20080601|2008-05-04 17:00,5,10.843,10.859,10.807,10.807,0
20080601|2008-05-04 17:30,5,10.811,10.811,10.782,10.782,0
20080601|2008-05-04 18:00,5,10.789,10.796,10.782,10.785,0
20080601|2008-05-04 18:30,5,10.782,10.795,10.781,10.795,0
20080601|2008-05-04 19:00,5,10.784,10.796,10.783,10.796,0
20080601|2008-05-04 20:00,5,10.788,10.92,10.788,10.876,5
20080601|2008-05-04 20:30,5,10.869,10.869,10.86,10.866,0
20080601|2008-05-04 21:00,5,10.869,10.876,10.86,10.876,0
20080601|2008-05-04 21:30,5,10.859,10.871,10.856,10.856,0
20080601|2008-05-04 22:00,5,10.855,10.863,10.845,10.845,0
20080601|2008-05-04 22:30,5,10.841,10.845,10.836,10.845,0
20080601|2008-05-04 23:00,5,10.84,10.84,10.84,10.84,0
20080601|2008-05-04 23:30,5,10.854,10.854,10.854,10.854,0
20080601|2008-05-05 00:00,5,10.855,10.855,10.855,10.855,0
20080601|2008-05-05 00:30,5,10.85,10.857,10.85,10.854,0
20080601|2008-05-05 01:00,5,10.855,10.857,10.855,10.857,0
20080601|2008-05-05 01:30,5,10.853,10.853,10.83,10.83,0
20080601|2008-05-05 02:00,5,10.834,10.864,10.834,10.841,0
20080601|2008-05-05 02:30,5,10.85,10.85,10.85,10.85,0
20080601|2008-05-05 03:00,5,10.85,10.862,10.85,10.862,0
20080601|2008-05-05 03:30,5,10.862,10.862,10.85,10.85,0
20080601|2008-05-05 04:00,5,10.847,10.847,10.84,10.84,0
20080601|2008-05-05 04:30,5,10.835,10.86,10.834,10.844,0
20080601|2008-05-05 05:00,5,10.843,10.843,10.837,10.84,0
20080601|2008-05-05 05:30,5,10.836,10.84,10.823,10.839,0
20080601|2008-05-05 06:00,5,10.833,10.883,10.833,10.85,0
20080601|2008-05-05 06:30,5,10.842,10.925,10.842,10.91,0
20080601|2008-05-05 07:00,5,10.91,10.922,10.865,10.872,0
20080601|2008-05-05 07:30,5,10.871,10.9,10.851,10.864,1
20080601|2008-05-05 08:00,5,10.864,10.99,10.85,10.975,56
20080601|2008-05-05 08:30,5,10.973,11.015,10.959,10.975,36
20080601|2008-05-05 09:00,5,10.978,11.146,10.962,11.116,72
20080601|2008-05-05 09:30,5,11.117,11.166,11.101,11.162,58
20080601|2008-05-05 10:00,5,11.163,11.179,11.116,11.155,35
20080601|2008-05-05 10:30,5,11.156,11.162,11.117,11.148,20
20080601|2008-05-05 11:00,5,11.149,11.17,11.122,11.14,14
20080601|2008-05-05 11:30,5,11.14,11.17,11.119,11.165,10
20080601|2008-05-05 12:00,5,11.165,11.216,11.14,11.192,31
20080601|2008-05-05 12:30,5,11.19,11.221,11.185,11.211,14
20080601|2008-05-05 13:00,5,11.208,11.22,11.163,11.166,31
20080601|2008-05-05 13:30,5,11.165,11.184,11.161,11.174,5
20080601|2008-05-05 14:00,5,11.175,11.198,11.175,11.197,0
20080601|2008-05-05 14:30,5,11.192,11.192,11.174,11.188,0
20080601|2008-05-05 15:00,5,11.192,11.205,11.181,11.185,0
20080601|2008-05-05 15:30,5,11.184,11.189,11.168,11.184,0
20080601|2008-05-05 16:00,5,11.171,11.18,11.165,11.165,0
20080601|2008-05-05 17:30,6,11.164,11.164,11.159,11.159,0
20080601|2008-05-05 18:00,6,11.17,11.175,11.16,11.16,0
20080601|2008-05-05 18:30,6,11.156,11.156,11.14,11.14,0
20080601|2008-05-05 19:00,6,11.14,11.15,11.138,11.138,0
20080601|2008-05-05 19:30,6,11.137,11.15,11.137,11.15,0
20080601|2008-05-05 20:00,6,11.15,11.157,11.15,11.157,0
20080601|2008-05-05 20:30,6,11.157,11.178,11.157,11.178,0
20080601|2008-05-05 21:00,6,11.18,11.18,11.175,11.175,0
20080601|2008-05-05 21:30,6,11.177,11.18,11.17,11.17,0
20080601|2008-05-05 22:00,6,11.177,11.19,11.177,11.19,0
20080601|2008-05-05 22:30,6,11.19,11.19,11.19,11.19,0
20080601|2008-05-05 23:30,6,11.17,11.17,11.17,11.17,0
20080601|2008-05-06 00:00,6,11.182,11.182,11.182,11.182,0
20080601|2008-05-06 00:30,6,11.167,11.19,11.167,11.19,0
20080601|2008-05-06 01:00,6,11.192,11.195,11.19,11.19,0
20080601|2008-05-06 01:30,6,11.195,11.195,11.189,11.189,0
20080601|2008-05-06 02:00,6,11.185,11.19,11.176,11.176,0
20080601|2008-05-06 02:30,6,11.165,11.188,11.165,11.18,0
20080601|2008-05-06 03:00,6,11.186,11.19,11.18,11.187,0
20080601|2008-05-06 03:30,6,11.18,11.184,11.171,11.184,0
20080601|2008-05-06 04:00,6,11.178,11.182,11.139,11.139,0
20080601|2008-05-06 04:30,6,11.145,11.169,11.14,11.169,0
20080601|2008-05-06 05:00,6,11.163,11.163,11.13,11.13,0
20080601|2008-05-06 05:30,6,11.135,11.155,11.13,11.149,0
20080601|2008-05-06 06:00,6,11.146,11.171,11.135,11.17,0
20080601|2008-05-06 06:30,6,11.17,11.208,11.166,11.195,0
20080601|2008-05-06 07:00,6,11.191,11.191,11.11,11.123,0
20080601|2008-05-06 07:30,6,11.125,11.186,11.105,11.179,6
20080601|2008-05-06 08:00,6,11.177,11.295,11.167,11.249,64
20080601|2008-05-06 08:30,6,11.25,11.33,11.229,11.303,45
20080601|2008-05-06 09:00,6,11.304,11.356,11.273,11.305,35
20080601|2008-05-06 09:30,6,11.305,11.351,11.305,11.346,11
20080601|2008-05-06 10:00,6,11.347,11.35,11.248,11.338,51
20080601|2008-05-06 10:30,6,11.338,11.364,11.296,11.3,36
20080601|2008-05-06 11:00,6,11.301,11.328,11.273,11.292,19
20080601|2008-05-06 11:30,6,11.29,11.291,11.193,11.233,40
20080601|2008-05-06 12:00,6,11.232,11.252,11.171,11.25,26
20080601|2008-05-06 12:30,6,11.25,11.297,11.232,11.246,19
20080601|2008-05-06 13:00,6,11.245,11.245,11.14,11.145,45
20080601|2008-05-06 13:30,6,11.145,11.15,11.11,11.12,3
20080601|2008-05-06 14:00,6,11.115,11.135,11.097,11.126,0
20080601|2008-05-06 14:30,6,11.126,11.126,11.091,11.091,0
20080601|2008-05-06 15:00,6,11.093,11.094,11.065,11.094,0
20080601|2008-05-06 15:30,6,11.089,11.094,11.08,11.091,0
20080601|2008-05-06 16:00,6,11.084,11.09,11.083,11.087,0
20080601|2008-05-06 17:00,7,11.08,11.09,11.061,11.085,0
20080601|2008-05-06 17:30,7,11.098,11.1,11.098,11.1,0
20080601|2008-05-06 18:00,7,11.1,11.1,11.099,11.1,0
20080601|2008-05-06 19:00,7,11.09,11.09,11.09,11.09,0
20080601|2008-05-06 19:30,7,11.094,11.15,11.08,11.145,0
20080601|2008-05-06 20:00,7,11.142,11.142,11.121,11.121,0
20080601|2008-05-06 21:00,7,11.128,11.128,11.122,11.128,0
20080601|2008-05-06 21:30,7,11.132,11.132,11.132,11.132,0
20080601|2008-05-06 22:30,7,11.122,11.125,11.121,11.125,0
20080601|2008-05-06 23:30,7,11.128,11.128,11.128,11.128,0
20080601|2008-05-07 00:30,7,11.13,11.131,11.13,11.13,0
20080601|2008-05-07 01:00,7,11.134,11.134,11.134,11.134,0
20080601|2008-05-07 01:30,7,11.133,11.133,11.122,11.122,0
20080601|2008-05-07 02:00,7,11.122,11.122,11.122,11.122,0
20080601|2008-05-07 02:30,7,11.137,11.141,11.135,11.135,0
20080601|2008-05-07 03:00,7,11.14,11.14,11.14,11.14,0
20080601|2008-05-07 03:30,7,11.134,11.139,11.127,11.139,0
20080601|2008-05-07 04:00,7,11.139,11.146,11.13,11.146,0
20080601|2008-05-07 04:30,7,11.147,11.147,11.13,11.13,0
20080601|2008-05-07 05:00,7,11.135,11.135,11.105,11.109,0
20080601|2008-05-07 05:30,7,11.11,11.129,11.11,11.115,0
20080601|2008-05-07 06:00,7,11.113,11.133,11.113,11.125,0
20080601|2008-05-07 06:30,7,11.125,11.172,11.124,11.16,0
20080601|2008-05-07 07:00,7,11.168,11.188,11.133,11.151,1
20080601|2008-05-07 07:30,7,11.159,11.162,11.07,11.129,7
20080601|2008-05-07 08:00,7,11.126,11.152,11.09,11.144,23
20080601|2008-05-07 08:30,7,11.145,11.168,11.095,11.161,12
20080601|2008-05-07 09:00,7,11.164,11.187,11.145,11.15,12
20080601|2008-05-07 09:30,7,11.147,11.348,11.07,11.285,93
20080601|2008-05-07 10:00,7,11.285,11.337,11.218,11.316,68
20080601|2008-05-07 10:30,7,11.314,11.317,11.251,11.28,24
20080601|2008-05-07 11:00,7,11.285,11.302,11.223,11.265,17
20080601|2008-05-07 11:30,7,11.267,11.298,11.244,11.285,8
20080601|2008-05-07 12:00,7,11.289,11.386,11.289,11.335,60
20080601|2008-05-07 12:30,7,11.336,11.358,11.317,11.354,17
20080601|2008-05-07 13:00,7,11.354,11.355,11.316,11.333,35
20080601|2008-05-07 13:30,7,11.333,11.334,11.313,11.328,2
20080601|2008-05-07 14:00,7,11.325,11.34,11.319,11.333,0
20080601|2008-05-07 14:30,7,11.328,11.328,11.306,11.326,0
20080601|2008-05-07 15:00,7,11.325,11.342,11.325,11.342,0
20080601|2008-05-07 15:30,7,11.342,11.354,11.335,11.339,0
20080601|2008-05-07 16:00,7,11.339,11.351,11.338,11.349,0
20080601|2008-05-07 17:00,8,11.349,11.349,11.348,11.348,0
20080601|2008-05-07 17:30,8,11.342,11.36,11.342,11.36,0
20080601|2008-05-07 18:00,8,11.359,11.359,11.343,11.343,0
20080601|2008-05-07 18:30,8,11.35,11.35,11.35,11.35,0
20080601|2008-05-07 19:00,8,11.373,11.373,11.373,11.373,0
20080601|2008-05-07 19:30,8,11.36,11.382,11.35,11.382,0
20080601|2008-05-07 20:00,8,11.392,11.393,11.375,11.375,0
20080601|2008-05-07 20:30,8,11.38,11.38,11.38,11.38,0
20080601|2008-05-07 21:00,8,11.37,11.37,11.37,11.37,0
20080601|2008-05-07 22:00,8,11.364,11.37,11.364,11.37,0
20080601|2008-05-07 22:30,8,11.372,11.38,11.366,11.369,0
20080601|2008-05-07 23:00,8,11.379,11.379,11.379,11.379,0
20080601|2008-05-08 00:00,8,11.374,11.378,11.374,11.378,0
20080601|2008-05-08 00:30,8,11.378,11.378,11.378,11.378,0
20080601|2008-05-08 01:00,8,11.368,11.368,11.36,11.36,0
20080601|2008-05-08 02:00,8,11.378,11.378,11.375,11.377,0
20080601|2008-05-08 02:30,8,11.378,11.393,11.377,11.392,0
20080601|2008-05-08 03:00,8,11.379,11.379,11.376,11.376,0
20080601|2008-05-08 03:30,8,11.376,11.376,11.364,11.366,0
20080601|2008-05-08 04:00,8,11.37,11.37,11.369,11.369,0
20080601|2008-05-08 04:30,8,11.377,11.38,11.377,11.379,0
20080601|2008-05-08 05:00,8,11.366,11.381,11.366,11.38,0
20080601|2008-05-08 05:30,8,11.381,11.381,11.379,11.379,0
20080601|2008-05-08 06:00,8,11.383,11.389,11.35,11.35,0
20080601|2008-05-08 06:30,8,11.35,11.373,11.323,11.369,0
20080601|2008-05-08 07:00,8,11.37,11.418,11.35,11.387,2
20080601|2008-05-08 07:30,8,11.392,11.426,11.372,11.372,3
20080601|2008-05-08 08:00,8,11.373,11.385,11.344,11.363,14
20080601|2008-05-08 08:30,8,11.364,11.37,11.258,11.286,51
20080601|2008-05-08 09:00,8,11.286,11.321,11.259,11.28,18
20080601|2008-05-08 09:30,8,11.278,11.428,11.255,11.367,119
20080601|2008-05-08 10:00,8,11.37,11.38,11.269,11.295,56
20080601|2008-05-08 10:30,8,11.295,11.364,11.292,11.356,30
20080601|2008-05-08 11:00,8,11.355,11.4,11.33,11.383,15
20080601|2008-05-08 11:30,8,11.383,11.417,11.353,11.385,23
20080601|2008-05-08 12:00,8,11.382,11.384,11.287,11.293,18
20080601|2008-05-08 12:30,8,11.296,11.3,11.215,11.242,49
20080601|2008-05-08 13:00,8,11.24,11.304,11.217,11.221,55
20080601|2008-05-08 13:30,8,11.221,11.27,11.211,11.238,3
20080601|2008-05-08 14:00,8,11.236,11.292,11.217,11.288,0
20080601|2008-05-08 14:30,8,11.288,11.307,11.26,11.29,1
20080601|2008-05-08 15:00,8,11.286,11.29,11.271,11.273,0
20080601|2008-05-08 15:30,8,11.275,11.295,11.254,11.254,0
20080601|2008-05-08 16:00,8,11.259,11.266,11.23,11.23,0
20080601|2008-05-08 17:00,9,11.214,11.214,11.214,11.214,0
20080601|2008-05-08 17:30,9,11.25,11.25,11.25,11.25,0
20080601|2008-05-08 18:00,9,11.268,11.269,11.268,11.269,0
20080601|2008-05-08 18:30,9,11.269,11.269,11.269,11.269,0
20080601|2008-05-08 19:00,9,11.27,11.27,11.27,11.27,0
20080601|2008-05-08 19:30,9,11.28,11.28,11.28,11.28,0
20080601|2008-05-08 20:30,9,11.285,11.285,11.284,11.284,0
20080601|2008-05-08 21:00,9,11.285,11.285,11.27,11.27,0
20080601|2008-05-08 22:30,9,11.28,11.28,11.28,11.28,0
20080601|2008-05-08 23:00,9,11.285,11.291,11.252,11.291,0
20080601|2008-05-08 23:30,9,11.29,11.29,11.29,11.29,0
20080601|2008-05-09 00:00,9,11.291,11.291,11.29,11.29,0
20080601|2008-05-09 00:30,9,11.291,11.291,11.266,11.266,0
20080601|2008-05-09 01:00,9,11.282,11.282,11.275,11.275,0
20080601|2008-05-09 01:30,9,11.275,11.285,11.267,11.28,0
20080601|2008-05-09 02:00,9,11.286,11.286,11.275,11.275,0
20080601|2008-05-09 02:30,9,11.275,11.289,11.275,11.289,0
20080601|2008-05-09 03:00,9,11.289,11.289,11.289,11.289,0
20080601|2008-05-09 03:30,9,11.287,11.287,11.287,11.287,0
20080601|2008-05-09 04:00,9,11.287,11.303,11.287,11.303,0
20080601|2008-05-09 04:30,9,11.303,11.314,11.294,11.314,0
20080601|2008-05-09 05:00,9,11.315,11.325,11.307,11.313,0
20080601|2008-05-09 05:30,9,11.315,11.384,11.3,11.384,1
20080601|2008-05-09 06:00,9,11.365,11.427,11.365,11.384,0
20080601|2008-05-09 06:30,9,11.386,11.407,11.37,11.4,0
20080601|2008-05-09 07:00,9,11.395,11.401,11.341,11.381,0
20080601|2008-05-09 07:30,9,11.381,11.459,11.361,11.388,12
20080601|2008-05-09 08:00,9,11.388,11.47,11.38,11.437,48
20080601|2008-05-09 08:30,9,11.435,11.458,11.388,11.43,29
20080601|2008-05-09 09:00,9,11.429,11.429,11.333,11.367,37
20080601|2008-05-09 09:30,9,11.366,11.445,11.357,11.396,35
20080601|2008-05-09 10:00,9,11.397,11.439,11.38,11.405,13
20080601|2008-05-09 10:30,9,11.404,11.421,11.374,11.397,11
20080601|2008-05-09 11:00,9,11.396,11.426,11.39,11.41,2
20080601|2008-05-09 11:30,9,11.41,11.489,11.393,11.488,20
20080601|2008-05-09 12:00,9,11.486,11.552,11.456,11.514,63
20080601|2008-05-09 12:30,9,11.513,11.53,11.47,11.492,13
20080601|2008-05-09 13:00,9,11.491,11.569,11.461,11.51,45
20080601|2008-05-09 13:30,9,11.51,11.562,11.503,11.547,4
20080601|2008-05-09 14:00,9,11.542,11.555,11.524,11.555,0
20080601|2008-05-09 14:30,9,11.547,11.585,11.532,11.58,0
20080601|2008-05-09 15:00,9,11.58,11.588,11.575,11.579,0
20080601|2008-05-09 15:30,9,11.583,11.599,11.568,11.597,0
20080601|2008-05-09 16:00,9,11.592,11.608,11.592,11.605,0
20080601|2008-05-11 17:00,12,11.644,11.675,11.578,11.604,0
20080601|2008-05-11 17:30,12,11.604,11.614,11.583,11.598,0
20080601|2008-05-11 18:00,12,11.598,11.632,11.575,11.623,0
20080601|2008-05-11 18:30,12,11.619,11.628,11.607,11.618,0
20080601|2008-05-11 19:00,12,11.619,11.62,11.61,11.62,0
20080601|2008-05-11 19:30,12,11.595,11.616,11.591,11.592,0
20080601|2008-05-11 20:00,12,11.616,11.616,11.591,11.591,0
20080601|2008-05-11 20:30,12,11.595,11.595,11.575,11.575,0
20080601|2008-05-11 21:00,12,11.59,11.59,11.576,11.577,0
20080601|2008-05-11 21:30,12,11.578,11.608,11.578,11.593,0
20080601|2008-05-11 22:00,12,11.6,11.61,11.591,11.591,0
20080601|2008-05-11 22:30,12,11.591,11.603,11.582,11.59,0
20080601|2008-05-11 23:00,12,11.601,11.601,11.59,11.591,0
20080601|2008-05-11 23:30,12,11.59,11.59,11.58,11.58,0
20080601|2008-05-12 00:00,12,11.592,11.592,11.58,11.58,0
20080601|2008-05-12 00:30,12,11.585,11.585,11.585,11.585,0
20080601|2008-05-12 01:30,12,11.596,11.603,11.591,11.591,0
20080601|2008-05-12 02:00,12,11.592,11.609,11.592,11.609,0
20080601|2008-05-12 02:30,12,11.595,11.608,11.592,11.608,0
20080601|2008-05-12 03:00,12,11.593,11.598,11.59,11.598,0
20080601|2008-05-12 03:30,12,11.597,11.605,11.597,11.6,0
20080601|2008-05-12 04:00,12,11.6,11.6,11.583,11.594,1
20080601|2008-05-12 04:30,12,11.585,11.611,11.585,11.611,0
20080601|2008-05-12 05:00,12,11.621,11.63,11.612,11.627,0
20080601|2008-05-12 05:30,12,11.626,11.627,11.612,11.627,0
20080601|2008-05-12 06:00,12,11.625,11.626,11.604,11.606,0
20080601|2008-05-12 06:30,12,11.615,11.615,11.589,11.61,2
20080601|2008-05-12 07:00,12,11.61,11.61,11.432,11.48,5
20080601|2008-05-12 07:30,12,11.48,11.525,11.448,11.496,1
20080601|2008-05-12 08:00,12,11.495,11.504,11.415,11.465,35
20080601|2008-05-12 08:30,12,11.466,11.489,11.385,11.475,41
20080601|2008-05-12 09:00,12,11.474,11.598,11.449,11.545,56
20080601|2008-05-12 09:30,12,11.544,11.584,11.48,11.54,33
20080601|2008-05-12 10:00,12,11.541,11.575,11.498,11.505,29
20080601|2008-05-12 10:30,12,11.506,11.554,11.493,11.519,17
20080601|2008-05-12 11:00,12,11.517,11.53,11.436,11.452,40
20080601|2008-05-12 11:30,12,11.451,11.488,11.44,11.465,14
20080601|2008-05-12 12:00,12,11.46,11.465,11.38,11.456,32
20080601|2008-05-12 12:30,12,11.456,11.474,11.429,11.458,12
20080601|2008-05-12 13:00,12,11.455,11.479,11.249,11.297,94
20080601|2008-05-12 13:30,12,11.296,11.304,11.282,11.292,10
20080601|2008-05-12 14:00,12,11.292,11.306,11.29,11.301,0
20080601|2008-05-12 14:30,12,11.301,11.305,11.276,11.277,0
20080601|2008-05-12 15:00,12,11.276,11.278,11.265,11.266,0
20080601|2008-05-12 15:30,12,11.266,11.336,11.266,11.31,1
20080601|2008-05-12 16:00,12,11.307,11.325,11.307,11.32,0
20080601|2008-05-12 17:00,13,11.325,11.325,11.3,11.315,0
20080601|2008-05-12 17:30,13,11.308,11.311,11.308,11.311,0
20080601|2008-05-12 18:00,13,11.305,11.305,11.3,11.3,0
20080601|2008-05-12 18:30,13,11.299,11.299,11.299,11.299,0
20080601|2008-05-12 19:00,13,11.3,11.314,11.3,11.302,0
20080601|2008-05-12 19:30,13,11.301,11.318,11.3,11.31,0
20080601|2008-05-12 20:30,13,11.31,11.312,11.31,11.312,0
20080601|2008-05-12 21:00,13,11.313,11.321,11.304,11.304,0
20080601|2008-05-12 21:30,13,11.314,11.319,11.299,11.309,0
20080601|2008-05-12 22:00,13,11.306,11.31,11.305,11.31,0
20080601|2008-05-12 22:30,13,11.301,11.32,11.301,11.32,0
20080601|2008-05-12 23:00,13,11.319,11.319,11.319,11.319,0
20080601|2008-05-12 23:30,13,11.314,11.314,11.313,11.313,0
20080601|2008-05-13 00:30,13,11.314,11.314,11.307,11.307,0
20080601|2008-05-13 01:30,13,11.303,11.303,11.303,11.303,0
20080601|2008-05-13 02:00,13,11.304,11.304,11.301,11.301,0
20080601|2008-05-13 02:30,13,11.307,11.31,11.307,11.31,0
20080601|2008-05-13 03:00,13,11.301,11.301,11.288,11.288,0
20080601|2008-05-13 03:30,13,11.288,11.288,11.279,11.287,0
20080601|2008-05-13 04:00,13,11.28,11.287,11.258,11.269,0
20080601|2008-05-13 04:30,13,11.27,11.27,11.259,11.263,0
20080601|2008-05-13 05:00,13,11.262,11.28,11.259,11.274,0
20080601|2008-05-13 05:30,13,11.275,11.292,11.274,11.29,0
20080601|2008-05-13 06:00,13,11.283,11.294,11.261,11.291,0
20080601|2008-05-13 06:30,13,11.291,11.347,11.282,11.337,0
20080601|2008-05-13 07:00,13,11.335,11.364,11.29,11.32,0
20080601|2008-05-13 07:30,13,11.318,11.322,11.215,11.26,14
20080601|2008-05-13 08:00,13,11.264,11.335,11.239,11.244,35
20080601|2008-05-13 08:30,13,11.243,11.412,11.233,11.386,58
20080601|2008-05-13 09:00,13,11.385,11.45,11.36,11.379,48
20080601|2008-05-13 09:30,13,11.378,11.536,11.371,11.502,37
20080601|2008-05-13 10:00,13,11.503,11.574,11.499,11.559,62
20080601|2008-05-13 10:30,13,11.557,11.649,11.557,11.561,59
20080601|2008-05-13 11:00,13,11.56,11.582,11.48,11.493,54
20080601|2008-05-13 11:30,13,11.499,11.58,11.489,11.549,15
20080601|2008-05-13 12:00,13,11.549,11.626,11.499,11.612,22
20080601|2008-05-13 12:30,13,11.613,11.625,11.406,11.437,58
20080601|2008-05-13 13:00,13,11.44,11.489,11.411,11.426,58
20080601|2008-05-13 13:30,13,11.428,11.442,11.395,11.405,2
20080601|2008-05-13 14:00,13,11.405,11.42,11.395,11.409,0
20080601|2008-05-13 14:30,13,11.406,11.424,11.402,11.41,0
20080601|2008-05-13 15:00,13,11.414,11.428,11.405,11.427,0
20080601|2008-05-13 15:30,13,11.425,11.453,11.42,11.45,0
20080601|2008-05-13 16:00,13,11.45,11.47,11.447,11.47,0
20080601|2008-05-13 17:00,14,11.44,11.462,11.44,11.462,0
20080601|2008-05-13 17:30,14,11.465,11.588,11.465,11.56,0
20080601|2008-05-13 18:00,14,11.577,11.678,11.575,11.655,0
20080601|2008-05-13 18:30,14,11.67,11.74,11.67,11.74,1
20080601|2008-05-13 19:00,14,11.72,11.794,11.681,11.775,0
20080601|2008-05-13 19:30,14,11.761,11.775,11.736,11.751,0
20080601|2008-05-13 20:00,14,11.755,11.766,11.707,11.766,0
20080601|2008-05-13 20:30,14,11.77,11.779,11.75,11.756,0
20080601|2008-05-13 21:00,14,11.77,11.79,11.77,11.77,0
20080601|2008-05-13 21:30,14,11.77,11.789,11.77,11.789,0
20080601|2008-05-13 22:00,14,11.77,11.78,11.725,11.725,0
20080601|2008-05-13 22:30,14,11.727,11.748,11.727,11.73,0
20080601|2008-05-13 23:00,14,11.725,11.725,11.715,11.715,0
20080601|2008-05-13 23:30,14,11.715,11.733,11.71,11.729,0
20080601|2008-05-14 00:30,14,11.711,11.711,11.71,11.71,0
20080601|2008-05-14 01:00,14,11.71,11.72,11.705,11.705,0
20080601|2008-05-14 01:30,14,11.706,11.718,11.7,11.7,0
20080601|2008-05-14 02:00,14,11.706,11.711,11.693,11.693,0
20080601|2008-05-14 02:30,14,11.693,11.705,11.687,11.693,0
20080601|2008-05-14 03:00,14,11.696,11.711,11.692,11.692,0
20080601|2008-05-14 03:30,14,11.693,11.71,11.69,11.698,0
20080601|2008-05-14 04:00,14,11.69,11.706,11.69,11.706,0
20080601|2008-05-14 04:30,14,11.711,11.727,11.703,11.723,0
20080601|2008-05-14 05:00,14,11.723,11.723,11.7,11.7,0
20080601|2008-05-14 05:30,14,11.704,11.707,11.683,11.687,0
20080601|2008-05-14 06:00,14,11.698,11.755,11.69,11.755,0
20080601|2008-05-14 06:30,14,11.756,11.76,11.697,11.705,0
20080601|2008-05-14 07:00,14,11.701,11.731,11.682,11.704,1
20080601|2008-05-14 07:30,14,11.703,11.73,11.672,11.677,7
20080601|2008-05-14 08:00,14,11.68,11.716,11.66,11.691,22
20080601|2008-05-14 08:30,14,11.691,11.696,11.636,11.66,21
20080601|2008-05-14 09:00,14,11.66,11.668,11.61,11.651,22
20080601|2008-05-14 09:30,14,11.657,11.693,11.607,11.662,40
20080601|2008-05-14 10:00,14,11.661,11.698,11.629,11.643,26
20080601|2008-05-14 10:30,14,11.643,11.66,11.546,11.631,29
20080601|2008-05-14 11:00,14,11.632,11.674,11.607,11.659,12
20080601|2008-05-14 11:30,14,11.657,11.713,11.645,11.69,18
20080601|2008-05-14 12:00,14,11.688,11.694,11.63,11.663,4
20080601|2008-05-14 12:30,14,11.662,11.704,11.62,11.624,17
20080601|2008-05-14 13:00,14,11.626,11.641,11.582,11.6,18
20080601|2008-05-14 13:30,14,11.6,11.609,11.576,11.587,2
20080601|2008-05-14 14:00,14,11.585,11.594,11.564,11.565,0
20080601|2008-05-14 14:30,14,11.563,11.566,11.541,11.555,0
20080601|2008-05-14 15:00,14,11.555,11.579,11.548,11.579,0
20080601|2008-05-14 15:30,14,11.576,11.608,11.576,11.588,0
20080601|2008-05-14 16:00,14,11.585,11.585,11.575,11.575,0
20080601|2008-05-14 17:00,15,11.596,11.61,11.577,11.603,0
20080601|2008-05-14 17:30,15,11.61,11.61,11.603,11.603,0
20080601|2008-05-14 18:00,15,11.6,11.609,11.599,11.599,0
20080601|2008-05-14 18:30,15,11.592,11.592,11.572,11.572,0
20080601|2008-05-14 19:00,15,11.567,11.567,11.567,11.567,0
20080601|2008-05-14 20:00,15,11.599,11.599,11.599,11.599,0
20080601|2008-05-14 20:30,15,11.56,11.56,11.551,11.551,0
20080601|2008-05-14 21:00,15,11.609,11.61,11.54,11.54,0
20080601|2008-05-14 21:30,15,11.541,11.609,11.512,11.525,0
20080601|2008-05-14 22:00,15,11.564,11.565,11.525,11.556,0
20080601|2008-05-14 22:30,15,11.556,11.556,11.556,11.556,0
20080601|2008-05-14 23:00,15,11.564,11.565,11.546,11.546,0
20080601|2008-05-14 23:30,15,11.559,11.559,11.547,11.55,0
20080601|2008-05-15 00:30,15,11.56,11.565,11.56,11.565,0
20080601|2008-05-15 01:00,15,11.578,11.583,11.578,11.583,0
20080601|2008-05-15 01:30,15,11.579,11.579,11.579,11.579,0
20080601|2008-05-15 02:00,15,11.583,11.583,11.565,11.574,0
20080601|2008-05-15 02:30,15,11.575,11.581,11.575,11.575,0
20080601|2008-05-15 03:00,15,11.58,11.581,11.58,11.581,0
20080601|2008-05-15 03:30,15,11.581,11.581,11.581,11.581,0
20080601|2008-05-15 04:00,15,11.59,11.61,11.59,11.61,0
20080601|2008-05-15 04:30,15,11.595,11.61,11.595,11.609,0
20080601|2008-05-15 05:00,15,11.609,11.63,11.605,11.619,0
20080601|2008-05-15 05:30,15,11.629,11.658,11.624,11.65,0
20080601|2008-05-15 06:00,15,11.641,11.641,11.58,11.596,0
20080601|2008-05-15 06:30,15,11.593,11.596,11.544,11.593,0
20080601|2008-05-15 07:00,15,11.593,11.618,11.572,11.614,0
20080601|2008-05-15 07:30,15,11.614,11.63,11.572,11.575,2
20080601|2008-05-15 08:00,15,11.572,11.69,11.56,11.662,21
20080601|2008-05-15 08:30,15,11.663,11.718,11.626,11.645,38
20080601|2008-05-15 09:00,15,11.645,11.649,11.476,11.515,29
20080601|2008-05-15 09:30,15,11.51,11.51,11.34,11.349,118
20080601|2008-05-15 10:00,15,11.348,11.439,11.315,11.38,46
20080601|2008-05-15 10:30,15,11.38,11.384,11.163,11.23,99
20080601|2008-05-15 11:00,15,11.231,11.277,11.208,11.245,62
20080601|2008-05-15 11:30,15,11.239,11.293,11.235,11.25,24
20080601|2008-05-15 12:00,15,11.246,11.246,11.141,11.2,48
20080601|2008-05-15 12:30,15,11.2,11.382,11.191,11.325,52
20080601|2008-05-15 13:00,15,11.324,11.41,11.287,11.39,39
20080601|2008-05-15 13:30,15,11.392,11.395,11.356,11.388,5
20080601|2008-05-15 14:00,15,11.386,11.398,11.36,11.377,2
20080601|2008-05-15 14:30,15,11.375,11.405,11.375,11.395,0
20080601|2008-05-15 15:00,15,11.395,11.399,11.387,11.391,0
20080601|2008-05-15 15:30,15,11.395,11.442,11.388,11.413,0
20080601|2008-05-15 16:00,15,11.409,11.415,11.401,11.415,0
20080601|2008-05-15 17:00,16,11.374,11.441,11.374,11.441,0
20080601|2008-05-15 18:30,16,11.438,11.439,11.438,11.439,0
20080601|2008-05-15 19:00,16,11.4,11.435,11.4,11.435,0
20080601|2008-05-15 20:00,16,11.43,11.43,11.43,11.43,0
20080601|2008-05-15 20:30,16,11.43,11.438,11.43,11.438,0
20080601|2008-05-15 21:00,16,11.45,11.45,11.45,11.45,0
20080601|2008-05-15 22:00,16,11.445,11.445,11.445,11.445,0
20080601|2008-05-15 22:30,16,11.443,11.443,11.443,11.443,0
20080601|2008-05-15 23:00,16,11.437,11.439,11.427,11.427,0
20080601|2008-05-15 23:30,16,11.441,11.441,11.441,11.441,0
20080601|2008-05-16 00:00,16,11.442,11.442,11.442,11.442,0
20080601|2008-05-16 00:30,16,11.44,11.44,11.44,11.44,0
20080601|2008-05-16 01:00,16,11.443,11.443,11.443,11.443,0
20080601|2008-05-16 01:30,16,11.432,11.432,11.432,11.432,0
20080601|2008-05-16 02:00,16,11.438,11.443,11.438,11.44,0
20080601|2008-05-16 02:30,16,11.443,11.444,11.44,11.44,0
20080601|2008-05-16 03:00,16,11.441,11.441,11.43,11.43,0
20080601|2008-05-16 03:30,16,11.429,11.429,11.429,11.429,0
20080601|2008-05-16 04:00,16,11.425,11.45,11.425,11.45,0
20080601|2008-05-16 04:30,16,11.445,11.47,11.445,11.467,0
20080601|2008-05-16 05:00,16,11.47,11.47,11.446,11.461,0
20080601|2008-05-16 05:30,16,11.462,11.55,11.453,11.534,0
20080601|2008-05-16 06:00,16,11.548,11.565,11.53,11.55,0
20080601|2008-05-16 06:30,16,11.54,11.54,11.491,11.54,0
20080601|2008-05-16 07:00,16,11.54,11.565,11.525,11.56,4
20080601|2008-05-16 07:30,16,11.557,11.566,11.508,11.514,3
20080601|2008-05-16 08:00,16,11.514,11.583,11.505,11.539,33
20080601|2008-05-16 08:30,16,11.54,11.553,11.475,11.498,23
20080601|2008-05-16 09:00,16,11.498,11.509,11.43,11.434,29
20080601|2008-05-16 09:30,16,11.433,11.453,11.216,11.26,124
20080601|2008-05-16 10:00,16,11.26,11.37,11.236,11.27,82
20080601|2008-05-16 10:30,16,11.27,11.328,11.228,11.283,36
20080601|2008-05-16 11:00,16,11.285,11.35,11.255,11.31,40
20080601|2008-05-16 11:30,16,11.308,11.324,11.159,11.204,39
20080601|2008-05-16 12:00,16,11.203,11.215,11.118,11.163,61
20080601|2008-05-16 12:30,16,11.163,11.234,11.111,11.225,27
20080601|2008-05-16 13:00,16,11.225,11.226,11.08,11.098,57
20080601|2008-05-16 13:30,16,11.1,11.132,11.084,11.111,3
20080601|2008-05-16 14:00,16,11.11,11.117,11.073,11.084,0
20080601|2008-05-16 14:30,16,11.08,11.087,11.056,11.076,0
20080601|2008-05-16 15:00,16,11.074,11.091,11.01,11.069,2
20080601|2008-05-16 15:30,16,11.063,11.094,11.063,11.092,0
20080601|2008-05-16 16:00,16,11.094,11.095,11.091,11.095,0
20080601|2008-05-18 17:00,19,11.158,11.158,11.115,11.115,0
20080601|2008-05-18 17:30,19,11.14,11.147,11.129,11.147,0
20080601|2008-05-18 18:00,19,11.148,11.167,11.148,11.165,0
20080601|2008-05-18 18:30,19,11.165,11.165,11.144,11.145,0
20080601|2008-05-18 19:00,19,11.16,11.16,11.144,11.144,0
20080601|2008-05-18 19:30,19,11.145,11.15,11.145,11.15,0
20080601|2008-05-18 20:00,19,11.15,11.15,11.131,11.131,0
20080601|2008-05-18 20:30,19,11.147,11.147,11.102,11.102,0
20080601|2008-05-18 21:00,19,11.101,11.131,11.094,11.131,0
20080601|2008-05-18 21:30,19,11.117,11.142,11.117,11.14,0
20080601|2008-05-18 22:00,19,11.135,11.15,11.135,11.15,0
20080601|2008-05-18 22:30,19,11.15,11.159,11.144,11.149,0
20080601|2008-05-18 23:00,19,11.147,11.147,11.14,11.145,0
20080601|2008-05-18 23:30,19,11.142,11.145,11.142,11.145,0
20080601|2008-05-19 00:00,19,11.142,11.142,11.142,11.142,0
20080601|2008-05-19 01:00,19,11.127,11.134,11.127,11.13,0
20080601|2008-05-19 01:30,19,11.126,11.143,11.126,11.139,0
20080601|2008-05-19 02:00,19,11.124,11.124,11.12,11.123,0
20080601|2008-05-19 02:30,19,11.123,11.127,11.123,11.127,0
20080601|2008-05-19 03:00,19,11.133,11.135,11.127,11.135,0
20080601|2008-05-19 03:30,19,11.124,11.124,11.124,11.124,0
20080601|2008-05-19 04:00,19,11.12,11.12,11.117,11.117,0
20080601|2008-05-19 04:30,19,11.124,11.144,11.12,11.134,0
20080601|2008-05-19 05:00,19,11.134,11.134,11.134,11.134,0
20080601|2008-05-19 05:30,19,11.134,11.195,11.134,11.195,0
20080601|2008-05-19 06:00,19,11.195,11.245,11.195,11.219,0
20080601|2008-05-19 06:30,19,11.202,11.232,11.192,11.196,0
20080601|2008-05-19 07:00,19,11.195,11.226,11.151,11.164,2
20080601|2008-05-19 07:30,19,11.162,11.178,11.082,11.135,10
20080601|2008-05-19 08:00,19,11.133,11.199,11.113,11.155,35
20080601|2008-05-19 08:30,19,11.156,11.216,11.11,11.195,31
20080601|2008-05-19 09:00,19,11.195,11.249,11.17,11.211,24
20080601|2008-05-19 09:30,19,11.21,11.278,11.166,11.223,30
20080601|2008-05-19 10:00,19,11.224,11.229,11.138,11.198,31
20080601|2008-05-19 10:30,19,11.199,11.259,11.167,11.221,22
20080601|2008-05-19 11:00,19,11.22,11.242,11.139,11.15,10
20080601|2008-05-19 11:30,19,11.152,11.18,11.105,11.163,21
20080601|2008-05-19 12:00,19,11.166,11.18,11.113,11.122,9
20080601|2008-05-19 12:30,19,11.125,11.138,10.992,11.035,55
20080601|2008-05-19 13:00,19,11.035,11.056,10.857,10.959,84
20080601|2008-05-19 13:30,19,10.96,10.96,10.912,10.919,4
20080601|2008-05-19 14:00,19,10.915,10.943,10.914,10.937,0
20080601|2008-05-19 14:30,19,10.935,10.952,10.933,10.952,0
20080601|2008-05-19 15:00,19,10.952,10.965,10.951,10.951,0
20080601|2008-05-19 15:30,19,10.951,10.971,10.951,10.971,0
20080601|2008-05-19 16:00,19,10.975,10.983,10.971,10.98,0
20080601|2008-05-19 17:30,20,10.985,10.985,10.985,10.985,0
20080601|2008-05-19 18:00,20,10.965,10.981,10.965,10.965,0
20080601|2008-05-19 18:30,20,10.97,10.98,10.97,10.98,0
20080601|2008-05-19 19:00,20,10.979,10.979,10.979,10.979,0
20080601|2008-05-19 19:30,20,10.978,10.978,10.978,10.978,0
20080601|2008-05-19 20:00,20,10.969,10.97,10.969,10.97,0
20080601|2008-05-19 20:30,20,10.972,10.987,10.962,10.98,0
20080601|2008-05-19 21:00,20,10.985,10.985,10.968,10.978,0
20080601|2008-05-19 21:30,20,10.978,10.996,10.978,10.993,0
20080601|2008-05-19 22:00,20,10.993,10.997,10.979,10.979,0
20080601|2008-05-19 22:30,20,10.979,10.979,10.979,10.979,0
20080601|2008-05-19 23:30,20,10.99,10.996,10.978,10.996,0
20080601|2008-05-20 00:00,20,10.997,10.998,10.997,10.998,0
20080601|2008-05-20 01:00,20,10.997,10.998,10.997,10.998,0
20080601|2008-05-20 01:30,20,10.994,10.994,10.994,10.994,0
20080601|2008-05-20 02:00,20,10.99,10.99,10.978,10.987,0
20080601|2008-05-20 02:30,20,10.988,10.988,10.985,10.985,0
20080601|2008-05-20 03:00,20,10.968,10.968,10.961,10.961,0
20080601|2008-05-20 03:30,20,10.975,10.978,10.975,10.978,0
20080601|2008-05-20 04:00,20,10.978,10.978,10.96,10.96,0
20080601|2008-05-20 04:30,20,10.971,10.978,10.971,10.978,0
20080601|2008-05-20 05:00,20,10.969,10.97,10.961,10.961,1
20080601|2008-05-20 05:30,20,10.97,10.97,10.95,10.97,0
20080601|2008-05-20 06:00,20,10.963,10.98,10.959,10.978,0
20080601|2008-05-20 06:30,20,10.98,10.98,10.954,10.974,0
20080601|2008-05-20 07:00,20,10.969,11.069,10.968,11.004,2
20080601|2008-05-20 07:30,20,11.009,11.072,11.004,11.05,11
20080601|2008-05-20 08:00,20,11.053,11.2,11.032,11.179,84
20080601|2008-05-20 08:30,20,11.18,11.193,11.113,11.114,42
20080601|2008-05-20 09:00,20,11.116,11.315,11.116,11.21,59
20080601|2008-05-20 09:30,20,11.21,11.258,11.182,11.2,54
20080601|2008-05-20 10:00,20,11.201,11.249,11.165,11.236,40
20080601|2008-05-20 10:30,20,11.236,11.477,11.235,11.444,114
20080601|2008-05-20 11:00,20,11.442,11.463,11.334,11.336,101
20080601|2008-05-20 11:30,20,11.335,11.362,11.297,11.36,39
20080601|2008-05-20 12:00,20,11.36,11.381,11.325,11.326,23
20080601|2008-05-20 12:30,20,11.324,11.379,11.287,11.377,48
20080601|2008-05-20 13:00,20,11.377,11.42,11.355,11.362,37
20080601|2008-05-20 13:30,20,11.362,11.362,11.328,11.346,3
20080601|2008-05-20 14:00,20,11.345,11.368,11.342,11.366,0
20080601|2008-05-20 14:30,20,11.365,11.38,11.365,11.378,0
20080601|2008-05-20 15:00,20,11.38,11.4,11.373,11.395,0
20080601|2008-05-20 15:30,20,11.397,11.411,11.393,11.394,0
20080601|2008-05-20 16:00,20,11.394,11.43,11.394,11.428,0
20080601|2008-05-20 17:00,21,11.43,11.435,11.365,11.365,0
20080601|2008-05-20 17:30,21,11.429,11.429,11.41,11.41,0
20080601|2008-05-20 18:00,21,11.41,11.41,11.41,11.41,0
20080601|2008-05-20 18:30,21,11.427,11.435,11.42,11.42,0
20080601|2008-05-20 19:30,21,11.413,11.413,11.412,11.412,0
20080601|2008-05-20 20:00,21,11.405,11.405,11.405,11.405,0
20080601|2008-05-20 20:30,21,11.41,11.413,11.401,11.401,0
20080601|2008-05-20 21:30,21,11.423,11.429,11.415,11.415,0
20080601|2008-05-20 22:00,21,11.42,11.43,11.42,11.43,0
20080601|2008-05-20 22:30,21,11.42,11.42,11.415,11.415,0
20080601|2008-05-20 23:00,21,11.418,11.418,11.415,11.415,0
20080601|2008-05-20 23:30,21,11.427,11.43,11.395,11.395,0
20080601|2008-05-21 00:00,21,11.434,11.434,11.434,11.434,0
20080601|2008-05-21 00:30,21,11.402,11.402,11.397,11.397,0
20080601|2008-05-21 01:00,21,11.404,11.404,11.404,11.404,0
20080601|2008-05-21 02:00,21,11.405,11.405,11.405,11.405,0
20080601|2008-05-21 02:30,21,11.428,11.43,11.428,11.43,0
20080601|2008-05-21 03:00,21,11.44,11.461,11.44,11.461,0
20080601|2008-05-21 03:30,21,11.469,11.49,11.469,11.49,0
20080601|2008-05-21 04:00,21,11.491,11.509,11.482,11.509,0
20080601|2008-05-21 04:30,21,11.51,11.52,11.505,11.508,0
20080601|2008-05-21 05:00,21,11.518,11.548,11.508,11.548,0
20080601|2008-05-21 05:30,21,11.538,11.55,11.531,11.545,0
20080601|2008-05-21 06:00,21,11.545,11.55,11.506,11.526,0
20080601|2008-05-21 06:30,21,11.525,11.545,11.514,11.517,0
20080601|2008-05-21 07:00,21,11.513,11.527,11.46,11.477,0
20080601|2008-05-21 07:30,21,11.475,11.488,11.418,11.428,7
20080601|2008-05-21 08:00,21,11.43,11.475,11.401,11.45,45
20080601|2008-05-21 08:30,21,11.445,11.49,11.428,11.432,29
20080601|2008-05-21 09:00,21,11.432,11.443,11.374,11.384,22
20080601|2008-05-21 09:30,21,11.384,11.589,11.384,11.566,64
20080601|2008-05-21 10:00,21,11.565,11.668,11.531,11.582,75
20080601|2008-05-21 10:30,21,11.582,11.588,11.536,11.546,26
20080601|2008-05-21 11:00,21,11.548,11.585,11.531,11.561,27
20080601|2008-05-21 11:30,21,11.562,11.646,11.553,11.639,30
20080601|2008-05-21 12:00,21,11.636,11.683,11.631,11.65,35
20080601|2008-05-21 12:30,21,11.652,11.654,11.588,11.635,25
20080601|2008-05-21 13:00,21,11.635,11.65,11.57,11.638,34
20080601|2008-05-21 13:30,21,11.64,11.705,11.635,11.696,4
20080601|2008-05-21 14:00,21,11.694,11.704,11.682,11.69,0
20080601|2008-05-21 14:30,21,11.694,11.728,11.692,11.711,0
20080601|2008-05-21 15:00,21,11.711,11.73,11.68,11.695,0
20080601|2008-05-21 15:30,21,11.696,11.711,11.69,11.692,0
20080601|2008-05-21 16:00,21,11.702,11.705,11.699,11.705,0
20080601|2008-05-21 17:00,22,11.71,11.736,11.64,11.736,0
20080601|2008-05-21 17:30,22,11.737,11.737,11.7,11.714,0
20080601|2008-05-21 18:00,22,11.71,11.73,11.703,11.73,0
20080601|2008-05-21 18:30,22,11.733,11.755,11.712,11.715,0
20080601|2008-05-21 19:00,22,11.72,11.728,11.713,11.714,0
20080601|2008-05-21 19:30,22,11.736,11.755,11.715,11.724,0
20080601|2008-05-21 20:00,22,11.726,11.752,11.713,11.752,0
20080601|2008-05-21 20:30,22,11.745,11.745,11.731,11.745,0
20080601|2008-05-21 21:00,22,11.742,11.756,11.728,11.729,0
20080601|2008-05-21 21:30,22,11.75,11.75,11.75,11.75,0
20080601|2008-05-21 22:00,22,11.729,11.748,11.725,11.74,0
20080601|2008-05-21 22:30,22,11.725,11.737,11.722,11.722,0
20080601|2008-05-21 23:00,22,11.735,11.744,11.735,11.744,0
20080601|2008-05-21 23:30,22,11.743,11.743,11.743,11.743,0
20080601|2008-05-22 00:00,22,11.743,11.743,11.743,11.743,0
20080601|2008-05-22 01:00,22,11.727,11.727,11.701,11.701,0
20080601|2008-05-22 01:30,22,11.704,11.719,11.701,11.719,0
20080601|2008-05-22 02:00,22,11.709,11.709,11.705,11.709,0
20080601|2008-05-22 02:30,22,11.701,11.701,11.7,11.7,0
20080601|2008-05-22 03:00,22,11.7,11.706,11.7,11.706,0
20080601|2008-05-22 03:30,22,11.711,11.721,11.71,11.721,0
20080601|2008-05-22 04:00,22,11.733,11.735,11.73,11.735,0
20080601|2008-05-22 04:30,22,11.717,11.73,11.717,11.73,0
20080601|2008-05-22 05:00,22,11.72,11.739,11.682,11.695,0
20080601|2008-05-22 05:30,22,11.695,11.726,11.63,11.651,0
20080601|2008-05-22 06:00,22,11.651,11.695,11.63,11.695,0
20080601|2008-05-22 06:30,22,11.695,11.698,11.65,11.654,0
20080601|2008-05-22 07:00,22,11.654,11.718,11.65,11.715,0
20080601|2008-05-22 07:30,22,11.717,11.728,11.587,11.624,11
20080601|2008-05-22 08:00,22,11.625,11.755,11.552,11.591,53
20080601|2008-05-22 08:30,22,11.588,11.617,11.572,11.591,31
20080601|2008-05-22 09:00,22,11.588,11.589,11.481,11.481,64
20080601|2008-05-22 09:30,22,11.496,11.84,11.49,11.777,141
20080601|2008-05-22 10:00,22,11.779,11.785,11.707,11.729,62
20080601|2008-05-22 10:30,22,11.73,11.754,11.69,11.694,27
20080601|2008-05-22 11:00,22,11.692,11.755,11.69,11.755,28
20080601|2008-05-22 11:30,22,11.755,11.804,11.742,11.77,39
20080601|2008-05-22 12:00,22,11.775,11.83,11.76,11.805,35
20080601|2008-05-22 12:30,22,11.803,11.857,11.727,11.74,42
20080601|2008-05-22 13:00,22,11.739,11.74,11.672,11.691,48
20080601|2008-05-22 13:30,22,11.691,11.699,11.688,11.695,7
20080601|2008-05-22 14:00,22,11.695,11.7,11.69,11.691,0
20080601|2008-05-22 14:30,22,11.691,11.701,11.655,11.67,0
20080601|2008-05-22 15:00,22,11.675,11.68,11.665,11.672,0
20080601|2008-05-22 15:30,22,11.674,11.675,11.646,11.646,0
20080601|2008-05-22 16:00,22,11.643,11.66,11.621,11.63,0
20080601|2008-05-22 17:00,23,11.621,11.697,11.62,11.697,0
20080601|2008-05-22 17:30,23,11.621,11.635,11.6,11.633,0
20080601|2008-05-22 18:00,23,11.635,11.635,11.61,11.63,1
20080601|2008-05-22 18:30,23,11.639,11.644,11.639,11.644,0
20080601|2008-05-22 19:00,23,11.634,11.645,11.634,11.64,0
20080601|2008-05-22 19:30,23,11.644,11.66,11.644,11.66,0
20080601|2008-05-22 20:00,23,11.66,11.66,11.66,11.66,0
20080601|2008-05-22 20:30,23,11.65,11.656,11.637,11.65,0
20080601|2008-05-22 21:00,23,11.645,11.645,11.645,11.645,0
20080601|2008-05-22 21:30,23,11.65,11.66,11.645,11.655,0
20080601|2008-05-22 22:00,23,11.66,11.66,11.647,11.654,0
20080601|2008-05-22 22:30,23,11.654,11.66,11.654,11.66,0
20080601|2008-05-22 23:00,23,11.66,11.66,11.66,11.66,0
20080601|2008-05-22 23:30,23,11.66,11.66,11.656,11.66,0
20080601|2008-05-23 00:00,23,11.665,11.675,11.665,11.675,0
20080601|2008-05-23 00:30,23,11.675,11.685,11.675,11.685,0
20080601|2008-05-23 01:00,23,11.693,11.695,11.685,11.695,0
20080601|2008-05-23 01:30,23,11.695,11.695,11.694,11.695,0
20080601|2008-05-23 02:00,23,11.695,11.695,11.685,11.695,0
20080601|2008-05-23 02:30,23,11.694,11.698,11.688,11.696,0
20080601|2008-05-23 03:00,23,11.696,11.696,11.684,11.696,0
20080601|2008-05-23 03:30,23,11.696,11.697,11.687,11.691,0
20080601|2008-05-23 04:00,23,11.691,11.7,11.688,11.699,0
20080601|2008-05-23 04:30,23,11.699,11.7,11.683,11.695,0
20080601|2008-05-23 05:00,23,11.695,11.7,11.676,11.7,0
20080601|2008-05-23 05:30,23,11.699,11.7,11.695,11.699,0
20080601|2008-05-23 06:00,23,11.7,11.738,11.685,11.705,0
20080601|2008-05-23 06:30,23,11.705,11.727,11.699,11.713,0
20080601|2008-05-23 07:00,23,11.715,11.765,11.695,11.721,0
20080601|2008-05-23 07:30,23,11.718,11.737,11.694,11.731,2
20080601|2008-05-23 08:00,23,11.732,11.844,11.72,11.817,32
20080601|2008-05-23 08:30,23,11.819,11.851,11.795,11.836,23
20080601|2008-05-23 09:00,23,11.836,11.846,11.744,11.778,19
20080601|2008-05-23 09:30,23,11.778,11.81,11.765,11.775,6
20080601|2008-05-23 10:00,23,11.773,11.784,11.729,11.746,19
20080601|2008-05-23 10:30,23,11.744,11.755,11.65,11.729,33
20080601|2008-05-23 11:00,23,11.727,11.745,11.679,11.728,5
20080601|2008-05-23 11:30,23,11.732,11.804,11.713,11.8,7
20080601|2008-05-23 12:00,23,11.801,11.845,11.773,11.815,13
20080601|2008-05-23 12:30,23,11.811,11.82,11.753,11.795,12
20080601|2008-05-23 13:00,23,11.794,11.864,11.743,11.864,23
20080601|2008-05-23 13:30,23,11.863,11.886,11.816,11.88,2
20080601|2008-05-23 14:00,23,11.88,11.911,11.876,11.879,0
20080601|2008-05-23 14:30,23,11.883,11.913,11.883,11.893,0
20080601|2008-05-23 15:00,23,11.886,11.91,11.874,11.91,0
20080601|2008-05-23 15:30,23,11.913,11.93,11.902,11.923,0
20080601|2008-05-23 16:00,23,11.92,11.95,11.92,11.942,0
20080601|2008-05-25 17:00,26,11.95,11.984,11.95,11.957,0
20080601|2008-05-25 17:30,26,11.97,11.989,11.963,11.985,0
20080601|2008-05-25 18:00,26,11.985,11.999,11.961,11.968,0
20080601|2008-05-25 18:30,26,11.978,11.978,11.971,11.973,0
20080601|2008-05-25 19:30,26,11.981,12.005,11.981,12.005,0
20080601|2008-05-25 20:00,26,12.007,12.018,12.005,12.01,0
20080601|2008-05-25 20:30,26,12.018,12.02,12.01,12.01,0
20080601|2008-05-25 21:30,26,12.025,12.036,12.023,12.023,0
20080601|2008-05-25 22:30,26,12.025,12.025,12.025,12.025,0
20080601|2008-05-25 23:30,26,12.019,12.019,12.019,12.019,0
20080601|2008-05-26 00:00,26,12.018,12.018,12.018,12.018,0
20080601|2008-05-26 01:30,26,12.03,12.03,12.024,12.024,0
20080601|2008-05-26 04:00,26,12.04,12.04,12.039,12.039,0
20080601|2008-05-26 04:30,26,12.035,12.04,12.035,12.04,0
20080601|2008-05-26 05:00,26,12.037,12.04,12.021,12.04,0
20080601|2008-05-26 05:30,26,12.04,12.049,12.04,12.049,0
20080601|2008-05-26 07:00,26,12.045,12.045,12.039,12.043,0
20080601|2008-05-26 07:30,26,12.041,12.067,12.041,12.062,0
20080601|2008-05-26 08:00,26,12.068,12.078,12.06,12.076,0
20080601|2008-05-26 08:30,26,12.06,12.085,12.06,12.064,0
20080601|2008-05-26 09:00,26,12.061,12.063,12.057,12.057,0
20080601|2008-05-26 09:30,26,12.073,12.073,12.058,12.058,0
20080601|2008-05-26 10:00,26,12.062,12.062,12.051,12.054,0
20080601|2008-05-26 10:30,26,12.06,12.061,12.05,12.05,0
20080601|2008-05-26 11:00,26,12.05,12.051,12.033,12.035,0
20080601|2008-05-26 11:30,26,12.041,12.057,12.032,12.057,0
20080601|2008-05-26 12:00,26,12.048,12.048,12.045,12.045,0
20080601|2008-05-26 12:30,26,12.05,12.05,12.05,12.05,0
20080601|2008-05-26 13:00,26,12.057,12.062,12.051,12.051,0
20080601|2008-05-26 13:30,26,12.039,12.057,12.033,12.033,0
20080601|2008-05-26 14:30,26,12.042,12.042,12.042,12.042,0
20080601|2008-05-26 15:00,26,12.056,12.056,12.056,12.056,0
20080601|2008-05-26 17:00,27,12.033,12.05,12.031,12.05,0
20080601|2008-05-26 17:30,27,12.054,12.055,12.04,12.04,0
20080601|2008-05-26 18:00,27,12.052,12.052,12.052,12.052,0
20080601|2008-05-26 19:30,27,12.048,12.053,12.044,12.053,0
20080601|2008-05-26 20:00,27,12.045,12.045,12.042,12.043,0
20080601|2008-05-26 20:30,27,12.044,12.046,12.035,12.035,0
20080601|2008-05-26 21:30,27,12.031,12.031,12.031,12.031,0
20080601|2008-05-26 22:00,27,12.04,12.04,12.04,12.04,0
20080601|2008-05-26 22:30,27,12.042,12.059,12.042,12.059,0
20080601|2008-05-26 23:00,27,12.059,12.059,12.031,12.059,0
20080601|2008-05-26 23:30,27,12.044,12.044,12.031,12.031,0
20080601|2008-05-27 01:00,27,12.042,12.042,12.032,12.032,0
20080601|2008-05-27 02:00,27,12.032,12.036,12.032,12.036,0
20080601|2008-05-27 02:30,27,12.034,12.059,12.034,12.039,0
20080601|2008-05-27 03:00,27,12.043,12.059,12.043,12.057,0
20080601|2008-05-27 03:30,27,12.056,12.059,12.047,12.047,0
20080601|2008-05-27 04:00,27,12.048,12.055,12.048,12.053,0
20080601|2008-05-27 04:30,27,12.053,12.057,12.049,12.057,0
20080601|2008-05-27 05:00,27,12.058,12.068,12.058,12.063,0
20080601|2008-05-27 05:30,27,12.061,12.061,12.024,12.024,0
20080601|2008-05-27 06:00,27,12.039,12.072,12.029,12.039,0
20080601|2008-05-27 06:30,27,12.033,12.05,11.983,12.011,0
20080601|2008-05-27 07:00,27,12.01,12.035,11.964,11.964,1
20080601|2008-05-27 07:30,27,11.963,12.026,11.951,11.98,1
20080601|2008-05-27 08:00,27,11.974,11.99,11.89,11.911,36
20080601|2008-05-27 08:30,27,11.913,11.94,11.859,11.883,26
20080601|2008-05-27 09:00,27,11.886,11.955,11.872,11.94,13
20080601|2008-05-27 09:30,27,11.941,11.976,11.925,11.929,14
20080601|2008-05-27 10:00,27,11.924,11.954,11.908,11.943,8
20080601|2008-05-27 10:30,27,11.944,11.97,11.9,11.964,9
20080601|2008-05-27 11:00,27,11.964,12.034,11.964,11.983,21
20080601|2008-05-27 11:30,27,11.987,12.006,11.94,11.976,5
20080601|2008-05-27 12:00,27,11.979,12,11.93,11.963,4
20080601|2008-05-27 12:30,27,11.964,11.97,11.896,11.901,10
20080601|2008-05-27 13:00,27,11.901,11.908,11.78,11.801,53
20080601|2008-05-27 13:30,27,11.8,11.823,11.754,11.78,6
20080601|2008-05-27 14:00,27,11.778,11.798,11.774,11.793,0
20080601|2008-05-27 14:30,27,11.796,11.807,11.792,11.795,0
20080601|2008-05-27 15:00,27,11.794,11.8,11.789,11.79,0
20080601|2008-05-27 15:30,27,11.793,11.816,11.765,11.81,0
20080601|2008-05-27 16:00,27,11.806,11.814,11.796,11.812,0
20080601|2008-05-27 17:00,28,11.786,11.801,11.772,11.773,0
20080601|2008-05-27 17:30,28,11.775,11.792,11.775,11.792,0
20080601|2008-05-27 18:00,28,11.788,11.788,11.788,11.788,0
20080601|2008-05-27 19:00,28,11.775,11.775,11.769,11.769,0
20080601|2008-05-27 19:30,28,11.751,11.773,11.751,11.773,0
20080601|2008-05-27 20:00,28,11.775,11.775,11.775,11.775,0
20080601|2008-05-27 20:30,28,11.778,11.778,11.776,11.776,0
20080601|2008-05-27 21:00,28,11.775,11.777,11.772,11.777,0
20080601|2008-05-27 22:00,28,11.77,11.782,11.77,11.782,0
20080601|2008-05-27 22:30,28,11.791,11.798,11.782,11.782,0
20080601|2008-05-27 23:00,28,11.782,11.784,11.782,11.784,0
20080601|2008-05-28 00:30,28,11.793,11.793,11.79,11.79,0
20080601|2008-05-28 01:00,28,11.79,11.79,11.79,11.79,0
20080601|2008-05-28 01:30,28,11.79,11.796,11.773,11.785,0
20080601|2008-05-28 02:00,28,11.809,11.82,11.809,11.82,0
20080601|2008-05-28 02:30,28,11.813,11.813,11.795,11.809,0
20080601|2008-05-28 03:00,28,11.82,11.82,11.73,11.745,0
20080601|2008-05-28 03:30,28,11.745,11.745,11.74,11.74,0
20080601|2008-05-28 04:00,28,11.74,11.74,11.73,11.73,0
20080601|2008-05-28 04:30,28,11.747,11.747,11.73,11.73,0
20080601|2008-05-28 05:00,28,11.73,11.73,11.7,11.707,0
20080601|2008-05-28 05:30,28,11.73,11.736,11.714,11.733,0
20080601|2008-05-28 06:00,28,11.726,11.761,11.726,11.758,0
20080601|2008-05-28 06:30,28,11.742,11.743,11.602,11.642,0
20080601|2008-05-28 07:00,28,11.632,11.704,11.632,11.696,0
20080601|2008-05-28 07:30,28,11.69,11.705,11.655,11.703,2
20080601|2008-05-28 08:00,28,11.697,11.774,11.688,11.745,3
20080601|2008-05-28 08:30,28,11.742,11.834,11.701,11.814,6
20080601|2008-05-28 09:00,28,11.814,11.975,11.807,11.916,12
20080601|2008-05-28 09:30,28,11.916,11.957,11.79,11.867,11
20080601|2008-05-28 10:00,28,11.866,11.925,11.859,11.916,3
20080601|2008-05-28 10:30,28,11.919,11.919,11.82,11.846,0
20080601|2008-05-28 11:00,28,11.849,11.9,11.835,11.861,0
20080601|2008-05-28 11:30,28,11.859,11.896,11.838,11.87,0
20080601|2008-05-28 12:00,28,11.874,11.891,11.83,11.879,0
20080601|2008-05-28 12:30,28,11.879,11.917,11.859,11.915,1
20080601|2008-05-28 13:00,28,11.911,11.96,11.86,11.908,38
20080601|2008-05-28 13:30,28,11.91,11.91,11.86,11.86,0
20080701|2008-05-04 17:00,5,10.95,10.999,10.95,10.954,0
20080701|2008-05-04 17:30,5,10.941,10.941,10.941,10.941,0
20080701|2008-05-04 18:00,5,10.93,10.93,10.923,10.923,0
20080701|2008-05-04 18:30,5,10.923,10.923,10.923,10.923,0
20080701|2008-05-04 19:00,5,10.925,10.925,10.923,10.923,0
20080701|2008-05-04 20:00,5,10.938,11.05,10.924,11.04,0
20080701|2008-05-04 21:00,5,10.996,10.996,10.996,10.996,0
20080701|2008-05-04 21:30,5,11.008,11.008,11.008,11.008,0
20080701|2008-05-04 22:00,5,10.982,10.982,10.982,10.982,0
20080701|2008-05-04 22:30,5,10.982,10.982,10.973,10.973,0
20080701|2008-05-05 02:30,5,10.985,10.985,10.985,10.985,0
20080701|2008-05-05 03:00,5,10.985,10.996,10.985,10.996,0
20080701|2008-05-05 03:30,5,10.996,10.996,10.99,10.99,0
20080701|2008-05-05 04:00,5,10.983,10.983,10.979,10.979,0
20080701|2008-05-05 04:30,5,10.988,10.99,10.988,10.99,0
20080701|2008-05-05 05:00,5,10.979,10.979,10.975,10.975,0
20080701|2008-05-05 05:30,5,10.966,10.978,10.966,10.978,0
20080701|2008-05-05 06:00,5,10.971,10.983,10.971,10.983,0
20080701|2008-05-05 06:30,5,11.012,11.055,11.012,11.036,0
20080701|2008-05-05 07:00,5,11.051,11.051,11.02,11.02,0
20080701|2008-05-05 07:30,5,11.02,11.039,10.997,11.001,0
20080701|2008-05-05 08:00,5,10.995,11.123,10.992,11.107,2
20080701|2008-05-05 08:30,5,11.111,11.15,11.096,11.112,0
20080701|2008-05-05 09:00,5,11.112,11.274,11.097,11.254,2
20080701|2008-05-05 09:30,5,11.25,11.298,11.236,11.297,1
20080701|2008-05-05 10:00,5,11.284,11.314,11.25,11.294,0
20080701|2008-05-05 10:30,5,11.293,11.297,11.263,11.284,0
20080701|2008-05-05 11:00,5,11.286,11.308,11.262,11.278,1
20080701|2008-05-05 11:30,5,11.271,11.307,11.257,11.307,0
20080701|2008-05-05 12:00,5,11.302,11.354,11.28,11.328,0
20080701|2008-05-05 12:30,5,11.328,11.36,11.328,11.352,2
20080701|2008-05-05 13:00,5,11.348,11.355,11.304,11.306,0
20080701|2008-05-05 13:30,5,11.306,11.316,11.299,11.312,0
20080701|2008-05-05 14:00,5,11.318,11.329,11.314,11.329,0
20080701|2008-05-05 14:30,5,11.323,11.323,11.315,11.315,0
20080701|2008-05-05 15:00,5,11.34,11.34,11.34,11.34,0
20080701|2008-05-05 15:30,5,11.32,11.32,11.308,11.308,0
20080701|2008-05-05 16:00,5,11.31,11.31,11.308,11.308,0
20080701|2008-05-05 17:00,6,11.315,11.315,11.315,11.315,0
20080701|2008-05-05 17:30,6,11.304,11.304,11.3,11.3,0
20080701|2008-05-05 18:30,6,11.296,11.296,11.292,11.292,0
20080701|2008-05-05 19:00,6,11.288,11.288,11.288,11.288,0
20080701|2008-05-05 19:30,6,11.278,11.278,11.278,11.278,0
20080701|2008-05-05 20:30,6,11.298,11.298,11.298,11.298,0
20080701|2008-05-05 21:00,6,11.32,11.32,11.313,11.313,0
20080701|2008-05-05 22:00,6,11.319,11.33,11.319,11.33,0
20080701|2008-05-05 22:30,6,11.329,11.329,11.329,11.329,0
20080701|2008-05-06 00:30,6,11.303,11.33,11.303,11.33,0
20080701|2008-05-06 01:00,6,11.332,11.332,11.331,11.331,0
20080701|2008-05-06 01:30,6,11.33,11.33,11.33,11.33,0
20080701|2008-05-06 02:00,6,11.316,11.316,11.316,11.316,0
20080701|2008-05-06 02:30,6,11.301,11.301,11.301,11.301,0
20080701|2008-05-06 03:00,6,11.327,11.331,11.327,11.331,0
20080701|2008-05-06 03:30,6,11.335,11.335,11.335,11.335,0
20080701|2008-05-06 04:00,6,11.299,11.299,11.299,11.299,0
20080701|2008-05-06 04:30,6,11.279,11.287,11.279,11.286,0
20080701|2008-05-06 05:00,6,11.278,11.278,11.272,11.272,0
20080701|2008-05-06 05:30,6,11.271,11.271,11.271,11.271,0
20080701|2008-05-06 06:00,6,11.292,11.292,11.292,11.292,0
20080701|2008-05-06 06:30,6,11.324,11.337,11.324,11.336,0
20080701|2008-05-06 07:00,6,11.328,11.328,11.259,11.259,0
20080701|2008-05-06 07:30,6,11.257,11.318,11.243,11.317,0
20080701|2008-05-06 08:00,6,11.313,11.425,11.303,11.382,4
20080701|2008-05-06 08:30,6,11.388,11.461,11.365,11.438,3
20080701|2008-05-06 09:00,6,11.438,11.493,11.41,11.442,2
20080701|2008-05-06 09:30,6,11.442,11.486,11.442,11.481,0
20080701|2008-05-06 10:00,6,11.486,11.486,11.387,11.473,2
20080701|2008-05-06 10:30,6,11.482,11.498,11.435,11.436,1
20080701|2008-05-06 11:00,6,11.437,11.464,11.412,11.429,1
20080701|2008-05-06 11:30,6,11.426,11.426,11.333,11.368,0
20080701|2008-05-06 12:00,6,11.368,11.386,11.314,11.385,1
20080701|2008-05-06 12:30,6,11.386,11.427,11.37,11.384,2
20080701|2008-05-06 13:00,6,11.379,11.382,11.278,11.281,0
20080701|2008-05-06 13:30,6,11.277,11.285,11.245,11.251,0
20080701|2008-05-06 14:00,6,11.249,11.267,11.233,11.264,0
20080701|2008-05-06 14:30,6,11.255,11.255,11.232,11.232,0
20080701|2008-05-06 15:00,6,11.225,11.225,11.2,11.22,0
20080701|2008-05-06 15:30,6,11.228,11.229,11.228,11.229,0
20080701|2008-05-06 17:00,7,11.228,11.228,11.228,11.228,0
20080701|2008-05-06 19:30,7,11.235,11.235,11.235,11.235,0
20080701|2008-05-06 20:00,7,11.255,11.255,11.255,11.255,0
20080701|2008-05-06 21:00,7,11.266,11.266,11.266,11.266,0
20080701|2008-05-06 22:30,7,11.255,11.255,11.254,11.254,0
20080701|2008-05-07 00:30,7,11.267,11.268,11.267,11.268,0
20080701|2008-05-07 01:00,7,11.268,11.271,11.268,11.271,0
20080701|2008-05-07 02:00,7,11.273,11.273,11.273,11.273,0
20080701|2008-05-07 02:30,7,11.277,11.279,11.276,11.279,0
20080701|2008-05-07 03:00,7,11.271,11.271,11.271,11.271,0
20080701|2008-05-07 03:30,7,11.271,11.277,11.26,11.277,0
20080701|2008-05-07 04:00,7,11.277,11.281,11.277,11.281,0
20080701|2008-05-07 04:30,7,11.28,11.28,11.267,11.267,0
20080701|2008-05-07 05:00,7,11.272,11.272,11.257,11.257,0
20080701|2008-05-07 05:30,7,11.244,11.244,11.243,11.244,0
20080701|2008-05-07 06:00,7,11.267,11.267,11.265,11.265,0
20080701|2008-05-07 06:30,7,11.273,11.306,11.262,11.295,0
20080701|2008-05-07 07:00,7,11.313,11.32,11.27,11.289,0
20080701|2008-05-07 07:30,7,11.284,11.292,11.205,11.258,1
20080701|2008-05-07 08:00,7,11.263,11.28,11.224,11.275,0
20080701|2008-05-07 08:30,7,11.275,11.293,11.246,11.289,2
20080701|2008-05-07 09:00,7,11.29,11.313,11.272,11.273,0
20080701|2008-05-07 09:30,7,11.273,11.442,11.207,11.412,0
20080701|2008-05-07 10:00,7,11.412,11.463,11.347,11.44,1
20080701|2008-05-07 10:30,7,11.435,11.436,11.378,11.415,0
20080701|2008-05-07 11:00,7,11.418,11.425,11.351,11.388,1
20080701|2008-05-07 11:30,7,11.385,11.417,11.376,11.409,0
20080701|2008-05-07 12:00,7,11.413,11.505,11.413,11.457,2
20080701|2008-05-07 12:30,7,11.456,11.48,11.445,11.479,1
20080701|2008-05-07 13:00,7,11.478,11.478,11.442,11.455,1
20080701|2008-05-07 13:30,7,11.442,11.45,11.436,11.449,0
20080701|2008-05-07 14:00,7,11.446,11.45,11.44,11.45,0
20080701|2008-05-07 14:30,7,11.442,11.449,11.43,11.449,0
20080701|2008-05-07 15:00,7,11.448,11.466,11.445,11.466,0
20080701|2008-05-07 15:30,7,11.468,11.474,11.468,11.474,0
20080701|2008-05-07 16:00,7,11.463,11.474,11.463,11.474,0
20080701|2008-05-07 17:00,8,11.472,11.472,11.472,11.472,0
20080701|2008-05-07 17:30,8,11.456,11.456,11.456,11.456,0
20080701|2008-05-07 18:00,8,11.48,11.48,11.46,11.46,0
20080701|2008-05-07 19:30,8,11.5,11.5,11.5,11.5,0
20080701|2008-05-07 22:00,8,11.493,11.5,11.493,11.5,0
20080701|2008-05-07 22:30,8,11.491,11.491,11.491,11.491,0
20080701|2008-05-08 02:30,8,11.5,11.518,11.5,11.518,0
20080701|2008-05-08 03:00,8,11.5,11.5,11.497,11.497,0
20080701|2008-05-08 04:00,8,11.499,11.5,11.499,11.5,0
20080701|2008-05-08 04:30,8,11.5,11.5,11.499,11.499,0
20080701|2008-05-08 05:00,8,11.5,11.5,11.499,11.5,0
20080701|2008-05-08 06:00,8,11.502,11.502,11.486,11.486,0
20080701|2008-05-08 06:30,8,11.47,11.488,11.45,11.488,0
20080701|2008-05-08 07:00,8,11.501,11.536,11.487,11.51,0
20080701|2008-05-08 07:30,8,11.522,11.547,11.497,11.502,0
20080701|2008-05-08 08:00,8,11.496,11.501,11.467,11.483,0
20080701|2008-05-08 08:30,8,11.483,11.487,11.378,11.398,0
20080701|2008-05-08 09:00,8,11.403,11.441,11.379,11.397,1
20080701|2008-05-08 09:30,8,11.395,11.543,11.381,11.482,3
20080701|2008-05-08 10:00,8,11.489,11.494,11.386,11.413,2
20080701|2008-05-08 10:30,8,11.417,11.476,11.409,11.473,0
20080701|2008-05-08 11:00,8,11.47,11.506,11.447,11.498,0
20080701|2008-05-08 11:30,8,11.489,11.522,11.466,11.493,0
20080701|2008-05-08 12:00,8,11.486,11.486,11.4,11.409,0
20080701|2008-05-08 12:30,8,11.409,11.413,11.327,11.352,1
20080701|2008-05-08 13:00,8,11.35,11.4,11.326,11.326,0
20080701|2008-05-08 13:30,8,11.326,11.375,11.326,11.35,0
20080701|2008-05-08 14:00,8,11.344,11.398,11.335,11.398,0
20080701|2008-05-08 14:30,8,11.391,11.414,11.379,11.394,0
20080701|2008-05-08 15:00,8,11.382,11.382,11.382,11.382,0
20080701|2008-05-08 15:30,8,11.382,11.382,11.382,11.382,0
20080701|2008-05-08 19:00,9,11.373,11.373,11.373,11.373,0
20080701|2008-05-08 23:00,9,11.36,11.36,11.36,11.36,0
20080701|2008-05-09 00:00,9,11.401,11.401,11.401,11.401,0
20080701|2008-05-09 00:30,9,11.401,11.401,11.401,11.401,0
20080701|2008-05-09 02:00,9,11.385,11.385,11.385,11.385,0
20080701|2008-05-09 02:30,9,11.385,11.385,11.385,11.385,0
20080701|2008-05-09 03:00,9,11.399,11.399,11.399,11.399,0
20080701|2008-05-09 03:30,9,11.397,11.397,11.397,11.397,0
20080701|2008-05-09 04:00,9,11.41,11.41,11.41,11.41,0
20080701|2008-05-09 05:30,9,11.431,11.493,11.431,11.493,0
20080701|2008-05-09 06:00,9,11.483,11.534,11.483,11.489,0
20080701|2008-05-09 06:30,9,11.492,11.514,11.481,11.514,0
20080701|2008-05-09 07:00,9,11.488,11.502,11.451,11.498,0
20080701|2008-05-09 07:30,9,11.489,11.56,11.48,11.494,0
20080701|2008-05-09 08:00,9,11.495,11.588,11.488,11.557,2
20080701|2008-05-09 08:30,9,11.551,11.573,11.508,11.547,2
20080701|2008-05-09 09:00,9,11.546,11.546,11.455,11.479,0
20080701|2008-05-09 09:30,9,11.479,11.561,11.477,11.517,0
20080701|2008-05-09 10:00,9,11.506,11.55,11.498,11.53,2
20080701|2008-05-09 10:30,9,11.517,11.536,11.493,11.515,1
20080701|2008-05-09 11:00,9,11.516,11.543,11.512,11.525,0
20080701|2008-05-09 11:30,9,11.525,11.599,11.517,11.599,0
20080701|2008-05-09 12:00,9,11.603,11.667,11.575,11.629,0
20080701|2008-05-09 12:30,9,11.629,11.636,11.585,11.618,1
20080701|2008-05-09 13:00,9,11.607,11.687,11.586,11.63,1
20080701|2008-05-09 13:30,9,11.627,11.675,11.623,11.66,0
20080701|2008-05-09 14:00,9,11.66,11.662,11.645,11.662,0
20080701|2008-05-09 14:30,9,11.663,11.703,11.663,11.696,0
20080701|2008-05-09 15:00,9,11.695,11.696,11.69,11.695,0
20080701|2008-05-09 15:30,9,11.697,11.71,11.697,11.71,0
20080701|2008-05-09 16:00,9,11.708,11.708,11.704,11.704,0
20080701|2008-05-11 17:00,12,11.763,11.763,11.71,11.71,0
20080701|2008-05-11 17:30,12,11.707,11.711,11.698,11.698,0
20080701|2008-05-11 18:00,12,11.722,11.728,11.687,11.687,0
20080701|2008-05-11 18:30,12,11.735,11.735,11.735,11.735,0
20080701|2008-05-11 19:30,12,11.706,11.706,11.706,11.706,0
20080701|2008-05-11 20:30,12,11.698,11.698,11.695,11.695,0
20080701|2008-05-11 21:00,12,11.693,11.693,11.693,11.693,0
20080701|2008-05-11 21:30,12,11.725,11.725,11.707,11.707,0
20080701|2008-05-11 22:00,12,11.723,11.723,11.723,11.723,0
20080701|2008-05-11 22:30,12,11.7,11.7,11.7,11.7,0
20080701|2008-05-12 02:00,12,11.706,11.72,11.706,11.72,0
20080701|2008-05-12 02:30,12,11.725,11.725,11.725,11.725,0
20080701|2008-05-12 03:30,12,11.722,11.722,11.714,11.714,0
20080701|2008-05-12 04:00,12,11.717,11.717,11.71,11.71,0
20080701|2008-05-12 04:30,12,11.71,11.71,11.71,11.71,0
20080701|2008-05-12 06:30,12,11.724,11.73,11.714,11.728,0
20080701|2008-05-12 07:00,12,11.717,11.718,11.554,11.603,0
20080701|2008-05-12 07:30,12,11.6,11.64,11.578,11.613,0
20080701|2008-05-12 08:00,12,11.611,11.618,11.535,11.589,0
20080701|2008-05-12 08:30,12,11.58,11.614,11.516,11.6,0
20080701|2008-05-12 09:00,12,11.604,11.722,11.58,11.674,2
20080701|2008-05-12 09:30,12,11.674,11.711,11.618,11.679,1
20080701|2008-05-12 10:00,12,11.662,11.704,11.57,11.652,0
20080701|2008-05-12 10:30,12,11.642,11.687,11.626,11.654,1
20080701|2008-05-12 11:00,12,11.657,11.661,11.574,11.59,0
20080701|2008-05-12 11:30,12,11.584,11.618,11.576,11.595,0
20080701|2008-05-12 12:00,12,11.585,11.587,11.51,11.587,0
20080701|2008-05-12 12:30,12,11.59,11.6,11.563,11.596,0
20080701|2008-05-12 13:00,12,11.587,11.606,11.387,11.425,1
20080701|2008-05-12 13:30,12,11.43,11.435,11.412,11.42,0
20080701|2008-05-12 14:00,12,11.42,11.433,11.42,11.43,0
20080701|2008-05-12 14:30,12,11.43,11.43,11.405,11.406,0
20080701|2008-05-12 15:00,12,11.399,11.401,11.396,11.401,0
20080701|2008-05-12 15:30,12,11.401,11.424,11.399,11.424,0
20080701|2008-05-12 16:00,12,11.443,11.45,11.443,11.45,0
20080701|2008-05-12 17:30,13,11.435,11.435,11.435,11.435,0
20080701|2008-05-12 19:30,13,11.428,11.44,11.428,11.44,0
20080701|2008-05-12 21:00,13,11.444,11.444,11.444,11.444,0
20080701|2008-05-12 21:30,13,11.447,11.447,11.441,11.441,0
20080701|2008-05-13 00:30,13,11.437,11.437,11.43,11.43,0
20080701|2008-05-13 01:30,13,11.426,11.426,11.426,11.426,0
20080701|2008-05-13 02:00,13,11.43,11.43,11.43,11.43,0
20080701|2008-05-13 02:30,13,11.43,11.435,11.43,11.435,0
20080701|2008-05-13 03:00,13,11.43,11.43,11.422,11.422,0
20080701|2008-05-13 03:30,13,11.43,11.43,11.4,11.41,0
20080701|2008-05-13 04:00,13,11.398,11.408,11.396,11.396,0
20080701|2008-05-13 04:30,13,11.395,11.395,11.39,11.39,0
20080701|2008-05-13 05:00,13,11.39,11.407,11.387,11.401,0
20080701|2008-05-13 06:00,13,11.401,11.401,11.401,11.401,0
20080701|2008-05-13 06:30,13,11.436,11.474,11.435,11.467,0
20080701|2008-05-13 07:00,13,11.469,11.482,11.428,11.433,0
20080701|2008-05-13 07:30,13,11.443,11.443,11.349,11.392,1
20080701|2008-05-13 08:00,13,11.39,11.465,11.37,11.374,0
20080701|2008-05-13 08:30,13,11.373,11.541,11.365,11.519,0
20080701|2008-05-13 09:00,13,11.512,11.581,11.493,11.51,2
20080701|2008-05-13 09:30,13,11.508,11.66,11.503,11.634,0
20080701|2008-05-13 10:00,13,11.639,11.709,11.633,11.695,2
20080701|2008-05-13 10:30,13,11.695,11.786,11.694,11.7,1
20080701|2008-05-13 11:00,13,11.695,11.713,11.62,11.624,0
20080701|2008-05-13 11:30,13,11.636,11.715,11.624,11.68,0
20080701|2008-05-13 12:00,13,11.685,11.76,11.638,11.745,2
20080701|2008-05-13 12:30,13,11.75,11.758,11.546,11.575,4
20080701|2008-05-13 13:00,13,11.577,11.624,11.548,11.553,0
20080701|2008-05-13 13:30,13,11.558,11.571,11.528,11.54,1
20080701|2008-05-13 14:00,13,11.535,11.539,11.527,11.537,0
20080701|2008-05-13 14:30,13,11.54,11.545,11.54,11.54,0
20080701|2008-05-13 15:00,13,11.535,11.548,11.534,11.548,0
20080701|2008-05-13 15:30,13,11.58,11.58,11.58,11.58,0
20080701|2008-05-13 16:00,13,11.591,11.591,11.591,11.591,0
20080701|2008-05-13 17:30,14,11.638,11.71,11.638,11.71,0
20080701|2008-05-13 18:00,14,11.705,11.8,11.705,11.8,0
20080701|2008-05-13 18:30,14,11.8,11.864,11.8,11.852,0
20080701|2008-05-13 19:00,14,11.828,11.902,11.805,11.888,0
20080701|2008-05-13 19:30,14,11.876,11.876,11.855,11.855,0
20080701|2008-05-13 20:00,14,11.868,11.888,11.854,11.887,0
20080701|2008-05-13 20:30,14,11.874,11.874,11.874,11.874,0
20080701|2008-05-13 21:30,14,11.9,11.908,11.9,11.908,0
20080701|2008-05-13 22:00,14,11.898,11.898,11.898,11.898,0
20080701|2008-05-13 23:00,14,11.835,11.835,11.835,11.835,0
20080701|2008-05-13 23:30,14,11.852,11.852,11.852,11.852,0
20080701|2008-05-14 01:00,14,11.826,11.835,11.826,11.835,0
20080701|2008-05-14 01:30,14,11.833,11.833,11.833,11.833,0
20080701|2008-05-14 02:30,14,11.813,11.813,11.806,11.806,0
20080701|2008-05-14 03:00,14,11.835,11.835,11.818,11.818,0
20080701|2008-05-14 03:30,14,11.822,11.834,11.815,11.818,0
20080701|2008-05-14 04:00,14,11.824,11.825,11.824,11.825,0
20080701|2008-05-14 04:30,14,11.84,11.847,11.823,11.84,0
20080701|2008-05-14 05:00,14,11.84,11.84,11.826,11.826,0
20080701|2008-05-14 05:30,14,11.829,11.832,11.8,11.81,1
20080701|2008-05-14 06:00,14,11.823,11.86,11.822,11.845,0
20080701|2008-05-14 06:30,14,11.877,11.877,11.825,11.835,0
20080701|2008-05-14 07:00,14,11.827,11.856,11.817,11.822,0
20080701|2008-05-14 07:30,14,11.831,11.853,11.806,11.813,0
20080701|2008-05-14 08:00,14,11.819,11.85,11.796,11.827,1
20080701|2008-05-14 08:30,14,11.83,11.832,11.783,11.794,0
20080701|2008-05-14 09:00,14,11.799,11.802,11.746,11.789,1
20080701|2008-05-14 09:30,14,11.795,11.83,11.745,11.793,0
20080701|2008-05-14 10:00,14,11.795,11.835,11.766,11.781,0
20080701|2008-05-14 10:30,14,11.779,11.794,11.682,11.767,0
20080701|2008-05-14 11:00,14,11.77,11.811,11.745,11.8,0
20080701|2008-05-14 11:30,14,11.79,11.852,11.789,11.828,0
20080701|2008-05-14 12:00,14,11.829,11.829,11.773,11.799,0
20080701|2008-05-14 12:30,14,11.799,11.841,11.761,11.761,0
20080701|2008-05-14 13:00,14,11.775,11.78,11.727,11.748,1
20080701|2008-05-14 13:30,14,11.735,11.745,11.716,11.725,0
20080701|2008-05-14 14:00,14,11.73,11.73,11.701,11.701,0
20080701|2008-05-14 14:30,14,11.701,11.701,11.681,11.693,0
20080701|2008-05-14 15:00,14,11.693,11.693,11.693,11.693,0
20080701|2008-05-14 15:30,14,11.715,11.715,11.715,11.715,0
20080701|2008-05-14 16:00,14,11.715,11.715,11.715,11.715,0
20080701|2008-05-14 17:00,15,11.745,11.747,11.72,11.747,0
20080701|2008-05-14 18:00,15,11.745,11.745,11.74,11.74,0
20080701|2008-05-14 21:30,15,11.697,11.752,11.697,11.697,0
20080701|2008-05-14 23:00,15,11.708,11.708,11.708,11.708,0
20080701|2008-05-15 01:00,15,11.726,11.726,11.726,11.726,0
20080701|2008-05-15 01:30,15,11.719,11.719,11.719,11.719,0
20080701|2008-05-15 02:00,15,11.726,11.726,11.705,11.72,0
20080701|2008-05-15 02:30,15,11.715,11.72,11.715,11.72,0
20080701|2008-05-15 03:00,15,11.72,11.72,11.718,11.719,0
20080701|2008-05-15 03:30,15,11.719,11.719,11.719,11.719,0
20080701|2008-05-15 04:00,15,11.733,11.752,11.733,11.752,0
20080701|2008-05-15 04:30,15,11.734,11.743,11.734,11.741,0
20080701|2008-05-15 05:00,15,11.752,11.759,11.752,11.757,0
20080701|2008-05-15 05:30,15,11.773,11.786,11.773,11.786,0
20080701|2008-05-15 06:00,15,11.774,11.774,11.724,11.74,0
20080701|2008-05-15 06:30,15,11.732,11.74,11.695,11.711,0
20080701|2008-05-15 07:00,15,11.739,11.756,11.72,11.756,0
20080701|2008-05-15 07:30,15,11.758,11.77,11.716,11.718,0
20080701|2008-05-15 08:00,15,11.714,11.832,11.714,11.806,0
20080701|2008-05-15 08:30,15,11.806,11.863,11.773,11.792,14
20080701|2008-05-15 09:00,15,11.79,11.79,11.62,11.645,1
20080701|2008-05-15 09:30,15,11.646,11.646,11.488,11.495,19
20080701|2008-05-15 10:00,15,11.496,11.584,11.469,11.54,0
20080701|2008-05-15 10:30,15,11.525,11.525,11.318,11.383,7
20080701|2008-05-15 11:00,15,11.382,11.43,11.36,11.392,11
20080701|2008-05-15 11:30,15,11.391,11.445,11.389,11.4,3
20080701|2008-05-15 12:00,15,11.4,11.4,11.31,11.354,5
20080701|2008-05-15 12:30,15,11.379,11.533,11.379,11.485,0
20080701|2008-05-15 13:00,15,11.475,11.568,11.449,11.545,0
20080701|2008-05-15 13:30,15,11.55,11.551,11.522,11.548,0
20080701|2008-05-15 14:00,15,11.542,11.551,11.526,11.531,0
20080701|2008-05-15 14:30,15,11.544,11.564,11.541,11.553,0
20080701|2008-05-15 15:00,15,11.554,11.557,11.55,11.55,0
20080701|2008-05-15 15:30,15,11.555,11.6,11.55,11.595,0
20080701|2008-05-15 17:00,16,11.585,11.6,11.585,11.6,0
20080701|2008-05-15 19:00,16,11.56,11.598,11.56,11.598,0
20080701|2008-05-15 20:30,16,11.6,11.6,11.6,11.6,0
20080701|2008-05-15 21:30,16,11.607,11.607,11.607,11.607,0
20080701|2008-05-15 22:30,16,11.605,11.605,11.605,11.605,0
20080701|2008-05-15 23:00,16,11.591,11.591,11.591,11.591,0
20080701|2008-05-16 02:00,16,11.6,11.604,11.6,11.601,0
20080701|2008-05-16 02:30,16,11.601,11.601,11.601,11.601,0
20080701|2008-05-16 03:00,16,11.602,11.602,11.591,11.591,0
20080701|2008-05-16 03:30,16,11.587,11.587,11.586,11.586,0
20080701|2008-05-16 04:00,16,11.596,11.613,11.596,11.613,0
20080701|2008-05-16 04:30,16,11.606,11.633,11.606,11.631,0
20080701|2008-05-16 05:00,16,11.634,11.634,11.614,11.627,0
20080701|2008-05-16 05:30,16,11.622,11.708,11.618,11.708,0
20080701|2008-05-16 06:00,16,11.71,11.719,11.7,11.7,0
20080701|2008-05-16 06:30,16,11.698,11.7,11.654,11.7,0
20080701|2008-05-16 07:00,16,11.699,11.724,11.69,11.71,1
20080701|2008-05-16 07:30,16,11.714,11.721,11.668,11.674,0
20080701|2008-05-16 08:00,16,11.674,11.742,11.669,11.697,0
20080701|2008-05-16 08:30,16,11.696,11.714,11.636,11.653,0
20080701|2008-05-16 09:00,16,11.656,11.666,11.591,11.597,1
20080701|2008-05-16 09:30,16,11.589,11.61,11.38,11.421,0
20080701|2008-05-16 10:00,16,11.423,11.533,11.399,11.414,0
20080701|2008-05-16 10:30,16,11.421,11.484,11.392,11.447,0
20080701|2008-05-16 11:00,16,11.448,11.505,11.428,11.473,0
20080701|2008-05-16 11:30,16,11.468,11.487,11.323,11.365,0
20080701|2008-05-16 12:00,16,11.365,11.374,11.282,11.326,0
20080701|2008-05-16 12:30,16,11.332,11.391,11.277,11.387,0
20080701|2008-05-16 13:00,16,11.386,11.386,11.251,11.265,3
20080701|2008-05-16 13:30,16,11.257,11.29,11.248,11.275,0
20080701|2008-05-16 14:00,16,11.271,11.275,11.238,11.238,0
20080701|2008-05-16 14:30,16,11.243,11.243,11.22,11.239,0
20080701|2008-05-16 15:00,16,11.232,11.247,11.175,11.228,0
20080701|2008-05-16 15:30,16,11.228,11.255,11.228,11.25,0
20080701|2008-05-18 17:00,19,11.27,11.297,11.27,11.297,0
20080701|2008-05-18 18:00,19,11.306,11.324,11.306,11.324,0
20080701|2008-05-18 18:30,19,11.325,11.325,11.305,11.305,0
20080701|2008-05-18 20:00,19,11.303,11.303,11.303,11.303,0
20080701|2008-05-18 20:30,19,11.28,11.28,11.26,11.26,0
20080701|2008-05-18 21:00,19,11.258,11.272,11.251,11.272,0
20080701|2008-05-18 21:30,19,11.302,11.302,11.302,11.302,0
20080701|2008-05-18 22:30,19,11.307,11.307,11.305,11.305,0
20080701|2008-05-19 00:00,19,11.298,11.298,11.298,11.298,0
20080701|2008-05-19 01:00,19,11.283,11.3,11.282,11.288,0
20080701|2008-05-19 01:30,19,11.299,11.299,11.295,11.295,0
20080701|2008-05-19 02:00,19,11.285,11.295,11.279,11.279,0
20080701|2008-05-19 02:30,19,11.29,11.29,11.284,11.284,0
20080701|2008-05-19 03:00,19,11.29,11.29,11.29,11.29,0
20080701|2008-05-19 03:30,19,11.28,11.28,11.28,11.28,0
20080701|2008-05-19 04:30,19,11.279,11.28,11.274,11.274,0
20080701|2008-05-19 05:30,19,11.318,11.34,11.318,11.34,0
20080701|2008-05-19 06:00,19,11.35,11.396,11.35,11.38,0
20080701|2008-05-19 06:30,19,11.386,11.395,11.36,11.36,0
20080701|2008-05-19 07:00,19,11.377,11.391,11.321,11.332,0
20080701|2008-05-19 07:30,19,11.325,11.34,11.25,11.289,0
20080701|2008-05-19 08:00,19,11.299,11.353,11.271,11.3,0
20080701|2008-05-19 08:30,19,11.307,11.36,11.268,11.341,0
20080701|2008-05-19 09:00,19,11.345,11.395,11.319,11.354,0
20080701|2008-05-19 09:30,19,11.356,11.426,11.321,11.368,0
20080701|2008-05-19 10:00,19,11.374,11.374,11.289,11.348,0
20080701|2008-05-19 10:30,19,11.349,11.409,11.324,11.367,0
20080701|2008-05-19 11:00,19,11.367,11.394,11.3,11.311,0
20080701|2008-05-19 11:30,19,11.306,11.336,11.261,11.317,0
20080701|2008-05-19 12:00,19,11.323,11.334,11.272,11.277,1
20080701|2008-05-19 12:30,19,11.28,11.289,11.154,11.182,3
20080701|2008-05-19 13:00,19,11.193,11.208,11.009,11.116,7
20080701|2008-05-19 13:30,19,11.112,11.112,11.072,11.08,0
20080701|2008-05-19 14:00,19,11.075,11.104,11.074,11.095,0
20080701|2008-05-19 14:30,19,11.093,11.106,11.09,11.1,0
20080701|2008-05-19 15:00,19,11.101,11.111,11.101,11.101,0
20080701|2008-05-19 15:30,19,11.114,11.123,11.108,11.112,0
20080701|2008-05-19 16:00,19,11.125,11.125,11.125,11.125,0
20080701|2008-05-19 17:30,20,11.139,11.139,11.139,11.139,0
20080701|2008-05-19 18:00,20,11.114,11.131,11.111,11.111,0
20080701|2008-05-19 18:30,20,11.129,11.129,11.129,11.129,0
20080701|2008-05-19 20:30,20,11.141,11.141,11.129,11.129,0
20080701|2008-05-19 21:00,20,11.127,11.127,11.127,11.127,0
20080701|2008-05-19 21:30,20,11.143,11.143,11.143,11.143,0
20080701|2008-05-19 22:00,20,11.126,11.143,11.125,11.125,0
20080701|2008-05-19 23:30,20,11.125,11.125,11.125,11.125,0
20080701|2008-05-20 00:30,20,11.143,11.144,11.143,11.144,0
20080701|2008-05-20 01:00,20,11.142,11.142,11.139,11.139,0
20080701|2008-05-20 01:30,20,11.145,11.145,11.14,11.14,0
20080701|2008-05-20 02:00,20,11.143,11.143,11.136,11.136,0
20080701|2008-05-20 02:30,20,11.134,11.134,11.134,11.134,0
20080701|2008-05-20 03:00,20,11.117,11.117,11.112,11.112,0
20080701|2008-05-20 03:30,20,11.129,11.129,11.125,11.125,0
20080701|2008-05-20 04:00,20,11.13,11.13,11.109,11.11,0
20080701|2008-05-20 04:30,20,11.12,11.12,11.12,11.12,0
20080701|2008-05-20 05:00,20,11.118,11.118,11.112,11.112,0
20080701|2008-05-20 05:30,20,11.12,11.12,11.11,11.11,0
20080701|2008-05-20 06:00,20,11.117,11.135,11.117,11.135,0
20080701|2008-05-20 06:30,20,11.135,11.135,11.11,11.12,0
20080701|2008-05-20 07:00,20,11.141,11.22,11.141,11.165,0
20080701|2008-05-20 07:30,20,11.166,11.23,11.166,11.212,1
20080701|2008-05-20 08:00,20,11.214,11.35,11.19,11.348,2
20080701|2008-05-20 08:30,20,11.335,11.339,11.263,11.265,0
20080701|2008-05-20 09:00,20,11.27,11.38,11.27,11.358,2
20080701|2008-05-20 09:30,20,11.364,11.408,11.331,11.349,0
20080701|2008-05-20 10:00,20,11.346,11.395,11.316,11.383,4
20080701|2008-05-20 10:30,20,11.385,11.62,11.385,11.594,6
20080701|2008-05-20 11:00,20,11.586,11.603,11.486,11.486,3
20080701|2008-05-20 11:30,20,11.488,11.508,11.453,11.506,0
20080701|2008-05-20 12:00,20,11.505,11.529,11.48,11.484,1
20080701|2008-05-20 12:30,20,11.48,11.526,11.355,11.526,2
20080701|2008-05-20 13:00,20,11.526,11.563,11.502,11.507,2
20080701|2008-05-20 13:30,20,11.505,11.505,11.479,11.495,0
20080701|2008-05-20 14:00,20,11.495,11.518,11.492,11.514,0
20080701|2008-05-20 14:30,20,11.516,11.53,11.516,11.527,0
20080701|2008-05-20 15:00,20,11.528,11.545,11.521,11.544,0
20080701|2008-05-20 15:30,20,11.546,11.561,11.546,11.55,0
20080701|2008-05-20 16:00,20,11.55,11.579,11.55,11.579,0
20080701|2008-05-20 17:00,21,11.578,11.582,11.512,11.512,0
20080701|2008-05-20 17:30,21,11.576,11.576,11.576,11.576,0
20080701|2008-05-20 19:30,21,11.56,11.56,11.56,11.56,0
20080701|2008-05-20 20:30,21,11.56,11.56,11.553,11.553,0
20080701|2008-05-20 21:30,21,11.57,11.58,11.562,11.562,0
20080701|2008-05-20 22:00,21,11.573,11.573,11.573,11.573,0
20080701|2008-05-20 23:30,21,11.558,11.58,11.54,11.553,0
20080701|2008-05-21 01:00,21,11.55,11.55,11.55,11.55,0
20080701|2008-05-21 01:30,21,11.55,11.55,11.55,11.55,0
20080701|2008-05-21 02:00,21,11.55,11.555,11.55,11.555,0
20080701|2008-05-21 02:30,21,11.578,11.582,11.578,11.582,0
20080701|2008-05-21 03:00,21,11.589,11.607,11.589,11.607,0
20080701|2008-05-21 03:30,21,11.62,11.639,11.62,11.632,0
20080701|2008-05-21 04:00,21,11.64,11.65,11.632,11.65,0
20080701|2008-05-21 04:30,21,11.655,11.67,11.648,11.67,0
20080701|2008-05-21 05:00,21,11.668,11.69,11.654,11.671,0
20080701|2008-05-21 05:30,21,11.69,11.69,11.675,11.686,0
20080701|2008-05-21 06:00,21,11.686,11.69,11.648,11.673,0
20080701|2008-05-21 06:30,21,11.665,11.688,11.665,11.671,0
20080701|2008-05-21 07:00,21,11.66,11.673,11.618,11.625,0
20080701|2008-05-21 07:30,21,11.618,11.637,11.568,11.578,0
20080701|2008-05-21 08:00,21,11.581,11.623,11.553,11.595,1
20080701|2008-05-21 08:30,21,11.596,11.634,11.582,11.584,3
20080701|2008-05-21 09:00,21,11.575,11.588,11.522,11.528,3
20080701|2008-05-21 09:30,21,11.529,11.723,11.529,11.714,3
20080701|2008-05-21 10:00,21,11.709,11.806,11.68,11.726,1
20080701|2008-05-21 10:30,21,11.718,11.725,11.68,11.692,2
20080701|2008-05-21 11:00,21,11.691,11.729,11.677,11.707,2
20080701|2008-05-21 11:30,21,11.705,11.782,11.697,11.776,0
20080701|2008-05-21 12:00,21,11.78,11.822,11.773,11.789,5
20080701|2008-05-21 12:30,21,11.794,11.794,11.734,11.775,2
20080701|2008-05-21 13:00,21,11.78,11.782,11.715,11.778,2
20080701|2008-05-21 13:30,21,11.78,11.843,11.775,11.81,0
20080701|2008-05-21 14:00,21,11.836,11.844,11.825,11.825,0
20080701|2008-05-21 14:30,21,11.83,11.864,11.83,11.852,0
20080701|2008-05-21 15:00,21,11.854,11.867,11.821,11.821,0
20080701|2008-05-21 15:30,21,11.835,11.844,11.834,11.834,0
20080701|2008-05-21 17:00,22,11.862,11.873,11.78,11.873,0
20080701|2008-05-21 17:30,22,11.845,11.852,11.845,11.846,0
20080701|2008-05-21 18:00,22,11.842,11.87,11.838,11.87,0
20080701|2008-05-21 18:30,22,11.87,11.89,11.847,11.847,0
20080701|2008-05-21 19:00,22,11.856,11.856,11.848,11.848,0
20080701|2008-05-21 19:30,22,11.871,11.871,11.857,11.857,0
20080701|2008-05-21 20:00,22,11.884,11.884,11.884,11.884,0
20080701|2008-05-21 21:00,22,11.88,11.89,11.864,11.864,0
20080701|2008-05-21 22:00,22,11.866,11.879,11.866,11.879,0
20080701|2008-05-21 22:30,22,11.857,11.857,11.857,11.857,0
20080701|2008-05-21 23:00,22,11.884,11.884,11.884,11.884,0
20080701|2008-05-22 00:00,22,11.883,11.883,11.883,11.883,0
20080701|2008-05-22 01:00,22,11.865,11.865,11.835,11.835,0
20080701|2008-05-22 01:30,22,11.85,11.85,11.846,11.85,0
20080701|2008-05-22 02:00,22,11.844,11.844,11.839,11.839,0
20080701|2008-05-22 02:30,22,11.842,11.85,11.835,11.85,0
20080701|2008-05-22 03:00,22,11.846,11.85,11.846,11.85,0
20080701|2008-05-22 03:30,22,11.846,11.854,11.845,11.854,0
20080701|2008-05-22 04:00,22,11.873,11.876,11.871,11.876,0
20080701|2008-05-22 04:30,22,11.853,11.87,11.851,11.864,0
20080701|2008-05-22 05:00,22,11.854,11.876,11.826,11.828,0
20080701|2008-05-22 05:30,22,11.827,11.859,11.766,11.781,0
20080701|2008-05-22 06:00,22,11.784,11.83,11.78,11.826,0
20080701|2008-05-22 06:30,22,11.815,11.815,11.792,11.792,0
20080701|2008-05-22 07:00,22,11.792,11.851,11.792,11.851,0
20080701|2008-05-22 07:30,22,11.859,11.865,11.726,11.761,0
20080701|2008-05-22 08:00,22,11.76,11.774,11.698,11.734,3
20080701|2008-05-22 08:30,22,11.735,11.76,11.72,11.736,2
20080701|2008-05-22 09:00,22,11.728,11.73,11.629,11.636,1
20080701|2008-05-22 09:30,22,11.636,11.978,11.636,11.924,11
20080701|2008-05-22 10:00,22,11.925,11.927,11.852,11.873,4
20080701|2008-05-22 10:30,22,11.875,11.892,11.837,11.845,2
20080701|2008-05-22 11:00,22,11.839,11.898,11.837,11.898,1
20080701|2008-05-22 11:30,22,11.898,11.94,11.882,11.92,6
20080701|2008-05-22 12:00,22,11.914,11.967,11.902,11.947,1
20080701|2008-05-22 12:30,22,11.944,11.995,11.871,11.878,2
20080701|2008-05-22 13:00,22,11.877,11.877,11.813,11.825,5
20080701|2008-05-22 13:30,22,11.826,11.83,11.815,11.83,0
20080701|2008-05-22 14:00,22,11.828,11.83,11.82,11.82,0
20080701|2008-05-22 14:30,22,11.82,11.832,11.789,11.806,0
20080701|2008-05-22 15:00,22,11.813,11.813,11.802,11.812,0
20080701|2008-05-22 15:30,22,11.811,11.813,11.785,11.785,0
20080701|2008-05-22 16:00,22,11.77,11.77,11.756,11.756,0
20080701|2008-05-22 17:00,23,11.765,11.831,11.76,11.831,0
20080701|2008-05-22 17:30,23,11.75,11.771,11.744,11.771,0
20080701|2008-05-22 18:00,23,11.773,11.773,11.773,11.773,0
20080701|2008-05-22 18:30,23,11.78,11.783,11.775,11.783,0
20080701|2008-05-22 19:00,23,11.784,11.784,11.769,11.769,0
20080701|2008-05-22 19:30,23,11.799,11.799,11.799,11.799,0
20080701|2008-05-22 20:00,23,11.799,11.799,11.799,11.799,0
20080701|2008-05-22 20:30,23,11.771,11.795,11.771,11.778,0
20080701|2008-05-22 22:00,23,11.796,11.796,11.78,11.78,0
20080701|2008-05-22 22:30,23,11.796,11.796,11.796,11.796,0
20080701|2008-05-22 23:00,23,11.797,11.798,11.797,11.798,0
20080701|2008-05-22 23:30,23,11.798,11.807,11.795,11.807,0
20080701|2008-05-23 00:00,23,11.791,11.791,11.791,11.791,0
20080701|2008-05-23 00:30,23,11.814,11.824,11.814,11.824,0
20080701|2008-05-23 01:00,23,11.832,11.835,11.832,11.835,0
20080701|2008-05-23 01:30,23,11.825,11.825,11.825,11.825,0
20080701|2008-05-23 02:00,23,11.83,11.83,11.83,11.83,0
20080701|2008-05-23 02:30,23,11.83,11.831,11.83,11.831,0
20080701|2008-05-23 03:00,23,11.816,11.834,11.816,11.834,0
20080701|2008-05-23 03:30,23,11.835,11.835,11.825,11.829,0
20080701|2008-05-23 04:00,23,11.837,11.837,11.822,11.831,0
20080701|2008-05-23 04:30,23,11.819,11.837,11.819,11.837,0
20080701|2008-05-23 05:00,23,11.813,11.83,11.81,11.83,0
20080701|2008-05-23 05:30,23,11.837,11.837,11.83,11.83,0
20080701|2008-05-23 06:00,23,11.838,11.874,11.836,11.842,0
20080701|2008-05-23 06:30,23,11.845,11.86,11.837,11.846,0
20080701|2008-05-23 07:00,23,11.848,11.9,11.839,11.85,0
20080701|2008-05-23 07:30,23,11.852,11.874,11.836,11.869,0
20080701|2008-05-23 08:00,23,11.871,11.981,11.866,11.95,8
20080701|2008-05-23 08:30,23,11.954,11.983,11.936,11.968,3
20080701|2008-05-23 09:00,23,11.971,11.981,11.881,11.914,4
20080701|2008-05-23 09:30,23,11.913,11.946,11.9,11.91,0
20080701|2008-05-23 10:00,23,11.908,11.917,11.867,11.877,2
20080701|2008-05-23 10:30,23,11.874,11.883,11.777,11.863,4
20080701|2008-05-23 11:00,23,11.86,11.873,11.813,11.861,0
20080701|2008-05-23 11:30,23,11.864,11.93,11.853,11.927,2
20080701|2008-05-23 12:00,23,11.929,11.97,11.88,11.937,1
20080701|2008-05-23 12:30,23,11.935,11.952,11.883,11.925,2
20080701|2008-05-23 13:00,23,11.921,11.985,11.88,11.982,6
20080701|2008-05-23 13:30,23,11.986,12.01,11.942,12.01,0
20080701|2008-05-23 14:00,23,12.009,12.032,12.006,12.006,0
20080701|2008-05-23 14:30,23,12.008,12.033,12.008,12.021,0
20080701|2008-05-23 15:00,23,12.011,12.038,12.006,12.038,0
20080701|2008-05-23 15:30,23,12.04,12.05,12.03,12.05,0
20080701|2008-05-23 16:00,23,12.04,12.054,12.04,12.053,0
20080701|2008-05-25 17:00,26,12,12.09,12,12.09,0
20080701|2008-05-25 17:30,26,12.075,12.09,12.07,12.09,0
20080701|2008-05-25 18:00,26,12.09,12.109,12.086,12.098,0
20080701|2008-05-25 19:00,26,12.112,12.112,12.112,12.112,0
20080701|2008-05-25 19:30,26,12.1,12.1,12.1,12.1,0
20080701|2008-05-25 20:00,26,12.125,12.128,12.125,12.126,0
20080701|2008-05-25 20:30,26,12.135,12.14,12.13,12.13,0
20080701|2008-05-25 21:30,26,12.13,12.15,12.13,12.146,0
20080701|2008-05-25 22:00,26,12.16,12.16,12.16,12.16,0
20080701|2008-05-25 22:30,26,12.146,12.146,12.146,12.146,0
20080701|2008-05-25 23:00,26,12.134,12.146,12.134,12.146,0
20080701|2008-05-25 23:30,26,12.141,12.141,12.14,12.14,0
20080701|2008-05-26 00:00,26,12.14,12.14,12.136,12.136,0
20080701|2008-05-26 00:30,26,12.145,12.145,12.145,12.145,0
20080701|2008-05-26 01:00,26,12.147,12.156,12.147,12.156,0
20080701|2008-05-26 01:30,26,12.156,12.156,12.156,12.156,0
20080701|2008-05-26 02:00,26,12.149,12.16,12.147,12.16,0
20080701|2008-05-26 02:30,26,12.152,12.152,12.152,12.152,0
20080701|2008-05-26 03:00,26,12.153,12.16,12.153,12.16,0
20080701|2008-05-26 03:30,26,12.147,12.147,12.147,12.147,0
20080701|2008-05-26 04:00,26,12.147,12.163,12.147,12.163,0
20080701|2008-05-26 04:30,26,12.157,12.157,12.156,12.156,0
20080701|2008-05-26 05:00,26,12.156,12.164,12.145,12.164,0
20080701|2008-05-26 05:30,26,12.165,12.165,12.164,12.164,0
20080701|2008-05-26 07:00,26,12.168,12.168,12.16,12.16,0
20080701|2008-05-26 07:30,26,12.17,12.19,12.169,12.185,0
20080701|2008-05-26 08:00,26,12.187,12.209,12.186,12.209,0
20080701|2008-05-26 08:30,26,12.184,12.209,12.184,12.185,0
20080701|2008-05-26 09:00,26,12.182,12.186,12.181,12.183,0
20080701|2008-05-26 09:30,26,12.197,12.198,12.182,12.183,0
20080701|2008-05-26 10:00,26,12.185,12.185,12.172,12.178,0
20080701|2008-05-26 10:30,26,12.181,12.182,12.178,12.178,0
20080701|2008-05-26 11:00,26,12.178,12.186,12.166,12.172,1
20080701|2008-05-26 11:30,26,12.179,12.202,12.172,12.202,0
20080701|2008-05-26 12:00,26,12.178,12.178,12.178,12.178,0
20080701|2008-05-26 12:30,26,12.185,12.196,12.185,12.196,0
20080701|2008-05-26 13:00,26,12.193,12.196,12.193,12.196,0
20080701|2008-05-26 13:30,26,12.167,12.167,12.167,12.167,0
20080701|2008-05-26 14:30,26,12.172,12.172,12.17,12.17,0
20080701|2008-05-26 15:00,26,12.185,12.185,12.18,12.18,0
20080701|2008-05-26 16:00,26,12.178,12.178,12.178,12.178,0
20080701|2008-05-26 17:00,27,12.185,12.185,12.163,12.185,0
20080701|2008-05-26 17:30,27,12.185,12.185,12.168,12.168,0
20080701|2008-05-26 18:00,27,12.18,12.18,12.18,12.18,0
20080701|2008-05-26 19:00,27,12.181,12.181,12.181,12.181,0
20080701|2008-05-26 19:30,27,12.178,12.181,12.175,12.181,0
20080701|2008-05-26 20:00,27,12.177,12.177,12.17,12.17,0
20080701|2008-05-26 20:30,27,12.171,12.171,12.162,12.162,0
20080701|2008-05-26 21:00,27,12.161,12.166,12.158,12.166,0
20080701|2008-05-26 22:30,27,12.165,12.181,12.165,12.181,0
20080701|2008-05-26 23:00,27,12.181,12.183,12.175,12.175,0
20080701|2008-05-26 23:30,27,12.171,12.174,12.17,12.174,0
20080701|2008-05-27 00:30,27,12.18,12.18,12.18,12.18,0
20080701|2008-05-27 01:00,27,12.168,12.168,12.154,12.154,0
20080701|2008-05-27 01:30,27,12.159,12.159,12.154,12.154,0
20080701|2008-05-27 02:00,27,12.159,12.161,12.154,12.16,0
20080701|2008-05-27 02:30,27,12.162,12.168,12.162,12.164,0
20080701|2008-05-27 03:00,27,12.184,12.185,12.182,12.185,0
20080701|2008-05-27 03:30,27,12.185,12.193,12.184,12.188,0
20080701|2008-05-27 04:00,27,12.187,12.187,12.178,12.187,0
20080701|2008-05-27 04:30,27,12.188,12.191,12.184,12.191,0
20080701|2008-05-27 05:00,27,12.195,12.195,12.195,12.195,0
20080701|2008-05-27 05:30,27,12.19,12.19,12.17,12.175,0
20080701|2008-05-27 06:00,27,12.178,12.2,12.171,12.171,0
20080701|2008-05-27 06:30,27,12.175,12.175,12.112,12.145,0
20080701|2008-05-27 07:00,27,12.138,12.159,12.086,12.088,1
20080701|2008-05-27 07:30,27,12.087,12.141,12.079,12.098,2
20080701|2008-05-27 08:00,27,12.093,12.114,12.022,12.041,19
20080701|2008-05-27 08:30,27,12.041,12.061,11.984,12.005,2
20080701|2008-05-27 09:00,27,12.007,12.078,11.995,12.063,2
20080701|2008-05-27 09:30,27,12.066,12.095,12.047,12.052,5
20080701|2008-05-27 10:00,27,12.045,12.074,12.03,12.064,2
20080701|2008-05-27 10:30,27,12.06,12.085,12.026,12.079,0
20080701|2008-05-27 11:00,27,12.083,12.146,12.079,12.098,8
20080701|2008-05-27 11:30,27,12.101,12.12,12.058,12.093,1
20080701|2008-05-27 12:00,27,12.094,12.116,12.047,12.079,1
20080701|2008-05-27 12:30,27,12.082,12.085,12.015,12.02,7
20080701|2008-05-27 13:00,27,12.02,12.025,11.905,11.92,22
20080701|2008-05-27 13:30,27,11.923,11.943,11.88,11.905,0
20080701|2008-05-27 14:00,27,11.904,11.92,11.898,11.911,0
20080701|2008-05-27 14:30,27,11.913,11.927,11.911,11.916,0
20080701|2008-05-27 15:00,27,11.909,11.92,11.906,11.915,0
20080701|2008-05-27 15:30,27,11.906,11.93,11.887,11.927,0
20080701|2008-05-27 16:00,27,11.934,11.934,11.928,11.931,0
20080701|2008-05-27 17:00,28,11.916,11.919,11.889,11.89,0
20080701|2008-05-27 17:30,28,11.89,11.895,11.89,11.893,0
20080701|2008-05-27 18:00,28,11.872,11.91,11.87,11.903,0
20080701|2008-05-27 18:30,28,11.905,11.905,11.876,11.876,0
20080701|2008-05-27 19:00,28,11.89,11.89,11.875,11.875,0
20080701|2008-05-27 19:30,28,11.888,11.888,11.88,11.88,0
20080701|2008-05-27 20:00,28,11.887,11.887,11.88,11.88,0
20080701|2008-05-27 20:30,28,11.893,11.893,11.881,11.881,0
20080701|2008-05-27 21:00,28,11.882,11.89,11.876,11.88,0
20080701|2008-05-27 21:30,28,11.884,11.884,11.884,11.884,0
20080701|2008-05-27 22:00,28,11.89,11.897,11.89,11.897,0
20080701|2008-05-27 22:30,28,11.881,11.894,11.875,11.894,0
20080701|2008-05-27 23:00,28,11.894,11.894,11.894,11.894,0
20080701|2008-05-27 23:30,28,11.89,11.894,11.89,11.894,0
20080701|2008-05-28 00:00,28,11.894,11.894,11.894,11.894,0
20080701|2008-05-28 00:30,28,11.9,11.9,11.9,11.9,0
20080701|2008-05-28 01:00,28,11.896,11.896,11.89,11.89,0
20080701|2008-05-28 01:30,28,11.896,11.9,11.887,11.9,0
20080701|2008-05-28 02:00,28,11.915,11.922,11.915,11.919,0
20080701|2008-05-28 02:30,28,11.919,11.931,11.907,11.921,0
20080701|2008-05-28 03:00,28,11.932,11.934,11.84,11.855,0
20080701|2008-05-28 03:30,28,11.855,11.861,11.848,11.848,0
20080701|2008-05-28 04:00,28,11.849,11.85,11.836,11.836,0
20080701|2008-05-28 04:30,28,11.84,11.853,11.839,11.84,0
20080701|2008-05-28 05:00,28,11.842,11.853,11.806,11.836,0
20080701|2008-05-28 05:30,28,11.849,11.853,11.824,11.848,0
20080701|2008-05-28 06:00,28,11.843,11.877,11.842,11.856,0
20080701|2008-05-28 06:30,28,11.853,11.86,11.718,11.745,3
20080701|2008-05-28 07:00,28,11.743,11.817,11.743,11.808,1
20080701|2008-05-28 07:30,28,11.803,11.828,11.77,11.818,3
20080701|2008-05-28 08:00,28,11.816,11.9,11.811,11.865,21
20080701|2008-05-28 08:30,28,11.864,11.965,11.825,11.949,50
20080701|2008-05-28 09:00,28,11.948,12.118,11.935,12.045,88
20080701|2008-05-28 09:30,28,12.049,12.095,11.885,11.993,46
20080701|2008-05-28 10:00,28,11.993,12.051,11.985,12.043,30
20080701|2008-05-28 10:30,28,12.041,12.044,11.944,11.975,16
20080701|2008-05-28 11:00,28,11.975,12.024,11.96,11.989,12
20080701|2008-05-28 11:30,28,11.989,12.029,11.97,12.003,8
20080701|2008-05-28 12:00,28,12.007,12.025,11.96,12.015,8
20080701|2008-05-28 12:30,28,12.012,12.049,11.992,12.038,11
20080701|2008-05-28 13:00,28,12.039,12.082,11.965,11.999,47
20080701|2008-05-28 13:30,28,11.999,12.002,11.961,11.995,3
20080701|2008-05-28 14:00,28,11.989,12.012,11.989,12.005,0
20080701|2008-05-28 14:30,28,12.004,12.023,11.997,12.02,0
20080701|2008-05-28 15:00,28,12.02,12.064,12.018,12.052,0
20080701|2008-05-28 15:30,28,12.045,12.045,12.023,12.03,0
20080701|2008-05-28 16:00,28,12.03,12.051,12.03,12.05,0
20080701|2008-05-28 17:00,29,12.021,12.05,11.995,12.05,0
20080701|2008-05-28 17:30,29,12.022,12.055,12.022,12.055,0
20080701|2008-05-28 18:00,29,12.061,12.061,12.03,12.03,0
20080701|2008-05-28 18:30,29,12.04,12.04,12.039,12.04,0
20080701|2008-05-28 19:00,29,12.038,12.07,12.038,12.07,0
20080701|2008-05-28 19:30,29,12.048,12.048,12.03,12.032,0
20080701|2008-05-28 21:30,29,12.03,12.035,12.03,12.035,0
20080701|2008-05-28 22:00,29,12.04,12.04,12.035,12.039,0
20080701|2008-05-28 23:00,29,12.022,12.043,12.022,12.043,0
20080701|2008-05-28 23:30,29,12.021,12.04,12.021,12.04,0
20080701|2008-05-29 00:30,29,12.023,12.023,12.021,12.022,0
20080701|2008-05-29 01:00,29,12.022,12.025,12.022,12.025,0
20080701|2008-05-29 01:30,29,12.027,12.027,12.025,12.025,0
20080701|2008-05-29 02:00,29,12.021,12.027,12.021,12.027,0
20080701|2008-05-29 02:30,29,12.025,12.026,12.011,12.015,0
20080701|2008-05-29 03:00,29,12.015,12.046,12.015,12.046,0
20080701|2008-05-29 03:30,29,12.046,12.075,12.046,12.071,0
20080701|2008-05-29 04:00,29,12.067,12.067,12.018,12.018,0
20080701|2008-05-29 04:30,29,12.018,12.025,12.018,12.025,0
20080701|2008-05-29 05:00,29,12.022,12.041,12.017,12.041,0
20080701|2008-05-29 05:30,29,12.044,12.05,11.995,11.995,0
20080701|2008-05-29 06:00,29,12.005,12.01,11.968,11.979,0
20080701|2008-05-29 06:30,29,11.979,12.05,11.968,12.021,0
20080701|2008-05-29 07:00,29,12.025,12.036,11.985,12.024,0
20080701|2008-05-29 07:30,29,12.022,12.026,11.914,11.931,10
20080701|2008-05-29 08:00,29,11.928,11.928,11.751,11.825,73
20080701|2008-05-29 08:30,29,11.82,11.838,11.785,11.791,28
20080701|2008-05-29 09:00,29,11.79,11.883,11.79,11.85,32
20080701|2008-05-29 09:30,29,11.852,12.011,11.768,11.869,119
20080701|2008-05-29 10:00,29,11.871,11.938,11.79,11.812,57
20080701|2008-05-29 10:30,29,11.812,11.829,11.699,11.767,100
20080701|2008-05-29 11:00,29,11.766,11.789,11.708,11.723,33
20080701|2008-05-29 11:30,29,11.724,11.745,11.606,11.649,74
20080701|2008-05-29 12:00,29,11.648,11.652,11.521,11.619,89
20080701|2008-05-29 12:30,29,11.62,11.63,11.531,11.55,44
20080701|2008-05-29 13:00,29,11.551,11.588,11.466,11.472,70
20080701|2008-05-29 13:30,29,11.472,11.51,11.469,11.492,3
20080701|2008-05-29 14:00,29,11.494,11.5,11.476,11.48,0
20080701|2008-05-29 14:30,29,11.48,11.492,11.472,11.483,0
20080701|2008-05-29 15:00,29,11.483,11.483,11.43,11.475,2
20080701|2008-05-29 15:30,29,11.475,11.496,11.47,11.493,0
20080701|2008-05-29 16:00,29,11.495,11.497,11.471,11.485,0
20080701|2008-05-29 17:00,30,11.48,11.48,11.45,11.475,0
20080701|2008-05-29 17:30,30,11.455,11.475,11.455,11.474,0
20080701|2008-05-29 18:00,30,11.456,11.47,11.455,11.47,0
20080701|2008-05-29 18:30,30,11.47,11.47,11.469,11.47,0
20080701|2008-05-29 19:00,30,11.47,11.479,11.47,11.479,0
20080701|2008-05-29 20:00,30,11.479,11.479,11.478,11.479,0
20080701|2008-05-29 20:30,30,11.485,11.495,11.462,11.474,0
20080701|2008-05-29 21:00,30,11.49,11.49,11.49,11.49,0
20080701|2008-05-29 21:30,30,11.476,11.476,11.476,11.476,0
20080701|2008-05-29 22:00,30,11.489,11.492,11.489,11.492,0
20080701|2008-05-29 22:30,30,11.492,11.5,11.492,11.5,0
20080701|2008-05-29 23:00,30,11.5,11.5,11.5,11.5,0
20080701|2008-05-29 23:30,30,11.5,11.512,11.5,11.512,0
20080701|2008-05-30 00:00,30,11.518,11.523,11.497,11.497,0
20080701|2008-05-30 00:30,30,11.51,11.51,11.51,11.51,0
20080701|2008-05-30 01:00,30,11.499,11.499,11.492,11.492,0
20080701|2008-05-30 01:30,30,11.493,11.501,11.492,11.501,0
20080701|2008-05-30 02:00,30,11.508,11.514,11.492,11.492,0
20080701|2008-05-30 02:30,30,11.48,11.48,11.465,11.473,0
20080701|2008-05-30 03:00,30,11.48,11.48,11.465,11.469,0
20080701|2008-05-30 03:30,30,11.47,11.48,11.47,11.48,0
20080701|2008-05-30 04:00,30,11.475,11.485,11.475,11.48,0
20080701|2008-05-30 04:30,30,11.485,11.49,11.473,11.473,0
20080701|2008-05-30 05:00,30,11.474,11.487,11.465,11.487,0
20080701|2008-05-30 05:30,30,11.482,11.526,11.478,11.525,0
20080701|2008-05-30 06:00,30,11.529,11.605,11.513,11.575,1
20080701|2008-05-30 06:30,30,11.579,11.684,11.579,11.65,3
20080701|2008-05-30 07:00,30,11.655,11.7,11.616,11.632,1
20080701|2008-05-30 07:30,30,11.632,11.635,11.541,11.635,4
20080701|2008-05-30 08:00,30,11.633,11.671,11.565,11.618,35
20080701|2008-05-30 08:30,30,11.62,11.73,11.616,11.698,59
20080701|2008-05-30 09:00,30,11.696,11.696,11.57,11.579,56
20080701|2008-05-30 09:30,30,11.584,11.745,11.581,11.71,52
20080701|2008-05-30 10:00,30,11.712,11.753,11.657,11.675,41
20080701|2008-05-30 10:30,30,11.675,11.768,11.664,11.71,31
20080701|2008-05-30 11:00,30,11.711,11.74,11.65,11.665,18
20080701|2008-05-30 11:30,30,11.666,11.758,11.623,11.754,29
20080701|2008-05-30 12:00,30,11.755,11.763,11.69,11.725,16
20080701|2008-05-30 12:30,30,11.726,11.75,11.698,11.708,11
20080701|2008-05-30 13:00,30,11.707,11.748,11.679,11.698,28
20080701|2008-05-30 13:30,30,11.699,11.741,11.697,11.737,3
20080701|2008-05-30 14:00,30,11.74,11.748,11.725,11.74,0
20080701|2008-05-30 14:30,30,11.739,11.772,11.739,11.76,0
20080701|2008-05-30 15:00,30,11.767,11.82,11.762,11.818,0
20080701|2008-05-30 15:30,30,11.81,11.83,11.797,11.818,0
20080701|2008-05-30 16:00,30,11.804,11.804,11.78,11.782,0
20080701|2008-06-01 17:00,2,11.791,11.842,11.791,11.815,0
20080701|2008-06-01 17:30,2,11.808,11.808,11.802,11.803,0
20080701|2008-06-01 18:00,2,11.808,11.808,11.796,11.8,0
20080701|2008-06-01 18:30,2,11.801,11.801,11.786,11.786,0
20080701|2008-06-01 19:00,2,11.786,11.786,11.78,11.78,0
20080701|2008-06-01 19:30,2,11.787,11.787,11.78,11.78,0
20080701|2008-06-01 20:00,2,11.777,11.777,11.736,11.758,0
20080701|2008-06-01 20:30,2,11.758,11.758,11.74,11.758,0
20080701|2008-06-01 21:00,2,11.743,11.758,11.72,11.72,0
20080701|2008-06-01 21:30,2,11.721,11.746,11.721,11.745,0
20080701|2008-06-01 22:00,2,11.745,11.745,11.745,11.745,0
20080701|2008-06-01 22:30,2,11.74,11.765,11.735,11.765,0
20080701|2008-06-01 23:30,2,11.739,11.8,11.739,11.8,0
20080701|2008-06-02 00:00,2,11.738,11.791,11.73,11.73,0
20080701|2008-06-02 00:30,2,11.759,11.759,11.759,11.759,0
20080701|2008-06-02 01:00,2,11.731,11.731,11.731,11.731,0
20080701|2008-06-02 01:30,2,11.735,11.758,11.732,11.732,0
20080701|2008-06-02 02:00,2,11.716,11.72,11.704,11.704,0
20080701|2008-06-02 02:30,2,11.704,11.715,11.704,11.715,0
20080701|2008-06-02 03:00,2,11.704,11.704,11.697,11.699,0
20080701|2008-06-02 03:30,2,11.703,11.71,11.686,11.692,0
20080701|2008-06-02 04:00,2,11.693,11.7,11.679,11.68,0
20080701|2008-06-02 04:30,2,11.68,11.69,11.665,11.678,0
20080701|2008-06-02 05:00,2,11.68,11.69,11.659,11.659,0
20080701|2008-06-02 05:30,2,11.664,11.704,11.633,11.691,0
20080701|2008-06-02 06:00,2,11.686,11.754,11.686,11.721,0
20080701|2008-06-02 06:30,2,11.741,11.865,11.73,11.865,0
20080701|2008-06-02 07:00,2,11.86,11.877,11.808,11.83,3
20080701|2008-06-02 07:30,2,11.839,11.888,11.797,11.88,7
20080701|2008-06-02 08:00,2,11.883,11.941,11.838,11.913,55
20080701|2008-06-02 08:30,2,11.913,12.065,11.88,12.053,70
20080701|2008-06-02 09:00,2,12.053,12.203,12.02,12.183,118
20080701|2008-06-02 09:30,2,12.185,12.195,12.108,12.169,47
20080701|2008-06-02 10:00,2,12.17,12.192,12.068,12.098,44
20080701|2008-06-02 10:30,2,12.1,12.183,12.099,12.182,22
20080701|2008-06-02 11:00,2,12.181,12.198,12.102,12.147,19
20080701|2008-06-02 11:30,2,12.144,12.169,12.082,12.116,20
20080701|2008-06-02 12:00,2,12.12,12.145,12.035,12.095,23
20080701|2008-06-02 12:30,2,12.094,12.127,11.986,12,35
20080701|2008-06-02 13:00,2,11.996,12.03,11.935,11.968,67
20080701|2008-06-02 13:30,2,11.969,12.005,11.943,12.005,2
20080701|2008-06-02 14:00,2,12.008,12.025,11.983,12.008,0
20080701|2008-06-02 14:30,2,12.007,12.066,12.007,12.05,0
20080701|2008-06-02 15:00,2,12.05,12.075,12.041,12.07,0
20080701|2008-06-02 15:30,2,12.073,12.094,12.065,12.066,0
20080701|2008-06-02 16:00,2,12.06,12.08,12.06,12.08,0
20080701|2008-06-02 17:00,3,12.085,12.085,12.052,12.052,0
20080701|2008-06-02 17:30,3,11.969,11.969,11.969,11.969,0
20080701|2008-06-02 18:00,3,12.059,12.059,12.059,12.059,0
20080701|2008-06-02 18:30,3,12.044,12.045,12.026,12.03,0
20080701|2008-06-02 19:00,3,12.035,12.056,12.035,12.045,0
20080701|2008-06-02 19:30,3,12.052,12.052,12.047,12.047,0
20080701|2008-06-02 20:00,3,12.043,12.049,12.043,12.049,0
20080701|2008-06-02 20:30,3,12.031,12.031,12.031,12.031,0
20080701|2008-06-02 21:00,3,12.055,12.07,12.055,12.07,0
20080701|2008-06-02 21:30,3,12.08,12.08,12.08,12.08,0
20080701|2008-06-02 22:00,3,12.07,12.07,12.065,12.065,0
20080701|2008-06-02 22:30,3,12.064,12.064,12.064,12.064,0
20080701|2008-06-03 00:30,3,12.056,12.066,12.056,12.066,0
20080701|2008-06-03 01:30,3,12.057,12.057,12.052,12.057,0
20080701|2008-06-03 02:00,3,12.074,12.1,12.058,12.058,0
20080701|2008-06-03 02:30,3,12.097,12.107,12.085,12.107,0
20080701|2008-06-03 03:00,3,12.107,12.13,12.107,12.117,0
20080701|2008-06-03 03:30,3,12.135,12.166,12.135,12.161,0
20080701|2008-06-03 04:00,3,12.156,12.174,12.15,12.174,0
20080701|2008-06-03 04:30,3,12.172,12.172,12.12,12.139,0
20080701|2008-06-03 05:00,3,12.131,12.173,12.131,12.173,0
20080701|2008-06-03 05:30,3,12.17,12.225,12.154,12.221,1
20080701|2008-06-03 06:00,3,12.216,12.298,12.215,12.26,0
20080701|2008-06-03 06:30,3,12.258,12.272,12.226,12.25,0
20080701|2008-06-03 07:00,3,12.247,12.338,12.245,12.32,9
20080701|2008-06-03 07:30,3,12.324,12.376,12.282,12.288,18
20080701|2008-06-03 08:00,3,12.292,12.328,12.237,12.302,54
20080701|2008-06-03 08:30,3,12.301,12.32,12.246,12.278,33
20080701|2008-06-03 09:00,3,12.278,12.32,12.226,12.315,57
20080701|2008-06-03 09:30,3,12.314,12.342,12.278,12.321,60
20080701|2008-06-03 10:00,3,12.32,12.365,12.241,12.299,45
20080701|2008-06-03 10:30,3,12.303,12.356,12.281,12.347,19
20080701|2008-06-03 11:00,3,12.346,12.351,12.28,12.302,23
20080701|2008-06-03 11:30,3,12.305,12.308,12.25,12.27,19
20080701|2008-06-03 12:00,3,12.27,12.282,12.185,12.225,48
20080701|2008-06-03 12:30,3,12.225,12.27,12.165,12.185,34
20080701|2008-06-03 13:00,3,12.184,12.306,12.18,12.224,36
20080701|2008-06-03 13:30,3,12.225,12.246,12.19,12.243,3
20080701|2008-06-03 14:00,3,12.24,12.269,12.229,12.265,0
20080701|2008-06-03 14:30,3,12.263,12.269,12.245,12.245,0
20080701|2008-06-03 15:00,3,12.247,12.252,12.225,12.25,0
20080701|2008-06-03 15:30,3,12.244,12.255,12.21,12.21,0
20080701|2008-06-03 16:00,3,12.217,12.217,12.06,12.082,1
20080701|2008-06-03 17:00,4,12.143,12.221,12.122,12.221,0
20080701|2008-06-03 17:30,4,12.125,12.127,12.112,12.127,0
20080701|2008-06-03 18:00,4,12.12,12.12,12.08,12.08,0
20080701|2008-06-03 18:30,4,12.105,12.119,12.083,12.119,0
20080701|2008-06-03 19:00,4,12.12,12.12,12.12,12.12,0
20080701|2008-06-03 19:30,4,12.109,12.11,12.08,12.097,0
20080701|2008-06-03 20:00,4,12.1,12.11,12.1,12.102,0
20080701|2008-06-03 20:30,4,12.12,12.15,12.106,12.112,0
20080701|2008-06-03 21:00,4,12.145,12.145,12.112,12.112,0
20080701|2008-06-03 21:30,4,12.12,12.144,12.1,12.113,0
20080701|2008-06-03 22:00,4,12.103,12.117,12.103,12.107,0
20080701|2008-06-03 22:30,4,12.125,12.125,12.11,12.11,0
20080701|2008-06-03 23:00,4,12.104,12.135,12.104,12.125,0
20080701|2008-06-03 23:30,4,12.12,12.15,12.12,12.15,0
20080701|2008-06-04 00:00,4,12.143,12.147,12.13,12.147,0
20080701|2008-06-04 00:30,4,12.13,12.135,12.13,12.135,0
20080701|2008-06-04 01:00,4,12.14,12.15,12.137,12.137,0
20080701|2008-06-04 01:30,4,12.137,12.15,12.125,12.14,0
20080701|2008-06-04 02:00,4,12.132,12.137,12.115,12.135,0
20080701|2008-06-04 02:30,4,12.12,12.12,12.112,12.112,0
20080701|2008-06-04 03:00,4,12.112,12.114,12.102,12.113,0
20080701|2008-06-04 03:30,4,12.114,12.114,12.081,12.081,1
20080701|2008-06-04 04:00,4,12.09,12.102,12.083,12.095,0
20080701|2008-06-04 04:30,4,12.095,12.109,12.095,12.109,0
20080701|2008-06-04 05:00,4,12.11,12.111,12.106,12.11,0
20080701|2008-06-04 05:30,4,12.11,12.11,12.08,12.086,0
20080701|2008-06-04 06:00,4,12.081,12.15,12.076,12.12,0
20080701|2008-06-04 06:30,4,12.112,12.165,12.106,12.143,0
20080701|2008-06-04 07:00,4,12.148,12.19,12.09,12.175,2
20080701|2008-06-04 07:30,4,12.178,12.276,12.131,12.236,11
20080701|2008-06-04 08:00,4,12.239,12.249,12.143,12.146,31
20080701|2008-06-04 08:30,4,12.146,12.361,12.135,12.328,50
20080701|2008-06-04 09:00,4,12.327,12.339,12.212,12.231,34
20080701|2008-06-04 09:30,4,12.23,12.34,12.125,12.158,72
20080701|2008-06-04 10:00,4,12.156,12.307,12.146,12.297,53
20080701|2008-06-04 10:30,4,12.299,12.381,12.24,12.376,29
20080701|2008-06-04 11:00,4,12.377,12.432,12.345,12.379,44
20080701|2008-06-04 11:30,4,12.38,12.42,12.372,12.403,24
20080701|2008-06-04 12:00,4,12.406,12.47,12.392,12.413,38
20080701|2008-06-04 12:30,4,12.411,12.422,12.344,12.411,26
20080701|2008-06-04 13:00,4,12.41,12.475,12.364,12.39,44
20080701|2008-06-04 13:30,4,12.391,12.427,12.382,12.42,1
20080701|2008-06-04 14:00,4,12.426,12.439,12.39,12.4,0
20080701|2008-06-04 14:30,4,12.398,12.444,12.39,12.424,1
20080701|2008-06-04 15:00,4,12.423,12.426,12.391,12.391,0
20080701|2008-06-04 15:30,4,12.389,12.437,12.389,12.4,0
20080701|2008-06-04 16:00,4,12.411,12.454,12.4,12.442,0
20080701|2008-06-04 17:00,5,12.415,12.431,12.379,12.379,0
20080701|2008-06-04 17:30,5,12.4,12.415,12.4,12.415,0
20080701|2008-06-04 18:00,5,12.4,12.401,12.395,12.395,0
20080701|2008-06-04 18:30,5,12.381,12.43,12.381,12.39,0
20080701|2008-06-04 19:00,5,12.39,12.409,12.383,12.393,0
20080701|2008-06-04 19:30,5,12.406,12.407,12.401,12.401,0
20080701|2008-06-04 20:00,5,12.386,12.4,12.386,12.392,0
20080701|2008-06-04 20:30,5,12.383,12.4,12.383,12.4,0
20080701|2008-06-04 21:30,5,12.393,12.407,12.386,12.386,0
20080701|2008-06-04 22:00,5,12.381,12.386,12.38,12.38,0
20080701|2008-06-04 22:30,5,12.38,12.386,12.37,12.37,0
20080701|2008-06-04 23:00,5,12.371,12.38,12.371,12.38,0
20080701|2008-06-04 23:30,5,12.38,12.38,12.371,12.371,0
20080701|2008-06-05 00:00,5,12.377,12.377,12.371,12.374,0
20080701|2008-06-05 00:30,5,12.371,12.374,12.371,12.374,0
20080701|2008-06-05 01:30,5,12.375,12.38,12.374,12.38,0
20080701|2008-06-05 02:00,5,12.38,12.38,12.371,12.377,0
20080701|2008-06-05 02:30,5,12.384,12.391,12.374,12.391,0
20080701|2008-06-05 03:00,5,12.392,12.43,12.392,12.43,0
20080701|2008-06-05 03:30,5,12.43,12.46,12.427,12.427,0
20080701|2008-06-05 04:00,5,12.448,12.453,12.44,12.453,0
20080701|2008-06-05 04:30,5,12.44,12.458,12.426,12.458,0
20080701|2008-06-05 05:00,5,12.454,12.454,12.435,12.436,0
20080701|2008-06-05 05:30,5,12.44,12.472,12.44,12.45,0
20080701|2008-06-05 06:00,5,12.45,12.492,12.436,12.485,0
20080701|2008-06-05 06:30,5,12.482,12.545,12.481,12.525,0
20080701|2008-06-05 07:00,5,12.525,12.544,12.486,12.496,0
20080701|2008-06-05 07:30,5,12.491,12.495,12.442,12.46,6
20080701|2008-06-05 08:00,5,12.46,12.531,12.419,12.484,49
20080701|2008-06-05 08:30,5,12.485,12.527,12.46,12.475,16
20080701|2008-06-05 09:00,5,12.479,12.493,12.394,12.416,23
20080701|2008-06-05 09:30,5,12.41,12.478,12.332,12.381,88
20080701|2008-06-05 10:00,5,12.384,12.449,12.374,12.418,30
20080701|2008-06-05 10:30,5,12.42,12.47,12.383,12.416,25
20080701|2008-06-05 11:00,5,12.418,12.427,12.324,12.395,41
20080701|2008-06-05 11:30,5,12.395,12.406,12.312,12.393,23
20080701|2008-06-05 12:00,5,12.397,12.475,12.381,12.449,24
20080701|2008-06-05 12:30,5,12.45,12.459,12.43,12.446,13
20080701|2008-06-05 13:00,5,12.445,12.539,12.445,12.524,39
20080701|2008-06-05 13:30,5,12.524,12.525,12.484,12.484,2
20080701|2008-06-05 14:00,5,12.482,12.505,12.48,12.481,0
20080701|2008-06-05 14:30,5,12.48,12.523,12.475,12.513,0
20080701|2008-06-05 15:00,5,12.518,12.542,12.515,12.542,0
20080701|2008-06-05 15:30,5,12.535,12.548,12.525,12.548,0
20080701|2008-06-05 16:00,5,12.545,12.548,12.53,12.54,0
20080701|2008-06-05 17:00,6,12.548,12.562,12.519,12.519,0
20080701|2008-06-05 17:30,6,12.558,12.56,12.555,12.56,0
20080701|2008-06-05 18:00,6,12.56,12.564,12.55,12.55,0
20080701|2008-06-05 19:00,6,12.564,12.576,12.556,12.576,0
20080701|2008-06-05 19:30,6,12.575,12.575,12.565,12.565,0
20080701|2008-06-05 20:00,6,12.579,12.58,12.564,12.564,0
20080701|2008-06-05 21:00,6,12.574,12.574,12.569,12.57,0
20080701|2008-06-05 22:00,6,12.57,12.57,12.57,12.57,0
20080701|2008-06-05 22:30,6,12.567,12.573,12.566,12.573,0
20080701|2008-06-05 23:00,6,12.571,12.571,12.571,12.571,0
20080701|2008-06-06 00:00,6,12.57,12.573,12.57,12.573,0
20080701|2008-06-06 00:30,6,12.57,12.57,12.57,12.57,0
20080701|2008-06-06 01:00,6,12.574,12.574,12.573,12.573,0
20080701|2008-06-06 02:00,6,12.57,12.585,12.565,12.58,0
20080701|2008-06-06 02:30,6,12.582,12.585,12.571,12.585,0
20080701|2008-06-06 03:00,6,12.583,12.588,12.583,12.587,0
20080701|2008-06-06 03:30,6,12.585,12.622,12.585,12.622,0
20080701|2008-06-06 04:00,6,12.62,12.648,12.608,12.648,0
20080701|2008-06-06 04:30,6,12.648,12.654,12.635,12.635,0
20080701|2008-06-06 05:00,6,12.635,12.669,12.6,12.63,0
20080701|2008-06-06 05:30,6,12.63,12.645,12.624,12.631,0
20080701|2008-06-06 06:00,6,12.626,12.632,12.607,12.615,0
20080701|2008-06-06 06:30,6,12.611,12.638,12.586,12.607,0
20080701|2008-06-06 07:00,6,12.608,12.655,12.594,12.644,1
20080701|2008-06-06 07:30,6,12.648,12.681,12.628,12.645,4
20080701|2008-06-06 08:00,6,12.645,12.823,12.596,12.792,87
20080701|2008-06-06 08:30,6,12.785,12.808,12.71,12.713,38
20080701|2008-06-06 09:00,6,12.713,12.715,12.665,12.694,32
20080701|2008-06-06 09:30,6,12.695,12.74,12.68,12.7,18
20080701|2008-06-06 10:00,6,12.7,12.719,12.639,12.687,37
20080701|2008-06-06 10:30,6,12.686,12.728,12.672,12.727,13
20080701|2008-06-06 11:00,6,12.727,12.753,12.711,12.734,16
20080701|2008-06-06 11:30,6,12.73,12.75,12.708,12.72,12
20080701|2008-06-06 12:00,6,12.716,12.81,12.714,12.76,58
20080701|2008-06-06 12:30,6,12.762,12.78,12.629,12.649,30
20080701|2008-06-06 13:00,6,12.65,12.74,12.626,12.693,44
20080701|2008-06-06 13:30,6,12.693,12.729,12.693,12.708,5
20080701|2008-06-06 14:00,6,12.704,12.723,12.69,12.695,0
20080701|2008-06-06 14:30,6,12.691,12.7,12.658,12.679,0
20080701|2008-06-06 15:00,6,12.681,12.683,12.64,12.651,0
20080701|2008-06-06 15:30,6,12.653,12.663,12.619,12.632,0
20080701|2008-06-06 16:00,6,12.636,12.701,12.636,12.672,0
20080701|2008-06-08 17:00,9,12.69,12.69,12.643,12.667,0
20080701|2008-06-08 17:30,9,12.655,12.669,12.625,12.667,0
20080701|2008-06-08 18:00,9,12.657,12.669,12.657,12.669,0
20080701|2008-06-08 18:30,9,12.68,12.695,12.68,12.695,0
20080701|2008-06-08 19:00,9,12.72,12.767,12.72,12.75,0
20080701|2008-06-08 19:30,9,12.75,12.75,12.735,12.744,0
20080701|2008-06-08 20:00,9,12.742,12.757,12.742,12.757,0
20080701|2008-06-08 20:30,9,12.757,12.757,12.745,12.752,0
20080701|2008-06-08 21:00,9,12.752,12.757,12.704,12.704,0
20080701|2008-06-08 21:30,9,12.744,12.75,12.701,12.75,0
20080701|2008-06-08 22:00,9,12.754,12.756,12.754,12.756,0
20080701|2008-06-08 22:30,9,12.747,12.747,12.731,12.731,0
20080701|2008-06-08 23:30,9,12.742,12.742,12.742,12.742,0
20080701|2008-06-09 00:00,9,12.736,12.75,12.736,12.75,0
20080701|2008-06-09 00:30,9,12.735,12.76,12.735,12.76,0
20080701|2008-06-09 01:00,9,12.745,12.745,12.745,12.745,0
20080701|2008-06-09 02:00,9,12.74,12.74,12.735,12.735,0
20080701|2008-06-09 02:30,9,12.744,12.748,12.742,12.742,0
20080701|2008-06-09 03:00,9,12.746,12.746,12.706,12.706,0
20080701|2008-06-09 03:30,9,12.707,12.718,12.64,12.64,0
20080701|2008-06-09 04:00,9,12.649,12.671,12.632,12.642,0
20080701|2008-06-09 04:30,9,12.648,12.672,12.648,12.66,0
20080701|2008-06-09 05:00,9,12.66,12.69,12.653,12.657,0
20080701|2008-06-09 05:30,9,12.655,12.672,12.651,12.666,0
20080701|2008-06-09 06:00,9,12.655,12.69,12.65,12.673,0
20080701|2008-06-09 06:30,9,12.687,12.738,12.679,12.71,0
20080701|2008-06-09 07:00,9,12.709,12.715,12.608,12.648,2
20080701|2008-06-09 07:30,9,12.649,12.66,12.555,12.63,10
20080701|2008-06-09 08:00,9,12.63,12.648,12.543,12.588,39
20080701|2008-06-09 08:30,9,12.589,12.65,12.548,12.615,27
20080701|2008-06-09 09:00,9,12.619,12.66,12.56,12.66,23
20080701|2008-06-09 09:30,9,12.656,12.811,12.65,12.763,64
20080701|2008-06-09 10:00,9,12.763,12.763,12.704,12.715,27
20080701|2008-06-09 10:30,9,12.715,12.758,12.677,12.727,18
20080701|2008-06-09 11:00,9,12.727,12.73,12.653,12.695,15
20080701|2008-06-09 11:30,9,12.693,12.72,12.658,12.684,14
20080701|2008-06-09 12:00,9,12.676,12.725,12.6,12.624,18
20080701|2008-06-09 12:30,9,12.625,12.641,12.606,12.62,9
20080701|2008-06-09 13:00,9,12.621,12.675,12.566,12.606,41
20080701|2008-06-09 13:30,9,12.606,12.61,12.566,12.609,2
20080701|2008-06-09 14:00,9,12.609,12.621,12.581,12.611,0
20080701|2008-06-09 14:30,9,12.616,12.635,12.611,12.622,0
20080701|2008-06-09 15:00,9,12.623,12.642,12.617,12.632,1
20080701|2008-06-09 15:30,9,12.637,12.638,12.572,12.6,0
20080701|2008-06-09 16:00,9,12.602,12.602,12.567,12.591,0
20080701|2008-06-09 17:00,10,12.595,12.619,12.595,12.604,0
20080701|2008-06-09 17:30,10,12.629,12.638,12.629,12.638,0
20080701|2008-06-09 18:00,10,12.638,12.638,12.638,12.638,0
20080701|2008-06-09 18:30,10,12.625,12.625,12.625,12.625,0
20080701|2008-06-09 19:00,10,12.632,12.632,12.632,12.632,0
20080701|2008-06-09 19:30,10,12.625,12.625,12.625,12.625,0
20080701|2008-06-09 20:00,10,12.63,12.63,12.63,12.63,0
20080701|2008-06-09 20:30,10,12.63,12.63,12.62,12.62,0
20080701|2008-06-09 21:00,10,12.615,12.62,12.614,12.614,0
20080701|2008-06-09 21:30,10,12.614,12.614,12.579,12.579,0
20080701|2008-06-09 22:00,10,12.598,12.598,12.598,12.598,0
20080701|2008-06-10 00:00,10,12.586,12.61,12.586,12.61,0
20080701|2008-06-10 00:30,10,12.595,12.595,12.595,12.595,0
20080701|2008-06-10 01:00,10,12.592,12.593,12.592,12.593,0
20080701|2008-06-10 01:30,10,12.6,12.6,12.6,12.6,0
20080701|2008-06-10 02:00,10,12.593,12.593,12.593,12.593,0
20080701|2008-06-10 02:30,10,12.593,12.593,12.58,12.581,0
20080701|2008-06-10 03:00,10,12.587,12.596,12.587,12.59,0
20080701|2008-06-10 03:30,10,12.605,12.609,12.604,12.604,0
20080701|2008-06-10 04:00,10,12.609,12.61,12.607,12.607,0
20080701|2008-06-10 04:30,10,12.609,12.615,12.58,12.58,0
20080701|2008-06-10 05:00,10,12.6,12.6,12.596,12.596,0
20080701|2008-06-10 05:30,10,12.599,12.611,12.57,12.57,0
20080701|2008-06-10 06:00,10,12.565,12.583,12.54,12.567,0
20080701|2008-06-10 06:30,10,12.563,12.625,12.553,12.622,0
20080701|2008-06-10 07:00,10,12.617,12.718,12.607,12.695,4
20080701|2008-06-10 07:30,10,12.694,12.754,12.67,12.674,3
20080701|2008-06-10 08:00,10,12.677,12.7,12.613,12.623,33
20080701|2008-06-10 08:30,10,12.623,12.676,12.615,12.675,19
20080701|2008-06-10 09:00,10,12.676,12.71,12.661,12.675,23
20080701|2008-06-10 09:30,10,12.675,12.708,12.605,12.61,20
20080701|2008-06-10 10:00,10,12.61,12.64,12.552,12.582,36
20080701|2008-06-10 10:30,10,12.587,12.622,12.43,12.497,87
20080701|2008-06-10 11:00,10,12.499,12.55,12.45,12.539,44
20080701|2008-06-10 11:30,10,12.54,12.567,12.492,12.514,29
20080701|2008-06-10 12:00,10,12.511,12.514,12.383,12.42,71
20080701|2008-06-10 12:30,10,12.42,12.481,12.367,12.424,38
20080701|2008-06-10 13:00,10,12.43,12.464,12.406,12.441,15
20080701|2008-06-10 13:30,10,12.44,12.459,12.435,12.459,1
20080701|2008-06-10 14:00,10,12.454,12.461,12.425,12.437,0
20080701|2008-06-10 14:30,10,12.437,12.445,12.423,12.445,0
20080701|2008-06-10 15:00,10,12.445,12.447,12.421,12.443,0
20080701|2008-06-10 15:30,10,12.436,12.444,12.428,12.432,0
20080701|2008-06-10 16:00,10,12.43,12.435,12.405,12.435,0
20080701|2008-06-10 18:00,11,12.435,12.435,12.43,12.435,0
20080701|2008-06-10 18:30,11,12.425,12.425,12.425,12.425,0
20080701|2008-06-10 19:00,11,12.43,12.43,12.43,12.43,0
20080701|2008-06-10 19:30,11,12.43,12.43,12.43,12.43,0
20080701|2008-06-10 20:00,11,12.435,12.435,12.43,12.435,0
20080701|2008-06-10 20:30,11,12.435,12.435,12.435,12.435,0
20080701|2008-06-10 21:00,11,12.435,12.435,12.42,12.42,0
20080701|2008-06-10 21:30,11,12.435,12.435,12.435,12.435,0
20080701|2008-06-10 22:00,11,12.435,12.437,12.434,12.437,0
20080701|2008-06-10 22:30,11,12.426,12.436,12.426,12.436,0
20080701|2008-06-10 23:00,11,12.435,12.443,12.433,12.443,0
20080701|2008-06-10 23:30,11,12.442,12.442,12.438,12.438,0
20080701|2008-06-11 00:00,11,12.444,12.445,12.438,12.438,0
20080701|2008-06-11 00:30,11,12.441,12.445,12.441,12.445,0
20080701|2008-06-11 01:00,11,12.445,12.445,12.44,12.442,0
20080701|2008-06-11 02:00,11,12.44,12.44,12.44,12.44,0
20080701|2008-06-11 02:30,11,12.434,12.438,12.434,12.438,0
20080701|2008-06-11 03:00,11,12.442,12.443,12.442,12.442,0
20080701|2008-06-11 03:30,11,12.442,12.445,12.436,12.445,0
20080701|2008-06-11 04:00,11,12.445,12.465,12.443,12.465,0
20080701|2008-06-11 04:30,11,12.46,12.465,12.457,12.46,0
20080701|2008-06-11 05:00,11,12.46,12.488,12.455,12.488,0
20080701|2008-06-11 05:30,11,12.475,12.495,12.464,12.488,0
20080701|2008-06-11 06:00,11,12.484,12.539,12.48,12.505,1
20080701|2008-06-11 06:30,11,12.508,12.508,12.455,12.474,0
20080701|2008-06-11 07:00,11,12.475,12.545,12.475,12.524,0
20080701|2008-06-11 07:30,11,12.516,12.561,12.501,12.548,1
20080701|2008-06-11 08:00,11,12.546,12.65,12.53,12.625,43
20080701|2008-06-11 08:30,11,12.624,12.695,12.611,12.682,50
20080701|2008-06-11 09:00,11,12.684,12.726,12.658,12.679,55
20080701|2008-06-11 09:30,11,12.678,12.779,12.658,12.68,59
20080701|2008-06-11 10:00,11,12.68,12.702,12.633,12.7,31
20080701|2008-06-11 10:30,11,12.7,12.717,12.669,12.685,25
20080701|2008-06-11 11:00,11,12.682,12.69,12.62,12.682,14
20080701|2008-06-11 11:30,11,12.685,12.716,12.65,12.672,17
20080701|2008-06-11 12:00,11,12.672,12.698,12.66,12.68,6
20080701|2008-06-11 12:30,11,12.683,12.724,12.669,12.681,14
20080701|2008-06-11 13:00,11,12.681,12.699,12.65,12.658,37
20080701|2008-06-11 13:30,11,12.659,12.662,12.64,12.642,1
20080701|2008-06-11 14:00,11,12.643,12.686,12.64,12.68,0
20080701|2008-06-11 14:30,11,12.68,12.69,12.673,12.689,0
20080701|2008-06-11 15:00,11,12.689,12.69,12.681,12.688,0
20080701|2008-06-11 15:30,11,12.688,12.711,12.688,12.711,0
20080701|2008-06-11 16:00,11,12.71,12.716,12.7,12.714,0
20080701|2008-06-11 17:00,12,12.705,12.749,12.694,12.707,0
20080701|2008-06-11 17:30,12,12.687,12.706,12.66,12.704,0
20080701|2008-06-11 18:00,12,12.7,12.7,12.677,12.679,0
20080701|2008-06-11 18:30,12,12.675,12.69,12.671,12.672,0
20080701|2008-06-11 19:00,12,12.672,12.713,12.662,12.69,0
20080701|2008-06-11 19:30,12,12.71,12.713,12.693,12.693,0
20080701|2008-06-11 20:30,12,12.71,12.712,12.691,12.691,0
20080701|2008-06-11 21:00,12,12.691,12.691,12.659,12.659,0
20080701|2008-06-11 21:30,12,12.66,12.66,12.651,12.656,0
20080701|2008-06-11 22:00,12,12.657,12.666,12.657,12.659,0
20080701|2008-06-11 22:30,12,12.67,12.67,12.654,12.654,0
20080701|2008-06-11 23:00,12,12.653,12.666,12.653,12.666,0
20080701|2008-06-11 23:30,12,12.663,12.676,12.663,12.675,0
20080701|2008-06-12 00:00,12,12.652,12.652,12.649,12.649,0
20080701|2008-06-12 00:30,12,12.648,12.655,12.622,12.655,0
20080701|2008-06-12 01:00,12,12.65,12.65,12.632,12.632,0
20080701|2008-06-12 01:30,12,12.617,12.625,12.617,12.625,0
20080701|2008-06-12 02:00,12,12.615,12.631,12.606,12.61,0
20080701|2008-06-12 02:30,12,12.633,12.633,12.628,12.632,0
20080701|2008-06-12 03:00,12,12.635,12.635,12.619,12.619,0
20080701|2008-06-12 03:30,12,12.635,12.65,12.615,12.63,0
20080701|2008-06-12 04:00,12,12.63,12.645,12.627,12.631,0
20080701|2008-06-12 04:30,12,12.638,12.638,12.62,12.62,0
20080701|2008-06-12 05:00,12,12.619,12.621,12.612,12.614,0
20080701|2008-06-12 05:30,12,12.623,12.644,12.597,12.627,0
20080701|2008-06-12 06:00,12,12.632,12.638,12.592,12.595,0
20080701|2008-06-12 06:30,12,12.595,12.606,12.559,12.566,0
20080701|2008-06-12 07:00,12,12.57,12.618,12.55,12.614,0
20080701|2008-06-12 07:30,12,12.601,12.607,12.563,12.597,1
20080701|2008-06-12 08:00,12,12.6,12.609,12.543,12.566,31
20080701|2008-06-12 08:30,12,12.568,12.638,12.548,12.634,22
20080701|2008-06-12 09:00,12,12.632,12.711,12.59,12.704,28
20080701|2008-06-12 09:30,12,12.705,12.888,12.693,12.844,110
20080701|2008-06-12 10:00,12,12.844,12.849,12.765,12.783,56
20080701|2008-06-12 10:30,12,12.784,12.828,12.778,12.813,25
20080701|2008-06-12 11:00,12,12.81,12.859,12.79,12.835,20
20080701|2008-06-12 11:30,12,12.836,12.869,12.806,12.854,21
20080701|2008-06-12 12:00,12,12.857,12.886,12.791,12.815,25
20080701|2008-06-12 12:30,12,12.816,12.859,12.789,12.835,9
20080701|2008-06-12 13:00,12,12.837,12.862,12.779,12.8,29
20080701|2008-06-12 13:30,12,12.799,12.825,12.789,12.802,6
20080701|2008-06-12 14:00,12,12.801,12.81,12.788,12.798,0
20080701|2008-06-12 14:30,12,12.795,12.804,12.786,12.801,0
20080701|2008-06-12 15:00,12,12.791,12.821,12.79,12.806,0
20080701|2008-06-12 15:30,12,12.801,12.808,12.762,12.763,0
20080701|2008-06-12 16:00,12,12.761,12.775,12.761,12.775,0
20080701|2008-06-12 17:00,13,12.8,12.824,12.8,12.805,0
20080701|2008-06-12 17:30,13,12.782,12.798,12.765,12.798,0
20080701|2008-06-12 18:00,13,12.77,12.774,12.755,12.755,0
20080701|2008-06-12 18:30,13,12.76,12.779,12.76,12.779,0
20080701|2008-06-12 19:00,13,12.784,12.82,12.784,12.797,0
20080701|2008-06-12 19:30,13,12.799,12.8,12.772,12.783,0
20080701|2008-06-12 20:00,13,12.773,12.773,12.772,12.772,0
20080701|2008-06-12 20:30,13,12.781,12.785,12.781,12.785,0
20080701|2008-06-12 21:30,13,12.756,12.785,12.756,12.785,0
20080701|2008-06-12 22:00,13,12.782,12.784,12.751,12.768,0
20080701|2008-06-12 22:30,13,12.777,12.782,12.777,12.782,0
20080701|2008-06-12 23:00,13,12.765,12.783,12.765,12.783,0
20080701|2008-06-13 00:00,13,12.764,12.764,12.763,12.763,0
20080701|2008-06-13 01:00,13,12.765,12.765,12.765,12.765,0
20080701|2008-06-13 02:00,13,12.754,12.754,12.754,12.754,0
20080701|2008-06-13 02:30,13,12.756,12.77,12.756,12.77,0
20080701|2008-06-13 03:00,13,12.758,12.758,12.758,12.758,0
20080701|2008-06-13 03:30,13,12.758,12.781,12.758,12.781,0
20080701|2008-06-13 04:00,13,12.762,12.781,12.751,12.751,0
20080701|2008-06-13 04:30,13,12.75,12.768,12.742,12.758,0
20080701|2008-06-13 05:00,13,12.75,12.755,12.73,12.733,0
20080701|2008-06-13 05:30,13,12.735,12.74,12.658,12.658,0
20080701|2008-06-13 06:00,13,12.653,12.729,12.63,12.675,0
20080701|2008-06-13 06:30,13,12.68,12.698,12.658,12.658,0
20080701|2008-06-13 07:00,13,12.668,12.694,12.648,12.686,0
20080701|2008-06-13 07:30,13,12.691,12.714,12.635,12.645,2
20080701|2008-06-13 08:00,13,12.639,12.656,12.609,12.62,40
20080701|2008-06-13 08:30,13,12.619,12.625,12.574,12.614,50
20080701|2008-06-13 09:00,13,12.614,12.672,12.602,12.646,27
20080701|2008-06-13 09:30,13,12.643,12.688,12.619,12.622,8
20080701|2008-06-13 10:00,13,12.622,12.661,12.603,12.645,13
20080701|2008-06-13 10:30,13,12.648,12.661,12.616,12.639,12
20080701|2008-06-13 11:00,13,12.639,12.666,12.621,12.66,9
20080701|2008-06-13 11:30,13,12.659,12.699,12.655,12.686,17
20080701|2008-06-13 12:00,13,12.685,12.709,12.637,12.66,10
20080701|2008-06-13 12:30,13,12.661,12.669,12.636,12.66,3
20080701|2008-06-13 13:00,13,12.665,12.688,12.601,12.629,10
20080701|2008-06-13 13:30,13,12.628,12.636,12.6,12.611,1
20080701|2008-06-13 14:00,13,12.602,12.626,12.596,12.626,0
20080701|2008-06-13 14:30,13,12.617,12.638,12.607,12.638,0
20080701|2008-06-13 15:00,13,12.64,12.64,12.621,12.621,0
20080701|2008-06-13 15:30,13,12.626,12.631,12.62,12.62,0
20080701|2008-06-13 16:00,13,12.6,12.615,12.6,12.615,0
20080701|2008-06-15 17:00,16,12.637,12.637,12.599,12.6,0
20080701|2008-06-15 17:30,16,12.596,12.6,12.58,12.59,0
20080701|2008-06-15 18:00,16,12.586,12.625,12.586,12.613,1
20080701|2008-06-15 18:30,16,12.622,12.622,12.612,12.612,0
20080701|2008-06-15 19:00,16,12.615,12.62,12.61,12.612,0
20080701|2008-06-15 19:30,16,12.611,12.611,12.61,12.61,0
20080701|2008-06-15 20:00,16,12.622,12.629,12.61,12.611,0
20080701|2008-06-15 20:30,16,12.61,12.61,12.61,12.61,0
20080701|2008-06-15 21:00,16,12.62,12.663,12.611,12.611,0
20080701|2008-06-15 21:30,16,12.62,12.638,12.611,12.638,0
20080701|2008-06-15 22:00,16,12.648,12.669,12.612,12.612,0
20080701|2008-06-15 22:30,16,12.63,12.638,12.616,12.638,0
20080701|2008-06-15 23:00,16,12.638,12.65,12.635,12.635,0
20080701|2008-06-15 23:30,16,12.64,12.64,12.635,12.636,0
20080701|2008-06-16 00:00,16,12.635,12.635,12.612,12.612,0
20080701|2008-06-16 01:00,16,12.652,12.658,12.652,12.658,0
20080701|2008-06-16 01:30,16,12.654,12.654,12.654,12.654,0
20080701|2008-06-16 02:00,16,12.656,12.656,12.65,12.65,0
20080701|2008-06-16 02:30,16,12.64,12.64,12.64,12.64,0
20080701|2008-06-16 03:00,16,12.648,12.65,12.648,12.65,0
20080701|2008-06-16 03:30,16,12.649,12.652,12.649,12.65,0
20080701|2008-06-16 04:00,16,12.65,12.65,12.647,12.647,0
20080701|2008-06-16 04:30,16,12.646,12.646,12.642,12.642,0
20080701|2008-06-16 05:00,16,12.639,12.669,12.635,12.669,0
20080701|2008-06-16 05:30,16,12.682,12.716,12.682,12.713,0
20080701|2008-06-16 06:00,16,12.713,12.735,12.692,12.712,0
20080701|2008-06-16 06:30,16,12.728,12.813,12.723,12.776,2
20080701|2008-06-16 07:00,16,12.776,12.867,12.771,12.845,1
20080701|2008-06-16 07:30,16,12.849,12.935,12.832,12.871,14
20080701|2008-06-16 08:00,16,12.871,12.906,12.837,12.859,36
20080701|2008-06-16 08:30,16,12.86,12.887,12.838,12.876,8
20080701|2008-06-16 09:00,16,12.874,12.961,12.863,12.958,45
20080701|2008-06-16 09:30,16,12.956,12.96,12.892,12.894,16
20080701|2008-06-16 10:00,16,12.898,12.947,12.882,12.919,10
20080701|2008-06-16 10:30,16,12.924,12.94,12.899,12.924,2
20080701|2008-06-16 11:00,16,12.924,12.96,12.918,12.92,7
20080701|2008-06-16 11:30,16,12.921,12.99,12.905,12.976,12
20080701|2008-06-16 12:00,16,12.974,12.988,12.902,12.908,15
20080701|2008-06-16 12:30,16,12.906,12.929,12.854,12.91,35
20080701|2008-06-16 13:00,16,12.907,12.939,12.892,12.933,20
20080701|2008-06-16 13:30,16,12.93,12.931,12.9,12.907,1
20080701|2008-06-16 14:00,16,12.91,12.914,12.884,12.89,0
20080701|2008-06-16 14:30,16,12.898,12.914,12.872,12.912,0
20080701|2008-06-16 15:00,16,12.902,12.937,12.898,12.934,0
20080701|2008-06-16 15:30,16,12.93,12.937,12.921,12.927,0
20080701|2008-06-16 16:00,16,12.925,12.929,12.903,12.903,0
20080701|2008-06-16 17:00,17,12.945,12.945,12.925,12.925,0
20080701|2008-06-16 17:30,17,12.933,12.939,12.933,12.939,0
20080701|2008-06-16 18:00,17,12.93,12.93,12.93,12.93,0
20080701|2008-06-16 18:30,17,12.925,12.925,12.925,12.925,0
20080701|2008-06-16 19:00,17,12.917,12.917,12.915,12.915,0
20080701|2008-06-16 19:30,17,12.917,12.917,12.917,12.917,0
20080701|2008-06-16 20:00,17,12.936,12.948,12.933,12.948,0
20080701|2008-06-16 20:30,17,12.95,12.95,12.95,12.95,0
20080701|2008-06-16 21:00,17,12.952,12.966,12.941,12.942,0
20080701|2008-06-16 21:30,17,12.94,12.955,12.94,12.955,0
20080701|2008-06-16 22:30,17,12.939,12.939,12.939,12.939,0
20080701|2008-06-16 23:00,17,12.948,12.948,12.948,12.948,0
20080701|2008-06-16 23:30,17,12.937,12.937,12.937,12.937,0
20080701|2008-06-17 00:00,17,12.936,12.936,12.935,12.935,0
20080701|2008-06-17 01:00,17,12.935,12.935,12.919,12.919,0
20080701|2008-06-17 01:30,17,12.911,12.919,12.9,12.905,0
20080701|2008-06-17 02:00,17,12.904,12.906,12.896,12.904,0
20080701|2008-06-17 03:00,17,12.945,12.974,12.931,12.973,0
20080701|2008-06-17 03:30,17,12.97,12.97,12.935,12.935,0
20080701|2008-06-17 04:00,17,12.954,12.954,12.94,12.94,0
20080701|2008-06-17 04:30,17,12.94,12.955,12.94,12.955,0
20080701|2008-06-17 05:00,17,12.955,12.955,12.933,12.933,0
20080701|2008-06-17 05:30,17,12.94,12.973,12.935,12.959,0
20080701|2008-06-17 06:00,17,12.958,12.979,12.935,12.947,0
20080701|2008-06-17 06:30,17,12.941,13.03,12.94,13.025,1
20080701|2008-06-17 07:00,17,13.019,13.037,12.998,13.004,2
20080701|2008-06-17 07:30,17,13.003,13.024,12.977,13.001,16
20080701|2008-06-17 08:00,17,13.002,13.05,12.974,12.975,35
20080701|2008-06-17 08:30,17,12.98,13.034,12.97,12.99,26
20080701|2008-06-17 09:00,17,12.99,13.01,12.885,12.953,54
20080701|2008-06-17 09:30,17,12.955,12.996,12.929,12.968,22
20080701|2008-06-17 10:00,17,12.969,13.013,12.949,12.969,22
20080701|2008-06-17 10:30,17,12.97,12.98,12.919,12.939,21
20080701|2008-06-17 11:00,17,12.94,12.95,12.897,12.905,20
20080701|2008-06-17 11:30,17,12.905,12.914,12.853,12.888,28
20080701|2008-06-17 12:00,17,12.889,12.895,12.837,12.846,18
20080701|2008-06-17 12:30,17,12.845,12.879,12.842,12.868,11
20080701|2008-06-17 13:00,17,12.867,12.959,12.863,12.947,23
20080701|2008-06-17 13:30,17,12.947,12.971,12.937,12.967,1
20080701|2008-06-17 14:00,17,12.966,12.995,12.964,12.992,0
20080701|2008-06-17 14:30,17,12.991,12.996,12.979,12.98,0
20080701|2008-06-17 15:00,17,12.98,12.98,12.958,12.967,0
20080701|2008-06-17 15:30,17,12.975,12.98,12.971,12.98,0
20080701|2008-06-17 16:00,17,12.97,12.99,12.97,12.99,0
20080701|2008-06-17 17:00,18,13.003,13.005,12.952,12.999,0
20080701|2008-06-17 17:30,18,12.985,12.995,12.975,12.975,0
20080701|2008-06-17 18:00,18,12.97,12.985,12.97,12.985,0
20080701|2008-06-17 18:30,18,12.975,12.982,12.975,12.982,0
20080701|2008-06-17 19:30,18,12.994,13,12.994,12.996,0
20080701|2008-06-17 20:00,18,13,13,13,13,0
20080701|2008-06-17 20:30,18,13,13,13,13,0
20080701|2008-06-17 21:00,18,12.999,13,12.999,13,0
20080701|2008-06-17 21:30,18,13,13.02,13,13.02,0
20080701|2008-06-17 22:00,18,13.02,13.025,13.019,13.019,0
20080701|2008-06-17 22:30,18,13.025,13.025,13.017,13.017,0
20080701|2008-06-17 23:00,18,13.02,13.02,13.016,13.016,0
20080701|2008-06-17 23:30,18,13.016,13.024,13.01,13.01,0
20080701|2008-06-18 00:00,18,13.023,13.025,13.005,13.005,0
20080701|2008-06-18 01:00,18,13.004,13.015,13.004,13.015,0
20080701|2008-06-18 01:30,18,13.016,13.016,13.016,13.016,0
20080701|2008-06-18 02:00,18,13.025,13.025,13.025,13.025,0
20080701|2008-06-18 03:00,18,13.023,13.023,13.023,13.023,0
20080701|2008-06-18 03:30,18,13.017,13.017,13.017,13.017,0
20080701|2008-06-18 04:00,18,13.015,13.015,13.015,13.015,0
20080701|2008-06-18 04:30,18,13.015,13.039,13.015,13.039,0
20080701|2008-06-18 05:00,18,13.039,13.04,13.016,13.04,0
20080701|2008-06-18 05:30,18,13.04,13.119,13.035,13.119,0
20080701|2008-06-18 06:00,18,13.114,13.13,13.087,13.098,0
20080701|2008-06-18 06:30,18,13.105,13.135,13.1,13.112,0
20080701|2008-06-18 07:00,18,13.112,13.145,13.105,13.137,2
20080701|2008-06-18 07:30,18,13.133,13.137,13.093,13.1,2
20080701|2008-06-18 08:00,18,13.098,13.147,13.08,13.093,17
20080701|2008-06-18 08:30,18,13.091,13.11,13.081,13.083,1
20080701|2008-06-18 09:00,18,13.082,13.109,13.072,13.102,7
20080701|2008-06-18 09:30,18,13.1,13.15,13.056,13.106,46
20080701|2008-06-18 10:00,18,13.108,13.122,13.065,13.08,19
20080701|2008-06-18 10:30,18,13.079,13.1,13.05,13.099,11
20080701|2008-06-18 11:00,18,13.096,13.099,13.083,13.098,1
20080701|2008-06-18 11:30,18,13.099,13.2,13.092,13.168,44
20080701|2008-06-18 12:00,18,13.167,13.204,13.15,13.189,17
20080701|2008-06-18 12:30,18,13.191,13.247,13.189,13.206,23
20080701|2008-06-18 13:00,18,13.206,13.23,13.188,13.212,21
20080701|2008-06-18 13:30,18,13.212,13.259,13.212,13.254,4
20080701|2008-06-18 14:00,18,13.254,13.271,13.244,13.264,0
20080701|2008-06-18 14:30,18,13.262,13.265,13.242,13.264,0
20080701|2008-06-18 15:00,18,13.262,13.282,13.256,13.27,0
20080701|2008-06-18 15:30,18,13.272,13.29,13.262,13.283,0
20080701|2008-06-18 16:00,18,13.285,13.29,13.278,13.278,0
20080701|2008-06-18 17:00,19,13.26,13.29,13.21,13.21,0
20080701|2008-06-18 17:30,19,13.28,13.287,13.275,13.287,0
20080701|2008-06-18 18:00,19,13.285,13.285,13.285,13.285,0
20080701|2008-06-18 18:30,19,13.275,13.275,13.268,13.27,0
20080701|2008-06-18 19:00,19,13.266,13.266,13.265,13.265,0
20080701|2008-06-18 19:30,19,13.265,13.267,13.265,13.265,0
20080701|2008-06-18 20:00,19,13.265,13.285,13.265,13.285,0
20080701|2008-06-18 20:30,19,13.282,13.29,13.282,13.289,0
20080701|2008-06-18 21:00,19,13.282,13.287,13.282,13.287,0
20080701|2008-06-18 21:30,19,13.288,13.295,13.288,13.289,0
20080701|2008-06-18 22:00,19,13.292,13.293,13.282,13.289,0
20080701|2008-06-18 22:30,19,13.295,13.295,13.295,13.295,0
20080701|2008-06-18 23:00,19,13.285,13.289,13.281,13.281,0
20080701|2008-06-18 23:30,19,13.278,13.289,13.278,13.289,0
20080701|2008-06-19 00:00,19,13.28,13.289,13.28,13.289,0
20080701|2008-06-19 00:30,19,13.288,13.288,13.28,13.28,0
20080701|2008-06-19 01:00,19,13.28,13.28,13.279,13.279,0
20080701|2008-06-19 01:30,19,13.279,13.279,13.278,13.278,0
20080701|2008-06-19 02:00,19,13.279,13.295,13.279,13.287,0
20080701|2008-06-19 02:30,19,13.287,13.295,13.287,13.287,0
20080701|2008-06-19 03:00,19,13.293,13.295,13.292,13.292,0
20080701|2008-06-19 03:30,19,13.292,13.292,13.292,13.292,0
20080701|2008-06-19 04:00,19,13.294,13.299,13.294,13.299,0
20080701|2008-06-19 04:30,19,13.3,13.305,13.297,13.298,0
20080701|2008-06-19 05:00,19,13.305,13.31,13.297,13.297,0
20080701|2008-06-19 05:30,19,13.306,13.325,13.295,13.325,0
20080701|2008-06-19 06:00,19,13.325,13.338,13.31,13.31,0
20080701|2008-06-19 06:30,19,13.323,13.338,13.297,13.32,2
20080701|2008-06-19 07:00,19,13.319,13.325,13.27,13.305,1
20080701|2008-06-19 07:30,19,13.308,13.315,13.266,13.278,2
20080701|2008-06-19 08:00,19,13.277,13.323,13.271,13.3,23
20080701|2008-06-19 08:30,19,13.298,13.299,13.22,13.251,43
20080701|2008-06-19 09:00,19,13.251,13.292,13.172,13.292,38
20080701|2008-06-19 09:30,19,13.29,13.35,12.88,12.932,211
20080701|2008-06-19 10:00,19,12.935,12.956,12.861,12.939,73
20080701|2008-06-19 10:30,19,12.936,12.948,12.756,12.823,82
20080701|2008-06-19 11:00,19,12.823,12.823,12.625,12.708,113
20080701|2008-06-19 11:30,19,12.705,12.875,12.705,12.844,69
20080701|2008-06-19 12:00,19,12.842,12.933,12.828,12.854,41
20080701|2008-06-19 12:30,19,12.851,12.983,12.846,12.934,43
20080701|2008-06-19 13:00,19,12.937,12.956,12.842,12.847,44
20080701|2008-06-19 13:30,19,12.843,12.876,12.788,12.794,4
20080701|2008-06-19 14:00,19,12.79,12.835,12.775,12.834,1
20080701|2008-06-19 14:30,19,12.833,12.833,12.804,12.81,0
20080701|2008-06-19 15:00,19,12.822,12.853,12.817,12.845,0
20080701|2008-06-19 15:30,19,12.84,12.866,12.835,12.866,0
20080701|2008-06-19 16:00,19,12.866,12.873,12.86,12.87,0
20080701|2008-06-19 17:00,20,12.89,12.92,12.847,12.85,0
20080701|2008-06-19 17:30,20,12.846,12.862,12.846,12.862,0
20080701|2008-06-19 18:00,20,12.86,12.865,12.86,12.865,0
20080701|2008-06-19 18:30,20,12.865,12.865,12.865,12.865,0
20080701|2008-06-19 19:00,20,12.862,12.862,12.848,12.848,0
20080701|2008-06-19 19:30,20,12.846,12.859,12.846,12.859,0
20080701|2008-06-19 20:00,20,12.853,12.859,12.82,12.82,0
20080701|2008-06-19 20:30,20,12.801,12.801,12.782,12.782,0
20080701|2008-06-19 21:00,20,12.814,12.832,12.814,12.831,0
20080701|2008-06-19 22:00,20,12.845,12.86,12.845,12.86,0
20080701|2008-06-19 22:30,20,12.826,12.826,12.826,12.826,0
20080701|2008-06-19 23:00,20,12.835,12.835,12.835,12.835,0
20080701|2008-06-19 23:30,20,12.832,12.832,12.832,12.832,0
20080701|2008-06-20 00:30,20,12.835,12.84,12.835,12.84,0
20080701|2008-06-20 01:00,20,12.853,12.853,12.852,12.853,0
20080701|2008-06-20 01:30,20,12.853,12.853,12.852,12.853,0
20080701|2008-06-20 02:00,20,12.849,12.86,12.849,12.855,0
20080701|2008-06-20 02:30,20,12.86,12.867,12.859,12.865,0
20080701|2008-06-20 03:30,20,12.865,12.869,12.863,12.869,0
20080701|2008-06-20 04:00,20,12.871,12.88,12.862,12.88,0
20080701|2008-06-20 04:30,20,12.885,12.905,12.885,12.905,0
20080701|2008-06-20 05:00,20,12.902,12.925,12.889,12.925,0
20080701|2008-06-20 05:30,20,12.919,13.005,12.919,12.994,0
20080701|2008-06-20 06:00,20,12.994,13.002,12.968,12.985,0
20080701|2008-06-20 06:30,20,12.987,13.018,12.974,12.982,0
20080701|2008-06-20 07:00,20,12.981,12.996,12.916,12.922,0
20080701|2008-06-20 07:30,20,12.925,13.019,12.913,13.013,6
20080701|2008-06-20 08:00,20,13.016,13.165,13.016,13.1,72
20080701|2008-06-20 08:30,20,13.098,13.129,13.07,13.121,24
20080701|2008-06-20 09:00,20,13.122,13.185,13.111,13.131,37
20080701|2008-06-20 09:30,20,13.131,13.16,13.031,13.074,34
20080701|2008-06-20 10:00,20,13.074,13.107,13.05,13.055,15
20080701|2008-06-20 10:30,20,13.054,13.061,12.969,12.997,33
20080701|2008-06-20 11:00,20,12.995,13.078,12.967,13.061,13
20080701|2008-06-20 11:30,20,13.058,13.101,12.98,13.095,22
20080701|2008-06-20 12:00,20,13.094,13.155,13.047,13.134,17
20080701|2008-06-20 12:30,20,13.132,13.135,12.981,13.025,33
20080701|2008-06-20 13:00,20,13.025,13.056,12.978,13.002,18
20080701|2008-06-20 13:30,20,13.006,13.03,12.993,13.017,2
20080701|2008-06-20 14:00,20,13.011,13.015,13.003,13.008,0
20080701|2008-06-20 14:30,20,13.003,13.03,13.003,13.008,0
20080701|2008-06-20 15:00,20,13.02,13.026,12.994,13.006,0
20080701|2008-06-20 15:30,20,12.987,12.999,12.981,12.992,0
20080701|2008-06-20 16:00,20,12.984,12.997,12.982,12.997,0
20080701|2008-06-22 17:00,23,13.14,13.16,13.119,13.15,0
20080701|2008-06-22 17:30,23,13.14,13.147,13.14,13.147,0
20080701|2008-06-22 18:00,23,13.14,13.156,13.12,13.156,0
20080701|2008-06-22 18:30,23,13.152,13.152,13.148,13.15,0
20080701|2008-06-22 19:00,23,13.134,13.134,13.124,13.124,0
20080701|2008-06-22 19:30,23,13.141,13.146,13.141,13.146,0
20080701|2008-06-22 20:00,23,13.13,13.17,13.13,13.165,0
20080701|2008-06-22 20:30,23,13.165,13.171,13.165,13.17,0
20080701|2008-06-22 21:00,23,13.17,13.171,13.168,13.168,0
20080701|2008-06-22 21:30,23,13.166,13.203,13.162,13.2,0
20080701|2008-06-22 22:00,23,13.199,13.199,13.185,13.185,0
20080701|2008-06-22 22:30,23,13.19,13.195,13.19,13.19,0
20080701|2008-06-22 23:00,23,13.19,13.202,13.19,13.202,0
20080701|2008-06-22 23:30,23,13.201,13.209,13.166,13.166,0
20080701|2008-06-23 00:00,23,13.194,13.195,13.194,13.194,0
20080701|2008-06-23 00:30,23,13.193,13.193,13.191,13.191,0
20080701|2008-06-23 01:30,23,13.18,13.18,13.18,13.18,0
20080701|2008-06-23 02:00,23,13.192,13.192,13.192,13.192,0
20080701|2008-06-23 02:30,23,13.191,13.192,13.188,13.192,0
20080701|2008-06-23 03:00,23,13.2,13.201,13.2,13.201,0
20080701|2008-06-23 03:30,23,13.193,13.208,13.193,13.208,0
20080701|2008-06-23 04:00,23,13.192,13.21,13.192,13.21,0
20080701|2008-06-23 04:30,23,13.209,13.231,13.204,13.231,0
20080701|2008-06-23 05:00,23,13.212,13.212,13.211,13.211,0
20080701|2008-06-23 05:30,23,13.205,13.205,13.115,13.137,0
20080701|2008-06-23 06:00,23,13.127,13.172,13.089,13.172,0
20080701|2008-06-23 06:30,23,13.173,13.203,13.173,13.201,1
20080701|2008-06-23 07:00,23,13.203,13.203,13.119,13.12,0
20080701|2008-06-23 07:30,23,13.12,13.13,13.021,13.065,8
20080701|2008-06-23 08:00,23,13.061,13.113,13.029,13.08,34
20080701|2008-06-23 08:30,23,13.078,13.145,13.069,13.115,31
20080701|2008-06-23 09:00,23,13.115,13.169,13.109,13.158,30
20080701|2008-06-23 09:30,23,13.159,13.192,13.146,13.174,30
20080701|2008-06-23 10:00,23,13.178,13.259,13.165,13.243,43
20080701|2008-06-23 10:30,23,13.244,13.261,13.162,13.194,26
20080701|2008-06-23 11:00,23,13.194,13.25,13.18,13.224,18
20080701|2008-06-23 11:30,23,13.224,13.266,13.2,13.223,17
20080701|2008-06-23 12:00,23,13.223,13.241,13.18,13.239,12
20080701|2008-06-23 12:30,23,13.239,13.242,13.198,13.218,10
20080701|2008-06-23 13:00,23,13.217,13.221,13.181,13.204,23
20080701|2008-06-23 13:30,23,13.204,13.21,13.174,13.206,5
20080701|2008-06-23 14:00,23,13.208,13.219,13.197,13.217,0
20080701|2008-06-23 14:30,23,13.217,13.238,13.213,13.221,0
20080701|2008-06-23 15:00,23,13.222,13.232,13.213,13.232,0
20080701|2008-06-23 15:30,23,13.232,13.236,13.22,13.22,0
20080701|2008-06-23 16:00,23,13.215,13.225,13.215,13.225,0
20080701|2008-06-23 17:00,24,13.18,13.209,13.18,13.203,0
20080701|2008-06-23 17:30,24,13.245,13.245,13.235,13.235,0
20080701|2008-06-23 18:00,24,13.233,13.236,13.232,13.232,0
20080701|2008-06-23 18:30,24,13.231,13.234,13.229,13.229,0
20080701|2008-06-23 19:30,24,13.234,13.238,13.218,13.218,0
20080701|2008-06-23 20:00,24,13.21,13.21,13.2,13.205,0
20080701|2008-06-23 21:00,24,13.204,13.204,13.204,13.204,0
20080701|2008-06-23 21:30,24,13.211,13.211,13.211,13.211,0
20080701|2008-06-23 23:00,24,13.211,13.224,13.211,13.224,0
20080701|2008-06-24 02:00,24,13.227,13.237,13.227,13.237,0
20080701|2008-06-24 02:30,24,13.239,13.242,13.239,13.242,0
20080701|2008-06-24 03:00,24,13.231,13.242,13.231,13.242,0
20080701|2008-06-24 03:30,24,13.219,13.219,13.219,13.219,0
20080701|2008-06-24 04:00,24,13.242,13.248,13.242,13.248,0
20080701|2008-06-24 04:30,24,13.242,13.255,13.242,13.255,0
20080701|2008-06-24 05:00,24,13.24,13.255,13.237,13.237,0
20080701|2008-06-24 05:30,24,13.238,13.256,13.23,13.242,0
20080701|2008-06-24 06:00,24,13.255,13.266,13.24,13.266,0
20080701|2008-06-24 06:30,24,13.257,13.269,13.228,13.238,0
20080701|2008-06-24 07:00,24,13.237,13.239,13.173,13.178,3
20080701|2008-06-24 07:30,24,13.178,13.186,13.116,13.145,7
20080701|2008-06-24 08:00,24,13.143,13.148,12.99,13.022,67
20080701|2008-06-24 08:30,24,13.02,13.098,13.017,13.074,25
20080701|2008-06-24 09:00,24,13.073,13.109,13.058,13.104,20
20080701|2008-06-24 09:30,24,13.105,13.146,13.063,13.074,20
20080701|2008-06-24 10:00,24,13.071,13.089,13.02,13.025,24
20080701|2008-06-24 10:30,24,13.025,13.12,12.926,12.966,43
20080701|2008-06-24 11:00,24,12.966,13.056,12.964,13.036,25
20080701|2008-06-24 11:30,24,13.035,13.084,13.017,13.027,26
20080701|2008-06-24 12:00,24,13.029,13.033,12.967,13.002,16
20080701|2008-06-24 12:30,24,13.001,13.001,12.936,12.958,16
20080701|2008-06-24 13:00,24,12.959,13.022,12.903,13.017,41
20080701|2008-06-24 13:30,24,13.019,13.048,13.001,13.027,4
20080701|2008-06-24 14:00,24,13.028,13.04,13.023,13.025,0
20080701|2008-06-24 14:30,24,13.025,13.03,13,13.024,0
20080701|2008-06-24 15:00,24,13.024,13.024,13.009,13.011,0
20080701|2008-06-24 15:30,24,13.017,13.024,13.006,13.012,0
20080701|2008-06-24 16:00,24,13.013,13.018,13.01,13.018,0
20080701|2008-06-24 17:00,25,13.027,13.027,12.997,12.997,0
20080701|2008-06-24 17:30,25,13.004,13.004,13.003,13.003,0
20080701|2008-06-24 18:00,25,12.992,12.992,12.99,12.99,0
20080701|2008-06-24 18:30,25,12.99,12.99,12.99,12.99,0
20080701|2008-06-24 21:00,25,13.007,13.007,13.007,13.007,0
20080701|2008-06-24 22:30,25,13.006,13.006,13.006,13.006,0
20080701|2008-06-25 02:00,25,13.003,13.003,13,13,0
20080701|2008-06-25 03:00,25,13.005,13.005,12.994,12.994,0
20080701|2008-06-25 03:30,25,12.995,13.005,12.982,12.982,0
20080701|2008-06-25 04:00,25,12.988,12.994,12.984,12.984,0
20080701|2008-06-25 04:30,25,12.984,12.984,12.935,12.935,0
20080701|2008-06-25 05:00,25,12.931,12.956,12.92,12.956,0
20080701|2008-06-25 05:30,25,12.946,12.96,12.932,12.95,0
20080701|2008-06-25 06:00,25,12.951,12.951,12.886,12.886,0
20080701|2008-06-25 06:30,25,12.887,12.889,12.86,12.885,0
20080701|2008-06-25 07:00,25,12.885,12.908,12.828,12.85,1
20080701|2008-06-25 07:30,25,12.855,12.889,12.842,12.845,0
20080701|2008-06-25 08:00,25,12.844,12.857,12.758,12.824,40
20080701|2008-06-25 08:30,25,12.824,12.855,12.819,12.849,13
20080701|2008-06-25 09:00,25,12.851,12.851,12.795,12.821,21
20080701|2008-06-25 09:30,25,12.819,12.846,12.654,12.699,70
20080701|2008-06-25 10:00,25,12.7,12.756,12.693,12.728,22
20080701|2008-06-25 10:30,25,12.728,12.751,12.675,12.705,16
20080701|2008-06-25 11:00,25,12.706,12.758,12.692,12.754,7
20080701|2008-06-25 11:30,25,12.753,12.769,12.711,12.737,8
20080701|2008-06-25 12:00,25,12.74,12.8,12.735,12.79,6
20080701|2008-06-25 12:30,25,12.791,12.851,12.763,12.828,13
20080701|2008-06-25 13:00,25,12.825,12.848,12.729,12.746,30
20080701|2008-06-25 13:30,25,12.745,12.755,12.699,12.709,5
20080701|2008-06-25 14:00,25,12.71,12.71,12.679,12.689,0
20080701|2008-06-25 14:30,25,12.69,12.704,12.681,12.691,0
20080701|2008-06-25 15:00,25,12.695,12.707,12.69,12.694,1
20080701|2008-06-25 15:30,25,12.69,12.703,12.69,12.691,0
20080701|2008-06-25 16:00,25,12.691,12.7,12.685,12.688,0
20080701|2008-06-25 17:00,26,12.69,12.72,12.69,12.72,0
20080701|2008-06-25 17:30,26,12.71,12.753,12.71,12.712,0
20080701|2008-06-25 18:00,26,12.707,12.708,12.707,12.708,0
20080701|2008-06-25 18:30,26,12.71,12.72,12.704,12.72,0
20080701|2008-06-25 19:30,26,12.72,12.722,12.717,12.722,0
20080701|2008-06-25 20:00,26,12.72,12.72,12.704,12.71,0
20080701|2008-06-25 20:30,26,12.707,12.71,12.707,12.71,0
20080701|2008-06-25 21:00,26,12.7,12.7,12.7,12.7,0
20080701|2008-06-25 21:30,26,12.7,12.7,12.693,12.693,0
20080701|2008-06-25 22:00,26,12.692,12.692,12.691,12.691,0
20080701|2008-06-25 22:30,26,12.693,12.695,12.693,12.695,0
20080701|2008-06-25 23:00,26,12.695,12.738,12.695,12.738,0
20080701|2008-06-25 23:30,26,12.725,12.725,12.72,12.72,0
20080701|2008-06-26 00:00,26,12.736,12.737,12.736,12.737,0
20080701|2008-06-26 00:30,26,12.737,12.737,12.729,12.729,0
20080701|2008-06-26 01:00,26,12.737,12.738,12.737,12.738,0
20080701|2008-06-26 01:30,26,12.738,12.738,12.729,12.729,0
20080701|2008-06-26 02:30,26,12.733,12.734,12.733,12.734,0
20080701|2008-06-26 03:00,26,12.747,12.747,12.747,12.747,0
20080701|2008-06-26 03:30,26,12.735,12.749,12.729,12.729,0
20080701|2008-06-26 04:00,26,12.729,12.765,12.727,12.765,0
20080701|2008-06-26 04:30,26,12.761,12.761,12.754,12.754,0
20080701|2008-06-26 05:00,26,12.754,12.754,12.731,12.731,0
20080701|2008-06-26 06:00,26,12.754,12.769,12.734,12.758,0
20080701|2008-06-26 06:30,26,12.756,12.774,12.722,12.732,0
20080701|2008-06-26 07:00,26,12.74,12.74,12.68,12.687,0
20080701|2008-06-26 07:30,26,12.688,12.79,12.688,12.789,3
20080701|2008-06-26 08:00,26,12.788,12.879,12.688,12.702,4
20080701|2008-06-26 08:30,26,12.7,12.702,12.524,12.604,20
20080701|2008-06-26 09:00,26,12.606,12.632,12.569,12.589,4
20080701|2008-06-26 09:30,26,12.589,12.92,12.55,12.875,36
20080701|2008-06-26 10:00,26,12.872,13.003,12.854,12.955,22
20080701|2008-06-26 10:30,26,12.955,12.964,12.877,12.927,0
20080701|2008-06-26 11:00,26,12.924,12.968,12.894,12.937,0
20080701|2008-06-26 11:30,26,12.94,12.972,12.932,12.942,0
20080701|2008-06-26 12:00,26,12.954,12.991,12.89,12.99,3
20080701|2008-06-26 12:30,26,12.989,13,12.938,12.988,5
20080701|2008-06-26 13:00,26,12.988,13.222,12.97,13.132,50
20080701|2008-06-26 13:30,26,13.13,13.13,13.13,13.13,0
20080801|2008-05-04 20:00,5,11.035,11.043,11.035,11.043,0
20080801|2008-05-05 04:00,5,11.052,11.053,11.052,11.053,0
20080801|2008-05-05 05:30,5,11.041,11.041,11.041,11.041,0
20080801|2008-05-05 06:00,5,11.088,11.088,11.088,11.088,0
20080801|2008-05-05 06:30,5,11.13,11.13,11.13,11.13,0
20080801|2008-05-05 07:00,5,11.095,11.095,11.09,11.09,0
20080801|2008-05-05 07:30,5,11.095,11.104,11.087,11.087,0
20080801|2008-05-05 08:00,5,11.085,11.2,11.085,11.178,0
20080801|2008-05-05 08:30,5,11.191,11.225,11.175,11.188,0
20080801|2008-05-05 09:00,5,11.191,11.356,11.191,11.341,2
20080801|2008-05-05 09:30,5,11.328,11.374,11.328,11.371,0
20080801|2008-05-05 10:00,5,11.347,11.393,11.334,11.365,0
20080801|2008-05-05 10:30,5,11.376,11.376,11.347,11.36,0
20080801|2008-05-05 11:00,5,11.37,11.39,11.355,11.39,0
20080801|2008-05-05 11:30,5,11.35,11.384,11.35,11.384,0
20080801|2008-05-05 12:00,5,11.362,11.43,11.362,11.42,0
20080801|2008-05-05 12:30,5,11.43,11.434,11.42,11.434,0
20080801|2008-05-05 13:00,5,11.417,11.423,11.387,11.387,0
20080801|2008-05-05 13:30,5,11.39,11.395,11.39,11.395,0
20080801|2008-05-05 14:00,5,11.4,11.415,11.4,11.415,0
20080801|2008-05-05 15:00,5,11.417,11.42,11.417,11.42,0
20080801|2008-05-05 15:30,5,11.412,11.412,11.398,11.398,0
20080801|2008-05-06 02:30,6,11.395,11.395,11.395,11.395,0
20080801|2008-05-06 07:00,6,11.335,11.335,11.335,11.335,0
20080801|2008-05-06 07:30,6,11.34,11.389,11.34,11.389,0
20080801|2008-05-06 08:00,6,11.399,11.494,11.399,11.461,0
20080801|2008-05-06 08:30,6,11.455,11.536,11.446,11.52,1
20080801|2008-05-06 09:00,6,11.516,11.567,11.506,11.535,0
20080801|2008-05-06 09:30,6,11.551,11.565,11.551,11.565,0
20080801|2008-05-06 10:00,6,11.562,11.565,11.47,11.551,0
20080801|2008-05-06 10:30,6,11.566,11.57,11.518,11.518,0
20080801|2008-05-06 11:00,6,11.512,11.54,11.498,11.501,0
20080801|2008-05-06 11:30,6,11.501,11.501,11.425,11.425,0
20080801|2008-05-06 12:00,6,11.432,11.44,11.394,11.44,0
20080801|2008-05-06 12:30,6,11.465,11.51,11.465,11.489,0
20080801|2008-05-06 13:00,6,11.45,11.45,11.365,11.365,0
20080801|2008-05-06 13:30,6,11.365,11.366,11.351,11.351,0
20080801|2008-05-06 14:00,6,11.331,11.333,11.331,11.333,0
20080801|2008-05-06 14:30,6,11.314,11.33,11.314,11.33,0
20080801|2008-05-06 15:00,6,11.289,11.289,11.289,11.289,0
20080801|2008-05-07 01:30,7,11.353,11.354,11.353,11.354,0
20080801|2008-05-07 02:30,7,11.36,11.36,11.36,11.36,0
20080801|2008-05-07 05:00,7,11.347,11.347,11.347,11.347,0
20080801|2008-05-07 06:30,7,11.354,11.354,11.354,11.354,0
20080801|2008-05-07 07:00,7,11.37,11.37,11.37,11.37,0
20080801|2008-05-07 07:30,7,11.349,11.349,11.295,11.3,0
20080801|2008-05-07 08:00,7,11.332,11.354,11.308,11.354,0
20080801|2008-05-07 08:30,7,11.351,11.362,11.332,11.362,0
20080801|2008-05-07 09:00,7,11.366,11.372,11.35,11.366,0
20080801|2008-05-07 09:30,7,11.339,11.54,11.28,11.48,0
20080801|2008-05-07 10:00,7,11.452,11.513,11.45,11.513,0
20080801|2008-05-07 10:30,7,11.49,11.505,11.46,11.479,0
20080801|2008-05-07 11:00,7,11.47,11.47,11.43,11.438,0
20080801|2008-05-07 11:30,7,11.464,11.496,11.461,11.493,0
20080801|2008-05-07 12:00,7,11.495,11.58,11.495,11.567,0
20080801|2008-05-07 12:30,7,11.53,11.55,11.53,11.55,0
20080801|2008-05-07 13:00,7,11.558,11.558,11.522,11.523,0
20080801|2008-05-07 13:30,7,11.516,11.53,11.516,11.53,0
20080801|2008-05-07 14:00,7,11.53,11.53,11.53,11.53,0
20080801|2008-05-07 15:00,7,11.526,11.535,11.526,11.535,0
20080801|2008-05-07 15:30,7,11.544,11.544,11.544,11.544,0
20080801|2008-05-08 07:30,8,11.613,11.62,11.576,11.576,0
20080801|2008-05-08 08:00,8,11.573,11.577,11.551,11.562,0
20080801|2008-05-08 08:30,8,11.519,11.524,11.467,11.483,0
20080801|2008-05-08 09:00,8,11.494,11.51,11.46,11.49,0
20080801|2008-05-08 09:30,8,11.475,11.611,11.475,11.59,0
20080801|2008-05-08 10:00,8,11.569,11.57,11.48,11.48,0
20080801|2008-05-08 10:30,8,11.495,11.544,11.495,11.544,0
20080801|2008-05-08 11:00,8,11.545,11.584,11.545,11.56,0
20080801|2008-05-08 11:30,8,11.56,11.584,11.54,11.562,0
20080801|2008-05-08 12:00,8,11.482,11.482,11.481,11.481,0
20080801|2008-05-08 12:30,8,11.41,11.426,11.41,11.422,0
20080801|2008-05-08 13:00,8,11.422,11.47,11.415,11.415,0
20080801|2008-05-08 13:30,8,11.425,11.441,11.42,11.42,0
20080801|2008-05-08 14:00,8,11.409,11.452,11.408,11.452,0
20080801|2008-05-08 15:00,8,11.465,11.465,11.465,11.465,0
20080801|2008-05-08 15:30,8,11.456,11.456,11.456,11.456,0
20080801|2008-05-08 16:00,8,11.44,11.44,11.44,11.44,0
20080801|2008-05-08 18:00,9,11.44,11.44,11.44,11.44,0
20080801|2008-05-08 18:30,9,11.44,11.44,11.44,11.44,0
20080801|2008-05-08 19:00,9,11.44,11.44,11.44,11.44,0
20080801|2008-05-09 05:30,9,11.531,11.553,11.531,11.553,0
20080801|2008-05-09 06:30,9,11.551,11.551,11.551,11.551,0
20080801|2008-05-09 07:00,9,11.552,11.57,11.54,11.57,0
20080801|2008-05-09 07:30,9,11.558,11.625,11.546,11.553,0
20080801|2008-05-09 08:00,9,11.556,11.652,11.556,11.625,0
20080801|2008-05-09 08:30,9,11.59,11.612,11.57,11.597,0
20080801|2008-05-09 09:00,9,11.599,11.603,11.532,11.572,0
20080801|2008-05-09 09:30,9,11.612,11.625,11.601,11.601,0
20080801|2008-05-09 10:00,9,11.57,11.581,11.57,11.581,0
20080801|2008-05-09 10:30,9,11.581,11.596,11.571,11.584,0
20080801|2008-05-09 11:00,9,11.611,11.612,11.595,11.595,0
20080801|2008-05-09 11:30,9,11.614,11.662,11.614,11.66,0
20080801|2008-05-09 12:00,9,11.68,11.737,11.647,11.647,0
20080801|2008-05-09 12:30,9,11.69,11.69,11.647,11.671,0
20080801|2008-05-09 13:00,9,11.692,11.761,11.68,11.705,0
20080801|2008-05-09 13:30,9,11.71,11.73,11.709,11.73,0
20080801|2008-05-09 14:00,9,11.72,11.72,11.72,11.72,0
20080801|2008-05-09 14:30,9,11.742,11.742,11.742,11.742,0
20080801|2008-05-09 15:00,9,11.767,11.767,11.767,11.767,0
20080801|2008-05-09 16:00,9,11.775,11.777,11.775,11.777,0
20080801|2008-05-11 21:00,12,11.771,11.771,11.77,11.77,0
20080801|2008-05-12 02:30,12,11.801,11.801,11.801,11.801,0
20080801|2008-05-12 06:30,12,11.8,11.8,11.8,11.8,0
20080801|2008-05-12 07:00,12,11.709,11.71,11.637,11.686,0
20080801|2008-05-12 07:30,12,11.666,11.72,11.666,11.7,0
20080801|2008-05-12 08:00,12,11.686,11.688,11.617,11.67,0
20080801|2008-05-12 08:30,12,11.658,11.677,11.609,11.661,0
20080801|2008-05-12 09:00,12,11.709,11.801,11.709,11.75,0
20080801|2008-05-12 09:30,12,11.753,11.793,11.704,11.724,0
20080801|2008-05-12 10:00,12,11.742,11.779,11.719,11.73,0
20080801|2008-05-12 10:30,12,11.731,11.757,11.718,11.754,0
20080801|2008-05-12 11:00,12,11.672,11.672,11.657,11.657,0
20080801|2008-05-12 11:30,12,11.672,11.692,11.672,11.692,0
20080801|2008-05-12 12:00,12,11.675,11.675,11.61,11.633,0
20080801|2008-05-12 12:30,12,11.65,11.677,11.65,11.677,0
20080801|2008-05-12 13:00,12,11.65,11.65,11.481,11.515,0
20080801|2008-05-12 13:30,12,11.513,11.513,11.496,11.502,0
20080801|2008-05-12 14:00,12,11.513,11.513,11.513,11.513,0
20080801|2008-05-12 15:00,12,11.482,11.482,11.482,11.482,0
20080801|2008-05-12 15:30,12,11.482,11.49,11.482,11.49,0
20080801|2008-05-13 05:30,13,11.494,11.494,11.494,11.494,0
20080801|2008-05-13 06:30,13,11.52,11.52,11.52,11.52,0
20080801|2008-05-13 07:00,13,11.551,11.552,11.52,11.526,0
20080801|2008-05-13 07:30,13,11.51,11.523,11.44,11.476,0
20080801|2008-05-13 08:00,13,11.472,11.542,11.46,11.46,0
20080801|2008-05-13 08:30,13,11.448,11.576,11.448,11.559,0
20080801|2008-05-13 09:00,13,11.595,11.65,11.587,11.595,0
20080801|2008-05-13 09:30,13,11.59,11.725,11.59,11.719,0
20080801|2008-05-13 10:00,13,11.726,11.759,11.715,11.759,0
20080801|2008-05-13 10:30,13,11.805,11.866,11.805,11.805,0
20080801|2008-05-13 11:00,13,11.8,11.8,11.71,11.71,0
20080801|2008-05-13 11:30,13,11.715,11.78,11.715,11.779,0
20080801|2008-05-13 12:00,13,11.745,11.83,11.725,11.818,0
20080801|2008-05-13 12:30,13,11.83,11.841,11.65,11.65,0
20080801|2008-05-13 13:00,13,11.708,11.708,11.634,11.645,0
20080801|2008-05-13 13:30,13,11.646,11.653,11.615,11.615,0
20080801|2008-05-13 14:00,13,11.618,11.618,11.61,11.61,0
20080801|2008-05-13 15:30,13,11.635,11.638,11.635,11.638,0
20080801|2008-05-13 16:00,13,11.687,11.687,11.687,11.687,0
20080801|2008-05-13 17:30,14,11.675,11.8,11.675,11.8,0
20080801|2008-05-13 18:00,14,11.855,11.855,11.855,11.855,0
20080801|2008-05-13 19:00,14,11.95,11.962,11.95,11.962,0
20080801|2008-05-13 19:30,14,11.972,11.972,11.941,11.941,0
20080801|2008-05-13 20:00,14,11.945,11.945,11.945,11.945,0
20080801|2008-05-13 23:30,14,11.94,11.94,11.94,11.94,0
20080801|2008-05-14 03:30,14,11.897,11.897,11.897,11.897,0
20080801|2008-05-14 04:30,14,11.931,11.935,11.931,11.935,0
20080801|2008-05-14 05:00,14,11.909,11.909,11.909,11.909,0
20080801|2008-05-14 05:30,14,11.909,11.909,11.893,11.893,0
20080801|2008-05-14 06:00,14,11.908,11.908,11.908,11.908,0
20080801|2008-05-14 07:00,14,11.935,11.935,11.901,11.905,0
20080801|2008-05-14 07:30,14,11.91,11.936,11.891,11.899,0
20080801|2008-05-14 08:00,14,11.896,11.933,11.881,11.909,0
20080801|2008-05-14 08:30,14,11.883,11.895,11.873,11.885,0
20080801|2008-05-14 09:00,14,11.867,11.875,11.84,11.865,0
20080801|2008-05-14 09:30,14,11.89,11.89,11.85,11.875,0
20080801|2008-05-14 10:00,14,11.885,11.912,11.87,11.879,0
20080801|2008-05-14 10:30,14,11.808,11.852,11.79,11.852,0
20080801|2008-05-14 11:00,14,11.858,11.884,11.835,11.884,0
20080801|2008-05-14 11:30,14,11.879,11.927,11.879,11.917,0
20080801|2008-05-14 12:00,14,11.916,11.916,11.865,11.865,0
20080801|2008-05-14 12:30,14,11.915,11.922,11.867,11.867,0
20080801|2008-05-14 13:00,14,11.836,11.847,11.816,11.847,1
20080801|2008-05-14 13:30,14,11.832,11.832,11.813,11.813,0
20080801|2008-05-14 14:30,14,11.783,11.783,11.783,11.783,0
20080801|2008-05-14 21:30,15,11.822,11.824,11.822,11.824,0
20080801|2008-05-15 05:30,15,11.868,11.868,11.868,11.868,0
20080801|2008-05-15 07:00,15,11.83,11.835,11.83,11.835,0
20080801|2008-05-15 07:30,15,11.845,11.851,11.803,11.807,0
20080801|2008-05-15 08:00,15,11.799,11.911,11.799,11.891,0
20080801|2008-05-15 08:30,15,11.895,11.946,11.868,11.868,0
20080801|2008-05-15 09:00,15,11.857,11.857,11.732,11.735,0
20080801|2008-05-15 09:30,15,11.668,11.684,11.592,11.594,0
20080801|2008-05-15 10:00,15,11.566,11.674,11.558,11.637,1
20080801|2008-05-15 10:30,15,11.604,11.604,11.411,11.48,0
20080801|2008-05-15 11:00,15,11.493,11.51,11.45,11.51,0
20080801|2008-05-15 11:30,15,11.514,11.534,11.501,11.51,0
20080801|2008-05-15 12:00,15,11.445,11.45,11.397,11.44,0
20080801|2008-05-15 12:30,15,11.46,11.622,11.46,11.56,0
20080801|2008-05-15 13:00,15,11.56,11.654,11.56,11.637,0
20080801|2008-05-15 13:30,15,11.61,11.64,11.61,11.634,0
20080801|2008-05-15 14:00,15,11.63,11.63,11.622,11.625,0
20080801|2008-05-15 15:30,15,11.658,11.66,11.658,11.66,0
20080801|2008-05-16 05:30,16,11.761,11.798,11.761,11.798,0
20080801|2008-05-16 07:00,16,11.806,11.814,11.806,11.813,0
20080801|2008-05-16 07:30,16,11.811,11.811,11.775,11.781,0
20080801|2008-05-16 08:00,16,11.77,11.834,11.77,11.801,0
20080801|2008-05-16 08:30,16,11.785,11.805,11.735,11.735,0
20080801|2008-05-16 09:00,16,11.746,11.746,11.686,11.686,0
20080801|2008-05-16 09:30,16,11.555,11.562,11.492,11.492,0
20080801|2008-05-16 10:00,16,11.5,11.569,11.5,11.52,0
20080801|2008-05-16 10:30,16,11.545,11.568,11.5,11.5,0
20080801|2008-05-16 11:00,16,11.523,11.578,11.523,11.575,0
20080801|2008-05-16 11:30,16,11.558,11.561,11.432,11.437,0
20080801|2008-05-16 12:00,16,11.471,11.471,11.38,11.43,0
20080801|2008-05-16 12:30,16,11.425,11.454,11.379,11.445,0
20080801|2008-05-16 13:00,16,11.466,11.466,11.35,11.353,0
20080801|2008-05-16 13:30,16,11.348,11.376,11.343,11.376,0
20080801|2008-05-16 14:00,16,11.361,11.369,11.338,11.34,0
20080801|2008-05-16 14:30,16,11.323,11.327,11.32,11.327,0
20080801|2008-05-16 15:00,16,11.31,11.31,11.31,11.31,0
20080801|2008-05-16 15:30,16,11.345,11.345,11.345,11.345,0
20080801|2008-05-18 18:30,19,11.421,11.421,11.421,11.421,0
20080801|2008-05-19 04:00,19,11.365,11.365,11.365,11.365,0
20080801|2008-05-19 04:30,19,11.366,11.366,11.366,11.366,0
20080801|2008-05-19 07:00,19,11.462,11.462,11.462,11.462,0
20080801|2008-05-19 07:30,19,11.418,11.427,11.354,11.381,0
20080801|2008-05-19 08:00,19,11.396,11.451,11.37,11.381,0
20080801|2008-05-19 08:30,19,11.379,11.459,11.364,11.439,0
20080801|2008-05-19 09:00,19,11.432,11.462,11.432,11.462,0
20080801|2008-05-19 09:30,19,11.43,11.498,11.424,11.462,0
20080801|2008-05-19 10:00,19,11.448,11.448,11.402,11.402,0
20080801|2008-05-19 10:30,19,11.425,11.48,11.415,11.415,0
20080801|2008-05-19 11:00,19,11.458,11.458,11.394,11.394,0
20080801|2008-05-19 11:30,19,11.395,11.406,11.354,11.403,0
20080801|2008-05-19 12:00,19,11.374,11.374,11.36,11.36,0
20080801|2008-05-19 12:30,19,11.37,11.37,11.255,11.274,0
20080801|2008-05-19 13:00,19,11.287,11.298,11.109,11.216,2
20080801|2008-05-19 13:30,19,11.21,11.21,11.175,11.176,0
20080801|2008-05-19 14:00,19,11.173,11.201,11.172,11.198,0
20080801|2008-05-19 14:30,19,11.19,11.202,11.19,11.202,0
20080801|2008-05-19 15:00,19,11.208,11.208,11.208,11.208,0
20080801|2008-05-19 15:30,19,11.2,11.2,11.2,11.2,0
20080801|2008-05-19 20:30,20,11.236,11.236,11.236,11.236,0
20080801|2008-05-19 22:00,20,11.237,11.237,11.237,11.237,0
20080801|2008-05-20 01:30,20,11.24,11.242,11.24,11.242,0
20080801|2008-05-20 05:30,20,11.22,11.22,11.22,11.22,0
20080801|2008-05-20 06:00,20,11.217,11.217,11.217,11.217,0
20080801|2008-05-20 06:30,20,11.213,11.213,11.213,11.213,0
20080801|2008-05-20 07:00,20,11.266,11.296,11.266,11.266,0
20080801|2008-05-20 07:30,20,11.278,11.32,11.278,11.313,0
20080801|2008-05-20 08:00,20,11.312,11.443,11.3,11.443,0
20080801|2008-05-20 08:30,20,11.406,11.437,11.367,11.367,1
20080801|2008-05-20 09:00,20,11.376,11.472,11.376,11.459,0
20080801|2008-05-20 09:30,20,11.465,11.51,11.453,11.453,0
20080801|2008-05-20 10:00,20,11.461,11.461,11.419,11.419,0
20080801|2008-05-20 10:30,20,11.48,11.709,11.48,11.68,0
20080801|2008-05-20 11:00,20,11.681,11.682,11.589,11.589,0
20080801|2008-05-20 11:30,20,11.581,11.591,11.554,11.591,0
20080801|2008-05-20 12:00,20,11.605,11.605,11.585,11.585,0
20080801|2008-05-20 12:30,20,11.576,11.61,11.536,11.6,0
20080801|2008-05-20 13:00,20,11.634,11.655,11.599,11.6,0
20080801|2008-05-20 13:30,20,11.602,11.602,11.571,11.575,0
20080801|2008-05-20 14:00,20,11.6,11.604,11.6,11.604,0
20080801|2008-05-20 15:00,20,11.617,11.635,11.617,11.635,0
20080801|2008-05-20 15:30,20,11.638,11.638,11.638,11.638,0
20080801|2008-05-20 16:00,20,11.659,11.66,11.659,11.66,0
20080801|2008-05-20 17:00,21,11.67,11.67,11.607,11.607,0
20080801|2008-05-21 04:00,21,11.74,11.74,11.732,11.732,0
20080801|2008-05-21 04:30,21,11.751,11.751,11.747,11.747,0
20080801|2008-05-21 05:00,21,11.75,11.779,11.75,11.779,0
20080801|2008-05-21 06:30,21,11.771,11.771,11.771,11.771,0
20080801|2008-05-21 07:00,21,11.754,11.754,11.721,11.721,0
20080801|2008-05-21 07:30,21,11.707,11.707,11.671,11.675,0
20080801|2008-05-21 08:00,21,11.68,11.713,11.66,11.676,0
20080801|2008-05-21 08:30,21,11.691,11.732,11.682,11.682,0
20080801|2008-05-21 09:00,21,11.678,11.68,11.631,11.631,0
20080801|2008-05-21 09:30,21,11.628,11.812,11.628,11.812,0
20080801|2008-05-21 10:00,21,11.847,11.901,11.799,11.812,0
20080801|2008-05-21 10:30,21,11.806,11.807,11.775,11.782,0
20080801|2008-05-21 11:00,21,11.782,11.81,11.77,11.792,0
20080801|2008-05-21 11:30,21,11.795,11.84,11.795,11.84,0
20080801|2008-05-21 12:00,21,11.859,11.9,11.859,11.886,0
20080801|2008-05-21 12:30,21,11.872,11.872,11.824,11.855,0
20080801|2008-05-21 13:00,21,11.869,11.885,11.814,11.885,0
20080801|2008-05-21 13:30,21,11.87,11.905,11.87,11.905,0
20080801|2008-05-21 14:00,21,11.927,11.932,11.927,11.928,0
20080801|2008-05-21 14:30,21,11.951,11.951,11.951,11.951,0
20080801|2008-05-21 15:00,21,11.95,11.95,11.91,11.91,0
20080801|2008-05-21 15:30,21,11.93,11.93,11.93,11.93,0
20080801|2008-05-21 18:30,22,11.96,11.967,11.96,11.967,0
20080801|2008-05-22 02:30,22,11.935,11.935,11.935,11.935,0
20080801|2008-05-22 06:00,22,11.874,11.874,11.874,11.874,0
20080801|2008-05-22 07:00,22,11.901,11.92,11.899,11.92,0
20080801|2008-05-22 07:30,22,11.94,11.948,11.838,11.838,0
20080801|2008-05-22 08:00,22,11.855,11.855,11.797,11.839,0
20080801|2008-05-22 08:30,22,11.83,11.842,11.81,11.82,0
20080801|2008-05-22 09:00,22,11.806,11.806,11.71,11.726,0
20080801|2008-05-22 09:30,22,11.722,12.061,11.722,12.01,0
20080801|2008-05-22 10:00,22,12.008,12.008,11.937,11.95,0
20080801|2008-05-22 10:30,22,11.964,11.964,11.93,11.951,0
20080801|2008-05-22 11:00,22,11.963,11.975,11.963,11.975,0
20080801|2008-05-22 11:30,22,11.975,12.01,11.973,12.003,0
20080801|2008-05-22 12:00,22,12,12.045,12,12.035,0
20080801|2008-05-22 12:30,22,12.05,12.05,11.977,11.982,0
20080801|2008-05-22 13:00,22,11.947,11.954,11.904,11.91,0
20080801|2008-05-22 13:30,22,11.901,11.912,11.901,11.912,0
20080801|2008-05-22 14:00,22,11.902,11.902,11.9,11.9,0
20080801|2008-05-22 15:30,22,11.882,11.882,11.882,11.882,0
20080801|2008-05-22 16:00,22,11.865,11.865,11.85,11.85,0
20080801|2008-05-22 17:00,23,11.845,11.916,11.845,11.916,0
20080801|2008-05-22 23:30,23,11.884,11.895,11.884,11.895,0
20080801|2008-05-23 07:00,23,11.975,11.975,11.975,11.975,0
20080801|2008-05-23 07:30,23,11.942,11.957,11.925,11.948,0
20080801|2008-05-23 08:00,23,11.955,12.05,11.95,12.023,0
20080801|2008-05-23 08:30,23,12.033,12.05,12.025,12.046,0
20080801|2008-05-23 09:00,23,12.03,12.04,11.977,11.99,0
20080801|2008-05-23 09:30,23,12,12,12,12,0
20080801|2008-05-23 10:00,23,11.98,11.988,11.95,11.979,0
20080801|2008-05-23 10:30,23,11.94,11.941,11.861,11.941,0
20080801|2008-05-23 11:00,23,11.922,11.93,11.908,11.93,0
20080801|2008-05-23 11:30,23,11.95,12.005,11.95,12.005,0
20080801|2008-05-23 12:00,23,12.036,12.041,11.98,12.018,0
20080801|2008-05-23 12:30,23,11.979,12.025,11.975,12.025,0
20080801|2008-05-23 13:00,23,11.99,12.062,11.96,12.062,0
20080801|2008-05-23 13:30,23,12.072,12.078,12.068,12.078,0
20080801|2008-05-23 14:00,23,12.097,12.104,12.087,12.094,0
20080801|2008-05-23 14:30,23,12.09,12.09,12.09,12.09,0
20080801|2008-05-23 15:00,23,12.089,12.097,12.089,12.097,0
20080801|2008-05-25 23:00,26,12.214,12.225,12.214,12.225,0
20080801|2008-05-26 03:00,26,12.246,12.246,12.246,12.246,0
20080801|2008-05-26 04:30,26,12.236,12.236,12.236,12.236,0
20080801|2008-05-26 07:30,26,12.258,12.261,12.258,12.261,0
20080801|2008-05-26 09:00,26,12.26,12.264,12.26,12.26,0
20080801|2008-05-26 09:30,26,12.274,12.274,12.26,12.26,0
20080801|2008-05-26 17:00,27,12.262,12.262,12.262,12.262,0
20080801|2008-05-26 21:00,27,12.236,12.236,12.236,12.236,0
20080801|2008-05-26 22:30,27,12.242,12.242,12.242,12.242,0
20080801|2008-05-27 03:30,27,12.257,12.257,12.257,12.257,0
20080801|2008-05-27 06:00,27,12.26,12.26,12.26,12.26,0
20080801|2008-05-27 06:30,27,12.21,12.228,12.195,12.214,0
20080801|2008-05-27 07:00,27,12.22,12.237,12.17,12.17,0
20080801|2008-05-27 07:30,27,12.163,12.215,12.163,12.181,0
20080801|2008-05-27 08:00,27,12.169,12.191,12.111,12.126,0
20080801|2008-05-27 08:30,27,12.12,12.13,12.067,12.085,0
20080801|2008-05-27 09:00,27,12.078,12.151,12.076,12.15,0
20080801|2008-05-27 09:30,27,12.135,12.172,12.127,12.143,0
20080801|2008-05-27 10:00,27,12.123,12.139,12.111,12.131,0
20080801|2008-05-27 10:30,27,12.126,12.153,12.1,12.15,0
20080801|2008-05-27 11:00,27,12.155,12.207,12.155,12.168,0
20080801|2008-05-27 11:30,27,12.17,12.179,12.132,12.164,0
20080801|2008-05-27 12:00,27,12.168,12.189,12.124,12.151,0
20080801|2008-05-27 12:30,27,12.157,12.157,12.09,12.093,0
20080801|2008-05-27 13:00,27,12.095,12.095,11.984,12.004,1
20080801|2008-05-27 13:30,27,12.005,12.02,11.976,11.987,0
20080801|2008-05-27 14:00,27,11.987,12,11.987,12,0
20080801|2008-05-27 14:30,27,12,12.001,11.994,11.994,0
20080801|2008-05-27 15:00,27,11.993,11.993,11.993,11.993,0
20080801|2008-05-27 15:30,27,11.985,12.008,11.973,12.008,0
20080801|2008-05-27 16:00,27,12.014,12.015,12.014,12.015,0
20080801|2008-05-27 19:30,28,11.973,11.973,11.973,11.973,0
20080801|2008-05-28 00:30,28,11.98,11.98,11.98,11.98,0
20080801|2008-05-28 01:00,28,11.97,11.97,11.97,11.97,0
20080801|2008-05-28 02:00,28,11.997,11.997,11.997,11.997,0
20080801|2008-05-28 02:30,28,11.996,12.001,11.996,12.001,0
20080801|2008-05-28 03:00,28,11.96,11.972,11.94,11.95,0
20080801|2008-05-28 04:00,28,11.919,11.919,11.919,11.919,0
20080801|2008-05-28 04:30,28,11.92,11.92,11.92,11.92,0
20080801|2008-05-28 05:00,28,11.907,11.907,11.9,11.9,0
20080801|2008-05-28 05:30,28,11.908,11.908,11.905,11.905,0
20080801|2008-05-28 06:00,28,11.925,11.925,11.925,11.925,0
20080801|2008-05-28 06:30,28,11.905,11.905,11.798,11.798,0
20080801|2008-05-28 07:00,28,11.83,11.891,11.83,11.89,0
20080801|2008-05-28 07:30,28,11.885,11.906,11.878,11.906,0
20080801|2008-05-28 08:00,28,11.905,11.982,11.9,11.955,0
20080801|2008-05-28 08:30,28,11.947,12.04,11.911,12.028,0
20080801|2008-05-28 09:00,28,12.028,12.185,12.026,12.127,1
20080801|2008-05-28 09:30,28,12.135,12.162,12.042,12.068,0
20080801|2008-05-28 10:00,28,12.074,12.119,12.07,12.114,0
20080801|2008-05-28 10:30,28,12.11,12.11,12.025,12.041,0
20080801|2008-05-28 11:00,28,12.056,12.098,12.05,12.066,0
20080801|2008-05-28 11:30,28,12.081,12.101,12.05,12.082,0
20080801|2008-05-28 12:00,28,12.074,12.098,12.041,12.086,0
20080801|2008-05-28 12:30,28,12.09,12.122,12.071,12.113,0
20080801|2008-05-28 13:00,28,12.09,12.137,12.044,12.08,3
20080801|2008-05-28 13:30,28,12.08,12.081,12.05,12.072,1
20080801|2008-05-28 14:00,28,12.08,12.08,12.08,12.08,0
20080801|2008-05-28 14:30,28,12.085,12.085,12.085,12.085,0
20080801|2008-05-28 15:00,28,12.103,12.135,12.103,12.135,0
20080801|2008-05-28 15:30,28,12.12,12.12,12.105,12.105,0
20080801|2008-05-28 16:00,28,12.13,12.13,12.13,12.13,0
20080801|2008-05-28 17:00,29,12.131,12.155,12.131,12.155,0
20080801|2008-05-28 18:00,29,12.138,12.138,12.138,12.138,0
20080801|2008-05-28 19:00,29,12.118,12.118,12.118,12.118,0
20080801|2008-05-28 19:30,29,12.108,12.108,12.108,12.108,0
20080801|2008-05-28 22:00,29,12.115,12.115,12.115,12.115,0
20080801|2008-05-29 00:30,29,12.099,12.099,12.097,12.098,0
20080801|2008-05-29 01:00,29,12.097,12.097,12.097,12.097,0
20080801|2008-05-29 01:30,29,12.102,12.102,12.1,12.1,0
20080801|2008-05-29 02:00,29,12.1,12.107,12.1,12.107,0
20080801|2008-05-29 02:30,29,12.096,12.096,12.096,12.096,0
20080801|2008-05-29 03:30,29,12.121,12.15,12.121,12.15,0
20080801|2008-05-29 04:00,29,12.1,12.101,12.1,12.101,0
20080801|2008-05-29 04:30,29,12.1,12.1,12.1,12.1,0
20080801|2008-05-29 05:00,29,12.1,12.1,12.1,12.1,0
20080801|2008-05-29 05:30,29,12.1,12.1,12.1,12.1,0
20080801|2008-05-29 06:30,29,12.098,12.13,12.098,12.13,0
20080801|2008-05-29 07:00,29,12.105,12.108,12.068,12.105,0
20080801|2008-05-29 07:30,29,12.085,12.085,12.003,12.018,0
20080801|2008-05-29 08:00,29,12.01,12.01,11.836,11.914,0
20080801|2008-05-29 08:30,29,11.9,11.918,11.872,11.884,0
20080801|2008-05-29 09:00,29,11.885,11.959,11.882,11.925,0
20080801|2008-05-29 09:30,29,11.935,12.074,11.856,11.953,1
20080801|2008-05-29 10:00,29,11.96,12.026,11.88,11.895,0
20080801|2008-05-29 10:30,29,11.912,11.914,11.79,11.852,1
20080801|2008-05-29 11:00,29,11.858,11.872,11.8,11.803,0
20080801|2008-05-29 11:30,29,11.815,11.828,11.696,11.732,1
20080801|2008-05-29 12:00,29,11.728,11.735,11.613,11.708,1
20080801|2008-05-29 12:30,29,11.711,11.712,11.626,11.637,0
20080801|2008-05-29 13:00,29,11.641,11.676,11.559,11.565,1
20080801|2008-05-29 13:30,29,11.564,11.598,11.564,11.583,0
20080801|2008-05-29 14:00,29,11.584,11.589,11.569,11.571,0
20080801|2008-05-29 14:30,29,11.575,11.586,11.573,11.579,0
20080801|2008-05-29 15:00,29,11.535,11.566,11.53,11.566,0
20080801|2008-05-29 15:30,29,11.579,11.584,11.573,11.584,0
20080801|2008-05-29 16:00,29,11.581,11.581,11.56,11.573,0
20080801|2008-05-29 17:00,30,11.68,11.68,11.544,11.544,0
20080801|2008-05-29 17:30,30,11.565,11.565,11.565,11.565,0
20080801|2008-05-29 19:00,30,11.567,11.567,11.567,11.567,0
20080801|2008-05-29 20:00,30,11.567,11.567,11.567,11.567,0
20080801|2008-05-29 20:30,30,11.567,11.567,11.567,11.567,0
20080801|2008-05-29 21:00,30,11.582,11.582,11.582,11.582,0
20080801|2008-05-29 23:30,30,11.6,11.6,11.6,11.6,0
20080801|2008-05-30 00:00,30,11.611,11.611,11.611,11.611,0
20080801|2008-05-30 01:00,30,11.586,11.586,11.586,11.586,0
20080801|2008-05-30 02:30,30,11.565,11.565,11.559,11.56,0
20080801|2008-05-30 03:00,30,11.56,11.56,11.558,11.558,0
20080801|2008-05-30 05:00,30,11.57,11.57,11.57,11.57,0
20080801|2008-05-30 05:30,30,11.572,11.572,11.572,11.572,0
20080801|2008-05-30 06:00,30,11.679,11.679,11.676,11.676,0
20080801|2008-05-30 06:30,30,11.687,11.77,11.687,11.745,4
20080801|2008-05-30 07:00,30,11.767,11.793,11.717,11.725,0
20080801|2008-05-30 07:30,30,11.726,11.726,11.651,11.725,0
20080801|2008-05-30 08:00,30,11.72,11.761,11.658,11.709,0
20080801|2008-05-30 08:30,30,11.712,11.821,11.712,11.787,0
20080801|2008-05-30 09:00,30,11.776,11.778,11.665,11.674,0
20080801|2008-05-30 09:30,30,11.7,11.836,11.694,11.804,0
20080801|2008-05-30 10:00,30,11.806,11.832,11.763,11.763,0
20080801|2008-05-30 10:30,30,11.771,11.851,11.752,11.797,0
20080801|2008-05-30 11:00,30,11.798,11.826,11.751,11.754,0
20080801|2008-05-30 11:30,30,11.743,11.84,11.715,11.84,0
20080801|2008-05-30 12:00,30,11.845,11.85,11.789,11.812,0
20080801|2008-05-30 12:30,30,11.81,11.84,11.792,11.819,0
20080801|2008-05-30 13:00,30,11.8,11.83,11.77,11.79,2
20080801|2008-05-30 13:30,30,11.792,11.83,11.79,11.83,0
20080801|2008-05-30 14:00,30,11.829,11.829,11.827,11.827,0
20080801|2008-05-30 14:30,30,11.845,11.855,11.845,11.855,0
20080801|2008-05-30 15:00,30,11.855,11.9,11.855,11.9,0
20080801|2008-05-30 16:00,30,11.87,11.872,11.87,11.872,0
20080801|2008-06-01 17:00,2,11.896,11.927,11.896,11.92,0
20080801|2008-06-01 18:00,2,11.888,11.888,11.888,11.888,0
20080801|2008-06-01 18:30,2,11.888,11.888,11.888,11.888,0
20080801|2008-06-01 19:30,2,11.879,11.879,11.879,11.879,0
20080801|2008-06-01 20:30,2,11.85,11.85,11.85,11.85,0
20080801|2008-06-02 02:00,2,11.8,11.8,11.792,11.792,0
20080801|2008-06-02 03:30,2,11.787,11.787,11.787,11.787,0
20080801|2008-06-02 04:30,2,11.779,11.779,11.779,11.779,0
20080801|2008-06-02 05:00,2,11.759,11.761,11.755,11.761,0
20080801|2008-06-02 05:30,2,11.744,11.794,11.726,11.783,0
20080801|2008-06-02 06:00,2,11.783,11.857,11.776,11.857,0
20080801|2008-06-02 06:30,2,11.83,11.909,11.82,11.903,0
20080801|2008-06-02 07:00,2,11.945,11.947,11.9,11.908,0
20080801|2008-06-02 07:30,2,11.914,11.95,11.9,11.949,2
20080801|2008-06-02 08:00,2,11.973,12.025,11.929,12.017,0
20080801|2008-06-02 08:30,2,12.003,12.154,11.977,12.143,0
20080801|2008-06-02 09:00,2,12.141,12.282,12.111,12.259,2
20080801|2008-06-02 09:30,2,12.272,12.278,12.199,12.259,0
20080801|2008-06-02 10:00,2,12.26,12.279,12.158,12.188,0
20080801|2008-06-02 10:30,2,12.193,12.266,12.193,12.264,0
20080801|2008-06-02 11:00,2,12.275,12.286,12.197,12.236,0
20080801|2008-06-02 11:30,2,12.2,12.255,12.177,12.214,1
20080801|2008-06-02 12:00,2,12.215,12.232,12.126,12.178,0
20080801|2008-06-02 12:30,2,12.187,12.21,12.087,12.087,0
20080801|2008-06-02 13:00,2,12.094,12.135,12.035,12.063,0
20080801|2008-06-02 13:30,2,12.052,12.087,12.036,12.087,0
20080801|2008-06-02 14:00,2,12.077,12.111,12.077,12.111,0
20080801|2008-06-02 14:30,2,12.133,12.147,12.133,12.143,0
20080801|2008-06-02 15:00,2,12.146,12.155,12.146,12.155,0
20080801|2008-06-02 15:30,2,12.165,12.177,12.165,12.165,0
20080801|2008-06-02 16:00,2,12.164,12.165,12.164,12.165,0
20080801|2008-06-03 01:30,3,12.142,12.142,12.142,12.142,0
20080801|2008-06-03 02:00,3,12.192,12.192,12.192,12.192,0
20080801|2008-06-03 03:00,3,12.199,12.223,12.199,12.22,0
20080801|2008-06-03 03:30,3,12.256,12.256,12.256,12.256,0
20080801|2008-06-03 04:30,3,12.257,12.257,12.257,12.257,0
20080801|2008-06-03 05:00,3,12.254,12.255,12.254,12.255,0
20080801|2008-06-03 05:30,3,12.243,12.29,12.243,12.29,0
20080801|2008-06-03 06:00,3,12.329,12.361,12.325,12.347,0
20080801|2008-06-03 06:30,3,12.332,12.335,12.326,12.335,0
20080801|2008-06-03 07:00,3,12.335,12.423,12.335,12.392,0
20080801|2008-06-03 07:30,3,12.422,12.448,12.372,12.381,0
20080801|2008-06-03 08:00,3,12.376,12.395,12.319,12.379,0
20080801|2008-06-03 08:30,3,12.376,12.39,12.32,12.354,0
20080801|2008-06-03 09:00,3,12.354,12.4,12.307,12.394,2
20080801|2008-06-03 09:30,3,12.39,12.42,12.363,12.394,0
20080801|2008-06-03 10:00,3,12.396,12.443,12.328,12.38,0
20080801|2008-06-03 10:30,3,12.372,12.431,12.372,12.426,0
20080801|2008-06-03 11:00,3,12.422,12.43,12.366,12.384,0
20080801|2008-06-03 11:30,3,12.373,12.388,12.333,12.354,0
20080801|2008-06-03 12:00,3,12.35,12.359,12.272,12.324,1
20080801|2008-06-03 12:30,3,12.319,12.35,12.255,12.268,0
20080801|2008-06-03 13:00,3,12.27,12.37,12.27,12.299,0
20080801|2008-06-03 13:30,3,12.306,12.314,12.269,12.314,0
20080801|2008-06-03 14:00,3,12.312,12.347,12.312,12.339,0
20080801|2008-06-03 14:30,3,12.341,12.341,12.325,12.328,0
20080801|2008-06-03 15:00,3,12.328,12.334,12.305,12.334,0
20080801|2008-06-03 16:00,3,12.26,12.263,12.141,12.141,0
20080801|2008-06-03 17:00,4,12.21,12.302,12.208,12.302,0
20080801|2008-06-03 17:30,4,12.208,12.208,12.208,12.208,0
20080801|2008-06-03 18:00,4,12.201,12.202,12.18,12.18,0
20080801|2008-06-03 21:30,4,12.182,12.182,12.18,12.18,0
20080801|2008-06-03 23:00,4,12.218,12.218,12.218,12.218,0
20080801|2008-06-04 01:00,4,12.22,12.22,12.22,12.22,0
20080801|2008-06-04 01:30,4,12.225,12.225,12.225,12.225,0
20080801|2008-06-04 02:00,4,12.211,12.215,12.193,12.215,0
20080801|2008-06-04 03:30,4,12.182,12.182,12.179,12.179,0
20080801|2008-06-04 04:30,4,12.175,12.175,12.175,12.175,0
20080801|2008-06-04 05:30,4,12.175,12.175,12.175,12.175,0
20080801|2008-06-04 06:00,4,12.172,12.233,12.172,12.21,0
20080801|2008-06-04 06:30,4,12.196,12.232,12.196,12.232,0
20080801|2008-06-04 07:00,4,12.232,12.262,12.188,12.249,0
20080801|2008-06-04 07:30,4,12.212,12.342,12.212,12.315,0
20080801|2008-06-04 08:00,4,12.321,12.321,12.216,12.232,0
20080801|2008-06-04 08:30,4,12.22,12.425,12.211,12.397,0
20080801|2008-06-04 09:00,4,12.391,12.406,12.288,12.298,0
20080801|2008-06-04 09:30,4,12.305,12.41,12.2,12.234,1
20080801|2008-06-04 10:00,4,12.217,12.365,12.217,12.355,0
20080801|2008-06-04 10:30,4,12.339,12.445,12.31,12.441,0
20080801|2008-06-04 11:00,4,12.444,12.5,12.414,12.417,4
20080801|2008-06-04 11:30,4,12.448,12.477,12.44,12.466,0
20080801|2008-06-04 12:00,4,12.477,12.521,12.46,12.483,0
20080801|2008-06-04 12:30,4,12.48,12.484,12.409,12.472,0
20080801|2008-06-04 13:00,4,12.47,12.52,12.427,12.45,2
20080801|2008-06-04 13:30,4,12.454,12.484,12.443,12.484,0
20080801|2008-06-04 14:00,4,12.496,12.496,12.455,12.456,0
20080801|2008-06-04 14:30,4,12.46,12.49,12.45,12.485,1
20080801|2008-06-04 15:00,4,12.47,12.47,12.45,12.45,0
20080801|2008-06-04 15:30,4,12.449,12.498,12.449,12.47,0
20080801|2008-06-04 16:00,4,12.474,12.515,12.474,12.502,0
20080801|2008-06-04 18:30,5,12.472,12.479,12.472,12.479,0
20080801|2008-06-04 19:00,5,12.469,12.469,12.469,12.469,0
20080801|2008-06-04 19:30,5,12.466,12.466,12.466,12.466,0
20080801|2008-06-04 20:30,5,12.443,12.463,12.443,12.463,0
20080801|2008-06-04 21:30,5,12.455,12.455,12.455,12.455,0
20080801|2008-06-04 22:00,5,12.445,12.449,12.441,12.449,0
20080801|2008-06-04 23:00,5,12.44,12.44,12.44,12.44,0
20080801|2008-06-04 23:30,5,12.44,12.44,12.44,12.44,0
20080801|2008-06-05 01:30,5,12.439,12.439,12.439,12.439,0
20080801|2008-06-05 03:00,5,12.451,12.451,12.451,12.451,0
20080801|2008-06-05 03:30,5,12.486,12.486,12.486,12.486,0
20080801|2008-06-05 04:30,5,12.499,12.499,12.487,12.487,0
20080801|2008-06-05 05:30,5,12.5,12.5,12.5,12.5,0
20080801|2008-06-05 06:00,5,12.535,12.549,12.527,12.545,0
20080801|2008-06-05 06:30,5,12.545,12.604,12.545,12.604,0
20080801|2008-06-05 07:00,5,12.58,12.604,12.561,12.561,0
20080801|2008-06-05 07:30,5,12.546,12.553,12.511,12.528,0
20080801|2008-06-05 08:00,5,12.518,12.588,12.487,12.554,0
20080801|2008-06-05 08:30,5,12.543,12.584,12.521,12.529,0
20080801|2008-06-05 09:00,5,12.547,12.548,12.453,12.463,1
20080801|2008-06-05 09:30,5,12.466,12.529,12.39,12.44,0
20080801|2008-06-05 10:00,5,12.45,12.497,12.431,12.469,1
20080801|2008-06-05 10:30,5,12.472,12.522,12.45,12.471,0
20080801|2008-06-05 11:00,5,12.465,12.485,12.38,12.451,1
20080801|2008-06-05 11:30,5,12.457,12.46,12.376,12.452,0
20080801|2008-06-05 12:00,5,12.449,12.528,12.449,12.518,0
20080801|2008-06-05 12:30,5,12.506,12.52,12.492,12.511,0
20080801|2008-06-05 13:00,5,12.531,12.598,12.53,12.592,1
20080801|2008-06-05 13:30,5,12.589,12.589,12.57,12.585,0
20080801|2008-06-05 14:00,5,12.561,12.561,12.544,12.544,0
20080801|2008-06-05 14:30,5,12.551,12.576,12.551,12.576,0
20080801|2008-06-05 15:00,5,12.593,12.598,12.593,12.598,0
20080801|2008-06-05 15:30,5,12.603,12.603,12.596,12.603,0
20080801|2008-06-05 16:00,5,12.612,12.612,12.612,12.612,0
20080801|2008-06-05 18:00,6,12.615,12.615,12.615,12.615,0
20080801|2008-06-05 19:00,6,12.618,12.63,12.618,12.63,0
20080801|2008-06-05 19:30,6,12.64,12.64,12.64,12.64,0
20080801|2008-06-05 20:00,6,12.63,12.63,12.63,12.63,0
20080801|2008-06-05 22:30,6,12.628,12.628,12.628,12.628,0
20080801|2008-06-06 00:00,6,12.638,12.638,12.638,12.638,0
20080801|2008-06-06 02:00,6,12.634,12.641,12.634,12.641,0
20080801|2008-06-06 02:30,6,12.65,12.652,12.65,12.65,0
20080801|2008-06-06 03:00,6,12.65,12.655,12.65,12.655,0
20080801|2008-06-06 03:30,6,12.653,12.653,12.653,12.653,0
20080801|2008-06-06 04:00,6,12.677,12.714,12.671,12.714,0
20080801|2008-06-06 04:30,6,12.699,12.699,12.697,12.697,0
20080801|2008-06-06 05:00,6,12.699,12.727,12.699,12.724,0
20080801|2008-06-06 06:00,6,12.694,12.694,12.694,12.694,0
20080801|2008-06-06 06:30,6,12.694,12.694,12.652,12.669,0
20080801|2008-06-06 07:00,6,12.665,12.715,12.665,12.715,0
20080801|2008-06-06 07:30,6,12.725,12.749,12.698,12.718,0
20080801|2008-06-06 08:00,6,12.713,12.892,12.674,12.863,6
20080801|2008-06-06 08:30,6,12.841,12.875,12.781,12.781,1
20080801|2008-06-06 09:00,6,12.782,12.783,12.738,12.761,0
20080801|2008-06-06 09:30,6,12.765,12.801,12.754,12.763,0
20080801|2008-06-06 10:00,6,12.768,12.781,12.707,12.756,0
20080801|2008-06-06 10:30,6,12.748,12.798,12.741,12.785,1
20080801|2008-06-06 11:00,6,12.806,12.822,12.786,12.811,0
20080801|2008-06-06 11:30,6,12.798,12.815,12.78,12.79,0
20080801|2008-06-06 12:00,6,12.8,12.88,12.8,12.82,4
20080801|2008-06-06 12:30,6,12.835,12.835,12.704,12.721,1
20080801|2008-06-06 13:00,6,12.718,12.795,12.704,12.76,0
20080801|2008-06-06 13:30,6,12.764,12.797,12.763,12.78,0
20080801|2008-06-06 14:00,6,12.774,12.782,12.773,12.782,0
20080801|2008-06-06 14:30,6,12.766,12.768,12.737,12.754,0
20080801|2008-06-06 15:00,6,12.751,12.751,12.718,12.718,0
20080801|2008-06-06 15:30,6,12.714,12.724,12.709,12.716,0
20080801|2008-06-06 16:00,6,12.703,12.77,12.701,12.741,0
20080801|2008-06-08 17:00,9,12.741,12.741,12.72,12.732,0
20080801|2008-06-08 18:30,9,12.763,12.767,12.763,12.767,0
20080801|2008-06-08 19:00,9,12.788,12.828,12.788,12.828,0
20080801|2008-06-08 19:30,9,12.813,12.813,12.813,12.813,0
20080801|2008-06-08 20:00,9,12.813,12.817,12.813,12.817,0
20080801|2008-06-08 20:30,9,12.823,12.825,12.813,12.813,0
20080801|2008-06-08 21:00,9,12.825,12.825,12.82,12.82,0
20080801|2008-06-08 22:00,9,12.825,12.825,12.825,12.825,0
20080801|2008-06-08 22:30,9,12.83,12.83,12.8,12.8,0
20080801|2008-06-09 02:30,9,12.815,12.82,12.814,12.82,0
20080801|2008-06-09 03:00,9,12.798,12.798,12.779,12.779,0
20080801|2008-06-09 03:30,9,12.779,12.78,12.728,12.728,0
20080801|2008-06-09 04:00,9,12.705,12.738,12.7,12.709,0
20080801|2008-06-09 04:30,9,12.72,12.731,12.72,12.731,0
20080801|2008-06-09 05:00,9,12.732,12.764,12.726,12.735,0
20080801|2008-06-09 05:30,9,12.74,12.74,12.74,12.74,0
20080801|2008-06-09 06:00,9,12.735,12.735,12.735,12.735,0
20080801|2008-06-09 06:30,9,12.791,12.795,12.791,12.792,0
20080801|2008-06-09 07:00,9,12.742,12.779,12.71,12.71,0
20080801|2008-06-09 07:30,9,12.716,12.716,12.63,12.699,0
20080801|2008-06-09 08:00,9,12.707,12.712,12.623,12.66,0
20080801|2008-06-09 08:30,9,12.624,12.715,12.624,12.667,0
20080801|2008-06-09 09:00,9,12.672,12.721,12.627,12.721,1
20080801|2008-06-09 09:30,9,12.723,12.874,12.718,12.828,0
20080801|2008-06-09 10:00,9,12.828,12.828,12.78,12.79,0
20080801|2008-06-09 10:30,9,12.79,12.825,12.755,12.789,0
20080801|2008-06-09 11:00,9,12.794,12.804,12.732,12.77,0
20080801|2008-06-09 11:30,9,12.765,12.792,12.738,12.75,0
20080801|2008-06-09 12:00,9,12.76,12.76,12.68,12.7,0
20080801|2008-06-09 12:30,9,12.7,12.708,12.685,12.691,0
20080801|2008-06-09 13:00,9,12.7,12.717,12.645,12.682,0
20080801|2008-06-09 13:30,9,12.683,12.688,12.653,12.688,0
20080801|2008-06-09 14:00,9,12.688,12.688,12.663,12.686,0
20080801|2008-06-09 14:30,9,12.71,12.71,12.698,12.701,0
20080801|2008-06-09 15:00,9,12.705,12.718,12.705,12.705,0
20080801|2008-06-09 15:30,9,12.709,12.709,12.667,12.685,0
20080801|2008-06-09 16:00,9,12.675,12.675,12.653,12.66,0
20080801|2008-06-09 21:30,10,12.67,12.67,12.66,12.66,0
20080801|2008-06-10 02:30,10,12.675,12.675,12.666,12.666,0
20080801|2008-06-10 03:00,10,12.672,12.672,12.672,12.672,0
20080801|2008-06-10 05:30,10,12.678,12.689,12.671,12.671,0
20080801|2008-06-10 06:00,10,12.65,12.668,12.645,12.645,0
20080801|2008-06-10 07:00,10,12.692,12.801,12.692,12.784,6
20080801|2008-06-10 07:30,10,12.785,12.833,12.767,12.767,2
20080801|2008-06-10 08:00,10,12.76,12.78,12.7,12.7,0
20080801|2008-06-10 08:30,10,12.708,12.754,12.699,12.754,0
20080801|2008-06-10 09:00,10,12.76,12.783,12.745,12.748,1
20080801|2008-06-10 09:30,10,12.769,12.783,12.685,12.687,0
20080801|2008-06-10 10:00,10,12.687,12.714,12.63,12.67,0
20080801|2008-06-10 10:30,10,12.682,12.695,12.516,12.583,1
20080801|2008-06-10 11:00,10,12.578,12.619,12.559,12.609,0
20080801|2008-06-10 11:30,10,12.625,12.64,12.572,12.587,1
20080801|2008-06-10 12:00,10,12.59,12.59,12.46,12.497,3
20080801|2008-06-10 12:30,10,12.48,12.558,12.45,12.5,1
20080801|2008-06-10 13:00,10,12.514,12.531,12.496,12.516,0
20080801|2008-06-10 13:30,10,12.522,12.531,12.519,12.531,0
20080801|2008-06-10 14:00,10,12.535,12.54,12.506,12.506,0
20080801|2008-06-10 14:30,10,12.51,12.516,12.503,12.516,0
20080801|2008-06-10 15:00,10,12.515,12.515,12.5,12.5,0
20080801|2008-06-10 15:30,10,12.513,12.515,12.513,12.515,0
20080801|2008-06-10 16:00,10,12.5,12.514,12.5,12.514,0
20080801|2008-06-10 20:30,11,12.518,12.518,12.518,12.518,0
20080801|2008-06-11 00:00,11,12.527,12.527,12.527,12.527,0
20080801|2008-06-11 02:00,11,12.52,12.52,12.52,12.52,0
20080801|2008-06-11 02:30,11,12.521,12.521,12.521,12.521,0
20080801|2008-06-11 03:30,11,12.521,12.521,12.52,12.52,0
20080801|2008-06-11 04:00,11,12.548,12.548,12.548,12.548,0
20080801|2008-06-11 04:30,11,12.54,12.54,12.54,12.54,0
20080801|2008-06-11 05:00,11,12.537,12.537,12.537,12.537,0
20080801|2008-06-11 05:30,11,12.571,12.571,12.565,12.565,0
20080801|2008-06-11 06:00,11,12.578,12.606,12.578,12.6,0
20080801|2008-06-11 06:30,11,12.58,12.588,12.574,12.574,0
20080801|2008-06-11 07:00,11,12.572,12.622,12.572,12.594,0
20080801|2008-06-11 07:30,11,12.597,12.64,12.583,12.64,0
20080801|2008-06-11 08:00,11,12.631,12.727,12.615,12.706,1
20080801|2008-06-11 08:30,11,12.693,12.773,12.693,12.766,0
20080801|2008-06-11 09:00,11,12.773,12.802,12.744,12.76,0
20080801|2008-06-11 09:30,11,12.76,12.852,12.741,12.755,0
20080801|2008-06-11 10:00,11,12.766,12.781,12.719,12.777,0
20080801|2008-06-11 10:30,11,12.785,12.798,12.751,12.763,0
20080801|2008-06-11 11:00,11,12.765,12.772,12.706,12.76,0
20080801|2008-06-11 11:30,11,12.758,12.797,12.735,12.746,0
20080801|2008-06-11 12:00,11,12.766,12.781,12.743,12.762,0
20080801|2008-06-11 12:30,11,12.767,12.806,12.753,12.772,3
20080801|2008-06-11 13:00,11,12.769,12.776,12.742,12.745,6
20080801|2008-06-11 13:30,11,12.746,12.75,12.732,12.735,0
20080801|2008-06-11 14:00,11,12.735,12.755,12.735,12.75,0
20080801|2008-06-11 14:30,11,12.773,12.773,12.77,12.77,0
20080801|2008-06-11 15:30,11,12.781,12.801,12.781,12.801,0
20080801|2008-06-11 16:00,11,12.799,12.799,12.799,12.799,0
20080801|2008-06-11 17:00,12,12.806,12.809,12.784,12.79,0
20080801|2008-06-11 17:30,12,12.749,12.777,12.749,12.777,0
20080801|2008-06-11 18:30,12,12.759,12.765,12.759,12.765,0
20080801|2008-06-11 19:00,12,12.76,12.798,12.76,12.78,0
20080801|2008-06-11 19:30,12,12.78,12.78,12.78,12.78,0
20080801|2008-06-11 20:30,12,12.8,12.8,12.8,12.8,0
20080801|2008-06-11 21:00,12,12.767,12.767,12.744,12.744,0
20080801|2008-06-11 21:30,12,12.744,12.744,12.744,12.744,0
20080801|2008-06-11 22:30,12,12.753,12.753,12.753,12.753,0
20080801|2008-06-11 23:30,12,12.753,12.753,12.753,12.753,0
20080801|2008-06-12 00:30,12,12.709,12.709,12.709,12.709,0
20080801|2008-06-12 01:00,12,12.728,12.728,12.712,12.722,0
20080801|2008-06-12 01:30,12,12.707,12.715,12.707,12.715,0
20080801|2008-06-12 02:00,12,12.702,12.705,12.696,12.699,0
20080801|2008-06-12 02:30,12,12.72,12.72,12.72,12.72,0
20080801|2008-06-12 03:00,12,12.725,12.726,12.723,12.723,0
20080801|2008-06-12 03:30,12,12.725,12.73,12.716,12.726,0
20080801|2008-06-12 04:00,12,12.725,12.727,12.72,12.72,0
20080801|2008-06-12 04:30,12,12.728,12.728,12.72,12.72,0
20080801|2008-06-12 05:30,12,12.707,12.707,12.683,12.683,0
20080801|2008-06-12 06:00,12,12.689,12.699,12.689,12.689,0
20080801|2008-06-12 06:30,12,12.687,12.69,12.66,12.663,0
20080801|2008-06-12 07:00,12,12.662,12.695,12.642,12.695,0
20080801|2008-06-12 07:30,12,12.67,12.69,12.654,12.687,0
20080801|2008-06-12 08:00,12,12.689,12.689,12.636,12.675,0
20080801|2008-06-12 08:30,12,12.655,12.724,12.639,12.716,0
20080801|2008-06-12 09:00,12,12.729,12.791,12.684,12.791,0
20080801|2008-06-12 09:30,12,12.796,12.971,12.788,12.933,4
20080801|2008-06-12 10:00,12,12.928,12.928,12.856,12.876,0
20080801|2008-06-12 10:30,12,12.89,12.916,12.875,12.902,0
20080801|2008-06-12 11:00,12,12.901,12.941,12.885,12.929,0
20080801|2008-06-12 11:30,12,12.927,12.96,12.901,12.943,0
20080801|2008-06-12 12:00,12,12.948,12.97,12.889,12.91,0
20080801|2008-06-12 12:30,12,12.901,12.952,12.89,12.945,0
20080801|2008-06-12 13:00,12,12.934,12.955,12.88,12.898,1
20080801|2008-06-12 13:30,12,12.888,12.913,12.878,12.894,0
20080801|2008-06-12 14:00,12,12.9,12.9,12.887,12.893,0
20080801|2008-06-12 14:30,12,12.89,12.89,12.89,12.89,0
20080801|2008-06-12 15:00,12,12.91,12.915,12.91,12.915,0
20080801|2008-06-12 15:30,12,12.9,12.9,12.872,12.872,0
20080801|2008-06-12 17:00,13,12.895,12.895,12.893,12.893,0
20080801|2008-06-12 17:30,13,12.88,12.895,12.88,12.895,0
20080801|2008-06-12 19:00,13,12.895,12.918,12.895,12.918,0
20080801|2008-06-13 02:30,13,12.867,12.867,12.867,12.867,0
20080801|2008-06-13 03:30,13,12.877,12.879,12.877,12.879,0
20080801|2008-06-13 04:00,13,12.858,12.858,12.849,12.849,0
20080801|2008-06-13 04:30,13,12.848,12.856,12.845,12.856,0
20080801|2008-06-13 05:00,13,12.856,12.856,12.848,12.848,0
20080801|2008-06-13 05:30,13,12.818,12.818,12.765,12.77,0
20080801|2008-06-13 06:00,13,12.753,12.829,12.744,12.763,0
20080801|2008-06-13 06:30,13,12.793,12.793,12.793,12.793,0
20080801|2008-06-13 07:00,13,12.766,12.77,12.75,12.77,0
20080801|2008-06-13 07:30,13,12.774,12.8,12.737,12.746,0
20080801|2008-06-13 08:00,13,12.747,12.747,12.71,12.715,0
20080801|2008-06-13 08:30,13,12.716,12.722,12.675,12.718,0
20080801|2008-06-13 09:00,13,12.708,12.764,12.708,12.732,0
20080801|2008-06-13 09:30,13,12.741,12.783,12.72,12.721,0
20080801|2008-06-13 10:00,13,12.725,12.758,12.709,12.743,0
20080801|2008-06-13 10:30,13,12.736,12.756,12.715,12.735,0
20080801|2008-06-13 11:00,13,12.733,12.759,12.724,12.759,0
20080801|2008-06-13 11:30,13,12.763,12.791,12.755,12.781,0
20080801|2008-06-13 12:00,13,12.784,12.805,12.738,12.757,0
20080801|2008-06-13 12:30,13,12.758,12.768,12.737,12.764,0
20080801|2008-06-13 13:00,13,12.771,12.787,12.704,12.733,0
20080801|2008-06-13 13:30,13,12.733,12.738,12.708,12.715,0
20080801|2008-06-13 14:00,13,12.702,12.73,12.698,12.73,0
20080801|2008-06-13 14:30,13,12.72,12.72,12.72,12.72,0
20080801|2008-06-13 15:30,13,12.733,12.733,12.733,12.733,0
20080801|2008-06-15 17:00,16,12.732,12.732,12.708,12.708,0
20080801|2008-06-15 17:30,16,12.7,12.7,12.68,12.68,0
20080801|2008-06-15 18:00,16,12.688,12.688,12.688,12.688,0
20080801|2008-06-15 20:00,16,12.724,12.731,12.724,12.731,0
20080801|2008-06-15 21:00,16,12.711,12.711,12.711,12.711,0
20080801|2008-06-15 21:30,16,12.71,12.714,12.71,12.71,0
20080801|2008-06-16 00:00,16,12.734,12.734,12.734,12.734,0
20080801|2008-06-16 02:00,16,12.756,12.756,12.756,12.756,0
20080801|2008-06-16 03:30,16,12.749,12.751,12.749,12.751,0
20080801|2008-06-16 04:00,16,12.75,12.75,12.75,12.75,0
20080801|2008-06-16 05:00,16,12.738,12.77,12.738,12.77,0
20080801|2008-06-16 05:30,16,12.787,12.807,12.787,12.807,0
20080801|2008-06-16 06:00,16,12.806,12.825,12.794,12.825,0
20080801|2008-06-16 06:30,16,12.843,12.899,12.828,12.897,0
20080801|2008-06-16 07:00,16,12.875,12.953,12.875,12.947,0
20080801|2008-06-16 07:30,16,12.945,13.025,12.931,12.97,0
20080801|2008-06-16 08:00,16,12.971,12.991,12.94,12.961,0
20080801|2008-06-16 08:30,16,12.967,12.987,12.94,12.983,0
20080801|2008-06-16 09:00,16,12.978,13.062,12.967,13.06,2
20080801|2008-06-16 09:30,16,13.058,13.06,12.995,12.996,0
20080801|2008-06-16 10:00,16,13.003,13.048,12.987,13.023,0
20080801|2008-06-16 10:30,16,13.022,13.035,13,13.024,0
20080801|2008-06-16 11:00,16,13.024,13.061,13.022,13.022,1
20080801|2008-06-16 11:30,16,13.024,13.092,13.01,13.08,4
20080801|2008-06-16 12:00,16,13.075,13.089,13.003,13.009,1
20080801|2008-06-16 12:30,16,13.007,13.027,12.958,13.007,1
20080801|2008-06-16 13:00,16,13.003,13.04,12.994,13.038,1
20080801|2008-06-16 13:30,16,13.035,13.035,13.003,13.02,0
20080801|2008-06-16 14:00,16,12.998,12.999,12.993,12.993,0
20080801|2008-06-16 14:30,16,12.993,13.018,12.975,13.011,0
20080801|2008-06-16 15:00,16,13.01,13.01,13.002,13.01,0
20080801|2008-06-16 15:30,16,13.033,13.033,13.032,13.032,0
20080801|2008-06-16 16:00,16,13.035,13.035,13.005,13.006,0
20080801|2008-06-16 17:00,17,13.036,13.036,13.036,13.036,0
20080801|2008-06-16 17:30,17,13.037,13.037,13.037,13.037,0
20080801|2008-06-16 20:00,17,13.034,13.034,13.034,13.034,0
20080801|2008-06-16 21:00,17,13.043,13.043,13.043,13.043,0
20080801|2008-06-17 00:00,17,13.036,13.036,13.036,13.036,0
20080801|2008-06-17 01:00,17,13.035,13.035,13.014,13.014,0
20080801|2008-06-17 01:30,17,13.01,13.018,13,13.002,0
20080801|2008-06-17 02:00,17,13.004,13.004,13,13,0
20080801|2008-06-17 02:30,17,13.02,13.045,13.02,13.045,0
20080801|2008-06-17 03:00,17,13.044,13.051,13.029,13.03,0
20080801|2008-06-17 03:30,17,13.034,13.034,13.034,13.034,0
20080801|2008-06-17 04:00,17,13.036,13.045,13.036,13.045,0
20080801|2008-06-17 04:30,17,13.042,13.045,13.042,13.045,0
20080801|2008-06-17 05:00,17,13.053,13.053,13.032,13.032,0
20080801|2008-06-17 05:30,17,13.05,13.065,13.05,13.055,0
20080801|2008-06-17 06:00,17,13.075,13.075,13.035,13.049,0
20080801|2008-06-17 06:30,17,13.074,13.126,13.074,13.118,0
20080801|2008-06-17 07:00,17,13.119,13.134,13.094,13.094,1
20080801|2008-06-17 07:30,17,13.095,13.115,13.073,13.095,8
20080801|2008-06-17 08:00,17,13.093,13.141,13.073,13.074,2
20080801|2008-06-17 08:30,17,13.076,13.133,13.068,13.085,1
20080801|2008-06-17 09:00,17,13.089,13.089,12.985,13.051,0
20080801|2008-06-17 09:30,17,13.055,13.091,13.029,13.065,0
20080801|2008-06-17 10:00,17,13.063,13.111,13.05,13.071,0
20080801|2008-06-17 10:30,17,13.071,13.079,13.02,13.044,0
20080801|2008-06-17 11:00,17,13.042,13.053,13.005,13.01,0
20080801|2008-06-17 11:30,17,13.01,13.016,12.957,12.989,0
20080801|2008-06-17 12:00,17,12.987,13.055,12.941,12.948,0
20080801|2008-06-17 12:30,17,12.95,12.982,12.948,12.97,0
20080801|2008-06-17 13:00,17,12.971,13.061,12.966,13.05,0
20080801|2008-06-17 13:30,17,13.05,13.07,13.044,13.067,0
20080801|2008-06-17 14:00,17,13.065,13.087,13.065,13.079,0
20080801|2008-06-17 14:30,17,13.094,13.095,13.077,13.077,0
20080801|2008-06-17 15:00,17,13.074,13.074,13.057,13.069,0
20080801|2008-06-17 17:00,18,13.09,13.1,13.055,13.1,0
20080801|2008-06-17 17:30,18,13.09,13.09,13.09,13.09,0
20080801|2008-06-17 18:30,18,13.082,13.082,13.082,13.082,0
20080801|2008-06-17 20:30,18,13.1,13.1,13.1,13.1,0
20080801|2008-06-17 21:00,18,13.098,13.098,13.098,13.098,0
20080801|2008-06-17 21:30,18,13.099,13.122,13.099,13.122,0
20080801|2008-06-17 23:00,18,13.12,13.12,13.12,13.12,0
20080801|2008-06-17 23:30,18,13.12,13.12,13.12,13.12,0
20080801|2008-06-18 01:00,18,13.106,13.118,13.106,13.118,0
20080801|2008-06-18 03:00,18,13.125,13.125,13.122,13.122,0
20080801|2008-06-18 03:30,18,13.116,13.127,13.116,13.127,0
20080801|2008-06-18 04:30,18,13.131,13.141,13.13,13.141,0
20080801|2008-06-18 05:30,18,13.145,13.218,13.145,13.218,0
20080801|2008-06-18 06:00,18,13.229,13.229,13.192,13.192,0
20080801|2008-06-18 06:30,18,13.2,13.23,13.2,13.22,0
20080801|2008-06-18 07:00,18,13.226,13.248,13.217,13.23,0
20080801|2008-06-18 07:30,18,13.225,13.226,13.195,13.201,0
20080801|2008-06-18 08:00,18,13.2,13.247,13.189,13.194,0
20080801|2008-06-18 08:30,18,13.194,13.209,13.184,13.184,0
20080801|2008-06-18 09:00,18,13.184,13.211,13.176,13.197,0
20080801|2008-06-18 09:30,18,13.203,13.25,13.157,13.202,0
20080801|2008-06-18 10:00,18,13.212,13.224,13.17,13.191,0
20080801|2008-06-18 10:30,18,13.187,13.199,13.154,13.198,0
20080801|2008-06-18 11:00,18,13.198,13.204,13.188,13.204,0
20080801|2008-06-18 11:30,18,13.201,13.304,13.198,13.272,0
20080801|2008-06-18 12:00,18,13.269,13.307,13.255,13.294,0
20080801|2008-06-18 12:30,18,13.296,13.352,13.295,13.316,0
20080801|2008-06-18 13:00,18,13.31,13.334,13.295,13.316,2
20080801|2008-06-18 13:30,18,13.324,13.361,13.324,13.359,0
20080801|2008-06-18 14:00,18,13.355,13.374,13.353,13.37,0
20080801|2008-06-18 14:30,18,13.366,13.366,13.351,13.357,0
20080801|2008-06-18 15:00,18,13.376,13.385,13.374,13.385,0
20080801|2008-06-18 15:30,18,13.38,13.39,13.375,13.383,0
20080801|2008-06-18 16:00,18,13.386,13.386,13.386,13.386,0
20080801|2008-06-18 17:00,19,13.391,13.396,13.316,13.316,0
20080801|2008-06-18 18:00,19,13.388,13.388,13.388,13.388,0
20080801|2008-06-18 18:30,19,13.372,13.372,13.372,13.372,0
20080801|2008-06-18 19:00,19,13.37,13.37,13.367,13.367,0
20080801|2008-06-18 19:30,19,13.368,13.368,13.368,13.368,0
20080801|2008-06-18 20:00,19,13.367,13.386,13.367,13.386,0
20080801|2008-06-18 20:30,19,13.396,13.396,13.396,13.396,0
20080801|2008-06-18 21:30,19,13.393,13.398,13.393,13.398,0
20080801|2008-06-18 22:00,19,13.4,13.4,13.4,13.4,0
20080801|2008-06-18 22:30,19,13.4,13.4,13.4,13.4,0
20080801|2008-06-18 23:30,19,13.386,13.386,13.384,13.384,0
20080801|2008-06-19 01:30,19,13.385,13.385,13.384,13.384,0
20080801|2008-06-19 02:30,19,13.389,13.4,13.389,13.4,0
20080801|2008-06-19 03:00,19,13.4,13.4,13.4,13.4,0
20080801|2008-06-19 03:30,19,13.4,13.4,13.394,13.4,0
20080801|2008-06-19 04:00,19,13.4,13.409,13.4,13.409,0
20080801|2008-06-19 04:30,19,13.409,13.41,13.405,13.405,0
20080801|2008-06-19 05:00,19,13.41,13.41,13.41,13.41,0
20080801|2008-06-19 05:30,19,13.42,13.431,13.403,13.431,0
20080801|2008-06-19 06:00,19,13.42,13.442,13.42,13.42,0
20080801|2008-06-19 06:30,19,13.419,13.445,13.41,13.43,6
20080801|2008-06-19 07:00,19,13.428,13.43,13.388,13.415,2
20080801|2008-06-19 07:30,19,13.42,13.422,13.377,13.394,0
20080801|2008-06-19 08:00,19,13.391,13.429,13.379,13.416,0
20080801|2008-06-19 08:30,19,13.405,13.405,13.332,13.36,0
20080801|2008-06-19 09:00,19,13.358,13.395,13.287,13.382,1
20080801|2008-06-19 09:30,19,13.398,13.455,13.002,13.055,45
20080801|2008-06-19 10:00,19,13.064,13.076,12.988,13.063,6
20080801|2008-06-19 10:30,19,13.07,13.074,12.887,12.953,3
20080801|2008-06-19 11:00,19,12.95,12.95,12.757,12.838,8
20080801|2008-06-19 11:30,19,12.848,13.004,12.845,12.973,0
20080801|2008-06-19 12:00,19,12.973,13.055,12.96,12.977,0
20080801|2008-06-19 12:30,19,12.983,13.112,12.978,13.071,0
20080801|2008-06-19 13:00,19,13.06,13.08,12.975,12.982,2
20080801|2008-06-19 13:30,19,12.972,13.005,12.918,12.925,0
20080801|2008-06-19 14:00,19,12.916,12.966,12.905,12.956,0
20080801|2008-06-19 14:30,19,12.96,12.963,12.935,12.941,0
20080801|2008-06-19 15:00,19,12.953,12.959,12.948,12.957,0
20080801|2008-06-19 15:30,19,12.979,13,12.975,13,0
20080801|2008-06-19 16:00,19,13,13,12.99,12.995,0
20080801|2008-06-19 17:00,20,13.024,13.059,12.981,12.981,0
20080801|2008-06-19 17:30,20,12.98,12.98,12.98,12.98,0
20080801|2008-06-19 18:00,20,12.985,12.985,12.985,12.985,0
20080801|2008-06-19 19:00,20,12.988,12.988,12.98,12.98,0
20080801|2008-06-19 19:30,20,12.98,12.98,12.98,12.98,0
20080801|2008-06-19 20:00,20,12.98,12.98,12.978,12.978,0
20080801|2008-06-19 21:00,20,12.951,12.951,12.951,12.951,0
20080801|2008-06-19 22:30,20,12.95,12.95,12.95,12.95,0
20080801|2008-06-19 23:30,20,12.961,12.961,12.961,12.961,0
20080801|2008-06-20 01:00,20,12.986,12.987,12.986,12.987,0
20080801|2008-06-20 01:30,20,12.986,12.986,12.986,12.986,0
20080801|2008-06-20 02:00,20,12.98,12.98,12.98,12.98,0
20080801|2008-06-20 02:30,20,12.99,12.998,12.986,12.998,0
20080801|2008-06-20 03:30,20,12.999,12.999,12.999,12.999,0
20080801|2008-06-20 04:00,20,13.005,13.015,12.996,13.015,0
20080801|2008-06-20 04:30,20,13.019,13.039,13.019,13.039,0
20080801|2008-06-20 05:00,20,13.021,13.059,13.019,13.059,0
20080801|2008-06-20 05:30,20,13.083,13.13,13.07,13.125,0
20080801|2008-06-20 06:00,20,13.125,13.132,13.101,13.115,0
20080801|2008-06-20 06:30,20,13.131,13.145,13.109,13.117,0
20080801|2008-06-20 07:00,20,13.117,13.12,13.053,13.058,0
20080801|2008-06-20 07:30,20,13.056,13.152,13.051,13.152,0
20080801|2008-06-20 08:00,20,13.158,13.29,13.158,13.228,6
20080801|2008-06-20 08:30,20,13.229,13.261,13.201,13.256,1
20080801|2008-06-20 09:00,20,13.261,13.319,13.249,13.265,3
20080801|2008-06-20 09:30,20,13.273,13.295,13.167,13.202,0
20080801|2008-06-20 10:00,20,13.214,13.238,13.185,13.189,0
20080801|2008-06-20 10:30,20,13.193,13.193,13.108,13.126,1
20080801|2008-06-20 11:00,20,13.125,13.207,13.1,13.19,0
20080801|2008-06-20 11:30,20,13.188,13.229,13.114,13.222,0
20080801|2008-06-20 12:00,20,13.224,13.271,13.17,13.255,1
20080801|2008-06-20 12:30,20,13.25,13.253,13.113,13.143,0
20080801|2008-06-20 13:00,20,13.138,13.171,13.1,13.117,0
20080801|2008-06-20 13:30,20,13.117,13.14,13.114,13.12,0
20080801|2008-06-20 14:00,20,13.123,13.123,13.117,13.117,0
20080801|2008-06-20 14:30,20,13.115,13.141,13.115,13.124,0
20080801|2008-06-20 15:00,20,13.141,13.141,13.11,13.12,0
20080801|2008-06-20 16:00,20,13.108,13.115,13.108,13.115,0
20080801|2008-06-22 17:00,23,13.211,13.277,13.211,13.24,0
20080801|2008-06-22 17:30,23,13.259,13.259,13.259,13.259,0
20080801|2008-06-22 18:00,23,13.245,13.267,13.245,13.267,0
20080801|2008-06-22 18:30,23,13.257,13.257,13.257,13.257,0
20080801|2008-06-22 19:30,23,13.259,13.259,13.258,13.258,0
20080801|2008-06-22 20:00,23,13.238,13.283,13.238,13.283,0
20080801|2008-06-22 20:30,23,13.284,13.29,13.284,13.29,0
20080801|2008-06-22 21:00,23,13.286,13.286,13.286,13.286,0
20080801|2008-06-22 21:30,23,13.287,13.321,13.287,13.321,0
20080801|2008-06-22 22:00,23,13.308,13.309,13.308,13.309,0
20080801|2008-06-22 22:30,23,13.304,13.304,13.298,13.298,0
20080801|2008-06-22 23:00,23,13.3,13.31,13.3,13.31,0
20080801|2008-06-22 23:30,23,13.311,13.317,13.298,13.299,0
20080801|2008-06-23 00:00,23,13.308,13.313,13.308,13.313,0
20080801|2008-06-23 00:30,23,13.311,13.311,13.283,13.283,0
20080801|2008-06-23 02:00,23,13.3,13.3,13.3,13.3,0
20080801|2008-06-23 02:30,23,13.31,13.311,13.31,13.311,0
20080801|2008-06-23 03:00,23,13.3,13.313,13.3,13.313,0
20080801|2008-06-23 03:30,23,13.301,13.32,13.301,13.32,0
20080801|2008-06-23 04:00,23,13.319,13.32,13.317,13.32,0
20080801|2008-06-23 04:30,23,13.319,13.335,13.319,13.335,0
20080801|2008-06-23 05:30,23,13.3,13.311,13.232,13.265,0
20080801|2008-06-23 06:00,23,13.237,13.281,13.23,13.281,0
20080801|2008-06-23 06:30,23,13.286,13.325,13.286,13.322,2
20080801|2008-06-23 07:00,23,13.322,13.325,13.253,13.26,1
20080801|2008-06-23 07:30,23,13.242,13.249,13.15,13.188,0
20080801|2008-06-23 08:00,23,13.188,13.239,13.156,13.205,1
20080801|2008-06-23 08:30,23,13.205,13.262,13.195,13.237,0
20080801|2008-06-23 09:00,23,13.238,13.286,13.23,13.281,0
20080801|2008-06-23 09:30,23,13.28,13.312,13.272,13.291,0
20080801|2008-06-23 10:00,23,13.294,13.379,13.283,13.357,2
20080801|2008-06-23 10:30,23,13.358,13.38,13.283,13.305,1
20080801|2008-06-23 11:00,23,13.313,13.366,13.302,13.345,0
20080801|2008-06-23 11:30,23,13.337,13.385,13.325,13.346,1
20080801|2008-06-23 12:00,23,13.345,13.355,13.298,13.355,0
20080801|2008-06-23 12:30,23,13.35,13.357,13.315,13.329,0
20080801|2008-06-23 13:00,23,13.333,13.335,13.215,13.323,0
20080801|2008-06-23 13:30,23,13.324,13.328,13.293,13.323,0
20080801|2008-06-23 14:00,23,13.322,13.333,13.318,13.333,0
20080801|2008-06-23 14:30,23,13.333,13.352,13.333,13.341,0
20080801|2008-06-23 15:00,23,13.343,13.349,13.34,13.347,0
20080801|2008-06-23 15:30,23,13.35,13.351,13.35,13.35,0
20080801|2008-06-23 16:00,23,13.342,13.345,13.342,13.345,0
20080801|2008-06-23 17:00,24,13.323,13.323,13.322,13.322,0
20080801|2008-06-23 18:00,24,13.35,13.35,13.35,13.35,0
20080801|2008-06-23 18:30,24,13.351,13.351,13.351,13.351,0
20080801|2008-06-23 19:30,24,13.351,13.355,13.34,13.34,0
20080801|2008-06-23 20:00,24,13.338,13.338,13.327,13.327,0
20080801|2008-06-23 22:30,24,13.33,13.33,13.329,13.329,0
20080801|2008-06-23 23:00,24,13.331,13.331,13.331,13.331,0
20080801|2008-06-24 00:30,24,13.346,13.346,13.346,13.346,0
20080801|2008-06-24 01:00,24,13.341,13.341,13.341,13.341,0
20080801|2008-06-24 01:30,24,13.335,13.335,13.335,13.335,0
20080801|2008-06-24 02:00,24,13.337,13.358,13.337,13.352,0
20080801|2008-06-24 02:30,24,13.36,13.365,13.36,13.365,0
20080801|2008-06-24 03:00,24,13.365,13.365,13.365,13.365,0
20080801|2008-06-24 03:30,24,13.342,13.342,13.342,13.342,0
20080801|2008-06-24 04:00,24,13.37,13.371,13.37,13.371,0
20080801|2008-06-24 04:30,24,13.365,13.374,13.365,13.374,0
20080801|2008-06-24 05:00,24,13.362,13.362,13.362,13.362,0
20080801|2008-06-24 05:30,24,13.35,13.369,13.35,13.366,0
20080801|2008-06-24 06:00,24,13.378,13.382,13.354,13.382,0
20080801|2008-06-24 06:30,24,13.366,13.389,13.35,13.365,0
20080801|2008-06-24 07:00,24,13.361,13.361,13.296,13.302,0
20080801|2008-06-24 07:30,24,13.302,13.305,13.246,13.268,2
20080801|2008-06-24 08:00,24,13.265,13.271,13.112,13.143,21
20080801|2008-06-24 08:30,24,13.143,13.217,13.137,13.197,5
20080801|2008-06-24 09:00,24,13.199,13.225,13.181,13.221,1
20080801|2008-06-24 09:30,24,13.224,13.261,13.18,13.192,0
20080801|2008-06-24 10:00,24,13.188,13.205,13.139,13.139,1
20080801|2008-06-24 10:30,24,13.14,13.17,13.045,13.078,9
20080801|2008-06-24 11:00,24,13.085,13.166,13.078,13.15,0
20080801|2008-06-24 11:30,24,13.146,13.195,13.132,13.14,0
20080801|2008-06-24 12:00,24,13.143,13.145,13.08,13.116,2
20080801|2008-06-24 12:30,24,13.114,13.135,13.05,13.073,1
20080801|2008-06-24 13:00,24,13.087,13.136,13.017,13.132,10
20080801|2008-06-24 13:30,24,13.13,13.159,13.116,13.141,1
20080801|2008-06-24 14:00,24,13.142,13.154,13.14,13.141,0
20080801|2008-06-24 14:30,24,13.142,13.15,13.117,13.139,0
20080801|2008-06-24 15:00,24,13.14,13.14,13.133,13.137,0
20080801|2008-06-24 15:30,24,13.139,13.139,13.125,13.13,0
20080801|2008-06-24 16:00,24,13.134,13.134,13.134,13.134,0
20080801|2008-06-24 17:00,25,13.139,13.139,13.126,13.136,0
20080801|2008-06-24 17:30,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-24 18:00,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-24 18:30,25,13.119,13.119,13.119,13.119,0
20080801|2008-06-24 19:30,25,13.119,13.12,13.111,13.111,0
20080801|2008-06-24 21:00,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-24 22:00,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-24 23:00,25,13.12,13.12,13.11,13.11,0
20080801|2008-06-25 00:00,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-25 00:30,25,13.12,13.12,13.12,13.12,0
20080801|2008-06-25 01:30,25,13.115,13.115,13.115,13.115,0
20080801|2008-06-25 02:00,25,13.115,13.115,13.11,13.11,0
20080801|2008-06-25 02:30,25,13.119,13.12,13.119,13.12,0
20080801|2008-06-25 03:00,25,13.122,13.123,13.122,13.123,0
20080801|2008-06-25 03:30,25,13.113,13.113,13.102,13.105,0
20080801|2008-06-25 04:00,25,13.106,13.109,13.101,13.109,0
20080801|2008-06-25 04:30,25,13.099,13.099,13.051,13.051,0
20080801|2008-06-25 05:00,25,13.051,13.09,13.042,13.07,0
20080801|2008-06-25 05:30,25,13.07,13.075,13.06,13.071,0
20080801|2008-06-25 06:00,25,13.076,13.076,13.015,13.015,0
20080801|2008-06-25 06:30,25,13.016,13.017,12.992,13.01,2
20080801|2008-06-25 07:00,25,13.011,13.027,12.945,12.964,2
20080801|2008-06-25 07:30,25,12.967,13.003,12.958,12.961,1
20080801|2008-06-25 08:00,25,12.96,12.973,12.872,12.932,20
20080801|2008-06-25 08:30,25,12.933,12.959,12.928,12.957,12
20080801|2008-06-25 09:00,25,12.957,12.957,12.9,12.922,20
20080801|2008-06-25 09:30,25,12.923,12.95,12.754,12.797,48
20080801|2008-06-25 10:00,25,12.798,12.864,12.795,12.843,16
20080801|2008-06-25 10:30,25,12.84,12.854,12.785,12.809,6
20080801|2008-06-25 11:00,25,12.81,12.853,12.789,12.849,9
20080801|2008-06-25 11:30,25,12.849,12.868,12.812,12.836,3
20080801|2008-06-25 12:00,25,12.837,12.902,12.831,12.891,9
20080801|2008-06-25 12:30,25,12.892,12.954,12.87,12.929,11
20080801|2008-06-25 13:00,25,12.93,12.954,12.846,12.864,9
20080801|2008-06-25 13:30,25,12.864,12.87,12.818,12.826,2
20080801|2008-06-25 14:00,25,12.828,12.829,12.8,12.802,0
20080801|2008-06-25 14:30,25,12.802,12.818,12.797,12.81,0
20080801|2008-06-25 15:00,25,12.814,12.82,12.806,12.816,0
20080801|2008-06-25 15:30,25,12.809,12.825,12.805,12.813,0
20080801|2008-06-25 16:00,25,12.808,12.82,12.798,12.8,0
20080801|2008-06-25 17:00,26,12.795,12.829,12.795,12.829,0
20080801|2008-06-25 17:30,26,12.83,12.866,12.828,12.835,0
20080801|2008-06-25 18:00,26,12.828,12.831,12.828,12.831,0
20080801|2008-06-25 18:30,26,12.833,12.835,12.825,12.835,0
20080801|2008-06-25 19:30,26,12.835,12.844,12.835,12.835,0
20080801|2008-06-25 20:00,26,12.842,12.842,12.835,12.835,0
20080801|2008-06-25 20:30,26,12.827,12.827,12.815,12.815,0
20080801|2008-06-25 21:00,26,12.82,12.82,12.82,12.82,0
20080801|2008-06-25 21:30,26,12.817,12.817,12.815,12.815,0
20080801|2008-06-25 22:00,26,12.815,12.815,12.81,12.81,0
20080801|2008-06-25 22:30,26,12.815,12.817,12.815,12.817,0
20080801|2008-06-25 23:00,26,12.817,12.848,12.816,12.848,0
20080801|2008-06-25 23:30,26,12.847,12.847,12.831,12.831,0
20080801|2008-06-26 00:00,26,12.846,12.847,12.846,12.847,0
20080801|2008-06-26 00:30,26,12.842,12.847,12.842,12.847,0
20080801|2008-06-26 01:00,26,12.841,12.848,12.841,12.847,0
20080801|2008-06-26 01:30,26,12.847,12.848,12.839,12.841,0
20080801|2008-06-26 02:00,26,12.845,12.848,12.845,12.848,0
20080801|2008-06-26 02:30,26,12.848,12.849,12.848,12.849,0
20080801|2008-06-26 03:00,26,12.849,12.858,12.843,12.858,0
20080801|2008-06-26 03:30,26,12.858,12.859,12.839,12.839,0
20080801|2008-06-26 04:00,26,12.839,12.889,12.824,12.875,0
20080801|2008-06-26 04:30,26,12.869,12.874,12.865,12.865,0
20080801|2008-06-26 05:00,26,12.864,12.864,12.849,12.855,0
20080801|2008-06-26 05:30,26,12.855,12.855,12.85,12.855,0
20080801|2008-06-26 06:00,26,12.854,12.88,12.847,12.875,0
20080801|2008-06-26 06:30,26,12.874,12.879,12.833,12.852,0
20080801|2008-06-26 07:00,26,12.855,12.861,12.8,12.815,1
20080801|2008-06-26 07:30,26,12.81,12.919,12.81,12.906,3
20080801|2008-06-26 08:00,26,12.911,12.998,12.801,12.815,37
20080801|2008-06-26 08:30,26,12.811,12.816,12.628,12.704,81
20080801|2008-06-26 09:00,26,12.706,12.738,12.667,12.684,25
20080801|2008-06-26 09:30,26,12.679,13.033,12.637,12.994,128
20080801|2008-06-26 10:00,26,12.991,13.119,12.972,13.066,98
20080801|2008-06-26 10:30,26,13.061,13.07,12.968,13.022,30
20080801|2008-06-26 11:00,26,13.02,13.06,12.991,13.03,10
20080801|2008-06-26 11:30,26,13.03,13.062,13.02,13.04,5
20080801|2008-06-26 12:00,26,13.041,13.088,12.983,13.086,18
20080801|2008-06-26 12:30,26,13.086,13.094,13.03,13.072,19
20080801|2008-06-26 13:00,26,13.072,13.307,13.057,13.238,124
20080801|2008-06-26 13:30,26,13.239,13.28,13.222,13.275,5
20080801|2008-06-26 14:00,26,13.275,13.284,13.266,13.27,0
20080801|2008-06-26 14:30,26,13.27,13.27,13.237,13.241,0
20080801|2008-06-26 15:00,26,13.242,13.281,13.242,13.271,0
20080801|2008-06-26 15:30,26,13.275,13.29,13.274,13.277,0
20080801|2008-06-26 16:00,26,13.276,13.285,13.276,13.277,0
20080801|2008-06-26 17:00,27,13.271,13.276,13.25,13.262,0
20080801|2008-06-26 17:30,27,13.25,13.25,13.248,13.248,0
20080801|2008-06-26 18:00,27,13.256,13.258,13.2,13.209,0
20080801|2008-06-26 18:30,27,13.2,13.225,13.2,13.209,0
20080801|2008-06-26 19:00,27,13.22,13.225,13.22,13.225,0
20080801|2008-06-26 19:30,27,13.217,13.24,13.217,13.24,0
20080801|2008-06-26 20:00,27,13.245,13.245,13.235,13.235,0
20080801|2008-06-26 20:30,27,13.23,13.23,13.225,13.23,0
20080801|2008-06-26 21:00,27,13.225,13.245,13.225,13.245,0
20080801|2008-06-26 21:30,27,13.24,13.258,13.239,13.25,0
20080801|2008-06-26 22:00,27,13.244,13.245,13.244,13.245,0
20080801|2008-06-26 22:30,27,13.245,13.245,13.245,13.245,0
20080801|2008-06-26 23:00,27,13.245,13.256,13.245,13.256,0
20080801|2008-06-26 23:30,27,13.256,13.257,13.244,13.257,0
20080801|2008-06-27 00:30,27,13.254,13.254,13.224,13.225,0
20080801|2008-06-27 01:00,27,13.243,13.256,13.223,13.247,0
20080801|2008-06-27 01:30,27,13.24,13.245,13.226,13.228,0
20080801|2008-06-27 02:00,27,13.24,13.256,13.227,13.256,0
20080801|2008-06-27 02:30,27,13.252,13.259,13.223,13.24,0
20080801|2008-06-27 03:00,27,13.229,13.273,13.229,13.273,0
20080801|2008-06-27 03:30,27,13.276,13.285,13.259,13.285,0
20080801|2008-06-27 04:00,27,13.281,13.285,13.275,13.28,0
20080801|2008-06-27 04:30,27,13.289,13.289,13.289,13.289,0
20080801|2008-06-27 05:00,27,13.29,13.3,13.266,13.266,0
20080801|2008-06-27 05:30,27,13.266,13.266,13.205,13.246,0
20080801|2008-06-27 06:00,27,13.246,13.388,13.246,13.387,0
20080801|2008-06-27 06:30,27,13.373,13.388,13.346,13.369,0
20080801|2008-06-27 07:00,27,13.358,13.428,13.326,13.404,1
20080801|2008-06-27 07:30,27,13.404,13.41,13.292,13.32,6
20080801|2008-06-27 08:00,27,13.324,13.364,13.208,13.347,67
20080801|2008-06-27 08:30,27,13.344,13.385,13.308,13.358,36
20080801|2008-06-27 09:00,27,13.358,13.409,13.34,13.391,48
20080801|2008-06-27 09:30,27,13.39,13.399,13.348,13.366,24
20080801|2008-06-27 10:00,27,13.367,13.37,13.321,13.354,13
20080801|2008-06-27 10:30,27,13.353,13.395,13.33,13.371,4
20080801|2008-06-27 11:00,27,13.375,13.383,13.29,13.325,8
20080801|2008-06-27 11:30,27,13.325,13.358,13.298,13.329,9
20080801|2008-06-27 12:00,27,13.329,13.386,13.288,13.373,4
20080801|2008-06-27 12:30,27,13.373,13.394,13.343,13.357,17
20080801|2008-06-27 13:00,27,13.359,13.38,13.187,13.2,29
20080801|2008-06-27 13:30,27,13.2,13.284,13.188,13.281,7
20080801|2008-06-27 14:00,27,13.277,13.285,13.256,13.269,0
20080801|2008-06-27 14:30,27,13.269,13.277,13.256,13.274,0
20080801|2008-06-27 15:00,27,13.267,13.269,13.231,13.269,0
20080801|2008-06-27 15:30,27,13.251,13.254,13.228,13.242,0
20080801|2008-06-27 16:00,27,13.23,13.242,13.23,13.242,0
20080801|2008-06-29 17:00,30,13.26,13.275,13.251,13.269,0
20080801|2008-06-29 17:30,30,13.275,13.29,13.271,13.275,0
20080801|2008-06-29 18:00,30,13.27,13.275,13.27,13.275,0
20080801|2008-06-29 18:30,30,13.275,13.297,13.275,13.295,0
20080801|2008-06-29 19:00,30,13.295,13.303,13.29,13.303,0
20080801|2008-06-29 19:30,30,13.307,13.312,13.307,13.312,0
20080801|2008-06-29 20:00,30,13.308,13.344,13.305,13.318,0
20080801|2008-06-29 20:30,30,13.305,13.32,13.301,13.32,0
20080801|2008-06-29 21:00,30,13.317,13.32,13.317,13.32,0
20080801|2008-06-29 21:30,30,13.303,13.304,13.303,13.304,0
20080801|2008-06-29 22:00,30,13.32,13.329,13.32,13.329,0
20080801|2008-06-29 23:00,30,13.305,13.305,13.305,13.305,0
20080801|2008-06-29 23:30,30,13.304,13.32,13.304,13.32,0
20080801|2008-06-30 00:30,30,13.337,13.344,13.32,13.32,0
20080801|2008-06-30 01:00,30,13.322,13.322,13.322,13.322,0
20080801|2008-06-30 01:30,30,13.322,13.322,13.31,13.31,0
20080801|2008-06-30 02:00,30,13.344,13.344,13.335,13.34,0
20080801|2008-06-30 03:00,30,13.345,13.345,13.317,13.317,0
20080801|2008-06-30 03:30,30,13.317,13.348,13.3,13.33,0
20080801|2008-06-30 04:00,30,13.348,13.35,13.348,13.35,0
20080801|2008-06-30 04:30,30,13.359,13.366,13.359,13.36,0
20080801|2008-06-30 05:00,30,13.366,13.378,13.361,13.378,0
20080801|2008-06-30 05:30,30,13.378,13.425,13.378,13.425,0
20080801|2008-06-30 06:00,30,13.423,13.429,13.33,13.373,0
20080801|2008-06-30 06:30,30,13.36,13.398,13.35,13.385,0
20080801|2008-06-30 07:00,30,13.385,13.389,13.3,13.32,2
20080801|2008-06-30 07:30,30,13.32,13.36,13.31,13.357,0
20080801|2008-06-30 08:00,30,13.355,13.448,13.315,13.377,35
20080801|2008-06-30 08:30,30,13.375,13.393,13.353,13.376,13
20080801|2008-06-30 09:00,30,13.377,13.392,13.288,13.322,29
20080801|2008-06-30 09:30,30,13.32,13.362,13.294,13.33,16
20080801|2008-06-30 10:00,30,13.332,13.338,13.22,13.22,49
20080801|2008-06-30 10:30,30,13.22,13.297,13.21,13.261,27
20080801|2008-06-30 11:00,30,13.258,13.329,13.251,13.263,15
20080801|2008-06-30 11:30,30,13.264,13.378,13.261,13.346,18
20080801|2008-06-30 12:00,30,13.346,13.39,13.316,13.334,8
20080801|2008-06-30 12:30,30,13.335,13.386,13.318,13.342,10
20080801|2008-06-30 13:00,30,13.341,13.37,13.279,13.358,44
20080801|2008-06-30 13:30,30,13.358,13.395,13.353,13.388,3
20080801|2008-06-30 14:00,30,13.388,13.395,13.37,13.38,0
20080801|2008-06-30 14:30,30,13.38,13.385,13.375,13.381,0
20080801|2008-06-30 15:00,30,13.381,13.392,13.377,13.388,0
20080801|2008-06-30 15:30,30,13.386,13.393,13.376,13.389,0
20080801|2008-06-30 16:00,30,13.38,13.381,13.373,13.38,0
20080801|2008-06-30 17:00,1,13.374,13.396,13.333,13.345,0
20080801|2008-06-30 17:30,1,13.342,13.342,13.304,13.309,0
20080801|2008-06-30 18:00,1,13.315,13.353,13.315,13.315,0
20080801|2008-06-30 18:30,1,13.32,13.32,13.311,13.32,0
20080801|2008-06-30 19:00,1,13.32,13.32,13.306,13.316,0
20080801|2008-06-30 19:30,1,13.311,13.384,13.31,13.384,0
20080801|2008-06-30 20:00,1,13.375,13.383,13.349,13.349,0
20080801|2008-06-30 21:00,1,13.361,13.374,13.361,13.374,0
20080801|2008-06-30 21:30,1,13.372,13.374,13.371,13.374,0
20080801|2008-06-30 23:00,1,13.367,13.367,13.367,13.367,0
20080801|2008-06-30 23:30,1,13.365,13.365,13.356,13.365,0
20080801|2008-07-01 00:30,1,13.36,13.377,13.36,13.377,0
20080801|2008-07-01 01:00,1,13.37,13.37,13.365,13.365,0
20080801|2008-07-01 01:30,1,13.363,13.363,13.36,13.36,0
20080801|2008-07-01 02:00,1,13.35,13.35,13.35,13.35,0
20080801|2008-07-01 02:30,1,13.353,13.37,13.349,13.37,0
20080801|2008-07-01 03:00,1,13.372,13.375,13.371,13.371,0
20080801|2008-07-01 03:30,1,13.381,13.39,13.375,13.38,0
20080801|2008-07-01 04:00,1,13.385,13.418,13.385,13.418,0
20080801|2008-07-01 04:30,1,13.415,13.444,13.415,13.444,0
20080801|2008-07-01 05:00,1,13.44,13.448,13.429,13.43,0
20080801|2008-07-01 05:30,1,13.43,13.44,13.426,13.431,0
20080801|2008-07-01 06:00,1,13.44,13.48,13.435,13.45,0
20080801|2008-07-01 06:30,1,13.45,13.484,13.433,13.474,0
20080801|2008-07-01 07:00,1,13.476,13.517,13.448,13.477,3
20080801|2008-07-01 07:30,1,13.477,13.502,13.437,13.443,3
20080801|2008-07-01 08:00,1,13.441,13.584,13.436,13.564,41
20080801|2008-07-01 08:30,1,13.566,13.61,13.528,13.557,40
20080801|2008-07-01 09:00,1,13.559,13.563,13.51,13.541,21
20080801|2008-07-01 09:30,1,13.538,13.561,13.472,13.493,26
20080801|2008-07-01 10:00,1,13.491,13.578,13.475,13.575,15
20080801|2008-07-01 10:30,1,13.578,13.592,13.545,13.55,13
20080801|2008-07-01 11:00,1,13.549,13.575,13.519,13.528,18
20080801|2008-07-01 11:30,1,13.523,13.533,13.485,13.533,15
20080801|2008-07-01 12:00,1,13.531,13.55,13.495,13.516,8
20080801|2008-07-01 12:30,1,13.519,13.571,13.488,13.498,19
20080801|2008-07-01 13:00,1,13.497,13.518,13.448,13.517,31
20080801|2008-07-01 13:30,1,13.517,13.538,13.5,13.535,4
20080801|2008-07-01 14:00,1,13.536,13.549,13.516,13.527,0
20080801|2008-07-01 14:30,1,13.526,13.535,13.524,13.527,0
20080801|2008-07-01 15:00,1,13.528,13.561,13.528,13.558,0
20080801|2008-07-01 15:30,1,13.552,13.555,13.539,13.539,0
20080801|2008-07-01 16:00,1,13.55,13.55,13.55,13.55,0
20080801|2008-07-01 17:00,2,13.58,13.629,13.505,13.607,0
20080801|2008-07-01 17:30,2,13.604,13.633,13.59,13.59,0
20080801|2008-07-01 18:00,2,13.59,13.592,13.58,13.585,0
20080801|2008-07-01 18:30,2,13.59,13.61,13.59,13.6,0
20080801|2008-07-01 19:00,2,13.58,13.599,13.58,13.599,0
20080801|2008-07-01 19:30,2,13.6,13.625,13.6,13.625,0
20080801|2008-07-01 20:00,2,13.625,13.645,13.625,13.645,0
20080801|2008-07-01 20:30,2,13.63,13.635,13.629,13.63,0
20080801|2008-07-01 21:00,2,13.63,13.63,13.63,13.63,0
20080801|2008-07-01 21:30,2,13.635,13.635,13.635,13.635,0
20080801|2008-07-01 22:00,2,13.63,13.64,13.63,13.63,0
20080801|2008-07-01 22:30,2,13.64,13.64,13.631,13.631,0
20080801|2008-07-01 23:00,2,13.635,13.635,13.63,13.63,0
20080801|2008-07-01 23:30,2,13.64,13.64,13.63,13.635,0
20080801|2008-07-02 00:00,2,13.632,13.639,13.631,13.633,0
20080801|2008-07-02 01:00,2,13.631,13.635,13.63,13.63,0
20080801|2008-07-02 01:30,2,13.622,13.635,13.622,13.63,0
20080801|2008-07-02 02:00,2,13.625,13.625,13.621,13.621,0
20080801|2008-07-02 02:30,2,13.62,13.625,13.62,13.624,0
20080801|2008-07-02 03:00,2,13.62,13.625,13.62,13.623,0
20080801|2008-07-02 03:30,2,13.623,13.638,13.623,13.625,0
20080801|2008-07-02 04:00,2,13.642,13.649,13.605,13.607,0
20080801|2008-07-02 04:30,2,13.605,13.649,13.6,13.623,0
20080801|2008-07-02 05:00,2,13.62,13.69,13.62,13.69,0
20080801|2008-07-02 05:30,2,13.68,13.68,13.604,13.64,0
20080801|2008-07-02 06:00,2,13.61,13.694,13.6,13.653,0
20080801|2008-07-02 06:30,2,13.644,13.662,13.619,13.634,0
20080801|2008-07-02 07:00,2,13.634,13.65,13.601,13.608,0
20080801|2008-07-02 07:30,2,13.61,13.629,13.568,13.59,4
20080801|2008-07-02 08:00,2,13.59,13.616,13.418,13.498,59
20080801|2008-07-02 08:30,2,13.499,13.499,13.207,13.208,117
20080801|2008-07-02 09:00,2,13.208,13.37,13.207,13.364,67
20080801|2008-07-02 09:30,2,13.361,13.494,13.271,13.394,58
20080801|2008-07-02 10:00,2,13.396,13.49,13.39,13.453,30
20080801|2008-07-02 10:30,2,13.455,13.573,13.414,13.54,28
20080801|2008-07-02 11:00,2,13.544,13.569,13.465,13.525,25
20080801|2008-07-02 11:30,2,13.525,13.543,13.466,13.505,9
20080801|2008-07-02 12:00,2,13.502,13.517,13.421,13.427,6
20080801|2008-07-02 12:30,2,13.428,13.464,13.297,13.365,52
20080801|2008-07-02 13:00,2,13.363,13.398,13.302,13.389,33
20080801|2008-07-02 13:30,2,13.388,13.438,13.385,13.402,3
20080801|2008-07-02 14:00,2,13.399,13.429,13.395,13.408,0
20080801|2008-07-02 14:30,2,13.408,13.42,13.401,13.42,0
20080801|2008-07-02 15:00,2,13.413,13.455,13.412,13.448,0
20080801|2008-07-02 15:30,2,13.454,13.525,13.452,13.514,0
20080801|2008-07-02 16:00,2,13.514,13.54,13.514,13.525,0
20080801|2008-07-02 17:00,3,13.485,13.51,13.485,13.51,0
20080801|2008-07-02 17:30,3,13.495,13.495,13.389,13.495,0
20080801|2008-07-02 18:30,3,13.49,13.49,13.49,13.49,0
20080801|2008-07-02 20:30,3,13.496,13.506,13.489,13.505,0
20080801|2008-07-02 21:00,3,13.505,13.54,13.489,13.54,0
20080801|2008-07-02 21:30,3,13.51,13.51,13.51,13.51,0
20080801|2008-07-02 22:00,3,13.501,13.502,13.501,13.502,0
20080801|2008-07-02 22:30,3,13.52,13.52,13.502,13.502,0
20080801|2008-07-02 23:00,3,13.5,13.5,13.5,13.5,0
20080801|2008-07-02 23:30,3,13.51,13.51,13.51,13.51,0
20080801|2008-07-03 00:00,3,13.529,13.529,13.48,13.48,0
20080801|2008-07-03 00:30,3,13.48,13.519,13.48,13.519,0
20080801|2008-07-03 01:00,3,13.501,13.501,13.48,13.483,0
20080801|2008-07-03 01:30,3,13.487,13.53,13.487,13.53,0
20080801|2008-07-03 02:00,3,13.528,13.54,13.528,13.54,0
20080801|2008-07-03 02:30,3,13.538,13.54,13.535,13.535,0
20080801|2008-07-03 03:00,3,13.526,13.54,13.526,13.527,0
20080801|2008-07-03 03:30,3,13.526,13.54,13.523,13.54,0
20080801|2008-07-03 04:00,3,13.54,13.556,13.526,13.526,0
20080801|2008-07-03 04:30,3,13.54,13.557,13.54,13.557,0
20080801|2008-07-03 05:00,3,13.552,13.565,13.552,13.553,0
20080801|2008-07-03 05:30,3,13.526,13.565,13.52,13.554,0
20080801|2008-07-03 06:00,3,13.547,13.558,13.538,13.538,0
20080801|2008-07-03 06:30,3,13.538,13.539,13.452,13.463,0
20080801|2008-07-03 07:00,3,13.451,13.475,13.387,13.42,1
20080801|2008-07-03 07:30,3,13.418,13.426,13.306,13.385,11
20080801|2008-07-03 08:00,3,13.384,13.406,13.323,13.37,31
20080801|2008-07-03 08:30,3,13.37,13.402,13.323,13.335,18
20080801|2008-07-03 09:00,3,13.332,13.366,13.323,13.36,5
20080801|2008-07-03 09:30,3,13.36,13.49,13.337,13.484,65
20080801|2008-07-03 10:00,3,13.482,13.491,13.435,13.472,18
20080801|2008-07-03 10:30,3,13.471,13.478,13.433,13.475,14
20080801|2008-07-03 11:00,3,13.475,13.485,13.45,13.455,1
20080801|2008-07-03 11:30,3,13.451,13.495,13.449,13.48,8
20080801|2008-07-03 12:00,3,13.481,13.49,13.45,13.481,3
20080801|2008-07-03 12:30,3,13.48,13.561,13.48,13.52,25
20080801|2008-07-03 13:00,3,13.52,13.592,13.485,13.586,21
20080801|2008-07-03 13:30,3,13.586,13.595,13.56,13.587,1
20080801|2008-07-03 14:00,3,13.582,13.597,13.581,13.589,0
20080801|2008-07-03 14:30,3,13.592,13.619,13.589,13.6,0
20080801|2008-07-03 15:00,3,13.595,13.61,13.594,13.61,0
20080801|2008-07-03 15:30,3,13.602,13.607,13.598,13.604,0
20080801|2008-07-03 16:00,3,13.603,13.606,13.603,13.606,0
20080801|2008-07-03 17:00,4,13.548,13.579,13.548,13.579,0
20080801|2008-07-03 19:00,4,13.586,13.586,13.551,13.557,0
20080801|2008-07-03 20:00,4,13.56,13.56,13.555,13.555,0
20080801|2008-07-03 23:00,4,13.59,13.59,13.59,13.59,0
20080801|2008-07-03 23:30,4,13.591,13.601,13.591,13.601,0
20080801|2008-07-04 00:30,4,13.588,13.588,13.588,13.588,0
20080801|2008-07-04 02:00,4,13.591,13.595,13.591,13.595,0
20080801|2008-07-04 03:00,4,13.614,13.614,13.614,13.614,0
20080801|2008-07-04 03:30,4,13.613,13.613,13.613,13.613,0
20080801|2008-07-04 04:00,4,13.591,13.591,13.591,13.591,0
20080801|2008-07-04 04:30,4,13.6,13.61,13.588,13.588,0
20080801|2008-07-04 05:00,4,13.588,13.609,13.587,13.609,0
20080801|2008-07-04 05:30,4,13.609,13.609,13.562,13.562,0
20080801|2008-07-04 06:00,4,13.555,13.563,13.555,13.563,0
20080801|2008-07-04 06:30,4,13.58,13.583,13.57,13.57,0
20080801|2008-07-04 07:00,4,13.582,13.582,13.582,13.582,0
20080801|2008-07-04 07:30,4,13.582,13.596,13.582,13.594,0
20080801|2008-07-04 08:00,4,13.568,13.584,13.568,13.568,0
20080801|2008-07-04 08:30,4,13.568,13.583,13.568,13.583,0
20080801|2008-07-04 09:00,4,13.57,13.581,13.568,13.57,0
20080801|2008-07-04 09:30,4,13.57,13.571,13.57,13.571,0
20080801|2008-07-04 10:00,4,13.583,13.583,13.568,13.568,0
20080801|2008-07-04 10:30,4,13.568,13.593,13.557,13.568,0
20080801|2008-07-04 11:00,4,13.555,13.583,13.55,13.556,0
20080801|2008-07-04 11:30,4,13.556,13.573,13.525,13.535,0
20080801|2008-07-04 12:00,4,13.535,13.568,13.535,13.568,0
20080801|2008-07-04 14:00,4,13.55,13.57,13.55,13.57,0
20080801|2008-07-04 14:30,4,13.57,13.57,13.57,13.57,0
20080801|2008-07-04 15:00,4,13.572,13.572,13.572,13.572,0
20080801|2008-07-06 17:00,7,13.5,13.572,13.47,13.499,0
20080801|2008-07-06 17:30,7,13.495,13.495,13.453,13.453,0
20080801|2008-07-06 18:00,7,13.458,13.48,13.454,13.471,0
20080801|2008-07-06 18:30,7,13.471,13.48,13.471,13.48,0
20080801|2008-07-06 19:00,7,13.46,13.469,13.45,13.465,0
20080801|2008-07-06 19:30,7,13.467,13.467,13.402,13.413,0
20080801|2008-07-06 20:00,7,13.408,13.414,13.398,13.398,0
20080801|2008-07-06 20:30,7,13.405,13.405,13.38,13.385,0
20080801|2008-07-06 21:00,7,13.385,13.398,13.385,13.397,0
20080801|2008-07-06 21:30,7,13.387,13.398,13.387,13.398,0
20080801|2008-07-06 22:00,7,13.389,13.397,13.375,13.387,0
20080801|2008-07-06 22:30,7,13.391,13.401,13.377,13.377,0
20080801|2008-07-06 23:00,7,13.4,13.401,13.4,13.4,0
20080801|2008-07-06 23:30,7,13.4,13.4,13.4,13.4,0
20080801|2008-07-07 00:00,7,13.4,13.4,13.4,13.4,0
20080801|2008-07-07 00:30,7,13.4,13.4,13.362,13.376,0
20080801|2008-07-07 01:00,7,13.37,13.37,13.37,13.37,0
20080801|2008-07-07 01:30,7,13.37,13.37,13.359,13.36,0
20080801|2008-07-07 02:00,7,13.369,13.39,13.369,13.389,0
20080801|2008-07-07 02:30,7,13.39,13.39,13.39,13.39,0
20080801|2008-07-07 03:00,7,13.367,13.4,13.367,13.4,0
20080801|2008-07-07 03:30,7,13.372,13.373,13.372,13.373,0
20080801|2008-07-07 04:00,7,13.375,13.38,13.375,13.375,0
20080801|2008-07-07 04:30,7,13.375,13.375,13.336,13.336,0
20080801|2008-07-07 05:00,7,13.358,13.398,13.358,13.398,0
20080801|2008-07-07 05:30,7,13.398,13.44,13.39,13.435,0
20080801|2008-07-07 06:00,7,13.433,13.433,13.386,13.39,0
20080801|2008-07-07 06:30,7,13.388,13.397,13.327,13.345,0
20080801|2008-07-07 07:00,7,13.347,13.369,13.278,13.334,3
20080801|2008-07-07 07:30,7,13.335,13.349,13.283,13.284,9
20080801|2008-07-07 08:00,7,13.285,13.293,13.07,13.133,141
20080801|2008-07-07 08:30,7,13.134,13.177,13.037,13.154,69
20080801|2008-07-07 09:00,7,13.152,13.156,13.061,13.108,50
20080801|2008-07-07 09:30,7,13.107,13.143,13.005,13.005,53
20080801|2008-07-07 10:00,7,13.007,13.045,12.911,12.965,106
20080801|2008-07-07 10:30,7,12.961,12.97,12.874,12.937,79
20080801|2008-07-07 11:00,7,12.937,12.974,12.887,12.935,34
20080801|2008-07-07 11:30,7,12.936,13.03,12.894,13.023,39
20080801|2008-07-07 12:00,7,13.023,13.026,12.939,12.97,19
20080801|2008-07-07 12:30,7,12.968,13.147,12.952,13.097,62
20080801|2008-07-07 13:00,7,13.094,13.118,12.93,12.992,60
20080801|2008-07-07 13:30,7,12.995,13.019,12.993,13.013,2
20080801|2008-07-07 14:00,7,13.011,13.011,12.975,12.98,0
20080801|2008-07-07 14:30,7,12.981,12.985,12.952,12.962,0
20080801|2008-07-07 15:00,7,12.958,12.969,12.955,12.955,0
20080801|2008-07-07 15:30,7,12.967,12.967,12.95,12.955,0
20080801|2008-07-07 16:00,7,12.951,12.951,12.915,12.931,0
20080801|2008-07-07 17:00,8,12.931,12.977,12.88,12.899,0
20080801|2008-07-07 17:30,8,12.88,12.92,12.877,12.886,0
20080801|2008-07-07 18:00,8,12.92,12.963,12.896,12.94,0
20080801|2008-07-07 18:30,8,12.94,12.94,12.93,12.93,0
20080801|2008-07-07 19:00,8,12.962,12.962,12.93,12.93,0
20080801|2008-07-07 19:30,8,12.93,12.933,12.915,12.916,0
20080801|2008-07-07 20:00,8,12.932,12.954,12.921,12.954,0
20080801|2008-07-07 20:30,8,12.922,12.955,12.922,12.954,0
20080801|2008-07-07 21:00,8,12.94,12.94,12.92,12.92,0
20080801|2008-07-07 21:30,8,12.92,12.963,12.92,12.959,0
20080801|2008-07-07 22:00,8,12.959,12.96,12.954,12.954,0
20080801|2008-07-07 22:30,8,12.958,12.958,12.958,12.958,0
20080801|2008-07-07 23:30,8,12.959,12.959,12.959,12.959,0
20080801|2008-07-08 00:00,8,12.959,12.959,12.954,12.954,0
20080801|2008-07-08 00:30,8,12.959,12.962,12.959,12.962,0
20080801|2008-07-08 01:00,8,12.962,12.97,12.962,12.97,0
20080801|2008-07-08 01:30,8,12.959,12.959,12.942,12.942,0
20080801|2008-07-08 02:00,8,12.94,12.949,12.939,12.939,0
20080801|2008-07-08 02:30,8,12.941,12.941,12.902,12.902,0
20080801|2008-07-08 03:00,8,12.93,12.949,12.915,12.949,0
20080801|2008-07-08 03:30,8,12.949,12.949,12.93,12.935,0
20080801|2008-07-08 04:00,8,12.935,12.946,12.92,12.92,0
20080801|2008-07-08 04:30,8,12.915,12.915,12.89,12.9,0
20080801|2008-07-08 05:00,8,12.9,12.9,12.86,12.877,0
20080801|2008-07-08 05:30,8,12.878,12.91,12.868,12.906,0
20080801|2008-07-08 06:00,8,12.896,12.913,12.833,12.85,1
20080801|2008-07-08 06:30,8,12.845,12.845,12.76,12.816,5
20080801|2008-07-08 07:00,8,12.816,12.816,12.625,12.667,21
20080801|2008-07-08 07:30,8,12.667,12.707,12.63,12.691,30
20080801|2008-07-08 08:00,8,12.69,12.733,12.525,12.563,126
20080801|2008-07-08 08:30,8,12.562,12.622,12.495,12.523,59
20080801|2008-07-08 09:00,8,12.522,12.545,12.51,12.53,48
20080801|2008-07-08 09:30,8,12.53,12.588,12.43,12.475,79
20080801|2008-07-08 10:00,8,12.475,12.485,12.359,12.455,89
20080801|2008-07-08 10:30,8,12.455,12.516,12.453,12.485,41
20080801|2008-07-08 11:00,8,12.484,12.512,12.46,12.473,24
20080801|2008-07-08 11:30,8,12.47,12.554,12.466,12.507,37
20080801|2008-07-08 12:00,8,12.503,12.511,12.438,12.464,36
20080801|2008-07-08 12:30,8,12.465,12.485,12.426,12.436,39
20080801|2008-07-08 13:00,8,12.436,12.457,12.355,12.37,84
20080801|2008-07-08 13:30,8,12.367,12.379,12.334,12.346,7
20080801|2008-07-08 14:00,8,12.348,12.351,12.32,12.32,2
20080801|2008-07-08 14:30,8,12.324,12.324,12.29,12.31,2
20080801|2008-07-08 15:00,8,12.311,12.335,12.307,12.335,0
20080801|2008-07-08 15:30,8,12.34,12.342,12.331,12.339,0
20080801|2008-07-08 16:00,8,12.34,12.361,12.34,12.361,0
20080801|2008-07-08 17:00,9,12.363,12.363,12.27,12.285,0
20080801|2008-07-08 17:30,9,12.28,12.368,12.28,12.31,0
20080801|2008-07-08 18:00,9,12.312,12.318,12.312,12.318,0
20080801|2008-07-08 18:30,9,12.313,12.313,12.306,12.31,0
20080801|2008-07-08 19:00,9,12.319,12.347,12.319,12.333,0
20080801|2008-07-08 19:30,9,12.326,12.326,12.284,12.284,0
20080801|2008-07-08 20:00,9,12.277,12.282,12.277,12.281,0
20080801|2008-07-08 20:30,9,12.282,12.286,12.277,12.284,0
20080801|2008-07-08 21:00,9,12.279,12.283,12.266,12.273,0
20080801|2008-07-08 21:30,9,12.273,12.287,12.267,12.277,0
20080801|2008-07-08 22:00,9,12.27,12.273,12.265,12.27,0
20080801|2008-07-08 22:30,9,12.27,12.285,12.27,12.284,0
20080801|2008-07-08 23:00,9,12.279,12.288,12.279,12.28,0
20080801|2008-07-08 23:30,9,12.288,12.298,12.285,12.285,0
20080801|2008-07-09 00:00,9,12.288,12.288,12.278,12.28,0
20080801|2008-07-09 00:30,9,12.288,12.298,12.288,12.298,0
20080801|2008-07-09 01:00,9,12.298,12.303,12.294,12.295,0
20080801|2008-07-09 01:30,9,12.299,12.308,12.292,12.3,0
20080801|2008-07-09 02:00,9,12.302,12.318,12.302,12.315,0
20080801|2008-07-09 02:30,9,12.314,12.314,12.306,12.306,0
20080801|2008-07-09 03:00,9,12.31,12.395,12.306,12.395,1
20080801|2008-07-09 03:30,9,12.393,12.407,12.38,12.407,0
20080801|2008-07-09 04:00,9,12.408,12.42,12.398,12.398,0
20080801|2008-07-09 04:30,9,12.399,12.418,12.39,12.393,0
20080801|2008-07-09 05:00,9,12.393,12.4,12.387,12.387,0
20080801|2008-07-09 05:30,9,12.393,12.438,12.393,12.434,0
20080801|2008-07-09 06:00,9,12.436,12.457,12.43,12.45,1
20080801|2008-07-09 06:30,9,12.451,12.453,12.305,12.35,2
20080801|2008-07-09 07:00,9,12.344,12.437,12.336,12.34,2
20080801|2008-07-09 07:30,9,12.34,12.37,12.3,12.301,8
20080801|2008-07-09 08:00,9,12.3,12.339,12.241,12.293,86
20080801|2008-07-09 08:30,9,12.291,12.487,12.275,12.451,79
20080801|2008-07-09 09:00,9,12.45,12.455,12.323,12.326,34
20080801|2008-07-09 09:30,9,12.328,12.45,12.239,12.283,86
20080801|2008-07-09 10:00,9,12.284,12.284,12.125,12.128,94
20080801|2008-07-09 10:30,9,12.128,12.188,12.035,12.159,97
20080801|2008-07-09 11:00,9,12.158,12.216,12.117,12.131,42
20080801|2008-07-09 11:30,9,12.13,12.186,12.109,12.11,22
20080801|2008-07-09 12:00,9,12.113,12.167,12.086,12.095,22
20080801|2008-07-09 12:30,9,12.095,12.102,11.978,11.983,58
20080801|2008-07-09 13:00,9,11.983,12.023,11.92,12.014,95
20080801|2008-07-09 13:30,9,12.014,12.017,11.965,11.976,9
20080801|2008-07-09 14:00,9,11.978,11.979,11.941,11.944,1
20080801|2008-07-09 14:30,9,11.944,11.945,11.907,11.916,1
20080801|2008-07-09 15:00,9,11.916,11.96,11.914,11.957,1
20080801|2008-07-09 15:30,9,11.962,11.985,11.957,11.98,1
20080801|2008-07-09 16:00,9,11.98,11.98,11.956,11.956,0
20080801|2008-07-09 17:00,10,11.955,11.986,11.955,11.985,0
20080801|2008-07-09 17:30,10,11.985,12.006,11.985,12,0
20080801|2008-07-09 18:00,10,12.006,12.034,12.006,12.034,0
20080801|2008-07-09 18:30,10,12.04,12.07,12.022,12.045,0
20080801|2008-07-09 19:00,10,12.04,12.04,11.993,12.009,0
20080801|2008-07-09 19:30,10,12.009,12.022,12.009,12.01,0
20080801|2008-07-09 20:30,10,11.993,12.001,11.993,12,0
20080801|2008-07-09 21:00,10,12,12.001,11.999,12.001,0
20080801|2008-07-09 21:30,10,12.001,12.001,12.001,12.001,0
20080801|2008-07-09 22:00,10,11.986,11.986,11.986,11.986,0
20080801|2008-07-09 22:30,10,11.996,11.996,11.996,11.996,0
20080801|2008-07-09 23:30,10,11.997,11.997,11.997,11.997,0
20080801|2008-07-10 00:00,10,11.996,12.011,11.996,12.005,0
20080801|2008-07-10 00:30,10,12.01,12.011,12.003,12.003,0
20080801|2008-07-10 01:00,10,12.003,12.006,11.997,12.006,0
20080801|2008-07-10 01:30,10,12.011,12.012,12,12.012,0
20080801|2008-07-10 02:00,10,12.018,12.037,12.012,12.037,0
20080801|2008-07-10 02:30,10,12.039,12.048,12.039,12.048,0
20080801|2008-07-10 03:00,10,12.05,12.08,12.05,12.054,0
20080801|2008-07-10 03:30,10,12.054,12.063,12.054,12.063,0
20080801|2008-07-10 04:00,10,12.063,12.08,12.053,12.064,0
20080801|2008-07-10 04:30,10,12.061,12.061,12.015,12.02,0
20080801|2008-07-10 05:00,10,12.02,12.102,12.015,12.095,0
20080801|2008-07-10 05:30,10,12.1,12.13,12.094,12.109,1
20080801|2008-07-10 06:00,10,12.116,12.149,12.062,12.072,0
20080801|2008-07-10 06:30,10,12.076,12.102,12.033,12.081,0
20080801|2008-07-10 07:00,10,12.082,12.138,12.051,12.064,1
20080801|2008-07-10 07:30,10,12.058,12.146,12.056,12.07,5
20080801|2008-07-10 08:00,10,12.068,12.17,12.063,12.157,38
20080801|2008-07-10 08:30,10,12.157,12.16,12.072,12.104,20
20080801|2008-07-10 09:00,10,12.1,12.118,12.071,12.103,10
20080801|2008-07-10 09:30,10,12.1,12.169,11.934,11.968,95
20080801|2008-07-10 10:00,10,11.97,12.08,11.906,12.031,61
20080801|2008-07-10 10:30,10,12.032,12.121,12.032,12.057,45
20080801|2008-07-10 11:00,10,12.057,12.329,12.038,12.238,132
20080801|2008-07-10 11:30,10,12.239,12.307,12.138,12.22,63
20080801|2008-07-10 12:00,10,12.218,12.252,12.092,12.149,34
20080801|2008-07-10 12:30,10,12.15,12.193,12.106,12.183,10
20080801|2008-07-10 13:00,10,12.185,12.359,12.155,12.303,64
20080801|2008-07-10 13:30,10,12.303,12.431,12.282,12.42,26
20080801|2008-07-10 14:00,10,12.42,12.442,12.37,12.383,0
20080801|2008-07-10 14:30,10,12.386,12.425,12.384,12.41,1
20080801|2008-07-10 15:00,10,12.411,12.439,12.395,12.436,0
20080801|2008-07-10 15:30,10,12.44,12.44,12.402,12.405,0
20080801|2008-07-10 16:00,10,12.408,12.408,12.386,12.386,0
20080801|2008-07-10 17:00,11,12.385,12.395,12.3,12.3,0
20080801|2008-07-10 17:30,11,12.386,12.395,12.386,12.39,0
20080801|2008-07-10 18:00,11,12.394,12.4,12.394,12.395,0
20080801|2008-07-10 18:30,11,12.395,12.395,12.395,12.395,0
20080801|2008-07-10 19:00,11,12.395,12.419,12.384,12.4,0
20080801|2008-07-10 20:00,11,12.418,12.419,12.4,12.41,0
20080801|2008-07-10 20:30,11,12.393,12.393,12.38,12.38,0
20080801|2008-07-10 21:00,11,12.385,12.385,12.376,12.385,0
20080801|2008-07-10 21:30,11,12.375,12.386,12.375,12.379,0
20080801|2008-07-10 22:00,11,12.386,12.386,12.375,12.375,0
20080801|2008-07-10 22:30,11,12.381,12.381,12.375,12.375,0
20080801|2008-07-10 23:00,11,12.375,12.378,12.372,12.378,0
20080801|2008-07-10 23:30,11,12.375,12.41,12.375,12.41,0
20080801|2008-07-11 00:00,11,12.381,12.39,12.381,12.39,0
20080801|2008-07-11 01:00,11,12.411,12.433,12.411,12.433,0
20080801|2008-07-11 01:30,11,12.433,12.436,12.425,12.428,0
20080801|2008-07-11 02:00,11,12.44,12.46,12.44,12.448,0
20080801|2008-07-11 02:30,11,12.451,12.451,12.443,12.443,0
20080801|2008-07-11 03:00,11,12.45,12.481,12.45,12.465,0
20080801|2008-07-11 03:30,11,12.465,12.517,12.465,12.515,0
20080801|2008-07-11 04:00,11,12.519,12.569,12.515,12.56,0
20080801|2008-07-11 04:30,11,12.57,12.62,12.562,12.6,0
20080801|2008-07-11 05:00,11,12.601,12.619,12.475,12.493,1
20080801|2008-07-11 05:30,11,12.461,12.486,12.43,12.455,1
20080801|2008-07-11 06:00,11,12.456,12.482,12.42,12.47,0
20080801|2008-07-11 06:30,11,12.471,12.53,12.461,12.471,0
20080801|2008-07-11 07:00,11,12.477,12.55,12.455,12.541,5
20080801|2008-07-11 07:30,11,12.543,12.604,12.455,12.468,18
20080801|2008-07-11 08:00,11,12.469,12.486,12.415,12.47,58
20080801|2008-07-11 08:30,11,12.47,12.496,12.31,12.376,53
20080801|2008-07-11 09:00,11,12.377,12.38,12.247,12.308,52
20080801|2008-07-11 09:30,11,12.304,12.333,12.16,12.217,44
20080801|2008-07-11 10:00,11,12.218,12.258,12.122,12.19,39
20080801|2008-07-11 10:30,11,12.192,12.206,11.985,12.095,79
20080801|2008-07-11 11:00,11,12.094,12.154,12.061,12.082,34
20080801|2008-07-11 11:30,11,12.076,12.108,11.987,12.015,26
20080801|2008-07-11 12:00,11,12.01,12.086,11.92,11.948,45
20080801|2008-07-11 12:30,11,11.947,12.007,11.927,12.003,14
20080801|2008-07-11 13:00,11,12,12.092,11.812,11.9,99
20080801|2008-07-11 13:30,11,11.897,11.9,11.845,11.865,2
20080801|2008-07-11 14:00,11,11.866,11.871,11.828,11.856,0
20080801|2008-07-11 14:30,11,11.853,11.868,11.831,11.848,0
20080801|2008-07-11 15:00,11,11.85,11.854,11.82,11.83,0
20080801|2008-07-11 15:30,11,11.836,11.867,11.821,11.832,0
20080801|2008-07-11 16:00,11,11.819,11.825,11.819,11.82,0
20080801|2008-07-13 17:00,14,11.955,11.996,11.955,11.985,0
20080801|2008-07-13 17:30,14,11.98,12.022,11.98,11.99,0
20080801|2008-07-13 18:00,14,11.989,12,11.95,11.99,0
20080801|2008-07-13 18:30,14,11.99,12.03,11.988,12.007,0
20080801|2008-07-13 19:00,14,12.007,12.048,12,12.048,0
20080801|2008-07-13 19:30,14,12.04,12.053,12.03,12.03,0
20080801|2008-07-13 20:00,14,12.04,12.064,12.039,12.064,0
20080801|2008-07-13 20:30,14,12.07,12.09,12.07,12.075,0
20080801|2008-07-13 21:00,14,12.083,12.085,12.064,12.067,0
20080801|2008-07-13 21:30,14,12.07,12.075,12.061,12.07,0
20080801|2008-07-13 22:00,14,12.06,12.07,12.049,12.068,0
20080801|2008-07-13 22:30,14,12.065,12.066,12.037,12.05,0
20080801|2008-07-13 23:00,14,12.048,12.051,12.027,12.051,0
20080801|2008-07-13 23:30,14,12.04,12.045,12.04,12.045,0
20080801|2008-07-14 00:00,14,12.051,12.051,11.982,11.982,0
20080801|2008-07-14 00:30,14,11.983,11.984,11.977,11.977,0
20080801|2008-07-14 01:00,14,11.983,11.983,11.965,11.965,0
20080801|2008-07-14 01:30,14,11.968,11.985,11.968,11.984,0
20080801|2008-07-14 02:30,14,11.971,11.971,11.969,11.97,0
20080801|2008-07-14 03:00,14,11.969,11.973,11.958,11.958,0
20080801|2008-07-14 03:30,14,11.97,11.98,11.97,11.98,0
20080801|2008-07-14 04:00,14,11.978,11.984,11.96,11.962,0
20080801|2008-07-14 04:30,14,11.967,11.98,11.957,11.957,0
20080801|2008-07-14 05:00,14,11.968,11.98,11.965,11.98,0
20080801|2008-07-14 05:30,14,11.984,11.987,11.91,11.92,0
20080801|2008-07-14 06:00,14,11.925,11.925,11.878,11.878,2
20080801|2008-07-14 06:30,14,11.877,11.877,11.765,11.864,1
20080801|2008-07-14 07:00,14,11.864,11.887,11.818,11.825,1
20080801|2008-07-14 07:30,14,11.825,11.92,11.822,11.876,8
20080801|2008-07-14 08:00,14,11.88,11.94,11.842,11.918,52
20080801|2008-07-14 08:30,14,11.918,12.058,11.891,12.047,65
20080801|2008-07-14 09:00,14,12.046,12.136,12.02,12.104,47
20080801|2008-07-14 09:30,14,12.106,12.137,11.987,12,38
20080801|2008-07-14 10:00,14,11.999,12.046,11.967,11.985,25
20080801|2008-07-14 10:30,14,11.988,12.044,11.869,11.907,44
20080801|2008-07-14 11:00,14,11.908,11.999,11.896,11.987,18
20080801|2008-07-14 11:30,14,11.985,11.988,11.858,11.894,13
20080801|2008-07-14 12:00,14,11.891,11.997,11.891,11.942,14
20080801|2008-07-14 12:30,14,11.948,11.965,11.845,11.939,37
20080801|2008-07-14 13:00,14,11.938,11.987,11.904,11.954,43
20080801|2008-07-14 13:30,14,11.954,12.005,11.929,12.003,1
20080801|2008-07-14 14:00,14,12,12.011,11.983,12,0
20080801|2008-07-14 14:30,14,12,12,11.954,11.97,0
20080801|2008-07-14 15:00,14,11.964,11.972,11.942,11.947,0
20080801|2008-07-14 15:30,14,11.944,11.945,11.913,11.922,0
20080801|2008-07-14 16:00,14,11.923,11.945,11.923,11.94,0
20080801|2008-07-14 17:00,15,11.991,11.991,11.95,11.95,0
20080801|2008-07-14 17:30,15,11.971,11.971,11.95,11.96,0
20080801|2008-07-14 18:00,15,11.955,11.98,11.955,11.97,0
20080801|2008-07-14 18:30,15,11.97,11.97,11.968,11.97,0
20080801|2008-07-14 19:00,15,11.97,11.97,11.96,11.96,0
20080801|2008-07-14 19:30,15,11.975,11.997,11.975,11.997,0
20080801|2008-07-14 20:00,15,12,12.016,12,12.015,0
20080801|2008-07-14 20:30,15,12.005,12.007,12.005,12.007,0
20080801|2008-07-14 21:30,15,11.989,11.989,11.985,11.985,0
20080801|2008-07-14 22:00,15,11.968,11.977,11.956,11.977,0
20080801|2008-07-14 22:30,15,11.977,11.977,11.977,11.977,0
20080801|2008-07-14 23:30,15,11.96,11.96,11.942,11.942,0
20080801|2008-07-15 00:30,15,11.942,11.942,11.942,11.942,0
20080801|2008-07-15 01:00,15,11.942,11.942,11.941,11.941,0
20080801|2008-07-15 01:30,15,11.941,11.969,11.94,11.969,0
20080801|2008-07-15 02:00,15,11.969,11.969,11.969,11.969,0
20080801|2008-07-15 02:30,15,11.941,11.964,11.941,11.964,0
20080801|2008-07-15 03:00,15,11.965,11.977,11.946,11.977,0
20080801|2008-07-15 03:30,15,11.956,11.996,11.956,11.996,0
20080801|2008-07-15 04:00,15,11.99,11.995,11.962,11.99,0
20080801|2008-07-15 04:30,15,12,12.007,11.986,11.986,0
20080801|2008-07-15 05:00,15,11.985,12.049,11.985,12.044,0
20080801|2008-07-15 05:30,15,12.036,12.06,12.03,12.06,0
20080801|2008-07-15 06:00,15,12.048,12.048,11.977,11.977,0
20080801|2008-07-15 06:30,15,11.982,12.06,11.98,12.034,0
20080801|2008-07-15 07:00,15,12.033,12.085,12.033,12.075,2
20080801|2008-07-15 07:30,15,12.071,12.097,12.04,12.049,6
20080801|2008-07-15 08:00,15,12.049,12.111,12.025,12.038,35
20080801|2008-07-15 08:30,15,12.037,12.078,11.968,11.99,29
20080801|2008-07-15 09:00,15,11.983,12.02,11.78,11.833,78
20080801|2008-07-15 09:30,15,11.831,11.842,11.542,11.544,117
20080801|2008-07-15 10:00,15,11.542,11.574,11.407,11.469,83
20080801|2008-07-15 10:30,15,11.467,11.545,11.467,11.521,32
20080801|2008-07-15 11:00,15,11.524,11.557,11.481,11.51,20
20080801|2008-07-15 11:30,15,11.509,11.525,11.429,11.429,19
20080801|2008-07-15 12:00,15,11.43,11.51,11.39,11.497,28
20080801|2008-07-15 12:30,15,11.499,11.509,11.382,11.418,25
20080801|2008-07-15 13:00,15,11.419,11.51,11.376,11.48,49
20080801|2008-07-15 13:30,15,11.479,11.48,11.43,11.437,4
20080801|2008-07-15 14:00,15,11.441,11.466,11.42,11.461,0
20080801|2008-07-15 14:30,15,11.463,11.471,11.452,11.465,0
20080801|2008-07-15 15:00,15,11.463,11.464,11.411,11.435,0
20080801|2008-07-15 15:30,15,11.43,11.459,11.429,11.454,0
20080801|2008-07-15 16:00,15,11.454,11.455,11.438,11.449,0
20080801|2008-07-15 17:00,16,11.453,11.477,11.407,11.407,0
20080801|2008-07-15 17:30,16,11.419,11.42,11.378,11.38,0
20080801|2008-07-15 18:00,16,11.38,11.4,11.38,11.398,0
20080801|2008-07-15 18:30,16,11.39,11.39,11.39,11.39,0
20080801|2008-07-15 19:30,16,11.395,11.41,11.395,11.41,0
20080801|2008-07-15 20:00,16,11.409,11.42,11.4,11.413,0
20080801|2008-07-15 20:30,16,11.415,11.432,11.41,11.432,0
20080801|2008-07-15 21:00,16,11.426,11.426,11.425,11.425,0
20080801|2008-07-15 21:30,16,11.425,11.464,11.423,11.464,0
20080801|2008-07-15 22:00,16,11.467,11.496,11.467,11.496,0
20080801|2008-07-15 22:30,16,11.47,11.487,11.47,11.487,0
20080801|2008-07-15 23:00,16,11.451,11.49,11.435,11.49,0
20080801|2008-07-16 00:00,16,11.44,11.44,11.435,11.435,0
20080801|2008-07-16 00:30,16,11.44,11.441,11.44,11.441,0
20080801|2008-07-16 01:00,16,11.435,11.435,11.435,11.435,0
20080801|2008-07-16 01:30,16,11.44,11.441,11.44,11.441,0
20080801|2008-07-16 02:00,16,11.435,11.441,11.43,11.43,0
20080801|2008-07-16 02:30,16,11.425,11.425,11.425,11.425,0
20080801|2008-07-16 03:00,16,11.425,11.425,11.42,11.42,0
20080801|2008-07-16 03:30,16,11.416,11.416,11.416,11.416,0
20080801|2008-07-16 04:00,16,11.42,11.442,11.42,11.425,0
20080801|2008-07-16 04:30,16,11.424,11.424,11.424,11.424,0
20080801|2008-07-16 05:00,16,11.418,11.418,11.395,11.403,0
20080801|2008-07-16 05:30,16,11.402,11.433,11.392,11.413,1
20080801|2008-07-16 06:00,16,11.409,11.412,11.273,11.299,2
20080801|2008-07-16 06:30,16,11.297,11.361,11.282,11.327,1
20080801|2008-07-16 07:00,16,11.327,11.336,11.286,11.333,0
20080801|2008-07-16 07:30,16,11.333,11.465,11.324,11.436,20
20080801|2008-07-16 08:00,16,11.437,11.484,11.33,11.346,65
20080801|2008-07-16 08:30,16,11.345,11.449,11.333,11.39,36
20080801|2008-07-16 09:00,16,11.392,11.455,11.369,11.404,23
20080801|2008-07-16 09:30,16,11.407,11.45,11.113,11.232,93
20080801|2008-07-16 10:00,16,11.232,11.287,11.206,11.273,39
20080801|2008-07-16 10:30,16,11.273,11.385,11.26,11.284,42
20080801|2008-07-16 11:00,16,11.284,11.29,11.24,11.264,14
20080801|2008-07-16 11:30,16,11.262,11.375,11.243,11.347,34
20080801|2008-07-16 12:00,16,11.351,11.46,11.345,11.387,36
20080801|2008-07-16 12:30,16,11.383,11.44,11.288,11.35,23
20080801|2008-07-16 13:00,16,11.347,11.427,11.317,11.397,31
20080801|2008-07-16 13:30,16,11.399,11.427,11.387,11.408,1
20080801|2008-07-16 14:00,16,11.41,11.452,11.41,11.429,0
20080801|2008-07-16 14:30,16,11.425,11.453,11.417,11.453,0
20080801|2008-07-16 15:00,16,11.449,11.453,11.436,11.442,0
20080801|2008-07-16 15:30,16,11.446,11.453,11.429,11.453,0
20080801|2008-07-16 16:00,16,11.453,11.463,11.439,11.458,0
20080801|2008-07-16 17:00,17,11.475,11.477,11.437,11.47,0
20080801|2008-07-16 17:30,17,11.48,11.549,11.48,11.521,0
20080801|2008-07-16 18:00,17,11.52,11.534,11.398,11.516,0
20080801|2008-07-16 18:30,17,11.535,11.535,11.519,11.519,0
20080801|2008-07-16 19:00,17,11.516,11.54,11.516,11.54,0
20080801|2008-07-16 19:30,17,11.524,11.539,11.524,11.527,0
20080801|2008-07-16 20:00,17,11.534,11.534,11.534,11.534,0
20080801|2008-07-16 20:30,17,11.54,11.544,11.526,11.526,0
20080801|2008-07-16 21:00,17,11.53,11.53,11.53,11.53,0
20080801|2008-07-16 21:30,17,11.53,11.55,11.53,11.541,0
20080801|2008-07-16 22:00,17,11.526,11.526,11.525,11.526,0
20080801|2008-07-16 22:30,17,11.527,11.53,11.527,11.53,0
20080801|2008-07-17 01:00,17,11.52,11.524,11.52,11.524,0
20080801|2008-07-17 01:30,17,11.52,11.52,11.503,11.503,0
20080801|2008-07-17 02:00,17,11.51,11.51,11.459,11.46,0
20080801|2008-07-17 02:30,17,11.467,11.467,11.455,11.455,0
20080801|2008-07-17 03:00,17,11.453,11.485,11.453,11.485,0
20080801|2008-07-17 03:30,17,11.479,11.481,11.459,11.47,0
20080801|2008-07-17 05:00,17,11.458,11.491,11.458,11.469,0
20080801|2008-07-17 05:30,17,11.468,11.505,11.41,11.503,0
20080801|2008-07-17 06:00,17,11.5,11.5,11.46,11.474,0
20080801|2008-07-17 06:30,17,11.478,11.499,11.438,11.45,0
20080801|2008-07-17 07:00,17,11.443,11.541,11.425,11.513,4
20080801|2008-07-17 07:30,17,11.515,11.515,11.44,11.466,7
20080801|2008-07-17 08:00,17,11.465,11.477,11.282,11.323,51
20080801|2008-07-17 08:30,17,11.324,11.398,11.294,11.369,26
20080801|2008-07-17 09:00,17,11.365,11.399,11.338,11.357,28
20080801|2008-07-17 09:30,17,11.359,11.365,10.92,10.972,159
20080801|2008-07-17 10:00,17,10.965,11.02,10.761,10.806,129
20080801|2008-07-17 10:30,17,10.8,10.877,10.604,10.64,146
20080801|2008-07-17 11:00,17,10.641,10.793,10.621,10.705,72
20080801|2008-07-17 11:30,17,10.704,10.748,10.56,10.602,50
20080801|2008-07-17 12:00,17,10.602,10.63,10.464,10.591,89
20080801|2008-07-17 12:30,17,10.591,10.68,10.534,10.591,46
20080801|2008-07-17 13:00,17,10.595,10.595,10.492,10.536,50
20080801|2008-07-17 13:30,17,10.537,10.556,10.53,10.54,3
20080801|2008-07-17 14:00,17,10.541,10.593,10.539,10.591,0
20080801|2008-07-17 14:30,17,10.593,10.61,10.577,10.61,0
20080801|2008-07-17 15:00,17,10.601,10.644,10.595,10.635,0
20080801|2008-07-17 15:30,17,10.635,10.645,10.62,10.643,0
20080801|2008-07-17 16:00,17,10.639,10.649,10.613,10.643,0
20080801|2008-07-17 17:00,18,10.596,10.598,10.537,10.537,0
20080801|2008-07-17 17:30,18,10.588,10.616,10.585,10.616,0
20080801|2008-07-17 18:00,18,10.635,10.635,10.625,10.625,0
20080801|2008-07-17 18:30,18,10.615,10.615,10.6,10.6,0
20080801|2008-07-17 19:00,18,10.605,10.605,10.6,10.6,0
20080801|2008-07-17 19:30,18,10.603,10.603,10.6,10.6,0
20080801|2008-07-17 20:00,18,10.604,10.604,10.546,10.546,0
20080801|2008-07-17 20:30,18,10.557,10.567,10.557,10.567,0
20080801|2008-07-17 21:00,18,10.567,10.579,10.547,10.579,0
20080801|2008-07-17 21:30,18,10.568,10.57,10.55,10.55,0
20080801|2008-07-17 22:00,18,10.56,10.58,10.556,10.563,0
20080801|2008-07-17 22:30,18,10.576,10.584,10.576,10.584,0
20080801|2008-07-18 00:00,18,10.572,10.572,10.57,10.57,0
20080801|2008-07-18 00:30,18,10.575,10.575,10.575,10.575,0
20080801|2008-07-18 01:00,18,10.574,10.578,10.568,10.575,0
20080801|2008-07-18 01:30,18,10.576,10.578,10.574,10.576,0
20080801|2008-07-18 02:30,18,10.575,10.579,10.574,10.579,0
20080801|2008-07-18 03:00,18,10.573,10.573,10.565,10.57,0
20080801|2008-07-18 03:30,18,10.573,10.579,10.566,10.579,0
20080801|2008-07-18 04:00,18,10.574,10.574,10.55,10.55,0
20080801|2008-07-18 04:30,18,10.55,10.561,10.55,10.56,0
20080801|2008-07-18 05:00,18,10.561,10.595,10.55,10.595,0
20080801|2008-07-18 05:30,18,10.579,10.632,10.575,10.611,0
20080801|2008-07-18 06:00,18,10.611,10.68,10.603,10.625,1
20080801|2008-07-18 06:30,18,10.64,10.646,10.598,10.646,0
20080801|2008-07-18 07:00,18,10.646,10.649,10.519,10.53,5
20080801|2008-07-18 07:30,18,10.53,10.619,10.521,10.607,10
20080801|2008-07-18 08:00,18,10.604,10.618,10.549,10.603,50
20080801|2008-07-18 08:30,18,10.602,10.729,10.551,10.715,49
20080801|2008-07-18 09:00,18,10.715,10.799,10.655,10.701,55
20080801|2008-07-18 09:30,18,10.698,10.711,10.642,10.674,21
20080801|2008-07-18 10:00,18,10.674,10.703,10.58,10.639,33
20080801|2008-07-18 10:30,18,10.639,10.67,10.592,10.6,18
20080801|2008-07-18 11:00,18,10.599,10.653,10.558,10.6,14
20080801|2008-07-18 11:30,18,10.6,10.67,10.572,10.643,14
20080801|2008-07-18 12:00,18,10.645,10.645,10.535,10.536,14
20080801|2008-07-18 12:30,18,10.537,10.578,10.516,10.558,27
20080801|2008-07-18 13:00,18,10.555,10.61,10.52,10.554,21
20080801|2008-07-18 13:30,18,10.556,10.657,10.552,10.641,2
20080801|2008-07-18 14:00,18,10.642,10.656,10.614,10.639,0
20080801|2008-07-18 14:30,18,10.639,10.7,10.639,10.695,0
20080801|2008-07-18 15:00,18,10.695,10.709,10.659,10.662,0
20080801|2008-07-18 15:30,18,10.662,10.665,10.646,10.665,0
20080801|2008-07-18 16:00,18,10.684,10.695,10.653,10.66,0
20080801|2008-07-20 17:00,21,10.632,10.675,10.632,10.674,0
20080801|2008-07-20 17:30,21,10.672,10.68,10.665,10.668,0
20080801|2008-07-20 18:00,21,10.675,10.684,10.674,10.684,0
20080801|2008-07-20 18:30,21,10.672,10.685,10.672,10.685,0
20080801|2008-07-20 19:00,21,10.685,10.703,10.68,10.703,0
20080801|2008-07-20 19:30,21,10.704,10.704,10.68,10.701,0
20080801|2008-07-20 20:00,21,10.7,10.7,10.686,10.686,0
20080801|2008-07-20 20:30,21,10.7,10.71,10.682,10.69,0
20080801|2008-07-20 21:00,21,10.7,10.71,10.689,10.71,0
20080801|2008-07-20 21:30,21,10.713,10.717,10.713,10.717,0
20080801|2008-07-20 22:00,21,10.715,10.73,10.715,10.73,0
20080801|2008-07-20 22:30,21,10.739,10.739,10.722,10.737,0
20080801|2008-07-20 23:00,21,10.73,10.735,10.727,10.735,0
20080801|2008-07-20 23:30,21,10.732,10.732,10.717,10.717,0
20080801|2008-07-21 00:00,21,10.72,10.72,10.72,10.72,0
20080801|2008-07-21 00:30,21,10.72,10.72,10.72,10.72,0
20080801|2008-07-21 01:00,21,10.72,10.72,10.715,10.715,0
20080801|2008-07-21 01:30,21,10.715,10.746,10.715,10.746,0
20080801|2008-07-21 02:00,21,10.728,10.749,10.724,10.749,0
20080801|2008-07-21 02:30,21,10.75,10.75,10.748,10.75,0
20080801|2008-07-21 03:00,21,10.75,10.75,10.748,10.748,0
20080801|2008-07-21 03:30,21,10.748,10.75,10.748,10.75,0
20080801|2008-07-21 04:00,21,10.749,10.75,10.734,10.749,0
20080801|2008-07-21 04:30,21,10.734,10.75,10.732,10.75,0
20080801|2008-07-21 05:00,21,10.748,10.748,10.727,10.727,0
20080801|2008-07-21 05:30,21,10.724,10.724,10.685,10.708,0
20080801|2008-07-21 06:00,21,10.714,10.728,10.68,10.68,0
20080801|2008-07-21 06:30,21,10.689,10.78,10.68,10.78,1
20080801|2008-07-21 07:00,21,10.78,10.793,10.687,10.719,1
20080801|2008-07-21 07:30,21,10.722,10.722,10.557,10.558,20
20080801|2008-07-21 08:00,21,10.562,10.624,10.475,10.509,56
20080801|2008-07-21 08:30,21,10.508,10.526,10.322,10.352,77
20080801|2008-07-21 09:00,21,10.352,10.538,10.352,10.519,31
20080801|2008-07-21 09:30,21,10.519,10.547,10.437,10.457,30
20080801|2008-07-21 10:00,21,10.457,10.479,10.413,10.434,23
20080801|2008-07-21 10:30,21,10.438,10.487,10.382,10.476,14
20080801|2008-07-21 11:00,21,10.474,10.483,10.43,10.457,5
20080801|2008-07-21 11:30,21,10.46,10.525,10.436,10.5,7
20080801|2008-07-21 12:00,21,10.5,10.568,10.5,10.543,19
20080801|2008-07-21 12:30,21,10.542,10.55,10.476,10.491,17
20080801|2008-07-21 13:00,21,10.485,10.519,10.456,10.51,12
20080801|2008-07-21 13:30,21,10.512,10.557,10.496,10.544,4
20080801|2008-07-21 14:00,21,10.539,10.583,10.528,10.575,1
20080801|2008-07-21 14:30,21,10.575,10.583,10.546,10.55,0
20080801|2008-07-21 15:00,21,10.55,10.582,10.55,10.578,0
20080801|2008-07-21 15:30,21,10.58,10.58,10.512,10.512,0
20080801|2008-07-21 16:00,21,10.522,10.523,10.498,10.503,0
20080801|2008-07-21 17:00,22,10.505,10.505,10.429,10.43,0
20080801|2008-07-21 17:30,22,10.43,10.449,10.43,10.43,0
20080801|2008-07-21 18:00,22,10.43,10.449,10.42,10.449,0
20080801|2008-07-21 18:30,22,10.44,10.44,10.44,10.44,0
20080801|2008-07-21 19:00,22,10.426,10.445,10.42,10.43,0
20080801|2008-07-21 19:30,22,10.43,10.439,10.43,10.43,0
20080801|2008-07-21 20:00,22,10.439,10.443,10.43,10.443,0
20080801|2008-07-21 20:30,22,10.439,10.439,10.43,10.43,0
20080801|2008-07-21 21:00,22,10.426,10.439,10.42,10.439,1
20080801|2008-07-21 21:30,22,10.435,10.435,10.42,10.42,0
20080801|2008-07-21 22:00,22,10.42,10.443,10.42,10.443,0
20080801|2008-07-21 22:30,22,10.443,10.443,10.443,10.443,0
20080801|2008-07-21 23:00,22,10.43,10.431,10.42,10.431,0
20080801|2008-07-21 23:30,22,10.418,10.418,10.41,10.41,0
20080801|2008-07-22 00:00,22,10.41,10.41,10.4,10.4,0
20080801|2008-07-22 01:00,22,10.431,10.44,10.431,10.44,0
20080801|2008-07-22 01:30,22,10.443,10.443,10.443,10.443,0
20080801|2008-07-22 02:00,22,10.44,10.442,10.44,10.442,0
20080801|2008-07-22 02:30,22,10.449,10.503,10.449,10.494,0
20080801|2008-07-22 03:00,22,10.492,10.502,10.49,10.502,0
20080801|2008-07-22 03:30,22,10.497,10.502,10.495,10.502,0
20080801|2008-07-22 04:00,22,10.49,10.49,10.48,10.48,0
20080801|2008-07-22 04:30,22,10.47,10.47,10.435,10.459,0
20080801|2008-07-22 05:00,22,10.46,10.46,10.394,10.394,0
20080801|2008-07-22 05:30,22,10.394,10.406,10.344,10.367,0
20080801|2008-07-22 06:00,22,10.368,10.375,10.324,10.35,0
20080801|2008-07-22 06:30,22,10.342,10.369,10.281,10.301,1
20080801|2008-07-22 07:00,22,10.303,10.329,10.264,10.268,5
20080801|2008-07-22 07:30,22,10.268,10.269,10.132,10.186,36
20080801|2008-07-22 08:00,22,10.186,10.21,10.064,10.115,83
20080801|2008-07-22 08:30,22,10.115,10.12,9.95,9.962999,109
20080801|2008-07-22 09:00,22,9.958,10.004,9.889,9.965,68
20080801|2008-07-22 09:30,22,9.965,10.002,9.927999,9.99,32
20080801|2008-07-22 10:00,22,9.992,10.04,9.948,10,36
20080801|2008-07-22 10:30,22,9.998,10.04,9.976,10,21
20080801|2008-07-22 11:00,22,10.001,10.005,9.947001,9.99,16
20080801|2008-07-22 11:30,22,9.99,10.006,9.917,9.965,24
20080801|2008-07-22 12:00,22,9.967,10.039,9.951,9.993,23
20080801|2008-07-22 12:30,22,9.995,10.077,9.986,10.037,23
20080801|2008-07-22 13:00,22,10.036,10.1,10.022,10.063,37
20080801|2008-07-22 13:30,22,10.064,10.098,10.053,10.083,3
20080801|2008-07-22 14:00,22,10.083,10.085,10.065,10.079,0
20080801|2008-07-22 14:30,22,10.08,10.08,10.055,10.065,0
20080801|2008-07-22 15:00,22,10.061,10.099,10.055,10.099,0
20080801|2008-07-22 15:30,22,10.088,10.119,10.088,10.107,0
20080801|2008-07-22 16:00,22,10.108,10.119,10.099,10.119,0
20080801|2008-07-22 17:00,23,10.07,10.075,10.055,10.071,0
20080801|2008-07-22 17:30,23,10.09,10.09,10.09,10.09,0
20080801|2008-07-22 18:00,23,10.095,10.127,10.095,10.127,0
20080801|2008-07-22 18:30,23,10.127,10.155,10.085,10.085,0
20080801|2008-07-22 20:30,23,10.079,10.079,10.073,10.073,0
20080801|2008-07-22 21:00,23,10.073,10.084,10.073,10.08,0
20080801|2008-07-22 21:30,23,10.09,10.095,10.09,10.095,0
20080801|2008-07-22 22:00,23,10.075,10.104,10.074,10.074,0
20080801|2008-07-22 22:30,23,10.075,10.1,10.068,10.069,0
20080801|2008-07-22 23:00,23,10.074,10.074,10.07,10.07,0
20080801|2008-07-22 23:30,23,10.08,10.08,10.08,10.08,0
20080801|2008-07-23 00:30,23,10.076,10.076,10.065,10.065,0
20080801|2008-07-23 01:00,23,10.064,10.064,10.06,10.06,0
20080801|2008-07-23 01:30,23,10.084,10.085,10.06,10.06,0
20080801|2008-07-23 02:00,23,10.051,10.051,10.05,10.05,0
20080801|2008-07-23 02:30,23,10.05,10.053,10.05,10.053,0
20080801|2008-07-23 03:00,23,10.053,10.053,10.048,10.048,0
20080801|2008-07-23 03:30,23,10.046,10.046,10.02,10.02,0
20080801|2008-07-23 04:00,23,10.025,10.025,10.01,10.025,0
20080801|2008-07-23 04:30,23,10.021,10.021,9.967,9.967,0
20080801|2008-07-23 05:00,23,9.981,9.986,9.934999,9.96,0
20080801|2008-07-23 05:30,23,9.940001,9.95,9.927999,9.946,0
20080801|2008-07-23 06:00,23,9.948,9.96,9.929,9.933001,0
20080801|2008-07-23 06:30,23,9.932,9.975,9.931,9.967,0
20080801|2008-07-23 07:00,23,9.953,9.966001,9.8,9.837999,16
20080801|2008-07-23 07:30,23,9.84,9.912001,9.837,9.899,5
20080801|2008-07-23 08:00,23,9.899,10.072,9.861,10.04,74
20080801|2008-07-23 08:30,23,10.04,10.239,10.016,10.107,87
20080801|2008-07-23 09:00,23,10.105,10.123,10.065,10.065,20
20080801|2008-07-23 09:30,23,10.065,10.18,9.905001,10.138,70
20080801|2008-07-23 10:00,23,10.14,10.239,10.134,10.163,37
20080801|2008-07-23 10:30,23,10.163,10.223,10.111,10.212,25
20080801|2008-07-23 11:00,23,10.209,10.316,10.205,10.25,63
20080801|2008-07-23 11:30,23,10.247,10.281,10.205,10.23,32
20080801|2008-07-23 12:00,23,10.225,10.245,10.05,10.098,39
20080801|2008-07-23 12:30,23,10.1,10.139,9.955,9.969999,50
20080801|2008-07-23 13:00,23,9.969999,10.015,9.753,9.757,82
20080801|2008-07-23 13:30,23,9.76,9.77,9.697001,9.751,20
20080801|2008-07-23 14:00,23,9.748,9.75,9.662001,9.676001,0
20080801|2008-07-23 14:30,23,9.679,9.731,9.679,9.698999,0
20080801|2008-07-23 15:00,23,9.705999,9.728,9.695,9.719999,0
20080801|2008-07-23 15:30,23,9.728,9.728,9.697001,9.704,0
20080801|2008-07-23 16:00,23,9.708,9.708,9.661,9.677,0
20080801|2008-07-23 17:00,24,9.686,9.686,9.686,9.686,0
20080801|2008-07-23 17:30,24,9.66,9.66,9.66,9.66,0
20080801|2008-07-23 18:00,24,9.690001,9.690001,9.68,9.689,0
20080801|2008-07-23 18:30,24,9.690001,9.73,9.690001,9.73,0
20080801|2008-07-23 19:30,24,9.736,9.736,9.736,9.736,0
20080801|2008-07-23 20:00,24,9.726999,9.73,9.71,9.719999,0
20080801|2008-07-23 20:30,24,9.714,9.714,9.714,9.714,0
20080801|2008-07-23 21:00,24,9.729,9.74,9.729,9.731,0
20080801|2008-07-23 21:30,24,9.746,9.75,9.746,9.75,0
20080801|2008-07-23 22:00,24,9.746,9.746,9.731,9.731,0
20080801|2008-07-23 23:00,24,9.735,9.735,9.735,9.735,0
20080801|2008-07-23 23:30,24,9.729,9.742,9.68,9.68,0
20080801|2008-07-24 00:00,24,9.697001,9.724,9.697001,9.724,0
20080801|2008-07-24 00:30,24,9.737,9.748,9.737,9.748,0
20080801|2008-07-24 01:00,24,9.746,9.746,9.719,9.719,0
20080801|2008-07-24 01:30,24,9.71,9.71,9.71,9.71,0
20080801|2008-07-24 02:30,24,9.71,9.719999,9.690001,9.719999,0
20080801|2008-07-24 03:00,24,9.738,9.738,9.735,9.737,0
20080801|2008-07-24 03:30,24,9.686,9.686,9.68,9.68,0
20080801|2008-07-24 04:00,24,9.68,9.68,9.664,9.67,0
20080801|2008-07-24 04:30,24,9.693,9.709,9.68,9.691,0
20080801|2008-07-24 05:00,24,9.684999,9.684999,9.671,9.677999,0
20080801|2008-07-24 05:30,24,9.682,9.695,9.682,9.695,0
20080801|2008-07-24 06:00,24,9.690001,9.74,9.690001,9.703,0
20080801|2008-07-24 06:30,24,9.703,9.717,9.661,9.679,0
20080801|2008-07-24 07:00,24,9.684,9.785,9.684,9.715,0
20080801|2008-07-24 07:30,24,9.712,9.809999,9.712,9.752,0
20080801|2008-07-24 08:00,24,9.758,9.886,9.739,9.762,53
20080801|2008-07-24 08:30,24,9.761,9.77,9.541,9.6,81
20080801|2008-07-24 09:00,24,9.603,9.658,9.529,9.566999,56
20080801|2008-07-24 09:30,24,9.57,9.603,8.915,8.988,262
20080801|2008-07-24 10:00,24,8.988,9.215,8.883,9.083,164
20080801|2008-07-24 10:30,24,9.083,9.18,9.05,9.101,47
20080801|2008-07-24 11:00,24,9.101,9.23,9.087999,9.172,38
20080801|2008-07-24 11:30,24,9.17,9.246,9.091001,9.194,46
20080801|2008-07-24 12:00,24,9.191999,9.388,9.189,9.321,59
20080801|2008-07-24 12:30,24,9.32,9.325,9.15,9.258,46
20080801|2008-07-24 13:00,24,9.258,9.335,9.188,9.318,51
20080801|2008-07-24 13:30,24,9.315001,9.316,9.272,9.286,3
20080801|2008-07-24 14:00,24,9.285,9.285,9.21,9.264,0
20080801|2008-07-24 14:30,24,9.275,9.316999,9.275,9.298,0
20080801|2008-07-24 15:00,24,9.309,9.313,9.275,9.294001,0
20080801|2008-07-24 15:30,24,9.3,9.32,9.298,9.311,1
20080801|2008-07-24 16:00,24,9.304,9.309999,9.3,9.3,0
20080801|2008-07-24 17:00,25,9.346,9.362,9.323,9.323,0
20080801|2008-07-24 17:30,25,9.34,9.34,9.34,9.34,0
20080801|2008-07-24 18:00,25,9.34,9.34,9.339,9.339,0
20080801|2008-07-24 18:30,25,9.34,9.34,9.34,9.34,0
20080801|2008-07-24 19:00,25,9.323999,9.323999,9.323999,9.323999,0
20080801|2008-07-24 19:30,25,9.287001,9.287001,9.287001,9.287001,0
20080801|2008-07-24 20:00,25,9.280001,9.280001,9.280001,9.280001,0
20080801|2008-07-24 21:00,25,9.3,9.330999,9.3,9.330999,0
20080801|2008-07-24 21:30,25,9.33,9.33,9.32,9.32,0
20080801|2008-07-24 22:00,25,9.322001,9.322001,9.32,9.32,0
20080801|2008-07-24 22:30,25,9.32,9.328,9.292,9.292,0
20080801|2008-07-24 23:00,25,9.323,9.328,9.315001,9.315001,0
20080801|2008-07-24 23:30,25,9.328,9.34,9.294001,9.34,0
20080801|2008-07-25 00:00,25,9.34,9.34,9.34,9.34,0
20080801|2008-07-25 00:30,25,9.33,9.34,9.33,9.34,0
20080801|2008-07-25 01:00,25,9.34,9.34,9.337,9.337,0
20080801|2008-07-25 01:30,25,9.322001,9.34,9.322001,9.34,0
20080801|2008-07-25 02:00,25,9.34,9.34,9.326,9.326,0
20080801|2008-07-25 02:30,25,9.334,9.334,9.334,9.334,0
20080801|2008-07-25 03:00,25,9.32,9.32,9.32,9.32,0
20080801|2008-07-25 03:30,25,9.34,9.358999,9.34,9.358999,0
20080801|2008-07-25 04:00,25,9.361,9.395,9.361,9.393,0
20080801|2008-07-25 04:30,25,9.391001,9.42,9.387,9.406,0
20080801|2008-07-25 05:00,25,9.405001,9.434,9.4,9.433001,0
20080801|2008-07-25 05:30,25,9.434,9.440001,9.385,9.432,0
20080801|2008-07-25 06:00,25,9.432,9.432,9.378,9.385,0
20080801|2008-07-25 06:30,25,9.385,9.433001,9.384,9.414,0
20080801|2008-07-25 07:00,25,9.414,9.483,9.356,9.466001,3
20080801|2008-07-25 07:30,25,9.466001,9.485,9.41,9.417,5
20080801|2008-07-25 08:00,25,9.41,9.415,9.212999,9.334,63
20080801|2008-07-25 08:30,25,9.334,9.431,9.212999,9.271,51
20080801|2008-07-25 09:00,25,9.271,9.280001,9.17,9.275,34
20080801|2008-07-25 09:30,25,9.275,9.296,9.238,9.251,17
20080801|2008-07-25 10:00,25,9.252,9.291,9.224,9.280001,6
20080801|2008-07-25 10:30,25,9.280001,9.292,9.207,9.245,10
20080801|2008-07-25 11:00,25,9.246,9.280001,9.161,9.211,18
20080801|2008-07-25 11:30,25,9.215,9.248,9.078,9.105,27
20080801|2008-07-25 12:00,25,9.101,9.107,8.999,9.009,44
20080801|2008-07-25 12:30,25,9.007,9.080999,8.988,9.064,27
20080801|2008-07-25 13:00,25,9.065001,9.126,9.035,9.104,33
20080801|2008-07-25 13:30,25,9.105,9.108,9.069,9.104,2
20080801|2008-07-25 14:00,25,9.105,9.108,9.065001,9.080999,0
20080801|2008-07-25 14:30,25,9.078,9.078,9.055,9.071,0
20080801|2008-07-25 15:00,25,9.066999,9.066999,9.056,9.062,0
20080801|2008-07-25 15:30,25,9.063,9.08,9.054,9.08,0
20080801|2008-07-25 16:00,25,9.079,9.079,9.059999,9.059999,0
20080801|2008-07-27 17:00,28,9.196,9.205999,9.168,9.181,0
20080801|2008-07-27 17:30,28,9.175,9.191,9.175,9.18,0
20080801|2008-07-27 18:00,28,9.181,9.208,9.181,9.190001,0
20080801|2008-07-27 18:30,28,9.191,9.197001,9.188,9.191999,0
20080801|2008-07-27 19:00,28,9.190001,9.201,9.190001,9.201,0
20080801|2008-07-27 19:30,28,9.201,9.222,9.195,9.212,0
20080801|2008-07-27 20:00,28,9.21,9.212,9.21,9.212,0
20080801|2008-07-27 20:30,28,9.212999,9.221,9.212999,9.215,0
20080801|2008-07-27 21:00,28,9.215,9.233999,9.215,9.23,0
20080801|2008-07-27 21:30,28,9.231,9.232,9.174,9.175,0
20080801|2008-07-27 22:00,28,9.183001,9.221,9.174,9.183001,0
20080801|2008-07-27 23:00,28,9.183001,9.191,9.183001,9.191,0
20080801|2008-07-27 23:30,28,9.203,9.203,9.203,9.203,0
20080801|2008-07-28 00:30,28,9.188,9.207,9.183001,9.198999,0
20080801|2008-07-28 01:00,28,9.179,9.188,9.179,9.188,0
20080801|2008-07-28 01:30,28,9.177,9.184,9.177,9.184,0
20080801|2008-07-28 02:00,28,9.186,9.2,9.186,9.2,0
20080801|2008-07-28 02:30,28,9.2,9.2,9.2,9.2,0
20080801|2008-07-28 03:00,28,9.2,9.222,9.2,9.222,0
20080801|2008-07-28 03:30,28,9.225,9.225,9.203,9.203,0
20080801|2008-07-28 04:00,28,9.222,9.24,9.222,9.24,0
20080801|2008-07-28 04:30,28,9.24,9.241,9.231,9.241,0
20080801|2008-07-28 05:00,28,9.249,9.258,9.24,9.256,0
20080801|2008-07-28 05:30,28,9.254,9.257,9.254,9.255,0
20080801|2008-07-28 06:00,28,9.255,9.255,9.157,9.166,0
20080801|2008-07-28 06:30,28,9.17,9.225,9.17,9.225,0
20080801|2008-07-28 07:00,28,9.225,9.258,9.212,9.247,0
20080801|2008-07-28 07:30,28,9.247,9.306,9.217,9.271,2
20080801|2008-07-28 08:00,28,9.27,9.273001,9.184999,9.191,15
20080801|2008-07-28 08:30,28,9.194,9.218,9.11,9.135,37
20080801|2008-07-28 09:00,28,9.138,9.197001,9.071,9.183001,18
20080801|2008-07-28 09:30,28,9.181,9.191999,9.136,9.175,2
20080801|2008-07-28 10:00,28,9.174,9.246,9.173,9.188,17
20080801|2008-07-28 10:30,28,9.190001,9.219999,9.15,9.18,6
20080801|2008-07-28 11:00,28,9.177999,9.177999,9.105,9.145,9
20080801|2008-07-28 11:30,28,9.147,9.153,9.091001,9.13,8
20080801|2008-07-28 12:00,28,9.128,9.15,9.073,9.117,9
20080801|2008-07-28 12:30,28,9.117,9.145,9.101999,9.131,3
20080801|2008-07-28 13:00,28,9.138,9.25,9.126,9.142,63
20080801|2008-07-28 13:30,28,9.142,9.162001,9.124,9.13,2
20080801|2008-07-28 14:00,28,9.13,9.15,9.12,9.136,0
20080801|2008-07-28 14:30,28,9.14,9.142,9.123,9.13,0
20080801|2008-07-28 15:00,28,9.135,9.136,9.117,9.136,0
20080801|2008-07-28 15:30,28,9.136,9.21,9.136,9.21,0
20080801|2008-07-28 16:00,28,9.208,9.226,9.193,9.219999,0
20080801|2008-07-28 17:00,29,9.194,9.195,9.193,9.195,0
20080801|2008-07-28 17:30,29,9.190001,9.190001,9.163,9.190001,0
20080801|2008-07-28 18:00,29,9.204,9.215,9.204,9.215,0
20080801|2008-07-28 19:30,29,9.215,9.215,9.215,9.215,0
20080801|2008-07-28 20:00,29,9.215,9.215,9.215,9.215,0
20080801|2008-07-28 20:30,29,9.219,9.219,9.219,9.219,0
20080801|2008-07-28 21:00,29,9.219,9.24,9.218,9.229,0
20080801|2008-07-28 21:30,29,9.244,9.244,9.226,9.226,0
20080801|2008-07-28 22:00,29,9.226,9.226,9.226,9.226,0
20080801|2008-07-28 22:30,29,9.226,9.226,9.215,9.226,0
20080801|2008-07-28 23:00,29,9.215,9.215,9.215,9.215,0
20080801|2008-07-28 23:30,29,9.239,9.239,9.201,9.201,0
20080801|2008-07-29 01:00,29,9.203,9.203,9.203,9.203,0
20080801|2008-07-29 03:00,29,9.190001,9.190001,9.190001,9.190001,0
20080801|2008-07-29 03:30,29,9.184,9.184,9.167,9.181,0
20080801|2008-07-29 04:30,29,9.166,9.223001,9.151999,9.223001,0
20080801|2008-07-29 05:00,29,9.212,9.212,9.212,9.212,0
20080801|2008-07-29 05:30,29,9.198999,9.21,9.190001,9.21,0
20080801|2008-07-29 06:00,29,9.195,9.195,9.057,9.059999,0
20080801|2008-07-29 06:30,29,9.056,9.15,9.048,9.14,0
20080801|2008-07-29 07:00,29,9.13,9.173,9.106,9.132,0
20080801|2008-07-29 07:30,29,9.14,9.191999,9.078,9.122,1
20080801|2008-07-29 08:00,29,9.132,9.145,9.018,9.065001,6
20080801|2008-07-29 08:30,29,9.065001,9.075,8.940001,8.974,7
20080801|2008-07-29 09:00,29,8.981,8.986,8.937,8.983,1
20080801|2008-07-29 09:30,29,8.985,9.026,8.940001,9.007,1
20080801|2008-07-29 10:00,29,9.006,9.112,8.969999,9.112,3
20080801|2008-07-29 10:30,29,9.115,9.163,9.080999,9.13,3
20080801|2008-07-29 11:00,29,9.131,9.15,9.080999,9.118,2
20080801|2008-07-29 11:30,29,9.112,9.16,9.094,9.16,2
20080801|2008-07-29 12:00,29,9.161,9.256,9.161,9.203,4
20080801|2008-07-29 12:30,29,9.214,9.244,9.149,9.226999,3
20080801|2008-07-29 13:00,29,9.225,9.264,9.15,9.155001,47
20080801|2008-07-29 13:30,29,9.13,9.18,9.13,9.17,0
20080901|2008-05-05 07:00,5,11.159,11.159,11.159,11.159,0
20080901|2008-05-05 07:30,5,11.12,11.12,11.12,11.12,0
20080901|2008-05-05 08:00,5,11.109,11.204,11.109,11.202,0
20080901|2008-05-05 08:30,5,11.219,11.242,11.208,11.213,0
20080901|2008-05-05 09:00,5,11.217,11.37,11.217,11.363,0
20080901|2008-05-05 09:30,5,11.385,11.39,11.363,11.388,0
20080901|2008-05-05 10:00,5,11.38,11.38,11.37,11.37,0
20080901|2008-05-05 10:30,5,11.391,11.391,11.363,11.364,0
20080901|2008-05-05 11:00,5,11.395,11.406,11.377,11.406,0
20080901|2008-05-05 11:30,5,11.373,11.405,11.362,11.405,0
20080901|2008-05-05 12:00,5,11.4,11.455,11.392,11.455,0
20080901|2008-05-05 12:30,5,11.447,11.455,11.432,11.442,0
20080901|2008-05-05 13:00,5,11.448,11.448,11.412,11.412,0
20080901|2008-05-05 13:30,5,11.409,11.415,11.409,11.415,0
20080901|2008-05-05 14:00,5,11.434,11.435,11.433,11.435,0
20080901|2008-05-05 14:30,5,11.431,11.431,11.431,11.431,0
20080901|2008-05-05 15:00,5,11.44,11.44,11.44,11.44,0
20080901|2008-05-05 15:30,5,11.411,11.411,11.411,11.411,0
20080901|2008-05-05 17:00,6,11.423,11.423,11.423,11.423,0
20080901|2008-05-06 07:00,6,11.389,11.389,11.389,11.389,0
20080901|2008-05-06 07:30,6,11.346,11.386,11.346,11.386,0
20080901|2008-05-06 08:00,6,11.409,11.515,11.409,11.484,0
20080901|2008-05-06 08:30,6,11.481,11.556,11.467,11.533,0
20080901|2008-05-06 09:00,6,11.554,11.583,11.549,11.549,0
20080901|2008-05-06 09:30,6,11.556,11.587,11.556,11.58,0
20080901|2008-05-06 10:00,6,11.572,11.58,11.509,11.58,0
20080901|2008-05-06 10:30,6,11.579,11.591,11.558,11.558,0
20080901|2008-05-06 11:00,6,11.555,11.555,11.52,11.52,0
20080901|2008-05-06 11:30,6,11.501,11.501,11.436,11.436,0
20080901|2008-05-06 12:00,6,11.443,11.463,11.437,11.463,0
20080901|2008-05-06 13:00,6,11.475,11.475,11.385,11.386,0
20080901|2008-05-06 13:30,6,11.387,11.394,11.376,11.376,0
20080901|2008-05-06 15:00,6,11.317,11.317,11.317,11.317,0
20080901|2008-05-07 01:00,7,11.389,11.389,11.389,11.389,0
20080901|2008-05-07 06:30,7,11.376,11.376,11.376,11.376,0
20080901|2008-05-07 07:30,7,11.32,11.349,11.318,11.349,0
20080901|2008-05-07 08:00,7,11.355,11.355,11.327,11.354,0
20080901|2008-05-07 08:30,7,11.365,11.386,11.363,11.386,0
20080901|2008-05-07 09:00,7,11.407,11.41,11.379,11.379,0
20080901|2008-05-07 09:30,7,11.354,11.533,11.32,11.521,0
20080901|2008-05-07 10:00,7,11.453,11.536,11.453,11.536,0
20080901|2008-05-07 10:30,7,11.516,11.52,11.478,11.486,0
20080901|2008-05-07 11:00,7,11.483,11.49,11.463,11.49,2
20080901|2008-05-07 11:30,7,11.483,11.483,11.483,11.483,0
20080901|2008-05-07 12:00,7,11.571,11.604,11.55,11.55,0
20080901|2008-05-07 12:30,7,11.574,11.583,11.574,11.583,0
20080901|2008-05-07 13:00,7,11.582,11.582,11.547,11.547,0
20080901|2008-05-07 13:30,7,11.545,11.553,11.542,11.553,0
20080901|2008-05-07 14:00,7,11.554,11.554,11.554,11.554,0
20080901|2008-05-07 15:00,7,11.559,11.559,11.559,11.559,0
20080901|2008-05-07 15:30,7,11.57,11.57,11.57,11.57,0
20080901|2008-05-07 16:00,7,11.57,11.57,11.57,11.57,0
20080901|2008-05-07 17:00,8,11.555,11.555,11.555,11.555,0
20080901|2008-05-08 06:30,8,11.57,11.57,11.57,11.57,0
20080901|2008-05-08 07:00,8,11.635,11.635,11.635,11.635,0
20080901|2008-05-08 07:30,8,11.63,11.644,11.63,11.644,0
20080901|2008-05-08 08:00,8,11.602,11.602,11.583,11.592,0
20080901|2008-05-08 08:30,8,11.587,11.587,11.491,11.51,0
20080901|2008-05-08 09:00,8,11.513,11.534,11.5,11.5,0
20080901|2008-05-08 09:30,8,11.511,11.63,11.509,11.6,0
20080901|2008-05-08 10:00,8,11.588,11.588,11.497,11.503,0
20080901|2008-05-08 10:30,8,11.55,11.56,11.55,11.56,0
20080901|2008-05-08 11:00,8,11.601,11.601,11.592,11.601,0
20080901|2008-05-08 11:30,8,11.598,11.605,11.598,11.605,0
20080901|2008-05-08 12:00,8,11.558,11.582,11.548,11.576,0
20080901|2008-05-08 12:30,8,11.503,11.506,11.44,11.45,0
20080901|2008-05-08 13:00,8,11.446,11.498,11.446,11.45,0
20080901|2008-05-08 13:30,8,11.439,11.47,11.439,11.444,0
20080901|2008-05-08 15:00,8,11.482,11.482,11.482,11.482,0
20080901|2008-05-09 04:00,9,11.498,11.505,11.498,11.505,0
20080901|2008-05-09 07:00,9,11.564,11.586,11.564,11.586,0
20080901|2008-05-09 07:30,9,11.577,11.645,11.575,11.635,0
20080901|2008-05-09 08:00,9,11.595,11.656,11.584,11.655,0
20080901|2008-05-09 08:30,9,11.635,11.645,11.59,11.618,0
20080901|2008-05-09 09:00,9,11.604,11.604,11.536,11.564,0
20080901|2008-05-09 09:30,9,11.56,11.637,11.56,11.6,0
20080901|2008-05-09 10:00,9,11.595,11.626,11.59,11.624,0
20080901|2008-05-09 10:30,9,11.6,11.613,11.6,11.6,0
20080901|2008-05-09 11:00,9,11.612,11.624,11.612,11.62,0
20080901|2008-05-09 11:30,9,11.648,11.69,11.648,11.689,0
20080901|2008-05-09 12:00,9,11.703,11.75,11.68,11.708,0
20080901|2008-05-09 12:30,9,11.683,11.712,11.683,11.706,2
20080901|2008-05-09 13:00,9,11.689,11.775,11.689,11.734,0
20080901|2008-05-09 13:30,9,11.72,11.73,11.72,11.726,0
20080901|2008-05-09 14:00,9,11.74,11.759,11.74,11.747,0
20080901|2008-05-09 15:30,9,11.773,11.773,11.77,11.77,0
20080901|2008-05-11 20:00,12,11.8,11.8,11.796,11.796,0
20080901|2008-05-12 07:00,12,11.683,11.683,11.683,11.683,0
20080901|2008-05-12 07:30,12,11.701,11.734,11.701,11.734,0
20080901|2008-05-12 08:00,12,11.707,11.707,11.645,11.686,0
20080901|2008-05-12 08:30,12,11.677,11.708,11.61,11.7,0
20080901|2008-05-12 09:00,12,11.678,11.796,11.678,11.781,0
20080901|2008-05-12 09:30,12,11.77,11.806,11.752,11.752,0
20080901|2008-05-12 10:00,12,11.747,11.78,11.744,11.749,0
20080901|2008-05-12 10:30,12,11.725,11.77,11.725,11.77,0
20080901|2008-05-12 11:00,12,11.718,11.718,11.681,11.702,0
20080901|2008-05-12 11:30,12,11.685,11.702,11.685,11.691,0
20080901|2008-05-12 12:00,12,11.687,11.687,11.632,11.637,0
20080901|2008-05-12 12:30,12,11.685,11.685,11.665,11.677,0
20080901|2008-05-12 13:00,12,11.65,11.65,11.497,11.534,0
20080901|2008-05-12 13:30,12,11.533,11.536,11.515,11.52,0
20080901|2008-05-12 14:30,12,11.53,11.53,11.515,11.515,0
20080901|2008-05-12 15:00,12,11.495,11.495,11.495,11.495,0
20080901|2008-05-12 15:30,12,11.51,11.51,11.51,11.51,0
20080901|2008-05-13 07:00,13,11.541,11.541,11.541,11.541,0
20080901|2008-05-13 07:30,13,11.47,11.487,11.467,11.484,0
20080901|2008-05-13 08:00,13,11.521,11.567,11.48,11.48,0
20080901|2008-05-13 08:30,13,11.478,11.61,11.477,11.574,0
20080901|2008-05-13 09:00,13,11.623,11.677,11.602,11.611,0
20080901|2008-05-13 09:30,13,11.611,11.759,11.61,11.74,0
20080901|2008-05-13 10:00,13,11.748,11.809,11.746,11.795,0
20080901|2008-05-13 10:30,13,11.842,11.881,11.833,11.881,0
20080901|2008-05-13 11:00,13,11.737,11.779,11.737,11.746,0
20080901|2008-05-13 11:30,13,11.803,11.803,11.788,11.788,0
20080901|2008-05-13 12:00,13,11.785,11.856,11.785,11.856,0
20080901|2008-05-13 12:30,13,11.738,11.738,11.66,11.66,0
20080901|2008-05-13 13:00,13,11.724,11.726,11.659,11.665,0
20080901|2008-05-13 13:30,13,11.68,11.68,11.64,11.64,0
20080901|2008-05-13 14:00,13,11.643,11.643,11.639,11.64,0
20080901|2008-05-13 14:30,13,11.637,11.637,11.637,11.637,0
20080901|2008-05-13 15:30,13,11.657,11.657,11.657,11.657,0
20080901|2008-05-13 19:00,14,11.97,11.993,11.97,11.993,0
20080901|2008-05-13 19:30,14,11.982,11.997,11.982,11.997,0
20080901|2008-05-13 20:00,14,11.99,11.991,11.99,11.991,0
20080901|2008-05-14 06:00,14,11.936,11.955,11.936,11.955,0
20080901|2008-05-14 07:00,14,11.946,11.96,11.932,11.944,0
20080901|2008-05-14 07:30,14,11.95,11.954,11.916,11.925,0
20080901|2008-05-14 08:00,14,11.92,11.952,11.899,11.934,0
20080901|2008-05-14 08:30,14,11.932,11.932,11.894,11.905,0
20080901|2008-05-14 09:00,14,11.894,11.894,11.857,11.87,0
20080901|2008-05-14 09:30,14,11.921,11.921,11.891,11.892,0
20080901|2008-05-14 10:00,14,11.894,11.926,11.888,11.891,0
20080901|2008-05-14 10:30,14,11.832,11.864,11.795,11.864,0
20080901|2008-05-14 11:00,14,11.881,11.9,11.881,11.9,0
20080901|2008-05-14 11:30,14,11.917,11.96,11.917,11.924,0
20080901|2008-05-14 12:30,14,11.935,11.935,11.929,11.929,0
20080901|2008-05-14 13:00,14,11.875,11.876,11.84,11.862,0
20080901|2008-05-14 13:30,14,11.838,11.838,11.838,11.838,0
20080901|2008-05-14 14:00,14,11.825,11.825,11.825,11.825,0
20080901|2008-05-15 06:00,15,11.861,11.861,11.838,11.838,0
20080901|2008-05-15 07:00,15,11.842,11.842,11.83,11.842,0
20080901|2008-05-15 07:30,15,11.844,11.853,11.844,11.845,0
20080901|2008-05-15 08:00,15,11.825,11.935,11.825,11.935,0
20080901|2008-05-15 08:30,15,11.935,11.966,11.895,11.896,0
20080901|2008-05-15 09:00,15,11.892,11.892,11.767,11.767,0
20080901|2008-05-15 09:30,15,11.77,11.77,11.64,11.64,0
20080901|2008-05-15 10:00,15,11.622,11.688,11.62,11.657,0
20080901|2008-05-15 10:30,15,11.62,11.62,11.437,11.515,0
20080901|2008-05-15 11:00,15,11.505,11.532,11.48,11.53,0
20080901|2008-05-15 11:30,15,11.54,11.54,11.535,11.535,0
20080901|2008-05-15 12:00,15,11.48,11.485,11.45,11.46,1
20080901|2008-05-15 12:30,15,11.545,11.65,11.542,11.585,0
20080901|2008-05-15 13:00,15,11.58,11.678,11.58,11.65,0
20080901|2008-05-15 13:30,15,11.663,11.667,11.635,11.656,0
20080901|2008-05-15 15:00,15,11.68,11.68,11.68,11.68,0
20080901|2008-05-15 23:00,16,11.711,11.711,11.711,11.711,0
20080901|2008-05-16 04:30,16,11.74,11.74,11.74,11.74,0
20080901|2008-05-16 05:30,16,11.786,11.786,11.786,11.786,0
20080901|2008-05-16 06:30,16,11.785,11.785,11.785,11.785,0
20080901|2008-05-16 07:00,16,11.816,11.842,11.816,11.842,0
20080901|2008-05-16 07:30,16,11.837,11.837,11.791,11.791,0
20080901|2008-05-16 08:00,16,11.795,11.863,11.795,11.83,0
20080901|2008-05-16 08:30,16,11.81,11.832,11.758,11.772,0
20080901|2008-05-16 09:00,16,11.776,11.776,11.71,11.71,0
20080901|2008-05-16 09:30,16,11.705,11.716,11.553,11.577,0
20080901|2008-05-16 10:00,16,11.536,11.645,11.536,11.544,0
20080901|2008-05-16 10:30,16,11.57,11.596,11.54,11.54,0
20080901|2008-05-16 11:00,16,11.59,11.61,11.572,11.605,0
20080901|2008-05-16 11:30,16,11.594,11.608,11.45,11.464,0
20080901|2008-05-16 12:00,16,11.455,11.476,11.415,11.44,0
20080901|2008-05-16 12:30,16,11.419,11.52,11.419,11.52,0
20080901|2008-05-16 13:00,16,11.501,11.501,11.374,11.374,0
20080901|2008-05-16 13:30,16,11.375,11.38,11.375,11.375,0
20080901|2008-05-16 14:00,16,11.384,11.393,11.37,11.37,0
20080901|2008-05-16 15:00,16,11.338,11.338,11.335,11.335,0
20080901|2008-05-18 18:30,19,11.453,11.454,11.453,11.454,0
20080901|2008-05-19 07:30,19,11.417,11.42,11.4,11.409,0
20080901|2008-05-19 08:00,19,11.429,11.483,11.41,11.41,0
20080901|2008-05-19 08:30,19,11.426,11.47,11.424,11.47,0
20080901|2008-05-19 09:00,19,11.474,11.486,11.457,11.466,0
20080901|2008-05-19 09:30,19,11.476,11.53,11.44,11.485,0
20080901|2008-05-19 10:00,19,11.485,11.486,11.4,11.449,0
20080901|2008-05-19 10:30,19,11.483,11.498,11.455,11.466,0
20080901|2008-05-19 11:00,19,11.464,11.484,11.416,11.42,0
20080901|2008-05-19 11:30,19,11.423,11.438,11.392,11.432,0
20080901|2008-05-19 12:00,19,11.434,11.445,11.401,11.41,0
20080901|2008-05-19 12:30,19,11.37,11.37,11.274,11.284,0
20080901|2008-05-19 13:00,19,11.327,11.327,11.139,11.246,1
20080901|2008-05-19 13:30,19,11.242,11.242,11.201,11.216,0
20080901|2008-05-19 14:00,19,11.21,11.232,11.21,11.232,0
20080901|2008-05-19 15:00,19,11.232,11.232,11.232,11.232,0
20080901|2008-05-19 20:00,20,11.239,11.239,11.239,11.239,0
20080901|2008-05-19 20:30,20,11.239,11.271,11.239,11.271,0
20080901|2008-05-20 06:00,20,11.241,11.241,11.24,11.24,0
20080901|2008-05-20 07:00,20,11.324,11.328,11.305,11.305,0
20080901|2008-05-20 07:30,20,11.3,11.345,11.3,11.345,0
20080901|2008-05-20 08:00,20,11.333,11.472,11.326,11.472,0
20080901|2008-05-20 08:30,20,11.458,11.464,11.4,11.4,0
20080901|2008-05-20 09:00,20,11.4,11.506,11.4,11.493,0
20080901|2008-05-20 09:30,20,11.5,11.533,11.49,11.493,0
20080901|2008-05-20 10:00,20,11.47,11.51,11.455,11.51,0
20080901|2008-05-20 10:30,20,11.52,11.716,11.52,11.707,1
20080901|2008-05-20 11:00,20,11.707,11.712,11.644,11.664,0
20080901|2008-05-20 11:30,20,11.595,11.62,11.594,11.62,0
20080901|2008-05-20 12:00,20,11.647,11.652,11.62,11.62,0
20080901|2008-05-20 12:30,20,11.588,11.588,11.588,11.588,0
20080901|2008-05-20 13:00,20,11.647,11.665,11.62,11.622,0
20080901|2008-05-20 13:30,20,11.63,11.63,11.608,11.615,0
20080901|2008-05-20 14:00,20,11.632,11.632,11.63,11.63,0
20080901|2008-05-20 14:30,20,11.648,11.648,11.648,11.648,0
20080901|2008-05-20 16:00,20,11.69,11.69,11.69,11.69,0
20080901|2008-05-21 07:30,21,11.715,11.715,11.696,11.696,0
20080901|2008-05-21 08:00,21,11.7,11.739,11.69,11.714,1
20080901|2008-05-21 08:30,21,11.73,11.75,11.71,11.71,0
20080901|2008-05-21 09:00,21,11.674,11.68,11.652,11.652,0
20080901|2008-05-21 09:30,21,11.78,11.835,11.722,11.832,0
20080901|2008-05-21 10:00,21,11.865,11.925,11.816,11.828,0
20080901|2008-05-21 10:30,21,11.827,11.827,11.8,11.8,0
20080901|2008-05-21 11:00,21,11.808,11.822,11.797,11.797,0
20080901|2008-05-21 11:30,21,11.847,11.891,11.844,11.87,0
20080901|2008-05-21 12:00,21,11.9,11.932,11.893,11.926,0
20080901|2008-05-21 12:30,21,11.895,11.896,11.849,11.887,0
20080901|2008-05-21 13:00,21,11.861,11.91,11.846,11.897,0
20080901|2008-05-21 13:30,21,11.958,11.958,11.942,11.943,0
20080901|2008-05-21 14:30,21,11.97,11.975,11.97,11.975,0
20080901|2008-05-21 15:00,21,11.965,11.965,11.94,11.94,0
20080901|2008-05-21 18:30,22,12,12,12,12,0
20080901|2008-05-21 21:00,22,12,12,12,12,0
20080901|2008-05-22 03:30,22,11.966,11.966,11.966,11.966,0
20080901|2008-05-22 04:00,22,11.986,11.986,11.986,11.986,0
20080901|2008-05-22 05:00,22,11.986,11.986,11.986,11.986,0
20080901|2008-05-22 05:30,22,11.954,11.954,11.954,11.954,0
20080901|2008-05-22 06:00,22,11.926,11.936,11.926,11.936,0
20080901|2008-05-22 06:30,22,11.93,11.93,11.93,11.93,0
20080901|2008-05-22 07:00,22,11.935,11.935,11.935,11.935,0
20080901|2008-05-22 07:30,22,11.98,11.985,11.94,11.94,0
20080901|2008-05-22 08:00,22,11.878,11.882,11.826,11.85,0
20080901|2008-05-22 08:30,22,11.862,11.864,11.843,11.849,0
20080901|2008-05-22 09:00,22,11.822,11.83,11.74,11.744,0
20080901|2008-05-22 09:30,22,11.838,12.025,11.838,12.025,0
20080901|2008-05-22 10:00,22,12.036,12.037,11.975,11.981,0
20080901|2008-05-22 10:30,22,11.988,11.988,11.955,11.955,0
20080901|2008-05-22 11:00,22,11.97,11.99,11.97,11.976,0
20080901|2008-05-22 11:30,22,12.001,12.027,11.996,12.026,0
20080901|2008-05-22 12:00,22,12.02,12.065,12.015,12.051,0
20080901|2008-05-22 12:30,22,12.027,12.027,11.984,11.988,0
20080901|2008-05-22 13:00,22,11.975,11.975,11.922,11.93,0
20080901|2008-05-22 13:30,22,11.93,11.93,11.924,11.924,0
20080901|2008-05-22 14:00,22,11.924,11.927,11.924,11.927,0
20080901|2008-05-22 14:30,22,11.93,11.93,11.925,11.93,0
20080901|2008-05-22 15:00,22,11.917,11.917,11.917,11.917,0
20080901|2008-05-22 16:00,22,11.885,11.885,11.885,11.885,0
20080901|2008-05-23 07:00,23,12.005,12.005,11.95,11.95,0
20080901|2008-05-23 07:30,23,11.97,11.97,11.947,11.97,0
20080901|2008-05-23 08:00,23,11.977,12.073,11.97,12.036,0
20080901|2008-05-23 08:30,23,12.041,12.078,12.04,12.069,0
20080901|2008-05-23 09:00,23,12.07,12.075,11.995,11.998,0
20080901|2008-05-23 09:30,23,12.017,12.04,12.009,12.01,0
20080901|2008-05-23 10:00,23,12.008,12.008,11.972,11.972,0
20080901|2008-05-23 10:30,23,11.97,11.97,11.883,11.952,0
20080901|2008-05-23 11:00,23,11.921,11.952,11.921,11.932,0
20080901|2008-05-23 11:30,23,11.977,12.025,11.977,12.025,0
20080901|2008-05-23 12:00,23,12.05,12.055,12,12.034,0
20080901|2008-05-23 12:30,23,11.998,12.033,11.985,12.03,0
20080901|2008-05-23 13:00,23,12.015,12.077,11.974,12.077,0
20080901|2008-05-23 13:30,23,12.091,12.095,12.082,12.095,0
20080901|2008-05-23 14:00,23,12.104,12.12,12.091,12.091,0
20080901|2008-05-23 14:30,23,12.117,12.117,12.117,12.117,0
20080901|2008-05-23 15:00,23,12.098,12.115,12.098,12.115,0
20080901|2008-05-23 15:30,23,12.139,12.145,12.139,12.145,0
20080901|2008-05-25 18:00,26,12.165,12.165,12.165,12.165,0
20080901|2008-05-25 23:30,26,12.245,12.245,12.245,12.245,0
20080901|2008-05-26 03:00,26,12.26,12.26,12.26,12.26,0
20080901|2008-05-26 04:00,26,12.228,12.25,12.228,12.25,0
20080901|2008-05-26 07:30,26,12.275,12.275,12.275,12.275,0
20080901|2008-05-26 22:30,27,12.26,12.26,12.26,12.26,0
20080901|2008-05-27 06:30,27,12.225,12.232,12.225,12.232,0
20080901|2008-05-27 07:00,27,12.234,12.234,12.206,12.206,0
20080901|2008-05-27 07:30,27,12.18,12.23,12.18,12.19,0
20080901|2008-05-27 08:00,27,12.186,12.202,12.126,12.146,0
20080901|2008-05-27 08:30,27,12.144,12.145,12.09,12.112,0
20080901|2008-05-27 09:00,27,12.135,12.17,12.127,12.17,0
20080901|2008-05-27 09:30,27,12.174,12.175,12.174,12.175,0
20080901|2008-05-27 10:00,27,12.14,12.165,12.133,12.165,0
20080901|2008-05-27 11:00,27,12.18,12.225,12.18,12.22,0
20080901|2008-05-27 11:30,27,12.19,12.193,12.145,12.145,0
20080901|2008-05-27 12:00,27,12.15,12.162,12.15,12.16,0
20080901|2008-05-27 12:30,27,12.15,12.157,12.108,12.112,0
20080901|2008-05-27 13:00,27,12.093,12.095,12.002,12.02,0
20080901|2008-05-27 13:30,27,12.035,12.046,11.992,12.005,0
20080901|2008-05-27 14:00,27,12.005,12.025,12.005,12.025,0
20080901|2008-05-27 14:30,27,12.025,12.025,12.024,12.024,0
20080901|2008-05-27 15:00,27,12.011,12.011,12.011,12.011,0
20080901|2008-05-27 16:00,27,12.035,12.035,12.035,12.035,0
20080901|2008-05-28 03:00,28,12.017,12.017,11.97,11.97,0
20080901|2008-05-28 06:00,28,11.965,11.965,11.965,11.965,0
20080901|2008-05-28 06:30,28,11.876,11.876,11.827,11.827,0
20080901|2008-05-28 07:00,28,11.874,11.92,11.874,11.92,0
20080901|2008-05-28 07:30,28,11.91,11.916,11.888,11.891,0
20080901|2008-05-28 08:00,28,11.921,12,11.92,11.974,0
20080901|2008-05-28 08:30,28,11.938,12.043,11.937,12.043,0
20080901|2008-05-28 09:00,28,12.053,12.176,12.053,12.135,0
20080901|2008-05-28 09:30,28,12.155,12.178,12.079,12.08,0
20080901|2008-05-28 10:00,28,12.085,12.135,12.081,12.135,0
20080901|2008-05-28 10:30,28,12.085,12.086,12.042,12.06,0
20080901|2008-05-28 11:00,28,12.068,12.108,12.066,12.08,0
20080901|2008-05-28 11:30,28,12.094,12.109,12.064,12.094,0
20080901|2008-05-28 12:00,28,12.099,12.099,12.051,12.08,0
20080901|2008-05-28 12:30,28,12.103,12.133,12.098,12.125,0
20080901|2008-05-28 13:00,28,12.1,12.15,12.06,12.096,0
20080901|2008-05-28 13:30,28,12.096,12.1,12.065,12.087,0
20080901|2008-05-28 14:00,28,12.087,12.101,12.086,12.1,0
20080901|2008-05-28 14:30,28,12.1,12.105,12.1,12.105,0
20080901|2008-05-28 15:00,28,12.148,12.148,12.137,12.137,0
20080901|2008-05-29 03:30,29,12.145,12.145,12.145,12.145,0
20080901|2008-05-29 07:00,29,12.11,12.11,12.11,12.11,0
20080901|2008-05-29 07:30,29,12.115,12.115,12.035,12.035,0
20080901|2008-05-29 08:00,29,12.022,12.022,11.853,11.93,0
20080901|2008-05-29 08:30,29,11.92,11.93,11.893,11.899,0
20080901|2008-05-29 09:00,29,11.911,11.96,11.901,11.92,0
20080901|2008-05-29 09:30,29,11.893,12.074,11.893,11.965,0
20080901|2008-05-29 10:00,29,11.978,12.038,11.901,11.902,0
20080901|2008-05-29 10:30,29,11.922,11.93,11.815,11.876,0
20080901|2008-05-29 11:00,29,11.834,11.84,11.83,11.83,0
20080901|2008-05-29 11:30,29,11.834,11.834,11.713,11.753,0
20080901|2008-05-29 12:00,29,11.743,11.75,11.63,11.72,0
20080901|2008-05-29 12:30,29,11.727,11.727,11.655,11.667,0
20080901|2008-05-29 13:00,29,11.649,11.69,11.58,11.58,0
20080901|2008-05-29 13:30,29,11.579,11.612,11.576,11.597,0
20080901|2008-05-29 14:00,29,11.603,11.603,11.597,11.6,0
20080901|2008-05-29 14:30,29,11.601,11.601,11.601,11.601,0
20080901|2008-05-29 15:00,29,11.546,11.583,11.546,11.583,0
20080901|2008-05-29 20:30,30,11.605,11.605,11.605,11.605,0
20080901|2008-05-30 06:00,30,11.629,11.629,11.629,11.629,0
20080901|2008-05-30 07:00,30,11.769,11.769,11.742,11.742,0
20080901|2008-05-30 07:30,30,11.721,11.725,11.721,11.725,0
20080901|2008-05-30 08:00,30,11.733,11.775,11.679,11.725,0
20080901|2008-05-30 08:30,30,11.725,11.833,11.725,11.792,1
20080901|2008-05-30 09:00,30,11.778,11.778,11.699,11.703,0
20080901|2008-05-30 09:30,30,11.695,11.851,11.695,11.833,0
20080901|2008-05-30 10:00,30,11.794,11.794,11.79,11.79,0
20080901|2008-05-30 10:30,30,11.851,11.867,11.808,11.808,0
20080901|2008-05-30 11:00,30,11.822,11.842,11.772,11.772,0
20080901|2008-05-30 11:30,30,11.771,11.855,11.74,11.855,0
20080901|2008-05-30 12:00,30,11.86,11.863,11.798,11.798,0
20080901|2008-05-30 12:30,30,11.809,11.814,11.807,11.812,0
20080901|2008-05-30 13:00,30,11.842,11.842,11.785,11.8,1
20080901|2008-05-30 13:30,30,11.807,11.839,11.807,11.839,0
20080901|2008-05-30 14:00,30,11.846,11.851,11.846,11.85,0
20080901|2008-05-30 14:30,30,11.857,11.857,11.857,11.857,0
20080901|2008-05-30 15:00,30,11.87,11.908,11.87,11.908,0
20080901|2008-06-01 17:30,2,11.908,11.908,11.908,11.908,0
20080901|2008-06-02 02:00,2,11.826,11.826,11.821,11.821,0
20080901|2008-06-02 05:30,2,11.809,11.809,11.809,11.809,0
20080901|2008-06-02 06:00,2,11.803,11.803,11.803,11.803,0
20080901|2008-06-02 07:00,2,11.95,11.95,11.95,11.95,0
20080901|2008-06-02 07:30,2,11.967,11.973,11.967,11.973,0
20080901|2008-06-02 08:00,2,11.996,12.03,11.948,12.03,0
20080901|2008-06-02 08:30,2,12.033,12.161,12.007,12.161,0
20080901|2008-06-02 09:00,2,12.154,12.296,12.14,12.23,0
20080901|2008-06-02 09:30,2,12.267,12.267,12.211,12.241,0
20080901|2008-06-02 10:00,2,12.261,12.28,12.196,12.197,0
20080901|2008-06-02 10:30,2,12.202,12.268,12.202,12.26,0
20080901|2008-06-02 11:00,2,12.285,12.285,12.212,12.239,0
20080901|2008-06-02 11:30,2,12.196,12.235,12.192,12.235,0
20080901|2008-06-02 12:00,2,12.216,12.245,12.173,12.18,0
20080901|2008-06-02 12:30,2,12.202,12.215,12.106,12.106,0
20080901|2008-06-02 13:00,2,12.135,12.135,12.062,12.097,0
20080901|2008-06-02 13:30,2,12.1,12.1,12.1,12.1,0
20080901|2008-06-02 14:00,2,12.105,12.125,12.1,12.125,0
20080901|2008-06-02 14:30,2,12.125,12.125,12.125,12.125,0
20080901|2008-06-03 03:00,3,12.222,12.222,12.222,12.222,0
20080901|2008-06-03 05:30,3,12.29,12.29,12.29,12.29,0
20080901|2008-06-03 06:00,3,12.335,12.335,12.325,12.325,0
20080901|2008-06-03 06:30,3,12.34,12.34,12.34,12.34,0
20080901|2008-06-03 07:00,3,12.348,12.418,12.346,12.418,0
20080901|2008-06-03 07:30,3,12.43,12.445,12.38,12.392,0
20080901|2008-06-03 08:00,3,12.386,12.411,12.335,12.395,0
20080901|2008-06-03 08:30,3,12.373,12.375,12.35,12.366,0
20080901|2008-06-03 09:00,3,12.344,12.4,12.34,12.4,1
20080901|2008-06-03 09:30,3,12.399,12.43,12.377,12.421,7
20080901|2008-06-03 10:00,3,12.42,12.466,12.35,12.385,4
20080901|2008-06-03 10:30,3,12.39,12.443,12.378,12.418,1
20080901|2008-06-03 11:00,3,12.443,12.443,12.389,12.389,0
20080901|2008-06-03 11:30,3,12.367,12.367,12.361,12.361,0
20080901|2008-06-03 12:00,3,12.365,12.373,12.283,12.33,0
20080901|2008-06-03 12:30,3,12.315,12.354,12.273,12.3,0
20080901|2008-06-03 13:00,3,12.288,12.372,12.288,12.31,0
20080901|2008-06-03 13:30,3,12.308,12.33,12.281,12.33,0
20080901|2008-06-03 15:00,3,12.33,12.33,12.33,12.33,0
20080901|2008-06-03 16:00,3,12.235,12.235,12.206,12.206,0
20080901|2008-06-03 17:00,4,12.225,12.316,12.225,12.316,0
20080901|2008-06-03 19:30,4,12.211,12.211,12.211,12.211,0
20080901|2008-06-04 03:30,4,12.18,12.18,12.18,12.18,0
20080901|2008-06-04 05:30,4,12.186,12.186,12.186,12.186,0
20080901|2008-06-04 06:00,4,12.208,12.208,12.208,12.208,0
20080901|2008-06-04 06:30,4,12.248,12.25,12.248,12.25,0
20080901|2008-06-04 07:00,4,12.25,12.25,12.25,12.25,0
20080901|2008-06-04 07:30,4,12.255,12.345,12.255,12.333,0
20080901|2008-06-04 08:00,4,12.326,12.327,12.248,12.248,0
20080901|2008-06-04 08:30,4,12.216,12.416,12.216,12.394,0
20080901|2008-06-04 09:00,4,12.395,12.395,12.29,12.3,1
20080901|2008-06-04 09:30,4,12.3,12.4,12.238,12.24,0
20080901|2008-06-04 10:00,4,12.258,12.34,12.258,12.34,0
20080901|2008-06-04 10:30,4,12.304,12.425,12.304,12.425,0
20080901|2008-06-04 11:00,4,12.43,12.465,12.4,12.4,0
20080901|2008-06-04 11:30,4,12.451,12.47,12.451,12.47,0
20080901|2008-06-04 12:00,4,12.464,12.503,12.45,12.46,0
20080901|2008-06-04 12:30,4,12.455,12.456,12.441,12.456,0
20080901|2008-06-04 13:00,4,12.458,12.509,12.42,12.429,0
20080901|2008-06-04 13:30,4,12.437,12.449,12.436,12.449,0
20080901|2008-06-04 14:30,4,12.475,12.475,12.475,12.475,0
20080901|2008-06-04 15:00,4,12.44,12.44,12.432,12.432,0
20080901|2008-06-04 15:30,4,12.44,12.44,12.44,12.44,0
20080901|2008-06-04 16:00,4,12.496,12.496,12.487,12.492,0
20080901|2008-06-05 05:30,5,12.497,12.497,12.497,12.497,0
20080901|2008-06-05 06:00,5,12.53,12.53,12.53,12.53,0
20080901|2008-06-05 06:30,5,12.579,12.58,12.579,12.58,0
20080901|2008-06-05 07:00,5,12.58,12.585,12.54,12.54,0
20080901|2008-06-05 07:30,5,12.518,12.518,12.5,12.5,0
20080901|2008-06-05 08:00,5,12.499,12.57,12.472,12.528,0
20080901|2008-06-05 08:30,5,12.525,12.55,12.512,12.512,0
20080901|2008-06-05 09:00,5,12.526,12.53,12.443,12.457,0
20080901|2008-06-05 09:30,5,12.457,12.498,12.39,12.393,0
20080901|2008-06-05 10:00,5,12.45,12.468,12.435,12.468,0
20080901|2008-06-05 10:30,5,12.454,12.5,12.445,12.452,0
20080901|2008-06-05 11:00,5,12.45,12.45,12.372,12.42,1
20080901|2008-06-05 11:30,5,12.435,12.435,12.38,12.418,0
20080901|2008-06-05 12:00,5,12.434,12.46,12.434,12.46,0
20080901|2008-06-05 12:30,5,12.5,12.504,12.489,12.504,0
20080901|2008-06-05 13:00,5,12.565,12.581,12.555,12.58,0
20080901|2008-06-05 14:30,5,12.554,12.554,12.554,12.554,0
20080901|2008-06-05 16:00,5,12.598,12.598,12.598,12.598,0
20080901|2008-06-05 17:00,6,12.6,12.6,12.577,12.577,0
20080901|2008-06-05 18:00,6,12.616,12.616,12.616,12.616,0
20080901|2008-06-05 19:00,6,12.616,12.616,12.616,12.616,0
20080901|2008-06-06 01:00,6,12.629,12.629,12.629,12.629,0
20080901|2008-06-06 03:30,6,12.65,12.67,12.65,12.67,0
20080901|2008-06-06 04:00,6,12.701,12.701,12.701,12.701,0
20080901|2008-06-06 05:00,6,12.7,12.711,12.7,12.711,0
20080901|2008-06-06 05:30,6,12.677,12.697,12.677,12.681,0
20080901|2008-06-06 06:00,6,12.681,12.749,12.678,12.678,0
20080901|2008-06-06 07:00,6,12.663,12.677,12.663,12.677,0
20080901|2008-06-06 07:30,6,12.694,12.722,12.694,12.701,0
20080901|2008-06-06 08:00,6,12.693,12.859,12.663,12.845,0
20080901|2008-06-06 08:30,6,12.834,12.845,12.796,12.8,0
20080901|2008-06-06 09:00,6,12.757,12.759,12.741,12.753,0
20080901|2008-06-06 09:30,6,12.78,12.784,12.756,12.76,0
20080901|2008-06-06 10:00,6,12.765,12.769,12.701,12.731,0
20080901|2008-06-06 10:30,6,12.729,12.774,12.729,12.774,0
20080901|2008-06-06 11:00,6,12.789,12.799,12.782,12.791,0
20080901|2008-06-06 11:30,6,12.783,12.809,12.778,12.784,0
20080901|2008-06-06 12:00,6,12.78,12.853,12.78,12.831,0
20080901|2008-06-06 12:30,6,12.76,12.766,12.754,12.766,0
20080901|2008-06-06 13:00,6,12.751,12.784,12.704,12.76,6
20080901|2008-06-06 13:30,6,12.76,12.793,12.76,12.788,2
20080901|2008-06-06 14:00,6,12.77,12.77,12.77,12.77,0
20080901|2008-06-08 22:00,9,12.833,12.833,12.833,12.833,0
20080901|2008-06-09 02:30,9,12.824,12.824,12.824,12.824,0
20080901|2008-06-09 05:00,9,12.758,12.76,12.74,12.74,0
20080901|2008-06-09 06:30,9,12.765,12.765,12.765,12.765,0
20080901|2008-06-09 07:00,9,12.784,12.79,12.728,12.728,0
20080901|2008-06-09 07:30,9,12.678,12.715,12.656,12.688,0
20080901|2008-06-09 08:00,9,12.709,12.709,12.631,12.655,0
20080901|2008-06-09 08:30,9,12.662,12.72,12.658,12.68,0
20080901|2008-06-09 09:00,9,12.691,12.7,12.657,12.7,0
20080901|2008-06-09 09:30,9,12.759,12.867,12.741,12.837,0
20080901|2008-06-09 10:00,9,12.837,12.837,12.79,12.816,0
20080901|2008-06-09 10:30,9,12.799,12.824,12.778,12.808,0
20080901|2008-06-09 11:00,9,12.804,12.817,12.782,12.797,0
20080901|2008-06-09 11:30,9,12.779,12.812,12.755,12.788,0
20080901|2008-06-09 12:00,9,12.747,12.747,12.716,12.72,0
20080901|2008-06-09 12:30,9,12.708,12.735,12.705,12.721,0
20080901|2008-06-09 13:00,9,12.738,12.738,12.68,12.702,0
20080901|2008-06-09 13:30,9,12.695,12.695,12.675,12.694,0
20080901|2008-06-09 14:00,9,12.699,12.7,12.699,12.7,0
20080901|2008-06-09 14:30,9,12.73,12.73,12.716,12.716,0
20080901|2008-06-09 15:00,9,12.728,12.728,12.717,12.717,0
20080901|2008-06-09 15:30,9,12.706,12.706,12.689,12.689,0
20080901|2008-06-09 21:30,10,12.685,12.685,12.685,12.685,0
20080901|2008-06-10 04:30,10,12.704,12.704,12.7,12.7,0
20080901|2008-06-10 06:00,10,12.665,12.665,12.654,12.654,0
20080901|2008-06-10 07:00,10,12.758,12.804,12.758,12.804,0
20080901|2008-06-10 07:30,10,12.804,12.85,12.792,12.792,0
20080901|2008-06-10 08:00,10,12.779,12.785,12.727,12.727,0
20080901|2008-06-10 08:30,10,12.745,12.771,12.745,12.771,0
20080901|2008-06-10 09:00,10,12.766,12.799,12.766,12.799,0
20080901|2008-06-10 09:30,10,12.747,12.747,12.737,12.74,0
20080901|2008-06-10 10:00,10,12.7,12.716,12.65,12.694,1
20080901|2008-06-10 10:30,10,12.701,12.715,12.531,12.56,0
20080901|2008-06-10 11:00,10,12.613,12.645,12.59,12.645,0
20080901|2008-06-10 11:30,10,12.642,12.65,12.6,12.614,0
20080901|2008-06-10 12:00,10,12.6,12.6,12.495,12.52,0
20080901|2008-06-10 12:30,10,12.537,12.575,12.534,12.57,0
20080901|2008-06-10 13:00,10,12.51,12.55,12.51,12.542,0
20080901|2008-06-10 13:30,10,12.542,12.546,12.542,12.545,0
20080901|2008-06-10 14:00,10,12.554,12.561,12.545,12.545,0
20080901|2008-06-10 15:30,10,12.54,12.54,12.54,12.54,0
20080901|2008-06-10 16:00,10,12.534,12.538,12.534,12.538,0
20080901|2008-06-11 06:00,11,12.588,12.588,12.588,12.588,0
20080901|2008-06-11 07:00,11,12.622,12.622,12.622,12.622,0
20080901|2008-06-11 07:30,11,12.626,12.654,12.626,12.654,0
20080901|2008-06-11 08:00,11,12.645,12.749,12.636,12.722,0
20080901|2008-06-11 08:30,11,12.72,12.791,12.72,12.79,0
20080901|2008-06-11 09:00,11,12.805,12.818,12.766,12.766,0
20080901|2008-06-11 09:30,11,12.79,12.869,12.761,12.771,0
20080901|2008-06-11 10:00,11,12.769,12.776,12.769,12.776,0
20080901|2008-06-11 10:30,11,12.806,12.83,12.778,12.785,0
20080901|2008-06-11 11:00,11,12.79,12.79,12.742,12.775,0
20080901|2008-06-11 11:30,11,12.765,12.785,12.76,12.775,0
20080901|2008-06-11 12:00,11,12.8,12.8,12.8,12.8,0
20080901|2008-06-11 12:30,11,12.785,12.832,12.785,12.801,0
20080901|2008-06-11 13:00,11,12.785,12.79,12.77,12.774,0
20080901|2008-06-11 13:30,11,12.776,12.778,12.758,12.764,0
20080901|2008-06-11 14:00,11,12.765,12.794,12.765,12.794,0
20080901|2008-06-11 15:30,11,12.816,12.831,12.816,12.831,0
20080901|2008-06-11 19:00,12,12.815,12.815,12.815,12.815,0
20080901|2008-06-11 20:30,12,12.83,12.83,12.83,12.83,0
20080901|2008-06-11 21:00,12,12.789,12.789,12.789,12.789,0
20080901|2008-06-12 00:30,12,12.749,12.749,12.749,12.749,0
20080901|2008-06-12 02:30,12,12.735,12.735,12.735,12.735,0
20080901|2008-06-12 03:00,12,12.756,12.758,12.756,12.758,0
20080901|2008-06-12 03:30,12,12.748,12.748,12.748,12.748,0
20080901|2008-06-12 04:00,12,12.747,12.747,12.747,12.747,0
20080901|2008-06-12 05:30,12,12.738,12.738,12.722,12.722,0
20080901|2008-06-12 06:00,12,12.746,12.746,12.706,12.715,0
20080901|2008-06-12 06:30,12,12.69,12.69,12.685,12.689,0
20080901|2008-06-12 07:00,12,12.689,12.689,12.689,12.689,0
20080901|2008-06-12 07:30,12,12.689,12.71,12.689,12.71,0
20080901|2008-06-12 08:00,12,12.721,12.721,12.675,12.702,0
20080901|2008-06-12 08:30,12,12.678,12.74,12.678,12.74,0
20080901|2008-06-12 09:00,12,12.748,12.824,12.748,12.824,0
20080901|2008-06-12 09:30,12,12.85,12.986,12.85,12.956,2
20080901|2008-06-12 10:00,12,12.94,12.94,12.89,12.89,0
20080901|2008-06-12 10:30,12,12.911,12.945,12.909,12.92,0
20080901|2008-06-12 11:00,12,12.941,12.966,12.93,12.966,0
20080901|2008-06-12 11:30,12,12.942,12.98,12.942,12.98,0
20080901|2008-06-12 12:00,12,12.977,13.004,12.97,12.975,0
20080901|2008-06-12 12:30,12,12.944,12.967,12.944,12.967,0
20080901|2008-06-12 13:00,12,12.966,12.98,12.916,12.93,0
20080901|2008-06-12 13:30,12,12.939,12.939,12.939,12.939,0
20080901|2008-06-12 14:00,12,12.922,12.927,12.92,12.927,0
20080901|2008-06-12 14:30,12,12.935,12.935,12.925,12.925,0
20080901|2008-06-12 15:30,12,12.9,12.9,12.9,12.9,0
20080901|2008-06-12 16:00,12,12.894,12.894,12.894,12.894,0
20080901|2008-06-12 17:00,13,12.93,12.93,12.93,12.93,0
20080901|2008-06-12 17:30,13,12.93,12.93,12.93,12.93,0
20080901|2008-06-12 18:00,13,12.91,12.91,12.91,12.91,0
20080901|2008-06-12 21:30,13,12.926,12.926,12.926,12.926,0
20080901|2008-06-13 05:30,13,12.855,12.867,12.83,12.83,0
20080901|2008-06-13 06:00,13,12.764,12.764,12.764,12.764,0
20080901|2008-06-13 07:00,13,12.81,12.81,12.81,12.81,0
20080901|2008-06-13 07:30,13,12.795,12.795,12.79,12.79,0
20080901|2008-06-13 08:00,13,12.774,12.778,12.747,12.758,0
20080901|2008-06-13 08:30,13,12.733,12.75,12.706,12.75,0
20080901|2008-06-13 09:00,13,12.756,12.796,12.752,12.772,0
20080901|2008-06-13 09:30,13,12.782,12.795,12.774,12.795,0
20080901|2008-06-13 10:00,13,12.77,12.784,12.77,12.781,0
20080901|2008-06-13 10:30,13,12.782,12.785,12.763,12.763,0
20080901|2008-06-13 11:00,13,12.762,12.787,12.762,12.787,0
20080901|2008-06-13 11:30,13,12.811,12.811,12.793,12.806,0
20080901|2008-06-13 12:00,13,12.82,12.82,12.78,12.781,0
20080901|2008-06-13 12:30,13,12.78,12.799,12.774,12.799,0
20080901|2008-06-13 13:00,13,12.811,12.811,12.759,12.766,0
20080901|2008-06-13 13:30,13,12.769,12.771,12.749,12.749,0
20080901|2008-06-13 14:00,13,12.74,12.745,12.737,12.737,0
20080901|2008-06-13 14:30,13,12.757,12.757,12.757,12.757,0
20080901|2008-06-15 17:30,16,12.73,12.73,12.73,12.73,0
20080901|2008-06-16 02:00,16,12.796,12.796,12.796,12.796,0
20080901|2008-06-16 02:30,16,12.78,12.78,12.78,12.78,0
20080901|2008-06-16 03:30,16,12.785,12.785,12.785,12.785,0
20080901|2008-06-16 05:00,16,12.787,12.789,12.787,12.789,0
20080901|2008-06-16 06:00,16,12.831,12.872,12.831,12.872,0
20080901|2008-06-16 06:30,16,12.875,12.875,12.875,12.875,0
20080901|2008-06-16 07:00,16,12.95,12.986,12.95,12.986,0
20080901|2008-06-16 07:30,16,12.979,13.06,12.971,13.025,0
20080901|2008-06-16 08:00,16,13.01,13.025,12.975,12.98,0
20080901|2008-06-16 08:30,16,12.998,13.013,12.98,13.013,0
20080901|2008-06-16 09:00,16,13.005,13.095,13.005,13.08,0
20080901|2008-06-16 09:30,16,13.073,13.073,13.044,13.045,0
20080901|2008-06-16 10:00,16,13.04,13.074,13.02,13.052,0
20080901|2008-06-16 10:30,16,13.056,13.066,13.038,13.052,0
20080901|2008-06-16 11:00,16,13.072,13.078,13.072,13.078,0
20080901|2008-06-16 11:30,16,13.063,13.12,13.063,13.111,0
20080901|2008-06-16 12:00,16,13.117,13.118,13.052,13.063,0
20080901|2008-06-16 12:30,16,13.003,13.055,13,13.047,0
20080901|2008-06-16 13:00,16,13.06,13.075,13.06,13.071,0
20080901|2008-06-16 13:30,16,13.065,13.065,13.041,13.041,0
20080901|2008-06-16 14:00,16,13.045,13.045,13.042,13.042,0
20080901|2008-06-16 15:30,16,13.071,13.071,13.071,13.071,0
20080901|2008-06-16 16:00,16,13.037,13.037,13.037,13.037,0
20080901|2008-06-16 17:00,17,13.071,13.071,13.071,13.071,0
20080901|2008-06-16 17:30,17,13.071,13.071,13.071,13.071,0
20080901|2008-06-17 00:00,17,13.071,13.071,13.071,13.071,0
20080901|2008-06-17 01:00,17,13.05,13.05,13.05,13.05,0
20080901|2008-06-17 02:30,17,13.056,13.082,13.056,13.082,0
20080901|2008-06-17 06:30,17,13.137,13.137,13.137,13.137,0
20080901|2008-06-17 07:00,17,13.17,13.17,13.17,13.17,0
20080901|2008-06-17 07:30,17,13.119,13.144,13.117,13.126,0
20080901|2008-06-17 08:00,17,13.125,13.17,13.115,13.125,0
20080901|2008-06-17 08:30,17,13.104,13.162,13.104,13.12,0
20080901|2008-06-17 09:00,17,13.107,13.111,13.034,13.054,0
20080901|2008-06-17 09:30,17,13.092,13.113,13.07,13.11,0
20080901|2008-06-17 10:00,17,13.132,13.14,13.108,13.108,0
20080901|2008-06-17 10:30,17,13.098,13.1,13.054,13.087,0
20080901|2008-06-17 11:00,17,13.07,13.072,13.038,13.038,0
20080901|2008-06-17 11:30,17,13.045,13.048,13,13.036,0
20080901|2008-06-17 12:00,17,13.015,13.025,12.98,12.98,0
20080901|2008-06-17 12:30,17,12.991,13.009,12.98,13,0
20080901|2008-06-17 13:00,17,13,13.088,13,13.076,0
20080901|2008-06-17 13:30,17,13.076,13.086,13.076,13.086,0
20080901|2008-06-17 14:00,17,13.1,13.111,13.1,13.106,0
20080901|2008-06-17 15:00,17,13.09,13.09,13.09,13.09,0
20080901|2008-06-17 15:30,17,13.094,13.105,13.094,13.097,0
20080901|2008-06-17 17:30,18,13.12,13.12,13.12,13.12,0
20080901|2008-06-17 18:00,18,13.1,13.11,13.1,13.11,0
20080901|2008-06-17 18:30,18,13.105,13.105,13.105,13.105,0
20080901|2008-06-17 20:30,18,13.128,13.128,13.128,13.128,0
20080901|2008-06-17 21:00,18,13.128,13.128,13.128,13.128,0
20080901|2008-06-17 21:30,18,13.128,13.14,13.128,13.14,0
20080901|2008-06-18 05:30,18,13.161,13.163,13.161,13.163,0
20080901|2008-06-18 06:00,18,13.25,13.25,13.242,13.242,0
20080901|2008-06-18 06:30,18,13.233,13.233,13.233,13.233,0
20080901|2008-06-18 07:00,18,13.259,13.27,13.24,13.26,0
20080901|2008-06-18 07:30,18,13.26,13.264,13.231,13.231,0
20080901|2008-06-18 08:00,18,13.229,13.27,13.219,13.22,0
20080901|2008-06-18 08:30,18,13.225,13.236,13.216,13.22,0
20080901|2008-06-18 09:00,18,13.21,13.24,13.203,13.23,0
20080901|2008-06-18 09:30,18,13.223,13.256,13.199,13.238,0
20080901|2008-06-18 10:00,18,13.235,13.249,13.204,13.22,0
20080901|2008-06-18 10:30,18,13.22,13.225,13.19,13.225,0
20080901|2008-06-18 11:00,18,13.225,13.226,13.225,13.226,0
20080901|2008-06-18 11:30,18,13.259,13.32,13.259,13.32,0
20080901|2008-06-18 12:00,18,13.289,13.331,13.289,13.316,0
20080901|2008-06-18 12:30,18,13.327,13.379,13.327,13.341,0
20080901|2008-06-18 13:00,18,13.32,13.355,13.32,13.352,0
20080901|2008-06-18 13:30,18,13.354,13.392,13.352,13.387,0
20080901|2008-06-18 14:00,18,13.39,13.395,13.39,13.395,0
20080901|2008-06-18 14:30,18,13.393,13.393,13.38,13.389,0
20080901|2008-06-18 15:00,18,13.405,13.405,13.405,13.405,0
20080901|2008-06-18 22:00,19,13.43,13.43,13.43,13.43,0
20080901|2008-06-18 23:30,19,13.419,13.419,13.419,13.419,0
20080901|2008-06-19 00:00,19,13.411,13.411,13.411,13.411,0
20080901|2008-06-19 03:00,19,13.431,13.431,13.431,13.431,0
20080901|2008-06-19 03:30,19,13.431,13.431,13.426,13.426,0
20080901|2008-06-19 05:30,19,13.446,13.461,13.446,13.461,0
20080901|2008-06-19 06:00,19,13.474,13.475,13.45,13.45,0
20080901|2008-06-19 06:30,19,13.44,13.45,13.44,13.45,0
20080901|2008-06-19 07:00,19,13.455,13.455,13.418,13.44,0
20080901|2008-06-19 07:30,19,13.44,13.44,13.409,13.42,0
20080901|2008-06-19 08:00,19,13.415,13.449,13.404,13.439,0
20080901|2008-06-19 08:30,19,13.422,13.422,13.362,13.389,0
20080901|2008-06-19 09:00,19,13.394,13.429,13.315,13.429,0
20080901|2008-06-19 09:30,19,13.433,13.471,13.034,13.09,0
20080901|2008-06-19 10:00,19,13.073,13.119,13.057,13.11,0
20080901|2008-06-19 10:30,19,13.113,13.116,12.931,13.005,0
20080901|2008-06-19 11:00,19,12.983,12.983,12.801,12.875,0
20080901|2008-06-19 11:30,19,12.89,13.044,12.886,13.004,0
20080901|2008-06-19 12:00,19,13.015,13.1,13.015,13.016,0
20080901|2008-06-19 12:30,19,13.03,13.15,13.023,13.15,0
20080901|2008-06-19 13:00,19,13.086,13.112,13.015,13.017,0
20080901|2008-06-19 13:30,19,13.012,13.039,12.957,12.957,0
20080901|2008-06-19 14:00,19,12.95,13.004,12.95,12.994,0
20080901|2008-06-19 14:30,19,12.995,12.995,12.995,12.995,0
20080901|2008-06-19 15:00,19,13.008,13.009,13,13,0
20080901|2008-06-19 18:00,20,13.024,13.043,13.024,13.043,0
20080901|2008-06-19 20:30,20,12.96,12.96,12.96,12.96,0
20080901|2008-06-19 21:00,20,12.994,12.994,12.99,12.99,0
20080901|2008-06-20 02:00,20,13.024,13.024,13.017,13.017,0
20080901|2008-06-20 02:30,20,13.027,13.028,13.001,13.001,0
20080901|2008-06-20 05:30,20,13.119,13.142,13.109,13.13,0
20080901|2008-06-20 06:00,20,13.164,13.164,13.137,13.15,0
20080901|2008-06-20 06:30,20,13.15,13.151,13.137,13.146,0
20080901|2008-06-20 07:00,20,13.149,13.155,13.094,13.095,0
20080901|2008-06-20 07:30,20,13.132,13.184,13.124,13.177,0
20080901|2008-06-20 08:00,20,13.197,13.318,13.195,13.285,1
20080901|2008-06-20 08:30,20,13.268,13.31,13.243,13.3,0
20080901|2008-06-20 09:00,20,13.304,13.362,13.298,13.3,0
20080901|2008-06-20 09:30,20,13.322,13.322,13.215,13.228,0
20080901|2008-06-20 10:00,20,13.26,13.277,13.239,13.239,0
20080901|2008-06-20 10:30,20,13.225,13.225,13.161,13.173,0
20080901|2008-06-20 11:00,20,13.167,13.245,13.16,13.245,0
20080901|2008-06-20 11:30,20,13.21,13.262,13.171,13.262,0
20080901|2008-06-20 12:00,20,13.27,13.309,13.227,13.302,0
20080901|2008-06-20 12:30,20,13.278,13.28,13.156,13.17,0
20080901|2008-06-20 13:00,20,13.187,13.21,13.14,13.164,0
20080901|2008-06-20 13:30,20,13.16,13.18,13.16,13.164,0
20080901|2008-06-20 14:00,20,13.162,13.165,13.162,13.162,0
20080901|2008-06-20 14:30,20,13.182,13.187,13.168,13.168,0
20080901|2008-06-20 15:30,20,13.146,13.146,13.146,13.146,0
20080901|2008-06-20 16:00,20,13.14,13.14,13.14,13.14,0
20080901|2008-06-22 17:00,23,13.323,13.324,13.28,13.28,0
20080901|2008-06-22 17:30,23,13.3,13.3,13.3,13.3,0
20080901|2008-06-22 19:30,23,13.3,13.3,13.3,13.3,0
20080901|2008-06-22 20:00,23,13.315,13.315,13.315,13.315,0
20080901|2008-06-22 20:30,23,13.323,13.336,13.323,13.336,0
20080901|2008-06-22 21:00,23,13.335,13.335,13.33,13.33,0
20080901|2008-06-22 21:30,23,13.33,13.33,13.33,13.33,0
20080901|2008-06-22 22:30,23,13.342,13.342,13.342,13.342,0
20080901|2008-06-22 23:00,23,13.342,13.342,13.342,13.342,0
20080901|2008-06-22 23:30,23,13.354,13.354,13.335,13.335,0
20080901|2008-06-23 00:30,23,13.33,13.33,13.33,13.33,0
20080901|2008-06-23 03:00,23,13.339,13.339,13.339,13.339,0
20080901|2008-06-23 04:00,23,13.357,13.358,13.357,13.358,0
20080901|2008-06-23 04:30,23,13.359,13.395,13.359,13.395,0
20080901|2008-06-23 05:30,23,13.3,13.311,13.272,13.287,0
20080901|2008-06-23 06:00,23,13.28,13.28,13.28,13.28,0
20080901|2008-06-23 06:30,23,13.341,13.341,13.341,13.341,0
20080901|2008-06-23 07:00,23,13.345,13.345,13.288,13.29,0
20080901|2008-06-23 07:30,23,13.289,13.289,13.209,13.237,0
20080901|2008-06-23 08:00,23,13.229,13.276,13.208,13.249,0
20080901|2008-06-23 08:30,23,13.285,13.303,13.267,13.28,1
20080901|2008-06-23 09:00,23,13.28,13.33,13.278,13.32,0
20080901|2008-06-23 09:30,23,13.325,13.351,13.32,13.341,0
20080901|2008-06-23 10:00,23,13.332,13.424,13.332,13.419,0
20080901|2008-06-23 10:30,23,13.415,13.43,13.345,13.356,0
20080901|2008-06-23 11:00,23,13.369,13.414,13.365,13.402,0
20080901|2008-06-23 11:30,23,13.39,13.43,13.383,13.383,0
20080901|2008-06-23 12:00,23,13.365,13.383,13.35,13.383,0
20080901|2008-06-23 12:30,23,13.39,13.396,13.375,13.389,0
20080901|2008-06-23 13:00,23,13.375,13.381,13.347,13.37,0
20080901|2008-06-23 13:30,23,13.37,13.372,13.344,13.356,0
20080901|2008-06-23 14:00,23,13.37,13.38,13.37,13.38,0
20080901|2008-06-23 14:30,23,13.38,13.408,13.38,13.396,0
20080901|2008-06-23 15:00,23,13.389,13.402,13.389,13.402,0
20080901|2008-06-23 22:30,24,13.38,13.38,13.38,13.38,0
20080901|2008-06-24 03:00,24,13.393,13.393,13.393,13.393,0
20080901|2008-06-24 04:00,24,13.418,13.418,13.418,13.418,0
20080901|2008-06-24 04:30,24,13.418,13.432,13.418,13.432,0
20080901|2008-06-24 05:00,24,13.417,13.417,13.417,13.417,0
20080901|2008-06-24 05:30,24,13.417,13.418,13.395,13.395,0
20080901|2008-06-24 06:00,24,13.426,13.426,13.426,13.426,0
20080901|2008-06-24 06:30,24,13.425,13.426,13.405,13.412,0
20080901|2008-06-24 07:00,24,13.412,13.412,13.365,13.365,0
20080901|2008-06-24 07:30,24,13.345,13.352,13.295,13.323,0
20080901|2008-06-24 08:00,24,13.316,13.32,13.169,13.169,0
20080901|2008-06-24 08:30,24,13.218,13.266,13.218,13.248,0
20080901|2008-06-24 09:00,24,13.243,13.265,13.235,13.265,0
20080901|2008-06-24 09:30,24,13.293,13.309,13.25,13.251,0
20080901|2008-06-24 10:00,24,13.231,13.252,13.22,13.22,0
20080901|2008-06-24 10:30,24,13.217,13.22,13.101,13.139,0
20080901|2008-06-24 11:00,24,13.141,13.216,13.141,13.216,1
20080901|2008-06-24 11:30,24,13.21,13.243,13.198,13.198,0
20080901|2008-06-24 12:00,24,13.198,13.198,13.141,13.17,0
20080901|2008-06-24 12:30,24,13.134,13.15,13.12,13.13,0
20080901|2008-06-24 13:00,24,13.124,13.185,13.072,13.182,0
20080901|2008-06-24 13:30,24,13.184,13.211,13.17,13.202,0
20080901|2008-06-24 14:00,24,13.2,13.2,13.2,13.2,0
20080901|2008-06-24 14:30,24,13.192,13.195,13.18,13.195,0
20080901|2008-06-24 15:00,24,13.192,13.192,13.176,13.176,0
20080901|2008-06-24 17:00,25,13.185,13.185,13.185,13.185,0
20080901|2008-06-24 18:00,25,13.173,13.173,13.173,13.173,0
20080901|2008-06-24 18:30,25,13.173,13.173,13.173,13.173,0
20080901|2008-06-24 22:30,25,13.173,13.173,13.173,13.173,0
20080901|2008-06-25 02:00,25,13.161,13.161,13.161,13.161,0
20080901|2008-06-25 04:30,25,13.111,13.111,13.111,13.111,0
20080901|2008-06-25 05:00,25,13.127,13.127,13.127,13.127,0
20080901|2008-06-25 05:30,25,13.124,13.134,13.115,13.115,0
20080901|2008-06-25 06:00,25,13.117,13.117,13.07,13.081,0
20080901|2008-06-25 06:30,25,13.07,13.07,13.05,13.063,0
20080901|2008-06-25 07:00,25,13.071,13.081,13.017,13.017,0
20080901|2008-06-25 07:30,25,13.029,13.059,13.018,13.018,0
20080901|2008-06-25 08:00,25,13.023,13.031,12.933,12.997,1
20080901|2008-06-25 08:30,25,12.992,13.014,12.989,13.012,0
20080901|2008-06-25 09:00,25,13.012,13.012,12.955,12.976,2
20080901|2008-06-25 09:30,25,12.984,12.984,12.805,12.853,0
20080901|2008-06-25 10:00,25,12.855,12.919,12.855,12.906,0
20080901|2008-06-25 10:30,25,12.903,12.906,12.846,12.882,0
20080901|2008-06-25 11:00,25,12.881,12.91,12.846,12.91,0
20080901|2008-06-25 11:30,25,12.908,12.925,12.871,12.891,0
20080901|2008-06-25 12:00,25,12.89,12.957,12.89,12.946,0
20080901|2008-06-25 12:30,25,12.947,13.001,12.924,12.992,0
20080901|2008-06-25 13:00,25,12.981,13.005,12.955,12.955,0
20080901|2008-06-25 13:30,25,12.92,12.926,12.885,12.885,0
20080901|2008-06-25 14:00,25,12.869,12.869,12.854,12.859,0
20080901|2008-06-25 14:30,25,12.851,12.876,12.851,12.863,0
20080901|2008-06-25 15:00,25,12.87,12.87,12.87,12.87,0
20080901|2008-06-25 16:00,25,12.86,12.86,12.86,12.86,0
20080901|2008-06-25 17:00,26,12.92,12.92,12.92,12.92,0
20080901|2008-06-25 17:30,26,12.92,12.92,12.92,12.92,0
20080901|2008-06-25 22:00,26,12.873,12.873,12.873,12.873,0
20080901|2008-06-25 23:00,26,12.872,12.872,12.872,12.872,0
20080901|2008-06-26 00:30,26,12.896,12.896,12.896,12.896,0
20080901|2008-06-26 02:00,26,12.905,12.905,12.905,12.905,0
20080901|2008-06-26 03:00,26,12.91,12.91,12.91,12.91,0
20080901|2008-06-26 03:30,26,12.91,12.91,12.909,12.909,0
20080901|2008-06-26 04:00,26,12.92,12.92,12.92,12.92,0
20080901|2008-06-26 06:00,26,12.928,12.928,12.906,12.906,0
20080901|2008-06-26 06:30,26,12.926,12.932,12.891,12.891,0
20080901|2008-06-26 07:00,26,12.903,12.911,12.858,12.861,0
20080901|2008-06-26 07:30,26,12.87,12.949,12.861,12.947,0
20080901|2008-06-26 08:00,26,12.956,13.046,12.85,12.85,0
20080901|2008-06-26 08:30,26,12.853,12.853,12.681,12.759,3
20080901|2008-06-26 09:00,26,12.793,12.793,12.72,12.732,2
20080901|2008-06-26 09:30,26,12.724,13.057,12.688,13.04,2
20080901|2008-06-26 10:00,26,13.036,13.164,13.031,13.103,2
20080901|2008-06-26 10:30,26,13.107,13.107,13.016,13.05,0
20080901|2008-06-26 11:00,26,13.079,13.104,13.043,13.075,0
20080901|2008-06-26 11:30,26,13.079,13.103,13.061,13.083,1
20080901|2008-06-26 12:00,26,13.084,13.124,13.027,13.124,0
20080901|2008-06-26 12:30,26,13.121,13.125,13.084,13.116,0
20080901|2008-06-26 13:00,26,13.117,13.345,13.107,13.279,2
20080901|2008-06-26 13:30,26,13.282,13.315,13.266,13.315,0
20080901|2008-06-26 14:00,26,13.322,13.322,13.308,13.31,0
20080901|2008-06-26 14:30,26,13.289,13.292,13.277,13.277,0
20080901|2008-06-26 15:00,26,13.284,13.316,13.284,13.31,0
20080901|2008-06-26 15:30,26,13.318,13.325,13.311,13.312,0
20080901|2008-06-26 16:00,26,13.319,13.32,13.315,13.315,0
20080901|2008-06-26 17:00,27,13.296,13.296,13.296,13.296,0
20080901|2008-06-26 17:30,27,13.291,13.291,13.291,13.291,0
20080901|2008-06-26 18:00,27,13.29,13.29,13.251,13.251,0
20080901|2008-06-26 18:30,27,13.261,13.261,13.261,13.261,0
20080901|2008-06-26 21:30,27,13.28,13.28,13.28,13.28,0
20080901|2008-06-26 22:30,27,13.284,13.284,13.284,13.284,0
20080901|2008-06-27 02:00,27,13.283,13.289,13.283,13.287,0
20080901|2008-06-27 03:00,27,13.287,13.311,13.287,13.311,0
20080901|2008-06-27 04:00,27,13.323,13.323,13.323,13.323,0
20080901|2008-06-27 05:00,27,13.33,13.35,13.306,13.35,0
20080901|2008-06-27 05:30,27,13.29,13.29,13.24,13.265,0
20080901|2008-06-27 06:00,27,13.302,13.419,13.302,13.419,0
20080901|2008-06-27 06:30,27,13.403,13.419,13.39,13.39,0
20080901|2008-06-27 07:00,27,13.379,13.452,13.361,13.439,0
20080901|2008-06-27 07:30,27,13.412,13.43,13.331,13.364,0
20080901|2008-06-27 08:00,27,13.349,13.385,13.21,13.378,0
20080901|2008-06-27 08:30,27,13.382,13.419,13.354,13.394,0
20080901|2008-06-27 09:00,27,13.391,13.446,13.378,13.433,0
20080901|2008-06-27 09:30,27,13.431,13.432,13.391,13.41,0
20080901|2008-06-27 10:00,27,13.416,13.418,13.377,13.398,0
20080901|2008-06-27 10:30,27,13.408,13.439,13.408,13.435,0
20080901|2008-06-27 11:00,27,13.432,13.432,13.351,13.385,0
20080901|2008-06-27 11:30,27,13.367,13.414,13.363,13.393,0
20080901|2008-06-27 12:00,27,13.386,13.435,13.356,13.419,0
20080901|2008-06-27 12:30,27,13.435,13.446,13.401,13.413,0
20080901|2008-06-27 13:00,27,13.415,13.432,13.25,13.255,0
20080901|2008-06-27 13:30,27,13.262,13.336,13.255,13.33,1
20080901|2008-06-27 14:00,27,13.342,13.342,13.328,13.328,0
20080901|2008-06-27 14:30,27,13.332,13.339,13.318,13.326,0
20080901|2008-06-27 15:00,27,13.326,13.326,13.3,13.3,0
20080901|2008-06-27 15:30,27,13.318,13.318,13.289,13.301,0
20080901|2008-06-27 16:00,27,13.301,13.301,13.301,13.301,0
20080901|2008-06-29 17:00,30,13.319,13.326,13.319,13.319,0
20080901|2008-06-29 19:00,30,13.355,13.36,13.355,13.36,0
20080901|2008-06-29 19:30,30,13.365,13.37,13.365,13.37,0
20080901|2008-06-29 20:00,30,13.375,13.375,13.375,13.375,0
20080901|2008-06-29 21:30,30,13.356,13.356,13.356,13.356,0
20080901|2008-06-30 01:30,30,13.369,13.369,13.369,13.369,0
20080901|2008-06-30 03:00,30,13.401,13.401,13.378,13.378,0
20080901|2008-06-30 03:30,30,13.395,13.395,13.395,13.395,0
20080901|2008-06-30 04:30,30,13.421,13.423,13.421,13.423,0
20080901|2008-06-30 05:00,30,13.423,13.423,13.423,13.423,0
20080901|2008-06-30 05:30,30,13.45,13.488,13.45,13.488,0
20080901|2008-06-30 06:00,30,13.483,13.487,13.387,13.387,0
20080901|2008-06-30 07:00,30,13.41,13.439,13.37,13.403,0
20080901|2008-06-30 07:30,30,13.395,13.42,13.376,13.42,0
20080901|2008-06-30 08:00,30,13.415,13.508,13.377,13.438,0
20080901|2008-06-30 08:30,30,13.455,13.455,13.42,13.44,0
20080901|2008-06-30 09:00,30,13.438,13.452,13.348,13.386,0
20080901|2008-06-30 09:30,30,13.369,13.417,13.357,13.389,0
20080901|2008-06-30 10:00,30,13.395,13.397,13.285,13.285,0
20080901|2008-06-30 10:30,30,13.285,13.362,13.275,13.328,0
20080901|2008-06-30 11:00,30,13.318,13.387,13.317,13.33,0
20080901|2008-06-30 11:30,30,13.338,13.438,13.338,13.411,0
20080901|2008-06-30 12:00,30,13.407,13.45,13.378,13.381,0
20080901|2008-06-30 12:30,30,13.379,13.444,13.379,13.404,0
20080901|2008-06-30 13:00,30,13.396,13.435,13.343,13.422,10
20080901|2008-06-30 13:30,30,13.427,13.452,13.426,13.451,1
20080901|2008-06-30 14:00,30,13.451,13.457,13.435,13.446,0
20080901|2008-06-30 14:30,30,13.44,13.443,13.438,13.442,0
20080901|2008-06-30 15:00,30,13.45,13.45,13.45,13.45,0
20080901|2008-06-30 15:30,30,13.454,13.454,13.454,13.454,0
20080901|2008-06-30 16:00,30,13.452,13.452,13.452,13.452,0
20080901|2008-06-30 17:00,1,13.415,13.415,13.415,13.415,0
20080901|2008-06-30 18:00,1,13.418,13.418,13.39,13.39,0
20080901|2008-06-30 19:00,1,13.386,13.388,13.384,13.384,0
20080901|2008-06-30 20:00,1,13.421,13.423,13.414,13.423,0
20080901|2008-06-30 21:00,1,13.424,13.424,13.424,13.424,0
20080901|2008-06-30 21:30,1,13.427,13.43,13.427,13.43,0
20080901|2008-06-30 22:30,1,13.442,13.442,13.442,13.442,0
20080901|2008-06-30 23:00,1,13.43,13.43,13.43,13.43,0
20080901|2008-07-01 02:30,1,13.425,13.436,13.425,13.436,0
20080901|2008-07-01 03:00,1,13.438,13.438,13.437,13.437,0
20080901|2008-07-01 03:30,1,13.451,13.451,13.44,13.448,0
20080901|2008-07-01 04:30,1,13.497,13.5,13.497,13.5,0
20080901|2008-07-01 05:00,1,13.495,13.5,13.493,13.493,0
20080901|2008-07-01 05:30,1,13.493,13.495,13.493,13.495,0
20080901|2008-07-01 06:00,1,13.526,13.526,13.526,13.526,0
20080901|2008-07-01 06:30,1,13.51,13.538,13.51,13.538,0
20080901|2008-07-01 07:00,1,13.535,13.559,13.516,13.554,0
20080901|2008-07-01 07:30,1,13.535,13.555,13.502,13.504,0
20080901|2008-07-01 08:00,1,13.5,13.64,13.496,13.612,0
20080901|2008-07-01 08:30,1,13.623,13.667,13.59,13.618,3
20080901|2008-07-01 09:00,1,13.616,13.616,13.573,13.599,1
20080901|2008-07-01 09:30,1,13.599,13.61,13.535,13.548,0
20080901|2008-07-01 10:00,1,13.539,13.633,13.539,13.633,0
20080901|2008-07-01 10:30,1,13.63,13.646,13.607,13.609,0
20080901|2008-07-01 11:00,1,13.606,13.622,13.58,13.587,1
20080901|2008-07-01 11:30,1,13.58,13.591,13.546,13.591,0
20080901|2008-07-01 12:00,1,13.595,13.607,13.556,13.58,0
20080901|2008-07-01 12:30,1,13.57,13.626,13.55,13.556,0
20080901|2008-07-01 13:00,1,13.562,13.585,13.518,13.584,2
20080901|2008-07-01 13:30,1,13.581,13.599,13.57,13.599,2
20080901|2008-07-01 14:00,1,13.599,13.602,13.584,13.584,0
20080901|2008-07-01 14:30,1,13.589,13.599,13.589,13.599,0
20080901|2008-07-01 15:00,1,13.597,13.597,13.597,13.597,0
20080901|2008-07-01 15:30,1,13.613,13.617,13.613,13.617,0
20080901|2008-07-01 17:00,2,13.644,13.676,13.57,13.676,0
20080901|2008-07-01 17:30,2,13.687,13.687,13.687,13.687,0
20080901|2008-07-01 20:00,2,13.688,13.7,13.688,13.7,0
20080901|2008-07-01 22:30,2,13.689,13.689,13.689,13.689,0
20080901|2008-07-01 23:30,2,13.694,13.694,13.694,13.694,0
20080901|2008-07-02 01:30,2,13.697,13.697,13.697,13.697,0
20080901|2008-07-02 02:30,2,13.679,13.679,13.679,13.679,0
20080901|2008-07-02 03:00,2,13.686,13.691,13.678,13.691,0
20080901|2008-07-02 03:30,2,13.691,13.696,13.691,13.696,0
20080901|2008-07-02 04:00,2,13.7,13.7,13.689,13.689,0
20080901|2008-07-02 04:30,2,13.672,13.704,13.672,13.675,0
20080901|2008-07-02 05:00,2,13.732,13.752,13.73,13.752,0
20080901|2008-07-02 05:30,2,13.702,13.702,13.683,13.683,0
20080901|2008-07-02 06:00,2,13.683,13.744,13.664,13.744,0
20080901|2008-07-02 06:30,2,13.703,13.703,13.683,13.694,0
20080901|2008-07-02 07:00,2,13.705,13.708,13.682,13.682,0
20080901|2008-07-02 07:30,2,13.669,13.686,13.628,13.645,0
20080901|2008-07-02 08:00,2,13.649,13.668,13.476,13.557,1
20080901|2008-07-02 08:30,2,13.555,13.555,13.271,13.277,5
20080901|2008-07-02 09:00,2,13.273,13.427,13.267,13.417,0
20080901|2008-07-02 09:30,2,13.418,13.55,13.344,13.459,0
20080901|2008-07-02 10:00,2,13.467,13.547,13.467,13.527,0
20080901|2008-07-02 10:30,2,13.511,13.634,13.48,13.6,0
20080901|2008-07-02 11:00,2,13.6,13.627,13.53,13.586,0
20080901|2008-07-02 11:30,2,13.587,13.603,13.528,13.56,0
20080901|2008-07-02 12:00,2,13.558,13.571,13.487,13.492,0
20080901|2008-07-02 12:30,2,13.499,13.509,13.36,13.44,0
20080901|2008-07-02 13:00,2,13.406,13.46,13.37,13.45,1
20080901|2008-07-02 13:30,2,13.45,13.5,13.448,13.468,1
20080901|2008-07-02 14:00,2,13.461,13.469,13.457,13.464,0
20080901|2008-07-02 14:30,2,13.471,13.471,13.46,13.47,0
20080901|2008-07-02 15:00,2,13.475,13.515,13.475,13.505,0
20080901|2008-07-02 15:30,2,13.511,13.579,13.511,13.579,0
20080901|2008-07-02 16:00,2,13.579,13.6,13.579,13.6,0
20080901|2008-07-02 22:00,3,13.559,13.559,13.559,13.559,0
20080901|2008-07-03 01:00,3,13.54,13.54,13.54,13.54,0
20080901|2008-07-03 02:30,3,13.596,13.596,13.596,13.596,0
20080901|2008-07-03 03:00,3,13.574,13.596,13.574,13.596,0
20080901|2008-07-03 04:00,3,13.605,13.616,13.588,13.588,0
20080901|2008-07-03 05:30,3,13.623,13.623,13.623,13.623,0
20080901|2008-07-03 06:00,3,13.602,13.613,13.596,13.602,0
20080901|2008-07-03 06:30,3,13.584,13.584,13.566,13.566,0
20080901|2008-07-03 07:00,3,13.53,13.53,13.457,13.49,0
20080901|2008-07-03 07:30,3,13.48,13.48,13.371,13.445,0
20080901|2008-07-03 08:00,3,13.442,13.467,13.389,13.437,0
20080901|2008-07-03 08:30,3,13.435,13.462,13.388,13.406,0
20080901|2008-07-03 09:00,3,13.41,13.431,13.406,13.429,0
20080901|2008-07-03 09:30,3,13.429,13.549,13.416,13.547,1
20080901|2008-07-03 10:00,3,13.519,13.546,13.501,13.538,0
20080901|2008-07-03 10:30,3,13.535,13.541,13.501,13.538,0
20080901|2008-07-03 11:00,3,13.547,13.547,13.53,13.537,0
20080901|2008-07-03 11:30,3,13.526,13.562,13.526,13.551,0
20080901|2008-07-03 12:00,3,13.556,13.557,13.519,13.557,0
20080901|2008-07-03 12:30,3,13.551,13.627,13.55,13.59,0
20080901|2008-07-03 13:00,3,13.586,13.659,13.555,13.655,0
20080901|2008-07-03 13:30,3,13.655,13.664,13.653,13.655,0
20080901|2008-07-03 14:00,3,13.656,13.658,13.656,13.658,0
20080901|2008-07-03 14:30,3,13.68,13.68,13.674,13.674,0
20080901|2008-07-03 20:00,4,13.624,13.624,13.624,13.624,0
20080901|2008-07-03 23:00,4,13.66,13.66,13.66,13.66,0
20080901|2008-07-03 23:30,4,13.671,13.671,13.671,13.671,0
20080901|2008-07-04 02:00,4,13.658,13.658,13.658,13.658,0
20080901|2008-07-04 03:00,4,13.684,13.684,13.684,13.684,0
20080901|2008-07-04 03:30,4,13.68,13.683,13.68,13.683,0
20080901|2008-07-04 04:00,4,13.664,13.664,13.664,13.664,0
20080901|2008-07-04 04:30,4,13.66,13.679,13.66,13.679,0
20080901|2008-07-04 05:00,4,13.654,13.654,13.652,13.652,0
20080901|2008-07-04 05:30,4,13.677,13.677,13.677,13.677,0
20080901|2008-07-04 06:00,4,13.629,13.629,13.629,13.629,0
20080901|2008-07-04 06:30,4,13.648,13.648,13.638,13.638,0
20080901|2008-07-04 07:00,4,13.652,13.652,13.652,13.652,0
20080901|2008-07-04 07:30,4,13.652,13.666,13.652,13.664,0
20080901|2008-07-04 08:00,4,13.634,13.634,13.633,13.633,0
20080901|2008-07-04 09:00,4,13.638,13.638,13.635,13.635,0
20080901|2008-07-04 09:30,4,13.635,13.635,13.635,13.635,0
20080901|2008-07-04 10:00,4,13.647,13.649,13.634,13.649,0
20080901|2008-07-04 10:30,4,13.63,13.63,13.63,13.63,0
20080901|2008-07-04 11:00,4,13.637,13.64,13.637,13.64,0
20080901|2008-07-04 11:30,4,13.64,13.64,13.64,13.64,0
20080901|2008-07-06 17:30,7,13.56,13.56,13.527,13.527,0
20080901|2008-07-06 18:00,7,13.535,13.549,13.528,13.528,0
20080901|2008-07-06 19:00,7,13.527,13.53,13.52,13.53,0
20080901|2008-07-06 19:30,7,13.512,13.512,13.47,13.47,0
20080901|2008-07-06 20:30,7,13.463,13.463,13.451,13.451,0
20080901|2008-07-06 22:00,7,13.457,13.457,13.45,13.45,0
20080901|2008-07-06 23:00,7,13.47,13.47,13.47,13.47,0
20080901|2008-07-07 00:30,7,13.452,13.452,13.44,13.44,0
20080901|2008-07-07 01:30,7,13.428,13.428,13.428,13.428,0
20080901|2008-07-07 02:00,7,13.439,13.455,13.439,13.455,0
20080901|2008-07-07 02:30,7,13.461,13.461,13.461,13.461,0
20080901|2008-07-07 03:00,7,13.454,13.454,13.454,13.454,0
20080901|2008-07-07 03:30,7,13.44,13.441,13.44,13.441,0
20080901|2008-07-07 04:00,7,13.452,13.452,13.452,13.452,0
20080901|2008-07-07 05:00,7,13.43,13.468,13.43,13.468,0
20080901|2008-07-07 05:30,7,13.485,13.507,13.485,13.505,0
20080901|2008-07-07 06:00,7,13.498,13.498,13.474,13.474,0
20080901|2008-07-07 06:30,7,13.415,13.415,13.412,13.412,0
20080901|2008-07-07 07:00,7,13.419,13.427,13.35,13.399,0
20080901|2008-07-07 07:30,7,13.408,13.415,13.357,13.357,0
20080901|2008-07-07 08:00,7,13.356,13.36,13.145,13.203,6
20080901|2008-07-07 08:30,7,13.206,13.249,13.112,13.227,0
20080901|2008-07-07 09:00,7,13.224,13.227,13.141,13.18,0
20080901|2008-07-07 09:30,7,13.19,13.221,13.091,13.093,0
20080901|2008-07-07 10:00,7,13.093,13.128,12.997,13.044,5
20080901|2008-07-07 10:30,7,13.038,13.038,12.968,13.018,0
20080901|2008-07-07 11:00,7,13.02,13.053,12.97,13.015,0
20080901|2008-07-07 11:30,7,13.003,13.109,12.987,13.103,1
20080901|2008-07-07 12:00,7,13.1,13.1,13.03,13.05,0
20080901|2008-07-07 12:30,7,13.047,13.226,13.046,13.173,4
20080901|2008-07-07 13:00,7,13.164,13.188,13.028,13.078,0
20080901|2008-07-07 13:30,7,13.082,13.09,13.076,13.09,0
20080901|2008-07-07 14:00,7,13.088,13.088,13.06,13.065,0
20080901|2008-07-07 14:30,7,13.064,13.064,13.059,13.059,0
20080901|2008-07-07 15:00,7,13.041,13.045,13.041,13.045,0
20080901|2008-07-07 15:30,7,13.05,13.05,13.044,13.047,0
20080901|2008-07-07 16:00,7,13.02,13.02,13,13.014,0
20080901|2008-07-07 17:00,8,12.997,13.061,12.982,12.987,0
20080901|2008-07-07 17:30,8,13.008,13.008,13.008,13.008,0
20080901|2008-07-07 21:30,8,13.007,13.046,13.007,13.046,0
20080901|2008-07-07 22:30,8,13.042,13.042,13.042,13.042,0
20080901|2008-07-08 01:00,8,13.05,13.05,13.05,13.05,0
20080901|2008-07-08 01:30,8,13.032,13.032,13.032,13.032,0
20080901|2008-07-08 02:30,8,12.998,12.998,12.996,12.996,0
20080901|2008-07-08 03:00,8,13.017,13.026,13.017,13.026,0
20080901|2008-07-08 03:30,8,13.017,13.036,13.017,13.017,0
20080901|2008-07-08 04:00,8,13.022,13.028,13.016,13.016,0
20080901|2008-07-08 04:30,8,12.996,12.996,12.996,12.996,0
20080901|2008-07-08 05:00,8,12.981,12.981,12.95,12.95,0
20080901|2008-07-08 05:30,8,12.999,12.999,12.999,12.999,0
20080901|2008-07-08 06:00,8,12.999,12.999,12.928,12.938,0
20080901|2008-07-08 06:30,8,12.931,12.931,12.866,12.91,0
20080901|2008-07-08 07:00,8,12.9,12.9,12.726,12.737,0
20080901|2008-07-08 07:30,8,12.757,12.794,12.722,12.775,0
20080901|2008-07-08 08:00,8,12.781,12.816,12.615,12.65,1
20080901|2008-07-08 08:30,8,12.651,12.704,12.589,12.624,2
20080901|2008-07-08 09:00,8,12.606,12.631,12.599,12.618,2
20080901|2008-07-08 09:30,8,12.617,12.67,12.528,12.562,0
20080901|2008-07-08 10:00,8,12.566,12.567,12.45,12.54,3
20080901|2008-07-08 10:30,8,12.542,12.598,12.541,12.57,1
20080901|2008-07-08 11:00,8,12.583,12.598,12.548,12.561,0
20080901|2008-07-08 11:30,8,12.556,12.64,12.556,12.594,0
20080901|2008-07-08 12:00,8,12.592,12.596,12.53,12.552,0
20080901|2008-07-08 12:30,8,12.554,12.565,12.52,12.529,0
20080901|2008-07-08 13:00,8,12.539,12.539,12.445,12.449,2
20080901|2008-07-08 13:30,8,12.454,12.455,12.421,12.427,1
20080901|2008-07-08 14:00,8,12.436,12.436,12.409,12.421,0
20080901|2008-07-08 14:30,8,12.407,12.407,12.379,12.399,0
20080901|2008-07-08 15:00,8,12.397,12.418,12.397,12.414,0
20080901|2008-07-08 15:30,8,12.422,12.429,12.422,12.429,0
20080901|2008-07-08 16:00,8,12.448,12.448,12.448,12.448,0
20080901|2008-07-08 17:00,9,12.421,12.421,12.36,12.36,0
20080901|2008-07-08 17:30,9,12.397,12.457,12.397,12.457,0
20080901|2008-07-08 18:30,9,12.398,12.398,12.398,12.398,0
20080901|2008-07-08 19:00,9,12.407,12.434,12.407,12.434,0
20080901|2008-07-08 19:30,9,12.414,12.414,12.376,12.376,0
20080901|2008-07-08 20:00,9,12.369,12.369,12.369,12.369,0
20080901|2008-07-08 20:30,9,12.369,12.378,12.369,12.377,0
20080901|2008-07-08 21:00,9,12.369,12.371,12.359,12.359,0
20080901|2008-07-08 21:30,9,12.36,12.36,12.35,12.355,0
20080901|2008-07-08 22:00,9,12.355,12.357,12.35,12.35,0
20080901|2008-07-08 22:30,9,12.354,12.354,12.354,12.354,0
20080901|2008-07-08 23:00,9,12.37,12.37,12.37,12.37,0
20080901|2008-07-09 00:00,9,12.362,12.362,12.362,12.362,0
20080901|2008-07-09 01:00,9,12.378,12.378,12.378,12.378,0
20080901|2008-07-09 01:30,9,12.375,12.386,12.375,12.386,0
20080901|2008-07-09 02:00,9,12.393,12.395,12.39,12.395,0
20080901|2008-07-09 03:00,9,12.394,12.461,12.394,12.461,0
20080901|2008-07-09 03:30,9,12.463,12.463,12.463,12.463,0
20080901|2008-07-09 04:00,9,12.5,12.5,12.493,12.493,0
20080901|2008-07-09 04:30,9,12.483,12.497,12.472,12.477,0
20080901|2008-07-09 05:00,9,12.477,12.477,12.471,12.471,0
20080901|2008-07-09 05:30,9,12.477,12.498,12.477,12.498,0
20080901|2008-07-09 06:00,9,12.522,12.54,12.514,12.531,0
20080901|2008-07-09 06:30,9,12.518,12.518,12.393,12.43,0
20080901|2008-07-09 07:00,9,12.453,12.515,12.42,12.426,0
20080901|2008-07-09 07:30,9,12.417,12.453,12.385,12.385,0
20080901|2008-07-09 08:00,9,12.375,12.424,12.328,12.379,0
20080901|2008-07-09 08:30,9,12.375,12.568,12.359,12.536,0
20080901|2008-07-09 09:00,9,12.535,12.536,12.408,12.408,2
20080901|2008-07-09 09:30,9,12.412,12.532,12.327,12.369,0
20080901|2008-07-09 10:00,9,12.368,12.368,12.22,12.237,1
20080901|2008-07-09 10:30,9,12.223,12.269,12.125,12.246,0
20080901|2008-07-09 11:00,9,12.22,12.296,12.204,12.211,0
20080901|2008-07-09 11:30,9,12.216,12.27,12.196,12.196,0
20080901|2008-07-09 12:00,9,12.191,12.248,12.166,12.178,0
20080901|2008-07-09 12:30,9,12.172,12.183,12.06,12.065,0
20080901|2008-07-09 13:00,9,12.063,12.11,12.006,12.102,2
20080901|2008-07-09 13:30,9,12.1,12.1,12.05,12.056,0
20080901|2008-07-09 14:00,9,12.054,12.06,12.023,12.025,0
20080901|2008-07-09 14:30,9,12.026,12.026,11.99,11.999,0
20080901|2008-07-09 15:00,9,11.999,12.042,11.999,12.042,0
20080901|2008-07-09 15:30,9,12.04,12.065,12.038,12.065,0
20080901|2008-07-09 16:00,9,12.065,12.065,12.039,12.039,0
20080901|2008-07-09 17:00,10,12.052,12.07,12.052,12.07,0
20080901|2008-07-09 17:30,10,12.07,12.09,12.07,12.09,0
20080901|2008-07-09 18:00,10,12.111,12.111,12.111,12.111,0
20080901|2008-07-09 18:30,10,12.139,12.14,12.103,12.103,0
20080901|2008-07-09 19:00,10,12.088,12.108,12.088,12.108,0
20080901|2008-07-09 19:30,10,12.092,12.092,12.092,12.092,0
20080901|2008-07-09 20:30,10,12.073,12.084,12.073,12.084,0
20080901|2008-07-09 22:00,10,12.067,12.067,12.067,12.067,0
20080901|2008-07-09 23:30,10,12.08,12.08,12.08,12.08,0
20080901|2008-07-10 00:00,10,12.092,12.092,12.092,12.092,0
20080901|2008-07-10 00:30,10,12.092,12.092,12.092,12.092,0
20080901|2008-07-10 01:00,10,12.086,12.087,12.086,12.087,0
20080901|2008-07-10 01:30,10,12.092,12.092,12.092,12.092,0
20080901|2008-07-10 02:00,10,12.098,12.107,12.098,12.107,0
20080901|2008-07-10 03:00,10,12.162,12.162,12.162,12.162,0
20080901|2008-07-10 03:30,10,12.135,12.135,12.135,12.135,0
20080901|2008-07-10 04:00,10,12.134,12.164,12.134,12.164,0
20080901|2008-07-10 04:30,10,12.144,12.144,12.133,12.133,0
20080901|2008-07-10 05:00,10,12.104,12.187,12.104,12.185,0
20080901|2008-07-10 05:30,10,12.2,12.21,12.2,12.21,0
20080901|2008-07-10 06:00,10,12.205,12.222,12.146,12.154,0
20080901|2008-07-10 06:30,10,12.144,12.144,12.138,12.138,0
20080901|2008-07-10 07:00,10,12.169,12.218,12.15,12.15,0
20080901|2008-07-10 07:30,10,12.151,12.226,12.149,12.152,0
20080901|2008-07-10 08:00,10,12.154,12.252,12.154,12.244,0
20080901|2008-07-10 08:30,10,12.242,12.242,12.161,12.186,0
20080901|2008-07-10 09:00,10,12.2,12.2,12.155,12.178,0
20080901|2008-07-10 09:30,10,12.172,12.25,12.022,12.041,4
20080901|2008-07-10 10:00,10,12.052,12.126,11.996,12.114,0
20080901|2008-07-10 10:30,10,12.116,12.199,12.116,12.136,1
20080901|2008-07-10 11:00,10,12.138,12.405,12.122,12.328,2
20080901|2008-07-10 11:30,10,12.333,12.381,12.225,12.299,1
20080901|2008-07-10 12:00,10,12.289,12.33,12.181,12.252,0
20080901|2008-07-10 12:30,10,12.235,12.269,12.185,12.262,0
20080901|2008-07-10 13:00,10,12.263,12.431,12.24,12.383,1
20080901|2008-07-10 13:30,10,12.373,12.507,12.37,12.505,0
20080901|2008-07-10 14:00,10,12.512,12.518,12.455,12.466,0
20080901|2008-07-10 14:30,10,12.466,12.505,12.466,12.505,0
20080901|2008-07-10 15:00,10,12.504,12.505,12.48,12.505,0
20080901|2008-07-10 15:30,10,12.481,12.481,12.481,12.481,0
20080901|2008-07-10 17:00,11,12.465,12.465,12.383,12.383,0
20080901|2008-07-10 17:30,11,12.48,12.48,12.476,12.48,0
20080901|2008-07-10 18:00,11,12.48,12.48,12.48,12.48,0
20080901|2008-07-10 18:30,11,12.48,12.48,12.48,12.48,0
20080901|2008-07-10 19:00,11,12.48,12.483,12.47,12.48,0
20080901|2008-07-10 20:00,11,12.498,12.498,12.498,12.498,0
20080901|2008-07-10 20:30,11,12.48,12.48,12.48,12.48,0
20080901|2008-07-10 21:00,11,12.473,12.473,12.473,12.473,0
20080901|2008-07-10 21:30,11,12.461,12.463,12.461,12.463,0
20080901|2008-07-10 22:00,11,12.47,12.47,12.47,12.47,0
20080901|2008-07-10 22:30,11,12.469,12.469,12.469,12.469,0
20080901|2008-07-10 23:00,11,12.46,12.463,12.46,12.463,0
20080901|2008-07-10 23:30,11,12.481,12.481,12.481,12.481,0
20080901|2008-07-11 00:00,11,12.466,12.466,12.466,12.466,0
20080901|2008-07-11 01:30,11,12.519,12.52,12.518,12.52,0
20080901|2008-07-11 02:00,11,12.52,12.548,12.52,12.538,0
20080901|2008-07-11 02:30,11,12.536,12.536,12.53,12.53,0
20080901|2008-07-11 03:00,11,12.538,12.554,12.538,12.554,0
20080901|2008-07-11 03:30,11,12.56,12.603,12.56,12.603,0
20080901|2008-07-11 04:00,11,12.603,12.65,12.603,12.641,0
20080901|2008-07-11 04:30,11,12.657,12.705,12.657,12.705,0
20080901|2008-07-11 05:00,11,12.688,12.705,12.55,12.55,0
20080901|2008-07-11 05:30,11,12.551,12.573,12.525,12.556,0
20080901|2008-07-11 06:00,11,12.55,12.558,12.511,12.558,0
20080901|2008-07-11 06:30,11,12.57,12.612,12.554,12.56,0
20080901|2008-07-11 07:00,11,12.56,12.635,12.545,12.625,2
20080901|2008-07-11 07:30,11,12.64,12.696,12.55,12.553,7
20080901|2008-07-11 08:00,11,12.556,12.576,12.512,12.563,0
20080901|2008-07-11 08:30,11,12.567,12.585,12.401,12.469,1
20080901|2008-07-11 09:00,11,12.457,12.466,12.341,12.402,0
20080901|2008-07-11 09:30,11,12.392,12.425,12.251,12.308,0
20080901|2008-07-11 10:00,11,12.323,12.348,12.221,12.286,0
20080901|2008-07-11 10:30,11,12.289,12.297,12.081,12.183,0
20080901|2008-07-11 11:00,11,12.19,12.24,12.147,12.178,0
20080901|2008-07-11 11:30,11,12.172,12.183,12.075,12.11,0
20080901|2008-07-11 12:00,11,12.108,12.163,12.005,12.027,2
20080901|2008-07-11 12:30,11,12.03,12.09,12.012,12.09,1
20080901|2008-07-11 13:00,11,12.086,12.163,11.907,11.984,4
20080901|2008-07-11 13:30,11,11.98,11.98,11.934,11.948,0
20080901|2008-07-11 14:00,11,11.956,11.964,11.922,11.946,0
20080901|2008-07-11 14:30,11,11.95,11.961,11.93,11.94,0
20080901|2008-07-11 15:00,11,11.933,11.941,11.933,11.936,0
20080901|2008-07-11 15:30,11,11.93,11.958,11.922,11.922,0
20080901|2008-07-11 16:00,11,11.918,11.918,11.913,11.913,0
20080901|2008-07-13 17:00,14,12.043,12.087,12.043,12.06,0
20080901|2008-07-13 17:30,14,12.073,12.095,12.073,12.083,0
20080901|2008-07-13 18:00,14,12.075,12.075,12.073,12.073,0
20080901|2008-07-13 18:30,14,12.08,12.095,12.08,12.095,0
20080901|2008-07-13 19:00,14,12.095,12.122,12.095,12.122,0
20080901|2008-07-13 19:30,14,12.14,12.14,12.127,12.127,0
20080901|2008-07-13 20:00,14,12.127,12.15,12.126,12.15,0
20080901|2008-07-13 20:30,14,12.175,12.175,12.165,12.165,0
20080901|2008-07-13 21:00,14,12.152,12.152,12.152,12.152,0
20080901|2008-07-13 21:30,14,12.152,12.152,12.152,12.152,0
20080901|2008-07-13 22:30,14,12.155,12.155,12.148,12.148,0
20080901|2008-07-14 00:00,14,12.109,12.111,12.066,12.066,0
20080901|2008-07-14 00:30,14,12.065,12.065,12.062,12.062,0
20080901|2008-07-14 01:00,14,12.05,12.052,12.05,12.05,0
20080901|2008-07-14 01:30,14,12.064,12.064,12.05,12.05,0
20080901|2008-07-14 02:30,14,12.051,12.059,12.051,12.054,0
20080901|2008-07-14 03:00,14,12.054,12.06,12.039,12.039,0
20080901|2008-07-14 03:30,14,12.043,12.06,12.043,12.06,0
20080901|2008-07-14 04:00,14,12.06,12.06,12.049,12.049,0
20080901|2008-07-14 04:30,14,12.058,12.06,12.048,12.048,0
20080901|2008-07-14 05:00,14,12.05,12.061,12.05,12.06,0
20080901|2008-07-14 05:30,14,12.065,12.071,12.01,12.01,0
20080901|2008-07-14 06:00,14,12.001,12.001,11.98,11.995,0
20080901|2008-07-14 06:30,14,11.964,11.964,11.858,11.913,0
20080901|2008-07-14 07:00,14,11.95,11.972,11.91,11.91,0
20080901|2008-07-14 07:30,14,11.92,12.003,11.92,11.963,0
20080901|2008-07-14 08:00,14,11.981,12.029,11.948,12.018,1
20080901|2008-07-14 08:30,14,12.007,12.152,11.991,12.14,0
20080901|2008-07-14 09:00,14,12.136,12.225,12.12,12.215,0
20080901|2008-07-14 09:30,14,12.209,12.222,12.082,12.086,0
20080901|2008-07-14 10:00,14,12.089,12.137,12.067,12.078,0
20080901|2008-07-14 10:30,14,12.08,12.133,11.96,11.985,0
20080901|2008-07-14 11:00,14,12.008,12.077,12.008,12.071,0
20080901|2008-07-14 11:30,14,12.055,12.065,11.95,11.982,0
20080901|2008-07-14 12:00,14,11.992,12.072,11.992,12.043,0
20080901|2008-07-14 12:30,14,12.037,12.05,11.946,12.007,0
20080901|2008-07-14 13:00,14,12.023,12.076,11.999,12.035,0
20080901|2008-07-14 13:30,14,12.038,12.088,12.012,12.088,0
20080901|2008-07-14 14:00,14,12.088,12.088,12.074,12.083,0
20080901|2008-07-14 14:30,14,12.079,12.079,12.07,12.07,0
20080901|2008-07-14 15:00,14,12.045,12.051,12.045,12.051,0
20080901|2008-07-14 15:30,14,12.024,12.026,12.014,12.014,0
20080901|2008-07-14 16:00,14,12.022,12.037,12.022,12.037,0
20080901|2008-07-14 17:00,15,12.043,12.043,12.043,12.043,0
20080901|2008-07-14 20:00,15,12.088,12.105,12.088,12.105,0
20080901|2008-07-14 20:30,15,12.097,12.097,12.097,12.097,0
20080901|2008-07-14 22:00,15,12.058,12.058,12.058,12.058,0
20080901|2008-07-15 02:30,15,12.053,12.053,12.053,12.053,0
20080901|2008-07-15 03:00,15,12.033,12.066,12.032,12.066,0
20080901|2008-07-15 04:00,15,12.085,12.085,12.085,12.085,0
20080901|2008-07-15 04:30,15,12.085,12.095,12.085,12.095,0
20080901|2008-07-15 05:00,15,12.102,12.14,12.102,12.14,0
20080901|2008-07-15 05:30,15,12.131,12.14,12.124,12.14,0
20080901|2008-07-15 06:00,15,12.139,12.139,12.075,12.075,0
20080901|2008-07-15 06:30,15,12.076,12.146,12.076,12.14,0
20080901|2008-07-15 07:00,15,12.135,12.177,12.135,12.166,0
20080901|2008-07-15 07:30,15,12.175,12.185,12.133,12.143,0
20080901|2008-07-15 08:00,15,12.143,12.2,12.11,12.126,0
20080901|2008-07-15 08:30,15,12.125,12.161,12.058,12.077,1
20080901|2008-07-15 09:00,15,12.07,12.098,11.863,11.93,2
20080901|2008-07-15 09:30,15,11.904,11.904,11.63,11.63,2
20080901|2008-07-15 10:00,15,11.63,11.665,11.496,11.56,2
20080901|2008-07-15 10:30,15,11.56,11.632,11.56,11.619,0
20080901|2008-07-15 11:00,15,11.61,11.641,11.58,11.596,0
20080901|2008-07-15 11:30,15,11.58,11.612,11.515,11.515,0
20080901|2008-07-15 12:00,15,11.51,11.596,11.479,11.582,1
20080901|2008-07-15 12:30,15,11.585,11.594,11.477,11.508,0
20080901|2008-07-15 13:00,15,11.505,11.594,11.467,11.57,1
20080901|2008-07-15 13:30,15,11.571,11.571,11.523,11.545,0
20080901|2008-07-15 14:00,15,11.519,11.558,11.515,11.558,0
20080901|2008-07-15 14:30,15,11.557,11.56,11.55,11.56,0
20080901|2008-07-15 15:00,15,11.545,11.545,11.523,11.523,0
20080901|2008-07-15 15:30,15,11.524,11.535,11.524,11.53,0
20080901|2008-07-15 16:00,15,11.533,11.543,11.526,11.542,0
20080901|2008-07-15 17:00,16,11.5,11.5,11.5,11.5,0
20080901|2008-07-15 17:30,16,11.492,11.492,11.49,11.49,0
20080901|2008-07-15 18:00,16,11.49,11.494,11.49,11.494,0
20080901|2008-07-15 20:00,16,11.502,11.502,11.502,11.502,0
20080901|2008-07-15 21:00,16,11.519,11.519,11.519,11.519,0
20080901|2008-07-15 21:30,16,11.519,11.519,11.515,11.515,0
20080901|2008-07-15 22:00,16,11.568,11.589,11.568,11.589,0
20080901|2008-07-16 00:00,16,11.528,11.528,11.528,11.528,0
20080901|2008-07-16 00:30,16,11.528,11.528,11.528,11.528,0
20080901|2008-07-16 01:30,16,11.528,11.528,11.528,11.528,0
20080901|2008-07-16 02:00,16,11.528,11.528,11.517,11.517,0
20080901|2008-07-16 02:30,16,11.515,11.515,11.512,11.512,0
20080901|2008-07-16 03:00,16,11.512,11.515,11.507,11.515,0
20080901|2008-07-16 03:30,16,11.515,11.515,11.506,11.506,0
20080901|2008-07-16 04:00,16,11.517,11.53,11.517,11.53,0
20080901|2008-07-16 04:30,16,11.514,11.514,11.514,11.514,0
20080901|2008-07-16 05:00,16,11.509,11.509,11.495,11.495,0
20080901|2008-07-16 05:30,16,11.495,11.495,11.489,11.489,0
20080901|2008-07-16 06:00,16,11.503,11.503,11.375,11.39,0
20080901|2008-07-16 06:30,16,11.381,11.44,11.375,11.415,0
20080901|2008-07-16 07:00,16,11.422,11.422,11.375,11.42,0
20080901|2008-07-16 07:30,16,11.426,11.548,11.426,11.525,0
20080901|2008-07-16 08:00,16,11.525,11.572,11.427,11.43,1
20080901|2008-07-16 08:30,16,11.432,11.534,11.425,11.477,0
20080901|2008-07-16 09:00,16,11.479,11.533,11.456,11.479,0
20080901|2008-07-16 09:30,16,11.485,11.524,11.205,11.334,0
20080901|2008-07-16 10:00,16,11.324,11.354,11.288,11.338,0
20080901|2008-07-16 10:30,16,11.352,11.445,11.33,11.338,1
20080901|2008-07-16 11:00,16,11.338,11.345,11.31,11.327,0
20080901|2008-07-16 11:30,16,11.33,11.422,11.311,11.4,0
20080901|2008-07-16 12:00,16,11.414,11.517,11.413,11.455,0
20080901|2008-07-16 12:30,16,11.46,11.5,11.369,11.424,0
20080901|2008-07-16 13:00,16,11.423,11.498,11.392,11.474,9
20080901|2008-07-16 13:30,16,11.478,11.506,11.47,11.499,0
20080901|2008-07-16 14:00,16,11.49,11.527,11.49,11.509,0
20080901|2008-07-16 14:30,16,11.504,11.504,11.496,11.5,0
20080901|2008-07-16 15:00,16,11.52,11.524,11.514,11.524,0
20080901|2008-07-16 15:30,16,11.524,11.527,11.507,11.527,0
20080901|2008-07-16 16:00,16,11.54,11.54,11.54,11.54,0
20080901|2008-07-16 17:00,17,11.54,11.545,11.54,11.545,0
20080901|2008-07-16 17:30,17,11.617,11.629,11.617,11.629,0
20080901|2008-07-16 18:00,17,11.602,11.602,11.478,11.6,0
20080901|2008-07-16 19:00,17,11.624,11.624,11.624,11.624,0
20080901|2008-07-16 20:00,17,11.621,11.621,11.621,11.621,0
20080901|2008-07-16 20:30,17,11.625,11.625,11.625,11.625,0
20080901|2008-07-16 22:00,17,11.625,11.625,11.604,11.604,0
20080901|2008-07-16 22:30,17,11.617,11.617,11.617,11.617,0
20080901|2008-07-16 23:30,17,11.61,11.61,11.61,11.61,0
20080901|2008-07-17 01:00,17,11.61,11.61,11.609,11.609,0
20080901|2008-07-17 01:30,17,11.592,11.599,11.592,11.599,0
20080901|2008-07-17 02:00,17,11.579,11.579,11.545,11.545,0
20080901|2008-07-17 02:30,17,11.545,11.57,11.545,11.57,0
20080901|2008-07-17 03:00,17,11.57,11.57,11.57,11.57,0
20080901|2008-07-17 05:00,17,11.561,11.578,11.554,11.554,0
20080901|2008-07-17 05:30,17,11.551,11.586,11.498,11.586,0
20080901|2008-07-17 06:00,17,11.582,11.582,11.541,11.553,0
20080901|2008-07-17 06:30,17,11.56,11.576,11.518,11.535,0
20080901|2008-07-17 07:00,17,11.528,11.61,11.519,11.58,3
20080901|2008-07-17 07:30,17,11.58,11.58,11.52,11.525,0
20080901|2008-07-17 08:00,17,11.522,11.535,11.35,11.392,3
20080901|2008-07-17 08:30,17,11.389,11.456,11.365,11.43,0
20080901|2008-07-17 09:00,17,11.425,11.46,11.41,11.431,1
20080901|2008-07-17 09:30,17,11.435,11.435,11.01,11.047,17
20080901|2008-07-17 10:00,17,11.033,11.077,10.831,10.851,11
20080901|2008-07-17 10:30,17,10.868,10.935,10.665,10.7,11
20080901|2008-07-17 11:00,17,10.7,10.846,10.69,10.761,10
20080901|2008-07-17 11:30,17,10.768,10.806,10.633,10.668,3
20080901|2008-07-17 12:00,17,10.67,10.691,10.5,10.648,9
20080901|2008-07-17 12:30,17,10.647,10.723,10.618,10.65,4
20080901|2008-07-17 13:00,17,10.636,10.636,10.552,10.6,6
20080901|2008-07-17 13:30,17,10.604,10.62,10.6,10.609,0
20080901|2008-07-17 14:00,17,10.614,10.657,10.604,10.656,0
20080901|2008-07-17 14:30,17,10.662,10.665,10.644,10.664,0
20080901|2008-07-17 15:00,17,10.668,10.714,10.66,10.712,0
20080901|2008-07-17 15:30,17,10.711,10.716,10.694,10.705,0
20080901|2008-07-17 16:00,17,10.71,10.715,10.686,10.686,0
20080901|2008-07-17 17:00,18,10.653,10.66,10.605,10.605,0
20080901|2008-07-17 17:30,18,10.66,10.665,10.658,10.658,0
20080901|2008-07-17 18:00,18,10.709,10.709,10.709,10.709,0
20080901|2008-07-17 20:00,18,10.674,10.674,10.617,10.617,0
20080901|2008-07-17 21:00,18,10.654,10.654,10.654,10.654,0
20080901|2008-07-17 21:30,18,10.621,10.621,10.612,10.612,0
20080901|2008-07-17 22:00,18,10.621,10.648,10.62,10.648,0
20080901|2008-07-17 22:30,18,10.653,10.653,10.653,10.653,0
20080901|2008-07-18 01:00,18,10.645,10.648,10.645,10.648,0
20080901|2008-07-18 01:30,18,10.635,10.638,10.634,10.638,0
20080901|2008-07-18 02:00,18,10.643,10.643,10.643,10.643,0
20080901|2008-07-18 02:30,18,10.632,10.639,10.63,10.63,0
20080901|2008-07-18 03:00,18,10.633,10.643,10.633,10.64,0
20080901|2008-07-18 03:30,18,10.643,10.653,10.643,10.653,0
20080901|2008-07-18 04:00,18,10.639,10.639,10.615,10.624,0
20080901|2008-07-18 04:30,18,10.633,10.634,10.623,10.634,0
20080901|2008-07-18 05:00,18,10.63,10.66,10.63,10.66,0
20080901|2008-07-18 05:30,18,10.66,10.704,10.654,10.677,0
20080901|2008-07-18 06:00,18,10.71,10.74,10.678,10.691,0
20080901|2008-07-18 06:30,18,10.707,10.707,10.667,10.7,1
20080901|2008-07-18 07:00,18,10.7,10.7,10.574,10.58,4
20080901|2008-07-18 07:30,18,10.584,10.67,10.58,10.66,0
20080901|2008-07-18 08:00,18,10.657,10.669,10.601,10.659,3
20080901|2008-07-18 08:30,18,10.66,10.785,10.608,10.77,2
20080901|2008-07-18 09:00,18,10.777,10.85,10.719,10.765,2
20080901|2008-07-18 09:30,18,10.759,10.777,10.714,10.74,3
20080901|2008-07-18 10:00,18,10.741,10.764,10.65,10.715,0
20080901|2008-07-18 10:30,18,10.706,10.736,10.655,10.655,0
20080901|2008-07-18 11:00,18,10.667,10.709,10.62,10.658,0
20080901|2008-07-18 11:30,18,10.658,10.71,10.631,10.708,0
20080901|2008-07-18 12:00,18,10.68,10.695,10.6,10.6,1
20080901|2008-07-18 12:30,18,10.595,10.636,10.58,10.62,1
20080901|2008-07-18 13:00,18,10.622,10.661,10.585,10.625,5
20080901|2008-07-18 13:30,18,10.626,10.708,10.62,10.7,1
20080901|2008-07-18 14:00,18,10.707,10.721,10.687,10.692,0
20080901|2008-07-18 14:30,18,10.721,10.757,10.713,10.736,0
20080901|2008-07-18 15:00,18,10.753,10.76,10.724,10.724,0
20080901|2008-07-18 16:00,18,10.739,10.762,10.713,10.727,0
20080901|2008-07-20 17:00,21,10.684,10.73,10.683,10.73,0
20080901|2008-07-20 17:30,21,10.73,10.736,10.73,10.736,0
20080901|2008-07-20 18:30,21,10.736,10.743,10.736,10.736,0
20080901|2008-07-20 19:30,21,10.764,10.764,10.737,10.737,0
20080901|2008-07-20 20:30,21,10.76,10.76,10.739,10.739,0
20080901|2008-07-20 21:30,21,10.77,10.778,10.77,10.778,0
20080901|2008-07-20 22:00,21,10.777,10.78,10.777,10.78,0
20080901|2008-07-20 23:30,21,10.796,10.796,10.796,10.796,0
20080901|2008-07-21 00:00,21,10.798,10.798,10.784,10.784,0
20080901|2008-07-21 01:00,21,10.784,10.784,10.78,10.78,0
20080901|2008-07-21 02:00,21,10.787,10.81,10.787,10.81,0
20080901|2008-07-21 03:00,21,10.815,10.816,10.815,10.816,0
20080901|2008-07-21 04:00,21,10.803,10.817,10.802,10.817,0
20080901|2008-07-21 04:30,21,10.802,10.803,10.8,10.803,0
20080901|2008-07-21 05:00,21,10.81,10.81,10.81,10.81,0
20080901|2008-07-21 05:30,21,10.792,10.792,10.763,10.78,0
20080901|2008-07-21 06:00,21,10.779,10.794,10.77,10.77,0
20080901|2008-07-21 06:30,21,10.761,10.84,10.761,10.84,0
20080901|2008-07-21 07:00,21,10.851,10.862,10.758,10.798,0
20080901|2008-07-21 07:30,21,10.785,10.788,10.622,10.643,0
20080901|2008-07-21 08:00,21,10.628,10.695,10.552,10.583,0
20080901|2008-07-21 08:30,21,10.584,10.6,10.4,10.426,5
20080901|2008-07-21 09:00,21,10.476,10.61,10.475,10.61,1
20080901|2008-07-21 09:30,21,10.588,10.61,10.51,10.523,0
20080901|2008-07-21 10:00,21,10.519,10.544,10.487,10.51,0
20080901|2008-07-21 10:30,21,10.512,10.554,10.457,10.549,0
20080901|2008-07-21 11:00,21,10.552,10.557,10.503,10.533,0
20080901|2008-07-21 11:30,21,10.538,10.6,10.517,10.573,0
20080901|2008-07-21 12:00,21,10.578,10.642,10.577,10.615,0
20080901|2008-07-21 12:30,21,10.613,10.624,10.55,10.565,0
20080901|2008-07-21 13:00,21,10.556,10.595,10.53,10.586,0
20080901|2008-07-21 13:30,21,10.586,10.628,10.576,10.617,0
20080901|2008-07-21 14:00,21,10.614,10.657,10.608,10.652,0
20080901|2008-07-21 14:30,21,10.657,10.657,10.622,10.638,0
20080901|2008-07-21 15:00,21,10.624,10.648,10.624,10.645,0
20080901|2008-07-21 15:30,21,10.629,10.629,10.588,10.588,0
20080901|2008-07-21 16:00,21,10.598,10.599,10.578,10.578,0
20080901|2008-07-21 17:00,22,10.583,10.583,10.5,10.5,0
20080901|2008-07-21 17:30,22,10.51,10.51,10.51,10.51,0
20080901|2008-07-21 18:00,22,10.51,10.528,10.5,10.5,0
20080901|2008-07-21 18:30,22,10.52,10.52,10.52,10.52,0
20080901|2008-07-21 19:00,22,10.524,10.524,10.51,10.515,0
20080901|2008-07-21 20:30,22,10.51,10.519,10.51,10.519,0
20080901|2008-07-21 21:00,22,10.51,10.51,10.51,10.51,0
20080901|2008-07-21 21:30,22,10.515,10.515,10.505,10.505,0
20080901|2008-07-21 22:00,22,10.505,10.516,10.505,10.516,0
20080901|2008-07-21 23:00,22,10.511,10.511,10.495,10.511,0
20080901|2008-07-21 23:30,22,10.497,10.497,10.495,10.495,0
20080901|2008-07-22 00:00,22,10.49,10.49,10.489,10.49,0
20080901|2008-07-22 01:00,22,10.511,10.52,10.511,10.52,0
20080901|2008-07-22 01:30,22,10.523,10.523,10.523,10.523,0
20080901|2008-07-22 02:00,22,10.519,10.519,10.519,10.519,0
20080901|2008-07-22 02:30,22,10.529,10.581,10.529,10.581,0
20080901|2008-07-22 03:00,22,10.572,10.582,10.57,10.582,0
20080901|2008-07-22 03:30,22,10.552,10.552,10.552,10.552,0
20080901|2008-07-22 04:00,22,10.557,10.557,10.542,10.542,0
20080901|2008-07-22 04:30,22,10.532,10.539,10.532,10.539,0
20080901|2008-07-22 05:00,22,10.512,10.531,10.5,10.5,0
20080901|2008-07-22 05:30,22,10.474,10.48,10.435,10.435,0
20080901|2008-07-22 06:00,22,10.435,10.457,10.405,10.435,0
20080901|2008-07-22 06:30,22,10.425,10.452,10.367,10.376,0
20080901|2008-07-22 07:00,22,10.377,10.407,10.346,10.349,0
20080901|2008-07-22 07:30,22,10.342,10.342,10.205,10.252,1
20080901|2008-07-22 08:00,22,10.252,10.275,10.141,10.199,2
20080901|2008-07-22 08:30,22,10.189,10.194,10.03,10.04,3
20080901|2008-07-22 09:00,22,10.035,10.073,9.967,10.036,0
20080901|2008-07-22 09:30,22,10.04,10.075,10.008,10.061,2
20080901|2008-07-22 10:00,22,10.061,10.114,10.024,10.07,0
20080901|2008-07-22 10:30,22,10.069,10.115,10,10.077,0
20080901|2008-07-22 11:00,22,10.069,10.074,10.025,10.067,0
20080901|2008-07-22 11:30,22,10.066,10.075,9.991,10.037,1
20080901|2008-07-22 12:00,22,10.043,10.111,10.028,10.055,0
20080901|2008-07-22 12:30,22,10.072,10.152,10.064,10.106,1
20080901|2008-07-22 13:00,22,10.112,10.17,10.097,10.14,0
20080901|2008-07-22 13:30,22,10.14,10.171,10.13,10.171,0
20080901|2008-07-22 14:00,22,10.148,10.16,10.145,10.153,0
20080901|2008-07-22 14:30,22,10.154,10.154,10.132,10.14,0
20080901|2008-07-22 15:00,22,10.136,10.17,10.13,10.17,0
20080901|2008-07-22 15:30,22,10.165,10.191,10.165,10.189,0
20080901|2008-07-22 16:00,22,10.18,10.195,10.18,10.195,0
20080901|2008-07-22 17:00,23,10.151,10.151,10.143,10.145,0
20080901|2008-07-22 17:30,23,10.167,10.167,10.161,10.161,0
20080901|2008-07-22 18:00,23,10.168,10.197,10.168,10.197,0
20080901|2008-07-22 18:30,23,10.2,10.218,10.163,10.163,0
20080901|2008-07-22 20:30,23,10.15,10.15,10.148,10.148,0
20080901|2008-07-22 21:00,23,10.148,10.158,10.148,10.158,0
20080901|2008-07-22 21:30,23,10.168,10.174,10.151,10.151,0
20080901|2008-07-22 22:00,23,10.15,10.15,10.15,10.15,0
20080901|2008-07-22 22:30,23,10.15,10.15,10.143,10.15,0
20080901|2008-07-22 23:00,23,10.145,10.145,10.14,10.14,0
20080901|2008-07-22 23:30,23,10.147,10.152,10.147,10.152,0
20080901|2008-07-23 00:30,23,10.14,10.14,10.14,10.14,0
20080901|2008-07-23 01:00,23,10.131,10.131,10.13,10.13,0
20080901|2008-07-23 01:30,23,10.13,10.16,10.13,10.132,0
20080901|2008-07-23 02:00,23,10.132,10.139,10.12,10.121,0
20080901|2008-07-23 02:30,23,10.127,10.129,10.122,10.128,0
20080901|2008-07-23 03:00,23,10.125,10.125,10.123,10.123,0
20080901|2008-07-23 03:30,23,10.121,10.121,10.1,10.1,0
20080901|2008-07-23 04:00,23,10.102,10.105,10.09,10.105,0
20080901|2008-07-23 04:30,23,10.1,10.1,10.05,10.05,0
20080901|2008-07-23 05:00,23,10.05,10.065,10.02,10.02,0
20080901|2008-07-23 05:30,23,10.022,10.041,10.015,10.03,0
20080901|2008-07-23 06:00,23,10.03,10.039,10.01,10.01,0
20080901|2008-07-23 06:30,23,10.016,10.046,10.01,10.046,0
20080901|2008-07-23 07:00,23,10.038,10.038,9.851,9.913,0
20080901|2008-07-23 07:30,23,9.915,9.985,9.913,9.976,0
20080901|2008-07-23 08:00,23,9.969999,10.14,9.948999,10.11,5
20080901|2008-07-23 08:30,23,10.107,10.3,10.083,10.173,6
20080901|2008-07-23 09:00,23,10.173,10.191,10.135,10.135,0
20080901|2008-07-23 09:30,23,10.141,10.24,9.983,10.197,0
20080901|2008-07-23 10:00,23,10.207,10.296,10.205,10.236,0
20080901|2008-07-23 10:30,23,10.242,10.29,10.18,10.28,0
20080901|2008-07-23 11:00,23,10.28,10.38,10.276,10.32,1
20080901|2008-07-23 11:30,23,10.312,10.342,10.275,10.301,1
20080901|2008-07-23 12:00,23,10.292,10.314,10.122,10.17,2
20080901|2008-07-23 12:30,23,10.169,10.201,10.022,10.034,0
20080901|2008-07-23 13:00,23,10.035,10.076,9.813,9.816,12
20080901|2008-07-23 13:30,23,9.82,9.83,9.758,9.815001,1
20080901|2008-07-23 14:00,23,9.809,9.809,9.733,9.738,0
20080901|2008-07-23 14:30,23,9.751,9.795,9.745,9.762,0
20080901|2008-07-23 15:00,23,9.774,9.793,9.758,9.793,0
20080901|2008-07-23 15:30,23,9.793,9.793,9.762,9.779,0
20080901|2008-07-23 16:00,23,9.759,9.759,9.724,9.74,0
20080901|2008-07-23 18:00,24,9.738,9.748,9.738,9.748,0
20080901|2008-07-23 18:30,24,9.749,9.785,9.749,9.785,0
20080901|2008-07-23 19:30,24,9.785,9.785,9.785,9.785,0
20080901|2008-07-23 20:00,24,9.775,9.775,9.775,9.775,0
20080901|2008-07-23 20:30,24,9.766001,9.766001,9.766001,9.766001,0
20080901|2008-07-23 21:00,24,9.786,9.802,9.786,9.802,0
20080901|2008-07-23 21:30,24,9.802,9.808001,9.802,9.808001,0
20080901|2008-07-23 22:00,24,9.806,9.806,9.787001,9.787001,0
20080901|2008-07-23 23:00,24,9.79,9.79,9.79,9.79,0
20080901|2008-07-23 23:30,24,9.799,9.802999,9.76,9.76,0
20080901|2008-07-24 00:00,24,9.758,9.799,9.758,9.799,0
20080901|2008-07-24 00:30,24,9.799,9.812,9.799,9.812,0
20080901|2008-07-24 01:00,24,9.809999,9.809999,9.797,9.797,0
20080901|2008-07-24 01:30,24,9.79,9.802999,9.745,9.745,0
20080901|2008-07-24 02:00,24,9.804,9.804,9.804,9.804,0
20080901|2008-07-24 02:30,24,9.783999,9.783999,9.783,9.783999,0
20080901|2008-07-24 03:00,24,9.79,9.802999,9.783,9.783,0
20080901|2008-07-24 03:30,24,9.79,9.79,9.736,9.736,0
20080901|2008-07-24 04:00,24,9.736,9.75,9.726,9.733,0
20080901|2008-07-24 04:30,24,9.733,9.773001,9.733,9.746,0
20080901|2008-07-24 05:00,24,9.746,9.746,9.718,9.742,0
20080901|2008-07-24 05:30,24,9.747,9.751,9.74,9.751,0
20080901|2008-07-24 06:00,24,9.75,9.796,9.75,9.776,0
20080901|2008-07-24 06:30,24,9.735,9.771,9.73,9.757,0
20080901|2008-07-24 07:00,24,9.752,9.84,9.752,9.77,0
20080901|2008-07-24 07:30,24,9.775,9.86,9.773001,9.816999,0
20080901|2008-07-24 08:00,24,9.808001,9.940001,9.79,9.82,15
20080901|2008-07-24 08:30,24,9.818,9.827,9.596,9.656,17
20080901|2008-07-24 09:00,24,9.656,9.716001,9.58,9.619,28
20080901|2008-07-24 09:30,24,9.622,9.654,8.968,9.035,62
20080901|2008-07-24 10:00,24,9.036,9.263,8.932,9.126,39
20080901|2008-07-24 10:30,24,9.126,9.226,9.097,9.15,5
20080901|2008-07-24 11:00,24,9.141001,9.275,9.138,9.222,3
20080901|2008-07-24 11:30,24,9.216001,9.3,9.145,9.247,3
20080901|2008-07-24 12:00,24,9.247,9.443,9.247,9.383,3
20080901|2008-07-24 12:30,24,9.377,9.377,9.211,9.319,3
20080901|2008-07-24 13:00,24,9.321,9.393,9.254,9.374,4
20080901|2008-07-24 13:30,24,9.374,9.375,9.333,9.347,1
20080901|2008-07-24 14:00,24,9.344999,9.346,9.274,9.323,0
20080901|2008-07-24 14:30,24,9.339,9.376,9.337999,9.355,0
20080901|2008-07-24 15:00,24,9.356,9.374,9.332,9.362,0
20080901|2008-07-24 15:30,24,9.362,9.375,9.351999,9.351999,0
20080901|2008-07-24 16:00,24,9.368,9.368,9.36,9.36,0
20080901|2008-07-24 17:00,25,9.374,9.415,9.374,9.377,0
20080901|2008-07-24 17:30,25,9.395,9.395,9.39,9.39,0
20080901|2008-07-24 18:00,25,9.4,9.4,9.4,9.4,0
20080901|2008-07-24 18:30,25,9.382,9.401999,9.381,9.401999,0
20080901|2008-07-24 19:00,25,9.379,9.401999,9.367,9.367,0
20080901|2008-07-24 19:30,25,9.347,9.347,9.342,9.342,0
20080901|2008-07-24 20:00,25,9.35,9.35,9.34,9.34,0
20080901|2008-07-24 20:30,25,9.34,9.347,9.34,9.347,0
20080901|2008-07-24 21:00,25,9.36,9.378,9.36,9.378,0
20080901|2008-07-24 21:30,25,9.375,9.375,9.375,9.375,0
20080901|2008-07-24 22:00,25,9.35,9.35,9.35,9.35,0
20080901|2008-07-24 22:30,25,9.374,9.374,9.35,9.35,0
20080901|2008-07-24 23:00,25,9.378,9.386,9.378,9.386,0
20080901|2008-07-24 23:30,25,9.387,9.399,9.353,9.399,0
20080901|2008-07-25 00:00,25,9.399,9.4,9.399,9.4,0
20080901|2008-07-25 00:30,25,9.384,9.399,9.383,9.399,0
20080901|2008-07-25 01:00,25,9.399,9.399,9.399,9.399,0
20080901|2008-07-25 01:30,25,9.39,9.401,9.39,9.401,0
20080901|2008-07-25 02:00,25,9.399,9.399,9.38,9.38,0
20080901|2008-07-25 02:30,25,9.395,9.395,9.395,9.395,0
20080901|2008-07-25 03:00,25,9.39,9.39,9.376,9.384,0
20080901|2008-07-25 03:30,25,9.394,9.395,9.394,9.395,0
20080901|2008-07-25 04:00,25,9.414,9.455999,9.4,9.455999,0
20080901|2008-07-25 04:30,25,9.45,9.487,9.45,9.461,0
20080901|2008-07-25 05:00,25,9.46,9.489,9.45,9.489,0
20080901|2008-07-25 05:30,25,9.489,9.494,9.446,9.466001,0
20080901|2008-07-25 06:00,25,9.487,9.489,9.440001,9.440001,0
20080901|2008-07-25 06:30,25,9.441,9.492,9.441,9.471,0
20080901|2008-07-25 07:00,25,9.469999,9.539,9.419001,9.529,0
20080901|2008-07-25 07:30,25,9.542,9.542,9.459,9.461,0
20080901|2008-07-25 08:00,25,9.455999,9.458,9.265,9.38,17
20080901|2008-07-25 08:30,25,9.391001,9.474,9.252,9.305,4
20080901|2008-07-25 09:00,25,9.308001,9.316,9.207,9.309,2
20080901|2008-07-25 09:30,25,9.309999,9.34,9.278,9.301001,0
20080901|2008-07-25 10:00,25,9.299,9.327,9.26,9.316999,1
20080901|2008-07-25 10:30,25,9.315001,9.325,9.243,9.283,1
20080901|2008-07-25 11:00,25,9.283999,9.316999,9.207,9.26,2
20080901|2008-07-25 11:30,25,9.259,9.285,9.13,9.144,3
20080901|2008-07-25 12:00,25,9.14,9.144,9.030001,9.044001,2
20080901|2008-07-25 12:30,25,9.041,9.121,9.026999,9.105,5
20080901|2008-07-25 13:00,25,9.108999,9.166,9.08,9.147,2
20080901|2008-07-25 13:30,25,9.148001,9.153,9.114,9.153,0
20080901|2008-07-25 14:00,25,9.149,9.153,9.106,9.125,0
20080901|2008-07-25 14:30,25,9.116,9.12,9.094,9.115,0
20080901|2008-07-25 15:00,25,9.116,9.116,9.098001,9.104,0
20080901|2008-07-25 15:30,25,9.104,9.133,9.098001,9.133,0
20080901|2008-07-25 16:00,25,9.125,9.126,9.108,9.108999,0
20080901|2008-07-27 17:00,28,9.256,9.256,9.212,9.219,0
20080901|2008-07-27 17:30,28,9.226999,9.238,9.219999,9.219999,0
20080901|2008-07-27 18:00,28,9.228,9.236,9.228,9.233,0
20080901|2008-07-27 18:30,28,9.237,9.238,9.23,9.235,0
20080901|2008-07-27 19:00,28,9.229,9.238,9.229,9.238,0
20080901|2008-07-27 19:30,28,9.233999,9.268,9.233999,9.265,0
20080901|2008-07-27 20:00,28,9.25,9.25,9.25,9.25,0
20080901|2008-07-27 20:30,28,9.252,9.256,9.252,9.256,0
20080901|2008-07-27 21:00,28,9.259,9.281,9.259,9.271,0
20080901|2008-07-27 21:30,28,9.275,9.276,9.216001,9.216001,0
20080901|2008-07-27 22:00,28,9.216001,9.264,9.216001,9.246,0
20080901|2008-07-27 22:30,28,9.255,9.255,9.255,9.255,0
20080901|2008-07-27 23:00,28,9.226999,9.228,9.226999,9.228,0
20080901|2008-07-27 23:30,28,9.233,9.235,9.233,9.235,0
20080901|2008-07-28 00:00,28,9.235,9.235,9.235,9.235,0
20080901|2008-07-28 00:30,28,9.226,9.235,9.225,9.235,0
20080901|2008-07-28 01:00,28,9.219999,9.226,9.219999,9.225,0
20080901|2008-07-28 01:30,28,9.225,9.225,9.223001,9.223001,0
20080901|2008-07-28 02:00,28,9.225,9.235,9.225,9.235,0
20080901|2008-07-28 02:30,28,9.219999,9.219999,9.219999,9.219999,0
20080901|2008-07-28 03:00,28,9.23,9.259,9.228,9.23,0
20080901|2008-07-28 03:30,28,9.253,9.26,9.253,9.26,0
20080901|2008-07-28 04:00,28,9.256,9.269,9.256,9.269,0
20080901|2008-07-28 04:30,28,9.27,9.280001,9.261,9.27,0
20080901|2008-07-28 05:00,28,9.280001,9.3,9.275,9.275,0
20080901|2008-07-28 05:30,28,9.292,9.296,9.292,9.296,0
20080901|2008-07-28 06:00,28,9.29,9.29,9.205,9.212999,0
20080901|2008-07-28 06:30,28,9.215,9.257,9.215,9.257,0
20080901|2008-07-28 07:00,28,9.263,9.295,9.247,9.286,0
20080901|2008-07-28 07:30,28,9.287001,9.34,9.26,9.307,0
20080901|2008-07-28 08:00,28,9.307,9.309,9.224,9.232,5
20080901|2008-07-28 08:30,28,9.232,9.255,9.148001,9.175,13
20080901|2008-07-28 09:00,28,9.174,9.235,9.11,9.222,7
20080901|2008-07-28 09:30,28,9.218,9.228,9.169001,9.205,2
20080901|2008-07-28 10:00,28,9.205999,9.275,9.204,9.216001,3
20080901|2008-07-28 10:30,28,9.226,9.236,9.183001,9.212,4
20080901|2008-07-28 11:00,28,9.212,9.212,9.14,9.18,3
20080901|2008-07-28 11:30,28,9.18,9.184999,9.125,9.164,0
20080901|2008-07-28 12:00,28,9.16,9.183001,9.106,9.151,2
20080901|2008-07-28 12:30,28,9.15,9.175,9.136,9.158,0
20080901|2008-07-28 13:00,28,9.167,9.26,9.155001,9.175,21
20080901|2008-07-28 13:30,28,9.177999,9.191,9.156,9.163,1
20080901|2008-07-28 14:00,28,9.163,9.18,9.153,9.171,0
20080901|2008-07-28 14:30,28,9.163,9.175,9.153,9.167,0
20080901|2008-07-28 15:00,28,9.17,9.17,9.154,9.164,0
20080901|2008-07-28 15:30,28,9.17,9.233,9.169001,9.23,0
20080901|2008-07-28 16:00,28,9.24,9.258,9.235,9.255,0
20080901|2008-07-28 17:00,29,9.24,9.24,9.223001,9.229,0
20080901|2008-07-28 17:30,29,9.229,9.229,9.195,9.219,0
20080901|2008-07-28 18:00,29,9.23,9.235,9.23,9.23,0
20080901|2008-07-28 19:00,29,9.24,9.241,9.24,9.241,0
20080901|2008-07-28 19:30,29,9.246,9.246,9.24,9.24,0
20080901|2008-07-28 20:30,29,9.249,9.249,9.246,9.246,0
20080901|2008-07-28 21:00,29,9.25,9.282,9.25,9.26,0
20080901|2008-07-28 21:30,29,9.26,9.26,9.253,9.254,0
20080901|2008-07-28 22:00,29,9.253,9.254,9.253,9.254,0
20080901|2008-07-28 22:30,29,9.254,9.255,9.254,9.255,0
20080901|2008-07-28 23:00,29,9.243,9.243,9.243,9.243,0
20080901|2008-07-28 23:30,29,9.266001,9.266001,9.24,9.24,0
20080901|2008-07-29 00:30,29,9.233,9.241,9.233,9.241,0
20080901|2008-07-29 01:00,29,9.246,9.246,9.233,9.233,0
20080901|2008-07-29 02:00,29,9.244,9.255,9.233999,9.252,0
20080901|2008-07-29 02:30,29,9.246,9.246,9.246,9.246,0
20080901|2008-07-29 03:00,29,9.24,9.24,9.219999,9.219999,0
20080901|2008-07-29 03:30,29,9.216001,9.23,9.2,9.23,0
20080901|2008-07-29 04:00,29,9.218,9.218,9.215,9.215,0
20080901|2008-07-29 04:30,29,9.207,9.252,9.182,9.252,0
20080901|2008-07-29 05:00,29,9.253,9.259,9.25,9.25,0
20080901|2008-07-29 05:30,29,9.237,9.25,9.226999,9.25,0
20080901|2008-07-29 06:00,29,9.233999,9.233999,9.087,9.09,0
20080901|2008-07-29 06:30,29,9.09,9.179,9.080999,9.163,0
20080901|2008-07-29 07:00,29,9.163,9.196,9.132,9.158999,3
20080901|2008-07-29 07:30,29,9.163,9.217,9.106,9.147,3
20080901|2008-07-29 08:00,29,9.149,9.167,9.04,9.09,28
20080901|2008-07-29 08:30,29,9.09,9.1,8.964,9.008,41
20080901|2008-07-29 09:00,29,9.01,9.013,8.961,9.005,35
20080901|2008-07-29 09:30,29,9.005,9.051001,8.962999,9.026,27
20080901|2008-07-29 10:00,29,9.030001,9.138,9.030001,9.138,21
20080901|2008-07-29 10:30,29,9.138,9.195,9.105,9.15,22
20080901|2008-07-29 11:00,29,9.155001,9.175,9.099,9.124,8
20080901|2008-07-29 11:30,29,9.123,9.173,9.108999,9.17,7
20080901|2008-07-29 12:00,29,9.168,9.255,9.168,9.203,31
20080901|2008-07-29 12:30,29,9.204,9.219999,9.138,9.186,10
20080901|2008-07-29 13:00,29,9.186,9.218,9.119,9.127,58
20080901|2008-07-29 13:30,29,9.127,9.155001,9.124,9.131,5
20080901|2008-07-29 14:00,29,9.132,9.138,9.12,9.12,0
20080901|2008-07-29 14:30,29,9.12,9.121,9.049,9.058001,0
20080901|2008-07-29 15:00,29,9.058001,9.073,9.05,9.073,0
20080901|2008-07-29 15:30,29,9.069,9.086,9.069,9.077,0
20080901|2008-07-29 16:00,29,9.073999,9.082,9.05,9.076,0
20080901|2008-07-29 17:00,30,9.056,9.08,9.037001,9.08,0
20080901|2008-07-29 17:30,30,9.13,9.13,9.08,9.099,0
20080901|2008-07-29 18:00,30,9.105,9.11,9.105,9.11,0
20080901|2008-07-29 19:00,30,9.105,9.11,9.105,9.11,0
20080901|2008-07-29 19:30,30,9.1,9.108999,9.036,9.036,0
20080901|2008-07-29 20:00,30,9.033,9.04,9.033,9.04,0
20080901|2008-07-29 20:30,30,9.04,9.04,9.02,9.02,0
20080901|2008-07-29 21:00,30,9.030001,9.058001,9.030001,9.058001,0
20080901|2008-07-29 21:30,30,9.039,9.058001,9.039,9.058001,0
20080901|2008-07-29 22:00,30,9.057,9.057,9.057,9.057,0
20080901|2008-07-29 22:30,30,9.058001,9.058001,9.058001,9.058001,0
20080901|2008-07-29 23:00,30,9.047,9.058001,9.047,9.058001,0
20080901|2008-07-29 23:30,30,9.058001,9.089,9.058001,9.08,0
20080901|2008-07-30 00:00,30,9.08,9.08,9.071,9.08,0
20080901|2008-07-30 00:30,30,9.085,9.094999,9.085,9.094999,0
20080901|2008-07-30 01:00,30,9.105,9.105,9.105,9.105,0
20080901|2008-07-30 01:30,30,9.09,9.09,9.08,9.082,0
20080901|2008-07-30 02:00,30,9.080999,9.089,9.08,9.087,0
20080901|2008-07-30 02:30,30,9.089,9.09,9.08,9.09,0
20080901|2008-07-30 03:00,30,9.09,9.1,9.09,9.097,0
20080901|2008-07-30 03:30,30,9.1,9.1,9.1,9.1,0
20080901|2008-07-30 04:00,30,9.1,9.11,9.097,9.097,0
20080901|2008-07-30 04:30,30,9.097,9.1,9.091001,9.1,0
20080901|2008-07-30 05:00,30,9.097,9.107,9.079,9.09,0
20080901|2008-07-30 05:30,30,9.09,9.1,9.073,9.078,0
20080901|2008-07-30 06:00,30,9.078,9.13,9.01,9.043,0
20080901|2008-07-30 06:30,30,9.043,9.059,8.976999,9.013,0
20080901|2008-07-30 07:00,30,9.02,9.029,8.934,8.95,3
20080901|2008-07-30 07:30,30,8.954,8.969999,8.866,8.940001,13
20080901|2008-07-30 08:00,30,8.938,9.01,8.908,8.976,28
20080901|2008-07-30 08:30,30,8.976999,8.98,8.814,8.862,28
20080901|2008-07-30 09:00,30,8.862,8.914,8.809999,8.914,15
20080901|2008-07-30 09:30,30,8.914,9.158999,8.875,9.151999,102
20080901|2008-07-30 10:00,30,9.143,9.146,9.008,9.043,45
20080901|2008-07-30 10:30,30,9.043,9.055,8.971,9.029,15
20080901|2008-07-30 11:00,30,9.030001,9.108,8.987,9.061,22
20080901|2008-07-30 11:30,30,9.058001,9.127,9.011,9.093,23
20080901|2008-07-30 12:00,30,9.096,9.268,9.08,9.222,72
20080901|2008-07-30 12:30,30,9.223001,9.276,9.17,9.219999,29
20080901|2008-07-30 13:00,30,9.218,9.32,9.212999,9.233999,63
20080901|2008-07-30 13:30,30,9.235,9.282,9.191,9.276,6
20080901|2008-07-30 14:00,30,9.276,9.309999,9.266001,9.309,1
20080901|2008-07-30 14:30,30,9.309,9.34,9.296,9.316,0
20080901|2008-07-30 15:00,30,9.316,9.318,9.286,9.295,0
20080901|2008-07-30 15:30,30,9.307,9.307,9.283,9.297,0
20080901|2008-07-30 16:00,30,9.302999,9.302999,9.282,9.283999,0
20080901|2008-07-30 17:00,31,9.311,9.35,9.248,9.269,0
20080901|2008-07-30 17:30,31,9.254,9.305,9.254,9.268,0
20080901|2008-07-30 18:00,31,9.251,9.281,9.251,9.252,0
20080901|2008-07-30 18:30,31,9.268,9.27,9.263,9.27,0
20080901|2008-07-30 19:00,31,9.275,9.283,9.253,9.253,0
20080901|2008-07-30 20:00,31,9.274,9.280001,9.26,9.265,0
20080901|2008-07-30 20:30,31,9.27,9.288,9.27,9.275,0
20080901|2008-07-30 21:00,31,9.274,9.274,9.271,9.271,0
20080901|2008-07-30 22:00,31,9.275,9.275,9.257,9.265,0
20080901|2008-07-30 22:30,31,9.269,9.27,9.269,9.27,0
20080901|2008-07-30 23:00,31,9.27,9.27,9.27,9.27,0
20080901|2008-07-31 00:00,31,9.27,9.27,9.27,9.27,0
20080901|2008-07-31 00:30,31,9.27,9.27,9.26,9.26,0
20080901|2008-07-31 01:00,31,9.26,9.267,9.26,9.267,0
20080901|2008-07-31 01:30,31,9.268,9.27,9.268,9.27,0
20080901|2008-07-31 02:00,31,9.267,9.27,9.267,9.27,0
20080901|2008-07-31 02:30,31,9.261,9.265,9.256,9.259,0
20080901|2008-07-31 03:00,31,9.259,9.27,9.259,9.26,0
20080901|2008-07-31 03:30,31,9.256,9.268,9.256,9.268,0
20080901|2008-07-31 04:00,31,9.269,9.275,9.269,9.275,0
20080901|2008-07-31 04:30,31,9.261,9.27,9.244,9.252,0
20080901|2008-07-31 05:00,31,9.27,9.279,9.241,9.242,0
20080901|2008-07-31 05:30,31,9.241,9.25,9.155001,9.155001,0
20080901|2008-07-31 06:00,31,9.165,9.201,9.165,9.184,0
20080901|2008-07-31 06:30,31,9.184,9.245,9.179,9.229,0
20080901|2008-07-31 07:00,31,9.235,9.245,9.186,9.218,4
20080901|2008-07-31 07:30,31,9.218,9.306,9.218,9.301001,16
20080901|2008-07-31 08:00,31,9.302,9.309999,9.176001,9.183001,49
20080901|2008-07-31 08:30,31,9.183001,9.195,9.101,9.15,48
20080901|2008-07-31 09:00,31,9.148001,9.163,9.094,9.126,32
20080901|2008-07-31 09:30,31,9.128,9.302,9.105,9.191999,88
20080901|2008-07-31 10:00,31,9.191,9.233,9.141001,9.188,35
20080901|2008-07-31 10:30,31,9.188,9.244,9.135,9.207,20
20080901|2008-07-31 11:00,31,9.208,9.233999,9.151,9.163,19
20080901|2008-07-31 11:30,31,9.164,9.191,9.151999,9.153,12
20080901|2008-07-31 12:00,31,9.153,9.181,9.049,9.09,40
20080901|2008-07-31 12:30,31,9.091001,9.116,9.062,9.112,12
20080901|2008-07-31 13:00,31,9.115,9.135,9.059999,9.12,30
20080901|2008-07-31 13:30,31,9.119,9.145,9.106,9.139,1
20080901|2008-07-31 14:00,31,9.138,9.14,9.112,9.116,0
20080901|2008-07-31 14:30,31,9.122,9.127,9.094,9.094999,0
20080901|2008-07-31 15:00,31,9.101,9.123,9.094,9.118,0
20080901|2008-07-31 15:30,31,9.118,9.133,9.115,9.125,0
20080901|2008-07-31 16:00,31,9.125,9.125,9.122,9.125,0
20080901|2008-07-31 17:00,1,9.123,9.155001,9.119,9.136,0
20080901|2008-07-31 17:30,1,9.119,9.13,9.119,9.13,0
20080901|2008-07-31 18:00,1,9.119,9.145,9.103,9.145,0
20080901|2008-07-31 18:30,1,9.153,9.18,9.153,9.17,0
20080901|2008-07-31 19:00,1,9.131,9.132,9.131,9.132,0
20080901|2008-07-31 19:30,1,9.131,9.131,9.119,9.124,0
20080901|2008-07-31 20:00,1,9.119,9.12,9.119,9.119,0
20080901|2008-07-31 20:30,1,9.119,9.119,9.119,9.119,0
20080901|2008-07-31 21:00,1,9.119,9.13,9.119,9.12,0
20080901|2008-07-31 21:30,1,9.105,9.105,9.103,9.103,0
20080901|2008-07-31 22:00,1,9.105,9.13,9.104,9.13,0
20080901|2008-07-31 23:30,1,9.13,9.13,9.13,9.13,0
20080901|2008-08-01 00:00,1,9.13,9.13,9.13,9.13,0
20080901|2008-08-01 01:30,1,9.113,9.113,9.104,9.11,0
20080901|2008-08-01 02:00,1,9.127,9.129,9.127,9.129,0
20080901|2008-08-01 03:00,1,9.129,9.129,9.129,9.129,0
20080901|2008-08-01 03:30,1,9.11,9.11,9.103,9.103,0
20080901|2008-08-01 04:00,1,9.105,9.105,9.07,9.084,0
20080901|2008-08-01 04:30,1,9.072001,9.135,9.05,9.055,1
20080901|2008-08-01 05:00,1,9.057,9.064,9.005,9.039,0
20080901|2008-08-01 05:30,1,9.038,9.049,9,9.005,0
20080901|2008-08-01 06:00,1,9.006,9.031,8.91,8.943,1
20080901|2008-08-01 06:30,1,8.96,9.007,8.941999,9,0
20080901|2008-08-01 07:00,1,9.003,9.029,8.952,9.005,0
20080901|2008-08-01 07:30,1,9.006,9.006,8.908,8.982,10
20080901|2008-08-01 08:00,1,8.982,9.089,8.981,9.065001,47
20080901|2008-08-01 08:30,1,9.062,9.285,9.056,9.248,97
20080901|2008-08-01 09:00,1,9.247,9.46,9.228,9.39,86
20080901|2008-08-01 09:30,1,9.388,9.4,9.309999,9.344,49
20080901|2008-08-01 10:00,1,9.346,9.384,9.201,9.232,28
20080901|2008-08-01 10:30,1,9.232,9.295,9.207,9.262,17
20080901|2008-08-01 11:00,1,9.261,9.38,9.26,9.363,29
20080901|2008-08-01 11:30,1,9.364,9.396,9.314,9.377,18
20080901|2008-08-01 12:00,1,9.38,9.436,9.334,9.347,14
20080901|2008-08-01 12:30,1,9.347,9.413,9.313,9.373,15
20080901|2008-08-01 13:00,1,9.369,9.4,9.34,9.384,26
20080901|2008-08-01 13:30,1,9.384,9.404,9.38,9.404,3
20080901|2008-08-01 14:00,1,9.401,9.41,9.388,9.396,0
20080901|2008-08-01 14:30,1,9.398001,9.405001,9.395,9.405001,0
20080901|2008-08-01 15:00,1,9.405001,9.408,9.389,9.4,0
20080901|2008-08-01 15:30,1,9.396,9.408,9.386,9.386,0
20080901|2008-08-01 16:00,1,9.394,9.41,9.39,9.41,0
20080901|2008-08-03 17:00,4,9.451,9.533999,9.451,9.525,1
20080901|2008-08-03 17:30,4,9.522,9.6,9.52,9.57,0
20080901|2008-08-03 18:00,4,9.565001,9.565001,9.515,9.538,0
20080901|2008-08-03 18:30,4,9.538,9.538,9.52,9.537001,0
20080901|2008-08-03 19:00,4,9.536,9.547,9.51,9.511,0
20080901|2008-08-03 19:30,4,9.519,9.52,9.503,9.512,0
20080901|2008-08-03 20:00,4,9.517,9.54,9.506,9.54,0
20080901|2008-08-03 20:30,4,9.54,9.54,9.515,9.521,0
20080901|2008-08-03 21:00,4,9.522,9.535,9.519,9.530001,0
20080901|2008-08-03 21:30,4,9.530001,9.532,9.46,9.46,0
20080901|2008-08-03 22:00,4,9.48,9.49,9.459,9.482,0
20080901|2008-08-03 22:30,4,9.482,9.482,9.478,9.478,0
20080901|2008-08-03 23:00,4,9.489,9.49,9.489,9.49,0
20080901|2008-08-03 23:30,4,9.48,9.48,9.48,9.48,0
20080901|2008-08-04 00:00,4,9.472,9.472,9.466001,9.466001,0
20080901|2008-08-04 00:30,4,9.478,9.478,9.478,9.478,0
20080901|2008-08-04 01:00,4,9.476999,9.483999,9.469999,9.469999,0
20080901|2008-08-04 01:30,4,9.474,9.482,9.469999,9.48,0
20080901|2008-08-04 02:00,4,9.49,9.502,9.49,9.494,0
20080901|2008-08-04 02:30,4,9.489,9.489,9.455999,9.462999,0
20080901|2008-08-04 03:00,4,9.465,9.506,9.462999,9.502,0
20080901|2008-08-04 03:30,4,9.508,9.530001,9.504,9.528,0
20080901|2008-08-04 04:00,4,9.528,9.530001,9.505,9.506,0
20080901|2008-08-04 04:30,4,9.501,9.501,9.45,9.452,0
20080901|2008-08-04 05:00,4,9.459,9.462,9.45,9.458,0
20080901|2008-08-04 05:30,4,9.451,9.451,9.252,9.330999,1
20080901|2008-08-04 06:00,4,9.332,9.336,9.25,9.295,0
20080901|2008-08-04 06:30,4,9.283999,9.286,9.21,9.248,0
20080901|2008-08-04 07:00,4,9.246,9.258,9.155001,9.228,3
20080901|2008-08-04 07:30,4,9.219999,9.283999,9.195,9.226999,5
20080901|2008-08-04 08:00,4,9.225,9.225,9.05,9.082,73
20080901|2008-08-04 08:30,4,9.084,9.119,9.003,9.068,65
20080901|2008-08-04 09:00,4,9.068,9.075,8.991,9.062,50
20080901|2008-08-04 09:30,4,9.061,9.061,8.856,8.879,77
20080901|2008-08-04 10:00,4,8.876,8.93,8.816,8.847,47
20080901|2008-08-04 10:30,4,8.846,8.846,8.616,8.741,100
20080901|2008-08-04 11:00,4,8.746,8.785,8.684999,8.746,32
20080901|2008-08-04 11:30,4,8.745,8.809999,8.712,8.795,20
20080901|2008-08-04 12:00,4,8.791,8.791,8.683001,8.709,9
20080901|2008-08-04 12:30,4,8.71,8.745,8.658,8.735,15
20080901|2008-08-04 13:00,4,8.731,8.785,8.704,8.715,34
20080901|2008-08-04 13:30,4,8.716001,8.717,8.657,8.677,4
20080901|2008-08-04 14:00,4,8.68,8.716001,8.68,8.690001,1
20080901|2008-08-04 14:30,4,8.688,8.736,8.688,8.712999,0
20080901|2008-08-04 15:00,4,8.714,8.722,8.684999,8.684999,0
20080901|2008-08-04 15:30,4,8.690001,8.691,8.605,8.607,0
20080901|2008-08-04 16:00,4,8.61,8.632,8.6,8.625,0
20080901|2008-08-04 17:00,5,8.612,8.726,8.61,8.654,0
20080901|2008-08-04 17:30,5,8.643,8.65,8.643,8.65,0
20080901|2008-08-04 18:00,5,8.649,8.649,8.638,8.638,0
20080901|2008-08-04 18:30,5,8.618,8.64,8.601,8.64,0
20080901|2008-08-04 19:30,5,8.615,8.687,8.615,8.687,0
20080901|2008-08-04 20:00,5,8.684999,8.684999,8.646,8.646,0
20080901|2008-08-04 21:00,5,8.645,8.645,8.63,8.645,0
20080901|2008-08-04 21:30,5,8.63,8.63,8.603,8.62,0
20080901|2008-08-04 22:00,5,8.62,8.62,8.619,8.619,0
20080901|2008-08-04 22:30,5,8.621,8.621,8.621,8.621,0
20080901|2008-08-04 23:00,5,8.622,8.628,8.6,8.6,0
20080901|2008-08-04 23:30,5,8.621,8.621,8.621,8.621,0
20080901|2008-08-05 00:00,5,8.62,8.622,8.62,8.622,0
20080901|2008-08-05 00:30,5,8.615,8.639,8.6,8.639,0
20080901|2008-08-05 01:00,5,8.635,8.639,8.635,8.635,0
20080901|2008-08-05 01:30,5,8.629,8.64,8.629,8.64,0
20080901|2008-08-05 02:00,5,8.643,8.645,8.643,8.645,0
20080901|2008-08-05 02:30,5,8.656,8.656,8.63,8.638,0
20080901|2008-08-05 03:00,5,8.633,8.64,8.632,8.632,0
20080901|2008-08-05 03:30,5,8.629,8.633,8.6,8.618,0
20080901|2008-08-05 04:00,5,8.619,8.658,8.619,8.623,0
20080901|2008-08-05 04:30,5,8.637,8.637,8.54,8.552999,0
20080901|2008-08-05 05:00,5,8.55,8.559999,8.521,8.523001,0
20080901|2008-08-05 05:30,5,8.533,8.585,8.516001,8.549,0
20080901|2008-08-05 06:00,5,8.547,8.617,8.467,8.475,2
20080901|2008-08-05 06:30,5,8.469999,8.48,8.335,8.395,6
20080901|2008-08-05 07:00,5,8.395,8.448999,8.384,8.447001,1
20080901|2008-08-05 07:30,5,8.443,8.529,8.395,8.495,18
20080901|2008-08-05 08:00,5,8.495,8.726,8.493,8.6,82
20080901|2008-08-05 08:30,5,8.599,8.821,8.565001,8.769,92
20080901|2008-08-05 09:00,5,8.765,8.888,8.698999,8.829,81
20080901|2008-08-05 09:30,5,8.830999,8.857,8.735,8.8,33
20080901|2008-08-05 10:00,5,8.8,8.857,8.776,8.795,30
20080901|2008-08-05 10:30,5,8.799,8.84,8.705999,8.801001,36
20080901|2008-08-05 11:00,5,8.802999,8.922,8.786,8.882,41
20080901|2008-08-05 11:30,5,8.889,8.958,8.85,8.901,35
20080901|2008-08-05 12:00,5,8.903,8.911,8.749,8.755,23
20080901|2008-08-05 12:30,5,8.755,8.832,8.718,8.8,22
20080901|2008-08-05 13:00,5,8.802999,8.848001,8.681,8.681,23
20080901|2008-08-05 13:30,5,8.684999,8.715,8.612,8.617,6
20080901|2008-08-05 14:00,5,8.617,8.644,8.612,8.644,0
20080901|2008-08-05 14:30,5,8.639,8.671,8.639,8.66,0
20080901|2008-08-05 15:00,5,8.662001,8.690001,8.661,8.675,0
20080901|2008-08-05 15:30,5,8.68,8.686,8.637,8.637,0
20080901|2008-08-05 16:00,5,8.65,8.65,8.625,8.63,0
20080901|2008-08-05 17:00,6,8.62,8.726,8.62,8.642,0
20080901|2008-08-05 17:30,6,8.627,8.645,8.627,8.632,0
20080901|2008-08-05 18:00,6,8.626,8.643,8.621,8.643,0
20080901|2008-08-05 18:30,6,8.643,8.643,8.636,8.636,0
20080901|2008-08-05 19:00,6,8.63,8.644,8.63,8.644,0
20080901|2008-08-05 19:30,6,8.632,8.632,8.632,8.632,0
20080901|2008-08-05 20:30,6,8.648001,8.689,8.648001,8.689,0
20080901|2008-08-05 21:00,6,8.684999,8.690001,8.684999,8.684999,0
20080901|2008-08-05 21:30,6,8.66,8.66,8.66,8.66,0
20080901|2008-08-05 22:00,6,8.666,8.666,8.666,8.666,0
20080901|2008-08-05 22:30,6,8.672,8.672,8.672,8.672,0
20080901|2008-08-05 23:30,6,8.675,8.675,8.651,8.651,0
20080901|2008-08-06 00:30,6,8.662001,8.662001,8.662001,8.662001,0
20080901|2008-08-06 01:30,6,8.705999,8.71,8.705999,8.71,0
20080901|2008-08-06 02:00,6,8.705,8.71,8.703,8.71,0
20080901|2008-08-06 02:30,6,8.712,8.712,8.686,8.7,0
20080901|2008-08-06 03:00,6,8.711,8.712,8.705,8.705,0
20080901|2008-08-06 03:30,6,8.705999,8.749,8.705,8.749,0
20080901|2008-08-06 04:00,6,8.74,8.74,8.735,8.735,0
20080901|2008-08-06 04:30,6,8.726,8.726,8.697001,8.7,0
20080901|2008-08-06 05:00,6,8.7,8.79,8.7,8.75,0
20080901|2008-08-06 05:30,6,8.75,8.75,8.739,8.739,0
20080901|2008-08-06 06:00,6,8.738,8.769,8.732,8.742,0
20080901|2008-08-06 06:30,6,8.743,8.749,8.655001,8.68,0
20080901|2008-08-06 07:00,6,8.704,8.736,8.639,8.684999,1
20080901|2008-08-06 07:30,6,8.684999,8.705999,8.569,8.605,6
20080901|2008-08-06 08:00,6,8.601999,8.726,8.552,8.693,39
20080901|2008-08-06 08:30,6,8.693,8.748,8.679,8.683001,16
20080901|2008-08-06 09:00,6,8.681,8.773001,8.66,8.741,8
20080901|2008-08-06 09:30,6,8.741,8.783999,8.643,8.75,34
20080901|2008-08-06 10:00,6,8.751,8.774,8.62,8.631,28
20080901|2008-08-06 10:30,6,8.632,8.703,8.62,8.691,14
20080901|2008-08-06 11:00,6,8.691,8.748,8.676001,8.712,16
20080901|2008-08-06 11:30,6,8.712999,8.929,8.705,8.867,41
20080901|2008-08-06 12:00,6,8.87,8.976999,8.796,8.83,39
20080901|2008-08-06 12:30,6,8.829,8.879,8.8,8.813,10
20080901|2008-08-06 13:00,6,8.815001,8.816999,8.721,8.77,27
20080901|2008-08-06 13:30,6,8.77,8.830999,8.767,8.804,2
20080901|2008-08-06 14:00,6,8.802999,8.807,8.776,8.776999,0
20080901|2008-08-06 14:30,6,8.776,8.798,8.773001,8.786,0
20080901|2008-08-06 15:00,6,8.786,8.821,8.782,8.816999,0
20080901|2008-08-06 15:30,6,8.814,8.837,8.814,8.829,0
20080901|2008-08-06 16:00,6,8.829,8.83,8.809999,8.809999,0
20080901|2008-08-06 17:00,7,8.833,8.875,8.773001,8.837,0
20080901|2008-08-06 17:30,7,8.836,8.836,8.83,8.83,0
20080901|2008-08-06 18:00,7,8.819,8.819,8.8,8.8,0
20080901|2008-08-06 19:00,7,8.807,8.807,8.8,8.8,0
20080901|2008-08-06 19:30,7,8.814,8.814,8.8,8.8,0
20080901|2008-08-06 20:00,7,8.79,8.79,8.783,8.783,0
20080901|2008-08-06 20:30,7,8.783,8.783,8.780001,8.783,0
20080901|2008-08-06 21:00,7,8.782,8.783,8.782,8.783,0
20080901|2008-08-06 21:30,7,8.79,8.798,8.79,8.798,0
20080901|2008-08-06 22:00,7,8.805,8.837999,8.805,8.837999,0
20080901|2008-08-06 22:30,7,8.829,8.829,8.829,8.829,0
20080901|2008-08-06 23:30,7,8.827,8.827,8.816999,8.816999,0
20080901|2008-08-07 00:00,7,8.856,8.86,8.856,8.86,0
20080901|2008-08-07 00:30,7,8.86,8.864,8.86,8.864,0
20080901|2008-08-07 01:00,7,8.861,8.861,8.85,8.85,0
20080901|2008-08-07 01:30,7,8.861,8.861,8.851,8.851,0
20080901|2008-08-07 02:00,7,8.84,8.84,8.835,8.835,0
20080901|2008-08-07 02:30,7,8.83,8.849,8.83,8.849,0
20080901|2008-08-07 03:00,7,8.854,8.878,8.854,8.86,0
20080901|2008-08-07 03:30,7,8.86,8.865,8.851999,8.86,0
20080901|2008-08-07 04:00,7,8.858999,8.875,8.848001,8.863,0
20080901|2008-08-07 04:30,7,8.86,8.913,8.86,8.913,0
20080901|2008-08-07 05:00,7,8.92,8.93,8.891001,8.914,0
20080901|2008-08-07 05:30,7,8.908999,8.915,8.87,8.873,0
20080901|2008-08-07 06:00,7,8.875,8.893,8.86,8.88,0
20080901|2008-08-07 06:30,7,8.877,8.926001,8.869,8.888,0
20080901|2008-08-07 07:00,7,8.889,8.92,8.844,8.863,2
20080901|2008-08-07 07:30,7,8.865,8.898001,8.836,8.836,2
20080901|2008-08-07 08:00,7,8.837999,8.858999,8.787001,8.84,32
20080901|2008-08-07 08:30,7,8.843,8.848001,8.76,8.783999,28
20080901|2008-08-07 09:00,7,8.785,8.804,8.756,8.775,17
20080901|2008-08-07 09:30,7,8.772,9.092,8.756,8.908,151
20080901|2008-08-07 10:00,7,8.91,8.937,8.842,8.861,47
20080901|2008-08-07 10:30,7,8.86,8.88,8.797,8.827,41
20080901|2008-08-07 11:00,7,8.829,8.886,8.77,8.787001,21
20080901|2008-08-07 11:30,7,8.79,8.791,8.585,8.62,92
20080901|2008-08-07 12:00,7,8.618,8.667,8.592,8.608999,24
20080901|2008-08-07 12:30,7,8.61,8.614,8.486,8.580999,71
20080901|2008-08-07 13:00,7,8.582,8.679,8.531,8.533999,35
20080901|2008-08-07 13:30,7,8.533999,8.566999,8.515,8.554,8
20080901|2008-08-07 14:00,7,8.558001,8.568,8.549,8.566999,1
20080901|2008-08-07 14:30,7,8.569,8.587,8.566999,8.57,0
20080901|2008-08-07 15:00,7,8.576,8.58,8.566,8.573999,0
20080901|2008-08-07 15:30,7,8.573999,8.575,8.535,8.535,0
20080901|2008-08-07 16:00,7,8.535,8.545,8.494,8.525,0
20080901|2008-08-07 17:00,8,8.54,8.571,8.530001,8.530001,0
20080901|2008-08-07 17:30,8,8.532,8.539,8.532,8.533,0
20080901|2008-08-07 18:00,8,8.54,8.54,8.528,8.528,0
20080901|2008-08-07 18:30,8,8.54,8.54,8.54,8.54,0
20080901|2008-08-07 19:30,8,8.532,8.532,8.532,8.532,0
20080901|2008-08-07 20:00,8,8.54,8.54,8.54,8.54,0
20080901|2008-08-07 20:30,8,8.52,8.52,8.52,8.52,0
20080901|2008-08-07 21:00,8,8.530001,8.530001,8.530001,8.530001,0
20080901|2008-08-07 21:30,8,8.54,8.54,8.539,8.54,0
20080901|2008-08-07 22:30,8,8.54,8.54,8.539,8.539,0
20080901|2008-08-07 23:00,8,8.523001,8.523001,8.523001,8.523001,0
20080901|2008-08-07 23:30,8,8.537001,8.539,8.537001,8.539,0
20080901|2008-08-08 00:00,8,8.54,8.54,8.526,8.54,0
20080901|2008-08-08 00:30,8,8.523001,8.538,8.51,8.521,0
20080901|2008-08-08 01:00,8,8.521,8.54,8.521,8.54,0
20080901|2008-08-08 01:30,8,8.533,8.542,8.533,8.54,0
20080901|2008-08-08 02:00,8,8.523001,8.523001,8.485,8.51,0
20080901|2008-08-08 02:30,8,8.495,8.495,8.45,8.488,0
20080901|2008-08-08 03:00,8,8.483,8.486,8.48,8.486,0
20080901|2008-08-08 03:30,8,8.476999,8.48,8.476,8.476,0
20080901|2008-08-08 04:00,8,8.476,8.476,8.45,8.455,0
20080901|2008-08-08 04:30,8,8.46,8.46,8.440001,8.440001,0
20080901|2008-08-08 05:00,8,8.440001,8.448999,8.43,8.43,0
20080901|2008-08-08 05:30,8,8.434999,8.509,8.43,8.509,0
20080901|2008-08-08 06:00,8,8.51,8.519,8.431,8.452,0
20080901|2008-08-08 06:30,8,8.452,8.511,8.45,8.495,0
20080901|2008-08-08 07:00,8,8.489,8.523001,8.440001,8.465,2
20080901|2008-08-08 07:30,8,8.467,8.506,8.416,8.438,9
20080901|2008-08-08 08:00,8,8.438,8.48,8.376,8.46,45
20080901|2008-08-08 08:30,8,8.458,8.491,8.358999,8.382,42
20080901|2008-08-08 09:00,8,8.383,8.406,8.335,8.364,30
20080901|2008-08-08 09:30,8,8.365,8.365,8.232,8.235,55
20080901|2008-08-08 10:00,8,8.237,8.29,8.198999,8.263,57
20080901|2008-08-08 10:30,8,8.262,8.38,8.246,8.361,21
20080901|2008-08-08 11:00,8,8.362,8.413,8.318,8.335,22
20080901|2008-08-08 11:30,8,8.335,8.393,8.268,8.382,14
20080901|2008-08-08 12:00,8,8.38,8.452,8.316999,8.379,17
20080901|2008-08-08 12:30,8,8.379,8.419001,8.375,8.387,10
20080901|2008-08-08 13:00,8,8.39,8.414,8.216001,8.219999,40
20080901|2008-08-08 13:30,8,8.216001,8.265,8.190001,8.23,16
20080901|2008-08-08 14:00,8,8.225,8.259,8.225,8.258,0
20080901|2008-08-08 14:30,8,8.254,8.32,8.254,8.319,1
20080901|2008-08-08 15:00,8,8.319,8.336,8.278,8.278,0
20080901|2008-08-08 15:30,8,8.278,8.306,8.24,8.295,0
20080901|2008-08-08 16:00,8,8.295,8.308001,8.285,8.308001,0
20080901|2008-08-10 17:00,11,8.36,8.42,8.346,8.37,0
20080901|2008-08-10 17:30,11,8.369,8.386,8.366,8.37,0
20080901|2008-08-10 18:00,11,8.364,8.37,8.358,8.358,0
20080901|2008-08-10 18:30,11,8.365,8.375,8.358,8.375,0
20080901|2008-08-10 19:00,11,8.375,8.39,8.361,8.39,0
20080901|2008-08-10 19:30,11,8.38,8.440001,8.38,8.438,0
20080901|2008-08-10 20:00,11,8.427,8.440001,8.421,8.427,0
20080901|2008-08-10 20:30,11,8.427,8.439,8.405001,8.421,0
20080901|2008-08-10 21:00,11,8.422,8.422,8.386,8.405001,0
20080901|2008-08-10 21:30,11,8.387,8.41,8.371,8.395,0
20080901|2008-08-10 22:00,11,8.389,8.389,8.385,8.385,0
20080901|2008-08-10 22:30,11,8.406,8.41,8.381,8.381,0
20080901|2008-08-10 23:00,11,8.38,8.38,8.38,8.38,0
20080901|2008-08-10 23:30,11,8.376,8.376,8.376,8.376,0
20080901|2008-08-11 01:00,11,8.397,8.397,8.397,8.397,0
20080901|2008-08-11 01:30,11,8.389,8.406,8.389,8.406,0
20080901|2008-08-11 02:00,11,8.408999,8.41,8.382,8.394,0
20080901|2008-08-11 02:30,11,8.397,8.41,8.397,8.41,0
20080901|2008-08-11 03:00,11,8.404,8.404,8.395,8.395,0
20080901|2008-08-11 03:30,11,8.395,8.395,8.395,8.395,0
20080901|2008-08-11 04:00,11,8.395,8.41,8.395,8.404,0
20080901|2008-08-11 04:30,11,8.398001,8.403,8.395,8.399,0
20080901|2008-08-11 05:00,11,8.397,8.397,8.33,8.336,1
20080901|2008-08-11 05:30,11,8.337999,8.337999,8.325,8.337999,0
20080901|2008-08-11 06:00,11,8.337999,8.372,8.309999,8.309999,0
20080901|2008-08-11 06:30,11,8.319,8.349,8.285,8.348001,0
20080901|2008-08-11 07:00,11,8.348001,8.375,8.323999,8.374,1
20080901|2008-08-11 07:30,11,8.366,8.375,8.26,8.312,5
20080901|2008-08-11 08:00,11,8.309999,8.356,8.256,8.348001,41
20080901|2008-08-11 08:30,11,8.348001,8.385,8.308001,8.334,28
20080901|2008-08-11 09:00,11,8.335,8.441999,8.328,8.425,35
20080901|2008-08-11 09:30,11,8.421,8.46,8.366,8.381,24
20080901|2008-08-11 10:00,11,8.383,8.405001,8.316,8.341001,25
20080901|2008-08-11 10:30,11,8.342,8.379,8.282,8.292,34
20080901|2008-08-11 11:00,11,8.29,8.3,8.212999,8.283999,33
20080901|2008-08-11 11:30,11,8.280001,8.327,8.239,8.245,15
20080901|2008-08-11 12:00,11,8.243,8.27,8.16,8.202,44
20080901|2008-08-11 12:30,11,8.203,8.294001,8.188,8.281,31
20080901|2008-08-11 13:00,11,8.280001,8.373,8.267,8.344999,42
20080901|2008-08-11 13:30,11,8.344,8.42,8.32,8.412001,2
20080901|2008-08-11 14:00,11,8.413,8.413,8.385,8.395,0
20080901|2008-08-11 14:30,11,8.396,8.417,8.39,8.405001,0
20080901|2008-08-11 15:00,11,8.405001,8.425,8.405001,8.415,1
20080901|2008-08-11 15:30,11,8.41,8.41,8.386,8.386,0
20080901|2008-08-11 16:00,11,8.388,8.39,8.384,8.389,0
20080901|2008-08-11 17:00,12,8.395,8.41,8.349,8.401,0
20080901|2008-08-11 17:30,12,8.381,8.381,8.38,8.381,0
20080901|2008-08-11 18:30,12,8.382,8.382,8.382,8.382,0
20080901|2008-08-11 19:00,12,8.392,8.415,8.392,8.415,0
20080901|2008-08-11 19:30,12,8.41,8.45,8.4,8.45,0
20080901|2008-08-11 20:00,12,8.417,8.439,8.401,8.439,0
20080901|2008-08-11 20:30,12,8.41,8.421,8.397,8.41,0
20080901|2008-08-11 21:00,12,8.418,8.418,8.418,8.418,0
20080901|2008-08-11 21:30,12,8.405001,8.42,8.405001,8.42,0
20080901|2008-08-11 22:00,12,8.408,8.408,8.408,8.408,0
20080901|2008-08-11 22:30,12,8.42,8.42,8.408999,8.408999,0
20080901|2008-08-11 23:00,12,8.419001,8.426001,8.418,8.426001,0
20080901|2008-08-11 23:30,12,8.426001,8.426001,8.414,8.414,0
20080901|2008-08-12 00:00,12,8.419001,8.42,8.419001,8.42,0
20080901|2008-08-12 00:30,12,8.41,8.41,8.361,8.361,0
20080901|2008-08-12 01:00,12,8.357,8.367,8.35,8.367,0
20080901|2008-08-12 01:30,12,8.351,8.351,8.35,8.35,0
20080901|2008-08-12 02:30,12,8.398001,8.4,8.35,8.35,0
20080901|2008-08-12 03:00,12,8.35,8.427,8.35,8.426001,0
20080901|2008-08-12 03:30,12,8.4,8.42,8.4,8.42,0
20080901|2008-08-12 04:00,12,8.41,8.41,8.375,8.39,0
20080901|2008-08-12 04:30,12,8.365,8.37,8.330999,8.330999,0
20080901|2008-08-12 05:00,12,8.35,8.406,8.35,8.406,0
20080901|2008-08-12 05:30,12,8.396,8.415,8.396,8.415,0
20080901|2008-08-12 06:00,12,8.411,8.411,8.385,8.4,0
20080901|2008-08-12 06:30,12,8.392,8.421,8.381,8.397,0
20080901|2008-08-12 07:00,12,8.401,8.45,8.38,8.399,5
20080901|2008-08-12 07:30,12,8.403,8.489,8.396,8.46,8
20080901|2008-08-12 08:00,12,8.455999,8.479,8.381,8.413,43
20080901|2008-08-12 08:30,12,8.413,8.419001,8.327,8.372,36
20080901|2008-08-12 09:00,12,8.372,8.405001,8.355,8.375,21
20080901|2008-08-12 09:30,12,8.374,8.441,8.371,8.42,15
20080901|2008-08-12 10:00,12,8.418,8.438,8.356,8.369,22
20080901|2008-08-12 10:30,12,8.368,8.433001,8.36,8.425,8
20080901|2008-08-12 11:00,12,8.427,8.436,8.385,8.401,6
20080901|2008-08-12 11:30,12,8.4,8.418,8.33,8.356,20
20080901|2008-08-12 12:00,12,8.353,8.369,8.233,8.268,44
20080901|2008-08-12 12:30,12,8.266001,8.344,8.254,8.302,23
20080901|2008-08-12 13:00,12,8.3,8.353,8.267,8.343,22
20080901|2008-08-12 13:30,12,8.343,8.375,8.32,8.364,2
20080901|2008-08-12 14:00,12,8.363,8.38,8.358999,8.372,0
20080901|2008-08-12 14:30,12,8.37,8.374,8.363,8.368,0
20080901|2008-08-12 15:00,12,8.371,8.374,8.354,8.358999,0
20080901|2008-08-12 15:30,12,8.358999,8.358999,8.330999,8.337,0
20080901|2008-08-12 16:00,12,8.336,8.35,8.335,8.35,0
20080901|2008-08-12 17:00,13,8.351999,8.38,8.344,8.376,0
20080901|2008-08-12 17:30,13,8.38,8.4,8.378,8.396,0
20080901|2008-08-12 18:00,13,8.392,8.392,8.371,8.371,0
20080901|2008-08-12 18:30,13,8.392,8.392,8.371,8.373,0
20080901|2008-08-12 19:00,13,8.377,8.392,8.371,8.373,0
20080901|2008-08-12 20:30,13,8.38,8.38,8.38,8.38,0
20080901|2008-08-12 21:00,13,8.39,8.393,8.39,8.393,0
20080901|2008-08-12 21:30,13,8.377,8.377,8.377,8.377,0
20080901|2008-08-12 22:00,13,8.385,8.4,8.378,8.378,0
20080901|2008-08-12 22:30,13,8.396,8.396,8.39,8.39,0
20080901|2008-08-12 23:00,13,8.377,8.395,8.377,8.395,0
20080901|2008-08-12 23:30,13,8.38,8.4,8.38,8.398001,0
20080901|2008-08-13 00:00,13,8.399,8.4,8.398001,8.4,0
20080901|2008-08-13 00:30,13,8.4,8.4,8.4,8.4,0
20080901|2008-08-13 01:00,13,8.398001,8.41,8.398001,8.41,0
20080901|2008-08-13 01:30,13,8.405001,8.405001,8.401,8.401,0
20080901|2008-08-13 02:00,13,8.401,8.42,8.401,8.42,0
20080901|2008-08-13 02:30,13,8.414,8.414,8.414,8.414,0
20080901|2008-08-13 03:00,13,8.4,8.4,8.376,8.376,0
20080901|2008-08-13 03:30,13,8.389,8.398001,8.38,8.398001,0
20080901|2008-08-13 04:00,13,8.39,8.4,8.38,8.38,0
20080901|2008-08-13 04:30,13,8.39,8.42,8.39,8.401999,0
20080901|2008-08-13 05:00,13,8.401999,8.401999,8.348001,8.348001,0
20080901|2008-08-13 05:30,13,8.35,8.368,8.265,8.304,0
20080901|2008-08-13 06:00,13,8.305,8.305,8.238,8.27,0
20080901|2008-08-13 06:30,13,8.27,8.29,8.245,8.276,0
20080901|2008-08-13 07:00,13,8.282,8.333,8.26,8.279,0
20080901|2008-08-13 07:30,13,8.276999,8.328,8.27,8.315001,0
20080901|2008-08-13 08:00,13,8.316999,8.32,8.194,8.222,25
20080901|2008-08-13 08:30,13,8.222,8.24,8.08,8.099,76
20080901|2008-08-13 09:00,13,8.1,8.196,8.05,8.190001,47
20080901|2008-08-13 09:30,13,8.189,8.3,8.156,8.173,79
20080901|2008-08-13 10:00,13,8.171,8.24,8.158,8.226999,23
20080901|2008-08-13 10:30,13,8.228,8.307,8.2,8.272,29
20080901|2008-08-13 11:00,13,8.273001,8.467,8.255,8.436,85
20080901|2008-08-13 11:30,13,8.436,8.629,8.421,8.597,103
20080901|2008-08-13 12:00,13,8.597,8.736,8.593,8.632,81
20080901|2008-08-13 12:30,13,8.634,8.723001,8.546,8.577,43
20080901|2008-08-13 13:00,13,8.573,8.601,8.427,8.451,73
20080901|2008-08-13 13:30,13,8.45,8.49,8.43,8.476,7
20080901|2008-08-13 14:00,13,8.472,8.495,8.457,8.475,1
20080901|2008-08-13 14:30,13,8.475,8.493,8.462999,8.493,0
20080901|2008-08-13 15:00,13,8.483999,8.49,8.46,8.46,0
20080901|2008-08-13 15:30,13,8.465,8.521,8.462,8.517,0
20080901|2008-08-13 16:00,13,8.516001,8.539,8.516001,8.526999,0
20080901|2008-08-13 17:00,14,8.531,8.54,8.455999,8.532,0
20080901|2008-08-13 17:30,14,8.539,8.539,8.506,8.537001,0
20080901|2008-08-13 18:00,14,8.513,8.52,8.513,8.52,0
20080901|2008-08-13 18:30,14,8.506,8.530001,8.506,8.530001,0
20080901|2008-08-13 19:00,14,8.521,8.530001,8.521,8.530001,0
20080901|2008-08-13 19:30,14,8.537001,8.537001,8.530001,8.530001,0
20080901|2008-08-13 20:00,14,8.532,8.536,8.519,8.529,0
20080901|2008-08-13 20:30,14,8.533999,8.533999,8.526999,8.528,0
20080901|2008-08-13 21:00,14,8.530001,8.535,8.525,8.535,0
20080901|2008-08-13 21:30,14,8.535,8.54,8.535,8.54,0
20080901|2008-08-13 22:30,14,8.542,8.542,8.52,8.52,0
20080901|2008-08-13 23:00,14,8.512,8.52,8.511,8.52,0
20080901|2008-08-13 23:30,14,8.52,8.523001,8.512,8.512,0
20080901|2008-08-14 00:00,14,8.511,8.511,8.506,8.506,0
20080901|2008-08-14 00:30,14,8.506,8.506,8.5,8.5,0
20080901|2008-08-14 01:00,14,8.509,8.509,8.509,8.509,0
20080901|2008-08-14 01:30,14,8.501,8.54,8.48,8.52,0
20080901|2008-08-14 02:00,14,8.524,8.55,8.524,8.544001,0
20080901|2008-08-14 02:30,14,8.544001,8.544001,8.52,8.54,0
20080901|2008-08-14 03:00,14,8.539,8.55,8.530001,8.549,0
20080901|2008-08-14 03:30,14,8.541,8.543,8.522,8.525,0
20080901|2008-08-14 04:00,14,8.516001,8.516001,8.407,8.423,0
20080901|2008-08-14 04:30,14,8.42,8.454,8.42,8.440001,0
20080901|2008-08-14 05:00,14,8.427,8.432,8.353,8.358999,0
20080901|2008-08-14 05:30,14,8.366,8.416,8.366,8.413,0
20080901|2008-08-14 06:00,14,8.401999,8.440001,8.373,8.38,0
20080901|2008-08-14 06:30,14,8.373,8.388,8.309999,8.383,0
20080901|2008-08-14 07:00,14,8.386,8.438,8.367,8.385,0
20080901|2008-08-14 07:30,14,8.383,8.421,8.351,8.37,3
20080901|2008-08-14 08:00,14,8.37,8.426001,8.318,8.422,32
20080901|2008-08-14 08:30,14,8.421,8.51,8.392,8.482,29
20080901|2008-08-14 09:00,14,8.481,8.522,8.462,8.487,17
20080901|2008-08-14 09:30,14,8.486,8.487,8.263,8.280001,85
20080901|2008-08-14 10:00,14,8.280001,8.282,8.103,8.174,115
20080901|2008-08-14 10:30,14,8.173,8.177999,8.073999,8.105,63
20080901|2008-08-14 11:00,14,8.101999,8.107,8,8.052999,92
20080901|2008-08-14 11:30,14,8.052999,8.157,8.011,8.145,39
20080901|2008-08-14 12:00,14,8.142,8.218,8.104,8.165,29
20080901|2008-08-14 12:30,14,8.166,8.191,8.132,8.141001,11
20080901|2008-08-14 13:00,14,8.143,8.197001,8.084,8.148001,40
20080901|2008-08-14 13:30,14,8.148001,8.168,8.126,8.158,3
20080901|2008-08-14 14:00,14,8.157,8.161,8.119,8.119,0
20080901|2008-08-14 14:30,14,8.12,8.128,8.098001,8.127,0
20080901|2008-08-14 15:00,14,8.127,8.128,8.104,8.11,0
20080901|2008-08-14 15:30,14,8.11,8.121,8.073,8.073,0
20080901|2008-08-14 16:00,14,8.083,8.099,8.052,8.085,0
20080901|2008-08-14 17:00,15,8.05,8.136,8.05,8.059999,0
20080901|2008-08-14 17:30,15,8.051001,8.059999,8.028,8.059999,0
20080901|2008-08-15 07:30,15,8.007,8.16,8,8.108,7
20080901|2008-08-15 08:00,15,8.108,8.168,8.065001,8.08,24
20080901|2008-08-15 08:30,15,8.08,8.086,7.96,7.97,54
20080901|2008-08-15 09:00,15,7.971,8.063,7.97,8.048,32
20080901|2008-08-15 09:30,15,8.048,8.052,7.997,8.05,16
20080901|2008-08-15 10:00,15,8.05,8.073999,8.030001,8.045,16
20080901|2008-08-15 10:30,15,8.047,8.184999,8.036,8.073,68
20080901|2008-08-15 11:00,15,8.073999,8.16,8.071,8.116,14
20080901|2008-08-15 11:30,15,8.12,8.172,8.106,8.14,8
20080901|2008-08-15 12:00,15,8.144,8.155001,8.107,8.146,6
20080901|2008-08-15 12:30,15,8.143,8.190001,8.025,8.107,31
20080901|2008-08-15 13:00,15,8.103,8.142,8.057,8.064,31
20080901|2008-08-15 13:30,15,8.064,8.079,8.033999,8.073,3
20080901|2008-08-15 14:00,15,8.066999,8.084,8.066999,8.082,0
20080901|2008-08-15 14:30,15,8.078,8.09,8.058001,8.059999,0
20080901|2008-08-15 15:00,15,8.058001,8.121,8.058001,8.094999,0
20080901|2008-08-15 15:30,15,8.094999,8.133,8.072001,8.133,0
20080901|2008-08-15 16:00,15,8.118,8.118,8.075,8.075,0
20080901|2008-08-17 17:00,18,7.928,7.928,7.814,7.903,1
20080901|2008-08-17 17:30,18,7.903,7.915,7.892,7.901999,0
20080901|2008-08-17 18:00,18,7.901,7.934,7.893,7.925,0
20080901|2008-08-17 18:30,18,7.93,7.95,7.922,7.95,0
20080901|2008-08-17 19:00,18,7.945,7.952,7.93,7.952,0
20080901|2008-08-17 19:30,18,7.952,7.954,7.93,7.946,0
20080901|2008-08-17 20:00,18,7.94,7.95,7.935,7.95,0
20080901|2008-08-17 20:30,18,7.949,7.949,7.906,7.928,0
20080901|2008-08-17 21:00,18,7.928,7.928,7.901,7.912,0
20080901|2008-08-17 21:30,18,7.915,7.938,7.905,7.938,0
20080901|2008-08-17 22:00,18,7.932,7.932,7.922,7.922,0
20080901|2008-08-17 22:30,18,7.92,7.923,7.908,7.92,0
20080901|2008-08-17 23:00,18,7.933,7.94,7.912,7.925,0
20080901|2008-08-17 23:30,18,7.935,7.935,7.92,7.927,0
20080901|2008-08-18 00:00,18,7.927,7.927,7.906,7.92,0
20080901|2008-08-18 00:30,18,7.899,7.93,7.899,7.93,0
20080901|2008-08-18 01:00,18,7.925,7.933,7.921,7.933,0
20080901|2008-08-18 01:30,18,7.922,7.947,7.908,7.947,0
20080901|2008-08-18 02:00,18,7.949,7.95,7.94,7.94,0
20080901|2008-08-18 02:30,18,7.953,7.955,7.948,7.955,0
20080901|2008-08-18 03:00,18,7.957,7.962,7.955,7.957,0
20080901|2008-08-18 03:30,18,7.949,7.959,7.933,7.946,0
20080901|2008-08-18 04:00,18,7.946,7.96,7.946,7.954,0
20080901|2008-08-18 04:30,18,7.954,7.98,7.954,7.97,0
20080901|2008-08-18 05:00,18,7.965,7.976,7.965,7.967,0
20080901|2008-08-18 05:30,18,7.965,7.965,7.896,7.91,0
20080901|2008-08-18 06:00,18,7.91,7.91,7.869,7.871,1
20080901|2008-08-18 06:30,18,7.874,7.926,7.859,7.867,1
20080901|2008-08-18 07:00,18,7.872,7.933,7.871,7.9,1
20080901|2008-08-18 07:30,18,7.901999,7.911,7.848001,7.891,6
20080901|2008-08-18 08:00,18,7.894,7.952,7.88,7.939,17
20080901|2008-08-18 08:30,18,7.941,7.994,7.901999,7.907,32
20080901|2008-08-18 09:00,18,7.907,7.974,7.901,7.946,15
20080901|2008-08-18 09:30,18,7.949,7.955,7.908999,7.949,11
20080901|2008-08-18 10:00,18,7.953,7.953,7.889,7.929,23
20080901|2008-08-18 10:30,18,7.929,8.02,7.927,8.007,26
20080901|2008-08-18 11:00,18,8.005,8.015,7.933,7.989,21
20080901|2008-08-18 11:30,18,7.99,8.052,7.965,8.01,32
20080901|2008-08-18 12:00,18,8.013,8.030001,7.96,7.969,6
20080901|2008-08-18 12:30,18,7.972,7.996,7.935,7.95,5
20080901|2008-08-18 13:00,18,7.95,7.957,7.874,7.879,50
20080901|2008-08-18 13:30,18,7.879,7.884,7.866,7.879,3
20080901|2008-08-18 14:00,18,7.88,7.893,7.863,7.864,1
20080901|2008-08-18 14:30,18,7.867,7.869,7.847,7.852,1
20080901|2008-08-18 15:00,18,7.847,7.857,7.845,7.853,0
20080901|2008-08-18 15:30,18,7.852,7.865,7.843,7.865,0
20080901|2008-08-18 16:00,18,7.86,7.875,7.86,7.871,0
20080901|2008-08-18 17:00,19,7.865,7.888,7.865,7.888,0
20080901|2008-08-18 17:30,19,7.856,7.856,7.856,7.856,0
20080901|2008-08-18 18:00,19,7.88,7.881,7.87,7.878,0
20080901|2008-08-18 18:30,19,7.877,7.878,7.877,7.878,0
20080901|2008-08-18 19:00,19,7.87,7.87,7.856,7.856,0
20080901|2008-08-18 19:30,19,7.856,7.856,7.855,7.855,0
20080901|2008-08-18 20:00,19,7.865,7.865,7.855,7.855,0
20080901|2008-08-18 20:30,19,7.853,7.853,7.821,7.824,0
20080901|2008-08-18 21:00,19,7.83,7.832,7.83,7.831,0
20080901|2008-08-18 21:30,19,7.834,7.834,7.834,7.834,0
20080901|2008-08-18 22:00,19,7.831,7.852,7.831,7.838,0
20080901|2008-08-18 22:30,19,7.835,7.835,7.83,7.83,0
20080901|2008-08-18 23:00,19,7.85,7.85,7.85,7.85,0
20080901|2008-08-18 23:30,19,7.85,7.85,7.85,7.85,0
20080901|2008-08-19 00:30,19,7.84,7.84,7.84,7.84,0
20080901|2008-08-19 01:00,19,7.838,7.838,7.821,7.834,0
20080901|2008-08-19 01:30,19,7.839,7.839,7.825,7.825,0
20080901|2008-08-19 02:00,19,7.825,7.841001,7.82,7.841001,0
20080901|2008-08-19 02:30,19,7.83,7.83,7.803,7.803,0
20080901|2008-08-19 03:00,19,7.802,7.833,7.792,7.833,0
20080901|2008-08-19 04:30,19,7.829,7.83,7.829,7.83,0
20080901|2008-08-19 05:00,19,7.829,7.841001,7.829,7.83,0
20080901|2008-08-19 05:30,19,7.852,7.855,7.835,7.855,0
20080901|2008-08-19 06:00,19,7.855,7.855,7.8,7.8,0
20080901|2008-08-19 06:30,19,7.801,7.813,7.78,7.806,0
20080901|2008-08-19 07:00,19,7.813,7.83,7.801,7.809,0
20080901|2008-08-19 07:30,19,7.808,7.858,7.783999,7.847,4
20080901|2008-08-19 08:00,19,7.847,7.944,7.845,7.911,31
20080901|2008-08-19 08:30,19,7.91,7.926,7.85,7.892,32
20080901|2008-08-19 09:00,19,7.89,7.976,7.87,7.963,25
20080901|2008-08-19 09:30,19,7.965,7.997,7.89,7.97,30
20080901|2008-08-19 10:00,19,7.97,8.043,7.944,8.028,38
20080901|2008-08-19 10:30,19,8.026999,8.11,7.978,8.096,39
20080901|2008-08-19 11:00,19,8.094999,8.151,7.98,8.022,64
20080901|2008-08-19 11:30,19,8.021,8.035,7.928,7.976,28
20080901|2008-08-19 12:00,19,7.98,8.005,7.881,7.889,25
20080901|2008-08-19 12:30,19,7.887,7.93,7.863,7.908,23
20080901|2008-08-19 13:00,19,7.908,8.011,7.883,7.967,39
20080901|2008-08-19 13:30,19,7.968,8.008,7.968,7.995,2
20080901|2008-08-19 14:00,19,7.989,8.001,7.975,8,0
20080901|2008-08-19 14:30,19,8.004,8.025,7.991,8.015,0
20080901|2008-08-19 15:00,19,8.014,8.044001,8,8.043,0
20080901|2008-08-19 15:30,19,8.04,8.047,8.036,8.04,0
20080901|2008-08-19 16:00,19,8.044001,8.065001,8.036,8.04,0
20080901|2008-08-19 17:00,20,8.059,8.059,8.045,8.045,0
20080901|2008-08-19 17:30,20,8.065001,8.065001,8.054,8.059,0
20080901|2008-08-19 18:00,20,8.059999,8.068,8.059999,8.068,0
20080901|2008-08-19 18:30,20,8.066999,8.066999,8.065001,8.065001,0
20080901|2008-08-19 19:00,20,8.068,8.07,8.065001,8.065001,0
20080901|2008-08-19 19:30,20,8.07,8.07,8.04,8.042,0
20080901|2008-08-19 20:00,20,8.045,8.045,8.045,8.045,0
20080901|2008-08-19 20:30,20,8.042,8.05,8.042,8.043,0
20080901|2008-08-19 21:00,20,8.059999,8.066999,8.035,8.035,0
20080901|2008-08-19 21:30,20,8.075,8.075,8.066999,8.066999,0
20080901|2008-08-19 23:00,20,8.07,8.07,8.07,8.07,0
20080901|2008-08-19 23:30,20,8.07,8.076,8.07,8.076,0
20080901|2008-08-20 00:00,20,8.076,8.076,8.076,8.076,0
20080901|2008-08-20 00:30,20,8.07,8.07,8.07,8.07,0
20080901|2008-08-20 01:00,20,8.08,8.08,8.073,8.073,0
20080901|2008-08-20 01:30,20,8.066999,8.07,8.048,8.07,0
20080901|2008-08-20 02:00,20,8.062,8.062,8.049,8.049,0
20080901|2008-08-20 03:00,20,8.054,8.086,8.054,8.086,0
20080901|2008-08-20 03:30,20,8.076,8.076,8.054,8.054,0
20080901|2008-08-20 04:00,20,8.054,8.056,8.054,8.055,0
20080901|2008-08-20 04:30,20,8.07,8.076,8.056,8.073999,0
20080901|2008-08-20 05:00,20,8.086,8.16,8.086,8.15,0
20080901|2008-08-20 05:30,20,8.15,8.15,8.087999,8.087999,0
20080901|2008-08-20 06:00,20,8.1,8.15,8.075,8.1,0
20080901|2008-08-20 06:30,20,8.089,8.139,8.080999,8.135,0
20080901|2008-08-20 07:00,20,8.128,8.181,8.094999,8.172,6
20080901|2008-08-20 07:30,20,8.168,8.175,8.101999,8.11,1
20080901|2008-08-20 08:00,20,8.11,8.135,8.096,8.101999,14
20080901|2008-08-20 08:30,20,8.1,8.12,8.08,8.105,10
20080901|2008-08-20 09:00,20,8.103,8.123,8.069,8.094999,9
20080901|2008-08-20 09:30,20,8.092,8.121,7.93,7.95,57
20080901|2008-08-20 10:00,20,7.949,8.018,7.916,7.928,45
20080901|2008-08-20 10:30,20,7.927,8.002,7.923,7.992,14
20080901|2008-08-20 11:00,20,7.992,8.01,7.956,7.999,5
20080901|2008-08-20 11:30,20,8.002,8.046,7.987,8,6
20080901|2008-08-20 12:00,20,8.001,8.059999,7.985,8.056,6
20080901|2008-08-20 12:30,20,8.054,8.071,8.026999,8.041,9
20080901|2008-08-20 13:00,20,8.043,8.091001,8.035,8.080999,23
20080901|2008-08-20 13:30,20,8.080999,8.093,8.052999,8.089,4
20080901|2008-08-20 14:00,20,8.089,8.105,8.078,8.101,0
20080901|2008-08-20 14:30,20,8.104,8.127,8.101999,8.12,0
20080901|2008-08-20 15:00,20,8.12,8.137,8.112,8.137,0
20080901|2008-08-20 15:30,20,8.137,8.141001,8.117,8.117,0
20080901|2008-08-20 16:00,20,8.119,8.119,8.097,8.097,0
20080901|2008-08-20 17:00,21,8.108,8.108,8.077,8.077,0
20080901|2008-08-20 17:30,21,8.087,8.087,8.087,8.087,0
20080901|2008-08-20 18:00,21,8.089,8.09,8.086,8.086,0
20080901|2008-08-20 18:30,21,8.080999,8.085,8.075,8.085,0
20080901|2008-08-20 19:30,21,8.09,8.09,8.055,8.055,0
20080901|2008-08-20 20:00,21,8.07,8.075,8.07,8.075,0
20080901|2008-08-20 21:00,21,8.089,8.09,8.085,8.085,0
20080901|2008-08-20 21:30,21,8.089,8.089,8.089,8.089,0
20080901|2008-08-20 22:00,21,8.092,8.094999,8.087,8.087,0
20080901|2008-08-20 23:00,21,8.094,8.158999,8.094,8.1,0
20080901|2008-08-20 23:30,21,8.104,8.104,8.101,8.101,0
20080901|2008-08-21 00:00,21,8.149,8.151,8.124,8.124,0
20080901|2008-08-21 01:00,21,8.15,8.151999,8.145,8.145,0
20080901|2008-08-21 01:30,21,8.145,8.145,8.145,8.145,0
20080901|2008-08-21 02:30,21,8.122,8.14,8.122,8.14,0
20080901|2008-08-21 03:00,21,8.139,8.14,8.139,8.14,0
20080901|2008-08-21 03:30,21,8.122,8.14,8.121,8.14,0
20080901|2008-08-21 04:00,21,8.137,8.144,8.134,8.138,0
20080901|2008-08-21 04:30,21,8.138,8.221,8.138,8.221,3
20080901|2008-08-21 05:00,21,8.21,8.235,8.201,8.233999,0
20080901|2008-08-21 05:30,21,8.233999,8.24,8.216001,8.225,0
20080901|2008-08-21 06:00,21,8.216001,8.226999,8.183001,8.183001,0
20080901|2008-08-21 06:30,21,8.191,8.219999,8.189,8.219999,0
20080901|2008-08-21 07:00,21,8.219999,8.226,8.175,8.196,0
20080901|2008-08-21 07:30,21,8.186,8.201,8.15,8.177,3
20080901|2008-08-21 08:00,21,8.177,8.21,8.125,8.173,33
20080901|2008-08-21 08:30,21,8.173,8.184,8.104,8.112,15
20080901|2008-08-21 09:00,21,8.113,8.16,8.076,8.086,32
20080901|2008-08-21 09:30,21,8.083,8.37,8.015,8.315001,173
20080901|2008-08-21 10:00,21,8.316,8.388,8.289,8.309999,69
20080901|2008-08-21 10:30,21,8.312,8.337,8.245,8.263,41
20080901|2008-08-21 11:00,21,8.259,8.263,8.163,8.2,41
20080901|2008-08-21 11:30,21,8.198,8.254,8.186,8.219999,26
20080901|2008-08-21 12:00,21,8.219,8.258,8.196,8.212999,11
20080901|2008-08-21 12:30,21,8.215,8.282,8.2,8.265,16
20080901|2008-08-21 13:00,21,8.269,8.298,8.228,8.252,36
20080901|2008-08-21 13:30,21,8.254,8.289,8.242,8.27,5
20080901|2008-08-21 14:00,21,8.265,8.305,8.262,8.3,0
20080901|2008-08-21 14:30,21,8.3,8.333,8.298,8.307,0
20080901|2008-08-21 15:00,21,8.308001,8.322001,8.306,8.315001,0
20080901|2008-08-21 15:30,21,8.313,8.32,8.298,8.3,0
20080901|2008-08-21 16:00,21,8.302,8.302,8.273001,8.281,0
20080901|2008-08-21 17:00,22,8.291,8.305,8.252,8.3,0
20080901|2008-08-21 17:30,22,8.301001,8.301001,8.285,8.294001,0
20080901|2008-08-21 18:00,22,8.265,8.295,8.265,8.295,0
20080901|2008-08-21 18:30,22,8.280001,8.280001,8.265,8.265,0
20080901|2008-08-21 19:00,22,8.257,8.257,8.257,8.257,0
20080901|2008-08-21 19:30,22,8.263,8.34,8.263,8.325,0
20080901|2008-08-21 20:30,22,8.294001,8.294001,8.293,8.293,0
20080901|2008-08-21 21:00,22,8.295,8.3,8.280001,8.280001,0
20080901|2008-08-21 22:00,22,8.280001,8.280001,8.280001,8.280001,0
20080901|2008-08-21 23:00,22,8.280001,8.309999,8.280001,8.309999,0
20080901|2008-08-22 00:00,22,8.293,8.293,8.292,8.293,0
20080901|2008-08-22 00:30,22,8.281,8.281,8.281,8.281,0
20080901|2008-08-22 01:00,22,8.3,8.3,8.291,8.291,0
20080901|2008-08-22 02:00,22,8.296,8.321,8.293,8.321,0
20080901|2008-08-22 02:30,22,8.325,8.326,8.318,8.326,0
20080901|2008-08-22 03:00,22,8.294001,8.294001,8.281,8.285,0
20080901|2008-08-22 03:30,22,8.292,8.318,8.292,8.318,0
20080901|2008-08-22 04:00,22,8.293,8.314,8.291,8.292,0
20080901|2008-08-22 04:30,22,8.291,8.335,8.275,8.275,0
20080901|2008-08-22 05:00,22,8.261,8.280001,8.261,8.280001,0
20080901|2008-08-22 05:30,22,8.27,8.275,8.208,8.208,0
20080901|2008-08-22 06:00,22,8.21,8.235,8.194,8.229,0
20080901|2008-08-22 06:30,22,8.212,8.222,8.17,8.177,2
20080901|2008-08-22 07:00,22,8.176001,8.190001,8.17,8.176001,0
20080901|2008-08-22 07:30,22,8.176001,8.195,8.139,8.142,4
20080901|2008-08-22 08:00,22,8.144,8.207,8.108999,8.183001,29
20080901|2008-08-22 08:30,22,8.184,8.225,8.154,8.173,17
20080901|2008-08-22 09:00,22,8.17,8.195,8.141001,8.165,16
20080901|2008-08-22 09:30,22,8.164,8.166,8.087,8.087,30
20080901|2008-08-22 10:00,22,8.087,8.142,8.073,8.14,22
20080901|2008-08-22 10:30,22,8.141001,8.164,8.107,8.125,12
20080901|2008-08-22 11:00,22,8.125,8.149,8.05,8.069,11
20080901|2008-08-22 11:30,22,8.066999,8.098001,7.929,7.93,34
20080901|2008-08-22 12:00,22,7.93,7.943,7.768,7.855,127
20080901|2008-08-22 12:30,22,7.855,7.868,7.792,7.808,35
20080901|2008-08-22 13:00,22,7.807,7.868,7.791,7.855,44
20080901|2008-08-22 13:30,22,7.857,7.873,7.824,7.828,5
20080901|2008-08-22 14:00,22,7.828,7.838,7.795,7.8,1
20080901|2008-08-22 14:30,22,7.797,7.825,7.795,7.825,0
20080901|2008-08-22 15:00,22,7.825,7.836,7.808,7.832,0
20080901|2008-08-22 15:30,22,7.826,7.84,7.825,7.83,0
20080901|2008-08-22 16:00,22,7.829,7.829,7.82,7.82,0
20080901|2008-08-24 17:00,25,7.794,7.872,7.794,7.843,0
20080901|2008-08-24 17:30,25,7.849,7.849,7.833,7.84,0
20080901|2008-08-24 18:00,25,7.836,7.836,7.805,7.824,0
20080901|2008-08-24 19:00,25,7.84,7.9,7.835,7.89,0
20080901|2008-08-24 19:30,25,7.877,7.88,7.874,7.874,0
20080901|2008-08-24 20:00,25,7.88,7.88,7.88,7.88,0
20080901|2008-08-24 20:30,25,7.895,7.91,7.895,7.91,0
20080901|2008-08-24 21:00,25,7.915,7.915,7.885,7.885,0
20080901|2008-08-24 21:30,25,7.89,7.89,7.873,7.873,0
20080901|2008-08-24 22:00,25,7.88,7.886,7.869,7.869,0
20080901|2008-08-24 23:00,25,7.86,7.86,7.86,7.86,0
20080901|2008-08-25 00:00,25,7.882,7.882,7.882,7.882,0
20080901|2008-08-25 00:30,25,7.88,7.88,7.88,7.88,0
20080901|2008-08-25 01:00,25,7.876,7.908,7.876,7.886,0
20080901|2008-08-25 01:30,25,7.885,7.885,7.885,7.885,0
20080901|2008-08-25 02:00,25,7.896,7.903,7.89,7.903,0
20080901|2008-08-25 03:00,25,7.865,7.897,7.865,7.895,0
20080901|2008-08-25 03:30,25,7.865,7.865,7.865,7.865,0
20080901|2008-08-25 04:00,25,7.865,7.897,7.865,7.892,0
20080901|2008-08-25 04:30,25,7.887,7.887,7.865,7.865,0
20080901|2008-08-25 05:00,25,7.874,7.874,7.865,7.874,0
20080901|2008-08-25 05:30,25,7.875,7.892,7.87,7.881,0
20080901|2008-08-25 06:00,25,7.869,7.88,7.864,7.874,0
20080901|2008-08-25 06:30,25,7.876,7.876,7.706,7.755,2
20080901|2008-08-25 07:00,25,7.76,7.799,7.73,7.781,3
20080901|2008-08-25 07:30,25,7.781,7.8,7.75,7.794,1
20080901|2008-08-25 08:00,25,7.793,7.842,7.726,7.729,44
20080901|2008-08-25 08:30,25,7.726,7.778,7.723001,7.759,16
20080901|2008-08-25 09:00,25,7.752,7.772,7.632,7.661,63
20080901|2008-08-25 09:30,25,7.661,7.696,7.65,7.696,24
20080901|2008-08-25 10:00,25,7.696,7.753,7.696,7.732,14
20080901|2008-08-25 10:30,25,7.734,7.742,7.691,7.718,10
20080901|2008-08-25 11:00,25,7.717,7.741,7.69,7.711,6
20080901|2008-08-25 11:30,25,7.709,7.709,7.617,7.629,25
20080901|2008-08-25 12:00,25,7.627,7.728,7.623,7.71,16
20080901|2008-08-25 12:30,25,7.71,7.783999,7.693,7.736,36
20080901|2008-08-25 13:00,25,7.736,7.832,7.681,7.827,39
20080901|2008-08-25 13:30,25,7.825,7.845,7.786,7.844,8
20080901|2008-08-25 14:00,25,7.843,7.849,7.821,7.837,0
20080901|2008-08-25 14:30,25,7.839,7.858,7.835,7.84,0
20080901|2008-08-25 15:00,25,7.845,7.864,7.825,7.861,2
20080901|2008-08-25 15:30,25,7.859,7.88,7.858,7.874,0
20080901|2008-08-25 16:00,25,7.872,7.89,7.865,7.879,0
20080901|2008-08-25 17:00,26,7.889,7.908,7.888,7.888,0
20080901|2008-08-25 17:30,26,7.825,7.91,7.825,7.91,0
20080901|2008-08-25 18:00,26,7.913,7.92,7.913,7.92,0
20080901|2008-08-25 18:30,26,7.915,7.915,7.893,7.91,0
20080901|2008-08-25 19:00,26,7.896,7.91,7.892,7.91,0
20080901|2008-08-25 19:30,26,7.905,7.906,7.899,7.899,0
20080901|2008-08-25 20:00,26,7.904,7.908,7.897,7.897,0
20080901|2008-08-25 20:30,26,7.91,7.929,7.91,7.928,0
20080901|2008-08-25 21:00,26,7.926,7.943,7.926,7.943,0
20080901|2008-08-25 22:00,26,7.922,7.931,7.913,7.93,0
20080901|2008-08-25 22:30,26,7.945,7.945,7.945,7.945,0
20080901|2008-08-25 23:00,26,7.945,7.95,7.945,7.947,0
20080901|2008-08-25 23:30,26,7.913,7.913,7.913,7.913,0
20080901|2008-08-26 00:00,26,7.912,7.912,7.906,7.906,0
20080901|2008-08-26 00:30,26,7.905,7.95,7.901999,7.916,0
20080901|2008-08-26 01:00,26,7.916,7.926,7.916,7.926,0
20080901|2008-08-26 01:30,26,7.931,7.95,7.925,7.95,0
20080901|2008-08-26 02:30,26,7.948,7.95,7.948,7.95,0
20080901|2008-08-26 03:00,26,7.95,7.95,7.945,7.95,0
20080901|2008-08-26 03:30,26,7.95,7.95,7.928,7.941,0
20080901|2008-08-26 04:00,26,7.926,7.95,7.908999,7.945,0
20080901|2008-08-26 04:30,26,7.94,7.956,7.924,7.945,0
20080901|2008-08-26 05:00,26,7.933,7.98,7.911,7.98,0
20080901|2008-08-26 05:30,26,7.979,8.026999,7.973001,8.011,0
20080901|2008-08-26 06:00,26,8.025,8.075,8.01,8.075,2
20080901|2008-08-26 06:30,26,8.075,8.175,8.057,8.158999,3
20080901|2008-08-26 07:00,26,8.165,8.285,8.143,8.148001,13
20080901|2008-08-26 07:30,26,8.153,8.211,8.103,8.168,19
20080901|2008-08-26 08:00,26,8.169001,8.299,8.168,8.296,71
20080901|2008-08-26 08:30,26,8.296,8.318,8.233,8.242,48
20080901|2008-08-26 09:00,26,8.242,8.35,8.238,8.283,51
20080901|2008-08-26 09:30,26,8.282,8.326,8.246,8.316999,31
20080901|2008-08-26 10:00,26,8.318,8.330999,8.26,8.267,25
20080901|2008-08-26 10:30,26,8.264,8.273001,8.201,8.266001,22
20080901|2008-08-26 11:00,26,8.264,8.318,8.253,8.3,15
20080901|2008-08-26 11:30,26,8.3,8.307,8.233,8.267,11
20080901|2008-08-26 12:00,26,8.267,8.342,8.247,8.342,8
20080901|2008-08-26 12:30,26,8.342,8.379,8.316999,8.334,18
20080901|2008-08-26 13:00,26,8.337,8.344999,8.215,8.281,58
20080901|2008-08-26 13:30,26,8.281,8.306,8.231,8.24,5
20080901|2008-08-26 14:00,26,8.241,8.253,8.228,8.253,0
20080901|2008-08-26 14:30,26,8.251,8.285,8.25,8.285,0
20080901|2008-08-26 15:00,26,8.285,8.289,8.252,8.276,0
20080901|2008-08-26 15:30,26,8.278,8.294001,8.263,8.293,1
20080901|2008-08-26 16:00,26,8.293,8.293,8.278,8.278,0
20080901|2008-08-26 17:00,27,8.295,8.3,8.276,8.298,0
20080901|2008-08-26 17:30,27,8.298,8.3,8.292,8.295,0
20080901|2008-08-26 18:00,27,8.296,8.296,8.288,8.288,0
20080901|2008-08-26 18:30,27,8.299,8.3,8.292,8.293,0
20080901|2008-08-26 19:00,27,8.292,8.3,8.286,8.3,0
20080901|2008-08-26 19:30,27,8.3,8.309,8.299,8.307,0
20080901|2008-08-26 20:00,27,8.309999,8.322001,8.295,8.302,0
20080901|2008-08-26 20:30,27,8.295,8.468,8.295,8.45,0
20080901|2008-08-26 21:00,27,8.468,8.5,8.383,8.383,0
20080901|2008-08-26 21:30,27,8.374,8.391001,8.346,8.385,0
20080901|2008-08-26 22:00,27,8.386,8.448999,8.386,8.438,0
20080901|2008-08-26 22:30,27,8.440001,8.5,8.440001,8.5,0
20080901|2008-08-26 23:00,27,8.483,8.483,8.475,8.475,0
20080901|2008-08-26 23:30,27,8.452,8.476,8.436,8.436,0
20080901|2008-08-27 00:00,27,8.427999,8.479,8.425,8.479,0
20080901|2008-08-27 00:30,27,8.5,8.509,8.5,8.509,0
20080901|2008-08-27 01:00,27,8.5,8.51,8.5,8.51,0
20080901|2008-08-27 01:30,27,8.51,8.530001,8.51,8.530001,0
20080901|2008-08-27 02:00,27,8.501,8.54,8.492,8.507,0
20080901|2008-08-27 02:30,27,8.507,8.532,8.507,8.529,0
20080901|2008-08-27 03:00,27,8.55,8.578,8.545,8.555,0
20080901|2008-08-27 03:30,27,8.571,8.571,8.525,8.531,0
20080901|2008-08-27 04:00,27,8.525,8.578,8.525,8.578,0
20080901|2008-08-27 04:30,27,8.578,8.623,8.572001,8.623,0
20080901|2008-08-27 05:00,27,8.624,8.682,8.58,8.682,0
20080901|2008-08-27 05:30,27,8.677999,8.708,8.582,8.624,0
20080901|2008-08-27 06:00,27,8.571,8.684,8.571,8.684,0
20080901|2008-08-27 06:30,27,8.673,8.707,8.656,8.661,0
20080901|2008-08-27 07:00,27,8.663,8.776999,8.63,8.755,0
20080901|2008-08-27 07:30,27,8.753,8.755,8.676001,8.676001,0
20080901|2008-08-27 08:00,27,8.676001,8.744,8.661,8.714,4
20080901|2008-08-27 08:30,27,8.712,8.719999,8.594,8.627,5
20080901|2008-08-27 09:00,27,8.63,8.66,8.57,8.578,4
20080901|2008-08-27 09:30,27,8.575,8.641001,8.51,8.515,6
20080901|2008-08-27 10:00,27,8.519,8.546,8.433001,8.445,10
20080901|2008-08-27 10:30,27,8.45,8.571,8.427999,8.541,3
20080901|2008-08-27 11:00,27,8.543,8.580999,8.492,8.503,0
20080901|2008-08-27 11:30,27,8.498,8.5,8.325,8.408,3
20080901|2008-08-27 12:00,27,8.385,8.445,8.376,8.445,0
20080901|2008-08-27 12:30,27,8.445,8.476999,8.33,8.341001,1
20080901|2008-08-27 13:00,27,8.343,8.52,8.309999,8.48,39
20080901|2008-08-27 13:30,27,8.481,8.49,8.42,8.42,0
20081001|2008-05-05 07:00,5,11.178,11.178,11.178,11.178,0
20081001|2008-05-05 08:00,5,11.17,11.254,11.17,11.254,0
20081001|2008-05-05 08:30,5,11.278,11.295,11.255,11.268,0
20081001|2008-05-05 09:00,5,11.269,11.423,11.26,11.416,0
20081001|2008-05-05 09:30,5,11.402,11.442,11.388,11.43,0
20081001|2008-05-05 10:00,5,11.433,11.46,11.407,11.454,0
20081001|2008-05-05 10:30,5,11.446,11.446,11.42,11.43,0
20081001|2008-05-05 11:00,5,11.447,11.453,11.424,11.452,0
20081001|2008-05-05 11:30,5,11.435,11.435,11.426,11.426,0
20081001|2008-05-05 12:00,5,11.443,11.497,11.436,11.491,0
20081001|2008-05-05 12:30,5,11.5,11.51,11.5,11.505,0
20081001|2008-05-05 13:00,5,11.506,11.506,11.462,11.462,0
20081001|2008-05-05 13:30,5,11.46,11.467,11.452,11.463,0
20081001|2008-05-05 14:00,5,11.48,11.48,11.48,11.48,0
20081001|2008-05-05 14:30,5,11.479,11.484,11.474,11.484,0
20081001|2008-05-05 15:00,5,11.492,11.498,11.476,11.48,0
20081001|2008-05-05 15:30,5,11.48,11.482,11.462,11.466,0
20081001|2008-05-05 21:30,6,11.475,11.475,11.475,11.475,0
20081001|2008-05-06 07:30,6,11.425,11.47,11.425,11.47,0
20081001|2008-05-06 08:00,6,11.47,11.55,11.47,11.537,0
20081001|2008-05-06 08:30,6,11.528,11.611,11.52,11.585,0
20081001|2008-05-06 09:00,6,11.587,11.626,11.563,11.61,0
20081001|2008-05-06 09:30,6,11.61,11.636,11.61,11.627,0
20081001|2008-05-06 10:00,6,11.63,11.63,11.555,11.622,0
20081001|2008-05-06 10:30,6,11.631,11.634,11.611,11.613,0
20081001|2008-05-06 11:00,6,11.611,11.611,11.591,11.591,0
20081001|2008-05-06 11:30,6,11.577,11.577,11.512,11.512,0
20081001|2008-05-06 12:00,6,11.492,11.544,11.492,11.544,0
20081001|2008-05-06 12:30,6,11.555,11.567,11.554,11.56,0
20081001|2008-05-06 13:00,6,11.521,11.528,11.452,11.453,0
20081001|2008-05-06 13:30,6,11.438,11.449,11.433,11.433,0
20081001|2008-05-06 14:00,6,11.407,11.414,11.402,11.405,0
20081001|2008-05-06 15:00,6,11.38,11.38,11.366,11.379,0
20081001|2008-05-07 02:00,7,11.413,11.413,11.413,11.413,0
20081001|2008-05-07 07:30,7,11.441,11.441,11.38,11.386,0
20081001|2008-05-07 08:00,7,11.428,11.436,11.406,11.436,0
20081001|2008-05-07 08:30,7,11.431,11.449,11.412,11.447,0
20081001|2008-05-07 09:00,7,11.465,11.465,11.439,11.439,0
20081001|2008-05-07 09:30,7,11.414,11.605,11.4,11.576,0
20081001|2008-05-07 10:00,7,11.526,11.595,11.526,11.594,0
20081001|2008-05-07 10:30,7,11.575,11.592,11.564,11.59,0
20081001|2008-05-07 11:00,7,11.545,11.558,11.513,11.536,0
20081001|2008-05-07 11:30,7,11.534,11.579,11.533,11.568,0
20081001|2008-05-07 12:00,7,11.598,11.664,11.597,11.61,0
20081001|2008-05-07 12:30,7,11.618,11.641,11.615,11.636,0
20081001|2008-05-07 13:00,7,11.624,11.624,11.604,11.604,0
20081001|2008-05-07 13:30,7,11.605,11.607,11.6,11.6,0
20081001|2008-05-07 14:00,7,11.615,11.615,11.615,11.615,0
20081001|2008-05-07 15:00,7,11.619,11.619,11.607,11.607,0
20081001|2008-05-07 17:00,8,11.615,11.615,11.615,11.615,0
20081001|2008-05-08 07:30,8,11.681,11.71,11.661,11.661,0
20081001|2008-05-08 08:00,8,11.653,11.661,11.638,11.655,0
20081001|2008-05-08 08:30,8,11.651,11.651,11.554,11.565,0
20081001|2008-05-08 09:00,8,11.573,11.596,11.552,11.571,0
20081001|2008-05-08 09:30,8,11.568,11.693,11.561,11.64,0
20081001|2008-05-08 10:00,8,11.64,11.651,11.553,11.553,0
20081001|2008-05-08 10:30,8,11.591,11.617,11.567,11.617,0
20081001|2008-05-08 11:00,8,11.616,11.665,11.616,11.658,0
20081001|2008-05-08 11:30,8,11.634,11.67,11.632,11.635,0
20081001|2008-05-08 12:00,8,11.626,11.635,11.579,11.584,0
20081001|2008-05-08 12:30,8,11.561,11.561,11.486,11.508,0
20081001|2008-05-08 13:00,8,11.515,11.55,11.507,11.529,0
20081001|2008-05-08 13:30,8,11.511,11.525,11.503,11.503,0
20081001|2008-05-08 15:00,8,11.54,11.54,11.54,11.54,0
20081001|2008-05-08 15:30,8,11.54,11.54,11.54,11.54,0
20081001|2008-05-09 07:00,9,11.656,11.656,11.645,11.645,0
20081001|2008-05-09 07:30,9,11.694,11.694,11.694,11.694,0
20081001|2008-05-09 08:00,9,11.66,11.705,11.641,11.7,0
20081001|2008-05-09 08:30,9,11.69,11.69,11.656,11.678,0
20081001|2008-05-09 09:00,9,11.632,11.645,11.593,11.63,0
20081001|2008-05-09 09:30,9,11.63,11.689,11.63,11.68,0
20081001|2008-05-09 10:00,9,11.647,11.692,11.637,11.64,0
20081001|2008-05-09 10:30,9,11.661,11.661,11.646,11.646,0
20081001|2008-05-09 11:00,9,11.666,11.682,11.664,11.664,0
20081001|2008-05-09 11:30,9,11.668,11.732,11.668,11.732,0
20081001|2008-05-09 12:00,9,11.751,11.805,11.74,11.77,0
20081001|2008-05-09 12:30,9,11.77,11.77,11.729,11.763,0
20081001|2008-05-09 13:00,9,11.745,11.826,11.727,11.794,1
20081001|2008-05-09 13:30,9,11.77,11.789,11.77,11.789,0
20081001|2008-05-11 21:00,12,11.835,11.835,11.835,11.835,0
20081001|2008-05-12 07:30,12,11.745,11.795,11.745,11.78,0
20081001|2008-05-12 08:00,12,11.697,11.723,11.697,11.718,0
20081001|2008-05-12 08:30,12,11.732,11.748,11.668,11.748,0
20081001|2008-05-12 09:00,12,11.736,11.835,11.736,11.82,0
20081001|2008-05-12 09:30,12,11.817,11.843,11.806,11.816,0
20081001|2008-05-12 10:00,12,11.801,11.814,11.798,11.798,0
20081001|2008-05-12 10:30,12,11.819,11.83,11.782,11.826,0
20081001|2008-05-12 11:00,12,11.76,11.76,11.73,11.755,0
20081001|2008-05-12 11:30,12,11.746,11.763,11.744,11.744,0
20081001|2008-05-12 12:00,12,11.735,11.74,11.68,11.74,0
20081001|2008-05-12 12:30,12,11.728,11.758,11.722,11.741,0
20081001|2008-05-12 13:00,12,11.766,11.766,11.564,11.564,0
20081001|2008-05-12 13:30,12,11.596,11.596,11.579,11.585,0
20081001|2008-05-12 14:30,12,11.57,11.57,11.57,11.57,0
20081001|2008-05-12 15:30,12,11.57,11.57,11.57,11.57,0
20081001|2008-05-13 07:00,13,11.642,11.644,11.61,11.61,0
20081001|2008-05-13 07:30,13,11.53,11.56,11.53,11.56,1
20081001|2008-05-13 08:00,13,11.591,11.627,11.544,11.546,0
20081001|2008-05-13 08:30,13,11.543,11.704,11.543,11.704,0
20081001|2008-05-13 09:00,13,11.684,11.739,11.663,11.679,0
20081001|2008-05-13 09:30,13,11.675,11.817,11.675,11.817,0
20081001|2008-05-13 10:00,13,11.82,11.859,11.796,11.856,0
20081001|2008-05-13 10:30,13,11.863,11.942,11.863,11.874,0
20081001|2008-05-13 11:00,13,11.87,11.87,11.784,11.786,0
20081001|2008-05-13 11:30,13,11.796,11.846,11.796,11.838,0
20081001|2008-05-13 12:00,13,11.795,11.892,11.795,11.892,0
20081001|2008-05-13 12:30,13,11.889,11.909,11.724,11.724,0
20081001|2008-05-13 13:00,13,11.745,11.791,11.743,11.779,0
20081001|2008-05-13 13:30,13,11.735,11.735,11.704,11.704,0
20081001|2008-05-13 14:30,13,11.727,11.73,11.727,11.73,0
20081001|2008-05-13 19:00,14,12.05,12.05,12.05,12.05,0
20081001|2008-05-13 19:30,14,12.05,12.05,12.025,12.025,0
20081001|2008-05-13 20:00,14,12.045,12.045,12.045,12.045,0
20081001|2008-05-13 20:30,14,12.045,12.05,12.045,12.05,0
20081001|2008-05-13 21:00,14,12.055,12.055,12.055,12.055,0
20081001|2008-05-14 02:30,14,11.975,11.975,11.975,11.975,0
20081001|2008-05-14 05:30,14,11.975,11.975,11.975,11.975,0
20081001|2008-05-14 07:00,14,11.992,12.015,11.992,12.008,0
20081001|2008-05-14 07:30,14,11.976,11.976,11.976,11.976,0
20081001|2008-05-14 08:00,14,11.963,12.002,11.963,11.995,0
20081001|2008-05-14 08:30,14,11.95,11.965,11.95,11.956,0
20081001|2008-05-14 09:00,14,11.958,11.958,11.922,11.94,0
20081001|2008-05-14 09:30,14,11.965,11.975,11.92,11.957,0
20081001|2008-05-14 10:00,14,11.954,11.994,11.946,11.955,0
20081001|2008-05-14 10:30,14,11.904,11.931,11.862,11.926,0
20081001|2008-05-14 11:00,14,11.948,11.974,11.93,11.974,0
20081001|2008-05-14 11:30,14,11.994,12.011,11.983,11.988,0
20081001|2008-05-14 12:00,14,11.98,11.988,11.954,11.954,0
20081001|2008-05-14 12:30,14,12.003,12.003,11.933,11.933,0
20081001|2008-05-14 13:00,14,11.94,11.94,11.896,11.916,0
20081001|2008-05-14 13:30,14,11.909,11.909,11.909,11.909,0
20081001|2008-05-14 14:00,14,11.882,11.884,11.882,11.882,0
20081001|2008-05-14 18:00,15,11.9,11.9,11.9,11.9,0
20081001|2008-05-15 07:00,15,11.904,11.925,11.894,11.925,0
20081001|2008-05-15 07:30,15,11.936,11.936,11.936,11.936,0
20081001|2008-05-15 08:00,15,11.891,11.971,11.891,11.97,0
20081001|2008-05-15 08:30,15,11.992,12.028,11.953,11.954,0
20081001|2008-05-15 09:00,15,11.962,11.962,11.815,11.825,0
20081001|2008-05-15 09:30,15,11.749,11.773,11.675,11.675,0
20081001|2008-05-15 10:00,15,11.653,11.753,11.65,11.731,0
20081001|2008-05-15 10:30,15,11.68,11.68,11.52,11.573,0
20081001|2008-05-15 11:00,15,11.573,11.605,11.55,11.58,0
20081001|2008-05-15 11:30,15,11.602,11.63,11.597,11.597,0
20081001|2008-05-15 12:00,15,11.56,11.56,11.497,11.542,0
20081001|2008-05-15 12:30,15,11.598,11.717,11.598,11.717,0
20081001|2008-05-15 13:00,15,11.646,11.694,11.646,11.694,0
20081001|2008-05-15 13:30,15,11.712,11.716,11.71,11.716,0
20081001|2008-05-15 14:00,15,11.729,11.729,11.729,11.729,0
20081001|2008-05-16 07:00,16,11.89,11.89,11.89,11.89,0
20081001|2008-05-16 07:30,16,11.903,11.903,11.863,11.865,0
20081001|2008-05-16 08:00,16,11.862,11.913,11.86,11.9,0
20081001|2008-05-16 08:30,16,11.877,11.893,11.831,11.84,0
20081001|2008-05-16 09:00,16,11.818,11.835,11.781,11.781,0
20081001|2008-05-16 09:30,16,11.774,11.774,11.57,11.6,0
20081001|2008-05-16 10:00,16,11.612,11.706,11.59,11.59,0
20081001|2008-05-16 10:30,16,11.616,11.622,11.59,11.622,0
20081001|2008-05-16 11:00,16,11.614,11.7,11.614,11.683,0
20081001|2008-05-16 11:30,16,11.661,11.671,11.518,11.518,0
20081001|2008-05-16 12:00,16,11.518,11.52,11.485,11.52,0
20081001|2008-05-16 12:30,16,11.485,11.54,11.485,11.54,0
20081001|2008-05-16 13:00,16,11.483,11.485,11.441,11.451,0
20081001|2008-05-16 13:30,16,11.441,11.444,11.441,11.444,0
20081001|2008-05-16 14:00,16,11.45,11.461,11.435,11.435,0
20081001|2008-05-16 14:30,16,11.438,11.439,11.438,11.439,0
20081001|2008-05-16 15:00,16,11.433,11.435,11.43,11.43,0
20081001|2008-05-16 15:30,16,11.437,11.437,11.437,11.437,0
20081001|2008-05-19 07:00,19,11.549,11.549,11.549,11.549,0
20081001|2008-05-19 07:30,19,11.517,11.517,11.464,11.464,0
20081001|2008-05-19 08:00,19,11.543,11.543,11.475,11.48,0
20081001|2008-05-19 08:30,19,11.492,11.55,11.467,11.54,0
20081001|2008-05-19 09:00,19,11.513,11.576,11.512,11.54,0
20081001|2008-05-19 09:30,19,11.521,11.588,11.518,11.537,0
20081001|2008-05-19 10:00,19,11.533,11.533,11.467,11.525,0
20081001|2008-05-19 10:30,19,11.513,11.572,11.513,11.517,0
20081001|2008-05-19 11:00,19,11.561,11.562,11.56,11.56,0
20081001|2008-05-19 11:30,19,11.46,11.499,11.46,11.499,0
20081001|2008-05-19 12:00,19,11.497,11.508,11.462,11.477,0
20081001|2008-05-19 12:30,19,11.438,11.438,11.366,11.366,0
20081001|2008-05-19 13:00,19,11.383,11.395,11.225,11.269,0
20081001|2008-05-19 13:30,19,11.273,11.287,11.27,11.284,0
20081001|2008-05-19 14:00,19,11.272,11.295,11.272,11.295,0
20081001|2008-05-19 14:30,19,11.293,11.295,11.289,11.295,0
20081001|2008-05-19 15:00,19,11.293,11.3,11.293,11.3,0
20081001|2008-05-19 15:30,19,11.302,11.302,11.302,11.302,0
20081001|2008-05-19 20:30,20,11.332,11.332,11.332,11.332,0
20081001|2008-05-20 01:30,20,11.333,11.333,11.333,11.333,0
20081001|2008-05-20 07:00,20,11.374,11.374,11.374,11.374,0
20081001|2008-05-20 07:30,20,11.37,11.4,11.364,11.4,0
20081001|2008-05-20 08:00,20,11.38,11.53,11.38,11.527,0
20081001|2008-05-20 08:30,20,11.497,11.52,11.475,11.485,0
20081001|2008-05-20 09:00,20,11.495,11.555,11.488,11.546,0
20081001|2008-05-20 09:30,20,11.563,11.589,11.518,11.53,0
20081001|2008-05-20 10:00,20,11.542,11.565,11.51,11.564,0
20081001|2008-05-20 10:30,20,11.58,11.781,11.58,11.772,0
20081001|2008-05-20 11:00,20,11.762,11.77,11.675,11.675,0
20081001|2008-05-20 11:30,20,11.638,11.68,11.638,11.68,0
20081001|2008-05-20 12:00,20,11.709,11.712,11.674,11.674,0
20081001|2008-05-20 12:30,20,11.651,11.651,11.64,11.64,0
20081001|2008-05-20 13:00,20,11.703,11.73,11.692,11.692,0
20081001|2008-05-20 13:30,20,11.69,11.69,11.662,11.662,0
20081001|2008-05-20 14:00,20,11.693,11.694,11.689,11.694,0
20081001|2008-05-20 15:00,20,11.711,11.711,11.711,11.711,0
20081001|2008-05-21 04:00,21,11.825,11.825,11.825,11.825,0
20081001|2008-05-21 04:30,21,11.84,11.84,11.84,11.84,0
20081001|2008-05-21 06:00,21,11.85,11.85,11.85,11.85,0
20081001|2008-05-21 07:00,21,11.835,11.835,11.835,11.835,0
20081001|2008-05-21 07:30,21,11.761,11.761,11.761,11.761,0
20081001|2008-05-21 08:00,21,11.741,11.741,11.741,11.741,0
20081001|2008-05-21 08:30,21,11.789,11.808,11.776,11.776,0
20081001|2008-05-21 09:00,21,11.733,11.744,11.733,11.742,0
20081001|2008-05-21 09:30,21,11.796,11.863,11.785,11.862,0
20081001|2008-05-21 10:00,21,11.965,11.965,11.87,11.905,0
20081001|2008-05-21 10:30,21,11.865,11.887,11.864,11.887,0
20081001|2008-05-21 11:00,21,11.866,11.893,11.866,11.89,0
20081001|2008-05-21 11:30,21,11.894,11.958,11.893,11.955,0
20081001|2008-05-21 12:00,21,11.973,11.975,11.96,11.973,0
20081001|2008-05-21 12:30,21,11.97,11.97,11.919,11.957,0
20081001|2008-05-21 13:00,21,11.929,11.967,11.911,11.967,0
20081001|2008-05-21 13:30,21,11.963,12.023,11.96,12.013,0
20081001|2008-05-21 14:00,21,12.027,12.027,12.027,12.027,0
20081001|2008-05-21 15:00,21,12.03,12.03,12.01,12.01,0
20081001|2008-05-21 15:30,21,12.038,12.038,12.038,12.038,0
20081001|2008-05-22 02:30,22,12.016,12.016,12.016,12.016,0
20081001|2008-05-22 06:00,22,11.98,11.98,11.98,11.98,0
20081001|2008-05-22 07:30,22,12.048,12.055,12.048,12.055,0
20081001|2008-05-22 08:00,22,11.925,11.93,11.915,11.93,0
20081001|2008-05-22 08:30,22,11.927,11.939,11.91,11.922,0
20081001|2008-05-22 09:00,22,11.896,11.896,11.817,11.817,0
20081001|2008-05-22 09:30,22,11.939,12.11,11.9,12.11,0
20081001|2008-05-22 10:00,22,12.05,12.055,12.041,12.041,0
20081001|2008-05-22 10:30,22,12.05,12.05,12.021,12.04,0
20081001|2008-05-22 11:00,22,12.033,12.036,12.015,12.021,0
20081001|2008-05-22 11:30,22,12.081,12.095,12.057,12.09,0
20081001|2008-05-22 12:00,22,12.08,12.121,12.08,12.111,0
20081001|2008-05-22 12:30,22,12.157,12.157,12.072,12.072,0
20081001|2008-05-22 13:00,22,12.042,12.042,11.992,12.004,0
20081001|2008-05-22 13:30,22,11.993,11.996,11.987,11.996,0
20081001|2008-05-22 14:00,22,11.988,11.992,11.988,11.992,0
20081001|2008-05-22 14:30,22,11.992,11.994,11.978,11.978,0
20081001|2008-05-22 15:00,22,11.98,11.98,11.98,11.98,0
20081001|2008-05-23 07:00,23,12.06,12.06,12.06,12.06,0
20081001|2008-05-23 07:30,23,12.035,12.035,12,12,0
20081001|2008-05-23 08:00,23,12.039,12.14,12.039,12.115,0
20081001|2008-05-23 08:30,23,12.12,12.13,12.115,12.13,0
20081001|2008-05-23 09:00,23,12.14,12.147,12.06,12.08,0
20081001|2008-05-23 09:30,23,12.09,12.11,12.08,12.11,0
20081001|2008-05-23 10:00,23,12.038,12.052,12.031,12.039,0
20081001|2008-05-23 10:30,23,12.045,12.045,11.974,12.025,0
20081001|2008-05-23 11:00,23,12.023,12.03,12,12.006,0
20081001|2008-05-23 11:30,23,12.05,12.09,12.05,12.072,0
20081001|2008-05-23 12:00,23,12.091,12.114,12.069,12.086,0
20081001|2008-05-23 12:30,23,12.07,12.098,12.054,12.098,0
20081001|2008-05-23 13:00,23,12.054,12.115,12.05,12.115,0
20081001|2008-05-23 13:30,23,12.119,12.134,12.119,12.132,0
20081001|2008-05-23 14:00,23,12.152,12.152,12.151,12.151,0
20081001|2008-05-23 14:30,23,12.185,12.185,12.185,12.185,0
20081001|2008-05-23 15:00,23,12.175,12.2,12.175,12.2,0
20081001|2008-05-25 23:00,26,12.31,12.31,12.31,12.31,0
20081001|2008-05-25 23:30,26,12.31,12.31,12.31,12.31,0
20081001|2008-05-27 04:30,27,12.354,12.355,12.354,12.355,0
20081001|2008-05-27 06:30,27,12.275,12.275,12.275,12.275,0
20081001|2008-05-27 07:30,27,12.265,12.294,12.25,12.25,0
20081001|2008-05-27 08:00,27,12.251,12.255,12.187,12.187,0
20081001|2008-05-27 08:30,27,12.205,12.21,12.154,12.18,0
20081001|2008-05-27 09:00,27,12.16,12.235,12.16,12.23,0
20081001|2008-05-27 09:30,27,12.22,12.254,12.21,12.234,0
20081001|2008-05-27 10:00,27,12.21,12.215,12.197,12.209,0
20081001|2008-05-27 10:30,27,12.195,12.23,12.193,12.23,0
20081001|2008-05-27 11:00,27,12.241,12.273,12.232,12.232,0
20081001|2008-05-27 11:30,27,12.254,12.254,12.209,12.24,0
20081001|2008-05-27 12:00,27,12.24,12.262,12.215,12.241,0
20081001|2008-05-27 12:30,27,12.219,12.226,12.176,12.177,0
20081001|2008-05-27 13:00,27,12.172,12.172,12.072,12.086,0
20081001|2008-05-27 13:30,27,12.107,12.107,12.069,12.069,0
20081001|2008-05-27 14:00,27,12.069,12.092,12.069,12.088,0
20081001|2008-05-27 14:30,27,12.088,12.088,12.088,12.088,0
20081001|2008-05-27 15:00,27,12.079,12.079,12.079,12.079,0
20081001|2008-05-28 07:00,28,11.932,11.975,11.932,11.975,0
20081001|2008-05-28 07:30,28,11.976,11.992,11.975,11.984,0
20081001|2008-05-28 08:00,28,11.98,12.049,11.98,12.034,0
20081001|2008-05-28 08:30,28,12.001,12.103,12.001,12.103,0
20081001|2008-05-28 09:00,28,12.114,12.24,12.114,12.234,0
20081001|2008-05-28 09:30,28,12.195,12.228,12.13,12.148,0
20081001|2008-05-28 10:00,28,12.143,12.182,12.139,12.182,0
20081001|2008-05-28 10:30,28,12.184,12.184,12.118,12.12,0
20081001|2008-05-28 11:00,28,12.144,12.159,12.144,12.15,0
20081001|2008-05-28 11:30,28,12.159,12.167,12.145,12.145,0
20081001|2008-05-28 12:00,28,12.123,12.166,12.122,12.166,0
20081001|2008-05-28 12:30,28,12.168,12.201,12.16,12.192,0
20081001|2008-05-28 13:00,28,12.194,12.227,12.131,12.158,0
20081001|2008-05-28 13:30,28,12.15,12.168,12.133,12.134,0
20081001|2008-05-28 14:00,28,12.154,12.17,12.154,12.169,0
20081001|2008-05-28 14:30,28,12.168,12.178,12.166,12.178,0
20081001|2008-05-28 15:00,28,12.178,12.2,12.178,12.193,0
20081001|2008-05-29 03:30,29,12.225,12.225,12.225,12.225,0
20081001|2008-05-29 05:30,29,12.16,12.16,12.16,12.16,0
20081001|2008-05-29 06:00,29,12.147,12.147,12.147,12.147,0
20081001|2008-05-29 06:30,29,12.183,12.183,12.183,12.183,0
20081001|2008-05-29 07:00,29,12.176,12.176,12.176,12.176,0
20081001|2008-05-29 07:30,29,12.17,12.17,12.085,12.092,0
20081001|2008-05-29 08:00,29,12.09,12.09,11.937,12.013,0
20081001|2008-05-29 08:30,29,11.985,11.99,11.97,11.97,0
20081001|2008-05-29 09:00,29,11.984,12.047,11.981,12.022,0
20081001|2008-05-29 09:30,29,12.044,12.151,11.964,12.042,0
20081001|2008-05-29 10:00,29,12.035,12.105,11.974,11.976,0
20081001|2008-05-29 10:30,29,11.982,11.982,11.889,11.95,0
20081001|2008-05-29 11:00,29,11.946,11.948,11.89,11.898,0
20081001|2008-05-29 11:30,29,11.92,11.92,11.794,11.803,0
20081001|2008-05-29 12:00,29,11.803,11.812,11.706,11.729,0
20081001|2008-05-29 12:30,29,11.797,11.797,11.725,11.731,0
20081001|2008-05-29 13:00,29,11.727,11.739,11.651,11.659,0
20081001|2008-05-29 13:30,29,11.658,11.685,11.658,11.684,0
20081001|2008-05-29 14:00,29,11.665,11.684,11.665,11.668,0
20081001|2008-05-29 15:00,29,11.66,11.66,11.622,11.646,0
20081001|2008-05-29 15:30,29,11.667,11.667,11.667,11.667,0
20081001|2008-05-29 16:00,29,11.661,11.661,11.657,11.657,0
20081001|2008-05-30 07:00,30,11.832,11.857,11.832,11.857,0
20081001|2008-05-30 07:30,30,11.769,11.8,11.769,11.8,0
20081001|2008-05-30 08:00,30,11.808,11.851,11.757,11.805,0
20081001|2008-05-30 08:30,30,11.807,11.91,11.807,11.877,0
20081001|2008-05-30 09:00,30,11.86,11.86,11.759,11.759,0
20081001|2008-05-30 09:30,30,11.81,11.88,11.793,11.88,0
20081001|2008-05-30 10:00,30,11.891,11.909,11.834,11.834,0
20081001|2008-05-30 10:30,30,11.855,11.935,11.845,11.929,0
20081001|2008-05-30 11:00,30,11.883,11.883,11.875,11.875,0
20081001|2008-05-30 11:30,30,11.823,11.911,11.792,11.91,0
20081001|2008-05-30 12:00,30,11.925,11.926,11.862,11.87,0
20081001|2008-05-30 12:30,30,11.9,11.9,11.88,11.88,0
20081001|2008-05-30 13:00,30,11.911,11.911,11.874,11.875,0
20081001|2008-05-30 13:30,30,11.878,11.91,11.878,11.91,0
20081001|2008-05-30 14:00,30,11.91,11.912,11.91,11.912,0
20081001|2008-05-30 14:30,30,11.921,11.924,11.921,11.924,0
20081001|2008-06-01 20:30,2,11.915,11.915,11.915,11.915,0
20081001|2008-06-02 05:30,2,11.857,11.857,11.857,11.857,0
20081001|2008-06-02 06:30,2,11.914,11.989,11.904,11.989,0
20081001|2008-06-02 07:00,2,12.01,12.01,12.01,12.01,0
20081001|2008-06-02 07:30,2,12.005,12.054,11.995,12.054,0
20081001|2008-06-02 08:00,2,12.061,12.088,12.009,12.075,0
20081001|2008-06-02 08:30,2,12.1,12.235,12.055,12.211,0
20081001|2008-06-02 09:00,2,12.214,12.354,12.199,12.331,0
20081001|2008-06-02 09:30,2,12.342,12.342,12.271,12.315,0
20081001|2008-06-02 10:00,2,12.331,12.349,12.241,12.264,0
20081001|2008-06-02 10:30,2,12.265,12.329,12.265,12.329,0
20081001|2008-06-02 11:00,2,12.353,12.353,12.3,12.307,0
20081001|2008-06-02 11:30,2,12.303,12.321,12.255,12.3,0
20081001|2008-06-02 12:00,2,12.289,12.289,12.225,12.225,0
20081001|2008-06-02 12:30,2,12.28,12.28,12.175,12.175,0
20081001|2008-06-02 13:00,2,12.17,12.17,12.11,12.144,0
20081001|2008-06-02 13:30,2,12.116,12.173,12.111,12.173,0
20081001|2008-06-02 14:00,2,12.173,12.173,12.173,12.173,0
20081001|2008-06-02 14:30,2,12.194,12.211,12.194,12.211,0
20081001|2008-06-03 03:30,3,12.339,12.339,12.339,12.339,0
20081001|2008-06-03 04:30,3,12.314,12.314,12.314,12.314,0
20081001|2008-06-03 05:30,3,12.33,12.357,12.315,12.357,0
20081001|2008-06-03 06:00,3,12.433,12.433,12.403,12.403,0
20081001|2008-06-03 07:00,3,12.432,12.489,12.423,12.481,0
20081001|2008-06-03 07:30,3,12.462,12.515,12.45,12.45,0
20081001|2008-06-03 08:00,3,12.441,12.471,12.397,12.46,0
20081001|2008-06-03 08:30,3,12.444,12.46,12.408,12.43,0
20081001|2008-06-03 09:00,3,12.43,12.446,12.406,12.446,0
20081001|2008-06-03 09:30,3,12.453,12.49,12.45,12.482,0
20081001|2008-06-03 10:00,3,12.48,12.51,12.406,12.44,0
20081001|2008-06-03 10:30,3,12.446,12.5,12.439,12.5,0
20081001|2008-06-03 11:00,3,12.499,12.499,12.438,12.439,0
20081001|2008-06-03 11:30,3,12.453,12.457,12.419,12.419,0
20081001|2008-06-03 12:00,3,12.426,12.427,12.348,12.386,0
20081001|2008-06-03 12:30,3,12.37,12.424,12.35,12.35,0
20081001|2008-06-03 13:00,3,12.375,12.422,12.355,12.382,0
20081001|2008-06-03 13:30,3,12.381,12.396,12.356,12.396,0
20081001|2008-06-03 14:00,3,12.398,12.398,12.398,12.398,0
20081001|2008-06-03 15:00,3,12.389,12.389,12.389,12.389,0
20081001|2008-06-03 16:00,3,12.3,12.3,12.25,12.25,0
20081001|2008-06-03 18:00,4,12.28,12.28,12.28,12.28,0
20081001|2008-06-04 06:00,4,12.25,12.25,12.25,12.25,0
20081001|2008-06-04 06:30,4,12.31,12.31,12.305,12.305,0
20081001|2008-06-04 07:00,4,12.305,12.305,12.3,12.3,0
20081001|2008-06-04 07:30,4,12.3,12.369,12.3,12.365,0
20081001|2008-06-04 08:00,4,12.388,12.388,12.29,12.29,0
20081001|2008-06-04 08:30,4,12.29,12.481,12.276,12.455,0
20081001|2008-06-04 09:00,4,12.445,12.45,12.35,12.35,1
20081001|2008-06-04 09:30,4,12.356,12.375,12.276,12.278,0
20081001|2008-06-04 10:00,4,12.28,12.396,12.28,12.378,0
20081001|2008-06-04 10:30,4,12.394,12.465,12.394,12.465,0
20081001|2008-06-04 11:00,4,12.471,12.516,12.445,12.445,0
20081001|2008-06-04 11:30,4,12.501,12.501,12.501,12.501,0
20081001|2008-06-04 12:00,4,12.5,12.535,12.5,12.535,0
20081001|2008-06-04 12:30,4,12.505,12.505,12.465,12.488,0
20081001|2008-06-04 13:00,4,12.508,12.552,12.461,12.474,1
20081001|2008-06-04 13:30,4,12.493,12.498,12.49,12.49,0
20081001|2008-06-04 14:30,4,12.49,12.516,12.49,12.515,0
20081001|2008-06-04 15:30,4,12.486,12.486,12.486,12.486,0
20081001|2008-06-04 18:30,5,12.51,12.529,12.51,12.529,0
20081001|2008-06-04 22:00,5,12.478,12.478,12.478,12.478,0
20081001|2008-06-05 07:00,5,12.585,12.585,12.585,12.585,0
20081001|2008-06-05 07:30,5,12.546,12.548,12.54,12.548,0
20081001|2008-06-05 08:00,5,12.541,12.615,12.516,12.588,0
20081001|2008-06-05 08:30,5,12.568,12.594,12.564,12.567,0
20081001|2008-06-05 09:00,5,12.503,12.527,12.489,12.505,0
20081001|2008-06-05 09:30,5,12.516,12.553,12.43,12.465,0
20081001|2008-06-05 10:00,5,12.48,12.523,12.466,12.501,0
20081001|2008-06-05 10:30,5,12.516,12.537,12.513,12.514,0
20081001|2008-06-05 11:00,5,12.505,12.505,12.462,12.488,0
20081001|2008-06-05 11:30,5,12.482,12.482,12.405,12.465,0
20081001|2008-06-05 12:00,5,12.497,12.539,12.494,12.536,0
20081001|2008-06-05 12:30,5,12.528,12.535,12.528,12.53,0
20081001|2008-06-05 13:00,5,12.546,12.619,12.546,12.611,0
20081001|2008-06-05 17:00,6,12.62,12.62,12.62,12.62,0
20081001|2008-06-05 19:00,6,12.659,12.659,12.659,12.659,0
20081001|2008-06-06 04:00,6,12.715,12.715,12.715,12.715,0
20081001|2008-06-06 05:00,6,12.751,12.751,12.751,12.751,0
20081001|2008-06-06 05:30,6,12.715,12.72,12.715,12.72,0
20081001|2008-06-06 06:00,6,12.717,12.717,12.717,12.717,0
20081001|2008-06-06 07:30,6,12.747,12.774,12.741,12.759,0
20081001|2008-06-06 08:00,6,12.73,12.897,12.714,12.866,1
20081001|2008-06-06 08:30,6,12.87,12.87,12.812,12.812,0
20081001|2008-06-06 09:00,6,12.797,12.797,12.774,12.79,0
20081001|2008-06-06 09:30,6,12.79,12.829,12.782,12.788,0
20081001|2008-06-06 10:00,6,12.764,12.778,12.75,12.75,0
20081001|2008-06-06 10:30,6,12.778,12.826,12.777,12.826,0
20081001|2008-06-06 11:00,6,12.83,12.842,12.83,12.842,0
20081001|2008-06-06 11:30,6,12.834,12.852,12.834,12.852,0
20081001|2008-06-06 12:00,6,12.832,12.872,12.832,12.872,0
20081001|2008-06-06 12:30,6,12.869,12.869,12.744,12.744,0
20081001|2008-06-06 13:00,6,12.753,12.834,12.753,12.806,0
20081001|2008-06-06 13:30,6,12.808,12.83,12.806,12.83,0
20081001|2008-06-06 14:00,6,12.831,12.831,12.805,12.805,0
20081001|2008-06-09 03:30,9,12.819,12.819,12.819,12.819,0
20081001|2008-06-09 05:00,9,12.787,12.787,12.787,12.787,0
20081001|2008-06-09 06:00,9,12.787,12.791,12.787,12.79,0
20081001|2008-06-09 07:00,9,12.75,12.75,12.75,12.75,0
20081001|2008-06-09 07:30,9,12.752,12.766,12.692,12.731,0
20081001|2008-06-09 08:00,9,12.756,12.76,12.688,12.709,0
20081001|2008-06-09 08:30,9,12.679,12.751,12.679,12.751,0
20081001|2008-06-09 09:00,9,12.748,12.751,12.705,12.746,0
20081001|2008-06-09 09:30,9,12.8,12.911,12.792,12.911,0
20081001|2008-06-09 10:00,9,12.876,12.878,12.841,12.85,0
20081001|2008-06-09 10:30,9,12.85,12.89,12.833,12.868,0
20081001|2008-06-09 11:00,9,12.867,12.867,12.818,12.818,0
20081001|2008-06-09 11:30,9,12.829,12.865,12.814,12.865,0
20081001|2008-06-09 12:00,9,12.755,12.797,12.755,12.787,0
20081001|2008-06-09 12:30,9,12.769,12.787,12.765,12.776,0
20081001|2008-06-09 13:00,9,12.778,12.782,12.759,12.759,0
20081001|2008-06-09 13:30,9,12.76,12.76,12.737,12.748,0
20081001|2008-06-09 15:00,9,12.782,12.792,12.782,12.792,0
20081001|2008-06-09 15:30,9,12.75,12.75,12.75,12.75,0
20081001|2008-06-10 04:30,10,12.77,12.77,12.74,12.74,0
20081001|2008-06-10 07:00,10,12.851,12.851,12.85,12.85,0
20081001|2008-06-10 07:30,10,12.895,12.895,12.895,12.895,0
20081001|2008-06-10 08:00,10,12.837,12.849,12.774,12.778,0
20081001|2008-06-10 08:30,10,12.796,12.828,12.796,12.825,0
20081001|2008-06-10 09:00,10,12.835,12.846,12.82,12.828,0
20081001|2008-06-10 09:30,10,12.847,12.853,12.775,12.775,0
20081001|2008-06-10 10:00,10,12.773,12.775,12.716,12.721,0
20081001|2008-06-10 10:30,10,12.767,12.77,12.595,12.654,0
20081001|2008-06-10 11:00,10,12.661,12.662,12.641,12.647,0
20081001|2008-06-10 11:30,10,12.688,12.717,12.655,12.655,0
20081001|2008-06-10 12:00,10,12.655,12.655,12.544,12.6,0
20081001|2008-06-10 12:30,10,12.566,12.637,12.539,12.565,0
20081001|2008-06-10 13:00,10,12.584,12.616,12.58,12.598,0
20081001|2008-06-10 13:30,10,12.602,12.612,12.602,12.612,0
20081001|2008-06-10 14:00,10,12.621,12.621,12.621,12.621,0
20081001|2008-06-10 14:30,10,12.597,12.597,12.593,12.593,0
20081001|2008-06-11 07:00,11,12.658,12.7,12.658,12.685,0
20081001|2008-06-11 07:30,11,12.68,12.7,12.68,12.7,0
20081001|2008-06-11 08:00,11,12.699,12.788,12.693,12.788,0
20081001|2008-06-11 08:30,11,12.801,12.845,12.8,12.84,0
20081001|2008-06-11 09:00,11,12.861,12.886,12.826,12.84,0
20081001|2008-06-11 09:30,11,12.85,12.928,12.821,12.821,0
20081001|2008-06-11 10:00,11,12.842,12.842,12.809,12.835,0
20081001|2008-06-11 10:30,11,12.865,12.88,12.836,12.845,0
20081001|2008-06-11 11:00,11,12.811,12.811,12.794,12.8,0
20081001|2008-06-11 11:30,11,12.835,12.87,12.835,12.84,0
20081001|2008-06-11 12:00,11,12.84,12.86,12.84,12.86,0
20081001|2008-06-11 12:30,11,12.86,12.89,12.847,12.88,0
20081001|2008-06-11 13:00,11,12.855,12.855,12.839,12.845,0
20081001|2008-06-11 13:30,11,12.831,12.84,12.83,12.83,0
20081001|2008-06-12 02:30,12,12.8,12.8,12.8,12.8,0
20081001|2008-06-12 03:00,12,12.821,12.823,12.821,12.823,0
20081001|2008-06-12 03:30,12,12.806,12.815,12.806,12.815,0
20081001|2008-06-12 04:00,12,12.823,12.823,12.819,12.819,0
20081001|2008-06-12 05:00,12,12.808,12.808,12.808,12.808,0
20081001|2008-06-12 05:30,12,12.8,12.815,12.8,12.815,0
20081001|2008-06-12 06:30,12,12.76,12.769,12.758,12.758,0
20081001|2008-06-12 07:00,12,12.759,12.784,12.75,12.78,0
20081001|2008-06-12 07:30,12,12.78,12.78,12.758,12.78,0
20081001|2008-06-12 08:00,12,12.79,12.79,12.741,12.765,0
20081001|2008-06-12 08:30,12,12.751,12.825,12.743,12.825,0
20081001|2008-06-12 09:00,12,12.828,12.895,12.809,12.89,0
20081001|2008-06-12 09:30,12,12.934,13.06,12.934,13.018,0
20081001|2008-06-12 10:00,12,13.023,13.023,12.98,12.994,0
20081001|2008-06-12 10:30,12,12.968,13.001,12.968,12.989,0
20081001|2008-06-12 11:00,12,12.995,13.032,12.979,13.028,0
20081001|2008-06-12 11:30,12,13.01,13.044,13.003,13.044,0
20081001|2008-06-12 12:00,12,13.04,13.053,12.99,13.007,0
20081001|2008-06-12 12:30,12,12.99,13.04,12.989,13.036,0
20081001|2008-06-12 13:00,12,13.032,13.049,12.979,12.994,0
20081001|2008-06-12 13:30,12,12.985,13.01,12.985,13.006,0
20081001|2008-06-12 15:30,12,12.985,12.985,12.985,12.985,0
20081001|2008-06-12 20:00,13,12.973,12.973,12.95,12.95,0
20081001|2008-06-13 04:30,13,12.95,12.95,12.95,12.95,0
20081001|2008-06-13 05:30,13,12.875,12.875,12.875,12.875,0
20081001|2008-06-13 06:00,13,12.907,12.907,12.89,12.89,0
20081001|2008-06-13 06:30,13,12.899,12.899,12.899,12.899,0
20081001|2008-06-13 07:30,13,12.879,12.879,12.879,12.879,0
20081001|2008-06-13 08:00,13,12.848,12.852,12.817,12.82,0
20081001|2008-06-13 08:30,13,12.805,12.825,12.778,12.815,0
20081001|2008-06-13 09:00,13,12.83,12.866,12.83,12.836,0
20081001|2008-06-13 09:30,13,12.849,12.884,12.83,12.83,0
20081001|2008-06-13 10:00,13,12.83,12.85,12.83,12.85,0
20081001|2008-06-13 10:30,13,12.851,12.862,12.827,12.827,0
20081001|2008-06-13 11:00,13,12.838,12.859,12.835,12.85,0
20081001|2008-06-13 11:30,13,12.875,12.875,12.868,12.868,0
20081001|2008-06-13 12:00,13,12.887,12.91,12.85,12.85,0
20081001|2008-06-13 12:30,13,12.855,12.873,12.852,12.873,0
20081001|2008-06-13 13:00,13,12.874,12.895,12.82,12.82,0
20081001|2008-06-13 13:30,13,12.845,12.845,12.826,12.828,0
20081001|2008-06-13 14:00,13,12.828,12.828,12.82,12.826,0
20081001|2008-06-13 14:30,13,12.828,12.828,12.828,12.828,0
20081001|2008-06-16 07:00,16,13.03,13.03,13.03,13.03,0
20081001|2008-06-16 07:30,16,13.084,13.115,13.045,13.045,0
20081001|2008-06-16 08:00,16,13.045,13.101,13.035,13.065,0
20081001|2008-06-16 08:30,16,13.06,13.075,13.054,13.072,0
20081001|2008-06-16 09:00,16,13.073,13.144,13.062,13.143,0
20081001|2008-06-16 09:30,16,13.149,13.152,13.105,13.105,0
20081001|2008-06-16 10:00,16,13.1,13.145,13.095,13.123,0
20081001|2008-06-16 10:30,16,13.126,13.128,13.103,13.113,0
20081001|2008-06-16 11:00,16,13.128,13.148,13.128,13.137,0
20081001|2008-06-16 11:30,16,13.136,13.14,13.133,13.14,0
20081001|2008-06-16 12:00,16,13.183,13.19,13.102,13.114,0
20081001|2008-06-16 12:30,16,13.1,13.118,13.075,13.117,0
20081001|2008-06-16 13:00,16,13.105,13.118,13.105,13.118,0
20081001|2008-06-16 13:30,16,13.122,13.126,13.12,13.126,0
20081001|2008-06-16 14:00,16,13.112,13.112,13.101,13.101,0
20081001|2008-06-16 14:30,16,13.105,13.105,13.105,13.105,0
20081001|2008-06-17 00:00,17,13.14,13.14,13.14,13.14,0
20081001|2008-06-17 07:00,17,13.197,13.197,13.197,13.197,0
20081001|2008-06-17 07:30,17,13.185,13.204,13.18,13.204,0
20081001|2008-06-17 08:00,17,13.196,13.234,13.17,13.17,0
20081001|2008-06-17 08:30,17,13.175,13.225,13.171,13.171,0
20081001|2008-06-17 09:00,17,13.1,13.133,13.085,13.11,0
20081001|2008-06-17 09:30,17,13.162,13.19,13.14,13.161,0
20081001|2008-06-17 10:00,17,13.169,13.2,13.169,13.185,0
20081001|2008-06-17 10:30,17,13.167,13.168,13.142,13.151,0
20081001|2008-06-17 11:00,17,13.145,13.145,13.112,13.114,0
20081001|2008-06-17 11:30,17,13.102,13.105,13.073,13.096,0
20081001|2008-06-17 12:00,17,13.09,13.101,13.06,13.064,0
20081001|2008-06-17 12:30,17,13.058,13.086,13.058,13.07,0
20081001|2008-06-17 13:00,17,13.07,13.139,13.07,13.139,0
20081001|2008-06-18 04:30,18,13.215,13.23,13.215,13.23,0
20081001|2008-06-18 05:00,18,13.23,13.23,13.23,13.23,0
20081001|2008-06-18 05:30,18,13.23,13.25,13.23,13.25,0
20081001|2008-06-18 07:00,18,13.335,13.335,13.325,13.325,0
20081001|2008-06-18 07:30,18,13.32,13.32,13.305,13.305,0
20081001|2008-06-18 08:00,18,13.291,13.336,13.29,13.301,0
20081001|2008-06-18 08:30,18,13.301,13.301,13.28,13.28,0
20081001|2008-06-18 09:00,18,13.289,13.304,13.289,13.304,0
20081001|2008-06-18 09:30,18,13.285,13.321,13.27,13.288,0
20081001|2008-06-18 10:00,18,13.29,13.294,13.272,13.29,0
20081001|2008-06-18 10:30,18,13.28,13.293,13.274,13.275,0
20081001|2008-06-18 11:00,18,13.295,13.298,13.29,13.295,0
20081001|2008-06-18 11:30,18,13.294,13.398,13.293,13.389,0
20081001|2008-06-18 12:00,18,13.389,13.389,13.371,13.371,0
20081001|2008-06-18 12:30,18,13.413,13.447,13.412,13.412,0
20081001|2008-06-18 13:00,18,13.39,13.423,13.39,13.423,0
20081001|2008-06-18 13:30,18,13.445,13.445,13.445,13.445,0
20081001|2008-06-18 14:00,18,13.455,13.455,13.453,13.455,0
20081001|2008-06-18 14:30,18,13.446,13.451,13.446,13.451,0
20081001|2008-06-18 15:00,18,13.469,13.484,13.469,13.484,0
20081001|2008-06-18 15:30,18,13.486,13.486,13.471,13.471,0
20081001|2008-06-18 16:00,18,13.485,13.485,13.485,13.485,0
20081001|2008-06-18 17:00,19,13.416,13.416,13.416,13.416,0
20081001|2008-06-18 18:00,19,13.493,13.493,13.493,13.493,0
20081001|2008-06-18 23:30,19,13.498,13.498,13.498,13.498,0
20081001|2008-06-19 06:30,19,13.517,13.517,13.517,13.517,0
20081001|2008-06-19 07:00,19,13.497,13.497,13.497,13.497,0
20081001|2008-06-19 07:30,19,13.515,13.515,13.482,13.49,0
20081001|2008-06-19 08:00,19,13.48,13.51,13.47,13.487,0
20081001|2008-06-19 08:30,19,13.457,13.475,13.446,13.446,0
20081001|2008-06-19 09:00,19,13.42,13.467,13.39,13.455,0
20081001|2008-06-19 09:30,19,13.493,13.518,13.113,13.19,0
20081001|2008-06-19 10:00,19,13.166,13.194,13.117,13.194,0
20081001|2008-06-19 10:30,19,13.19,13.19,13.051,13.076,0
20081001|2008-06-19 11:00,19,13.08,13.08,12.88,12.952,0
20081001|2008-06-19 11:30,19,13,13.117,12.995,13.08,0
20081001|2008-06-19 12:00,19,13.145,13.145,13.105,13.105,0
20081001|2008-06-19 12:30,19,13.11,13.209,13.1,13.195,0
20081001|2008-06-19 13:00,19,13.162,13.177,13.085,13.085,0
20081001|2008-06-19 13:30,19,13.11,13.11,13.037,13.037,0
20081001|2008-06-19 14:00,19,13.07,13.07,13.07,13.07,0
20081001|2008-06-19 14:30,19,13.072,13.072,13.05,13.05,0
20081001|2008-06-20 06:30,20,13.227,13.227,13.227,13.227,0
20081001|2008-06-20 07:00,20,13.218,13.218,13.218,13.218,0
20081001|2008-06-20 07:30,20,13.195,13.205,13.195,13.205,0
20081001|2008-06-20 08:00,20,13.262,13.399,13.262,13.34,0
20081001|2008-06-20 08:30,20,13.341,13.38,13.33,13.37,0
20081001|2008-06-20 09:00,20,13.377,13.434,13.366,13.366,0
20081001|2008-06-20 09:30,20,13.391,13.391,13.305,13.305,0
20081001|2008-06-20 10:00,20,13.34,13.34,13.328,13.328,0
20081001|2008-06-20 10:30,20,13.298,13.298,13.281,13.281,0
20081001|2008-06-20 11:00,20,13.237,13.245,13.237,13.244,0
20081001|2008-06-20 11:30,20,13.317,13.317,13.306,13.309,0
20081001|2008-06-20 12:00,20,13.354,13.355,13.303,13.326,0
20081001|2008-06-20 12:30,20,13.36,13.36,13.236,13.236,0
20081001|2008-06-20 13:00,20,13.261,13.286,13.236,13.236,0
20081001|2008-06-20 13:30,20,13.24,13.24,13.24,13.24,0
20081001|2008-06-20 14:30,20,13.252,13.252,13.248,13.248,0
20081001|2008-06-20 15:00,20,13.247,13.247,13.247,13.247,0
20081001|2008-06-22 21:30,23,13.405,13.405,13.405,13.405,0
20081001|2008-06-23 04:30,23,13.464,13.468,13.464,13.468,0
20081001|2008-06-23 07:00,23,13.395,13.395,13.395,13.395,0
20081001|2008-06-23 07:30,23,13.321,13.345,13.305,13.345,0
20081001|2008-06-23 08:00,23,13.305,13.354,13.294,13.342,0
20081001|2008-06-23 08:30,23,13.335,13.381,13.335,13.355,0
20081001|2008-06-23 09:00,23,13.379,13.406,13.367,13.401,0
20081001|2008-06-23 09:30,23,13.42,13.433,13.4,13.43,0
20081001|2008-06-23 10:00,23,13.427,13.507,13.41,13.5,0
20081001|2008-06-23 10:30,23,13.498,13.508,13.437,13.437,0
20081001|2008-06-23 11:00,23,13.445,13.492,13.443,13.476,0
20081001|2008-06-23 11:30,23,13.476,13.495,13.469,13.469,0
20081001|2008-06-23 12:00,23,13.449,13.464,13.447,13.462,0
20081001|2008-06-23 12:30,23,13.468,13.471,13.45,13.45,0
20081001|2008-06-23 13:00,23,13.455,13.455,13.429,13.448,0
20081001|2008-06-23 13:30,23,13.454,13.456,13.423,13.426,0
20081001|2008-06-23 14:00,23,13.449,13.449,13.449,13.449,0
20081001|2008-06-23 14:30,23,13.469,13.471,13.469,13.471,0
20081001|2008-06-23 16:00,23,13.475,13.475,13.475,13.475,0
20081001|2008-06-24 05:00,24,13.495,13.495,13.495,13.495,0
20081001|2008-06-24 05:30,24,13.495,13.495,13.495,13.495,0
20081001|2008-06-24 07:30,24,13.42,13.42,13.38,13.406,0
20081001|2008-06-24 08:00,24,13.398,13.398,13.26,13.276,0
20081001|2008-06-24 08:30,24,13.334,13.346,13.322,13.335,0
20081001|2008-06-24 09:00,24,13.335,13.347,13.322,13.34,0
20081001|2008-06-24 09:30,24,13.37,13.384,13.362,13.362,0
20081001|2008-06-24 10:00,24,13.307,13.339,13.307,13.31,0
20081001|2008-06-24 10:30,24,13.303,13.303,13.191,13.224,0
20081001|2008-06-24 11:00,24,13.23,13.307,13.23,13.297,0
20081001|2008-06-24 11:30,24,13.299,13.31,13.286,13.295,0
20081001|2008-06-24 12:00,24,13.272,13.28,13.231,13.256,0
20081001|2008-06-24 12:30,24,13.245,13.245,13.2,13.209,0
20081001|2008-06-24 13:00,24,13.209,13.273,13.159,13.268,0
20081001|2008-06-24 13:30,24,13.257,13.279,13.257,13.279,0
20081001|2008-06-24 14:30,24,13.281,13.282,13.243,13.282,0
20081001|2008-06-24 15:00,24,13.261,13.261,13.261,13.261,0
20081001|2008-06-24 15:30,24,13.26,13.26,13.26,13.26,0
20081001|2008-06-25 07:00,25,13.156,13.166,13.101,13.101,0
20081001|2008-06-25 07:30,25,13.124,13.15,13.108,13.108,0
20081001|2008-06-25 08:00,25,13.11,13.12,13.021,13.08,0
20081001|2008-06-25 08:30,25,13.078,13.102,13.076,13.097,0
20081001|2008-06-25 09:00,25,13.097,13.097,13.046,13.052,0
20081001|2008-06-25 09:30,25,13.073,13.073,12.892,12.915,2
20081001|2008-06-25 10:00,25,12.961,13.008,12.958,12.99,0
20081001|2008-06-25 10:30,25,12.99,13,12.934,12.953,0
20081001|2008-06-25 11:00,25,12.954,12.998,12.949,12.996,0
20081001|2008-06-25 11:30,25,12.996,13.001,12.962,12.978,0
20081001|2008-06-25 12:00,25,12.986,13.039,12.986,13.03,0
20081001|2008-06-25 12:30,25,13.04,13.085,13.022,13.085,0
20081001|2008-06-25 13:00,25,13.077,13.088,13.002,13.014,0
20081001|2008-06-25 13:30,25,13.01,13.01,12.975,12.975,0
20081001|2008-06-25 14:00,25,12.954,12.955,12.941,12.945,0
20081001|2008-06-25 14:30,25,12.952,12.952,12.952,12.952,0
20081001|2008-06-25 15:00,25,12.958,12.958,12.958,12.958,0
20081001|2008-06-25 15:30,25,12.96,12.96,12.96,12.96,0
20081001|2008-06-26 03:00,26,13.001,13.001,13.001,13.001,0
20081001|2008-06-26 03:30,26,13,13,13,13,0
20081001|2008-06-26 05:30,26,13.005,13.005,13.005,13.005,0
20081001|2008-06-26 06:00,26,13.025,13.025,13.025,13.025,0
20081001|2008-06-26 07:00,26,13.004,13.004,13.004,13.004,0
20081001|2008-06-26 07:30,26,12.97,13.024,12.955,13.024,0
20081001|2008-06-26 08:00,26,13.039,13.113,12.965,12.969,0
20081001|2008-06-26 08:30,26,12.946,12.946,12.769,12.835,0
20081001|2008-06-26 09:00,26,12.854,12.862,12.814,12.822,0
20081001|2008-06-26 09:30,26,12.81,13.14,12.8,13.118,0
20081001|2008-06-26 10:00,26,13.116,13.226,13.112,13.163,0
20081001|2008-06-26 10:30,26,13.17,13.173,13.096,13.117,0
20081001|2008-06-26 11:00,26,13.16,13.182,13.123,13.156,0
20081001|2008-06-26 11:30,26,13.16,13.182,13.15,13.162,0
20081001|2008-06-26 12:00,26,13.166,13.198,13.118,13.198,0
20081001|2008-06-26 12:30,26,13.199,13.199,13.168,13.181,0
20081001|2008-06-26 13:00,26,13.188,13.422,13.186,13.349,3
20081001|2008-06-26 13:30,26,13.35,13.388,13.343,13.388,0
20081001|2008-06-26 14:00,26,13.374,13.379,13.374,13.379,0
20081001|2008-06-26 14:30,26,13.362,13.362,13.35,13.35,0
20081001|2008-06-26 15:00,26,13.355,13.38,13.355,13.38,0
20081001|2008-06-27 05:00,27,13.39,13.392,13.39,13.392,0
20081001|2008-06-27 05:30,27,13.328,13.337,13.328,13.337,0
20081001|2008-06-27 06:30,27,13.474,13.475,13.459,13.459,0
20081001|2008-06-27 07:00,27,13.512,13.512,13.512,13.512,0
20081001|2008-06-27 07:30,27,13.496,13.496,13.409,13.42,0
20081001|2008-06-27 08:00,27,13.43,13.441,13.326,13.432,0
20081001|2008-06-27 08:30,27,13.474,13.486,13.422,13.46,0
20081001|2008-06-27 09:00,27,13.474,13.514,13.452,13.505,0
20081001|2008-06-27 09:30,27,13.501,13.511,13.461,13.501,0
20081001|2008-06-27 10:00,27,13.487,13.487,13.46,13.483,0
20081001|2008-06-27 10:30,27,13.481,13.51,13.462,13.5,0
20081001|2008-06-27 11:00,27,13.484,13.485,13.43,13.465,0
20081001|2008-06-27 11:30,27,13.46,13.492,13.452,13.469,0
20081001|2008-06-27 12:00,27,13.467,13.491,13.439,13.491,0
20081001|2008-06-27 12:30,27,13.502,13.515,13.483,13.499,0
20081001|2008-06-27 13:00,27,13.496,13.505,13.36,13.36,0
20081001|2008-06-27 13:30,27,13.355,13.414,13.342,13.414,0
20081001|2008-06-27 14:00,27,13.415,13.415,13.408,13.408,0
20081001|2008-06-27 14:30,27,13.418,13.418,13.418,13.418,0
20081001|2008-06-27 15:30,27,13.38,13.38,13.38,13.38,0
20081001|2008-06-30 07:00,30,13.503,13.52,13.46,13.46,0
20081001|2008-06-30 07:30,30,13.473,13.494,13.452,13.494,0
20081001|2008-06-30 08:00,30,13.496,13.58,13.474,13.52,0
20081001|2008-06-30 08:30,30,13.513,13.525,13.496,13.515,0
20081001|2008-06-30 09:00,30,13.514,13.526,13.437,13.463,0
20081001|2008-06-30 09:30,30,13.445,13.496,13.445,13.468,0
20081001|2008-06-30 10:00,30,13.466,13.466,13.371,13.371,0
20081001|2008-06-30 10:30,30,13.39,13.431,13.365,13.42,0
20081001|2008-06-30 11:00,30,13.401,13.47,13.401,13.419,0
20081001|2008-06-30 11:30,30,13.436,13.519,13.436,13.501,0
20081001|2008-06-30 12:00,30,13.481,13.522,13.468,13.468,0
20081001|2008-06-30 12:30,30,13.46,13.519,13.46,13.506,0
20081001|2008-06-30 13:00,30,13.48,13.516,13.433,13.504,0
20081001|2008-06-30 13:30,30,13.505,13.518,13.505,13.518,1
20081001|2008-06-30 14:00,30,13.53,13.53,13.53,13.53,0
20081001|2008-06-30 14:30,30,13.524,13.524,13.52,13.522,0
20081001|2008-06-30 15:00,30,13.524,13.535,13.524,13.533,0
20081001|2008-06-30 16:00,30,13.539,13.539,13.516,13.516,0
20081001|2008-06-30 17:00,1,13.51,13.51,13.51,13.51,0
20081001|2008-06-30 18:00,1,13.505,13.505,13.505,13.505,0
20081001|2008-06-30 21:30,1,13.515,13.515,13.515,13.515,0
20081001|2008-06-30 23:30,1,13.515,13.515,13.515,13.515,0
20081001|2008-07-01 03:00,1,13.525,13.525,13.525,13.525,0
20081001|2008-07-01 04:00,1,13.546,13.562,13.546,13.562,0
20081001|2008-07-01 04:30,1,13.589,13.589,13.582,13.582,0
20081001|2008-07-01 05:00,1,13.582,13.582,13.582,13.582,0
20081001|2008-07-01 05:30,1,13.582,13.582,13.582,13.582,0
20081001|2008-07-01 06:00,1,13.599,13.599,13.599,13.599,0
20081001|2008-07-01 07:00,1,13.612,13.65,13.605,13.65,0
20081001|2008-07-01 07:30,1,13.63,13.634,13.608,13.608,0
20081001|2008-07-01 08:00,1,13.592,13.717,13.582,13.689,0
20081001|2008-07-01 08:30,1,13.709,13.743,13.675,13.685,0
20081001|2008-07-01 09:00,1,13.67,13.694,13.649,13.676,0
20081001|2008-07-01 09:30,1,13.689,13.698,13.617,13.625,0
20081001|2008-07-01 10:00,1,13.623,13.71,13.619,13.71,0
20081001|2008-07-01 10:30,1,13.716,13.72,13.693,13.705,0
20081001|2008-07-01 11:00,1,13.686,13.7,13.666,13.672,1
20081001|2008-07-01 11:30,1,13.652,13.67,13.636,13.636,0
20081001|2008-07-01 12:00,1,13.67,13.67,13.657,13.657,0
20081001|2008-07-01 12:30,1,13.657,13.703,13.644,13.654,0
20081001|2008-07-01 13:00,1,13.641,13.65,13.617,13.638,0
20081001|2008-07-01 13:30,1,13.642,13.674,13.642,13.674,0
20081001|2008-07-01 14:00,1,13.675,13.675,13.675,13.675,0
20081001|2008-07-01 15:30,1,13.69,13.691,13.69,13.691,0
20081001|2008-07-01 17:30,2,13.755,13.755,13.755,13.755,0
20081001|2008-07-02 05:00,2,13.8,13.8,13.8,13.8,0
20081001|2008-07-02 06:00,2,13.8,13.8,13.8,13.8,0
20081001|2008-07-02 07:00,2,13.77,13.77,13.77,13.77,0
20081001|2008-07-02 07:30,2,13.74,13.76,13.7,13.72,0
20081001|2008-07-02 08:00,2,13.715,13.745,13.553,13.622,0
20081001|2008-07-02 08:30,2,13.6,13.613,13.34,13.34,0
20081001|2008-07-02 09:00,2,13.34,13.492,13.34,13.49,0
20081001|2008-07-02 09:30,2,13.523,13.613,13.453,13.531,0
20081001|2008-07-02 10:00,2,13.548,13.622,13.543,13.61,0
20081001|2008-07-02 10:30,2,13.584,13.7,13.563,13.698,0
20081001|2008-07-02 11:00,2,13.681,13.681,13.621,13.663,0
20081001|2008-07-02 11:30,2,13.653,13.653,13.62,13.633,0
20081001|2008-07-02 12:00,2,13.629,13.64,13.561,13.561,0
20081001|2008-07-02 12:30,2,13.573,13.573,13.454,13.503,0
20081001|2008-07-02 13:00,2,13.509,13.535,13.456,13.527,0
20081001|2008-07-02 13:30,2,13.538,13.56,13.534,13.54,0
20081001|2008-07-02 14:00,2,13.535,13.535,13.535,13.535,0
20081001|2008-07-02 14:30,2,13.536,13.541,13.536,13.541,0
20081001|2008-07-02 15:30,2,13.597,13.647,13.597,13.647,0
20081001|2008-07-02 16:00,2,13.67,13.67,13.67,13.67,0
20081001|2008-07-02 17:30,3,13.63,13.63,13.527,13.527,0
20081001|2008-07-02 21:00,3,13.656,13.657,13.656,13.657,0
20081001|2008-07-03 07:00,3,13.529,13.554,13.529,13.553,0
20081001|2008-07-03 07:30,3,13.515,13.55,13.48,13.5,0
20081001|2008-07-03 08:00,3,13.53,13.532,13.47,13.52,0
20081001|2008-07-03 08:30,3,13.518,13.535,13.47,13.486,0
20081001|2008-07-03 09:00,3,13.491,13.51,13.487,13.496,0
20081001|2008-07-03 09:30,3,13.493,13.632,13.493,13.623,0
20081001|2008-07-03 10:00,3,13.625,13.625,13.6,13.623,0
20081001|2008-07-03 10:30,3,13.61,13.62,13.587,13.62,0
20081001|2008-07-03 11:00,3,13.621,13.621,13.577,13.61,0
20081001|2008-07-03 11:30,3,13.6,13.64,13.598,13.631,0
20081001|2008-07-03 12:30,3,13.63,13.707,13.63,13.65,0
20081001|2008-07-03 13:00,3,13.67,13.734,13.67,13.734,0
20081001|2008-07-03 13:30,3,13.734,13.734,13.729,13.73,0
20081001|2008-07-04 11:30,4,13.717,13.717,13.717,13.717,0
20081001|2008-07-06 17:30,7,13.612,13.612,13.612,13.612,0
20081001|2008-07-06 18:00,7,13.6,13.619,13.6,13.619,0
20081001|2008-07-06 20:30,7,13.527,13.527,13.527,13.527,0
20081001|2008-07-07 00:30,7,13.527,13.527,13.527,13.527,0
20081001|2008-07-07 01:00,7,13.527,13.527,13.527,13.527,0
20081001|2008-07-07 01:30,7,13.527,13.527,13.527,13.527,0
20081001|2008-07-07 05:00,7,13.52,13.528,13.52,13.526,0
20081001|2008-07-07 05:30,7,13.592,13.592,13.592,13.592,0
20081001|2008-07-07 06:00,7,13.574,13.574,13.574,13.574,0
20081001|2008-07-07 06:30,7,13.526,13.526,13.5,13.509,0
20081001|2008-07-07 07:00,7,13.445,13.482,13.444,13.482,0
20081001|2008-07-07 07:30,7,13.5,13.5,13.443,13.443,0
20081001|2008-07-07 08:00,7,13.441,13.442,13.233,13.278,0
20081001|2008-07-07 08:30,7,13.278,13.34,13.2,13.32,0
20081001|2008-07-07 09:00,7,13.319,13.319,13.243,13.243,0
20081001|2008-07-07 09:30,7,13.3,13.302,13.185,13.187,0
20081001|2008-07-07 10:00,7,13.193,13.233,13.096,13.147,0
20081001|2008-07-07 10:30,7,13.129,13.144,13.061,13.105,0
20081001|2008-07-07 11:00,7,13.127,13.145,13.08,13.113,0
20081001|2008-07-07 11:30,7,13.117,13.148,13.094,13.148,1
20081001|2008-07-07 12:00,7,13.198,13.198,13.139,13.139,0
20081001|2008-07-07 12:30,7,13.15,13.315,13.145,13.278,3
20081001|2008-07-07 13:00,7,13.247,13.29,13.12,13.166,2
20081001|2008-07-07 13:30,7,13.177,13.181,13.174,13.177,0
20081001|2008-07-07 14:00,7,13.186,13.186,13.157,13.16,0
20081001|2008-07-07 14:30,7,13.16,13.16,13.134,13.134,0
20081001|2008-07-07 15:00,7,13.141,13.15,13.141,13.141,0
20081001|2008-07-07 15:30,7,13.14,13.14,13.14,13.14,0
20081001|2008-07-07 16:00,7,13.12,13.12,13.12,13.12,0
20081001|2008-07-07 17:00,8,13.12,13.159,13.07,13.159,0
20081001|2008-07-08 05:00,8,13.081,13.081,13.052,13.052,0
20081001|2008-07-08 06:00,8,13.03,13.043,13.027,13.043,0
20081001|2008-07-08 06:30,8,13.01,13.01,12.984,13.005,0
20081001|2008-07-08 07:00,8,12.922,12.925,12.855,12.855,0
20081001|2008-07-08 07:30,8,12.836,12.88,12.827,12.873,0
20081001|2008-07-08 08:00,8,12.892,12.918,12.725,12.752,1
20081001|2008-07-08 08:30,8,12.753,12.808,12.695,12.72,1
20081001|2008-07-08 09:00,8,12.715,12.734,12.702,12.713,0
20081001|2008-07-08 09:30,8,12.721,12.769,12.655,12.66,0
20081001|2008-07-08 10:00,8,12.659,12.672,12.569,12.635,1
20081001|2008-07-08 10:30,8,12.654,12.684,12.654,12.674,0
20081001|2008-07-08 11:00,8,12.672,12.688,12.647,12.661,0
20081001|2008-07-08 11:30,8,12.665,12.738,12.661,12.719,0
20081001|2008-07-08 12:00,8,12.697,12.697,12.631,12.66,0
20081001|2008-07-08 12:30,8,12.628,12.655,12.62,12.62,0
20081001|2008-07-08 13:00,8,12.626,12.641,12.547,12.558,0
20081001|2008-07-08 13:30,8,12.558,12.564,12.533,12.537,0
20081001|2008-07-08 14:00,8,12.531,12.531,12.512,12.512,0
20081001|2008-07-08 14:30,8,12.5,12.502,12.492,12.502,0
20081001|2008-07-08 15:00,8,12.501,12.524,12.501,12.524,0
20081001|2008-07-08 15:30,8,12.53,12.53,12.53,12.53,0
20081001|2008-07-08 17:00,9,12.463,12.463,12.463,12.463,0
20081001|2008-07-08 17:30,9,12.56,12.56,12.56,12.56,0
20081001|2008-07-09 02:00,9,12.516,12.516,12.516,12.516,0
20081001|2008-07-09 02:30,9,12.499,12.499,12.499,12.499,0
20081001|2008-07-09 06:00,9,12.63,12.63,12.63,12.63,0
20081001|2008-07-09 06:30,9,12.629,12.629,12.52,12.521,0
20081001|2008-07-09 07:00,9,12.597,12.597,12.54,12.54,0
20081001|2008-07-09 07:30,9,12.52,12.548,12.49,12.49,0
20081001|2008-07-09 08:00,9,12.48,12.526,12.442,12.48,0
20081001|2008-07-09 08:30,9,12.475,12.676,12.465,12.617,0
20081001|2008-07-09 09:00,9,12.644,12.644,12.531,12.534,0
20081001|2008-07-09 09:30,9,12.54,12.592,12.447,12.458,0
20081001|2008-07-09 10:00,9,12.42,12.47,12.339,12.341,0
20081001|2008-07-09 10:30,9,12.319,12.363,12.233,12.354,0
20081001|2008-07-09 11:00,9,12.338,12.39,12.316,12.318,0
20081001|2008-07-09 11:30,9,12.325,12.375,12.299,12.299,1
20081001|2008-07-09 12:00,9,12.29,12.341,12.285,12.291,0
20081001|2008-07-09 12:30,9,12.276,12.278,12.17,12.17,0
20081001|2008-07-09 13:00,9,12.162,12.212,12.13,12.212,1
20081001|2008-07-09 13:30,9,12.204,12.204,12.162,12.165,0
20081001|2008-07-09 14:00,9,12.166,12.175,12.13,12.13,0
20081001|2008-07-09 14:30,9,12.133,12.133,12.097,12.098,1
20081001|2008-07-09 15:00,9,12.124,12.13,12.124,12.13,0
20081001|2008-07-09 15:30,9,12.156,12.16,12.149,12.16,0
20081001|2008-07-10 07:00,10,12.305,12.306,12.252,12.252,0
20081001|2008-07-10 07:30,10,12.269,12.32,12.262,12.262,0
20081001|2008-07-10 08:00,10,12.264,12.362,12.264,12.36,0
20081001|2008-07-10 08:30,10,12.339,12.339,12.274,12.275,0
20081001|2008-07-10 09:00,10,12.303,12.308,12.275,12.275,0
20081001|2008-07-10 09:30,10,12.289,12.358,12.192,12.22,0
20081001|2008-07-10 10:00,10,12.172,12.24,12.107,12.224,0
20081001|2008-07-10 10:30,10,12.295,12.314,12.25,12.257,0
20081001|2008-07-10 11:00,10,12.241,12.51,12.238,12.452,2
20081001|2008-07-10 11:30,10,12.45,12.484,12.344,12.417,0
20081001|2008-07-10 12:00,10,12.406,12.43,12.292,12.351,0
20081001|2008-07-10 12:30,10,12.35,12.356,12.318,12.356,0
20081001|2008-07-10 13:00,10,12.379,12.535,12.353,12.488,0
20081001|2008-07-10 13:30,10,12.483,12.613,12.472,12.607,0
20081001|2008-07-10 14:00,10,12.611,12.611,12.564,12.58,0
20081001|2008-07-10 14:30,10,12.575,12.599,12.575,12.599,0
20081001|2008-07-10 15:00,10,12.617,12.623,12.617,12.623,0
20081001|2008-07-10 16:00,10,12.608,12.608,12.608,12.608,0
20081001|2008-07-10 22:00,11,12.583,12.583,12.583,12.583,0
20081001|2008-07-11 02:00,11,12.64,12.66,12.64,12.64,0
20081001|2008-07-11 04:00,11,12.749,12.749,12.749,12.749,0
20081001|2008-07-11 04:30,11,12.79,12.79,12.79,12.79,0
20081001|2008-07-11 05:00,11,12.802,12.802,12.682,12.682,0
20081001|2008-07-11 05:30,11,12.64,12.674,12.64,12.674,0
20081001|2008-07-11 06:00,11,12.656,12.656,12.656,12.656,0
20081001|2008-07-11 07:00,11,12.677,12.746,12.677,12.746,0
20081001|2008-07-11 07:30,11,12.742,12.81,12.692,12.693,0
20081001|2008-07-11 08:00,11,12.673,12.699,12.642,12.68,0
20081001|2008-07-11 08:30,11,12.681,12.689,12.56,12.589,0
20081001|2008-07-11 09:00,11,12.59,12.59,12.467,12.525,0
20081001|2008-07-11 09:30,11,12.509,12.54,12.377,12.43,0
20081001|2008-07-11 10:00,11,12.446,12.446,12.381,12.404,0
20081001|2008-07-11 10:30,11,12.417,12.417,12.2,12.305,0
20081001|2008-07-11 11:00,11,12.3,12.347,12.278,12.3,0
20081001|2008-07-11 11:30,11,12.3,12.3,12.19,12.222,0
20081001|2008-07-11 12:00,11,12.175,12.254,12.122,12.145,0
20081001|2008-07-11 12:30,11,12.155,12.2,12.134,12.2,0
20081001|2008-07-11 13:00,11,12.216,12.277,12.039,12.11,1
20081001|2008-07-11 13:30,11,12.103,12.103,12.065,12.076,0
20081001|2008-07-11 14:00,11,12.055,12.085,12.05,12.085,0
20081001|2008-07-11 15:00,11,12.053,12.065,12.053,12.065,0
20081001|2008-07-11 15:30,11,12.061,12.061,12.061,12.061,0
20081001|2008-07-11 16:00,11,12.033,12.033,12.033,12.033,0
20081001|2008-07-13 17:00,14,12.175,12.175,12.175,12.175,0
20081001|2008-07-13 18:00,14,12.193,12.193,12.191,12.191,0
20081001|2008-07-13 20:30,14,12.277,12.285,12.251,12.285,0
20081001|2008-07-13 21:00,14,12.285,12.285,12.28,12.28,0
20081001|2008-07-14 00:00,14,12.23,12.23,12.23,12.23,0
20081001|2008-07-14 00:30,14,12.191,12.191,12.191,12.191,0
20081001|2008-07-14 05:00,14,12.187,12.188,12.179,12.179,0
20081001|2008-07-14 05:30,14,12.187,12.187,12.142,12.142,0
20081001|2008-07-14 06:30,14,12,12.047,11.98,12.047,0
20081001|2008-07-14 07:00,14,12.054,12.075,12.045,12.045,0
20081001|2008-07-14 07:30,14,12.046,12.12,12.046,12.097,0
20081001|2008-07-14 08:00,14,12.106,12.141,12.081,12.14,2
20081001|2008-07-14 08:30,14,12.14,12.282,12.127,12.281,4
20081001|2008-07-14 09:00,14,12.259,12.35,12.254,12.339,0
20081001|2008-07-14 09:30,14,12.326,12.35,12.215,12.215,0
20081001|2008-07-14 10:00,14,12.201,12.249,12.189,12.205,0
20081001|2008-07-14 10:30,14,12.217,12.263,12.089,12.11,0
20081001|2008-07-14 11:00,14,12.165,12.2,12.154,12.198,0
20081001|2008-07-14 11:30,14,12.164,12.189,12.086,12.099,0
20081001|2008-07-14 12:00,14,12.125,12.179,12.125,12.149,0
20081001|2008-07-14 12:30,14,12.132,12.132,12.095,12.117,0
20081001|2008-07-14 13:00,14,12.143,12.19,12.118,12.17,0
20081001|2008-07-14 13:30,14,12.148,12.175,12.143,12.175,0
20081001|2008-07-14 14:00,14,12.207,12.207,12.207,12.207,0
20081001|2008-07-14 14:30,14,12.175,12.178,12.175,12.178,0
20081001|2008-07-14 15:30,14,12.137,12.137,12.137,12.137,0
20081001|2008-07-14 16:00,14,12.142,12.142,12.142,12.142,0
20081001|2008-07-15 06:30,15,12.265,12.265,12.265,12.265,0
20081001|2008-07-15 07:00,15,12.275,12.279,12.275,12.279,0
20081001|2008-07-15 07:30,15,12.275,12.306,12.267,12.267,0
20081001|2008-07-15 08:00,15,12.26,12.31,12.234,12.24,0
20081001|2008-07-15 08:30,15,12.265,12.27,12.187,12.193,0
20081001|2008-07-15 09:00,15,12.179,12.184,11.985,12.038,0
20081001|2008-07-15 09:30,15,11.95,11.95,11.75,11.75,0
20081001|2008-07-15 10:00,15,11.744,11.758,11.619,11.66,0
20081001|2008-07-15 10:30,15,11.69,11.745,11.687,11.73,0
20081001|2008-07-15 11:00,15,11.751,11.76,11.694,11.694,0
20081001|2008-07-15 11:30,15,11.715,11.726,11.656,11.656,0
20081001|2008-07-15 12:00,15,11.62,11.716,11.597,11.708,0
20081001|2008-07-15 12:30,15,11.708,11.708,11.601,11.619,0
20081001|2008-07-15 13:00,15,11.612,11.69,11.589,11.68,0
20081001|2008-07-15 13:30,15,11.68,11.68,11.66,11.66,0
20081001|2008-07-15 14:00,15,11.636,11.672,11.636,11.666,0
20081001|2008-07-15 14:30,15,11.657,11.659,11.657,11.659,0
20081001|2008-07-15 15:00,15,11.664,11.664,11.65,11.65,0
20081001|2008-07-15 15:30,15,11.645,11.645,11.645,11.645,0
20081001|2008-07-15 17:00,16,11.654,11.681,11.625,11.625,0
20081001|2008-07-15 17:30,16,11.6,11.6,11.6,11.6,0
20081001|2008-07-15 23:00,16,11.703,11.703,11.703,11.703,0
20081001|2008-07-16 06:00,16,11.617,11.617,11.485,11.485,0
20081001|2008-07-16 06:30,16,11.498,11.54,11.498,11.534,0
20081001|2008-07-16 07:00,16,11.534,11.534,11.514,11.53,0
20081001|2008-07-16 07:30,16,11.535,11.655,11.535,11.655,0
20081001|2008-07-16 08:00,16,11.642,11.685,11.543,11.549,0
20081001|2008-07-16 08:30,16,11.553,11.642,11.552,11.58,0
20081001|2008-07-16 09:00,16,11.59,11.635,11.571,11.59,0
20081001|2008-07-16 09:30,16,11.59,11.623,11.31,11.425,0
20081001|2008-07-16 10:00,16,11.425,11.449,11.388,11.437,0
20081001|2008-07-16 10:30,16,11.448,11.539,11.43,11.481,0
20081001|2008-07-16 11:00,16,11.437,11.44,11.399,11.418,0
20081001|2008-07-16 11:30,16,11.417,11.516,11.4,11.5,0
20081001|2008-07-16 12:00,16,11.523,11.571,11.519,11.532,0
20081001|2008-07-16 12:30,16,11.535,11.561,11.447,11.507,0
20081001|2008-07-16 13:00,16,11.509,11.585,11.508,11.57,0
20081001|2008-07-16 13:30,16,11.57,11.585,11.57,11.585,0
20081001|2008-07-16 14:00,16,11.6,11.622,11.598,11.598,0
20081001|2008-07-16 14:30,16,11.59,11.607,11.59,11.607,0
20081001|2008-07-16 15:30,16,11.619,11.621,11.617,11.617,0
20081001|2008-07-16 16:00,16,11.634,11.634,11.634,11.634,0
20081001|2008-07-16 17:30,17,11.729,11.729,11.729,11.729,0
20081001|2008-07-16 18:00,17,11.568,11.568,11.568,11.568,0
20081001|2008-07-16 20:30,17,11.71,11.71,11.71,11.71,0
20081001|2008-07-16 22:00,17,11.715,11.715,11.715,11.715,0
20081001|2008-07-16 22:30,17,11.71,11.71,11.71,11.71,0
20081001|2008-07-17 02:00,17,11.617,11.641,11.617,11.635,0
20081001|2008-07-17 03:00,17,11.63,11.655,11.63,11.655,0
20081001|2008-07-17 03:30,17,11.659,11.66,11.659,11.66,0
20081001|2008-07-17 05:00,17,11.668,11.668,11.668,11.668,0
20081001|2008-07-17 06:30,17,11.668,11.668,11.668,11.668,0
20081001|2008-07-17 07:00,17,11.626,11.693,11.626,11.665,0
20081001|2008-07-17 07:30,17,11.656,11.656,11.61,11.618,0
20081001|2008-07-17 08:00,17,11.612,11.624,11.444,11.49,0
20081001|2008-07-17 08:30,17,11.49,11.545,11.46,11.517,1
20081001|2008-07-17 09:00,17,11.51,11.545,11.509,11.52,0
20081001|2008-07-17 09:30,17,11.529,11.535,11.139,11.139,3
20081001|2008-07-17 10:00,17,11.133,11.164,10.944,10.944,0
20081001|2008-07-17 10:30,17,10.993,11.03,10.759,10.776,12
20081001|2008-07-17 11:00,17,10.789,10.949,10.78,10.857,2
20081001|2008-07-17 11:30,17,10.865,10.903,10.741,10.777,0
20081001|2008-07-17 12:00,17,10.786,10.798,10.63,10.757,0
20081001|2008-07-17 12:30,17,10.741,10.81,10.735,10.75,1
20081001|2008-07-17 13:00,17,10.75,10.75,10.659,10.706,1
20081001|2008-07-17 13:30,17,10.697,10.721,10.697,10.71,0
20081001|2008-07-17 14:00,17,10.705,10.746,10.703,10.746,0
20081001|2008-07-17 14:30,17,10.76,10.783,10.746,10.783,0
20081001|2008-07-17 15:00,17,10.774,10.79,10.774,10.79,0
20081001|2008-07-17 15:30,17,10.818,10.818,10.795,10.805,0
20081001|2008-07-17 16:00,17,10.831,10.831,10.785,10.808,0
20081001|2008-07-17 20:00,18,10.712,10.712,10.712,10.712,0
20081001|2008-07-17 22:00,18,10.734,10.734,10.72,10.72,0
20081001|2008-07-18 01:00,18,10.735,10.735,10.735,10.735,0
20081001|2008-07-18 02:30,18,10.73,10.73,10.73,10.73,0
20081001|2008-07-18 03:30,18,10.751,10.751,10.751,10.751,0
20081001|2008-07-18 06:30,18,10.798,10.798,10.785,10.785,0
20081001|2008-07-18 07:00,18,10.791,10.805,10.7,10.7,0
20081001|2008-07-18 07:30,18,10.694,10.77,10.694,10.76,0
20081001|2008-07-18 08:00,18,10.754,10.775,10.703,10.76,0
20081001|2008-07-18 08:30,18,10.759,10.885,10.717,10.885,2
20081001|2008-07-18 09:00,18,10.935,10.935,10.85,10.87,0
20081001|2008-07-18 09:30,18,10.839,10.875,10.821,10.837,0
20081001|2008-07-18 10:00,18,10.85,10.87,10.76,10.812,0
20081001|2008-07-18 10:30,18,10.806,10.828,10.756,10.761,0
20081001|2008-07-18 11:00,18,10.75,10.8,10.73,10.762,0
20081001|2008-07-18 11:30,18,10.758,10.81,10.734,10.804,0
20081001|2008-07-18 12:00,18,10.801,10.801,10.704,10.704,0
20081001|2008-07-18 12:30,18,10.702,10.725,10.679,10.712,0
20081001|2008-07-18 13:00,18,10.725,10.759,10.683,10.74,0
20081001|2008-07-18 13:30,18,10.736,10.811,10.736,10.811,0
20081001|2008-07-18 14:00,18,10.821,10.836,10.805,10.815,0
20081001|2008-07-18 14:30,18,10.831,10.856,10.831,10.856,0
20081001|2008-07-18 15:00,18,10.849,10.87,10.849,10.87,0
20081001|2008-07-18 15:30,18,10.825,10.825,10.825,10.825,0
20081001|2008-07-20 17:00,21,10.774,10.774,10.774,10.774,0
20081001|2008-07-20 20:30,21,10.877,10.879,10.877,10.877,0
20081001|2008-07-20 21:30,21,10.88,10.885,10.88,10.885,0
20081001|2008-07-20 22:30,21,10.889,10.889,10.889,10.889,0
20081001|2008-07-21 04:30,21,10.904,10.904,10.904,10.904,0
20081001|2008-07-21 05:30,21,10.874,10.874,10.874,10.874,0
20081001|2008-07-21 06:00,21,10.86,10.86,10.86,10.86,0
20081001|2008-07-21 06:30,21,10.86,10.917,10.86,10.917,0
20081001|2008-07-21 07:00,21,10.917,10.917,10.86,10.901,0
20081001|2008-07-21 07:30,21,10.876,10.88,10.724,10.755,0
20081001|2008-07-21 08:00,21,10.723,10.81,10.674,10.694,0
20081001|2008-07-21 08:30,21,10.717,10.727,10.541,10.548,0
20081001|2008-07-21 09:00,21,10.595,10.705,10.595,10.705,0
20081001|2008-07-21 09:30,21,10.715,10.719,10.63,10.638,0
20081001|2008-07-21 10:00,21,10.63,10.659,10.615,10.65,0
20081001|2008-07-21 10:30,21,10.63,10.657,10.588,10.657,0
20081001|2008-07-21 11:00,21,10.639,10.675,10.62,10.665,0
20081001|2008-07-21 11:30,21,10.653,10.716,10.653,10.69,0
20081001|2008-07-21 12:00,21,10.7,10.755,10.7,10.73,0
20081001|2008-07-21 12:30,21,10.74,10.74,10.668,10.681,0
20081001|2008-07-21 13:00,21,10.664,10.693,10.65,10.688,0
20081001|2008-07-21 13:30,21,10.685,10.723,10.685,10.718,0
20081001|2008-07-21 14:00,21,10.718,10.755,10.718,10.749,0
20081001|2008-07-21 14:30,21,10.76,10.76,10.73,10.73,0
20081001|2008-07-21 15:00,21,10.756,10.756,10.756,10.756,0
20081001|2008-07-21 17:00,22,10.63,10.63,10.63,10.63,0
20081001|2008-07-21 19:00,22,10.639,10.639,10.639,10.639,0
20081001|2008-07-21 22:00,22,10.634,10.634,10.634,10.634,0
20081001|2008-07-21 23:30,22,10.611,10.611,10.611,10.611,0
20081001|2008-07-22 00:00,22,10.6,10.6,10.6,10.6,0
20081001|2008-07-22 02:30,22,10.639,10.639,10.639,10.639,0
20081001|2008-07-22 04:00,22,10.66,10.66,10.66,10.66,0
20081001|2008-07-22 05:00,22,10.6,10.6,10.6,10.6,0
20081001|2008-07-22 05:30,22,10.531,10.594,10.531,10.594,0
20081001|2008-07-22 06:30,22,10.539,10.539,10.48,10.507,0
20081001|2008-07-22 07:00,22,10.505,10.505,10.461,10.47,0
20081001|2008-07-22 07:30,22,10.393,10.407,10.326,10.326,0
20081001|2008-07-22 08:00,22,10.365,10.384,10.256,10.311,0
20081001|2008-07-22 08:30,22,10.274,10.298,10.15,10.165,1
20081001|2008-07-22 09:00,22,10.135,10.181,10.084,10.165,0
20081001|2008-07-22 09:30,22,10.148,10.175,10.121,10.154,1
20081001|2008-07-22 10:00,22,10.179,10.22,10.15,10.183,0
20081001|2008-07-22 10:30,22,10.185,10.215,10.171,10.202,0
20081001|2008-07-22 11:00,22,10.17,10.19,10.15,10.19,0
20081001|2008-07-22 11:30,22,10.181,10.2,10.12,10.165,0
20081001|2008-07-22 12:00,22,10.153,10.224,10.145,10.182,0
20081001|2008-07-22 12:30,22,10.179,10.245,10.179,10.21,0
20081001|2008-07-22 13:00,22,10.227,10.28,10.21,10.258,0
20081001|2008-07-22 13:30,22,10.246,10.288,10.246,10.288,0
20081001|2008-07-22 14:00,22,10.276,10.278,10.258,10.258,0
20081001|2008-07-22 14:30,22,10.258,10.26,10.255,10.26,0
20081001|2008-07-22 15:00,22,10.255,10.281,10.255,10.281,0
20081001|2008-07-22 15:30,22,10.287,10.29,10.287,10.29,0
20081001|2008-07-22 16:00,22,10.29,10.3,10.29,10.3,0
20081001|2008-07-22 18:30,23,10.31,10.325,10.31,10.311,0
20081001|2008-07-22 20:30,23,10.265,10.265,10.265,10.265,0
20081001|2008-07-22 21:30,23,10.26,10.26,10.255,10.255,0
20081001|2008-07-22 23:30,23,10.256,10.256,10.256,10.256,0
20081001|2008-07-23 02:00,23,10.229,10.229,10.229,10.229,0
20081001|2008-07-23 05:00,23,10.179,10.179,10.16,10.177,0
20081001|2008-07-23 07:00,23,10.147,10.15,9.95,10.028,0
20081001|2008-07-23 07:30,23,10.028,10.09,10.028,10.088,0
20081001|2008-07-23 08:00,23,10.082,10.234,10.047,10.221,1
20081001|2008-07-23 08:30,23,10.228,10.394,10.211,10.26,0
20081001|2008-07-23 09:00,23,10.287,10.287,10.247,10.261,0
20081001|2008-07-23 09:30,23,10.213,10.317,10.091,10.293,0
20081001|2008-07-23 10:00,23,10.333,10.399,10.331,10.334,0
20081001|2008-07-23 10:30,23,10.336,10.379,10.283,10.379,0
20081001|2008-07-23 11:00,23,10.381,10.474,10.381,10.43,0
20081001|2008-07-23 11:30,23,10.425,10.434,10.39,10.401,0
20081001|2008-07-23 12:00,23,10.403,10.403,10.238,10.286,1
20081001|2008-07-23 12:30,23,10.285,10.31,10.124,10.133,4
20081001|2008-07-23 13:00,23,10.146,10.16,9.9,9.914,9
20081001|2008-07-23 13:30,23,9.917,9.925,9.868,9.92,0
20081001|2008-07-23 14:00,23,9.912001,9.912001,9.84,9.84,0
20081001|2008-07-23 14:30,23,9.858,9.893,9.85,9.875,0
20081001|2008-07-23 15:00,23,9.868,9.903,9.865,9.903,0
20081001|2008-07-23 15:30,23,9.881,9.881,9.881,9.881,0
20081001|2008-07-23 16:00,23,9.847,9.847,9.847,9.847,0
20081001|2008-07-23 17:00,24,9.835,9.835,9.835,9.835,0
20081001|2008-07-23 19:00,24,9.883,9.886,9.883,9.886,0
20081001|2008-07-23 19:30,24,9.88,9.88,9.88,9.88,0
20081001|2008-07-23 21:00,24,9.886,9.886,9.881,9.881,0
20081001|2008-07-23 21:30,24,9.91,9.91,9.91,9.91,0
20081001|2008-07-23 23:30,24,9.885,9.894,9.86,9.86,0
20081001|2008-07-24 06:00,24,9.87,9.87,9.87,9.87,0
20081001|2008-07-24 06:30,24,9.85,9.85,9.85,9.85,0
20081001|2008-07-24 07:00,24,9.886,9.934999,9.884,9.911,0
20081001|2008-07-24 07:30,24,9.872,9.952,9.872,9.908999,0
20081001|2008-07-24 08:00,24,9.904,10.03,9.891001,9.929,0
20081001|2008-07-24 08:30,24,9.91,9.91,9.691999,9.75,0
20081001|2008-07-24 09:00,24,9.754,9.814,9.674,9.719,5
20081001|2008-07-24 09:30,24,9.719999,9.741,9.05,9.094999,22
20081001|2008-07-24 10:00,24,9.11,9.316,8.998,9.190001,4
20081001|2008-07-24 10:30,24,9.186,9.29,9.177999,9.219999,0
20081001|2008-07-24 11:00,24,9.219999,9.353,9.219999,9.32,0
20081001|2008-07-24 11:30,24,9.288,9.367,9.238,9.32,0
20081001|2008-07-24 12:00,24,9.327,9.522,9.327,9.478,0
20081001|2008-07-24 12:30,24,9.440001,9.445,9.316999,9.377,2
20081001|2008-07-24 13:00,24,9.415,9.478,9.361,9.475,0
20081001|2008-07-24 13:30,24,9.469,9.469,9.444,9.448999,0
20081001|2008-07-24 14:00,24,9.448,9.448,9.408999,9.437,0
20081001|2008-07-24 14:30,24,9.455,9.468,9.455,9.468,0
20081001|2008-07-24 15:00,24,9.462999,9.462999,9.436,9.46,0
20081001|2008-07-24 15:30,24,9.461,9.471,9.448999,9.448999,0
20081001|2008-07-24 17:00,25,9.49,9.49,9.478,9.478,0
20081001|2008-07-24 17:30,25,9.49,9.49,9.49,9.49,0
20081001|2008-07-24 22:00,25,9.45,9.45,9.45,9.45,0
20081001|2008-07-25 00:00,25,9.499,9.499,9.499,9.499,0
20081001|2008-07-25 04:00,25,9.529,9.529,9.529,9.529,0
20081001|2008-07-25 04:30,25,9.555,9.555,9.542,9.542,0
20081001|2008-07-25 05:00,25,9.566999,9.580999,9.566999,9.580999,0
20081001|2008-07-25 05:30,25,9.571,9.571,9.554,9.554,0
20081001|2008-07-25 07:00,25,9.55,9.6,9.55,9.597,0
20081001|2008-07-25 07:30,25,9.631,9.631,9.58,9.601999,1
20081001|2008-07-25 08:00,25,9.561,9.561,9.369,9.49,0
20081001|2008-07-25 08:30,25,9.472,9.569,9.355,9.378,0
20081001|2008-07-25 09:00,25,9.39,9.407,9.305,9.405001,0
20081001|2008-07-25 09:30,25,9.389,9.432,9.38,9.424,0
20081001|2008-07-25 10:00,25,9.387,9.425,9.36,9.42,0
20081001|2008-07-25 10:30,25,9.41,9.422,9.35,9.381,0
20081001|2008-07-25 11:00,25,9.39,9.41,9.309999,9.348001,0
20081001|2008-07-25 11:30,25,9.361,9.383,9.232,9.237,0
20081001|2008-07-25 12:00,25,9.233999,9.239,9.15,9.167,0
20081001|2008-07-25 12:30,25,9.155001,9.222,9.155001,9.209,3
20081001|2008-07-25 13:00,25,9.212,9.266001,9.2,9.241,0
20081001|2008-07-25 13:30,25,9.245,9.249,9.219999,9.244,0
20081001|2008-07-25 14:00,25,9.26,9.263,9.236,9.236,0
20081001|2008-07-25 14:30,25,9.231,9.231,9.21,9.229,0
20081001|2008-07-25 15:00,25,9.219999,9.222,9.211,9.211,0
20081001|2008-07-25 15:30,25,9.218,9.218,9.212,9.217,0
20081001|2008-07-27 21:30,28,9.367,9.367,9.367,9.367,0
20081001|2008-07-27 22:30,28,9.363,9.363,9.363,9.363,0
20081001|2008-07-28 05:00,28,9.378,9.378,9.378,9.378,0
20081001|2008-07-28 06:00,28,9.365,9.365,9.3,9.315001,0
20081001|2008-07-28 06:30,28,9.339,9.343,9.339,9.343,0
20081001|2008-07-28 07:00,28,9.361,9.391001,9.35,9.384,0
20081001|2008-07-28 07:30,28,9.384,9.42,9.358999,9.419001,0
20081001|2008-07-28 08:00,28,9.391001,9.405001,9.323999,9.332,0
20081001|2008-07-28 08:30,28,9.333,9.347,9.257,9.261,2
20081001|2008-07-28 09:00,28,9.272,9.325,9.209,9.313,0
20081001|2008-07-28 09:30,28,9.313,9.323,9.269,9.299,0
20081001|2008-07-28 10:00,28,9.314,9.363,9.305,9.318,0
20081001|2008-07-28 10:30,28,9.328,9.33,9.293,9.302999,0
20081001|2008-07-28 11:00,28,9.282,9.295,9.244,9.282,0
20081001|2008-07-28 11:30,28,9.279,9.285,9.231,9.269,0
20081001|2008-07-28 12:00,28,9.248,9.283,9.217,9.244,0
20081001|2008-07-28 12:30,28,9.247,9.276999,9.241,9.252,0
20081001|2008-07-28 13:00,28,9.272,9.36,9.262,9.29,0
20081001|2008-07-28 13:30,28,9.280001,9.291,9.26,9.26,0
20081001|2008-07-28 14:00,28,9.259,9.276,9.251,9.27,0
20081001|2008-07-28 14:30,28,9.271,9.271,9.255,9.255,0
20081001|2008-07-28 15:00,28,9.255,9.257,9.25,9.256,0
20081001|2008-07-28 15:30,28,9.268,9.33,9.268,9.33,0
20081001|2008-07-28 16:00,28,9.33,9.33,9.33,9.33,0
20081001|2008-07-28 17:00,29,9.32,9.32,9.32,9.32,0
20081001|2008-07-28 17:30,29,9.298,9.298,9.298,9.298,0
20081001|2008-07-28 18:00,29,9.337,9.355,9.337,9.355,0
20081001|2008-07-28 20:30,29,9.319,9.319,9.319,9.319,0
20081001|2008-07-28 21:00,29,9.366,9.366,9.355,9.355,0
20081001|2008-07-28 21:30,29,9.355,9.355,9.353,9.353,0
20081001|2008-07-28 22:00,29,9.348001,9.348001,9.348001,9.348001,0
20081001|2008-07-28 22:30,29,9.35,9.35,9.35,9.35,0
20081001|2008-07-28 23:30,29,9.35,9.35,9.35,9.35,0
20081001|2008-07-29 02:00,29,9.35,9.35,9.35,9.35,0
20081001|2008-07-29 05:00,29,9.35,9.35,9.35,9.35,0
20081001|2008-07-29 06:00,29,9.265,9.279,9.190001,9.190001,0
20081001|2008-07-29 06:30,29,9.23,9.258,9.23,9.256,0
20081001|2008-07-29 07:00,29,9.247,9.276999,9.243,9.248,0
20081001|2008-07-29 07:30,29,9.269,9.3,9.21,9.223001,0
20081001|2008-07-29 08:00,29,9.259,9.261,9.147,9.161,0
20081001|2008-07-29 08:30,29,9.181,9.191999,9.066999,9.104,0
20081001|2008-07-29 09:00,29,9.108999,9.108999,9.068,9.108999,0
20081001|2008-07-29 09:30,29,9.108,9.151,9.062,9.137,0
20081001|2008-07-29 10:00,29,9.142,9.231,9.142,9.224,0
20081001|2008-07-29 10:30,29,9.25,9.291,9.219,9.24,0
20081001|2008-07-29 11:00,29,9.266001,9.271,9.2,9.233,0
20081001|2008-07-29 11:30,29,9.226999,9.263,9.212999,9.263,0
20081001|2008-07-29 12:00,29,9.308001,9.343,9.285,9.309999,0
20081001|2008-07-29 12:30,29,9.314,9.316999,9.237,9.283,0
20081001|2008-07-29 13:00,29,9.272,9.304,9.219,9.228,0
20081001|2008-07-29 13:30,29,9.228,9.253,9.226999,9.23,0
20081001|2008-07-29 14:00,29,9.229,9.233999,9.228,9.233999,0
20081001|2008-07-29 14:30,29,9.224,9.224,9.154,9.164,0
20081001|2008-07-29 15:00,29,9.164,9.176001,9.161,9.173,0
20081001|2008-07-29 15:30,29,9.18,9.194,9.177,9.194,0
20081001|2008-07-29 16:00,29,9.174,9.174,9.169001,9.169001,0
20081001|2008-07-29 17:00,30,9.154,9.190001,9.154,9.190001,0
20081001|2008-07-29 17:30,30,9.232,9.232,9.232,9.232,0
20081001|2008-07-29 19:30,30,9.163,9.163,9.155001,9.155001,0
20081001|2008-07-29 20:00,30,9.138,9.145,9.138,9.145,0
20081001|2008-07-29 20:30,30,9.138,9.138,9.126,9.126,0
20081001|2008-07-29 21:30,30,9.145,9.163,9.145,9.163,0
20081001|2008-07-29 23:00,30,9.154,9.154,9.154,9.154,0
20081001|2008-07-30 00:00,30,9.183001,9.183001,9.183001,9.183001,0
20081001|2008-07-30 01:30,30,9.183001,9.183001,9.183001,9.183001,0
20081001|2008-07-30 02:00,30,9.183001,9.183001,9.183001,9.183001,0
20081001|2008-07-30 02:30,30,9.183001,9.183001,9.183001,9.183001,0
20081001|2008-07-30 03:00,30,9.2,9.2,9.2,9.2,0
20081001|2008-07-30 04:00,30,9.202,9.202,9.2,9.2,0
20081001|2008-07-30 04:30,30,9.2,9.2,9.195,9.195,0
20081001|2008-07-30 05:00,30,9.2,9.2,9.183001,9.190001,0
20081001|2008-07-30 05:30,30,9.190001,9.190001,9.175,9.175,0
20081001|2008-07-30 06:00,30,9.18,9.216001,9.124,9.124,0
20081001|2008-07-30 06:30,30,9.116,9.141001,9.079,9.116,0
20081001|2008-07-30 07:00,30,9.078,9.087999,9.038,9.066999,0
20081001|2008-07-30 07:30,30,9.038,9.07,8.969999,9.048,0
20081001|2008-07-30 08:00,30,9.035,9.107,9.01,9.072001,0
20081001|2008-07-30 08:30,30,9.072001,9.075,8.912001,8.958,2
20081001|2008-07-30 09:00,30,8.96,9.01,8.917,9.01,0
20081001|2008-07-30 09:30,30,9.013,9.24,8.992,9.24,5
20081001|2008-07-30 10:00,30,9.233999,9.233999,9.112,9.137,3
20081001|2008-07-30 10:30,30,9.137,9.149,9.068,9.125,0
20081001|2008-07-30 11:00,30,9.12,9.205,9.092,9.15,4
20081001|2008-07-30 11:30,30,9.154,9.209,9.101999,9.194,0
20081001|2008-07-30 12:00,30,9.194,9.355,9.194,9.323,15
20081001|2008-07-30 12:30,30,9.305,9.35,9.261,9.297,0
20081001|2008-07-30 13:00,30,9.32,9.4,9.3,9.325,6
20081001|2008-07-30 13:30,30,9.325,9.361,9.289,9.361,2
20081001|2008-07-30 14:00,30,9.368,9.397,9.362,9.396,0
20081001|2008-07-30 14:30,30,9.397,9.433001,9.397,9.403,0
20081001|2008-07-30 15:00,30,9.404,9.407,9.385,9.395,0
20081001|2008-07-30 15:30,30,9.399,9.399,9.399,9.399,0
20081001|2008-07-30 17:30,31,9.36,9.36,9.36,9.36,0
20081001|2008-07-30 18:00,31,9.346,9.353,9.346,9.35,0
20081001|2008-07-30 18:30,31,9.344,9.344,9.344,9.344,0
20081001|2008-07-30 20:00,31,9.349,9.349,9.349,9.349,0
20081001|2008-07-30 22:00,31,9.363,9.363,9.363,9.363,0
20081001|2008-07-30 22:30,31,9.36,9.36,9.36,9.36,0
20081001|2008-07-31 01:30,31,9.363,9.363,9.363,9.363,0
20081001|2008-07-31 02:00,31,9.365,9.366,9.365,9.366,0
20081001|2008-07-31 02:30,31,9.362,9.362,9.362,9.362,0
20081001|2008-07-31 04:00,31,9.36,9.36,9.36,9.36,0
20081001|2008-07-31 04:30,31,9.35,9.35,9.341001,9.35,0
20081001|2008-07-31 05:00,31,9.35,9.35,9.341001,9.341001,0
20081001|2008-07-31 05:30,31,9.341001,9.347,9.26,9.26,0
20081001|2008-07-31 06:00,31,9.294001,9.306,9.294001,9.304,0
20081001|2008-07-31 06:30,31,9.309999,9.344999,9.309999,9.344999,0
20081001|2008-07-31 07:00,31,9.334,9.335,9.283,9.32,3
20081001|2008-07-31 07:30,31,9.321,9.399,9.32,9.39,0
20081001|2008-07-31 08:00,31,9.397,9.397,9.282,9.286,0
20081001|2008-07-31 08:30,31,9.276999,9.288,9.205999,9.247,0
20081001|2008-07-31 09:00,31,9.248,9.258,9.197001,9.215,0
20081001|2008-07-31 09:30,31,9.225,9.385,9.2,9.29,0
20081001|2008-07-31 10:00,31,9.280001,9.328,9.242,9.27,0
20081001|2008-07-31 10:30,31,9.282,9.339,9.241,9.3,0
20081001|2008-07-31 11:00,31,9.309999,9.319,9.258,9.258,0
20081001|2008-07-31 11:30,31,9.265,9.29,9.256,9.256,0
20081001|2008-07-31 12:00,31,9.255,9.281,9.157,9.184999,1
20081001|2008-07-31 12:30,31,9.183001,9.217,9.168,9.217,0
20081001|2008-07-31 13:00,31,9.207,9.232,9.17,9.226,1
20081001|2008-07-31 13:30,31,9.226,9.246,9.212999,9.239,0
20081001|2008-07-31 14:00,31,9.241,9.244,9.219999,9.219999,0
20081001|2008-07-31 14:30,31,9.233,9.233,9.2,9.2,0
20081001|2008-07-31 15:00,31,9.205,9.228,9.205,9.221,0
20081001|2008-07-31 15:30,31,9.225,9.229,9.219,9.219999,0
20081001|2008-07-31 17:00,1,9.23,9.262,9.23,9.23,0
20081001|2008-07-31 17:30,1,9.224,9.224,9.224,9.224,0
20081001|2008-07-31 18:00,1,9.21,9.21,9.21,9.21,0
20081001|2008-07-31 18:30,1,9.286,9.287001,9.286,9.286,0
20081001|2008-07-31 21:00,1,9.226,9.237,9.226,9.237,0
20081001|2008-07-31 21:30,1,9.21,9.21,9.21,9.21,0
20081001|2008-08-01 03:30,1,9.21,9.21,9.21,9.21,0
20081001|2008-08-01 04:00,1,9.21,9.21,9.174,9.18,0
20081001|2008-08-01 04:30,1,9.171,9.238,9.162001,9.17,0
20081001|2008-08-01 05:00,1,9.14,9.172,9.111,9.172,0
20081001|2008-08-01 05:30,1,9.116,9.116,9.108,9.108,0
20081001|2008-08-01 06:00,1,9.126,9.126,9.02,9.057,0
20081001|2008-08-01 06:30,1,9.072001,9.084,9.072001,9.084,0
20081001|2008-08-01 07:00,1,9.115,9.115,9.065001,9.1,0
20081001|2008-08-01 07:30,1,9.098001,9.098001,9.019,9.080999,0
20081001|2008-08-01 08:00,1,9.094,9.184,9.085,9.156,0
20081001|2008-08-01 08:30,1,9.158999,9.375,9.158999,9.336,1
20081001|2008-08-01 09:00,1,9.336,9.558001,9.321,9.493,1
20081001|2008-08-01 09:30,1,9.469999,9.493,9.415,9.448,0
20081001|2008-08-01 10:00,1,9.440001,9.476,9.304,9.33,0
20081001|2008-08-01 10:30,1,9.33,9.386,9.315001,9.371,0
20081001|2008-08-01 11:00,1,9.375,9.475,9.375,9.459,0
20081001|2008-08-01 11:30,1,9.465,9.492,9.414,9.475,0
20081001|2008-08-01 12:00,1,9.48,9.522,9.434999,9.439,0
20081001|2008-08-01 12:30,1,9.441,9.509,9.421,9.472,0
20081001|2008-08-01 13:00,1,9.482,9.505,9.444,9.489,0
20081001|2008-08-01 13:30,1,9.483999,9.502,9.483999,9.502,0
20081001|2008-08-01 14:00,1,9.504,9.504,9.486,9.495,0
20081001|2008-08-01 14:30,1,9.5,9.505,9.498,9.5,0
20081001|2008-08-01 15:00,1,9.501,9.505,9.501,9.505,0
20081001|2008-08-01 15:30,1,9.492,9.492,9.483999,9.483999,0
20081001|2008-08-03 17:00,4,9.587,9.612,9.587,9.608999,0
20081001|2008-08-03 17:30,4,9.64,9.67,9.64,9.67,0
20081001|2008-08-03 18:00,4,9.616,9.633,9.616,9.633,0
20081001|2008-08-03 18:30,4,9.625,9.625,9.625,9.625,0
20081001|2008-08-03 19:00,4,9.613,9.613,9.613,9.613,0
20081001|2008-08-03 19:30,4,9.613,9.613,9.605,9.605,0
20081001|2008-08-03 20:00,4,9.61,9.634,9.61,9.634,0
20081001|2008-08-03 21:00,4,9.612,9.612,9.61,9.61,0
20081001|2008-08-03 21:30,4,9.592,9.592,9.546,9.546,0
20081001|2008-08-03 22:00,4,9.556,9.556,9.556,9.556,0
20081001|2008-08-04 01:30,4,9.575,9.575,9.575,9.575,0
20081001|2008-08-04 02:30,4,9.584,9.584,9.584,9.584,0
20081001|2008-08-04 03:00,4,9.559999,9.594999,9.559999,9.594999,0
20081001|2008-08-04 03:30,4,9.625,9.626,9.62,9.626,0
20081001|2008-08-04 04:00,4,9.626,9.628,9.61,9.61,0
20081001|2008-08-04 04:30,4,9.6,9.6,9.559,9.559,0
20081001|2008-08-04 05:00,4,9.551001,9.557,9.551001,9.551001,0
20081001|2008-08-04 05:30,4,9.55,9.55,9.376,9.448999,0
20081001|2008-08-04 06:00,4,9.43,9.43,9.36,9.36,0
20081001|2008-08-04 06:30,4,9.389,9.389,9.32,9.36,0
20081001|2008-08-04 07:00,4,9.32,9.349,9.262,9.337,0
20081001|2008-08-04 07:30,4,9.306,9.374,9.306,9.348001,0
20081001|2008-08-04 08:00,4,9.316999,9.316999,9.151,9.179,3
20081001|2008-08-04 08:30,4,9.183001,9.228,9.11,9.175,7
20081001|2008-08-04 09:00,4,9.175,9.18,9.1,9.161,1
20081001|2008-08-04 09:30,4,9.145,9.15,8.969,8.996,4
20081001|2008-08-04 10:00,4,9,9.029,8.927999,8.957,4
20081001|2008-08-04 10:30,4,8.93,8.932,8.736,8.847,3
20081001|2008-08-04 11:00,4,8.849,8.886,8.788,8.844999,7
20081001|2008-08-04 11:30,4,8.84,8.905001,8.814,8.9,2
20081001|2008-08-04 12:00,4,8.897,8.897,8.795,8.804,0
20081001|2008-08-04 12:30,4,8.82,8.85,8.775,8.841001,0
20081001|2008-08-04 13:00,4,8.84,8.891001,8.813,8.826,0
20081001|2008-08-04 13:30,4,8.823999,8.830999,8.772,8.783,0
20081001|2008-08-04 14:00,4,8.79,8.822001,8.79,8.801001,0
20081001|2008-08-04 14:30,4,8.801001,8.842,8.801001,8.825,0
20081001|2008-08-04 15:00,4,8.812,8.812,8.795,8.797,0
20081001|2008-08-04 15:30,4,8.765,8.765,8.719999,8.729,0
20081001|2008-08-04 16:00,4,8.709,8.716001,8.708,8.716001,0
20081001|2008-08-04 17:00,5,8.716001,8.836,8.716001,8.836,0
20081001|2008-08-04 18:00,5,8.75,8.75,8.747,8.747,0
20081001|2008-08-04 18:30,5,8.745,8.749,8.745,8.749,0
20081001|2008-08-04 19:30,5,8.739,8.796,8.725,8.796,0
20081001|2008-08-04 20:00,5,8.766001,8.766001,8.749,8.749,0
20081001|2008-08-04 21:00,5,8.738,8.738,8.738,8.738,0
20081001|2008-08-04 23:00,5,8.722,8.722,8.719999,8.719999,0
20081001|2008-08-05 00:30,5,8.716001,8.746,8.716001,8.746,0
20081001|2008-08-05 02:00,5,8.753,8.753,8.753,8.753,0
20081001|2008-08-05 03:00,5,8.748,8.748,8.737,8.737,0
20081001|2008-08-05 03:30,5,8.729,8.729,8.7,8.7,0
20081001|2008-08-05 04:00,5,8.738,8.753,8.71,8.71,0
20081001|2008-08-05 04:30,5,8.66,8.676001,8.656,8.676001,0
20081001|2008-08-05 05:00,5,8.667,8.667,8.656,8.658,0
20081001|2008-08-05 05:30,5,8.647,8.677,8.623,8.623,0
20081001|2008-08-05 06:00,5,8.65,8.719,8.6,8.6,0
20081001|2008-08-05 06:30,5,8.58,8.58,8.457,8.461,0
20081001|2008-08-05 07:00,5,8.488,8.545,8.485,8.54,0
20081001|2008-08-05 07:30,5,8.54,8.62,8.5,8.587999,0
20081001|2008-08-05 08:00,5,8.596,8.782,8.59,8.7,2
20081001|2008-08-05 08:30,5,8.690001,8.905001,8.662001,8.856,1
20081001|2008-08-05 09:00,5,8.846,8.969999,8.66,8.939,5
20081001|2008-08-05 09:30,5,8.927999,8.940001,8.828,8.884,2
20081001|2008-08-05 10:00,5,8.873,8.938,8.866,8.889,2
20081001|2008-08-05 10:30,5,8.88,8.922,8.8,8.896,3
20081001|2008-08-05 11:00,5,8.885,9.002,8.875,8.979,0
20081001|2008-08-05 11:30,5,8.969999,9.036,8.936,8.976999,0
20081001|2008-08-05 12:00,5,8.985,8.985,8.841001,8.843,2
20081001|2008-08-05 12:30,5,8.833,8.908,8.808001,8.908,0
20081001|2008-08-05 13:00,5,8.901999,8.932,8.791,8.802999,0
20081001|2008-08-05 13:30,5,8.794001,8.809999,8.711,8.712,0
20081001|2008-08-05 14:00,5,8.712,8.737,8.707,8.737,0
20081001|2008-08-05 14:30,5,8.738,8.748,8.733,8.748,0
20081001|2008-08-05 15:00,5,8.756,8.785,8.752,8.769,0
20081001|2008-08-05 15:30,5,8.772,8.773001,8.733999,8.733999,0
20081001|2008-08-05 16:00,5,8.74,8.74,8.723001,8.723001,0
20081001|2008-08-05 17:00,6,8.714,8.82,8.714,8.758,0
20081001|2008-08-05 20:30,6,8.754,8.754,8.754,8.754,0
20081001|2008-08-05 23:30,6,8.766001,8.766001,8.758,8.758,0
20081001|2008-08-06 05:00,6,8.823999,8.85,8.823999,8.85,0
20081001|2008-08-06 05:30,6,8.835,8.835,8.835,8.835,0
20081001|2008-08-06 06:00,6,8.835,8.842,8.826,8.842,0
20081001|2008-08-06 06:30,6,8.836,8.842,8.775,8.775,0
20081001|2008-08-06 07:00,6,8.795,8.798,8.755,8.781,0
20081001|2008-08-06 07:30,6,8.79,8.79,8.67,8.7,0
20081001|2008-08-06 08:00,6,8.697001,8.815001,8.658,8.785,0
20081001|2008-08-06 08:30,6,8.785,8.83,8.776999,8.776999,0
20081001|2008-08-06 09:00,6,8.773001,8.863,8.767,8.830999,0
20081001|2008-08-06 09:30,6,8.834,8.865,8.75,8.835,0
20081001|2008-08-06 10:00,6,8.841001,8.863,8.708,8.712,0
20081001|2008-08-06 10:30,6,8.712,8.789,8.708,8.773001,1
20081001|2008-08-06 11:00,6,8.789,8.83,8.767,8.8,0
20081001|2008-08-06 11:30,6,8.811,9.01,8.795,8.958,0
20081001|2008-08-06 12:00,6,8.96,9.026999,8.871,8.895,0
20081001|2008-08-06 12:30,6,8.9,8.951,8.887,8.894,0
20081001|2008-08-06 13:00,6,8.895,8.895,8.807,8.85,0
20081001|2008-08-06 13:30,6,8.848001,8.885,8.848001,8.879,0
20081001|2008-08-06 14:00,6,8.857,8.865,8.857,8.865,0
20081001|2008-08-06 14:30,6,8.856,8.869,8.856,8.869,0
20081001|2008-08-06 15:00,6,8.9,8.9,8.879,8.894,0
20081001|2008-08-06 17:00,7,8.91,8.91,8.855,8.855,0
20081001|2008-08-06 17:30,7,8.911,8.911,8.911,8.911,0
20081001|2008-08-06 20:00,7,8.861,8.861,8.861,8.861,0
20081001|2008-08-06 21:30,7,8.87,8.87,8.87,8.87,0
20081001|2008-08-07 02:00,7,8.921,8.921,8.921,8.921,0
20081001|2008-08-07 03:00,7,8.941999,8.959,8.941999,8.959,0
20081001|2008-08-07 03:30,7,8.933001,8.933001,8.933001,8.933001,0
20081001|2008-08-07 04:00,7,8.933001,8.933001,8.933001,8.933001,0
20081001|2008-08-07 04:30,7,8.948,8.99,8.948,8.99,0
20081001|2008-08-07 05:00,7,8.998,9.005,8.98,8.998,0
20081001|2008-08-07 05:30,7,8.995,8.995,8.948,8.948,0
20081001|2008-08-07 06:00,7,8.941,8.953,8.941,8.953,0
20081001|2008-08-07 06:30,7,8.969999,8.969999,8.969999,8.969999,0
20081001|2008-08-07 07:00,7,8.948999,8.99,8.933001,8.933001,0
20081001|2008-08-07 07:30,7,8.944,8.944,8.917,8.917,0
20081001|2008-08-07 08:00,7,8.921,8.936,8.87,8.927999,1
20081001|2008-08-07 08:30,7,8.931,8.932,8.851,8.87,0
20081001|2008-08-07 09:00,7,8.871,8.891001,8.85,8.86,0
20081001|2008-08-07 09:30,7,8.855,9.173,8.855,8.99,11
20081001|2008-08-07 10:00,7,9.007,9.017,8.93,8.95,0
20081001|2008-08-07 10:30,7,8.947001,8.966001,8.889,8.914,0
20081001|2008-08-07 11:00,7,8.923,8.966001,8.862,8.882,0
20081001|2008-08-07 11:30,7,8.872,8.872,8.675,8.705999,0
20081001|2008-08-07 12:00,7,8.719999,8.753,8.691999,8.693,0
20081001|2008-08-07 12:30,7,8.696,8.697001,8.58,8.648001,4
20081001|2008-08-07 13:00,7,8.688,8.765,8.619,8.619,0
20081001|2008-08-07 13:30,7,8.616,8.646,8.597,8.636,0
20081001|2008-08-07 14:00,7,8.64,8.645,8.64,8.645,0
20081001|2008-08-07 14:30,7,8.661,8.662001,8.658999,8.662001,0
20081001|2008-08-07 15:00,7,8.663,8.665,8.655001,8.658999,0
20081001|2008-08-07 15:30,7,8.664,8.664,8.638,8.638,0
20081001|2008-08-07 16:00,7,8.608999,8.623,8.6,8.6,0
20081001|2008-08-07 17:00,8,8.646,8.658999,8.624,8.658999,0
20081001|2008-08-07 17:30,8,8.625,8.627,8.625,8.627,0
20081001|2008-08-07 19:30,8,8.625,8.625,8.625,8.625,0
20081001|2008-08-08 00:00,8,8.62,8.634,8.62,8.634,0
20081001|2008-08-08 02:30,8,8.585,8.585,8.585,8.585,0
20081001|2008-08-08 03:00,8,8.580999,8.580999,8.580999,8.580999,0
20081001|2008-08-08 03:30,8,8.572001,8.572001,8.572001,8.572001,0
20081001|2008-08-08 04:00,8,8.57,8.57,8.549,8.549,0
20081001|2008-08-08 04:30,8,8.55,8.55,8.544001,8.545,0
20081001|2008-08-08 05:00,8,8.529,8.529,8.529,8.529,0
20081001|2008-08-08 05:30,8,8.535,8.583,8.535,8.583,0
20081001|2008-08-08 06:00,8,8.557,8.557,8.542,8.542,0
20081001|2008-08-08 06:30,8,8.554,8.6,8.546,8.6,0
20081001|2008-08-08 07:00,8,8.55,8.559999,8.530001,8.559999,0
20081001|2008-08-08 07:30,8,8.573,8.573,8.5,8.519,0
20081001|2008-08-08 08:00,8,8.517,8.556,8.46,8.541,0
20081001|2008-08-08 08:30,8,8.536,8.559999,8.438,8.457,0
20081001|2008-08-08 09:00,8,8.467,8.483,8.417,8.439,0
20081001|2008-08-08 09:30,8,8.444,8.444,8.308001,8.311,2
20081001|2008-08-08 10:00,8,8.311,8.35,8.27,8.335,16
20081001|2008-08-08 10:30,8,8.333,8.445,8.319,8.43,0
20081001|2008-08-08 11:00,8,8.415,8.481,8.394,8.399,2
20081001|2008-08-08 11:30,8,8.406,8.462999,8.34,8.455999,0
20081001|2008-08-08 12:00,8,8.445,8.524,8.392,8.469999,2
20081001|2008-08-08 12:30,8,8.459,8.495,8.455999,8.479,0
20081001|2008-08-08 13:00,8,8.476999,8.489,8.3,8.3,0
20081001|2008-08-08 13:30,8,8.297,8.34,8.27,8.304,0
20081001|2008-08-08 14:00,8,8.315001,8.335,8.304,8.335,0
20081001|2008-08-08 14:30,8,8.361,8.361,8.361,8.361,0
20081001|2008-08-08 15:00,8,8.391001,8.4,8.356,8.356,0
20081001|2008-08-08 15:30,8,8.353,8.365,8.353,8.365,0
20081001|2008-08-10 17:00,11,8.485,8.494,8.434999,8.434999,0
20081001|2008-08-10 18:00,11,8.437,8.437,8.437,8.437,0
20081001|2008-08-10 18:30,11,8.437,8.45,8.437,8.45,0
20081001|2008-08-10 19:30,11,8.481,8.505,8.481,8.505,0
20081001|2008-08-10 20:00,11,8.512,8.518,8.512,8.518,0
20081001|2008-08-10 20:30,11,8.5,8.5,8.5,8.5,0
20081001|2008-08-10 21:00,11,8.476999,8.476999,8.476999,8.476999,0
20081001|2008-08-10 21:30,11,8.466001,8.491,8.455999,8.491,0
20081001|2008-08-10 22:00,11,8.466001,8.466001,8.466001,8.466001,0
20081001|2008-08-11 02:00,11,8.475,8.475,8.475,8.475,0
20081001|2008-08-11 02:30,11,8.475,8.475,8.475,8.475,0
20081001|2008-08-11 03:00,11,8.476999,8.476999,8.476999,8.476999,0
20081001|2008-08-11 04:00,11,8.476999,8.476999,8.476999,8.476999,0
20081001|2008-08-11 05:00,11,8.448999,8.448999,8.413,8.413,0
20081001|2008-08-11 05:30,11,8.418,8.42,8.408999,8.42,0
20081001|2008-08-11 06:00,11,8.425,8.425,8.404,8.404,0
20081001|2008-08-11 06:30,11,8.405001,8.41,8.38,8.41,0
20081001|2008-08-11 07:00,11,8.416,8.454,8.405001,8.454,0
20081001|2008-08-11 07:30,11,8.445,8.45,8.344999,8.38,0
20081001|2008-08-11 08:00,11,8.386,8.42,8.334,8.419001,0
20081001|2008-08-11 08:30,11,8.419001,8.447001,8.381,8.403,1
20081001|2008-08-11 09:00,11,8.406,8.508,8.4,8.499,0
20081001|2008-08-11 09:30,11,8.5,8.526999,8.438,8.441999,0
20081001|2008-08-11 10:00,11,8.447001,8.467,8.385,8.398001,0
20081001|2008-08-11 10:30,11,8.413,8.431,8.356,8.356,2
20081001|2008-08-11 11:00,11,8.354,8.364,8.288,8.309,0
20081001|2008-08-11 11:30,11,8.351999,8.39,8.318,8.318,0
20081001|2008-08-11 12:00,11,8.318,8.341001,8.236,8.269,0
20081001|2008-08-11 12:30,11,8.285,8.36,8.261,8.339,0
20081001|2008-08-11 13:00,11,8.349,8.440001,8.344,8.424,0
20081001|2008-08-11 13:30,11,8.416,8.481,8.403,8.479,0
20081001|2008-08-11 14:00,11,8.475,8.482,8.464,8.469999,0
20081001|2008-08-11 14:30,11,8.476999,8.483999,8.476999,8.476999,0
20081001|2008-08-11 15:00,11,8.485,8.49,8.482,8.49,0
20081001|2008-08-11 15:30,11,8.479,8.479,8.464,8.464,0
20081001|2008-08-11 17:00,12,8.457,8.457,8.457,8.457,0
20081001|2008-08-11 19:30,12,8.511,8.511,8.511,8.511,0
20081001|2008-08-11 20:30,12,8.483,8.483,8.483,8.483,0
20081001|2008-08-12 01:30,12,8.440001,8.440001,8.422,8.440001,0
20081001|2008-08-12 02:30,12,8.472,8.474,8.462999,8.462999,0
20081001|2008-08-12 03:00,12,8.498,8.5,8.496,8.496,0
20081001|2008-08-12 03:30,12,8.472,8.472,8.471,8.471,0
20081001|2008-08-12 04:30,12,8.412001,8.412001,8.403,8.403,0
20081001|2008-08-12 05:00,12,8.427999,8.427999,8.427999,8.427999,0
20081001|2008-08-12 05:30,12,8.469999,8.49,8.469999,8.49,0
20081001|2008-08-12 06:00,12,8.465,8.465,8.465,8.465,0
20081001|2008-08-12 06:30,12,8.483,8.496,8.461,8.472,0
20081001|2008-08-12 07:00,12,8.483999,8.514,8.459,8.469999,0
20081001|2008-08-12 07:30,12,8.475,8.552999,8.475,8.535,1
20081001|2008-08-12 08:00,12,8.522,8.541,8.455,8.476999,4
20081001|2008-08-12 08:30,12,8.472,8.483,8.4,8.443,0
20081001|2008-08-12 09:00,12,8.434,8.471,8.43,8.444,1
20081001|2008-08-12 09:30,12,8.441999,8.507,8.440001,8.492,0
20081001|2008-08-12 10:00,12,8.483,8.499,8.432,8.437,2
20081001|2008-08-12 10:30,12,8.433001,8.5,8.433001,8.497,0
20081001|2008-08-12 11:00,12,8.505,8.505,8.462,8.471,0
20081001|2008-08-12 11:30,12,8.471,8.487,8.403,8.42,0
20081001|2008-08-12 12:00,12,8.423,8.440001,8.309999,8.34,0
20081001|2008-08-12 12:30,12,8.333,8.415,8.328,8.385,0
20081001|2008-08-12 13:00,12,8.37,8.43,8.346,8.419001,0
20081001|2008-08-12 13:30,12,8.423,8.444,8.417,8.440001,0
20081001|2008-08-12 14:00,12,8.445,8.455,8.445,8.448999,0
20081001|2008-08-12 14:30,12,8.448,8.448,8.441999,8.441999,0
20081001|2008-08-12 15:00,12,8.438,8.438,8.43,8.43,0
20081001|2008-08-12 15:30,12,8.441,8.441,8.441,8.441,0
20081001|2008-08-12 16:00,12,8.429,8.429,8.429,8.429,0
20081001|2008-08-12 17:30,13,8.46,8.478,8.458,8.478,0
20081001|2008-08-12 18:30,13,8.452,8.452,8.452,8.452,0
20081001|2008-08-12 19:00,13,8.45,8.45,8.45,8.45,0
20081001|2008-08-13 00:00,13,8.476,8.479,8.476,8.479,0
20081001|2008-08-13 02:00,13,8.48,8.49,8.48,8.49,0
20081001|2008-08-13 02:30,13,8.49,8.49,8.49,8.49,0
20081001|2008-08-13 03:00,13,8.49,8.49,8.476999,8.476999,0
20081001|2008-08-13 03:30,13,8.455,8.455,8.455,8.455,0
20081001|2008-08-13 05:00,13,8.45,8.45,8.440001,8.440001,0
20081001|2008-08-13 05:30,13,8.4,8.4,8.35,8.35,0
20081001|2008-08-13 06:00,13,8.36,8.372,8.33,8.341001,0
20081001|2008-08-13 06:30,13,8.355,8.362,8.330999,8.36,0
20081001|2008-08-13 07:00,13,8.363,8.417,8.351999,8.365,0
20081001|2008-08-13 07:30,13,8.361,8.403,8.357,8.392,0
20081001|2008-08-13 08:00,13,8.399,8.399,8.276999,8.301001,0
20081001|2008-08-13 08:30,13,8.307,8.322001,8.164,8.182,0
20081001|2008-08-13 09:00,13,8.184999,8.274,8.134,8.263,1
20081001|2008-08-13 09:30,13,8.27,8.377,8.25,8.267,2
20081001|2008-08-13 10:00,13,8.25,8.32,8.246,8.306,0
20081001|2008-08-13 10:30,13,8.332,8.386,8.3,8.358,0
20081001|2008-08-13 11:00,13,8.361,8.55,8.34,8.516001,4
20081001|2008-08-13 11:30,13,8.517,8.704,8.506,8.687,9
20081001|2008-08-13 12:00,13,8.7,8.818,8.7,8.704,7
20081001|2008-08-13 12:30,13,8.721,8.797,8.637,8.658,1
20081001|2008-08-13 13:00,13,8.667,8.683001,8.522,8.543,7
20081001|2008-08-13 13:30,13,8.54,8.573999,8.515,8.559999,1
20081001|2008-08-13 14:00,13,8.577,8.577,8.556,8.561,0
20081001|2008-08-13 14:30,13,8.573999,8.577,8.561,8.576,0
20081001|2008-08-13 15:00,13,8.565001,8.569,8.555,8.555,0
20081001|2008-08-13 15:30,13,8.55,8.605,8.55,8.605,0
20081001|2008-08-13 16:00,13,8.62,8.62,8.617,8.617,0
20081001|2008-08-13 17:00,14,8.62,8.62,8.545,8.545,0
20081001|2008-08-13 19:00,14,8.617,8.617,8.617,8.617,0
20081001|2008-08-13 19:30,14,8.62,8.62,8.62,8.62,0
20081001|2008-08-13 20:00,14,8.62,8.624,8.62,8.624,0
20081001|2008-08-13 20:30,14,8.622,8.622,8.622,8.622,0
20081001|2008-08-13 21:30,14,8.629,8.629,8.629,8.629,0
20081001|2008-08-13 22:30,14,8.61,8.61,8.61,8.61,0
20081001|2008-08-13 23:00,14,8.608999,8.608999,8.6,8.6,0
20081001|2008-08-13 23:30,14,8.608999,8.608999,8.6,8.6,0
20081001|2008-08-14 00:00,14,8.6,8.6,8.6,8.6,0
20081001|2008-08-14 00:30,14,8.593,8.593,8.593,8.593,0
20081001|2008-08-14 01:30,14,8.585,8.631,8.566,8.591001,0
20081001|2008-08-14 02:00,14,8.63,8.644,8.63,8.638,0
20081001|2008-08-14 03:00,14,8.63,8.63,8.63,8.63,0
20081001|2008-08-14 03:30,14,8.63,8.63,8.61,8.613,0
20081001|2008-08-14 04:00,14,8.55,8.55,8.506,8.513,0
20081001|2008-08-14 04:30,14,8.546,8.546,8.546,8.546,0
20081001|2008-08-14 05:00,14,8.501,8.501,8.46,8.466001,0
20081001|2008-08-14 06:00,14,8.505,8.505,8.468,8.475,0
20081001|2008-08-14 06:30,14,8.468,8.468,8.419001,8.455,0
20081001|2008-08-14 07:00,14,8.476,8.516001,8.467,8.483,0
20081001|2008-08-14 07:30,14,8.482,8.512,8.453,8.465,0
20081001|2008-08-14 08:00,14,8.467,8.518,8.417,8.515,0
20081001|2008-08-14 08:30,14,8.515,8.613,8.49,8.579,0
20081001|2008-08-14 09:00,14,8.582,8.615,8.559999,8.589,0
20081001|2008-08-14 09:30,14,8.585,8.585,8.36,8.376,1
20081001|2008-08-14 10:00,14,8.356,8.358,8.204,8.265,4
20081001|2008-08-14 10:30,14,8.264,8.274,8.17,8.205,4
20081001|2008-08-14 11:00,14,8.205,8.21,8.094999,8.143,21
20081001|2008-08-14 11:30,14,8.149,8.242,8.108999,8.238,0
20081001|2008-08-14 12:00,14,8.236,8.318,8.209,8.267,1
20081001|2008-08-14 12:30,14,8.268,8.286,8.237,8.243,0
20081001|2008-08-14 13:00,14,8.241,8.3,8.189,8.25,9
20081001|2008-08-14 13:30,14,8.254,8.272,8.23,8.268,2
20081001|2008-08-14 14:00,14,8.261,8.268,8.23,8.23,0
20081001|2008-08-14 14:30,14,8.23,8.237,8.217,8.233999,0
20081001|2008-08-14 15:00,14,8.233,8.233,8.21,8.226999,0
20081001|2008-08-14 15:30,14,8.221,8.221,8.18,8.18,0
20081001|2008-08-14 16:00,14,8.18,8.18,8.171,8.18,0
20081001|2008-08-14 17:00,15,8.158999,8.239,8.154,8.239,0
20081001|2008-08-14 17:30,15,8.15,8.15,8.15,8.15,0
20081001|2008-08-15 07:30,15,8.111,8.259,8.111,8.205999,0
20081001|2008-08-15 08:00,15,8.212,8.262,8.169001,8.177999,1
20081001|2008-08-15 08:30,15,8.177,8.177,8.059,8.073,2
20081001|2008-08-15 09:00,15,8.073999,8.164,8.073999,8.148001,1
20081001|2008-08-15 09:30,15,8.154,8.154,8.105,8.148001,0
20081001|2008-08-15 10:00,15,8.15,8.174,8.139,8.147,2
20081001|2008-08-15 10:30,15,8.153,8.280001,8.141001,8.177999,0
20081001|2008-08-15 11:00,15,8.174,8.252,8.174,8.208,0
20081001|2008-08-15 11:30,15,8.221,8.264,8.21,8.232,0
20081001|2008-08-15 12:00,15,8.245,8.245,8.201,8.238,0
20081001|2008-08-15 12:30,15,8.233,8.278,8.12,8.21,0
20081001|2008-08-15 13:00,15,8.197001,8.239,8.166,8.175,7
20081001|2008-08-15 13:30,15,8.173,8.186,8.15,8.184,0
20081001|2008-08-15 14:00,15,8.175,8.189,8.175,8.188,0
20081001|2008-08-15 14:30,15,8.184999,8.191999,8.168,8.168,0
20081001|2008-08-15 15:00,15,8.171,8.228,8.171,8.198,0
20081001|2008-08-15 15:30,15,8.201,8.229,8.187,8.229,1
20081001|2008-08-15 16:00,15,8.182,8.182,8.182,8.182,0
20081001|2008-08-17 17:00,18,8.02,8.02,7.925,8.01,0
20081001|2008-08-17 17:30,18,8.01,8.02,8.004,8.004,0
20081001|2008-08-17 18:00,18,8.01,8.026999,7.994,8.022,0
20081001|2008-08-17 18:30,18,8.036,8.038,8.035,8.035,0
20081001|2008-08-17 19:00,18,8.030001,8.05,8.030001,8.05,0
20081001|2008-08-17 19:30,18,8.05,8.052,8.049,8.049,0
20081001|2008-08-17 20:00,18,8.039,8.049,8.039,8.049,0
20081001|2008-08-17 20:30,18,8.033,8.033,8.030001,8.030001,0
20081001|2008-08-17 21:00,18,8.030001,8.036,8.015,8.015,0
20081001|2008-08-17 21:30,18,8.023001,8.030001,8.023001,8.030001,0
20081001|2008-08-17 22:00,18,8.033,8.033,8.026,8.026,0
20081001|2008-08-17 22:30,18,8.024,8.024,8.013,8.013,0
20081001|2008-08-17 23:00,18,8.023001,8.023001,8.019,8.019,0
20081001|2008-08-17 23:30,18,8.038,8.038,8.033999,8.033999,0
20081001|2008-08-18 00:00,18,8.022,8.022,8.019,8.019,0
20081001|2008-08-18 00:30,18,8.026999,8.036,8.026999,8.036,0
20081001|2008-08-18 01:00,18,8.023001,8.023001,8.023001,8.023001,0
20081001|2008-08-18 01:30,18,8.04,8.04,8.04,8.04,0
20081001|2008-08-18 02:30,18,8.056,8.063,8.056,8.063,0
20081001|2008-08-18 03:00,18,8.059999,8.066,8.059999,8.066,0
20081001|2008-08-18 03:30,18,8.056,8.066999,8.055,8.055,0
20081001|2008-08-18 04:00,18,8.055,8.068,8.055,8.068,0
20081001|2008-08-18 04:30,18,8.07,8.09,8.07,8.09,0
20081001|2008-08-18 05:00,18,8.086,8.086,8.086,8.086,0
20081001|2008-08-18 05:30,18,8.077,8.077,8.01,8.015,0
20081001|2008-08-18 06:00,18,8.003,8.014,7.984,7.984,0
20081001|2008-08-18 06:30,18,7.979,8.039,7.974,7.978,0
20081001|2008-08-18 07:00,18,7.992,8.035,7.99,8.006,0
20081001|2008-08-18 07:30,18,8.01,8.01,7.96,7.996,0
20081001|2008-08-18 08:00,18,7.999,8.051001,7.93,8.045,0
20081001|2008-08-18 08:30,18,8.048,8.101,8.01,8.017,0
20081001|2008-08-18 09:00,18,8.018,8.085,8.011,8.05,0
20081001|2008-08-18 09:30,18,8.061,8.065001,8.02,8.052999,0
20081001|2008-08-18 10:00,18,8.054,8.054,8.002,8.033,0
20081001|2008-08-18 10:30,18,8.037001,8.128,8.037001,8.117,0
20081001|2008-08-18 11:00,18,8.114,8.12,8.046,8.098001,0
20081001|2008-08-18 11:30,18,8.098001,8.153,8.073,8.114,1
20081001|2008-08-18 12:00,18,8.12,8.133,8.078,8.080999,0
20081001|2008-08-18 12:30,18,8.078,8.104,8.047,8.064,0
20081001|2008-08-18 13:00,18,8.046,8.055,7.98,7.991,2
20081001|2008-08-18 13:30,18,7.988,7.992,7.975,7.988,0
20081001|2008-08-18 14:00,18,7.987,7.993,7.974,7.977,0
20081001|2008-08-18 14:30,18,7.977,7.978,7.954,7.957,0
20081001|2008-08-18 15:00,18,7.962,7.962,7.953,7.957,0
20081001|2008-08-18 15:30,18,7.957,7.957,7.95,7.95,0
20081001|2008-08-18 17:00,19,7.975,7.996,7.975,7.996,0
20081001|2008-08-18 18:00,19,7.985,7.987,7.985,7.987,0
20081001|2008-08-18 18:30,19,7.987,7.991,7.987,7.991,0
20081001|2008-08-18 20:30,19,7.935,7.943,7.926,7.935,0
20081001|2008-08-18 21:30,19,7.933,7.933,7.933,7.933,0
20081001|2008-08-18 23:00,19,7.958,7.958,7.958,7.958,0
20081001|2008-08-18 23:30,19,7.951,7.951,7.951,7.951,0
20081001|2008-08-19 00:30,19,7.944,7.951,7.944,7.951,0
20081001|2008-08-19 01:30,19,7.943,7.943,7.943,7.943,0
20081001|2008-08-19 02:00,19,7.929,7.929,7.926,7.926,0
20081001|2008-08-19 02:30,19,7.923,7.923,7.91,7.911,0
20081001|2008-08-19 03:00,19,7.905,7.943,7.904,7.943,0
20081001|2008-08-19 05:00,19,7.935,7.95,7.935,7.949,0
20081001|2008-08-19 05:30,19,7.954,7.965,7.954,7.965,0
20081001|2008-08-19 06:00,19,7.965,7.965,7.91,7.91,0
20081001|2008-08-19 06:30,19,7.91,7.92,7.895,7.92,0
20081001|2008-08-19 07:00,19,7.917,7.93,7.91,7.926,0
20081001|2008-08-19 07:30,19,7.93,7.955,7.896,7.951,0
20081001|2008-08-19 08:00,19,7.949,8.04,7.949,8.012,1
20081001|2008-08-19 08:30,19,8.012,8.030001,7.96,7.993,0
20081001|2008-08-19 09:00,19,7.997,8.075,7.945,8.069,2
20081001|2008-08-19 09:30,19,8.065001,8.098001,8.045,8.069,2
20081001|2008-08-19 10:00,19,8.071,8.144,8.047,8.13,3
20081001|2008-08-19 10:30,19,8.129,8.207,8.087,8.191,0
20081001|2008-08-19 11:00,19,8.204,8.246,8.09,8.125,1
20081001|2008-08-19 11:30,19,8.13,8.138,8.031,8.087,0
20081001|2008-08-19 12:00,19,8.082,8.106,7.988,7.998,1
20081001|2008-08-19 12:30,19,7.991,8.033,7.969,8.013,1
20081001|2008-08-19 13:00,19,8.012,8.105,7.994,8.066999,0
20081001|2008-08-19 13:30,19,8.08,8.105,8.069,8.094999,0
20081001|2008-08-19 14:00,19,8.094999,8.108,8.075,8.108,0
20081001|2008-08-19 14:30,19,8.103,8.124,8.093,8.113,0
20081001|2008-08-19 15:00,19,8.11,8.143,8.1,8.136,0
20081001|2008-08-19 15:30,19,8.145,8.146,8.137,8.142,0
20081001|2008-08-19 16:00,19,8.146,8.169001,8.146,8.15,0
20081001|2008-08-19 17:00,20,8.149,8.149,8.149,8.149,0
20081001|2008-08-19 17:30,20,8.17,8.17,8.17,8.17,0
20081001|2008-08-19 18:00,20,8.174,8.174,8.174,8.174,0
20081001|2008-08-19 19:30,20,8.176001,8.176001,8.142,8.142,0
20081001|2008-08-19 20:30,20,8.143,8.143,8.143,8.143,0
20081001|2008-08-19 21:00,20,8.142,8.171,8.142,8.142,0
20081001|2008-08-19 22:00,20,8.176001,8.176001,8.176001,8.176001,0
20081001|2008-08-19 23:00,20,8.174,8.174,8.174,8.174,0
20081001|2008-08-19 23:30,20,8.174,8.18,8.174,8.18,0
20081001|2008-08-20 00:00,20,8.18,8.18,8.18,8.18,0
20081001|2008-08-20 01:30,20,8.17,8.17,8.17,8.17,0
20081001|2008-08-20 02:00,20,8.164,8.164,8.15,8.153,0
20081001|2008-08-20 02:30,20,8.153,8.153,8.153,8.153,0
20081001|2008-08-20 03:00,20,8.153,8.186,8.153,8.186,0
20081001|2008-08-20 03:30,20,8.18,8.18,8.158,8.158,0
20081001|2008-08-20 04:00,20,8.158,8.16,8.158,8.16,0
20081001|2008-08-20 04:30,20,8.16,8.17,8.16,8.16,0
20081001|2008-08-20 05:00,20,8.189,8.255,8.189,8.249,0
20081001|2008-08-20 05:30,20,8.249,8.249,8.214,8.215,0
20081001|2008-08-20 06:00,20,8.25,8.25,8.174,8.194,0
20081001|2008-08-20 06:30,20,8.188,8.233999,8.182,8.233999,0
20081001|2008-08-20 07:00,20,8.219999,8.276999,8.196,8.263,1
20081001|2008-08-20 07:30,20,8.244,8.245,8.205,8.205,0
20081001|2008-08-20 08:00,20,8.201,8.23,8.195,8.2,0
20081001|2008-08-20 08:30,20,8.197001,8.218,8.181,8.202,1
20081001|2008-08-20 09:00,20,8.203,8.221,8.167,8.197001,0
20081001|2008-08-20 09:30,20,8.191,8.219,8.029,8.047,0
20081001|2008-08-20 10:00,20,8.045,8.117,8.021,8.026,1
20081001|2008-08-20 10:30,20,8.025,8.1,8.023001,8.092,0
20081001|2008-08-20 11:00,20,8.092,8.111,8.058001,8.094999,0
20081001|2008-08-20 11:30,20,8.101999,8.143,8.094,8.108,0
20081001|2008-08-20 12:00,20,8.1,8.16,8.085,8.158999,0
20081001|2008-08-20 12:30,20,8.156,8.168,8.127,8.15,0
20081001|2008-08-20 13:00,20,8.141001,8.190001,8.141001,8.177999,0
20081001|2008-08-20 13:30,20,8.181,8.191,8.155001,8.188,0
20081001|2008-08-20 14:00,20,8.194,8.202,8.183001,8.202,0
20081001|2008-08-20 14:30,20,8.208,8.231,8.208,8.219,0
20081001|2008-08-20 15:00,20,8.219,8.238,8.214,8.238,0
20081001|2008-08-20 15:30,20,8.231,8.239,8.231,8.237,0
20081001|2008-08-20 16:00,20,8.21,8.21,8.198999,8.198999,0
20081001|2008-08-20 17:00,21,8.205,8.205999,8.176001,8.191,0
20081001|2008-08-20 17:30,21,8.188,8.188,8.188,8.188,0
20081001|2008-08-20 18:00,21,8.189,8.189,8.189,8.189,0
20081001|2008-08-20 18:30,21,8.191999,8.191999,8.18,8.18,0
20081001|2008-08-20 19:30,21,8.191999,8.191999,8.176001,8.176001,0
20081001|2008-08-20 20:00,21,8.173,8.191999,8.173,8.191999,0
20081001|2008-08-20 21:00,21,8.190001,8.191999,8.188,8.188,0
20081001|2008-08-20 22:00,21,8.198,8.198,8.190001,8.190001,0
20081001|2008-08-20 22:30,21,8.18,8.18,8.18,8.18,0
20081001|2008-08-20 23:00,21,8.195,8.257,8.195,8.256,0
20081001|2008-08-21 00:00,21,8.249,8.255,8.219999,8.219999,0
20081001|2008-08-21 00:30,21,8.209,8.209,8.209,8.209,0
20081001|2008-08-21 01:00,21,8.25,8.25,8.248,8.249,0
20081001|2008-08-21 01:30,21,8.249,8.249,8.249,8.249,0
20081001|2008-08-21 02:00,21,8.231,8.231,8.23,8.23,0
20081001|2008-08-21 02:30,21,8.235,8.243,8.222,8.243,0
20081001|2008-08-21 03:00,21,8.241,8.244,8.229,8.229,0
20081001|2008-08-21 03:30,21,8.244,8.244,8.23,8.23,0
20081001|2008-08-21 04:00,21,8.241,8.248,8.24,8.24,0
20081001|2008-08-21 04:30,21,8.235,8.323,8.235,8.323,0
20081001|2008-08-21 05:00,21,8.296,8.337,8.296,8.319,0
20081001|2008-08-21 05:30,21,8.335,8.344,8.314,8.314,0
20081001|2008-08-21 06:00,21,8.315001,8.33,8.29,8.29,0
20081001|2008-08-21 06:30,21,8.295,8.316999,8.291,8.316999,0
20081001|2008-08-21 07:00,21,8.322001,8.330999,8.279,8.296,0
20081001|2008-08-21 07:30,21,8.292,8.299,8.25,8.273001,0
20081001|2008-08-21 08:00,21,8.276,8.305,8.231,8.274,3
20081001|2008-08-21 08:30,21,8.276999,8.281,8.205999,8.212999,0
20081001|2008-08-21 09:00,21,8.212,8.263,8.184999,8.193,7
20081001|2008-08-21 09:30,21,8.187,8.475,8.124,8.424,17
20081001|2008-08-21 10:00,21,8.424,8.49,8.393,8.411,7
20081001|2008-08-21 10:30,21,8.411,8.43,8.342,8.358,2
20081001|2008-08-21 11:00,21,8.358,8.361,8.261,8.301001,2
20081001|2008-08-21 11:30,21,8.299,8.346,8.280001,8.315001,0
20081001|2008-08-21 12:00,21,8.316,8.354,8.297,8.311,1
20081001|2008-08-21 12:30,21,8.323999,8.376,8.305,8.367,1
20081001|2008-08-21 13:00,21,8.365,8.395,8.334,8.36,1
20081001|2008-08-21 13:30,21,8.358999,8.392,8.351999,8.375,0
20081001|2008-08-21 14:00,21,8.373,8.408,8.372,8.401999,0
20081001|2008-08-21 14:30,21,8.406,8.434999,8.406,8.412001,0
20081001|2008-08-21 15:00,21,8.423,8.427,8.412001,8.425,0
20081001|2008-08-21 15:30,21,8.42,8.42,8.406,8.406,0
20081001|2008-08-21 16:00,21,8.404,8.405001,8.381,8.381,0
20081001|2008-08-21 17:00,22,8.454,8.454,8.358999,8.406,0
20081001|2008-08-21 17:30,22,8.406,8.406,8.401,8.401,0
20081001|2008-08-21 18:00,22,8.4,8.401999,8.368,8.401999,0
20081001|2008-08-21 18:30,22,8.383,8.383,8.38,8.38,0
20081001|2008-08-21 19:00,22,8.36,8.36,8.36,8.36,0
20081001|2008-08-21 19:30,22,8.369,8.415,8.369,8.415,0
20081001|2008-08-21 20:30,22,8.398001,8.398001,8.398001,8.398001,0
20081001|2008-08-21 21:00,22,8.399,8.399,8.399,8.399,0
20081001|2008-08-21 23:00,22,8.383,8.41,8.382,8.41,0
20081001|2008-08-22 00:00,22,8.395,8.395,8.385,8.395,0
20081001|2008-08-22 00:30,22,8.383,8.39,8.383,8.39,0
20081001|2008-08-22 01:00,22,8.395,8.406,8.395,8.397,0
20081001|2008-08-22 02:00,22,8.408,8.43,8.4,8.427999,0
20081001|2008-08-22 02:30,22,8.42,8.42,8.4,8.4,0
20081001|2008-08-22 03:00,22,8.4,8.4,8.393,8.393,0
20081001|2008-08-22 03:30,22,8.4,8.421,8.4,8.421,0
20081001|2008-08-22 04:00,22,8.401999,8.423,8.4,8.4,0
20081001|2008-08-22 04:30,22,8.4,8.439,8.384,8.395,0
20081001|2008-08-22 05:00,22,8.37,8.37,8.37,8.37,0
20081001|2008-08-22 05:30,22,8.39,8.39,8.314,8.314,0
20081001|2008-08-22 06:00,22,8.315001,8.344,8.305,8.344,0
20081001|2008-08-22 06:30,22,8.32,8.333,8.281,8.283999,0
20081001|2008-08-22 07:00,22,8.287001,8.299,8.279,8.289,0
20081001|2008-08-22 07:30,22,8.292,8.301001,8.248,8.251,0
20081001|2008-08-22 08:00,22,8.251,8.309,8.216001,8.294001,1
20081001|2008-08-22 08:30,22,8.29,8.327,8.261,8.276999,0
20081001|2008-08-22 09:00,22,8.275,8.298,8.247,8.267,0
20081001|2008-08-22 09:30,22,8.268,8.271,8.194,8.194,1
20081001|2008-08-22 10:00,22,8.197001,8.248,8.179,8.246,1
20081001|2008-08-22 10:30,22,8.25,8.269,8.219,8.231,0
20081001|2008-08-22 11:00,22,8.23,8.252,8.151999,8.171,3
20081001|2008-08-22 11:30,22,8.168,8.198999,8.036,8.037001,5
20081001|2008-08-22 12:00,22,8.033999,8.048,7.885,7.97,20
20081001|2008-08-22 12:30,22,7.971,7.98,7.92,7.932,0
20081001|2008-08-22 13:00,22,7.929,7.983,7.91,7.965,3
20081001|2008-08-22 13:30,22,7.967,7.98,7.939,7.94,1
20081001|2008-08-22 14:00,22,7.941,7.95,7.91,7.912,0
20081001|2008-08-22 14:30,22,7.917,7.939,7.916,7.939,0
20081001|2008-08-22 15:00,22,7.939,7.957,7.93,7.95,0
20081001|2008-08-22 15:30,22,7.949,7.966001,7.949,7.95,0
20081001|2008-08-22 16:00,22,7.95,7.95,7.94,7.94,0
20081001|2008-08-24 17:00,25,7.91,7.992,7.91,7.957,0
20081001|2008-08-24 18:00,25,7.951,7.951,7.95,7.95,0
20081001|2008-08-24 19:00,25,7.957,8,7.95,8,0
20081001|2008-08-24 19:30,25,7.99,7.999,7.99,7.99,0
20081001|2008-08-24 20:00,25,7.993,7.993,7.993,7.993,0
20081001|2008-08-24 20:30,25,8.011,8.029,8.011,8.029,0
20081001|2008-08-24 21:00,25,8.030001,8.030001,8.01,8.01,0
20081001|2008-08-24 21:30,25,8.002,8.002,8.001,8.001,0
20081001|2008-08-24 22:00,25,8,8,7.984,7.984,0
20081001|2008-08-24 23:00,25,7.974,7.974,7.974,7.974,0
20081001|2008-08-25 00:00,25,7.994,7.994,7.994,7.994,0
20081001|2008-08-25 00:30,25,7.998,7.998,7.998,7.998,0
20081001|2008-08-25 01:00,25,7.991,8.02,7.991,7.997,0
20081001|2008-08-25 01:30,25,7.996,8,7.996,8,0
20081001|2008-08-25 02:00,25,8.004,8.013,7.997,8.013,0
20081001|2008-08-25 02:30,25,7.997,8.01,7.986,8.01,0
20081001|2008-08-25 03:00,25,7.999,7.999,7.999,7.999,0
20081001|2008-08-25 04:00,25,7.999,8.01,7.999,8.01,0
20081001|2008-08-25 04:30,25,8,8,7.982,7.982,0
20081001|2008-08-25 05:00,25,7.979,7.992,7.979,7.992,0
20081001|2008-08-25 05:30,25,7.999,7.999,7.986,7.986,0
20081001|2008-08-25 06:00,25,7.998,7.998,7.982,7.989,0
20081001|2008-08-25 06:30,25,7.99,7.99,7.819,7.877,1
20081001|2008-08-25 07:00,25,7.871,7.911,7.855,7.893,0
20081001|2008-08-25 07:30,25,7.894,7.906,7.862,7.9,0
20081001|2008-08-25 08:00,25,7.9,7.949,7.843,7.845,8
20081001|2008-08-25 08:30,25,7.842,7.887,7.837,7.868,4
20081001|2008-08-25 09:00,25,7.859,7.88,7.742,7.769,16
20081001|2008-08-25 09:30,25,7.769,7.805,7.759,7.805,8
20081001|2008-08-25 10:00,25,7.805,7.864,7.805,7.85,2
20081001|2008-08-25 10:30,25,7.845,7.852,7.81,7.836,0
20081001|2008-08-25 11:00,25,7.837,7.857,7.81,7.825,0
20081001|2008-08-25 11:30,25,7.819,7.819,7.739,7.748,2
20081001|2008-08-25 12:00,25,7.754,7.842,7.746,7.817,0
20081001|2008-08-25 12:30,25,7.827,7.9,7.812,7.854,1
20081001|2008-08-25 13:00,25,7.851,7.948,7.802,7.941,10
20081001|2008-08-25 13:30,25,7.94,7.96,7.899,7.95,4
20081001|2008-08-25 14:00,25,7.955,7.956,7.931,7.945,0
20081001|2008-08-25 14:30,25,7.949,7.969,7.945,7.949,0
20081001|2008-08-25 15:00,25,7.947,7.971,7.936,7.971,0
20081001|2008-08-25 15:30,25,7.974,7.993,7.973001,7.989,0
20081001|2008-08-25 16:00,25,7.984,8,7.98,7.995,0
20081001|2008-08-25 17:00,26,8.003,8.026,8,8.001,0
20081001|2008-08-25 17:30,26,7.938,8.024,7.938,8.02,0
20081001|2008-08-25 18:00,26,8.02,8.037001,8.02,8.030001,0
20081001|2008-08-25 18:30,26,8.033,8.039,8.009,8.037001,0
20081001|2008-08-25 19:00,26,8.030001,8.030001,8.01,8.01,0
20081001|2008-08-25 19:30,26,8.022,8.022,8.022,8.022,0
20081001|2008-08-25 20:00,26,8.025,8.025,8.011,8.011,0
20081001|2008-08-25 20:30,26,8.028,8.048,8.028,8.048,0
20081001|2008-08-25 21:00,26,8.047,8.047,8.04,8.047,0
20081001|2008-08-25 21:30,26,8.047,8.047,8.04,8.04,0
20081001|2008-08-25 22:00,26,8.035,8.04,8.035,8.04,0
20081001|2008-08-25 22:30,26,8.04,8.048,8.04,8.048,0
20081001|2008-08-25 23:00,26,8.056,8.056,8.052,8.054,0
20081001|2008-08-25 23:30,26,8.052,8.055,8.022,8.022,0
20081001|2008-08-26 00:00,26,8.022,8.022,8.022,8.022,0
20081001|2008-08-26 00:30,26,8.014,8.065001,8.011,8.025,0
20081001|2008-08-26 01:00,26,8.030001,8.030001,8.030001,8.030001,0
20081001|2008-08-26 01:30,26,8.04,8.066999,8.04,8.066999,0
20081001|2008-08-26 02:00,26,8.066,8.066,8.066,8.066,0
20081001|2008-08-26 02:30,26,8.068,8.068,8.068,8.068,0
20081001|2008-08-26 03:00,26,8.036,8.066999,8.036,8.056,0
20081001|2008-08-26 03:30,26,8.041,8.073999,8.041,8.047,0
20081001|2008-08-26 04:00,26,8.065001,8.083,8.025,8.063,0
20081001|2008-08-26 04:30,26,8.056,8.065001,8.05,8.065001,0
20081001|2008-08-26 05:00,26,8.046,8.093,8.030001,8.09,0
20081001|2008-08-26 05:30,26,8.091001,8.139,8.087999,8.13,0
20081001|2008-08-26 06:00,26,8.137,8.187,8.13,8.179,0
20081001|2008-08-26 06:30,26,8.175,8.287001,8.165,8.280001,0
20081001|2008-08-26 07:00,26,8.283,8.39,8.252,8.258,1
20081001|2008-08-26 07:30,26,8.263,8.319,8.209,8.269,2
20081001|2008-08-26 08:00,26,8.279,8.41,8.279,8.405001,31
20081001|2008-08-26 08:30,26,8.405001,8.425,8.35,8.36,36
20081001|2008-08-26 09:00,26,8.36,8.467,8.357,8.395,52
20081001|2008-08-26 09:30,26,8.391001,8.439,8.36,8.433001,18
20081001|2008-08-26 10:00,26,8.433001,8.448,8.377,8.385,13
20081001|2008-08-26 10:30,26,8.381,8.39,8.32,8.379,9
20081001|2008-08-26 11:00,26,8.38,8.431,8.36,8.407,4
20081001|2008-08-26 11:30,26,8.407,8.415,8.348001,8.379,2
20081001|2008-08-26 12:00,26,8.379,8.45,8.363,8.45,5
20081001|2008-08-26 12:30,26,8.45,8.489,8.434999,8.446,12
20081001|2008-08-26 13:00,26,8.453,8.454,8.328,8.391001,26
20081001|2008-08-26 13:30,26,8.391001,8.41,8.346,8.353,3
20081001|2008-08-26 14:00,26,8.355,8.362,8.34,8.36,0
20081001|2008-08-26 14:30,26,8.36,8.397,8.357,8.393,0
20081001|2008-08-26 15:00,26,8.392,8.393,8.367,8.386,0
20081001|2008-08-26 15:30,26,8.389,8.4,8.37,8.399,0
20081001|2008-08-26 16:00,26,8.4,8.401,8.387,8.387,0
20081001|2008-08-26 17:00,27,8.401999,8.41,8.387,8.387,0
20081001|2008-08-26 17:30,27,8.41,8.419001,8.408999,8.417,0
20081001|2008-08-26 18:00,27,8.418,8.422,8.41,8.417,0
20081001|2008-08-26 18:30,27,8.419001,8.42,8.418,8.418,0
20081001|2008-08-26 19:00,27,8.412001,8.424,8.406,8.406,0
20081001|2008-08-26 19:30,27,8.423,8.43,8.423,8.427,0
20081001|2008-08-26 20:00,27,8.43,8.445,8.404,8.419001,0
20081001|2008-08-26 20:30,27,8.419001,8.585,8.419001,8.575,1
20081001|2008-08-26 21:00,27,8.587,8.626,8.506,8.506,0
20081001|2008-08-26 21:30,27,8.502,8.539,8.462,8.508,0
20081001|2008-08-26 22:00,27,8.514,8.565001,8.514,8.555,0
20081001|2008-08-26 22:30,27,8.555,8.62,8.533999,8.62,0
20081001|2008-08-26 23:00,27,8.6,8.6,8.559,8.586,0
20081001|2008-08-26 23:30,27,8.575,8.596,8.539,8.54,0
20081001|2008-08-27 00:00,27,8.549,8.6,8.54,8.6,0
20081001|2008-08-27 00:30,27,8.617,8.629,8.611,8.62,0
20081001|2008-08-27 01:00,27,8.605,8.629,8.587999,8.606,0
20081001|2008-08-27 01:30,27,8.629,8.647,8.623,8.623,0
20081001|2008-08-27 02:00,27,8.617,8.667,8.58,8.623,0
20081001|2008-08-27 02:30,27,8.63,8.667,8.622,8.641001,0
20081001|2008-08-27 03:00,27,8.665,8.681,8.65,8.669001,0
20081001|2008-08-27 03:30,27,8.68,8.68,8.645,8.651999,0
20081001|2008-08-27 04:00,27,8.648001,8.695,8.642,8.673,0
20081001|2008-08-27 04:30,27,8.674,8.729,8.674,8.719999,0
20081001|2008-08-27 05:00,27,8.719999,8.789,8.696,8.789,0
20081001|2008-08-27 05:30,27,8.780001,8.827,8.66,8.71,0
20081001|2008-08-27 06:00,27,8.68,8.801001,8.676001,8.8,0
20081001|2008-08-27 06:30,27,8.79,8.822001,8.771,8.781,0
20081001|2008-08-27 07:00,27,8.781,8.88,8.745,8.854,4
20081001|2008-08-27 07:30,27,8.856,8.856,8.771,8.771,6
20081001|2008-08-27 08:00,27,8.775,8.847,8.71,8.815001,49
20081001|2008-08-27 08:30,27,8.815001,8.825,8.704,8.735,36
20081001|2008-08-27 09:00,27,8.735,8.772,8.675,8.683001,29
20081001|2008-08-27 09:30,27,8.677,8.756,8.632,8.637,39
20081001|2008-08-27 10:00,27,8.635,8.662001,8.546,8.565001,55
20081001|2008-08-27 10:30,27,8.565001,8.681,8.538,8.651999,43
20081001|2008-08-27 11:00,27,8.647,8.7,8.601,8.621,22
20081001|2008-08-27 11:30,27,8.62,8.625,8.434999,8.508,63
20081001|2008-08-27 12:00,27,8.506,8.577,8.488,8.573999,21
20081001|2008-08-27 12:30,27,8.572001,8.608999,8.457,8.489,32
20081001|2008-08-27 13:00,27,8.483999,8.64,8.462999,8.601999,71
20081001|2008-08-27 13:30,27,8.601,8.605,8.551001,8.555,1
20081001|2008-08-27 14:00,27,8.555,8.559,8.54,8.555,1
20081001|2008-08-27 14:30,27,8.552999,8.565001,8.502,8.562,1
20081001|2008-08-27 15:00,27,8.561,8.566,8.537001,8.562,1
20081001|2008-08-27 15:30,27,8.565001,8.605,8.561,8.59,0
20081001|2008-08-27 16:00,27,8.59,8.59,8.573999,8.573999,0
20081001|2008-08-27 17:00,28,8.557,8.608,8.557,8.587999,0
20081001|2008-08-27 17:30,28,8.582,8.589,8.575,8.58,0
20081001|2008-08-27 18:00,28,8.582,8.615,8.58,8.615,0
20081001|2008-08-27 18:30,28,8.6,8.6,8.569,8.58,0
20081001|2008-08-27 19:00,28,8.566999,8.566999,8.52,8.52,0
20081001|2008-08-27 19:30,28,8.54,8.572001,8.52,8.54,0
20081001|2008-08-27 20:00,28,8.530001,8.530001,8.49,8.506,0
20081001|2008-08-27 20:30,28,8.506,8.506,8.495,8.506,0
20081001|2008-08-27 21:00,28,8.506,8.507,8.491,8.507,0
20081001|2008-08-27 21:30,28,8.521,8.545,8.51,8.545,0
20081001|2008-08-27 22:00,28,8.525,8.525,8.51,8.51,0
20081001|2008-08-27 22:30,28,8.515,8.515,8.494,8.503,0
20081001|2008-08-27 23:00,28,8.515,8.555,8.515,8.555,0
20081001|2008-08-27 23:30,28,8.533999,8.533999,8.533999,8.533999,0
20081001|2008-08-28 00:00,28,8.545,8.556,8.530001,8.532,0
20081001|2008-08-28 00:30,28,8.558001,8.575,8.558001,8.573,0
20081001|2008-08-28 01:00,28,8.573,8.573,8.536,8.536,0
20081001|2008-08-28 01:30,28,8.571,8.627,8.57,8.608999,0
20081001|2008-08-28 02:00,28,8.61,8.638,8.61,8.625,0
20081001|2008-08-28 02:30,28,8.638,8.645,8.63,8.63,0
20081001|2008-08-28 03:00,28,8.63,8.665,8.63,8.665,0
20081001|2008-08-28 03:30,28,8.661,8.683001,8.64,8.672,0
20081001|2008-08-28 04:00,28,8.655001,8.662001,8.65,8.66,0
20081001|2008-08-28 04:30,28,8.646,8.681,8.646,8.66,0
20081001|2008-08-28 05:00,28,8.658999,8.724,8.649,8.724,0
20081001|2008-08-28 05:30,28,8.73,8.788,8.73,8.75,0
20081001|2008-08-28 06:00,28,8.758,8.806,8.745,8.783999,0
20081001|2008-08-28 06:30,28,8.788,8.808001,8.737,8.737,0
20081001|2008-08-28 07:00,28,8.737,8.758,8.68,8.739,4
20081001|2008-08-28 07:30,28,8.739,8.74,8.627,8.669001,4
20081001|2008-08-28 08:00,28,8.667,8.707,8.617,8.656,26
20081001|2008-08-28 08:30,28,8.655001,8.657,8.472,8.54,59
20081001|2008-08-28 09:00,28,8.542,8.554,8.483,8.513,25
20081001|2008-08-28 09:30,28,8.513,8.532,8.001,8.138,210
20081001|2008-08-28 10:00,28,8.137,8.163,7.882,7.948,110
20081001|2008-08-28 10:30,28,7.949,7.995,7.722,7.77,113
20081001|2008-08-28 11:00,28,7.771,7.926,7.762,7.882,86
20081001|2008-08-28 11:30,28,7.885,7.938,7.829,7.91,48
20081001|2008-08-28 12:00,28,7.907,7.938,7.8,7.926,35
20081001|2008-08-28 12:30,28,7.925,7.991,7.883,7.918,33
20081001|2008-08-28 13:00,28,7.917,8.111,7.915,8.05,75
20081001|2008-08-28 13:30,28,8.051001,8.15,8.001,8.122,24
20081001|2008-08-28 14:00,28,8.123,8.202,8.119,8.143,1
20081001|2008-08-28 14:30,28,8.143,8.155001,8.059,8.1,0
20081001|2008-08-28 15:00,28,8.099,8.1,8.025,8.025,0
20081001|2008-08-28 15:30,28,8.030001,8.059999,8.030001,8.049,0
20081001|2008-08-28 16:00,28,8.045,8.049,8.026999,8.026999,0
20081001|2008-08-28 17:00,29,8.049,8.062,8.021,8.031,0
20081001|2008-08-28 17:30,29,8.035,8.08,8.035,8.08,0
20081001|2008-08-28 18:00,29,8.08,8.094999,8.08,8.08,0
20081001|2008-08-28 18:30,29,8.094999,8.094999,8.051001,8.09,0
20081001|2008-08-28 19:00,29,8.096,8.096,8.096,8.096,0
20081001|2008-08-28 19:30,29,8.094999,8.145,8.094999,8.145,0
20081001|2008-08-28 20:00,29,8.145,8.167,8.12,8.167,0
20081001|2008-08-28 20:30,29,8.15,8.15,8.123,8.144,0
20081001|2008-08-28 21:00,29,8.144,8.172,8.121,8.172,0
20081001|2008-08-28 21:30,29,8.149,8.172,8.145,8.15,0
20081001|2008-08-28 22:00,29,8.169001,8.169001,8.151999,8.151999,0
20081001|2008-08-28 22:30,29,8.168,8.168,8.146,8.146,0
20081001|2008-08-28 23:00,29,8.15,8.16,8.145,8.155001,0
20081001|2008-08-28 23:30,29,8.142,8.167,8.142,8.145,0
20081001|2008-08-29 00:00,29,8.148001,8.15,8.148001,8.149,0
20081001|2008-08-29 00:30,29,8.135,8.189,8.135,8.187,0
20081001|2008-08-29 01:00,29,8.184,8.186,8.139,8.139,0
20081001|2008-08-29 01:30,29,8.162001,8.169001,8.13,8.141001,0
20081001|2008-08-29 02:30,29,8.155001,8.182,8.15,8.15,0
20081001|2008-08-29 03:00,29,8.158,8.18,8.158,8.18,0
20081001|2008-08-29 03:30,29,8.17,8.18,8.16,8.16,0
20081001|2008-08-29 04:00,29,8.16,8.18,8.158999,8.169001,0
20081001|2008-08-29 04:30,29,8.166,8.17,8.141001,8.17,0
20081001|2008-08-29 05:00,29,8.17,8.215,8.15,8.165,0
20081001|2008-08-29 05:30,29,8.17,8.194,8.158,8.16,0
20081001|2008-08-29 06:00,29,8.164,8.17,8.087,8.087999,0
20081001|2008-08-29 06:30,29,8.108,8.138,8.033,8.046,0
20081001|2008-08-29 07:00,29,8.045,8.215,8.045,8.181,1
20081001|2008-08-29 07:30,29,8.181,8.25,8.115,8.194,7
20081001|2008-08-29 08:00,29,8.191999,8.32,8.190001,8.256,76
20081001|2008-08-29 08:30,29,8.258,8.27,8.2,8.21,41
20081001|2008-08-29 09:00,29,8.211,8.24,8.176001,8.21,30
20081001|2008-08-29 09:30,29,8.205999,8.233999,8.15,8.23,20
20081001|2008-08-29 10:00,29,8.23,8.242,8.146,8.2,28
20081001|2008-08-29 10:30,29,8.201,8.226,8.086,8.145,45
20081001|2008-08-29 11:00,29,8.14,8.191999,8.106,8.134,13
20081001|2008-08-29 11:30,29,8.133,8.14,8.055,8.066999,16
20081001|2008-08-29 12:00,29,8.066999,8.07,7.954,7.974,56
20081001|2008-08-29 12:30,29,7.973001,8.097,7.968,8.083,19
20081001|2008-08-29 13:00,29,8.08,8.087,7.926,7.945,31
20081001|2008-08-29 13:30,29,7.948,7.989,7.941,7.98,2
20081001|2008-08-29 14:00,29,7.979,7.981,7.94,7.977,1
20081001|2008-08-29 14:30,29,7.976,7.99,7.961,7.99,0
20081001|2008-08-29 15:00,29,7.99,8.032,7.976,8.015,0
20081001|2008-08-29 15:30,29,8.02,8.036,7.982,8,0
20081001|2008-08-29 16:00,29,7.997,8.011,7.987,8.004,0
20081001|2008-08-31 14:30,31,7.958,7.958,7.958,7.958,0
20081001|2008-08-31 15:00,31,7.955,7.955,7.916,7.94,0
20081001|2008-08-31 15:30,31,7.934,7.993,7.928,7.957,0
20081001|2008-08-31 16:00,31,7.945,7.945,7.84,7.859,0
20081001|2008-08-31 16:30,31,7.856,7.878,7.78,7.798,1
20081001|2008-08-31 17:00,1,7.799,7.835,7.757,7.826,0
20081001|2008-08-31 17:30,1,7.831,7.865,7.781,7.79,0
20081001|2008-08-31 18:00,1,7.809,7.81,7.722,7.768,0
20081001|2008-08-31 18:30,1,7.766,7.786,7.752,7.759,0
20081001|2008-08-31 19:00,1,7.78,7.785,7.753,7.785,0
20081001|2008-08-31 19:30,1,7.783999,7.786,7.748,7.754,0
20081001|2008-08-31 20:00,1,7.754,7.786,7.741,7.765,0
20081001|2008-08-31 20:30,1,7.775,7.778,7.75,7.75,0
20081001|2008-08-31 21:00,1,7.74,7.764,7.73,7.737,0
20081001|2008-08-31 21:30,1,7.746,7.758,7.746,7.757,0
20081001|2008-08-31 22:00,1,7.757,7.767,7.738,7.76,0
20081001|2008-08-31 22:30,1,7.75,7.779,7.75,7.779,0
20081001|2008-08-31 23:00,1,7.78,7.81,7.78,7.786,0
20081001|2008-08-31 23:30,1,7.795,7.836,7.795,7.835,0
20081001|2008-09-01 00:00,1,7.836,7.836,7.826,7.834,0
20081001|2008-09-01 00:30,1,7.834,7.836,7.822,7.83,0
20081001|2008-09-01 01:00,1,7.825,7.836,7.813,7.813,0
20081001|2008-09-01 01:30,1,7.818,7.823,7.81,7.823,0
20081001|2008-09-01 02:00,1,7.824,7.856,7.824,7.85,0
20081001|2008-09-01 02:30,1,7.841001,7.856,7.81,7.838,0
20081001|2008-09-01 03:00,1,7.831,7.855,7.81,7.81,0
20081001|2008-09-01 03:30,1,7.825,7.854,7.768,7.854,0
20081001|2008-09-01 04:00,1,7.853,7.853,7.81,7.81,0
20081001|2008-09-01 04:30,1,7.81,7.815,7.73,7.731,0
20081001|2008-09-01 05:00,1,7.737,7.755,7.734,7.74,0
20081001|2008-09-01 05:30,1,7.741,7.755,7.73,7.732,0
20081001|2008-09-01 06:00,1,7.73,7.74,7.656,7.67,0
20081001|2008-09-01 06:30,1,7.675,7.684,7.606,7.634,1
20081001|2008-09-01 07:00,1,7.65,7.68,7.606,7.658999,0
20081001|2008-09-01 07:30,1,7.665,7.675,7.628,7.67,0
20081001|2008-09-01 08:00,1,7.672,7.679,7.623,7.623,1
20081001|2008-09-01 08:30,1,7.627,7.65,7.556,7.556,1
20081001|2008-09-01 09:00,1,7.557,7.557,7.4,7.477,5
20081001|2008-09-01 09:30,1,7.477,7.537,7.473001,7.485,0
20081001|2008-09-01 10:00,1,7.485,7.533999,7.472,7.533999,0
20081001|2008-09-01 10:30,1,7.533999,7.577,7.504,7.543,0
20081001|2008-09-01 11:00,1,7.549,7.561,7.498,7.548,0
20081001|2008-09-01 11:30,1,7.548,7.555,7.506,7.549,0
20081001|2008-09-01 12:00,1,7.549,7.576,7.515,7.515,0
20081001|2008-09-01 12:30,1,7.515,7.548,7.49,7.49,0
20081001|2008-09-01 13:00,1,7.492,7.544,7.48,7.544,0
20081001|2008-09-01 13:30,1,7.544,7.554,7.496,7.497,0
20081001|2008-09-01 14:00,1,7.497,7.52,7.495,7.507,0
20081001|2008-09-01 14:30,1,7.5,7.52,7.498,7.512,0
20081001|2008-09-01 15:00,1,7.52,7.52,7.51,7.515,0
20081001|2008-09-01 15:30,1,7.509,7.52,7.505,7.518,0
20081001|2008-09-01 16:00,1,7.505,7.505,7.5,7.5,0
20081001|2008-09-01 17:00,2,7.5,7.525,7.5,7.525,0
20081001|2008-09-01 17:30,2,7.526,7.541,7.525,7.541,0
20081001|2008-09-01 18:00,2,7.545,7.561,7.521,7.554,0
20081001|2008-09-01 18:30,2,7.558,7.563,7.511,7.543,0
20081001|2008-09-01 19:00,2,7.543,7.572,7.51,7.572,0
20081001|2008-09-01 19:30,2,7.56,7.578,7.56,7.576,0
20081001|2008-09-01 20:00,2,7.569,7.59,7.556,7.56,0
20081001|2008-09-01 20:30,2,7.555,7.555,7.535,7.535,0
20081001|2008-09-01 21:00,2,7.552,7.552,7.55,7.55,0
20081001|2008-09-01 21:30,2,7.542,7.58,7.542,7.58,0
20081001|2008-09-01 22:00,2,7.567,7.567,7.555,7.555,0
20081001|2008-09-01 22:30,2,7.555,7.562,7.555,7.562,0
20081001|2008-09-01 23:00,2,7.563,7.563,7.563,7.563,0
20081001|2008-09-01 23:30,2,7.555,7.566,7.531,7.563,0
20081001|2008-09-02 00:00,2,7.555,7.566,7.555,7.565,0
20081001|2008-09-02 01:00,2,7.545,7.545,7.502,7.503,0
20081001|2008-09-02 01:30,2,7.503,7.521,7.474,7.484,0
20081001|2008-09-02 02:00,2,7.482,7.482,7.44,7.44,0
20081001|2008-09-02 02:30,2,7.444,7.455,7.413,7.413,0
20081001|2008-09-02 03:00,2,7.411,7.411,7.33,7.349,4
20081001|2008-09-02 03:30,2,7.347,7.352,7.31,7.33,0
20081001|2008-09-02 04:00,2,7.33,7.355,7.28,7.28,0
20081001|2008-09-02 04:30,2,7.28,7.3,7.24,7.28,2
20081001|2008-09-02 05:00,2,7.281,7.321,7.27,7.3,0
20081001|2008-09-02 05:30,2,7.307,7.314,7.238,7.265,0
20081001|2008-09-02 06:00,2,7.249,7.275,7.237,7.259,0
20081001|2008-09-02 06:30,2,7.265,7.365,7.26,7.318,1
20081001|2008-09-02 07:00,2,7.32,7.383,7.27,7.325,2
20081001|2008-09-02 07:30,2,7.326,7.478,7.321,7.369,26
20081001|2008-09-02 08:00,2,7.372,7.45,7.276999,7.444,71
20081001|2008-09-02 08:30,2,7.444,7.496,7.379,7.441,43
20081001|2008-09-02 09:00,2,7.441,7.511,7.411,7.422,29
20081001|2008-09-02 09:30,2,7.421,7.507,7.363,7.365,47
20081001|2008-09-02 10:00,2,7.365,7.398,7.301,7.332,46
20081001|2008-09-02 10:30,2,7.33,7.339,7.212,7.265,50
20081001|2008-09-02 11:00,2,7.263,7.303,7.245,7.269,14
20081001|2008-09-02 11:30,2,7.269,7.336,7.251,7.27,18
20081001|2008-09-02 12:00,2,7.269,7.324,7.257,7.263,7
20081001|2008-09-02 12:30,2,7.262,7.329,7.25,7.318,19
20081001|2008-09-02 13:00,2,7.316,7.33,7.251,7.253,43
20081001|2008-09-02 13:30,2,7.254,7.29,7.224,7.27,9
20081001|2008-09-02 14:00,2,7.27,7.282,7.262,7.278,0
20081001|2008-09-02 14:30,2,7.279,7.285,7.263,7.263,0
20081001|2008-09-02 15:00,2,7.263,7.27,7.25,7.252,0
20081001|2008-09-02 15:30,2,7.253,7.257,7.19,7.195,0
20081001|2008-09-02 16:00,2,7.205,7.205,7.16,7.184,0
20081001|2008-09-02 17:00,3,7.165,7.261,7.124,7.135,0
20081001|2008-09-02 17:30,3,7.147,7.157,7.139,7.139,0
20081001|2008-09-02 18:00,3,7.149,7.15,7.149,7.15,0
20081001|2008-09-02 18:30,3,7.15,7.15,7.144,7.145,0
20081001|2008-09-02 19:00,3,7.145,7.15,7.145,7.15,0
20081001|2008-09-02 19:30,3,7.15,7.162,7.15,7.162,0
20081001|2008-09-02 20:00,3,7.142,7.165,7.14,7.154,0
20081001|2008-09-02 20:30,3,7.157,7.164,7.149,7.164,0
20081001|2008-09-02 21:00,3,7.162,7.162,7.16,7.16,0
20081001|2008-09-02 21:30,3,7.16,7.167,7.136,7.15,0
20081001|2008-09-02 22:00,3,7.162,7.168,7.151999,7.168,0
20081001|2008-09-02 22:30,3,7.161,7.194,7.161,7.165,0
20081001|2008-09-02 23:00,3,7.167,7.167,7.151,7.151,0
20081001|2008-09-02 23:30,3,7.174,7.184,7.151,7.151,0
20081001|2008-09-03 00:00,3,7.192,7.192,7.192,7.192,0
20081001|2008-09-03 00:30,3,7.165,7.165,7.165,7.165,0
20081001|2008-09-03 01:00,3,7.16,7.191,7.155,7.191,0
20081001|2008-09-03 02:00,3,7.151999,7.192,7.142,7.146,0
20081001|2008-09-03 02:30,3,7.144,7.17,7.14,7.17,0
20081001|2008-09-03 03:00,3,7.15,7.202,7.141,7.192,0
20081001|2008-09-03 03:30,3,7.186,7.186,7.165,7.183,0
20081001|2008-09-03 04:00,3,7.166,7.18,7.132,7.145,0
20081001|2008-09-03 04:30,3,7.146,7.168,7.146,7.16,0
20081001|2008-09-03 05:00,3,7.167,7.208,7.167,7.198,0
20081001|2008-09-03 05:30,3,7.19,7.2,7.187,7.2,0
20081001|2008-09-03 06:00,3,7.19,7.2,7.136,7.175,0
20081001|2008-09-03 06:30,3,7.169,7.195,7.165,7.18,0
20081001|2008-09-03 07:00,3,7.179,7.237,7.164,7.171,3
20081001|2008-09-03 07:30,3,7.175,7.236,7.17,7.208,9
20081001|2008-09-03 08:00,3,7.208,7.223001,7.028,7.083,79
20081001|2008-09-03 08:30,3,7.082,7.184,7.061,7.146,48
20081001|2008-09-03 09:00,3,7.148,7.168,7.114,7.134,13
20081001|2008-09-03 09:30,3,7.134,7.134,7.065,7.1,21
20081001|2008-09-03 10:00,3,7.098001,7.114,7.031,7.1,51
20081001|2008-09-03 10:30,3,7.101,7.221,7.067,7.181,54
20081001|2008-09-03 11:00,3,7.182,7.231,7.131,7.169,30
20081001|2008-09-03 11:30,3,7.165,7.248,7.142,7.193,25
20081001|2008-09-03 12:00,3,7.191,7.265,7.165,7.233,22
20081001|2008-09-03 12:30,3,7.234,7.259,7.203,7.248,16
20081001|2008-09-03 13:00,3,7.247,7.295,7.225,7.264,42
20081001|2008-09-03 13:30,3,7.265,7.265,7.239,7.252,4
20081001|2008-09-03 14:00,3,7.255,7.3,7.255,7.281,0
20081001|2008-09-03 14:30,3,7.276,7.276,7.262,7.274,0
20081001|2008-09-03 15:00,3,7.272,7.28,7.252,7.259,0
20081001|2008-09-03 15:30,3,7.27,7.283999,7.264,7.271,0
20081001|2008-09-03 16:00,3,7.276999,7.276999,7.257,7.276999,0
20081001|2008-09-03 17:00,4,7.26,7.268,7.253,7.257,0
20081001|2008-09-03 17:30,4,7.249,7.261,7.246,7.26,0
20081001|2008-09-03 18:00,4,7.246,7.26,7.245,7.26,0
20081001|2008-09-03 18:30,4,7.259,7.26,7.25,7.25,0
20081001|2008-09-03 19:00,4,7.259,7.26,7.259,7.26,0
20081001|2008-09-03 19:30,4,7.268,7.268,7.255,7.267,0
20081001|2008-09-03 20:00,4,7.269,7.275,7.266,7.271,0
20081001|2008-09-03 20:30,4,7.271,7.299,7.269,7.297,0
20081001|2008-09-03 21:00,4,7.291,7.291,7.291,7.291,0
20081001|2008-09-03 21:30,4,7.28,7.288,7.28,7.288,0
20081001|2008-09-03 22:00,4,7.275,7.276,7.275,7.276,0
20081001|2008-09-03 22:30,4,7.288,7.292,7.28,7.288,0
20081001|2008-09-03 23:00,4,7.294,7.298,7.29,7.29,0
20081001|2008-09-03 23:30,4,7.275,7.278,7.275,7.278,0
20081001|2008-09-04 00:00,4,7.278,7.278,7.275,7.275,0
20081001|2008-09-04 00:30,4,7.275,7.275,7.266,7.266,0
20081001|2008-09-04 01:00,4,7.27,7.27,7.27,7.27,0
20081001|2008-09-04 01:30,4,7.27,7.282,7.27,7.282,0
20081001|2008-09-04 02:00,4,7.288,7.298,7.288,7.298,0
20081001|2008-09-04 02:30,4,7.298,7.299,7.298,7.299,0
20081001|2008-09-04 03:00,4,7.296,7.299,7.292,7.295,0
20081001|2008-09-04 03:30,4,7.293,7.3,7.292,7.298,0
20081001|2008-09-04 04:00,4,7.3,7.31,7.295,7.304,0
20081001|2008-09-04 04:30,4,7.303,7.315,7.3,7.31,0
20081001|2008-09-04 05:00,4,7.302,7.323,7.301,7.314,0
20081001|2008-09-04 05:30,4,7.321,7.328,7.285,7.289,0
20081001|2008-09-04 06:00,4,7.3,7.3,7.253,7.275,0
20081001|2008-09-04 06:30,4,7.265,7.268,7.203,7.229,0
20081001|2008-09-04 07:00,4,7.227,7.252,7.196,7.219,0
20081001|2008-09-04 07:30,4,7.22,7.225,7.158,7.168,2
20081001|2008-09-04 08:00,4,7.169,7.216001,7.142,7.158999,20
20081001|2008-09-04 08:30,4,7.16,7.195,7.136,7.142,11
20081001|2008-09-04 09:00,4,7.144,7.188,7.117,7.179,23
20081001|2008-09-04 09:30,4,7.178,7.22,7.06,7.131,67
20081001|2008-09-04 10:00,4,7.134,7.179,7.023,7.072,84
20081001|2008-09-04 10:30,4,7.071,7.135,7.06,7.135,20
20081001|2008-09-04 11:00,4,7.136,7.14,7.082,7.087,10
20081001|2008-09-04 11:30,4,7.087,7.151999,7.081,7.135,6
20081001|2008-09-04 12:00,4,7.133,7.219,7.118,7.204,29
20081001|2008-09-04 12:30,4,7.205,7.245,7.151,7.169,23
20081001|2008-09-04 13:00,4,7.168,7.344,7.168,7.342,54
20081001|2008-09-04 13:30,4,7.346,7.364,7.305,7.344,11
20081001|2008-09-04 14:00,4,7.34,7.343,7.314,7.335,0
20081001|2008-09-04 14:30,4,7.336,7.353,7.33,7.342,0
20081001|2008-09-04 15:00,4,7.342,7.386,7.336,7.382,0
20081001|2008-09-04 15:30,4,7.384,7.39,7.342,7.345,0
20081001|2008-09-04 16:00,4,7.343,7.36,7.341001,7.35,0
20081001|2008-09-04 17:00,5,7.356,7.362,7.322,7.344,0
20081001|2008-09-04 17:30,5,7.345,7.35,7.345,7.35,0
20081001|2008-09-04 18:00,5,7.35,7.395,7.35,7.394,0
20081001|2008-09-04 18:30,5,7.385,7.385,7.381,7.381,0
20081001|2008-09-04 19:00,5,7.377,7.383,7.375,7.383,0
20081001|2008-09-04 19:30,5,7.391,7.391,7.375,7.375,0
20081001|2008-09-04 20:00,5,7.375,7.376,7.375,7.376,0
20081001|2008-09-04 20:30,5,7.375,7.376,7.37,7.376,0
20081001|2008-09-04 21:00,5,7.38,7.38,7.347,7.35,0
20081001|2008-09-04 21:30,5,7.35,7.36,7.35,7.36,0
20081001|2008-09-04 22:00,5,7.371,7.387,7.37,7.387,0
20081001|2008-09-04 22:30,5,7.386,7.392,7.386,7.392,0
20081001|2008-09-04 23:00,5,7.39,7.394,7.39,7.394,0
20081001|2008-09-04 23:30,5,7.365,7.365,7.342,7.347,0
20081001|2008-09-05 00:00,5,7.366,7.366,7.344,7.344,0
20081001|2008-09-05 00:30,5,7.345,7.345,7.345,7.345,0
20081001|2008-09-05 01:00,5,7.355,7.367,7.344,7.344,0
20081001|2008-09-05 01:30,5,7.345,7.382,7.345,7.376,0
20081001|2008-09-05 02:00,5,7.371,7.388,7.371,7.379,0
20081001|2008-09-05 02:30,5,7.388,7.392,7.34,7.345,0
20081001|2008-09-05 03:00,5,7.358,7.358,7.339,7.34,0
20081001|2008-09-05 03:30,5,7.335,7.335,7.29,7.29,0
20081001|2008-09-05 04:00,5,7.303,7.303,7.281,7.295,0
20081001|2008-09-05 04:30,5,7.285,7.288,7.265,7.272,0
20081001|2008-09-05 05:00,5,7.272,7.31,7.272,7.3,0
20081001|2008-09-05 05:30,5,7.31,7.31,7.275,7.275,0
20081001|2008-09-05 06:00,5,7.276,7.359,7.275,7.356,0
20081001|2008-09-05 06:30,5,7.361,7.44,7.361,7.385,1
20081001|2008-09-05 07:00,5,7.384,7.415,7.364,7.375,0
20081001|2008-09-05 07:30,5,7.375,7.47,7.326,7.47,8
20081001|2008-09-05 08:00,5,7.467,7.499,7.432,7.469,38
20081001|2008-09-05 08:30,5,7.467,7.468,7.346,7.352,37
20081001|2008-09-05 09:00,5,7.354,7.368,7.211,7.23,49
20081001|2008-09-05 09:30,5,7.228,7.358,7.226,7.354,27
20081001|2008-09-05 10:00,5,7.356,7.428,7.316,7.404,14
20081001|2008-09-05 10:30,5,7.401,7.401,7.285,7.299,14
20081001|2008-09-05 11:00,5,7.3,7.338,7.268,7.298,25
20081001|2008-09-05 11:30,5,7.302,7.355,7.293,7.346,4
20081001|2008-09-05 12:00,5,7.347,7.405,7.346,7.359,13
20081001|2008-09-05 12:30,5,7.356,7.419,7.35,7.404,12
20081001|2008-09-05 13:00,5,7.405,7.475,7.399,7.452,33
20081001|2008-09-05 13:30,5,7.451,7.479,7.422,7.467,4
20081001|2008-09-05 14:00,5,7.468,7.49,7.45,7.457,0
20081001|2008-09-05 14:30,5,7.46,7.463,7.443,7.446,0
20081001|2008-09-05 15:00,5,7.448,7.47,7.445,7.457,0
20081001|2008-09-05 15:30,5,7.453,7.47,7.435,7.45,0
20081001|2008-09-05 16:00,5,7.45,7.47,7.45,7.455,0
20081001|2008-09-07 17:00,8,7.6,7.705,7.57,7.66,0
20081001|2008-09-07 17:30,8,7.67,7.68,7.653,7.671,0
20081001|2008-09-07 18:00,8,7.675,7.693,7.66,7.668,0
20081001|2008-09-07 18:30,8,7.676,7.682,7.66,7.66,0
20081001|2008-09-07 19:00,8,7.67,7.674,7.66,7.66,0
20081001|2008-09-07 19:30,8,7.662,7.687,7.66,7.687,0
20081001|2008-09-07 20:00,8,7.693,7.693,7.633,7.649,0
20081001|2008-09-07 20:30,8,7.648,7.68,7.648,7.68,0
20081001|2008-09-07 21:00,8,7.68,7.681,7.675,7.675,0
20081001|2008-09-07 21:30,8,7.686,7.7,7.676,7.684,0
20081001|2008-09-07 22:00,8,7.681,7.681,7.64,7.68,0
20081001|2008-09-07 22:30,8,7.651999,7.663,7.641,7.663,0
20081001|2008-09-07 23:00,8,7.669,7.7,7.669,7.7,0
20081001|2008-09-07 23:30,8,7.67,7.685,7.643,7.645,0
20081001|2008-09-08 00:00,8,7.645,7.68,7.645,7.648,0
20081001|2008-09-08 00:30,8,7.645,7.651,7.64,7.647,0
20081001|2008-09-08 01:00,8,7.64,7.693,7.635,7.66,0
20081001|2008-09-08 01:30,8,7.666,7.696,7.654,7.674,0
20081001|2008-09-08 02:00,8,7.676,7.695,7.66,7.66,0
20081001|2008-09-08 02:30,8,7.655,7.655,7.655,7.655,0
20081001|2008-09-08 03:00,8,7.634,7.634,7.6,7.617,0
20081001|2008-09-08 03:30,8,7.615,7.665,7.615,7.66,0
20081001|2008-09-08 04:00,8,7.66,7.668,7.65,7.655,0
20081001|2008-09-08 04:30,8,7.651999,7.651999,7.61,7.621,0
20081001|2008-09-08 05:00,8,7.621,7.63,7.616,7.63,0
20081001|2008-09-08 05:30,8,7.63,7.63,7.56,7.58,0
20081001|2008-09-08 06:00,8,7.581,7.638,7.581,7.61,0
20081001|2008-09-08 06:30,8,7.61,7.688,7.61,7.64,0
20081001|2008-09-08 07:00,8,7.649,7.653,7.54,7.573,1
20081001|2008-09-08 07:30,8,7.569,7.594,7.556,7.577,0
20081001|2008-09-08 08:00,8,7.577,7.596,7.3,7.565,54
20081001|2008-09-08 08:30,8,7.56,7.68,7.56,7.622,14
20081001|2008-09-08 09:00,8,7.621,7.621,7.532,7.548,22
20081001|2008-09-08 09:30,8,7.546,7.596,7.54,7.55,19
20081001|2008-09-08 10:00,8,7.55,7.657,7.547,7.583,20
20081001|2008-09-08 10:30,8,7.579,7.596,7.436,7.466001,83
20081001|2008-09-08 11:00,8,7.464,7.526,7.422,7.526,31
20081001|2008-09-08 11:30,8,7.526,7.547,7.485,7.531,13
20081001|2008-09-08 12:00,8,7.53,7.547,7.487,7.526,8
20081001|2008-09-08 12:30,8,7.525,7.568,7.497,7.542,6
20081001|2008-09-08 13:00,8,7.542,7.583,7.472,7.516,36
20081001|2008-09-08 13:30,8,7.517,7.533,7.489,7.52,1
20081001|2008-09-08 14:00,8,7.526999,7.539,7.518,7.533999,0
20081001|2008-09-08 14:30,8,7.538,7.546,7.517,7.54,0
20081001|2008-09-08 15:00,8,7.54,7.625,7.536,7.625,2
20081001|2008-09-08 15:30,8,7.62,7.623,7.601,7.615,0
20081001|2008-09-08 16:00,8,7.605,7.611,7.601,7.604,0
20081001|2008-09-08 17:00,9,7.577,7.582,7.526999,7.531,0
20081001|2008-09-08 17:30,9,7.535,7.535,7.532,7.535,0
20081001|2008-09-08 18:00,9,7.53,7.556,7.488,7.539,0
20081001|2008-09-08 18:30,9,7.526999,7.526999,7.485,7.5,0
20081001|2008-09-08 19:00,9,7.5,7.523,7.496,7.505,0
20081001|2008-09-08 19:30,9,7.501,7.52,7.501,7.519,0
20081001|2008-09-08 20:00,9,7.505,7.52,7.45,7.468,0
20081001|2008-09-08 20:30,9,7.45,7.452,7.4,7.422,0
20081001|2008-09-08 21:00,9,7.43,7.43,7.371,7.39,0
20081001|2008-09-08 21:30,9,7.38,7.389,7.355,7.367,0
20081001|2008-09-08 22:00,9,7.371,7.378,7.36,7.36,0
20081001|2008-09-08 22:30,9,7.355,7.359,7.35,7.35,0
20081001|2008-09-08 23:00,9,7.36,7.373,7.35,7.365,0
20081001|2008-09-08 23:30,9,7.361,7.378,7.35,7.351,0
20081001|2008-09-09 00:00,9,7.361,7.378,7.355,7.358,0
20081001|2008-09-09 00:30,9,7.357,7.379,7.35,7.379,0
20081001|2008-09-09 01:00,9,7.38,7.38,7.35,7.361,0
20081001|2008-09-09 01:30,9,7.356,7.36,7.305,7.336,0
20081001|2008-09-09 02:00,9,7.361,7.382,7.351,7.377,0
20081001|2008-09-09 02:30,9,7.37,7.375,7.37,7.372,0
20081001|2008-09-09 03:00,9,7.364,7.364,7.35,7.35,0
20081001|2008-09-09 03:30,9,7.358,7.358,7.339,7.339,0
20081001|2008-09-09 04:00,9,7.327,7.331,7.29,7.311,0
20081001|2008-09-09 04:30,9,7.312,7.319,7.3,7.319,0
20081001|2008-09-09 05:00,9,7.319,7.321,7.285,7.301,0
20081001|2008-09-09 05:30,9,7.307,7.319,7.297,7.313,0
20081001|2008-09-09 06:00,9,7.299,7.302,7.219,7.225,0
20081001|2008-09-09 06:30,9,7.226,7.23,7.175,7.185,3
20081001|2008-09-09 07:00,9,7.186,7.195,7.144,7.187,2
20081001|2008-09-09 07:30,9,7.187,7.203,7.122,7.177,10
20081001|2008-09-09 08:00,9,7.173,7.22,7.144,7.189,30
20081001|2008-09-09 08:30,9,7.191,7.232,7.158,7.225,20
20081001|2008-09-09 09:00,9,7.226,7.269,7.217,7.259,23
20081001|2008-09-09 09:30,9,7.259,7.282,7.185,7.246,22
20081001|2008-09-09 10:00,9,7.246,7.316,7.215,7.295,20
20081001|2008-09-09 10:30,9,7.293,7.35,7.28,7.33,35
20081001|2008-09-09 11:00,9,7.333,7.377,7.33,7.36,21
20081001|2008-09-09 11:30,9,7.361,7.455,7.355,7.372,33
20081001|2008-09-09 12:00,9,7.373,7.508,7.37,7.478,43
20081001|2008-09-09 12:30,9,7.477,7.523,7.453,7.49,26
20081001|2008-09-09 13:00,9,7.491,7.64,7.476,7.53,59
20081001|2008-09-09 13:30,9,7.53,7.536,7.415,7.44,21
20081001|2008-09-09 14:00,9,7.44,7.452,7.413,7.413,1
20081001|2008-09-09 14:30,9,7.411,7.424,7.396,7.411,0
20081001|2008-09-09 15:00,9,7.41,7.467,7.389,7.46,2
20081001|2008-09-09 15:30,9,7.46,7.508,7.45,7.49,0
20081001|2008-09-09 16:00,9,7.5,7.512,7.493,7.499,0
20081001|2008-09-09 17:00,10,7.464,7.535,7.461,7.497,0
20081001|2008-09-09 17:30,10,7.49,7.506,7.49,7.497,0
20081001|2008-09-09 18:00,10,7.498,7.5,7.491,7.5,0
20081001|2008-09-09 18:30,10,7.5,7.574,7.5,7.51,0
20081001|2008-09-09 19:00,10,7.505,7.54,7.491,7.528,0
20081001|2008-09-09 19:30,10,7.535,7.55,7.535,7.55,0
20081001|2008-09-09 20:00,10,7.545,7.56,7.537,7.56,0
20081001|2008-09-09 20:30,10,7.563,7.563,7.54,7.548,0
20081001|2008-09-09 21:00,10,7.545,7.57,7.54,7.543,0
20081001|2008-09-09 21:30,10,7.535,7.537,7.53,7.53,0
20081001|2008-09-09 22:00,10,7.535,7.539,7.535,7.539,0
20081001|2008-09-09 22:30,10,7.54,7.545,7.52,7.52,0
20081001|2008-09-09 23:30,10,7.495,7.495,7.49,7.49,0
20081001|2008-09-10 00:00,10,7.48,7.498,7.478,7.478,0
20081001|2008-09-10 00:30,10,7.489,7.54,7.489,7.53,0
20081001|2008-09-10 01:00,10,7.52,7.52,7.481,7.515,0
20081001|2008-09-10 02:00,10,7.494,7.513,7.494,7.509,0
20081001|2008-09-10 02:30,10,7.506,7.506,7.497,7.497,0
20081001|2008-09-10 03:00,10,7.486,7.487,7.47,7.482,0
20081001|2008-09-10 03:30,10,7.475,7.486,7.451,7.451,0
20081001|2008-09-10 04:00,10,7.451,7.451,7.427,7.428,0
20081001|2008-09-10 04:30,10,7.43,7.436,7.37,7.37,0
20081001|2008-09-10 05:00,10,7.37,7.37,7.333,7.365,0
20081001|2008-09-10 05:30,10,7.374,7.388,7.373,7.38,0
20081001|2008-09-10 06:00,10,7.387,7.5,7.387,7.48,0
20081001|2008-09-10 06:30,10,7.477,7.526999,7.45,7.505,0
20081001|2008-09-10 07:00,10,7.505,7.565,7.47,7.504,0
20081001|2008-09-10 07:30,10,7.505,7.545,7.456,7.467,0
20081001|2008-09-10 08:00,10,7.47,7.494,7.441,7.464,14
20081001|2008-09-10 08:30,10,7.464,7.523,7.442,7.515,11
20081001|2008-09-10 09:00,10,7.517,7.577,7.503,7.515,15
20081001|2008-09-10 09:30,10,7.515,7.579,7.374,7.407,47
20081001|2008-09-10 10:00,10,7.41,7.431,7.251,7.28,72
20081001|2008-09-10 10:30,10,7.279,7.376,7.25,7.359,35
20081001|2008-09-10 11:00,10,7.358,7.382,7.257,7.27,12
20081001|2008-09-10 11:30,10,7.27,7.36,7.253,7.303,13
20081001|2008-09-10 12:00,10,7.308,7.435,7.3,7.432,12
20081001|2008-09-10 12:30,10,7.432,7.48,7.36,7.411,48
20081001|2008-09-10 13:00,10,7.411,7.457,7.371,7.4,22
20081001|2008-09-10 13:30,10,7.4,7.433,7.39,7.407,1
20081001|2008-09-10 14:00,10,7.405,7.408,7.355,7.355,0
20081001|2008-09-10 14:30,10,7.36,7.397,7.353,7.388,0
20081001|2008-09-10 15:00,10,7.387,7.4,7.38,7.396,0
20081001|2008-09-10 15:30,10,7.389,7.42,7.388,7.413,0
20081001|2008-09-10 16:00,10,7.417,7.439,7.413,7.42,0
20081001|2008-09-10 17:00,11,7.437,7.473001,7.437,7.462,0
20081001|2008-09-10 17:30,11,7.462,7.53,7.393,7.529,0
20081001|2008-09-10 18:00,11,7.525,7.525,7.495,7.495,0
20081001|2008-09-10 18:30,11,7.495,7.52,7.443,7.443,0
20081001|2008-09-10 19:00,11,7.445,7.56,7.445,7.554,0
20081001|2008-09-10 19:30,11,7.554,7.589,7.53,7.587,0
20081001|2008-09-10 20:00,11,7.587,7.589,7.567,7.57,0
20081001|2008-09-10 20:30,11,7.572,7.594,7.561,7.594,0
20081001|2008-09-10 21:00,11,7.59,7.648,7.59,7.612,0
20081001|2008-09-10 21:30,11,7.611,7.631,7.61,7.62,0
20081001|2008-09-10 22:00,11,7.6,7.615,7.582,7.606,0
20081001|2008-09-10 22:30,11,7.59,7.608,7.576,7.595,0
20081001|2008-09-10 23:00,11,7.595,7.595,7.595,7.595,0
20081001|2008-09-10 23:30,11,7.575,7.587,7.57,7.58,0
20081001|2008-09-11 00:00,11,7.57,7.575,7.546,7.546,0
20081001|2008-09-11 00:30,11,7.546,7.58,7.546,7.57,0
20081001|2008-09-11 01:00,11,7.56,7.569,7.555,7.569,0
20081001|2008-09-11 01:30,11,7.564,7.573,7.561,7.561,0
20081001|2008-09-11 02:00,11,7.569,7.586,7.546,7.546,0
20081001|2008-09-11 02:30,11,7.548,7.548,7.478,7.48,0
20081001|2008-09-11 03:00,11,7.499,7.502,7.483,7.483,0
20081001|2008-09-11 03:30,11,7.483,7.511,7.469,7.505,0
20081001|2008-09-11 04:00,11,7.5,7.5,7.48,7.497,0
20081001|2008-09-11 04:30,11,7.5,7.541,7.497,7.497,0
20081001|2008-09-11 05:00,11,7.501,7.535,7.499,7.529,0
20081001|2008-09-11 05:30,11,7.548,7.576,7.512,7.555,0
20081001|2008-09-11 06:00,11,7.555,7.599,7.525,7.526,0
20081001|2008-09-11 06:30,11,7.54,7.55,7.45,7.45,0
20081001|2008-09-11 07:00,11,7.455,7.545,7.434,7.54,1
20081001|2008-09-11 07:30,11,7.542,7.547,7.47,7.506,2
20081001|2008-09-11 08:00,11,7.508,7.58,7.506,7.552,30
20081001|2008-09-11 08:30,11,7.552,7.555,7.477,7.5,16
20081001|2008-09-11 09:00,11,7.501,7.507,7.449,7.499,22
20081001|2008-09-11 09:30,11,7.5,7.525,7.273,7.351,91
20081001|2008-09-11 10:00,11,7.352,7.44,7.31,7.341001,16
20081001|2008-09-11 10:30,11,7.344,7.413,7.309,7.387,19
20081001|2008-09-11 11:00,11,7.386,7.397,7.328,7.345,20
20081001|2008-09-11 11:30,11,7.341001,7.374,7.306,7.317,10
20081001|2008-09-11 12:00,11,7.314,7.333,7.21,7.233,30
20081001|2008-09-11 12:30,11,7.235,7.288,7.217,7.257,27
20081001|2008-09-11 13:00,11,7.26,7.292,7.22,7.251,16
20081001|2008-09-11 13:30,11,7.251,7.255,7.22,7.246,8
20081001|2008-09-11 14:00,11,7.25,7.255,7.185,7.19,0
20081001|2008-09-11 14:30,11,7.19,7.213,7.162,7.205,2
20081001|2008-09-11 15:00,11,7.198,7.235,7.195,7.235,0
20081001|2008-09-11 15:30,11,7.235,7.252,7.23,7.23,0
20081001|2008-09-11 16:00,11,7.23,7.252,7.228,7.235,0
20081001|2008-09-11 17:00,12,7.252,7.255,7.248,7.248,0
20081001|2008-09-11 17:30,12,7.253,7.254,7.253,7.254,0
20081001|2008-09-11 18:00,12,7.255,7.275,7.248,7.255,0
20081001|2008-09-11 18:30,12,7.265,7.265,7.265,7.265,0
20081001|2008-09-11 19:00,12,7.265,7.265,7.265,7.265,0
20081001|2008-09-11 19:30,12,7.265,7.28,7.265,7.28,0
20081001|2008-09-11 20:00,12,7.285,7.29,7.248,7.257,0
20081001|2008-09-11 20:30,12,7.254,7.255,7.252,7.252,0
20081001|2008-09-11 21:00,12,7.252,7.252,7.252,7.252,0
20081001|2008-09-11 21:30,12,7.245,7.253,7.21,7.21,0
20081001|2008-09-11 22:00,12,7.211,7.211,7.12,7.16,0
20081001|2008-09-11 22:30,12,7.161,7.161,7.122,7.144,0
20081001|2008-09-11 23:00,12,7.157,7.163,7.14,7.158999,0
20081001|2008-09-11 23:30,12,7.194,7.205,7.194,7.205,0
20081001|2008-09-12 00:00,12,7.2,7.2,7.164,7.171,0
20081001|2008-09-12 00:30,12,7.204,7.208,7.204,7.208,0
20081001|2008-09-12 01:00,12,7.208,7.209,7.144,7.209,0
20081001|2008-09-12 01:30,12,7.208,7.209,7.202,7.209,0
20081001|2008-09-12 02:00,12,7.21,7.249,7.21,7.241,0
20081001|2008-09-12 02:30,12,7.242,7.253,7.234,7.253,0
20081001|2008-09-12 03:00,12,7.252,7.252,7.249,7.249,0
20081001|2008-09-12 03:30,12,7.251,7.26,7.25,7.25,0
20081001|2008-09-12 04:00,12,7.25,7.261,7.25,7.255,0
20081001|2008-09-12 04:30,12,7.261,7.261,7.228,7.232,0
20081001|2008-09-12 05:00,12,7.236,7.258,7.212,7.218,0
20081001|2008-09-12 05:30,12,7.218,7.253,7.218,7.248,0
20081001|2008-09-12 06:00,12,7.248,7.261,7.245,7.249,0
20081001|2008-09-12 06:30,12,7.248,7.257,7.188,7.253,0
20081001|2008-09-12 07:00,12,7.256,7.259,7.212,7.257,1
20081001|2008-09-12 07:30,12,7.255,7.286,7.248,7.274,3
20081001|2008-09-12 08:00,12,7.273,7.386,7.27,7.368,30
20081001|2008-09-12 08:30,12,7.37,7.408999,7.365,7.396,28
20081001|2008-09-12 09:00,12,7.398,7.56,7.397,7.523,91
20081001|2008-09-12 09:30,12,7.522,7.597,7.501,7.587,38
20081001|2008-09-12 10:00,12,7.586,7.67,7.583,7.62,67
20081001|2008-09-12 10:30,12,7.62,7.63,7.5,7.506,41
20081001|2008-09-12 11:00,12,7.505,7.655,7.426,7.517,26
20081001|2008-09-12 11:30,12,7.516,7.53,7.413,7.433,13
20081001|2008-09-12 12:00,12,7.429,7.469,7.414,7.43,9
20081001|2008-09-12 12:30,12,7.429,7.446,7.315,7.32,36
20081001|2008-09-12 13:00,12,7.322,7.403,7.317,7.361,15
20081001|2008-09-12 13:30,12,7.361,7.37,7.335,7.368,2
20081001|2008-09-12 14:00,12,7.368,7.384,7.355,7.359,0
20081001|2008-09-12 14:30,12,7.364,7.398,7.36,7.393,0
20081001|2008-09-12 15:00,12,7.394,7.435,7.382,7.429,0
20081001|2008-09-12 15:30,12,7.425,7.429,7.401,7.423,0
20081001|2008-09-12 16:00,12,7.415,7.437,7.393,7.437,0
20081001|2008-09-14 13:30,14,7.429,7.435,7.399,7.43,0
20081001|2008-09-14 14:00,14,7.44,7.46,7.43,7.448,0
20081001|2008-09-14 14:30,14,7.458,7.471,7.458,7.461,0
20081001|2008-09-14 15:00,14,7.472,7.49,7.45,7.49,0
20081001|2008-09-14 15:30,14,7.488,7.493,7.471,7.482,0
20081001|2008-09-14 16:00,14,7.48,7.494,7.454,7.494,0
20081001|2008-09-14 16:30,14,7.489,7.509,7.46,7.46,0
20081001|2008-09-14 17:00,15,7.485,7.485,7.46,7.462,0
20081001|2008-09-14 17:30,15,7.46,7.471,7.45,7.456,0
20081001|2008-09-14 18:00,15,7.456,7.456,7.44,7.44,0
20081001|2008-09-14 18:30,15,7.455,7.472,7.454,7.462,0
20081001|2008-09-14 19:00,15,7.45,7.45,7.438,7.445,0
20081001|2008-09-14 19:30,15,7.438,7.444,7.404,7.404,0
20081001|2008-09-14 20:00,15,7.421,7.425,7.418,7.425,0
20081001|2008-09-14 20:30,15,7.42,7.45,7.42,7.45,0
20081001|2008-09-14 21:00,15,7.42,7.441,7.35,7.35,0
20081001|2008-09-14 21:30,15,7.37,7.37,7.341001,7.345,0
20081001|2008-09-14 22:00,15,7.345,7.345,7.339,7.339,0
20081001|2008-09-14 22:30,15,7.339,7.341001,7.324,7.341001,0
20081001|2008-09-14 23:00,15,7.341001,7.341001,7.301,7.34,0
20081001|2008-09-14 23:30,15,7.328,7.335,7.328,7.335,0
20081001|2008-09-15 00:00,15,7.34,7.37,7.34,7.37,0
20081001|2008-09-15 00:30,15,7.349,7.349,7.33,7.339,0
20081001|2008-09-15 01:30,15,7.36,7.36,7.36,7.36,0
20081001|2008-09-15 02:00,15,7.349,7.37,7.336,7.366,0
20081001|2008-09-15 02:30,15,7.366,7.37,7.366,7.37,0
20081001|2008-09-15 03:00,15,7.369,7.385,7.352,7.352,0
20081001|2008-09-15 03:30,15,7.34,7.345,7.315,7.345,0
20081001|2008-09-15 04:00,15,7.346,7.352,7.345,7.345,0
20081001|2008-09-15 04:30,15,7.337,7.337,7.253,7.281,1
20081001|2008-09-15 05:00,15,7.281,7.29,7.276999,7.281,0
20081001|2008-09-15 05:30,15,7.275,7.296,7.27,7.276,0
20081001|2008-09-15 06:00,15,7.273,7.325,7.267,7.276999,0
20081001|2008-09-15 06:30,15,7.279,7.279,7.071,7.181,5
20081001|2008-09-15 07:00,15,7.174,7.244,7.162,7.177,0
20081001|2008-09-15 07:30,15,7.178,7.266,7.175,7.257,2
20081001|2008-09-15 08:00,15,7.257,7.264,7.158999,7.196,45
20081001|2008-09-15 08:30,15,7.195,7.235,7.175,7.226,19
20081001|2008-09-15 09:00,15,7.228,7.23,7.11,7.165,39
20081001|2008-09-15 09:30,15,7.162,7.166,7.12,7.153,20
20081001|2008-09-15 10:00,15,7.151,7.263,7.131,7.186,23
20081001|2008-09-15 10:30,15,7.185,7.536,7.176,7.504,59
20081001|2008-09-15 11:00,15,7.505,7.84,7.498,7.563,116
20081001|2008-09-15 11:30,15,7.563,7.71,7.56,7.602,48
20081001|2008-09-15 12:00,15,7.601,7.631,7.56,7.595,18
20081001|2008-09-15 12:30,15,7.594,7.64,7.552,7.565,14
20081001|2008-09-15 13:00,15,7.564,7.57,7.299,7.372,66
20081001|2008-09-15 13:30,15,7.372,7.41,7.37,7.41,4
20081001|2008-09-15 14:00,15,7.407,7.407,7.357,7.357,0
20081001|2008-09-15 14:30,15,7.36,7.381,7.357,7.381,0
20081001|2008-09-15 15:00,15,7.384,7.386,7.349,7.349,0
20081001|2008-09-15 15:30,15,7.352,7.352,7.308,7.308,0
20081001|2008-09-15 16:00,15,7.31,7.323,7.281,7.3,0
20081001|2008-09-15 17:00,16,7.31,7.374,7.29,7.31,0
20081001|2008-09-15 17:30,16,7.301,7.367,7.3,7.312,0
20081001|2008-09-15 18:00,16,7.308,7.308,7.299,7.3,0
20081001|2008-09-15 18:30,16,7.295,7.3,7.29,7.3,0
20081001|2008-09-15 19:30,16,7.308,7.32,7.308,7.32,0
20081001|2008-09-15 20:00,16,7.3,7.3,7.29,7.295,0
20081001|2008-09-15 20:30,16,7.291,7.303,7.29,7.29,0
20081001|2008-09-15 21:00,16,7.291,7.291,7.275,7.29,0
20081001|2008-09-15 21:30,16,7.29,7.3,7.275,7.28,0
20081001|2008-09-15 22:00,16,7.283999,7.3,7.279,7.279,0
20081001|2008-09-15 22:30,16,7.279,7.3,7.265,7.3,0
20081001|2008-09-15 23:30,16,7.31,7.31,7.301,7.301,0
20081001|2008-09-16 00:00,16,7.314,7.324,7.269,7.27,0
20081001|2008-09-16 00:30,16,7.282,7.31,7.25,7.283,0
20081001|2008-09-16 01:00,16,7.322,7.322,7.297,7.297,0
20081001|2008-09-16 01:30,16,7.292,7.295,7.264,7.295,0
20081001|2008-09-16 02:00,16,7.29,7.295,7.29,7.295,0
20081001|2008-09-16 02:30,16,7.295,7.296,7.29,7.294,0
20081001|2008-09-16 03:00,16,7.29,7.383,7.29,7.365,0
20081001|2008-09-16 03:30,16,7.366,7.374,7.359,7.365,0
20081001|2008-09-16 04:00,16,7.37,7.4,7.37,7.4,0
20081001|2008-09-16 04:30,16,7.395,7.395,7.395,7.395,0
20081001|2008-09-16 05:00,16,7.392,7.41,7.39,7.39,0
20081001|2008-09-16 05:30,16,7.398,7.52,7.398,7.465,0
20081001|2008-09-16 06:00,16,7.474,7.474,7.39,7.39,0
20081001|2008-09-16 06:30,16,7.39,7.4,7.325,7.346,1
20081001|2008-09-16 07:00,16,7.35,7.45,7.35,7.415,1
20081001|2008-09-16 07:30,16,7.41,7.455,7.363,7.382,1
20081001|2008-09-16 08:00,16,7.385,7.42,7.26,7.274,52
20081001|2008-09-16 08:30,16,7.273,7.283,7.135,7.181,67
20081001|2008-09-16 09:00,16,7.182,7.257,7.158999,7.205,28
20081001|2008-09-16 09:30,16,7.201,7.299,7.178,7.265,27
20081001|2008-09-16 10:00,16,7.263,7.347,7.22,7.22,22
20081001|2008-09-16 10:30,16,7.22,7.299,7.199,7.27,13
20081001|2008-09-16 11:00,16,7.27,7.317,7.255,7.279,5
20081001|2008-09-16 11:30,16,7.279,7.352,7.275,7.34,8
20081001|2008-09-16 12:00,16,7.339,7.36,7.22,7.257,21
20081001|2008-09-16 12:30,16,7.26,7.33,7.256,7.32,5
20081001|2008-09-16 13:00,16,7.32,7.35,7.263,7.263,20
20081001|2008-09-16 13:30,16,7.266,7.275,7.187,7.258,12
20081001|2008-09-16 14:00,16,7.259,7.3,7.242,7.285,0
20081001|2008-09-16 14:30,16,7.286,7.288,7.223001,7.276,2
20081001|2008-09-16 15:00,16,7.273,7.302,7.273,7.301,0
20081001|2008-09-16 15:30,16,7.305,7.318,7.298,7.3,0
20081001|2008-09-16 16:00,16,7.3,7.3,7.265,7.27,0
20081001|2008-09-16 17:00,17,7.333,7.377,7.27,7.286,0
20081001|2008-09-16 17:30,17,7.294,7.319,7.29,7.29,0
20081001|2008-09-16 18:00,17,7.29,7.379,7.29,7.378,0
20081001|2008-09-16 18:30,17,7.39,7.4,7.356,7.356,0
20081001|2008-09-16 19:00,17,7.355,7.355,7.355,7.355,0
20081001|2008-09-16 19:30,17,7.355,7.38,7.355,7.38,0
20081001|2008-09-16 20:00,17,7.375,7.378,7.37,7.378,0
20081001|2008-09-16 20:30,17,7.398,7.419,7.389,7.39,0
20081001|2008-09-16 21:00,17,7.398,7.4,7.39,7.4,0
20081001|2008-09-16 21:30,17,7.39,7.39,7.39,7.39,0
20081001|2008-09-16 22:00,17,7.39,7.407,7.389,7.405,0
20081001|2008-09-16 22:30,17,7.4,7.41,7.4,7.41,0
20081001|2008-09-16 23:00,17,7.4,7.4,7.4,7.4,0
20081001|2008-09-16 23:30,17,7.395,7.439,7.365,7.439,0
20081001|2008-09-17 00:00,17,7.425,7.447,7.425,7.442,0
20081001|2008-09-17 00:30,17,7.442,7.442,7.401,7.44,0
20081001|2008-09-17 01:00,17,7.429,7.429,7.429,7.429,0
20081001|2008-09-17 01:30,17,7.43,7.43,7.427,7.43,0
20081001|2008-09-17 02:00,17,7.434,7.434,7.411,7.411,0
20081001|2008-09-17 02:30,17,7.4,7.4,7.4,7.4,0
20081001|2008-09-17 03:00,17,7.4,7.411,7.38,7.38,0
20081001|2008-09-17 03:30,17,7.411,7.411,7.4,7.4,0
20081001|2008-09-17 04:00,17,7.384,7.415,7.384,7.415,0
20081001|2008-09-17 04:30,17,7.418,7.418,7.418,7.418,0
20081001|2008-09-17 05:00,17,7.412,7.426,7.412,7.426,0
20081001|2008-09-17 05:30,17,7.411,7.435,7.411,7.417,0
20081001|2008-09-17 06:00,17,7.418,7.464,7.418,7.433,0
20081001|2008-09-17 06:30,17,7.449,7.455,7.431,7.455,0
20081001|2008-09-17 07:00,17,7.454,7.507,7.443,7.478,1
20081001|2008-09-17 07:30,17,7.481,7.481,7.375,7.451,2
20081001|2008-09-17 08:00,17,7.449,7.58,7.403,7.537,59
20081001|2008-09-17 08:30,17,7.533999,7.661,7.502,7.635,53
20081001|2008-09-17 09:00,17,7.634,7.655,7.558,7.617,40
20081001|2008-09-17 09:30,17,7.62,7.735,7.566,7.705,66
20081001|2008-09-17 10:00,17,7.706,7.707,7.574,7.653,42
20081001|2008-09-17 10:30,17,7.654,7.82,7.636,7.732,81
20081001|2008-09-17 11:00,17,7.733,7.952,7.651999,7.717,92
20081001|2008-09-17 11:30,17,7.719,7.797,7.635,7.7,29
20081001|2008-09-17 12:00,17,7.702,7.715,7.609,7.679,18
20081001|2008-09-17 12:30,17,7.681,7.9,7.68,7.85,33
20081001|2008-09-17 13:00,17,7.851,7.92,7.757,7.907,39
20081001|2008-09-17 13:30,17,7.906,7.93,7.882,7.89,13
20081001|2008-09-17 14:00,17,7.888,7.917,7.888,7.891,0
20081001|2008-09-17 14:30,17,7.891,7.911,7.887,7.89,0
20081001|2008-09-17 15:00,17,7.893,7.896,7.85,7.888,0
20081001|2008-09-17 15:30,17,7.895,7.923,7.892,7.923,0
20081001|2008-09-17 16:00,17,7.917,7.944,7.916,7.931,0
20081001|2008-09-17 17:00,18,7.965,8.02,7.965,8.013,0
20081001|2008-09-17 17:30,18,7.91,8.01,7.91,7.949,0
20081001|2008-09-17 18:00,18,7.956,7.993,7.936,7.96,0
20081001|2008-09-17 18:30,18,7.97,7.999,7.96,7.988,0
20081001|2008-09-17 19:00,18,7.987,8.122,7.969,8.115,1
20081001|2008-09-17 19:30,18,8.103,8.124,8.07,8.07,0
20081001|2008-09-17 20:00,18,8.085,8.085,8.061,8.066999,0
20081001|2008-09-17 20:30,18,8.059999,8.059999,8.008,8.008,0
20081001|2008-09-17 21:00,18,8.080999,8.104,8.077,8.096,0
20081001|2008-09-17 21:30,18,8.096,8.105,8.094999,8.105,0
20081001|2008-09-17 22:00,18,8.099,8.13,8.084,8.12,0
20081001|2008-09-17 22:30,18,8.106,8.119,8.086,8.097,0
20081001|2008-09-17 23:00,18,8.105,8.105,8.092,8.092,0
20081001|2008-09-17 23:30,18,8.094999,8.1,8.087999,8.1,0
20081001|2008-09-18 00:00,18,8.1,8.115,8.1,8.115,0
20081001|2008-09-18 00:30,18,8.1,8.119,8.078,8.080999,0
20081001|2008-09-18 01:00,18,8.087999,8.12,8.087999,8.099,0
20081001|2008-09-18 01:30,18,8.094,8.099,8.093,8.094999,0
20081001|2008-09-18 02:00,18,8.1,8.146,8.09,8.12,0
20081001|2008-09-18 02:30,18,8.126,8.198999,8.101,8.151999,0
20081001|2008-09-18 03:00,18,8.17,8.214,8.17,8.190001,2
20081001|2008-09-18 03:30,18,8.177,8.190001,8.17,8.175,0
20081001|2008-09-18 04:00,18,8.18,8.18,8.175,8.175,0
20081001|2008-09-18 04:30,18,8.175,8.182,8.17,8.182,0
20081001|2008-09-18 05:00,18,8.18,8.189,8.164,8.165,0
20081001|2008-09-18 05:30,18,8.168,8.21,8.162001,8.2,0
20081001|2008-09-18 06:00,18,8.204,8.229,8.13,8.132,0
20081001|2008-09-18 06:30,18,8.133,8.217,8.132,8.215,0
20081001|2008-09-18 07:00,18,8.214,8.32,8.214,8.268,6
20081001|2008-09-18 07:30,18,8.265,8.273001,8.135,8.143,6
20081001|2008-09-18 08:00,18,8.14,8.17,8.022,8.062,57
20081001|2008-09-18 08:30,18,8.061,8.132,8.026999,8.093,21
20081001|2008-09-18 09:00,18,8.094999,8.104,7.907,7.974,55
20081001|2008-09-18 09:30,18,7.973001,7.981,7.453,7.536,198
20081001|2008-09-18 10:00,18,7.536,7.65,7.526,7.595,40
20081001|2008-09-18 10:30,18,7.59,7.6,7.466001,7.475,32
20081001|2008-09-18 11:00,18,7.473001,7.53,7.411,7.44,35
20081001|2008-09-18 11:30,18,7.447,7.59,7.435,7.529,19
20081001|2008-09-18 12:00,18,7.528,7.555,7.469,7.483,7
20081001|2008-09-18 12:30,18,7.483,7.624,7.482,7.62,15
20081001|2008-09-18 13:00,18,7.62,7.645,7.568,7.622,31
20081001|2008-09-18 13:30,18,7.622,7.625,7.573,7.6,6
20081001|2008-09-18 14:00,18,7.597,7.614,7.58,7.6,0
20081001|2008-09-18 14:30,18,7.591001,7.615,7.588,7.598001,0
20081001|2008-09-18 15:00,18,7.605,7.62,7.569,7.58,0
20081001|2008-09-18 15:30,18,7.575,7.603,7.57,7.57,0
20081001|2008-09-18 16:00,18,7.57,7.577,7.52,7.52,0
20081001|2008-09-18 17:00,19,7.57,7.621,7.554,7.575,0
20081001|2008-09-18 17:30,19,7.571,7.588,7.571,7.588,0
20081001|2008-09-18 18:00,19,7.62,7.62,7.61,7.61,0
20081001|2008-09-18 19:00,19,7.62,7.62,7.62,7.62,0
20081001|2008-09-18 20:00,19,7.59,7.59,7.59,7.59,0
20081001|2008-09-18 20:30,19,7.585,7.585,7.585,7.585,0
20081001|2008-09-18 21:00,19,7.585,7.585,7.585,7.585,0
20081001|2008-09-18 21:30,19,7.583,7.583,7.58,7.58,0
20081001|2008-09-18 22:00,19,7.58,7.58,7.58,7.58,0
20081001|2008-09-18 22:30,19,7.58,7.58,7.55,7.55,0
20081001|2008-09-18 23:30,19,7.562,7.58,7.562,7.58,0
20081001|2008-09-19 00:00,19,7.574,7.58,7.566,7.566,0
20081001|2008-09-19 00:30,19,7.58,7.58,7.58,7.58,0
20081001|2008-09-19 01:30,19,7.575,7.575,7.566,7.566,0
20081001|2008-09-19 02:00,19,7.566,7.566,7.566,7.566,0
20081001|2008-09-19 02:30,19,7.561,7.58,7.561,7.58,0
20081001|2008-09-19 03:00,19,7.58,7.58,7.57,7.57,0
20081001|2008-09-19 03:30,19,7.571,7.58,7.552,7.58,0
20081001|2008-09-19 04:00,19,7.58,7.58,7.58,7.58,0
20081001|2008-09-19 04:30,19,7.58,7.588,7.58,7.58,0
20081001|2008-09-19 05:00,19,7.588,7.599,7.558,7.571,0
20081001|2008-09-19 05:30,19,7.589,7.591001,7.567,7.575,0
20081001|2008-09-19 06:00,19,7.577,7.586,7.57,7.573,0
20081001|2008-09-19 06:30,19,7.565,7.578,7.55,7.557,0
20081001|2008-09-19 07:00,19,7.56,7.658999,7.555,7.626,0
20081001|2008-09-19 07:30,19,7.623,7.668,7.585,7.647,2
20081001|2008-09-19 08:00,19,7.647,7.748,7.639,7.711,54
20081001|2008-09-19 08:30,19,7.71,7.746,7.611,7.635,32
20081001|2008-09-19 09:00,19,7.635,7.658,7.558,7.625,16
20081001|2008-09-19 09:30,19,7.624,7.66,7.583,7.611,9
20081001|2008-09-19 10:00,19,7.61,7.64,7.532,7.558,7
20081001|2008-09-19 10:30,19,7.558,7.585,7.515,7.578,8
20081001|2008-09-19 11:00,19,7.578,7.578,7.493,7.496,17
20081001|2008-09-19 11:30,19,7.497,7.5,7.425,7.477,21
20081001|2008-09-19 12:00,19,7.475,7.535,7.459,7.522,8
20081001|2008-09-19 12:30,19,7.52,7.521,7.457,7.482,1
20081001|2008-09-19 13:00,19,7.484,7.538,7.474,7.521,14
20081001|2008-09-19 13:30,19,7.52,7.525,7.496,7.508,2
20081001|2008-09-19 14:00,19,7.508,7.523,7.5,7.521,0
20081001|2008-09-19 14:30,19,7.518,7.54,7.518,7.54,0
20081001|2008-09-19 15:00,19,7.543,7.553,7.494,7.5,0
20081001|2008-09-19 15:30,19,7.502,7.514,7.5,7.51,0
20081001|2008-09-19 16:00,19,7.505,7.505,7.494,7.494,0
20081001|2008-09-21 17:00,22,7.451,7.465,7.403,7.41,0
20081001|2008-09-21 17:30,22,7.41,7.435,7.398,7.43,0
20081001|2008-09-21 18:00,22,7.417,7.43,7.417,7.419,0
20081001|2008-09-21 18:30,22,7.43,7.43,7.43,7.43,0
20081001|2008-09-21 19:00,22,7.43,7.43,7.423,7.43,0
20081001|2008-09-21 19:30,22,7.422,7.422,7.361,7.39,0
20081001|2008-09-21 20:00,22,7.394,7.43,7.376,7.388,0
20081001|2008-09-21 20:30,22,7.405,7.405,7.385,7.385,0
20081001|2008-09-21 21:00,22,7.405,7.42,7.405,7.42,0
20081001|2008-09-21 22:30,22,7.419,7.42,7.415,7.415,0
20081001|2008-09-21 23:00,22,7.408999,7.408999,7.408999,7.408999,0
20081001|2008-09-21 23:30,22,7.42,7.43,7.42,7.43,0
20081001|2008-09-22 00:00,22,7.43,7.43,7.424,7.43,0
20081001|2008-09-22 01:00,22,7.43,7.453,7.43,7.453,0
20081001|2008-09-22 01:30,22,7.46,7.46,7.441,7.441,0
20081001|2008-09-22 02:00,22,7.456,7.496,7.456,7.496,0
20081001|2008-09-22 02:30,22,7.49,7.49,7.49,7.49,0
20081001|2008-09-22 03:00,22,7.49,7.496,7.49,7.496,0
20081001|2008-09-22 03:30,22,7.495,7.507,7.495,7.507,0
20081001|2008-09-22 04:00,22,7.5,7.507,7.484,7.504,0
20081001|2008-09-22 04:30,22,7.49,7.505,7.469,7.505,0
20081001|2008-09-22 05:00,22,7.505,7.528,7.504,7.528,0
20081001|2008-09-22 05:30,22,7.529,7.549,7.529,7.54,0
20081001|2008-09-22 06:00,22,7.539,7.55,7.526999,7.526999,0
20081001|2008-09-22 06:30,22,7.53,7.535,7.485,7.52,0
20081001|2008-09-22 07:00,22,7.52,7.52,7.441,7.453,0
20081001|2008-09-22 07:30,22,7.452,7.52,7.452,7.487,0
20081001|2008-09-22 08:00,22,7.481,7.514,7.369,7.437,17
20081001|2008-09-22 08:30,22,7.435,7.51,7.434,7.504,12
20081001|2008-09-22 09:00,22,7.501,7.598001,7.472,7.547,31
20081001|2008-09-22 09:30,22,7.548,7.559,7.491,7.542,13
20081001|2008-09-22 10:00,22,7.545,7.548,7.509,7.54,1
20081001|2008-09-22 10:30,22,7.54,7.59,7.523,7.59,15
20081001|2008-09-22 11:00,22,7.587,7.589,7.537,7.578,10
20081001|2008-09-22 11:30,22,7.58,7.64,7.569,7.593,22
20081001|2008-09-22 12:00,22,7.591001,7.602,7.565,7.582,4
20081001|2008-09-22 12:30,22,7.58,7.672,7.58,7.658999,30
20081001|2008-09-22 13:00,22,7.663,7.745,7.639,7.64,44
20081001|2008-09-22 13:30,22,7.642,7.664,7.635,7.655,3
20081001|2008-09-22 14:00,22,7.651,7.705,7.651,7.687,0
20081001|2008-09-22 14:30,22,7.688,7.688,7.66,7.66,0
20081001|2008-09-22 15:00,22,7.658,7.73,7.658,7.726,0
20081001|2008-09-22 15:30,22,7.726,7.74,7.71,7.732,0
20081001|2008-09-22 16:00,22,7.738,7.745,7.715,7.735,0
20081001|2008-09-22 17:00,23,7.729,7.75,7.658,7.749,0
20081001|2008-09-22 17:30,23,7.732,7.732,7.727,7.727,0
20081001|2008-09-22 18:00,23,7.725,7.75,7.725,7.75,0
20081001|2008-09-22 19:00,23,7.744,7.747,7.726,7.726,0
20081001|2008-09-22 19:30,23,7.743,7.746,7.743,7.745,0
20081001|2008-09-22 20:00,23,7.734,7.735,7.734,7.735,0
20081001|2008-09-22 20:30,23,7.715,7.746,7.71,7.745,0
20081001|2008-09-22 21:00,23,7.747,7.747,7.747,7.747,0
20081001|2008-09-22 21:30,23,7.737,7.745,7.737,7.745,0
20081001|2008-09-22 22:30,23,7.74,7.74,7.736,7.736,0
20081001|2008-09-22 23:30,23,7.737,7.739,7.736,7.739,0
20081001|2008-09-23 00:30,23,7.74,7.74,7.74,7.74,0
20081001|2008-09-23 01:00,23,7.74,7.74,7.731,7.731,0
20081001|2008-09-23 01:30,23,7.734,7.747,7.734,7.747,0
20081001|2008-09-23 02:00,23,7.747,7.75,7.705,7.707,0
20081001|2008-09-23 02:30,23,7.709,7.709,7.709,7.709,0
20081001|2008-09-23 03:00,23,7.704,7.728,7.704,7.728,0
20081001|2008-09-23 03:30,23,7.745,7.745,7.74,7.74,0
20081001|2008-09-23 04:00,23,7.72,7.72,7.68,7.68,0
20081001|2008-09-23 04:30,23,7.673,7.685,7.672,7.684,0
20081001|2008-09-23 05:00,23,7.673,7.673,7.663,7.671,0
20081001|2008-09-23 05:30,23,7.69,7.72,7.688,7.705,0
20081001|2008-09-23 06:00,23,7.655,7.694,7.612,7.694,0
20081001|2008-09-23 06:30,23,7.694,7.76,7.676,7.758,1
20081001|2008-09-23 07:00,23,7.75,7.769,7.696,7.709,0
20081001|2008-09-23 07:30,23,7.705,7.733,7.6,7.729,8
20081001|2008-09-23 08:00,23,7.725,7.932,7.672,7.893,66
20081001|2008-09-23 08:30,23,7.895,7.913,7.828,7.881,40
20081001|2008-09-23 09:00,23,7.882,8.059999,7.875,7.967,100
20081001|2008-09-23 09:30,23,7.965,8.025,7.95,7.99,24
20081001|2008-09-23 10:00,23,7.988,8.003,7.924,7.935,24
20081001|2008-09-23 10:30,23,7.937,7.966001,7.881,7.91,19
20081001|2008-09-23 11:00,23,7.908,7.998,7.907,7.989,4
20081001|2008-09-23 11:30,23,7.988,7.998,7.934,7.938,4
20081001|2008-09-23 12:00,23,7.939,7.944,7.836,7.889,13
20081001|2008-09-23 12:30,23,7.889,7.972,7.882,7.941,11
20081001|2008-09-23 13:00,23,7.944,8.015,7.916,7.92,29
20081001|2008-09-23 13:30,23,7.92,7.979,7.917,7.965,1
20081001|2008-09-23 14:00,23,7.969,7.988,7.967,7.972,0
20081001|2008-09-23 14:30,23,7.972,7.993,7.968,7.991,0
20081001|2008-09-23 15:00,23,7.986,8.004,7.982,8,0
20081001|2008-09-23 15:30,23,8.002,8.011,7.998,8.009,0
20081001|2008-09-23 16:00,23,8.008,8.035,8.005,8.035,0
20081001|2008-09-23 17:00,24,8.015,8.039,7.931,7.931,0
20081001|2008-09-23 17:30,24,8.038,8.039,8.030001,8.030001,0
20081001|2008-09-23 18:30,24,8.030001,8.039,8.030001,8.039,0
20081001|2008-09-23 19:00,24,8.025,8.039,8.025,8.039,0
20081001|2008-09-23 19:30,24,8.025,8.043,8.014,8.039,0
20081001|2008-09-23 20:00,24,8.013,8.016001,8.009,8.013,0
20081001|2008-09-23 20:30,24,8.012,8.046,8.011,8.044001,0
20081001|2008-09-23 21:00,24,8.044001,8.049,8.04,8.04,0
20081001|2008-09-23 21:30,24,8.05,8.063,8.049,8.055,0
20081001|2008-09-23 22:00,24,8.055,8.061,8.055,8.055,0
20081001|2008-09-23 22:30,24,8.061,8.062,8.059999,8.062,0
20081001|2008-09-23 23:00,24,8.062,8.062,8.062,8.062,0
20081001|2008-09-23 23:30,24,8.056,8.059,8.046,8.059,0
20081001|2008-09-24 00:00,24,8.059999,8.065001,8.059999,8.059999,0
20081001|2008-09-24 00:30,24,8.065001,8.065001,8.065001,8.065001,0
20081001|2008-09-24 01:00,24,8.065001,8.07,8.065001,8.065001,0
20081001|2008-09-24 01:30,24,8.059999,8.079,8.059,8.069,0
20081001|2008-09-24 02:00,24,8.062,8.062,8.05,8.05,0
20081001|2008-09-24 03:00,24,8.061,8.061,8.061,8.061,0
20081001|2008-09-24 03:30,24,8.059999,8.062,8.059999,8.062,0
20081001|2008-09-24 04:00,24,8.07,8.07,8.065001,8.069,0
20081001|2008-09-24 04:30,24,8.064,8.064,8.064,8.064,0
20081001|2008-09-24 05:00,24,8.063,8.075,8.062,8.07,0
20081001|2008-09-24 05:30,24,8.07,8.08,8.061,8.061,0
20081001|2008-09-24 06:00,24,8.075,8.087999,8.04,8.066,0
20081001|2008-09-24 06:30,24,8.066999,8.13,8.063,8.089,0
20081001|2008-09-24 07:00,24,8.096,8.16,8.076,8.126,0
20081001|2008-09-24 07:30,24,8.126,8.131,8.059,8.082,2
20081001|2008-09-24 08:00,24,8.083,8.093,7.945,7.959,38
20081001|2008-09-24 08:30,24,7.962,8.008,7.88,7.904,27
20081001|2008-09-24 09:00,24,7.904,7.99,7.683,7.795,77
20081001|2008-09-24 09:30,24,7.797,7.865,7.741,7.789,35
20081001|2008-09-24 10:00,24,7.785,7.794,7.71,7.73,25
20081001|2008-09-24 10:30,24,7.73,7.758,7.681,7.716001,18
20081001|2008-09-24 11:00,24,7.72,7.731,7.658999,7.683,21
20081001|2008-09-24 11:30,24,7.68,7.748,7.661,7.732,10
20081001|2008-09-24 12:00,24,7.729,7.731,7.65,7.651,6
20081001|2008-09-24 12:30,24,7.655,7.669,7.605,7.637,20
20081001|2008-09-24 13:00,24,7.635,7.701,7.606,7.691,33
20081001|2008-09-24 13:30,24,7.694,7.703,7.656,7.678,3
20081001|2008-09-24 14:00,24,7.679,7.708,7.672,7.695,0
20081001|2008-09-24 14:30,24,7.694,7.695,7.684,7.686,0
20081001|2008-09-24 15:00,24,7.689,7.702,7.685,7.702,0
20081001|2008-09-24 15:30,24,7.697,7.717,7.684,7.696,0
20081001|2008-09-24 16:00,24,7.688,7.688,7.68,7.685,0
20081001|2008-09-24 17:00,25,7.666,7.679,7.664,7.669,0
20081001|2008-09-24 17:30,25,7.67,7.67,7.669,7.67,0
20081001|2008-09-24 18:00,25,7.671,7.671,7.666,7.668,0
20081001|2008-09-24 18:30,25,7.662,7.667,7.662,7.662,0
20081001|2008-09-24 19:00,25,7.657,7.677,7.657,7.674,0
20081001|2008-09-24 19:30,25,7.662,7.662,7.655,7.655,0
20081001|2008-09-24 20:30,25,7.674,7.674,7.655,7.655,0
20081001|2008-09-24 21:00,25,7.655,7.655,7.651999,7.651999,0
20081001|2008-09-24 22:00,25,7.65,7.651999,7.65,7.651999,0
20081001|2008-09-24 22:30,25,7.669,7.669,7.66,7.66,0
20081001|2008-09-24 23:00,25,7.66,7.664,7.66,7.664,0
20081001|2008-09-25 00:00,25,7.669,7.673,7.66,7.66,0
20081001|2008-09-25 00:30,25,7.672,7.672,7.671,7.671,0
20081001|2008-09-25 01:00,25,7.665,7.665,7.665,7.665,0
20081001|2008-09-25 01:30,25,7.689,7.7,7.665,7.684,0
20081001|2008-09-25 02:30,25,7.683,7.684,7.669,7.669,0
20081001|2008-09-25 03:00,25,7.667,7.677,7.661,7.661,0
20081001|2008-09-25 03:30,25,7.661,7.661,7.613,7.613,0
20081001|2008-09-25 04:00,25,7.658,7.679,7.658,7.679,0
20081001|2008-09-25 04:30,25,7.662,7.692,7.662,7.692,0
20081001|2008-09-25 05:00,25,7.692,7.7,7.692,7.692,0
20081001|2008-09-25 05:30,25,7.676,7.676,7.64,7.64,0
20081001|2008-09-25 06:00,25,7.647,7.68,7.646,7.651,0
20081001|2008-09-25 06:30,25,7.649,7.655,7.625,7.641,0
20081001|2008-09-25 07:00,25,7.653,7.668,7.565,7.612,0
20081001|2008-09-25 07:30,25,7.608,7.617,7.536,7.589,0
20081001|2008-09-25 08:00,25,7.589,7.632,7.516,7.56,17
20081001|2008-09-25 08:30,25,7.56,7.57,7.542,7.55,5
20081001|2008-09-25 09:00,25,7.55,7.555,7.467,7.482,15
20081001|2008-09-25 09:30,25,7.483,7.805,7.46,7.62,84
20081001|2008-09-25 10:00,25,7.618,7.66,7.547,7.624,20
20081001|2008-09-25 10:30,25,7.623,7.645,7.588,7.626,4
20081001|2008-09-25 11:00,25,7.627,7.792,7.615,7.714,36
20081001|2008-09-25 11:30,25,7.719,7.942,7.717,7.825,45
20081001|2008-09-25 12:00,25,7.824,7.866,7.782,7.789,8
20081001|2008-09-25 12:30,25,7.79,7.832,7.691,7.726,18
20081001|2008-09-25 13:00,25,7.723001,7.802,7.683,7.683,57
20081001|2008-09-25 13:30,25,7.685,7.727,7.667,7.72,8
20081001|2008-09-25 14:00,25,7.726,7.738,7.715,7.73,0
20081001|2008-09-25 14:30,25,7.73,7.74,7.724,7.731,0
20081001|2008-09-25 15:00,25,7.73,7.745,7.715,7.722,0
20081001|2008-09-25 15:30,25,7.72,7.729,7.708,7.711,0
20081001|2008-09-25 16:00,25,7.716001,7.73,7.706,7.73,0
20081001|2008-09-25 17:00,26,7.74,7.745,7.724,7.745,0
20081001|2008-09-25 17:30,26,7.729,7.729,7.719,7.719,0
20081001|2008-09-25 18:00,26,7.715,7.745,7.715,7.745,0
20081001|2008-09-25 18:30,26,7.745,7.749,7.743,7.747,0
20081001|2008-09-25 19:00,26,7.748,7.75,7.745,7.745,0
20081001|2008-09-25 19:30,26,7.746,7.758,7.745,7.758,0
20081001|2008-09-25 20:00,26,7.743,7.743,7.743,7.743,0
20081001|2008-09-25 20:30,26,7.743,7.743,7.743,7.743,0
20081001|2008-09-25 21:30,26,7.716001,7.724,7.716001,7.722,0
20081001|2008-09-25 23:00,26,7.737,7.737,7.737,7.737,0
20081001|2008-09-26 01:00,26,7.721,7.722,7.721,7.722,0
20081001|2008-09-26 02:00,26,7.711,7.717,7.711,7.713,0
20081001|2008-09-26 02:30,26,7.711,7.717,7.705,7.711,0
20081001|2008-09-26 03:00,26,7.713,7.713,7.711,7.711,0
20081001|2008-09-26 03:30,26,7.712,7.712,7.712,7.712,0
20081001|2008-09-26 04:00,26,7.712,7.712,7.712,7.712,0
20081001|2008-09-26 04:30,26,7.697,7.697,7.67,7.67,0
20081001|2008-09-26 05:00,26,7.655,7.655,7.65,7.65,0
20081001|2008-09-26 05:30,26,7.651999,7.67,7.65,7.67,0
20081001|2008-09-26 06:00,26,7.649,7.65,7.629,7.638,0
20081001|2008-09-26 06:30,26,7.65,7.67,7.646,7.653,0
20081001|2008-09-26 07:00,26,7.651,7.656,7.56,7.593,0
20081001|2008-09-26 07:30,26,7.594,7.594,7.459,7.473001,3
20081001|2008-09-26 08:00,26,7.473001,7.501,7.398,7.425,10
20081001|2008-09-26 08:30,26,7.428,7.467,7.408,7.441,5
20081001|2008-09-26 09:00,26,7.446,7.503,7.418,7.423,5
20081001|2008-09-26 09:30,26,7.425,7.432,7.314,7.373,6
20081001|2008-09-26 10:00,26,7.371,7.43,7.296,7.42,2
20081001|2008-09-26 10:30,26,7.418,7.421,7.31,7.393,3
20081001|2008-09-26 11:00,26,7.39,7.435,7.349,7.376,2
20081001|2008-09-26 11:30,26,7.373,7.418,7.335,7.4,0
20081001|2008-09-26 12:00,26,7.401,7.417,7.38,7.407,0
20081001|2008-09-26 12:30,26,7.4,7.461,7.395,7.459,1
20081001|2008-09-26 13:00,26,7.46,7.554,7.4,7.44,35
20081001|2008-09-26 13:30,26,7.44,7.49,7.4,7.49,0
20081001|2008-09-26 14:00,26,7.5,7.5,7.5,7.5,0
20081101|2008-05-05 08:00,5,11.505,11.524,11.5,11.524,0
20081101|2008-05-05 08:30,5,11.53,11.53,11.53,11.53,0
20081101|2008-05-05 09:00,5,11.587,11.587,11.587,11.587,0
20081101|2008-05-05 09:30,5,11.693,11.695,11.649,11.69,0
20081101|2008-05-05 10:00,5,11.676,11.681,11.662,11.662,0
20081101|2008-05-05 10:30,5,11.697,11.697,11.674,11.686,0
20081101|2008-05-05 11:00,5,11.68,11.683,11.68,11.68,0
20081101|2008-05-05 12:00,5,11.718,11.735,11.718,11.735,0
20081101|2008-05-05 12:30,5,11.745,11.745,11.744,11.745,0
20081101|2008-05-05 13:00,5,11.75,11.75,11.704,11.705,0
20081101|2008-05-05 13:30,5,11.696,11.702,11.685,11.702,0
20081101|2008-05-05 14:30,5,11.718,11.718,11.718,11.718,0
20081101|2008-05-06 08:00,6,11.774,11.815,11.774,11.79,0
20081101|2008-05-06 08:30,6,11.775,11.85,11.775,11.833,0
20081101|2008-05-06 09:00,6,11.85,11.875,11.849,11.875,0
20081101|2008-05-06 09:30,6,11.865,11.87,11.865,11.87,0
20081101|2008-05-06 10:00,6,11.831,11.868,11.795,11.863,0
20081101|2008-05-06 10:30,6,11.849,11.858,11.849,11.858,0
20081101|2008-05-06 11:00,6,11.835,11.837,11.8,11.835,0
20081101|2008-05-06 11:30,6,11.799,11.799,11.799,11.799,0
20081101|2008-05-06 12:00,6,11.76,11.76,11.72,11.72,0
20081101|2008-05-06 12:30,6,11.81,11.81,11.81,11.81,0
20081101|2008-05-06 13:00,6,11.76,11.77,11.7,11.71,0
20081101|2008-05-06 13:30,6,11.685,11.685,11.685,11.685,0
20081101|2008-05-07 07:00,7,11.701,11.701,11.701,11.701,0
20081101|2008-05-07 07:30,7,11.66,11.66,11.64,11.64,0
20081101|2008-05-07 08:00,7,11.65,11.65,11.65,11.65,0
20081101|2008-05-07 08:30,7,11.678,11.692,11.678,11.69,0
20081101|2008-05-07 09:00,7,11.71,11.71,11.71,11.71,0
20081101|2008-05-07 09:30,7,11.73,11.873,11.73,11.828,0
20081101|2008-05-07 10:00,7,11.795,11.795,11.795,11.795,0
20081101|2008-05-07 10:30,7,11.825,11.825,11.825,11.825,0
20081101|2008-05-07 11:00,7,11.792,11.808,11.792,11.8,0
20081101|2008-05-07 12:00,7,11.825,11.88,11.825,11.87,0
20081101|2008-05-07 12:30,7,11.889,11.893,11.888,11.893,0
20081101|2008-05-07 13:00,7,11.868,11.868,11.86,11.86,0
20081101|2008-05-07 13:30,7,11.846,11.856,11.845,11.856,0
20081101|2008-05-07 14:00,7,11.865,11.865,11.865,11.865,0
20081101|2008-05-07 16:00,7,11.876,11.876,11.87,11.87,0
20081101|2008-05-07 17:00,8,11.865,11.865,11.865,11.865,0
20081101|2008-05-08 06:30,8,11.855,11.855,11.855,11.855,0
20081101|2008-05-08 07:30,8,11.93,11.93,11.916,11.916,0
20081101|2008-05-08 08:00,8,11.886,11.886,11.885,11.885,0
20081101|2008-05-08 08:30,8,11.901,11.901,11.815,11.828,1
20081101|2008-05-08 09:00,8,11.829,11.852,11.816,11.816,0
20081101|2008-05-08 09:30,8,11.86,11.94,11.86,11.911,0
20081101|2008-05-08 10:00,8,11.9,11.9,11.854,11.854,0
20081101|2008-05-08 10:30,8,11.851,11.866,11.84,11.866,0
20081101|2008-05-08 11:00,8,11.875,11.905,11.875,11.9,0
20081101|2008-05-08 11:30,8,11.88,11.905,11.88,11.89,0
20081101|2008-05-08 12:30,8,11.74,11.74,11.74,11.74,0
20081101|2008-05-08 13:00,8,11.77,11.795,11.733,11.733,0
20081101|2008-05-08 13:30,8,11.733,11.77,11.733,11.746,0
20081101|2008-05-08 14:30,8,11.825,11.825,11.825,11.825,0
20081101|2008-05-08 15:30,8,11.789,11.789,11.789,11.789,0
20081101|2008-05-09 07:30,9,11.929,11.93,11.929,11.93,0
20081101|2008-05-09 08:00,9,11.915,11.962,11.91,11.955,0
20081101|2008-05-09 08:30,9,11.95,11.95,11.901,11.916,0
20081101|2008-05-09 09:00,9,11.898,11.898,11.845,11.895,0
20081101|2008-05-09 09:30,9,11.93,11.938,11.903,11.903,0
20081101|2008-05-09 10:00,9,11.887,11.925,11.887,11.9,0
20081101|2008-05-09 10:30,9,11.92,11.92,11.92,11.92,0
20081101|2008-05-09 11:00,9,11.92,11.92,11.92,11.92,0
20081101|2008-05-09 11:30,9,11.907,11.982,11.907,11.982,0
20081101|2008-05-09 12:00,9,11.988,12.04,11.974,12.015,0
20081101|2008-05-09 12:30,9,12.01,12.01,12.01,12.01,0
20081101|2008-05-09 13:00,9,12.01,12.052,12.01,12.046,0
20081101|2008-05-09 13:30,9,12.039,12.053,12.039,12.053,0
20081101|2008-05-09 14:00,9,12.04,12.04,12.04,12.04,0
20081101|2008-05-12 05:00,12,12.054,12.054,12.054,12.054,0
20081101|2008-05-12 08:00,12,11.96,11.996,11.959,11.996,0
20081101|2008-05-12 08:30,12,11.939,11.99,11.939,11.99,0
20081101|2008-05-12 09:00,12,12.073,12.073,12.073,12.073,0
20081101|2008-05-12 09:30,12,12.074,12.074,12.067,12.067,0
20081101|2008-05-12 10:00,12,12.06,12.06,12.04,12.04,0
20081101|2008-05-12 10:30,12,12.04,12.066,12.03,12.062,0
20081101|2008-05-12 11:00,12,12.006,12.006,12.006,12.006,0
20081101|2008-05-12 12:00,12,11.94,11.94,11.94,11.94,0
20081101|2008-05-12 12:30,12,11.98,12,11.98,12,0
20081101|2008-05-12 13:00,12,11.956,11.956,11.855,11.855,0
20081101|2008-05-12 13:30,12,11.833,11.833,11.827,11.827,0
20081101|2008-05-13 07:00,13,11.884,11.884,11.884,11.884,0
20081101|2008-05-13 07:30,13,11.8,11.8,11.8,11.8,0
20081101|2008-05-13 08:00,13,11.875,11.875,11.875,11.875,0
20081101|2008-05-13 08:30,13,11.872,11.915,11.872,11.915,0
20081101|2008-05-13 09:00,13,11.952,11.972,11.93,11.93,0
20081101|2008-05-13 09:30,13,12,12.033,12,12.033,0
20081101|2008-05-13 10:00,13,12.06,12.06,12.051,12.051,0
20081101|2008-05-13 10:30,13,12.137,12.147,12.137,12.144,0
20081101|2008-05-13 11:00,13,12.051,12.051,12.051,12.051,0
20081101|2008-05-13 11:30,13,12.08,12.082,12.075,12.075,0
20081101|2008-05-13 12:00,13,12.07,12.07,12.07,12.07,0
20081101|2008-05-13 13:00,13,12.021,12.021,11.99,11.99,0
20081101|2008-05-13 13:30,13,11.978,11.996,11.95,11.95,0
20081101|2008-05-13 14:00,13,11.95,11.956,11.946,11.956,0
20081101|2008-05-13 15:00,13,11.947,11.952,11.946,11.952,0
20081101|2008-05-13 16:00,13,12.001,12.001,12.001,12.001,0
20081101|2008-05-14 07:30,14,12.22,12.235,12.22,12.225,0
20081101|2008-05-14 08:00,14,12.214,12.22,12.21,12.22,0
20081101|2008-05-14 08:30,14,12.215,12.215,12.198,12.202,0
20081101|2008-05-14 09:00,14,12.2,12.2,12.173,12.195,0
20081101|2008-05-14 09:30,14,12.178,12.224,12.178,12.202,0
20081101|2008-05-14 10:00,14,12.195,12.205,12.19,12.19,0
20081101|2008-05-14 10:30,14,12.144,12.144,12.144,12.144,0
20081101|2008-05-14 11:00,14,12.176,12.211,12.176,12.206,0
20081101|2008-05-14 11:30,14,12.247,12.247,12.243,12.243,0
20081101|2008-05-14 12:00,14,12.229,12.232,12.19,12.196,0
20081101|2008-05-14 13:00,14,12.17,12.17,12.147,12.147,0
20081101|2008-05-14 13:30,14,12.155,12.155,12.144,12.146,0
20081101|2008-05-15 05:00,15,12.16,12.16,12.16,12.16,0
20081101|2008-05-15 06:30,15,12.128,12.128,12.128,12.128,0
20081101|2008-05-15 07:00,15,12.155,12.155,12.15,12.15,0
20081101|2008-05-15 07:30,15,12.171,12.184,12.171,12.184,0
20081101|2008-05-15 08:00,15,12.201,12.201,12.2,12.2,0
20081101|2008-05-15 08:30,15,12.24,12.265,12.21,12.21,0
20081101|2008-05-15 09:00,15,12.201,12.201,12.108,12.115,0
20081101|2008-05-15 09:30,15,11.99,12.035,11.938,12.012,0
20081101|2008-05-15 10:00,15,11.93,12.027,11.93,12.02,0
20081101|2008-05-15 10:30,15,11.95,11.95,11.78,11.839,0
20081101|2008-05-15 11:00,15,11.875,11.88,11.827,11.85,0
20081101|2008-05-15 11:30,15,11.871,11.871,11.86,11.865,0
20081101|2008-05-15 12:00,15,11.83,11.83,11.767,11.804,0
20081101|2008-05-15 12:30,15,11.82,11.94,11.82,11.94,0
20081101|2008-05-15 13:00,15,11.957,11.957,11.957,11.957,0
20081101|2008-05-15 13:30,15,11.989,11.989,11.98,11.98,0
20081101|2008-05-15 15:30,15,11.999,11.999,11.999,11.999,0
20081101|2008-05-16 06:30,16,12.118,12.118,12.114,12.114,0
20081101|2008-05-16 07:30,16,12.144,12.144,12.123,12.125,0
20081101|2008-05-16 08:00,16,12.153,12.165,12.145,12.15,0
20081101|2008-05-16 08:30,16,12.133,12.133,12.132,12.132,0
20081101|2008-05-16 09:00,16,12.114,12.114,12.114,12.114,0
20081101|2008-05-16 09:30,16,12.03,12.03,11.852,11.87,0
20081101|2008-05-16 10:00,16,11.919,11.993,11.919,11.946,0
20081101|2008-05-16 10:30,16,11.916,11.916,11.885,11.894,0
20081101|2008-05-16 11:30,16,11.915,11.915,11.815,11.815,0
20081101|2008-05-16 12:00,16,11.794,11.796,11.794,11.796,0
20081101|2008-05-16 12:30,16,11.816,11.816,11.816,11.816,0
20081101|2008-05-16 14:00,16,11.735,11.735,11.735,11.735,0
20081101|2008-05-19 08:30,19,11.763,11.776,11.74,11.776,0
20081101|2008-05-19 09:00,19,11.8,11.815,11.8,11.815,0
20081101|2008-05-19 09:30,19,11.855,11.856,11.819,11.848,0
20081101|2008-05-19 10:00,19,11.777,11.786,11.755,11.785,0
20081101|2008-05-19 10:30,19,11.77,11.835,11.77,11.8,0
20081101|2008-05-19 11:00,19,11.808,11.808,11.776,11.776,0
20081101|2008-05-19 11:30,19,11.76,11.78,11.76,11.78,0
20081101|2008-05-19 12:00,19,11.782,11.79,11.743,11.754,0
20081101|2008-05-19 12:30,19,11.688,11.688,11.683,11.683,0
20081101|2008-05-19 13:00,19,11.66,11.67,11.516,11.516,0
20081101|2008-05-19 13:30,19,11.56,11.56,11.558,11.558,0
20081101|2008-05-19 14:00,19,11.564,11.57,11.564,11.57,0
20081101|2008-05-19 15:00,19,11.578,11.586,11.578,11.586,0
20081101|2008-05-19 16:00,19,11.6,11.607,11.6,11.607,0
20081101|2008-05-20 07:30,20,11.667,11.667,11.665,11.665,0
20081101|2008-05-20 08:00,20,11.75,11.798,11.74,11.792,0
20081101|2008-05-20 09:00,20,11.765,11.833,11.765,11.814,0
20081101|2008-05-20 09:30,20,11.853,11.854,11.818,11.825,0
20081101|2008-05-20 10:00,20,11.799,11.823,11.799,11.823,0
20081101|2008-05-20 10:30,20,11.845,12.043,11.845,12.043,0
20081101|2008-05-20 11:00,20,12.04,12.04,11.958,11.991,0
20081101|2008-05-20 11:30,20,11.934,11.95,11.934,11.95,0
20081101|2008-05-20 12:00,20,11.947,11.947,11.947,11.947,0
20081101|2008-05-20 12:30,20,11.917,11.93,11.91,11.93,0
20081101|2008-05-20 13:00,20,11.973,11.983,11.966,11.983,0
20081101|2008-05-20 13:30,20,11.932,11.932,11.93,11.93,0
20081101|2008-05-20 14:00,20,11.954,11.96,11.954,11.96,0
20081101|2008-05-20 14:30,20,11.975,11.977,11.968,11.968,0
20081101|2008-05-21 04:30,21,12.08,12.08,12.08,12.08,0
20081101|2008-05-21 06:00,21,12.1,12.1,12.1,12.1,0
20081101|2008-05-21 08:00,21,12.025,12.03,12.025,12.03,0
20081101|2008-05-21 08:30,21,12.07,12.07,12.047,12.047,0
20081101|2008-05-21 09:00,21,12.013,12.02,12.013,12.02,0
20081101|2008-05-21 09:30,21,12.02,12.175,12.02,12.175,0
20081101|2008-05-21 10:00,21,12.175,12.204,12.167,12.169,0
20081101|2008-05-21 10:30,21,12.139,12.16,12.139,12.16,0
20081101|2008-05-21 11:00,21,12.146,12.15,12.135,12.15,0
20081101|2008-05-21 12:00,21,12.231,12.25,12.231,12.25,0
20081101|2008-05-21 12:30,21,12.234,12.234,12.219,12.223,0
20081101|2008-05-21 13:00,21,12.2,12.238,12.2,12.238,0
20081101|2008-05-21 13:30,21,12.238,12.291,12.238,12.278,0
20081101|2008-05-21 15:00,21,12.29,12.29,12.29,12.29,0
20081101|2008-05-22 07:00,22,12.324,12.324,12.324,12.324,0
20081101|2008-05-22 07:30,22,12.329,12.329,12.218,12.218,0
20081101|2008-05-22 08:00,22,12.202,12.205,12.202,12.205,0
20081101|2008-05-22 08:30,22,12.21,12.22,12.21,12.212,0
20081101|2008-05-22 09:00,22,12.154,12.154,12.15,12.15,0
20081101|2008-05-22 09:30,22,12.22,12.394,12.18,12.394,0
20081101|2008-05-22 10:00,22,12.274,12.339,12.274,12.328,0
20081101|2008-05-22 10:30,22,12.341,12.341,12.33,12.33,0
20081101|2008-05-22 11:00,22,12.325,12.325,12.322,12.322,0
20081101|2008-05-22 11:30,22,12.33,12.364,12.33,12.364,0
20081101|2008-05-22 12:00,22,12.384,12.385,12.384,12.385,0
20081101|2008-05-22 12:30,22,12.402,12.402,12.304,12.304,0
20081101|2008-05-22 13:00,22,12.264,12.267,12.26,12.267,0
20081101|2008-05-22 13:30,22,12.262,12.28,12.254,12.26,0
20081101|2008-05-22 14:00,22,12.26,12.26,12.26,12.26,0
20081101|2008-05-22 14:30,22,12.26,12.26,12.25,12.25,0
20081101|2008-05-22 15:00,22,12.254,12.254,12.254,12.254,0
20081101|2008-05-23 07:00,23,12.315,12.315,12.315,12.315,0
20081101|2008-05-23 08:00,23,12.305,12.401,12.305,12.374,0
20081101|2008-05-23 08:30,23,12.38,12.411,12.375,12.402,0
20081101|2008-05-23 09:00,23,12.39,12.411,12.345,12.345,0
20081101|2008-05-23 09:30,23,12.348,12.367,12.34,12.365,0
20081101|2008-05-23 10:30,23,12.31,12.31,12.242,12.276,0
20081101|2008-05-23 11:00,23,12.246,12.287,12.246,12.278,0
20081101|2008-05-23 11:30,23,12.31,12.35,12.31,12.346,0
20081101|2008-05-23 12:00,23,12.372,12.374,12.351,12.351,0
20081101|2008-05-23 12:30,23,12.326,12.326,12.31,12.31,0
20081101|2008-05-23 13:30,23,12.397,12.403,12.397,12.4,0
20081101|2008-05-23 15:00,23,12.44,12.465,12.44,12.465,0
20081101|2008-05-27 05:30,27,12.58,12.58,12.58,12.58,0
20081101|2008-05-27 07:00,27,12.525,12.525,12.525,12.525,0
20081101|2008-05-27 08:00,27,12.48,12.48,12.46,12.46,0
20081101|2008-05-27 08:30,27,12.456,12.456,12.456,12.456,0
20081101|2008-05-27 09:00,27,12.438,12.493,12.432,12.493,0
20081101|2008-05-27 09:30,27,12.478,12.513,12.478,12.49,0
20081101|2008-05-27 10:00,27,12.46,12.467,12.46,12.46,0
20081101|2008-05-27 11:00,27,12.495,12.5,12.495,12.495,0
20081101|2008-05-27 11:30,27,12.483,12.492,12.474,12.492,0
20081101|2008-05-27 12:00,27,12.49,12.5,12.485,12.5,0
20081101|2008-05-27 12:30,27,12.427,12.427,12.427,12.427,0
20081101|2008-05-27 13:00,27,12.432,12.432,12.34,12.34,0
20081101|2008-05-27 13:30,27,12.34,12.356,12.333,12.333,0
20081101|2008-05-27 14:00,27,12.335,12.335,12.335,12.335,0
20081101|2008-05-27 14:30,27,12.347,12.347,12.342,12.342,0
20081101|2008-05-27 17:00,28,12.341,12.341,12.341,12.341,0
20081101|2008-05-28 06:30,28,12.173,12.173,12.173,12.173,0
20081101|2008-05-28 07:00,28,12.172,12.172,12.172,12.172,0
20081101|2008-05-28 07:30,28,12.21,12.235,12.21,12.235,0
20081101|2008-05-28 08:00,28,12.272,12.3,12.265,12.265,0
20081101|2008-05-28 08:30,28,12.258,12.325,12.258,12.325,0
20081101|2008-05-28 09:00,28,12.371,12.478,12.371,12.448,0
20081101|2008-05-28 09:30,28,12.448,12.478,12.376,12.376,0
20081101|2008-05-28 10:00,28,12.391,12.402,12.388,12.402,0
20081101|2008-05-28 10:30,28,12.42,12.441,12.387,12.387,0
20081101|2008-05-28 11:00,28,12.367,12.384,12.367,12.384,0
20081101|2008-05-28 11:30,28,12.388,12.388,12.388,12.388,0
20081101|2008-05-28 12:30,28,12.427,12.43,12.427,12.43,0
20081101|2008-05-28 13:00,28,12.45,12.456,12.378,12.38,0
20081101|2008-05-28 13:30,28,12.4,12.4,12.4,12.4,0
20081101|2008-05-28 14:00,28,12.409,12.414,12.409,12.414,0
20081101|2008-05-29 04:00,29,12.444,12.444,12.444,12.444,0
20081101|2008-05-29 07:30,29,12.399,12.399,12.399,12.399,0
20081101|2008-05-29 08:00,29,12.27,12.27,12.197,12.27,0
20081101|2008-05-29 08:30,29,12.254,12.254,12.22,12.235,0
20081101|2008-05-29 09:00,29,12.23,12.29,12.23,12.26,0
20081101|2008-05-29 09:30,29,12.362,12.37,12.2,12.28,0
20081101|2008-05-29 10:00,29,12.27,12.27,12.258,12.26,0
20081101|2008-05-29 10:30,29,12.167,12.167,12.151,12.151,0
20081101|2008-05-29 11:00,29,12.195,12.195,12.169,12.169,0
20081101|2008-05-29 11:30,29,12.125,12.125,12.053,12.075,0
20081101|2008-05-29 12:00,29,12.046,12.046,12.04,12.04,0
20081101|2008-05-29 12:30,29,12.015,12.015,11.972,12,0
20081101|2008-05-29 13:00,29,11.965,11.97,11.905,11.913,0
20081101|2008-05-29 13:30,29,11.9,11.939,11.9,11.939,0
20081101|2008-05-29 14:00,29,11.904,11.904,11.904,11.904,0
20081101|2008-05-29 14:30,29,11.911,11.925,11.911,11.925,0
20081101|2008-05-29 15:30,29,11.91,11.91,11.91,11.91,0
20081101|2008-05-29 16:00,29,11.92,11.92,11.92,11.92,0
20081101|2008-05-30 03:00,30,11.9,11.9,11.9,11.9,0
20081101|2008-05-30 03:30,30,11.9,11.9,11.9,11.9,0
20081101|2008-05-30 07:00,30,12.095,12.095,12.044,12.044,0
20081101|2008-05-30 07:30,30,12.055,12.059,12.055,12.059,0
20081101|2008-05-30 08:00,30,12.014,12.028,12.014,12.028,0
20081101|2008-05-30 08:30,30,12.067,12.132,12.067,12.075,0
20081101|2008-05-30 09:00,30,12.075,12.075,12,12,0
20081101|2008-05-30 09:30,30,12.05,12.134,12.05,12.134,0
20081101|2008-05-30 10:00,30,12.113,12.117,12.095,12.095,0
20081101|2008-05-30 10:30,30,12.083,12.165,12.083,12.165,0
20081101|2008-05-30 11:30,30,12.07,12.127,12.039,12.12,0
20081101|2008-05-30 12:00,30,12.147,12.152,12.144,12.15,0
20081101|2008-05-30 13:00,30,12.1,12.1,12.1,12.1,0
20081101|2008-05-30 13:30,30,12.13,12.135,12.13,12.135,0
20081101|2008-05-30 14:30,30,12.165,12.165,12.165,12.165,0
20081101|2008-05-30 15:00,30,12.165,12.165,12.157,12.165,0
20081101|2008-06-02 07:30,2,12.255,12.255,12.255,12.255,0
20081101|2008-06-02 08:00,2,12.288,12.288,12.251,12.28,0
20081101|2008-06-02 08:30,2,12.31,12.44,12.295,12.44,0
20081101|2008-06-02 09:00,2,12.44,12.555,12.44,12.555,1
20081101|2008-06-02 09:30,2,12.555,12.555,12.496,12.539,0
20081101|2008-06-02 10:00,2,12.539,12.554,12.468,12.468,0
20081101|2008-06-02 11:00,2,12.557,12.557,12.557,12.557,0
20081101|2008-06-02 11:30,2,12.485,12.53,12.485,12.53,0
20081101|2008-06-02 12:00,2,12.47,12.47,12.457,12.458,0
20081101|2008-06-02 12:30,2,12.476,12.476,12.36,12.36,1
20081101|2008-06-02 13:00,2,12.347,12.358,12.32,12.328,1
20081101|2008-06-02 14:30,2,12.418,12.418,12.418,12.418,0
20081101|2008-06-02 17:30,3,12.359,12.359,12.359,12.359,0
20081101|2008-06-03 05:30,3,12.575,12.575,12.575,12.575,0
20081101|2008-06-03 07:00,3,12.674,12.68,12.674,12.68,0
20081101|2008-06-03 07:30,3,12.68,12.72,12.68,12.713,0
20081101|2008-06-03 08:00,3,12.625,12.645,12.625,12.636,0
20081101|2008-06-03 08:30,3,12.64,12.646,12.604,12.637,0
20081101|2008-06-03 09:00,3,12.62,12.641,12.611,12.641,0
20081101|2008-06-03 09:30,3,12.66,12.692,12.655,12.68,0
20081101|2008-06-03 10:00,3,12.626,12.655,12.626,12.644,0
20081101|2008-06-03 10:30,3,12.682,12.705,12.68,12.705,0
20081101|2008-06-03 11:00,3,12.691,12.691,12.691,12.691,0
20081101|2008-06-03 11:30,3,12.639,12.67,12.625,12.625,0
20081101|2008-06-03 12:00,3,12.632,12.635,12.554,12.586,0
20081101|2008-06-03 12:30,3,12.613,12.625,12.606,12.62,0
20081101|2008-06-03 13:00,3,12.553,12.655,12.547,12.587,0
20081101|2008-06-03 13:30,3,12.59,12.59,12.551,12.551,0
20081101|2008-06-03 14:00,3,12.6,12.6,12.6,12.6,0
20081101|2008-06-03 14:30,3,12.621,12.621,12.614,12.614,0
20081101|2008-06-03 15:00,3,12.595,12.595,12.595,12.595,0
20081101|2008-06-03 16:00,3,12.475,12.475,12.45,12.45,0
20081101|2008-06-03 18:00,4,12.48,12.48,12.48,12.48,0
20081101|2008-06-04 01:30,4,12.497,12.497,12.497,12.497,0
20081101|2008-06-04 07:00,4,12.5,12.5,12.5,12.5,0
20081101|2008-06-04 08:00,4,12.5,12.5,12.482,12.482,0
20081101|2008-06-04 08:30,4,12.48,12.665,12.478,12.661,0
20081101|2008-06-04 09:00,4,12.641,12.65,12.558,12.56,0
20081101|2008-06-04 09:30,4,12.478,12.5,12.478,12.5,0
20081101|2008-06-04 10:00,4,12.48,12.596,12.48,12.585,0
20081101|2008-06-04 10:30,4,12.555,12.555,12.555,12.555,0
20081101|2008-06-04 11:00,4,12.7,12.7,12.647,12.647,0
20081101|2008-06-04 11:30,4,12.676,12.677,12.676,12.677,0
20081101|2008-06-04 12:00,4,12.71,12.733,12.71,12.733,0
20081101|2008-06-04 12:30,4,12.693,12.693,12.673,12.683,0
20081101|2008-06-04 13:00,4,12.73,12.738,12.656,12.656,0
20081101|2008-06-04 13:30,4,12.67,12.7,12.67,12.7,0
20081101|2008-06-04 14:00,4,12.713,12.713,12.681,12.681,0
20081101|2008-06-04 14:30,4,12.709,12.709,12.702,12.702,0
20081101|2008-06-05 07:00,5,12.82,12.82,12.82,12.82,0
20081101|2008-06-05 08:00,5,12.713,12.79,12.713,12.79,0
20081101|2008-06-05 08:30,5,12.781,12.781,12.765,12.765,0
20081101|2008-06-05 09:00,5,12.765,12.765,12.76,12.76,0
20081101|2008-06-05 09:30,5,12.703,12.732,12.634,12.645,0
20081101|2008-06-05 10:00,5,12.675,12.705,12.66,12.705,0
20081101|2008-06-05 10:30,5,12.685,12.72,12.655,12.675,0
20081101|2008-06-05 11:00,5,12.691,12.691,12.632,12.675,0
20081101|2008-06-05 11:30,5,12.65,12.65,12.59,12.641,0
20081101|2008-06-05 12:00,5,12.67,12.735,12.67,12.725,0
20081101|2008-06-05 12:30,5,12.72,12.72,12.72,12.72,0
20081101|2008-06-05 13:00,5,12.74,12.785,12.74,12.785,0
20081101|2008-06-05 14:30,5,12.77,12.77,12.77,12.77,0
20081101|2008-06-06 07:30,6,12.91,12.91,12.91,12.91,0
20081101|2008-06-06 08:00,6,12.91,13.078,12.91,13.04,0
20081101|2008-06-06 08:30,6,13.04,13.054,13.021,13.025,0
20081101|2008-06-06 09:00,6,12.979,12.979,12.944,12.956,0
20081101|2008-06-06 09:30,6,12.966,13.003,12.954,12.954,0
20081101|2008-06-06 10:00,6,12.977,12.977,12.917,12.95,0
20081101|2008-06-06 10:30,6,12.96,12.978,12.96,12.978,0
20081101|2008-06-06 11:00,6,12.996,13.011,12.996,13.011,0
20081101|2008-06-06 11:30,6,13.002,13.005,12.995,12.995,0
20081101|2008-06-06 12:00,6,13.011,13.045,13.011,13.025,0
20081101|2008-06-06 12:30,6,13.036,13.036,12.99,13.001,0
20081101|2008-06-06 13:00,6,12.945,13.003,12.922,12.99,0
20081101|2008-06-06 13:30,6,12.991,13.013,12.986,13.01,0
20081101|2008-06-06 14:00,6,13,13.015,12.999,13.015,0
20081101|2008-06-09 07:00,9,12.999,12.999,12.999,12.999,0
20081101|2008-06-09 07:30,9,12.938,12.945,12.89,12.89,0
20081101|2008-06-09 08:00,9,12.94,12.953,12.87,12.87,0
20081101|2008-06-09 08:30,9,12.884,12.953,12.87,12.95,0
20081101|2008-06-09 09:00,9,12.884,12.95,12.884,12.95,0
20081101|2008-06-09 09:30,9,12.99,13.11,12.99,13.1,0
20081101|2008-06-09 10:00,9,13.085,13.085,13.057,13.066,0
20081101|2008-06-09 10:30,9,13.03,13.095,13.03,13.08,0
20081101|2008-06-09 11:00,9,13.07,13.072,13.03,13.033,0
20081101|2008-06-09 11:30,9,13.038,13.065,13.035,13.055,0
20081101|2008-06-09 12:00,9,12.99,13.01,12.98,12.993,0
20081101|2008-06-09 12:30,9,12.975,13,12.97,12.985,0
20081101|2008-06-09 13:00,9,12.99,13.005,12.97,12.97,0
20081101|2008-06-09 13:30,9,12.97,12.97,12.955,12.955,0
20081101|2008-06-09 14:00,9,12.97,12.975,12.957,12.975,0
20081101|2008-06-09 14:30,9,12.98,12.98,12.97,12.975,0
20081101|2008-06-09 15:00,9,12.975,13,12.975,13,0
20081101|2008-06-10 07:30,10,13.05,13.05,13.05,13.05,0
20081101|2008-06-10 08:00,10,13.049,13.049,12.992,13,0
20081101|2008-06-10 08:30,10,13,13.044,12.995,13.043,0
20081101|2008-06-10 09:00,10,13.05,13.064,13.045,13.05,0
20081101|2008-06-10 09:30,10,13.07,13.07,12.99,12.99,0
20081101|2008-06-10 10:00,10,12.985,13.01,12.95,12.95,0
20081101|2008-06-10 10:30,10,12.99,12.99,12.87,12.891,0
20081101|2008-06-10 11:00,10,12.904,12.904,12.865,12.88,0
20081101|2008-06-10 11:30,10,12.926,12.926,12.9,12.9,0
20081101|2008-06-10 12:00,10,12.811,12.815,12.77,12.815,0
20081101|2008-06-10 12:30,10,12.76,12.76,12.76,12.76,0
20081101|2008-06-10 13:00,10,12.828,12.828,12.794,12.815,0
20081101|2008-06-10 13:30,10,12.833,12.833,12.817,12.817,0
20081101|2008-06-10 14:00,10,12.819,12.819,12.81,12.81,0
20081101|2008-06-10 15:30,10,12.807,12.821,12.807,12.821,0
20081101|2008-06-10 16:00,10,12.8,12.8,12.795,12.795,0
20081101|2008-06-11 08:00,11,12.925,12.992,12.925,12.992,0
20081101|2008-06-11 08:30,11,13.012,13.055,13.011,13.055,0
20081101|2008-06-11 09:00,11,13.068,13.085,13.043,13.045,0
20081101|2008-06-11 09:30,11,13.056,13.106,13.021,13.032,0
20081101|2008-06-11 10:00,11,13.044,13.044,13.029,13.039,0
20081101|2008-06-11 10:30,11,13.065,13.08,13.04,13.04,0
20081101|2008-06-11 11:00,11,13.015,13.05,13.015,13.05,0
20081101|2008-06-11 11:30,11,13.047,13.085,13.047,13.075,0
20081101|2008-06-11 12:00,11,13.065,13.075,13.065,13.075,0
20081101|2008-06-11 12:30,11,13.08,13.095,13.068,13.072,0
20081101|2008-06-11 13:00,11,13.072,13.072,13.042,13.051,0
20081101|2008-06-11 14:30,11,13.058,13.058,13.054,13.054,0
20081101|2008-06-11 18:30,12,13.052,13.052,13.052,13.052,0
20081101|2008-06-12 07:30,12,12.98,13.005,12.975,13.005,0
20081101|2008-06-12 08:00,12,12.99,12.99,12.95,12.952,0
20081101|2008-06-12 08:30,12,12.983,12.985,12.954,12.985,0
20081101|2008-06-12 09:00,12,13.03,13.115,13.03,13.111,0
20081101|2008-06-12 09:30,12,13.107,13.269,13.107,13.22,0
20081101|2008-06-12 10:00,12,13.215,13.215,13.15,13.15,0
20081101|2008-06-12 10:30,12,13.171,13.205,13.17,13.205,0
20081101|2008-06-12 11:00,12,13.21,13.234,13.21,13.234,0
20081101|2008-06-12 11:30,12,13.245,13.254,13.245,13.251,0
20081101|2008-06-12 12:00,12,13.248,13.265,13.245,13.255,0
20081101|2008-06-12 12:30,12,13.2,13.255,13.2,13.24,0
20081101|2008-06-12 13:00,12,13.265,13.27,13.225,13.225,0
20081101|2008-06-12 13:30,12,13.23,13.233,13.222,13.224,0
20081101|2008-06-13 06:00,13,13.1,13.1,13.1,13.1,0
20081101|2008-06-13 07:30,13,13.12,13.12,13.103,13.103,0
20081101|2008-06-13 08:00,13,13.075,13.081,13.06,13.06,0
20081101|2008-06-13 08:30,13,13.02,13.05,13.02,13.05,0
20081101|2008-06-13 09:00,13,13.068,13.09,13.068,13.079,0
20081101|2008-06-13 09:30,13,13.092,13.1,13.075,13.075,0
20081101|2008-06-13 10:00,13,13.085,13.09,13.075,13.075,0
20081101|2008-06-13 10:30,13,13.101,13.101,13.083,13.083,0
20081101|2008-06-13 11:00,13,13.113,13.113,13.113,13.113,0
20081101|2008-06-13 12:00,13,13.116,13.116,13.111,13.111,0
20081101|2008-06-13 13:00,13,13.122,13.131,13.073,13.087,0
20081101|2008-06-13 13:30,13,13.087,13.087,13.075,13.075,0
20081101|2008-06-13 14:30,13,13.07,13.07,13.07,13.07,0
20081101|2008-06-16 05:30,16,13.125,13.125,13.125,13.125,0
20081101|2008-06-16 07:00,16,13.275,13.275,13.275,13.275,0
20081101|2008-06-16 07:30,16,13.3,13.32,13.3,13.32,0
20081101|2008-06-16 08:00,16,13.27,13.297,13.26,13.277,0
20081101|2008-06-16 08:30,16,13.28,13.28,13.273,13.273,0
20081101|2008-06-16 09:00,16,13.342,13.342,13.342,13.342,0
20081101|2008-06-16 09:30,16,13.36,13.36,13.36,13.36,0
20081101|2008-06-16 10:00,16,13.35,13.389,13.34,13.389,0
20081101|2008-06-16 10:30,16,13.372,13.38,13.35,13.35,0
20081101|2008-06-16 11:00,16,13.397,13.397,13.387,13.387,0
20081101|2008-06-16 11:30,16,13.42,13.42,13.42,13.42,0
20081101|2008-06-16 12:00,16,13.36,13.36,13.345,13.345,0
20081101|2008-06-16 12:30,16,13.349,13.349,13.349,13.349,0
20081101|2008-06-16 13:00,16,13.374,13.374,13.374,13.374,0
20081101|2008-06-16 13:30,16,13.368,13.369,13.368,13.369,0
20081101|2008-06-16 15:00,16,13.37,13.37,13.37,13.37,0
20081101|2008-06-16 16:00,16,13.377,13.381,13.377,13.381,0
20081101|2008-06-17 08:00,17,13.438,13.438,13.42,13.42,0
20081101|2008-06-17 08:30,17,13.446,13.463,13.412,13.412,0
20081101|2008-06-17 09:00,17,13.388,13.388,13.34,13.37,0
20081101|2008-06-17 09:30,17,13.399,13.4,13.37,13.395,0
20081101|2008-06-17 10:00,17,13.444,13.444,13.425,13.43,0
20081101|2008-06-17 10:30,17,13.405,13.423,13.405,13.41,0
20081101|2008-06-17 11:30,17,13.355,13.355,13.31,13.34,0
20081101|2008-06-17 12:00,17,13.33,13.335,13.293,13.293,0
20081101|2008-06-17 12:30,17,13.323,13.323,13.323,13.323,0
20081101|2008-06-17 13:00,17,13.316,13.375,13.316,13.375,0
20081101|2008-06-18 08:00,18,13.55,13.555,13.52,13.52,0
20081101|2008-06-18 08:30,18,13.52,13.52,13.52,13.52,0
20081101|2008-06-18 09:00,18,13.504,13.527,13.504,13.524,0
20081101|2008-06-18 09:30,18,13.515,13.515,13.511,13.511,0
20081101|2008-06-18 10:00,18,13.52,13.525,13.495,13.513,0
20081101|2008-06-18 10:30,18,13.488,13.488,13.488,13.488,0
20081101|2008-06-18 11:30,18,13.523,13.613,13.523,13.607,0
20081101|2008-06-18 12:00,18,13.58,13.602,13.58,13.602,0
20081101|2008-06-18 12:30,18,13.636,13.637,13.625,13.634,0
20081101|2008-06-18 13:00,18,13.64,13.655,13.62,13.636,0
20081101|2008-06-18 14:00,18,13.671,13.671,13.671,13.671,0
20081101|2008-06-18 14:30,18,13.67,13.67,13.67,13.67,0
20081101|2008-06-18 15:00,18,13.694,13.694,13.694,13.694,0
20081101|2008-06-19 08:30,19,13.665,13.665,13.664,13.664,0
20081101|2008-06-19 09:00,19,13.64,13.674,13.64,13.674,0
20081101|2008-06-19 09:30,19,13.626,13.627,13.412,13.412,0
20081101|2008-06-19 10:00,19,13.352,13.41,13.352,13.41,0
20081101|2008-06-19 10:30,19,13.424,13.426,13.25,13.312,0
20081101|2008-06-19 11:00,19,13.286,13.29,13.121,13.2,0
20081101|2008-06-19 11:30,19,13.2,13.349,13.2,13.342,0
20081101|2008-06-19 12:00,19,13.325,13.368,13.325,13.345,0
20081101|2008-06-19 12:30,19,13.364,13.417,13.36,13.417,0
20081101|2008-06-19 13:00,19,13.411,13.413,13.33,13.33,4
20081101|2008-06-19 13:30,19,13.311,13.311,13.264,13.264,0
20081101|2008-06-19 14:00,19,13.316,13.316,13.316,13.316,0
20081101|2008-06-19 14:30,19,13.309,13.309,13.309,13.309,0
20081101|2008-06-19 15:00,19,13.312,13.312,13.312,13.312,0
20081101|2008-06-20 07:00,20,13.462,13.462,13.462,13.462,0
20081101|2008-06-20 07:30,20,13.396,13.43,13.396,13.43,0
20081101|2008-06-20 08:00,20,13.485,13.627,13.485,13.584,3
20081101|2008-06-20 08:30,20,13.57,13.625,13.57,13.617,0
20081101|2008-06-20 09:00,20,13.625,13.665,13.625,13.665,0
20081101|2008-06-20 09:30,20,13.635,13.635,13.54,13.54,0
20081101|2008-06-20 10:00,20,13.598,13.598,13.57,13.57,0
20081101|2008-06-20 10:30,20,13.531,13.531,13.519,13.52,0
20081101|2008-06-20 11:00,20,13.481,13.552,13.478,13.545,0
20081101|2008-06-20 11:30,20,13.54,13.54,13.521,13.521,0
20081101|2008-06-20 12:30,20,13.54,13.54,13.486,13.5,0
20081101|2008-06-20 13:00,20,13.5,13.521,13.485,13.521,0
20081101|2008-06-20 13:30,20,13.505,13.505,13.505,13.505,0
20081101|2008-06-20 14:00,20,13.482,13.482,13.482,13.482,0
20081101|2008-06-20 14:30,20,13.509,13.509,13.509,13.509,0
20081101|2008-06-22 21:30,23,13.635,13.635,13.635,13.635,0
20081101|2008-06-22 23:30,23,13.675,13.675,13.675,13.675,0
20081101|2008-06-23 05:30,23,13.629,13.635,13.629,13.63,0
20081101|2008-06-23 06:00,23,13.625,13.625,13.625,13.625,0
20081101|2008-06-23 06:30,23,13.651,13.662,13.651,13.662,0
20081101|2008-06-23 07:30,23,13.565,13.595,13.54,13.581,0
20081101|2008-06-23 08:00,23,13.561,13.561,13.561,13.561,0
20081101|2008-06-23 08:30,23,13.606,13.606,13.604,13.604,0
20081101|2008-06-23 09:00,23,13.603,13.63,13.603,13.63,0
20081101|2008-06-23 09:30,23,13.638,13.654,13.638,13.654,0
20081101|2008-06-23 10:00,23,13.679,13.737,13.679,13.737,0
20081101|2008-06-23 10:30,23,13.728,13.748,13.686,13.686,0
20081101|2008-06-23 11:30,23,13.73,13.75,13.73,13.75,0
20081101|2008-06-23 12:00,23,13.709,13.718,13.709,13.715,0
20081101|2008-06-23 12:30,23,13.722,13.725,13.722,13.725,0
20081101|2008-06-23 13:00,23,13.703,13.703,13.68,13.693,0
20081101|2008-06-23 13:30,23,13.691,13.7,13.675,13.675,0
20081101|2008-06-23 14:30,23,13.703,13.726,13.703,13.726,0
20081101|2008-06-24 04:30,24,13.75,13.75,13.75,13.75,0
20081101|2008-06-24 07:00,24,13.679,13.679,13.67,13.67,0
20081101|2008-06-24 07:30,24,13.675,13.675,13.675,13.675,0
20081101|2008-06-24 08:00,24,13.589,13.592,13.539,13.539,0
20081101|2008-06-24 08:30,24,13.559,13.593,13.559,13.587,0
20081101|2008-06-24 09:00,24,13.599,13.599,13.584,13.586,0
20081101|2008-06-24 09:30,24,13.62,13.655,13.6,13.6,1
20081101|2008-06-24 10:00,24,13.585,13.593,13.555,13.555,0
20081101|2008-06-24 10:30,24,13.565,13.565,13.463,13.463,0
20081101|2008-06-24 11:00,24,13.51,13.575,13.501,13.564,0
20081101|2008-06-24 11:30,24,13.57,13.585,13.56,13.572,0
20081101|2008-06-24 12:00,24,13.54,13.543,13.509,13.51,0
20081101|2008-06-24 12:30,24,13.48,13.495,13.48,13.485,0
20081101|2008-06-24 13:00,24,13.458,13.5,13.424,13.5,0
20081101|2008-06-24 14:30,24,13.538,13.538,13.514,13.514,0
20081101|2008-06-24 15:30,24,13.533,13.533,13.533,13.533,0
20081101|2008-06-25 06:00,25,13.44,13.44,13.42,13.42,0
20081101|2008-06-25 07:00,25,13.439,13.439,13.439,13.439,0
20081101|2008-06-25 07:30,25,13.387,13.39,13.387,13.39,0
20081101|2008-06-25 08:00,25,13.373,13.384,13.283,13.32,0
20081101|2008-06-25 08:30,25,13.348,13.363,13.348,13.363,0
20081101|2008-06-25 09:00,25,13.363,13.363,13.316,13.32,0
20081101|2008-06-25 09:30,25,13.298,13.298,13.169,13.194,0
20081101|2008-06-25 10:00,25,13.225,13.26,13.225,13.243,0
20081101|2008-06-25 10:30,25,13.232,13.237,13.2,13.2,0
20081101|2008-06-25 11:00,25,13.2,13.256,13.2,13.252,0
20081101|2008-06-25 11:30,25,13.261,13.261,13.23,13.23,0
20081101|2008-06-25 12:00,25,13.284,13.29,13.282,13.29,0
20081101|2008-06-25 12:30,25,13.32,13.33,13.3,13.33,0
20081101|2008-06-25 13:00,25,13.344,13.344,13.328,13.328,0
20081101|2008-06-25 13:30,25,13.277,13.277,13.266,13.27,0
20081101|2008-06-25 14:00,25,13.231,13.231,13.215,13.22,0
20081101|2008-06-25 17:00,26,13.2,13.2,13.2,13.2,0
20081101|2008-06-25 17:30,26,13.276,13.276,13.276,13.276,0
20081101|2008-06-26 06:00,26,13.285,13.285,13.285,13.285,0
20081101|2008-06-26 07:00,26,13.214,13.214,13.214,13.214,0
20081101|2008-06-26 07:30,26,13.251,13.284,13.251,13.284,0
20081101|2008-06-26 08:00,26,13.287,13.385,13.255,13.255,0
20081101|2008-06-26 08:30,26,13.14,13.15,13.104,13.14,0
20081101|2008-06-26 09:00,26,13.125,13.125,13.069,13.08,0
20081101|2008-06-26 09:30,26,13.04,13.3,13.032,13.291,0
20081101|2008-06-26 10:00,26,13.363,13.492,13.363,13.45,0
20081101|2008-06-26 10:30,26,13.411,13.416,13.35,13.362,0
20081101|2008-06-26 11:00,26,13.369,13.369,13.369,13.369,0
20081101|2008-06-26 11:30,26,13.407,13.418,13.405,13.418,0
20081101|2008-06-26 12:00,26,13.418,13.418,13.365,13.4,0
20081101|2008-06-26 12:30,26,13.425,13.425,13.422,13.424,0
20081101|2008-06-26 13:00,26,13.58,13.663,13.529,13.593,0
20081101|2008-06-26 13:30,26,13.603,13.621,13.603,13.621,0
20081101|2008-06-26 14:00,26,13.63,13.63,13.62,13.62,0
20081101|2008-06-26 14:30,26,13.605,13.605,13.596,13.596,0
20081101|2008-06-26 15:00,26,13.58,13.58,13.58,13.58,0
20081101|2008-06-26 18:00,27,13.606,13.608,13.606,13.608,0
20081101|2008-06-26 18:30,27,13.57,13.57,13.57,13.57,0
20081101|2008-06-27 07:00,27,13.668,13.668,13.668,13.668,0
20081101|2008-06-27 07:30,27,13.673,13.673,13.652,13.655,0
20081101|2008-06-27 08:00,27,13.656,13.701,13.596,13.701,0
20081101|2008-06-27 08:30,27,13.636,13.721,13.636,13.699,0
20081101|2008-06-27 09:00,27,13.699,13.734,13.685,13.726,0
20081101|2008-06-27 09:30,27,13.723,13.73,13.687,13.711,0
20081101|2008-06-27 10:00,27,13.678,13.715,13.678,13.715,0
20081101|2008-06-27 10:30,27,13.725,13.733,13.725,13.732,0
20081101|2008-06-27 11:00,27,13.71,13.712,13.657,13.658,0
20081101|2008-06-27 11:30,27,13.68,13.718,13.673,13.694,0
20081101|2008-06-27 12:00,27,13.675,13.73,13.675,13.73,0
20081101|2008-06-27 12:30,27,13.711,13.741,13.71,13.734,0
20081101|2008-06-27 13:00,27,13.698,13.698,13.587,13.587,0
20081101|2008-06-27 13:30,27,13.595,13.656,13.595,13.656,0
20081101|2008-06-27 14:00,27,13.659,13.66,13.658,13.658,0
20081101|2008-06-27 14:30,27,13.646,13.646,13.645,13.645,0
20081101|2008-06-27 15:00,27,13.638,13.647,13.624,13.647,0
20081101|2008-06-30 02:00,30,13.708,13.708,13.708,13.708,0
20081101|2008-06-30 05:30,30,13.76,13.76,13.76,13.76,0
20081101|2008-06-30 08:00,30,13.738,13.823,13.726,13.79,0
20081101|2008-06-30 08:30,30,13.76,13.76,13.742,13.756,0
20081101|2008-06-30 09:00,30,13.725,13.725,13.725,13.725,0
20081101|2008-06-30 09:30,30,13.707,13.745,13.707,13.728,0
20081101|2008-06-30 10:00,30,13.717,13.717,13.715,13.715,0
20081101|2008-06-30 10:30,30,13.633,13.685,13.63,13.674,0
20081101|2008-06-30 11:00,30,13.695,13.719,13.695,13.719,0
20081101|2008-06-30 11:30,30,13.756,13.756,13.75,13.756,0
20081101|2008-06-30 12:00,30,13.75,13.781,13.736,13.736,0
20081101|2008-06-30 12:30,30,13.727,13.764,13.727,13.764,0
20081101|2008-06-30 13:00,30,13.72,13.77,13.696,13.77,0
20081101|2008-06-30 13:30,30,13.761,13.774,13.76,13.766,0
20081101|2008-06-30 14:00,30,13.776,13.792,13.776,13.79,0
20081101|2008-06-30 14:30,30,13.781,13.781,13.772,13.772,0
20081101|2008-06-30 16:00,30,13.768,13.795,13.768,13.795,0
20081101|2008-06-30 17:00,1,13.765,13.765,13.765,13.765,0
20081101|2008-06-30 18:00,1,13.765,13.765,13.765,13.765,0
20081101|2008-06-30 18:30,1,13.72,13.72,13.72,13.72,0
20081101|2008-06-30 19:30,1,13.72,13.72,13.72,13.72,0
20081101|2008-07-01 07:30,1,13.885,13.889,13.867,13.867,0
20081101|2008-07-01 08:00,1,13.852,13.949,13.838,13.933,0
20081101|2008-07-01 08:30,1,13.961,13.986,13.917,13.923,0
20081101|2008-07-01 09:00,1,13.93,13.94,13.9,13.928,0
20081101|2008-07-01 09:30,1,13.902,13.924,13.871,13.871,0
20081101|2008-07-01 10:00,1,13.917,13.917,13.917,13.917,0
20081101|2008-07-01 10:30,1,13.96,13.96,13.938,13.938,0
20081101|2008-07-01 11:00,1,13.935,13.944,13.932,13.944,0
20081101|2008-07-01 11:30,1,13.904,13.921,13.889,13.895,0
20081101|2008-07-01 12:00,1,13.929,13.929,13.9,13.9,0
20081101|2008-07-01 12:30,1,13.935,13.945,13.906,13.906,0
20081101|2008-07-01 13:00,1,13.88,13.908,13.855,13.901,0
20081101|2008-07-01 13:30,1,13.895,13.911,13.894,13.908,0
20081101|2008-07-01 14:00,1,13.931,13.936,13.931,13.934,0
20081101|2008-07-01 14:30,1,13.921,13.921,13.918,13.918,0
20081101|2008-07-01 15:00,1,13.915,13.915,13.915,13.915,0
20081101|2008-07-01 15:30,1,13.94,13.94,13.935,13.935,0
20081101|2008-07-02 07:30,2,13.97,13.97,13.97,13.97,0
20081101|2008-07-02 08:00,2,13.959,13.982,13.856,13.88,0
20081101|2008-07-02 08:30,2,13.88,13.88,13.586,13.586,0
20081101|2008-07-02 09:00,2,13.591,13.731,13.588,13.73,0
20081101|2008-07-02 09:30,2,13.737,13.783,13.737,13.783,0
20081101|2008-07-02 10:00,2,13.811,13.861,13.81,13.853,0
20081101|2008-07-02 10:30,2,13.845,13.939,13.813,13.939,0
20081101|2008-07-02 11:00,2,13.926,13.93,13.882,13.882,0
20081101|2008-07-02 11:30,2,13.93,13.93,13.876,13.882,0
20081101|2008-07-02 12:00,2,13.872,13.872,13.825,13.825,0
20081101|2008-07-02 12:30,2,13.764,13.764,13.723,13.723,0
20081101|2008-07-02 13:00,2,13.705,13.788,13.702,13.787,0
20081101|2008-07-02 13:30,2,13.796,13.797,13.794,13.794,0
20081101|2008-07-02 14:00,2,13.792,13.792,13.792,13.792,0
20081101|2008-07-03 07:30,3,13.762,13.782,13.711,13.768,0
20081101|2008-07-03 08:00,3,13.78,13.792,13.733,13.786,0
20081101|2008-07-03 08:30,3,13.777,13.78,13.73,13.73,0
20081101|2008-07-03 09:00,3,13.745,13.761,13.74,13.76,0
20081101|2008-07-03 09:30,3,13.754,13.878,13.754,13.873,0
20081101|2008-07-03 10:00,3,13.877,13.877,13.874,13.875,0
20081101|2008-07-03 10:30,3,13.855,13.86,13.844,13.847,0
20081101|2008-07-03 11:00,3,13.871,13.875,13.834,13.86,0
20081101|2008-07-03 11:30,3,13.87,13.894,13.866,13.88,0
20081101|2008-07-03 12:00,3,13.858,13.886,13.858,13.885,0
20081101|2008-07-03 12:30,3,13.916,13.916,13.9,13.9,0
20081101|2008-07-03 13:00,3,13.959,13.998,13.959,13.991,0
20081101|2008-07-03 13:30,3,13.991,13.992,13.97,13.988,0
20081101|2008-07-06 17:00,7,13.939,13.939,13.939,13.939,0
20081101|2008-07-06 20:00,7,13.833,13.833,13.833,13.833,0
20081101|2008-07-07 04:30,7,13.779,13.779,13.779,13.779,0
20081101|2008-07-07 05:30,7,13.82,13.82,13.82,13.82,0
20081101|2008-07-07 07:00,7,13.72,13.72,13.72,13.72,0
20081101|2008-07-07 07:30,7,13.709,13.709,13.705,13.705,0
20081101|2008-07-07 08:00,7,13.702,13.706,13.5,13.57,0
20081101|2008-07-07 08:30,7,13.523,13.613,13.472,13.6,0
20081101|2008-07-07 09:00,7,13.592,13.596,13.525,13.534,0
20081101|2008-07-07 09:30,7,13.559,13.584,13.488,13.488,0
20081101|2008-07-07 10:00,7,13.472,13.509,13.371,13.43,0
20081101|2008-07-07 10:30,7,13.414,13.414,13.37,13.375,0
20081101|2008-07-07 11:00,7,13.4,13.426,13.382,13.388,0
20081101|2008-07-07 11:30,7,13.386,13.472,13.364,13.472,0
20081101|2008-07-07 12:00,7,13.456,13.456,13.39,13.39,0
20081101|2008-07-07 12:30,7,13.46,13.575,13.46,13.544,0
20081101|2008-07-07 13:00,7,13.523,13.561,13.408,13.478,1
20081101|2008-07-07 13:30,7,13.459,13.475,13.459,13.475,0
20081101|2008-07-07 14:00,7,13.455,13.455,13.435,13.435,0
20081101|2008-07-07 15:00,7,13.436,13.436,13.436,13.436,0
20081101|2008-07-07 15:30,7,13.42,13.42,13.42,13.42,0
20081101|2008-07-07 16:00,7,13.4,13.4,13.399,13.399,0
20081101|2008-07-08 05:00,8,13.355,13.355,13.355,13.355,0
20081101|2008-07-08 06:00,8,13.331,13.331,13.331,13.331,0
20081101|2008-07-08 06:30,8,13.266,13.266,13.264,13.264,0
20081101|2008-07-08 07:00,8,13.241,13.249,13.111,13.111,0
20081101|2008-07-08 07:30,8,13.108,13.167,13.107,13.145,0
20081101|2008-07-08 08:00,8,13.183,13.21,13.003,13.04,0
20081101|2008-07-08 08:30,8,13.037,13.1,12.99,13.02,1
20081101|2008-07-08 09:00,8,13.003,13.023,13.001,13.018,0
20081101|2008-07-08 09:30,8,13.001,13.068,12.93,12.965,1
20081101|2008-07-08 10:00,8,12.961,12.968,12.862,12.95,1
20081101|2008-07-08 10:30,8,12.95,12.992,12.94,12.968,0
20081101|2008-07-08 11:00,8,12.97,12.98,12.95,12.95,0
20081101|2008-07-08 11:30,8,12.96,13.025,12.96,13.025,0
20081101|2008-07-08 12:00,8,12.961,12.969,12.935,12.969,0
20081101|2008-07-08 12:30,8,12.94,12.962,12.934,12.94,0
20081101|2008-07-08 13:00,8,12.944,12.944,12.865,12.87,0
20081101|2008-07-08 13:30,8,12.871,12.873,12.835,12.835,0
20081101|2008-07-08 14:00,8,12.83,12.835,12.829,12.83,0
20081101|2008-07-08 14:30,8,12.826,12.826,12.82,12.82,0
20081101|2008-07-08 15:00,8,12.819,12.819,12.819,12.819,0
20081101|2008-07-09 02:00,9,12.836,12.836,12.836,12.836,0
20081101|2008-07-09 06:00,9,12.935,12.935,12.935,12.935,0
20081101|2008-07-09 06:30,9,12.89,12.89,12.884,12.885,0
20081101|2008-07-09 07:30,9,12.855,12.87,12.848,12.848,0
20081101|2008-07-09 08:00,9,12.799,12.847,12.761,12.79,0
20081101|2008-07-09 08:30,9,12.793,12.989,12.792,12.931,0
20081101|2008-07-09 09:00,9,12.943,12.946,12.854,12.854,0
20081101|2008-07-09 09:30,9,12.833,12.894,12.764,12.797,0
20081101|2008-07-09 10:00,9,12.797,12.797,12.653,12.676,0
20081101|2008-07-09 10:30,9,12.645,12.676,12.55,12.676,0
20081101|2008-07-09 11:00,9,12.66,12.709,12.66,12.709,0
20081101|2008-07-09 11:30,9,12.667,12.692,12.66,12.671,0
20081101|2008-07-09 12:00,9,12.625,12.66,12.625,12.64,0
20081101|2008-07-09 12:30,9,12.6,12.604,12.505,12.505,0
20081101|2008-07-09 13:00,9,12.5,12.55,12.454,12.549,0
20081101|2008-07-09 13:30,9,12.508,12.514,12.498,12.506,0
20081101|2008-07-09 14:00,9,12.51,12.51,12.491,12.491,0
20081101|2008-07-09 14:30,9,12.473,12.473,12.455,12.455,0
20081101|2008-07-09 15:00,9,12.47,12.47,12.47,12.47,0
20081101|2008-07-09 15:30,9,12.49,12.49,12.489,12.489,0
20081101|2008-07-10 07:00,10,12.639,12.639,12.639,12.639,0
20081101|2008-07-10 07:30,10,12.625,12.643,12.625,12.643,0
20081101|2008-07-10 08:00,10,12.588,12.699,12.588,12.69,0
20081101|2008-07-10 08:30,10,12.685,12.685,12.625,12.63,0
20081101|2008-07-10 09:00,10,12.624,12.624,12.601,12.617,0
20081101|2008-07-10 09:30,10,12.616,12.624,12.485,12.485,0
20081101|2008-07-10 10:00,10,12.498,12.55,12.456,12.55,0
20081101|2008-07-10 10:30,10,12.645,12.645,12.578,12.578,0
20081101|2008-07-10 11:00,10,12.592,12.811,12.592,12.795,0
20081101|2008-07-10 11:30,10,12.756,12.794,12.689,12.689,0
20081101|2008-07-10 12:00,10,12.71,12.736,12.6,12.642,0
20081101|2008-07-10 12:30,10,12.657,12.657,12.623,12.642,0
20081101|2008-07-10 13:00,10,12.7,12.849,12.671,12.804,0
20081101|2008-07-10 13:30,10,12.798,12.925,12.788,12.922,0
20081101|2008-07-10 14:00,10,12.941,12.943,12.872,12.878,0
20081101|2008-07-11 05:00,11,13.1,13.1,13.1,13.1,0
20081101|2008-07-11 07:00,11,12.981,13.01,12.98,13.01,0
20081101|2008-07-11 07:30,11,13.05,13.11,12.983,12.983,0
20081101|2008-07-11 08:00,11,12.996,13.018,12.945,12.975,0
20081101|2008-07-11 08:30,11,12.984,12.986,12.87,12.897,0
20081101|2008-07-11 09:00,11,12.9,12.9,12.807,12.842,0
20081101|2008-07-11 09:30,11,12.849,12.861,12.715,12.742,0
20081101|2008-07-11 10:00,11,12.764,12.767,12.673,12.72,0
20081101|2008-07-11 10:30,11,12.704,12.714,12.521,12.61,0
20081101|2008-07-11 11:00,11,12.621,12.63,12.59,12.615,0
20081101|2008-07-11 11:30,11,12.608,12.608,12.501,12.518,0
20081101|2008-07-11 12:00,11,12.53,12.566,12.457,12.459,0
20081101|2008-07-11 12:30,11,12.472,12.515,12.472,12.515,0
20081101|2008-07-11 13:00,11,12.6,12.609,12.404,12.456,0
20081101|2008-07-11 13:30,11,12.449,12.45,12.408,12.41,0
20081101|2008-07-11 14:00,11,12.424,12.424,12.41,12.41,0
20081101|2008-07-11 15:00,11,12.4,12.405,12.4,12.405,0
20081101|2008-07-11 16:30,11,12.46,12.46,12.46,12.46,0
20081101|2008-07-13 19:30,14,12.6,12.6,12.6,12.6,0
20081101|2008-07-13 20:00,14,12.595,12.595,12.595,12.595,0
20081101|2008-07-13 21:00,14,12.612,12.612,12.612,12.612,0
20081101|2008-07-14 06:30,14,12.35,12.397,12.35,12.397,0
20081101|2008-07-14 07:00,14,12.41,12.41,12.387,12.39,0
20081101|2008-07-14 07:30,14,12.388,12.463,12.388,12.441,0
20081101|2008-07-14 08:00,14,12.448,12.479,12.434,12.475,0
20081101|2008-07-14 08:30,14,12.479,12.616,12.461,12.616,0
20081101|2008-07-14 09:00,14,12.595,12.684,12.59,12.684,0
20081101|2008-07-14 09:30,14,12.64,12.645,12.54,12.545,1
20081101|2008-07-14 10:00,14,12.548,12.575,12.531,12.57,0
20081101|2008-07-14 10:30,14,12.477,12.479,12.422,12.45,0
20081101|2008-07-14 11:00,14,12.45,12.52,12.45,12.52,0
20081101|2008-07-14 11:30,14,12.51,12.51,12.41,12.431,0
20081101|2008-07-14 12:00,14,12.44,12.511,12.44,12.485,0
20081101|2008-07-14 12:30,14,12.473,12.473,12.418,12.434,0
20081101|2008-07-14 13:00,14,12.489,12.511,12.463,12.492,0
20081101|2008-07-14 13:30,14,12.49,12.507,12.49,12.507,0
20081101|2008-07-14 14:00,14,12.536,12.539,12.536,12.539,0
20081101|2008-07-14 15:30,14,12.465,12.465,12.465,12.465,0
20081101|2008-07-15 07:00,15,12.611,12.628,12.611,12.624,0
20081101|2008-07-15 07:30,15,12.625,12.625,12.606,12.606,0
20081101|2008-07-15 08:00,15,12.598,12.635,12.555,12.57,0
20081101|2008-07-15 08:30,15,12.57,12.6,12.499,12.518,0
20081101|2008-07-15 09:00,15,12.505,12.507,12.312,12.35,0
20081101|2008-07-15 09:30,15,12.3,12.305,12.089,12.099,0
20081101|2008-07-15 10:00,15,12.056,12.091,11.957,11.997,0
20081101|2008-07-15 10:30,15,12.054,12.06,12.008,12.03,0
20081101|2008-07-15 11:00,15,12.054,12.08,12.05,12.075,0
20081101|2008-07-15 11:30,15,12.022,12.057,11.98,11.98,0
20081101|2008-07-15 12:00,15,11.978,12.01,11.945,12,0
20081101|2008-07-15 12:30,15,12,12,11.96,11.967,0
20081101|2008-07-15 13:00,15,11.947,12.018,11.938,12.003,0
20081101|2008-07-15 13:30,15,12.001,12.001,11.982,11.995,0
20081101|2008-07-15 14:00,15,11.978,11.99,11.976,11.99,0
20081101|2008-07-15 14:30,15,11.988,11.995,11.986,11.995,0
20081101|2008-07-16 06:00,16,11.93,11.93,11.93,11.93,0
20081101|2008-07-16 06:30,16,11.852,11.852,11.85,11.85,0
20081101|2008-07-16 07:30,16,11.923,11.993,11.92,11.993,0
20081101|2008-07-16 08:00,16,11.977,12.016,11.882,11.893,0
20081101|2008-07-16 08:30,16,11.88,11.95,11.877,11.95,0
20081101|2008-07-16 09:00,16,11.912,11.936,11.88,11.88,0
20081101|2008-07-16 09:30,16,11.894,11.926,11.634,11.751,0
20081101|2008-07-16 10:00,16,11.71,11.75,11.695,11.74,0
20081101|2008-07-16 10:30,16,11.747,11.81,11.72,11.735,0
20081101|2008-07-16 11:00,16,11.733,11.735,11.705,11.712,0
20081101|2008-07-16 11:30,16,11.71,11.8,11.688,11.8,0
20081101|2008-07-16 12:00,16,11.8,11.833,11.8,11.822,0
20081101|2008-07-16 12:30,16,11.835,11.877,11.74,11.76,0
20081101|2008-07-16 13:00,16,11.773,11.87,11.773,11.85,0
20081101|2008-07-16 13:30,16,11.85,11.857,11.85,11.857,0
20081101|2008-07-16 14:00,16,11.885,11.905,11.885,11.903,0
20081101|2008-07-16 14:30,16,11.879,11.879,11.879,11.879,0
20081101|2008-07-16 15:30,16,11.904,11.904,11.904,11.904,0
20081101|2008-07-17 02:00,17,11.883,11.883,11.883,11.883,0
20081101|2008-07-17 07:00,17,11.955,11.955,11.955,11.955,0
20081101|2008-07-17 07:30,17,11.955,11.955,11.904,11.908,0
20081101|2008-07-17 08:00,17,11.906,11.911,11.734,11.765,0
20081101|2008-07-17 08:30,17,11.77,11.827,11.74,11.827,0
20081101|2008-07-17 09:00,17,11.8,11.83,11.79,11.802,1
20081101|2008-07-17 09:30,17,11.81,11.81,11.436,11.436,1
20081101|2008-07-17 10:00,17,11.42,11.467,11.261,11.261,0
20081101|2008-07-17 10:30,17,11.308,11.34,11.069,11.092,1
20081101|2008-07-17 11:00,17,11.09,11.65,11.078,11.187,0
20081101|2008-07-17 11:30,17,11.189,11.226,11.051,11.093,0
20081101|2008-07-17 12:00,17,11.09,11.103,10.94,11.046,0
20081101|2008-07-17 12:30,17,11.042,11.125,11.019,11.066,0
20081101|2008-07-17 13:00,17,11.064,11.064,10.974,11.018,1
20081101|2008-07-17 13:30,17,11.014,11.051,11.012,11.032,0
20081101|2008-07-17 14:00,17,11.033,11.07,11.033,11.07,0
20081101|2008-07-17 14:30,17,11.076,11.106,11.071,11.106,0
20081101|2008-07-17 15:00,17,11.09,11.09,11.09,11.09,0
20081101|2008-07-17 15:30,17,11.131,11.14,11.131,11.14,0
20081101|2008-07-17 16:00,17,11.134,11.134,11.134,11.134,0
20081101|2008-07-18 04:00,18,11.03,11.03,11.03,11.03,0
20081101|2008-07-18 06:30,18,11.103,11.11,11.102,11.11,0
20081101|2008-07-18 07:30,18,11.087,11.094,11.07,11.09,0
20081101|2008-07-18 08:00,18,11.086,11.091,11.03,11.08,0
20081101|2008-07-18 08:30,18,11.078,11.199,11.059,11.199,0
20081101|2008-07-18 09:00,18,11.205,11.255,11.161,11.194,0
20081101|2008-07-18 09:30,18,11.174,11.2,11.142,11.156,0
20081101|2008-07-18 10:00,18,11.183,11.195,11.079,11.132,0
20081101|2008-07-18 10:30,18,11.13,11.147,11.084,11.084,0
20081101|2008-07-18 11:00,18,11.046,11.105,11.038,11.079,0
20081101|2008-07-18 11:30,18,11.08,11.12,11.05,11.12,0
20081101|2008-07-18 12:00,18,11.09,11.092,11.038,11.038,0
20081101|2008-07-18 12:30,18,11.016,11.031,11.015,11.015,0
20081101|2008-07-18 13:00,18,11.023,11.071,11,11.064,1
20081101|2008-07-18 13:30,18,11.054,11.135,11.053,11.135,0
20081101|2008-07-18 14:00,18,11.12,11.125,11.113,11.125,0
20081101|2008-07-18 14:30,18,11.188,11.188,11.188,11.188,0
20081101|2008-07-18 15:00,18,11.157,11.157,11.157,11.157,0
20081101|2008-07-20 22:00,21,11.2,11.2,11.2,11.2,0
20081101|2008-07-20 22:30,21,11.2,11.2,11.2,11.2,0
20081101|2008-07-21 00:00,21,11.2,11.2,11.2,11.2,0
20081101|2008-07-21 05:30,21,11.2,11.2,11.2,11.2,0
20081101|2008-07-21 06:00,21,11.25,11.25,11.25,11.25,0
20081101|2008-07-21 06:30,21,11.233,11.25,11.23,11.25,0
20081101|2008-07-21 07:00,21,11.233,11.234,11.22,11.22,0
20081101|2008-07-21 07:30,21,11.173,11.173,11.078,11.085,0
20081101|2008-07-21 08:00,21,11.059,11.16,11.025,11.052,0
20081101|2008-07-21 08:30,21,11.052,11.078,10.89,10.906,0
20081101|2008-07-21 09:00,21,10.95,11.054,10.95,11.054,0
20081101|2008-07-21 09:30,21,11.057,11.061,10.987,10.987,0
20081101|2008-07-21 10:00,21,10.997,10.998,10.96,10.99,0
20081101|2008-07-21 10:30,21,10.971,10.991,10.938,10.991,0
20081101|2008-07-21 11:00,21,11.003,11.017,10.97,11.005,0
20081101|2008-07-21 11:30,21,11,11.05,11,11.036,0
20081101|2008-07-21 12:00,21,11.065,11.1,11.039,11.039,0
20081101|2008-07-21 12:30,21,11.071,11.071,11.016,11.034,0
20081101|2008-07-21 13:00,21,11.005,11.04,11.005,11.04,0
20081101|2008-07-21 13:30,21,11.041,11.069,11.038,11.069,0
20081101|2008-07-21 14:00,21,11.07,11.111,11.068,11.111,0
20081101|2008-07-21 14:30,21,11.113,11.113,11.113,11.113,0
20081101|2008-07-21 15:00,21,11.104,11.109,11.104,11.109,0
20081101|2008-07-21 15:30,21,11.113,11.113,11.05,11.05,0
20081101|2008-07-21 16:00,21,11.045,11.045,11.045,11.045,0
20081101|2008-07-21 17:00,22,10.979,10.979,10.979,10.979,0
20081101|2008-07-21 17:30,22,10.997,10.997,10.997,10.997,0
20081101|2008-07-22 05:00,22,10.998,10.998,10.998,10.998,0
20081101|2008-07-22 05:30,22,10.95,10.95,10.95,10.95,0
20081101|2008-07-22 06:30,22,10.864,10.864,10.864,10.864,0
20081101|2008-07-22 07:00,22,10.833,10.833,10.803,10.804,0
20081101|2008-07-22 07:30,22,10.741,10.755,10.68,10.72,0
20081101|2008-07-22 08:00,22,10.72,10.729,10.626,10.65,0
20081101|2008-07-22 08:30,22,10.661,10.666,10.516,10.526,0
20081101|2008-07-22 09:00,22,10.5,10.538,10.445,10.511,0
20081101|2008-07-22 09:30,22,10.504,10.534,10.469,10.534,0
20081101|2008-07-22 10:00,22,10.531,10.57,10.504,10.552,0
20081101|2008-07-22 10:30,22,10.544,10.579,10.544,10.547,0
20081101|2008-07-22 11:00,22,10.545,10.545,10.506,10.545,0
20081101|2008-07-22 11:30,22,10.544,10.546,10.484,10.505,0
20081101|2008-07-22 12:00,22,10.51,10.555,10.508,10.515,0
20081101|2008-07-22 12:30,22,10.538,10.586,10.538,10.575,0
20081101|2008-07-22 13:00,22,10.576,10.635,10.575,10.617,0
20081101|2008-07-22 13:30,22,10.617,10.632,10.602,10.63,0
20081101|2008-07-22 14:00,22,10.627,10.63,10.616,10.63,0
20081101|2008-07-22 14:30,22,10.61,10.616,10.61,10.616,0
20081101|2008-07-22 15:00,22,10.613,10.64,10.613,10.64,0
20081101|2008-07-22 16:00,22,10.643,10.648,10.643,10.648,0
20081101|2008-07-23 05:00,23,10.538,10.538,10.538,10.538,0
20081101|2008-07-23 06:30,23,10.509,10.509,10.509,10.509,0
20081101|2008-07-23 07:00,23,10.487,10.487,10.35,10.381,0
20081101|2008-07-23 07:30,23,10.4,10.43,10.4,10.43,0
20081101|2008-07-23 08:00,23,10.443,10.564,10.399,10.547,0
20081101|2008-07-23 08:30,23,10.56,10.72,10.546,10.638,0
20081101|2008-07-23 09:00,23,10.61,10.616,10.575,10.592,0
20081101|2008-07-23 09:30,23,10.561,10.63,10.492,10.618,0
20081101|2008-07-23 10:00,23,10.644,10.689,10.644,10.661,0
20081101|2008-07-23 10:30,23,10.626,10.701,10.626,10.701,0
20081101|2008-07-23 11:00,23,10.701,10.784,10.695,10.747,1
20081101|2008-07-23 11:30,23,10.73,10.74,10.69,10.7,2
20081101|2008-07-23 12:00,23,10.68,10.681,10.56,10.6,0
20081101|2008-07-23 12:30,23,10.607,10.607,10.462,10.464,0
20081101|2008-07-23 13:00,23,10.465,10.501,10.25,10.25,0
20081101|2008-07-23 13:30,23,10.248,10.254,10.19,10.25,0
20081101|2008-07-23 14:00,23,10.246,10.247,10.17,10.172,0
20081101|2008-07-23 14:30,23,10.186,10.215,10.182,10.199,0
20081101|2008-07-23 15:00,23,10.204,10.215,10.198,10.215,0
20081101|2008-07-23 17:00,24,10.152,10.152,10.15,10.15,0
20081101|2008-07-23 19:00,24,10.2,10.2,10.2,10.2,0
20081101|2008-07-24 06:00,24,10.2,10.2,10.2,10.2,0
20081101|2008-07-24 06:30,24,10.175,10.183,10.151,10.183,0
20081101|2008-07-24 07:00,24,10.182,10.25,10.182,10.25,0
20081101|2008-07-24 07:30,24,10.214,10.273,10.204,10.232,0
20081101|2008-07-24 08:00,24,10.228,10.319,10.218,10.218,0
20081101|2008-07-24 08:30,24,10.216,10.23,10.01,10.059,0
20081101|2008-07-24 09:00,24,10.111,10.122,9.994,9.994,0
20081101|2008-07-24 09:30,24,10.038,10.047,9.369,9.391001,30
20081101|2008-07-24 10:00,24,9.404,9.63,9.3,9.421,52
20081101|2008-07-24 10:30,24,9.485,9.582,9.476,9.531,0
20081101|2008-07-24 11:00,24,9.533,9.64,9.533,9.607,0
20081101|2008-07-24 11:30,24,9.61,9.68,9.551001,9.64,0
20081101|2008-07-24 12:00,24,9.649,9.844999,9.649,9.795,0
20081101|2008-07-24 12:30,24,9.76,9.774,9.661,9.739,0
20081101|2008-07-24 13:00,24,9.768,9.835,9.7,9.825,0
20081101|2008-07-24 13:30,24,9.813,9.822001,9.799,9.816,0
20081101|2008-07-24 14:00,24,9.787001,9.794001,9.769,9.782,0
20081101|2008-07-24 14:30,24,9.82,9.82,9.815001,9.815001,0
20081101|2008-07-24 15:00,24,9.816999,9.82,9.8,9.8,0
20081101|2008-07-24 15:30,24,9.821,9.825,9.821,9.825,0
20081101|2008-07-25 07:30,25,9.96,9.969,9.925,9.944,0
20081101|2008-07-25 08:00,25,9.905001,9.905001,9.768,9.83,0
20081101|2008-07-25 08:30,25,9.83,9.917,9.732,9.741,0
20081101|2008-07-25 09:00,25,9.75,9.756,9.651999,9.748,0
20081101|2008-07-25 09:30,25,9.746,9.774,9.714,9.755,0
20081101|2008-07-25 10:00,25,9.728,9.768,9.71,9.762,0
20081101|2008-07-25 10:30,25,9.755,9.769,9.711,9.729,0
20081101|2008-07-25 11:00,25,9.76,9.76,9.716001,9.716001,0
20081101|2008-07-25 11:30,25,9.715,9.73,9.6,9.6,0
20081101|2008-07-25 12:00,25,9.586,9.587999,9.49,9.504,0
20081101|2008-07-25 12:30,25,9.498,9.57,9.498,9.554,0
20081101|2008-07-25 13:00,25,9.57,9.62,9.55,9.594,0
20081101|2008-07-25 13:30,25,9.59,9.618,9.587999,9.618,0
20081101|2008-07-25 14:00,25,9.617,9.62,9.617,9.62,0
20081101|2008-07-25 14:30,25,9.596,9.596,9.596,9.596,0
20081101|2008-07-25 15:00,25,9.587,9.587,9.587,9.587,0
20081101|2008-07-25 15:30,25,9.58,9.596,9.58,9.596,0
20081101|2008-07-25 16:00,25,9.596,9.596,9.596,9.596,0
20081101|2008-07-28 07:00,28,9.725,9.742,9.725,9.742,0
20081101|2008-07-28 07:30,28,9.741,9.776,9.74,9.776,0
20081101|2008-07-28 08:00,28,9.742,9.757,9.7,9.717,0
20081101|2008-07-28 08:30,28,9.693,9.696,9.607,9.61,0
20081101|2008-07-28 09:00,28,9.613,9.671,9.578,9.671,0
20081101|2008-07-28 09:30,28,9.639,9.644,9.62,9.64,0
20081101|2008-07-28 10:00,28,9.681,9.719,9.666,9.666,0
20081101|2008-07-28 10:30,28,9.669001,9.674,9.635,9.661,0
20081101|2008-07-28 11:00,28,9.612,9.638,9.607,9.638,0
20081101|2008-07-28 11:30,28,9.63,9.643,9.596,9.6,0
20081101|2008-07-28 12:00,28,9.61,9.633,9.594999,9.625,0
20081101|2008-07-28 12:30,28,9.61,9.626,9.61,9.626,0
20081101|2008-07-28 13:00,28,9.63,9.703,9.615,9.64,0
20081101|2008-07-28 13:30,28,9.635,9.644,9.608999,9.608999,0
20081101|2008-07-28 14:00,28,9.625,9.625,9.607,9.62,0
20081101|2008-07-28 14:30,28,9.62,9.62,9.62,9.62,0
20081101|2008-07-28 15:00,28,9.607,9.615,9.601999,9.615,0
20081101|2008-07-28 15:30,28,9.615,9.615,9.615,9.615,0
20081101|2008-07-29 06:00,29,9.577,9.577,9.566999,9.566999,0
20081101|2008-07-29 07:00,29,9.629,9.629,9.59,9.594999,0
20081101|2008-07-29 07:30,29,9.645,9.645,9.63,9.63,0
20081101|2008-07-29 08:00,29,9.604,9.607,9.5,9.505,0
20081101|2008-07-29 08:30,29,9.523001,9.531,9.427999,9.448999,0
20081101|2008-07-29 09:00,29,9.447001,9.453,9.408999,9.45,0
20081101|2008-07-29 09:30,29,9.457,9.505,9.42,9.491,0
20081101|2008-07-29 10:00,29,9.54,9.582,9.512,9.576,0
20081101|2008-07-29 10:30,29,9.607,9.624,9.568,9.568,0
20081101|2008-07-29 11:00,29,9.621,9.624,9.566999,9.576,0
20081101|2008-07-29 11:30,29,9.564,9.614,9.564,9.614,0
20081101|2008-07-29 12:00,29,9.625,9.684,9.625,9.65,0
20081101|2008-07-29 12:30,29,9.65,9.65,9.594,9.606,0
20081101|2008-07-29 13:00,29,9.64,9.64,9.573999,9.576,0
20081101|2008-07-29 13:30,29,9.598001,9.6,9.58,9.58,0
20081101|2008-07-29 14:30,29,9.577,9.577,9.511,9.511,0
20081101|2008-07-29 15:00,29,9.531,9.543,9.531,9.543,0
20081101|2008-07-29 15:30,29,9.545,9.545,9.545,9.545,0
20081101|2008-07-29 16:00,29,9.554,9.554,9.554,9.554,0
20081101|2008-07-30 06:00,30,9.503,9.503,9.503,9.503,0
20081101|2008-07-30 06:30,30,9.45,9.45,9.45,9.45,0
20081101|2008-07-30 07:00,30,9.476,9.483999,9.476,9.483999,0
20081101|2008-07-30 07:30,30,9.385,9.433001,9.36,9.433001,0
20081101|2008-07-30 08:00,30,9.401999,9.468,9.383,9.438,0
20081101|2008-07-30 08:30,30,9.434,9.434,9.301001,9.304,0
20081101|2008-07-30 09:00,30,9.309,9.325,9.292,9.325,0
20081101|2008-07-30 09:30,30,9.369,9.589,9.355,9.576,0
20081101|2008-07-30 10:00,30,9.57,9.57,9.454,9.454,0
20081101|2008-07-30 10:30,30,9.475,9.478,9.42,9.469999,0
20081101|2008-07-30 11:00,30,9.45,9.55,9.45,9.501,0
20081101|2008-07-30 11:30,30,9.469999,9.525,9.45,9.525,4
20081101|2008-07-30 12:00,30,9.546,9.675,9.546,9.64,1
20081101|2008-07-30 12:30,30,9.65,9.675,9.594999,9.658,0
20081101|2008-07-30 13:00,30,9.651,9.731,9.35,9.679,0
20081101|2008-07-30 13:30,30,9.661,9.714,9.645,9.714,0
20081101|2008-07-30 14:00,30,9.717,9.717,9.7,9.705,0
20081101|2008-07-30 14:30,30,9.737,9.781,9.735,9.767,0
20081101|2008-07-30 15:00,30,9.719999,9.719999,9.719999,9.719999,0
20081101|2008-07-31 05:30,31,9.618,9.618,9.618,9.618,0
20081101|2008-07-31 06:30,31,9.658,9.684999,9.658,9.684999,0
20081101|2008-07-31 07:00,31,9.690001,9.690001,9.646,9.654,0
20081101|2008-07-31 07:30,31,9.665,9.695,9.665,9.695,0
20081101|2008-07-31 08:00,31,9.738,9.738,9.641001,9.641001,0
20081101|2008-07-31 08:30,31,9.618,9.618,9.549,9.594999,0
20081101|2008-07-31 09:00,31,9.604,9.605,9.566999,9.575,0
20081101|2008-07-31 09:30,31,9.569,9.708,9.565001,9.647,0
20081101|2008-07-31 10:00,31,9.612,9.666,9.608999,9.622,0
20081101|2008-07-31 10:30,31,9.622,9.693,9.592,9.664,0
20081101|2008-07-31 11:00,31,9.66,9.66,9.608,9.612,0
20081101|2008-07-31 11:30,31,9.62,9.63,9.611,9.617,0
20081101|2008-07-31 12:00,31,9.627,9.627,9.526999,9.555,0
20081101|2008-07-31 12:30,31,9.557,9.57,9.543,9.568,0
20081101|2008-07-31 13:00,31,9.587999,9.603,9.532,9.591001,0
20081101|2008-07-31 13:30,31,9.592,9.597,9.585,9.587999,0
20081101|2008-07-31 14:00,31,9.612,9.612,9.59,9.592,0
20081101|2008-07-31 15:00,31,9.597,9.597,9.597,9.597,0
20081101|2008-08-01 04:30,1,9.575,9.62,9.575,9.62,0
20081101|2008-08-01 06:00,1,9.444,9.475,9.4,9.4,0
20081101|2008-08-01 07:30,1,9.448,9.468,9.407,9.468,0
20081101|2008-08-01 08:00,1,9.48,9.557,9.465,9.54,0
20081101|2008-08-01 08:30,1,9.54,9.733999,9.54,9.712999,0
20081101|2008-08-01 09:00,1,9.690001,9.914,9.690001,9.851,1
20081101|2008-08-01 09:30,1,9.821,9.837,9.787001,9.787001,0
20081101|2008-08-01 10:00,1,9.806,9.837999,9.667,9.667,0
20081101|2008-08-01 10:30,1,9.724,9.738,9.691,9.719999,0
20081101|2008-08-01 11:00,1,9.745,9.830999,9.745,9.823,0
20081101|2008-08-01 11:30,1,9.823999,9.839,9.8,9.837,0
20081101|2008-08-01 12:00,1,9.836,9.889,9.836,9.857,0
20081101|2008-08-01 12:30,1,9.814,9.849,9.783999,9.849,0
20081101|2008-08-01 13:00,1,9.851999,9.865,9.84,9.86,0
20081101|2008-08-01 13:30,1,9.858999,9.864,9.858999,9.86,0
20081101|2008-08-01 14:00,1,9.862,9.862,9.851,9.86,0
20081101|2008-08-01 14:30,1,9.87,9.87,9.87,9.87,0
20081101|2008-08-04 05:30,4,9.925,9.925,9.812,9.812,0
20081101|2008-08-04 06:30,4,9.71,9.746,9.702,9.746,0
20081101|2008-08-04 07:00,4,9.719999,9.732,9.68,9.68,0
20081101|2008-08-04 07:30,4,9.698,9.75,9.696,9.722,0
20081101|2008-08-04 08:00,4,9.691,9.691,9.563,9.59,0
20081101|2008-08-04 08:30,4,9.571,9.61,9.509,9.573,0
20081101|2008-08-04 09:00,4,9.558001,9.566,9.494,9.557,0
20081101|2008-08-04 09:30,4,9.529,9.54,9.375,9.396,0
20081101|2008-08-04 10:00,4,9.384,9.433001,9.332,9.355,0
20081101|2008-08-04 10:30,4,9.335,9.335,9.15,9.27,1
20081101|2008-08-04 11:00,4,9.235,9.287001,9.198999,9.255,0
20081101|2008-08-04 11:30,4,9.25,9.309999,9.232,9.309999,0
20081101|2008-08-04 12:00,4,9.282,9.285,9.21,9.212,0
20081101|2008-08-04 12:30,4,9.239,9.259,9.18,9.255,0
20081101|2008-08-04 13:00,4,9.255,9.3,9.24,9.24,0
20081101|2008-08-04 13:30,4,9.233,9.235,9.190001,9.202,0
20081101|2008-08-04 14:00,4,9.236,9.236,9.214,9.217,0
20081101|2008-08-04 14:30,4,9.216001,9.253,9.216001,9.24,0
20081101|2008-08-04 15:00,4,9.23,9.23,9.21,9.21,0
20081101|2008-08-04 15:30,4,9.15,9.151,9.15,9.151,0
20081101|2008-08-04 16:00,4,9.125,9.125,9.125,9.125,0
20081101|2008-08-04 17:00,5,9.144,9.253,9.14,9.253,0
20081101|2008-08-05 04:30,5,9.079,9.079,9.071,9.071,0
20081101|2008-08-05 06:00,5,9.04,9.04,9,9,0
20081101|2008-08-05 06:30,5,8.99,8.99,8.88,8.88,0
20081101|2008-08-05 07:00,5,8.92,8.964,8.92,8.964,0
20081101|2008-08-05 07:30,5,8.95,9.030001,8.95,8.989,0
20081101|2008-08-05 08:00,5,9.003,9.162001,9.002,9.101,0
20081101|2008-08-05 08:30,5,9.111,9.275,9.075,9.255,1
20081101|2008-08-05 09:00,5,9.244,9.323999,9.198999,9.323999,0
20081101|2008-08-05 09:30,5,9.283999,9.283999,9.225,9.233999,0
20081101|2008-08-05 10:00,5,9.274,9.323,9.256,9.27,0
20081101|2008-08-05 10:30,5,9.247,9.305,9.196,9.285,0
20081101|2008-08-05 11:00,5,9.283,9.391001,9.283,9.364,0
20081101|2008-08-05 11:30,5,9.328,9.415,9.328,9.369,0
20081101|2008-08-05 12:00,5,9.36,9.36,9.228,9.228,0
20081101|2008-08-05 12:30,5,9.223001,9.3,9.204,9.3,0
20081101|2008-08-05 13:00,5,9.321,9.321,9.202,9.215,0
20081101|2008-08-05 13:30,5,9.167,9.191,9.14,9.14,0
20081101|2008-08-05 14:00,5,9.11,9.124,9.11,9.124,0
20081101|2008-08-05 14:30,5,9.138,9.14,9.138,9.14,0
20081101|2008-08-05 15:00,5,9.151999,9.151999,9.151999,9.151999,0
20081101|2008-08-05 15:30,5,9.137,9.137,9.137,9.137,0
20081101|2008-08-05 16:00,5,9.122,9.122,9.122,9.122,0
20081101|2008-08-05 17:00,6,9.187,9.187,9.187,9.187,0
20081101|2008-08-06 05:00,6,9.25,9.25,9.25,9.25,0
20081101|2008-08-06 06:30,6,9.225,9.226,9.219999,9.219999,0
20081101|2008-08-06 07:00,6,9.215,9.215,9.155001,9.177,0
20081101|2008-08-06 07:30,6,9.135,9.135,9.076,9.1,0
20081101|2008-08-06 08:00,6,9.089,9.184999,9.059999,9.184999,0
20081101|2008-08-06 08:30,6,9.165,9.215,9.161,9.173,0
20081101|2008-08-06 09:00,6,9.165,9.238,9.163,9.218,0
20081101|2008-08-06 09:30,6,9.155001,9.24,9.155001,9.175,0
20081101|2008-08-06 10:00,6,9.216001,9.216001,9.09,9.09,0
20081101|2008-08-06 10:30,6,9.124,9.133,9.107,9.117,0
20081101|2008-08-06 11:00,6,9.158999,9.201,9.154,9.166,0
20081101|2008-08-06 11:30,6,9.181,9.364,9.155001,9.323,0
20081101|2008-08-06 12:00,6,9.379,9.38,9.25,9.257,0
20081101|2008-08-06 12:30,6,9.285,9.309,9.253,9.253,0
20081101|2008-08-06 13:00,6,9.247,9.25,9.174,9.212999,0
20081101|2008-08-06 13:30,6,9.219999,9.251,9.219999,9.233999,0
20081101|2008-08-06 14:00,6,9.235,9.235,9.219999,9.219999,0
20081101|2008-08-06 14:30,6,9.219,9.219,9.219,9.219,0
20081101|2008-08-06 15:00,6,9.251,9.251,9.251,9.251,0
20081101|2008-08-06 15:30,6,9.269,9.269,9.268,9.268,0
20081101|2008-08-06 17:30,7,9.25,9.25,9.25,9.25,0
20081101|2008-08-06 20:00,7,9.228,9.233,9.228,9.233,0
20081101|2008-08-06 21:00,7,9.232,9.233,9.232,9.233,0
20081101|2008-08-07 06:30,7,9.35,9.35,9.33,9.33,0
20081101|2008-08-07 07:00,7,9.305,9.305,9.305,9.305,0
20081101|2008-08-07 07:30,7,9.33,9.33,9.288,9.304,0
20081101|2008-08-07 08:00,7,9.292,9.302999,9.24,9.295,0
20081101|2008-08-07 08:30,7,9.292,9.295,9.212999,9.233999,0
20081101|2008-08-07 09:00,7,9.226,9.245,9.205999,9.219999,0
20081101|2008-08-07 09:30,7,9.219999,9.504,9.184999,9.36,0
20081101|2008-08-07 10:00,7,9.348001,9.37,9.313,9.35,0
20081101|2008-08-07 10:30,7,9.307,9.325,9.263,9.268,0
20081101|2008-08-07 11:00,7,9.276999,9.316999,9.224,9.233999,0
20081101|2008-08-07 11:30,7,9.174,9.183001,9.045,9.062,2
20081101|2008-08-07 12:00,7,9.085,9.111,9.055,9.059999,0
20081101|2008-08-07 12:30,7,9.059999,9.059999,8.948,9.021,3
20081101|2008-08-07 13:00,7,9.054,9.125,8.982,8.982,0
20081101|2008-08-07 13:30,7,8.978,9.024,8.964,9,0
20081101|2008-08-07 14:00,7,9.009,9.019,9.009,9.019,0
20081101|2008-08-07 14:30,7,9.030001,9.035,9.030001,9.035,0
20081101|2008-08-07 15:00,7,9.030001,9.04,9.030001,9.04,0
20081101|2008-08-07 15:30,7,9.032,9.032,9.026999,9.026999,0
20081101|2008-08-07 16:00,7,8.955999,8.987,8.955999,8.987,0
20081101|2008-08-07 21:00,8,8.988,8.988,8.988,8.988,0
20081101|2008-08-07 21:30,8,8.975,8.975,8.975,8.975,0
20081101|2008-08-07 23:30,8,8.999,8.999,8.999,8.999,0
20081101|2008-08-08 00:00,8,8.999,8.999,8.999,8.999,0
20081101|2008-08-08 01:30,8,8.999,8.999,8.997,8.999,0
20081101|2008-08-08 02:00,8,8.96,8.96,8.96,8.96,0
20081101|2008-08-08 02:30,8,8.96,8.96,8.96,8.96,0
20081101|2008-08-08 04:00,8,8.945,8.945,8.945,8.945,0
20081101|2008-08-08 05:30,8,8.906,8.906,8.906,8.906,0
20081101|2008-08-08 06:00,8,8.92,8.92,8.92,8.92,0
20081101|2008-08-08 07:00,8,8.923,8.95,8.921,8.925,0
20081101|2008-08-08 07:30,8,8.934999,8.95,8.88,8.88,0
20081101|2008-08-08 08:00,8,8.891001,8.906,8.836,8.899,0
20081101|2008-08-08 08:30,8,8.892,8.916,8.8,8.827,0
20081101|2008-08-08 09:00,8,8.827,8.842,8.786,8.805,0
20081101|2008-08-08 09:30,8,8.8,8.8,8.675,8.677999,0
20081101|2008-08-08 10:00,8,8.648001,8.702,8.64,8.695,0
20081101|2008-08-08 10:30,8,8.672,8.807,8.672,8.793,0
20081101|2008-08-08 11:00,8,8.782,8.822001,8.76,8.763,0
20081101|2008-08-08 11:30,8,8.779,8.819,8.719,8.794001,0
20081101|2008-08-08 12:00,8,8.809,8.892,8.775,8.834,0
20081101|2008-08-08 12:30,8,8.84,8.865,8.832,8.856,0
20081101|2008-08-08 13:00,8,8.855,8.865,8.675,8.675,0
20081101|2008-08-08 13:30,8,8.671,8.726999,8.647,8.705999,0
20081101|2008-08-08 14:00,8,8.7,8.7,8.684999,8.684999,0
20081101|2008-08-08 14:30,8,8.763,8.783,8.763,8.783,0
20081101|2008-08-08 15:00,8,8.780001,8.780001,8.778,8.778,0
20081101|2008-08-08 15:30,8,8.725,8.725,8.725,8.725,0
20081101|2008-08-10 17:00,11,8.87,8.886,8.815001,8.815001,0
20081101|2008-08-10 18:30,11,8.827,8.827,8.827,8.827,0
20081101|2008-08-10 19:30,11,8.865,8.865,8.865,8.865,0
20081101|2008-08-10 21:30,11,8.85,8.85,8.85,8.85,0
20081101|2008-08-11 02:00,11,8.842,8.842,8.832,8.832,0
20081101|2008-08-11 05:00,11,8.827,8.827,8.827,8.827,0
20081101|2008-08-11 05:30,11,8.795,8.795,8.795,8.795,0
20081101|2008-08-11 06:00,11,8.8,8.8,8.8,8.8,0
20081101|2008-08-11 06:30,11,8.756,8.756,8.756,8.756,0
20081101|2008-08-11 07:00,11,8.8,8.806,8.8,8.806,0
20081101|2008-08-11 07:30,11,8.805,8.805,8.73,8.73,0
20081101|2008-08-11 08:00,11,8.768,8.789,8.705999,8.786,0
20081101|2008-08-11 08:30,11,8.781,8.809999,8.752,8.758,0
20081101|2008-08-11 09:00,11,8.768,8.855,8.768,8.853,0
20081101|2008-08-11 09:30,11,8.853,8.875,8.79,8.79,0
20081101|2008-08-11 10:00,11,8.812,8.812,8.747,8.747,0
20081101|2008-08-11 10:30,11,8.756,8.778,8.708,8.709,0
20081101|2008-08-11 11:00,11,8.704,8.717,8.651,8.691999,0
20081101|2008-08-11 11:30,11,8.705,8.719999,8.665,8.665,0
20081101|2008-08-11 12:00,11,8.661,8.682,8.585,8.66,0
20081101|2008-08-11 12:30,11,8.633,8.7,8.62,8.7,1
20081101|2008-08-11 13:00,11,8.711,8.79,8.705999,8.79,1
20081101|2008-08-11 13:30,11,8.757,8.828,8.75,8.828,0
20081101|2008-08-11 14:00,11,8.829,8.83,8.816,8.82,0
20081101|2008-08-11 14:30,11,8.83,8.841001,8.83,8.832,0
20081101|2008-08-11 15:00,11,8.847,8.847,8.842,8.842,0
20081101|2008-08-11 15:30,11,8.832,8.832,8.822001,8.822001,0
20081101|2008-08-11 16:00,11,8.814,8.814,8.814,8.814,0
20081101|2008-08-11 20:30,12,8.816999,8.816999,8.816999,8.816999,0
20081101|2008-08-12 02:30,12,8.809999,8.809999,8.809999,8.809999,0
20081101|2008-08-12 03:00,12,8.851,8.851999,8.848001,8.848001,0
20081101|2008-08-12 04:30,12,8.791,8.791,8.788,8.788,0
20081101|2008-08-12 05:00,12,8.788,8.788,8.788,8.788,0
20081101|2008-08-12 07:00,12,8.855,8.867,8.819,8.819,0
20081101|2008-08-12 07:30,12,8.844999,8.899,8.844999,8.879,0
20081101|2008-08-12 08:00,12,8.874,8.884,8.807,8.835,0
20081101|2008-08-12 08:30,12,8.82,8.82,8.75,8.779,0
20081101|2008-08-12 09:00,12,8.79,8.802,8.780001,8.787001,0
20081101|2008-08-12 09:30,12,8.787001,8.844999,8.787001,8.844999,0
20081101|2008-08-12 10:00,12,8.837,8.837,8.786,8.797,0
20081101|2008-08-12 10:30,12,8.793,8.85,8.79,8.848001,0
20081101|2008-08-12 11:00,12,8.85,8.85,8.812,8.818,0
20081101|2008-08-12 11:30,12,8.8,8.8,8.759,8.788,0
20081101|2008-08-12 12:00,12,8.776999,8.785,8.67,8.684999,0
20081101|2008-08-12 12:30,12,8.691999,8.765,8.684999,8.742,0
20081101|2008-08-12 13:00,12,8.724,8.786,8.703,8.766001,0
20081101|2008-08-12 13:30,12,8.776999,8.796,8.76,8.796,0
20081101|2008-08-12 14:00,12,8.798,8.8,8.798,8.8,0
20081101|2008-08-12 15:00,12,8.796,8.796,8.793,8.796,0
20081101|2008-08-13 02:00,13,8.835,8.835,8.835,8.835,0
20081101|2008-08-13 05:30,13,8.726,8.726,8.726,8.726,0
20081101|2008-08-13 06:30,13,8.691999,8.691999,8.691,8.691999,0
20081101|2008-08-13 07:00,13,8.77,8.77,8.715,8.721,0
20081101|2008-08-13 07:30,13,8.738,8.768,8.735,8.755,0
20081101|2008-08-13 08:00,13,8.76,8.76,8.645,8.665,0
20081101|2008-08-13 08:30,13,8.671,8.676001,8.538,8.552,0
20081101|2008-08-13 09:00,13,8.545,8.64,8.5,8.634,0
20081101|2008-08-13 09:30,13,8.634,8.719999,8.62,8.63,6
20081101|2008-08-13 10:00,13,8.624,8.694,8.616,8.666,0
20081101|2008-08-13 10:30,13,8.676001,8.737,8.65,8.729,0
20081101|2008-08-13 11:00,13,8.724,8.898001,8.724,8.869,0
20081101|2008-08-13 11:30,13,8.876,9.04,8.87,9.035,0
20081101|2008-08-13 12:00,13,9.037001,9.15,9.037001,9.066,0
20081101|2008-08-13 12:30,13,9.069,9.15,8.99,9.001,0
20081101|2008-08-13 13:00,13,9.026,9.029,8.893,8.897,0
20081101|2008-08-13 13:30,13,8.89,8.929,8.888,8.927,0
20081101|2008-08-13 14:00,13,8.931,8.937,8.917,8.92,0
20081101|2008-08-13 14:30,13,8.92,8.937,8.92,8.937,0
20081101|2008-08-13 15:00,13,8.927,8.933001,8.927,8.933001,0
20081101|2008-08-13 19:00,14,8.973001,8.985,8.973001,8.985,0
20081101|2008-08-13 20:00,14,8.985,8.985,8.985,8.985,0
20081101|2008-08-14 01:30,14,8.955999,8.955999,8.955999,8.955999,0
20081101|2008-08-14 02:00,14,8.981,8.981,8.981,8.981,0
20081101|2008-08-14 02:30,14,8.986,8.986,8.966001,8.98,0
20081101|2008-08-14 03:00,14,8.976999,8.986,8.976999,8.986,0
20081101|2008-08-14 03:30,14,8.979,8.979,8.979,8.979,0
20081101|2008-08-14 04:00,14,8.966001,8.966001,8.966001,8.966001,0
20081101|2008-08-14 05:00,14,8.895,8.895,8.895,8.895,0
20081101|2008-08-14 05:30,14,8.862,8.868,8.856,8.868,0
20081101|2008-08-14 06:00,14,8.868,8.878,8.829,8.829,0
20081101|2008-08-14 06:30,14,8.795,8.829,8.79,8.826,0
20081101|2008-08-14 07:00,14,8.829,8.879,8.829,8.841001,0
20081101|2008-08-14 07:30,14,8.851,8.866,8.823,8.84,0
20081101|2008-08-14 08:00,14,8.829,8.887,8.799,8.886,0
20081101|2008-08-14 08:30,14,8.885,8.969999,8.866,8.945,1
20081101|2008-08-14 09:00,14,8.968,8.969999,8.937,8.954,0
20081101|2008-08-14 09:30,14,8.940001,8.948,8.744,8.751,0
20081101|2008-08-14 10:00,14,8.735,8.735,8.587,8.639,0
20081101|2008-08-14 10:30,14,8.65,8.65,8.566999,8.579,0
20081101|2008-08-14 11:00,14,8.589,8.603,8.49,8.530001,0
20081101|2008-08-14 11:30,14,8.529,8.6,8.499,8.594,0
20081101|2008-08-14 12:00,14,8.617,8.7,8.611,8.655001,0
20081101|2008-08-14 12:30,14,8.64,8.655001,8.621,8.621,0
20081101|2008-08-14 13:00,14,8.608999,8.675,8.608999,8.631,0
20081101|2008-08-14 13:30,14,8.636,8.658,8.627,8.656,0
20081101|2008-08-14 14:00,14,8.626,8.628,8.626,8.628,0
20081101|2008-08-14 14:30,14,8.606,8.624,8.606,8.624,0
20081101|2008-08-14 15:00,14,8.607,8.615,8.607,8.615,0
20081101|2008-08-15 07:30,15,8.522,8.629,8.522,8.577,0
20081101|2008-08-15 08:00,15,8.59,8.635,8.55,8.559999,0
20081101|2008-08-15 08:30,15,8.559999,8.6,8.445,8.468,0
20081101|2008-08-15 09:00,15,8.455,8.54,8.455,8.533999,0
20081101|2008-08-15 09:30,15,8.533,8.533,8.51,8.526999,0
20081101|2008-08-15 10:00,15,8.54,8.552,8.52,8.522,2
20081101|2008-08-15 10:30,15,8.54,8.658999,8.530001,8.565001,5
20081101|2008-08-15 11:00,15,8.562,8.615,8.562,8.593,0
20081101|2008-08-15 11:30,15,8.601,8.628,8.589,8.61,0
20081101|2008-08-15 12:00,15,8.614,8.614,8.580999,8.580999,0
20081101|2008-08-15 12:30,15,8.612,8.612,8.5,8.503,0
20081101|2008-08-15 13:00,15,8.596,8.608,8.55,8.55,0
20081101|2008-08-15 13:30,15,8.557,8.566,8.537001,8.562,0
20081101|2008-08-15 14:00,15,8.561,8.562,8.55,8.55,0
20081101|2008-08-15 14:30,15,8.564,8.565001,8.552999,8.554,0
20081101|2008-08-15 15:00,15,8.585,8.585,8.584,8.584,0
20081101|2008-08-15 15:30,15,8.566999,8.576,8.566999,8.575,0
20081101|2008-08-17 17:00,18,8.502,8.502,8.38,8.395,0
20081101|2008-08-17 18:00,18,8.45,8.45,8.45,8.45,0
20081101|2008-08-17 21:00,18,8.431,8.431,8.41,8.41,0
20081101|2008-08-18 01:30,18,8.412001,8.412001,8.412001,8.412001,0
20081101|2008-08-18 05:30,18,8.46,8.46,8.399,8.399,0
20081101|2008-08-18 06:00,18,8.38,8.38,8.358999,8.358999,0
20081101|2008-08-18 06:30,18,8.405001,8.42,8.375,8.383,0
20081101|2008-08-18 07:00,18,8.385,8.42,8.385,8.392,0
20081101|2008-08-18 07:30,18,8.392,8.392,8.346,8.376,0
20081101|2008-08-18 08:00,18,8.374,8.431,8.374,8.422,0
20081101|2008-08-18 08:30,18,8.434,8.469999,8.401,8.401,0
20081101|2008-08-18 09:00,18,8.407,8.459,8.399,8.448999,0
20081101|2008-08-18 09:30,18,8.42,8.441,8.418,8.438,0
20081101|2008-08-18 10:00,18,8.413,8.418,8.387,8.414,0
20081101|2008-08-18 10:30,18,8.434,8.501,8.426001,8.5,0
20081101|2008-08-18 11:00,18,8.473001,8.485,8.43,8.468,0
20081101|2008-08-18 11:30,18,8.475,8.525,8.459,8.49,1
20081101|2008-08-18 12:00,18,8.504,8.504,8.458,8.458,0
20081101|2008-08-18 12:30,18,8.453,8.487,8.436,8.443,0
20081101|2008-08-18 13:00,18,8.431,8.476,8.365,8.372,3
20081101|2008-08-18 13:30,18,8.37,8.37,8.353,8.37,1
20081101|2008-08-18 14:00,18,8.374,8.382,8.365,8.367,0
20081101|2008-08-18 14:30,18,8.355,8.355,8.343,8.351999,0
20081101|2008-08-18 15:00,18,8.347,8.347,8.34,8.34,0
20081101|2008-08-18 15:30,18,8.346,8.361,8.341001,8.361,0
20081101|2008-08-18 23:00,19,8.313,8.313,8.313,8.313,0
20081101|2008-08-19 00:30,19,8.34,8.34,8.34,8.34,0
20081101|2008-08-19 03:00,19,8.299,8.299,8.299,8.299,0
20081101|2008-08-19 06:00,19,8.347,8.347,8.336,8.336,0
20081101|2008-08-19 06:30,19,8.294001,8.294001,8.294001,8.294001,0
20081101|2008-08-19 07:00,19,8.305,8.309,8.293,8.293,0
20081101|2008-08-19 07:30,19,8.298,8.335,8.276,8.325,0
20081101|2008-08-19 08:00,19,8.325,8.408999,8.325,8.397,1
20081101|2008-08-19 08:30,19,8.399,8.408999,8.34,8.368,0
20081101|2008-08-19 09:00,19,8.354,8.427999,8.354,8.404,0
20081101|2008-08-19 09:30,19,8.42,8.458,8.417,8.43,0
20081101|2008-08-19 10:00,19,8.426001,8.48,8.41,8.466001,0
20081101|2008-08-19 10:30,19,8.476999,8.552999,8.45,8.536,0
20081101|2008-08-19 11:00,19,8.538,8.583,8.469,8.471,0
20081101|2008-08-19 11:30,19,8.478,8.489,8.4,8.448999,0
20081101|2008-08-19 12:00,19,8.45,8.45,8.381,8.382,0
20081101|2008-08-19 12:30,19,8.36,8.39,8.347,8.381,0
20081101|2008-08-19 13:00,19,8.387,8.457,8.385,8.434,0
20081101|2008-08-19 13:30,19,8.437,8.458,8.43,8.455999,0
20081101|2008-08-19 14:00,19,8.45,8.45,8.448999,8.448999,0
20081101|2008-08-19 14:30,19,8.455,8.473001,8.455,8.469999,0
20081101|2008-08-19 15:00,19,8.467,8.467,8.466001,8.466001,0
20081101|2008-08-20 02:00,20,8.501,8.501,8.5,8.5,0
20081101|2008-08-20 02:30,20,8.5,8.5,8.5,8.5,0
20081101|2008-08-20 03:00,20,8.5,8.5,8.5,8.5,0
20081101|2008-08-20 04:00,20,8.525,8.525,8.525,8.525,0
20081101|2008-08-20 05:00,20,8.57,8.622,8.57,8.596,0
20081101|2008-08-20 05:30,20,8.593,8.593,8.593,8.593,0
20081101|2008-08-20 06:30,20,8.552,8.585,8.552,8.585,0
20081101|2008-08-20 07:00,20,8.606,8.615,8.593,8.612,0
20081101|2008-08-20 07:30,20,8.59,8.59,8.552999,8.558001,0
20081101|2008-08-20 08:00,20,8.552999,8.59,8.552,8.565001,0
20081101|2008-08-20 08:30,20,8.555,8.572001,8.551001,8.557,0
20081101|2008-08-20 09:00,20,8.559999,8.578,8.535,8.55,0
20081101|2008-08-20 09:30,20,8.545,8.568,8.41,8.411,0
20081101|2008-08-20 10:00,20,8.441999,8.461,8.399,8.419001,0
20081101|2008-08-20 10:30,20,8.4,8.459,8.4,8.432,0
20081101|2008-08-20 11:00,20,8.432,8.455,8.432,8.455,0
20081101|2008-08-20 11:30,20,8.489,8.489,8.469999,8.469999,0
20081101|2008-08-20 12:00,20,8.469999,8.518,8.464,8.518,0
20081101|2008-08-20 12:30,20,8.52,8.52,8.517,8.517,0
20081101|2008-08-20 13:00,20,8.522,8.552,8.506,8.552,0
20081101|2008-08-20 13:30,20,8.551001,8.554,8.530001,8.554,0
20081101|2008-08-20 14:00,20,8.549,8.566999,8.546,8.565001,0
20081101|2008-08-20 14:30,20,8.57,8.585,8.57,8.585,0
20081101|2008-08-20 15:00,20,8.583,8.592,8.582,8.587,0
20081101|2008-08-20 15:30,20,8.6,8.6,8.6,8.6,0
20081101|2008-08-21 00:30,21,8.575,8.575,8.575,8.575,0
20081101|2008-08-21 02:00,21,8.597,8.597,8.597,8.597,0
20081101|2008-08-21 03:00,21,8.601999,8.601999,8.601999,8.601999,0
20081101|2008-08-21 04:30,21,8.607,8.693,8.607,8.693,0
20081101|2008-08-21 05:00,21,8.693,8.693,8.693,8.693,0
20081101|2008-08-21 05:30,21,8.7,8.712,8.7,8.712,0
20081101|2008-08-21 06:00,21,8.682,8.682,8.662001,8.662001,0
20081101|2008-08-21 06:30,21,8.662001,8.681,8.66,8.681,0
20081101|2008-08-21 07:00,21,8.691999,8.698999,8.651999,8.651999,0
20081101|2008-08-21 07:30,21,8.66,8.664,8.635,8.64,0
20081101|2008-08-21 08:00,21,8.642,8.655001,8.6,8.632,0
20081101|2008-08-21 08:30,21,8.64,8.644,8.58,8.592,0
20081101|2008-08-21 09:00,21,8.578,8.613,8.55,8.55,0
20081101|2008-08-21 09:30,21,8.558001,8.829,8.48,8.79,14
20081101|2008-08-21 10:00,21,8.79,8.848001,8.76,8.772,7
20081101|2008-08-21 10:30,21,8.780001,8.780001,8.71,8.719999,0
20081101|2008-08-21 11:00,21,8.711,8.712999,8.63,8.657,0
20081101|2008-08-21 11:30,21,8.666,8.71,8.656,8.657,0
20081101|2008-08-21 12:00,21,8.697001,8.711,8.67,8.677,0
20081101|2008-08-21 12:30,21,8.684999,8.722,8.677999,8.695,0
20081101|2008-08-21 13:00,21,8.75,8.751,8.7,8.73,1
20081101|2008-08-21 13:30,21,8.73,8.754,8.726999,8.738,0
20081101|2008-08-21 14:00,21,8.74,8.776,8.74,8.773001,0
20081101|2008-08-22 03:30,22,8.759,8.759,8.755,8.755,0
20081101|2008-08-22 04:30,22,8.749,8.749,8.749,8.749,0
20081101|2008-08-22 05:30,22,8.690001,8.690001,8.690001,8.690001,0
20081101|2008-08-22 06:30,22,8.662001,8.662001,8.662001,8.662001,0
20081101|2008-08-22 07:00,22,8.658,8.658,8.65,8.658,0
20081101|2008-08-22 07:30,22,8.658,8.672,8.625,8.625,0
20081101|2008-08-22 08:00,22,8.621,8.674,8.587999,8.661,0
20081101|2008-08-22 08:30,22,8.641001,8.681,8.63,8.63,0
20081101|2008-08-22 09:00,22,8.63,8.644,8.61,8.633,0
20081101|2008-08-22 09:30,22,8.632,8.633,8.57,8.57,0
20081101|2008-08-22 10:00,22,8.565001,8.618,8.559,8.618,1
20081101|2008-08-22 10:30,22,8.614,8.64,8.605,8.612,0
20081101|2008-08-22 11:00,22,8.612,8.62,8.529,8.54,0
20081101|2008-08-22 11:30,22,8.548,8.579,8.414,8.415,0
20081101|2008-08-22 12:00,22,8.415,8.423,8.278,8.364,2
20081101|2008-08-22 12:30,22,8.33,8.36,8.316,8.321,0
20081101|2008-08-22 13:00,22,8.32,8.358,8.298,8.355,0
20081101|2008-08-22 13:30,22,8.357,8.358,8.344,8.348001,0
20081101|2008-08-22 14:00,22,8.349,8.35,8.313,8.319,0
20081101|2008-08-22 14:30,22,8.329,8.343,8.32,8.343,0
20081101|2008-08-22 15:00,22,8.34,8.353,8.337,8.353,0
20081101|2008-08-22 15:30,22,8.361,8.374,8.361,8.362,0
20081101|2008-08-24 19:00,25,8.38,8.38,8.38,8.38,0
20081101|2008-08-24 19:30,25,8.403,8.403,8.403,8.403,0
20081101|2008-08-25 00:00,25,8.392,8.392,8.392,8.392,0
20081101|2008-08-25 02:30,25,8.389,8.389,8.389,8.389,0
20081101|2008-08-25 04:00,25,8.39,8.39,8.39,8.39,0
20081101|2008-08-25 05:00,25,8.369,8.369,8.363,8.363,0
20081101|2008-08-25 05:30,25,8.394,8.394,8.394,8.394,0
20081101|2008-08-25 06:00,25,8.372,8.377,8.37,8.377,0
20081101|2008-08-25 06:30,25,8.37,8.37,8.236,8.243,0
20081101|2008-08-25 07:00,25,8.276999,8.302999,8.276999,8.29,0
20081101|2008-08-25 07:30,25,8.29,8.292,8.27,8.29,0
20081101|2008-08-25 08:00,25,8.298,8.343,8.245,8.245,0
20081101|2008-08-25 08:30,25,8.24,8.275,8.231,8.254,0
20081101|2008-08-25 09:00,25,8.255,8.263,8.143,8.17,0
20081101|2008-08-25 09:30,25,8.163,8.191,8.163,8.186,0
20081101|2008-08-25 10:00,25,8.21,8.253,8.21,8.24,0
20081101|2008-08-25 10:30,25,8.225,8.231,8.2,8.222,0
20081101|2008-08-25 11:00,25,8.225,8.242,8.203,8.228,0
20081101|2008-08-25 11:30,25,8.205,8.205,8.142,8.145,0
20081101|2008-08-25 12:00,25,8.15,8.226,8.143,8.226,0
20081101|2008-08-25 12:30,25,8.24,8.288,8.21,8.244,0
20081101|2008-08-25 13:00,25,8.229,8.34,8.212,8.335,0
20081101|2008-08-25 13:30,25,8.337,8.346,8.3,8.32,0
20081101|2008-08-25 14:00,25,8.33,8.335,8.33,8.335,0
20081101|2008-08-25 14:30,25,8.341001,8.344999,8.341001,8.344,0
20081101|2008-08-25 15:00,25,8.344,8.373,8.34,8.373,0
20081101|2008-08-25 15:30,25,8.368,8.368,8.367,8.367,0
20081101|2008-08-25 19:00,26,8.401,8.401,8.401,8.401,0
20081101|2008-08-25 20:30,26,8.446,8.446,8.434999,8.434999,0
20081101|2008-08-25 23:00,26,8.445,8.445,8.445,8.445,0
20081101|2008-08-25 23:30,26,8.445,8.445,8.445,8.445,0
20081101|2008-08-26 00:30,26,8.406,8.406,8.406,8.406,0
20081101|2008-08-26 02:00,26,8.459,8.459,8.459,8.459,0
20081101|2008-08-26 03:00,26,8.45,8.451,8.45,8.451,0
20081101|2008-08-26 03:30,26,8.451,8.451,8.451,8.451,0
20081101|2008-08-26 04:00,26,8.425,8.478,8.424,8.478,0
20081101|2008-08-26 05:00,26,8.434999,8.474,8.423,8.474,0
20081101|2008-08-26 05:30,26,8.478,8.478,8.478,8.478,0
20081101|2008-08-26 06:00,26,8.523001,8.571,8.515,8.554,0
20081101|2008-08-26 06:30,26,8.6,8.654,8.6,8.647,0
20081101|2008-08-26 07:00,26,8.651999,8.744,8.635,8.65,0
20081101|2008-08-26 07:30,26,8.639,8.690001,8.599,8.643,0
20081101|2008-08-26 08:00,26,8.651,8.75,8.651,8.75,2
20081101|2008-08-26 08:30,26,8.743,8.76,8.7,8.703,0
20081101|2008-08-26 09:00,26,8.704,8.804,8.704,8.751,0
20081101|2008-08-26 09:30,26,8.725,8.778,8.708,8.766001,0
20081101|2008-08-26 10:00,26,8.782,8.782,8.719999,8.724,0
20081101|2008-08-26 10:30,26,8.718,8.738,8.677999,8.73,0
20081101|2008-08-26 11:00,26,8.738,8.771,8.711,8.75,1
20081101|2008-08-26 11:30,26,8.75,8.75,8.71,8.73,0
20081101|2008-08-26 12:00,26,8.73,8.77,8.717,8.77,1
20081101|2008-08-26 12:30,26,8.79,8.805,8.781,8.788,0
20081101|2008-08-26 13:00,26,8.782,8.782,8.682,8.743,3
20081101|2008-08-26 13:30,26,8.742,8.76,8.697001,8.697001,0
20081101|2008-08-26 14:00,26,8.703,8.705999,8.693,8.705,0
20081101|2008-08-26 14:30,26,8.709,8.735,8.709,8.731,0
20081101|2008-08-26 15:00,26,8.733999,8.736,8.725,8.725,0
20081101|2008-08-26 15:30,26,8.738,8.741,8.735,8.74,0
20081101|2008-08-26 16:00,26,8.74,8.741,8.737,8.737,0
20081101|2008-08-26 18:00,27,8.757,8.757,8.757,8.757,0
20081101|2008-08-26 20:00,27,8.773001,8.773001,8.737,8.737,0
20081101|2008-08-26 20:30,27,8.83,8.896,8.83,8.896,0
20081101|2008-08-26 21:00,27,8.93,8.93,8.851,8.851,0
20081101|2008-08-26 21:30,27,8.813,8.813,8.8,8.8,0
20081101|2008-08-26 22:30,27,8.934,8.940001,8.934,8.940001,0
20081101|2008-08-26 23:00,27,8.940001,8.940001,8.940001,8.940001,0
20081101|2008-08-26 23:30,27,8.888,8.888,8.888,8.888,0
20081101|2008-08-27 01:30,27,8.95,8.95,8.95,8.95,0
20081101|2008-08-27 02:00,27,8.952,8.952,8.952,8.952,0
20081101|2008-08-27 02:30,27,8.904,8.979,8.904,8.908999,0
20081101|2008-08-27 03:00,27,8.986,9,8.986,9,0
20081101|2008-08-27 03:30,27,8.994,9,8.988,8.997,0
20081101|2008-08-27 04:00,27,8.997,9,8.997,9,0
20081101|2008-08-27 04:30,27,9.014,9.033,9.014,9.033,0
20081101|2008-08-27 05:00,27,9.05,9.066,9.045,9.066,0
20081101|2008-08-27 05:30,27,9.11,9.125,9,9,0
20081101|2008-08-27 06:00,27,9.045,9.052999,9.045,9.052,0
20081101|2008-08-27 06:30,27,9.089,9.125,9.089,9.101999,0
20081101|2008-08-27 07:00,27,9.087999,9.2,9.087999,9.175,0
20081101|2008-08-27 07:30,27,9.164,9.176001,9.11,9.11,0
20081101|2008-08-27 08:00,27,9.097,9.158,9.093,9.12,0
20081101|2008-08-27 08:30,27,9.136,9.144,9.051001,9.075,0
20081101|2008-08-27 09:00,27,9.082,9.103,9.01,9.01,0
20081101|2008-08-27 09:30,27,9.019,9.087,8.974,8.974,0
20081101|2008-08-27 10:00,27,8.969,8.992,8.897,8.897,0
20081101|2008-08-27 10:30,27,8.897,8.996,8.883,8.982,0
20081101|2008-08-27 11:00,27,9.006,9.01,8.951,8.951,0
20081101|2008-08-27 11:30,27,8.948999,8.95,8.792,8.854,0
20081101|2008-08-27 12:00,27,8.837999,8.898001,8.833,8.896,0
20081101|2008-08-27 12:30,27,8.92,8.931,8.818,8.828,0
20081101|2008-08-27 13:00,27,8.86,8.964,8.851,8.958,0
20081101|2008-08-27 13:30,27,8.959,8.959,8.906,8.91,0
20081101|2008-08-27 14:00,27,8.91,8.911,8.899,8.904,0
20081101|2008-08-27 14:30,27,8.904,8.913,8.865,8.913,0
20081101|2008-08-27 15:00,27,8.913,8.915,8.901999,8.915,0
20081101|2008-08-27 15:30,27,8.927999,8.955,8.927999,8.955,0
20081101|2008-08-27 16:00,27,8.931,8.940001,8.931,8.931,0
20081101|2008-08-27 17:00,28,8.951,8.951,8.951,8.951,0
20081101|2008-08-27 18:00,28,8.952,8.969999,8.952,8.969999,0
20081101|2008-08-27 18:30,28,8.962,8.962,8.962,8.962,0
20081101|2008-08-27 19:00,28,8.93,8.93,8.93,8.93,0
20081101|2008-08-27 20:00,28,8.851999,8.863,8.851999,8.863,0
20081101|2008-08-27 21:00,28,8.87,8.883,8.87,8.883,0
20081101|2008-08-27 22:30,28,8.881,8.881,8.87,8.87,0
20081101|2008-08-27 23:00,28,8.891001,8.91,8.891001,8.91,0
20081101|2008-08-28 00:00,28,8.918,8.918,8.918,8.918,0
20081101|2008-08-28 01:30,28,8.944,8.944,8.932,8.932,0
20081101|2008-08-28 02:30,28,9,9.005,9,9.005,0
20081101|2008-08-28 03:00,28,9.002,9.033999,9.002,9.033999,0
20081101|2008-08-28 03:30,28,9.079,9.079,9.032,9.032,0
20081101|2008-08-28 04:00,28,9.015,9.063,9.015,9.036,0
20081101|2008-08-28 04:30,28,9.083,9.083,9.025,9.025,0
20081101|2008-08-28 05:00,28,9.024,9.033,9.024,9.026,0
20081101|2008-08-28 05:30,28,9.09,9.11,9.09,9.092,0
20081101|2008-08-28 06:00,28,9.118,9.144,9.118,9.122,0
20081101|2008-08-28 06:30,28,9.138,9.138,9.071,9.094999,0
20081101|2008-08-28 07:00,28,9.07,9.086,9.030001,9.085,0
20081101|2008-08-28 07:30,28,9.044001,9.044001,8.971,9.022,1
20081101|2008-08-28 08:00,28,9.019,9.047,8.975,9.009,1
20081101|2008-08-28 08:30,28,9,9,8.843,8.91,0
20081101|2008-08-28 09:00,28,8.894,8.895,8.837999,8.872,0
20081101|2008-08-28 09:30,28,8.88,8.88,8.375,8.503,7
20081101|2008-08-28 10:00,28,8.503,8.535,8.273001,8.309999,2
20081101|2008-08-28 10:30,28,8.323,9.18,8.122,9.18,0
20081101|2008-08-28 11:00,28,8.165,8.319,8.163,8.286,0
20081101|2008-08-28 11:30,28,8.274,8.333,8.236,8.29,0
20081101|2008-08-28 12:00,28,8.305,8.35,8.221,8.35,0
20081101|2008-08-28 12:30,28,8.33,8.396,8.306,8.33,1
20081101|2008-08-28 13:00,28,8.334,8.516001,8.334,8.469999,1
20081101|2008-08-28 13:30,28,8.469999,8.561,8.438,8.532,0
20081101|2008-08-28 14:00,28,8.555,8.606,8.54,8.54,0
20081101|2008-08-28 14:30,28,8.545,8.555,8.472,8.503,0
20081101|2008-08-28 15:00,28,8.501,8.501,8.445,8.445,0
20081101|2008-08-28 15:30,28,8.45,8.46,8.445,8.445,0
20081101|2008-08-28 16:00,28,8.443,8.446,8.443,8.446,0
20081101|2008-08-28 17:00,29,8.431,8.472,8.431,8.472,0
20081101|2008-08-28 17:30,29,8.479,8.479,8.472,8.472,0
20081101|2008-08-28 18:00,29,8.476999,8.49,8.476999,8.49,0
20081101|2008-08-28 19:00,29,8.49,8.49,8.49,8.49,0
20081101|2008-08-28 20:00,29,8.539,8.539,8.539,8.539,0
20081101|2008-08-28 21:00,29,8.524,8.524,8.513,8.513,0
20081101|2008-08-28 21:30,29,8.544001,8.544001,8.544001,8.544001,0
20081101|2008-08-28 23:30,29,8.539,8.539,8.539,8.539,0
20081101|2008-08-29 00:30,29,8.564,8.603,8.564,8.603,0
20081101|2008-08-29 01:00,29,8.6,8.6,8.6,8.6,0
20081101|2008-08-29 01:30,29,8.584,8.584,8.584,8.584,0
20081101|2008-08-29 04:30,29,8.572001,8.572001,8.559999,8.559999,0
20081101|2008-08-29 05:00,29,8.613,8.613,8.58,8.58,0
20081101|2008-08-29 05:30,29,8.58,8.586,8.58,8.586,0
20081101|2008-08-29 06:00,29,8.580999,8.580999,8.495,8.525,0
20081101|2008-08-29 06:30,29,8.529,8.530001,8.461,8.465,0
20081101|2008-08-29 07:00,29,8.546,8.604,8.530001,8.596,0
20081101|2008-08-29 07:30,29,8.594,8.637,8.531,8.6,0
20081101|2008-08-29 08:00,29,8.599,8.712999,8.587999,8.663,0
20081101|2008-08-29 08:30,29,8.661,8.67,8.601999,8.608999,0
20081101|2008-08-29 09:00,29,8.613,8.624,8.577,8.6,0
20081101|2008-08-29 09:30,29,8.594,8.62,8.555,8.616,0
20081101|2008-08-29 10:00,29,8.61,8.61,8.543,8.586,0
20081101|2008-08-29 10:30,29,8.597,8.597,8.488,8.549,0
20081101|2008-08-29 11:00,29,8.55,8.58,8.496,8.522,0
20081101|2008-08-29 11:30,29,8.52,8.522,8.446,8.458,0
20081101|2008-08-29 12:00,29,8.455,8.455,8.356,8.382,0
20081101|2008-08-29 12:30,29,8.379,8.499,8.379,8.492,0
20081101|2008-08-29 13:00,29,8.49,8.49,8.344,8.361,1
20081101|2008-08-29 13:30,29,8.364,8.394,8.356,8.393,0
20081101|2008-08-29 14:00,29,8.383,8.389,8.35,8.377,0
20081101|2008-08-29 14:30,29,8.389,8.397,8.384,8.39,0
20081101|2008-08-29 15:00,29,8.4,8.43,8.399,8.406,0
20081101|2008-08-29 15:30,29,8.43,8.440001,8.41,8.41,0
20081101|2008-08-31 15:00,31,8.36,8.36,8.341001,8.341001,0
20081101|2008-08-31 16:00,31,8.35,8.35,8.280001,8.280001,0
20081101|2008-08-31 16:30,31,8.29,8.29,8.2,8.2,0
20081101|2008-08-31 17:00,1,8.239,8.256,8.2,8.21,0
20081101|2008-08-31 17:30,1,8.21,8.21,8.21,8.21,0
20081101|2008-08-31 18:00,1,8.151999,8.151999,8.151999,8.151999,0
20081101|2008-08-31 19:00,1,8.188,8.188,8.186,8.186,0
20081101|2008-08-31 19:30,1,8.186,8.191,8.186,8.191,0
20081101|2008-08-31 20:00,1,8.18,8.18,8.18,8.18,0
20081101|2008-08-31 20:30,1,8.207,8.207,8.207,8.207,0
20081101|2008-08-31 23:00,1,8.235,8.235,8.235,8.235,0
20081101|2008-08-31 23:30,1,8.235,8.235,8.235,8.235,0
20081101|2008-09-01 00:30,1,8.255,8.255,8.255,8.255,0
20081101|2008-09-01 01:00,1,8.246,8.246,8.246,8.246,0
20081101|2008-09-01 01:30,1,8.236,8.236,8.236,8.236,0
20081101|2008-09-01 02:00,1,8.274,8.288,8.273001,8.288,0
20081101|2008-09-01 02:30,1,8.280001,8.280001,8.233999,8.27,0
20081101|2008-09-01 03:00,1,8.27,8.283999,8.27,8.283999,0
20081101|2008-09-01 03:30,1,8.257,8.272,8.2,8.272,0
20081101|2008-09-01 04:00,1,8.286,8.286,8.266001,8.266001,0
20081101|2008-09-01 04:30,1,8.244,8.251,8.17,8.174,0
20081101|2008-09-01 05:00,1,8.18,8.18,8.171,8.171,0
20081101|2008-09-01 05:30,1,8.18,8.191,8.179,8.179,0
20081101|2008-09-01 06:00,1,8.179,8.179,8.099,8.15,0
20081101|2008-09-01 06:30,1,8.136,8.136,8.09,8.09,0
20081101|2008-09-01 07:00,1,8.086,8.145,8.076,8.145,0
20081101|2008-09-01 07:30,1,8.09,8.11,8.08,8.11,0
20081101|2008-09-01 08:00,1,8.093,8.112,8.073,8.073,0
20081101|2008-09-01 08:30,1,8.08,8.08,8.01,8.01,0
20081101|2008-09-01 09:00,1,8,8,7.86,7.891,0
20081101|2008-09-01 09:30,1,7.893,7.96,7.891,7.921,0
20081101|2008-09-01 10:00,1,7.9,7.95,7.894,7.95,0
20081101|2008-09-01 10:30,1,7.969,7.978,7.959,7.973001,0
20081101|2008-09-01 11:00,1,7.964,7.964,7.964,7.964,0
20081101|2008-09-01 11:30,1,7.981,7.981,7.981,7.981,0
20081101|2008-09-01 17:00,2,7.95,7.95,7.95,7.95,0
20081101|2008-09-01 17:30,2,7.95,7.95,7.939,7.95,0
20081101|2008-09-01 18:00,2,7.95,7.974,7.95,7.974,0
20081101|2008-09-01 20:00,2,8,8,8,8,0
20081101|2008-09-02 01:00,2,7.967,7.967,7.936,7.936,0
20081101|2008-09-02 01:30,2,7.936,7.936,7.908999,7.908999,0
20081101|2008-09-02 02:00,2,7.895,7.895,7.881,7.881,0
20081101|2008-09-02 02:30,2,7.865,7.865,7.841001,7.841001,0
20081101|2008-09-02 03:00,2,7.833,7.833,7.77,7.78,0
20081101|2008-09-02 03:30,2,7.76,7.765,7.76,7.76,0
20081101|2008-09-02 04:00,2,7.746,7.746,7.733,7.733,0
20081101|2008-09-02 04:30,2,7.7,7.71,7.667,7.71,0
20081101|2008-09-02 05:00,2,7.732,7.734,7.732,7.734,0
20081101|2008-09-02 05:30,2,7.73,7.73,7.695,7.695,0
20081101|2008-09-02 06:00,2,7.692,7.717,7.692,7.7,0
20081101|2008-09-02 06:30,2,7.71,7.758,7.71,7.755,0
20081101|2008-09-02 07:00,2,7.75,7.787,7.714,7.758,0
20081101|2008-09-02 07:30,2,7.767,7.894,7.767,7.805,0
20081101|2008-09-02 08:00,2,7.798,7.882,7.727,7.881,1
20081101|2008-09-02 08:30,2,7.878,7.922,7.827,7.88,1
20081101|2008-09-02 09:00,2,7.885,7.944,7.86,7.87,0
20081101|2008-09-02 09:30,2,7.871,7.945,7.83,7.832,1
20081101|2008-09-02 10:00,2,7.832,7.85,7.76,7.78,1
20081101|2008-09-02 10:30,2,7.78,7.785,7.666,7.71,0
20081101|2008-09-02 11:00,2,7.71,7.734,7.691,7.708,0
20081101|2008-09-02 11:30,2,7.709,7.768,7.7,7.72,1
20081101|2008-09-02 12:00,2,7.712,7.759,7.698,7.708,0
20081101|2008-09-02 12:30,2,7.695,7.766,7.69,7.754,0
20081101|2008-09-02 13:00,2,7.752,7.772,7.71,7.712,1
20081101|2008-09-02 13:30,2,7.71,7.749,7.688,7.732,0
20081101|2008-09-02 14:00,2,7.74,7.743,7.726,7.738,0
20081101|2008-09-02 14:30,2,7.739,7.747,7.725,7.726,0
20081101|2008-09-02 15:00,2,7.723001,7.723001,7.712,7.718,0
20081101|2008-09-02 15:30,2,7.714,7.714,7.65,7.655,0
20081101|2008-09-02 16:00,2,7.641,7.646,7.616,7.646,0
20081101|2008-09-02 17:00,3,7.625,7.719,7.587,7.595,0
20081101|2008-09-02 17:30,3,7.61,7.61,7.595,7.595,0
20081101|2008-09-02 18:00,3,7.609,7.609,7.609,7.609,0
20081101|2008-09-02 19:00,3,7.604,7.612,7.604,7.612,0
20081101|2008-09-02 21:30,3,7.613,7.613,7.613,7.613,0
20081101|2008-09-02 23:30,3,7.632,7.632,7.632,7.632,0
20081101|2008-09-03 02:00,3,7.633,7.633,7.608,7.608,0
20081101|2008-09-03 02:30,3,7.607,7.607,7.597,7.604,0
20081101|2008-09-03 03:00,3,7.607,7.66,7.607,7.66,0
20081101|2008-09-03 04:00,3,7.618,7.618,7.618,7.618,0
20081101|2008-09-03 04:30,3,7.615,7.615,7.615,7.615,0
20081101|2008-09-03 05:00,3,7.626,7.648,7.626,7.648,0
20081101|2008-09-03 05:30,3,7.646,7.646,7.646,7.646,0
20081101|2008-09-03 06:00,3,7.646,7.646,7.6,7.61,0
20081101|2008-09-03 06:30,3,7.629,7.629,7.614,7.615,0
20081101|2008-09-03 07:00,3,7.63,7.671,7.63,7.636,0
20081101|2008-09-03 07:30,3,7.63,7.683,7.63,7.655,0
20081101|2008-09-03 08:00,3,7.655,7.666,7.479,7.532,2
20081101|2008-09-03 08:30,3,7.523,7.629,7.52,7.596,0
20081101|2008-09-03 09:00,3,7.593,7.613,7.575,7.59,0
20081101|2008-09-03 09:30,3,7.578,7.578,7.525,7.553,0
20081101|2008-09-03 10:00,3,7.548,7.561,7.491,7.561,3
20081101|2008-09-03 10:30,3,7.551,7.661,7.522,7.616,0
20081101|2008-09-03 11:00,3,7.624,7.668,7.583,7.62,1
20081101|2008-09-03 11:30,3,7.62,7.693,7.6,7.644,0
20081101|2008-09-03 12:00,3,7.631,7.707,7.627,7.704,0
20081101|2008-09-03 12:30,3,7.69,7.709,7.666,7.709,0
20081101|2008-09-03 13:00,3,7.709,7.747,7.686,7.722,2
20081101|2008-09-03 13:30,3,7.722,7.723001,7.698,7.713,0
20081101|2008-09-03 14:00,3,7.713,7.759,7.713,7.733,0
20081101|2008-09-03 14:30,3,7.727,7.733,7.727,7.733,0
20081101|2008-09-03 15:00,3,7.733,7.733,7.716001,7.716001,0
20081101|2008-09-03 15:30,3,7.73,7.743,7.726,7.743,0
20081101|2008-09-03 16:00,3,7.735,7.735,7.735,7.735,0
20081101|2008-09-03 17:00,4,7.715,7.724,7.715,7.724,0
20081101|2008-09-03 19:30,4,7.719,7.726,7.719,7.726,0
20081101|2008-09-03 20:30,4,7.74,7.74,7.74,7.74,0
20081101|2008-09-03 22:30,4,7.751,7.751,7.736,7.736,0
20081101|2008-09-04 01:30,4,7.744,7.744,7.744,7.744,0
20081101|2008-09-04 03:00,4,7.75,7.75,7.75,7.75,0
20081101|2008-09-04 03:30,4,7.749,7.76,7.747,7.76,0
20081101|2008-09-04 04:00,4,7.755,7.76,7.755,7.756,0
20081101|2008-09-04 04:30,4,7.76,7.76,7.76,7.76,0
20081101|2008-09-04 05:00,4,7.761,7.774,7.761,7.774,0
20081101|2008-09-04 05:30,4,7.78,7.782,7.742,7.742,0
20081101|2008-09-04 06:00,4,7.734,7.734,7.733,7.733,0
20081101|2008-09-04 06:30,4,7.715,7.715,7.675,7.69,0
20081101|2008-09-04 07:00,4,7.703,7.712,7.667,7.671,0
20081101|2008-09-04 07:30,4,7.687,7.687,7.625,7.633,0
20081101|2008-09-04 08:00,4,7.633,7.67,7.603,7.624,1
20081101|2008-09-04 08:30,4,7.62,7.653,7.6,7.61,0
20081101|2008-09-04 09:00,4,7.601,7.647,7.581,7.638,0
20081101|2008-09-04 09:30,4,7.635,7.669,7.521,7.588,0
20081101|2008-09-04 10:00,4,7.59,7.63,7.485,7.529,0
20081101|2008-09-04 10:30,4,7.521,7.59,7.519,7.59,0
20081101|2008-09-04 11:00,4,7.594,7.6,7.55,7.566,0
20081101|2008-09-04 11:30,4,7.562,7.611,7.547,7.599,0
20081101|2008-09-04 12:00,4,7.593,7.667,7.585,7.621,0
20081101|2008-09-04 12:30,4,7.655,7.69,7.602,7.616,0
20081101|2008-09-04 13:00,4,7.621,7.761,7.621,7.761,1
20081101|2008-09-04 13:30,4,7.78,7.783,7.746,7.776999,0
20081101|2008-09-04 14:00,4,7.774,7.774,7.758,7.763,0
20081101|2008-09-04 14:30,4,7.776999,7.785,7.77,7.773,0
20081101|2008-09-04 15:00,4,7.772,7.816,7.772,7.816,0
20081101|2008-09-04 15:30,4,7.822,7.822,7.78,7.78,0
20081101|2008-09-04 16:00,4,7.796,7.796,7.783999,7.783999,0
20081101|2008-09-04 17:00,5,7.79,7.79,7.79,7.79,0
20081101|2008-09-04 17:30,5,7.79,7.79,7.79,7.79,0
20081101|2008-09-04 18:00,5,7.79,7.8,7.79,7.8,0
20081101|2008-09-04 18:30,5,7.826,7.826,7.826,7.826,0
20081101|2008-09-04 21:00,5,7.79,7.79,7.79,7.79,0
20081101|2008-09-04 23:00,5,7.824,7.824,7.824,7.824,0
20081101|2008-09-04 23:30,5,7.79,7.79,7.79,7.79,0
20081101|2008-09-05 02:00,5,7.82,7.82,7.82,7.82,0
20081101|2008-09-05 02:30,5,7.812,7.812,7.79,7.79,0
20081101|2008-09-05 03:00,5,7.808,7.808,7.79,7.79,0
20081101|2008-09-05 03:30,5,7.78,7.78,7.76,7.76,0
20081101|2008-09-05 04:00,5,7.76,7.76,7.725,7.725,0
20081101|2008-09-05 05:00,5,7.712,7.712,7.712,7.712,0
20081101|2008-09-05 05:30,5,7.731,7.731,7.731,7.731,0
20081101|2008-09-05 06:00,5,7.718,7.762,7.718,7.762,0
20081101|2008-09-05 06:30,5,7.79,7.858,7.79,7.815,0
20081101|2008-09-05 07:00,5,7.808,7.831,7.796,7.796,0
20081101|2008-09-05 07:30,5,7.816,7.889,7.776999,7.889,0
20081101|2008-09-05 08:00,5,7.888,7.916,7.854,7.889,0
20081101|2008-09-05 08:30,5,7.878,7.88,7.765,7.772,0
20081101|2008-09-05 09:00,5,7.769,7.785,7.644,7.656,1
20081101|2008-09-05 09:30,5,7.669,7.782,7.669,7.78,0
20081101|2008-09-05 10:00,5,7.78,7.855,7.753,7.855,0
20081101|2008-09-05 10:30,5,7.819,7.819,7.717,7.736,1
20081101|2008-09-05 11:00,5,7.714,7.767,7.706,7.728,0
20081101|2008-09-05 11:30,5,7.739,7.787,7.737,7.776,0
20081101|2008-09-05 12:00,5,7.785,7.83,7.78,7.79,0
20081101|2008-09-05 12:30,5,7.783999,7.845,7.783999,7.841001,0
20081101|2008-09-05 13:00,5,7.839,7.9,7.831,7.881,1
20081101|2008-09-05 13:30,5,7.88,7.898,7.859,7.892,0
20081101|2008-09-05 14:00,5,7.9,7.91,7.89,7.892,0
20081101|2008-09-05 14:30,5,7.893,7.893,7.877,7.881,0
20081101|2008-09-05 15:00,5,7.881,7.881,7.881,7.881,0
20081101|2008-09-05 15:30,5,7.879,7.879,7.879,7.879,0
20081101|2008-09-07 17:00,8,7.944,8.086,7.944,8.068,0
20081101|2008-09-07 17:30,8,8.059999,8.084,8.059999,8.084,0
20081101|2008-09-07 18:30,8,8.080999,8.080999,8.080999,8.080999,0
20081101|2008-09-07 19:00,8,8.066,8.072001,8.066,8.072001,0
20081101|2008-09-07 19:30,8,8.073,8.080999,8.073,8.080999,0
20081101|2008-09-07 20:00,8,8.086,8.086,8.046,8.046,0
20081101|2008-09-07 20:30,8,8.046,8.069,8.046,8.069,0
20081101|2008-09-07 22:00,8,8.08,8.08,8.069,8.069,0
20081101|2008-09-07 22:30,8,8.051001,8.051001,8.051001,8.051001,0
20081101|2008-09-07 23:00,8,8.082,8.085,8.082,8.085,0
20081101|2008-09-07 23:30,8,8.08,8.08,8.043,8.043,0
20081101|2008-09-08 00:00,8,8.043,8.043,8.043,8.043,0
20081101|2008-09-08 00:30,8,8.043,8.043,8.043,8.043,0
20081101|2008-09-08 01:00,8,8.042,8.08,8.042,8.07,0
20081101|2008-09-08 01:30,8,8.073999,8.073999,8.073999,8.073999,0
20081101|2008-09-08 02:00,8,8.087,8.087,8.087,8.087,0
20081101|2008-09-08 03:00,8,8.037001,8.037001,8.011,8.021,0
20081101|2008-09-08 03:30,8,8.05,8.069,8.014,8.069,0
20081101|2008-09-08 04:00,8,8.065001,8.068,8.05,8.068,0
20081101|2008-09-08 04:30,8,8.04,8.04,8.003,8.030001,0
20081101|2008-09-08 05:00,8,8.02,8.02,8.011,8.011,0
20081101|2008-09-08 05:30,8,7.999,7.999,7.98,7.98,0
20081101|2008-09-08 06:00,8,8.031,8.039,8.031,8.039,0
20081101|2008-09-08 06:30,8,8.037001,8.098001,8.037001,8.056,0
20081101|2008-09-08 07:00,8,8.056,8.056,7.968,7.968,0
20081101|2008-09-08 07:30,8,7.979,8.001,7.966001,7.986,0
20081101|2008-09-08 08:00,8,7.984,8.002,7.759,7.95,0
20081101|2008-09-08 08:30,8,7.965,8.080999,7.965,7.994,0
20081101|2008-09-08 09:00,8,7.989,7.989,7.9,7.917,0
20081101|2008-09-08 09:30,8,7.914,7.962,7.91,7.93,0
20081101|2008-09-08 10:00,8,7.926,8.017,7.92,7.923,0
20081101|2008-09-08 10:30,8,7.946,7.958,7.794,7.821,0
20081101|2008-09-08 11:00,8,7.816,7.885,7.783,7.885,1
20081101|2008-09-08 11:30,8,7.89,7.911,7.851,7.901,0
20081101|2008-09-08 12:00,8,7.893,7.9,7.855,7.889,0
20081101|2008-09-08 12:30,8,7.894,7.933,7.874,7.908,0
20081101|2008-09-08 13:00,8,7.907,7.94,7.836,7.881,0
20081101|2008-09-08 13:30,8,7.881,7.891,7.853,7.884,0
20081101|2008-09-08 14:00,8,7.893,7.9,7.888,7.899,0
20081101|2008-09-08 14:30,8,7.898,7.901,7.883,7.897,0
20081101|2008-09-08 15:00,8,7.905,7.965,7.905,7.962,0
20081101|2008-09-08 15:30,8,7.96,7.966001,7.955,7.957,0
20081101|2008-09-08 16:00,8,7.955,7.955,7.955,7.955,0
20081101|2008-09-08 17:00,9,7.917,7.92,7.891,7.894,0
20081101|2008-09-08 17:30,9,7.881,7.881,7.881,7.881,0
20081101|2008-09-08 18:00,9,7.878,7.878,7.878,7.878,0
20081101|2008-09-08 18:30,9,7.872,7.872,7.84,7.84,0
20081101|2008-09-08 19:00,9,7.878,7.878,7.855,7.855,0
20081101|2008-09-08 19:30,9,7.852,7.871,7.852,7.871,0
20081101|2008-09-08 20:00,9,7.869,7.873,7.848001,7.848001,0
20081101|2008-09-08 20:30,9,7.803,7.803,7.776,7.776,0
20081101|2008-09-08 21:00,9,7.765,7.766,7.765,7.766,0
20081101|2008-09-08 21:30,9,7.717,7.725,7.715,7.715,0
20081101|2008-09-08 22:00,9,7.717,7.717,7.716001,7.716001,0
20081101|2008-09-08 22:30,9,7.713,7.713,7.713,7.713,0
20081101|2008-09-08 23:00,9,7.71,7.71,7.71,7.71,0
20081101|2008-09-08 23:30,9,7.719,7.719,7.708,7.708,0
20081101|2008-09-09 00:30,9,7.725,7.725,7.725,7.725,0
20081101|2008-09-09 01:00,9,7.725,7.725,7.709,7.709,0
20081101|2008-09-09 01:30,9,7.7,7.7,7.675,7.675,0
20081101|2008-09-09 02:00,9,7.73,7.73,7.73,7.73,0
20081101|2008-09-09 02:30,9,7.73,7.74,7.73,7.74,0
20081101|2008-09-09 03:00,9,7.732,7.732,7.732,7.732,0
20081101|2008-09-09 03:30,9,7.727,7.727,7.696,7.696,0
20081101|2008-09-09 04:00,9,7.692,7.693,7.658999,7.675,0
20081101|2008-09-09 04:30,9,7.675,7.685,7.669,7.685,0
20081101|2008-09-09 05:00,9,7.685,7.685,7.665,7.675,0
20081101|2008-09-09 05:30,9,7.675,7.675,7.671,7.671,0
20081101|2008-09-09 06:00,9,7.673,7.673,7.59,7.6,0
20081101|2008-09-09 06:30,9,7.598001,7.599,7.551,7.566,0
20081101|2008-09-09 07:00,9,7.568,7.577,7.526999,7.565,1
20081101|2008-09-09 07:30,9,7.575,7.579,7.51,7.569,0
20081101|2008-09-09 08:00,9,7.557,7.598001,7.526,7.568,0
20081101|2008-09-09 08:30,9,7.565,7.58,7.529,7.575,1
20081101|2008-09-09 09:00,9,7.575,7.61,7.564,7.598001,0
20081101|2008-09-09 09:30,9,7.594,7.616,7.537,7.59,0
20081101|2008-09-09 10:00,9,7.565,7.658999,7.565,7.653,0
20081101|2008-09-09 10:30,9,7.642,7.689,7.628,7.675,0
20081101|2008-09-09 11:00,9,7.687,7.709,7.675,7.688,0
20081101|2008-09-09 11:30,9,7.7,7.783,7.687,7.702,0
20081101|2008-09-09 12:00,9,7.703,7.83,7.703,7.789,0
20081101|2008-09-09 12:30,9,7.795,7.84,7.778,7.805,0
20081101|2008-09-09 13:00,9,7.814,7.919,7.811,7.852,0
20081101|2008-09-09 13:30,9,7.841001,7.849,7.746,7.756,0
20081101|2008-09-09 14:00,9,7.76,7.77,7.745,7.745,0
20081101|2008-09-09 14:30,9,7.745,7.75,7.74,7.74,0
20081101|2008-09-09 15:00,9,7.74,7.792,7.727,7.79,0
20081101|2008-09-09 15:30,9,7.781,7.829,7.781,7.81,0
20081101|2008-09-09 18:30,10,7.82,7.83,7.82,7.83,0
20081101|2008-09-09 20:30,10,7.85,7.873,7.85,7.873,0
20081101|2008-09-09 21:00,10,7.863,7.884,7.863,7.884,0
20081101|2008-09-09 21:30,10,7.853,7.853,7.853,7.853,0
20081101|2008-09-09 22:00,10,7.85,7.85,7.85,7.85,0
20081101|2008-09-09 22:30,10,7.853,7.853,7.853,7.853,0
20081101|2008-09-10 00:00,10,7.795,7.813,7.795,7.796,0
20081101|2008-09-10 00:30,10,7.839,7.84,7.839,7.84,0
20081101|2008-09-10 01:00,10,7.816,7.816,7.816,7.816,0
20081101|2008-09-10 02:00,10,7.802,7.802,7.8,7.8,0
20081101|2008-09-10 03:00,10,7.804,7.804,7.783999,7.803,0
20081101|2008-09-10 03:30,10,7.794,7.794,7.771,7.776,0
20081101|2008-09-10 04:30,10,7.71,7.72,7.699,7.699,0
20081101|2008-09-10 06:00,10,7.73,7.77,7.73,7.77,0
20081101|2008-09-10 06:30,10,7.788,7.828,7.788,7.81,0
20081101|2008-09-10 07:00,10,7.81,7.854,7.792,7.805,0
20081101|2008-09-10 07:30,10,7.81,7.835,7.756,7.764,0
20081101|2008-09-10 08:00,10,7.763,7.793,7.746,7.761,0
20081101|2008-09-10 08:30,10,7.768,7.814,7.751,7.81,0
20081101|2008-09-10 09:00,10,7.825,7.866,7.805,7.815,0
20081101|2008-09-10 09:30,10,7.815,7.839,7.672,7.694,0
20081101|2008-09-10 10:00,10,7.706,7.723001,7.558,7.589,1
20081101|2008-09-10 10:30,10,7.581,7.655,7.557,7.648,0
20081101|2008-09-10 11:00,10,7.668,7.678,7.556,7.562,0
20081101|2008-09-10 11:30,10,7.556,7.645,7.554,7.601,0
20081101|2008-09-10 12:00,10,7.605,7.715,7.601,7.715,0
20081101|2008-09-10 12:30,10,7.728,7.759,7.645,7.691,0
20081101|2008-09-10 13:00,10,7.701,7.737,7.651999,7.678,0
20081101|2008-09-10 13:30,10,7.682,7.702,7.672,7.685,0
20081101|2008-09-10 14:00,10,7.682,7.682,7.636,7.638,0
20081101|2008-09-10 14:30,10,7.641,7.671,7.64,7.668,0
20081101|2008-09-10 15:00,10,7.671,7.671,7.668,7.67,0
20081101|2008-09-10 15:30,10,7.675,7.695,7.674,7.695,0
20081101|2008-09-10 19:00,11,7.757,7.797,7.75,7.797,0
20081101|2008-09-10 19:30,11,7.817,7.841001,7.817,7.835,0
20081101|2008-09-10 20:00,11,7.851,7.853,7.851,7.851,0
20081101|2008-09-10 21:00,11,7.859,7.9,7.859,7.879,0
20081101|2008-09-10 21:30,11,7.876,7.876,7.87,7.87,0
20081101|2008-09-10 23:30,11,7.85,7.864,7.845,7.845,0
20081101|2008-09-11 02:00,11,7.844,7.868,7.844,7.868,0
20081101|2008-09-11 02:30,11,7.763,7.766,7.762,7.766,0
20081101|2008-09-11 03:00,11,7.778,7.788,7.763,7.763,0
20081101|2008-09-11 03:30,11,7.74,7.778,7.74,7.778,0
20081101|2008-09-11 04:00,11,7.755,7.764,7.754,7.764,0
20081101|2008-09-11 04:30,11,7.743,7.824,7.743,7.824,0
20081101|2008-09-11 05:00,11,7.77,7.804,7.77,7.802,0
20081101|2008-09-11 05:30,11,7.83,7.838,7.808,7.83,0
20081101|2008-09-11 06:00,11,7.8,7.858,7.8,7.821,0
20081101|2008-09-11 06:30,11,7.778,7.804,7.731,7.731,0
20081101|2008-09-11 07:00,11,7.721,7.812,7.718,7.812,0
20081101|2008-09-11 07:30,11,7.783,7.783999,7.741,7.767,0
20081101|2008-09-11 08:00,11,7.765,7.831,7.764,7.808,0
20081101|2008-09-11 08:30,11,7.812,7.812,7.739,7.755,0
20081101|2008-09-11 09:00,11,7.757,7.762,7.717,7.76,0
20081101|2008-09-11 09:30,11,7.762,7.772,7.559,7.625,0
20081101|2008-09-11 10:00,11,7.611,7.647,7.579,7.615,0
20081101|2008-09-11 10:30,11,7.615,7.67,7.578,7.635,0
20081101|2008-09-11 11:00,11,7.633,7.65,7.587,7.603,6
20081101|2008-09-11 11:30,11,7.6,7.62,7.571,7.58,0
20081101|2008-09-11 12:00,11,7.579,7.598001,7.503,7.524,0
20081101|2008-09-11 12:30,11,7.52,7.57,7.505,7.551,0
20081101|2008-09-11 13:00,11,7.549,7.572,7.506,7.543,0
20081101|2008-09-11 13:30,11,7.536,7.542,7.506,7.529,0
20081101|2008-09-11 14:00,11,7.53,7.537,7.479,7.479,0
20081101|2008-09-11 14:30,11,7.472,7.486,7.463,7.486,0
20081101|2008-09-11 15:00,11,7.502,7.511,7.493,7.506,0
20081101|2008-09-11 15:30,11,7.53,7.545,7.526999,7.526999,0
20081101|2008-09-11 16:00,11,7.54,7.54,7.54,7.54,0
20081101|2008-09-11 17:00,12,7.57,7.57,7.57,7.57,0
20081101|2008-09-11 17:30,12,7.54,7.54,7.54,7.54,0
20081101|2008-09-11 18:00,12,7.54,7.54,7.54,7.54,0
20081101|2008-09-11 21:30,12,7.515,7.515,7.51,7.51,0
20081101|2008-09-11 22:00,12,7.485,7.491,7.427,7.434,0
20081101|2008-09-11 22:30,12,7.44,7.44,7.427,7.427,0
20081101|2008-09-11 23:30,12,7.499,7.499,7.495,7.495,0
20081101|2008-09-12 00:30,12,7.499,7.499,7.499,7.499,0
20081101|2008-09-12 01:00,12,7.437,7.482,7.437,7.482,0
20081101|2008-09-12 02:00,12,7.55,7.554,7.54,7.54,0
20081101|2008-09-12 02:30,12,7.549,7.555,7.549,7.555,0
20081101|2008-09-12 03:00,12,7.542,7.542,7.542,7.542,0
20081101|2008-09-12 04:00,12,7.562,7.562,7.562,7.562,0
20081101|2008-09-12 04:30,12,7.533,7.542,7.528,7.528,0
20081101|2008-09-12 05:00,12,7.532,7.532,7.53,7.53,0
20081101|2008-09-12 05:30,12,7.546,7.546,7.546,7.546,0
20081101|2008-09-12 06:00,12,7.541,7.555,7.541,7.546,0
20081101|2008-09-12 06:30,12,7.522,7.529,7.484,7.529,0
20081101|2008-09-12 07:00,12,7.535,7.54,7.513,7.54,0
20081101|2008-09-12 07:30,12,7.535,7.554,7.53,7.549,0
20081101|2008-09-12 08:00,12,7.548,7.647,7.547,7.62,0
20081101|2008-09-12 08:30,12,7.623,7.663,7.621,7.655,0
20081101|2008-09-12 09:00,12,7.656,7.813,7.656,7.772,1
20081101|2008-09-12 09:30,12,7.78,7.842,7.757,7.834,0
20081101|2008-09-12 10:00,12,7.837,7.917,7.837,7.865,0
20081101|2008-09-12 10:30,12,7.867,7.875,7.742,7.75,0
20081101|2008-09-12 11:00,12,7.75,7.775,7.673,7.758,0
20081101|2008-09-12 11:30,12,7.767,7.772,7.656,7.662,0
20081101|2008-09-12 12:00,12,7.675,7.708,7.656,7.671,0
20081101|2008-09-12 12:30,12,7.667,7.681,7.56,7.569,0
20081101|2008-09-12 13:00,12,7.567,7.645,7.567,7.64,2
20081101|2008-09-12 13:30,12,7.629,7.644,7.609,7.635,0
20081101|2008-09-12 14:00,12,7.641,7.66,7.633,7.634,0
20081101|2008-09-12 14:30,12,7.644,7.671,7.64,7.671,0
20081101|2008-09-12 15:00,12,7.679,7.688,7.679,7.68,0
20081101|2008-09-12 15:30,12,7.701,7.701,7.701,7.701,0
20081101|2008-09-14 13:30,14,7.72,7.72,7.72,7.72,0
20081101|2008-09-14 14:30,14,7.763,7.763,7.763,7.763,0
20081101|2008-09-14 15:00,14,7.756,7.779,7.756,7.779,0
20081101|2008-09-14 15:30,14,7.779,7.779,7.779,7.779,0
20081101|2008-09-14 16:00,14,7.741,7.741,7.741,7.741,0
20081101|2008-09-14 16:30,14,7.773,7.773,7.773,7.773,0
20081101|2008-09-14 17:00,15,7.76,7.76,7.76,7.76,0
20081101|2008-09-14 17:30,15,7.73,7.73,7.73,7.73,0
20081101|2008-09-14 18:00,15,7.727,7.727,7.727,7.727,0
20081101|2008-09-14 19:30,15,7.72,7.72,7.695,7.695,0
20081101|2008-09-14 20:00,15,7.687,7.703,7.687,7.703,0
20081101|2008-09-14 20:30,15,7.704,7.704,7.704,7.704,0
20081101|2008-09-14 21:00,15,7.663,7.663,7.641,7.641,0
20081101|2008-09-14 21:30,15,7.633,7.633,7.633,7.633,0
20081101|2008-09-14 22:30,15,7.604,7.604,7.604,7.604,0
20081101|2008-09-14 23:00,15,7.58,7.58,7.58,7.58,0
20081101|2008-09-14 23:30,15,7.604,7.604,7.604,7.604,0
20081101|2008-09-15 00:00,15,7.639,7.651,7.639,7.651,0
20081101|2008-09-15 02:30,15,7.655,7.655,7.653,7.653,0
20081101|2008-09-15 03:00,15,7.658,7.662,7.628,7.628,0
20081101|2008-09-15 03:30,15,7.61,7.62,7.61,7.62,0
20081101|2008-09-15 04:00,15,7.641,7.647,7.641,7.642,0
20081101|2008-09-15 04:30,15,7.641,7.641,7.562,7.571,0
20081101|2008-09-15 05:00,15,7.579,7.59,7.573,7.574,0
20081101|2008-09-15 05:30,15,7.573,7.586,7.566,7.586,0
20081101|2008-09-15 06:00,15,7.563,7.596,7.561,7.561,0
20081101|2008-09-15 06:30,15,7.568,7.571,7.385,7.472,0
20081101|2008-09-15 07:00,15,7.482,7.507,7.472,7.472,0
20081101|2008-09-15 07:30,15,7.48,7.55,7.48,7.542,0
20081101|2008-09-15 08:00,15,7.542,7.547,7.449,7.473001,3
20081101|2008-09-15 08:30,15,7.472,7.511,7.455,7.505,3
20081101|2008-09-15 09:00,15,7.507,7.507,7.41,7.45,1
20081101|2008-09-15 09:30,15,7.45,7.45,7.408999,7.444,1
20081101|2008-09-15 10:00,15,7.435,7.559,7.426,7.49,3
20081101|2008-09-15 10:30,15,7.477,7.81,7.477,7.775,0
20081101|2008-09-15 11:00,15,7.78,8.080999,7.773,7.821,1
20081101|2008-09-15 11:30,15,7.826,7.954,7.826,7.868,0
20081101|2008-09-15 12:00,15,7.868,7.89,7.845,7.869,4
20081101|2008-09-15 12:30,15,7.869,7.904,7.83,7.838,9
20081101|2008-09-15 13:00,15,7.838,7.841001,7.573,7.658,5
20081101|2008-09-15 13:30,15,7.658999,7.675,7.654,7.671,0
20081101|2008-09-15 14:00,15,7.683,7.683,7.643,7.643,0
20081101|2008-09-15 14:30,15,7.646,7.658999,7.634,7.656,0
20081101|2008-09-15 15:00,15,7.666,7.666,7.645,7.645,0
20081101|2008-09-15 15:30,15,7.63,7.63,7.605,7.605,0
20081101|2008-09-15 17:00,16,7.605,7.656,7.584,7.656,0
20081101|2008-09-15 18:00,16,7.656,7.656,7.656,7.656,0
20081101|2008-09-15 18:30,16,7.584,7.584,7.584,7.584,0
20081101|2008-09-15 20:30,16,7.581,7.583,7.581,7.583,0
20081101|2008-09-15 21:00,16,7.582,7.588,7.573,7.588,0
20081101|2008-09-15 21:30,16,7.57,7.578,7.57,7.573,0
20081101|2008-09-15 22:30,16,7.57,7.597,7.561,7.597,0
20081101|2008-09-15 23:30,16,7.597,7.597,7.597,7.597,0
20081101|2008-09-16 00:00,16,7.606,7.606,7.57,7.57,0
20081101|2008-09-16 00:30,16,7.569,7.607,7.561,7.572,0
20081101|2008-09-16 01:30,16,7.568,7.594,7.563,7.563,0
20081101|2008-09-16 02:00,16,7.579,7.594,7.579,7.594,0
20081101|2008-09-16 02:30,16,7.583,7.583,7.583,7.583,0
20081101|2008-09-16 03:00,16,7.629,7.654,7.629,7.654,0
20081101|2008-09-16 03:30,16,7.656,7.658,7.656,7.658,0
20081101|2008-09-16 04:00,16,7.67,7.698,7.67,7.698,0
20081101|2008-09-16 05:00,16,7.685,7.703,7.685,7.7,0
20081101|2008-09-16 05:30,16,7.713,7.811,7.713,7.769,0
20081101|2008-09-16 06:00,16,7.736,7.737,7.685,7.685,0
20081101|2008-09-16 06:30,16,7.688,7.688,7.612,7.635,0
20081101|2008-09-16 07:00,16,7.656,7.733,7.653,7.718,0
20081101|2008-09-16 07:30,16,7.7,7.717,7.64,7.654,0
20081101|2008-09-16 08:00,16,7.658999,7.691,7.512,7.512,3
20081101|2008-09-16 08:30,16,7.52,7.535,7.394,7.453,5
20081101|2008-09-16 09:00,16,7.447,7.506,7.42,7.456,4
20081101|2008-09-16 09:30,16,7.456,7.542,7.439,7.514,4
20081101|2008-09-16 10:00,16,7.504,7.589,7.469,7.488,1
20081101|2008-09-16 10:30,16,7.477,7.547,7.45,7.526999,1
20081101|2008-09-16 11:00,16,7.523,7.56,7.51,7.532,0
20081101|2008-09-16 11:30,16,7.533999,7.598001,7.533,7.589,0
20081101|2008-09-16 12:00,16,7.588,7.602,7.464,7.506,5
20081101|2008-09-16 12:30,16,7.507,7.585,7.505,7.575,0
20081101|2008-09-16 13:00,16,7.575,7.62,7.537,7.547,11
20081101|2008-09-16 13:30,16,7.545,7.552,7.456,7.523,4
20081101|2008-09-16 14:00,16,7.524,7.568,7.515,7.558,0
20081101|2008-09-16 14:30,16,7.551,7.552,7.489,7.54,2
20081101|2008-09-16 15:00,16,7.539,7.57,7.539,7.57,0
20081101|2008-09-16 15:30,16,7.573,7.58,7.573,7.58,0
20081101|2008-09-16 16:00,16,7.57,7.57,7.54,7.54,0
20081101|2008-09-16 17:00,17,7.624,7.665,7.48,7.559,0
20081101|2008-09-16 17:30,17,7.54,7.56,7.54,7.56,0
20081101|2008-09-16 18:00,17,7.559,7.64,7.559,7.64,0
20081101|2008-09-16 20:00,17,7.639,7.639,7.639,7.639,0
20081101|2008-09-16 22:00,17,7.663,7.68,7.663,7.68,0
20081101|2008-09-16 23:30,17,7.665,7.7,7.628,7.7,0
20081101|2008-09-17 00:00,17,7.701,7.71,7.701,7.71,0
20081101|2008-09-17 00:30,17,7.711,7.711,7.711,7.711,0
20081101|2008-09-17 01:30,17,7.69,7.69,7.686,7.69,0
20081101|2008-09-17 02:00,17,7.69,7.69,7.69,7.69,0
20081101|2008-09-17 03:00,17,7.679,7.684,7.679,7.684,0
20081101|2008-09-17 03:30,17,7.679,7.685,7.673,7.673,0
20081101|2008-09-17 04:00,17,7.66,7.685,7.658999,7.685,0
20081101|2008-09-17 04:30,17,7.686,7.688,7.686,7.688,0
20081101|2008-09-17 06:00,17,7.715,7.739,7.715,7.73,0
20081101|2008-09-17 06:30,17,7.7,7.72,7.7,7.72,0
20081101|2008-09-17 07:00,17,7.737,7.762,7.735,7.742,0
20081101|2008-09-17 07:30,17,7.739,7.739,7.65,7.702,0
20081101|2008-09-17 08:00,17,7.703,7.832,7.666,7.805,8
20081101|2008-09-17 08:30,17,7.802,7.927,7.789,7.91,6
20081101|2008-09-17 09:00,17,7.91,7.928,7.839,7.887,6
20081101|2008-09-17 09:30,17,7.89,8.017,7.859,7.991,11
20081101|2008-09-17 10:00,17,7.989,7.989,7.864,7.935,2
20081101|2008-09-17 10:30,17,7.935,8.082,7.922,8.02,6
20081101|2008-09-17 11:00,17,8.017,8.218,7.932,8.006,10
20081101|2008-09-17 11:30,17,7.996,8.069,7.914,7.976,1
20081101|2008-09-17 12:00,17,7.976,7.991,7.895,7.962,1
20081101|2008-09-17 12:30,17,7.97,8.158,7.969,8.121,0
20081101|2008-09-17 13:00,17,8.138,8.2,8.035,8.190001,4
20081101|2008-09-17 13:30,17,8.190001,8.212999,8.161,8.176001,1
20081101|2008-09-17 14:00,17,8.175,8.202,8.175,8.181,0
20081101|2008-09-17 14:30,17,8.175,8.191999,8.174,8.174,0
20081101|2008-09-17 15:00,17,8.173,8.173,8.135,8.171,0
20081101|2008-09-17 15:30,17,8.171,8.187,8.171,8.177,0
20081101|2008-09-17 16:00,17,8.196,8.219999,8.196,8.211,0
20081101|2008-09-17 17:00,18,8.25,8.3,8.25,8.291,0
20081101|2008-09-17 17:30,18,8.195,8.285,8.195,8.285,0
20081101|2008-09-17 18:00,18,8.239,8.239,8.239,8.239,0
20081101|2008-09-17 19:00,18,8.315001,8.35,8.315001,8.35,0
20081101|2008-09-17 19:30,18,8.392,8.393,8.392,8.393,0
20081101|2008-09-17 21:00,18,8.369,8.37,8.369,8.37,0
20081101|2008-09-17 21:30,18,8.383,8.383,8.383,8.383,0
20081101|2008-09-17 22:00,18,8.37,8.37,8.37,8.37,0
20081101|2008-09-17 22:30,18,8.377,8.377,8.358,8.358,0
20081101|2008-09-17 23:30,18,8.351999,8.351999,8.351999,8.351999,0
20081101|2008-09-18 00:00,18,8.371,8.4,8.371,8.4,0
20081101|2008-09-18 00:30,18,8.371,8.399,8.37,8.399,0
20081101|2008-09-18 01:00,18,8.395,8.401,8.38,8.38,0
20081101|2008-09-18 01:30,18,8.365,8.365,8.365,8.365,0
20081101|2008-09-18 02:30,18,8.427,8.473001,8.422,8.444,0
20081101|2008-09-18 03:00,18,8.440001,8.481,8.440001,8.481,0
20081101|2008-09-18 04:00,18,8.451,8.452,8.451,8.452,0
20081101|2008-09-18 04:30,18,8.452,8.465,8.451,8.465,0
20081101|2008-09-18 05:00,18,8.455,8.457,8.45,8.452,0
20081101|2008-09-18 05:30,18,8.448999,8.5,8.445,8.481,0
20081101|2008-09-18 06:00,18,8.493,8.503,8.43,8.436,0
20081101|2008-09-18 06:30,18,8.42,8.492,8.414,8.492,0
20081101|2008-09-18 07:00,18,8.502,8.594,8.488,8.536,0
20081101|2008-09-18 07:30,18,8.530001,8.533,8.405001,8.41,0
20081101|2008-09-18 08:00,18,8.405001,8.441,8.309999,8.341001,2
20081101|2008-09-18 08:30,18,8.347,8.408,8.311,8.377,0
20081101|2008-09-18 09:00,18,8.381,8.384,8.201,8.262,2
20081101|2008-09-18 09:30,18,8.263,8.271,7.753,7.83,12
20081101|2008-09-18 10:00,18,7.83,7.937,7.829,7.895,0
20081101|2008-09-18 10:30,18,7.882,7.895,7.762,7.765,3
20081101|2008-09-18 11:00,18,7.761,7.819,7.708,7.74,4
20081101|2008-09-18 11:30,18,7.74,7.886,7.731,7.829,1
20081101|2008-09-18 12:00,18,7.828,7.854,7.767,7.78,0
20081101|2008-09-18 12:30,18,7.78,7.925,7.78,7.921,0
20081101|2008-09-18 13:00,18,7.919,7.938,7.869,7.926,0
20081101|2008-09-18 13:30,18,7.926,7.928,7.883,7.91,0
20081101|2008-09-18 14:00,18,7.913,7.925,7.894,7.913,0
20081101|2008-09-18 14:30,18,7.913,7.925,7.903,7.904,0
20081101|2008-09-18 15:00,18,7.914,7.93,7.89,7.89,0
20081101|2008-09-18 15:30,18,7.89,7.914,7.89,7.897,0
20081101|2008-09-18 16:00,18,7.877,7.879,7.837,7.837,0
20081101|2008-09-18 17:00,19,7.888,7.926,7.88,7.889,0
20081101|2008-09-18 17:30,19,7.885,7.885,7.885,7.885,0
20081101|2008-09-18 18:00,19,7.92,7.934,7.92,7.933,0
20081101|2008-09-18 18:30,19,7.896,7.896,7.896,7.896,0
20081101|2008-09-18 21:30,19,7.895,7.895,7.895,7.895,0
20081101|2008-09-18 22:00,19,7.881,7.881,7.881,7.881,0
20081101|2008-09-18 23:30,19,7.867,7.867,7.867,7.867,0
20081101|2008-09-19 00:00,19,7.893,7.895,7.88,7.88,0
20081101|2008-09-19 01:00,19,7.889,7.889,7.888,7.888,0
20081101|2008-09-19 01:30,19,7.88,7.88,7.867,7.867,0
20081101|2008-09-19 02:30,19,7.888,7.888,7.888,7.888,0
20081101|2008-09-19 03:30,19,7.888,7.896,7.888,7.896,0
20081101|2008-09-19 04:00,19,7.894,7.894,7.894,7.894,0
20081101|2008-09-19 04:30,19,7.897,7.898,7.897,7.898,0
20081101|2008-09-19 05:00,19,7.904,7.904,7.868,7.87,0
20081101|2008-09-19 05:30,19,7.904,7.906,7.886,7.886,0
20081101|2008-09-19 06:00,19,7.883,7.9,7.883,7.89,0
20081101|2008-09-19 06:30,19,7.875,7.888,7.861,7.888,0
20081101|2008-09-19 07:00,19,7.876,7.968,7.876,7.937,0
20081101|2008-09-19 07:30,19,7.918,7.973001,7.904,7.958,0
20081101|2008-09-19 08:00,19,7.959,8.056,7.95,8.013,2
20081101|2008-09-19 08:30,19,8.012,8.047,7.925,7.934,2
20081101|2008-09-19 09:00,19,7.944,7.965,7.873,7.934,0
20081101|2008-09-19 09:30,19,7.934,7.968,7.901,7.919,0
20081101|2008-09-19 10:00,19,7.919,7.95,7.843,7.863,0
20081101|2008-09-19 10:30,19,7.857,7.882,7.827,7.875,1
20081101|2008-09-19 11:00,19,7.86,7.865,7.797,7.803,3
20081101|2008-09-19 11:30,19,7.8,7.8,7.725,7.76,1
20081101|2008-09-19 12:00,19,7.766,7.827,7.762,7.82,0
20081101|2008-09-19 12:30,19,7.819,7.819,7.758,7.79,0
20081101|2008-09-19 13:00,19,7.812,7.853,7.788,7.842,1
20081101|2008-09-19 13:30,19,7.839,7.846,7.815,7.824,0
20081101|2008-09-19 14:00,19,7.824,7.84,7.813,7.827,0
20081101|2008-09-19 14:30,19,7.84,7.858,7.839,7.857,0
20081101|2008-09-19 15:00,19,7.857,7.864,7.817,7.82,0
20081101|2008-09-19 15:30,19,7.816,7.822,7.816,7.822,0
20081101|2008-09-21 17:00,22,7.726,7.754,7.726,7.73,0
20081101|2008-09-21 18:00,22,7.735,7.735,7.735,7.735,0
20081101|2008-09-21 18:30,22,7.747,7.748,7.747,7.748,0
20081101|2008-09-21 19:00,22,7.74,7.74,7.74,7.74,0
20081101|2008-09-21 19:30,22,7.74,7.74,7.674,7.692,0
20081101|2008-09-21 20:00,22,7.714,7.714,7.703,7.703,0
20081101|2008-09-21 22:30,22,7.737,7.737,7.737,7.737,0
20081101|2008-09-21 23:30,22,7.73,7.749,7.73,7.749,0
20081101|2008-09-22 00:00,22,7.75,7.75,7.743,7.749,0
20081101|2008-09-22 00:30,22,7.742,7.742,7.742,7.742,0
20081101|2008-09-22 01:00,22,7.742,7.772,7.742,7.753,0
20081101|2008-09-22 01:30,22,7.765,7.773,7.761,7.761,0
20081101|2008-09-22 02:00,22,7.766,7.808,7.766,7.808,0
20081101|2008-09-22 02:30,22,7.808,7.808,7.808,7.808,0
20081101|2008-09-22 03:00,22,7.805,7.816,7.805,7.816,0
20081101|2008-09-22 03:30,22,7.812,7.827,7.812,7.827,0
20081101|2008-09-22 04:00,22,7.825,7.826,7.817,7.817,0
20081101|2008-09-22 04:30,22,7.806,7.81,7.76,7.808,0
20081101|2008-09-22 05:00,22,7.81,7.847,7.809,7.844,0
20081101|2008-09-22 05:30,22,7.848001,7.86,7.843,7.86,0
20081101|2008-09-22 06:00,22,7.843,7.855,7.843,7.855,0
20081101|2008-09-22 06:30,22,7.829,7.835,7.8,7.831,0
20081101|2008-09-22 07:00,22,7.831,7.837,7.758,7.769,0
20081101|2008-09-22 07:30,22,7.767,7.83,7.755,7.79,0
20081101|2008-09-22 08:00,22,7.769,7.793,7.662,7.708,1
20081101|2008-09-22 08:30,22,7.717,7.79,7.716001,7.786,0
20081101|2008-09-22 09:00,22,7.782,7.873,7.759,7.838,4
20081101|2008-09-22 09:30,22,7.839,7.85,7.783,7.838,1
20081101|2008-09-22 10:00,22,7.84,7.84,7.8,7.83,0
20081101|2008-09-22 10:30,22,7.832,7.888,7.824,7.888,1
20081101|2008-09-22 11:00,22,7.888,7.889,7.84,7.878,1
20081101|2008-09-22 11:30,22,7.88,7.936,7.863,7.892,1
20081101|2008-09-22 12:00,22,7.893,7.9,7.872,7.887,0
20081101|2008-09-22 12:30,22,7.89,7.97,7.889,7.959,1
20081101|2008-09-22 13:00,22,7.962,8.029,7.927,7.939,1
20081101|2008-09-22 13:30,22,7.929,7.954,7.919,7.928,1
20081101|2008-09-22 14:00,22,7.928,7.972,7.927,7.954,0
20081101|2008-09-22 14:30,22,7.952,7.952,7.934,7.94,0
20081101|2008-09-22 15:00,22,7.94,7.999,7.94,7.999,0
20081101|2008-09-22 15:30,22,7.972,8,7.972,8,0
20081101|2008-09-22 16:00,22,7.997,8.003,7.997,8.003,0
20081101|2008-09-22 17:00,23,7.967,8.01,7.943,8.01,0
20081101|2008-09-22 18:00,23,7.997,8.024,7.997,8.024,0
20081101|2008-09-22 18:30,23,8,8,8,8,0
20081101|2008-09-22 19:00,23,8.019,8.019,7.989,7.989,0
20081101|2008-09-22 19:30,23,8.013,8.016001,8.013,8.015,0
20081101|2008-09-22 20:30,23,8,8.015,7.975,8.015,0
20081101|2008-09-22 21:30,23,8.009,8.009,8.001,8.009,0
20081101|2008-09-22 22:00,23,8.012,8.012,8.012,8.012,0
20081101|2008-09-22 22:30,23,8,8,8,8,0
20081101|2008-09-22 23:00,23,8,8,8,8,0
20081101|2008-09-22 23:30,23,8,8.003,8,8,0
20081101|2008-09-23 00:00,23,8,8,8,8,0
20081101|2008-09-23 00:30,23,8,8.005,8,8.005,0
20081101|2008-09-23 01:00,23,8.007,8.008,8,8,0
20081101|2008-09-23 01:30,23,8,8.013,8,8.013,0
20081101|2008-09-23 02:00,23,8.014,8.02,7.977,7.977,0
20081101|2008-09-23 02:30,23,7.977,7.977,7.976,7.976,0
20081101|2008-09-23 03:00,23,7.976,8.001,7.976,7.997,0
20081101|2008-09-23 03:30,23,7.977,7.99,7.977,7.99,0
20081101|2008-09-23 04:00,23,7.968,7.968,7.941,7.941,0
20081101|2008-09-23 04:30,23,7.931,7.944,7.93,7.944,0
20081101|2008-09-23 05:00,23,7.941,7.941,7.93,7.93,0
20081101|2008-09-23 05:30,23,7.954,7.987,7.954,7.965,0
20081101|2008-09-23 06:00,23,7.958,7.963,7.901,7.963,0
20081101|2008-09-23 06:30,23,7.928,8.023001,7.928,8.012,0
20081101|2008-09-23 07:00,23,8.015,8.025,7.95,7.963,0
20081101|2008-09-23 07:30,23,7.957,7.959,7.84,7.944,0
20081101|2008-09-23 08:00,23,7.944,8.157,7.885,8.113,5
20081101|2008-09-23 08:30,23,8.12,8.136,8.062,8.108,7
20081101|2008-09-23 09:00,23,8.108999,8.269,8.104,8.183001,13
20081101|2008-09-23 09:30,23,8.183001,8.242,8.171,8.215,3
20081101|2008-09-23 10:00,23,8.21,8.228,8.154,8.165,3
20081101|2008-09-23 10:30,23,8.165,8.193,8.112,8.139,4
20081101|2008-09-23 11:00,23,8.14,8.221,8.136,8.218,0
20081101|2008-09-23 11:30,23,8.217,8.226999,8.16,8.16,0
20081101|2008-09-23 12:00,23,8.164,8.166,8.065001,8.117,0
20081101|2008-09-23 12:30,23,8.117,8.2,8.111,8.164,0
20081101|2008-09-23 13:00,23,8.174,8.237,8.13,8.132,1
20081101|2008-09-23 13:30,23,8.132,8.187,8.132,8.171,0
20081101|2008-09-23 14:00,23,8.171,8.197001,8.17,8.190001,0
20081101|2008-09-23 14:30,23,8.183001,8.197001,8.173,8.197001,0
20081101|2008-09-23 15:00,23,8.188,8.212,8.188,8.212,0
20081101|2008-09-23 15:30,23,8.21,8.224,8.205999,8.223001,0
20081101|2008-09-23 16:00,23,8.219999,8.24,8.219999,8.225,0
20081101|2008-09-23 17:00,24,8.247,8.247,8.247,8.247,0
20081101|2008-09-23 17:30,24,8.246,8.246,8.246,8.246,0
20081101|2008-09-23 19:30,24,8.223001,8.236,8.223001,8.236,0
20081101|2008-09-23 20:00,24,8.21,8.21,8.205,8.205,0
20081101|2008-09-23 20:30,24,8.205,8.24,8.205,8.24,0
20081101|2008-09-23 21:00,24,8.24,8.25,8.24,8.25,0
20081101|2008-09-23 21:30,24,8.255,8.268,8.255,8.264,0
20081101|2008-09-23 22:00,24,8.264,8.264,8.264,8.264,0
20081101|2008-09-23 23:30,24,8.25,8.26,8.246,8.26,0
20081101|2008-09-24 00:00,24,8.262,8.271,8.262,8.27,0
20081101|2008-09-24 00:30,24,8.275,8.275,8.27,8.275,0
20081101|2008-09-24 01:00,24,8.275,8.276999,8.27,8.276999,0
20081101|2008-09-24 01:30,24,8.27,8.29,8.27,8.280001,0
20081101|2008-09-24 02:00,24,8.274,8.274,8.274,8.274,0
20081101|2008-09-24 02:30,24,8.27,8.27,8.27,8.27,0
20081101|2008-09-24 03:00,24,8.280001,8.280001,8.262,8.262,0
20081101|2008-09-24 03:30,24,8.265,8.265,8.262,8.262,0
20081101|2008-09-24 04:00,24,8.27,8.280001,8.269,8.280001,0
20081101|2008-09-24 04:30,24,8.27,8.27,8.27,8.27,0
20081101|2008-09-24 05:00,24,8.269,8.280001,8.26,8.280001,0
20081101|2008-09-24 05:30,24,8.279,8.294001,8.279,8.294001,0
20081101|2008-09-24 06:00,24,8.289,8.289,8.256,8.276,0
20081101|2008-09-24 06:30,24,8.276,8.335,8.276,8.298,0
20081101|2008-09-24 07:00,24,8.298,8.356,8.288,8.325,0
20081101|2008-09-24 07:30,24,8.323,8.335,8.267,8.297,1
20081101|2008-09-24 08:00,24,8.29,8.299,8.169001,8.176001,8
20081101|2008-09-24 08:30,24,8.179,8.225,8.118,8.141001,1
20081101|2008-09-24 09:00,24,8.142,8.142,7.917,8.030001,8
20081101|2008-09-24 09:30,24,8.030001,8.092,7.974,8.015,2
20081101|2008-09-24 10:00,24,8.013,8.026,7.945,7.964,1
20081101|2008-09-24 10:30,24,7.952,7.982,7.905,7.935,5
20081101|2008-09-24 11:00,24,7.94,7.95,7.889,7.911,1
20081101|2008-09-24 11:30,24,7.91,7.972,7.897,7.956,2
20081101|2008-09-24 12:00,24,7.955,7.955,7.882,7.882,0
20081101|2008-09-24 12:30,24,7.885,7.901,7.835,7.862,4
20081101|2008-09-24 13:00,24,7.859,7.93,7.831,7.923,5
20081101|2008-09-24 13:30,24,7.923,7.923,7.885,7.899,0
20081101|2008-09-24 14:00,24,7.899,7.928,7.896,7.922,0
20081101|2008-09-24 14:30,24,7.917,7.919,7.907,7.907,0
20081101|2008-09-24 15:00,24,7.91,7.926,7.907,7.919,0
20081101|2008-09-24 15:30,24,7.918,7.942,7.911,7.92,0
20081101|2008-09-24 16:00,24,7.917,7.917,7.906,7.908,0
20081101|2008-09-24 17:00,25,7.903,7.903,7.903,7.903,0
20081101|2008-09-24 17:30,25,7.899,7.899,7.899,7.899,0
20081101|2008-09-24 18:00,25,7.9,7.9,7.89,7.89,0
20081101|2008-09-24 18:30,25,7.89,7.89,7.89,7.89,0
20081101|2008-09-24 19:00,25,7.886,7.9,7.885,7.896,0
20081101|2008-09-24 19:30,25,7.884,7.898,7.884,7.898,0
20081101|2008-09-24 20:30,25,7.898,7.898,7.898,7.898,0
20081101|2008-09-24 21:00,25,7.877,7.877,7.877,7.877,0
20081101|2008-09-24 21:30,25,7.9,7.9,7.9,7.9,0
20081101|2008-09-24 22:30,25,7.89,7.89,7.89,7.89,0
20081101|2008-09-24 23:00,25,7.884,7.884,7.884,7.884,0
20081101|2008-09-25 00:00,25,7.89,7.9,7.881,7.881,0
20081101|2008-09-25 01:00,25,7.899,7.899,7.885,7.885,0
20081101|2008-09-25 01:30,25,7.91,7.911,7.91,7.911,0
20081101|2008-09-25 02:30,25,7.91,7.912,7.891,7.891,0
20081101|2008-09-25 03:00,25,7.889,7.889,7.883,7.883,0
20081101|2008-09-25 03:30,25,7.883,7.89,7.838,7.84,0
20081101|2008-09-25 04:00,25,7.861,7.912,7.861,7.894,0
20081101|2008-09-25 04:30,25,7.89,7.912,7.862,7.91,0
20081101|2008-09-25 05:00,25,7.915,7.929,7.908,7.908,0
20081101|2008-09-25 05:30,25,7.9,7.9,7.869,7.869,0
20081101|2008-09-25 06:00,25,7.901,7.901,7.878,7.878,0
20081101|2008-09-25 06:30,25,7.872,7.879,7.856,7.866,0
20081101|2008-09-25 07:00,25,7.868,7.887,7.79,7.835,0
20081101|2008-09-25 07:30,25,7.82,7.844,7.773,7.818,0
20081101|2008-09-25 08:00,25,7.819,7.857,7.742,7.78,0
20081101|2008-09-25 08:30,25,7.783,7.787,7.762,7.766,4
20081101|2008-09-25 09:00,25,7.766,7.771,7.685,7.698,11
20081101|2008-09-25 09:30,25,7.696,8.009,7.676,7.851,36
20081101|2008-09-25 10:00,25,7.844,7.88,7.773,7.852,3
20081101|2008-09-25 10:30,25,7.845,7.869,7.805,7.849,2
20081101|2008-09-25 11:00,25,7.849,8.017,7.84,7.95,15
20081101|2008-09-25 11:30,25,7.945,8.164,7.942,8.051001,19
20081101|2008-09-25 12:00,25,8.051001,8.085,8.01,8.02,6
20081101|2008-09-25 12:30,25,8.02,8.059999,7.925,7.956,9
20081101|2008-09-25 13:00,25,7.959,8.016001,7.887,7.89,23
20081101|2008-09-25 13:30,25,7.89,7.953,7.876,7.95,4
20081101|2008-09-25 14:00,25,7.955,7.967,7.944,7.953,0
20081101|2008-09-25 14:30,25,7.954,7.961,7.943,7.943,0
20081101|2008-09-25 15:00,25,7.952,7.958,7.935,7.95,0
20081101|2008-09-25 15:30,25,7.941,7.951,7.935,7.935,0
20081101|2008-09-25 16:00,25,7.935,7.936,7.935,7.935,0
20081101|2008-09-25 17:00,26,7.978,7.98,7.931,7.97,0
20081101|2008-09-25 17:30,26,7.957,7.957,7.957,7.957,0
20081101|2008-09-25 18:00,26,7.94,7.968,7.94,7.968,0
20081101|2008-09-25 18:30,26,7.957,7.957,7.954,7.954,0
20081101|2008-09-25 19:00,26,7.962,7.962,7.962,7.962,0
20081101|2008-09-25 19:30,26,7.98,7.98,7.98,7.98,0
20081101|2008-09-25 20:00,26,7.954,7.954,7.954,7.954,0
20081101|2008-09-25 20:30,26,7.953,7.96,7.953,7.96,0
20081101|2008-09-25 21:30,26,7.94,7.94,7.94,7.94,0
20081101|2008-09-25 22:00,26,7.96,7.96,7.96,7.96,0
20081101|2008-09-25 23:00,26,7.96,7.96,7.96,7.96,0
20081101|2008-09-26 00:00,26,7.955,7.955,7.95,7.95,0
20081101|2008-09-26 00:30,26,7.94,7.94,7.94,7.94,0
20081101|2008-09-26 01:00,26,7.945,7.946,7.944,7.944,0
20081101|2008-09-26 02:00,26,7.942,7.944,7.94,7.942,0
20081101|2008-09-26 02:30,26,7.94,7.94,7.94,7.94,0
20081101|2008-09-26 03:00,26,7.94,7.944,7.94,7.944,0
20081101|2008-09-26 03:30,26,7.944,7.949,7.94,7.949,0
20081101|2008-09-26 04:00,26,7.941,7.946,7.932,7.94,0
20081101|2008-09-26 04:30,26,7.932,7.932,7.882,7.892,0
20081101|2008-09-26 05:00,26,7.898,7.91,7.877,7.9,0
20081101|2008-09-26 05:30,26,7.885,7.908999,7.885,7.906,0
20081101|2008-09-26 06:00,26,7.89,7.89,7.853,7.865,0
20081101|2008-09-26 06:30,26,7.865,7.891,7.861,7.861,0
20081101|2008-09-26 07:00,26,7.867,7.867,7.771,7.795,0
20081101|2008-09-26 07:30,26,7.8,7.8,7.656,7.678,5
20081101|2008-09-26 08:00,26,7.678,7.7,7.605,7.636,24
20081101|2008-09-26 08:30,26,7.641,7.684,7.624,7.665,26
20081101|2008-09-26 09:00,26,7.664,7.732,7.65,7.658999,20
20081101|2008-09-26 09:30,26,7.657,7.663,7.531,7.592,43
20081101|2008-09-26 10:00,26,7.59,7.658,7.528,7.646,15
20081101|2008-09-26 10:30,26,7.644,7.646,7.54,7.614,16
20081101|2008-09-26 11:00,26,7.615,7.655,7.58,7.608,8
20081101|2008-09-26 11:30,26,7.608,7.641,7.563,7.63,1
20081101|2008-09-26 12:00,26,7.626,7.65,7.604,7.636,2
20081101|2008-09-26 12:30,26,7.635,7.697,7.63,7.679,9
20081101|2008-09-26 13:00,26,7.677,7.751,7.61,7.632,31
20081101|2008-09-26 13:30,26,7.62,7.69,7.62,7.686,2
20081101|2008-09-26 14:00,26,7.682,7.689,7.639,7.665,0
20081101|2008-09-26 14:30,26,7.657,7.675,7.649,7.675,0
20081101|2008-09-26 15:00,26,7.669,7.674,7.64,7.64,0
20081101|2008-09-26 15:30,26,7.638,7.677,7.638,7.676,0
20081101|2008-09-26 16:00,26,7.68,7.687,7.646,7.65,0
20081101|2008-09-28 17:00,29,7.628,7.665,7.602,7.602,0
20081101|2008-09-28 17:30,29,7.625,7.625,7.597,7.611,0
20081101|2008-09-28 18:00,29,7.6,7.6,7.596,7.596,0
20081101|2008-09-28 18:30,29,7.624,7.625,7.6,7.6,0
20081101|2008-09-28 19:00,29,7.606,7.615,7.606,7.615,0
20081101|2008-09-28 19:30,29,7.607,7.607,7.555,7.555,0
20081101|2008-09-28 20:00,29,7.555,7.555,7.55,7.55,0
20081101|2008-09-28 20:30,29,7.575,7.575,7.56,7.56,0
20081101|2008-09-28 21:00,29,7.57,7.57,7.56,7.56,0
20081101|2008-09-28 22:00,29,7.57,7.57,7.57,7.57,0
20081101|2008-09-28 22:30,29,7.55,7.55,7.548,7.548,0
20081101|2008-09-28 23:00,29,7.55,7.55,7.55,7.55,0
20081101|2008-09-28 23:30,29,7.57,7.57,7.57,7.57,0
20081101|2008-09-29 00:00,29,7.55,7.554,7.548,7.548,0
20081101|2008-09-29 01:00,29,7.547,7.552,7.547,7.547,0
20081101|2008-09-29 01:30,29,7.547,7.547,7.547,7.547,0
20081101|2008-09-29 02:00,29,7.546,7.547,7.525,7.525,0
20081101|2008-09-29 02:30,29,7.521,7.526999,7.483,7.508,0
20081101|2008-09-29 03:00,29,7.491,7.507,7.48,7.482,0
20081101|2008-09-29 03:30,29,7.474,7.498,7.456,7.468,0
20081101|2008-09-29 04:00,29,7.47,7.499,7.468,7.493,0
20081101|2008-09-29 04:30,29,7.5,7.509,7.492,7.492,0
20081101|2008-09-29 05:00,29,7.486,7.486,7.458,7.458,0
20081101|2008-09-29 05:30,29,7.456,7.465,7.434,7.456,0
20081101|2008-09-29 06:00,29,7.445,7.513,7.445,7.509,0
20081101|2008-09-29 06:30,29,7.511,7.531,7.456,7.465,0
20081101|2008-09-29 07:00,29,7.47,7.475,7.405,7.45,0
20081101|2008-09-29 07:30,29,7.46,7.501,7.305,7.352,5
20081101|2008-09-29 08:00,29,7.353,7.367,7.176,7.245,55
20081101|2008-09-29 08:30,29,7.239,7.254,7.195,7.23,27
20081101|2008-09-29 09:00,29,7.23,7.24,7.178,7.233,29
20081101|2008-09-29 09:30,29,7.235,7.26,7.19,7.22,25
20081101|2008-09-29 10:00,29,7.222,7.241,7.197,7.224,13
20081101|2008-09-29 10:30,29,7.221,7.292,7.193,7.262,20
20081101|2008-09-29 11:00,29,7.258,7.305,7.236,7.299,16
20081101|2008-09-29 11:30,29,7.3,7.321,7.268,7.314,12
20081101|2008-09-29 12:00,29,7.31,7.352,7.3,7.347,5
20081101|2008-09-29 12:30,29,7.348001,7.353,7.156,7.273,31
20081101|2008-09-29 13:00,29,7.276999,7.285,7.2,7.215,20
20081101|2008-09-29 13:30,29,7.215,7.222,7.162,7.177,6
20081101|2008-09-29 14:00,29,7.176,7.184,7.162,7.166,0
20081101|2008-09-29 14:30,29,7.166,7.186,7.14,7.186,0
20081101|2008-09-29 15:00,29,7.185,7.195,7.174,7.194,0
20081101|2008-09-29 15:30,29,7.196,7.214,7.196,7.201,0
20081101|2008-09-29 16:00,29,7.201,7.201,7.19,7.194,0
20081101|2008-09-29 17:00,30,7.176,7.221,7.176,7.193,0
20081101|2008-09-29 17:30,30,7.19,7.218,7.19,7.212,0
20081101|2008-09-29 18:00,30,7.214,7.214,7.212,7.212,0
20081101|2008-09-29 18:30,30,7.22,7.22,7.207,7.207,0
20081101|2008-09-29 19:00,30,7.219,7.219,7.219,7.219,0
20081101|2008-09-29 19:30,30,7.207,7.207,7.207,7.207,0
20081101|2008-09-29 20:00,30,7.21,7.21,7.21,7.21,0
20081101|2008-09-29 20:30,30,7.206,7.22,7.206,7.22,0
20081101|2008-09-29 21:00,30,7.219,7.22,7.205,7.219,0
20081101|2008-09-29 21:30,30,7.22,7.22,7.22,7.22,0
20081101|2008-09-29 22:00,30,7.22,7.22,7.215,7.215,0
20081101|2008-09-29 22:30,30,7.219,7.22,7.219,7.22,0
20081101|2008-09-29 23:00,30,7.22,7.22,7.215,7.215,0
20081101|2008-09-29 23:30,30,7.215,7.22,7.215,7.215,0
20081101|2008-09-30 00:00,30,7.22,7.229,7.22,7.229,0
20081101|2008-09-30 00:30,30,7.222,7.222,7.222,7.222,0
20081101|2008-09-30 01:00,30,7.229,7.229,7.215,7.215,0
20081101|2008-09-30 01:30,30,7.215,7.215,7.215,7.215,0
20081101|2008-09-30 02:00,30,7.216001,7.222,7.215,7.216001,0
20081101|2008-09-30 02:30,30,7.209,7.23,7.204,7.205,0
20081101|2008-09-30 03:00,30,7.2,7.205,7.19,7.19,0
20081101|2008-09-30 03:30,30,7.19,7.235,7.18,7.235,0
20081101|2008-09-30 04:00,30,7.211,7.294,7.211,7.29,0
20081101|2008-09-30 04:30,30,7.298,7.324,7.292,7.32,0
20081101|2008-09-30 05:00,30,7.329,7.332,7.29,7.311,0
20081101|2008-09-30 05:30,30,7.33,7.337,7.315,7.315,0
20081101|2008-09-30 06:00,30,7.33,7.33,7.27,7.274,0
20081101|2008-09-30 06:30,30,7.283999,7.357,7.283999,7.34,0
20081101|2008-09-30 07:00,30,7.333,7.356,7.262,7.27,0
20081101|2008-09-30 07:30,30,7.276,7.31,7.232,7.282,2
20081101|2008-09-30 08:00,30,7.282,7.362,7.274,7.303,32
20081101|2008-09-30 08:30,30,7.304,7.361,7.282,7.329,19
20081101|2008-09-30 09:00,30,7.327,7.404,7.295,7.369,13
20081101|2008-09-30 09:30,30,7.369,7.399,7.31,7.32,15
20081101|2008-09-30 10:00,30,7.317,7.386,7.288,7.347,11
20081101|2008-09-30 10:30,30,7.354,7.378,7.33,7.362,0
20081101|2008-09-30 11:00,30,7.365,7.448,7.365,7.4,16
20081101|2008-09-30 11:30,30,7.401999,7.473001,7.392,7.444,8
20081101|2008-09-30 12:00,30,7.443,7.507,7.406,7.493,17
20081101|2008-09-30 12:30,30,7.494,7.507,7.42,7.424,6
20081101|2008-09-30 13:00,30,7.429,7.47,7.39,7.438,15
20081101|2008-09-30 13:30,30,7.438,7.47,7.43,7.467,4
20081101|2008-09-30 14:00,30,7.468,7.489,7.453,7.465,0
20081101|2008-09-30 14:30,30,7.473001,7.491,7.463,7.49,0
20081101|2008-09-30 15:00,30,7.491,7.542,7.486,7.54,0
20081101|2008-09-30 15:30,30,7.538,7.538,7.505,7.505,0
20081101|2008-09-30 16:00,30,7.515,7.515,7.475,7.475,0
20081101|2008-09-30 17:00,1,7.518,7.52,7.518,7.52,0
20081101|2008-09-30 17:30,1,7.455,7.46,7.438,7.46,0
20081101|2008-09-30 18:00,1,7.46,7.512,7.46,7.512,0
20081101|2008-09-30 18:30,1,7.495,7.495,7.495,7.495,0
20081101|2008-09-30 19:00,1,7.48,7.5,7.48,7.485,0
20081101|2008-09-30 19:30,1,7.497,7.545,7.497,7.522,0
20081101|2008-09-30 20:00,1,7.52,7.54,7.5,7.5,0
20081101|2008-09-30 21:00,1,7.51,7.537,7.51,7.51,0
20081101|2008-09-30 21:30,1,7.507,7.52,7.507,7.52,0
20081101|2008-09-30 22:00,1,7.52,7.525,7.52,7.525,0
20081101|2008-09-30 22:30,1,7.54,7.585,7.54,7.55,0
20081101|2008-09-30 23:00,1,7.542,7.566,7.515,7.566,0
20081101|2008-09-30 23:30,1,7.54,7.54,7.54,7.54,0
20081101|2008-10-01 00:30,1,7.54,7.54,7.54,7.54,0
20081101|2008-10-01 01:00,1,7.57,7.57,7.522,7.522,0
20081101|2008-10-01 01:30,1,7.521,7.521,7.506,7.506,0
20081101|2008-10-01 02:00,1,7.506,7.51,7.505,7.505,0
20081101|2008-10-01 02:30,1,7.554,7.585,7.55,7.55,0
20081101|2008-10-01 03:00,1,7.552,7.552,7.522,7.53,0
20081101|2008-10-01 03:30,1,7.53,7.625,7.53,7.606,0
20081101|2008-10-01 04:00,1,7.59,7.59,7.584,7.584,0
20081101|2008-10-01 04:30,1,7.584,7.584,7.5,7.533999,0
20081101|2008-10-01 05:00,1,7.509,7.529,7.488,7.51,0
20081101|2008-10-01 05:30,1,7.505,7.533999,7.48,7.51,0
20081101|2008-10-01 06:00,1,7.511,7.511,7.462,7.474,0
20081101|2008-10-01 06:30,1,7.48,7.506,7.467,7.477,0
20081101|2008-10-01 07:00,1,7.467,7.559,7.46,7.493,0
20081101|2008-10-01 07:30,1,7.488,7.501,7.45,7.483,0
20081101|2008-10-01 08:00,1,7.483,7.507,7.465,7.495,15
20081101|2008-10-01 08:30,1,7.495,7.616,7.48,7.578,28
20081101|2008-10-01 09:00,1,7.578,7.606,7.562,7.577,10
20081101|2008-10-01 09:30,1,7.572,7.583,7.475,7.568,26
20081101|2008-10-01 10:00,1,7.564,7.743,7.56,7.701,90
20081101|2008-10-01 10:30,1,7.699,7.716001,7.67,7.689,27
20081101|2008-10-01 11:00,1,7.693,7.83,7.676,7.823,35
20081101|2008-10-01 11:30,1,7.823,7.938,7.812,7.846,63
20081101|2008-10-01 12:00,1,7.848001,7.912,7.824,7.845,32
20081101|2008-10-01 12:30,1,7.844,7.87,7.776999,7.819,34
20081101|2008-10-01 13:00,1,7.816,7.85,7.715,7.715,49
20081101|2008-10-01 13:30,1,7.716001,7.741,7.707,7.737,4
20081101|2008-10-01 14:00,1,7.735,7.792,7.735,7.774,0
20081101|2008-10-01 14:30,1,7.774,7.783999,7.763,7.766,0
20081101|2008-10-01 15:00,1,7.776,7.788,7.773,7.782,0
20081101|2008-10-01 15:30,1,7.782,7.797,7.778,7.778,0
20081101|2008-10-01 16:00,1,7.778,7.8,7.778,7.8,0
20081101|2008-10-01 17:00,2,7.8,7.802,7.728,7.79,0
20081101|2008-10-01 17:30,2,7.78,7.803,7.776999,7.803,0
20081101|2008-10-01 18:30,2,7.77,7.8,7.742,7.793,0
20081101|2008-10-01 19:00,2,7.8,7.82,7.8,7.82,0
20081101|2008-10-01 19:30,2,7.823,7.833,7.823,7.833,0
20081101|2008-10-01 20:00,2,7.828,7.834,7.799,7.799,0
20081101|2008-10-01 20:30,2,7.799,7.799,7.769,7.779,0
20081101|2008-10-01 21:00,2,7.803,7.805,7.785,7.789,0
20081101|2008-10-01 21:30,2,7.792,7.8,7.789,7.789,0
20081101|2008-10-01 22:00,2,7.8,7.8,7.789,7.789,0
20081101|2008-10-01 22:30,2,7.8,7.809,7.799,7.799,0
20081101|2008-10-01 23:00,2,7.804,7.804,7.788,7.788,0
20081101|2008-10-01 23:30,2,7.79,7.79,7.789,7.789,0
20081101|2008-10-02 00:00,2,7.779,7.779,7.779,7.779,0
20081101|2008-10-02 00:30,2,7.778,7.778,7.778,7.778,0
20081101|2008-10-02 01:00,2,7.778,7.778,7.771,7.776,0
20081101|2008-10-02 01:30,2,7.77,7.772,7.769,7.769,0
20081101|2008-10-02 02:00,2,7.769,7.769,7.759,7.759,0
20081101|2008-10-02 02:30,2,7.76,7.76,7.748,7.75,0
20081101|2008-10-02 03:00,2,7.749,7.749,7.739,7.739,0
20081101|2008-10-02 03:30,2,7.731,7.731,7.719,7.73,0
20081101|2008-10-02 04:00,2,7.73,7.733,7.729,7.729,0
20081101|2008-10-02 04:30,2,7.733,7.734,7.7,7.7,0
20081101|2008-10-02 05:00,2,7.71,7.71,7.689,7.689,0
20081101|2008-10-02 05:30,2,7.682,7.693,7.669,7.685,0
20081101|2008-10-02 06:00,2,7.687,7.708,7.679,7.702,0
20081101|2008-10-02 06:30,2,7.703,7.703,7.681,7.684,0
20081101|2008-10-02 07:00,2,7.685,7.815,7.681,7.755,0
20081101|2008-10-02 07:30,2,7.756,7.776,7.699,7.724,2
20081101|2008-10-02 08:00,2,7.72,7.823,7.717,7.823,16
20081101|2008-10-02 08:30,2,7.824,7.825,7.751,7.783,13
20081101|2008-10-02 09:00,2,7.783999,7.792,7.679,7.711,21
20081101|2008-10-02 09:30,2,7.712,7.727,7.435,7.465,111
20081101|2008-10-02 10:00,2,7.464,7.536,7.454,7.486,28
20081101|2008-10-02 10:30,2,7.485,7.566,7.481,7.565,16
20081101|2008-10-02 11:00,2,7.563,7.622,7.559,7.585,14
20081101|2008-10-02 11:30,2,7.587,7.593,7.489,7.556,11
20081101|2008-10-02 12:00,2,7.552,7.559,7.467,7.505,4
20081101|2008-10-02 12:30,2,7.505,7.541,7.444,7.481,14
20081101|2008-10-02 13:00,2,7.483,7.526999,7.465,7.48,17
20081101|2008-10-02 13:30,2,7.48,7.487,7.434,7.459,3
20081101|2008-10-02 14:00,2,7.459,7.477,7.455,7.464,0
20081101|2008-10-02 14:30,2,7.464,7.475,7.445,7.446,0
20081101|2008-10-02 15:00,2,7.45,7.456,7.445,7.449,0
20081101|2008-10-02 15:30,2,7.448,7.463,7.445,7.45,0
20081101|2008-10-02 16:00,2,7.452,7.461,7.447,7.455,0
20081101|2008-10-02 17:00,3,7.45,7.481,7.449,7.471,0
20081101|2008-10-02 17:30,3,7.483,7.5,7.455,7.455,0
20081101|2008-10-02 18:00,3,7.458,7.465,7.435,7.455,0
20081101|2008-10-02 19:00,3,7.435,7.435,7.4,7.4,0
20081101|2008-10-02 19:30,3,7.39,7.39,7.386,7.386,0
20081101|2008-10-02 20:00,3,7.39,7.4,7.366,7.4,0
20081101|2008-10-02 20:30,3,7.4,7.415,7.4,7.415,0
20081101|2008-10-02 21:00,3,7.42,7.42,7.42,7.42,0
20081101|2008-10-02 21:30,3,7.42,7.42,7.42,7.42,0
20081101|2008-10-02 22:00,3,7.418,7.418,7.418,7.418,0
20081101|2008-10-02 22:30,3,7.418,7.418,7.418,7.418,0
20081101|2008-10-02 23:30,3,7.42,7.42,7.414,7.414,0
20081101|2008-10-03 00:00,3,7.42,7.42,7.42,7.42,0
20081101|2008-10-03 01:00,3,7.401,7.401,7.401,7.401,0
20081101|2008-10-03 01:30,3,7.416,7.462,7.4,7.459,0
20081101|2008-10-03 02:00,3,7.434,7.463,7.434,7.458,0
20081101|2008-10-03 02:30,3,7.448,7.465,7.448,7.465,0
20081101|2008-10-03 03:00,3,7.465,7.48,7.465,7.479,0
20081101|2008-10-03 03:30,3,7.48,7.48,7.47,7.47,0
20081101|2008-10-03 04:00,3,7.467,7.471,7.467,7.471,0
20081101|2008-10-03 04:30,3,7.471,7.48,7.47,7.47,0
20081101|2008-10-03 05:00,3,7.472,7.472,7.4,7.449,0
20081101|2008-10-03 05:30,3,7.449,7.479,7.449,7.476,0
20081101|2008-10-03 06:00,3,7.476,7.479,7.401999,7.449,0
20081101|2008-10-03 06:30,3,7.454,7.477,7.432,7.435,0
20081101|2008-10-03 07:00,3,7.44,7.44,7.383,7.4,0
20081101|2008-10-03 07:30,3,7.388,7.458,7.367,7.388,1
20081101|2008-10-03 08:00,3,7.392,7.395,7.29,7.33,31
20081101|2008-10-03 08:30,3,7.33,7.413,7.324,7.389,17
20081101|2008-10-03 09:00,3,7.389,7.396,7.328,7.329,8
20081101|2008-10-03 09:30,3,7.325,7.46,7.319,7.455,20
20081101|2008-10-03 10:00,3,7.454,7.476,7.415,7.43,15
20081101|2008-10-03 10:30,3,7.43,7.448,7.414,7.43,4
20081101|2008-10-03 11:00,3,7.429,7.468,7.38,7.398,3
20081101|2008-10-03 11:30,3,7.39,7.431,7.384,7.426,2
20081101|2008-10-03 12:00,3,7.424,7.48,7.383,7.397,10
20081101|2008-10-03 12:30,3,7.399,7.403,7.32,7.399,14
20081101|2008-10-03 13:00,3,7.391,7.436,7.349,7.353,12
20081101|2008-10-03 13:30,3,7.353,7.381,7.343,7.379,1
20081101|2008-10-03 14:00,3,7.379,7.38,7.364,7.364,0
20081101|2008-10-03 14:30,3,7.37,7.377,7.359,7.359,0
20081101|2008-10-03 15:00,3,7.36,7.37,7.35,7.364,0
20081101|2008-10-03 15:30,3,7.363,7.375,7.357,7.369,0
20081101|2008-10-03 16:00,3,7.37,7.37,7.37,7.37,0
20081101|2008-10-05 17:00,6,7.348001,7.348001,7.311,7.315,0
20081101|2008-10-05 17:30,6,7.315,7.329,7.301,7.31,0
20081101|2008-10-05 18:00,6,7.31,7.325,7.225,7.229,0
20081101|2008-10-05 18:30,6,7.225,7.23,7.221,7.225,0
20081101|2008-10-05 19:00,6,7.225,7.231,7.213,7.213,0
20081101|2008-10-05 19:30,6,7.218,7.24,7.213,7.24,0
20081101|2008-10-05 21:00,6,7.24,7.24,7.216001,7.216001,0
20081101|2008-10-05 21:30,6,7.216001,7.22,7.216001,7.22,0
20081101|2008-10-05 22:00,6,7.22,7.237,7.22,7.237,0
20081101|2008-10-05 22:30,6,7.222,7.237,7.221,7.237,0
20081101|2008-10-05 23:00,6,7.237,7.238,7.237,7.238,0
20081101|2008-10-05 23:30,6,7.222,7.222,7.222,7.222,0
20081101|2008-10-06 00:30,6,7.22,7.22,7.22,7.22,0
20081101|2008-10-06 01:00,6,7.22,7.22,7.22,7.22,0
20081101|2008-10-06 01:30,6,7.22,7.224,7.22,7.224,0
20081101|2008-10-06 02:00,6,7.227,7.23,7.206,7.21,0
20081101|2008-10-06 02:30,6,7.21,7.21,7.2,7.2,0
20081101|2008-10-06 03:00,6,7.2,7.21,7.186,7.186,0
20081101|2008-10-06 03:30,6,7.2,7.33,7.2,7.263,0
20081101|2008-10-06 04:00,6,7.25,7.25,7.23,7.23,0
20081101|2008-10-06 04:30,6,7.201,7.23,7.182,7.192,0
20081101|2008-10-06 05:00,6,7.201,7.201,7.174,7.181,0
20081101|2008-10-06 05:30,6,7.177,7.19,7.16,7.18,0
20081101|2008-10-06 06:00,6,7.161,7.209,7.156,7.165,0
20081101|2008-10-06 06:30,6,7.176,7.2,7.162,7.186,0
20081101|2008-10-06 07:00,6,7.184,7.185,7.11,7.117,1
20081101|2008-10-06 07:30,6,7.115,7.13,7.085,7.117,2
20081101|2008-10-06 08:00,6,7.116,7.12,7.054,7.064,33
20081101|2008-10-06 08:30,6,7.064,7.122,7.052,7.084,26
20081101|2008-10-06 09:00,6,7.085,7.088,6.971,7.01,48
20081101|2008-10-06 09:30,6,7.01,7.014,6.864,6.881,67
20081101|2008-10-06 10:00,6,6.882,6.982,6.881,6.964,19
20081101|2008-10-06 10:30,6,6.965,6.979,6.879,6.932,13
20081101|2008-10-06 11:00,6,6.93,7.016,6.896,7.005,21
20081101|2008-10-06 11:30,6,7.004,7.011,6.91,6.916,10
20081101|2008-10-06 12:00,6,6.916,6.982,6.901999,6.907,7
20081101|2008-10-06 12:30,6,6.906,6.99,6.868,6.925,22
20081101|2008-10-06 13:00,6,6.928,6.932,6.823,6.832,41
20081101|2008-10-06 13:30,6,6.833,6.856,6.824,6.856,2
20081101|2008-10-06 14:00,6,6.857,6.898,6.857,6.893,0
20081101|2008-10-06 14:30,6,6.895,6.91,6.872,6.901999,0
20081101|2008-10-06 15:00,6,6.901999,6.94,6.901999,6.916,0
20081101|2008-10-06 15:30,6,6.913,6.919,6.867,6.875,0
20081101|2008-10-06 16:00,6,6.888,6.908999,6.876,6.908999,0
20081101|2008-10-06 17:00,7,6.9,6.9,6.882,6.891,0
20081101|2008-10-06 17:30,7,6.835,6.9,6.835,6.9,0
20081101|2008-10-06 18:30,7,6.944,6.944,6.934,6.934,0
20081101|2008-10-06 20:00,7,6.91,6.91,6.91,6.91,0
20081101|2008-10-06 20:30,7,6.934,6.945,6.934,6.945,0
20081101|2008-10-06 21:00,7,6.941,6.941,6.933,6.941,0
20081101|2008-10-06 22:00,7,6.93,6.93,6.922,6.922,0
20081101|2008-10-06 22:30,7,6.923,6.923,6.923,6.923,0
20081101|2008-10-06 23:00,7,6.924,6.93,6.924,6.929,0
20081101|2008-10-06 23:30,7,6.929,6.93,6.929,6.929,0
20081101|2008-10-07 00:00,7,6.93,6.93,6.9,6.9,0
20081101|2008-10-07 00:30,7,6.9,6.9,6.9,6.9,0
20081101|2008-10-07 01:00,7,6.9,6.9,6.9,6.9,0
20081101|2008-10-07 01:30,7,6.9,6.92,6.89,6.92,0
20081101|2008-10-07 02:00,7,6.9,6.93,6.9,6.905,0
20081101|2008-10-07 02:30,7,6.93,6.93,6.925,6.925,0
20081101|2008-10-07 03:00,7,6.925,6.98,6.925,6.95,1
20081101|2008-10-07 03:30,7,6.95,6.95,6.928,6.94,0
20081101|2008-10-07 04:00,7,6.93,6.943,6.93,6.943,0
20081101|2008-10-07 04:30,7,6.925,6.948,6.925,6.937,0
20081101|2008-10-07 05:00,7,6.937,6.98,6.937,6.973001,0
20081101|2008-10-07 05:30,7,6.935,6.96,6.91,6.95,0
20081101|2008-10-07 06:00,7,6.97,6.976,6.959,6.976,0
20081101|2008-10-07 06:30,7,6.977,6.99,6.887,6.906,0
20081101|2008-10-07 07:00,7,6.904,6.97,6.9,6.905,1
20081101|2008-10-07 07:30,7,6.905,6.982,6.905,6.915,3
20081101|2008-10-07 08:00,7,6.919,7.001,6.905,6.98,32
20081101|2008-10-07 08:30,7,6.98,7.011,6.914,6.944,22
20081101|2008-10-07 09:00,7,6.941,6.947,6.865,6.893,21
20081101|2008-10-07 09:30,7,6.891,6.936,6.877,6.904,15
20081101|2008-10-07 10:00,7,6.906,6.911,6.78,6.809,43
20081101|2008-10-07 10:30,7,6.812,6.874,6.8,6.855,13
20081101|2008-10-07 11:00,7,6.855,6.877,6.802,6.825,9
20081101|2008-10-07 11:30,7,6.825,6.849,6.795,6.84,14
20081101|2008-10-07 12:00,7,6.843,6.853,6.796,6.802,3
20081101|2008-10-07 12:30,7,6.806,6.833,6.756,6.764,17
20081101|2008-10-07 13:00,7,6.764,6.815,6.73,6.787,42
20081101|2008-10-07 13:30,7,6.782,6.801,6.766,6.796,3
20081101|2008-10-07 14:00,7,6.791,6.809,6.782,6.809,0
20081101|2008-10-07 14:30,7,6.806,6.818,6.776999,6.783999,0
20081101|2008-10-07 15:00,7,6.787,6.797,6.75,6.77,0
20081101|2008-10-07 15:30,7,6.76,6.785,6.76,6.774,0
20081101|2008-10-07 16:00,7,6.776999,6.776999,6.75,6.754,0
20081101|2008-10-07 17:00,8,6.768,6.768,6.74,6.749,0
20081101|2008-10-07 17:30,8,6.768,6.768,6.735,6.75,0
20081101|2008-10-07 18:30,8,6.731,6.731,6.687,6.7,0
20081101|2008-10-07 19:00,8,6.685,6.706,6.68,6.682,0
20081101|2008-10-07 19:30,8,6.7,6.709,6.7,6.708,0
20081101|2008-10-07 20:00,8,6.708,6.708,6.708,6.708,0
20081101|2008-10-07 20:30,8,6.708,6.71,6.679,6.679,0
20081101|2008-10-07 21:00,8,6.679,6.69,6.679,6.69,0
20081101|2008-10-07 21:30,8,6.69,6.71,6.69,6.71,0
20081101|2008-10-07 22:00,8,6.71,6.71,6.7,6.7,0
20081101|2008-10-07 22:30,8,6.71,6.71,6.698,6.698,0
20081101|2008-10-07 23:00,8,6.71,6.736,6.71,6.736,0
20081101|2008-10-07 23:30,8,6.72,6.72,6.71,6.71,0
20081101|2008-10-08 00:00,8,6.71,6.737,6.704,6.704,0
20081101|2008-10-08 00:30,8,6.703,6.726,6.7,6.726,0
20081101|2008-10-08 01:00,8,6.728,6.728,6.683,6.683,0
20081101|2008-10-08 01:30,8,6.683,6.7,6.675,6.675,0
20081101|2008-10-08 02:00,8,6.671,6.68,6.654,6.654,0
20081101|2008-10-08 02:30,8,6.669,6.675,6.654,6.67,0
20081101|2008-10-08 03:00,8,6.665,6.674,6.61,6.65,0
20081101|2008-10-08 03:30,8,6.621,6.651,6.618,6.651,0
20081101|2008-10-08 04:00,8,6.645,6.684,6.637,6.645,0
20081101|2008-10-08 04:30,8,6.639,6.684,6.6,6.684,0
20081101|2008-10-08 05:00,8,6.62,6.685,6.612,6.639,0
20081101|2008-10-08 05:30,8,6.64,6.64,6.615,6.64,0
20081101|2008-10-08 06:00,8,6.639,6.704,6.631,6.68,0
20081101|2008-10-08 06:30,8,6.685,6.719,6.676,6.709,0
20081101|2008-10-08 07:00,8,6.713,6.738,6.689,6.693,0
20081101|2008-10-08 07:30,8,6.702,6.716001,6.633,6.715,2
20081101|2008-10-08 08:00,8,6.716001,6.72,6.51,6.581,49
20081101|2008-10-08 08:30,8,6.58,6.705,6.555,6.69,32
20081101|2008-10-08 09:00,8,6.693,6.8,6.666,6.682,28
20081101|2008-10-08 09:30,8,6.687,6.783,6.6,6.732,37
20081101|2008-10-08 10:00,8,6.735,6.741,6.65,6.718,13
20081101|2008-10-08 10:30,8,6.714,6.769,6.686,6.748,8
20081101|2008-10-08 11:00,8,6.748,6.776999,6.73,6.74,4
20081101|2008-10-08 11:30,8,6.738,6.762,6.673,6.691,14
20081101|2008-10-08 12:00,8,6.689,6.749,6.668,6.693,14
20081101|2008-10-08 12:30,8,6.691,6.834,6.688,6.813,16
20081101|2008-10-08 13:00,8,6.814,6.825,6.73,6.738,20
20081101|2008-10-08 13:30,8,6.739,6.773,6.732,6.77,1
20081101|2008-10-08 14:00,8,6.767,6.776,6.738,6.776,0
20081101|2008-10-08 14:30,8,6.773,6.79,6.733,6.74,0
20081101|2008-10-08 15:00,8,6.743,6.763,6.739,6.75,0
20081101|2008-10-08 15:30,8,6.75,6.766,6.75,6.766,0
20081101|2008-10-08 16:00,8,6.756,6.762,6.748,6.75,0
20081101|2008-10-08 17:00,9,6.756,6.756,6.756,6.756,0
20081101|2008-10-08 17:30,9,6.77,6.77,6.77,6.77,0
20081101|2008-10-08 18:00,9,6.75,6.75,6.75,6.75,0
20081101|2008-10-08 18:30,9,6.75,6.75,6.75,6.75,0
20081101|2008-10-08 19:00,9,6.751,6.805,6.75,6.805,0
20081101|2008-10-08 19:30,9,6.77,6.805,6.77,6.794,0
20081101|2008-10-08 20:00,9,6.8,6.824,6.8,6.801,0
20081101|2008-10-08 20:30,9,6.79,6.79,6.79,6.79,0
20081101|2008-10-08 21:00,9,6.797,6.829,6.797,6.801,0
20081101|2008-10-08 21:30,9,6.801,6.822,6.795,6.795,0
20081101|2008-10-08 22:00,9,6.789,6.791,6.787,6.787,0
20081101|2008-10-08 23:00,9,6.799,6.799,6.783999,6.783999,0
20081101|2008-10-08 23:30,9,6.783999,6.783999,6.783999,6.783999,0
20081101|2008-10-09 00:00,9,6.783999,6.783999,6.783,6.783,0
20081101|2008-10-09 00:30,9,6.782,6.782,6.782,6.782,0
20081101|2008-10-09 01:00,9,6.794,6.794,6.794,6.794,0
20081101|2008-10-09 01:30,9,6.78,6.78,6.778,6.778,0
20081101|2008-10-09 02:00,9,6.781,6.809,6.781,6.809,0
20081101|2008-10-09 02:30,9,6.816,6.83,6.81,6.818,0
20081101|2008-10-09 03:00,9,6.827,6.83,6.809,6.809,0
20081101|2008-10-09 03:30,9,6.827,6.85,6.819,6.819,0
20081101|2008-10-09 04:00,9,6.821,6.886,6.821,6.822,0
20081101|2008-10-09 04:30,9,6.857,6.875,6.852,6.875,0
20081101|2008-10-09 05:00,9,6.875,6.875,6.809,6.809,0
20081101|2008-10-09 05:30,9,6.801,6.84,6.8,6.829,0
20081101|2008-10-09 06:00,9,6.829,6.835,6.803,6.805,0
20081101|2008-10-09 06:30,9,6.805,6.823,6.8,6.808,0
20081101|2008-10-09 07:00,9,6.803,6.808,6.773,6.783,0
20081101|2008-10-09 07:30,9,6.783,6.852,6.75,6.771,3
20081101|2008-10-09 08:00,9,6.773,6.787,6.709,6.745,20
20081101|2008-10-09 08:30,9,6.743,6.762,6.673,6.69,11
20081101|2008-10-09 09:00,9,6.69,6.714,6.658,6.678,4
20081101|2008-10-09 09:30,9,6.674,6.789,6.622,6.725,38
20081101|2008-10-09 10:00,9,6.724,6.804,6.694,6.804,15
20081101|2008-10-09 10:30,9,6.805,6.85,6.768,6.815,20
20081101|2008-10-09 11:00,9,6.813,6.857,6.75,6.764,104
20081101|2008-10-09 11:30,9,6.765,6.817,6.723001,6.779,6
20081101|2008-10-09 12:00,9,6.782,6.788,6.74,6.776,4
20081101|2008-10-09 12:30,9,6.776,6.843,6.772,6.825,5
20081101|2008-10-09 13:00,9,6.824,6.834,6.78,6.824,15
20081101|2008-10-09 13:30,9,6.819,6.841001,6.81,6.816,0
20081101|2008-10-09 14:00,9,6.816,6.821,6.773,6.798,1
20081101|2008-10-09 14:30,9,6.797,6.81,6.744,6.788,0
20081101|2008-10-09 15:00,9,6.779,6.783999,6.761,6.783999,0
20081101|2008-10-09 15:30,9,6.786,6.787,6.764,6.764,0
20081101|2008-10-09 16:00,9,6.763,6.775,6.76,6.765,0
20081101|2008-10-09 17:00,10,6.763,6.825,6.76,6.775,0
20081101|2008-10-09 17:30,10,6.776999,6.785,6.776999,6.785,0
20081101|2008-10-09 18:30,10,6.706,6.706,6.7,6.702,0
20081101|2008-10-09 19:00,10,6.736,6.736,6.718,6.73,0
20081101|2008-10-09 19:30,10,6.745,6.745,6.72,6.72,0
20081101|2008-10-09 20:00,10,6.72,6.72,6.72,6.72,0
20081101|2008-10-09 20:30,10,6.725,6.725,6.576,6.664,0
20081101|2008-10-09 21:00,10,6.63,6.779,6.613,6.698,0
20081101|2008-10-09 21:30,10,6.69,6.719,6.69,6.719,0
20081101|2008-10-09 22:00,10,6.722,6.722,6.722,6.722,0
20081101|2008-10-09 22:30,10,6.691,6.691,6.691,6.691,0
20081101|2008-10-09 23:00,10,6.722,6.722,6.68,6.68,0
20081101|2008-10-09 23:30,10,6.68,6.695,6.669,6.695,0
20081101|2008-10-10 00:00,10,6.685,6.69,6.685,6.69,0
20081101|2008-10-10 00:30,10,6.677,6.689,6.664,6.689,0
20081101|2008-10-10 01:00,10,6.661,6.661,6.62,6.62,0
20081101|2008-10-10 01:30,10,6.629,6.629,6.601,6.605,0
20081101|2008-10-10 02:00,10,6.67,6.67,6.63,6.63,0
20081101|2008-10-10 02:30,10,6.639,6.639,6.639,6.639,0
20081101|2008-10-10 03:00,10,6.623,6.65,6.615,6.65,0
20081101|2008-10-10 03:30,10,6.68,6.69,6.644,6.644,0
20081101|2008-10-10 04:00,10,6.688,6.688,6.615,6.622,0
20081101|2008-10-10 04:30,10,6.645,6.663,6.61,6.614,0
20081101|2008-10-10 05:00,10,6.606,6.64,6.606,6.64,0
20081101|2008-10-10 05:30,10,6.654,6.681,6.64,6.673,0
20081101|2008-10-10 06:00,10,6.641,6.67,6.625,6.67,0
20081101|2008-10-10 06:30,10,6.669,6.7,6.669,6.698,0
20081101|2008-10-10 07:00,10,6.689,6.7,6.678,6.692,0
20081101|2008-10-10 07:30,10,6.69,6.703,6.674,6.68,2
20081101|2008-10-10 08:00,10,6.68,6.69,6.533,6.575,32
20081101|2008-10-10 08:30,10,6.574,6.699,6.565,6.635,28
20081101|2008-10-10 09:00,10,6.639,6.763,6.636,6.7,26
20081101|2008-10-10 09:30,10,6.699,6.705,6.636,6.689,6
20081101|2008-10-10 10:00,10,6.685,6.698,6.66,6.681,6
20081101|2008-10-10 10:30,10,6.679,6.702,6.649,6.688,6
20081101|2008-10-10 11:00,10,6.685,6.745,6.676,6.712,3
20081101|2008-10-10 11:30,10,6.712,6.745,6.69,6.718,4
20081101|2008-10-10 12:00,10,6.715,6.746,6.7,6.713,2
20081101|2008-10-10 12:30,10,6.71,6.716001,6.553,6.596,30
20081101|2008-10-10 13:00,10,6.599,6.64,6.525,6.526,40
20081101|2008-10-10 13:30,10,6.529,6.631,6.522,6.588,6
20081101|2008-10-10 14:00,10,6.586,6.658,6.583,6.658,0
20081101|2008-10-10 14:30,10,6.658,6.687,6.633,6.634,0
20081101|2008-10-10 15:00,10,6.633,6.696,6.633,6.67,0
20081101|2008-10-10 15:30,10,6.676,6.686,6.602,6.604,0
20081101|2008-10-10 16:00,10,6.603,6.625,6.591001,6.625,0
20081101|2008-10-12 17:00,13,6.535,6.59,6.519,6.57,0
20081101|2008-10-12 17:30,13,6.568,6.615,6.56,6.61,0
20081101|2008-10-12 18:00,13,6.605,6.624,6.6,6.612,0
20081101|2008-10-12 18:30,13,6.614,6.618,6.614,6.618,0
20081101|2008-10-12 19:00,13,6.619,6.619,6.614,6.614,0
20081101|2008-10-12 19:30,13,6.625,6.629,6.625,6.629,0
20081101|2008-10-12 20:00,13,6.625,6.641,6.618,6.641,0
20081101|2008-10-12 20:30,13,6.624,6.624,6.6,6.601,0
20081101|2008-10-12 21:00,13,6.6,6.6,6.553,6.555,0
20081101|2008-10-12 21:30,13,6.554,6.617,6.545,6.55,0
20081101|2008-10-12 22:00,13,6.559,6.595,6.559,6.595,0
20081101|2008-10-12 23:30,13,6.588,6.588,6.588,6.588,0
20081101|2008-10-13 00:00,13,6.595,6.595,6.595,6.595,0
20081101|2008-10-13 01:00,13,6.6,6.643,6.6,6.626,0
20081101|2008-10-13 01:30,13,6.626,6.65,6.618,6.618,0
20081101|2008-10-13 02:00,13,6.649,6.65,6.646,6.65,0
20081101|2008-10-13 02:30,13,6.64,6.651,6.64,6.651,0
20081101|2008-10-13 03:00,13,6.643,6.66,6.643,6.65,0
20081101|2008-10-13 03:30,13,6.646,6.68,6.64,6.67,1
20081101|2008-10-13 04:00,13,6.661,6.661,6.655,6.66,0
20081101|2008-10-13 04:30,13,6.66,6.66,6.66,6.66,0
20081101|2008-10-13 05:00,13,6.649,6.656,6.649,6.656,0
20081101|2008-10-13 05:30,13,6.66,6.66,6.656,6.66,0
20081101|2008-10-13 06:00,13,6.66,6.67,6.648,6.65,0
20081101|2008-10-13 06:30,13,6.65,6.667,6.65,6.664,0
20081101|2008-10-13 07:00,13,6.658999,6.709,6.658999,6.689,1
20081101|2008-10-13 07:30,13,6.693,6.706,6.675,6.692,1
20081101|2008-10-13 08:00,13,6.69,6.712,6.651999,6.69,11
20081101|2008-10-13 08:30,13,6.69,6.72,6.651999,6.691,12
20081101|2008-10-13 09:00,13,6.69,6.731,6.681,6.729,4
20081101|2008-10-13 09:30,13,6.728,6.76,6.721,6.742,9
20081101|2008-10-13 10:00,13,6.745,6.776,6.727,6.73,17
20081101|2008-10-13 10:30,13,6.732,6.755,6.675,6.696,14
20081101|2008-10-13 11:00,13,6.693,6.713,6.688,6.696,2
20081101|2008-10-13 11:30,13,6.696,6.714,6.666,6.679,2
20081101|2008-10-13 12:00,13,6.682,6.698,6.661,6.679,3
20081101|2008-10-13 12:30,13,6.678,6.698,6.61,6.642,11
20081101|2008-10-13 13:00,13,6.642,6.705,6.635,6.701,13
20081101|2008-10-13 13:30,13,6.704,6.706,6.676,6.706,1
20081101|2008-10-13 14:00,13,6.706,6.72,6.69,6.695,0
20081101|2008-10-13 14:30,13,6.697,6.705,6.692,6.692,0
20081101|2008-10-13 15:00,13,6.693,6.71,6.693,6.706,0
20081101|2008-10-13 15:30,13,6.705,6.719,6.696,6.7,0
20081101|2008-10-13 16:00,13,6.703,6.71,6.697,6.707,0
20081101|2008-10-13 17:00,14,6.707,6.744,6.688,6.744,0
20081101|2008-10-13 17:30,14,6.74,6.745,6.74,6.745,0
20081101|2008-10-13 18:00,14,6.745,6.75,6.743,6.75,0
20081101|2008-10-13 18:30,14,6.737,6.749,6.737,6.748,0
20081101|2008-10-13 19:00,14,6.748,6.75,6.726,6.75,0
20081101|2008-10-13 19:30,14,6.749,6.753,6.745,6.753,0
20081101|2008-10-13 20:00,14,6.749,6.77,6.749,6.766,0
20081101|2008-10-13 20:30,14,6.766,6.78,6.76,6.775,0
20081101|2008-10-13 21:00,14,6.776999,6.78,6.77,6.78,0
20081101|2008-10-13 21:30,14,6.773,6.796,6.773,6.796,0
20081101|2008-10-13 22:00,14,6.798,6.799,6.756,6.794,0
20081101|2008-10-13 23:00,14,6.793,6.8,6.792,6.792,0
20081101|2008-10-14 00:00,14,6.787,6.793,6.77,6.793,0
20081101|2008-10-14 00:30,14,6.79,6.793,6.79,6.793,0
20081101|2008-10-14 01:00,14,6.78,6.78,6.78,6.78,0
20081101|2008-10-14 02:00,14,6.78,6.793,6.78,6.793,0
20081101|2008-10-14 02:30,14,6.797,6.797,6.772,6.795,0
20081101|2008-10-14 03:00,14,6.798,6.799,6.779,6.78,0
20081101|2008-10-14 03:30,14,6.776999,6.78,6.766,6.766,0
20081101|2008-10-14 04:00,14,6.765,6.775,6.765,6.775,0
20081101|2008-10-14 04:30,14,6.766,6.775,6.765,6.775,0
20081101|2008-10-14 05:00,14,6.775,6.775,6.77,6.772,0
20081101|2008-10-14 05:30,14,6.772,6.773,6.761,6.773,0
20081101|2008-10-14 06:00,14,6.773,6.783999,6.762,6.762,0
20081101|2008-10-14 06:30,14,6.759,6.773,6.73,6.752,0
20081101|2008-10-14 07:00,14,6.744,6.786,6.744,6.783999,0
20081101|2008-10-14 07:30,14,6.783,6.81,6.768,6.769,0
20081101|2008-10-14 08:00,14,6.769,6.837,6.765,6.795,19
20081101|2008-10-14 08:30,14,6.797,6.825,6.776999,6.791,7
20081101|2008-10-14 09:00,14,6.794,6.798,6.727,6.747,10
20081101|2008-10-14 09:30,14,6.746,6.758,6.645,6.67,44
20081101|2008-10-14 10:00,14,6.67,6.721,6.656,6.711,9
20081101|2008-10-14 10:30,14,6.713,6.763,6.711,6.751,11
20081101|2008-10-14 11:00,14,6.746,6.826,6.744,6.805,23
20081101|2008-10-14 11:30,14,6.805,6.811,6.763,6.783,7
20081101|2008-10-14 12:00,14,6.786,6.792,6.75,6.761,4
20081101|2008-10-14 12:30,14,6.762,6.792,6.748,6.763,4
20081101|2008-10-14 13:00,14,6.762,6.774,6.707,6.722,22
20081101|2008-10-14 13:30,14,6.726,6.753,6.726,6.738,0
20081101|2008-10-14 14:00,14,6.74,6.76,6.736,6.757,0
20081101|2008-10-14 14:30,14,6.757,6.776,6.749,6.775,0
20081101|2008-10-14 15:00,14,6.775,6.775,6.752,6.76,0
20081101|2008-10-14 15:30,14,6.757,6.76,6.739,6.745,0
20081101|2008-10-14 16:00,14,6.753,6.755,6.753,6.755,0
20081101|2008-10-14 17:00,15,6.74,6.75,6.73,6.75,0
20081101|2008-10-14 18:30,15,6.754,6.754,6.754,6.754,0
20081101|2008-10-14 19:00,15,6.73,6.73,6.73,6.73,0
20081101|2008-10-14 19:30,15,6.708,6.738,6.708,6.738,0
20081101|2008-10-14 21:30,15,6.709,6.709,6.7,6.7,0
20081101|2008-10-14 22:00,15,6.7,6.71,6.7,6.71,0
20081101|2008-10-14 22:30,15,6.7,6.717,6.7,6.7,0
20081101|2008-10-14 23:30,15,6.717,6.717,6.71,6.71,0
20081101|2008-10-15 00:00,15,6.7,6.703,6.7,6.703,0
20081101|2008-10-15 01:00,15,6.701,6.72,6.701,6.72,0
20081101|2008-10-15 01:30,15,6.73,6.731,6.7,6.711,0
20081101|2008-10-15 02:00,15,6.725,6.73,6.725,6.73,0
20081101|2008-10-15 03:00,15,6.73,6.732,6.73,6.732,0
20081101|2008-10-15 03:30,15,6.72,6.74,6.715,6.729,0
20081101|2008-10-15 04:30,15,6.729,6.729,6.729,6.729,0
20081101|2008-10-15 05:00,15,6.721,6.721,6.715,6.715,0
20081101|2008-10-15 05:30,15,6.716001,6.724,6.7,6.715,0
20081101|2008-10-15 06:00,15,6.715,6.725,6.631,6.644,0
20081101|2008-10-15 06:30,15,6.65,6.658999,6.641,6.651,0
20081101|2008-10-15 07:00,15,6.651,6.676,6.641,6.657,1
20081101|2008-10-15 07:30,15,6.664,6.706,6.656,6.684,1
20081101|2008-10-15 08:00,15,6.685,6.692,6.656,6.662,7
20081101|2008-10-15 08:30,15,6.664,6.698,6.636,6.658,13
20081101|2008-10-15 09:00,15,6.658,6.66,6.562,6.583,31
20081101|2008-10-15 09:30,15,6.584,6.618,6.581,6.592,10
20081101|2008-10-15 10:00,15,6.592,6.63,6.581,6.611,6
20081101|2008-10-15 10:30,15,6.612,6.656,6.612,6.632,6
20081101|2008-10-15 11:00,15,6.63,6.685,6.629,6.655,11
20081101|2008-10-15 11:30,15,6.655,6.672,6.645,6.658999,2
20081101|2008-10-15 12:00,15,6.661,6.661,6.589,6.597,5
20081101|2008-10-15 12:30,15,6.597,6.626,6.586,6.6,4
20081101|2008-10-15 13:00,15,6.6,6.621,6.568,6.586,17
20081101|2008-10-15 13:30,15,6.586,6.619,6.585,6.608,1
20081101|2008-10-15 14:00,15,6.607,6.621,6.594,6.612,0
20081101|2008-10-15 14:30,15,6.607,6.608,6.593,6.593,0
20081101|2008-10-15 15:00,15,6.592,6.594,6.543,6.546,0
20081101|2008-10-15 15:30,15,6.54,6.55,6.529,6.55,0
20081101|2008-10-15 16:00,15,6.538,6.544,6.533,6.538,0
20081101|2008-10-15 17:00,16,6.521,6.528,6.52,6.526,0
20081101|2008-10-15 17:30,16,6.518,6.518,6.493,6.51,0
20081101|2008-10-15 18:00,16,6.531,6.531,6.508,6.508,0
20081101|2008-10-15 18:30,16,6.507,6.507,6.5,6.5,0
20081101|2008-10-15 19:00,16,6.519,6.523,6.501,6.52,0
20081101|2008-10-15 19:30,16,6.5,6.52,6.5,6.52,0
20081101|2008-10-15 20:00,16,6.51,6.51,6.504,6.504,0
20081101|2008-10-15 20:30,16,6.5,6.518,6.493,6.51,0
20081101|2008-10-15 21:00,16,6.493,6.493,6.481,6.481,0
20081101|2008-10-15 21:30,16,6.51,6.51,6.468,6.484,0
20081101|2008-10-15 22:00,16,6.485,6.485,6.485,6.485,0
20081101|2008-10-15 23:00,16,6.485,6.485,6.485,6.485,0
20081101|2008-10-15 23:30,16,6.51,6.52,6.51,6.52,0
20081101|2008-10-16 00:00,16,6.523,6.523,6.523,6.523,0
20081101|2008-10-16 00:30,16,6.517,6.517,6.517,6.517,0
20081101|2008-10-16 01:00,16,6.495,6.495,6.48,6.49,0
20081101|2008-10-16 01:30,16,6.481,6.49,6.436,6.49,0
20081101|2008-10-16 02:00,16,6.467,6.49,6.436,6.436,0
20081101|2008-10-16 02:30,16,6.436,6.451,6.436,6.449,0
20081101|2008-10-16 03:00,16,6.45,6.52,6.45,6.465,0
20081101|2008-10-16 03:30,16,6.46,6.489,6.46,6.479,0
20081101|2008-10-16 04:00,16,6.49,6.518,6.49,6.518,0
20081101|2008-10-16 04:30,16,6.5,6.5,6.5,6.5,0
20081101|2008-10-16 05:00,16,6.507,6.538,6.497,6.538,0
20081101|2008-10-16 05:30,16,6.51,6.52,6.495,6.495,0
20081101|2008-10-16 06:00,16,6.535,6.551,6.528,6.545,0
20081101|2008-10-16 06:30,16,6.543,6.6,6.543,6.568,0
20081101|2008-10-16 07:00,16,6.568,6.598001,6.568,6.588,0
20081101|2008-10-16 07:30,16,6.585,6.63,6.585,6.61,2
20081101|2008-10-16 08:00,16,6.609,6.653,6.6,6.63,9
20081101|2008-10-16 08:30,16,6.633,6.701,6.629,6.68,20
20081101|2008-10-16 09:00,16,6.679,6.694,6.643,6.65,7
20081101|2008-10-16 09:30,16,6.65,6.785,6.635,6.723001,51
20081101|2008-10-16 10:00,16,6.721,6.738,6.618,6.697,44
20081101|2008-10-16 10:30,16,6.697,6.735,6.666,6.718,9
20081101|2008-10-16 11:00,16,6.717,6.84,6.712,6.815,55
20081101|2008-10-16 11:30,16,6.816,6.822,6.657,6.8,22
20081101|2008-10-16 12:00,16,6.8,6.842,6.797,6.824,7
20081101|2008-10-16 12:30,16,6.824,6.832,6.733,6.767,16
20081101|2008-10-16 13:00,16,6.765,6.789,6.694,6.695,32
20081101|2008-10-16 13:30,16,6.695,6.745,6.695,6.733,4
20081101|2008-10-16 14:00,16,6.732,6.773,6.718,6.763,1
20081101|2008-10-16 14:30,16,6.763,6.788,6.755,6.781,0
20081101|2008-10-16 15:00,16,6.79,6.81,6.783,6.79,0
20081101|2008-10-16 15:30,16,6.792,6.814,6.79,6.8,0
20081101|2008-10-16 16:00,16,6.8,6.82,6.8,6.804,0
20081101|2008-10-16 17:00,17,6.818,6.818,6.703,6.808,0
20081101|2008-10-16 17:30,17,6.811,6.97,6.811,6.925,0
20081101|2008-10-16 18:00,17,6.922,6.922,6.86,6.9,0
20081101|2008-10-16 18:30,17,6.901999,6.929,6.9,6.914,0
20081101|2008-10-16 19:00,17,6.914,6.937,6.887,6.91,0
20081101|2008-10-16 19:30,17,6.926,6.959,6.926,6.935,0
20081101|2008-10-16 20:00,17,6.934,6.937,6.934,6.937,0
20081101|2008-10-16 20:30,17,6.916,6.916,6.914,6.914,0
20081101|2008-10-16 21:00,17,6.915,6.917,6.91,6.912,0
20081101|2008-10-16 21:30,17,6.912,6.912,6.91,6.912,0
20081101|2008-10-16 22:00,17,6.912,6.912,6.911,6.912,0
20081101|2008-10-16 22:30,17,6.912,6.919,6.907,6.91,0
20081101|2008-10-16 23:00,17,6.905,6.905,6.901999,6.901999,0
20081101|2008-10-16 23:30,17,6.896,6.896,6.892,6.892,0
20081101|2008-10-17 00:00,17,6.9,6.905,6.9,6.905,0
20081101|2008-10-17 00:30,17,6.907,6.907,6.896,6.896,0
20081101|2008-10-17 01:00,17,6.895,6.908999,6.89,6.897,0
20081101|2008-10-17 01:30,17,6.908999,6.91,6.907,6.91,0
20081101|2008-10-17 02:00,17,6.91,6.933,6.89,6.89,0
20081101|2008-10-17 02:30,17,6.89,6.89,6.872,6.873,0
20081101|2008-10-17 03:00,17,6.876,6.892,6.876,6.882,0
20081101|2008-10-17 03:30,17,6.873,6.873,6.87,6.87,0
20081101|2008-10-17 04:00,17,6.87,6.887,6.87,6.886,0
20081101|2008-10-17 04:30,17,6.873,6.873,6.851,6.869,0
20081101|2008-10-17 05:00,17,6.853,6.864,6.821,6.821,0
20081101|2008-10-17 05:30,17,6.822,6.837,6.822,6.822,0
20081101|2008-10-17 06:00,17,6.834,6.883,6.834,6.874,0
20081101|2008-10-17 06:30,17,6.874,6.874,6.783999,6.829,0
20081101|2008-10-17 07:00,17,6.818,6.844,6.795,6.844,0
20081101|2008-10-17 07:30,17,6.845,6.865,6.823,6.843,3
20081101|2008-10-17 08:00,17,6.839,6.843,6.703,6.76,18
20081101|2008-10-17 08:30,17,6.76,6.857,6.758,6.849,13
20081101|2008-10-17 09:00,17,6.85,6.868,6.808,6.835,18
20081101|2008-10-17 09:30,17,6.831,6.85,6.789,6.827,9
20081101|2008-10-17 10:00,17,6.825,6.889,6.825,6.861,15
20081101|2008-10-17 10:30,17,6.857,6.948,6.848001,6.942,27
20081101|2008-10-17 11:00,17,6.945,6.966001,6.93,6.966001,27
20081101|2008-10-17 11:30,17,6.965,6.97,6.903,6.963,16
20081101|2008-10-17 12:00,17,6.964,6.975,6.903,6.934,9
20081101|2008-10-17 12:30,17,6.934,6.947,6.9,6.93,11
20081101|2008-10-17 13:00,17,6.929,6.931,6.754,6.776999,43
20081101|2008-10-17 13:30,17,6.779,6.843,6.776,6.839,5
20081101|2008-10-17 14:00,17,6.84,6.864,6.828,6.85,0
20081101|2008-10-17 14:30,17,6.849,6.875,6.846,6.867,0
20081101|2008-10-17 15:00,17,6.866,6.872,6.832,6.832,0
20081101|2008-10-17 15:30,17,6.85,6.854,6.836,6.854,0
20081101|2008-10-17 16:00,17,6.833,6.833,6.825,6.825,0
20081101|2008-10-19 17:00,20,6.854,6.94,6.85,6.929,0
20081101|2008-10-19 17:30,20,6.929,6.944,6.919,6.944,0
20081101|2008-10-19 18:00,20,6.938,6.98,6.932,6.97,0
20081101|2008-10-19 18:30,20,6.97,6.987,6.95,6.954,0
20081101|2008-10-19 19:00,20,6.955,6.96,6.938,6.95,0
20081101|2008-10-19 19:30,20,6.941,6.941,6.933,6.933,0
20081101|2008-10-19 20:00,20,6.952,6.952,6.944,6.944,0
20081101|2008-10-19 20:30,20,6.935,6.938,6.92,6.928,0
20081101|2008-10-19 21:30,20,6.904,6.926,6.904,6.926,0
20081101|2008-10-19 22:00,20,6.903,6.912,6.9,6.912,0
20081101|2008-10-19 23:00,20,6.906,6.906,6.901,6.901,0
20081101|2008-10-19 23:30,20,6.928,6.93,6.887,6.929,0
20081101|2008-10-20 00:00,20,6.918,6.929,6.915,6.929,0
20081101|2008-10-20 00:30,20,6.92,6.92,6.918,6.918,0
20081101|2008-10-20 01:00,20,6.914,6.914,6.914,6.914,0
20081101|2008-10-20 01:30,20,6.911,6.95,6.91,6.95,0
20081101|2008-10-20 02:00,20,6.95,6.953,6.95,6.95,0
20081101|2008-10-20 02:30,20,6.931,6.943,6.93,6.943,0
20081101|2008-10-20 03:00,20,6.93,6.934,6.929,6.929,0
20081101|2008-10-20 03:30,20,6.928,6.928,6.928,6.928,0
20081101|2008-10-20 04:00,20,6.928,6.949,6.928,6.947,0
20081101|2008-10-20 04:30,20,6.953,6.954,6.936,6.936,0
20081101|2008-10-20 05:00,20,6.935,6.955,6.93,6.955,0
20081101|2008-10-20 05:30,20,6.939,6.959,6.935,6.958,0
20081101|2008-10-20 06:00,20,6.96,6.965,6.935,6.955,0
20081101|2008-10-20 06:30,20,6.95,6.965,6.942,6.953,0
20081101|2008-10-20 07:00,20,6.949,6.984,6.941,6.98,0
20081101|2008-10-20 07:30,20,6.978,7.007,6.943,6.945,3
20081101|2008-10-20 08:00,20,6.944,7.039,6.936,7.02,26
20081101|2008-10-20 08:30,20,7.021,7.087,7.008,7.071,37
20081101|2008-10-20 09:00,20,7.075,7.087,7.035,7.041,27
20081101|2008-10-20 09:30,20,7.045,7.053,6.988,7.016,22
20081101|2008-10-20 10:00,20,7.016,7.016,6.944,6.968,28
20081101|2008-10-20 10:30,20,6.97,7.02,6.959,6.997,10
20081101|2008-10-20 11:00,20,6.996,7.015,6.951,6.976,5
20081101|2008-10-20 11:30,20,6.979,7.015,6.9,6.9,26
20081101|2008-10-20 12:00,20,6.9,6.905,6.771,6.833,80
20081101|2008-10-20 12:30,20,6.833,6.859,6.763,6.765,19
20081101|2008-10-20 13:00,20,6.769,6.827,6.683,6.77,41
20081101|2008-10-20 13:30,20,6.769,6.79,6.76,6.785,2
20081101|2008-10-20 14:00,20,6.785,6.791,6.76,6.765,2
20081101|2008-10-20 14:30,20,6.769,6.787,6.756,6.77,0
20081101|2008-10-20 15:00,20,6.774,6.774,6.751,6.766,0
20081101|2008-10-20 15:30,20,6.763,6.776999,6.756,6.776999,0
20081101|2008-10-20 16:00,20,6.776999,6.794,6.775,6.794,0
20081101|2008-10-20 17:00,21,6.76,6.785,6.741,6.741,0
20081101|2008-10-20 17:30,21,6.768,6.774,6.767,6.767,0
20081101|2008-10-20 18:00,21,6.782,6.782,6.775,6.775,0
20081101|2008-10-20 18:30,21,6.772,6.782,6.77,6.782,0
20081101|2008-10-20 19:00,21,6.782,6.782,6.78,6.78,0
20081101|2008-10-20 20:00,21,6.775,6.775,6.775,6.775,0
20081101|2008-10-20 20:30,21,6.78,6.789,6.78,6.787,0
20081101|2008-10-20 21:00,21,6.79,6.795,6.77,6.776,0
20081101|2008-10-20 21:30,21,6.776,6.776999,6.765,6.765,0
20081101|2008-10-20 22:00,21,6.766,6.771,6.766,6.771,0
20081101|2008-10-20 22:30,21,6.783,6.793,6.783,6.793,0
20081101|2008-10-20 23:00,21,6.79,6.793,6.789,6.792,0
20081101|2008-10-20 23:30,21,6.791,6.793,6.791,6.793,0
20081101|2008-10-21 00:00,21,6.791,6.792,6.791,6.792,0
20081101|2008-10-21 00:30,21,6.791,6.792,6.778,6.781,0
20081101|2008-10-21 01:00,21,6.785,6.789,6.785,6.789,0
20081101|2008-10-21 02:30,21,6.77,6.77,6.769,6.769,0
20081101|2008-10-21 03:00,21,6.77,6.77,6.77,6.77,0
20081101|2008-10-21 03:30,21,6.765,6.77,6.765,6.765,0
20081101|2008-10-21 04:00,21,6.765,6.765,6.765,6.765,0
20081101|2008-10-21 05:00,21,6.776,6.776,6.765,6.773,0
20081101|2008-10-21 05:30,21,6.774,6.774,6.765,6.765,0
20081101|2008-10-21 06:00,21,6.783,6.819,6.775,6.805,0
20081101|2008-10-21 06:30,21,6.8,6.8,6.783,6.797,0
20081101|2008-10-21 07:00,21,6.79,6.79,6.697,6.728,0
20081101|2008-10-21 07:30,21,6.732,6.753,6.705,6.73,1
20081101|2008-10-21 08:00,21,6.731,6.775,6.715,6.756,19
20081101|2008-10-21 08:30,21,6.758,6.76,6.696,6.716001,16
20081101|2008-10-21 09:00,21,6.718,6.753,6.715,6.744,4
20081101|2008-10-21 09:30,21,6.743,6.755,6.725,6.751,9
20081101|2008-10-21 10:00,21,6.749,6.776999,6.705,6.771,12
20081101|2008-10-21 10:30,21,6.77,6.79,6.739,6.752,5
20081101|2008-10-21 11:00,21,6.749,6.76,6.725,6.73,4
20081101|2008-10-21 11:30,21,6.729,6.753,6.71,6.746,5
20081101|2008-10-21 12:00,21,6.746,6.778,6.74,6.775,2
20081101|2008-10-21 12:30,21,6.776999,6.807,6.768,6.774,8
20081101|2008-10-21 13:00,21,6.773,6.871,6.773,6.854,24
20081101|2008-10-21 13:30,21,6.854,6.879,6.838,6.872,0
20081101|2008-10-21 14:00,21,6.869,6.896,6.854,6.864,0
20081101|2008-10-21 14:30,21,6.858,6.87,6.856,6.861,0
20081101|2008-10-21 15:00,21,6.868,6.893,6.868,6.885,0
20081101|2008-10-21 15:30,21,6.884,6.896,6.884,6.893,0
20081101|2008-10-21 16:00,21,6.892,6.897,6.89,6.897,0
20081101|2008-10-21 17:30,22,6.9,6.9,6.9,6.9,0
20081101|2008-10-21 18:00,22,6.897,6.93,6.897,6.93,0
20081101|2008-10-21 18:30,22,6.929,6.93,6.881,6.9,0
20081101|2008-10-21 19:00,22,6.92,6.929,6.901,6.91,0
20081101|2008-10-21 19:30,22,6.91,6.929,6.901999,6.929,0
20081101|2008-10-21 20:00,22,6.93,6.93,6.907,6.907,0
20081101|2008-10-21 20:30,22,6.908999,6.908999,6.907,6.907,0
20081101|2008-10-21 21:30,22,6.908,6.908,6.905,6.905,0
20081101|2008-10-21 22:00,22,6.901999,6.901999,6.897,6.897,0
20081101|2008-10-21 22:30,22,6.897,6.897,6.897,6.897,0
20081101|2008-10-21 23:00,22,6.897,6.897,6.877,6.894,0
20081101|2008-10-21 23:30,22,6.886,6.886,6.872,6.876,0
20081101|2008-10-22 00:00,22,6.872,6.875,6.872,6.875,0
20081101|2008-10-22 00:30,22,6.875,6.876,6.842,6.854,0
20081101|2008-10-22 01:00,22,6.854,6.854,6.854,6.854,0
20081101|2008-10-22 02:30,22,6.854,6.885,6.844,6.855,0
20081101|2008-10-22 03:00,22,6.854,6.865,6.854,6.864,0
20081101|2008-10-22 03:30,22,6.85,6.865,6.85,6.865,0
20081101|2008-10-22 04:00,22,6.85,6.85,6.85,6.85,0
20081101|2008-10-22 04:30,22,6.855,6.867,6.849,6.85,0
20081101|2008-10-22 05:00,22,6.856,6.856,6.842,6.842,0
20081101|2008-10-22 05:30,22,6.843,6.885,6.843,6.885,0
20081101|2008-10-22 06:00,22,6.88,6.896,6.864,6.883,0
20081101|2008-10-22 06:30,22,6.884,6.97,6.884,6.958,0
20081101|2008-10-22 07:00,22,6.959,6.963,6.93,6.937,0
20081101|2008-10-22 07:30,22,6.94,6.94,6.857,6.89,3
20081101|2008-10-22 08:00,22,6.89,6.937,6.865,6.925,28
20081101|2008-10-22 08:30,22,6.926,6.926,6.853,6.883,18
20081101|2008-10-22 09:00,22,6.885,6.89,6.817,6.859,12
20081101|2008-10-22 09:30,22,6.853,6.95,6.825,6.922,32
20081101|2008-10-22 10:00,22,6.92,6.934,6.889,6.905,10
20081101|2008-10-22 10:30,22,6.904,6.92,6.893,6.915,2
20081101|2008-10-22 11:00,22,6.918,6.926,6.897,6.919,2
20081101|2008-10-22 11:30,22,6.917,6.919,6.835,6.86,25
20081101|2008-10-22 12:00,22,6.86,6.873,6.83,6.859,3
20081101|2008-10-22 12:30,22,6.856,6.859,6.756,6.781,25
20081101|2008-10-22 13:00,22,6.783,6.827,6.771,6.78,11
20081101|2008-10-22 13:30,22,6.779,6.789,6.754,6.765,0
20081101|2008-10-22 14:00,22,6.776,6.779,6.752,6.762,0
20081101|2008-10-22 14:30,22,6.761,6.764,6.742,6.75,0
20081101|2008-10-22 15:00,22,6.75,6.77,6.745,6.77,0
20081101|2008-10-22 15:30,22,6.776,6.778,6.745,6.757,0
20081101|2008-10-22 16:00,22,6.754,6.755,6.732,6.732,0
20081101|2008-10-22 17:00,23,6.776999,6.782,6.751,6.751,0
20081101|2008-10-22 17:30,23,6.76,6.772,6.76,6.772,0
20081101|2008-10-22 18:00,23,6.771,6.772,6.761,6.761,0
20081101|2008-10-22 18:30,23,6.772,6.772,6.772,6.772,0
20081101|2008-10-22 19:00,23,6.761,6.79,6.761,6.781,0
20081101|2008-10-22 19:30,23,6.782,6.782,6.774,6.774,0
20081101|2008-10-22 21:00,23,6.776999,6.776999,6.776999,6.776999,0
20081101|2008-10-22 22:00,23,6.757,6.757,6.757,6.757,0
20081101|2008-10-22 22:30,23,6.745,6.745,6.73,6.73,0
20081101|2008-10-22 23:30,23,6.739,6.739,6.739,6.739,0
20081101|2008-10-23 00:00,23,6.73,6.739,6.73,6.739,0
20081101|2008-10-23 00:30,23,6.741,6.741,6.732,6.732,0
20081101|2008-10-23 01:00,23,6.738,6.74,6.738,6.739,0
20081101|2008-10-23 02:00,23,6.732,6.746,6.731,6.731,0
20081101|2008-10-23 02:30,23,6.745,6.746,6.724,6.735,0
20081101|2008-10-23 03:00,23,6.736,6.736,6.736,6.736,0
20081101|2008-10-23 03:30,23,6.725,6.725,6.72,6.72,0
20081101|2008-10-23 04:00,23,6.722,6.727,6.72,6.726,0
20081101|2008-10-23 04:30,23,6.726,6.726,6.716001,6.716001,0
20081101|2008-10-23 05:00,23,6.719,6.719,6.7,6.7,0
20081101|2008-10-23 05:30,23,6.7,6.7,6.685,6.686,0
20081101|2008-10-23 06:00,23,6.696,6.715,6.692,6.707,0
20081101|2008-10-23 06:30,23,6.701,6.73,6.698,6.717,0
20081101|2008-10-23 07:00,23,6.711,6.72,6.665,6.715,0
20081101|2008-10-23 07:30,23,6.715,6.734,6.697,6.73,0
20081101|2008-10-23 08:00,23,6.729,6.756,6.7,6.725,15
20081101|2008-10-23 08:30,23,6.722,6.736,6.668,6.669,21
20081101|2008-10-23 09:00,23,6.672,6.698,6.551,6.557,72
20081101|2008-10-23 09:30,23,6.556,6.62,6.446,6.533,105
20081101|2008-10-23 10:00,23,6.53,6.557,6.489,6.554,23
20081101|2008-10-23 10:30,23,6.552,6.576,6.496,6.5,18
20081101|2008-10-23 11:00,23,6.497,6.505,6.407,6.424,26
20081101|2008-10-23 11:30,23,6.424,6.447,6.37,6.415,23
20081101|2008-10-23 12:00,23,6.412,6.453,6.378,6.386,24
20081101|2008-10-23 12:30,23,6.386,6.452,6.36,6.432,9
20081101|2008-10-23 13:00,23,6.431,6.478,6.397,6.421,26
20081101|2008-10-23 13:30,23,6.421,6.437,6.396,6.401,6
20081101|2008-10-23 14:00,23,6.401,6.428,6.388,6.394,0
20081101|2008-10-23 14:30,23,6.395,6.413,6.39,6.392,0
20081101|2008-10-23 15:00,23,6.395,6.423,6.392,6.419,0
20081101|2008-10-23 15:30,23,6.42,6.456,6.419,6.425,0
20081101|2008-10-23 16:00,23,6.421,6.425,6.401,6.401,0
20081101|2008-10-23 17:00,24,6.424,6.446,6.4,6.435,0
20081101|2008-10-23 17:30,24,6.419,6.44,6.419,6.44,0
20081101|2008-10-23 18:00,24,6.452,6.452,6.452,6.452,0
20081101|2008-10-23 19:00,24,6.468,6.468,6.46,6.46,0
20081101|2008-10-23 19:30,24,6.462,6.468,6.462,6.468,0
20081101|2008-10-23 20:30,24,6.459,6.459,6.42,6.45,0
20081101|2008-10-23 21:00,24,6.45,6.45,6.443,6.443,0
20081101|2008-10-23 21:30,24,6.45,6.45,6.45,6.45,0
20081101|2008-10-23 22:30,24,6.431,6.431,6.43,6.43,0
20081101|2008-10-23 23:00,24,6.426,6.426,6.426,6.426,0
20081101|2008-10-23 23:30,24,6.43,6.43,6.43,6.43,0
20081101|2008-10-24 00:00,24,6.43,6.43,6.418,6.418,0
20081101|2008-10-24 00:30,24,6.425,6.425,6.425,6.425,0
20081101|2008-10-24 01:00,24,6.424,6.424,6.424,6.424,0
20081101|2008-10-24 01:30,24,6.421,6.421,6.4,6.4,0
20081101|2008-10-24 02:00,24,6.398,6.4,6.398,6.4,0
20081101|2008-10-24 02:30,24,6.395,6.404,6.39,6.404,0
20081101|2008-10-24 03:00,24,6.401999,6.401999,6.384,6.388,0
20081101|2008-10-24 03:30,24,6.38,6.41,6.366,6.41,0
20081101|2008-10-24 04:00,24,6.41,6.41,6.366,6.366,0
20081101|2008-10-24 04:30,24,6.362,6.376,6.345,6.354,0
20081101|2008-10-24 05:00,24,6.352,6.352,6.339,6.339,0
20081101|2008-10-24 05:30,24,6.359,6.359,6.251,6.271,0
20081101|2008-10-24 06:00,24,6.27,6.332,6.27,6.293,0
20081101|2008-10-24 06:30,24,6.279,6.279,6.185,6.199,2
20081101|2008-10-24 07:00,24,6.198,6.23,6.15,6.225,5
20081101|2008-10-24 07:30,24,6.222,6.278,6.201,6.278,3
20081101|2008-10-24 08:00,24,6.272,6.3,6.201,6.21,18
20081101|2008-10-24 08:30,24,6.209,6.291,6.193,6.236,27
20081101|2008-10-24 09:00,24,6.237,6.3,6.23,6.238,7
20081101|2008-10-24 09:30,24,6.241,6.265,6.219,6.239,7
20081101|2008-10-24 10:00,24,6.239,6.298,6.235,6.281,5
20081101|2008-10-24 10:30,24,6.28,6.297,6.26,6.291,2
20081101|2008-10-24 11:00,24,6.286,6.33,6.283,6.325,11
20081101|2008-10-24 11:30,24,6.325,6.329,6.215,6.234,17
20081101|2008-10-24 12:00,24,6.232,6.267,6.225,6.25,3
20081101|2008-10-24 12:30,24,6.252,6.254,6.186,6.232,4
20081101|2008-10-24 13:00,24,6.231,6.272,6.227,6.237,6
20081101|2008-10-24 13:30,24,6.238,6.248,6.211,6.246,2
20081101|2008-10-24 14:00,24,6.245,6.247,6.217,6.222,0
20081101|2008-10-24 14:30,24,6.222,6.234,6.211,6.225,0
20081101|2008-10-24 15:00,24,6.226,6.228,6.2,6.211,0
20081101|2008-10-24 15:30,24,6.206,6.217,6.194,6.194,0
20081101|2008-10-24 16:00,24,6.204,6.211,6.194,6.196,0
20081101|2008-10-26 17:00,27,6.133,6.186,6.115,6.167,0
20081101|2008-10-26 17:30,27,6.163,6.167,6.15,6.15,0
20081101|2008-10-26 18:00,27,6.157,6.16,6.153,6.16,0
20081101|2008-10-26 18:30,27,6.16,6.166,5.99,6.02,1
20081101|2008-10-26 19:00,27,6.05,6.054,5.999,6.005,0
20081101|2008-10-26 19:30,27,6.005,6.044,6.001,6.035,0
20081101|2008-10-26 20:00,27,6.045,6.046,6.027,6.04,0
20081101|2008-10-26 20:30,27,6.043,6.047,6.03,6.043,0
20081101|2008-10-26 21:00,27,6.03,6.03,6.025,6.025,0
20081101|2008-10-26 21:30,27,6.04,6.05,6.021,6.04,0
20081101|2008-10-26 22:00,27,6.04,6.041,6.04,6.041,0
20081101|2008-10-26 22:30,27,6.03,6.05,6.03,6.05,0
20081101|2008-10-26 23:00,27,6.044,6.045,6.044,6.045,0
20081101|2008-10-26 23:30,27,6.045,6.045,6.045,6.045,0
20081101|2008-10-27 00:00,27,6.044,6.045,6.043,6.043,0
20081101|2008-10-27 00:30,27,6.045,6.045,6.043,6.043,0
20081101|2008-10-27 01:00,27,6.032,6.043,6.03,6.043,0
20081101|2008-10-27 01:30,27,6.043,6.043,6.042,6.042,0
20081101|2008-10-27 02:00,27,6.033,6.042,6.032,6.042,0
20081101|2008-10-27 02:30,27,6.042,6.042,6.016,6.016,0
20081101|2008-10-27 03:00,27,6.04,6.04,6.014,6.014,0
20081101|2008-10-27 03:30,27,6.01,6.035,6.01,6.035,0
20081101|2008-10-27 04:00,27,6.035,6.035,6.035,6.035,0
20081101|2008-10-27 04:30,27,6.035,6.035,6.034,6.035,0
20081101|2008-10-27 05:00,27,6.024,6.035,6.018,6.03,0
20081101|2008-10-27 05:30,27,6.027,6.035,6,6,0
20081101|2008-10-27 06:00,27,6.015,6.035,5.994,6.018,0
20081101|2008-10-27 06:30,27,6.018,6.05,6.003,6.039,0
20081101|2008-10-27 07:00,27,6.048,6.082,5.999,6.04,2
20081101|2008-10-27 07:30,27,6.04,6.097,6.039,6.095,2
20081101|2008-10-27 08:00,27,6.095,6.161,6.084,6.148,32
20081101|2008-10-27 08:30,27,6.146,6.206,6.105,6.191,10
20081101|2008-10-27 09:00,27,6.189,6.195,6.149,6.154,4
20081101|2008-10-27 09:30,27,6.154,6.157,6.1,6.141,7
20081101|2008-10-27 10:00,27,6.138,6.165,6.109,6.131,2
20081101|2008-10-27 10:30,27,6.13,6.14,6.05,6.076,19
20081101|2008-10-27 11:00,27,6.074,6.128,6.071,6.118,5
20081101|2008-10-27 11:30,27,6.121,6.183,6.113,6.173,5
20081101|2008-10-27 12:00,27,6.169,6.18,6.121,6.155,7
20081101|2008-10-27 12:30,27,6.151,6.18,6.115,6.151,3
20081101|2008-10-27 13:00,27,6.153,6.178,6.116,6.123,5
20081101|2008-10-27 13:30,27,6.122,6.151,6.114,6.119,3
20081101|2008-10-27 14:00,27,6.125,6.148,6.117,6.125,0
20081101|2008-10-27 14:30,27,6.125,6.132,6.1,6.105,0
20081101|2008-10-27 15:00,27,6.108,6.116,6.097,6.111,0
20081101|2008-10-27 15:30,27,6.109,6.123,6.109,6.122,0
20081101|2008-10-27 16:00,27,6.123,6.128,6.112,6.112,0
20081101|2008-10-27 17:00,28,6.145,6.15,6.121,6.145,0
20081101|2008-10-27 17:30,28,6.139,6.139,6.129,6.129,0
20081101|2008-10-27 18:00,28,6.145,6.145,6.145,6.145,0
20081101|2008-10-27 18:30,28,6.149,6.149,6.149,6.149,0
20081101|2008-10-27 19:00,28,6.135,6.135,6.12,6.12,1
20081101|2008-10-27 19:30,28,6.108,6.108,6.104,6.104,0
20081101|2008-10-27 20:30,28,6.109,6.109,6.103,6.103,0
20081101|2008-10-27 21:30,28,6.109,6.115,6.105,6.105,0
20081101|2008-10-27 22:00,28,6.106,6.106,6.106,6.106,0
20081101|2008-10-27 23:00,28,6.112,6.112,6.112,6.112,0
20081101|2008-10-28 00:00,28,6.112,6.112,6.105,6.105,0
20081101|2008-10-28 00:30,28,6.12,6.12,6.11,6.11,0
20081101|2008-10-28 01:30,28,6.111,6.111,6.111,6.111,0
20081101|2008-10-28 02:30,28,6.111,6.111,6.108,6.108,0
20081101|2008-10-28 03:00,28,6.105,6.11,6.102,6.11,0
20081101|2008-10-28 04:00,28,6.105,6.105,6.104,6.104,0
20081101|2008-10-28 04:30,28,6.111,6.111,6.111,6.111,0
20081101|2008-10-28 05:00,28,6.104,6.112,6.098,6.105,0
20081101|2008-10-28 05:30,28,6.112,6.172,6.112,6.143,0
20081101|2008-10-28 06:00,28,6.138,6.147,6.128,6.147,0
20081101|2008-10-28 06:30,28,6.146,6.198,6.145,6.19,0
20081101|2008-10-28 07:00,28,6.194,6.239,6.18,6.222,0
20081101|2008-10-28 07:30,28,6.216,6.216,6.173,6.182,1
20081101|2008-10-28 08:00,28,6.184,6.188,6.144,6.157,5
20081101|2008-10-28 08:30,28,6.158,6.181,6.067,6.087,9
20081101|2008-10-28 09:00,28,6.087,6.129,6.075,6.126,4
20081101|2008-10-28 09:30,28,6.125,6.139,6.108,6.119,2
20081101|2008-10-28 10:00,28,6.119,6.213,6.117,6.21,9
20081101|2008-10-28 10:30,28,6.209,6.302,6.196,6.257,23
20081101|2008-10-28 11:00,28,6.258,6.277,6.224,6.224,5
20081101|2008-10-28 11:30,28,6.223,6.26,6.21,6.232,1
20081101|2008-10-28 12:00,28,6.232,6.243,6.15,6.179,11
20081101|2008-10-28 12:30,28,6.177,6.186,6.109,6.148,7
20081101|2008-10-28 13:00,28,6.149,6.221,6.124,6.195,24
20081101|2008-10-28 13:30,28,6.195,6.237,6.191,6.221,1
20081101|2008-10-28 14:00,28,6.225,6.228,6.21,6.22,0
20081101|2008-10-28 14:30,28,6.22,6.237,6.219,6.237,0
20081101|2008-10-28 15:00,28,6.237,6.285,6.232,6.26,0
20081101|2008-10-28 15:30,28,6.262,6.313,6.261,6.306,0
20081101|2008-10-28 16:00,28,6.3,6.306,6.286,6.286,0
20081101|2008-10-28 17:00,29,6.33,6.385,6.33,6.385,0
20081101|2008-10-28 17:30,29,6.295,6.295,6.295,6.295,0
20081101|2008-10-28 19:00,29,6.342,6.342,6.342,6.342,0
20081101|2008-10-28 19:30,29,6.331,6.331,6.331,6.331,0
20081101|2008-10-28 20:30,29,6.33,6.33,6.31,6.31,0
20081101|2008-10-29 02:00,29,6.386,6.386,6.386,6.386,0
20081101|2008-10-29 02:30,29,6.395,6.395,6.395,6.395,0
20081101|2008-10-29 03:30,29,6.388,6.388,6.349,6.366,0
20081101|2008-10-29 04:00,29,6.368,6.369,6.33,6.33,0
20081101|2008-10-29 04:30,29,6.31,6.357,6.31,6.357,0
20081101|2008-10-29 05:00,29,6.328,6.328,6.321,6.321,0
20081101|2008-10-29 05:30,29,6.357,6.4,6.345,6.37,0
20081101|2008-10-29 06:00,29,6.389,6.389,6.342,6.342,0
20081101|2008-10-29 06:30,29,6.374,6.379,6.345,6.377,0
20081101|2008-10-29 07:00,29,6.382,6.4,6.339,6.359,0
20081101|2008-10-29 07:30,29,6.356,6.393,6.351,6.36,0
20081101|2008-10-29 08:00,29,6.355,6.472,6.355,6.445,7
20081101|2008-10-29 08:30,29,6.446,6.47,6.418,6.436,0
20081101|2008-10-29 09:00,29,6.428,6.453,6.422,6.442,0
20081101|2008-10-29 09:30,29,6.441,6.459,6.374,6.42,4
20081101|2008-10-29 10:00,29,6.419,6.46,6.406,6.441,0
20081101|2008-10-29 10:30,29,6.441,6.469,6.39,6.452,2
20081101|2008-10-29 11:00,29,6.455,6.552,6.455,6.523,3
20081101|2008-10-29 11:30,29,6.526,6.58,6.473001,6.549,0
20081101|2008-10-29 12:00,29,6.547,6.58,6.516,6.58,0
20081101|2008-10-29 12:30,29,6.574,6.577,6.476,6.525,1
20081101|2008-10-29 13:00,29,6.531,6.561,6.408999,6.476,13
20081101|2008-10-29 13:30,29,6.48,6.55,6.47,6.535,0
20081101|2008-10-29 14:30,29,6.48,6.48,6.48,6.48,0
20081201|2008-05-05 07:30,5,11.785,11.785,11.785,11.785,0
20081201|2008-05-05 08:00,5,11.781,11.87,11.781,11.87,0
20081201|2008-05-05 08:30,5,11.9,11.9,11.885,11.885,0
20081201|2008-05-05 09:00,5,11.881,12.02,11.863,12.01,0
20081201|2008-05-05 09:30,5,12.025,12.045,12.008,12.045,0
20081201|2008-05-05 10:00,5,12.011,12.054,12.011,12.054,0
20081201|2008-05-05 10:30,5,12.05,12.05,12.032,12.04,0
20081201|2008-05-05 11:30,5,12.04,12.043,12.04,12.043,0
20081201|2008-05-05 12:00,5,12.03,12.08,12.03,12.08,0
20081201|2008-05-05 12:30,5,12.085,12.104,12.08,12.08,1
20081201|2008-05-05 13:00,5,12.07,12.08,12.07,12.07,0
20081201|2008-05-05 13:30,5,12.054,12.06,12.048,12.06,0
20081201|2008-05-05 14:30,5,12.071,12.071,12.071,12.071,0
20081201|2008-05-05 17:30,6,12.07,12.07,12.07,12.07,0
20081201|2008-05-06 07:30,6,12.05,12.05,12.05,12.05,0
20081201|2008-05-06 08:00,6,12.088,12.162,12.088,12.14,0
20081201|2008-05-06 08:30,6,12.125,12.202,12.125,12.175,0
20081201|2008-05-06 09:00,6,12.155,12.24,12.155,12.217,2
20081201|2008-05-06 09:30,6,12.218,12.24,12.218,12.24,1
20081201|2008-05-06 10:00,6,12.18,12.19,12.154,12.19,0
20081201|2008-05-06 10:30,6,12.235,12.237,12.201,12.203,0
20081201|2008-05-06 11:00,6,12.2,12.2,12.158,12.184,0
20081201|2008-05-06 11:30,6,12.156,12.17,12.1,12.1,0
20081201|2008-05-06 12:00,6,12.093,12.1,12.089,12.09,0
20081201|2008-05-06 12:30,6,12.148,12.17,12.148,12.168,0
20081201|2008-05-06 13:00,6,12.105,12.135,12.07,12.07,0
20081201|2008-05-06 14:00,6,12.026,12.026,12.014,12.014,0
20081201|2008-05-07 07:30,7,12.04,12.04,12.04,12.04,0
20081201|2008-05-07 08:30,7,12.041,12.064,12.04,12.059,0
20081201|2008-05-07 09:00,7,12.058,12.058,12.058,12.058,0
20081201|2008-05-07 09:30,7,12.05,12.244,12.05,12.243,0
20081201|2008-05-07 10:00,7,12.179,12.201,12.14,12.201,0
20081201|2008-05-07 10:30,7,12.156,12.156,12.156,12.156,0
20081201|2008-05-07 11:00,7,12.189,12.206,12.174,12.174,0
20081201|2008-05-07 12:00,7,12.25,12.25,12.25,12.25,0
20081201|2008-05-07 13:00,7,12.216,12.216,12.216,12.216,0
20081201|2008-05-07 13:30,7,12.21,12.215,12.21,12.215,0
20081201|2008-05-07 14:00,7,12.227,12.23,12.223,12.23,0
20081201|2008-05-07 14:30,7,12.23,12.23,12.23,12.23,0
20081201|2008-05-07 15:00,7,12.23,12.23,12.23,12.23,0
20081201|2008-05-08 02:30,8,12.28,12.28,12.28,12.28,0
20081201|2008-05-08 06:00,8,12.27,12.27,12.27,12.27,0
20081201|2008-05-08 06:30,8,12.225,12.225,12.225,12.225,0
20081201|2008-05-08 07:00,8,12.279,12.313,12.279,12.313,0
20081201|2008-05-08 07:30,8,12.315,12.315,12.286,12.286,0
20081201|2008-05-08 08:00,8,12.269,12.28,12.255,12.271,0
20081201|2008-05-08 08:30,8,12.252,12.252,12.178,12.198,0
20081201|2008-05-08 09:00,8,12.216,12.233,12.19,12.204,0
20081201|2008-05-08 09:30,8,12.185,12.3,12.175,12.268,0
20081201|2008-05-08 10:00,8,12.238,12.262,12.238,12.248,0
20081201|2008-05-08 10:30,8,12.207,12.225,12.2,12.225,0
20081201|2008-05-08 11:00,8,12.262,12.262,12.262,12.262,0
20081201|2008-05-08 11:30,8,12.27,12.284,12.25,12.26,0
20081201|2008-05-08 12:00,8,12.223,12.223,12.223,12.223,0
20081201|2008-05-08 12:30,8,12.158,12.158,12.099,12.117,0
20081201|2008-05-08 13:00,8,12.125,12.134,12.121,12.134,0
20081201|2008-05-08 13:30,8,12.11,12.11,12.11,12.11,0
20081201|2008-05-08 14:00,8,12.11,12.155,12.11,12.155,0
20081201|2008-05-08 14:30,8,12.155,12.16,12.155,12.16,0
20081201|2008-05-09 07:30,9,12.285,12.285,12.285,12.285,0
20081201|2008-05-09 08:00,9,12.29,12.32,12.279,12.308,0
20081201|2008-05-09 08:30,9,12.31,12.32,12.267,12.275,0
20081201|2008-05-09 09:00,9,12.266,12.266,12.225,12.257,0
20081201|2008-05-09 09:30,9,12.28,12.29,12.28,12.28,0
20081201|2008-05-09 10:00,9,12.253,12.271,12.252,12.254,0
20081201|2008-05-09 11:00,9,12.277,12.286,12.275,12.275,0
20081201|2008-05-09 11:30,9,12.305,12.33,12.305,12.33,0
20081201|2008-05-09 12:00,9,12.345,12.404,12.345,12.395,0
20081201|2008-05-09 12:30,9,12.38,12.38,12.351,12.365,0
20081201|2008-05-09 13:00,9,12.352,12.359,12.352,12.359,0
20081201|2008-05-09 13:30,9,12.439,12.439,12.439,12.439,0
20081201|2008-05-09 14:00,9,12.395,12.395,12.395,12.395,0
20081201|2008-05-12 07:30,12,12.365,12.365,12.365,12.365,0
20081201|2008-05-12 08:00,12,12.348,12.35,12.333,12.333,0
20081201|2008-05-12 08:30,12,12.295,12.323,12.295,12.323,0
20081201|2008-05-12 09:00,12,12.365,12.464,12.365,12.436,0
20081201|2008-05-12 09:30,12,12.45,12.454,12.434,12.434,0
20081201|2008-05-12 10:00,12,12.449,12.45,12.405,12.415,0
20081201|2008-05-12 10:30,12,12.421,12.421,12.411,12.412,0
20081201|2008-05-12 11:00,12,12.377,12.377,12.35,12.356,0
20081201|2008-05-12 12:00,12,12.326,12.358,12.299,12.358,0
20081201|2008-05-12 12:30,12,12.349,12.375,12.349,12.375,0
20081201|2008-05-12 13:00,12,12.324,12.324,12.195,12.202,0
20081201|2008-05-12 13:30,12,12.203,12.203,12.2,12.2,0
20081201|2008-05-12 17:00,13,12.224,12.224,12.224,12.224,0
20081201|2008-05-13 08:00,13,12.236,12.236,12.17,12.17,0
20081201|2008-05-13 08:30,13,12.242,12.242,12.242,12.242,0
20081201|2008-05-13 09:00,13,12.301,12.339,12.288,12.29,0
20081201|2008-05-13 09:30,13,12.29,12.373,12.29,12.373,0
20081201|2008-05-13 10:00,13,12.431,12.454,12.418,12.447,0
20081201|2008-05-13 10:30,13,12.485,12.515,12.48,12.49,0
20081201|2008-05-13 11:00,13,12.421,12.421,12.421,12.421,0
20081201|2008-05-13 11:30,13,12.41,12.445,12.409,12.445,0
20081201|2008-05-13 12:00,13,12.431,12.495,12.431,12.495,0
20081201|2008-05-13 12:30,13,12.49,12.495,12.34,12.34,0
20081201|2008-05-13 13:00,13,12.382,12.391,12.335,12.339,0
20081201|2008-05-13 13:30,13,12.325,12.325,12.325,12.325,0
20081201|2008-05-13 14:30,13,12.323,12.323,12.323,12.323,0
20081201|2008-05-13 20:00,14,12.621,12.621,12.621,12.621,0
20081201|2008-05-13 20:30,14,12.625,12.625,12.625,12.625,0
20081201|2008-05-13 22:00,14,12.62,12.62,12.62,12.62,0
20081201|2008-05-14 04:00,14,12.59,12.59,12.59,12.59,0
20081201|2008-05-14 06:30,14,12.581,12.581,12.581,12.581,0
20081201|2008-05-14 07:30,14,12.619,12.619,12.59,12.59,0
20081201|2008-05-14 08:00,14,12.57,12.588,12.57,12.588,0
20081201|2008-05-14 08:30,14,12.582,12.582,12.55,12.566,0
20081201|2008-05-14 09:00,14,12.52,12.555,12.506,12.524,0
20081201|2008-05-14 09:30,14,12.554,12.57,12.537,12.57,0
20081201|2008-05-14 10:00,14,12.555,12.586,12.555,12.555,0
20081201|2008-05-14 10:30,14,12.54,12.54,12.481,12.514,0
20081201|2008-05-14 11:00,14,12.583,12.583,12.573,12.573,0
20081201|2008-05-14 11:30,14,12.576,12.596,12.576,12.594,0
20081201|2008-05-14 12:00,14,12.556,12.556,12.556,12.556,0
20081201|2008-05-14 12:30,14,12.578,12.578,12.55,12.55,0
20081201|2008-05-14 13:00,14,12.524,12.538,12.524,12.538,0
20081201|2008-05-14 13:30,14,12.506,12.508,12.504,12.506,0
20081201|2008-05-14 14:00,14,12.496,12.496,12.496,12.496,0
20081201|2008-05-15 07:00,15,12.534,12.534,12.522,12.522,0
20081201|2008-05-15 07:30,15,12.532,12.532,12.532,12.532,0
20081201|2008-05-15 08:00,15,12.52,12.6,12.52,12.6,0
20081201|2008-05-15 08:30,15,12.592,12.64,12.566,12.566,1
20081201|2008-05-15 09:00,15,12.58,12.58,12.44,12.44,1
20081201|2008-05-15 09:30,15,12.324,12.41,12.312,12.41,0
20081201|2008-05-15 10:00,15,12.344,12.397,12.344,12.382,0
20081201|2008-05-15 10:30,15,12.335,12.335,12.14,12.218,0
20081201|2008-05-15 11:00,15,12.247,12.247,12.2,12.209,0
20081201|2008-05-15 11:30,15,12.267,12.267,12.224,12.224,0
20081201|2008-05-15 12:00,15,12.163,12.19,12.14,12.165,0
20081201|2008-05-15 12:30,15,12.3,12.3,12.3,12.3,0
20081201|2008-05-15 13:00,15,12.3,12.38,12.287,12.38,0
20081201|2008-05-15 14:00,15,12.364,12.364,12.364,12.364,0
20081201|2008-05-15 15:30,15,12.41,12.41,12.4,12.4,0
20081201|2008-05-16 05:30,16,12.48,12.48,12.48,12.48,0
20081201|2008-05-16 06:30,16,12.484,12.484,12.484,12.484,0
20081201|2008-05-16 07:00,16,12.535,12.535,12.535,12.535,0
20081201|2008-05-16 07:30,16,12.524,12.526,12.524,12.526,0
20081201|2008-05-16 08:00,16,12.513,12.543,12.513,12.543,0
20081201|2008-05-16 08:30,16,12.5,12.5,12.476,12.476,0
20081201|2008-05-16 09:00,16,12.465,12.472,12.449,12.449,0
20081201|2008-05-16 09:30,16,12.416,12.418,12.27,12.27,0
20081201|2008-05-16 10:00,16,12.271,12.365,12.269,12.27,0
20081201|2008-05-16 10:30,16,12.27,12.272,12.245,12.247,0
20081201|2008-05-16 11:00,16,12.335,12.335,12.335,12.335,0
20081201|2008-05-16 11:30,16,12.306,12.306,12.211,12.211,0
20081201|2008-05-16 12:00,16,12.17,12.182,12.17,12.182,0
20081201|2008-05-16 12:30,16,12.15,12.2,12.15,12.2,0
20081201|2008-05-16 13:00,16,12.116,12.116,12.1,12.107,0
20081201|2008-05-16 13:30,16,12.102,12.128,12.098,12.128,0
20081201|2008-05-16 14:00,16,12.135,12.135,12.104,12.104,0
20081201|2008-05-16 14:30,16,12.098,12.107,12.092,12.107,0
20081201|2008-05-18 18:30,19,12.14,12.14,12.14,12.14,0
20081201|2008-05-19 06:00,19,12.25,12.25,12.25,12.25,0
20081201|2008-05-19 07:30,19,12.185,12.185,12.185,12.185,0
20081201|2008-05-19 08:00,19,12.19,12.19,12.165,12.165,0
20081201|2008-05-19 08:30,19,12.14,12.209,12.115,12.198,0
20081201|2008-05-19 09:00,19,12.194,12.205,12.186,12.205,0
20081201|2008-05-19 09:30,19,12.249,12.249,12.203,12.24,0
20081201|2008-05-19 10:00,19,12.182,12.182,12.126,12.126,0
20081201|2008-05-19 10:30,19,12.2,12.2,12.2,12.2,0
20081201|2008-05-19 11:00,19,12.216,12.216,12.143,12.143,0
20081201|2008-05-19 11:30,19,12.143,12.162,12.119,12.162,0
20081201|2008-05-19 12:00,19,12.17,12.178,12.132,12.14,0
20081201|2008-05-19 12:30,19,12.129,12.132,12.028,12.035,0
20081201|2008-05-19 13:00,19,12.012,12.012,11.892,11.985,0
20081201|2008-05-19 13:30,19,11.947,11.961,11.947,11.955,0
20081201|2008-05-19 14:00,19,11.96,11.969,11.96,11.969,0
20081201|2008-05-19 14:30,19,11.937,11.937,11.935,11.935,0
20081201|2008-05-19 17:00,20,11.986,11.986,11.986,11.986,0
20081201|2008-05-20 07:30,20,12.05,12.05,12.05,12.05,0
20081201|2008-05-20 08:00,20,12.064,12.19,12.064,12.19,0
20081201|2008-05-20 08:30,20,12.16,12.163,12.152,12.152,0
20081201|2008-05-20 09:00,20,12.15,12.2,12.15,12.2,0
20081201|2008-05-20 09:30,20,12.199,12.233,12.199,12.215,0
20081201|2008-05-20 10:00,20,12.209,12.216,12.185,12.185,0
20081201|2008-05-20 10:30,20,12.24,12.365,12.24,12.365,0
20081201|2008-05-20 11:00,20,12.395,12.4,12.348,12.35,0
20081201|2008-05-20 11:30,20,12.31,12.325,12.3,12.325,0
20081201|2008-05-20 12:00,20,12.364,12.364,12.34,12.34,0
20081201|2008-05-20 12:30,20,12.31,12.31,12.3,12.31,0
20081201|2008-05-20 13:00,20,12.36,12.366,12.32,12.32,0
20081201|2008-05-20 13:30,20,12.33,12.33,12.31,12.32,0
20081201|2008-05-21 06:00,21,12.475,12.475,12.475,12.475,0
20081201|2008-05-21 06:30,21,12.496,12.5,12.496,12.5,0
20081201|2008-05-21 07:00,21,12.46,12.46,12.46,12.46,0
20081201|2008-05-21 07:30,21,12.434,12.434,12.411,12.411,0
20081201|2008-05-21 08:00,21,12.43,12.438,12.43,12.436,0
20081201|2008-05-21 08:30,21,12.437,12.48,12.427,12.427,0
20081201|2008-05-21 09:00,21,12.416,12.428,12.391,12.413,0
20081201|2008-05-21 09:30,21,12.43,12.553,12.43,12.553,0
20081201|2008-05-21 10:00,21,12.581,12.587,12.56,12.56,0
20081201|2008-05-21 10:30,21,12.544,12.548,12.525,12.525,0
20081201|2008-05-21 11:30,21,12.574,12.574,12.574,12.574,0
20081201|2008-05-21 12:00,21,12.61,12.634,12.61,12.622,0
20081201|2008-05-21 12:30,21,12.621,12.621,12.581,12.596,0
20081201|2008-05-21 13:00,21,12.582,12.617,12.55,12.617,0
20081201|2008-05-21 13:30,21,12.614,12.672,12.614,12.67,0
20081201|2008-05-21 14:00,21,12.67,12.67,12.67,12.67,0
20081201|2008-05-21 15:30,21,12.68,12.68,12.68,12.68,0
20081201|2008-05-21 18:30,22,12.68,12.68,12.68,12.68,0
20081201|2008-05-21 21:00,22,12.734,12.75,12.734,12.75,0
20081201|2008-05-22 07:30,22,12.716,12.724,12.623,12.623,0
20081201|2008-05-22 08:00,22,12.587,12.587,12.587,12.587,0
20081201|2008-05-22 08:30,22,12.593,12.608,12.586,12.589,0
20081201|2008-05-22 09:00,22,12.57,12.57,12.49,12.49,0
20081201|2008-05-22 09:30,22,12.613,12.79,12.613,12.75,0
20081201|2008-05-22 10:00,22,12.716,12.72,12.709,12.71,0
20081201|2008-05-22 11:00,22,12.686,12.706,12.686,12.695,0
20081201|2008-05-22 12:00,22,12.735,12.756,12.718,12.756,0
20081201|2008-05-22 12:30,22,12.78,12.78,12.7,12.7,0
20081201|2008-05-22 13:00,22,12.645,12.646,12.645,12.646,0
20081201|2008-05-22 13:30,22,12.63,12.63,12.63,12.63,0
20081201|2008-05-22 14:30,22,12.631,12.631,12.613,12.617,0
20081201|2008-05-23 08:00,23,12.681,12.781,12.681,12.745,0
20081201|2008-05-23 08:30,23,12.746,12.775,12.744,12.77,0
20081201|2008-05-23 09:00,23,12.779,12.78,12.708,12.708,0
20081201|2008-05-23 09:30,23,12.737,12.74,12.72,12.72,0
20081201|2008-05-23 10:00,23,12.681,12.722,12.681,12.722,0
20081201|2008-05-23 10:30,23,12.66,12.66,12.624,12.624,0
20081201|2008-05-23 11:00,23,12.665,12.665,12.652,12.652,0
20081201|2008-05-23 11:30,23,12.68,12.72,12.68,12.72,0
20081201|2008-05-23 12:00,23,12.744,12.744,12.721,12.721,0
20081201|2008-05-23 13:00,23,12.708,12.708,12.67,12.701,0
20081201|2008-05-23 13:30,23,12.769,12.78,12.769,12.78,0
20081201|2008-05-23 14:00,23,12.78,12.78,12.78,12.78,0
20081201|2008-05-25 20:00,26,12.88,12.88,12.88,12.88,0
20081201|2008-05-26 20:30,27,12.995,12.995,12.995,12.995,0
20081201|2008-05-27 05:30,27,12.95,12.95,12.95,12.95,0
20081201|2008-05-27 08:00,27,12.87,12.87,12.82,12.82,0
20081201|2008-05-27 08:30,27,12.829,12.829,12.788,12.81,0
20081201|2008-05-27 09:00,27,12.8,12.857,12.8,12.857,0
20081201|2008-05-27 09:30,27,12.828,12.876,12.828,12.876,0
20081201|2008-05-27 10:00,27,12.829,12.832,12.828,12.832,0
20081201|2008-05-27 10:30,27,12.82,12.82,12.82,12.82,0
20081201|2008-05-27 11:30,27,12.864,12.88,12.841,12.848,0
20081201|2008-05-27 12:00,27,12.86,12.86,12.86,12.86,0
20081201|2008-05-27 12:30,27,12.807,12.807,12.807,12.807,0
20081201|2008-05-27 13:00,27,12.755,12.765,12.72,12.72,0
20081201|2008-05-27 13:30,27,12.69,12.69,12.68,12.685,0
20081201|2008-05-27 14:30,27,12.713,12.715,12.713,12.715,0
20081201|2008-05-28 05:00,28,12.65,12.65,12.65,12.65,0
20081201|2008-05-28 05:30,28,12.624,12.624,12.624,12.624,0
20081201|2008-05-28 06:00,28,12.65,12.65,12.62,12.62,0
20081201|2008-05-28 06:30,28,12.62,12.62,12.62,12.62,0
20081201|2008-05-28 07:00,28,12.55,12.57,12.55,12.57,0
20081201|2008-05-28 07:30,28,12.59,12.59,12.59,12.59,0
20081201|2008-05-28 08:00,28,12.665,12.665,12.65,12.665,0
20081201|2008-05-28 08:30,28,12.62,12.715,12.616,12.715,0
20081201|2008-05-28 09:00,28,12.726,12.84,12.726,12.83,0
20081201|2008-05-28 09:30,28,12.8,12.8,12.75,12.765,0
20081201|2008-05-28 10:00,28,12.754,12.754,12.748,12.752,0
20081201|2008-05-28 10:30,28,12.785,12.81,12.736,12.761,0
20081201|2008-05-28 11:00,28,12.736,12.778,12.736,12.778,0
20081201|2008-05-28 11:30,28,12.779,12.779,12.735,12.735,0
20081201|2008-05-28 12:30,28,12.775,12.794,12.775,12.785,0
20081201|2008-05-28 13:00,28,12.806,12.833,12.77,12.771,0
20081201|2008-05-29 07:30,29,12.777,12.777,12.697,12.697,0
20081201|2008-05-29 08:00,29,12.649,12.66,12.575,12.633,0
20081201|2008-05-29 08:30,29,12.59,12.6,12.587,12.587,0
20081201|2008-05-29 09:00,29,12.587,12.65,12.587,12.616,0
20081201|2008-05-29 09:30,29,12.66,12.741,12.6,12.65,0
20081201|2008-05-29 10:00,29,12.725,12.725,12.592,12.592,0
20081201|2008-05-29 10:30,29,12.589,12.589,12.511,12.543,0
20081201|2008-05-29 11:00,29,12.56,12.56,12.521,12.541,0
20081201|2008-05-29 11:30,29,12.525,12.525,12.428,12.428,0
20081201|2008-05-29 12:00,29,12.445,12.445,12.366,12.366,0
20081201|2008-05-29 12:30,29,12.388,12.388,12.34,12.34,0
20081201|2008-05-29 13:00,29,12.363,12.375,12.281,12.281,0
20081201|2008-05-29 13:30,29,12.31,12.31,12.292,12.292,0
20081201|2008-05-29 14:00,29,12.287,12.287,12.287,12.287,0
20081201|2008-05-29 14:30,29,12.285,12.285,12.28,12.28,0
20081201|2008-05-29 15:30,29,12.275,12.275,12.275,12.275,0
20081201|2008-05-29 16:00,29,12.285,12.285,12.285,12.285,0
20081201|2008-05-30 03:30,30,12.256,12.256,12.256,12.256,0
20081201|2008-05-30 06:00,30,12.38,12.38,12.38,12.38,0
20081201|2008-05-30 06:30,30,12.44,12.44,12.44,12.44,0
20081201|2008-05-30 07:00,30,12.46,12.465,12.46,12.465,0
20081201|2008-05-30 08:00,30,12.436,12.436,12.373,12.41,0
20081201|2008-05-30 08:30,30,12.438,12.502,12.438,12.44,0
20081201|2008-05-30 09:00,30,12.421,12.431,12.35,12.35,1
20081201|2008-05-30 09:30,30,12.39,12.402,12.39,12.402,0
20081201|2008-05-30 10:00,30,12.455,12.491,12.435,12.435,0
20081201|2008-05-30 10:30,30,12.435,12.457,12.434,12.457,0
20081201|2008-05-30 11:00,30,12.458,12.48,12.42,12.424,0
20081201|2008-05-30 11:30,30,12.43,12.45,12.4,12.45,0
20081201|2008-05-30 12:00,30,12.488,12.488,12.485,12.485,0
20081201|2008-05-30 12:30,30,12.457,12.477,12.45,12.45,0
20081201|2008-05-30 13:00,30,12.465,12.47,12.45,12.45,0
20081201|2008-05-30 13:30,30,12.45,12.45,12.45,12.45,0
20081201|2008-05-30 17:00,2,12.457,12.457,12.457,12.457,0
20081201|2008-06-01 21:00,2,12.51,12.51,12.51,12.51,0
20081201|2008-06-02 07:30,2,12.58,12.58,12.578,12.578,0
20081201|2008-06-02 08:00,2,12.616,12.616,12.616,12.616,0
20081201|2008-06-02 08:30,2,12.65,12.78,12.643,12.75,0
20081201|2008-06-02 09:00,2,12.75,12.898,12.75,12.877,0
20081201|2008-06-02 09:30,2,12.874,12.877,12.813,12.85,0
20081201|2008-06-02 10:00,2,12.792,12.795,12.792,12.792,0
20081201|2008-06-02 10:30,2,12.809,12.848,12.809,12.848,0
20081201|2008-06-02 11:00,2,12.88,12.88,12.806,12.852,0
20081201|2008-06-02 11:30,2,12.82,12.821,12.797,12.797,0
20081201|2008-06-02 12:00,2,12.848,12.848,12.848,12.848,0
20081201|2008-06-02 13:00,2,12.685,12.72,12.685,12.72,0
20081201|2008-06-02 13:30,2,12.69,12.69,12.69,12.69,0
20081201|2008-06-02 14:30,2,12.737,12.737,12.737,12.737,0
20081201|2008-06-03 06:00,3,12.95,12.95,12.95,12.95,0
20081201|2008-06-03 06:30,3,12.95,12.95,12.95,12.95,0
20081201|2008-06-03 07:00,3,13,13.006,13,13.006,0
20081201|2008-06-03 07:30,3,13.01,13.01,13.01,13.01,0
20081201|2008-06-03 08:00,3,12.982,12.982,12.951,12.98,0
20081201|2008-06-03 08:30,3,12.97,12.97,12.962,12.967,0
20081201|2008-06-03 09:00,3,12.942,12.953,12.928,12.928,0
20081201|2008-06-03 09:30,3,12.991,13.02,12.984,13.014,0
20081201|2008-06-03 10:00,3,13.05,13.05,12.945,12.982,0
20081201|2008-06-03 10:30,3,12.99,13.01,12.99,13.01,0
20081201|2008-06-03 11:00,3,13,13,13,13,0
20081201|2008-06-03 11:30,3,13,13,12.958,12.958,0
20081201|2008-06-03 12:00,3,12.962,12.965,12.894,12.894,0
20081201|2008-06-03 12:30,3,12.95,12.95,12.895,12.895,0
20081201|2008-06-03 13:00,3,12.904,12.972,12.904,12.968,0
20081201|2008-06-03 14:30,3,12.948,12.948,12.948,12.948,0
20081201|2008-06-04 07:00,4,12.84,12.84,12.84,12.84,0
20081201|2008-06-04 07:30,4,12.913,12.95,12.913,12.95,0
20081201|2008-06-04 08:00,4,12.838,12.838,12.823,12.831,0
20081201|2008-06-04 08:30,4,12.817,12.972,12.816,12.972,0
20081201|2008-06-04 09:00,4,12.956,12.956,12.867,12.87,0
20081201|2008-06-04 09:30,4,12.889,12.89,12.829,12.829,0
20081201|2008-06-04 10:00,4,12.87,12.9,12.87,12.9,0
20081201|2008-06-04 10:30,4,12.885,12.885,12.85,12.85,0
20081201|2008-06-04 11:00,4,12.972,12.99,12.972,12.974,0
20081201|2008-06-04 11:30,4,12.99,13.011,12.977,12.98,0
20081201|2008-06-04 12:00,4,13.008,13.023,12.997,13,0
20081201|2008-06-04 12:30,4,12.985,12.985,12.985,12.985,0
20081201|2008-06-04 13:00,4,13.02,13.02,13.02,13.02,0
20081201|2008-06-04 13:30,4,12.975,12.981,12.975,12.981,0
20081201|2008-06-04 14:00,4,13.023,13.023,12.99,12.99,0
20081201|2008-06-05 06:00,5,13.06,13.079,13.06,13.079,0
20081201|2008-06-05 06:30,5,13.079,13.105,13.079,13.105,0
20081201|2008-06-05 07:30,5,13.032,13.032,13.032,13.032,0
20081201|2008-06-05 08:00,5,13.11,13.11,13.1,13.103,0
20081201|2008-06-05 08:30,5,13.08,13.098,13.051,13.051,0
20081201|2008-06-05 09:00,5,13.062,13.062,12.996,13.021,0
20081201|2008-06-05 09:30,5,13.001,13.04,12.934,12.94,0
20081201|2008-06-05 10:00,5,12.99,12.99,12.94,12.985,0
20081201|2008-06-05 10:30,5,13.01,13.014,12.983,12.983,0
20081201|2008-06-05 11:00,5,12.999,12.999,12.95,12.975,0
20081201|2008-06-05 11:30,5,12.975,12.975,12.962,12.962,0
20081201|2008-06-05 12:00,5,13,13.03,13,13.03,0
20081201|2008-06-05 12:30,5,13.03,13.03,13.015,13.015,0
20081201|2008-06-05 13:00,5,13.05,13.1,13.05,13.09,0
20081201|2008-06-05 13:30,5,13.094,13.094,13.085,13.085,0
20081201|2008-06-06 03:30,6,13.15,13.15,13.15,13.15,0
20081201|2008-06-06 07:00,6,13.164,13.164,13.164,13.164,0
20081201|2008-06-06 07:30,6,13.217,13.217,13.21,13.21,0
20081201|2008-06-06 08:00,6,13.19,13.345,13.19,13.34,0
20081201|2008-06-06 08:30,6,13.359,13.359,13.325,13.325,0
20081201|2008-06-06 09:00,6,13.287,13.288,13.251,13.26,0
20081201|2008-06-06 09:30,6,13.313,13.313,13.31,13.31,0
20081201|2008-06-06 10:00,6,13.238,13.254,13.226,13.232,0
20081201|2008-06-06 11:00,6,13.3,13.313,13.297,13.297,0
20081201|2008-06-06 11:30,6,13.303,13.303,13.303,13.303,0
20081201|2008-06-06 12:00,6,13.34,13.34,13.32,13.32,0
20081201|2008-06-06 12:30,6,13.31,13.31,13.275,13.275,0
20081201|2008-06-06 13:00,6,13.263,13.264,13.263,13.264,0
20081201|2008-06-06 13:30,6,13.309,13.309,13.308,13.308,0
20081201|2008-06-06 15:00,6,13.23,13.23,13.23,13.23,0
20081201|2008-06-08 19:00,9,13.315,13.315,13.315,13.315,0
20081201|2008-06-08 19:30,9,13.35,13.35,13.35,13.35,0
20081201|2008-06-09 03:00,9,13.361,13.361,13.361,13.361,0
20081201|2008-06-09 07:30,9,13.242,13.244,13.242,13.244,0
20081201|2008-06-09 08:00,9,13.217,13.245,13.19,13.197,0
20081201|2008-06-09 08:30,9,13.197,13.26,13.197,13.236,0
20081201|2008-06-09 09:00,9,13.22,13.24,13.215,13.24,0
20081201|2008-06-09 09:30,9,13.292,13.425,13.22,13.42,0
20081201|2008-06-09 10:00,9,13.394,13.394,13.36,13.36,0
20081201|2008-06-09 10:30,9,13.355,13.399,13.355,13.36,0
20081201|2008-06-09 11:00,9,13.376,13.376,13.342,13.342,0
20081201|2008-06-09 11:30,9,13.37,13.385,13.349,13.385,0
20081201|2008-06-09 12:00,9,13.295,13.308,13.285,13.308,0
20081201|2008-06-09 12:30,9,13.29,13.31,13.29,13.31,0
20081201|2008-06-09 13:00,9,13.3,13.3,13.275,13.285,0
20081201|2008-06-09 13:30,9,13.285,13.285,13.255,13.285,0
20081201|2008-06-09 14:00,9,13.28,13.285,13.275,13.285,0
20081201|2008-06-09 15:00,9,13.299,13.311,13.299,13.311,0
20081201|2008-06-10 08:00,10,13.346,13.38,13.315,13.319,0
20081201|2008-06-10 08:30,10,13.319,13.365,13.315,13.36,0
20081201|2008-06-10 09:00,10,13.367,13.37,13.364,13.365,0
20081201|2008-06-10 09:30,10,13.385,13.385,13.34,13.34,0
20081201|2008-06-10 10:00,10,13.31,13.331,13.28,13.28,0
20081201|2008-06-10 10:30,10,13.3,13.3,13.201,13.203,0
20081201|2008-06-10 11:00,10,13.205,13.227,13.191,13.201,0
20081201|2008-06-10 11:30,10,13.235,13.26,13.235,13.26,0
20081201|2008-06-10 12:30,10,13.175,13.175,13.175,13.175,0
20081201|2008-06-10 13:00,10,13.107,13.109,13.107,13.109,0
20081201|2008-06-10 13:30,10,13.147,13.148,13.147,13.148,0
20081201|2008-06-10 14:30,10,13.127,13.127,13.127,13.127,0
20081201|2008-06-10 15:00,10,13.13,13.13,13.13,13.13,0
20081201|2008-06-10 15:30,10,13.125,13.133,13.125,13.133,0
20081201|2008-06-10 17:30,11,13.132,13.132,13.132,13.132,0
20081201|2008-06-11 08:00,11,13.21,13.285,13.21,13.278,0
20081201|2008-06-11 08:30,11,13.33,13.33,13.321,13.321,0
20081201|2008-06-11 09:00,11,13.371,13.381,13.34,13.357,0
20081201|2008-06-11 09:30,11,13.38,13.4,13.365,13.375,0
20081201|2008-06-11 10:00,11,13.35,13.35,13.35,13.35,0
20081201|2008-06-11 10:30,11,13.37,13.385,13.34,13.34,0
20081201|2008-06-11 11:00,11,13.33,13.335,13.325,13.33,0
20081201|2008-06-11 11:30,11,13.365,13.382,13.365,13.382,0
20081201|2008-06-11 12:00,11,13.363,13.363,13.363,13.363,0
20081201|2008-06-11 12:30,11,13.395,13.395,13.395,13.395,0
20081201|2008-06-11 13:00,11,13.363,13.369,13.363,13.369,0
20081201|2008-06-12 08:00,12,13.295,13.3,13.271,13.295,0
20081201|2008-06-12 08:30,12,13.291,13.34,13.291,13.34,0
20081201|2008-06-12 09:00,12,13.427,13.444,13.42,13.444,0
20081201|2008-06-12 09:30,12,13.519,13.571,13.515,13.545,0
20081201|2008-06-12 10:00,12,13.5,13.512,13.495,13.509,0
20081201|2008-06-12 10:30,12,13.488,13.517,13.488,13.517,0
20081201|2008-06-12 11:00,12,13.501,13.549,13.498,13.546,0
20081201|2008-06-12 11:30,12,13.53,13.565,13.53,13.565,0
20081201|2008-06-12 12:00,12,13.559,13.58,13.55,13.562,0
20081201|2008-06-12 13:00,12,13.55,13.563,13.537,13.55,0
20081201|2008-06-12 14:00,12,13.54,13.54,13.54,13.54,0
20081201|2008-06-12 14:30,12,13.54,13.54,13.54,13.54,0
20081201|2008-06-12 15:00,12,13.54,13.54,13.54,13.54,0
20081201|2008-06-12 15:30,12,13.54,13.54,13.54,13.54,0
20081201|2008-06-13 07:30,13,13.452,13.452,13.425,13.425,0
20081201|2008-06-13 08:00,13,13.42,13.421,13.395,13.395,0
20081201|2008-06-13 08:30,13,13.404,13.405,13.36,13.4,0
20081201|2008-06-13 09:00,13,13.41,13.439,13.41,13.43,0
20081201|2008-06-13 09:30,13,13.43,13.435,13.413,13.413,0
20081201|2008-06-13 10:00,13,13.4,13.435,13.4,13.435,0
20081201|2008-06-13 10:30,13,13.435,13.435,13.415,13.415,0
20081201|2008-06-13 11:00,13,13.43,13.43,13.43,13.43,0
20081201|2008-06-13 11:30,13,13.447,13.473,13.447,13.473,0
20081201|2008-06-13 12:00,13,13.48,13.48,13.444,13.444,0
20081201|2008-06-13 12:30,13,13.453,13.463,13.44,13.463,0
20081201|2008-06-13 13:00,13,13.469,13.48,13.43,13.43,0
20081201|2008-06-13 13:30,13,13.432,13.432,13.42,13.42,0
20081201|2008-06-13 14:00,13,13.42,13.42,13.42,13.42,0
20081201|2008-06-16 06:30,16,13.58,13.58,13.58,13.58,0
20081201|2008-06-16 07:00,16,13.55,13.55,13.55,13.55,0
20081201|2008-06-16 07:30,16,13.62,13.645,13.62,13.645,0
20081201|2008-06-16 08:00,16,13.63,13.63,13.63,13.63,0
20081201|2008-06-16 09:00,16,13.659,13.72,13.659,13.72,0
20081201|2008-06-16 09:30,16,13.7,13.72,13.699,13.699,0
20081201|2008-06-16 10:00,16,13.7,13.739,13.69,13.73,0
20081201|2008-06-16 10:30,16,13.718,13.718,13.69,13.704,0
20081201|2008-06-16 11:00,16,13.751,13.751,13.751,13.751,0
20081201|2008-06-16 11:30,16,13.715,13.729,13.715,13.729,0
20081201|2008-06-16 12:00,16,13.755,13.755,13.69,13.695,0
20081201|2008-06-16 12:30,16,13.692,13.692,13.682,13.682,0
20081201|2008-06-16 13:00,16,13.725,13.726,13.725,13.725,0
20081201|2008-06-16 13:30,16,13.711,13.711,13.711,13.711,0
20081201|2008-06-16 14:00,16,13.664,13.664,13.664,13.664,0
20081201|2008-06-17 08:00,17,13.798,13.798,13.77,13.78,0
20081201|2008-06-17 08:30,17,13.787,13.805,13.762,13.762,0
20081201|2008-06-17 09:00,17,13.746,13.746,13.746,13.746,0
20081201|2008-06-17 09:30,17,13.734,13.734,13.734,13.734,0
20081201|2008-06-17 10:00,17,13.73,13.784,13.73,13.775,0
20081201|2008-06-17 10:30,17,13.757,13.765,13.757,13.757,0
20081201|2008-06-17 11:00,17,13.73,13.73,13.7,13.7,0
20081201|2008-06-17 11:30,17,13.685,13.685,13.685,13.685,0
20081201|2008-06-17 12:00,17,13.67,13.67,13.67,13.67,0
20081201|2008-06-17 13:00,17,13.651,13.715,13.651,13.705,0
20081201|2008-06-17 14:00,17,13.73,13.73,13.73,13.73,0
20081201|2008-06-18 07:30,18,13.88,13.88,13.88,13.88,0
20081201|2008-06-18 08:00,18,13.885,13.89,13.855,13.855,0
20081201|2008-06-18 08:30,18,13.862,13.862,13.862,13.862,0
20081201|2008-06-18 09:30,18,13.904,13.904,13.83,13.838,0
20081201|2008-06-18 10:00,18,13.86,13.86,13.832,13.854,0
20081201|2008-06-18 11:30,18,13.887,13.949,13.887,13.949,0
20081201|2008-06-18 12:00,18,13.92,13.93,13.92,13.93,0
20081201|2008-06-18 13:00,18,13.971,13.987,13.971,13.975,0
20081201|2008-06-18 14:30,18,14,14.024,14,14.002,0
20081201|2008-06-18 15:00,18,14.011,14.011,14.011,14.011,0
20081201|2008-06-19 06:00,19,14.05,14.05,14.05,14.05,0
20081201|2008-06-19 06:30,19,14.05,14.05,14.05,14.05,0
20081201|2008-06-19 07:00,19,14.05,14.05,14.05,14.05,0
20081201|2008-06-19 07:30,19,14.028,14.034,14.028,14.034,0
20081201|2008-06-19 08:00,19,14.045,14.045,14.036,14.036,0
20081201|2008-06-19 08:30,19,14.035,14.035,13.99,14.01,0
20081201|2008-06-19 09:00,19,14.015,14.016,13.97,14.004,0
20081201|2008-06-19 09:30,19,14.022,14.03,13.715,13.788,0
20081201|2008-06-19 10:00,19,13.711,13.772,13.711,13.772,0
20081201|2008-06-19 10:30,19,13.77,13.77,13.66,13.67,0
20081201|2008-06-19 11:00,19,13.638,13.64,13.47,13.524,1
20081201|2008-06-19 11:30,19,13.58,13.69,13.58,13.65,0
20081201|2008-06-19 12:00,19,13.698,13.753,13.685,13.685,0
20081201|2008-06-19 12:30,19,13.685,13.77,13.685,13.77,0
20081201|2008-06-19 13:00,19,13.753,13.762,13.734,13.734,0
20081201|2008-06-19 13:30,19,13.655,13.655,13.655,13.655,0
20081201|2008-06-19 14:00,19,13.61,13.658,13.61,13.658,0
20081201|2008-06-19 15:30,19,13.71,13.71,13.71,13.71,0
20081201|2008-06-20 05:00,20,13.709,13.709,13.709,13.709,0
20081201|2008-06-20 06:30,20,13.75,13.75,13.738,13.738,0
20081201|2008-06-20 07:00,20,13.729,13.729,13.7,13.7,0
20081201|2008-06-20 07:30,20,13.758,13.768,13.756,13.768,0
20081201|2008-06-20 08:00,20,13.85,13.917,13.845,13.917,0
20081201|2008-06-20 08:30,20,13.9,13.96,13.9,13.954,0
20081201|2008-06-20 09:00,20,13.97,14,13.943,13.95,0
20081201|2008-06-20 09:30,20,13.965,13.98,13.888,13.888,1
20081201|2008-06-20 10:00,20,13.94,13.94,13.92,13.92,0
20081201|2008-06-20 10:30,20,13.857,13.885,13.832,13.856,0
20081201|2008-06-20 11:00,20,13.816,13.816,13.813,13.813,0
20081201|2008-06-20 11:30,20,13.891,13.905,13.885,13.905,0
20081201|2008-06-20 12:30,20,13.87,13.87,13.825,13.825,0
20081201|2008-06-20 13:00,20,13.853,13.853,13.853,13.853,0
20081201|2008-06-20 13:30,20,13.83,13.85,13.826,13.85,0
20081201|2008-06-20 16:00,20,13.795,13.795,13.79,13.79,0
20081201|2008-06-23 07:30,23,13.894,13.894,13.894,13.894,0
20081201|2008-06-23 08:00,23,13.929,13.931,13.929,13.931,0
20081201|2008-06-23 08:30,23,13.964,13.964,13.954,13.954,0
20081201|2008-06-23 09:00,23,13.965,13.983,13.933,13.973,0
20081201|2008-06-23 09:30,23,13.991,14.007,13.99,13.998,0
20081201|2008-06-23 10:00,23,14.05,14.077,14.04,14.077,0
20081201|2008-06-23 10:30,23,14.063,14.084,14.038,14.038,0
20081201|2008-06-23 12:00,23,14.022,14.029,14.02,14.029,0
20081201|2008-06-23 12:30,23,14.043,14.043,14.039,14.039,0
20081201|2008-06-23 13:00,23,14.02,14.033,14.017,14.032,0
20081201|2008-06-23 14:30,23,14.044,14.044,14.044,14.044,0
20081201|2008-06-24 07:30,24,14.009,14.009,14.008,14.008,0
20081201|2008-06-24 08:00,24,13.932,13.953,13.908,13.908,0
20081201|2008-06-24 08:30,24,13.92,13.956,13.92,13.945,0
20081201|2008-06-24 09:00,24,13.948,13.948,13.94,13.94,0
20081201|2008-06-24 09:30,24,13.97,13.997,13.947,13.947,0
20081201|2008-06-24 10:00,24,13.926,13.958,13.92,13.93,0
20081201|2008-06-24 10:30,24,13.925,13.925,13.925,13.925,0
20081201|2008-06-24 11:00,24,13.876,13.876,13.874,13.874,0
20081201|2008-06-24 11:30,24,13.903,13.903,13.9,13.9,1
20081201|2008-06-24 12:00,24,13.9,13.9,13.86,13.86,0
20081201|2008-06-24 12:30,24,13.85,13.85,13.85,13.85,0
20081201|2008-06-24 13:00,24,13.795,13.84,13.795,13.84,0
20081201|2008-06-24 13:30,24,13.914,13.914,13.914,13.914,0
20081201|2008-06-24 14:30,24,13.898,13.898,13.883,13.883,0
20081201|2008-06-24 15:00,24,13.895,13.895,13.895,13.895,0
20081201|2008-06-25 06:00,25,13.8,13.8,13.8,13.8,0
20081201|2008-06-25 07:30,25,13.749,13.767,13.738,13.738,0
20081201|2008-06-25 08:00,25,13.695,13.696,13.66,13.696,0
20081201|2008-06-25 08:30,25,13.716,13.726,13.715,13.715,0
20081201|2008-06-25 09:00,25,13.715,13.715,13.67,13.678,0
20081201|2008-06-25 09:30,25,13.639,13.639,13.528,13.57,0
20081201|2008-06-25 10:00,25,13.585,13.63,13.58,13.621,0
20081201|2008-06-25 10:30,25,13.603,13.632,13.58,13.585,0
20081201|2008-06-25 11:00,25,13.585,13.621,13.567,13.61,0
20081201|2008-06-25 11:30,25,13.619,13.62,13.6,13.6,0
20081201|2008-06-25 12:30,25,13.662,13.695,13.65,13.695,0
20081201|2008-06-25 13:00,25,13.699,13.699,13.6,13.652,0
20081201|2008-06-25 13:30,25,13.646,13.646,13.624,13.624,0
20081201|2008-06-25 14:00,25,13.594,13.594,13.585,13.585,0
20081201|2008-06-25 14:30,25,13.58,13.58,13.58,13.58,0
20081201|2008-06-25 17:30,26,13.635,13.641,13.635,13.641,0
20081201|2008-06-25 22:30,26,13.58,13.58,13.58,13.58,0
20081201|2008-06-26 06:00,26,13.639,13.639,13.639,13.639,0
20081201|2008-06-26 07:00,26,13.6,13.6,13.58,13.58,0
20081201|2008-06-26 07:30,26,13.63,13.656,13.63,13.656,0
20081201|2008-06-26 08:00,26,13.721,13.722,13.6,13.6,0
20081201|2008-06-26 08:30,26,13.57,13.57,13.45,13.45,0
20081201|2008-06-26 09:00,26,13.5,13.5,13.445,13.445,0
20081201|2008-06-26 09:30,26,13.485,13.744,13.485,13.744,0
20081201|2008-06-26 10:00,26,13.713,13.82,13.713,13.762,0
20081201|2008-06-26 10:30,26,13.772,13.773,13.769,13.769,0
20081201|2008-06-26 11:00,26,13.747,13.747,13.747,13.747,0
20081201|2008-06-26 11:30,26,13.773,13.773,13.773,13.773,0
20081201|2008-06-26 12:00,26,13.773,13.778,13.73,13.76,0
20081201|2008-06-26 12:30,26,13.792,13.792,13.77,13.782,0
20081201|2008-06-26 13:00,26,13.893,14.008,13.893,13.948,0
20081201|2008-06-26 13:30,26,13.939,13.965,13.939,13.965,0
20081201|2008-06-26 14:00,26,13.965,13.965,13.965,13.965,0
20081201|2008-06-26 14:30,26,13.948,13.948,13.948,13.948,0
20081201|2008-06-27 03:00,27,14,14,14,14,0
20081201|2008-06-27 06:00,27,14,14,14,14,0
20081201|2008-06-27 07:30,27,14.066,14.066,13.99,14.025,0
20081201|2008-06-27 08:00,27,13.94,14.046,13.933,14.046,0
20081201|2008-06-27 08:30,27,14.055,14.075,14.01,14.051,0
20081201|2008-06-27 09:00,27,14.04,14.08,14.02,14.077,0
20081201|2008-06-27 09:30,27,14.081,14.081,14.037,14.055,0
20081201|2008-06-27 10:00,27,14.04,14.04,14.035,14.035,0
20081201|2008-06-27 10:30,27,14.074,14.085,14.07,14.07,0
20081201|2008-06-27 11:00,27,14.029,14.035,14.007,14.03,0
20081201|2008-06-27 12:30,27,14.068,14.084,14.068,14.071,0
20081201|2008-06-27 13:00,27,14.06,14.06,13.964,13.973,0
20081201|2008-06-27 13:30,27,13.95,14.001,13.949,14.001,0
20081201|2008-06-27 15:00,27,13.98,13.98,13.98,13.98,0
20081201|2008-06-29 21:30,30,13.985,13.985,13.985,13.985,0
20081201|2008-06-30 07:00,30,14.064,14.064,14.064,14.064,0
20081201|2008-06-30 08:00,30,14.115,14.16,14.115,14.135,0
20081201|2008-06-30 08:30,30,14.101,14.101,14.09,14.1,0
20081201|2008-06-30 09:00,30,14.109,14.109,14.09,14.09,0
20081201|2008-06-30 09:30,30,14.05,14.089,14.041,14.064,0
20081201|2008-06-30 10:00,30,14.062,14.064,14.016,14.016,0
20081201|2008-06-30 10:30,30,14,14.038,14,14.027,0
20081201|2008-06-30 11:00,30,14.058,14.069,14.058,14.069,0
20081201|2008-06-30 11:30,30,14.12,14.12,14.12,14.12,0
20081201|2008-06-30 12:00,30,14.09,14.115,14.065,14.065,0
20081201|2008-06-30 12:30,30,14.08,14.1,14.08,14.1,0
20081201|2008-06-30 13:00,30,14.06,14.106,14.06,14.097,0
20081201|2008-06-30 13:30,30,14.11,14.13,14.11,14.13,0
20081201|2008-06-30 14:00,30,14.127,14.127,14.127,14.127,0
20081201|2008-06-30 14:30,30,14.109,14.109,14.102,14.102,0
20081201|2008-06-30 15:00,30,14.13,14.13,14.13,14.13,0
20081201|2008-06-30 15:30,30,14.137,14.137,14.13,14.132,0
20081201|2008-06-30 16:00,30,14.107,14.13,14.107,14.13,0
20081201|2008-06-30 18:00,1,14.11,14.11,14.11,14.11,0
20081201|2008-07-01 02:30,1,14.104,14.104,14.104,14.104,0
20081201|2008-07-01 07:30,1,14.23,14.23,14.21,14.21,0
20081201|2008-07-01 08:00,1,14.259,14.295,14.259,14.28,0
20081201|2008-07-01 08:30,1,14.29,14.311,14.268,14.27,0
20081201|2008-07-01 09:00,1,14.269,14.28,14.246,14.246,0
20081201|2008-07-01 09:30,1,14.236,14.275,14.232,14.233,0
20081201|2008-07-01 10:00,1,14.268,14.28,14.26,14.28,0
20081201|2008-07-01 10:30,1,14.285,14.3,14.276,14.3,0
20081201|2008-07-01 11:00,1,14.272,14.277,14.25,14.25,0
20081201|2008-07-01 11:30,1,14.25,14.266,14.237,14.266,0
20081201|2008-07-01 12:00,1,14.26,14.285,14.26,14.263,0
20081201|2008-07-01 12:30,1,14.27,14.284,14.225,14.225,0
20081201|2008-07-01 13:00,1,14.234,14.234,14.215,14.227,0
20081201|2008-07-01 13:30,1,14.257,14.264,14.233,14.255,0
20081201|2008-07-01 15:00,1,14.257,14.257,14.257,14.257,0
20081201|2008-07-01 15:30,1,14.271,14.271,14.271,14.271,0
20081201|2008-07-02 04:30,2,14.3,14.3,14.3,14.3,0
20081201|2008-07-02 06:30,2,14.355,14.355,14.355,14.355,0
20081201|2008-07-02 07:00,2,14.352,14.352,14.352,14.352,0
20081201|2008-07-02 07:30,2,14.305,14.305,14.305,14.305,0
20081201|2008-07-02 08:00,2,14.284,14.305,14.17,14.197,0
20081201|2008-07-02 08:30,2,14.205,14.205,13.965,13.965,0
20081201|2008-07-02 09:00,2,13.969,14.05,13.969,14.042,0
20081201|2008-07-02 09:30,2,14.09,14.185,14,14.125,0
20081201|2008-07-02 10:00,2,14.144,14.199,14.142,14.191,0
20081201|2008-07-02 10:30,2,14.175,14.29,14.142,14.272,1
20081201|2008-07-02 11:00,2,14.26,14.261,14.233,14.233,0
20081201|2008-07-02 11:30,2,14.261,14.261,14.218,14.22,0
20081201|2008-07-02 12:00,2,14.216,14.216,14.155,14.155,0
20081201|2008-07-02 12:30,2,14.188,14.188,14.053,14.062,0
20081201|2008-07-02 13:00,2,14.047,14.103,14.047,14.103,0
20081201|2008-07-02 13:30,2,14.159,14.159,14.122,14.122,0
20081201|2008-07-03 06:30,3,14.2,14.2,14.2,14.2,0
20081201|2008-07-03 07:30,3,14.1,14.115,14.04,14.11,0
20081201|2008-07-03 08:00,3,14.11,14.115,14.084,14.112,0
20081201|2008-07-03 08:30,3,14.107,14.129,14.059,14.09,0
20081201|2008-07-03 09:00,3,14.073,14.09,14.073,14.09,0
20081201|2008-07-03 09:30,3,14.18,14.196,14.18,14.196,0
20081201|2008-07-03 10:00,3,14.21,14.211,14.201,14.201,0
20081201|2008-07-03 10:30,3,14.187,14.23,14.17,14.17,0
20081201|2008-07-03 11:00,3,14.205,14.21,14.186,14.186,0
20081201|2008-07-03 11:30,3,14.189,14.222,14.189,14.22,0
20081201|2008-07-03 12:00,3,14.22,14.22,14.22,14.22,0
20081201|2008-07-03 13:00,3,14.266,14.328,14.266,14.323,0
20081201|2008-07-03 13:30,3,14.332,14.335,14.321,14.332,0
20081201|2008-07-04 04:00,4,14.35,14.35,14.35,14.35,0
20081201|2008-07-06 20:00,7,14.12,14.132,14.12,14.13,0
20081201|2008-07-06 20:30,7,14.115,14.115,14.115,14.115,0
20081201|2008-07-07 05:00,7,14.138,14.138,14.138,14.138,0
20081201|2008-07-07 06:30,7,14.102,14.102,14.101,14.101,0
20081201|2008-07-07 07:30,7,14.1,14.1,14.05,14.05,0
20081201|2008-07-07 08:00,7,14.05,14.05,13.885,13.905,0
20081201|2008-07-07 08:30,7,13.86,13.965,13.824,13.953,0
20081201|2008-07-07 09:00,7,13.945,13.95,13.876,13.876,0
20081201|2008-07-07 09:30,7,13.905,13.926,13.82,13.82,0
20081201|2008-07-07 10:00,7,13.822,13.845,13.738,13.78,0
20081201|2008-07-07 10:30,7,13.725,13.745,13.697,13.735,0
20081201|2008-07-07 11:00,7,13.751,13.778,13.735,13.735,0
20081201|2008-07-07 11:30,7,13.735,13.804,13.711,13.802,0
20081201|2008-07-07 12:00,7,13.801,13.801,13.75,13.75,0
20081201|2008-07-07 12:30,7,13.83,13.926,13.83,13.897,0
20081201|2008-07-07 13:00,7,13.918,13.918,13.797,13.815,0
20081201|2008-07-07 13:30,7,13.809,13.82,13.809,13.82,0
20081201|2008-07-07 15:00,7,13.78,13.78,13.78,13.78,0
20081201|2008-07-07 16:00,7,13.76,13.76,13.759,13.759,0
20081201|2008-07-08 06:00,8,13.685,13.685,13.685,13.685,0
20081201|2008-07-08 06:30,8,13.675,13.675,13.588,13.63,0
20081201|2008-07-08 07:00,8,13.602,13.602,13.455,13.455,0
20081201|2008-07-08 07:30,8,13.491,13.519,13.461,13.519,0
20081201|2008-07-08 08:00,8,13.548,13.555,13.357,13.39,0
20081201|2008-07-08 08:30,8,13.39,13.432,13.342,13.377,0
20081201|2008-07-08 09:00,8,13.357,13.385,13.35,13.38,0
20081201|2008-07-08 09:30,8,13.35,13.415,13.3,13.334,3
20081201|2008-07-08 10:00,8,13.33,13.33,13.238,13.315,0
20081201|2008-07-08 10:30,8,13.327,13.35,13.322,13.325,0
20081201|2008-07-08 11:00,8,13.344,13.348,13.308,13.329,0
20081201|2008-07-08 11:30,8,13.32,13.367,13.32,13.348,0
20081201|2008-07-08 12:00,8,13.33,13.332,13.309,13.316,0
20081201|2008-07-08 12:30,8,13.309,13.325,13.288,13.296,0
20081201|2008-07-08 13:00,8,13.292,13.3,13.225,13.245,0
20081201|2008-07-08 13:30,8,13.24,13.241,13.215,13.215,0
20081201|2008-07-08 14:00,8,13.204,13.204,13.204,13.204,0
20081201|2008-07-08 14:30,8,13.17,13.183,13.17,13.183,0
20081201|2008-07-08 15:00,8,13.175,13.186,13.175,13.186,0
20081201|2008-07-08 19:30,9,13.18,13.18,13.18,13.18,0
20081201|2008-07-08 20:00,9,13.18,13.18,13.18,13.18,0
20081201|2008-07-08 21:30,9,13.15,13.15,13.15,13.15,0
20081201|2008-07-09 03:00,9,13.249,13.249,13.249,13.249,0
20081201|2008-07-09 04:00,9,13.28,13.28,13.28,13.28,0
20081201|2008-07-09 05:00,9,13.27,13.27,13.27,13.27,0
20081201|2008-07-09 06:00,9,13.305,13.305,13.305,13.305,0
20081201|2008-07-09 06:30,9,13.289,13.289,13.23,13.235,0
20081201|2008-07-09 07:30,9,13.241,13.241,13.208,13.208,0
20081201|2008-07-09 08:00,9,13.176,13.19,13.146,13.16,0
20081201|2008-07-09 08:30,9,13.16,13.344,13.154,13.318,0
20081201|2008-07-09 09:00,9,13.268,13.268,13.206,13.209,0
20081201|2008-07-09 09:30,9,13.23,13.278,13.14,13.14,0
20081201|2008-07-09 10:00,9,13.145,13.145,13.023,13.024,0
20081201|2008-07-09 10:30,9,13.026,13.048,12.914,13.045,0
20081201|2008-07-09 11:00,9,13.063,13.063,13.059,13.059,0
20081201|2008-07-09 11:30,9,13.043,13.043,13.012,13.012,0
20081201|2008-07-09 12:00,9,13.02,13.034,12.985,12.985,0
20081201|2008-07-09 12:30,9,12.955,12.974,12.882,12.882,0
20081201|2008-07-09 13:00,9,12.875,12.932,12.85,12.932,0
20081201|2008-07-09 13:30,9,12.895,12.9,12.89,12.89,0
20081201|2008-07-09 14:00,9,12.884,12.895,12.881,12.881,0
20081201|2008-07-09 14:30,9,12.854,12.854,12.835,12.835,0
20081201|2008-07-09 15:30,9,12.89,12.89,12.89,12.89,0
20081201|2008-07-10 00:30,10,12.855,12.855,12.855,12.855,0
20081201|2008-07-10 07:00,10,12.978,13.001,12.96,12.96,0
20081201|2008-07-10 07:30,10,12.998,13.021,12.998,13.021,0
20081201|2008-07-10 08:00,10,12.99,13.07,12.985,13.063,0
20081201|2008-07-10 08:30,10,13.064,13.07,13.009,13.015,0
20081201|2008-07-10 09:00,10,13.01,13.01,13,13,0
20081201|2008-07-10 09:30,10,13,13.005,12.928,12.928,0
20081201|2008-07-10 10:00,10,12.901,12.931,12.85,12.931,0
20081201|2008-07-10 10:30,10,13.003,13.003,12.952,12.952,0
20081201|2008-07-10 11:00,10,12.976,13.153,12.976,13.118,0
20081201|2008-07-10 11:30,10,13.117,13.153,13.046,13.065,0
20081201|2008-07-10 12:00,10,13.079,13.08,13.004,13.004,0
20081201|2008-07-10 13:00,10,13.075,13.22,13.044,13.188,0
20081201|2008-07-10 13:30,10,13.174,13.26,13.174,13.26,0
20081201|2008-07-10 14:00,10,13.293,13.298,13.293,13.298,0
20081201|2008-07-10 15:00,10,13.3,13.3,13.3,13.3,0
20081201|2008-07-11 05:30,11,13.5,13.5,13.5,13.5,0
20081201|2008-07-11 07:00,11,13.351,13.351,13.351,13.351,0
20081201|2008-07-11 07:30,11,13.425,13.456,13.367,13.38,0
20081201|2008-07-11 08:00,11,13.35,13.377,13.327,13.364,0
20081201|2008-07-11 08:30,11,13.313,13.345,13.255,13.286,1
20081201|2008-07-11 09:00,11,13.28,13.28,13.182,13.235,0
20081201|2008-07-11 09:30,11,13.205,13.24,13.113,13.113,0
20081201|2008-07-11 10:00,11,13.144,13.144,13.023,13.05,0
20081201|2008-07-11 10:30,11,13.02,13.02,12.914,12.983,0
20081201|2008-07-11 11:00,11,13,13.009,13,13,0
20081201|2008-07-11 11:30,11,12.977,12.99,12.907,12.923,0
20081201|2008-07-11 12:00,11,12.9,12.973,12.83,12.83,0
20081201|2008-07-11 12:30,11,12.86,12.916,12.86,12.916,0
20081201|2008-07-11 13:00,11,12.987,12.987,12.775,12.87,0
20081201|2008-07-11 13:30,11,12.823,12.825,12.823,12.825,0
20081201|2008-07-11 14:30,11,12.785,12.785,12.785,12.785,0
20081201|2008-07-11 15:00,11,12.781,12.781,12.781,12.781,0
20081201|2008-07-13 20:30,14,12.971,12.971,12.971,12.971,0
20081201|2008-07-13 21:00,14,12.99,12.99,12.99,12.99,0
20081201|2008-07-14 06:00,14,12.845,12.845,12.845,12.845,0
20081201|2008-07-14 06:30,14,12.79,12.794,12.79,12.79,0
20081201|2008-07-14 07:00,14,12.785,12.827,12.75,12.827,0
20081201|2008-07-14 07:30,14,12.802,12.802,12.802,12.802,0
20081201|2008-07-14 08:00,14,12.85,12.87,12.845,12.87,0
20081201|2008-07-14 08:30,14,12.891,13.001,12.858,13,0
20081201|2008-07-14 09:00,14,12.995,13.045,12.99,13.045,0
20081201|2008-07-14 09:30,14,13.07,13.07,12.92,12.936,1
20081201|2008-07-14 10:00,14,12.937,12.979,12.914,12.92,0
20081201|2008-07-14 10:30,14,12.969,12.969,12.84,12.844,0
20081201|2008-07-14 11:00,14,12.87,12.92,12.87,12.92,0
20081201|2008-07-14 11:30,14,12.86,12.86,12.81,12.81,0
20081201|2008-07-14 12:00,14,12.867,12.895,12.867,12.895,0
20081201|2008-07-14 12:30,14,12.832,12.833,12.832,12.833,0
20081201|2008-07-14 13:00,14,12.869,12.912,12.869,12.879,0
20081201|2008-07-14 13:30,14,12.883,12.9,12.883,12.895,0
20081201|2008-07-14 14:30,14,12.9,12.9,12.9,12.9,0
20081201|2008-07-15 08:00,15,12.99,13.04,12.965,12.965,0
20081201|2008-07-15 08:30,15,12.971,12.985,12.9,12.91,0
20081201|2008-07-15 09:00,15,12.79,12.79,12.7,12.714,0
20081201|2008-07-15 09:30,15,12.685,12.685,12.483,12.496,1
20081201|2008-07-15 10:00,15,12.46,12.495,12.365,12.38,0
20081201|2008-07-15 10:30,15,12.405,12.456,12.405,12.416,0
20081201|2008-07-15 11:00,15,12.445,12.464,12.435,12.455,0
20081201|2008-07-15 11:30,15,12.434,12.462,12.4,12.404,0
20081201|2008-07-15 12:00,15,12.357,12.413,12.357,12.413,0
20081201|2008-07-15 12:30,15,12.432,12.432,12.35,12.355,0
20081201|2008-07-15 13:00,15,12.354,12.422,12.333,12.39,0
20081201|2008-07-15 13:30,15,12.369,12.38,12.351,12.351,0
20081201|2008-07-15 14:00,15,12.363,12.363,12.363,12.363,0
20081201|2008-07-15 14:30,15,12.38,12.388,12.359,12.388,0
20081201|2008-07-15 17:30,16,12.325,12.325,12.32,12.32,0
20081201|2008-07-15 23:00,16,12.351,12.351,12.351,12.351,0
20081201|2008-07-16 06:00,16,12.3,12.3,12.3,12.3,0
20081201|2008-07-16 06:30,16,12.24,12.242,12.24,12.24,0
20081201|2008-07-16 07:00,16,12.241,12.265,12.241,12.265,0
20081201|2008-07-16 08:00,16,12.401,12.401,12.292,12.292,0
20081201|2008-07-16 08:30,16,12.266,12.329,12.266,12.274,0
20081201|2008-07-16 09:00,16,12.276,12.31,12.254,12.254,0
20081201|2008-07-16 09:30,16,12.285,12.285,12.035,12.1,0
20081201|2008-07-16 10:00,16,12.1,12.118,12.07,12.11,0
20081201|2008-07-16 10:30,16,12.109,12.18,12.09,12.102,0
20081201|2008-07-16 11:00,16,12.1,12.104,12.074,12.085,0
20081201|2008-07-16 11:30,16,12.079,12.167,12.069,12.167,0
20081201|2008-07-16 12:00,16,12.252,12.254,12.176,12.177,0
20081201|2008-07-16 12:30,16,12.237,12.237,12.106,12.158,0
20081201|2008-07-16 13:00,16,12.166,12.227,12.14,12.205,0
20081201|2008-07-16 14:00,16,12.24,12.274,12.24,12.274,0
20081201|2008-07-16 14:30,16,12.245,12.245,12.245,12.245,0
20081201|2008-07-16 15:30,16,12.28,12.28,12.28,12.28,0
20081201|2008-07-16 16:00,16,12.286,12.286,12.286,12.286,0
20081201|2008-07-17 07:00,17,12.32,12.32,12.32,12.32,0
20081201|2008-07-17 07:30,17,12.301,12.301,12.275,12.281,0
20081201|2008-07-17 08:00,17,12.262,12.262,12.11,12.142,0
20081201|2008-07-17 08:30,17,12.138,12.19,12.119,12.175,1
20081201|2008-07-17 09:00,17,12.175,12.2,12.175,12.185,0
20081201|2008-07-17 09:30,17,12.184,12.193,11.83,11.83,0
20081201|2008-07-17 10:00,17,11.806,11.849,11.666,11.681,0
20081201|2008-07-17 10:30,17,11.657,11.714,11.44,11.44,0
20081201|2008-07-17 11:00,17,11.46,11.615,11.45,11.575,0
20081201|2008-07-17 11:30,17,11.578,11.62,11.445,11.475,0
20081201|2008-07-17 12:00,17,11.475,11.475,11.28,11.425,0
20081201|2008-07-17 12:30,17,11.424,11.5,11.417,11.468,0
20081201|2008-07-17 13:00,17,11.43,11.446,11.375,11.415,0
20081201|2008-07-17 13:30,17,11.409,11.438,11.405,11.435,0
20081201|2008-07-17 14:00,17,11.435,11.46,11.435,11.445,0
20081201|2008-07-17 14:30,17,11.47,11.5,11.461,11.5,0
20081201|2008-07-17 15:00,17,11.5,11.5,11.5,11.5,0
20081201|2008-07-17 15:30,17,11.532,11.537,11.532,11.537,0
20081201|2008-07-17 16:00,17,11.546,11.551,11.546,11.551,0
20081201|2008-07-17 23:30,18,11.45,11.45,11.45,11.45,0
20081201|2008-07-18 04:00,18,11.43,11.43,11.415,11.415,0
20081201|2008-07-18 07:00,18,11.5,11.5,11.5,11.5,0
20081201|2008-07-18 07:30,18,11.415,11.49,11.4,11.487,0
20081201|2008-07-18 08:00,18,11.468,11.48,11.454,11.475,0
20081201|2008-07-18 08:30,18,11.47,11.58,11.452,11.574,0
20081201|2008-07-18 09:00,18,11.584,11.643,11.551,11.572,0
20081201|2008-07-18 09:30,18,11.555,11.595,11.555,11.595,0
20081201|2008-07-18 10:00,18,11.562,11.564,11.456,11.475,0
20081201|2008-07-18 10:30,18,11.495,11.51,11.44,11.44,0
20081201|2008-07-18 11:00,18,11.452,11.507,11.45,11.472,0
20081201|2008-07-18 11:30,18,11.455,11.496,11.43,11.496,0
20081201|2008-07-18 12:00,18,11.467,11.472,11.405,11.405,0
20081201|2008-07-18 12:30,18,11.384,11.412,11.365,11.402,0
20081201|2008-07-18 13:00,18,11.395,11.436,11.366,11.422,0
20081201|2008-07-18 13:30,18,11.435,11.5,11.435,11.5,0
20081201|2008-07-18 14:00,18,11.51,11.51,11.509,11.509,0
20081201|2008-07-18 14:30,18,11.52,11.52,11.52,11.52,0
20081201|2008-07-18 15:00,18,11.551,11.551,11.551,11.551,0
20081201|2008-07-20 18:00,21,11.499,11.5,11.499,11.5,0
20081201|2008-07-21 02:00,21,11.57,11.57,11.57,11.57,0
20081201|2008-07-21 04:30,21,11.58,11.58,11.58,11.58,0
20081201|2008-07-21 05:00,21,11.621,11.621,11.621,11.621,0
20081201|2008-07-21 05:30,21,11.633,11.633,11.622,11.622,0
20081201|2008-07-21 07:00,21,11.62,11.62,11.56,11.585,0
20081201|2008-07-21 07:30,21,11.54,11.54,11.43,11.45,0
20081201|2008-07-21 08:00,21,11.42,11.5,11.41,11.419,0
20081201|2008-07-21 08:30,21,11.43,11.441,11.266,11.266,0
20081201|2008-07-21 09:00,21,11.315,11.44,11.315,11.44,0
20081201|2008-07-21 09:30,21,11.425,11.433,11.396,11.41,0
20081201|2008-07-21 10:00,21,11.362,11.362,11.33,11.33,0
20081201|2008-07-21 10:30,21,11.343,11.359,11.305,11.359,0
20081201|2008-07-21 11:00,21,11.38,11.393,11.356,11.38,0
20081201|2008-07-21 11:30,21,11.354,11.392,11.354,11.39,0
20081201|2008-07-21 12:00,21,11.46,11.46,11.427,11.427,0
20081201|2008-07-21 12:30,21,11.45,11.45,11.445,11.448,0
20081201|2008-07-21 13:00,21,11.388,11.41,11.388,11.41,0
20081201|2008-07-21 13:30,21,11.41,11.435,11.41,11.435,0
20081201|2008-07-21 14:00,21,11.47,11.473,11.47,11.473,0
20081201|2008-07-21 14:30,21,11.477,11.477,11.45,11.45,0
20081201|2008-07-21 15:00,21,11.469,11.476,11.469,11.476,0
20081201|2008-07-21 16:00,21,11.415,11.415,11.415,11.415,0
20081201|2008-07-22 00:00,22,11.35,11.35,11.35,11.35,0
20081201|2008-07-22 04:30,22,11.39,11.398,11.39,11.398,0
20081201|2008-07-22 05:00,22,11.4,11.4,11.4,11.4,0
20081201|2008-07-22 06:30,22,11.25,11.25,11.23,11.247,0
20081201|2008-07-22 07:00,22,11.25,11.25,11.179,11.179,0
20081201|2008-07-22 07:30,22,11.189,11.189,11.075,11.075,0
20081201|2008-07-22 08:00,22,11.079,11.108,10.996,10.996,0
20081201|2008-07-22 08:30,22,11.042,11.042,10.89,10.905,0
20081201|2008-07-22 09:00,22,10.879,10.912,10.82,10.862,0
20081201|2008-07-22 09:30,22,10.877,10.9,10.846,10.883,0
20081201|2008-07-22 10:00,22,10.925,10.933,10.885,10.915,0
20081201|2008-07-22 10:30,22,10.91,10.952,10.903,10.91,0
20081201|2008-07-22 11:00,22,10.886,10.91,10.875,10.908,0
20081201|2008-07-22 11:30,22,10.905,10.909,10.864,10.869,0
20081201|2008-07-22 12:00,22,10.905,10.94,10.887,10.888,0
20081201|2008-07-22 12:30,22,10.919,10.955,10.914,10.95,0
20081201|2008-07-22 13:00,22,10.99,11.02,10.95,10.986,0
20081201|2008-07-22 13:30,22,10.985,11.01,10.985,11.01,0
20081201|2008-07-22 14:00,22,10.988,10.988,10.988,10.988,0
20081201|2008-07-22 14:30,22,10.987,10.987,10.987,10.987,0
20081201|2008-07-22 15:00,22,10.982,11.005,10.98,11.005,0
20081201|2008-07-22 15:30,22,11.009,11.01,11.009,11.01,0
20081201|2008-07-22 16:00,22,11.012,11.012,11.012,11.012,0
20081201|2008-07-22 22:00,23,11,11,11,11,0
20081201|2008-07-23 03:30,23,10.96,10.96,10.96,10.96,0
20081201|2008-07-23 05:00,23,10.9,10.9,10.9,10.9,0
20081201|2008-07-23 06:00,23,10.845,10.845,10.845,10.845,0
20081201|2008-07-23 06:30,23,10.844,10.878,10.831,10.878,0
20081201|2008-07-23 07:00,23,10.865,10.865,10.747,10.75,0
20081201|2008-07-23 07:30,23,10.773,10.807,10.766,10.782,0
20081201|2008-07-23 08:00,23,10.82,10.895,10.75,10.895,0
20081201|2008-07-23 08:30,23,10.904,11.07,10.904,11.025,0
20081201|2008-07-23 09:00,23,10.93,10.957,10.928,10.946,0
20081201|2008-07-23 09:30,23,10.899,10.994,10.835,10.975,0
20081201|2008-07-23 10:00,23,11.058,11.058,10.996,11.01,0
20081201|2008-07-23 10:30,23,11.016,11.03,10.971,11.03,0
20081201|2008-07-23 11:00,23,11.056,11.111,11.056,11.1,0
20081201|2008-07-23 11:30,23,11.079,11.095,11.052,11.09,0
20081201|2008-07-23 12:00,23,11.057,11.08,10.95,10.964,0
20081201|2008-07-23 12:30,23,10.987,10.99,10.82,10.82,0
20081201|2008-07-23 13:00,23,10.83,10.84,10.639,10.639,0
20081201|2008-07-23 13:30,23,10.6,10.606,10.53,10.6,0
20081201|2008-07-23 14:00,23,10.591,10.592,10.519,10.519,0
20081201|2008-07-23 14:30,23,10.535,10.576,10.529,10.565,0
20081201|2008-07-23 15:00,23,10.564,10.586,10.564,10.586,0
20081201|2008-07-23 15:30,23,10.556,10.556,10.556,10.556,0
20081201|2008-07-24 00:30,24,10.597,10.597,10.597,10.597,0
20081201|2008-07-24 03:00,24,10.535,10.535,10.535,10.535,0
20081201|2008-07-24 04:00,24,10.535,10.543,10.535,10.543,0
20081201|2008-07-24 04:30,24,10.549,10.58,10.549,10.58,0
20081201|2008-07-24 06:00,24,10.527,10.527,10.527,10.527,0
20081201|2008-07-24 07:00,24,10.541,10.593,10.541,10.593,0
20081201|2008-07-24 07:30,24,10.557,10.596,10.557,10.596,0
20081201|2008-07-24 08:00,24,10.571,10.664,10.561,10.603,0
20081201|2008-07-24 08:30,24,10.57,10.58,10.359,10.403,0
20081201|2008-07-24 09:00,24,10.4,10.46,10.349,10.368,0
20081201|2008-07-24 09:30,24,10.372,10.396,9.725,9.776,0
20081201|2008-07-24 10:00,24,9.781,9.997,9.667,9.829,3
20081201|2008-07-24 10:30,24,9.844999,9.972,9.837999,9.886,4
20081201|2008-07-24 11:00,24,9.89,10.02,9.89,10.005,0
20081201|2008-07-24 11:30,24,9.953,10.042,9.944,10.02,0
20081201|2008-07-24 12:00,24,10.04,10.216,10.04,10.163,0
20081201|2008-07-24 12:30,24,10.164,10.164,10.08,10.12,0
20081201|2008-07-24 13:00,24,10.12,10.225,10.07,10.225,1
20081201|2008-07-24 13:30,24,10.21,10.218,10.194,10.194,0
20081201|2008-07-24 14:00,24,10.194,10.197,10.152,10.19,0
20081201|2008-07-24 14:30,24,10.215,10.22,10.21,10.218,0
20081201|2008-07-24 15:00,24,10.195,10.209,10.19,10.193,0
20081201|2008-07-24 15:30,24,10.214,10.214,10.213,10.214,0
20081201|2008-07-24 16:00,24,10.22,10.22,10.22,10.22,0
20081201|2008-07-25 06:00,25,10.342,10.342,10.342,10.342,0
20081201|2008-07-25 07:30,25,10.35,10.35,10.3,10.33,0
20081201|2008-07-25 08:00,25,10.231,10.282,10.16,10.22,0
20081201|2008-07-25 08:30,25,10.21,10.294,10.1,10.101,0
20081201|2008-07-25 09:00,25,10.134,10.136,10.062,10.081,0
20081201|2008-07-25 09:30,25,10.122,10.15,10.12,10.124,0
20081201|2008-07-25 10:00,25,10.128,10.153,10.099,10.153,0
20081201|2008-07-25 10:30,25,10.148,10.148,10.073,10.114,0
20081201|2008-07-25 11:00,25,10.13,10.14,10.091,10.091,0
20081201|2008-07-25 11:30,25,10.11,10.11,9.98,9.98,0
20081201|2008-07-25 12:00,25,9.946,9.975,9.895,9.905001,0
20081201|2008-07-25 12:30,25,9.899,9.962999,9.896,9.948,1
20081201|2008-07-25 13:00,25,9.975,10.013,9.962999,9.985,0
20081201|2008-07-25 13:30,25,9.995,9.995,9.978,9.993,0
20081201|2008-07-25 14:00,25,9.994,9.999,9.994,9.999,0
20081201|2008-07-25 14:30,25,9.987,9.987,9.987,9.987,0
20081201|2008-07-25 15:00,25,9.983,9.983,9.969999,9.973001,0
20081201|2008-07-25 15:30,25,9.959,9.971,9.959,9.969,0
20081201|2008-07-25 16:00,25,9.99,9.99,9.99,9.99,0
20081201|2008-07-28 06:00,28,10.125,10.125,10.1,10.1,0
20081201|2008-07-28 07:00,28,10.13,10.13,10.13,10.13,0
20081201|2008-07-28 07:30,28,10.124,10.16,10.124,10.16,0
20081201|2008-07-28 08:00,28,10.152,10.152,10.098,10.119,0
20081201|2008-07-28 08:30,28,10.032,10.068,9.999,10.011,0
20081201|2008-07-28 09:00,28,10.006,10.044,9.95,10.043,0
20081201|2008-07-28 09:30,28,10.027,10.04,10,10.033,0
20081201|2008-07-28 10:00,28,10.05,10.095,10.05,10.056,0
20081201|2008-07-28 10:30,28,10.06,10.068,10.045,10.047,0
20081201|2008-07-28 11:00,28,10.021,10.03,9.989,10.03,0
20081201|2008-07-28 11:30,28,10.021,10.037,9.998,10,0
20081201|2008-07-28 12:00,28,9.985,10.027,9.979,10.004,0
20081201|2008-07-28 12:30,28,9.995,10.01,9.995,10.01,0
20081201|2008-07-28 13:00,28,10.016,10.079,10.001,10.019,0
20081201|2008-07-28 13:30,28,10.012,10.023,9.99,9.99,0
20081201|2008-07-28 14:00,28,10,10.008,10,10.008,0
20081201|2008-07-28 15:00,28,9.985,9.997,9.985,9.997,0
20081201|2008-07-28 15:30,28,10.05,10.05,10.05,10.05,0
20081201|2008-07-29 06:00,29,9.98,9.98,9.95,9.95,0
20081201|2008-07-29 07:30,29,9.966001,9.966001,9.947001,9.955,0
20081201|2008-07-29 08:00,29,9.95,9.962,9.882,9.882,0
20081201|2008-07-29 08:30,29,9.908,9.908,9.822001,9.836,0
20081201|2008-07-29 09:00,29,9.825,9.835,9.798,9.83,0
20081201|2008-07-29 09:30,29,9.858,9.88,9.812,9.878,0
20081201|2008-07-29 10:00,29,9.921,9.937,9.911,9.911,0
20081201|2008-07-29 10:30,29,9.962999,10.003,9.962999,10.003,0
20081201|2008-07-29 11:00,29,9.986,9.99,9.934999,9.957,0
20081201|2008-07-29 11:30,29,9.951,9.99,9.944,9.99,0
20081201|2008-07-29 12:00,29,10,10.061,10,10.06,0
20081201|2008-07-29 12:30,29,10.02,10.023,9.993,10.005,0
20081201|2008-07-29 13:00,29,10.005,10.016,9.969999,9.969999,0
20081201|2008-07-29 13:30,29,9.98,9.98,9.968,9.968,0
20081201|2008-07-29 14:00,29,9.966001,9.966001,9.958,9.958,0
20081201|2008-07-29 14:30,29,9.959,9.959,9.887,9.887,0
20081201|2008-07-29 15:00,29,9.924,9.924,9.924,9.924,0
20081201|2008-07-29 15:30,29,9.938,9.938,9.938,9.938,0
20081201|2008-07-29 16:00,29,9.944,9.944,9.92,9.92,0
20081201|2008-07-30 06:00,30,9.87,9.87,9.87,9.87,0
20081201|2008-07-30 06:30,30,9.85,9.85,9.85,9.85,0
20081201|2008-07-30 07:00,30,9.82,9.82,9.8,9.8,0
20081201|2008-07-30 07:30,30,9.8,9.83,9.75,9.83,0
20081201|2008-07-30 08:00,30,9.778,9.835,9.773001,9.82,0
20081201|2008-07-30 08:30,30,9.819,9.819,9.67,9.705,0
20081201|2008-07-30 09:00,30,9.705999,9.719999,9.674,9.719999,0
20081201|2008-07-30 09:30,30,9.759,9.95,9.735,9.940001,0
20081201|2008-07-30 10:00,30,9.927999,9.927999,9.825,9.825,0
20081201|2008-07-30 10:30,30,9.832,9.837,9.832,9.837,0
20081201|2008-07-30 11:00,30,9.837,9.904,9.812,9.873,0
20081201|2008-07-30 11:30,30,9.86,9.898001,9.841001,9.898001,0
20081201|2008-07-30 12:00,30,9.927,10.031,9.927,10,0
20081201|2008-07-30 12:30,30,9.982,10.039,9.966001,10.01,0
20081201|2008-07-30 13:00,30,10.031,10.095,10.02,10.06,0
20081201|2008-07-30 13:30,30,10.02,10.075,10.02,10.068,0
20081201|2008-07-30 14:00,30,10.086,10.086,10.079,10.079,0
20081201|2008-07-30 14:30,30,10.11,10.146,10.11,10.134,0
20081201|2008-07-30 15:30,30,10.12,10.12,10.12,10.12,0
20081201|2008-07-31 05:00,31,10.095,10.095,10.095,10.095,0
20081201|2008-07-31 07:00,31,10.065,10.065,10.065,10.065,0
20081201|2008-07-31 07:30,31,10.084,10.085,10.07,10.07,0
20081201|2008-07-31 08:00,31,10.109,10.12,10.017,10.024,0
20081201|2008-07-31 08:30,31,9.98,10.014,9.96,9.969999,0
20081201|2008-07-31 09:00,31,9.978,9.983,9.941999,9.966001,0
20081201|2008-07-31 09:30,31,9.965,10.092,9.965,10.015,0
20081201|2008-07-31 10:00,31,10.023,10.058,9.982,10,0
20081201|2008-07-31 10:30,31,10.013,10.06,10,10.042,0
20081201|2008-07-31 11:00,31,10.043,10.049,9.998,10.004,0
20081201|2008-07-31 11:30,31,10.01,10.036,9.998,10.036,0
20081201|2008-07-31 12:00,31,10.008,10.01,9.940001,9.944,0
20081201|2008-07-31 12:30,31,9.958,9.974,9.958,9.974,0
20081201|2008-07-31 13:00,31,9.99,9.995,9.95,9.98,0
20081201|2008-07-31 13:30,31,9.983,10.006,9.979,10.006,0
20081201|2008-07-31 14:00,31,10.006,10.006,10.005,10.005,0
20081201|2008-07-31 14:30,31,9.965,9.965,9.965,9.965,0
20081201|2008-07-31 15:00,31,9.965,9.965,9.965,9.965,0
20081201|2008-08-01 05:00,1,9.896,9.896,9.894,9.894,0
20081201|2008-08-01 05:30,1,9.894,9.894,9.894,9.894,0
20081201|2008-08-01 06:00,1,9.889,9.889,9.84,9.84,0
20081201|2008-08-01 06:30,1,9.84,9.84,9.84,9.84,0
20081201|2008-08-01 07:00,1,9.866,9.866,9.863,9.863,0
20081201|2008-08-01 07:30,1,9.83,9.83,9.83,9.83,0
20081201|2008-08-01 08:00,1,9.864,9.943,9.864,9.922,0
20081201|2008-08-01 08:30,1,9.921,10.108,9.921,10.1,0
20081201|2008-08-01 09:00,1,10.07,10.281,10.07,10.233,1
20081201|2008-08-01 09:30,1,10.22,10.22,10.17,10.201,0
20081201|2008-08-01 10:00,1,10.19,10.229,10.1,10.1,0
20081201|2008-08-01 10:30,1,10.094,10.141,10.094,10.107,0
20081201|2008-08-01 11:00,1,10.154,10.216,10.154,10.216,0
20081201|2008-08-01 11:30,1,10.254,10.254,10.21,10.228,0
20081201|2008-08-01 12:00,1,10.278,10.278,10.2,10.2,0
20081201|2008-08-01 12:30,1,10.248,10.252,10.214,10.23,0
20081201|2008-08-01 13:00,1,10.226,10.29,10.217,10.29,0
20081201|2008-08-01 13:30,1,10.252,10.264,10.248,10.264,0
20081201|2008-08-01 14:00,1,10.249,10.258,10.249,10.256,0
20081201|2008-08-01 14:30,1,10.266,10.266,10.256,10.265,0
20081201|2008-08-01 15:30,1,10.261,10.261,10.261,10.261,0
20081201|2008-08-03 19:00,4,10.4,10.4,10.4,10.4,0
20081201|2008-08-03 21:00,4,10.4,10.4,10.4,10.4,0
20081201|2008-08-04 03:30,4,10.37,10.4,10.37,10.399,0
20081201|2008-08-04 05:30,4,10.23,10.23,10.23,10.23,0
20081201|2008-08-04 07:00,4,10.101,10.114,10.101,10.114,0
20081201|2008-08-04 07:30,4,10.132,10.155,10.119,10.13,0
20081201|2008-08-04 08:00,4,10.104,10.108,9.974,10.005,0
20081201|2008-08-04 08:30,4,9.983999,10.014,9.927999,9.976,0
20081201|2008-08-04 09:00,4,9.962999,9.969999,9.911,9.969999,1
20081201|2008-08-04 09:30,4,9.941,9.954,9.775,9.809999,1
20081201|2008-08-04 10:00,4,9.813,9.84,9.739,9.741,1
20081201|2008-08-04 10:30,4,9.767,9.767,9.548,9.683001,0
20081201|2008-08-04 11:00,4,9.65,9.694,9.625,9.666,0
20081201|2008-08-04 11:30,4,9.658999,9.715,9.64,9.705,0
20081201|2008-08-04 12:00,4,9.671,9.673,9.647,9.647,0
20081201|2008-08-04 12:30,4,9.64,9.666,9.6,9.663,0
20081201|2008-08-04 13:00,4,9.676001,9.719999,9.666,9.666,0
20081201|2008-08-04 13:30,4,9.65,9.658,9.612,9.627,0
20081201|2008-08-04 14:00,4,9.656,9.656,9.641001,9.641001,0
20081201|2008-08-04 14:30,4,9.675,9.675,9.664,9.669001,0
20081201|2008-08-04 15:00,4,9.637,9.637,9.637,9.637,0
20081201|2008-08-04 15:30,4,9.62,9.62,9.559,9.559,0
20081201|2008-08-05 03:30,5,9.559,9.559,9.559,9.559,0
20081201|2008-08-05 04:00,5,9.559,9.559,9.559,9.559,0
20081201|2008-08-05 04:30,5,9.55,9.55,9.5,9.5,0
20081201|2008-08-05 05:00,5,9.5,9.5,9.5,9.5,0
20081201|2008-08-05 05:30,5,9.5,9.507,9.5,9.507,0
20081201|2008-08-05 06:00,5,9.501,9.525,9.43,9.43,0
20081201|2008-08-05 06:30,5,9.43,9.43,9.33,9.33,0
20081201|2008-08-05 07:00,5,9.337999,9.393,9.337999,9.393,0
20081201|2008-08-05 07:30,5,9.385,9.447001,9.37,9.43,0
20081201|2008-08-05 08:00,5,9.427999,9.563,9.427999,9.498,0
20081201|2008-08-05 08:30,5,9.52,9.71,9.483999,9.674,0
20081201|2008-08-05 09:00,5,9.635,9.743,9.601999,9.743,0
20081201|2008-08-05 09:30,5,9.707,9.707,9.625,9.641001,0
20081201|2008-08-05 10:00,5,9.665,9.725,9.665,9.693,0
20081201|2008-08-05 10:30,5,9.648001,9.715,9.611,9.7,0
20081201|2008-08-05 11:00,5,9.690001,9.787001,9.68,9.764,0
20081201|2008-08-05 11:30,5,9.74,9.798,9.736,9.76,0
20081201|2008-08-05 12:00,5,9.7,9.724,9.64,9.64,0
20081201|2008-08-05 12:30,5,9.64,9.691999,9.63,9.691999,0
20081201|2008-08-05 13:00,5,9.705,9.718,9.61,9.61,0
20081201|2008-08-05 13:30,5,9.601,9.608,9.555,9.555,0
20081201|2008-08-05 14:00,5,9.525,9.539,9.525,9.539,0
20081201|2008-08-05 14:30,5,9.557,9.563,9.557,9.563,0
20081201|2008-08-05 15:00,5,9.563,9.566999,9.563,9.566999,0
20081201|2008-08-05 15:30,5,9.552,9.552,9.552,9.552,0
20081201|2008-08-05 16:00,5,9.552,9.617,9.552,9.617,0
20081201|2008-08-06 06:00,6,9.641001,9.641001,9.641001,9.641001,0
20081201|2008-08-06 06:30,6,9.664,9.669001,9.664,9.669001,0
20081201|2008-08-06 07:00,6,9.625,9.625,9.565001,9.565001,0
20081201|2008-08-06 07:30,6,9.545,9.545,9.49,9.49,0
20081201|2008-08-06 08:00,6,9.517,9.54,9.483,9.54,0
20081201|2008-08-06 08:30,6,9.577,9.6,9.575,9.585,0
20081201|2008-08-06 09:00,6,9.563,9.651999,9.563,9.63,0
20081201|2008-08-06 09:30,6,9.63,9.65,9.577,9.604,0
20081201|2008-08-06 10:00,6,9.603,9.603,9.51,9.51,0
20081201|2008-08-06 10:30,6,9.535,9.54,9.506,9.535,0
20081201|2008-08-06 11:00,6,9.62,9.62,9.579,9.579,0
20081201|2008-08-06 11:30,6,9.601999,9.73,9.601999,9.73,0
20081201|2008-08-06 12:00,6,9.755,9.799,9.65,9.672,0
20081201|2008-08-06 12:30,6,9.702,9.716001,9.679,9.679,0
20081201|2008-08-06 13:00,6,9.653,9.653,9.6,9.63,0
20081201|2008-08-06 13:30,6,9.63,9.664,9.63,9.647,0
20081201|2008-08-06 14:00,6,9.62,9.62,9.62,9.62,0
20081201|2008-08-06 14:30,6,9.618,9.618,9.618,9.618,0
20081201|2008-08-06 15:30,6,9.68,9.68,9.68,9.68,0
20081201|2008-08-07 05:30,7,9.778,9.778,9.778,9.778,0
20081201|2008-08-07 07:00,7,9.73,9.73,9.71,9.71,0
20081201|2008-08-07 07:30,7,9.7,9.708,9.693,9.693,0
20081201|2008-08-07 08:00,7,9.697001,9.708,9.646,9.646,0
20081201|2008-08-07 08:30,7,9.695,9.695,9.622,9.626,0
20081201|2008-08-07 09:00,7,9.629,9.64,9.61,9.62,0
20081201|2008-08-07 09:30,7,9.627,9.906,9.627,9.749,1
20081201|2008-08-07 10:00,7,9.76,9.76,9.690001,9.690001,0
20081201|2008-08-07 10:30,7,9.719,9.719,9.656,9.656,0
20081201|2008-08-07 11:00,7,9.691,9.691,9.62,9.635,0
20081201|2008-08-07 11:30,7,9.62,9.632,9.476,9.481,0
20081201|2008-08-07 12:00,7,9.505,9.505,9.466001,9.478,0
20081201|2008-08-07 12:30,7,9.4,9.448,9.351999,9.423,0
20081201|2008-08-07 13:00,7,9.451,9.529,9.432,9.432,0
20081201|2008-08-07 13:30,7,9.423,9.432,9.408999,9.424,1
20081201|2008-08-07 14:00,7,9.424,9.424,9.419001,9.419001,0
20081201|2008-08-07 14:30,7,9.45,9.462999,9.45,9.462999,0
20081201|2008-08-07 15:00,7,9.46,9.46,9.459,9.46,0
20081201|2008-08-07 15:30,7,9.46,9.46,9.457,9.457,0
20081201|2008-08-07 21:30,8,9.411,9.411,9.39,9.39,0
20081201|2008-08-08 04:00,8,9.355,9.355,9.355,9.355,0
20081201|2008-08-08 04:30,8,9.355,9.355,9.35,9.35,0
20081201|2008-08-08 05:00,8,9.35,9.35,9.308001,9.308001,0
20081201|2008-08-08 07:30,8,9.37,9.375,9.3,9.312,0
20081201|2008-08-08 08:00,8,9.316,9.33,9.27,9.313,0
20081201|2008-08-08 08:30,8,9.313,9.335,9.229,9.252,0
20081201|2008-08-08 09:00,8,9.248,9.265,9.201,9.228,0
20081201|2008-08-08 09:30,8,9.228,9.228,9.111,9.113,0
20081201|2008-08-08 10:00,8,9.092,9.12,9.05,9.11,2
20081201|2008-08-08 10:30,8,9.1,9.190001,9.1,9.190001,0
20081201|2008-08-08 11:00,8,9.208,9.215,9.18,9.197001,0
20081201|2008-08-08 11:30,8,9.183001,9.219999,9.129,9.211,0
20081201|2008-08-08 12:00,8,9.205,9.285,9.18,9.259,0
20081201|2008-08-08 12:30,8,9.247,9.279,9.238,9.253,0
20081201|2008-08-08 13:00,8,9.265,9.265,9.094999,9.096,0
20081201|2008-08-08 13:30,8,9.092,9.14,9.08,9.118,1
20081201|2008-08-08 14:00,8,9.105,9.125,9.103,9.125,0
20081201|2008-08-08 14:30,8,9.15,9.15,9.15,9.15,0
20081201|2008-08-08 15:00,8,9.205,9.205,9.205,9.205,0
20081201|2008-08-08 15:30,8,9.14,9.16,9.14,9.151999,0
20081201|2008-08-10 17:00,11,9.26,9.26,9.190001,9.190001,0
20081201|2008-08-10 19:00,11,9.239,9.239,9.239,9.239,0
20081201|2008-08-10 19:30,11,9.239,9.239,9.239,9.239,0
20081201|2008-08-10 21:00,11,9.280001,9.280001,9.280001,9.280001,0
20081201|2008-08-11 07:00,11,9.219999,9.219999,9.219999,9.219999,0
20081201|2008-08-11 07:30,11,9.219999,9.229,9.151999,9.151999,0
20081201|2008-08-11 08:00,11,9.184,9.186,9.132,9.179,0
20081201|2008-08-11 08:30,11,9.190001,9.21,9.15,9.166,0
20081201|2008-08-11 09:00,11,9.17,9.252,9.17,9.238,0
20081201|2008-08-11 09:30,11,9.253,9.276,9.219,9.219,0
20081201|2008-08-11 10:00,11,9.195,9.219999,9.15,9.177999,0
20081201|2008-08-11 10:30,11,9.175,9.184,9.154,9.17,0
20081201|2008-08-11 11:00,11,9.078,9.127,9.05,9.1,0
20081201|2008-08-11 11:30,11,9.126,9.126,9.077,9.077,0
20081201|2008-08-11 12:00,11,9.055,9.069,8.995,9.041,0
20081201|2008-08-11 12:30,11,9.059,9.113,9.022,9.113,0
20081201|2008-08-11 13:00,11,9.118,9.2,9.118,9.2,0
20081201|2008-08-11 13:30,11,9.163,9.226999,9.163,9.225,0
20081201|2008-08-11 14:00,11,9.24,9.253,9.236,9.238,0
20081201|2008-08-11 14:30,11,9.244,9.26,9.244,9.255,0
20081201|2008-08-11 15:30,11,9.25,9.25,9.246,9.246,0
20081201|2008-08-11 16:00,11,9.233,9.233,9.233,9.233,0
20081201|2008-08-11 19:30,12,9.25,9.25,9.25,9.25,0
20081201|2008-08-12 04:30,12,9.209,9.209,9.209,9.209,0
20081201|2008-08-12 05:00,12,9.209,9.209,9.209,9.209,0
20081201|2008-08-12 07:00,12,9.283,9.283,9.226999,9.226999,0
20081201|2008-08-12 07:30,12,9.27,9.309999,9.27,9.285,0
20081201|2008-08-12 08:00,12,9.283,9.299,9.232,9.232,0
20081201|2008-08-12 08:30,12,9.204,9.232,9.158,9.188,0
20081201|2008-08-12 09:00,12,9.212,9.224,9.190001,9.2,0
20081201|2008-08-12 09:30,12,9.198,9.251,9.198,9.25,0
20081201|2008-08-12 10:00,12,9.251,9.251,9.190001,9.198,0
20081201|2008-08-12 10:30,12,9.190001,9.26,9.190001,9.257,0
20081201|2008-08-12 11:00,12,9.258,9.258,9.219999,9.23,0
20081201|2008-08-12 11:30,12,9.196,9.2,9.163,9.191999,0
20081201|2008-08-12 12:00,12,9.17,9.195,9.126,9.133,0
20081201|2008-08-12 12:30,12,9.09,9.162001,9.087999,9.162001,0
20081201|2008-08-12 13:00,12,9.125,9.195,9.123,9.176001,0
20081201|2008-08-12 13:30,12,9.190001,9.190001,9.175,9.175,0
20081201|2008-08-12 14:30,12,9.208,9.208,9.205,9.205,0
20081201|2008-08-12 15:00,12,9.205,9.205,9.195,9.195,0
20081201|2008-08-12 15:30,12,9.195,9.195,9.195,9.195,0
20081201|2008-08-13 07:30,13,9.165,9.168,9.145,9.145,0
20081201|2008-08-13 08:00,13,9.18,9.18,9.083,9.083,0
20081201|2008-08-13 08:30,13,9.085,9.098001,8.96,8.974,0
20081201|2008-08-13 09:00,13,8.95,9.054,8.917,9.054,0
20081201|2008-08-13 09:30,13,9.042,9.139,9.036,9.047,0
20081201|2008-08-13 10:00,13,9.031,9.107,9.031,9.094,0
20081201|2008-08-13 10:30,13,9.12,9.15,9.061,9.11,0
20081201|2008-08-13 11:00,13,9.1,9.3,9.1,9.26,0
20081201|2008-08-13 11:30,13,9.264,9.408999,9.26,9.401999,0
20081201|2008-08-13 12:00,13,9.485,9.549,9.45,9.464,0
20081201|2008-08-13 12:30,13,9.459,9.539,9.39,9.394,0
20081201|2008-08-13 13:00,13,9.369,9.378,9.298,9.32,0
20081201|2008-08-13 13:30,13,9.309999,9.330999,9.309999,9.319,0
20081201|2008-08-13 14:00,13,9.34,9.34,9.32,9.32,0
20081201|2008-08-13 14:30,13,9.34,9.34,9.34,9.34,0
20081201|2008-08-13 15:00,13,9.330999,9.334,9.325,9.325,0
20081201|2008-08-14 05:00,14,9.309999,9.309999,9.309999,9.309999,0
20081201|2008-08-14 06:30,14,9.21,9.21,9.18,9.18,0
20081201|2008-08-14 07:00,14,9.278,9.278,9.233999,9.25,0
20081201|2008-08-14 07:30,14,9.248,9.276,9.237,9.237,0
20081201|2008-08-14 08:00,14,9.247,9.289,9.21,9.283999,0
20081201|2008-08-14 08:30,14,9.288,9.375,9.274,9.375,0
20081201|2008-08-14 09:00,14,9.355,9.38,9.344,9.36,0
20081201|2008-08-14 09:30,14,9.351,9.351,9.153,9.158,0
20081201|2008-08-14 10:00,14,9.129,9.129,9.008,9.066999,0
20081201|2008-08-14 10:30,14,9.058001,9.065001,8.99,8.998,0
20081201|2008-08-14 11:00,14,8.994,8.996,8.898001,8.92,0
20081201|2008-08-14 11:30,14,8.941,9.011,8.915,9.001,0
20081201|2008-08-14 12:00,14,9.023001,9.086,9.005,9.045,0
20081201|2008-08-14 12:30,14,9.057,9.064,9.041,9.042,0
20081201|2008-08-14 13:00,14,9.058001,9.083,9.037001,9.041,0
20081201|2008-08-14 13:30,14,9.044001,9.07,9.04,9.07,0
20081201|2008-08-14 14:00,14,9.054,9.054,9.049,9.049,0
20081201|2008-08-14 14:30,14,9.031,9.036,9.015,9.036,0
20081201|2008-08-14 15:00,14,9.025,9.028,9.025,9.028,0
20081201|2008-08-15 07:30,15,8.927999,9.021,8.925,8.975,0
20081201|2008-08-15 08:00,15,9.002,9.042,8.954,8.955999,0
20081201|2008-08-15 08:30,15,8.953,8.955,8.854,8.862,0
20081201|2008-08-15 09:00,15,8.857,8.941999,8.857,8.934999,0
20081201|2008-08-15 09:30,15,8.934999,8.943,8.904,8.937,0
20081201|2008-08-15 10:00,15,8.944,8.95,8.927999,8.944,0
20081201|2008-08-15 10:30,15,8.933001,9.059999,8.93,8.96,0
20081201|2008-08-15 11:00,15,8.967,9.043,8.967,9.006,0
20081201|2008-08-15 11:30,15,9.021,9.026999,9.013,9.014,0
20081201|2008-08-15 12:00,15,9.017,9.017,9.002,9.002,0
20081201|2008-08-15 12:30,15,9.05,9.05,8.927,8.927,0
20081201|2008-08-15 13:00,15,8.972,9.011,8.957,8.957,0
20081201|2008-08-15 13:30,15,8.975,8.976,8.932,8.973001,0
20081201|2008-08-15 14:00,15,8.969,8.969,8.965,8.965,0
20081201|2008-08-15 14:30,15,8.96,8.974,8.96,8.974,0
20081201|2008-08-15 15:00,15,8.987,8.987,8.987,8.987,0
20081201|2008-08-15 15:30,15,8.993,8.993,8.993,8.993,0
20081201|2008-08-17 17:00,18,8.8,8.8,8.780001,8.780001,0
20081201|2008-08-17 19:00,18,8.858999,8.858999,8.858999,8.858999,0
20081201|2008-08-18 03:00,18,8.85,8.85,8.85,8.85,0
20081201|2008-08-18 05:30,18,8.809999,8.809999,8.809999,8.809999,0
20081201|2008-08-18 06:00,18,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-18 07:00,18,8.809999,8.809999,8.809999,8.809999,0
20081201|2008-08-18 07:30,18,8.812,8.812,8.77,8.8,0
20081201|2008-08-18 08:00,18,8.8,8.847,8.797,8.83,0
20081201|2008-08-18 08:30,18,8.847,8.892,8.82,8.82,0
20081201|2008-08-18 09:00,18,8.827,8.88,8.826,8.865,0
20081201|2008-08-18 09:30,18,8.836,8.862,8.828,8.856,0
20081201|2008-08-18 10:00,18,8.829,8.841001,8.802999,8.816,0
20081201|2008-08-18 10:30,18,8.844999,8.908,8.844999,8.905001,0
20081201|2008-08-18 11:00,18,8.867,8.884,8.836,8.868,0
20081201|2008-08-18 11:30,18,8.874,8.906,8.868,8.88,0
20081201|2008-08-18 12:00,18,8.88,8.888,8.871,8.871,0
20081201|2008-08-18 12:30,18,8.825,8.874,8.825,8.874,0
20081201|2008-08-18 13:00,18,8.837,8.84,8.75,8.771,0
20081201|2008-08-18 13:30,18,8.754,8.755,8.74,8.755,0
20081201|2008-08-18 14:00,18,8.76,8.76,8.75,8.75,0
20081201|2008-08-18 14:30,18,8.751,8.751,8.73,8.742,0
20081201|2008-08-18 15:00,18,8.737,8.737,8.726,8.732,0
20081201|2008-08-18 15:30,18,8.735,8.75,8.735,8.75,0
20081201|2008-08-18 22:30,19,8.705,8.705,8.704,8.704,0
20081201|2008-08-18 23:00,19,8.704,8.704,8.704,8.704,0
20081201|2008-08-19 06:00,19,8.7,8.7,8.7,8.7,0
20081201|2008-08-19 06:30,19,8.68,8.68,8.68,8.68,0
20081201|2008-08-19 07:30,19,8.68,8.724,8.68,8.724,0
20081201|2008-08-19 08:00,19,8.715,8.799,8.712,8.785,0
20081201|2008-08-19 08:30,19,8.780001,8.79,8.728,8.745,0
20081201|2008-08-19 09:00,19,8.75,8.818,8.74,8.808001,0
20081201|2008-08-19 09:30,19,8.809999,8.822001,8.787001,8.805,0
20081201|2008-08-19 10:00,19,8.798,8.85,8.780001,8.85,0
20081201|2008-08-19 10:30,19,8.82,8.891001,8.818,8.88,0
20081201|2008-08-19 11:00,19,8.88,8.888,8.808001,8.825,0
20081201|2008-08-19 11:30,19,8.83,8.83,8.765,8.809,0
20081201|2008-08-19 12:00,19,8.805,8.806,8.725,8.73,0
20081201|2008-08-19 12:30,19,8.715,8.775,8.71,8.754,0
20081201|2008-08-19 13:00,19,8.75,8.832,8.735,8.792,0
20081201|2008-08-19 13:30,19,8.794001,8.813,8.79,8.809,0
20081201|2008-08-19 14:00,19,8.798,8.807,8.798,8.807,0
20081201|2008-08-19 14:30,19,8.82,8.82,8.82,8.82,0
20081201|2008-08-19 15:00,19,8.82,8.843,8.82,8.842,0
20081201|2008-08-19 15:30,19,8.844999,8.855,8.844,8.855,0
20081201|2008-08-19 16:00,19,8.869,8.869,8.869,8.869,0
20081201|2008-08-20 05:00,20,8.92,8.953,8.92,8.953,0
20081201|2008-08-20 07:00,20,8.964,8.967,8.936,8.943,0
20081201|2008-08-20 07:30,20,8.969999,8.969999,8.908999,8.908999,0
20081201|2008-08-20 08:00,20,8.913,8.945,8.9,8.932,0
20081201|2008-08-20 08:30,20,8.932,8.932,8.932,8.932,0
20081201|2008-08-20 09:00,20,8.927,8.937,8.894,8.92,0
20081201|2008-08-20 09:30,20,8.922,8.934,8.779,8.787001,0
20081201|2008-08-20 10:00,20,8.801001,8.84,8.762,8.762,0
20081201|2008-08-20 10:30,20,8.781,8.832,8.781,8.811,0
20081201|2008-08-20 11:00,20,8.813,8.830999,8.813,8.830999,0
20081201|2008-08-20 11:30,20,8.846,8.874,8.846,8.874,0
20081201|2008-08-20 12:00,20,8.844,8.892,8.83,8.892,0
20081201|2008-08-20 12:30,20,8.89,8.9,8.89,8.9,0
20081201|2008-08-20 13:00,20,8.908999,8.93,8.9,8.929,0
20081201|2008-08-20 13:30,20,8.922,8.922,8.9,8.91,0
20081201|2008-08-20 14:00,20,8.925,8.940001,8.925,8.940001,0
20081201|2008-08-20 14:30,20,8.941,8.966001,8.941,8.96,0
20081201|2008-08-20 15:00,20,8.955,8.955,8.955,8.955,0
20081201|2008-08-20 15:30,20,8.98,8.983999,8.98,8.983999,0
20081201|2008-08-21 05:00,21,9.083,9.083,9.083,9.083,0
20081201|2008-08-21 05:30,21,9.083,9.083,9.083,9.083,0
20081201|2008-08-21 06:00,21,9.066999,9.066999,9.066999,9.066999,0
20081201|2008-08-21 07:00,21,9.068,9.068,9.045,9.045,0
20081201|2008-08-21 07:30,21,9.035,9.035,9.015,9.018,0
20081201|2008-08-21 08:00,21,9.018,9.026,8.979,9,1
20081201|2008-08-21 08:30,21,9,9.01,8.953,8.96,0
20081201|2008-08-21 09:00,21,8.941999,8.985,8.911,8.911,0
20081201|2008-08-21 09:30,21,8.921,9.177,8.901999,9.148001,0
20081201|2008-08-21 10:00,21,9.154,9.202,9.12,9.12,0
20081201|2008-08-21 10:30,21,9.137,9.142,9.054,9.054,0
20081201|2008-08-21 11:00,21,9.072001,9.072001,8.981,9.02,0
20081201|2008-08-21 11:30,21,9.036,9.036,9.036,9.036,0
20081201|2008-08-21 12:00,21,9.042,9.075,9.033999,9.033999,0
20081201|2008-08-21 12:30,21,9.07,9.085,9.07,9.07,0
20081201|2008-08-21 13:00,21,9.12,9.12,9.068,9.094,0
20081201|2008-08-21 13:30,21,9.096,9.107,9.09,9.107,0
20081201|2008-08-21 14:00,21,9.135,9.146,9.135,9.146,0
20081201|2008-08-21 14:30,21,9.146,9.146,9.138,9.144,0
20081201|2008-08-22 05:30,22,9.077,9.077,9.077,9.077,0
20081201|2008-08-22 07:00,22,9.022,9.022,9.022,9.022,0
20081201|2008-08-22 07:30,22,9.02,9.02,8.99,8.992,0
20081201|2008-08-22 08:00,22,8.989,9.015,8.96,9.015,0
20081201|2008-08-22 08:30,22,9.015,9.023001,8.986,8.987,0
20081201|2008-08-22 09:00,22,9,9.002,8.969,8.969,0
20081201|2008-08-22 09:30,22,8.988,8.988,8.944,8.944,0
20081201|2008-08-22 10:00,22,8.927999,8.99,8.919001,8.99,0
20081201|2008-08-22 10:30,22,8.985,9.011,8.98,9,0
20081201|2008-08-22 11:00,22,8.975,9,8.925,8.925,0
20081201|2008-08-22 11:30,22,8.934999,8.96,8.808001,8.808001,0
20081201|2008-08-22 12:00,22,8.805,8.806,8.690001,8.751,0
20081201|2008-08-22 12:30,22,8.747,8.751,8.698,8.712,0
20081201|2008-08-22 13:00,22,8.709,8.756,8.684999,8.73,0
20081201|2008-08-22 13:30,22,8.745,8.76,8.733,8.745,0
20081201|2008-08-22 14:00,22,8.738,8.738,8.698999,8.705,0
20081201|2008-08-22 14:30,22,8.705,8.718,8.7,8.718,0
20081201|2008-08-22 15:00,22,8.745,8.75,8.745,8.75,0
20081201|2008-08-22 15:30,22,8.75,8.765,8.75,8.765,0
20081201|2008-08-24 20:30,25,8.774,8.774,8.774,8.774,0
20081201|2008-08-24 21:30,25,8.776999,8.776999,8.776999,8.776999,0
20081201|2008-08-24 22:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 00:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 01:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 02:30,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 03:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 04:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 04:30,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 05:30,25,8.780001,8.780001,8.76,8.76,0
20081201|2008-08-25 06:00,25,8.780001,8.780001,8.780001,8.780001,0
20081201|2008-08-25 06:30,25,8.733999,8.733999,8.621,8.621,0
20081201|2008-08-25 07:00,25,8.695,8.695,8.690001,8.690001,0
20081201|2008-08-25 07:30,25,8.677999,8.702,8.677999,8.702,0
20081201|2008-08-25 08:00,25,8.701,8.73,8.634,8.634,0
20081201|2008-08-25 08:30,25,8.661,8.865,8.645,8.65,0
20081201|2008-08-25 09:00,25,8.667,8.668,8.541,8.568,0
20081201|2008-08-25 09:30,25,8.559999,8.586,8.559999,8.586,0
20081201|2008-08-25 10:00,25,8.6,8.645,8.6,8.636,0
20081201|2008-08-25 10:30,25,8.625,8.627,8.6,8.6,0
20081201|2008-08-25 11:00,25,8.617,8.633,8.594999,8.622,0
20081201|2008-08-25 11:30,25,8.594999,8.594999,8.541,8.541,0
20081201|2008-08-25 12:00,25,8.545,8.587,8.544001,8.587,0
20081201|2008-08-25 12:30,25,8.64,8.674,8.614,8.648001,0
20081201|2008-08-25 13:00,25,8.619,8.726,8.6,8.724,0
20081201|2008-08-25 13:30,25,8.724,8.736,8.698,8.732,0
20081201|2008-08-25 14:00,25,8.732,8.735,8.725,8.728,0
20081201|2008-08-25 14:30,25,8.73,8.73,8.725,8.726999,0
20081201|2008-08-25 15:00,25,8.744,8.754,8.735,8.735,0
20081201|2008-08-25 15:30,25,8.782,8.782,8.782,8.782,0
20081201|2008-08-25 18:00,26,8.804,8.804,8.804,8.804,0
20081201|2008-08-25 20:30,26,8.805,8.82,8.805,8.82,0
20081201|2008-08-25 21:00,26,8.82,8.82,8.816999,8.816999,0
20081201|2008-08-26 00:30,26,8.8,8.8,8.8,8.8,0
20081201|2008-08-26 04:30,26,8.85,8.85,8.85,8.85,0
20081201|2008-08-26 05:30,26,8.9,8.9,8.895,8.895,0
20081201|2008-08-26 06:00,26,8.9,8.934999,8.9,8.93,0
20081201|2008-08-26 06:30,26,8.93,9.044001,8.93,9.036,0
20081201|2008-08-26 07:00,26,9.05,9.085,9.02,9.02,0
20081201|2008-08-26 07:30,26,9.008,9.05,8.975,9.008,0
20081201|2008-08-26 08:00,26,9.026999,9.108,9.022,9.098001,1
20081201|2008-08-26 08:30,26,9.087999,9.103,9.052,9.069,0
20081201|2008-08-26 09:00,26,9.056,9.15,9.056,9.078,0
20081201|2008-08-26 09:30,26,9.079,9.124,9.064,9.112,0
20081201|2008-08-26 10:00,26,9.13,9.13,9.07,9.080999,0
20081201|2008-08-26 10:30,26,9.075,9.094,9.038,9.094,0
20081201|2008-08-26 11:00,26,9.09,9.117,9.066999,9.1,0
20081201|2008-08-26 11:30,26,9.096,9.1,9.066,9.069,0
20081201|2008-08-26 12:00,26,9.09,9.134,9.07,9.134,0
20081201|2008-08-26 12:30,26,9.132,9.155001,9.132,9.143,0
20081201|2008-08-26 13:00,26,9.138,9.138,9.046,9.112,1
20081201|2008-08-26 13:30,26,9.112,9.131,9.07,9.073999,0
20081201|2008-08-26 14:00,26,9.069,9.082,9.059999,9.082,0
20081201|2008-08-26 14:30,26,9.080999,9.094999,9.080999,9.094999,0
20081201|2008-08-26 15:00,26,9.092,9.092,9.085,9.085,0
20081201|2008-08-26 15:30,26,9.107,9.108999,9.107,9.108999,0
20081201|2008-08-26 16:00,26,9.101999,9.101999,9.101999,9.101999,0
20081201|2008-08-26 20:00,27,9.133,9.133,9.1,9.1,0
20081201|2008-08-26 20:30,27,9.216001,9.216001,9.216001,9.216001,0
20081201|2008-08-26 21:00,27,9.237,9.297,9.211,9.211,0
20081201|2008-08-26 21:30,27,9.211,9.211,9.211,9.211,0
20081201|2008-08-27 01:30,27,9.3,9.3,9.3,9.3,0
20081201|2008-08-27 02:30,27,9.249,9.249,9.249,9.249,0
20081201|2008-08-27 03:30,27,9.329,9.33,9.329,9.33,0
20081201|2008-08-27 04:00,27,9.33,9.34,9.326,9.34,0
20081201|2008-08-27 04:30,27,9.34,9.361,9.34,9.361,0
20081201|2008-08-27 05:00,27,9.376,9.411,9.375,9.411,0
20081201|2008-08-27 05:30,27,9.45,9.455999,9.440001,9.440001,0
20081201|2008-08-27 06:00,27,9.440001,9.440001,9.440001,9.440001,0
20081201|2008-08-27 06:30,27,9.43,9.45,9.42,9.427999,0
20081201|2008-08-27 07:00,27,9.41,9.525,9.41,9.525,0
20081201|2008-08-27 07:30,27,9.496,9.5,9.476999,9.476999,0
20081201|2008-08-27 08:00,27,9.436,9.478,9.424,9.46,0
20081201|2008-08-27 08:30,27,9.483999,9.483999,9.404,9.424,0
20081201|2008-08-27 09:00,27,9.424,9.438,9.387,9.387,0
20081201|2008-08-27 09:30,27,9.369,9.43,9.34,9.34,0
20081201|2008-08-27 10:00,27,9.314,9.342,9.24,9.246,0
20081201|2008-08-27 10:30,27,9.245,9.34,9.239,9.319,0
20081201|2008-08-27 11:00,27,9.273001,9.35,9.273001,9.295,0
20081201|2008-08-27 11:30,27,9.267,9.298,9.14,9.196,0
20081201|2008-08-27 12:00,27,9.189,9.25,9.189,9.25,0
20081201|2008-08-27 12:30,27,9.265,9.287001,9.196,9.196,0
20081201|2008-08-27 13:00,27,9.235,9.328,9.212,9.32,0
20081201|2008-08-27 13:30,27,9.32,9.32,9.275,9.275,0
20081201|2008-08-27 14:00,27,9.273001,9.278,9.266001,9.268,0
20081201|2008-08-27 14:30,27,9.272,9.272,9.23,9.23,0
20081201|2008-08-27 15:00,27,9.271,9.283999,9.271,9.281,0
20081201|2008-08-27 15:30,27,9.271,9.309999,9.271,9.309999,0
20081201|2008-08-27 19:00,28,9.267,9.267,9.267,9.267,0
20081201|2008-08-27 20:00,28,9.222,9.222,9.222,9.222,0
20081201|2008-08-27 23:00,28,9.280001,9.280001,9.280001,9.280001,0
20081201|2008-08-28 00:30,28,9.280001,9.280001,9.280001,9.280001,0
20081201|2008-08-28 01:30,28,9.29,9.309999,9.29,9.309999,0
20081201|2008-08-28 03:30,28,9.411,9.464,9.411,9.464,0
20081201|2008-08-28 04:00,28,9.441,9.441,9.434999,9.438,0
20081201|2008-08-28 04:30,28,9.422,9.461,9.422,9.459,0
20081201|2008-08-28 05:00,28,9.415,9.415,9.415,9.415,0
20081201|2008-08-28 05:30,28,9.440001,9.483999,9.440001,9.483999,0
20081201|2008-08-28 06:00,28,9.482,9.489,9.469999,9.476999,0
20081201|2008-08-28 06:30,28,9.46,9.46,9.422,9.422,0
20081201|2008-08-28 07:00,28,9.440001,9.440001,9.408,9.429,0
20081201|2008-08-28 07:30,28,9.394,9.394,9.35,9.369,0
20081201|2008-08-28 08:00,28,9.366,9.4,9.325,9.358999,0
20081201|2008-08-28 08:30,28,9.299,9.327,9.205999,9.249,0
20081201|2008-08-28 09:00,28,9.237,9.252,9.207,9.21,0
20081201|2008-08-28 09:30,28,9.221,9.221,8.748,8.933001,2
20081201|2008-08-28 10:00,28,8.9,8.926001,8.689,8.809999,0
20081201|2008-08-28 10:30,28,8.719,8.829,8.57,8.57,0
20081201|2008-08-28 11:00,28,8.586,8.712999,8.585,8.684,0
20081201|2008-08-28 11:30,28,8.676001,8.75,8.651,8.7,0
20081201|2008-08-28 12:00,28,8.696,8.766001,8.656,8.76,0
20081201|2008-08-28 12:30,28,8.737,8.809999,8.73,8.743,0
20081201|2008-08-28 13:00,28,8.75,8.908,8.75,8.901999,6
20081201|2008-08-28 13:30,28,8.905001,8.975,8.878,8.945,0
20081201|2008-08-28 14:00,28,8.943,9,8.943,9,0
20081201|2008-08-28 14:30,28,8.938,8.955,8.897,8.897,0
20081201|2008-08-28 15:00,28,8.895,8.895,8.853,8.853,0
20081201|2008-08-28 17:30,29,8.9,8.9,8.9,8.9,0
20081201|2008-08-28 18:00,29,8.878,8.878,8.878,8.878,0
20081201|2008-08-28 22:00,29,8.99,8.99,8.99,8.99,0
20081201|2008-08-29 00:00,29,8.915,8.915,8.915,8.915,0
20081201|2008-08-29 06:30,29,8.929,8.929,8.87,8.87,0
20081201|2008-08-29 07:00,29,8.879,8.972,8.879,8.972,0
20081201|2008-08-29 07:30,29,9.05,9.05,8.967,8.967,0
20081201|2008-08-29 08:00,29,9.005,9.085,8.995,9.05,0
20081201|2008-08-29 08:30,29,9.064,9.07,8.992,9.002,0
20081201|2008-08-29 09:00,29,9,9.02,8.974,8.98,0
20081201|2008-08-29 09:30,29,8.985,9.01,8.943,9.006,0
20081201|2008-08-29 10:00,29,9.021,9.021,8.944,8.983999,0
20081201|2008-08-29 10:30,29,8.998,9.006,8.947001,8.955,0
20081201|2008-08-29 11:00,29,8.955999,8.955999,8.922,8.925,0
20081201|2008-08-29 11:30,29,8.912001,8.918,8.86,8.872,0
20081201|2008-08-29 12:00,29,8.865,8.865,8.77,8.832,0
20081201|2008-08-29 12:30,29,8.825,8.89,8.821,8.887,0
20081201|2008-08-29 13:00,29,8.908999,8.908999,8.785,8.794001,0
20081201|2008-08-29 13:30,29,8.791,8.819,8.791,8.808001,0
20081201|2008-08-29 14:00,29,8.809999,8.813,8.776,8.788,0
20081201|2008-08-29 14:30,29,8.815001,8.815001,8.815001,8.815001,0
20081201|2008-08-29 15:00,29,8.815001,8.832,8.815001,8.83,0
20081201|2008-08-29 15:30,29,8.84,8.85,8.84,8.85,0
20081201|2008-08-31 16:00,31,8.73,8.73,8.73,8.73,0
20081201|2008-08-31 17:00,1,8.696,8.696,8.696,8.696,0
20081201|2008-08-31 17:30,1,8.645,8.645,8.645,8.645,0
20081201|2008-08-31 19:00,1,8.624,8.624,8.624,8.624,0
20081201|2008-08-31 20:30,1,8.62,8.62,8.62,8.62,0
20081201|2008-08-31 21:00,1,8.614,8.614,8.614,8.614,0
20081201|2008-08-31 22:30,1,8.605,8.605,8.605,8.605,0
20081201|2008-09-01 02:00,1,8.697001,8.698999,8.697001,8.698999,0
20081201|2008-09-01 02:30,1,8.693,8.693,8.693,8.693,0
20081201|2008-09-01 03:30,1,8.663,8.663,8.663,8.663,0
20081201|2008-09-01 04:00,1,8.712,8.712,8.712,8.712,0
20081201|2008-09-01 05:00,1,8.604,8.604,8.604,8.604,0
20081201|2008-09-01 05:30,1,8.618,8.618,8.618,8.618,0
20081201|2008-09-01 06:00,1,8.57,8.573,8.55,8.573,0
20081201|2008-09-01 07:30,1,8.535,8.535,8.517,8.517,0
20081201|2008-09-01 08:00,1,8.530001,8.539,8.5,8.5,0
20081201|2008-09-01 08:30,1,8.5,8.5,8.45,8.45,0
20081201|2008-09-01 09:00,1,8.440001,8.440001,8.3,8.304,0
20081201|2008-09-01 09:30,1,8.339,8.339,8.339,8.339,0
20081201|2008-09-01 10:00,1,8.339,8.339,8.339,8.339,0
20081201|2008-09-01 10:30,1,8.382,8.424,8.382,8.424,0
20081201|2008-09-01 11:00,1,8.385,8.41,8.385,8.41,0
20081201|2008-09-01 11:30,1,8.414,8.414,8.414,8.414,0
20081201|2008-09-01 12:00,1,8.431,8.431,8.431,8.431,0
20081201|2008-09-01 13:00,1,8.36,8.36,8.351999,8.351999,0
20081201|2008-09-01 15:30,1,8.385,8.385,8.385,8.385,0
20081201|2008-09-01 18:30,2,8.408999,8.41,8.330999,8.41,0
20081201|2008-09-02 02:00,2,8.339,8.339,8.33,8.33,0
20081201|2008-09-02 02:30,2,8.302,8.302,8.3,8.3,0
20081201|2008-09-02 03:00,2,8.27,8.272,8.219,8.24,0
20081201|2008-09-02 04:30,2,8.156,8.157,8.156,8.157,0
20081201|2008-09-02 05:30,2,8.2,8.2,8.156,8.156,0
20081201|2008-09-02 06:00,2,8.173,8.173,8.173,8.173,0
20081201|2008-09-02 06:30,2,8.17,8.215,8.17,8.215,0
20081201|2008-09-02 07:00,2,8.219999,8.258,8.204,8.23,0
20081201|2008-09-02 07:30,2,8.23,8.342,8.23,8.263,0
20081201|2008-09-02 08:00,2,8.248,8.329,8.193,8.329,0
20081201|2008-09-02 08:30,2,8.319,8.367,8.283,8.335,0
20081201|2008-09-02 09:00,2,8.337,8.377,8.323,8.323999,0
20081201|2008-09-02 09:30,2,8.343,8.395,8.282,8.285,0
20081201|2008-09-02 10:00,2,8.298,8.3,8.216001,8.235,0
20081201|2008-09-02 10:30,2,8.229,8.23,8.126,8.161,0
20081201|2008-09-02 11:00,2,8.166,8.175,8.147,8.164,0
20081201|2008-09-02 11:30,2,8.154,8.208,8.154,8.17,0
20081201|2008-09-02 12:00,2,8.166,8.194,8.158,8.165,0
20081201|2008-09-02 12:30,2,8.15,8.229,8.15,8.229,0
20081201|2008-09-02 13:00,2,8.214,8.229,8.166,8.166,1
20081201|2008-09-02 13:30,2,8.166,8.196,8.16,8.196,0
20081201|2008-09-02 14:00,2,8.204,8.21,8.2,8.21,0
20081201|2008-09-02 14:30,2,8.209,8.21,8.190001,8.2,0
20081201|2008-09-02 15:00,2,8.190001,8.194,8.176001,8.184,0
20081201|2008-09-02 15:30,2,8.18,8.182,8.121,8.121,0
20081201|2008-09-02 16:00,2,8.1,8.113,8.1,8.113,0
20081201|2008-09-02 17:00,3,8.177,8.177,8.177,8.177,0
20081201|2008-09-02 17:30,3,8.07,8.07,8.07,8.07,0
20081201|2008-09-02 21:30,3,8.065001,8.065001,8.065001,8.065001,0
20081201|2008-09-02 22:30,3,8.1,8.1,8.1,8.1,0
20081201|2008-09-03 02:00,3,8.073999,8.1,8.065001,8.1,0
20081201|2008-09-03 04:00,3,8.104,8.104,8.104,8.104,0
20081201|2008-09-03 05:00,3,8.083,8.125,8.083,8.125,0
20081201|2008-09-03 05:30,3,8.125,8.125,8.125,8.125,0
20081201|2008-09-03 06:00,3,8.075,8.075,8.075,8.075,0
20081201|2008-09-03 06:30,3,8.09,8.094999,8.09,8.09,0
20081201|2008-09-03 07:00,3,8.133,8.15,8.133,8.134,0
20081201|2008-09-03 07:30,3,8.115,8.142,8.115,8.12,0
20081201|2008-09-03 08:00,3,8.125,8.132,7.945,7.997,0
20081201|2008-09-03 08:30,3,8.012,8.08,7.998,8.030001,0
20081201|2008-09-03 09:00,3,8.049,8.065001,8.041,8.041,0
20081201|2008-09-03 09:30,3,8.041,8.041,7.99,8.021,0
20081201|2008-09-03 10:00,3,8.02,8.024,7.96,8.02,0
20081201|2008-09-03 10:30,3,8.012,8.11,7.991,8.11,0
20081201|2008-09-03 11:00,3,8.092,8.122,8.05,8.071,0
20081201|2008-09-03 11:30,3,8.080999,8.15,8.064,8.105,0
20081201|2008-09-03 12:00,3,8.105,8.164,8.094999,8.163,0
20081201|2008-09-03 12:30,3,8.151,8.175,8.133,8.175,0
20081201|2008-09-03 13:00,3,8.172,8.208,8.148001,8.184999,0
20081201|2008-09-03 13:30,3,8.191999,8.191999,8.166,8.177999,0
20081201|2008-09-03 14:00,3,8.186,8.21,8.184999,8.201,0
20081201|2008-09-03 14:30,3,8.195,8.2,8.193,8.2,0
20081201|2008-09-03 15:00,3,8.203,8.203,8.174,8.182,0
20081201|2008-09-03 15:30,3,8.198999,8.205,8.195,8.195,0
20081201|2008-09-04 05:30,4,8.245,8.245,8.245,8.245,0
20081201|2008-09-04 06:00,4,8.197001,8.197001,8.197001,8.197001,0
20081201|2008-09-04 06:30,4,8.17,8.17,8.17,8.17,0
20081201|2008-09-04 07:00,4,8.179,8.179,8.135,8.135,0
20081201|2008-09-04 07:30,4,8.15,8.15,8.099,8.1,0
20081201|2008-09-04 08:00,4,8.108,8.142,8.073,8.098001,0
20081201|2008-09-04 08:30,4,8.103,8.108999,8.065001,8.077,0
20081201|2008-09-04 09:00,4,8.058001,8.113,8.058001,8.107,0
20081201|2008-09-04 09:30,4,8.108999,8.134,8,8.05,1
20081201|2008-09-04 10:00,4,8.087999,8.087999,7.95,7.996,1
20081201|2008-09-04 10:30,4,7.997,8.038,7.995,8.038,0
20081201|2008-09-04 11:00,4,8.058001,8.065001,8.02,8.024,0
20081201|2008-09-04 11:30,4,8.024,8.066,8.017,8.063,0
20081201|2008-09-04 12:00,4,8.073999,8.113,8.073999,8.082,1
20081201|2008-09-04 12:30,4,8.133,8.154,8.062,8.078,1
20081201|2008-09-04 13:00,4,8.098001,8.201,8.094999,8.201,0
20081201|2008-09-04 13:30,4,8.222,8.222,8.184,8.215,0
20081201|2008-09-04 14:00,4,8.21,8.216001,8.21,8.216001,0
20081201|2008-09-04 14:30,4,8.226,8.228,8.219999,8.228,0
20081201|2008-09-04 15:00,4,8.228,8.264,8.224,8.264,0
20081201|2008-09-04 15:30,4,8.265,8.275,8.243,8.243,0
20081201|2008-09-04 18:00,5,8.25,8.25,8.25,8.25,0
20081201|2008-09-04 19:00,5,8.251,8.251,8.251,8.251,0
20081201|2008-09-04 22:30,5,8.265,8.265,8.265,8.265,0
20081201|2008-09-05 03:00,5,8.231,8.231,8.215,8.215,0
20081201|2008-09-05 03:30,5,8.212,8.212,8.18,8.18,0
20081201|2008-09-05 05:30,5,8.157,8.157,8.15,8.15,0
20081201|2008-09-05 06:00,5,8.15,8.15,8.15,8.15,0
20081201|2008-09-05 06:30,5,8.262,8.262,8.262,8.262,0
20081201|2008-09-05 07:00,5,8.264,8.264,8.264,8.264,0
20081201|2008-09-05 07:30,5,8.244,8.309999,8.21,8.309999,0
20081201|2008-09-05 08:00,5,8.312,8.335,8.282,8.282,0
20081201|2008-09-05 08:30,5,8.3,8.301001,8.21,8.21,0
20081201|2008-09-05 09:00,5,8.190001,8.2,8.169001,8.193,0
20081201|2008-09-05 09:30,5,8.11,8.225,8.107,8.202,0
20081201|2008-09-05 10:00,5,8.232,8.285,8.215,8.262,0
20081201|2008-09-05 10:30,5,8.263,8.263,8.158999,8.158999,0
20081201|2008-09-05 11:00,5,8.166,8.205,8.151999,8.196,0
20081201|2008-09-05 11:30,5,8.219,8.224,8.207,8.207,0
20081201|2008-09-05 12:00,5,8.24,8.273001,8.24,8.25,0
20081201|2008-09-05 12:30,5,8.235,8.29,8.235,8.288,0
20081201|2008-09-05 13:00,5,8.3,8.35,8.3,8.330999,0
20081201|2008-09-05 13:30,5,8.323,8.35,8.305,8.35,0
20081201|2008-09-05 14:00,5,8.364,8.365,8.34,8.35,0
20081201|2008-09-05 14:30,5,8.334,8.334,8.334,8.334,0
20081201|2008-09-05 15:00,5,8.328,8.329,8.328,8.329,0
20081201|2008-09-05 15:30,5,8.348001,8.348001,8.336,8.336,0
20081201|2008-09-07 17:00,8,8.43,8.523001,8.43,8.495,0
20081201|2008-09-07 17:30,8,8.507,8.507,8.507,8.507,0
20081201|2008-09-07 18:00,8,8.492,8.492,8.492,8.492,0
20081201|2008-09-07 18:30,8,8.49,8.49,8.49,8.49,0
20081201|2008-09-07 19:00,8,8.494,8.5,8.491,8.491,0
20081201|2008-09-07 21:30,8,8.518,8.518,8.518,8.518,0
20081201|2008-09-08 00:00,8,8.49,8.515,8.49,8.515,0
20081201|2008-09-08 01:00,8,8.513,8.513,8.513,8.513,0
20081201|2008-09-08 03:00,8,8.469999,8.469999,8.469999,8.469999,0
20081201|2008-09-08 03:30,8,8.48,8.48,8.48,8.48,0
20081201|2008-09-08 04:00,8,8.48,8.48,8.48,8.48,0
20081201|2008-09-08 05:30,8,8.461,8.461,8.461,8.461,0
20081201|2008-09-08 06:30,8,8.445,8.513,8.445,8.508,0
20081201|2008-09-08 07:00,8,8.462,8.462,8.452,8.452,0
20081201|2008-09-08 07:30,8,8.408999,8.418,8.407,8.407,0
20081201|2008-09-08 08:00,8,8.411,8.425,8.207,8.394,1
20081201|2008-09-08 08:30,8,8.39,8.482,8.39,8.41,0
20081201|2008-09-08 09:00,8,8.416,8.418,8.328,8.33,0
20081201|2008-09-08 09:30,8,8.342,8.37,8.339,8.347,0
20081201|2008-09-08 10:00,8,8.392,8.432,8.367,8.367,0
20081201|2008-09-08 10:30,8,8.377,8.377,8.2,8.245,17
20081201|2008-09-08 11:00,8,8.224,8.314,8.205999,8.314,0
20081201|2008-09-08 11:30,8,8.314,8.325,8.283999,8.311,0
20081201|2008-09-08 12:00,8,8.306,8.315001,8.281,8.294001,0
20081201|2008-09-08 12:30,8,8.307,8.34,8.291,8.339,0
20081201|2008-09-08 13:00,8,8.333,8.351,8.261,8.312,0
20081201|2008-09-08 13:30,8,8.313,8.313,8.280001,8.286,0
20081201|2008-09-08 14:00,8,8.32,8.325,8.314,8.316,0
20081201|2008-09-08 14:30,8,8.315001,8.323999,8.304,8.323999,0
20081201|2008-09-08 15:00,8,8.327,8.38,8.327,8.38,0
20081201|2008-09-08 15:30,8,8.379,8.379,8.379,8.379,0
20081201|2008-09-08 17:00,9,8.301001,8.311,8.3,8.3,0
20081201|2008-09-08 20:00,9,8.256,8.256,8.25,8.25,0
20081201|2008-09-08 20:30,9,8.176001,8.176001,8.165,8.165,0
20081201|2008-09-08 21:00,9,8.165,8.165,8.165,8.165,0
20081201|2008-09-08 21:30,9,8.127,8.127,8.127,8.127,0
20081201|2008-09-08 22:30,9,8.13,8.13,8.13,8.13,0
20081201|2008-09-09 01:30,9,8.13,8.135,8.1,8.135,0
20081201|2008-09-09 02:30,9,8.169001,8.169001,8.169001,8.169001,0
20081201|2008-09-09 04:00,9,8.1,8.1,8.1,8.1,0
20081201|2008-09-09 04:30,9,8.106,8.106,8.101,8.101,0
20081201|2008-09-09 05:00,9,8.101,8.101,8.101,8.101,0
20081201|2008-09-09 05:30,9,8.1,8.1,8.096,8.096,0
20081201|2008-09-09 06:00,9,8.094999,8.094999,8.041,8.041,0
20081201|2008-09-09 06:30,9,8,8.021,7.998,7.999,0
20081201|2008-09-09 07:00,9,7.999,8.01,7.965,8.005,0
20081201|2008-09-09 07:30,9,8.007,8.007,7.955,8,0
20081201|2008-09-09 08:00,9,7.99,8.02,7.957,7.957,0
20081201|2008-09-09 08:30,9,7.979,8.01,7.961,8.004,0
20081201|2008-09-09 09:00,9,8.004,8.025,7.984,8.01,0
20081201|2008-09-09 09:30,9,8.016001,8.04,7.962,7.983,0
20081201|2008-09-09 10:00,9,8.011,8.065001,8.011,8.05,0
20081201|2008-09-09 10:30,9,8.05,8.1,8.048,8.091001,0
20081201|2008-09-09 11:00,9,8.101999,8.121,8.09,8.106,0
20081201|2008-09-09 11:30,9,8.134,8.187,8.093,8.093,0
20081201|2008-09-09 12:00,9,8.113,8.221,8.113,8.172,0
20081201|2008-09-09 12:30,9,8.211,8.224,8.184999,8.186,0
20081201|2008-09-09 13:00,9,8.196,8.305,8.196,8.244,0
20081201|2008-09-09 13:30,9,8.219999,8.225,8.148001,8.155001,0
20081201|2008-09-09 14:00,9,8.16,8.173,8.147,8.151,0
20081201|2008-09-09 14:30,9,8.151,8.156,8.141001,8.151,0
20081201|2008-09-09 15:00,9,8.141001,8.191999,8.141001,8.191999,0
20081201|2008-09-09 15:30,9,8.188,8.205,8.184,8.205,0
20081201|2008-09-09 16:00,9,8.235,8.235,8.235,8.235,0
20081201|2008-09-09 18:00,10,8.166,8.166,8.166,8.166,0
20081201|2008-09-09 18:30,10,8.26,8.285,8.26,8.285,0
20081201|2008-09-09 20:30,10,8.256,8.281,8.256,8.281,0
20081201|2008-09-10 03:00,10,8.2,8.2,8.18,8.18,0
20081201|2008-09-10 07:00,10,8.179,8.184,8.179,8.184,0
20081201|2008-09-10 07:30,10,8.203,8.219999,8.144,8.144,0
20081201|2008-09-10 08:00,10,8.156,8.174,8.14,8.14,0
20081201|2008-09-10 08:30,10,8.163,8.202,8.148001,8.196,0
20081201|2008-09-10 09:00,10,8.225,8.25,8.190001,8.190001,0
20081201|2008-09-10 09:30,10,8.2,8.2,8.087,8.087,0
20081201|2008-09-10 10:00,10,8.092,8.098001,7.946,7.972,0
20081201|2008-09-10 10:30,10,7.97,8.033999,7.95,8.033999,0
20081201|2008-09-10 11:00,10,8.038,8.059999,7.94,7.94,0
20081201|2008-09-10 11:30,10,7.941,8.01,7.94,7.967,0
20081201|2008-09-10 12:00,10,7.979,8.059999,7.979,8.059999,0
20081201|2008-09-10 12:30,10,8.1,8.13,8.051001,8.073999,0
20081201|2008-09-10 13:00,10,8.096,8.105,8.047,8.065001,0
20081201|2008-09-10 13:30,10,8.065001,8.077,8.058001,8.065001,0
20081201|2008-09-10 14:00,10,8.049,8.059999,8.025,8.025,0
20081201|2008-09-10 14:30,10,8.025,8.05,8.019,8.05,0
20081201|2008-09-10 15:00,10,8.049,8.05,8.049,8.049,0
20081201|2008-09-10 15:30,10,8.05,8.05,8.05,8.05,0
20081201|2008-09-10 17:00,11,8.09,8.09,8.09,8.09,0
20081201|2008-09-10 17:30,11,8.058001,8.058001,8.058001,8.058001,0
20081201|2008-09-10 19:00,11,8.09,8.15,8.09,8.15,0
20081201|2008-09-10 19:30,11,8.216001,8.216001,8.216001,8.216001,0
20081201|2008-09-10 20:00,11,8.190001,8.190001,8.190001,8.190001,0
20081201|2008-09-10 21:00,11,8.233,8.26,8.233,8.26,0
20081201|2008-09-10 21:30,11,8.254,8.264,8.254,8.264,0
20081201|2008-09-11 03:00,11,8.127,8.127,8.123,8.123,0
20081201|2008-09-11 04:00,11,8.125,8.125,8.125,8.125,0
20081201|2008-09-11 04:30,11,8.103,8.103,8.103,8.103,0
20081201|2008-09-11 05:00,11,8.13,8.13,8.13,8.13,0
20081201|2008-09-11 06:00,11,8.2,8.217,8.198,8.198,0
20081201|2008-09-11 06:30,11,8.169001,8.18,8.094,8.094,0
20081201|2008-09-11 07:00,11,8.09,8.172,8.09,8.172,0
20081201|2008-09-11 07:30,11,8.115,8.14,8.1,8.126,0
20081201|2008-09-11 08:00,11,8.133,8.177999,8.13,8.156,0
20081201|2008-09-11 08:30,11,8.161,8.165,8.1,8.127,0
20081201|2008-09-11 09:00,11,8.125,8.131,8.087,8.131,0
20081201|2008-09-11 09:30,11,8.128,8.14,7.94,8.001,0
20081201|2008-09-11 10:00,11,7.95,8.016001,7.945,7.98,0
20081201|2008-09-11 10:30,11,7.98,8.036,7.955,8.01,0
20081201|2008-09-11 11:00,11,8.009,8.009,7.97,7.98,0
20081201|2008-09-11 11:30,11,7.978,7.995,7.971,7.971,0
20081201|2008-09-11 12:00,11,7.966001,7.988,7.899,7.916,0
20081201|2008-09-11 12:30,11,7.919,7.954,7.906,7.925,0
20081201|2008-09-11 13:00,11,7.937,7.941,7.9,7.932,0
20081201|2008-09-11 13:30,11,7.92,7.932,7.9,7.908999,0
20081201|2008-09-11 14:00,11,7.907,7.915,7.861,7.87,0
20081201|2008-09-11 14:30,11,7.86,7.87,7.85,7.87,0
20081201|2008-09-11 15:00,11,7.89,7.89,7.89,7.89,0
20081201|2008-09-11 15:30,11,7.92,7.935,7.903,7.903,0
20081201|2008-09-11 16:00,11,7.908999,7.915,7.908999,7.915,0
20081201|2008-09-11 17:00,12,7.95,7.95,7.95,7.95,0
20081201|2008-09-11 18:00,12,7.93,7.93,7.93,7.93,0
20081201|2008-09-11 18:30,12,7.971,7.972,7.971,7.971,0
20081201|2008-09-11 21:30,12,7.925,7.969,7.925,7.925,0
20081201|2008-09-12 02:00,12,7.96,7.96,7.96,7.96,0
20081201|2008-09-12 05:00,12,7.916,7.916,7.91,7.91,0
20081201|2008-09-12 05:30,12,7.941,7.941,7.941,7.941,0
20081201|2008-09-12 06:30,12,7.905,7.905,7.905,7.905,0
20081201|2008-09-12 07:00,12,7.921,7.921,7.921,7.921,0
20081201|2008-09-12 07:30,12,7.914,7.931,7.908999,7.93,0
20081201|2008-09-12 08:00,12,7.93,7.984,7.929,7.965,0
20081201|2008-09-12 08:30,12,7.977,8.008,7.97,7.99,0
20081201|2008-09-12 09:00,12,8.001,8.146,8.001,8.12,0
20081201|2008-09-12 09:30,12,8.1,8.166,8.096,8.166,0
20081201|2008-09-12 10:00,12,8.165,8.233999,8.165,8.195,0
20081201|2008-09-12 10:30,12,8.197001,8.205,8.094999,8.094999,0
20081201|2008-09-12 11:00,12,8.094999,8.122,8.026999,8.12,0
20081201|2008-09-12 11:30,12,8.112,8.115,8.024,8.030001,0
20081201|2008-09-12 12:00,12,8.015,8.038,8.015,8.038,0
20081201|2008-09-12 12:30,12,8.032,8.032,7.935,7.951,0
20081201|2008-09-12 13:00,12,7.93,8.011,7.93,8.011,0
20081201|2008-09-12 13:30,12,8.001,8.019,7.984,8.019,0
20081201|2008-09-12 14:00,12,8.014,8.030001,8.012,8.02,0
20081201|2008-09-12 14:30,12,8.015,8.038,8.012,8.031,0
20081201|2008-09-12 15:00,12,8.049,8.049,8.037001,8.048,0
20081201|2008-09-12 15:30,12,8.077,8.077,8.062,8.062,0
20081201|2008-09-14 16:30,14,8.108999,8.108999,8.108999,8.108999,0
20081201|2008-09-14 17:00,15,8.138,8.138,8.138,8.138,0
20081201|2008-09-14 17:30,15,8.113,8.113,8.113,8.113,0
20081201|2008-09-14 18:30,15,8.113,8.113,8.113,8.113,0
20081201|2008-09-14 19:00,15,8.094999,8.094999,8.094999,8.094999,0
20081201|2008-09-14 19:30,15,8.087999,8.087999,8.086,8.086,0
20081201|2008-09-14 20:00,15,8.054,8.07,8.054,8.07,0
20081201|2008-09-14 20:30,15,8.07,8.087,8.07,8.087,0
20081201|2008-09-14 21:00,15,8.04,8.05,8.02,8.02,0
20081201|2008-09-15 00:00,15,8.02,8.02,8.02,8.02,0
20081201|2008-09-15 03:00,15,8.02,8.02,8.02,8.02,0
20081201|2008-09-15 04:30,15,7.95,7.95,7.932,7.932,0
20081201|2008-09-15 06:00,15,7.928,7.928,7.928,7.928,0
20081201|2008-09-15 06:30,15,7.9,7.9,7.78,7.862,0
20081201|2008-09-15 07:00,15,7.872,7.872,7.872,7.872,0
20081201|2008-09-15 07:30,15,7.87,7.923,7.87,7.91,0
20081201|2008-09-15 08:00,15,7.91,7.92,7.828,7.841001,0
20081201|2008-09-15 08:30,15,7.856,7.88,7.833,7.874,0
20081201|2008-09-15 09:00,15,7.853,7.853,7.797,7.804,0
20081201|2008-09-15 09:30,15,7.812,7.83,7.787,7.83,0
20081201|2008-09-15 10:00,15,7.821,7.918,7.812,7.871,0
20081201|2008-09-15 10:30,15,7.862,8.172,7.862,8.137,0
20081201|2008-09-15 11:00,15,8.135,8.373,8.125,8.149,0
20081201|2008-09-15 11:30,15,8.194,8.283,8.194,8.232,0
20081201|2008-09-15 12:00,15,8.232,8.24,8.2,8.21,0
20081201|2008-09-15 12:30,15,8.23,8.232,8.191999,8.191999,0
20081201|2008-09-15 13:00,15,8.125,8.127,7.92,8.003,0
20081201|2008-09-15 13:30,15,8.003,8.007,8.003,8.003,0
20081201|2008-09-15 14:00,15,8.023001,8.023001,7.99,7.99,0
20081201|2008-09-15 14:30,15,7.99,8,7.978,8,0
20081201|2008-09-15 15:00,15,8.008,8.008,7.993,7.994,0
20081201|2008-09-15 15:30,15,7.973001,7.973001,7.936,7.936,0
20081201|2008-09-15 16:00,15,7.93,7.93,7.93,7.93,0
20081201|2008-09-15 21:30,16,7.908,7.908,7.908,7.908,0
20081201|2008-09-16 00:00,16,7.94,7.94,7.94,7.94,0
20081201|2008-09-16 03:00,16,8,8,8,8,0
20081201|2008-09-16 05:00,16,8.048,8.048,8.04,8.04,0
20081201|2008-09-16 05:30,16,8.105,8.105,8.105,8.105,0
20081201|2008-09-16 07:00,16,7.995,8.045,7.995,8.045,0
20081201|2008-09-16 07:30,16,8.039,8.051001,8.033999,8.05,0
20081201|2008-09-16 08:00,16,7.998,7.998,7.85,7.858,0
20081201|2008-09-16 08:30,16,7.842,7.868,7.737,7.795,0
20081201|2008-09-16 09:00,16,7.795,7.843,7.77,7.79,0
20081201|2008-09-16 09:30,16,7.807,7.86,7.807,7.859,0
20081201|2008-09-16 10:00,16,7.839,7.928,7.825,7.828,0
20081201|2008-09-16 10:30,16,7.835,7.895,7.835,7.892,0
20081201|2008-09-16 11:00,16,7.883,7.922,7.883,7.888,0
20081201|2008-09-16 11:30,16,7.899,7.957,7.899,7.954,0
20081201|2008-09-16 12:00,16,7.957,7.969,7.856,7.856,0
20081201|2008-09-16 12:30,16,7.889,7.962,7.889,7.962,0
20081201|2008-09-16 13:00,16,7.956,7.97,7.903,7.903,0
20081201|2008-09-16 13:30,16,7.889,7.899,7.839,7.873,0
20081201|2008-09-16 14:00,16,7.886,7.92,7.886,7.92,0
20081201|2008-09-16 14:30,16,7.899,7.905,7.867,7.905,0
20081201|2008-09-16 15:30,16,7.952,7.958,7.925,7.925,0
20081201|2008-09-16 16:00,16,7.922,7.922,7.92,7.92,0
20081201|2008-09-16 19:30,17,7.998,7.998,7.998,7.998,0
20081201|2008-09-16 22:00,17,8.04,8.044001,8.036,8.036,0
20081201|2008-09-17 03:30,17,8.049,8.049,8.043,8.043,0
20081201|2008-09-17 04:00,17,8.030001,8.030001,8.030001,8.030001,0
20081201|2008-09-17 05:30,17,8.048,8.048,8.048,8.048,0
20081201|2008-09-17 06:00,17,8.07,8.07,8.07,8.07,0
20081201|2008-09-17 07:00,17,8.07,8.112,8.07,8.089,0
20081201|2008-09-17 07:30,17,8.089,8.089,8.019,8.045,0
20081201|2008-09-17 08:00,17,8.063,8.16,8.043,8.145,0
20081201|2008-09-17 08:30,17,8.138,8.259,8.126,8.257,0
20081201|2008-09-17 09:00,17,8.24,8.253,8.175,8.221,0
20081201|2008-09-17 09:30,17,8.231,8.341001,8.2,8.326,0
20081201|2008-09-17 10:00,17,8.299,8.315001,8.21,8.27,0
20081201|2008-09-17 10:30,17,8.264,8.417,8.256,8.372,0
20081201|2008-09-17 11:00,17,8.364,8.535,8.269,8.342,0
20081201|2008-09-17 11:30,17,8.314,8.385,8.25,8.302999,0
20081201|2008-09-17 12:00,17,8.293,8.314,8.258,8.286,0
20081201|2008-09-17 12:30,17,8.297,8.440001,8.297,8.433001,0
20081201|2008-09-17 13:00,17,8.412001,8.489,8.357,8.48,1
20081201|2008-09-17 13:30,17,8.48,8.521,8.469,8.52,0
20081201|2008-09-17 14:00,17,8.515,8.521,8.501,8.501,0
20081201|2008-09-17 14:30,17,8.493,8.493,8.489,8.489,0
20081201|2008-09-17 15:00,17,8.482,8.482,8.453,8.476,0
20081201|2008-09-17 15:30,17,8.476,8.476,8.476,8.476,0
20081201|2008-09-17 18:00,18,8.568,8.568,8.568,8.568,0
20081201|2008-09-17 20:00,18,8.603,8.625,8.603,8.625,0
20081201|2008-09-17 21:00,18,8.671,8.671,8.671,8.671,0
20081201|2008-09-17 23:30,18,8.667,8.667,8.657,8.657,0
20081201|2008-09-18 02:30,18,8.79,8.79,8.75,8.75,0
20081201|2008-09-18 03:00,18,8.79,8.79,8.79,8.79,0
20081201|2008-09-18 03:30,18,8.785,8.785,8.783999,8.785,0
20081201|2008-09-18 04:30,18,8.76,8.76,8.76,8.76,0
20081201|2008-09-18 05:30,18,8.788,8.793,8.786,8.793,0
20081201|2008-09-18 06:00,18,8.799,8.8,8.728,8.728,0
20081201|2008-09-18 06:30,18,8.722,8.802999,8.719999,8.802999,0
20081201|2008-09-18 07:00,18,8.807,8.884,8.807,8.848001,0
20081201|2008-09-18 07:30,18,8.82,8.82,8.726,8.743,0
20081201|2008-09-18 08:00,18,8.728,8.742,8.647,8.67,0
20081201|2008-09-18 08:30,18,8.66,8.719999,8.635,8.719999,0
20081201|2008-09-18 09:00,18,8.65,8.657,8.554,8.585,0
20081201|2008-09-18 09:30,18,8.594999,8.594999,8.146,8.195,0
20081201|2008-09-18 10:00,18,8.205,8.302,8.205,8.244,0
20081201|2008-09-18 10:30,18,8.265,8.265,8.148001,8.148001,0
20081201|2008-09-18 11:00,18,8.124,8.196,8.115,8.134,0
20081201|2008-09-18 11:30,18,8.125,8.215,8.125,8.215,0
20081201|2008-09-18 12:00,18,8.205999,8.208,8.162001,8.162001,0
20081201|2008-09-18 12:30,18,8.191999,8.274,8.191999,8.253,0
20081201|2008-09-18 13:00,18,8.292,8.307,8.27,8.280001,0
20081201|2008-09-18 13:30,18,8.293,8.293,8.266001,8.267,0
20081201|2008-09-18 14:00,18,8.289,8.299,8.289,8.299,0
20081201|2008-09-18 14:30,18,8.294001,8.302,8.294001,8.302,0
20081201|2008-09-18 15:00,18,8.285,8.285,8.265,8.265,0
20081201|2008-09-18 15:30,18,8.285,8.285,8.285,8.285,0
20081201|2008-09-18 17:00,19,8.283999,8.296,8.283999,8.296,0
20081201|2008-09-18 18:00,19,8.293,8.293,8.293,8.293,0
20081201|2008-09-18 18:30,19,8.286,8.286,8.286,8.286,0
20081201|2008-09-19 00:00,19,8.278,8.278,8.278,8.278,0
20081201|2008-09-19 05:30,19,8.280001,8.280001,8.280001,8.280001,0
20081201|2008-09-19 06:30,19,8.247,8.247,8.244,8.244,0
20081201|2008-09-19 07:00,19,8.255,8.291,8.255,8.291,0
20081201|2008-09-19 07:30,19,8.295,8.319,8.29,8.314,0
20081201|2008-09-19 08:00,19,8.334,8.413,8.321,8.382,0
20081201|2008-09-19 08:30,19,8.375,8.41,8.298,8.298,0
20081201|2008-09-19 09:00,19,8.255,8.319,8.255,8.318,0
20081201|2008-09-19 09:30,19,8.329,8.329,8.283,8.322001,0
20081201|2008-09-19 10:00,19,8.268,8.286,8.268,8.280001,0
20081201|2008-09-19 10:30,19,8.24,8.266001,8.229,8.266001,0
20081201|2008-09-19 11:00,19,8.208,8.233999,8.191999,8.195,0
20081201|2008-09-19 11:30,19,8.190001,8.190001,8.114,8.128,0
20081201|2008-09-19 12:00,19,8.168,8.215,8.168,8.205,0
20081201|2008-09-19 12:30,19,8.171,8.182,8.16,8.16,0
20081201|2008-09-19 13:00,19,8.205999,8.24,8.195,8.222,0
20081201|2008-09-19 13:30,19,8.223001,8.229,8.21,8.212,0
20081201|2008-09-19 14:00,19,8.229,8.231,8.225,8.225,0
20081201|2008-09-19 14:30,19,8.25,8.25,8.25,8.25,0
20081201|2008-09-19 15:00,19,8.208,8.208,8.208,8.208,0
20081201|2008-09-19 15:30,19,8.219,8.23,8.219,8.23,0
20081201|2008-09-22 01:00,22,8.14,8.15,8.14,8.15,0
20081201|2008-09-22 01:30,22,8.171,8.171,8.171,8.171,0
20081201|2008-09-22 03:30,22,8.21,8.21,8.21,8.21,0
20081201|2008-09-22 05:30,22,8.238,8.258,8.238,8.258,0
20081201|2008-09-22 06:30,22,8.23,8.23,8.23,8.23,0
20081201|2008-09-22 07:00,22,8.235,8.235,8.16,8.16,0
20081201|2008-09-22 07:30,22,8.168,8.218,8.164,8.164,0
20081201|2008-09-22 08:00,22,8.163,8.171,8.04,8.094,0
20081201|2008-09-22 08:30,22,8.123,8.165,8.115,8.16,0
20081201|2008-09-22 09:00,22,8.145,8.233,8.138,8.23,1
20081201|2008-09-22 09:30,22,8.225,8.238,8.177,8.221,0
20081201|2008-09-22 10:00,22,8.219999,8.219999,8.179,8.21,0
20081201|2008-09-22 10:30,22,8.21,8.255,8.205,8.24,1
20081201|2008-09-22 11:00,22,8.259,8.259,8.233999,8.257,0
20081201|2008-09-22 11:30,22,8.244,8.308001,8.244,8.272,0
20081201|2008-09-22 12:00,22,8.256,8.266001,8.251,8.26,0
20081201|2008-09-22 12:30,22,8.26,8.336,8.26,8.308001,0
20081201|2008-09-22 13:00,22,8.32,8.379,8.302999,8.309,0
20081201|2008-09-22 13:30,22,8.305,8.312,8.298,8.298,0
20081201|2008-09-22 14:00,22,8.298,8.339,8.295,8.308001,0
20081201|2008-09-22 14:30,22,8.309999,8.312,8.298,8.301001,0
20081201|2008-09-22 15:00,22,8.313,8.36,8.313,8.36,0
20081201|2008-09-22 15:30,22,8.357,8.358999,8.342,8.35,0
20081201|2008-09-22 16:00,22,8.351999,8.351999,8.349,8.349,0
20081201|2008-09-22 23:00,23,8.341001,8.341001,8.341001,8.341001,0
20081201|2008-09-23 02:00,23,8.369,8.369,8.369,8.369,0
20081201|2008-09-23 06:00,23,8.29,8.29,8.280001,8.280001,0
20081201|2008-09-23 06:30,23,8.37,8.37,8.37,8.37,0
20081201|2008-09-23 07:00,23,8.38,8.38,8.316,8.318,0
20081201|2008-09-23 07:30,23,8.311,8.315001,8.2,8.302,0
20081201|2008-09-23 08:00,23,8.26,8.487,8.25,8.452,0
20081201|2008-09-23 08:30,23,8.457,8.457,8.418,8.42,0
20081201|2008-09-23 09:00,23,8.455,8.582,8.455,8.497,1
20081201|2008-09-23 09:30,23,8.513,8.561,8.5,8.529,0
20081201|2008-09-23 10:00,23,8.535,8.544001,8.485,8.488,0
20081201|2008-09-23 10:30,23,8.488,8.517,8.45,8.493,0
20081201|2008-09-23 11:00,23,8.49,8.551001,8.49,8.55,0
20081201|2008-09-23 11:30,23,8.545,8.551001,8.51,8.51,0
20081201|2008-09-23 12:00,23,8.505,8.505,8.43,8.473001,0
20081201|2008-09-23 12:30,23,8.49,8.545,8.49,8.512,0
20081201|2008-09-23 13:00,23,8.531,8.565001,8.467,8.467,0
20081201|2008-09-23 13:30,23,8.475,8.505,8.475,8.502,0
20081201|2008-09-23 14:30,23,8.5,8.511,8.5,8.511,0
20081201|2008-09-23 15:00,23,8.522,8.537001,8.522,8.533999,0
20081201|2008-09-23 15:30,23,8.533999,8.552999,8.528,8.552999,0
20081201|2008-09-23 16:00,23,8.549,8.549,8.549,8.549,0
20081201|2008-09-23 23:30,24,8.569,8.569,8.569,8.569,0
20081201|2008-09-24 00:00,24,8.579,8.579,8.579,8.579,0
20081201|2008-09-24 01:00,24,8.586,8.586,8.586,8.586,0
20081201|2008-09-24 01:30,24,8.586,8.603,8.586,8.603,0
20081201|2008-09-24 05:00,24,8.601999,8.601999,8.601999,8.601999,0
20081201|2008-09-24 06:30,24,8.604,8.649,8.6,8.61,0
20081201|2008-09-24 07:00,24,8.594999,8.656,8.594999,8.64,0
20081201|2008-09-24 07:30,24,8.64,8.64,8.585,8.594999,1
20081201|2008-09-24 08:00,24,8.592,8.604,8.49,8.495,0
20081201|2008-09-24 08:30,24,8.51,8.525,8.438,8.448999,0
20081201|2008-09-24 09:00,24,8.438,8.439,8.257,8.333,0
20081201|2008-09-24 09:30,24,8.376,8.395,8.309999,8.358,0
20081201|2008-09-24 10:00,24,8.34,8.356,8.294001,8.306,0
20081201|2008-09-24 10:30,24,8.288,8.32,8.25,8.271,0
20081201|2008-09-24 11:00,24,8.264,8.278,8.235,8.259,0
20081201|2008-09-24 11:30,24,8.255,8.307,8.25,8.294001,0
20081201|2008-09-24 12:00,24,8.275,8.275,8.24,8.249,0
20081201|2008-09-24 12:30,24,8.232,8.233,8.188,8.205,0
20081201|2008-09-24 13:00,24,8.21,8.278,8.182,8.274,0
20081201|2008-09-24 13:30,24,8.273001,8.273001,8.246,8.249,0
20081201|2008-09-24 14:00,24,8.253,8.280001,8.249,8.280001,0
20081201|2008-09-24 14:30,24,8.265,8.265,8.263,8.263,0
20081201|2008-09-24 15:00,24,8.26,8.26,8.255,8.255,0
20081201|2008-09-24 15:30,24,8.26,8.280001,8.26,8.280001,0
20081201|2008-09-24 16:00,24,8.251,8.251,8.249,8.249,0
20081201|2008-09-24 17:00,25,8.26,8.26,8.26,8.26,0
20081201|2008-09-24 19:30,25,8.267,8.267,8.267,8.267,0
20081201|2008-09-25 02:00,25,8.287001,8.287001,8.287001,8.287001,0
20081201|2008-09-25 02:30,25,8.248,8.248,8.244,8.244,0
20081201|2008-09-25 04:00,25,8.24,8.24,8.24,8.24,0
20081201|2008-09-25 05:00,25,8.24,8.24,8.24,8.24,0
20081201|2008-09-25 06:00,25,8.24,8.24,8.217,8.217,0
20081201|2008-09-25 06:30,25,8.219,8.225,8.219,8.219,0
20081201|2008-09-25 07:00,25,8.233,8.233,8.141001,8.196,0
20081201|2008-09-25 07:30,25,8.184,8.191,8.14,8.167,0
20081201|2008-09-25 08:00,25,8.169001,8.21,8.104,8.141001,0
20081201|2008-09-25 08:30,25,8.145,8.145,8.12,8.123,0
20081201|2008-09-25 09:00,25,8.122,8.124,8.043,8.052999,0
20081201|2008-09-25 09:30,25,8.058001,8.328,8.04,8.183001,1
20081201|2008-09-25 10:00,25,8.217,8.221,8.146,8.201,0
20081201|2008-09-25 10:30,25,8.189,8.202,8.161,8.201,0
20081201|2008-09-25 11:00,25,8.187,8.34,8.187,8.276,0
20081201|2008-09-25 11:30,25,8.283999,8.469999,8.283,8.401,0
20081201|2008-09-25 12:00,25,8.383,8.403,8.348001,8.351,0
20081201|2008-09-25 12:30,25,8.332,8.348001,8.267,8.271,0
20081201|2008-09-25 13:00,25,8.261,8.339,8.235,8.235,0
20081201|2008-09-25 13:30,25,8.235,8.273001,8.233999,8.273001,0
20081201|2008-09-25 14:00,25,8.29,8.309,8.29,8.306,0
20081201|2008-09-25 14:30,25,8.29,8.305,8.29,8.296,0
20081201|2008-09-25 15:00,25,8.3,8.3,8.29,8.29,0
20081201|2008-09-25 15:30,25,8.293,8.297,8.293,8.295,0
20081201|2008-09-26 02:00,26,8.283,8.283,8.283,8.283,0
20081201|2008-09-26 03:00,26,8.281,8.281,8.281,8.281,0
20081201|2008-09-26 06:30,26,8.214,8.214,8.214,8.214,0
20081201|2008-09-26 07:00,26,8.2,8.2,8.133,8.15,0
20081201|2008-09-26 07:30,26,8.149,8.149,8.01,8.02,0
20081201|2008-09-26 08:00,26,8.030001,8.05,7.965,7.998,1
20081201|2008-09-26 08:30,26,8.011,8.042,7.986,8.030001,0
20081201|2008-09-26 09:00,26,8.030001,8.09,8.02,8.02,0
20081201|2008-09-26 09:30,26,8.026999,8.028,7.911,7.968,0
20081201|2008-09-26 10:00,26,7.974,8.030001,7.91,8.02,0
20081201|2008-09-26 10:30,26,8.018,8.02,7.93,8.001,0
20081201|2008-09-26 11:00,26,8.001,8.038,7.974,7.993,0
20081201|2008-09-26 11:30,26,7.994,8.026,7.974,8.026,0
20081201|2008-09-26 12:00,26,8.015,8.041,8.013,8.036,0
20081201|2008-09-26 12:30,26,8.025,8.08,8.023001,8.065001,0
20081201|2008-09-26 13:00,26,8.077,8.125,8.002,8.026,0
20081201|2008-09-26 13:30,26,8.02,8.064,8.015,8.064,0
20081201|2008-09-26 14:00,26,8.077,8.078,8.037001,8.054,0
20081201|2008-09-26 14:30,26,8.054,8.064,8.048,8.062,0
20081201|2008-09-26 15:00,26,8.028,8.032,8.028,8.032,0
20081201|2008-09-26 15:30,26,8.030001,8.07,8.030001,8.07,0
20081201|2008-09-28 17:00,29,8,8,8,8,0
20081201|2008-09-28 18:00,29,7.99,7.99,7.99,7.99,0
20081201|2008-09-28 18:30,29,8.019,8.02,8.019,8.02,0
20081201|2008-09-28 19:00,29,8,8,8,8,0
20081201|2008-09-28 19:30,29,8,8,7.95,7.95,0
20081201|2008-09-29 00:30,29,7.951,7.952,7.951,7.951,0
20081201|2008-09-29 01:00,29,7.951,7.951,7.943,7.943,0
20081201|2008-09-29 01:30,29,7.943,7.943,7.943,7.943,0
20081201|2008-09-29 02:00,29,7.941,7.941,7.912,7.912,0
20081201|2008-09-29 02:30,29,7.912,7.912,7.88,7.88,0
20081201|2008-09-29 03:00,29,7.87,7.884,7.86,7.86,0
20081201|2008-09-29 03:30,29,7.855,7.855,7.815,7.815,0
20081201|2008-09-29 04:00,29,7.869,7.884,7.869,7.883,0
20081201|2008-09-29 04:30,29,7.856,7.856,7.856,7.856,0
20081201|2008-09-29 05:30,29,7.819,7.819,7.819,7.819,0
20081201|2008-09-29 06:00,29,7.855,7.885,7.855,7.875,0
20081201|2008-09-29 06:30,29,7.912,7.912,7.85,7.85,0
20081201|2008-09-29 07:00,29,7.85,7.85,7.8,7.835,0
20081201|2008-09-29 07:30,29,7.847,7.87,7.7,7.718,0
20081201|2008-09-29 08:00,29,7.745,7.756,7.57,7.631,0
20081201|2008-09-29 08:30,29,7.615,7.643,7.591001,7.628,0
20081201|2008-09-29 09:00,29,7.626,7.634,7.579,7.63,0
20081201|2008-09-29 09:30,29,7.64,7.65,7.588,7.615,0
20081201|2008-09-29 10:00,29,7.615,7.63,7.59,7.6,0
20081201|2008-09-29 10:30,29,7.6,7.656,7.578,7.645,0
20081201|2008-09-29 11:00,29,7.638,7.685,7.623,7.683,0
20081201|2008-09-29 11:30,29,7.677,7.695,7.651,7.683,0
20081201|2008-09-29 12:00,29,7.682,7.718,7.679,7.715,1
20081201|2008-09-29 12:30,29,7.721,7.721,7.551,7.646,0
20081201|2008-09-29 13:00,29,7.653,7.653,7.584,7.602,0
20081201|2008-09-29 13:30,29,7.602,7.602,7.541,7.562,0
20081201|2008-09-29 14:00,29,7.546,7.56,7.54,7.546,0
20081201|2008-09-29 14:30,29,7.546,7.56,7.523,7.559,0
20081201|2008-09-29 15:00,29,7.56,7.57,7.553,7.57,0
20081201|2008-09-29 15:30,29,7.57,7.589,7.566,7.589,0
20081201|2008-09-29 16:00,29,7.58,7.58,7.574,7.58,0
20081201|2008-09-29 17:00,30,7.57,7.57,7.57,7.57,0
20081201|2008-09-29 17:30,30,7.57,7.57,7.57,7.57,0
20081201|2008-09-29 18:30,30,7.6,7.6,7.6,7.6,0
20081201|2008-09-29 21:00,30,7.6,7.603,7.596,7.603,0
20081201|2008-09-29 22:00,30,7.603,7.603,7.595,7.595,0
20081201|2008-09-30 01:30,30,7.591001,7.591001,7.591001,7.591001,0
20081201|2008-09-30 02:30,30,7.589,7.59,7.581,7.582,0
20081201|2008-09-30 03:00,30,7.579,7.579,7.577,7.577,0
20081201|2008-09-30 03:30,30,7.575,7.589,7.569,7.586,0
20081201|2008-09-30 04:30,30,7.651999,7.685,7.651999,7.685,0
20081201|2008-09-30 05:00,30,7.709,7.709,7.709,7.709,0
20081201|2008-09-30 05:30,30,7.707,7.709,7.695,7.695,0
20081201|2008-09-30 06:30,30,7.661,7.685,7.658999,7.685,0
20081201|2008-09-30 07:00,30,7.692,7.702,7.619,7.619,0
20081201|2008-09-30 07:30,30,7.635,7.658999,7.6,7.641,0
20081201|2008-09-30 08:00,30,7.637,7.7,7.619,7.649,0
20081201|2008-09-30 08:30,30,7.66,7.702,7.633,7.669,0
20081201|2008-09-30 09:00,30,7.68,7.742,7.648,7.717,0
20081201|2008-09-30 09:30,30,7.713,7.744,7.671,7.685,0
20081201|2008-09-30 10:00,30,7.679,7.726,7.648,7.692,0
20081201|2008-09-30 10:30,30,7.713,7.722,7.673,7.692,0
20081201|2008-09-30 11:00,30,7.707,7.781,7.707,7.738,0
20081201|2008-09-30 11:30,30,7.742,7.798,7.742,7.779,0
20081201|2008-09-30 12:00,30,7.78,7.843,7.749,7.832,0
20081201|2008-09-30 12:30,30,7.833,7.846,7.773,7.773,0
20081201|2008-09-30 13:00,30,7.779,7.813,7.735,7.789,2
20081201|2008-09-30 13:30,30,7.785,7.813,7.785,7.813,1
20081201|2008-09-30 14:00,30,7.816,7.83,7.8,7.807,0
20081201|2008-09-30 14:30,30,7.815,7.826,7.815,7.826,0
20081201|2008-09-30 15:00,30,7.838,7.88,7.838,7.88,0
20081201|2008-09-30 15:30,30,7.862,7.864,7.859,7.864,0
20081201|2008-09-30 17:00,1,7.865,7.865,7.84,7.84,0
20081201|2008-09-30 17:30,1,7.788,7.788,7.788,7.788,0
20081201|2008-09-30 18:00,1,7.849,7.85,7.849,7.85,0
20081201|2008-09-30 18:30,1,7.842,7.842,7.842,7.842,0
20081201|2008-09-30 19:30,1,7.858,7.89,7.858,7.89,0
20081201|2008-09-30 20:00,1,7.886,7.886,7.886,7.886,0
20081201|2008-09-30 21:00,1,7.873,7.875,7.873,7.875,0
20081201|2008-09-30 21:30,1,7.845,7.845,7.845,7.845,0
20081201|2008-09-30 22:30,1,7.898,7.898,7.898,7.898,0
20081201|2008-09-30 23:00,1,7.861,7.9,7.861,7.9,0
20081201|2008-10-01 01:00,1,7.856,7.856,7.856,7.856,0
20081201|2008-10-01 01:30,1,7.855,7.855,7.855,7.855,0
20081201|2008-10-01 02:00,1,7.851,7.851,7.851,7.851,0
20081201|2008-10-01 02:30,1,7.918,7.928,7.918,7.928,0
20081201|2008-10-01 03:00,1,7.89,7.89,7.885,7.885,0
20081201|2008-10-01 03:30,1,7.893,7.958,7.893,7.958,0
20081201|2008-10-01 04:30,1,7.914,7.914,7.827,7.827,0
20081201|2008-10-01 05:00,1,7.83,7.83,7.83,7.83,0
20081201|2008-10-01 05:30,1,7.83,7.83,7.83,7.83,0
20081201|2008-10-01 06:00,1,7.81,7.81,7.81,7.81,0
20081201|2008-10-01 06:30,1,7.83,7.836,7.8,7.8,0
20081201|2008-10-01 07:00,1,7.8,7.879,7.791,7.831,0
20081201|2008-10-01 07:30,1,7.802,7.826,7.797,7.825,0
20081201|2008-10-01 08:00,1,7.824,7.841001,7.812,7.83,0
20081201|2008-10-01 08:30,1,7.829,7.946,7.812,7.912,0
20081201|2008-10-01 09:00,1,7.903,7.921,7.892,7.9,0
20081201|2008-10-01 09:30,1,7.896,7.898,7.802,7.884,0
20081201|2008-10-01 10:00,1,7.88,8.045,7.88,8.006,1
20081201|2008-10-01 10:30,1,7.998,8.016001,7.979,7.99,0
20081201|2008-10-01 11:00,1,7.996,8.106,7.98,8.106,0
20081201|2008-10-01 11:30,1,8.106,8.198999,8.105,8.11,4
20081201|2008-10-01 12:00,1,8.11,8.165,8.097,8.132,3
20081201|2008-10-01 12:30,1,8.126,8.128,8.055,8.078,0
20081201|2008-10-01 13:00,1,8.087999,8.093,7.99,8.012,0
20081201|2008-10-01 13:30,1,8.009,8.028,8.005,8.025,0
20081201|2008-10-01 14:00,1,8.036,8.075,8.036,8.075,0
20081201|2008-10-01 14:30,1,8.055,8.055,8.044001,8.051001,0
20081201|2008-10-01 15:00,1,8.052999,8.059999,8.052999,8.055,0
20081201|2008-10-01 15:30,1,8.062,8.075,8.062,8.075,0
20081201|2008-10-01 16:00,1,8.052999,8.080999,8.047,8.080999,0
20081201|2008-10-01 17:00,2,8.075,8.087,8.072001,8.087,0
20081201|2008-10-01 17:30,2,8.085,8.086,8.085,8.086,0
20081201|2008-10-01 18:30,2,8.077,8.077,8.077,8.077,0
20081201|2008-10-01 20:00,2,8.1,8.115,8.072001,8.075,0
20081201|2008-10-01 20:30,2,8.062,8.062,8.05,8.05,0
20081201|2008-10-01 21:30,2,8.059999,8.059999,8.059999,8.059999,0
20081201|2008-10-02 02:30,2,8.026,8.026,8.022,8.025,0
20081201|2008-10-02 03:30,2,8.01,8.01,8.003,8.01,0
20081201|2008-10-02 06:00,2,7.967,7.985,7.967,7.985,0
20081201|2008-10-02 06:30,2,7.979,7.981,7.965,7.965,0
20081201|2008-10-02 07:00,2,7.973001,8.075,7.97,8.026,0
20081201|2008-10-02 07:30,2,8.019,8.033,7.97,7.978,0
20081201|2008-10-02 08:00,2,7.992,8.086,7.982,8.083,0
20081201|2008-10-02 08:30,2,8.083,8.087,8.026999,8.059999,0
20081201|2008-10-02 09:00,2,8.05,8.05,7.946,7.978,1
20081201|2008-10-02 09:30,2,7.977,7.991,7.72,7.741,3
20081201|2008-10-02 10:00,2,7.745,7.815,7.744,7.783999,0
20081201|2008-10-02 10:30,2,7.77,7.843,7.77,7.839,0
20081201|2008-10-02 11:00,2,7.845,7.895,7.841001,7.859,0
20081201|2008-10-02 11:30,2,7.861,7.865,7.775,7.841001,1
20081201|2008-10-02 12:00,2,7.815,7.837,7.774,7.783,0
20081201|2008-10-02 12:30,2,7.776999,7.814,7.73,7.767,0
20081201|2008-10-02 13:00,2,7.769,7.794,7.748,7.755,0
20081201|2008-10-02 13:30,2,7.756,7.761,7.717,7.732,0
20081201|2008-10-02 14:00,2,7.735,7.755,7.735,7.745,0
20081201|2008-10-02 14:30,2,7.75,7.752,7.73,7.73,0
20081201|2008-10-02 15:00,2,7.732,7.732,7.732,7.732,0
20081201|2008-10-02 15:30,2,7.731,7.731,7.728,7.728,0
20081201|2008-10-02 19:00,3,7.7,7.7,7.683,7.683,0
20081201|2008-10-02 19:30,3,7.67,7.67,7.67,7.67,0
20081201|2008-10-02 20:00,3,7.67,7.67,7.655,7.655,0
20081201|2008-10-02 21:00,3,7.709,7.709,7.709,7.709,0
20081201|2008-10-03 00:00,3,7.705,7.705,7.705,7.705,0
20081201|2008-10-03 02:30,3,7.749,7.749,7.749,7.749,0
20081201|2008-10-03 03:00,3,7.754,7.754,7.754,7.754,0
20081201|2008-10-03 03:30,3,7.765,7.768,7.765,7.768,0
20081201|2008-10-03 04:00,3,7.756,7.756,7.751,7.751,0
20081201|2008-10-03 05:00,3,7.756,7.756,7.68,7.739,0
20081201|2008-10-03 06:00,3,7.73,7.74,7.73,7.74,0
20081201|2008-10-03 06:30,3,7.749,7.749,7.735,7.74,0
20081201|2008-10-03 07:00,3,7.716001,7.716001,7.677,7.695,0
20081201|2008-10-03 07:30,3,7.681,7.735,7.67,7.675,0
20081201|2008-10-03 08:00,3,7.679,7.684,7.585,7.619,0
20081201|2008-10-03 08:30,3,7.611,7.694,7.611,7.676,2
20081201|2008-10-03 09:00,3,7.675,7.681,7.623,7.629,0
20081201|2008-10-03 09:30,3,7.616,7.738,7.616,7.723001,0
20081201|2008-10-03 10:00,3,7.735,7.748,7.701,7.724,0
20081201|2008-10-03 10:30,3,7.71,7.729,7.701,7.715,0
20081201|2008-10-03 11:00,3,7.732,7.742,7.678,7.678,0
20081201|2008-10-03 11:30,3,7.678,7.72,7.678,7.72,0
20081201|2008-10-03 12:00,3,7.72,7.76,7.675,7.675,0
20081201|2008-10-03 12:30,3,7.682,7.685,7.614,7.68,0
20081201|2008-10-03 13:00,3,7.673,7.713,7.642,7.642,0
20081201|2008-10-03 13:30,3,7.64,7.67,7.639,7.661,0
20081201|2008-10-03 14:00,3,7.67,7.67,7.656,7.656,0
20081201|2008-10-03 14:30,3,7.656,7.671,7.655,7.655,0
20081201|2008-10-03 15:00,3,7.655,7.66,7.654,7.654,0
20081201|2008-10-03 15:30,3,7.665,7.665,7.665,7.665,0
20081201|2008-10-05 17:00,6,7.616,7.63,7.616,7.63,0
20081201|2008-10-05 17:30,6,7.6,7.6,7.6,7.6,0
20081201|2008-10-05 18:00,6,7.628,7.628,7.53,7.539,0
20081201|2008-10-05 18:30,6,7.522,7.526,7.521,7.521,0
20081201|2008-10-05 19:00,6,7.526999,7.526999,7.52,7.52,0
20081201|2008-10-05 19:30,6,7.52,7.52,7.52,7.52,0
20081201|2008-10-05 21:00,6,7.52,7.52,7.52,7.52,0
20081201|2008-10-05 21:30,6,7.52,7.52,7.52,7.52,0
20081201|2008-10-05 22:00,6,7.52,7.52,7.52,7.52,0
20081201|2008-10-06 02:00,6,7.51,7.51,7.51,7.51,0
20081201|2008-10-06 03:00,6,7.5,7.5,7.496,7.496,0
20081201|2008-10-06 03:30,6,7.518,7.638,7.518,7.634,0
20081201|2008-10-06 04:30,6,7.531,7.545,7.511,7.545,0
20081201|2008-10-06 05:00,6,7.49,7.49,7.49,7.49,0
20081201|2008-10-06 06:00,6,7.494,7.512,7.473001,7.473001,0
20081201|2008-10-06 06:30,6,7.479,7.508,7.479,7.508,0
20081201|2008-10-06 07:00,6,7.483,7.493,7.428,7.432,0
20081201|2008-10-06 07:30,6,7.428,7.451,7.408,7.437,0
20081201|2008-10-06 08:00,6,7.44,7.44,7.37,7.38,0
20081201|2008-10-06 08:30,6,7.38,7.43,7.369,7.394,2
20081201|2008-10-06 09:00,6,7.394,7.394,7.283,7.321,1
20081201|2008-10-06 09:30,6,7.322,7.324,7.189,7.2,0
20081201|2008-10-06 10:00,6,7.208,7.294,7.208,7.276999,1
20081201|2008-10-06 10:30,6,7.273,7.289,7.2,7.25,0
20081201|2008-10-06 11:00,6,7.242,7.32,7.213,7.32,0
20081201|2008-10-06 11:30,6,7.285,7.314,7.234,7.234,0
20081201|2008-10-06 12:00,6,7.232,7.294,7.224,7.224,0
20081201|2008-10-06 12:30,6,7.22,7.268,7.195,7.244,0
20081201|2008-10-06 13:00,6,7.247,7.247,7.143,7.149,2
20081201|2008-10-06 13:30,6,7.155,7.175,7.142,7.175,0
20081201|2008-10-06 14:00,6,7.175,7.213,7.175,7.213,0
20081201|2008-10-06 14:30,6,7.212,7.214,7.188,7.201,0
20081201|2008-10-06 15:00,6,7.214,7.242,7.214,7.242,0
20081201|2008-10-06 15:30,6,7.205,7.215,7.181,7.181,0
20081201|2008-10-06 16:00,6,7.2,7.222,7.2,7.222,0
20081201|2008-10-06 17:00,7,7.211,7.211,7.211,7.211,0
20081201|2008-10-06 17:30,7,7.153,7.204,7.153,7.2,0
20081201|2008-10-06 18:30,7,7.24,7.24,7.24,7.24,0
20081201|2008-10-06 20:30,7,7.25,7.25,7.25,7.25,0
20081201|2008-10-06 21:00,7,7.254,7.257,7.25,7.257,0
20081201|2008-10-06 22:00,7,7.246,7.246,7.24,7.24,0
20081201|2008-10-06 22:30,7,7.24,7.24,7.24,7.24,0
20081201|2008-10-06 23:00,7,7.24,7.241,7.24,7.241,0
20081201|2008-10-07 00:00,7,7.24,7.24,7.239,7.239,0
20081201|2008-10-07 01:30,7,7.209,7.238,7.209,7.238,0
20081201|2008-10-07 02:00,7,7.209,7.209,7.209,7.209,0
20081201|2008-10-07 02:30,7,7.236,7.236,7.236,7.236,0
20081201|2008-10-07 03:00,7,7.29,7.29,7.29,7.29,0
20081201|2008-10-07 04:30,7,7.253,7.253,7.25,7.25,0
20081201|2008-10-07 05:00,7,7.266,7.292,7.266,7.283,0
20081201|2008-10-07 05:30,7,7.237,7.237,7.237,7.237,0
20081201|2008-10-07 06:00,7,7.28,7.281,7.265,7.281,0
20081201|2008-10-07 06:30,7,7.281,7.281,7.203,7.211,0
20081201|2008-10-07 07:00,7,7.25,7.253,7.217,7.217,0
20081201|2008-10-07 07:30,7,7.214,7.278,7.214,7.228,0
20081201|2008-10-07 08:00,7,7.222,7.296,7.217,7.278,0
20081201|2008-10-07 08:30,7,7.276,7.3,7.205,7.235,0
20081201|2008-10-07 09:00,7,7.24,7.24,7.168,7.182,0
20081201|2008-10-07 09:30,7,7.176,7.224,7.176,7.206,0
20081201|2008-10-07 10:00,7,7.199,7.202,7.1,7.119,0
20081201|2008-10-07 10:30,7,7.133,7.172,7.11,7.161,0
20081201|2008-10-07 11:00,7,7.176,7.179,7.115,7.124,0
20081201|2008-10-07 11:30,7,7.124,7.147,7.106,7.14,0
20081201|2008-10-07 12:00,7,7.145,7.153,7.1,7.104,0
20081201|2008-10-07 12:30,7,7.11,7.131,7.074,7.083,0
20081201|2008-10-07 13:00,7,7.083,7.125,7.066,7.11,0
20081201|2008-10-07 13:30,7,7.12,7.136,7.102,7.122,0
20081201|2008-10-07 14:00,7,7.121,7.142,7.12,7.132,0
20081201|2008-10-07 14:30,7,7.137,7.154,7.119,7.136,0
20081201|2008-10-07 15:00,7,7.134,7.134,7.094,7.117,0
20081201|2008-10-07 16:00,7,7.103,7.103,7.103,7.103,0
20081201|2008-10-07 20:30,8,7.028,7.028,7.028,7.028,0
20081201|2008-10-07 21:00,8,7.026999,7.03,7.026999,7.03,0
20081201|2008-10-07 22:00,8,7.043,7.043,7.043,7.043,0
20081201|2008-10-07 22:30,8,7.05,7.05,7.047,7.047,0
20081201|2008-10-07 23:00,8,7.075,7.078,7.075,7.078,0
20081201|2008-10-07 23:30,8,7.052,7.052,7.052,7.052,0
20081201|2008-10-08 00:30,8,7.05,7.05,7.04,7.04,0
20081201|2008-10-08 01:00,8,7.07,7.07,7.07,7.07,0
20081201|2008-10-08 01:30,8,7.03,7.03,7.02,7.02,0
20081201|2008-10-08 02:00,8,7.016,7.018,7.01,7.01,0
20081201|2008-10-08 02:30,8,7.015,7.015,7.015,7.015,0
20081201|2008-10-08 03:00,8,7.003,7.003,6.98,6.99,0
20081201|2008-10-08 03:30,8,6.99,6.99,6.99,6.99,0
20081201|2008-10-08 04:00,8,6.983,7.015,6.983,6.986,0
20081201|2008-10-08 04:30,8,6.974,7.04,6.955,7.04,0
20081201|2008-10-08 05:00,8,6.969,6.989,6.969,6.989,0
20081201|2008-10-08 05:30,8,6.989,6.99,6.989,6.99,0
20081201|2008-10-08 06:00,8,6.99,7.045,6.99,7.033999,0
20081201|2008-10-08 06:30,8,7.03,7.056,7.02,7.02,0
20081201|2008-10-08 07:00,8,7.069,7.082,7.04,7.04,0
20081201|2008-10-08 07:30,8,7.035,7.045,6.984,7.043,0
20081201|2008-10-08 08:00,8,7.053,7.055,6.85,6.917,0
20081201|2008-10-08 08:30,8,6.916,7.032,6.89,7.008,0
20081201|2008-10-08 09:00,8,7.01,7.092,6.977,6.982,0
20081201|2008-10-08 09:30,8,6.994,7.08,6.928,7.041,2
20081201|2008-10-08 10:00,8,7.032,7.045,6.957,7.016,0
20081201|2008-10-08 10:30,8,7.025,7.063,6.998,7.045,0
20081201|2008-10-08 11:00,8,7.063,7.071,7.024,7.046,0
20081201|2008-10-08 11:30,8,7.041,7.059,6.979,7,0
20081201|2008-10-08 12:00,8,6.99,7.05,6.971,6.998,0
20081201|2008-10-08 12:30,8,7.017,7.141,7.005,7.134,0
20081201|2008-10-08 13:00,8,7.134,7.134,7.065,7.07,0
20081201|2008-10-08 13:30,8,7.069,7.103,7.065,7.099,0
20081201|2008-10-08 14:00,8,7.093,7.108,7.09,7.108,0
20081201|2008-10-08 14:30,8,7.108,7.119,7.08,7.08,0
20081201|2008-10-08 15:00,8,7.08,7.086,7.08,7.08,0
20081201|2008-10-08 15:30,8,7.089,7.091001,7.089,7.089,0
20081201|2008-10-08 16:00,8,7.087,7.088,7.085,7.087,0
20081201|2008-10-08 18:00,9,7.085,7.085,7.085,7.085,0
20081201|2008-10-08 18:30,9,7.084,7.084,7.084,7.084,0
20081201|2008-10-08 19:30,9,7.128,7.128,7.128,7.128,0
20081201|2008-10-08 20:30,9,7.12,7.12,7.12,7.12,0
20081201|2008-10-08 21:30,9,7.151999,7.151999,7.151999,7.151999,0
20081201|2008-10-08 22:00,9,7.12,7.12,7.12,7.12,0
20081201|2008-10-08 23:00,9,7.12,7.12,7.117,7.117,0
20081201|2008-10-08 23:30,9,7.117,7.117,7.117,7.117,0
20081201|2008-10-09 00:00,9,7.117,7.117,7.117,7.117,0
20081201|2008-10-09 01:30,9,7.114,7.114,7.112,7.112,0
20081201|2008-10-09 02:30,9,7.153,7.153,7.153,7.153,0
20081201|2008-10-09 03:30,9,7.164,7.187,7.156,7.156,0
20081201|2008-10-09 04:00,9,7.186,7.213,7.158,7.158,0
20081201|2008-10-09 04:30,9,7.214,7.214,7.199,7.214,0
20081201|2008-10-09 05:00,9,7.173,7.173,7.173,7.173,0
20081201|2008-10-09 05:30,9,7.14,7.165,7.14,7.165,0
20081201|2008-10-09 06:00,9,7.17,7.17,7.14,7.14,0
20081201|2008-10-09 06:30,9,7.15,7.151,7.14,7.14,0
20081201|2008-10-09 07:00,9,7.14,7.14,7.112,7.115,0
20081201|2008-10-09 07:30,9,7.13,7.174,7.09,7.101,0
20081201|2008-10-09 08:00,9,7.102,7.108,7.032,7.064,0
20081201|2008-10-09 08:30,9,7.056,7.077,6.99,7.004,0
20081201|2008-10-09 09:00,9,7.011,7.028,6.984,7.014,0
20081201|2008-10-09 09:30,9,6.996,7.092,6.98,7.032,0
20081201|2008-10-09 10:00,9,7.036,7.117,7.018,7.117,0
20081201|2008-10-09 10:30,9,7.118,7.163,7.092,7.13,0
20081201|2008-10-09 11:00,9,7.125,7.128,7.077,7.077,0
20081201|2008-10-09 11:30,9,7.128,7.128,7.049,7.1,0
20081201|2008-10-09 12:00,9,7.1,7.1,7.071,7.093,0
20081201|2008-10-09 12:30,9,7.097,7.163,7.095,7.151,0
20081201|2008-10-09 13:00,9,7.15,7.164,7.11,7.153,0
20081201|2008-10-09 13:30,9,7.148,7.164,7.141,7.147,0
20081201|2008-10-09 14:00,9,7.142,7.143,7.11,7.135,0
20081201|2008-10-09 14:30,9,7.128,7.128,7.074,7.085,0
20081201|2008-10-09 15:00,9,7.109,7.109,7.09,7.108,0
20081201|2008-10-09 15:30,9,7.112,7.112,7.092,7.092,0
20081201|2008-10-09 16:00,9,7.09,7.09,7.09,7.09,0
20081201|2008-10-09 17:30,10,7.1,7.11,7.1,7.11,0
20081201|2008-10-09 20:00,10,7.05,7.05,7.05,7.05,0
20081201|2008-10-09 20:30,10,7.009,7.009,6.9,6.9,0
20081201|2008-10-09 21:00,10,7.005,7.045,6.998,7.045,0
20081201|2008-10-09 21:30,10,7.04,7.05,7.04,7.05,0
20081201|2008-10-09 22:30,10,7.025,7.025,7.025,7.025,0
20081201|2008-10-09 23:00,10,7.011,7.056,7.011,7.056,0
20081201|2008-10-09 23:30,10,7.011,7.013,7,7.013,0
20081201|2008-10-10 00:30,10,7.007,7.007,6.997,7,0
20081201|2008-10-10 01:00,10,6.99,7.015,6.95,6.95,0
20081201|2008-10-10 02:00,10,6.95,6.95,6.925,6.925,0
20081201|2008-10-10 03:00,10,6.953,6.953,6.95,6.95,0
20081201|2008-10-10 03:30,10,7.015,7.02,6.975,6.975,0
20081201|2008-10-10 04:00,10,7.022,7.023,6.95,6.95,0
20081201|2008-10-10 04:30,10,6.98,6.98,6.94,6.97,0
20081201|2008-10-10 05:00,10,6.94,6.969,6.94,6.969,0
20081201|2008-10-10 05:30,10,7.008,7.008,6.987,6.999,0
20081201|2008-10-10 06:00,10,6.982,7.005,6.98,7.005,0
20081201|2008-10-10 06:30,10,7.004,7.037,7.004,7.028,0
20081201|2008-10-10 07:00,10,7.018,7.03,7.008,7.02,0
20081201|2008-10-10 07:30,10,7.018,7.028,7,7.006,0
20081201|2008-10-10 08:00,10,7.012,7.012,6.859,6.905,1
20081201|2008-10-10 08:30,10,6.895,7.007,6.89,6.955,0
20081201|2008-10-10 09:00,10,6.956,7.064,6.956,7.006,0
20081201|2008-10-10 09:30,10,7.011,7.022,6.964,7.017,0
20081201|2008-10-10 10:00,10,7.012,7.025,6.987,7.007,0
20081201|2008-10-10 10:30,10,7.006,7.031,6.98,7.016,0
20081201|2008-10-10 11:00,10,7.019,7.073,7.006,7.036,0
20081201|2008-10-10 11:30,10,7.039,7.069,7.018,7.036,0
20081201|2008-10-10 12:00,10,7.039,7.069,7.029,7.031,0
20081201|2008-10-10 12:30,10,7.038,7.047,6.89,6.932,2
20081201|2008-10-10 13:00,10,6.932,6.976,6.87,6.87,1
20081201|2008-10-10 13:30,10,6.879,6.966001,6.877,6.935,0
20081201|2008-10-10 14:00,10,6.926,7.002,6.926,6.99,0
20081201|2008-10-10 14:30,10,7.005,7.02,6.998,6.998,0
20081201|2008-10-10 15:00,10,6.98,7.026,6.98,7.022,0
20081201|2008-10-10 15:30,10,7.02,7.02,6.981,6.995,0
20081201|2008-10-10 16:00,10,6.938,6.949,6.938,6.949,0
20081201|2008-10-12 17:00,13,6.907,6.924,6.854,6.923,0
20081201|2008-10-12 17:30,13,6.918,6.937,6.918,6.937,0
20081201|2008-10-12 18:00,13,6.958,6.96,6.954,6.954,0
20081201|2008-10-12 19:30,13,6.964,6.964,6.964,6.964,0
20081201|2008-10-12 20:00,13,6.961,6.961,6.961,6.961,0
20081201|2008-10-12 20:30,13,6.955,6.955,6.936,6.936,0
20081201|2008-10-12 21:00,13,6.936,6.936,6.9,6.9,0
20081201|2008-10-12 21:30,13,6.896,6.896,6.89,6.89,0
20081201|2008-10-12 22:00,13,6.92,6.92,6.92,6.92,0
20081201|2008-10-13 01:00,13,6.97,6.97,6.97,6.97,0
20081201|2008-10-13 01:30,13,6.962,6.987,6.962,6.987,0
20081201|2008-10-13 03:00,13,6.996,6.996,6.996,6.996,0
20081201|2008-10-13 03:30,13,7.014,7.022,7.014,7.022,0
20081201|2008-10-13 04:30,13,7.002,7.002,7.002,7.002,0
20081201|2008-10-13 05:00,13,6.996,6.996,6.99,6.995,0
20081201|2008-10-13 05:30,13,6.997,7.002,6.997,7,0
20081201|2008-10-13 06:00,13,7.004,7.01,6.99,6.99,0
20081201|2008-10-13 06:30,13,6.99,7.005,6.99,6.999,0
20081201|2008-10-13 07:00,13,6.999,7.033,6.999,7.025,0
20081201|2008-10-13 07:30,13,7.025,7.033,7.016,7.023,0
20081201|2008-10-13 08:00,13,7.019,7.04,6.988,7.02,1
20081201|2008-10-13 08:30,13,7.02,7.05,6.989,7.02,0
20081201|2008-10-13 09:00,13,7.02,7.051,7.012,7.051,0
20081201|2008-10-13 09:30,13,7.063,7.082,7.054,7.071,0
20081201|2008-10-13 10:00,13,7.069,7.104,7.057,7.059,0
20081201|2008-10-13 10:30,13,7.064,7.078,7.01,7.021,0
20081201|2008-10-13 11:00,13,7.023,7.045,7.023,7.042,0
20081201|2008-10-13 11:30,13,7.042,7.042,7.016,7.016,0
20081201|2008-10-13 12:00,13,7.021,7.028,7.006,7.011,0
20081201|2008-10-13 12:30,13,7.02,7.023,6.957,6.98,0
20081201|2008-10-13 13:00,13,6.985,7.037,6.979,7.031,1
20081201|2008-10-13 13:30,13,7.033999,7.033999,7.009,7.026,0
20081201|2008-10-13 14:00,13,7.04,7.052,7.035,7.038,0
20081201|2008-10-13 14:30,13,7.038,7.038,7.028,7.033,0
20081201|2008-10-13 15:00,13,7.036,7.042,7.029,7.041,0
20081201|2008-10-13 15:30,13,7.042,7.049,7.042,7.043,0
20081201|2008-10-13 16:00,13,7.04,7.04,7.04,7.04,0
20081201|2008-10-13 17:00,14,7.052,7.052,7.028,7.028,0
20081201|2008-10-13 18:30,14,7.077,7.089,7.077,7.089,0
20081201|2008-10-13 19:00,14,7.077,7.077,7.077,7.077,0
20081201|2008-10-13 19:30,14,7.089,7.089,7.089,7.089,0
20081201|2008-10-13 20:00,14,7.089,7.103,7.089,7.103,0
20081201|2008-10-13 20:30,14,7.117,7.117,7.113,7.114,0
20081201|2008-10-13 21:00,14,7.11,7.118,7.11,7.118,0
20081201|2008-10-13 22:00,14,7.108,7.108,7.102,7.102,0
20081201|2008-10-13 23:00,14,7.134,7.134,7.134,7.134,0
20081201|2008-10-14 02:00,14,7.12,7.12,7.12,7.12,0
20081201|2008-10-14 02:30,14,7.133,7.135,7.133,7.135,0
20081201|2008-10-14 03:00,14,7.137,7.139,7.117,7.117,0
20081201|2008-10-14 03:30,14,7.116,7.116,7.104,7.116,0
20081201|2008-10-14 04:30,14,7.104,7.104,7.096,7.104,0
20081201|2008-10-14 05:00,14,7.105,7.105,7.105,7.105,0
20081201|2008-10-14 05:30,14,7.105,7.105,7.104,7.104,0
20081201|2008-10-14 06:00,14,7.104,7.113,7.101,7.101,0
20081201|2008-10-14 06:30,14,7.095,7.097,7.055,7.078,0
20081201|2008-10-14 07:00,14,7.072,7.11,7.072,7.11,0
20081201|2008-10-14 07:30,14,7.11,7.127,7.091001,7.091001,0
20081201|2008-10-14 08:00,14,7.091001,7.15,7.088,7.116,0
20081201|2008-10-14 08:30,14,7.114,7.142,7.096,7.1,0
20081201|2008-10-14 09:00,14,7.108,7.108,7.04,7.056,0
20081201|2008-10-14 09:30,14,7.054,7.07,6.968,6.987,0
20081201|2008-10-14 10:00,14,6.981,7.025,6.978,7.021,0
20081201|2008-10-14 10:30,14,7.022,7.077,7.022,7.064,0
20081201|2008-10-14 11:00,14,7.062,7.129,7.061,7.116,0
20081201|2008-10-14 11:30,14,7.116,7.117,7.073,7.092,0
20081201|2008-10-14 12:00,14,7.087,7.1,7.063,7.078,0
20081201|2008-10-14 12:30,14,7.066,7.1,7.064,7.075,0
20081201|2008-10-14 13:00,14,7.073,7.087,7.029,7.045,0
20081201|2008-10-14 13:30,14,7.055,7.075,7.052,7.065,0
20081201|2008-10-14 14:00,14,7.072,7.084,7.072,7.073,0
20081201|2008-10-14 14:30,14,7.086,7.086,7.08,7.08,0
20081201|2008-10-14 15:30,14,7.073,7.073,7.07,7.07,0
20081201|2008-10-14 16:00,14,7.07,7.07,7.07,7.07,0
20081201|2008-10-14 17:00,15,7.056,7.056,7.046,7.046,0
20081201|2008-10-14 18:30,15,7.07,7.07,7.07,7.07,0
20081201|2008-10-14 19:30,15,7.026,7.056,7.026,7.056,0
20081201|2008-10-14 22:00,15,7.028,7.028,7.028,7.028,0
20081201|2008-10-14 22:30,15,7.03,7.03,7.03,7.03,0
20081201|2008-10-14 23:30,15,7.03,7.03,7.03,7.03,0
20081201|2008-10-15 01:30,15,7.032,7.032,7.024,7.024,0
20081201|2008-10-15 03:00,15,7.045,7.045,7.045,7.045,0
20081201|2008-10-15 03:30,15,7.057,7.057,7.045,7.045,0
20081201|2008-10-15 04:30,15,7.044,7.044,7.044,7.044,0
20081201|2008-10-15 05:00,15,7.036,7.036,7.036,7.036,0
20081201|2008-10-15 05:30,15,7.036,7.04,7.036,7.036,0
20081201|2008-10-15 06:00,15,7.045,7.047,6.96,6.96,0
20081201|2008-10-15 06:30,15,6.96,6.97,6.958,6.96,0
20081201|2008-10-15 07:00,15,6.963,6.978,6.956,6.967,0
20081201|2008-10-15 07:30,15,6.97,7.007,6.967,7,0
20081201|2008-10-15 08:00,15,7,7.002,6.953,6.96,1
20081201|2008-10-15 08:30,15,6.962,6.989,6.934,6.946,0
20081201|2008-10-15 09:00,15,6.946,6.948,6.84,6.863,4
20081201|2008-10-15 09:30,15,6.862,6.901,6.861,6.876,1
20081201|2008-10-15 10:00,15,6.88,6.91,6.875,6.892,0
20081201|2008-10-15 10:30,15,6.92,6.932,6.905,6.919,0
20081201|2008-10-15 11:00,15,6.92,6.956,6.916,6.939,0
20081201|2008-10-15 11:30,15,6.94,6.95,6.933,6.94,0
20081201|2008-10-15 12:00,15,6.94,6.942,6.881,6.89,0
20081201|2008-10-15 12:30,15,6.88,6.901,6.877,6.89,0
20081201|2008-10-15 13:00,15,6.878,6.898,6.857,6.875,2
20081201|2008-10-15 13:30,15,6.875,6.903,6.872,6.896,0
20081201|2008-10-15 14:00,15,6.884,6.903,6.884,6.896,0
20081201|2008-10-15 14:30,15,6.894,6.894,6.883,6.888,0
20081201|2008-10-15 15:00,15,6.875,6.878,6.83,6.83,0
20081201|2008-10-15 15:30,15,6.826,6.83,6.815,6.828,0
20081201|2008-10-15 16:00,15,6.822,6.824,6.822,6.824,0
20081201|2008-10-15 17:00,16,6.839,6.839,6.806,6.812,0
20081201|2008-10-15 17:30,16,6.82,6.82,6.78,6.78,0
20081201|2008-10-15 18:30,16,6.786,6.8,6.786,6.8,0
20081201|2008-10-15 19:00,16,6.8,6.8,6.8,6.8,0
20081201|2008-10-15 19:30,16,6.778,6.778,6.778,6.778,0
20081201|2008-10-15 21:00,16,6.769,6.769,6.766,6.766,0
20081201|2008-10-15 21:30,16,6.752,6.752,6.752,6.752,0
20081201|2008-10-15 22:00,16,6.761,6.761,6.761,6.761,0
20081201|2008-10-15 23:30,16,6.8,6.8,6.8,6.8,0
20081201|2008-10-16 00:00,16,6.8,6.8,6.8,6.8,0
20081201|2008-10-16 01:00,16,6.772,6.773,6.765,6.773,0
20081201|2008-10-16 01:30,16,6.763,6.763,6.732,6.732,0
20081201|2008-10-16 02:00,16,6.738,6.738,6.726,6.726,0
20081201|2008-10-16 03:00,16,6.715,6.737,6.715,6.725,0
20081201|2008-10-16 03:30,16,6.754,6.754,6.754,6.754,0
20081201|2008-10-16 05:00,16,6.79,6.79,6.79,6.79,0
20081201|2008-10-16 05:30,16,6.809,6.809,6.809,6.809,0
20081201|2008-10-16 06:00,16,6.809,6.82,6.809,6.82,0
20081201|2008-10-16 06:30,16,6.805,6.865,6.805,6.825,0
20081201|2008-10-16 07:00,16,6.826,6.85,6.825,6.85,0
20081201|2008-10-16 07:30,16,6.845,6.892,6.845,6.87,0
20081201|2008-10-16 08:00,16,6.868,6.908,6.865,6.892,0
20081201|2008-10-16 08:30,16,6.891,6.958,6.889,6.937,0
20081201|2008-10-16 09:00,16,6.937,6.948,6.901,6.906,0
20081201|2008-10-16 09:30,16,6.906,7.026999,6.9,6.967,0
20081201|2008-10-16 10:00,16,6.958,6.972,6.875,6.939,0
20081201|2008-10-16 10:30,16,6.938,6.978,6.908,6.974,0
20081201|2008-10-16 11:00,16,6.967,7.079,6.967,7.06,0
20081201|2008-10-16 11:30,16,7.054,7.059,6.944,7.028,0
20081201|2008-10-16 12:00,16,7.026999,7.073,7.022,7.067,0
20081201|2008-10-16 12:30,16,7.061,7.069,6.99,7.02,0
20081201|2008-10-16 13:00,16,7.025,7.031,6.955,6.97,0
20081201|2008-10-16 13:30,16,6.965,7.009,6.964,7.009,0
20081201|2008-10-16 14:00,16,6.999,7.033,6.999,7.033,0
20081201|2008-10-16 14:30,16,7.026999,7.053,7.024,7.053,0
20081201|2008-10-16 15:00,16,7.058,7.059,7.05,7.059,0
20081201|2008-10-16 15:30,16,7.065,7.068,7.053,7.068,0
20081201|2008-10-16 17:00,17,7.069,7.069,7.069,7.069,0
20081201|2008-10-16 17:30,17,7.073,7.219,7.073,7.219,0
20081201|2008-10-16 18:00,17,7.177,7.177,7.141,7.157,0
20081201|2008-10-16 18:30,17,7.158,7.179,7.14,7.14,0
20081201|2008-10-16 19:30,17,7.18,7.2,7.18,7.2,0
20081201|2008-10-16 20:00,17,7.189,7.189,7.189,7.189,0
20081201|2008-10-16 20:30,17,7.191,7.191,7.17,7.17,0
20081201|2008-10-16 21:00,17,7.17,7.17,7.167,7.168,0
20081201|2008-10-16 21:30,17,7.168,7.168,7.168,7.168,0
20081201|2008-10-16 22:00,17,7.167,7.172,7.167,7.172,0
20081201|2008-10-16 22:30,17,7.17,7.179,7.167,7.174,0
20081201|2008-10-17 00:00,17,7.164,7.169,7.164,7.166,0
20081201|2008-10-17 00:30,17,7.166,7.166,7.166,7.166,0
20081201|2008-10-17 01:00,17,7.158,7.158,7.158,7.158,0
20081201|2008-10-17 01:30,17,7.169,7.18,7.169,7.172,0
20081201|2008-10-17 02:00,17,7.175,7.199,7.175,7.18,0
20081201|2008-10-17 02:30,17,7.143,7.143,7.14,7.14,0
20081201|2008-10-17 03:00,17,7.174,7.174,7.14,7.14,0
20081201|2008-10-17 03:30,17,7.14,7.14,7.137,7.137,0
20081201|2008-10-17 04:00,17,7.137,7.154,7.125,7.125,0
20081201|2008-10-17 04:30,17,7.13,7.137,7.12,7.12,0
20081201|2008-10-17 05:00,17,7.133,7.133,7.103,7.103,0
20081201|2008-10-17 06:00,17,7.12,7.134,7.12,7.134,0
20081201|2008-10-17 06:30,17,7.109,7.109,7.065,7.091001,0
20081201|2008-10-17 07:00,17,7.102,7.104,7.07,7.104,0
20081201|2008-10-17 07:30,17,7.102,7.115,7.08,7.095,0
20081201|2008-10-17 08:00,17,7.095,7.097,7.009,7.014,0
20081201|2008-10-17 08:30,17,7.014,7.116,7.01,7.113,0
20081201|2008-10-17 09:00,17,7.111,7.138,7.082,7.099,0
20081201|2008-10-17 09:30,17,7.1,7.113,7.059,7.097,0
20081201|2008-10-17 10:00,17,7.094,7.167,7.094,7.142,2
20081201|2008-10-17 10:30,17,7.13,7.222,7.129,7.215,1
20081201|2008-10-17 11:00,17,7.22,7.236,7.201,7.233,0
20081201|2008-10-17 11:30,17,7.232,7.249,7.176,7.241,0
20081201|2008-10-17 12:00,17,7.241,7.247,7.18,7.209,1
20081201|2008-10-17 12:30,17,7.209,7.221,7.188,7.205,0
20081201|2008-10-17 13:00,17,7.213,7.214,7.044,7.067,3
20081201|2008-10-17 13:30,17,7.071,7.128,7.069,7.119,0
20081201|2008-10-17 14:00,17,7.144,7.16,7.137,7.145,0
20081201|2008-10-17 14:30,17,7.144,7.174,7.141,7.172,0
20081201|2008-10-17 15:00,17,7.16,7.16,7.128,7.128,0
20081201|2008-10-19 17:00,20,7.15,7.2,7.15,7.2,0
20081201|2008-10-19 17:30,20,7.21,7.21,7.21,7.21,0
20081201|2008-10-19 18:00,20,7.223001,7.272,7.223001,7.272,0
20081201|2008-10-19 18:30,20,7.264,7.28,7.241,7.245,0
20081201|2008-10-19 19:00,20,7.245,7.245,7.23,7.23,0
20081201|2008-10-19 19:30,20,7.225,7.235,7.225,7.235,0
20081201|2008-10-19 20:00,20,7.24,7.24,7.24,7.24,0
20081201|2008-10-19 20:30,20,7.22,7.22,7.215,7.215,0
20081201|2008-10-19 21:00,20,7.215,7.215,7.215,7.215,0
20081201|2008-10-19 21:30,20,7.193,7.215,7.193,7.215,0
20081201|2008-10-19 22:00,20,7.193,7.204,7.193,7.204,0
20081201|2008-10-19 22:30,20,7.192,7.215,7.192,7.215,0
20081201|2008-10-19 23:00,20,7.215,7.215,7.195,7.195,0
20081201|2008-10-19 23:30,20,7.215,7.215,7.204,7.215,0
20081201|2008-10-20 00:00,20,7.204,7.215,7.204,7.215,0
20081201|2008-10-20 00:30,20,7.215,7.215,7.21,7.21,0
20081201|2008-10-20 01:00,20,7.215,7.215,7.208,7.215,0
20081201|2008-10-20 01:30,20,7.204,7.24,7.204,7.24,0
20081201|2008-10-20 02:00,20,7.24,7.24,7.24,7.24,0
20081201|2008-10-20 02:30,20,7.24,7.24,7.225,7.24,0
20081201|2008-10-20 03:00,20,7.225,7.24,7.225,7.24,0
20081201|2008-10-20 03:30,20,7.225,7.24,7.225,7.24,0
20081201|2008-10-20 04:00,20,7.225,7.236,7.225,7.236,0
20081201|2008-10-20 04:30,20,7.24,7.24,7.234,7.234,0
20081201|2008-10-20 05:00,20,7.225,7.24,7.225,7.24,0
20081201|2008-10-20 05:30,20,7.239,7.24,7.236,7.236,0
20081201|2008-10-20 06:00,20,7.24,7.24,7.225,7.23,0
20081201|2008-10-20 06:30,20,7.226,7.23,7.224,7.224,0
20081201|2008-10-20 07:00,20,7.23,7.259,7.22,7.257,0
20081201|2008-10-20 07:30,20,7.278,7.28,7.212,7.212,0
20081201|2008-10-20 08:00,20,7.208,7.28,7.203,7.267,1
20081201|2008-10-20 08:30,20,7.268,7.329,7.261,7.315,2
20081201|2008-10-20 09:00,20,7.322,7.332,7.28,7.283999,0
20081201|2008-10-20 09:30,20,7.291,7.296,7.229,7.259,1
20081201|2008-10-20 10:00,20,7.25,7.252,7.191,7.21,0
20081201|2008-10-20 10:30,20,7.222,7.245,7.204,7.237,0
20081201|2008-10-20 11:00,20,7.237,7.254,7.194,7.219,0
20081201|2008-10-20 11:30,20,7.233,7.255,7.146,7.147,0
20081201|2008-10-20 12:00,20,7.15,7.151,7.03,7.09,5
20081201|2008-10-20 12:30,20,7.087,7.104,7.008,7.012,5
20081201|2008-10-20 13:00,20,7.014,7.069,6.926,7.012,3
20081201|2008-10-20 13:30,20,7.016,7.038,7.006,7.026999,0
20081201|2008-10-20 14:00,20,7.033999,7.037,7.012,7.012,0
20081201|2008-10-20 14:30,20,7.02,7.033999,7.009,7.028,0
20081201|2008-10-20 15:00,20,7.026999,7.028,7.006,7.023,0
20081201|2008-10-20 15:30,20,7.018,7.031,7.009,7.031,0
20081201|2008-10-20 16:00,20,7.037,7.04,7.037,7.04,0
20081201|2008-10-20 17:00,21,7.006,7.045,6.991,6.991,0
20081201|2008-10-20 17:30,21,7.02,7.03,7.02,7.03,0
20081201|2008-10-20 18:00,21,7.03,7.03,7.025,7.025,0
20081201|2008-10-20 18:30,21,7.025,7.03,7.017,7.03,0
20081201|2008-10-20 19:00,21,7.03,7.03,7.028,7.028,0
20081201|2008-10-20 20:30,21,7.028,7.035,7.028,7.035,0
20081201|2008-10-20 22:00,21,7.023,7.026,7.023,7.026,0
20081201|2008-10-20 22:30,21,7.035,7.048,7.035,7.048,0
20081201|2008-10-20 23:00,21,7.045,7.047,7.036,7.036,0
20081201|2008-10-21 00:00,21,7.035,7.035,7.035,7.035,0
20081201|2008-10-21 00:30,21,7.033,7.033999,7.02,7.023,0
20081201|2008-10-21 01:00,21,7.019,7.029,7.019,7.029,0
20081201|2008-10-21 01:30,21,7.02,7.02,7.02,7.02,0
20081201|2008-10-21 02:30,21,7.038,7.038,7.02,7.02,0
20081201|2008-10-21 03:30,21,7.01,7.01,7.01,7.01,0
20081201|2008-10-21 05:00,21,7.02,7.03,7.01,7.019,0
20081201|2008-10-21 05:30,21,7.008,7.008,7.008,7.008,0
20081201|2008-10-21 06:00,21,7.009,7.06,7.009,7.06,0
20081201|2008-10-21 06:30,21,7.033999,7.044,7.028,7.035,0
20081201|2008-10-21 07:00,21,7.028,7.028,6.95,6.97,0
20081201|2008-10-21 07:30,21,6.989,7,6.953,6.98,0
20081201|2008-10-21 08:00,21,6.98,7.012,6.96,6.99,4
20081201|2008-10-21 08:30,21,6.996,6.997,6.941,6.961,3
20081201|2008-10-21 09:00,21,6.964,6.988,6.961,6.978,1
20081201|2008-10-21 09:30,21,6.979,7,6.959,6.981,1
20081201|2008-10-21 10:00,21,6.979,7.009,6.942,7,1
20081201|2008-10-21 10:30,21,7,7.02,6.98,6.988,0
20081201|2008-10-21 11:00,21,6.98,6.998,6.965,6.97,0
20081201|2008-10-21 11:30,21,6.97,6.995,6.96,6.986,0
20081201|2008-10-21 12:00,21,6.984,7.023,6.979,7.022,0
20081201|2008-10-21 12:30,21,7.019,7.051,7.017,7.025,0
20081201|2008-10-21 13:00,21,7.025,7.12,7.025,7.095,0
20081201|2008-10-21 13:30,21,7.094,7.119,7.087,7.11,0
20081201|2008-10-21 14:00,21,7.11,7.137,7.103,7.104,0
20081201|2008-10-21 14:30,21,7.105,7.117,7.105,7.107,0
20081201|2008-10-21 15:00,21,7.12,7.13,7.12,7.129,0
20081201|2008-10-21 15:30,21,7.133,7.139,7.133,7.135,0
20081201|2008-10-21 16:00,21,7.134,7.14,7.134,7.14,0
20081201|2008-10-21 18:30,22,7.209,7.209,7.178,7.18,0
20081201|2008-10-21 19:00,22,7.17,7.179,7.157,7.164,0
20081201|2008-10-21 19:30,22,7.15,7.15,7.15,7.15,0
20081201|2008-10-21 20:00,22,7.151,7.151,7.151,7.151,0
20081201|2008-10-21 22:00,22,7.15,7.15,7.15,7.15,0
20081201|2008-10-21 23:00,22,7.142,7.142,7.138,7.141,0
20081201|2008-10-21 23:30,22,7.129,7.129,7.123,7.123,0
20081201|2008-10-22 00:00,22,7.121,7.125,7.115,7.115,0
20081201|2008-10-22 00:30,22,7.089,7.104,7.089,7.102,0
20081201|2008-10-22 01:00,22,7.102,7.102,7.102,7.102,0
20081201|2008-10-22 02:30,22,7.103,7.103,7.099,7.099,0
20081201|2008-10-22 03:30,22,7.105,7.105,7.101,7.101,0
20081201|2008-10-22 04:00,22,7.101,7.101,7.096,7.096,0
20081201|2008-10-22 04:30,22,7.102,7.107,7.093,7.107,0
20081201|2008-10-22 05:00,22,7.089,7.09,7.086,7.086,0
20081201|2008-10-22 05:30,22,7.086,7.126,7.085,7.1,0
20081201|2008-10-22 06:00,22,7.103,7.13,7.102,7.118,0
20081201|2008-10-22 06:30,22,7.14,7.198,7.14,7.198,0
20081201|2008-10-22 07:00,22,7.185,7.185,7.165,7.17,0
20081201|2008-10-22 07:30,22,7.17,7.17,7.095,7.117,0
20081201|2008-10-22 08:00,22,7.12,7.16,6.94,7.123,4
20081201|2008-10-22 08:30,22,7.132,7.132,7.065,7.091001,1
20081201|2008-10-22 09:00,22,7.094,7.094,7.035,7.062,4
20081201|2008-10-22 09:30,22,7.063,7.16,7.044,7.14,2
20081201|2008-10-22 10:00,22,7.134,7.141,7.109,7.117,0
20081201|2008-10-22 10:30,22,7.112,7.13,7.107,7.125,0
20081201|2008-10-22 11:00,22,7.13,7.135,7.111,7.119,1
20081201|2008-10-22 11:30,22,7.128,7.128,7.045,7.067,1
20081201|2008-10-22 12:00,22,7.067,7.078,7.035,7.06,2
20081201|2008-10-22 12:30,22,7.058,7.063,6.961,6.99,3
20081201|2008-10-22 13:00,22,6.986,7.031,6.971,6.981,3
20081201|2008-10-22 13:30,22,6.978,6.988,6.96,6.971,0
20081201|2008-10-22 14:00,22,6.98,6.982,6.955,6.964,0
20081201|2008-10-22 14:30,22,6.962,6.966001,6.942,6.956,0
20081201|2008-10-22 15:00,22,6.954,6.976,6.952,6.976,0
20081201|2008-10-22 15:30,22,6.981,6.981,6.95,6.958,0
20081201|2008-10-22 16:00,22,6.95,6.95,6.94,6.94,0
20081201|2008-10-22 17:00,23,6.969,6.977,6.969,6.977,0
20081201|2008-10-22 18:00,23,6.97,6.97,6.97,6.97,0
20081201|2008-10-22 18:30,23,6.97,6.97,6.97,6.97,0
20081201|2008-10-22 19:00,23,6.97,7.002,6.97,6.993,0
20081201|2008-10-22 19:30,23,6.985,6.987,6.984,6.987,0
20081201|2008-10-22 21:00,23,6.98,6.98,6.977,6.977,0
20081201|2008-10-22 21:30,23,6.962,6.962,6.962,6.962,0
20081201|2008-10-22 22:00,23,6.961,6.961,6.961,6.961,0
20081201|2008-10-22 22:30,23,6.949,6.949,6.934,6.934,0
20081201|2008-10-23 00:00,23,6.939,6.939,6.939,6.939,0
20081201|2008-10-23 01:30,23,6.947,6.949,6.947,6.949,0
20081201|2008-10-23 02:00,23,6.937,6.94,6.929,6.929,0
20081201|2008-10-23 02:30,23,6.93,6.958,6.93,6.93,0
20081201|2008-10-23 03:00,23,6.93,6.93,6.93,6.93,0
20081201|2008-10-23 03:30,23,6.92,6.925,6.913,6.925,0
20081201|2008-10-23 04:00,23,6.924,6.924,6.913,6.919,0
20081201|2008-10-23 04:30,23,6.919,6.919,6.911,6.911,0
20081201|2008-10-23 05:00,23,6.913,6.913,6.893,6.894,0
20081201|2008-10-23 05:30,23,6.892,6.892,6.891,6.892,0
20081201|2008-10-23 06:00,23,6.892,6.904,6.892,6.904,0
20081201|2008-10-23 06:30,23,6.897,6.911,6.891,6.911,0
20081201|2008-10-23 07:00,23,6.867,6.915,6.859,6.911,0
20081201|2008-10-23 07:30,23,6.908999,6.925,6.896,6.921,0
20081201|2008-10-23 08:00,23,6.924,6.95,6.897,6.922,5
20081201|2008-10-23 08:30,23,6.919,6.937,6.87,6.871,4
20081201|2008-10-23 09:00,23,6.873,6.895,6.751,6.756,21
20081201|2008-10-23 09:30,23,6.75,6.821,6.665,6.741,27
20081201|2008-10-23 10:00,23,6.744,6.767,6.698,6.763,1
20081201|2008-10-23 10:30,23,6.762,6.783999,6.71,6.734,1
20081201|2008-10-23 11:00,23,6.737,6.74,6.644,6.66,1
20081201|2008-10-23 11:30,23,6.66,6.679,6.61,6.649,0
20081201|2008-10-23 12:00,23,6.646,6.676,6.61,6.624,4
20081201|2008-10-23 12:30,23,6.616,6.68,6.595,6.663,2
20081201|2008-10-23 13:00,23,6.664,6.675,6.61,6.615,1
20081201|2008-10-23 13:30,23,6.615,6.633,6.605,6.61,1
20081201|2008-10-23 14:00,23,6.61,6.633,6.6,6.602,0
20081201|2008-10-23 14:30,23,6.604,6.626,6.6,6.612,0
20081201|2008-10-23 15:00,23,6.61,6.633,6.608,6.632,0
20081201|2008-10-23 15:30,23,6.633,6.67,6.631,6.642,0
20081201|2008-10-23 16:00,23,6.63,6.636,6.611,6.611,0
20081201|2008-10-23 17:00,24,6.63,6.662,6.63,6.662,0
20081201|2008-10-23 17:30,24,6.619,6.647,6.619,6.647,0
20081201|2008-10-23 18:00,24,6.664,6.664,6.664,6.664,0
20081201|2008-10-23 18:30,24,6.687,6.687,6.678,6.678,0
20081201|2008-10-23 19:00,24,6.67,6.67,6.67,6.67,0
20081201|2008-10-23 19:30,24,6.67,6.685,6.67,6.685,0
20081201|2008-10-23 20:30,24,6.677,6.677,6.632,6.632,0
20081201|2008-10-23 21:00,24,6.662,6.662,6.653,6.653,0
20081201|2008-10-23 21:30,24,6.658999,6.658999,6.658,6.658999,0
20081201|2008-10-23 22:30,24,6.639,6.639,6.637,6.637,0
20081201|2008-10-23 23:00,24,6.638,6.638,6.638,6.638,0
20081201|2008-10-23 23:30,24,6.673,6.673,6.673,6.673,0
20081201|2008-10-24 00:00,24,6.638,6.638,6.638,6.638,0
20081201|2008-10-24 00:30,24,6.638,6.638,6.638,6.638,0
20081201|2008-10-24 01:30,24,6.64,6.64,6.62,6.62,0
20081201|2008-10-24 02:00,24,6.611,6.611,6.611,6.611,0
20081201|2008-10-24 02:30,24,6.611,6.611,6.6,6.6,0
20081201|2008-10-24 03:00,24,6.616,6.616,6.603,6.603,0
20081201|2008-10-24 03:30,24,6.603,6.604,6.582,6.604,0
20081201|2008-10-24 04:00,24,6.603,6.633,6.6,6.6,0
20081201|2008-10-24 04:30,24,6.58,6.584,6.568,6.58,0
20081201|2008-10-24 05:00,24,6.57,6.57,6.557,6.56,0
20081201|2008-10-24 05:30,24,6.568,6.568,6.461,6.479,0
20081201|2008-10-24 06:00,24,6.481,6.515,6.48,6.507,0
20081201|2008-10-24 06:30,24,6.493,6.51,6.428,6.437,0
20081201|2008-10-24 07:00,24,6.437,6.468,6.39,6.46,1
20081201|2008-10-24 07:30,24,6.459,6.5,6.438,6.5,0
20081201|2008-10-24 08:00,24,6.5,6.51,6.423,6.43,1
20081201|2008-10-24 08:30,24,6.43,6.502,6.411,6.462,2
20081201|2008-10-24 09:00,24,6.469,6.519,6.454,6.465,1
20081201|2008-10-24 09:30,24,6.466001,6.485,6.446,6.464,4
20081201|2008-10-24 10:00,24,6.462,6.515,6.459,6.495,1
20081201|2008-10-24 10:30,24,6.495,6.513,6.475,6.503,0
20081201|2008-10-24 11:00,24,6.501,6.551,6.496,6.551,0
20081201|2008-10-24 11:30,24,6.548,6.551,6.438,6.449,5
20081201|2008-10-24 12:00,24,6.45,6.483,6.444,6.469,0
20081201|2008-10-24 12:30,24,6.469,6.473001,6.418,6.46,0
20081201|2008-10-24 13:00,24,6.461,6.494,6.453,6.461,2
20081201|2008-10-24 13:30,24,6.462,6.47,6.439,6.465,0
20081201|2008-10-24 14:00,24,6.464,6.465,6.445,6.445,0
20081201|2008-10-24 14:30,24,6.447,6.459,6.429,6.448,0
20081201|2008-10-24 15:00,24,6.448,6.448,6.429,6.44,0
20081201|2008-10-24 15:30,24,6.44,6.44,6.425,6.439,0
20081201|2008-10-24 16:00,24,6.431,6.433,6.412,6.412,0
20081201|2008-10-26 17:00,27,6.407,6.41,6.35,6.4,0
20081201|2008-10-26 17:30,27,6.376,6.389,6.375,6.389,0
20081201|2008-10-26 18:00,27,6.39,6.405,6.383,6.4,0
20081201|2008-10-26 18:30,27,6.39,6.4,6.267,6.294,0
20081201|2008-10-26 19:00,27,6.294,6.3,6.243,6.251,0
20081201|2008-10-26 19:30,27,6.265,6.29,6.26,6.287,0
20081201|2008-10-26 20:00,27,6.288,6.298,6.274,6.287,0
20081201|2008-10-26 20:30,27,6.277,6.295,6.271,6.295,0
20081201|2008-10-26 21:00,27,6.272,6.272,6.27,6.27,0
20081201|2008-10-26 21:30,27,6.266,6.266,6.264,6.264,0
20081201|2008-10-26 22:00,27,6.265,6.284,6.265,6.284,0
20081201|2008-10-26 23:30,27,6.285,6.285,6.285,6.285,0
20081201|2008-10-27 00:30,27,6.293,6.297,6.293,6.297,0
20081201|2008-10-27 01:00,27,6.276,6.276,6.276,6.276,0
20081201|2008-10-27 02:00,27,6.278,6.278,6.278,6.278,0
20081201|2008-10-27 02:30,27,6.272,6.272,6.265,6.265,0
20081201|2008-10-27 03:00,27,6.265,6.289,6.265,6.265,0
20081201|2008-10-27 03:30,27,6.265,6.282,6.265,6.282,0
20081201|2008-10-27 04:30,27,6.284,6.285,6.284,6.285,0
20081201|2008-10-27 05:00,27,6.273,6.273,6.273,6.273,0
20081201|2008-10-27 05:30,27,6.263,6.263,6.256,6.256,0
20081201|2008-10-27 06:00,27,6.25,6.28,6.25,6.271,0
20081201|2008-10-27 06:30,27,6.265,6.282,6.265,6.277,0
20081201|2008-10-27 07:00,27,6.282,6.308,6.24,6.277,0
20081201|2008-10-27 07:30,27,6.29,6.32,6.284,6.316,2
20081201|2008-10-27 08:00,27,6.317,6.39,6.3,6.38,6
20081201|2008-10-27 08:30,27,6.38,6.43,6.339,6.414,5
20081201|2008-10-27 09:00,27,6.416,6.42,6.387,6.391,1
20081201|2008-10-27 09:30,27,6.389,6.395,6.34,6.366,2
20081201|2008-10-27 10:00,27,6.369,6.4,6.35,6.373,0
20081201|2008-10-27 10:30,27,6.37,6.375,6.284,6.31,0
20081201|2008-10-27 11:00,27,6.308,6.364,6.305,6.352,0
20081201|2008-10-27 11:30,27,6.354,6.413,6.35,6.396,0
20081201|2008-10-27 12:00,27,6.396,6.406,6.351,6.379,1
20081201|2008-10-27 12:30,27,6.375,6.401,6.342,6.37,0
20081201|2008-10-27 13:00,27,6.373,6.392,6.334,6.341,3
20081201|2008-10-27 13:30,27,6.34,6.368,6.332,6.338,0
20081201|2008-10-27 14:00,27,6.346,6.372,6.339,6.349,0
20081201|2008-10-27 14:30,27,6.352,6.361,6.329,6.343,0
20081201|2008-10-27 15:00,27,6.345,6.345,6.33,6.34,0
20081201|2008-10-27 15:30,27,6.343,6.35,6.342,6.35,0
20081201|2008-10-27 16:00,27,6.35,6.355,6.336,6.336,0
20081201|2008-10-27 17:00,28,6.386,6.386,6.34,6.37,0
20081201|2008-10-27 18:00,28,6.37,6.37,6.37,6.37,0
20081201|2008-10-27 19:00,28,6.351,6.351,6.33,6.345,1
20081201|2008-10-27 19:30,28,6.33,6.339,6.33,6.339,0
20081201|2008-10-27 20:00,28,6.339,6.345,6.339,6.345,0
20081201|2008-10-27 20:30,28,6.345,6.345,6.33,6.33,0
20081201|2008-10-27 21:00,28,6.33,6.33,6.33,6.33,0
20081201|2008-10-27 21:30,28,6.33,6.33,6.33,6.33,0
20081201|2008-10-27 22:30,28,6.33,6.33,6.33,6.33,0
20081201|2008-10-27 23:00,28,6.337,6.337,6.337,6.337,0
20081201|2008-10-28 00:00,28,6.337,6.337,6.337,6.337,0
20081201|2008-10-28 00:30,28,6.345,6.345,6.337,6.337,0
20081201|2008-10-28 01:30,28,6.34,6.34,6.34,6.34,0
20081201|2008-10-28 02:00,28,6.345,6.345,6.34,6.34,0
20081201|2008-10-28 02:30,28,6.34,6.345,6.337,6.345,0
20081201|2008-10-28 03:00,28,6.337,6.345,6.33,6.344,0
20081201|2008-10-28 03:30,28,6.333,6.344,6.331,6.344,0
20081201|2008-10-28 04:00,28,6.344,6.345,6.332,6.332,0
20081201|2008-10-28 04:30,28,6.342,6.342,6.342,6.342,0
20081201|2008-10-28 05:00,28,6.344,6.344,6.321,6.33,0
20081201|2008-10-28 05:30,28,6.33,6.39,6.33,6.345,0
20081201|2008-10-28 06:00,28,6.355,6.371,6.355,6.371,0
20081201|2008-10-28 06:30,28,6.369,6.407,6.366,6.4,0
20081201|2008-10-28 07:00,28,6.4,6.45,6.385,6.43,0
20081201|2008-10-28 07:30,28,6.423,6.43,6.379,6.413,3
20081201|2008-10-28 08:00,28,6.412,6.418,6.377,6.388,2
20081201|2008-10-28 08:30,28,6.389,6.414,6.309,6.325,3
20081201|2008-10-28 09:00,28,6.323,6.364,6.307,6.362,1
20081201|2008-10-28 09:30,28,6.362,6.375,6.346,6.35,2
20081201|2008-10-28 10:00,28,6.358,6.457,6.355,6.453,0
20081201|2008-10-28 10:30,28,6.453,6.55,6.439,6.503,24
20081201|2008-10-28 11:00,28,6.504,6.529,6.477,6.477,3
20081201|2008-10-28 11:30,28,6.479,6.501,6.464,6.471,1
20081201|2008-10-28 12:00,28,6.47,6.475,6.381,6.403,12
20081201|2008-10-28 12:30,28,6.398,6.411,6.338,6.371,5
20081201|2008-10-28 13:00,28,6.368,6.448,6.358,6.428,11
20081201|2008-10-28 13:30,28,6.426,6.459,6.421,6.442,1
20081201|2008-10-28 14:00,28,6.449,6.449,6.433,6.447,0
20081201|2008-10-28 14:30,28,6.449,6.458,6.44,6.456,0
20081201|2008-10-28 15:00,28,6.46,6.51,6.455,6.484,0
20081201|2008-10-28 15:30,28,6.484,6.54,6.484,6.538,0
20081201|2008-10-28 16:00,28,6.539,6.539,6.514,6.514,0
20081201|2008-10-28 17:00,29,6.519,6.649,6.519,6.649,0
20081201|2008-10-28 17:30,29,6.585,6.585,6.585,6.585,0
20081201|2008-10-28 18:00,29,6.6,6.614,6.6,6.6,0
20081201|2008-10-28 18:30,29,6.6,6.6,6.6,6.6,0
20081201|2008-10-28 19:00,29,6.595,6.6,6.595,6.6,0
20081201|2008-10-28 19:30,29,6.595,6.6,6.58,6.58,0
20081201|2008-10-28 20:00,29,6.578,6.578,6.575,6.575,0
20081201|2008-10-28 20:30,29,6.595,6.595,6.595,6.595,0
20081201|2008-10-28 21:00,29,6.595,6.595,6.595,6.595,0
20081201|2008-10-28 21:30,29,6.6,6.6,6.6,6.6,0
20081201|2008-10-28 22:00,29,6.6,6.6,6.6,6.6,0
20081201|2008-10-28 22:30,29,6.616,6.616,6.616,6.616,0
20081201|2008-10-28 23:00,29,6.616,6.616,6.608,6.608,0
20081201|2008-10-29 00:00,29,6.589,6.589,6.589,6.589,0
20081201|2008-10-29 00:30,29,6.6,6.62,6.6,6.62,0
20081201|2008-10-29 01:00,29,6.616,6.616,6.616,6.616,0
20081201|2008-10-29 01:30,29,6.63,6.63,6.63,6.63,0
20081201|2008-10-29 02:00,29,6.629,6.629,6.629,6.629,0
20081201|2008-10-29 02:30,29,6.629,6.639,6.629,6.638,0
20081201|2008-10-29 03:00,29,6.63,6.63,6.616,6.616,0
20081201|2008-10-29 03:30,29,6.63,6.63,6.594,6.615,0
20081201|2008-10-29 04:00,29,6.59,6.599,6.59,6.599,0
20081201|2008-10-29 04:30,29,6.599,6.6,6.599,6.599,0
20081201|2008-10-29 05:00,29,6.599,6.6,6.599,6.599,0
20081201|2008-10-29 05:30,29,6.599,6.635,6.58,6.62,0
20081201|2008-10-29 06:00,29,6.626,6.626,6.581,6.6,0
20081201|2008-10-29 06:30,29,6.606,6.615,6.581,6.609,1
20081201|2008-10-29 07:00,29,6.615,6.631,6.577,6.599,0
20081201|2008-10-29 07:30,29,6.597,6.635,6.586,6.592,0
20081201|2008-10-29 08:00,29,6.593,6.719,6.587,6.69,22
20081201|2008-10-29 08:30,29,6.691,6.705,6.658,6.668,14
20081201|2008-10-29 09:00,29,6.666,6.691,6.664,6.68,9
20081201|2008-10-29 09:30,29,6.68,6.698,6.617,6.654,24
20081201|2008-10-29 10:00,29,6.655,6.702,6.647,6.683,6
20081201|2008-10-29 10:30,29,6.684,6.736,6.645,6.722,23
20081201|2008-10-29 11:00,29,6.723001,6.83,6.72,6.808,55
20081201|2008-10-29 11:30,29,6.807,6.87,6.758,6.832,34
20081201|2008-10-29 12:00,29,6.831,6.865,6.799,6.844,18
20081201|2008-10-29 12:30,29,6.848001,6.849,6.775,6.811,6
20081201|2008-10-29 13:00,29,6.811,6.823,6.711,6.785,32
20081201|2008-10-29 13:30,29,6.785,6.844,6.776999,6.832,5
20081201|2008-10-29 14:00,29,6.834,6.9,6.823,6.882,1
20081201|2008-10-29 14:30,29,6.877,6.898,6.865,6.874,0
20081201|2008-10-29 15:00,29,6.872,6.88,6.866,6.873,0
20081201|2008-10-29 15:30,29,6.873,6.879,6.867,6.879,0
20081201|2008-10-29 16:00,29,6.856,6.869,6.82,6.854,0
20081201|2008-10-29 17:00,30,6.87,6.878,6.778,6.778,0
20081201|2008-10-29 17:30,30,6.87,6.87,6.87,6.87,0
20081201|2008-10-29 18:00,30,6.876,6.876,6.86,6.872,0
20081201|2008-10-29 18:30,30,6.86,6.86,6.86,6.86,0
20081201|2008-10-29 19:30,30,6.877,6.878,6.877,6.877,0
20081201|2008-10-29 20:00,30,6.861,6.877,6.861,6.875,0
20081201|2008-10-29 20:30,30,6.875,6.877,6.875,6.877,0
20081201|2008-10-29 21:00,30,6.87,6.885,6.87,6.877,0
20081201|2008-10-29 21:30,30,6.885,6.885,6.885,6.885,0
20081201|2008-10-29 22:30,30,6.884,6.884,6.884,6.884,0
20081201|2008-10-29 23:00,30,6.877,6.885,6.877,6.885,0
20081201|2008-10-29 23:30,30,6.885,6.885,6.885,6.885,0
20081201|2008-10-30 00:00,30,6.877,6.877,6.877,6.877,0
20081201|2008-10-30 00:30,30,6.882,6.882,6.882,6.882,0
20081201|2008-10-30 01:00,30,6.885,6.885,6.882,6.882,0
20081201|2008-10-30 01:30,30,6.877,6.885,6.877,6.885,0
20081201|2008-10-30 03:00,30,6.88,6.885,6.877,6.877,0
20081201|2008-10-30 03:30,30,6.879,6.885,6.877,6.877,0
20081201|2008-10-30 04:00,30,6.877,6.88,6.875,6.875,0
20081201|2008-10-30 04:30,30,6.88,6.896,6.88,6.896,0
20081201|2008-10-30 05:00,30,6.89,6.89,6.795,6.795,0
20081201|2008-10-30 05:30,30,6.795,6.828,6.724,6.775,0
20081201|2008-10-30 06:00,30,6.776,6.81,6.759,6.81,0
20081201|2008-10-30 06:30,30,6.81,6.823,6.76,6.761,0
20081201|2008-10-30 07:00,30,6.76,6.82,6.76,6.792,0
20081201|2008-10-30 07:30,30,6.793,6.85,6.79,6.8,1
20081201|2008-10-30 08:00,30,6.802,6.839,6.75,6.83,12
20081201|2008-10-30 08:30,30,6.829,6.874,6.8,6.835,21
20081201|2008-10-30 09:00,30,6.835,6.85,6.769,6.787,19
20081201|2008-10-30 09:30,30,6.79,6.813,6.55,6.566,90
20081201|2008-10-30 10:00,30,6.562,6.7,6.528,6.567,38
20081201|2008-10-30 10:30,30,6.566,6.572,6.443,6.443,62
20081201|2008-10-30 11:00,30,6.441,6.447,6.358,6.368,63
20081201|2008-10-30 11:30,30,6.371,6.454,6.35,6.45,23
20081201|2008-10-30 12:00,30,6.447,6.482,6.41,6.419,10
20081201|2008-10-30 12:30,30,6.416,6.492,6.416,6.456,8
20081201|2008-10-30 13:00,30,6.457,6.493,6.414,6.43,16
20081201|2008-10-30 13:30,30,6.429,6.47,6.426,6.444,2
20081201|2008-10-30 14:00,30,6.443,6.456,6.416,6.447,0
20081201|2008-10-30 14:30,30,6.448,6.477,6.437,6.468,0
20081201|2008-10-30 15:00,30,6.467,6.47,6.451,6.451,0
20081201|2008-10-30 15:30,30,6.451,6.459,6.4,6.401999,1
20081201|2008-10-30 16:00,30,6.4,6.424,6.4,6.4,0
20081201|2008-10-30 17:00,31,6.42,6.432,6.42,6.431,0
20081201|2008-10-30 17:30,31,6.432,6.435,6.432,6.435,0
20081201|2008-10-30 18:00,31,6.43,6.435,6.43,6.435,0
20081201|2008-10-30 18:30,31,6.435,6.438,6.431,6.438,0
20081201|2008-10-30 19:00,31,6.431,6.433,6.415,6.415,0
20081201|2008-10-30 19:30,31,6.4,6.401,6.4,6.4,0
20081201|2008-10-30 20:00,31,6.39,6.39,6.39,6.39,0
20081201|2008-10-30 20:30,31,6.39,6.39,6.375,6.375,0
20081201|2008-10-30 21:00,31,6.37,6.372,6.36,6.372,0
20081201|2008-10-30 21:30,31,6.372,6.372,6.372,6.372,0
20081201|2008-10-30 22:30,31,6.397,6.397,6.397,6.397,0
20081201|2008-10-30 23:00,31,6.398,6.398,6.372,6.372,0
20081201|2008-10-31 00:30,31,6.376,6.398,6.376,6.398,0
20081201|2008-10-31 01:00,31,6.38,6.38,6.38,6.38,0
20081201|2008-10-31 01:30,31,6.385,6.385,6.385,6.385,0
20081201|2008-10-31 02:30,31,6.397,6.397,6.397,6.397,0
20081201|2008-10-31 03:00,31,6.407,6.408,6.386,6.408,0
20081201|2008-10-31 03:30,31,6.395,6.4,6.374,6.4,0
20081201|2008-10-31 04:00,31,6.38,6.43,6.38,6.411,0
20081201|2008-10-31 04:30,31,6.4,6.4,6.382,6.382,0
20081201|2008-10-31 05:00,31,6.39,6.395,6.385,6.385,0
20081201|2008-10-31 05:30,31,6.377,6.377,6.33,6.354,0
20081201|2008-10-31 06:00,31,6.358,6.423,6.348,6.418,0
20081201|2008-10-31 06:30,31,6.398,6.398,6.348,6.358,0
20081201|2008-10-31 07:00,31,6.359,6.371,6.334,6.371,1
20081201|2008-10-31 07:30,31,6.369,6.428,6.349,6.415,0
20081201|2008-10-31 08:00,31,6.417,6.465,6.384,6.46,18
20081201|2008-10-31 08:30,31,6.462,6.51,6.435,6.504,18
20081201|2008-10-31 09:00,31,6.508,6.537,6.466001,6.492,12
20081201|2008-10-31 09:30,31,6.49,6.504,6.447,6.488,3
20081201|2008-10-31 10:00,31,6.489,6.555,6.476,6.529,13
20081201|2008-10-31 10:30,31,6.529,6.535,6.481,6.482,12
20081201|2008-10-31 11:00,31,6.483,6.533,6.48,6.523,3
20081201|2008-10-31 11:30,31,6.524,6.538,6.457,6.5,5
20081201|2008-10-31 12:00,31,6.5,6.505,6.461,6.464,5
20081201|2008-10-31 12:30,31,6.464,6.506,6.44,6.485,7
20081201|2008-10-31 13:00,31,6.488,6.832,6.487,6.797,86
20081201|2008-10-31 13:30,31,6.797,6.804,6.717,6.75,9
20081201|2008-10-31 14:00,31,6.752,6.783,6.73,6.732,1
20081201|2008-10-31 14:30,31,6.731,6.745,6.706,6.74,0
20081201|2008-10-31 15:00,31,6.74,6.759,6.74,6.755,0
20081201|2008-10-31 15:30,31,6.757,6.761,6.722,6.728,0
20081201|2008-10-31 16:00,31,6.728,6.746,6.71,6.71,0
20081201|2008-11-02 17:00,3,6.693,6.7,6.656,6.696,45
20081201|2008-11-02 17:30,3,6.691,6.691,6.672,6.672,4
20081201|2008-11-02 18:00,3,6.68,6.68,6.68,6.68,1
20081201|2008-11-02 18:30,3,6.675,6.68,6.668,6.68,9
20081201|2008-11-02 19:30,3,6.693,6.735,6.684,6.707,15
20081201|2008-11-02 20:00,3,6.707,6.724,6.707,6.724,5
20081201|2008-11-02 20:30,3,6.71,6.72,6.709,6.712,19
20081201|2008-11-02 21:00,3,6.712,6.712,6.71,6.712,6
20081201|2008-11-02 22:00,3,6.706,6.76,6.706,6.76,3
20081201|2008-11-02 22:30,3,6.76,6.787,6.76,6.787,4
20081201|2008-11-02 23:30,3,6.787,6.787,6.781,6.781,3
20081201|2008-11-03 00:30,3,6.798,6.798,6.798,6.798,1
20081201|2008-11-03 01:00,3,6.789,6.789,6.789,6.789,1
20081201|2008-11-03 01:30,3,6.779,6.779,6.71,6.71,22
20081201|2008-11-03 02:00,3,6.71,6.71,6.695,6.695,5
20081201|2008-11-03 02:30,3,6.695,6.72,6.681,6.713,18
20081201|2008-11-03 03:00,3,6.715,6.715,6.715,6.715,3
20081201|2008-11-03 03:30,3,6.762,6.762,6.72,6.72,2
20081201|2008-11-03 04:00,3,6.747,6.747,6.73,6.73,14
20081201|2008-11-03 04:30,3,6.75,6.78,6.715,6.751,72
20081201|2008-11-03 05:00,3,6.727,6.727,6.72,6.72,2
20081201|2008-11-03 05:30,3,6.713,6.737,6.711,6.737,11
20081201|2008-11-03 06:00,3,6.721,6.736,6.642,6.642,266
20081201|2008-11-03 06:30,3,6.655,6.668,6.615,6.63,344
20081201|2008-11-03 07:00,3,6.636,6.67,6.636,6.664,259
20081201|2008-11-03 07:30,3,6.664,6.67,6.577,6.602,1247
20081201|2008-11-03 08:00,3,6.601,6.695,6.512,6.609,4615
20081201|2008-11-03 08:30,3,6.61,6.611,6.55,6.554,2598
20081201|2008-11-03 09:00,3,6.557,6.616,6.53,6.595,3299
20081201|2008-11-03 09:30,3,6.595,6.719,6.594,6.675,4962
20081201|2008-11-03 10:00,3,6.676,6.676,6.597,6.622,2726
20081201|2008-11-03 10:30,3,6.621,6.654,6.583,6.64,2015
20081201|2008-11-03 11:00,3,6.64,6.67,6.617,6.66,1095
20081201|2008-11-03 11:30,3,6.66,6.67,6.606,6.642,1227
20081201|2008-11-03 12:00,3,6.642,6.71,6.63,6.704,3076
20081201|2008-11-03 12:30,3,6.705,6.806,6.703,6.753,6961
20081201|2008-11-03 13:00,3,6.757,6.846,6.739,6.839,5320
20081201|2008-11-03 13:30,3,6.84,6.851,6.817,6.85,692
20081201|2008-11-03 14:00,3,6.85,6.856,6.834,6.835,244
20081201|2008-11-03 14:30,3,6.834,6.851,6.833,6.847,179
20081201|2008-11-03 15:00,3,6.847,6.852,6.84,6.85,105
20081201|2008-11-03 15:30,3,6.853,6.853,6.836,6.836,37
20081201|2008-11-03 16:00,3,6.848,6.856,6.838,6.856,15
20081201|2008-11-03 17:00,4,6.85,6.858,6.845,6.858,12
20081201|2008-11-03 17:30,4,6.858,6.86,6.858,6.86,31
20081201|2008-11-03 18:00,4,6.858,6.869,6.858,6.868,4
20081201|2008-11-03 18:30,4,6.868,6.87,6.867,6.87,3
20081201|2008-11-03 19:00,4,6.87,6.87,6.858,6.858,8
20081201|2008-11-03 19:30,4,6.87,6.87,6.87,6.87,1
20081201|2008-11-03 20:00,4,6.87,6.87,6.87,6.87,5
20081201|2008-11-03 21:00,4,6.87,6.87,6.845,6.845,20
20081201|2008-11-03 21:30,4,6.85,6.862,6.85,6.862,9
20081201|2008-11-03 22:00,4,6.85,6.85,6.847,6.847,2
20081201|2008-11-03 22:30,4,6.847,6.863,6.837,6.842,30
20081201|2008-11-03 23:00,4,6.841,6.841,6.839,6.841,7
20081201|2008-11-03 23:30,4,6.843,6.843,6.843,6.843,1
20081201|2008-11-04 00:00,4,6.843,6.843,6.843,6.843,1
20081201|2008-11-04 01:30,4,6.84,6.841,6.837,6.837,5
20081201|2008-11-04 02:00,4,6.84,6.861,6.838,6.858,15
20081201|2008-11-04 02:30,4,6.845,6.86,6.839,6.84,7
20081201|2008-11-04 03:00,4,6.84,6.84,6.836,6.836,7
20081201|2008-11-04 03:30,4,6.836,6.836,6.836,6.836,3
20081201|2008-11-04 04:00,4,6.85,6.869,6.85,6.869,5
20081201|2008-11-04 04:30,4,6.869,6.87,6.86,6.868,26
20081201|2008-11-04 05:00,4,6.868,6.87,6.86,6.86,6
20081201|2008-11-04 05:30,4,6.865,6.92,6.865,6.893,288
20081201|2008-11-04 06:00,4,6.9,6.955,6.893,6.954,378
20081201|2008-11-04 06:30,4,6.954,6.975,6.931,6.94,414
20081201|2008-11-04 07:00,4,6.938,6.98,6.919,6.976,491
20081201|2008-11-04 07:30,4,6.977,6.988,6.932,6.963,980
20081201|2008-11-04 08:00,4,6.959,7.09,6.956,7.065,5860
20081201|2008-11-04 08:30,4,7.066,7.083,7.04,7.069,4015
20081201|2008-11-04 09:00,4,7.068,7.22,7.066,7.191,10526
20081201|2008-11-04 09:30,4,7.19,7.272,7.172,7.254,7775
20081201|2008-11-04 10:00,4,7.254,7.33,7.207,7.216,8407
20081201|2008-11-04 10:30,4,7.215,7.3,7.2,7.243,4378
20081201|2008-11-04 11:00,4,7.24,7.36,7.236,7.312,4567
20081201|2008-11-04 11:30,4,7.309,7.316,7.262,7.288,2949
20081201|2008-11-04 12:00,4,7.29,7.315,7.229,7.263,2071
20081201|2008-11-04 12:30,4,7.263,7.303,7.228,7.274,2214
20081201|2008-11-04 13:00,4,7.28,7.334,7.195,7.214,6219
20081201|2008-11-04 13:30,4,7.22,7.233,7.207,7.227,1298
20081201|2008-11-04 14:00,4,7.23,7.26,7.221,7.258,485
20081201|2008-11-04 14:30,4,7.256,7.268,7.245,7.255,180
20081201|2008-11-04 15:00,4,7.255,7.295,7.252,7.285,216
20081201|2008-11-04 15:30,4,7.28,7.32,7.28,7.32,144
20081201|2008-11-04 16:00,4,7.31,7.33,7.294,7.315,54
20081201|2008-11-04 17:00,5,7.323,7.34,7.312,7.312,20
20081201|2008-11-04 17:30,5,7.312,7.312,7.24,7.242,73
20081201|2008-11-04 18:00,5,7.24,7.242,7.24,7.24,13
20081201|2008-11-04 18:30,5,7.246,7.25,7.24,7.24,8
20081201|2008-11-04 19:00,5,7.24,7.261,7.24,7.261,21
20081201|2008-11-04 19:30,5,7.245,7.279,7.244,7.279,11
20081201|2008-11-04 20:00,5,7.245,7.245,7.24,7.24,10
20081201|2008-11-04 20:30,5,7.244,7.245,7.243,7.243,5
20081201|2008-11-04 21:00,5,7.24,7.245,7.24,7.24,10
20081201|2008-11-04 21:30,5,7.27,7.27,7.185,7.215,84
20081201|2008-11-04 22:00,5,7.204,7.204,7.188,7.188,15
20081201|2008-11-04 22:30,5,7.192,7.206,7.19,7.202,19
20081201|2008-11-04 23:00,5,7.19,7.198,7.15,7.15,79
20081201|2008-11-04 23:30,5,7.15,7.156,7.1,7.1,157
20081201|2008-11-05 00:00,5,7.101,7.143,7.101,7.143,8
20081201|2008-11-05 00:30,5,7.149,7.149,7.149,7.149,1
20081201|2008-11-05 01:00,5,7.167,7.167,7.167,7.167,1
20081201|2008-11-05 01:30,5,7.158,7.158,7.131,7.145,15
20081201|2008-11-05 02:00,5,7.145,7.145,7.082,7.121,45
20081201|2008-11-05 02:30,5,7.121,7.125,7.12,7.12,25
20081201|2008-11-05 03:00,5,7.131,7.173,7.131,7.172,28
20081201|2008-11-05 03:30,5,7.153,7.172,7.108,7.108,26
20081201|2008-11-05 04:00,5,7.12,7.13,7.11,7.13,24
20081201|2008-11-05 04:30,5,7.125,7.178,7.125,7.177,11
20081201|2008-11-05 05:00,5,7.176,7.176,7.14,7.14,19
20081201|2008-11-05 05:30,5,7.153,7.165,7.101,7.163,71
20081201|2008-11-05 06:00,5,7.132,7.157,7.098,7.157,133
20081201|2008-11-05 06:30,5,7.15,7.229,7.15,7.18,484
20081201|2008-11-05 07:00,5,7.175,7.19,7.146,7.151,558
20081201|2008-11-05 07:30,5,7.148,7.169,7.12,7.15,1619
20081201|2008-11-05 08:00,5,7.15,7.166,7.104,7.141,2862
20081201|2008-11-05 08:30,5,7.142,7.204,7.12,7.18,2666
20081201|2008-11-05 09:00,5,7.184,7.347,7.184,7.305,5761
20081201|2008-11-05 09:30,5,7.305,7.31,7.239,7.265,3838
20081201|2008-11-05 10:00,5,7.264,7.327,7.185,7.204,4804
20081201|2008-11-05 10:30,5,7.205,7.3,7.101,7.222,4582
20081201|2008-11-05 11:00,5,7.223,7.248,7.147,7.227,2525
20081201|2008-11-05 11:30,5,7.228,7.244,7.157,7.215,1700
20081201|2008-11-05 12:00,5,7.211,7.313,7.208,7.259,2666
20081201|2008-11-05 12:30,5,7.255,7.27,7.183,7.212,2819
20081201|2008-11-05 13:00,5,7.209,7.294,7.198,7.248,4224
20081201|2008-11-05 13:30,5,7.248,7.286,7.245,7.267,820
20081201|2008-11-05 14:00,5,7.264,7.289,7.26,7.265,223
20081201|2008-11-05 14:30,5,7.261,7.27,7.24,7.24,245
20081201|2008-11-05 15:00,5,7.24,7.254,7.234,7.24,38
20081201|2008-11-05 15:30,5,7.243,7.252,7.243,7.252,4
20081201|2008-11-05 16:00,5,7.265,7.273,7.253,7.253,20
20081201|2008-11-05 17:00,6,7.26,7.281,7.26,7.264,77
20081201|2008-11-05 17:30,6,7.263,7.263,7.263,7.263,1
20081201|2008-11-05 18:00,6,7.27,7.295,7.27,7.291,16
20081201|2008-11-05 18:30,6,7.286,7.289,7.282,7.282,10
20081201|2008-11-05 19:00,6,7.281,7.291,7.272,7.291,4
20081201|2008-11-05 19:30,6,7.288,7.288,7.288,7.288,8
20081201|2008-11-05 20:00,6,7.264,7.288,7.264,7.288,2
20081201|2008-11-05 20:30,6,7.278,7.278,7.278,7.278,3
20081201|2008-11-05 21:00,6,7.288,7.288,7.26,7.26,9
20081201|2008-11-05 21:30,6,7.265,7.265,7.26,7.26,3
20081201|2008-11-05 22:30,6,7.26,7.26,7.26,7.26,7
20081201|2008-11-05 23:00,6,7.26,7.26,7.26,7.26,3
20081201|2008-11-05 23:30,6,7.262,7.262,7.26,7.26,4
20081201|2008-11-06 00:00,6,7.26,7.26,7.26,7.26,2
20081201|2008-11-06 00:30,6,7.262,7.262,7.26,7.26,2
20081201|2008-11-06 01:00,6,7.26,7.26,7.26,7.26,3
20081201|2008-11-06 01:30,6,7.26,7.262,7.26,7.262,6
20081201|2008-11-06 02:00,6,7.26,7.268,7.26,7.268,13
20081201|2008-11-06 02:30,6,7.264,7.264,7.246,7.263,50
20081201|2008-11-06 03:00,6,7.276,7.282,7.256,7.282,26
20081201|2008-11-06 03:30,6,7.29,7.299,7.29,7.299,5
20081201|2008-11-06 04:00,6,7.299,7.299,7.288,7.299,6
20081201|2008-11-06 04:30,6,7.298,7.298,7.298,7.298,1
20081201|2008-11-06 05:00,6,7.28,7.289,7.27,7.27,16
20081201|2008-11-06 05:30,6,7.283,7.293,7.26,7.267,45
20081201|2008-11-06 06:00,6,7.281,7.29,7.235,7.286,137
20081201|2008-11-06 06:30,6,7.293,7.335,7.282,7.31,225
20081201|2008-11-06 07:00,6,7.304,7.32,7.273,7.291,372
20081201|2008-11-06 07:30,6,7.29,7.343,7.282,7.31,1134
20081201|2008-11-06 08:00,6,7.31,7.324,7.163,7.178,3626
20081201|2008-11-06 08:30,6,7.175,7.186,6.955,6.981,8179
20081201|2008-11-06 09:00,6,6.982,7.04,6.877,6.89,6929
20081201|2008-11-06 09:30,6,6.889,7.05,6.88,6.96,9753
20081201|2008-11-06 10:00,6,6.957,6.986,6.857,6.889,4719
20081201|2008-11-06 10:30,6,6.884,6.958,6.864,6.948,2920
20081201|2008-11-06 11:00,6,6.95,6.963,6.894,6.915,2312
20081201|2008-11-06 11:30,6,6.913,6.997,6.906,6.976,2152
20081201|2008-11-06 12:00,6,6.974,6.99,6.927,6.975,2015
20081201|2008-11-06 12:30,6,6.974,7.055,6.97,7.029,3152
20081201|2008-11-06 13:00,6,7.027,7.141,6.961,6.969,5869
20081201|2008-11-06 13:30,6,6.97,7.01,6.943,6.988,1523
20081201|2008-11-06 14:00,6,6.99,6.998,6.96,6.96,492
20081201|2008-11-06 14:30,6,6.966,6.966,6.921,6.928,274
20081201|2008-11-06 15:00,6,6.932,6.936,6.913,6.925,138
20081201|2008-11-06 15:30,6,6.928,6.962,6.928,6.959,53
20081201|2008-11-06 16:00,6,6.949,6.952,6.941,6.941,21
20081201|2008-11-06 17:00,7,6.969,6.969,6.936,6.948,56
20081201|2008-11-06 17:30,7,6.952,6.961,6.936,6.96,20
20081201|2008-11-06 18:00,7,6.95,6.96,6.94,6.95,9
20081201|2008-11-06 18:30,7,6.95,6.95,6.937,6.94,4
20081201|2008-11-06 19:00,7,6.933,6.941,6.926,6.941,10
20081201|2008-11-06 19:30,7,6.942,6.95,6.942,6.95,2
20081201|2008-11-06 20:00,7,6.95,6.95,6.95,6.95,3
20081201|2008-11-06 20:30,7,6.964,6.964,6.964,6.964,11
20081201|2008-11-06 21:00,7,6.96,6.96,6.96,6.96,10
20081201|2008-11-06 21:30,7,6.951,6.951,6.935,6.935,3
20081201|2008-11-06 22:00,7,6.956,6.96,6.956,6.96,8
20081201|2008-11-06 22:30,7,6.931,6.959,6.919,6.959,24
20081201|2008-11-06 23:00,7,6.944,6.944,6.916,6.939,7
20081201|2008-11-06 23:30,7,6.942,6.944,6.928,6.928,6
20081201|2008-11-07 00:00,7,6.925,6.925,6.925,6.925,2
20081201|2008-11-07 00:30,7,6.942,6.95,6.925,6.925,3
20081201|2008-11-07 01:00,7,6.925,6.925,6.925,6.925,1
20081201|2008-11-07 02:00,7,6.925,6.925,6.925,6.925,1
20081201|2008-11-07 02:30,7,6.943,6.949,6.942,6.943,8
20081201|2008-11-07 03:00,7,6.943,6.944,6.932,6.943,19
20081201|2008-11-07 03:30,7,6.958,6.96,6.955,6.96,8
20081201|2008-11-07 04:00,7,6.96,6.96,6.954,6.954,7
20081201|2008-11-07 04:30,7,6.96,6.96,6.956,6.956,10
20081201|2008-11-07 05:00,7,6.956,6.96,6.94,6.94,34
20081201|2008-11-07 05:30,7,6.94,6.96,6.935,6.94,59
20081201|2008-11-07 06:00,7,6.96,6.96,6.942,6.96,183
20081201|2008-11-07 06:30,7,6.959,6.96,6.941,6.959,123
20081201|2008-11-07 07:00,7,6.96,6.96,6.885,6.937,734
20081201|2008-11-07 07:30,7,6.933,6.933,6.77,6.807,2656
20081201|2008-11-07 08:00,7,6.807,6.834,6.72,6.826,4538
20081201|2008-11-07 08:30,7,6.825,6.835,6.776,6.797,3542
20081201|2008-11-07 09:00,7,6.796,6.849,6.792,6.825,3119
20081201|2008-11-07 09:30,7,6.824,6.849,6.806,6.816,2653
20081201|2008-11-07 10:00,7,6.818,6.836,6.764,6.785,2542
20081201|2008-11-07 10:30,7,6.786,6.85,6.782,6.808,2940
20081201|2008-11-07 11:00,7,6.808,6.839,6.778,6.818,1914
20081201|2008-11-07 11:30,7,6.819,6.827,6.778,6.806,1416
20081201|2008-11-07 12:00,7,6.806,6.829,6.796,6.808,911
20081201|2008-11-07 12:30,7,6.807,6.843,6.737,6.834,3494
20081201|2008-11-07 13:00,7,6.835,6.84,6.737,6.769,2134
20081201|2008-11-07 13:30,7,6.768,6.786,6.752,6.762,772
20081201|2008-11-07 14:00,7,6.76,6.782,6.757,6.782,342
20081201|2008-11-07 14:30,7,6.78,6.798,6.766,6.798,268
20081201|2008-11-07 15:00,7,6.785,6.79,6.777,6.78,76
20081201|2008-11-07 15:30,7,6.785,6.79,6.771,6.783,73
20081201|2008-11-07 16:00,7,6.78,6.785,6.78,6.785,2
20081201|2008-11-09 17:00,10,6.887,7.028,6.887,7.025,162
20081201|2008-11-09 17:30,10,7.02,7.029,7.015,7.029,32
20081201|2008-11-09 18:00,10,7.02,7.04,7.02,7.029,46
20081201|2008-11-09 18:30,10,7.027,7.04,7.018,7.018,34
20081201|2008-11-09 19:00,10,7.018,7.021,7.015,7.015,20
20081201|2008-11-09 19:30,10,7.015,7.05,7.015,7.05,72
20081201|2008-11-09 20:00,10,7.045,7.06,7.045,7.054,20
20081201|2008-11-09 20:30,10,7.05,7.05,7.006,7.018,93
20081201|2008-11-09 21:00,10,7.025,7.025,7.006,7.01,18
20081201|2008-11-09 21:30,10,7.008,7.016,7.003,7.016,21
20081201|2008-11-09 22:30,10,7.022,7.024,7.016,7.016,9
20081201|2008-11-09 23:00,10,7.025,7.07,7.018,7.026,35
20081201|2008-11-10 00:00,10,7.03,7.033,7.03,7.033,2
20081201|2008-11-10 00:30,10,7.055,7.06,7.055,7.06,4
20081201|2008-11-10 01:00,10,7.061,7.07,7.057,7.057,42
20081201|2008-11-10 01:30,10,7.07,7.07,7.07,7.07,1
20081201|2008-11-10 02:00,10,7.069,7.069,7.054,7.054,26
20081201|2008-11-10 02:30,10,7.06,7.07,7.06,7.07,16
20081201|2008-11-10 03:00,10,7.071,7.08,7.071,7.075,24
20081201|2008-11-10 03:30,10,7.072,7.08,7.07,7.08,34
20081201|2008-11-10 04:00,10,7.08,7.088,7.074,7.08,36
20081201|2008-11-10 04:30,10,7.089,7.145,7.089,7.138,314
20081201|2008-11-10 05:00,10,7.148,7.155,7.13,7.13,51
20081201|2008-11-10 05:30,10,7.136,7.175,7.127,7.146,137
20081201|2008-11-10 06:00,10,7.146,7.178,7.119,7.14,189
20081201|2008-11-10 06:30,10,7.124,7.141,7.091,7.108,531
20081201|2008-11-10 07:00,10,7.112,7.159,7.099,7.14,779
20081201|2008-11-10 07:30,10,7.145,7.167,7.118,7.139,792
20081201|2008-11-10 08:00,10,7.142,7.308,7.13,7.234,8453
20081201|2008-11-10 08:30,10,7.234,7.28,7.187,7.192,5047
20081201|2008-11-10 09:00,10,7.196,7.25,7.185,7.23,4317
20081201|2008-11-10 09:30,10,7.23,7.23,7.125,7.155,4542
20081201|2008-11-10 10:00,10,7.154,7.177,7.106,7.134,4064
20081201|2008-11-10 10:30,10,7.136,7.173,7.05,7.097,3812
20081201|2008-11-10 11:00,10,7.095,7.145,7.09,7.094,1788
20081201|2008-11-10 11:30,10,7.09,7.15,7.063,7.142,2168
20081201|2008-11-10 12:00,10,7.143,7.228,7.132,7.199,3608
20081201|2008-11-10 12:30,10,7.202,7.246,7.18,7.224,2859
20081201|2008-11-10 13:00,10,7.223,7.295,7.195,7.245,3637
20081201|2008-11-10 13:30,10,7.245,7.262,7.218,7.225,939
20081201|2008-11-10 14:00,10,7.225,7.241,7.217,7.217,228
20081201|2008-11-10 14:30,10,7.217,7.23,7.213,7.222,152
20081201|2008-11-10 15:00,10,7.219,7.225,7.206,7.206,79
20081201|2008-11-10 15:30,10,7.201,7.229,7.2,7.211,37
20081201|2008-11-10 16:00,10,7.211,7.211,7.21,7.21,3
20081201|2008-11-10 17:00,11,7.24,7.25,7.234,7.25,13
20081201|2008-11-10 17:30,11,7.242,7.242,7.241,7.241,3
20081201|2008-11-10 18:30,11,7.228,7.228,7.228,7.228,4
20081201|2008-11-10 19:00,11,7.228,7.25,7.228,7.25,14
20081201|2008-11-10 19:30,11,7.24,7.24,7.156,7.17,46
20081201|2008-11-10 20:00,11,7.19,7.215,7.185,7.185,4
20081201|2008-11-10 21:00,11,7.221,7.245,7.188,7.188,11
20081201|2008-11-10 22:00,11,7.197,7.197,7.187,7.187,2
20081201|2008-11-10 22:30,11,7.187,7.2,7.187,7.2,5
20081201|2008-11-10 23:00,11,7.203,7.229,7.203,7.229,3
20081201|2008-11-10 23:30,11,7.202,7.206,7.202,7.205,4
20081201|2008-11-11 00:00,11,7.204,7.209,7.204,7.209,4
20081201|2008-11-11 00:30,11,7.225,7.23,7.205,7.229,5
20081201|2008-11-11 01:00,11,7.229,7.229,7.201,7.201,3
20081201|2008-11-11 01:30,11,7.201,7.207,7.198,7.2,63
20081201|2008-11-11 02:00,11,7.201,7.201,7.2,7.2,12
20081201|2008-11-11 02:30,11,7.205,7.205,7.205,7.205,3
20081201|2008-11-11 03:00,11,7.206,7.207,7.204,7.206,15
20081201|2008-11-11 03:30,11,7.205,7.207,7.199,7.207,14
20081201|2008-11-11 04:00,11,7.213,7.214,7.206,7.213,14
20081201|2008-11-11 04:30,11,7.212,7.212,7.155,7.164,90
20081201|2008-11-11 05:00,11,7.164,7.164,7.082,7.11,108
20081201|2008-11-11 05:30,11,7.11,7.13,7.085,7.087,133
20081201|2008-11-11 06:00,11,7.087,7.095,7.075,7.09,105
20081201|2008-11-11 06:30,11,7.092,7.193,7.092,7.161,206
20081201|2008-11-11 07:00,11,7.161,7.161,7.095,7.11,613
20081201|2008-11-11 07:30,11,7.11,7.154,7.1,7.104,1345
20081201|2008-11-11 08:00,11,7.103,7.135,7.06,7.106,5082
20081201|2008-11-11 08:30,11,7.097,7.101,6.88,6.9,9506
20081201|2008-11-11 09:00,11,6.9,6.99,6.886,6.906,6931
20081201|2008-11-11 09:30,11,6.905,6.913,6.77,6.812,8692
20081201|2008-11-11 10:00,11,6.814,6.821,6.782,6.796,4895
20081201|2008-11-11 10:30,11,6.794,6.869,6.781,6.838,4189
20081201|2008-11-11 11:00,11,6.837,6.862,6.804,6.82,2420
20081201|2008-11-11 11:30,11,6.821,6.848,6.811,6.844,1290
20081201|2008-11-11 12:00,11,6.84,6.841,6.721,6.735,3620
20081201|2008-11-11 12:30,11,6.739,6.764,6.67,6.755,4760
20081201|2008-11-11 13:00,11,6.751,6.77,6.681,6.715,3634
20081201|2008-11-11 13:30,11,6.715,6.725,6.675,6.682,1063
20081201|2008-11-11 14:00,11,6.68,6.71,6.675,6.695,281
20081201|2008-11-11 14:30,11,6.696,6.72,6.691,6.718,247
20081201|2008-11-11 15:00,11,6.718,6.752,6.71,6.75,387
20081201|2008-11-11 15:30,11,6.748,6.765,6.746,6.751,108
20081201|2008-11-11 16:00,11,6.755,6.755,6.735,6.744,57
20081201|2008-11-11 17:00,12,6.698,6.709,6.696,6.697,182
20081201|2008-11-11 17:30,12,6.697,6.707,6.697,6.707,2
20081201|2008-11-11 18:00,12,6.711,6.72,6.711,6.715,9
20081201|2008-11-11 18:30,12,6.72,6.73,6.718,6.72,25
20081201|2008-11-11 19:00,12,6.7,6.7,6.7,6.7,1
20081201|2008-11-11 19:30,12,6.702,6.707,6.693,6.707,9
20081201|2008-11-11 20:00,12,6.71,6.723,6.71,6.723,12
20081201|2008-11-11 20:30,12,6.717,6.717,6.717,6.717,1
20081201|2008-11-11 21:00,12,6.71,6.71,6.696,6.696,16
20081201|2008-11-11 21:30,12,6.696,6.696,6.696,6.696,1
20081201|2008-11-11 22:30,12,6.718,6.718,6.706,6.709,14
20081201|2008-11-11 23:00,12,6.698,6.698,6.695,6.695,7
20081201|2008-11-11 23:30,12,6.705,6.705,6.695,6.695,8
20081201|2008-11-12 00:00,12,6.7,6.715,6.686,6.715,19
20081201|2008-11-12 01:00,12,6.715,6.715,6.708,6.708,2
20081201|2008-11-12 01:30,12,6.703,6.71,6.703,6.71,4
20081201|2008-11-12 02:00,12,6.7,6.7,6.7,6.7,2
20081201|2008-11-12 02:30,12,6.71,6.71,6.71,6.71,3
20081201|2008-11-12 03:00,12,6.7,6.7,6.691,6.691,28
20081201|2008-11-12 03:30,12,6.69,6.693,6.688,6.693,17
20081201|2008-11-12 04:00,12,6.69,6.693,6.666,6.693,22
20081201|2008-11-12 04:30,12,6.694,6.694,6.676,6.676,6
20081201|2008-11-12 05:00,12,6.676,6.676,6.64,6.657,121
20081201|2008-11-12 05:30,12,6.655,6.675,6.627,6.671,98
20081201|2008-11-12 06:00,12,6.673,6.753,6.673,6.741,184
20081201|2008-11-12 06:30,12,6.742,6.785,6.696,6.719,287
20081201|2008-11-12 07:00,12,6.705,6.75,6.701,6.708,372
20081201|2008-11-12 07:30,12,6.713,6.77,6.71,6.762,1015
20081201|2008-11-12 08:00,12,6.762,6.789,6.557,6.589,6575
20081201|2008-11-12 08:30,12,6.592,6.624,6.532,6.612,4418
20081201|2008-11-12 09:00,12,6.611,6.624,6.52,6.535,2977
20081201|2008-11-12 09:30,12,6.535,6.542,6.5,6.535,4244
20081201|2008-11-12 10:00,12,6.537,6.538,6.409,6.444,6619
20081201|2008-11-12 10:30,12,6.439,6.475,6.375,6.426,4673
20081201|2008-11-12 11:00,12,6.425,6.464,6.399,6.436,2341
20081201|2008-11-12 11:30,12,6.438,6.506,6.431,6.492,1765
20081201|2008-11-12 12:00,12,6.494,6.51,6.452,6.487,1784
20081201|2008-11-12 12:30,12,6.487,6.547,6.444,6.486,3194
20081201|2008-11-12 13:00,12,6.488,6.494,6.392,6.396,3878
20081201|2008-11-12 13:30,12,6.398,6.42,6.362,6.37,1186
20081201|2008-11-12 14:00,12,6.366,6.385,6.366,6.376,279
20081201|2008-11-12 14:30,12,6.376,6.384,6.353,6.381,256
20081201|2008-11-12 15:00,12,6.378,6.383,6.351,6.358,212
20081201|2008-11-12 15:30,12,6.358,6.378,6.334,6.363,151
20081201|2008-11-12 16:00,12,6.354,6.36,6.333,6.333,15
20081201|2008-11-12 17:00,13,6.349,6.349,6.31,6.311,24
20081201|2008-11-12 17:30,13,6.324,6.329,6.32,6.329,16
20081201|2008-11-12 18:00,13,6.322,6.325,6.322,6.325,9
20081201|2008-11-12 18:30,13,6.33,6.33,6.317,6.317,7
20081201|2008-11-12 19:00,13,6.32,6.32,6.31,6.319,26
20081201|2008-11-12 19:30,13,6.319,6.319,6.319,6.319,4
20081201|2008-11-12 20:00,13,6.319,6.319,6.319,6.319,1
20081201|2008-11-12 20:30,13,6.319,6.319,6.319,6.319,10
20081201|2008-11-12 21:30,13,6.337,6.35,6.337,6.35,8
20081201|2008-11-12 22:00,13,6.364,6.395,6.364,6.38,27
20081201|2008-11-12 22:30,13,6.38,6.395,6.326,6.328,36
20081201|2008-11-12 23:00,13,6.325,6.366,6.3,6.3,58
20081201|2008-11-12 23:30,13,6.296,6.342,6.283,6.342,29
20081201|2008-11-13 00:00,13,6.303,6.303,6.287,6.287,6
20081201|2008-11-13 00:30,13,6.29,6.304,6.29,6.304,7
20081201|2008-11-13 01:00,13,6.305,6.327,6.305,6.327,7
20081201|2008-11-13 01:30,13,6.3,6.3,6.3,6.3,1
20081201|2008-11-13 02:00,13,6.319,6.319,6.29,6.29,81
20081201|2008-11-13 02:30,13,6.3,6.324,6.3,6.324,21
20081201|2008-11-13 03:00,13,6.324,6.324,6.324,6.324,4
20081201|2008-11-13 04:00,13,6.353,6.392,6.353,6.37,44
20081201|2008-11-13 04:30,13,6.37,6.4,6.367,6.367,33
20081201|2008-11-13 05:00,13,6.375,6.375,6.342,6.342,22
20081201|2008-11-13 05:30,13,6.321,6.352,6.304,6.304,65
20081201|2008-11-13 06:00,13,6.314,6.353,6.313,6.348,142
20081201|2008-11-13 06:30,13,6.354,6.38,6.354,6.372,146
20081201|2008-11-13 07:00,13,6.364,6.4,6.346,6.36,404
20081201|2008-11-13 07:30,13,6.36,6.37,6.275,6.29,1463
20081201|2008-11-13 08:00,13,6.295,6.37,6.261,6.367,4058
20081201|2008-11-13 08:30,13,6.366,6.383,6.315,6.318,3271
20081201|2008-11-13 09:00,13,6.319,6.487,6.319,6.434,5032
20081201|2008-11-13 09:30,13,6.435,6.465,6.381,6.42,2455
20081201|2008-11-13 10:00,13,6.426,6.45,6.256,6.293,7574
20081201|2008-11-13 10:30,13,6.296,6.369,6.261,6.312,4249
20081201|2008-11-13 11:00,13,6.311,6.34,6.201,6.221,2911
20081201|2008-11-13 11:30,13,6.221,6.243,6.096,6.11,5230
20081201|2008-11-13 12:00,13,6.11,6.22,6.084,6.214,4120
20081201|2008-11-13 12:30,13,6.214,6.408,6.205,6.343,6090
20081201|2008-11-13 13:00,13,6.341,6.445,6.31,6.32,5575
20081201|2008-11-13 13:30,13,6.32,6.416,6.32,6.4,1185
20081201|2008-11-13 14:00,13,6.397,6.399,6.354,6.394,291
20081201|2008-11-13 14:30,13,6.394,6.43,6.388,6.43,347
20081201|2008-11-13 15:00,13,6.421,6.447,6.413,6.422,109
20081201|2008-11-13 15:30,13,6.428,6.429,6.405,6.424,75
20081201|2008-11-13 16:00,13,6.414,6.415,6.414,6.415,4
20081201|2008-11-13 17:00,14,6.4,6.41,6.39,6.409,10
20081201|2008-11-13 17:30,14,6.407,6.42,6.407,6.42,6
20081201|2008-11-13 18:00,14,6.411,6.411,6.4,6.401,31
20081201|2008-11-13 18:30,14,6.401,6.406,6.401,6.406,12
20081201|2008-11-13 19:00,14,6.417,6.425,6.417,6.425,9
20081201|2008-11-13 19:30,14,6.411,6.411,6.411,6.411,22
20081201|2008-11-13 20:30,14,6.411,6.411,6.411,6.411,1
20081201|2008-11-13 21:30,14,6.411,6.411,6.375,6.375,102
20081201|2008-11-13 22:00,14,6.373,6.373,6.365,6.365,9
20081201|2008-11-13 22:30,14,6.362,6.362,6.358,6.359,8
20081201|2008-11-13 23:00,14,6.359,6.359,6.351,6.351,13
20081201|2008-11-13 23:30,14,6.356,6.371,6.345,6.371,26
20081201|2008-11-14 00:30,14,6.348,6.348,6.348,6.348,1
20081201|2008-11-14 01:00,14,6.365,6.365,6.365,6.365,1
20081201|2008-11-14 01:30,14,6.365,6.37,6.365,6.37,2
20081201|2008-11-14 02:00,14,6.37,6.38,6.355,6.356,8
20081201|2008-11-14 02:30,14,6.356,6.372,6.355,6.372,4
20081201|2008-11-14 03:00,14,6.361,6.38,6.349,6.38,22
20081201|2008-11-14 04:00,14,6.365,6.365,6.327,6.364,41
20081201|2008-11-14 04:30,14,6.367,6.37,6.367,6.37,14
20081201|2008-11-14 05:00,14,6.374,6.378,6.366,6.366,8
20081201|2008-11-14 05:30,14,6.379,6.38,6.363,6.38,35
20081201|2008-11-14 06:00,14,6.4,6.414,6.39,6.414,44
20081201|2008-11-14 06:30,14,6.416,6.45,6.405,6.405,109
20081201|2008-11-14 07:00,14,6.415,6.425,6.344,6.368,257
20081201|2008-11-14 07:30,14,6.364,6.364,6.311,6.331,916
20081201|2008-11-14 08:00,14,6.33,6.333,6.242,6.281,3561
20081201|2008-11-14 08:30,14,6.28,6.329,6.263,6.295,2321
20081201|2008-11-14 09:00,14,6.292,6.315,6.225,6.236,2736
20081201|2008-11-14 09:30,14,6.236,6.25,6.054,6.135,8670
20081201|2008-11-14 10:00,14,6.135,6.184,6.117,6.167,3180
20081201|2008-11-14 10:30,14,6.164,6.181,6.125,6.156,3326
20081201|2008-11-14 11:00,14,6.157,6.2,6.146,6.18,1840
20081201|2008-11-14 11:30,14,6.18,6.259,6.174,6.249,2637
20081201|2008-11-14 12:00,14,6.248,6.301,6.227,6.294,2110
20081201|2008-11-14 12:30,14,6.293,6.32,6.215,6.287,3103
20081201|2008-11-14 13:00,14,6.287,6.366,6.285,6.31,3523
20081201|2008-11-14 13:30,14,6.309,6.338,6.301,6.327,728
20081201|2008-11-14 14:00,14,6.33,6.34,6.315,6.34,218
20081201|2008-11-14 14:30,14,6.346,6.35,6.316,6.33,99
20081201|2008-11-14 15:00,14,6.322,6.349,6.322,6.342,48
20081201|2008-11-14 15:30,14,6.343,6.343,6.313,6.316,14
20081201|2008-11-14 16:00,14,6.311,6.315,6.311,6.315,3
20081201|2008-11-16 17:00,17,6.361,6.369,6.32,6.369,108
20081201|2008-11-16 17:30,17,6.369,6.38,6.348,6.351,17
20081201|2008-11-16 18:00,17,6.351,6.351,6.331,6.333,70
20081201|2008-11-16 18:30,17,6.331,6.356,6.331,6.356,6
20081201|2008-11-16 19:00,17,6.365,6.365,6.365,6.365,1
20081201|2008-11-16 19:30,17,6.365,6.38,6.365,6.38,5
20081201|2008-11-16 20:00,17,6.361,6.361,6.358,6.358,8
20081201|2008-11-16 20:30,17,6.367,6.372,6.367,6.372,9
20081201|2008-11-16 21:00,17,6.368,6.368,6.363,6.363,10
20081201|2008-11-16 21:30,17,6.363,6.378,6.362,6.378,42
20081201|2008-11-16 22:00,17,6.372,6.372,6.37,6.371,29
20081201|2008-11-16 22:30,17,6.376,6.382,6.376,6.382,15
20081201|2008-11-16 23:00,17,6.378,6.378,6.372,6.372,5
20081201|2008-11-16 23:30,17,6.37,6.37,6.37,6.37,3
20081201|2008-11-17 00:00,17,6.38,6.38,6.377,6.38,6
20081201|2008-11-17 00:30,17,6.38,6.383,6.38,6.383,2
20081201|2008-11-17 01:00,17,6.388,6.388,6.388,6.388,1
20081201|2008-11-17 02:00,17,6.374,6.374,6.374,6.374,1
20081201|2008-11-17 02:30,17,6.37,6.373,6.37,6.373,4
20081201|2008-11-17 03:00,17,6.375,6.375,6.37,6.37,3
20081201|2008-11-17 04:00,17,6.37,6.381,6.37,6.377,7
20081201|2008-11-17 04:30,17,6.375,6.375,6.37,6.374,13
20081201|2008-11-17 05:00,17,6.37,6.399,6.37,6.398,32
20081201|2008-11-17 05:30,17,6.385,6.385,6.381,6.381,15
20081201|2008-11-17 06:00,17,6.39,6.393,6.375,6.38,58
20081201|2008-11-17 06:30,17,6.375,6.395,6.36,6.395,89
20081201|2008-11-17 07:00,17,6.386,6.459,6.378,6.426,383
20081201|2008-11-17 07:30,17,6.428,6.43,6.371,6.414,1048
20081201|2008-11-17 08:00,17,6.415,6.484,6.345,6.453,4199
20081201|2008-11-17 08:30,17,6.452,6.533,6.439,6.53,5125
20081201|2008-11-17 09:00,17,6.53,6.53,6.443,6.474,3457
20081201|2008-11-17 09:30,17,6.474,6.495,6.444,6.482,1447
20081201|2008-11-17 10:00,17,6.484,6.519,6.403,6.413,3284
20081201|2008-11-17 10:30,17,6.414,6.484,6.4,6.478,3012
20081201|2008-11-17 11:00,17,6.481,6.53,6.452,6.513,2557
20081201|2008-11-17 11:30,17,6.512,6.53,6.46,6.47,1633
20081201|2008-11-17 12:00,17,6.47,6.517,6.465,6.478,1091
20081201|2008-11-17 12:30,17,6.477,6.515,6.463,6.5,1545
20081201|2008-11-17 13:00,17,6.5,6.576,6.495,6.527,4785
20081201|2008-11-17 13:30,17,6.531,6.542,6.525,6.536,678
20081201|2008-11-17 14:00,17,6.539,6.565,6.535,6.558,287
20081201|2008-11-17 14:30,17,6.564,6.576,6.554,6.565,159
20081201|2008-11-17 15:00,17,6.56,6.57,6.555,6.56,27
20081201|2008-11-17 15:30,17,6.567,6.589,6.567,6.588,80
20081201|2008-11-17 16:00,17,6.588,6.59,6.58,6.58,51
20081201|2008-11-17 17:00,18,6.574,6.6,6.574,6.581,60
20081201|2008-11-17 18:00,18,6.576,6.58,6.576,6.58,3
20081201|2008-11-17 18:30,18,6.56,6.56,6.548,6.548,13
20081201|2008-11-17 19:00,18,6.548,6.548,6.548,6.548,2
20081201|2008-11-17 19:30,18,6.545,6.559,6.545,6.559,5
20081201|2008-11-17 20:00,18,6.561,6.569,6.561,6.569,9
20081201|2008-11-17 21:30,18,6.565,6.565,6.551,6.551,2
20081201|2008-11-17 22:00,18,6.55,6.55,6.55,6.55,1
20081201|2008-11-17 22:30,18,6.55,6.563,6.542,6.563,15
20081201|2008-11-17 23:00,18,6.561,6.563,6.561,6.563,6
20081201|2008-11-17 23:30,18,6.55,6.55,6.542,6.544,6
20081201|2008-11-18 00:00,18,6.542,6.553,6.542,6.553,4
20081201|2008-11-18 00:30,18,6.542,6.547,6.542,6.547,2
20081201|2008-11-18 01:00,18,6.548,6.548,6.54,6.54,4
20081201|2008-11-18 01:30,18,6.545,6.554,6.545,6.554,4
20081201|2008-11-18 02:00,18,6.545,6.556,6.545,6.556,3
20081201|2008-11-18 02:30,18,6.55,6.55,6.537,6.537,10
20081201|2008-11-18 03:00,18,6.536,6.537,6.536,6.537,3
20081201|2008-11-18 03:30,18,6.536,6.536,6.53,6.53,11
20081201|2008-11-18 04:00,18,6.529,6.535,6.521,6.521,12
20081201|2008-11-18 04:30,18,6.521,6.525,6.515,6.515,24
20081201|2008-11-18 05:00,18,6.512,6.514,6.507,6.51,18
20081201|2008-11-18 05:30,18,6.509,6.52,6.485,6.49,99
20081201|2008-11-18 06:00,18,6.481,6.484,6.404,6.436,156
20081201|2008-11-18 06:30,18,6.44,6.464,6.428,6.448,167
20081201|2008-11-18 07:00,18,6.448,6.55,6.439,6.537,805
20081201|2008-11-18 07:30,18,6.535,6.574,6.488,6.538,1103
20081201|2008-11-18 08:00,18,6.54,6.629,6.54,6.584,3631
20081201|2008-11-18 08:30,18,6.585,6.6,6.541,6.587,3100
20081201|2008-11-18 09:00,18,6.587,6.604,6.523,6.575,3292
20081201|2008-11-18 09:30,18,6.572,6.59,6.56,6.583,1765
20081201|2008-11-18 10:00,18,6.584,6.68,6.582,6.654,4525
20081201|2008-11-18 10:30,18,6.655,6.704,6.638,6.666,4407
20081201|2008-11-18 11:00,18,6.669,6.674,6.573,6.592,2841
20081201|2008-11-18 11:30,18,6.592,6.64,6.583,6.607,1347
20081201|2008-11-18 12:00,18,6.603,6.605,6.503,6.506,2231
20081201|2008-11-18 12:30,18,6.506,6.528,6.455,6.498,4163
20081201|2008-11-18 13:00,18,6.498,6.539,6.418,6.52,5685
20081201|2008-11-18 13:30,18,6.522,6.526,6.455,6.47,1002
20081201|2008-11-18 14:00,18,6.47,6.479,6.461,6.476,270
20081201|2008-11-18 14:30,18,6.476,6.503,6.47,6.503,67
20081201|2008-11-18 15:00,18,6.506,6.523,6.492,6.492,54
20081201|2008-11-18 15:30,18,6.492,6.5,6.47,6.5,80
20081201|2008-11-18 16:00,18,6.5,6.508,6.49,6.49,5
20081201|2008-11-18 17:00,19,6.476,6.516,6.475,6.516,53
20081201|2008-11-18 17:30,19,6.512,6.512,6.512,6.512,2
20081201|2008-11-18 18:00,19,6.503,6.52,6.5,6.519,49
20081201|2008-11-18 18:30,19,6.519,6.519,6.519,6.519,6
20081201|2008-11-18 19:30,19,6.519,6.519,6.519,6.519,3
20081201|2008-11-18 20:00,19,6.502,6.502,6.5,6.5,50
20081201|2008-11-18 21:00,19,6.519,6.519,6.519,6.519,3
20081201|2008-11-18 21:30,19,6.52,6.52,6.52,6.52,1
20081201|2008-11-18 22:00,19,6.505,6.505,6.505,6.505,1
20081201|2008-11-18 23:30,19,6.52,6.52,6.515,6.515,2
20081201|2008-11-19 00:30,19,6.52,6.52,6.52,6.52,2
20081201|2008-11-19 01:30,19,6.516,6.519,6.501,6.519,7
20081201|2008-11-19 02:00,19,6.519,6.52,6.503,6.503,11
20081201|2008-11-19 02:30,19,6.502,6.502,6.5,6.5,13
20081201|2008-11-19 03:00,19,6.502,6.502,6.502,6.502,6
20081201|2008-11-19 03:30,19,6.501,6.503,6.5,6.501,8
20081201|2008-11-19 04:00,19,6.507,6.514,6.505,6.505,10
20081201|2008-11-19 04:30,19,6.511,6.52,6.5,6.5,30
20081201|2008-11-19 05:00,19,6.517,6.519,6.5,6.507,25
20081201|2008-11-19 05:30,19,6.51,6.51,6.502,6.505,3
20081201|2008-11-19 06:00,19,6.507,6.509,6.475,6.475,28
20081201|2008-11-19 06:30,19,6.477,6.477,6.428,6.46,278
20081201|2008-11-19 07:00,19,6.46,6.544,6.46,6.538,322
20081201|2008-11-19 07:30,19,6.547,6.55,6.502,6.503,593
20081201|2008-11-19 08:00,19,6.508,6.682,6.502,6.67,4801
20081201|2008-11-19 08:30,19,6.67,6.715,6.641,6.711,6111
20081201|2008-11-19 09:00,19,6.71,6.749,6.658,6.678,5474
20081201|2008-11-19 09:30,19,6.676,6.776,6.675,6.717,4658
20081201|2008-11-19 10:00,19,6.718,6.743,6.662,6.686,3351
20081201|2008-11-19 10:30,19,6.683,6.757,6.653,6.722,1980
20081201|2008-11-19 11:00,19,6.722,6.82,6.715,6.765,2767
20081201|2008-11-19 11:30,19,6.765,6.825,6.747,6.795,2459
20081201|2008-11-19 12:00,19,6.797,6.803,6.755,6.763,1185
20081201|2008-11-19 12:30,19,6.76,6.764,6.696,6.726,1415
20081201|2008-11-19 13:00,19,6.722,6.782,6.681,6.743,2710
20081201|2008-11-19 13:30,19,6.744,6.755,6.731,6.738,489
20081201|2008-11-19 14:00,19,6.736,6.74,6.708,6.732,309
20081201|2008-11-19 14:30,19,6.729,6.75,6.694,6.698,319
20081201|2008-11-19 15:00,19,6.696,6.705,6.69,6.704,128
20081201|2008-11-19 15:30,19,6.704,6.721,6.697,6.714,33
20081201|2008-11-19 16:00,19,6.729,6.735,6.724,6.735,6
20081201|2008-11-19 17:00,20,6.734,6.77,6.734,6.77,12
20081201|2008-11-19 17:30,20,6.765,6.765,6.765,6.765,2
20081201|2008-11-19 18:00,20,6.75,6.75,6.75,6.75,1
20081201|2008-11-19 18:30,20,6.75,6.76,6.731,6.731,6
20081201|2008-11-19 19:00,20,6.731,6.731,6.708,6.708,4
20081201|2008-11-19 19:30,20,6.707,6.707,6.705,6.705,5
20081201|2008-11-19 20:00,20,6.707,6.718,6.707,6.718,4
20081201|2008-11-19 20:30,20,6.72,6.72,6.72,6.72,1
20081201|2008-11-19 21:00,20,6.731,6.742,6.731,6.742,4
20081201|2008-11-19 21:30,20,6.747,6.747,6.71,6.71,4
20081201|2008-11-19 22:00,20,6.725,6.725,6.725,6.725,5
20081201|2008-11-19 22:30,20,6.73,6.73,6.72,6.725,7
20081201|2008-11-19 23:00,20,6.72,6.72,6.706,6.713,5
20081201|2008-11-19 23:30,20,6.706,6.706,6.706,6.706,1
20081201|2008-11-20 00:00,20,6.706,6.706,6.706,6.706,1
20081201|2008-11-20 00:30,20,6.708,6.708,6.708,6.708,4
20081201|2008-11-20 01:00,20,6.713,6.713,6.709,6.709,3
20081201|2008-11-20 01:30,20,6.706,6.719,6.706,6.709,8
20081201|2008-11-20 02:00,20,6.733,6.733,6.711,6.711,13
20081201|2008-11-20 02:30,20,6.707,6.72,6.701,6.72,41
20081201|2008-11-20 03:00,20,6.702,6.708,6.702,6.708,5
20081201|2008-11-20 03:30,20,6.708,6.708,6.7,6.7,33
20081201|2008-11-20 04:00,20,6.7,6.7,6.7,6.7,47
20081201|2008-11-20 04:30,20,6.707,6.724,6.707,6.724,4
20081201|2008-11-20 05:00,20,6.744,6.809,6.744,6.802,69
20081201|2008-11-20 05:30,20,6.808,6.816,6.801,6.814,46
20081201|2008-11-20 06:00,20,6.815,6.82,6.756,6.756,218
20081201|2008-11-20 06:30,20,6.779,6.817,6.766,6.795,78
20081201|2008-11-20 07:00,20,6.794,6.803,6.677,6.682,510
20081201|2008-11-20 07:30,20,6.677,6.71,6.627,6.651,1490
20081201|2008-11-20 08:00,20,6.647,6.655,6.454,6.479,7073
20081201|2008-11-20 08:30,20,6.48,6.562,6.44,6.441,5689
20081201|2008-11-20 09:00,20,6.441,6.444,6.37,6.419,5278
20081201|2008-11-20 09:30,20,6.419,6.42,6.201,6.355,9183
20081201|2008-11-20 10:00,20,6.355,6.378,6.3,6.311,2762
20081201|2008-11-20 10:30,20,6.31,6.39,6.29,6.339,2633
20081201|2008-11-20 11:00,20,6.339,6.438,6.298,6.415,2113
20081201|2008-11-20 11:30,20,6.414,6.445,6.379,6.4,1728
20081201|2008-11-20 12:00,20,6.396,6.396,6.326,6.382,2380
20081201|2008-11-20 12:30,20,6.382,6.383,6.276,6.351,2366
20081201|2008-11-20 13:00,20,6.351,6.381,6.308,6.318,2864
20081201|2008-11-20 13:30,20,6.317,6.334,6.295,6.324,710
20081201|2008-11-20 14:00,20,6.328,6.34,6.311,6.32,265
20081201|2008-11-20 14:30,20,6.321,6.325,6.282,6.293,351
20081201|2008-11-20 15:00,20,6.293,6.299,6.28,6.28,160
20081201|2008-11-20 15:30,20,6.28,6.309,6.28,6.304,82
20081201|2008-11-20 16:00,20,6.305,6.305,6.286,6.286,21
20081201|2008-11-20 17:00,21,6.301,6.316,6.296,6.296,9
20081201|2008-11-20 17:30,21,6.295,6.295,6.295,6.295,1
20081201|2008-11-20 19:00,21,6.26,6.266,6.252,6.252,49
20081201|2008-11-20 19:30,21,6.261,6.27,6.261,6.27,13
20081201|2008-11-20 20:00,21,6.272,6.278,6.272,6.278,5
20081201|2008-11-20 21:00,21,6.275,6.275,6.256,6.256,7
20081201|2008-11-20 21:30,21,6.268,6.268,6.256,6.256,2
20081201|2008-11-20 22:00,21,6.27,6.27,6.27,6.27,2
20081201|2008-11-20 22:30,21,6.259,6.259,6.259,6.259,1
20081201|2008-11-20 23:30,21,6.275,6.275,6.275,6.275,4
20081201|2008-11-21 00:00,21,6.28,6.28,6.28,6.28,1
20081201|2008-11-21 00:30,21,6.271,6.271,6.257,6.257,6
20081201|2008-11-21 01:00,21,6.273,6.28,6.273,6.279,4
20081201|2008-11-21 01:30,21,6.273,6.297,6.273,6.297,2
20081201|2008-11-21 02:00,21,6.277,6.281,6.267,6.279,6
20081201|2008-11-21 02:30,21,6.283,6.283,6.283,6.283,2
20081201|2008-11-21 03:00,21,6.299,6.3,6.299,6.3,4
20081201|2008-11-21 03:30,21,6.3,6.32,6.298,6.32,42
20081201|2008-11-21 04:00,21,6.32,6.358,6.308,6.358,78
20081201|2008-11-21 04:30,21,6.36,6.36,6.355,6.357,89
20081201|2008-11-21 05:00,21,6.372,6.379,6.366,6.379,28
20081201|2008-11-21 05:30,21,6.38,6.43,6.38,6.421,21
20081201|2008-11-21 06:00,21,6.43,6.44,6.424,6.44,69
20081201|2008-11-21 06:30,21,6.44,6.44,6.316,6.369,682
20081201|2008-11-21 07:00,21,6.361,6.416,6.353,6.396,501
20081201|2008-11-21 07:30,21,6.396,6.44,6.38,6.434,1000
20081201|2008-11-21 08:00,21,6.434,6.474,6.402,6.458,2745
20081201|2008-11-21 08:30,21,6.458,6.49,6.383,6.401,2530
20081201|2008-11-21 09:00,21,6.4,6.457,6.396,6.452,2282
20081201|2008-11-21 09:30,21,6.454,6.487,6.415,6.451,2644
20081201|2008-11-21 10:00,21,6.451,6.478,6.422,6.463,1330
20081201|2008-11-21 10:30,21,6.467,6.537,6.43,6.515,2851
20081201|2008-11-21 11:00,21,6.516,6.548,6.504,6.515,2050
20081201|2008-11-21 11:30,21,6.514,6.536,6.469,6.494,1343
20081201|2008-11-21 12:00,21,6.496,6.496,6.439,6.446,1703
20081201|2008-11-21 12:30,21,6.448,6.466,6.37,6.423,2923
20081201|2008-11-21 13:00,21,6.423,6.492,6.386,6.475,7330
20081201|2008-11-21 13:30,21,6.475,6.478,6.44,6.478,1070
20081201|2008-11-21 14:00,21,6.474,6.503,6.472,6.496,108
20081201|2008-11-21 14:30,21,6.5,6.515,6.494,6.507,440
20081201|2008-11-21 15:00,21,6.507,6.515,6.503,6.505,156
20081201|2008-11-21 15:30,21,6.503,6.521,6.5,6.516,33
20081201|2008-11-21 16:00,21,6.516,6.516,6.51,6.51,3
20081201|2008-11-23 17:00,24,6.672,6.672,6.625,6.64,25
20081201|2008-11-23 17:30,24,6.645,6.645,6.621,6.621,61
20081201|2008-11-23 18:30,24,6.637,6.64,6.624,6.64,26
20081201|2008-11-23 19:00,24,6.626,6.626,6.624,6.624,2
20081201|2008-11-23 20:00,24,6.621,6.621,6.601,6.601,36
20081201|2008-11-23 21:00,24,6.608,6.63,6.608,6.623,17
20081201|2008-11-23 21:30,24,6.64,6.65,6.63,6.63,34
20081201|2008-11-23 23:30,24,6.636,6.636,6.636,6.636,1
20081201|2008-11-24 00:00,24,6.649,6.66,6.649,6.66,19
20081201|2008-11-24 02:00,24,6.658,6.658,6.658,6.658,1
20081201|2008-11-24 02:30,24,6.645,6.645,6.632,6.632,33
20081201|2008-11-24 03:00,24,6.64,6.64,6.623,6.623,4
20081201|2008-11-24 03:30,24,6.655,6.655,6.655,6.655,1
20081201|2008-11-24 05:00,24,6.658,6.68,6.658,6.68,72
20081201|2008-11-24 05:30,24,6.68,6.73,6.676,6.703,86
20081201|2008-11-24 06:00,24,6.709,6.727,6.668,6.698,29
20081201|2008-11-24 06:30,24,6.675,6.715,6.658,6.712,26
20081201|2008-11-24 07:00,24,6.705,6.714,6.645,6.653,264
20081201|2008-11-24 07:30,24,6.647,6.695,6.647,6.683,210
20081201|2008-11-24 08:00,24,6.685,6.72,6.658,6.679,1408
20081201|2008-11-24 08:30,24,6.684,6.69,6.64,6.665,899
20081201|2008-11-24 09:00,24,6.665,6.714,6.665,6.714,757
20081201|2008-11-24 09:30,24,6.716,6.75,6.711,6.727,912
20081201|2008-11-24 10:00,24,6.729,6.732,6.652,6.68,733
20081201|2008-11-24 10:30,24,6.68,6.728,6.67,6.717,455
20081201|2008-11-24 11:00,24,6.715,6.726,6.687,6.7,282
20081201|2008-11-24 11:30,24,6.71,6.772,6.703,6.765,563
20081201|2008-11-24 12:00,24,6.766,6.88,6.761,6.84,529
20081201|2008-11-24 12:30,24,6.847,6.92,6.84,6.912,595
20081201|2008-11-24 13:00,24,6.91,6.922,6.86,6.888,3432
20081201|2008-11-24 13:30,24,6.88,6.88,6.88,6.88,0
20081201|2008-11-24 14:00,24,6.915,6.95,6.915,6.94,0
20090101|2008-05-05 07:30,5,12.005,12.005,12.005,12.005,0
20090101|2008-05-05 08:00,5,11.99,12.075,11.99,12.075,0
20090101|2008-05-05 08:30,5,12.1,12.122,12.079,12.093,0
20090101|2008-05-05 09:00,5,12.09,12.25,12.09,12.232,0
20090101|2008-05-05 09:30,5,12.26,12.261,12.215,12.247,0
20090101|2008-05-05 10:00,5,12.257,12.264,12.247,12.264,0
20090101|2008-05-05 10:30,5,12.272,12.272,12.248,12.257,0
20090101|2008-05-05 11:00,5,12.264,12.265,12.241,12.25,0
20090101|2008-05-05 11:30,5,12.241,12.27,12.241,12.27,0
20090101|2008-05-05 12:00,5,12.28,12.307,12.276,12.307,0
20090101|2008-05-05 12:30,5,12.306,12.323,12.299,12.313,0
20090101|2008-05-05 13:00,5,12.286,12.302,12.275,12.275,0
20090101|2008-05-05 13:30,5,12.275,12.28,12.27,12.28,0
20090101|2008-05-05 20:30,6,12.23,12.23,12.23,12.23,0
20090101|2008-05-05 21:30,6,12.315,12.315,12.315,12.315,0
20090101|2008-05-06 08:00,6,12.3,12.353,12.3,12.35,0
20090101|2008-05-06 08:30,6,12.341,12.408,12.33,12.39,0
20090101|2008-05-06 09:00,6,12.399,12.44,12.389,12.43,0
20090101|2008-05-06 09:30,6,12.418,12.45,12.418,12.449,0
20090101|2008-05-06 10:00,6,12.425,12.43,12.37,12.426,0
20090101|2008-05-06 10:30,6,12.44,12.44,12.423,12.436,0
20090101|2008-05-06 11:00,6,12.423,12.423,12.379,12.401,0
20090101|2008-05-06 11:30,6,12.387,12.391,12.325,12.325,0
20090101|2008-05-06 12:00,6,12.346,12.346,12.346,12.346,0
20090101|2008-05-06 12:30,6,12.375,12.394,12.375,12.375,0
20090101|2008-05-06 13:00,6,12.321,12.321,12.319,12.319,0
20090101|2008-05-06 13:30,6,12.273,12.274,12.25,12.25,0
20090101|2008-05-06 14:00,6,12.25,12.25,12.25,12.25,0
20090101|2008-05-07 08:00,7,12.241,12.269,12.241,12.269,0
20090101|2008-05-07 08:30,7,12.248,12.281,12.248,12.281,0
20090101|2008-05-07 09:00,7,12.3,12.3,12.277,12.279,0
20090101|2008-05-07 09:30,7,12.252,12.459,12.223,12.416,0
20090101|2008-05-07 10:00,7,12.393,12.41,12.37,12.41,0
20090101|2008-05-07 11:00,7,12.37,12.37,12.355,12.37,0
20090101|2008-05-07 11:30,7,12.383,12.398,12.38,12.394,0
20090101|2008-05-07 12:00,7,12.458,12.486,12.428,12.428,0
20090101|2008-05-07 12:30,7,12.454,12.472,12.452,12.472,0
20090101|2008-05-07 13:00,7,12.429,12.44,12.429,12.44,0
20090101|2008-05-07 13:30,7,12.422,12.422,12.422,12.422,0
20090101|2008-05-07 14:00,7,12.44,12.44,12.44,12.44,0
20090101|2008-05-07 14:30,7,12.437,12.437,12.43,12.43,0
20090101|2008-05-07 15:00,7,12.45,12.45,12.45,12.45,0
20090101|2008-05-08 06:00,8,12.48,12.48,12.48,12.48,0
20090101|2008-05-08 07:00,8,12.5,12.522,12.5,12.522,0
20090101|2008-05-08 08:00,8,12.488,12.5,12.488,12.49,0
20090101|2008-05-08 08:30,8,12.46,12.46,12.403,12.409,0
20090101|2008-05-08 09:00,8,12.427,12.444,12.4,12.404,0
20090101|2008-05-08 09:30,8,12.43,12.534,12.43,12.474,0
20090101|2008-05-08 10:00,8,12.478,12.483,12.39,12.419,0
20090101|2008-05-08 10:30,8,12.443,12.45,12.428,12.429,0
20090101|2008-05-08 11:00,8,12.475,12.495,12.47,12.495,0
20090101|2008-05-08 11:30,8,12.461,12.467,12.461,12.466,0
20090101|2008-05-08 12:00,8,12.444,12.466,12.406,12.406,0
20090101|2008-05-08 12:30,8,12.388,12.388,12.317,12.324,0
20090101|2008-05-08 13:00,8,12.34,12.378,12.335,12.369,0
20090101|2008-05-08 14:00,8,12.33,12.33,12.33,12.33,0
20090101|2008-05-09 07:30,9,12.5,12.5,12.5,12.5,0
20090101|2008-05-09 08:00,9,12.491,12.55,12.49,12.53,0
20090101|2008-05-09 08:30,9,12.53,12.54,12.49,12.49,0
20090101|2008-05-09 09:00,9,12.49,12.495,12.428,12.464,0
20090101|2008-05-09 09:30,9,12.445,12.515,12.445,12.493,0
20090101|2008-05-09 10:00,9,12.506,12.506,12.47,12.474,0
20090101|2008-05-09 10:30,9,12.49,12.49,12.49,12.49,0
20090101|2008-05-09 11:00,9,12.49,12.508,12.49,12.5,0
20090101|2008-05-09 11:30,9,12.49,12.545,12.49,12.545,0
20090101|2008-05-09 12:00,9,12.562,12.614,12.562,12.601,0
20090101|2008-05-09 12:30,9,12.566,12.58,12.566,12.58,0
20090101|2008-05-09 13:00,9,12.562,12.64,12.562,12.62,0
20090101|2008-05-09 13:30,9,12.627,12.633,12.627,12.633,0
20090101|2008-05-09 14:30,9,12.64,12.64,12.64,12.64,0
20090101|2008-05-09 15:00,9,12.65,12.65,12.65,12.65,0
20090101|2008-05-09 15:30,9,12.69,12.69,12.69,12.69,0
20090101|2008-05-12 07:00,12,12.58,12.58,12.57,12.57,0
20090101|2008-05-12 07:30,12,12.57,12.585,12.57,12.585,0
20090101|2008-05-12 08:30,12,12.491,12.586,12.49,12.569,0
20090101|2008-05-12 09:00,12,12.575,12.664,12.575,12.664,0
20090101|2008-05-12 09:30,12,12.639,12.673,12.639,12.657,0
20090101|2008-05-12 10:00,12,12.64,12.677,12.634,12.638,0
20090101|2008-05-12 10:30,12,12.625,12.66,12.61,12.66,0
20090101|2008-05-12 11:00,12,12.611,12.611,12.569,12.571,0
20090101|2008-05-12 11:30,12,12.575,12.592,12.575,12.575,0
20090101|2008-05-12 12:00,12,12.547,12.552,12.546,12.549,0
20090101|2008-05-12 12:30,12,12.566,12.585,12.562,12.562,0
20090101|2008-05-12 13:00,12,12.6,12.6,12.39,12.39,0
20090101|2008-05-12 13:30,12,12.43,12.43,12.43,12.43,0
20090101|2008-05-12 14:30,12,12.416,12.417,12.411,12.411,0
20090101|2008-05-13 08:00,13,12.44,12.442,12.39,12.39,0
20090101|2008-05-13 08:30,13,12.438,12.502,12.438,12.502,0
20090101|2008-05-13 09:00,13,12.52,12.545,12.511,12.511,0
20090101|2008-05-13 09:30,13,12.559,12.626,12.559,12.626,0
20090101|2008-05-13 10:00,13,12.643,12.686,12.634,12.678,0
20090101|2008-05-13 10:30,13,12.682,12.682,12.682,12.682,0
20090101|2008-05-13 11:00,13,12.624,12.633,12.624,12.632,0
20090101|2008-05-13 12:00,13,12.64,12.702,12.64,12.702,0
20090101|2008-05-13 12:30,13,12.721,12.721,12.636,12.64,0
20090101|2008-05-13 13:00,13,12.599,12.599,12.546,12.546,0
20090101|2008-05-13 13:30,13,12.535,12.535,12.535,12.535,0
20090101|2008-05-13 18:00,14,12.74,12.74,12.74,12.74,0
20090101|2008-05-13 18:30,14,12.81,12.81,12.81,12.81,0
20090101|2008-05-13 19:30,14,12.826,12.826,12.826,12.826,0
20090101|2008-05-13 21:00,14,12.86,12.86,12.85,12.85,0
20090101|2008-05-13 22:00,14,12.824,12.824,12.824,12.824,0
20090101|2008-05-14 07:00,14,12.82,12.82,12.82,12.82,0
20090101|2008-05-14 07:30,14,12.78,12.78,12.78,12.78,0
20090101|2008-05-14 08:00,14,12.787,12.8,12.772,12.793,0
20090101|2008-05-14 08:30,14,12.785,12.785,12.76,12.772,0
20090101|2008-05-14 09:00,14,12.764,12.764,12.72,12.738,0
20090101|2008-05-14 09:30,14,12.779,12.79,12.721,12.777,0
20090101|2008-05-14 10:00,14,12.761,12.795,12.761,12.773,0
20090101|2008-05-14 10:30,14,12.75,12.75,12.7,12.73,0
20090101|2008-05-14 11:00,14,12.775,12.785,12.774,12.785,0
20090101|2008-05-14 11:30,14,12.785,12.802,12.785,12.802,0
20090101|2008-05-14 12:00,14,12.801,12.801,12.785,12.785,0
20090101|2008-05-14 13:00,14,12.729,12.77,12.729,12.74,0
20090101|2008-05-14 13:30,14,12.72,12.722,12.72,12.72,0
20090101|2008-05-14 14:00,14,12.71,12.71,12.71,12.71,0
20090101|2008-05-14 14:30,14,12.7,12.7,12.7,12.7,0
20090101|2008-05-15 07:30,15,12.73,12.73,12.728,12.728,0
20090101|2008-05-15 08:00,15,12.8,12.8,12.793,12.793,0
20090101|2008-05-15 08:30,15,12.81,12.85,12.793,12.793,0
20090101|2008-05-15 09:00,15,12.788,12.788,12.668,12.668,0
20090101|2008-05-15 09:30,15,12.668,12.668,12.53,12.622,0
20090101|2008-05-15 10:00,15,12.6,12.62,12.569,12.569,1
20090101|2008-05-15 10:30,15,12.543,12.543,12.405,12.44,0
20090101|2008-05-15 11:00,15,12.458,12.474,12.43,12.445,0
20090101|2008-05-15 11:30,15,12.45,12.5,12.45,12.464,0
20090101|2008-05-15 12:00,15,12.4,12.4,12.388,12.4,0
20090101|2008-05-15 12:30,15,12.45,12.543,12.45,12.504,0
20090101|2008-05-15 13:00,15,12.504,12.6,12.504,12.6,0
20090101|2008-05-15 13:30,15,12.571,12.571,12.571,12.571,0
20090101|2008-05-15 14:00,15,12.58,12.59,12.575,12.575,0
20090101|2008-05-15 14:30,15,12.6,12.6,12.6,12.6,0
20090101|2008-05-15 16:00,15,12.61,12.61,12.61,12.61,0
20090101|2008-05-16 07:30,16,12.735,12.735,12.735,12.735,0
20090101|2008-05-16 08:00,16,12.71,12.77,12.71,12.74,0
20090101|2008-05-16 08:30,16,12.735,12.735,12.689,12.689,0
20090101|2008-05-16 09:00,16,12.712,12.712,12.67,12.675,0
20090101|2008-05-16 09:30,16,12.631,12.631,12.499,12.499,0
20090101|2008-05-16 10:00,16,12.505,12.595,12.505,12.505,0
20090101|2008-05-16 10:30,16,12.483,12.493,12.483,12.49,0
20090101|2008-05-16 11:00,16,12.512,12.57,12.512,12.57,0
20090101|2008-05-16 11:30,16,12.528,12.55,12.43,12.43,0
20090101|2008-05-16 12:00,16,12.39,12.394,12.388,12.388,0
20090101|2008-05-16 12:30,16,12.38,12.44,12.38,12.426,0
20090101|2008-05-16 13:00,16,12.375,12.375,12.343,12.346,0
20090101|2008-05-16 13:30,16,12.336,12.344,12.331,12.344,0
20090101|2008-05-16 14:00,16,12.362,12.362,12.362,12.362,0
20090101|2008-05-16 15:00,16,12.325,12.325,12.325,12.325,0
20090101|2008-05-18 17:00,19,12.36,12.36,12.36,12.36,0
20090101|2008-05-18 17:30,19,12.375,12.375,12.375,12.375,0
20090101|2008-05-18 18:30,19,12.374,12.374,12.374,12.374,0
20090101|2008-05-18 20:30,19,12.37,12.37,12.37,12.37,0
20090101|2008-05-18 22:00,19,12.39,12.39,12.39,12.39,0
20090101|2008-05-19 06:00,19,12.435,12.435,12.435,12.435,0
20090101|2008-05-19 07:30,19,12.4,12.4,12.399,12.399,0
20090101|2008-05-19 08:00,19,12.428,12.43,12.419,12.419,0
20090101|2008-05-19 08:30,19,12.376,12.41,12.352,12.41,0
20090101|2008-05-19 09:00,19,12.422,12.448,12.407,12.434,0
20090101|2008-05-19 09:30,19,12.432,12.471,12.39,12.435,0
20090101|2008-05-19 10:00,19,12.4,12.4,12.4,12.4,0
20090101|2008-05-19 10:30,19,12.449,12.449,12.4,12.412,0
20090101|2008-05-19 11:00,19,12.439,12.439,12.4,12.41,0
20090101|2008-05-19 11:30,19,12.357,12.385,12.354,12.382,1
20090101|2008-05-19 12:00,19,12.409,12.41,12.35,12.35,0
20090101|2008-05-19 12:30,19,12.353,12.353,12.25,12.25,0
20090101|2008-05-19 13:00,19,12.274,12.278,12.129,12.204,0
20090101|2008-05-19 13:30,19,12.213,12.213,12.184,12.19,0
20090101|2008-05-20 07:00,20,12.245,12.245,12.245,12.245,0
20090101|2008-05-20 07:30,20,12.242,12.295,12.242,12.29,0
20090101|2008-05-20 08:00,20,12.29,12.42,12.29,12.413,0
20090101|2008-05-20 08:30,20,12.387,12.41,12.354,12.358,0
20090101|2008-05-20 09:00,20,12.35,12.45,12.35,12.444,0
20090101|2008-05-20 09:30,20,12.435,12.447,12.435,12.436,0
20090101|2008-05-20 10:00,20,12.44,12.469,12.41,12.469,1
20090101|2008-05-20 10:30,20,12.471,12.6,12.471,12.6,0
20090101|2008-05-20 11:00,20,12.65,12.65,12.557,12.563,0
20090101|2008-05-20 11:30,20,12.53,12.565,12.53,12.565,0
20090101|2008-05-20 12:00,20,12.579,12.58,12.55,12.55,0
20090101|2008-05-20 12:30,20,12.525,12.573,12.525,12.572,0
20090101|2008-05-20 13:00,20,12.585,12.599,12.56,12.56,0
20090101|2008-05-20 13:30,20,12.539,12.539,12.537,12.537,0
20090101|2008-05-20 14:00,20,12.555,12.57,12.555,12.57,0
20090101|2008-05-21 08:00,21,12.665,12.68,12.63,12.639,0
20090101|2008-05-21 08:30,21,12.655,12.69,12.649,12.649,0
20090101|2008-05-21 09:00,21,12.636,12.636,12.617,12.617,0
20090101|2008-05-21 09:30,21,12.671,12.768,12.671,12.76,0
20090101|2008-05-21 10:00,21,12.816,12.816,12.773,12.773,0
20090101|2008-05-21 10:30,21,12.752,12.757,12.745,12.757,0
20090101|2008-05-21 11:00,21,12.749,12.754,12.743,12.754,0
20090101|2008-05-21 11:30,21,12.781,12.795,12.781,12.795,0
20090101|2008-05-21 12:00,21,12.826,12.855,12.826,12.855,0
20090101|2008-05-21 12:30,21,12.83,12.83,12.83,12.83,0
20090101|2008-05-21 13:00,21,12.801,12.832,12.795,12.832,0
20090101|2008-05-21 13:30,21,12.85,12.897,12.85,12.87,0
20090101|2008-05-21 14:30,21,12.905,12.905,12.905,12.905,0
20090101|2008-05-21 17:00,22,12.78,12.78,12.78,12.78,0
20090101|2008-05-21 18:30,22,12.9,12.9,12.9,12.9,0
20090101|2008-05-21 21:00,22,12.865,12.865,12.865,12.865,0
20090101|2008-05-22 05:30,22,12.86,12.86,12.86,12.86,0
20090101|2008-05-22 07:00,22,12.926,12.926,12.926,12.926,0
20090101|2008-05-22 07:30,22,12.928,12.942,12.919,12.92,0
20090101|2008-05-22 08:00,22,12.801,12.805,12.801,12.805,0
20090101|2008-05-22 08:30,22,12.82,12.82,12.805,12.805,0
20090101|2008-05-22 09:00,22,12.767,12.77,12.739,12.744,0
20090101|2008-05-22 09:30,22,12.82,13,12.79,13,0
20090101|2008-05-22 10:00,22,12.931,12.935,12.922,12.922,0
20090101|2008-05-22 10:30,22,12.941,12.942,12.912,12.912,0
20090101|2008-05-22 11:00,22,12.893,12.93,12.893,12.93,0
20090101|2008-05-22 11:30,22,12.93,12.966,12.925,12.946,0
20090101|2008-05-22 12:00,22,12.949,12.981,12.944,12.971,0
20090101|2008-05-22 12:30,22,12.963,13,12.898,12.898,0
20090101|2008-05-22 13:00,22,12.88,12.88,12.857,12.867,0
20090101|2008-05-22 14:30,22,12.855,12.855,12.85,12.85,0
20090101|2008-05-23 01:30,23,12.86,12.86,12.86,12.86,0
20090101|2008-05-23 02:30,23,12.86,12.86,12.853,12.86,0
20090101|2008-05-23 03:30,23,12.86,12.86,12.86,12.86,0
20090101|2008-05-23 04:30,23,12.86,12.86,12.86,12.86,0
20090101|2008-05-23 06:00,23,12.86,12.86,12.86,12.86,0
20090101|2008-05-23 07:00,23,12.872,12.872,12.872,12.872,0
20090101|2008-05-23 07:30,23,12.878,12.914,12.869,12.88,0
20090101|2008-05-23 08:00,23,12.898,12.996,12.898,12.987,0
20090101|2008-05-23 08:30,23,12.961,12.995,12.961,12.993,0
20090101|2008-05-23 09:00,23,13,13,12.93,12.93,0
20090101|2008-05-23 09:30,23,12.952,12.98,12.948,12.948,0
20090101|2008-05-23 10:00,23,12.92,12.939,12.901,12.939,0
20090101|2008-05-23 10:30,23,12.877,12.877,12.82,12.842,0
20090101|2008-05-23 11:00,23,12.872,12.885,12.85,12.88,0
20090101|2008-05-23 11:30,23,12.915,12.945,12.915,12.944,0
20090101|2008-05-23 12:00,23,12.958,12.97,12.958,12.968,0
20090101|2008-05-23 12:30,23,12.921,12.946,12.921,12.946,0
20090101|2008-05-23 13:00,23,12.93,12.96,12.912,12.96,0
20090101|2008-05-23 13:30,23,12.991,13.008,12.991,13.008,0
20090101|2008-05-23 14:30,23,13.019,13.019,13.019,13.019,0
20090101|2008-05-23 15:00,23,13.022,13.045,13.022,13.045,0
20090101|2008-05-26 20:30,27,13.218,13.218,13.218,13.218,0
20090101|2008-05-27 07:30,27,13.125,13.125,13.125,13.125,0
20090101|2008-05-27 08:00,27,13.1,13.1,13.048,13.048,0
20090101|2008-05-27 08:30,27,13.047,13.051,12.993,13.011,0
20090101|2008-05-27 09:00,27,13.024,13.08,13.024,13.072,0
20090101|2008-05-27 09:30,27,13.068,13.095,13.068,13.09,0
20090101|2008-05-27 10:00,27,13.052,13.064,13.045,13.064,0
20090101|2008-05-27 11:00,27,13.081,13.105,13.081,13.105,0
20090101|2008-05-27 11:30,27,13.102,13.102,13.102,13.102,0
20090101|2008-05-27 12:00,27,13.09,13.097,13.06,13.065,0
20090101|2008-05-27 12:30,27,13.055,13.055,13.01,13.01,0
20090101|2008-05-27 13:00,27,12.98,13.005,12.913,12.925,0
20090101|2008-05-27 13:30,27,12.937,12.937,12.905,12.91,0
20090101|2008-05-27 14:00,27,12.91,12.91,12.91,12.91,0
20090101|2008-05-27 14:30,27,12.93,12.93,12.929,12.929,0
20090101|2008-05-27 15:30,27,12.923,12.923,12.923,12.923,0
20090101|2008-05-28 05:30,28,12.85,12.85,12.85,12.85,0
20090101|2008-05-28 07:00,28,12.822,12.822,12.822,12.822,0
20090101|2008-05-28 07:30,28,12.839,12.839,12.81,12.81,0
20090101|2008-05-28 08:00,28,12.847,12.895,12.847,12.875,0
20090101|2008-05-28 08:30,28,12.861,12.947,12.838,12.935,0
20090101|2008-05-28 09:00,28,12.94,13.085,12.933,13.031,0
20090101|2008-05-28 09:30,28,13.033,13.045,12.97,12.981,0
20090101|2008-05-28 10:00,28,12.971,13,12.969,13,0
20090101|2008-05-28 10:30,28,12.962,12.968,12.953,12.962,0
20090101|2008-05-28 11:00,28,12.96,12.984,12.96,12.976,0
20090101|2008-05-28 11:30,28,12.972,12.995,12.971,12.971,0
20090101|2008-05-28 12:00,28,12.97,12.975,12.95,12.975,0
20090101|2008-05-28 12:30,28,12.998,13.015,12.998,13.009,0
20090101|2008-05-28 13:00,28,12.985,13.032,12.938,12.991,0
20090101|2008-05-28 13:30,28,12.99,12.993,12.95,12.95,0
20090101|2008-05-28 14:00,28,12.98,12.994,12.977,12.994,0
20090101|2008-05-28 14:30,28,12.994,12.994,12.994,12.994,0
20090101|2008-05-28 15:00,28,13.02,13.02,13.02,13.02,0
20090101|2008-05-28 15:30,28,13.02,13.02,13.002,13.02,0
20090101|2008-05-29 03:00,29,13.005,13.005,13.005,13.005,0
20090101|2008-05-29 06:00,29,12.97,12.97,12.97,12.97,0
20090101|2008-05-29 07:30,29,12.986,12.986,12.91,12.927,0
20090101|2008-05-29 08:00,29,12.879,12.879,12.77,12.864,0
20090101|2008-05-29 08:30,29,12.82,12.849,12.804,12.81,0
20090101|2008-05-29 09:00,29,12.825,12.886,12.825,12.847,0
20090101|2008-05-29 09:30,29,12.953,12.987,12.833,12.847,0
20090101|2008-05-29 10:00,29,12.897,12.897,12.813,12.817,0
20090101|2008-05-29 10:30,29,12.83,12.83,12.74,12.775,0
20090101|2008-05-29 11:00,29,12.785,12.785,12.738,12.738,0
20090101|2008-05-29 11:30,29,12.749,12.76,12.645,12.688,0
20090101|2008-05-29 12:00,29,12.66,12.67,12.559,12.591,0
20090101|2008-05-29 12:30,29,12.6,12.602,12.591,12.602,0
20090101|2008-05-29 13:00,29,12.528,12.57,12.505,12.512,0
20090101|2008-05-29 13:30,29,12.519,12.542,12.514,12.535,0
20090101|2008-05-29 14:00,29,12.515,12.515,12.515,12.515,0
20090101|2008-05-29 14:30,29,12.5,12.535,12.495,12.534,0
20090101|2008-05-29 15:00,29,12.5,12.503,12.5,12.503,0
20090101|2008-05-30 05:30,30,12.535,12.535,12.535,12.535,0
20090101|2008-05-30 06:00,30,12.535,12.535,12.535,12.535,0
20090101|2008-05-30 07:00,30,12.688,12.688,12.688,12.688,0
20090101|2008-05-30 07:30,30,12.62,12.635,12.58,12.635,0
20090101|2008-05-30 08:00,30,12.64,12.642,12.62,12.634,0
20090101|2008-05-30 08:30,30,12.653,12.72,12.638,12.69,0
20090101|2008-05-30 09:00,30,12.656,12.68,12.595,12.597,0
20090101|2008-05-30 09:30,30,12.586,12.7,12.583,12.697,0
20090101|2008-05-30 10:00,30,12.692,12.701,12.65,12.65,0
20090101|2008-05-30 10:30,30,12.659,12.72,12.645,12.72,0
20090101|2008-05-30 11:00,30,12.68,12.68,12.64,12.64,0
20090101|2008-05-30 11:30,30,12.616,12.654,12.616,12.654,0
20090101|2008-05-30 12:00,30,12.692,12.715,12.669,12.67,0
20090101|2008-05-30 12:30,30,12.695,12.702,12.68,12.68,0
20090101|2008-05-30 13:00,30,12.705,12.705,12.65,12.67,0
20090101|2008-05-30 13:30,30,12.69,12.69,12.686,12.69,0
20090101|2008-05-30 14:00,30,12.705,12.705,12.705,12.705,0
20090101|2008-05-30 15:00,30,12.749,12.749,12.749,12.749,0
20090101|2008-06-02 03:00,2,12.68,12.68,12.68,12.68,0
20090101|2008-06-02 07:30,2,12.795,12.84,12.795,12.84,0
20090101|2008-06-02 08:00,2,12.85,12.875,12.81,12.875,0
20090101|2008-06-02 08:30,2,12.85,13,12.831,13,0
20090101|2008-06-02 09:00,2,12.972,13.114,12.969,13.071,0
20090101|2008-06-02 09:30,2,13.08,13.08,13.022,13.063,0
20090101|2008-06-02 10:00,2,13.068,13.068,13.001,13.001,0
20090101|2008-06-02 10:30,2,13.04,13.06,13.04,13.06,0
20090101|2008-06-02 11:00,2,13.057,13.057,13.021,13.047,0
20090101|2008-06-02 11:30,2,12.999,13.035,12.999,13.035,0
20090101|2008-06-02 12:00,2,13.043,13.043,12.976,13.01,0
20090101|2008-06-02 12:30,2,13.018,13.03,12.943,12.943,0
20090101|2008-06-02 13:00,2,12.903,12.931,12.88,12.912,0
20090101|2008-06-02 13:30,2,12.879,12.915,12.879,12.915,0
20090101|2008-06-02 14:30,2,12.964,12.98,12.964,12.98,0
20090101|2008-06-02 15:00,2,12.981,13.002,12.975,13.002,0
20090101|2008-06-03 06:00,3,13.155,13.155,13.133,13.133,0
20090101|2008-06-03 07:00,3,13.2,13.2,13.179,13.179,0
20090101|2008-06-03 07:30,3,13.204,13.245,13.203,13.203,0
20090101|2008-06-03 08:00,3,13.185,13.19,13.145,13.153,0
20090101|2008-06-03 08:30,3,13.192,13.197,13.14,13.171,0
20090101|2008-06-03 09:00,3,13.14,13.2,13.132,13.2,0
20090101|2008-06-03 09:30,3,13.195,13.221,13.176,13.221,0
20090101|2008-06-03 10:00,3,13.215,13.23,13.159,13.188,0
20090101|2008-06-03 10:30,3,13.199,13.218,13.182,13.218,0
20090101|2008-06-03 11:00,3,13.236,13.236,13.222,13.223,0
20090101|2008-06-03 11:30,3,13.175,13.183,13.173,13.173,0
20090101|2008-06-03 12:00,3,13.17,13.17,13.1,13.126,0
20090101|2008-06-03 12:30,3,13.162,13.162,13.148,13.16,0
20090101|2008-06-03 13:00,3,13.12,13.168,13.12,13.138,0
20090101|2008-06-03 13:30,3,13.103,13.103,13.103,13.103,0
20090101|2008-06-03 14:00,3,13.13,13.135,13.13,13.135,0
20090101|2008-06-03 16:00,3,13.031,13.031,13.031,13.031,0
20090101|2008-06-03 17:00,4,13.126,13.126,13.126,13.126,0
20090101|2008-06-04 06:00,4,13.005,13.005,13.005,13.005,0
20090101|2008-06-04 07:00,4,13.05,13.05,13.01,13.01,0
20090101|2008-06-04 07:30,4,13.092,13.15,13.092,13.15,0
20090101|2008-06-04 08:00,4,13.041,13.045,13.041,13.041,0
20090101|2008-06-04 08:30,4,13.02,13.178,13.017,13.175,0
20090101|2008-06-04 09:00,4,13.144,13.144,13.07,13.07,0
20090101|2008-06-04 09:30,4,13.07,13.127,13,13.015,0
20090101|2008-06-04 10:00,4,13.051,13.09,13.037,13.078,0
20090101|2008-06-04 10:30,4,13.074,13.115,13.074,13.114,0
20090101|2008-06-04 11:00,4,13.172,13.197,13.163,13.165,0
20090101|2008-06-04 11:30,4,13.17,13.187,13.17,13.187,0
20090101|2008-06-04 12:00,4,13.205,13.22,13.185,13.2,0
20090101|2008-06-04 12:30,4,13.176,13.2,13.147,13.176,0
20090101|2008-06-04 13:00,4,13.215,13.23,13.19,13.19,0
20090101|2008-06-04 13:30,4,13.195,13.195,13.195,13.195,0
20090101|2008-06-04 14:00,4,13.185,13.185,13.185,13.185,0
20090101|2008-06-04 15:30,4,13.173,13.178,13.173,13.178,0
20090101|2008-06-05 07:30,5,13.243,13.243,13.227,13.237,0
20090101|2008-06-05 08:00,5,13.3,13.3,13.258,13.275,0
20090101|2008-06-05 08:30,5,13.268,13.276,13.263,13.263,0
20090101|2008-06-05 09:00,5,13.27,13.27,13.189,13.189,0
20090101|2008-06-05 09:30,5,13.215,13.232,13.137,13.177,1
20090101|2008-06-05 10:00,5,13.18,13.18,13.16,13.162,0
20090101|2008-06-05 10:30,5,13.195,13.211,13.195,13.21,0
20090101|2008-06-05 11:00,5,13.17,13.17,13.16,13.16,0
20090101|2008-06-05 11:30,5,13.156,13.16,13.156,13.16,0
20090101|2008-06-05 12:00,5,13.161,13.228,13.161,13.228,0
20090101|2008-06-05 12:30,5,13.225,13.225,13.225,13.225,0
20090101|2008-06-05 13:00,5,13.25,13.289,13.25,13.28,0
20090101|2008-06-06 05:30,6,13.4,13.4,13.4,13.4,0
20090101|2008-06-06 06:30,6,13.41,13.41,13.41,13.41,0
20090101|2008-06-06 07:00,6,13.392,13.393,13.392,13.393,0
20090101|2008-06-06 07:30,6,13.405,13.436,13.403,13.408,0
20090101|2008-06-06 08:00,6,13.385,13.526,13.385,13.52,0
20090101|2008-06-06 08:30,6,13.535,13.535,13.476,13.476,0
20090101|2008-06-06 09:00,6,13.453,13.461,13.442,13.448,0
20090101|2008-06-06 09:30,6,13.462,13.496,13.462,13.496,0
20090101|2008-06-06 10:00,6,13.439,13.449,13.415,13.444,0
20090101|2008-06-06 10:30,6,13.444,13.488,13.444,13.48,0
20090101|2008-06-06 11:00,6,13.49,13.495,13.485,13.495,0
20090101|2008-06-06 11:30,6,13.495,13.512,13.477,13.477,0
20090101|2008-06-06 12:00,6,13.497,13.521,13.497,13.497,0
20090101|2008-06-06 12:30,6,13.535,13.535,13.47,13.481,0
20090101|2008-06-06 13:00,6,13.41,13.49,13.41,13.46,0
20090101|2008-06-06 13:30,6,13.494,13.494,13.494,13.494,0
20090101|2008-06-09 07:30,9,13.425,13.429,13.425,13.429,0
20090101|2008-06-09 08:00,9,13.375,13.443,13.371,13.388,0
20090101|2008-06-09 08:30,9,13.365,13.418,13.365,13.413,0
20090101|2008-06-09 09:00,9,13.42,13.43,13.408,13.43,0
20090101|2008-06-09 09:30,9,13.529,13.611,13.529,13.58,0
20090101|2008-06-09 10:00,9,13.557,13.557,13.533,13.543,0
20090101|2008-06-09 10:30,9,13.538,13.583,13.527,13.551,0
20090101|2008-06-09 11:00,9,13.54,13.55,13.51,13.521,0
20090101|2008-06-09 11:30,9,13.539,13.559,13.539,13.559,0
20090101|2008-06-09 12:00,9,13.493,13.503,13.49,13.5,0
20090101|2008-06-09 12:30,9,13.501,13.501,13.501,13.501,0
20090101|2008-06-09 13:00,9,13.508,13.508,13.475,13.481,0
20090101|2008-06-09 13:30,9,13.465,13.465,13.446,13.455,0
20090101|2008-06-09 14:00,9,13.465,13.465,13.45,13.45,0
20090101|2008-06-10 07:30,10,13.595,13.596,13.56,13.56,0
20090101|2008-06-10 08:00,10,13.565,13.565,13.535,13.549,0
20090101|2008-06-10 08:30,10,13.545,13.57,13.544,13.56,0
20090101|2008-06-10 09:00,10,13.575,13.585,13.566,13.566,0
20090101|2008-06-10 09:30,10,13.59,13.59,13.52,13.554,0
20090101|2008-06-10 10:00,10,13.52,13.541,13.49,13.49,0
20090101|2008-06-10 10:30,10,13.495,13.495,13.431,13.431,0
20090101|2008-06-10 11:00,10,13.415,13.418,13.395,13.418,0
20090101|2008-06-10 11:30,10,13.443,13.46,13.42,13.42,0
20090101|2008-06-10 12:00,10,13.407,13.407,13.35,13.35,0
20090101|2008-06-10 12:30,10,13.325,13.33,13.31,13.31,0
20090101|2008-06-10 13:00,10,13.328,13.328,13.322,13.324,0
20090101|2008-06-10 13:30,10,13.35,13.35,13.35,13.35,0
20090101|2008-06-10 14:30,10,13.335,13.335,13.329,13.329,0
20090101|2008-06-10 16:00,10,13.32,13.32,13.32,13.32,0
20090101|2008-06-11 07:30,11,13.413,13.43,13.413,13.43,0
20090101|2008-06-11 08:00,11,13.423,13.506,13.423,13.506,0
20090101|2008-06-11 08:30,11,13.5,13.558,13.5,13.55,0
20090101|2008-06-11 09:00,11,13.59,13.59,13.557,13.557,0
20090101|2008-06-11 09:30,11,13.562,13.626,13.562,13.565,0
20090101|2008-06-11 10:30,11,13.57,13.57,13.54,13.54,0
20090101|2008-06-11 11:00,11,13.54,13.54,13.54,13.54,0
20090101|2008-06-11 11:30,11,13.561,13.571,13.541,13.56,0
20090101|2008-06-11 12:00,11,13.571,13.571,13.571,13.571,0
20090101|2008-06-11 12:30,11,13.569,13.593,13.569,13.593,0
20090101|2008-06-11 13:00,11,13.554,13.568,13.554,13.568,0
20090101|2008-06-11 13:30,11,13.55,13.55,13.55,13.55,0
20090101|2008-06-11 14:30,11,13.577,13.577,13.569,13.57,0
20090101|2008-06-11 15:30,11,13.593,13.593,13.593,13.593,0
20090101|2008-06-11 22:30,12,13.6,13.6,13.6,13.6,0
20090101|2008-06-12 07:00,12,13.482,13.482,13.476,13.476,0
20090101|2008-06-12 08:00,12,13.5,13.505,13.472,13.505,0
20090101|2008-06-12 08:30,12,13.508,13.558,13.508,13.558,0
20090101|2008-06-12 09:00,12,13.54,13.63,13.531,13.626,0
20090101|2008-06-12 09:30,12,13.64,13.774,13.64,13.727,0
20090101|2008-06-12 10:00,12,13.75,13.75,13.705,13.715,0
20090101|2008-06-12 10:30,12,13.695,13.7,13.695,13.7,0
20090101|2008-06-12 11:00,12,13.707,13.76,13.7,13.76,0
20090101|2008-06-12 11:30,12,13.72,13.773,13.72,13.755,0
20090101|2008-06-12 12:00,12,13.759,13.76,13.73,13.73,0
20090101|2008-06-12 12:30,12,13.744,13.744,13.744,13.744,0
20090101|2008-06-12 13:00,12,13.764,13.764,13.728,13.74,0
20090101|2008-06-12 13:30,12,13.732,13.764,13.731,13.758,0
20090101|2008-06-12 14:00,12,13.735,13.735,13.735,13.735,0
20090101|2008-06-12 15:30,12,13.75,13.75,13.75,13.75,0
20090101|2008-06-13 07:30,13,13.64,13.65,13.63,13.63,0
20090101|2008-06-13 08:00,13,13.629,13.629,13.615,13.627,0
20090101|2008-06-13 08:30,13,13.605,13.606,13.571,13.598,0
20090101|2008-06-13 09:00,13,13.612,13.65,13.612,13.622,0
20090101|2008-06-13 09:30,13,13.63,13.664,13.621,13.621,0
20090101|2008-06-13 10:00,13,13.635,13.645,13.63,13.645,0
20090101|2008-06-13 10:30,13,13.63,13.644,13.63,13.638,0
20090101|2008-06-13 11:00,13,13.631,13.641,13.631,13.64,0
20090101|2008-06-13 11:30,13,13.66,13.662,13.66,13.66,0
20090101|2008-06-13 12:00,13,13.656,13.656,13.645,13.65,0
20090101|2008-06-13 13:00,13,13.673,13.674,13.61,13.61,0
20090101|2008-06-13 13:30,13,13.632,13.632,13.616,13.628,0
20090101|2008-06-16 07:30,16,13.855,13.855,13.845,13.845,0
20090101|2008-06-16 08:00,16,13.835,13.851,13.805,13.837,0
20090101|2008-06-16 08:30,16,13.82,13.847,13.809,13.844,0
20090101|2008-06-16 09:00,16,13.92,13.929,13.895,13.929,0
20090101|2008-06-16 09:30,16,13.921,13.921,13.89,13.895,0
20090101|2008-06-16 10:00,16,13.895,13.93,13.88,13.92,0
20090101|2008-06-16 10:30,16,13.905,13.905,13.888,13.888,0
20090101|2008-06-16 11:00,16,13.935,13.946,13.922,13.922,0
20090101|2008-06-16 11:30,16,13.919,13.919,13.919,13.919,0
20090101|2008-06-16 12:00,16,13.895,13.895,13.892,13.892,0
20090101|2008-06-16 12:30,16,13.891,13.891,13.858,13.858,0
20090101|2008-06-16 13:00,16,13.92,13.92,13.903,13.92,0
20090101|2008-06-16 13:30,16,13.916,13.916,13.908,13.908,0
20090101|2008-06-16 14:00,16,13.91,13.91,13.86,13.86,0
20090101|2008-06-16 17:30,17,13.931,13.931,13.931,13.931,0
20090101|2008-06-17 07:00,17,13.975,13.975,13.975,13.975,0
20090101|2008-06-17 08:00,17,13.975,14.002,13.972,13.972,0
20090101|2008-06-17 08:30,17,13.953,14,13.953,13.953,0
20090101|2008-06-17 09:00,17,13.92,13.92,13.876,13.876,0
20090101|2008-06-17 09:30,17,13.94,13.96,13.94,13.96,0
20090101|2008-06-17 10:00,17,13.949,13.979,13.949,13.97,0
20090101|2008-06-17 10:30,17,13.928,13.931,13.928,13.931,0
20090101|2008-06-17 11:00,17,13.939,13.939,13.9,13.903,0
20090101|2008-06-17 11:30,17,13.898,13.898,13.86,13.878,0
20090101|2008-06-17 12:00,17,13.874,13.885,13.84,13.84,0
20090101|2008-06-17 13:00,17,13.895,13.914,13.879,13.902,0
20090101|2008-06-17 13:30,17,13.9,13.9,13.9,13.9,0
20090101|2008-06-17 14:00,17,13.946,13.946,13.946,13.946,0
20090101|2008-06-18 07:00,18,14.084,14.084,14.084,14.084,0
20090101|2008-06-18 07:30,18,14.06,14.06,14.047,14.05,0
20090101|2008-06-18 08:00,18,14.06,14.085,14.044,14.044,0
20090101|2008-06-18 08:30,18,14.051,14.053,14.05,14.053,0
20090101|2008-06-18 09:00,18,14.044,14.05,14.044,14.045,0
20090101|2008-06-18 09:30,18,14.06,14.088,14.018,14.05,0
20090101|2008-06-18 10:00,18,14.05,14.06,14.03,14.045,0
20090101|2008-06-18 10:30,18,14.042,14.05,14.041,14.05,0
20090101|2008-06-18 11:30,18,14.109,14.124,14.109,14.124,0
20090101|2008-06-18 12:00,18,14.108,14.125,14.108,14.125,0
20090101|2008-06-18 12:30,18,14.132,14.18,14.132,14.18,0
20090101|2008-06-18 13:00,18,14.154,14.171,14.149,14.161,0
20090101|2008-06-18 13:30,18,14.165,14.189,14.165,14.18,0
20090101|2008-06-18 14:30,18,14.19,14.19,14.179,14.18,0
20090101|2008-06-18 15:00,18,14.211,14.211,14.211,14.211,0
20090101|2008-06-19 07:00,19,14.236,14.236,14.236,14.236,0
20090101|2008-06-19 07:30,19,14.231,14.231,14.205,14.205,0
20090101|2008-06-19 08:00,19,14.243,14.244,14.216,14.24,0
20090101|2008-06-19 08:30,19,14.204,14.21,14.19,14.195,0
20090101|2008-06-19 09:00,19,14.195,14.2,14.136,14.2,0
20090101|2008-06-19 09:30,19,14.11,14.11,13.94,13.964,0
20090101|2008-06-19 10:00,19,13.952,13.973,13.916,13.973,0
20090101|2008-06-19 10:30,19,13.875,13.879,13.86,13.865,0
20090101|2008-06-19 11:00,19,13.78,13.78,13.673,13.738,0
20090101|2008-06-19 11:30,19,13.813,13.9,13.813,13.9,0
20090101|2008-06-19 12:00,19,13.927,13.927,13.9,13.9,0
20090101|2008-06-19 12:30,19,13.895,13.975,13.889,13.972,0
20090101|2008-06-19 13:00,19,13.95,13.96,13.87,13.87,0
20090101|2008-06-19 13:30,19,13.873,13.873,13.825,13.825,0
20090101|2008-06-19 14:00,19,13.862,13.862,13.862,13.862,0
20090101|2008-06-19 14:30,19,13.862,13.862,13.838,13.838,0
20090101|2008-06-19 15:30,19,13.875,13.875,13.875,13.875,0
20090101|2008-06-20 07:30,20,13.971,14.006,13.971,14.006,0
20090101|2008-06-20 08:00,20,14.024,14.13,14.024,14.11,0
20090101|2008-06-20 08:30,20,14.11,14.155,14.109,14.155,0
20090101|2008-06-20 09:00,20,14.16,14.2,14.136,14.136,0
20090101|2008-06-20 09:30,20,14.163,14.163,14.07,14.092,0
20090101|2008-06-20 10:00,20,14.134,14.134,14.134,14.134,0
20090101|2008-06-20 10:30,20,14.08,14.08,14.045,14.047,0
20090101|2008-06-20 11:00,20,14.041,14.084,14.04,14.084,0
20090101|2008-06-20 11:30,20,14.072,14.095,14.02,14.092,0
20090101|2008-06-20 12:30,20,14.059,14.067,14.015,14.018,0
20090101|2008-06-20 13:00,20,14.037,14.037,14.004,14.004,0
20090101|2008-06-20 13:30,20,14.035,14.035,14.035,14.035,0
20090101|2008-06-20 14:00,20,14.011,14.011,14.01,14.01,0
20090101|2008-06-20 14:30,20,14.015,14.015,14.015,14.015,0
20090101|2008-06-23 04:00,23,14.189,14.189,14.189,14.189,0
20090101|2008-06-23 07:30,23,14.095,14.095,14.071,14.071,0
20090101|2008-06-23 08:00,23,14.071,14.129,14.07,14.12,0
20090101|2008-06-23 08:30,23,14.125,14.153,14.125,14.146,0
20090101|2008-06-23 09:00,23,14.149,14.172,14.144,14.16,0
20090101|2008-06-23 09:30,23,14.16,14.186,14.16,14.186,0
20090101|2008-06-23 10:00,23,14.19,14.266,14.19,14.255,0
20090101|2008-06-23 10:30,23,14.255,14.258,14.226,14.23,0
20090101|2008-06-23 11:00,23,14.225,14.256,14.22,14.252,0
20090101|2008-06-23 11:30,23,14.25,14.279,14.25,14.266,0
20090101|2008-06-23 12:00,23,14.231,14.249,14.231,14.245,0
20090101|2008-06-23 12:30,23,14.235,14.235,14.229,14.229,0
20090101|2008-06-23 13:00,23,14.22,14.22,14.22,14.22,0
20090101|2008-06-23 14:30,23,14.234,14.254,14.234,14.248,0
20090101|2008-06-24 07:30,24,14.205,14.205,14.18,14.196,0
20090101|2008-06-24 08:00,24,14.16,14.16,14.08,14.08,0
20090101|2008-06-24 08:30,24,14.12,14.14,14.12,14.14,0
20090101|2008-06-24 09:00,24,14.14,14.158,14.121,14.158,0
20090101|2008-06-24 09:30,24,14.16,14.199,14.153,14.153,0
20090101|2008-06-24 10:00,24,14.123,14.142,14.121,14.14,0
20090101|2008-06-24 10:30,24,14.112,14.112,14.112,14.112,0
20090101|2008-06-24 11:00,24,14.058,14.125,14.058,14.115,0
20090101|2008-06-24 11:30,24,14.115,14.13,14.115,14.13,0
20090101|2008-06-24 12:00,24,14.088,14.104,14.055,14.076,0
20090101|2008-06-24 12:30,24,14.07,14.07,14.04,14.04,0
20090101|2008-06-24 13:00,24,14.014,14.078,14,14.075,0
20090101|2008-06-24 13:30,24,14.084,14.101,14.075,14.101,0
20090101|2008-06-24 14:30,24,14.083,14.083,14.083,14.083,0
20090101|2008-06-24 15:00,24,14.07,14.07,14.07,14.07,0
20090101|2008-06-25 06:00,25,14,14,14,14,0
20090101|2008-06-25 07:00,25,13.955,13.955,13.955,13.955,0
20090101|2008-06-25 07:30,25,13.949,13.976,13.949,13.976,0
20090101|2008-06-25 08:00,25,13.903,13.903,13.858,13.892,0
20090101|2008-06-25 08:30,25,13.905,13.924,13.905,13.916,0
20090101|2008-06-25 09:00,25,13.9,13.9,13.866,13.875,0
20090101|2008-06-25 09:30,25,13.875,13.892,13.725,13.75,0
20090101|2008-06-25 10:00,25,13.787,13.83,13.787,13.808,0
20090101|2008-06-25 10:30,25,13.796,13.805,13.795,13.803,0
20090101|2008-06-25 11:00,25,13.765,13.827,13.765,13.82,0
20090101|2008-06-25 11:30,25,13.824,13.828,13.793,13.796,0
20090101|2008-06-25 12:00,25,13.85,13.855,13.837,13.855,0
20090101|2008-06-25 12:30,25,13.869,13.88,13.855,13.86,0
20090101|2008-06-25 13:00,25,13.88,13.92,13.829,13.837,0
20090101|2008-06-25 14:00,25,13.784,13.784,13.784,13.784,0
20090101|2008-06-25 14:30,25,13.795,13.795,13.795,13.795,0
20090101|2008-06-25 15:00,25,13.797,13.797,13.797,13.797,0
20090101|2008-06-26 04:00,26,13.83,13.83,13.83,13.83,0
20090101|2008-06-26 06:00,26,13.83,13.83,13.83,13.83,0
20090101|2008-06-26 06:30,26,13.83,13.83,13.82,13.82,0
20090101|2008-06-26 07:30,26,13.805,13.83,13.805,13.83,0
20090101|2008-06-26 08:00,26,13.85,13.939,13.766,13.766,0
20090101|2008-06-26 08:30,26,13.774,13.774,13.629,13.65,1
20090101|2008-06-26 09:00,26,13.685,13.695,13.647,13.647,0
20090101|2008-06-26 09:30,26,13.781,13.9,13.76,13.9,0
20090101|2008-06-26 10:00,26,13.941,14.018,13.925,13.96,0
20090101|2008-06-26 10:30,26,13.96,13.961,13.897,13.904,0
20090101|2008-06-26 11:00,26,13.972,13.972,13.939,13.963,0
20090101|2008-06-26 11:30,26,13.965,13.97,13.946,13.946,0
20090101|2008-06-26 12:00,26,13.921,13.96,13.918,13.96,0
20090101|2008-06-26 12:30,26,13.99,13.99,13.95,13.95,0
20090101|2008-06-26 13:00,26,14.062,14.185,14.062,14.134,0
20090101|2008-06-26 13:30,26,14.129,14.129,14.122,14.122,0
20090101|2008-06-26 14:00,26,14.165,14.165,14.154,14.156,0
20090101|2008-06-26 14:30,26,14.137,14.137,14.118,14.118,0
20090101|2008-06-26 15:30,26,14.16,14.16,14.151,14.151,0
20090101|2008-06-26 17:30,27,14.149,14.151,14.138,14.138,0
20090101|2008-06-26 18:00,27,14.127,14.127,14.116,14.116,0
20090101|2008-06-27 05:00,27,14.15,14.153,14.15,14.153,0
20090101|2008-06-27 06:00,27,14.175,14.175,14.175,14.175,0
20090101|2008-06-27 07:00,27,14.24,14.281,14.24,14.281,0
20090101|2008-06-27 07:30,27,14.23,14.23,14.173,14.202,0
20090101|2008-06-27 08:00,27,14.16,14.244,14.131,14.238,0
20090101|2008-06-27 08:30,27,14.259,14.265,14.2,14.24,0
20090101|2008-06-27 09:00,27,14.237,14.265,14.214,14.26,0
20090101|2008-06-27 09:30,27,14.265,14.265,14.228,14.245,0
20090101|2008-06-27 10:00,27,14.225,14.246,14.22,14.235,0
20090101|2008-06-27 10:30,27,14.235,14.275,14.235,14.256,0
20090101|2008-06-27 11:00,27,14.24,14.245,14.22,14.232,0
20090101|2008-06-27 11:30,27,14.215,14.256,14.215,14.225,0
20090101|2008-06-27 12:00,27,14.216,14.272,14.216,14.26,0
20090101|2008-06-27 12:30,27,14.26,14.271,14.24,14.26,0
20090101|2008-06-27 13:00,27,14.26,14.272,14.154,14.155,0
20090101|2008-06-27 13:30,27,14.127,14.167,14.127,14.167,0
20090101|2008-06-27 15:30,27,14.179,14.179,14.179,14.179,0
20090101|2008-06-29 17:00,30,14.137,14.154,14.136,14.154,0
20090101|2008-06-29 17:30,30,14.165,14.165,14.165,14.165,0
20090101|2008-06-30 07:00,30,14.25,14.25,14.25,14.25,0
20090101|2008-06-30 07:30,30,14.133,14.133,14.133,14.133,0
20090101|2008-06-30 08:00,30,14.296,14.35,14.296,14.32,0
20090101|2008-06-30 08:30,30,14.295,14.297,14.271,14.297,0
20090101|2008-06-30 09:00,30,14.289,14.289,14.22,14.22,0
20090101|2008-06-30 09:30,30,14.224,14.26,14.224,14.25,0
20090101|2008-06-30 10:00,30,14.233,14.235,14.179,14.179,0
20090101|2008-06-30 10:30,30,14.19,14.229,14.165,14.212,0
20090101|2008-06-30 11:00,30,14.234,14.261,14.234,14.261,0
20090101|2008-06-30 11:30,30,14.292,14.304,14.288,14.296,0
20090101|2008-06-30 12:00,30,14.28,14.319,14.255,14.255,0
20090101|2008-06-30 12:30,30,14.3,14.312,14.3,14.312,0
20090101|2008-06-30 13:00,30,14.251,14.3,14.238,14.3,0
20090101|2008-06-30 13:30,30,14.292,14.319,14.292,14.319,0
20090101|2008-06-30 14:00,30,14.315,14.315,14.315,14.315,0
20090101|2008-06-30 15:30,30,14.322,14.322,14.315,14.315,0
20090101|2008-06-30 22:00,1,14.323,14.323,14.323,14.323,0
20090101|2008-07-01 04:30,1,14.358,14.358,14.358,14.358,0
20090101|2008-07-01 05:00,1,14.358,14.358,14.358,14.358,0
20090101|2008-07-01 06:00,1,14.369,14.369,14.369,14.369,0
20090101|2008-07-01 07:30,1,14.407,14.419,14.375,14.375,0
20090101|2008-07-01 08:00,1,14.375,14.481,14.375,14.466,0
20090101|2008-07-01 08:30,1,14.48,14.499,14.44,14.459,0
20090101|2008-07-01 09:00,1,14.45,14.466,14.434,14.456,0
20090101|2008-07-01 09:30,1,14.458,14.458,14.406,14.406,0
20090101|2008-07-01 10:00,1,14.448,14.471,14.448,14.471,0
20090101|2008-07-01 10:30,1,14.482,14.489,14.474,14.489,0
20090101|2008-07-01 11:00,1,14.452,14.469,14.439,14.45,0
20090101|2008-07-01 11:30,1,14.44,14.44,14.42,14.42,0
20090101|2008-07-01 12:00,1,14.461,14.461,14.461,14.461,0
20090101|2008-07-01 12:30,1,14.47,14.475,14.47,14.475,0
20090101|2008-07-01 13:00,1,14.425,14.435,14.395,14.435,1
20090101|2008-07-01 13:30,1,14.445,14.453,14.421,14.43,0
20090101|2008-07-01 14:00,1,14.46,14.46,14.46,14.46,0
20090101|2008-07-01 15:00,1,14.46,14.46,14.46,14.46,0
20090101|2008-07-01 15:30,1,14.47,14.47,14.468,14.468,0
20090101|2008-07-02 04:00,2,14.5,14.5,14.5,14.5,0
20090101|2008-07-02 04:30,2,14.505,14.505,14.488,14.488,0
20090101|2008-07-02 05:30,2,14.546,14.546,14.5,14.5,0
20090101|2008-07-02 07:00,2,14.539,14.54,14.539,14.54,0
20090101|2008-07-02 07:30,2,14.53,14.53,14.486,14.49,0
20090101|2008-07-02 08:00,2,14.49,14.498,14.336,14.343,0
20090101|2008-07-02 08:30,2,14.406,14.406,14.155,14.155,0
20090101|2008-07-02 09:00,2,14.158,14.273,14.144,14.273,0
20090101|2008-07-02 09:30,2,14.271,14.335,14.18,14.327,0
20090101|2008-07-02 10:00,2,14.35,14.38,14.341,14.35,0
20090101|2008-07-02 10:30,2,14.37,14.476,14.35,14.472,0
20090101|2008-07-02 11:00,2,14.436,14.44,14.432,14.44,0
20090101|2008-07-02 11:30,2,14.423,14.43,14.382,14.4,0
20090101|2008-07-02 12:00,2,14.342,14.342,14.342,14.342,0
20090101|2008-07-02 12:30,2,14.374,14.374,14.23,14.274,0
20090101|2008-07-02 13:00,2,14.256,14.3,14.234,14.3,0
20090101|2008-07-02 13:30,2,14.335,14.335,14.335,14.335,0
20090101|2008-07-02 14:00,2,14.31,14.334,14.303,14.326,0
20090101|2008-07-02 14:30,2,14.324,14.324,14.324,14.324,0
20090101|2008-07-02 15:00,2,14.362,14.362,14.362,14.362,0
20090101|2008-07-02 15:30,2,14.361,14.438,14.361,14.438,0
20090101|2008-07-02 16:00,2,14.453,14.453,14.453,14.453,0
20090101|2008-07-03 05:00,3,14.444,14.444,14.444,14.444,0
20090101|2008-07-03 07:00,3,14.32,14.32,14.31,14.31,0
20090101|2008-07-03 07:30,3,14.29,14.315,14.229,14.245,0
20090101|2008-07-03 08:00,3,14.305,14.31,14.271,14.298,0
20090101|2008-07-03 08:30,3,14.3,14.319,14.265,14.277,0
20090101|2008-07-03 09:00,3,14.28,14.285,14.27,14.285,0
20090101|2008-07-03 09:30,3,14.285,14.4,14.266,14.4,0
20090101|2008-07-03 10:00,3,14.4,14.405,14.391,14.405,0
20090101|2008-07-03 10:30,3,14.37,14.39,14.37,14.39,0
20090101|2008-07-03 11:00,3,14.395,14.399,14.395,14.399,0
20090101|2008-07-03 11:30,3,14.401,14.415,14.401,14.41,0
20090101|2008-07-03 12:00,3,14.386,14.386,14.384,14.386,0
20090101|2008-07-03 12:30,3,14.469,14.471,14.44,14.45,0
20090101|2008-07-03 13:00,3,14.429,14.521,14.429,14.521,0
20090101|2008-07-03 13:30,3,14.518,14.527,14.509,14.524,0
20090101|2008-07-07 07:30,7,14.295,14.295,14.295,14.295,0
20090101|2008-07-07 08:00,7,14.211,14.211,14.047,14.099,2
20090101|2008-07-07 08:30,7,14.09,14.16,14.019,14.143,0
20090101|2008-07-07 09:00,7,14.126,14.136,14.072,14.097,0
20090101|2008-07-07 09:30,7,14.097,14.097,14.012,14.012,0
20090101|2008-07-07 10:00,7,14.017,14.038,13.93,13.965,0
20090101|2008-07-07 10:30,7,13.953,13.955,13.899,13.928,0
20090101|2008-07-07 11:00,7,13.947,13.974,13.89,13.934,0
20090101|2008-07-07 11:30,7,13.918,13.981,13.911,13.981,0
20090101|2008-07-07 12:00,7,13.992,13.992,13.947,13.947,0
20090101|2008-07-07 12:30,7,14.032,14.13,14.032,14.088,0
20090101|2008-07-07 13:00,7,14.07,14.07,13.989,13.994,0
20090101|2008-07-07 13:30,7,14,14.003,13.999,14,0
20090101|2008-07-07 14:00,7,14.015,14.015,13.988,13.997,0
20090101|2008-07-07 14:30,7,13.986,13.987,13.983,13.983,0
20090101|2008-07-08 06:30,8,13.814,13.83,13.814,13.83,0
20090101|2008-07-08 07:00,8,13.74,13.748,13.67,13.68,0
20090101|2008-07-08 07:30,8,13.68,13.714,13.67,13.699,0
20090101|2008-07-08 08:00,8,13.705,13.745,13.569,13.595,0
20090101|2008-07-08 08:30,8,13.593,13.645,13.538,13.568,0
20090101|2008-07-08 09:00,8,13.558,13.575,13.552,13.575,0
20090101|2008-07-08 09:30,8,13.568,13.616,13.499,13.526,0
20090101|2008-07-08 10:00,8,13.525,13.54,13.424,13.511,0
20090101|2008-07-08 10:30,8,13.534,13.548,13.507,13.507,0
20090101|2008-07-08 11:00,8,13.528,13.538,13.505,13.505,0
20090101|2008-07-08 11:30,8,13.52,13.572,13.52,13.56,0
20090101|2008-07-08 12:00,8,13.551,13.556,13.502,13.514,0
20090101|2008-07-08 12:30,8,13.492,13.52,13.49,13.52,0
20090101|2008-07-08 13:00,8,13.512,13.512,13.425,13.44,0
20090101|2008-07-08 13:30,8,13.441,13.441,13.4,13.4,0
20090101|2008-07-08 14:00,8,13.393,13.397,13.393,13.393,0
20090101|2008-07-08 14:30,8,13.39,13.39,13.36,13.379,0
20090101|2008-07-08 15:00,8,13.382,13.401,13.382,13.401,0
20090101|2008-07-08 21:00,9,13.401,13.401,13.401,13.401,0
20090101|2008-07-08 22:30,9,13.323,13.323,13.323,13.323,0
20090101|2008-07-09 06:30,9,13.454,13.472,13.4,13.4,0
20090101|2008-07-09 07:00,9,13.443,13.457,13.443,13.457,0
20090101|2008-07-09 07:30,9,13.408,13.426,13.37,13.37,0
20090101|2008-07-09 08:00,9,13.365,13.385,13.335,13.361,0
20090101|2008-07-09 08:30,9,13.353,13.457,13.349,13.457,0
20090101|2008-07-09 09:00,9,13.502,13.502,13.399,13.399,0
20090101|2008-07-09 09:30,9,13.399,13.51,13.35,13.35,0
20090101|2008-07-09 10:00,9,13.357,13.357,13.24,13.259,0
20090101|2008-07-09 10:30,9,13.222,13.265,13.128,13.25,0
20090101|2008-07-09 11:00,9,13.237,13.272,13.212,13.212,0
20090101|2008-07-09 11:30,9,13.269,13.269,13.2,13.2,0
20090101|2008-07-09 12:00,9,13.2,13.2,13.18,13.18,0
20090101|2008-07-09 12:30,9,13.172,13.19,13.1,13.1,0
20090101|2008-07-09 13:00,9,13.05,13.136,13.04,13.136,0
20090101|2008-07-09 13:30,9,13.134,13.134,13.095,13.095,0
20090101|2008-07-09 14:00,9,13.094,13.105,13.09,13.096,0
20090101|2008-07-09 14:30,9,13.044,13.044,13.044,13.044,0
20090101|2008-07-09 15:00,9,13.067,13.067,13.067,13.067,0
20090101|2008-07-10 06:30,10,13.173,13.173,13.173,13.173,0
20090101|2008-07-10 07:00,10,13.195,13.218,13.195,13.218,0
20090101|2008-07-10 07:30,10,13.2,13.23,13.199,13.199,0
20090101|2008-07-10 08:00,10,13.178,13.264,13.176,13.254,0
20090101|2008-07-10 08:30,10,13.265,13.275,13.208,13.21,0
20090101|2008-07-10 09:00,10,13.22,13.22,13.19,13.2,0
20090101|2008-07-10 09:30,10,13.21,13.241,13.084,13.084,1
20090101|2008-07-10 10:00,10,13.105,13.151,13.05,13.15,0
20090101|2008-07-10 10:30,10,13.181,13.202,13.159,13.159,0
20090101|2008-07-10 11:00,10,13.17,13.39,13.17,13.361,0
20090101|2008-07-10 11:30,10,13.318,13.353,13.277,13.277,0
20090101|2008-07-10 12:00,10,13.269,13.269,13.183,13.183,0
20090101|2008-07-10 12:30,10,13.22,13.254,13.215,13.254,0
20090101|2008-07-10 13:00,10,13.25,13.41,13.246,13.41,0
20090101|2008-07-10 13:30,10,13.37,13.503,13.37,13.502,0
20090101|2008-07-10 14:00,10,13.505,13.505,13.505,13.505,0
20090101|2008-07-10 15:00,10,13.512,13.512,13.512,13.512,0
20090101|2008-07-11 04:30,11,13.651,13.651,13.65,13.65,0
20090101|2008-07-11 05:30,11,13.575,13.704,13.575,13.704,0
20090101|2008-07-11 07:00,11,13.573,13.632,13.573,13.632,0
20090101|2008-07-11 07:30,11,13.659,13.659,13.571,13.572,0
20090101|2008-07-11 08:00,11,13.572,13.579,13.526,13.562,0
20090101|2008-07-11 08:30,11,13.568,13.568,13.449,13.487,0
20090101|2008-07-11 09:00,11,13.488,13.488,13.418,13.435,0
20090101|2008-07-11 09:30,11,13.435,13.439,13.325,13.325,0
20090101|2008-07-11 10:00,11,13.348,13.35,13.25,13.304,0
20090101|2008-07-11 10:30,11,13.25,13.25,13.111,13.148,2
20090101|2008-07-11 11:00,11,13.238,13.238,13.202,13.202,0
20090101|2008-07-11 11:30,11,13.154,13.167,13.105,13.12,0
20090101|2008-07-11 12:00,11,13.124,13.124,13.042,13.042,0
20090101|2008-07-11 12:30,11,13.071,13.114,13.07,13.114,0
20090101|2008-07-11 13:00,11,13.128,13.195,12.981,13.08,0
20090101|2008-07-11 13:30,11,13.035,13.035,13,13,0
20090101|2008-07-11 14:00,11,13.012,13.012,13.012,13.012,0
20090101|2008-07-11 14:30,11,12.995,12.995,12.995,12.995,0
20090101|2008-07-11 15:30,11,13.001,13.001,13.001,13.001,0
20090101|2008-07-11 16:00,11,12.962,12.962,12.96,12.96,0
20090101|2008-07-13 17:00,14,13.105,13.105,13.105,13.105,0
20090101|2008-07-13 20:30,14,13.205,13.205,13.205,13.205,0
20090101|2008-07-13 21:00,14,13.19,13.19,13.19,13.19,0
20090101|2008-07-14 07:00,14,12.98,12.98,12.98,12.98,0
20090101|2008-07-14 07:30,14,13.039,13.04,13.039,13.04,0
20090101|2008-07-14 08:00,14,13.047,13.07,13.023,13.07,0
20090101|2008-07-14 08:30,14,13.09,13.187,13.068,13.187,1
20090101|2008-07-14 09:00,14,13.195,13.258,13.184,13.258,0
20090101|2008-07-14 09:30,14,13.215,13.215,13.137,13.139,0
20090101|2008-07-14 10:00,14,13.14,13.159,13.124,13.146,0
20090101|2008-07-14 10:30,14,13.106,13.106,13.049,13.052,0
20090101|2008-07-14 11:00,14,13.085,13.125,13.085,13.125,0
20090101|2008-07-14 11:30,14,13.111,13.111,13.02,13.02,0
20090101|2008-07-14 12:00,14,13.087,13.132,13.075,13.09,0
20090101|2008-07-14 12:30,14,13.068,13.083,13.018,13.083,0
20090101|2008-07-14 13:00,14,13.078,13.13,13.057,13.13,0
20090101|2008-07-14 13:30,14,13.084,13.11,13.077,13.11,0
20090101|2008-07-14 15:30,14,13.08,13.08,13.08,13.08,0
20090101|2008-07-15 06:00,15,13.176,13.176,13.176,13.176,0
20090101|2008-07-15 07:30,15,13.241,13.247,13.241,13.247,0
20090101|2008-07-15 08:00,15,13.187,13.245,13.169,13.17,0
20090101|2008-07-15 08:30,15,13.187,13.195,13.14,13.14,0
20090101|2008-07-15 09:00,15,13.12,13.12,12.93,12.988,0
20090101|2008-07-15 09:30,15,12.925,12.925,12.7,12.7,0
20090101|2008-07-15 10:00,15,12.669,12.69,12.569,12.62,2
20090101|2008-07-15 10:30,15,12.648,12.68,12.63,12.662,0
20090101|2008-07-15 11:00,15,12.673,12.681,12.649,12.662,0
20090101|2008-07-15 11:30,15,12.645,12.67,12.599,12.599,0
20090101|2008-07-15 12:00,15,12.55,12.645,12.55,12.645,0
20090101|2008-07-15 12:30,15,12.645,12.645,12.565,12.567,0
20090101|2008-07-15 13:00,15,12.568,12.615,12.547,12.603,0
20090101|2008-07-15 13:30,15,12.594,12.6,12.566,12.566,0
20090101|2008-07-15 14:00,15,12.55,12.591,12.55,12.591,0
20090101|2008-07-15 14:30,15,12.596,12.596,12.587,12.587,0
20090101|2008-07-15 15:00,15,12.598,12.598,12.55,12.55,0
20090101|2008-07-15 17:00,16,12.599,12.616,12.599,12.616,0
20090101|2008-07-15 20:30,16,12.577,12.58,12.577,12.58,0
20090101|2008-07-16 06:00,16,12.53,12.53,12.45,12.45,0
20090101|2008-07-16 06:30,16,12.475,12.475,12.475,12.475,0
20090101|2008-07-16 07:30,16,12.503,12.561,12.503,12.55,0
20090101|2008-07-16 08:00,16,12.576,12.576,12.49,12.49,0
20090101|2008-07-16 08:30,16,12.49,12.53,12.489,12.49,0
20090101|2008-07-16 09:00,16,12.5,12.515,12.46,12.47,0
20090101|2008-07-16 09:30,16,12.515,12.515,12.249,12.319,0
20090101|2008-07-16 10:00,16,12.27,12.33,12.27,12.33,0
20090101|2008-07-16 10:30,16,12.325,12.41,12.298,12.305,0
20090101|2008-07-16 11:00,16,12.315,12.315,12.285,12.298,0
20090101|2008-07-16 11:30,16,12.299,12.363,12.279,12.363,0
20090101|2008-07-16 12:00,16,12.388,12.431,12.388,12.411,0
20090101|2008-07-16 12:30,16,12.45,12.45,12.35,12.35,0
20090101|2008-07-16 13:00,16,12.43,12.431,12.413,12.422,0
20090101|2008-07-16 13:30,16,12.427,12.427,12.426,12.426,0
20090101|2008-07-16 14:00,16,12.467,12.467,12.466,12.466,0
20090101|2008-07-16 14:30,16,12.455,12.455,12.455,12.455,0
20090101|2008-07-16 15:00,16,12.482,12.49,12.48,12.48,0
20090101|2008-07-16 15:30,16,12.492,12.492,12.492,12.492,0
20090101|2008-07-17 06:00,17,12.47,12.49,12.47,12.49,0
20090101|2008-07-17 07:30,17,12.484,12.485,12.476,12.485,0
20090101|2008-07-17 08:00,17,12.472,12.473,12.335,12.355,0
20090101|2008-07-17 08:30,17,12.365,12.405,12.343,12.377,0
20090101|2008-07-17 09:00,17,12.381,12.405,12.381,12.393,0
20090101|2008-07-17 09:30,17,12.395,12.4,12.048,12.056,0
20090101|2008-07-17 10:00,17,12.03,12.053,11.85,11.866,0
20090101|2008-07-17 10:30,17,11.868,11.911,11.658,11.66,0
20090101|2008-07-17 11:00,17,11.679,11.873,11.676,11.784,0
20090101|2008-07-17 11:30,17,11.799,11.832,11.681,11.707,0
20090101|2008-07-17 12:00,17,11.715,11.717,11.544,11.674,0
20090101|2008-07-17 12:30,17,11.665,11.75,11.66,11.685,0
20090101|2008-07-17 13:00,17,11.689,11.689,11.608,11.645,0
20090101|2008-07-17 13:30,17,11.642,11.662,11.637,11.658,0
20090101|2008-07-17 14:00,17,11.656,11.7,11.656,11.7,0
20090101|2008-07-17 14:30,17,11.7,11.729,11.687,11.729,0
20090101|2008-07-17 15:00,17,11.722,11.722,11.722,11.722,0
20090101|2008-07-17 15:30,17,11.757,11.757,11.757,11.757,0
20090101|2008-07-17 16:00,17,11.748,11.748,11.716,11.716,0
20090101|2008-07-18 07:00,18,11.65,11.65,11.65,11.65,0
20090101|2008-07-18 07:30,18,11.642,11.717,11.642,11.717,0
20090101|2008-07-18 08:00,18,11.689,11.705,11.65,11.697,0
20090101|2008-07-18 08:30,18,11.69,11.805,11.66,11.804,0
20090101|2008-07-18 09:00,18,11.8,11.865,11.783,11.783,0
20090101|2008-07-18 09:30,18,11.79,11.802,11.758,11.758,0
20090101|2008-07-18 10:00,18,11.767,11.789,11.676,11.706,0
20090101|2008-07-18 10:30,18,11.724,11.737,11.685,11.685,0
20090101|2008-07-18 11:00,18,11.66,11.727,11.64,11.688,0
20090101|2008-07-18 11:30,18,11.657,11.716,11.652,11.716,0
20090101|2008-07-18 12:00,18,11.69,11.69,11.613,11.613,0
20090101|2008-07-18 12:30,18,11.606,11.632,11.592,11.608,0
20090101|2008-07-18 13:00,18,11.613,11.655,11.588,11.646,0
20090101|2008-07-18 13:30,18,11.632,11.683,11.632,11.683,0
20090101|2008-07-18 14:00,18,11.72,11.72,11.69,11.702,0
20090101|2008-07-18 14:30,18,11.741,11.76,11.741,11.76,0
20090101|2008-07-20 22:00,21,11.787,11.8,11.787,11.8,0
20090101|2008-07-21 05:00,21,11.83,11.83,11.83,11.83,0
20090101|2008-07-21 07:00,21,11.85,11.85,11.78,11.78,0
20090101|2008-07-21 07:30,21,11.795,11.795,11.67,11.67,0
20090101|2008-07-21 08:00,21,11.63,11.73,11.618,11.623,0
20090101|2008-07-21 08:30,21,11.64,11.653,11.47,11.475,1
20090101|2008-07-21 09:00,21,11.527,11.625,11.527,11.625,0
20090101|2008-07-21 09:30,21,11.62,11.635,11.57,11.57,0
20090101|2008-07-21 10:00,21,11.57,11.575,11.56,11.57,0
20090101|2008-07-21 10:30,21,11.52,11.59,11.52,11.59,0
20090101|2008-07-21 11:00,21,11.594,11.604,11.558,11.588,0
20090101|2008-07-21 11:30,21,11.59,11.634,11.569,11.634,0
20090101|2008-07-21 12:00,21,11.667,11.684,11.64,11.655,0
20090101|2008-07-21 12:30,21,11.661,11.661,11.6,11.6,0
20090101|2008-07-21 13:00,21,11.59,11.621,11.58,11.615,0
20090101|2008-07-21 13:30,21,11.645,11.652,11.642,11.652,0
20090101|2008-07-21 14:00,21,11.677,11.677,11.677,11.677,0
20090101|2008-07-21 15:00,21,11.68,11.688,11.68,11.688,0
20090101|2008-07-21 15:30,21,11.63,11.63,11.63,11.63,0
20090101|2008-07-21 17:00,22,11.58,11.58,11.58,11.58,0
20090101|2008-07-22 02:30,22,11.585,11.604,11.585,11.604,0
20090101|2008-07-22 03:30,22,11.631,11.632,11.631,11.632,0
20090101|2008-07-22 04:30,22,11.582,11.582,11.582,11.582,0
20090101|2008-07-22 05:30,22,11.533,11.533,11.52,11.52,0
20090101|2008-07-22 06:00,22,11.552,11.552,11.552,11.552,0
20090101|2008-07-22 06:30,22,11.47,11.47,11.441,11.441,0
20090101|2008-07-22 07:00,22,11.43,11.43,11.4,11.4,0
20090101|2008-07-22 07:30,22,11.4,11.4,11.282,11.287,0
20090101|2008-07-22 08:00,22,11.31,11.322,11.2,11.26,0
20090101|2008-07-22 08:30,22,11.241,11.248,11.093,11.1,0
20090101|2008-07-22 09:00,22,11.097,11.131,11.042,11.085,0
20090101|2008-07-22 09:30,22,11.092,11.107,11.065,11.088,0
20090101|2008-07-22 10:00,22,11.114,11.164,11.09,11.111,0
20090101|2008-07-22 10:30,22,11.113,11.145,11.112,11.135,0
20090101|2008-07-22 11:00,22,11.105,11.12,11.082,11.12,0
20090101|2008-07-22 11:30,22,11.115,11.125,11.07,11.089,0
20090101|2008-07-22 12:00,22,11.08,11.136,11.08,11.099,0
20090101|2008-07-22 12:30,22,11.119,11.175,11.116,11.141,0
20090101|2008-07-22 13:00,22,11.19,11.202,11.146,11.188,0
20090101|2008-07-22 13:30,22,11.189,11.221,11.189,11.221,0
20090101|2008-07-22 14:00,22,11.196,11.213,11.196,11.208,0
20090101|2008-07-22 14:30,22,11.19,11.191,11.186,11.186,0
20090101|2008-07-22 15:00,22,11.18,11.18,11.179,11.179,0
20090101|2008-07-22 16:00,22,11.205,11.221,11.205,11.221,0
20090101|2008-07-22 21:30,23,11.194,11.194,11.194,11.194,0
20090101|2008-07-23 06:00,23,11.08,11.08,11.08,11.08,0
20090101|2008-07-23 06:30,23,11.094,11.094,11.094,11.094,0
20090101|2008-07-23 07:00,23,11.08,11.08,10.935,10.97,0
20090101|2008-07-23 07:30,23,10.979,11.019,10.972,11.009,0
20090101|2008-07-23 08:00,23,11.008,11.127,10.96,11.1,0
20090101|2008-07-23 08:30,23,11.1,11.272,11.1,11.194,0
20090101|2008-07-23 09:00,23,11.144,11.154,11.127,11.154,0
20090101|2008-07-23 09:30,23,11.104,11.22,11,11.22,0
20090101|2008-07-23 10:00,23,11.208,11.262,11.208,11.214,0
20090101|2008-07-23 10:30,23,11.218,11.265,11.175,11.244,0
20090101|2008-07-23 11:00,23,11.267,11.35,11.254,11.31,0
20090101|2008-07-23 11:30,23,11.294,11.31,11.267,11.28,0
20090101|2008-07-23 12:00,23,11.285,11.288,11.139,11.16,0
20090101|2008-07-23 12:30,23,11.188,11.193,11.057,11.075,0
20090101|2008-07-23 13:00,23,11.025,11.056,10.797,10.805,0
20090101|2008-07-23 13:30,23,10.81,10.815,10.75,10.805,0
20090101|2008-07-23 14:00,23,10.799,10.799,10.765,10.765,0
20090101|2008-07-23 14:30,23,10.74,10.78,10.737,10.762,0
20090101|2008-07-23 15:00,23,10.756,10.756,10.75,10.75,0
20090101|2008-07-23 15:30,23,10.764,10.764,10.764,10.764,0
20090101|2008-07-23 16:00,23,10.72,10.72,10.72,10.72,0
20090101|2008-07-24 00:30,24,10.8,10.8,10.8,10.8,0
20090101|2008-07-24 03:00,24,10.744,10.744,10.744,10.744,0
20090101|2008-07-24 03:30,24,10.744,10.744,10.744,10.744,0
20090101|2008-07-24 06:30,24,10.746,10.75,10.746,10.75,0
20090101|2008-07-24 07:00,24,10.75,10.75,10.75,10.75,0
20090101|2008-07-24 07:30,24,10.766,10.831,10.766,10.785,0
20090101|2008-07-24 08:00,24,10.773,10.864,10.77,10.771,0
20090101|2008-07-24 08:30,24,10.785,10.785,10.569,10.607,0
20090101|2008-07-24 09:00,24,10.612,10.664,10.541,10.553,0
20090101|2008-07-24 09:30,24,10.588,10.589,9.93,9.969999,2
20090101|2008-07-24 10:00,24,9.982,10.2,9.884,10.052,2
20090101|2008-07-24 10:30,24,10.077,10.184,10.058,10.102,0
20090101|2008-07-24 11:00,24,10.108,10.238,10.102,10.21,0
20090101|2008-07-24 11:30,24,10.188,10.249,10.15,10.21,0
20090101|2008-07-24 12:00,24,10.241,10.42,10.236,10.373,0
20090101|2008-07-24 12:30,24,10.33,10.349,10.269,10.325,0
20090101|2008-07-24 13:00,24,10.345,10.428,10.297,10.428,0
20090101|2008-07-24 13:30,24,10.42,10.431,10.399,10.408,0
20090101|2008-07-24 14:00,24,10.402,10.41,10.394,10.399,0
20090101|2008-07-24 15:00,24,10.393,10.413,10.39,10.39,0
20090101|2008-07-24 15:30,24,10.415,10.419,10.415,10.419,0
20090101|2008-07-24 16:00,24,10.408,10.408,10.408,10.408,0
20090101|2008-07-25 06:30,25,10.439,10.439,10.439,10.439,0
20090101|2008-07-25 07:00,25,10.52,10.55,10.52,10.55,0
20090101|2008-07-25 07:30,25,10.55,10.55,10.524,10.534,0
20090101|2008-07-25 08:00,25,10.468,10.472,10.37,10.418,0
20090101|2008-07-25 08:30,25,10.41,10.5,10.317,10.33,0
20090101|2008-07-25 09:00,25,10.307,10.337,10.25,10.337,0
20090101|2008-07-25 09:30,25,10.318,10.36,10.312,10.335,0
20090101|2008-07-25 10:00,25,10.332,10.354,10.301,10.354,0
20090101|2008-07-25 10:30,25,10.34,10.354,10.294,10.321,0
20090101|2008-07-25 11:00,25,10.333,10.338,10.284,10.29,0
20090101|2008-07-25 11:30,25,10.314,10.314,10.217,10.226,0
20090101|2008-07-25 12:00,25,10.179,10.18,10.124,10.127,0
20090101|2008-07-25 12:30,25,10.116,10.165,10.116,10.151,0
20090101|2008-07-25 13:00,25,10.157,10.218,10.135,10.19,0
20090101|2008-07-25 13:30,25,10.186,10.2,10.174,10.2,0
20090101|2008-07-25 14:00,25,10.2,10.211,10.2,10.21,0
20090101|2008-07-25 14:30,25,10.189,10.189,10.184,10.189,0
20090101|2008-07-25 15:30,25,10.189,10.189,10.189,10.189,0
20090101|2008-07-27 17:00,28,10.3,10.3,10.3,10.3,0
20090101|2008-07-28 06:00,28,10.325,10.325,10.325,10.325,0
20090101|2008-07-28 06:30,28,10.305,10.305,10.305,10.305,0
20090101|2008-07-28 07:30,28,10.333,10.333,10.333,10.333,0
20090101|2008-07-28 08:00,28,10.354,10.354,10.303,10.311,0
20090101|2008-07-28 08:30,28,10.283,10.283,10.211,10.215,0
20090101|2008-07-28 09:00,28,10.173,10.259,10.147,10.247,0
20090101|2008-07-28 09:30,28,10.239,10.24,10.211,10.24,0
20090101|2008-07-28 10:00,28,10.24,10.294,10.24,10.25,0
20090101|2008-07-28 10:30,28,10.262,10.275,10.245,10.25,0
20090101|2008-07-28 11:00,28,10.24,10.24,10.2,10.23,0
20090101|2008-07-28 11:30,28,10.224,10.231,10.188,10.209,0
20090101|2008-07-28 12:00,28,10.195,10.24,10.18,10.191,0
20090101|2008-07-28 12:30,28,10.198,10.213,10.198,10.213,0
20090101|2008-07-28 13:00,28,10.217,10.268,10.204,10.218,0
20090101|2008-07-28 13:30,28,10.21,10.223,10.193,10.193,0
20090101|2008-07-28 14:00,28,10.2,10.207,10.19,10.207,0
20090101|2008-07-28 14:30,28,10.205,10.209,10.205,10.209,0
20090101|2008-07-28 15:00,28,10.179,10.2,10.179,10.2,0
20090101|2008-07-28 16:00,28,10.277,10.277,10.277,10.277,0
20090101|2008-07-28 18:00,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 19:00,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 19:30,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 20:00,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 20:30,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 21:00,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-28 21:30,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-29 05:00,29,10.27,10.27,10.27,10.27,0
20090101|2008-07-29 06:00,29,10.17,10.17,10.17,10.17,0
20090101|2008-07-29 07:00,29,10.174,10.205,10.17,10.179,0
20090101|2008-07-29 07:30,29,10.206,10.206,10.15,10.15,0
20090101|2008-07-29 08:00,29,10.153,10.168,10.077,10.081,0
20090101|2008-07-29 08:30,29,10.105,10.108,10.023,10.033,0
20090101|2008-07-29 09:00,29,10.039,10.039,9.999,10.035,1
20090101|2008-07-29 09:30,29,10.044,10.086,10,10.086,0
20090101|2008-07-29 10:00,29,10.098,10.165,10.092,10.145,0
20090101|2008-07-29 10:30,29,10.17,10.214,10.128,10.155,0
20090101|2008-07-29 11:00,29,10.159,10.159,10.126,10.156,0
20090101|2008-07-29 11:30,29,10.143,10.187,10.14,10.187,0
20090101|2008-07-29 12:00,29,10.2,10.262,10.195,10.23,0
20090101|2008-07-29 12:30,29,10.21,10.213,10.17,10.17,0
20090101|2008-07-29 13:00,29,10.208,10.23,10.15,10.15,0
20090101|2008-07-29 13:30,29,10.165,10.18,10.165,10.17,0
20090101|2008-07-29 14:30,29,10.168,10.168,10.089,10.092,0
20090101|2008-07-29 15:00,29,10.125,10.125,10.125,10.125,0
20090101|2008-07-29 15:30,29,10.13,10.136,10.13,10.136,0
20090101|2008-07-30 07:00,30,10.02,10.021,10.011,10.011,0
20090101|2008-07-30 07:30,30,10,10.027,9.95,10.027,0
20090101|2008-07-30 08:00,30,9.999,10.026,9.999,10.026,0
20090101|2008-07-30 08:30,30,10.021,10.021,9.87,9.898001,0
20090101|2008-07-30 09:00,30,9.93,9.96,9.873,9.96,0
20090101|2008-07-30 09:30,30,9.96,10.152,9.938,10.127,0
20090101|2008-07-30 10:00,30,10.135,10.135,10.033,10.035,0
20090101|2008-07-30 10:30,30,10,10.04,10,10.04,0
20090101|2008-07-30 11:00,30,10.056,10.135,10.056,10.09,0
20090101|2008-07-30 11:30,30,10.051,10.12,10.03,10.119,0
20090101|2008-07-30 12:00,30,10.13,10.25,10.129,10.236,0
20090101|2008-07-30 12:30,30,10.183,10.235,10.183,10.22,0
20090101|2008-07-30 13:00,30,10.251,10.3,10.23,10.27,0
20090101|2008-07-30 13:30,30,10.211,10.272,10.211,10.272,0
20090101|2008-07-30 14:00,30,10.29,10.311,10.29,10.294,0
20090101|2008-07-30 14:30,30,10.314,10.314,10.314,10.314,0
20090101|2008-07-30 15:00,30,10.323,10.323,10.321,10.321,0
20090101|2008-07-30 15:30,30,10.323,10.323,10.318,10.318,0
20090101|2008-07-31 07:00,31,10.269,10.269,10.232,10.257,0
20090101|2008-07-31 07:30,31,10.271,10.334,10.271,10.32,0
20090101|2008-07-31 08:00,31,10.28,10.301,10.236,10.236,0
20090101|2008-07-31 08:30,31,10.215,10.22,10.163,10.19,0
20090101|2008-07-31 09:00,31,10.2,10.2,10.162,10.17,0
20090101|2008-07-31 09:30,31,10.174,10.3,10.15,10.23,0
20090101|2008-07-31 10:00,31,10.208,10.269,10.205,10.218,0
20090101|2008-07-31 10:30,31,10.217,10.284,10.208,10.257,0
20090101|2008-07-31 11:00,31,10.251,10.27,10.216,10.216,0
20090101|2008-07-31 11:30,31,10.22,10.236,10.208,10.216,0
20090101|2008-07-31 12:00,31,10.216,10.236,10.12,10.16,0
20090101|2008-07-31 12:30,31,10.168,10.184,10.151,10.17,0
20090101|2008-07-31 13:00,31,10.2,10.202,10.146,10.198,0
20090101|2008-07-31 13:30,31,10.198,10.212,10.187,10.212,0
20090101|2008-07-31 14:00,31,10.188,10.188,10.187,10.187,0
20090101|2008-07-31 14:30,31,10.196,10.196,10.178,10.178,0
20090101|2008-07-31 15:00,31,10.2,10.2,10.2,10.2,0
20090101|2008-08-01 07:00,1,10.056,10.062,10.056,10.062,0
20090101|2008-08-01 07:30,1,10.029,10.075,10.029,10.075,0
20090101|2008-08-01 08:00,1,10.11,10.14,10.108,10.13,0
20090101|2008-08-01 08:30,1,10.142,10.31,10.142,10.296,0
20090101|2008-08-01 09:00,1,10.294,10.485,10.279,10.438,0
20090101|2008-08-01 09:30,1,10.424,10.43,10.37,10.385,0
20090101|2008-08-01 10:00,1,10.404,10.404,10.32,10.32,0
20090101|2008-08-01 10:30,1,10.339,10.354,10.315,10.315,0
20090101|2008-08-01 11:00,1,10.361,10.422,10.361,10.415,0
20090101|2008-08-01 11:30,1,10.421,10.45,10.409,10.424,0
20090101|2008-08-01 12:00,1,10.449,10.47,10.4,10.4,0
20090101|2008-08-01 12:30,1,10.44,10.467,10.43,10.44,0
20090101|2008-08-01 13:00,1,10.455,10.467,10.414,10.467,0
20090101|2008-08-01 13:30,1,10.458,10.475,10.454,10.475,0
20090101|2008-08-01 14:00,1,10.481,10.481,10.465,10.465,0
20090101|2008-08-01 14:30,1,10.472,10.472,10.465,10.472,0
20090101|2008-08-01 15:00,1,10.46,10.46,10.46,10.46,0
20090101|2008-08-03 21:00,4,10.61,10.61,10.61,10.61,0
20090101|2008-08-04 03:30,4,10.575,10.575,10.575,10.575,0
20090101|2008-08-04 05:30,4,10.44,10.445,10.44,10.445,0
20090101|2008-08-04 06:00,4,10.387,10.387,10.387,10.387,0
20090101|2008-08-04 07:00,4,10.301,10.335,10.3,10.335,0
20090101|2008-08-04 07:30,4,10.342,10.342,10.342,10.342,0
20090101|2008-08-04 08:00,4,10.298,10.313,10.201,10.215,0
20090101|2008-08-04 08:30,4,10.206,10.25,10.15,10.188,0
20090101|2008-08-04 09:00,4,10.196,10.212,10.138,10.21,0
20090101|2008-08-04 09:30,4,10.17,10.18,10.017,10.044,0
20090101|2008-08-04 10:00,4,10.07,10.07,9.975,9.975,0
20090101|2008-08-04 10:30,4,10.002,10.002,9.794001,9.908999,0
20090101|2008-08-04 11:00,4,9.866,9.933001,9.855,9.933001,0
20090101|2008-08-04 11:30,4,9.892,9.948,9.885,9.948,0
20090101|2008-08-04 12:00,4,9.923,9.923,9.86,9.862,0
20090101|2008-08-04 12:30,4,9.862,9.888,9.84,9.888,0
20090101|2008-08-04 13:00,4,9.908,9.948,9.89,9.89,0
20090101|2008-08-04 13:30,4,9.884,9.886,9.84,9.86,0
20090101|2008-08-04 14:00,4,9.86,9.886,9.86,9.871,0
20090101|2008-08-04 14:30,4,9.874,9.906,9.874,9.878,0
20090101|2008-08-04 15:00,4,9.872,9.874,9.87,9.87,0
20090101|2008-08-04 15:30,4,9.85,9.85,9.79,9.79,0
20090101|2008-08-04 16:00,4,9.79,9.804,9.79,9.804,0
20090101|2008-08-05 04:30,5,9.75,9.75,9.75,9.75,0
20090101|2008-08-05 05:00,5,9.75,9.75,9.75,9.75,0
20090101|2008-08-05 06:00,5,9.7,9.7,9.690001,9.690001,0
20090101|2008-08-05 06:30,5,9.631,9.631,9.580999,9.580999,0
20090101|2008-08-05 07:00,5,9.637,9.637,9.63,9.63,0
20090101|2008-08-05 07:30,5,9.623,9.695,9.623,9.666,0
20090101|2008-08-05 08:00,5,9.68,9.809,9.677999,9.780001,0
20090101|2008-08-05 08:30,5,9.77,9.918,9.719999,9.918,0
20090101|2008-08-05 09:00,5,9.855,9.958,9.849,9.92,0
20090101|2008-08-05 09:30,5,9.95,9.95,9.854,9.885,0
20090101|2008-08-05 10:00,5,9.89,9.946,9.89,9.912001,0
20090101|2008-08-05 10:30,5,9.874,9.940001,9.835,9.915,0
20090101|2008-08-05 11:00,5,9.927999,9.985,9.927999,9.968,0
20090101|2008-08-05 11:30,5,9.968,10.023,9.96,10.022,0
20090101|2008-08-05 12:00,5,9.937,9.940001,9.88,9.88,0
20090101|2008-08-05 12:30,5,9.87,9.903,9.87,9.9,0
20090101|2008-08-05 13:00,5,9.940001,9.95,9.816999,9.816999,0
20090101|2008-08-05 13:30,5,9.813,9.825,9.79,9.819,0
20090101|2008-08-05 14:00,5,9.764,9.764,9.76,9.76,0
20090101|2008-08-05 14:30,5,9.775,9.775,9.775,9.775,0
20090101|2008-08-05 15:00,5,9.787001,9.792,9.787001,9.792,0
20090101|2008-08-06 07:00,6,9.86,9.86,9.796,9.796,0
20090101|2008-08-06 07:30,6,9.834,9.834,9.719999,9.74,0
20090101|2008-08-06 08:00,6,9.73,9.775,9.729,9.775,0
20090101|2008-08-06 08:30,6,9.801001,9.849,9.801001,9.830999,0
20090101|2008-08-06 09:00,6,9.8,9.883,9.8,9.881,0
20090101|2008-08-06 09:30,6,9.882,9.882,9.82,9.85,0
20090101|2008-08-06 10:00,6,9.79,9.812,9.74,9.745,0
20090101|2008-08-06 10:30,6,9.758,9.813,9.745,9.813,0
20090101|2008-08-06 11:00,6,9.815001,9.815001,9.791,9.807,0
20090101|2008-08-06 11:30,6,9.836,10.004,9.809999,10.004,0
20090101|2008-08-06 12:00,6,9.955,10.025,9.885,9.9,0
20090101|2008-08-06 12:30,6,9.92,9.92,9.89,9.9,0
20090101|2008-08-06 13:00,6,9.887,9.887,9.830999,9.86,0
20090101|2008-08-06 13:30,6,9.865,9.89,9.865,9.881,0
20090101|2008-08-06 14:00,6,9.869,9.869,9.86,9.86,0
20090101|2008-08-06 14:30,6,9.809999,9.85,9.809999,9.85,0
20090101|2008-08-06 15:30,6,9.899,9.927,9.899,9.927,0
20090101|2008-08-06 16:00,6,9.889,9.889,9.889,9.889,0
20090101|2008-08-06 20:00,7,9.871,9.871,9.871,9.871,0
20090101|2008-08-07 07:30,7,9.92,9.945,9.92,9.934999,0
20090101|2008-08-07 08:00,7,9.9,9.929,9.871,9.929,0
20090101|2008-08-07 08:30,7,9.934999,9.934999,9.858,9.87,0
20090101|2008-08-07 09:00,7,9.854,9.886,9.854,9.864,0
20090101|2008-08-07 09:30,7,9.9,10.113,9.9,9.996,0
20090101|2008-08-07 10:00,7,9.988,10,9.924,9.940001,0
20090101|2008-08-07 10:30,7,9.915,9.95,9.875,9.901999,0
20090101|2008-08-07 11:00,7,9.901999,9.934,9.85,9.85,0
20090101|2008-08-07 11:30,7,9.847,9.847,9.705,9.736,0
20090101|2008-08-07 12:00,7,9.728,9.762,9.717,9.729,0
20090101|2008-08-07 12:30,7,9.724,9.724,9.614,9.68,0
20090101|2008-08-07 13:00,7,9.716001,9.776999,9.71,9.731,0
20090101|2008-08-07 13:30,7,9.67,9.679,9.63,9.665,0
20090101|2008-08-07 14:00,7,9.665,9.666,9.665,9.666,0
20090101|2008-08-07 14:30,7,9.690001,9.7,9.690001,9.7,0
20090101|2008-08-07 15:00,7,9.698999,9.708,9.698999,9.708,0
20090101|2008-08-07 15:30,7,9.705999,9.705999,9.7,9.702,0
20090101|2008-08-07 16:00,7,9.656,9.656,9.651999,9.651999,0
20090101|2008-08-08 05:00,8,9.559999,9.559999,9.559999,9.559999,0
20090101|2008-08-08 06:30,8,9.594999,9.594999,9.594999,9.594999,0
20090101|2008-08-08 07:00,8,9.594,9.63,9.594,9.63,0
20090101|2008-08-08 07:30,8,9.61,9.621,9.539,9.547,0
20090101|2008-08-08 08:00,8,9.562,9.569,9.51,9.564,0
20090101|2008-08-08 08:30,8,9.559999,9.565001,9.49,9.5,0
20090101|2008-08-08 09:00,8,9.5,9.511,9.45,9.469999,0
20090101|2008-08-08 09:30,8,9.465,9.469,9.35,9.351,0
20090101|2008-08-08 10:00,8,9.337999,9.43,9.302,9.43,0
20090101|2008-08-08 10:30,8,9.362,9.444,9.354,9.440001,0
20090101|2008-08-08 11:00,8,9.454,9.455,9.412001,9.423,0
20090101|2008-08-08 11:30,8,9.42,9.483,9.38,9.475,0
20090101|2008-08-08 12:00,8,9.432,9.528,9.432,9.51,0
20090101|2008-08-08 12:30,8,9.487,9.517,9.479,9.505,0
20090101|2008-08-08 13:00,8,9.496,9.496,9.35,9.35,0
20090101|2008-08-08 13:30,8,9.346,9.389,9.32,9.38,0
20090101|2008-08-11 07:00,11,9.453,9.453,9.453,9.453,0
20090101|2008-08-11 07:30,11,9.426001,9.451,9.395,9.395,0
20090101|2008-08-11 08:00,11,9.405001,9.437,9.349,9.427,0
20090101|2008-08-11 08:30,11,9.443,9.51,9.408999,9.408999,0
20090101|2008-08-11 09:00,11,9.455,9.49,9.444,9.486,0
20090101|2008-08-11 09:30,11,9.51,9.51,9.462,9.464,0
20090101|2008-08-11 10:00,11,9.452,9.469999,9.4,9.4,0
20090101|2008-08-11 10:30,11,9.434999,9.434999,9.389,9.4,0
20090101|2008-08-11 11:00,11,9.361,9.379,9.295,9.356,0
20090101|2008-08-11 11:30,11,9.365,9.371,9.33,9.33,0
20090101|2008-08-11 12:00,11,9.3,9.316,9.25,9.304,0
20090101|2008-08-11 12:30,11,9.302,9.367,9.298,9.366,0
20090101|2008-08-11 13:00,11,9.389,9.45,9.387,9.446,0
20090101|2008-08-11 13:30,11,9.43,9.486,9.43,9.486,0
20090101|2008-08-11 14:00,11,9.488,9.499,9.481,9.49,0
20090101|2008-08-11 14:30,11,9.488,9.503,9.488,9.5,0
20090101|2008-08-11 15:30,11,9.503,9.503,9.498,9.498,0
20090101|2008-08-11 16:00,11,9.48,9.48,9.48,9.48,0
20090101|2008-08-11 19:30,12,9.52,9.52,9.52,9.52,0
20090101|2008-08-12 07:30,12,9.508,9.551001,9.508,9.55,0
20090101|2008-08-12 08:00,12,9.533999,9.533999,9.474,9.474,0
20090101|2008-08-12 08:30,12,9.46,9.46,9.405001,9.459,0
20090101|2008-08-12 09:00,12,9.459,9.459,9.439,9.445,0
20090101|2008-08-12 09:30,12,9.445,9.507,9.445,9.491,0
20090101|2008-08-12 10:00,12,9.491,9.492,9.445,9.445,0
20090101|2008-08-12 10:30,12,9.46,9.495,9.445,9.485,0
20090101|2008-08-12 11:00,12,9.5,9.5,9.466001,9.476,0
20090101|2008-08-12 11:30,12,9.446,9.446,9.408999,9.423,0
20090101|2008-08-12 12:00,12,9.427999,9.438,9.329,9.335,0
20090101|2008-08-12 12:30,12,9.351,9.422,9.342,9.422,0
20090101|2008-08-12 13:00,12,9.38,9.438,9.38,9.432,0
20090101|2008-08-12 13:30,12,9.431,9.45,9.426001,9.443,0
20090101|2008-08-12 14:30,12,9.45,9.458,9.45,9.458,0
20090101|2008-08-12 15:30,12,9.419001,9.437,9.419001,9.437,0
20090101|2008-08-12 23:00,13,9.46,9.46,9.46,9.46,0
20090101|2008-08-12 23:30,13,9.46,9.46,9.46,9.46,0
20090101|2008-08-13 00:00,13,9.46,9.46,9.46,9.46,0
20090101|2008-08-13 01:30,13,9.46,9.46,9.46,9.46,0
20090101|2008-08-13 02:00,13,9.46,9.469999,9.46,9.469999,0
20090101|2008-08-13 02:30,13,9.469999,9.469999,9.469999,9.469999,0
20090101|2008-08-13 03:00,13,9.469999,9.469999,9.469999,9.469999,0
20090101|2008-08-13 04:30,13,9.469999,9.469999,9.469999,9.469999,0
20090101|2008-08-13 05:00,13,9.440001,9.440001,9.440001,9.440001,0
20090101|2008-08-13 05:30,13,9.43,9.43,9.43,9.43,0
20090101|2008-08-13 06:00,13,9.37,9.37,9.37,9.37,0
20090101|2008-08-13 07:00,13,9.421,9.421,9.37,9.395,0
20090101|2008-08-13 07:30,13,9.42,9.423,9.4,9.42,0
20090101|2008-08-13 08:00,13,9.417,9.417,9.33,9.33,0
20090101|2008-08-13 08:30,13,9.325,9.337999,9.2,9.2,0
20090101|2008-08-13 09:00,13,9.205,9.293,9.16,9.282,0
20090101|2008-08-13 09:30,13,9.276,9.358,9.27,9.282,0
20090101|2008-08-13 10:00,13,9.275,9.318,9.275,9.316999,0
20090101|2008-08-13 10:30,13,9.321,9.385,9.316,9.371,0
20090101|2008-08-13 11:00,13,9.33,9.515,9.33,9.483999,1
20090101|2008-08-13 11:30,13,9.491,9.624,9.488,9.622,0
20090101|2008-08-13 12:00,13,9.66,9.758,9.66,9.689,0
20090101|2008-08-13 12:30,13,9.71,9.758,9.61,9.61,0
20090101|2008-08-13 13:00,13,9.629,9.631,9.5,9.55,0
20090101|2008-08-13 13:30,13,9.533,9.565001,9.533,9.559,0
20090101|2008-08-13 14:00,13,9.566,9.57,9.549,9.549,0
20090101|2008-08-13 14:30,13,9.559999,9.568,9.558001,9.558001,0
20090101|2008-08-13 15:00,13,9.557,9.563,9.554,9.554,0
20090101|2008-08-14 04:00,14,9.6,9.6,9.6,9.6,0
20090101|2008-08-14 05:00,14,9.5,9.5,9.5,9.5,0
20090101|2008-08-14 07:00,14,9.486,9.486,9.486,9.486,0
20090101|2008-08-14 07:30,14,9.495,9.495,9.459,9.491,0
20090101|2008-08-14 08:00,14,9.465,9.515,9.434999,9.515,0
20090101|2008-08-14 08:30,14,9.515,9.606,9.506,9.601999,0
20090101|2008-08-14 09:00,14,9.603,9.61,9.571,9.587999,0
20090101|2008-08-14 09:30,14,9.572001,9.577,9.421,9.421,0
20090101|2008-08-14 10:00,14,9.365,9.368,9.25,9.281,1
20090101|2008-08-14 10:30,14,9.305,9.305,9.25,9.257,1
20090101|2008-08-14 11:00,14,9.249,9.25,9.143,9.176001,0
20090101|2008-08-14 11:30,14,9.183001,9.261,9.15,9.261,1
20090101|2008-08-14 12:00,14,9.252,9.32,9.245,9.286,0
20090101|2008-08-14 12:30,14,9.276,9.292,9.263,9.275,0
20090101|2008-08-14 13:00,14,9.233999,9.309999,9.215,9.278,0
20090101|2008-08-14 13:30,14,9.273001,9.304,9.273001,9.295,0
20090101|2008-08-14 14:00,14,9.295,9.295,9.272,9.281,0
20090101|2008-08-14 14:30,14,9.263,9.275,9.245,9.275,0
20090101|2008-08-14 15:00,14,9.25,9.261,9.25,9.261,0
20090101|2008-08-14 17:30,15,9.18,9.18,9.18,9.18,0
20090101|2008-08-15 07:30,15,9.14,9.209,9.14,9.209,0
20090101|2008-08-15 08:00,15,9.257,9.26,9.186,9.191999,0
20090101|2008-08-15 08:30,15,9.187,9.190001,9.094,9.105,0
20090101|2008-08-15 09:00,15,9.098001,9.179,9.098001,9.172,0
20090101|2008-08-15 09:30,15,9.176001,9.176001,9.149,9.176001,0
20090101|2008-08-15 10:00,15,9.182,9.188,9.17,9.183001,0
20090101|2008-08-15 10:30,15,9.173,9.291,9.173,9.196,0
20090101|2008-08-15 11:00,15,9.209,9.276,9.209,9.24,0
20090101|2008-08-15 11:30,15,9.251,9.276999,9.251,9.253,0
20090101|2008-08-15 12:00,15,9.255,9.26,9.24,9.259,0
20090101|2008-08-15 12:30,15,9.262,9.292,9.15,9.15,0
20090101|2008-08-15 13:00,15,9.244,9.25,9.194,9.205,0
20090101|2008-08-15 13:30,15,9.18,9.187,9.161,9.168,0
20090101|2008-08-15 14:30,15,9.190001,9.205,9.190001,9.203,0
20090101|2008-08-15 15:00,15,9.222,9.222,9.222,9.222,0
20090101|2008-08-15 15:30,15,9.212,9.212,9.211,9.212,0
20090101|2008-08-15 16:00,15,9.236,9.236,9.236,9.236,0
20090101|2008-08-17 17:00,18,9,9,9,9,0
20090101|2008-08-17 19:00,18,9.084,9.084,9.066999,9.066999,0
20090101|2008-08-18 03:30,18,9.112,9.113,9.112,9.113,0
20090101|2008-08-18 06:00,18,9.04,9.04,9.04,9.04,0
20090101|2008-08-18 07:00,18,9.044001,9.046,9.044001,9.046,0
20090101|2008-08-18 07:30,18,9.04,9.04,8.995,9.030001,0
20090101|2008-08-18 08:00,18,9.055,9.08,9.023001,9.061,0
20090101|2008-08-18 08:30,18,9.098001,9.125,9.058001,9.058001,0
20090101|2008-08-18 09:00,18,9.059999,9.115,9.059999,9.108,0
20090101|2008-08-18 09:30,18,9.075,9.098001,9.07,9.096,1
20090101|2008-08-18 10:00,18,9.1,9.1,9.048,9.07,0
20090101|2008-08-18 10:30,18,9.087,9.146,9.083,9.14,0
20090101|2008-08-18 11:00,18,9.12,9.12,9.086,9.11,0
20090101|2008-08-18 11:30,18,9.1,9.144,9.1,9.125,0
20090101|2008-08-18 12:00,18,9.123,9.135,9.119,9.119,0
20090101|2008-08-18 12:30,18,9.101,9.114,9.080999,9.113,0
20090101|2008-08-18 13:00,18,9.066999,9.07,9.01,9.014,0
20090101|2008-08-18 13:30,18,9.005,9.011,8.998,9.008,0
20090101|2008-08-18 14:00,18,9.007,9.016001,9,9,0
20090101|2008-08-18 14:30,18,9,9,8.98,8.98,0
20090101|2008-08-18 15:00,18,8.989,8.989,8.989,8.989,0
20090101|2008-08-18 15:30,18,8.985,8.985,8.985,8.985,0
20090101|2008-08-18 22:30,19,8.96,8.96,8.96,8.96,0
20090101|2008-08-19 02:30,19,8.96,8.96,8.96,8.96,0
20090101|2008-08-19 06:00,19,8.981,8.981,8.961,8.961,0
20090101|2008-08-19 06:30,19,8.951,8.951,8.940001,8.95,0
20090101|2008-08-19 07:00,19,8.955,8.955,8.936,8.940001,0
20090101|2008-08-19 07:30,19,8.95,8.98,8.917,8.976,0
20090101|2008-08-19 08:00,19,8.983999,9.045,8.971,9.029,0
20090101|2008-08-19 08:30,19,9.029,9.030001,8.981,8.981,0
20090101|2008-08-19 09:00,19,8.995,9.044001,8.995,9.038,0
20090101|2008-08-19 09:30,19,9.05,9.073,9.04,9.05,0
20090101|2008-08-19 10:00,19,9.09,9.101,9.062,9.09,0
20090101|2008-08-19 10:30,19,9.08,9.147,9.059999,9.146,0
20090101|2008-08-19 11:00,19,9.13,9.17,9.061,9.061,0
20090101|2008-08-19 11:30,19,9.04,9.054,9.02,9.044001,0
20090101|2008-08-19 12:00,19,9.029,9.029,8.969999,8.971,0
20090101|2008-08-19 12:30,19,8.969999,9.003,8.966001,8.988,0
20090101|2008-08-19 13:00,19,8.99,9.111,8.983,9.041,2
20090101|2008-08-19 13:30,19,9.04,9.059,9.033,9.059,0
20090101|2008-08-19 14:00,19,9.055,9.059999,9.055,9.059999,0
20090101|2008-08-19 14:30,19,9.065001,9.08,9.065001,9.073999,0
20090101|2008-08-19 15:00,19,9.07,9.094,9.07,9.094,0
20090101|2008-08-19 15:30,19,9.091001,9.105,9.091001,9.105,0
20090101|2008-08-20 02:00,20,9.105,9.105,9.105,9.105,0
20090101|2008-08-20 08:00,20,9.175,9.190001,9.17,9.18,0
20090101|2008-08-20 08:30,20,9.176001,9.181,9.15,9.166,0
20090101|2008-08-20 09:00,20,9.173,9.184999,9.143,9.143,0
20090101|2008-08-20 09:30,20,9.155001,9.174,9.016001,9.016001,0
20090101|2008-08-20 10:00,20,9.032,9.09,9.017,9.017,0
20090101|2008-08-20 10:30,20,9.062,9.071,9.044001,9.044001,0
20090101|2008-08-20 11:00,20,9.078,9.105,9.071,9.08,0
20090101|2008-08-20 11:30,20,9.136,9.136,9.129,9.129,0
20090101|2008-08-20 12:00,20,9.118,9.14,9.111,9.137,0
20090101|2008-08-20 12:30,20,9.142,9.15,9.137,9.138,0
20090101|2008-08-20 13:00,20,9.155001,9.179,9.14,9.177,0
20090101|2008-08-20 13:30,20,9.177,9.177,9.14,9.161,0
20090101|2008-08-20 14:00,20,9.169001,9.177,9.169001,9.177,0
20090101|2008-08-20 14:30,20,9.182,9.205,9.182,9.195,0
20090101|2008-08-20 15:00,20,9.195,9.216001,9.195,9.216001,0
20090101|2008-08-20 15:30,20,9.219999,9.219999,9.219999,9.219999,0
20090101|2008-08-20 16:00,20,9.191,9.191999,9.191,9.191999,0
20090101|2008-08-20 17:00,21,9.181,9.181,9.171,9.171,0
20090101|2008-08-20 19:00,21,9.211,9.211,9.211,9.211,0
20090101|2008-08-20 20:00,21,9.167,9.167,9.167,9.167,0
20090101|2008-08-20 22:00,21,9.205,9.205,9.205,9.205,0
20090101|2008-08-21 06:00,21,9.306,9.306,9.306,9.306,0
20090101|2008-08-21 06:30,21,9.281,9.281,9.281,9.281,0
20090101|2008-08-21 07:00,21,9.306,9.306,9.278,9.278,0
20090101|2008-08-21 07:30,21,9.241,9.262,9.241,9.255,0
20090101|2008-08-21 08:00,21,9.255,9.275,9.221,9.23,0
20090101|2008-08-21 08:30,21,9.255,9.26,9.2,9.2,0
20090101|2008-08-21 09:00,21,9.189,9.226,9.189,9.2,0
20090101|2008-08-21 09:30,21,9.15,9.417,9.11,9.388,0
20090101|2008-08-21 10:00,21,9.38,9.423,9.35,9.35,0
20090101|2008-08-21 10:30,21,9.334,9.362,9.3,9.3,0
20090101|2008-08-21 11:00,21,9.3,9.3,9.219999,9.24,0
20090101|2008-08-21 11:30,21,9.235,9.281,9.23,9.251,0
20090101|2008-08-21 12:00,21,9.281,9.311,9.275,9.275,0
20090101|2008-08-21 12:30,21,9.287001,9.33,9.287001,9.32,0
20090101|2008-08-21 13:00,21,9.344999,9.344999,9.294001,9.299,0
20090101|2008-08-21 13:30,21,9.323,9.337999,9.322001,9.335,0
20090101|2008-08-21 14:00,21,9.335,9.367,9.335,9.367,0
20090101|2008-08-21 14:30,21,9.373,9.379,9.364,9.375,0
20090101|2008-08-21 15:00,21,9.372,9.375,9.372,9.375,0
20090101|2008-08-21 15:30,21,9.37,9.37,9.36,9.36,0
20090101|2008-08-22 05:30,22,9.34,9.34,9.27,9.27,0
20090101|2008-08-22 06:00,22,9.27,9.27,9.27,9.27,0
20090101|2008-08-22 06:30,22,9.275,9.275,9.264,9.264,0
20090101|2008-08-22 07:00,22,9.257,9.257,9.257,9.257,0
20090101|2008-08-22 07:30,22,9.251,9.254,9.225,9.225,0
20090101|2008-08-22 08:00,22,9.225,9.254,9.2,9.237,0
20090101|2008-08-22 08:30,22,9.245,9.271,9.219999,9.222,0
20090101|2008-08-22 09:00,22,9.24,9.24,9.233999,9.233999,0
20090101|2008-08-22 09:30,22,9.224,9.224,9.17,9.17,0
20090101|2008-08-22 10:00,22,9.164,9.215,9.162001,9.215,0
20090101|2008-08-22 10:30,22,9.215,9.24,9.207,9.235,0
20090101|2008-08-22 11:00,22,9.219999,9.219999,9.15,9.15,0
20090101|2008-08-22 11:30,22,9.175,9.194,9.119,9.12,0
20090101|2008-08-22 12:00,22,9.028,9.045,8.925,8.993,0
20090101|2008-08-22 12:30,22,8.958,8.981,8.938,8.95,0
20090101|2008-08-22 13:00,22,8.940001,8.995,8.940001,8.967,0
20090101|2008-08-22 13:30,22,8.975,8.979,8.96,8.961,0
20090101|2008-08-22 14:00,22,8.967,8.967,8.938,8.938,0
20090101|2008-08-22 14:30,22,8.931,8.962999,8.931,8.95,0
20090101|2008-08-22 15:00,22,8.96,8.979,8.96,8.979,0
20090101|2008-08-22 15:30,22,8.985,9.011,8.985,8.993,0
20090101|2008-08-25 06:30,25,8.884,8.884,8.88,8.88,0
20090101|2008-08-25 07:00,25,8.919001,8.922,8.919001,8.921,0
20090101|2008-08-25 07:30,25,8.93,8.93,8.93,8.93,0
20090101|2008-08-25 08:00,25,8.940001,8.96,8.875,8.887,0
20090101|2008-08-25 08:30,25,8.86,8.908,8.86,8.87,0
20090101|2008-08-25 09:00,25,8.883,8.898001,8.786,8.805,0
20090101|2008-08-25 09:30,25,8.822001,8.835,8.815001,8.828,0
20090101|2008-08-25 10:00,25,8.84,8.891001,8.84,8.882,0
20090101|2008-08-25 10:30,25,8.873,8.875,8.85,8.85,0
20090101|2008-08-25 11:00,25,8.864,8.877,8.844,8.851,0
20090101|2008-08-25 11:30,25,8.816,8.842,8.780001,8.787001,0
20090101|2008-08-25 12:00,25,8.802,8.842,8.795,8.842,0
20090101|2008-08-25 12:30,25,8.879,8.89,8.86,8.885,0
20090101|2008-08-25 13:00,25,8.87,8.98,8.84,8.98,1
20090101|2008-08-25 13:30,25,8.952,8.975,8.929,8.975,0
20090101|2008-08-25 14:00,25,8.972,8.98,8.964,8.973001,0
20090101|2008-08-25 14:30,25,8.974,8.986,8.974,8.98,0
20090101|2008-08-25 15:00,25,8.983999,9.012,8.975,9.012,0
20090101|2008-08-25 15:30,25,9.012,9.02,9.012,9.02,0
20090101|2008-08-25 21:00,26,9.047,9.048,9.047,9.048,0
20090101|2008-08-26 02:30,26,9.079,9.079,9.079,9.079,0
20090101|2008-08-26 03:00,26,9.079,9.079,9.079,9.079,0
20090101|2008-08-26 03:30,26,9.108,9.115,9.09,9.115,0
20090101|2008-08-26 04:00,26,9.080999,9.080999,9.080999,9.080999,0
20090101|2008-08-26 06:30,26,9.165,9.29,9.165,9.281,0
20090101|2008-08-26 07:00,26,9.305,9.376,9.276999,9.276999,0
20090101|2008-08-26 07:30,26,9.267,9.29,9.212,9.253,0
20090101|2008-08-26 08:00,26,9.256,9.346,9.251,9.341001,1
20090101|2008-08-26 08:30,26,9.327,9.34,9.282,9.282,3
20090101|2008-08-26 09:00,26,9.295,9.392,9.295,9.335,0
20090101|2008-08-26 09:30,26,9.316999,9.351,9.29,9.344999,0
20090101|2008-08-26 10:00,26,9.363,9.363,9.308001,9.318,0
20090101|2008-08-26 10:30,26,9.323,9.323,9.281,9.29,0
20090101|2008-08-26 11:00,26,9.326,9.349,9.304,9.336,0
20090101|2008-08-26 11:30,26,9.328,9.344999,9.26,9.295,0
20090101|2008-08-26 12:00,26,9.316999,9.362,9.3,9.362,1
20090101|2008-08-26 12:30,26,9.362,9.383,9.36,9.376,0
20090101|2008-08-26 13:00,26,9.373,9.378,9.286,9.334,0
20090101|2008-08-26 13:30,26,9.34,9.356,9.305,9.305,0
20090101|2008-08-26 14:00,26,9.309999,9.316,9.297,9.314,0
20090101|2008-08-26 14:30,26,9.32,9.32,9.32,9.32,0
20090101|2008-08-26 15:00,26,9.335,9.335,9.32,9.32,0
20090101|2008-08-26 15:30,26,9.344999,9.344999,9.344999,9.344999,0
20090101|2008-08-26 16:00,26,9.332,9.332,9.332,9.332,0
20090101|2008-08-26 20:00,27,9.34,9.341001,9.334,9.341001,0
20090101|2008-08-26 21:00,27,9.487,9.522,9.43,9.43,0
20090101|2008-08-26 22:30,27,9.448999,9.448999,9.448999,9.448999,0
20090101|2008-08-26 23:30,27,9.46,9.46,9.46,9.46,0
20090101|2008-08-27 02:30,27,9.531,9.531,9.531,9.531,0
20090101|2008-08-27 04:00,27,9.55,9.55,9.55,9.55,0
20090101|2008-08-27 04:30,27,9.58,9.58,9.58,9.58,0
20090101|2008-08-27 05:00,27,9.575,9.65,9.575,9.65,0
20090101|2008-08-27 05:30,27,9.65,9.65,9.65,9.65,0
20090101|2008-08-27 06:30,27,9.65,9.655001,9.65,9.655001,0
20090101|2008-08-27 07:00,27,9.65,9.743,9.65,9.732,0
20090101|2008-08-27 07:30,27,9.724,9.724,9.68,9.68,0
20090101|2008-08-27 08:00,27,9.643,9.7,9.641001,9.677999,0
20090101|2008-08-27 08:30,27,9.698999,9.698999,9.606,9.635,0
20090101|2008-08-27 09:00,27,9.641001,9.66,9.61,9.617,0
20090101|2008-08-27 09:30,27,9.629,9.64,9.55,9.55,0
20090101|2008-08-27 10:00,27,9.561,9.57,9.502,9.502,0
20090101|2008-08-27 10:30,27,9.471,9.564,9.469999,9.564,0
20090101|2008-08-27 11:00,27,9.537001,9.573999,9.528,9.533,0
20090101|2008-08-27 11:30,27,9.496,9.576,9.408,9.427999,0
20090101|2008-08-27 12:00,27,9.401999,9.466001,9.401999,9.46,0
20090101|2008-08-27 12:30,27,9.48,9.498,9.404,9.404,0
20090101|2008-08-27 13:00,27,9.403,9.544001,9.403,9.531,0
20090101|2008-08-27 13:30,27,9.526999,9.526999,9.497,9.507,0
20090101|2008-08-27 14:00,27,9.492,9.494,9.48,9.48,0
20090101|2008-08-27 14:30,27,9.488,9.489,9.440001,9.440001,0
20090101|2008-08-27 15:00,27,9.497,9.508,9.48,9.48,0
20090101|2008-08-28 03:30,28,9.624,9.624,9.624,9.624,0
20090101|2008-08-28 05:30,28,9.653,9.653,9.653,9.653,0
20090101|2008-08-28 06:00,28,9.684999,9.697001,9.684999,9.697001,0
20090101|2008-08-28 07:00,28,9.616,9.65,9.616,9.65,0
20090101|2008-08-28 07:30,28,9.568,9.584,9.568,9.584,0
20090101|2008-08-28 08:00,28,9.583,9.62,9.556,9.585,0
20090101|2008-08-28 08:30,28,9.566,9.566999,9.415,9.469999,0
20090101|2008-08-28 09:00,28,9.46,9.46,9.42,9.440001,0
20090101|2008-08-28 09:30,28,9.45,9.46,8.959,9.108,1
20090101|2008-08-28 10:00,28,9.139,9.148001,8.917,8.932,0
20090101|2008-08-28 10:30,28,8.968,8.985,8.853,8.9,0
20090101|2008-08-28 11:00,28,8.821,8.95,8.819,8.93,0
20090101|2008-08-28 11:30,28,8.93,8.975,8.884,8.948999,0
20090101|2008-08-28 12:00,28,8.958,9,8.887,9,0
20090101|2008-08-28 12:30,28,8.998,9.041,8.959,9.025,0
20090101|2008-08-28 13:00,28,9.04,9.144,9.031,9.121,0
20090101|2008-08-28 13:30,28,9.123,9.201,9.101999,9.172,0
20090101|2008-08-28 14:00,28,9.174,9.232,9.17,9.18,0
20090101|2008-08-28 14:30,28,9.168,9.182,9.121,9.141001,0
20090101|2008-08-28 15:00,28,9.131,9.135,9.12,9.12,0
20090101|2008-08-28 15:30,28,9.108999,9.112,9.1,9.112,0
20090101|2008-08-28 20:00,29,9.17,9.17,9.17,9.17,0
20090101|2008-08-29 00:00,29,9.149,9.149,9.149,9.149,0
20090101|2008-08-29 05:00,29,9.229,9.229,9.229,9.229,0
20090101|2008-08-29 06:00,29,9.2,9.2,9.2,9.2,0
20090101|2008-08-29 07:00,29,9.203,9.203,9.203,9.203,0
20090101|2008-08-29 07:30,29,9.254,9.274,9.16,9.238,0
20090101|2008-08-29 08:00,29,9.225,9.336,9.225,9.286,0
20090101|2008-08-29 08:30,29,9.299,9.299,9.225,9.24,0
20090101|2008-08-29 09:00,29,9.225,9.244,9.204,9.217,0
20090101|2008-08-29 09:30,29,9.221,9.249,9.188,9.239,0
20090101|2008-08-29 10:00,29,9.258,9.258,9.2,9.208,0
20090101|2008-08-29 10:30,29,9.231,9.232,9.12,9.21,0
20090101|2008-08-29 11:00,29,9.212999,9.214,9.14,9.155001,0
20090101|2008-08-29 11:30,29,9.155001,9.158,9.09,9.104,0
20090101|2008-08-29 12:00,29,9.1,9.1,9.039,9.047,1
20090101|2008-08-29 12:30,29,9.041,9.135,9.041,9.124,0
20090101|2008-08-29 13:00,29,9.137,9.137,9.008,9.014,0
20090101|2008-08-29 13:30,29,9.018,9.042,9.003,9.030001,0
20090101|2008-08-29 14:00,29,9.039,9.039,9,9.033999,0
20090101|2008-08-29 14:30,29,9.041,9.044001,9.036,9.04,0
20090101|2008-08-29 15:00,29,9.069,9.069,9.069,9.069,0
20090101|2008-08-31 15:30,31,9,9,9,9,0
20090101|2008-08-31 17:00,1,8.9,8.9,8.896,8.898001,0
20090101|2008-08-31 18:00,1,8.869,8.869,8.82,8.82,0
20090101|2008-08-31 23:30,1,8.92,8.92,8.92,8.92,0
20090101|2008-09-01 06:00,1,8.812,8.812,8.812,8.812,0
20090101|2008-09-01 06:30,1,8.75,8.75,8.75,8.75,0
20090101|2008-09-01 07:00,1,8.75,8.818,8.75,8.818,0
20090101|2008-09-01 08:00,1,8.771,8.788,8.771,8.776,0
20090101|2008-09-01 08:30,1,8.690001,8.691999,8.690001,8.690001,0
20090101|2008-09-01 09:00,1,8.68,8.68,8.573,8.6,0
20090101|2008-09-01 09:30,1,8.568,8.625,8.568,8.625,0
20090101|2008-09-01 10:00,1,8.616,8.616,8.616,8.616,0
20090101|2008-09-01 10:30,1,8.65,8.664,8.65,8.664,0
20090101|2008-09-01 13:00,1,8.594999,8.594999,8.594999,8.594999,0
20090101|2008-09-01 17:30,2,8.645,8.655001,8.645,8.645,0
20090101|2008-09-01 18:00,2,8.632,8.64,8.632,8.64,0
20090101|2008-09-01 18:30,2,8.615,8.654,8.615,8.654,0
20090101|2008-09-01 19:00,2,8.654,8.66,8.654,8.66,0
20090101|2008-09-02 03:00,2,8.5,8.507,8.415,8.415,0
20090101|2008-09-02 04:30,2,8.4,8.4,8.4,8.4,0
20090101|2008-09-02 05:00,2,8.440001,8.440001,8.440001,8.440001,0
20090101|2008-09-02 05:30,2,8.4,8.4,8.4,8.4,0
20090101|2008-09-02 06:00,2,8.42,8.421,8.4,8.4,0
20090101|2008-09-02 06:30,2,8.46,8.46,8.46,8.46,0
20090101|2008-09-02 07:00,2,8.46,8.513,8.444,8.475,0
20090101|2008-09-02 07:30,2,8.475,8.591001,8.475,8.499,0
20090101|2008-09-02 08:00,2,8.487,8.637,8.464,8.637,0
20090101|2008-09-02 08:30,2,8.556,8.594,8.52,8.575,0
20090101|2008-09-02 09:00,2,8.577,8.621,8.559,8.559,0
20090101|2008-09-02 09:30,2,8.561,8.626,8.524,8.525,0
20090101|2008-09-02 10:00,2,8.526,8.535,8.455,8.483999,0
20090101|2008-09-02 10:30,2,8.475,8.475,8.364,8.389,0
20090101|2008-09-02 11:00,2,8.405001,8.429,8.395,8.41,0
20090101|2008-09-02 11:30,2,8.399,8.444,8.399,8.424,0
20090101|2008-09-02 12:00,2,8.423,8.462,8.413,8.414,0
20090101|2008-09-02 12:30,2,8.403,8.465,8.397,8.464,0
20090101|2008-09-02 13:00,2,8.458,8.469999,8.408999,8.408999,0
20090101|2008-09-02 13:30,2,8.408999,8.444,8.392,8.444,0
20090101|2008-09-02 14:00,2,8.443,8.451,8.440001,8.448999,0
20090101|2008-09-02 14:30,2,8.448999,8.452,8.43,8.444,0
20090101|2008-09-02 15:00,2,8.43,8.43,8.417,8.417,0
20090101|2008-09-02 15:30,2,8.422,8.422,8.35,8.35,0
20090101|2008-09-02 16:00,2,8.35,8.35,8.339,8.34,0
20090101|2008-09-02 17:00,3,8.421,8.421,8.421,8.421,0
20090101|2008-09-03 06:00,3,8.335,8.335,8.335,8.335,0
20090101|2008-09-03 07:00,3,8.37,8.382,8.35,8.37,0
20090101|2008-09-03 07:30,3,8.334,8.383,8.334,8.362,0
20090101|2008-09-03 08:00,3,8.362,8.37,8.187,8.231,0
20090101|2008-09-03 08:30,3,8.225,8.32,8.225,8.267,0
20090101|2008-09-03 09:00,3,8.26,8.312,8.26,8.287001,0
20090101|2008-09-03 09:30,3,8.274,8.274,8.233999,8.261,0
20090101|2008-09-03 10:00,3,8.255,8.262,8.198999,8.262,0
20090101|2008-09-03 10:30,3,8.254,8.358999,8.233999,8.349,0
20090101|2008-09-03 11:00,3,8.328,8.35,8.280001,8.302,1
20090101|2008-09-03 11:30,3,8.326,8.386,8.296,8.339,0
20090101|2008-09-03 12:00,3,8.354,8.404,8.325,8.388,0
20090101|2008-09-03 12:30,3,8.392,8.406,8.363,8.406,0
20090101|2008-09-03 13:00,3,8.404,8.443,8.395,8.427999,0
20090101|2008-09-03 13:30,3,8.405001,8.421,8.404,8.414,0
20090101|2008-09-03 14:00,3,8.414,8.469999,8.414,8.448999,0
20090101|2008-09-03 14:30,3,8.440001,8.441,8.436,8.441,0
20090101|2008-09-03 15:00,3,8.441,8.441,8.42,8.43,0
20090101|2008-09-03 15:30,3,8.441,8.441,8.441,8.441,0
20090101|2008-09-03 20:30,4,8.440001,8.440001,8.440001,8.440001,0
20090101|2008-09-04 05:30,4,8.468,8.468,8.468,8.468,0
20090101|2008-09-04 06:00,4,8.431,8.431,8.431,8.431,0
20090101|2008-09-04 06:30,4,8.4,8.4,8.4,8.4,0
20090101|2008-09-04 07:00,4,8.37,8.395,8.37,8.395,0
20090101|2008-09-04 07:30,4,8.364,8.366,8.34,8.344999,0
20090101|2008-09-04 08:00,4,8.344999,8.38,8.334,8.334,0
20090101|2008-09-04 08:30,4,8.335,8.344999,8.308001,8.323,0
20090101|2008-09-04 09:00,4,8.293,8.35,8.293,8.35,0
20090101|2008-09-04 09:30,4,8.342,8.349,8.295,8.298,0
20090101|2008-09-04 10:00,4,8.304,8.323999,8.215,8.253,2
20090101|2008-09-04 10:30,4,8.237,8.294001,8.237,8.292,0
20090101|2008-09-04 11:00,4,8.296,8.298,8.265,8.266001,0
20090101|2008-09-04 11:30,4,8.286,8.316,8.273001,8.299,0
20090101|2008-09-04 12:00,4,8.309999,8.373,8.298,8.355,0
20090101|2008-09-04 12:30,4,8.381,8.396,8.318,8.318,0
20090101|2008-09-04 13:00,4,8.334,8.454,8.332,8.454,0
20090101|2008-09-04 13:30,4,8.466001,8.475,8.441,8.475,0
20090101|2008-09-04 14:00,4,8.469999,8.471,8.46,8.46,0
20090101|2008-09-04 14:30,4,8.48,8.48,8.474,8.474,0
20090101|2008-09-04 15:00,4,8.482,8.51,8.482,8.51,0
20090101|2008-09-04 15:30,4,8.52,8.52,8.52,8.52,0
20090101|2008-09-04 16:00,4,8.471,8.471,8.46,8.46,0
20090101|2008-09-04 18:00,5,8.481,8.481,8.481,8.481,0
20090101|2008-09-05 03:00,5,8.478,8.478,8.46,8.46,0
20090101|2008-09-05 03:30,5,8.46,8.469,8.46,8.46,0
20090101|2008-09-05 04:30,5,8.43,8.444,8.43,8.444,0
20090101|2008-09-05 05:00,5,8.375,8.375,8.375,8.375,0
20090101|2008-09-05 05:30,5,8.416,8.416,8.416,8.416,0
20090101|2008-09-05 06:00,5,8.43,8.43,8.43,8.43,0
20090101|2008-09-05 06:30,5,8.54,8.54,8.5,8.5,0
20090101|2008-09-05 07:00,5,8.499,8.499,8.471,8.471,0
20090101|2008-09-05 07:30,5,8.482,8.54,8.461,8.526,0
20090101|2008-09-05 08:00,5,8.557,8.573999,8.532,8.559999,0
20090101|2008-09-05 08:30,5,8.545,8.545,8.46,8.46,0
20090101|2008-09-05 09:00,5,8.434999,8.45,8.371,8.388,0
20090101|2008-09-05 09:30,5,8.375,8.458,8.373,8.458,0
20090101|2008-09-05 10:00,5,8.49,8.511,8.455,8.511,0
20090101|2008-09-05 10:30,5,8.503,8.503,8.42,8.42,0
20090101|2008-09-05 11:00,5,8.401999,8.441,8.397,8.441,0
20090101|2008-09-05 11:30,5,8.451,8.485,8.451,8.485,0
20090101|2008-09-05 12:00,5,8.494,8.525,8.494,8.504,0
20090101|2008-09-05 12:30,5,8.49,8.538,8.49,8.538,0
20090101|2008-09-05 13:00,5,8.545,8.598001,8.545,8.587,0
20090101|2008-09-05 13:30,5,8.587999,8.608999,8.556,8.608999,0
20090101|2008-09-05 14:00,5,8.603,8.62,8.576,8.579,0
20090101|2008-09-05 14:30,5,8.592,8.592,8.592,8.592,0
20090101|2008-09-05 15:00,5,8.584,8.591001,8.584,8.591001,0
20090101|2008-09-07 17:00,8,8.76,8.77,8.76,8.77,0
20090101|2008-09-07 17:30,8,8.747,8.747,8.747,8.747,0
20090101|2008-09-07 19:30,8,8.74,8.74,8.74,8.74,0
20090101|2008-09-07 21:30,8,8.76,8.771,8.76,8.771,0
20090101|2008-09-08 03:00,8,8.705,8.705,8.705,8.705,0
20090101|2008-09-08 06:00,8,8.71,8.71,8.71,8.71,0
20090101|2008-09-08 06:30,8,8.71,8.754,8.71,8.754,0
20090101|2008-09-08 07:00,8,8.698,8.7,8.65,8.65,0
20090101|2008-09-08 07:30,8,8.664,8.664,8.651999,8.651999,0
20090101|2008-09-08 08:00,8,8.651999,8.666,8.518,8.63,2
20090101|2008-09-08 08:30,8,8.658,8.74,8.651,8.651,0
20090101|2008-09-08 09:00,8,8.658999,8.658999,8.57,8.578,0
20090101|2008-09-08 09:30,8,8.579,8.63,8.579,8.598001,1
20090101|2008-09-08 10:00,8,8.586,8.674,8.586,8.614,0
20090101|2008-09-08 10:30,8,8.601999,8.62,8.447001,8.488,5
20090101|2008-09-08 11:00,8,8.461,8.538,8.444,8.536,0
20090101|2008-09-08 11:30,8,8.544001,8.57,8.518,8.555,0
20090101|2008-09-08 12:00,8,8.561,8.568,8.518,8.533,0
20090101|2008-09-08 12:30,8,8.558001,8.605,8.541,8.578,0
20090101|2008-09-08 13:00,8,8.58,8.601,8.509,8.555,0
20090101|2008-09-08 13:30,8,8.559999,8.559999,8.529,8.541,0
20090101|2008-09-08 14:00,8,8.566,8.566999,8.565001,8.566999,0
20090101|2008-09-08 14:30,8,8.562,8.562,8.55,8.562,0
20090101|2008-09-08 15:00,8,8.6,8.62,8.6,8.62,0
20090101|2008-09-08 15:30,8,8.605,8.605,8.605,8.605,0
20090101|2008-09-08 17:00,9,8.61,8.61,8.561,8.561,0
20090101|2008-09-08 21:00,9,8.377,8.377,8.377,8.377,0
20090101|2008-09-09 02:00,9,8.4,8.4,8.4,8.4,0
20090101|2008-09-09 02:30,9,8.42,8.42,8.42,8.42,0
20090101|2008-09-09 04:00,9,8.35,8.35,8.35,8.35,0
20090101|2008-09-09 05:00,9,8.35,8.35,8.35,8.35,0
20090101|2008-09-09 06:00,9,8.35,8.35,8.29,8.29,0
20090101|2008-09-09 06:30,9,8.289,8.289,8.256,8.259,0
20090101|2008-09-09 07:00,9,8.25,8.268,8.229,8.268,0
20090101|2008-09-09 07:30,9,8.256,8.261,8.217,8.257,0
20090101|2008-09-09 08:00,9,8.248,8.29,8.235,8.26,0
20090101|2008-09-09 08:30,9,8.235,8.256,8.226999,8.254,0
20090101|2008-09-09 09:00,9,8.269,8.282,8.245,8.272,0
20090101|2008-09-09 09:30,9,8.287001,8.29,8.23,8.265,0
20090101|2008-09-09 10:00,9,8.25,8.311,8.249,8.309,0
20090101|2008-09-09 10:30,9,8.311,8.355,8.301001,8.334,0
20090101|2008-09-09 11:00,9,8.351999,8.372,8.34,8.355,1
20090101|2008-09-09 11:30,9,8.356,8.415,8.356,8.364,0
20090101|2008-09-09 12:00,9,8.432,8.466001,8.427,8.43,0
20090101|2008-09-09 12:30,9,8.465,8.486,8.427999,8.429,0
20090101|2008-09-09 13:00,9,8.462999,8.57,8.455999,8.5,0
20090101|2008-09-09 13:30,9,8.5,8.5,8.408,8.423,0
20090101|2008-09-09 14:00,9,8.43,8.43,8.419001,8.419001,0
20090101|2008-09-09 15:00,9,8.397,8.444,8.397,8.444,0
20090101|2008-09-09 21:00,10,8.515,8.515,8.515,8.515,0
20090101|2008-09-10 07:00,10,8.46,8.46,8.445,8.445,0
20090101|2008-09-10 07:30,10,8.465,8.475,8.39,8.39,0
20090101|2008-09-10 08:00,10,8.401999,8.42,8.383,8.4,0
20090101|2008-09-10 08:30,10,8.405001,8.441,8.392,8.43,0
20090101|2008-09-10 09:00,10,8.453,8.489,8.436,8.436,0
20090101|2008-09-10 09:30,10,8.452,8.452,8.309999,8.330999,0
20090101|2008-09-10 10:00,10,8.337,8.349,8.2,8.212999,0
20090101|2008-09-10 10:30,10,8.205,8.29,8.188,8.29,1
20090101|2008-09-10 11:00,10,8.297,8.297,8.196,8.196,0
20090101|2008-09-10 11:30,10,8.194,8.239,8.189,8.231,0
20090101|2008-09-10 12:00,10,8.212,8.32,8.212,8.32,0
20090101|2008-09-10 12:30,10,8.33,8.362,8.302,8.304,1
20090101|2008-09-10 13:00,10,8.316,8.342,8.280001,8.3,0
20090101|2008-09-10 13:30,10,8.3,8.316,8.29,8.294001,0
20090101|2008-09-10 14:00,10,8.29,8.29,8.265,8.271,0
20090101|2008-09-10 14:30,10,8.252,8.27,8.252,8.27,0
20090101|2008-09-10 15:00,10,8.278,8.283999,8.278,8.283999,0
20090101|2008-09-10 15:30,10,8.286,8.3,8.286,8.3,0
20090101|2008-09-10 16:00,10,8.294001,8.294001,8.294001,8.294001,0
20090101|2008-09-10 17:30,11,8.35,8.35,8.35,8.35,0
20090101|2008-09-10 21:00,11,8.468,8.468,8.468,8.468,0
20090101|2008-09-10 21:30,11,8.49,8.49,8.49,8.49,0
20090101|2008-09-11 04:00,11,8.35,8.35,8.35,8.35,0
20090101|2008-09-11 06:30,11,8.368,8.374,8.339,8.339,0
20090101|2008-09-11 07:00,11,8.385,8.4,8.385,8.4,0
20090101|2008-09-11 07:30,11,8.41,8.41,8.332,8.353,0
20090101|2008-09-11 08:00,11,8.361,8.412001,8.36,8.385,0
20090101|2008-09-11 08:30,11,8.385,8.385,8.346,8.36,0
20090101|2008-09-11 09:00,11,8.347,8.358,8.32,8.358,0
20090101|2008-09-11 09:30,11,8.358,8.358,8.17,8.219999,1
20090101|2008-09-11 10:00,11,8.190001,8.24,8.175,8.198999,0
20090101|2008-09-11 10:30,11,8.21,8.255,8.177,8.23,0
20090101|2008-09-11 11:00,11,8.229,8.236,8.190001,8.207,0
20090101|2008-09-11 11:30,11,8.203,8.233999,8.198999,8.203,0
20090101|2008-09-11 12:00,11,8.2,8.214,8.146,8.154,0
20090101|2008-09-11 12:30,11,8.15,8.189,8.135,8.18,0
20090101|2008-09-11 13:00,11,8.163,8.18,8.133,8.168,0
20090101|2008-09-11 13:30,11,8.165,8.167,8.13,8.14,2
20090101|2008-09-11 14:00,11,8.144,8.144,8.101999,8.101999,0
20090101|2008-09-11 14:30,11,8.09,8.1,8.09,8.1,0
20090101|2008-09-11 15:00,11,8.111,8.141001,8.111,8.132,0
20090101|2008-09-11 15:30,11,8.157,8.17,8.157,8.17,0
20090101|2008-09-11 17:00,12,8.174,8.186,8.174,8.186,0
20090101|2008-09-11 18:00,12,8.165,8.165,8.165,8.165,0
20090101|2008-09-11 18:30,12,8.2,8.2,8.2,8.2,0
20090101|2008-09-11 21:30,12,8.151999,8.2,8.151999,8.2,0
20090101|2008-09-11 22:00,12,8.151,8.151,8.09,8.09,0
20090101|2008-09-12 02:00,12,8.191,8.191,8.191,8.191,0
20090101|2008-09-12 06:30,12,8.151999,8.151999,8.151999,8.151999,0
20090101|2008-09-12 07:00,12,8.155001,8.155001,8.155001,8.155001,0
20090101|2008-09-12 07:30,12,8.138,8.16,8.138,8.16,0
20090101|2008-09-12 08:00,12,8.158999,8.212999,8.158999,8.195,0
20090101|2008-09-12 08:30,12,8.205999,8.232,8.203,8.226,0
20090101|2008-09-12 09:00,12,8.233,8.36,8.23,8.33,0
20090101|2008-09-12 09:30,12,8.333,8.386,8.322001,8.385,0
20090101|2008-09-12 10:00,12,8.396,8.45,8.394,8.401999,0
20090101|2008-09-12 10:30,12,8.423,8.423,8.353,8.353,0
20090101|2008-09-12 11:00,12,8.328,8.344,8.264,8.344,0
20090101|2008-09-12 11:30,12,8.328,8.33,8.252,8.252,0
20090101|2008-09-12 12:00,12,8.257,8.288,8.255,8.281,0
20090101|2008-09-12 12:30,12,8.286,8.286,8.17,8.186,0
20090101|2008-09-12 13:00,12,8.202,8.252,8.18,8.252,0
20090101|2008-09-12 13:30,12,8.225,8.253,8.225,8.253,0
20090101|2008-09-12 14:00,12,8.253,8.264,8.253,8.264,0
20090101|2008-09-12 14:30,12,8.25,8.280001,8.25,8.280001,0
20090101|2008-09-12 15:00,12,8.280001,8.280001,8.280001,8.280001,0
20090101|2008-09-12 15:30,12,8.3,8.3,8.3,8.3,0
20090101|2008-09-12 16:00,12,8.287001,8.304,8.287001,8.304,0
20090101|2008-09-14 16:00,14,8.38,8.38,8.38,8.38,0
20090101|2008-09-14 17:30,15,8.353,8.353,8.335,8.335,0
20090101|2008-09-14 20:30,15,8.309999,8.309999,8.309999,8.309999,0
20090101|2008-09-14 21:00,15,8.273001,8.273001,8.273001,8.273001,0
20090101|2008-09-15 04:30,15,8.201,8.201,8.190001,8.190001,0
20090101|2008-09-15 06:00,15,8.211,8.211,8.211,8.211,0
20090101|2008-09-15 06:30,15,8.175,8.175,8.04,8.092,0
20090101|2008-09-15 07:00,15,8.13,8.13,8.123,8.123,0
20090101|2008-09-15 07:30,15,8.115,8.14,8.115,8.133,0
20090101|2008-09-15 08:00,15,8.153,8.154,8.076,8.097,0
20090101|2008-09-15 08:30,15,8.1,8.13,8.08,8.11,0
20090101|2008-09-15 09:00,15,8.098001,8.1,8.05,8.056,0
20090101|2008-09-15 09:30,15,8.071,8.076,8.043,8.071,0
20090101|2008-09-15 10:00,15,8.07,8.17,8.062,8.114,0
20090101|2008-09-15 10:30,15,8.106,8.4,8.106,8.36,0
20090101|2008-09-15 11:00,15,8.381,8.649,8.376,8.4,0
20090101|2008-09-15 11:30,15,8.4,8.48,8.4,8.48,0
20090101|2008-09-15 12:00,15,8.457,8.472,8.43,8.441,0
20090101|2008-09-15 12:30,15,8.440001,8.469,8.4,8.407,0
20090101|2008-09-15 13:00,15,8.406,8.41,8.173,8.243,1
20090101|2008-09-15 13:30,15,8.246,8.25,8.243,8.243,0
20090101|2008-09-15 14:00,15,8.252,8.252,8.235,8.235,0
20090101|2008-09-15 14:30,15,8.215,8.231,8.215,8.231,0
20090101|2008-09-15 15:00,15,8.238,8.238,8.233999,8.233999,0
20090101|2008-09-15 15:30,15,8.21,8.21,8.188,8.188,0
20090101|2008-09-15 16:00,15,8.186,8.186,8.186,8.186,0
20090101|2008-09-15 17:00,16,8.146,8.236,8.146,8.236,0
20090101|2008-09-15 21:30,16,8.142,8.142,8.14,8.14,0
20090101|2008-09-16 00:30,16,8.138,8.138,8.138,8.138,0
20090101|2008-09-16 05:30,16,8.347,8.351,8.347,8.351,0
20090101|2008-09-16 06:00,16,8.304,8.304,8.304,8.304,0
20090101|2008-09-16 06:30,16,8.219999,8.219999,8.219999,8.219999,0
20090101|2008-09-16 07:00,16,8.226,8.29,8.225,8.280001,0
20090101|2008-09-16 07:30,16,8.276,8.276,8.226,8.226,0
20090101|2008-09-16 08:00,16,8.226,8.226,8.080999,8.087999,0
20090101|2008-09-16 08:30,16,8.076,8.108999,8,8.038,1
20090101|2008-09-16 09:00,16,8.035,8.073,8.008,8.014,0
20090101|2008-09-16 09:30,16,8.043,8.116,8.04,8.101,0
20090101|2008-09-16 10:00,16,8.07,8.164,8.068,8.077,0
20090101|2008-09-16 10:30,16,8.09,8.13,8.058001,8.11,0
20090101|2008-09-16 11:00,16,8.13,8.137,8.105,8.126,0
20090101|2008-09-16 11:30,16,8.144,8.191,8.14,8.176001,0
20090101|2008-09-16 12:00,16,8.2,8.2,8.103,8.133,0
20090101|2008-09-16 12:30,16,8.16,8.195,8.14,8.195,0
20090101|2008-09-16 13:00,16,8.18,8.18,8.115,8.135,4
20090101|2008-09-16 13:30,16,8.117,8.124,8.059999,8.09,0
20090101|2008-09-16 14:00,16,8.15,8.15,8.143,8.143,0
20090101|2008-09-16 14:30,16,8.12,8.12,8.103,8.115,0
20090101|2008-09-16 15:00,16,8.14,8.142,8.139,8.139,0
20090101|2008-09-16 15:30,16,8.165,8.165,8.165,8.165,0
20090101|2008-09-16 18:00,17,8.132,8.177,8.132,8.177,0
20090101|2008-09-16 20:00,17,8.226999,8.235,8.226999,8.235,0
20090101|2008-09-16 20:30,17,8.27,8.27,8.27,8.27,0
20090101|2008-09-16 22:00,17,8.256,8.256,8.256,8.256,0
20090101|2008-09-17 00:00,17,8.256,8.256,8.256,8.256,0
20090101|2008-09-17 06:30,17,8.26,8.275,8.26,8.275,0
20090101|2008-09-17 07:00,17,8.29,8.336,8.29,8.309999,0
20090101|2008-09-17 07:30,17,8.257,8.257,8.246,8.255,0
20090101|2008-09-17 08:00,17,8.279,8.376,8.259,8.36,0
20090101|2008-09-17 08:30,17,8.354,8.472,8.348001,8.459,2
20090101|2008-09-17 09:00,17,8.455999,8.466001,8.384,8.421,0
20090101|2008-09-17 09:30,17,8.434999,8.532,8.392,8.532,0
20090101|2008-09-17 10:00,17,8.451,8.483,8.4,8.471,1
20090101|2008-09-17 10:30,17,8.48,8.6,8.469999,8.547,0
20090101|2008-09-17 11:00,17,8.537001,8.719,8.517,8.517,0
20090101|2008-09-17 11:30,17,8.515,8.589,8.45,8.485,0
20090101|2008-09-17 12:00,17,8.5,8.508,8.455999,8.49,0
20090101|2008-09-17 12:30,17,8.469999,8.632,8.469999,8.612,0
20090101|2008-09-17 13:00,17,8.6,8.665,8.51,8.665,0
20090101|2008-09-17 13:30,17,8.664,8.698999,8.645,8.674,2
20090101|2008-09-17 14:00,17,8.677999,8.698999,8.677999,8.690001,0
20090101|2008-09-17 14:30,17,8.676001,8.677,8.665,8.665,0
20090101|2008-09-17 15:00,17,8.665,8.665,8.651999,8.651999,0
20090101|2008-09-17 15:30,17,8.66,8.67,8.653,8.67,0
20090101|2008-09-17 18:00,18,8.741,8.741,8.741,8.741,0
20090101|2008-09-17 19:30,18,8.873,8.873,8.825,8.825,0
20090101|2008-09-17 22:00,18,8.863,8.863,8.863,8.863,0
20090101|2008-09-18 01:30,18,8.841001,8.841001,8.84,8.84,0
20090101|2008-09-18 02:00,18,8.875,8.875,8.875,8.875,0
20090101|2008-09-18 02:30,18,8.879,8.964,8.879,8.964,0
20090101|2008-09-18 03:00,18,8.962999,8.968,8.962999,8.968,0
20090101|2008-09-18 04:30,18,8.940001,8.940001,8.927,8.927,0
20090101|2008-09-18 05:30,18,8.955999,8.955999,8.955999,8.955999,0
20090101|2008-09-18 06:00,18,8.955999,8.955999,8.9,8.9,0
20090101|2008-09-18 06:30,18,8.9,8.9,8.9,8.9,0
20090101|2008-09-18 07:00,18,8.99,9.025,8.99,8.996,0
20090101|2008-09-18 07:30,18,9.009,9.009,8.9,8.9,0
20090101|2008-09-18 08:00,18,8.9,8.908,8.825,8.825,0
20090101|2008-09-18 08:30,18,8.825,8.901,8.807,8.888,0
20090101|2008-09-18 09:00,18,8.825,8.855,8.75,8.772,0
20090101|2008-09-18 09:30,18,8.780001,8.782,8.361,8.39,0
20090101|2008-09-18 10:00,18,8.418,8.52,8.415,8.49,0
20090101|2008-09-18 10:30,18,8.469999,8.469999,8.38,8.386,0
20090101|2008-09-18 11:00,18,8.35,8.418,8.323999,8.34,0
20090101|2008-09-18 11:30,18,8.392,8.427,8.38,8.427,0
20090101|2008-09-18 12:00,18,8.395,8.416,8.38,8.382,0
20090101|2008-09-18 12:30,18,8.392,8.504,8.392,8.494,0
20090101|2008-09-18 13:00,18,8.503,8.539,8.469,8.515,0
20090101|2008-09-18 13:30,18,8.515,8.515,8.486,8.5,0
20090101|2008-09-18 14:00,18,8.524,8.524,8.494,8.494,0
20090101|2008-09-18 14:30,18,8.506,8.506,8.506,8.506,0
20090101|2008-09-18 15:00,18,8.52,8.52,8.497,8.497,0
20090101|2008-09-18 15:30,18,8.497,8.497,8.497,8.497,0
20090101|2008-09-18 16:00,18,8.483,8.483,8.46,8.46,0
20090101|2008-09-18 17:00,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-18 22:00,19,8.5,8.516001,8.5,8.516001,0
20090101|2008-09-18 22:30,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-18 23:30,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-19 00:00,19,8.516001,8.516001,8.505,8.506,0
20090101|2008-09-19 01:00,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-19 01:30,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-19 02:00,19,8.516001,8.516001,8.516001,8.516001,0
20090101|2008-09-19 05:30,19,8.51,8.51,8.51,8.51,0
20090101|2008-09-19 06:30,19,8.467,8.488,8.467,8.488,0
20090101|2008-09-19 07:00,19,8.511,8.562,8.511,8.535,0
20090101|2008-09-19 07:30,19,8.52,8.557,8.52,8.545,0
20090101|2008-09-19 08:00,19,8.546,8.636,8.546,8.592,0
20090101|2008-09-19 08:30,19,8.58,8.619,8.516001,8.52,0
20090101|2008-09-19 09:00,19,8.541,8.541,8.48,8.530001,0
20090101|2008-09-19 09:30,19,8.547,8.55,8.5,8.508,0
20090101|2008-09-19 10:00,19,8.535,8.535,8.448999,8.448999,0
20090101|2008-09-19 10:30,19,8.462,8.48,8.45,8.48,0
20090101|2008-09-19 11:00,19,8.482,8.482,8.423,8.424,0
20090101|2008-09-19 11:30,19,8.424,8.424,8.367,8.367,0
20090101|2008-09-19 12:00,19,8.382,8.446,8.382,8.411,0
20090101|2008-09-19 12:30,19,8.443,8.443,8.41,8.423,0
20090101|2008-09-19 13:00,19,8.440001,8.475,8.427,8.458,0
20090101|2008-09-19 13:30,19,8.458,8.461,8.432,8.439,0
20090101|2008-09-19 14:00,19,8.45,8.462,8.446,8.452,0
20090101|2008-09-19 14:30,19,8.45,8.469999,8.45,8.469999,0
20090101|2008-09-19 15:00,19,8.48,8.48,8.434999,8.434999,0
20090101|2008-09-19 15:30,19,8.443,8.443,8.443,8.443,0
20090101|2008-09-22 07:00,22,8.461,8.461,8.395,8.4,0
20090101|2008-09-22 07:30,22,8.399,8.399,8.399,8.399,0
20090101|2008-09-22 08:00,22,8.401999,8.412001,8.325,8.336,0
20090101|2008-09-22 08:30,22,8.34,8.386,8.34,8.38,0
20090101|2008-09-22 09:00,22,8.376,8.452,8.37,8.446,1
20090101|2008-09-22 09:30,22,8.455999,8.459,8.395,8.443,0
20090101|2008-09-22 10:00,22,8.446,8.446,8.418,8.427999,0
20090101|2008-09-22 10:30,22,8.434,8.465,8.427999,8.452,0
20090101|2008-09-22 11:00,22,8.482,8.487,8.443,8.48,0
20090101|2008-09-22 11:30,22,8.48,8.518,8.472,8.497,0
20090101|2008-09-22 12:00,22,8.485,8.487,8.455,8.473001,0
20090101|2008-09-22 12:30,22,8.475,8.555,8.475,8.541,0
20090101|2008-09-22 13:00,22,8.547,8.6,8.536,8.554,0
20090101|2008-09-22 13:30,22,8.519,8.565001,8.509,8.509,0
20090101|2008-09-22 14:00,22,8.509,8.548,8.508,8.521,0
20090101|2008-09-22 14:30,22,8.518,8.521,8.513,8.513,0
20090101|2008-09-22 15:00,22,8.514,8.571,8.514,8.571,0
20090101|2008-09-22 15:30,22,8.559999,8.559999,8.559999,8.559999,0
20090101|2008-09-23 07:00,23,8.580999,8.580999,8.559999,8.559999,0
20090101|2008-09-23 07:30,23,8.532,8.532,8.43,8.464,0
20090101|2008-09-23 08:00,23,8.491,8.681,8.472,8.658,0
20090101|2008-09-23 08:30,23,8.654,8.66,8.604,8.62,0
20090101|2008-09-23 09:00,23,8.68,8.788,8.68,8.7,0
20090101|2008-09-23 09:30,23,8.701,8.746,8.698999,8.746,0
20090101|2008-09-23 10:00,23,8.732,8.746,8.681,8.689,0
20090101|2008-09-23 10:30,23,8.681,8.719999,8.655001,8.719999,0
20090101|2008-09-23 11:00,23,8.697001,8.74,8.684999,8.74,0
20090101|2008-09-23 11:30,23,8.746,8.75,8.7,8.701,0
20090101|2008-09-23 12:00,23,8.704,8.704,8.62,8.644,0
20090101|2008-09-23 12:30,23,8.688,8.738,8.688,8.703,0
20090101|2008-09-23 13:00,23,8.725,8.775,8.66,8.66,0
20090101|2008-09-23 13:30,23,8.664,8.712999,8.664,8.708,0
20090101|2008-09-23 14:00,23,8.71,8.71,8.698,8.7,0
20090101|2008-09-23 14:30,23,8.693,8.719999,8.693,8.71,0
20090101|2008-09-23 15:00,23,8.715,8.735,8.715,8.735,0
20090101|2008-09-23 16:00,23,8.749,8.749,8.749,8.749,0
20090101|2008-09-23 19:00,24,8.771,8.771,8.771,8.771,0
20090101|2008-09-24 05:00,24,8.798,8.798,8.798,8.798,0
20090101|2008-09-24 06:30,24,8.796,8.805,8.796,8.805,0
20090101|2008-09-24 07:00,24,8.805,8.841001,8.805,8.841001,0
20090101|2008-09-24 07:30,24,8.815001,8.815001,8.79,8.793,0
20090101|2008-09-24 08:00,24,8.79,8.8,8.679,8.695,0
20090101|2008-09-24 08:30,24,8.690001,8.712999,8.646,8.665,0
20090101|2008-09-24 09:00,24,8.645,8.647,8.469999,8.57,0
20090101|2008-09-24 09:30,24,8.587999,8.616,8.569,8.585,0
20090101|2008-09-24 10:00,24,8.564,8.564,8.5,8.517,0
20090101|2008-09-24 10:30,24,8.499,8.526,8.465,8.506,0
20090101|2008-09-24 11:00,24,8.471,8.505,8.458,8.505,0
20090101|2008-09-24 11:30,24,8.472,8.515,8.465,8.515,0
20090101|2008-09-24 12:00,24,8.51,8.51,8.45,8.461,0
20090101|2008-09-24 12:30,24,8.45,8.465,8.41,8.434,0
20090101|2008-09-24 13:00,24,8.42,8.487,8.41,8.487,0
20090101|2008-09-24 13:30,24,8.475,8.481,8.464,8.469999,0
20090101|2008-09-24 14:00,24,8.466001,8.49,8.466001,8.489,0
20090101|2008-09-24 14:30,24,8.482,8.482,8.482,8.482,0
20090101|2008-09-24 15:00,24,8.482,8.482,8.482,8.482,0
20090101|2008-09-24 16:00,24,8.482,8.482,8.482,8.482,0
20090101|2008-09-24 17:00,25,8.469999,8.469999,8.469999,8.469999,0
20090101|2008-09-25 01:30,25,8.424,8.424,8.424,8.424,0
20090101|2008-09-25 02:00,25,8.497,8.497,8.497,8.497,0
20090101|2008-09-25 03:30,25,8.424,8.439,8.424,8.439,0
20090101|2008-09-25 06:00,25,8.441,8.441,8.441,8.441,0
20090101|2008-09-25 06:30,25,8.440001,8.440001,8.440001,8.440001,0
20090101|2008-09-25 07:00,25,8.440001,8.447001,8.37,8.42,0
20090101|2008-09-25 07:30,25,8.385,8.396,8.384,8.39,0
20090101|2008-09-25 08:00,25,8.382,8.42,8.319,8.361,0
20090101|2008-09-25 08:30,25,8.358,8.365,8.344,8.344999,0
20090101|2008-09-25 09:00,25,8.342,8.344999,8.269,8.285,0
20090101|2008-09-25 09:30,25,8.275,8.519,8.275,8.408,0
20090101|2008-09-25 10:00,25,8.401999,8.431,8.369,8.415,0
20090101|2008-09-25 10:30,25,8.413,8.416,8.385,8.414,0
20090101|2008-09-25 11:00,25,8.401,8.552,8.401,8.526,0
20090101|2008-09-25 11:30,25,8.503,8.674,8.502,8.614,0
20090101|2008-09-25 12:00,25,8.594999,8.62,8.566999,8.566999,0
20090101|2008-09-25 12:30,25,8.559,8.561,8.48,8.482,0
20090101|2008-09-25 13:00,25,8.473001,8.545,8.440001,8.440001,7
20090101|2008-09-25 13:30,25,8.440001,8.475,8.440001,8.472,0
20090101|2008-09-25 14:00,25,8.518,8.518,8.514,8.514,0
20090101|2008-09-25 14:30,25,8.508,8.513,8.508,8.513,0
20090101|2008-09-25 15:30,25,8.5,8.509,8.5,8.509,0
20090101|2008-09-26 06:30,26,8.440001,8.440001,8.429,8.429,0
20090101|2008-09-26 07:00,26,8.42,8.42,8.344,8.344,0
20090101|2008-09-26 07:30,26,8.335,8.335,8.25,8.25,0
20090101|2008-09-26 08:00,26,8.246,8.268,8.198,8.216001,0
20090101|2008-09-26 08:30,26,8.225,8.252,8.208,8.246,0
20090101|2008-09-26 09:00,26,8.249,8.304,8.236,8.244,0
20090101|2008-09-26 09:30,26,8.243,8.243,8.135,8.194,0
20090101|2008-09-26 10:00,26,8.197001,8.24,8.145,8.236,0
20090101|2008-09-26 10:30,26,8.235,8.237,8.151999,8.222,0
20090101|2008-09-26 11:00,26,8.228,8.264,8.209,8.219,0
20090101|2008-09-26 11:30,26,8.219999,8.246,8.195,8.244,0
20090101|2008-09-26 12:00,26,8.242,8.263,8.232,8.25,0
20090101|2008-09-26 12:30,26,8.25,8.3,8.25,8.289,0
20090101|2008-09-26 13:00,26,8.308001,8.35,8.233,8.25,0
20090101|2008-09-26 13:30,26,8.248,8.292,8.245,8.292,0
20090101|2008-09-26 14:00,26,8.292,8.304,8.258,8.266001,0
20090101|2008-09-26 14:30,26,8.280001,8.285,8.280001,8.285,0
20090101|2008-09-26 15:00,26,8.299,8.299,8.26,8.26,0
20090101|2008-09-28 21:00,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-28 22:30,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 00:00,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 00:30,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 01:00,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 01:30,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 02:00,29,8.190001,8.190001,8.190001,8.190001,0
20090101|2008-09-29 06:30,29,8.14,8.14,8.126,8.126,0
20090101|2008-09-29 07:00,29,8.1,8.1,8.056,8.080999,0
20090101|2008-09-29 07:30,29,8.108,8.108,7.95,7.983,0
20090101|2008-09-29 08:00,29,7.982,7.988,7.812,7.879,1
20090101|2008-09-29 08:30,29,7.851,7.867,7.817,7.864,0
20090101|2008-09-29 09:00,29,7.861,7.863,7.82,7.859,0
20090101|2008-09-29 09:30,29,7.868,7.886,7.849,7.853,0
20090101|2008-09-29 10:00,29,7.855,7.872,7.833,7.853,0
20090101|2008-09-29 10:30,29,7.843,7.89,7.823,7.88,0
20090101|2008-09-29 11:00,29,7.865,7.916,7.854,7.916,0
20090101|2008-09-29 11:30,29,7.9,7.93,7.9,7.93,1
20090101|2008-09-29 12:00,29,7.927,7.959,7.92,7.959,0
20090101|2008-09-29 12:30,29,7.959,7.959,7.8,7.88,0
20090101|2008-09-29 13:00,29,7.878,7.888,7.83,7.836,0
20090101|2008-09-29 13:30,29,7.831,7.831,7.78,7.8,0
20090101|2008-09-29 14:00,29,7.797,7.801,7.787,7.788,0
20090101|2008-09-29 14:30,29,7.783,7.8,7.767,7.8,0
20090101|2008-09-29 15:00,29,7.805,7.805,7.805,7.805,0
20090101|2008-09-29 15:30,29,7.811,7.825,7.811,7.825,0
20090101|2008-09-29 16:00,29,7.826,7.826,7.82,7.82,0
20090101|2008-09-29 17:30,30,7.824,7.83,7.824,7.83,0
20090101|2008-09-29 21:00,30,7.825,7.825,7.825,7.825,0
20090101|2008-09-29 21:30,30,7.849,7.849,7.849,7.849,0
20090101|2008-09-29 22:00,30,7.843,7.843,7.83,7.83,0
20090101|2008-09-29 22:30,30,7.83,7.83,7.83,7.83,0
20090101|2008-09-29 23:00,30,7.83,7.83,7.83,7.83,0
20090101|2008-09-30 00:00,30,7.83,7.83,7.83,7.83,0
20090101|2008-09-30 01:00,30,7.83,7.83,7.83,7.83,0
20090101|2008-09-30 02:00,30,7.83,7.83,7.83,7.83,0
20090101|2008-09-30 02:30,30,7.824,7.83,7.824,7.83,0
20090101|2008-09-30 03:00,30,7.824,7.824,7.824,7.824,0
20090101|2008-09-30 03:30,30,7.824,7.835,7.824,7.835,0
20090101|2008-09-30 04:00,30,7.85,7.89,7.85,7.89,0
20090101|2008-09-30 04:30,30,7.89,7.9,7.89,7.9,0
20090101|2008-09-30 06:30,30,7.923,7.925,7.923,7.925,0
20090101|2008-09-30 07:00,30,7.925,7.925,7.857,7.872,0
20090101|2008-09-30 07:30,30,7.846,7.9,7.846,7.869,0
20090101|2008-09-30 08:00,30,7.871,7.928,7.86,7.9,0
20090101|2008-09-30 08:30,30,7.916,7.932,7.89,7.898,0
20090101|2008-09-30 09:00,30,7.914,7.975,7.886,7.951,0
20090101|2008-09-30 09:30,30,7.95,7.973001,7.908,7.931,0
20090101|2008-09-30 10:00,30,7.906,7.928,7.906,7.928,0
20090101|2008-09-30 10:30,30,7.935,7.938,7.916,7.928,0
20090101|2008-09-30 11:00,30,7.97,7.999,7.97,7.985,0
20090101|2008-09-30 11:30,30,7.988,8.026,7.988,8.002,0
20090101|2008-09-30 12:00,30,8.001,8.061,7.985,8.05,0
20090101|2008-09-30 12:30,30,8.02,8.04,8.02,8.030001,0
20090101|2008-09-30 13:00,30,8.015,8.038,7.98,8.02,0
20090101|2008-09-30 13:30,30,8.021,8.051001,8.016001,8.051001,0
20090101|2008-09-30 14:00,30,8.052999,8.052999,8.04,8.045,0
20090101|2008-09-30 14:30,30,8.046,8.068,8.046,8.059,0
20090101|2008-09-30 15:00,30,8.083,8.1,8.079,8.1,0
20090101|2008-09-30 15:30,30,8.091001,8.091001,8.091001,8.091001,0
20090101|2008-09-30 19:30,1,8.123,8.123,8.123,8.123,0
20090101|2008-10-01 03:00,1,8.12,8.12,8.12,8.12,0
20090101|2008-10-01 04:30,1,8.123,8.123,8.123,8.123,0
20090101|2008-10-01 06:00,1,8.032,8.032,8.032,8.032,0
20090101|2008-10-01 06:30,1,8.045,8.045,8.045,8.045,0
20090101|2008-10-01 07:00,1,8.02,8.101999,8.02,8.055,0
20090101|2008-10-01 07:30,1,8.05,8.052999,8.035,8.052999,0
20090101|2008-10-01 08:00,1,8.055,8.075,8.035,8.055,0
20090101|2008-10-01 08:30,1,8.062,8.146,8.04,8.133,0
20090101|2008-10-01 09:00,1,8.124,8.14,8.115,8.125,0
20090101|2008-10-01 09:30,1,8.11,8.12,8.036,8.105,0
20090101|2008-10-01 10:00,1,8.103,8.257,8.103,8.215,0
20090101|2008-10-01 10:30,1,8.215,8.231,8.195,8.21,0
20090101|2008-10-01 11:00,1,8.214,8.309,8.212,8.308001,0
20090101|2008-10-01 11:30,1,8.308001,8.388,8.302999,8.33,0
20090101|2008-10-01 12:00,1,8.315001,8.366,8.297,8.335,0
20090101|2008-10-01 12:30,1,8.328,8.33,8.275,8.316,0
20090101|2008-10-01 13:00,1,8.295,8.297,8.2,8.221,0
20090101|2008-10-01 13:30,1,8.222,8.222,8.216001,8.216001,0
20090101|2008-10-01 14:00,1,8.273001,8.273001,8.273001,8.273001,0
20090101|2008-10-01 14:30,1,8.255,8.255,8.255,8.255,0
20090101|2008-10-01 15:00,1,8.271,8.271,8.26,8.26,0
20090101|2008-10-01 15:30,1,8.27,8.27,8.27,8.27,0
20090101|2008-10-01 18:30,2,8.275,8.275,8.275,8.275,0
20090101|2008-10-02 05:00,2,8.223001,8.223001,8.205999,8.205999,0
20090101|2008-10-02 07:00,2,8.204,8.272,8.204,8.272,0
20090101|2008-10-02 07:30,2,8.202,8.216001,8.182,8.182,0
20090101|2008-10-02 08:00,2,8.195,8.283,8.191999,8.283,0
20090101|2008-10-02 08:30,2,8.280001,8.285,8.238,8.265,0
20090101|2008-10-02 09:00,2,8.233999,8.246,8.157,8.182,2
20090101|2008-10-02 09:30,2,8.174,8.190001,7.95,7.967,2
20090101|2008-10-02 10:00,2,7.97,8.04,7.967,8.009,0
20090101|2008-10-02 10:30,2,7.994,8.05,7.994,8.05,0
20090101|2008-10-02 11:00,2,8.079,8.105,8.066999,8.094999,0
20090101|2008-10-02 11:30,2,8.09,8.09,7.997,8.062,0
20090101|2008-10-02 12:00,2,8.041,8.045,7.97,8.007,0
20090101|2008-10-02 12:30,2,7.98,7.998,7.951,7.968,0
20090101|2008-10-02 13:00,2,7.979,8.008,7.965,7.974,0
20090101|2008-10-02 13:30,2,7.974,7.98,7.94,7.94,0
20090101|2008-10-02 14:00,2,7.969,7.969,7.969,7.969,0
20090101|2008-10-02 14:30,2,7.971,7.975,7.951,7.951,0
20090101|2008-10-02 15:00,2,7.949,7.954,7.949,7.954,0
20090101|2008-10-02 15:30,2,7.952,7.952,7.952,7.952,0
20090101|2008-10-02 19:00,3,7.905,7.905,7.905,7.905,0
20090101|2008-10-02 20:00,3,7.9,7.9,7.9,7.9,0
20090101|2008-10-03 07:30,3,7.914,7.951,7.884,7.898,0
20090101|2008-10-03 08:00,3,7.903,7.903,7.801,7.829,0
20090101|2008-10-03 08:30,3,7.839,7.901,7.839,7.898,0
20090101|2008-10-03 09:00,3,7.89,7.891,7.847,7.851,0
20090101|2008-10-03 09:30,3,7.832,7.954,7.832,7.953,0
20090101|2008-10-03 10:00,3,7.948,7.97,7.931,7.95,0
20090101|2008-10-03 10:30,3,7.928,7.945,7.925,7.925,0
20090101|2008-10-03 11:00,3,7.944,7.951,7.908999,7.908999,0
20090101|2008-10-03 11:30,3,7.901,7.937,7.9,7.917,0
20090101|2008-10-03 12:00,3,7.932,7.97,7.914,7.949,0
20090101|2008-10-03 12:30,3,7.893,7.899,7.835,7.892,0
20090101|2008-10-03 13:00,3,7.894,7.927,7.872,7.872,3
20090101|2008-10-03 13:30,3,7.872,7.895,7.87,7.893,0
20090101|2008-10-03 14:00,3,7.892,7.893,7.89,7.893,0
20090101|2008-10-03 14:30,3,7.888,7.899,7.882,7.882,0
20090101|2008-10-03 15:00,3,7.887,7.887,7.887,7.887,0
20090101|2008-10-05 17:30,6,7.82,7.82,7.82,7.82,0
20090101|2008-10-05 18:00,6,7.796,7.801,7.768,7.768,0
20090101|2008-10-05 18:30,6,7.75,7.75,7.75,7.75,0
20090101|2008-10-05 21:00,6,7.77,7.77,7.75,7.75,0
20090101|2008-10-06 02:00,6,7.74,7.74,7.74,7.74,0
20090101|2008-10-06 03:30,6,7.757,7.88,7.757,7.868,0
20090101|2008-10-06 04:30,6,7.76,7.76,7.725,7.725,0
20090101|2008-10-06 06:30,6,7.708,7.713,7.708,7.713,0
20090101|2008-10-06 07:00,6,7.708,7.715,7.665,7.665,0
20090101|2008-10-06 07:30,6,7.651,7.674,7.634,7.67,0
20090101|2008-10-06 08:00,6,7.658999,7.658999,7.6,7.61,0
20090101|2008-10-06 08:30,6,7.606,7.655,7.6,7.615,0
20090101|2008-10-06 09:00,6,7.596,7.612,7.518,7.551,0
20090101|2008-10-06 09:30,6,7.551,7.551,7.422,7.448,1
20090101|2008-10-06 10:00,6,7.45,7.529,7.45,7.515,0
20090101|2008-10-06 10:30,6,7.515,7.526999,7.445,7.496,0
20090101|2008-10-06 11:00,6,7.487,7.564,7.474,7.564,0
20090101|2008-10-06 11:30,6,7.56,7.56,7.475,7.476,0
20090101|2008-10-06 12:00,6,7.476,7.53,7.466001,7.467,0
20090101|2008-10-06 12:30,6,7.459,7.51,7.446,7.481,0
20090101|2008-10-06 13:00,6,7.485,7.49,7.396,7.401999,0
20090101|2008-10-06 13:30,6,7.403,7.418,7.392,7.418,0
20090101|2008-10-06 14:00,6,7.423,7.465,7.423,7.451,0
20090101|2008-10-06 14:30,6,7.46,7.46,7.437,7.445,0
20090101|2008-10-06 15:00,6,7.465,7.486,7.465,7.477,0
20090101|2008-10-06 15:30,6,7.473001,7.473001,7.439,7.439,0
20090101|2008-10-06 16:00,6,7.469,7.469,7.469,7.469,0
20090101|2008-10-06 17:30,7,7.453,7.453,7.43,7.43,0
20090101|2008-10-07 01:30,7,7.45,7.45,7.45,7.45,0
20090101|2008-10-07 02:00,7,7.45,7.45,7.45,7.45,0
20090101|2008-10-07 05:00,7,7.533999,7.533999,7.533999,7.533999,0
20090101|2008-10-07 06:30,7,7.45,7.45,7.45,7.45,0
20090101|2008-10-07 07:00,7,7.489,7.489,7.453,7.453,0
20090101|2008-10-07 07:30,7,7.49,7.516,7.478,7.478,0
20090101|2008-10-07 08:00,7,7.47,7.528,7.457,7.518,0
20090101|2008-10-07 08:30,7,7.496,7.537,7.445,7.462,0
20090101|2008-10-07 09:00,7,7.465,7.465,7.413,7.422,1
20090101|2008-10-07 09:30,7,7.431,7.46,7.429,7.445,0
20090101|2008-10-07 10:00,7,7.438,7.439,7.359,7.38,0
20090101|2008-10-07 10:30,7,7.385,7.431,7.385,7.416,0
20090101|2008-10-07 11:00,7,7.42,7.42,7.365,7.38,0
20090101|2008-10-07 11:30,7,7.375,7.405,7.364,7.389,0
20090101|2008-10-07 12:00,7,7.394,7.405,7.36,7.365,0
20090101|2008-10-07 12:30,7,7.36,7.382,7.335,7.347,0
20090101|2008-10-07 13:00,7,7.34,7.395,7.336,7.395,0
20090101|2008-10-07 13:30,7,7.41,7.417,7.377,7.399,0
20090101|2008-10-07 14:00,7,7.405,7.414,7.405,7.414,0
20090101|2008-10-07 14:30,7,7.433,7.433,7.4,7.4,0
20090101|2008-10-07 15:00,7,7.419,7.419,7.37,7.37,0
20090101|2008-10-07 15:30,7,7.406,7.406,7.406,7.406,0
20090101|2008-10-07 18:30,8,7.345,7.35,7.345,7.35,0
20090101|2008-10-07 23:00,8,7.354,7.354,7.354,7.354,0
20090101|2008-10-08 02:00,8,7.3,7.3,7.3,7.3,0
20090101|2008-10-08 03:00,8,7.287,7.287,7.287,7.287,0
20090101|2008-10-08 03:30,8,7.293,7.293,7.258,7.258,0
20090101|2008-10-08 04:30,8,7.26,7.26,7.25,7.25,0
20090101|2008-10-08 06:00,8,7.295,7.31,7.295,7.304,0
20090101|2008-10-08 06:30,8,7.311,7.313,7.311,7.313,0
20090101|2008-10-08 07:00,8,7.338,7.358,7.309,7.311,0
20090101|2008-10-08 07:30,8,7.309,7.319,7.275,7.319,0
20090101|2008-10-08 08:00,8,7.334,7.336,7.14,7.195,3
20090101|2008-10-08 08:30,8,7.197,7.305,7.173,7.282,0
20090101|2008-10-08 09:00,8,7.285,7.36,7.264,7.264,0
20090101|2008-10-08 09:30,8,7.29,7.348001,7.195,7.319,0
20090101|2008-10-08 10:00,8,7.31,7.31,7.247,7.293,0
20090101|2008-10-08 10:30,8,7.308,7.33,7.27,7.318,0
20090101|2008-10-08 11:00,8,7.33,7.341001,7.311,7.319,0
20090101|2008-10-08 11:30,8,7.315,7.332,7.268,7.285,0
20090101|2008-10-08 12:00,8,7.291,7.34,7.279,7.288,0
20090101|2008-10-08 12:30,8,7.304,7.434,7.303,7.431,0
20090101|2008-10-08 13:00,8,7.425,7.437,7.38,7.384,0
20090101|2008-10-08 13:30,8,7.375,7.396,7.375,7.396,0
20090101|2008-10-08 14:00,8,7.391,7.41,7.378,7.41,0
20090101|2008-10-08 14:30,8,7.405,7.421,7.374,7.374,0
20090101|2008-10-08 15:00,8,7.381,7.39,7.38,7.39,0
20090101|2008-10-08 15:30,8,7.387,7.387,7.387,7.387,0
20090101|2008-10-09 04:00,9,7.516,7.516,7.516,7.516,0
20090101|2008-10-09 05:30,9,7.467,7.467,7.467,7.467,0
20090101|2008-10-09 06:00,9,7.461,7.461,7.461,7.461,0
20090101|2008-10-09 07:00,9,7.422,7.422,7.422,7.422,0
20090101|2008-10-09 07:30,9,7.43,7.463,7.4,7.404,0
20090101|2008-10-09 08:00,9,7.405,7.406,7.333,7.357,0
20090101|2008-10-09 08:30,9,7.357,7.376,7.31,7.31,0
20090101|2008-10-09 09:00,9,7.309,7.329,7.296,7.298,0
20090101|2008-10-09 09:30,9,7.307,7.38,7.286,7.318,0
20090101|2008-10-09 10:00,9,7.335,7.389,7.324,7.388,0
20090101|2008-10-09 10:30,9,7.429,7.439,7.385,7.426,0
20090101|2008-10-09 11:00,9,7.411,7.427,7.377,7.377,0
20090101|2008-10-09 11:30,9,7.385,7.438,7.353,7.405,0
20090101|2008-10-09 12:00,9,7.389,7.394,7.364,7.392,0
20090101|2008-10-09 12:30,9,7.396,7.461,7.393,7.445,0
20090101|2008-10-09 13:00,9,7.445,7.462,7.412,7.455,0
20090101|2008-10-09 13:30,9,7.445,7.46,7.44,7.456,0
20090101|2008-10-09 14:00,9,7.44,7.448,7.427,7.427,0
20090101|2008-10-09 14:30,9,7.407,7.407,7.39,7.405,0
20090101|2008-10-09 15:00,9,7.411,7.417,7.398,7.398,0
20090101|2008-10-09 15:30,9,7.42,7.42,7.42,7.42,0
20090101|2008-10-09 17:00,10,7.4,7.458,7.4,7.458,0
20090101|2008-10-09 20:30,10,7.315,7.315,7.3,7.3,0
20090101|2008-10-09 21:00,10,7.39,7.39,7.39,7.39,0
20090101|2008-10-10 04:00,10,7.25,7.261,7.25,7.25,0
20090101|2008-10-10 06:00,10,7.288,7.288,7.288,7.288,0
20090101|2008-10-10 07:00,10,7.32,7.326,7.312,7.326,0
20090101|2008-10-10 07:30,10,7.31,7.325,7.304,7.305,0
20090101|2008-10-10 08:00,10,7.312,7.312,7.19,7.191,0
20090101|2008-10-10 08:30,10,7.205,7.303,7.202,7.255,0
20090101|2008-10-10 09:00,10,7.278,7.357,7.269,7.298,0
20090101|2008-10-10 09:30,10,7.312,7.321,7.276999,7.321,0
20090101|2008-10-10 10:00,10,7.315,7.326,7.293,7.306,0
20090101|2008-10-10 10:30,10,7.311,7.333,7.286,7.317,0
20090101|2008-10-10 11:00,10,7.317,7.37,7.307,7.33,0
20090101|2008-10-10 11:30,10,7.33,7.369,7.32,7.32,0
20090101|2008-10-10 12:00,10,7.359,7.366,7.331,7.341001,0
20090101|2008-10-10 12:30,10,7.341001,7.341001,7.201,7.238,0
20090101|2008-10-10 13:00,10,7.238,7.269,7.186,7.186,0
20090101|2008-10-10 13:30,10,7.182,7.269,7.18,7.261,0
20090101|2008-10-10 14:00,10,7.248,7.248,7.245,7.245,0
20090101|2008-10-10 14:30,10,7.325,7.339,7.293,7.3,0
20090101|2008-10-10 15:00,10,7.291,7.33,7.291,7.33,0
20090101|2008-10-10 15:30,10,7.28,7.28,7.28,7.28,0
20090101|2008-10-13 01:00,13,7.256,7.256,7.256,7.256,0
20090101|2008-10-13 01:30,13,7.288,7.288,7.249,7.249,0
20090101|2008-10-13 02:30,13,7.29,7.29,7.29,7.29,0
20090101|2008-10-13 03:00,13,7.304,7.31,7.304,7.31,0
20090101|2008-10-13 05:00,13,7.299,7.299,7.299,7.299,0
20090101|2008-10-13 06:30,13,7.299,7.299,7.299,7.299,0
20090101|2008-10-13 07:00,13,7.299,7.33,7.299,7.325,0
20090101|2008-10-13 07:30,13,7.33,7.335,7.325,7.325,0
20090101|2008-10-13 08:00,13,7.325,7.34,7.283999,7.32,0
20090101|2008-10-13 08:30,13,7.327,7.345,7.292,7.318,0
20090101|2008-10-13 09:00,13,7.314,7.35,7.314,7.345,0
20090101|2008-10-13 09:30,13,7.363,7.384,7.357,7.369,0
20090101|2008-10-13 10:00,13,7.371,7.405,7.368,7.368,0
20090101|2008-10-13 10:30,13,7.373,7.377,7.32,7.344,0
20090101|2008-10-13 11:00,13,7.335,7.353,7.333,7.333,0
20090101|2008-10-13 11:30,13,7.331,7.348001,7.31,7.316,0
20090101|2008-10-13 12:00,13,7.317,7.33,7.304,7.33,0
20090101|2008-10-13 12:30,13,7.321,7.331,7.26,7.283999,0
20090101|2008-10-13 13:00,13,7.293,7.34,7.283999,7.336,0
20090101|2008-10-13 13:30,13,7.339,7.339,7.319,7.333,0
20090101|2008-10-13 15:00,13,7.337,7.347,7.337,7.347,0
20090101|2008-10-13 16:00,13,7.34,7.34,7.34,7.34,0
20090101|2008-10-13 17:30,14,7.385,7.385,7.385,7.385,0
20090101|2008-10-13 18:00,14,7.385,7.385,7.385,7.385,0
20090101|2008-10-13 18:30,14,7.385,7.385,7.385,7.385,0
20090101|2008-10-13 19:00,14,7.385,7.385,7.385,7.385,0
20090101|2008-10-13 19:30,14,7.385,7.388,7.385,7.388,0
20090101|2008-10-13 20:00,14,7.388,7.388,7.388,7.388,0
20090101|2008-10-13 20:30,14,7.406,7.417,7.406,7.417,0
20090101|2008-10-13 21:30,14,7.426,7.426,7.426,7.426,0
20090101|2008-10-13 22:00,14,7.399,7.399,7.399,7.399,0
20090101|2008-10-14 02:00,14,7.41,7.41,7.41,7.41,0
20090101|2008-10-14 02:30,14,7.425,7.425,7.423,7.423,0
20090101|2008-10-14 03:00,14,7.427,7.427,7.427,7.427,0
20090101|2008-10-14 04:00,14,7.405,7.405,7.405,7.405,0
20090101|2008-10-14 04:30,14,7.405,7.405,7.399,7.405,0
20090101|2008-10-14 05:00,14,7.405,7.405,7.405,7.405,0
20090101|2008-10-14 06:00,14,7.4,7.4,7.4,7.4,0
20090101|2008-10-14 06:30,14,7.397,7.4,7.37,7.38,0
20090101|2008-10-14 07:00,14,7.38,7.41,7.38,7.41,0
20090101|2008-10-14 07:30,14,7.41,7.427,7.408999,7.42,0
20090101|2008-10-14 08:00,14,7.394,7.44,7.388,7.415,0
20090101|2008-10-14 08:30,14,7.428,7.433,7.396,7.396,0
20090101|2008-10-14 09:00,14,7.405,7.405,7.34,7.354,0
20090101|2008-10-14 09:30,14,7.347,7.363,7.267,7.276,0
20090101|2008-10-14 10:00,14,7.279,7.32,7.268,7.318,0
20090101|2008-10-14 10:30,14,7.321,7.362,7.321,7.345,0
20090101|2008-10-14 11:00,14,7.346,7.403,7.345,7.386,0
20090101|2008-10-14 11:30,14,7.395,7.395,7.35,7.37,0
20090101|2008-10-14 12:00,14,7.352,7.359,7.341001,7.347,0
20090101|2008-10-14 12:30,14,7.341001,7.379,7.341001,7.36,0
20090101|2008-10-14 13:00,14,7.36,7.37,7.306,7.324,0
20090101|2008-10-14 13:30,14,7.33,7.35,7.327,7.34,0
20090101|2008-10-14 14:00,14,7.336,7.35,7.336,7.35,0
20090101|2008-10-14 14:30,14,7.344,7.361,7.344,7.361,0
20090101|2008-10-14 15:00,14,7.361,7.361,7.35,7.35,0
20090101|2008-10-14 15:30,14,7.341001,7.344,7.341001,7.344,0
20090101|2008-10-14 19:30,15,7.3,7.3,7.3,7.3,0
20090101|2008-10-14 20:30,15,7.3,7.3,7.3,7.3,0
20090101|2008-10-15 03:30,15,7.295,7.295,7.295,7.295,0
20090101|2008-10-15 05:30,15,7.295,7.305,7.295,7.305,0
20090101|2008-10-15 06:00,15,7.276,7.276,7.23,7.231,0
20090101|2008-10-15 06:30,15,7.23,7.235,7.229,7.231,0
20090101|2008-10-15 07:00,15,7.233,7.246,7.23,7.23,0
20090101|2008-10-15 07:30,15,7.235,7.265,7.235,7.265,0
20090101|2008-10-15 08:00,15,7.255,7.255,7.212,7.216001,0
20090101|2008-10-15 08:30,15,7.213,7.244,7.19,7.198,1
20090101|2008-10-15 09:00,15,7.197,7.197,7.099,7.119,0
20090101|2008-10-15 09:30,15,7.125,7.242,7.12,7.151,0
20090101|2008-10-15 10:00,15,7.135,7.165,7.128,7.151,0
20090101|2008-10-15 10:30,15,7.168,7.185,7.166,7.175,0
20090101|2008-10-15 11:00,15,7.175,7.212,7.175,7.187,0
20090101|2008-10-15 11:30,15,7.187,7.208,7.185,7.2,0
20090101|2008-10-15 12:00,15,7.195,7.197,7.14,7.14,0
20090101|2008-10-15 12:30,15,7.138,7.16,7.133,7.146,0
20090101|2008-10-15 13:00,15,7.138,7.16,7.118,7.13,5
20090101|2008-10-15 13:30,15,7.13,7.155,7.128,7.155,0
20090101|2008-10-15 14:00,15,7.158,7.158,7.156,7.156,0
20090101|2008-10-15 15:00,15,7.13,7.132,7.091001,7.103,0
20090101|2008-10-15 15:30,15,7.085,7.085,7.069,7.069,0
20090101|2008-10-15 17:00,16,7.08,7.08,7.08,7.08,0
20090101|2008-10-15 17:30,16,7.06,7.06,7.05,7.05,0
20090101|2008-10-15 23:30,16,7.067,7.067,7.067,7.067,0
20090101|2008-10-16 01:30,16,7,7,7,7,0
20090101|2008-10-16 02:00,16,7,7,6.994,6.994,0
20090101|2008-10-16 03:00,16,6.973001,7.014,6.973001,7.012,0
20090101|2008-10-16 04:00,16,7.064,7.064,7.064,7.064,0
20090101|2008-10-16 04:30,16,7.064,7.064,7.06,7.06,0
20090101|2008-10-16 05:00,16,7.018,7.06,7.018,7.06,0
20090101|2008-10-16 05:30,16,7.06,7.06,7.041,7.041,0
20090101|2008-10-16 06:00,16,7.04,7.073,7.04,7.073,0
20090101|2008-10-16 06:30,16,7.06,7.11,7.057,7.057,0
20090101|2008-10-16 07:00,16,7.063,7.079,7.063,7.079,0
20090101|2008-10-16 07:30,16,7.079,7.116,7.079,7.104,0
20090101|2008-10-16 08:00,16,7.097,7.145,7.097,7.13,0
20090101|2008-10-16 08:30,16,7.127,7.185,7.127,7.181,0
20090101|2008-10-16 09:00,16,7.166,7.181,7.14,7.142,0
20090101|2008-10-16 09:30,16,7.138,7.253,7.127,7.201,0
20090101|2008-10-16 10:00,16,7.19,7.204,7.112,7.166,0
20090101|2008-10-16 10:30,16,7.166,7.205,7.138,7.2,0
20090101|2008-10-16 11:00,16,7.211,7.3,7.206,7.276999,0
20090101|2008-10-16 11:30,16,7.271,7.276,7.201,7.225,0
20090101|2008-10-16 12:00,16,7.253,7.293,7.243,7.283999,0
20090101|2008-10-16 12:30,16,7.283999,7.289,7.22,7.245,0
20090101|2008-10-16 13:00,16,7.253,7.262,7.193,7.21,0
20090101|2008-10-16 13:30,16,7.21,7.25,7.21,7.25,0
20090101|2008-10-16 14:00,16,7.25,7.254,7.25,7.254,0
20090101|2008-10-16 14:30,16,7.264,7.289,7.263,7.289,0
20090101|2008-10-16 15:00,16,7.298,7.298,7.298,7.298,0
20090101|2008-10-16 15:30,16,7.309,7.32,7.309,7.32,0
20090101|2008-10-16 17:30,17,7.32,7.4,7.32,7.4,0
20090101|2008-10-16 18:00,17,7.377,7.377,7.377,7.377,0
20090101|2008-10-16 21:00,17,7.405,7.405,7.405,7.405,0
20090101|2008-10-17 00:00,17,7.4,7.4,7.4,7.4,0
20090101|2008-10-17 01:30,17,7.411,7.42,7.411,7.42,0
20090101|2008-10-17 03:00,17,7.412,7.412,7.37,7.37,0
20090101|2008-10-17 03:30,17,7.384,7.384,7.384,7.384,0
20090101|2008-10-17 04:00,17,7.384,7.384,7.354,7.354,0
20090101|2008-10-17 04:30,17,7.362,7.371,7.362,7.371,0
20090101|2008-10-17 05:00,17,7.371,7.371,7.371,7.371,0
20090101|2008-10-17 06:00,17,7.374,7.378,7.374,7.378,0
20090101|2008-10-17 06:30,17,7.321,7.322,7.321,7.322,0
20090101|2008-10-17 07:00,17,7.337,7.341001,7.321,7.331,0
20090101|2008-10-17 07:30,17,7.331,7.338,7.311,7.317,0
20090101|2008-10-17 08:00,17,7.31,7.313,7.239,7.245,0
20090101|2008-10-17 08:30,17,7.241,7.349,7.241,7.349,0
20090101|2008-10-17 09:00,17,7.346,7.371,7.317,7.341001,0
20090101|2008-10-17 09:30,17,7.331,7.34,7.283999,7.34,1
20090101|2008-10-17 10:00,17,7.327,7.4,7.327,7.382,0
20090101|2008-10-17 10:30,17,7.369,7.435,7.367,7.435,0
20090101|2008-10-17 11:00,17,7.445,7.46,7.435,7.458,0
20090101|2008-10-17 11:30,17,7.456,7.47,7.401999,7.46,0
20090101|2008-10-17 12:00,17,7.466001,7.467,7.408999,7.43,0
20090101|2008-10-17 12:30,17,7.428,7.443,7.41,7.425,0
20090101|2008-10-17 13:00,17,7.42,7.42,7.267,7.285,4
20090101|2008-10-17 13:30,17,7.3,7.345,7.3,7.345,0
20090101|2008-10-17 14:00,17,7.365,7.396,7.355,7.376,0
20090101|2008-10-17 14:30,17,7.383,7.408,7.383,7.408,0
20090101|2008-10-17 15:30,17,7.353,7.353,7.353,7.353,0
20090101|2008-10-19 18:00,20,7.484,7.489,7.484,7.489,0
20090101|2008-10-19 18:30,20,7.489,7.489,7.489,7.489,0
20090101|2008-10-19 19:00,20,7.47,7.47,7.47,7.47,0
20090101|2008-10-19 19:30,20,7.452,7.452,7.452,7.452,0
20090101|2008-10-19 23:30,20,7.392,7.392,7.392,7.392,0
20090101|2008-10-20 02:00,20,7.466001,7.466001,7.45,7.452,0
20090101|2008-10-20 02:30,20,7.458,7.472,7.458,7.472,0
20090101|2008-10-20 06:00,20,7.45,7.461,7.45,7.461,0
20090101|2008-10-20 06:30,20,7.45,7.458,7.45,7.45,0
20090101|2008-10-20 07:00,20,7.45,7.463,7.45,7.463,0
20090101|2008-10-20 07:30,20,7.472,7.472,7.45,7.45,0
20090101|2008-10-20 08:00,20,7.437,7.5,7.435,7.497,0
20090101|2008-10-20 08:30,20,7.49,7.543,7.483,7.535,0
20090101|2008-10-20 09:00,20,7.545,7.545,7.502,7.51,0
20090101|2008-10-20 09:30,20,7.51,7.51,7.444,7.46,1
20090101|2008-10-20 10:00,20,7.46,7.46,7.408,7.419,0
20090101|2008-10-20 10:30,20,7.435,7.458,7.427,7.454,0
20090101|2008-10-20 11:00,20,7.45,7.456,7.42,7.435,0
20090101|2008-10-20 11:30,20,7.433,7.433,7.371,7.371,0
20090101|2008-10-20 12:00,20,7.355,7.366,7.255,7.317,0
20090101|2008-10-20 12:30,20,7.314,7.325,7.24,7.24,0
20090101|2008-10-20 13:00,20,7.292,7.293,7.166,7.236,4
20090101|2008-10-20 13:30,20,7.235,7.259,7.231,7.253,0
20090101|2008-10-20 14:00,20,7.257,7.257,7.245,7.245,0
20090101|2008-10-20 14:30,20,7.252,7.26,7.252,7.255,0
20090101|2008-10-20 15:00,20,7.23,7.247,7.23,7.247,0
20090101|2008-10-20 15:30,20,7.232,7.232,7.23,7.23,0
20090101|2008-10-20 18:30,21,7.24,7.24,7.24,7.24,0
20090101|2008-10-20 19:30,21,7.24,7.24,7.24,7.24,0
20090101|2008-10-20 20:00,21,7.24,7.24,7.24,7.24,0
20090101|2008-10-20 23:00,21,7.279,7.279,7.279,7.279,0
20090101|2008-10-21 02:30,21,7.235,7.235,7.235,7.235,0
20090101|2008-10-21 03:00,21,7.23,7.23,7.23,7.23,0
20090101|2008-10-21 03:30,21,7.23,7.23,7.23,7.23,0
20090101|2008-10-21 04:00,21,7.273,7.273,7.273,7.273,0
20090101|2008-10-21 05:00,21,7.25,7.25,7.23,7.23,0
20090101|2008-10-21 05:30,21,7.241,7.254,7.229,7.229,0
20090101|2008-10-21 06:00,21,7.229,7.229,7.229,7.229,0
20090101|2008-10-21 06:30,21,7.248,7.248,7.248,7.248,0
20090101|2008-10-21 07:00,21,7.244,7.244,7.175,7.182,0
20090101|2008-10-21 07:30,21,7.216001,7.216001,7.18,7.193,0
20090101|2008-10-21 08:00,21,7.2,7.23,7.189,7.216001,0
20090101|2008-10-21 08:30,21,7.215,7.219,7.171,7.187,0
20090101|2008-10-21 09:00,21,7.187,7.204,7.178,7.198,0
20090101|2008-10-21 09:30,21,7.193,7.205,7.181,7.205,0
20090101|2008-10-21 10:00,21,7.193,7.213,7.17,7.213,0
20090101|2008-10-21 10:30,21,7.213,7.236,7.21,7.21,0
20090101|2008-10-21 11:00,21,7.194,7.218,7.186,7.198,0
20090101|2008-10-21 11:30,21,7.181,7.218,7.181,7.21,0
20090101|2008-10-21 12:00,21,7.21,7.253,7.21,7.253,0
20090101|2008-10-21 12:30,21,7.264,7.28,7.25,7.252,0
20090101|2008-10-21 13:00,21,7.253,7.342,7.253,7.315,0
20090101|2008-10-21 13:30,21,7.32,7.32,7.318,7.318,0
20090101|2008-10-21 14:00,21,7.332,7.367,7.331,7.338,0
20090101|2008-10-21 14:30,21,7.33,7.342,7.33,7.339,0
20090101|2008-10-21 15:30,21,7.36,7.369,7.36,7.369,0
20090101|2008-10-21 16:00,21,7.36,7.36,7.36,7.36,0
20090101|2008-10-21 18:30,22,7.393,7.436,7.393,7.408999,0
20090101|2008-10-22 00:00,22,7.348001,7.348001,7.348001,7.348001,0
20090101|2008-10-22 00:30,22,7.332,7.332,7.33,7.33,0
20090101|2008-10-22 01:00,22,7.33,7.33,7.33,7.33,0
20090101|2008-10-22 03:30,22,7.35,7.355,7.33,7.33,0
20090101|2008-10-22 04:00,22,7.33,7.33,7.33,7.33,0
20090101|2008-10-22 04:30,22,7.33,7.33,7.32,7.33,0
20090101|2008-10-22 05:30,22,7.309,7.33,7.309,7.329,0
20090101|2008-10-22 06:00,22,7.338,7.354,7.333,7.354,0
20090101|2008-10-22 06:30,22,7.354,7.417,7.354,7.417,0
20090101|2008-10-22 07:30,22,7.373,7.373,7.33,7.331,0
20090101|2008-10-22 08:00,22,7.339,7.373,7.327,7.329,0
20090101|2008-10-22 08:30,22,7.333,7.341001,7.295,7.315,0
20090101|2008-10-22 09:00,22,7.289,7.305,7.258,7.294,0
20090101|2008-10-22 09:30,22,7.293,7.382,7.273,7.346,0
20090101|2008-10-22 10:00,22,7.356,7.366,7.334,7.353,0
20090101|2008-10-22 10:30,22,7.345,7.357,7.341001,7.357,0
20090101|2008-10-22 11:00,22,7.357,7.361,7.341001,7.352,0
20090101|2008-10-22 11:30,22,7.341001,7.341001,7.29,7.311,0
20090101|2008-10-22 12:00,22,7.299,7.305,7.278,7.283,0
20090101|2008-10-22 12:30,22,7.288,7.288,7.201,7.237,0
20090101|2008-10-22 13:00,22,7.22,7.254,7.206,7.213,0
20090101|2008-10-22 13:30,22,7.21,7.221,7.207,7.207,0
20090101|2008-10-22 14:00,22,7.195,7.203,7.193,7.203,0
20090101|2008-10-22 14:30,22,7.192,7.194,7.179,7.19,0
20090101|2008-10-22 15:00,22,7.19,7.204,7.19,7.204,0
20090101|2008-10-22 15:30,22,7.19,7.199,7.19,7.199,0
20090101|2008-10-22 18:30,23,7.201,7.201,7.201,7.201,0
20090101|2008-10-22 19:00,23,7.201,7.201,7.201,7.201,0
20090101|2008-10-22 19:30,23,7.212,7.212,7.21,7.21,0
20090101|2008-10-23 01:30,23,7.186,7.186,7.186,7.186,0
20090101|2008-10-23 02:30,23,7.198,7.198,7.198,7.198,0
20090101|2008-10-23 04:30,23,7.155,7.155,7.141,7.141,0
20090101|2008-10-23 05:00,23,7.135,7.135,7.124,7.125,0
20090101|2008-10-23 05:30,23,7.13,7.13,7.124,7.124,0
20090101|2008-10-23 06:00,23,7.124,7.124,7.124,7.124,0
20090101|2008-10-23 06:30,23,7.134,7.135,7.122,7.135,0
20090101|2008-10-23 07:00,23,7.124,7.14,7.099,7.14,0
20090101|2008-10-23 07:30,23,7.149,7.155,7.131,7.155,0
20090101|2008-10-23 08:00,23,7.155,7.188,7.142,7.165,0
20090101|2008-10-23 08:30,23,7.165,7.17,7.119,7.12,0
20090101|2008-10-23 09:00,23,7.117,7.139,7.01,7.01,0
20090101|2008-10-23 09:30,23,7.015,7.071,6.935,7.006,0
20090101|2008-10-23 10:00,23,6.999,7.005,6.962,6.998,0
20090101|2008-10-23 10:30,23,7.033999,7.046,6.98,7.002,2
20090101|2008-10-23 11:00,23,7.005,7.005,6.919,6.92,0
20090101|2008-10-23 11:30,23,6.93,6.944,6.886,6.914,0
20090101|2008-10-23 12:00,23,6.911,6.927,6.883,6.883,0
20090101|2008-10-23 12:30,23,6.883,6.94,6.864,6.93,0
20090101|2008-10-23 13:00,23,6.93,6.94,6.88,6.884,1
20090101|2008-10-23 13:30,23,6.881,6.897,6.877,6.877,0
20090101|2008-10-23 14:00,23,6.874,6.899,6.87,6.871,0
20090101|2008-10-23 14:30,23,6.871,6.885,6.871,6.885,0
20090101|2008-10-23 15:00,23,6.872,6.896,6.872,6.895,0
20090101|2008-10-23 15:30,23,6.911,6.937,6.906,6.937,0
20090101|2008-10-23 16:00,23,6.898,6.898,6.898,6.898,0
20090101|2008-10-23 17:00,24,6.841001,6.931,6.841001,6.931,0
20090101|2008-10-23 17:30,24,6.886,6.886,6.886,6.886,0
20090101|2008-10-23 18:30,24,6.95,6.95,6.95,6.95,0
20090101|2008-10-23 19:00,24,6.935,6.935,6.932,6.932,0
20090101|2008-10-23 19:30,24,6.932,6.935,6.932,6.935,0
20090101|2008-10-23 20:30,24,6.94,6.94,6.913,6.913,0
20090101|2008-10-23 21:30,24,6.92,6.92,6.92,6.92,0
20090101|2008-10-23 22:00,24,6.92,6.92,6.92,6.92,0
20090101|2008-10-23 22:30,24,6.913,6.913,6.913,6.913,0
20090101|2008-10-23 23:00,24,6.913,6.913,6.913,6.913,0
20090101|2008-10-23 23:30,24,6.948,6.948,6.948,6.948,0
20090101|2008-10-24 00:00,24,6.913,6.913,6.913,6.913,0
20090101|2008-10-24 00:30,24,6.913,6.913,6.913,6.913,0
20090101|2008-10-24 01:00,24,6.913,6.913,6.913,6.913,0
20090101|2008-10-24 01:30,24,6.913,6.916,6.913,6.913,0
20090101|2008-10-24 02:00,24,6.889,6.889,6.889,6.889,0
20090101|2008-10-24 02:30,24,6.889,6.889,6.886,6.886,0
20090101|2008-10-24 03:00,24,6.888,6.888,6.886,6.886,0
20090101|2008-10-24 03:30,24,6.886,6.915,6.874,6.915,0
20090101|2008-10-24 04:00,24,6.889,6.919,6.886,6.889,0
20090101|2008-10-24 04:30,24,6.886,6.886,6.853,6.853,0
20090101|2008-10-24 05:00,24,6.853,6.853,6.845,6.845,0
20090101|2008-10-24 05:30,24,6.84,6.84,6.755,6.765,0
20090101|2008-10-24 06:00,24,6.765,6.786,6.765,6.782,0
20090101|2008-10-24 06:30,24,6.754,6.77,6.715,6.725,0
20090101|2008-10-24 07:00,24,6.725,6.792,6.685,6.792,0
20090101|2008-10-24 07:30,24,6.75,6.77,6.732,6.77,0
20090101|2008-10-24 08:00,24,6.77,6.786,6.705,6.705,0
20090101|2008-10-24 08:30,24,6.715,6.78,6.697,6.758,0
20090101|2008-10-24 09:00,24,6.752,6.789,6.735,6.745,0
20090101|2008-10-24 09:30,24,6.739,6.753,6.722,6.737,0
20090101|2008-10-24 10:00,24,6.749,6.792,6.742,6.772,0
20090101|2008-10-24 10:30,24,6.775,6.792,6.757,6.773,0
20090101|2008-10-24 11:00,24,6.78,6.832,6.776,6.829,1
20090101|2008-10-24 11:30,24,6.83,6.831,6.727,6.754,0
20090101|2008-10-24 12:00,24,6.735,6.796,6.734,6.748,0
20090101|2008-10-24 12:30,24,6.75,6.751,6.71,6.743,0
20090101|2008-10-24 13:00,24,6.757,6.778,6.743,6.746,0
20090101|2008-10-24 13:30,24,6.746,6.757,6.741,6.75,0
20090101|2008-10-24 14:00,24,6.75,6.75,6.723001,6.725,0
20090101|2008-10-24 14:30,24,6.725,6.744,6.714,6.738,0
20090101|2008-10-24 15:00,24,6.709,6.709,6.709,6.709,0
20090101|2008-10-24 15:30,24,6.709,6.717,6.709,6.709,0
20090101|2008-10-24 16:00,24,6.717,6.717,6.717,6.717,0
20090101|2008-10-26 17:00,27,6.649,6.649,6.649,6.649,0
20090101|2008-10-26 18:30,27,6.654,6.66,6.56,6.575,0
20090101|2008-10-26 19:00,27,6.575,6.6,6.561,6.6,0
20090101|2008-10-26 19:30,27,6.543,6.557,6.54,6.557,0
20090101|2008-10-26 20:00,27,6.571,6.571,6.571,6.571,0
20090101|2008-10-26 23:00,27,6.55,6.55,6.55,6.55,0
20090101|2008-10-26 23:30,27,6.57,6.57,6.57,6.57,0
20090101|2008-10-27 02:00,27,6.55,6.55,6.55,6.55,0
20090101|2008-10-27 02:30,27,6.56,6.56,6.556,6.556,0
20090101|2008-10-27 03:00,27,6.552,6.552,6.552,6.552,0
20090101|2008-10-27 03:30,27,6.552,6.552,6.552,6.552,0
20090101|2008-10-27 04:30,27,6.567,6.567,6.557,6.557,0
20090101|2008-10-27 05:00,27,6.556,6.556,6.556,6.556,0
20090101|2008-10-27 05:30,27,6.55,6.568,6.55,6.568,0
20090101|2008-10-27 06:00,27,6.542,6.545,6.542,6.545,0
20090101|2008-10-27 07:00,27,6.567,6.591001,6.561,6.561,0
20090101|2008-10-27 07:30,27,6.567,6.599,6.561,6.596,0
20090101|2008-10-27 08:00,27,6.598001,6.668,6.583,6.664,0
20090101|2008-10-27 08:30,27,6.66,6.704,6.623,6.689,0
20090101|2008-10-27 09:00,27,6.689,6.692,6.664,6.667,0
20090101|2008-10-27 09:30,27,6.67,6.671,6.62,6.649,0
20090101|2008-10-27 10:00,27,6.65,6.673,6.629,6.64,0
20090101|2008-10-27 10:30,27,6.644,6.655,6.572,6.59,0
20090101|2008-10-27 11:00,27,6.59,6.645,6.588,6.633,0
20090101|2008-10-27 11:30,27,6.632,6.691,6.631,6.668,0
20090101|2008-10-27 12:00,27,6.676,6.681,6.64,6.665,0
20090101|2008-10-27 12:30,27,6.656,6.685,6.628,6.651,0
20090101|2008-10-27 13:00,27,6.678,6.681,6.622,6.629,0
20090101|2008-10-27 13:30,27,6.63,6.654,6.623,6.623,0
20090101|2008-10-27 14:00,27,6.648,6.658,6.644,6.646,0
20090101|2008-10-27 14:30,27,6.642,6.642,6.62,6.62,0
20090101|2008-10-27 15:00,27,6.634,6.634,6.622,6.63,0
20090101|2008-10-27 15:30,27,6.638,6.638,6.638,6.638,0
20090101|2008-10-27 16:00,27,6.635,6.637,6.631,6.631,0
20090101|2008-10-27 17:00,28,6.651999,6.651999,6.628,6.628,0
20090101|2008-10-27 19:00,28,6.63,6.63,6.628,6.628,0
20090101|2008-10-27 19:30,28,6.62,6.62,6.62,6.62,0
20090101|2008-10-27 20:00,28,6.62,6.62,6.62,6.62,0
20090101|2008-10-28 02:00,28,6.632,6.632,6.632,6.632,0
20090101|2008-10-28 03:00,28,6.619,6.619,6.61,6.61,0
20090101|2008-10-28 03:30,28,6.615,6.615,6.612,6.612,0
20090101|2008-10-28 05:30,28,6.641,6.641,6.641,6.641,0
20090101|2008-10-28 06:00,28,6.641,6.641,6.641,6.641,0
20090101|2008-10-28 06:30,28,6.655,6.669,6.655,6.669,0
20090101|2008-10-28 07:00,28,6.705,6.725,6.669,6.715,0
20090101|2008-10-28 07:30,28,6.687,6.714,6.667,6.704,0
20090101|2008-10-28 08:00,28,6.699,6.703,6.669,6.677,0
20090101|2008-10-28 08:30,28,6.681,6.696,6.628,6.628,1
20090101|2008-10-28 09:00,28,6.61,6.658999,6.61,6.656,0
20090101|2008-10-28 09:30,28,6.661,6.667,6.645,6.648,0
20090101|2008-10-28 10:00,28,6.656,6.75,6.654,6.75,1
20090101|2008-10-28 10:30,28,6.742,6.836,6.734,6.793,0
20090101|2008-10-28 11:00,28,6.792,6.811,6.761,6.761,2
20090101|2008-10-28 11:30,28,6.764,6.783,6.75,6.751,0
20090101|2008-10-28 12:00,28,6.751,6.752,6.671,6.683,0
20090101|2008-10-28 12:30,28,6.687,6.697,6.638,6.65,0
20090101|2008-10-28 13:00,28,6.65,6.712,6.638,6.705,0
20090101|2008-10-28 13:30,28,6.708,6.739,6.706,6.73,0
20090101|2008-10-28 14:00,28,6.722,6.725,6.713,6.72,0
20090101|2008-10-28 14:30,28,6.728,6.733,6.722,6.722,0
20090101|2008-10-28 15:00,28,6.741,6.788,6.736,6.776,0
20090101|2008-10-28 15:30,28,6.766,6.78,6.763,6.78,0
20090101|2008-10-28 16:00,28,6.806,6.81,6.803,6.803,0
20090101|2008-10-28 17:00,29,6.85,6.85,6.85,6.85,0
20090101|2008-10-28 18:00,29,6.88,6.896,6.88,6.896,0
20090101|2008-10-28 18:30,29,6.88,6.88,6.88,6.88,0
20090101|2008-10-28 20:00,29,6.86,6.86,6.86,6.86,0
20090101|2008-10-28 20:30,29,6.86,6.86,6.86,6.86,0
20090101|2008-10-28 21:30,29,6.88,6.88,6.88,6.88,0
20090101|2008-10-28 22:00,29,6.88,6.885,6.88,6.885,0
20090101|2008-10-28 22:30,29,6.9,6.9,6.9,6.9,0
20090101|2008-10-28 23:00,29,6.9,6.9,6.9,6.9,0
20090101|2008-10-29 00:30,29,6.884,6.905,6.884,6.905,0
20090101|2008-10-29 01:30,29,6.915,6.915,6.915,6.915,0
20090101|2008-10-29 03:00,29,6.903,6.903,6.903,6.903,0
20090101|2008-10-29 03:30,29,6.903,6.903,6.894,6.894,0
20090101|2008-10-29 04:30,29,6.884,6.885,6.884,6.885,0
20090101|2008-10-29 05:30,29,6.884,6.901,6.884,6.901,0
20090101|2008-10-29 06:00,29,6.901,6.901,6.89,6.89,0
20090101|2008-10-29 07:00,29,6.901,6.901,6.867,6.873,0
20090101|2008-10-29 07:30,29,6.907,6.907,6.875,6.878,0
20090101|2008-10-29 08:00,29,6.877,6.996,6.87,6.97,1
20090101|2008-10-29 08:30,29,6.971,6.982,6.94,6.952,0
20090101|2008-10-29 09:00,29,6.945,6.969,6.941,6.955,0
20090101|2008-10-29 09:30,29,6.959,6.97,6.889,6.93,0
20090101|2008-10-29 10:00,29,6.937,6.975,6.926,6.963,0
20090101|2008-10-29 10:30,29,6.953,7.001,6.923,6.994,0
20090101|2008-10-29 11:00,29,6.993,7.1,6.99,7.079,0
20090101|2008-10-29 11:30,29,7.078,7.144,7.038,7.108,0
20090101|2008-10-29 12:00,29,7.109,7.136,7.079,7.121,0
20090101|2008-10-29 12:30,29,7.115,7.122,7.05,7.073,0
20090101|2008-10-29 13:00,29,7.085,7.093,7,7.065,1
20090101|2008-10-29 13:30,29,7.065,7.108,7.058,7.108,0
20090101|2008-10-29 14:00,29,7.122,7.175,7.1,7.155,0
20090101|2008-10-29 14:30,29,7.15,7.158,7.145,7.156,0
20090101|2008-10-29 15:00,29,7.146,7.146,7.146,7.146,0
20090101|2008-10-29 15:30,29,7.146,7.148,7.141,7.148,0
20090101|2008-10-29 16:00,29,7.125,7.125,7.125,7.125,0
20090101|2008-10-29 17:00,30,7.145,7.145,7.055,7.055,0
20090101|2008-10-29 18:00,30,7.145,7.145,7.145,7.145,0
20090101|2008-10-29 19:30,30,7.145,7.145,7.145,7.145,0
20090101|2008-10-29 21:00,30,7.145,7.145,7.145,7.145,0
20090101|2008-10-29 21:30,30,7.155,7.155,7.155,7.155,0
20090101|2008-10-29 23:00,30,7.145,7.145,7.145,7.145,0
20090101|2008-10-30 03:00,30,7.148,7.148,7.145,7.145,0
20090101|2008-10-30 04:00,30,7.15,7.15,7.145,7.145,0
20090101|2008-10-30 04:30,30,7.15,7.165,7.15,7.165,0
20090101|2008-10-30 05:00,30,7.15,7.15,7.065,7.065,0
20090101|2008-10-30 05:30,30,7.054,7.098001,7.029,7.03,0
20090101|2008-10-30 06:00,30,7.049,7.055,7.049,7.055,0
20090101|2008-10-30 06:30,30,7.076,7.085,7.056,7.057,0
20090101|2008-10-30 07:00,30,7.05,7.07,7.042,7.069,0
20090101|2008-10-30 07:30,30,7.079,7.117,7.073,7.077,0
20090101|2008-10-30 08:00,30,7.078,7.109,7.032,7.108,0
20090101|2008-10-30 08:30,30,7.108,7.147,7.075,7.107,1
20090101|2008-10-30 09:00,30,7.111,7.114,7.05,7.054,0
20090101|2008-10-30 09:30,30,7.08,7.08,6.838,6.84,0
20090101|2008-10-30 10:00,30,6.846,6.89,6.815,6.86,0
20090101|2008-10-30 10:30,30,6.84,6.84,6.742,6.742,1
20090101|2008-10-30 11:00,30,6.735,6.743,6.658,6.672,0
20090101|2008-10-30 11:30,30,6.654,6.744,6.649,6.744,1
20090101|2008-10-30 12:00,30,6.741,6.776,6.708,6.715,0
20090101|2008-10-30 12:30,30,6.719,6.783999,6.719,6.757,0
20090101|2008-10-30 13:00,30,6.754,6.783,6.714,6.73,0
20090101|2008-10-30 13:30,30,6.729,6.762,6.729,6.748,0
20090101|2008-10-30 14:00,30,6.747,6.758,6.733,6.75,0
20090101|2008-10-30 14:30,30,6.748,6.78,6.744,6.78,0
20090101|2008-10-30 15:30,30,6.762,6.762,6.702,6.702,0
20090101|2008-10-30 17:00,31,6.723001,6.735,6.723001,6.735,0
20090101|2008-10-30 17:30,31,6.735,6.735,6.735,6.735,0
20090101|2008-10-30 18:00,31,6.737,6.737,6.737,6.737,0
20090101|2008-10-30 18:30,31,6.737,6.74,6.733,6.74,0
20090101|2008-10-30 19:00,31,6.735,6.735,6.735,6.735,0
20090101|2008-10-30 21:00,31,6.67,6.675,6.67,6.674,0
20090101|2008-10-30 22:30,31,6.7,6.7,6.7,6.7,0
20090101|2008-10-30 23:00,31,6.7,6.7,6.7,6.7,0
20090101|2008-10-31 00:30,31,6.7,6.7,6.7,6.7,0
20090101|2008-10-31 02:30,31,6.7,6.7,6.7,6.7,0
20090101|2008-10-31 03:00,31,6.72,6.72,6.695,6.716001,0
20090101|2008-10-31 03:30,31,6.708,6.708,6.682,6.708,0
20090101|2008-10-31 04:00,31,6.7,6.72,6.7,6.72,0
20090101|2008-10-31 04:30,31,6.694,6.694,6.694,6.694,0
20090101|2008-10-31 05:30,31,6.675,6.675,6.635,6.635,0
20090101|2008-10-31 06:00,31,6.68,6.722,6.676,6.722,0
20090101|2008-10-31 06:30,31,6.708,6.708,6.653,6.665,0
20090101|2008-10-31 07:00,31,6.642,6.66,6.638,6.658999,0
20090101|2008-10-31 07:30,31,6.669,6.707,6.65,6.692,0
20090101|2008-10-31 08:00,31,6.699,6.741,6.67,6.741,0
20090101|2008-10-31 08:30,31,6.743,6.781,6.717,6.778,0
20090101|2008-10-31 09:00,31,6.778,6.807,6.735,6.764,0
20090101|2008-10-31 09:30,31,6.766,6.783,6.728,6.781,0
20090101|2008-10-31 10:00,31,6.78,6.83,6.763,6.812,0
20090101|2008-10-31 10:30,31,6.81,6.814,6.77,6.785,0
20090101|2008-10-31 11:00,31,6.787,6.816,6.767,6.798,0
20090101|2008-10-31 11:30,31,6.81,6.814,6.736,6.765,0
20090101|2008-10-31 12:00,31,6.77,6.773,6.735,6.75,0
20090101|2008-10-31 12:30,31,6.736,6.77,6.72,6.76,0
20090101|2008-10-31 13:00,31,6.761,7.1,6.761,7.065,5
20090101|2008-10-31 13:30,31,7.064,7.07,6.991,7.022,0
20090101|2008-10-31 14:00,31,7.031,7.044,6.997,6.999,0
20090101|2008-10-31 14:30,31,6.981,7.015,6.981,7.003,0
20090101|2008-10-31 15:00,31,7.035,7.035,7.035,7.035,0
20090101|2008-10-31 15:30,31,7.017,7.022,7.016,7.022,0
20090101|2008-10-31 16:00,31,7.005,7.005,7.005,7.005,0
20090101|2008-11-02 19:00,3,6.95,6.95,6.95,6.95,5
20090101|2008-11-02 19:30,3,7.005,7.005,7.005,7.005,1
20090101|2008-11-02 20:30,3,6.98,6.98,6.98,6.98,2
20090101|2008-11-02 21:30,3,6.98,6.98,6.98,6.98,4
20090101|2008-11-02 23:30,3,7.07,7.07,7.051,7.051,9
20090101|2008-11-03 01:30,3,7.05,7.05,6.982,6.982,8
20090101|2008-11-03 02:00,3,6.98,6.98,6.98,6.98,1
20090101|2008-11-03 02:30,3,6.957,6.98,6.957,6.98,9
20090101|2008-11-03 04:30,3,7.013,7.048,6.981,7.03,11
20090101|2008-11-03 05:00,3,6.988,6.988,6.988,6.988,1
20090101|2008-11-03 05:30,3,6.979,6.979,6.979,6.979,1
20090101|2008-11-03 06:00,3,6.94,6.94,6.94,6.94,1
20090101|2008-11-03 06:30,3,6.938,6.938,6.93,6.93,29
20090101|2008-11-03 07:00,3,6.932,6.934,6.921,6.929,45
20090101|2008-11-03 07:30,3,6.932,6.935,6.857,6.87,76
20090101|2008-11-03 08:00,3,6.869,6.88,6.786,6.873,367
20090101|2008-11-03 08:30,3,6.877,6.877,6.822,6.823,164
20090101|2008-11-03 09:00,3,6.826,6.884,6.801,6.88,124
20090101|2008-11-03 09:30,3,6.865,6.976,6.865,6.964,180
20090101|2008-11-03 10:00,3,6.942,6.943,6.881,6.886,114
20090101|2008-11-03 10:30,3,6.886,6.928,6.863,6.915,134
20090101|2008-11-03 11:00,3,6.914,6.934,6.892,6.931,58
20090101|2008-11-03 11:30,3,6.925,6.938,6.877,6.91,131
20090101|2008-11-03 12:00,3,6.91,6.971,6.904,6.968,177
20090101|2008-11-03 12:30,3,6.974,7.056,6.974,7.01,441
20090101|2008-11-03 13:00,3,7.01,7.088,6.997,7.083,385
20090101|2008-11-03 13:30,3,7.084,7.095,7.062,7.095,69
20090101|2008-11-03 14:00,3,7.1,7.101,7.082,7.082,29
20090101|2008-11-03 14:30,3,7.088,7.096,7.088,7.092,5
20090101|2008-11-03 15:00,3,7.096,7.103,7.096,7.103,49
20090101|2008-11-03 15:30,3,7.103,7.103,7.097,7.097,3
20090101|2008-11-03 16:00,3,7.083,7.083,7.083,7.083,1
20090101|2008-11-03 18:00,4,7.121,7.121,7.121,7.121,1
20090101|2008-11-03 18:30,4,7.121,7.121,7.118,7.118,3
20090101|2008-11-03 19:00,4,7.118,7.118,7.118,7.118,1
20090101|2008-11-03 19:30,4,7.12,7.12,7.12,7.12,1
20090101|2008-11-03 20:00,4,7.119,7.119,7.118,7.119,3
20090101|2008-11-03 21:30,4,7.107,7.107,7.107,7.107,1
20090101|2008-11-03 22:00,4,7.092,7.092,7.092,7.092,2
20090101|2008-11-03 22:30,4,7.092,7.092,7.092,7.092,3
20090101|2008-11-04 03:00,4,7.078,7.078,7.078,7.078,1
20090101|2008-11-04 04:00,4,7.11,7.11,7.11,7.11,1
20090101|2008-11-04 04:30,4,7.11,7.11,7.11,7.11,4
20090101|2008-11-04 05:00,4,7.11,7.11,7.11,7.11,1
20090101|2008-11-04 05:30,4,7.11,7.157,7.11,7.139,31
20090101|2008-11-04 06:00,4,7.141,7.194,7.141,7.18,51
20090101|2008-11-04 06:30,4,7.2,7.21,7.178,7.178,89
20090101|2008-11-04 07:00,4,7.177,7.225,7.175,7.22,46
20090101|2008-11-04 07:30,4,7.225,7.23,7.175,7.187,184
20090101|2008-11-04 08:00,4,7.194,7.313,7.192,7.303,554
20090101|2008-11-04 08:30,4,7.286,7.313,7.277,7.305,442
20090101|2008-11-04 09:00,4,7.312,7.447,7.312,7.432,495
20090101|2008-11-04 09:30,4,7.436,7.489,7.402,7.484,581
20090101|2008-11-04 10:00,4,7.482,7.56,7.44,7.442,759
20090101|2008-11-04 10:30,4,7.442,7.52,7.428,7.468,311
20090101|2008-11-04 11:00,4,7.469,7.586,7.465,7.528,217
20090101|2008-11-04 11:30,4,7.513,7.533,7.485,7.51,233
20090101|2008-11-04 12:00,4,7.512,7.527,7.452,7.494,57
20090101|2008-11-04 12:30,4,7.483,7.525,7.451,7.496,258
20090101|2008-11-04 13:00,4,7.502,7.543,7.431,7.446,546
20090101|2008-11-04 13:30,4,7.445,7.455,7.438,7.45,102
20090101|2008-11-04 14:00,4,7.458,7.48,7.454,7.474,28
20090101|2008-11-04 14:30,4,7.489,7.492,7.476,7.478,8
20090101|2008-11-04 15:00,4,7.493,7.517,7.49,7.517,15
20090101|2008-11-04 15:30,4,7.552,7.552,7.552,7.552,1
20090101|2008-11-04 16:00,4,7.551,7.551,7.551,7.551,1
20090101|2008-11-04 17:00,5,7.555,7.565,7.555,7.565,4
20090101|2008-11-04 17:30,5,7.513,7.513,7.48,7.48,46
20090101|2008-11-04 18:30,5,7.475,7.479,7.475,7.479,2
20090101|2008-11-04 19:00,5,7.49,7.49,7.49,7.49,1
20090101|2008-11-04 21:30,5,7.483,7.483,7.415,7.446,14
20090101|2008-11-04 22:00,5,7.433,7.433,7.427,7.427,2
20090101|2008-11-04 22:30,5,7.418,7.418,7.417,7.417,2
20090101|2008-11-04 23:00,5,7.43,7.432,7.395,7.395,36
20090101|2008-11-04 23:30,5,7.389,7.399,7.375,7.375,39
20090101|2008-11-05 00:00,5,7.382,7.382,7.382,7.382,1
20090101|2008-11-05 00:30,5,7.388,7.388,7.388,7.388,1
20090101|2008-11-05 01:30,5,7.37,7.397,7.37,7.385,15
20090101|2008-11-05 02:00,5,7.355,7.355,7.352,7.353,4
20090101|2008-11-05 03:30,5,7.357,7.357,7.357,7.357,1
20090101|2008-11-05 04:30,5,7.365,7.399,7.364,7.399,7
20090101|2008-11-05 05:00,5,7.393,7.393,7.393,7.393,2
20090101|2008-11-05 05:30,5,7.361,7.409,7.361,7.408,17
20090101|2008-11-05 06:00,5,7.354,7.397,7.354,7.397,9
20090101|2008-11-05 06:30,5,7.411,7.439,7.411,7.424,10
20090101|2008-11-05 07:00,5,7.396,7.42,7.39,7.405,16
20090101|2008-11-05 07:30,5,7.371,7.384,7.364,7.384,45
20090101|2008-11-05 08:00,5,7.382,7.4,7.349,7.373,239
20090101|2008-11-05 08:30,5,7.385,7.428,7.361,7.408,202
20090101|2008-11-05 09:00,5,7.407,7.561,7.407,7.521,907
20090101|2008-11-05 09:30,5,7.518,7.52,7.455,7.474,197
20090101|2008-11-05 10:00,5,7.489,7.544,7.41,7.422,243
20090101|2008-11-05 10:30,5,7.435,7.448,7.328,7.446,243
20090101|2008-11-05 11:00,5,7.444,7.47,7.376,7.454,84
20090101|2008-11-05 11:30,5,7.47,7.47,7.394,7.455,114
20090101|2008-11-05 12:00,5,7.445,7.542,7.445,7.492,237
20090101|2008-11-05 12:30,5,7.476,7.494,7.429,7.453,132
20090101|2008-11-05 13:00,5,7.448,7.522,7.442,7.49,825
20090101|2008-11-05 13:30,5,7.491,7.525,7.49,7.505,136
20090101|2008-11-05 14:00,5,7.51,7.524,7.5,7.5,28
20090101|2008-11-05 14:30,5,7.506,7.509,7.481,7.481,23
20090101|2008-11-05 15:00,5,7.47,7.47,7.47,7.47,1
20090101|2008-11-05 15:30,5,7.484,7.499,7.484,7.499,2
20090101|2008-11-05 16:00,5,7.5,7.5,7.5,7.5,5
20090101|2008-11-05 18:00,6,7.536,7.536,7.536,7.536,2
20090101|2008-11-05 19:00,6,7.523,7.523,7.523,7.523,1
20090101|2008-11-05 19:30,6,7.532,7.532,7.532,7.532,2
20090101|2008-11-05 21:00,6,7.505,7.505,7.505,7.505,1
20090101|2008-11-05 22:30,6,7.497,7.497,7.497,7.497,1
20090101|2008-11-05 23:30,6,7.497,7.497,7.497,7.497,2
20090101|2008-11-06 00:30,6,7.497,7.497,7.497,7.497,1
20090101|2008-11-06 01:30,6,7.497,7.497,7.497,7.497,1
20090101|2008-11-06 02:00,6,7.497,7.497,7.497,7.497,6
20090101|2008-11-06 02:30,6,7.497,7.497,7.494,7.494,4
20090101|2008-11-06 03:00,6,7.494,7.5,7.494,7.5,8
20090101|2008-11-06 03:30,6,7.523,7.532,7.523,7.532,2
20090101|2008-11-06 04:00,6,7.532,7.532,7.521,7.522,4
20090101|2008-11-06 04:30,6,7.53,7.53,7.53,7.53,1
20090101|2008-11-06 06:00,6,7.483,7.483,7.467,7.467,2
20090101|2008-11-06 06:30,6,7.543,7.564,7.522,7.536,34
20090101|2008-11-06 07:00,6,7.536,7.542,7.51,7.525,229
20090101|2008-11-06 07:30,6,7.529,7.575,7.529,7.538,293
20090101|2008-11-06 08:00,6,7.538,7.546,7.4,7.415,500
20090101|2008-11-06 08:30,6,7.407,7.414,7.198,7.215,460
20090101|2008-11-06 09:00,6,7.214,7.266,7.105,7.125,1296
20090101|2008-11-06 09:30,6,7.117,7.267,7.098,7.16,1796
20090101|2008-11-06 10:00,6,7.17,7.199,7.075,7.104,1145
20090101|2008-11-06 10:30,6,7.1,7.173,7.089,7.17,969
20090101|2008-11-06 11:00,6,7.174,7.18,7.12,7.14,237
20090101|2008-11-06 11:30,6,7.138,7.21,7.133,7.198,268
20090101|2008-11-06 12:00,6,7.203,7.217,7.163,7.203,186
20090101|2008-11-06 12:30,6,7.204,7.281,7.204,7.259,245
20090101|2008-11-06 13:00,6,7.259,7.356,7.182,7.189,559
20090101|2008-11-06 13:30,6,7.195,7.222,7.174,7.211,75
20090101|2008-11-06 14:00,6,7.205,7.216,7.18,7.18,72
20090101|2008-11-06 14:30,6,7.174,7.174,7.136,7.145,29
20090101|2008-11-06 15:00,6,7.15,7.151,7.141,7.141,5
20090101|2008-11-06 15:30,6,7.18,7.18,7.18,7.18,5
20090101|2008-11-06 16:00,6,7.169,7.169,7.169,7.169,8
20090101|2008-11-06 18:30,7,7.162,7.162,7.162,7.162,1
20090101|2008-11-06 19:00,7,7.152,7.152,7.152,7.152,5
20090101|2008-11-06 21:30,7,7.15,7.15,7.15,7.15,1
20090101|2008-11-06 22:00,7,7.179,7.179,7.179,7.179,3
20090101|2008-11-06 22:30,7,7.15,7.15,7.138,7.138,5
20090101|2008-11-07 02:00,7,7.145,7.145,7.125,7.141,3
20090101|2008-11-07 02:30,7,7.165,7.165,7.165,7.165,3
20090101|2008-11-07 03:00,7,7.166,7.166,7.166,7.166,15
20090101|2008-11-07 03:30,7,7.178,7.178,7.178,7.178,3
20090101|2008-11-07 04:00,7,7.178,7.178,7.178,7.178,2
20090101|2008-11-07 04:30,7,7.178,7.179,7.178,7.178,5
20090101|2008-11-07 05:00,7,7.18,7.18,7.18,7.18,8
20090101|2008-11-07 05:30,7,7.177,7.18,7.17,7.18,3
20090101|2008-11-07 06:30,7,7.17,7.179,7.17,7.179,20
20090101|2008-11-07 07:00,7,7.176,7.177,7.11,7.154,329
20090101|2008-11-07 07:30,7,7.147,7.147,7,7.041,349
20090101|2008-11-07 08:00,7,7.03,7.05,6.953,7.045,712
20090101|2008-11-07 08:30,7,7.046,7.047,6.988,7,814
20090101|2008-11-07 09:00,7,7,7.051,6.995,7.03,762
20090101|2008-11-07 09:30,7,7.03,7.047,7.018,7.018,728
20090101|2008-11-07 10:00,7,7.011,7.041,6.975,6.982,328
20090101|2008-11-07 10:30,7,7.021,7.055,7.001,7.01,765
20090101|2008-11-07 11:00,7,7.01,7.045,6.981,7.021,552
20090101|2008-11-07 11:30,7,7,7.036,7,7.015,160
20090101|2008-11-07 12:00,7,7.018,7.03,7.01,7.019,54
20090101|2008-11-07 12:30,7,7.016,7.055,6.954,7.034,337
20090101|2008-11-07 13:00,7,7.039,7.039,6.954,6.973,154
20090101|2008-11-07 13:30,7,6.99,6.991,6.95,6.959,49
20090101|2008-11-07 14:00,7,6.956,6.982,6.956,6.982,28
20090101|2008-11-07 14:30,7,6.982,6.985,6.979,6.985,18
20090101|2008-11-07 15:00,7,6.98,6.98,6.974,6.974,19
20090101|2008-11-09 17:00,10,7.13,7.219,7.116,7.219,23
20090101|2008-11-09 17:30,10,7.204,7.204,7.204,7.204,1
20090101|2008-11-09 18:00,10,7.209,7.22,7.209,7.214,5
20090101|2008-11-09 18:30,10,7.202,7.202,7.201,7.201,5
20090101|2008-11-09 19:00,10,7.204,7.205,7.204,7.205,21
20090101|2008-11-09 19:30,10,7.225,7.225,7.205,7.205,13
20090101|2008-11-09 20:00,10,7.227,7.227,7.227,7.227,5
20090101|2008-11-09 20:30,10,7.222,7.222,7.212,7.212,9
20090101|2008-11-09 23:00,10,7.225,7.229,7.225,7.229,3
20090101|2008-11-10 00:30,10,7.225,7.229,7.225,7.229,2
20090101|2008-11-10 01:00,10,7.23,7.23,7.229,7.229,16
20090101|2008-11-10 02:00,10,7.235,7.235,7.232,7.232,18
20090101|2008-11-10 03:30,10,7.236,7.236,7.236,7.236,1
20090101|2008-11-10 04:00,10,7.25,7.253,7.24,7.24,14
20090101|2008-11-10 04:30,10,7.274,7.3,7.271,7.3,30
20090101|2008-11-10 05:00,10,7.32,7.322,7.308,7.308,15
20090101|2008-11-10 05:30,10,7.299,7.346,7.299,7.346,10
20090101|2008-11-10 06:00,10,7.328,7.351,7.292,7.31,14
20090101|2008-11-10 06:30,10,7.31,7.31,7.27,7.27,179
20090101|2008-11-10 07:00,10,7.3,7.314,7.29,7.305,227
20090101|2008-11-10 07:30,10,7.305,7.316,7.293,7.307,180
20090101|2008-11-10 08:00,10,7.304,7.46,7.304,7.388,855
20090101|2008-11-10 08:30,10,7.39,7.434,7.354,7.359,1341
20090101|2008-11-10 09:00,10,7.363,7.42,7.35,7.396,1381
20090101|2008-11-10 09:30,10,7.397,7.397,7.305,7.32,1194
20090101|2008-11-10 10:00,10,7.32,7.334,7.279,7.315,991
20090101|2008-11-10 10:30,10,7.307,7.337,7.221,7.262,214
20090101|2008-11-10 11:00,10,7.257,7.3,7.254,7.26,122
20090101|2008-11-10 11:30,10,7.266,7.305,7.232,7.3,207
20090101|2008-11-10 12:00,10,7.3,7.385,7.295,7.365,605
20090101|2008-11-10 12:30,10,7.365,7.401,7.34,7.385,663
20090101|2008-11-10 13:00,10,7.374,7.442,7.374,7.417,722
20090101|2008-11-10 13:30,10,7.414,7.426,7.39,7.395,209
20090101|2008-11-10 14:00,10,7.388,7.405,7.385,7.39,47
20090101|2008-11-10 14:30,10,7.39,7.39,7.38,7.381,34
20090101|2008-11-10 15:00,10,7.39,7.392,7.38,7.38,13
20090101|2008-11-10 15:30,10,7.377,7.4,7.377,7.4,4
20090101|2008-11-10 17:00,11,7.416,7.416,7.416,7.416,1
20090101|2008-11-10 20:00,11,7.363,7.363,7.363,7.363,2
20090101|2008-11-10 21:00,11,7.372,7.372,7.358,7.358,2
20090101|2008-11-11 01:30,11,7.372,7.372,7.372,7.372,13
20090101|2008-11-11 02:30,11,7.38,7.381,7.38,7.381,3
20090101|2008-11-11 03:00,11,7.383,7.383,7.376,7.381,4
20090101|2008-11-11 03:30,11,7.382,7.385,7.381,7.385,11
20090101|2008-11-11 04:00,11,7.392,7.393,7.385,7.385,10
20090101|2008-11-11 04:30,11,7.391,7.391,7.33,7.352,32
20090101|2008-11-11 05:00,11,7.352,7.352,7.28,7.301,28
20090101|2008-11-11 05:30,11,7.292,7.292,7.282,7.282,4
20090101|2008-11-11 06:00,11,7.26,7.277,7.26,7.277,46
20090101|2008-11-11 06:30,11,7.296,7.342,7.296,7.342,71
20090101|2008-11-11 07:00,11,7.337,7.337,7.277,7.282,404
20090101|2008-11-11 07:30,11,7.291,7.33,7.281,7.3,603
20090101|2008-11-11 08:00,11,7.277,7.299,7.229,7.275,622
20090101|2008-11-11 08:30,11,7.263,7.263,7.031,7.049,1506
20090101|2008-11-11 09:00,11,7.05,7.087,7.03,7.05,1703
20090101|2008-11-11 09:30,11,7.046,7.052,6.916,6.955,2191
20090101|2008-11-11 10:00,11,6.96,6.96,6.925,6.936,1753
20090101|2008-11-11 10:30,11,6.926,7.006,6.926,6.975,877
20090101|2008-11-11 11:00,11,6.975,6.998,6.949,6.963,418
20090101|2008-11-11 11:30,11,6.962,6.996,6.955,6.985,297
20090101|2008-11-11 12:00,11,6.988,6.988,6.879,6.89,557
20090101|2008-11-11 12:30,11,6.89,6.91,6.83,6.899,1135
20090101|2008-11-11 13:00,11,6.896,6.919,6.831,6.86,831
20090101|2008-11-11 13:30,11,6.861,6.866,6.824,6.827,258
20090101|2008-11-11 14:00,11,6.827,6.86,6.824,6.86,80
20090101|2008-11-11 14:30,11,6.854,6.86,6.843,6.86,13
20090101|2008-11-11 15:00,11,6.861,6.89,6.85,6.89,43
20090101|2008-11-11 15:30,11,6.89,6.904,6.89,6.899,57
20090101|2008-11-11 16:00,11,6.9,6.9,6.9,6.9,2
20090101|2008-11-11 17:00,12,6.858,6.858,6.845,6.845,26
20090101|2008-11-11 19:30,12,6.845,6.863,6.841,6.863,5
20090101|2008-11-11 20:00,12,6.863,6.869,6.863,6.869,7
20090101|2008-11-11 21:00,12,6.845,6.845,6.845,6.845,6
20090101|2008-11-11 21:30,12,6.845,6.845,6.845,6.845,1
20090101|2008-11-11 23:00,12,6.845,6.845,6.845,6.845,6
20090101|2008-11-11 23:30,12,6.855,6.855,6.855,6.855,1
20090101|2008-11-12 00:00,12,6.845,6.845,6.845,6.845,7
20090101|2008-11-12 01:30,12,6.86,6.86,6.86,6.86,1
20090101|2008-11-12 03:30,12,6.845,6.845,6.845,6.845,15
20090101|2008-11-12 04:00,12,6.848,6.848,6.826,6.826,19
20090101|2008-11-12 04:30,12,6.818,6.818,6.818,6.818,1
20090101|2008-11-12 05:00,12,6.821,6.821,6.79,6.805,13
20090101|2008-11-12 05:30,12,6.785,6.815,6.779,6.811,33
20090101|2008-11-12 06:00,12,6.811,6.877,6.811,6.877,42
20090101|2008-11-12 06:30,12,6.916,6.923,6.894,6.894,18
20090101|2008-11-12 07:00,12,6.846,6.889,6.845,6.85,55
20090101|2008-11-12 07:30,12,6.85,6.901,6.849,6.894,218
20090101|2008-11-12 08:00,12,6.894,6.92,6.688,6.719,1000
20090101|2008-11-12 08:30,12,6.725,6.755,6.671,6.742,1262
20090101|2008-11-12 09:00,12,6.742,6.751,6.666,6.674,730
20090101|2008-11-12 09:30,12,6.673,6.675,6.637,6.671,1151
20090101|2008-11-12 10:00,12,6.668,6.671,6.558,6.58,1360
20090101|2008-11-12 10:30,12,6.601,6.622,6.537,6.566,948
20090101|2008-11-12 11:00,12,6.574,6.611,6.554,6.59,397
20090101|2008-11-12 11:30,12,6.593,6.647,6.589,6.636,376
20090101|2008-11-12 12:00,12,6.638,6.649,6.596,6.631,423
20090101|2008-11-12 12:30,12,6.634,6.684,6.593,6.623,581
20090101|2008-11-12 13:00,12,6.63,6.638,6.547,6.548,548
20090101|2008-11-12 13:30,12,6.557,6.569,6.511,6.52,373
20090101|2008-11-12 14:00,12,6.528,6.529,6.522,6.526,66
20090101|2008-11-12 14:30,12,6.527,6.537,6.506,6.536,66
20090101|2008-11-12 15:00,12,6.53,6.531,6.515,6.515,20
20090101|2008-11-12 15:30,12,6.511,6.528,6.486,6.51,39
20090101|2008-11-12 16:00,12,6.505,6.505,6.5,6.504,9
20090101|2008-11-12 17:00,13,6.474,6.479,6.474,6.479,3
20090101|2008-11-12 17:30,13,6.468,6.476,6.468,6.476,2
20090101|2008-11-12 18:00,13,6.472,6.475,6.472,6.475,9
20090101|2008-11-12 21:30,13,6.487,6.487,6.487,6.487,1
20090101|2008-11-12 22:00,13,6.519,6.519,6.519,6.519,5
20090101|2008-11-12 22:30,13,6.55,6.55,6.55,6.55,1
20090101|2008-11-12 23:00,13,6.468,6.468,6.452,6.452,3
20090101|2008-11-12 23:30,13,6.45,6.45,6.436,6.436,9
20090101|2008-11-13 01:00,13,6.458,6.458,6.458,6.458,3
20090101|2008-11-13 02:00,13,6.475,6.475,6.445,6.445,14
20090101|2008-11-13 02:30,13,6.47,6.47,6.47,6.47,1
20090101|2008-11-13 04:00,13,6.5,6.527,6.5,6.527,2
20090101|2008-11-13 04:30,13,6.518,6.545,6.518,6.52,4
20090101|2008-11-13 05:00,13,6.523,6.523,6.523,6.523,1
20090101|2008-11-13 05:30,13,6.454,6.454,6.454,6.454,1
20090101|2008-11-13 06:00,13,6.465,6.497,6.465,6.497,10
20090101|2008-11-13 06:30,13,6.508,6.525,6.506,6.52,16
20090101|2008-11-13 07:00,13,6.536,6.55,6.524,6.525,25
20090101|2008-11-13 07:30,13,6.515,6.53,6.435,6.446,278
20090101|2008-11-13 08:00,13,6.453,6.516,6.426,6.51,503
20090101|2008-11-13 08:30,13,6.509,6.528,6.467,6.47,651
20090101|2008-11-13 09:00,13,6.471,6.639,6.471,6.6,1430
20090101|2008-11-13 09:30,13,6.597,6.615,6.534,6.574,150
20090101|2008-11-13 10:00,13,6.605,6.605,6.413,6.448,808
20090101|2008-11-13 10:30,13,6.448,6.512,6.422,6.466,543
20090101|2008-11-13 11:00,13,6.468,6.486,6.364,6.375,628
20090101|2008-11-13 11:30,13,6.369,6.394,6.259,6.26,610
20090101|2008-11-13 12:00,13,6.26,6.363,6.244,6.362,907
20090101|2008-11-13 12:30,13,6.38,6.557,6.367,6.503,485
20090101|2008-11-13 13:00,13,6.503,6.587,6.471,6.471,627
20090101|2008-11-13 13:30,13,6.48,6.566,6.48,6.556,257
20090101|2008-11-13 14:00,13,6.545,6.549,6.512,6.547,55
20090101|2008-11-13 14:30,13,6.548,6.583,6.541,6.583,56
20090101|2008-11-13 15:00,13,6.582,6.6,6.582,6.59,12
20090101|2008-11-13 15:30,13,6.582,6.582,6.567,6.567,8
20090101|2008-11-13 16:00,13,6.574,6.574,6.574,6.574,1
20090101|2008-11-13 17:30,14,6.573,6.573,6.573,6.573,1
20090101|2008-11-13 21:30,14,6.544,6.544,6.544,6.544,7
20090101|2008-11-13 22:00,14,6.518,6.518,6.516,6.516,2
20090101|2008-11-13 23:30,14,6.512,6.512,6.512,6.512,1
20090101|2008-11-14 01:00,14,6.5,6.5,6.5,6.5,1
20090101|2008-11-14 02:00,14,6.522,6.522,6.522,6.522,1
20090101|2008-11-14 03:00,14,6.503,6.503,6.503,6.503,1
20090101|2008-11-14 04:00,14,6.5,6.518,6.5,6.518,10
20090101|2008-11-14 04:30,14,6.52,6.52,6.518,6.52,15
20090101|2008-11-14 05:00,14,6.524,6.53,6.524,6.53,8
20090101|2008-11-14 05:30,14,6.528,6.53,6.527,6.53,12
20090101|2008-11-14 06:30,14,6.568,6.603,6.566,6.566,30
20090101|2008-11-14 07:00,14,6.559,6.562,6.503,6.525,48
20090101|2008-11-14 07:30,14,6.516,6.519,6.465,6.488,272
20090101|2008-11-14 08:00,14,6.489,6.489,6.397,6.431,630
20090101|2008-11-14 08:30,14,6.43,6.476,6.412,6.456,443
20090101|2008-11-14 09:00,14,6.449,6.467,6.392,6.408,366
20090101|2008-11-14 09:30,14,6.4,6.411,6.225,6.283,1636
20090101|2008-11-14 10:00,14,6.289,6.323,6.258,6.311,871
20090101|2008-11-14 10:30,14,6.3,6.32,6.277,6.309,320
20090101|2008-11-14 11:00,14,6.309,6.345,6.294,6.334,312
20090101|2008-11-14 11:30,14,6.338,6.4,6.326,6.393,357
20090101|2008-11-14 12:00,14,6.389,6.446,6.377,6.445,121
20090101|2008-11-14 12:30,14,6.441,6.467,6.366,6.453,142
20090101|2008-11-14 13:00,14,6.44,6.505,6.439,6.457,704
20090101|2008-11-14 13:30,14,6.46,6.485,6.452,6.485,151
20090101|2008-11-14 14:00,14,6.48,6.486,6.464,6.482,42
20090101|2008-11-14 14:30,14,6.491,6.493,6.468,6.484,37
20090101|2008-11-14 15:00,14,6.482,6.491,6.481,6.487,8
20090101|2008-11-14 15:30,14,6.465,6.465,6.465,6.465,2
20090101|2008-11-14 16:00,14,6.46,6.46,6.46,6.46,1
20090101|2008-11-16 17:00,17,6.49,6.505,6.475,6.505,9
20090101|2008-11-16 17:30,17,6.521,6.528,6.5,6.5,6
20090101|2008-11-16 18:00,17,6.485,6.485,6.485,6.485,5
20090101|2008-11-16 18:30,17,6.5,6.509,6.5,6.509,2
20090101|2008-11-16 19:30,17,6.525,6.525,6.525,6.525,1
20090101|2008-11-16 20:00,17,6.513,6.513,6.513,6.513,1
20090101|2008-11-16 20:30,17,6.519,6.519,6.519,6.519,1
20090101|2008-11-16 21:00,17,6.513,6.513,6.504,6.504,10
20090101|2008-11-16 21:30,17,6.513,6.513,6.513,6.513,1
20090101|2008-11-16 23:30,17,6.51,6.51,6.51,6.51,1
20090101|2008-11-17 00:30,17,6.523,6.523,6.523,6.523,1
20090101|2008-11-17 03:00,17,6.511,6.511,6.511,6.511,1
20090101|2008-11-17 04:30,17,6.52,6.52,6.511,6.511,2
20090101|2008-11-17 05:00,17,6.511,6.542,6.51,6.542,15
20090101|2008-11-17 05:30,17,6.521,6.521,6.521,6.521,1
20090101|2008-11-17 06:00,17,6.53,6.532,6.514,6.52,31
20090101|2008-11-17 06:30,17,6.521,6.524,6.51,6.518,11
20090101|2008-11-17 07:00,17,6.532,6.574,6.527,6.53,64
20090101|2008-11-17 07:30,17,6.531,6.531,6.482,6.515,197
20090101|2008-11-17 08:00,17,6.515,6.58,6.45,6.554,769
20090101|2008-11-17 08:30,17,6.548,6.64,6.539,6.635,740
20090101|2008-11-17 09:00,17,6.633,6.637,6.555,6.591,671
20090101|2008-11-17 09:30,17,6.584,6.607,6.56,6.595,307
20090101|2008-11-17 10:00,17,6.6,6.628,6.524,6.527,539
20090101|2008-11-17 10:30,17,6.535,6.61,6.524,6.607,234
20090101|2008-11-17 11:00,17,6.604,6.645,6.582,6.628,319
20090101|2008-11-17 11:30,17,6.627,6.64,6.584,6.588,252
20090101|2008-11-17 12:00,17,6.598,6.627,6.589,6.597,134
20090101|2008-11-17 12:30,17,6.604,6.625,6.581,6.62,320
20090101|2008-11-17 13:00,17,6.619,6.68,6.614,6.635,837
20090101|2008-11-17 13:30,17,6.64,6.648,6.634,6.646,184
20090101|2008-11-17 14:00,17,6.644,6.67,6.644,6.67,33
20090101|2008-11-17 14:30,17,6.665,6.68,6.66,6.665,39
20090101|2008-11-17 15:00,17,6.664,6.673,6.658,6.662,7
20090101|2008-11-17 15:30,17,6.679,6.69,6.679,6.688,43
20090101|2008-11-17 16:00,17,6.688,6.688,6.688,6.688,1
20090101|2008-11-17 17:00,18,6.698,6.7,6.686,6.686,52
20090101|2008-11-17 17:30,18,6.666,6.666,6.666,6.666,1
20090101|2008-11-17 18:00,18,6.686,6.686,6.686,6.686,1
20090101|2008-11-17 18:30,18,6.665,6.665,6.653,6.653,11
20090101|2008-11-17 19:30,18,6.653,6.653,6.653,6.653,1
20090101|2008-11-17 20:00,18,6.666,6.666,6.666,6.666,5
20090101|2008-11-17 21:30,18,6.656,6.656,6.656,6.656,1
20090101|2008-11-17 22:30,18,6.65,6.67,6.65,6.67,5
20090101|2008-11-17 23:00,18,6.668,6.668,6.668,6.668,1
20090101|2008-11-17 23:30,18,6.65,6.65,6.65,6.65,2
20090101|2008-11-18 00:00,18,6.65,6.661,6.65,6.661,2
20090101|2008-11-18 00:30,18,6.65,6.65,6.65,6.65,2
20090101|2008-11-18 01:00,18,6.65,6.65,6.65,6.65,2
20090101|2008-11-18 01:30,18,6.647,6.647,6.647,6.647,2
20090101|2008-11-18 02:00,18,6.65,6.67,6.65,6.67,3
20090101|2008-11-18 02:30,18,6.655,6.655,6.647,6.647,4
20090101|2008-11-18 03:00,18,6.643,6.643,6.643,6.643,3
20090101|2008-11-18 03:30,18,6.643,6.643,6.64,6.64,7
20090101|2008-11-18 04:00,18,6.626,6.626,6.626,6.626,1
20090101|2008-11-18 05:00,18,6.625,6.625,6.613,6.615,18
20090101|2008-11-18 05:30,18,6.615,6.615,6.598,6.598,11
20090101|2008-11-18 06:00,18,6.588,6.588,6.509,6.535,117
20090101|2008-11-18 06:30,18,6.543,6.559,6.543,6.55,11
20090101|2008-11-18 07:00,18,6.551,6.658,6.551,6.648,141
20090101|2008-11-18 07:30,18,6.643,6.666,6.607,6.642,115
20090101|2008-11-18 08:00,18,6.642,6.73,6.642,6.685,1049
20090101|2008-11-18 08:30,18,6.685,6.699,6.653,6.69,1128
20090101|2008-11-18 09:00,18,6.69,6.702,6.636,6.685,622
20090101|2008-11-18 09:30,18,6.68,6.695,6.67,6.685,435
20090101|2008-11-18 10:00,18,6.692,6.78,6.69,6.751,866
20090101|2008-11-18 10:30,18,6.76,6.797,6.736,6.768,803
20090101|2008-11-18 11:00,18,6.777,6.777,6.677,6.691,1076
20090101|2008-11-18 11:30,18,6.691,6.738,6.684,6.709,309
20090101|2008-11-18 12:00,18,6.697,6.703,6.611,6.611,378
20090101|2008-11-18 12:30,18,6.597,6.622,6.55,6.59,1145
20090101|2008-11-18 13:00,18,6.59,6.62,6.51,6.607,906
20090101|2008-11-18 13:30,18,6.602,6.602,6.548,6.559,372
20090101|2008-11-18 14:00,18,6.555,6.559,6.551,6.552,162
20090101|2008-11-18 14:30,18,6.559,6.582,6.557,6.582,48
20090101|2008-11-18 15:00,18,6.595,6.598,6.571,6.574,28
20090101|2008-11-18 15:30,18,6.57,6.58,6.548,6.58,66
20090101|2008-11-18 18:00,19,6.585,6.603,6.585,6.603,7
20090101|2008-11-18 22:00,19,6.573,6.573,6.573,6.573,1
20090101|2008-11-18 23:30,19,6.593,6.593,6.582,6.582,2
20090101|2008-11-19 02:00,19,6.594,6.595,6.571,6.571,5
20090101|2008-11-19 02:30,19,6.57,6.57,6.567,6.57,7
20090101|2008-11-19 03:00,19,6.569,6.569,6.569,6.569,7
20090101|2008-11-19 04:00,19,6.57,6.57,6.57,6.57,1
20090101|2008-11-19 04:30,19,6.588,6.593,6.588,6.593,3
20090101|2008-11-19 05:00,19,6.577,6.58,6.577,6.58,2
20090101|2008-11-19 05:30,19,6.58,6.58,6.58,6.58,1
20090101|2008-11-19 06:00,19,6.581,6.581,6.55,6.55,24
20090101|2008-11-19 06:30,19,6.551,6.551,6.515,6.54,20
20090101|2008-11-19 07:00,19,6.536,6.615,6.536,6.599,62
20090101|2008-11-19 07:30,19,6.616,6.616,6.575,6.576,79
20090101|2008-11-19 08:00,19,6.58,6.745,6.574,6.739,811
20090101|2008-11-19 08:30,19,6.745,6.772,6.705,6.77,1117
20090101|2008-11-19 09:00,19,6.76,6.806,6.731,6.751,1602
20090101|2008-11-19 09:30,19,6.751,6.838,6.751,6.796,1771
20090101|2008-11-19 10:00,19,6.792,6.816,6.739,6.758,1500
20090101|2008-11-19 10:30,19,6.76,6.81,6.727,6.783,401
20090101|2008-11-19 11:00,19,6.776,6.87,6.772,6.826,701
20090101|2008-11-19 11:30,19,6.828,6.876,6.805,6.853,745
20090101|2008-11-19 12:00,19,6.854,6.861,6.828,6.841,577
20090101|2008-11-19 12:30,19,6.836,6.841,6.78,6.802,588
20090101|2008-11-19 13:00,19,6.79,6.845,6.758,6.813,465
20090101|2008-11-19 13:30,19,6.814,6.823,6.802,6.808,125
20090101|2008-11-19 14:00,19,6.802,6.812,6.778,6.797,32
20090101|2008-11-19 14:30,19,6.799,6.818,6.762,6.769,103
20090101|2008-11-19 15:00,19,6.771,6.776,6.76,6.76,13
20090101|2008-11-19 15:30,19,6.791,6.791,6.78,6.78,6
20090101|2008-11-19 16:00,19,6.791,6.791,6.791,6.791,1
20090101|2008-11-19 17:00,20,6.831,6.84,6.831,6.84,8
20090101|2008-11-19 17:30,20,6.836,6.836,6.83,6.831,12
20090101|2008-11-19 18:00,20,6.805,6.805,6.791,6.791,4
20090101|2008-11-19 18:30,20,6.817,6.817,6.817,6.817,6
20090101|2008-11-19 19:00,20,6.791,6.791,6.79,6.79,3
20090101|2008-11-19 19:30,20,6.771,6.771,6.765,6.765,7
20090101|2008-11-19 20:00,20,6.787,6.787,6.787,6.787,1
20090101|2008-11-19 22:30,20,6.79,6.79,6.778,6.778,3
20090101|2008-11-19 23:00,20,6.77,6.773,6.768,6.77,4
20090101|2008-11-20 00:00,20,6.767,6.767,6.767,6.767,1
20090101|2008-11-20 00:30,20,6.765,6.765,6.763,6.765,5
20090101|2008-11-20 01:00,20,6.77,6.794,6.77,6.794,3
20090101|2008-11-20 01:30,20,6.777,6.795,6.777,6.795,3
20090101|2008-11-20 02:00,20,6.767,6.794,6.767,6.769,20
20090101|2008-11-20 02:30,20,6.769,6.775,6.748,6.775,44
20090101|2008-11-20 03:00,20,6.755,6.755,6.749,6.749,2
20090101|2008-11-20 03:30,20,6.748,6.755,6.748,6.755,2
20090101|2008-11-20 04:00,20,6.753,6.753,6.753,6.753,2
20090101|2008-11-20 04:30,20,6.745,6.786,6.743,6.78,14
20090101|2008-11-20 05:00,20,6.793,6.86,6.793,6.852,15
20090101|2008-11-20 05:30,20,6.86,6.871,6.853,6.87,15
20090101|2008-11-20 06:00,20,6.87,6.87,6.82,6.82,14
20090101|2008-11-20 06:30,20,6.85,6.871,6.846,6.855,18
20090101|2008-11-20 07:00,20,6.856,6.86,6.74,6.742,185
20090101|2008-11-20 07:30,20,6.737,6.77,6.692,6.716,479
20090101|2008-11-20 08:00,20,6.704,6.711,6.522,6.545,3411
20090101|2008-11-20 08:30,20,6.545,6.623,6.512,6.517,2101
20090101|2008-11-20 09:00,20,6.512,6.512,6.445,6.49,3334
20090101|2008-11-20 09:30,20,6.49,6.49,6.275,6.431,3887
20090101|2008-11-20 10:00,20,6.43,6.445,6.37,6.38,1465
20090101|2008-11-20 10:30,20,6.379,6.445,6.361,6.404,1115
20090101|2008-11-20 11:00,20,6.403,6.495,6.365,6.475,639
20090101|2008-11-20 11:30,20,6.475,6.505,6.442,6.461,442
20090101|2008-11-20 12:00,20,6.46,6.46,6.396,6.449,949
20090101|2008-11-20 12:30,20,6.444,6.444,6.35,6.411,718
20090101|2008-11-20 13:00,20,6.422,6.451,6.38,6.386,1131
20090101|2008-11-20 13:30,20,6.388,6.406,6.365,6.395,274
20090101|2008-11-20 14:00,20,6.398,6.405,6.375,6.388,230
20090101|2008-11-20 14:30,20,6.382,6.382,6.353,6.362,115
20090101|2008-11-20 15:00,20,6.36,6.361,6.35,6.359,140
20090101|2008-11-20 15:30,20,6.355,6.391,6.355,6.358,170
20090101|2008-11-20 17:00,21,6.391,6.391,6.361,6.361,8
20090101|2008-11-20 17:30,21,6.372,6.372,6.372,6.372,1
20090101|2008-11-20 18:00,21,6.355,6.355,6.355,6.355,2
20090101|2008-11-20 19:00,21,6.335,6.342,6.335,6.342,10
20090101|2008-11-20 19:30,21,6.336,6.343,6.336,6.343,5
20090101|2008-11-20 22:00,21,6.345,6.345,6.345,6.345,2
20090101|2008-11-20 22:30,21,6.329,6.347,6.329,6.347,2
20090101|2008-11-20 23:30,21,6.345,6.345,6.345,6.345,4
20090101|2008-11-21 00:00,21,6.348,6.348,6.348,6.348,3
20090101|2008-11-21 00:30,21,6.34,6.34,6.33,6.33,5
20090101|2008-11-21 01:00,21,6.347,6.348,6.347,6.348,3
20090101|2008-11-21 01:30,21,6.356,6.371,6.356,6.371,2
20090101|2008-11-21 02:00,21,6.35,6.372,6.342,6.372,18
20090101|2008-11-21 02:30,21,6.348,6.348,6.348,6.348,3
20090101|2008-11-21 03:00,21,6.355,6.372,6.351,6.372,7
20090101|2008-11-21 03:30,21,6.373,6.389,6.373,6.38,14
20090101|2008-11-21 04:00,21,6.379,6.434,6.379,6.425,58
20090101|2008-11-21 04:30,21,6.435,6.435,6.426,6.427,4
20090101|2008-11-21 05:00,21,6.44,6.445,6.433,6.445,22
20090101|2008-11-21 05:30,21,6.445,6.49,6.445,6.49,20
20090101|2008-11-21 06:00,21,6.481,6.487,6.474,6.487,21
20090101|2008-11-21 06:30,21,6.452,6.452,6.375,6.435,132
20090101|2008-11-21 07:00,21,6.419,6.461,6.419,6.441,239
20090101|2008-11-21 07:30,21,6.442,6.484,6.436,6.484,214
20090101|2008-11-21 08:00,21,6.478,6.527,6.46,6.51,1194
20090101|2008-11-21 08:30,21,6.51,6.537,6.448,6.448,913
20090101|2008-11-21 09:00,21,6.465,6.512,6.457,6.509,678
20090101|2008-11-21 09:30,21,6.515,6.546,6.474,6.506,1060
20090101|2008-11-21 10:00,21,6.51,6.54,6.487,6.53,620
20090101|2008-11-21 10:30,21,6.538,6.593,6.536,6.574,1112
20090101|2008-11-21 11:00,21,6.58,6.608,6.564,6.573,1154
20090101|2008-11-21 11:30,21,6.572,6.595,6.525,6.547,587
20090101|2008-11-21 12:00,21,6.547,6.548,6.49,6.503,607
20090101|2008-11-21 12:30,21,6.506,6.523,6.422,6.465,869
20090101|2008-11-21 13:00,21,6.465,6.515,6.426,6.503,1988
20090101|2008-11-21 13:30,21,6.501,6.504,6.464,6.5,521
20090101|2008-11-21 14:00,21,6.499,6.526,6.499,6.52,131
20090101|2008-11-21 14:30,21,6.524,6.543,6.519,6.535,98
20090101|2008-11-21 15:00,21,6.535,6.552,6.534,6.542,31
20090101|2008-11-21 15:30,21,6.538,6.56,6.538,6.56,25
20090101|2008-11-21 16:00,21,6.56,6.56,6.56,6.56,2
20090101|2008-11-23 17:00,24,6.643,6.689,6.633,6.641,78
20090101|2008-11-23 17:30,24,6.641,6.641,6.625,6.627,58
20090101|2008-11-23 18:00,24,6.64,6.65,6.626,6.626,21
20090101|2008-11-23 18:30,24,6.64,6.655,6.64,6.643,7
20090101|2008-11-23 19:00,24,6.642,6.649,6.64,6.64,9
20090101|2008-11-23 19:30,24,6.641,6.647,6.636,6.636,17
20090101|2008-11-23 20:00,24,6.636,6.636,6.621,6.621,8
20090101|2008-11-23 20:30,24,6.648,6.648,6.648,6.648,1
20090101|2008-11-23 21:00,24,6.628,6.64,6.628,6.64,2
20090101|2008-11-23 21:30,24,6.658,6.66,6.64,6.64,5
20090101|2008-11-23 22:00,24,6.67,6.67,6.639,6.646,6
20090101|2008-11-23 22:30,24,6.646,6.65,6.646,6.646,5
20090101|2008-11-23 23:00,24,6.634,6.634,6.634,6.634,2
20090101|2008-11-23 23:30,24,6.637,6.637,6.637,6.637,1
20090101|2008-11-24 00:00,24,6.637,6.66,6.637,6.66,10
20090101|2008-11-24 01:00,24,6.659,6.659,6.659,6.659,1
20090101|2008-11-24 01:30,24,6.66,6.66,6.66,6.66,1
20090101|2008-11-24 02:00,24,6.66,6.66,6.64,6.64,7
20090101|2008-11-24 02:30,24,6.643,6.654,6.639,6.639,7
20090101|2008-11-24 03:00,24,6.644,6.649,6.636,6.636,5
20090101|2008-11-24 03:30,24,6.654,6.654,6.654,6.654,2
20090101|2008-11-24 04:00,24,6.654,6.655,6.654,6.655,4
20090101|2008-11-24 04:30,24,6.655,6.655,6.652,6.655,7
20090101|2008-11-24 05:00,24,6.655,6.7,6.654,6.7,172
20090101|2008-11-24 05:30,24,6.708,6.757,6.708,6.734,63
20090101|2008-11-24 06:00,24,6.738,6.75,6.681,6.681,70
20090101|2008-11-24 06:30,24,6.7,6.729,6.684,6.729,37
20090101|2008-11-24 07:00,24,6.718,6.736,6.668,6.668,237
20090101|2008-11-24 07:30,24,6.672,6.721,6.672,6.699,439
20090101|2008-11-24 08:00,24,6.697,6.74,6.674,6.695,3703
20090101|2008-11-24 08:30,24,6.699,6.701,6.658,6.678,2638
20090101|2008-11-24 09:00,24,6.679,6.723,6.678,6.721,2927
20090101|2008-11-24 09:30,24,6.725,6.751,6.713,6.719,3898
20090101|2008-11-24 10:00,24,6.718,6.719,6.625,6.654,2548
20090101|2008-11-24 10:30,24,6.657,6.699,6.645,6.682,1928
20090101|2008-11-24 11:00,24,6.682,6.695,6.659,6.675,1257
20090101|2008-11-24 11:30,24,6.68,6.74,6.68,6.738,2065
20090101|2008-11-24 12:00,24,6.738,6.868,6.732,6.834,8395
20090101|2008-11-24 12:30,24,6.835,6.851,6.82,6.84,3223
20090101|2008-11-24 13:00,24,6.839,6.839,6.79,6.83,7489
20090101|2008-11-24 13:30,24,6.828,6.856,6.82,6.832,1178
20090101|2008-11-24 14:00,24,6.832,6.84,6.82,6.827,404
20090101|2008-11-24 14:30,24,6.821,6.83,6.819,6.823,142
20090101|2008-11-24 15:00,24,6.824,6.841,6.819,6.826,142
20090101|2008-11-24 15:30,24,6.825,6.835,6.817,6.83,149
20090101|2008-11-24 16:00,24,6.82,6.82,6.816,6.818,12
20090101|2008-11-24 17:00,25,6.837,6.85,6.814,6.836,29
20090101|2008-11-24 17:30,25,6.832,6.832,6.828,6.828,6
20090101|2008-11-24 18:00,25,6.828,6.837,6.827,6.837,17
20090101|2008-11-24 18:30,25,6.83,6.83,6.83,6.83,2
20090101|2008-11-24 19:00,25,6.83,6.845,6.83,6.845,6
20090101|2008-11-24 19:30,25,6.845,6.845,6.845,6.845,1
20090101|2008-11-24 20:00,25,6.842,6.844,6.842,6.843,8
20090101|2008-11-24 20:30,25,6.845,6.845,6.827,6.83,41
20090101|2008-11-24 21:00,25,6.84,6.85,6.828,6.85,97
20090101|2008-11-24 21:30,25,6.85,6.863,6.827,6.829,82
20090101|2008-11-24 22:00,25,6.834,6.835,6.828,6.828,8
20090101|2008-11-24 22:30,25,6.827,6.828,6.78,6.786,23
20090101|2008-11-25 00:00,25,6.81,6.81,6.791,6.791,2
20090101|2008-11-25 00:30,25,6.791,6.816,6.79,6.816,5
20090101|2008-11-25 01:30,25,6.792,6.792,6.792,6.792,2
20090101|2008-11-25 02:00,25,6.792,6.792,6.792,6.792,3
20090101|2008-11-25 02:30,25,6.793,6.798,6.793,6.797,6
20090101|2008-11-25 03:00,25,6.806,6.809,6.796,6.796,19
20090101|2008-11-25 03:30,25,6.796,6.796,6.79,6.795,17
20090101|2008-11-25 04:00,25,6.799,6.814,6.765,6.765,89
20090101|2008-11-25 04:30,25,6.769,6.771,6.736,6.741,174
20090101|2008-11-25 05:00,25,6.741,6.741,6.727,6.727,94
20090101|2008-11-25 05:30,25,6.727,6.735,6.694,6.702,195
20090101|2008-11-25 06:00,25,6.707,6.74,6.702,6.702,328
20090101|2008-11-25 06:30,25,6.702,6.716,6.671,6.687,396
20090101|2008-11-25 07:00,25,6.687,6.734,6.66,6.694,424
20090101|2008-11-25 07:30,25,6.697,6.775,6.68,6.69,1249
20090101|2008-11-25 08:00,25,6.691,6.707,6.555,6.583,6149
20090101|2008-11-25 08:30,25,6.584,6.584,6.482,6.53,7726
20090101|2008-11-25 09:00,25,6.53,6.584,6.505,6.52,4809
20090101|2008-11-25 09:30,25,6.516,6.52,6.425,6.428,8122
20090101|2008-11-25 10:00,25,6.43,6.454,6.392,6.403,5066
20090101|2008-11-25 10:30,25,6.402,6.448,6.347,6.425,5542
20090101|2008-11-25 11:00,25,6.426,6.437,6.365,6.401,2485
20090101|2008-11-25 11:30,25,6.403,6.435,6.362,6.395,1423
20090101|2008-11-25 12:00,25,6.39,6.404,6.35,6.397,1669
20090101|2008-11-25 12:30,25,6.399,6.419,6.363,6.388,1521
20090101|2008-11-25 13:00,25,6.39,6.407,6.374,6.382,3059
20090101|2008-11-25 13:30,25,6.383,6.389,6.347,6.36,1051
20090101|2008-11-25 14:00,25,6.36,6.375,6.347,6.373,419
20090101|2008-11-25 14:30,25,6.374,6.398,6.37,6.395,201
20090101|2008-11-25 15:00,25,6.395,6.395,6.385,6.385,89
20090101|2008-11-25 15:30,25,6.387,6.395,6.374,6.374,56
20090101|2008-11-25 16:00,25,6.384,6.384,6.371,6.371,10
20090101|2008-11-25 17:00,26,6.403,6.403,6.364,6.39,9
20090101|2008-11-25 17:30,26,6.408,6.446,6.408,6.446,8
20090101|2008-11-25 18:00,26,6.458,6.49,6.45,6.49,50
20090101|2008-11-25 18:30,26,6.491,6.509,6.488,6.492,75
20090101|2008-11-25 19:00,26,6.48,6.485,6.477,6.485,14
20090101|2008-11-25 19:30,26,6.475,6.484,6.471,6.484,21
20090101|2008-11-25 20:00,26,6.453,6.453,6.453,6.453,3
20090101|2008-11-25 21:00,26,6.45,6.452,6.431,6.45,33
20090101|2008-11-25 21:30,26,6.45,6.45,6.431,6.431,8
20090101|2008-11-25 22:00,26,6.434,6.434,6.434,6.434,6
20090101|2008-11-25 22:30,26,6.434,6.434,6.431,6.431,5
20090101|2008-11-25 23:00,26,6.463,6.463,6.463,6.463,1
20090101|2008-11-26 00:30,26,6.432,6.432,6.431,6.431,10
20090101|2008-11-26 01:00,26,6.431,6.44,6.431,6.44,2
20090101|2008-11-26 01:30,26,6.431,6.431,6.43,6.43,2
20090101|2008-11-26 02:00,26,6.445,6.449,6.445,6.449,6
20090101|2008-11-26 02:30,26,6.421,6.421,6.415,6.416,15
20090101|2008-11-26 03:00,26,6.449,6.464,6.449,6.458,8
20090101|2008-11-26 03:30,26,6.459,6.459,6.45,6.455,7
20090101|2008-11-26 04:00,26,6.459,6.459,6.446,6.458,10
20090101|2008-11-26 04:30,26,6.459,6.464,6.425,6.456,32
20090101|2008-11-26 05:00,26,6.456,6.47,6.433,6.44,43
20090101|2008-11-26 05:30,26,6.464,6.48,6.462,6.462,78
20090101|2008-11-26 06:00,26,6.455,6.455,6.429,6.435,55
20090101|2008-11-26 06:30,26,6.431,6.433,6.393,6.393,123
20090101|2008-11-26 07:00,26,6.398,6.398,6.359,6.394,729
20090101|2008-11-26 07:30,26,6.391,6.425,6.358,6.419,1287
20090101|2008-11-26 08:00,26,6.416,6.467,6.416,6.448,3055
20090101|2008-11-26 08:30,26,6.446,6.488,6.446,6.453,3052
20090101|2008-11-26 09:00,26,6.455,6.455,6.392,6.442,2572
20090101|2008-11-26 09:30,26,6.444,6.458,6.343,6.407,2889
20090101|2008-11-26 10:00,26,6.408,6.468,6.398,6.43,1929
20090101|2008-11-26 10:30,26,6.435,6.5,6.368,6.5,1986
20090101|2008-11-26 11:00,26,6.499,6.7,6.491,6.674,11458
20090101|2008-11-26 11:30,26,6.672,6.818,6.631,6.815,5486
20090101|2008-11-26 12:00,26,6.81,6.978,6.806,6.837,6938
20090101|2008-11-26 12:30,26,6.837,6.873,6.803,6.862,2585
20090101|2008-11-26 13:00,26,6.863,6.913,6.842,6.843,4942
20090101|2008-11-26 13:30,26,6.849,6.851,6.768,6.783,1053
20090101|2008-11-26 14:00,26,6.781,6.794,6.755,6.777,531
20090101|2008-11-26 14:30,26,6.787,6.795,6.773,6.794,237
20090101|2008-11-26 15:00,26,6.791,6.814,6.791,6.807,92
20090101|2008-11-26 15:30,26,6.82,6.82,6.805,6.805,9
20090101|2008-11-26 16:00,26,6.808,6.808,6.805,6.805,10
20090101|2008-11-26 17:00,28,6.817,6.817,6.754,6.768,14
20090101|2008-11-26 17:30,28,6.764,6.769,6.724,6.769,24
20090101|2008-11-26 18:00,28,6.73,6.767,6.683,6.686,31
20090101|2008-11-26 19:00,28,6.75,6.75,6.702,6.702,2
20090101|2008-11-26 20:00,28,6.716,6.716,6.697,6.697,4
20090101|2008-11-26 21:00,28,6.75,6.77,6.706,6.706,9
20090101|2008-11-26 21:30,28,6.78,6.78,6.71,6.725,10
20090101|2008-11-26 22:30,28,6.735,6.735,6.735,6.735,1
20090101|2008-11-27 00:30,28,6.735,6.735,6.735,6.735,1
20090101|2008-11-27 01:30,28,6.78,6.785,6.779,6.779,3
20090101|2008-11-27 02:00,28,6.76,6.76,6.75,6.753,5
20090101|2008-11-27 02:30,28,6.759,6.759,6.73,6.73,5
20090101|2008-11-27 03:00,28,6.752,6.752,6.752,6.752,1
20090101|2008-11-27 03:30,28,6.753,6.753,6.753,6.753,1
20090101|2008-11-27 04:00,28,6.76,6.798,6.742,6.798,8
20090101|2008-11-27 04:30,28,6.759,6.807,6.759,6.807,90
20090101|2008-11-27 05:00,28,6.808,6.809,6.797,6.803,7
20090101|2008-11-27 05:30,28,6.81,6.81,6.81,6.81,5
20090101|2008-11-27 06:30,28,6.793,6.804,6.78,6.804,32
20090101|2008-11-27 07:00,28,6.781,6.781,6.78,6.781,5
20090101|2008-11-27 07:30,28,6.781,6.782,6.781,6.782,2
20090101|2008-11-27 08:00,28,6.782,6.804,6.774,6.8,62
20090101|2008-11-27 08:30,28,6.801,6.834,6.801,6.821,61
20090101|2008-11-27 09:00,28,6.822,6.831,6.811,6.822,18
20090101|2008-11-27 09:30,28,6.832,6.843,6.827,6.827,136
20090101|2008-11-27 10:00,28,6.827,6.841,6.827,6.836,34
20090101|2008-11-27 10:30,28,6.831,6.845,6.83,6.84,64
20090101|2008-11-27 11:00,28,6.84,6.85,6.84,6.84,36
20090101|2008-11-27 11:30,28,6.84,6.866,6.84,6.841,63
20090101|2008-11-27 12:00,28,6.844,6.888,6.844,6.886,51
20090101|2008-11-27 12:30,28,6.888,6.904,6.785,6.785,71
20090101|2008-11-27 13:00,28,6.795,6.795,6.775,6.794,20
20090101|2008-11-27 13:30,28,6.794,6.794,6.776,6.776,4
20090101|2008-11-27 14:00,28,6.777,6.816,6.768,6.768,24
20090101|2008-11-27 14:30,28,6.776,6.79,6.768,6.783,21
20090101|2008-11-27 15:00,28,6.769,6.769,6.763,6.763,19
20090101|2008-11-27 15:30,28,6.757,6.775,6.757,6.775,13
20090101|2008-11-27 17:00,28,6.75,6.757,6.747,6.747,41
20090101|2008-11-27 17:30,28,6.75,6.75,6.75,6.75,3
20090101|2008-11-27 18:00,28,6.747,6.826,6.735,6.77,11
20090101|2008-11-27 19:00,28,6.77,6.78,6.739,6.745,23
20090101|2008-11-27 19:30,28,6.801,6.801,6.801,6.801,1
20090101|2008-11-27 20:00,28,6.738,6.738,6.735,6.735,7
20090101|2008-11-27 20:30,28,6.74,6.74,6.725,6.725,11
20090101|2008-11-27 21:00,28,6.726,6.726,6.715,6.715,40
20090101|2008-11-27 21:30,28,6.715,6.715,6.714,6.715,16
20090101|2008-11-27 22:00,28,6.72,6.72,6.716,6.716,24
20090101|2008-11-27 22:30,28,6.728,6.728,6.726,6.726,6
20090101|2008-11-27 23:00,28,6.715,6.733,6.71,6.71,21
20090101|2008-11-27 23:30,28,6.71,6.722,6.707,6.709,11
20090101|2008-11-28 00:00,28,6.707,6.712,6.707,6.708,13
20090101|2008-11-28 01:00,28,6.707,6.71,6.707,6.71,13
20090101|2008-11-28 01:30,28,6.71,6.71,6.705,6.709,17
20090101|2008-11-28 02:00,28,6.711,6.714,6.71,6.714,19
20090101|2008-11-28 02:30,28,6.714,6.715,6.712,6.712,19
20090101|2008-11-28 03:00,28,6.716,6.725,6.716,6.725,18
20090101|2008-11-28 03:30,28,6.725,6.731,6.716,6.716,26
20090101|2008-11-28 04:00,28,6.719,6.725,6.719,6.719,17
20090101|2008-11-28 04:30,28,6.731,6.74,6.73,6.735,25
20090101|2008-11-28 05:00,28,6.735,6.782,6.735,6.774,39
20090101|2008-11-28 05:30,28,6.778,6.779,6.7,6.7,39
20090101|2008-11-28 06:00,28,6.7,6.731,6.7,6.714,104
20090101|2008-11-28 06:30,28,6.726,6.785,6.726,6.77,44
20090101|2008-11-28 07:00,28,6.753,6.759,6.654,6.654,326
20090101|2008-11-28 07:30,28,6.654,6.667,6.64,6.667,358
20090101|2008-11-28 08:00,28,6.667,6.668,6.565,6.576,2598
20090101|2008-11-28 08:30,28,6.573,6.576,6.4,6.415,3483
20090101|2008-11-28 09:00,28,6.415,6.424,6.255,6.281,6399
20090101|2008-11-28 09:30,28,6.275,6.331,6.267,6.284,2417
20090101|2008-11-28 10:00,28,6.284,6.351,6.278,6.301,1703
20090101|2008-11-28 10:30,28,6.302,6.354,6.291,6.325,1190
20090101|2008-11-28 11:00,28,6.327,6.382,6.324,6.365,1277
20090101|2008-11-28 11:30,28,6.365,6.44,6.363,6.418,894
20090101|2008-11-28 12:00,28,6.423,6.52,6.401,6.514,2298
20090101|2008-11-28 12:30,28,6.511,6.516,6.432,6.46,766
20090101|2008-11-28 13:00,28,6.45,6.53,6.445,6.49,474
20090101|2008-11-28 13:30,28,6.491,6.53,6.491,6.491,20
20090101|2008-11-28 14:00,28,6.505,6.515,6.5,6.509,34
20090101|2008-11-28 14:30,28,6.502,6.502,6.5,6.5,2
20090101|2008-11-28 15:00,28,6.508,6.508,6.496,6.496,3
20090101|2008-11-28 15:30,28,6.506,6.506,6.441,6.441,25
20090101|2008-11-28 16:00,28,6.46,6.46,6.46,6.46,3
20090101|2008-11-30 17:00,1,6.55,6.55,6.485,6.5,80
20090101|2008-11-30 17:30,1,6.5,6.507,6.49,6.507,18
20090101|2008-11-30 18:00,1,6.507,6.507,6.488,6.491,37
20090101|2008-11-30 18:30,1,6.493,6.493,6.484,6.484,22
20090101|2008-11-30 19:00,1,6.481,6.487,6.455,6.455,35
20090101|2008-11-30 19:30,1,6.455,6.47,6.455,6.47,8
20090101|2008-11-30 20:00,1,6.47,6.488,6.47,6.488,6
20090101|2008-11-30 20:30,1,6.49,6.501,6.482,6.499,15
20090101|2008-11-30 21:00,1,6.5,6.53,6.499,6.53,22
20090101|2008-11-30 21:30,1,6.515,6.587,6.515,6.574,79
20090101|2008-11-30 22:00,1,6.574,6.574,6.444,6.444,162
20090101|2008-11-30 22:30,1,6.495,6.495,6.441,6.473,6
20090101|2008-11-30 23:00,1,6.469,6.537,6.458,6.532,58
20090101|2008-11-30 23:30,1,6.532,6.535,6.532,6.533,8
20090101|2008-12-01 00:00,1,6.522,6.545,6.522,6.54,19
20090101|2008-12-01 00:30,1,6.547,6.56,6.546,6.56,39
20090101|2008-12-01 01:00,1,6.559,6.57,6.53,6.57,28
20090101|2008-12-01 01:30,1,6.547,6.547,6.48,6.482,24
20090101|2008-12-01 02:00,1,6.482,6.551,6.481,6.551,16
20090101|2008-12-01 02:30,1,6.505,6.553,6.505,6.52,19
20090101|2008-12-01 03:00,1,6.527,6.538,6.491,6.492,35
20090101|2008-12-01 03:30,1,6.495,6.5,6.471,6.492,29
20090101|2008-12-01 04:00,1,6.49,6.49,6.481,6.485,31
20090101|2008-12-01 04:30,1,6.476,6.513,6.472,6.5,46
20090101|2008-12-01 05:00,1,6.5,6.5,6.425,6.425,27
20090101|2008-12-01 05:30,1,6.431,6.431,6.416,6.417,51
20090101|2008-12-01 06:00,1,6.424,6.45,6.42,6.45,112
20090101|2008-12-01 06:30,1,6.446,6.456,6.436,6.436,138
20090101|2008-12-01 07:00,1,6.436,6.436,6.37,6.376,503
20090101|2008-12-01 07:30,1,6.378,6.446,6.376,6.411,861
20090101|2008-12-01 08:00,1,6.405,6.469,6.398,6.441,2913
20090101|2008-12-01 08:30,1,6.443,6.45,6.398,6.413,3420
20090101|2008-12-01 09:00,1,6.411,6.419,6.398,6.408,3092
20090101|2008-12-01 09:30,1,6.408,6.453,6.401,6.41,2970
20090101|2008-12-01 10:00,1,6.41,6.448,6.391,6.398,4017
20090101|2008-12-01 10:30,1,6.401,6.495,6.37,6.487,3426
20090101|2008-12-01 11:00,1,6.487,6.653,6.475,6.595,6188
20090101|2008-12-01 11:30,1,6.595,6.609,6.557,6.59,1614
20090101|2008-12-01 12:00,1,6.59,6.679,6.584,6.647,3611
20090101|2008-12-01 12:30,1,6.645,6.685,6.591,6.618,4072
20090101|2008-12-01 13:00,1,6.616,6.651,6.588,6.618,3266
20090101|2008-12-01 13:30,1,6.618,6.632,6.603,6.615,559
20090101|2008-12-01 14:00,1,6.62,6.63,6.611,6.615,141
20090101|2008-12-01 14:30,1,6.614,6.618,6.551,6.558,497
20090101|2008-12-01 15:00,1,6.557,6.57,6.548,6.56,111
20090101|2008-12-01 15:30,1,6.557,6.557,6.49,6.492,187
20090101|2008-12-01 16:00,1,6.492,6.516,6.49,6.5,66
20090101|2008-12-01 17:00,2,6.497,6.542,6.497,6.538,30
20090101|2008-12-01 17:30,2,6.542,6.542,6.515,6.53,9
20090101|2008-12-01 18:00,2,6.538,6.538,6.53,6.538,7
20090101|2008-12-01 18:30,2,6.53,6.538,6.53,6.538,3
20090101|2008-12-01 19:30,2,6.513,6.513,6.51,6.51,7
20090101|2008-12-01 20:00,2,6.538,6.57,6.538,6.569,13
20090101|2008-12-01 20:30,2,6.525,6.565,6.512,6.512,6
20090101|2008-12-01 21:00,2,6.555,6.555,6.518,6.518,4
20090101|2008-12-01 22:00,2,6.518,6.538,6.51,6.538,13
20090101|2008-12-01 22:30,2,6.508,6.508,6.508,6.508,1
20090101|2008-12-01 23:00,2,6.535,6.549,6.535,6.549,11
20090101|2008-12-01 23:30,2,6.533,6.549,6.533,6.549,8
20090101|2008-12-02 00:00,2,6.511,6.517,6.511,6.517,2
20090101|2008-12-02 00:30,2,6.511,6.511,6.51,6.51,4
20090101|2008-12-02 01:00,2,6.5,6.5,6.5,6.5,2
20090101|2008-12-02 01:30,2,6.497,6.497,6.497,6.497,2
20090101|2008-12-02 02:30,2,6.492,6.545,6.45,6.5,106
20090101|2008-12-02 03:00,2,6.508,6.508,6.49,6.49,10
20090101|2008-12-02 03:30,2,6.499,6.499,6.49,6.49,6
20090101|2008-12-02 04:00,2,6.491,6.509,6.491,6.509,2
20090101|2008-12-02 04:30,2,6.528,6.528,6.52,6.52,3
20090101|2008-12-02 05:00,2,6.52,6.56,6.52,6.56,52
20090101|2008-12-02 05:30,2,6.56,6.6,6.556,6.589,139
20090101|2008-12-02 06:00,2,6.59,6.634,6.59,6.63,187
20090101|2008-12-02 06:30,2,6.626,6.637,6.604,6.624,193
20090101|2008-12-02 07:00,2,6.612,6.64,6.607,6.633,378
20090101|2008-12-02 07:30,2,6.632,6.65,6.579,6.599,856
20090101|2008-12-02 08:00,2,6.595,6.659,6.59,6.629,4277
20090101|2008-12-02 08:30,2,6.629,6.647,6.487,6.53,5751
20090101|2008-12-02 09:00,2,6.528,6.59,6.528,6.556,3584
20090101|2008-12-02 09:30,2,6.56,6.57,6.404,6.427,3917
20090101|2008-12-02 10:00,2,6.428,6.447,6.371,6.386,6321
20090101|2008-12-02 10:30,2,6.387,6.465,6.387,6.445,3761
20090101|2008-12-02 11:00,2,6.446,6.48,6.417,6.475,2288
20090101|2008-12-02 11:30,2,6.475,6.502,6.449,6.493,1633
20090101|2008-12-02 12:00,2,6.492,6.496,6.457,6.478,825
20090101|2008-12-02 12:30,2,6.475,6.475,6.417,6.446,1631
20090101|2008-12-02 13:00,2,6.445,6.455,6.407,6.423,2942
20090101|2008-12-02 13:30,2,6.424,6.444,6.42,6.438,448
20090101|2008-12-02 14:00,2,6.44,6.454,6.421,6.442,163
20090101|2008-12-02 14:30,2,6.446,6.451,6.431,6.45,98
20090101|2008-12-02 15:00,2,6.445,6.45,6.44,6.443,41
20090101|2008-12-02 15:30,2,6.449,6.457,6.438,6.457,49
20090101|2008-12-02 16:00,2,6.436,6.457,6.435,6.455,6
20090101|2008-12-02 17:00,3,6.47,6.484,6.415,6.415,86
20090101|2008-12-02 17:30,3,6.429,6.431,6.421,6.421,5
20090101|2008-12-02 18:00,3,6.453,6.454,6.453,6.454,2
20090101|2008-12-02 19:00,3,6.43,6.43,6.429,6.429,2
20090101|2008-12-02 19:30,3,6.453,6.453,6.453,6.453,1
20090101|2008-12-02 20:00,3,6.448,6.448,6.425,6.436,10
20090101|2008-12-02 20:30,3,6.435,6.435,6.422,6.424,18
20090101|2008-12-02 21:00,3,6.426,6.426,6.426,6.426,1
20090101|2008-12-02 22:00,3,6.43,6.43,6.42,6.42,2
20090101|2008-12-02 22:30,3,6.43,6.436,6.42,6.42,22
20090101|2008-12-02 23:00,3,6.435,6.435,6.434,6.434,2
20090101|2008-12-03 00:30,3,6.435,6.435,6.435,6.435,1
20090101|2008-12-03 02:30,3,6.433,6.433,6.42,6.42,6
20090101|2008-12-03 03:00,3,6.419,6.42,6.415,6.415,15
20090101|2008-12-03 03:30,3,6.414,6.414,6.41,6.41,7
20090101|2008-12-03 04:30,3,6.419,6.42,6.381,6.381,23
20090101|2008-12-03 05:00,3,6.383,6.415,6.376,6.376,62
20090101|2008-12-03 05:30,3,6.376,6.386,6.37,6.376,8
20090101|2008-12-03 06:00,3,6.385,6.42,6.381,6.419,65
20090101|2008-12-03 06:30,3,6.411,6.411,6.37,6.391,62
20090101|2008-12-03 07:00,3,6.391,6.392,6.344,6.37,424
20090101|2008-12-03 07:30,3,6.373,6.408,6.368,6.376,641
20090101|2008-12-03 08:00,3,6.373,6.399,6.31,6.368,3177
20090101|2008-12-03 08:30,3,6.368,6.37,6.3,6.306,2993
20090101|2008-12-03 09:00,3,6.305,6.325,6.28,6.3,2260
20090101|2008-12-03 09:30,3,6.3,6.425,6.293,6.402,5062
20090101|2008-12-03 10:00,3,6.405,6.48,6.393,6.447,3568
20090101|2008-12-03 10:30,3,6.446,6.476,6.426,6.463,2475
20090101|2008-12-03 11:00,3,6.46,6.477,6.427,6.47,1115
20090101|2008-12-03 11:30,3,6.47,6.473,6.378,6.38,2836
20090101|2008-12-03 12:00,3,6.379,6.39,6.355,6.356,1488
20090101|2008-12-03 12:30,3,6.356,6.378,6.338,6.354,1757
20090101|2008-12-03 13:00,3,6.356,6.364,6.312,6.352,2662
20090101|2008-12-03 13:30,3,6.354,6.375,6.35,6.364,586
20090101|2008-12-03 14:00,3,6.36,6.363,6.352,6.363,91
20090101|2008-12-03 14:30,3,6.363,6.375,6.363,6.363,152
20090101|2008-12-03 15:00,3,6.363,6.372,6.355,6.355,80
20090101|2008-12-03 15:30,3,6.36,6.37,6.36,6.369,22
20090101|2008-12-03 16:00,3,6.37,6.375,6.37,6.375,16
20090101|2008-12-03 17:00,4,6.37,6.381,6.37,6.379,19
20090101|2008-12-03 17:30,4,6.385,6.385,6.38,6.385,20
20090101|2008-12-03 18:00,4,6.38,6.38,6.38,6.38,7
20090101|2008-12-03 18:30,4,6.385,6.385,6.383,6.385,8
20090101|2008-12-03 19:00,4,6.386,6.386,6.35,6.35,35
20090101|2008-12-03 19:30,4,6.35,6.369,6.35,6.369,13
20090101|2008-12-03 20:00,4,6.369,6.385,6.369,6.374,10
20090101|2008-12-03 20:30,4,6.358,6.358,6.32,6.32,42
20090101|2008-12-03 21:00,4,6.33,6.33,6.309,6.309,11
20090101|2008-12-03 21:30,4,6.307,6.309,6.295,6.295,28
20090101|2008-12-03 22:00,4,6.309,6.309,6.307,6.307,2
20090101|2008-12-03 22:30,4,6.308,6.327,6.295,6.312,41
20090101|2008-12-03 23:00,4,6.316,6.347,6.311,6.345,126
20090101|2008-12-03 23:30,4,6.348,6.351,6.325,6.329,76
20090101|2008-12-04 00:00,4,6.339,6.345,6.339,6.345,5
20090101|2008-12-04 00:30,4,6.344,6.344,6.318,6.318,2
20090101|2008-12-04 01:30,4,6.324,6.324,6.307,6.307,2
20090101|2008-12-04 02:00,4,6.315,6.315,6.315,6.315,1
20090101|2008-12-04 02:30,4,6.319,6.334,6.319,6.331,8
20090101|2008-12-04 03:00,4,6.34,6.34,6.34,6.34,1
20090101|2008-12-04 03:30,4,6.341,6.341,6.338,6.338,19
20090101|2008-12-04 04:00,4,6.326,6.327,6.324,6.327,7
20090101|2008-12-04 04:30,4,6.326,6.353,6.324,6.333,22
20090101|2008-12-04 05:00,4,6.346,6.347,6.346,6.347,7
20090101|2008-12-04 05:30,4,6.347,6.349,6.34,6.34,13
20090101|2008-12-04 06:00,4,6.333,6.37,6.295,6.35,128
20090101|2008-12-04 06:30,4,6.35,6.394,6.34,6.368,185
20090101|2008-12-04 07:00,4,6.375,6.382,6.329,6.339,486
20090101|2008-12-04 07:30,4,6.34,6.359,6.305,6.341,929
20090101|2008-12-04 08:00,4,6.336,6.385,6.315,6.323,2353
20090101|2008-12-04 08:30,4,6.325,6.342,6.291,6.309,3088
20090101|2008-12-04 09:00,4,6.309,6.358,6.305,6.336,2872
20090101|2008-12-04 09:30,4,6.341,6.428,6.062,6.12,17298
20090101|2008-12-04 10:00,4,6.119,6.144,6.053,6.111,7257
20090101|2008-12-04 10:30,4,6.114,6.115,6.009,6.016,5550
20090101|2008-12-04 11:00,4,6.017,6.039,5.961,6.001,6784
20090101|2008-12-04 11:30,4,6.004,6.082,6,6.041,3709
20090101|2008-12-04 12:00,4,6.041,6.073,6.03,6.042,2346
20090101|2008-12-04 12:30,4,6.042,6.044,5.976,6.02,4051
20090101|2008-12-04 13:00,4,6.019,6.044,6.005,6.03,3493
20090101|2008-12-04 13:30,4,6.028,6.036,6.008,6.015,936
20090101|2008-12-04 14:00,4,6.01,6.014,6.005,6.006,370
20090101|2008-12-04 14:30,4,6.005,6.016,5.999,6.014,288
20090101|2008-12-04 15:00,4,6.015,6.029,6.012,6.024,50
20090101|2008-12-04 15:30,4,6.026,6.03,6.016,6.022,46
20090101|2008-12-04 16:00,4,6.027,6.03,6.017,6.03,25
20090101|2008-12-04 17:00,5,6.009,6.009,5.902,5.94,125
20090101|2008-12-04 17:30,5,5.932,5.94,5.93,5.94,4
20090101|2008-12-04 18:00,5,5.95,5.95,5.94,5.94,2
20090101|2008-12-04 18:30,5,5.94,5.952,5.94,5.941,8
20090101|2008-12-04 19:00,5,5.939,5.95,5.938,5.95,3
20090101|2008-12-04 19:30,5,5.938,5.938,5.938,5.938,1
20090101|2008-12-04 20:00,5,5.955,5.969,5.955,5.969,4
20090101|2008-12-04 20:30,5,5.953,5.953,5.953,5.953,1
20090101|2008-12-04 21:00,5,5.946,5.946,5.945,5.945,2
20090101|2008-12-04 21:30,5,5.954,5.954,5.885,5.885,96
20090101|2008-12-04 22:00,5,5.93,5.935,5.93,5.935,2
20090101|2008-12-04 22:30,5,5.916,5.916,5.889,5.898,39
20090101|2008-12-04 23:00,5,5.915,5.924,5.902,5.907,18
20090101|2008-12-04 23:30,5,5.937,5.938,5.937,5.938,2
20090101|2008-12-05 00:00,5,5.939,5.939,5.927,5.927,4
20090101|2008-12-05 00:30,5,5.929,5.929,5.929,5.929,3
20090101|2008-12-05 01:00,5,5.928,5.939,5.928,5.939,3
20090101|2008-12-05 01:30,5,5.932,5.939,5.913,5.913,8
20090101|2008-12-05 02:00,5,5.907,5.907,5.893,5.893,42
20090101|2008-12-05 02:30,5,5.887,5.902,5.885,5.889,33
20090101|2008-12-05 03:00,5,5.889,5.889,5.871,5.875,33
20090101|2008-12-05 03:30,5,5.875,5.878,5.85,5.85,83
20090101|2008-12-05 04:00,5,5.852,5.863,5.806,5.806,66
20090101|2008-12-05 04:30,5,5.806,5.824,5.79,5.79,129
20090101|2008-12-05 05:00,5,5.785,5.805,5.77,5.77,129
20090101|2008-12-05 05:30,5,5.77,5.804,5.765,5.79,297
20090101|2008-12-05 06:00,5,5.791,5.84,5.768,5.833,359
20090101|2008-12-05 06:30,5,5.833,5.848,5.76,5.783,299
20090101|2008-12-05 07:00,5,5.784,5.819,5.77,5.784,632
20090101|2008-12-05 07:30,5,5.776,5.798,5.712,5.798,1727
20090101|2008-12-05 08:00,5,5.797,5.869,5.791,5.835,4419
20090101|2008-12-05 08:30,5,5.831,5.869,5.795,5.804,2793
20090101|2008-12-05 09:00,5,5.803,5.815,5.775,5.784,2911
20090101|2008-12-05 09:30,5,5.781,5.811,5.771,5.783,2218
20090101|2008-12-05 10:00,5,5.784,5.793,5.715,5.73,2289
20090101|2008-12-05 10:30,5,5.731,5.789,5.719,5.759,2467
20090101|2008-12-05 11:00,5,5.759,5.764,5.728,5.753,2774
20090101|2008-12-05 11:30,5,5.751,5.763,5.742,5.752,2169
20090101|2008-12-05 12:00,5,5.749,5.8,5.748,5.778,2170
20090101|2008-12-05 12:30,5,5.776,5.844,5.776,5.815,3054
20090101|2008-12-05 13:00,5,5.816,5.826,5.737,5.744,4136
20090101|2008-12-05 13:30,5,5.746,5.751,5.733,5.746,899
20090101|2008-12-05 14:00,5,5.75,5.76,5.749,5.75,254
20090101|2008-12-05 14:30,5,5.754,5.768,5.749,5.765,125
20090101|2008-12-05 15:00,5,5.765,5.768,5.762,5.765,70
20090101|2008-12-05 15:30,5,5.769,5.77,5.739,5.739,35
20090101|2008-12-05 16:00,5,5.741,5.773,5.735,5.735,5
20090101|2008-12-07 17:00,8,5.708,5.721,5.611,5.613,282
20090101|2008-12-07 17:30,8,5.62,5.625,5.608,5.611,53
20090101|2008-12-07 18:00,8,5.611,5.625,5.586,5.61,301
20090101|2008-12-07 18:30,8,5.593,5.604,5.556,5.56,188
20090101|2008-12-07 19:00,8,5.56,5.616,5.536,5.604,267
20090101|2008-12-07 19:30,8,5.582,5.602,5.58,5.594,69
20090101|2008-12-07 20:00,8,5.592,5.608,5.59,5.606,46
20090101|2008-12-07 20:30,8,5.591,5.609,5.58,5.586,87
20090101|2008-12-07 21:00,8,5.591,5.61,5.591,5.601,102
20090101|2008-12-07 21:30,8,5.617,5.619,5.592,5.593,55
20090101|2008-12-07 22:00,8,5.6,5.607,5.522,5.543,452
20090101|2008-12-07 22:30,8,5.552,5.57,5.541,5.554,136
20090101|2008-12-07 23:00,8,5.568,5.568,5.548,5.548,44
20090101|2008-12-07 23:30,8,5.549,5.567,5.542,5.543,45
20090101|2008-12-08 00:00,8,5.546,5.563,5.541,5.543,66
20090101|2008-12-08 00:30,8,5.543,5.565,5.539,5.559,47
20090101|2008-12-08 01:00,8,5.551,5.561,5.535,5.541,39
20090101|2008-12-08 01:30,8,5.541,5.555,5.533,5.55,41
20090101|2008-12-08 02:00,8,5.539,5.617,5.536,5.608,129
20090101|2008-12-08 02:30,8,5.61,5.613,5.6,5.608,42
20090101|2008-12-08 03:00,8,5.606,5.619,5.566,5.617,92
20090101|2008-12-08 03:30,8,5.601,5.602,5.598,5.598,35
20090101|2008-12-08 04:00,8,5.598,5.61,5.58,5.586,59
20090101|2008-12-08 04:30,8,5.595,5.595,5.57,5.575,34
20090101|2008-12-08 05:00,8,5.575,5.585,5.566,5.566,49
20090101|2008-12-08 05:30,8,5.572,5.575,5.525,5.529,185
20090101|2008-12-08 06:00,8,5.544,5.576,5.528,5.549,182
20090101|2008-12-08 06:30,8,5.541,5.59,5.541,5.585,239
20090101|2008-12-08 07:00,8,5.586,5.645,5.58,5.617,742
20090101|2008-12-08 07:30,8,5.617,5.657,5.615,5.631,938
20090101|2008-12-08 08:00,8,5.635,5.679,5.596,5.6,3759
20090101|2008-12-08 08:30,8,5.603,5.675,5.574,5.67,3072
20090101|2008-12-08 09:00,8,5.672,5.726,5.668,5.718,2741
20090101|2008-12-08 09:30,8,5.718,5.738,5.68,5.688,3097
20090101|2008-12-08 10:00,8,5.685,5.697,5.631,5.645,3236
20090101|2008-12-08 10:30,8,5.648,5.656,5.493,5.498,5674
20090101|2008-12-08 11:00,8,5.495,5.547,5.484,5.534,3871
20090101|2008-12-08 11:30,8,5.539,5.563,5.515,5.523,1725
20090101|2008-12-08 12:00,8,5.523,5.555,5.523,5.54,1356
20090101|2008-12-08 12:30,8,5.537,5.548,5.505,5.54,1436
20090101|2008-12-08 13:00,8,5.54,5.573,5.51,5.57,2842
20090101|2008-12-08 13:30,8,5.57,5.641,5.57,5.635,1131
20090101|2008-12-08 14:00,8,5.634,5.635,5.592,5.595,469
20090101|2008-12-08 14:30,8,5.591,5.605,5.58,5.586,430
20090101|2008-12-08 15:00,8,5.583,5.593,5.579,5.593,52
20090101|2008-12-08 15:30,8,5.595,5.61,5.584,5.61,27
20090101|2008-12-08 16:00,8,5.61,5.63,5.605,5.605,28
20090101|2008-12-08 17:00,9,5.601,5.601,5.6,5.6,2
20090101|2008-12-08 17:30,9,5.595,5.595,5.595,5.595,1
20090101|2008-12-08 18:30,9,5.59,5.595,5.565,5.567,20
20090101|2008-12-08 19:00,9,5.565,5.565,5.555,5.555,3
20090101|2008-12-08 19:30,9,5.57,5.589,5.559,5.589,64
20090101|2008-12-08 20:00,9,5.566,5.566,5.566,5.566,1
20090101|2008-12-08 20:30,9,5.57,5.589,5.56,5.589,5
20090101|2008-12-08 21:00,9,5.565,5.565,5.559,5.563,14
20090101|2008-12-08 21:30,9,5.563,5.57,5.554,5.563,29
20090101|2008-12-08 22:00,9,5.551,5.563,5.535,5.539,8
20090101|2008-12-08 22:30,9,5.552,5.562,5.552,5.562,5
20090101|2008-12-08 23:00,9,5.552,5.577,5.547,5.577,6
20090101|2008-12-08 23:30,9,5.578,5.653,5.578,5.653,27
20090101|2008-12-09 00:00,9,5.655,5.677,5.645,5.65,64
20090101|2008-12-09 00:30,9,5.652,5.665,5.652,5.664,12
20090101|2008-12-09 01:00,9,5.663,5.664,5.663,5.663,8
20090101|2008-12-09 01:30,9,5.663,5.666,5.65,5.652,6
20090101|2008-12-09 02:00,9,5.64,5.64,5.59,5.605,15
20090101|2008-12-09 02:30,9,5.605,5.605,5.59,5.59,9
20090101|2008-12-09 03:00,9,5.59,5.59,5.59,5.59,3
20090101|2008-12-09 03:30,9,5.59,5.591,5.59,5.591,9
20090101|2008-12-09 04:00,9,5.591,5.591,5.59,5.59,5
20090101|2008-12-09 04:30,9,5.595,5.595,5.595,5.595,10
20090101|2008-12-09 05:00,9,5.59,5.594,5.586,5.586,11
20090101|2008-12-09 05:30,9,5.575,5.582,5.567,5.582,8
20090101|2008-12-09 06:00,9,5.577,5.655,5.56,5.651,65
20090101|2008-12-09 06:30,9,5.64,5.65,5.594,5.605,220
20090101|2008-12-09 07:00,9,5.61,5.61,5.525,5.54,454
20090101|2008-12-09 07:30,9,5.543,5.556,5.491,5.515,1006
20090101|2008-12-09 08:00,9,5.515,5.569,5.508,5.544,2235
20090101|2008-12-09 08:30,9,5.546,5.606,5.539,5.548,3150
20090101|2008-12-09 09:00,9,5.548,5.572,5.519,5.535,1826
20090101|2008-12-09 09:30,9,5.535,5.56,5.509,5.513,2150
20090101|2008-12-09 10:00,9,5.514,5.522,5.462,5.466,3874
20090101|2008-12-09 10:30,9,5.469,5.601,5.458,5.57,4854
20090101|2008-12-09 11:00,9,5.57,5.678,5.567,5.604,3974
20090101|2008-12-09 11:30,9,5.604,5.643,5.57,5.605,2063
20090101|2008-12-09 12:00,9,5.602,5.611,5.558,5.611,1189
20090101|2008-12-09 12:30,9,5.61,5.675,5.592,5.592,1988
20090101|2008-12-09 13:00,9,5.594,5.639,5.569,5.569,2982
20090101|2008-12-09 13:30,9,5.569,5.613,5.568,5.6,535
20090101|2008-12-09 14:00,9,5.598,5.61,5.587,5.587,136
20090101|2008-12-09 14:30,9,5.59,5.625,5.587,5.62,139
20090101|2008-12-09 15:00,9,5.615,5.66,5.607,5.66,83
20090101|2008-12-09 15:30,9,5.655,5.67,5.639,5.64,101
20090101|2008-12-09 16:00,9,5.65,5.668,5.616,5.616,8
20090101|2008-12-09 17:00,10,5.667,5.671,5.631,5.665,14
20090101|2008-12-09 17:30,10,5.66,5.685,5.583,5.6,153
20090101|2008-12-09 18:00,10,5.6,5.6,5.6,5.6,3
20090101|2008-12-09 18:30,10,5.6,5.609,5.6,5.609,75
20090101|2008-12-09 19:00,10,5.609,5.633,5.609,5.633,25
20090101|2008-12-09 19:30,10,5.636,5.64,5.636,5.64,8
20090101|2008-12-09 20:00,10,5.62,5.62,5.603,5.603,3
20090101|2008-12-09 20:30,10,5.62,5.62,5.587,5.587,16
20090101|2008-12-09 21:00,10,5.61,5.615,5.595,5.595,23
20090101|2008-12-09 21:30,10,5.6,5.628,5.6,5.628,9
20090101|2008-12-09 22:30,10,5.64,5.65,5.64,5.65,6
20090101|2008-12-09 23:00,10,5.64,5.64,5.64,5.64,1
20090101|2008-12-09 23:30,10,5.634,5.634,5.634,5.634,1
20090101|2008-12-10 00:00,10,5.65,5.65,5.615,5.64,4
20090101|2008-12-10 01:30,10,5.634,5.635,5.634,5.635,2
20090101|2008-12-10 02:00,10,5.641,5.649,5.641,5.649,4
20090101|2008-12-10 02:30,10,5.645,5.65,5.645,5.65,8
20090101|2008-12-10 03:00,10,5.64,5.64,5.64,5.64,2
20090101|2008-12-10 03:30,10,5.64,5.64,5.64,5.64,2
20090101|2008-12-10 04:00,10,5.647,5.647,5.635,5.635,6
20090101|2008-12-10 04:30,10,5.635,5.635,5.595,5.595,16
20090101|2008-12-10 05:00,10,5.595,5.595,5.595,5.595,2
20090101|2008-12-10 05:30,10,5.595,5.615,5.581,5.615,55
20090101|2008-12-10 06:00,10,5.63,5.65,5.614,5.614,49
20090101|2008-12-10 06:30,10,5.61,5.652,5.605,5.652,172
20090101|2008-12-10 07:00,10,5.654,5.657,5.613,5.642,199
20090101|2008-12-10 07:30,10,5.642,5.665,5.617,5.617,624
20090101|2008-12-10 08:00,10,5.621,5.631,5.585,5.609,2121
20090101|2008-12-10 08:30,10,5.612,5.623,5.582,5.612,1658
20090101|2008-12-10 09:00,10,5.613,5.659,5.61,5.64,1800
20090101|2008-12-10 09:30,10,5.642,5.644,5.565,5.587,3217
20090101|2008-12-10 10:00,10,5.589,5.676,5.575,5.635,3903
20090101|2008-12-10 10:30,10,5.631,5.734,5.626,5.698,4275
20090101|2008-12-10 11:00,10,5.7,5.792,5.682,5.719,5388
20090101|2008-12-10 11:30,10,5.712,5.732,5.662,5.677,2422
20090101|2008-12-10 12:00,10,5.676,5.676,5.611,5.649,2417
20090101|2008-12-10 12:30,10,5.645,5.657,5.587,5.6,2517
20090101|2008-12-10 13:00,10,5.602,5.7,5.588,5.695,3643
20090101|2008-12-10 13:30,10,5.692,5.7,5.653,5.668,776
20090101|2008-12-10 14:00,10,5.675,5.696,5.667,5.69,174
20090101|2008-12-10 14:30,10,5.691,5.7,5.671,5.685,144
20090101|2008-12-10 15:00,10,5.685,5.7,5.68,5.694,74
20090101|2008-12-10 15:30,10,5.69,5.702,5.686,5.69,120
20090101|2008-12-10 16:00,10,5.694,5.696,5.694,5.696,16
20090101|2008-12-10 17:00,11,5.684,5.71,5.672,5.71,8
20090101|2008-12-10 17:30,11,5.693,5.695,5.686,5.69,8
20090101|2008-12-10 18:00,11,5.69,5.695,5.69,5.695,12
20090101|2008-12-10 19:30,11,5.699,5.699,5.699,5.699,1
20090101|2008-12-10 20:00,11,5.699,5.709,5.699,5.709,8
20090101|2008-12-10 20:30,11,5.709,5.709,5.709,5.709,2
20090101|2008-12-10 21:30,11,5.702,5.705,5.69,5.705,12
20090101|2008-12-10 22:00,11,5.686,5.686,5.686,5.686,1
20090101|2008-12-10 22:30,11,5.686,5.686,5.686,5.686,1
20090101|2008-12-10 23:00,11,5.686,5.686,5.686,5.686,3
20090101|2008-12-10 23:30,11,5.686,5.698,5.686,5.698,2
20090101|2008-12-11 01:30,11,5.704,5.704,5.698,5.698,7
20090101|2008-12-11 02:00,11,5.69,5.69,5.681,5.681,7
20090101|2008-12-11 02:30,11,5.681,5.688,5.68,5.688,12
20090101|2008-12-11 03:00,11,5.699,5.699,5.698,5.699,3
20090101|2008-12-11 03:30,11,5.698,5.709,5.695,5.709,32
20090101|2008-12-11 04:00,11,5.712,5.725,5.705,5.72,31
20090101|2008-12-11 04:30,11,5.722,5.725,5.72,5.724,31
20090101|2008-12-11 05:00,11,5.72,5.729,5.72,5.72,66
20090101|2008-12-11 05:30,11,5.717,5.717,5.662,5.694,100
20090101|2008-12-11 06:00,11,5.693,5.694,5.676,5.685,21
20090101|2008-12-11 06:30,11,5.687,5.745,5.687,5.745,160
20090101|2008-12-11 07:00,11,5.744,5.765,5.729,5.754,251
20090101|2008-12-11 07:30,11,5.753,5.764,5.723,5.735,596
20090101|2008-12-11 08:00,11,5.735,5.735,5.689,5.712,2041
20090101|2008-12-11 08:30,11,5.716,5.772,5.69,5.743,2846
20090101|2008-12-11 09:00,11,5.745,5.753,5.702,5.708,2118
20090101|2008-12-11 09:30,11,5.707,5.71,5.508,5.555,8701
20090101|2008-12-11 10:00,11,5.555,5.612,5.538,5.579,4176
20090101|2008-12-11 10:30,11,5.58,5.667,5.573,5.626,3317
20090101|2008-12-11 11:00,11,5.623,5.753,5.622,5.724,4778
20090101|2008-12-11 11:30,11,5.725,5.725,5.648,5.67,1408
20090101|2008-12-11 12:00,11,5.67,5.687,5.645,5.65,1391
20090101|2008-12-11 12:30,11,5.647,5.664,5.603,5.63,1964
20090101|2008-12-11 13:00,11,5.629,5.642,5.57,5.596,3090
20090101|2008-12-11 13:30,11,5.595,5.599,5.563,5.573,565
20090101|2008-12-11 14:00,11,5.577,5.581,5.563,5.568,175
20090101|2008-12-11 14:30,11,5.57,5.574,5.558,5.56,392
20090101|2008-12-11 15:00,11,5.558,5.579,5.558,5.562,61
20090101|2008-12-11 15:30,11,5.567,5.579,5.56,5.576,26
20090101|2008-12-11 16:00,11,5.572,5.59,5.571,5.579,9
20090101|2008-12-11 17:00,12,5.57,5.57,5.568,5.57,17
20090101|2008-12-11 17:30,12,5.57,5.57,5.55,5.554,16
20090101|2008-12-11 18:00,12,5.551,5.551,5.55,5.55,12
20090101|2008-12-11 18:30,12,5.552,5.552,5.552,5.552,1
20090101|2008-12-11 19:00,12,5.567,5.567,5.537,5.537,15
20090101|2008-12-11 19:30,12,5.535,5.546,5.535,5.546,4
20090101|2008-12-11 20:30,12,5.55,5.563,5.539,5.563,9
20090101|2008-12-11 21:00,12,5.557,5.557,5.535,5.535,20
20090101|2008-12-11 21:30,12,5.527,5.527,5.51,5.51,11
20090101|2008-12-11 22:00,12,5.52,5.52,5.51,5.51,7
20090101|2008-12-11 22:30,12,5.51,5.52,5.51,5.511,3
20090101|2008-12-11 23:00,12,5.517,5.519,5.517,5.517,3
20090101|2008-12-11 23:30,12,5.515,5.515,5.515,5.515,1
20090101|2008-12-12 00:00,12,5.515,5.52,5.48,5.48,84
20090101|2008-12-12 00:30,12,5.49,5.49,5.49,5.49,1
20090101|2008-12-12 01:00,12,5.491,5.491,5.472,5.48,35
20090101|2008-12-12 01:30,12,5.473,5.48,5.473,5.479,5
20090101|2008-12-12 02:00,12,5.486,5.496,5.478,5.496,7
20090101|2008-12-12 03:00,12,5.495,5.497,5.485,5.485,9
20090101|2008-12-12 03:30,12,5.498,5.498,5.49,5.49,2
20090101|2008-12-12 04:00,12,5.493,5.493,5.493,5.493,2
20090101|2008-12-12 04:30,12,5.49,5.527,5.49,5.496,21
20090101|2008-12-12 05:00,12,5.491,5.491,5.472,5.472,17
20090101|2008-12-12 05:30,12,5.472,5.472,5.471,5.471,9
20090101|2008-12-12 06:00,12,5.481,5.495,5.47,5.47,81
20090101|2008-12-12 06:30,12,5.474,5.507,5.47,5.495,136
20090101|2008-12-12 07:00,12,5.49,5.505,5.481,5.484,341
20090101|2008-12-12 07:30,12,5.486,5.489,5.467,5.48,1081
20090101|2008-12-12 08:00,12,5.478,5.534,5.463,5.514,3480
20090101|2008-12-12 08:30,12,5.518,5.559,5.49,5.527,3407
20090101|2008-12-12 09:00,12,5.527,5.56,5.51,5.556,1780
20090101|2008-12-12 09:30,12,5.558,5.577,5.54,5.546,2238
20090101|2008-12-12 10:00,12,5.545,5.558,5.511,5.532,1587
20090101|2008-12-12 10:30,12,5.536,5.539,5.505,5.529,1579
20090101|2008-12-12 11:00,12,5.527,5.533,5.489,5.491,1660
20090101|2008-12-12 11:30,12,5.491,5.547,5.488,5.515,2058
20090101|2008-12-12 12:00,12,5.513,5.542,5.495,5.503,1288
20090101|2008-12-12 12:30,12,5.5,5.536,5.487,5.497,2131
20090101|2008-12-12 13:00,12,5.498,5.54,5.484,5.485,3060
20090101|2008-12-12 13:30,12,5.488,5.525,5.485,5.522,386
20090101|2008-12-12 14:00,12,5.522,5.538,5.519,5.52,174
20090101|2008-12-12 14:30,12,5.525,5.535,5.516,5.521,106
20090101|2008-12-12 15:00,12,5.52,5.523,5.509,5.522,109
20090101|2008-12-12 15:30,12,5.51,5.518,5.506,5.514,48
20090101|2008-12-12 16:00,12,5.521,5.558,5.521,5.541,43
20090101|2008-12-14 17:00,15,5.594,5.63,5.575,5.63,117
20090101|2008-12-14 17:30,15,5.628,5.644,5.62,5.63,79
20090101|2008-12-14 18:00,15,5.63,5.64,5.63,5.64,15
20090101|2008-12-14 18:30,15,5.641,5.643,5.634,5.643,4
20090101|2008-12-14 19:00,15,5.63,5.63,5.61,5.61,12
20090101|2008-12-14 19:30,15,5.609,5.61,5.607,5.607,6
20090101|2008-12-14 20:00,15,5.61,5.61,5.597,5.61,26
20090101|2008-12-14 20:30,15,5.6,5.61,5.6,5.61,6
20090101|2008-12-14 21:00,15,5.61,5.621,5.61,5.621,10
20090101|2008-12-14 22:00,15,5.618,5.618,5.61,5.61,4
20090101|2008-12-14 22:30,15,5.62,5.621,5.61,5.611,6
20090101|2008-12-14 23:00,15,5.61,5.61,5.61,5.61,1
20090101|2008-12-15 00:00,15,5.596,5.596,5.582,5.582,16
20090101|2008-12-15 00:30,15,5.585,5.586,5.585,5.585,16
20090101|2008-12-15 02:00,15,5.58,5.58,5.571,5.571,4
20090101|2008-12-15 02:30,15,5.571,5.571,5.571,5.571,1
20090101|2008-12-15 03:00,15,5.579,5.58,5.579,5.58,2
20090101|2008-12-15 03:30,15,5.58,5.585,5.577,5.577,8
20090101|2008-12-15 04:00,15,5.577,5.596,5.571,5.596,37
20090101|2008-12-15 04:30,15,5.596,5.596,5.585,5.585,48
20090101|2008-12-15 05:00,15,5.586,5.601,5.586,5.59,11
20090101|2008-12-15 05:30,15,5.606,5.618,5.606,5.618,19
20090101|2008-12-15 06:00,15,5.611,5.615,5.606,5.61,19
20090101|2008-12-15 06:30,15,5.61,5.63,5.607,5.626,60
20090101|2008-12-15 07:00,15,5.629,5.654,5.612,5.652,239
20090101|2008-12-15 07:30,15,5.652,5.695,5.647,5.674,856
20090101|2008-12-15 08:00,15,5.674,5.821,5.665,5.744,5491
20090101|2008-12-15 08:30,15,5.745,5.749,5.691,5.727,3530
20090101|2008-12-15 09:00,15,5.726,5.782,5.725,5.771,3177
20090101|2008-12-15 09:30,15,5.772,5.782,5.671,5.685,3172
20090101|2008-12-15 10:00,15,5.684,5.711,5.625,5.659,2951
20090101|2008-12-15 10:30,15,5.656,5.691,5.635,5.669,1845
20090101|2008-12-15 11:00,15,5.67,5.692,5.65,5.662,1090
20090101|2008-12-15 11:30,15,5.663,5.663,5.593,5.598,2879
20090101|2008-12-15 12:00,15,5.6,5.7,5.59,5.653,2000
20090101|2008-12-15 12:30,15,5.655,5.668,5.641,5.664,1381
20090101|2008-12-15 13:00,15,5.66,5.663,5.611,5.652,2192
20090101|2008-12-15 13:30,15,5.652,5.677,5.645,5.657,529
20090101|2008-12-15 14:00,15,5.666,5.672,5.662,5.669,83
20090101|2008-12-15 14:30,15,5.671,5.707,5.667,5.697,151
20090101|2008-12-15 15:00,15,5.694,5.697,5.68,5.68,103
20090101|2008-12-15 15:30,15,5.684,5.685,5.64,5.64,205
20090101|2008-12-15 16:00,15,5.64,5.654,5.638,5.645,66
20090101|2008-12-15 17:00,16,5.66,5.662,5.655,5.659,11
20090101|2008-12-15 17:30,16,5.658,5.66,5.658,5.659,3
20090101|2008-12-15 18:00,16,5.655,5.655,5.641,5.641,5
20090101|2008-12-15 18:30,16,5.64,5.645,5.64,5.645,2
20090101|2008-12-15 19:30,16,5.645,5.645,5.645,5.645,1
20090101|2008-12-15 20:00,16,5.64,5.64,5.64,5.64,2
20090101|2008-12-15 20:30,16,5.64,5.64,5.64,5.64,1
20090101|2008-12-15 21:00,16,5.645,5.646,5.645,5.646,2
20090101|2008-12-15 22:00,16,5.639,5.646,5.639,5.646,2
20090101|2008-12-15 22:30,16,5.639,5.639,5.639,5.639,1
20090101|2008-12-15 23:00,16,5.631,5.631,5.616,5.616,18
20090101|2008-12-16 00:00,16,5.605,5.605,5.575,5.575,20
20090101|2008-12-16 00:30,16,5.574,5.574,5.574,5.574,1
20090101|2008-12-16 01:00,16,5.601,5.601,5.6,5.6,2
20090101|2008-12-16 01:30,16,5.6,5.6,5.592,5.592,2
20090101|2008-12-16 02:30,16,5.58,5.58,5.577,5.58,18
20090101|2008-12-16 03:30,16,5.594,5.605,5.594,5.605,3
20090101|2008-12-16 04:00,16,5.61,5.625,5.61,5.625,8
20090101|2008-12-16 04:30,16,5.625,5.643,5.625,5.643,2
20090101|2008-12-16 05:00,16,5.635,5.645,5.625,5.644,35
20090101|2008-12-16 05:30,16,5.645,5.646,5.64,5.641,11
20090101|2008-12-16 06:00,16,5.647,5.648,5.625,5.63,45
20090101|2008-12-16 06:30,16,5.63,5.654,5.617,5.645,217
20090101|2008-12-16 07:00,16,5.649,5.718,5.649,5.672,669
20090101|2008-12-16 07:30,16,5.67,5.675,5.65,5.654,700
20090101|2008-12-16 08:00,16,5.65,5.705,5.613,5.689,2420
20090101|2008-12-16 08:30,16,5.689,5.769,5.685,5.713,4066
20090101|2008-12-16 09:00,16,5.715,5.757,5.697,5.73,2128
20090101|2008-12-16 09:30,16,5.734,5.75,5.682,5.702,2788
20090101|2008-12-16 10:00,16,5.704,5.763,5.704,5.745,3292
20090101|2008-12-16 10:30,16,5.745,5.78,5.728,5.76,2215
20090101|2008-12-16 11:00,16,5.761,5.775,5.692,5.718,2215
20090101|2008-12-16 11:30,16,5.716,5.758,5.693,5.753,894
20090101|2008-12-16 12:00,16,5.755,5.762,5.726,5.745,994
20090101|2008-12-16 12:30,16,5.745,5.748,5.703,5.721,1602
20090101|2008-12-16 13:00,16,5.721,5.76,5.713,5.754,2585
20090101|2008-12-16 13:30,16,5.759,5.768,5.747,5.755,494
20090101|2008-12-16 14:00,16,5.754,5.812,5.753,5.807,491
20090101|2008-12-16 14:30,16,5.805,5.809,5.78,5.8,120
20090101|2008-12-16 15:00,16,5.801,5.825,5.801,5.825,84
20090101|2008-12-16 15:30,16,5.813,5.821,5.805,5.815,14
20090101|2008-12-16 16:00,16,5.815,5.823,5.809,5.823,13
20090101|2008-12-16 17:00,17,5.785,5.829,5.785,5.809,10
20090101|2008-12-16 17:30,17,5.817,5.823,5.81,5.823,7
20090101|2008-12-16 18:00,17,5.83,5.83,5.83,5.83,1
20090101|2008-12-16 20:30,17,5.84,5.855,5.84,5.855,40
20090101|2008-12-16 21:00,17,5.848,5.855,5.848,5.853,7
20090101|2008-12-16 22:00,17,5.835,5.835,5.82,5.82,3
20090101|2008-12-16 22:30,17,5.82,5.82,5.82,5.82,1
20090101|2008-12-16 23:00,17,5.82,5.82,5.81,5.81,2
20090101|2008-12-16 23:30,17,5.81,5.816,5.802,5.805,23
20090101|2008-12-17 00:00,17,5.802,5.802,5.8,5.8,4
20090101|2008-12-17 02:00,17,5.813,5.813,5.795,5.795,6
20090101|2008-12-17 02:30,17,5.793,5.807,5.78,5.807,43
20090101|2008-12-17 03:00,17,5.807,5.808,5.783,5.808,4
20090101|2008-12-17 03:30,17,5.813,5.813,5.781,5.781,6
20090101|2008-12-17 04:00,17,5.781,5.785,5.771,5.771,39
20090101|2008-12-17 04:30,17,5.775,5.815,5.775,5.782,30
20090101|2008-12-17 05:00,17,5.8,5.821,5.8,5.821,13
20090101|2008-12-17 05:30,17,5.81,5.82,5.779,5.779,25
20090101|2008-12-17 06:00,17,5.8,5.8,5.764,5.765,71
20090101|2008-12-17 06:30,17,5.762,5.784,5.75,5.763,122
20090101|2008-12-17 07:00,17,5.762,5.816,5.758,5.795,257
20090101|2008-12-17 07:30,17,5.801,5.801,5.766,5.781,571
20090101|2008-12-17 08:00,17,5.781,5.85,5.763,5.77,2869
20090101|2008-12-17 08:30,17,5.771,5.805,5.764,5.787,1959
20090101|2008-12-17 09:00,17,5.798,5.801,5.76,5.77,2109
20090101|2008-12-17 09:30,17,5.77,5.77,5.595,5.631,10477
20090101|2008-12-17 10:00,17,5.633,5.639,5.596,5.605,3192
20090101|2008-12-17 10:30,17,5.604,5.638,5.593,5.631,3595
20090101|2008-12-17 11:00,17,5.627,5.67,5.518,5.53,3988
20090101|2008-12-17 11:30,17,5.53,5.553,5.486,5.548,4059
20090101|2008-12-17 12:00,17,5.548,5.61,5.53,5.59,1998
20090101|2008-12-17 12:30,17,5.589,5.642,5.562,5.572,2623
20090101|2008-12-17 13:00,17,5.573,5.625,5.567,5.625,2472
20090101|2008-12-17 13:30,17,5.625,5.626,5.598,5.605,644
20090101|2008-12-17 14:00,17,5.609,5.623,5.608,5.613,193
20090101|2008-12-17 14:30,17,5.613,5.617,5.591,5.605,120
20090101|2008-12-17 15:00,17,5.605,5.606,5.591,5.602,88
20090101|2008-12-17 15:30,17,5.595,5.609,5.587,5.602,62
20090101|2008-12-17 16:00,17,5.61,5.61,5.594,5.609,6
20090101|2008-12-17 17:00,18,5.599,5.599,5.599,5.599,5
20090101|2008-12-17 18:00,18,5.595,5.597,5.558,5.558,29
20090101|2008-12-17 19:30,18,5.598,5.617,5.598,5.617,21
20090101|2008-12-17 20:00,18,5.562,5.562,5.512,5.549,20
20090101|2008-12-17 20:30,18,5.55,5.55,5.513,5.513,3
20090101|2008-12-17 21:00,18,5.54,5.54,5.535,5.535,9
20090101|2008-12-17 21:30,18,5.54,5.608,5.54,5.607,8
20090101|2008-12-17 22:00,18,5.575,5.602,5.575,5.602,2
20090101|2008-12-17 22:30,18,5.595,5.595,5.595,5.595,14
20090101|2008-12-17 23:00,18,5.595,5.595,5.553,5.553,25
20090101|2008-12-17 23:30,18,5.553,5.553,5.553,5.553,13
20090101|2008-12-18 00:00,18,5.591,5.595,5.591,5.595,2
20090101|2008-12-18 00:30,18,5.594,5.594,5.594,5.594,2
20090101|2008-12-18 01:30,18,5.595,5.599,5.595,5.599,4
20090101|2008-12-18 02:00,18,5.599,5.609,5.596,5.609,11
20090101|2008-12-18 02:30,18,5.61,5.619,5.61,5.619,20
20090101|2008-12-18 03:30,18,5.621,5.621,5.621,5.621,1
20090101|2008-12-18 04:30,18,5.614,5.614,5.599,5.599,30
20090101|2008-12-18 05:00,18,5.593,5.593,5.553,5.568,34
20090101|2008-12-18 05:30,18,5.569,5.569,5.545,5.555,66
20090101|2008-12-18 06:00,18,5.569,5.57,5.53,5.566,51
20090101|2008-12-18 06:30,18,5.559,5.575,5.537,5.55,99
20090101|2008-12-18 07:00,18,5.553,5.56,5.536,5.548,352
20090101|2008-12-18 07:30,18,5.543,5.59,5.543,5.575,610
20090101|2008-12-18 08:00,18,5.576,5.632,5.545,5.572,2921
20090101|2008-12-18 08:30,18,5.573,5.586,5.5,5.53,3379
20090101|2008-12-18 09:00,18,5.531,5.565,5.525,5.558,1750
20090101|2008-12-18 09:30,18,5.56,5.754,5.558,5.634,7959
20090101|2008-12-18 10:00,18,5.632,5.663,5.583,5.648,2785
20090101|2008-12-18 10:30,18,5.649,5.739,5.633,5.66,4716
20090101|2008-12-18 11:00,18,5.661,5.688,5.624,5.625,1347
20090101|2008-12-18 11:30,18,5.625,5.625,5.581,5.601,2105
20090101|2008-12-18 12:00,18,5.605,5.62,5.585,5.597,1155
20090101|2008-12-18 12:30,18,5.6,5.607,5.534,5.54,1811
20090101|2008-12-18 13:00,18,5.541,5.578,5.537,5.55,2154
20090101|2008-12-18 13:30,18,5.55,5.569,5.545,5.569,255
20090101|2008-12-18 14:00,18,5.567,5.568,5.543,5.545,161
20090101|2008-12-18 14:30,18,5.55,5.555,5.545,5.555,171
20090101|2008-12-18 15:00,18,5.555,5.562,5.543,5.555,279
20090101|2008-12-18 15:30,18,5.553,5.555,5.542,5.555,14
20090101|2008-12-18 16:00,18,5.555,5.555,5.555,5.555,14
20090101|2008-12-18 17:00,19,5.559,5.579,5.559,5.567,30
20090101|2008-12-18 17:30,19,5.566,5.566,5.566,5.566,1
20090101|2008-12-18 19:30,19,5.551,5.551,5.551,5.551,1
20090101|2008-12-18 20:30,19,5.533,5.533,5.533,5.533,1
20090101|2008-12-18 21:30,19,5.54,5.54,5.54,5.54,1
20090101|2008-12-18 23:00,19,5.56,5.56,5.56,5.56,1
20090101|2008-12-19 00:00,19,5.551,5.554,5.551,5.554,4
20090101|2008-12-19 00:30,19,5.564,5.568,5.564,5.568,2
20090101|2008-12-19 01:00,19,5.555,5.555,5.555,5.555,2
20090101|2008-12-19 01:30,19,5.555,5.555,5.552,5.552,3
20090101|2008-12-19 02:00,19,5.57,5.578,5.57,5.578,5
20090101|2008-12-19 02:30,19,5.57,5.57,5.57,5.57,1
20090101|2008-12-19 03:00,19,5.58,5.58,5.58,5.58,2
20090101|2008-12-19 03:30,19,5.568,5.577,5.568,5.577,15
20090101|2008-12-19 04:00,19,5.577,5.578,5.577,5.578,2
20090101|2008-12-19 04:30,19,5.571,5.571,5.57,5.57,4
20090101|2008-12-19 05:00,19,5.575,5.58,5.531,5.531,24
20090101|2008-12-19 05:30,19,5.528,5.528,5.509,5.516,63
20090101|2008-12-19 06:00,19,5.516,5.535,5.51,5.51,103
20090101|2008-12-19 06:30,19,5.516,5.521,5.463,5.471,217
20090101|2008-12-19 07:00,19,5.469,5.531,5.469,5.517,199
20090101|2008-12-19 07:30,19,5.52,5.545,5.51,5.543,541
20090101|2008-12-19 08:00,19,5.547,5.645,5.542,5.64,2982
20090101|2008-12-19 08:30,19,5.64,5.662,5.613,5.635,2650
20090101|2008-12-19 09:00,19,5.634,5.657,5.61,5.647,1683
20090101|2008-12-19 09:30,19,5.644,5.703,5.643,5.665,3202
20090101|2008-12-19 10:00,19,5.666,5.677,5.621,5.643,1781
20090101|2008-12-19 10:30,19,5.644,5.653,5.613,5.631,1490
20090101|2008-12-19 11:00,19,5.626,5.638,5.591,5.637,1060
20090101|2008-12-19 11:30,19,5.635,5.656,5.625,5.63,536
20090101|2008-12-19 12:00,19,5.628,5.628,5.587,5.592,778
20090101|2008-12-19 12:30,19,5.592,5.62,5.344,5.379,5962
20090101|2008-12-19 13:00,19,5.376,5.381,5.267,5.34,8171
20090101|2008-12-19 13:30,19,5.342,5.344,5.309,5.317,738
20090101|2008-12-19 14:00,19,5.318,5.339,5.318,5.333,214
20090101|2008-12-19 14:30,19,5.335,5.339,5.326,5.334,172
20090101|2008-12-19 15:00,19,5.339,5.345,5.326,5.336,63
20090101|2008-12-19 15:30,19,5.34,5.34,5.323,5.323,64
20090101|2008-12-19 16:00,19,5.331,5.348,5.33,5.343,8
20090101|2008-12-21 17:00,22,5.27,5.304,5.25,5.27,120
20090101|2008-12-21 17:30,22,5.27,5.296,5.27,5.296,31
20090101|2008-12-21 18:00,22,5.295,5.317,5.295,5.31,10
20090101|2008-12-21 18:30,22,5.32,5.344,5.318,5.322,33
20090101|2008-12-21 19:00,22,5.327,5.332,5.321,5.33,7
20090101|2008-12-21 19:30,22,5.331,5.331,5.318,5.331,11
20090101|2008-12-21 20:30,22,5.325,5.326,5.32,5.326,6
20090101|2008-12-21 21:30,22,5.323,5.325,5.318,5.325,34
20090101|2008-12-21 22:00,22,5.317,5.317,5.314,5.314,9
20090101|2008-12-21 22:30,22,5.315,5.315,5.309,5.31,8
20090101|2008-12-21 23:00,22,5.31,5.31,5.297,5.31,4
20090101|2008-12-22 01:00,22,5.285,5.286,5.285,5.285,7
20090101|2008-12-22 02:00,22,5.291,5.303,5.291,5.303,2
20090101|2008-12-22 02:30,22,5.308,5.308,5.308,5.308,2
20090101|2008-12-22 03:00,22,5.3,5.3,5.3,5.3,1
20090101|2008-12-22 03:30,22,5.298,5.298,5.29,5.29,10
20090101|2008-12-22 04:00,22,5.263,5.265,5.251,5.265,7
20090101|2008-12-22 04:30,22,5.25,5.26,5.24,5.26,6
20090101|2008-12-22 05:00,22,5.241,5.25,5.221,5.221,61
20090101|2008-12-22 05:30,22,5.221,5.261,5.22,5.258,28
20090101|2008-12-22 06:00,22,5.258,5.264,5.258,5.264,11
20090101|2008-12-22 06:30,22,5.262,5.302,5.262,5.294,44
20090101|2008-12-22 07:00,22,5.292,5.31,5.284,5.29,244
20090101|2008-12-22 07:30,22,5.29,5.309,5.286,5.302,291
20090101|2008-12-22 08:00,22,5.298,5.314,5.29,5.298,1990
20090101|2008-12-22 08:30,22,5.301,5.312,5.258,5.276,2447
20090101|2008-12-22 09:00,22,5.273,5.275,5.21,5.236,3794
20090101|2008-12-22 09:30,22,5.235,5.242,5.22,5.226,1748
20090101|2008-12-22 10:00,22,5.225,5.261,5.223,5.242,1821
20090101|2008-12-22 10:30,22,5.246,5.296,5.239,5.294,1305
20090101|2008-12-22 11:00,22,5.294,5.303,5.283,5.29,1019
20090101|2008-12-22 11:30,22,5.29,5.298,5.266,5.268,1368
20090101|2008-12-22 12:00,22,5.267,5.288,5.253,5.26,1049
20090101|2008-12-22 12:30,22,5.261,5.281,5.24,5.246,837
20090101|2008-12-22 13:00,22,5.248,5.302,5.245,5.295,1573
20090101|2008-12-22 13:30,22,5.299,5.343,5.295,5.331,861
20090101|2008-12-22 14:00,22,5.33,5.349,5.316,5.339,190
20090101|2008-12-22 14:30,22,5.34,5.368,5.336,5.368,178
20090101|2008-12-22 15:00,22,5.368,5.37,5.342,5.342,66
20090101|2008-12-22 15:30,22,5.342,5.362,5.337,5.341,100
20090101|2008-12-22 16:00,22,5.359,5.36,5.345,5.348,18
20090101|2008-12-22 17:30,23,5.335,5.344,5.3,5.3,6
20090101|2008-12-22 18:00,23,5.305,5.33,5.305,5.33,7
20090101|2008-12-22 18:30,23,5.329,5.335,5.329,5.335,5
20090101|2008-12-22 19:00,23,5.329,5.329,5.317,5.317,2
20090101|2008-12-22 20:30,23,5.344,5.353,5.344,5.352,7
20090101|2008-12-22 22:00,23,5.333,5.333,5.333,5.333,3
20090101|2008-12-22 22:30,23,5.333,5.333,5.333,5.333,10
20090101|2008-12-22 23:00,23,5.333,5.365,5.333,5.354,39
20090101|2008-12-22 23:30,23,5.35,5.35,5.35,5.35,1
20090101|2008-12-23 00:00,23,5.352,5.359,5.338,5.359,4
20090101|2008-12-23 00:30,23,5.356,5.366,5.35,5.366,12
20090101|2008-12-23 01:00,23,5.366,5.397,5.359,5.383,54
20090101|2008-12-23 01:30,23,5.395,5.395,5.395,5.395,1
20090101|2008-12-23 02:00,23,5.38,5.395,5.377,5.377,8
20090101|2008-12-23 02:30,23,5.377,5.377,5.358,5.358,5
20090101|2008-12-23 03:00,23,5.358,5.364,5.355,5.355,8
20090101|2008-12-23 03:30,23,5.356,5.363,5.355,5.356,22
20090101|2008-12-23 04:00,23,5.363,5.392,5.363,5.386,23
20090101|2008-12-23 04:30,23,5.385,5.386,5.385,5.386,2
20090101|2008-12-23 05:00,23,5.391,5.4,5.391,5.393,12
20090101|2008-12-23 05:30,23,5.396,5.396,5.364,5.364,5
20090101|2008-12-23 06:00,23,5.384,5.384,5.351,5.359,38
20090101|2008-12-23 06:30,23,5.361,5.372,5.353,5.372,35
20090101|2008-12-23 07:00,23,5.365,5.391,5.353,5.388,158
20090101|2008-12-23 07:30,23,5.387,5.43,5.386,5.427,891
20090101|2008-12-23 08:00,23,5.424,5.429,5.374,5.39,1865
20090101|2008-12-23 08:30,23,5.394,5.439,5.393,5.407,1744
20090101|2008-12-23 09:00,23,5.405,5.421,5.388,5.417,1402
20090101|2008-12-23 09:30,23,5.413,5.471,5.408,5.425,2691
20090101|2008-12-23 10:00,23,5.429,5.481,5.422,5.452,2388
20090101|2008-12-23 10:30,23,5.45,5.649,5.45,5.583,4857
20090101|2008-12-23 11:00,23,5.584,5.609,5.57,5.58,2287
20090101|2008-12-23 11:30,23,5.58,5.61,5.569,5.601,955
20090101|2008-12-23 12:00,23,5.601,5.685,5.586,5.661,2724
20090101|2008-12-23 12:30,23,5.66,5.862,5.66,5.78,5954
20090101|2008-12-23 13:00,23,5.777,5.832,5.664,5.728,5331
20090101|2008-12-23 13:30,23,5.729,5.749,5.698,5.72,857
20090101|2008-12-23 14:00,23,5.72,5.72,5.695,5.712,94
20090101|2008-12-23 14:30,23,5.71,5.752,5.71,5.749,125
20090101|2008-12-23 15:00,23,5.743,5.792,5.741,5.79,59
20090101|2008-12-23 15:30,23,5.79,5.79,5.752,5.752,46
20090101|2008-12-23 16:00,23,5.755,5.755,5.72,5.74,24
20090101|2008-12-23 17:00,24,5.702,5.722,5.702,5.722,7
20090101|2008-12-23 17:30,24,5.72,5.72,5.72,5.72,7
20090101|2008-12-23 18:00,24,5.726,5.795,5.726,5.795,5
20090101|2008-12-23 18:30,24,5.75,5.75,5.75,5.75,1
20090101|2008-12-23 19:30,24,5.747,5.747,5.747,5.747,1
20090101|2008-12-23 20:00,24,5.742,5.742,5.742,5.742,1
20090101|2008-12-23 20:30,24,5.759,5.769,5.759,5.769,2
20090101|2008-12-23 21:00,24,5.769,5.77,5.755,5.755,7
20090101|2008-12-23 21:30,24,5.754,5.754,5.74,5.741,21
20090101|2008-12-23 22:00,24,5.74,5.74,5.74,5.74,1
20090101|2008-12-23 22:30,24,5.746,5.756,5.741,5.741,4
20090101|2008-12-23 23:00,24,5.741,5.741,5.74,5.74,14
20090101|2008-12-23 23:30,24,5.742,5.743,5.74,5.74,20
20090101|2008-12-24 01:00,24,5.74,5.74,5.74,5.74,16
20090101|2008-12-24 02:00,24,5.74,5.74,5.74,5.74,1
20090101|2008-12-24 02:30,24,5.752,5.752,5.752,5.752,1
20090101|2008-12-24 03:00,24,5.74,5.74,5.74,5.74,2
20090101|2008-12-24 03:30,24,5.72,5.72,5.72,5.72,8
20090101|2008-12-24 04:00,24,5.719,5.719,5.7,5.7,15
20090101|2008-12-24 04:30,24,5.704,5.728,5.704,5.708,6
20090101|2008-12-24 05:00,24,5.698,5.705,5.648,5.65,31
20090101|2008-12-24 05:30,24,5.669,5.677,5.654,5.676,43
20090101|2008-12-24 06:00,24,5.663,5.663,5.63,5.637,31
20090101|2008-12-24 06:30,24,5.635,5.635,5.614,5.63,195
20090101|2008-12-24 07:00,24,5.631,5.642,5.607,5.624,183
20090101|2008-12-24 07:30,24,5.64,5.64,5.518,5.55,844
20090101|2008-12-24 08:00,24,5.541,5.629,5.517,5.618,2073
20090101|2008-12-24 08:30,24,5.624,5.624,5.57,5.587,1344
20090101|2008-12-24 09:00,24,5.589,5.593,5.529,5.542,1170
20090101|2008-12-24 09:30,24,5.545,5.577,5.542,5.556,900
20090101|2008-12-24 10:00,24,5.555,5.559,5.542,5.543,603
20090101|2008-12-24 10:30,24,5.544,5.609,5.537,5.598,1245
20090101|2008-12-24 11:00,24,5.606,5.734,5.541,5.734,2914
20090101|2008-12-24 11:30,24,5.729,5.839,5.69,5.81,2202
20090101|2008-12-24 12:00,24,5.811,5.94,5.775,5.915,5702
20090101|2008-12-24 12:30,24,5.916,5.918,5.822,5.837,1350
20090101|2008-12-24 13:00,24,5.839,5.912,5.837,5.912,186
20090101|2008-12-24 13:30,24,5.881,5.881,5.86,5.88,83
20090101|2008-12-24 14:00,24,5.865,5.87,5.865,5.87,22
20090101|2008-12-24 14:30,24,5.87,5.895,5.859,5.859,8
20090101|2008-12-24 15:00,24,5.874,5.879,5.862,5.865,9
20090101|2008-12-24 15:30,24,5.857,5.857,5.85,5.85,7
20090101|2008-12-24 16:00,24,5.85,5.85,5.85,5.85,3
20090101|2008-12-25 17:00,26,5.85,5.908,5.85,5.908,4
20090101|2008-12-25 18:00,26,5.85,5.852,5.85,5.852,2
20090101|2008-12-25 18:30,26,5.851,5.89,5.851,5.89,5
20090101|2008-12-25 20:00,26,5.898,5.898,5.875,5.875,3
20090101|2008-12-25 20:30,26,5.874,5.874,5.874,5.874,1
20090101|2008-12-25 21:00,26,5.875,5.893,5.875,5.888,5
20090101|2008-12-25 22:30,26,5.899,5.904,5.862,5.862,13
20090101|2008-12-25 23:00,26,5.853,5.853,5.853,5.853,3
20090101|2008-12-25 23:30,26,5.842,5.879,5.829,5.879,5
20090101|2008-12-26 00:30,26,5.871,5.871,5.871,5.871,1
20090101|2008-12-26 02:30,26,5.85,5.851,5.85,5.851,2
20090101|2008-12-26 03:00,26,5.855,5.876,5.855,5.868,11
20090101|2008-12-26 04:00,26,5.888,5.928,5.888,5.928,4
20090101|2008-12-26 05:30,26,5.921,5.938,5.921,5.938,2
20090101|2008-12-26 06:00,26,5.93,5.93,5.865,5.865,8
20090101|2008-12-26 06:30,26,5.865,5.865,5.84,5.849,64
20090101|2008-12-26 07:00,26,5.84,5.844,5.82,5.84,74
20090101|2008-12-26 07:30,26,5.84,5.842,5.823,5.842,73
20090101|2008-12-26 08:00,26,5.839,5.93,5.83,5.868,440
20090101|2008-12-26 08:30,26,5.865,5.88,5.86,5.873,400
20090101|2008-12-26 09:00,26,5.867,5.877,5.846,5.85,323
20090101|2008-12-26 09:30,26,5.848,5.852,5.826,5.841,169
20090101|2008-12-26 10:00,26,5.84,5.849,5.823,5.849,134
20090101|2008-12-26 10:30,26,5.844,5.857,5.81,5.811,195
20090101|2008-12-26 11:00,26,5.81,5.812,5.785,5.785,133
20090101|2008-12-26 11:30,26,5.785,5.8,5.779,5.8,89
20090101|2008-12-26 12:00,26,5.8,5.878,5.8,5.865,164
20090101|2008-12-26 12:30,26,5.866,5.873,5.825,5.865,276
20090101|2008-12-26 13:00,26,5.866,5.867,5.814,5.826,384
20090101|2008-12-26 13:30,26,5.822,5.863,5.82,5.859,56
20090101|2008-12-26 14:00,26,5.838,5.86,5.838,5.86,9
20090101|2008-12-26 14:30,26,5.867,5.867,5.829,5.829,6
20090101|2008-12-26 15:00,26,5.873,5.873,5.873,5.873,1
20090101|2008-12-26 15:30,26,5.89,5.89,5.89,5.89,1
20090101|2008-12-28 17:00,29,5.909,5.991,5.909,5.99,20
20090101|2008-12-28 17:30,29,6,6.033,5.999,6.01,37
20090101|2008-12-28 18:30,29,6.02,6.02,6.02,6.02,1
20090101|2008-12-28 19:00,29,6,6,6,6,5
20090101|2008-12-28 19:30,29,5.991,5.991,5.985,5.985,4
20090101|2008-12-28 20:30,29,5.967,5.967,5.941,5.941,21
20090101|2008-12-28 21:30,29,5.98,5.989,5.97,5.975,6
20090101|2008-12-28 22:00,29,5.975,5.975,5.975,5.975,3
20090101|2008-12-28 22:30,29,5.975,5.975,5.965,5.975,7
20090101|2008-12-28 23:30,29,5.975,5.975,5.965,5.965,11
20090101|2008-12-29 00:00,29,5.96,5.96,5.95,5.95,11
20090101|2008-12-29 00:30,29,5.95,5.95,5.95,5.95,2
20090101|2008-12-29 01:30,29,5.95,5.95,5.95,5.95,5
20090101|2008-12-29 02:30,29,5.95,5.95,5.95,5.95,11
20090101|2008-12-29 03:00,29,5.95,5.96,5.95,5.96,7
20090101|2008-12-29 03:30,29,5.96,5.96,5.96,5.96,3
20090101|2008-12-29 04:00,29,5.97,5.97,5.97,5.97,4
20090101|2008-12-29 04:30,29,5.971,5.98,5.958,5.958,16
20090101|2008-12-29 05:00,29,5.958,5.98,5.958,5.98,7
20090101|2008-12-29 05:30,29,5.98,5.98,5.98,5.98,4
20090101|2008-12-29 06:00,29,5.98,6,5.966,6,24
20090101|2008-12-29 06:30,29,6,6,5.97,5.97,33
20090101|2008-12-29 07:00,29,5.97,6.03,5.958,6.03,281
20090101|2008-12-29 07:30,29,6.036,6.07,6,6,371
20090101|2008-12-29 08:00,29,6.006,6.087,5.997,6.042,699
20090101|2008-12-29 08:30,29,6.04,6.04,5.982,6,416
20090101|2008-12-29 09:00,29,5.991,6.017,5.962,6.004,306
20090101|2008-12-29 09:30,29,6.01,6.032,5.998,6.024,472
20090101|2008-12-29 10:00,29,6.024,6.038,6.012,6.016,421
20090101|2008-12-29 10:30,29,6.015,6.125,6.015,6.122,662
20090101|2008-12-29 11:00,29,6.112,6.118,6.021,6.029,328
20090101|2008-12-29 11:30,29,6.032,6.056,6.012,6.032,292
20090101|2008-12-29 12:00,29,6.034,6.05,6.014,6.046,316
20090101|2008-12-29 12:30,29,6.045,6.123,6.03,6.12,503
20090101|2008-12-29 13:00,29,6.123,6.175,6.05,6.096,2999
20090101|2008-12-29 13:30,29,6.11,6.13,6.11,6.13,0
20090201|2008-05-05 08:00,5,11.947,12.016,11.942,12.016,0
20090201|2008-05-05 08:30,5,12.05,12.064,12.046,12.064,0
20090201|2008-05-05 09:00,5,12.04,12.109,12.04,12.109,0
20090201|2008-05-05 09:30,5,12.2,12.2,12.2,12.2,0
20090201|2008-05-05 10:00,5,12.194,12.23,12.19,12.23,0
20090201|2008-05-05 10:30,5,12.213,12.213,12.21,12.211,0
20090201|2008-05-05 11:30,5,12.2,12.2,12.194,12.198,0
20090201|2008-05-05 12:00,5,12.221,12.26,12.221,12.26,0
20090201|2008-05-05 12:30,5,12.251,12.262,12.25,12.25,0
20090201|2008-05-05 13:00,5,12.24,12.24,12.24,12.24,0
20090201|2008-05-05 13:30,5,12.217,12.223,12.216,12.217,0
20090201|2008-05-05 17:00,6,12.235,12.235,12.235,12.235,0
20090201|2008-05-06 08:00,6,12.3,12.3,12.3,12.3,0
20090201|2008-05-06 08:30,6,12.271,12.35,12.271,12.35,0
20090201|2008-05-06 09:00,6,12.37,12.37,12.37,12.37,0
20090201|2008-05-06 09:30,6,12.374,12.39,12.374,12.39,0
20090201|2008-05-06 10:00,6,12.342,12.342,12.342,12.342,0
20090201|2008-05-06 11:30,6,12.311,12.312,12.304,12.312,0
20090201|2008-05-06 12:00,6,12.251,12.256,12.251,12.252,0
20090201|2008-05-06 12:30,6,12.315,12.315,12.315,12.315,0
20090201|2008-05-06 13:30,6,12.224,12.224,12.218,12.218,0
20090201|2008-05-07 08:00,7,12.205,12.205,12.205,12.205,0
20090201|2008-05-07 08:30,7,12.203,12.21,12.202,12.21,0
20090201|2008-05-07 09:00,7,12.235,12.246,12.226,12.226,0
20090201|2008-05-07 09:30,7,12.206,12.306,12.206,12.304,0
20090201|2008-05-07 10:00,7,12.315,12.326,12.315,12.326,0
20090201|2008-05-07 10:30,7,12.33,12.346,12.314,12.334,0
20090201|2008-05-07 12:00,7,12.388,12.4,12.388,12.4,0
20090201|2008-05-07 12:30,7,12.396,12.398,12.396,12.398,0
20090201|2008-05-07 14:00,7,12.389,12.39,12.389,12.39,0
20090201|2008-05-07 17:00,8,12.39,12.39,12.39,12.39,0
20090201|2008-05-08 08:30,8,12.328,12.368,12.328,12.36,0
20090201|2008-05-08 09:00,8,12.35,12.352,12.344,12.352,0
20090201|2008-05-08 09:30,8,12.461,12.468,12.45,12.45,0
20090201|2008-05-08 10:00,8,12.399,12.399,12.399,12.399,0
20090201|2008-05-08 12:30,8,12.27,12.27,12.27,12.27,0
20090201|2008-05-08 13:00,8,12.275,12.275,12.275,12.275,0
20090201|2008-05-09 07:30,9,12.44,12.44,12.44,12.44,0
20090201|2008-05-09 08:00,9,12.433,12.499,12.433,12.48,0
20090201|2008-05-09 08:30,9,12.475,12.475,12.44,12.46,0
20090201|2008-05-09 09:00,9,12.44,12.44,12.375,12.4,0
20090201|2008-05-09 09:30,9,12.41,12.46,12.41,12.44,0
20090201|2008-05-09 10:00,9,12.419,12.441,12.416,12.438,0
20090201|2008-05-09 10:30,9,12.43,12.43,12.42,12.42,0
20090201|2008-05-09 11:00,9,12.45,12.45,12.44,12.44,0
20090201|2008-05-09 11:30,9,12.43,12.5,12.43,12.5,0
20090201|2008-05-09 12:00,9,12.512,12.52,12.512,12.52,0
20090201|2008-05-09 13:00,9,12.52,12.52,12.52,12.52,0
20090201|2008-05-12 08:00,12,12.495,12.5,12.495,12.5,0
20090201|2008-05-12 08:30,12,12.431,12.431,12.431,12.431,0
20090201|2008-05-12 09:00,12,12.6,12.6,12.598,12.598,0
20090201|2008-05-12 09:30,12,12.612,12.612,12.58,12.58,0
20090201|2008-05-12 10:30,12,12.555,12.592,12.555,12.592,0
20090201|2008-05-12 11:00,12,12.551,12.552,12.508,12.51,0
20090201|2008-05-12 12:00,12,12.505,12.505,12.496,12.496,0
20090201|2008-05-12 12:30,12,12.52,12.52,12.51,12.51,0
20090201|2008-05-12 13:00,12,12.536,12.54,12.351,12.365,0
20090201|2008-05-12 17:00,13,12.382,12.382,12.382,12.382,0
20090201|2008-05-13 08:00,13,12.392,12.392,12.392,12.392,0
20090201|2008-05-13 08:30,13,12.333,12.44,12.333,12.44,0
20090201|2008-05-13 09:00,13,12.474,12.494,12.474,12.488,0
20090201|2008-05-13 10:00,13,12.597,12.614,12.597,12.6,0
20090201|2008-05-13 10:30,13,12.643,12.643,12.643,12.643,0
20090201|2008-05-13 11:00,13,12.61,12.61,12.61,12.61,0
20090201|2008-05-13 11:30,13,12.61,12.61,12.61,12.61,0
20090201|2008-05-13 13:00,13,12.532,12.532,12.532,12.532,0
20090201|2008-05-14 08:30,14,12.711,12.711,12.697,12.697,0
20090201|2008-05-14 09:00,14,12.679,12.69,12.665,12.685,0
20090201|2008-05-14 10:00,14,12.729,12.73,12.701,12.701,0
20090201|2008-05-14 11:00,14,12.724,12.728,12.722,12.722,0
20090201|2008-05-14 12:00,14,12.72,12.72,12.72,12.72,0
20090201|2008-05-14 13:00,14,12.693,12.71,12.68,12.7,0
20090201|2008-05-14 13:30,14,12.678,12.678,12.678,12.678,0
20090201|2008-05-15 08:00,15,12.75,12.75,12.735,12.735,0
20090201|2008-05-15 08:30,15,12.762,12.88,12.729,12.73,0
20090201|2008-05-15 09:30,15,12.561,12.58,12.531,12.531,0
20090201|2008-05-15 10:00,15,12.56,12.56,12.545,12.545,0
20090201|2008-05-15 10:30,15,12.402,12.402,12.402,12.402,0
20090201|2008-05-15 11:00,15,12.43,12.43,12.38,12.4,0
20090201|2008-05-15 13:00,15,12.495,12.54,12.495,12.535,0
20090201|2008-05-15 14:00,15,12.525,12.525,12.525,12.525,0
20090201|2008-05-15 14:30,15,12.542,12.542,12.542,12.542,0
20090201|2008-05-16 07:30,16,12.681,12.681,12.68,12.68,0
20090201|2008-05-16 08:00,16,12.674,12.674,12.674,12.674,0
20090201|2008-05-16 08:30,16,12.663,12.663,12.626,12.626,0
20090201|2008-05-16 09:00,16,12.631,12.631,12.615,12.615,0
20090201|2008-05-16 09:30,16,12.45,12.45,12.426,12.426,0
20090201|2008-05-16 10:00,16,12.485,12.492,12.485,12.492,0
20090201|2008-05-16 11:00,16,12.516,12.521,12.5,12.5,0
20090201|2008-05-16 11:30,16,12.494,12.512,12.494,12.512,0
20090201|2008-05-16 12:00,16,12.395,12.395,12.353,12.353,0
20090201|2008-05-16 12:30,16,12.534,12.534,12.342,12.362,0
20090201|2008-05-16 13:00,16,12.3,12.3,12.3,12.3,0
20090201|2008-05-16 13:30,16,12.288,12.288,12.278,12.278,0
20090201|2008-05-16 14:00,16,12.3,12.33,12.3,12.33,0
20090201|2008-05-16 14:30,16,12.293,12.293,12.293,12.293,0
20090201|2008-05-19 07:30,19,12.377,12.377,12.377,12.377,0
20090201|2008-05-19 08:30,19,12.326,12.351,12.323,12.351,0
20090201|2008-05-19 09:00,19,12.355,12.355,12.355,12.355,0
20090201|2008-05-19 09:30,19,12.441,12.441,12.389,12.389,0
20090201|2008-05-19 10:00,19,12.366,12.366,12.346,12.355,0
20090201|2008-05-19 10:30,19,12.401,12.401,12.401,12.401,0
20090201|2008-05-19 11:00,19,12.355,12.355,12.346,12.346,0
20090201|2008-05-19 11:30,19,12.306,12.306,12.306,12.306,0
20090201|2008-05-19 12:00,19,12.35,12.35,12.326,12.326,0
20090201|2008-05-19 13:00,19,12.16,12.16,12.098,12.098,0
20090201|2008-05-19 14:00,19,12.164,12.164,12.164,12.164,0
20090201|2008-05-20 07:30,20,12.263,12.263,12.25,12.26,0
20090201|2008-05-20 08:00,20,12.25,12.3,12.25,12.3,0
20090201|2008-05-20 08:30,20,12.329,12.329,12.329,12.329,0
20090201|2008-05-20 09:00,20,12.366,12.4,12.366,12.392,0
20090201|2008-05-20 09:30,20,12.39,12.421,12.386,12.388,0
20090201|2008-05-20 10:00,20,12.371,12.393,12.37,12.392,0
20090201|2008-05-20 10:30,20,12.421,12.605,12.421,12.605,0
20090201|2008-05-20 11:00,20,12.612,12.612,12.512,12.512,0
20090201|2008-05-20 11:30,20,12.487,12.491,12.487,12.491,0
20090201|2008-05-20 12:00,20,12.55,12.55,12.5,12.5,0
20090201|2008-05-20 12:30,20,12.521,12.521,12.521,12.521,0
20090201|2008-05-20 13:00,20,12.522,12.53,12.522,12.53,0
20090201|2008-05-21 08:00,21,12.608,12.608,12.608,12.608,0
20090201|2008-05-21 08:30,21,12.64,12.64,12.612,12.612,0
20090201|2008-05-21 09:00,21,12.6,12.6,12.517,12.593,0
20090201|2008-05-21 09:30,21,12.63,12.638,12.63,12.638,0
20090201|2008-05-21 11:30,21,12.725,12.753,12.725,12.753,0
20090201|2008-05-21 12:00,21,12.797,12.811,12.784,12.806,0
20090201|2008-05-21 13:00,21,12.735,12.747,12.734,12.747,0
20090201|2008-05-21 13:30,21,12.8,12.826,12.794,12.826,0
20090201|2008-05-22 07:30,22,12.896,12.896,12.865,12.865,0
20090201|2008-05-22 08:00,22,12.761,12.761,12.755,12.761,0
20090201|2008-05-22 09:30,22,12.859,12.892,12.854,12.874,0
20090201|2008-05-22 10:00,22,12.877,12.877,12.877,12.877,0
20090201|2008-05-22 11:00,22,12.852,12.852,12.852,12.852,0
20090201|2008-05-22 11:30,22,12.88,12.899,12.88,12.88,0
20090201|2008-05-22 14:30,22,12.81,12.81,12.79,12.79,0
20090201|2008-05-23 07:00,23,12.824,12.824,12.824,12.824,0
20090201|2008-05-23 07:30,23,12.869,12.869,12.869,12.869,0
20090201|2008-05-23 08:00,23,12.884,12.941,12.884,12.941,0
20090201|2008-05-23 08:30,23,12.951,12.956,12.945,12.956,0
20090201|2008-05-23 09:00,23,12.955,12.955,12.926,12.926,0
20090201|2008-05-23 09:30,23,12.913,12.94,12.913,12.94,0
20090201|2008-05-23 10:00,23,12.88,12.93,12.88,12.88,0
20090201|2008-05-23 10:30,23,12.843,12.843,12.843,12.843,0
20090201|2008-05-23 11:00,23,12.842,12.842,12.842,12.842,0
20090201|2008-05-23 13:00,23,12.897,12.897,12.897,12.897,0
20090201|2008-05-23 13:30,23,12.93,12.93,12.93,12.93,0
20090201|2008-05-27 08:00,27,13.032,13.032,13.032,13.032,0
20090201|2008-05-27 08:30,27,12.95,12.995,12.95,12.995,0
20090201|2008-05-27 09:00,27,13.035,13.039,13.02,13.025,0
20090201|2008-05-27 09:30,27,13.03,13.05,13.028,13.035,0
20090201|2008-05-27 10:00,27,13,13.011,13,13.011,0
20090201|2008-05-27 12:00,27,13.035,13.045,13.035,13.045,0
20090201|2008-05-27 13:00,27,12.938,12.938,12.926,12.926,0
20090201|2008-05-27 13:30,27,12.86,12.86,12.86,12.86,0
20090201|2008-05-28 07:00,28,12.752,12.752,12.75,12.75,0
20090201|2008-05-28 08:00,28,12.855,12.855,12.825,12.84,0
20090201|2008-05-28 08:30,28,12.808,12.837,12.808,12.837,0
20090201|2008-05-28 09:00,28,13.002,13.002,13,13,0
20090201|2008-05-28 09:30,28,12.992,12.994,12.942,12.942,0
20090201|2008-05-28 10:00,28,12.946,12.946,12.944,12.944,0
20090201|2008-05-28 10:30,28,12.989,12.989,12.901,12.914,0
20090201|2008-05-28 11:00,28,12.913,12.93,12.906,12.926,0
20090201|2008-05-28 12:00,28,12.925,12.925,12.92,12.92,0
20090201|2008-05-28 12:30,28,12.961,12.961,12.961,12.961,0
20090201|2008-05-28 13:00,28,12.928,12.994,12.895,12.928,0
20090201|2008-05-28 13:30,28,12.918,12.918,12.912,12.912,0
20090201|2008-05-28 15:30,28,12.972,12.972,12.972,12.972,0
20090201|2008-05-29 06:30,29,12.965,12.965,12.965,12.965,0
20090201|2008-05-29 07:30,29,12.942,12.942,12.906,12.906,0
20090201|2008-05-29 09:00,29,12.794,12.836,12.79,12.799,0
20090201|2008-05-29 09:30,29,12.82,12.82,12.82,12.82,0
20090201|2008-05-29 10:00,29,12.8,12.8,12.8,12.8,0
20090201|2008-05-29 11:00,29,12.75,12.75,12.699,12.7,0
20090201|2008-05-29 11:30,29,12.715,12.715,12.625,12.63,0
20090201|2008-05-29 12:00,29,12.615,12.615,12.57,12.57,0
20090201|2008-05-29 12:30,29,12.565,12.565,12.565,12.565,0
20090201|2008-05-29 13:00,29,12.556,12.556,12.556,12.556,0
20090201|2008-05-29 13:30,29,12.474,12.497,12.474,12.497,0
20090201|2008-05-29 14:00,29,12.486,12.486,12.486,12.486,0
20090201|2008-05-29 14:30,29,12.475,12.497,12.475,12.497,0
20090201|2008-05-29 15:00,29,12.442,12.442,12.442,12.442,0
20090201|2008-05-30 07:30,30,12.57,12.57,12.57,12.57,0
20090201|2008-05-30 08:00,30,12.591,12.603,12.574,12.597,0
20090201|2008-05-30 08:30,30,12.644,12.666,12.61,12.618,0
20090201|2008-05-30 09:00,30,12.63,12.633,12.541,12.541,0
20090201|2008-05-30 09:30,30,12.566,12.668,12.566,12.662,0
20090201|2008-05-30 10:00,30,12.644,12.656,12.6,12.6,0
20090201|2008-05-30 10:30,30,12.61,12.61,12.61,12.61,0
20090201|2008-05-30 11:30,30,12.563,12.629,12.563,12.629,0
20090201|2008-05-30 12:00,30,12.64,12.675,12.64,12.66,0
20090201|2008-06-02 08:30,2,12.863,12.863,12.858,12.858,0
20090201|2008-06-02 09:00,2,12.97,13.047,12.97,13.047,0
20090201|2008-06-02 09:30,2,12.99,12.99,12.99,12.99,0
20090201|2008-06-02 10:30,2,13.011,13.011,13.01,13.01,0
20090201|2008-06-02 11:00,2,13.035,13.035,13.009,13.009,0
20090201|2008-06-02 11:30,2,13.015,13.015,13.015,13.015,0
20090201|2008-06-02 12:00,2,12.975,12.975,12.975,12.975,0
20090201|2008-06-02 13:00,2,12.827,12.849,12.827,12.849,0
20090201|2008-06-02 14:00,2,12.915,12.915,12.915,12.915,0
20090201|2008-06-03 05:30,3,13.045,13.045,13.045,13.045,0
20090201|2008-06-03 06:00,3,13.1,13.1,13.1,13.1,0
20090201|2008-06-03 07:00,3,13.12,13.155,13.12,13.155,0
20090201|2008-06-03 07:30,3,13.156,13.156,13.156,13.156,0
20090201|2008-06-03 08:00,3,13.114,13.127,13.114,13.127,0
20090201|2008-06-03 08:30,3,13.127,13.13,13.127,13.13,0
20090201|2008-06-03 09:00,3,13.102,13.102,13.1,13.1,0
20090201|2008-06-03 09:30,3,13.145,13.18,13.13,13.18,0
20090201|2008-06-03 10:00,3,13.16,13.2,13.11,13.14,0
20090201|2008-06-03 10:30,3,13.145,13.178,13.138,13.178,0
20090201|2008-06-03 11:00,3,13.182,13.182,13.14,13.15,0
20090201|2008-06-03 11:30,3,13.12,13.155,13.119,13.119,0
20090201|2008-06-03 12:00,3,13.088,13.09,13.069,13.088,0
20090201|2008-06-03 12:30,3,13.08,13.108,13.045,13.045,0
20090201|2008-06-03 13:00,3,13.085,13.13,13.085,13.13,0
20090201|2008-06-03 13:30,3,13.067,13.067,13.067,13.067,0
20090201|2008-06-04 07:30,4,13.007,13.1,13.007,13.1,0
20090201|2008-06-04 08:00,4,12.997,12.997,12.997,12.997,0
20090201|2008-06-04 08:30,4,12.992,13.107,12.988,13.096,0
20090201|2008-06-04 09:00,4,13.096,13.096,13.07,13.07,0
20090201|2008-06-04 09:30,4,13.02,13.11,13.02,13.11,0
20090201|2008-06-04 10:00,4,12.987,13.05,12.987,13.035,0
20090201|2008-06-04 10:30,4,13.05,13.1,13.05,13.1,0
20090201|2008-06-04 11:00,4,13.12,13.12,13.12,13.12,0
20090201|2008-06-04 12:00,4,13.155,13.16,13.125,13.16,0
20090201|2008-06-04 17:00,5,13.122,13.122,13.122,13.122,0
20090201|2008-06-05 07:30,5,13.171,13.171,13.171,13.171,0
20090201|2008-06-05 08:00,5,13.24,13.249,13.22,13.22,0
20090201|2008-06-05 08:30,5,13.218,13.218,13.206,13.206,0
20090201|2008-06-05 09:00,5,13.218,13.218,13.11,13.11,0
20090201|2008-06-05 09:30,5,13.145,13.145,13.074,13.074,0
20090201|2008-06-05 10:00,5,13.14,13.14,13.122,13.122,0
20090201|2008-06-05 10:30,5,13.16,13.169,13.115,13.122,0
20090201|2008-06-05 13:00,5,13.179,13.22,13.179,13.22,0
20090201|2008-06-05 14:30,5,13.19,13.19,13.19,13.19,0
20090201|2008-06-06 07:30,6,13.33,13.352,13.323,13.352,0
20090201|2008-06-06 08:00,6,13.32,13.466,13.317,13.466,0
20090201|2008-06-06 08:30,6,13.448,13.466,13.434,13.454,0
20090201|2008-06-06 09:00,6,13.389,13.4,13.386,13.386,0
20090201|2008-06-06 09:30,6,13.415,13.438,13.411,13.416,0
20090201|2008-06-06 10:00,6,13.385,13.388,13.372,13.388,0
20090201|2008-06-06 10:30,6,13.395,13.417,13.395,13.417,0
20090201|2008-06-06 11:00,6,13.428,13.428,13.428,13.428,0
20090201|2008-06-06 11:30,6,13.427,13.428,13.427,13.428,0
20090201|2008-06-06 13:00,6,13.43,13.43,13.43,13.43,0
20090201|2008-06-06 13:30,6,13.433,13.433,13.433,13.433,0
20090201|2008-06-06 17:30,9,13.427,13.427,13.427,13.427,0
20090201|2008-06-09 07:30,9,13.389,13.395,13.389,13.395,0
20090201|2008-06-09 08:00,9,13.389,13.389,13.316,13.316,0
20090201|2008-06-09 08:30,9,13.335,13.35,13.335,13.35,0
20090201|2008-06-09 09:00,9,13.365,13.365,13.365,13.365,0
20090201|2008-06-09 09:30,9,13.428,13.54,13.428,13.54,0
20090201|2008-06-09 10:00,9,13.502,13.504,13.502,13.504,0
20090201|2008-06-09 10:30,9,13.478,13.524,13.463,13.497,0
20090201|2008-06-09 11:00,9,13.485,13.498,13.46,13.46,0
20090201|2008-06-09 11:30,9,13.5,13.5,13.5,13.5,0
20090201|2008-06-09 12:00,9,13.43,13.43,13.43,13.43,0
20090201|2008-06-09 12:30,9,13.42,13.423,13.42,13.423,0
20090201|2008-06-09 13:00,9,13.43,13.43,13.394,13.412,0
20090201|2008-06-09 13:30,9,13.41,13.41,13.396,13.396,0
20090201|2008-06-10 07:30,10,13.53,13.53,13.53,13.53,0
20090201|2008-06-10 08:00,10,13.49,13.49,13.49,13.49,0
20090201|2008-06-10 08:30,10,13.5,13.5,13.487,13.491,0
20090201|2008-06-10 09:00,10,13.505,13.505,13.505,13.505,0
20090201|2008-06-10 09:30,10,13.513,13.513,13.481,13.481,0
20090201|2008-06-10 10:00,10,13.44,13.44,13.419,13.43,0
20090201|2008-06-10 10:30,10,13.46,13.46,13.442,13.443,0
20090201|2008-06-10 11:00,10,13.353,13.353,13.353,13.353,0
20090201|2008-06-10 12:00,10,13.29,13.29,13.29,13.29,0
20090201|2008-06-10 12:30,10,13.3,13.3,13.3,13.3,0
20090201|2008-06-10 13:00,10,13.261,13.261,13.261,13.261,0
20090201|2008-06-10 13:30,10,13.296,13.3,13.265,13.265,0
20090201|2008-06-10 17:30,11,13.26,13.26,13.26,13.26,0
20090201|2008-06-11 09:00,11,13.508,13.508,13.498,13.498,0
20090201|2008-06-11 10:00,11,13.282,13.282,13.282,13.282,0
20090201|2008-06-11 10:30,11,13.48,13.48,13.48,13.48,0
20090201|2008-06-11 11:00,11,13.482,13.482,13.482,13.482,0
20090201|2008-06-11 11:30,11,13.502,13.53,13.502,13.53,0
20090201|2008-06-11 12:00,11,13.51,13.51,13.51,13.51,0
20090201|2008-06-11 12:30,11,13.543,13.543,13.536,13.536,0
20090201|2008-06-11 13:00,11,13.508,13.508,13.508,13.508,0
20090201|2008-06-11 13:30,11,13.496,13.5,13.49,13.49,0
20090201|2008-06-12 08:00,12,13.448,13.45,13.426,13.45,0
20090201|2008-06-12 09:00,12,13.486,13.486,13.479,13.484,0
20090201|2008-06-12 09:30,12,13.673,13.679,13.669,13.67,0
20090201|2008-06-12 10:00,12,13.659,13.659,13.659,13.659,0
20090201|2008-06-12 10:30,12,13.64,13.64,13.63,13.63,0
20090201|2008-06-12 11:00,12,13.665,13.695,13.665,13.694,0
20090201|2008-06-12 11:30,12,13.695,13.695,13.695,13.695,0
20090201|2008-06-12 12:00,12,13.699,13.702,13.699,13.702,0
20090201|2008-06-12 15:30,12,13.7,13.7,13.7,13.7,0
20090201|2008-06-13 07:30,13,13.575,13.575,13.575,13.575,0
20090201|2008-06-13 08:30,13,13.529,13.55,13.525,13.535,0
20090201|2008-06-13 09:00,13,13.555,13.575,13.555,13.56,0
20090201|2008-06-13 09:30,13,13.57,13.594,13.562,13.57,0
20090201|2008-06-13 10:00,13,13.56,13.6,13.56,13.6,0
20090201|2008-06-13 10:30,13,13.562,13.562,13.562,13.562,0
20090201|2008-06-13 11:00,13,13.565,13.565,13.565,13.565,0
20090201|2008-06-13 13:00,13,13.606,13.61,13.606,13.61,0
20090201|2008-06-13 13:30,13,13.567,13.567,13.567,13.567,0
20090201|2008-06-13 14:00,13,13.55,13.55,13.55,13.55,0
20090201|2008-06-16 08:00,16,13.743,13.75,13.74,13.75,0
20090201|2008-06-16 08:30,16,13.772,13.78,13.772,13.775,0
20090201|2008-06-16 09:00,16,13.8,13.8,13.8,13.8,0
20090201|2008-06-16 09:30,16,13.822,13.822,13.821,13.821,0
20090201|2008-06-16 10:00,16,13.873,13.873,13.858,13.864,0
20090201|2008-06-16 10:30,16,13.845,13.845,13.845,13.845,0
20090201|2008-06-16 11:00,16,13.872,13.872,13.872,13.872,0
20090201|2008-06-16 12:30,16,13.823,13.823,13.811,13.813,0
20090201|2008-06-16 14:00,16,13.818,13.818,13.815,13.815,0
20090201|2008-06-16 17:30,17,13.866,13.866,13.866,13.866,0
20090201|2008-06-17 07:00,17,13.936,13.936,13.936,13.936,0
20090201|2008-06-17 08:00,17,13.931,13.931,13.931,13.931,0
20090201|2008-06-17 08:30,17,13.92,13.92,13.879,13.879,0
20090201|2008-06-17 09:30,17,13.877,13.885,13.869,13.885,0
20090201|2008-06-17 10:00,17,13.91,13.91,13.898,13.898,0
20090201|2008-06-17 10:30,17,13.881,13.881,13.864,13.864,0
20090201|2008-06-17 11:00,17,13.859,13.86,13.83,13.83,0
20090201|2008-06-17 11:30,17,13.823,13.829,13.805,13.805,0
20090201|2008-06-17 12:00,17,13.805,13.805,13.805,13.805,0
20090201|2008-06-17 12:30,17,13.785,13.785,13.785,13.785,0
20090201|2008-06-17 13:00,17,13.83,13.838,13.829,13.836,0
20090201|2008-06-17 17:00,18,13.86,13.86,13.86,13.86,0
20090201|2008-06-18 08:00,18,13.972,13.972,13.97,13.97,0
20090201|2008-06-18 08:30,18,13.971,13.971,13.971,13.971,0
20090201|2008-06-18 09:00,18,13.97,13.97,13.97,13.97,0
20090201|2008-06-18 09:30,18,14.002,14.003,14.002,14.003,0
20090201|2008-06-18 10:00,18,13.99,14,13.97,13.97,0
20090201|2008-06-18 10:30,18,13.975,13.975,13.975,13.975,0
20090201|2008-06-18 11:30,18,14,14.037,14,14.037,0
20090201|2008-06-18 13:00,18,14.086,14.101,14.08,14.1,0
20090201|2008-06-18 13:30,18,14.121,14.121,14.121,14.121,0
20090201|2008-06-18 14:30,18,14.115,14.115,14.1,14.105,0
20090201|2008-06-18 15:00,18,14.135,14.135,14.135,14.135,0
20090201|2008-06-19 06:00,19,14.155,14.155,14.155,14.155,0
20090201|2008-06-19 07:30,19,14.138,14.138,14.135,14.135,0
20090201|2008-06-19 08:00,19,14.153,14.165,14.141,14.141,0
20090201|2008-06-19 08:30,19,14.122,14.14,14.113,14.113,0
20090201|2008-06-19 09:00,19,14.08,14.13,14.08,14.125,0
20090201|2008-06-19 09:30,19,14.15,14.15,13.91,13.915,0
20090201|2008-06-19 10:00,19,13.89,13.89,13.875,13.875,0
20090201|2008-06-19 10:30,19,13.812,13.815,13.792,13.813,0
20090201|2008-06-19 11:00,19,13.79,13.851,13.625,13.685,0
20090201|2008-06-19 11:30,19,13.724,13.829,13.724,13.824,0
20090201|2008-06-19 12:00,19,13.845,13.88,13.831,13.831,0
20090201|2008-06-19 12:30,19,13.905,13.933,13.9,13.904,0
20090201|2008-06-19 13:00,19,13.81,13.81,13.81,13.81,0
20090201|2008-06-19 13:30,19,13.803,13.803,13.803,13.803,0
20090201|2008-06-19 14:00,19,13.788,13.788,13.788,13.788,0
20090201|2008-06-19 15:30,19,13.803,13.803,13.803,13.803,0
20090201|2008-06-20 08:00,20,14,14.05,13.995,14.05,0
20090201|2008-06-20 09:00,20,14.087,14.11,14.087,14.106,0
20090201|2008-06-20 09:30,20,14.02,14.02,14.005,14.015,0
20090201|2008-06-20 10:00,20,14.056,14.06,14.035,14.035,0
20090201|2008-06-20 10:30,20,14.004,14.004,13.956,13.98,0
20090201|2008-06-20 11:00,20,13.964,13.964,13.964,13.964,0
20090201|2008-06-20 11:30,20,14.025,14.035,13.99,14.028,0
20090201|2008-06-20 12:00,20,14.04,14.04,14.04,14.04,0
20090201|2008-06-20 12:30,20,13.972,13.972,13.93,13.95,0
20090201|2008-06-20 13:00,20,13.958,13.965,13.958,13.965,0
20090201|2008-06-20 13:30,20,13.95,13.976,13.95,13.976,0
20090201|2008-06-23 08:30,23,14.07,14.07,14.07,14.07,0
20090201|2008-06-23 09:00,23,14.093,14.1,14.076,14.078,0
20090201|2008-06-23 09:30,23,14.104,14.121,14.103,14.11,0
20090201|2008-06-23 10:00,23,14.12,14.186,14.12,14.186,0
20090201|2008-06-23 10:30,23,14.181,14.192,14.155,14.155,0
20090201|2008-06-23 11:00,23,14.16,14.194,14.16,14.17,0
20090201|2008-06-23 11:30,23,14.21,14.21,14.208,14.21,0
20090201|2008-06-23 12:30,23,14.162,14.162,14.162,14.162,0
20090201|2008-06-23 13:00,23,14.151,14.151,14.151,14.151,0
20090201|2008-06-23 14:00,23,14.155,14.155,14.155,14.155,0
20090201|2008-06-23 17:00,24,14.159,14.159,14.159,14.159,0
20090201|2008-06-24 07:00,24,14.159,14.159,14.159,14.159,0
20090201|2008-06-24 08:00,24,14.08,14.08,14.08,14.08,0
20090201|2008-06-24 08:30,24,14.046,14.073,14.046,14.073,0
20090201|2008-06-24 09:00,24,14.075,14.092,14.06,14.092,0
20090201|2008-06-24 09:30,24,14.1,14.125,14.084,14.084,0
20090201|2008-06-24 10:00,24,14.063,14.063,14.05,14.05,0
20090201|2008-06-24 10:30,24,13.971,13.971,13.971,13.971,0
20090201|2008-06-24 11:00,24,14,14.056,13.998,14.056,0
20090201|2008-06-24 11:30,24,14.058,14.058,14.058,14.058,0
20090201|2008-06-24 12:00,24,14.038,14.039,14.005,14.005,0
20090201|2008-06-24 12:30,24,13.98,13.986,13.98,13.986,0
20090201|2008-06-24 13:00,24,13.955,14.029,13.931,14.029,0
20090201|2008-06-24 14:30,24,14.024,14.024,13.985,13.985,0
20090201|2008-06-24 17:00,25,14.028,14.028,14.028,14.028,0
20090201|2008-06-25 06:00,25,13.95,13.95,13.95,13.95,0
20090201|2008-06-25 07:30,25,13.904,13.919,13.875,13.875,0
20090201|2008-06-25 08:00,25,13.829,13.829,13.806,13.824,0
20090201|2008-06-25 08:30,25,13.86,13.86,13.86,13.86,0
20090201|2008-06-25 09:00,25,13.821,13.821,13.821,13.821,0
20090201|2008-06-25 09:30,25,13.69,13.69,13.69,13.69,0
20090201|2008-06-25 10:00,25,13.73,13.76,13.73,13.743,0
20090201|2008-06-25 10:30,25,13.756,13.756,13.748,13.755,0
20090201|2008-06-25 11:00,25,13.755,13.755,13.755,13.755,0
20090201|2008-06-25 11:30,25,13.77,13.785,13.77,13.785,0
20090201|2008-06-25 12:00,25,13.79,13.81,13.79,13.805,0
20090201|2008-06-25 12:30,25,13.814,13.83,13.814,13.83,0
20090201|2008-06-25 13:00,25,13.837,13.837,13.837,13.837,0
20090201|2008-06-25 13:30,25,13.801,13.801,13.801,13.801,0
20090201|2008-06-25 14:30,25,13.745,13.745,13.745,13.745,0
20090201|2008-06-26 07:00,26,13.75,13.75,13.75,13.75,0
20090201|2008-06-26 07:30,26,13.752,13.78,13.752,13.78,0
20090201|2008-06-26 08:00,26,13.78,13.828,13.724,13.724,0
20090201|2008-06-26 08:30,26,13.63,13.66,13.59,13.62,0
20090201|2008-06-26 09:00,26,13.635,13.635,13.58,13.58,0
20090201|2008-06-26 09:30,26,13.742,13.802,13.72,13.802,0
20090201|2008-06-26 10:00,26,13.908,13.95,13.89,13.89,0
20090201|2008-06-26 10:30,26,13.899,13.901,13.899,13.901,0
20090201|2008-06-26 12:00,26,13.858,13.911,13.85,13.911,0
20090201|2008-06-26 12:30,26,13.91,13.91,13.91,13.91,0
20090201|2008-06-26 13:00,26,13.94,14.085,13.94,14.016,0
20090201|2008-06-26 13:30,26,14.056,14.062,14.056,14.062,0
20090201|2008-06-27 07:30,27,14.101,14.101,14.1,14.1,0
20090201|2008-06-27 08:00,27,14.076,14.145,14.07,14.145,0
20090201|2008-06-27 08:30,27,14.185,14.185,14.12,14.177,0
20090201|2008-06-27 09:00,27,14.158,14.185,14.145,14.185,0
20090201|2008-06-27 09:30,27,14.179,14.19,14.155,14.17,0
20090201|2008-06-27 10:00,27,14.154,14.17,14.149,14.17,0
20090201|2008-06-27 10:30,27,14.165,14.2,14.165,14.2,0
20090201|2008-06-27 11:00,27,14.171,14.173,14.17,14.173,0
20090201|2008-06-27 12:00,27,14.155,14.19,14.149,14.19,0
20090201|2008-06-27 12:30,27,14.176,14.19,14.17,14.19,0
20090201|2008-06-27 13:00,27,14.173,14.173,14.12,14.125,0
20090201|2008-06-30 08:00,30,14.25,14.28,14.25,14.251,0
20090201|2008-06-30 08:30,30,14.125,14.225,14.125,14.214,0
20090201|2008-06-30 09:00,30,14.23,14.23,14.17,14.17,0
20090201|2008-06-30 09:30,30,14.183,14.192,14.18,14.186,0
20090201|2008-06-30 10:00,30,14.186,14.186,14.154,14.166,0
20090201|2008-06-30 10:30,30,14.136,14.176,14.136,14.142,0
20090201|2008-06-30 11:00,30,14.135,14.2,14.135,14.175,0
20090201|2008-06-30 11:30,30,14.236,14.237,14.236,14.237,0
20090201|2008-06-30 12:00,30,14.225,14.24,14.201,14.201,0
20090201|2008-06-30 12:30,30,14.245,14.246,14.245,14.246,0
20090201|2008-06-30 13:00,30,14.178,14.196,14.157,14.195,0
20090201|2008-06-30 15:30,30,14.25,14.25,14.245,14.245,0
20090201|2008-07-01 07:30,1,14.345,14.36,14.327,14.327,0
20090201|2008-07-01 08:00,1,14.38,14.4,14.376,14.4,0
20090201|2008-07-01 08:30,1,14.416,14.422,14.365,14.406,0
20090201|2008-07-01 09:00,1,14.402,14.405,14.368,14.392,0
20090201|2008-07-01 09:30,1,14.392,14.4,14.354,14.355,0
20090201|2008-07-01 10:30,1,14.402,14.404,14.393,14.402,0
20090201|2008-07-01 11:00,1,14.409,14.409,14.378,14.378,0
20090201|2008-07-01 11:30,1,14.357,14.357,14.356,14.356,0
20090201|2008-07-01 12:00,1,14.395,14.408,14.394,14.408,0
20090201|2008-07-01 12:30,1,14.403,14.403,14.4,14.4,0
20090201|2008-07-01 13:30,1,14.371,14.389,14.371,14.389,0
20090201|2008-07-02 07:30,2,14.426,14.426,14.426,14.426,0
20090201|2008-07-02 08:00,2,14.429,14.43,14.328,14.328,0
20090201|2008-07-02 08:30,2,14.19,14.241,14.12,14.12,0
20090201|2008-07-02 09:00,2,14.137,14.205,14.137,14.205,0
20090201|2008-07-02 09:30,2,14.206,14.257,14.206,14.237,0
20090201|2008-07-02 10:00,2,14.28,14.325,14.28,14.318,0
20090201|2008-07-02 10:30,2,14.29,14.4,14.29,14.4,0
20090201|2008-07-02 11:00,2,14.38,14.387,14.366,14.366,0
20090201|2008-07-02 11:30,2,14.346,14.346,14.322,14.326,0
20090201|2008-07-02 12:30,2,14.275,14.275,14.18,14.197,0
20090201|2008-07-02 13:00,2,14.21,14.236,14.18,14.236,0
20090201|2008-07-02 13:30,2,14.28,14.28,14.27,14.275,0
20090201|2008-07-03 07:30,3,14.18,14.18,14.18,14.18,0
20090201|2008-07-03 08:00,3,14.238,14.242,14.238,14.24,0
20090201|2008-07-03 08:30,3,14.265,14.27,14.217,14.218,0
20090201|2008-07-03 09:00,3,14.221,14.221,14.21,14.21,0
20090201|2008-07-03 09:30,3,14.322,14.327,14.31,14.31,0
20090201|2008-07-03 10:00,3,14.342,14.342,14.33,14.33,0
20090201|2008-07-03 10:30,3,14.335,14.335,14.303,14.314,0
20090201|2008-07-03 11:00,3,14.323,14.323,14.321,14.321,0
20090201|2008-07-03 11:30,3,14.352,14.358,14.336,14.336,0
20090201|2008-07-03 13:00,3,14.436,14.436,14.436,14.436,0
20090201|2008-07-03 13:30,3,14.46,14.46,14.46,14.46,0
20090201|2008-07-07 08:00,7,14.116,14.117,14.017,14.021,0
20090201|2008-07-07 08:30,7,14,14.1,13.98,14.078,0
20090201|2008-07-07 09:00,7,14.065,14.065,14.015,14.015,0
20090201|2008-07-07 09:30,7,14.04,14.04,13.95,13.953,0
20090201|2008-07-07 10:00,7,13.948,13.956,13.87,13.955,0
20090201|2008-07-07 10:30,7,13.89,13.89,13.84,13.85,0
20090201|2008-07-07 11:00,7,13.88,13.914,13.88,13.88,0
20090201|2008-07-07 11:30,7,13.863,13.931,13.85,13.931,0
20090201|2008-07-07 12:00,7,13.923,13.923,13.923,13.923,0
20090201|2008-07-07 12:30,7,13.946,14.02,13.946,14,0
20090201|2008-07-07 13:00,7,13.995,13.995,13.937,13.952,0
20090201|2008-07-07 13:30,7,13.94,13.94,13.94,13.94,0
20090201|2008-07-07 14:00,7,13.95,13.95,13.92,13.92,0
20090201|2008-07-08 07:00,8,13.69,13.69,13.6,13.6,0
20090201|2008-07-08 07:30,8,13.61,13.65,13.61,13.65,0
20090201|2008-07-08 08:00,8,13.68,13.68,13.54,13.54,0
20090201|2008-07-08 08:30,8,13.54,13.599,13.494,13.506,0
20090201|2008-07-08 09:00,8,13.51,13.525,13.51,13.52,0
20090201|2008-07-08 09:30,8,13.566,13.57,13.469,13.469,0
20090201|2008-07-08 10:00,8,13.47,13.53,13.375,13.473,0
20090201|2008-07-08 10:30,8,13.471,13.495,13.471,13.478,0
20090201|2008-07-08 11:00,8,13.485,13.488,13.446,13.446,0
20090201|2008-07-08 11:30,8,13.469,13.521,13.469,13.507,0
20090201|2008-07-08 12:00,8,13.451,13.484,13.451,13.484,0
20090201|2008-07-08 12:30,8,13.45,13.464,13.45,13.464,0
20090201|2008-07-08 13:00,8,13.42,13.42,13.379,13.392,0
20090201|2008-07-08 13:30,8,13.388,13.388,13.354,13.354,0
20090201|2008-07-08 14:00,8,13.36,13.36,13.36,13.36,0
20090201|2008-07-08 14:30,8,13.346,13.346,13.346,13.346,0
20090201|2008-07-08 15:00,8,13.343,13.343,13.343,13.343,0
20090201|2008-07-08 15:30,8,13.359,13.359,13.359,13.359,0
20090201|2008-07-08 22:00,9,13.3,13.3,13.3,13.3,0
20090201|2008-07-09 07:00,9,13.42,13.42,13.42,13.42,0
20090201|2008-07-09 07:30,9,13.377,13.377,13.377,13.377,0
20090201|2008-07-09 08:00,9,13.321,13.336,13.29,13.336,0
20090201|2008-07-09 08:30,9,13.312,13.493,13.298,13.475,0
20090201|2008-07-09 09:00,9,13.406,13.41,13.4,13.4,0
20090201|2008-07-09 09:30,9,13.409,13.42,13.322,13.322,0
20090201|2008-07-09 10:00,9,13.29,13.29,13.276,13.28,0
20090201|2008-07-09 10:30,9,13.17,13.17,13.092,13.098,0
20090201|2008-07-09 11:00,9,13.188,13.232,13.17,13.17,0
20090201|2008-07-09 11:30,9,13.196,13.227,13.171,13.171,0
20090201|2008-07-09 12:00,9,13.16,13.17,13.16,13.17,0
20090201|2008-07-09 12:30,9,13.1,13.13,13.1,13.128,0
20090201|2008-07-09 13:00,9,13,13.04,12.995,13.016,0
20090201|2008-07-09 13:30,9,13.056,13.056,13.044,13.055,0
20090201|2008-07-09 14:00,9,13.054,13.063,13.052,13.059,0
20090201|2008-07-10 07:00,10,13.139,13.18,13.139,13.18,0
20090201|2008-07-10 07:30,10,13.16,13.17,13.16,13.17,0
20090201|2008-07-10 08:00,10,13.14,13.195,13.14,13.195,0
20090201|2008-07-10 08:30,10,13.219,13.23,13.156,13.156,0
20090201|2008-07-10 09:00,10,13.167,13.167,13.145,13.145,0
20090201|2008-07-10 09:30,10,13.105,13.14,13.098,13.11,0
20090201|2008-07-10 10:00,10,13.03,13.09,13.015,13.09,0
20090201|2008-07-10 10:30,10,13.15,13.15,13.127,13.13,0
20090201|2008-07-10 11:00,10,13.1,13.321,13.094,13.271,0
20090201|2008-07-10 11:30,10,13.255,13.309,13.216,13.216,0
20090201|2008-07-10 12:00,10,13.184,13.184,13.119,13.119,0
20090201|2008-07-10 12:30,10,13.161,13.161,13.161,13.161,0
20090201|2008-07-10 13:00,10,13.223,13.269,13.196,13.269,0
20090201|2008-07-10 13:30,10,13.32,13.45,13.32,13.44,0
20090201|2008-07-10 14:00,10,13.452,13.46,13.389,13.389,0
20090201|2008-07-11 07:00,11,13.575,13.575,13.575,13.575,0
20090201|2008-07-11 07:30,11,13.514,13.515,13.514,13.515,0
20090201|2008-07-11 08:00,11,13.52,13.52,13.484,13.514,0
20090201|2008-07-11 08:30,11,13.516,13.527,13.477,13.477,0
20090201|2008-07-11 09:00,11,13.438,13.438,13.34,13.403,0
20090201|2008-07-11 09:30,11,13.365,13.387,13.251,13.255,0
20090201|2008-07-11 10:00,11,13.286,13.29,13.207,13.208,0
20090201|2008-07-11 10:30,11,13.2,13.2,13.116,13.14,0
20090201|2008-07-11 11:00,11,13.158,13.17,13.158,13.17,0
20090201|2008-07-11 11:30,11,13.087,13.087,13.065,13.07,0
20090201|2008-07-11 12:00,11,13.052,13.052,13.052,13.052,0
20090201|2008-07-11 12:30,11,13.037,13.06,13.037,13.041,0
20090201|2008-07-11 13:00,11,13.145,13.145,12.944,12.968,0
20090201|2008-07-11 14:00,11,12.96,12.96,12.958,12.96,0
20090201|2008-07-11 14:30,11,12.945,12.945,12.945,12.945,0
20090201|2008-07-14 07:30,14,13.01,13.01,13.01,13.01,0
20090201|2008-07-14 08:00,14,13.019,13.035,13.019,13.035,0
20090201|2008-07-14 08:30,14,13.042,13.171,13.041,13.171,0
20090201|2008-07-14 09:00,14,13.165,13.2,13.165,13.2,0
20090201|2008-07-14 09:30,14,13.14,13.14,13.09,13.09,0
20090201|2008-07-14 10:00,14,13.104,13.11,13.09,13.09,1
20090201|2008-07-14 10:30,14,13.09,13.09,13.038,13.038,0
20090201|2008-07-14 11:00,14,13.08,13.084,13.08,13.08,0
20090201|2008-07-14 12:00,14,13.084,13.109,13.084,13.109,0
20090201|2008-07-14 12:30,14,13.05,13.05,13.05,13.05,0
20090201|2008-07-14 13:00,14,13.056,13.13,13.053,13.053,0
20090201|2008-07-14 13:30,14,13.043,13.076,13.034,13.076,0
20090201|2008-07-15 08:00,15,13.195,13.225,13.195,13.225,0
20090201|2008-07-15 08:30,15,13.17,13.17,13.096,13.096,0
20090201|2008-07-15 09:00,15,12.9,12.933,12.9,12.933,0
20090201|2008-07-15 09:30,15,12.85,12.85,12.713,12.713,0
20090201|2008-07-15 10:00,15,12.66,12.66,12.566,12.582,0
20090201|2008-07-15 10:30,15,12.634,12.657,12.6,12.634,0
20090201|2008-07-15 11:00,15,12.655,12.672,12.64,12.645,0
20090201|2008-07-15 11:30,15,12.637,12.637,12.54,12.54,0
20090201|2008-07-15 12:00,15,12.54,12.61,12.54,12.61,0
20090201|2008-07-15 12:30,15,12.607,12.607,12.536,12.545,0
20090201|2008-07-15 13:00,15,12.521,12.6,12.521,12.576,0
20090201|2008-07-15 13:30,15,12.55,12.565,12.53,12.539,0
20090201|2008-07-15 15:00,15,12.57,12.57,12.57,12.57,0
20090201|2008-07-15 22:00,16,12.58,12.58,12.58,12.58,0
20090201|2008-07-16 06:00,16,12.45,12.45,12.45,12.45,0
20090201|2008-07-16 06:30,16,12.454,12.454,12.454,12.454,0
20090201|2008-07-16 07:00,16,12.425,12.45,12.425,12.45,0
20090201|2008-07-16 07:30,16,12.47,12.554,12.47,12.554,0
20090201|2008-07-16 08:00,16,12.533,12.533,12.533,12.533,0
20090201|2008-07-16 08:30,16,12.45,12.56,12.45,12.465,0
20090201|2008-07-16 09:00,16,12.463,12.471,12.438,12.45,0
20090201|2008-07-16 09:30,16,12.4,12.4,12.204,12.27,0
20090201|2008-07-16 10:00,16,12.23,12.251,12.23,12.244,0
20090201|2008-07-16 10:30,16,12.27,12.34,12.27,12.29,0
20090201|2008-07-16 11:00,16,12.274,12.274,12.244,12.255,0
20090201|2008-07-16 11:30,16,12.255,12.306,12.24,12.306,0
20090201|2008-07-16 12:00,16,12.393,12.397,12.345,12.378,0
20090201|2008-07-16 12:30,16,12.29,12.29,12.29,12.29,0
20090201|2008-07-16 15:00,16,12.455,12.455,12.455,12.455,0
20090201|2008-07-16 15:30,16,12.457,12.457,12.457,12.457,0
20090201|2008-07-17 07:30,17,12.432,12.432,12.432,12.432,0
20090201|2008-07-17 08:00,17,12.319,12.319,12.319,12.319,0
20090201|2008-07-17 08:30,17,12.316,12.34,12.3,12.34,0
20090201|2008-07-17 09:00,17,12.35,12.35,12.343,12.343,0
20090201|2008-07-17 09:30,17,12.355,12.355,12.047,12.061,0
20090201|2008-07-17 10:00,17,11.999,12.021,11.82,11.82,0
20090201|2008-07-17 10:30,17,11.86,11.888,11.74,11.74,0
20090201|2008-07-17 11:00,17,11.649,11.807,11.647,11.765,0
20090201|2008-07-17 11:30,17,11.814,11.814,11.65,11.65,0
20090201|2008-07-17 12:00,17,11.69,11.69,11.53,11.582,0
20090201|2008-07-17 12:30,17,11.653,11.695,11.619,11.677,0
20090201|2008-07-17 13:00,17,11.626,11.639,11.586,11.622,0
20090201|2008-07-17 13:30,17,11.618,11.646,11.618,11.637,0
20090201|2008-07-17 14:00,17,11.633,11.67,11.633,11.67,0
20090201|2008-07-17 14:30,17,11.676,11.676,11.676,11.676,0
20090201|2008-07-17 15:30,17,11.756,11.756,11.756,11.756,0
20090201|2008-07-17 16:00,17,11.772,11.772,11.772,11.772,0
20090201|2008-07-18 07:30,18,11.615,11.698,11.615,11.678,0
20090201|2008-07-18 08:00,18,11.66,11.67,11.648,11.67,0
20090201|2008-07-18 08:30,18,11.664,11.744,11.65,11.744,0
20090201|2008-07-18 09:00,18,11.818,11.818,11.749,11.766,0
20090201|2008-07-18 09:30,18,11.764,11.774,11.725,11.725,0
20090201|2008-07-18 10:00,18,11.746,11.746,11.649,11.695,0
20090201|2008-07-18 10:30,18,11.7,11.706,11.68,11.683,0
20090201|2008-07-18 11:00,18,11.62,11.668,11.62,11.663,0
20090201|2008-07-18 11:30,18,11.667,11.676,11.667,11.67,0
20090201|2008-07-18 12:00,18,11.664,11.664,11.602,11.602,0
20090201|2008-07-18 12:30,18,11.59,11.595,11.55,11.55,1
20090201|2008-07-18 13:00,18,11.581,11.625,11.581,11.617,0
20090201|2008-07-18 13:30,18,11.612,11.655,11.612,11.655,0
20090201|2008-07-18 14:00,18,11.71,11.71,11.689,11.701,0
20090201|2008-07-18 14:30,18,11.731,11.755,11.731,11.755,0
20090201|2008-07-20 21:30,21,11.77,11.77,11.77,11.77,0
20090201|2008-07-21 07:00,21,11.825,11.848,11.815,11.84,0
20090201|2008-07-21 07:30,21,11.732,11.732,11.732,11.732,0
20090201|2008-07-21 08:30,21,11.61,11.625,11.435,11.466,0
20090201|2008-07-21 09:00,21,11.52,11.535,11.504,11.52,0
20090201|2008-07-21 09:30,21,11.607,11.615,11.57,11.57,0
20090201|2008-07-21 10:00,21,11.55,11.554,11.52,11.55,0
20090201|2008-07-21 10:30,21,11.535,11.535,11.49,11.509,0
20090201|2008-07-21 11:00,21,11.55,11.572,11.55,11.566,0
20090201|2008-07-21 11:30,21,11.563,11.564,11.555,11.555,0
20090201|2008-07-21 12:00,21,11.65,11.65,11.612,11.612,0
20090201|2008-07-21 12:30,21,11.635,11.635,11.562,11.592,0
20090201|2008-07-21 13:00,21,11.571,11.585,11.564,11.564,0
20090201|2008-07-21 14:00,21,11.647,11.647,11.647,11.647,0
20090201|2008-07-21 15:00,21,11.659,11.67,11.659,11.67,0
20090201|2008-07-21 16:00,21,11.6,11.6,11.6,11.6,0
20090201|2008-07-22 06:30,22,11.415,11.415,11.413,11.413,0
20090201|2008-07-22 07:00,22,11.4,11.401,11.38,11.38,0
20090201|2008-07-22 07:30,22,11.307,11.31,11.255,11.255,0
20090201|2008-07-22 08:00,22,11.237,11.254,11.184,11.233,0
20090201|2008-07-22 08:30,22,11.21,11.21,11.05,11.05,0
20090201|2008-07-22 09:00,22,11.025,11.095,10.99,10.99,0
20090201|2008-07-22 09:30,22,11.056,11.072,11.032,11.062,0
20090201|2008-07-22 10:00,22,11.083,11.126,11.06,11.097,0
20090201|2008-07-22 10:30,22,11.088,11.093,11.088,11.093,0
20090201|2008-07-22 11:00,22,11.07,11.093,11.056,11.092,0
20090201|2008-07-22 11:30,22,11.093,11.093,11.044,11.05,0
20090201|2008-07-22 12:00,22,11.052,11.108,11.05,11.067,0
20090201|2008-07-22 12:30,22,11.11,11.126,11.088,11.11,0
20090201|2008-07-22 13:00,22,11.12,11.174,11.12,11.174,0
20090201|2008-07-22 13:30,22,11.158,11.175,11.158,11.175,0
20090201|2008-07-22 14:00,22,11.196,11.196,11.196,11.196,0
20090201|2008-07-22 14:30,22,11.15,11.163,11.15,11.163,0
20090201|2008-07-22 16:00,22,11.212,11.212,11.212,11.212,0
20090201|2008-07-23 00:30,23,11.164,11.164,11.164,11.164,0
20090201|2008-07-23 06:00,23,11.045,11.045,11.045,11.045,0
20090201|2008-07-23 06:30,23,11.034,11.075,11.034,11.075,0
20090201|2008-07-23 07:00,23,11.037,11.058,10.908,10.908,0
20090201|2008-07-23 07:30,23,10.963,10.989,10.957,10.989,0
20090201|2008-07-23 08:00,23,10.989,11.094,10.948,11.074,0
20090201|2008-07-23 08:30,23,11.052,11.215,11.052,11.176,0
20090201|2008-07-23 09:00,23,11.086,11.12,11.084,11.108,0
20090201|2008-07-23 09:30,23,11.071,11.143,11.052,11.127,0
20090201|2008-07-23 10:00,23,11.19,11.19,11.168,11.168,0
20090201|2008-07-23 10:30,23,11.192,11.237,11.151,11.237,0
20090201|2008-07-23 11:00,23,11.267,11.293,11.251,11.293,0
20090201|2008-07-23 11:30,23,11.263,11.265,11.246,11.246,0
20090201|2008-07-23 12:00,23,11.191,11.206,11.121,11.136,0
20090201|2008-07-23 12:30,23,11.165,11.165,11.03,11.042,0
20090201|2008-07-23 13:00,23,10.991,11.025,10.836,10.84,0
20090201|2008-07-23 13:30,23,10.776,10.79,10.732,10.79,0
20090201|2008-07-23 14:00,23,10.76,10.76,10.7,10.7,0
20090201|2008-07-23 14:30,23,10.733,10.755,10.703,10.755,0
20090201|2008-07-23 15:00,23,10.746,10.746,10.746,10.746,0
20090201|2008-07-23 16:00,23,10.71,10.71,10.71,10.71,0
20090201|2008-07-24 06:00,24,10.709,10.709,10.709,10.709,0
20090201|2008-07-24 06:30,24,10.725,10.725,10.705,10.705,0
20090201|2008-07-24 07:00,24,10.728,10.728,10.728,10.728,0
20090201|2008-07-24 07:30,24,10.745,10.765,10.74,10.765,0
20090201|2008-07-24 08:00,24,10.752,10.836,10.75,10.791,0
20090201|2008-07-24 08:30,24,10.74,10.75,10.541,10.587,0
20090201|2008-07-24 09:00,24,10.62,10.64,10.559,10.57,0
20090201|2008-07-24 09:30,24,10.56,10.586,10,10.005,0
20090201|2008-07-24 10:00,24,10.079,10.161,9.897,9.934999,0
20090201|2008-07-24 10:30,24,10.094,10.185,10.058,10.08,0
20090201|2008-07-24 11:00,24,10.1,10.232,10.1,10.197,0
20090201|2008-07-24 11:30,24,10.166,10.248,10.149,10.214,0
20090201|2008-07-24 12:00,24,10.24,10.412,10.239,10.372,0
20090201|2008-07-24 12:30,24,10.36,10.36,10.267,10.314,0
20090201|2008-07-24 13:00,24,10.335,10.43,10.285,10.43,1
20090201|2008-07-24 13:30,24,10.427,10.427,10.403,10.403,0
20090201|2008-07-24 14:00,24,10.41,10.41,10.39,10.41,0
20090201|2008-07-24 14:30,24,10.403,10.42,10.403,10.42,0
20090201|2008-07-24 15:00,24,10.39,10.39,10.39,10.39,0
20090201|2008-07-24 15:30,24,10.425,10.431,10.425,10.431,0
20090201|2008-07-25 07:30,25,10.53,10.53,10.517,10.52,0
20090201|2008-07-25 08:00,25,10.45,10.45,10.381,10.382,0
20090201|2008-07-25 08:30,25,10.41,10.502,10.317,10.34,0
20090201|2008-07-25 09:00,25,10.341,10.341,10.25,10.34,0
20090201|2008-07-25 09:30,25,10.33,10.355,10.33,10.34,0
20090201|2008-07-25 10:00,25,10.314,10.351,10.314,10.348,0
20090201|2008-07-25 10:30,25,10.331,10.331,10.309,10.309,0
20090201|2008-07-25 11:00,25,10.326,10.328,10.279,10.281,0
20090201|2008-07-25 11:30,25,10.315,10.315,10.242,10.242,0
20090201|2008-07-25 12:00,25,10.175,10.187,10.098,10.098,0
20090201|2008-07-25 12:30,25,10.11,10.171,10.11,10.171,0
20090201|2008-07-25 13:00,25,10.19,10.22,10.19,10.201,0
20090201|2008-07-25 13:30,25,10.203,10.209,10.191,10.191,0
20090201|2008-07-25 14:00,25,10.225,10.225,10.225,10.225,0
20090201|2008-07-25 14:30,25,10.187,10.2,10.187,10.2,0
20090201|2008-07-25 15:30,25,10.208,10.208,10.208,10.208,0
20090201|2008-07-28 07:30,28,10.353,10.374,10.353,10.374,0
20090201|2008-07-28 08:30,28,10.246,10.28,10.22,10.26,0
20090201|2008-07-28 09:00,28,10.2,10.272,10.16,10.27,0
20090201|2008-07-28 09:30,28,10.252,10.255,10.227,10.227,0
20090201|2008-07-28 10:00,28,10.255,10.304,10.255,10.27,0
20090201|2008-07-28 10:30,28,10.27,10.287,10.255,10.255,0
20090201|2008-07-28 11:00,28,10.225,10.248,10.225,10.226,0
20090201|2008-07-28 11:30,28,10.245,10.245,10.205,10.209,0
20090201|2008-07-28 12:00,28,10.218,10.23,10.18,10.21,0
20090201|2008-07-28 12:30,28,10.21,10.225,10.21,10.225,0
20090201|2008-07-28 13:00,28,10.22,10.286,10.216,10.236,0
20090201|2008-07-28 13:30,28,10.23,10.233,10.217,10.233,0
20090201|2008-07-28 14:00,28,10.21,10.21,10.21,10.21,0
20090201|2008-07-28 14:30,28,10.215,10.216,10.215,10.216,0
20090201|2008-07-28 15:00,28,10.224,10.224,10.224,10.224,0
20090201|2008-07-28 15:30,28,10.235,10.247,10.235,10.247,0
20090201|2008-07-28 20:30,29,10.246,10.246,10.246,10.246,0
20090201|2008-07-29 06:00,29,10.18,10.18,10.152,10.152,0
20090201|2008-07-29 07:30,29,10.172,10.172,10.172,10.172,0
20090201|2008-07-29 08:00,29,10.17,10.18,10.082,10.084,3
20090201|2008-07-29 08:30,29,10.11,10.112,10.028,10.051,0
20090201|2008-07-29 09:00,29,10.05,10.05,10.009,10.026,0
20090201|2008-07-29 09:30,29,10.068,10.068,10.023,10.039,0
20090201|2008-07-29 10:00,29,10.107,10.148,10.107,10.148,0
20090201|2008-07-29 10:30,29,10.168,10.208,10.15,10.15,0
20090201|2008-07-29 11:00,29,10.193,10.196,10.122,10.145,0
20090201|2008-07-29 11:30,29,10.15,10.189,10.139,10.18,0
20090201|2008-07-29 12:00,29,10.221,10.265,10.196,10.237,0
20090201|2008-07-29 12:30,29,10.21,10.225,10.171,10.211,0
20090201|2008-07-29 13:00,29,10.223,10.223,10.173,10.173,0
20090201|2008-07-29 13:30,29,10.169,10.17,10.167,10.17,0
20090201|2008-07-29 14:00,29,10.168,10.172,10.165,10.165,0
20090201|2008-07-29 14:30,29,10.172,10.172,10.09,10.11,0
20090201|2008-07-29 15:00,29,10.12,10.13,10.12,10.13,0
20090201|2008-07-29 15:30,29,10.14,10.142,10.14,10.142,0
20090201|2008-07-30 06:30,30,10.06,10.074,10.06,10.06,0
20090201|2008-07-30 07:00,30,10.05,10.05,10.05,10.05,0
20090201|2008-07-30 07:30,30,10.01,10.035,10.01,10.035,0
20090201|2008-07-30 08:00,30,10.035,10.038,10.01,10.03,0
20090201|2008-07-30 08:30,30,10.027,10.029,9.882,9.9,0
20090201|2008-07-30 09:00,30,9.915,9.96,9.915,9.96,0
20090201|2008-07-30 09:30,30,10.002,10.173,10.002,10.173,0
20090201|2008-07-30 10:00,30,10.131,10.131,10.08,10.08,0
20090201|2008-07-30 10:30,30,10.057,10.06,10.02,10.02,0
20090201|2008-07-30 11:00,30,10.03,10.091,10.03,10.08,0
20090201|2008-07-30 11:30,30,10.04,10.115,10.04,10.115,0
20090201|2008-07-30 12:00,30,10.151,10.232,10.151,10.2,0
20090201|2008-07-30 12:30,30,10.184,10.22,10.182,10.22,0
20090201|2008-07-30 13:00,30,10.23,10.3,10.23,10.271,0
20090201|2008-07-30 13:30,30,10.22,10.272,10.22,10.272,0
20090201|2008-07-30 14:30,30,10.336,10.336,10.336,10.336,0
20090201|2008-07-30 17:00,31,10.264,10.264,10.264,10.264,0
20090201|2008-07-31 07:30,31,10.32,10.32,10.32,10.32,0
20090201|2008-07-31 08:00,31,10.295,10.295,10.26,10.285,0
20090201|2008-07-31 08:30,31,10.22,10.22,10.17,10.2,0
20090201|2008-07-31 09:00,31,10.16,10.19,10.16,10.19,0
20090201|2008-07-31 09:30,31,10.165,10.302,10.165,10.245,0
20090201|2008-07-31 10:00,31,10.225,10.28,10.22,10.22,0
20090201|2008-07-31 10:30,31,10.223,10.285,10.216,10.27,0
20090201|2008-07-31 11:00,31,10.27,10.28,10.224,10.224,0
20090201|2008-07-31 11:30,31,10.23,10.245,10.229,10.23,0
20090201|2008-07-31 12:00,31,10.245,10.245,10.153,10.153,0
20090201|2008-07-31 12:30,31,10.188,10.208,10.157,10.196,0
20090201|2008-07-31 13:00,31,10.193,10.215,10.169,10.21,0
20090201|2008-07-31 13:30,31,10.203,10.214,10.2,10.214,0
20090201|2008-07-31 14:00,31,10.15,10.15,10.15,10.15,0
20090201|2008-07-31 14:30,31,10.194,10.194,10.154,10.154,0
20090201|2008-07-31 16:00,31,10.21,10.21,10.21,10.21,0
20090201|2008-08-01 07:30,1,10.06,10.06,10.06,10.06,0
20090201|2008-08-01 08:00,1,10.102,10.115,10.102,10.115,0
20090201|2008-08-01 08:30,1,10.147,10.299,10.147,10.297,0
20090201|2008-08-01 09:00,1,10.309,10.485,10.297,10.44,0
20090201|2008-08-01 09:30,1,10.411,10.43,10.36,10.382,0
20090201|2008-08-01 10:00,1,10.385,10.419,10.385,10.412,0
20090201|2008-08-01 10:30,1,10.308,10.35,10.306,10.346,0
20090201|2008-08-01 11:00,1,10.35,10.415,10.349,10.415,0
20090201|2008-08-01 11:30,1,10.43,10.463,10.394,10.44,0
20090201|2008-08-01 12:00,1,10.44,10.48,10.418,10.418,0
20090201|2008-08-01 12:30,1,10.399,10.441,10.396,10.43,0
20090201|2008-08-01 13:00,1,10.445,10.462,10.44,10.462,0
20090201|2008-08-01 13:30,1,10.455,10.476,10.452,10.476,0
20090201|2008-08-01 14:00,1,10.483,10.483,10.478,10.478,0
20090201|2008-08-01 14:30,1,10.47,10.47,10.47,10.47,0
20090201|2008-08-01 15:30,1,10.47,10.47,10.47,10.47,0
20090201|2008-08-04 07:30,4,10.311,10.311,10.31,10.31,0
20090201|2008-08-04 08:00,4,10.31,10.31,10.206,10.215,0
20090201|2008-08-04 08:30,4,10.213,10.213,10.16,10.201,0
20090201|2008-08-04 09:00,4,10.187,10.213,10.175,10.213,0
20090201|2008-08-04 09:30,4,10.17,10.17,10.027,10.059,0
20090201|2008-08-04 10:00,4,10.077,10.077,9.993,10.012,0
20090201|2008-08-04 10:30,4,10.013,10.013,9.83,9.948999,0
20090201|2008-08-04 11:00,4,9.92,9.959,9.885,9.92,0
20090201|2008-08-04 11:30,4,9.919001,9.936,9.907,9.936,0
20090201|2008-08-04 12:00,4,9.927999,9.927999,9.9,9.9,0
20090201|2008-08-04 12:30,4,9.892,9.927,9.858,9.927,0
20090201|2008-08-04 13:00,4,9.948999,9.962,9.906,9.908,0
20090201|2008-08-04 13:30,4,9.908,9.91,9.876,9.878,0
20090201|2008-08-04 14:30,4,9.926001,9.927,9.904,9.905001,0
20090201|2008-08-04 15:00,4,9.895,9.895,9.895,9.895,0
20090201|2008-08-04 15:30,4,9.85,9.85,9.85,9.85,0
20090201|2008-08-05 05:00,5,9.75,9.75,9.75,9.75,0
20090201|2008-08-05 06:00,5,9.71,9.71,9.7,9.71,0
20090201|2008-08-05 06:30,5,9.7,9.7,9.614,9.614,0
20090201|2008-08-05 07:00,5,9.66,9.66,9.66,9.66,0
20090201|2008-08-05 07:30,5,9.687,9.708,9.687,9.690001,0
20090201|2008-08-05 08:00,5,9.71,9.828,9.701,9.796,0
20090201|2008-08-05 08:30,5,9.789,9.851999,9.789,9.84,0
20090201|2008-08-05 09:00,5,9.91,9.979,9.875,9.979,0
20090201|2008-08-05 09:30,5,9.925,9.927,9.874,9.894,0
20090201|2008-08-05 10:00,5,9.921,9.945,9.921,9.945,0
20090201|2008-08-05 10:30,5,9.91,9.943,9.87,9.933001,0
20090201|2008-08-05 11:00,5,9.969999,10.009,9.969999,9.993,0
20090201|2008-08-05 11:30,5,10,10.045,10,10.005,0
20090201|2008-08-05 12:00,5,9.934999,9.934999,9.89,9.89,0
20090201|2008-08-05 12:30,5,9.89,9.912001,9.89,9.912001,0
20090201|2008-08-05 13:00,5,9.95,9.95,9.822001,9.822001,0
20090201|2008-08-05 13:30,5,9.83,9.834,9.79,9.79,0
20090201|2008-08-05 14:00,5,9.773001,9.773001,9.773001,9.773001,0
20090201|2008-08-05 14:30,5,9.795,9.795,9.795,9.795,0
20090201|2008-08-05 16:00,5,9.753,9.753,9.753,9.753,0
20090201|2008-08-06 07:30,6,9.85,9.85,9.85,9.85,0
20090201|2008-08-06 08:00,6,9.77,9.83,9.77,9.83,0
20090201|2008-08-06 08:30,6,9.832,9.844999,9.823,9.825,0
20090201|2008-08-06 09:00,6,9.85,9.89,9.85,9.889,0
20090201|2008-08-06 09:30,6,9.879,9.879,9.846,9.868,0
20090201|2008-08-06 10:00,6,9.780001,9.780001,9.774,9.774,0
20090201|2008-08-06 10:30,6,9.762,9.808001,9.762,9.802,0
20090201|2008-08-06 11:00,6,9.825,9.87,9.799,9.849,0
20090201|2008-08-06 11:30,6,9.823999,9.965,9.823999,9.957,0
20090201|2008-08-06 12:00,6,10.042,10.042,9.96,9.96,0
20090201|2008-08-06 12:30,6,9.934999,9.941999,9.907,9.93,0
20090201|2008-08-06 13:00,6,9.906,9.906,9.85,9.854,0
20090201|2008-08-06 13:30,6,9.901,9.914,9.9,9.914,0
20090201|2008-08-06 14:00,6,9.842,9.842,9.842,9.842,0
20090201|2008-08-06 15:30,6,9.929,9.93,9.929,9.93,0
20090201|2008-08-06 16:00,6,9.894,9.894,9.894,9.894,0
20090201|2008-08-07 07:30,7,9.947001,9.947001,9.947001,9.947001,0
20090201|2008-08-07 08:00,7,9.901999,9.939,9.901999,9.939,0
20090201|2008-08-07 08:30,7,9.946,9.95,9.906,9.906,0
20090201|2008-08-07 09:30,7,9.875,10.054,9.87,10.01,0
20090201|2008-08-07 10:00,7,9.98,9.995,9.947001,9.947001,0
20090201|2008-08-07 10:30,7,9.947001,9.95,9.89,9.905001,0
20090201|2008-08-07 11:00,7,9.92,9.92,9.892,9.892,0
20090201|2008-08-07 11:30,7,9.87,9.87,9.716001,9.716001,0
20090201|2008-08-07 12:00,7,9.769,9.769,9.725,9.733,0
20090201|2008-08-07 12:30,7,9.701,9.701,9.622,9.63,0
20090201|2008-08-07 13:00,7,9.732,9.775,9.73,9.73,0
20090201|2008-08-07 13:30,7,9.687,9.7,9.674,9.684999,0
20090201|2008-08-07 14:30,7,9.726,9.726,9.726,9.726,0
20090201|2008-08-07 15:00,7,9.728,9.728,9.728,9.728,0
20090201|2008-08-07 15:30,7,9.719999,9.723001,9.719999,9.723001,0
20090201|2008-08-08 05:00,8,9.622,9.622,9.622,9.622,0
20090201|2008-08-08 07:00,8,9.631,9.632,9.631,9.632,0
20090201|2008-08-08 07:30,8,9.63,9.63,9.559999,9.559999,0
20090201|2008-08-08 08:00,8,9.580999,9.582,9.526,9.576,0
20090201|2008-08-08 08:30,8,9.568,9.59,9.48,9.5,0
20090201|2008-08-08 09:00,8,9.504,9.51,9.464,9.48,0
20090201|2008-08-08 09:30,8,9.475,9.481,9.366,9.374,0
20090201|2008-08-08 10:00,8,9.358999,9.395,9.328,9.395,0
20090201|2008-08-08 10:30,8,9.388,9.49,9.366,9.49,0
20090201|2008-08-08 11:00,8,9.474,9.48,9.451,9.469,0
20090201|2008-08-08 11:30,8,9.415,9.482,9.415,9.476,0
20090201|2008-08-08 12:00,8,9.49,9.523001,9.455999,9.523001,0
20090201|2008-08-08 12:30,8,9.516001,9.535,9.504,9.535,0
20090201|2008-08-08 13:00,8,9.524,9.524,9.385,9.385,0
20090201|2008-08-08 13:30,8,9.38,9.423,9.33,9.423,0
20090201|2008-08-08 15:00,8,9.440001,9.440001,9.42,9.42,0
20090201|2008-08-10 21:00,11,9.515,9.515,9.515,9.515,0
20090201|2008-08-11 07:30,11,9.455,9.455,9.455,9.455,0
20090201|2008-08-11 08:00,11,9.416,9.43,9.416,9.43,0
20090201|2008-08-11 08:30,11,9.475,9.485,9.432,9.45,1
20090201|2008-08-11 09:00,11,9.454,9.526,9.45,9.526,0
20090201|2008-08-11 09:30,11,9.533999,9.533999,9.485,9.485,0
20090201|2008-08-11 10:00,11,9.48,9.488,9.453,9.478,0
20090201|2008-08-11 10:30,11,9.462999,9.473001,9.425,9.425,0
20090201|2008-08-11 11:00,11,9.328,9.404,9.328,9.382,0
20090201|2008-08-11 11:30,11,9.4,9.413,9.37,9.37,0
20090201|2008-08-11 12:00,11,9.35,9.37,9.3,9.32,0
20090201|2008-08-11 12:30,11,9.316999,9.391001,9.314,9.39,0
20090201|2008-08-11 13:00,11,9.4,9.455,9.394,9.455,0
20090201|2008-08-11 13:30,11,9.462,9.515,9.462,9.515,0
20090201|2008-08-11 14:00,11,9.515,9.515,9.514,9.514,0
20090201|2008-08-11 14:30,11,9.525,9.530001,9.523001,9.530001,0
20090201|2008-08-11 15:00,11,9.532,9.532,9.532,9.532,0
20090201|2008-08-11 15:30,11,9.523001,9.523001,9.523001,9.523001,0
20090201|2008-08-12 07:30,12,9.55,9.562,9.55,9.562,0
20090201|2008-08-12 08:00,12,9.52,9.530001,9.507,9.507,0
20090201|2008-08-12 08:30,12,9.499,9.499,9.438,9.457,0
20090201|2008-08-12 09:00,12,9.475,9.475,9.45,9.467,0
20090201|2008-08-12 09:30,12,9.5,9.521,9.5,9.51,0
20090201|2008-08-12 10:00,12,9.51,9.51,9.473001,9.476,0
20090201|2008-08-12 10:30,12,9.51,9.526999,9.51,9.526999,0
20090201|2008-08-12 11:00,12,9.5,9.515,9.485,9.485,0
20090201|2008-08-12 11:30,12,9.504,9.506,9.43,9.43,0
20090201|2008-08-12 12:00,12,9.422,9.422,9.39,9.39,0
20090201|2008-08-12 12:30,12,9.365,9.4,9.365,9.399,0
20090201|2008-08-12 13:00,12,9.401999,9.452,9.401,9.452,0
20090201|2008-08-13 07:30,13,9.43,9.43,9.43,9.43,0
20090201|2008-08-13 08:00,13,9.38,9.392,9.33,9.35,0
20090201|2008-08-13 08:30,13,9.33,9.33,9.226999,9.226999,0
20090201|2008-08-13 09:00,13,9.239,9.309,9.184999,9.309,0
20090201|2008-08-13 09:30,13,9.4,9.4,9.3,9.312,0
20090201|2008-08-13 10:00,13,9.304,9.358999,9.304,9.358999,0
20090201|2008-08-13 10:30,13,9.354,9.418,9.335,9.38,0
20090201|2008-08-13 11:00,13,9.37,9.54,9.37,9.507,0
20090201|2008-08-13 11:30,13,9.506,9.63,9.506,9.63,0
20090201|2008-08-13 12:00,13,9.7,9.77,9.694,9.712,0
20090201|2008-08-13 12:30,13,9.733999,9.775,9.68,9.68,0
20090201|2008-08-13 13:00,13,9.614,9.614,9.55,9.55,0
20090201|2008-08-13 13:30,13,9.55,9.586,9.55,9.57,0
20090201|2008-08-13 14:00,13,9.591001,9.591001,9.571,9.571,0
20090201|2008-08-13 14:30,13,9.578,9.58,9.578,9.58,0
20090201|2008-08-13 15:00,13,9.576,9.576,9.576,9.576,0
20090201|2008-08-14 06:30,14,9.46,9.46,9.46,9.46,0
20090201|2008-08-14 07:00,14,9.51,9.51,9.51,9.51,0
20090201|2008-08-14 07:30,14,9.51,9.51,9.51,9.51,0
20090201|2008-08-14 08:00,14,9.483999,9.488,9.469,9.483,0
20090201|2008-08-14 08:30,14,9.525,9.583,9.525,9.58,0
20090201|2008-08-14 09:00,14,9.606,9.625,9.596,9.613,0
20090201|2008-08-14 09:30,14,9.6,9.6,9.404,9.421,0
20090201|2008-08-14 10:00,14,9.4,9.4,9.274,9.307,0
20090201|2008-08-14 10:30,14,9.335,9.335,9.27,9.27,0
20090201|2008-08-14 11:00,14,9.274,9.275,9.186,9.186,0
20090201|2008-08-14 11:30,14,9.183001,9.254,9.17,9.245,2
20090201|2008-08-14 12:00,14,9.281,9.302,9.26,9.275,0
20090201|2008-08-14 12:30,14,9.32,9.322001,9.291,9.291,0
20090201|2008-08-14 13:00,14,9.264,9.341001,9.264,9.302999,0
20090201|2008-08-14 13:30,14,9.297,9.333,9.297,9.333,0
20090201|2008-08-14 14:00,14,9.315001,9.323,9.264,9.264,0
20090201|2008-08-14 14:30,14,9.3,9.307,9.268,9.307,0
20090201|2008-08-14 15:00,14,9.298,9.298,9.298,9.298,0
20090201|2008-08-14 17:30,15,9.21,9.21,9.21,9.21,0
20090201|2008-08-15 07:30,15,9.188,9.235,9.188,9.235,0
20090201|2008-08-15 08:00,15,9.258,9.258,9.221,9.221,0
20090201|2008-08-15 08:30,15,9.2,9.2,9.108999,9.118,0
20090201|2008-08-15 09:00,15,9.145,9.207,9.145,9.196,0
20090201|2008-08-15 09:30,15,9.196,9.212,9.17,9.203,0
20090201|2008-08-15 10:00,15,9.211,9.228,9.184,9.198999,0
20090201|2008-08-15 10:30,15,9.204,9.307,9.204,9.23,0
20090201|2008-08-15 11:00,15,9.242,9.289,9.242,9.289,0
20090201|2008-08-15 11:30,15,9.275,9.275,9.275,9.275,0
20090201|2008-08-15 12:00,15,9.281,9.286,9.281,9.286,0
20090201|2008-08-15 12:30,15,9.264,9.264,9.16,9.16,0
20090201|2008-08-15 13:00,15,9.27,9.27,9.21,9.238,0
20090201|2008-08-15 13:30,15,9.21,9.21,9.195,9.21,0
20090201|2008-08-15 14:30,15,9.23,9.237,9.23,9.237,0
20090201|2008-08-15 15:30,15,9.259,9.259,9.259,9.259,0
20090201|2008-08-17 17:00,18,9.125,9.125,9.125,9.125,0
20090201|2008-08-18 06:00,18,9.07,9.07,9.05,9.05,0
20090201|2008-08-18 06:30,18,9.05,9.05,9.035,9.035,0
20090201|2008-08-18 07:00,18,9.077,9.077,9.077,9.077,0
20090201|2008-08-18 07:30,18,9.077,9.077,9.04,9.068,0
20090201|2008-08-18 08:00,18,9.104,9.104,9.084,9.087,0
20090201|2008-08-18 08:30,18,9.13,9.145,9.079,9.079,0
20090201|2008-08-18 09:00,18,9.085,9.129,9.085,9.129,0
20090201|2008-08-18 09:30,18,9.105,9.122,9.105,9.12,0
20090201|2008-08-18 10:00,18,9.1,9.1,9.077,9.087,0
20090201|2008-08-18 10:30,18,9.115,9.172,9.115,9.172,0
20090201|2008-08-18 11:00,18,9.139,9.148001,9.119,9.148001,0
20090201|2008-08-18 11:30,18,9.13,9.158999,9.13,9.15,0
20090201|2008-08-18 12:00,18,9.145,9.155001,9.14,9.14,0
20090201|2008-08-18 12:30,18,9.117,9.143,9.1,9.142,0
20090201|2008-08-18 13:00,18,9.094999,9.096,9.04,9.085,0
20090201|2008-08-18 13:30,18,9.02,9.04,9.02,9.04,0
20090201|2008-08-18 14:00,18,9.030001,9.045,9.030001,9.042,0
20090201|2008-08-18 14:30,18,9.025,9.025,9.009,9.015,0
20090201|2008-08-18 15:00,18,9.026,9.026,9.014,9.015,0
20090201|2008-08-18 15:30,18,9,9,9,9,0
20090201|2008-08-18 21:30,19,9,9,9,9,0
20090201|2008-08-19 02:00,19,8.993,8.993,8.993,8.993,0
20090201|2008-08-19 06:30,19,8.987,8.987,8.96,8.96,0
20090201|2008-08-19 07:00,19,8.969999,8.982,8.969999,8.982,0
20090201|2008-08-19 07:30,19,8.982,8.982,8.95,8.981,0
20090201|2008-08-19 08:00,19,9.007,9.08,9.007,9.08,0
20090201|2008-08-19 08:30,19,9.051001,9.059999,9.008,9.008,0
20090201|2008-08-19 09:00,19,9.026999,9.085,9.026999,9.085,0
20090201|2008-08-19 09:30,19,9.078,9.098001,9.059999,9.096,0
20090201|2008-08-19 10:00,19,9.069,9.112,9.069,9.112,0
20090201|2008-08-19 10:30,19,9.1,9.15,9.083,9.15,0
20090201|2008-08-19 11:00,19,9.15,9.2,9.13,9.13,0
20090201|2008-08-19 11:30,19,9.11,9.11,9.031,9.079,0
20090201|2008-08-19 12:00,19,9.056,9.056,9,9,0
20090201|2008-08-19 12:30,19,8.99,9.051001,8.99,9.051001,0
20090201|2008-08-19 13:00,19,9.01,9.068,9.01,9.068,0
20090201|2008-08-19 13:30,19,9.075,9.075,9.059999,9.064,0
20090201|2008-08-19 14:00,19,9.083,9.083,9.083,9.083,0
20090201|2008-08-19 14:30,19,9.107,9.12,9.107,9.12,0
20090201|2008-08-20 05:00,20,9.2,9.21,9.2,9.21,0
20090201|2008-08-20 07:30,20,9.18,9.18,9.18,9.18,0
20090201|2008-08-20 08:00,20,9.181,9.219999,9.181,9.21,0
20090201|2008-08-20 08:30,20,9.190001,9.21,9.190001,9.190001,0
20090201|2008-08-20 09:00,20,9.203,9.205999,9.16,9.16,0
20090201|2008-08-20 09:30,20,9.195,9.202,9.057,9.057,0
20090201|2008-08-20 10:00,20,9.08,9.1,9.061,9.061,0
20090201|2008-08-20 10:30,20,9.093,9.1,9.075,9.075,0
20090201|2008-08-20 11:00,20,9.09,9.1,9.09,9.1,0
20090201|2008-08-20 11:30,20,9.127,9.15,9.127,9.15,0
20090201|2008-08-20 12:00,20,9.133,9.133,9.133,9.133,0
20090201|2008-08-20 12:30,20,9.17,9.18,9.17,9.18,0
20090201|2008-08-20 13:00,20,9.18,9.205,9.18,9.205,0
20090201|2008-08-20 13:30,20,9.182,9.184,9.17,9.18,0
20090201|2008-08-20 14:00,20,9.197001,9.197001,9.197001,9.197001,0
20090201|2008-08-20 14:30,20,9.23,9.233,9.2,9.2,0
20090201|2008-08-20 15:00,20,9.226999,9.226999,9.226999,9.226999,0
20090201|2008-08-20 19:00,21,9.241,9.241,9.241,9.241,0
20090201|2008-08-21 07:00,21,9.314,9.315001,9.299,9.299,0
20090201|2008-08-21 07:30,21,9.306,9.306,9.306,9.306,0
20090201|2008-08-21 08:00,21,9.3,9.3,9.24,9.252,0
20090201|2008-08-21 08:30,21,9.275,9.285,9.23,9.235,0
20090201|2008-08-21 09:00,21,9.21,9.25,9.21,9.23,0
20090201|2008-08-21 09:30,21,9.26,9.434999,9.26,9.434999,0
20090201|2008-08-21 10:00,21,9.41,9.45,9.378,9.378,0
20090201|2008-08-21 10:30,21,9.36,9.36,9.346,9.346,0
20090201|2008-08-21 11:00,21,9.316,9.325,9.25,9.280001,0
20090201|2008-08-21 11:30,21,9.311,9.311,9.311,9.311,0
20090201|2008-08-21 12:00,21,9.321,9.335,9.32,9.32,0
20090201|2008-08-21 12:30,21,9.315001,9.343,9.313,9.343,0
20090201|2008-08-21 13:00,21,9.369,9.369,9.325,9.325,0
20090201|2008-08-21 13:30,21,9.344,9.344,9.344,9.344,0
20090201|2008-08-21 14:00,21,9.37,9.408999,9.37,9.408999,0
20090201|2008-08-21 14:30,21,9.37,9.37,9.37,9.37,0
20090201|2008-08-21 15:00,21,9.408,9.408,9.408,9.408,0
20090201|2008-08-21 15:30,21,9.391001,9.391001,9.391001,9.391001,0
20090201|2008-08-22 07:30,22,9.27,9.27,9.257,9.257,0
20090201|2008-08-22 08:00,22,9.244,9.261,9.228,9.26,0
20090201|2008-08-22 08:30,22,9.265,9.292,9.24,9.252,0
20090201|2008-08-22 09:00,22,9.252,9.27,9.25,9.27,0
20090201|2008-08-22 09:30,22,9.245,9.245,9.214,9.214,0
20090201|2008-08-22 10:00,22,9.215,9.236,9.215,9.236,0
20090201|2008-08-22 10:30,22,9.24,9.24,9.23,9.23,0
20090201|2008-08-22 11:00,22,9.198,9.204,9.18,9.18,0
20090201|2008-08-22 11:30,22,9.198999,9.219999,9.1,9.1,0
20090201|2008-08-22 12:00,22,9.05,9.05,8.96,9.025,0
20090201|2008-08-22 12:30,22,9.007,9.007,8.968,8.968,0
20090201|2008-08-22 13:00,22,8.991,9.004,8.991,9.002,0
20090201|2008-08-22 13:30,22,9.003,9.012,8.995,8.995,0
20090201|2008-08-22 14:00,22,8.976,8.976,8.975,8.975,0
20090201|2008-08-22 14:30,22,8.983999,9,8.983999,9,0
20090201|2008-08-22 15:00,22,8.998,9.018,8.998,9.018,0
20090201|2008-08-22 15:30,22,9.018,9.045,9.018,9.033999,0
20090201|2008-08-25 06:30,25,8.917,8.917,8.917,8.917,0
20090201|2008-08-25 07:00,25,8.952,8.952,8.952,8.952,0
20090201|2008-08-25 07:30,25,8.945,8.945,8.941,8.941,0
20090201|2008-08-25 08:00,25,8.926001,8.933001,8.922,8.922,0
20090201|2008-08-25 08:30,25,8.929,8.934999,8.927999,8.931,0
20090201|2008-08-25 09:00,25,8.92,8.92,8.82,8.837,0
20090201|2008-08-25 09:30,25,8.851999,8.87,8.85,8.864,0
20090201|2008-08-25 10:00,25,8.883,8.912001,8.883,8.91,0
20090201|2008-08-25 10:30,25,8.9,8.901999,8.882,8.885,0
20090201|2008-08-25 11:00,25,8.895,8.898001,8.88,8.882,0
20090201|2008-08-25 11:30,25,8.875,8.875,8.82,8.82,0
20090201|2008-08-25 12:00,25,8.847,8.887,8.829,8.887,0
20090201|2008-08-25 12:30,25,8.901,8.926001,8.89,8.91,0
20090201|2008-08-25 13:00,25,8.901999,8.98,8.901999,8.98,0
20090201|2008-08-25 13:30,25,9,9.007,8.96,9.007,0
20090201|2008-08-25 14:00,25,8.998,9.003,8.988,8.988,0
20090201|2008-08-25 14:30,25,8.995,9.011,8.983999,9.005,0
20090201|2008-08-25 15:00,25,9,9.04,9,9.04,0
20090201|2008-08-25 15:30,25,9.04,9.04,9.04,9.04,0
20090201|2008-08-25 21:00,26,9.065001,9.065001,9.065001,9.065001,0
20090201|2008-08-26 06:30,26,9.190001,9.312,9.190001,9.312,0
20090201|2008-08-26 07:00,26,9.330999,9.382,9.330999,9.382,0
20090201|2008-08-26 07:30,26,9.257,9.283,9.219999,9.283,0
20090201|2008-08-26 08:00,26,9.282,9.353,9.282,9.351999,0
20090201|2008-08-26 08:30,26,9.344999,9.35,9.316999,9.318,0
20090201|2008-08-26 09:00,26,9.311,9.405001,9.309999,9.38,0
20090201|2008-08-26 09:30,26,9.326,9.367,9.309999,9.36,0
20090201|2008-08-26 10:00,26,9.376,9.376,9.323,9.335,0
20090201|2008-08-26 10:30,26,9.33,9.33,9.33,9.33,0
20090201|2008-08-26 11:00,26,9.343,9.35,9.32,9.348001,0
20090201|2008-08-26 11:30,26,9.34,9.355,9.3,9.313,0
20090201|2008-08-26 12:00,26,9.343,9.354,9.34,9.354,0
20090201|2008-08-26 12:30,26,9.381,9.406,9.375,9.383,0
20090201|2008-08-26 13:00,26,9.354,9.38,9.3,9.344999,0
20090201|2008-08-26 13:30,26,9.36,9.36,9.336,9.336,0
20090201|2008-08-26 14:00,26,9.335,9.339,9.33,9.339,0
20090201|2008-08-26 15:00,26,9.357,9.357,9.35,9.35,0
20090201|2008-08-26 16:00,26,9.351999,9.351999,9.351999,9.351999,0
20090201|2008-08-26 20:00,27,9.35,9.35,9.35,9.35,0
20090201|2008-08-26 20:30,27,9.41,9.425,9.41,9.425,0
20090201|2008-08-26 21:00,27,9.5,9.5,9.5,9.5,0
20090201|2008-08-27 04:30,27,9.57,9.57,9.57,9.57,0
20090201|2008-08-27 07:00,27,9.684,9.755,9.684,9.754,0
20090201|2008-08-27 07:30,27,9.723001,9.738,9.675,9.675,0
20090201|2008-08-27 08:00,27,9.667,9.714,9.663,9.668,0
20090201|2008-08-27 08:30,27,9.695,9.695,9.618,9.65,0
20090201|2008-08-27 09:00,27,9.651999,9.651999,9.6,9.6,0
20090201|2008-08-27 09:30,27,9.626,9.626,9.6,9.621,0
20090201|2008-08-27 10:00,27,9.537001,9.577,9.486,9.486,0
20090201|2008-08-27 10:30,27,9.501,9.559999,9.5,9.559999,0
20090201|2008-08-27 11:00,27,9.564,9.564,9.524,9.524,0
20090201|2008-08-27 11:30,27,9.51,9.52,9.4,9.433001,0
20090201|2008-08-27 12:00,27,9.427,9.469999,9.427,9.469999,0
20090201|2008-08-27 12:30,27,9.5,9.5,9.465,9.475,0
20090201|2008-08-27 13:00,27,9.413,9.557,9.413,9.536,0
20090201|2008-08-27 13:30,27,9.54,9.543,9.515,9.515,0
20090201|2008-08-27 14:00,27,9.516001,9.516001,9.516001,9.516001,0
20090201|2008-08-27 14:30,27,9.465,9.465,9.465,9.465,0
20090201|2008-08-27 15:00,27,9.523001,9.523001,9.506,9.506,0
20090201|2008-08-27 15:30,27,9.505,9.52,9.505,9.52,0
20090201|2008-08-28 07:30,28,9.628,9.628,9.57,9.604,0
20090201|2008-08-28 08:00,28,9.59,9.6,9.577,9.593,0
20090201|2008-08-28 08:30,28,9.558001,9.558001,9.440001,9.469999,0
20090201|2008-08-28 09:00,28,9.465,9.48,9.43,9.452,0
20090201|2008-08-28 09:30,28,9.455,9.455,9.096,9.145,0
20090201|2008-08-28 10:00,28,9.151999,9.161,8.926001,8.957,1
20090201|2008-08-28 10:30,28,8.994,9.019,8.85,8.92,0
20090201|2008-08-28 11:00,28,8.844,8.971,8.844,8.964,0
20090201|2008-08-28 11:30,28,8.958,8.99,8.917,8.964,0
20090201|2008-08-28 12:00,28,8.966001,9.015,8.9,9.015,0
20090201|2008-08-28 12:30,28,9.012,9.068,8.99,9.001,0
20090201|2008-08-28 13:00,28,9.07,9.15,9.035,9.14,0
20090201|2008-08-28 13:30,28,9.14,9.216001,9.128,9.194,0
20090201|2008-08-28 14:00,28,9.198,9.247,9.195,9.197001,0
20090201|2008-08-28 14:30,28,9.190001,9.190001,9.15,9.15,0
20090201|2008-08-28 15:00,28,9.16,9.164,9.151999,9.164,0
20090201|2008-08-29 07:00,29,9.219999,9.236,9.219999,9.236,0
20090201|2008-08-29 07:30,29,9.225,9.239,9.219999,9.239,0
20090201|2008-08-29 08:00,29,9.264,9.35,9.264,9.315001,0
20090201|2008-08-29 08:30,29,9.315001,9.316999,9.243,9.253,0
20090201|2008-08-29 09:00,29,9.244,9.253,9.236,9.24,0
20090201|2008-08-29 09:30,29,9.248,9.267,9.243,9.267,0
20090201|2008-08-29 10:00,29,9.245,9.245,9.216001,9.216001,0
20090201|2008-08-29 10:30,29,9.251,9.251,9.17,9.17,0
20090201|2008-08-29 11:00,29,9.204,9.219999,9.166,9.166,0
20090201|2008-08-29 11:30,29,9.168,9.168,9.12,9.12,0
20090201|2008-08-29 12:00,29,9.059999,9.098001,9.025,9.08,0
20090201|2008-08-29 12:30,29,9.118,9.153,9.117,9.145,0
20090201|2008-08-29 13:00,29,9.1,9.108,9.025,9.045,0
20090201|2008-08-29 13:30,29,9.044001,9.064,9.044001,9.05,0
20090201|2008-08-29 14:00,29,9.059999,9.059999,9.045,9.045,0
20090201|2008-08-29 14:30,29,9.059999,9.07,9.059999,9.07,0
20090201|2008-08-31 16:00,31,9,9,9,9,0
20090201|2008-09-01 06:00,1,8.85,8.85,8.85,8.85,0
20090201|2008-09-01 08:30,1,8.780001,8.780001,8.719999,8.719999,0
20090201|2008-09-01 09:00,1,8.68,8.68,8.62,8.643,0
20090201|2008-09-01 17:30,2,8.687,8.690001,8.687,8.690001,0
20090201|2008-09-02 03:00,2,8.5,8.5,8.46,8.46,0
20090201|2008-09-02 04:30,2,8.46,8.46,8.45,8.45,0
20090201|2008-09-02 06:00,2,8.45,8.45,8.45,8.45,0
20090201|2008-09-02 07:00,2,8.5,8.552,8.48,8.491,0
20090201|2008-09-02 07:30,2,8.525,8.6,8.525,8.559999,0
20090201|2008-09-02 08:00,2,8.506,8.587999,8.504,8.587999,0
20090201|2008-09-02 08:30,2,8.594999,8.63,8.573999,8.608999,0
20090201|2008-09-02 09:00,2,8.616,8.654,8.598001,8.598001,0
20090201|2008-09-02 09:30,2,8.598001,8.65,8.563,8.585,0
20090201|2008-09-02 10:00,2,8.565001,8.566999,8.5,8.521,0
20090201|2008-09-02 10:30,2,8.496,8.496,8.408999,8.43,0
20090201|2008-09-02 11:00,2,8.441999,8.465,8.440001,8.448999,0
20090201|2008-09-02 11:30,2,8.45,8.5,8.45,8.455,0
20090201|2008-09-02 12:00,2,8.488,8.488,8.453,8.453,0
20090201|2008-09-02 12:30,2,8.440001,8.65,8.440001,8.505,0
20090201|2008-09-02 13:00,2,8.495,8.503,8.483999,8.489,0
20090201|2008-09-02 13:30,2,8.457,8.468,8.437,8.464,0
20090201|2008-09-02 14:00,2,8.488,8.505,8.485,8.495,0
20090201|2008-09-02 14:30,2,8.49,8.504,8.48,8.48,0
20090201|2008-09-02 15:00,2,8.472,8.476999,8.467,8.467,0
20090201|2008-09-02 15:30,2,8.469,8.469,8.395,8.395,0
20090201|2008-09-02 16:00,2,8.391001,8.391001,8.391001,8.391001,0
20090201|2008-09-02 17:00,3,8.461,8.461,8.461,8.461,0
20090201|2008-09-02 17:30,3,8.35,8.35,8.35,8.35,0
20090201|2008-09-03 05:30,3,8.41,8.41,8.41,8.41,0
20090201|2008-09-03 07:00,3,8.427,8.427,8.413,8.417,0
20090201|2008-09-03 07:30,3,8.415,8.42,8.4,8.401999,0
20090201|2008-09-03 08:00,3,8.36,8.367,8.219999,8.276999,0
20090201|2008-09-03 08:30,3,8.279,8.358,8.279,8.325,0
20090201|2008-09-03 09:00,3,8.335,8.348001,8.305,8.327,0
20090201|2008-09-03 09:30,3,8.3,8.311,8.27,8.304,0
20090201|2008-09-03 10:00,3,8.293,8.299,8.237,8.299,0
20090201|2008-09-03 10:30,3,8.285,8.355,8.280001,8.355,0
20090201|2008-09-03 11:00,3,8.369,8.38,8.327,8.34,0
20090201|2008-09-03 11:30,3,8.374,8.422,8.337,8.399,0
20090201|2008-09-03 12:00,3,8.408999,8.43,8.35,8.43,0
20090201|2008-09-03 12:30,3,8.433001,8.445,8.403,8.443,0
20090201|2008-09-03 13:00,3,8.45,8.482,8.441,8.45,0
20090201|2008-09-03 13:30,3,8.46,8.467,8.448,8.455999,0
20090201|2008-09-03 14:00,3,8.471,8.5,8.471,8.499,0
20090201|2008-09-03 14:30,3,8.485,8.485,8.476999,8.479,0
20090201|2008-09-03 15:00,3,8.482,8.482,8.482,8.482,0
20090201|2008-09-03 20:30,4,8.48,8.48,8.48,8.48,0
20090201|2008-09-04 06:30,4,8.469,8.469,8.469,8.469,0
20090201|2008-09-04 07:00,4,8.440001,8.462999,8.41,8.41,0
20090201|2008-09-04 07:30,4,8.41,8.41,8.389,8.389,0
20090201|2008-09-04 08:00,4,8.385,8.422,8.368,8.376,0
20090201|2008-09-04 08:30,4,8.38,8.4,8.38,8.38,0
20090201|2008-09-04 09:00,4,8.337,8.396,8.334,8.384,0
20090201|2008-09-04 09:30,4,8.376,8.386,8.314,8.368,0
20090201|2008-09-04 10:00,4,8.355,8.355,8.269,8.275,0
20090201|2008-09-04 10:30,4,8.307,8.335,8.302999,8.334,0
20090201|2008-09-04 11:00,4,8.347,8.355,8.315001,8.316999,0
20090201|2008-09-04 11:30,4,8.336,8.35,8.336,8.342,0
20090201|2008-09-04 12:00,4,8.372,8.408999,8.369,8.408999,0
20090201|2008-09-04 12:30,4,8.425,8.433001,8.355,8.355,0
20090201|2008-09-04 13:00,4,8.374,8.5,8.374,8.5,0
20090201|2008-09-04 13:30,4,8.506,8.513,8.482,8.51,0
20090201|2008-09-04 14:00,4,8.504,8.512,8.504,8.512,0
20090201|2008-09-04 14:30,4,8.529,8.529,8.516001,8.522,0
20090201|2008-09-04 15:00,4,8.543,8.543,8.543,8.543,0
20090201|2008-09-05 07:00,5,8.565001,8.565001,8.526,8.526,0
20090201|2008-09-05 07:30,5,8.536,8.58,8.536,8.565001,0
20090201|2008-09-05 08:00,5,8.605,8.607,8.57,8.58,0
20090201|2008-09-05 08:30,5,8.6,8.6,8.508,8.508,0
20090201|2008-09-05 09:00,5,8.473001,8.585,8.392,8.392,0
20090201|2008-09-05 09:30,5,8.419001,8.5,8.403,8.5,0
20090201|2008-09-05 10:00,5,8.481,8.569,8.481,8.569,0
20090201|2008-09-05 10:30,5,8.545,8.545,8.462999,8.464,0
20090201|2008-09-05 11:00,5,8.45,8.482,8.440001,8.482,0
20090201|2008-09-05 11:30,5,8.524,8.524,8.507,8.517,0
20090201|2008-09-05 12:00,5,8.55,8.563,8.525,8.525,0
20090201|2008-09-05 12:30,5,8.543,8.58,8.542,8.573999,0
20090201|2008-09-05 13:00,5,8.592,8.639,8.591001,8.627,0
20090201|2008-09-05 13:30,5,8.605,8.65,8.601,8.65,0
20090201|2008-09-05 14:00,5,8.657,8.657,8.636,8.636,0
20090201|2008-09-05 14:30,5,8.635,8.635,8.635,8.635,0
20090201|2008-09-05 15:00,5,8.611,8.64,8.61,8.64,0
20090201|2008-09-07 17:00,8,8.809,8.809,8.809,8.809,0
20090201|2008-09-08 07:30,8,8.690001,8.690001,8.690001,8.690001,0
20090201|2008-09-08 08:00,8,8.677,8.677,8.43,8.665,0
20090201|2008-09-08 08:30,8,8.769,8.769,8.690001,8.695,0
20090201|2008-09-08 09:00,8,8.66,8.66,8.62,8.641001,0
20090201|2008-09-08 09:30,8,8.655001,8.68,8.647,8.647,0
20090201|2008-09-08 10:00,8,8.68,8.694,8.676001,8.676001,0
20090201|2008-09-08 10:30,8,8.654,8.654,8.51,8.530001,0
20090201|2008-09-08 11:00,8,8.52,8.585,8.502,8.584,0
20090201|2008-09-08 11:30,8,8.584,8.61,8.584,8.6,0
20090201|2008-09-08 12:00,8,8.6,8.607,8.571,8.576,0
20090201|2008-09-08 12:30,8,8.608999,8.617,8.59,8.617,0
20090201|2008-09-08 13:00,8,8.625,8.655001,8.557,8.599,0
20090201|2008-09-08 13:30,8,8.605,8.605,8.573999,8.585,0
20090201|2008-09-08 14:00,8,8.606,8.618,8.606,8.618,0
20090201|2008-09-08 14:30,8,8.62,8.62,8.617,8.617,0
20090201|2008-09-08 15:00,8,8.655001,8.665,8.655001,8.665,0
20090201|2008-09-08 15:30,8,8.675,8.675,8.675,8.675,0
20090201|2008-09-08 17:00,9,8.66,8.66,8.606,8.606,0
20090201|2008-09-08 18:30,9,8.575,8.575,8.575,8.575,0
20090201|2008-09-09 03:30,9,8.440001,8.440001,8.440001,8.440001,0
20090201|2008-09-09 06:00,9,8.38,8.38,8.38,8.38,0
20090201|2008-09-09 06:30,9,8.32,8.32,8.32,8.32,0
20090201|2008-09-09 07:00,9,8.275,8.292,8.27,8.292,0
20090201|2008-09-09 07:30,9,8.287001,8.309,8.25,8.295,0
20090201|2008-09-09 08:00,9,8.289,8.322001,8.27,8.301001,0
20090201|2008-09-09 08:30,9,8.299,8.309999,8.266001,8.309999,0
20090201|2008-09-09 09:00,9,8.313,8.33,8.287001,8.32,0
20090201|2008-09-09 09:30,9,8.344999,8.344999,8.27,8.316999,0
20090201|2008-09-09 10:00,9,8.325,8.358,8.318,8.358,0
20090201|2008-09-09 10:30,9,8.39,8.391001,8.37,8.379,0
20090201|2008-09-09 11:00,9,8.399,8.42,8.385,8.396,0
20090201|2008-09-09 11:30,9,8.418,8.45,8.394,8.394,0
20090201|2008-09-09 12:00,9,8.46,8.486,8.46,8.48,0
20090201|2008-09-09 12:30,9,8.522,8.522,8.496,8.496,0
20090201|2008-09-09 13:00,9,8.509,8.58,8.509,8.55,0
20090201|2008-09-09 13:30,9,8.55,8.55,8.479,8.479,0
20090201|2008-09-09 14:00,9,8.461,8.48,8.461,8.461,0
20090201|2008-09-09 14:30,9,8.455,8.455,8.455,8.455,0
20090201|2008-09-09 15:00,9,8.458,8.498,8.458,8.498,0
20090201|2008-09-09 15:30,9,8.539,8.539,8.539,8.539,0
20090201|2008-09-10 07:30,10,8.514,8.514,8.514,8.514,0
20090201|2008-09-10 08:00,10,8.432,8.465,8.432,8.465,0
20090201|2008-09-10 08:30,10,8.446,8.48,8.432,8.48,0
20090201|2008-09-10 09:00,10,8.51,8.51,8.469999,8.469999,0
20090201|2008-09-10 09:30,10,8.514,8.514,8.361,8.365,0
20090201|2008-09-10 10:00,10,8.369,8.392,8.245,8.258,0
20090201|2008-09-10 10:30,10,8.256,8.32,8.24,8.32,0
20090201|2008-09-10 11:00,10,8.327,8.333,8.257,8.27,0
20090201|2008-09-10 11:30,10,8.235,8.278,8.235,8.25,0
20090201|2008-09-10 12:00,10,8.281,8.37,8.275,8.37,1
20090201|2008-09-10 12:30,10,8.38,8.4,8.34,8.357,1
20090201|2008-09-10 13:00,10,8.378,8.38,8.333,8.333,0
20090201|2008-09-10 13:30,10,8.326,8.351,8.325,8.333,0
20090201|2008-09-10 14:00,10,8.32,8.329,8.3,8.3,0
20090201|2008-09-10 14:30,10,8.288,8.312,8.288,8.312,0
20090201|2008-09-10 15:00,10,8.314,8.327,8.314,8.327,0
20090201|2008-09-10 15:30,10,8.327,8.329,8.327,8.329,0
20090201|2008-09-10 21:00,11,8.5,8.5,8.5,8.5,0
20090201|2008-09-11 07:00,11,8.39,8.39,8.39,8.39,0
20090201|2008-09-11 07:30,11,8.43,8.43,8.39,8.39,0
20090201|2008-09-11 08:00,11,8.405001,8.438,8.395,8.4,0
20090201|2008-09-11 08:30,11,8.415,8.415,8.38,8.382,0
20090201|2008-09-11 09:00,11,8.379,8.387,8.363,8.386,0
20090201|2008-09-11 09:30,11,8.377,8.387,8.21,8.27,0
20090201|2008-09-11 10:00,11,8.239,8.273001,8.235,8.235,0
20090201|2008-09-11 10:30,11,8.211,8.280001,8.211,8.263,0
20090201|2008-09-11 11:00,11,8.264,8.27,8.244,8.244,0
20090201|2008-09-11 11:30,11,8.252,8.255,8.236,8.236,0
20090201|2008-09-11 12:00,11,8.242,8.254,8.184,8.184,0
20090201|2008-09-11 12:30,11,8.194,8.23,8.182,8.21,0
20090201|2008-09-11 13:00,11,8.205,8.231,8.174,8.212999,0
20090201|2008-09-11 13:30,11,8.205,8.205999,8.172,8.198999,0
20090201|2008-09-11 14:00,11,8.190001,8.190001,8.158999,8.158999,0
20090201|2008-09-11 14:30,11,8.14,8.155001,8.129,8.155001,0
20090201|2008-09-11 15:00,11,8.17,8.182,8.17,8.179,0
20090201|2008-09-11 15:30,11,8.214,8.216001,8.201,8.201,0
20090201|2008-09-11 22:00,12,8.15,8.15,8.15,8.15,0
20090201|2008-09-12 07:00,12,8.2,8.2,8.2,8.2,0
20090201|2008-09-12 07:30,12,8.190001,8.21,8.190001,8.197001,0
20090201|2008-09-12 08:00,12,8.195,8.253,8.195,8.24,0
20090201|2008-09-12 08:30,12,8.255,8.280001,8.25,8.261,0
20090201|2008-09-12 09:00,12,8.280001,8.4,8.280001,8.394,0
20090201|2008-09-12 09:30,12,8.361,8.4,8.361,8.4,0
20090201|2008-09-12 10:00,12,8.43,8.454,8.429,8.45,0
20090201|2008-09-12 10:30,12,8.455999,8.455999,8.395,8.413,0
20090201|2008-09-12 11:00,12,8.319,8.339,8.319,8.321,0
20090201|2008-09-12 11:30,12,8.346,8.346,8.315001,8.315001,0
20090201|2008-09-12 12:00,12,8.3,8.313,8.3,8.313,0
20090201|2008-09-12 12:30,12,8.302,8.302999,8.215,8.218,0
20090201|2008-09-12 13:00,12,8.23,8.295,8.23,8.294001,0
20090201|2008-09-12 13:30,12,8.29,8.29,8.281,8.281,0
20090201|2008-09-12 14:00,12,8.296,8.302999,8.296,8.301001,0
20090201|2008-09-12 14:30,12,8.291,8.32,8.288,8.32,0
20090201|2008-09-12 15:00,12,8.32,8.32,8.32,8.32,0
20090201|2008-09-12 15:30,12,8.349,8.349,8.349,8.349,0
20090201|2008-09-15 06:30,15,8.13,8.15,8.129,8.15,0
20090201|2008-09-15 07:00,15,8.15,8.165,8.15,8.165,0
20090201|2008-09-15 08:00,15,8.14,8.16,8.14,8.16,0
20090201|2008-09-15 08:30,15,8.13,8.168,8.13,8.155001,0
20090201|2008-09-15 09:00,15,8.147,8.147,8.089,8.104,0
20090201|2008-09-15 09:30,15,8.113,8.115,8.09,8.105,0
20090201|2008-09-15 10:00,15,8.114,8.2,8.114,8.165,0
20090201|2008-09-15 10:30,15,8.162001,8.43,8.162001,8.394,0
20090201|2008-09-15 11:00,15,8.425,8.68,8.391001,8.675,0
20090201|2008-09-15 11:30,15,8.530001,8.530001,8.475,8.475,0
20090201|2008-09-15 12:00,15,8.469999,8.469999,8.469999,8.469999,0
20090201|2008-09-15 12:30,15,8.475,8.5,8.440001,8.440001,0
20090201|2008-09-15 13:00,15,8.43,8.432,8.24,8.24,0
20090201|2008-09-15 13:30,15,8.275,8.285,8.27,8.27,0
20090201|2008-09-15 14:00,15,8.267,8.267,8.259,8.262,0
20090201|2008-09-15 14:30,15,8.259,8.267,8.259,8.267,0
20090201|2008-09-15 15:00,15,8.279,8.279,8.279,8.279,0
20090201|2008-09-15 15:30,15,8.207,8.207,8.207,8.207,0
20090201|2008-09-15 16:00,15,8.222,8.222,8.222,8.222,0
20090201|2008-09-15 21:30,16,8.169001,8.169001,8.169001,8.169001,0
20090201|2008-09-16 06:30,16,8.247,8.247,8.247,8.247,0
20090201|2008-09-16 07:30,16,8.308001,8.309999,8.254,8.254,0
20090201|2008-09-16 08:00,16,8.23,8.24,8.14,8.14,0
20090201|2008-09-16 08:30,16,8.05,8.132,8.01,8.065001,0
20090201|2008-09-16 09:00,16,8.04,8.1,8.04,8.045,0
20090201|2008-09-16 09:30,16,8.071,8.13,8.071,8.13,0
20090201|2008-09-16 10:00,16,8.154,8.196,8.093,8.094999,0
20090201|2008-09-16 11:00,16,8.155001,8.17,8.14,8.148001,0
20090201|2008-09-16 11:30,16,8.195,8.218,8.17,8.218,0
20090201|2008-09-16 12:00,16,8.225,8.225,8.135,8.135,0
20090201|2008-09-16 12:30,16,8.187,8.190001,8.183001,8.190001,0
20090201|2008-09-16 13:30,16,8.108999,8.116,8.108999,8.116,0
20090201|2008-09-16 14:00,16,8.184,8.184,8.184,8.184,0
20090201|2008-09-16 14:30,16,8.149,8.149,8.149,8.149,0
20090201|2008-09-16 15:00,16,8.169001,8.176001,8.169001,8.176001,0
20090201|2008-09-16 20:30,17,8.302999,8.302999,8.302999,8.302999,0
20090201|2008-09-17 07:00,17,8.309999,8.334,8.309999,8.334,0
20090201|2008-09-17 07:30,17,8.309999,8.309999,8.275,8.309999,0
20090201|2008-09-17 08:00,17,8.286,8.385,8.286,8.385,0
20090201|2008-09-17 08:30,17,8.38,8.49,8.361,8.467,0
20090201|2008-09-17 09:00,17,8.427,8.45,8.424,8.438,0
20090201|2008-09-17 09:30,17,8.46,8.55,8.46,8.55,0
20090201|2008-09-17 10:00,17,8.497,8.498,8.45,8.497,0
20090201|2008-09-17 10:30,17,8.511,8.6,8.511,8.6,0
20090201|2008-09-17 11:00,17,8.599,8.7,8.599,8.608,0
20090201|2008-09-17 11:30,17,8.51,8.573999,8.475,8.515,0
20090201|2008-09-17 12:00,17,8.499,8.505,8.499,8.505,0
20090201|2008-09-17 12:30,17,8.552999,8.611,8.549,8.611,0
20090201|2008-09-17 13:00,17,8.631,8.674,8.59,8.673,0
20090201|2008-09-17 13:30,17,8.675,8.705,8.664,8.705,0
20090201|2008-09-17 14:00,17,8.702,8.707,8.691999,8.691999,0
20090201|2008-09-17 14:30,17,8.695,8.695,8.684,8.684,0
20090201|2008-09-17 15:00,17,8.682,8.682,8.658,8.663,0
20090201|2008-09-17 15:30,17,8.674,8.682,8.674,8.682,0
20090201|2008-09-17 16:00,17,8.676001,8.676001,8.676001,8.676001,0
20090201|2008-09-17 17:30,18,8.725,8.725,8.725,8.725,0
20090201|2008-09-18 02:30,18,8.9,8.96,8.9,8.96,0
20090201|2008-09-18 03:00,18,8.96,8.96,8.955,8.96,0
20090201|2008-09-18 05:30,18,8.96,8.96,8.96,8.96,0
20090201|2008-09-18 06:00,18,8.96,8.96,8.96,8.96,0
20090201|2008-09-18 07:00,18,9,9,9,9,0
20090201|2008-09-18 07:30,18,8.98,8.98,8.92,8.92,0
20090201|2008-09-18 08:00,18,8.9,8.93,8.841001,8.85,0
20090201|2008-09-18 08:30,18,8.846,8.88,8.822001,8.88,0
20090201|2008-09-18 09:00,18,8.874,8.874,8.788,8.797,0
20090201|2008-09-18 09:30,18,8.778,8.778,8.375,8.425,0
20090201|2008-09-18 10:00,18,8.446,8.545,8.446,8.493,0
20090201|2008-09-18 10:30,18,8.476,8.495,8.415,8.415,0
20090201|2008-09-18 11:00,18,8.365,8.437,8.35,8.37,0
20090201|2008-09-18 11:30,18,8.37,8.45,8.37,8.412001,0
20090201|2008-09-18 12:00,18,8.440001,8.443,8.423,8.423,0
20090201|2008-09-18 12:30,18,8.478,8.52,8.478,8.507,0
20090201|2008-09-18 13:00,18,8.55,8.55,8.517,8.531,0
20090201|2008-09-18 13:30,18,8.530001,8.541,8.521,8.537001,0
20090201|2008-09-18 14:00,18,8.545,8.545,8.545,8.545,0
20090201|2008-09-18 14:30,18,8.551001,8.551001,8.551001,8.551001,0
20090201|2008-09-18 15:00,18,8.513,8.513,8.513,8.513,0
20090201|2008-09-18 18:30,19,8.556,8.556,8.556,8.556,0
20090201|2008-09-19 07:00,19,8.537001,8.55,8.537001,8.55,0
20090201|2008-09-19 07:30,19,8.57,8.57,8.57,8.57,0
20090201|2008-09-19 08:00,19,8.604,8.658,8.603,8.62,0
20090201|2008-09-19 08:30,19,8.61,8.61,8.55,8.55,0
20090201|2008-09-19 09:00,19,8.569,8.57,8.524,8.524,0
20090201|2008-09-19 09:30,19,8.530001,8.542,8.530001,8.533999,0
20090201|2008-09-19 10:00,19,8.519,8.52,8.488,8.488,0
20090201|2008-09-19 10:30,19,8.503,8.524,8.503,8.521,0
20090201|2008-09-19 11:00,19,8.483999,8.505,8.447001,8.447001,0
20090201|2008-09-19 11:30,19,8.440001,8.440001,8.4,8.408999,0
20090201|2008-09-19 12:00,19,8.448,8.448,8.448,8.448,0
20090201|2008-09-19 12:30,19,8.448999,8.448999,8.448999,8.448999,0
20090201|2008-09-19 13:00,19,8.488,8.497,8.488,8.494,0
20090201|2008-09-19 13:30,19,8.492,8.493,8.466001,8.482,0
20090201|2008-09-19 14:00,19,8.48,8.493,8.469999,8.493,0
20090201|2008-09-19 14:30,19,8.49,8.49,8.49,8.49,0
20090201|2008-09-19 15:00,19,8.524,8.524,8.524,8.524,0
20090201|2008-09-19 15:30,19,8.476999,8.476999,8.476999,8.476999,0
20090201|2008-09-19 16:00,19,8.469999,8.469999,8.469999,8.469999,0
20090201|2008-09-22 05:30,22,8.5,8.5,8.5,8.5,0
20090201|2008-09-22 07:00,22,8.434999,8.457,8.434999,8.45,0
20090201|2008-09-22 07:30,22,8.451,8.479,8.451,8.479,0
20090201|2008-09-22 08:00,22,8.445,8.445,8.35,8.35,0
20090201|2008-09-22 08:30,22,8.385,8.42,8.385,8.414,0
20090201|2008-09-22 09:00,22,8.422,8.472,8.418,8.468,0
20090201|2008-09-22 09:30,22,8.471,8.471,8.45,8.462,0
20090201|2008-09-22 10:00,22,8.464,8.464,8.438,8.451,0
20090201|2008-09-22 10:30,22,8.455999,8.49,8.45,8.49,0
20090201|2008-09-22 11:00,22,8.5,8.502,8.495,8.495,0
20090201|2008-09-22 11:30,22,8.51,8.531,8.51,8.52,0
20090201|2008-09-22 12:00,22,8.49,8.495,8.49,8.495,0
20090201|2008-09-22 12:30,22,8.508,8.531,8.508,8.531,0
20090201|2008-09-22 13:00,22,8.558001,8.621,8.558001,8.57,0
20090201|2008-09-22 13:30,22,8.557,8.563,8.542,8.552,0
20090201|2008-09-22 14:00,22,8.566999,8.566999,8.554,8.554,0
20090201|2008-09-22 14:30,22,8.549,8.55,8.549,8.55,0
20090201|2008-09-22 15:00,22,8.54,8.555,8.54,8.555,0
20090201|2008-09-23 07:30,23,8.556,8.556,8.455,8.530001,0
20090201|2008-09-23 08:00,23,8.52,8.690001,8.505,8.669001,0
20090201|2008-09-23 08:30,23,8.684999,8.684999,8.64,8.655001,0
20090201|2008-09-23 09:00,23,8.707,8.8,8.686,8.753,0
20090201|2008-09-23 09:30,23,8.719,8.733,8.719,8.731,0
20090201|2008-09-23 10:00,23,8.759,8.76,8.71,8.71,0
20090201|2008-09-23 10:30,23,8.690001,8.744,8.665,8.744,0
20090201|2008-09-23 11:00,23,8.722,8.757,8.71,8.757,0
20090201|2008-09-23 11:30,23,8.763,8.763,8.715,8.715,0
20090201|2008-09-23 12:00,23,8.672,8.672,8.672,8.672,0
20090201|2008-09-23 12:30,23,8.701,8.756,8.701,8.756,0
20090201|2008-09-23 13:00,23,8.754,8.77,8.674,8.674,0
20090201|2008-09-23 13:30,23,8.673,8.722,8.673,8.719,0
20090201|2008-09-23 15:00,23,8.749,8.749,8.749,8.749,0
20090201|2008-09-23 15:30,23,8.772,8.772,8.772,8.772,0
20090201|2008-09-24 07:00,24,8.87,8.87,8.87,8.87,0
20090201|2008-09-24 08:00,24,8.76,8.798,8.703,8.703,0
20090201|2008-09-24 08:30,24,8.745,8.745,8.68,8.68,0
20090201|2008-09-24 09:00,24,8.615,8.64,8.5,8.591001,0
20090201|2008-09-24 09:30,24,8.644,8.65,8.587,8.587,0
20090201|2008-09-24 10:00,24,8.545,8.573999,8.545,8.571,0
20090201|2008-09-24 10:30,24,8.515,8.54,8.5,8.530001,0
20090201|2008-09-24 11:00,24,8.519,8.52,8.48,8.5,0
20090201|2008-09-24 11:30,24,8.51,8.546,8.51,8.542,0
20090201|2008-09-24 12:00,24,8.507,8.52,8.483,8.485,0
20090201|2008-09-24 12:30,24,8.486,8.486,8.453,8.466001,0
20090201|2008-09-24 13:00,24,8.448,8.514,8.448,8.514,0
20090201|2008-09-24 13:30,24,8.514,8.514,8.505,8.51,0
20090201|2008-09-24 14:00,24,8.522,8.522,8.515,8.515,0
20090201|2008-09-24 14:30,24,8.51,8.514,8.51,8.514,0
20090201|2008-09-24 15:30,24,8.524,8.524,8.518,8.518,0
20090201|2008-09-24 17:00,25,8.5,8.5,8.5,8.5,0
20090201|2008-09-25 07:00,25,8.455,8.455,8.42,8.45,0
20090201|2008-09-25 07:30,25,8.42,8.434999,8.419001,8.419001,0
20090201|2008-09-25 08:00,25,8.423,8.425,8.35,8.382,0
20090201|2008-09-25 08:30,25,8.39,8.4,8.381,8.385,0
20090201|2008-09-25 09:00,25,8.375,8.375,8.297,8.316,0
20090201|2008-09-25 09:30,25,8.39,8.556,8.367,8.453,0
20090201|2008-09-25 10:00,25,8.445,8.445,8.4,8.412001,0
20090201|2008-09-25 10:30,25,8.43,8.465,8.43,8.465,0
20090201|2008-09-25 11:00,25,8.501,8.559999,8.5,8.559999,0
20090201|2008-09-25 11:30,25,8.526999,8.691,8.526999,8.66,0
20090201|2008-09-25 12:00,25,8.605,8.634,8.6,8.634,0
20090201|2008-09-25 12:30,25,8.597,8.597,8.5,8.51,0
20090201|2008-09-25 13:00,25,8.542,8.556,8.493,8.493,0
20090201|2008-09-25 13:30,25,8.515,8.515,8.515,8.515,0
20090201|2008-09-25 14:00,25,8.542,8.547,8.535,8.544001,0
20090201|2008-09-25 14:30,25,8.548,8.548,8.548,8.548,0
20090201|2008-09-26 06:00,26,8.45,8.45,8.45,8.45,0
20090201|2008-09-26 07:00,26,8.45,8.45,8.394,8.4,0
20090201|2008-09-26 07:30,26,8.36,8.36,8.287001,8.287001,0
20090201|2008-09-26 08:00,26,8.291,8.313,8.23,8.269,0
20090201|2008-09-26 08:30,26,8.27,8.29,8.264,8.286,0
20090201|2008-09-26 09:00,26,8.293,8.309,8.278,8.287001,0
20090201|2008-09-26 09:30,26,8.287001,8.289,8.184999,8.236,0
20090201|2008-09-26 10:00,26,8.238,8.279,8.201,8.279,0
20090201|2008-09-26 10:30,26,8.283,8.283,8.2,8.23,0
20090201|2008-09-26 11:00,26,8.285,8.3,8.261,8.3,0
20090201|2008-09-26 11:30,26,8.265,8.282,8.265,8.282,0
20090201|2008-09-26 12:00,26,8.283,8.307,8.276,8.307,0
20090201|2008-09-26 12:30,26,8.305,8.344,8.305,8.330999,0
20090201|2008-09-26 13:00,26,8.349,8.386,8.282,8.293,0
20090201|2008-09-26 13:30,26,8.29,8.330999,8.29,8.323999,0
20090201|2008-09-26 14:00,26,8.330999,8.330999,8.33,8.33,0
20090201|2008-09-26 14:30,26,8.329,8.329,8.325,8.325,0
20090201|2008-09-26 15:00,26,8.328,8.328,8.328,8.328,0
20090201|2008-09-28 17:00,29,8.3,8.3,8.3,8.3,0
20090201|2008-09-29 07:00,29,8.112,8.112,8.112,8.112,0
20090201|2008-09-29 07:30,29,8.15,8.15,8,8.030001,0
20090201|2008-09-29 08:00,29,8.030001,8.030001,7.859,7.914,0
20090201|2008-09-29 08:30,29,7.888,7.92,7.884,7.92,0
20090201|2008-09-29 09:00,29,7.893,7.9,7.87,7.875,0
20090201|2008-09-29 09:30,29,7.917,7.93,7.875,7.897,0
20090201|2008-09-29 10:00,29,7.893,7.911,7.88,7.894,0
20090201|2008-09-29 10:30,29,7.893,7.93,7.873,7.917,0
20090201|2008-09-29 11:00,29,7.915,7.96,7.91,7.96,0
20090201|2008-09-29 11:30,29,7.95,7.971,7.944,7.965,0
20090201|2008-09-29 12:00,29,7.964,8.004,7.96,8.001,0
20090201|2008-09-29 12:30,29,7.984,7.984,7.857,7.95,0
20090201|2008-09-29 13:00,29,7.939,7.94,7.877,7.88,0
20090201|2008-09-29 13:30,29,7.87,7.873,7.823,7.838,0
20090201|2008-09-29 14:00,29,7.836,7.842,7.828,7.842,0
20090201|2008-09-29 14:30,29,7.821,7.831,7.807,7.831,0
20090201|2008-09-29 15:00,29,7.845,7.845,7.845,7.845,0
20090201|2008-09-29 15:30,29,7.89,7.89,7.89,7.89,0
20090201|2008-09-30 04:00,30,7.89,7.89,7.89,7.89,0
20090201|2008-09-30 04:30,30,7.935,7.935,7.935,7.935,0
20090201|2008-09-30 07:30,30,7.88,7.93,7.88,7.93,0
20090201|2008-09-30 08:00,30,7.94,7.972,7.921,7.924,0
20090201|2008-09-30 08:30,30,7.928,7.968,7.913,7.942,0
20090201|2008-09-30 09:00,30,7.955,7.996,7.934,7.989,0
20090201|2008-09-30 09:30,30,8.004,8.015,7.943,7.959,0
20090201|2008-09-30 10:00,30,7.942,7.996,7.942,7.996,0
20090201|2008-09-30 10:30,30,7.989,7.989,7.945,7.958,0
20090201|2008-09-30 11:00,30,7.996,8.045,7.996,8.045,0
20090201|2008-09-30 11:30,30,8.066,8.066,8.066,8.066,0
20090201|2008-09-30 12:00,30,8.026999,8.1,8.026999,8.1,1
20090201|2008-09-30 12:30,30,8.061,8.073,8.046,8.046,0
20090201|2008-09-30 13:00,30,8.052999,8.054,8.019,8.054,0
20090201|2008-09-30 13:30,30,8.054,8.09,8.048,8.09,0
20090201|2008-09-30 14:00,30,8.091001,8.092,8.073,8.079,0
20090201|2008-09-30 14:30,30,8.085,8.085,8.085,8.085,0
20090201|2008-09-30 15:00,30,8.11,8.115,8.11,8.11,0
20090201|2008-09-30 15:30,30,8.108999,8.108999,8.108999,8.108999,0
20090201|2008-09-30 22:30,1,8.149,8.149,8.149,8.149,0
20090201|2008-10-01 07:00,1,8.073,8.085,8.073,8.085,0
20090201|2008-10-01 07:30,1,8.094999,8.094999,8.073,8.079,0
20090201|2008-10-01 08:00,1,8.094,8.11,8.071,8.089,0
20090201|2008-10-01 08:30,1,8.11,8.181,8.09,8.155001,0
20090201|2008-10-01 09:00,1,8.16,8.165,8.154,8.165,0
20090201|2008-10-01 09:30,1,8.142,8.157,8.077,8.122,0
20090201|2008-10-01 10:00,1,8.141001,8.285,8.138,8.285,0
20090201|2008-10-01 10:30,1,8.262,8.262,8.226,8.251,0
20090201|2008-10-01 11:00,1,8.25,8.335,8.25,8.321,0
20090201|2008-10-01 11:30,1,8.358999,8.412001,8.344999,8.356,1
20090201|2008-10-01 12:00,1,8.365,8.386,8.365,8.381,0
20090201|2008-10-01 12:30,1,8.361,8.361,8.309,8.354,0
20090201|2008-10-01 13:00,1,8.33,8.335,8.242,8.254,0
20090201|2008-10-01 13:30,1,8.256,8.269,8.244,8.26,0
20090201|2008-10-01 15:00,1,8.293,8.293,8.293,8.293,0
20090201|2008-10-02 06:00,2,8.235,8.235,8.235,8.235,0
20090201|2008-10-02 07:00,2,8.25,8.25,8.25,8.25,0
20090201|2008-10-02 07:30,2,8.249,8.249,8.249,8.249,0
20090201|2008-10-02 08:00,2,8.27,8.287001,8.27,8.27,0
20090201|2008-10-02 08:30,2,8.301001,8.315001,8.27,8.285,0
20090201|2008-10-02 09:00,2,8.259,8.259,8.188,8.194,2
20090201|2008-10-02 09:30,2,8.219999,8.219999,7.991,8.01,1
20090201|2008-10-02 10:00,2,8.025,8.077,8.025,8.055,0
20090201|2008-10-02 10:30,2,8.063,8.1,8.05,8.1,0
20090201|2008-10-02 11:00,2,8.15,8.15,8.116,8.124,0
20090201|2008-10-02 11:30,2,8.12,8.12,8.077,8.106,0
20090201|2008-10-02 12:00,2,8.09,8.09,8.082,8.082,0
20090201|2008-10-02 12:30,2,8.04,8.041,7.995,8.025,0
20090201|2008-10-02 13:00,2,8.05,8.065001,8.028,8.032,0
20090201|2008-10-02 13:30,2,8.029,8.032,7.985,7.985,0
20090201|2008-10-02 14:00,2,8.008,8.022,8.008,8.01,0
20090201|2008-10-02 14:30,2,8.021,8.024,8.01,8.01,0
20090201|2008-10-02 15:00,2,7.999,8.002,7.999,8.002,0
20090201|2008-10-03 07:00,3,7.985,7.985,7.966001,7.974,0
20090201|2008-10-03 07:30,3,7.945,8,7.94,7.95,0
20090201|2008-10-03 08:00,3,7.94,7.94,7.852,7.865,0
20090201|2008-10-03 08:30,3,7.89,7.95,7.887,7.93,0
20090201|2008-10-03 09:00,3,7.934,7.938,7.89,7.901,0
20090201|2008-10-03 09:30,3,7.904,8,7.904,8,0
20090201|2008-10-03 10:00,3,8.004,8.016001,7.972,7.972,0
20090201|2008-10-03 10:30,3,7.985,7.985,7.985,7.985,0
20090201|2008-10-03 11:00,3,7.99,7.99,7.95,7.95,0
20090201|2008-10-03 11:30,3,7.956,7.981,7.956,7.98,0
20090201|2008-10-03 12:00,3,7.983,8.001,7.94,7.94,0
20090201|2008-10-03 12:30,3,7.901,7.901,7.901,7.901,0
20090201|2008-10-03 13:00,3,7.94,7.98,7.927,7.927,0
20090201|2008-10-03 13:30,3,7.927,7.932,7.926,7.93,0
20090201|2008-10-03 14:00,3,7.945,7.95,7.945,7.95,0
20090201|2008-10-03 14:30,3,7.941,7.941,7.941,7.941,0
20090201|2008-10-05 18:00,6,7.86,7.86,7.86,7.86,0
20090201|2008-10-05 21:00,6,7.829,7.829,7.829,7.829,0
20090201|2008-10-06 03:30,6,7.82,7.82,7.82,7.82,0
20090201|2008-10-06 04:30,6,7.82,7.82,7.79,7.79,0
20090201|2008-10-06 05:30,6,7.79,7.79,7.79,7.79,0
20090201|2008-10-06 06:00,6,7.79,7.79,7.79,7.79,0
20090201|2008-10-06 06:30,6,7.795,7.795,7.795,7.795,0
20090201|2008-10-06 07:00,6,7.775,7.775,7.74,7.74,0
20090201|2008-10-06 07:30,6,7.71,7.729,7.693,7.693,0
20090201|2008-10-06 08:00,6,7.681,7.702,7.658,7.679,0
20090201|2008-10-06 08:30,6,7.662,7.705,7.66,7.685,0
20090201|2008-10-06 09:00,6,7.651,7.663,7.576,7.597,0
20090201|2008-10-06 09:30,6,7.6,7.601,7.48,7.495,0
20090201|2008-10-06 10:00,6,7.518,7.582,7.508,7.582,0
20090201|2008-10-06 10:30,6,7.567,7.576,7.5,7.506,0
20090201|2008-10-06 11:00,6,7.535,7.621,7.52,7.606,0
20090201|2008-10-06 11:30,6,7.584,7.599,7.53,7.537,0
20090201|2008-10-06 12:00,6,7.563,7.585,7.53,7.53,0
20090201|2008-10-06 12:30,6,7.507,7.563,7.496,7.556,0
20090201|2008-10-06 13:00,6,7.556,7.556,7.465,7.472,0
20090201|2008-10-06 13:30,6,7.472,7.485,7.458,7.485,0
20090201|2008-10-06 14:00,6,7.508,7.53,7.504,7.53,0
20090201|2008-10-06 14:30,6,7.52,7.52,7.504,7.51,0
20090201|2008-10-07 07:00,7,7.569,7.569,7.52,7.52,0
20090201|2008-10-07 07:30,7,7.525,7.57,7.525,7.544,0
20090201|2008-10-07 08:00,7,7.524,7.59,7.524,7.578,0
20090201|2008-10-07 08:30,7,7.563,7.589,7.52,7.54,0
20090201|2008-10-07 09:00,7,7.54,7.54,7.475,7.485,0
20090201|2008-10-07 09:30,7,7.497,7.521,7.486,7.496,0
20090201|2008-10-07 10:00,7,7.49,7.501,7.422,7.453,0
20090201|2008-10-07 10:30,7,7.448,7.483,7.448,7.48,0
20090201|2008-10-07 11:00,7,7.502,7.502,7.43,7.438,0
20090201|2008-10-07 11:30,7,7.44,7.48,7.44,7.48,0
20090201|2008-10-07 12:00,7,7.469,7.475,7.445,7.445,0
20090201|2008-10-07 12:30,7,7.457,7.457,7.412,7.413,0
20090201|2008-10-07 13:00,7,7.457,7.475,7.4,7.475,0
20090201|2008-10-07 13:30,7,7.47,7.484,7.456,7.47,0
20090201|2008-10-07 14:00,7,7.475,7.483,7.47,7.48,0
20090201|2008-10-07 14:30,7,7.5,7.505,7.472,7.472,0
20090201|2008-10-07 15:00,7,7.478,7.483,7.473001,7.473001,0
20090201|2008-10-07 16:00,7,7.46,7.46,7.46,7.46,0
20090201|2008-10-08 02:00,8,7.38,7.38,7.38,7.38,0
20090201|2008-10-08 03:00,8,7.35,7.35,7.35,7.35,0
20090201|2008-10-08 03:30,8,7.367,7.367,7.367,7.367,0
20090201|2008-10-08 07:00,8,7.41,7.425,7.41,7.425,0
20090201|2008-10-08 07:30,8,7.373,7.373,7.353,7.37,0
20090201|2008-10-08 08:00,8,7.376,7.394,7.216001,7.273,0
20090201|2008-10-08 08:30,8,7.254,7.36,7.25,7.33,0
20090201|2008-10-08 09:00,8,7.381,7.399,7.335,7.339,0
20090201|2008-10-08 09:30,8,7.361,7.379,7.253,7.378,0
20090201|2008-10-08 10:00,8,7.357,7.374,7.315,7.374,0
20090201|2008-10-08 10:30,8,7.376,7.383,7.338,7.383,0
20090201|2008-10-08 11:00,8,7.399,7.412,7.398,7.408999,0
20090201|2008-10-08 11:30,8,7.376,7.401,7.34,7.349,0
20090201|2008-10-08 12:00,8,7.379,7.403,7.373,7.403,0
20090201|2008-10-08 12:30,8,7.4,7.496,7.393,7.492,0
20090201|2008-10-08 13:00,8,7.481,7.487,7.44,7.44,0
20090201|2008-10-08 13:30,8,7.452,7.465,7.452,7.46,0
20090201|2008-10-08 14:00,8,7.458,7.465,7.458,7.465,0
20090201|2008-10-08 14:30,8,7.485,7.485,7.454,7.456,0
20090201|2008-10-08 15:00,8,7.455,7.455,7.445,7.455,0
20090201|2008-10-08 15:30,8,7.455,7.46,7.445,7.46,0
20090201|2008-10-08 16:00,8,7.456,7.46,7.456,7.46,0
20090201|2008-10-09 07:30,9,7.502,7.525,7.476,7.476,0
20090201|2008-10-09 08:00,9,7.471,7.472,7.42,7.42,0
20090201|2008-10-09 08:30,9,7.39,7.396,7.362,7.362,0
20090201|2008-10-09 09:00,9,7.375,7.39,7.367,7.368,0
20090201|2008-10-09 09:30,9,7.396,7.422,7.362,7.395,0
20090201|2008-10-09 10:00,9,7.395,7.448,7.388,7.448,0
20090201|2008-10-09 10:30,9,7.481,7.513,7.449,7.482,0
20090201|2008-10-09 11:00,9,7.475,7.475,7.454,7.454,0
20090201|2008-10-09 11:30,9,7.48,7.48,7.42,7.467,0
20090201|2008-10-09 12:00,9,7.432,7.451,7.432,7.451,0
20090201|2008-10-09 12:30,9,7.494,7.529,7.494,7.529,0
20090201|2008-10-09 13:00,9,7.496,7.53,7.483,7.53,0
20090201|2008-10-09 13:30,9,7.516,7.533,7.511,7.533,0
20090201|2008-10-09 14:00,9,7.51,7.517,7.48,7.507,0
20090201|2008-10-09 14:30,9,7.471,7.471,7.445,7.445,0
20090201|2008-10-09 15:00,9,7.489,7.489,7.485,7.485,0
20090201|2008-10-09 20:30,10,7.3,7.3,7.3,7.3,0
20090201|2008-10-10 03:00,10,7.321,7.321,7.315,7.315,0
20090201|2008-10-10 06:30,10,7.39,7.39,7.39,7.39,0
20090201|2008-10-10 07:00,10,7.401,7.401,7.401,7.401,0
20090201|2008-10-10 07:30,10,7.39,7.396,7.381,7.381,0
20090201|2008-10-10 08:00,10,7.375,7.375,7.26,7.27,0
20090201|2008-10-10 08:30,10,7.257,7.37,7.257,7.311,0
20090201|2008-10-10 09:00,10,7.336,7.41,7.336,7.366,0
20090201|2008-10-10 09:30,10,7.376,7.389,7.352,7.389,0
20090201|2008-10-10 10:00,10,7.36,7.392,7.36,7.379,0
20090201|2008-10-10 10:30,10,7.364,7.401999,7.364,7.387,0
20090201|2008-10-10 11:00,10,7.383,7.428,7.383,7.427,0
20090201|2008-10-10 11:30,10,7.39,7.408999,7.39,7.393,0
20090201|2008-10-10 12:00,10,7.424,7.431,7.419,7.42,0
20090201|2008-10-10 12:30,10,7.376,7.38,7.31,7.31,0
20090201|2008-10-10 13:00,10,7.315,7.321,7.251,7.251,0
20090201|2008-10-10 13:30,10,7.251,7.34,7.251,7.31,0
20090201|2008-10-10 14:00,10,7.338,7.367,7.338,7.367,0
20090201|2008-10-10 14:30,10,7.37,7.38,7.36,7.365,0
20090201|2008-10-10 15:00,10,7.374,7.408,7.374,7.408,0
20090201|2008-10-13 07:30,13,7.39,7.39,7.388,7.388,0
20090201|2008-10-13 08:00,13,7.382,7.39,7.36,7.37,0
20090201|2008-10-13 08:30,13,7.38,7.4,7.351,7.375,0
20090201|2008-10-13 09:00,13,7.368,7.375,7.368,7.37,0
20090201|2008-10-13 09:30,13,7.425,7.43,7.41,7.41,0
20090201|2008-10-13 10:00,13,7.431,7.455,7.431,7.445,0
20090201|2008-10-13 10:30,13,7.419,7.419,7.388,7.4,0
20090201|2008-10-13 11:00,13,7.396,7.405,7.387,7.387,0
20090201|2008-10-13 11:30,13,7.383,7.383,7.383,7.383,0
20090201|2008-10-13 12:30,13,7.381,7.381,7.33,7.33,0
20090201|2008-10-13 13:00,13,7.388,7.393,7.352,7.393,0
20090201|2008-10-13 13:30,13,7.392,7.397,7.377,7.397,0
20090201|2008-10-13 14:00,13,7.39,7.39,7.39,7.39,0
20090201|2008-10-13 14:30,13,7.395,7.395,7.395,7.395,0
20090201|2008-10-13 16:00,13,7.395,7.395,7.395,7.395,0
20090201|2008-10-14 07:30,14,7.465,7.475,7.46,7.475,0
20090201|2008-10-14 08:00,14,7.45,7.475,7.446,7.474,0
20090201|2008-10-14 08:30,14,7.487,7.487,7.45,7.46,0
20090201|2008-10-14 09:00,14,7.404,7.42,7.399,7.405,0
20090201|2008-10-14 09:30,14,7.415,7.415,7.316,7.335,0
20090201|2008-10-14 10:00,14,7.328,7.35,7.317,7.35,0
20090201|2008-10-14 10:30,14,7.366,7.408,7.366,7.405,0
20090201|2008-10-14 11:00,14,7.418,7.446,7.418,7.425,0
20090201|2008-10-14 11:30,14,7.41,7.438,7.41,7.411,0
20090201|2008-10-14 12:00,14,7.4,7.415,7.39,7.4,0
20090201|2008-10-14 12:30,14,7.391,7.428,7.391,7.408,0
20090201|2008-10-14 13:00,14,7.408999,7.417,7.369,7.378,0
20090201|2008-10-14 13:30,14,7.383,7.4,7.383,7.4,0
20090201|2008-10-14 14:00,14,7.405,7.405,7.4,7.4,0
20090201|2008-10-14 14:30,14,7.396,7.41,7.396,7.41,0
20090201|2008-10-14 20:30,15,7.35,7.35,7.35,7.35,0
20090201|2008-10-14 21:30,15,7.35,7.35,7.35,7.35,0
20090201|2008-10-14 22:00,15,7.35,7.35,7.35,7.35,0
20090201|2008-10-15 07:00,15,7.283999,7.283999,7.283999,7.283999,0
20090201|2008-10-15 07:30,15,7.285,7.286,7.28,7.285,0
20090201|2008-10-15 08:00,15,7.288,7.288,7.262,7.262,0
20090201|2008-10-15 08:30,15,7.259,7.288,7.241,7.25,0
20090201|2008-10-15 09:00,15,7.224,7.23,7.16,7.172,0
20090201|2008-10-15 09:30,15,7.178,7.21,7.178,7.19,0
20090201|2008-10-15 10:00,15,7.202,7.21,7.183,7.209,0
20090201|2008-10-15 10:30,15,7.227,7.24,7.22,7.235,0
20090201|2008-10-15 11:00,15,7.25,7.264,7.244,7.247,0
20090201|2008-10-15 11:30,15,7.248,7.255,7.243,7.254,0
20090201|2008-10-15 12:00,15,7.245,7.245,7.194,7.198,0
20090201|2008-10-15 12:30,15,7.192,7.209,7.189,7.193,0
20090201|2008-10-15 13:00,15,7.193,7.197,7.177,7.192,0
20090201|2008-10-15 13:30,15,7.189,7.217,7.189,7.206,0
20090201|2008-10-15 14:00,15,7.205,7.205,7.196,7.198,0
20090201|2008-10-15 15:00,15,7.166,7.166,7.156,7.156,0
20090201|2008-10-15 15:30,15,7.151,7.151,7.151,7.151,0
20090201|2008-10-15 17:00,16,7.191,7.191,7.191,7.191,0
20090201|2008-10-15 21:30,16,7.1,7.1,7.1,7.1,0
20090201|2008-10-15 22:30,16,7.1,7.1,7.1,7.1,0
20090201|2008-10-16 01:30,16,7.085,7.085,7.074,7.074,0
20090201|2008-10-16 02:00,16,7.072,7.072,7.06,7.06,0
20090201|2008-10-16 04:00,16,7.125,7.125,7.125,7.125,0
20090201|2008-10-16 04:30,16,7.125,7.125,7.121,7.121,0
20090201|2008-10-16 07:00,16,7.115,7.148,7.115,7.148,0
20090201|2008-10-16 07:30,16,7.144,7.151999,7.143,7.151999,0
20090201|2008-10-16 08:00,16,7.149,7.18,7.149,7.18,0
20090201|2008-10-16 08:30,16,7.18,7.233,7.178,7.233,0
20090201|2008-10-16 09:00,16,7.22,7.233,7.22,7.223001,0
20090201|2008-10-16 09:30,16,7.224,7.3,7.178,7.258,0
20090201|2008-10-16 10:00,16,7.221,7.245,7.172,7.241,0
20090201|2008-10-16 10:30,16,7.215,7.252,7.201,7.244,0
20090201|2008-10-16 11:00,16,7.305,7.338,7.305,7.328,0
20090201|2008-10-16 11:30,16,7.256,7.295,7.256,7.283999,0
20090201|2008-10-16 12:00,16,7.3,7.33,7.298,7.33,0
20090201|2008-10-16 12:30,16,7.282,7.283999,7.282,7.283999,0
20090201|2008-10-16 13:00,16,7.306,7.311,7.25,7.267,0
20090201|2008-10-16 13:30,16,7.266,7.302,7.266,7.301,0
20090201|2008-10-16 14:00,16,7.316,7.326,7.316,7.326,0
20090201|2008-10-16 14:30,16,7.326,7.338,7.326,7.334,0
20090201|2008-10-17 07:00,17,7.367,7.385,7.367,7.385,0
20090201|2008-10-17 07:30,17,7.38,7.385,7.368,7.368,0
20090201|2008-10-17 08:00,17,7.343,7.343,7.29,7.29,0
20090201|2008-10-17 08:30,17,7.285,7.391,7.285,7.391,0
20090201|2008-10-17 09:00,17,7.395,7.408999,7.368,7.377,0
20090201|2008-10-17 09:30,17,7.351,7.395,7.351,7.395,0
20090201|2008-10-17 10:00,17,7.407,7.448,7.393,7.433,0
20090201|2008-10-17 10:30,17,7.469,7.495,7.447,7.493,0
20090201|2008-10-17 11:00,17,7.49,7.506,7.485,7.487,0
20090201|2008-10-17 11:30,17,7.478,7.52,7.478,7.52,0
20090201|2008-10-17 12:00,17,7.5,7.51,7.47,7.47,0
20090201|2008-10-17 12:30,17,7.477,7.477,7.477,7.477,0
20090201|2008-10-17 13:00,17,7.463,7.481,7.328,7.328,0
20090201|2008-10-17 13:30,17,7.358,7.398,7.358,7.398,0
20090201|2008-10-17 14:00,17,7.426,7.453,7.426,7.435,0
20090201|2008-10-17 14:30,17,7.439,7.439,7.439,7.439,0
20090201|2008-10-17 15:00,17,7.457,7.457,7.457,7.457,0
20090201|2008-10-17 15:30,17,7.406,7.406,7.406,7.406,0
20090201|2008-10-19 23:30,20,7.473001,7.473001,7.439,7.439,0
20090201|2008-10-20 00:00,20,7.471,7.471,7.462,7.471,0
20090201|2008-10-20 02:00,20,7.51,7.51,7.51,7.51,0
20090201|2008-10-20 07:00,20,7.503,7.503,7.503,7.503,0
20090201|2008-10-20 07:30,20,7.505,7.515,7.505,7.515,0
20090201|2008-10-20 08:00,20,7.489,7.552,7.489,7.542,0
20090201|2008-10-20 08:30,20,7.539,7.588,7.539,7.588,0
20090201|2008-10-20 09:00,20,7.579,7.58,7.547,7.56,0
20090201|2008-10-20 09:30,20,7.553,7.553,7.488,7.515,0
20090201|2008-10-20 10:00,20,7.5,7.5,7.451,7.473001,0
20090201|2008-10-20 10:30,20,7.49,7.508,7.485,7.494,0
20090201|2008-10-20 11:00,20,7.489,7.513,7.478,7.478,0
20090201|2008-10-20 11:30,20,7.475,7.475,7.447,7.467,0
20090201|2008-10-20 12:00,20,7.399,7.399,7.325,7.354,0
20090201|2008-10-20 12:30,20,7.369,7.38,7.318,7.32,0
20090201|2008-10-20 13:00,20,7.28,7.28,7.227,7.26,0
20090201|2008-10-20 13:30,20,7.286,7.312,7.282,7.299,0
20090201|2008-10-20 14:00,20,7.32,7.32,7.32,7.32,0
20090201|2008-10-20 14:30,20,7.299,7.3,7.29,7.294,0
20090201|2008-10-20 15:00,20,7.3,7.3,7.3,7.3,0
20090201|2008-10-20 15:30,20,7.286,7.286,7.283999,7.283999,0
20090201|2008-10-20 23:00,21,7.323,7.335,7.323,7.335,0
20090201|2008-10-21 04:00,21,7.329,7.329,7.329,7.329,0
20090201|2008-10-21 07:00,21,7.237,7.237,7.237,7.237,0
20090201|2008-10-21 07:30,21,7.27,7.27,7.242,7.242,0
20090201|2008-10-21 08:00,21,7.276,7.286,7.246,7.267,0
20090201|2008-10-21 08:30,21,7.269,7.269,7.243,7.245,0
20090201|2008-10-21 09:00,21,7.24,7.254,7.24,7.254,0
20090201|2008-10-21 09:30,21,7.255,7.255,7.255,7.255,0
20090201|2008-10-21 10:00,21,7.258,7.269,7.23,7.269,0
20090201|2008-10-21 10:30,21,7.273,7.29,7.273,7.29,0
20090201|2008-10-21 11:00,21,7.255,7.272,7.25,7.271,0
20090201|2008-10-21 11:30,21,7.271,7.274,7.26,7.26,0
20090201|2008-10-21 12:00,21,7.287,7.307,7.287,7.307,0
20090201|2008-10-21 12:30,21,7.305,7.336,7.305,7.315,1
20090201|2008-10-21 13:00,21,7.319,7.398,7.319,7.372,0
20090201|2008-10-21 13:30,21,7.376,7.386,7.376,7.38,0
20090201|2008-10-21 14:00,21,7.41,7.41,7.41,7.41,0
20090201|2008-10-21 15:30,21,7.426,7.431,7.426,7.431,0
20090201|2008-10-22 04:00,22,7.387,7.387,7.387,7.387,0
20090201|2008-10-22 06:30,22,7.481,7.481,7.481,7.481,0
20090201|2008-10-22 07:00,22,7.448,7.448,7.448,7.448,0
20090201|2008-10-22 07:30,22,7.419,7.419,7.38,7.39,0
20090201|2008-10-22 08:00,22,7.406,7.435,7.39,7.39,0
20090201|2008-10-22 08:30,22,7.391,7.396,7.355,7.384,0
20090201|2008-10-22 09:00,22,7.355,7.365,7.318,7.354,0
20090201|2008-10-22 09:30,22,7.364,7.438,7.357,7.432,0
20090201|2008-10-22 10:00,22,7.401,7.418,7.39,7.398,0
20090201|2008-10-22 10:30,22,7.398,7.415,7.392,7.41,0
20090201|2008-10-22 11:00,22,7.41,7.416,7.398,7.401999,0
20090201|2008-10-22 11:30,22,7.41,7.41,7.353,7.366,0
20090201|2008-10-22 12:00,22,7.362,7.362,7.338,7.338,0
20090201|2008-10-22 12:30,22,7.345,7.349,7.26,7.287,0
20090201|2008-10-22 13:00,22,7.295,7.315,7.26,7.27,0
20090201|2008-10-22 13:30,22,7.265,7.276,7.254,7.268,0
20090201|2008-10-22 14:30,22,7.249,7.25,7.249,7.25,0
20090201|2008-10-22 15:00,22,7.248,7.259,7.247,7.259,0
20090201|2008-10-22 15:30,22,7.25,7.25,7.25,7.25,0
20090201|2008-10-23 02:30,23,7.226,7.256,7.226,7.256,0
20090201|2008-10-23 04:30,23,7.21,7.21,7.21,7.21,0
20090201|2008-10-23 06:30,23,7.194,7.195,7.194,7.195,0
20090201|2008-10-23 07:00,23,7.175,7.175,7.16,7.16,0
20090201|2008-10-23 07:30,23,7.199,7.211,7.199,7.211,0
20090201|2008-10-23 08:00,23,7.21,7.23,7.185,7.22,0
20090201|2008-10-23 08:30,23,7.212,7.223001,7.185,7.185,0
20090201|2008-10-23 09:00,23,7.195,7.195,7.072,7.072,0
20090201|2008-10-23 09:30,23,7.068,7.132,7,7.065,0
20090201|2008-10-23 10:00,23,7.068,7.077,7.03,7.077,0
20090201|2008-10-23 10:30,23,7.1,7.11,7.045,7.076,0
20090201|2008-10-23 11:00,23,7.074,7.074,6.981,6.981,0
20090201|2008-10-23 11:30,23,7.01,7.01,6.946,6.995,0
20090201|2008-10-23 12:00,23,6.958,6.979,6.952,6.952,0
20090201|2008-10-23 12:30,23,6.94,7,6.927,6.995,0
20090201|2008-10-23 13:00,23,6.989,7,6.944,6.944,0
20090201|2008-10-23 13:30,23,6.951,6.96,6.938,6.938,0
20090201|2008-10-23 14:00,23,6.935,6.962,6.93,6.947,0
20090201|2008-10-23 14:30,23,6.943,6.95,6.942,6.95,0
20090201|2008-10-23 15:00,23,6.95,6.962,6.95,6.962,0
20090201|2008-10-23 15:30,23,6.981,6.981,6.981,6.981,0
20090201|2008-10-23 16:00,23,6.95,6.95,6.95,6.95,0
20090201|2008-10-23 17:00,24,6.97,6.97,6.97,6.97,0
20090201|2008-10-23 17:30,24,6.946,6.946,6.946,6.946,0
20090201|2008-10-23 18:30,24,6.999,6.999,6.999,6.999,0
20090201|2008-10-23 19:30,24,6.999,6.999,6.999,6.999,0
20090201|2008-10-24 03:30,24,6.96,6.96,6.96,6.96,0
20090201|2008-10-24 04:00,24,6.99,6.99,6.96,6.96,0
20090201|2008-10-24 05:30,24,6.9,6.9,6.9,6.9,0
20090201|2008-10-24 06:00,24,6.827,6.87,6.827,6.87,0
20090201|2008-10-24 06:30,24,6.825,6.825,6.788,6.79,0
20090201|2008-10-24 07:00,24,6.76,6.812,6.735,6.812,0
20090201|2008-10-24 07:30,24,6.82,6.84,6.8,6.838,0
20090201|2008-10-24 08:00,24,6.84,6.852,6.786,6.786,0
20090201|2008-10-24 08:30,24,6.779,6.839,6.769,6.81,0
20090201|2008-10-24 09:00,24,6.833,6.855,6.802,6.805,0
20090201|2008-10-24 09:30,24,6.799,6.811,6.786,6.804,0
20090201|2008-10-24 10:00,24,6.823,6.85,6.806,6.836,0
20090201|2008-10-24 10:30,24,6.836,6.855,6.824,6.846,0
20090201|2008-10-24 11:00,24,6.849,6.884,6.849,6.884,0
20090201|2008-10-24 11:30,24,6.882,6.882,6.806,6.813,0
20090201|2008-10-24 12:00,24,6.801,6.856,6.801,6.818,0
20090201|2008-10-24 12:30,24,6.817,6.819,6.774,6.811,0
20090201|2008-10-24 13:00,24,6.807,6.845,6.805,6.81,0
20090201|2008-10-24 13:30,24,6.803,6.814,6.79,6.814,0
20090201|2008-10-24 14:00,24,6.811,6.811,6.785,6.785,0
20090201|2008-10-24 14:30,24,6.785,6.785,6.77,6.77,0
20090201|2008-10-24 16:00,24,6.785,6.785,6.785,6.785,0
20090201|2008-10-26 18:30,27,6.638,6.638,6.638,6.638,0
20090201|2008-10-27 00:00,27,6.63,6.63,6.63,6.63,0
20090201|2008-10-27 02:30,27,6.62,6.625,6.62,6.625,0
20090201|2008-10-27 04:30,27,6.63,6.63,6.63,6.63,0
20090201|2008-10-27 07:00,27,6.6,6.6,6.6,6.6,0
20090201|2008-10-27 07:30,27,6.633,6.65,6.633,6.65,0
20090201|2008-10-27 08:00,27,6.654,6.726,6.654,6.724,0
20090201|2008-10-27 08:30,27,6.72,6.738,6.703,6.738,0
20090201|2008-10-27 09:00,27,6.754,6.754,6.725,6.731,0
20090201|2008-10-27 09:30,27,6.731,6.731,6.685,6.709,0
20090201|2008-10-27 10:00,27,6.69,6.729,6.685,6.687,0
20090201|2008-10-27 10:30,27,6.701,6.701,6.627,6.641,0
20090201|2008-10-27 11:00,27,6.65,6.7,6.65,6.696,0
20090201|2008-10-27 11:30,27,6.695,6.75,6.695,6.727,0
20090201|2008-10-27 12:00,27,6.734,6.743,6.7,6.74,0
20090201|2008-10-27 12:30,27,6.718,6.746,6.705,6.716001,0
20090201|2008-10-27 13:00,27,6.738,6.738,6.681,6.681,0
20090201|2008-10-27 13:30,27,6.7,6.71,6.7,6.71,0
20090201|2008-10-27 14:00,27,6.719,6.719,6.719,6.719,0
20090201|2008-10-27 14:30,27,6.698,6.699,6.689,6.689,0
20090201|2008-10-27 15:00,27,6.687,6.689,6.678,6.689,0
20090201|2008-10-27 15:30,27,6.684,6.684,6.684,6.684,0
20090201|2008-10-27 19:00,28,6.688,6.688,6.68,6.68,0
20090201|2008-10-28 06:30,28,6.709,6.74,6.709,6.74,0
20090201|2008-10-28 07:00,28,6.775,6.775,6.775,6.775,0
20090201|2008-10-28 07:30,28,6.75,6.75,6.75,6.75,0
20090201|2008-10-28 08:00,28,6.763,6.763,6.733,6.733,0
20090201|2008-10-28 08:30,28,6.741,6.75,6.672,6.672,0
20090201|2008-10-28 09:00,28,6.671,6.717,6.671,6.717,0
20090201|2008-10-28 09:30,28,6.73,6.731,6.711,6.712,0
20090201|2008-10-28 10:00,28,6.723001,6.802,6.716001,6.802,0
20090201|2008-10-28 10:30,28,6.805,6.897,6.8,6.868,0
20090201|2008-10-28 11:00,28,6.858,6.875,6.837,6.846,0
20090201|2008-10-28 11:30,28,6.825,6.846,6.814,6.815,0
20090201|2008-10-28 12:00,28,6.815,6.815,6.732,6.746,0
20090201|2008-10-28 12:30,28,6.748,6.759,6.701,6.715,0
20090201|2008-10-28 13:00,28,6.713,6.776,6.71,6.765,0
20090201|2008-10-28 13:30,28,6.78,6.783999,6.772,6.782,0
20090201|2008-10-28 14:00,28,6.772,6.772,6.772,6.772,0
20090201|2008-10-28 14:30,28,6.791,6.791,6.791,6.791,0
20090201|2008-10-28 15:00,28,6.845,6.845,6.845,6.845,0
20090201|2008-10-28 16:00,28,6.879,6.879,6.879,6.879,0
20090201|2008-10-28 17:00,29,6.897,6.897,6.897,6.897,0
20090201|2008-10-29 07:00,29,6.965,6.965,6.935,6.935,0
20090201|2008-10-29 07:30,29,6.94,6.94,6.94,6.94,0
20090201|2008-10-29 08:00,29,6.94,7.058,6.94,7.033999,0
20090201|2008-10-29 08:30,29,7.03,7.042,7,7.008,2
20090201|2008-10-29 09:00,29,7,7.022,7,7.014,0
20090201|2008-10-29 09:30,29,7.017,7.017,6.96,6.962,1
20090201|2008-10-29 10:00,29,6.995,7.03,6.982,7.026,0
20090201|2008-10-29 10:30,29,7.014,7.054,6.986,7.046,1
20090201|2008-10-29 11:00,29,7.045,7.151,7.045,7.13,3
20090201|2008-10-29 11:30,29,7.134,7.2,7.084,7.157,0
20090201|2008-10-29 12:00,29,7.161,7.193,7.136,7.174,0
20090201|2008-10-29 12:30,29,7.167,7.168,7.112,7.124,0
20090201|2008-10-29 13:00,29,7.151,7.151,7.05,7.12,0
20090201|2008-10-29 13:30,29,7.118,7.138,7.11,7.13,0
20090201|2008-10-29 14:00,29,7.154,7.21,7.148,7.208,0
20090201|2008-10-29 14:30,29,7.205,7.208,7.197,7.197,0
20090201|2008-10-29 19:30,30,7.2,7.2,7.2,7.2,0
20090201|2008-10-30 06:30,30,7.14,7.14,7.11,7.11,0
20090201|2008-10-30 07:00,30,7.143,7.143,7.141,7.141,0
20090201|2008-10-30 07:30,30,7.13,7.165,7.123,7.13,0
20090201|2008-10-30 08:00,30,7.13,7.168,7.082,7.168,0
20090201|2008-10-30 08:30,30,7.178,7.178,7.142,7.158,0
20090201|2008-10-30 09:00,30,7.121,7.13,7.106,7.119,0
20090201|2008-10-30 09:30,30,7.136,7.136,6.918,6.92,0
20090201|2008-10-30 10:00,30,6.905,6.94,6.875,6.94,0
20090201|2008-10-30 10:30,30,6.882,6.882,6.814,6.819,0
20090201|2008-10-30 11:00,30,6.8,6.8,6.724,6.724,0
20090201|2008-10-30 11:30,30,6.728,6.802,6.711,6.798,0
20090201|2008-10-30 12:00,30,6.785,6.836,6.779,6.779,0
20090201|2008-10-30 12:30,30,6.78,6.85,6.78,6.823,0
20090201|2008-10-30 13:00,30,6.813,6.852,6.789,6.791,0
20090201|2008-10-30 13:30,30,6.802,6.827,6.802,6.812,0
20090201|2008-10-30 14:00,30,6.807,6.824,6.8,6.814,0
20090201|2008-10-30 14:30,30,6.825,6.832,6.825,6.832,0
20090201|2008-10-30 15:00,30,6.834,6.834,6.834,6.834,0
20090201|2008-10-30 15:30,30,6.793,6.793,6.793,6.793,0
20090201|2008-10-31 06:00,31,6.74,6.787,6.74,6.787,0
20090201|2008-10-31 07:00,31,6.706,6.715,6.7,6.704,0
20090201|2008-10-31 07:30,31,6.712,6.758,6.711,6.755,0
20090201|2008-10-31 08:00,31,6.755,6.772,6.721,6.751,0
20090201|2008-10-31 08:30,31,6.792,6.825,6.765,6.825,0
20090201|2008-10-31 09:00,31,6.785,6.85,6.785,6.8,0
20090201|2008-10-31 09:30,31,6.818,6.826,6.782,6.826,0
20090201|2008-10-31 10:00,31,6.839,6.876,6.818,6.865,0
20090201|2008-10-31 10:30,31,6.862,6.863,6.82,6.838,0
20090201|2008-10-31 11:00,31,6.837,6.866,6.826,6.835,0
20090201|2008-10-31 11:30,31,6.864,6.869,6.8,6.823,0
20090201|2008-10-31 12:00,31,6.823,6.823,6.793,6.793,0
20090201|2008-10-31 12:30,31,6.785,6.83,6.785,6.825,0
20090201|2008-10-31 13:00,31,6.825,7.141,6.825,7.136,0
20090201|2008-10-31 13:30,31,7.12,7.124,7.05,7.071,0
20090201|2008-10-31 14:00,31,7.103,7.103,7.056,7.056,0
20090201|2008-10-31 15:00,31,7.093,7.093,7.093,7.093,0
20090201|2008-10-31 16:00,31,7.06,7.06,7.06,7.06,0
20090201|2008-11-02 23:30,3,7.13,7.13,7.13,7.13,1
20090201|2008-11-03 02:30,3,7.02,7.02,7.02,7.02,6
20090201|2008-11-03 05:30,3,7.05,7.05,7.05,7.05,1
20090201|2008-11-03 06:00,3,7.02,7.02,6.981,6.981,10
20090201|2008-11-03 07:00,3,6.984,6.984,6.976,6.976,50
20090201|2008-11-03 07:30,3,6.991,6.991,6.92,6.935,23
20090201|2008-11-03 08:00,3,6.926,6.938,6.87,6.935,66
20090201|2008-11-03 08:30,3,6.915,6.915,6.887,6.887,18
20090201|2008-11-03 09:00,3,6.889,6.945,6.864,6.94,126
20090201|2008-11-03 09:30,3,6.991,7.031,6.965,7.023,70
20090201|2008-11-03 10:00,3,7.007,7.007,6.94,6.954,35
20090201|2008-11-03 10:30,3,6.954,6.955,6.924,6.955,16
20090201|2008-11-03 11:00,3,6.955,6.982,6.955,6.982,20
20090201|2008-11-03 11:30,3,6.95,6.97,6.95,6.97,13
20090201|2008-11-03 12:00,3,6.971,7.03,6.967,7.023,21
20090201|2008-11-03 12:30,3,7.035,7.104,7.035,7.085,24
20090201|2008-11-03 13:00,3,7.067,7.15,7.067,7.141,54
20090201|2008-11-03 13:30,3,7.137,7.137,7.128,7.128,5
20090201|2008-11-03 14:00,3,7.149,7.149,7.149,7.149,1
20090201|2008-11-03 14:30,3,7.155,7.155,7.152,7.152,2
20090201|2008-11-03 15:00,3,7.159,7.159,7.159,7.159,2
20090201|2008-11-03 15:30,3,7.155,7.155,7.155,7.155,2
20090201|2008-11-03 16:00,3,7.16,7.16,7.16,7.16,2
20090201|2008-11-03 21:00,4,7.172,7.172,7.172,7.172,1
20090201|2008-11-03 21:30,4,7.17,7.17,7.17,7.17,1
20090201|2008-11-04 05:30,4,7.17,7.2,7.17,7.2,33
20090201|2008-11-04 06:00,4,7.2,7.227,7.2,7.227,9
20090201|2008-11-04 06:30,4,7.25,7.255,7.25,7.253,7
20090201|2008-11-04 07:00,4,7.239,7.275,7.239,7.275,38
20090201|2008-11-04 07:30,4,7.279,7.282,7.228,7.23,106
20090201|2008-11-04 08:00,4,7.236,7.355,7.236,7.355,145
20090201|2008-11-04 08:30,4,7.353,7.353,7.327,7.341,111
20090201|2008-11-04 09:00,4,7.345,7.501,7.345,7.476,61
20090201|2008-11-04 09:30,4,7.48,7.535,7.48,7.524,85
20090201|2008-11-04 10:00,4,7.56,7.6,7.49,7.491,169
20090201|2008-11-04 10:30,4,7.5,7.565,7.5,7.534,100
20090201|2008-11-04 11:00,4,7.54,7.61,7.54,7.57,101
20090201|2008-11-04 11:30,4,7.545,7.577,7.54,7.577,78
20090201|2008-11-04 12:00,4,7.568,7.58,7.52,7.52,11
20090201|2008-11-04 12:30,4,7.55,7.55,7.545,7.545,6
20090201|2008-11-04 13:00,4,7.548,7.555,7.48,7.5,30
20090201|2008-11-04 13:30,4,7.5,7.505,7.484,7.497,82
20090201|2008-11-04 14:00,4,7.528,7.53,7.515,7.515,57
20090201|2008-11-04 14:30,4,7.528,7.528,7.525,7.525,2
20090201|2008-11-04 15:00,4,7.538,7.569,7.538,7.569,6
20090201|2008-11-04 15:30,4,7.605,7.605,7.605,7.605,1
20090201|2008-11-04 21:30,5,7.53,7.53,7.462,7.462,10
20090201|2008-11-05 06:00,5,7.428,7.428,7.428,7.428,1
20090201|2008-11-05 07:00,5,7.456,7.456,7.446,7.456,15
20090201|2008-11-05 07:30,5,7.456,7.456,7.42,7.429,34
20090201|2008-11-05 08:00,5,7.428,7.446,7.42,7.431,15
20090201|2008-11-05 08:30,5,7.448,7.452,7.423,7.452,66
20090201|2008-11-05 09:00,5,7.461,7.571,7.461,7.563,90
20090201|2008-11-05 09:30,5,7.541,7.55,7.511,7.512,70
20090201|2008-11-05 10:00,5,7.553,7.57,7.475,7.475,25
20090201|2008-11-05 10:30,5,7.488,7.488,7.405,7.468,53
20090201|2008-11-05 11:00,5,7.499,7.499,7.435,7.435,2
20090201|2008-11-05 11:30,5,7.447,7.507,7.447,7.507,3
20090201|2008-11-05 12:00,5,7.539,7.539,7.539,7.539,1
20090201|2008-11-05 12:30,5,7.529,7.541,7.529,7.532,4
20090201|2008-11-05 13:00,5,7.501,7.57,7.498,7.542,27
20090201|2008-11-05 13:30,5,7.546,7.57,7.542,7.555,54
20090201|2008-11-05 14:30,5,7.558,7.558,7.547,7.555,3
20090201|2008-11-05 15:00,5,7.519,7.519,7.519,7.519,1
20090201|2008-11-05 15:30,5,7.549,7.549,7.549,7.549,1
20090201|2008-11-06 06:30,6,7.571,7.571,7.57,7.57,3
20090201|2008-11-06 07:00,6,7.587,7.59,7.57,7.57,65
20090201|2008-11-06 07:30,6,7.582,7.595,7.582,7.583,66
20090201|2008-11-06 08:00,6,7.587,7.594,7.475,7.485,177
20090201|2008-11-06 08:30,6,7.46,7.46,7.264,7.269,149
20090201|2008-11-06 09:00,6,7.27,7.316,7.164,7.165,126
20090201|2008-11-06 09:30,6,7.189,7.32,7.175,7.232,180
20090201|2008-11-06 10:00,6,7.239,7.255,7.137,7.15,49
20090201|2008-11-06 10:30,6,7.15,7.224,7.15,7.212,84
20090201|2008-11-06 11:00,6,7.234,7.234,7.201,7.215,25
20090201|2008-11-06 11:30,6,7.195,7.242,7.195,7.242,18
20090201|2008-11-06 12:00,6,7.231,7.258,7.225,7.258,9
20090201|2008-11-06 12:30,6,7.274,7.325,7.274,7.302,33
20090201|2008-11-06 13:00,6,7.346,7.386,7.23,7.232,64
20090201|2008-11-06 13:30,6,7.23,7.262,7.222,7.26,123
20090201|2008-11-06 14:00,6,7.246,7.258,7.246,7.25,3
20090201|2008-11-06 14:30,6,7.218,7.218,7.2,7.2,6
20090201|2008-11-06 15:30,6,7.205,7.205,7.205,7.205,8
20090201|2008-11-06 16:00,6,7.208,7.208,7.208,7.208,8
20090201|2008-11-06 17:30,7,7.22,7.22,7.22,7.22,1
20090201|2008-11-06 22:00,7,7.22,7.22,7.218,7.218,3
20090201|2008-11-06 22:30,7,7.218,7.218,7.218,7.218,2
20090201|2008-11-07 02:00,7,7.185,7.185,7.165,7.165,2
20090201|2008-11-07 04:30,7,7.22,7.22,7.22,7.22,2
20090201|2008-11-07 06:30,7,7.21,7.214,7.21,7.214,6
20090201|2008-11-07 07:00,7,7.214,7.214,7.186,7.186,12
20090201|2008-11-07 07:30,7,7.161,7.165,7.065,7.1,74
20090201|2008-11-07 08:00,7,7.083,7.1,7,7.1,105
20090201|2008-11-07 08:30,7,7.096,7.096,7.04,7.053,85
20090201|2008-11-07 09:00,7,7.066,7.096,7.059,7.07,252
20090201|2008-11-07 09:30,7,7.07,7.085,7.065,7.084,17
20090201|2008-11-07 10:00,7,7.07,7.081,7.05,7.067,10
20090201|2008-11-07 10:30,7,7.067,7.088,7.052,7.057,21
20090201|2008-11-07 11:00,7,7.059,7.077,7.032,7.07,23
20090201|2008-11-07 11:30,7,7.073,7.073,7.066,7.066,2
20090201|2008-11-07 12:00,7,7.062,7.073,7.061,7.064,16
20090201|2008-11-07 12:30,7,7.066,7.105,7.018,7.1,28
20090201|2008-11-07 13:00,7,7.068,7.068,7,7.025,75
20090201|2008-11-07 13:30,7,7.041,7.041,7.008,7.012,24
20090201|2008-11-07 14:00,7,7.012,7.035,7.012,7.035,19
20090201|2008-11-09 17:00,10,7.225,7.225,7.225,7.225,1
20090201|2008-11-09 19:30,10,7.252,7.252,7.251,7.252,7
20090201|2008-11-09 20:30,10,7.247,7.247,7.247,7.247,7
20090201|2008-11-09 23:00,10,7.275,7.275,7.275,7.275,1
20090201|2008-11-10 05:00,10,7.381,7.381,7.381,7.381,1
20090201|2008-11-10 05:30,10,7.403,7.403,7.369,7.369,4
20090201|2008-11-10 06:30,10,7.357,7.357,7.357,7.357,3
20090201|2008-11-10 07:00,10,7.345,7.35,7.345,7.35,108
20090201|2008-11-10 07:30,10,7.335,7.35,7.33,7.35,49
20090201|2008-11-10 08:00,10,7.36,7.492,7.359,7.436,235
20090201|2008-11-10 08:30,10,7.441,7.471,7.395,7.437,61
20090201|2008-11-10 09:00,10,7.403,7.45,7.4,7.445,66
20090201|2008-11-10 09:30,10,7.422,7.422,7.358,7.358,27
20090201|2008-11-10 10:00,10,7.337,7.349,7.332,7.332,18
20090201|2008-11-10 10:30,10,7.346,7.357,7.27,7.3,46
20090201|2008-11-10 11:00,10,7.34,7.35,7.308,7.308,18
20090201|2008-11-10 11:30,10,7.32,7.335,7.277,7.335,29
20090201|2008-11-10 12:00,10,7.421,7.421,7.387,7.39,48
20090201|2008-11-10 12:30,10,7.403,7.435,7.385,7.4,29
20090201|2008-11-10 13:00,10,7.422,7.47,7.422,7.458,289
20090201|2008-11-10 13:30,10,7.458,7.462,7.426,7.426,121
20090201|2008-11-10 14:00,10,7.443,7.443,7.443,7.443,4
20090201|2008-11-10 14:30,10,7.42,7.42,7.418,7.418,26
20090201|2008-11-10 15:00,10,7.43,7.43,7.427,7.427,4
20090201|2008-11-10 20:00,11,7.39,7.39,7.39,7.39,1
20090201|2008-11-11 05:00,11,7.36,7.36,7.36,7.36,2
20090201|2008-11-11 07:00,11,7.327,7.327,7.327,7.327,1
20090201|2008-11-11 07:30,11,7.335,7.367,7.325,7.34,184
20090201|2008-11-11 08:00,11,7.315,7.335,7.292,7.3,95
20090201|2008-11-11 08:30,11,7.287,7.287,7.073,7.087,246
20090201|2008-11-11 09:00,11,7.121,7.121,7.085,7.1,26
20090201|2008-11-11 09:30,11,7.076,7.081,6.972,7.015,97
20090201|2008-11-11 10:00,11,7,7.005,6.984,7.005,218
20090201|2008-11-11 10:30,11,6.993,7.063,6.993,7.048,28
20090201|2008-11-11 11:00,11,7.04,7.045,7.02,7.02,14
20090201|2008-11-11 11:30,11,7.027,7.051,7.022,7.051,12
20090201|2008-11-11 12:00,11,7.009,7.02,6.951,6.951,199
20090201|2008-11-11 12:30,11,6.945,6.965,6.895,6.965,86
20090201|2008-11-11 13:00,11,6.956,6.977,6.9,6.925,110
20090201|2008-11-11 13:30,11,6.915,6.923,6.89,6.89,67
20090201|2008-11-11 14:00,11,6.89,6.913,6.887,6.908,12
20090201|2008-11-11 14:30,11,6.92,6.92,6.911,6.918,3
20090201|2008-11-11 15:00,11,6.924,6.948,6.919,6.948,8
20090201|2008-11-11 15:30,11,6.956,6.962,6.956,6.961,9
20090201|2008-11-11 18:00,12,6.915,6.915,6.915,6.915,1
20090201|2008-11-12 03:00,12,6.915,6.915,6.915,6.915,1
20090201|2008-11-12 04:00,12,6.885,6.885,6.885,6.885,3
20090201|2008-11-12 05:00,12,6.885,6.885,6.885,6.885,1
20090201|2008-11-12 06:30,12,6.966,6.966,6.966,6.966,1
20090201|2008-11-12 07:00,12,6.945,6.945,6.945,6.945,1
20090201|2008-11-12 07:30,12,6.911,6.95,6.911,6.95,261
20090201|2008-11-12 08:00,12,6.95,6.976,6.746,6.783,178
20090201|2008-11-12 08:30,12,6.776,6.814,6.724,6.814,135
20090201|2008-11-12 09:00,12,6.8,6.8,6.719,6.719,69
20090201|2008-11-12 09:30,12,6.73,6.73,6.697,6.727,67
20090201|2008-11-12 10:00,12,6.7,6.7,6.629,6.64,69
20090201|2008-11-12 10:30,12,6.669,6.669,6.597,6.629,116
20090201|2008-11-12 11:00,12,6.662,6.669,6.627,6.669,24
20090201|2008-11-12 11:30,12,6.661,6.7,6.661,6.698,98
20090201|2008-11-12 12:00,12,6.708,6.72,6.686,6.695,72
20090201|2008-11-12 12:30,12,6.701,6.755,6.695,6.695,23
20090201|2008-11-12 13:00,12,6.644,6.669,6.622,6.624,207
20090201|2008-11-12 13:30,12,6.625,6.639,6.598,6.598,53
20090201|2008-11-12 14:00,12,6.6,6.606,6.6,6.606,10
20090201|2008-11-12 14:30,12,6.585,6.586,6.585,6.585,3
20090201|2008-11-12 15:00,12,6.61,6.61,6.586,6.595,11
20090201|2008-11-12 17:00,13,6.56,6.56,6.546,6.56,12
20090201|2008-11-12 21:30,13,6.56,6.56,6.56,6.56,4
20090201|2008-11-13 05:30,13,6.582,6.582,6.582,6.582,1
20090201|2008-11-13 06:00,13,6.569,6.569,6.569,6.569,3
20090201|2008-11-13 06:30,13,6.582,6.594,6.582,6.594,14
20090201|2008-11-13 07:00,13,6.601,6.601,6.601,6.601,3
20090201|2008-11-13 07:30,13,6.588,6.588,6.514,6.514,77
20090201|2008-11-13 08:00,13,6.521,6.588,6.488,6.588,216
20090201|2008-11-13 08:30,13,6.588,6.601,6.54,6.541,193
20090201|2008-11-13 09:00,13,6.542,6.69,6.541,6.679,125
20090201|2008-11-13 09:30,13,6.655,6.66,6.622,6.657,78
20090201|2008-11-13 10:00,13,6.615,6.615,6.5,6.521,44
20090201|2008-11-13 10:30,13,6.532,6.56,6.5,6.56,84
20090201|2008-11-13 11:00,13,6.522,6.524,6.444,6.452,46
20090201|2008-11-13 11:30,13,6.447,6.47,6.345,6.348,97
20090201|2008-11-13 12:00,13,6.333,6.448,6.327,6.445,72
20090201|2008-11-13 12:30,13,6.467,6.622,6.467,6.585,67
20090201|2008-11-13 13:00,13,6.582,6.673,6.54,6.54,64
20090201|2008-11-13 13:30,13,6.592,6.614,6.592,6.614,20
20090201|2008-11-13 14:00,13,6.6,6.6,6.6,6.6,1
20090201|2008-11-13 14:30,13,6.628,6.637,6.628,6.628,4
20090201|2008-11-13 15:00,13,6.659,6.666,6.652,6.652,16
20090201|2008-11-13 15:30,13,6.64,6.651,6.64,6.65,31
20090201|2008-11-13 16:00,13,6.65,6.65,6.65,6.65,1
20090201|2008-11-13 17:30,14,6.65,6.65,6.65,6.65,2
20090201|2008-11-13 19:00,14,6.65,6.65,6.65,6.65,7
20090201|2008-11-14 01:00,14,6.58,6.58,6.58,6.58,1
20090201|2008-11-14 04:00,14,6.58,6.58,6.58,6.58,1
20090201|2008-11-14 05:30,14,6.605,6.605,6.605,6.605,1
20090201|2008-11-14 06:30,14,6.688,6.69,6.688,6.69,6
20090201|2008-11-14 07:00,14,6.651,6.651,6.613,6.613,12
20090201|2008-11-14 07:30,14,6.605,6.605,6.554,6.57,16
20090201|2008-11-14 08:00,14,6.573,6.573,6.491,6.52,138
20090201|2008-11-14 08:30,14,6.506,6.545,6.504,6.537,296
20090201|2008-11-14 09:00,14,6.526,6.541,6.48,6.482,53
20090201|2008-11-14 09:30,14,6.43,6.43,6.324,6.367,48
20090201|2008-11-14 10:00,14,6.382,6.387,6.355,6.355,32
20090201|2008-11-14 10:30,14,6.39,6.395,6.36,6.395,26
20090201|2008-11-14 11:00,14,6.395,6.423,6.38,6.423,10
20090201|2008-11-14 11:30,14,6.422,6.473,6.422,6.47,24
20090201|2008-11-14 12:00,14,6.461,6.521,6.461,6.519,4
20090201|2008-11-14 12:30,14,6.482,6.54,6.482,6.539,48
20090201|2008-11-14 13:00,14,6.529,6.586,6.524,6.539,36
20090201|2008-11-14 13:30,14,6.533,6.542,6.53,6.542,25
20090201|2008-11-14 14:00,14,6.548,6.548,6.545,6.545,11
20090201|2008-11-16 17:30,17,6.6,6.6,6.6,6.6,5
20090201|2008-11-16 22:30,17,6.597,6.608,6.597,6.608,5
20090201|2008-11-17 06:30,17,6.6,6.6,6.6,6.6,5
20090201|2008-11-17 07:00,17,6.63,6.63,6.6,6.6,50
20090201|2008-11-17 07:30,17,6.6,6.6,6.56,6.591,234
20090201|2008-11-17 08:00,17,6.591,6.629,6.542,6.62,246
20090201|2008-11-17 08:30,17,6.665,6.682,6.665,6.682,12
20090201|2008-11-17 09:00,17,6.669,6.669,6.657,6.667,13
20090201|2008-11-17 09:30,17,6.644,6.644,6.63,6.63,2
20090201|2008-11-17 10:00,17,6.66,6.672,6.584,6.584,42
20090201|2008-11-17 10:30,17,6.598,6.635,6.598,6.635,15
20090201|2008-11-17 11:00,17,6.673,6.7,6.658,6.689,37
20090201|2008-11-17 11:30,17,6.693,6.693,6.638,6.641,25
20090201|2008-11-17 12:00,17,6.652,6.685,6.652,6.661,28
20090201|2008-11-17 12:30,17,6.664,6.68,6.645,6.679,42
20090201|2008-11-17 13:00,17,6.679,6.723,6.676,6.696,74
20090201|2008-11-17 13:30,17,6.699,6.7,6.692,6.696,50
20090201|2008-11-17 14:00,17,6.707,6.725,6.707,6.725,2
20090201|2008-11-17 14:30,17,6.721,6.721,6.721,6.721,1
20090201|2008-11-17 15:30,17,6.73,6.739,6.73,6.739,3
20090201|2008-11-17 17:00,18,6.755,6.755,6.755,6.755,10
20090201|2008-11-18 06:00,18,6.65,6.65,6.565,6.567,20
20090201|2008-11-18 06:30,18,6.61,6.61,6.61,6.61,10
20090201|2008-11-18 07:00,18,6.675,6.711,6.675,6.71,15
20090201|2008-11-18 07:30,18,6.7,6.721,6.671,6.721,29
20090201|2008-11-18 08:00,18,6.702,6.774,6.699,6.74,225
20090201|2008-11-18 08:30,18,6.739,6.756,6.717,6.746,157
20090201|2008-11-18 09:00,18,6.753,6.76,6.698,6.749,126
20090201|2008-11-18 09:30,18,6.739,6.751,6.728,6.741,44
20090201|2008-11-18 10:00,18,6.755,6.831,6.754,6.825,77
20090201|2008-11-18 10:30,18,6.811,6.832,6.795,6.813,76
20090201|2008-11-18 11:00,18,6.792,6.796,6.745,6.748,14
20090201|2008-11-18 11:30,18,6.748,6.773,6.747,6.75,7
20090201|2008-11-18 12:00,18,6.752,6.753,6.67,6.67,66
20090201|2008-11-18 12:30,18,6.65,6.68,6.625,6.638,119
20090201|2008-11-18 13:00,18,6.645,6.667,6.57,6.667,49
20090201|2008-11-18 13:30,18,6.651,6.651,6.611,6.611,38
20090201|2008-11-18 14:00,18,6.615,6.619,6.61,6.619,20
20090201|2008-11-18 15:00,18,6.65,6.65,6.65,6.65,1
20090201|2008-11-18 15:30,18,6.612,6.612,6.612,6.612,1
20090201|2008-11-18 17:00,19,6.645,6.645,6.645,6.645,1
20090201|2008-11-18 18:00,19,6.662,6.662,6.662,6.662,1
20090201|2008-11-19 00:30,19,6.653,6.653,6.653,6.653,1
20090201|2008-11-19 06:30,19,6.603,6.603,6.603,6.603,2
20090201|2008-11-19 07:00,19,6.602,6.668,6.602,6.668,11
20090201|2008-11-19 07:30,19,6.668,6.668,6.651,6.652,3
20090201|2008-11-19 08:00,19,6.661,6.744,6.661,6.741,305
20090201|2008-11-19 08:30,19,6.792,6.821,6.764,6.818,99
20090201|2008-11-19 09:00,19,6.808,6.851,6.788,6.809,69
20090201|2008-11-19 09:30,19,6.81,6.88,6.808,6.841,19
20090201|2008-11-19 10:00,19,6.84,6.847,6.789,6.799,34
20090201|2008-11-19 10:30,19,6.798,6.84,6.798,6.822,118
20090201|2008-11-19 11:00,19,6.821,6.896,6.821,6.865,18
20090201|2008-11-19 11:30,19,6.899,6.908,6.85,6.87,57
20090201|2008-11-19 12:00,19,6.897,6.898,6.886,6.886,7
20090201|2008-11-19 12:30,19,6.871,6.871,6.837,6.837,4
20090201|2008-11-19 13:00,19,6.821,6.87,6.82,6.85,78
20090201|2008-11-19 13:30,19,6.852,6.859,6.849,6.855,23
20090201|2008-11-19 14:00,19,6.834,6.834,6.827,6.827,5
20090201|2008-11-19 14:30,19,6.808,6.808,6.808,6.808,1
20090201|2008-11-19 15:00,19,6.807,6.807,6.805,6.807,6
20090201|2008-11-20 03:00,20,6.805,6.805,6.805,6.805,1
20090201|2008-11-20 04:30,20,6.787,6.787,6.787,6.787,1
20090201|2008-11-20 05:00,20,6.892,6.892,6.892,6.892,1
20090201|2008-11-20 05:30,20,6.906,6.906,6.906,6.906,2
20090201|2008-11-20 06:00,20,6.887,6.887,6.887,6.887,2
20090201|2008-11-20 06:30,20,6.872,6.89,6.872,6.89,2
20090201|2008-11-20 07:00,20,6.844,6.844,6.807,6.807,135
20090201|2008-11-20 07:30,20,6.778,6.81,6.739,6.745,332
20090201|2008-11-20 08:00,20,6.74,6.74,6.568,6.568,233
20090201|2008-11-20 08:30,20,6.586,6.652,6.561,6.561,179
20090201|2008-11-20 09:00,20,6.562,6.562,6.5,6.528,118
20090201|2008-11-20 09:30,20,6.53,6.53,6.37,6.47,200
20090201|2008-11-20 10:00,20,6.436,6.469,6.428,6.43,23
20090201|2008-11-20 10:30,20,6.43,6.479,6.43,6.459,85
20090201|2008-11-20 11:00,20,6.429,6.54,6.429,6.54,21
20090201|2008-11-20 11:30,20,6.525,6.545,6.512,6.515,42
20090201|2008-11-20 12:00,20,6.516,6.517,6.46,6.474,43
20090201|2008-11-20 12:30,20,6.505,6.505,6.437,6.468,40
20090201|2008-11-20 13:00,20,6.463,6.502,6.44,6.445,39
20090201|2008-11-20 13:30,20,6.455,6.459,6.427,6.451,50
20090201|2008-11-20 14:00,20,6.441,6.45,6.441,6.45,3
20090201|2008-11-20 14:30,20,6.451,6.451,6.417,6.419,16
20090201|2008-11-20 15:00,20,6.417,6.417,6.414,6.414,2
20090201|2008-11-20 15:30,20,6.424,6.424,6.423,6.423,3
20090201|2008-11-20 19:00,21,6.395,6.401,6.395,6.401,24
20090201|2008-11-21 06:30,21,6.509,6.509,6.507,6.509,11
20090201|2008-11-21 07:00,21,6.478,6.505,6.471,6.505,52
20090201|2008-11-21 07:30,21,6.505,6.534,6.505,6.534,100
20090201|2008-11-21 08:00,21,6.533,6.563,6.518,6.529,67
20090201|2008-11-21 08:30,21,6.561,6.584,6.515,6.515,65
20090201|2008-11-21 09:00,21,6.532,6.551,6.532,6.545,17
20090201|2008-11-21 09:30,21,6.562,6.58,6.54,6.54,157
20090201|2008-11-21 10:00,21,6.56,6.569,6.533,6.569,73
20090201|2008-11-21 10:30,21,6.59,6.608,6.587,6.587,18
20090201|2008-11-21 11:00,21,6.636,6.643,6.633,6.633,22
20090201|2008-11-21 11:30,21,6.608,6.636,6.586,6.588,29
20090201|2008-11-21 12:00,21,6.568,6.568,6.543,6.543,130
20090201|2008-11-21 12:30,21,6.565,6.57,6.466,6.509,332
20090201|2008-11-21 13:00,21,6.508,6.548,6.465,6.539,138
20090201|2008-11-21 13:30,21,6.539,6.54,6.51,6.529,58
20090201|2008-11-21 14:00,21,6.55,6.559,6.55,6.555,10
20090201|2008-11-21 14:30,21,6.563,6.573,6.563,6.573,5
20090201|2008-11-21 15:30,21,6.582,6.599,6.582,6.599,4
20090201|2008-11-23 17:30,24,6.676,6.676,6.66,6.672,20
20090201|2008-11-23 18:00,24,6.672,6.673,6.67,6.671,14
20090201|2008-11-23 18:30,24,6.683,6.688,6.683,6.688,4
20090201|2008-11-23 19:00,24,6.686,6.686,6.686,6.686,1
20090201|2008-11-23 19:30,24,6.681,6.681,6.681,6.681,1
20090201|2008-11-23 20:00,24,6.674,6.675,6.674,6.675,5
20090201|2008-11-23 22:00,24,6.685,6.691,6.685,6.691,3
20090201|2008-11-23 22:30,24,6.691,6.691,6.685,6.685,3
20090201|2008-11-23 23:00,24,6.677,6.677,6.677,6.677,2
20090201|2008-11-24 02:00,24,6.677,6.677,6.677,6.677,1
20090201|2008-11-24 02:30,24,6.677,6.677,6.677,6.677,3
20090201|2008-11-24 05:00,24,6.72,6.72,6.72,6.72,7
20090201|2008-11-24 05:30,24,6.781,6.781,6.781,6.781,1
20090201|2008-11-24 06:00,24,6.775,6.775,6.77,6.77,3
20090201|2008-11-24 07:00,24,6.755,6.755,6.706,6.706,2
20090201|2008-11-24 07:30,24,6.73,6.749,6.723,6.725,64
20090201|2008-11-24 08:00,24,6.732,6.765,6.709,6.722,179
20090201|2008-11-24 08:30,24,6.721,6.728,6.692,6.705,110
20090201|2008-11-24 09:00,24,6.718,6.745,6.718,6.745,76
20090201|2008-11-24 09:30,24,6.745,6.777,6.741,6.741,74
20090201|2008-11-24 10:00,24,6.745,6.745,6.655,6.667,226
20090201|2008-11-24 10:30,24,6.685,6.72,6.685,6.708,39
20090201|2008-11-24 11:00,24,6.704,6.719,6.691,6.7,87
20090201|2008-11-24 11:30,24,6.725,6.767,6.707,6.765,149
20090201|2008-11-24 12:00,24,6.765,6.885,6.763,6.866,361
20090201|2008-11-24 12:30,24,6.864,6.872,6.846,6.863,493
20090201|2008-11-24 13:00,24,6.849,6.853,6.816,6.853,220
20090201|2008-11-24 13:30,24,6.854,6.875,6.847,6.854,242
20090201|2008-11-24 14:00,24,6.856,6.856,6.848,6.848,7
20090201|2008-11-24 14:30,24,6.84,6.847,6.84,6.847,10
20090201|2008-11-24 15:00,24,6.852,6.852,6.847,6.847,2
20090201|2008-11-24 15:30,24,6.846,6.85,6.846,6.85,11
20090201|2008-11-24 16:00,24,6.84,6.84,6.836,6.84,14
20090201|2008-11-24 17:00,25,6.872,6.872,6.872,6.872,1
20090201|2008-11-24 17:30,25,6.854,6.854,6.854,6.854,1
20090201|2008-11-24 20:30,25,6.848,6.848,6.848,6.848,1
20090201|2008-11-24 22:30,25,6.815,6.84,6.801,6.81,6
20090201|2008-11-25 00:30,25,6.8,6.8,6.8,6.8,1
20090201|2008-11-25 04:30,25,6.768,6.768,6.765,6.765,10
20090201|2008-11-25 05:00,25,6.751,6.755,6.751,6.755,6
20090201|2008-11-25 05:30,25,6.753,6.758,6.72,6.733,16
20090201|2008-11-25 06:00,25,6.739,6.755,6.739,6.755,12
20090201|2008-11-25 06:30,25,6.719,6.734,6.719,6.733,44
20090201|2008-11-25 07:00,25,6.71,6.736,6.699,6.736,50
20090201|2008-11-25 07:30,25,6.72,6.796,6.71,6.72,164
20090201|2008-11-25 08:00,25,6.72,6.735,6.582,6.612,717
20090201|2008-11-25 08:30,25,6.609,6.609,6.516,6.561,410
20090201|2008-11-25 09:00,25,6.559,6.608,6.541,6.552,145
20090201|2008-11-25 09:30,25,6.55,6.552,6.465,6.473,404
20090201|2008-11-25 10:00,25,6.46,6.479,6.43,6.444,197
20090201|2008-11-25 10:30,25,6.435,6.487,6.387,6.487,307
20090201|2008-11-25 11:00,25,6.472,6.477,6.411,6.444,128
20090201|2008-11-25 11:30,25,6.443,6.47,6.407,6.42,231
20090201|2008-11-25 12:00,25,6.427,6.448,6.397,6.44,150
20090201|2008-11-25 12:30,25,6.437,6.459,6.415,6.429,103
20090201|2008-11-25 13:00,25,6.438,6.455,6.425,6.439,173
20090201|2008-11-25 13:30,25,6.43,6.431,6.406,6.406,32
20090201|2008-11-25 14:00,25,6.403,6.426,6.399,6.425,15
20090201|2008-11-25 15:00,25,6.44,6.443,6.44,6.443,3
20090201|2008-11-25 15:30,25,6.443,6.443,6.443,6.443,1
20090201|2008-11-25 16:00,25,6.437,6.437,6.437,6.437,1
20090201|2008-11-25 17:30,26,6.475,6.493,6.475,6.493,2
20090201|2008-11-25 18:30,26,6.557,6.56,6.545,6.545,10
20090201|2008-11-26 01:30,26,6.48,6.48,6.48,6.48,1
20090201|2008-11-26 03:00,26,6.514,6.514,6.514,6.514,1
20090201|2008-11-26 04:30,26,6.513,6.513,6.48,6.48,22
20090201|2008-11-26 05:00,26,6.505,6.52,6.488,6.495,11
20090201|2008-11-26 05:30,26,6.532,6.532,6.518,6.518,10
20090201|2008-11-26 06:00,26,6.489,6.491,6.481,6.491,10
20090201|2008-11-26 06:30,26,6.48,6.48,6.453,6.453,54
20090201|2008-11-26 07:00,26,6.416,6.435,6.416,6.435,75
20090201|2008-11-26 07:30,26,6.439,6.467,6.418,6.464,157
20090201|2008-11-26 08:00,26,6.468,6.511,6.468,6.501,170
20090201|2008-11-26 08:30,26,6.5,6.535,6.499,6.504,220
20090201|2008-11-26 09:00,26,6.505,6.505,6.446,6.487,276
20090201|2008-11-26 09:30,26,6.506,6.506,6.414,6.465,181
20090201|2008-11-26 10:00,26,6.47,6.52,6.47,6.495,95
20090201|2008-11-26 10:30,26,6.482,6.554,6.44,6.547,179
20090201|2008-11-26 11:00,26,6.579,6.733,6.558,6.718,962
20090201|2008-11-26 11:30,26,6.701,6.851,6.673,6.84,392
20090201|2008-11-26 12:00,26,6.844,6.996,6.844,6.864,707
20090201|2008-11-26 12:30,26,6.875,6.896,6.838,6.882,120
20090201|2008-11-26 13:00,26,6.89,6.935,6.868,6.868,154
20090201|2008-11-26 13:30,26,6.863,6.864,6.79,6.792,235
20090201|2008-11-26 14:00,26,6.791,6.791,6.772,6.79,67
20090201|2008-11-26 14:30,26,6.805,6.815,6.793,6.806,13
20090201|2008-11-26 17:30,28,6.739,6.739,6.739,6.739,1
20090201|2008-11-26 18:00,28,6.747,6.747,6.702,6.702,7
20090201|2008-11-27 06:30,28,6.803,6.803,6.803,6.803,3
20090201|2008-11-27 07:00,28,6.799,6.8,6.799,6.8,10
20090201|2008-11-27 10:30,28,6.861,6.861,6.861,6.861,1
20090201|2008-11-27 11:30,28,6.86,6.86,6.856,6.856,3
20090201|2008-11-27 12:30,28,6.85,6.85,6.842,6.847,14
20090201|2008-11-27 13:00,28,6.809,6.809,6.795,6.795,4
20090201|2008-11-27 14:00,28,6.795,6.795,6.795,6.795,12
20090201|2008-11-27 14:30,28,6.795,6.795,6.795,6.795,2
20090201|2008-11-27 15:00,28,6.795,6.795,6.795,6.795,14
20090201|2008-11-27 15:30,28,6.785,6.785,6.785,6.785,12
20090201|2008-11-27 17:00,28,6.785,6.785,6.775,6.775,47
20090201|2008-11-27 17:30,28,6.778,6.778,6.778,6.778,1
20090201|2008-11-27 18:00,28,6.775,6.775,6.765,6.765,6
20090201|2008-11-27 19:00,28,6.783,6.783,6.765,6.765,19
20090201|2008-11-27 19:30,28,6.765,6.83,6.765,6.83,2
20090201|2008-11-27 20:00,28,6.765,6.765,6.765,6.765,5
20090201|2008-11-27 20:30,28,6.765,6.765,6.755,6.755,14
20090201|2008-11-27 21:00,28,6.755,6.755,6.755,6.755,29
20090201|2008-11-27 21:30,28,6.749,6.77,6.749,6.77,5
20090201|2008-11-27 22:00,28,6.75,6.75,6.748,6.749,3
20090201|2008-11-27 22:30,28,6.745,6.756,6.745,6.756,11
20090201|2008-11-27 23:00,28,6.745,6.745,6.745,6.745,6
20090201|2008-11-27 23:30,28,6.745,6.745,6.745,6.745,5
20090201|2008-11-28 00:00,28,6.745,6.745,6.745,6.745,9
20090201|2008-11-28 02:00,28,6.74,6.74,6.74,6.74,3
20090201|2008-11-28 02:30,28,6.74,6.74,6.74,6.74,1
20090201|2008-11-28 03:00,28,6.757,6.757,6.757,6.757,1
20090201|2008-11-28 05:00,28,6.775,6.775,6.775,6.775,1
20090201|2008-11-28 05:30,28,6.735,6.735,6.735,6.735,4
20090201|2008-11-28 06:00,28,6.735,6.735,6.735,6.735,11
20090201|2008-11-28 06:30,28,6.776,6.776,6.775,6.775,5
20090201|2008-11-28 07:00,28,6.787,6.787,6.69,6.69,22
20090201|2008-11-28 07:30,28,6.69,6.702,6.68,6.699,89
20090201|2008-11-28 08:00,28,6.701,6.703,6.605,6.614,443
20090201|2008-11-28 08:30,28,6.607,6.609,6.442,6.465,737
20090201|2008-11-28 09:00,28,6.465,6.465,6.318,6.335,710
20090201|2008-11-28 09:30,28,6.335,6.384,6.33,6.345,86
20090201|2008-11-28 10:00,28,6.35,6.405,6.347,6.366,154
20090201|2008-11-28 10:30,28,6.363,6.404,6.363,6.38,38
20090201|2008-11-28 11:00,28,6.382,6.433,6.381,6.418,47
20090201|2008-11-28 11:30,28,6.438,6.493,6.421,6.476,51
20090201|2008-11-28 12:00,28,6.476,6.575,6.46,6.575,132
20090201|2008-11-28 12:30,28,6.575,6.575,6.49,6.531,107
20090201|2008-11-28 13:00,28,6.564,6.59,6.555,6.567,23
20090201|2008-11-30 17:00,1,6.546,6.546,6.546,6.546,1
20090201|2008-11-30 17:30,1,6.55,6.55,6.546,6.546,4
20090201|2008-11-30 21:30,1,6.595,6.62,6.595,6.62,9
20090201|2008-11-30 22:00,1,6.563,6.563,6.549,6.549,8
20090201|2008-11-30 22:30,1,6.495,6.495,6.495,6.495,1
20090201|2008-11-30 23:00,1,6.52,6.584,6.52,6.584,2
20090201|2008-12-01 00:30,1,6.599,6.599,6.599,6.599,7
20090201|2008-12-01 01:00,1,6.621,6.621,6.621,6.621,5
20090201|2008-12-01 01:30,1,6.559,6.559,6.532,6.532,3
20090201|2008-12-01 02:00,1,6.601,6.601,6.601,6.601,4
20090201|2008-12-01 02:30,1,6.566,6.603,6.566,6.578,6
20090201|2008-12-01 03:30,1,6.525,6.525,6.525,6.525,5
20090201|2008-12-01 04:30,1,6.561,6.561,6.561,6.561,5
20090201|2008-12-01 05:30,1,6.482,6.483,6.47,6.47,4
20090201|2008-12-01 06:00,1,6.482,6.482,6.482,6.482,2
20090201|2008-12-01 06:30,1,6.498,6.498,6.498,6.498,1
20090201|2008-12-01 07:00,1,6.47,6.47,6.439,6.439,143
20090201|2008-12-01 07:30,1,6.438,6.495,6.438,6.46,36
20090201|2008-12-01 08:00,1,6.46,6.516,6.46,6.491,175
20090201|2008-12-01 08:30,1,6.491,6.491,6.44,6.449,507
20090201|2008-12-01 09:00,1,6.45,6.455,6.433,6.443,141
20090201|2008-12-01 09:30,1,6.451,6.484,6.443,6.443,160
20090201|2008-12-01 10:00,1,6.442,6.48,6.43,6.447,116
20090201|2008-12-01 10:30,1,6.44,6.524,6.418,6.52,202
20090201|2008-12-01 11:00,1,6.53,6.677,6.521,6.655,175
20090201|2008-12-01 11:30,1,6.635,6.635,6.597,6.62,72
20090201|2008-12-01 12:00,1,6.62,6.703,6.62,6.666,225
20090201|2008-12-01 12:30,1,6.682,6.711,6.627,6.646,157
20090201|2008-12-01 13:00,1,6.64,6.681,6.627,6.641,160
20090201|2008-12-01 13:30,1,6.642,6.65,6.638,6.65,42
20090201|2008-12-01 14:00,1,6.646,6.648,6.637,6.639,19
20090201|2008-12-01 14:30,1,6.637,6.637,6.59,6.59,32
20090201|2008-12-01 15:30,1,6.551,6.551,6.536,6.537,11
20090201|2008-12-01 19:30,2,6.534,6.534,6.534,6.534,1
20090201|2008-12-01 20:00,2,6.589,6.598,6.589,6.598,2
20090201|2008-12-01 22:00,2,6.538,6.538,6.538,6.538,5
20090201|2008-12-02 02:30,2,6.51,6.577,6.475,6.577,29
20090201|2008-12-02 03:00,2,6.512,6.512,6.512,6.512,1
20090201|2008-12-02 04:30,2,6.55,6.55,6.541,6.541,2
20090201|2008-12-02 05:00,2,6.577,6.58,6.577,6.58,29
20090201|2008-12-02 05:30,2,6.58,6.611,6.58,6.611,37
20090201|2008-12-02 06:00,2,6.65,6.65,6.65,6.65,1
20090201|2008-12-02 06:30,2,6.658,6.659,6.636,6.636,3
20090201|2008-12-02 07:00,2,6.637,6.657,6.637,6.657,6
20090201|2008-12-02 07:30,2,6.664,6.664,6.615,6.615,57
20090201|2008-12-02 08:00,2,6.624,6.679,6.613,6.652,318
20090201|2008-12-02 08:30,2,6.652,6.662,6.517,6.56,338
20090201|2008-12-02 09:00,2,6.555,6.608,6.555,6.575,172
20090201|2008-12-02 09:30,2,6.586,6.586,6.438,6.45,266
20090201|2008-12-02 10:00,2,6.445,6.454,6.391,6.406,313
20090201|2008-12-02 10:30,2,6.414,6.483,6.41,6.466,95
20090201|2008-12-02 11:00,2,6.46,6.5,6.446,6.495,67
20090201|2008-12-02 11:30,2,6.495,6.52,6.473,6.5,63
20090201|2008-12-02 12:00,2,6.506,6.508,6.489,6.497,39
20090201|2008-12-02 12:30,2,6.492,6.492,6.448,6.457,187
20090201|2008-12-02 13:00,2,6.474,6.478,6.436,6.44,112
20090201|2008-12-02 13:30,2,6.448,6.467,6.447,6.467,15
20090201|2008-12-02 14:00,2,6.461,6.476,6.453,6.464,14
20090201|2008-12-02 14:30,2,6.472,6.472,6.456,6.465,19
20090201|2008-12-02 15:00,2,6.47,6.474,6.47,6.474,5
20090201|2008-12-02 15:30,2,6.47,6.477,6.462,6.477,8
20090201|2008-12-02 17:00,3,6.48,6.48,6.438,6.438,19
20090201|2008-12-02 17:30,3,6.456,6.456,6.456,6.456,2
20090201|2008-12-02 18:00,3,6.478,6.478,6.478,6.478,1
20090201|2008-12-02 18:30,3,6.479,6.479,6.479,6.479,1
20090201|2008-12-02 19:00,3,6.456,6.456,6.456,6.456,1
20090201|2008-12-02 20:00,3,6.47,6.47,6.47,6.47,2
20090201|2008-12-03 03:00,3,6.443,6.443,6.443,6.443,1
20090201|2008-12-03 03:30,3,6.442,6.442,6.442,6.442,5
20090201|2008-12-03 05:00,3,6.409,6.409,6.401,6.401,8
20090201|2008-12-03 05:30,3,6.4,6.4,6.4,6.4,13
20090201|2008-12-03 06:00,3,6.416,6.416,6.416,6.416,1
20090201|2008-12-03 07:00,3,6.378,6.402,6.378,6.402,21
20090201|2008-12-03 07:30,3,6.405,6.429,6.398,6.398,41
20090201|2008-12-03 08:00,3,6.4,6.418,6.336,6.397,288
20090201|2008-12-03 08:30,3,6.393,6.393,6.33,6.335,160
20090201|2008-12-03 09:00,3,6.331,6.346,6.314,6.33,152
20090201|2008-12-03 09:30,3,6.325,6.444,6.324,6.424,532
20090201|2008-12-03 10:00,3,6.421,6.483,6.42,6.468,110
20090201|2008-12-03 10:30,3,6.468,6.492,6.449,6.474,156
20090201|2008-12-03 11:00,3,6.475,6.492,6.45,6.485,103
20090201|2008-12-03 11:30,3,6.486,6.486,6.401,6.403,92
20090201|2008-12-03 12:00,3,6.4,6.408,6.389,6.39,209
20090201|2008-12-03 12:30,3,6.376,6.4,6.373,6.388,54
20090201|2008-12-03 13:00,3,6.384,6.384,6.34,6.377,116
20090201|2008-12-03 13:30,3,6.377,6.387,6.377,6.387,57
20090201|2008-12-03 14:00,3,6.382,6.382,6.38,6.38,4
20090201|2008-12-03 14:30,3,6.396,6.397,6.392,6.396,12
20090201|2008-12-03 16:00,3,6.394,6.394,6.393,6.393,4
20090201|2008-12-03 19:00,4,6.395,6.395,6.376,6.376,4
20090201|2008-12-03 20:00,4,6.402,6.402,6.402,6.402,1
20090201|2008-12-03 20:30,4,6.385,6.385,6.375,6.375,3
20090201|2008-12-03 21:00,4,6.337,6.337,6.337,6.337,4
20090201|2008-12-03 21:30,4,6.325,6.325,6.325,6.325,1
20090201|2008-12-03 22:30,4,6.333,6.333,6.333,6.333,1
20090201|2008-12-04 04:30,4,6.37,6.37,6.37,6.37,1
20090201|2008-12-04 06:00,4,6.325,6.367,6.323,6.367,12
20090201|2008-12-04 06:30,4,6.368,6.404,6.368,6.398,8
20090201|2008-12-04 07:00,4,6.389,6.392,6.354,6.358,57
20090201|2008-12-04 07:30,4,6.361,6.378,6.331,6.378,91
20090201|2008-12-04 08:00,4,6.363,6.401,6.336,6.351,147
20090201|2008-12-04 08:30,4,6.361,6.361,6.315,6.338,184
20090201|2008-12-04 09:00,4,6.33,6.37,6.327,6.358,285
20090201|2008-12-04 09:30,4,6.354,6.442,6.086,6.14,712
20090201|2008-12-04 10:00,4,6.148,6.166,6.085,6.147,408
20090201|2008-12-04 10:30,4,6.141,6.141,6.036,6.04,1154
20090201|2008-12-04 11:00,4,6.04,6.058,5.989,6.025,697
20090201|2008-12-04 11:30,4,6.034,6.099,6.028,6.059,132
20090201|2008-12-04 12:00,4,6.066,6.095,6.065,6.067,155
20090201|2008-12-04 12:30,4,6.056,6.056,6.015,6.048,264
20090201|2008-12-04 13:00,4,6.048,6.07,6.042,6.064,412
20090201|2008-12-04 13:30,4,6.061,6.072,6.055,6.064,133
20090201|2008-12-04 14:00,4,6.04,6.045,6.04,6.041,6
20090201|2008-12-04 14:30,4,6.035,6.045,6.033,6.045,6
20090201|2008-12-04 15:00,4,6.052,6.061,6.052,6.058,4
20090201|2008-12-04 15:30,4,6.063,6.063,6.063,6.063,1
20090201|2008-12-04 16:00,4,6.048,6.048,6.048,6.048,1
20090201|2008-12-04 17:00,5,5.951,5.97,5.95,5.97,5
20090201|2008-12-04 20:00,5,5.995,5.995,5.995,5.995,1
20090201|2008-12-04 20:30,5,5.986,5.986,5.986,5.986,1
20090201|2008-12-04 22:30,5,5.924,5.924,5.924,5.924,1
20090201|2008-12-05 01:30,5,5.948,5.948,5.948,5.948,3
20090201|2008-12-05 02:00,5,5.94,5.94,5.93,5.93,15
20090201|2008-12-05 02:30,5,5.932,5.935,5.921,5.921,27
20090201|2008-12-05 03:00,5,5.921,5.921,5.914,5.916,47
20090201|2008-12-05 03:30,5,5.912,5.912,5.896,5.896,14
20090201|2008-12-05 04:00,5,5.895,5.895,5.848,5.848,8
20090201|2008-12-05 04:30,5,5.86,5.86,5.823,5.823,35
20090201|2008-12-05 05:00,5,5.817,5.827,5.801,5.802,79
20090201|2008-12-05 05:30,5,5.802,5.839,5.802,5.819,25
20090201|2008-12-05 06:00,5,5.821,5.856,5.812,5.854,250
20090201|2008-12-05 06:30,5,5.854,5.858,5.8,5.803,191
20090201|2008-12-05 07:00,5,5.821,5.841,5.793,5.803,302
20090201|2008-12-05 07:30,5,5.803,5.813,5.76,5.813,386
20090201|2008-12-05 08:00,5,5.819,5.887,5.814,5.86,442
20090201|2008-12-05 08:30,5,5.856,5.885,5.82,5.827,319
20090201|2008-12-05 09:00,5,5.823,5.836,5.8,5.8,178
20090201|2008-12-05 09:30,5,5.805,5.83,5.797,5.813,246
20090201|2008-12-05 10:00,5,5.8,5.818,5.747,5.754,149
20090201|2008-12-05 10:30,5,5.751,5.801,5.749,5.778,51
20090201|2008-12-05 11:00,5,5.775,5.78,5.754,5.78,202
20090201|2008-12-05 11:30,5,5.775,5.786,5.767,5.771,202
20090201|2008-12-05 12:00,5,5.773,5.818,5.77,5.803,261
20090201|2008-12-05 12:30,5,5.792,5.854,5.792,5.84,315
20090201|2008-12-05 13:00,5,5.842,5.842,5.762,5.766,399
20090201|2008-12-05 13:30,5,5.763,5.775,5.755,5.775,72
20090201|2008-12-05 14:00,5,5.78,5.785,5.778,5.778,21
20090201|2008-12-05 14:30,5,5.785,5.79,5.785,5.79,26
20090201|2008-12-05 15:00,5,5.789,5.79,5.787,5.79,33
20090201|2008-12-05 15:30,5,5.791,5.794,5.791,5.794,6
20090201|2008-12-07 17:00,8,5.708,5.715,5.633,5.633,11
20090201|2008-12-07 17:30,8,5.638,5.638,5.638,5.638,1
20090201|2008-12-07 18:00,8,5.627,5.64,5.627,5.64,10
20090201|2008-12-07 19:00,8,5.62,5.633,5.619,5.619,5
20090201|2008-12-07 19:30,8,5.615,5.615,5.615,5.615,1
20090201|2008-12-07 21:00,8,5.633,5.633,5.633,5.633,11
20090201|2008-12-07 22:00,8,5.6,5.6,5.565,5.571,14
20090201|2008-12-07 22:30,8,5.571,5.585,5.571,5.58,10
20090201|2008-12-07 23:00,8,5.58,5.593,5.58,5.58,6
20090201|2008-12-07 23:30,8,5.575,5.575,5.575,5.575,5
20090201|2008-12-08 00:00,8,5.571,5.571,5.571,5.571,2
20090201|2008-12-08 00:30,8,5.571,5.571,5.571,5.571,3
20090201|2008-12-08 01:00,8,5.577,5.577,5.573,5.573,2
20090201|2008-12-08 02:00,8,5.63,5.64,5.63,5.64,31
20090201|2008-12-08 02:30,8,5.635,5.64,5.635,5.64,8
20090201|2008-12-08 03:00,8,5.635,5.64,5.63,5.64,25
20090201|2008-12-08 03:30,8,5.63,5.634,5.63,5.632,7
20090201|2008-12-08 04:00,8,5.63,5.63,5.625,5.625,6
20090201|2008-12-08 04:30,8,5.615,5.615,5.6,5.6,3
20090201|2008-12-08 06:00,8,5.57,5.596,5.555,5.572,45
20090201|2008-12-08 06:30,8,5.593,5.61,5.593,5.609,39
20090201|2008-12-08 07:00,8,5.609,5.665,5.603,5.64,173
20090201|2008-12-08 07:30,8,5.646,5.674,5.644,5.651,320
20090201|2008-12-08 08:00,8,5.655,5.695,5.621,5.627,554
20090201|2008-12-08 08:30,8,5.64,5.693,5.607,5.693,350
20090201|2008-12-08 09:00,8,5.699,5.745,5.692,5.738,307
20090201|2008-12-08 09:30,8,5.741,5.755,5.71,5.71,112
20090201|2008-12-08 10:00,8,5.716,5.718,5.654,5.668,606
20090201|2008-12-08 10:30,8,5.671,5.672,5.528,5.531,395
20090201|2008-12-08 11:00,8,5.54,5.57,5.524,5.565,122
20090201|2008-12-08 11:30,8,5.569,5.595,5.556,5.56,152
20090201|2008-12-08 12:00,8,5.56,5.59,5.56,5.58,160
20090201|2008-12-08 12:30,8,5.56,5.585,5.546,5.568,118
20090201|2008-12-08 13:00,8,5.561,5.615,5.553,5.615,413
20090201|2008-12-08 13:30,8,5.62,5.686,5.62,5.682,240
20090201|2008-12-08 14:00,8,5.68,5.68,5.637,5.646,65
20090201|2008-12-08 14:30,8,5.646,5.651,5.627,5.627,41
20090201|2008-12-08 15:00,8,5.629,5.629,5.628,5.628,8
20090201|2008-12-08 17:30,9,5.642,5.642,5.642,5.642,1
20090201|2008-12-08 19:30,9,5.617,5.617,5.617,5.617,3
20090201|2008-12-08 20:00,9,5.61,5.61,5.61,5.61,1
20090201|2008-12-08 21:00,9,5.609,5.609,5.606,5.606,12
20090201|2008-12-08 22:00,9,5.606,5.609,5.582,5.582,3
20090201|2008-12-08 23:00,9,5.596,5.596,5.596,5.596,1
20090201|2008-12-08 23:30,9,5.622,5.622,5.622,5.622,3
20090201|2008-12-09 00:00,9,5.71,5.71,5.707,5.71,45
20090201|2008-12-09 02:00,9,5.668,5.668,5.632,5.632,4
20090201|2008-12-09 03:30,9,5.632,5.633,5.632,5.633,8
20090201|2008-12-09 04:00,9,5.633,5.633,5.633,5.633,1
20090201|2008-12-09 05:00,9,5.64,5.64,5.64,5.64,2
20090201|2008-12-09 06:00,9,5.624,5.665,5.624,5.665,19
20090201|2008-12-09 06:30,9,5.697,5.697,5.646,5.648,25
20090201|2008-12-09 07:00,9,5.657,5.657,5.588,5.588,10
20090201|2008-12-09 07:30,9,5.597,5.597,5.558,5.57,125
20090201|2008-12-09 08:00,9,5.568,5.615,5.564,5.592,300
20090201|2008-12-09 08:30,9,5.603,5.656,5.601,5.615,292
20090201|2008-12-09 09:00,9,5.606,5.619,5.572,5.58,256
20090201|2008-12-09 09:30,9,5.58,5.611,5.565,5.57,143
20090201|2008-12-09 10:00,9,5.566,5.572,5.52,5.524,270
20090201|2008-12-09 10:30,9,5.526,5.637,5.515,5.615,569
20090201|2008-12-09 11:00,9,5.623,5.725,5.618,5.645,299
20090201|2008-12-09 11:30,9,5.659,5.689,5.621,5.653,182
20090201|2008-12-09 12:00,9,5.652,5.659,5.613,5.652,76
20090201|2008-12-09 12:30,9,5.662,5.706,5.641,5.641,243
20090201|2008-12-09 13:00,9,5.641,5.685,5.62,5.62,457
20090201|2008-12-09 13:30,9,5.62,5.654,5.62,5.654,137
20090201|2008-12-09 14:00,9,5.657,5.657,5.642,5.642,5
20090201|2008-12-09 14:30,9,5.647,5.661,5.647,5.659,15
20090201|2008-12-09 15:00,9,5.666,5.675,5.665,5.675,7
20090201|2008-12-09 15:30,9,5.725,5.725,5.725,5.725,2
20090201|2008-12-09 17:00,10,5.72,5.72,5.72,5.72,1
20090201|2008-12-09 17:30,10,5.75,5.75,5.728,5.736,7
20090201|2008-12-09 22:30,10,5.698,5.698,5.698,5.698,1
20090201|2008-12-10 01:00,10,5.68,5.68,5.68,5.68,2
20090201|2008-12-10 04:00,10,5.705,5.705,5.69,5.69,6
20090201|2008-12-10 04:30,10,5.691,5.691,5.691,5.691,2
20090201|2008-12-10 05:30,10,5.645,5.658,5.645,5.648,3
20090201|2008-12-10 06:00,10,5.708,5.708,5.708,5.708,1
20090201|2008-12-10 06:30,10,5.685,5.708,5.683,5.708,24
20090201|2008-12-10 07:00,10,5.71,5.71,5.672,5.703,27
20090201|2008-12-10 07:30,10,5.715,5.719,5.68,5.68,49
20090201|2008-12-10 08:00,10,5.68,5.68,5.646,5.664,153
20090201|2008-12-10 08:30,10,5.666,5.677,5.64,5.667,113
20090201|2008-12-10 09:00,10,5.673,5.71,5.671,5.694,130
20090201|2008-12-10 09:30,10,5.684,5.687,5.622,5.64,192
20090201|2008-12-10 10:00,10,5.641,5.724,5.63,5.685,215
20090201|2008-12-10 10:30,10,5.682,5.78,5.682,5.744,237
20090201|2008-12-10 11:00,10,5.741,5.84,5.738,5.78,840
20090201|2008-12-10 11:30,10,5.754,5.784,5.721,5.738,100
20090201|2008-12-10 12:00,10,5.732,5.732,5.666,5.7,239
20090201|2008-12-10 12:30,10,5.702,5.704,5.642,5.662,769
20090201|2008-12-10 13:00,10,5.672,5.753,5.645,5.752,364
20090201|2008-12-10 13:30,10,5.752,5.753,5.717,5.732,37
20090201|2008-12-10 14:00,10,5.731,5.752,5.73,5.752,24
20090201|2008-12-10 14:30,10,5.752,5.752,5.74,5.74,28
20090201|2008-12-10 15:00,10,5.74,5.757,5.737,5.753,21
20090201|2008-12-10 15:30,10,5.757,5.757,5.757,5.757,1
20090201|2008-12-10 17:00,11,5.746,5.746,5.741,5.741,2
20090201|2008-12-10 17:30,11,5.75,5.75,5.75,5.75,1
20090201|2008-12-10 20:30,11,5.769,5.769,5.769,5.769,1
20090201|2008-12-11 03:00,11,5.758,5.758,5.758,5.758,1
20090201|2008-12-11 03:30,11,5.758,5.766,5.758,5.766,3
20090201|2008-12-11 04:00,11,5.77,5.77,5.77,5.77,4
20090201|2008-12-11 05:00,11,5.79,5.79,5.79,5.79,1
20090201|2008-12-11 05:30,11,5.74,5.74,5.74,5.74,1
20090201|2008-12-11 06:30,11,5.75,5.803,5.75,5.803,8
20090201|2008-12-11 07:00,11,5.799,5.823,5.799,5.813,13
20090201|2008-12-11 07:30,11,5.805,5.816,5.784,5.787,92
20090201|2008-12-11 08:00,11,5.794,5.794,5.751,5.765,108
20090201|2008-12-11 08:30,11,5.768,5.822,5.745,5.803,171
20090201|2008-12-11 09:00,11,5.795,5.795,5.755,5.756,151
20090201|2008-12-11 09:30,11,5.754,5.754,5.56,5.61,637
20090201|2008-12-11 10:00,11,5.615,5.66,5.6,5.626,297
20090201|2008-12-11 10:30,11,5.629,5.716,5.629,5.671,189
20090201|2008-12-11 11:00,11,5.688,5.803,5.685,5.78,161
20090201|2008-12-11 11:30,11,5.77,5.77,5.707,5.722,64
20090201|2008-12-11 12:00,11,5.725,5.74,5.7,5.706,117
20090201|2008-12-11 12:30,11,5.705,5.713,5.66,5.677,307
20090201|2008-12-11 13:00,11,5.695,5.698,5.632,5.659,228
20090201|2008-12-11 13:30,11,5.655,5.66,5.62,5.627,166
20090201|2008-12-11 14:00,11,5.627,5.632,5.624,5.627,10
20090201|2008-12-11 14:30,11,5.626,5.626,5.61,5.621,18
20090201|2008-12-11 15:00,11,5.616,5.62,5.615,5.62,5
20090201|2008-12-11 15:30,11,5.619,5.626,5.606,5.626,8
20090201|2008-12-11 17:30,12,5.599,5.599,5.599,5.599,1
20090201|2008-12-11 18:00,12,5.596,5.596,5.596,5.596,1
20090201|2008-12-11 19:00,12,5.608,5.61,5.604,5.61,3
20090201|2008-12-11 20:00,12,5.61,5.61,5.61,5.61,1
20090201|2008-12-11 20:30,12,5.61,5.61,5.61,5.61,3
20090201|2008-12-11 21:00,12,5.609,5.61,5.609,5.61,2
20090201|2008-12-11 21:30,12,5.58,5.58,5.58,5.58,2
20090201|2008-12-11 23:00,12,5.565,5.565,5.563,5.563,2
20090201|2008-12-11 23:30,12,5.565,5.565,5.565,5.565,29
20090201|2008-12-12 00:00,12,5.565,5.565,5.533,5.533,17
20090201|2008-12-12 02:00,12,5.539,5.557,5.539,5.557,10
20090201|2008-12-12 03:00,12,5.542,5.542,5.542,5.542,2
20090201|2008-12-12 03:30,12,5.542,5.542,5.534,5.534,3
20090201|2008-12-12 04:00,12,5.537,5.547,5.537,5.547,2
20090201|2008-12-12 06:00,12,5.521,5.521,5.52,5.52,2
20090201|2008-12-12 06:30,12,5.538,5.546,5.538,5.546,5
20090201|2008-12-12 07:00,12,5.538,5.545,5.534,5.542,9
20090201|2008-12-12 07:30,12,5.537,5.545,5.516,5.53,154
20090201|2008-12-12 08:00,12,5.534,5.575,5.508,5.567,328
20090201|2008-12-12 08:30,12,5.558,5.6,5.539,5.582,312
20090201|2008-12-12 09:00,12,5.576,5.605,5.57,5.605,45
20090201|2008-12-12 09:30,12,5.602,5.624,5.589,5.598,162
20090201|2008-12-12 10:00,12,5.595,5.603,5.563,5.575,44
20090201|2008-12-12 10:30,12,5.577,5.58,5.557,5.563,105
20090201|2008-12-12 11:00,12,5.575,5.576,5.541,5.543,65
20090201|2008-12-12 11:30,12,5.549,5.59,5.54,5.555,112
20090201|2008-12-12 12:00,12,5.545,5.584,5.535,5.547,141
20090201|2008-12-12 12:30,12,5.546,5.578,5.531,5.551,233
20090201|2008-12-12 13:00,12,5.541,5.579,5.513,5.513,370
20090201|2008-12-12 13:30,12,5.518,5.555,5.518,5.553,109
20090201|2008-12-12 14:00,12,5.551,5.564,5.551,5.551,32
20090201|2008-12-12 14:30,12,5.558,5.561,5.546,5.546,17
20090201|2008-12-12 15:00,12,5.54,5.545,5.54,5.545,13
20090201|2008-12-12 15:30,12,5.543,5.543,5.543,5.543,1
20090201|2008-12-12 16:00,12,5.55,5.555,5.55,5.555,10
20090201|2008-12-14 17:00,15,5.651,5.659,5.651,5.659,3
20090201|2008-12-14 17:30,15,5.66,5.66,5.659,5.66,13
20090201|2008-12-14 18:00,15,5.645,5.645,5.645,5.645,1
20090201|2008-12-14 18:30,15,5.655,5.655,5.655,5.655,1
20090201|2008-12-14 19:30,15,5.63,5.63,5.63,5.63,1
20090201|2008-12-14 20:00,15,5.623,5.636,5.623,5.636,12
20090201|2008-12-14 21:00,15,5.636,5.64,5.636,5.639,7
20090201|2008-12-14 21:30,15,5.64,5.64,5.64,5.64,4
20090201|2008-12-14 22:30,15,5.632,5.632,5.632,5.632,1
20090201|2008-12-15 00:00,15,5.61,5.61,5.61,5.61,1
20090201|2008-12-15 02:00,15,5.6,5.6,5.6,5.6,3
20090201|2008-12-15 02:30,15,5.6,5.6,5.6,5.6,1
20090201|2008-12-15 04:00,15,5.602,5.62,5.601,5.62,7
20090201|2008-12-15 05:00,15,5.626,5.64,5.626,5.64,2
20090201|2008-12-15 05:30,15,5.64,5.64,5.64,5.64,12
20090201|2008-12-15 06:00,15,5.636,5.636,5.636,5.636,1
20090201|2008-12-15 06:30,15,5.64,5.65,5.64,5.65,27
20090201|2008-12-15 07:00,15,5.65,5.67,5.64,5.67,141
20090201|2008-12-15 07:30,15,5.67,5.714,5.666,5.698,248
20090201|2008-12-15 08:00,15,5.701,5.839,5.689,5.767,553
20090201|2008-12-15 08:30,15,5.766,5.768,5.711,5.748,278
20090201|2008-12-15 09:00,15,5.746,5.803,5.746,5.794,419
20090201|2008-12-15 09:30,15,5.794,5.799,5.696,5.706,438
20090201|2008-12-15 10:00,15,5.707,5.728,5.657,5.682,303
20090201|2008-12-15 10:30,15,5.668,5.709,5.658,5.685,206
20090201|2008-12-15 11:00,15,5.687,5.71,5.674,5.675,75
20090201|2008-12-15 11:30,15,5.679,5.679,5.613,5.621,554
20090201|2008-12-15 12:00,15,5.623,5.69,5.617,5.675,380
20090201|2008-12-15 12:30,15,5.673,5.685,5.661,5.681,215
20090201|2008-12-15 13:00,15,5.677,5.685,5.64,5.684,409
20090201|2008-12-15 13:30,15,5.684,5.703,5.678,5.685,95
20090201|2008-12-15 14:00,15,5.694,5.701,5.691,5.696,42
20090201|2008-12-15 14:30,15,5.702,5.73,5.701,5.724,11
20090201|2008-12-15 15:00,15,5.717,5.717,5.711,5.711,4
20090201|2008-12-15 15:30,15,5.711,5.716,5.669,5.669,38
20090201|2008-12-15 17:00,16,5.686,5.686,5.686,5.686,4
20090201|2008-12-15 18:30,16,5.674,5.674,5.662,5.662,2
20090201|2008-12-15 22:00,16,5.666,5.666,5.666,5.666,1
20090201|2008-12-15 22:30,16,5.663,5.663,5.663,5.663,1
20090201|2008-12-15 23:00,16,5.662,5.662,5.648,5.648,2
20090201|2008-12-16 00:00,16,5.622,5.622,5.622,5.622,1
20090201|2008-12-16 03:30,16,5.639,5.639,5.639,5.639,2
20090201|2008-12-16 04:00,16,5.639,5.656,5.639,5.656,5
20090201|2008-12-16 05:00,16,5.663,5.674,5.663,5.674,7
20090201|2008-12-16 05:30,16,5.674,5.674,5.674,5.674,1
20090201|2008-12-16 06:00,16,5.671,5.674,5.658,5.658,3
20090201|2008-12-16 06:30,16,5.65,5.681,5.65,5.681,19
20090201|2008-12-16 07:00,16,5.691,5.74,5.677,5.697,69
20090201|2008-12-16 07:30,16,5.692,5.702,5.68,5.68,114
20090201|2008-12-16 08:00,16,5.678,5.731,5.645,5.722,344
20090201|2008-12-16 08:30,16,5.715,5.792,5.715,5.736,330
20090201|2008-12-16 09:00,16,5.739,5.779,5.724,5.76,186
20090201|2008-12-16 09:30,16,5.761,5.772,5.71,5.728,166
20090201|2008-12-16 10:00,16,5.728,5.788,5.728,5.77,256
20090201|2008-12-16 10:30,16,5.776,5.805,5.758,5.8,207
20090201|2008-12-16 11:00,16,5.796,5.801,5.723,5.742,133
20090201|2008-12-16 11:30,16,5.742,5.787,5.721,5.782,197
20090201|2008-12-16 12:00,16,5.785,5.788,5.758,5.766,61
20090201|2008-12-16 12:30,16,5.763,5.764,5.73,5.75,250
20090201|2008-12-16 13:00,16,5.752,5.788,5.742,5.788,496
20090201|2008-12-16 13:30,16,5.789,5.798,5.778,5.781,193
20090201|2008-12-16 14:00,16,5.784,5.837,5.784,5.837,62
20090201|2008-12-16 14:30,16,5.835,5.835,5.812,5.828,27
20090201|2008-12-16 15:00,16,5.836,5.85,5.829,5.85,19
20090201|2008-12-16 15:30,16,5.835,5.835,5.835,5.835,2
20090201|2008-12-16 16:00,16,5.846,5.85,5.846,5.85,5
20090201|2008-12-16 17:30,17,5.85,5.85,5.845,5.85,6
20090201|2008-12-16 20:30,17,5.88,5.88,5.88,5.88,30
20090201|2008-12-16 21:00,17,5.88,5.88,5.88,5.88,3
20090201|2008-12-16 22:00,17,5.861,5.861,5.861,5.861,1
20090201|2008-12-16 23:30,17,5.83,5.83,5.828,5.828,2
20090201|2008-12-17 02:00,17,5.839,5.839,5.839,5.839,1
20090201|2008-12-17 02:30,17,5.821,5.821,5.818,5.818,4
20090201|2008-12-17 03:30,17,5.844,5.844,5.844,5.844,3
20090201|2008-12-17 04:00,17,5.813,5.813,5.796,5.796,31
20090201|2008-12-17 04:30,17,5.804,5.809,5.804,5.809,4
20090201|2008-12-17 05:30,17,5.84,5.84,5.81,5.81,10
20090201|2008-12-17 06:00,17,5.816,5.816,5.8,5.8,17
20090201|2008-12-17 06:30,17,5.797,5.804,5.79,5.79,27
20090201|2008-12-17 07:00,17,5.823,5.837,5.8,5.827,48
20090201|2008-12-17 07:30,17,5.833,5.833,5.804,5.812,40
20090201|2008-12-17 08:00,17,5.809,5.865,5.795,5.8,483
20090201|2008-12-17 08:30,17,5.8,5.836,5.795,5.829,399
20090201|2008-12-17 09:00,17,5.824,5.831,5.794,5.798,421
20090201|2008-12-17 09:30,17,5.778,5.778,5.627,5.656,1089
20090201|2008-12-17 10:00,17,5.667,5.67,5.634,5.642,973
20090201|2008-12-17 10:30,17,5.639,5.665,5.624,5.653,1363
20090201|2008-12-17 11:00,17,5.654,5.669,5.572,5.572,970
20090201|2008-12-17 11:30,17,5.57,5.587,5.523,5.584,671
20090201|2008-12-17 12:00,17,5.584,5.649,5.571,5.622,296
20090201|2008-12-17 12:30,17,5.63,5.675,5.602,5.614,365
20090201|2008-12-17 13:00,17,5.615,5.674,5.613,5.674,258
20090201|2008-12-17 13:30,17,5.669,5.674,5.649,5.65,77
20090201|2008-12-17 14:00,17,5.661,5.662,5.656,5.661,39
20090201|2008-12-17 14:30,17,5.656,5.663,5.643,5.649,30
20090201|2008-12-17 15:00,17,5.647,5.655,5.645,5.645,11
20090201|2008-12-17 15:30,17,5.641,5.641,5.641,5.641,1
20090201|2008-12-17 18:00,18,5.641,5.641,5.6,5.639,6
20090201|2008-12-17 19:30,18,5.657,5.657,5.657,5.657,3
20090201|2008-12-17 20:00,18,5.603,5.654,5.556,5.59,20
20090201|2008-12-17 20:30,18,5.59,5.59,5.59,5.59,3
20090201|2008-12-17 21:00,18,5.59,5.59,5.575,5.58,14
20090201|2008-12-17 21:30,18,5.58,5.651,5.58,5.651,7
20090201|2008-12-18 00:00,18,5.586,5.586,5.586,5.586,1
20090201|2008-12-18 00:30,18,5.63,5.63,5.63,5.63,1
20090201|2008-12-18 01:00,18,5.63,5.63,5.63,5.63,1
20090201|2008-12-18 01:30,18,5.642,5.642,5.642,5.642,1
20090201|2008-12-18 02:30,18,5.649,5.649,5.649,5.649,2
20090201|2008-12-18 03:00,18,5.659,5.668,5.659,5.666,8
20090201|2008-12-18 03:30,18,5.666,5.668,5.666,5.668,7
20090201|2008-12-18 04:00,18,5.668,5.668,5.668,5.668,2
20090201|2008-12-18 04:30,18,5.657,5.657,5.65,5.651,10
20090201|2008-12-18 05:00,18,5.609,5.618,5.6,5.618,7
20090201|2008-12-18 05:30,18,5.608,5.608,5.59,5.59,6
20090201|2008-12-18 06:00,18,5.59,5.6,5.59,5.598,7
20090201|2008-12-18 06:30,18,5.579,5.586,5.579,5.586,2
20090201|2008-12-18 07:00,18,5.595,5.595,5.573,5.586,25
20090201|2008-12-18 07:30,18,5.582,5.626,5.582,5.621,294
20090201|2008-12-18 08:00,18,5.622,5.67,5.6,5.623,556
20090201|2008-12-18 08:30,18,5.615,5.626,5.544,5.569,679
20090201|2008-12-18 09:00,18,5.573,5.608,5.569,5.606,212
20090201|2008-12-18 09:30,18,5.612,5.792,5.612,5.677,862
20090201|2008-12-18 10:00,18,5.674,5.702,5.625,5.679,646
20090201|2008-12-18 10:30,18,5.696,5.784,5.69,5.713,809
20090201|2008-12-18 11:00,18,5.721,5.743,5.69,5.69,480
20090201|2008-12-18 11:30,18,5.687,5.687,5.645,5.646,137
20090201|2008-12-18 12:00,18,5.664,5.672,5.637,5.649,174
20090201|2008-12-18 12:30,18,5.655,5.655,5.6,5.6,251
20090201|2008-12-18 13:00,18,5.601,5.631,5.597,5.614,343
20090201|2008-12-18 13:30,18,5.612,5.63,5.606,5.623,119
20090201|2008-12-18 14:00,18,5.627,5.627,5.604,5.607,54
20090201|2008-12-18 14:30,18,5.616,5.616,5.606,5.611,44
20090201|2008-12-18 15:00,18,5.618,5.619,5.61,5.619,13
20090201|2008-12-18 15:30,18,5.618,5.618,5.618,5.618,1
20090201|2008-12-18 16:00,18,5.618,5.618,5.618,5.618,5
20090201|2008-12-18 17:00,19,5.633,5.64,5.623,5.623,6
20090201|2008-12-18 19:30,19,5.62,5.62,5.62,5.62,1
20090201|2008-12-19 00:00,19,5.62,5.62,5.62,5.62,3
20090201|2008-12-19 01:30,19,5.62,5.62,5.62,5.62,2
20090201|2008-12-19 02:00,19,5.64,5.64,5.64,5.64,1
20090201|2008-12-19 02:30,19,5.634,5.634,5.634,5.634,1
20090201|2008-12-19 03:00,19,5.643,5.643,5.64,5.64,2
20090201|2008-12-19 03:30,19,5.631,5.631,5.631,5.631,10
20090201|2008-12-19 04:30,19,5.636,5.636,5.635,5.635,4
20090201|2008-12-19 05:00,19,5.639,5.639,5.6,5.6,18
20090201|2008-12-19 05:30,19,5.593,5.593,5.574,5.575,12
20090201|2008-12-19 06:00,19,5.575,5.594,5.575,5.58,12
20090201|2008-12-19 06:30,19,5.576,5.577,5.533,5.533,55
20090201|2008-12-19 07:00,19,5.544,5.59,5.544,5.59,47
20090201|2008-12-19 07:30,19,5.588,5.605,5.576,5.602,67
20090201|2008-12-19 08:00,19,5.608,5.691,5.601,5.689,557
20090201|2008-12-19 08:30,19,5.694,5.71,5.661,5.69,356
20090201|2008-12-19 09:00,19,5.687,5.71,5.665,5.696,418
20090201|2008-12-19 09:30,19,5.696,5.75,5.696,5.714,750
20090201|2008-12-19 10:00,19,5.715,5.717,5.67,5.688,260
20090201|2008-12-19 10:30,19,5.693,5.701,5.666,5.675,235
20090201|2008-12-19 11:00,19,5.676,5.683,5.643,5.681,204
20090201|2008-12-19 11:30,19,5.684,5.703,5.676,5.676,178
20090201|2008-12-19 12:00,19,5.676,5.676,5.642,5.642,201
20090201|2008-12-19 12:30,19,5.65,5.666,5.397,5.429,1234
20090201|2008-12-19 13:00,19,5.424,5.424,5.326,5.387,2521
20090201|2008-12-19 13:30,19,5.39,5.393,5.35,5.36,327
20090201|2008-12-19 14:00,19,5.36,5.382,5.36,5.379,112
20090201|2008-12-19 14:30,19,5.382,5.387,5.376,5.376,105
20090201|2008-12-19 15:00,19,5.389,5.39,5.372,5.384,15
20090201|2008-12-19 15:30,19,5.38,5.38,5.38,5.38,1
20090201|2008-12-19 16:00,19,5.38,5.383,5.38,5.383,4
20090201|2008-12-21 17:00,22,5.358,5.365,5.316,5.327,119
20090201|2008-12-21 17:30,22,5.327,5.35,5.327,5.35,5
20090201|2008-12-21 18:00,22,5.359,5.377,5.355,5.376,4
20090201|2008-12-21 18:30,22,5.378,5.4,5.378,5.38,13
20090201|2008-12-21 19:00,22,5.386,5.391,5.381,5.391,3
20090201|2008-12-21 19:30,22,5.394,5.394,5.38,5.393,5
20090201|2008-12-21 20:30,22,5.388,5.391,5.388,5.391,4
20090201|2008-12-21 21:30,22,5.39,5.39,5.39,5.39,4
20090201|2008-12-21 22:00,22,5.38,5.38,5.38,5.38,7
20090201|2008-12-21 22:30,22,5.38,5.38,5.374,5.375,8
20090201|2008-12-21 23:00,22,5.375,5.375,5.375,5.375,3
20090201|2008-12-22 00:00,22,5.36,5.36,5.36,5.36,1
20090201|2008-12-22 00:30,22,5.344,5.344,5.344,5.344,1
20090201|2008-12-22 03:00,22,5.361,5.361,5.361,5.361,2
20090201|2008-12-22 03:30,22,5.356,5.356,5.355,5.355,2
20090201|2008-12-22 04:00,22,5.328,5.338,5.327,5.338,9
20090201|2008-12-22 04:30,22,5.311,5.32,5.311,5.32,7
20090201|2008-12-22 05:00,22,5.32,5.32,5.282,5.282,29
20090201|2008-12-22 05:30,22,5.281,5.32,5.28,5.317,23
20090201|2008-12-22 06:00,22,5.32,5.32,5.307,5.32,24
20090201|2008-12-22 06:30,22,5.32,5.36,5.32,5.355,34
20090201|2008-12-22 07:00,22,5.355,5.374,5.352,5.352,58
20090201|2008-12-22 07:30,22,5.354,5.37,5.353,5.36,30
20090201|2008-12-22 08:00,22,5.358,5.37,5.337,5.347,583
20090201|2008-12-22 08:30,22,5.359,5.359,5.3,5.316,805
20090201|2008-12-22 09:00,22,5.316,5.316,5.245,5.265,1426
20090201|2008-12-22 09:30,22,5.265,5.27,5.249,5.255,620
20090201|2008-12-22 10:00,22,5.252,5.288,5.252,5.273,248
20090201|2008-12-22 10:30,22,5.268,5.328,5.268,5.325,315
20090201|2008-12-22 11:00,22,5.325,5.335,5.316,5.32,189
20090201|2008-12-22 11:30,22,5.32,5.326,5.299,5.307,241
20090201|2008-12-22 12:00,22,5.3,5.325,5.288,5.306,438
20090201|2008-12-22 12:30,22,5.305,5.32,5.28,5.288,225
20090201|2008-12-22 13:00,22,5.293,5.335,5.29,5.335,474
20090201|2008-12-22 13:30,22,5.337,5.378,5.333,5.371,119
20090201|2008-12-22 14:00,22,5.367,5.387,5.359,5.379,50
20090201|2008-12-22 14:30,22,5.377,5.405,5.373,5.404,89
20090201|2008-12-22 15:00,22,5.405,5.41,5.389,5.389,23
20090201|2008-12-22 15:30,22,5.39,5.395,5.385,5.391,52
20090201|2008-12-22 16:00,22,5.385,5.386,5.384,5.386,7
20090201|2008-12-22 17:00,23,5.39,5.39,5.39,5.39,1
20090201|2008-12-22 18:00,23,5.387,5.387,5.387,5.387,1
20090201|2008-12-22 18:30,23,5.376,5.379,5.366,5.379,4
20090201|2008-12-22 19:30,23,5.383,5.383,5.383,5.383,1
20090201|2008-12-22 20:00,23,5.388,5.388,5.388,5.388,1
20090201|2008-12-22 20:30,23,5.39,5.39,5.39,5.39,5
20090201|2008-12-22 22:00,23,5.385,5.385,5.385,5.385,2
20090201|2008-12-22 22:30,23,5.37,5.37,5.363,5.363,11
20090201|2008-12-22 23:00,23,5.363,5.402,5.363,5.38,19
20090201|2008-12-23 00:00,23,5.391,5.391,5.372,5.389,3
20090201|2008-12-23 00:30,23,5.37,5.396,5.37,5.395,5
20090201|2008-12-23 01:00,23,5.405,5.443,5.405,5.436,40
20090201|2008-12-23 01:30,23,5.449,5.45,5.449,5.45,5
20090201|2008-12-23 02:00,23,5.423,5.423,5.412,5.412,2
20090201|2008-12-23 02:30,23,5.412,5.419,5.392,5.392,5
20090201|2008-12-23 03:00,23,5.391,5.4,5.389,5.39,18
20090201|2008-12-23 03:30,23,5.395,5.397,5.388,5.388,10
20090201|2008-12-23 04:00,23,5.396,5.421,5.396,5.415,11
20090201|2008-12-23 04:30,23,5.406,5.414,5.406,5.414,2
20090201|2008-12-23 05:00,23,5.42,5.428,5.42,5.427,10
20090201|2008-12-23 05:30,23,5.43,5.43,5.398,5.405,6
20090201|2008-12-23 06:00,23,5.414,5.414,5.38,5.391,13
20090201|2008-12-23 06:30,23,5.398,5.398,5.398,5.398,1
20090201|2008-12-23 07:00,23,5.389,5.41,5.389,5.41,35
20090201|2008-12-23 07:30,23,5.415,5.449,5.406,5.446,122
20090201|2008-12-23 08:00,23,5.443,5.449,5.396,5.414,493
20090201|2008-12-23 08:30,23,5.414,5.461,5.414,5.426,408
20090201|2008-12-23 09:00,23,5.426,5.45,5.412,5.445,531
20090201|2008-12-23 09:30,23,5.445,5.496,5.44,5.457,772
20090201|2008-12-23 10:00,23,5.465,5.513,5.454,5.474,1043
20090201|2008-12-23 10:30,23,5.486,5.685,5.486,5.625,2241
20090201|2008-12-23 11:00,23,5.626,5.651,5.62,5.625,1740
20090201|2008-12-23 11:30,23,5.625,5.658,5.617,5.651,726
20090201|2008-12-23 12:00,23,5.637,5.745,5.637,5.722,1473
20090201|2008-12-23 12:30,23,5.722,5.915,5.722,5.824,3567
20090201|2008-12-23 13:00,23,5.821,5.875,5.724,5.766,2513
20090201|2008-12-23 13:30,23,5.771,5.792,5.741,5.77,421
20090201|2008-12-23 14:00,23,5.77,5.776,5.749,5.762,79
20090201|2008-12-23 14:30,23,5.763,5.8,5.763,5.791,95
20090201|2008-12-23 15:00,23,5.793,5.84,5.793,5.823,41
20090201|2008-12-23 15:30,23,5.823,5.824,5.8,5.8,22
20090201|2008-12-23 16:00,23,5.8,5.804,5.797,5.797,10
20090201|2008-12-23 17:00,24,5.782,5.782,5.742,5.742,3
20090201|2008-12-23 18:00,24,5.774,5.774,5.774,5.774,2
20090201|2008-12-23 18:30,24,5.78,5.78,5.78,5.78,1
20090201|2008-12-23 19:00,24,5.78,5.78,5.78,5.78,1
20090201|2008-12-23 19:30,24,5.785,5.785,5.785,5.785,1
20090201|2008-12-23 20:30,24,5.8,5.81,5.8,5.81,3
20090201|2008-12-23 22:00,24,5.78,5.78,5.78,5.78,5
20090201|2008-12-23 22:30,24,5.8,5.8,5.779,5.787,7
20090201|2008-12-23 23:00,24,5.779,5.787,5.778,5.778,11
20090201|2008-12-23 23:30,24,5.777,5.803,5.774,5.777,29
20090201|2008-12-24 00:00,24,5.79,5.79,5.79,5.79,1
20090201|2008-12-24 00:30,24,5.78,5.78,5.777,5.777,2
20090201|2008-12-24 01:00,24,5.777,5.777,5.773,5.773,13
20090201|2008-12-24 01:30,24,5.765,5.774,5.765,5.774,4
20090201|2008-12-24 02:00,24,5.776,5.79,5.774,5.79,8
20090201|2008-12-24 02:30,24,5.789,5.789,5.783,5.783,3
20090201|2008-12-24 03:00,24,5.782,5.782,5.773,5.773,4
20090201|2008-12-24 04:00,24,5.75,5.75,5.745,5.75,7
20090201|2008-12-24 04:30,24,5.745,5.745,5.742,5.742,5
20090201|2008-12-24 05:00,24,5.734,5.738,5.687,5.687,22
20090201|2008-12-24 05:30,24,5.688,5.714,5.688,5.714,17
20090201|2008-12-24 06:00,24,5.7,5.701,5.67,5.686,61
20090201|2008-12-24 06:30,24,5.682,5.682,5.665,5.67,74
20090201|2008-12-24 07:00,24,5.668,5.69,5.661,5.68,428
20090201|2008-12-24 07:30,24,5.687,5.69,5.57,5.589,950
20090201|2008-12-24 08:00,24,5.589,5.662,5.556,5.651,1019
20090201|2008-12-24 08:30,24,5.65,5.652,5.607,5.618,514
20090201|2008-12-24 09:00,24,5.62,5.622,5.551,5.564,1112
20090201|2008-12-24 09:30,24,5.564,5.596,5.56,5.577,781
20090201|2008-12-24 10:00,24,5.575,5.579,5.561,5.563,531
20090201|2008-12-24 10:30,24,5.564,5.629,5.559,5.62,571
20090201|2008-12-24 11:00,24,5.63,5.75,5.565,5.747,1223
20090201|2008-12-24 11:30,24,5.747,5.86,5.71,5.831,1684
20090201|2008-12-24 12:00,24,5.831,5.949,5.79,5.921,1922
20090201|2008-12-24 12:30,24,5.924,5.924,5.836,5.855,285
20090201|2008-12-24 13:00,24,5.855,5.908,5.855,5.9,211
20090201|2008-12-24 13:30,24,5.893,5.895,5.861,5.861,24
20090201|2008-12-24 14:00,24,5.861,5.87,5.858,5.863,18
20090201|2008-12-24 14:30,24,5.864,5.878,5.864,5.878,15
20090201|2008-12-24 15:00,24,5.876,5.876,5.876,5.876,2
20090201|2008-12-24 15:30,24,5.835,5.835,5.835,5.835,1
20090201|2008-12-24 16:00,24,5.845,5.855,5.845,5.855,4
20090201|2008-12-25 18:30,26,5.861,5.861,5.861,5.861,1
20090201|2008-12-25 21:00,26,5.89,5.89,5.89,5.89,1
20090201|2008-12-25 21:30,26,5.875,5.875,5.875,5.875,1
20090201|2008-12-25 22:30,26,5.9,5.9,5.862,5.862,3
20090201|2008-12-25 23:00,26,5.848,5.848,5.848,5.848,2
20090201|2008-12-25 23:30,26,5.837,5.91,5.82,5.91,16
20090201|2008-12-26 00:30,26,5.873,5.873,5.873,5.873,1
20090201|2008-12-26 01:00,26,5.87,5.87,5.85,5.85,3
20090201|2008-12-26 01:30,26,5.852,5.868,5.85,5.866,6
20090201|2008-12-26 02:00,26,5.87,5.87,5.87,5.87,1
20090201|2008-12-26 02:30,26,5.885,5.885,5.885,5.885,1
20090201|2008-12-26 03:00,26,5.862,5.867,5.856,5.867,3
20090201|2008-12-26 03:30,26,5.86,5.86,5.86,5.86,1
20090201|2008-12-26 04:00,26,5.903,5.96,5.903,5.951,14
20090201|2008-12-26 04:30,26,5.945,5.96,5.945,5.96,4
20090201|2008-12-26 05:00,26,5.942,5.948,5.942,5.948,3
20090201|2008-12-26 05:30,26,5.936,5.936,5.929,5.93,7
20090201|2008-12-26 06:00,26,5.93,5.938,5.866,5.89,16
20090201|2008-12-26 06:30,26,5.898,5.898,5.811,5.846,152
20090201|2008-12-26 07:00,26,5.84,5.84,5.805,5.829,226
20090201|2008-12-26 07:30,26,5.823,5.842,5.816,5.842,171
20090201|2008-12-26 08:00,26,5.831,5.938,5.823,5.86,739
20090201|2008-12-26 08:30,26,5.857,5.864,5.852,5.855,437
20090201|2008-12-26 09:00,26,5.852,5.859,5.835,5.84,265
20090201|2008-12-26 09:30,26,5.84,5.846,5.821,5.832,189
20090201|2008-12-26 10:00,26,5.832,5.836,5.816,5.836,340
20090201|2008-12-26 10:30,26,5.838,5.85,5.802,5.806,479
20090201|2008-12-26 11:00,26,5.806,5.806,5.773,5.775,402
20090201|2008-12-26 11:30,26,5.775,5.794,5.77,5.793,194
20090201|2008-12-26 12:00,26,5.791,5.873,5.791,5.86,505
20090201|2008-12-26 12:30,26,5.86,5.864,5.805,5.857,363
20090201|2008-12-26 13:00,26,5.858,5.859,5.8,5.815,553
20090201|2008-12-26 13:30,26,5.806,5.842,5.806,5.841,106
20090201|2008-12-26 14:00,26,5.835,5.847,5.807,5.846,45
20090201|2008-12-26 14:30,26,5.831,5.858,5.825,5.825,18
20090201|2008-12-26 15:00,26,5.854,5.856,5.825,5.855,7
20090201|2008-12-26 15:30,26,5.86,5.86,5.855,5.855,2
20090201|2008-12-26 16:00,26,5.857,5.857,5.855,5.855,3
20090201|2008-12-28 17:00,29,5.9,5.945,5.888,5.934,79
20090201|2008-12-28 17:30,29,5.942,5.99,5.942,5.95,45
20090201|2008-12-28 18:00,29,5.95,5.96,5.95,5.96,9
20090201|2008-12-28 18:30,29,5.967,5.97,5.967,5.97,4
20090201|2008-12-28 19:00,29,5.955,5.972,5.955,5.96,10
20090201|2008-12-28 19:30,29,5.97,5.97,5.943,5.943,21
20090201|2008-12-28 20:00,29,5.948,5.95,5.945,5.947,8
20090201|2008-12-28 20:30,29,5.966,5.966,5.938,5.938,57
20090201|2008-12-28 21:30,29,5.936,5.936,5.936,5.936,2
20090201|2008-12-28 22:30,29,5.926,5.94,5.922,5.94,7
20090201|2008-12-28 23:00,29,5.94,5.94,5.94,5.94,1
20090201|2008-12-28 23:30,29,5.949,5.949,5.949,5.949,1
20090201|2008-12-29 00:00,29,5.934,5.934,5.917,5.917,7
20090201|2008-12-29 01:30,29,5.943,5.945,5.943,5.945,2
20090201|2008-12-29 02:30,29,5.949,5.959,5.949,5.956,14
20090201|2008-12-29 03:00,29,5.956,5.962,5.952,5.962,6
20090201|2008-12-29 03:30,29,5.959,5.97,5.958,5.97,16
20090201|2008-12-29 04:00,29,5.97,5.97,5.962,5.964,17
20090201|2008-12-29 04:30,29,5.971,5.995,5.971,5.995,17
20090201|2008-12-29 05:00,29,5.995,5.998,5.975,5.975,16
20090201|2008-12-29 05:30,29,5.976,5.995,5.968,5.995,23
20090201|2008-12-29 06:00,29,5.994,6,5.989,5.999,68
20090201|2008-12-29 06:30,29,5.987,6,5.97,5.97,129
20090201|2008-12-29 07:00,29,5.974,6.015,5.957,6.015,191
20090201|2008-12-29 07:30,29,6.013,6.052,5.974,5.974,528
20090201|2008-12-29 08:00,29,5.98,6.073,5.971,6.019,1795
20090201|2008-12-29 08:30,29,6.018,6.02,5.968,5.986,1667
20090201|2008-12-29 09:00,29,5.987,5.995,5.942,5.99,1866
20090201|2008-12-29 09:30,29,5.989,6.017,5.979,6.006,1495
20090201|2008-12-29 10:00,29,6.006,6.022,5.999,5.999,1538
20090201|2008-12-29 10:30,29,5.999,6.11,5.995,6.095,2356
20090201|2008-12-29 11:00,29,6.095,6.101,5.994,6.003,1964
20090201|2008-12-29 11:30,29,6.006,6.027,5.983,6,914
20090201|2008-12-29 12:00,29,6.001,6.021,5.983,6.016,901
20090201|2008-12-29 12:30,29,6.015,6.094,6.001,6.077,1598
20090201|2008-12-29 13:00,29,6.077,6.109,6.071,6.088,2523
20090201|2008-12-29 13:30,29,6.085,6.092,6.065,6.085,700
20090201|2008-12-29 14:00,29,6.085,6.094,6.07,6.09,183
20090201|2008-12-29 14:30,29,6.085,6.097,6.078,6.086,182
20090201|2008-12-29 15:00,29,6.088,6.088,6.06,6.082,52
20090201|2008-12-29 15:30,29,6.085,6.09,6.084,6.09,12
20090201|2008-12-29 16:00,29,6.09,6.092,6.09,6.092,26
20090201|2008-12-29 17:00,30,6.065,6.065,6.065,6.065,1
20090201|2008-12-29 17:30,30,6.08,6.089,6.08,6.084,9
20090201|2008-12-29 18:00,30,6.084,6.099,6.084,6.095,10
20090201|2008-12-29 18:30,30,6.114,6.116,6.055,6.08,27
20090201|2008-12-29 19:00,30,6.113,6.113,6.075,6.075,2
20090201|2008-12-29 19:30,30,6.095,6.095,6.074,6.084,3
20090201|2008-12-29 20:00,30,6.084,6.084,6.084,6.084,1
20090201|2008-12-29 20:30,30,6.095,6.095,6.073,6.073,3
20090201|2008-12-29 21:00,30,6.1,6.18,6.1,6.154,79
20090201|2008-12-29 21:30,30,6.152,6.152,6.076,6.076,27
20090201|2008-12-29 22:00,30,6.093,6.094,6.07,6.07,147
20090201|2008-12-29 22:30,30,6.075,6.075,6.075,6.075,6
20090201|2008-12-29 23:00,30,6.085,6.085,6.082,6.082,2
20090201|2008-12-29 23:30,30,6.081,6.081,6.081,6.081,1
20090201|2008-12-30 00:00,30,6.076,6.076,6.076,6.076,1
20090201|2008-12-30 00:30,30,6.075,6.077,6.075,6.077,3
20090201|2008-12-30 01:00,30,6.077,6.084,6.077,6.077,25
20090201|2008-12-30 01:30,30,6.075,6.075,6.074,6.074,2
20090201|2008-12-30 02:00,30,6.073,6.073,6.073,6.073,2
20090201|2008-12-30 02:30,30,6.073,6.083,6.073,6.082,12
20090201|2008-12-30 03:00,30,6.083,6.094,6.083,6.093,121
20090201|2008-12-30 03:30,30,6.092,6.092,6.07,6.071,19
20090201|2008-12-30 04:00,30,6.09,6.093,6.09,6.091,24
20090201|2008-12-30 04:30,30,6.074,6.074,6.071,6.073,11
20090201|2008-12-30 05:00,30,6.072,6.072,6.07,6.07,10
20090201|2008-12-30 05:30,30,6.07,6.07,6.07,6.07,2
20090201|2008-12-30 06:00,30,6.08,6.08,5.975,6.002,368
20090201|2008-12-30 06:30,30,6.018,6.056,6.006,6.022,99
20090201|2008-12-30 07:00,30,6.021,6.062,6.014,6.057,184
20090201|2008-12-30 07:30,30,6.062,6.093,5.982,5.996,1544
20090201|2008-12-30 08:00,30,5.996,5.998,5.915,5.936,2375
20090201|2008-12-30 08:30,30,5.936,5.945,5.853,5.87,2867
20090201|2008-12-30 09:00,30,5.869,5.886,5.839,5.886,1809
20090201|2008-12-30 09:30,30,5.888,5.892,5.83,5.835,1835
20090201|2008-12-30 10:00,30,5.832,5.857,5.789,5.846,2611
20090201|2008-12-30 10:30,30,5.848,5.864,5.815,5.832,1308
20090201|2008-12-30 11:00,30,5.832,5.899,5.827,5.878,1128
20090201|2008-12-30 11:30,30,5.879,5.9,5.862,5.889,482
20090201|2008-12-30 12:00,30,5.889,5.899,5.86,5.89,757
20090201|2008-12-30 12:30,30,5.893,5.928,5.882,5.885,1854
20090201|2008-12-30 13:00,30,5.888,5.901,5.849,5.86,2179
20090201|2008-12-30 13:30,30,5.863,5.876,5.852,5.867,300
20090201|2008-12-30 14:00,30,5.865,5.87,5.851,5.859,81
20090201|2008-12-30 14:30,30,5.855,5.855,5.845,5.85,62
20090201|2008-12-30 15:00,30,5.85,5.852,5.827,5.827,49
20090201|2008-12-30 15:30,30,5.828,5.836,5.82,5.822,59
20090201|2008-12-30 16:00,30,5.837,5.837,5.837,5.837,1
20090201|2008-12-30 17:00,31,5.852,5.852,5.847,5.847,2
20090201|2008-12-30 17:30,31,5.837,5.848,5.811,5.848,7
20090201|2008-12-30 18:00,31,5.848,5.848,5.821,5.821,5
20090201|2008-12-30 18:30,31,5.845,5.845,5.845,5.845,1
20090201|2008-12-30 20:30,31,5.83,5.83,5.83,5.83,1
20090201|2008-12-30 21:00,31,5.83,5.83,5.83,5.83,5
20090201|2008-12-30 21:30,31,5.83,5.83,5.83,5.83,1
20090201|2008-12-30 22:00,31,5.83,5.83,5.8,5.83,20
20090201|2008-12-30 22:30,31,5.83,5.846,5.83,5.846,5
20090201|2008-12-30 23:00,31,5.832,5.832,5.83,5.83,13
20090201|2008-12-30 23:30,31,5.83,5.835,5.83,5.835,2
20090201|2008-12-31 00:00,31,5.847,5.849,5.847,5.849,5
20090201|2008-12-31 00:30,31,5.849,5.85,5.837,5.837,13
20090201|2008-12-31 01:00,31,5.84,5.84,5.84,5.84,1
20090201|2008-12-31 02:30,31,5.84,5.84,5.84,5.84,1
20090201|2008-12-31 03:00,31,5.842,5.855,5.842,5.855,63
20090201|2008-12-31 03:30,31,5.85,5.855,5.845,5.845,27
20090201|2008-12-31 04:00,31,5.853,5.854,5.853,5.853,70
20090201|2008-12-31 04:30,31,5.841,5.842,5.837,5.837,7
20090201|2008-12-31 05:00,31,5.837,5.842,5.801,5.82,28
20090201|2008-12-31 05:30,31,5.82,5.82,5.8,5.801,23
20090201|2008-12-31 06:00,31,5.808,5.81,5.744,5.81,162
20090201|2008-12-31 06:30,31,5.813,5.813,5.792,5.792,69
20090201|2008-12-31 07:00,31,5.791,5.8,5.781,5.79,115
20090201|2008-12-31 07:30,31,5.79,5.795,5.745,5.746,327
20090201|2008-12-31 08:00,31,5.75,5.754,5.693,5.715,1997
20090201|2008-12-31 08:30,31,5.715,5.722,5.647,5.673,2110
20090201|2008-12-31 09:00,31,5.672,5.678,5.648,5.668,1384
20090201|2008-12-31 09:30,31,5.669,5.686,5.653,5.667,1595
20090201|2008-12-31 10:00,31,5.665,5.676,5.659,5.675,519
20090201|2008-12-31 10:30,31,5.674,5.714,5.67,5.71,535
20090201|2008-12-31 11:00,31,5.706,5.706,5.477,5.506,5148
20090201|2008-12-31 11:30,31,5.503,5.527,5.493,5.515,1916
20090201|2008-12-31 12:00,31,5.515,5.577,5.512,5.542,993
20090201|2008-12-31 12:30,31,5.544,5.559,5.501,5.55,996
20090201|2008-12-31 13:00,31,5.554,5.637,5.513,5.611,2302
20090201|2008-12-31 13:30,31,5.611,5.627,5.582,5.621,434
20090201|2008-12-31 14:00,31,5.617,5.65,5.613,5.625,158
20090201|2008-12-31 14:30,31,5.623,5.623,5.592,5.596,113
20090201|2008-12-31 15:00,31,5.595,5.615,5.593,5.611,47
20090201|2008-12-31 15:30,31,5.61,5.613,5.6,5.602,17
20090201|2008-12-31 16:00,31,5.602,5.602,5.598,5.598,3
20090201|2009-01-01 17:00,2,5.55,5.645,5.503,5.645,43
20090201|2009-01-01 17:30,2,5.64,5.642,5.615,5.622,16
20090201|2009-01-01 18:00,2,5.616,5.616,5.607,5.607,4
20090201|2009-01-01 19:00,2,5.6,5.65,5.596,5.65,93
20090201|2009-01-01 19:30,2,5.645,5.65,5.632,5.632,43
20090201|2009-01-01 20:00,2,5.632,5.632,5.6,5.6,25
20090201|2009-01-01 20:30,2,5.6,5.619,5.6,5.619,51
20090201|2009-01-01 21:00,2,5.629,5.63,5.619,5.619,8
20090201|2009-01-01 21:30,2,5.622,5.65,5.622,5.65,3
20090201|2009-01-01 22:00,2,5.65,5.65,5.63,5.63,4
20090201|2009-01-01 22:30,2,5.627,5.628,5.622,5.622,7
20090201|2009-01-01 23:00,2,5.622,5.622,5.6,5.609,96
20090201|2009-01-01 23:30,2,5.609,5.62,5.606,5.614,5
20090201|2009-01-02 00:00,2,5.606,5.606,5.604,5.604,2
20090201|2009-01-02 00:30,2,5.6,5.6,5.6,5.6,2
20090201|2009-01-02 01:00,2,5.6,5.618,5.6,5.618,7
20090201|2009-01-02 01:30,2,5.622,5.624,5.622,5.624,4
20090201|2009-01-02 02:00,2,5.612,5.612,5.612,5.612,1
20090201|2009-01-02 02:30,2,5.62,5.62,5.62,5.62,1
20090201|2009-01-02 03:00,2,5.621,5.622,5.619,5.619,4
20090201|2009-01-02 03:30,2,5.614,5.619,5.593,5.6,15
20090201|2009-01-02 04:00,2,5.576,5.586,5.576,5.586,2
20090201|2009-01-02 04:30,2,5.589,5.589,5.575,5.575,8
20090201|2009-01-02 05:00,2,5.556,5.585,5.552,5.585,4
20090201|2009-01-02 05:30,2,5.584,5.594,5.575,5.594,50
20090201|2009-01-02 06:00,2,5.601,5.66,5.601,5.64,184
20090201|2009-01-02 06:30,2,5.646,5.646,5.612,5.613,183
20090201|2009-01-02 07:00,2,5.612,5.622,5.541,5.556,253
20090201|2009-01-02 07:30,2,5.556,5.569,5.52,5.548,873
20090201|2009-01-02 08:00,2,5.569,5.659,5.538,5.629,2956
20090201|2009-01-02 08:30,2,5.629,5.645,5.611,5.63,952
20090201|2009-01-02 09:00,2,5.629,5.691,5.624,5.68,1449
20090201|2009-01-02 09:30,2,5.684,5.72,5.65,5.685,1254
20090201|2009-01-02 10:00,2,5.685,5.86,5.685,5.837,4793
20090201|2009-01-02 10:30,2,5.836,5.851,5.82,5.848,2432
20090201|2009-01-02 11:00,2,5.846,5.945,5.831,5.941,3049
20090201|2009-01-02 11:30,2,5.941,5.996,5.941,5.977,3936
20090201|2009-01-02 12:00,2,5.979,6.039,5.96,6,3786
20090201|2009-01-02 12:30,2,6,6.059,5.997,6.057,2575
20090201|2009-01-02 13:00,2,6.057,6.088,5.945,5.957,4566
20090201|2009-01-02 13:30,2,5.959,5.97,5.947,5.958,265
20090201|2009-01-02 14:00,2,5.958,5.994,5.941,5.994,161
20090201|2009-01-02 14:30,2,5.983,6.036,5.983,6.006,290
20090201|2009-01-02 15:00,2,6.008,6.044,6.005,6.032,125
20090201|2009-01-02 15:30,2,6.034,6.045,5.998,6.005,42
20090201|2009-01-02 16:00,2,6.001,6.001,6.001,6.001,2
20090201|2009-01-04 17:00,5,5.93,5.959,5.904,5.959,78
20090201|2009-01-04 17:30,5,5.958,6.02,5.958,6.015,30
20090201|2009-01-04 18:00,5,6.021,6.022,5.982,5.982,25
20090201|2009-01-04 18:30,5,5.99,6.026,5.99,6.026,19
20090201|2009-01-04 19:00,5,6,6,5.975,6,34
20090201|2009-01-04 19:30,5,6,6,6,6,1
20090201|2009-01-04 21:30,5,5.985,5.985,5.985,5.985,1
20090201|2009-01-04 22:30,5,5.965,5.965,5.952,5.955,10
20090201|2009-01-04 23:00,5,5.96,5.98,5.96,5.98,4
20090201|2009-01-04 23:30,5,5.98,5.985,5.98,5.983,11
20090201|2009-01-05 00:00,5,5.984,5.985,5.984,5.985,36
20090201|2009-01-05 00:30,5,5.97,5.97,5.968,5.968,2
20090201|2009-01-05 01:30,5,5.984,5.984,5.984,5.984,5
20090201|2009-01-05 02:00,5,5.971,5.971,5.967,5.967,4
20090201|2009-01-05 02:30,5,5.97,5.974,5.967,5.967,3
20090201|2009-01-05 03:00,5,5.967,5.967,5.958,5.96,6
20090201|2009-01-05 03:30,5,5.96,5.965,5.956,5.965,56
20090201|2009-01-05 04:00,5,5.962,5.971,5.962,5.971,4
20090201|2009-01-05 04:30,5,5.97,5.971,5.97,5.971,18
20090201|2009-01-05 05:00,5,5.971,5.995,5.969,5.995,58
20090201|2009-01-05 05:30,5,5.992,6.02,5.981,6.015,43
20090201|2009-01-05 06:00,5,6.02,6.04,6.012,6.038,53
20090201|2009-01-05 06:30,5,6.014,6.028,6.003,6.027,102
20090201|2009-01-05 07:00,5,6.027,6.06,6.01,6.018,519
20090201|2009-01-05 07:30,5,6.019,6.034,5.851,5.884,2067
20090201|2009-01-05 08:00,5,5.884,5.985,5.837,5.865,4271
20090201|2009-01-05 08:30,5,5.867,5.92,5.825,5.91,3065
20090201|2009-01-05 09:00,5,5.91,5.962,5.879,5.885,2000
20090201|2009-01-05 09:30,5,5.885,5.922,5.851,5.921,1659
20090201|2009-01-05 10:00,5,5.92,5.939,5.89,5.933,1455
20090201|2009-01-05 10:30,5,5.933,5.982,5.924,5.975,1823
20090201|2009-01-05 11:00,5,5.973,5.979,5.883,5.895,2139
20090201|2009-01-05 11:30,5,5.895,5.971,5.884,5.969,1243
20090201|2009-01-05 12:00,5,5.97,5.97,5.918,5.932,851
20090201|2009-01-05 12:30,5,5.936,6.142,5.916,6.079,4851
20090201|2009-01-05 13:00,5,6.082,6.142,6.055,6.069,5809
20090201|2009-01-05 13:30,5,6.071,6.085,6.039,6.073,522
20090201|2009-01-05 14:00,5,6.074,6.09,6.06,6.067,186
20090201|2009-01-05 14:30,5,6.065,6.09,6.063,6.088,295
20090201|2009-01-05 15:00,5,6.089,6.098,6.086,6.098,74
20090201|2009-01-05 15:30,5,6.098,6.102,6.09,6.098,61
20090201|2009-01-05 16:00,5,6.092,6.099,6.092,6.099,8
20090201|2009-01-05 17:00,6,6.083,6.119,6.083,6.11,29
20090201|2009-01-05 17:30,6,6.113,6.119,6.113,6.118,5
20090201|2009-01-05 18:00,6,6.109,6.114,6.088,6.114,9
20090201|2009-01-05 18:30,6,6.115,6.117,6.09,6.117,17
20090201|2009-01-05 19:00,6,6.119,6.12,6.114,6.114,4
20090201|2009-01-05 19:30,6,6.119,6.14,6.119,6.14,73
20090201|2009-01-05 20:00,6,6.138,6.14,6.138,6.14,7
20090201|2009-01-05 20:30,6,6.14,6.149,6.14,6.14,30
20090201|2009-01-05 22:00,6,6.147,6.148,6.13,6.13,9
20090201|2009-01-05 22:30,6,6.13,6.132,6.122,6.131,55
20090201|2009-01-05 23:00,6,6.128,6.156,6.126,6.152,52
20090201|2009-01-05 23:30,6,6.147,6.154,6.146,6.154,19
20090201|2009-01-06 00:00,6,6.154,6.158,6.144,6.144,16
20090201|2009-01-06 00:30,6,6.155,6.155,6.121,6.122,15
20090201|2009-01-06 01:00,6,6.152,6.152,6.152,6.152,1
20090201|2009-01-06 01:30,6,6.158,6.158,6.133,6.133,5
20090201|2009-01-06 02:00,6,6.136,6.159,6.133,6.159,21
20090201|2009-01-06 02:30,6,6.159,6.164,6.15,6.16,82
20090201|2009-01-06 03:00,6,6.167,6.167,6.135,6.152,23
20090201|2009-01-06 03:30,6,6.161,6.166,6.161,6.166,4
20090201|2009-01-06 04:00,6,6.15,6.168,6.15,6.156,26
20090201|2009-01-06 04:30,6,6.168,6.19,6.127,6.19,178
20090201|2009-01-06 05:00,6,6.19,6.2,6.187,6.199,93
20090201|2009-01-06 05:30,6,6.194,6.207,6.194,6.197,52
20090201|2009-01-06 06:00,6,6.207,6.212,6.19,6.2,119
20090201|2009-01-06 06:30,6,6.206,6.21,6.17,6.198,148
20090201|2009-01-06 07:00,6,6.2,6.24,6.189,6.215,442
20090201|2009-01-06 07:30,6,6.215,6.218,6.162,6.181,761
20090201|2009-01-06 08:00,6,6.187,6.226,6.13,6.16,3502
20090201|2009-01-06 08:30,6,6.163,6.232,6.16,6.22,3088
20090201|2009-01-06 09:00,6,6.219,6.225,6.075,6.114,5115
20090201|2009-01-06 09:30,6,6.113,6.151,6.072,6.082,2847
20090201|2009-01-06 10:00,6,6.083,6.109,6.031,6.062,4001
20090201|2009-01-06 10:30,6,6.062,6.094,5.99,6.009,2674
20090201|2009-01-06 11:00,6,6.008,6.018,5.91,5.969,4767
20090201|2009-01-06 11:30,6,5.968,6.055,5.96,5.97,2230
20090201|2009-01-06 12:00,6,5.97,5.983,5.93,5.962,2085
20090201|2009-01-06 12:30,6,5.96,5.96,5.865,5.92,3956
20090201|2009-01-06 13:00,6,5.919,6,5.91,5.985,4943
20090201|2009-01-06 13:30,6,5.985,5.994,5.948,5.978,1509
20090201|2009-01-06 14:00,6,5.982,5.992,5.969,5.992,132
20090201|2009-01-06 14:30,6,5.994,6.006,5.986,5.993,182
20090201|2009-01-06 15:00,6,5.996,5.997,5.988,5.996,41
20090201|2009-01-06 15:30,6,6.003,6.008,5.982,5.99,73
20090201|2009-01-06 16:00,6,5.993,5.997,5.986,5.997,26
20090201|2009-01-06 17:00,7,5.985,5.985,5.98,5.98,8
20090201|2009-01-06 17:30,7,5.978,5.978,5.96,5.973,21
20090201|2009-01-06 18:00,7,5.958,5.985,5.954,5.984,9
20090201|2009-01-06 18:30,7,5.983,6.03,5.983,6.016,115
20090201|2009-01-06 19:00,7,6.015,6.015,6.013,6.013,8
20090201|2009-01-06 19:30,7,6.013,6.013,6.013,6.013,1
20090201|2009-01-06 20:30,7,6.02,6.02,6.02,6.02,1
20090201|2009-01-06 21:00,7,6.025,6.025,6.013,6.013,13
20090201|2009-01-06 21:30,7,6.02,6.02,6.02,6.02,1
20090201|2009-01-06 22:00,7,6.017,6.017,6.003,6.004,8
20090201|2009-01-06 22:30,7,6.015,6.05,6,6.03,132
20090201|2009-01-06 23:00,7,6.021,6.03,6.011,6.011,3
20090201|2009-01-06 23:30,7,6.01,6.01,6.009,6.009,4
20090201|2009-01-07 00:00,7,6.01,6.01,6,6,3
20090201|2009-01-07 00:30,7,6.008,6.008,5.918,5.951,140
20090201|2009-01-07 01:00,7,5.955,5.956,5.941,5.941,6
20090201|2009-01-07 01:30,7,5.952,6.01,5.936,6.005,15
20090201|2009-01-07 02:00,7,6.01,6.053,5.901,5.97,323
20090201|2009-01-07 02:30,7,5.968,5.992,5.968,5.992,23
20090201|2009-01-07 03:00,7,6,6.006,5.995,5.995,9
20090201|2009-01-07 03:30,7,5.997,6.01,5.99,5.995,11
20090201|2009-01-07 04:00,7,6.008,6.03,6,6.02,89
20090201|2009-01-07 04:30,7,6.019,6.02,6.005,6.005,13
20090201|2009-01-07 05:00,7,6.02,6.02,6.01,6.01,49
20090201|2009-01-07 05:30,7,6.02,6.03,6.018,6.026,71
20090201|2009-01-07 06:00,7,6.03,6.066,6.028,6.065,364
20090201|2009-01-07 06:30,7,6.066,6.07,6.043,6.049,263
20090201|2009-01-07 07:00,7,6.049,6.049,5.98,6.008,506
20090201|2009-01-07 07:30,7,6.011,6.011,5.918,5.942,1082
20090201|2009-01-07 08:00,7,5.942,5.978,5.9,5.913,3344
20090201|2009-01-07 08:30,7,5.913,5.913,5.844,5.879,3737
20090201|2009-01-07 09:00,7,5.88,5.889,5.825,5.86,2431
20090201|2009-01-07 09:30,7,5.858,5.858,5.784,5.825,4788
20090201|2009-01-07 10:00,7,5.825,5.876,5.824,5.86,3125
20090201|2009-01-07 10:30,7,5.858,5.939,5.853,5.861,3438
20090201|2009-01-07 11:00,7,5.861,5.912,5.845,5.862,1527
20090201|2009-01-07 11:30,7,5.865,5.872,5.828,5.839,1251
20090201|2009-01-07 12:00,7,5.837,5.862,5.821,5.86,1703
20090201|2009-01-07 12:30,7,5.859,5.91,5.858,5.904,2183
20090201|2009-01-07 13:00,7,5.903,5.911,5.843,5.869,3813
20090201|2009-01-07 13:30,7,5.87,5.879,5.865,5.874,415
20090201|2009-01-07 14:00,7,5.875,5.888,5.872,5.888,196
20090201|2009-01-07 14:30,7,5.889,5.89,5.876,5.881,166
20090201|2009-01-07 15:00,7,5.88,5.884,5.833,5.871,634
20090201|2009-01-07 15:30,7,5.871,5.871,5.845,5.845,32
20090201|2009-01-07 16:00,7,5.844,5.85,5.844,5.844,18
20090201|2009-01-07 17:00,8,5.849,5.85,5.846,5.85,21
20090201|2009-01-07 18:00,8,5.841,5.841,5.841,5.841,1
20090201|2009-01-07 18:30,8,5.85,5.85,5.85,5.85,1
20090201|2009-01-07 19:00,8,5.856,5.857,5.856,5.857,5
20090201|2009-01-07 19:30,8,5.86,5.87,5.86,5.86,33
20090201|2009-01-07 20:00,8,5.86,5.86,5.86,5.86,1
20090201|2009-01-07 20:30,8,5.86,5.872,5.86,5.86,52
20090201|2009-01-07 21:00,8,5.867,5.872,5.86,5.872,32
20090201|2009-01-07 21:30,8,5.872,5.872,5.872,5.872,1
20090201|2009-01-07 22:00,8,5.861,5.861,5.86,5.86,25
20090201|2009-01-07 22:30,8,5.86,5.87,5.86,5.86,5
20090201|2009-01-07 23:00,8,5.86,5.86,5.86,5.86,7
20090201|2009-01-08 00:00,8,5.86,5.86,5.86,5.86,1
20090201|2009-01-08 01:00,8,5.861,5.861,5.86,5.86,4
20090201|2009-01-08 01:30,8,5.861,5.861,5.86,5.861,7
20090201|2009-01-08 02:00,8,5.869,5.87,5.869,5.87,2
20090201|2009-01-08 02:30,8,5.87,5.872,5.87,5.872,8
20090201|2009-01-08 03:00,8,5.861,5.861,5.86,5.861,4
20090201|2009-01-08 03:30,8,5.871,5.889,5.871,5.875,53
20090201|2009-01-08 04:00,8,5.861,5.861,5.86,5.86,75
20090201|2009-01-08 04:30,8,5.861,5.903,5.861,5.903,29
20090201|2009-01-08 05:00,8,5.905,5.927,5.896,5.923,32
20090201|2009-01-08 05:30,8,5.923,5.985,5.923,5.985,149
20090201|2009-01-08 06:00,8,5.985,5.985,5.957,5.98,104
20090201|2009-01-08 06:30,8,5.979,5.98,5.904,5.971,256
20090201|2009-01-08 07:00,8,5.97,5.985,5.905,5.927,623
20090201|2009-01-08 07:30,8,5.929,5.985,5.886,5.958,1167
20090201|2009-01-08 08:00,8,5.953,6.004,5.899,5.928,4396
20090201|2009-01-08 08:30,8,5.926,5.945,5.826,5.836,4097
20090201|2009-01-08 09:00,8,5.834,5.843,5.665,5.703,4735
20090201|2009-01-08 09:30,8,5.71,5.753,5.57,5.613,13539
20090201|2009-01-08 10:00,8,5.613,5.684,5.595,5.653,6301
20090201|2009-01-08 10:30,8,5.653,5.674,5.62,5.649,2826
20090201|2009-01-08 11:00,8,5.653,5.659,5.612,5.615,3100
20090201|2009-01-08 11:30,8,5.616,5.654,5.594,5.595,2998
20090201|2009-01-08 12:00,8,5.597,5.615,5.55,5.596,4479
20090201|2009-01-08 12:30,8,5.591,5.634,5.579,5.579,1843
20090201|2009-01-08 13:00,8,5.586,5.624,5.559,5.583,4031
20090201|2009-01-08 13:30,8,5.583,5.6,5.579,5.6,674
20090201|2009-01-08 14:00,8,5.6,5.6,5.58,5.59,276
20090201|2009-01-08 14:30,8,5.588,5.596,5.58,5.596,192
20090201|2009-01-08 15:00,8,5.595,5.6,5.593,5.595,32
20090201|2009-01-08 15:30,8,5.597,5.613,5.591,5.591,135
20090201|2009-01-08 16:00,8,5.599,5.61,5.588,5.588,36
20090201|2009-01-08 17:00,9,5.607,5.61,5.589,5.61,6
20090201|2009-01-08 17:30,9,5.605,5.605,5.594,5.594,2
20090201|2009-01-08 18:00,9,5.59,5.59,5.59,5.59,1
20090201|2009-01-08 18:30,9,5.59,5.59,5.59,5.59,1
20090201|2009-01-08 20:00,9,5.59,5.61,5.59,5.61,8
20090201|2009-01-08 20:30,9,5.606,5.615,5.606,5.61,3
20090201|2009-01-08 22:30,9,5.62,5.625,5.619,5.625,13
20090201|2009-01-08 23:00,9,5.625,5.625,5.625,5.625,4
20090201|2009-01-08 23:30,9,5.625,5.625,5.61,5.61,10
20090201|2009-01-09 01:00,9,5.625,5.625,5.625,5.625,1
20090201|2009-01-09 02:00,9,5.606,5.606,5.575,5.575,26
20090201|2009-01-09 02:30,9,5.575,5.575,5.575,5.575,2
20090201|2009-01-09 03:00,9,5.59,5.59,5.59,5.59,3
20090201|2009-01-09 03:30,9,5.589,5.589,5.568,5.568,4
20090201|2009-01-09 04:00,9,5.568,5.57,5.555,5.555,21
20090201|2009-01-09 04:30,9,5.575,5.6,5.557,5.595,38
20090201|2009-01-09 05:00,9,5.592,5.599,5.591,5.591,19
20090201|2009-01-09 05:30,9,5.591,5.6,5.591,5.591,32
20090201|2009-01-09 06:00,9,5.591,5.6,5.579,5.579,14
20090201|2009-01-09 06:30,9,5.594,5.594,5.56,5.57,66
20090201|2009-01-09 07:00,9,5.575,5.576,5.53,5.531,377
20090201|2009-01-09 07:30,9,5.532,5.57,5.526,5.537,1101
20090201|2009-01-09 08:00,9,5.538,5.56,5.492,5.501,4703
20090201|2009-01-09 08:30,9,5.504,5.511,5.427,5.449,4361
20090201|2009-01-09 09:00,9,5.45,5.469,5.423,5.449,3215
20090201|2009-01-09 09:30,9,5.45,5.48,5.444,5.445,2240
20090201|2009-01-09 10:00,9,5.446,5.48,5.443,5.448,2025
20090201|2009-01-09 10:30,9,5.451,5.465,5.43,5.446,2309
20090201|2009-01-09 11:00,9,5.449,5.495,5.446,5.46,2121
20090201|2009-01-09 11:30,9,5.462,5.49,5.462,5.476,469
20090201|2009-01-09 12:00,9,5.477,5.5,5.474,5.477,1261
20090201|2009-01-09 12:30,9,5.476,5.55,5.459,5.535,2082
20090201|2009-01-09 13:00,9,5.535,5.547,5.465,5.516,2477
20090201|2009-01-09 13:30,9,5.515,5.544,5.515,5.536,744
20090201|2009-01-09 14:00,9,5.536,5.548,5.532,5.547,330
20090201|2009-01-09 14:30,9,5.548,5.55,5.519,5.525,217
20090201|2009-01-09 15:00,9,5.526,5.539,5.519,5.539,64
20090201|2009-01-09 15:30,9,5.539,5.56,5.524,5.542,85
20090201|2009-01-09 16:00,9,5.546,5.546,5.535,5.544,15
20090201|2009-01-11 17:00,12,5.547,5.598,5.538,5.58,52
20090201|2009-01-11 17:30,12,5.58,5.58,5.56,5.58,17
20090201|2009-01-11 18:00,12,5.56,5.569,5.56,5.568,5
20090201|2009-01-11 18:30,12,5.568,5.574,5.565,5.565,17
20090201|2009-01-11 19:30,12,5.579,5.579,5.579,5.579,2
20090201|2009-01-11 20:00,12,5.558,5.558,5.534,5.534,16
20090201|2009-01-11 21:00,12,5.545,5.565,5.545,5.565,2
20090201|2009-01-11 22:00,12,5.548,5.548,5.546,5.547,6
20090201|2009-01-11 22:30,12,5.547,5.561,5.526,5.561,24
20090201|2009-01-11 23:00,12,5.559,5.559,5.526,5.526,7
20090201|2009-01-12 00:00,12,5.526,5.526,5.526,5.526,1
20090201|2009-01-12 00:30,12,5.526,5.526,5.525,5.525,3
20090201|2009-01-12 01:00,12,5.52,5.52,5.52,5.52,1
20090201|2009-01-12 01:30,12,5.516,5.516,5.516,5.516,1
20090201|2009-01-12 02:00,12,5.52,5.53,5.52,5.53,4
20090201|2009-01-12 02:30,12,5.516,5.526,5.516,5.526,9
20090201|2009-01-12 03:00,12,5.534,5.537,5.525,5.526,7
20090201|2009-01-12 03:30,12,5.53,5.53,5.522,5.522,7
20090201|2009-01-12 04:00,12,5.523,5.523,5.51,5.515,54
20090201|2009-01-12 04:30,12,5.519,5.54,5.51,5.517,25
20090201|2009-01-12 05:00,12,5.517,5.534,5.508,5.51,17
20090201|2009-01-12 05:30,12,5.509,5.518,5.508,5.518,57
20090201|2009-01-12 06:00,12,5.528,5.555,5.525,5.546,45
20090201|2009-01-12 06:30,12,5.542,5.542,5.498,5.501,67
20090201|2009-01-12 07:00,12,5.502,5.507,5.454,5.466,361
20090201|2009-01-12 07:30,12,5.466,5.473,5.4,5.416,1356
20090201|2009-01-12 08:00,12,5.417,5.433,5.37,5.409,2807
20090201|2009-01-12 08:30,12,5.408,5.455,5.405,5.429,2209
20090201|2009-01-12 09:00,12,5.429,5.471,5.415,5.453,2539
20090201|2009-01-12 09:30,12,5.453,5.527,5.453,5.49,2856
20090201|2009-01-12 10:00,12,5.489,5.513,5.461,5.498,2481
20090201|2009-01-12 10:30,12,5.5,5.57,5.5,5.528,3751
20090201|2009-01-12 11:00,12,5.529,5.578,5.524,5.574,1280
20090201|2009-01-12 11:30,12,5.574,5.634,5.561,5.592,5360
20090201|2009-01-12 12:00,12,5.593,5.623,5.546,5.552,2189
20090201|2009-01-12 12:30,12,5.551,5.615,5.551,5.599,2156
20090201|2009-01-12 13:00,12,5.598,5.601,5.526,5.535,3368
20090201|2009-01-12 13:30,12,5.536,5.548,5.531,5.535,1010
20090201|2009-01-12 14:00,12,5.538,5.548,5.518,5.529,523
20090201|2009-01-12 14:30,12,5.529,5.54,5.52,5.54,97
20090201|2009-01-12 15:00,12,5.54,5.551,5.524,5.524,198
20090201|2009-01-12 15:30,12,5.522,5.548,5.515,5.544,98
20090201|2009-01-12 16:00,12,5.545,5.549,5.539,5.547,42
20090201|2009-01-12 17:00,13,5.51,5.539,5.51,5.539,36
20090201|2009-01-12 17:30,13,5.53,5.53,5.53,5.53,1
20090201|2009-01-12 18:00,13,5.525,5.525,5.525,5.525,1
20090201|2009-01-12 18:30,13,5.533,5.567,5.533,5.561,12
20090201|2009-01-12 19:00,13,5.541,5.541,5.52,5.54,5
20090201|2009-01-12 19:30,13,5.53,5.53,5.53,5.53,1
20090201|2009-01-12 20:00,13,5.525,5.536,5.525,5.536,3
20090201|2009-01-12 20:30,13,5.536,5.536,5.536,5.536,2
20090201|2009-01-12 21:00,13,5.536,5.536,5.536,5.536,3
20090201|2009-01-12 21:30,13,5.519,5.53,5.51,5.515,50
20090201|2009-01-12 22:00,13,5.536,5.536,5.516,5.535,24
20090201|2009-01-12 22:30,13,5.524,5.524,5.514,5.514,6
20090201|2009-01-12 23:00,13,5.519,5.52,5.514,5.52,11
20090201|2009-01-13 00:00,13,5.528,5.528,5.528,5.528,1
20090201|2009-01-13 00:30,13,5.529,5.529,5.529,5.529,1
20090201|2009-01-13 01:00,13,5.514,5.514,5.514,5.514,1
20090201|2009-01-13 01:30,13,5.514,5.517,5.504,5.505,32
20090201|2009-01-13 02:00,13,5.51,5.515,5.506,5.515,4
20090201|2009-01-13 02:30,13,5.506,5.51,5.502,5.51,27
20090201|2009-01-13 03:30,13,5.511,5.511,5.51,5.51,2
20090201|2009-01-13 04:00,13,5.512,5.515,5.509,5.515,14
20090201|2009-01-13 04:30,13,5.521,5.525,5.521,5.525,7
20090201|2009-01-13 05:00,13,5.518,5.52,5.503,5.509,19
20090201|2009-01-13 05:30,13,5.509,5.509,5.471,5.485,47
20090201|2009-01-13 06:00,13,5.484,5.487,5.45,5.45,53
20090201|2009-01-13 06:30,13,5.447,5.461,5.43,5.442,249
20090201|2009-01-13 07:00,13,5.447,5.449,5.41,5.436,393
20090201|2009-01-13 07:30,13,5.442,5.485,5.442,5.462,1294
20090201|2009-01-13 08:00,13,5.463,5.473,5.316,5.344,5861
20090201|2009-01-13 08:30,13,5.344,5.366,5.283,5.341,5008
20090201|2009-01-13 09:00,13,5.34,5.379,5.29,5.299,3792
20090201|2009-01-13 09:30,13,5.3,5.347,5.273,5.331,4154
20090201|2009-01-13 10:00,13,5.328,5.369,5.319,5.364,2609
20090201|2009-01-13 10:30,13,5.364,5.401,5.292,5.306,3915
20090201|2009-01-13 11:00,13,5.307,5.322,5.28,5.286,2440
20090201|2009-01-13 11:30,13,5.286,5.309,5.258,5.269,2908
20090201|2009-01-13 12:00,13,5.269,5.283,5.247,5.282,3079
20090201|2009-01-13 12:30,13,5.277,5.28,5.226,5.244,3175
20090201|2009-01-13 13:00,13,5.242,5.249,5.158,5.175,6983
20090201|2009-01-13 13:30,13,5.175,5.204,5.172,5.193,1055
20090201|2009-01-13 14:00,13,5.195,5.2,5.193,5.197,116
20090201|2009-01-13 14:30,13,5.197,5.2,5.185,5.2,204
20090201|2009-01-13 15:00,13,5.197,5.2,5.192,5.199,200
20090201|2009-01-13 15:30,13,5.195,5.196,5.19,5.195,84
20090201|2009-01-13 16:00,13,5.195,5.196,5.191,5.196,17
20090201|2009-01-13 17:00,14,5.219,5.219,5.188,5.202,35
20090201|2009-01-13 17:30,14,5.202,5.21,5.202,5.202,14
20090201|2009-01-13 18:00,14,5.215,5.235,5.215,5.235,48
20090201|2009-01-13 18:30,14,5.234,5.234,5.201,5.201,61
20090201|2009-01-13 19:00,14,5.201,5.208,5.201,5.208,3
20090201|2009-01-13 19:30,14,5.201,5.206,5.196,5.196,20
20090201|2009-01-13 20:00,14,5.192,5.192,5.191,5.191,2
20090201|2009-01-13 20:30,14,5.19,5.19,5.188,5.19,4
20090201|2009-01-13 21:00,14,5.19,5.19,5.181,5.181,8
20090201|2009-01-13 21:30,14,5.184,5.184,5.162,5.162,10
20090201|2009-01-13 22:00,14,5.172,5.18,5.172,5.18,8
20090201|2009-01-13 22:30,14,5.185,5.21,5.185,5.208,8
20090201|2009-01-13 23:00,14,5.202,5.232,5.19,5.19,18
20090201|2009-01-13 23:30,14,5.217,5.22,5.215,5.22,5
20090201|2009-01-14 00:00,14,5.225,5.225,5.21,5.225,14
20090201|2009-01-14 00:30,14,5.229,5.229,5.222,5.225,3
20090201|2009-01-14 01:00,14,5.226,5.231,5.22,5.227,9
20090201|2009-01-14 01:30,14,5.228,5.228,5.205,5.205,8
20090201|2009-01-14 02:00,14,5.205,5.205,5.204,5.204,3
20090201|2009-01-14 02:30,14,5.215,5.215,5.17,5.199,16
20090201|2009-01-14 03:00,14,5.181,5.181,5.179,5.179,4
20090201|2009-01-14 03:30,14,5.179,5.179,5.167,5.179,13
20090201|2009-01-14 04:00,14,5.188,5.197,5.188,5.189,5
20090201|2009-01-14 04:30,14,5.198,5.2,5.19,5.19,5
20090201|2009-01-14 05:00,14,5.185,5.185,5.175,5.175,3
20090201|2009-01-14 05:30,14,5.171,5.204,5.171,5.204,44
20090201|2009-01-14 06:00,14,5.196,5.208,5.193,5.205,62
20090201|2009-01-14 06:30,14,5.205,5.205,5.178,5.18,87
20090201|2009-01-14 07:00,14,5.188,5.199,5.167,5.199,378
20090201|2009-01-14 07:30,14,5.192,5.194,5.074,5.12,2570
20090201|2009-01-14 08:00,14,5.119,5.15,5.095,5.104,3682
20090201|2009-01-14 08:30,14,5.106,5.119,5.017,5.048,5538
20090201|2009-01-14 09:00,14,5.048,5.054,4.997,5,4422
20090201|2009-01-14 09:30,14,5,5.074,4.974,4.981,4129
20090201|2009-01-14 10:00,14,4.982,5.04,4.972,5.02,3104
20090201|2009-01-14 10:30,14,5.02,5.073,5.019,5.054,2013
20090201|2009-01-14 11:00,14,5.053,5.061,5.026,5.04,1428
20090201|2009-01-14 11:30,14,5.042,5.057,5.036,5.037,971
20090201|2009-01-14 12:00,14,5.035,5.035,4.987,4.988,1917
20090201|2009-01-14 12:30,14,4.989,5.01,4.94,4.95,2939
20090201|2009-01-14 13:00,14,4.951,4.998,4.942,4.965,3746
20090201|2009-01-14 13:30,14,4.965,4.97,4.949,4.969,1053
20090201|2009-01-14 14:00,14,4.968,4.97,4.947,4.969,389
20090201|2009-01-14 14:30,14,4.967,4.97,4.951,4.97,221
20090201|2009-01-14 15:00,14,4.969,4.979,4.965,4.971,216
20090201|2009-01-14 15:30,14,4.97,4.975,4.962,4.975,110
20090201|2009-01-14 16:00,14,4.968,4.975,4.966,4.975,24
20090201|2009-01-14 17:00,15,4.925,4.984,4.925,4.961,20
20090201|2009-01-14 18:00,15,4.985,5.005,4.985,4.994,15
20090201|2009-01-14 18:30,15,5.01,5.01,4.99,4.99,4
20090201|2009-01-14 19:00,15,4.997,4.997,4.995,4.995,21
20090201|2009-01-14 19:30,15,5,5.03,4.997,5.01,29
20090201|2009-01-14 20:00,15,5,5,5,5,5
20090201|2009-01-14 20:30,15,5,5,5,5,16
20090201|2009-01-14 21:00,15,4.997,5,4.995,5,44
20090201|2009-01-14 21:30,15,5,5.005,4.995,4.995,29
20090201|2009-01-14 22:00,15,4.995,4.998,4.96,4.96,64
20090201|2009-01-14 22:30,15,4.97,4.97,4.96,4.96,36
20090201|2009-01-14 23:00,15,4.96,4.961,4.96,4.961,17
20090201|2009-01-14 23:30,15,4.966,4.97,4.961,4.97,11
20090201|2009-01-15 00:00,15,4.96,4.96,4.927,4.949,15
20090201|2009-01-15 00:30,15,4.929,4.949,4.929,4.93,7
20090201|2009-01-15 01:00,15,4.93,4.936,4.93,4.931,4
20090201|2009-01-15 01:30,15,4.93,4.95,4.93,4.945,10
20090201|2009-01-15 02:00,15,4.945,4.95,4.945,4.95,11
20090201|2009-01-15 02:30,15,4.962,4.983,4.962,4.97,30
20090201|2009-01-15 03:00,15,4.981,4.981,4.97,4.98,8
20090201|2009-01-15 03:30,15,4.983,4.983,4.972,4.975,13
20090201|2009-01-15 04:00,15,4.98,4.987,4.97,4.97,62
20090201|2009-01-15 04:30,15,4.97,4.985,4.962,4.976,46
20090201|2009-01-15 05:00,15,4.98,4.984,4.975,4.984,31
20090201|2009-01-15 05:30,15,4.981,5.005,4.98,5.005,67
20090201|2009-01-15 06:00,15,4.999,5.005,4.993,4.998,34
20090201|2009-01-15 06:30,15,4.995,4.998,4.99,4.998,37
20090201|2009-01-15 07:00,15,4.99,4.997,4.949,4.96,371
20090201|2009-01-15 07:30,15,4.96,4.999,4.951,4.986,566
20090201|2009-01-15 08:00,15,4.99,4.992,4.871,4.916,3021
20090201|2009-01-15 08:30,15,4.916,4.923,4.875,4.901,2461
20090201|2009-01-15 09:00,15,4.9,4.916,4.88,4.88,2027
20090201|2009-01-15 09:30,15,4.88,4.88,4.742,4.81,7283
20090201|2009-01-15 10:00,15,4.808,4.866,4.8,4.829,4384
20090201|2009-01-15 10:30,15,4.831,4.865,4.786,4.806,1851
20090201|2009-01-15 11:00,15,4.802,4.81,4.78,4.781,1327
20090201|2009-01-15 11:30,15,4.781,4.798,4.765,4.769,1903
20090201|2009-01-15 12:00,15,4.768,4.801,4.767,4.79,1451
20090201|2009-01-15 12:30,15,4.79,4.84,4.788,4.806,2037
20090201|2009-01-15 13:00,15,4.805,4.855,4.78,4.85,2329
20090201|2009-01-15 13:30,15,4.849,4.859,4.821,4.852,520
20090201|2009-01-15 14:00,15,4.852,4.895,4.852,4.886,348
20090201|2009-01-15 14:30,15,4.885,4.891,4.858,4.891,217
20090201|2009-01-15 15:00,15,4.884,4.898,4.882,4.898,68
20090201|2009-01-15 15:30,15,4.898,4.908,4.89,4.908,108
20090201|2009-01-15 16:00,15,4.908,4.909,4.895,4.895,36
20090201|2009-01-15 17:00,16,4.896,4.899,4.895,4.899,16
20090201|2009-01-15 17:30,16,4.899,4.899,4.895,4.895,10
20090201|2009-01-15 18:00,16,4.897,4.897,4.897,4.897,1
20090201|2009-01-15 19:30,16,4.898,4.919,4.898,4.917,52
20090201|2009-01-15 20:00,16,4.918,4.92,4.91,4.91,27
20090201|2009-01-15 20:30,16,4.91,4.91,4.885,4.885,33
20090201|2009-01-15 21:00,16,4.91,4.91,4.906,4.906,4
20090201|2009-01-15 21:30,16,4.91,4.91,4.91,4.91,3
20090201|2009-01-15 22:00,16,4.91,4.915,4.91,4.915,8
20090201|2009-01-15 22:30,16,4.911,4.911,4.881,4.884,23
20090201|2009-01-15 23:00,16,4.898,4.908,4.881,4.905,14
20090201|2009-01-15 23:30,16,4.898,4.898,4.898,4.898,1
20090201|2009-01-16 01:30,16,4.887,4.887,4.887,4.887,7
20090201|2009-01-16 02:00,16,4.871,4.871,4.871,4.871,1
20090201|2009-01-16 02:30,16,4.882,4.882,4.879,4.879,3
20090201|2009-01-16 03:00,16,4.882,4.882,4.872,4.872,2
20090201|2009-01-16 03:30,16,4.881,4.888,4.861,4.885,15
20090201|2009-01-16 04:00,16,4.873,4.89,4.873,4.89,5
20090201|2009-01-16 04:30,16,4.895,4.895,4.877,4.877,5
20090201|2009-01-16 05:00,16,4.888,4.95,4.875,4.937,114
20090201|2009-01-16 05:30,16,4.95,4.95,4.95,4.95,27
20090201|2009-01-16 06:00,16,4.945,4.945,4.929,4.931,42
20090201|2009-01-16 06:30,16,4.928,4.939,4.82,4.857,350
20090201|2009-01-16 07:00,16,4.86,4.96,4.852,4.941,412
20090201|2009-01-16 07:30,16,4.941,4.979,4.94,4.975,1017
20090201|2009-01-16 08:00,16,4.97,4.977,4.847,4.871,4147
20090201|2009-01-16 08:30,16,4.871,4.924,4.862,4.891,2248
20090201|2009-01-16 09:00,16,4.894,4.902,4.803,4.856,2773
20090201|2009-01-16 09:30,16,4.855,4.886,4.819,4.825,1310
20090201|2009-01-16 10:00,16,4.826,4.865,4.793,4.854,2455
20090201|2009-01-16 10:30,16,4.848,4.864,4.779,4.82,2094
20090201|2009-01-16 11:00,16,4.821,4.824,4.786,4.802,1746
20090201|2009-01-16 11:30,16,4.804,4.85,4.797,4.816,1047
20090201|2009-01-16 12:00,16,4.82,4.855,4.815,4.832,971
20090201|2009-01-16 12:30,16,4.832,4.841,4.81,4.835,1074
20090201|2009-01-16 13:00,16,4.833,4.847,4.768,4.805,2177
20090201|2009-01-16 13:30,16,4.804,4.819,4.787,4.797,508
20090201|2009-01-16 14:00,16,4.799,4.807,4.794,4.794,123
20090201|2009-01-16 14:30,16,4.799,4.804,4.788,4.794,120
20090201|2009-01-16 15:00,16,4.785,4.789,4.771,4.778,78
20090201|2009-01-16 15:30,16,4.78,4.782,4.765,4.77,46
20090201|2009-01-16 16:00,16,4.772,4.782,4.77,4.772,19
20090201|2009-01-18 17:00,20,4.729,4.73,4.705,4.722,67
20090201|2009-01-18 17:30,20,4.713,4.722,4.712,4.712,5
20090201|2009-01-18 18:00,20,4.721,4.721,4.715,4.72,8
20090201|2009-01-18 18:30,20,4.712,4.721,4.708,4.721,16
20090201|2009-01-18 19:00,20,4.721,4.722,4.716,4.716,4
20090201|2009-01-18 19:30,20,4.723,4.729,4.71,4.715,45
20090201|2009-01-18 20:00,20,4.714,4.714,4.709,4.714,3
20090201|2009-01-18 20:30,20,4.709,4.71,4.708,4.708,7
20090201|2009-01-18 21:00,20,4.709,4.714,4.708,4.714,3
20090201|2009-01-18 21:30,20,4.715,4.715,4.708,4.708,34
20090201|2009-01-18 22:30,20,4.714,4.715,4.714,4.715,3
20090201|2009-01-18 23:00,20,4.715,4.715,4.715,4.715,6
20090201|2009-01-18 23:30,20,4.715,4.715,4.715,4.715,5
20090201|2009-01-19 00:00,20,4.715,4.715,4.707,4.707,6
20090201|2009-01-19 00:30,20,4.715,4.715,4.715,4.715,1
20090201|2009-01-19 01:30,20,4.706,4.706,4.705,4.706,8
20090201|2009-01-19 02:00,20,4.704,4.707,4.704,4.707,2
20090201|2009-01-19 02:30,20,4.706,4.707,4.706,4.707,2
20090201|2009-01-19 03:00,20,4.71,4.71,4.71,4.71,1
20090201|2009-01-19 03:30,20,4.71,4.715,4.71,4.715,40
20090201|2009-01-19 04:00,20,4.712,4.712,4.712,4.712,1
20090201|2009-01-19 04:30,20,4.712,4.713,4.706,4.706,5
20090201|2009-01-19 05:00,20,4.704,4.704,4.693,4.694,36
20090201|2009-01-19 05:30,20,4.694,4.697,4.694,4.694,14
20090201|2009-01-19 06:00,20,4.696,4.696,4.692,4.694,22
20090201|2009-01-19 06:30,20,4.693,4.695,4.692,4.695,16
20090201|2009-01-19 07:00,20,4.695,4.699,4.692,4.695,17
20090201|2009-01-19 07:30,20,4.7,4.714,4.7,4.712,39
20090201|2009-01-19 08:00,20,4.709,4.741,4.709,4.71,193
20090201|2009-01-19 08:30,20,4.71,4.756,4.706,4.75,131
20090201|2009-01-19 09:00,20,4.755,4.761,4.727,4.746,116
20090201|2009-01-19 09:30,20,4.747,4.751,4.706,4.716,78
20090201|2009-01-19 10:00,20,4.716,4.724,4.706,4.721,75
20090201|2009-01-19 10:30,20,4.72,4.73,4.71,4.714,36
20090201|2009-01-19 11:00,20,4.716,4.718,4.712,4.715,59
20090201|2009-01-19 11:30,20,4.713,4.718,4.709,4.716,42
20090201|2009-01-19 12:00,20,4.715,4.717,4.711,4.717,17
20090201|2009-01-19 12:30,20,4.717,4.72,4.711,4.713,13
20090201|2009-01-19 13:00,20,4.711,4.711,4.705,4.705,11
20090201|2009-01-19 13:30,20,4.696,4.717,4.696,4.717,8
20090201|2009-01-19 14:00,20,4.717,4.717,4.711,4.711,4
20090201|2009-01-19 14:30,20,4.716,4.716,4.716,4.716,1
20090201|2009-01-19 15:00,20,4.713,4.713,4.704,4.704,7
20090201|2009-01-19 16:00,20,4.697,4.707,4.695,4.707,11
20090201|2009-01-19 17:00,20,4.682,4.687,4.682,4.687,2
20090201|2009-01-19 17:30,20,4.695,4.708,4.695,4.708,2
20090201|2009-01-19 18:00,20,4.715,4.715,4.695,4.695,14
20090201|2009-01-19 18:30,20,4.695,4.695,4.68,4.68,4
20090201|2009-01-19 19:00,20,4.694,4.699,4.692,4.696,7
20090201|2009-01-19 19:30,20,4.694,4.699,4.681,4.681,77
20090201|2009-01-19 20:00,20,4.681,4.69,4.68,4.69,34
20090201|2009-01-19 20:30,20,4.69,4.696,4.683,4.696,52
20090201|2009-01-19 21:30,20,4.692,4.698,4.692,4.698,6
20090201|2009-01-19 22:00,20,4.698,4.699,4.698,4.699,2
20090201|2009-01-19 22:30,20,4.692,4.693,4.687,4.692,7
20090201|2009-01-19 23:00,20,4.686,4.695,4.683,4.695,6
20090201|2009-01-20 00:00,20,4.697,4.698,4.681,4.681,29
20090201|2009-01-20 00:30,20,4.681,4.686,4.674,4.686,27
20090201|2009-01-20 01:30,20,4.675,4.689,4.673,4.673,6
20090201|2009-01-20 02:00,20,4.671,4.694,4.66,4.669,32
20090201|2009-01-20 02:30,20,4.68,4.68,4.629,4.64,103
20090201|2009-01-20 03:00,20,4.635,4.635,4.612,4.629,99
20090201|2009-01-20 03:30,20,4.619,4.619,4.59,4.599,101
20090201|2009-01-20 04:00,20,4.6,4.6,4.582,4.584,295
20090201|2009-01-20 04:30,20,4.584,4.586,4.57,4.57,495
20090201|2009-01-20 05:00,20,4.585,4.585,4.58,4.585,14
20090201|2009-01-20 05:30,20,4.585,4.604,4.585,4.604,31
20090201|2009-01-20 06:00,20,4.606,4.629,4.606,4.61,96
20090201|2009-01-20 06:30,20,4.606,4.627,4.579,4.623,164
20090201|2009-01-20 07:00,20,4.625,4.648,4.608,4.639,288
20090201|2009-01-20 07:30,20,4.635,4.694,4.632,4.673,906
20090201|2009-01-20 08:00,20,4.672,4.763,4.672,4.75,3823
20090201|2009-01-20 08:30,20,4.751,4.775,4.703,4.705,2103
20090201|2009-01-20 09:00,20,4.706,4.736,4.675,4.719,1950
20090201|2009-01-20 09:30,20,4.72,4.724,4.675,4.681,1786
20090201|2009-01-20 10:00,20,4.683,4.694,4.618,4.672,2385
20090201|2009-01-20 10:30,20,4.672,4.707,4.66,4.704,1300
20090201|2009-01-20 11:00,20,4.704,4.72,4.689,4.694,923
20090201|2009-01-20 11:30,20,4.7,4.701,4.65,4.683,843
20090201|2009-01-20 12:00,20,4.683,4.708,4.68,4.69,807
20090201|2009-01-20 12:30,20,4.693,4.706,4.664,4.668,1044
20090201|2009-01-20 13:00,20,4.668,4.67,4.636,4.65,2021
20090201|2009-01-20 13:30,20,4.65,4.672,4.647,4.668,506
20090201|2009-01-20 14:00,20,4.664,4.674,4.658,4.668,149
20090201|2009-01-20 14:30,20,4.665,4.689,4.665,4.687,162
20090201|2009-01-20 15:00,20,4.684,4.726,4.684,4.726,309
20090201|2009-01-20 15:30,20,4.724,4.743,4.705,4.706,133
20090201|2009-01-20 16:00,20,4.719,4.723,4.715,4.72,17
20090201|2009-01-20 17:00,21,4.712,4.728,4.712,4.728,7
20090201|2009-01-20 17:30,21,4.732,4.74,4.714,4.714,7
20090201|2009-01-20 18:00,21,4.735,4.735,4.728,4.728,3
20090201|2009-01-20 19:00,21,4.716,4.716,4.702,4.702,19
20090201|2009-01-20 19:30,21,4.702,4.723,4.7,4.7,5
20090201|2009-01-20 20:00,21,4.701,4.705,4.701,4.705,3
20090201|2009-01-20 20:30,21,4.7,4.7,4.7,4.7,2
20090201|2009-01-20 21:00,21,4.7,4.7,4.66,4.66,287
20090201|2009-01-20 21:30,21,4.655,4.655,4.651,4.655,4
20090201|2009-01-20 22:00,21,4.659,4.668,4.652,4.666,10
20090201|2009-01-20 23:00,21,4.651,4.655,4.651,4.651,5
20090201|2009-01-20 23:30,21,4.659,4.668,4.659,4.668,3
20090201|2009-01-21 00:00,21,4.652,4.667,4.64,4.64,29
20090201|2009-01-21 00:30,21,4.64,4.64,4.64,4.64,4
20090201|2009-01-21 01:00,21,4.64,4.645,4.627,4.627,46
20090201|2009-01-21 01:30,21,4.629,4.641,4.626,4.632,20
20090201|2009-01-21 02:00,21,4.631,4.631,4.631,4.631,2
20090201|2009-01-21 02:30,21,4.63,4.638,4.621,4.63,34
20090201|2009-01-21 03:00,21,4.646,4.646,4.639,4.639,3
20090201|2009-01-21 03:30,21,4.649,4.66,4.649,4.66,40
20090201|2009-01-21 04:00,21,4.641,4.645,4.641,4.645,7
20090201|2009-01-21 04:30,21,4.655,4.66,4.655,4.66,57
20090201|2009-01-21 05:00,21,4.66,4.67,4.657,4.659,39
20090201|2009-01-21 05:30,21,4.66,4.66,4.66,4.66,2
20090201|2009-01-21 06:00,21,4.67,4.675,4.656,4.675,23
20090201|2009-01-21 06:30,21,4.671,4.715,4.625,4.707,291
20090201|2009-01-21 07:00,21,4.708,4.715,4.621,4.68,918
20090201|2009-01-21 07:30,21,4.685,4.765,4.68,4.714,1132
20090201|2009-01-21 08:00,21,4.716,4.821,4.7,4.814,3235
20090201|2009-01-21 08:30,21,4.817,4.848,4.776,4.833,4123
20090201|2009-01-21 09:00,21,4.834,4.859,4.763,4.775,2966
20090201|2009-01-21 09:30,21,4.779,4.805,4.68,4.692,4281
20090201|2009-01-21 10:00,21,4.694,4.734,4.69,4.708,2054
20090201|2009-01-21 10:30,21,4.711,4.723,4.68,4.696,1220
20090201|2009-01-21 11:00,21,4.698,4.751,4.694,4.705,902
20090201|2009-01-21 11:30,21,4.706,4.797,4.7,4.766,1377
20090201|2009-01-21 12:00,21,4.769,4.846,4.769,4.778,2803
20090201|2009-01-21 12:30,21,4.778,4.8,4.731,4.748,2147
20090201|2009-01-21 13:00,21,4.75,4.787,4.728,4.785,2198
20090201|2009-01-21 13:30,21,4.785,4.804,4.773,4.781,907
20090201|2009-01-21 14:00,21,4.784,4.808,4.775,4.78,345
20090201|2009-01-21 14:30,21,4.785,4.823,4.785,4.818,145
20090201|2009-01-21 15:00,21,4.815,4.815,4.795,4.803,20
20090201|2009-01-21 15:30,21,4.812,4.825,4.808,4.813,47
20090201|2009-01-21 16:00,21,4.813,4.818,4.813,4.818,4
20090201|2009-01-21 17:00,22,4.83,4.83,4.798,4.798,16
20090201|2009-01-21 17:30,22,4.796,4.798,4.781,4.781,8
20090201|2009-01-21 18:00,22,4.79,4.791,4.79,4.791,3
20090201|2009-01-21 18:30,22,4.8,4.801,4.799,4.8,10
20090201|2009-01-21 19:00,22,4.824,4.827,4.804,4.812,14
20090201|2009-01-21 19:30,22,4.813,4.814,4.813,4.814,2
20090201|2009-01-21 20:30,22,4.828,4.828,4.828,4.828,1
20090201|2009-01-21 21:00,22,4.815,4.815,4.815,4.815,16
20090201|2009-01-21 21:30,22,4.815,4.815,4.815,4.815,7
20090201|2009-01-21 22:00,22,4.815,4.815,4.815,4.815,2
20090201|2009-01-21 22:30,22,4.815,4.815,4.815,4.815,10
20090201|2009-01-21 23:00,22,4.815,4.815,4.815,4.815,5
20090201|2009-01-21 23:30,22,4.815,4.815,4.815,4.815,17
20090201|2009-01-22 00:00,22,4.819,4.819,4.819,4.819,1
20090201|2009-01-22 00:30,22,4.815,4.82,4.815,4.815,5
20090201|2009-01-22 01:00,22,4.815,4.815,4.815,4.815,5
20090201|2009-01-22 02:00,22,4.815,4.818,4.815,4.818,3
20090201|2009-01-22 03:00,22,4.815,4.815,4.815,4.815,9
20090201|2009-01-22 03:30,22,4.82,4.82,4.808,4.808,3
20090201|2009-01-22 04:30,22,4.797,4.797,4.78,4.78,11
20090201|2009-01-22 05:00,22,4.77,4.782,4.742,4.78,44
20090201|2009-01-22 05:30,22,4.781,4.781,4.731,4.739,67
20090201|2009-01-22 06:00,22,4.742,4.755,4.72,4.739,76
20090201|2009-01-22 06:30,22,4.742,4.758,4.726,4.749,64
20090201|2009-01-22 07:00,22,4.749,4.759,4.668,4.673,488
20090201|2009-01-22 07:30,22,4.674,4.7,4.63,4.645,1799
20090201|2009-01-22 08:00,22,4.645,4.65,4.522,4.543,6136
20090201|2009-01-22 08:30,22,4.54,4.579,4.537,4.56,2507
20090201|2009-01-22 09:00,22,4.56,4.593,4.555,4.59,1432
20090201|2009-01-22 09:30,22,4.587,4.596,4.556,4.571,1578
20090201|2009-01-22 10:00,22,4.571,4.571,4.483,4.522,3713
20090201|2009-01-22 10:30,22,4.524,4.558,4.523,4.556,1612
20090201|2009-01-22 11:00,22,4.557,4.584,4.537,4.565,1799
20090201|2009-01-22 11:30,22,4.569,4.595,4.558,4.588,1462
20090201|2009-01-22 12:00,22,4.595,4.609,4.538,4.54,1889
20090201|2009-01-22 12:30,22,4.541,4.672,4.539,4.67,3496
20090201|2009-01-22 13:00,22,4.669,4.725,4.661,4.67,5347
20090201|2009-01-22 13:30,22,4.67,4.679,4.655,4.669,895
20090201|2009-01-22 14:00,22,4.665,4.671,4.651,4.661,170
20090201|2009-01-22 14:30,22,4.665,4.669,4.66,4.668,120
20090201|2009-01-22 15:00,22,4.662,4.664,4.643,4.655,118
20090201|2009-01-22 15:30,22,4.658,4.663,4.647,4.647,44
20090201|2009-01-22 16:00,22,4.647,4.647,4.63,4.631,16
20090201|2009-01-22 17:00,23,4.637,4.637,4.625,4.625,8
20090201|2009-01-22 17:30,23,4.611,4.614,4.611,4.614,4
20090201|2009-01-22 18:00,23,4.617,4.617,4.617,4.617,1
20090201|2009-01-22 18:30,23,4.624,4.624,4.624,4.624,1
20090201|2009-01-22 19:00,23,4.617,4.617,4.617,4.617,1
20090201|2009-01-22 19:30,23,4.616,4.623,4.615,4.623,21
20090201|2009-01-22 20:00,23,4.621,4.621,4.621,4.621,4
20090201|2009-01-22 20:30,23,4.624,4.645,4.624,4.642,8
20090201|2009-01-22 21:30,23,4.624,4.624,4.624,4.624,1
20090201|2009-01-22 22:30,23,4.627,4.627,4.617,4.617,13
20090201|2009-01-22 23:00,23,4.617,4.617,4.615,4.615,10
20090201|2009-01-23 01:30,23,4.618,4.618,4.615,4.615,3
20090201|2009-01-23 02:00,23,4.615,4.618,4.615,4.615,9
20090201|2009-01-23 02:30,23,4.611,4.611,4.61,4.61,18
20090201|2009-01-23 03:00,23,4.614,4.614,4.614,4.614,2
20090201|2009-01-23 03:30,23,4.61,4.61,4.61,4.61,2
20090201|2009-01-23 04:00,23,4.61,4.618,4.61,4.616,6
20090201|2009-01-23 04:30,23,4.618,4.636,4.618,4.636,2
20090201|2009-01-23 05:00,23,4.615,4.615,4.59,4.6,91
20090201|2009-01-23 05:30,23,4.588,4.6,4.588,4.6,11
20090201|2009-01-23 06:00,23,4.591,4.601,4.582,4.582,72
20090201|2009-01-23 06:30,23,4.598,4.606,4.567,4.587,234
20090201|2009-01-23 07:00,23,4.583,4.595,4.559,4.564,401
20090201|2009-01-23 07:30,23,4.563,4.612,4.559,4.599,695
20090201|2009-01-23 08:00,23,4.6,4.64,4.58,4.623,2152
20090201|2009-01-23 08:30,23,4.623,4.625,4.584,4.605,1671
20090201|2009-01-23 09:00,23,4.608,4.681,4.602,4.645,2168
20090201|2009-01-23 09:30,23,4.641,4.65,4.49,4.512,8367
20090201|2009-01-23 10:00,23,4.513,4.53,4.444,4.463,6089
20090201|2009-01-23 10:30,23,4.463,4.504,4.432,4.492,3884
20090201|2009-01-23 11:00,23,4.492,4.523,4.491,4.513,2006
20090201|2009-01-23 11:30,23,4.512,4.513,4.47,4.512,1262
20090201|2009-01-23 12:00,23,4.51,4.55,4.49,4.53,2738
20090201|2009-01-23 12:30,23,4.531,4.605,4.504,4.565,2818
20090201|2009-01-23 13:00,23,4.567,4.567,4.491,4.515,2754
20090201|2009-01-23 13:30,23,4.518,4.525,4.491,4.493,714
20090201|2009-01-23 14:00,23,4.496,4.514,4.491,4.512,175
20090201|2009-01-23 14:30,23,4.516,4.522,4.507,4.507,98
20090201|2009-01-23 15:00,23,4.507,4.515,4.504,4.511,59
20090201|2009-01-23 15:30,23,4.513,4.513,4.509,4.509,28
20090201|2009-01-23 16:00,23,4.507,4.509,4.507,4.509,3
20090201|2009-01-25 17:00,26,4.44,4.462,4.433,4.445,40
20090201|2009-01-25 17:30,26,4.437,4.44,4.423,4.43,118
20090201|2009-01-25 18:00,26,4.435,4.435,4.409,4.416,59
20090201|2009-01-25 18:30,26,4.417,4.417,4.407,4.408,96
20090201|2009-01-25 19:00,26,4.417,4.419,4.404,4.404,9
20090201|2009-01-25 19:30,26,4.403,4.406,4.395,4.406,58
20090201|2009-01-25 20:00,26,4.402,4.402,4.389,4.395,28
20090201|2009-01-25 20:30,26,4.399,4.407,4.393,4.407,37
20090201|2009-01-25 21:00,26,4.393,4.396,4.383,4.395,26
20090201|2009-01-25 21:30,26,4.395,4.404,4.38,4.38,39
20090201|2009-01-25 22:00,26,4.389,4.397,4.382,4.397,5
20090201|2009-01-25 22:30,26,4.389,4.392,4.38,4.39,15
20090201|2009-01-25 23:00,26,4.393,4.393,4.378,4.378,9
20090201|2009-01-26 00:00,26,4.392,4.399,4.377,4.395,20
20090201|2009-01-26 00:30,26,4.396,4.399,4.396,4.399,26
20090201|2009-01-26 01:00,26,4.399,4.399,4.398,4.398,7
20090201|2009-01-26 01:30,26,4.398,4.399,4.398,4.399,13
20090201|2009-01-26 02:00,26,4.399,4.399,4.38,4.38,9
20090201|2009-01-26 02:30,26,4.392,4.399,4.392,4.399,21
20090201|2009-01-26 03:00,26,4.399,4.409,4.399,4.402,73
20090201|2009-01-26 03:30,26,4.406,4.406,4.398,4.399,3
20090201|2009-01-26 04:00,26,4.398,4.399,4.386,4.399,6
20090201|2009-01-26 04:30,26,4.407,4.417,4.407,4.409,70
20090201|2009-01-26 05:00,26,4.416,4.428,4.411,4.411,86
20090201|2009-01-26 05:30,26,4.418,4.424,4.401,4.422,16
20090201|2009-01-26 06:00,26,4.424,4.427,4.408,4.425,65
20090201|2009-01-26 06:30,26,4.425,4.443,4.421,4.431,239
20090201|2009-01-26 07:00,26,4.432,4.446,4.427,4.429,326
20090201|2009-01-26 07:30,26,4.429,4.439,4.387,4.401,1278
20090201|2009-01-26 08:00,26,4.401,4.48,4.388,4.479,3812
20090201|2009-01-26 08:30,26,4.479,4.519,4.472,4.502,3590
20090201|2009-01-26 09:00,26,4.505,4.583,4.501,4.577,3799
20090201|2009-01-26 09:30,26,4.572,4.596,4.521,4.581,2736
20090201|2009-01-26 10:00,26,4.58,4.61,4.555,4.575,3696
20090201|2009-01-26 10:30,26,4.572,4.591,4.556,4.579,1648
20090201|2009-01-26 11:00,26,4.579,4.594,4.535,4.543,1589
20090201|2009-01-26 11:30,26,4.542,4.562,4.511,4.538,1329
20090201|2009-01-26 12:00,26,4.54,4.558,4.513,4.555,997
20090201|2009-01-26 12:30,26,4.552,4.556,4.509,4.527,880
20090201|2009-01-26 13:00,26,4.528,4.528,4.401,4.499,5859
20090201|2009-01-26 13:30,26,4.499,4.502,4.465,4.481,749
20090201|2009-01-26 14:00,26,4.48,4.493,4.473,4.48,215
20090201|2009-01-26 14:30,26,4.486,4.497,4.481,4.487,201
20090201|2009-01-26 15:00,26,4.486,4.491,4.486,4.491,19
20090201|2009-01-26 15:30,26,4.494,4.495,4.489,4.49,27
20090201|2009-01-26 16:00,26,4.493,4.494,4.491,4.491,5
20090201|2009-01-26 17:00,27,4.485,4.505,4.485,4.501,6
20090201|2009-01-26 18:00,27,4.515,4.515,4.495,4.495,2
20090201|2009-01-26 19:00,27,4.48,4.482,4.48,4.482,2
20090201|2009-01-26 19:30,27,4.477,4.477,4.477,4.477,2
20090201|2009-01-26 20:00,27,4.481,4.481,4.476,4.476,4
20090201|2009-01-26 20:30,27,4.477,4.48,4.476,4.476,5
20090201|2009-01-26 21:30,27,4.476,4.476,4.475,4.475,2
20090201|2009-01-26 22:00,27,4.475,4.475,4.475,4.475,2
20090201|2009-01-26 22:30,27,4.484,4.484,4.484,4.484,1
20090201|2009-01-26 23:00,27,4.485,4.485,4.478,4.478,3
20090201|2009-01-27 00:00,27,4.478,4.486,4.478,4.486,3
20090201|2009-01-27 00:30,27,4.488,4.491,4.488,4.49,8
20090201|2009-01-27 01:00,27,4.49,4.49,4.49,4.49,3
20090201|2009-01-27 01:30,27,4.479,4.479,4.479,4.479,2
20090201|2009-01-27 02:30,27,4.477,4.477,4.476,4.476,2
20090201|2009-01-27 03:00,27,4.491,4.498,4.479,4.479,4
20090201|2009-01-27 03:30,27,4.496,4.496,4.496,4.496,1
20090201|2009-01-27 04:00,27,4.5,4.502,4.479,4.5,33
20090201|2009-01-27 04:30,27,4.497,4.505,4.497,4.497,24
20090201|2009-01-27 05:00,27,4.501,4.501,4.485,4.499,20
20090201|2009-01-27 05:30,27,4.49,4.49,4.475,4.488,33
20090201|2009-01-27 06:00,27,4.483,4.496,4.47,4.496,52
20090201|2009-01-27 06:30,27,4.476,4.501,4.476,4.495,110
20090201|2009-01-27 07:00,27,4.497,4.549,4.495,4.54,444
20090201|2009-01-27 07:30,27,4.535,4.549,4.505,4.526,673
20090201|2009-01-27 08:00,27,4.526,4.598,4.498,4.564,3326
20090201|2009-01-27 08:30,27,4.565,4.568,4.515,4.526,1970
20090201|2009-01-27 09:00,27,4.524,4.54,4.485,4.506,2634
20090201|2009-01-27 09:30,27,4.507,4.53,4.492,4.523,1279
20090201|2009-01-27 10:00,27,4.521,4.521,4.48,4.486,891
20090201|2009-01-27 10:30,27,4.49,4.51,4.47,4.501,1601
20090201|2009-01-27 11:00,27,4.503,4.506,4.484,4.5,622
20090201|2009-01-27 11:30,27,4.504,4.51,4.475,4.499,1046
20090201|2009-01-27 12:00,27,4.496,4.512,4.488,4.489,852
20090201|2009-01-27 12:30,27,4.487,4.507,4.482,4.487,891
20090201|2009-01-27 13:00,27,4.488,4.512,4.48,4.5,3702
20090201|2009-01-27 13:30,27,4.499,4.519,4.485,4.515,1363
20090201|2009-01-27 14:00,27,4.511,4.524,4.51,4.51,395
20090201|2009-01-27 14:30,27,4.51,4.515,4.499,4.508,373
20090201|2009-01-27 15:00,27,4.512,4.515,4.505,4.509,103
20090201|2009-01-27 15:30,27,4.515,4.516,4.509,4.51,42
20090201|2009-01-27 16:00,27,4.51,4.512,4.51,4.512,27
20090201|2009-01-27 17:00,28,4.512,4.518,4.509,4.51,60
20090201|2009-01-27 17:30,28,4.517,4.53,4.517,4.53,22
20090201|2009-01-27 18:00,28,4.552,4.555,4.552,4.555,3
20090201|2009-01-27 18:30,28,4.541,4.541,4.541,4.541,1
20090201|2009-01-27 19:00,28,4.531,4.531,4.516,4.516,14
20090201|2009-01-27 21:00,28,4.516,4.52,4.516,4.52,2
20090201|2009-01-27 21:30,28,4.525,4.528,4.514,4.518,20
20090201|2009-01-27 22:00,28,4.512,4.512,4.512,4.512,2
20090201|2009-01-27 22:30,28,4.528,4.528,4.528,4.528,2
20090201|2009-01-27 23:00,28,4.525,4.525,4.515,4.515,7
20090201|2009-01-28 01:00,28,4.527,4.527,4.527,4.527,14
20090201|2009-01-28 02:30,28,4.513,4.513,4.512,4.513,5
20090201|2009-01-28 03:00,28,4.513,4.513,4.513,4.513,3
20090201|2009-01-28 04:00,28,4.513,4.513,4.512,4.512,6
20090201|2009-01-28 04:30,28,4.513,4.513,4.513,4.513,35
20090201|2009-01-28 05:00,28,4.513,4.54,4.513,4.519,17
20090201|2009-01-28 05:30,28,4.519,4.522,4.518,4.521,37
20090201|2009-01-28 06:00,28,4.521,4.521,4.481,4.482,172
20090201|2009-01-28 06:30,28,4.488,4.497,4.487,4.487,70
20090201|2009-01-28 07:00,28,4.488,4.544,4.48,4.536,410
20090201|2009-01-28 07:30,28,4.54,4.6,4.54,4.579,513
20090201|2009-01-28 08:00,28,4.579,4.665,4.552,4.573,1784
20090201|2009-01-28 08:30,28,4.572,4.583,4.527,4.583,567
20090201|2009-01-28 09:00,28,4.583,4.586,4.509,4.511,296
20090201|2009-01-28 09:30,28,4.513,4.579,4.504,4.543,532
20090201|2009-01-28 10:00,28,4.543,4.551,4.453,4.47,1141
20090201|2009-01-28 10:30,28,4.468,4.482,4.448,4.48,548
20090201|2009-01-28 11:00,28,4.481,4.52,4.469,4.492,439
20090201|2009-01-28 11:30,28,4.489,4.489,4.469,4.475,187
20090201|2009-01-28 12:00,28,4.469,4.479,4.41,4.465,833
20090201|2009-01-28 12:30,28,4.461,4.48,4.459,4.466,182
20090201|2009-01-28 13:00,28,4.473,4.5,4.45,4.47,3591
20090201|2009-01-28 13:30,28,4.44,4.44,4.44,4.44,0
20090301|2008-05-05 08:00,5,11.753,11.753,11.753,11.753,0
20090301|2008-05-05 08:30,5,11.769,11.769,11.769,11.769,0
20090301|2008-05-05 09:00,5,11.762,11.905,11.762,11.905,0
20090301|2008-05-05 09:30,5,11.899,11.94,11.899,11.93,0
20090301|2008-05-05 10:30,5,11.915,11.924,11.915,11.923,0
20090301|2008-05-05 11:00,5,11.935,11.942,11.912,11.942,0
20090301|2008-05-05 11:30,5,11.913,11.922,11.91,11.92,0
20090301|2008-05-05 12:00,5,11.938,11.978,11.938,11.978,0
20090301|2008-05-05 12:30,5,11.959,11.978,11.959,11.96,0
20090301|2008-05-05 13:00,5,11.955,11.965,11.945,11.945,0
20090301|2008-05-05 17:00,6,11.955,11.955,11.955,11.955,0
20090301|2008-05-06 07:30,6,11.94,11.94,11.94,11.94,0
20090301|2008-05-06 08:00,6,12,12.03,12,12.018,0
20090301|2008-05-06 08:30,6,12.022,12.068,12.02,12.068,0
20090301|2008-05-06 09:00,6,12.097,12.097,12.097,12.097,0
20090301|2008-05-06 09:30,6,12.108,12.108,12.098,12.098,0
20090301|2008-05-06 10:00,6,12.04,12.065,12.04,12.065,0
20090301|2008-05-06 10:30,6,12.102,12.102,12.053,12.054,0
20090301|2008-05-06 11:00,6,12.054,12.06,11.995,12.06,0
20090301|2008-05-06 11:30,6,12.021,12.021,11.999,11.999,0
20090301|2008-05-06 12:00,6,12.005,12.005,12.005,12.005,0
20090301|2008-05-06 12:30,6,12.03,12.03,12.03,12.03,0
20090301|2008-05-06 13:00,6,12.002,12.004,11.939,11.939,0
20090301|2008-05-06 13:30,6,11.94,11.94,11.94,11.94,0
20090301|2008-05-07 06:30,7,11.96,11.96,11.96,11.96,0
20090301|2008-05-07 08:00,7,11.915,11.945,11.91,11.945,0
20090301|2008-05-07 08:30,7,11.94,11.948,11.929,11.948,0
20090301|2008-05-07 09:00,7,11.958,11.971,11.958,11.971,0
20090301|2008-05-07 09:30,7,11.915,12.138,11.915,12.075,0
20090301|2008-05-07 10:00,7,12.075,12.092,12.052,12.092,0
20090301|2008-05-07 10:30,7,12.073,12.073,12.059,12.059,0
20090301|2008-05-07 12:00,7,12.135,12.135,12.104,12.104,0
20090301|2008-05-07 12:30,7,12.125,12.143,12.125,12.143,0
20090301|2008-05-07 13:00,7,12.125,12.125,12.105,12.105,0
20090301|2008-05-07 13:30,7,12.108,12.108,12.087,12.087,0
20090301|2008-05-07 14:00,7,12.106,12.106,12.106,12.106,0
20090301|2008-05-07 17:00,8,12.115,12.115,12.115,12.115,0
20090301|2008-05-08 08:00,8,12.141,12.156,12.135,12.156,0
20090301|2008-05-08 08:30,8,12.158,12.158,12.075,12.075,0
20090301|2008-05-08 09:00,8,12.095,12.112,12.064,12.072,0
20090301|2008-05-08 09:30,8,12.065,12.199,12.065,12.199,0
20090301|2008-05-08 10:00,8,12.153,12.153,12.044,12.044,0
20090301|2008-05-08 10:30,8,12.119,12.124,12.119,12.124,0
20090301|2008-05-08 11:00,8,12.115,12.157,12.115,12.15,0
20090301|2008-05-08 11:30,8,12.149,12.151,12.136,12.14,0
20090301|2008-05-08 12:00,8,12.136,12.136,12.093,12.093,0
20090301|2008-05-08 12:30,8,12.03,12.03,11.991,11.991,0
20090301|2008-05-08 13:00,8,12.008,12.05,12.004,12.05,0
20090301|2008-05-08 13:30,8,11.994,11.994,11.994,11.994,0
20090301|2008-05-08 14:00,8,11.994,12.04,11.994,12.04,0
20090301|2008-05-08 14:30,8,12.07,12.07,12.07,12.07,0
20090301|2008-05-08 15:30,8,12.041,12.041,12.041,12.041,0
20090301|2008-05-09 07:30,9,12.16,12.16,12.16,12.16,0
20090301|2008-05-09 08:00,9,12.195,12.217,12.195,12.214,0
20090301|2008-05-09 08:30,9,12.195,12.2,12.153,12.16,0
20090301|2008-05-09 09:00,9,12.16,12.16,12.087,12.142,0
20090301|2008-05-09 09:30,9,12.144,12.16,12.144,12.16,0
20090301|2008-05-09 10:00,9,12.133,12.142,12.133,12.135,0
20090301|2008-05-09 10:30,9,12.158,12.158,12.14,12.14,0
20090301|2008-05-09 11:00,9,12.141,12.168,12.14,12.158,0
20090301|2008-05-09 11:30,9,12.141,12.207,12.141,12.207,0
20090301|2008-05-09 12:00,9,12.233,12.27,12.228,12.257,0
20090301|2008-05-09 12:30,9,12.225,12.248,12.225,12.248,0
20090301|2008-05-09 13:00,9,12.216,12.295,12.216,12.261,0
20090301|2008-05-09 13:30,9,12.251,12.295,12.251,12.295,0
20090301|2008-05-09 14:30,9,12.259,12.26,12.249,12.252,0
20090301|2008-05-12 07:00,12,12.211,12.225,12.197,12.225,0
20090301|2008-05-12 07:30,12,12.226,12.226,12.226,12.226,0
20090301|2008-05-12 08:00,12,12.23,12.23,12.192,12.22,0
20090301|2008-05-12 08:30,12,12.214,12.233,12.185,12.232,0
20090301|2008-05-12 09:00,12,12.24,12.318,12.24,12.318,0
20090301|2008-05-12 09:30,12,12.32,12.32,12.285,12.31,0
20090301|2008-05-12 10:00,12,12.295,12.32,12.29,12.305,0
20090301|2008-05-12 10:30,12,12.288,12.298,12.288,12.296,0
20090301|2008-05-12 11:00,12,12.282,12.282,12.218,12.218,0
20090301|2008-05-12 11:30,12,12.239,12.24,12.23,12.23,0
20090301|2008-05-12 12:00,12,12.201,12.205,12.176,12.205,0
20090301|2008-05-12 12:30,12,12.222,12.238,12.22,12.238,0
20090301|2008-05-12 13:00,12,12.211,12.211,12.097,12.114,0
20090301|2008-05-12 13:30,12,12.093,12.093,12.093,12.093,0
20090301|2008-05-12 14:30,12,12.08,12.08,12.08,12.08,0
20090301|2008-05-12 15:00,12,12.07,12.07,12.07,12.07,0
20090301|2008-05-13 07:00,13,12.149,12.149,12.148,12.148,0
20090301|2008-05-13 07:30,13,12.141,12.141,12.093,12.093,0
20090301|2008-05-13 08:00,13,12.105,12.143,12.078,12.08,0
20090301|2008-05-13 08:30,13,12.065,12.203,12.065,12.188,0
20090301|2008-05-13 09:00,13,12.2,12.217,12.153,12.168,0
20090301|2008-05-13 09:30,13,12.17,12.31,12.17,12.31,0
20090301|2008-05-13 10:00,13,12.304,12.333,12.299,12.333,0
20090301|2008-05-13 10:30,13,12.36,12.41,12.36,12.409,0
20090301|2008-05-13 11:00,13,12.342,12.342,12.283,12.283,0
20090301|2008-05-13 11:30,13,12.349,12.349,12.349,12.349,0
20090301|2008-05-13 12:00,13,12.295,12.374,12.294,12.362,0
20090301|2008-05-13 12:30,13,12.36,12.372,12.21,12.21,0
20090301|2008-05-13 13:00,13,12.246,12.26,12.214,12.214,0
20090301|2008-05-13 14:00,13,12.184,12.184,12.184,12.184,0
20090301|2008-05-13 14:30,13,12.196,12.214,12.196,12.214,0
20090301|2008-05-14 07:30,14,12.463,12.463,12.463,12.463,0
20090301|2008-05-14 08:00,14,12.436,12.451,12.43,12.45,0
20090301|2008-05-14 08:30,14,12.43,12.442,12.412,12.427,0
20090301|2008-05-14 09:00,14,12.404,12.42,12.377,12.406,0
20090301|2008-05-14 09:30,14,12.429,12.438,12.395,12.43,0
20090301|2008-05-14 10:00,14,12.43,12.468,12.419,12.422,0
20090301|2008-05-14 10:30,14,12.365,12.383,12.35,12.383,0
20090301|2008-05-14 11:30,14,12.47,12.492,12.467,12.47,0
20090301|2008-05-14 12:00,14,12.44,12.458,12.44,12.458,0
20090301|2008-05-14 12:30,14,12.474,12.474,12.474,12.474,0
20090301|2008-05-14 13:00,14,12.419,12.43,12.394,12.4,0
20090301|2008-05-14 13:30,14,12.4,12.4,12.4,12.4,0
20090301|2008-05-14 14:00,14,12.385,12.385,12.383,12.383,0
20090301|2008-05-15 06:00,15,12.404,12.404,12.404,12.404,0
20090301|2008-05-15 07:00,15,12.41,12.41,12.41,12.41,0
20090301|2008-05-15 08:00,15,12.47,12.47,12.455,12.455,0
20090301|2008-05-15 08:30,15,12.464,12.53,12.464,12.51,0
20090301|2008-05-15 09:00,15,12.44,12.44,12.315,12.346,0
20090301|2008-05-15 09:30,15,12.193,12.284,12.193,12.25,0
20090301|2008-05-15 10:00,15,12.219,12.266,12.215,12.247,0
20090301|2008-05-15 10:30,15,12.185,12.185,12.053,12.053,0
20090301|2008-05-15 11:00,15,12.13,12.158,12.11,12.148,0
20090301|2008-05-15 11:30,15,12.151,12.151,12.13,12.143,0
20090301|2008-05-15 12:00,15,12.108,12.108,12.06,12.07,0
20090301|2008-05-15 12:30,15,12.099,12.215,12.099,12.183,0
20090301|2008-05-15 13:00,15,12.169,12.28,12.154,12.258,0
20090301|2008-05-15 13:30,15,12.222,12.23,12.222,12.23,0
20090301|2008-05-15 15:30,15,12.241,12.241,12.241,12.241,0
20090301|2008-05-16 08:00,16,12.41,12.424,12.402,12.414,0
20090301|2008-05-16 08:30,16,12.4,12.411,12.368,12.368,0
20090301|2008-05-16 09:00,16,12.361,12.361,12.327,12.327,0
20090301|2008-05-16 09:30,16,12.26,12.26,12.114,12.16,3
20090301|2008-05-16 10:00,16,12.16,12.261,12.16,12.212,1
20090301|2008-05-16 10:30,16,12.182,12.182,12.15,12.15,0
20090301|2008-05-16 11:00,16,12.195,12.204,12.195,12.204,0
20090301|2008-05-16 11:30,16,12.2,12.235,12.118,12.118,0
20090301|2008-05-16 12:00,16,12.087,12.112,12.073,12.112,0
20090301|2008-05-16 12:30,16,12.08,12.112,12.08,12.11,0
20090301|2008-05-16 13:00,16,12.06,12.06,12.02,12.02,0
20090301|2008-05-16 13:30,16,12.03,12.03,11.995,12.02,1
20090301|2008-05-16 14:00,16,12.02,12.05,12.02,12.049,0
20090301|2008-05-16 14:30,16,12.007,12.019,12.007,12.019,0
20090301|2008-05-16 15:00,16,11.964,11.964,11.964,11.964,0
20090301|2008-05-18 20:30,19,12.05,12.05,12.05,12.05,0
20090301|2008-05-19 07:30,19,12.098,12.098,12.098,12.098,0
20090301|2008-05-19 08:00,19,12.068,12.068,12.05,12.05,0
20090301|2008-05-19 08:30,19,12.09,12.12,12.09,12.101,0
20090301|2008-05-19 09:00,19,12.1,12.155,12.08,12.12,0
20090301|2008-05-19 09:30,19,12.108,12.16,12.09,12.119,0
20090301|2008-05-19 10:00,19,12.102,12.102,12.102,12.102,0
20090301|2008-05-19 10:30,19,12.116,12.123,12.089,12.104,0
20090301|2008-05-19 11:00,19,12.12,12.127,12.112,12.125,0
20090301|2008-05-19 11:30,19,12.053,12.084,12.038,12.083,0
20090301|2008-05-19 12:00,19,12.061,12.114,12.061,12.114,0
20090301|2008-05-19 12:30,19,12.01,12.012,11.971,11.978,0
20090301|2008-05-19 13:00,19,12.011,12.011,11.883,11.918,0
20090301|2008-05-19 13:30,19,11.918,11.918,11.91,11.91,0
20090301|2008-05-19 14:00,19,11.914,11.918,11.91,11.912,0
20090301|2008-05-19 14:30,19,11.916,11.916,11.916,11.916,0
20090301|2008-05-19 15:00,19,11.916,11.918,11.916,11.918,0
20090301|2008-05-20 07:30,20,11.995,12.015,11.995,12.01,0
20090301|2008-05-20 08:00,20,12.01,12.145,12.01,12.11,0
20090301|2008-05-20 08:30,20,12.092,12.13,12.071,12.071,0
20090301|2008-05-20 09:00,20,12.114,12.161,12.11,12.15,0
20090301|2008-05-20 09:30,20,12.144,12.16,12.144,12.144,0
20090301|2008-05-20 10:00,20,12.157,12.18,12.123,12.169,0
20090301|2008-05-20 10:30,20,12.178,12.376,12.178,12.362,0
20090301|2008-05-20 11:00,20,12.357,12.357,12.274,12.278,0
20090301|2008-05-20 11:30,20,12.268,12.277,12.24,12.275,0
20090301|2008-05-20 12:00,20,12.291,12.291,12.27,12.27,0
20090301|2008-05-20 12:30,20,12.225,12.28,12.225,12.28,0
20090301|2008-05-20 13:00,20,12.297,12.304,12.273,12.273,0
20090301|2008-05-20 13:30,20,12.272,12.272,12.272,12.272,0
20090301|2008-05-20 14:00,20,12.269,12.269,12.269,12.269,0
20090301|2008-05-21 06:30,21,12.44,12.44,12.43,12.43,0
20090301|2008-05-21 08:00,21,12.38,12.38,12.357,12.367,0
20090301|2008-05-21 08:30,21,12.391,12.391,12.358,12.36,0
20090301|2008-05-21 09:00,21,12.356,12.356,12.311,12.311,0
20090301|2008-05-21 09:30,21,12.331,12.487,12.331,12.475,0
20090301|2008-05-21 10:00,21,12.579,12.579,12.478,12.478,0
20090301|2008-05-21 11:00,21,12.457,12.46,12.457,12.46,0
20090301|2008-05-21 11:30,21,12.495,12.545,12.495,12.545,0
20090301|2008-05-21 12:00,21,12.54,12.57,12.54,12.57,0
20090301|2008-05-21 12:30,21,12.564,12.564,12.547,12.547,0
20090301|2008-05-21 13:00,21,12.485,12.525,12.485,12.525,0
20090301|2008-05-21 13:30,21,12.534,12.584,12.534,12.584,0
20090301|2008-05-21 14:00,21,12.6,12.6,12.594,12.594,0
20090301|2008-05-22 07:30,22,12.632,12.633,12.632,12.633,0
20090301|2008-05-22 08:00,22,12.514,12.552,12.49,12.513,0
20090301|2008-05-22 08:30,22,12.537,12.537,12.537,12.537,0
20090301|2008-05-22 09:00,22,12.51,12.51,12.44,12.44,0
20090301|2008-05-22 09:30,22,12.537,12.696,12.532,12.676,0
20090301|2008-05-22 10:00,22,12.625,12.64,12.611,12.611,0
20090301|2008-05-22 10:30,22,12.629,12.629,12.605,12.608,0
20090301|2008-05-22 11:00,22,12.59,12.614,12.59,12.606,0
20090301|2008-05-22 11:30,22,12.634,12.65,12.63,12.641,0
20090301|2008-05-22 12:00,22,12.637,12.677,12.637,12.66,0
20090301|2008-05-22 12:30,22,12.664,12.664,12.627,12.627,0
20090301|2008-05-22 13:00,22,12.59,12.59,12.554,12.563,0
20090301|2008-05-22 14:00,22,12.523,12.523,12.523,12.523,0
20090301|2008-05-22 14:30,22,12.553,12.558,12.53,12.54,0
20090301|2008-05-22 15:00,22,12.54,12.578,12.54,12.571,0
20090301|2008-05-22 15:30,22,12.53,12.53,12.53,12.53,0
20090301|2008-05-23 07:00,23,12.562,12.562,12.549,12.549,0
20090301|2008-05-23 08:00,23,12.59,12.681,12.59,12.681,0
20090301|2008-05-23 08:30,23,12.655,12.704,12.655,12.704,0
20090301|2008-05-23 09:00,23,12.691,12.691,12.595,12.622,0
20090301|2008-05-23 09:30,23,12.657,12.68,12.652,12.66,0
20090301|2008-05-23 10:00,23,12.629,12.629,12.615,12.627,0
20090301|2008-05-23 10:30,23,12.612,12.612,12.562,12.57,0
20090301|2008-05-23 11:00,23,12.594,12.61,12.575,12.592,0
20090301|2008-05-23 11:30,23,12.6,12.645,12.6,12.635,0
20090301|2008-05-23 12:00,23,12.671,12.672,12.65,12.65,0
20090301|2008-05-23 13:00,23,12.614,12.702,12.614,12.702,0
20090301|2008-05-23 13:30,23,12.68,12.726,12.676,12.721,0
20090301|2008-05-27 07:00,27,12.798,12.798,12.798,12.798,0
20090301|2008-05-27 07:30,27,12.815,12.825,12.815,12.825,0
20090301|2008-05-27 08:00,27,12.805,12.805,12.78,12.78,0
20090301|2008-05-27 08:30,27,12.75,12.75,12.693,12.744,0
20090301|2008-05-27 09:00,27,12.755,12.778,12.755,12.778,0
20090301|2008-05-27 09:30,27,12.755,12.78,12.755,12.78,0
20090301|2008-05-27 10:00,27,12.746,12.769,12.742,12.757,0
20090301|2008-05-27 10:30,27,12.766,12.766,12.766,12.766,0
20090301|2008-05-27 11:30,27,12.753,12.753,12.753,12.753,0
20090301|2008-05-27 12:00,27,12.771,12.786,12.734,12.768,0
20090301|2008-05-27 12:30,27,12.754,12.754,12.737,12.737,0
20090301|2008-05-27 13:00,27,12.68,12.68,12.669,12.67,0
20090301|2008-05-27 13:30,27,12.639,12.639,12.627,12.627,0
20090301|2008-05-28 06:30,28,12.55,12.55,12.55,12.55,0
20090301|2008-05-28 07:30,28,12.513,12.534,12.513,12.534,0
20090301|2008-05-28 08:00,28,12.553,12.621,12.55,12.621,0
20090301|2008-05-28 08:30,28,12.631,12.664,12.631,12.66,0
20090301|2008-05-28 09:00,28,12.672,12.77,12.672,12.74,0
20090301|2008-05-28 09:30,28,12.75,12.75,12.664,12.676,0
20090301|2008-05-28 10:00,28,12.657,12.719,12.657,12.719,0
20090301|2008-05-28 10:30,28,12.663,12.674,12.658,12.658,0
20090301|2008-05-28 11:00,28,12.656,12.667,12.656,12.667,0
20090301|2008-05-28 12:00,28,12.67,12.67,12.67,12.67,0
20090301|2008-05-28 12:30,28,12.708,12.709,12.69,12.69,0
20090301|2008-05-28 13:00,28,12.711,12.731,12.63,12.63,0
20090301|2008-05-28 13:30,28,12.65,12.684,12.65,12.68,0
20090301|2008-05-28 14:00,28,12.663,12.663,12.663,12.663,0
20090301|2008-05-28 15:30,28,12.719,12.719,12.719,12.719,0
20090301|2008-05-29 05:30,29,12.72,12.72,12.72,12.72,0
20090301|2008-05-29 06:30,29,12.69,12.698,12.69,12.698,0
20090301|2008-05-29 07:30,29,12.665,12.665,12.665,12.665,0
20090301|2008-05-29 08:00,29,12.574,12.574,12.526,12.548,0
20090301|2008-05-29 08:30,29,12.534,12.542,12.532,12.532,0
20090301|2008-05-29 09:00,29,12.585,12.585,12.56,12.56,0
20090301|2008-05-29 09:30,29,12.681,12.685,12.56,12.585,0
20090301|2008-05-29 10:00,29,12.59,12.596,12.516,12.533,0
20090301|2008-05-29 10:30,29,12.541,12.541,12.45,12.463,0
20090301|2008-05-29 11:00,29,12.5,12.5,12.448,12.455,0
20090301|2008-05-29 11:30,29,12.462,12.47,12.374,12.382,0
20090301|2008-05-29 12:00,29,12.38,12.385,12.274,12.318,0
20090301|2008-05-29 12:30,29,12.329,12.329,12.328,12.328,0
20090301|2008-05-29 13:00,29,12.255,12.295,12.22,12.233,0
20090301|2008-05-29 13:30,29,12.255,12.255,12.254,12.254,0
20090301|2008-05-29 14:00,29,12.24,12.241,12.24,12.241,0
20090301|2008-05-29 14:30,29,12.222,12.257,12.222,12.245,0
20090301|2008-05-29 15:00,29,12.208,12.208,12.2,12.2,0
20090301|2008-05-29 15:30,29,12.23,12.24,12.23,12.24,0
20090301|2008-05-29 16:00,29,12.234,12.234,12.234,12.234,0
20090301|2008-05-30 07:00,30,12.36,12.36,12.36,12.36,0
20090301|2008-05-30 07:30,30,12.3,12.3,12.3,12.3,0
20090301|2008-05-30 08:00,30,12.325,12.355,12.325,12.344,0
20090301|2008-05-30 08:30,30,12.399,12.43,12.37,12.37,0
20090301|2008-05-30 09:00,30,12.35,12.38,12.291,12.291,0
20090301|2008-05-30 09:30,30,12.38,12.419,12.38,12.419,0
20090301|2008-05-30 10:00,30,12.394,12.394,12.35,12.35,0
20090301|2008-05-30 10:30,30,12.361,12.396,12.361,12.368,0
20090301|2008-05-30 11:00,30,12.385,12.385,12.381,12.381,0
20090301|2008-05-30 11:30,30,12.33,12.33,12.33,12.33,0
20090301|2008-05-30 12:00,30,12.389,12.43,12.366,12.378,0
20090301|2008-05-30 13:00,30,12.39,12.405,12.39,12.396,0
20090301|2008-05-30 13:30,30,12.4,12.404,12.4,12.404,0
20090301|2008-06-02 08:30,2,12.606,12.64,12.598,12.64,0
20090301|2008-06-02 09:00,2,12.72,12.805,12.72,12.805,0
20090301|2008-06-02 09:30,2,12.742,12.742,12.708,12.708,0
20090301|2008-06-02 10:00,2,12.694,12.694,12.694,12.694,0
20090301|2008-06-02 10:30,2,12.75,12.75,12.75,12.75,0
20090301|2008-06-02 11:00,2,12.767,12.767,12.721,12.764,0
20090301|2008-06-02 12:00,2,12.739,12.739,12.7,12.7,0
20090301|2008-06-02 12:30,2,12.711,12.711,12.639,12.639,0
20090301|2008-06-02 13:00,2,12.607,12.607,12.591,12.591,0
20090301|2008-06-02 13:30,2,12.605,12.605,12.605,12.605,0
20090301|2008-06-03 07:00,3,12.9,12.9,12.9,12.9,0
20090301|2008-06-03 07:30,3,12.92,12.947,12.891,12.891,0
20090301|2008-06-03 08:00,3,12.863,12.863,12.85,12.86,0
20090301|2008-06-03 08:30,3,12.88,12.88,12.849,12.857,0
20090301|2008-06-03 09:00,3,12.863,12.9,12.83,12.9,0
20090301|2008-06-03 09:30,3,12.9,12.926,12.87,12.922,0
20090301|2008-06-03 10:00,3,12.925,12.951,12.875,12.879,0
20090301|2008-06-03 10:30,3,12.895,12.931,12.89,12.931,0
20090301|2008-06-03 11:00,3,12.935,12.94,12.89,12.89,1
20090301|2008-06-03 11:30,3,12.889,12.889,12.86,12.86,1
20090301|2008-06-03 12:00,3,12.862,12.867,12.8,12.82,1
20090301|2008-06-03 12:30,3,12.81,12.86,12.79,12.805,0
20090301|2008-06-03 13:00,3,12.814,12.864,12.814,12.862,0
20090301|2008-06-03 13:30,3,12.79,12.801,12.79,12.801,0
20090301|2008-06-03 14:00,3,12.83,12.83,12.83,12.83,0
20090301|2008-06-03 14:30,3,12.836,12.836,12.836,12.836,0
20090301|2008-06-04 07:30,4,12.78,12.78,12.78,12.78,0
20090301|2008-06-04 08:00,4,12.732,12.732,12.725,12.725,0
20090301|2008-06-04 08:30,4,12.685,12.858,12.684,12.821,0
20090301|2008-06-04 09:00,4,12.827,12.827,12.766,12.766,0
20090301|2008-06-04 09:30,4,12.72,12.72,12.689,12.697,0
20090301|2008-06-04 10:00,4,12.69,12.801,12.69,12.78,0
20090301|2008-06-04 10:30,4,12.769,12.85,12.769,12.85,0
20090301|2008-06-04 11:00,4,12.87,12.882,12.84,12.84,0
20090301|2008-06-04 12:00,4,12.885,12.92,12.879,12.885,0
20090301|2008-06-04 12:30,4,12.877,12.88,12.85,12.88,0
20090301|2008-06-04 13:00,4,12.88,12.914,12.782,12.835,1
20090301|2008-06-04 13:30,4,12.87,12.87,12.87,12.87,0
20090301|2008-06-04 14:00,4,12.89,12.89,12.88,12.88,0
20090301|2008-06-04 14:30,4,12.89,12.89,12.89,12.89,0
20090301|2008-06-04 15:00,4,12.885,12.885,12.885,12.885,0
20090301|2008-06-05 07:30,5,12.91,12.91,12.91,12.91,0
20090301|2008-06-05 08:00,5,12.974,12.993,12.963,12.971,0
20090301|2008-06-05 08:30,5,12.961,12.961,12.932,12.94,0
20090301|2008-06-05 09:00,5,12.945,12.95,12.9,12.908,0
20090301|2008-06-05 09:30,5,12.89,12.921,12.816,12.852,0
20090301|2008-06-05 10:00,5,12.865,12.891,12.846,12.867,0
20090301|2008-06-05 10:30,5,12.872,12.912,12.86,12.89,0
20090301|2008-06-05 11:00,5,12.875,12.888,12.816,12.86,1
20090301|2008-06-05 11:30,5,12.84,12.865,12.807,12.865,0
20090301|2008-06-05 12:00,5,12.865,12.895,12.865,12.895,0
20090301|2008-06-05 12:30,5,12.909,12.909,12.909,12.909,0
20090301|2008-06-05 13:00,5,12.93,12.97,12.93,12.956,0
20090301|2008-06-05 13:30,5,12.962,12.962,12.962,12.962,0
20090301|2008-06-06 03:30,6,13.005,13.005,13.005,13.005,0
20090301|2008-06-06 05:30,6,13.084,13.084,13.084,13.084,0
20090301|2008-06-06 06:00,6,13.144,13.149,13.144,13.149,0
20090301|2008-06-06 07:00,6,13.061,13.061,13.061,13.061,0
20090301|2008-06-06 07:30,6,13.1,13.1,13.079,13.079,0
20090301|2008-06-06 08:00,6,13.035,13.192,13.035,13.192,0
20090301|2008-06-06 08:30,6,13.206,13.216,13.178,13.18,0
20090301|2008-06-06 09:00,6,13.143,13.151,13.12,13.132,0
20090301|2008-06-06 09:30,6,13.15,13.183,13.138,13.148,0
20090301|2008-06-06 10:00,6,13.109,13.135,13.104,13.128,0
20090301|2008-06-06 10:30,6,13.15,13.168,13.15,13.168,0
20090301|2008-06-06 11:00,6,13.182,13.182,13.177,13.177,0
20090301|2008-06-06 11:30,6,13.176,13.188,13.172,13.172,0
20090301|2008-06-06 12:00,6,13.168,13.215,13.168,13.199,0
20090301|2008-06-06 12:30,6,13.154,13.154,13.132,13.132,0
20090301|2008-06-06 13:00,6,13.151,13.155,13.136,13.136,0
20090301|2008-06-06 13:30,6,13.167,13.167,13.167,13.167,0
20090301|2008-06-06 14:00,6,13.16,13.16,13.14,13.14,0
20090301|2008-06-09 07:30,9,13.123,13.126,13.095,13.105,0
20090301|2008-06-09 08:00,9,13.125,13.162,13.078,13.162,0
20090301|2008-06-09 08:30,9,13.069,13.096,13.069,13.091,0
20090301|2008-06-09 09:00,9,13.162,13.162,13.105,13.105,0
20090301|2008-06-09 09:30,9,13.179,13.281,13.179,13.25,0
20090301|2008-06-09 10:00,9,13.234,13.236,13.218,13.218,0
20090301|2008-06-09 10:30,9,13.197,13.251,13.197,13.245,0
20090301|2008-06-09 11:00,9,13.22,13.226,13.196,13.214,0
20090301|2008-06-09 11:30,9,13.205,13.235,13.205,13.222,0
20090301|2008-06-09 12:00,9,13.163,13.192,13.16,13.192,0
20090301|2008-06-09 13:00,9,13.126,13.16,13.125,13.16,0
20090301|2008-06-09 13:30,9,13.127,13.135,13.127,13.135,0
20090301|2008-06-09 14:00,9,13.155,13.155,13.137,13.137,0
20090301|2008-06-09 15:00,9,13.164,13.164,13.164,13.164,0
20090301|2008-06-10 07:30,10,13.29,13.29,13.261,13.28,0
20090301|2008-06-10 08:00,10,13.25,13.25,13.205,13.205,0
20090301|2008-06-10 08:30,10,13.233,13.245,13.218,13.24,0
20090301|2008-06-10 09:00,10,13.262,13.264,13.24,13.247,0
20090301|2008-06-10 09:30,10,13.253,13.253,13.24,13.24,0
20090301|2008-06-10 10:00,10,13.18,13.204,13.168,13.168,0
20090301|2008-06-10 10:30,10,13.19,13.194,13.032,13.086,0
20090301|2008-06-10 11:00,10,13.084,13.114,13.071,13.11,0
20090301|2008-06-10 11:30,10,13.11,13.135,13.091,13.091,0
20090301|2008-06-10 12:00,10,13.087,13.087,12.987,13.015,0
20090301|2008-06-10 12:30,10,13.02,13.05,13.02,13.05,0
20090301|2008-06-10 13:00,10,13,13.028,13,13.028,0
20090301|2008-06-10 13:30,10,13.038,13.042,13.038,13.042,0
20090301|2008-06-10 15:30,10,13.051,13.051,13.051,13.051,0
20090301|2008-06-10 16:00,10,13.01,13.01,13.01,13.01,0
20090301|2008-06-11 08:00,11,13.103,13.191,13.103,13.191,0
20090301|2008-06-11 08:30,11,13.213,13.218,13.206,13.218,0
20090301|2008-06-11 09:00,11,13.212,13.23,13.212,13.23,0
20090301|2008-06-11 09:30,11,13.251,13.289,13.204,13.204,0
20090301|2008-06-11 10:00,11,13.219,13.223,13.219,13.223,0
20090301|2008-06-11 10:30,11,13.242,13.242,13.215,13.215,0
20090301|2008-06-11 11:00,11,13.22,13.225,13.198,13.225,0
20090301|2008-06-11 11:30,11,13.239,13.271,13.239,13.26,0
20090301|2008-06-11 12:00,11,13.249,13.256,13.236,13.24,0
20090301|2008-06-11 12:30,11,13.277,13.277,13.255,13.255,0
20090301|2008-06-11 13:00,11,13.217,13.242,13.216,13.242,0
20090301|2008-06-11 14:30,11,13.242,13.242,13.242,13.242,0
20090301|2008-06-12 08:00,12,13.195,13.195,13.158,13.185,0
20090301|2008-06-12 08:30,12,13.17,13.32,13.17,13.22,0
20090301|2008-06-12 09:00,12,13.22,13.314,13.211,13.314,0
20090301|2008-06-12 09:30,12,13.441,13.441,13.395,13.41,0
20090301|2008-06-12 10:00,12,13.366,13.366,13.34,13.34,0
20090301|2008-06-12 10:30,12,13.369,13.369,13.369,13.369,0
20090301|2008-06-12 11:00,12,13.36,13.416,13.355,13.413,0
20090301|2008-06-12 11:30,12,13.404,13.42,13.404,13.42,0
20090301|2008-06-12 12:00,12,13.418,13.44,13.403,13.403,0
20090301|2008-06-12 12:30,12,13.425,13.425,13.425,13.425,0
20090301|2008-06-12 13:00,12,13.416,13.425,13.415,13.415,0
20090301|2008-06-12 13:30,12,13.431,13.431,13.431,13.431,0
20090301|2008-06-12 15:00,12,13.395,13.395,13.395,13.395,0
20090301|2008-06-13 07:30,13,13.31,13.318,13.306,13.311,0
20090301|2008-06-13 08:30,13,13.256,13.275,13.256,13.275,0
20090301|2008-06-13 09:00,13,13.295,13.305,13.289,13.305,0
20090301|2008-06-13 09:30,13,13.315,13.33,13.297,13.297,0
20090301|2008-06-13 10:00,13,13.274,13.32,13.274,13.31,0
20090301|2008-06-13 10:30,13,13.31,13.31,13.29,13.29,0
20090301|2008-06-13 11:00,13,13.306,13.306,13.29,13.29,0
20090301|2008-06-13 11:30,13,13.32,13.338,13.32,13.338,0
20090301|2008-06-13 12:00,13,13.343,13.343,13.323,13.334,0
20090301|2008-06-13 12:30,13,13.336,13.336,13.33,13.33,0
20090301|2008-06-13 13:00,13,13.34,13.34,13.323,13.323,0
20090301|2008-06-13 13:30,13,13.296,13.3,13.296,13.3,0
20090301|2008-06-13 14:00,13,13.29,13.29,13.29,13.29,0
20090301|2008-06-15 22:00,16,13.31,13.31,13.31,13.31,0
20090301|2008-06-16 07:30,16,13.505,13.505,13.505,13.505,0
20090301|2008-06-16 08:00,16,13.474,13.503,13.46,13.5,0
20090301|2008-06-16 08:30,16,13.481,13.481,13.474,13.474,0
20090301|2008-06-16 09:00,16,13.51,13.6,13.51,13.59,0
20090301|2008-06-16 09:30,16,13.578,13.589,13.563,13.57,0
20090301|2008-06-16 10:00,16,13.56,13.606,13.56,13.604,0
20090301|2008-06-16 10:30,16,13.58,13.58,13.58,13.58,0
20090301|2008-06-16 11:00,16,13.605,13.605,13.603,13.603,0
20090301|2008-06-16 11:30,16,13.599,13.599,13.599,13.599,0
20090301|2008-06-16 12:00,16,13.566,13.566,13.566,13.566,0
20090301|2008-06-16 12:30,16,13.556,13.577,13.544,13.577,0
20090301|2008-06-16 13:00,16,13.58,13.595,13.58,13.595,0
20090301|2008-06-16 13:30,16,13.582,13.582,13.582,13.582,0
20090301|2008-06-16 14:00,16,13.54,13.54,13.53,13.535,0
20090301|2008-06-17 07:30,17,13.642,13.649,13.642,13.649,0
20090301|2008-06-17 08:00,17,13.636,13.636,13.635,13.635,0
20090301|2008-06-17 08:30,17,13.65,13.656,13.608,13.62,0
20090301|2008-06-17 09:00,17,13.578,13.578,13.531,13.557,0
20090301|2008-06-17 09:30,17,13.6,13.613,13.581,13.613,0
20090301|2008-06-17 10:00,17,13.61,13.64,13.61,13.615,0
20090301|2008-06-17 10:30,17,13.611,13.625,13.57,13.599,0
20090301|2008-06-17 11:00,17,13.6,13.6,13.57,13.58,0
20090301|2008-06-17 11:30,17,13.563,13.565,13.52,13.55,0
20090301|2008-06-17 12:00,17,13.54,13.54,13.54,13.54,0
20090301|2008-06-17 13:00,17,13.58,13.58,13.579,13.58,0
20090301|2008-06-17 14:30,17,13.604,13.625,13.604,13.625,0
20090301|2008-06-17 15:30,17,13.61,13.61,13.61,13.61,0
20090301|2008-06-17 18:00,18,13.61,13.61,13.61,13.61,0
20090301|2008-06-18 07:30,18,13.723,13.723,13.723,13.723,0
20090301|2008-06-18 08:00,18,13.722,13.722,13.722,13.722,0
20090301|2008-06-18 09:00,18,13.69,13.714,13.69,13.71,0
20090301|2008-06-18 09:30,18,13.7,13.737,13.7,13.71,0
20090301|2008-06-18 10:00,18,13.72,13.721,13.67,13.69,0
20090301|2008-06-18 10:30,18,13.707,13.708,13.707,13.708,0
20090301|2008-06-18 11:00,18,13.71,13.71,13.71,13.71,0
20090301|2008-06-18 11:30,18,13.715,13.797,13.715,13.776,0
20090301|2008-06-18 12:00,18,13.771,13.787,13.771,13.787,0
20090301|2008-06-18 12:30,18,13.826,13.826,13.805,13.805,0
20090301|2008-06-18 13:00,18,13.816,13.838,13.814,13.825,0
20090301|2008-06-18 13:30,18,13.825,13.858,13.825,13.858,0
20090301|2008-06-18 14:30,18,13.854,13.859,13.84,13.84,0
20090301|2008-06-18 15:00,18,13.87,13.872,13.87,13.872,0
20090301|2008-06-19 05:00,19,13.88,13.88,13.88,13.88,0
20090301|2008-06-19 07:00,19,13.896,13.896,13.896,13.896,0
20090301|2008-06-19 07:30,19,13.904,13.904,13.869,13.869,0
20090301|2008-06-19 08:00,19,13.89,13.9,13.873,13.9,0
20090301|2008-06-19 08:30,19,13.854,13.87,13.845,13.845,0
20090301|2008-06-19 09:00,19,13.86,13.865,13.795,13.865,0
20090301|2008-06-19 09:30,19,13.811,13.811,13.61,13.61,0
20090301|2008-06-19 10:00,19,13.56,13.63,13.56,13.63,0
20090301|2008-06-19 10:30,19,13.624,13.631,13.466,13.529,0
20090301|2008-06-19 11:00,19,13.504,13.504,13.354,13.409,0
20090301|2008-06-19 11:30,19,13.415,13.56,13.415,13.521,0
20090301|2008-06-19 12:00,19,13.535,13.565,13.535,13.558,0
20090301|2008-06-19 12:30,19,13.563,13.663,13.563,13.637,0
20090301|2008-06-19 13:00,19,13.58,13.58,13.54,13.54,0
20090301|2008-06-19 13:30,19,13.54,13.544,13.5,13.503,0
20090301|2008-06-19 14:00,19,13.489,13.489,13.489,13.489,0
20090301|2008-06-19 15:30,19,13.534,13.534,13.534,13.534,0
20090301|2008-06-20 08:00,20,13.719,13.782,13.708,13.774,0
20090301|2008-06-20 08:30,20,13.76,13.8,13.755,13.799,0
20090301|2008-06-20 09:00,20,13.805,13.845,13.796,13.796,0
20090301|2008-06-20 09:30,20,13.817,13.839,13.745,13.745,0
20090301|2008-06-20 10:00,20,13.765,13.8,13.75,13.75,0
20090301|2008-06-20 10:30,20,13.73,13.73,13.682,13.688,0
20090301|2008-06-20 11:00,20,13.698,13.749,13.68,13.749,0
20090301|2008-06-20 11:30,20,13.76,13.76,13.76,13.76,0
20090301|2008-06-20 12:00,20,13.741,13.741,13.741,13.741,0
20090301|2008-06-20 12:30,20,13.745,13.745,13.692,13.692,0
20090301|2008-06-20 13:00,20,13.688,13.7,13.66,13.68,0
20090301|2008-06-20 13:30,20,13.68,13.699,13.68,13.699,0
20090301|2008-06-20 14:30,20,13.712,13.712,13.712,13.712,0
20090301|2008-06-23 07:30,23,13.73,13.763,13.687,13.763,0
20090301|2008-06-23 08:30,23,13.81,13.815,13.805,13.815,0
20090301|2008-06-23 09:00,23,13.814,13.831,13.792,13.822,0
20090301|2008-06-23 09:30,23,13.843,13.85,13.84,13.847,0
20090301|2008-06-23 10:00,23,13.848,13.915,13.845,13.915,0
20090301|2008-06-23 10:30,23,13.915,13.925,13.855,13.855,0
20090301|2008-06-23 11:00,23,13.861,13.92,13.861,13.92,0
20090301|2008-06-23 11:30,23,13.928,13.93,13.89,13.89,0
20090301|2008-06-23 12:30,23,13.885,13.888,13.673,13.888,0
20090301|2008-06-23 13:00,23,13.898,13.898,13.87,13.883,0
20090301|2008-06-23 13:30,23,13.864,13.87,13.864,13.87,0
20090301|2008-06-23 14:00,23,13.883,13.883,13.883,13.883,0
20090301|2008-06-24 05:30,24,13.925,13.925,13.925,13.925,0
20090301|2008-06-24 07:30,24,13.875,13.875,13.86,13.86,0
20090301|2008-06-24 08:00,24,13.791,13.819,13.75,13.75,0
20090301|2008-06-24 08:30,24,13.792,13.813,13.792,13.8,0
20090301|2008-06-24 09:00,24,13.808,13.829,13.808,13.81,0
20090301|2008-06-24 09:30,24,13.839,13.87,13.818,13.818,0
20090301|2008-06-24 10:00,24,13.8,13.81,13.8,13.81,0
20090301|2008-06-24 10:30,24,13.76,13.76,13.706,13.713,0
20090301|2008-06-24 11:00,24,13.752,13.807,13.752,13.807,0
20090301|2008-06-24 11:30,24,13.803,13.82,13.793,13.793,0
20090301|2008-06-24 12:00,24,13.775,13.776,13.762,13.762,0
20090301|2008-06-24 12:30,24,13.731,13.745,13.72,13.728,0
20090301|2008-06-24 13:00,24,13.703,13.772,13.684,13.766,0
20090301|2008-06-24 13:30,24,13.76,13.76,13.754,13.754,0
20090301|2008-06-24 14:30,24,13.769,13.769,13.73,13.73,0
20090301|2008-06-24 15:00,24,13.764,13.764,13.764,13.764,0
20090301|2008-06-24 17:00,25,13.768,13.768,13.768,13.768,0
20090301|2008-06-25 06:00,25,13.69,13.69,13.69,13.69,0
20090301|2008-06-25 07:30,25,13.649,13.662,13.62,13.62,0
20090301|2008-06-25 08:00,25,13.62,13.62,13.54,13.575,0
20090301|2008-06-25 08:30,25,13.595,13.605,13.594,13.594,0
20090301|2008-06-25 09:00,25,13.579,13.579,13.565,13.565,0
20090301|2008-06-25 09:30,25,13.519,13.548,13.414,13.43,0
20090301|2008-06-25 10:00,25,13.484,13.51,13.484,13.51,0
20090301|2008-06-25 10:30,25,13.502,13.507,13.453,13.507,0
20090301|2008-06-25 11:00,25,13.49,13.508,13.47,13.508,0
20090301|2008-06-25 11:30,25,13.491,13.523,13.491,13.497,0
20090301|2008-06-25 12:00,25,13.523,13.544,13.523,13.544,0
20090301|2008-06-25 12:30,25,13.558,13.574,13.536,13.574,0
20090301|2008-06-25 13:00,25,13.579,13.6,13.512,13.517,1
20090301|2008-06-25 13:30,25,13.537,13.537,13.518,13.52,0
20090301|2008-06-25 14:00,25,13.465,13.465,13.465,13.465,0
20090301|2008-06-25 14:30,25,13.483,13.483,13.483,13.483,0
20090301|2008-06-26 04:00,26,13.51,13.51,13.51,13.51,0
20090301|2008-06-26 06:00,26,13.51,13.51,13.51,13.51,0
20090301|2008-06-26 06:30,26,13.51,13.51,13.51,13.51,0
20090301|2008-06-26 07:30,26,13.495,13.51,13.495,13.51,0
20090301|2008-06-26 08:00,26,13.591,13.591,13.467,13.506,0
20090301|2008-06-26 08:30,26,13.4,13.41,13.319,13.34,0
20090301|2008-06-26 09:00,26,13.376,13.378,13.32,13.32,0
20090301|2008-06-26 09:30,26,13.353,13.538,13.353,13.538,0
20090301|2008-06-26 10:00,26,13.63,13.7,13.613,13.63,0
20090301|2008-06-26 10:30,26,13.628,13.63,13.564,13.625,0
20090301|2008-06-26 11:00,26,13.635,13.654,13.605,13.626,0
20090301|2008-06-26 11:30,26,13.64,13.64,13.62,13.62,0
20090301|2008-06-26 12:00,26,13.598,13.643,13.586,13.63,0
20090301|2008-06-26 12:30,26,13.64,13.65,13.625,13.64,0
20090301|2008-06-26 13:00,26,13.65,13.84,13.65,13.784,0
20090301|2008-06-26 13:30,26,13.791,13.82,13.773,13.82,0
20090301|2008-06-26 14:00,26,13.82,13.82,13.82,13.82,0
20090301|2008-06-27 07:00,27,13.916,13.948,13.916,13.948,0
20090301|2008-06-27 07:30,27,13.879,13.88,13.814,13.836,0
20090301|2008-06-27 08:00,27,13.813,13.896,13.798,13.841,0
20090301|2008-06-27 08:30,27,13.903,13.924,13.85,13.906,0
20090301|2008-06-27 09:00,27,13.895,13.921,13.871,13.91,2
20090301|2008-06-27 09:30,27,13.92,13.92,13.88,13.92,0
20090301|2008-06-27 10:00,27,13.885,13.904,13.878,13.904,0
20090301|2008-06-27 10:30,27,13.9,13.935,13.9,13.919,0
20090301|2008-06-27 11:00,27,13.917,13.922,13.849,13.878,0
20090301|2008-06-27 11:30,27,13.868,13.909,13.868,13.893,0
20090301|2008-06-27 12:00,27,13.901,13.901,13.9,13.9,0
20090301|2008-06-27 12:30,27,13.915,13.915,13.9,13.915,0
20090301|2008-06-27 13:00,27,13.931,13.934,13.791,13.799,1
20090301|2008-06-27 13:30,27,13.8,13.86,13.8,13.815,0
20090301|2008-06-27 14:00,27,13.86,13.86,13.858,13.858,0
20090301|2008-06-27 15:00,27,13.827,13.827,13.827,13.827,0
20090301|2008-06-30 08:00,30,13.96,14.01,13.96,13.972,0
20090301|2008-06-30 08:30,30,13.959,13.959,13.941,13.95,0
20090301|2008-06-30 09:00,30,13.958,13.958,13.897,13.897,1
20090301|2008-06-30 09:30,30,13.919,13.919,13.919,13.919,0
20090301|2008-06-30 10:00,30,13.92,13.92,13.841,13.841,0
20090301|2008-06-30 10:30,30,13.859,13.9,13.834,13.874,0
20090301|2008-06-30 11:00,30,13.908,13.932,13.869,13.88,0
20090301|2008-06-30 11:30,30,13.89,13.968,13.89,13.95,0
20090301|2008-06-30 12:00,30,13.952,13.966,13.951,13.963,0
20090301|2008-06-30 12:30,30,13.925,13.978,13.898,13.96,0
20090301|2008-06-30 13:00,30,13.92,13.96,13.882,13.946,0
20090301|2008-06-30 13:30,30,13.965,13.965,13.965,13.965,0
20090301|2008-06-30 14:00,30,13.983,13.983,13.983,13.983,0
20090301|2008-06-30 15:00,30,13.98,13.98,13.975,13.975,0
20090301|2008-06-30 15:30,30,13.994,13.994,13.994,13.994,0
20090301|2008-06-30 16:00,30,13.967,13.967,13.967,13.967,0
20090301|2008-07-01 05:00,1,14.032,14.032,14.032,14.032,0
20090301|2008-07-01 07:00,1,14.1,14.1,14.1,14.1,0
20090301|2008-07-01 07:30,1,14.074,14.083,14.074,14.083,0
20090301|2008-07-01 08:00,1,14.108,14.141,14.092,14.125,0
20090301|2008-07-01 08:30,1,14.01,14.154,14.01,14.111,0
20090301|2008-07-01 09:00,1,14.109,14.125,14.094,14.11,0
20090301|2008-07-01 09:30,1,14.119,14.124,14.07,14.07,0
20090301|2008-07-01 10:00,1,14.062,14.138,14.062,14.138,0
20090301|2008-07-01 10:30,1,14.131,14.131,14.131,14.131,0
20090301|2008-07-01 11:00,1,14.129,14.136,14.098,14.116,0
20090301|2008-07-01 11:30,1,14.1,14.11,14.082,14.082,0
20090301|2008-07-01 12:00,1,14.128,14.128,14.1,14.1,0
20090301|2008-07-01 12:30,1,14.104,14.133,14.086,14.086,0
20090301|2008-07-01 13:00,1,14.051,14.093,14.051,14.093,0
20090301|2008-07-01 13:30,1,14.109,14.109,14.069,14.109,0
20090301|2008-07-01 14:00,1,14.13,14.13,14.13,14.13,0
20090301|2008-07-01 15:30,1,14.13,14.13,14.13,14.13,0
20090301|2008-07-02 07:30,2,14.142,14.142,14.142,14.142,0
20090301|2008-07-02 08:00,2,14.138,14.153,13.993,14.049,0
20090301|2008-07-02 08:30,2,14.045,14.045,13.833,13.839,0
20090301|2008-07-02 09:00,2,13.82,13.912,13.814,13.912,0
20090301|2008-07-02 09:30,2,13.935,14.049,13.893,14,0
20090301|2008-07-02 10:00,2,14.005,14.049,14.005,14.049,0
20090301|2008-07-02 10:30,2,14.02,14.122,14.005,14.122,0
20090301|2008-07-02 11:00,2,14.104,14.11,14.08,14.08,0
20090301|2008-07-02 11:30,2,14.12,14.12,14.038,14.056,0
20090301|2008-07-02 12:00,2,14.022,14.022,14.022,14.022,0
20090301|2008-07-02 12:30,2,14.04,14.04,13.9,13.936,0
20090301|2008-07-02 13:00,2,13.949,13.959,13.919,13.959,0
20090301|2008-07-02 13:30,2,13.99,14.001,13.99,14,0
20090301|2008-07-02 15:00,2,14,14.02,14,14.02,0
20090301|2008-07-02 15:30,2,14.046,14.046,14.04,14.04,0
20090301|2008-07-02 16:00,2,14.128,14.128,14.128,14.128,0
20090301|2008-07-03 07:30,3,13.94,13.96,13.9,13.96,0
20090301|2008-07-03 08:30,3,13.965,13.965,13.917,13.95,0
20090301|2008-07-03 09:00,3,13.96,13.96,13.96,13.96,0
20090301|2008-07-03 09:30,3,13.956,14.064,13.956,14.056,0
20090301|2008-07-03 10:00,3,14.07,14.07,14.04,14.065,0
20090301|2008-07-03 10:30,3,14.037,14.058,14.026,14.058,0
20090301|2008-07-03 11:00,3,14.065,14.065,14.046,14.052,0
20090301|2008-07-03 11:30,3,14.065,14.07,14.065,14.07,0
20090301|2008-07-03 12:30,3,14.107,14.107,14.107,14.107,0
20090301|2008-07-03 13:00,3,14.085,14.145,14.08,14.145,0
20090301|2008-07-03 13:30,3,14.169,14.169,14.165,14.165,0
20090301|2008-07-07 08:00,7,13.9,13.9,13.73,13.77,0
20090301|2008-07-07 08:30,7,13.768,13.835,13.704,13.819,0
20090301|2008-07-07 09:00,7,13.808,13.814,13.75,13.762,0
20090301|2008-07-07 09:30,7,13.78,13.78,13.7,13.7,0
20090301|2008-07-07 10:00,7,13.686,13.733,13.597,13.64,0
20090301|2008-07-07 10:30,7,13.58,13.609,13.58,13.58,0
20090301|2008-07-07 11:00,7,13.62,13.635,13.58,13.6,2
20090301|2008-07-07 11:30,7,13.6,13.672,13.571,13.672,4
20090301|2008-07-07 12:00,7,13.653,13.653,13.626,13.626,0
20090301|2008-07-07 12:30,7,13.615,13.778,13.615,13.727,0
20090301|2008-07-07 13:00,7,13.747,13.754,13.632,13.632,0
20090301|2008-07-07 13:30,7,13.658,13.659,13.652,13.652,0
20090301|2008-07-07 15:00,7,13.64,13.64,13.635,13.635,0
20090301|2008-07-07 18:00,8,13.61,13.61,13.61,13.61,0
20090301|2008-07-07 21:30,8,13.6,13.6,13.6,13.6,0
20090301|2008-07-08 02:30,8,13.6,13.6,13.6,13.6,0
20090301|2008-07-08 04:30,8,13.6,13.6,13.6,13.6,0
20090301|2008-07-08 05:00,8,13.6,13.6,13.6,13.6,0
20090301|2008-07-08 07:00,8,13.422,13.43,13.398,13.398,0
20090301|2008-07-08 07:30,8,13.35,13.371,13.35,13.371,0
20090301|2008-07-08 08:00,8,13.413,13.413,13.253,13.259,0
20090301|2008-07-08 08:30,8,13.249,13.332,13.223,13.23,0
20090301|2008-07-08 09:00,8,13.233,13.251,13.23,13.25,0
20090301|2008-07-08 09:30,8,13.257,13.279,13.185,13.2,0
20090301|2008-07-08 10:00,8,13.2,13.2,13.1,13.192,0
20090301|2008-07-08 10:30,8,13.193,13.222,13.177,13.2,5
20090301|2008-07-08 11:00,8,13.2,13.21,13.182,13.203,1
20090301|2008-07-08 11:30,8,13.19,13.237,13.19,13.2,0
20090301|2008-07-08 12:00,8,13.219,13.219,13.18,13.202,1
20090301|2008-07-08 12:30,8,13.166,13.201,13.165,13.173,0
20090301|2008-07-08 13:00,8,13.18,13.18,13.102,13.122,0
20090301|2008-07-08 13:30,8,13.118,13.118,13.09,13.09,0
20090301|2008-07-08 14:00,8,13.081,13.088,13.041,13.08,0
20090301|2008-07-08 14:30,8,13.06,13.083,13.06,13.083,0
20090301|2008-07-08 15:00,8,13.062,13.076,13.062,13.076,0
20090301|2008-07-08 15:30,8,13.09,13.098,13.09,13.098,0
20090301|2008-07-08 17:00,9,13.04,13.04,13.04,13.04,0
20090301|2008-07-08 17:30,9,13.11,13.11,13.11,13.11,0
20090301|2008-07-09 06:30,9,13.12,13.12,13.1,13.1,0
20090301|2008-07-09 07:00,9,13.15,13.15,13.15,13.15,0
20090301|2008-07-09 07:30,9,13.09,13.099,13.09,13.099,0
20090301|2008-07-09 08:00,9,13.011,13.049,12.993,13.038,0
20090301|2008-07-09 08:30,9,13.04,13.207,13.04,13.19,0
20090301|2008-07-09 09:00,9,13.182,13.182,13.08,13.085,0
20090301|2008-07-09 09:30,9,13.09,13.144,13.029,13.048,0
20090301|2008-07-09 10:00,9,13.047,13.049,12.967,13.005,0
20090301|2008-07-09 10:30,9,12.918,12.95,12.821,12.95,0
20090301|2008-07-09 11:00,9,12.94,12.988,12.92,12.988,0
20090301|2008-07-09 11:30,9,12.941,12.957,12.924,12.93,0
20090301|2008-07-09 12:00,9,12.89,12.92,12.89,12.891,0
20090301|2008-07-09 12:30,9,12.859,12.87,12.785,12.785,0
20090301|2008-07-09 13:00,9,12.773,12.821,12.75,12.821,0
20090301|2008-07-09 13:30,9,12.821,12.832,12.778,12.778,0
20090301|2008-07-09 14:00,9,12.784,12.786,12.775,12.775,0
20090301|2008-07-09 15:00,9,12.74,12.74,12.74,12.74,0
20090301|2008-07-10 07:30,10,12.888,12.92,12.87,12.87,0
20090301|2008-07-10 08:00,10,12.86,12.941,12.86,12.941,0
20090301|2008-07-10 08:30,10,12.945,12.946,12.896,12.896,0
20090301|2008-07-10 09:00,10,12.9,12.909,12.9,12.907,0
20090301|2008-07-10 09:30,10,12.92,12.92,12.812,12.812,0
20090301|2008-07-10 10:00,10,12.782,12.834,12.765,12.834,0
20090301|2008-07-10 10:30,10,12.88,12.89,12.86,12.86,0
20090301|2008-07-10 11:00,10,12.933,13.081,12.933,13.038,0
20090301|2008-07-10 11:30,10,13.02,13.07,12.904,12.987,0
20090301|2008-07-10 12:00,10,12.965,12.965,12.872,12.93,0
20090301|2008-07-10 12:30,10,12.924,12.941,12.893,12.938,0
20090301|2008-07-10 13:00,10,12.965,13.08,12.944,13.08,0
20090301|2008-07-10 13:30,10,13.079,13.127,13.079,13.127,0
20090301|2008-07-10 14:00,10,13.203,13.23,13.168,13.172,0
20090301|2008-07-11 07:30,11,13.268,13.268,13.268,13.268,0
20090301|2008-07-11 08:00,11,13.268,13.271,13.237,13.256,0
20090301|2008-07-11 08:30,11,13.249,13.255,13.161,13.198,0
20090301|2008-07-11 09:00,11,13.188,13.188,13.09,13.14,0
20090301|2008-07-11 09:30,11,13.135,13.137,13,13.033,0
20090301|2008-07-11 10:00,11,13.039,13.039,12.969,13.026,0
20090301|2008-07-11 10:30,11,13.033,13.033,12.833,12.931,0
20090301|2008-07-11 11:00,11,12.93,12.938,12.882,12.882,0
20090301|2008-07-11 11:30,11,12.908,12.916,12.822,12.873,0
20090301|2008-07-11 12:00,11,12.824,12.888,12.768,12.774,1
20090301|2008-07-11 12:30,11,12.809,12.825,12.809,12.821,0
20090301|2008-07-11 13:00,11,12.87,12.911,12.707,12.79,1
20090301|2008-07-11 13:30,11,12.728,12.738,12.708,12.73,0
20090301|2008-07-11 14:00,11,12.718,12.731,12.714,12.731,0
20090301|2008-07-11 14:30,11,12.705,12.705,12.705,12.705,0
20090301|2008-07-14 07:30,14,12.735,12.735,12.735,12.735,0
20090301|2008-07-14 08:00,14,12.797,12.797,12.761,12.765,0
20090301|2008-07-14 08:30,14,12.802,12.93,12.792,12.93,0
20090301|2008-07-14 09:00,14,12.901,12.93,12.901,12.93,0
20090301|2008-07-14 09:30,14,12.939,12.94,12.889,12.906,0
20090301|2008-07-14 10:00,14,12.85,12.85,12.849,12.849,0
20090301|2008-07-14 10:30,14,12.891,12.906,12.788,12.788,0
20090301|2008-07-14 11:00,14,12.82,12.86,12.82,12.86,0
20090301|2008-07-14 11:30,14,12.824,12.825,12.73,12.73,0
20090301|2008-07-14 12:00,14,12.797,12.852,12.797,12.838,0
20090301|2008-07-14 12:30,14,12.82,12.82,12.76,12.761,0
20090301|2008-07-14 13:00,14,12.835,12.862,12.783,12.825,0
20090301|2008-07-14 13:30,14,12.804,12.845,12.804,12.845,0
20090301|2008-07-14 14:00,14,12.862,12.885,12.862,12.88,0
20090301|2008-07-14 15:30,14,12.79,12.79,12.79,12.79,0
20090301|2008-07-14 17:00,15,12.836,12.836,12.836,12.836,0
20090301|2008-07-15 08:00,15,12.97,12.985,12.884,12.89,0
20090301|2008-07-15 08:30,15,12.901,12.925,12.841,12.856,0
20090301|2008-07-15 09:00,15,12.833,12.833,12.652,12.72,0
20090301|2008-07-15 09:30,15,12.7,12.7,12.449,12.45,0
20090301|2008-07-15 10:00,15,12.415,12.42,12.33,12.35,0
20090301|2008-07-15 10:30,15,12.377,12.442,12.37,12.404,0
20090301|2008-07-15 11:00,15,12.432,12.432,12.385,12.385,0
20090301|2008-07-15 11:30,15,12.383,12.399,12.32,12.331,2
20090301|2008-07-15 12:00,15,12.313,12.361,12.291,12.36,0
20090301|2008-07-15 12:30,15,12.337,12.366,12.272,12.298,0
20090301|2008-07-15 13:00,15,12.29,12.34,12.264,12.338,0
20090301|2008-07-15 13:30,15,12.321,12.321,12.28,12.29,0
20090301|2008-07-15 14:00,15,12.298,12.326,12.298,12.312,0
20090301|2008-07-15 14:30,15,12.312,12.315,12.312,12.315,0
20090301|2008-07-15 15:00,15,12.329,12.329,12.314,12.314,0
20090301|2008-07-15 20:30,16,12.28,12.28,12.28,12.28,1
20090301|2008-07-16 06:30,16,12.224,12.224,12.224,12.224,0
20090301|2008-07-16 07:00,16,12.215,12.215,12.21,12.21,0
20090301|2008-07-16 07:30,16,12.289,12.289,12.289,12.289,0
20090301|2008-07-16 08:00,16,12.339,12.34,12.224,12.224,0
20090301|2008-07-16 08:30,16,12.236,12.27,12.236,12.266,0
20090301|2008-07-16 09:00,16,12.236,12.24,12.186,12.215,0
20090301|2008-07-16 09:30,16,12.08,12.1,11.935,12.033,0
20090301|2008-07-16 10:00,16,12.012,12.021,11.98,12.016,0
20090301|2008-07-16 10:30,16,12.039,12.088,12.036,12.077,0
20090301|2008-07-16 11:00,16,12.037,12.037,12.007,12.02,0
20090301|2008-07-16 11:30,16,12.01,12.121,11.992,12.121,0
20090301|2008-07-16 12:00,16,12.107,12.189,12.107,12.127,0
20090301|2008-07-16 12:30,16,12.127,12.164,12.068,12.087,0
20090301|2008-07-16 13:00,16,12.106,12.16,12.106,12.144,0
20090301|2008-07-16 13:30,16,12.144,12.144,12.136,12.14,0
20090301|2008-07-16 14:00,16,12.199,12.199,12.187,12.187,0
20090301|2008-07-16 15:00,16,12.211,12.211,12.211,12.211,0
20090301|2008-07-17 07:30,17,12.182,12.195,12.182,12.195,0
20090301|2008-07-17 08:00,17,12.158,12.158,12.084,12.084,0
20090301|2008-07-17 08:30,17,12.075,12.123,12.058,12.123,0
20090301|2008-07-17 09:00,17,12.102,12.12,12.099,12.119,0
20090301|2008-07-17 09:30,17,12.116,12.116,11.795,11.796,0
20090301|2008-07-17 10:00,17,11.764,11.782,11.59,11.604,0
20090301|2008-07-17 10:30,17,11.627,11.653,11.379,11.41,0
20090301|2008-07-17 11:00,17,11.41,11.614,11.401,11.528,0
20090301|2008-07-17 11:30,17,11.532,11.572,11.42,11.459,0
20090301|2008-07-17 12:00,17,11.458,11.458,11.288,11.402,0
20090301|2008-07-17 12:30,17,11.408,11.48,11.379,11.418,0
20090301|2008-07-17 13:00,17,11.42,11.42,11.342,11.372,0
20090301|2008-07-17 13:30,17,11.376,11.407,11.376,11.394,0
20090301|2008-07-17 14:00,17,11.42,11.43,11.416,11.43,0
20090301|2008-07-17 14:30,17,11.443,11.443,11.423,11.427,0
20090301|2008-07-17 15:30,17,11.511,11.512,11.511,11.512,0
20090301|2008-07-17 16:00,17,11.523,11.53,11.523,11.53,0
20090301|2008-07-18 07:00,18,11.39,11.39,11.39,11.39,0
20090301|2008-07-18 07:30,18,11.38,11.448,11.38,11.448,0
20090301|2008-07-18 08:00,18,11.403,11.434,11.378,11.418,0
20090301|2008-07-18 08:30,18,11.416,11.544,11.396,11.544,0
20090301|2008-07-18 09:00,18,11.536,11.595,11.5,11.516,0
20090301|2008-07-18 09:30,18,11.488,11.533,11.482,11.507,0
20090301|2008-07-18 10:00,18,11.505,11.512,11.426,11.465,0
20090301|2008-07-18 10:30,18,11.464,11.471,11.41,11.426,0
20090301|2008-07-18 11:00,18,11.392,11.472,11.385,11.43,0
20090301|2008-07-18 11:30,18,11.415,11.463,11.404,11.461,0
20090301|2008-07-18 12:00,18,11.426,11.445,11.4,11.41,0
20090301|2008-07-18 12:30,18,11.359,11.374,11.351,11.374,0
20090301|2008-07-18 13:00,18,11.372,11.401,11.34,11.388,0
20090301|2008-07-18 13:30,18,11.385,11.43,11.385,11.421,0
20090301|2008-07-18 14:00,18,11.483,11.483,11.455,11.474,0
20090301|2008-07-18 14:30,18,11.5,11.523,11.5,11.523,0
20090301|2008-07-20 18:30,21,11.518,11.518,11.518,11.518,0
20090301|2008-07-20 21:30,21,11.527,11.527,11.527,11.527,0
20090301|2008-07-20 22:00,21,11.52,11.54,11.52,11.54,0
20090301|2008-07-20 23:00,21,11.54,11.54,11.54,11.54,0
20090301|2008-07-21 07:00,21,11.525,11.525,11.52,11.52,0
20090301|2008-07-21 07:30,21,11.51,11.51,11.395,11.42,0
20090301|2008-07-21 08:00,21,11.393,11.47,11.36,11.36,0
20090301|2008-07-21 08:30,21,11.39,11.39,11.22,11.23,0
20090301|2008-07-21 09:00,21,11.283,11.38,11.283,11.38,0
20090301|2008-07-21 09:30,21,11.385,11.4,11.34,11.34,0
20090301|2008-07-21 10:00,21,11.315,11.344,11.306,11.306,0
20090301|2008-07-21 10:30,21,11.312,11.325,11.285,11.325,0
20090301|2008-07-21 11:00,21,11.34,11.345,11.307,11.341,0
20090301|2008-07-21 11:30,21,11.353,11.361,11.318,11.361,0
20090301|2008-07-21 12:00,21,11.395,11.43,11.38,11.38,0
20090301|2008-07-21 12:30,21,11.407,11.412,11.342,11.383,0
20090301|2008-07-21 13:00,21,11.349,11.37,11.333,11.37,0
20090301|2008-07-21 13:30,21,11.36,11.39,11.35,11.39,0
20090301|2008-07-21 14:00,21,11.43,11.43,11.43,11.43,0
20090301|2008-07-21 14:30,21,11.428,11.428,11.4,11.403,0
20090301|2008-07-21 15:00,21,11.43,11.43,11.427,11.427,0
20090301|2008-07-21 16:00,21,11.375,11.375,11.375,11.375,0
20090301|2008-07-21 21:00,22,11.31,11.31,11.31,11.31,0
20090301|2008-07-22 06:30,22,11.262,11.262,11.196,11.196,0
20090301|2008-07-22 07:00,22,11.178,11.192,11.178,11.192,0
20090301|2008-07-22 07:30,22,11.14,11.14,11.03,11.04,0
20090301|2008-07-22 08:00,22,11.041,11.055,10.954,11.005,0
20090301|2008-07-22 08:30,22,11.005,11.005,10.83,10.83,0
20090301|2008-07-22 09:00,22,10.848,10.877,10.776,10.84,0
20090301|2008-07-22 09:30,22,10.84,10.874,10.823,10.874,0
20090301|2008-07-22 10:00,22,10.871,10.919,10.84,10.884,1
20090301|2008-07-22 10:30,22,10.88,10.905,10.876,10.879,0
20090301|2008-07-22 11:00,22,10.88,10.88,10.844,10.87,0
20090301|2008-07-22 11:30,22,10.881,10.881,10.824,10.855,0
20090301|2008-07-22 12:00,22,10.847,10.904,10.847,10.877,0
20090301|2008-07-22 12:30,22,10.875,10.936,10.871,10.913,0
20090301|2008-07-22 13:00,22,10.947,10.973,10.917,10.948,0
20090301|2008-07-22 13:30,22,10.942,10.99,10.942,10.99,0
20090301|2008-07-22 14:00,22,10.98,10.983,10.965,10.965,0
20090301|2008-07-22 14:30,22,10.975,10.975,10.953,10.953,0
20090301|2008-07-22 15:00,22,10.951,10.951,10.948,10.948,0
20090301|2008-07-22 15:30,22,11.013,11.015,11.013,11.015,0
20090301|2008-07-22 16:00,22,11.001,11.001,11.001,11.001,0
20090301|2008-07-23 06:30,23,10.815,10.815,10.815,10.815,0
20090301|2008-07-23 07:00,23,10.836,10.849,10.713,10.713,0
20090301|2008-07-23 07:30,23,10.75,10.772,10.75,10.76,0
20090301|2008-07-23 08:00,23,10.795,10.873,10.722,10.85,0
20090301|2008-07-23 08:30,23,10.845,11.021,10.845,10.916,0
20090301|2008-07-23 09:00,23,10.89,10.924,10.879,10.905,0
20090301|2008-07-23 09:30,23,10.848,10.955,10.741,10.95,0
20090301|2008-07-23 10:00,23,10.997,11.023,10.965,10.965,0
20090301|2008-07-23 10:30,23,10.985,11.012,10.955,11.012,0
20090301|2008-07-23 11:00,23,11.039,11.093,11.028,11.079,0
20090301|2008-07-23 11:30,23,11.042,11.061,11.034,11.058,0
20090301|2008-07-23 12:00,23,11.009,11.018,10.882,10.92,1
20090301|2008-07-23 12:30,23,10.94,10.94,10.78,10.78,0
20090301|2008-07-23 13:00,23,10.79,10.803,10.6,10.6,0
20090301|2008-07-23 13:30,23,10.569,10.58,10.53,10.53,0
20090301|2008-07-23 14:00,23,10.56,10.56,10.487,10.487,0
20090301|2008-07-23 14:30,23,10.521,10.547,10.492,10.535,0
20090301|2008-07-23 15:00,23,10.532,10.535,10.532,10.535,0
20090301|2008-07-23 15:30,23,10.547,10.547,10.547,10.547,0
20090301|2008-07-24 04:00,24,10.5,10.5,10.5,10.5,0
20090301|2008-07-24 04:30,24,10.5,10.5,10.5,10.5,0
20090301|2008-07-24 07:00,24,10.5,10.566,10.5,10.566,0
20090301|2008-07-24 07:30,24,10.534,10.562,10.52,10.535,0
20090301|2008-07-24 08:00,24,10.528,10.644,10.528,10.54,4
20090301|2008-07-24 08:30,24,10.54,10.552,10.336,10.37,0
20090301|2008-07-24 09:00,24,10.4,10.432,10.335,10.335,0
20090301|2008-07-24 09:30,24,10.345,10.352,9.74,9.75,2
20090301|2008-07-24 10:00,24,9.798,10.026,9.769,9.801001,0
20090301|2008-07-24 10:30,24,9.886,9.998,9.872,9.888,0
20090301|2008-07-24 11:00,24,9.937,10.057,9.93,10.015,0
20090301|2008-07-24 11:30,24,10.001,10.066,9.962999,10.035,0
20090301|2008-07-24 12:00,24,10.058,10.222,10.058,10.186,0
20090301|2008-07-24 12:30,24,10.144,10.145,10.04,10.115,0
20090301|2008-07-24 13:00,24,10.153,10.239,10.124,10.237,0
20090301|2008-07-24 13:30,24,10.24,10.246,10.214,10.231,0
20090301|2008-07-24 14:00,24,10.219,10.227,10.171,10.224,0
20090301|2008-07-24 14:30,24,10.218,10.24,10.218,10.24,0
20090301|2008-07-24 15:00,24,10.228,10.228,10.214,10.214,0
20090301|2008-07-24 15:30,24,10.24,10.242,10.24,10.242,0
20090301|2008-07-24 16:00,24,10.229,10.229,10.229,10.229,0
20090301|2008-07-24 19:00,25,10.21,10.21,10.21,10.21,0
20090301|2008-07-25 07:00,25,10.315,10.32,10.315,10.32,0
20090301|2008-07-25 07:30,25,10.38,10.38,10.319,10.352,0
20090301|2008-07-25 08:00,25,10.3,10.31,10.165,10.256,0
20090301|2008-07-25 08:30,25,10.253,10.338,10.138,10.157,0
20090301|2008-07-25 09:00,25,10.172,10.179,10.093,10.15,0
20090301|2008-07-25 09:30,25,10.152,10.19,10.14,10.18,0
20090301|2008-07-25 10:00,25,10.156,10.183,10.14,10.172,0
20090301|2008-07-25 10:30,25,10.168,10.174,10.138,10.138,0
20090301|2008-07-25 11:00,25,10.148,10.165,10.116,10.143,0
20090301|2008-07-25 11:30,25,10.14,10.145,10.032,10.032,0
20090301|2008-07-25 12:00,25,10,10.014,9.936,9.936,0
20090301|2008-07-25 12:30,25,9.936,10.011,9.936,9.999,0
20090301|2008-07-25 13:00,25,10.003,10.055,9.981,10.038,0
20090301|2008-07-25 13:30,25,10.03,10.043,10.029,10.043,0
20090301|2008-07-25 14:00,25,10.06,10.065,10.03,10.03,0
20090301|2008-07-25 14:30,25,10.03,10.03,10.03,10.03,0
20090301|2008-07-25 15:00,25,10.03,10.03,10.03,10.03,0
20090301|2008-07-25 15:30,25,10.03,10.03,10.03,10.03,0
20090301|2008-07-25 16:00,25,10.041,10.041,10.041,10.041,0
20090301|2008-07-28 07:00,28,10.16,10.16,10.16,10.16,0
20090301|2008-07-28 07:30,28,10.179,10.2,10.163,10.2,0
20090301|2008-07-28 08:00,28,10.175,10.18,10.1,10.14,0
20090301|2008-07-28 08:30,28,10.12,10.12,10.05,10.05,0
20090301|2008-07-28 09:00,28,10.057,10.105,10.015,10.105,0
20090301|2008-07-28 09:30,28,10.081,10.081,10.051,10.052,0
20090301|2008-07-28 10:00,28,10.1,10.124,10.09,10.098,0
20090301|2008-07-28 10:30,28,10.116,10.116,10.076,10.08,0
20090301|2008-07-28 11:00,28,10.069,10.075,10.032,10.06,0
20090301|2008-07-28 11:30,28,10.06,10.064,10.02,10.02,0
20090301|2008-07-28 12:00,28,10.028,10.06,10.01,10.031,0
20090301|2008-07-28 12:30,28,10.052,10.052,10.052,10.052,0
20090301|2008-07-28 13:00,28,10.055,10.098,10.034,10.044,0
20090301|2008-07-28 13:30,28,10.063,10.063,10.038,10.038,0
20090301|2008-07-28 14:00,28,10.029,10.029,10.029,10.029,0
20090301|2008-07-28 14:30,28,10.044,10.05,10.044,10.05,0
20090301|2008-07-28 15:00,28,10.05,10.05,10.039,10.039,0
20090301|2008-07-28 15:30,28,10.069,10.099,10.057,10.099,0
20090301|2008-07-28 16:00,28,10.115,10.115,10.115,10.115,0
20090301|2008-07-29 07:00,29,10.037,10.04,10.037,10.04,0
20090301|2008-07-29 07:30,29,10.045,10.065,9.991,10,0
20090301|2008-07-29 08:00,29,9.995,10,9.919001,9.919001,0
20090301|2008-07-29 08:30,29,9.939,9.951,9.85,9.886,0
20090301|2008-07-29 09:00,29,9.858,9.886,9.85,9.864,0
20090301|2008-07-29 09:30,29,9.919001,9.944,9.856,9.924,0
20090301|2008-07-29 10:00,29,9.978,9.993,9.927999,9.99,0
20090301|2008-07-29 10:30,29,10,10.035,9.98,9.98,0
20090301|2008-07-29 11:00,29,9.978,9.978,9.962999,9.962999,0
20090301|2008-07-29 11:30,29,9.98,10.016,9.971,10.015,0
20090301|2008-07-29 12:00,29,10.033,10.085,10.028,10.08,0
20090301|2008-07-29 12:30,29,10.04,10.04,10.002,10.036,0
20090301|2008-07-29 13:00,29,10.038,10.042,9.989,9.995,0
20090301|2008-07-29 13:30,29,9.997,10.018,9.988,10.006,0
20090301|2008-07-29 14:30,29,10.015,10.015,9.933001,9.933001,0
20090301|2008-07-29 15:00,29,9.973001,9.982,9.973001,9.982,0
20090301|2008-07-29 15:30,29,9.997,9.997,9.997,9.997,0
20090301|2008-07-30 07:00,30,9.86,9.86,9.85,9.85,0
20090301|2008-07-30 07:30,30,9.85,9.88,9.801001,9.863,0
20090301|2008-07-30 08:00,30,9.85,9.874,9.842,9.874,0
20090301|2008-07-30 08:30,30,9.861,9.868,9.725,9.741,0
20090301|2008-07-30 09:00,30,9.745,9.795,9.73,9.795,0
20090301|2008-07-30 09:30,30,9.79,9.901,9.779,9.897,0
20090301|2008-07-30 10:00,30,9.966001,9.966001,9.931,9.931,0
20090301|2008-07-30 10:30,30,9.891001,9.891001,9.864,9.874,0
20090301|2008-07-30 11:00,30,9.885,9.933001,9.858,9.933001,0
20090301|2008-07-30 11:30,30,9.936,9.936,9.936,9.936,0
20090301|2008-07-30 12:00,30,9.976,10.09,9.976,10.04,0
20090301|2008-07-30 12:30,30,10.049,10.09,10.01,10.06,0
20090301|2008-07-30 13:00,30,10.072,10.142,10.055,10.091,0
20090301|2008-07-30 13:30,30,10.084,10.104,10.04,10.104,0
20090301|2008-07-30 14:00,30,10.124,10.127,10.12,10.127,0
20090301|2008-07-30 14:30,30,10.154,10.173,10.154,10.173,0
20090301|2008-07-31 07:00,31,10.093,10.093,10.093,10.093,0
20090301|2008-07-31 07:30,31,10.127,10.15,10.127,10.14,0
20090301|2008-07-31 08:00,31,10.132,10.133,10.072,10.088,0
20090301|2008-07-31 08:30,31,10.06,10.079,10.018,10.035,0
20090301|2008-07-31 09:00,31,10.049,10.056,10.01,10.024,0
20090301|2008-07-31 09:30,31,10.025,10.138,10.009,10.09,1
20090301|2008-07-31 10:00,31,10.074,10.119,10.074,10.105,0
20090301|2008-07-31 10:30,31,10.072,10.124,10.046,10.11,0
20090301|2008-07-31 11:00,31,10.097,10.097,10.068,10.07,0
20090301|2008-07-31 11:30,31,10.08,10.087,10.07,10.07,0
20090301|2008-07-31 12:00,31,10.06,10.06,10.002,10.022,0
20090301|2008-07-31 12:30,31,10.013,10.03,10.013,10.03,0
20090301|2008-07-31 13:00,31,10.031,10.056,10.029,10.056,0
20090301|2008-07-31 13:30,31,10.04,10.053,10.029,10.04,0
20090301|2008-07-31 14:30,31,10.048,10.048,10.048,10.048,0
20090301|2008-08-01 04:00,1,10.044,10.044,10.044,10.044,0
20090301|2008-08-01 07:30,1,9.898001,9.908999,9.878,9.9,0
20090301|2008-08-01 08:00,1,9.927999,9.998,9.927999,9.96,0
20090301|2008-08-01 08:30,1,9.98,10.14,9.98,10.124,0
20090301|2008-08-01 09:00,1,10.11,10.3,10.11,10.26,0
20090301|2008-08-01 09:30,1,10.23,10.251,10.205,10.205,0
20090301|2008-08-01 10:00,1,10.22,10.25,10.16,10.16,0
20090301|2008-08-01 10:30,1,10.15,10.175,10.145,10.167,0
20090301|2008-08-01 11:00,1,10.198,10.251,10.198,10.241,0
20090301|2008-08-01 11:30,1,10.272,10.293,10.224,10.242,0
20090301|2008-08-01 12:00,1,10.272,10.28,10.245,10.245,0
20090301|2008-08-01 12:30,1,10.282,10.29,10.26,10.28,0
20090301|2008-08-01 13:00,1,10.295,10.303,10.254,10.303,0
20090301|2008-08-01 13:30,1,10.285,10.311,10.285,10.311,0
20090301|2008-08-01 14:00,1,10.305,10.309,10.305,10.309,0
20090301|2008-08-01 14:30,1,10.309,10.309,10.309,10.309,0
20090301|2008-08-01 15:00,1,10.309,10.309,10.309,10.309,0
20090301|2008-08-04 07:00,4,10.142,10.142,10.142,10.142,0
20090301|2008-08-04 07:30,4,10.18,10.18,10.171,10.171,0
20090301|2008-08-04 08:00,4,10.14,10.14,10.036,10.036,0
20090301|2008-08-04 08:30,4,10.022,10.034,10,10.03,0
20090301|2008-08-04 09:00,4,10.02,10.065,9.982,10.05,0
20090301|2008-08-04 09:30,4,10.022,10.022,9.874,9.899,0
20090301|2008-08-04 10:00,4,9.896,9.922,9.847,9.85,0
20090301|2008-08-04 10:30,4,9.857,9.857,9.67,9.748,0
20090301|2008-08-04 11:00,4,9.758,9.816,9.719999,9.76,0
20090301|2008-08-04 11:30,4,9.765,9.807,9.748,9.807,0
20090301|2008-08-04 12:00,4,9.8,9.8,9.719999,9.719999,0
20090301|2008-08-04 12:30,4,9.739,9.772,9.709,9.772,0
20090301|2008-08-04 13:00,4,9.76,9.82,9.76,9.76,0
20090301|2008-08-04 13:30,4,9.757,9.757,9.712,9.722,0
20090301|2008-08-04 14:00,4,9.749,9.749,9.749,9.749,0
20090301|2008-08-04 14:30,4,9.755,9.77,9.755,9.759,0
20090301|2008-08-04 15:00,4,9.731,9.744,9.731,9.744,0
20090301|2008-08-04 15:30,4,9.7,9.7,9.7,9.7,0
20090301|2008-08-05 04:30,5,9.605,9.605,9.6,9.6,0
20090301|2008-08-05 06:00,5,9.552,9.559,9.55,9.55,0
20090301|2008-08-05 06:30,5,9.5,9.5,9.5,9.5,0
20090301|2008-08-05 07:00,5,9.483999,9.515,9.483999,9.515,0
20090301|2008-08-05 07:30,5,9.51,9.55,9.51,9.54,0
20090301|2008-08-05 08:00,5,9.54,9.66,9.539,9.608999,0
20090301|2008-08-05 08:30,5,9.64,9.783999,9.6,9.783999,0
20090301|2008-08-05 09:00,5,9.71,9.84,9.71,9.802,0
20090301|2008-08-05 09:30,5,9.79,9.791,9.705,9.75,0
20090301|2008-08-05 10:00,5,9.755,9.780001,9.752,9.780001,0
20090301|2008-08-05 10:30,5,9.75,9.788,9.702,9.768,0
20090301|2008-08-05 11:00,5,9.813,9.86,9.813,9.86,0
20090301|2008-08-05 11:30,5,9.809,9.88,9.809,9.88,0
20090301|2008-08-05 12:00,5,9.780001,9.780001,9.74,9.771,0
20090301|2008-08-05 12:30,5,9.711,9.769,9.704,9.769,0
20090301|2008-08-05 13:00,5,9.776999,9.779,9.719999,9.719999,0
20090301|2008-08-05 13:30,5,9.64,9.675,9.6,9.6,0
20090301|2008-08-05 14:00,5,9.6,9.62,9.6,9.62,0
20090301|2008-08-05 14:30,5,9.64,9.64,9.64,9.64,0
20090301|2008-08-06 07:00,6,9.675,9.675,9.63,9.63,0
20090301|2008-08-06 07:30,6,9.608999,9.608999,9.565001,9.579,0
20090301|2008-08-06 08:00,6,9.557,9.633,9.55,9.63,0
20090301|2008-08-06 08:30,6,9.662001,9.690001,9.649,9.690001,0
20090301|2008-08-06 09:00,6,9.65,9.719999,9.65,9.719999,0
20090301|2008-08-06 09:30,6,9.73,9.731,9.669001,9.679,0
20090301|2008-08-06 10:00,6,9.66,9.681,9.593,9.631,0
20090301|2008-08-06 10:30,6,9.631,9.646,9.631,9.641001,0
20090301|2008-08-06 11:00,6,9.627,9.627,9.624,9.624,0
20090301|2008-08-06 11:30,6,9.667,9.809,9.667,9.79,0
20090301|2008-08-06 12:00,6,9.85,9.855,9.748,9.748,0
20090301|2008-08-06 12:30,6,9.762,9.776,9.762,9.775,0
20090301|2008-08-06 13:00,6,9.714,9.726,9.68,9.705,0
20090301|2008-08-06 13:30,6,9.744,9.744,9.736,9.741,0
20090301|2008-08-06 14:00,6,9.715,9.715,9.697001,9.697001,0
20090301|2008-08-06 14:30,6,9.695,9.715,9.695,9.715,0
20090301|2008-08-06 15:30,6,9.754,9.765,9.754,9.765,0
20090301|2008-08-06 17:00,7,9.715,9.715,9.715,9.715,0
20090301|2008-08-07 07:30,7,9.780001,9.780001,9.773001,9.773001,0
20090301|2008-08-07 08:00,7,9.765,9.783,9.732,9.783,0
20090301|2008-08-07 08:30,7,9.778,9.780001,9.708,9.719999,0
20090301|2008-08-07 09:00,7,9.712999,9.715,9.698999,9.705999,0
20090301|2008-08-07 09:30,7,9.907,9.976999,9.815001,9.823,0
20090301|2008-08-07 10:00,7,9.830999,9.833,9.758,9.763,0
20090301|2008-08-07 10:30,7,9.761,9.779,9.736,9.738,0
20090301|2008-08-07 11:00,7,9.75,9.768,9.7,9.7,0
20090301|2008-08-07 11:30,7,9.638,9.658999,9.579,9.579,0
20090301|2008-08-07 12:00,7,9.594999,9.594999,9.585,9.587999,0
20090301|2008-08-07 12:30,7,9.547,9.547,9.469999,9.517,0
20090301|2008-08-07 13:00,7,9.57,9.635,9.533999,9.533999,0
20090301|2008-08-07 13:30,7,9.542,9.542,9.502,9.526,0
20090301|2008-08-07 14:30,7,9.548,9.57,9.548,9.57,0
20090301|2008-08-07 15:00,7,9.568,9.569,9.568,9.569,0
20090301|2008-08-08 07:00,8,9.469999,9.469999,9.469999,9.469999,0
20090301|2008-08-08 07:30,8,9.48,9.48,9.404,9.408999,0
20090301|2008-08-08 08:00,8,9.432,9.448999,9.378,9.41,0
20090301|2008-08-08 08:30,8,9.422,9.429,9.337,9.354,0
20090301|2008-08-08 09:00,8,9.356,9.361,9.319,9.322001,0
20090301|2008-08-08 09:30,8,9.33,9.33,9.226999,9.231,0
20090301|2008-08-08 10:00,8,9.228,9.264,9.2,9.255,0
20090301|2008-08-08 10:30,8,9.256,9.326,9.242,9.309,0
20090301|2008-08-08 11:00,8,9.328,9.37,9.328,9.33,0
20090301|2008-08-08 11:30,8,9.321,9.368,9.265,9.368,0
20090301|2008-08-08 12:00,8,9.36,9.434999,9.327,9.387,0
20090301|2008-08-08 12:30,8,9.366,9.405001,9.363,9.396,0
20090301|2008-08-08 13:00,8,9.37,9.382,9.25,9.25,0
20090301|2008-08-08 13:30,8,9.243,9.294001,9.205999,9.268,0
20090301|2008-08-08 14:00,8,9.258,9.268,9.258,9.268,0
20090301|2008-08-11 07:30,11,9.365,9.365,9.319,9.319,0
20090301|2008-08-11 08:00,11,9.249,9.32,9.249,9.32,0
20090301|2008-08-11 08:30,11,9.32,9.351,9.3,9.3,0
20090301|2008-08-11 09:00,11,9.377,9.389,9.351,9.384,0
20090301|2008-08-11 09:30,11,9.385,9.385,9.36,9.373,0
20090301|2008-08-11 10:00,11,9.351999,9.358,9.305,9.309,0
20090301|2008-08-11 10:30,11,9.335,9.335,9.26,9.26,0
20090301|2008-08-11 11:00,11,9.198999,9.246,9.198999,9.235,0
20090301|2008-08-11 11:30,11,9.266001,9.266001,9.253,9.255,0
20090301|2008-08-11 12:00,11,9.236,9.242,9.14,9.18,0
20090301|2008-08-11 12:30,11,9.181,9.256,9.181,9.24,0
20090301|2008-08-11 13:00,11,9.256,9.32,9.256,9.305,0
20090301|2008-08-11 13:30,11,9.295,9.369,9.295,9.369,0
20090301|2008-08-11 14:00,11,9.36,9.369,9.36,9.369,0
20090301|2008-08-11 14:30,11,9.362,9.38,9.362,9.379,0
20090301|2008-08-11 15:30,11,9.383,9.383,9.383,9.383,0
20090301|2008-08-12 07:30,12,9.422,9.425,9.4,9.415,0
20090301|2008-08-12 08:00,12,9.388,9.388,9.351999,9.355,0
20090301|2008-08-12 08:30,12,9.334,9.335,9.29,9.321,0
20090301|2008-08-12 09:00,12,9.3,9.332,9.3,9.313,0
20090301|2008-08-12 09:30,12,9.34,9.366,9.34,9.35,0
20090301|2008-08-12 10:00,12,9.365,9.365,9.313,9.32,0
20090301|2008-08-12 10:30,12,9.32,9.372,9.318,9.372,0
20090301|2008-08-12 11:00,12,9.35,9.35,9.35,9.35,0
20090301|2008-08-12 11:30,12,9.35,9.35,9.288,9.318,0
20090301|2008-08-12 12:00,12,9.294001,9.3,9.190001,9.190001,0
20090301|2008-08-12 12:30,12,9.212,9.251,9.21,9.251,0
20090301|2008-08-12 13:00,12,9.257,9.3,9.25,9.3,0
20090301|2008-08-12 13:30,12,9.312,9.312,9.312,9.312,0
20090301|2008-08-12 14:30,12,9.316999,9.316999,9.316999,9.316999,0
20090301|2008-08-13 05:30,13,9.29,9.29,9.29,9.29,0
20090301|2008-08-13 06:00,13,9.25,9.25,9.25,9.25,0
20090301|2008-08-13 06:30,13,9.255,9.255,9.24,9.24,0
20090301|2008-08-13 07:00,13,9.29,9.29,9.24,9.24,0
20090301|2008-08-13 07:30,13,9.287001,9.287001,9.27,9.274,0
20090301|2008-08-13 08:00,13,9.245,9.246,9.183001,9.195,0
20090301|2008-08-13 08:30,13,9.18,9.191999,9.131,9.131,0
20090301|2008-08-13 09:00,13,9.04,9.158999,9.039,9.155001,0
20090301|2008-08-13 09:30,13,9.2,9.23,9.15,9.164,1
20090301|2008-08-13 10:00,13,9.146,9.204,9.146,9.204,0
20090301|2008-08-13 10:30,13,9.224,9.237,9.162001,9.226,3
20090301|2008-08-13 11:00,13,9.254,9.386,9.254,9.34,1
20090301|2008-08-13 11:30,13,9.34,9.493,9.337999,9.485,1
20090301|2008-08-13 12:00,13,9.48,9.614,9.48,9.531,0
20090301|2008-08-13 12:30,13,9.562,9.61,9.478,9.486,0
20090301|2008-08-13 13:00,13,9.496,9.503,9.401999,9.401999,0
20090301|2008-08-13 13:30,13,9.395,9.422,9.395,9.422,0
20090301|2008-08-13 14:00,13,9.434999,9.440001,9.415,9.418,0
20090301|2008-08-13 14:30,13,9.419001,9.434999,9.416,9.434999,0
20090301|2008-08-13 15:00,13,9.424,9.424,9.424,9.424,0
20090301|2008-08-14 07:30,14,9.33,9.335,9.329,9.335,0
20090301|2008-08-14 08:00,14,9.33,9.366,9.322001,9.366,0
20090301|2008-08-14 08:30,14,9.377,9.429,9.368,9.429,0
20090301|2008-08-14 09:00,14,9.45,9.464,9.440001,9.46,0
20090301|2008-08-14 09:30,14,9.45,9.45,9.262,9.27,0
20090301|2008-08-14 10:00,14,9.23,9.23,9.127,9.16,0
20090301|2008-08-14 10:30,14,9.187,9.187,9.12,9.12,0
20090301|2008-08-14 11:00,14,9.118,9.119,9.016001,9.059999,0
20090301|2008-08-14 11:30,14,9.055,9.12,9.025,9.106,0
20090301|2008-08-14 12:00,14,9.14,9.2,9.126,9.2,0
20090301|2008-08-14 12:30,14,9.173,9.174,9.148001,9.151999,0
20090301|2008-08-14 13:00,14,9.124,9.18,9.1,9.151,0
20090301|2008-08-14 13:30,14,9.147,9.179,9.14,9.179,0
20090301|2008-08-14 14:00,14,9.17,9.17,9.156,9.156,0
20090301|2008-08-14 14:30,14,9.15,9.158,9.118,9.158,0
20090301|2008-08-14 15:00,14,9.149,9.149,9.149,9.149,0
20090301|2008-08-15 07:30,15,9.084,9.107,9.084,9.085,0
20090301|2008-08-15 08:00,15,9.096,9.116,9.051001,9.059999,0
20090301|2008-08-15 08:30,15,9.04,9.054,8.957,8.969,0
20090301|2008-08-15 09:00,15,8.985,9.052,8.985,9.052,0
20090301|2008-08-15 09:30,15,9.045,9.084,9.025,9.046,0
20090301|2008-08-15 10:00,15,9.065001,9.065001,9.038,9.043,0
20090301|2008-08-15 10:30,15,9.073999,9.16,9.073999,9.085,0
20090301|2008-08-15 11:00,15,9.094,9.13,9.094,9.13,0
20090301|2008-08-15 11:30,15,9.114,9.15,9.114,9.12,0
20090301|2008-08-15 12:00,15,9.1,9.132,9.096,9.129,0
20090301|2008-08-15 12:30,15,9.16,9.16,9.007,9.09,0
20090301|2008-08-15 13:00,15,9.094999,9.12,9.075,9.075,0
20090301|2008-08-15 13:30,15,9.062,9.066999,9.059999,9.066999,0
20090301|2008-08-15 14:30,15,9.079,9.079,9.059999,9.059999,0
20090301|2008-08-15 15:30,15,9.089,9.089,9.089,9.089,0
20090301|2008-08-17 17:00,18,8.88,8.88,8.88,8.88,0
20090301|2008-08-18 07:00,18,8.922,8.922,8.922,8.922,0
20090301|2008-08-18 07:30,18,8.89,8.91,8.88,8.897,0
20090301|2008-08-18 08:00,18,8.908,8.964,8.906,8.931,0
20090301|2008-08-18 08:30,18,8.969999,8.993,8.932,8.932,0
20090301|2008-08-18 09:00,18,8.927999,8.982,8.927999,8.974,0
20090301|2008-08-18 09:30,18,8.952,8.969999,8.952,8.969999,0
20090301|2008-08-18 10:00,18,8.944,8.948,8.913,8.940001,0
20090301|2008-08-18 10:30,18,8.952,9.004,8.946,9.004,0
20090301|2008-08-18 11:00,18,8.991,8.992,8.952,8.964,0
20090301|2008-08-18 11:30,18,8.978,9.005,8.978,8.983,0
20090301|2008-08-18 12:00,18,8.985,8.99,8.969999,8.969999,0
20090301|2008-08-18 12:30,18,8.958,8.976999,8.939,8.947001,0
20090301|2008-08-18 13:00,18,8.92,8.925,8.87,8.87,0
20090301|2008-08-18 13:30,18,8.858999,8.867,8.85,8.867,0
20090301|2008-08-18 14:00,18,8.878,8.88,8.87,8.87,0
20090301|2008-08-18 14:30,18,8.858999,8.858999,8.856,8.857,0
20090301|2008-08-18 15:00,18,8.851999,8.851999,8.851999,8.851999,0
20090301|2008-08-18 15:30,18,8.846,8.846,8.846,8.846,0
20090301|2008-08-19 02:00,19,8.83,8.83,8.83,8.83,0
20090301|2008-08-19 06:00,19,8.83,8.83,8.83,8.83,0
20090301|2008-08-19 07:00,19,8.809999,8.809999,8.795,8.8,0
20090301|2008-08-19 07:30,19,8.79,8.84,8.79,8.83,0
20090301|2008-08-19 08:00,19,8.827,8.901999,8.827,8.9,0
20090301|2008-08-19 08:30,19,8.861,8.876,8.851999,8.866,0
20090301|2008-08-19 09:00,19,8.88,8.912001,8.848001,8.912001,0
20090301|2008-08-19 09:30,19,8.91,8.92,8.89,8.895,0
20090301|2008-08-19 10:00,19,8.881,8.947001,8.88,8.947001,0
20090301|2008-08-19 10:30,19,8.925,9.001,8.919001,9.001,0
20090301|2008-08-19 11:00,19,8.983999,9.003,8.927,8.934999,0
20090301|2008-08-19 11:30,19,8.941999,8.941999,8.883,8.91,0
20090301|2008-08-19 12:00,19,8.921,8.924,8.85,8.86,0
20090301|2008-08-19 12:30,19,8.825,8.87,8.825,8.87,0
20090301|2008-08-19 13:00,19,8.86,8.927,8.86,8.878,0
20090301|2008-08-19 13:30,19,8.91,8.91,8.895,8.897,0
20090301|2008-08-19 14:00,19,8.924,8.924,8.924,8.924,0
20090301|2008-08-19 14:30,19,8.92,8.957,8.92,8.957,0
20090301|2008-08-19 15:00,19,8.93,8.93,8.93,8.93,0
20090301|2008-08-20 07:30,20,9.031,9.031,9.031,9.031,0
20090301|2008-08-20 08:00,20,9.021,9.054,9.021,9.030001,0
20090301|2008-08-20 08:30,20,9.02,9.04,9.02,9.04,0
20090301|2008-08-20 09:00,20,9.035,9.043,8.994,8.997,0
20090301|2008-08-20 09:30,20,9.022,9.022,8.89,8.895,0
20090301|2008-08-20 10:00,20,8.891001,8.945,8.886,8.905001,0
20090301|2008-08-20 10:30,20,8.92,8.934999,8.92,8.934999,0
20090301|2008-08-20 11:00,20,8.925,8.934,8.925,8.933001,0
20090301|2008-08-20 11:30,20,8.955999,8.975,8.955999,8.975,0
20090301|2008-08-20 12:00,20,8.969999,9.003,8.947001,9.003,0
20090301|2008-08-20 12:30,20,8.99,9.016001,8.99,9.009,0
20090301|2008-08-20 13:00,20,9.018,9.035,9,9.028,0
20090301|2008-08-20 13:30,20,9,9.005,9,9.005,0
20090301|2008-08-20 14:00,20,9.025,9.025,9.012,9.022,0
20090301|2008-08-20 14:30,20,9.030001,9.065001,9.030001,9.045,0
20090301|2008-08-20 15:00,20,9.055,9.055,9.055,9.055,0
20090301|2008-08-20 15:30,20,9.079,9.079,9.079,9.079,0
20090301|2008-08-21 06:00,21,9.145,9.171,9.145,9.171,0
20090301|2008-08-21 07:30,21,9.125,9.125,9.101999,9.116,0
20090301|2008-08-21 08:00,21,9.116,9.128,9.073,9.085,0
20090301|2008-08-21 08:30,21,9.101,9.115,9.047,9.048,0
20090301|2008-08-21 09:00,21,9.044001,9.09,9.026999,9.026999,0
20090301|2008-08-21 09:30,21,8.99,9.269,8.99,9.237,0
20090301|2008-08-21 10:00,21,9.25,9.280001,9.2,9.2,0
20090301|2008-08-21 10:30,21,9.188,9.190001,9.155001,9.155001,0
20090301|2008-08-21 11:00,21,9.138,9.164,9.085,9.105,0
20090301|2008-08-21 11:30,21,9.132,9.166,9.127,9.127,0
20090301|2008-08-21 12:00,21,9.147,9.148001,9.132,9.133,0
20090301|2008-08-21 12:30,21,9.15,9.181,9.146,9.18,0
20090301|2008-08-21 13:00,21,9.2,9.2,9.161,9.177999,0
20090301|2008-08-21 13:30,21,9.177999,9.181,9.177999,9.181,0
20090301|2008-08-21 14:00,21,9.224,9.231,9.224,9.231,0
20090301|2008-08-21 14:30,21,9.224,9.248,9.224,9.237,0
20090301|2008-08-21 15:00,21,9.241,9.241,9.233999,9.233999,0
20090301|2008-08-21 15:30,21,9.226,9.226,9.226,9.226,0
20090301|2008-08-22 07:30,22,9.11,9.113,9.083,9.083,0
20090301|2008-08-22 08:00,22,9.071,9.105,9.071,9.094999,0
20090301|2008-08-22 08:30,22,9.094999,9.099,9.08,9.086,0
20090301|2008-08-22 09:00,22,9.093,9.097,9.072001,9.09,0
20090301|2008-08-22 09:30,22,9.08,9.086,9.055,9.055,0
20090301|2008-08-22 10:00,22,9.030001,9.09,9.030001,9.09,1
20090301|2008-08-22 10:30,22,9.085,9.1,9.069,9.1,0
20090301|2008-08-22 11:00,22,9.069,9.07,9.025,9.025,0
20090301|2008-08-22 11:30,22,9.05,9.05,8.99,8.99,0
20090301|2008-08-22 12:00,22,8.905001,8.905001,8.795,8.82,0
20090301|2008-08-22 12:30,22,8.837999,8.85,8.82,8.82,0
20090301|2008-08-22 13:00,22,8.835,8.874,8.82,8.851999,0
20090301|2008-08-22 13:30,22,8.86,8.86,8.844999,8.844999,0
20090301|2008-08-22 14:00,22,8.86,8.86,8.823999,8.823999,0
20090301|2008-08-22 14:30,22,8.826,8.839,8.826,8.839,0
20090301|2008-08-22 15:00,22,8.85,8.855,8.85,8.855,0
20090301|2008-08-22 15:30,22,8.897,8.898001,8.896,8.896,0
20090301|2008-08-24 19:00,25,8.86,8.86,8.86,8.86,0
20090301|2008-08-25 04:30,25,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 06:30,25,8.780001,8.781,8.780001,8.780001,0
20090301|2008-08-25 07:30,25,8.819,8.819,8.819,8.819,0
20090301|2008-08-25 08:00,25,8.827,8.833,8.768,8.768,0
20090301|2008-08-25 08:30,25,8.768,8.806,8.768,8.776,0
20090301|2008-08-25 09:00,25,8.8,8.8,8.698999,8.698999,0
20090301|2008-08-25 09:30,25,8.729,8.746,8.719999,8.73,0
20090301|2008-08-25 10:00,25,8.747,8.786,8.747,8.778,0
20090301|2008-08-25 10:30,25,8.766001,8.768,8.746,8.76,0
20090301|2008-08-25 11:00,25,8.766001,8.77,8.75,8.75,0
20090301|2008-08-25 11:30,25,8.74,8.74,8.68,8.688,0
20090301|2008-08-25 12:00,25,8.705,8.735,8.703,8.732,0
20090301|2008-08-25 12:30,25,8.76,8.811,8.75,8.778,0
20090301|2008-08-25 13:00,25,8.739,8.84,8.724,8.84,1
20090301|2008-08-25 13:30,25,8.844,8.851,8.812,8.848001,0
20090301|2008-08-25 14:00,25,8.85,8.85,8.836,8.844999,0
20090301|2008-08-25 14:30,25,8.844999,8.855,8.842,8.851999,0
20090301|2008-08-25 15:00,25,8.865,8.865,8.865,8.865,0
20090301|2008-08-25 15:30,25,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 18:00,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 18:30,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 20:30,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 21:00,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 21:30,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 22:00,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-25 22:30,26,8.9,8.9,8.9,8.9,0
20090301|2008-08-26 02:00,26,8.96,8.96,8.96,8.96,0
20090301|2008-08-26 06:30,26,9.13,9.13,9.13,9.13,0
20090301|2008-08-26 07:00,26,9.245,9.245,9.127,9.127,0
20090301|2008-08-26 07:30,26,9.146,9.147,9.104,9.108999,0
20090301|2008-08-26 08:00,26,9.176001,9.2,9.151999,9.198,0
20090301|2008-08-26 08:30,26,9.194,9.205,9.15,9.15,0
20090301|2008-08-26 09:00,26,9.205,9.25,9.17,9.17,0
20090301|2008-08-26 09:30,26,9.166,9.21,9.156,9.205,0
20090301|2008-08-26 10:00,26,9.215,9.215,9.165,9.177999,0
20090301|2008-08-26 10:30,26,9.166,9.181,9.136,9.173,0
20090301|2008-08-26 11:00,26,9.175,9.2,9.165,9.190001,0
20090301|2008-08-26 11:30,26,9.18,9.189,9.14,9.166,0
20090301|2008-08-26 12:00,26,9.163,9.183001,9.163,9.18,0
20090301|2008-08-26 12:30,26,9.216001,9.24,9.21,9.222,3
20090301|2008-08-26 13:00,26,9.219999,9.222,9.12,9.195,0
20090301|2008-08-26 13:30,26,9.197001,9.197001,9.177,9.177,0
20090301|2008-08-26 14:00,26,9.16,9.188,9.16,9.188,0
20090301|2008-08-26 15:00,26,9.189,9.21,9.189,9.21,0
20090301|2008-08-26 15:30,26,9.205999,9.205999,9.205999,9.205999,0
20090301|2008-08-26 16:00,26,9.184999,9.184999,9.184999,9.184999,0
20090301|2008-08-26 20:00,27,9.186,9.186,9.184999,9.184999,0
20090301|2008-08-26 20:30,27,9.3,9.3,9.3,9.3,0
20090301|2008-08-26 21:00,27,9.297,9.357,9.297,9.357,0
20090301|2008-08-26 21:30,27,9.255,9.255,9.255,9.255,0
20090301|2008-08-27 02:30,27,9.335,9.335,9.335,9.335,0
20090301|2008-08-27 05:00,27,9.455,9.455,9.455,9.455,0
20090301|2008-08-27 06:30,27,9.5,9.5,9.5,9.5,0
20090301|2008-08-27 07:00,27,9.49,9.565001,9.49,9.565001,0
20090301|2008-08-27 07:30,27,9.557,9.557,9.479,9.479,0
20090301|2008-08-27 08:00,27,9.485,9.533,9.3,9.505,0
20090301|2008-08-27 08:30,27,9.52,9.525,9.445,9.475,0
20090301|2008-08-27 09:00,27,9.48,9.49,9.434999,9.434999,0
20090301|2008-08-27 09:30,27,9.441999,9.457,9.39,9.39,0
20090301|2008-08-27 10:00,27,9.379,9.408999,9.312,9.312,0
20090301|2008-08-27 10:30,27,9.309999,9.399,9.309999,9.399,0
20090301|2008-08-27 11:00,27,9.387,9.4,9.343,9.344,0
20090301|2008-08-27 11:30,27,9.33,9.34,9.228,9.267,0
20090301|2008-08-27 12:00,27,9.245,9.309999,9.245,9.306,0
20090301|2008-08-27 12:30,27,9.327,9.327,9.24,9.25,0
20090301|2008-08-27 13:00,27,9.247,9.38,9.247,9.37,0
20090301|2008-08-27 13:30,27,9.366,9.366,9.34,9.341001,0
20090301|2008-08-27 14:00,27,9.330999,9.330999,9.316,9.316,0
20090301|2008-08-27 14:30,27,9.280001,9.283999,9.280001,9.283999,0
20090301|2008-08-27 15:00,27,9.321,9.321,9.308001,9.308001,0
20090301|2008-08-27 15:30,27,9.32,9.32,9.32,9.32,0
20090301|2008-08-28 01:30,28,9.351999,9.351999,9.351999,9.351999,0
20090301|2008-08-28 02:00,28,9.351999,9.351999,9.351999,9.351999,0
20090301|2008-08-28 05:00,28,9.473001,9.473001,9.473001,9.473001,0
20090301|2008-08-28 07:30,28,9.375,9.43,9.375,9.406,0
20090301|2008-08-28 08:00,28,9.411,9.432,9.4,9.406,0
20090301|2008-08-28 08:30,28,9.343,9.363,9.266001,9.314,0
20090301|2008-08-28 09:00,28,9.275,9.285,9.238,9.262,0
20090301|2008-08-28 09:30,28,9.295,9.295,8.88,8.955,1
20090301|2008-08-28 10:00,28,8.971,8.993,8.744,8.795,1
20090301|2008-08-28 10:30,28,8.832,8.853,8.64,8.755,0
20090301|2008-08-28 11:00,28,8.691999,8.793,8.689,8.772,0
20090301|2008-08-28 11:30,28,8.789,8.829,8.745,8.802,0
20090301|2008-08-28 12:00,28,8.79,8.86,8.75,8.858,0
20090301|2008-08-28 12:30,28,8.814,8.916,8.814,8.857,0
20090301|2008-08-28 13:00,28,8.848001,8.982,8.848001,8.978,1
20090301|2008-08-28 13:30,28,8.98,9.045,8.934999,9.033,0
20090301|2008-08-28 14:00,28,9.029,9.091001,9.017,9.04,0
20090301|2008-08-28 14:30,28,9.005,9.006,8.968,8.968,0
20090301|2008-08-28 15:00,28,8.998,8.998,8.965,8.991,0
20090301|2008-08-28 16:00,28,8.962,8.962,8.962,8.962,0
20090301|2008-08-28 20:00,29,9.015,9.02,9.015,9.02,0
20090301|2008-08-29 07:30,29,9.099,9.099,9.05,9.078,0
20090301|2008-08-29 08:00,29,9.106,9.171,9.098001,9.139,0
20090301|2008-08-29 08:30,29,9.148001,9.155001,9.073999,9.073999,0
20090301|2008-08-29 09:00,29,9.084,9.085,9.07,9.07,0
20090301|2008-08-29 09:30,29,9.073,9.1,9.059999,9.1,0
20090301|2008-08-29 10:00,29,9.09,9.094,9.052999,9.078,0
20090301|2008-08-29 10:30,29,9.073,9.094999,8.99,9.08,0
20090301|2008-08-29 11:00,29,9.063,9.064,8.986,9.014,0
20090301|2008-08-29 11:30,29,9.01,9.01,8.95,8.954,0
20090301|2008-08-29 12:00,29,8.91,8.957,8.87,8.903,0
20090301|2008-08-29 12:30,29,8.899,8.98,8.899,8.978,0
20090301|2008-08-29 13:00,29,8.981,8.981,8.869,8.875,0
20090301|2008-08-29 13:30,29,8.875,8.89,8.875,8.89,0
20090301|2008-08-29 14:00,29,8.897,8.897,8.888,8.893,0
20090301|2008-08-29 14:30,29,8.914,8.914,8.908,8.91,0
20090301|2008-08-31 23:30,1,8.809,8.809,8.809,8.809,0
20090301|2008-09-01 07:00,1,8.64,8.64,8.64,8.64,0
20090301|2008-09-01 08:00,1,8.63,8.63,8.63,8.63,0
20090301|2008-09-01 08:30,1,8.6,8.6,8.6,8.6,0
20090301|2008-09-01 09:00,1,8.55,8.55,8.45,8.455,0
20090301|2008-09-01 17:30,2,8.55,8.55,8.55,8.55,0
20090301|2008-09-01 19:00,2,8.55,8.55,8.55,8.55,0
20090301|2008-09-01 19:30,2,8.55,8.55,8.55,8.55,0
20090301|2008-09-01 20:00,2,8.55,8.55,8.55,8.55,0
20090301|2008-09-02 02:30,2,8.45,8.45,8.45,8.45,0
20090301|2008-09-02 03:00,2,8.4,8.4,8.4,8.4,0
20090301|2008-09-02 04:30,2,8.32,8.32,8.32,8.32,0
20090301|2008-09-02 05:30,2,8.3,8.3,8.3,8.3,0
20090301|2008-09-02 06:30,2,8.36,8.36,8.349,8.349,0
20090301|2008-09-02 07:00,2,8.37,8.416,8.349,8.361,0
20090301|2008-09-02 07:30,2,8.388,8.504,8.388,8.429,0
20090301|2008-09-02 08:00,2,8.381,8.464,8.347,8.464,0
20090301|2008-09-02 08:30,2,8.469,8.486,8.426001,8.46,0
20090301|2008-09-02 09:00,2,8.48,8.515,8.468,8.479,0
20090301|2008-09-02 09:30,2,8.459,8.504,8.423,8.439,0
20090301|2008-09-02 10:00,2,8.434999,8.434999,8.36,8.396,0
20090301|2008-09-02 10:30,2,8.381,8.382,8.280001,8.312,0
20090301|2008-09-02 11:00,2,8.312,8.330999,8.299,8.330999,0
20090301|2008-09-02 11:30,2,8.315001,8.365,8.314,8.323999,0
20090301|2008-09-02 12:00,2,8.348001,8.348001,8.313,8.313,0
20090301|2008-09-02 12:30,2,8.302999,8.38,8.3,8.367,0
20090301|2008-09-02 13:00,2,8.365,8.367,8.32,8.32,0
20090301|2008-09-02 13:30,2,8.323999,8.330999,8.3,8.33,0
20090301|2008-09-02 14:00,2,8.357,8.364,8.353,8.356,0
20090301|2008-09-02 14:30,2,8.363,8.363,8.34,8.34,0
20090301|2008-09-02 15:00,2,8.333,8.333,8.325,8.325,0
20090301|2008-09-02 15:30,2,8.329,8.332,8.3,8.3,0
20090301|2008-09-02 16:00,2,8.26,8.26,8.25,8.254,0
20090301|2008-09-02 17:00,3,8.326,8.326,8.326,8.326,0
20090301|2008-09-02 19:00,3,8.219999,8.219999,8.2,8.2,0
20090301|2008-09-03 07:00,3,8.280001,8.280001,8.25,8.252,0
20090301|2008-09-03 07:30,3,8.24,8.285,8.24,8.27,0
20090301|2008-09-03 08:00,3,8.21,8.21,8.09,8.14,3
20090301|2008-09-03 08:30,3,8.15,8.218,8.144,8.168,0
20090301|2008-09-03 09:00,3,8.190001,8.211,8.177999,8.177999,0
20090301|2008-09-03 09:30,3,8.177999,8.177999,8.134,8.168,0
20090301|2008-09-03 10:00,3,8.158999,8.166,8.12,8.166,0
20090301|2008-09-03 10:30,3,8.161,8.24,8.158,8.219,0
20090301|2008-09-03 11:00,3,8.219,8.265,8.191999,8.219999,0
20090301|2008-09-03 11:30,3,8.23,8.29,8.202,8.276,0
20090301|2008-09-03 12:00,3,8.241,8.302,8.235,8.294001,0
20090301|2008-09-03 12:30,3,8.275,8.306,8.262,8.306,0
20090301|2008-09-03 13:00,3,8.328,8.346,8.289,8.337,0
20090301|2008-09-03 13:30,3,8.309999,8.335,8.309999,8.327,0
20090301|2008-09-03 14:00,3,8.335,8.377,8.335,8.357,0
20090301|2008-09-03 14:30,3,8.356,8.356,8.344,8.35,0
20090301|2008-09-03 15:00,3,8.346,8.346,8.34,8.34,0
20090301|2008-09-03 15:30,3,8.346,8.346,8.346,8.346,0
20090301|2008-09-03 21:00,4,8.35,8.35,8.35,8.35,0
20090301|2008-09-04 05:30,4,8.35,8.35,8.35,8.35,0
20090301|2008-09-04 06:00,4,8.35,8.35,8.35,8.35,0
20090301|2008-09-04 06:30,4,8.35,8.35,8.330999,8.330999,0
20090301|2008-09-04 07:00,4,8.302,8.302,8.280001,8.280001,0
20090301|2008-09-04 07:30,4,8.253,8.261,8.253,8.261,0
20090301|2008-09-04 08:00,4,8.275,8.294001,8.245,8.245,0
20090301|2008-09-04 08:30,4,8.253,8.261,8.221,8.221,0
20090301|2008-09-04 09:00,4,8.229,8.266001,8.229,8.256,0
20090301|2008-09-04 09:30,4,8.257,8.278,8.217,8.219999,0
20090301|2008-09-04 10:00,4,8.21,8.218,8.12,8.175,0
20090301|2008-09-04 10:30,4,8.163,8.205,8.16,8.202,0
20090301|2008-09-04 11:00,4,8.212999,8.215,8.175,8.177,0
20090301|2008-09-04 11:30,4,8.177999,8.226999,8.177999,8.218,0
20090301|2008-09-04 12:00,4,8.225,8.27,8.225,8.27,0
20090301|2008-09-04 12:30,4,8.296,8.307,8.233,8.236,0
20090301|2008-09-04 13:00,4,8.24,8.375,8.24,8.375,0
20090301|2008-09-04 13:30,4,8.368,8.368,8.344,8.346,0
20090301|2008-09-04 14:00,4,8.369,8.37,8.363,8.37,0
20090301|2008-09-04 14:30,4,8.384,8.384,8.384,8.384,0
20090301|2008-09-04 15:00,4,8.395,8.425,8.384,8.425,0
20090301|2008-09-04 15:30,4,8.425,8.443,8.425,8.443,0
20090301|2008-09-04 16:00,4,8.38,8.38,8.38,8.38,0
20090301|2008-09-05 05:30,5,8.305,8.305,8.305,8.305,0
20090301|2008-09-05 06:00,5,8.319,8.319,8.319,8.319,0
20090301|2008-09-05 07:00,5,8.4,8.4,8.4,8.4,0
20090301|2008-09-05 07:30,5,8.37,8.434999,8.37,8.43,0
20090301|2008-09-05 08:00,5,8.45,8.473001,8.43,8.432,0
20090301|2008-09-05 08:30,5,8.464,8.464,8.35,8.35,0
20090301|2008-09-05 09:00,5,8.333,8.36,8.261,8.261,0
20090301|2008-09-05 09:30,5,8.280001,8.369,8.276999,8.368,0
20090301|2008-09-05 10:00,5,8.367,8.411,8.363,8.411,0
20090301|2008-09-05 10:30,5,8.404,8.405001,8.329,8.329,0
20090301|2008-09-05 11:00,5,8.323,8.368,8.3,8.336,0
20090301|2008-09-05 11:30,5,8.37,8.395,8.368,8.392,0
20090301|2008-09-05 12:00,5,8.403,8.432,8.4,8.4,0
20090301|2008-09-05 12:30,5,8.398001,8.45,8.398001,8.45,0
20090301|2008-09-05 13:00,5,8.486,8.504,8.472,8.492,0
20090301|2008-09-05 13:30,5,8.48,8.516001,8.461,8.502,0
20090301|2008-09-05 14:00,5,8.5,8.521,8.497,8.497,0
20090301|2008-09-05 14:30,5,8.49,8.49,8.482,8.482,0
20090301|2008-09-07 17:00,8,8.6,8.693,8.6,8.693,0
20090301|2008-09-07 19:30,8,8.645,8.645,8.645,8.645,0
20090301|2008-09-08 06:30,8,8.625,8.65,8.625,8.65,0
20090301|2008-09-08 07:00,8,8.549,8.549,8.549,8.549,0
20090301|2008-09-08 07:30,8,8.543,8.561,8.543,8.552,0
20090301|2008-09-08 08:00,8,8.55,8.55,8.334,8.511,0
20090301|2008-09-08 08:30,8,8.538,8.6,8.538,8.573,0
20090301|2008-09-08 09:00,8,8.558001,8.558001,8.5,8.51,0
20090301|2008-09-08 09:30,8,8.51,8.555,8.507,8.52,0
20090301|2008-09-08 10:00,8,8.546,8.59,8.539,8.55,0
20090301|2008-09-08 10:30,8,8.524,8.532,8.386,8.408,0
20090301|2008-09-08 11:00,8,8.388,8.448,8.388,8.448,0
20090301|2008-09-08 11:30,8,8.46,8.474,8.458,8.471,0
20090301|2008-09-08 12:00,8,8.481,8.481,8.452,8.452,0
20090301|2008-09-08 12:30,8,8.46,8.46,8.455,8.455,0
20090301|2008-09-08 13:00,8,8.507,8.507,8.415,8.461,0
20090301|2008-09-08 13:30,8,8.466001,8.466001,8.433001,8.455,0
20090301|2008-09-08 14:00,8,8.476,8.476,8.476,8.476,0
20090301|2008-09-08 14:30,8,8.474,8.483999,8.455,8.455,0
20090301|2008-09-08 15:00,8,8.489,8.515,8.489,8.515,0
20090301|2008-09-08 15:30,8,8.539,8.539,8.539,8.539,0
20090301|2008-09-08 17:00,9,8.52,8.52,8.471,8.471,0
20090301|2008-09-08 21:00,9,8.346,8.346,8.346,8.346,0
20090301|2008-09-09 05:00,9,8.295,8.295,8.295,8.295,0
20090301|2008-09-09 05:30,9,8.27,8.27,8.27,8.27,0
20090301|2008-09-09 06:00,9,8.26,8.26,8.236,8.236,0
20090301|2008-09-09 06:30,9,8.221,8.221,8.198,8.198,0
20090301|2008-09-09 07:00,9,8.18,8.2,8.18,8.2,0
20090301|2008-09-09 07:30,9,8.208,8.208,8.173,8.173,0
20090301|2008-09-09 08:00,9,8.175,8.196,8.145,8.183001,0
20090301|2008-09-09 08:30,9,8.176001,8.188,8.148001,8.188,0
20090301|2008-09-09 09:00,9,8.219,8.219,8.17,8.184,0
20090301|2008-09-09 09:30,9,8.204,8.224,8.162001,8.193,0
20090301|2008-09-09 10:00,9,8.211,8.232,8.211,8.226,0
20090301|2008-09-09 10:30,9,8.229,8.268,8.217,8.268,0
20090301|2008-09-09 11:00,9,8.27,8.276,8.26,8.272,0
20090301|2008-09-09 11:30,9,8.3,8.329,8.29,8.291,0
20090301|2008-09-09 12:00,9,8.355,8.382,8.348001,8.348001,0
20090301|2008-09-09 12:30,9,8.362,8.404,8.347,8.348001,0
20090301|2008-09-09 13:00,9,8.376,8.458,8.376,8.42,0
20090301|2008-09-09 13:30,9,8.387,8.387,8.325,8.33,0
20090301|2008-09-09 14:00,9,8.344999,8.344999,8.34,8.34,0
20090301|2008-09-09 14:30,9,8.329,8.329,8.329,8.329,0
20090301|2008-09-09 15:00,9,8.348001,8.351,8.348001,8.351,0
20090301|2008-09-09 16:00,9,8.41,8.41,8.41,8.41,0
20090301|2008-09-09 18:30,10,8.45,8.45,8.45,8.45,0
20090301|2008-09-10 07:00,10,8.39,8.39,8.374,8.374,0
20090301|2008-09-10 07:30,10,8.395,8.395,8.302999,8.305,0
20090301|2008-09-10 08:00,10,8.314,8.329,8.302999,8.307,0
20090301|2008-09-10 08:30,10,8.316999,8.346,8.295,8.337999,0
20090301|2008-09-10 09:00,10,8.408,8.408,8.35,8.35,0
20090301|2008-09-10 09:30,10,8.351999,8.386,8.225,8.244,0
20090301|2008-09-10 10:00,10,8.254,8.259,8.123,8.138,0
20090301|2008-09-10 10:30,10,8.122,8.219999,8.12,8.219999,0
20090301|2008-09-10 11:00,10,8.221,8.221,8.11,8.11,0
20090301|2008-09-10 11:30,10,8.111,8.15,8.104,8.149,0
20090301|2008-09-10 12:00,10,8.162001,8.21,8.155001,8.21,0
20090301|2008-09-10 12:30,10,8.238,8.271,8.198,8.228,0
20090301|2008-09-10 13:00,10,8.24,8.248,8.195,8.205,0
20090301|2008-09-10 13:30,10,8.205999,8.224,8.202,8.209,0
20090301|2008-09-10 14:00,10,8.2,8.2,8.17,8.17,0
20090301|2008-09-10 14:30,10,8.183001,8.183001,8.182,8.182,0
20090301|2008-09-10 15:00,10,8.186,8.203,8.182,8.198999,0
20090301|2008-09-10 15:30,10,8.2,8.2,8.2,8.2,0
20090301|2008-09-10 17:30,11,8.25,8.25,8.25,8.25,0
20090301|2008-09-10 19:00,11,8.295,8.295,8.295,8.295,0
20090301|2008-09-11 05:00,11,8.274,8.274,8.274,8.274,0
20090301|2008-09-11 07:00,11,8.293,8.297,8.293,8.297,0
20090301|2008-09-11 07:30,11,8.272,8.272,8.258,8.265,0
20090301|2008-09-11 08:00,11,8.281,8.307,8.266001,8.289,0
20090301|2008-09-11 08:30,11,8.285,8.285,8.233,8.239,0
20090301|2008-09-11 09:00,11,8.25,8.256,8.216001,8.235,0
20090301|2008-09-11 09:30,11,8.255,8.255,8.082,8.12,0
20090301|2008-09-11 10:00,11,8.124,8.141001,8.09,8.108999,0
20090301|2008-09-11 10:30,11,8.08,8.148001,8.08,8.148001,0
20090301|2008-09-11 11:00,11,8.141001,8.141001,8.104,8.117,0
20090301|2008-09-11 11:30,11,8.113,8.135,8.112,8.124,0
20090301|2008-09-11 12:00,11,8.106,8.118,8.05,8.05,0
20090301|2008-09-11 12:30,11,8.106,8.11,8.062,8.11,0
20090301|2008-09-11 13:00,11,8.09,8.123,8.069,8.1,0
20090301|2008-09-11 13:30,11,8.094999,8.094999,8.055,8.071,0
20090301|2008-09-11 14:00,11,8.08,8.084,8.057,8.057,0
20090301|2008-09-11 14:30,11,8.035,8.04,8.035,8.037001,0
20090301|2008-09-11 15:00,11,8.059999,8.071,8.052,8.068,0
20090301|2008-09-11 15:30,11,8.098001,8.1,8.098001,8.1,0
20090301|2008-09-11 17:00,12,8.136,8.136,8.136,8.136,0
20090301|2008-09-11 18:00,12,8.093,8.093,8.093,8.093,0
20090301|2008-09-11 22:00,12,8.05,8.05,8.05,8.05,0
20090301|2008-09-12 04:30,12,8.15,8.15,8.15,8.15,0
20090301|2008-09-12 06:30,12,8.080999,8.080999,8.080999,8.080999,0
20090301|2008-09-12 07:30,12,8.086,8.086,8.086,8.086,0
20090301|2008-09-12 08:00,12,8.13,8.146,8.13,8.13,0
20090301|2008-09-12 08:30,12,8.15,8.17,8.14,8.15,0
20090301|2008-09-12 09:00,12,8.189,8.282,8.184,8.254,0
20090301|2008-09-12 09:30,12,8.241,8.29,8.235,8.287001,0
20090301|2008-09-12 10:00,12,8.330999,8.356,8.302999,8.332,0
20090301|2008-09-12 10:30,12,8.335,8.339,8.27,8.27,0
20090301|2008-09-12 11:00,12,8.235,8.249,8.18,8.249,0
20090301|2008-09-12 11:30,12,8.239,8.239,8.18,8.18,0
20090301|2008-09-12 12:00,12,8.187,8.195,8.184999,8.195,0
20090301|2008-09-12 12:30,12,8.198999,8.208,8.096,8.096,0
20090301|2008-09-12 13:00,12,8.093,8.167,8.093,8.165,0
20090301|2008-09-12 13:30,12,8.16,8.175,8.139,8.172,0
20090301|2008-09-12 14:00,12,8.184999,8.184999,8.17,8.17,0
20090301|2008-09-12 14:30,12,8.171,8.187,8.171,8.187,0
20090301|2008-09-12 16:00,12,8.219999,8.219999,8.219999,8.219999,0
20090301|2008-09-14 16:30,14,8.295,8.295,8.295,8.295,0
20090301|2008-09-15 03:30,15,8.16,8.16,8.16,8.16,0
20090301|2008-09-15 06:30,15,8.02,8.02,7.99,8.011,0
20090301|2008-09-15 07:00,15,8.038,8.038,8.038,8.038,0
20090301|2008-09-15 07:30,15,8.085,8.085,8.085,8.085,0
20090301|2008-09-15 08:00,15,8.092,8.094999,8.023001,8.035,0
20090301|2008-09-15 08:30,15,8.023001,8.065001,8.018,8.043,0
20090301|2008-09-15 09:00,15,8.033999,8.033999,7.986,7.988,0
20090301|2008-09-15 09:30,15,7.981,8.011,7.978,8.011,0
20090301|2008-09-15 10:00,15,7.996,8.093,7.996,8.045,0
20090301|2008-09-15 10:30,15,8.062,8.280001,8.062,8.26,0
20090301|2008-09-15 11:00,15,8.299,8.509,8.26,8.275,0
20090301|2008-09-15 11:30,15,8.318,8.37,8.318,8.354,0
20090301|2008-09-15 12:00,15,8.329,8.344999,8.329,8.335,0
20090301|2008-09-15 12:30,15,8.341001,8.355,8.29,8.29,0
20090301|2008-09-15 13:00,15,8.276,8.276,8.08,8.134,0
20090301|2008-09-15 13:30,15,8.13,8.136,8.125,8.134,0
20090301|2008-09-15 14:00,15,8.13,8.14,8.13,8.134,0
20090301|2008-09-15 14:30,15,8.11,8.111,8.104,8.104,0
20090301|2008-09-15 15:30,15,8.092,8.092,8.056,8.056,0
20090301|2008-09-15 16:00,15,8.05,8.05,8.05,8.05,0
20090301|2008-09-15 19:00,16,8.05,8.05,8.05,8.05,0
20090301|2008-09-15 21:30,16,8.021,8.021,8.021,8.021,0
20090301|2008-09-15 22:00,16,8.05,8.05,8.05,8.05,0
20090301|2008-09-16 02:30,16,8.030001,8.030001,8.030001,8.030001,0
20090301|2008-09-16 03:00,16,8.033999,8.1,8.033999,8.1,0
20090301|2008-09-16 07:30,16,8.16,8.16,8.115,8.115,0
20090301|2008-09-16 08:00,16,8.099,8.099,7.979,7.987,0
20090301|2008-09-16 08:30,16,7.965,7.997,7.9,7.932,0
20090301|2008-09-16 09:00,16,7.935,7.973001,7.91,7.92,0
20090301|2008-09-16 09:30,16,7.942,8.004,7.941,8.004,0
20090301|2008-09-16 10:00,16,7.98,8.059999,7.95,7.976,0
20090301|2008-09-16 10:30,16,8,8.021,7.97,8.009,0
20090301|2008-09-16 11:00,16,8.025,8.047,8.015,8.016001,0
20090301|2008-09-16 11:30,16,8.023001,8.075,8.023001,8.075,0
20090301|2008-09-16 12:00,16,8.073999,8.082,7.995,7.995,0
20090301|2008-09-16 12:30,16,8.036,8.08,8.036,8.08,0
20090301|2008-09-16 13:00,16,8.087999,8.1,8.019,8.043,0
20090301|2008-09-16 13:30,16,8.022,8.025,7.984,8.008,0
20090301|2008-09-16 14:00,16,8.025,8.059,8.025,8.059,0
20090301|2008-09-16 14:30,16,7.995,8.030001,7.995,8.030001,0
20090301|2008-09-16 20:00,17,8.121,8.121,8.121,8.121,0
20090301|2008-09-16 20:30,17,8.121,8.151,8.121,8.151,0
20090301|2008-09-16 23:30,17,8.151,8.151,8.151,8.151,0
20090301|2008-09-17 00:00,17,8.151,8.151,8.151,8.151,0
20090301|2008-09-17 06:00,17,8.191,8.191,8.191,8.191,0
20090301|2008-09-17 07:00,17,8.191,8.221,8.191,8.221,0
20090301|2008-09-17 07:30,17,8.177,8.177,8.177,8.177,0
20090301|2008-09-17 08:00,17,8.162001,8.261,8.162001,8.251,0
20090301|2008-09-17 08:30,17,8.244,8.336,8.235,8.336,0
20090301|2008-09-17 09:00,17,8.335,8.342,8.273001,8.302,0
20090301|2008-09-17 09:30,17,8.32,8.37,8.280001,8.316,0
20090301|2008-09-17 10:00,17,8.37,8.384,8.309,8.365,0
20090301|2008-09-17 10:30,17,8.351,8.43,8.351,8.43,0
20090301|2008-09-17 11:00,17,8.535,8.601,8.455,8.455,0
20090301|2008-09-17 11:30,17,8.434,8.467,8.35,8.37,0
20090301|2008-09-17 12:00,17,8.35,8.372,8.35,8.372,0
20090301|2008-09-17 12:30,17,8.377,8.505,8.373,8.505,0
20090301|2008-09-17 13:00,17,8.464,8.542,8.393,8.542,0
20090301|2008-09-17 13:30,17,8.542,8.569,8.518,8.566999,0
20090301|2008-09-17 14:00,17,8.557,8.566,8.548,8.55,0
20090301|2008-09-17 14:30,17,8.546,8.546,8.546,8.546,0
20090301|2008-09-17 15:30,17,8.544001,8.544001,8.539,8.543,0
20090301|2008-09-17 16:00,17,8.538,8.54,8.538,8.54,0
20090301|2008-09-17 17:30,18,8.547,8.547,8.547,8.547,0
20090301|2008-09-18 06:00,18,8.809999,8.809999,8.79,8.79,0
20090301|2008-09-18 06:30,18,8.809999,8.809999,8.805,8.809999,0
20090301|2008-09-18 07:30,18,8.835,8.835,8.754,8.754,0
20090301|2008-09-18 08:00,18,8.752,8.769,8.695,8.705,1
20090301|2008-09-18 08:30,18,8.695,8.719999,8.666,8.715,0
20090301|2008-09-18 09:00,18,8.7,8.7,8.603,8.649,0
20090301|2008-09-18 09:30,18,8.641001,8.647,8.225,8.292,0
20090301|2008-09-18 10:00,18,8.315001,8.39,8.299,8.385,0
20090301|2008-09-18 10:30,18,8.341001,8.341001,8.256,8.256,0
20090301|2008-09-18 11:00,18,8.255,8.295,8.214,8.214,0
20090301|2008-09-18 11:30,18,8.335,8.335,8.315001,8.319,0
20090301|2008-09-18 12:00,18,8.32,8.32,8.272,8.272,0
20090301|2008-09-18 12:30,18,8.348001,8.381,8.348001,8.361,0
20090301|2008-09-18 13:00,18,8.412001,8.412001,8.385,8.395,0
20090301|2008-09-18 13:30,18,8.405001,8.405001,8.39,8.4,0
20090301|2008-09-18 14:30,18,8.401,8.401,8.401,8.401,0
20090301|2008-09-18 15:00,18,8.401,8.401,8.401,8.401,0
20090301|2008-09-19 08:00,19,8.507,8.507,8.461,8.462999,0
20090301|2008-09-19 08:30,19,8.462999,8.471,8.42,8.42,0
20090301|2008-09-19 09:00,19,8.36,8.387,8.36,8.385,0
20090301|2008-09-19 09:30,19,8.437,8.437,8.4,8.4,0
20090301|2008-09-19 10:00,19,8.412001,8.412001,8.35,8.35,0
20090301|2008-09-19 10:30,19,8.354,8.366,8.354,8.366,0
20090301|2008-09-19 11:00,19,8.336,8.367,8.32,8.323999,0
20090301|2008-09-19 11:30,19,8.293,8.293,8.25,8.263,0
20090301|2008-09-19 12:00,19,8.273001,8.326,8.273001,8.318,0
20090301|2008-09-19 12:30,19,8.330999,8.332,8.298,8.305,0
20090301|2008-09-19 13:00,19,8.342,8.367,8.325,8.36,0
20090301|2008-09-19 13:30,19,8.349,8.349,8.341001,8.346,0
20090301|2008-09-19 14:00,19,8.354,8.355,8.354,8.355,0
20090301|2008-09-19 14:30,19,8.36,8.375,8.36,8.365,0
20090301|2008-09-19 15:30,19,8.343,8.343,8.343,8.343,0
20090301|2008-09-21 19:30,22,8.229,8.249,8.229,8.249,0
20090301|2008-09-21 20:00,22,8.249,8.249,8.249,8.249,0
20090301|2008-09-22 07:00,22,8.313,8.313,8.312,8.312,0
20090301|2008-09-22 07:30,22,8.342,8.342,8.342,8.342,0
20090301|2008-09-22 08:00,22,8.228,8.258,8.225,8.225,0
20090301|2008-09-22 08:30,22,8.225,8.287001,8.225,8.275,0
20090301|2008-09-22 09:00,22,8.29,8.333,8.281,8.328,0
20090301|2008-09-22 09:30,22,8.33,8.335,8.305,8.305,0
20090301|2008-09-22 10:00,22,8.323,8.323,8.3,8.316,0
20090301|2008-09-22 10:30,22,8.319,8.35,8.309999,8.336,0
20090301|2008-09-22 11:00,22,8.346,8.361,8.32,8.353,0
20090301|2008-09-22 11:30,22,8.401,8.401,8.356,8.356,0
20090301|2008-09-22 12:00,22,8.356,8.363,8.34,8.362,0
20090301|2008-09-22 12:30,22,8.36,8.425,8.36,8.425,0
20090301|2008-09-22 13:00,22,8.419001,8.482,8.419001,8.42,0
20090301|2008-09-22 13:30,22,8.42,8.429,8.417,8.417,0
20090301|2008-09-22 14:00,22,8.443,8.443,8.417,8.417,0
20090301|2008-09-22 14:30,22,8.4,8.416,8.4,8.416,0
20090301|2008-09-22 15:00,22,8.413,8.454,8.413,8.454,0
20090301|2008-09-22 15:30,22,8.454,8.454,8.454,8.454,0
20090301|2008-09-23 02:00,23,8.499,8.499,8.499,8.499,0
20090301|2008-09-23 04:00,23,8.426001,8.426001,8.426001,8.426001,0
20090301|2008-09-23 06:30,23,8.440001,8.440001,8.440001,8.440001,0
20090301|2008-09-23 07:30,23,8.425,8.425,8.385,8.385,0
20090301|2008-09-23 08:00,23,8.365,8.552999,8.365,8.546,0
20090301|2008-09-23 08:30,23,8.532,8.54,8.498,8.524,0
20090301|2008-09-23 09:00,23,8.530001,8.627,8.530001,8.57,0
20090301|2008-09-23 09:30,23,8.58,8.61,8.573999,8.608,0
20090301|2008-09-23 10:00,23,8.6,8.605,8.559,8.566999,0
20090301|2008-09-23 10:30,23,8.564,8.57,8.54,8.556,0
20090301|2008-09-23 11:00,23,8.556,8.587,8.556,8.587,0
20090301|2008-09-23 11:30,23,8.624,8.624,8.613,8.622,0
20090301|2008-09-23 12:00,23,8.532,8.533,8.519,8.533,0
20090301|2008-09-23 13:00,23,8.6,8.612,8.530001,8.530001,0
20090301|2008-09-23 13:30,23,8.533999,8.582,8.533999,8.582,0
20090301|2008-09-23 14:30,23,8.597,8.597,8.597,8.597,0
20090301|2008-09-23 15:00,23,8.61,8.619,8.61,8.615,0
20090301|2008-09-24 06:30,24,8.65,8.65,8.65,8.65,0
20090301|2008-09-24 07:00,24,8.724,8.724,8.724,8.724,0
20090301|2008-09-24 07:30,24,8.68,8.68,8.66,8.66,0
20090301|2008-09-24 08:00,24,8.63,8.645,8.577,8.577,0
20090301|2008-09-24 08:30,24,8.57,8.587999,8.539,8.547,0
20090301|2008-09-24 09:00,24,8.509,8.518,8.375,8.448,0
20090301|2008-09-24 09:30,24,8.485,8.536,8.465,8.465,0
20090301|2008-09-24 10:00,24,8.448,8.448999,8.405001,8.41,0
20090301|2008-09-24 10:30,24,8.396,8.42,8.37,8.38,0
20090301|2008-09-24 11:00,24,8.389,8.4,8.384,8.39,0
20090301|2008-09-24 11:30,24,8.373,8.422,8.37,8.422,0
20090301|2008-09-24 12:00,24,8.412001,8.412001,8.36,8.373,0
20090301|2008-09-24 12:30,24,8.34,8.356,8.315001,8.348001,0
20090301|2008-09-24 13:00,24,8.330999,8.387,8.316999,8.387,0
20090301|2008-09-24 13:30,24,8.371,8.388,8.37,8.388,0
20090301|2008-09-24 14:00,24,8.373,8.373,8.373,8.373,0
20090301|2008-09-24 14:30,24,8.388,8.388,8.388,8.388,0
20090301|2008-09-24 15:30,24,8.4,8.4,8.4,8.4,0
20090301|2008-09-24 17:00,25,8.37,8.37,8.37,8.37,0
20090301|2008-09-25 06:30,25,8.335,8.335,8.335,8.335,0
20090301|2008-09-25 07:00,25,8.280001,8.309999,8.280001,8.309999,0
20090301|2008-09-25 07:30,25,8.280001,8.315001,8.280001,8.3,0
20090301|2008-09-25 08:00,25,8.329,8.329,8.246,8.27,0
20090301|2008-09-25 08:30,25,8.269,8.272,8.262,8.269,0
20090301|2008-09-25 09:00,25,8.258,8.258,8.177,8.177,0
20090301|2008-09-25 09:30,25,8.198999,8.36,8.18,8.316,0
20090301|2008-09-25 10:00,25,8.312,8.326,8.291,8.291,0
20090301|2008-09-25 10:30,25,8.328,8.334,8.305,8.334,0
20090301|2008-09-25 11:00,25,8.325,8.468,8.325,8.434999,0
20090301|2008-09-25 11:30,25,8.4,8.568,8.4,8.485,0
20090301|2008-09-25 12:00,25,8.488,8.503,8.467,8.48,0
20090301|2008-09-25 12:30,25,8.455999,8.479,8.376,8.384,0
20090301|2008-09-25 13:00,25,8.375,8.440001,8.375,8.378,0
20090301|2008-09-25 13:30,25,8.41,8.41,8.41,8.41,0
20090301|2008-09-25 14:00,25,8.419001,8.419001,8.419001,8.419001,0
20090301|2008-09-26 06:30,26,8.344999,8.354,8.344999,8.354,0
20090301|2008-09-26 07:30,26,8.190001,8.219,8.18,8.2,0
20090301|2008-09-26 08:00,26,8.190001,8.2,8.122,8.14,0
20090301|2008-09-26 08:30,26,8.171,8.175,8.136,8.158,0
20090301|2008-09-26 09:00,26,8.181,8.207,8.164,8.168,0
20090301|2008-09-26 09:30,26,8.17,8.17,8.068,8.111,0
20090301|2008-09-26 10:00,26,8.121,8.17,8.084,8.17,0
20090301|2008-09-26 10:30,26,8.15,8.16,8.076,8.12,0
20090301|2008-09-26 11:00,26,8.158999,8.184,8.125,8.176001,0
20090301|2008-09-26 11:30,26,8.147,8.169001,8.108,8.153,0
20090301|2008-09-26 12:00,26,8.158999,8.186,8.156,8.186,0
20090301|2008-09-26 12:30,26,8.184999,8.222,8.184999,8.202,0
20090301|2008-09-26 13:00,26,8.233999,8.256,8.15,8.173,0
20090301|2008-09-26 13:30,26,8.181,8.214,8.181,8.214,0
20090301|2008-09-26 14:00,26,8.218,8.218,8.184999,8.204,0
20090301|2008-09-26 14:30,26,8.218,8.218,8.218,8.218,0
20090301|2008-09-26 15:00,26,8.18,8.18,8.18,8.18,0
20090301|2008-09-28 18:00,29,8.184,8.184,8.184,8.184,0
20090301|2008-09-29 00:30,29,8.13,8.13,8.13,8.13,0
20090301|2008-09-29 05:30,29,8.008,8.008,8.002,8.002,0
20090301|2008-09-29 06:00,29,8.018,8.018,8.018,8.018,0
20090301|2008-09-29 07:00,29,7.99,7.99,7.99,7.99,0
20090301|2008-09-29 07:30,29,8.015,8.02,7.9,7.9,0
20090301|2008-09-29 08:00,29,7.911,7.911,7.749,7.8,0
20090301|2008-09-29 08:30,29,7.778,7.804,7.764,7.799,0
20090301|2008-09-29 09:00,29,7.762,7.786,7.75,7.779,0
20090301|2008-09-29 09:30,29,7.807,7.821,7.776999,7.786,0
20090301|2008-09-29 10:00,29,7.783,7.783,7.765,7.77,0
20090301|2008-09-29 10:30,29,7.768,7.817,7.748,7.77,0
20090301|2008-09-29 11:00,29,7.8,7.844,7.786,7.844,0
20090301|2008-09-29 11:30,29,7.839,7.85,7.83,7.85,0
20090301|2008-09-29 12:00,29,7.848001,7.886,7.848001,7.886,0
20090301|2008-09-29 12:30,29,7.879,7.879,7.73,7.831,0
20090301|2008-09-29 13:00,29,7.825,7.825,7.761,7.765,0
20090301|2008-09-29 13:30,29,7.755,7.755,7.718,7.72,0
20090301|2008-09-29 14:00,29,7.737,7.738,7.72,7.729,0
20090301|2008-09-29 14:30,29,7.72,7.735,7.714,7.735,0
20090301|2008-09-29 15:30,29,7.782,7.782,7.782,7.782,0
20090301|2008-09-30 02:00,30,7.761,7.761,7.761,7.761,0
20090301|2008-09-30 06:00,30,7.825,7.825,7.825,7.825,0
20090301|2008-09-30 07:30,30,7.791,7.82,7.791,7.82,0
20090301|2008-09-30 08:00,30,7.824,7.868,7.805,7.809,0
20090301|2008-09-30 08:30,30,7.8,7.861,7.8,7.823,1
20090301|2008-09-30 09:00,30,7.845,7.885,7.829,7.864,0
20090301|2008-09-30 09:30,30,7.898,7.898,7.83,7.866,0
20090301|2008-09-30 10:00,30,7.815,7.87,7.808,7.87,0
20090301|2008-09-30 10:30,30,7.852,7.874,7.825,7.85,0
20090301|2008-09-30 11:00,30,7.88,7.923,7.877,7.905,0
20090301|2008-09-30 11:30,30,7.938,7.938,7.91,7.93,0
20090301|2008-09-30 12:00,30,7.914,7.95,7.904,7.95,0
20090301|2008-09-30 12:30,30,7.969,7.969,7.93,7.93,0
20090301|2008-09-30 13:00,30,7.945,7.945,7.84,7.934,0
20090301|2008-09-30 13:30,30,7.93,7.963,7.925,7.963,0
20090301|2008-09-30 14:00,30,7.975,7.975,7.942,7.952,0
20090301|2008-09-30 14:30,30,7.956,7.979,7.956,7.979,0
20090301|2008-09-30 15:30,30,8.006,8.006,8.006,8.006,0
20090301|2008-09-30 23:30,1,7.965,7.965,7.965,7.965,0
20090301|2008-10-01 07:00,1,7.95,7.98,7.95,7.96,0
20090301|2008-10-01 07:30,1,7.954,7.965,7.954,7.955,0
20090301|2008-10-01 08:00,1,7.964,7.975,7.953,7.975,0
20090301|2008-10-01 08:30,1,7.962,8.076,7.96,8.042,0
20090301|2008-10-01 09:00,1,8.042,8.058001,8.030001,8.035,0
20090301|2008-10-01 09:30,1,8.038,8.038,7.96,8.002,0
20090301|2008-10-01 10:00,1,8.039,8.173,8.039,8.135,0
20090301|2008-10-01 10:30,1,8.139,8.139,8.111,8.13,0
20090301|2008-10-01 11:00,1,8.118,8.188,8.118,8.188,0
20090301|2008-10-01 11:30,1,8.226999,8.285,8.218,8.226999,0
20090301|2008-10-01 12:00,1,8.222,8.265,8.212999,8.24,0
20090301|2008-10-01 12:30,1,8.214,8.243,8.207,8.228,0
20090301|2008-10-01 13:00,1,8.204,8.208,8.117,8.13,0
20090301|2008-10-01 13:30,1,8.133,8.144,8.126,8.144,0
20090301|2008-10-01 15:00,1,8.173,8.173,8.168,8.168,0
20090301|2008-10-02 04:30,2,8.14,8.14,8.14,8.14,0
20090301|2008-10-02 05:00,2,8.147,8.15,8.147,8.15,0
20090301|2008-10-02 05:30,2,8.1,8.1,8.1,8.1,0
20090301|2008-10-02 06:00,2,8.1,8.1,8.1,8.1,0
20090301|2008-10-02 06:30,2,8.122,8.126,8.122,8.126,0
20090301|2008-10-02 07:00,2,8.132,8.132,8.132,8.132,0
20090301|2008-10-02 07:30,2,8.12,8.12,8.11,8.111,0
20090301|2008-10-02 08:00,2,8.15,8.188,8.15,8.188,0
20090301|2008-10-02 08:30,2,8.188,8.188,8.143,8.169001,0
20090301|2008-10-02 09:00,2,8.174,8.175,8.068,8.073999,0
20090301|2008-10-02 09:30,2,8.089,8.1,7.907,7.936,0
20090301|2008-10-02 10:00,2,7.96,7.964,7.92,7.95,0
20090301|2008-10-02 10:30,2,7.948,7.979,7.945,7.979,0
20090301|2008-10-02 11:00,2,8.009,8.033,8.009,8.02,0
20090301|2008-10-02 11:30,2,8.01,8.026999,7.947,8.001,0
20090301|2008-10-02 12:00,2,7.977,7.995,7.92,7.946,0
20090301|2008-10-02 12:30,2,7.942,7.946,7.899,7.93,0
20090301|2008-10-02 13:00,2,7.93,7.955,7.91,7.924,0
20090301|2008-10-02 13:30,2,7.923,7.923,7.891,7.894,0
20090301|2008-10-02 14:00,2,7.91,7.928,7.91,7.923,0
20090301|2008-10-02 14:30,2,7.928,7.928,7.908,7.912,0
20090301|2008-10-02 15:00,2,7.896,7.911,7.896,7.911,0
20090301|2008-10-03 01:30,3,7.87,7.87,7.87,7.87,0
20090301|2008-10-03 07:30,3,7.888,7.892,7.85,7.85,0
20090301|2008-10-03 08:00,3,7.85,7.85,7.758,7.785,0
20090301|2008-10-03 08:30,3,7.795,7.85,7.785,7.838,0
20090301|2008-10-03 09:00,3,7.828,7.856,7.809,7.809,0
20090301|2008-10-03 09:30,3,7.816,7.905,7.81,7.905,0
20090301|2008-10-03 10:00,3,7.9,7.914,7.873,7.886,0
20090301|2008-10-03 10:30,3,7.887,7.887,7.878,7.88,0
20090301|2008-10-03 11:00,3,7.89,7.89,7.856,7.856,0
20090301|2008-10-03 11:30,3,7.843,7.884,7.843,7.881,0
20090301|2008-10-03 12:00,3,7.927,7.929,7.84,7.84,0
20090301|2008-10-03 12:30,3,7.846,7.846,7.8,7.84,0
20090301|2008-10-03 13:00,3,7.842,7.885,7.825,7.825,0
20090301|2008-10-03 13:30,3,7.826,7.848001,7.822,7.848001,0
20090301|2008-10-03 14:00,3,7.844,7.845,7.84,7.84,0
20090301|2008-10-03 14:30,3,7.843,7.851,7.843,7.851,0
20090301|2008-10-03 15:30,3,7.849,7.849,7.849,7.849,0
20090301|2008-10-05 18:00,6,7.78,7.78,7.75,7.75,0
20090301|2008-10-05 18:30,6,7.73,7.73,7.73,7.73,0
20090301|2008-10-06 04:30,6,7.7,7.701,7.7,7.701,0
20090301|2008-10-06 06:00,6,7.695,7.7,7.695,7.7,0
20090301|2008-10-06 07:00,6,7.671,7.685,7.651999,7.651999,0
20090301|2008-10-06 07:30,6,7.624,7.645,7.618,7.64,0
20090301|2008-10-06 08:00,6,7.6,7.619,7.579,7.583,0
20090301|2008-10-06 08:30,6,7.581,7.622,7.581,7.597,0
20090301|2008-10-06 09:00,6,7.579,7.584,7.5,7.515,0
20090301|2008-10-06 09:30,6,7.53,7.53,7.405,7.42,0
20090301|2008-10-06 10:00,6,7.438,7.498,7.438,7.493,0
20090301|2008-10-06 10:30,6,7.5,7.505,7.42,7.466001,0
20090301|2008-10-06 11:00,6,7.47,7.54,7.47,7.532,0
20090301|2008-10-06 11:30,6,7.526999,7.526999,7.456,7.456,0
20090301|2008-10-06 12:00,6,7.457,7.5,7.446,7.446,0
20090301|2008-10-06 12:30,6,7.447,7.488,7.42,7.46,0
20090301|2008-10-06 13:00,6,7.472,7.473001,7.38,7.38,0
20090301|2008-10-06 13:30,6,7.39,7.401999,7.378,7.401999,0
20090301|2008-10-06 14:00,6,7.41,7.442,7.41,7.442,0
20090301|2008-10-06 14:30,6,7.444,7.444,7.428,7.428,0
20090301|2008-10-06 15:00,6,7.43,7.45,7.43,7.45,0
20090301|2008-10-06 15:30,6,7.455,7.455,7.424,7.429,0
20090301|2008-10-07 07:00,7,7.42,7.461,7.42,7.422,0
20090301|2008-10-07 07:30,7,7.48,7.489,7.446,7.446,0
20090301|2008-10-07 08:00,7,7.454,7.501,7.454,7.501,0
20090301|2008-10-07 08:30,7,7.502,7.507,7.427,7.446,0
20090301|2008-10-07 09:00,7,7.446,7.446,7.39,7.41,1
20090301|2008-10-07 09:30,7,7.39,7.43,7.39,7.41,0
20090301|2008-10-07 10:00,7,7.407,7.407,7.334,7.361,0
20090301|2008-10-07 10:30,7,7.378,7.4,7.378,7.395,0
20090301|2008-10-07 11:00,7,7.411,7.412,7.349,7.349,0
20090301|2008-10-07 11:30,7,7.361,7.375,7.34,7.371,0
20090301|2008-10-07 12:00,7,7.375,7.38,7.335,7.335,0
20090301|2008-10-07 12:30,7,7.361,7.361,7.32,7.32,0
20090301|2008-10-07 13:00,7,7.336,7.389,7.32,7.389,0
20090301|2008-10-07 13:30,7,7.38,7.393,7.363,7.387,0
20090301|2008-10-07 14:00,7,7.385,7.396,7.382,7.396,0
20090301|2008-10-07 14:30,7,7.411,7.411,7.405,7.405,0
20090301|2008-10-07 15:00,7,7.385,7.385,7.36,7.36,0
20090301|2008-10-07 17:30,8,7.35,7.35,7.35,7.35,0
20090301|2008-10-07 21:00,8,7.3,7.3,7.3,7.3,0
20090301|2008-10-08 02:00,8,7.3,7.3,7.3,7.3,0
20090301|2008-10-08 03:00,8,7.28,7.28,7.28,7.28,0
20090301|2008-10-08 04:00,8,7.25,7.25,7.25,7.25,0
20090301|2008-10-08 07:00,8,7.3,7.3,7.3,7.3,0
20090301|2008-10-08 07:30,8,7.287,7.292,7.272,7.292,0
20090301|2008-10-08 08:00,8,7.3,7.315,7.154,7.192,0
20090301|2008-10-08 08:30,8,7.186,7.28,7.168,7.26,0
20090301|2008-10-08 09:00,8,7.297,7.306,7.291,7.299,0
20090301|2008-10-08 09:30,8,7.212,7.293,7.212,7.293,0
20090301|2008-10-08 10:00,8,7.272,7.283999,7.236,7.26,0
20090301|2008-10-08 10:30,8,7.282,7.296,7.272,7.294,0
20090301|2008-10-08 11:00,8,7.295,7.316,7.295,7.31,0
20090301|2008-10-08 11:30,8,7.292,7.308,7.256,7.262,0
20090301|2008-10-08 12:00,8,7.28,7.309,7.254,7.258,0
20090301|2008-10-08 12:30,8,7.297,7.401999,7.297,7.401999,0
20090301|2008-10-08 13:00,8,7.384,7.388,7.336,7.354,0
20090301|2008-10-08 13:30,8,7.343,7.345,7.343,7.345,0
20090301|2008-10-08 14:00,8,7.35,7.37,7.35,7.358,0
20090301|2008-10-08 14:30,8,7.374,7.384,7.374,7.384,0
20090301|2008-10-08 15:00,8,7.346,7.354,7.346,7.354,0
20090301|2008-10-08 15:30,8,7.341001,7.346,7.341001,7.346,0
20090301|2008-10-09 04:00,9,7.45,7.45,7.45,7.45,0
20090301|2008-10-09 07:30,9,7.399,7.404,7.369,7.369,0
20090301|2008-10-09 08:00,9,7.357,7.36,7.302,7.302,1
20090301|2008-10-09 08:30,9,7.32,7.327,7.289,7.301,0
20090301|2008-10-09 09:00,9,7.28,7.295,7.276999,7.294,0
20090301|2008-10-09 09:30,9,7.265,7.324,7.262,7.29,0
20090301|2008-10-09 10:00,9,7.296,7.352,7.295,7.344,0
20090301|2008-10-09 10:30,9,7.389,7.416,7.367,7.38,0
20090301|2008-10-09 11:00,9,7.38,7.38,7.34,7.34,0
20090301|2008-10-09 11:30,9,7.35,7.379,7.339,7.366,0
20090301|2008-10-09 12:00,9,7.342,7.342,7.342,7.342,0
20090301|2008-10-09 12:30,9,7.36,7.425,7.36,7.425,0
20090301|2008-10-09 13:00,9,7.395,7.427,7.393,7.427,0
20090301|2008-10-09 13:30,9,7.417,7.434,7.414,7.415,0
20090301|2008-10-09 14:00,9,7.417,7.417,7.393,7.393,0
20090301|2008-10-09 14:30,9,7.393,7.393,7.353,7.369,0
20090301|2008-10-09 20:30,10,7.3,7.3,7.195,7.195,0
20090301|2008-10-10 06:30,10,7.3,7.3,7.3,7.3,0
20090301|2008-10-10 07:00,10,7.3,7.307,7.291,7.291,0
20090301|2008-10-10 07:30,10,7.29,7.297,7.29,7.297,0
20090301|2008-10-10 08:00,10,7.272,7.273,7.17,7.17,0
20090301|2008-10-10 08:30,10,7.183,7.236,7.171,7.218,0
20090301|2008-10-10 09:00,10,7.242,7.32,7.242,7.276999,0
20090301|2008-10-10 09:30,10,7.279,7.294,7.249,7.285,0
20090301|2008-10-10 10:00,10,7.28,7.301,7.28,7.286,0
20090301|2008-10-10 10:30,10,7.283999,7.296,7.258,7.288,0
20090301|2008-10-10 11:00,10,7.288,7.334,7.28,7.302,0
20090301|2008-10-10 11:30,10,7.295,7.33,7.288,7.308,0
20090301|2008-10-10 12:00,10,7.3,7.328,7.3,7.31,0
20090301|2008-10-10 12:30,10,7.302,7.302,7.176,7.224,0
20090301|2008-10-10 13:00,10,7.227,7.26,7.16,7.16,0
20090301|2008-10-10 13:30,10,7.165,7.242,7.16,7.226,0
20090301|2008-10-10 14:00,10,7.218,7.285,7.218,7.285,0
20090301|2008-10-10 14:30,10,7.291,7.291,7.275,7.275,0
20090301|2008-10-10 15:00,10,7.276999,7.276999,7.276999,7.276999,0
20090301|2008-10-10 15:30,10,7.254,7.254,7.254,7.254,0
20090301|2008-10-10 17:00,13,7.169,7.169,7.169,7.169,0
20090301|2008-10-13 07:00,13,7.29,7.297,7.29,7.295,0
20090301|2008-10-13 07:30,13,7.312,7.312,7.312,7.312,0
20090301|2008-10-13 08:00,13,7.294,7.297,7.253,7.287,0
20090301|2008-10-13 08:30,13,7.31,7.311,7.28,7.285,0
20090301|2008-10-13 09:00,13,7.3,7.308,7.3,7.308,0
20090301|2008-10-13 09:30,13,7.324,7.335,7.318,7.32,0
20090301|2008-10-13 10:00,13,7.325,7.353,7.316,7.316,0
20090301|2008-10-13 10:30,13,7.338,7.338,7.286,7.3,0
20090301|2008-10-13 11:00,13,7.319,7.319,7.302,7.308,0
20090301|2008-10-13 11:30,13,7.298,7.298,7.274,7.278,0
20090301|2008-10-13 12:00,13,7.272,7.279,7.263,7.279,0
20090301|2008-10-13 12:30,13,7.252,7.257,7.236,7.236,0
20090301|2008-10-13 13:00,13,7.25,7.292,7.25,7.292,0
20090301|2008-10-13 13:30,13,7.29,7.299,7.281,7.299,0
20090301|2008-10-13 14:30,13,7.299,7.299,7.299,7.299,0
20090301|2008-10-13 15:30,13,7.301,7.301,7.3,7.3,0
20090301|2008-10-14 06:30,14,7.351,7.351,7.344,7.344,0
20090301|2008-10-14 07:00,14,7.36,7.36,7.36,7.36,0
20090301|2008-10-14 07:30,14,7.384,7.384,7.365,7.365,0
20090301|2008-10-14 08:00,14,7.386,7.403,7.36,7.365,0
20090301|2008-10-14 08:30,14,7.378,7.395,7.366,7.386,0
20090301|2008-10-14 09:00,14,7.336,7.342,7.305,7.315,0
20090301|2008-10-14 09:30,14,7.315,7.324,7.232,7.238,0
20090301|2008-10-14 10:00,14,7.25,7.267,7.23,7.267,0
20090301|2008-10-14 10:30,14,7.295,7.313,7.295,7.31,0
20090301|2008-10-14 11:00,14,7.3,7.343,7.3,7.334,1
20090301|2008-10-14 11:30,14,7.335,7.335,7.31,7.325,0
20090301|2008-10-14 12:00,14,7.302,7.318,7.295,7.302,0
20090301|2008-10-14 12:30,14,7.307,7.322,7.306,7.306,0
20090301|2008-10-14 13:00,14,7.31,7.31,7.254,7.268,0
20090301|2008-10-14 13:30,14,7.279,7.293,7.279,7.293,0
20090301|2008-10-14 14:00,14,7.295,7.297,7.295,7.297,0
20090301|2008-10-14 14:30,14,7.29,7.3,7.29,7.3,0
20090301|2008-10-14 15:00,14,7.295,7.305,7.295,7.305,0
20090301|2008-10-15 07:00,15,7.189,7.189,7.189,7.189,0
20090301|2008-10-15 07:30,15,7.19,7.19,7.19,7.19,0
20090301|2008-10-15 08:00,15,7.178,7.18,7.162,7.17,0
20090301|2008-10-15 08:30,15,7.164,7.18,7.14,7.14,0
20090301|2008-10-15 09:00,15,7.14,7.14,7.056,7.074,0
20090301|2008-10-15 09:30,15,7.08,7.11,7.08,7.09,0
20090301|2008-10-15 10:00,15,7.09,7.117,7.09,7.104,0
20090301|2008-10-15 10:30,15,7.104,7.14,7.104,7.124,0
20090301|2008-10-15 11:00,15,7.123,7.162,7.123,7.14,0
20090301|2008-10-15 11:30,15,7.14,7.154,7.133,7.142,0
20090301|2008-10-15 12:00,15,7.14,7.14,7.084,7.088,0
20090301|2008-10-15 12:30,15,7.087,7.103,7.078,7.103,0
20090301|2008-10-15 13:00,15,7.079,7.097,7.079,7.09,0
20090301|2008-10-15 13:30,15,7.093,7.1,7.093,7.1,0
20090301|2008-10-15 14:00,15,7.093,7.103,7.086,7.103,0
20090301|2008-10-15 15:00,15,7.069,7.069,7.05,7.054,0
20090301|2008-10-15 15:30,15,7.03,7.051,7.03,7.05,0
20090301|2008-10-16 06:00,16,7.033,7.033,7.033,7.033,0
20090301|2008-10-16 06:30,16,7.02,7.02,7.02,7.02,0
20090301|2008-10-16 07:00,16,7.038,7.044,7.03,7.03,0
20090301|2008-10-16 07:30,16,7.064,7.073,7.05,7.06,0
20090301|2008-10-16 08:00,16,7.058,7.093,7.058,7.077,0
20090301|2008-10-16 08:30,16,7.081,7.125,7.081,7.116,0
20090301|2008-10-16 09:00,16,7.107,7.115,7.085,7.091001,0
20090301|2008-10-16 09:30,16,7.085,7.178,7.085,7.137,0
20090301|2008-10-16 10:00,16,7.1,7.135,7.065,7.101,0
20090301|2008-10-16 10:30,16,7.105,7.14,7.068,7.12,0
20090301|2008-10-16 11:00,16,7.15,7.223001,7.15,7.212,0
20090301|2008-10-16 11:30,16,7.195,7.195,7.151,7.16,0
20090301|2008-10-16 12:00,16,7.18,7.208,7.176,7.208,0
20090301|2008-10-16 12:30,16,7.193,7.193,7.16,7.161,0
20090301|2008-10-16 13:00,16,7.182,7.182,7.131,7.15,0
20090301|2008-10-16 13:30,16,7.151,7.184,7.145,7.179,0
20090301|2008-10-16 14:00,16,7.176,7.205,7.176,7.2,0
20090301|2008-10-16 14:30,16,7.196,7.21,7.194,7.21,0
20090301|2008-10-16 15:00,16,7.222,7.222,7.222,7.222,0
20090301|2008-10-16 15:30,16,7.232,7.239,7.232,7.239,0
20090301|2008-10-16 16:00,16,7.24,7.256,7.24,7.24,0
20090301|2008-10-16 17:00,17,7.24,7.24,7.24,7.24,0
20090301|2008-10-17 06:30,17,7.24,7.24,7.24,7.24,0
20090301|2008-10-17 07:00,17,7.24,7.24,7.24,7.24,0
20090301|2008-10-17 07:30,17,7.255,7.255,7.24,7.246,0
20090301|2008-10-17 08:00,17,7.182,7.195,7.175,7.182,0
20090301|2008-10-17 08:30,17,7.198,7.268,7.19,7.267,0
20090301|2008-10-17 09:00,17,7.273,7.3,7.251,7.26,0
20090301|2008-10-17 09:30,17,7.219,7.27,7.219,7.27,0
20090301|2008-10-17 10:00,17,7.281,7.318,7.27,7.318,0
20090301|2008-10-17 10:30,17,7.298,7.375,7.298,7.37,0
20090301|2008-10-17 11:00,17,7.374,7.384,7.361,7.384,0
20090301|2008-10-17 11:30,17,7.382,7.392,7.325,7.383,0
20090301|2008-10-17 12:00,17,7.38,7.388,7.338,7.34,0
20090301|2008-10-17 12:30,17,7.345,7.362,7.335,7.35,0
20090301|2008-10-17 13:00,17,7.35,7.35,7.2,7.2,0
20090301|2008-10-17 13:30,17,7.239,7.3,7.239,7.3,0
20090301|2008-10-17 14:00,17,7.3,7.317,7.3,7.313,0
20090301|2008-10-17 15:00,17,7.333,7.333,7.329,7.329,0
20090301|2008-10-20 07:30,20,7.391,7.391,7.391,7.391,0
20090301|2008-10-20 08:00,20,7.36,7.419,7.36,7.41,0
20090301|2008-10-20 08:30,20,7.407,7.46,7.406,7.446,0
20090301|2008-10-20 09:00,20,7.449,7.452,7.408,7.408,0
20090301|2008-10-20 09:30,20,7.412,7.412,7.355,7.372,0
20090301|2008-10-20 10:00,20,7.358,7.358,7.315,7.32,1
20090301|2008-10-20 10:30,20,7.335,7.362,7.335,7.356,0
20090301|2008-10-20 11:00,20,7.346,7.366,7.343,7.343,0
20090301|2008-10-20 11:30,20,7.36,7.36,7.299,7.328,0
20090301|2008-10-20 12:00,20,7.224,7.245,7.186,7.241,0
20090301|2008-10-20 12:30,20,7.241,7.254,7.174,7.178,0
20090301|2008-10-20 13:00,20,7.2,7.224,7.107,7.17,1
20090301|2008-10-20 13:30,20,7.167,7.191,7.16,7.191,1
20090301|2008-10-20 14:00,20,7.199,7.199,7.199,7.199,0
20090301|2008-10-20 14:30,20,7.187,7.187,7.187,7.187,0
20090301|2008-10-20 15:00,20,7.176,7.18,7.176,7.18,0
20090301|2008-10-20 15:30,20,7.18,7.18,7.18,7.18,0
20090301|2008-10-20 16:00,20,7.19,7.19,7.19,7.19,0
20090301|2008-10-20 19:30,21,7.17,7.17,7.17,7.17,0
20090301|2008-10-20 23:00,21,7.208,7.208,7.208,7.208,0
20090301|2008-10-21 07:00,21,7.17,7.17,7.17,7.17,0
20090301|2008-10-21 07:30,21,7.145,7.145,7.145,7.145,0
20090301|2008-10-21 08:00,21,7.17,7.17,7.135,7.15,0
20090301|2008-10-21 08:30,21,7.154,7.155,7.104,7.126,0
20090301|2008-10-21 09:00,21,7.127,7.14,7.126,7.14,0
20090301|2008-10-21 09:30,21,7.14,7.14,7.121,7.122,0
20090301|2008-10-21 10:00,21,7.135,7.16,7.11,7.16,0
20090301|2008-10-21 10:30,21,7.151,7.172,7.151,7.158,0
20090301|2008-10-21 11:00,21,7.135,7.158999,7.126,7.153,0
20090301|2008-10-21 11:30,21,7.141,7.155,7.141,7.155,0
20090301|2008-10-21 12:00,21,7.157,7.182,7.157,7.18,0
20090301|2008-10-21 12:30,21,7.194,7.218,7.194,7.195,0
20090301|2008-10-21 13:00,21,7.197,7.278,7.197,7.259,0
20090301|2008-10-21 13:30,21,7.27,7.283999,7.27,7.283999,0
20090301|2008-10-21 14:00,21,7.301,7.302,7.285,7.285,0
20090301|2008-10-21 14:30,21,7.285,7.285,7.285,7.285,0
20090301|2008-10-21 15:00,21,7.288,7.288,7.288,7.288,0
20090301|2008-10-21 15:30,21,7.317,7.317,7.317,7.317,0
20090301|2008-10-22 05:30,22,7.285,7.285,7.285,7.285,0
20090301|2008-10-22 06:30,22,7.367,7.367,7.367,7.367,0
20090301|2008-10-22 07:30,22,7.297,7.297,7.28,7.28,0
20090301|2008-10-22 08:00,22,7.293,7.316,7.283,7.283,0
20090301|2008-10-22 08:30,22,7.292,7.292,7.248,7.275,0
20090301|2008-10-22 09:00,22,7.237,7.247,7.222,7.246,0
20090301|2008-10-22 09:30,22,7.248,7.32,7.23,7.3,0
20090301|2008-10-22 10:00,22,7.288,7.306,7.276999,7.287,0
20090301|2008-10-22 10:30,22,7.282,7.306,7.282,7.297,0
20090301|2008-10-22 11:00,22,7.298,7.304,7.288,7.29,0
20090301|2008-10-22 11:30,22,7.296,7.296,7.24,7.26,0
20090301|2008-10-22 12:00,22,7.244,7.253,7.229,7.229,0
20090301|2008-10-22 12:30,22,7.238,7.244,7.162,7.162,0
20090301|2008-10-22 13:00,22,7.173,7.21,7.158,7.162,0
20090301|2008-10-22 13:30,22,7.163,7.174,7.155,7.162,0
20090301|2008-10-22 14:00,22,7.169,7.169,7.15,7.151999,0
20090301|2008-10-22 14:30,22,7.147,7.147,7.13,7.13,0
20090301|2008-10-22 15:00,22,7.145,7.151999,7.145,7.151999,0
20090301|2008-10-22 15:30,22,7.146,7.146,7.146,7.146,0
20090301|2008-10-22 19:00,23,7.16,7.16,7.16,7.16,0
20090301|2008-10-22 19:30,23,7.16,7.16,7.16,7.16,0
20090301|2008-10-22 21:30,23,7.16,7.16,7.16,7.16,0
20090301|2008-10-23 01:00,23,7.1,7.1,7.1,7.1,0
20090301|2008-10-23 02:00,23,7.11,7.11,7.11,7.11,0
20090301|2008-10-23 02:30,23,7.1,7.1,7.1,7.1,0
20090301|2008-10-23 04:30,23,7.1,7.1,7.1,7.1,0
20090301|2008-10-23 05:00,23,7.1,7.1,7.1,7.1,0
20090301|2008-10-23 06:30,23,7.092,7.092,7.092,7.092,0
20090301|2008-10-23 07:00,23,7.05,7.1,7.05,7.1,0
20090301|2008-10-23 07:30,23,7.105,7.105,7.098001,7.105,0
20090301|2008-10-23 08:00,23,7.1,7.129,7.091001,7.12,0
20090301|2008-10-23 08:30,23,7.108,7.126,7.076,7.076,0
20090301|2008-10-23 09:00,23,7.082,7.092,6.977,6.977,0
20090301|2008-10-23 09:30,23,6.973001,7.02,6.908999,6.954,0
20090301|2008-10-23 10:00,23,6.963,7,6.935,7,0
20090301|2008-10-23 10:30,23,7,7.018,6.962,6.993,0
20090301|2008-10-23 11:00,23,6.981,6.981,6.9,6.906,0
20090301|2008-10-23 11:30,23,6.911,6.925,6.871,6.888,0
20090301|2008-10-23 12:00,23,6.893,6.901,6.865,6.893,0
20090301|2008-10-23 12:30,23,6.862,6.917,6.847,6.906,0
20090301|2008-10-23 13:00,23,6.906,6.92,6.866,6.872,0
20090301|2008-10-23 13:30,23,6.868,6.881,6.865,6.881,0
20090301|2008-10-23 14:00,23,6.858,6.886,6.858,6.868,0
20090301|2008-10-23 14:30,23,6.87,6.873,6.864,6.873,0
20090301|2008-10-23 15:00,23,6.861,6.892,6.861,6.886,0
20090301|2008-10-23 15:30,23,6.915,6.915,6.915,6.915,0
20090301|2008-10-23 16:00,23,6.875,6.875,6.875,6.875,0
20090301|2008-10-24 03:00,24,6.866,6.866,6.866,6.866,0
20090301|2008-10-24 03:30,24,6.865,6.865,6.865,6.865,0
20090301|2008-10-24 05:00,24,6.84,6.84,6.84,6.84,0
20090301|2008-10-24 05:30,24,6.835,6.835,6.8,6.8,0
20090301|2008-10-24 06:00,24,6.8,6.801,6.8,6.801,0
20090301|2008-10-24 06:30,24,6.715,6.72,6.715,6.72,0
20090301|2008-10-24 07:00,24,6.72,6.72,6.72,6.72,0
20090301|2008-10-24 07:30,24,6.736,6.768,6.736,6.766,0
20090301|2008-10-24 08:00,24,6.773,6.785,6.75,6.758,0
20090301|2008-10-24 08:30,24,6.721,6.754,6.703,6.741,0
20090301|2008-10-24 09:00,24,6.756,6.772,6.729,6.729,0
20090301|2008-10-24 09:30,24,6.732,6.748,6.717,6.74,0
20090301|2008-10-24 10:00,24,6.747,6.79,6.739,6.77,0
20090301|2008-10-24 10:30,24,6.772,6.788,6.759,6.788,0
20090301|2008-10-24 11:00,24,6.794,6.809,6.791,6.806,0
20090301|2008-10-24 11:30,24,6.825,6.826,6.733,6.756,0
20090301|2008-10-24 12:00,24,6.744,6.778,6.742,6.758,0
20090301|2008-10-24 12:30,24,6.742,6.755,6.733,6.755,0
20090301|2008-10-24 13:00,24,6.746,6.78,6.74,6.745,0
20090301|2008-10-24 13:30,24,6.742,6.746,6.731,6.746,0
20090301|2008-10-24 14:00,24,6.747,6.747,6.74,6.741,0
20090301|2008-10-24 14:30,24,6.731,6.731,6.731,6.731,0
20090301|2008-10-24 15:00,24,6.721,6.723001,6.721,6.723001,0
20090301|2008-10-24 16:00,24,6.731,6.731,6.731,6.731,0
20090301|2008-10-26 18:30,27,6.655,6.655,6.582,6.632,0
20090301|2008-10-26 19:00,27,6.6,6.6,6.565,6.565,0
20090301|2008-10-26 20:00,27,6.58,6.6,6.58,6.6,0
20090301|2008-10-26 20:30,27,6.58,6.58,6.58,6.58,0
20090301|2008-10-27 06:00,27,6.56,6.56,6.56,6.56,0
20090301|2008-10-27 06:30,27,6.56,6.56,6.56,6.56,0
20090301|2008-10-27 07:00,27,6.6,6.6,6.56,6.572,0
20090301|2008-10-27 07:30,27,6.585,6.6,6.585,6.59,0
20090301|2008-10-27 08:00,27,6.594,6.668,6.58,6.663,0
20090301|2008-10-27 08:30,27,6.658999,6.698,6.645,6.697,0
20090301|2008-10-27 09:00,27,6.688,6.69,6.667,6.675,0
20090301|2008-10-27 09:30,27,6.671,6.675,6.63,6.646,0
20090301|2008-10-27 10:00,27,6.655,6.669,6.625,6.633,0
20090301|2008-10-27 10:30,27,6.645,6.65,6.586,6.604,0
20090301|2008-10-27 11:00,27,6.598001,6.656,6.596,6.642,0
20090301|2008-10-27 11:30,27,6.647,6.697,6.638,6.681,0
20090301|2008-10-27 12:00,27,6.68,6.689,6.64,6.647,0
20090301|2008-10-27 12:30,27,6.67,6.69,6.635,6.684,0
20090301|2008-10-27 13:00,27,6.669,6.681,6.633,6.637,0
20090301|2008-10-27 13:30,27,6.639,6.665,6.639,6.665,0
20090301|2008-10-27 14:00,27,6.645,6.645,6.645,6.645,0
20090301|2008-10-27 14:30,27,6.651999,6.651999,6.651999,6.651999,0
20090301|2008-10-27 15:00,27,6.64,6.64,6.63,6.635,0
20090301|2008-10-27 15:30,27,6.63,6.635,6.63,6.632,0
20090301|2008-10-27 16:00,27,6.65,6.65,6.65,6.65,0
20090301|2008-10-27 19:00,28,6.638,6.638,6.63,6.63,0
20090301|2008-10-27 21:30,28,6.626,6.626,6.626,6.626,0
20090301|2008-10-28 06:30,28,6.65,6.65,6.65,6.65,0
20090301|2008-10-28 07:00,28,6.73,6.73,6.719,6.719,0
20090301|2008-10-28 08:00,28,6.692,6.695,6.675,6.677,0
20090301|2008-10-28 08:30,28,6.689,6.706,6.64,6.64,0
20090301|2008-10-28 09:00,28,6.616,6.667,6.616,6.665,0
20090301|2008-10-28 09:30,28,6.669,6.679,6.655,6.657,0
20090301|2008-10-28 10:00,28,6.675,6.747,6.661,6.747,0
20090301|2008-10-28 10:30,28,6.747,6.825,6.737,6.8,0
20090301|2008-10-28 11:00,28,6.797,6.808,6.772,6.772,0
20090301|2008-10-28 11:30,28,6.76,6.783999,6.755,6.76,0
20090301|2008-10-28 12:00,28,6.76,6.762,6.679,6.693,0
20090301|2008-10-28 12:30,28,6.704,6.704,6.635,6.665,0
20090301|2008-10-28 13:00,28,6.661,6.711,6.66,6.711,0
20090301|2008-10-28 13:30,28,6.712,6.739,6.711,6.732,0
20090301|2008-10-28 14:00,28,6.726,6.726,6.726,6.726,0
20090301|2008-10-28 14:30,28,6.734,6.734,6.734,6.734,0
20090301|2008-10-28 15:00,28,6.749,6.78,6.749,6.78,0
20090301|2008-10-28 16:00,28,6.809,6.809,6.809,6.809,0
20090301|2008-10-29 07:00,29,6.906,6.908999,6.873,6.875,0
20090301|2008-10-29 07:30,29,6.91,6.91,6.88,6.88,0
20090301|2008-10-29 08:00,29,6.91,6.997,6.895,6.986,0
20090301|2008-10-29 08:30,29,6.974,6.98,6.935,6.946,0
20090301|2008-10-29 09:00,29,6.949,6.965,6.941,6.955,0
20090301|2008-10-29 09:30,29,6.943,6.952,6.897,6.908,0
20090301|2008-10-29 10:00,29,6.935,6.968,6.921,6.968,0
20090301|2008-10-29 10:30,29,6.955,6.991,6.926,6.987,0
20090301|2008-10-29 11:00,29,6.988,7.077,6.988,7.076,0
20090301|2008-10-29 11:30,29,7.061,7.128,7.04,7.1,0
20090301|2008-10-29 12:00,29,7.1,7.125,7.082,7.105,0
20090301|2008-10-29 12:30,29,7.109,7.109,7.085,7.085,0
20090301|2008-10-29 13:00,29,7.088,7.088,6.994,7.06,0
20090301|2008-10-29 13:30,29,7.06,7.067,7.049,7.067,1
20090301|2008-10-29 14:00,29,7.081,7.143,7.081,7.143,0
20090301|2008-10-29 14:30,29,7.142,7.142,7.134,7.14,0
20090301|2008-10-29 15:00,29,7.136,7.136,7.136,7.136,0
20090301|2008-10-29 16:00,29,7.134,7.134,7.134,7.134,0
20090301|2008-10-29 18:30,30,7.16,7.16,7.16,7.16,0
20090301|2008-10-30 03:00,30,7.125,7.125,7.125,7.125,0
20090301|2008-10-30 04:30,30,7.158,7.158,7.158,7.158,0
20090301|2008-10-30 05:30,30,6.99,7.044,6.99,7.044,0
20090301|2008-10-30 06:00,30,7.06,7.06,7.06,7.06,0
20090301|2008-10-30 06:30,30,7.05,7.05,7.041,7.041,0
20090301|2008-10-30 07:30,30,7.09,7.107,7.09,7.107,0
20090301|2008-10-30 08:00,30,7.074,7.103,7.036,7.103,0
20090301|2008-10-30 08:30,30,7.13,7.14,7.082,7.104,0
20090301|2008-10-30 09:00,30,7.111,7.112,7.052,7.052,0
20090301|2008-10-30 09:30,30,7.081,7.081,6.849,6.849,0
20090301|2008-10-30 10:00,30,6.855,6.895,6.833,6.859,0
20090301|2008-10-30 10:30,30,6.8,6.827,6.764,6.827,0
20090301|2008-10-30 11:00,30,6.72,6.732,6.692,6.706,0
20090301|2008-10-30 11:30,30,6.694,6.735,6.669,6.735,0
20090301|2008-10-30 12:00,30,6.735,6.79,6.73,6.734,0
20090301|2008-10-30 12:30,30,6.739,6.799,6.733,6.772,0
20090301|2008-10-30 13:00,30,6.764,6.805,6.73,6.74,0
20090301|2008-10-30 13:30,30,6.745,6.779,6.745,6.766,0
20090301|2008-10-30 14:00,30,6.759,6.771,6.753,6.754,0
20090301|2008-10-30 14:30,30,6.77,6.786,6.77,6.786,0
20090301|2008-10-30 15:30,30,6.749,6.749,6.732,6.732,0
20090301|2008-10-31 06:30,31,6.709,6.709,6.709,6.709,0
20090301|2008-10-31 07:00,31,6.68,6.68,6.656,6.668,0
20090301|2008-10-31 07:30,31,6.675,6.715,6.657,6.715,0
20090301|2008-10-31 08:00,31,6.704,6.736,6.675,6.736,0
20090301|2008-10-31 08:30,31,6.744,6.766,6.73,6.739,0
20090301|2008-10-31 09:00,31,6.755,6.795,6.745,6.754,0
20090301|2008-10-31 09:30,31,6.758,6.772,6.728,6.772,0
20090301|2008-10-31 10:00,31,6.78,6.826,6.774,6.805,0
20090301|2008-10-31 10:30,31,6.802,6.802,6.765,6.776999,0
20090301|2008-10-31 11:00,31,6.8,6.801,6.762,6.762,0
20090301|2008-10-31 11:30,31,6.807,6.808,6.749,6.762,0
20090301|2008-10-31 12:00,31,6.77,6.77,6.736,6.743,0
20090301|2008-10-31 12:30,31,6.74,6.767,6.727,6.764,0
20090301|2008-10-31 13:00,31,6.77,7.069,6.77,7.06,0
20090301|2008-10-31 13:30,31,7.06,7.065,6.986,6.996,0
20090301|2008-10-31 14:00,31,7.028,7.028,6.996,6.997,0
20090301|2008-10-31 14:30,31,6.981,6.981,6.981,6.981,0
20090301|2008-10-31 15:00,31,7.022,7.022,7.022,7.022,0
20090301|2008-11-02 19:30,3,6.98,6.98,6.98,6.98,1
20090301|2008-11-03 05:30,3,6.98,6.98,6.98,6.98,13
20090301|2008-11-03 06:00,3,6.96,6.96,6.96,6.96,5
20090301|2008-11-03 06:30,3,6.93,6.93,6.925,6.925,2
20090301|2008-11-03 07:00,3,6.935,6.935,6.918,6.918,10
20090301|2008-11-03 07:30,3,6.91,6.91,6.868,6.868,13
20090301|2008-11-03 08:00,3,6.874,6.88,6.803,6.851,86
20090301|2008-11-03 08:30,3,6.864,6.87,6.83,6.83,34
20090301|2008-11-03 09:00,3,6.831,6.877,6.815,6.877,121
20090301|2008-11-03 09:30,3,6.875,6.976,6.875,6.968,57
20090301|2008-11-03 10:00,3,6.944,6.944,6.875,6.895,9
20090301|2008-11-03 10:30,3,6.883,6.9,6.87,6.888,57
20090301|2008-11-03 11:00,3,6.898,6.903,6.895,6.899,33
20090301|2008-11-03 11:30,3,6.935,6.935,6.89,6.918,5
20090301|2008-11-03 12:00,3,6.91,6.971,6.91,6.965,99
20090301|2008-11-03 12:30,3,6.972,7.056,6.972,6.995,73
20090301|2008-11-03 13:00,3,7.011,7.087,7,7.085,224
20090301|2008-11-03 13:30,3,7.069,7.09,7.068,7.09,47
20090301|2008-11-03 14:00,3,7.09,7.091,7.08,7.08,8
20090301|2008-11-03 14:30,3,7.083,7.088,7.083,7.086,9
20090301|2008-11-03 15:00,3,7.088,7.096,7.086,7.096,10
20090301|2008-11-03 22:00,4,7.088,7.088,7.088,7.088,1
20090301|2008-11-04 06:00,4,7.155,7.16,7.155,7.16,31
20090301|2008-11-04 06:30,4,7.195,7.196,7.19,7.19,30
20090301|2008-11-04 07:00,4,7.18,7.215,7.164,7.215,60
20090301|2008-11-04 07:30,4,7.195,7.195,7.17,7.174,19
20090301|2008-11-04 08:00,4,7.199,7.3,7.199,7.3,306
20090301|2008-11-04 08:30,4,7.281,7.31,7.28,7.296,96
20090301|2008-11-04 09:00,4,7.345,7.423,7.33,7.42,240
20090301|2008-11-04 09:30,4,7.424,7.461,7.387,7.457,124
20090301|2008-11-04 10:00,4,7.461,7.518,7.41,7.416,287
20090301|2008-11-04 10:30,4,7.414,7.486,7.413,7.439,87
20090301|2008-11-04 11:00,4,7.435,7.548,7.435,7.493,121
20090301|2008-11-04 11:30,4,7.486,7.488,7.463,7.481,22
20090301|2008-11-04 12:00,4,7.496,7.496,7.42,7.478,110
20090301|2008-11-04 12:30,4,7.435,7.49,7.435,7.469,54
20090301|2008-11-04 13:00,4,7.462,7.515,7.418,7.432,225
20090301|2008-11-04 13:30,4,7.438,7.441,7.43,7.44,142
20090301|2008-11-04 14:00,4,7.441,7.466,7.441,7.458,21
20090301|2008-11-04 14:30,4,7.468,7.468,7.459,7.459,27
20090301|2008-11-04 15:00,4,7.46,7.46,7.46,7.46,1
20090301|2008-11-04 16:00,4,7.528,7.528,7.528,7.528,1
20090301|2008-11-04 21:30,5,7.421,7.421,7.421,7.421,1
20090301|2008-11-04 23:30,5,7.37,7.37,7.35,7.35,12
20090301|2008-11-05 02:00,5,7.35,7.35,7.35,7.35,15
20090301|2008-11-05 03:00,5,7.429,7.429,7.429,7.429,1
20090301|2008-11-05 03:30,5,7.35,7.35,7.35,7.35,2
20090301|2008-11-05 04:00,5,7.35,7.35,7.35,7.35,2
20090301|2008-11-05 05:30,5,7.35,7.35,7.35,7.35,2
20090301|2008-11-05 06:00,5,7.35,7.35,7.35,7.35,13
20090301|2008-11-05 06:30,5,7.412,7.412,7.412,7.412,6
20090301|2008-11-05 07:00,5,7.383,7.405,7.38,7.38,47
20090301|2008-11-05 07:30,5,7.38,7.38,7.348,7.366,96
20090301|2008-11-05 08:00,5,7.374,7.38,7.328,7.353,67
20090301|2008-11-05 08:30,5,7.353,7.403,7.353,7.368,35
20090301|2008-11-05 09:00,5,7.436,7.515,7.435,7.494,99
20090301|2008-11-05 09:30,5,7.485,7.492,7.44,7.455,107
20090301|2008-11-05 10:00,5,7.479,7.51,7.402,7.404,107
20090301|2008-11-05 10:30,5,7.418,7.426,7.32,7.397,100
20090301|2008-11-05 11:00,5,7.436,7.44,7.384,7.436,101
20090301|2008-11-05 11:30,5,7.445,7.445,7.378,7.44,10
20090301|2008-11-05 12:00,5,7.437,7.511,7.434,7.475,71
20090301|2008-11-05 12:30,5,7.465,7.465,7.419,7.419,77
20090301|2008-11-05 13:00,5,7.472,7.494,7.446,7.479,116
20090301|2008-11-05 13:30,5,7.475,7.499,7.474,7.499,13
20090301|2008-11-05 14:00,5,7.49,7.503,7.49,7.492,34
20090301|2008-11-05 14:30,5,7.476,7.48,7.475,7.48,20
20090301|2008-11-05 15:00,5,7.47,7.47,7.446,7.446,2
20090301|2008-11-05 21:30,6,7.46,7.46,7.46,7.46,1
20090301|2008-11-05 22:30,6,7.475,7.475,7.475,7.475,1
20090301|2008-11-06 03:00,6,7.475,7.475,7.475,7.475,1
20090301|2008-11-06 06:30,6,7.547,7.547,7.518,7.518,2
20090301|2008-11-06 07:00,6,7.524,7.525,7.517,7.517,74
20090301|2008-11-06 07:30,6,7.509,7.52,7.508,7.509,235
20090301|2008-11-06 08:00,6,7.511,7.519,7.4,7.4,47
20090301|2008-11-06 08:30,6,7.369,7.39,7.208,7.208,265
20090301|2008-11-06 09:00,6,7.208,7.253,7.148,7.176,299
20090301|2008-11-06 09:30,6,7.12,7.262,7.109,7.175,83
20090301|2008-11-06 10:00,6,7.203,7.203,7.1,7.114,110
20090301|2008-11-06 10:30,6,7.107,7.184,7.103,7.184,113
20090301|2008-11-06 11:00,6,7.19,7.2,7.15,7.17,69
20090301|2008-11-06 11:30,6,7.17,7.203,7.165,7.203,162
20090301|2008-11-06 12:00,6,7.191,7.22,7.179,7.212,63
20090301|2008-11-06 12:30,6,7.215,7.29,7.215,7.268,76
20090301|2008-11-06 13:00,6,7.28,7.348,7.193,7.205,199
20090301|2008-11-06 13:30,6,7.2,7.231,7.185,7.222,44
20090301|2008-11-06 14:00,6,7.218,7.218,7.218,7.218,2
20090301|2008-11-06 14:30,6,7.182,7.182,7.15,7.15,4
20090301|2008-11-06 15:30,6,7.165,7.194,7.165,7.194,6
20090301|2008-11-06 20:30,7,7.18,7.18,7.18,7.18,1
20090301|2008-11-06 22:00,7,7.18,7.18,7.18,7.18,1
20090301|2008-11-06 22:30,7,7.18,7.18,7.18,7.18,2
20090301|2008-11-07 03:30,7,7.18,7.18,7.18,7.18,2
20090301|2008-11-07 04:30,7,7.18,7.18,7.18,7.18,1
20090301|2008-11-07 06:30,7,7.18,7.18,7.18,7.18,8
20090301|2008-11-07 07:00,7,7.18,7.18,7.152,7.155,57
20090301|2008-11-07 07:30,7,7.134,7.134,7.021,7.021,204
20090301|2008-11-07 08:00,7,7.047,7.056,7,7.055,270
20090301|2008-11-07 08:30,7,7.055,7.055,7.004,7.008,129
20090301|2008-11-07 09:00,7,7.028,7.14,7.016,7.04,102
20090301|2008-11-07 09:30,7,7.039,7.063,7.03,7.063,25
20090301|2008-11-07 10:00,7,7.034,7.045,6.998,7.01,34
20090301|2008-11-07 10:30,7,7.01,7.069,7.01,7.025,66
20090301|2008-11-07 11:00,7,7.025,7.048,7,7.035,57
20090301|2008-11-07 11:30,7,7.022,7.046,7.022,7.033,11
20090301|2008-11-07 12:00,7,7.033,7.05,7.033,7.034,8
20090301|2008-11-07 12:30,7,7.024,7.065,6.976,7.065,148
20090301|2008-11-07 13:00,7,7.07,7.07,6.976,6.996,44
20090301|2008-11-07 13:30,7,7.007,7.013,6.98,6.98,31
20090301|2008-11-07 14:00,7,6.984,6.993,6.984,6.993,6
20090301|2008-11-07 14:30,7,7.012,7.012,6.997,7.002,12
20090301|2008-11-07 15:00,7,7,7,7,7,1
20090301|2008-11-09 17:00,10,7.205,7.205,7.205,7.205,2
20090301|2008-11-09 20:30,10,7.237,7.237,7.237,7.237,1
20090301|2008-11-09 23:00,10,7.237,7.237,7.237,7.237,1
20090301|2008-11-10 00:30,10,7.237,7.237,7.237,7.237,1
20090301|2008-11-10 03:00,10,7.263,7.263,7.262,7.262,2
20090301|2008-11-10 03:30,10,7.241,7.241,7.241,7.241,1
20090301|2008-11-10 07:00,10,7.296,7.305,7.285,7.305,128
20090301|2008-11-10 07:30,10,7.309,7.32,7.29,7.32,75
20090301|2008-11-10 08:00,10,7.32,7.452,7.32,7.393,257
20090301|2008-11-10 08:30,10,7.397,7.43,7.35,7.35,123
20090301|2008-11-10 09:00,10,7.341,7.403,7.341,7.382,147
20090301|2008-11-10 09:30,10,7.372,7.374,7.285,7.305,185
20090301|2008-11-10 10:00,10,7.295,7.329,7.266,7.322,97
20090301|2008-11-10 10:30,10,7.292,7.3,7.218,7.272,94
20090301|2008-11-10 11:00,10,7.25,7.299,7.25,7.254,21
20090301|2008-11-10 11:30,10,7.26,7.289,7.225,7.289,9
20090301|2008-11-10 12:00,10,7.3,7.368,7.3,7.357,117
20090301|2008-11-10 12:30,10,7.374,7.382,7.332,7.362,104
20090301|2008-11-10 13:00,10,7.37,7.417,7.37,7.401,130
20090301|2008-11-10 13:30,10,7.395,7.402,7.368,7.368,59
20090301|2008-11-10 14:00,10,7.382,7.382,7.369,7.369,5
20090301|2008-11-10 14:30,10,7.367,7.367,7.36,7.364,65
20090301|2008-11-10 15:00,10,7.368,7.372,7.36,7.362,10
20090301|2008-11-10 15:30,10,7.36,7.36,7.36,7.36,5
20090301|2008-11-10 20:30,11,7.307,7.307,7.307,7.307,1
20090301|2008-11-11 04:30,11,7.36,7.36,7.36,7.36,1
20090301|2008-11-11 05:00,11,7.305,7.305,7.305,7.305,1
20090301|2008-11-11 06:00,11,7.261,7.267,7.261,7.267,19
20090301|2008-11-11 06:30,11,7.281,7.334,7.281,7.334,50
20090301|2008-11-11 07:00,11,7.315,7.315,7.28,7.28,22
20090301|2008-11-11 07:30,11,7.28,7.315,7.275,7.278,207
20090301|2008-11-11 08:00,11,7.267,7.29,7.239,7.239,131
20090301|2008-11-11 08:30,11,7.248,7.248,7.048,7.048,136
20090301|2008-11-11 09:00,11,7.036,7.076,7.036,7.076,83
20090301|2008-11-11 09:30,11,7.038,7.042,6.944,6.97,219
20090301|2008-11-11 10:00,11,6.978,6.978,6.948,6.96,172
20090301|2008-11-11 10:30,11,6.949,7.017,6.949,6.976,179
20090301|2008-11-11 11:00,11,6.994,7.017,6.974,6.984,127
20090301|2008-11-11 11:30,11,6.984,7.017,6.982,7.017,16
20090301|2008-11-11 12:00,11,7.007,7.007,6.9,6.9,20
20090301|2008-11-11 12:30,11,6.911,6.92,6.863,6.915,88
20090301|2008-11-11 13:00,11,6.925,6.929,6.874,6.9,207
20090301|2008-11-11 13:30,11,6.888,6.892,6.86,6.86,151
20090301|2008-11-11 14:00,11,6.863,6.885,6.858,6.885,69
20090301|2008-11-11 14:30,11,6.866,6.883,6.866,6.879,4
20090301|2008-11-11 15:00,11,6.89,6.893,6.89,6.893,7
20090301|2008-11-11 15:30,11,6.92,6.932,6.92,6.932,7
20090301|2008-11-11 16:00,11,6.928,6.932,6.928,6.928,3
20090301|2008-11-11 17:00,12,6.88,6.88,6.88,6.88,30
20090301|2008-11-12 00:00,12,6.875,6.875,6.875,6.875,1
20090301|2008-11-12 04:00,12,6.85,6.85,6.85,6.85,1
20090301|2008-11-12 06:00,12,6.918,6.918,6.918,6.918,1
20090301|2008-11-12 06:30,12,6.918,6.94,6.91,6.91,7
20090301|2008-11-12 07:00,12,6.91,6.91,6.904,6.904,11
20090301|2008-11-12 07:30,12,6.891,6.915,6.891,6.915,141
20090301|2008-11-12 08:00,12,6.915,6.93,6.725,6.753,104
20090301|2008-11-12 08:30,12,6.743,6.774,6.7,6.774,240
20090301|2008-11-12 09:00,12,6.775,6.775,6.694,6.695,79
20090301|2008-11-12 09:30,12,6.699,6.699,6.67,6.69,84
20090301|2008-11-12 10:00,12,6.69,6.698,6.599,6.606,334
20090301|2008-11-12 10:30,12,6.591,6.618,6.58,6.59,51
20090301|2008-11-12 11:00,12,6.629,6.65,6.601,6.645,201
20090301|2008-11-12 11:30,12,6.629,6.684,6.629,6.668,48
20090301|2008-11-12 12:00,12,6.675,6.675,6.639,6.67,43
20090301|2008-11-12 12:30,12,6.683,6.72,6.628,6.66,70
20090301|2008-11-12 13:00,12,6.673,6.673,6.59,6.598,152
20090301|2008-11-12 13:30,12,6.6,6.618,6.561,6.561,53
20090301|2008-11-12 14:00,12,6.561,6.572,6.561,6.561,29
20090301|2008-11-12 14:30,12,6.56,6.579,6.546,6.579,28
20090301|2008-11-12 15:00,12,6.557,6.569,6.557,6.56,13
20090301|2008-11-12 15:30,12,6.535,6.555,6.532,6.555,10
20090301|2008-11-12 22:30,13,6.592,6.607,6.592,6.607,2
20090301|2008-11-12 23:30,13,6.5,6.5,6.474,6.474,7
20090301|2008-11-13 00:00,13,6.476,6.476,6.476,6.476,2
20090301|2008-11-13 04:00,13,6.542,6.542,6.542,6.542,1
20090301|2008-11-13 05:30,13,6.557,6.557,6.557,6.557,1
20090301|2008-11-13 06:00,13,6.523,6.55,6.523,6.55,44
20090301|2008-11-13 06:30,13,6.572,6.572,6.572,6.572,9
20090301|2008-11-13 07:00,13,6.572,6.572,6.56,6.56,49
20090301|2008-11-13 07:30,13,6.56,6.56,6.487,6.487,131
20090301|2008-11-13 08:00,13,6.499,6.559,6.474,6.559,245
20090301|2008-11-13 08:30,13,6.559,6.57,6.515,6.52,212
20090301|2008-11-13 09:00,13,6.529,6.627,6.529,6.627,69
20090301|2008-11-13 09:30,13,6.62,6.643,6.596,6.633,22
20090301|2008-11-13 10:00,13,6.573,6.573,6.48,6.528,64
20090301|2008-11-13 10:30,13,6.515,6.584,6.49,6.56,66
20090301|2008-11-13 11:00,13,6.554,6.554,6.43,6.43,87
20090301|2008-11-13 11:30,13,6.437,6.463,6.337,6.337,97
20090301|2008-11-13 12:00,13,6.323,6.43,6.323,6.43,337
20090301|2008-11-13 12:30,13,6.448,6.603,6.448,6.578,15
20090301|2008-11-13 13:00,13,6.59,6.607,6.54,6.548,105
20090301|2008-11-13 13:30,13,6.55,6.635,6.55,6.635,13
20090301|2008-11-13 14:00,13,6.62,6.62,6.585,6.585,5
20090301|2008-11-13 14:30,13,6.623,6.623,6.616,6.616,2
20090301|2008-11-13 15:00,13,6.661,6.661,6.661,6.661,1
20090301|2008-11-14 06:00,14,6.62,6.62,6.613,6.62,30
20090301|2008-11-14 06:30,14,6.64,6.64,6.64,6.64,15
20090301|2008-11-14 07:00,14,6.63,6.63,6.6,6.6,17
20090301|2008-11-14 07:30,14,6.587,6.587,6.545,6.565,59
20090301|2008-11-14 08:00,14,6.561,6.561,6.49,6.5,213
20090301|2008-11-14 08:30,14,6.496,6.54,6.49,6.527,225
20090301|2008-11-14 09:00,14,6.52,6.532,6.475,6.475,36
20090301|2008-11-14 09:30,14,6.48,6.482,6.32,6.354,192
20090301|2008-11-14 10:00,14,6.383,6.4,6.348,6.372,82
20090301|2008-11-14 10:30,14,6.382,6.39,6.368,6.386,50
20090301|2008-11-14 11:00,14,6.393,6.425,6.382,6.425,36
20090301|2008-11-14 11:30,14,6.42,6.469,6.42,6.469,67
20090301|2008-11-14 12:00,14,6.469,6.519,6.457,6.515,64
20090301|2008-11-14 12:30,14,6.515,6.541,6.46,6.533,16
20090301|2008-11-14 13:00,14,6.522,6.59,6.522,6.536,293
20090301|2008-11-14 13:30,14,6.537,6.55,6.528,6.54,84
20090301|2008-11-14 14:00,14,6.557,6.557,6.546,6.55,9
20090301|2008-11-14 15:00,14,6.56,6.56,6.56,6.56,1
20090301|2008-11-16 21:00,17,6.575,6.575,6.575,6.575,8
20090301|2008-11-17 04:30,17,6.59,6.59,6.59,6.59,1
20090301|2008-11-17 06:00,17,6.601,6.601,6.601,6.601,1
20090301|2008-11-17 06:30,17,6.59,6.59,6.59,6.59,2
20090301|2008-11-17 07:00,17,6.62,6.62,6.59,6.59,142
20090301|2008-11-17 07:30,17,6.59,6.59,6.572,6.59,105
20090301|2008-11-17 08:00,17,6.584,6.62,6.521,6.62,192
20090301|2008-11-17 08:30,17,6.59,6.659,6.59,6.642,25
20090301|2008-11-17 09:00,17,6.668,6.668,6.6,6.634,33
20090301|2008-11-17 09:30,17,6.631,6.649,6.605,6.62,12
20090301|2008-11-17 10:00,17,6.646,6.669,6.575,6.58,109
20090301|2008-11-17 10:30,17,6.58,6.662,6.579,6.644,79
20090301|2008-11-17 11:00,17,6.661,6.67,6.652,6.67,64
20090301|2008-11-17 11:30,17,6.647,6.647,6.647,6.647,1
20090301|2008-11-17 12:00,17,6.66,6.671,6.643,6.652,34
20090301|2008-11-17 12:30,17,6.642,6.676,6.635,6.665,40
20090301|2008-11-17 13:00,17,6.67,6.726,6.67,6.687,160
20090301|2008-11-17 13:30,17,6.685,6.691,6.677,6.691,45
20090301|2008-11-17 14:00,17,6.692,6.708,6.692,6.708,12
20090301|2008-11-17 14:30,17,6.701,6.708,6.701,6.706,6
20090301|2008-11-17 15:00,17,6.72,6.721,6.72,6.721,3
20090301|2008-11-17 15:30,17,6.725,6.735,6.72,6.735,5
20090301|2008-11-17 17:00,18,6.745,6.745,6.745,6.745,8
20090301|2008-11-18 03:30,18,6.69,6.69,6.69,6.69,1
20090301|2008-11-18 07:00,18,6.702,6.702,6.7,6.7,5
20090301|2008-11-18 07:30,18,6.664,6.708,6.664,6.698,216
20090301|2008-11-18 08:00,18,6.701,6.75,6.684,6.75,119
20090301|2008-11-18 08:30,18,6.711,6.744,6.696,6.74,128
20090301|2008-11-18 09:00,18,6.74,6.75,6.683,6.735,111
20090301|2008-11-18 09:30,18,6.729,6.74,6.723,6.73,95
20090301|2008-11-18 10:00,18,6.745,6.815,6.745,6.79,145
20090301|2008-11-18 10:30,18,6.792,6.82,6.759,6.8,155
20090301|2008-11-18 11:00,18,6.796,6.8,6.722,6.736,116
20090301|2008-11-18 11:30,18,6.731,6.759,6.727,6.74,32
20090301|2008-11-18 12:00,18,6.735,6.745,6.674,6.674,95
20090301|2008-11-18 12:30,18,6.659,6.66,6.62,6.65,189
20090301|2008-11-18 13:00,18,6.642,6.669,6.577,6.669,290
20090301|2008-11-18 13:30,18,6.652,6.658,6.596,6.616,28
20090301|2008-11-18 14:00,18,6.614,6.618,6.61,6.618,12
20090301|2008-11-18 14:30,18,6.615,6.615,6.615,6.615,1
20090301|2008-11-19 01:30,19,6.632,6.632,6.632,6.632,1
20090301|2008-11-19 06:30,19,6.599,6.599,6.599,6.599,1
20090301|2008-11-19 07:00,19,6.608,6.608,6.608,6.608,3
20090301|2008-11-19 07:30,19,6.673,6.675,6.673,6.675,8
20090301|2008-11-19 08:00,19,6.628,6.737,6.628,6.737,346
20090301|2008-11-19 08:30,19,6.779,6.8,6.755,6.792,140
20090301|2008-11-19 09:00,19,6.794,6.83,6.772,6.779,170
20090301|2008-11-19 09:30,19,6.782,6.859,6.782,6.82,85
20090301|2008-11-19 10:00,19,6.814,6.837,6.784,6.787,114
20090301|2008-11-19 10:30,19,6.801,6.83,6.801,6.823,66
20090301|2008-11-19 11:00,19,6.83,6.872,6.828,6.828,170
20090301|2008-11-19 11:30,19,6.856,6.88,6.828,6.848,65
20090301|2008-11-19 12:00,19,6.851,6.862,6.847,6.862,12
20090301|2008-11-19 12:30,19,6.828,6.832,6.801,6.828,22
20090301|2008-11-19 13:00,19,6.785,6.86,6.785,6.818,126
20090301|2008-11-19 13:30,19,6.821,6.829,6.815,6.829,25
20090301|2008-11-19 14:00,19,6.801,6.812,6.801,6.806,14
20090301|2008-11-19 14:30,19,6.812,6.812,6.777,6.777,8
20090301|2008-11-19 15:00,19,6.78,6.784,6.78,6.781,3
20090301|2008-11-19 16:00,19,6.824,6.824,6.824,6.824,5
20090301|2008-11-19 17:00,20,6.861,6.861,6.85,6.85,9
20090301|2008-11-19 17:30,20,6.85,6.85,6.85,6.85,12
20090301|2008-11-19 21:30,20,6.825,6.825,6.825,6.825,1
20090301|2008-11-20 03:00,20,6.77,6.77,6.77,6.77,1
20090301|2008-11-20 04:30,20,6.76,6.76,6.76,6.76,2
20090301|2008-11-20 05:00,20,6.825,6.825,6.825,6.825,4
20090301|2008-11-20 06:30,20,6.854,6.854,6.854,6.854,2
20090301|2008-11-20 07:00,20,6.854,6.854,6.777,6.777,9
20090301|2008-11-20 07:30,20,6.729,6.769,6.729,6.769,8
20090301|2008-11-20 08:00,20,6.652,6.664,6.545,6.564,199
20090301|2008-11-20 08:30,20,6.555,6.632,6.544,6.548,70
20090301|2008-11-20 09:00,20,6.541,6.541,6.48,6.522,175
20090301|2008-11-20 09:30,20,6.515,6.515,6.32,6.46,560
20090301|2008-11-20 10:00,20,6.474,6.474,6.414,6.423,95
20090301|2008-11-20 10:30,20,6.413,6.476,6.411,6.459,76
20090301|2008-11-20 11:00,20,6.442,6.522,6.415,6.52,27
20090301|2008-11-20 11:30,20,6.514,6.547,6.506,6.51,18
20090301|2008-11-20 12:00,20,6.51,6.51,6.45,6.461,42
20090301|2008-11-20 12:30,20,6.453,6.453,6.412,6.43,25
20090301|2008-11-20 13:00,20,6.469,6.498,6.43,6.436,136
20090301|2008-11-20 13:30,20,6.447,6.453,6.417,6.441,70
20090301|2008-11-20 14:00,20,6.455,6.455,6.434,6.447,8
20090301|2008-11-20 14:30,20,6.43,6.43,6.415,6.415,9
20090301|2008-11-20 15:00,20,6.403,6.403,6.403,6.403,1
20090301|2008-11-20 15:30,20,6.408,6.44,6.408,6.44,8
20090301|2008-11-20 23:30,21,6.41,6.41,6.41,6.41,1
20090301|2008-11-21 00:00,21,6.384,6.384,6.384,6.384,1
20090301|2008-11-21 03:30,21,6.44,6.44,6.44,6.44,1
20090301|2008-11-21 06:00,21,6.545,6.545,6.545,6.545,1
20090301|2008-11-21 07:00,21,6.467,6.48,6.467,6.48,60
20090301|2008-11-21 07:30,21,6.48,6.508,6.48,6.508,163
20090301|2008-11-21 08:00,21,6.515,6.545,6.493,6.528,98
20090301|2008-11-21 08:30,21,6.545,6.569,6.495,6.5,76
20090301|2008-11-21 09:00,21,6.515,6.523,6.515,6.522,9
20090301|2008-11-21 09:30,21,6.55,6.56,6.52,6.535,142
20090301|2008-11-21 10:00,21,6.524,6.54,6.522,6.533,42
20090301|2008-11-21 10:30,21,6.556,6.607,6.556,6.588,118
20090301|2008-11-21 11:00,21,6.597,6.615,6.579,6.592,99
20090301|2008-11-21 11:30,21,6.588,6.611,6.566,6.566,13
20090301|2008-11-21 12:00,21,6.551,6.552,6.522,6.525,89
20090301|2008-11-21 12:30,21,6.542,6.542,6.452,6.493,115
20090301|2008-11-21 13:00,21,6.471,6.521,6.449,6.521,114
20090301|2008-11-21 13:30,21,6.497,6.497,6.476,6.495,14
20090301|2008-11-21 14:00,21,6.523,6.53,6.518,6.53,10
20090301|2008-11-21 14:30,21,6.536,6.54,6.536,6.54,2
20090301|2008-11-21 15:00,21,6.544,6.545,6.543,6.545,4
20090301|2008-11-21 15:30,21,6.555,6.57,6.54,6.57,6
20090301|2008-11-23 17:00,24,6.55,6.55,6.55,6.55,1
20090301|2008-11-24 02:30,24,6.646,6.646,6.646,6.646,1
20090301|2008-11-24 03:00,24,6.646,6.646,6.646,6.646,2
20090301|2008-11-24 04:00,24,6.663,6.663,6.663,6.663,1
20090301|2008-11-24 04:30,24,6.652,6.652,6.652,6.652,5
20090301|2008-11-24 05:00,24,6.7,6.7,6.7,6.7,1
20090301|2008-11-24 06:30,24,6.708,6.708,6.708,6.708,1
20090301|2008-11-24 07:00,24,6.715,6.715,6.715,6.715,26
20090301|2008-11-24 07:30,24,6.69,6.71,6.69,6.69,78
20090301|2008-11-24 08:00,24,6.69,6.714,6.666,6.666,179
20090301|2008-11-24 08:30,24,6.678,6.685,6.652,6.663,220
20090301|2008-11-24 09:00,24,6.68,6.694,6.676,6.694,111
20090301|2008-11-24 09:30,24,6.7,6.726,6.695,6.7,50
20090301|2008-11-24 10:00,24,6.694,6.694,6.618,6.64,248
20090301|2008-11-24 10:30,24,6.637,6.673,6.634,6.672,52
20090301|2008-11-24 11:00,24,6.665,6.675,6.643,6.652,85
20090301|2008-11-24 11:30,24,6.668,6.721,6.665,6.721,102
20090301|2008-11-24 12:00,24,6.742,6.833,6.724,6.816,255
20090301|2008-11-24 12:30,24,6.807,6.823,6.801,6.815,367
20090301|2008-11-24 13:00,24,6.798,6.807,6.782,6.806,540
20090301|2008-11-24 13:30,24,6.808,6.825,6.796,6.825,34
20090301|2008-11-24 14:00,24,6.81,6.81,6.798,6.798,14
20090301|2008-11-24 14:30,24,6.792,6.795,6.792,6.795,3
20090301|2008-11-24 15:00,24,6.804,6.808,6.804,6.808,2
20090301|2008-11-24 17:30,25,6.81,6.81,6.81,6.81,5
20090301|2008-11-24 18:00,25,6.81,6.81,6.81,6.81,1
20090301|2008-11-24 20:30,25,6.81,6.81,6.81,6.81,29
20090301|2008-11-24 21:00,25,6.806,6.806,6.806,6.806,1
20090301|2008-11-24 21:30,25,6.829,6.839,6.803,6.803,5
20090301|2008-11-24 22:30,25,6.763,6.763,6.763,6.763,1
20090301|2008-11-25 02:30,25,6.782,6.782,6.782,6.782,1
20090301|2008-11-25 04:00,25,6.75,6.75,6.75,6.75,2
20090301|2008-11-25 06:00,25,6.71,6.72,6.693,6.693,96
20090301|2008-11-25 06:30,25,6.693,6.693,6.691,6.691,19
20090301|2008-11-25 07:00,25,6.667,6.721,6.666,6.721,50
20090301|2008-11-25 07:30,25,6.695,6.745,6.684,6.688,55
20090301|2008-11-25 08:00,25,6.684,6.698,6.572,6.591,386
20090301|2008-11-25 08:30,25,6.563,6.563,6.5,6.534,281
20090301|2008-11-25 09:00,25,6.53,6.584,6.53,6.534,66
20090301|2008-11-25 09:30,25,6.48,6.494,6.448,6.455,192
20090301|2008-11-25 10:00,25,6.44,6.466,6.425,6.432,123
20090301|2008-11-25 10:30,25,6.4,6.464,6.373,6.438,93
20090301|2008-11-25 11:00,25,6.447,6.447,6.395,6.409,75
20090301|2008-11-25 11:30,25,6.42,6.428,6.415,6.415,57
20090301|2008-11-25 12:00,25,6.388,6.421,6.388,6.421,14
20090301|2008-11-25 12:30,25,6.44,6.44,6.39,6.411,42
20090301|2008-11-25 13:00,25,6.416,6.427,6.4,6.413,341
20090301|2008-11-25 13:30,25,6.405,6.407,6.382,6.382,35
20090301|2008-11-25 14:00,25,6.375,6.397,6.372,6.397,8
20090301|2008-11-25 14:30,25,6.41,6.426,6.407,6.426,12
20090301|2008-11-25 15:00,25,6.42,6.42,6.42,6.42,1
20090301|2008-11-25 15:30,25,6.418,6.418,6.418,6.418,1
20090301|2008-11-25 17:00,26,6.4,6.4,6.4,6.4,1
20090301|2008-11-26 05:00,26,6.463,6.463,6.463,6.463,1
20090301|2008-11-26 06:30,26,6.45,6.45,6.45,6.45,1
20090301|2008-11-26 07:00,26,6.4,6.41,6.391,6.41,91
20090301|2008-11-26 07:30,26,6.43,6.438,6.418,6.438,39
20090301|2008-11-26 08:00,26,6.454,6.478,6.453,6.463,47
20090301|2008-11-26 08:30,26,6.494,6.494,6.477,6.477,16
20090301|2008-11-26 09:00,26,6.475,6.475,6.44,6.47,34
20090301|2008-11-26 09:30,26,6.47,6.48,6.39,6.431,47
20090301|2008-11-26 10:00,26,6.449,6.48,6.435,6.464,52
20090301|2008-11-26 10:30,26,6.459,6.52,6.4,6.52,87
20090301|2008-11-26 11:00,26,6.52,6.689,6.52,6.658,218
20090301|2008-11-26 11:30,26,6.648,6.775,6.628,6.765,154
20090301|2008-11-26 12:00,26,6.764,6.924,6.764,6.806,296
20090301|2008-11-26 12:30,26,6.8,6.828,6.785,6.813,79
20090301|2008-11-26 13:00,26,6.83,6.862,6.83,6.834,735
20090301|2008-11-26 13:30,26,6.803,6.803,6.725,6.731,172
20090301|2008-11-26 14:00,26,6.732,6.732,6.71,6.727,26
20090301|2008-11-26 14:30,26,6.749,6.759,6.737,6.737,32
20090301|2008-11-26 15:00,26,6.754,6.754,6.754,6.754,1
20090301|2008-11-26 16:00,26,6.764,6.764,6.764,6.764,5
20090301|2008-11-26 17:30,28,6.66,6.66,6.66,6.66,1
20090301|2008-11-26 18:00,28,6.685,6.685,6.685,6.685,1
20090301|2008-11-27 08:30,28,6.766,6.766,6.76,6.761,3
20090301|2008-11-27 23:00,28,6.68,6.68,6.68,6.68,1
20090301|2008-11-28 02:30,28,6.68,6.68,6.68,6.68,1
20090301|2008-11-28 06:00,28,6.7,6.7,6.7,6.7,1
20090301|2008-11-28 06:30,28,6.709,6.759,6.709,6.759,28
20090301|2008-11-28 07:00,28,6.735,6.735,6.694,6.695,49
20090301|2008-11-28 07:30,28,6.635,6.647,6.635,6.647,12
20090301|2008-11-28 08:00,28,6.653,6.653,6.588,6.59,70
20090301|2008-11-28 08:30,28,6.566,6.566,6.4,6.433,148
20090301|2008-11-28 09:00,28,6.424,6.424,6.297,6.313,152
20090301|2008-11-28 09:30,28,6.307,6.358,6.307,6.319,68
20090301|2008-11-28 10:00,28,6.353,6.373,6.349,6.35,90
20090301|2008-11-28 10:30,28,6.34,6.382,6.33,6.34,60
20090301|2008-11-28 11:00,28,6.354,6.398,6.353,6.38,26
20090301|2008-11-28 11:30,28,6.386,6.465,6.386,6.445,138
20090301|2008-11-28 12:00,28,6.441,6.544,6.435,6.544,55
20090301|2008-11-28 12:30,28,6.47,6.526,6.47,6.493,14
20090301|2008-11-28 13:30,28,6.558,6.567,6.53,6.53,13
20090301|2008-11-28 14:00,28,6.539,6.55,6.539,6.55,3
20090301|2008-11-30 17:00,1,6.55,6.55,6.55,6.55,10
20090301|2008-11-30 19:30,1,6.475,6.475,6.475,6.475,5
20090301|2008-12-01 03:30,1,6.491,6.491,6.489,6.489,15
20090301|2008-12-01 04:30,1,6.498,6.518,6.498,6.518,2
20090301|2008-12-01 07:00,1,6.432,6.432,6.4,6.4,7
20090301|2008-12-01 07:30,1,6.436,6.46,6.418,6.418,54
20090301|2008-12-01 08:00,1,6.425,6.474,6.417,6.45,102
20090301|2008-12-01 08:30,1,6.425,6.425,6.41,6.415,98
20090301|2008-12-01 09:00,1,6.417,6.417,6.399,6.4,269
20090301|2008-12-01 09:30,1,6.403,6.443,6.403,6.426,80
20090301|2008-12-01 10:00,1,6.407,6.44,6.407,6.419,23
20090301|2008-12-01 10:30,1,6.394,6.48,6.379,6.48,46
20090301|2008-12-01 11:00,1,6.48,6.63,6.48,6.61,130
20090301|2008-12-01 11:30,1,6.577,6.582,6.56,6.56,23
20090301|2008-12-01 12:00,1,6.573,6.65,6.573,6.615,113
20090301|2008-12-01 12:30,1,6.601,6.66,6.58,6.58,113
20090301|2008-12-01 13:00,1,6.603,6.632,6.58,6.599,49
20090301|2008-12-01 13:30,1,6.597,6.602,6.591,6.596,37
20090301|2008-12-01 14:30,1,6.592,6.592,6.543,6.543,7
20090301|2008-12-01 15:30,1,6.526,6.526,6.488,6.488,12
20090301|2008-12-01 16:00,1,6.482,6.482,6.482,6.482,1
20090301|2008-12-02 05:00,2,6.515,6.515,6.515,6.515,1
20090301|2008-12-02 06:30,2,6.585,6.585,6.585,6.585,1
20090301|2008-12-02 07:00,2,6.6,6.6,6.6,6.6,50
20090301|2008-12-02 07:30,2,6.609,6.616,6.588,6.588,118
20090301|2008-12-02 08:00,2,6.583,6.624,6.583,6.596,219
20090301|2008-12-02 08:30,2,6.597,6.597,6.477,6.49,142
20090301|2008-12-02 09:00,2,6.52,6.56,6.52,6.535,15
20090301|2008-12-02 09:30,2,6.537,6.537,6.428,6.435,124
20090301|2008-12-02 10:00,2,6.396,6.424,6.37,6.371,78
20090301|2008-12-02 10:30,2,6.386,6.448,6.386,6.43,74
20090301|2008-12-02 11:00,2,6.425,6.464,6.419,6.464,53
20090301|2008-12-02 11:30,2,6.464,6.49,6.457,6.49,15
20090301|2008-12-02 12:00,2,6.473,6.479,6.453,6.47,11
20090301|2008-12-02 12:30,2,6.444,6.445,6.415,6.415,24
20090301|2008-12-02 13:00,2,6.43,6.44,6.412,6.42,72
20090301|2008-12-02 13:30,2,6.42,6.439,6.418,6.419,22
20090301|2008-12-02 14:00,2,6.423,6.423,6.42,6.423,13
20090301|2008-12-02 14:30,2,6.444,6.449,6.439,6.449,17
20090301|2008-12-02 15:00,2,6.443,6.443,6.443,6.443,1
20090301|2008-12-02 15:30,2,6.445,6.445,6.444,6.444,2
20090301|2008-12-02 20:00,3,6.454,6.454,6.454,6.454,1
20090301|2008-12-03 04:30,3,6.412,6.412,6.412,6.412,3
20090301|2008-12-03 05:00,3,6.38,6.38,6.38,6.38,2
20090301|2008-12-03 06:00,3,6.389,6.392,6.389,6.392,2
20090301|2008-12-03 07:00,3,6.364,6.373,6.35,6.35,15
20090301|2008-12-03 07:30,3,6.377,6.385,6.377,6.383,67
20090301|2008-12-03 08:00,3,6.373,6.385,6.315,6.364,116
20090301|2008-12-03 08:30,3,6.359,6.359,6.31,6.313,142
20090301|2008-12-03 09:00,3,6.3,6.329,6.296,6.307,236
20090301|2008-12-03 09:30,3,6.309,6.414,6.306,6.402,224
20090301|2008-12-03 10:00,3,6.401,6.448,6.401,6.421,44
20090301|2008-12-03 10:30,3,6.453,6.46,6.428,6.429,135
20090301|2008-12-03 11:00,3,6.424,6.452,6.418,6.452,46
20090301|2008-12-03 11:30,3,6.453,6.455,6.388,6.396,314
20090301|2008-12-03 12:00,3,6.369,6.382,6.365,6.367,43
20090301|2008-12-03 12:30,3,6.355,6.364,6.34,6.355,43
20090301|2008-12-03 13:00,3,6.343,6.357,6.329,6.357,82
20090301|2008-12-03 13:30,3,6.36,6.37,6.355,6.37,29
20090301|2008-12-03 14:00,3,6.364,6.365,6.364,6.365,5
20090301|2008-12-03 14:30,3,6.371,6.371,6.371,6.371,2
20090301|2008-12-03 15:00,3,6.361,6.361,6.361,6.361,1
20090301|2008-12-03 15:30,3,6.364,6.364,6.364,6.364,1
20090301|2008-12-03 19:00,4,6.36,6.36,6.36,6.36,1
20090301|2008-12-04 00:30,4,6.348,6.348,6.348,6.348,1
20090301|2008-12-04 03:30,4,6.342,6.342,6.342,6.342,1
20090301|2008-12-04 04:00,4,6.325,6.325,6.323,6.323,3
20090301|2008-12-04 06:00,4,6.333,6.333,6.318,6.318,2
20090301|2008-12-04 06:30,4,6.387,6.398,6.387,6.398,3
20090301|2008-12-04 07:00,4,6.38,6.38,6.38,6.38,1
20090301|2008-12-04 07:30,4,6.345,6.357,6.311,6.35,26
20090301|2008-12-04 08:00,4,6.338,6.364,6.326,6.33,178
20090301|2008-12-04 08:30,4,6.33,6.336,6.295,6.295,142
20090301|2008-12-04 09:00,4,6.315,6.352,6.306,6.328,180
20090301|2008-12-04 09:30,4,6.33,6.379,6.085,6.127,168
20090301|2008-12-04 10:00,4,6.138,6.154,6.07,6.123,315
20090301|2008-12-04 10:30,4,6.102,6.123,6.03,6.035,506
20090301|2008-12-04 11:00,4,6.035,6.053,5.98,6.02,1051
20090301|2008-12-04 11:30,4,6.02,6.09,6.02,6.075,558
20090301|2008-12-04 12:00,4,6.06,6.093,6.058,6.061,367
20090301|2008-12-04 12:30,4,6.041,6.046,6.024,6.041,54
20090301|2008-12-04 13:00,4,6.055,6.06,6.034,6.05,142
20090301|2008-12-04 13:30,4,6.05,6.055,6.042,6.042,31
20090301|2008-12-04 14:00,4,6.031,6.033,6.031,6.032,15
20090301|2008-12-04 14:30,4,6.029,6.034,6.028,6.034,5
20090301|2008-12-04 15:00,4,6.042,6.058,6.042,6.058,9
20090301|2008-12-04 15:30,4,6.05,6.05,6.047,6.047,7
20090301|2008-12-04 16:00,4,6.045,6.045,6.045,6.045,1
20090301|2008-12-04 17:00,5,5.95,5.95,5.95,5.95,1
20090301|2008-12-05 02:00,5,5.94,5.94,5.94,5.94,26
20090301|2008-12-05 02:30,5,5.94,5.94,5.94,5.94,4
20090301|2008-12-05 04:00,5,5.9,5.9,5.9,5.9,1
20090301|2008-12-05 05:30,5,5.796,5.81,5.794,5.81,197
20090301|2008-12-05 06:00,5,5.85,5.85,5.85,5.85,1
20090301|2008-12-05 06:30,5,5.84,5.84,5.8,5.8,8
20090301|2008-12-05 07:00,5,5.815,5.827,5.8,5.806,85
20090301|2008-12-05 07:30,5,5.793,5.793,5.76,5.787,126
20090301|2008-12-05 08:00,5,5.82,5.88,5.82,5.86,342
20090301|2008-12-05 08:30,5,5.855,5.88,5.82,5.829,108
20090301|2008-12-05 09:00,5,5.82,5.837,5.804,5.809,178
20090301|2008-12-05 09:30,5,5.808,5.83,5.801,5.803,239
20090301|2008-12-05 10:00,5,5.799,5.815,5.758,5.758,79
20090301|2008-12-05 10:30,5,5.76,5.795,5.755,5.773,150
20090301|2008-12-05 11:00,5,5.774,5.774,5.759,5.765,25
20090301|2008-12-05 11:30,5,5.771,5.775,5.765,5.765,23
20090301|2008-12-05 12:00,5,5.761,5.795,5.761,5.792,140
20090301|2008-12-05 12:30,5,5.8,5.845,5.8,5.835,168
20090301|2008-12-05 13:00,5,5.811,5.816,5.763,5.765,362
20090301|2008-12-05 13:30,5,5.769,5.778,5.757,5.775,64
20090301|2008-12-05 14:00,5,5.775,5.789,5.775,5.789,20
20090301|2008-12-05 14:30,5,5.785,5.792,5.785,5.791,8
20090301|2008-12-05 15:00,5,5.792,5.792,5.792,5.792,1
20090301|2008-12-05 15:30,5,5.795,5.795,5.791,5.791,4
20090301|2008-12-05 16:00,5,5.795,5.795,5.795,5.795,1
20090301|2008-12-07 17:30,8,5.65,5.65,5.65,5.65,10
20090301|2008-12-07 18:30,8,5.633,5.633,5.621,5.621,6
20090301|2008-12-07 19:00,8,5.61,5.61,5.598,5.61,20
20090301|2008-12-07 19:30,8,5.637,5.637,5.636,5.636,2
20090301|2008-12-07 20:00,8,5.636,5.636,5.636,5.636,4
20090301|2008-12-07 20:30,8,5.636,5.636,5.636,5.636,3
20090301|2008-12-07 21:00,8,5.636,5.636,5.636,5.636,8
20090301|2008-12-07 22:00,8,5.566,5.566,5.559,5.559,16
20090301|2008-12-07 22:30,8,5.589,5.589,5.589,5.589,3
20090301|2008-12-07 23:30,8,5.58,5.58,5.58,5.58,5
20090301|2008-12-08 01:00,8,5.575,5.575,5.575,5.575,1
20090301|2008-12-08 01:30,8,5.575,5.575,5.575,5.575,4
20090301|2008-12-08 04:00,8,5.63,5.63,5.63,5.63,1
20090301|2008-12-08 05:30,8,5.573,5.573,5.573,5.573,5
20090301|2008-12-08 06:00,8,5.573,5.58,5.564,5.58,77
20090301|2008-12-08 06:30,8,5.589,5.609,5.589,5.606,36
20090301|2008-12-08 07:00,8,5.619,5.669,5.619,5.653,64
20090301|2008-12-08 07:30,8,5.666,5.677,5.651,5.655,60
20090301|2008-12-08 08:00,8,5.649,5.68,5.625,5.625,165
20090301|2008-12-08 08:30,8,5.646,5.695,5.602,5.695,106
20090301|2008-12-08 09:00,8,5.701,5.744,5.701,5.729,74
20090301|2008-12-08 09:30,8,5.737,5.752,5.705,5.707,98
20090301|2008-12-08 10:00,8,5.716,5.716,5.665,5.666,83
20090301|2008-12-08 10:30,8,5.67,5.67,5.548,5.55,373
20090301|2008-12-08 11:00,8,5.55,5.595,5.537,5.595,110
20090301|2008-12-08 11:30,8,5.586,5.6,5.57,5.57,23
20090301|2008-12-08 12:00,8,5.595,5.6,5.58,5.6,16
20090301|2008-12-08 12:30,8,5.573,5.594,5.561,5.585,79
20090301|2008-12-08 13:00,8,5.571,5.637,5.571,5.633,218
20090301|2008-12-08 13:30,8,5.633,5.7,5.633,5.7,65
20090301|2008-12-08 14:00,8,5.674,5.674,5.671,5.673,5
20090301|2008-12-08 14:30,8,5.653,5.66,5.643,5.65,35
20090301|2008-12-08 15:00,8,5.64,5.64,5.64,5.64,3
20090301|2008-12-08 15:30,8,5.646,5.675,5.646,5.675,3
20090301|2008-12-08 16:00,8,5.689,5.695,5.689,5.695,2
20090301|2008-12-08 18:30,9,5.645,5.645,5.627,5.627,2
20090301|2008-12-08 21:00,9,5.627,5.627,5.627,5.627,1
20090301|2008-12-09 02:00,9,5.686,5.686,5.666,5.666,2
20090301|2008-12-09 05:00,9,5.654,5.654,5.654,5.654,1
20090301|2008-12-09 06:00,9,5.627,5.627,5.627,5.627,4
20090301|2008-12-09 07:00,9,5.624,5.624,5.609,5.609,14
20090301|2008-12-09 07:30,9,5.609,5.618,5.591,5.591,18
20090301|2008-12-09 08:00,9,5.594,5.628,5.594,5.628,178
20090301|2008-12-09 08:30,9,5.62,5.665,5.62,5.63,84
20090301|2008-12-09 09:00,9,5.62,5.62,5.598,5.62,15
20090301|2008-12-09 09:30,9,5.606,5.631,5.592,5.592,62
20090301|2008-12-09 10:00,9,5.591,5.592,5.569,5.578,137
20090301|2008-12-09 10:30,9,5.557,5.682,5.552,5.669,532
20090301|2008-12-09 11:00,9,5.66,5.75,5.66,5.669,83
20090301|2008-12-09 11:30,9,5.691,5.7,5.668,5.668,7
20090301|2008-12-09 12:00,9,5.668,5.687,5.645,5.674,11
20090301|2008-12-09 12:30,9,5.72,5.73,5.67,5.67,96
20090301|2008-12-09 13:00,9,5.662,5.712,5.656,5.656,89
20090301|2008-12-09 13:30,9,5.657,5.677,5.657,5.671,23
20090301|2008-12-09 14:00,9,5.685,5.69,5.673,5.673,14
20090301|2008-12-09 14:30,9,5.677,5.709,5.675,5.709,20
20090301|2008-12-09 15:00,9,5.7,5.7,5.7,5.7,7
20090301|2008-12-09 15:30,9,5.75,5.755,5.75,5.755,2
20090301|2008-12-09 18:30,10,5.69,5.69,5.69,5.69,1
20090301|2008-12-09 20:00,10,5.706,5.706,5.706,5.706,1
20090301|2008-12-10 02:00,10,5.731,5.739,5.731,5.739,2
20090301|2008-12-10 02:30,10,5.735,5.735,5.735,5.735,1
20090301|2008-12-10 04:30,10,5.724,5.724,5.724,5.724,1
20090301|2008-12-10 05:30,10,5.685,5.685,5.685,5.685,1
20090301|2008-12-10 07:00,10,5.717,5.718,5.717,5.718,3
20090301|2008-12-10 07:30,10,5.742,5.742,5.732,5.732,2
20090301|2008-12-10 08:00,10,5.711,5.711,5.679,5.7,239
20090301|2008-12-10 08:30,10,5.672,5.703,5.672,5.703,28
20090301|2008-12-10 09:00,10,5.701,5.741,5.697,5.723,316
20090301|2008-12-10 09:30,10,5.726,5.729,5.649,5.659,48
20090301|2008-12-10 10:00,10,5.703,5.747,5.7,5.723,67
20090301|2008-12-10 10:30,10,5.725,5.801,5.725,5.774,52
20090301|2008-12-10 11:00,10,5.775,5.859,5.767,5.8,181
20090301|2008-12-10 11:30,10,5.78,5.815,5.75,5.762,297
20090301|2008-12-10 12:00,10,5.73,5.751,5.7,5.749,252
20090301|2008-12-10 12:30,10,5.743,5.743,5.696,5.713,68
20090301|2008-12-10 13:00,10,5.689,5.802,5.689,5.802,132
20090301|2008-12-10 13:30,10,5.8,5.801,5.76,5.775,34
20090301|2008-12-10 14:00,10,5.778,5.795,5.775,5.795,10
20090301|2008-12-10 14:30,10,5.798,5.8,5.786,5.788,24
20090301|2008-12-10 15:00,10,5.785,5.79,5.785,5.786,5
20090301|2008-12-10 15:30,10,5.8,5.804,5.8,5.804,2
20090301|2008-12-10 18:00,11,5.797,5.797,5.797,5.797,1
20090301|2008-12-11 02:00,11,5.797,5.797,5.797,5.797,1
20090301|2008-12-11 02:30,11,5.79,5.79,5.79,5.79,1
20090301|2008-12-11 03:30,11,5.806,5.806,5.806,5.806,3
20090301|2008-12-11 04:00,11,5.821,5.821,5.821,5.821,1
20090301|2008-12-11 05:30,11,5.826,5.826,5.808,5.808,3
20090301|2008-12-11 06:30,11,5.81,5.833,5.809,5.833,7
20090301|2008-12-11 07:00,11,5.845,5.865,5.845,5.86,14
20090301|2008-12-11 07:30,11,5.853,5.867,5.83,5.835,47
20090301|2008-12-11 08:00,11,5.8,5.825,5.795,5.822,147
20090301|2008-12-11 08:30,11,5.809,5.866,5.792,5.842,136
20090301|2008-12-11 09:00,11,5.838,5.844,5.798,5.798,68
20090301|2008-12-11 09:30,11,5.797,5.798,5.61,5.66,232
20090301|2008-12-11 10:00,11,5.653,5.7,5.641,5.67,89
20090301|2008-12-11 10:30,11,5.672,5.754,5.672,5.737,141
20090301|2008-12-11 11:00,11,5.735,5.846,5.735,5.801,64
20090301|2008-12-11 11:30,11,5.788,5.791,5.756,5.76,40
20090301|2008-12-11 12:00,11,5.77,5.78,5.748,5.75,30
20090301|2008-12-11 12:30,11,5.749,5.755,5.701,5.738,66
20090301|2008-12-11 13:00,11,5.706,5.712,5.689,5.705,75
20090301|2008-12-11 13:30,11,5.703,5.703,5.68,5.68,75
20090301|2008-12-11 14:00,11,5.667,5.681,5.667,5.675,18
20090301|2008-12-11 14:30,11,5.676,5.676,5.659,5.659,15
20090301|2008-12-11 15:00,11,5.666,5.671,5.662,5.662,9
20090301|2008-12-11 15:30,11,5.67,5.681,5.669,5.681,3
20090301|2008-12-11 19:00,12,5.65,5.65,5.65,5.65,1
20090301|2008-12-11 21:00,12,5.667,5.667,5.667,5.667,1
20090301|2008-12-11 21:30,12,5.637,5.637,5.637,5.637,1
20090301|2008-12-11 22:00,12,5.62,5.62,5.62,5.62,1
20090301|2008-12-11 23:00,12,5.611,5.611,5.611,5.611,1
20090301|2008-12-11 23:30,12,5.622,5.622,5.622,5.622,29
20090301|2008-12-12 00:00,12,5.61,5.61,5.59,5.59,38
20090301|2008-12-12 01:00,12,5.59,5.59,5.59,5.59,25
20090301|2008-12-12 01:30,12,5.59,5.59,5.59,5.59,1
20090301|2008-12-12 05:00,12,5.595,5.595,5.58,5.58,16
20090301|2008-12-12 05:30,12,5.58,5.58,5.58,5.58,8
20090301|2008-12-12 06:00,12,5.593,5.593,5.58,5.58,11
20090301|2008-12-12 06:30,12,5.583,5.583,5.58,5.58,6
20090301|2008-12-12 07:00,12,5.597,5.597,5.597,5.597,1
20090301|2008-12-12 07:30,12,5.58,5.583,5.57,5.574,39
20090301|2008-12-12 08:00,12,5.58,5.611,5.562,5.605,135
20090301|2008-12-12 08:30,12,5.605,5.646,5.591,5.616,177
20090301|2008-12-12 09:00,12,5.619,5.646,5.616,5.646,11
20090301|2008-12-12 09:30,12,5.636,5.664,5.636,5.647,22
20090301|2008-12-12 10:00,12,5.642,5.642,5.605,5.621,73
20090301|2008-12-12 10:30,12,5.621,5.622,5.6,5.612,45
20090301|2008-12-12 11:00,12,5.6,5.613,5.588,5.59,37
20090301|2008-12-12 11:30,12,5.587,5.625,5.587,5.602,29
20090301|2008-12-12 12:00,12,5.58,5.598,5.57,5.598,81
20090301|2008-12-12 12:30,12,5.572,5.581,5.569,5.579,110
20090301|2008-12-12 13:00,12,5.575,5.613,5.55,5.551,299
20090301|2008-12-12 13:30,12,5.575,5.585,5.574,5.585,33
20090301|2008-12-12 14:00,12,5.581,5.589,5.581,5.589,3
20090301|2008-12-12 14:30,12,5.595,5.601,5.595,5.601,3
20090301|2008-12-12 15:00,12,5.577,5.577,5.577,5.577,4
20090301|2008-12-12 15:30,12,5.575,5.583,5.575,5.583,2
20090301|2008-12-14 18:00,15,5.678,5.678,5.678,5.678,1
20090301|2008-12-14 21:00,15,5.671,5.671,5.671,5.671,2
20090301|2008-12-14 21:30,15,5.671,5.671,5.669,5.669,4
20090301|2008-12-14 22:00,15,5.67,5.67,5.67,5.67,2
20090301|2008-12-15 04:30,15,5.656,5.656,5.637,5.637,6
20090301|2008-12-15 05:00,15,5.635,5.635,5.635,5.635,4
20090301|2008-12-15 07:00,15,5.671,5.698,5.671,5.698,13
20090301|2008-12-15 07:30,15,5.699,5.727,5.697,5.722,168
20090301|2008-12-15 08:00,15,5.717,5.845,5.705,5.783,136
20090301|2008-12-15 08:30,15,5.78,5.78,5.729,5.757,111
20090301|2008-12-15 09:00,15,5.761,5.806,5.76,5.796,134
20090301|2008-12-15 09:30,15,5.806,5.809,5.71,5.713,331
20090301|2008-12-15 10:00,15,5.72,5.734,5.674,5.688,152
20090301|2008-12-15 10:30,15,5.682,5.719,5.67,5.692,121
20090301|2008-12-15 11:00,15,5.705,5.721,5.69,5.692,14
20090301|2008-12-15 11:30,15,5.68,5.68,5.63,5.633,75
20090301|2008-12-15 12:00,15,5.63,5.686,5.63,5.682,47
20090301|2008-12-15 12:30,15,5.683,5.691,5.673,5.682,64
20090301|2008-12-15 13:00,15,5.686,5.687,5.652,5.684,218
20090301|2008-12-15 13:30,15,5.695,5.709,5.695,5.697,27
20090301|2008-12-15 14:00,15,5.7,5.705,5.7,5.7,9
20090301|2008-12-15 14:30,15,5.708,5.713,5.707,5.713,7
20090301|2008-12-15 15:30,15,5.705,5.705,5.7,5.7,17
20090301|2008-12-15 17:00,16,5.69,5.69,5.69,5.69,4
20090301|2008-12-15 17:30,16,5.69,5.69,5.69,5.69,3
20090301|2008-12-16 00:00,16,5.611,5.611,5.611,5.611,1
20090301|2008-12-16 02:30,16,5.613,5.613,5.613,5.613,1
20090301|2008-12-16 03:30,16,5.64,5.64,5.64,5.64,2
20090301|2008-12-16 04:00,16,5.64,5.64,5.64,5.64,3
20090301|2008-12-16 04:30,16,5.678,5.678,5.678,5.678,1
20090301|2008-12-16 05:00,16,5.67,5.67,5.67,5.67,5
20090301|2008-12-16 05:30,16,5.68,5.68,5.676,5.676,8
20090301|2008-12-16 06:00,16,5.676,5.676,5.676,5.676,2
20090301|2008-12-16 07:00,16,5.684,5.7,5.678,5.686,23
20090301|2008-12-16 07:30,16,5.7,5.71,5.69,5.69,77
20090301|2008-12-16 08:00,16,5.678,5.737,5.662,5.721,99
20090301|2008-12-16 08:30,16,5.725,5.795,5.723,5.761,221
20090301|2008-12-16 09:00,16,5.75,5.781,5.73,5.76,52
20090301|2008-12-16 09:30,16,5.777,5.778,5.715,5.727,88
20090301|2008-12-16 10:00,16,5.76,5.791,5.751,5.762,223
20090301|2008-12-16 10:30,16,5.786,5.81,5.762,5.8,237
20090301|2008-12-16 11:00,16,5.803,5.803,5.748,5.771,192
20090301|2008-12-16 11:30,16,5.763,5.802,5.74,5.802,23
20090301|2008-12-16 12:00,16,5.797,5.802,5.774,5.79,76
20090301|2008-12-16 12:30,16,5.788,5.788,5.751,5.76,63
20090301|2008-12-16 13:00,16,5.772,5.81,5.772,5.81,234
20090301|2008-12-16 13:30,16,5.81,5.81,5.798,5.8,69
20090301|2008-12-16 14:00,16,5.825,5.843,5.825,5.843,12
20090301|2008-12-16 14:30,16,5.85,5.85,5.831,5.84,20
20090301|2008-12-16 15:00,16,5.846,5.849,5.845,5.845,6
20090301|2008-12-16 16:00,16,5.87,5.87,5.87,5.87,3
20090301|2008-12-17 02:00,17,5.83,5.83,5.83,5.83,1
20090301|2008-12-17 02:30,17,5.832,5.857,5.831,5.857,5
20090301|2008-12-17 03:00,17,5.857,5.857,5.857,5.857,6
20090301|2008-12-17 03:30,17,5.863,5.863,5.863,5.863,3
20090301|2008-12-17 04:00,17,5.832,5.832,5.832,5.832,2
20090301|2008-12-17 04:30,17,5.825,5.826,5.825,5.826,2
20090301|2008-12-17 05:00,17,5.871,5.871,5.869,5.87,3
20090301|2008-12-17 06:30,17,5.814,5.815,5.805,5.812,24
20090301|2008-12-17 07:00,17,5.817,5.869,5.817,5.86,85
20090301|2008-12-17 07:30,17,5.849,5.849,5.819,5.846,137
20090301|2008-12-17 08:00,17,5.832,5.865,5.82,5.82,149
20090301|2008-12-17 08:30,17,5.819,5.854,5.819,5.847,158
20090301|2008-12-17 09:00,17,5.848,5.853,5.809,5.819,220
20090301|2008-12-17 09:30,17,5.812,5.812,5.655,5.682,332
20090301|2008-12-17 10:00,17,5.688,5.69,5.668,5.677,162
20090301|2008-12-17 10:30,17,5.677,5.697,5.663,5.692,224
20090301|2008-12-17 11:00,17,5.696,5.705,5.624,5.624,177
20090301|2008-12-17 11:30,17,5.618,5.636,5.575,5.631,222
20090301|2008-12-17 12:00,17,5.632,5.694,5.62,5.694,113
20090301|2008-12-17 12:30,17,5.677,5.726,5.657,5.659,69
20090301|2008-12-17 13:00,17,5.664,5.72,5.664,5.72,186
20090301|2008-12-17 13:30,17,5.72,5.72,5.691,5.694,52
20090301|2008-12-17 14:00,17,5.704,5.705,5.695,5.696,65
20090301|2008-12-17 14:30,17,5.7,5.7,5.696,5.696,3
20090301|2008-12-17 15:00,17,5.696,5.696,5.682,5.687,78
20090301|2008-12-17 15:30,17,5.683,5.683,5.683,5.683,1
20090301|2008-12-17 18:00,18,5.641,5.641,5.641,5.641,1
20090301|2008-12-17 21:00,18,5.617,5.617,5.617,5.617,1
20090301|2008-12-17 21:30,18,5.622,5.699,5.622,5.699,2
20090301|2008-12-18 01:30,18,5.686,5.689,5.686,5.689,4
20090301|2008-12-18 02:00,18,5.692,5.692,5.692,5.692,1
20090301|2008-12-18 03:00,18,5.7,5.7,5.7,5.7,2
20090301|2008-12-18 05:00,18,5.68,5.68,5.68,5.68,1
20090301|2008-12-18 06:00,18,5.648,5.648,5.648,5.648,1
20090301|2008-12-18 07:00,18,5.625,5.636,5.625,5.636,13
20090301|2008-12-18 07:30,18,5.643,5.656,5.643,5.656,59
20090301|2008-12-18 08:00,18,5.66,5.681,5.636,5.656,110
20090301|2008-12-18 08:30,18,5.661,5.661,5.587,5.61,128
20090301|2008-12-18 09:00,18,5.61,5.65,5.61,5.646,192
20090301|2008-12-18 09:30,18,5.647,5.83,5.647,5.703,183
20090301|2008-12-18 10:00,18,5.694,5.725,5.655,5.7,331
20090301|2008-12-18 10:30,18,5.718,5.806,5.718,5.734,448
20090301|2008-12-18 11:00,18,5.749,5.771,5.726,5.726,40
20090301|2008-12-18 11:30,18,5.705,5.705,5.682,5.682,76
20090301|2008-12-18 12:00,18,5.688,5.702,5.67,5.681,24
20090301|2008-12-18 12:30,18,5.683,5.689,5.63,5.63,155
20090301|2008-12-18 13:00,18,5.635,5.658,5.63,5.635,107
20090301|2008-12-18 13:30,18,5.637,5.653,5.632,5.648,52
20090301|2008-12-18 14:00,18,5.656,5.656,5.642,5.642,3
20090301|2008-12-18 14:30,18,5.639,5.647,5.639,5.647,8
20090301|2008-12-18 15:00,18,5.65,5.654,5.641,5.647,9
20090301|2008-12-18 15:30,18,5.648,5.648,5.648,5.648,1
20090301|2008-12-18 21:30,19,5.628,5.628,5.628,5.628,1
20090301|2008-12-19 00:30,19,5.65,5.65,5.65,5.65,1
20090301|2008-12-19 03:00,19,5.661,5.661,5.661,5.661,1
20090301|2008-12-19 03:30,19,5.66,5.661,5.66,5.661,4
20090301|2008-12-19 04:00,19,5.661,5.661,5.661,5.661,2
20090301|2008-12-19 05:00,19,5.661,5.661,5.639,5.64,10
20090301|2008-12-19 05:30,19,5.62,5.62,5.611,5.611,6
20090301|2008-12-19 06:00,19,5.6,5.6,5.6,5.6,1
20090301|2008-12-19 06:30,19,5.601,5.602,5.58,5.58,14
20090301|2008-12-19 07:00,19,5.58,5.625,5.58,5.619,36
20090301|2008-12-19 07:30,19,5.61,5.625,5.61,5.625,73
20090301|2008-12-19 08:00,19,5.632,5.709,5.632,5.704,253
20090301|2008-12-19 08:30,19,5.724,5.73,5.689,5.713,123
20090301|2008-12-19 09:00,19,5.71,5.735,5.691,5.724,102
20090301|2008-12-19 09:30,19,5.729,5.777,5.722,5.743,153
20090301|2008-12-19 10:00,19,5.743,5.743,5.696,5.719,117
20090301|2008-12-19 10:30,19,5.719,5.724,5.696,5.708,117
20090301|2008-12-19 11:00,19,5.705,5.71,5.675,5.705,35
20090301|2008-12-19 11:30,19,5.713,5.727,5.713,5.713,22
20090301|2008-12-19 12:00,19,5.703,5.703,5.673,5.674,29
20090301|2008-12-19 12:30,19,5.684,5.692,5.444,5.485,151
20090301|2008-12-19 13:00,19,5.478,5.478,5.386,5.435,254
20090301|2008-12-19 13:30,19,5.442,5.448,5.399,5.41,279
20090301|2008-12-19 14:00,19,5.41,5.424,5.41,5.424,11
20090301|2008-12-19 14:30,19,5.44,5.442,5.435,5.437,29
20090301|2008-12-19 15:30,19,5.438,5.438,5.438,5.438,1
20090301|2008-12-21 17:00,22,5.402,5.405,5.377,5.377,12
20090301|2008-12-21 19:00,22,5.45,5.45,5.45,5.45,1
20090301|2008-12-22 01:00,22,5.395,5.395,5.385,5.385,9
20090301|2008-12-22 02:00,22,5.424,5.424,5.424,5.424,1
20090301|2008-12-22 03:00,22,5.424,5.425,5.422,5.425,6
20090301|2008-12-22 03:30,22,5.425,5.425,5.42,5.42,6
20090301|2008-12-22 04:00,22,5.392,5.392,5.385,5.39,9
20090301|2008-12-22 04:30,22,5.376,5.376,5.37,5.37,2
20090301|2008-12-22 05:00,22,5.385,5.385,5.355,5.355,22
20090301|2008-12-22 05:30,22,5.355,5.382,5.355,5.382,8
20090301|2008-12-22 06:00,22,5.385,5.385,5.37,5.378,10
20090301|2008-12-22 06:30,22,5.412,5.414,5.412,5.414,2
20090301|2008-12-22 07:00,22,5.414,5.414,5.41,5.41,3
20090301|2008-12-22 07:30,22,5.433,5.433,5.41,5.41,72
20090301|2008-12-22 08:00,22,5.418,5.427,5.399,5.403,117
20090301|2008-12-22 08:30,22,5.41,5.417,5.355,5.366,155
20090301|2008-12-22 09:00,22,5.367,5.367,5.282,5.3,423
20090301|2008-12-22 09:30,22,5.3,5.311,5.287,5.297,182
20090301|2008-12-22 10:00,22,5.3,5.325,5.3,5.32,215
20090301|2008-12-22 10:30,22,5.321,5.367,5.32,5.367,134
20090301|2008-12-22 11:00,22,5.368,5.374,5.358,5.368,85
20090301|2008-12-22 11:30,22,5.365,5.368,5.351,5.355,20
20090301|2008-12-22 12:00,22,5.342,5.374,5.34,5.353,83
20090301|2008-12-22 12:30,22,5.372,5.372,5.335,5.335,105
20090301|2008-12-22 13:00,22,5.337,5.379,5.337,5.379,64
20090301|2008-12-22 13:30,22,5.384,5.42,5.38,5.42,53
20090301|2008-12-22 14:00,22,5.412,5.43,5.402,5.43,7
20090301|2008-12-22 14:30,22,5.423,5.447,5.415,5.447,25
20090301|2008-12-22 15:00,22,5.435,5.435,5.43,5.43,6
20090301|2008-12-22 15:30,22,5.439,5.445,5.427,5.427,26
20090301|2008-12-22 23:00,23,5.438,5.438,5.43,5.43,2
20090301|2008-12-23 01:00,23,5.45,5.485,5.45,5.485,16
20090301|2008-12-23 01:30,23,5.495,5.5,5.495,5.5,18
20090301|2008-12-23 02:00,23,5.488,5.492,5.447,5.447,6
20090301|2008-12-23 02:30,23,5.441,5.441,5.441,5.441,1
20090301|2008-12-23 03:00,23,5.441,5.441,5.441,5.441,2
20090301|2008-12-23 03:30,23,5.426,5.433,5.426,5.433,12
20090301|2008-12-23 04:00,23,5.433,5.433,5.433,5.433,5
20090301|2008-12-23 05:00,23,5.46,5.46,5.46,5.46,1
20090301|2008-12-23 07:00,23,5.422,5.435,5.422,5.435,184
20090301|2008-12-23 07:30,23,5.435,5.474,5.433,5.47,92
20090301|2008-12-23 08:00,23,5.468,5.474,5.429,5.447,47
20090301|2008-12-23 08:30,23,5.46,5.484,5.454,5.465,72
20090301|2008-12-23 09:00,23,5.464,5.477,5.445,5.47,58
20090301|2008-12-23 09:30,23,5.477,5.52,5.471,5.479,252
20090301|2008-12-23 10:00,23,5.483,5.537,5.476,5.498,108
20090301|2008-12-23 10:30,23,5.514,5.693,5.514,5.648,327
20090301|2008-12-23 11:00,23,5.654,5.669,5.641,5.66,38
20090301|2008-12-23 11:30,23,5.645,5.672,5.636,5.671,55
20090301|2008-12-23 12:00,23,5.667,5.759,5.665,5.73,199
20090301|2008-12-23 12:30,23,5.738,5.922,5.736,5.844,849
20090301|2008-12-23 13:00,23,5.828,5.874,5.746,5.795,1059
20090301|2008-12-23 13:30,23,5.8,5.801,5.772,5.799,40
20090301|2008-12-23 14:00,23,5.797,5.797,5.77,5.779,14
20090301|2008-12-23 14:30,23,5.785,5.816,5.785,5.816,8
20090301|2008-12-23 15:00,23,5.816,5.837,5.816,5.826,7
20090301|2008-12-23 15:30,23,5.839,5.839,5.825,5.825,6
20090301|2008-12-23 16:00,23,5.815,5.815,5.785,5.785,14
20090301|2008-12-23 17:30,24,5.785,5.785,5.785,5.785,3
20090301|2008-12-24 01:00,24,5.801,5.801,5.801,5.801,1
20090301|2008-12-24 01:30,24,5.8,5.8,5.8,5.8,2
20090301|2008-12-24 02:00,24,5.802,5.819,5.802,5.819,8
20090301|2008-12-24 04:00,24,5.785,5.785,5.785,5.785,9
20090301|2008-12-24 04:30,24,5.785,5.785,5.785,5.785,1
20090301|2008-12-24 05:00,24,5.718,5.718,5.718,5.718,4
20090301|2008-12-24 05:30,24,5.734,5.735,5.734,5.735,7
20090301|2008-12-24 06:00,24,5.71,5.71,5.71,5.71,2
20090301|2008-12-24 06:30,24,5.71,5.71,5.685,5.685,74
20090301|2008-12-24 07:00,24,5.71,5.71,5.71,5.71,17
20090301|2008-12-24 07:30,24,5.71,5.71,5.601,5.623,341
20090301|2008-12-24 08:00,24,5.612,5.686,5.583,5.676,217
20090301|2008-12-24 08:30,24,5.669,5.669,5.629,5.63,330
20090301|2008-12-24 09:00,24,5.635,5.637,5.578,5.583,71
20090301|2008-12-24 09:30,24,5.585,5.619,5.58,5.618,69
20090301|2008-12-24 10:00,24,5.601,5.601,5.59,5.592,18
20090301|2008-12-24 10:30,24,5.59,5.642,5.584,5.64,77
20090301|2008-12-24 11:00,24,5.66,5.764,5.6,5.755,131
20090301|2008-12-24 11:30,24,5.76,5.872,5.73,5.844,87
20090301|2008-12-24 12:00,24,5.887,5.972,5.808,5.958,613
20090301|2008-12-24 12:30,24,5.944,5.945,5.865,5.872,22
20090301|2008-12-24 13:00,24,5.909,5.919,5.894,5.894,18
20090301|2008-12-24 13:30,24,5.9,5.9,5.9,5.9,1
20090301|2008-12-25 18:00,26,5.876,5.876,5.876,5.876,1
20090301|2008-12-25 23:30,26,5.892,5.92,5.892,5.92,2
20090301|2008-12-26 01:30,26,5.89,5.89,5.89,5.89,3
20090301|2008-12-26 05:00,26,5.945,5.945,5.945,5.945,1
20090301|2008-12-26 05:30,26,5.96,5.96,5.96,5.96,1
20090301|2008-12-26 06:30,26,5.871,5.871,5.823,5.834,8
20090301|2008-12-26 07:00,26,5.834,5.834,5.825,5.825,10
20090301|2008-12-26 07:30,26,5.835,5.845,5.835,5.845,2
20090301|2008-12-26 08:00,26,5.843,5.931,5.839,5.869,68
20090301|2008-12-26 08:30,26,5.872,5.879,5.87,5.874,188
20090301|2008-12-26 09:00,26,5.874,5.88,5.866,5.866,267
20090301|2008-12-26 09:30,26,5.866,5.868,5.856,5.86,140
20090301|2008-12-26 10:00,26,5.86,5.862,5.853,5.853,138
20090301|2008-12-26 10:30,26,5.87,5.883,5.837,5.84,242
20090301|2008-12-26 11:00,26,5.84,5.84,5.815,5.815,280
20090301|2008-12-26 11:30,26,5.812,5.824,5.806,5.824,71
20090301|2008-12-26 12:00,26,5.823,5.9,5.823,5.895,324
20090301|2008-12-26 12:30,26,5.895,5.896,5.842,5.878,104
20090301|2008-12-26 13:00,26,5.885,5.885,5.835,5.84,77
20090301|2008-12-26 13:30,26,5.837,5.845,5.837,5.841,6
20090301|2008-12-26 14:00,26,5.87,5.87,5.87,5.87,3
20090301|2008-12-26 14:30,26,5.88,5.888,5.86,5.86,9
20090301|2008-12-26 15:00,26,5.885,5.885,5.885,5.885,4
20090301|2008-12-26 15:30,26,5.885,5.89,5.885,5.89,31
20090301|2008-12-28 17:00,29,5.9,5.969,5.9,5.969,14
20090301|2008-12-28 17:30,29,6,6.017,5.97,5.97,18
20090301|2008-12-28 18:00,29,5.97,5.97,5.97,5.97,6
20090301|2008-12-28 18:30,29,5.989,5.989,5.989,5.989,1
20090301|2008-12-28 19:30,29,5.966,5.966,5.951,5.951,7
20090301|2008-12-28 20:00,29,5.951,5.951,5.951,5.951,7
20090301|2008-12-28 20:30,29,5.951,5.951,5.951,5.951,35
20090301|2008-12-29 00:00,29,5.932,5.932,5.932,5.932,1
20090301|2008-12-29 00:30,29,5.954,5.958,5.954,5.958,2
20090301|2008-12-29 03:00,29,5.966,5.977,5.966,5.977,6
20090301|2008-12-29 03:30,29,5.989,5.989,5.989,5.989,5
20090301|2008-12-29 04:00,29,5.98,5.98,5.972,5.972,2
20090301|2008-12-29 05:00,29,6.014,6.015,5.99,5.99,4
20090301|2008-12-29 05:30,29,5.993,5.993,5.993,5.993,2
20090301|2008-12-29 06:00,29,6.015,6.018,6.015,6.018,8
20090301|2008-12-29 06:30,29,6.002,6.011,5.995,6.011,43
20090301|2008-12-29 07:00,29,5.983,6.03,5.971,6.03,32
20090301|2008-12-29 07:30,29,6.03,6.068,5.985,5.985,93
20090301|2008-12-29 08:00,29,5.995,6.089,5.984,6.041,810
20090301|2008-12-29 08:30,29,6.035,6.043,5.995,6.01,1077
20090301|2008-12-29 09:00,29,6.015,6.019,5.973,6.01,783
20090301|2008-12-29 09:30,29,6.016,6.04,6.01,6.035,895
20090301|2008-12-29 10:00,29,6.035,6.043,6.025,6.028,719
20090301|2008-12-29 10:30,29,6.025,6.107,6.022,6.106,385
20090301|2008-12-29 11:00,29,6.112,6.115,6.023,6.026,563
20090301|2008-12-29 11:30,29,6.034,6.055,6.014,6.029,272
20090301|2008-12-29 12:00,29,6.029,6.05,6.015,6.05,201
20090301|2008-12-29 12:30,29,6.045,6.11,6.03,6.099,331
20090301|2008-12-29 13:00,29,6.1,6.124,6.092,6.1,364
20090301|2008-12-29 13:30,29,6.107,6.107,6.085,6.096,50
20090301|2008-12-29 14:00,29,6.092,6.102,6.092,6.102,2
20090301|2008-12-29 14:30,29,6.099,6.109,6.094,6.109,13
20090301|2008-12-29 15:00,29,6.094,6.094,6.09,6.09,7
20090301|2008-12-29 19:30,30,6.084,6.084,6.084,6.084,1
20090301|2008-12-29 20:30,30,6.115,6.115,6.115,6.115,1
20090301|2008-12-29 21:00,30,6.149,6.176,6.149,6.176,13
20090301|2008-12-29 21:30,30,6.154,6.154,6.154,6.154,1
20090301|2008-12-29 22:30,30,6.084,6.084,6.084,6.084,1
20090301|2008-12-30 02:00,30,6.086,6.086,6.086,6.086,1
20090301|2008-12-30 03:00,30,6.099,6.099,6.099,6.099,1
20090301|2008-12-30 03:30,30,6.091,6.091,6.091,6.091,1
20090301|2008-12-30 04:30,30,6.078,6.08,6.076,6.08,11
20090301|2008-12-30 06:00,30,6.081,6.081,6,6.033,57
20090301|2008-12-30 06:30,30,6.036,6.059,6.036,6.059,2
20090301|2008-12-30 07:00,30,6.039,6.07,6.039,6.07,51
20090301|2008-12-30 07:30,30,6.075,6.1,6.002,6.018,413
20090301|2008-12-30 08:00,30,6.015,6.015,5.94,5.953,523
20090301|2008-12-30 08:30,30,5.956,5.958,5.884,5.898,805
20090301|2008-12-30 09:00,30,5.89,5.909,5.867,5.909,791
20090301|2008-12-30 09:30,30,5.907,5.91,5.857,5.857,353
20090301|2008-12-30 10:00,30,5.854,5.87,5.816,5.866,852
20090301|2008-12-30 10:30,30,5.864,5.88,5.842,5.856,254
20090301|2008-12-30 11:00,30,5.852,5.91,5.845,5.906,189
20090301|2008-12-30 11:30,30,5.901,5.915,5.892,5.91,175
20090301|2008-12-30 12:00,30,5.91,5.92,5.883,5.919,344
20090301|2008-12-30 12:30,30,5.915,5.95,5.912,5.917,477
20090301|2008-12-30 13:00,30,5.916,5.921,5.885,5.89,325
20090301|2008-12-30 13:30,30,5.898,5.905,5.884,5.886,68
20090301|2008-12-30 14:00,30,5.899,5.899,5.887,5.887,24
20090301|2008-12-30 14:30,30,5.876,5.876,5.87,5.87,11
20090301|2008-12-30 15:00,30,5.864,5.883,5.864,5.88,12
20090301|2008-12-30 18:00,31,5.871,5.871,5.856,5.856,2
20090301|2008-12-30 20:30,31,5.863,5.863,5.863,5.863,1
20090301|2008-12-30 22:00,31,5.84,5.84,5.84,5.84,1
20090301|2008-12-31 03:00,31,5.881,5.889,5.881,5.888,42
20090301|2008-12-31 03:30,31,5.907,5.907,5.894,5.894,6
20090301|2008-12-31 04:00,31,5.904,5.904,5.904,5.904,1
20090301|2008-12-31 04:30,31,5.886,5.886,5.886,5.886,5
20090301|2008-12-31 05:00,31,5.876,5.876,5.876,5.876,4
20090301|2008-12-31 05:30,31,5.845,5.845,5.845,5.845,1
20090301|2008-12-31 06:00,31,5.846,5.846,5.79,5.79,24
20090301|2008-12-31 06:30,31,5.836,5.836,5.836,5.836,3
20090301|2008-12-31 07:00,31,5.836,5.836,5.824,5.824,26
20090301|2008-12-31 07:30,31,5.815,5.815,5.78,5.781,86
20090301|2008-12-31 08:00,31,5.78,5.786,5.73,5.735,797
20090301|2008-12-31 08:30,31,5.735,5.738,5.678,5.69,1117
20090301|2008-12-31 09:00,31,5.69,5.692,5.67,5.688,1113
20090301|2008-12-31 09:30,31,5.688,5.703,5.673,5.689,1291
20090301|2008-12-31 10:00,31,5.683,5.695,5.683,5.695,237
20090301|2008-12-31 10:30,31,5.695,5.735,5.694,5.735,223
20090301|2008-12-31 11:00,31,5.716,5.716,5.505,5.528,842
20090301|2008-12-31 11:30,31,5.528,5.558,5.521,5.544,710
20090301|2008-12-31 12:00,31,5.54,5.604,5.535,5.572,609
20090301|2008-12-31 12:30,31,5.565,5.586,5.535,5.586,329
20090301|2008-12-31 13:00,31,5.581,5.67,5.546,5.646,1317
20090301|2008-12-31 13:30,31,5.646,5.65,5.616,5.65,51
20090301|2008-12-31 14:00,31,5.65,5.675,5.646,5.658,18
20090301|2008-12-31 14:30,31,5.649,5.649,5.631,5.631,6
20090301|2008-12-31 15:00,31,5.631,5.631,5.631,5.631,1
20090301|2008-12-31 15:30,31,5.627,5.627,5.627,5.627,1
20090301|2009-01-01 17:00,2,5.595,5.595,5.595,5.595,1
20090301|2009-01-01 19:00,2,5.626,5.626,5.62,5.62,5
20090301|2009-01-01 20:00,2,5.65,5.65,5.65,5.65,1
20090301|2009-01-01 21:00,2,5.66,5.66,5.654,5.654,2
20090301|2009-01-01 22:00,2,5.655,5.655,5.654,5.654,2
20090301|2009-01-01 23:00,2,5.636,5.636,5.626,5.626,2
20090301|2009-01-01 23:30,2,5.641,5.641,5.635,5.635,4
20090301|2009-01-02 00:00,2,5.63,5.63,5.63,5.63,4
20090301|2009-01-02 02:00,2,5.637,5.64,5.637,5.638,3
20090301|2009-01-02 03:30,2,5.638,5.638,5.638,5.638,2
20090301|2009-01-02 05:30,2,5.61,5.616,5.61,5.616,10
20090301|2009-01-02 06:00,2,5.628,5.68,5.627,5.68,18
20090301|2009-01-02 06:30,2,5.665,5.667,5.648,5.648,11
20090301|2009-01-02 07:00,2,5.64,5.648,5.58,5.59,30
20090301|2009-01-02 07:30,2,5.59,5.595,5.557,5.585,104
20090301|2009-01-02 08:00,2,5.595,5.68,5.572,5.65,488
20090301|2009-01-02 08:30,2,5.654,5.669,5.639,5.653,351
20090301|2009-01-02 09:00,2,5.653,5.709,5.65,5.7,331
20090301|2009-01-02 09:30,2,5.705,5.742,5.682,5.693,390
20090301|2009-01-02 10:00,2,5.713,5.877,5.713,5.862,926
20090301|2009-01-02 10:30,2,5.861,5.875,5.849,5.872,1187
20090301|2009-01-02 11:00,2,5.875,5.962,5.866,5.962,865
20090301|2009-01-02 11:30,2,5.962,6.014,5.962,6,1498
20090301|2009-01-02 12:00,2,6.001,6.05,5.982,6.014,1358
20090301|2009-01-02 12:30,2,6.025,6.072,6.025,6.072,1113
20090301|2009-01-02 13:00,2,6.072,6.105,5.978,5.98,535
20090301|2009-01-02 13:30,2,5.985,5.989,5.971,5.98,34
20090301|2009-01-02 14:00,2,5.98,6.012,5.966,6.012,58
20090301|2009-01-02 14:30,2,6.002,6.055,6.002,6.03,31
20090301|2009-01-02 15:00,2,6.056,6.056,6.024,6.048,23
20090301|2009-01-02 15:30,2,6.049,6.05,6.049,6.05,5
20090301|2009-01-04 17:00,5,5.99,5.99,5.933,5.975,45
20090301|2009-01-04 17:30,5,5.975,6.027,5.975,6.027,2
20090301|2009-01-04 18:00,5,6.026,6.032,6.002,6.006,10
20090301|2009-01-04 18:30,5,6.044,6.044,6.044,6.044,1
20090301|2009-01-04 19:00,5,6,6.028,6,6.028,22
20090301|2009-01-04 21:30,5,6.013,6.013,6.013,6.013,1
20090301|2009-01-04 22:00,5,5.99,5.99,5.99,5.99,1
20090301|2009-01-04 22:30,5,5.982,5.982,5.974,5.974,3
20090301|2009-01-04 23:30,5,6.011,6.012,6.011,6.012,11
20090301|2009-01-05 00:00,5,6.014,6.016,6.014,6.016,31
20090301|2009-01-05 03:00,5,5.992,5.992,5.985,5.985,4
20090301|2009-01-05 03:30,5,5.985,5.985,5.974,5.974,15
20090301|2009-01-05 04:30,5,5.994,5.994,5.994,5.994,1
20090301|2009-01-05 05:00,5,5.99,6.012,5.99,6.012,33
20090301|2009-01-05 05:30,5,6.012,6.025,6.012,6.025,3
20090301|2009-01-05 06:00,5,6.041,6.048,6.035,6.047,16
20090301|2009-01-05 06:30,5,6.038,6.05,6.031,6.036,11
20090301|2009-01-05 07:00,5,6.045,6.08,6.032,6.033,151
20090301|2009-01-05 07:30,5,6.05,6.05,5.88,5.91,259
20090301|2009-01-05 08:00,5,5.914,6.004,5.871,5.898,418
20090301|2009-01-05 08:30,5,5.894,5.939,5.856,5.934,429
20090301|2009-01-05 09:00,5,5.936,5.977,5.91,5.918,290
20090301|2009-01-05 09:30,5,5.908,5.943,5.886,5.941,172
20090301|2009-01-05 10:00,5,5.941,5.961,5.919,5.961,239
20090301|2009-01-05 10:30,5,5.953,6,5.953,6,320
20090301|2009-01-05 11:00,5,5.993,6.005,5.913,5.919,347
20090301|2009-01-05 11:30,5,5.918,5.98,5.914,5.98,130
20090301|2009-01-05 12:00,5,5.986,5.986,5.945,5.951,204
20090301|2009-01-05 12:30,5,5.973,6.162,5.946,6.104,439
20090301|2009-01-05 13:00,5,6.11,6.156,6.074,6.086,840
20090301|2009-01-05 13:30,5,6.086,6.1,6.059,6.093,82
20090301|2009-01-05 14:00,5,6.092,6.1,6.086,6.086,27
20090301|2009-01-05 14:30,5,6.081,6.102,6.079,6.102,42
20090301|2009-01-05 15:00,5,6.11,6.11,6.104,6.11,24
20090301|2009-01-05 15:30,5,6.11,6.112,6.109,6.112,46
20090301|2009-01-05 17:00,6,6.11,6.124,6.11,6.124,2
20090301|2009-01-05 17:30,6,6.124,6.133,6.124,6.133,12
20090301|2009-01-05 18:00,6,6.124,6.124,6.124,6.124,2
20090301|2009-01-05 19:00,6,6.125,6.125,6.125,6.125,1
20090301|2009-01-05 19:30,6,6.149,6.149,6.149,6.149,1
20090301|2009-01-05 20:30,6,6.15,6.15,6.15,6.15,1
20090301|2009-01-05 22:00,6,6.147,6.147,6.14,6.14,5
20090301|2009-01-05 22:30,6,6.14,6.143,6.138,6.143,42
20090301|2009-01-05 23:00,6,6.138,6.16,6.138,6.16,8
20090301|2009-01-05 23:30,6,6.158,6.16,6.158,6.16,7
20090301|2009-01-06 00:00,6,6.168,6.172,6.16,6.16,12
20090301|2009-01-06 00:30,6,6.16,6.16,6.138,6.138,26
20090301|2009-01-06 01:30,6,6.142,6.142,6.142,6.142,1
20090301|2009-01-06 02:00,6,6.145,6.175,6.145,6.175,22
20090301|2009-01-06 02:30,6,6.166,6.166,6.166,6.166,1
20090301|2009-01-06 03:00,6,6.182,6.184,6.182,6.184,4
20090301|2009-01-06 03:30,6,6.182,6.182,6.182,6.182,2
20090301|2009-01-06 04:00,6,6.183,6.183,6.17,6.17,3
20090301|2009-01-06 04:30,6,6.173,6.2,6.138,6.2,31
20090301|2009-01-06 05:00,6,6.2,6.21,6.198,6.21,11
20090301|2009-01-06 05:30,6,6.202,6.212,6.199,6.211,12
20090301|2009-01-06 06:00,6,6.219,6.219,6.209,6.209,7
20090301|2009-01-06 06:30,6,6.207,6.207,6.182,6.19,15
20090301|2009-01-06 07:00,6,6.21,6.245,6.204,6.22,118
20090301|2009-01-06 07:30,6,6.229,6.229,6.18,6.191,230
20090301|2009-01-06 08:00,6,6.19,6.229,6.155,6.176,808
20090301|2009-01-06 08:30,6,6.18,6.242,6.179,6.239,1607
20090301|2009-01-06 09:00,6,6.236,6.24,6.097,6.13,924
20090301|2009-01-06 09:30,6,6.13,6.165,6.096,6.1,544
20090301|2009-01-06 10:00,6,6.106,6.124,6.048,6.071,330
20090301|2009-01-06 10:30,6,6.077,6.112,6.01,6.025,223
20090301|2009-01-06 11:00,6,6.034,6.034,5.927,5.99,515
20090301|2009-01-06 11:30,6,5.997,6.074,5.98,5.98,229
20090301|2009-01-06 12:00,6,5.997,5.997,5.951,5.976,245
20090301|2009-01-06 12:30,6,5.963,5.963,5.888,5.938,544
20090301|2009-01-06 13:00,6,5.938,6.01,5.925,6.001,323
20090301|2009-01-06 13:30,6,5.992,6.009,5.98,6.001,104
20090301|2009-01-06 14:00,6,5.999,6.008,5.989,6.008,33
20090301|2009-01-06 14:30,6,6.005,6.016,6.005,6.016,6
20090301|2009-01-06 15:30,6,6,6.001,6,6,6
20090301|2009-01-06 17:30,7,5.991,5.991,5.99,5.99,3
20090301|2009-01-06 18:00,7,5.988,6,5.988,6,19
20090301|2009-01-06 18:30,7,6,6,6,6,4
20090301|2009-01-06 21:00,7,6.032,6.038,6.03,6.03,4
20090301|2009-01-06 21:30,7,6.035,6.04,6.035,6.04,5
20090301|2009-01-06 22:30,7,6.04,6.05,6.04,6.044,15
20090301|2009-01-06 23:30,7,6.023,6.023,6.023,6.023,3
20090301|2009-01-07 00:30,7,5.988,5.988,5.936,5.966,11
20090301|2009-01-07 01:00,7,5.966,5.966,5.95,5.95,9
20090301|2009-01-07 01:30,7,5.969,5.97,5.969,5.97,3
20090301|2009-01-07 02:00,7,6.025,6.062,5.94,5.94,134
20090301|2009-01-07 02:30,7,6.012,6.012,6.012,6.012,8
20090301|2009-01-07 03:00,7,6.031,6.031,6.031,6.031,2
20090301|2009-01-07 03:30,7,6.012,6.012,6.008,6.008,2
20090301|2009-01-07 04:00,7,6.033,6.039,6.033,6.039,5
20090301|2009-01-07 04:30,7,6.035,6.037,6.03,6.03,7
20090301|2009-01-07 05:00,7,6.03,6.03,6.03,6.03,11
20090301|2009-01-07 05:30,7,6.04,6.05,6.04,6.05,18
20090301|2009-01-07 06:00,7,6.055,6.071,6.055,6.071,45
20090301|2009-01-07 06:30,7,6.061,6.08,6.061,6.08,13
20090301|2009-01-07 07:00,7,6.059,6.059,5.999,6.038,100
20090301|2009-01-07 07:30,7,6.029,6.029,5.939,5.955,135
20090301|2009-01-07 08:00,7,5.955,5.98,5.912,5.92,564
20090301|2009-01-07 08:30,7,5.92,5.92,5.852,5.888,1355
20090301|2009-01-07 09:00,7,5.888,5.893,5.838,5.865,845
20090301|2009-01-07 09:30,7,5.863,5.863,5.789,5.83,1262
20090301|2009-01-07 10:00,7,5.865,5.877,5.839,5.87,635
20090301|2009-01-07 10:30,7,5.876,5.938,5.863,5.872,586
20090301|2009-01-07 11:00,7,5.86,5.917,5.858,5.885,215
20090301|2009-01-07 11:30,7,5.871,5.88,5.843,5.862,130
20090301|2009-01-07 12:00,7,5.843,5.854,5.83,5.854,215
20090301|2009-01-07 12:30,7,5.867,5.91,5.867,5.909,429
20090301|2009-01-07 13:00,7,5.911,5.914,5.854,5.87,464
20090301|2009-01-07 13:30,7,5.877,5.877,5.868,5.877,55
20090301|2009-01-07 14:00,7,5.874,5.883,5.873,5.883,25
20090301|2009-01-07 14:30,7,5.888,5.89,5.877,5.89,40
20090301|2009-01-07 15:00,7,5.879,5.879,5.837,5.843,17
20090301|2009-01-07 15:30,7,5.87,5.87,5.869,5.869,3
20090301|2009-01-07 17:00,8,5.855,5.855,5.853,5.854,17
20090301|2009-01-07 18:00,8,5.847,5.847,5.847,5.847,1
20090301|2009-01-07 18:30,8,5.86,5.86,5.86,5.86,5
20090301|2009-01-07 19:00,8,5.86,5.86,5.86,5.86,5
20090301|2009-01-07 22:30,8,5.876,5.876,5.876,5.876,1
20090301|2009-01-08 00:00,8,5.859,5.859,5.859,5.859,1
20090301|2009-01-08 01:00,8,5.86,5.86,5.86,5.86,2
20090301|2009-01-08 01:30,8,5.86,5.86,5.86,5.86,3
20090301|2009-01-08 03:30,8,5.878,5.878,5.878,5.878,1
20090301|2009-01-08 04:00,8,5.864,5.864,5.859,5.859,6
20090301|2009-01-08 04:30,8,5.9,5.9,5.87,5.9,9
20090301|2009-01-08 05:00,8,5.9,5.92,5.893,5.912,8
20090301|2009-01-08 05:30,8,5.93,5.98,5.93,5.98,33
20090301|2009-01-08 06:00,8,5.98,5.98,5.96,5.96,36
20090301|2009-01-08 06:30,8,5.97,5.973,5.929,5.973,37
20090301|2009-01-08 07:00,8,5.973,5.982,5.915,5.927,48
20090301|2009-01-08 07:30,8,5.92,5.958,5.877,5.927,216
20090301|2009-01-08 08:00,8,5.924,5.975,5.884,5.905,637
20090301|2009-01-08 08:30,8,5.905,5.92,5.81,5.815,382
20090301|2009-01-08 09:00,8,5.807,5.816,5.622,5.68,626
20090301|2009-01-08 09:30,8,5.622,5.725,5.55,5.595,2328
20090301|2009-01-08 10:00,8,5.59,5.663,5.579,5.635,1927
20090301|2009-01-08 10:30,8,5.64,5.647,5.597,5.62,1338
20090301|2009-01-08 11:00,8,5.625,5.63,5.58,5.58,1935
20090301|2009-01-08 11:30,8,5.58,5.614,5.569,5.57,754
20090301|2009-01-08 12:00,8,5.57,5.58,5.526,5.571,911
20090301|2009-01-08 12:30,8,5.554,5.597,5.553,5.56,381
20090301|2009-01-08 13:00,8,5.558,5.592,5.535,5.557,680
20090301|2009-01-08 13:30,8,5.558,5.575,5.553,5.572,245
20090301|2009-01-08 14:00,8,5.576,5.576,5.555,5.567,80
20090301|2009-01-08 14:30,8,5.567,5.573,5.562,5.573,12
20090301|2009-01-08 15:00,8,5.579,5.581,5.573,5.573,31
20090301|2009-01-08 15:30,8,5.579,5.585,5.573,5.573,10
20090301|2009-01-08 16:00,8,5.585,5.585,5.585,5.585,2
20090301|2009-01-08 17:30,9,5.577,5.577,5.577,5.577,2
20090301|2009-01-08 19:00,9,5.577,5.577,5.577,5.577,5
20090301|2009-01-08 19:30,9,5.575,5.575,5.575,5.575,4
20090301|2009-01-08 20:00,9,5.573,5.589,5.569,5.589,10
20090301|2009-01-08 20:30,9,5.584,5.592,5.584,5.586,3
20090301|2009-01-08 22:00,9,5.598,5.598,5.598,5.598,1
20090301|2009-01-08 22:30,9,5.599,5.599,5.599,5.599,1
20090301|2009-01-09 02:00,9,5.554,5.554,5.554,5.554,1
20090301|2009-01-09 02:30,9,5.55,5.55,5.55,5.55,3
20090301|2009-01-09 03:30,9,5.564,5.564,5.564,5.564,1
20090301|2009-01-09 04:00,9,5.55,5.55,5.54,5.54,2
20090301|2009-01-09 04:30,9,5.564,5.588,5.564,5.588,6
20090301|2009-01-09 05:00,9,5.588,5.588,5.574,5.574,14
20090301|2009-01-09 05:30,9,5.583,5.583,5.569,5.574,23
20090301|2009-01-09 06:00,9,5.574,5.576,5.574,5.576,17
20090301|2009-01-09 06:30,9,5.56,5.56,5.55,5.557,7
20090301|2009-01-09 07:00,9,5.558,5.558,5.511,5.516,29
20090301|2009-01-09 07:30,9,5.514,5.545,5.501,5.51,207
20090301|2009-01-09 08:00,9,5.516,5.526,5.46,5.466,967
20090301|2009-01-09 08:30,9,5.475,5.475,5.392,5.41,1379
20090301|2009-01-09 09:00,9,5.41,5.43,5.39,5.411,750
20090301|2009-01-09 09:30,9,5.41,5.437,5.409,5.41,790
20090301|2009-01-09 10:00,9,5.414,5.445,5.41,5.411,742
20090301|2009-01-09 10:30,9,5.418,5.432,5.4,5.419,609
20090301|2009-01-09 11:00,9,5.42,5.465,5.42,5.434,453
20090301|2009-01-09 11:30,9,5.434,5.456,5.433,5.453,184
20090301|2009-01-09 12:00,9,5.45,5.465,5.447,5.45,351
20090301|2009-01-09 12:30,9,5.445,5.514,5.435,5.508,422
20090301|2009-01-09 13:00,9,5.504,5.515,5.487,5.492,505
20090301|2009-01-09 13:30,9,5.494,5.516,5.492,5.51,168
20090301|2009-01-09 14:00,9,5.51,5.524,5.51,5.523,28
20090301|2009-01-09 14:30,9,5.522,5.525,5.51,5.51,91
20090301|2009-01-09 15:00,9,5.504,5.519,5.498,5.519,7
20090301|2009-01-09 15:30,9,5.525,5.527,5.499,5.525,24
20090301|2009-01-09 16:00,9,5.514,5.514,5.514,5.514,1
20090301|2009-01-11 17:00,12,5.514,5.575,5.514,5.575,39
20090301|2009-01-11 17:30,12,5.557,5.557,5.53,5.53,4
20090301|2009-01-11 18:00,12,5.541,5.541,5.541,5.541,4
20090301|2009-01-11 18:30,12,5.545,5.545,5.541,5.541,10
20090301|2009-01-11 19:30,12,5.552,5.552,5.55,5.55,11
20090301|2009-01-11 20:00,12,5.55,5.55,5.52,5.54,15
20090301|2009-01-11 21:00,12,5.521,5.55,5.521,5.55,13
20090301|2009-01-11 22:30,12,5.518,5.518,5.514,5.514,4
20090301|2009-01-11 23:00,12,5.536,5.536,5.536,5.536,1
20090301|2009-01-12 00:30,12,5.503,5.503,5.503,5.503,2
20090301|2009-01-12 02:30,12,5.503,5.503,5.503,5.503,1
20090301|2009-01-12 03:00,12,5.512,5.515,5.503,5.503,7
20090301|2009-01-12 03:30,12,5.509,5.509,5.509,5.509,1
20090301|2009-01-12 04:00,12,5.495,5.495,5.488,5.49,23
20090301|2009-01-12 04:30,12,5.49,5.516,5.481,5.502,30
20090301|2009-01-12 05:30,12,5.498,5.498,5.49,5.491,20
20090301|2009-01-12 06:00,12,5.501,5.525,5.501,5.518,16
20090301|2009-01-12 06:30,12,5.502,5.502,5.502,5.502,1
20090301|2009-01-12 07:00,12,5.469,5.484,5.44,5.44,69
20090301|2009-01-12 07:30,12,5.438,5.438,5.38,5.395,65
20090301|2009-01-12 08:00,12,5.394,5.409,5.352,5.385,546
20090301|2009-01-12 08:30,12,5.385,5.424,5.38,5.4,555
20090301|2009-01-12 09:00,12,5.4,5.442,5.394,5.426,291
20090301|2009-01-12 09:30,12,5.434,5.498,5.434,5.454,387
20090301|2009-01-12 10:00,12,5.454,5.484,5.432,5.466,404
20090301|2009-01-12 10:30,12,5.474,5.541,5.474,5.506,899
20090301|2009-01-12 11:00,12,5.497,5.543,5.495,5.543,114
20090301|2009-01-12 11:30,12,5.535,5.596,5.535,5.575,486
20090301|2009-01-12 12:00,12,5.568,5.592,5.523,5.524,386
20090301|2009-01-12 12:30,12,5.524,5.583,5.524,5.568,282
20090301|2009-01-12 13:00,12,5.569,5.571,5.503,5.508,666
20090301|2009-01-12 13:30,12,5.51,5.523,5.505,5.512,215
20090301|2009-01-12 14:00,12,5.511,5.52,5.49,5.5,101
20090301|2009-01-12 14:30,12,5.499,5.514,5.499,5.514,9
20090301|2009-01-12 15:00,12,5.515,5.515,5.505,5.505,47
20090301|2009-01-12 15:30,12,5.491,5.517,5.487,5.515,21
20090301|2009-01-12 16:00,12,5.523,5.523,5.523,5.523,1
20090301|2009-01-12 17:00,13,5.512,5.512,5.512,5.512,7
20090301|2009-01-12 18:00,13,5.501,5.501,5.499,5.499,2
20090301|2009-01-12 18:30,13,5.535,5.535,5.535,5.535,1
20090301|2009-01-12 19:00,13,5.51,5.51,5.5,5.5,2
20090301|2009-01-12 19:30,13,5.505,5.505,5.505,5.505,1
20090301|2009-01-12 20:00,13,5.51,5.51,5.51,5.51,1
20090301|2009-01-12 21:00,13,5.511,5.511,5.511,5.511,1
20090301|2009-01-12 22:00,13,5.513,5.513,5.513,5.513,1
20090301|2009-01-12 23:00,13,5.499,5.499,5.499,5.499,1
20090301|2009-01-13 00:00,13,5.507,5.507,5.507,5.507,1
20090301|2009-01-13 01:30,13,5.491,5.496,5.48,5.496,4
20090301|2009-01-13 02:30,13,5.48,5.481,5.477,5.481,12
20090301|2009-01-13 03:30,13,5.486,5.486,5.486,5.486,3
20090301|2009-01-13 04:00,13,5.488,5.493,5.487,5.493,17
20090301|2009-01-13 04:30,13,5.5,5.504,5.5,5.504,4
20090301|2009-01-13 05:00,13,5.497,5.497,5.497,5.497,1
20090301|2009-01-13 05:30,13,5.47,5.47,5.45,5.45,11
20090301|2009-01-13 06:00,13,5.45,5.45,5.428,5.428,25
20090301|2009-01-13 06:30,13,5.428,5.435,5.415,5.426,20
20090301|2009-01-13 07:00,13,5.415,5.428,5.392,5.415,134
20090301|2009-01-13 07:30,13,5.422,5.453,5.422,5.438,90
20090301|2009-01-13 08:00,13,5.44,5.446,5.3,5.322,886
20090301|2009-01-13 08:30,13,5.322,5.334,5.267,5.32,1013
20090301|2009-01-13 09:00,13,5.315,5.349,5.267,5.272,600
20090301|2009-01-13 09:30,13,5.277,5.32,5.25,5.303,861
20090301|2009-01-13 10:00,13,5.304,5.346,5.3,5.343,549
20090301|2009-01-13 10:30,13,5.343,5.376,5.27,5.284,580
20090301|2009-01-13 11:00,13,5.283,5.297,5.257,5.263,493
20090301|2009-01-13 11:30,13,5.269,5.281,5.241,5.251,765
20090301|2009-01-13 12:00,13,5.249,5.262,5.226,5.258,455
20090301|2009-01-13 12:30,13,5.258,5.261,5.214,5.241,377
20090301|2009-01-13 13:00,13,5.227,5.231,5.139,5.15,1739
20090301|2009-01-13 13:30,13,5.15,5.177,5.15,5.17,276
20090301|2009-01-13 14:00,13,5.173,5.175,5.172,5.173,18
20090301|2009-01-13 14:30,13,5.175,5.184,5.166,5.184,53
20090301|2009-01-13 15:00,13,5.18,5.184,5.18,5.182,53
20090301|2009-01-13 15:30,13,5.182,5.182,5.173,5.18,18
20090301|2009-01-13 16:00,13,5.18,5.18,5.174,5.174,4
20090301|2009-01-13 17:00,14,5.183,5.195,5.183,5.184,15
20090301|2009-01-13 17:30,14,5.184,5.19,5.184,5.186,10
20090301|2009-01-13 18:00,14,5.19,5.218,5.19,5.211,13
20090301|2009-01-13 18:30,14,5.2,5.203,5.179,5.179,62
20090301|2009-01-13 19:30,14,5.188,5.188,5.18,5.18,13
20090301|2009-01-13 21:00,14,5.175,5.175,5.175,5.175,1
20090301|2009-01-13 21:30,14,5.157,5.157,5.15,5.15,4
20090301|2009-01-13 22:00,14,5.155,5.155,5.155,5.155,3
20090301|2009-01-13 22:30,14,5.185,5.192,5.185,5.192,3
20090301|2009-01-13 23:00,14,5.189,5.211,5.168,5.168,9
20090301|2009-01-14 00:00,14,5.197,5.197,5.18,5.18,5
20090301|2009-01-14 00:30,14,5.212,5.212,5.212,5.212,2
20090301|2009-01-14 01:30,14,5.21,5.21,5.183,5.183,7
20090301|2009-01-14 02:00,14,5.19,5.19,5.178,5.178,11
20090301|2009-01-14 02:30,14,5.184,5.199,5.155,5.181,29
20090301|2009-01-14 03:00,14,5.165,5.165,5.163,5.163,3
20090301|2009-01-14 03:30,14,5.154,5.154,5.149,5.15,9
20090301|2009-01-14 04:00,14,5.179,5.18,5.179,5.18,2
20090301|2009-01-14 04:30,14,5.18,5.181,5.174,5.174,7
20090301|2009-01-14 05:00,14,5.167,5.167,5.16,5.16,3
20090301|2009-01-14 05:30,14,5.155,5.181,5.155,5.181,30
20090301|2009-01-14 06:00,14,5.181,5.183,5.18,5.18,6
20090301|2009-01-14 06:30,14,5.156,5.18,5.156,5.18,7
20090301|2009-01-14 07:00,14,5.162,5.18,5.162,5.179,18
20090301|2009-01-14 07:30,14,5.167,5.167,5.06,5.096,269
20090301|2009-01-14 08:00,14,5.1,5.131,5.081,5.092,777
20090301|2009-01-14 08:30,14,5.095,5.101,5.01,5.035,1094
20090301|2009-01-14 09:00,14,5.039,5.046,4.995,5,438
20090301|2009-01-14 09:30,14,4.997,5.066,4.973,4.976,638
20090301|2009-01-14 10:00,14,4.978,5.034,4.967,5.015,677
20090301|2009-01-14 10:30,14,5.017,5.063,5.017,5.05,400
20090301|2009-01-14 11:00,14,5.048,5.058,5.026,5.041,405
20090301|2009-01-14 11:30,14,5.04,5.055,5.035,5.035,262
20090301|2009-01-14 12:00,14,5.032,5.032,4.99,4.995,305
20090301|2009-01-14 12:30,14,4.994,5.01,4.943,4.951,500
20090301|2009-01-14 13:00,14,4.951,5,4.947,4.968,816
20090301|2009-01-14 13:30,14,4.967,4.972,4.953,4.969,275
20090301|2009-01-14 14:00,14,4.967,4.97,4.95,4.97,52
20090301|2009-01-14 14:30,14,4.968,4.973,4.955,4.973,31
20090301|2009-01-14 15:00,14,4.971,4.982,4.971,4.978,40
20090301|2009-01-14 15:30,14,4.973,4.973,4.97,4.97,11
20090301|2009-01-14 16:00,14,4.976,4.979,4.976,4.979,9
20090301|2009-01-14 17:00,15,4.99,4.99,4.956,4.962,3
20090301|2009-01-14 18:00,15,5,5,5,5,2
20090301|2009-01-14 18:30,15,4.992,4.992,4.99,4.99,3
20090301|2009-01-14 19:00,15,5,5,5,5,1
20090301|2009-01-14 20:00,15,5.002,5.002,5.002,5.002,1
20090301|2009-01-14 20:30,15,5,5.003,5,5,14
20090301|2009-01-14 21:00,15,5,5,5,5,4
20090301|2009-01-14 22:00,15,4.995,4.995,4.995,4.995,8
20090301|2009-01-14 22:30,15,4.97,4.97,4.965,4.965,6
20090301|2009-01-14 23:30,15,4.97,4.97,4.97,4.97,5
20090301|2009-01-15 00:30,15,4.929,4.953,4.929,4.953,4
20090301|2009-01-15 01:30,15,4.93,4.933,4.93,4.933,2
20090301|2009-01-15 02:00,15,4.945,4.95,4.945,4.95,11
20090301|2009-01-15 02:30,15,4.962,4.987,4.962,4.987,17
20090301|2009-01-15 03:00,15,4.977,4.977,4.97,4.97,10
20090301|2009-01-15 03:30,15,4.984,4.984,4.981,4.981,4
20090301|2009-01-15 04:00,15,4.976,4.976,4.976,4.976,1
20090301|2009-01-15 04:30,15,4.998,4.998,4.974,4.978,5
20090301|2009-01-15 05:30,15,4.978,4.98,4.978,4.98,2
20090301|2009-01-15 06:00,15,4.994,5.003,4.99,4.99,7
20090301|2009-01-15 06:30,15,4.99,4.99,4.989,4.99,11
20090301|2009-01-15 07:00,15,4.965,4.976,4.949,4.958,33
20090301|2009-01-15 07:30,15,4.955,4.996,4.955,4.991,104
20090301|2009-01-15 08:00,15,4.991,4.993,4.872,4.908,876
20090301|2009-01-15 08:30,15,4.915,4.92,4.872,4.895,571
20090301|2009-01-15 09:00,15,4.906,4.91,4.876,4.881,555
20090301|2009-01-15 09:30,15,4.854,4.854,4.74,4.809,1086
20090301|2009-01-15 10:00,15,4.8,4.857,4.792,4.816,1126
20090301|2009-01-15 10:30,15,4.819,4.849,4.78,4.799,367
20090301|2009-01-15 11:00,15,4.799,4.801,4.773,4.776,413
20090301|2009-01-15 11:30,15,4.774,4.79,4.757,4.76,548
20090301|2009-01-15 12:00,15,4.761,4.795,4.76,4.791,478
20090301|2009-01-15 12:30,15,4.789,4.835,4.789,4.796,221
20090301|2009-01-15 13:00,15,4.802,4.855,4.799,4.843,411
20090301|2009-01-15 13:30,15,4.847,4.85,4.827,4.85,136
20090301|2009-01-15 14:00,15,4.855,4.89,4.855,4.885,91
20090301|2009-01-15 14:30,15,4.883,4.889,4.857,4.889,29
20090301|2009-01-15 15:00,15,4.893,4.9,4.889,4.898,47
20090301|2009-01-15 15:30,15,4.898,4.906,4.896,4.906,15
20090301|2009-01-15 16:00,15,4.906,4.906,4.9,4.9,37
20090301|2009-01-15 17:30,16,4.9,4.9,4.892,4.892,2
20090301|2009-01-15 18:00,16,4.893,4.893,4.893,4.893,7
20090301|2009-01-15 19:30,16,4.895,4.9,4.895,4.9,12
20090301|2009-01-15 20:00,16,4.915,4.922,4.915,4.92,17
20090301|2009-01-15 20:30,16,4.9,4.9,4.89,4.89,3
20090301|2009-01-15 21:00,16,4.905,4.905,4.905,4.905,1
20090301|2009-01-15 21:30,16,4.91,4.91,4.91,4.91,1
20090301|2009-01-15 22:00,16,4.915,4.915,4.915,4.915,2
20090301|2009-01-15 22:30,16,4.91,4.91,4.91,4.91,1
20090301|2009-01-15 23:00,16,4.881,4.894,4.881,4.894,2
20090301|2009-01-15 23:30,16,4.903,4.903,4.903,4.903,1
20090301|2009-01-16 02:30,16,4.881,4.881,4.881,4.881,1
20090301|2009-01-16 03:00,16,4.885,4.885,4.872,4.872,3
20090301|2009-01-16 03:30,16,4.881,4.89,4.881,4.89,3
20090301|2009-01-16 04:00,16,4.881,4.892,4.881,4.892,2
20090301|2009-01-16 04:30,16,4.897,4.897,4.897,4.897,1
20090301|2009-01-16 05:00,16,4.89,4.952,4.89,4.928,20
20090301|2009-01-16 05:30,16,4.934,4.951,4.934,4.945,7
20090301|2009-01-16 06:00,16,4.942,4.945,4.93,4.93,31
20090301|2009-01-16 06:30,16,4.933,4.935,4.832,4.86,93
20090301|2009-01-16 07:00,16,4.854,4.952,4.854,4.94,188
20090301|2009-01-16 07:30,16,4.94,4.973,4.933,4.968,556
20090301|2009-01-16 08:00,16,4.962,4.972,4.841,4.862,1186
20090301|2009-01-16 08:30,16,4.862,4.915,4.86,4.881,867
20090301|2009-01-16 09:00,16,4.885,4.89,4.803,4.856,792
20090301|2009-01-16 09:30,16,4.855,4.882,4.819,4.825,433
20090301|2009-01-16 10:00,16,4.823,4.868,4.795,4.835,764
20090301|2009-01-16 10:30,16,4.85,4.869,4.795,4.834,590
20090301|2009-01-16 11:00,16,4.836,4.836,4.795,4.801,412
20090301|2009-01-16 11:30,16,4.803,4.846,4.796,4.815,320
20090301|2009-01-16 12:00,16,4.819,4.854,4.818,4.835,318
20090301|2009-01-16 12:30,16,4.836,4.846,4.815,4.842,291
20090301|2009-01-16 13:00,16,4.84,4.853,4.781,4.814,649
20090301|2009-01-16 13:30,16,4.812,4.828,4.803,4.804,97
20090301|2009-01-16 14:00,16,4.805,4.817,4.804,4.808,41
20090301|2009-01-16 14:30,16,4.812,4.814,4.806,4.811,24
20090301|2009-01-16 15:00,16,4.802,4.802,4.79,4.79,12
20090301|2009-01-16 16:00,16,4.79,4.79,4.782,4.784,6
20090301|2009-01-18 17:00,20,4.736,4.746,4.721,4.746,36
20090301|2009-01-18 17:30,20,4.731,4.731,4.731,4.731,2
20090301|2009-01-18 18:00,20,4.736,4.74,4.736,4.74,8
20090301|2009-01-18 18:30,20,4.731,4.742,4.73,4.734,14
20090301|2009-01-18 19:30,20,4.742,4.742,4.73,4.73,28
20090301|2009-01-18 20:00,20,4.727,4.736,4.727,4.736,4
20090301|2009-01-18 20:30,20,4.725,4.725,4.723,4.724,4
20090301|2009-01-18 21:00,20,4.727,4.727,4.727,4.727,1
20090301|2009-01-18 22:30,20,4.732,4.732,4.731,4.731,2
20090301|2009-01-18 23:00,20,4.733,4.735,4.733,4.733,4
20090301|2009-01-18 23:30,20,4.733,4.733,4.733,4.733,5
20090301|2009-01-19 00:00,20,4.733,4.733,4.724,4.724,6
20090301|2009-01-19 00:30,20,4.732,4.732,4.732,4.732,1
20090301|2009-01-19 01:30,20,4.723,4.723,4.72,4.72,20
20090301|2009-01-19 02:00,20,4.724,4.724,4.722,4.722,2
20090301|2009-01-19 02:30,20,4.723,4.725,4.723,4.725,2
20090301|2009-01-19 03:00,20,4.73,4.73,4.73,4.73,3
20090301|2009-01-19 03:30,20,4.72,4.73,4.72,4.73,3
20090301|2009-01-19 04:00,20,4.729,4.729,4.725,4.725,2
20090301|2009-01-19 04:30,20,4.729,4.729,4.723,4.723,2
20090301|2009-01-19 05:00,20,4.72,4.72,4.71,4.711,17
20090301|2009-01-19 05:30,20,4.711,4.712,4.711,4.711,3
20090301|2009-01-19 06:00,20,4.713,4.713,4.71,4.712,6
20090301|2009-01-19 06:30,20,4.711,4.713,4.71,4.711,14
20090301|2009-01-19 07:00,20,4.71,4.715,4.71,4.713,11
20090301|2009-01-19 07:30,20,4.725,4.73,4.717,4.726,17
20090301|2009-01-19 08:00,20,4.721,4.758,4.721,4.73,68
20090301|2009-01-19 08:30,20,4.725,4.773,4.725,4.77,135
20090301|2009-01-19 09:00,20,4.772,4.778,4.761,4.764,45
20090301|2009-01-19 09:30,20,4.766,4.766,4.735,4.735,33
20090301|2009-01-19 10:00,20,4.733,4.739,4.721,4.733,50
20090301|2009-01-19 10:30,20,4.741,4.745,4.732,4.732,11
20090301|2009-01-19 11:00,20,4.733,4.733,4.73,4.73,8
20090301|2009-01-19 11:30,20,4.735,4.735,4.728,4.728,6
20090301|2009-01-19 12:00,20,4.73,4.73,4.726,4.727,12
20090301|2009-01-19 12:30,20,4.728,4.728,4.722,4.722,11
20090301|2009-01-19 13:00,20,4.722,4.722,4.711,4.711,20
20090301|2009-01-19 13:30,20,4.71,4.724,4.71,4.724,12
20090301|2009-01-19 14:00,20,4.721,4.721,4.721,4.721,3
20090301|2009-01-19 14:30,20,4.733,4.733,4.733,4.733,3
20090301|2009-01-19 15:00,20,4.73,4.733,4.714,4.714,7
20090301|2009-01-19 16:00,20,4.71,4.71,4.71,4.71,1
20090301|2009-01-19 17:00,20,4.702,4.71,4.7,4.71,17
20090301|2009-01-19 17:30,20,4.728,4.728,4.726,4.726,3
20090301|2009-01-19 18:00,20,4.735,4.735,4.735,4.735,1
20090301|2009-01-19 18:30,20,4.716,4.716,4.7,4.708,5
20090301|2009-01-19 19:00,20,4.712,4.712,4.7,4.7,11
20090301|2009-01-19 19:30,20,4.71,4.712,4.7,4.7,61
20090301|2009-01-19 20:00,20,4.7,4.71,4.7,4.71,14
20090301|2009-01-19 22:30,20,4.708,4.708,4.708,4.708,1
20090301|2009-01-19 23:00,20,4.701,4.701,4.7,4.7,2
20090301|2009-01-20 00:00,20,4.71,4.71,4.7,4.7,21
20090301|2009-01-20 00:30,20,4.7,4.7,4.7,4.7,10
20090301|2009-01-20 01:30,20,4.692,4.692,4.69,4.69,24
20090301|2009-01-20 02:00,20,4.69,4.69,4.68,4.689,17
20090301|2009-01-20 02:30,20,4.681,4.681,4.64,4.64,248
20090301|2009-01-20 03:00,20,4.645,4.645,4.617,4.635,89
20090301|2009-01-20 03:30,20,4.626,4.626,4.595,4.595,119
20090301|2009-01-20 04:00,20,4.595,4.595,4.545,4.545,186
20090301|2009-01-20 04:30,20,4.556,4.561,4.529,4.546,304
20090301|2009-01-20 05:00,20,4.547,4.547,4.547,4.547,1
20090301|2009-01-20 05:30,20,4.555,4.569,4.555,4.569,16
20090301|2009-01-20 06:00,20,4.575,4.606,4.575,4.606,89
20090301|2009-01-20 06:30,20,4.584,4.613,4.578,4.608,57
20090301|2009-01-20 07:00,20,4.606,4.637,4.597,4.62,39
20090301|2009-01-20 07:30,20,4.624,4.685,4.624,4.672,120
20090301|2009-01-20 08:00,20,4.663,4.751,4.663,4.742,613
20090301|2009-01-20 08:30,20,4.748,4.764,4.693,4.693,533
20090301|2009-01-20 09:00,20,4.691,4.725,4.665,4.707,436
20090301|2009-01-20 09:30,20,4.711,4.714,4.666,4.672,805
20090301|2009-01-20 10:00,20,4.671,4.682,4.612,4.66,533
20090301|2009-01-20 10:30,20,4.662,4.699,4.652,4.697,312
20090301|2009-01-20 11:00,20,4.69,4.711,4.682,4.683,197
20090301|2009-01-20 11:30,20,4.689,4.689,4.642,4.67,251
20090301|2009-01-20 12:00,20,4.668,4.694,4.668,4.68,209
20090301|2009-01-20 12:30,20,4.683,4.694,4.663,4.665,172
20090301|2009-01-20 13:00,20,4.655,4.658,4.627,4.632,731
20090301|2009-01-20 13:30,20,4.632,4.654,4.631,4.648,96
20090301|2009-01-20 14:00,20,4.646,4.657,4.64,4.651,67
20090301|2009-01-20 14:30,20,4.648,4.676,4.647,4.676,77
20090301|2009-01-20 15:00,20,4.671,4.696,4.668,4.695,20
20090301|2009-01-20 15:30,20,4.71,4.719,4.705,4.705,22
20090301|2009-01-20 16:00,20,4.704,4.71,4.702,4.702,6
20090301|2009-01-20 17:00,21,4.69,4.699,4.685,4.699,9
20090301|2009-01-20 17:30,21,4.711,4.713,4.682,4.682,5
20090301|2009-01-20 18:00,21,4.7,4.7,4.7,4.7,1
20090301|2009-01-20 18:30,21,4.69,4.69,4.69,4.69,1
20090301|2009-01-20 19:00,21,4.69,4.694,4.69,4.694,6
20090301|2009-01-20 19:30,21,4.685,4.685,4.685,4.685,1
20090301|2009-01-20 20:00,21,4.682,4.685,4.682,4.683,4
20090301|2009-01-20 20:30,21,4.68,4.68,4.68,4.68,1
20090301|2009-01-20 21:00,21,4.68,4.68,4.649,4.652,50
20090301|2009-01-20 22:30,21,4.658,4.658,4.658,4.658,6
20090301|2009-01-20 23:00,21,4.642,4.642,4.633,4.633,12
20090301|2009-01-20 23:30,21,4.633,4.633,4.633,4.633,1
20090301|2009-01-21 00:00,21,4.652,4.652,4.63,4.63,2
20090301|2009-01-21 00:30,21,4.63,4.63,4.63,4.63,1
20090301|2009-01-21 01:00,21,4.63,4.63,4.601,4.601,31
20090301|2009-01-21 01:30,21,4.615,4.62,4.607,4.62,22
20090301|2009-01-21 02:30,21,4.606,4.623,4.593,4.6,60
20090301|2009-01-21 03:00,21,4.62,4.622,4.62,4.622,2
20090301|2009-01-21 03:30,21,4.627,4.627,4.627,4.627,2
20090301|2009-01-21 04:00,21,4.62,4.63,4.62,4.62,3
20090301|2009-01-21 04:30,21,4.634,4.636,4.631,4.636,3
20090301|2009-01-21 05:00,21,4.642,4.645,4.637,4.637,4
20090301|2009-01-21 05:30,21,4.633,4.648,4.633,4.648,2
20090301|2009-01-21 06:00,21,4.645,4.653,4.64,4.653,21
20090301|2009-01-21 06:30,21,4.651,4.697,4.609,4.697,45
20090301|2009-01-21 07:00,21,4.692,4.699,4.62,4.666,133
20090301|2009-01-21 07:30,21,4.668,4.747,4.665,4.7,174
20090301|2009-01-21 08:00,21,4.696,4.794,4.681,4.794,987
20090301|2009-01-21 08:30,21,4.798,4.822,4.755,4.809,907
20090301|2009-01-21 09:00,21,4.809,4.833,4.739,4.749,681
20090301|2009-01-21 09:30,21,4.753,4.778,4.658,4.668,745
20090301|2009-01-21 10:00,21,4.673,4.711,4.669,4.686,434
20090301|2009-01-21 10:30,21,4.691,4.7,4.661,4.677,274
20090301|2009-01-21 11:00,21,4.677,4.725,4.672,4.681,250
20090301|2009-01-21 11:30,21,4.682,4.771,4.677,4.737,316
20090301|2009-01-21 12:00,21,4.744,4.815,4.741,4.747,497
20090301|2009-01-21 12:30,21,4.748,4.77,4.7,4.71,518
20090301|2009-01-21 13:00,21,4.72,4.757,4.697,4.756,942
20090301|2009-01-21 13:30,21,4.756,4.771,4.745,4.753,280
20090301|2009-01-21 14:00,21,4.755,4.779,4.75,4.75,208
20090301|2009-01-21 14:30,21,4.754,4.789,4.754,4.777,60
20090301|2009-01-21 15:00,21,4.787,4.787,4.765,4.775,34
20090301|2009-01-21 15:30,21,4.78,4.791,4.779,4.791,16
20090301|2009-01-21 16:00,21,4.787,4.787,4.787,4.787,1
20090301|2009-01-21 17:00,22,4.78,4.78,4.78,4.78,2
20090301|2009-01-21 17:30,22,4.751,4.751,4.751,4.751,1
20090301|2009-01-21 18:00,22,4.765,4.766,4.765,4.766,3
20090301|2009-01-21 18:30,22,4.773,4.773,4.767,4.767,5
20090301|2009-01-21 19:00,22,4.76,4.794,4.76,4.79,6
20090301|2009-01-21 19:30,22,4.788,4.788,4.784,4.784,2
20090301|2009-01-21 22:30,22,4.789,4.789,4.786,4.786,2
20090301|2009-01-21 23:00,22,4.79,4.79,4.79,4.79,4
20090301|2009-01-21 23:30,22,4.785,4.785,4.784,4.784,17
20090301|2009-01-22 00:00,22,4.79,4.79,4.788,4.788,2
20090301|2009-01-22 00:30,22,4.784,4.784,4.784,4.784,4
20090301|2009-01-22 01:00,22,4.784,4.785,4.784,4.785,5
20090301|2009-01-22 02:00,22,4.785,4.792,4.785,4.792,2
20090301|2009-01-22 02:30,22,4.787,4.789,4.786,4.789,5
20090301|2009-01-22 03:00,22,4.791,4.791,4.788,4.788,2
20090301|2009-01-22 03:30,22,4.798,4.798,4.782,4.782,10
20090301|2009-01-22 04:00,22,4.78,4.78,4.775,4.78,10
20090301|2009-01-22 04:30,22,4.773,4.773,4.744,4.744,18
20090301|2009-01-22 05:00,22,4.726,4.75,4.713,4.75,20
20090301|2009-01-22 05:30,22,4.731,4.731,4.697,4.706,58
20090301|2009-01-22 06:00,22,4.706,4.718,4.685,4.71,64
20090301|2009-01-22 06:30,22,4.713,4.728,4.696,4.72,62
20090301|2009-01-22 07:00,22,4.725,4.729,4.652,4.655,270
20090301|2009-01-22 07:30,22,4.65,4.671,4.61,4.62,296
20090301|2009-01-22 08:00,22,4.625,4.627,4.503,4.523,1960
20090301|2009-01-22 08:30,22,4.522,4.569,4.52,4.551,643
20090301|2009-01-22 09:00,22,4.55,4.575,4.544,4.573,493
20090301|2009-01-22 09:30,22,4.569,4.581,4.538,4.55,659
20090301|2009-01-22 10:00,22,4.55,4.55,4.47,4.505,1027
20090301|2009-01-22 10:30,22,4.509,4.542,4.506,4.54,505
20090301|2009-01-22 11:00,22,4.54,4.562,4.524,4.547,703
20090301|2009-01-22 11:30,22,4.547,4.57,4.536,4.559,498
20090301|2009-01-22 12:00,22,4.567,4.58,4.52,4.52,714
20090301|2009-01-22 12:30,22,4.522,4.64,4.52,4.64,1004
20090301|2009-01-22 13:00,22,4.64,4.695,4.633,4.657,926
20090301|2009-01-22 13:30,22,4.656,4.66,4.64,4.65,202
20090301|2009-01-22 14:00,22,4.647,4.655,4.637,4.648,70
20090301|2009-01-22 14:30,22,4.652,4.656,4.644,4.649,119
20090301|2009-01-22 15:00,22,4.64,4.642,4.633,4.636,37
20090301|2009-01-22 15:30,22,4.643,4.649,4.639,4.639,21
20090301|2009-01-22 17:00,23,4.629,4.629,4.615,4.615,15
20090301|2009-01-22 17:30,23,4.6,4.6,4.598,4.598,4
20090301|2009-01-22 18:30,23,4.6,4.6,4.6,4.6,1
20090301|2009-01-22 19:30,23,4.603,4.605,4.603,4.605,5
20090301|2009-01-22 20:00,23,4.606,4.61,4.606,4.61,6
20090301|2009-01-22 20:30,23,4.611,4.635,4.611,4.633,7
20090301|2009-01-22 22:30,23,4.612,4.612,4.606,4.606,9
20090301|2009-01-22 23:00,23,4.606,4.606,4.605,4.605,4
20090301|2009-01-23 00:00,23,4.6,4.602,4.6,4.602,3
20090301|2009-01-23 00:30,23,4.6,4.6,4.6,4.6,1
20090301|2009-01-23 01:00,23,4.602,4.602,4.602,4.602,2
20090301|2009-01-23 01:30,23,4.606,4.606,4.606,4.606,1
20090301|2009-01-23 02:00,23,4.6,4.601,4.598,4.598,15
20090301|2009-01-23 02:30,23,4.593,4.593,4.592,4.592,2
20090301|2009-01-23 03:30,23,4.592,4.592,4.592,4.592,2
20090301|2009-01-23 04:00,23,4.592,4.604,4.592,4.598,14
20090301|2009-01-23 04:30,23,4.6,4.622,4.6,4.6,5
20090301|2009-01-23 05:00,23,4.602,4.602,4.58,4.58,20
20090301|2009-01-23 05:30,23,4.573,4.583,4.568,4.583,9
20090301|2009-01-23 06:00,23,4.569,4.583,4.569,4.575,9
20090301|2009-01-23 06:30,23,4.583,4.589,4.556,4.573,58
20090301|2009-01-23 07:00,23,4.569,4.573,4.546,4.55,179
20090301|2009-01-23 07:30,23,4.544,4.59,4.54,4.58,215
20090301|2009-01-23 08:00,23,4.582,4.616,4.56,4.593,744
20090301|2009-01-23 08:30,23,4.6,4.6,4.561,4.587,502
20090301|2009-01-23 09:00,23,4.588,4.66,4.579,4.625,481
20090301|2009-01-23 09:30,23,4.621,4.621,4.473,4.495,1872
20090301|2009-01-23 10:00,23,4.492,4.507,4.424,4.442,1691
20090301|2009-01-23 10:30,23,4.444,4.485,4.413,4.472,1003
20090301|2009-01-23 11:00,23,4.475,4.5,4.47,4.489,688
20090301|2009-01-23 11:30,23,4.489,4.49,4.45,4.49,419
20090301|2009-01-23 12:00,23,4.489,4.531,4.472,4.511,793
20090301|2009-01-23 12:30,23,4.513,4.578,4.487,4.541,640
20090301|2009-01-23 13:00,23,4.543,4.544,4.47,4.489,937
20090301|2009-01-23 13:30,23,4.491,4.499,4.46,4.462,260
20090301|2009-01-23 14:00,23,4.466,4.483,4.46,4.478,66
20090301|2009-01-23 14:30,23,4.482,4.493,4.473,4.483,96
20090301|2009-01-23 15:00,23,4.476,4.49,4.476,4.486,50
20090301|2009-01-23 15:30,23,4.485,4.486,4.481,4.481,41
20090301|2009-01-25 17:00,26,4.419,4.442,4.411,4.416,64
20090301|2009-01-25 17:30,26,4.414,4.414,4.406,4.406,84
20090301|2009-01-25 18:00,26,4.405,4.411,4.384,4.384,15
20090301|2009-01-25 18:30,26,4.388,4.388,4.378,4.382,79
20090301|2009-01-25 19:00,26,4.39,4.39,4.377,4.377,6
20090301|2009-01-25 19:30,26,4.377,4.38,4.369,4.38,45
20090301|2009-01-25 20:00,26,4.375,4.375,4.37,4.374,12
20090301|2009-01-25 20:30,26,4.375,4.384,4.375,4.375,12
20090301|2009-01-25 21:00,26,4.364,4.372,4.36,4.372,8
20090301|2009-01-25 21:30,26,4.375,4.377,4.366,4.367,17
20090301|2009-01-25 22:00,26,4.365,4.365,4.362,4.362,3
20090301|2009-01-25 22:30,26,4.363,4.368,4.362,4.368,6
20090301|2009-01-25 23:00,26,4.355,4.355,4.355,4.355,1
20090301|2009-01-26 00:00,26,4.36,4.377,4.357,4.377,9
20090301|2009-01-26 00:30,26,4.377,4.377,4.372,4.377,46
20090301|2009-01-26 01:00,26,4.377,4.378,4.377,4.377,8
20090301|2009-01-26 01:30,26,4.377,4.379,4.377,4.377,7
20090301|2009-01-26 02:00,26,4.379,4.379,4.37,4.37,35
20090301|2009-01-26 02:30,26,4.384,4.384,4.384,4.384,10
20090301|2009-01-26 03:00,26,4.39,4.39,4.39,4.39,2
20090301|2009-01-26 03:30,26,4.39,4.39,4.383,4.383,2
20090301|2009-01-26 04:00,26,4.382,4.382,4.362,4.365,8
20090301|2009-01-26 04:30,26,4.37,4.39,4.37,4.39,43
20090301|2009-01-26 05:00,26,4.39,4.4,4.385,4.385,41
20090301|2009-01-26 05:30,26,4.381,4.4,4.377,4.399,25
20090301|2009-01-26 06:00,26,4.4,4.4,4.385,4.4,15
20090301|2009-01-26 06:30,26,4.4,4.412,4.395,4.409,49
20090301|2009-01-26 07:00,26,4.409,4.426,4.408,4.411,226
20090301|2009-01-26 07:30,26,4.412,4.416,4.367,4.383,695
20090301|2009-01-26 08:00,26,4.382,4.458,4.373,4.456,1923
20090301|2009-01-26 08:30,26,4.459,4.498,4.455,4.482,1641
20090301|2009-01-26 09:00,26,4.485,4.56,4.482,4.552,1821
20090301|2009-01-26 09:30,26,4.548,4.572,4.498,4.555,1039
20090301|2009-01-26 10:00,26,4.555,4.587,4.537,4.553,1362
20090301|2009-01-26 10:30,26,4.552,4.57,4.534,4.556,668
20090301|2009-01-26 11:00,26,4.556,4.57,4.511,4.518,605
20090301|2009-01-26 11:30,26,4.517,4.533,4.481,4.512,727
20090301|2009-01-26 12:00,26,4.515,4.53,4.489,4.526,392
20090301|2009-01-26 12:30,26,4.525,4.53,4.483,4.5,389
20090301|2009-01-26 13:00,26,4.495,4.499,4.377,4.47,2132
20090301|2009-01-26 13:30,26,4.469,4.47,4.434,4.446,213
20090301|2009-01-26 14:00,26,4.447,4.461,4.442,4.456,82
20090301|2009-01-26 14:30,26,4.45,4.464,4.448,4.453,66
20090301|2009-01-26 15:00,26,4.452,4.457,4.452,4.452,14
20090301|2009-01-26 15:30,26,4.46,4.461,4.456,4.457,19
20090301|2009-01-26 16:00,26,4.457,4.46,4.457,4.458,13
20090301|2009-01-26 17:00,27,4.471,4.475,4.467,4.469,6
20090301|2009-01-26 17:30,27,4.475,4.475,4.475,4.475,2
20090301|2009-01-26 18:00,27,4.48,4.48,4.459,4.459,10
20090301|2009-01-26 18:30,27,4.457,4.458,4.457,4.458,5
20090301|2009-01-26 19:00,27,4.451,4.458,4.451,4.458,5
20090301|2009-01-26 19:30,27,4.458,4.458,4.458,4.458,1
20090301|2009-01-26 20:00,27,4.452,4.452,4.445,4.445,5
20090301|2009-01-26 20:30,27,4.448,4.452,4.448,4.452,4
20090301|2009-01-26 22:30,27,4.455,4.456,4.455,4.456,2
20090301|2009-01-26 23:00,27,4.457,4.458,4.451,4.451,6
20090301|2009-01-27 00:00,27,4.451,4.46,4.451,4.46,10
20090301|2009-01-27 00:30,27,4.46,4.46,4.458,4.46,18
20090301|2009-01-27 01:00,27,4.457,4.46,4.456,4.456,7
20090301|2009-01-27 01:30,27,4.452,4.46,4.448,4.46,9
20090301|2009-01-27 02:00,27,4.46,4.465,4.45,4.45,13
20090301|2009-01-27 02:30,27,4.449,4.45,4.447,4.447,10
20090301|2009-01-27 03:00,27,4.45,4.466,4.447,4.451,22
20090301|2009-01-27 03:30,27,4.466,4.47,4.46,4.46,15
20090301|2009-01-27 04:00,27,4.469,4.471,4.447,4.464,30
20090301|2009-01-27 04:30,27,4.464,4.471,4.46,4.462,39
20090301|2009-01-27 05:00,27,4.455,4.463,4.45,4.463,46
20090301|2009-01-27 05:30,27,4.461,4.461,4.437,4.452,24
20090301|2009-01-27 06:00,27,4.444,4.458,4.431,4.455,62
20090301|2009-01-27 06:30,27,4.451,4.463,4.445,4.46,112
20090301|2009-01-27 07:00,27,4.46,4.51,4.46,4.501,288
20090301|2009-01-27 07:30,27,4.495,4.505,4.465,4.487,400
20090301|2009-01-27 08:00,27,4.482,4.556,4.46,4.522,2515
20090301|2009-01-27 08:30,27,4.524,4.53,4.476,4.488,2093
20090301|2009-01-27 09:00,27,4.485,4.501,4.44,4.462,1923
20090301|2009-01-27 09:30,27,4.463,4.485,4.447,4.478,1102
20090301|2009-01-27 10:00,27,4.48,4.48,4.434,4.442,1024
20090301|2009-01-27 10:30,27,4.445,4.46,4.422,4.453,1068
20090301|2009-01-27 11:00,27,4.455,4.458,4.438,4.447,517
20090301|2009-01-27 11:30,27,4.448,4.459,4.427,4.446,745
20090301|2009-01-27 12:00,27,4.448,4.46,4.439,4.44,908
20090301|2009-01-27 12:30,27,4.437,4.455,4.429,4.435,1183
20090301|2009-01-27 13:00,27,4.432,4.457,4.427,4.44,2660
20090301|2009-01-27 13:30,27,4.44,4.45,4.425,4.44,832
20090301|2009-01-27 14:00,27,4.445,4.46,4.443,4.447,154
20090301|2009-01-27 14:30,27,4.444,4.451,4.437,4.442,139
20090301|2009-01-27 15:00,27,4.44,4.445,4.433,4.438,115
20090301|2009-01-27 15:30,27,4.443,4.45,4.439,4.45,12
20090301|2009-01-27 16:00,27,4.445,4.445,4.445,4.445,5
20090301|2009-01-27 17:00,28,4.406,4.45,4.406,4.45,74
20090301|2009-01-27 17:30,28,4.452,4.491,4.452,4.491,32
20090301|2009-01-27 18:00,28,4.491,4.495,4.491,4.495,5
20090301|2009-01-27 18:30,28,4.483,4.492,4.483,4.492,6
20090301|2009-01-27 19:00,28,4.492,4.492,4.455,4.455,20
20090301|2009-01-27 19:30,28,4.468,4.468,4.468,4.468,1
20090301|2009-01-27 20:00,28,4.456,4.456,4.452,4.452,13
20090301|2009-01-27 20:30,28,4.451,4.451,4.451,4.451,6
20090301|2009-01-27 21:00,28,4.455,4.459,4.455,4.459,2
20090301|2009-01-27 21:30,28,4.464,4.471,4.455,4.455,40
20090301|2009-01-27 22:00,28,4.455,4.455,4.455,4.455,1
20090301|2009-01-27 22:30,28,4.47,4.472,4.47,4.472,5
20090301|2009-01-27 23:00,28,4.462,4.462,4.461,4.461,2
20090301|2009-01-28 01:00,28,4.47,4.47,4.47,4.47,1
20090301|2009-01-28 01:30,28,4.46,4.46,4.46,4.46,1
20090301|2009-01-28 02:00,28,4.46,4.46,4.46,4.46,6
20090301|2009-01-28 02:30,28,4.465,4.465,4.452,4.454,19
20090301|2009-01-28 03:00,28,4.454,4.457,4.45,4.457,20
20090301|2009-01-28 03:30,28,4.457,4.46,4.457,4.458,26
20090301|2009-01-28 04:00,28,4.458,4.458,4.444,4.45,38
20090301|2009-01-28 04:30,28,4.458,4.46,4.444,4.446,25
20090301|2009-01-28 05:00,28,4.444,4.464,4.444,4.45,67
20090301|2009-01-28 05:30,28,4.45,4.45,4.444,4.449,37
20090301|2009-01-28 06:00,28,4.448,4.448,4.415,4.429,96
20090301|2009-01-28 06:30,28,4.429,4.433,4.416,4.424,87
20090301|2009-01-28 07:00,28,4.424,4.477,4.416,4.471,692
20090301|2009-01-28 07:30,28,4.476,4.537,4.472,4.513,882
20090301|2009-01-28 08:00,28,4.513,4.596,4.488,4.512,4741
20090301|2009-01-28 08:30,28,4.51,4.523,4.468,4.522,3351
20090301|2009-01-28 09:00,28,4.52,4.524,4.44,4.448,2170
20090301|2009-01-28 09:30,28,4.448,4.511,4.435,4.47,2685
20090301|2009-01-28 10:00,28,4.47,4.483,4.369,4.391,4152
20090301|2009-01-28 10:30,28,4.389,4.4,4.361,4.396,3543
20090301|2009-01-28 11:00,28,4.396,4.445,4.389,4.423,2059
20090301|2009-01-28 11:30,28,4.422,4.425,4.405,4.412,1086
20090301|2009-01-28 12:00,28,4.411,4.418,4.355,4.403,2511
20090301|2009-01-28 12:30,28,4.402,4.429,4.391,4.418,1652
20090301|2009-01-28 13:00,28,4.418,4.452,4.404,4.42,7001
20090301|2009-01-28 13:30,28,4.422,4.465,4.417,4.455,1316
20090301|2009-01-28 14:00,28,4.457,4.465,4.434,4.437,229
20090301|2009-01-28 14:30,28,4.439,4.445,4.434,4.444,130
20090301|2009-01-28 15:00,28,4.443,4.451,4.432,4.435,87
20090301|2009-01-28 15:30,28,4.432,4.434,4.418,4.432,110
20090301|2009-01-28 16:00,28,4.432,4.433,4.421,4.433,51
20090301|2009-01-28 17:00,29,4.435,4.435,4.415,4.431,7
20090301|2009-01-28 17:30,29,4.43,4.458,4.43,4.458,24
20090301|2009-01-28 18:00,29,4.459,4.464,4.45,4.45,5
20090301|2009-01-28 18:30,29,4.464,4.464,4.464,4.464,1
20090301|2009-01-28 19:00,29,4.463,4.463,4.463,4.463,1
20090301|2009-01-28 19:30,29,4.44,4.444,4.44,4.44,7
20090301|2009-01-28 20:00,29,4.44,4.444,4.44,4.44,8
20090301|2009-01-28 20:30,29,4.44,4.44,4.44,4.44,3
20090301|2009-01-28 21:00,29,4.44,4.444,4.44,4.443,13
20090301|2009-01-28 21:30,29,4.441,4.441,4.44,4.44,11
20090301|2009-01-28 22:30,29,4.425,4.425,4.423,4.423,4
20090301|2009-01-28 23:00,29,4.423,4.426,4.422,4.422,15
20090301|2009-01-28 23:30,29,4.423,4.427,4.423,4.425,5
20090301|2009-01-29 00:00,29,4.423,4.426,4.422,4.426,11
20090301|2009-01-29 00:30,29,4.422,4.422,4.422,4.422,13
20090301|2009-01-29 01:30,29,4.422,4.422,4.422,4.422,3
20090301|2009-01-29 02:00,29,4.422,4.422,4.402,4.402,25
20090301|2009-01-29 02:30,29,4.403,4.404,4.401,4.404,11
20090301|2009-01-29 03:00,29,4.4,4.406,4.387,4.406,140
20090301|2009-01-29 03:30,29,4.401,4.419,4.4,4.417,31
20090301|2009-01-29 04:00,29,4.395,4.416,4.38,4.385,42
20090301|2009-01-29 04:30,29,4.376,4.391,4.366,4.376,84
20090301|2009-01-29 05:00,29,4.379,4.382,4.359,4.36,133
20090301|2009-01-29 05:30,29,4.365,4.385,4.363,4.382,100
20090301|2009-01-29 06:00,29,4.376,4.393,4.376,4.393,42
20090301|2009-01-29 06:30,29,4.393,4.44,4.393,4.437,368
20090301|2009-01-29 07:00,29,4.43,4.474,4.429,4.463,653
20090301|2009-01-29 07:30,29,4.461,4.461,4.428,4.437,944
20090301|2009-01-29 08:00,29,4.437,4.492,4.421,4.484,2694
20090301|2009-01-29 08:30,29,4.485,4.52,4.471,4.504,3923
20090301|2009-01-29 09:00,29,4.504,4.506,4.476,4.489,2348
20090301|2009-01-29 09:30,29,4.499,4.57,4.421,4.427,8644
20090301|2009-01-29 10:00,29,4.426,4.475,4.411,4.45,3692
20090301|2009-01-29 10:30,29,4.449,4.452,4.427,4.428,1908
20090301|2009-01-29 11:00,29,4.429,4.477,4.414,4.446,1984
20090301|2009-01-29 11:30,29,4.449,4.486,4.427,4.435,1666
20090301|2009-01-29 12:00,29,4.437,4.474,4.435,4.468,687
20090301|2009-01-29 12:30,29,4.468,4.52,4.468,4.51,2219
20090301|2009-01-29 13:00,29,4.507,4.6,4.505,4.598,7468
20090301|2009-01-29 13:30,29,4.598,4.648,4.577,4.637,2112
20090301|2009-01-29 14:00,29,4.637,4.64,4.59,4.593,755
20090301|2009-01-29 14:30,29,4.596,4.602,4.566,4.572,544
20090301|2009-01-29 15:00,29,4.572,4.589,4.561,4.589,154
20090301|2009-01-29 15:30,29,4.591,4.62,4.585,4.606,129
20090301|2009-01-29 16:00,29,4.605,4.622,4.596,4.612,39
20090301|2009-01-29 17:30,30,4.607,4.607,4.591,4.606,12
20090301|2009-01-29 18:00,30,4.591,4.604,4.585,4.597,20
20090301|2009-01-29 18:30,30,4.584,4.584,4.57,4.571,9
20090301|2009-01-29 19:00,30,4.586,4.586,4.586,4.586,1
20090301|2009-01-29 19:30,30,4.59,4.649,4.59,4.641,34
20090301|2009-01-29 20:00,30,4.622,4.633,4.587,4.587,53
20090301|2009-01-29 20:30,30,4.602,4.608,4.597,4.597,3
20090301|2009-01-29 21:00,30,4.597,4.597,4.597,4.597,1
20090301|2009-01-29 22:00,30,4.597,4.597,4.574,4.575,77
20090301|2009-01-29 22:30,30,4.574,4.575,4.555,4.555,43
20090301|2009-01-29 23:00,30,4.556,4.56,4.556,4.56,4
20090301|2009-01-29 23:30,30,4.561,4.561,4.561,4.561,2
20090301|2009-01-30 00:30,30,4.556,4.565,4.556,4.565,3
20090301|2009-01-30 01:00,30,4.565,4.565,4.565,4.565,1
20090301|2009-01-30 01:30,30,4.565,4.565,4.565,4.565,2
20090301|2009-01-30 02:30,30,4.569,4.569,4.557,4.568,6
20090301|2009-01-30 03:00,30,4.569,4.569,4.569,4.569,1
20090301|2009-01-30 03:30,30,4.556,4.568,4.555,4.557,21
20090301|2009-01-30 04:00,30,4.557,4.558,4.554,4.557,15
20090301|2009-01-30 04:30,30,4.562,4.569,4.562,4.569,4
20090301|2009-01-30 05:00,30,4.569,4.569,4.563,4.563,17
20090301|2009-01-30 05:30,30,4.569,4.571,4.569,4.571,7
20090301|2009-01-30 06:00,30,4.555,4.563,4.527,4.536,29
20090301|2009-01-30 06:30,30,4.542,4.556,4.502,4.555,385
20090301|2009-01-30 07:00,30,4.555,4.571,4.551,4.554,551
20090301|2009-01-30 07:30,30,4.555,4.661,4.555,4.624,1925
20090301|2009-01-30 08:00,30,4.624,4.625,4.577,4.586,3982
20090301|2009-01-30 08:30,30,4.587,4.593,4.516,4.521,3804
20090301|2009-01-30 09:00,30,4.521,4.541,4.43,4.439,8021
20090301|2009-01-30 09:30,30,4.44,4.478,4.421,4.425,3710
20090301|2009-01-30 10:00,30,4.424,4.468,4.41,4.435,3602
20090301|2009-01-30 10:30,30,4.435,4.46,4.382,4.394,5035
20090301|2009-01-30 11:00,30,4.394,4.418,4.378,4.412,2164
20090301|2009-01-30 11:30,30,4.41,4.47,4.409,4.461,1877
20090301|2009-01-30 12:00,30,4.461,4.468,4.403,4.406,1871
20090301|2009-01-30 12:30,30,4.406,4.414,4.366,4.404,2258
20090301|2009-01-30 13:00,30,4.404,4.436,4.396,4.415,3799
20090301|2009-01-30 13:30,30,4.414,4.418,4.392,4.398,1037
20090301|2009-01-30 14:00,30,4.395,4.407,4.386,4.392,290
20090301|2009-01-30 14:30,30,4.394,4.407,4.383,4.386,283
20090301|2009-01-30 15:00,30,4.386,4.394,4.378,4.384,72
20090301|2009-01-30 15:30,30,4.393,4.404,4.388,4.395,34
20090301|2009-01-30 16:00,30,4.394,4.408,4.379,4.408,31
20090301|2009-02-01 17:00,2,4.315,4.33,4.29,4.31,174
20090301|2009-02-01 17:30,2,4.31,4.32,4.31,4.312,15
20090301|2009-02-01 18:00,2,4.314,4.321,4.301,4.316,25
20090301|2009-02-01 18:30,2,4.31,4.315,4.31,4.31,11
20090301|2009-02-01 19:00,2,4.318,4.33,4.301,4.33,46
20090301|2009-02-01 19:30,2,4.332,4.345,4.327,4.327,18
20090301|2009-02-01 20:00,2,4.33,4.33,4.321,4.325,10
20090301|2009-02-01 20:30,2,4.34,4.34,4.323,4.323,2
20090301|2009-02-01 21:00,2,4.321,4.33,4.321,4.329,17
20090301|2009-02-01 21:30,2,4.324,4.324,4.315,4.315,30
20090301|2009-02-01 22:00,2,4.31,4.319,4.304,4.304,4
20090301|2009-02-01 22:30,2,4.309,4.316,4.299,4.31,43
20090301|2009-02-01 23:00,2,4.31,4.33,4.31,4.33,4
20090301|2009-02-01 23:30,2,4.329,4.329,4.322,4.322,2
20090301|2009-02-02 00:00,2,4.33,4.33,4.308,4.308,2
20090301|2009-02-02 00:30,2,4.322,4.323,4.311,4.311,4
20090301|2009-02-02 01:00,2,4.31,4.31,4.299,4.3,21
20090301|2009-02-02 01:30,2,4.31,4.32,4.31,4.32,6
20090301|2009-02-02 02:00,2,4.32,4.32,4.31,4.31,22
20090301|2009-02-02 02:30,2,4.313,4.313,4.31,4.313,8
20090301|2009-02-02 03:00,2,4.31,4.315,4.31,4.315,5
20090301|2009-02-02 03:30,2,4.315,4.315,4.314,4.314,2
20090301|2009-02-02 04:00,2,4.317,4.317,4.309,4.309,25
20090301|2009-02-02 04:30,2,4.307,4.31,4.3,4.304,53
20090301|2009-02-02 05:00,2,4.303,4.304,4.3,4.302,65
20090301|2009-02-02 05:30,2,4.302,4.308,4.299,4.3,43
20090301|2009-02-02 06:00,2,4.3,4.307,4.292,4.292,152
20090301|2009-02-02 06:30,2,4.291,4.315,4.28,4.29,266
20090301|2009-02-02 07:00,2,4.29,4.329,4.29,4.313,445
20090301|2009-02-02 07:30,2,4.315,4.345,4.308,4.312,1381
20090301|2009-02-02 08:00,2,4.313,4.35,4.29,4.33,4182
20090301|2009-02-02 08:30,2,4.33,4.406,4.322,4.365,3875
20090301|2009-02-02 09:00,2,4.365,4.474,4.365,4.47,4567
20090301|2009-02-02 09:30,2,4.471,4.49,4.429,4.443,4062
20090301|2009-02-02 10:00,2,4.444,4.534,4.434,4.523,4560
20090301|2009-02-02 10:30,2,4.523,4.639,4.519,4.578,9005
20090301|2009-02-02 11:00,2,4.579,4.637,4.564,4.601,3765
20090301|2009-02-02 11:30,2,4.601,4.653,4.594,4.622,3123
20090301|2009-02-02 12:00,2,4.621,4.637,4.586,4.595,2450
20090301|2009-02-02 12:30,2,4.595,4.669,4.586,4.615,4043
20090301|2009-02-02 13:00,2,4.615,4.661,4.544,4.549,4820
20090301|2009-02-02 13:30,2,4.549,4.576,4.544,4.567,1166
20090301|2009-02-02 14:00,2,4.567,4.585,4.565,4.568,450
20090301|2009-02-02 14:30,2,4.578,4.597,4.575,4.586,221
20090301|2009-02-02 15:00,2,4.588,4.59,4.579,4.583,77
20090301|2009-02-02 15:30,2,4.589,4.603,4.583,4.594,33
20090301|2009-02-02 16:00,2,4.594,4.594,4.566,4.57,7
20090301|2009-02-02 17:00,3,4.59,4.602,4.573,4.574,10
20090301|2009-02-02 17:30,3,4.571,4.62,4.571,4.61,18
20090301|2009-02-02 18:30,3,4.564,4.564,4.564,4.564,6
20090301|2009-02-02 19:00,3,4.601,4.608,4.586,4.588,6
20090301|2009-02-02 19:30,3,4.586,4.615,4.566,4.576,51
20090301|2009-02-02 20:00,3,4.585,4.585,4.585,4.585,1
20090301|2009-02-02 20:30,3,4.615,4.624,4.615,4.619,39
20090301|2009-02-02 21:30,3,4.607,4.607,4.607,4.607,4
20090301|2009-02-02 22:00,3,4.605,4.607,4.6,4.6,7
20090301|2009-02-02 22:30,3,4.592,4.592,4.592,4.592,2
20090301|2009-02-02 23:00,3,4.58,4.58,4.58,4.58,6
20090301|2009-02-02 23:30,3,4.587,4.587,4.587,4.587,1
20090301|2009-02-03 00:30,3,4.587,4.587,4.587,4.587,1
20090301|2009-02-03 01:00,3,4.587,4.587,4.586,4.586,3
20090301|2009-02-03 01:30,3,4.589,4.59,4.589,4.59,3
20090301|2009-02-03 02:00,3,4.586,4.589,4.584,4.589,16
20090301|2009-02-03 02:30,3,4.586,4.588,4.586,4.588,2
20090301|2009-02-03 03:00,3,4.591,4.616,4.591,4.61,19
20090301|2009-02-03 03:30,3,4.607,4.607,4.607,4.607,1
20090301|2009-02-03 04:00,3,4.607,4.607,4.6,4.6,2
20090301|2009-02-03 04:30,3,4.586,4.59,4.565,4.565,61
20090301|2009-02-03 05:00,3,4.566,4.585,4.557,4.58,108
20090301|2009-02-03 05:30,3,4.58,4.58,4.52,4.54,53
20090301|2009-02-03 06:00,3,4.545,4.595,4.542,4.59,163
20090301|2009-02-03 06:30,3,4.583,4.615,4.578,4.615,395
20090301|2009-02-03 07:00,3,4.61,4.625,4.577,4.599,442
20090301|2009-02-03 07:30,3,4.593,4.728,4.59,4.712,3484
20090301|2009-02-03 08:00,3,4.714,4.715,4.566,4.601,6030
20090301|2009-02-03 08:30,3,4.597,4.634,4.512,4.539,5246
20090301|2009-02-03 09:00,3,4.54,4.557,4.432,4.452,7255
20090301|2009-02-03 09:30,3,4.452,4.494,4.41,4.45,5385
20090301|2009-02-03 10:00,3,4.449,4.467,4.424,4.433,3188
20090301|2009-02-03 10:30,3,4.433,4.436,4.383,4.393,4318
20090301|2009-02-03 11:00,3,4.393,4.423,4.36,4.419,3459
20090301|2009-02-03 11:30,3,4.418,4.465,4.417,4.43,1263
20090301|2009-02-03 12:00,3,4.43,4.473,4.426,4.451,928
20090301|2009-02-03 12:30,3,4.453,4.506,4.427,4.445,2600
20090301|2009-02-03 13:00,3,4.448,4.532,4.436,4.524,3123
20090301|2009-02-03 13:30,3,4.526,4.532,4.509,4.516,893
20090301|2009-02-03 14:00,3,4.518,4.527,4.5,4.524,352
20090301|2009-02-03 14:30,3,4.524,4.525,4.502,4.505,232
20090301|2009-02-03 15:00,3,4.507,4.534,4.502,4.528,93
20090301|2009-02-03 15:30,3,4.524,4.538,4.518,4.529,66
20090301|2009-02-03 16:00,3,4.53,4.536,4.53,4.53,4
20090301|2009-02-03 17:00,4,4.527,4.54,4.526,4.526,5
20090301|2009-02-03 17:30,4,4.525,4.53,4.51,4.51,22
20090301|2009-02-03 18:00,4,4.515,4.515,4.495,4.498,11
20090301|2009-02-03 18:30,4,4.504,4.504,4.504,4.504,2
20090301|2009-02-03 19:00,4,4.496,4.5,4.496,4.5,2
20090301|2009-02-03 19:30,4,4.503,4.505,4.496,4.496,7
20090301|2009-02-03 20:00,4,4.509,4.509,4.509,4.509,1
20090301|2009-02-03 20:30,4,4.514,4.514,4.498,4.498,3
20090301|2009-02-03 21:30,4,4.509,4.524,4.508,4.508,18
20090301|2009-02-03 22:30,4,4.51,4.515,4.502,4.51,38
20090301|2009-02-03 23:00,4,4.5,4.511,4.5,4.5,9
20090301|2009-02-03 23:30,4,4.507,4.507,4.493,4.5,3
20090301|2009-02-04 01:00,4,4.493,4.508,4.493,4.496,15
20090301|2009-02-04 01:30,4,4.506,4.51,4.497,4.497,4
20090301|2009-02-04 02:30,4,4.492,4.504,4.492,4.494,3
20090301|2009-02-04 03:30,4,4.492,4.492,4.491,4.492,19
20090301|2009-02-04 04:00,4,4.49,4.497,4.484,4.49,54
20090301|2009-02-04 04:30,4,4.5,4.521,4.49,4.513,16
20090301|2009-02-04 05:00,4,4.513,4.546,4.497,4.535,86
20090301|2009-02-04 05:30,4,4.532,4.555,4.53,4.53,110
20090301|2009-02-04 06:00,4,4.523,4.575,4.523,4.551,126
20090301|2009-02-04 06:30,4,4.56,4.579,4.553,4.562,170
20090301|2009-02-04 07:00,4,4.569,4.573,4.522,4.526,410
20090301|2009-02-04 07:30,4,4.525,4.549,4.511,4.527,694
20090301|2009-02-04 08:00,4,4.533,4.595,4.533,4.541,3713
20090301|2009-02-04 08:30,4,4.542,4.618,4.541,4.606,3664
20090301|2009-02-04 09:00,4,4.605,4.642,4.588,4.625,4572
20090301|2009-02-04 09:30,4,4.625,4.683,4.589,4.652,6193
20090301|2009-02-04 10:00,4,4.655,4.72,4.635,4.682,5912
20090301|2009-02-04 10:30,4,4.683,4.699,4.65,4.688,3048
20090301|2009-02-04 11:00,4,4.688,4.696,4.603,4.645,3446
20090301|2009-02-04 11:30,4,4.643,4.673,4.628,4.67,807
20090301|2009-02-04 12:00,4,4.672,4.685,4.643,4.668,1700
20090301|2009-02-04 12:30,4,4.665,4.665,4.562,4.576,4348
20090301|2009-02-04 13:00,4,4.572,4.647,4.572,4.587,4205
20090301|2009-02-04 13:30,4,4.591,4.621,4.588,4.62,889
20090301|2009-02-04 14:00,4,4.622,4.628,4.614,4.62,168
20090301|2009-02-04 14:30,4,4.62,4.64,4.615,4.628,258
20090301|2009-02-04 15:00,4,4.629,4.639,4.621,4.633,28
20090301|2009-02-04 15:30,4,4.634,4.639,4.625,4.625,116
20090301|2009-02-04 16:00,4,4.624,4.636,4.624,4.627,21
20090301|2009-02-04 17:00,5,4.627,4.63,4.627,4.63,5
20090301|2009-02-04 17:30,5,4.63,4.63,4.625,4.625,3
20090301|2009-02-04 18:00,5,4.621,4.621,4.618,4.618,8
20090301|2009-02-04 18:30,5,4.618,4.644,4.618,4.644,100
20090301|2009-02-04 19:00,5,4.64,4.64,4.632,4.632,3
20090301|2009-02-04 19:30,5,4.645,4.645,4.645,4.645,6
20090301|2009-02-04 20:00,5,4.645,4.655,4.645,4.655,11
20090301|2009-02-04 20:30,5,4.645,4.645,4.639,4.645,16
20090301|2009-02-04 21:00,5,4.645,4.659,4.638,4.644,26
20090301|2009-02-04 21:30,5,4.645,4.645,4.64,4.645,13
20090301|2009-02-04 22:00,5,4.64,4.65,4.638,4.65,13
20090301|2009-02-04 22:30,5,4.654,4.66,4.65,4.66,42
20090301|2009-02-04 23:00,5,4.66,4.66,4.649,4.655,14
20090301|2009-02-04 23:30,5,4.657,4.657,4.646,4.647,5
20090301|2009-02-05 00:00,5,4.646,4.649,4.646,4.649,3
20090301|2009-02-05 01:00,5,4.646,4.646,4.646,4.646,1
20090301|2009-02-05 01:30,5,4.646,4.646,4.646,4.646,1
20090301|2009-02-05 02:00,5,4.641,4.645,4.641,4.645,10
20090301|2009-02-05 02:30,5,4.645,4.645,4.645,4.645,2
20090301|2009-02-05 03:00,5,4.645,4.65,4.645,4.65,9
20090301|2009-02-05 03:30,5,4.643,4.643,4.643,4.643,1
20090301|2009-02-05 04:00,5,4.644,4.651,4.641,4.644,25
20090301|2009-02-05 04:30,5,4.654,4.656,4.639,4.649,70
20090301|2009-02-05 05:00,5,4.647,4.66,4.646,4.66,24
20090301|2009-02-05 05:30,5,4.66,4.667,4.66,4.666,31
20090301|2009-02-05 06:00,5,4.667,4.678,4.626,4.637,229
20090301|2009-02-05 06:30,5,4.635,4.664,4.626,4.66,268
20090301|2009-02-05 07:00,5,4.661,4.697,4.651,4.675,376
20090301|2009-02-05 07:30,5,4.672,4.676,4.61,4.641,1297
20090301|2009-02-05 08:00,5,4.641,4.679,4.611,4.619,2528
20090301|2009-02-05 08:30,5,4.618,4.618,4.548,4.566,3691
20090301|2009-02-05 09:00,5,4.565,4.588,4.51,4.551,4024
20090301|2009-02-05 09:30,5,4.552,4.679,4.544,4.625,8739
20090301|2009-02-05 10:00,5,4.627,4.659,4.616,4.658,2611
20090301|2009-02-05 10:30,5,4.657,4.665,4.608,4.63,3109
20090301|2009-02-05 11:00,5,4.631,4.675,4.625,4.662,1631
20090301|2009-02-05 11:30,5,4.663,4.71,4.658,4.685,5311
20090301|2009-02-05 12:00,5,4.683,4.742,4.683,4.701,5112
20090301|2009-02-05 12:30,5,4.705,4.725,4.658,4.685,2738
20090301|2009-02-05 13:00,5,4.684,4.691,4.638,4.641,4150
20090301|2009-02-05 13:30,5,4.641,4.66,4.641,4.643,789
20090301|2009-02-05 14:00,5,4.643,4.658,4.641,4.653,329
20090301|2009-02-05 14:30,5,4.651,4.658,4.65,4.651,89
20090301|2009-02-05 15:00,5,4.653,4.66,4.65,4.659,81
20090301|2009-02-05 15:30,5,4.66,4.662,4.65,4.66,22
20090301|2009-02-05 16:00,5,4.66,4.662,4.648,4.648,11
20090301|2009-02-05 17:00,6,4.655,4.662,4.648,4.648,25
20090301|2009-02-05 17:30,6,4.645,4.645,4.621,4.628,12
20090301|2009-02-05 18:00,6,4.639,4.64,4.639,4.64,10
20090301|2009-02-05 18:30,6,4.643,4.643,4.632,4.632,3
20090301|2009-02-05 19:00,6,4.638,4.638,4.638,4.638,1
20090301|2009-02-05 19:30,6,4.642,4.645,4.642,4.645,9
20090301|2009-02-05 20:00,6,4.65,4.677,4.65,4.67,8
20090301|2009-02-05 20:30,6,4.65,4.65,4.65,4.65,1
20090301|2009-02-05 21:00,6,4.65,4.65,4.65,4.65,5
20090301|2009-02-05 21:30,6,4.65,4.65,4.65,4.65,2
20090301|2009-02-05 22:00,6,4.642,4.642,4.642,4.642,8
20090301|2009-02-05 22:30,6,4.648,4.65,4.648,4.65,4
20090301|2009-02-05 23:00,6,4.658,4.664,4.621,4.64,22
20090301|2009-02-05 23:30,6,4.652,4.652,4.62,4.63,16
20090301|2009-02-06 00:00,6,4.636,4.637,4.636,4.637,2
20090301|2009-02-06 00:30,6,4.635,4.635,4.635,4.635,1
20090301|2009-02-06 01:00,6,4.633,4.633,4.633,4.633,2
20090301|2009-02-06 01:30,6,4.627,4.631,4.627,4.631,2
20090301|2009-02-06 02:00,6,4.626,4.628,4.626,4.628,4
20090301|2009-02-06 02:30,6,4.627,4.627,4.61,4.61,3
20090301|2009-02-06 03:00,6,4.617,4.617,4.609,4.615,14
20090301|2009-02-06 03:30,6,4.63,4.638,4.63,4.638,2
20090301|2009-02-06 04:00,6,4.622,4.622,4.622,4.622,1
20090301|2009-02-06 04:30,6,4.626,4.626,4.626,4.626,1
20090301|2009-02-06 05:00,6,4.63,4.63,4.6,4.6,28
20090301|2009-02-06 05:30,6,4.605,4.626,4.6,4.626,16
20090301|2009-02-06 06:00,6,4.626,4.626,4.595,4.61,90
20090301|2009-02-06 06:30,6,4.61,4.616,4.556,4.58,283
20090301|2009-02-06 07:00,6,4.578,4.597,4.557,4.574,344
20090301|2009-02-06 07:30,6,4.576,4.62,4.555,4.571,1293
20090301|2009-02-06 08:00,6,4.572,4.579,4.522,4.536,4265
20090301|2009-02-06 08:30,6,4.537,4.588,4.534,4.583,3085
20090301|2009-02-06 09:00,6,4.58,4.65,4.569,4.638,3846
20090301|2009-02-06 09:30,6,4.639,4.659,4.614,4.636,3307
20090301|2009-02-06 10:00,6,4.635,4.652,4.625,4.65,1640
20090301|2009-02-06 10:30,6,4.651,4.66,4.581,4.608,3088
20090301|2009-02-06 11:00,6,4.606,4.637,4.606,4.611,876
20090301|2009-02-06 11:30,6,4.61,4.65,4.61,4.643,647
20090301|2009-02-06 12:00,6,4.645,4.716,4.636,4.703,4068
20090301|2009-02-06 12:30,6,4.707,4.807,4.707,4.753,7370
20090301|2009-02-06 13:00,6,4.751,4.789,4.714,4.77,6220
20090301|2009-02-06 13:30,6,4.771,4.779,4.761,4.771,769
20090301|2009-02-06 14:00,6,4.77,4.79,4.765,4.79,281
20090301|2009-02-06 14:30,6,4.788,4.803,4.787,4.799,217
20090301|2009-02-06 15:00,6,4.799,4.82,4.795,4.81,159
20090301|2009-02-06 15:30,6,4.813,4.835,4.813,4.828,100
20090301|2009-02-06 16:00,6,4.828,4.837,4.828,4.829,25
20090301|2009-02-08 17:00,9,4.77,4.792,4.69,4.703,253
20090301|2009-02-08 17:30,9,4.708,4.744,4.708,4.735,72
20090301|2009-02-08 18:00,9,4.739,4.78,4.739,4.779,70
20090301|2009-02-08 18:30,9,4.779,4.807,4.775,4.784,92
20090301|2009-02-08 19:00,9,4.782,4.795,4.781,4.795,31
20090301|2009-02-08 19:30,9,4.798,4.799,4.643,4.67,754
20090301|2009-02-08 20:00,9,4.67,4.721,4.66,4.721,173
20090301|2009-02-08 20:30,9,4.724,4.74,4.7,4.719,84
20090301|2009-02-08 21:00,9,4.722,4.724,4.715,4.715,17
20090301|2009-02-08 21:30,9,4.715,4.72,4.708,4.72,13
20090301|2009-02-08 22:00,9,4.712,4.719,4.71,4.71,4
20090301|2009-02-08 22:30,9,4.712,4.729,4.712,4.729,16
20090301|2009-02-08 23:00,9,4.729,4.729,4.717,4.72,7
20090301|2009-02-08 23:30,9,4.729,4.735,4.729,4.729,3
20090301|2009-02-09 00:00,9,4.725,4.725,4.725,4.725,1
20090301|2009-02-09 00:30,9,4.721,4.723,4.713,4.713,4
20090301|2009-02-09 01:30,9,4.705,4.705,4.705,4.705,1
20090301|2009-02-09 02:00,9,4.704,4.71,4.676,4.68,47
20090301|2009-02-09 02:30,9,4.688,4.691,4.678,4.689,17
20090301|2009-02-09 03:00,9,4.689,4.692,4.681,4.681,20
20090301|2009-02-09 03:30,9,4.687,4.705,4.687,4.688,35
20090301|2009-02-09 04:00,9,4.695,4.696,4.691,4.696,25
20090301|2009-02-09 04:30,9,4.696,4.71,4.696,4.707,21
20090301|2009-02-09 05:00,9,4.701,4.707,4.695,4.707,54
20090301|2009-02-09 05:30,9,4.703,4.715,4.674,4.685,43
20090301|2009-02-09 06:00,9,4.681,4.681,4.661,4.671,293
20090301|2009-02-09 06:30,9,4.674,4.68,4.655,4.676,573
20090301|2009-02-09 07:00,9,4.676,4.73,4.651,4.72,691
20090301|2009-02-09 07:30,9,4.717,4.72,4.679,4.68,999
20090301|2009-02-09 08:00,9,4.687,4.758,4.638,4.742,5054
20090301|2009-02-09 08:30,9,4.743,4.851,4.743,4.839,6698
20090301|2009-02-09 09:00,9,4.838,4.859,4.784,4.85,3415
20090301|2009-02-09 09:30,9,4.85,4.875,4.818,4.864,2795
20090301|2009-02-09 10:00,9,4.863,4.864,4.806,4.809,3647
20090301|2009-02-09 10:30,9,4.81,4.86,4.801,4.805,2052
20090301|2009-02-09 11:00,9,4.804,4.809,4.748,4.75,2654
20090301|2009-02-09 11:30,9,4.75,4.789,4.734,4.783,2519
20090301|2009-02-09 12:00,9,4.785,4.81,4.766,4.773,1098
20090301|2009-02-09 12:30,9,4.774,4.86,4.774,4.856,4376
20090301|2009-02-09 13:00,9,4.855,4.88,4.788,4.797,5866
20090301|2009-02-09 13:30,9,4.798,4.812,4.78,4.79,822
20090301|2009-02-09 14:00,9,4.792,4.796,4.779,4.796,246
20090301|2009-02-09 14:30,9,4.794,4.815,4.791,4.802,253
20090301|2009-02-09 15:00,9,4.808,4.826,4.808,4.815,131
20090301|2009-02-09 15:30,9,4.818,4.821,4.809,4.815,61
20090301|2009-02-09 16:00,9,4.815,4.828,4.815,4.815,31
20090301|2009-02-09 17:00,10,4.816,4.816,4.8,4.804,36
20090301|2009-02-09 17:30,10,4.803,4.81,4.803,4.81,11
20090301|2009-02-09 18:00,10,4.824,4.827,4.824,4.827,4
20090301|2009-02-09 18:30,10,4.82,4.849,4.82,4.822,26
20090301|2009-02-09 19:00,10,4.82,4.82,4.82,4.82,3
20090301|2009-02-09 19:30,10,4.814,4.814,4.8,4.807,5
20090301|2009-02-09 20:30,10,4.8,4.8,4.79,4.79,24
20090301|2009-02-09 21:00,10,4.786,4.79,4.786,4.79,2
20090301|2009-02-09 22:00,10,4.795,4.805,4.795,4.805,7
20090301|2009-02-09 22:30,10,4.796,4.798,4.776,4.776,34
20090301|2009-02-09 23:00,10,4.77,4.77,4.77,4.77,3
20090301|2009-02-09 23:30,10,4.77,4.77,4.77,4.77,1
20090301|2009-02-10 00:00,10,4.78,4.78,4.78,4.78,5
20090301|2009-02-10 00:30,10,4.78,4.785,4.78,4.785,2
20090301|2009-02-10 01:00,10,4.78,4.78,4.779,4.779,2
20090301|2009-02-10 01:30,10,4.775,4.781,4.763,4.763,10
20090301|2009-02-10 02:00,10,4.765,4.768,4.757,4.759,16
20090301|2009-02-10 02:30,10,4.758,4.758,4.758,4.758,2
20090301|2009-02-10 03:00,10,4.757,4.757,4.757,4.757,2
20090301|2009-02-10 03:30,10,4.761,4.77,4.758,4.758,4
20090301|2009-02-10 04:00,10,4.759,4.775,4.758,4.758,9
20090301|2009-02-10 04:30,10,4.775,4.805,4.775,4.805,31
20090301|2009-02-10 05:00,10,4.805,4.81,4.789,4.789,19
20090301|2009-02-10 05:30,10,4.809,4.82,4.806,4.82,81
20090301|2009-02-10 06:00,10,4.819,4.825,4.805,4.805,162
20090301|2009-02-10 06:30,10,4.804,4.819,4.78,4.805,168
20090301|2009-02-10 07:00,10,4.804,4.836,4.757,4.808,737
20090301|2009-02-10 07:30,10,4.808,4.809,4.771,4.785,675
20090301|2009-02-10 08:00,10,4.786,4.867,4.775,4.837,3968
20090301|2009-02-10 08:30,10,4.838,4.844,4.776,4.799,3504
20090301|2009-02-10 09:00,10,4.8,4.816,4.72,4.737,3782
20090301|2009-02-10 09:30,10,4.738,4.75,4.661,4.69,6000
20090301|2009-02-10 10:00,10,4.689,4.69,4.605,4.651,8612
20090301|2009-02-10 10:30,10,4.652,4.653,4.6,4.64,4421
20090301|2009-02-10 11:00,10,4.64,4.684,4.626,4.639,3980
20090301|2009-02-10 11:30,10,4.64,4.661,4.625,4.657,2711
20090301|2009-02-10 12:00,10,4.661,4.661,4.617,4.644,2625
20090301|2009-02-10 12:30,10,4.646,4.654,4.615,4.625,2369
20090301|2009-02-10 13:00,10,4.628,4.628,4.538,4.55,7093
20090301|2009-02-10 13:30,10,4.549,4.559,4.539,4.548,1061
20090301|2009-02-10 14:00,10,4.55,4.557,4.534,4.543,432
20090301|2009-02-10 14:30,10,4.54,4.542,4.528,4.533,180
20090301|2009-02-10 15:00,10,4.533,4.534,4.524,4.532,169
20090301|2009-02-10 15:30,10,4.524,4.53,4.521,4.528,142
20090301|2009-02-10 16:00,10,4.526,4.53,4.526,4.528,11
20090301|2009-02-10 17:00,11,4.521,4.543,4.521,4.537,19
20090301|2009-02-10 17:30,11,4.531,4.531,4.531,4.531,1
20090301|2009-02-10 18:00,11,4.531,4.531,4.52,4.525,19
20090301|2009-02-10 18:30,11,4.53,4.536,4.53,4.536,4
20090301|2009-02-10 19:00,11,4.539,4.542,4.52,4.52,40
20090301|2009-02-10 19:30,11,4.512,4.515,4.512,4.515,7
20090301|2009-02-10 20:00,11,4.515,4.515,4.515,4.515,2
20090301|2009-02-10 20:30,11,4.519,4.52,4.519,4.52,3
20090301|2009-02-10 21:00,11,4.519,4.52,4.519,4.52,10
20090301|2009-02-10 21:30,11,4.517,4.52,4.515,4.52,35
20090301|2009-02-10 22:00,11,4.517,4.52,4.517,4.52,27
20090301|2009-02-10 22:30,11,4.52,4.542,4.52,4.542,68
20090301|2009-02-10 23:00,11,4.538,4.56,4.535,4.535,71
20090301|2009-02-10 23:30,11,4.549,4.55,4.549,4.55,2
20090301|2009-02-11 00:00,11,4.55,4.55,4.545,4.545,12
20090301|2009-02-11 00:30,11,4.549,4.549,4.545,4.545,2
20090301|2009-02-11 01:00,11,4.541,4.541,4.537,4.541,28
20090301|2009-02-11 01:30,11,4.549,4.549,4.549,4.549,1
20090301|2009-02-11 02:00,11,4.541,4.55,4.538,4.538,12
20090301|2009-02-11 02:30,11,4.538,4.538,4.535,4.537,16
20090301|2009-02-11 03:00,11,4.542,4.546,4.542,4.546,34
20090301|2009-02-11 03:30,11,4.545,4.545,4.539,4.539,24
20090301|2009-02-11 04:00,11,4.537,4.54,4.536,4.54,29
20090301|2009-02-11 04:30,11,4.54,4.54,4.531,4.535,58
20090301|2009-02-11 05:00,11,4.532,4.563,4.526,4.563,299
20090301|2009-02-11 05:30,11,4.56,4.56,4.553,4.554,62
20090301|2009-02-11 06:00,11,4.554,4.573,4.554,4.571,284
20090301|2009-02-11 06:30,11,4.566,4.566,4.536,4.537,309
20090301|2009-02-11 07:00,11,4.538,4.585,4.53,4.585,562
20090301|2009-02-11 07:30,11,4.583,4.624,4.568,4.612,1678
20090301|2009-02-11 08:00,11,4.612,4.634,4.572,4.587,4106
20090301|2009-02-11 08:30,11,4.585,4.617,4.574,4.589,2491
20090301|2009-02-11 09:00,11,4.589,4.591,4.467,4.474,5999
20090301|2009-02-11 09:30,11,4.474,4.528,4.445,4.5,5786
20090301|2009-02-11 10:00,11,4.5,4.539,4.484,4.519,3375
20090301|2009-02-11 10:30,11,4.52,4.621,4.501,4.61,6912
20090301|2009-02-11 11:00,11,4.609,4.746,4.594,4.695,13843
20090301|2009-02-11 11:30,11,4.696,4.699,4.577,4.617,7449
20090301|2009-02-11 12:00,11,4.612,4.642,4.594,4.626,2195
20090301|2009-02-11 12:30,11,4.626,4.626,4.491,4.518,5535
20090301|2009-02-11 13:00,11,4.515,4.558,4.463,4.526,6108
20090301|2009-02-11 13:30,11,4.525,4.575,4.521,4.572,970
20090301|2009-02-11 14:00,11,4.572,4.579,4.566,4.57,449
20090301|2009-02-11 14:30,11,4.566,4.575,4.555,4.575,216
20090301|2009-02-11 15:00,11,4.568,4.574,4.558,4.568,76
20090301|2009-02-11 15:30,11,4.572,4.574,4.571,4.573,8
20090301|2009-02-11 16:00,11,4.573,4.62,4.573,4.601,85
20090301|2009-02-11 17:00,12,4.597,4.597,4.58,4.58,8
20090301|2009-02-11 18:00,12,4.559,4.559,4.559,4.559,2
20090301|2009-02-11 21:00,12,4.567,4.567,4.566,4.567,3
20090301|2009-02-11 21:30,12,4.574,4.585,4.574,4.574,5
20090301|2009-02-11 22:00,12,4.58,4.631,4.58,4.6,162
20090301|2009-02-11 22:30,12,4.6,4.604,4.59,4.59,17
20090301|2009-02-11 23:30,12,4.593,4.593,4.591,4.591,11
20090301|2009-02-12 00:00,12,4.591,4.591,4.572,4.572,22
20090301|2009-02-12 00:30,12,4.573,4.573,4.573,4.573,3
20090301|2009-02-12 01:00,12,4.579,4.579,4.579,4.579,1
20090301|2009-02-12 01:30,12,4.58,4.582,4.58,4.582,7
20090301|2009-02-12 02:00,12,4.582,4.582,4.577,4.577,32
20090301|2009-02-12 02:30,12,4.579,4.58,4.577,4.58,9
20090301|2009-02-12 03:00,12,4.58,4.58,4.569,4.569,62
20090301|2009-02-12 03:30,12,4.573,4.573,4.563,4.57,38
20090301|2009-02-12 04:00,12,4.565,4.565,4.561,4.563,40
20090301|2009-02-12 04:30,12,4.561,4.567,4.56,4.567,37
20090301|2009-02-12 05:00,12,4.561,4.566,4.561,4.565,14
20090301|2009-02-12 05:30,12,4.567,4.567,4.565,4.565,3
20090301|2009-02-12 06:00,12,4.562,4.591,4.562,4.591,29
20090301|2009-02-12 06:30,12,4.593,4.604,4.588,4.6,165
20090301|2009-02-12 07:00,12,4.597,4.602,4.576,4.584,293
20090301|2009-02-12 07:30,12,4.589,4.621,4.589,4.614,1228
20090301|2009-02-12 08:00,12,4.616,4.62,4.532,4.563,3615
20090301|2009-02-12 08:30,12,4.565,4.565,4.471,4.473,4587
20090301|2009-02-12 09:00,12,4.472,4.521,4.46,4.515,3665
20090301|2009-02-12 09:30,12,4.506,4.506,4.38,4.456,11158
20090301|2009-02-12 10:00,12,4.458,4.477,4.424,4.463,3452
20090301|2009-02-12 10:30,12,4.465,4.509,4.452,4.486,2751
20090301|2009-02-12 11:00,12,4.485,4.528,4.455,4.514,2805
20090301|2009-02-12 11:30,12,4.515,4.521,4.463,4.487,2114
20090301|2009-02-12 12:00,12,4.487,4.505,4.463,4.482,2005
20090301|2009-02-12 12:30,12,4.481,4.495,4.452,4.465,2808
20090301|2009-02-12 13:00,12,4.464,4.52,4.457,4.482,4144
20090301|2009-02-12 13:30,12,4.485,4.509,4.482,4.49,912
20090301|2009-02-12 14:00,12,4.49,4.502,4.489,4.5,239
20090301|2009-02-12 14:30,12,4.499,4.511,4.496,4.504,227
20090301|2009-02-12 15:00,12,4.509,4.519,4.504,4.518,134
20090301|2009-02-12 15:30,12,4.512,4.512,4.496,4.501,49
20090301|2009-02-12 16:00,12,4.498,4.498,4.493,4.493,68
20090301|2009-02-12 17:00,13,4.507,4.515,4.498,4.514,37
20090301|2009-02-12 17:30,13,4.512,4.512,4.512,4.512,2
20090301|2009-02-12 18:00,13,4.504,4.504,4.502,4.502,2
20090301|2009-02-12 18:30,13,4.519,4.519,4.514,4.519,4
20090301|2009-02-12 19:30,13,4.519,4.519,4.501,4.501,2
20090301|2009-02-12 20:00,13,4.518,4.519,4.518,4.519,8
20090301|2009-02-12 21:00,13,4.51,4.52,4.51,4.52,8
20090301|2009-02-12 21:30,13,4.52,4.52,4.51,4.51,4
20090301|2009-02-12 22:00,13,4.51,4.51,4.51,4.51,4
20090301|2009-02-12 22:30,13,4.51,4.51,4.51,4.51,2
20090301|2009-02-13 00:30,13,4.511,4.511,4.511,4.511,1
20090301|2009-02-13 01:00,13,4.5,4.505,4.499,4.499,3
20090301|2009-02-13 01:30,13,4.505,4.509,4.505,4.509,2
20090301|2009-02-13 02:00,13,4.509,4.509,4.494,4.494,21
20090301|2009-02-13 02:30,13,4.488,4.488,4.488,4.488,1
20090301|2009-02-13 03:00,13,4.488,4.488,4.488,4.488,2
20090301|2009-02-13 03:30,13,4.493,4.497,4.493,4.495,8
20090301|2009-02-13 04:00,13,4.494,4.497,4.491,4.491,18
20090301|2009-02-13 04:30,13,4.49,4.5,4.486,4.486,60
20090301|2009-02-13 05:00,13,4.49,4.496,4.488,4.493,58
20090301|2009-02-13 05:30,13,4.493,4.493,4.482,4.482,60
20090301|2009-02-13 06:00,13,4.482,4.485,4.479,4.484,49
20090301|2009-02-13 06:30,13,4.479,4.498,4.475,4.492,79
20090301|2009-02-13 07:00,13,4.492,4.515,4.49,4.51,283
20090301|2009-02-13 07:30,13,4.51,4.53,4.488,4.497,1010
20090301|2009-02-13 08:00,13,4.499,4.499,4.421,4.464,4187
20090301|2009-02-13 08:30,13,4.462,4.467,4.404,4.423,3346
20090301|2009-02-13 09:00,13,4.421,4.446,4.409,4.442,2891
20090301|2009-02-13 09:30,13,4.443,4.464,4.415,4.439,2929
20090301|2009-02-13 10:00,13,4.441,4.443,4.391,4.41,2705
20090301|2009-02-13 10:30,13,4.41,4.429,4.39,4.399,2171
20090301|2009-02-13 11:00,13,4.396,4.434,4.391,4.434,1868
20090301|2009-02-13 11:30,13,4.434,4.455,4.428,4.447,1366
20090301|2009-02-13 12:00,13,4.446,4.471,4.437,4.442,2038
20090301|2009-02-13 12:30,13,4.441,4.452,4.421,4.448,2004
20090301|2009-02-13 13:00,13,4.447,4.463,4.419,4.456,2474
20090301|2009-02-13 13:30,13,4.455,4.46,4.445,4.448,431
20090301|2009-02-13 14:00,13,4.451,4.455,4.438,4.443,212
20090301|2009-02-13 14:30,13,4.442,4.457,4.44,4.448,213
20090301|2009-02-13 15:00,13,4.447,4.455,4.443,4.448,20
20090301|2009-02-13 15:30,13,4.44,4.446,4.432,4.446,40
20090301|2009-02-13 16:00,13,4.447,4.45,4.447,4.45,7
20090301|2009-02-15 17:00,17,4.3,4.317,4.225,4.28,259
20090301|2009-02-15 17:30,17,4.28,4.286,4.265,4.282,62
20090301|2009-02-15 18:00,17,4.279,4.296,4.279,4.295,174
20090301|2009-02-15 18:30,17,4.298,4.298,4.295,4.297,50
20090301|2009-02-15 19:00,17,4.297,4.297,4.295,4.295,16
20090301|2009-02-15 19:30,17,4.297,4.302,4.29,4.29,140
20090301|2009-02-15 20:00,17,4.291,4.297,4.289,4.291,63
20090301|2009-02-15 20:30,17,4.294,4.294,4.29,4.29,7
20090301|2009-02-15 21:00,17,4.282,4.283,4.28,4.28,25
20090301|2009-02-15 21:30,17,4.289,4.292,4.289,4.289,69
20090301|2009-02-15 22:00,17,4.291,4.292,4.289,4.29,12
20090301|2009-02-15 22:30,17,4.292,4.299,4.289,4.294,36
20090301|2009-02-15 23:00,17,4.298,4.299,4.295,4.299,10
20090301|2009-02-16 00:00,17,4.299,4.299,4.294,4.299,7
20090301|2009-02-16 00:30,17,4.3,4.3,4.266,4.278,208
20090301|2009-02-16 01:00,17,4.278,4.278,4.273,4.275,6
20090301|2009-02-16 01:30,17,4.275,4.28,4.275,4.28,7
20090301|2009-02-16 02:00,17,4.281,4.281,4.28,4.281,5
20090301|2009-02-16 02:30,17,4.28,4.282,4.272,4.281,24
20090301|2009-02-16 03:00,17,4.278,4.282,4.278,4.282,31
20090301|2009-02-16 03:30,17,4.282,4.29,4.281,4.29,68
20090301|2009-02-16 04:00,17,4.29,4.294,4.286,4.293,49
20090301|2009-02-16 04:30,17,4.29,4.293,4.29,4.293,8
20090301|2009-02-16 05:00,17,4.293,4.294,4.291,4.291,34
20090301|2009-02-16 05:30,17,4.294,4.295,4.272,4.29,157
20090301|2009-02-16 06:00,17,4.29,4.298,4.287,4.295,98
20090301|2009-02-16 06:30,17,4.297,4.306,4.297,4.306,75
20090301|2009-02-16 07:00,17,4.306,4.31,4.298,4.3,103
20090301|2009-02-16 07:30,17,4.3,4.309,4.292,4.307,115
20090301|2009-02-16 08:00,17,4.304,4.322,4.304,4.311,298
20090301|2009-02-16 08:30,17,4.311,4.316,4.303,4.303,207
20090301|2009-02-16 09:00,17,4.302,4.308,4.295,4.295,128
20090301|2009-02-16 09:30,17,4.296,4.297,4.29,4.292,96
20090301|2009-02-16 10:00,17,4.297,4.3,4.291,4.3,97
20090301|2009-02-16 10:30,17,4.3,4.301,4.299,4.3,35
20090301|2009-02-16 11:00,17,4.3,4.301,4.294,4.299,56
20090301|2009-02-16 11:30,17,4.299,4.301,4.294,4.295,23
20090301|2009-02-16 12:00,17,4.296,4.298,4.29,4.298,21
20090301|2009-02-16 12:30,17,4.298,4.303,4.29,4.295,39
20090301|2009-02-16 13:00,17,4.3,4.303,4.292,4.303,64
20090301|2009-02-16 13:30,17,4.303,4.303,4.272,4.272,26
20090301|2009-02-16 14:00,17,4.306,4.306,4.306,4.306,1
20090301|2009-02-16 14:30,17,4.299,4.299,4.299,4.299,1
20090301|2009-02-16 15:30,17,4.293,4.297,4.29,4.29,8
20090301|2009-02-16 16:00,17,4.291,4.295,4.291,4.295,11
20090301|2009-02-16 17:00,17,4.285,4.299,4.285,4.295,10
20090301|2009-02-16 17:30,17,4.28,4.28,4.28,4.28,1
20090301|2009-02-16 18:00,17,4.285,4.298,4.285,4.297,25
20090301|2009-02-16 18:30,17,4.3,4.3,4.29,4.297,18
20090301|2009-02-16 19:00,17,4.293,4.3,4.293,4.294,9
20090301|2009-02-16 19:30,17,4.3,4.3,4.285,4.292,36
20090301|2009-02-16 20:00,17,4.293,4.293,4.29,4.29,3
20090301|2009-02-16 20:30,17,4.29,4.31,4.29,4.302,35
20090301|2009-02-16 21:00,17,4.304,4.31,4.304,4.305,3
20090301|2009-02-16 21:30,17,4.303,4.303,4.303,4.303,1
20090301|2009-02-16 22:00,17,4.303,4.303,4.303,4.303,5
20090301|2009-02-16 22:30,17,4.3,4.303,4.297,4.297,11
20090301|2009-02-16 23:00,17,4.297,4.303,4.297,4.303,2
20090301|2009-02-16 23:30,17,4.303,4.303,4.303,4.303,2
20090301|2009-02-17 00:00,17,4.303,4.303,4.299,4.302,6
20090301|2009-02-17 00:30,17,4.303,4.303,4.299,4.302,3
20090301|2009-02-17 01:00,17,4.299,4.299,4.299,4.299,2
20090301|2009-02-17 01:30,17,4.298,4.3,4.298,4.3,2
20090301|2009-02-17 02:00,17,4.298,4.302,4.298,4.299,3
20090301|2009-02-17 02:30,17,4.302,4.303,4.293,4.293,12
20090301|2009-02-17 03:00,17,4.295,4.295,4.295,4.295,4
20090301|2009-02-17 03:30,17,4.293,4.295,4.293,4.295,2
20090301|2009-02-17 04:00,17,4.293,4.293,4.289,4.289,9
20090301|2009-02-17 04:30,17,4.291,4.292,4.291,4.292,2
20090301|2009-02-17 05:00,17,4.289,4.292,4.285,4.285,21
20090301|2009-02-17 05:30,17,4.292,4.292,4.289,4.29,6
20090301|2009-02-17 06:00,17,4.29,4.3,4.286,4.29,113
20090301|2009-02-17 06:30,17,4.286,4.295,4.266,4.289,217
20090301|2009-02-17 07:00,17,4.285,4.285,4.261,4.271,553
20090301|2009-02-17 07:30,17,4.27,4.29,4.259,4.267,1375
20090301|2009-02-17 08:00,17,4.267,4.287,4.231,4.263,5796
20090301|2009-02-17 08:30,17,4.262,4.265,4.213,4.218,3498
20090301|2009-02-17 09:00,17,4.216,4.227,4.191,4.21,4662
20090301|2009-02-17 09:30,17,4.209,4.237,4.197,4.207,3155
20090301|2009-02-17 10:00,17,4.206,4.247,4.203,4.245,1878
20090301|2009-02-17 10:30,17,4.245,4.249,4.22,4.248,2364
20090301|2009-02-17 11:00,17,4.247,4.253,4.224,4.23,1165
20090301|2009-02-17 11:30,17,4.231,4.25,4.217,4.219,1169
20090301|2009-02-17 12:00,17,4.218,4.23,4.206,4.218,1683
20090301|2009-02-17 12:30,17,4.219,4.234,4.209,4.212,1418
20090301|2009-02-17 13:00,17,4.212,4.229,4.198,4.204,3508
20090301|2009-02-17 13:30,17,4.201,4.213,4.189,4.196,1136
20090301|2009-02-17 14:00,17,4.197,4.197,4.181,4.182,362
20090301|2009-02-17 14:30,17,4.183,4.194,4.17,4.17,578
20090301|2009-02-17 15:00,17,4.17,4.17,4.148,4.159,684
20090301|2009-02-17 15:30,17,4.161,4.164,4.154,4.162,158
20090301|2009-02-17 16:00,17,4.164,4.166,4.16,4.16,8
20090301|2009-02-17 17:00,18,4.184,4.184,4.151,4.172,77
20090301|2009-02-17 17:30,18,4.171,4.171,4.156,4.156,18
20090301|2009-02-17 18:00,18,4.161,4.165,4.152,4.152,17
20090301|2009-02-17 18:30,18,4.153,4.156,4.141,4.15,69
20090301|2009-02-17 19:00,18,4.146,4.15,4.146,4.148,20
20090301|2009-02-17 19:30,18,4.15,4.15,4.144,4.15,9
20090301|2009-02-17 20:00,18,4.15,4.15,4.15,4.15,7
20090301|2009-02-17 20:30,18,4.145,4.15,4.145,4.15,3
20090301|2009-02-17 21:00,18,4.15,4.15,4.149,4.149,5
20090301|2009-02-17 21:30,18,4.15,4.15,4.15,4.15,1
20090301|2009-02-17 22:00,18,4.152,4.152,4.152,4.152,1
20090301|2009-02-17 22:30,18,4.155,4.157,4.152,4.152,20
20090301|2009-02-17 23:00,18,4.153,4.154,4.145,4.152,17
20090301|2009-02-17 23:30,18,4.15,4.15,4.15,4.15,1
20090301|2009-02-18 00:00,18,4.152,4.152,4.151,4.151,2
20090301|2009-02-18 00:30,18,4.15,4.157,4.15,4.157,4
20090301|2009-02-18 01:00,18,4.153,4.154,4.146,4.154,5
20090301|2009-02-18 01:30,18,4.16,4.163,4.159,4.163,47
20090301|2009-02-18 02:00,18,4.165,4.17,4.164,4.164,16
20090301|2009-02-18 02:30,18,4.17,4.17,4.165,4.17,16
20090301|2009-02-18 03:00,18,4.16,4.169,4.16,4.168,35
20090301|2009-02-18 03:30,18,4.166,4.168,4.156,4.168,10
20090301|2009-02-18 04:00,18,4.16,4.168,4.156,4.156,15
20090301|2009-02-18 04:30,18,4.156,4.168,4.15,4.15,20
20090301|2009-02-18 05:00,18,4.16,4.166,4.158,4.16,34
20090301|2009-02-18 05:30,18,4.166,4.166,4.14,4.151,79
20090301|2009-02-18 06:00,18,4.151,4.16,4.037,4.071,1260
20090301|2009-02-18 06:30,18,4.073,4.097,4.065,4.096,572
20090301|2009-02-18 07:00,18,4.096,4.132,4.085,4.126,827
20090301|2009-02-18 07:30,18,4.13,4.167,4.111,4.122,1753
20090301|2009-02-18 08:00,18,4.12,4.181,4.115,4.168,4624
20090301|2009-02-18 08:30,18,4.166,4.187,4.136,4.143,3642
20090301|2009-02-18 09:00,18,4.142,4.177,4.142,4.155,2196
20090301|2009-02-18 09:30,18,4.153,4.17,4.144,4.165,2844
20090301|2009-02-18 10:00,18,4.169,4.17,4.129,4.132,1363
20090301|2009-02-18 10:30,18,4.13,4.156,4.117,4.15,2382
20090301|2009-02-18 11:00,18,4.151,4.155,4.105,4.113,2301
20090301|2009-02-18 11:30,18,4.113,4.141,4.105,4.139,2075
20090301|2009-02-18 12:00,18,4.138,4.146,4.101,4.129,2821
20090301|2009-02-18 12:30,18,4.127,4.137,4.115,4.13,1982
20090301|2009-02-18 13:00,18,4.133,4.237,4.123,4.204,11655
20090301|2009-02-18 13:30,18,4.202,4.254,4.198,4.225,1822
20090301|2009-02-18 14:00,18,4.23,4.234,4.214,4.22,266
20090301|2009-02-18 14:30,18,4.22,4.253,4.22,4.223,484
20090301|2009-02-18 15:00,18,4.223,4.239,4.223,4.234,95
20090301|2009-02-18 15:30,18,4.232,4.236,4.225,4.226,181
20090301|2009-02-18 16:00,18,4.229,4.234,4.229,4.234,12
20090301|2009-02-18 17:00,19,4.228,4.254,4.228,4.254,27
20090301|2009-02-18 17:30,19,4.249,4.26,4.249,4.26,14
20090301|2009-02-18 18:00,19,4.247,4.26,4.247,4.26,6
20090301|2009-02-18 18:30,19,4.278,4.28,4.24,4.264,25
20090301|2009-02-18 19:00,19,4.239,4.239,4.239,4.239,1
20090301|2009-02-18 19:30,19,4.239,4.245,4.239,4.245,35
20090301|2009-02-18 20:30,19,4.242,4.245,4.24,4.245,7
20090301|2009-02-18 21:00,19,4.246,4.249,4.246,4.249,7
20090301|2009-02-18 21:30,19,4.241,4.241,4.241,4.241,7
20090301|2009-02-18 22:00,19,4.242,4.242,4.242,4.242,1
20090301|2009-02-18 22:30,19,4.242,4.248,4.238,4.241,53
20090301|2009-02-18 23:00,19,4.238,4.238,4.235,4.237,6
20090301|2009-02-18 23:30,19,4.237,4.238,4.235,4.238,9
20090301|2009-02-19 00:00,19,4.235,4.24,4.235,4.24,4
20090301|2009-02-19 00:30,19,4.235,4.235,4.235,4.235,6
20090301|2009-02-19 01:00,19,4.237,4.243,4.235,4.235,4
20090301|2009-02-19 01:30,19,4.235,4.243,4.235,4.243,28
20090301|2009-02-19 02:00,19,4.245,4.246,4.243,4.243,11
20090301|2009-02-19 02:30,19,4.243,4.247,4.243,4.247,3
20090301|2009-02-19 03:00,19,4.243,4.249,4.241,4.249,5
20090301|2009-02-19 03:30,19,4.246,4.246,4.246,4.246,1
20090301|2009-02-19 04:00,19,4.247,4.252,4.247,4.252,26
20090301|2009-02-19 04:30,19,4.252,4.254,4.247,4.247,19
20090301|2009-02-19 05:00,19,4.247,4.253,4.244,4.25,52
20090301|2009-02-19 05:30,19,4.254,4.269,4.253,4.263,64
20090301|2009-02-19 06:00,19,4.256,4.261,4.246,4.261,118
20090301|2009-02-19 06:30,19,4.261,4.268,4.253,4.264,158
20090301|2009-02-19 07:00,19,4.26,4.265,4.22,4.227,430
20090301|2009-02-19 07:30,19,4.225,4.229,4.213,4.221,973
20090301|2009-02-19 08:00,19,4.222,4.225,4.164,4.183,3813
20090301|2009-02-19 08:30,19,4.183,4.213,4.171,4.205,2533
20090301|2009-02-19 09:00,19,4.204,4.205,4.084,4.085,2598
20090301|2009-02-19 09:30,19,4.085,4.109,4.001,4.028,10263
20090301|2009-02-19 10:00,19,4.026,4.073,4.025,4.066,4965
20090301|2009-02-19 10:30,19,4.067,4.094,4.04,4.052,3379
20090301|2009-02-19 11:00,19,4.052,4.09,4.05,4.067,1910
20090301|2009-02-19 11:30,19,4.067,4.072,4.037,4.062,1869
20090301|2009-02-19 12:00,19,4.061,4.089,4.05,4.058,2361
20090301|2009-02-19 12:30,19,4.057,4.088,4.054,4.086,1642
20090301|2009-02-19 13:00,19,4.083,4.103,4.052,4.079,3588
20090301|2009-02-19 13:30,19,4.079,4.08,4.061,4.073,864
20090301|2009-02-19 14:00,19,4.071,4.076,4.059,4.064,247
20090301|2009-02-19 14:30,19,4.065,4.085,4.065,4.077,129
20090301|2009-02-19 15:00,19,4.076,4.081,4.075,4.077,51
20090301|2009-02-19 15:30,19,4.08,4.086,4.067,4.067,86
20090301|2009-02-19 16:00,19,4.07,4.082,4.07,4.081,3
20090301|2009-02-19 17:00,20,4.069,4.074,4.062,4.065,5
20090301|2009-02-19 17:30,20,4.07,4.07,4.07,4.07,1
20090301|2009-02-19 19:00,20,4.064,4.07,4.064,4.07,2
20090301|2009-02-19 19:30,20,4.07,4.075,4.07,4.075,6
20090301|2009-02-19 20:00,20,4.075,4.078,4.048,4.048,63
20090301|2009-02-19 20:30,20,4.049,4.049,4.041,4.049,20
20090301|2009-02-19 21:00,20,4.04,4.04,4.01,4.023,191
20090301|2009-02-19 21:30,20,4.022,4.025,4.022,4.025,3
20090301|2009-02-19 22:00,20,4.028,4.028,4.018,4.026,19
20090301|2009-02-19 22:30,20,4.026,4.026,4.02,4.02,12
20090301|2009-02-19 23:00,20,4.025,4.025,4.015,4.018,12
20090301|2009-02-19 23:30,20,4.017,4.02,4.017,4.02,3
20090301|2009-02-20 00:00,20,4.022,4.026,4.02,4.025,13
20090301|2009-02-20 00:30,20,4.025,4.026,4.025,4.026,5
20090301|2009-02-20 01:00,20,4.025,4.026,4.023,4.026,14
20090301|2009-02-20 01:30,20,4.021,4.024,4.021,4.024,2
20090301|2009-02-20 02:00,20,4.025,4.027,4.024,4.027,10
20090301|2009-02-20 02:30,20,4.03,4.034,4.03,4.034,15
20090301|2009-02-20 03:00,20,4.031,4.033,4.031,4.031,15
20090301|2009-02-20 03:30,20,4.031,4.035,4.03,4.034,15
20090301|2009-02-20 04:00,20,4.034,4.045,4.034,4.043,39
20090301|2009-02-20 04:30,20,4.043,4.044,4.04,4.044,12
20090301|2009-02-20 05:00,20,4.043,4.043,4.036,4.037,14
20090301|2009-02-20 05:30,20,4.037,4.037,4.031,4.032,20
20090301|2009-02-20 06:00,20,4.03,4.03,4.028,4.028,13
20090301|2009-02-20 06:30,20,4.028,4.045,3.921,3.96,1309
20090301|2009-02-20 07:00,20,3.956,3.983,3.942,3.977,564
20090301|2009-02-20 07:30,20,3.976,3.999,3.971,3.977,1050
20090301|2009-02-20 08:00,20,3.977,4.037,3.968,4.023,4743
20090301|2009-02-20 08:30,20,4.023,4.034,3.995,4.022,2468
20090301|2009-02-20 09:00,20,4.022,4.03,3.999,4.013,2350
20090301|2009-02-20 09:30,20,4.013,4.023,3.97,3.986,3489
20090301|2009-02-20 10:00,20,3.987,4.007,3.979,4.007,1706
20090301|2009-02-20 10:30,20,4.006,4.019,3.995,3.999,921
20090301|2009-02-20 11:00,20,3.999,4.009,3.99,3.992,814
20090301|2009-02-20 11:30,20,3.992,4.016,3.991,3.998,1032
20090301|2009-02-20 12:00,20,3.996,3.999,3.967,3.982,2179
20090301|2009-02-20 12:30,20,3.982,3.991,3.971,3.984,1682
20090301|2009-02-20 13:00,20,3.985,4.011,3.975,4.008,2919
20090301|2009-02-20 13:30,20,4.008,4.012,4.005,4.007,737
20090301|2009-02-20 14:00,20,4.009,4.02,4.005,4.019,252
20090301|2009-02-20 14:30,20,4.016,4.022,4.008,4.017,257
20090301|2009-02-20 15:00,20,4.015,4.02,4.012,4.017,84
20090301|2009-02-20 15:30,20,4.015,4.017,4.008,4.017,61
20090301|2009-02-20 16:00,20,4.013,4.015,4.006,4.006,45
20090301|2009-02-22 17:00,23,4.075,4.077,4.026,4.065,123
20090301|2009-02-22 17:30,23,4.061,4.061,4.055,4.055,26
20090301|2009-02-22 18:00,23,4.056,4.061,4.053,4.053,25
20090301|2009-02-22 18:30,23,4.058,4.058,4.058,4.058,8
20090301|2009-02-22 19:00,23,4.056,4.056,4.056,4.056,1
20090301|2009-02-22 19:30,23,4.053,4.058,4.048,4.058,8
20090301|2009-02-22 20:00,23,4.062,4.064,4.062,4.064,19
20090301|2009-02-22 20:30,23,4.064,4.066,4.058,4.066,12
20090301|2009-02-22 21:30,23,4.058,4.058,4.016,4.016,98
20090301|2009-02-22 22:00,23,4.01,4.018,4.01,4.017,9
20090301|2009-02-22 23:00,23,4.018,4.018,4.014,4.014,3
20090301|2009-02-22 23:30,23,4.022,4.022,4.022,4.022,1
20090301|2009-02-23 01:00,23,4.021,4.023,4.02,4.02,9
20090301|2009-02-23 01:30,23,4.023,4.023,4.023,4.023,5
20090301|2009-02-23 02:00,23,4.015,4.02,4.014,4.014,17
20090301|2009-02-23 02:30,23,4.014,4.018,4.012,4.018,14
20090301|2009-02-23 03:00,23,4.018,4.018,4.015,4.015,6
20090301|2009-02-23 03:30,23,4.018,4.025,4.018,4.025,31
20090301|2009-02-23 04:00,23,4.024,4.03,4.024,4.03,20
20090301|2009-02-23 04:30,23,4.021,4.021,4.02,4.02,6
20090301|2009-02-23 05:30,23,4.03,4.04,4.03,4.04,21
20090301|2009-02-23 06:00,23,4.04,4.059,4.04,4.055,41
20090301|2009-02-23 06:30,23,4.055,4.058,4.041,4.052,68
20090301|2009-02-23 07:00,23,4.052,4.052,4.026,4.031,216
20090301|2009-02-23 07:30,23,4.032,4.111,4.03,4.099,1533
20090301|2009-02-23 08:00,23,4.097,4.159,4.085,4.141,4350
20090301|2009-02-23 08:30,23,4.143,4.144,4.063,4.075,2991
20090301|2009-02-23 09:00,23,4.075,4.094,4.03,4.057,2606
20090301|2009-02-23 09:30,23,4.055,4.055,4.014,4.05,2797
20090301|2009-02-23 10:00,23,4.048,4.104,4.041,4.087,2858
20090301|2009-02-23 10:30,23,4.086,4.132,4.07,4.121,4004
20090301|2009-02-23 11:00,23,4.12,4.146,4.057,4.059,3598
20090301|2009-02-23 11:30,23,4.059,4.073,4.033,4.052,2722
20090301|2009-02-23 12:00,23,4.053,4.098,4.032,4.064,2127
20090301|2009-02-23 12:30,23,4.061,4.074,4.026,4.039,1434
20090301|2009-02-23 13:00,23,4.042,4.103,4.038,4.102,2752
20090301|2009-02-23 13:30,23,4.101,4.118,4.087,4.093,774
20090301|2009-02-23 14:00,23,4.095,4.114,4.094,4.097,251
20090301|2009-02-23 14:30,23,4.097,4.099,4.08,4.08,161
20090301|2009-02-23 15:00,23,4.086,4.109,4.086,4.086,183
20090301|2009-02-23 15:30,23,4.089,4.089,4.084,4.084,12
20090301|2009-02-23 16:00,23,4.086,4.089,4.077,4.077,57
20090301|2009-02-23 17:00,24,4.067,4.1,4.057,4.1,9
20090301|2009-02-23 17:30,24,4.088,4.099,4.001,4.001,106
20090301|2009-02-23 18:00,24,4.01,4.024,3.997,3.997,74
20090301|2009-02-23 18:30,24,4.008,4.03,3.984,4.007,86
20090301|2009-02-23 19:00,24,4.008,4.021,4.004,4.011,172
20090301|2009-02-23 19:30,24,4.01,4.026,4.003,4.014,133
20090301|2009-02-23 20:00,24,4.016,4.048,4.014,4.02,84
20090301|2009-02-23 20:30,24,4.02,4.02,4.02,4.02,53
20090301|2009-02-23 21:00,24,4.03,4.04,4.029,4.04,5
20090301|2009-02-23 21:30,24,4.03,4.031,4.01,4.031,7
20090301|2009-02-23 22:00,24,4.027,4.048,4.027,4.028,12
20090301|2009-02-23 22:30,24,4.047,4.048,4.037,4.037,3
20090301|2009-02-24 01:00,24,4.041,4.041,4.041,4.041,1
20090301|2009-02-24 01:30,24,4.04,4.04,4.04,4.04,3
20090301|2009-02-24 02:30,24,4.037,4.037,4.037,4.037,1
20090301|2009-02-24 03:00,24,4.044,4.044,4.02,4.038,16
20090301|2009-02-24 03:30,24,4.036,4.036,4.036,4.036,1
20090301|2009-02-24 04:00,24,4.028,4.028,4.024,4.024,17
20090301|2009-02-24 05:00,24,4.03,4.03,4.03,4.03,1
20090301|2009-02-24 05:30,24,4.039,4.049,4.034,4.034,16
20090301|2009-02-24 06:00,24,4.035,4.051,4.035,4.051,20
20090301|2009-02-24 06:30,24,4.056,4.096,4.054,4.093,147
20090301|2009-02-24 07:00,24,4.094,4.095,4.059,4.069,152
20090301|2009-02-24 07:30,24,4.067,4.108,4.061,4.097,867
20090301|2009-02-24 08:00,24,4.097,4.172,4.097,4.127,4258
20090301|2009-02-24 08:30,24,4.125,4.14,4.102,4.119,1697
20090301|2009-02-24 09:00,24,4.12,4.12,4.08,4.1,1292
20090301|2009-02-24 09:30,24,4.101,4.113,4.061,4.075,1986
20090301|2009-02-24 10:00,24,4.076,4.107,4.061,4.1,1105
20090301|2009-02-24 10:30,24,4.099,4.11,4.084,4.092,1041
20090301|2009-02-24 11:00,24,4.092,4.105,4.088,4.1,517
20090301|2009-02-24 11:30,24,4.101,4.133,4.096,4.123,706
20090301|2009-02-24 12:00,24,4.125,4.175,4.108,4.174,1673
20090301|2009-02-24 12:30,24,4.175,4.24,4.172,4.213,5980
20090301|2009-02-24 13:00,24,4.215,4.243,4.206,4.235,6854
20090301|2009-02-24 13:30,24,4.236,4.237,4.217,4.228,1373
20090301|2009-02-24 14:00,24,4.225,4.234,4.218,4.232,355
20090301|2009-02-24 14:30,24,4.23,4.234,4.225,4.228,291
20090301|2009-02-24 15:00,24,4.231,4.234,4.225,4.229,146
20090301|2009-02-24 15:30,24,4.23,4.257,4.228,4.241,112
20090301|2009-02-24 16:00,24,4.24,4.24,4.238,4.238,3
20090301|2009-02-24 17:00,25,4.23,4.25,4.229,4.229,8
20090301|2009-02-24 17:30,25,4.237,4.237,4.237,4.237,1
20090301|2009-02-24 18:00,25,4.23,4.23,4.23,4.23,1
20090301|2009-02-24 19:30,25,4.23,4.23,4.227,4.227,3
20090301|2009-02-24 20:00,25,4.22,4.22,4.22,4.22,1
20090301|2009-02-24 21:00,25,4.215,4.22,4.212,4.22,15
20090301|2009-02-24 21:30,25,4.216,4.22,4.216,4.22,12
20090301|2009-02-24 22:30,25,4.215,4.215,4.215,4.215,1
20090301|2009-02-24 23:00,25,4.211,4.211,4.21,4.21,10
20090301|2009-02-25 00:30,25,4.211,4.213,4.211,4.213,2
20090301|2009-02-25 02:30,25,4.213,4.213,4.213,4.213,1
20090301|2009-02-25 04:30,25,4.215,4.215,4.215,4.215,5
20090301|2009-02-25 05:00,25,4.22,4.231,4.22,4.231,20
20090301|2009-02-25 06:00,25,4.225,4.232,4.225,4.232,5
20090301|2009-02-25 06:30,25,4.232,4.238,4.221,4.221,70
20090301|2009-02-25 07:00,25,4.22,4.22,4.206,4.211,182
20090301|2009-02-25 07:30,25,4.21,4.21,4.166,4.174,573
20090301|2009-02-25 08:00,25,4.173,4.209,4.173,4.2,854
20090301|2009-02-25 08:30,25,4.197,4.199,4.162,4.169,437
20090301|2009-02-25 09:00,25,4.167,4.177,4.147,4.165,462
20090301|2009-02-25 09:30,25,4.172,4.184,4.108,4.108,714
20090301|2009-02-25 10:00,25,4.107,4.144,4.102,4.136,482
20090301|2009-02-25 10:30,25,4.141,4.155,4.124,4.145,366
20090301|2009-02-25 11:00,25,4.139,4.15,4.096,4.096,224
20090301|2009-02-25 11:30,25,4.098,4.107,4.074,4.08,173
20090301|2009-02-25 12:00,25,4.086,4.101,4.054,4.054,386
20090301|2009-02-25 12:30,25,4.057,4.07,4.016,4.037,985
20090301|2009-02-25 13:00,25,4.04,4.107,4.01,4.02,5480
20090301|2009-02-25 13:30,25,4.02,4.04,4.02,4.04,0
20090401|2008-05-05 06:30,5,9.87,9.87,9.87,9.87,0
20090401|2008-05-05 08:00,5,9.92,9.92,9.92,9.92,0
20090401|2008-05-05 08:30,5,9.95,9.983999,9.95,9.969999,0
20090401|2008-05-05 09:00,5,9.95,10.055,9.95,10.055,0
20090401|2008-05-05 09:30,5,10.086,10.095,10.086,10.095,0
20090401|2008-05-05 10:00,5,10.089,10.105,10.089,10.105,0
20090401|2008-05-05 10:30,5,10.07,10.07,10.07,10.07,0
20090401|2008-05-05 12:00,5,10.085,10.085,10.08,10.08,0
20090401|2008-05-05 12:30,5,10.099,10.099,10.099,10.099,0
20090401|2008-05-05 13:00,5,10.066,10.073,10.065,10.065,0
20090401|2008-05-05 14:00,5,10.07,10.072,10.07,10.072,0
20090401|2008-05-06 08:30,6,10.149,10.17,10.13,10.15,0
20090401|2008-05-06 09:00,6,10.179,10.181,10.179,10.18,0
20090401|2008-05-06 09:30,6,10.205,10.205,10.195,10.195,0
20090401|2008-05-06 10:00,6,10.16,10.19,10.16,10.19,0
20090401|2008-05-06 10:30,6,10.214,10.214,10.19,10.19,1
20090401|2008-05-06 11:00,6,10.165,10.17,10.15,10.17,0
20090401|2008-05-06 11:30,6,10.17,10.17,10.11,10.11,0
20090401|2008-05-06 12:00,6,10.14,10.14,10.12,10.12,0
20090401|2008-05-06 13:00,6,10.151,10.151,10.094,10.114,0
20090401|2008-05-06 14:00,6,10.108,10.108,10.09,10.09,0
20090401|2008-05-06 15:00,6,10.079,10.079,10.079,10.079,0
20090401|2008-05-06 15:30,6,10.105,10.105,10.105,10.105,0
20090401|2008-05-07 07:30,7,10.115,10.115,10.115,10.115,0
20090401|2008-05-07 08:00,7,10.1,10.1,10.088,10.1,0
20090401|2008-05-07 08:30,7,10.12,10.149,10.12,10.13,0
20090401|2008-05-07 09:00,7,10.146,10.201,10.144,10.144,0
20090401|2008-05-07 09:30,7,10.12,10.25,10.12,10.25,0
20090401|2008-05-07 10:00,7,10.248,10.248,10.248,10.248,0
20090401|2008-05-07 10:30,7,10.246,10.246,10.22,10.22,0
20090401|2008-05-07 12:00,7,10.315,10.315,10.285,10.285,0
20090401|2008-05-07 12:30,7,10.325,10.327,10.32,10.32,0
20090401|2008-05-07 13:30,7,10.286,10.286,10.286,10.286,0
20090401|2008-05-07 14:00,7,10.308,10.308,10.3,10.3,0
20090401|2008-05-07 17:00,8,10.305,10.305,10.305,10.305,0
20090401|2008-05-08 08:00,8,10.36,10.36,10.332,10.36,0
20090401|2008-05-08 08:30,8,10.345,10.345,10.308,10.309,0
20090401|2008-05-08 09:00,8,10.289,10.3,10.285,10.3,0
20090401|2008-05-08 09:30,8,10.394,10.394,10.394,10.394,0
20090401|2008-05-08 10:00,8,10.315,10.394,10.315,10.394,0
20090401|2008-05-08 10:30,8,10.35,10.35,10.31,10.332,0
20090401|2008-05-08 11:00,8,10.34,10.34,10.34,10.34,0
20090401|2008-05-08 11:30,8,10.389,10.394,10.37,10.37,0
20090401|2008-05-08 12:00,8,10.37,10.37,10.37,10.37,0
20090401|2008-05-08 12:30,8,10.295,10.295,10.28,10.28,0
20090401|2008-05-08 13:00,8,10.3,10.3,10.3,10.3,0
20090401|2008-05-08 13:30,8,10.283,10.283,10.279,10.279,0
20090401|2008-05-09 07:30,9,10.38,10.39,10.38,10.39,0
20090401|2008-05-09 08:00,9,10.385,10.43,10.385,10.42,0
20090401|2008-05-09 08:30,9,10.42,10.42,10.37,10.387,0
20090401|2008-05-09 09:00,9,10.39,10.39,10.34,10.36,0
20090401|2008-05-09 09:30,9,10.36,10.384,10.36,10.372,0
20090401|2008-05-09 10:00,9,10.354,10.354,10.354,10.354,0
20090401|2008-05-09 10:30,9,10.346,10.346,10.346,10.346,0
20090401|2008-05-09 11:00,9,10.361,10.366,10.35,10.35,0
20090401|2008-05-09 11:30,9,10.399,10.4,10.399,10.4,0
20090401|2008-05-09 12:00,9,10.4,10.446,10.4,10.446,1
20090401|2008-05-09 12:30,9,10.402,10.428,10.402,10.422,0
20090401|2008-05-09 13:00,9,10.416,10.44,10.416,10.422,0
20090401|2008-05-09 13:30,9,10.425,10.43,10.425,10.43,0
20090401|2008-05-09 14:00,9,10.436,10.436,10.43,10.43,0
20090401|2008-05-12 07:00,12,10.4,10.4,10.4,10.4,0
20090401|2008-05-12 07:30,12,10.398,10.4,10.398,10.4,0
20090401|2008-05-12 08:30,12,10.393,10.405,10.352,10.405,0
20090401|2008-05-12 09:00,12,10.486,10.5,10.48,10.488,0
20090401|2008-05-12 09:30,12,10.48,10.482,10.442,10.48,0
20090401|2008-05-12 10:00,12,10.445,10.48,10.445,10.446,0
20090401|2008-05-12 10:30,12,10.475,10.483,10.475,10.48,0
20090401|2008-05-12 11:00,12,10.456,10.457,10.456,10.457,0
20090401|2008-05-12 11:30,12,10.412,10.412,10.412,10.412,0
20090401|2008-05-12 12:00,12,10.382,10.387,10.382,10.387,0
20090401|2008-05-12 12:30,12,10.42,10.435,10.409,10.434,0
20090401|2008-05-12 13:00,12,10.41,10.41,10.29,10.338,0
20090401|2008-05-12 13:30,12,10.323,10.332,10.323,10.332,0
20090401|2008-05-12 17:00,13,10.332,10.332,10.332,10.332,0
20090401|2008-05-13 07:00,13,10.39,10.39,10.39,10.39,0
20090401|2008-05-13 07:30,13,10.372,10.372,10.372,10.372,0
20090401|2008-05-13 08:00,13,10.33,10.33,10.3,10.31,0
20090401|2008-05-13 08:30,13,10.32,10.356,10.316,10.348,0
20090401|2008-05-13 09:00,13,10.344,10.38,10.34,10.34,0
20090401|2008-05-13 09:30,13,10.35,10.35,10.35,10.35,0
20090401|2008-05-13 10:00,13,10.44,10.474,10.44,10.474,0
20090401|2008-05-13 10:30,13,10.5,10.5,10.5,10.5,0
20090401|2008-05-13 11:00,13,10.444,10.444,10.425,10.431,0
20090401|2008-05-13 11:30,13,10.432,10.505,10.432,10.505,0
20090401|2008-05-13 12:00,13,10.47,10.481,10.45,10.481,0
20090401|2008-05-13 12:30,13,10.47,10.47,10.46,10.46,0
20090401|2008-05-13 13:00,13,10.44,10.44,10.408,10.408,0
20090401|2008-05-13 14:00,13,10.384,10.384,10.384,10.384,0
20090401|2008-05-14 07:00,14,10.52,10.52,10.52,10.52,0
20090401|2008-05-14 07:30,14,10.54,10.54,10.54,10.54,0
20090401|2008-05-14 08:00,14,10.533,10.55,10.533,10.535,0
20090401|2008-05-14 08:30,14,10.535,10.59,10.513,10.54,0
20090401|2008-05-14 09:00,14,10.54,10.54,10.54,10.54,0
20090401|2008-05-14 09:30,14,10.535,10.544,10.526,10.544,0
20090401|2008-05-14 10:00,14,10.536,10.564,10.526,10.526,0
20090401|2008-05-14 10:30,14,10.495,10.539,10.49,10.539,0
20090401|2008-05-14 11:00,14,10.538,10.571,10.538,10.571,0
20090401|2008-05-14 12:00,14,10.58,10.58,10.58,10.58,0
20090401|2008-05-14 12:30,14,10.59,10.611,10.582,10.582,0
20090401|2008-05-14 13:00,14,10.56,10.58,10.545,10.545,0
20090401|2008-05-14 13:30,14,10.54,10.545,10.54,10.545,0
20090401|2008-05-15 07:30,15,10.54,10.54,10.54,10.54,0
20090401|2008-05-15 08:00,15,10.585,10.59,10.585,10.59,0
20090401|2008-05-15 08:30,15,10.59,10.65,10.59,10.605,0
20090401|2008-05-15 09:00,15,10.55,10.55,10.45,10.45,0
20090401|2008-05-15 09:30,15,10.44,10.65,10.4,10.425,0
20090401|2008-05-15 10:30,15,10.425,10.425,10.35,10.35,0
20090401|2008-05-15 11:00,15,10.39,10.409,10.352,10.395,0
20090401|2008-05-15 11:30,15,10.415,10.415,10.374,10.374,0
20090401|2008-05-15 12:00,15,10.366,10.366,10.31,10.33,0
20090401|2008-05-15 12:30,15,10.393,10.445,10.39,10.445,0
20090401|2008-05-15 13:00,15,10.404,10.47,10.399,10.47,0
20090401|2008-05-16 08:00,16,10.618,10.625,10.61,10.61,0
20090401|2008-05-16 08:30,16,10.615,10.65,10.595,10.605,0
20090401|2008-05-16 09:00,16,10.577,10.577,10.568,10.573,0
20090401|2008-05-16 09:30,16,10.57,10.57,10.426,10.43,0
20090401|2008-05-16 10:00,16,10.445,10.445,10.445,10.445,0
20090401|2008-05-16 11:00,16,10.502,10.502,10.48,10.48,0
20090401|2008-05-16 11:30,16,10.4,10.401,10.4,10.4,0
20090401|2008-05-16 12:00,16,10.4,10.4,10.376,10.376,0
20090401|2008-05-16 12:30,16,10.381,10.4,10.381,10.4,0
20090401|2008-05-16 13:00,16,10.33,10.33,10.33,10.33,0
20090401|2008-05-16 13:30,16,10.33,10.33,10.315,10.316,0
20090401|2008-05-16 14:00,16,10.361,10.385,10.32,10.32,0
20090401|2008-05-16 17:00,19,10.331,10.331,10.331,10.331,0
20090401|2008-05-19 08:00,19,10.386,10.386,10.386,10.386,0
20090401|2008-05-19 09:30,19,10.425,10.498,10.425,10.498,0
20090401|2008-05-19 10:00,19,10.47,10.47,10.43,10.43,0
20090401|2008-05-19 11:00,19,10.496,10.496,10.436,10.436,0
20090401|2008-05-19 11:30,19,10.433,10.459,10.41,10.459,0
20090401|2008-05-19 12:00,19,10.44,10.485,10.436,10.485,0
20090401|2008-05-19 12:30,19,10.422,10.422,10.37,10.37,0
20090401|2008-05-19 13:00,19,10.35,10.35,10.285,10.31,0
20090401|2008-05-19 13:30,19,10.3,10.31,10.3,10.31,0
20090401|2008-05-19 15:00,19,10.311,10.311,10.311,10.311,0
20090401|2008-05-20 08:00,20,10.485,10.485,10.465,10.465,0
20090401|2008-05-20 08:30,20,10.487,10.492,10.487,10.492,0
20090401|2008-05-20 09:00,20,10.46,10.485,10.46,10.485,0
20090401|2008-05-20 09:30,20,10.469,10.527,10.469,10.5,0
20090401|2008-05-20 10:00,20,10.49,10.524,10.49,10.52,0
20090401|2008-05-20 10:30,20,10.551,10.644,10.55,10.644,0
20090401|2008-05-20 11:00,20,10.645,10.645,10.63,10.63,0
20090401|2008-05-20 11:30,20,10.569,10.616,10.569,10.616,0
20090401|2008-05-20 12:00,20,10.62,10.639,10.615,10.615,0
20090401|2008-05-20 12:30,20,10.614,10.62,10.612,10.612,0
20090401|2008-05-20 13:00,20,10.62,10.62,10.591,10.616,0
20090401|2008-05-20 14:00,20,10.608,10.627,10.608,10.627,0
20090401|2008-05-21 06:30,21,10.766,10.766,10.745,10.745,0
20090401|2008-05-21 07:30,21,10.67,10.67,10.67,10.67,0
20090401|2008-05-21 08:00,21,10.685,10.702,10.665,10.68,0
20090401|2008-05-21 08:30,21,10.717,10.718,10.717,10.718,0
20090401|2008-05-21 09:00,21,10.659,10.676,10.607,10.65,0
20090401|2008-05-21 09:30,21,10.73,10.736,10.669,10.735,0
20090401|2008-05-21 10:00,21,10.745,10.822,10.7,10.723,0
20090401|2008-05-21 10:30,21,10.71,10.721,10.704,10.704,0
20090401|2008-05-21 11:00,21,10.701,10.703,10.701,10.701,0
20090401|2008-05-21 11:30,21,10.734,10.741,10.732,10.732,0
20090401|2008-05-21 12:00,21,10.774,10.785,10.752,10.785,0
20090401|2008-05-21 12:30,21,10.765,10.776,10.729,10.755,0
20090401|2008-05-21 13:00,21,10.706,10.75,10.701,10.749,0
20090401|2008-05-21 13:30,21,10.756,10.786,10.756,10.784,0
20090401|2008-05-21 14:00,21,10.79,10.805,10.79,10.798,0
20090401|2008-05-22 07:30,22,10.8,10.8,10.775,10.775,0
20090401|2008-05-22 08:00,22,10.732,10.76,10.722,10.76,0
20090401|2008-05-22 09:00,22,10.755,10.755,10.694,10.7,0
20090401|2008-05-22 09:30,22,10.71,10.855,10.71,10.82,0
20090401|2008-05-22 10:00,22,10.82,10.82,10.785,10.794,0
20090401|2008-05-22 10:30,22,10.795,10.795,10.77,10.775,0
20090401|2008-05-22 11:00,22,10.765,10.8,10.765,10.77,0
20090401|2008-05-22 11:30,22,10.795,10.815,10.795,10.815,0
20090401|2008-05-22 12:00,22,10.82,10.824,10.796,10.796,0
20090401|2008-05-22 13:30,22,10.725,10.725,10.7,10.71,0
20090401|2008-05-22 14:30,22,10.702,10.72,10.702,10.72,0
20090401|2008-05-22 15:00,22,10.72,10.72,10.72,10.72,0
20090401|2008-05-23 07:00,23,10.671,10.671,10.671,10.671,0
20090401|2008-05-23 07:30,23,10.735,10.735,10.735,10.735,0
20090401|2008-05-23 08:00,23,10.74,10.795,10.74,10.795,0
20090401|2008-05-23 08:30,23,10.795,10.814,10.791,10.814,0
20090401|2008-05-23 09:00,23,10.812,10.87,10.787,10.787,0
20090401|2008-05-23 09:30,23,10.89,10.89,10.79,10.79,0
20090401|2008-05-23 10:00,23,10.74,10.74,10.725,10.735,0
20090401|2008-05-23 10:30,23,10.725,10.725,10.67,10.7,0
20090401|2008-05-23 11:00,23,10.7,10.71,10.68,10.68,0
20090401|2008-05-23 11:30,23,10.7,10.762,10.7,10.738,0
20090401|2008-05-23 12:00,23,10.745,10.756,10.72,10.72,0
20090401|2008-05-23 12:30,23,10.735,10.735,10.735,10.735,0
20090401|2008-05-23 13:30,23,10.762,10.83,10.754,10.79,0
20090401|2008-05-27 06:30,27,10.887,10.891,10.887,10.891,0
20090401|2008-05-27 07:30,27,10.85,10.85,10.85,10.85,0
20090401|2008-05-27 08:00,27,10.824,10.824,10.814,10.814,0
20090401|2008-05-27 08:30,27,10.81,10.81,10.795,10.795,0
20090401|2008-05-27 09:00,27,10.852,10.855,10.852,10.855,0
20090401|2008-05-27 09:30,27,10.84,10.84,10.84,10.84,0
20090401|2008-05-27 10:00,27,10.798,10.82,10.798,10.82,0
20090401|2008-05-27 10:30,27,10.82,10.82,10.82,10.82,0
20090401|2008-05-27 11:00,27,10.84,10.84,10.84,10.84,0
20090401|2008-05-27 11:30,27,10.835,10.835,10.83,10.83,0
20090401|2008-05-27 12:00,27,10.84,10.84,10.818,10.818,0
20090401|2008-05-27 12:30,27,10.834,10.835,10.808,10.82,0
20090401|2008-05-27 13:00,27,10.745,10.745,10.745,10.745,0
20090401|2008-05-27 14:00,27,10.764,10.764,10.764,10.764,0
20090401|2008-05-27 17:00,28,10.731,10.731,10.731,10.731,0
20090401|2008-05-28 07:00,28,10.688,10.688,10.688,10.688,0
20090401|2008-05-28 07:30,28,10.67,10.67,10.669,10.669,0
20090401|2008-05-28 08:00,28,10.7,10.747,10.7,10.72,0
20090401|2008-05-28 08:30,28,10.715,10.751,10.689,10.751,0
20090401|2008-05-28 09:00,28,10.775,10.799,10.768,10.799,0
20090401|2008-05-28 09:30,28,10.78,10.78,10.735,10.751,0
20090401|2008-05-28 10:00,28,10.751,10.81,10.751,10.81,0
20090401|2008-05-28 11:00,28,10.755,10.758,10.755,10.758,0
20090401|2008-05-28 12:00,28,10.765,10.77,10.75,10.77,0
20090401|2008-05-28 12:30,28,10.79,10.79,10.785,10.785,0
20090401|2008-05-28 13:00,28,10.8,10.8,10.796,10.796,0
20090401|2008-05-28 13:30,28,10.775,10.785,10.775,10.785,0
20090401|2008-05-28 15:00,28,10.8,10.8,10.8,10.8,0
20090401|2008-05-28 15:30,28,10.82,10.82,10.82,10.82,0
20090401|2008-05-29 05:30,29,10.81,10.81,10.81,10.81,0
20090401|2008-05-29 07:30,29,10.79,10.79,10.79,10.79,0
20090401|2008-05-29 08:00,29,10.7,10.7,10.61,10.68,0
20090401|2008-05-29 08:30,29,10.672,10.7,10.668,10.7,0
20090401|2008-05-29 09:00,29,10.717,10.717,10.691,10.691,0
20090401|2008-05-29 09:30,29,10.78,10.79,10.663,10.71,0
20090401|2008-05-29 10:00,29,10.71,10.73,10.645,10.645,0
20090401|2008-05-29 10:30,29,10.655,10.66,10.583,10.585,2
20090401|2008-05-29 11:00,29,10.63,10.63,10.585,10.585,0
20090401|2008-05-29 11:30,29,10.6,10.603,10.544,10.544,0
20090401|2008-05-29 12:00,29,10.508,10.508,10.481,10.49,0
20090401|2008-05-29 12:30,29,10.504,10.504,10.48,10.48,0
20090401|2008-05-29 13:00,29,10.47,10.47,10.4,10.4,0
20090401|2008-05-29 13:30,29,10.413,10.419,10.405,10.405,0
20090401|2008-05-29 14:00,29,10.403,10.403,10.403,10.403,0
20090401|2008-05-29 15:30,29,10.389,10.389,10.389,10.389,0
20090401|2008-05-30 07:30,30,10.441,10.484,10.441,10.484,0
20090401|2008-05-30 08:00,30,10.448,10.478,10.448,10.478,0
20090401|2008-05-30 08:30,30,10.48,10.52,10.48,10.484,0
20090401|2008-05-30 09:00,30,10.46,10.46,10.435,10.435,0
20090401|2008-05-30 09:30,30,10.51,10.51,10.51,10.51,0
20090401|2008-05-30 10:00,30,10.5,10.524,10.46,10.489,0
20090401|2008-05-30 10:30,30,10.459,10.495,10.459,10.495,0
20090401|2008-05-30 11:00,30,10.459,10.47,10.444,10.444,0
20090401|2008-05-30 11:30,30,10.43,10.502,10.43,10.502,0
20090401|2008-05-30 12:00,30,10.506,10.52,10.47,10.47,0
20090401|2008-05-30 12:30,30,10.47,10.485,10.47,10.485,0
20090401|2008-05-30 13:00,30,10.48,10.506,10.473,10.496,0
20090401|2008-05-30 13:30,30,10.49,10.5,10.489,10.499,0
20090401|2008-05-30 14:00,30,10.499,10.499,10.497,10.497,0
20090401|2008-06-02 08:00,2,10.63,10.63,10.63,10.63,0
20090401|2008-06-02 08:30,2,10.615,10.715,10.615,10.715,0
20090401|2008-06-02 09:00,2,10.71,10.809,10.71,10.8,0
20090401|2008-06-02 09:30,2,10.803,10.803,10.75,10.765,0
20090401|2008-06-02 10:00,2,10.775,10.78,10.73,10.73,0
20090401|2008-06-02 10:30,2,10.73,10.76,10.73,10.75,0
20090401|2008-06-02 11:00,2,10.8,10.8,10.749,10.749,0
20090401|2008-06-02 11:30,2,10.715,10.719,10.712,10.719,0
20090401|2008-06-02 12:00,2,10.745,10.749,10.7,10.724,0
20090401|2008-06-02 12:30,2,10.75,10.75,10.7,10.7,0
20090401|2008-06-02 13:00,2,10.651,10.67,10.63,10.67,0
20090401|2008-06-02 13:30,2,10.64,10.64,10.64,10.64,0
20090401|2008-06-03 07:00,3,10.869,10.869,10.869,10.869,0
20090401|2008-06-03 07:30,3,10.87,10.919,10.87,10.902,0
20090401|2008-06-03 08:00,3,10.845,10.845,10.815,10.815,0
20090401|2008-06-03 08:30,3,10.825,10.844,10.815,10.815,0
20090401|2008-06-03 09:00,3,10.82,10.82,10.805,10.805,0
20090401|2008-06-03 09:30,3,10.825,10.844,10.825,10.844,0
20090401|2008-06-03 10:00,3,10.87,10.87,10.82,10.836,0
20090401|2008-06-03 10:30,3,10.848,10.86,10.84,10.86,0
20090401|2008-06-03 11:00,3,10.871,10.872,10.84,10.84,0
20090401|2008-06-03 11:30,3,10.825,10.825,10.809,10.815,0
20090401|2008-06-03 12:00,3,10.805,10.805,10.759,10.759,0
20090401|2008-06-03 12:30,3,10.75,10.772,10.733,10.77,0
20090401|2008-06-03 13:00,3,10.79,10.81,10.764,10.764,0
20090401|2008-06-03 13:30,3,10.736,10.738,10.736,10.738,0
20090401|2008-06-03 14:00,3,10.781,10.781,10.781,10.781,0
20090401|2008-06-03 14:30,3,10.769,10.769,10.769,10.769,0
20090401|2008-06-03 16:00,3,10.681,10.681,10.681,10.681,0
20090401|2008-06-03 17:00,4,10.766,10.766,10.766,10.766,0
20090401|2008-06-04 05:30,4,10.7,10.7,10.7,10.7,0
20090401|2008-06-04 08:00,4,10.628,10.631,10.601,10.608,0
20090401|2008-06-04 08:30,4,10.583,10.714,10.583,10.703,0
20090401|2008-06-04 09:00,4,10.671,10.675,10.625,10.625,0
20090401|2008-06-04 09:30,4,10.645,10.659,10.576,10.576,0
20090401|2008-06-04 10:00,4,10.62,10.66,10.62,10.66,0
20090401|2008-06-04 10:30,4,10.619,10.69,10.614,10.69,0
20090401|2008-06-04 11:00,4,10.7,10.712,10.691,10.691,0
20090401|2008-06-04 11:30,4,10.725,10.736,10.71,10.71,0
20090401|2008-06-04 12:00,4,10.765,10.789,10.75,10.76,0
20090401|2008-06-04 12:30,4,10.747,10.761,10.74,10.76,0
20090401|2008-06-04 13:00,4,10.77,10.77,10.759,10.759,0
20090401|2008-06-05 08:00,5,10.814,10.87,10.814,10.87,0
20090401|2008-06-05 08:30,5,10.855,10.855,10.85,10.85,0
20090401|2008-06-05 09:00,5,10.85,10.85,10.762,10.79,0
20090401|2008-06-05 09:30,5,10.794,10.799,10.79,10.797,0
20090401|2008-06-05 10:00,5,10.785,10.785,10.753,10.77,0
20090401|2008-06-05 10:30,5,10.772,10.797,10.745,10.745,0
20090401|2008-06-05 11:00,5,10.756,10.756,10.756,10.756,0
20090401|2008-06-05 12:00,5,10.759,10.773,10.759,10.773,0
20090401|2008-06-05 12:30,5,10.773,10.79,10.773,10.784,0
20090401|2008-06-05 13:00,5,10.8,10.82,10.8,10.82,0
20090401|2008-06-05 13:30,5,10.82,10.82,10.82,10.82,0
20090401|2008-06-06 08:00,6,10.887,10.97,10.887,10.948,0
20090401|2008-06-06 08:30,6,10.96,10.998,10.96,10.978,0
20090401|2008-06-06 09:00,6,10.95,10.955,10.936,10.946,0
20090401|2008-06-06 09:30,6,10.965,10.97,10.945,10.958,0
20090401|2008-06-06 10:00,6,10.922,10.941,10.921,10.941,0
20090401|2008-06-06 10:30,6,10.941,10.96,10.941,10.95,0
20090401|2008-06-06 11:00,6,10.965,10.973,10.955,10.96,0
20090401|2008-06-06 11:30,6,10.96,10.97,10.955,10.968,0
20090401|2008-06-06 12:00,6,10.97,11.002,10.97,10.971,0
20090401|2008-06-06 12:30,6,10.96,10.985,10.958,10.975,0
20090401|2008-06-06 13:00,6,10.949,10.96,10.911,10.93,3
20090401|2008-06-06 13:30,6,10.925,10.96,10.925,10.96,0
20090401|2008-06-06 14:00,6,10.95,10.95,10.95,10.95,0
20090401|2008-06-08 21:30,9,10.99,10.99,10.99,10.99,0
20090401|2008-06-09 07:30,9,10.95,10.95,10.95,10.95,0
20090401|2008-06-09 08:00,9,10.935,10.935,10.935,10.935,0
20090401|2008-06-09 08:30,9,10.907,10.924,10.907,10.915,0
20090401|2008-06-09 09:00,9,10.91,10.932,10.91,10.918,0
20090401|2008-06-09 09:30,9,10.97,11.049,10.97,11.04,0
20090401|2008-06-09 10:00,9,11.04,11.05,11,11.025,0
20090401|2008-06-09 10:30,9,11.01,11.049,11.01,11.049,0
20090401|2008-06-09 11:00,9,11.033,11.038,11.025,11.036,0
20090401|2008-06-09 11:30,9,11.035,11.054,11.026,11.054,0
20090401|2008-06-09 12:00,9,11.04,11.041,11.025,11.025,0
20090401|2008-06-09 13:00,9,11.023,11.023,11.002,11.005,0
20090401|2008-06-09 13:30,9,11.005,11.005,10.986,10.99,0
20090401|2008-06-09 14:00,9,10.996,10.996,10.988,10.995,0
20090401|2008-06-10 07:00,10,11.1,11.1,11.09,11.09,0
20090401|2008-06-10 08:00,10,11.07,11.09,11.028,11.028,0
20090401|2008-06-10 08:30,10,11.033,11.06,11.033,11.06,0
20090401|2008-06-10 09:30,10,11.059,11.059,11.032,11.032,0
20090401|2008-06-10 10:00,10,11.03,11.03,11.03,11.03,0
20090401|2008-06-10 10:30,10,10.952,10.952,10.942,10.942,0
20090401|2008-06-10 11:00,10,10.93,10.93,10.925,10.925,0
20090401|2008-06-10 11:30,10,10.942,10.96,10.91,10.93,0
20090401|2008-06-10 12:00,10,10.925,10.925,10.84,10.86,1
20090401|2008-06-10 12:30,10,10.855,10.881,10.855,10.87,0
20090401|2008-06-10 15:30,10,10.919,10.919,10.906,10.906,0
20090401|2008-06-11 07:30,11,10.92,10.92,10.92,10.92,0
20090401|2008-06-11 08:00,11,10.98,10.99,10.98,10.98,0
20090401|2008-06-11 08:30,11,10.98,11.015,10.98,11.015,0
20090401|2008-06-11 09:00,11,11.02,11.03,11.02,11.023,0
20090401|2008-06-11 09:30,11,11.03,11.076,11.005,11.005,0
20090401|2008-06-11 10:00,11,11.015,11.03,11.011,11.025,0
20090401|2008-06-11 10:30,11,11.04,11.045,11.02,11.045,0
20090401|2008-06-11 11:00,11,11.01,11.02,11.005,11.02,0
20090401|2008-06-11 11:30,11,11.047,11.07,11.043,11.045,0
20090401|2008-06-11 12:00,11,11.049,11.059,11.049,11.05,0
20090401|2008-06-11 12:30,11,11.06,11.073,11.054,11.065,0
20090401|2008-06-11 13:00,11,11.043,11.043,11.043,11.043,0
20090401|2008-06-12 08:00,12,11.035,11.035,11,11,0
20090401|2008-06-12 08:30,12,11.03,11.03,11.03,11.03,0
20090401|2008-06-12 09:00,12,11.059,11.145,11.059,11.145,0
20090401|2008-06-12 09:30,12,11.11,11.22,11.11,11.19,0
20090401|2008-06-12 10:00,12,11.188,11.188,11.177,11.177,0
20090401|2008-06-12 11:00,12,11.173,11.173,11.173,11.173,0
20090401|2008-06-12 11:30,12,11.205,11.23,11.205,11.23,0
20090401|2008-06-12 12:00,12,11.24,11.24,11.185,11.185,0
20090401|2008-06-12 12:30,12,11.185,11.228,11.185,11.22,0
20090401|2008-06-12 13:00,12,11.22,11.24,11.21,11.22,0
20090401|2008-06-12 13:30,12,11.22,11.22,11.22,11.22,2
20090401|2008-06-12 14:00,12,11.22,11.22,11.22,11.22,0
20090401|2008-06-13 05:30,13,11.194,11.194,11.181,11.181,0
20090401|2008-06-13 06:00,13,11.175,11.175,11.175,11.175,0
20090401|2008-06-13 07:30,13,11.14,11.14,11.14,11.14,0
20090401|2008-06-13 08:30,13,11.1,11.14,11.1,11.14,0
20090401|2008-06-13 09:00,13,11.14,11.174,11.14,11.174,0
20090401|2008-06-13 09:30,13,11.151,11.19,11.15,11.15,0
20090401|2008-06-13 10:00,13,11.14,11.181,11.14,11.18,0
20090401|2008-06-13 10:30,13,11.171,11.171,11.145,11.145,0
20090401|2008-06-13 11:00,13,11.15,11.17,11.14,11.17,0
20090401|2008-06-13 11:30,13,11.18,11.18,11.178,11.178,0
20090401|2008-06-13 12:00,13,11.21,11.21,11.18,11.18,0
20090401|2008-06-13 12:30,13,11.19,11.19,11.19,11.19,0
20090401|2008-06-13 13:00,13,11.2,11.2,11.2,11.2,0
20090401|2008-06-13 13:30,13,11.175,11.175,11.175,11.175,0
20090401|2008-06-16 07:00,16,11.13,11.13,11.13,11.13,0
20090401|2008-06-16 07:30,16,11.3,11.3,11.3,11.3,0
20090401|2008-06-16 08:00,16,11.3,11.32,11.256,11.32,0
20090401|2008-06-16 08:30,16,11.329,11.34,11.22,11.34,0
20090401|2008-06-16 09:00,16,11.34,11.395,11.34,11.395,0
20090401|2008-06-16 09:30,16,11.39,11.403,11.363,11.39,0
20090401|2008-06-16 10:00,16,11.38,11.406,11.38,11.4,0
20090401|2008-06-16 10:30,16,11.4,11.4,11.4,11.4,0
20090401|2008-06-16 11:30,16,11.41,11.418,11.41,11.418,0
20090401|2008-06-16 12:00,16,11.389,11.392,11.389,11.392,0
20090401|2008-06-16 12:30,16,11.38,11.41,11.35,11.41,0
20090401|2008-06-16 13:00,16,11.41,11.42,11.405,11.42,0
20090401|2008-06-16 13:30,16,11.415,11.415,11.415,11.415,0
20090401|2008-06-16 15:30,16,11.415,11.415,11.415,11.415,0
20090401|2008-06-16 17:30,17,11.421,11.421,11.421,11.421,0
20090401|2008-06-17 06:30,17,11.45,11.45,11.45,11.45,0
20090401|2008-06-17 07:00,17,11.48,11.48,11.48,11.48,0
20090401|2008-06-17 08:00,17,11.48,11.48,11.48,11.48,0
20090401|2008-06-17 08:30,17,11.425,11.47,11.417,11.417,0
20090401|2008-06-17 09:00,17,11.37,11.37,11.35,11.37,0
20090401|2008-06-17 09:30,17,11.41,11.41,11.41,11.41,0
20090401|2008-06-17 10:00,17,11.43,11.44,11.43,11.44,0
20090401|2008-06-17 10:30,17,11.4,11.429,11.4,11.425,0
20090401|2008-06-17 11:00,17,11.423,11.425,11.423,11.425,0
20090401|2008-06-17 11:30,17,11.384,11.385,11.35,11.355,0
20090401|2008-06-17 12:00,17,11.356,11.363,11.33,11.33,0
20090401|2008-06-17 13:00,17,11.365,11.375,11.365,11.365,0
20090401|2008-06-17 13:30,17,11.39,11.39,11.39,11.39,0
20090401|2008-06-17 14:30,17,11.422,11.422,11.422,11.422,0
20090401|2008-06-18 08:00,18,11.473,11.473,11.473,11.473,0
20090401|2008-06-18 08:30,18,11.478,11.478,11.478,11.478,0
20090401|2008-06-18 09:00,18,11.47,11.49,11.47,11.48,0
20090401|2008-06-18 09:30,18,11.49,11.497,11.48,11.497,0
20090401|2008-06-18 10:00,18,11.502,11.505,11.474,11.475,0
20090401|2008-06-18 10:30,18,11.48,11.48,11.48,11.48,0
20090401|2008-06-18 11:00,18,11.509,11.51,11.49,11.49,0
20090401|2008-06-18 11:30,18,11.53,11.55,11.53,11.53,0
20090401|2008-06-18 12:00,18,11.53,11.539,11.524,11.539,0
20090401|2008-06-18 12:30,18,11.577,11.583,11.565,11.583,0
20090401|2008-06-18 13:00,18,11.583,11.595,11.577,11.59,0
20090401|2008-06-18 13:30,18,11.598,11.598,11.59,11.59,0
20090401|2008-06-18 14:30,18,11.6,11.607,11.6,11.607,0
20090401|2008-06-18 15:00,18,11.62,11.62,11.62,11.62,0
20090401|2008-06-19 07:30,19,11.613,11.613,11.613,11.613,0
20090401|2008-06-19 08:00,19,11.629,11.631,11.618,11.631,0
20090401|2008-06-19 08:30,19,11.6,11.6,11.6,11.6,0
20090401|2008-06-19 09:00,19,11.556,11.575,11.53,11.575,0
20090401|2008-06-19 09:30,19,11.605,11.605,11.4,11.4,0
20090401|2008-06-19 10:00,19,11.35,11.41,11.35,11.41,0
20090401|2008-06-19 10:30,19,11.41,11.41,11.3,11.344,0
20090401|2008-06-19 11:00,19,11.33,11.33,11.18,11.24,0
20090401|2008-06-19 11:30,19,11.24,11.34,11.236,11.31,5
20090401|2008-06-19 12:00,19,11.335,11.402,11.33,11.358,0
20090401|2008-06-19 12:30,19,11.36,11.421,11.36,11.421,0
20090401|2008-06-19 13:00,19,11.39,11.39,11.385,11.385,0
20090401|2008-06-19 13:30,19,11.339,11.339,11.339,11.339,0
20090401|2008-06-19 15:00,19,11.34,11.344,11.34,11.344,0
20090401|2008-06-19 15:30,19,11.344,11.344,11.344,11.344,0
20090401|2008-06-20 04:30,20,11.364,11.364,11.364,11.364,0
20090401|2008-06-20 05:00,20,11.364,11.364,11.364,11.364,0
20090401|2008-06-20 05:30,20,11.364,11.364,11.364,11.364,0
20090401|2008-06-20 07:30,20,11.404,11.404,11.404,11.404,0
20090401|2008-06-20 08:00,20,11.47,11.548,11.47,11.542,0
20090401|2008-06-20 09:00,20,11.549,11.595,11.549,11.595,0
20090401|2008-06-20 09:30,20,11.51,11.51,11.51,11.51,0
20090401|2008-06-20 10:00,20,11.53,11.53,11.505,11.505,0
20090401|2008-06-20 10:30,20,11.475,11.475,11.435,11.445,0
20090401|2008-06-20 11:00,20,11.445,11.445,11.44,11.44,0
20090401|2008-06-20 11:30,20,11.52,11.52,11.51,11.52,0
20090401|2008-06-20 12:00,20,11.519,11.527,11.51,11.527,0
20090401|2008-06-20 12:30,20,11.53,11.53,11.437,11.439,0
20090401|2008-06-20 13:00,20,11.469,11.469,11.466,11.466,0
20090401|2008-06-20 13:30,20,11.48,11.48,11.48,11.48,0
20090401|2008-06-23 07:30,23,11.55,11.55,11.55,11.55,0
20090401|2008-06-23 08:30,23,11.565,11.58,11.55,11.577,0
20090401|2008-06-23 09:00,23,11.579,11.59,11.544,11.57,0
20090401|2008-06-23 09:30,23,11.59,11.615,11.588,11.61,0
20090401|2008-06-23 10:00,23,11.61,11.652,11.608,11.64,0
20090401|2008-06-23 10:30,23,11.64,11.65,11.574,11.6,0
20090401|2008-06-23 11:00,23,11.648,11.65,11.6,11.6,0
20090401|2008-06-23 11:30,23,11.65,11.65,11.627,11.627,0
20090401|2008-06-23 12:00,23,11.61,11.615,11.595,11.61,0
20090401|2008-06-23 12:30,23,11.55,11.55,11.55,11.55,0
20090401|2008-06-23 13:00,23,11.61,11.61,11.598,11.6,0
20090401|2008-06-23 13:30,23,11.596,11.6,11.596,11.6,0
20090401|2008-06-23 14:00,23,11.6,11.6,11.6,11.6,0
20090401|2008-06-23 14:30,23,11.61,11.61,11.608,11.608,0
20090401|2008-06-23 15:00,23,11.606,11.608,11.606,11.608,0
20090401|2008-06-24 07:00,24,11.622,11.622,11.611,11.611,0
20090401|2008-06-24 08:00,24,11.565,11.6,11.554,11.558,0
20090401|2008-06-24 08:30,24,11.614,11.62,11.614,11.62,0
20090401|2008-06-24 09:00,24,11.627,11.63,11.602,11.627,0
20090401|2008-06-24 09:30,24,11.63,11.655,11.613,11.65,1
20090401|2008-06-24 10:00,24,11.62,11.634,11.62,11.63,0
20090401|2008-06-24 10:30,24,11.6,11.6,11.54,11.54,0
20090401|2008-06-24 11:00,24,11.58,11.62,11.58,11.604,0
20090401|2008-06-24 11:30,24,11.615,11.615,11.582,11.582,0
20090401|2008-06-24 12:00,24,11.582,11.582,11.55,11.55,0
20090401|2008-06-24 12:30,24,11.568,11.568,11.527,11.527,0
20090401|2008-06-24 13:00,24,11.538,11.578,11.538,11.578,0
20090401|2008-06-24 13:30,24,11.576,11.59,11.573,11.585,0
20090401|2008-06-24 14:00,24,11.585,11.585,11.585,11.585,0
20090401|2008-06-24 15:00,24,11.57,11.57,11.57,11.57,0
20090401|2008-06-25 07:00,25,11.5,11.5,11.5,11.5,0
20090401|2008-06-25 07:30,25,11.523,11.527,11.511,11.511,0
20090401|2008-06-25 08:00,25,11.492,11.493,11.445,11.482,0
20090401|2008-06-25 08:30,25,11.485,11.485,11.468,11.475,0
20090401|2008-06-25 09:00,25,11.465,11.47,11.444,11.47,0
20090401|2008-06-25 09:30,25,11.435,11.466,11.358,11.394,0
20090401|2008-06-25 10:00,25,11.425,11.46,11.424,11.436,0
20090401|2008-06-25 10:30,25,11.46,11.46,11.422,11.422,0
20090401|2008-06-25 11:00,25,11.435,11.435,11.4,11.408,0
20090401|2008-06-25 11:30,25,11.414,11.43,11.41,11.418,0
20090401|2008-06-25 12:00,25,11.418,11.45,11.418,11.45,0
20090401|2008-06-25 12:30,25,11.45,11.45,11.45,11.45,0
20090401|2008-06-25 13:00,25,11.455,11.486,11.455,11.474,0
20090401|2008-06-25 13:30,25,11.434,11.438,11.42,11.42,0
20090401|2008-06-26 07:30,26,11.45,11.45,11.45,11.45,0
20090401|2008-06-26 08:00,26,11.5,11.5,11.43,11.44,0
20090401|2008-06-26 08:30,26,11.404,11.418,11.338,11.404,0
20090401|2008-06-26 09:00,26,11.38,11.38,11.344,11.368,0
20090401|2008-06-26 09:30,26,11.345,11.482,11.345,11.462,0
20090401|2008-06-26 10:00,26,11.59,11.59,11.506,11.537,0
20090401|2008-06-26 10:30,26,11.514,11.549,11.5,11.549,0
20090401|2008-06-26 11:00,26,11.568,11.574,11.54,11.565,0
20090401|2008-06-26 11:30,26,11.564,11.564,11.525,11.531,0
20090401|2008-06-26 12:00,26,11.535,11.565,11.525,11.56,0
20090401|2008-06-26 12:30,26,11.55,11.55,11.55,11.55,0
20090401|2008-06-26 13:00,26,11.61,11.71,11.59,11.645,0
20090401|2008-06-26 13:30,26,11.645,11.661,11.644,11.65,0
20090401|2008-06-26 14:00,26,11.672,11.672,11.672,11.672,0
20090401|2008-06-26 15:00,26,11.65,11.65,11.65,11.65,0
20090401|2008-06-26 15:30,26,11.67,11.67,11.67,11.67,0
20090401|2008-06-27 03:30,27,11.655,11.655,11.655,11.655,0
20090401|2008-06-27 04:00,27,11.655,11.655,11.655,11.655,0
20090401|2008-06-27 05:00,27,11.655,11.655,11.655,11.655,0
20090401|2008-06-27 06:00,27,11.655,11.655,11.655,11.655,0
20090401|2008-06-27 07:30,27,11.73,11.73,11.702,11.702,0
20090401|2008-06-27 08:00,27,11.68,11.694,11.66,11.694,0
20090401|2008-06-27 08:30,27,11.75,11.761,11.708,11.72,0
20090401|2008-06-27 09:00,27,11.71,11.73,11.71,11.73,0
20090401|2008-06-27 09:30,27,11.702,11.702,11.699,11.699,0
20090401|2008-06-27 10:00,27,11.716,11.758,11.716,11.758,0
20090401|2008-06-27 10:30,27,11.754,11.754,11.754,11.754,0
20090401|2008-06-27 11:00,27,11.735,11.751,11.735,11.751,0
20090401|2008-06-27 11:30,27,11.734,11.734,11.719,11.719,0
20090401|2008-06-27 12:00,27,11.737,11.762,11.737,11.751,0
20090401|2008-06-27 12:30,27,11.75,11.768,11.75,11.762,0
20090401|2008-06-27 13:00,27,11.778,11.79,11.666,11.677,0
20090401|2008-06-27 13:30,27,11.678,11.71,11.678,11.71,0
20090401|2008-06-27 14:00,27,11.745,11.745,11.745,11.745,0
20090401|2008-06-30 07:00,30,11.741,11.741,11.741,11.741,0
20090401|2008-06-30 08:00,30,11.82,11.82,11.82,11.82,0
20090401|2008-06-30 08:30,30,11.8,11.803,11.78,11.79,0
20090401|2008-06-30 09:00,30,11.8,11.8,11.78,11.78,0
20090401|2008-06-30 09:30,30,11.782,11.791,11.782,11.786,0
20090401|2008-06-30 10:00,30,11.778,11.778,11.733,11.733,0
20090401|2008-06-30 10:30,30,11.72,11.753,11.72,11.753,0
20090401|2008-06-30 11:00,30,11.795,11.795,11.735,11.735,0
20090401|2008-06-30 11:30,30,11.745,11.798,11.745,11.798,0
20090401|2008-06-30 12:00,30,11.794,11.8,11.77,11.77,0
20090401|2008-06-30 12:30,30,11.76,11.8,11.76,11.8,0
20090401|2008-06-30 13:00,30,11.77,11.817,11.736,11.793,0
20090401|2008-06-30 13:30,30,11.794,11.805,11.794,11.805,0
20090401|2008-06-30 15:00,30,11.829,11.834,11.821,11.831,0
20090401|2008-06-30 15:30,30,11.834,11.842,11.83,11.835,0
20090401|2008-07-01 06:00,1,11.85,11.85,11.85,11.85,0
20090401|2008-07-01 06:30,1,11.86,11.86,11.86,11.86,0
20090401|2008-07-01 07:30,1,11.89,11.89,11.89,11.89,0
20090401|2008-07-01 08:00,1,11.921,11.935,11.921,11.926,0
20090401|2008-07-01 08:30,1,11.955,11.955,11.917,11.925,0
20090401|2008-07-01 09:00,1,11.919,11.939,11.894,11.9,0
20090401|2008-07-01 09:30,1,11.92,11.93,11.89,11.89,0
20090401|2008-07-01 10:00,1,11.89,11.89,11.89,11.89,0
20090401|2008-07-01 10:30,1,11.944,11.945,11.94,11.94,0
20090401|2008-07-01 11:00,1,11.94,11.955,11.935,11.94,0
20090401|2008-07-01 11:30,1,11.939,11.94,11.921,11.925,0
20090401|2008-07-01 12:00,1,11.946,11.977,11.946,11.952,0
20090401|2008-07-01 13:00,1,11.9,11.93,11.9,11.925,0
20090401|2008-07-01 13:30,1,11.9,11.905,11.9,11.905,0
20090401|2008-07-01 14:00,1,11.945,11.945,11.945,11.945,0
20090401|2008-07-02 08:00,2,11.997,11.997,11.997,11.997,0
20090401|2008-07-02 08:30,2,11.89,11.89,11.756,11.761,0
20090401|2008-07-02 09:00,2,11.773,11.773,11.75,11.75,0
20090401|2008-07-02 09:30,2,11.825,11.825,11.817,11.817,0
20090401|2008-07-02 10:00,2,11.865,11.895,11.854,11.895,0
20090401|2008-07-02 10:30,2,11.875,11.926,11.875,11.926,0
20090401|2008-07-02 11:00,2,11.909,11.92,11.89,11.912,0
20090401|2008-07-02 11:30,2,11.918,11.936,11.876,11.894,0
20090401|2008-07-02 12:00,2,11.916,11.916,11.891,11.891,0
20090401|2008-07-02 12:30,2,11.89,11.89,11.795,11.8,0
20090401|2008-07-02 13:00,2,11.79,11.8,11.79,11.8,0
20090401|2008-07-02 13:30,2,11.87,11.87,11.835,11.835,0
20090401|2008-07-02 15:00,2,11.869,11.869,11.869,11.869,0
20090401|2008-07-02 15:30,2,11.852,11.857,11.852,11.854,0
20090401|2008-07-02 16:00,2,11.9,11.9,11.9,11.9,0
20090401|2008-07-03 07:30,3,11.78,11.829,11.78,11.829,0
20090401|2008-07-03 08:00,3,11.829,11.829,11.815,11.815,0
20090401|2008-07-03 08:30,3,11.845,11.85,11.795,11.81,0
20090401|2008-07-03 09:30,3,11.845,11.912,11.845,11.912,0
20090401|2008-07-03 10:00,3,11.9,11.905,11.88,11.9,0
20090401|2008-07-03 10:30,3,11.867,11.9,11.867,11.9,0
20090401|2008-07-03 11:00,3,11.9,11.9,11.879,11.895,0
20090401|2008-07-03 11:30,3,11.9,11.91,11.9,11.9,0
20090401|2008-07-03 12:00,3,11.895,11.906,11.89,11.906,0
20090401|2008-07-03 12:30,3,11.906,11.942,11.906,11.94,0
20090401|2008-07-03 13:00,3,11.93,11.999,11.93,11.999,0
20090401|2008-07-03 13:30,3,12,12.002,12,12.002,0
20090401|2008-07-06 20:30,7,11.89,11.89,11.89,11.89,0
20090401|2008-07-07 05:00,7,11.915,11.915,11.915,11.915,0
20090401|2008-07-07 06:30,7,11.89,11.89,11.89,11.89,0
20090401|2008-07-07 07:00,7,11.89,11.89,11.88,11.88,0
20090401|2008-07-07 07:30,7,11.839,11.847,11.839,11.842,0
20090401|2008-07-07 08:00,7,11.75,11.779,11.705,11.705,0
20090401|2008-07-07 08:30,7,11.672,11.765,11.655,11.765,0
20090401|2008-07-07 09:00,7,11.714,11.762,11.709,11.709,0
20090401|2008-07-07 09:30,7,11.746,11.75,11.655,11.655,0
20090401|2008-07-07 10:00,7,11.73,11.73,11.608,11.642,0
20090401|2008-07-07 10:30,7,11.634,11.634,11.608,11.61,0
20090401|2008-07-07 11:00,7,11.622,11.625,11.586,11.59,0
20090401|2008-07-07 11:30,7,11.58,11.607,11.578,11.602,2
20090401|2008-07-07 12:00,7,11.602,11.607,11.592,11.6,4
20090401|2008-07-07 12:30,7,11.6,11.693,11.598,11.665,3
20090401|2008-07-07 13:00,7,11.665,11.717,11.631,11.684,0
20090401|2008-07-07 13:30,7,11.656,11.656,11.64,11.644,0
20090401|2008-07-07 14:00,7,11.686,11.686,11.686,11.686,0
20090401|2008-07-08 07:00,8,11.543,11.543,11.48,11.48,0
20090401|2008-07-08 07:30,8,11.45,11.45,11.441,11.441,0
20090401|2008-07-08 08:00,8,11.45,11.485,11.364,11.38,0
20090401|2008-07-08 08:30,8,11.36,11.414,11.33,11.347,0
20090401|2008-07-08 09:00,8,11.346,11.36,11.34,11.352,0
20090401|2008-07-08 09:30,8,11.365,11.399,11.33,11.33,0
20090401|2008-07-08 10:00,8,11.34,11.346,11.3,11.334,0
20090401|2008-07-08 10:30,8,11.353,11.364,11.327,11.33,0
20090401|2008-07-08 11:00,8,11.355,11.38,11.327,11.327,0
20090401|2008-07-08 11:30,8,11.34,11.374,11.34,11.366,0
20090401|2008-07-08 12:00,8,11.342,11.375,11.334,11.334,0
20090401|2008-07-08 12:30,8,11.315,11.34,11.31,11.318,0
20090401|2008-07-08 13:00,8,11.32,11.38,11.274,11.308,0
20090401|2008-07-08 13:30,8,11.274,11.284,11.253,11.258,0
20090401|2008-07-08 14:00,8,11.243,11.25,11.24,11.248,0
20090401|2008-07-08 14:30,8,11.225,11.314,11.225,11.314,0
20090401|2008-07-08 15:00,8,11.254,11.314,11.242,11.248,0
20090401|2008-07-08 17:30,9,11.3,11.3,11.27,11.27,0
20090401|2008-07-09 03:30,9,11.299,11.299,11.299,11.299,0
20090401|2008-07-09 04:00,9,11.299,11.299,11.299,11.299,0
20090401|2008-07-09 05:30,9,11.299,11.3,11.299,11.3,0
20090401|2008-07-09 06:30,9,11.275,11.275,11.275,11.275,0
20090401|2008-07-09 07:00,9,11.36,11.36,11.27,11.27,0
20090401|2008-07-09 07:30,9,11.28,11.28,11.268,11.268,0
20090401|2008-07-09 08:30,9,11.256,11.337,11.256,11.337,0
20090401|2008-07-09 09:00,9,11.311,11.312,11.311,11.312,0
20090401|2008-07-09 09:30,9,11.328,11.328,11.247,11.267,0
20090401|2008-07-09 10:00,9,11.24,11.254,11.19,11.2,0
20090401|2008-07-09 10:30,9,11.141,11.202,11.09,11.19,0
20090401|2008-07-09 11:00,9,11.181,11.216,11.166,11.182,0
20090401|2008-07-09 11:30,9,11.187,11.229,11.187,11.19,0
20090401|2008-07-09 12:00,9,11.19,11.19,11.19,11.19,0
20090401|2008-07-09 12:30,9,11.17,11.17,11.121,11.121,0
20090401|2008-07-09 13:00,9,11.121,11.14,11.09,11.122,0
20090401|2008-07-09 13:30,9,11.138,11.15,11.107,11.112,0
20090401|2008-07-09 14:00,9,11.112,11.12,11.1,11.107,0
20090401|2008-07-09 16:00,9,11.09,11.09,11.09,11.09,0
20090401|2008-07-10 07:30,10,11.17,11.18,11.17,11.175,0
20090401|2008-07-10 08:00,10,11.189,11.224,11.172,11.224,0
20090401|2008-07-10 08:30,10,11.23,11.23,11.18,11.18,0
20090401|2008-07-10 09:00,10,11.178,11.18,11.17,11.17,0
20090401|2008-07-10 09:30,10,11.15,11.17,11.15,11.16,0
20090401|2008-07-10 10:00,10,11.105,11.12,11.093,11.093,0
20090401|2008-07-10 10:30,10,11.18,11.18,11.18,11.18,0
20090401|2008-07-10 11:00,10,11.305,11.316,11.297,11.304,0
20090401|2008-07-10 11:30,10,11.282,11.312,11.256,11.305,0
20090401|2008-07-10 12:00,10,11.26,11.268,11.235,11.235,0
20090401|2008-07-10 12:30,10,11.2,11.247,11.19,11.247,0
20090401|2008-07-10 13:00,10,11.247,11.35,11.23,11.35,0
20090401|2008-07-10 13:30,10,11.35,11.418,11.33,11.404,0
20090401|2008-07-10 14:00,10,11.394,11.394,11.378,11.378,0
20090401|2008-07-11 08:00,11,11.48,11.48,11.47,11.47,0
20090401|2008-07-11 08:30,11,11.475,11.475,11.412,11.415,0
20090401|2008-07-11 09:00,11,11.445,11.445,11.387,11.387,0
20090401|2008-07-11 09:30,11,11.425,11.44,11.34,11.34,0
20090401|2008-07-11 11:00,11,11.25,11.25,11.25,11.25,0
20090401|2008-07-11 11:30,11,11.246,11.25,11.182,11.223,0
20090401|2008-07-11 12:00,11,11.19,11.23,11.175,11.19,0
20090401|2008-07-11 12:30,11,11.194,11.195,11.167,11.18,0
20090401|2008-07-11 13:00,11,11.22,11.261,11.105,11.15,0
20090401|2008-07-11 13:30,11,11.15,11.15,11.085,11.1,0
20090401|2008-07-11 14:00,11,11.1,11.113,11.1,11.113,0
20090401|2008-07-14 07:30,14,11.13,11.13,11.13,11.13,0
20090401|2008-07-14 08:00,14,11.21,11.21,11.21,11.21,0
20090401|2008-07-14 08:30,14,11.199,11.204,11.188,11.202,0
20090401|2008-07-14 09:00,14,11.307,11.337,11.307,11.337,0
20090401|2008-07-14 09:30,14,11.332,11.332,11.251,11.272,0
20090401|2008-07-14 10:30,14,11.222,11.222,11.19,11.19,0
20090401|2008-07-14 11:00,14,11.165,11.209,11.165,11.209,0
20090401|2008-07-14 11:30,14,11.17,11.175,11.124,11.13,0
20090401|2008-07-14 12:00,14,11.171,11.215,11.171,11.185,0
20090401|2008-07-14 12:30,14,11.18,11.19,11.116,11.19,1
20090401|2008-07-14 13:00,14,11.19,11.219,11.15,11.218,0
20090401|2008-07-14 13:30,14,11.18,11.211,11.18,11.211,0
20090401|2008-07-15 08:00,15,11.34,11.34,11.23,11.23,0
20090401|2008-07-15 08:30,15,11.24,11.33,11.197,11.202,0
20090401|2008-07-15 09:00,15,11.203,11.225,11.1,11.1,0
20090401|2008-07-15 09:30,15,11.085,11.085,10.896,10.92,0
20090401|2008-07-15 10:00,15,10.89,10.9,10.75,10.777,1
20090401|2008-07-15 10:30,15,10.8,10.833,10.783,10.833,0
20090401|2008-07-15 11:00,15,10.826,10.826,10.825,10.825,0
20090401|2008-07-15 11:30,15,10.81,10.81,10.8,10.8,0
20090401|2008-07-15 12:00,15,10.82,10.82,10.82,10.82,0
20090401|2008-07-15 12:30,15,10.81,10.836,10.78,10.783,0
20090401|2008-07-15 13:00,15,10.76,10.812,10.74,10.75,9
20090401|2008-07-15 13:30,15,10.75,10.755,10.748,10.75,0
20090401|2008-07-15 14:00,15,10.745,10.763,10.745,10.763,0
20090401|2008-07-15 14:30,15,10.759,10.76,10.757,10.76,0
20090401|2008-07-15 15:00,15,10.76,10.76,10.719,10.719,0
20090401|2008-07-15 15:30,15,10.741,10.741,10.741,10.741,0
20090401|2008-07-15 19:30,16,10.72,10.72,10.72,10.72,0
20090401|2008-07-15 20:00,16,10.72,10.72,10.72,10.72,2
20090401|2008-07-15 20:30,16,10.72,10.72,10.72,10.72,1
20090401|2008-07-16 06:30,16,10.72,10.72,10.72,10.72,0
20090401|2008-07-16 07:30,16,10.75,10.75,10.74,10.74,0
20090401|2008-07-16 08:00,16,10.757,10.757,10.72,10.72,0
20090401|2008-07-16 08:30,16,10.727,10.756,10.72,10.735,0
20090401|2008-07-16 09:00,16,10.75,10.75,10.708,10.72,0
20090401|2008-07-16 09:30,16,10.65,10.65,10.5,10.572,0
20090401|2008-07-16 10:00,16,10.58,10.608,10.544,10.6,0
20090401|2008-07-16 10:30,16,10.6,10.659,10.6,10.617,0
20090401|2008-07-16 11:00,16,10.609,10.609,10.577,10.577,0
20090401|2008-07-16 11:30,16,10.58,10.653,10.56,10.627,0
20090401|2008-07-16 12:00,16,10.623,10.7,10.622,10.666,0
20090401|2008-07-16 12:30,16,10.667,10.687,10.64,10.65,0
20090401|2008-07-16 13:00,16,10.615,10.714,10.615,10.7,0
20090401|2008-07-16 13:30,16,10.695,10.702,10.691,10.7,0
20090401|2008-07-16 14:00,16,10.702,10.735,10.7,10.735,0
20090401|2008-07-16 14:30,16,10.699,10.699,10.699,10.699,0
20090401|2008-07-17 03:30,17,10.72,10.72,10.72,10.72,0
20090401|2008-07-17 07:00,17,10.72,10.72,10.72,10.72,0
20090401|2008-07-17 08:00,17,10.602,10.65,10.6,10.64,0
20090401|2008-07-17 08:30,17,10.64,10.717,10.61,10.652,0
20090401|2008-07-17 09:00,17,10.645,10.67,10.645,10.67,0
20090401|2008-07-17 09:30,17,10.6,10.6,10.468,10.547,0
20090401|2008-07-17 10:00,17,10.53,10.565,10.395,10.395,0
20090401|2008-07-17 10:30,17,10.44,10.44,10.17,10.19,3
20090401|2008-07-17 11:00,17,10.19,10.334,10.184,10.283,2
20090401|2008-07-17 11:30,17,10.29,10.33,10.2,10.225,0
20090401|2008-07-17 12:00,17,10.28,10.311,10.13,10.207,0
20090401|2008-07-17 12:30,17,10.207,10.28,10.188,10.225,0
20090401|2008-07-17 13:00,17,10.16,10.238,10.16,10.196,0
20090401|2008-07-17 13:30,17,10.19,10.225,10.185,10.208,0
20090401|2008-07-17 14:00,17,10.23,10.25,10.23,10.25,0
20090401|2008-07-17 14:30,17,10.276,10.276,10.276,10.276,0
20090401|2008-07-18 02:30,18,10.25,10.25,10.25,10.25,0
20090401|2008-07-18 07:00,18,10.255,10.255,10.255,10.255,0
20090401|2008-07-18 07:30,18,10.215,10.27,10.2,10.2,0
20090401|2008-07-18 08:00,18,10.228,10.255,10.228,10.23,0
20090401|2008-07-18 08:30,18,10.25,10.35,10.248,10.35,0
20090401|2008-07-18 09:00,18,10.339,10.421,10.295,10.318,0
20090401|2008-07-18 09:30,18,10.295,10.329,10.27,10.27,0
20090401|2008-07-18 10:00,18,10.287,10.305,10.225,10.254,1
20090401|2008-07-18 10:30,18,10.26,10.27,10.22,10.22,1
20090401|2008-07-18 11:00,18,10.23,10.26,10.195,10.215,0
20090401|2008-07-18 11:30,18,10.185,10.25,10.185,10.226,0
20090401|2008-07-18 12:00,18,10.212,10.231,10.153,10.153,0
20090401|2008-07-18 12:30,18,10.175,10.186,10.16,10.165,0
20090401|2008-07-18 13:00,18,10.17,10.205,10.16,10.202,0
20090401|2008-07-18 13:30,18,10.195,10.21,10.188,10.203,0
20090401|2008-07-18 14:00,18,10.25,10.26,10.245,10.245,0
20090401|2008-07-18 14:30,18,10.289,10.289,10.289,10.289,0
20090401|2008-07-21 00:00,21,10.31,10.31,10.31,10.31,0
20090401|2008-07-21 05:30,21,10.31,10.31,10.31,10.31,0
20090401|2008-07-21 06:00,21,10.31,10.31,10.31,10.31,0
20090401|2008-07-21 07:00,21,10.335,10.335,10.276,10.276,0
20090401|2008-07-21 07:30,21,10.275,10.275,10.26,10.26,0
20090401|2008-07-21 08:00,21,10.189,10.24,10.166,10.206,0
20090401|2008-07-21 08:30,21,10.183,10.19,10.034,10.075,0
20090401|2008-07-21 09:00,21,10.11,10.13,10.09,10.11,0
20090401|2008-07-21 09:30,21,10.175,10.185,10.134,10.134,0
20090401|2008-07-21 10:00,21,10.117,10.15,10.1,10.125,0
20090401|2008-07-21 10:30,21,10.105,10.13,10.084,10.13,0
20090401|2008-07-21 11:00,21,10.136,10.142,10.13,10.132,0
20090401|2008-07-21 11:30,21,10.13,10.15,10.125,10.144,0
20090401|2008-07-21 12:00,21,10.18,10.204,10.166,10.192,1
20090401|2008-07-21 12:30,21,10.184,10.184,10.15,10.163,0
20090401|2008-07-21 13:00,21,10.115,10.16,10.115,10.155,0
20090401|2008-07-21 13:30,21,10.154,10.17,10.147,10.17,0
20090401|2008-07-21 14:00,21,10.197,10.197,10.197,10.197,0
20090401|2008-07-21 14:30,21,10.19,10.19,10.19,10.19,0
20090401|2008-07-21 15:00,21,10.192,10.192,10.192,10.192,0
20090401|2008-07-22 06:30,22,10.04,10.04,10.025,10.025,0
20090401|2008-07-22 07:00,22,10.025,10.025,10,10,0
20090401|2008-07-22 07:30,22,9.926001,9.969999,9.9,9.908,0
20090401|2008-07-22 08:00,22,9.91,9.93,9.836,9.88,0
20090401|2008-07-22 08:30,22,9.855,9.876,9.776,9.79,0
20090401|2008-07-22 09:00,22,9.77,9.809999,9.725,9.76,1
20090401|2008-07-22 09:30,22,9.75,9.782,9.73,9.77,2
20090401|2008-07-22 10:00,22,9.77,9.837999,9.733999,9.79,0
20090401|2008-07-22 10:30,22,9.79,9.83,9.783999,9.79,0
20090401|2008-07-22 11:00,22,9.79,9.792,9.758,9.792,0
20090401|2008-07-22 11:30,22,9.785,9.809999,9.755,9.805,1
20090401|2008-07-22 12:00,22,9.788,9.84,9.776,9.805,0
20090401|2008-07-22 12:30,22,9.805,9.872,9.805,9.857,1
20090401|2008-07-22 13:00,22,9.857,9.905001,9.84,9.87,1
20090401|2008-07-22 13:30,22,9.87,9.879,9.836,9.866,0
20090401|2008-07-22 14:00,22,9.85,9.85,9.85,9.85,0
20090401|2008-07-22 14:30,22,9.858,9.858999,9.844,9.85,0
20090401|2008-07-22 15:00,22,9.836,9.865,9.836,9.865,0
20090401|2008-07-22 15:30,22,9.901999,9.901999,9.868,9.868,0
20090401|2008-07-23 04:30,23,9.8,9.8,9.8,9.8,0
20090401|2008-07-23 05:00,23,9.8,9.8,9.8,9.8,0
20090401|2008-07-23 06:30,23,9.785,9.785,9.785,9.785,0
20090401|2008-07-23 07:00,23,9.7,9.7,9.695,9.695,0
20090401|2008-07-23 08:00,23,9.75,9.788,9.73,9.788,0
20090401|2008-07-23 08:30,23,9.8,9.912001,9.8,9.85,0
20090401|2008-07-23 09:00,23,9.83,9.86,9.823,9.835,0
20090401|2008-07-23 09:30,23,9.8,9.88,9.794001,9.879,0
20090401|2008-07-23 10:00,23,9.91,9.92,9.885,9.885,0
20090401|2008-07-23 10:30,23,9.906,9.947001,9.879,9.945,0
20090401|2008-07-23 11:00,23,9.945,9.994,9.938,9.952,0
20090401|2008-07-23 11:30,23,9.96,10.01,9.95,9.991,0
20090401|2008-07-23 12:00,23,9.95,9.979,9.896,9.896,0
20090401|2008-07-23 12:30,23,9.92,9.927,9.783,9.809999,1
20090401|2008-07-23 13:00,23,9.780001,9.8,9.580999,9.580999,0
20090401|2008-07-23 13:30,23,9.580999,9.605,9.565001,9.6,1
20090401|2008-07-23 14:00,23,9.61,9.61,9.505,9.505,0
20090401|2008-07-23 14:30,23,9.517,9.625,9.514,9.544001,0
20090401|2008-07-23 15:00,23,9.530001,9.55,9.530001,9.548,0
20090401|2008-07-23 15:30,23,9.542,9.542,9.542,9.542,0
20090401|2008-07-23 16:00,23,9.5,9.5,9.498,9.498,0
20090401|2008-07-24 04:00,24,9.49,9.49,9.49,9.49,0
20090401|2008-07-24 06:00,24,9.530001,9.55,9.530001,9.55,0
20090401|2008-07-24 06:30,24,9.544001,9.55,9.530001,9.55,0
20090401|2008-07-24 07:00,24,9.559999,9.6,9.54,9.54,0
20090401|2008-07-24 07:30,24,9.539,9.57,9.539,9.568,0
20090401|2008-07-24 08:00,24,9.537001,9.618,9.528,9.55,0
20090401|2008-07-24 08:30,24,9.55,9.55,9.355,9.425,0
20090401|2008-07-24 09:00,24,9.42,9.448,9.382,9.39,2
20090401|2008-07-24 09:30,24,9.39,9.4,9.001,9.032,0
20090401|2008-07-24 10:00,24,9.169001,9.258,9.016001,9.17,0
20090401|2008-07-24 10:30,24,9.205999,9.296,9.198,9.23,0
20090401|2008-07-24 11:00,24,9.219999,9.35,9.219999,9.326,0
20090401|2008-07-24 11:30,24,9.276999,9.41,9.24,9.34,0
20090401|2008-07-24 12:00,24,9.35,9.474,9.336,9.37,0
20090401|2008-07-24 12:30,24,9.419001,9.419001,9.344999,9.4,0
20090401|2008-07-24 13:00,24,9.42,9.48,9.37,9.469999,0
20090401|2008-07-24 13:30,24,9.469999,9.49,9.45,9.468,1
20090401|2008-07-24 14:00,24,9.455999,9.489,9.440001,9.474,0
20090401|2008-07-24 14:30,24,9.468,9.468,9.468,9.468,0
20090401|2008-07-24 15:00,24,9.458,9.458,9.445,9.445,0
20090401|2008-07-24 15:30,24,9.469999,9.469999,9.469999,9.469999,0
20090401|2008-07-25 05:30,25,9.509,9.51,9.509,9.51,0
20090401|2008-07-25 07:00,25,9.509,9.57,9.509,9.57,0
20090401|2008-07-25 07:30,25,9.54,9.591001,9.533999,9.577,0
20090401|2008-07-25 08:00,25,9.475,9.530001,9.403,9.501,0
20090401|2008-07-25 08:30,25,9.469999,9.592,9.4,9.4,0
20090401|2008-07-25 09:00,25,9.4,9.425,9.33,9.38,0
20090401|2008-07-25 09:30,25,9.39,9.411,9.372,9.39,0
20090401|2008-07-25 10:00,25,9.386,9.401,9.37,9.4,0
20090401|2008-07-25 10:30,25,9.38,9.39,9.33,9.358999,0
20090401|2008-07-25 11:00,25,9.374,9.376,9.33,9.355,0
20090401|2008-07-25 11:30,25,9.36,9.37,9.3,9.3,0
20090401|2008-07-25 12:00,25,9.27,9.272,9.195,9.2,0
20090401|2008-07-25 12:30,25,9.25,9.267,9.235,9.245,0
20090401|2008-07-25 13:00,25,9.267,9.299,9.215,9.272,0
20090401|2008-07-25 13:30,25,9.280001,9.3,9.276999,9.280001,0
20090401|2008-07-25 14:00,25,9.3,9.3,9.26,9.26,0
20090401|2008-07-25 14:30,25,9.26,9.278,9.26,9.26,0
20090401|2008-07-25 15:00,25,9.3,9.3,9.3,9.3,0
20090401|2008-07-28 05:00,28,9.35,9.35,9.35,9.35,0
20090401|2008-07-28 07:00,28,9.4,9.4,9.4,9.4,0
20090401|2008-07-28 07:30,28,9.41,9.41,9.41,9.41,0
20090401|2008-07-28 08:00,28,9.388,9.405001,9.385,9.39,0
20090401|2008-07-28 08:30,28,9.37,9.375,9.295,9.3,0
20090401|2008-07-28 09:00,28,9.3,9.327,9.271,9.327,0
20090401|2008-07-28 09:30,28,9.297,9.297,9.29,9.295,0
20090401|2008-07-28 10:00,28,9.315001,9.347,9.305,9.305,0
20090401|2008-07-28 10:30,28,9.314,9.333,9.285,9.304,0
20090401|2008-07-28 11:00,28,9.281,9.295,9.27,9.295,0
20090401|2008-07-28 11:30,28,9.3,9.3,9.26,9.281,0
20090401|2008-07-28 12:00,28,9.286,9.3,9.258,9.3,0
20090401|2008-07-28 12:30,28,9.27,9.283999,9.27,9.283999,0
20090401|2008-07-28 13:00,28,9.301001,9.36,9.292,9.3,0
20090401|2008-07-28 13:30,28,9.312,9.315001,9.280001,9.282,0
20090401|2008-07-28 14:00,28,9.292,9.292,9.280001,9.280001,0
20090401|2008-07-28 14:30,28,9.280001,9.29,9.280001,9.29,0
20090401|2008-07-29 07:30,29,9.25,9.25,9.25,9.25,0
20090401|2008-07-29 08:00,29,9.231,9.254,9.209,9.217,0
20090401|2008-07-29 08:30,29,9.229,9.239,9.176001,9.184,0
20090401|2008-07-29 09:00,29,9.198999,9.198999,9.16,9.18,0
20090401|2008-07-29 09:30,29,9.21,9.244,9.17,9.24,0
20090401|2008-07-29 10:00,29,9.222,9.287001,9.219999,9.27,0
20090401|2008-07-29 10:30,29,9.282,9.307,9.252,9.256,0
20090401|2008-07-29 11:00,29,9.293,9.293,9.24,9.242,0
20090401|2008-07-29 11:30,29,9.256,9.298,9.252,9.298,0
20090401|2008-07-29 12:00,29,9.306,9.332,9.283999,9.332,0
20090401|2008-07-29 12:30,29,9.3,9.313,9.285,9.313,0
20090401|2008-07-29 13:00,29,9.305,9.305,9.24,9.25,0
20090401|2008-07-29 13:30,29,9.265,9.27,9.256,9.256,0
20090401|2008-07-29 14:00,29,9.276999,9.276999,9.271,9.271,0
20090401|2008-07-29 14:30,29,9.280001,9.280001,9.275,9.275,0
20090401|2008-07-29 15:00,29,9.26,9.26,9.26,9.26,0
20090401|2008-07-29 15:30,29,9.309999,9.309999,9.309999,9.309999,0
20090401|2008-07-30 07:30,30,9.16,9.190001,9.16,9.190001,0
20090401|2008-07-30 08:00,30,9.17,9.21,9.155001,9.18,0
20090401|2008-07-30 08:30,30,9.182,9.183001,9.075,9.094999,0
20090401|2008-07-30 09:00,30,9.12,9.12,9.07,9.118,0
20090401|2008-07-30 09:30,30,9.115,9.267,9.1,9.267,0
20090401|2008-07-30 10:00,30,9.267,9.272,9.168,9.188,0
20090401|2008-07-30 10:30,30,9.165,9.235,9.164,9.187,0
20090401|2008-07-30 11:00,30,9.191999,9.25,9.18,9.203,0
20090401|2008-07-30 11:30,30,9.194,9.23,9.17,9.23,0
20090401|2008-07-30 12:00,30,9.257,9.34,9.257,9.34,0
20090401|2008-07-30 12:30,30,9.339,9.36,9.3,9.34,0
20090401|2008-07-30 13:00,30,9.342,9.411,9.321,9.35,1
20090401|2008-07-30 13:30,30,9.35,9.35,9.32,9.342,0
20090401|2008-07-30 14:00,30,9.342,9.378,9.342,9.37,0
20090401|2008-07-30 14:30,30,9.395,9.399,9.394,9.399,0
20090401|2008-07-30 15:30,30,9.422,9.422,9.413,9.413,0
20090401|2008-07-31 05:00,31,9.374,9.374,9.374,9.374,0
20090401|2008-07-31 05:30,31,9.374,9.374,9.374,9.374,0
20090401|2008-07-31 07:30,31,9.398001,9.398001,9.398001,9.398001,0
20090401|2008-07-31 08:00,31,9.374,9.375,9.356,9.358999,0
20090401|2008-07-31 08:30,31,9.344,9.344,9.308001,9.33,0
20090401|2008-07-31 09:00,31,9.34,9.34,9.301001,9.334,0
20090401|2008-07-31 09:30,31,9.326,9.438,9.326,9.365,0
20090401|2008-07-31 10:00,31,9.36,9.382,9.35,9.358,0
20090401|2008-07-31 10:30,31,9.356,9.389,9.354,9.389,0
20090401|2008-07-31 11:00,31,9.37,9.37,9.37,9.37,0
20090401|2008-07-31 11:30,31,9.367,9.38,9.35,9.37,0
20090401|2008-07-31 12:00,31,9.365,9.372,9.304,9.34,0
20090401|2008-07-31 12:30,31,9.34,9.375,9.27,9.375,0
20090401|2008-07-31 13:00,31,9.37,9.406,9.341001,9.406,0
20090401|2008-07-31 13:30,31,9.364,9.364,9.34,9.35,0
20090401|2008-07-31 14:00,31,9.365,9.374,9.36,9.36,0
20090401|2008-07-31 14:30,31,9.358999,9.358999,9.356,9.356,0
20090401|2008-07-31 15:30,31,9.372,9.372,9.372,9.372,0
20090401|2008-08-01 04:30,1,9.358999,9.358999,9.358999,9.358999,0
20090401|2008-08-01 07:00,1,9.294001,9.294001,9.262,9.262,0
20090401|2008-08-01 07:30,1,9.24,9.269,9.24,9.269,0
20090401|2008-08-01 08:00,1,9.287001,9.316999,9.283999,9.291,0
20090401|2008-08-01 08:30,1,9.311,9.437,9.311,9.407,0
20090401|2008-08-01 09:00,1,9.441999,9.6,9.441999,9.57,0
20090401|2008-08-01 09:30,1,9.525,9.55,9.486,9.51,0
20090401|2008-08-01 10:00,1,9.55,9.556,9.5,9.5,0
20090401|2008-08-01 10:30,1,9.469,9.497,9.465,9.497,0
20090401|2008-08-01 11:00,1,9.52,9.557,9.51,9.543,0
20090401|2008-08-01 11:30,1,9.545,9.558001,9.514,9.558001,0
20090401|2008-08-01 12:00,1,9.614,9.614,9.545,9.55,0
20090401|2008-08-01 12:30,1,9.55,9.59,9.545,9.57,0
20090401|2008-08-01 13:00,1,9.59,9.597,9.559999,9.58,0
20090401|2008-08-01 13:30,1,9.596,9.617,9.596,9.617,0
20090401|2008-08-01 14:00,1,9.61,9.61,9.61,9.61,0
20090401|2008-08-01 14:30,1,9.624,9.624,9.624,9.624,0
20090401|2008-08-04 07:00,4,9.5,9.5,9.5,9.5,0
20090401|2008-08-04 07:30,4,9.483999,9.483999,9.483999,9.483999,0
20090401|2008-08-04 08:00,4,9.483999,9.483999,9.378,9.4,0
20090401|2008-08-04 08:30,4,9.39,9.468,9.39,9.4,0
20090401|2008-08-04 09:00,4,9.351,9.434,9.346,9.434,0
20090401|2008-08-04 09:30,4,9.38,9.382,9.281,9.3,0
20090401|2008-08-04 10:00,4,9.299,9.356,9.26,9.26,0
20090401|2008-08-04 10:30,4,9.273001,9.275,9.161,9.217,0
20090401|2008-08-04 11:00,4,9.216001,9.279,9.161,9.219,0
20090401|2008-08-04 11:30,4,9.184,9.233,9.171,9.216001,0
20090401|2008-08-04 12:00,4,9.175,9.183001,9.14,9.15,0
20090401|2008-08-04 12:30,4,9.14,9.163,9.12,9.145,0
20090401|2008-08-04 13:00,4,9.175,9.219999,9.165,9.165,0
20090401|2008-08-04 13:30,4,9.15,9.15,9.117,9.138,0
20090401|2008-08-04 14:00,4,9.18,9.18,9.176001,9.176001,0
20090401|2008-08-04 14:30,4,9.171,9.176001,9.171,9.176001,0
20090401|2008-08-05 04:30,5,9.07,9.07,9.07,9.07,0
20090401|2008-08-05 05:00,5,9.07,9.07,9.07,9.07,0
20090401|2008-08-05 06:00,5,9.030001,9.030001,9.030001,9.030001,0
20090401|2008-08-05 06:30,5,9.01,9.01,8.994,8.994,0
20090401|2008-08-05 07:00,5,9.009,9.009,9.009,9.009,0
20090401|2008-08-05 07:30,5,8.985,9.033999,8.985,9,0
20090401|2008-08-05 08:00,5,9.04,9.11,9.01,9.07,0
20090401|2008-08-05 08:30,5,9.09,9.25,9.05,9.216001,0
20090401|2008-08-05 09:00,5,9.315001,9.315001,9.135,9.237,0
20090401|2008-08-05 09:30,5,9.17,9.18,9.14,9.175,0
20090401|2008-08-05 10:00,5,9.16,9.209,9.16,9.2,0
20090401|2008-08-05 10:30,5,9.17,9.211,9.133,9.211,0
20090401|2008-08-05 11:00,5,9.233999,9.233999,9.198999,9.198999,0
20090401|2008-08-05 11:30,5,9.235,9.3,9.235,9.24,0
20090401|2008-08-05 12:00,5,9.219999,9.219999,9.18,9.190001,0
20090401|2008-08-05 12:30,5,9.125,9.182,9.125,9.182,0
20090401|2008-08-05 13:00,5,9.197001,9.197001,9.1,9.1,0
20090401|2008-08-05 13:30,5,9.045,9.105,9.045,9.05,0
20090401|2008-08-05 14:00,5,9.076,9.076,9.076,9.076,0
20090401|2008-08-05 14:30,5,9.086,9.086,9.082,9.082,0
20090401|2008-08-06 07:30,6,9.094999,9.094999,9.02,9.02,0
20090401|2008-08-06 08:00,6,9.005,9.094999,9,9.094999,0
20090401|2008-08-06 08:30,6,9.085,9.114,9.085,9.114,0
20090401|2008-08-06 09:00,6,9.14,9.146,9.139,9.146,0
20090401|2008-08-06 09:30,6,9.16,9.16,9.145,9.145,0
20090401|2008-08-06 10:00,6,9.117,9.117,9.04,9.04,0
20090401|2008-08-06 10:30,6,9.04,9.09,9.04,9.09,0
20090401|2008-08-06 11:00,6,9.1,9.12,9.1,9.12,0
20090401|2008-08-06 11:30,6,9.11,9.25,9.11,9.21,0
20090401|2008-08-06 12:00,6,9.21,9.233999,9.21,9.233999,0
20090401|2008-08-06 12:30,6,9.190001,9.2,9.128,9.186,0
20090401|2008-08-06 13:00,6,9.15,9.15,9.1,9.126,0
20090401|2008-08-06 13:30,6,9.175,9.175,9.175,9.175,0
20090401|2008-08-06 14:00,6,9.139,9.139,9.12,9.12,0
20090401|2008-08-07 07:30,7,9.2,9.2,9.2,9.2,0
20090401|2008-08-07 08:30,7,9.2,9.2,9.14,9.14,0
20090401|2008-08-07 09:00,7,9.137,9.137,9.126,9.126,0
20090401|2008-08-07 09:30,7,9.14,9.323999,9.14,9.219999,0
20090401|2008-08-07 10:00,7,9.219999,9.233,9.17,9.17,0
20090401|2008-08-07 10:30,7,9.146,9.191999,9.14,9.145,0
20090401|2008-08-07 11:00,7,9.15,9.17,9.106,9.106,0
20090401|2008-08-07 11:30,7,9.101,9.101,9.02,9.02,0
20090401|2008-08-07 12:00,7,9.059999,9.059999,9.02,9.035,0
20090401|2008-08-07 12:30,7,9.024,9.024,8.95,9.01,0
20090401|2008-08-07 13:00,7,9.07,9.112,9.004,9.006,0
20090401|2008-08-07 13:30,7,9.019,9.029,8.957,9.005,0
20090401|2008-08-07 14:00,7,9.014,9.014,8.995,8.995,0
20090401|2008-08-07 15:00,7,9.069,9.069,9.039,9.044001,0
20090401|2008-08-08 02:30,8,8.969999,8.969999,8.969999,8.969999,0
20090401|2008-08-08 04:00,8,8.95,8.95,8.95,8.95,0
20090401|2008-08-08 06:00,8,8.95,8.95,8.95,8.95,0
20090401|2008-08-08 07:00,8,8.95,8.96,8.95,8.96,0
20090401|2008-08-08 07:30,8,8.945,8.945,8.9,8.9,0
20090401|2008-08-08 08:00,8,8.901,8.91,8.868,8.9,0
20090401|2008-08-08 08:30,8,8.91,8.91,8.85,8.862,0
20090401|2008-08-08 09:00,8,8.86,8.874,8.82,8.83,0
20090401|2008-08-08 09:30,8,8.821,8.825,8.738,8.738,0
20090401|2008-08-08 10:00,8,8.738,8.767,8.719999,8.755,0
20090401|2008-08-08 10:30,8,8.757,8.827,8.753,8.805,0
20090401|2008-08-08 11:00,8,8.789,8.856,8.783,8.84,0
20090401|2008-08-08 11:30,8,8.813,8.823,8.76,8.76,0
20090401|2008-08-08 12:00,8,8.91,8.91,8.884,8.897,0
20090401|2008-08-08 12:30,8,8.86,8.9,8.857,8.879,0
20090401|2008-08-08 13:00,8,8.886,8.9,8.843,8.843,0
20090401|2008-08-08 13:30,8,8.75,8.885,8.74,8.809999,0
20090401|2008-08-08 14:00,8,8.793,8.825,8.793,8.825,0
20090401|2008-08-10 17:00,11,8.85,8.85,8.85,8.85,0
20090401|2008-08-11 07:30,11,8.825,8.84,8.825,8.84,0
20090401|2008-08-11 08:00,11,8.821,8.837,8.816999,8.837,0
20090401|2008-08-11 08:30,11,8.853,8.87,8.837999,8.87,0
20090401|2008-08-11 09:00,11,8.816999,8.88,8.816999,8.872,0
20090401|2008-08-11 09:30,11,8.893,8.903,8.851999,8.851999,0
20090401|2008-08-11 10:00,11,8.84,8.851999,8.796,8.797,0
20090401|2008-08-11 10:30,11,8.798,8.832,8.798,8.8,0
20090401|2008-08-11 11:00,11,8.773001,8.785,8.738,8.774,0
20090401|2008-08-11 11:30,11,8.776999,8.815001,8.75,8.75,0
20090401|2008-08-11 12:00,11,8.782,8.782,8.690001,8.73,0
20090401|2008-08-11 12:30,11,8.719999,8.782,8.705,8.782,0
20090401|2008-08-11 13:00,11,8.79,8.836,8.780001,8.832,1
20090401|2008-08-11 13:30,11,8.83,8.868,8.83,8.866,0
20090401|2008-08-11 14:00,11,8.876,8.876,8.85,8.87,0
20090401|2008-08-11 14:30,11,8.87,8.877,8.87,8.87,0
20090401|2008-08-11 15:00,11,8.877,8.877,8.877,8.877,0
20090401|2008-08-11 16:00,11,8.858999,8.858999,8.858999,8.858999,0
20090401|2008-08-12 07:30,12,8.89,8.92,8.884,8.92,0
20090401|2008-08-12 08:00,12,8.907,8.908999,8.879,8.879,0
20090401|2008-08-12 08:30,12,8.847,8.847,8.808001,8.818,0
20090401|2008-08-12 09:00,12,8.818,8.85,8.818,8.84,0
20090401|2008-08-12 09:30,12,8.858999,8.88,8.85,8.865,0
20090401|2008-08-12 10:00,12,8.87,8.88,8.84,8.84,0
20090401|2008-08-12 10:30,12,8.835,8.835,8.835,8.835,0
20090401|2008-08-12 11:00,12,8.875,8.88,8.858999,8.87,0
20090401|2008-08-12 11:30,12,8.825,8.842,8.816,8.835,0
20090401|2008-08-12 12:00,12,8.82,8.836,8.758,8.76,0
20090401|2008-08-12 12:30,12,8.77,8.814,8.755,8.812,0
20090401|2008-08-12 13:00,12,8.780001,8.83,8.780001,8.83,0
20090401|2008-08-12 13:30,12,8.828,8.85,8.828,8.85,0
20090401|2008-08-12 14:00,12,8.85,8.85,8.85,8.85,0
20090401|2008-08-12 14:30,12,8.86,8.86,8.86,8.86,0
20090401|2008-08-12 15:00,12,8.851,8.851,8.851,8.851,0
20090401|2008-08-12 15:30,12,8.835,8.86,8.835,8.86,0
20090401|2008-08-13 07:30,13,8.809999,8.809999,8.809999,8.809999,0
20090401|2008-08-13 08:00,13,8.781,8.782,8.738,8.745,0
20090401|2008-08-13 08:30,13,8.745,8.75,8.635,8.644,0
20090401|2008-08-13 09:00,13,8.631,8.714,8.6,8.714,0
20090401|2008-08-13 09:30,13,8.71,8.789,8.684999,8.719999,0
20090401|2008-08-13 10:00,13,8.697001,8.76,8.696,8.74,0
20090401|2008-08-13 10:30,13,8.748,8.798,8.725,8.77,0
20090401|2008-08-13 11:00,13,8.755,8.92,8.755,8.856,0
20090401|2008-08-13 11:30,13,8.853,8.986,8.853,8.986,0
20090401|2008-08-13 12:00,13,8.986,9.118,8.819,9.066,0
20090401|2008-08-13 12:30,13,9.07,9.08,9.039,9.039,0
20090401|2008-08-13 13:00,13,8.99,8.99,8.854,8.925,0
20090401|2008-08-13 13:30,13,8.95,8.95,8.95,8.95,0
20090401|2008-08-13 14:00,13,8.95,8.95,8.945,8.945,0
20090401|2008-08-13 14:30,13,8.944,8.96,8.944,8.955,0
20090401|2008-08-14 06:00,14,8.89,8.89,8.89,8.89,0
20090401|2008-08-14 07:30,14,8.885,8.885,8.87,8.87,0
20090401|2008-08-14 08:00,14,8.867,8.917,8.825,8.915,0
20090401|2008-08-14 08:30,14,8.922,9.045,8.85,8.987,1
20090401|2008-08-14 09:00,14,9.003,9.004,8.983999,8.99,0
20090401|2008-08-14 09:30,14,8.989,8.99,8.833,8.835,0
20090401|2008-08-14 10:00,14,8.846,8.846,8.728,8.783,0
20090401|2008-08-14 10:30,14,8.79,8.79,8.728,8.732,0
20090401|2008-08-14 11:00,14,8.733999,8.736,8.64,8.666,0
20090401|2008-08-14 11:30,14,8.686,8.714,8.654,8.714,0
20090401|2008-08-14 12:00,14,8.73,8.756,8.716001,8.75,0
20090401|2008-08-14 12:30,14,8.76,8.776999,8.741,8.753,0
20090401|2008-08-14 13:00,14,8.724,8.788,8.707,8.765,0
20090401|2008-08-14 13:30,14,8.765,8.795,8.754,8.795,0
20090401|2008-08-14 14:00,14,8.780001,8.780001,8.762,8.77,0
20090401|2008-08-14 14:30,14,8.755,8.755,8.726,8.726,0
20090401|2008-08-14 15:00,14,8.76,8.76,8.755,8.755,0
20090401|2008-08-14 16:00,14,8.7,8.7,8.7,8.7,0
20090401|2008-08-14 17:30,15,8.67,8.67,8.67,8.67,0
20090401|2008-08-15 07:30,15,8.716001,8.729,8.716001,8.725,0
20090401|2008-08-15 08:00,15,8.728,8.75,8.66,8.666,0
20090401|2008-08-15 08:30,15,8.65,8.66,8.594999,8.6,0
20090401|2008-08-15 09:00,15,8.66,8.671,8.642,8.662001,0
20090401|2008-08-15 09:30,15,8.668,8.7,8.64,8.667,0
20090401|2008-08-15 10:00,15,8.669001,8.691,8.667,8.683001,0
20090401|2008-08-15 10:30,15,8.702,8.754,8.677999,8.68,0
20090401|2008-08-15 11:00,15,8.690001,8.735,8.690001,8.719999,0
20090401|2008-08-15 11:30,15,8.73,8.74,8.73,8.74,0
20090401|2008-08-15 12:00,15,8.716001,8.74,8.691999,8.74,0
20090401|2008-08-15 12:30,15,8.746,8.751,8.732,8.732,0
20090401|2008-08-15 13:00,15,8.705,8.732,8.690001,8.696,0
20090401|2008-08-15 13:30,15,8.681,8.7,8.672,8.7,0
20090401|2008-08-15 14:00,15,8.691,8.691,8.691,8.691,0
20090401|2008-08-15 15:00,15,8.682,8.682,8.68,8.68,0
20090401|2008-08-17 17:00,18,8.619,8.619,8.619,8.619,0
20090401|2008-08-18 07:00,18,8.58,8.58,8.58,8.58,0
20090401|2008-08-18 07:30,18,8.573999,8.573999,8.573999,8.573999,0
20090401|2008-08-18 08:00,18,8.585,8.622,8.58,8.6,0
20090401|2008-08-18 08:30,18,8.608,8.64,8.591001,8.591001,0
20090401|2008-08-18 09:00,18,8.6,8.643,8.597,8.624,0
20090401|2008-08-18 09:30,18,8.612,8.627,8.594999,8.62,0
20090401|2008-08-18 10:00,18,8.605,8.605,8.573,8.594999,0
20090401|2008-08-18 10:30,18,8.598001,8.656,8.594999,8.656,0
20090401|2008-08-18 11:00,18,8.653,8.654,8.617,8.617,0
20090401|2008-08-18 11:30,18,8.642,8.645,8.61,8.631,0
20090401|2008-08-18 12:00,18,8.645,8.645,8.635,8.64,0
20090401|2008-08-18 12:30,18,8.605,8.641001,8.6,8.634,0
20090401|2008-08-18 13:00,18,8.571,8.576,8.525,8.54,0
20090401|2008-08-18 13:30,18,8.535,8.546,8.533,8.533,0
20090401|2008-08-18 14:00,18,8.543,8.549,8.543,8.549,0
20090401|2008-08-18 14:30,18,8.546,8.546,8.525,8.525,0
20090401|2008-08-19 06:00,19,8.505,8.505,8.5,8.5,0
20090401|2008-08-19 06:30,19,8.5,8.5,8.476,8.479,0
20090401|2008-08-19 07:00,19,8.49,8.49,8.48,8.48,0
20090401|2008-08-19 07:30,19,8.473001,8.5,8.473001,8.483999,0
20090401|2008-08-19 08:00,19,8.515,8.559999,8.515,8.559999,0
20090401|2008-08-19 08:30,19,8.544001,8.552999,8.5,8.5,0
20090401|2008-08-19 09:00,19,8.535,8.658,8.523001,8.658,0
20090401|2008-08-19 09:30,19,8.545,8.573999,8.545,8.554,0
20090401|2008-08-19 10:00,19,8.559999,8.604,8.546,8.59,0
20090401|2008-08-19 10:30,19,8.611,8.611,8.58,8.605,0
20090401|2008-08-19 11:00,19,8.645,8.645,8.615,8.615,0
20090401|2008-08-19 11:30,19,8.61,8.61,8.54,8.587,0
20090401|2008-08-19 12:00,19,8.58,8.592,8.524,8.524,0
20090401|2008-08-19 12:30,19,8.531,8.557,8.531,8.557,0
20090401|2008-08-19 13:00,19,8.546,8.615,8.546,8.605,0
20090401|2008-08-19 13:30,19,8.589,8.589,8.57,8.585,0
20090401|2008-08-19 14:00,19,8.57,8.603,8.57,8.603,0
20090401|2008-08-19 15:30,19,8.65,8.65,8.65,8.65,0
20090401|2008-08-20 05:00,20,8.68,8.68,8.68,8.68,0
20090401|2008-08-20 07:30,20,8.67,8.67,8.62,8.67,0
20090401|2008-08-20 08:00,20,8.690001,8.705,8.690001,8.691,0
20090401|2008-08-20 08:30,20,8.705,8.705,8.67,8.68,0
20090401|2008-08-20 09:00,20,8.691999,8.696,8.66,8.66,0
20090401|2008-08-20 09:30,20,8.682,8.705,8.594999,8.594999,0
20090401|2008-08-20 10:00,20,8.6,8.681,8.58,8.585,0
20090401|2008-08-20 10:30,20,8.6,8.615,8.584,8.61,0
20090401|2008-08-20 11:00,20,8.61,8.63,8.61,8.63,0
20090401|2008-08-20 11:30,20,8.638,8.661,8.638,8.65,0
20090401|2008-08-20 12:00,20,8.63,8.682,8.621,8.665,0
20090401|2008-08-20 12:30,20,8.68,8.691999,8.68,8.691999,0
20090401|2008-08-20 13:00,20,8.684999,8.702,8.68,8.695,0
20090401|2008-08-20 13:30,20,8.686,8.697001,8.677,8.682,0
20090401|2008-08-20 14:00,20,8.682,8.682,8.682,8.682,0
20090401|2008-08-20 15:00,20,8.718,8.718,8.718,8.718,0
20090401|2008-08-21 07:30,21,8.785,8.785,8.785,8.785,0
20090401|2008-08-21 08:00,21,8.768,8.776999,8.73,8.75,0
20090401|2008-08-21 08:30,21,8.76,8.77,8.71,8.71,0
20090401|2008-08-21 09:00,21,8.73,8.73,8.73,8.73,0
20090401|2008-08-21 09:30,21,8.702,8.91,8.702,8.9,0
20090401|2008-08-21 10:00,21,8.901999,8.91,8.865,8.865,0
20090401|2008-08-21 10:30,21,8.865,8.865,8.805,8.805,0
20090401|2008-08-21 11:00,21,8.785,8.807,8.764,8.776,0
20090401|2008-08-21 11:30,21,8.771,8.851,8.771,8.793,0
20090401|2008-08-21 12:00,21,8.783,8.783,8.783,8.783,0
20090401|2008-08-21 12:30,21,8.809999,8.83,8.809999,8.83,0
20090401|2008-08-21 13:00,21,8.851,8.858999,8.807,8.807,0
20090401|2008-08-21 13:30,21,8.823,8.829,8.823,8.829,0
20090401|2008-08-21 14:00,21,8.83,8.841001,8.83,8.833,0
20090401|2008-08-21 14:30,21,8.85,8.85,8.85,8.85,0
20090401|2008-08-21 15:00,21,8.85,8.86,8.85,8.86,0
20090401|2008-08-22 07:30,22,8.780001,8.780001,8.755,8.755,0
20090401|2008-08-22 08:00,22,8.759,8.88,8.735,8.76,0
20090401|2008-08-22 08:30,22,8.76,8.795,8.752,8.795,0
20090401|2008-08-22 09:00,22,8.75,8.761,8.73,8.73,0
20090401|2008-08-22 09:30,22,8.742,8.746,8.71,8.71,0
20090401|2008-08-22 10:00,22,8.725,8.742,8.712,8.742,0
20090401|2008-08-22 10:30,22,8.75,8.762,8.75,8.757,0
20090401|2008-08-22 11:00,22,8.73,8.73,8.687,8.687,0
20090401|2008-08-22 11:30,22,8.68,8.68,8.6,8.6,0
20090401|2008-08-22 12:00,22,8.599,8.736,8.530001,8.688,0
20090401|2008-08-22 12:30,22,8.55,8.575,8.55,8.559999,0
20090401|2008-08-22 13:00,22,8.552,8.6,8.546,8.57,0
20090401|2008-08-22 13:30,22,8.587999,8.587999,8.559999,8.576,0
20090401|2008-08-22 14:30,22,8.563,8.58,8.536,8.58,0
20090401|2008-08-22 15:00,22,8.58,8.58,8.57,8.57,0
20090401|2008-08-22 15:30,22,8.6,8.6,8.6,8.6,0
20090401|2008-08-25 06:30,25,8.525,8.525,8.521,8.521,0
20090401|2008-08-25 07:30,25,8.537001,8.555,8.526999,8.555,0
20090401|2008-08-25 08:00,25,8.565001,8.586,8.5,8.5,0
20090401|2008-08-25 08:30,25,8.523001,8.535,8.501,8.501,0
20090401|2008-08-25 09:00,25,8.506,8.506,8.45,8.473001,0
20090401|2008-08-25 09:30,25,8.46,8.495,8.46,8.482,0
20090401|2008-08-25 10:00,25,8.501,8.512,8.486,8.51,0
20090401|2008-08-25 10:30,25,8.508,8.508,8.486,8.49,0
20090401|2008-08-25 11:00,25,8.503,8.503,8.48,8.495,0
20090401|2008-08-25 11:30,25,8.46,8.485,8.437,8.439,0
20090401|2008-08-25 12:00,25,8.466001,8.493,8.466001,8.487,0
20090401|2008-08-25 12:30,25,8.516001,8.54,8.493,8.54,0
20090401|2008-08-25 13:00,25,8.497,8.557,8.492,8.557,0
20090401|2008-08-25 13:30,25,8.586,8.586,8.559999,8.572001,0
20090401|2008-08-25 14:00,25,8.58,8.58,8.578,8.58,0
20090401|2008-08-25 14:30,25,8.59,8.59,8.575,8.59,0
20090401|2008-08-25 15:00,25,8.59,8.59,8.59,8.59,0
20090401|2008-08-25 15:30,25,8.607,8.607,8.607,8.607,0
20090401|2008-08-26 06:00,26,8.73,8.73,8.73,8.73,0
20090401|2008-08-26 06:30,26,8.837999,8.837999,8.837999,8.837999,0
20090401|2008-08-26 07:00,26,8.936,8.936,8.84,8.84,1
20090401|2008-08-26 07:30,26,8.848001,8.85,8.805,8.805,2
20090401|2008-08-26 08:00,26,8.87,8.875,8.822001,8.846,0
20090401|2008-08-26 08:30,26,8.85,8.85,8.8,8.812,0
20090401|2008-08-26 09:00,26,8.813,8.874,8.809999,8.809999,0
20090401|2008-08-26 09:30,26,8.802999,8.828,8.792,8.802,0
20090401|2008-08-26 10:00,26,8.82,8.826,8.761,8.761,0
20090401|2008-08-26 10:30,26,8.797,8.806,8.769,8.792,0
20090401|2008-08-26 11:00,26,8.802999,8.815001,8.780001,8.79,0
20090401|2008-08-26 11:30,26,8.778,8.8,8.762,8.773001,0
20090401|2008-08-26 12:00,26,8.783,8.8,8.776,8.8,0
20090401|2008-08-26 12:30,26,8.83,8.837,8.818,8.837,0
20090401|2008-08-26 13:00,26,8.826,8.827,8.761,8.812,0
20090401|2008-08-26 13:30,26,8.823999,8.826,8.8,8.8,0
20090401|2008-08-26 14:00,26,8.795,8.797,8.785,8.792,0
20090401|2008-08-26 14:30,26,8.802999,8.802999,8.802999,8.802999,0
20090401|2008-08-26 15:30,26,8.82,8.82,8.82,8.82,0
20090401|2008-08-26 16:00,26,8.815001,8.815001,8.815001,8.815001,0
20090401|2008-08-26 17:00,27,8.815001,8.815001,8.815001,8.815001,0
20090401|2008-08-27 07:00,27,9.073999,9.073999,9.073999,9.073999,0
20090401|2008-08-27 08:00,27,9,9.035,9,9.01,0
20090401|2008-08-27 08:30,27,9.02,9.030001,8.973001,8.996,0
20090401|2008-08-27 09:00,27,8.995,9,8.969999,8.969999,0
20090401|2008-08-27 09:30,27,8.965,8.995,8.936,8.936,0
20090401|2008-08-27 10:00,27,8.93,8.93,8.876,8.876,0
20090401|2008-08-27 10:30,27,8.876,8.932,8.85,8.924,0
20090401|2008-08-27 11:00,27,8.925,8.925,8.878,8.886,0
20090401|2008-08-27 11:30,27,8.889,8.905001,8.816999,8.816999,0
20090401|2008-08-27 12:00,27,8.84,8.86,8.82,8.86,0
20090401|2008-08-27 12:30,27,8.895,8.895,8.82,8.82,0
20090401|2008-08-27 13:00,27,8.86,8.926001,8.85,8.908,0
20090401|2008-08-27 13:30,27,8.896,8.95,8.881,8.881,0
20090401|2008-08-27 14:00,27,8.874,8.997,8.855,8.855,0
20090401|2008-08-27 14:30,27,8.84,8.84,8.84,8.84,0
20090401|2008-08-27 15:00,27,8.861,8.861,8.861,8.861,0
20090401|2008-08-27 16:00,27,8.86,8.86,8.86,8.86,0
20090401|2008-08-28 07:30,28,8.941999,8.941999,8.941999,8.941999,0
20090401|2008-08-28 08:00,28,8.924,8.955,8.923,8.923,0
20090401|2008-08-28 08:30,28,8.940001,8.940001,8.834,8.85,0
20090401|2008-08-28 09:00,28,8.83,8.83,8.798,8.82,0
20090401|2008-08-28 09:30,28,8.780001,8.780001,8.57,8.65,1
20090401|2008-08-28 10:00,28,8.651,8.676001,8.458,8.472,1
20090401|2008-08-28 10:30,28,8.518,8.675,8.392,8.4,0
20090401|2008-08-28 11:00,28,8.441,8.504,8.415,8.492,0
20090401|2008-08-28 11:30,28,8.446,8.496,8.426001,8.496,0
20090401|2008-08-28 12:00,28,8.489,8.544001,8.444,8.544001,0
20090401|2008-08-28 12:30,28,8.5,8.58,8.495,8.495,0
20090401|2008-08-28 13:00,28,8.59,8.66,8.546,8.627,0
20090401|2008-08-28 13:30,28,8.649,8.691999,8.648001,8.686,0
20090401|2008-08-28 14:00,28,8.677999,8.738,8.675,8.7,0
20090401|2008-08-28 14:30,28,8.676001,8.676001,8.67,8.672,0
20090401|2008-08-28 15:00,28,8.648001,8.648001,8.648001,8.648001,0
20090401|2008-08-28 15:30,28,8.639,8.639,8.639,8.639,0
20090401|2008-08-29 08:00,29,8.74,8.75,8.725,8.75,0
20090401|2008-08-29 08:30,29,8.749,8.749,8.705,8.709,0
20090401|2008-08-29 09:00,29,8.696,8.719999,8.681,8.7,0
20090401|2008-08-29 09:30,29,8.681,8.716001,8.676001,8.716001,0
20090401|2008-08-29 10:00,29,8.715,8.715,8.67,8.68,0
20090401|2008-08-29 10:30,29,8.7,8.701,8.641001,8.690001,0
20090401|2008-08-29 11:00,29,8.656,8.662001,8.611,8.632,0
20090401|2008-08-29 11:30,29,8.63,8.639,8.593,8.596,0
20090401|2008-08-29 12:00,29,8.535,8.57,8.530001,8.537001,0
20090401|2008-08-29 12:30,29,8.54,8.618,8.54,8.616,0
20090401|2008-08-29 13:00,29,8.616,8.616,8.504,8.52,0
20090401|2008-08-29 13:30,29,8.515,8.535,8.498,8.529,0
20090401|2008-08-29 14:00,29,8.549,8.549,8.537001,8.537001,0
20090401|2008-08-29 14:30,29,8.545,8.545,8.545,8.545,0
20090401|2008-08-29 15:00,29,8.559999,8.559999,8.548,8.548,0
20090401|2008-09-01 06:00,1,8.35,8.35,8.35,8.35,0
20090401|2008-09-01 08:00,1,8.33,8.33,8.33,8.33,0
20090401|2008-09-01 09:00,1,8.27,8.27,8.25,8.27,0
20090401|2008-09-01 12:00,1,8.27,8.27,8.27,8.27,0
20090401|2008-09-01 13:00,1,8.279,8.279,8.27,8.27,0
20090401|2008-09-02 02:00,2,8.25,8.25,8.25,8.25,0
20090401|2008-09-02 02:30,2,8.23,8.23,8.23,8.23,0
20090401|2008-09-02 03:00,2,8.21,8.21,8.21,8.21,0
20090401|2008-09-02 07:00,2,8.195,8.195,8.155001,8.155001,0
20090401|2008-09-02 07:30,2,8.175,8.236,8.17,8.187,0
20090401|2008-09-02 08:00,2,8.131,8.219999,8.104,8.219999,0
20090401|2008-09-02 08:30,2,8.2,8.219999,8.16,8.193,0
20090401|2008-09-02 09:00,2,8.232,8.244,8.2,8.2,0
20090401|2008-09-02 09:30,2,8.196,8.251,8.186,8.195,0
20090401|2008-09-02 10:00,2,8.186,8.186,8.126,8.141001,0
20090401|2008-09-02 10:30,2,8.13,8.13,8.059999,8.099,0
20090401|2008-09-02 11:00,2,8.105,8.12,8.079,8.1,0
20090401|2008-09-02 11:30,2,8.093,8.131,8.085,8.115,0
20090401|2008-09-02 12:00,2,8.135,8.141001,8.085,8.085,0
20090401|2008-09-02 12:30,2,8.075,8.14,8.075,8.14,0
20090401|2008-09-02 13:00,2,8.14,8.146,8.089,8.089,0
20090401|2008-09-02 13:30,2,8.106,8.16,8.08,8.16,0
20090401|2008-09-02 14:00,2,8.136,8.141001,8.13,8.14,0
20090401|2008-09-02 14:30,2,8.148001,8.148001,8.13,8.13,0
20090401|2008-09-02 15:00,2,8.115,8.116,8.115,8.116,0
20090401|2008-09-02 15:30,2,8.117,8.117,8.059999,8.059999,0
20090401|2008-09-02 16:00,2,8.071,8.071,8.05,8.07,0
20090401|2008-09-02 17:00,3,8.04,8.106,8.04,8.106,0
20090401|2008-09-03 07:00,3,8.07,8.094999,8.07,8.08,0
20090401|2008-09-03 07:30,3,8.08,8.097,8.08,8.086,0
20090401|2008-09-03 08:00,3,8.02,8.030001,7.911,7.959,0
20090401|2008-09-03 08:30,3,7.935,8.021,7.935,7.986,0
20090401|2008-09-03 09:00,3,7.98,8.004,7.96,7.975,0
20090401|2008-09-03 09:30,3,7.998,7.998,7.945,7.96,0
20090401|2008-09-03 10:00,3,7.966001,7.971,7.929,7.971,0
20090401|2008-09-03 10:30,3,7.96,8.036,7.944,8.026,0
20090401|2008-09-03 11:00,3,8.059999,8.059999,7.985,7.993,0
20090401|2008-09-03 11:30,3,8.015,8.078,7.995,8.078,0
20090401|2008-09-03 12:00,3,8.057,8.11,8,8.076,0
20090401|2008-09-03 12:30,3,8.048,8.073,8.032,8.073,0
20090401|2008-09-03 13:00,3,8.139,8.139,8.059999,8.115,0
20090401|2008-09-03 13:30,3,8.105,8.163,8.098001,8.098001,0
20090401|2008-09-03 14:00,3,8.105,8.12,8.103,8.12,0
20090401|2008-09-03 14:30,3,8.138,8.138,8.13,8.13,0
20090401|2008-09-03 15:30,3,8.122,8.122,8.122,8.122,0
20090401|2008-09-04 05:30,4,8.115,8.115,8.115,8.115,0
20090401|2008-09-04 07:00,4,8.065001,8.065001,8.065001,8.065001,0
20090401|2008-09-04 07:30,4,8.065001,8.065001,8.063,8.065001,0
20090401|2008-09-04 08:00,4,8.059,8.065001,8.038,8.042,0
20090401|2008-09-04 08:30,4,8.046,8.05,8.030001,8.032,0
20090401|2008-09-04 09:00,4,8.014,8.043,8.004,8.032,0
20090401|2008-09-04 09:30,4,8.032,8.042,7.99,8.02,0
20090401|2008-09-04 10:00,4,8,8.015,7.935,7.962,0
20090401|2008-09-04 10:30,4,7.975,8.014,7.97,8.014,0
20090401|2008-09-04 11:00,4,8.025,8.025,7.989,8.01,0
20090401|2008-09-04 11:30,4,8.013,8.04,8.012,8.04,0
20090401|2008-09-04 12:00,4,8.038,8.085,8.038,8.043,0
20090401|2008-09-04 12:30,4,8.09,8.101,8.048,8.055,0
20090401|2008-09-04 13:00,4,8.045,8.115,8.045,8.115,0
20090401|2008-09-04 13:30,4,8.16,8.162001,8.132,8.144,0
20090401|2008-09-04 14:00,4,8.146,8.146,8.146,8.146,0
20090401|2008-09-04 14:30,4,8.16,8.16,8.16,8.16,0
20090401|2008-09-04 15:00,4,8.189,8.202,8.189,8.202,0
20090401|2008-09-04 15:30,4,8.176001,8.176001,8.135,8.135,0
20090401|2008-09-04 16:00,4,8.135,8.138,8.12,8.138,0
20090401|2008-09-05 02:30,5,8.1,8.11,8.1,8.1,0
20090401|2008-09-05 04:30,5,8.07,8.07,8.07,8.07,0
20090401|2008-09-05 05:30,5,8.07,8.07,8.07,8.07,0
20090401|2008-09-05 07:00,5,8.18,8.18,8.18,8.18,0
20090401|2008-09-05 07:30,5,8.163,8.18,8.163,8.18,0
20090401|2008-09-05 08:00,5,8.214,8.24,8.196,8.196,0
20090401|2008-09-05 08:30,5,8.21,8.223001,8.131,8.131,0
20090401|2008-09-05 09:00,5,8.12,8.147,8.061,8.061,0
20090401|2008-09-05 09:30,5,8.075,8.165,8.07,8.149,0
20090401|2008-09-05 10:00,5,8.15,8.217,8.149,8.217,0
20090401|2008-09-05 10:30,5,8.182,8.182,8.128,8.128,0
20090401|2008-09-05 11:00,5,8.124,8.157,8.1,8.153,0
20090401|2008-09-05 11:30,5,8.166,8.193,8.158,8.165,0
20090401|2008-09-05 12:00,5,8.193,8.221,8.189,8.191999,0
20090401|2008-09-05 12:30,5,8.207,8.231,8.2,8.217,0
20090401|2008-09-05 13:00,5,8.231,8.276,8.231,8.259,0
20090401|2008-09-05 13:30,5,8.246,8.282,8.245,8.282,0
20090401|2008-09-05 14:00,5,8.288,8.288,8.278,8.278,0
20090401|2008-09-05 14:30,5,8.27,8.27,8.27,8.27,0
20090401|2008-09-05 15:00,5,8.27,8.27,8.27,8.27,0
20090401|2008-09-05 15:30,5,8.27,8.27,8.27,8.27,0
20090401|2008-09-08 06:30,8,8.35,8.35,8.35,8.35,0
20090401|2008-09-08 08:00,8,8.26,8.309999,8.18,8.309999,0
20090401|2008-09-08 08:30,8,8.305,8.33,8.305,8.33,0
20090401|2008-09-08 09:00,8,8.29,8.295,8.27,8.27,0
20090401|2008-09-08 09:30,8,8.285,8.325,8.285,8.295,0
20090401|2008-09-08 10:00,8,8.314,8.344999,8.267,8.271,0
20090401|2008-09-08 10:30,8,8.282,8.29,8.16,8.187,0
20090401|2008-09-08 11:00,8,8.17,8.21,8.155001,8.2,0
20090401|2008-09-08 11:30,8,8.233,8.258,8.215,8.258,0
20090401|2008-09-08 12:00,8,8.24,8.266001,8.219999,8.219999,0
20090401|2008-09-08 12:30,8,8.24,8.281,8.24,8.281,0
20090401|2008-09-08 13:00,8,8.285,8.285,8.216001,8.244,0
20090401|2008-09-08 13:30,8,8.249,8.25,8.228,8.228,0
20090401|2008-09-08 14:00,8,8.254,8.255,8.241,8.255,0
20090401|2008-09-08 14:30,8,8.254,8.265,8.248,8.252,0
20090401|2008-09-08 15:00,8,8.29,8.29,8.29,8.29,0
20090401|2008-09-08 17:00,9,8.3,8.3,8.251,8.251,0
20090401|2008-09-08 20:30,9,8.184999,8.184999,8.135,8.135,0
20090401|2008-09-09 05:30,9,8.12,8.12,8.12,8.12,0
20090401|2008-09-09 06:00,9,8.07,8.07,8.059999,8.059999,0
20090401|2008-09-09 06:30,9,8.059999,8.059999,8.059999,8.059999,0
20090401|2008-09-09 07:00,9,8.030001,8.035,8.030001,8.035,0
20090401|2008-09-09 07:30,9,8.05,8.05,7.997,7.998,0
20090401|2008-09-09 08:00,9,8.036,8.036,7.97,8,0
20090401|2008-09-09 08:30,9,8,8.008,7.98,7.996,0
20090401|2008-09-09 09:00,9,8.004,8.02,7.98,8.02,0
20090401|2008-09-09 09:30,9,8.016001,8.036,7.971,8.02,0
20090401|2008-09-09 10:00,9,7.99,8.041,7.984,8.038,0
20090401|2008-09-09 10:30,9,8.032,8.07,8.032,8.059999,0
20090401|2008-09-09 11:00,9,8.068,8.080999,8.066,8.071,0
20090401|2008-09-09 11:30,9,8.094,8.12,8.066,8.075,0
20090401|2008-09-09 12:00,9,8.09,8.156,8.083,8.114,0
20090401|2008-09-09 12:30,9,8.177,8.177,8.125,8.125,0
20090401|2008-09-09 13:00,9,8.158999,8.228,8.158999,8.186,0
20090401|2008-09-09 13:30,9,8.196,8.196,8.1,8.113,0
20090401|2008-09-09 15:00,9,8.115,8.115,8.115,8.115,0
20090401|2008-09-09 22:30,10,8.21,8.21,8.21,8.21,0
20090401|2008-09-10 03:30,10,8.165,8.165,8.165,8.165,0
20090401|2008-09-10 05:00,10,8.1,8.1,8.1,8.1,0
20090401|2008-09-10 06:30,10,8.15,8.15,8.15,8.15,0
20090401|2008-09-10 08:00,10,8.085,8.116,8.066,8.094999,0
20090401|2008-09-10 08:30,10,8.099,8.124,8.094,8.124,0
20090401|2008-09-10 09:00,10,8.153,8.156,8.124,8.131,0
20090401|2008-09-10 09:30,10,8.169001,8.169001,8.016001,8.033,0
20090401|2008-09-10 10:00,10,8.039,8.056,7.95,7.956,0
20090401|2008-09-10 10:30,10,7.951,8.014,7.93,7.995,0
20090401|2008-09-10 11:00,10,8.016001,8.016001,7.955,7.958,0
20090401|2008-09-10 11:30,10,7.94,7.974,7.94,7.964,0
20090401|2008-09-10 12:00,10,7.97,8.045,7.969,8.042,0
20090401|2008-09-10 12:30,10,8.045,8.049,7.979,7.988,0
20090401|2008-09-10 13:00,10,8.02,8.045,7.977,7.99,0
20090401|2008-09-10 13:30,10,8.013,8.013,7.995,8.006,0
20090401|2008-09-10 14:00,10,7.98,8.002,7.956,7.956,0
20090401|2008-09-10 15:00,10,7.987,7.992,7.977,7.992,0
20090401|2008-09-10 15:30,10,7.996,7.996,7.996,7.996,0
20090401|2008-09-11 00:00,11,8.145,8.145,8.145,8.145,0
20090401|2008-09-11 06:30,11,8.08,8.08,8.08,8.08,0
20090401|2008-09-11 07:30,11,8.04,8.04,8.033,8.033,0
20090401|2008-09-11 08:00,11,8.02,8.063,8.02,8.030001,0
20090401|2008-09-11 08:30,11,8.055,8.055,8.005,8.02,0
20090401|2008-09-11 09:00,11,7.99,8.026999,7.98,8.022,1
20090401|2008-09-11 09:30,11,8.030001,8.030001,7.892,7.938,0
20090401|2008-09-11 10:00,11,7.899,7.936,7.894,7.906,0
20090401|2008-09-11 10:30,11,7.917,7.96,7.89,7.953,0
20090401|2008-09-11 11:00,11,7.926,7.938,7.921,7.921,0
20090401|2008-09-11 11:30,11,7.93,7.955,7.93,7.936,0
20090401|2008-09-11 12:00,11,7.939,7.949,7.88,7.899,0
20090401|2008-09-11 12:30,11,7.931,7.931,7.891,7.904,0
20090401|2008-09-11 13:00,11,7.926,7.94,7.917,7.92,0
20090401|2008-09-11 13:30,11,7.92,7.931,7.9,7.93,0
20090401|2008-09-11 14:00,11,7.93,7.93,7.898,7.898,0
20090401|2008-09-11 14:30,11,7.876,7.88,7.876,7.88,0
20090401|2008-09-12 07:00,12,7.92,7.92,7.92,7.92,0
20090401|2008-09-12 07:30,12,7.919,7.939,7.919,7.919,0
20090401|2008-09-12 08:00,12,7.949,7.964,7.925,7.941,0
20090401|2008-09-12 08:30,12,7.956,7.963,7.932,7.955,0
20090401|2008-09-12 09:00,12,7.965,8.042,7.952,8.01,0
20090401|2008-09-12 09:30,12,8.008,8.07,8,8.061,0
20090401|2008-09-12 10:00,12,8.065001,8.11,8.065001,8.108999,0
20090401|2008-09-12 10:30,12,8.103,8.103,8.024,8.024,0
20090401|2008-09-12 11:00,12,7.998,8.037001,7.984,8.036,0
20090401|2008-09-12 11:30,12,7.999,8.005,7.991,7.996,0
20090401|2008-09-12 12:00,12,7.993,7.996,7.993,7.996,0
20090401|2008-09-12 12:30,12,7.9,7.908999,7.9,7.9,0
20090401|2008-09-12 13:00,12,7.954,7.958,7.9,7.958,0
20090401|2008-09-12 13:30,12,7.95,7.977,7.94,7.977,0
20090401|2008-09-12 14:00,12,7.961,7.984,7.961,7.97,0
20090401|2008-09-12 14:30,12,7.979,7.986,7.979,7.986,0
20090401|2008-09-12 16:00,12,8.02,8.021,8.02,8.02,0
20090401|2008-09-14 21:00,15,8,8,8,8,0
20090401|2008-09-15 06:30,15,7.84,7.84,7.82,7.82,0
20090401|2008-09-15 07:00,15,7.87,7.87,7.87,7.87,0
20090401|2008-09-15 07:30,15,7.862,7.9,7.862,7.9,0
20090401|2008-09-15 08:00,15,7.895,7.895,7.836,7.836,0
20090401|2008-09-15 08:30,15,7.842,7.865,7.829,7.865,0
20090401|2008-09-15 09:00,15,7.83,7.834,7.79,7.809,0
20090401|2008-09-15 09:30,15,7.815,7.824,7.786,7.824,0
20090401|2008-09-15 10:00,15,7.833,7.88,7.831,7.846,0
20090401|2008-09-15 10:30,15,7.823,8.04,7.82,8.022,0
20090401|2008-09-15 11:00,15,8.048,8.243,8.045,8.197001,0
20090401|2008-09-15 11:30,15,8.043,8.113,8.043,8.085,0
20090401|2008-09-15 12:00,15,8.085,8.094,8.059,8.073999,0
20090401|2008-09-15 12:30,15,8.078,8.087999,8.015,8.039,0
20090401|2008-09-15 13:00,15,8.045,8.045,7.88,7.88,1
20090401|2008-09-15 13:30,15,7.924,7.924,7.924,7.924,0
20090401|2008-09-15 14:30,15,7.915,7.915,7.915,7.915,0
20090401|2008-09-15 15:30,15,7.884,7.884,7.884,7.884,0
20090401|2008-09-16 03:00,16,7.8,7.8,7.8,7.8,0
20090401|2008-09-16 06:30,16,7.89,7.89,7.87,7.88,0
20090401|2008-09-16 07:00,16,7.861,7.89,7.861,7.89,0
20090401|2008-09-16 07:30,16,7.89,7.89,7.89,7.89,0
20090401|2008-09-16 08:00,16,7.866,7.875,7.78,7.796,0
20090401|2008-09-16 08:30,16,7.771,7.793,7.713,7.762,0
20090401|2008-09-16 09:00,16,7.759,7.8,7.744,7.76,0
20090401|2008-09-16 09:30,16,7.78,7.839,7.78,7.826,0
20090401|2008-09-16 10:00,16,7.848001,7.866,7.761,7.79,0
20090401|2008-09-16 10:30,16,7.81,7.836,7.786,7.835,0
20090401|2008-09-16 11:00,16,7.84,7.877,7.831,7.843,0
20090401|2008-09-16 11:30,16,7.842,7.881,7.842,7.876,0
20090401|2008-09-16 12:00,16,7.89,7.89,7.82,7.82,0
20090401|2008-09-16 12:30,16,7.838,7.9,7.833,7.9,0
20090401|2008-09-16 13:00,16,7.91,7.91,7.883,7.91,0
20090401|2008-09-16 13:30,16,7.788,7.838,7.786,7.838,0
20090401|2008-09-16 14:00,16,7.844,7.844,7.844,7.844,0
20090401|2008-09-16 14:30,16,7.882,7.882,7.863,7.866,0
20090401|2008-09-16 15:00,16,7.877,7.877,7.873,7.874,0
20090401|2008-09-17 07:30,17,7.933,7.96,7.933,7.96,0
20090401|2008-09-17 08:00,17,7.936,8.029,7.936,8.029,0
20090401|2008-09-17 08:30,17,8.022,8.112,8.022,8.084,0
20090401|2008-09-17 09:00,17,8.084,8.097,8.030001,8.056,0
20090401|2008-09-17 09:30,17,8.075,8.162001,8.04,8.151,0
20090401|2008-09-17 10:00,17,8.151,8.151,8.09,8.136,0
20090401|2008-09-17 10:30,17,8.131,8.217,8.13,8.175,0
20090401|2008-09-17 11:00,17,8.175,8.308001,8.174,8.183001,0
20090401|2008-09-17 11:30,17,8.171,8.198,8.1,8.1,0
20090401|2008-09-17 12:00,17,8.1,8.114,8.059999,8.1,0
20090401|2008-09-17 12:30,17,8.09,8.157,8.09,8.15,0
20090401|2008-09-17 13:00,17,8.15,8.228,8.144,8.228,0
20090401|2008-09-17 13:30,17,8.23,8.259,8.212,8.212,0
20090401|2008-09-17 14:00,17,8.23,8.268,8.23,8.268,0
20090401|2008-09-17 14:30,17,8.231,8.231,8.216001,8.216001,0
20090401|2008-09-17 15:30,17,8.2,8.2,8.2,8.2,0
20090401|2008-09-18 04:30,18,8.385,8.41,8.385,8.41,0
20090401|2008-09-18 05:30,18,8.41,8.434999,8.41,8.434999,0
20090401|2008-09-18 06:00,18,8.434999,8.434999,8.412001,8.415,0
20090401|2008-09-18 06:30,18,8.46,8.46,8.46,8.46,0
20090401|2008-09-18 07:00,18,8.485,8.5,8.485,8.49,0
20090401|2008-09-18 07:30,18,8.455,8.455,8.426001,8.426001,0
20090401|2008-09-18 08:00,18,8.417,8.425,8.327,8.354,0
20090401|2008-09-18 08:30,18,8.36,8.38,8.33,8.38,0
20090401|2008-09-18 09:00,18,8.344999,8.347,8.25,8.319,0
20090401|2008-09-18 09:30,18,8.197001,8.197001,8.059999,8.065001,0
20090401|2008-09-18 10:00,18,8.07,8.15,8.07,8.113,0
20090401|2008-09-18 10:30,18,8.085,8.106,8.042,8.042,0
20090401|2008-09-18 11:00,18,8.02,8.080999,8,8,0
20090401|2008-09-18 11:30,18,8.087999,8.108999,8.059999,8.09,0
20090401|2008-09-18 12:00,18,8.105,8.105,8.105,8.105,0
20090401|2008-09-18 12:30,18,8.069,8.141001,8.069,8.141001,0
20090401|2008-09-18 13:00,18,8.16,8.169001,8.15,8.167,0
20090401|2008-09-18 13:30,18,8.168,8.17,8.165,8.166,0
20090401|2008-09-18 14:00,18,8.158999,8.158999,8.158999,8.158999,0
20090401|2008-09-18 14:30,18,8.18,8.18,8.17,8.17,0
20090401|2008-09-18 15:00,18,8.17,8.17,8.17,8.17,0
20090401|2008-09-18 15:30,18,8.168,8.168,8.157,8.157,0
20090401|2008-09-18 16:00,18,8.15,8.15,8.141001,8.141001,0
20090401|2008-09-19 07:30,19,8.195,8.195,8.195,8.195,0
20090401|2008-09-19 08:00,19,8.247,8.274,8.203,8.205999,0
20090401|2008-09-19 08:30,19,8.18,8.226999,8.17,8.190001,0
20090401|2008-09-19 09:00,19,8.13,8.18,8.13,8.18,0
20090401|2008-09-19 09:30,19,8.190001,8.208,8.167,8.175,0
20090401|2008-09-19 10:00,19,8.162001,8.162001,8.126,8.126,0
20090401|2008-09-19 10:30,19,8.12,8.168,8.114,8.164,0
20090401|2008-09-19 11:00,19,8.131,8.14,8.11,8.115,0
20090401|2008-09-19 11:30,19,8.058001,8.085,8.043,8.05,0
20090401|2008-09-19 12:00,19,8.123,8.124,8.1,8.1,0
20090401|2008-09-19 12:30,19,8.12,8.123,8.099,8.117,0
20090401|2008-09-19 13:00,19,8.12,8.147,8.101999,8.124,0
20090401|2008-09-19 13:30,19,8.125,8.128,8.125,8.128,0
20090401|2008-09-19 14:00,19,8.119,8.149,8.119,8.149,0
20090401|2008-09-19 15:00,19,8.187,8.187,8.153,8.153,0
20090401|2008-09-19 15:30,19,8.141001,8.15,8.141001,8.141001,0
20090401|2008-09-22 08:00,22,8.04,8.04,8.02,8.02,0
20090401|2008-09-22 08:30,22,8.035,8.077,8.031,8.077,0
20090401|2008-09-22 09:00,22,8.093,8.132,8.087999,8.118,0
20090401|2008-09-22 09:30,22,8.125,8.132,8.085,8.115,0
20090401|2008-09-22 10:00,22,8.1,8.1,8.094,8.094999,0
20090401|2008-09-22 11:00,22,8.145,8.158,8.117,8.151,0
20090401|2008-09-22 11:30,22,8.175,8.175,8.15,8.15,0
20090401|2008-09-22 12:00,22,8.15,8.15,8.138,8.14,0
20090401|2008-09-22 12:30,22,8.175,8.184999,8.175,8.184999,0
20090401|2008-09-22 13:00,22,8.222,8.24,8.2,8.214,0
20090401|2008-09-22 13:30,22,8.221,8.221,8.215,8.219999,0
20090401|2008-09-22 14:00,22,8.207,8.207,8.207,8.207,0
20090401|2008-09-22 14:30,22,8.190001,8.215,8.190001,8.215,0
20090401|2008-09-22 15:00,22,8.201,8.233,8.201,8.233,0
20090401|2008-09-23 07:30,23,8.184999,8.191,8.17,8.17,0
20090401|2008-09-23 08:00,23,8.179,8.309,8.134,8.294001,0
20090401|2008-09-23 08:30,23,8.286,8.299,8.25,8.26,0
20090401|2008-09-23 09:00,23,8.296,8.37,8.287001,8.327,0
20090401|2008-09-23 09:30,23,8.318,8.356,8.318,8.342,0
20090401|2008-09-23 10:00,23,8.358999,8.36,8.3,8.323999,0
20090401|2008-09-23 10:30,23,8.3,8.321,8.287001,8.321,0
20090401|2008-09-23 11:00,23,8.33,8.335,8.33,8.335,0
20090401|2008-09-23 11:30,23,8.371,8.371,8.316,8.316,0
20090401|2008-09-23 12:00,23,8.3,8.3,8.285,8.288,0
20090401|2008-09-23 13:00,23,8.354,8.361,8.280001,8.280001,0
20090401|2008-09-23 13:30,23,8.294001,8.329,8.283999,8.322001,0
20090401|2008-09-23 14:00,23,8.335,8.339,8.323999,8.335,0
20090401|2008-09-23 14:30,23,8.32,8.335,8.32,8.335,0
20090401|2008-09-23 15:00,23,8.35,8.355,8.35,8.355,0
20090401|2008-09-23 15:30,23,8.389,8.389,8.383,8.383,0
20090401|2008-09-24 06:30,24,8.440001,8.440001,8.440001,8.440001,0
20090401|2008-09-24 07:00,24,8.399,8.399,8.399,8.399,0
20090401|2008-09-24 07:30,24,8.411,8.411,8.389,8.389,0
20090401|2008-09-24 08:00,24,8.375,8.4,8.305,8.315001,0
20090401|2008-09-24 08:30,24,8.330999,8.330999,8.296,8.296,0
20090401|2008-09-24 09:00,24,8.249,8.249,8.144,8.219999,0
20090401|2008-09-24 09:30,24,8.261,8.274,8.2,8.219,0
20090401|2008-09-24 10:00,24,8.203,8.21,8.17,8.17,0
20090401|2008-09-24 10:30,24,8.156,8.197001,8.15,8.15,0
20090401|2008-09-24 11:00,24,8.155001,8.176001,8.14,8.175,0
20090401|2008-09-24 11:30,24,8.156,8.193,8.154,8.191999,0
20090401|2008-09-24 12:00,24,8.17,8.17,8.135,8.16,0
20090401|2008-09-24 12:30,24,8.13,8.145,8.108,8.13,0
20090401|2008-09-24 13:00,24,8.12,8.184,8.104,8.179,0
20090401|2008-09-24 13:30,24,8.17,8.17,8.153,8.16,0
20090401|2008-09-24 14:00,24,8.167,8.182,8.167,8.182,0
20090401|2008-09-24 15:00,24,8.167,8.182,8.167,8.169001,0
20090401|2008-09-25 07:30,25,8.1,8.123,8.1,8.123,0
20090401|2008-09-25 08:00,25,8.12,8.131,8.04,8.07,0
20090401|2008-09-25 08:30,25,8.09,8.09,8.059999,8.072001,0
20090401|2008-09-25 09:00,25,8.062,8.062,8,8.01,0
20090401|2008-09-25 09:30,25,8.08,8.226,8.079,8.12,0
20090401|2008-09-25 10:00,25,8.094,8.144,8.09,8.129,0
20090401|2008-09-25 10:30,25,8.128,8.143,8.099,8.143,0
20090401|2008-09-25 11:00,25,8.207,8.233999,8.18,8.233999,0
20090401|2008-09-25 11:30,25,8.257,8.348001,8.257,8.274,0
20090401|2008-09-25 12:00,25,8.271,8.286,8.219999,8.26,0
20090401|2008-09-25 12:30,25,8.235,8.235,8.184999,8.184999,0
20090401|2008-09-25 13:00,25,8.167,8.224,8.167,8.182,0
20090401|2008-09-26 06:30,26,8.173,8.173,8.173,8.173,0
20090401|2008-09-26 07:30,26,8.04,8.04,7.982,7.982,0
20090401|2008-09-26 08:00,26,7.986,8.02,7.94,7.953,1
20090401|2008-09-26 08:30,26,8,8.01,7.971,7.991,0
20090401|2008-09-26 09:00,26,8,8.009,7.984,7.988,0
20090401|2008-09-26 09:30,26,7.97,7.97,7.892,7.934,0
20090401|2008-09-26 10:00,26,7.94,7.993,7.9,7.993,0
20090401|2008-09-26 10:30,26,7.991,7.993,7.905,7.965,0
20090401|2008-09-26 11:00,26,7.963,8.006,7.962,7.996,0
20090401|2008-09-26 11:30,26,7.933,7.98,7.933,7.969,0
20090401|2008-09-26 12:00,26,7.984,8.009,7.981,7.985,0
20090401|2008-09-26 12:30,26,8.006,8.04,8.006,8.022,0
20090401|2008-09-26 13:00,26,8.049,8.076,7.97,7.988,0
20090401|2008-09-26 13:30,26,8.007,8.033999,7.997,8.033999,0
20090401|2008-09-26 14:00,26,8.02,8.023001,8.017,8.02,0
20090401|2008-09-26 14:30,26,8.038,8.038,8.038,8.038,0
20090401|2008-09-29 07:30,29,7.881,7.884,7.713,7.74,0
20090401|2008-09-29 08:00,29,7.76,7.76,7.62,7.65,0
20090401|2008-09-29 08:30,29,7.66,7.683,7.645,7.66,0
20090401|2008-09-29 09:00,29,7.66,7.66,7.62,7.658999,0
20090401|2008-09-29 09:30,29,7.66,7.684,7.651999,7.651999,0
20090401|2008-09-29 10:00,29,7.656,7.658,7.636,7.64,0
20090401|2008-09-29 10:30,29,7.643,7.681,7.62,7.676,0
20090401|2008-09-29 11:00,29,7.66,7.705,7.647,7.705,0
20090401|2008-09-29 11:30,29,7.702,7.712,7.679,7.712,0
20090401|2008-09-29 12:00,29,7.707,7.75,7.705,7.738,1
20090401|2008-09-29 12:30,29,7.742,7.742,7.595,7.678,0
20090401|2008-09-29 13:00,29,7.68,7.68,7.616,7.629,0
20090401|2008-09-29 13:30,29,7.615,7.623,7.589,7.605,0
20090401|2008-09-29 14:30,29,7.585,7.605,7.58,7.605,0
20090401|2008-09-29 15:30,29,7.627,7.654,7.627,7.654,0
20090401|2008-09-30 04:30,30,7.72,7.72,7.72,7.72,0
20090401|2008-09-30 07:00,30,7.725,7.725,7.725,7.725,0
20090401|2008-09-30 07:30,30,7.633,7.658,7.633,7.658,0
20090401|2008-09-30 08:00,30,7.658,7.713,7.658,7.685,0
20090401|2008-09-30 08:30,30,7.69,7.693,7.674,7.68,0
20090401|2008-09-30 09:00,30,7.685,7.722,7.685,7.708,0
20090401|2008-09-30 09:30,30,7.73,7.75,7.688,7.709,0
20090401|2008-09-30 10:00,30,7.682,7.698,7.673,7.698,0
20090401|2008-09-30 10:30,30,7.703,7.72,7.67,7.675,0
20090401|2008-09-30 11:00,30,7.73,7.765,7.712,7.752,0
20090401|2008-09-30 11:30,30,7.73,7.781,7.73,7.757,0
20090401|2008-09-30 12:00,30,7.768,7.81,7.765,7.798,0
20090401|2008-09-30 12:30,30,7.799,7.799,7.775,7.799,0
20090401|2008-09-30 13:00,30,7.802,7.802,7.73,7.77,0
20090401|2008-09-30 13:30,30,7.788,7.81,7.788,7.806,0
20090401|2008-09-30 14:00,30,7.813,7.82,7.802,7.802,0
20090401|2008-09-30 15:00,30,7.84,7.84,7.84,7.84,0
20090401|2008-09-30 15:30,30,7.842,7.86,7.842,7.86,0
20090401|2008-10-01 06:30,1,7.805,7.805,7.805,7.805,0
20090401|2008-10-01 07:00,1,7.8,7.8,7.8,7.8,0
20090401|2008-10-01 07:30,1,7.809,7.813,7.806,7.81,0
20090401|2008-10-01 08:00,1,7.82,7.826,7.81,7.825,0
20090401|2008-10-01 08:30,1,7.824,7.898,7.82,7.88,0
20090401|2008-10-01 09:00,1,7.885,7.908,7.878,7.891,0
20090401|2008-10-01 09:30,1,7.887,7.887,7.805,7.875,0
20090401|2008-10-01 10:00,1,7.875,8.007,7.875,7.977,0
20090401|2008-10-01 10:30,1,7.97,7.972,7.949,7.967,0
20090401|2008-10-01 11:00,1,7.98,8.033999,7.98,8.015,0
20090401|2008-10-01 11:30,1,8.04,8.094999,8.036,8.094999,0
20090401|2008-10-01 12:00,1,8.038,8.09,8.026999,8.071,0
20090401|2008-10-01 12:30,1,8.05,8.059999,8.026,8.059,0
20090401|2008-10-01 13:00,1,8.012,8.012,7.942,7.95,0
20090401|2008-10-01 13:30,1,7.947,7.974,7.947,7.974,0
20090401|2008-10-01 14:00,1,7.98,7.988,7.98,7.988,0
20090401|2008-10-01 14:30,1,8.004,8.004,7.998,8.002,0
20090401|2008-10-01 15:30,1,7.99,7.99,7.99,7.99,0
20090401|2008-10-02 07:00,2,8.022,8.022,7.98,7.98,0
20090401|2008-10-02 07:30,2,7.98,7.98,7.94,7.94,0
20090401|2008-10-02 08:00,2,7.972,8.019,7.972,8.016001,0
20090401|2008-10-02 08:30,2,8.01,8.019,7.976,7.986,0
20090401|2008-10-02 09:00,2,7.975,7.982,7.911,7.931,0
20090401|2008-10-02 09:30,2,7.939,7.939,7.76,7.77,0
20090401|2008-10-02 10:00,2,7.779,7.829,7.779,7.815,0
20090401|2008-10-02 10:30,2,7.82,7.845,7.81,7.826,0
20090401|2008-10-02 11:00,2,7.87,7.91,7.86,7.905,0
20090401|2008-10-02 11:30,2,7.842,7.865,7.804,7.86,0
20090401|2008-10-02 12:00,2,7.86,7.86,7.815,7.815,0
20090401|2008-10-02 12:30,2,7.785,7.815,7.752,7.782,0
20090401|2008-10-02 13:00,2,7.795,7.81,7.795,7.796,0
20090401|2008-10-02 13:30,2,7.792,7.8,7.767,7.77,0
20090401|2008-10-02 14:00,2,7.776,7.794,7.763,7.768,0
20090401|2008-10-02 14:30,2,7.78,7.78,7.78,7.78,0
20090401|2008-10-02 15:00,2,7.75,7.75,7.75,7.75,0
20090401|2008-10-02 15:30,2,7.779,7.779,7.776,7.776,0
20090401|2008-10-03 07:00,3,7.735,7.737,7.735,7.737,0
20090401|2008-10-03 07:30,3,7.77,7.776999,7.734,7.734,0
20090401|2008-10-03 08:00,3,7.693,7.694,7.647,7.647,0
20090401|2008-10-03 08:30,3,7.665,7.716001,7.654,7.716001,0
20090401|2008-10-03 09:00,3,7.69,7.716001,7.67,7.67,0
20090401|2008-10-03 09:30,3,7.692,7.74,7.692,7.74,0
20090401|2008-10-03 10:00,3,7.746,7.762,7.735,7.745,0
20090401|2008-10-03 10:30,3,7.74,7.74,7.731,7.74,0
20090401|2008-10-03 11:00,3,7.76,7.77,7.712,7.72,0
20090401|2008-10-03 11:30,3,7.742,7.745,7.735,7.737,0
20090401|2008-10-03 12:00,3,7.751,7.78,7.732,7.745,0
20090401|2008-10-03 12:30,3,7.705,7.725,7.672,7.713,0
20090401|2008-10-03 13:00,3,7.723001,7.738,7.7,7.701,0
20090401|2008-10-03 13:30,3,7.699,7.708,7.692,7.704,0
20090401|2008-10-03 14:00,3,7.705,7.705,7.7,7.7,0
20090401|2008-10-03 14:30,3,7.704,7.71,7.702,7.702,0
20090401|2008-10-05 18:00,6,7.63,7.63,7.63,7.63,0
20090401|2008-10-05 19:00,6,7.613,7.613,7.613,7.613,0
20090401|2008-10-06 04:30,6,7.59,7.61,7.59,7.61,0
20090401|2008-10-06 06:00,6,7.58,7.58,7.58,7.58,0
20090401|2008-10-06 07:00,6,7.545,7.545,7.545,7.545,0
20090401|2008-10-06 07:30,6,7.533999,7.533999,7.492,7.53,0
20090401|2008-10-06 08:00,6,7.492,7.518,7.477,7.495,0
20090401|2008-10-06 08:30,6,7.482,7.517,7.473001,7.502,0
20090401|2008-10-06 09:00,6,7.475,7.475,7.42,7.423,0
20090401|2008-10-06 09:30,6,7.408,7.408,7.323,7.348001,0
20090401|2008-10-06 10:00,6,7.382,7.412,7.381,7.412,0
20090401|2008-10-06 10:30,6,7.395,7.401999,7.346,7.37,0
20090401|2008-10-06 11:00,6,7.372,7.444,7.36,7.444,0
20090401|2008-10-06 11:30,6,7.414,7.436,7.384,7.384,0
20090401|2008-10-06 12:00,6,7.431,7.452,7.36,7.36,0
20090401|2008-10-06 12:30,6,7.36,7.4,7.319,7.383,0
20090401|2008-10-06 13:00,6,7.36,7.369,7.293,7.3,0
20090401|2008-10-06 13:30,6,7.3,7.318,7.29,7.318,0
20090401|2008-10-06 14:00,6,7.316,7.341001,7.316,7.341001,0
20090401|2008-10-06 14:30,6,7.355,7.355,7.342,7.346,0
20090401|2008-10-06 15:00,6,7.358,7.36,7.358,7.36,0
20090401|2008-10-06 15:30,6,7.332,7.332,7.332,7.332,0
20090401|2008-10-06 16:00,6,7.34,7.34,7.34,7.34,0
20090401|2008-10-06 18:30,7,7.25,7.25,7.25,7.25,0
20090401|2008-10-07 07:00,7,7.321,7.321,7.321,7.321,0
20090401|2008-10-07 07:30,7,7.37,7.378,7.361,7.378,0
20090401|2008-10-07 08:00,7,7.361,7.392,7.361,7.392,0
20090401|2008-10-07 08:30,7,7.38,7.4,7.354,7.354,0
20090401|2008-10-07 09:00,7,7.32,7.328,7.302,7.31,0
20090401|2008-10-07 09:30,7,7.308,7.326,7.296,7.313,0
20090401|2008-10-07 10:00,7,7.31,7.32,7.248,7.293,0
20090401|2008-10-07 10:30,7,7.267,7.31,7.266,7.303,0
20090401|2008-10-07 11:00,7,7.311,7.311,7.254,7.26,0
20090401|2008-10-07 11:30,7,7.272,7.29,7.252,7.285,0
20090401|2008-10-07 12:00,7,7.29,7.293,7.25,7.258,0
20090401|2008-10-07 12:30,7,7.255,7.273,7.236,7.239,0
20090401|2008-10-07 13:00,7,7.25,7.286,7.227,7.286,0
20090401|2008-10-07 13:30,7,7.27,7.297,7.27,7.286,0
20090401|2008-10-07 14:00,7,7.293,7.309,7.282,7.299,0
20090401|2008-10-07 14:30,7,7.296,7.305,7.29,7.305,0
20090401|2008-10-07 15:00,7,7.305,7.316,7.28,7.28,0
20090401|2008-10-07 15:30,7,7.275,7.275,7.275,7.275,0
20090401|2008-10-07 18:30,8,7.25,7.25,7.25,7.25,0
20090401|2008-10-08 03:00,8,7.18,7.18,7.18,7.18,0
20090401|2008-10-08 04:30,8,7.18,7.18,7.18,7.18,0
20090401|2008-10-08 06:00,8,7.215,7.215,7.215,7.215,0
20090401|2008-10-08 06:30,8,7.225,7.225,7.225,7.225,0
20090401|2008-10-08 07:30,8,7.21,7.216001,7.165,7.212,0
20090401|2008-10-08 08:00,8,7.218,7.225,7.058,7.109,2
20090401|2008-10-08 08:30,8,7.09,7.181,7.09,7.17,0
20090401|2008-10-08 09:00,8,7.185,7.22,7.149,7.149,0
20090401|2008-10-08 09:30,8,7.14,7.208,7.109,7.204,0
20090401|2008-10-08 10:00,8,7.165,7.179,7.13,7.179,0
20090401|2008-10-08 10:30,8,7.192,7.2,7.192,7.2,0
20090401|2008-10-08 11:00,8,7.205,7.207,7.169,7.2,0
20090401|2008-10-08 11:30,8,7.179,7.199,7.161,7.17,0
20090401|2008-10-08 12:00,8,7.2,7.2,7.15,7.173,0
20090401|2008-10-08 12:30,8,7.198,7.28,7.195,7.28,0
20090401|2008-10-08 13:00,8,7.275,7.295,7.23,7.255,0
20090401|2008-10-08 13:30,8,7.23,7.273,7.23,7.252,0
20090401|2008-10-08 14:00,8,7.245,7.255,7.238,7.25,0
20090401|2008-10-08 15:00,8,7.22,7.22,7.22,7.22,0
20090401|2008-10-09 04:30,9,7.319,7.319,7.319,7.319,0
20090401|2008-10-09 07:30,9,7.279,7.279,7.22,7.241,0
20090401|2008-10-09 08:00,9,7.244,7.244,7.197,7.21,0
20090401|2008-10-09 08:30,9,7.173,7.198,7.165,7.185,0
20090401|2008-10-09 09:00,9,7.176,7.189,7.17,7.189,0
20090401|2008-10-09 09:30,9,7.15,7.204,7.15,7.19,0
20090401|2008-10-09 10:00,9,7.191,7.255,7.174,7.255,0
20090401|2008-10-09 10:30,9,7.258,7.285,7.248,7.256,0
20090401|2008-10-09 11:00,9,7.25,7.253,7.22,7.226,0
20090401|2008-10-09 11:30,9,7.265,7.265,7.2,7.241,0
20090401|2008-10-09 12:00,9,7.235,7.24,7.219,7.235,0
20090401|2008-10-09 12:30,9,7.24,7.295,7.24,7.295,0
20090401|2008-10-09 13:00,9,7.283,7.302,7.27,7.289,0
20090401|2008-10-09 13:30,9,7.301,7.308,7.295,7.306,0
20090401|2008-10-09 14:00,9,7.266,7.282,7.266,7.282,0
20090401|2008-10-09 14:30,9,7.253,7.253,7.233,7.233,0
20090401|2008-10-10 06:00,10,7.175,7.175,7.175,7.175,0
20090401|2008-10-10 06:30,10,7.2,7.2,7.2,7.2,0
20090401|2008-10-10 07:00,10,7.2,7.2,7.188,7.2,0
20090401|2008-10-10 07:30,10,7.204,7.204,7.169,7.169,0
20090401|2008-10-10 08:00,10,7.154,7.16,7.071,7.075,0
20090401|2008-10-10 08:30,10,7.097,7.128,7.073,7.128,0
20090401|2008-10-10 09:00,10,7.117,7.197,7.117,7.148,0
20090401|2008-10-10 09:30,10,7.171,7.189,7.14,7.176,0
20090401|2008-10-10 10:00,10,7.163,7.19,7.16,7.17,0
20090401|2008-10-10 10:30,10,7.156,7.185,7.148,7.17,0
20090401|2008-10-10 11:00,10,7.17,7.205,7.16,7.17,0
20090401|2008-10-10 11:30,10,7.16,7.18,7.16,7.168,0
20090401|2008-10-10 12:00,10,7.19,7.198,7.172,7.198,0
20090401|2008-10-10 12:30,10,7.158,7.158999,7.075,7.11,0
20090401|2008-10-10 13:00,10,7.116,7.128,7.059,7.059,0
20090401|2008-10-10 13:30,10,7.059,7.138,7.048,7.116,0
20090401|2008-10-10 14:00,10,7.129,7.129,7.129,7.129,0
20090401|2008-10-10 14:30,10,7.184,7.184,7.182,7.182,0
20090401|2008-10-10 15:00,10,7.19,7.19,7.19,7.19,0
20090401|2008-10-13 07:00,13,7.18,7.18,7.18,7.18,0
20090401|2008-10-13 07:30,13,7.184,7.185,7.184,7.185,0
20090401|2008-10-13 08:00,13,7.177,7.181,7.14,7.162,0
20090401|2008-10-13 08:30,13,7.175,7.192,7.149,7.185,0
20090401|2008-10-13 09:00,13,7.178,7.197,7.178,7.197,0
20090401|2008-10-13 09:30,13,7.223001,7.223001,7.202,7.202,0
20090401|2008-10-13 10:00,13,7.218,7.236,7.209,7.228,1
20090401|2008-10-13 10:30,13,7.193,7.193,7.177,7.183,0
20090401|2008-10-13 11:00,13,7.195,7.206,7.194,7.195,0
20090401|2008-10-13 11:30,13,7.185,7.185,7.162,7.165,0
20090401|2008-10-13 12:00,13,7.168,7.172,7.15,7.172,0
20090401|2008-10-13 12:30,13,7.18,7.18,7.12,7.151,0
20090401|2008-10-13 13:00,13,7.15,7.175,7.15,7.175,0
20090401|2008-10-13 13:30,13,7.183,7.183,7.18,7.18,0
20090401|2008-10-14 08:00,14,7.253,7.289,7.251,7.251,0
20090401|2008-10-14 08:30,14,7.29,7.29,7.243,7.248,0
20090401|2008-10-14 09:00,14,7.236,7.236,7.196,7.2,0
20090401|2008-10-14 09:30,14,7.2,7.202,7.126,7.146,0
20090401|2008-10-14 10:00,14,7.136,7.16,7.13,7.16,0
20090401|2008-10-14 10:30,14,7.169,7.19,7.169,7.18,0
20090401|2008-10-14 11:00,14,7.18,7.219,7.18,7.204,0
20090401|2008-10-14 11:30,14,7.202,7.203,7.181,7.203,0
20090401|2008-10-14 12:00,14,7.175,7.18,7.158,7.164,0
20090401|2008-10-14 12:30,14,7.158,7.185,7.158,7.17,0
20090401|2008-10-14 13:00,14,7.171,7.18,7.131,7.14,0
20090401|2008-10-14 13:30,14,7.15,7.165,7.15,7.165,0
20090401|2008-10-14 14:00,14,7.151,7.151,7.15,7.15,0
20090401|2008-10-14 14:30,14,7.168,7.168,7.168,7.168,0
20090401|2008-10-15 07:00,15,7.08,7.083,7.08,7.083,0
20090401|2008-10-15 07:30,15,7.08,7.094,7.08,7.094,0
20090401|2008-10-15 08:00,15,7.082,7.082,7.046,7.05,0
20090401|2008-10-15 08:30,15,7.045,7.065,7.02,7.02,0
20090401|2008-10-15 09:00,15,7.01,7.01,6.94,6.961,0
20090401|2008-10-15 09:30,15,6.961,6.987,6.961,6.963,0
20090401|2008-10-15 10:00,15,6.972,6.994,6.972,6.975,0
20090401|2008-10-15 10:30,15,6.997,7.011,6.997,7.003,0
20090401|2008-10-15 11:00,15,7.003,7.04,7,7.024,0
20090401|2008-10-15 11:30,15,7.028,7.028,7.023,7.023,0
20090401|2008-10-15 12:00,15,7.015,7.02,6.972,6.972,0
20090401|2008-10-15 12:30,15,6.96,6.97,6.955,6.955,0
20090401|2008-10-15 13:00,15,6.956,6.976,6.955,6.97,0
20090401|2008-10-15 13:30,15,6.973001,6.974,6.968,6.974,0
20090401|2008-10-15 14:00,15,6.962,6.976,6.962,6.976,0
20090401|2008-10-15 15:00,15,6.962,6.962,6.945,6.945,0
20090401|2008-10-15 17:00,16,6.961,6.961,6.961,6.961,0
20090401|2008-10-16 06:00,16,6.89,6.89,6.89,6.89,0
20090401|2008-10-16 07:00,16,6.92,6.92,6.917,6.917,0
20090401|2008-10-16 07:30,16,6.934,6.954,6.92,6.934,0
20090401|2008-10-16 08:00,16,6.942,6.97,6.942,6.97,0
20090401|2008-10-16 08:30,16,6.96,7.003,6.96,6.995,0
20090401|2008-10-16 09:00,16,6.99,6.99,6.974,6.98,0
20090401|2008-10-16 09:30,16,6.962,7.055,6.962,7.018,0
20090401|2008-10-16 10:00,16,6.985,6.999,6.93,6.98,0
20090401|2008-10-16 10:30,16,6.965,7.006,6.929,7,0
20090401|2008-10-16 11:00,16,7.035,7.072,7.033,7.06,0
20090401|2008-10-16 11:30,16,7.036,7.04,7.002,7.02,0
20090401|2008-10-16 12:00,16,7.035,7.056,7.023,7.05,0
20090401|2008-10-16 12:30,16,7.055,7.055,6.955,7.021,0
20090401|2008-10-16 13:00,16,7.033,7.045,7,7.006,0
20090401|2008-10-16 13:30,16,7.017,7.039,7.017,7.024,0
20090401|2008-10-16 14:00,16,7.038,7.052,7.038,7.052,0
20090401|2008-10-16 14:30,16,7.063,7.063,7.063,7.063,0
20090401|2008-10-16 18:30,17,7.155,7.155,7.155,7.155,0
20090401|2008-10-17 06:30,17,7.085,7.085,7.085,7.085,0
20090401|2008-10-17 07:30,17,7.089,7.089,7.089,7.089,0
20090401|2008-10-17 08:00,17,7.071,7.074,7.039,7.045,0
20090401|2008-10-17 08:30,17,7.045,7.13,7.04,7.13,0
20090401|2008-10-17 09:00,17,7.127,7.155,7.095,7.12,0
20090401|2008-10-17 09:30,17,7.096,7.12,7.075,7.12,0
20090401|2008-10-17 10:00,17,7.145,7.18,7.128,7.18,0
20090401|2008-10-17 10:30,17,7.167,7.2,7.167,7.2,0
20090401|2008-10-17 11:00,17,7.229,7.236,7.21,7.236,0
20090401|2008-10-17 11:30,17,7.217,7.233,7.2,7.233,0
20090401|2008-10-17 12:00,17,7.23,7.23,7.168,7.168,0
20090401|2008-10-17 12:30,17,7.18,7.2,7.18,7.194,0
20090401|2008-10-17 13:00,17,7.204,7.204,7.062,7.066,0
20090401|2008-10-17 13:30,17,7.072,7.161,7.072,7.161,0
20090401|2008-10-17 14:00,17,7.177,7.181,7.177,7.181,0
20090401|2008-10-20 07:30,20,7.25,7.25,7.218,7.218,0
20090401|2008-10-20 08:00,20,7.219,7.255,7.206,7.255,0
20090401|2008-10-20 08:30,20,7.246,7.276999,7.246,7.254,0
20090401|2008-10-20 09:00,20,7.276999,7.276999,7.238,7.26,0
20090401|2008-10-20 09:30,20,7.25,7.25,7.201,7.201,0
20090401|2008-10-20 10:00,20,7.2,7.203,7.154,7.158,0
20090401|2008-10-20 10:30,20,7.18,7.19,7.171,7.178,0
20090401|2008-10-20 11:00,20,7.186,7.192,7.169,7.18,0
20090401|2008-10-20 11:30,20,7.208,7.208,7.142,7.154,0
20090401|2008-10-20 12:00,20,7.12,7.13,7.044,7.098001,0
20090401|2008-10-20 12:30,20,7.106,7.11,7.06,7.06,0
20090401|2008-10-20 13:00,20,7.058,7.081,6.98,7.012,0
20090401|2008-10-20 13:30,20,7.041,7.069,7.041,7.067,0
20090401|2008-10-20 14:00,20,7.072,7.073,7.045,7.045,0
20090401|2008-10-20 14:30,20,7.049,7.049,7.048,7.048,0
20090401|2008-10-20 15:00,20,7.06,7.06,7.041,7.041,0
20090401|2008-10-20 23:00,21,7.072,7.072,7.072,7.072,0
20090401|2008-10-21 04:00,21,7.045,7.045,7.045,7.045,0
20090401|2008-10-21 07:00,21,7.044,7.044,6.987,7.024,0
20090401|2008-10-21 07:30,21,7.01,7.01,6.995,7.004,0
20090401|2008-10-21 08:00,21,7.04,7.042,7.014,7.02,0
20090401|2008-10-21 08:30,21,7.022,7.028,6.984,7,0
20090401|2008-10-21 09:00,21,7.005,7.015,6.999,7.015,0
20090401|2008-10-21 09:30,21,7.015,7.015,6.994,6.995,0
20090401|2008-10-21 10:00,21,6.993,7.03,6.99,7.03,0
20090401|2008-10-21 10:30,21,7.025,7.025,7.017,7.017,0
20090401|2008-10-21 11:00,21,7.014,7.035,7.014,7.028,0
20090401|2008-10-21 11:30,21,7.024,7.025,7.02,7.025,0
20090401|2008-10-21 12:00,21,7.033999,7.045,7.033,7.045,0
20090401|2008-10-21 12:30,21,7.082,7.09,7.07,7.07,1
20090401|2008-10-21 13:00,21,7.077,7.161,7.077,7.134,0
20090401|2008-10-21 13:30,21,7.146,7.16,7.14,7.156,0
20090401|2008-10-21 14:00,21,7.154,7.168,7.154,7.168,0
20090401|2008-10-21 14:30,21,7.16,7.162,7.16,7.16,0
20090401|2008-10-22 06:30,22,7.18,7.23,7.18,7.212,0
20090401|2008-10-22 07:30,22,7.194,7.194,7.151,7.168,0
20090401|2008-10-22 08:00,22,7.149,7.201,7.149,7.161,0
20090401|2008-10-22 08:30,22,7.156,7.158,7.131,7.142,0
20090401|2008-10-22 09:00,22,7.14,7.14,7.091001,7.125,0
20090401|2008-10-22 09:30,22,7.108,7.193,7.108,7.17,0
20090401|2008-10-22 10:00,22,7.164,7.167,7.15,7.156,0
20090401|2008-10-22 10:30,22,7.153,7.168,7.153,7.163,0
20090401|2008-10-22 11:00,22,7.164,7.17,7.15,7.15,0
20090401|2008-10-22 11:30,22,7.16,7.16,7.113,7.129,0
20090401|2008-10-22 12:00,22,7.118,7.137,7.108,7.112,0
20090401|2008-10-22 12:30,22,7.11,7.131,7.036,7.067,0
20090401|2008-10-22 13:00,22,7.079,7.092,7.045,7.045,0
20090401|2008-10-22 13:30,22,7.053,7.059,7.043,7.043,0
20090401|2008-10-22 14:00,22,7.056,7.056,7.038,7.038,0
20090401|2008-10-22 14:30,22,7.05,7.05,7.037,7.037,0
20090401|2008-10-22 15:00,22,7.035,7.04,7.03,7.04,0
20090401|2008-10-22 15:30,22,7.036,7.042,7.036,7.042,0
20090401|2008-10-22 17:00,23,6.98,7.042,6.98,7.042,0
20090401|2008-10-22 21:30,23,6.995,6.995,6.995,6.995,0
20090401|2008-10-23 01:00,23,6.973001,6.973001,6.973001,6.973001,0
20090401|2008-10-23 02:30,23,6.973001,6.973001,6.973001,6.973001,0
20090401|2008-10-23 06:30,23,6.998,6.998,6.998,6.998,0
20090401|2008-10-23 07:00,23,6.984,6.984,6.984,6.984,0
20090401|2008-10-23 07:30,23,6.966001,6.99,6.966001,6.99,0
20090401|2008-10-23 08:00,23,6.995,7.015,6.975,7.005,0
20090401|2008-10-23 08:30,23,7.001,7.02,6.966001,6.979,0
20090401|2008-10-23 09:00,23,6.975,6.979,6.88,6.88,0
20090401|2008-10-23 09:30,23,6.87,6.922,6.825,6.847,0
20090401|2008-10-23 10:00,23,6.869,6.9,6.835,6.9,0
20090401|2008-10-23 10:30,23,6.921,6.921,6.864,6.901999,0
20090401|2008-10-23 11:00,23,6.888,6.892,6.818,6.822,0
20090401|2008-10-23 11:30,23,6.824,6.835,6.783,6.82,0
20090401|2008-10-23 12:00,23,6.805,6.833,6.782,6.79,0
20090401|2008-10-23 12:30,23,6.785,6.838,6.767,6.828,0
20090401|2008-10-23 13:00,23,6.821,6.83,6.785,6.79,0
20090401|2008-10-23 13:30,23,6.793,6.798,6.775,6.775,0
20090401|2008-10-23 14:00,23,6.795,6.806,6.78,6.79,0
20090401|2008-10-23 14:30,23,6.78,6.798,6.78,6.791,0
20090401|2008-10-23 15:00,23,6.791,6.816,6.791,6.816,0
20090401|2008-10-23 15:30,23,6.826,6.826,6.826,6.826,0
20090401|2008-10-24 03:00,24,6.788,6.788,6.788,6.788,0
20090401|2008-10-24 06:00,24,6.7,6.7,6.7,6.7,0
20090401|2008-10-24 06:30,24,6.7,6.7,6.631,6.631,0
20090401|2008-10-24 07:00,24,6.63,6.66,6.63,6.66,0
20090401|2008-10-24 07:30,24,6.66,6.68,6.64,6.671,0
20090401|2008-10-24 08:00,24,6.708,6.709,6.634,6.634,0
20090401|2008-10-24 08:30,24,6.63,6.685,6.63,6.665,0
20090401|2008-10-24 09:00,24,6.694,6.709,6.656,6.662,0
20090401|2008-10-24 09:30,24,6.66,6.681,6.648,6.667,0
20090401|2008-10-24 10:00,24,6.682,6.704,6.671,6.704,0
20090401|2008-10-24 10:30,24,6.709,6.725,6.694,6.722,0
20090401|2008-10-24 11:00,24,6.73,6.741,6.73,6.741,0
20090401|2008-10-24 11:30,24,6.72,6.729,6.67,6.696,0
20090401|2008-10-24 12:00,24,6.694,6.716001,6.69,6.704,0
20090401|2008-10-24 12:30,24,6.68,6.691,6.653,6.691,0
20090401|2008-10-24 13:00,24,6.691,6.714,6.674,6.678,0
20090401|2008-10-24 13:30,24,6.674,6.679,6.668,6.668,0
20090401|2008-10-24 14:00,24,6.677,6.68,6.658,6.658,0
20090401|2008-10-24 14:30,24,6.647,6.675,6.647,6.675,0
20090401|2008-10-24 16:00,24,6.64,6.64,6.64,6.64,0
20090401|2008-10-26 18:30,27,6.53,6.54,6.53,6.53,0
20090401|2008-10-26 19:00,27,6.53,6.53,6.502,6.51,0
20090401|2008-10-27 04:30,27,6.509,6.509,6.509,6.509,0
20090401|2008-10-27 06:00,27,6.5,6.5,6.5,6.5,0
20090401|2008-10-27 07:00,27,6.533,6.533,6.515,6.516,0
20090401|2008-10-27 07:30,27,6.523,6.539,6.522,6.53,0
20090401|2008-10-27 08:00,27,6.53,6.614,6.53,6.597,0
20090401|2008-10-27 08:30,27,6.593,6.64,6.58,6.631,0
20090401|2008-10-27 09:00,27,6.627,6.633,6.618,6.62,0
20090401|2008-10-27 09:30,27,6.62,6.623,6.575,6.597,0
20090401|2008-10-27 10:00,27,6.58,6.608,6.56,6.568,0
20090401|2008-10-27 10:30,27,6.586,6.596,6.528,6.538,0
20090401|2008-10-27 11:00,27,6.547,6.6,6.546,6.6,0
20090401|2008-10-27 11:30,27,6.592,6.644,6.592,6.62,0
20090401|2008-10-27 12:00,27,6.626,6.632,6.584,6.623,0
20090401|2008-10-27 12:30,27,6.615,6.634,6.585,6.613,0
20090401|2008-10-27 13:00,27,6.631,6.631,6.584,6.588,0
20090401|2008-10-27 13:30,27,6.608,6.618,6.608,6.618,0
20090401|2008-10-27 14:00,27,6.614,6.614,6.61,6.61,0
20090401|2008-10-27 14:30,27,6.595,6.595,6.58,6.585,0
20090401|2008-10-27 15:00,27,6.585,6.585,6.58,6.58,0
20090401|2008-10-27 15:30,27,6.58,6.585,6.58,6.585,0
20090401|2008-10-27 19:00,28,6.58,6.58,6.58,6.58,0
20090401|2008-10-28 03:00,28,6.573,6.579,6.573,6.579,0
20090401|2008-10-28 05:00,28,6.565,6.565,6.565,6.565,0
20090401|2008-10-28 07:00,28,6.679,6.679,6.634,6.663,0
20090401|2008-10-28 07:30,28,6.62,6.654,6.62,6.654,0
20090401|2008-10-28 08:00,28,6.639,6.639,6.63,6.635,0
20090401|2008-10-28 08:30,28,6.636,6.65,6.608,6.608,0
20090401|2008-10-28 09:00,28,6.564,6.613,6.564,6.613,0
20090401|2008-10-28 09:30,28,6.62,6.623,6.6,6.6,0
20090401|2008-10-28 10:00,28,6.613,6.685,6.608,6.68,0
20090401|2008-10-28 10:30,28,6.681,6.76,6.671,6.725,0
20090401|2008-10-28 11:00,28,6.73,6.742,6.712,6.716001,0
20090401|2008-10-28 11:30,28,6.7,6.723001,6.696,6.696,0
20090401|2008-10-28 12:00,28,6.707,6.707,6.632,6.641,0
20090401|2008-10-28 12:30,28,6.643,6.654,6.575,6.608,0
20090401|2008-10-28 13:00,28,6.612,6.666,6.611,6.64,0
20090401|2008-10-28 13:30,28,6.66,6.676,6.651,6.672,0
20090401|2008-10-28 14:00,28,6.678,6.678,6.673,6.675,0
20090401|2008-10-28 14:30,28,6.676,6.678,6.674,6.678,0
20090401|2008-10-28 15:00,28,6.694,6.73,6.694,6.73,0
20090401|2008-10-28 15:30,28,6.758,6.758,6.758,6.758,0
20090401|2008-10-28 16:00,28,6.765,6.765,6.765,6.765,0
20090401|2008-10-29 07:00,29,6.825,6.825,6.825,6.825,0
20090401|2008-10-29 07:30,29,6.844,6.85,6.817,6.817,0
20090401|2008-10-29 08:00,29,6.85,6.932,6.833,6.901,0
20090401|2008-10-29 08:30,29,6.9,6.915,6.88,6.88,0
20090401|2008-10-29 09:00,29,6.882,6.905,6.88,6.892,0
20090401|2008-10-29 09:30,29,6.892,6.892,6.84,6.842,0
20090401|2008-10-29 10:00,29,6.875,6.911,6.867,6.897,0
20090401|2008-10-29 10:30,29,6.87,6.918,6.861,6.916,0
20090401|2008-10-29 11:00,29,6.922,7.003,6.922,7.003,0
20090401|2008-10-29 11:30,29,6.979,7.055,6.958,7.026999,0
20090401|2008-10-29 12:00,29,7.03,7.03,7.01,7.01,0
20090401|2008-10-29 12:30,29,7.029,7.029,6.974,6.985,0
20090401|2008-10-29 13:00,29,7.006,7.006,6.935,6.991,0
20090401|2008-10-29 13:30,29,6.99,7.007,6.967,7.007,0
20090401|2008-10-29 14:00,29,7.004,7.06,7.004,7.06,0
20090401|2008-10-29 14:30,29,7.056,7.056,7.056,7.056,0
20090401|2008-10-29 18:30,30,7.14,7.14,7.14,7.14,0
20090401|2008-10-30 05:00,30,7.02,7.02,7.02,7.02,0
20090401|2008-10-30 05:30,30,6.934,6.934,6.934,6.934,0
20090401|2008-10-30 08:00,30,6.983,7.037,6.983,7.032,0
20090401|2008-10-30 08:30,30,7.05,7.058,7.007,7.033999,0
20090401|2008-10-30 09:00,30,7.035,7.041,6.98,6.98,0
20090401|2008-10-30 09:30,30,6.95,6.95,6.8,6.81,0
20090401|2008-10-30 10:00,30,6.806,6.85,6.785,6.82,0
20090401|2008-10-30 10:30,30,6.76,6.787,6.718,6.726,0
20090401|2008-10-30 11:00,30,6.701,6.701,6.665,6.7,0
20090401|2008-10-30 11:30,30,6.65,6.733,6.65,6.733,0
20090401|2008-10-30 12:00,30,6.714,6.738,6.7,6.705,0
20090401|2008-10-30 12:30,30,6.717,6.77,6.717,6.742,0
20090401|2008-10-30 13:00,30,6.74,6.751,6.701,6.71,0
20090401|2008-10-30 13:30,30,6.71,6.734,6.71,6.734,0
20090401|2008-10-30 14:00,30,6.74,6.74,6.719,6.734,0
20090401|2008-10-30 15:00,30,6.76,6.76,6.76,6.76,0
20090401|2008-10-31 07:00,31,6.65,6.65,6.625,6.636,0
20090401|2008-10-31 07:30,31,6.636,6.636,6.625,6.625,0
20090401|2008-10-31 08:00,31,6.691,6.693,6.666,6.666,0
20090401|2008-10-31 08:30,31,6.717,6.73,6.695,6.706,0
20090401|2008-10-31 09:00,31,6.721,6.768,6.715,6.722,0
20090401|2008-10-31 09:30,31,6.7,6.72,6.7,6.72,0
20090401|2008-10-31 10:00,31,6.745,6.786,6.72,6.76,0
20090401|2008-10-31 10:30,31,6.76,6.766,6.728,6.735,0
20090401|2008-10-31 11:00,31,6.742,6.762,6.732,6.75,0
20090401|2008-10-31 11:30,31,6.76,6.767,6.71,6.725,0
20090401|2008-10-31 12:00,31,6.73,6.731,6.704,6.706,0
20090401|2008-10-31 12:30,31,6.701,6.723001,6.685,6.723001,0
20090401|2008-10-31 13:00,31,6.73,6.99,6.73,6.99,0
20090401|2008-10-31 13:30,31,6.98,6.997,6.929,6.955,0
20090401|2008-10-31 14:00,31,6.965,6.965,6.932,6.932,0
20090401|2008-10-31 15:00,31,6.955,6.955,6.955,6.955,0
20090401|2008-11-03 06:00,3,6.9,6.9,6.9,6.9,4
20090401|2008-11-03 06:30,3,6.88,6.88,6.88,6.88,1
20090401|2008-11-03 07:30,3,6.826,6.826,6.82,6.82,20
20090401|2008-11-03 08:00,3,6.819,6.835,6.767,6.835,108
20090401|2008-11-03 08:30,3,6.837,6.837,6.791,6.791,51
20090401|2008-11-03 09:00,3,6.787,6.845,6.777,6.844,82
20090401|2008-11-03 09:30,3,6.85,6.931,6.85,6.928,121
20090401|2008-11-03 10:00,3,6.848,6.86,6.848,6.85,12
20090401|2008-11-03 10:30,3,6.849,6.881,6.84,6.875,43
20090401|2008-11-03 11:00,3,6.86,6.898,6.855,6.897,71
20090401|2008-11-03 11:30,3,6.895,6.897,6.844,6.87,48
20090401|2008-11-03 12:00,3,6.863,6.93,6.863,6.92,22
20090401|2008-11-03 12:30,3,6.93,7.004,6.93,6.954,80
20090401|2008-11-03 13:00,3,7.018,7.022,7.008,7.017,8
20090401|2008-11-03 13:30,3,7.02,7.02,7.02,7.02,2
20090401|2008-11-03 14:00,3,7.015,7.015,7.015,7.015,7
20090401|2008-11-03 14:30,3,7.015,7.02,7.015,7.018,33
20090401|2008-11-03 15:00,3,7.016,7.016,7.016,7.016,1
20090401|2008-11-04 06:00,4,7.09,7.09,7.09,7.09,5
20090401|2008-11-04 07:30,4,7.14,7.14,7.125,7.132,12
20090401|2008-11-04 08:00,4,7.181,7.23,7.181,7.22,19
20090401|2008-11-04 08:30,4,7.212,7.227,7.208,7.222,88
20090401|2008-11-04 09:00,4,7.237,7.335,7.237,7.335,419
20090401|2008-11-04 09:30,4,7.325,7.37,7.3,7.37,435
20090401|2008-11-04 10:00,4,7.366,7.407,7.32,7.33,190
20090401|2008-11-04 10:30,4,7.33,7.39,7.308,7.341,171
20090401|2008-11-04 11:30,4,7.368,7.395,7.363,7.39,132
20090401|2008-11-04 12:00,4,7.394,7.394,7.394,7.394,1
20090401|2008-11-04 12:30,4,7.37,7.398,7.36,7.38,26
20090401|2008-11-04 13:00,4,7.377,7.422,7.33,7.348,103
20090401|2008-11-04 13:30,4,7.348,7.357,7.343,7.357,49
20090401|2008-11-04 14:00,4,7.374,7.38,7.369,7.38,37
20090401|2008-11-04 14:30,4,7.39,7.39,7.377,7.377,4
20090401|2008-11-04 15:00,4,7.38,7.403,7.38,7.403,12
20090401|2008-11-04 16:00,4,7.444,7.445,7.444,7.445,3
20090401|2008-11-05 06:30,5,7.335,7.335,7.33,7.33,6
20090401|2008-11-05 07:00,5,7.33,7.33,7.315,7.315,4
20090401|2008-11-05 07:30,5,7.29,7.29,7.278,7.283,8
20090401|2008-11-05 08:00,5,7.3,7.3,7.26,7.28,26
20090401|2008-11-05 08:30,5,7.262,7.304,7.262,7.304,7
20090401|2008-11-05 09:00,5,7.31,7.43,7.31,7.395,89
20090401|2008-11-05 09:30,5,7.396,7.396,7.347,7.366,137
20090401|2008-11-05 10:00,5,7.416,7.416,7.333,7.333,132
20090401|2008-11-05 10:30,5,7.351,7.351,7.262,7.325,87
20090401|2008-11-05 11:00,5,7.354,7.365,7.302,7.357,66
20090401|2008-11-05 11:30,5,7.36,7.379,7.315,7.35,42
20090401|2008-11-05 12:00,5,7.356,7.421,7.356,7.398,32
20090401|2008-11-05 12:30,5,7.335,7.37,7.335,7.37,30
20090401|2008-11-05 13:00,5,7.36,7.414,7.36,7.394,148
20090401|2008-11-05 13:30,5,7.386,7.41,7.385,7.41,148
20090401|2008-11-05 14:00,5,7.399,7.399,7.399,7.399,1
20090401|2008-11-05 20:00,6,7.441,7.441,7.441,7.441,1
20090401|2008-11-06 07:30,6,7.42,7.425,7.42,7.425,30
20090401|2008-11-06 08:00,6,7.4,7.413,7.31,7.31,134
20090401|2008-11-06 08:30,6,7.31,7.31,7.132,7.15,204
20090401|2008-11-06 09:00,6,7.136,7.186,7.078,7.08,79
20090401|2008-11-06 09:30,6,7.077,7.202,7.06,7.121,166
20090401|2008-11-06 10:00,6,7.135,7.142,7.062,7.07,114
20090401|2008-11-06 10:30,6,7.067,7.144,7.06,7.135,168
20090401|2008-11-06 11:00,6,7.14,7.146,7.103,7.11,291
20090401|2008-11-06 11:30,6,7.13,7.163,7.126,7.163,71
20090401|2008-11-06 12:00,6,7.14,7.174,7.137,7.164,73
20090401|2008-11-06 12:30,6,7.171,7.236,7.17,7.215,44
20090401|2008-11-06 13:00,6,7.212,7.3,7.151,7.151,153
20090401|2008-11-06 13:30,6,7.154,7.185,7.149,7.185,24
20090401|2008-11-06 14:00,6,7.171,7.183,7.171,7.172,3
20090401|2008-11-06 14:30,6,7.149,7.15,7.124,7.124,3
20090401|2008-11-06 15:00,6,7.12,7.12,7.12,7.12,5
20090401|2008-11-06 15:30,6,7.129,7.129,7.129,7.129,1
20090401|2008-11-06 16:00,6,7.111,7.111,7.105,7.105,2
20090401|2008-11-06 20:30,7,7.134,7.134,7.134,7.134,1
20090401|2008-11-07 07:00,7,7.13,7.13,7.13,7.13,3
20090401|2008-11-07 07:30,7,7.08,7.08,6.98,6.98,18
20090401|2008-11-07 08:00,7,6.989,7.015,6.949,7.012,89
20090401|2008-11-07 08:30,7,6.974,6.98,6.964,6.973,18
20090401|2008-11-07 09:00,7,7.015,7.015,6.992,6.992,34
20090401|2008-11-07 09:30,7,7,7.018,6.998,6.999,44
20090401|2008-11-07 10:00,7,6.995,7.007,6.96,6.96,19
20090401|2008-11-07 10:30,7,6.986,6.986,6.986,6.986,2
20090401|2008-11-07 11:00,7,7,7.013,7,7.013,3
20090401|2008-11-07 11:30,7,7.006,7.008,7.006,7.008,2
20090401|2008-11-07 12:00,7,6.999,7.009,6.999,7.003,5
20090401|2008-11-07 12:30,7,6.96,7.037,6.94,7.02,12
20090401|2008-11-07 13:00,7,7.009,7.009,6.94,6.965,52
20090401|2008-11-07 13:30,7,6.98,6.98,6.95,6.955,13
20090401|2008-11-07 14:00,7,6.952,6.96,6.951,6.96,15
20090401|2008-11-07 14:30,7,6.965,6.977,6.965,6.977,6
20090401|2008-11-10 07:00,10,7.264,7.264,7.264,7.264,1
20090401|2008-11-10 07:30,10,7.265,7.265,7.255,7.255,3
20090401|2008-11-10 08:00,10,7.279,7.372,7.275,7.32,34
20090401|2008-11-10 08:30,10,7.339,7.352,7.284,7.284,82
20090401|2008-11-10 09:00,10,7.28,7.32,7.28,7.31,120
20090401|2008-11-10 09:30,10,7.295,7.295,7.242,7.242,39
20090401|2008-11-10 10:00,10,7.246,7.26,7.2,7.256,96
20090401|2008-11-10 10:30,10,7.221,7.24,7.175,7.181,106
20090401|2008-11-10 11:00,10,7.205,7.228,7.178,7.19,20
20090401|2008-11-10 11:30,10,7.161,7.223,7.151,7.22,77
20090401|2008-11-10 12:00,10,7.222,7.296,7.208,7.296,164
20090401|2008-11-10 12:30,10,7.288,7.308,7.27,7.29,157
20090401|2008-11-10 13:00,10,7.281,7.33,7.281,7.303,192
20090401|2008-11-10 13:30,10,7.305,7.305,7.278,7.278,22
20090401|2008-11-10 14:00,10,7.288,7.288,7.288,7.288,1
20090401|2008-11-10 14:30,10,7.273,7.276,7.268,7.275,45
20090401|2008-11-10 15:30,10,7.27,7.27,7.268,7.27,11
20090401|2008-11-11 07:30,11,7.22,7.22,7.2,7.2,4
20090401|2008-11-11 08:00,11,7.17,7.188,7.138,7.161,37
20090401|2008-11-11 08:30,11,7.136,7.136,7.016,7.016,39
20090401|2008-11-11 09:00,11,7.02,7.025,6.977,6.997,79
20090401|2008-11-11 09:30,11,6.979,6.991,6.898,6.925,256
20090401|2008-11-11 10:00,11,6.936,6.941,6.908,6.915,25
20090401|2008-11-11 10:30,11,6.914,6.953,6.914,6.926,90
20090401|2008-11-11 11:00,11,6.956,6.956,6.925,6.935,67
20090401|2008-11-11 11:30,11,6.935,6.971,6.935,6.96,27
20090401|2008-11-11 12:00,11,6.965,6.965,6.86,6.868,12
20090401|2008-11-11 12:30,11,6.866,6.885,6.817,6.884,24
20090401|2008-11-11 13:00,11,6.855,6.884,6.813,6.841,157
20090401|2008-11-11 13:30,11,6.835,6.85,6.815,6.815,32
20090401|2008-11-11 14:00,11,6.814,6.836,6.811,6.834,36
20090401|2008-11-11 14:30,11,6.82,6.829,6.813,6.813,7
20090401|2008-11-11 15:00,11,6.837,6.871,6.837,6.865,10
20090401|2008-11-11 15:30,11,6.87,6.878,6.87,6.878,6
20090401|2008-11-11 16:00,11,6.87,6.87,6.87,6.87,2
20090401|2008-11-11 17:00,12,6.828,6.828,6.815,6.815,25
20090401|2008-11-11 18:00,12,6.828,6.828,6.828,6.828,1
20090401|2008-11-11 18:30,12,6.828,6.828,6.828,6.828,9
20090401|2008-11-11 19:30,12,6.828,6.828,6.828,6.828,3
20090401|2008-11-11 20:00,12,6.828,6.828,6.828,6.828,3
20090401|2008-11-12 08:00,12,6.837,6.84,6.678,6.692,33
20090401|2008-11-12 08:30,12,6.696,6.727,6.65,6.727,57
20090401|2008-11-12 09:00,12,6.72,6.725,6.646,6.646,36
20090401|2008-11-12 09:30,12,6.652,6.655,6.636,6.645,39
20090401|2008-11-12 10:00,12,6.632,6.632,6.55,6.56,164
20090401|2008-11-12 10:30,12,6.587,6.601,6.534,6.546,20
20090401|2008-11-12 11:00,12,6.573,6.605,6.556,6.584,136
20090401|2008-11-12 11:30,12,6.594,6.615,6.587,6.615,59
20090401|2008-11-12 12:00,12,6.61,6.624,6.596,6.624,46
20090401|2008-11-12 12:30,12,6.633,6.686,6.584,6.62,133
20090401|2008-11-12 13:00,12,6.621,6.623,6.544,6.548,124
20090401|2008-11-12 13:30,12,6.56,6.562,6.511,6.511,54
20090401|2008-11-12 14:00,12,6.522,6.524,6.511,6.511,9
20090401|2008-11-12 14:30,12,6.52,6.52,6.5,6.5,6
20090401|2008-11-12 15:00,12,6.52,6.52,6.507,6.51,9
20090401|2008-11-12 15:30,12,6.5,6.515,6.5,6.515,33
20090401|2008-11-12 22:30,13,6.535,6.535,6.535,6.535,1
20090401|2008-11-13 07:30,13,6.496,6.514,6.479,6.514,10
20090401|2008-11-13 08:00,13,6.45,6.51,6.45,6.51,65
20090401|2008-11-13 08:30,13,6.5,6.516,6.469,6.47,108
20090401|2008-11-13 09:00,13,6.5,6.603,6.497,6.58,132
20090401|2008-11-13 09:30,13,6.571,6.598,6.54,6.585,75
20090401|2008-11-13 10:00,13,6.545,6.557,6.45,6.486,147
20090401|2008-11-13 10:30,13,6.492,6.56,6.472,6.505,128
20090401|2008-11-13 11:00,13,6.526,6.526,6.41,6.425,94
20090401|2008-11-13 11:30,13,6.416,6.44,6.335,6.335,152
20090401|2008-11-13 12:00,13,6.336,6.428,6.334,6.428,59
20090401|2008-11-13 12:30,13,6.435,6.61,6.435,6.544,181
20090401|2008-11-13 13:00,13,6.55,6.624,6.535,6.543,175
20090401|2008-11-13 13:30,13,6.54,6.622,6.54,6.622,26
20090401|2008-11-13 14:00,13,6.599,6.616,6.575,6.616,15
20090401|2008-11-13 14:30,13,6.618,6.618,6.605,6.614,4
20090401|2008-11-13 15:00,13,6.639,6.639,6.639,6.639,2
20090401|2008-11-14 07:00,14,6.57,6.57,6.57,6.57,19
20090401|2008-11-14 07:30,14,6.57,6.57,6.538,6.554,15
20090401|2008-11-14 08:00,14,6.553,6.554,6.491,6.498,27
20090401|2008-11-14 08:30,14,6.48,6.53,6.48,6.524,67
20090401|2008-11-14 09:00,14,6.51,6.51,6.468,6.475,53
20090401|2008-11-14 09:30,14,6.469,6.469,6.315,6.362,214
20090401|2008-11-14 10:00,14,6.364,6.391,6.35,6.387,178
20090401|2008-11-14 10:30,14,6.39,6.396,6.36,6.396,46
20090401|2008-11-14 11:00,14,6.386,6.418,6.384,6.418,33
20090401|2008-11-14 11:30,14,6.416,6.47,6.416,6.467,236
20090401|2008-11-14 12:00,14,6.466,6.521,6.45,6.521,45
20090401|2008-11-14 12:30,14,6.513,6.543,6.455,6.51,147
20090401|2008-11-14 13:00,14,6.532,6.582,6.527,6.536,230
20090401|2008-11-14 13:30,14,6.53,6.565,6.53,6.555,51
20090401|2008-11-14 14:00,14,6.55,6.55,6.55,6.55,1
20090401|2008-11-17 07:00,17,6.586,6.588,6.586,6.588,22
20090401|2008-11-17 07:30,17,6.555,6.575,6.555,6.567,8
20090401|2008-11-17 08:00,17,6.565,6.6,6.517,6.589,52
20090401|2008-11-17 08:30,17,6.58,6.652,6.58,6.652,49
20090401|2008-11-17 09:00,17,6.655,6.655,6.6,6.612,81
20090401|2008-11-17 09:30,17,6.61,6.632,6.605,6.632,23
20090401|2008-11-17 10:00,17,6.629,6.641,6.57,6.57,212
20090401|2008-11-17 10:30,17,6.573,6.658,6.573,6.64,146
20090401|2008-11-17 11:00,17,6.65,6.678,6.639,6.666,60
20090401|2008-11-17 11:30,17,6.669,6.671,6.632,6.633,5
20090401|2008-11-17 12:00,17,6.649,6.665,6.627,6.648,62
20090401|2008-11-17 12:30,17,6.635,6.654,6.632,6.654,30
20090401|2008-11-17 13:00,17,6.669,6.718,6.66,6.673,145
20090401|2008-11-17 13:30,17,6.676,6.676,6.669,6.675,17
20090401|2008-11-17 14:00,17,6.697,6.701,6.697,6.7,14
20090401|2008-11-17 14:30,17,6.7,6.7,6.7,6.7,3
20090401|2008-11-17 15:30,17,6.726,6.734,6.726,6.734,2
20090401|2008-11-17 17:30,18,6.689,6.689,6.689,6.689,1
20090401|2008-11-17 18:00,18,6.681,6.681,6.681,6.681,2
20090401|2008-11-18 07:00,18,6.691,6.691,6.685,6.685,6
20090401|2008-11-18 07:30,18,6.675,6.698,6.675,6.694,52
20090401|2008-11-18 08:00,18,6.686,6.725,6.684,6.721,19
20090401|2008-11-18 08:30,18,6.717,6.725,6.7,6.703,18
20090401|2008-11-18 09:00,18,6.732,6.736,6.696,6.729,42
20090401|2008-11-18 09:30,18,6.721,6.724,6.714,6.714,54
20090401|2008-11-18 10:00,18,6.73,6.795,6.73,6.764,243
20090401|2008-11-18 10:30,18,6.766,6.794,6.733,6.755,132
20090401|2008-11-18 11:00,18,6.733,6.747,6.7,6.705,57
20090401|2008-11-18 11:30,18,6.707,6.753,6.707,6.715,38
20090401|2008-11-18 12:00,18,6.714,6.714,6.659,6.66,140
20090401|2008-11-18 12:30,18,6.647,6.647,6.6,6.624,103
20090401|2008-11-18 13:00,18,6.629,6.646,6.577,6.646,156
20090401|2008-11-18 13:30,18,6.632,6.634,6.58,6.58,10
20090401|2008-11-18 14:00,18,6.598,6.599,6.598,6.599,2
20090401|2008-11-18 14:30,18,6.625,6.625,6.625,6.625,1
20090401|2008-11-18 15:00,18,6.63,6.63,6.63,6.63,1
20090401|2008-11-18 16:00,18,6.6,6.6,6.6,6.6,30
20090401|2008-11-19 06:30,19,6.58,6.58,6.58,6.58,1
20090401|2008-11-19 07:00,19,6.655,6.655,6.655,6.655,1
20090401|2008-11-19 08:00,19,6.655,6.764,6.635,6.764,23
20090401|2008-11-19 08:30,19,6.763,6.779,6.75,6.762,56
20090401|2008-11-19 09:00,19,6.766,6.807,6.745,6.747,48
20090401|2008-11-19 09:30,19,6.763,6.823,6.763,6.79,18
20090401|2008-11-19 10:00,19,6.792,6.815,6.762,6.767,84
20090401|2008-11-19 10:30,19,6.751,6.794,6.751,6.783,18
20090401|2008-11-19 11:00,19,6.774,6.838,6.766,6.804,31
20090401|2008-11-19 11:30,19,6.802,6.85,6.802,6.826,14
20090401|2008-11-19 12:00,19,6.822,6.83,6.81,6.82,25
20090401|2008-11-19 12:30,19,6.775,6.798,6.775,6.789,20
20090401|2008-11-19 13:00,19,6.765,6.81,6.759,6.784,32
20090401|2008-11-19 13:30,19,6.785,6.796,6.785,6.796,3
20090401|2008-11-19 15:00,19,6.751,6.751,6.751,6.751,1
20090401|2008-11-19 16:00,19,6.793,6.794,6.791,6.791,6
20090401|2008-11-20 07:00,20,6.81,6.81,6.81,6.81,2
20090401|2008-11-20 07:30,20,6.699,6.7,6.699,6.7,81
20090401|2008-11-20 08:00,20,6.621,6.626,6.53,6.53,53
20090401|2008-11-20 08:30,20,6.54,6.621,6.522,6.531,53
20090401|2008-11-20 09:00,20,6.513,6.513,6.468,6.503,102
20090401|2008-11-20 09:30,20,6.503,6.503,6.345,6.464,148
20090401|2008-11-20 10:00,20,6.46,6.46,6.413,6.421,28
20090401|2008-11-20 10:30,20,6.412,6.471,6.405,6.437,100
20090401|2008-11-20 11:00,20,6.423,6.52,6.411,6.52,16
20090401|2008-11-20 11:30,20,6.479,6.528,6.479,6.528,45
20090401|2008-11-20 12:00,20,6.479,6.488,6.443,6.48,76
20090401|2008-11-20 12:30,20,6.472,6.472,6.39,6.416,125
20090401|2008-11-20 13:00,20,6.458,6.485,6.418,6.423,265
20090401|2008-11-20 13:30,20,6.435,6.442,6.406,6.442,28
20090401|2008-11-20 14:00,20,6.445,6.445,6.426,6.441,15
20090401|2008-11-20 14:30,20,6.42,6.42,6.404,6.405,13
20090401|2008-11-20 15:00,20,6.394,6.397,6.394,6.397,63
20090401|2008-11-20 15:30,20,6.408,6.408,6.408,6.408,1
20090401|2008-11-21 00:00,21,6.38,6.38,6.38,6.38,1
20090401|2008-11-21 06:00,21,6.535,6.535,6.535,6.535,2
20090401|2008-11-21 07:30,21,6.478,6.478,6.478,6.478,1
20090401|2008-11-21 08:00,21,6.496,6.528,6.479,6.528,81
20090401|2008-11-21 08:30,21,6.535,6.55,6.475,6.478,44
20090401|2008-11-21 09:00,21,6.509,6.509,6.509,6.509,1
20090401|2008-11-21 09:30,21,6.53,6.536,6.503,6.51,74
20090401|2008-11-21 10:00,21,6.505,6.53,6.505,6.527,51
20090401|2008-11-21 10:30,21,6.545,6.581,6.536,6.558,83
20090401|2008-11-21 11:00,21,6.559,6.592,6.559,6.564,48
20090401|2008-11-21 11:30,21,6.565,6.583,6.536,6.536,38
20090401|2008-11-21 12:00,21,6.528,6.528,6.5,6.506,29
20090401|2008-11-21 12:30,21,6.514,6.518,6.42,6.464,135
20090401|2008-11-21 13:00,21,6.449,6.486,6.418,6.474,151
20090401|2008-11-21 13:30,21,6.47,6.479,6.447,6.472,28
20090401|2008-11-21 14:00,21,6.49,6.492,6.485,6.492,11
20090401|2008-11-21 14:30,21,6.492,6.5,6.492,6.5,30
20090401|2008-11-21 15:30,21,6.536,6.536,6.536,6.536,2
20090401|2008-11-23 17:30,24,6.61,6.61,6.61,6.61,1
20090401|2008-11-24 06:00,24,6.64,6.64,6.64,6.64,2
20090401|2008-11-24 06:30,24,6.648,6.648,6.64,6.64,31
20090401|2008-11-24 07:30,24,6.666,6.666,6.644,6.644,9
20090401|2008-11-24 08:00,24,6.649,6.664,6.61,6.63,109
20090401|2008-11-24 08:30,24,6.633,6.634,6.61,6.622,67
20090401|2008-11-24 09:00,24,6.632,6.649,6.63,6.638,76
20090401|2008-11-24 09:30,24,6.656,6.684,6.652,6.662,71
20090401|2008-11-24 10:00,24,6.66,6.66,6.585,6.609,65
20090401|2008-11-24 10:30,24,6.604,6.642,6.604,6.638,29
20090401|2008-11-24 11:00,24,6.634,6.637,6.62,6.623,43
20090401|2008-11-24 11:30,24,6.626,6.679,6.626,6.675,69
20090401|2008-11-24 12:00,24,6.68,6.788,6.68,6.78,192
20090401|2008-11-24 12:30,24,6.764,6.779,6.76,6.772,76
20090401|2008-11-24 13:00,24,6.753,6.771,6.749,6.77,196
20090401|2008-11-24 13:30,24,6.77,6.778,6.755,6.776,43
20090401|2008-11-24 14:00,24,6.756,6.76,6.75,6.75,16
20090401|2008-11-24 14:30,24,6.75,6.76,6.75,6.76,18
20090401|2008-11-24 15:00,24,6.761,6.761,6.761,6.761,1
20090401|2008-11-25 04:30,25,6.7,6.7,6.7,6.7,2
20090401|2008-11-25 07:00,25,6.65,6.65,6.65,6.65,5
20090401|2008-11-25 07:30,25,6.683,6.683,6.65,6.66,11
20090401|2008-11-25 08:00,25,6.666,6.666,6.552,6.578,131
20090401|2008-11-25 08:30,25,6.578,6.578,6.5,6.529,178
20090401|2008-11-25 09:00,25,6.532,6.583,6.518,6.53,127
20090401|2008-11-25 09:30,25,6.53,6.53,6.444,6.445,189
20090401|2008-11-25 10:00,25,6.435,6.459,6.407,6.436,143
20090401|2008-11-25 10:30,25,6.42,6.45,6.362,6.44,40
20090401|2008-11-25 11:00,25,6.437,6.437,6.39,6.4,10
20090401|2008-11-25 11:30,25,6.44,6.44,6.395,6.395,45
20090401|2008-11-25 12:00,25,6.402,6.402,6.378,6.399,23
20090401|2008-11-25 12:30,25,6.429,6.432,6.383,6.405,12
20090401|2008-11-25 13:00,25,6.402,6.408,6.392,6.401,92
20090401|2008-11-25 13:30,25,6.4,6.401,6.378,6.378,41
20090401|2008-11-25 14:00,25,6.362,6.362,6.362,6.362,1
20090401|2008-11-25 14:30,25,6.396,6.396,6.396,6.396,9
20090401|2008-11-25 19:30,26,6.495,6.495,6.495,6.495,1
20090401|2008-11-26 06:30,26,6.422,6.422,6.422,6.422,1
20090401|2008-11-26 07:00,26,6.38,6.405,6.38,6.405,80
20090401|2008-11-26 07:30,26,6.405,6.42,6.38,6.415,66
20090401|2008-11-26 08:00,26,6.432,6.463,6.432,6.446,5
20090401|2008-11-26 08:30,26,6.459,6.481,6.459,6.462,16
20090401|2008-11-26 09:00,26,6.448,6.449,6.432,6.449,29
20090401|2008-11-26 09:30,26,6.469,6.47,6.38,6.421,78
20090401|2008-11-26 10:00,26,6.44,6.48,6.44,6.48,16
20090401|2008-11-26 10:30,26,6.432,6.442,6.405,6.405,32
20090401|2008-11-26 11:00,26,6.527,6.664,6.527,6.634,169
20090401|2008-11-26 11:30,26,6.603,6.715,6.603,6.715,186
20090401|2008-11-26 12:00,26,6.733,6.876,6.733,6.786,64
20090401|2008-11-26 12:30,26,6.765,6.792,6.748,6.754,25
20090401|2008-11-26 13:00,26,6.802,6.83,6.782,6.782,225
20090401|2008-11-26 13:30,26,6.74,6.747,6.683,6.683,23
20090401|2008-11-26 14:00,26,6.7,6.7,6.683,6.687,5
20090401|2008-11-26 14:30,26,6.71,6.71,6.71,6.71,1
20090401|2008-11-26 18:00,28,6.69,6.69,6.69,6.69,1
20090401|2008-11-27 08:30,28,6.732,6.732,6.709,6.711,5
20090401|2008-11-27 09:00,28,6.715,6.717,6.715,6.717,3
20090401|2008-11-27 23:00,28,6.669,6.674,6.632,6.659,5
20090401|2008-11-28 08:00,28,6.633,6.633,6.566,6.577,33
20090401|2008-11-28 08:30,28,6.55,6.551,6.387,6.421,50
20090401|2008-11-28 09:00,28,6.418,6.419,6.29,6.305,116
20090401|2008-11-28 09:30,28,6.305,6.347,6.297,6.297,105
20090401|2008-11-28 10:00,28,6.34,6.348,6.34,6.348,30
20090401|2008-11-28 10:30,28,6.344,6.372,6.324,6.324,22
20090401|2008-11-28 11:00,28,6.375,6.377,6.375,6.377,2
20090401|2008-11-28 11:30,28,6.38,6.445,6.375,6.437,85
20090401|2008-11-28 12:00,28,6.432,6.53,6.415,6.53,86
20090401|2008-11-28 12:30,28,6.53,6.53,6.495,6.495,15
20090401|2008-12-01 04:30,1,6.5,6.5,6.5,6.5,19
20090401|2008-12-01 07:00,1,6.395,6.395,6.395,6.395,5
20090401|2008-12-01 07:30,1,6.415,6.415,6.415,6.415,1
20090401|2008-12-01 08:00,1,6.414,6.44,6.407,6.435,58
20090401|2008-12-01 08:30,1,6.44,6.44,6.397,6.407,107
20090401|2008-12-01 09:00,1,6.407,6.41,6.391,6.397,257
20090401|2008-12-01 09:30,1,6.397,6.433,6.397,6.405,141
20090401|2008-12-01 10:00,1,6.395,6.437,6.395,6.4,80
20090401|2008-12-01 10:30,1,6.39,6.475,6.39,6.462,57
20090401|2008-12-01 11:00,1,6.472,6.611,6.472,6.589,77
20090401|2008-12-01 11:30,1,6.555,6.575,6.538,6.565,30
20090401|2008-12-01 12:00,1,6.559,6.626,6.559,6.605,101
20090401|2008-12-01 12:30,1,6.605,6.64,6.58,6.635,42
20090401|2008-12-01 13:00,1,6.578,6.625,6.576,6.58,108
20090401|2008-12-01 13:30,1,6.593,6.593,6.585,6.585,17
20090401|2008-12-01 14:00,1,6.582,6.582,6.582,6.582,1
20090401|2008-12-01 14:30,1,6.573,6.573,6.573,6.573,3
20090401|2008-12-01 16:00,1,6.466,6.494,6.466,6.468,3
20090401|2008-12-02 06:30,2,6.599,6.599,6.599,6.599,1
20090401|2008-12-02 07:30,2,6.599,6.599,6.599,6.599,57
20090401|2008-12-02 08:00,2,6.572,6.604,6.572,6.592,294
20090401|2008-12-02 08:30,2,6.6,6.6,6.458,6.495,151
20090401|2008-12-02 09:00,2,6.516,6.549,6.507,6.519,99
20090401|2008-12-02 09:30,2,6.525,6.525,6.398,6.406,224
20090401|2008-12-02 10:00,2,6.397,6.411,6.36,6.36,158
20090401|2008-12-02 10:30,2,6.38,6.438,6.38,6.438,4
20090401|2008-12-02 11:00,2,6.42,6.463,6.42,6.462,9
20090401|2008-12-02 11:30,2,6.46,6.486,6.444,6.486,27
20090401|2008-12-02 12:00,2,6.48,6.48,6.462,6.462,6
20090401|2008-12-02 12:30,2,6.435,6.453,6.42,6.425,143
20090401|2008-12-02 13:00,2,6.444,6.447,6.415,6.43,114
20090401|2008-12-02 13:30,2,6.432,6.449,6.425,6.447,45
20090401|2008-12-02 14:00,2,6.444,6.444,6.426,6.44,18
20090401|2008-12-02 14:30,2,6.441,6.455,6.439,6.455,28
20090401|2008-12-02 15:00,2,6.452,6.454,6.452,6.454,7
20090401|2008-12-02 15:30,2,6.454,6.454,6.454,6.454,1
20090401|2008-12-03 04:30,3,6.399,6.399,6.399,6.399,4
20090401|2008-12-03 07:00,3,6.371,6.371,6.371,6.371,3
20090401|2008-12-03 07:30,3,6.388,6.4,6.388,6.39,77
20090401|2008-12-03 08:00,3,6.386,6.397,6.332,6.38,141
20090401|2008-12-03 08:30,3,6.381,6.381,6.328,6.328,200
20090401|2008-12-03 09:00,3,6.32,6.348,6.309,6.325,244
20090401|2008-12-03 09:30,3,6.325,6.43,6.319,6.425,239
20090401|2008-12-03 10:00,3,6.413,6.464,6.403,6.444,330
20090401|2008-12-03 10:30,3,6.444,6.466,6.423,6.46,67
20090401|2008-12-03 11:00,3,6.43,6.468,6.43,6.468,33
20090401|2008-12-03 11:30,3,6.453,6.453,6.39,6.39,76
20090401|2008-12-03 12:00,3,6.384,6.391,6.38,6.39,5
20090401|2008-12-03 12:30,3,6.369,6.39,6.355,6.368,75
20090401|2008-12-03 13:00,3,6.362,6.373,6.338,6.373,303
20090401|2008-12-03 13:30,3,6.371,6.385,6.371,6.385,15
20090401|2008-12-03 14:00,3,6.38,6.38,6.376,6.376,4
20090401|2008-12-03 15:00,3,6.387,6.387,6.387,6.387,1
20090401|2008-12-03 15:30,3,6.385,6.386,6.385,6.386,2
20090401|2008-12-03 16:00,3,6.387,6.387,6.387,6.387,1
20090401|2008-12-03 22:00,4,6.335,6.335,6.335,6.335,1
20090401|2008-12-04 06:00,4,6.325,6.325,6.325,6.325,2
20090401|2008-12-04 06:30,4,6.365,6.403,6.365,6.403,31
20090401|2008-12-04 07:00,4,6.36,6.36,6.35,6.35,7
20090401|2008-12-04 07:30,4,6.344,6.368,6.344,6.368,165
20090401|2008-12-04 08:00,4,6.35,6.385,6.35,6.356,25
20090401|2008-12-04 08:30,4,6.337,6.355,6.318,6.327,153
20090401|2008-12-04 09:00,4,6.326,6.364,6.32,6.354,106
20090401|2008-12-04 09:30,4,6.354,6.354,6.097,6.149,293
20090401|2008-12-04 10:00,4,6.155,6.166,6.1,6.157,79
20090401|2008-12-04 10:30,4,6.131,6.137,6.065,6.07,111
20090401|2008-12-04 11:00,4,6.071,6.09,6.025,6.055,180
20090401|2008-12-04 11:30,4,6.07,6.128,6.067,6.116,44
20090401|2008-12-04 12:00,4,6.123,6.132,6.107,6.107,45
20090401|2008-12-04 12:30,4,6.09,6.09,6.058,6.078,92
20090401|2008-12-04 13:00,4,6.1,6.105,6.082,6.105,95
20090401|2008-12-04 13:30,4,6.105,6.105,6.084,6.084,55
20090401|2008-12-04 14:00,4,6.08,6.084,6.079,6.079,8
20090401|2008-12-04 14:30,4,6.084,6.084,6.074,6.076,14
20090401|2008-12-04 15:00,4,6.092,6.092,6.092,6.092,1
20090401|2008-12-04 15:30,4,6.11,6.11,6.09,6.09,13
20090401|2008-12-04 17:00,5,6,6,6,6,2
20090401|2008-12-04 21:30,5,5.98,5.98,5.98,5.98,1
20090401|2008-12-05 03:00,5,5.98,5.98,5.98,5.98,5
20090401|2008-12-05 04:00,5,5.94,5.94,5.94,5.94,5
20090401|2008-12-05 07:00,5,5.86,5.888,5.845,5.845,29
20090401|2008-12-05 07:30,5,5.802,5.879,5.802,5.846,36
20090401|2008-12-05 08:00,5,5.879,5.935,5.879,5.915,140
20090401|2008-12-05 08:30,5,5.908,5.935,5.89,5.89,152
20090401|2008-12-05 09:00,5,5.871,5.889,5.859,5.863,57
20090401|2008-12-05 09:30,5,5.86,5.88,5.85,5.852,176
20090401|2008-12-05 10:00,5,5.846,5.863,5.793,5.801,228
20090401|2008-12-05 10:30,5,5.8,5.84,5.793,5.799,242
20090401|2008-12-05 11:00,5,5.793,5.804,5.787,5.795,126
20090401|2008-12-05 11:30,5,5.794,5.8,5.78,5.782,51
20090401|2008-12-05 12:00,5,5.782,5.82,5.782,5.82,89
20090401|2008-12-05 12:30,5,5.87,5.88,5.84,5.855,79
20090401|2008-12-05 13:00,5,5.858,5.864,5.792,5.809,181
20090401|2008-12-05 13:30,5,5.807,5.82,5.806,5.818,53
20090401|2008-12-05 14:00,5,5.83,5.835,5.828,5.834,5
20090401|2008-12-05 14:30,5,5.832,5.838,5.83,5.838,25
20090401|2008-12-05 15:00,5,5.841,5.841,5.836,5.838,17
20090401|2008-12-05 15:30,5,5.843,5.843,5.818,5.818,5
20090401|2008-12-05 16:00,5,5.818,5.818,5.818,5.818,1
20090401|2008-12-07 17:00,8,5.75,5.75,5.75,5.75,5
20090401|2008-12-07 18:30,8,5.68,5.68,5.68,5.68,5
20090401|2008-12-07 19:00,8,5.658,5.658,5.658,5.658,1
20090401|2008-12-07 20:30,8,5.678,5.678,5.678,5.678,2
20090401|2008-12-08 06:30,8,5.631,5.655,5.631,5.655,6
20090401|2008-12-08 07:00,8,5.71,5.71,5.71,5.71,1
20090401|2008-12-08 07:30,8,5.715,5.715,5.713,5.713,9
20090401|2008-12-08 08:00,8,5.703,5.736,5.675,5.675,373
20090401|2008-12-08 08:30,8,5.692,5.73,5.658,5.728,113
20090401|2008-12-08 09:00,8,5.752,5.79,5.744,5.779,140
20090401|2008-12-08 09:30,8,5.778,5.804,5.762,5.767,85
20090401|2008-12-08 10:00,8,5.76,5.768,5.714,5.716,119
20090401|2008-12-08 10:30,8,5.72,5.72,5.625,5.625,44
20090401|2008-12-08 11:00,8,5.625,5.66,5.612,5.66,115
20090401|2008-12-08 11:30,8,5.646,5.68,5.639,5.639,282
20090401|2008-12-08 12:00,8,5.643,5.66,5.643,5.658,243
20090401|2008-12-08 12:30,8,5.647,5.66,5.625,5.66,177
20090401|2008-12-08 13:00,8,5.642,5.696,5.63,5.694,137
20090401|2008-12-08 13:30,8,5.7,5.755,5.7,5.748,146
20090401|2008-12-08 14:00,8,5.724,5.728,5.72,5.72,6
20090401|2008-12-08 14:30,8,5.72,5.72,5.698,5.698,2
20090401|2008-12-08 15:00,8,5.702,5.703,5.702,5.702,9
20090401|2008-12-09 06:30,9,5.72,5.72,5.72,5.72,1
20090401|2008-12-09 07:00,9,5.679,5.679,5.671,5.671,17
20090401|2008-12-09 07:30,9,5.679,5.687,5.64,5.64,17
20090401|2008-12-09 08:00,9,5.659,5.697,5.659,5.695,100
20090401|2008-12-09 08:30,9,5.688,5.73,5.67,5.672,158
20090401|2008-12-09 09:00,9,5.672,5.679,5.654,5.662,114
20090401|2008-12-09 09:30,9,5.655,5.684,5.652,5.652,117
20090401|2008-12-09 10:00,9,5.645,5.656,5.617,5.62,128
20090401|2008-12-09 10:30,9,5.628,5.722,5.612,5.702,136
20090401|2008-12-09 11:00,9,5.72,5.8,5.718,5.73,351
20090401|2008-12-09 11:30,9,5.755,5.774,5.711,5.739,115
20090401|2008-12-09 12:00,9,5.738,5.738,5.705,5.737,78
20090401|2008-12-09 12:30,9,5.745,5.795,5.742,5.757,35
20090401|2008-12-09 13:00,9,5.71,5.774,5.71,5.732,86
20090401|2008-12-09 13:30,9,5.74,5.745,5.74,5.742,12
20090401|2008-12-09 14:00,9,5.755,5.755,5.745,5.745,3
20090401|2008-12-09 14:30,9,5.74,5.75,5.739,5.75,22
20090401|2008-12-09 15:00,9,5.78,5.78,5.78,5.78,5
20090401|2008-12-09 17:30,10,5.864,5.864,5.864,5.864,1
20090401|2008-12-10 02:30,10,5.797,5.809,5.797,5.809,4
20090401|2008-12-10 06:00,10,5.796,5.796,5.796,5.796,5
20090401|2008-12-10 07:00,10,5.785,5.785,5.785,5.785,2
20090401|2008-12-10 07:30,10,5.805,5.805,5.788,5.788,18
20090401|2008-12-10 08:00,10,5.771,5.771,5.74,5.748,189
20090401|2008-12-10 08:30,10,5.757,5.757,5.735,5.757,117
20090401|2008-12-10 09:00,10,5.76,5.794,5.756,5.776,129
20090401|2008-12-10 09:30,10,5.769,5.775,5.71,5.713,27
20090401|2008-12-10 10:00,10,5.743,5.797,5.743,5.797,84
20090401|2008-12-10 10:30,10,5.771,5.848,5.771,5.817,91
20090401|2008-12-10 11:00,10,5.822,5.904,5.812,5.869,36
20090401|2008-12-10 11:30,10,5.824,5.848,5.801,5.845,12
20090401|2008-12-10 12:00,10,5.788,5.805,5.757,5.805,45
20090401|2008-12-10 12:30,10,5.766,5.79,5.766,5.79,2
20090401|2008-12-10 13:00,10,5.769,5.842,5.741,5.842,142
20090401|2008-12-10 13:30,10,5.815,5.84,5.808,5.815,47
20090401|2008-12-10 14:00,10,5.821,5.84,5.818,5.84,40
20090401|2008-12-10 14:30,10,5.845,5.845,5.827,5.827,11
20090401|2008-12-10 15:00,10,5.836,5.86,5.836,5.852,12
20090401|2008-12-10 15:30,10,5.84,5.84,5.84,5.84,3
20090401|2008-12-11 04:00,11,5.87,5.875,5.87,5.875,8
20090401|2008-12-11 05:30,11,5.875,5.875,5.87,5.87,20
20090401|2008-12-11 06:00,11,5.849,5.849,5.849,5.849,11
20090401|2008-12-11 06:30,11,5.869,5.88,5.869,5.88,6
20090401|2008-12-11 07:00,11,5.894,5.894,5.894,5.894,1
20090401|2008-12-11 07:30,11,5.91,5.91,5.88,5.88,20
20090401|2008-12-11 08:00,11,5.862,5.87,5.862,5.87,24
20090401|2008-12-11 08:30,11,5.86,5.906,5.837,5.896,279
20090401|2008-12-11 09:00,11,5.866,5.87,5.844,5.868,64
20090401|2008-12-11 09:30,11,5.843,5.85,5.682,5.71,108
20090401|2008-12-11 10:00,11,5.711,5.749,5.708,5.722,86
20090401|2008-12-11 10:30,11,5.738,5.8,5.738,5.8,40
20090401|2008-12-11 11:00,11,5.789,5.883,5.788,5.848,142
20090401|2008-12-11 11:30,11,5.815,5.815,5.808,5.812,9
20090401|2008-12-11 12:00,11,5.819,5.824,5.809,5.82,13
20090401|2008-12-11 12:30,11,5.81,5.81,5.761,5.794,9
20090401|2008-12-11 13:00,11,5.768,5.78,5.75,5.772,43
20090401|2008-12-11 13:30,11,5.762,5.762,5.732,5.744,68
20090401|2008-12-11 14:00,11,5.746,5.746,5.735,5.738,10
20090401|2008-12-11 14:30,11,5.735,5.735,5.722,5.722,14
20090401|2008-12-11 15:00,11,5.728,5.728,5.725,5.725,2
20090401|2008-12-11 16:00,11,5.74,5.74,5.74,5.74,2
20090401|2008-12-11 21:30,12,5.7,5.7,5.7,5.7,250
20090401|2008-12-12 07:30,12,5.654,5.654,5.646,5.646,2
20090401|2008-12-12 08:00,12,5.634,5.663,5.614,5.66,169
20090401|2008-12-12 08:30,12,5.67,5.69,5.648,5.685,142
20090401|2008-12-12 09:00,12,5.664,5.695,5.664,5.695,13
20090401|2008-12-12 09:30,12,5.699,5.72,5.699,5.699,85
20090401|2008-12-12 10:00,12,5.69,5.711,5.661,5.68,73
20090401|2008-12-12 10:30,12,5.676,5.677,5.655,5.67,142
20090401|2008-12-12 11:00,12,5.67,5.67,5.65,5.65,163
20090401|2008-12-12 11:30,12,5.675,5.675,5.646,5.65,49
20090401|2008-12-12 12:00,12,5.646,5.665,5.64,5.64,14
20090401|2008-12-12 12:30,12,5.644,5.659,5.627,5.636,37
20090401|2008-12-12 13:00,12,5.635,5.65,5.609,5.613,126
20090401|2008-12-12 13:30,12,5.615,5.644,5.615,5.641,14
20090401|2008-12-12 14:00,12,5.652,5.658,5.641,5.652,15
20090401|2008-12-12 14:30,12,5.663,5.663,5.653,5.653,2
20090401|2008-12-14 18:30,15,5.742,5.749,5.742,5.749,2
20090401|2008-12-15 03:00,15,5.7,5.7,5.7,5.7,1
20090401|2008-12-15 03:30,15,5.7,5.7,5.7,5.7,5
20090401|2008-12-15 07:00,15,5.734,5.735,5.734,5.735,3
20090401|2008-12-15 07:30,15,5.764,5.764,5.764,5.764,1
20090401|2008-12-15 08:00,15,5.769,5.863,5.761,5.821,184
20090401|2008-12-15 08:30,15,5.823,5.824,5.773,5.78,25
20090401|2008-12-15 09:00,15,5.802,5.84,5.801,5.825,77
20090401|2008-12-15 09:30,15,5.839,5.839,5.754,5.754,51
20090401|2008-12-15 10:00,15,5.757,5.772,5.706,5.735,54
20090401|2008-12-15 10:30,15,5.721,5.757,5.708,5.736,67
20090401|2008-12-15 11:00,15,5.75,5.76,5.725,5.725,14
20090401|2008-12-15 11:30,15,5.715,5.715,5.68,5.682,14
20090401|2008-12-15 12:00,15,5.685,5.72,5.682,5.72,24
20090401|2008-12-15 12:30,15,5.732,5.732,5.721,5.722,41
20090401|2008-12-15 13:00,15,5.728,5.735,5.71,5.726,78
20090401|2008-12-15 13:30,15,5.727,5.747,5.725,5.738,15
20090401|2008-12-15 14:00,15,5.741,5.751,5.737,5.751,5
20090401|2008-12-15 14:30,15,5.746,5.765,5.746,5.765,14
20090401|2008-12-15 15:30,15,5.72,5.72,5.72,5.72,3
20090401|2008-12-16 07:00,16,5.724,5.758,5.719,5.724,134
20090401|2008-12-16 07:30,16,5.735,5.74,5.725,5.725,127
20090401|2008-12-16 08:00,16,5.69,5.772,5.69,5.764,56
20090401|2008-12-16 08:30,16,5.764,5.816,5.764,5.768,146
20090401|2008-12-16 09:00,16,5.768,5.804,5.754,5.79,31
20090401|2008-12-16 09:30,16,5.802,5.802,5.748,5.757,206
20090401|2008-12-16 10:00,16,5.757,5.813,5.757,5.799,386
20090401|2008-12-16 10:30,16,5.803,5.831,5.789,5.819,90
20090401|2008-12-16 11:00,16,5.826,5.83,5.78,5.786,78
20090401|2008-12-16 11:30,16,5.78,5.823,5.78,5.823,16
20090401|2008-12-16 12:00,16,5.815,5.829,5.806,5.814,26
20090401|2008-12-16 12:30,16,5.822,5.822,5.785,5.805,95
20090401|2008-12-16 13:00,16,5.808,5.84,5.803,5.83,56
20090401|2008-12-16 13:30,16,5.836,5.836,5.828,5.836,11
20090401|2008-12-16 14:00,16,5.855,5.872,5.855,5.872,13
20090401|2008-12-16 14:30,16,5.869,5.869,5.869,5.869,1
20090401|2008-12-16 15:00,16,5.877,5.877,5.877,5.877,1
20090401|2008-12-17 04:30,17,5.85,5.85,5.85,5.85,7
20090401|2008-12-17 06:30,17,5.85,5.851,5.842,5.85,35
20090401|2008-12-17 07:00,17,5.85,5.895,5.85,5.895,29
20090401|2008-12-17 07:30,17,5.875,5.875,5.855,5.855,8
20090401|2008-12-17 08:00,17,5.875,5.897,5.857,5.862,187
20090401|2008-12-17 08:30,17,5.86,5.89,5.856,5.884,84
20090401|2008-12-17 09:00,17,5.879,5.879,5.85,5.85,52
20090401|2008-12-17 09:30,17,5.849,5.849,5.714,5.722,148
20090401|2008-12-17 10:00,17,5.731,5.744,5.723,5.734,121
20090401|2008-12-17 10:30,17,5.732,5.754,5.721,5.751,302
20090401|2008-12-17 11:00,17,5.763,5.763,5.706,5.706,87
20090401|2008-12-17 11:30,17,5.673,5.708,5.65,5.704,146
20090401|2008-12-17 12:00,17,5.69,5.76,5.69,5.76,31
20090401|2008-12-17 12:30,17,5.752,5.796,5.723,5.74,237
20090401|2008-12-17 13:00,17,5.752,5.788,5.734,5.778,146
20090401|2008-12-17 13:30,17,5.778,5.778,5.754,5.765,61
20090401|2008-12-17 14:30,17,5.762,5.762,5.762,5.762,1
20090401|2008-12-17 15:00,17,5.766,5.766,5.753,5.753,5
20090401|2008-12-17 15:30,17,5.753,5.753,5.752,5.752,13
20090401|2008-12-18 07:00,18,5.695,5.695,5.695,5.695,1
20090401|2008-12-18 07:30,18,5.71,5.726,5.71,5.726,34
20090401|2008-12-18 08:00,18,5.726,5.749,5.7,5.721,223
20090401|2008-12-18 08:30,18,5.72,5.722,5.65,5.669,202
20090401|2008-12-18 09:00,18,5.674,5.715,5.674,5.715,50
20090401|2008-12-18 09:30,18,5.715,5.855,5.715,5.753,219
20090401|2008-12-18 10:00,18,5.741,5.77,5.709,5.756,140
20090401|2008-12-18 10:30,18,5.761,5.85,5.761,5.787,330
20090401|2008-12-18 11:00,18,5.813,5.815,5.789,5.79,65
20090401|2008-12-18 11:30,18,5.758,5.768,5.731,5.755,103
20090401|2008-12-18 12:00,18,5.746,5.762,5.724,5.762,24
20090401|2008-12-18 12:30,18,5.743,5.743,5.69,5.69,54
20090401|2008-12-18 13:00,18,5.694,5.719,5.68,5.707,82
20090401|2008-12-18 13:30,18,5.7,5.709,5.696,5.7,38
20090401|2008-12-18 14:30,18,5.7,5.7,5.698,5.698,7
20090401|2008-12-18 15:00,18,5.706,5.706,5.705,5.705,7
20090401|2008-12-19 06:00,19,5.66,5.66,5.66,5.66,1
20090401|2008-12-19 06:30,19,5.65,5.653,5.65,5.65,96
20090401|2008-12-19 07:00,19,5.642,5.642,5.642,5.642,2
20090401|2008-12-19 07:30,19,5.666,5.675,5.655,5.675,151
20090401|2008-12-19 08:00,19,5.68,5.765,5.68,5.765,203
20090401|2008-12-19 08:30,19,5.774,5.774,5.736,5.764,93
20090401|2008-12-19 09:00,19,5.755,5.778,5.734,5.769,126
20090401|2008-12-19 09:30,19,5.768,5.82,5.768,5.785,197
20090401|2008-12-19 10:00,19,5.784,5.787,5.738,5.765,78
20090401|2008-12-19 10:30,19,5.751,5.753,5.738,5.75,53
20090401|2008-12-19 11:00,19,5.734,5.758,5.723,5.758,38
20090401|2008-12-19 11:30,19,5.76,5.77,5.758,5.758,44
20090401|2008-12-19 12:00,19,5.741,5.746,5.734,5.742,30
20090401|2008-12-19 12:30,19,5.735,5.748,5.526,5.557,132
20090401|2008-12-19 13:00,19,5.528,5.546,5.483,5.496,139
20090401|2008-12-19 13:30,19,5.53,5.53,5.484,5.484,26
20090401|2008-12-19 14:30,19,5.524,5.528,5.524,5.528,8
20090401|2008-12-19 15:00,19,5.529,5.529,5.525,5.525,2
20090401|2008-12-22 07:30,22,5.51,5.51,5.495,5.495,6
20090401|2008-12-22 08:00,22,5.502,5.51,5.481,5.491,69
20090401|2008-12-22 08:30,22,5.497,5.497,5.441,5.452,177
20090401|2008-12-22 09:00,22,5.447,5.447,5.37,5.387,215
20090401|2008-12-22 09:30,22,5.384,5.389,5.37,5.375,68
20090401|2008-12-22 10:00,22,5.378,5.401,5.377,5.401,37
20090401|2008-12-22 10:30,22,5.401,5.443,5.396,5.439,195
20090401|2008-12-22 11:00,22,5.44,5.447,5.433,5.44,187
20090401|2008-12-22 11:30,22,5.439,5.449,5.427,5.448,153
20090401|2008-12-22 12:00,22,5.425,5.452,5.419,5.432,153
20090401|2008-12-22 12:30,22,5.449,5.449,5.413,5.414,56
20090401|2008-12-22 13:00,22,5.414,5.454,5.414,5.452,59
20090401|2008-12-22 13:30,22,5.463,5.492,5.459,5.486,44
20090401|2008-12-22 14:00,22,5.486,5.5,5.486,5.5,6
20090401|2008-12-22 14:30,22,5.499,5.505,5.499,5.501,7
20090401|2008-12-22 15:00,22,5.51,5.51,5.51,5.51,5
20090401|2008-12-23 01:30,23,5.569,5.569,5.569,5.569,1
20090401|2008-12-23 03:00,23,5.505,5.505,5.496,5.496,6
20090401|2008-12-23 07:00,23,5.498,5.498,5.498,5.498,1
20090401|2008-12-23 07:30,23,5.542,5.542,5.54,5.54,3
20090401|2008-12-23 08:00,23,5.536,5.542,5.505,5.52,213
20090401|2008-12-23 08:30,23,5.536,5.542,5.536,5.542,209
20090401|2008-12-23 09:00,23,5.524,5.543,5.524,5.535,55
20090401|2008-12-23 09:30,23,5.561,5.58,5.545,5.545,38
20090401|2008-12-23 10:00,23,5.55,5.593,5.55,5.576,12
20090401|2008-12-23 10:30,23,5.617,5.732,5.59,5.692,41
20090401|2008-12-23 11:00,23,5.706,5.709,5.687,5.701,7
20090401|2008-12-23 11:30,23,5.691,5.725,5.688,5.725,39
20090401|2008-12-23 12:00,23,5.715,5.791,5.715,5.77,166
20090401|2008-12-23 12:30,23,5.778,5.955,5.775,5.885,183
20090401|2008-12-23 13:00,23,5.847,5.91,5.798,5.832,72
20090401|2008-12-23 13:30,23,5.843,5.843,5.843,5.843,1
20090401|2008-12-23 14:00,23,5.817,5.818,5.817,5.818,3
20090401|2008-12-23 14:30,23,5.83,5.83,5.824,5.824,3
20090401|2008-12-23 15:00,23,5.866,5.889,5.865,5.889,11
20090401|2008-12-24 02:00,24,5.845,5.845,5.845,5.845,3
20090401|2008-12-24 06:30,24,5.755,5.755,5.755,5.755,1
20090401|2008-12-24 07:00,24,5.75,5.75,5.75,5.75,12
20090401|2008-12-24 07:30,24,5.75,5.75,5.651,5.651,2
20090401|2008-12-24 08:00,24,5.657,5.728,5.627,5.727,138
20090401|2008-12-24 08:30,24,5.727,5.727,5.68,5.693,73
20090401|2008-12-24 09:00,24,5.686,5.686,5.628,5.63,63
20090401|2008-12-24 09:30,24,5.631,5.67,5.624,5.67,65
20090401|2008-12-24 10:00,24,5.651,5.659,5.638,5.648,80
20090401|2008-12-24 10:30,24,5.68,5.694,5.68,5.685,10
20090401|2008-12-24 11:00,24,5.647,5.808,5.647,5.802,83
20090401|2008-12-24 11:30,24,5.791,5.898,5.765,5.884,76
20090401|2008-12-24 12:00,24,5.888,5.986,5.858,5.986,183
20090401|2008-12-24 12:30,24,5.942,5.942,5.902,5.906,25
20090401|2008-12-24 13:00,24,5.931,5.965,5.931,5.965,3
20090401|2008-12-24 13:30,24,5.957,5.957,5.957,5.957,2
20090401|2008-12-24 14:00,24,5.91,5.91,5.91,5.91,9
20090401|2008-12-24 14:30,24,5.91,5.91,5.91,5.91,6
20090401|2008-12-26 00:30,26,5.939,5.94,5.939,5.94,2
20090401|2008-12-26 08:00,26,5.88,5.945,5.873,5.905,34
20090401|2008-12-26 08:30,26,5.908,5.908,5.908,5.908,1
20090401|2008-12-26 09:00,26,5.909,5.909,5.896,5.903,22
20090401|2008-12-26 09:30,26,5.893,5.893,5.888,5.892,52
20090401|2008-12-26 10:00,26,5.896,5.896,5.89,5.89,3
20090401|2008-12-26 10:30,26,5.902,5.904,5.876,5.88,19
20090401|2008-12-26 11:00,26,5.864,5.864,5.852,5.852,4
20090401|2008-12-26 11:30,26,5.848,5.859,5.848,5.859,10
20090401|2008-12-26 12:00,26,5.874,5.924,5.874,5.924,47
20090401|2008-12-26 12:30,26,5.916,5.916,5.916,5.916,15
20090401|2008-12-26 13:00,26,5.916,5.92,5.881,5.881,8
20090401|2008-12-26 13:30,26,5.89,5.89,5.89,5.89,1
20090401|2008-12-28 20:00,29,5.981,5.997,5.976,5.997,11
20090401|2008-12-29 03:00,29,6.005,6.005,6.005,6.005,3
20090401|2008-12-29 03:30,29,6.005,6.005,6.005,6.005,1
20090401|2008-12-29 06:30,29,6.03,6.03,6.03,6.03,5
20090401|2008-12-29 07:00,29,6.02,6.037,6.015,6.037,32
20090401|2008-12-29 07:30,29,6.079,6.09,6.025,6.025,17
20090401|2008-12-29 08:00,29,6.025,6.11,6.025,6.085,390
20090401|2008-12-29 08:30,29,6.074,6.08,6.023,6.048,202
20090401|2008-12-29 09:00,29,6.045,6.045,6.007,6.042,102
20090401|2008-12-29 09:30,29,6.043,6.06,6.039,6.055,104
20090401|2008-12-29 10:00,29,6.056,6.057,6.046,6.054,153
20090401|2008-12-29 10:30,29,6.05,6.13,6.046,6.13,220
20090401|2008-12-29 11:00,29,6.135,6.135,6.059,6.06,61
20090401|2008-12-29 11:30,29,6.064,6.078,6.05,6.05,36
20090401|2008-12-29 12:00,29,6.053,6.073,6.05,6.073,139
20090401|2008-12-29 12:30,29,6.06,6.135,6.054,6.133,97
20090401|2008-12-29 13:00,29,6.115,6.144,6.115,6.144,68
20090401|2008-12-29 13:30,29,6.114,6.114,6.11,6.11,13
20090401|2008-12-29 14:00,29,6.114,6.117,6.1,6.115,7
20090401|2008-12-29 14:30,29,6.11,6.111,6.11,6.111,7
20090401|2008-12-29 21:00,30,6.165,6.165,6.165,6.165,1
20090401|2008-12-29 21:30,30,6.151,6.151,6.151,6.151,1
20090401|2008-12-29 22:00,30,6.12,6.12,6.12,6.12,5
20090401|2008-12-30 06:00,30,6.071,6.071,6.04,6.055,8
20090401|2008-12-30 06:30,30,6.1,6.1,6.1,6.1,5
20090401|2008-12-30 07:00,30,6.065,6.092,6.065,6.092,13
20090401|2008-12-30 07:30,30,6.09,6.101,6.03,6.03,18
20090401|2008-12-30 08:00,30,6.046,6.046,5.973,5.99,97
20090401|2008-12-30 08:30,30,5.975,5.975,5.918,5.938,374
20090401|2008-12-30 09:00,30,5.922,5.946,5.908,5.944,130
20090401|2008-12-30 09:30,30,5.948,5.95,5.904,5.904,28
20090401|2008-12-30 10:00,30,5.899,5.91,5.857,5.908,98
20090401|2008-12-30 10:30,30,5.907,5.918,5.892,5.91,84
20090401|2008-12-30 11:00,30,5.895,5.942,5.889,5.941,48
20090401|2008-12-30 11:30,30,5.934,5.945,5.925,5.942,51
20090401|2008-12-30 12:00,30,5.948,5.959,5.915,5.959,48
20090401|2008-12-30 12:30,30,5.959,5.98,5.948,5.95,127
20090401|2008-12-30 13:00,30,5.945,5.964,5.927,5.934,115
20090401|2008-12-30 13:30,30,5.935,5.94,5.925,5.925,17
20090401|2008-12-30 14:00,30,5.943,5.943,5.94,5.94,2
20090401|2008-12-30 15:00,30,5.907,5.907,5.907,5.907,1
20090401|2008-12-30 15:30,30,5.9,5.9,5.9,5.9,1
20090401|2008-12-31 03:00,31,5.915,5.915,5.915,5.915,2
20090401|2008-12-31 03:30,31,5.945,5.955,5.945,5.952,15
20090401|2008-12-31 04:00,31,5.952,5.969,5.952,5.969,20
20090401|2008-12-31 06:00,31,5.895,5.895,5.835,5.835,16
20090401|2008-12-31 06:30,31,5.883,5.883,5.883,5.883,1
20090401|2008-12-31 07:00,31,5.893,5.893,5.875,5.875,12
20090401|2008-12-31 07:30,31,5.875,5.876,5.835,5.835,62
20090401|2008-12-31 08:00,31,5.83,5.835,5.789,5.79,176
20090401|2008-12-31 08:30,31,5.79,5.79,5.734,5.745,220
20090401|2008-12-31 09:00,31,5.748,5.752,5.738,5.752,133
20090401|2008-12-31 09:30,31,5.745,5.759,5.733,5.75,62
20090401|2008-12-31 10:00,31,5.742,5.754,5.74,5.754,106
20090401|2008-12-31 10:30,31,5.752,5.788,5.749,5.782,55
20090401|2008-12-31 11:00,31,5.695,5.695,5.575,5.593,308
20090401|2008-12-31 11:30,31,5.593,5.62,5.588,5.605,170
20090401|2008-12-31 12:00,31,5.605,5.646,5.6,5.636,69
20090401|2008-12-31 12:30,31,5.637,5.645,5.61,5.645,65
20090401|2008-12-31 13:00,31,5.645,5.735,5.619,5.734,253
20090401|2008-12-31 13:30,31,5.716,5.716,5.674,5.71,26
20090401|2009-01-01 23:30,2,5.686,5.686,5.686,5.686,1
20090401|2009-01-02 06:00,2,5.68,5.73,5.68,5.73,18
20090401|2009-01-02 07:00,2,5.66,5.66,5.66,5.66,3
20090401|2009-01-02 07:30,2,5.628,5.66,5.628,5.639,14
20090401|2009-01-02 08:00,2,5.66,5.719,5.646,5.719,300
20090401|2009-01-02 08:30,2,5.716,5.725,5.703,5.725,110
20090401|2009-01-02 09:00,2,5.71,5.774,5.71,5.772,107
20090401|2009-01-02 09:30,2,5.771,5.799,5.748,5.799,38
20090401|2009-01-02 10:00,2,5.777,5.892,5.777,5.892,212
20090401|2009-01-02 10:30,2,5.911,5.922,5.898,5.91,80
20090401|2009-01-02 11:00,2,5.91,5.979,5.91,5.977,166
20090401|2009-01-02 11:30,2,6.031,6.048,6.02,6.034,106
20090401|2009-01-02 12:00,2,6.036,6.085,6.036,6.049,45
20090401|2009-01-02 12:30,2,6.071,6.097,6.065,6.087,179
20090401|2009-01-02 13:00,2,6.085,6.125,6.028,6.039,98
20090401|2009-01-02 13:30,2,6.012,6.032,6.012,6.032,9
20090401|2009-01-02 14:00,2,6.019,6.019,6.01,6.01,22
20090401|2009-01-02 14:30,2,6.069,6.069,6.058,6.065,7
20090401|2009-01-04 17:00,5,6,6,6,6,1
20090401|2009-01-04 18:00,5,6.05,6.05,6.05,6.05,2
20090401|2009-01-05 04:30,5,6.035,6.035,6.035,6.035,1
20090401|2009-01-05 05:30,5,6.085,6.085,6.085,6.085,2
20090401|2009-01-05 06:00,5,6.085,6.085,6.085,6.085,16
20090401|2009-01-05 06:30,5,6.075,6.075,6.075,6.075,8
20090401|2009-01-05 07:00,5,6.1,6.1,6.085,6.085,118
20090401|2009-01-05 07:30,5,6.076,6.076,5.95,5.95,113
20090401|2009-01-05 08:00,5,5.946,6.038,5.922,5.95,378
20090401|2009-01-05 08:30,5,5.942,5.984,5.91,5.98,127
20090401|2009-01-05 09:00,5,5.98,6.022,5.951,5.96,194
20090401|2009-01-05 09:30,5,5.95,5.985,5.931,5.985,96
20090401|2009-01-05 10:00,5,5.988,5.989,5.96,5.982,65
20090401|2009-01-05 10:30,5,6.002,6.049,6.002,6.046,32
20090401|2009-01-05 11:00,5,6.039,6.044,5.96,5.96,124
20090401|2009-01-05 11:30,5,5.961,6.03,5.96,6.03,44
20090401|2009-01-05 12:00,5,6.017,6.017,5.985,5.985,6
20090401|2009-01-05 12:30,5,6.005,6.175,6.005,6.148,168
20090401|2009-01-05 13:00,5,6.14,6.185,6.113,6.13,308
20090401|2009-01-05 13:30,5,6.128,6.137,6.102,6.137,27
20090401|2009-01-05 14:00,5,6.135,6.135,6.125,6.125,11
20090401|2009-01-05 14:30,5,6.121,6.135,6.114,6.135,17
20090401|2009-01-05 15:00,5,6.139,6.139,6.139,6.139,1
20090401|2009-01-05 15:30,5,6.145,6.145,6.145,6.145,1
20090401|2009-01-06 03:00,6,6.215,6.215,6.215,6.215,1
20090401|2009-01-06 04:30,6,6.178,6.178,6.178,6.178,1
20090401|2009-01-06 05:00,6,6.23,6.23,6.23,6.23,1
20090401|2009-01-06 06:00,6,6.24,6.24,6.24,6.24,1
20090401|2009-01-06 07:00,6,6.256,6.256,6.245,6.245,2
20090401|2009-01-06 07:30,6,6.239,6.242,6.21,6.222,33
20090401|2009-01-06 08:00,6,6.219,6.251,6.186,6.21,110
20090401|2009-01-06 08:30,6,6.208,6.267,6.208,6.265,554
20090401|2009-01-06 09:00,6,6.265,6.265,6.133,6.16,354
20090401|2009-01-06 09:30,6,6.166,6.196,6.13,6.145,344
20090401|2009-01-06 10:00,6,6.145,6.158,6.1,6.112,272
20090401|2009-01-06 10:30,6,6.115,6.141,6.05,6.062,74
20090401|2009-01-06 11:00,6,6.072,6.072,5.971,6.041,279
20090401|2009-01-06 11:30,6,6.024,6.098,6.021,6.029,132
20090401|2009-01-06 12:00,6,6.031,6.034,6.008,6.022,74
20090401|2009-01-06 12:30,6,5.991,5.995,5.933,5.986,46
20090401|2009-01-06 13:00,6,6,6.058,5.981,6.048,273
20090401|2009-01-06 13:30,6,6.046,6.049,6.029,6.04,86
20090401|2009-01-06 14:00,6,6.044,6.053,6.04,6.053,14
20090401|2009-01-06 14:30,6,6.053,6.057,6.053,6.057,2
20090401|2009-01-06 15:00,6,6.051,6.055,6.05,6.055,4
20090401|2009-01-06 15:30,6,6.058,6.058,6.058,6.058,2
20090401|2009-01-06 18:30,7,6.09,6.09,6.09,6.09,1
20090401|2009-01-07 00:30,7,6.008,6.008,6.008,6.008,1
20090401|2009-01-07 01:00,7,6.008,6.008,6.008,6.008,1
20090401|2009-01-07 06:00,7,6.1,6.1,6.1,6.1,1
20090401|2009-01-07 07:00,7,6.101,6.101,6.101,6.101,1
20090401|2009-01-07 07:30,7,6.043,6.043,5.998,5.998,7
20090401|2009-01-07 08:00,7,5.992,6.016,5.955,5.955,96
20090401|2009-01-07 08:30,7,5.956,5.956,5.897,5.94,172
20090401|2009-01-07 09:00,7,5.927,5.927,5.878,5.909,93
20090401|2009-01-07 09:30,7,5.909,5.909,5.848,5.87,335
20090401|2009-01-07 10:00,7,5.876,5.912,5.876,5.9,155
20090401|2009-01-07 10:30,7,5.901,5.975,5.897,5.914,176
20090401|2009-01-07 11:00,7,5.902,5.954,5.902,5.914,49
20090401|2009-01-07 11:30,7,5.908,5.918,5.885,5.891,72
20090401|2009-01-07 12:00,7,5.881,5.896,5.875,5.896,18
20090401|2009-01-07 12:30,7,5.913,5.946,5.902,5.946,96
20090401|2009-01-07 13:00,7,5.942,5.949,5.898,5.911,122
20090401|2009-01-07 13:30,7,5.918,5.919,5.912,5.914,14
20090401|2009-01-07 14:00,7,5.916,5.918,5.916,5.918,2
20090401|2009-01-07 14:30,7,5.93,5.93,5.93,5.93,1
20090401|2009-01-07 15:00,7,5.88,5.881,5.88,5.88,11
20090401|2009-01-07 17:00,8,5.89,5.89,5.89,5.89,10
20090401|2009-01-08 06:00,8,6.015,6.015,6.015,6.015,1
20090401|2009-01-08 06:30,8,5.99,5.99,5.99,5.99,1
20090401|2009-01-08 07:00,8,6.011,6.011,5.952,5.959,3
20090401|2009-01-08 07:30,8,5.942,5.979,5.92,5.948,59
20090401|2009-01-08 08:00,8,5.945,5.991,5.918,5.93,240
20090401|2009-01-08 08:30,8,5.94,5.948,5.857,5.858,254
20090401|2009-01-08 09:00,8,5.825,5.85,5.785,5.786,115
20090401|2009-01-08 09:30,8,5.641,5.762,5.606,5.634,209
20090401|2009-01-08 10:00,8,5.635,5.704,5.625,5.684,124
20090401|2009-01-08 10:30,8,5.686,5.688,5.644,5.669,122
20090401|2009-01-08 11:00,8,5.67,5.673,5.629,5.63,122
20090401|2009-01-08 11:30,8,5.628,5.635,5.619,5.625,35
20090401|2009-01-08 12:00,8,5.61,5.612,5.572,5.605,157
20090401|2009-01-08 12:30,8,5.61,5.64,5.6,5.61,168
20090401|2009-01-08 13:00,8,5.612,5.639,5.59,5.614,249
20090401|2009-01-08 13:30,8,5.608,5.623,5.602,5.622,151
20090401|2009-01-08 14:00,8,5.625,5.626,5.607,5.613,33
20090401|2009-01-08 14:30,8,5.615,5.622,5.615,5.62,6
20090401|2009-01-08 15:00,8,5.628,5.628,5.628,5.628,1
20090401|2009-01-08 15:30,8,5.633,5.633,5.633,5.633,1
20090401|2009-01-08 19:00,9,5.63,5.63,5.63,5.63,5
20090401|2009-01-09 06:30,9,5.61,5.61,5.61,5.61,1
20090401|2009-01-09 07:00,9,5.577,5.577,5.574,5.576,3
20090401|2009-01-09 07:30,9,5.578,5.594,5.56,5.56,41
20090401|2009-01-09 08:00,9,5.564,5.568,5.505,5.512,160
20090401|2009-01-09 08:30,9,5.5,5.51,5.441,5.466,158
20090401|2009-01-09 09:00,9,5.451,5.472,5.441,5.464,328
20090401|2009-01-09 09:30,9,5.46,5.482,5.454,5.464,188
20090401|2009-01-09 10:00,9,5.454,5.482,5.451,5.467,244
20090401|2009-01-09 10:30,9,5.477,5.477,5.455,5.474,177
20090401|2009-01-09 11:00,9,5.482,5.512,5.48,5.48,60
20090401|2009-01-09 11:30,9,5.497,5.507,5.492,5.504,28
20090401|2009-01-09 12:00,9,5.515,5.516,5.503,5.505,21
20090401|2009-01-09 12:30,9,5.497,5.56,5.49,5.555,91
20090401|2009-01-09 13:00,9,5.558,5.56,5.53,5.545,212
20090401|2009-01-09 13:30,9,5.542,5.565,5.542,5.559,79
20090401|2009-01-09 14:00,9,5.565,5.57,5.565,5.568,16
20090401|2009-01-09 14:30,9,5.566,5.576,5.556,5.556,52
20090401|2009-01-09 15:00,9,5.554,5.554,5.55,5.55,3
20090401|2009-01-09 15:30,9,5.585,5.585,5.585,5.585,8
20090401|2009-01-12 03:00,12,5.555,5.555,5.555,5.555,6
20090401|2009-01-12 03:30,12,5.555,5.555,5.555,5.555,6
20090401|2009-01-12 04:00,12,5.555,5.555,5.555,5.555,2
20090401|2009-01-12 05:30,12,5.535,5.55,5.535,5.55,30
20090401|2009-01-12 06:00,12,5.574,5.574,5.574,5.574,1
20090401|2009-01-12 06:30,12,5.55,5.55,5.534,5.534,9
20090401|2009-01-12 07:00,12,5.534,5.534,5.501,5.501,32
20090401|2009-01-12 07:30,12,5.501,5.501,5.437,5.437,47
20090401|2009-01-12 08:00,12,5.449,5.456,5.416,5.442,76
20090401|2009-01-12 08:30,12,5.439,5.47,5.438,5.467,175
20090401|2009-01-12 09:00,12,5.449,5.49,5.443,5.476,116
20090401|2009-01-12 09:30,12,5.484,5.546,5.484,5.508,210
20090401|2009-01-12 10:00,12,5.524,5.536,5.492,5.525,118
20090401|2009-01-12 10:30,12,5.545,5.586,5.544,5.555,200
20090401|2009-01-12 11:00,12,5.55,5.595,5.55,5.595,22
20090401|2009-01-12 11:30,12,5.611,5.643,5.611,5.618,187
20090401|2009-01-12 12:00,12,5.61,5.631,5.58,5.58,45
20090401|2009-01-12 12:30,12,5.58,5.626,5.58,5.619,21
20090401|2009-01-12 13:00,12,5.618,5.619,5.561,5.572,170
20090401|2009-01-12 13:30,12,5.564,5.576,5.559,5.566,76
20090401|2009-01-12 14:00,12,5.57,5.57,5.551,5.554,32
20090401|2009-01-12 14:30,12,5.554,5.568,5.554,5.568,12
20090401|2009-01-12 15:00,12,5.565,5.565,5.565,5.565,5
20090401|2009-01-12 16:00,12,5.571,5.571,5.571,5.571,3
20090401|2009-01-13 04:00,13,5.545,5.545,5.545,5.545,4
20090401|2009-01-13 05:00,13,5.55,5.55,5.55,5.55,3
20090401|2009-01-13 06:30,13,5.475,5.483,5.47,5.48,41
20090401|2009-01-13 07:00,13,5.474,5.48,5.456,5.48,158
20090401|2009-01-13 07:30,13,5.48,5.501,5.475,5.5,356
20090401|2009-01-13 08:00,13,5.498,5.5,5.366,5.385,129
20090401|2009-01-13 08:30,13,5.365,5.396,5.331,5.38,281
20090401|2009-01-13 09:00,13,5.376,5.4,5.34,5.345,276
20090401|2009-01-13 09:30,13,5.335,5.379,5.323,5.375,119
20090401|2009-01-13 10:00,13,5.37,5.412,5.37,5.408,61
20090401|2009-01-13 10:30,13,5.42,5.447,5.344,5.344,137
20090401|2009-01-13 11:00,13,5.356,5.366,5.328,5.338,211
20090401|2009-01-13 11:30,13,5.345,5.354,5.31,5.324,163
20090401|2009-01-13 12:00,13,5.31,5.326,5.296,5.326,173
20090401|2009-01-13 12:30,13,5.318,5.328,5.286,5.305,126
20090401|2009-01-13 13:00,13,5.3,5.304,5.202,5.214,666
20090401|2009-01-13 13:30,13,5.22,5.249,5.22,5.236,101
20090401|2009-01-13 14:00,13,5.236,5.247,5.236,5.247,9
20090401|2009-01-13 14:30,13,5.241,5.25,5.241,5.244,29
20090401|2009-01-13 15:00,13,5.248,5.248,5.248,5.248,2
20090401|2009-01-13 15:30,13,5.251,5.251,5.25,5.251,7
20090401|2009-01-13 17:00,14,5.252,5.252,5.252,5.252,1
20090401|2009-01-13 18:00,14,5.279,5.279,5.279,5.279,1
20090401|2009-01-13 18:30,14,5.263,5.263,5.263,5.263,1
20090401|2009-01-13 23:00,14,5.263,5.263,5.263,5.263,1
20090401|2009-01-14 00:00,14,5.25,5.25,5.25,5.25,1
20090401|2009-01-14 02:00,14,5.25,5.25,5.25,5.25,10
20090401|2009-01-14 02:30,14,5.25,5.25,5.244,5.25,7
20090401|2009-01-14 03:30,14,5.234,5.234,5.234,5.234,1
20090401|2009-01-14 04:00,14,5.243,5.243,5.243,5.243,1
20090401|2009-01-14 05:00,14,5.227,5.227,5.227,5.227,2
20090401|2009-01-14 05:30,14,5.227,5.232,5.227,5.232,10
20090401|2009-01-14 06:00,14,5.25,5.25,5.25,5.25,2
20090401|2009-01-14 06:30,14,5.223,5.223,5.221,5.221,6
20090401|2009-01-14 07:00,14,5.232,5.25,5.23,5.236,66
20090401|2009-01-14 07:30,14,5.19,5.19,5.136,5.165,44
20090401|2009-01-14 08:00,14,5.164,5.208,5.155,5.166,204
20090401|2009-01-14 08:30,14,5.163,5.17,5.08,5.112,218
20090401|2009-01-14 09:00,14,5.116,5.121,5.073,5.085,163
20090401|2009-01-14 09:30,14,5.068,5.129,5.056,5.069,177
20090401|2009-01-14 10:00,14,5.062,5.118,5.05,5.102,228
20090401|2009-01-14 10:30,14,5.098,5.139,5.098,5.139,154
20090401|2009-01-14 11:00,14,5.13,5.14,5.107,5.119,101
20090401|2009-01-14 11:30,14,5.118,5.13,5.111,5.113,64
20090401|2009-01-14 12:00,14,5.105,5.106,5.068,5.068,142
20090401|2009-01-14 12:30,14,5.068,5.084,5.02,5.03,215
20090401|2009-01-14 13:00,14,5.03,5.071,5.028,5.043,319
20090401|2009-01-14 13:30,14,5.04,5.046,5.029,5.046,52
20090401|2009-01-14 14:00,14,5.045,5.045,5.025,5.045,36
20090401|2009-01-14 14:30,14,5.041,5.05,5.034,5.05,61
20090401|2009-01-14 15:00,14,5.048,5.054,5.044,5.049,14
20090401|2009-01-14 15:30,14,5.049,5.049,5.041,5.049,58
20090401|2009-01-14 16:00,14,5.047,5.047,5.047,5.047,1
20090401|2009-01-15 02:30,15,5.032,5.032,5.032,5.032,2
20090401|2009-01-15 03:30,15,5.05,5.05,5.05,5.05,1
20090401|2009-01-15 04:30,15,5.05,5.05,5.05,5.05,10
20090401|2009-01-15 05:00,15,5.052,5.053,5.052,5.052,3
20090401|2009-01-15 06:30,15,5.063,5.063,5.063,5.063,1
20090401|2009-01-15 07:00,15,5.026,5.037,5.026,5.033,22
20090401|2009-01-15 07:30,15,5.026,5.064,5.026,5.046,26
20090401|2009-01-15 08:00,15,5.057,5.057,4.942,4.982,251
20090401|2009-01-15 08:30,15,4.993,4.993,4.946,4.976,148
20090401|2009-01-15 09:00,15,4.965,4.979,4.958,4.96,156
20090401|2009-01-15 09:30,15,4.9,4.9,4.832,4.883,290
20090401|2009-01-15 10:00,15,4.888,4.932,4.873,4.892,455
20090401|2009-01-15 10:30,15,4.896,4.916,4.861,4.879,202
20090401|2009-01-15 11:00,15,4.865,4.874,4.852,4.856,118
20090401|2009-01-15 11:30,15,4.855,4.865,4.833,4.835,168
20090401|2009-01-15 12:00,15,4.838,4.875,4.837,4.87,149
20090401|2009-01-15 12:30,15,4.875,4.905,4.862,4.862,137
20090401|2009-01-15 13:00,15,4.88,4.917,4.876,4.911,237
20090401|2009-01-15 13:30,15,4.916,4.916,4.9,4.906,144
20090401|2009-01-15 14:00,15,4.932,4.96,4.932,4.95,22
20090401|2009-01-15 14:30,15,4.934,4.934,4.923,4.926,9
20090401|2009-01-15 15:00,15,4.954,4.966,4.954,4.964,5
20090401|2009-01-15 15:30,15,4.961,4.961,4.96,4.96,12
20090401|2009-01-15 18:00,16,4.96,4.96,4.96,4.96,1
20090401|2009-01-15 20:30,16,4.96,4.96,4.955,4.955,41
20090401|2009-01-15 22:30,16,4.953,4.953,4.95,4.95,44
20090401|2009-01-16 05:00,16,5.016,5.016,5.016,5.016,5
20090401|2009-01-16 05:30,16,5.01,5.022,5.01,5.022,2
20090401|2009-01-16 06:30,16,5.003,5.003,4.906,4.906,6
20090401|2009-01-16 07:00,16,4.971,5.015,4.971,5.011,23
20090401|2009-01-16 07:30,16,5.011,5.03,5,5.03,75
20090401|2009-01-16 08:00,16,5.019,5.03,4.906,4.922,202
20090401|2009-01-16 08:30,16,4.925,4.975,4.925,4.945,177
20090401|2009-01-16 09:00,16,4.951,4.951,4.875,4.896,128
20090401|2009-01-16 09:30,16,4.924,4.944,4.888,4.894,59
20090401|2009-01-16 10:00,16,4.875,4.938,4.868,4.932,92
20090401|2009-01-16 10:30,16,4.922,4.94,4.865,4.896,60
20090401|2009-01-16 11:00,16,4.89,4.899,4.86,4.866,183
20090401|2009-01-16 11:30,16,4.87,4.915,4.87,4.883,116
20090401|2009-01-16 12:00,16,4.89,4.92,4.89,4.914,35
20090401|2009-01-16 12:30,16,4.899,4.913,4.89,4.908,38
20090401|2009-01-16 13:00,16,4.912,4.914,4.85,4.889,130
20090401|2009-01-16 13:30,16,4.886,4.897,4.88,4.881,67
20090401|2009-01-16 14:00,16,4.887,4.887,4.88,4.884,9
20090401|2009-01-16 14:30,16,4.89,4.892,4.884,4.884,9
20090401|2009-01-16 15:00,16,4.877,4.878,4.87,4.87,4
20090401|2009-01-18 17:00,20,4.832,4.832,4.832,4.832,1
20090401|2009-01-18 18:30,20,4.816,4.816,4.816,4.816,1
20090401|2009-01-18 20:00,20,4.818,4.818,4.818,4.818,1
20090401|2009-01-18 22:30,20,4.804,4.804,4.804,4.804,1
20090401|2009-01-19 00:00,20,4.815,4.815,4.8,4.8,5
20090401|2009-01-19 06:30,20,4.794,4.794,4.794,4.794,1
20090401|2009-01-19 07:00,20,4.785,4.795,4.784,4.795,4
20090401|2009-01-19 07:30,20,4.808,4.808,4.795,4.804,4
20090401|2009-01-19 08:00,20,4.8,4.833,4.796,4.824,12
20090401|2009-01-19 08:30,20,4.818,4.852,4.815,4.852,18
20090401|2009-01-19 09:00,20,4.858,4.86,4.842,4.842,18
20090401|2009-01-19 09:30,20,4.842,4.844,4.808,4.811,12
20090401|2009-01-19 10:00,20,4.81,4.81,4.81,4.81,5
20090401|2009-01-19 11:00,20,4.815,4.815,4.815,4.815,16
20090401|2009-01-19 11:30,20,4.815,4.815,4.815,4.815,5
20090401|2009-01-19 12:30,20,4.806,4.806,4.806,4.806,1
20090401|2009-01-19 14:30,20,4.817,4.817,4.817,4.817,1
20090401|2009-01-19 15:00,20,4.799,4.799,4.792,4.799,3
20090401|2009-01-19 18:30,20,4.788,4.788,4.788,4.788,1
20090401|2009-01-20 02:30,20,4.74,4.74,4.735,4.735,2
20090401|2009-01-20 03:00,20,4.72,4.72,4.72,4.72,1
20090401|2009-01-20 03:30,20,4.7,4.7,4.682,4.682,12
20090401|2009-01-20 04:00,20,4.67,4.67,4.67,4.67,5
20090401|2009-01-20 04:30,20,4.64,4.64,4.64,4.64,1
20090401|2009-01-20 06:00,20,4.672,4.672,4.672,4.672,1
20090401|2009-01-20 06:30,20,4.665,4.665,4.665,4.665,1
20090401|2009-01-20 07:00,20,4.667,4.697,4.667,4.697,2
20090401|2009-01-20 07:30,20,4.706,4.751,4.706,4.734,30
20090401|2009-01-20 08:00,20,4.734,4.818,4.733,4.81,132
20090401|2009-01-20 08:30,20,4.82,4.829,4.772,4.772,69
20090401|2009-01-20 09:00,20,4.765,4.797,4.737,4.791,56
20090401|2009-01-20 09:30,20,4.772,4.772,4.745,4.745,133
20090401|2009-01-20 10:00,20,4.743,4.749,4.68,4.708,69
20090401|2009-01-20 10:30,20,4.732,4.77,4.731,4.766,152
20090401|2009-01-20 11:00,20,4.761,4.78,4.755,4.755,17
20090401|2009-01-20 11:30,20,4.744,4.75,4.71,4.724,48
20090401|2009-01-20 12:00,20,4.746,4.757,4.742,4.751,27
20090401|2009-01-20 12:30,20,4.761,4.761,4.728,4.728,44
20090401|2009-01-20 13:00,20,4.709,4.728,4.696,4.703,247
20090401|2009-01-20 13:30,20,4.704,4.715,4.7,4.715,28
20090401|2009-01-20 14:00,20,4.71,4.722,4.71,4.713,5
20090401|2009-01-20 14:30,20,4.733,4.736,4.733,4.733,9
20090401|2009-01-20 15:00,20,4.747,4.747,4.733,4.733,8
20090401|2009-01-20 15:30,20,4.79,4.79,4.77,4.77,3
20090401|2009-01-20 21:00,21,4.732,4.732,4.732,4.732,3
20090401|2009-01-20 23:00,21,4.708,4.708,4.703,4.703,10
20090401|2009-01-20 23:30,21,4.7,4.719,4.7,4.719,5
20090401|2009-01-21 01:00,21,4.68,4.68,4.68,4.68,5
20090401|2009-01-21 05:00,21,4.713,4.713,4.713,4.713,1
20090401|2009-01-21 06:00,21,4.72,4.72,4.72,4.72,10
20090401|2009-01-21 06:30,21,4.72,4.72,4.688,4.688,19
20090401|2009-01-21 07:00,21,4.723,4.733,4.693,4.731,18
20090401|2009-01-21 07:30,21,4.729,4.806,4.728,4.773,41
20090401|2009-01-21 08:00,21,4.769,4.854,4.75,4.85,252
20090401|2009-01-21 08:30,21,4.858,4.875,4.819,4.864,558
20090401|2009-01-21 09:00,21,4.864,4.883,4.797,4.816,275
20090401|2009-01-21 09:30,21,4.83,4.83,4.726,4.726,299
20090401|2009-01-21 10:00,21,4.739,4.773,4.739,4.754,67
20090401|2009-01-21 10:30,21,4.757,4.757,4.728,4.753,46
20090401|2009-01-21 11:00,21,4.747,4.79,4.747,4.756,91
20090401|2009-01-21 11:30,21,4.747,4.811,4.744,4.806,55
20090401|2009-01-21 12:00,21,4.81,4.87,4.81,4.814,125
20090401|2009-01-21 12:30,21,4.799,4.826,4.759,4.776,117
20090401|2009-01-21 13:00,21,4.78,4.815,4.767,4.815,193
20090401|2009-01-21 13:30,21,4.814,4.83,4.802,4.816,112
20090401|2009-01-21 14:00,21,4.81,4.835,4.81,4.83,29
20090401|2009-01-21 14:30,21,4.829,4.853,4.82,4.851,8
20090401|2009-01-21 15:00,21,4.831,4.831,4.831,4.831,1
20090401|2009-01-21 15:30,21,4.847,4.847,4.847,4.847,1
20090401|2009-01-21 17:30,22,4.815,4.815,4.815,4.815,1
20090401|2009-01-22 02:30,22,4.847,4.847,4.846,4.847,5
20090401|2009-01-22 03:00,22,4.855,4.855,4.855,4.855,1
20090401|2009-01-22 03:30,22,4.851,4.851,4.851,4.851,5
20090401|2009-01-22 04:30,22,4.805,4.805,4.801,4.801,7
20090401|2009-01-22 05:00,22,4.809,4.809,4.809,4.809,1
20090401|2009-01-22 05:30,22,4.774,4.774,4.757,4.762,27
20090401|2009-01-22 06:00,22,4.762,4.774,4.742,4.762,30
20090401|2009-01-22 07:00,22,4.775,4.785,4.72,4.727,45
20090401|2009-01-22 07:30,22,4.72,4.732,4.68,4.696,71
20090401|2009-01-22 08:00,22,4.685,4.685,4.58,4.592,582
20090401|2009-01-22 08:30,22,4.6,4.636,4.597,4.618,276
20090401|2009-01-22 09:00,22,4.624,4.64,4.615,4.64,217
20090401|2009-01-22 09:30,22,4.642,4.651,4.614,4.618,191
20090401|2009-01-22 10:00,22,4.608,4.608,4.547,4.581,238
20090401|2009-01-22 10:30,22,4.591,4.615,4.581,4.615,108
20090401|2009-01-22 11:00,22,4.633,4.634,4.6,4.604,88
20090401|2009-01-22 11:30,22,4.62,4.638,4.62,4.63,70
20090401|2009-01-22 12:00,22,4.632,4.646,4.596,4.596,73
20090401|2009-01-22 12:30,22,4.592,4.705,4.59,4.7,244
20090401|2009-01-22 13:00,22,4.712,4.756,4.698,4.72,217
20090401|2009-01-22 13:30,22,4.722,4.729,4.698,4.702,110
20090401|2009-01-22 14:00,22,4.706,4.715,4.698,4.715,34
20090401|2009-01-22 14:30,22,4.712,4.712,4.709,4.71,56
20090401|2009-01-22 15:00,22,4.701,4.702,4.701,4.702,7
20090401|2009-01-22 15:30,22,4.699,4.7,4.699,4.7,13
20090401|2009-01-23 05:00,23,4.647,4.65,4.647,4.65,6
20090401|2009-01-23 05:30,23,4.63,4.645,4.63,4.645,2
20090401|2009-01-23 06:00,23,4.63,4.63,4.63,4.63,20
20090401|2009-01-23 06:30,23,4.645,4.649,4.62,4.63,36
20090401|2009-01-23 07:00,23,4.63,4.631,4.61,4.612,108
20090401|2009-01-23 07:30,23,4.605,4.646,4.604,4.63,71
20090401|2009-01-23 08:00,23,4.644,4.675,4.63,4.645,183
20090401|2009-01-23 08:30,23,4.652,4.655,4.623,4.648,328
20090401|2009-01-23 09:00,23,4.646,4.72,4.643,4.694,109
20090401|2009-01-23 09:30,23,4.605,4.629,4.543,4.56,828
20090401|2009-01-23 10:00,23,4.555,4.566,4.497,4.52,296
20090401|2009-01-23 10:30,23,4.512,4.549,4.485,4.538,228
20090401|2009-01-23 11:00,23,4.54,4.564,4.54,4.56,199
20090401|2009-01-23 11:30,23,4.555,4.562,4.522,4.562,129
20090401|2009-01-23 12:00,23,4.56,4.595,4.542,4.585,131
20090401|2009-01-23 12:30,23,4.589,4.64,4.563,4.58,76
20090401|2009-01-23 13:00,23,4.602,4.602,4.544,4.568,151
20090401|2009-01-23 13:30,23,4.569,4.57,4.536,4.536,16
20090401|2009-01-23 14:00,23,4.543,4.56,4.54,4.56,11
20090401|2009-01-23 14:30,23,4.56,4.566,4.552,4.552,18
20090401|2009-01-23 15:00,23,4.556,4.556,4.552,4.552,6
20090401|2009-01-25 17:00,26,4.5,4.5,4.496,4.496,10
20090401|2009-01-25 17:30,26,4.491,4.491,4.491,4.491,1
20090401|2009-01-25 19:00,26,4.458,4.458,4.458,4.458,1
20090401|2009-01-25 19:30,26,4.458,4.458,4.458,4.458,1
20090401|2009-01-25 21:00,26,4.441,4.441,4.441,4.441,1
20090401|2009-01-25 21:30,26,4.45,4.45,4.442,4.442,9
20090401|2009-01-26 00:00,26,4.43,4.43,4.43,4.43,2
20090401|2009-01-26 01:30,26,4.46,4.46,4.46,4.46,6
20090401|2009-01-26 04:00,26,4.455,4.455,4.455,4.455,1
20090401|2009-01-26 04:30,26,4.458,4.458,4.458,4.458,2
20090401|2009-01-26 05:30,26,4.458,4.458,4.458,4.458,4
20090401|2009-01-26 07:00,26,4.495,4.495,4.49,4.49,150
20090401|2009-01-26 07:30,26,4.49,4.491,4.448,4.452,187
20090401|2009-01-26 08:00,26,4.459,4.527,4.449,4.525,89
20090401|2009-01-26 08:30,26,4.528,4.566,4.527,4.544,120
20090401|2009-01-26 09:00,26,4.577,4.628,4.577,4.622,186
20090401|2009-01-26 09:30,26,4.625,4.636,4.568,4.623,246
20090401|2009-01-26 10:00,26,4.629,4.652,4.607,4.624,177
20090401|2009-01-26 10:30,26,4.617,4.636,4.606,4.625,366
20090401|2009-01-26 11:00,26,4.625,4.637,4.584,4.584,511
20090401|2009-01-26 11:30,26,4.595,4.604,4.558,4.6,71
20090401|2009-01-26 12:00,26,4.591,4.596,4.564,4.594,26
20090401|2009-01-26 12:30,26,4.598,4.6,4.585,4.585,13
20090401|2009-01-26 13:00,26,4.564,4.564,4.457,4.543,587
20090401|2009-01-26 13:30,26,4.541,4.543,4.515,4.52,55
20090401|2009-01-26 14:00,26,4.522,4.53,4.517,4.522,63
20090401|2009-01-26 14:30,26,4.522,4.532,4.521,4.531,22
20090401|2009-01-26 15:00,26,4.533,4.533,4.533,4.533,1
20090401|2009-01-27 00:30,27,4.534,4.534,4.534,4.534,1
20090401|2009-01-27 04:00,27,4.532,4.537,4.532,4.537,6
20090401|2009-01-27 04:30,27,4.534,4.534,4.534,4.534,1
20090401|2009-01-27 06:30,27,4.53,4.53,4.527,4.527,4
20090401|2009-01-27 07:00,27,4.531,4.573,4.531,4.573,43
20090401|2009-01-27 07:30,27,4.56,4.57,4.537,4.551,76
20090401|2009-01-27 08:00,27,4.552,4.617,4.527,4.59,396
20090401|2009-01-27 08:30,27,4.59,4.59,4.54,4.55,358
20090401|2009-01-27 09:00,27,4.555,4.559,4.5,4.525,503
20090401|2009-01-27 09:30,27,4.531,4.542,4.515,4.531,122
20090401|2009-01-27 10:00,27,4.523,4.534,4.501,4.503,133
20090401|2009-01-27 10:30,27,4.506,4.52,4.488,4.518,92
20090401|2009-01-27 11:00,27,4.515,4.52,4.505,4.51,27
20090401|2009-01-27 11:30,27,4.512,4.52,4.495,4.508,128
20090401|2009-01-27 12:00,27,4.506,4.52,4.503,4.504,95
20090401|2009-01-27 12:30,27,4.502,4.512,4.493,4.498,130
20090401|2009-01-27 13:00,27,4.496,4.518,4.492,4.496,289
20090401|2009-01-27 13:30,27,4.499,4.509,4.486,4.504,160
20090401|2009-01-27 14:00,27,4.506,4.514,4.502,4.509,110
20090401|2009-01-27 14:30,27,4.502,4.508,4.5,4.502,41
20090401|2009-01-27 15:00,27,4.503,4.505,4.5,4.505,17
20090401|2009-01-27 15:30,27,4.505,4.508,4.505,4.505,13
20090401|2009-01-27 17:00,28,4.506,4.506,4.506,4.506,1
20090401|2009-01-27 19:00,28,4.532,4.532,4.532,4.532,2
20090401|2009-01-27 21:30,28,4.517,4.517,4.512,4.512,6
20090401|2009-01-27 22:00,28,4.512,4.512,4.512,4.512,1
20090401|2009-01-28 02:30,28,4.522,4.522,4.51,4.51,3
20090401|2009-01-28 03:00,28,4.509,4.509,4.507,4.508,12
20090401|2009-01-28 03:30,28,4.514,4.514,4.514,4.514,14
20090401|2009-01-28 04:00,28,4.514,4.514,4.514,4.514,10
20090401|2009-01-28 05:00,28,4.506,4.514,4.506,4.514,14
20090401|2009-01-28 06:00,28,4.491,4.491,4.488,4.488,25
20090401|2009-01-28 06:30,28,4.488,4.488,4.488,4.488,6
20090401|2009-01-28 07:00,28,4.48,4.53,4.48,4.53,106
20090401|2009-01-28 07:30,28,4.529,4.578,4.529,4.554,124
20090401|2009-01-28 08:00,28,4.571,4.645,4.546,4.566,404
20090401|2009-01-28 08:30,28,4.565,4.58,4.534,4.578,566
20090401|2009-01-28 09:00,28,4.583,4.583,4.506,4.506,244
20090401|2009-01-28 09:30,28,4.509,4.566,4.5,4.531,191
20090401|2009-01-28 10:00,28,4.529,4.542,4.438,4.452,413
20090401|2009-01-28 10:30,28,4.454,4.462,4.428,4.46,261
20090401|2009-01-28 11:00,28,4.462,4.506,4.457,4.488,104
20090401|2009-01-28 11:30,28,4.485,4.495,4.481,4.494,82
20090401|2009-01-28 12:00,28,4.475,4.478,4.428,4.474,93
20090401|2009-01-28 12:30,28,4.464,4.502,4.462,4.482,181
20090401|2009-01-28 13:00,28,4.488,4.515,4.476,4.493,550
20090401|2009-01-28 13:30,28,4.49,4.535,4.49,4.526,176
20090401|2009-01-28 14:00,28,4.524,4.529,4.51,4.51,28
20090401|2009-01-28 14:30,28,4.509,4.516,4.509,4.51,12
20090401|2009-01-28 15:00,28,4.512,4.513,4.5,4.5,10
20090401|2009-01-28 15:30,28,4.499,4.501,4.489,4.495,18
20090401|2009-01-28 19:00,29,4.533,4.533,4.533,4.533,1
20090401|2009-01-28 21:00,29,4.51,4.51,4.51,4.51,3
20090401|2009-01-29 02:00,29,4.477,4.477,4.473,4.473,6
20090401|2009-01-29 02:30,29,4.473,4.473,4.473,4.473,4
20090401|2009-01-29 03:00,29,4.47,4.47,4.47,4.47,5
20090401|2009-01-29 03:30,29,4.475,4.488,4.475,4.488,4
20090401|2009-01-29 04:00,29,4.466,4.466,4.466,4.466,4
20090401|2009-01-29 04:30,29,4.446,4.446,4.446,4.446,12
20090401|2009-01-29 05:00,29,4.446,4.446,4.429,4.429,20
20090401|2009-01-29 05:30,29,4.428,4.444,4.428,4.444,65
20090401|2009-01-29 06:00,29,4.442,4.457,4.442,4.457,17
20090401|2009-01-29 06:30,29,4.457,4.5,4.457,4.5,96
20090401|2009-01-29 07:00,29,4.494,4.532,4.494,4.525,179
20090401|2009-01-29 07:30,29,4.524,4.524,4.498,4.504,188
20090401|2009-01-29 08:00,29,4.498,4.553,4.487,4.55,544
20090401|2009-01-29 08:30,29,4.55,4.581,4.535,4.566,436
20090401|2009-01-29 09:00,29,4.565,4.568,4.54,4.549,343
20090401|2009-01-29 09:30,29,4.564,4.625,4.484,4.492,1080
20090401|2009-01-29 10:00,29,4.479,4.537,4.477,4.511,577
20090401|2009-01-29 10:30,29,4.511,4.515,4.492,4.495,727
20090401|2009-01-29 11:00,29,4.495,4.535,4.478,4.51,214
20090401|2009-01-29 11:30,29,4.504,4.546,4.492,4.504,212
20090401|2009-01-29 12:00,29,4.511,4.535,4.505,4.529,114
20090401|2009-01-29 12:30,29,4.532,4.583,4.532,4.575,647
20090401|2009-01-29 13:00,29,4.568,4.671,4.568,4.665,2165
20090401|2009-01-29 13:30,29,4.667,4.709,4.647,4.698,308
20090401|2009-01-29 14:00,29,4.705,4.705,4.663,4.666,135
20090401|2009-01-29 14:30,29,4.656,4.662,4.638,4.643,45
20090401|2009-01-29 15:00,29,4.629,4.648,4.629,4.648,7
20090401|2009-01-29 15:30,29,4.66,4.66,4.66,4.66,1
20090401|2009-01-29 16:00,29,4.679,4.68,4.679,4.68,3
20090401|2009-01-29 18:00,30,4.671,4.671,4.671,4.671,1
20090401|2009-01-29 18:30,30,4.64,4.64,4.64,4.64,2
20090401|2009-01-29 19:30,30,4.705,4.705,4.705,4.705,1
20090401|2009-01-29 20:00,30,4.673,4.673,4.673,4.673,2
20090401|2009-01-29 20:30,30,4.671,4.671,4.671,4.671,1
20090401|2009-01-29 22:30,30,4.624,4.643,4.624,4.643,2
20090401|2009-01-29 23:00,30,4.62,4.62,4.62,4.62,1
20090401|2009-01-30 03:30,30,4.621,4.621,4.621,4.621,6
20090401|2009-01-30 04:00,30,4.621,4.621,4.621,4.621,4
20090401|2009-01-30 04:30,30,4.629,4.629,4.629,4.629,1
20090401|2009-01-30 06:00,30,4.63,4.63,4.596,4.596,8
20090401|2009-01-30 06:30,30,4.59,4.615,4.571,4.615,24
20090401|2009-01-30 07:00,30,4.627,4.635,4.623,4.623,134
20090401|2009-01-30 07:30,30,4.63,4.719,4.63,4.687,135
20090401|2009-01-30 08:00,30,4.687,4.687,4.649,4.655,295
20090401|2009-01-30 08:30,30,4.656,4.659,4.588,4.591,585
20090401|2009-01-30 09:00,30,4.591,4.609,4.503,4.509,771
20090401|2009-01-30 09:30,30,4.509,4.546,4.5,4.5,435
20090401|2009-01-30 10:00,30,4.492,4.539,4.482,4.507,398
20090401|2009-01-30 10:30,30,4.507,4.525,4.455,4.468,307
20090401|2009-01-30 11:00,30,4.465,4.485,4.452,4.485,76
20090401|2009-01-30 11:30,30,4.482,4.537,4.482,4.535,211
20090401|2009-01-30 12:00,30,4.529,4.538,4.481,4.481,287
20090401|2009-01-30 12:30,30,4.481,4.489,4.44,4.475,259
20090401|2009-01-30 13:00,30,4.477,4.508,4.47,4.485,324
20090401|2009-01-30 13:30,30,4.482,4.486,4.47,4.472,143
20090401|2009-01-30 14:00,30,4.474,4.474,4.462,4.462,11
20090401|2009-01-30 14:30,30,4.467,4.478,4.465,4.469,21
20090401|2009-01-30 15:00,30,4.451,4.451,4.451,4.451,2
20090401|2009-02-01 17:00,2,4.377,4.386,4.377,4.383,19
20090401|2009-02-01 17:30,2,4.39,4.392,4.39,4.39,5
20090401|2009-02-01 18:00,2,4.385,4.39,4.385,4.39,16
20090401|2009-02-01 19:00,2,4.378,4.388,4.378,4.388,5
20090401|2009-02-01 20:00,2,4.394,4.394,4.394,4.394,1
20090401|2009-02-01 20:30,2,4.394,4.394,4.394,4.394,1
20090401|2009-02-01 22:30,2,4.376,4.376,4.376,4.376,1
20090401|2009-02-02 01:30,2,4.392,4.392,4.392,4.392,1
20090401|2009-02-02 02:00,2,4.382,4.382,4.382,4.382,8
20090401|2009-02-02 02:30,2,4.382,4.382,4.381,4.382,3
20090401|2009-02-02 04:00,2,4.382,4.382,4.382,4.382,3
20090401|2009-02-02 04:30,2,4.382,4.382,4.378,4.378,43
20090401|2009-02-02 05:00,2,4.378,4.38,4.378,4.38,49
20090401|2009-02-02 05:30,2,4.38,4.384,4.379,4.379,28
20090401|2009-02-02 06:00,2,4.382,4.383,4.369,4.369,66
20090401|2009-02-02 06:30,2,4.373,4.373,4.36,4.37,9
20090401|2009-02-02 07:00,2,4.37,4.398,4.368,4.38,62
20090401|2009-02-02 07:30,2,4.397,4.42,4.386,4.386,421
20090401|2009-02-02 08:00,2,4.391,4.424,4.362,4.404,631
20090401|2009-02-02 08:30,2,4.405,4.477,4.399,4.44,324
20090401|2009-02-02 09:00,2,4.444,4.543,4.442,4.536,370
20090401|2009-02-02 09:30,2,4.54,4.557,4.5,4.508,304
20090401|2009-02-02 10:00,2,4.504,4.601,4.504,4.594,482
20090401|2009-02-02 10:30,2,4.59,4.693,4.588,4.637,1202
20090401|2009-02-02 11:00,2,4.63,4.691,4.625,4.657,339
20090401|2009-02-02 11:30,2,4.66,4.707,4.65,4.679,408
20090401|2009-02-02 12:00,2,4.677,4.686,4.652,4.67,190
20090401|2009-02-02 12:30,2,4.657,4.724,4.65,4.67,909
20090401|2009-02-02 13:00,2,4.67,4.71,4.595,4.595,670
20090401|2009-02-02 13:30,2,4.597,4.621,4.597,4.613,162
20090401|2009-02-02 14:00,2,4.612,4.63,4.612,4.616,9
20090401|2009-02-02 14:30,2,4.625,4.639,4.624,4.639,47
20090401|2009-02-02 15:00,2,4.635,4.638,4.635,4.638,7
20090401|2009-02-02 15:30,2,4.634,4.634,4.634,4.634,1
20090401|2009-02-02 19:00,3,4.633,4.652,4.633,4.637,3
20090401|2009-02-02 20:30,3,4.666,4.673,4.666,4.673,5
20090401|2009-02-02 23:30,3,4.634,4.634,4.634,4.634,1
20090401|2009-02-03 00:30,3,4.634,4.634,4.634,4.634,1
20090401|2009-02-03 01:00,3,4.634,4.634,4.634,4.634,2
20090401|2009-02-03 03:00,3,4.656,4.656,4.656,4.656,4
20090401|2009-02-03 04:30,3,4.638,4.64,4.614,4.614,14
20090401|2009-02-03 05:00,3,4.608,4.624,4.608,4.624,19
20090401|2009-02-03 05:30,3,4.608,4.608,4.588,4.588,7
20090401|2009-02-03 06:00,3,4.595,4.642,4.594,4.642,23
20090401|2009-02-03 06:30,3,4.638,4.655,4.63,4.655,30
20090401|2009-02-03 07:00,3,4.642,4.642,4.622,4.64,72
20090401|2009-02-03 07:30,3,4.634,4.755,4.634,4.749,225
20090401|2009-02-03 08:00,3,4.741,4.741,4.606,4.634,487
20090401|2009-02-03 08:30,3,4.637,4.672,4.561,4.573,476
20090401|2009-02-03 09:00,3,4.582,4.597,4.491,4.51,630
20090401|2009-02-03 09:30,3,4.507,4.547,4.475,4.509,513
20090401|2009-02-03 10:00,3,4.507,4.522,4.484,4.499,426
20090401|2009-02-03 10:30,3,4.489,4.496,4.45,4.46,601
20090401|2009-02-03 11:00,3,4.462,4.49,4.428,4.486,311
20090401|2009-02-03 11:30,3,4.506,4.528,4.491,4.497,170
20090401|2009-02-03 12:00,3,4.503,4.543,4.496,4.53,199
20090401|2009-02-03 12:30,3,4.525,4.574,4.5,4.523,361
20090401|2009-02-03 13:00,3,4.52,4.595,4.507,4.59,246
20090401|2009-02-03 13:30,3,4.59,4.59,4.574,4.58,47
20090401|2009-02-03 14:00,3,4.576,4.589,4.56,4.588,57
20090401|2009-02-03 14:30,3,4.585,4.585,4.573,4.573,2
20090401|2009-02-03 15:00,3,4.571,4.578,4.568,4.578,4
20090401|2009-02-03 15:30,3,4.584,4.584,4.581,4.581,5
20090401|2009-02-03 17:00,4,4.6,4.6,4.585,4.585,11
20090401|2009-02-03 19:00,4,4.556,4.556,4.556,4.556,1
20090401|2009-02-03 20:30,4,4.574,4.574,4.574,4.574,1
20090401|2009-02-04 01:00,4,4.571,4.571,4.571,4.571,1
20090401|2009-02-04 03:30,4,4.552,4.552,4.552,4.552,3
20090401|2009-02-04 04:00,4,4.55,4.553,4.549,4.553,32
20090401|2009-02-04 04:30,4,4.549,4.565,4.549,4.565,38
20090401|2009-02-04 05:00,4,4.569,4.583,4.569,4.58,34
20090401|2009-02-04 05:30,4,4.58,4.598,4.58,4.589,50
20090401|2009-02-04 06:00,4,4.6,4.62,4.6,4.61,32
20090401|2009-02-04 06:30,4,4.61,4.62,4.606,4.617,56
20090401|2009-02-04 07:00,4,4.617,4.617,4.576,4.58,39
20090401|2009-02-04 07:30,4,4.57,4.598,4.57,4.571,84
20090401|2009-02-04 08:00,4,4.588,4.641,4.586,4.589,308
20090401|2009-02-04 08:30,4,4.602,4.667,4.602,4.656,412
20090401|2009-02-04 09:00,4,4.656,4.695,4.64,4.686,401
20090401|2009-02-04 09:30,4,4.677,4.73,4.646,4.699,581
20090401|2009-02-04 10:00,4,4.695,4.762,4.687,4.717,437
20090401|2009-02-04 10:30,4,4.711,4.741,4.703,4.729,288
20090401|2009-02-04 11:00,4,4.738,4.738,4.661,4.692,235
20090401|2009-02-04 11:30,4,4.689,4.712,4.684,4.712,38
20090401|2009-02-04 12:00,4,4.72,4.727,4.693,4.712,227
20090401|2009-02-04 12:30,4,4.702,4.702,4.614,4.625,475
20090401|2009-02-04 13:00,4,4.625,4.693,4.622,4.639,397
20090401|2009-02-04 13:30,4,4.638,4.67,4.638,4.67,88
20090401|2009-02-04 14:00,4,4.669,4.672,4.666,4.666,37
20090401|2009-02-04 14:30,4,4.666,4.685,4.666,4.685,18
20090401|2009-02-04 15:30,4,4.68,4.68,4.675,4.675,17
20090401|2009-02-04 16:00,4,4.67,4.67,4.67,4.67,1
20090401|2009-02-04 17:00,5,4.677,4.677,4.677,4.677,2
20090401|2009-02-04 18:00,5,4.669,4.669,4.669,4.669,1
20090401|2009-02-04 18:30,5,4.669,4.671,4.669,4.671,3
20090401|2009-02-04 20:00,5,4.7,4.7,4.7,4.7,4
20090401|2009-02-04 21:00,5,4.7,4.7,4.7,4.7,1
20090401|2009-02-05 04:00,5,4.688,4.694,4.685,4.694,26
20090401|2009-02-05 04:30,5,4.701,4.701,4.695,4.696,5
20090401|2009-02-05 05:30,5,4.71,4.71,4.707,4.707,6
20090401|2009-02-05 06:00,5,4.714,4.714,4.671,4.68,54
20090401|2009-02-05 06:30,5,4.678,4.699,4.675,4.699,44
20090401|2009-02-05 07:00,5,4.719,4.73,4.718,4.728,34
20090401|2009-02-05 07:30,5,4.71,4.714,4.66,4.694,338
20090401|2009-02-05 08:00,5,4.688,4.723,4.664,4.669,282
20090401|2009-02-05 08:30,5,4.666,4.669,4.6,4.6,196
20090401|2009-02-05 09:00,5,4.608,4.613,4.564,4.574,378
20090401|2009-02-05 09:30,5,4.641,4.726,4.639,4.681,778
20090401|2009-02-05 10:00,5,4.675,4.705,4.673,4.69,184
20090401|2009-02-05 10:30,5,4.705,4.706,4.671,4.677,156
20090401|2009-02-05 11:00,5,4.673,4.716,4.673,4.704,108
20090401|2009-02-05 11:30,5,4.701,4.753,4.701,4.711,543
20090401|2009-02-05 12:00,5,4.732,4.78,4.732,4.748,423
20090401|2009-02-05 12:30,5,4.749,4.762,4.702,4.72,265
20090401|2009-02-05 13:00,5,4.725,4.729,4.683,4.688,339
20090401|2009-02-05 13:30,5,4.69,4.701,4.685,4.686,58
20090401|2009-02-05 14:00,5,4.686,4.699,4.684,4.699,65
20090401|2009-02-05 14:30,5,4.692,4.695,4.692,4.695,15
20090401|2009-02-05 15:00,5,4.695,4.703,4.694,4.703,59
20090401|2009-02-05 15:30,5,4.703,4.705,4.702,4.705,5
20090401|2009-02-05 17:00,6,4.721,4.721,4.702,4.702,2
20090401|2009-02-05 17:30,6,4.684,4.684,4.661,4.661,4
20090401|2009-02-05 19:30,6,4.683,4.684,4.683,4.684,6
20090401|2009-02-05 20:00,6,4.69,4.69,4.69,4.69,3
20090401|2009-02-05 23:00,6,4.67,4.67,4.664,4.664,2
20090401|2009-02-05 23:30,6,4.676,4.676,4.661,4.661,2
20090401|2009-02-06 02:00,6,4.667,4.667,4.667,4.667,4
20090401|2009-02-06 03:00,6,4.656,4.656,4.649,4.65,21
20090401|2009-02-06 06:00,6,4.65,4.666,4.65,4.665,4
20090401|2009-02-06 06:30,6,4.648,4.657,4.603,4.611,20
20090401|2009-02-06 07:00,6,4.63,4.639,4.604,4.619,76
20090401|2009-02-06 07:30,6,4.611,4.66,4.605,4.618,105
20090401|2009-02-06 08:00,6,4.62,4.62,4.568,4.579,636
20090401|2009-02-06 08:30,6,4.581,4.635,4.581,4.627,335
20090401|2009-02-06 09:00,6,4.628,4.693,4.621,4.682,305
20090401|2009-02-06 09:30,6,4.687,4.704,4.662,4.683,362
20090401|2009-02-06 10:00,6,4.678,4.694,4.676,4.694,107
20090401|2009-02-06 10:30,6,4.699,4.7,4.621,4.652,329
20090401|2009-02-06 11:00,6,4.655,4.68,4.653,4.661,77
20090401|2009-02-06 11:30,6,4.656,4.697,4.656,4.697,61
20090401|2009-02-06 12:00,6,4.689,4.758,4.683,4.75,327
20090401|2009-02-06 12:30,6,4.75,4.844,4.75,4.794,528
20090401|2009-02-06 13:00,6,4.791,4.826,4.76,4.81,750
20090401|2009-02-06 13:30,6,4.81,4.815,4.802,4.806,224
20090401|2009-02-06 14:00,6,4.804,4.828,4.804,4.828,37
20090401|2009-02-06 14:30,6,4.83,4.835,4.828,4.828,32
20090401|2009-02-06 15:00,6,4.835,4.845,4.835,4.84,23
20090401|2009-02-06 15:30,6,4.853,4.853,4.853,4.853,1
20090401|2009-02-08 17:00,9,4.793,4.825,4.742,4.75,28
20090401|2009-02-08 17:30,9,4.762,4.777,4.762,4.777,4
20090401|2009-02-08 18:00,9,4.815,4.815,4.815,4.815,1
20090401|2009-02-08 18:30,9,4.833,4.847,4.823,4.824,13
20090401|2009-02-08 19:00,9,4.823,4.823,4.823,4.823,11
20090401|2009-02-08 19:30,9,4.84,4.84,4.7,4.715,94
20090401|2009-02-08 20:00,9,4.735,4.762,4.735,4.757,3
20090401|2009-02-08 22:30,9,4.755,4.755,4.755,4.755,1
20090401|2009-02-09 02:00,9,4.75,4.75,4.75,4.75,10
20090401|2009-02-09 03:30,9,4.75,4.75,4.75,4.75,1
20090401|2009-02-09 05:00,9,4.752,4.752,4.752,4.752,3
20090401|2009-02-09 05:30,9,4.739,4.739,4.739,4.739,2
20090401|2009-02-09 06:00,9,4.727,4.727,4.71,4.71,62
20090401|2009-02-09 06:30,9,4.721,4.721,4.709,4.711,60
20090401|2009-02-09 07:00,9,4.711,4.769,4.7,4.766,87
20090401|2009-02-09 07:30,9,4.768,4.768,4.73,4.73,74
20090401|2009-02-09 08:00,9,4.73,4.8,4.69,4.783,513
20090401|2009-02-09 08:30,9,4.791,4.896,4.791,4.883,628
20090401|2009-02-09 09:00,9,4.88,4.9,4.837,4.898,337
20090401|2009-02-09 09:30,9,4.898,4.917,4.869,4.905,381
20090401|2009-02-09 10:00,9,4.903,4.903,4.855,4.863,258
20090401|2009-02-09 10:30,9,4.855,4.903,4.85,4.85,100
20090401|2009-02-09 11:00,9,4.846,4.85,4.796,4.796,221
20090401|2009-02-09 11:30,9,4.794,4.832,4.786,4.832,220
20090401|2009-02-09 12:00,9,4.837,4.848,4.833,4.835,43
20090401|2009-02-09 12:30,9,4.84,4.905,4.84,4.902,300
20090401|2009-02-09 13:00,9,4.9,4.922,4.836,4.842,960
20090401|2009-02-09 13:30,9,4.856,4.861,4.835,4.845,71
20090401|2009-02-09 14:00,9,4.84,4.845,4.833,4.845,17
20090401|2009-02-09 14:30,9,4.845,4.86,4.845,4.852,43
20090401|2009-02-09 15:00,9,4.875,4.875,4.863,4.863,65
20090401|2009-02-09 15:30,9,4.869,4.869,4.858,4.865,41
20090401|2009-02-09 17:00,10,4.851,4.851,4.851,4.851,1
20090401|2009-02-09 17:30,10,4.856,4.856,4.856,4.856,2
20090401|2009-02-09 19:00,10,4.87,4.87,4.87,4.87,2
20090401|2009-02-09 22:00,10,4.856,4.856,4.856,4.856,4
20090401|2009-02-10 01:00,10,4.83,4.83,4.83,4.83,1
20090401|2009-02-10 01:30,10,4.821,4.821,4.821,4.821,1
20090401|2009-02-10 02:30,10,4.81,4.81,4.81,4.81,1
20090401|2009-02-10 05:00,10,4.84,4.84,4.84,4.84,1
20090401|2009-02-10 05:30,10,4.856,4.871,4.856,4.871,3
20090401|2009-02-10 06:30,10,4.859,4.86,4.83,4.84,16
20090401|2009-02-10 07:00,10,4.854,4.872,4.809,4.855,87
20090401|2009-02-10 07:30,10,4.826,4.858,4.82,4.834,56
20090401|2009-02-10 08:00,10,4.83,4.911,4.825,4.886,464
20090401|2009-02-10 08:30,10,4.887,4.887,4.83,4.852,461
20090401|2009-02-10 09:00,10,4.849,4.862,4.774,4.782,309
20090401|2009-02-10 09:30,10,4.788,4.798,4.713,4.741,380
20090401|2009-02-10 10:00,10,4.743,4.743,4.66,4.709,777
20090401|2009-02-10 10:30,10,4.703,4.88,4.658,4.696,459
20090401|2009-02-10 11:00,10,4.699,4.738,4.689,4.698,201
20090401|2009-02-10 11:30,10,4.698,4.716,4.684,4.716,122
20090401|2009-02-10 12:00,10,4.715,4.715,4.676,4.702,215
20090401|2009-02-10 12:30,10,4.698,4.712,4.68,4.687,122
20090401|2009-02-10 13:00,10,4.681,4.681,4.598,4.609,638
20090401|2009-02-10 13:30,10,4.606,4.618,4.6,4.61,209
20090401|2009-02-10 14:00,10,4.611,4.614,4.595,4.595,42
20090401|2009-02-10 14:30,10,4.597,4.599,4.594,4.594,18
20090401|2009-02-10 15:00,10,4.585,4.591,4.584,4.59,13
20090401|2009-02-10 15:30,10,4.584,4.588,4.584,4.588,4
20090401|2009-02-10 16:00,10,4.589,4.589,4.588,4.588,5
20090401|2009-02-10 17:00,11,4.6,4.6,4.599,4.599,17
20090401|2009-02-10 17:30,11,4.6,4.6,4.6,4.6,8
20090401|2009-02-10 18:00,11,4.586,4.586,4.586,4.586,1
20090401|2009-02-10 18:30,11,4.591,4.591,4.591,4.591,1
20090401|2009-02-10 19:00,11,4.6,4.6,4.58,4.58,25
20090401|2009-02-10 20:00,11,4.574,4.574,4.574,4.574,1
20090401|2009-02-10 21:30,11,4.575,4.579,4.573,4.579,5
20090401|2009-02-10 22:00,11,4.575,4.575,4.575,4.575,2
20090401|2009-02-10 22:30,11,4.6,4.6,4.6,4.6,1
20090401|2009-02-10 23:00,11,4.6,4.603,4.6,4.603,7
20090401|2009-02-11 02:00,11,4.601,4.603,4.599,4.6,8
20090401|2009-02-11 02:30,11,4.595,4.596,4.595,4.596,2
20090401|2009-02-11 03:30,11,4.6,4.6,4.6,4.6,1
20090401|2009-02-11 04:30,11,4.601,4.601,4.596,4.596,9
20090401|2009-02-11 05:00,11,4.588,4.624,4.588,4.623,27
20090401|2009-02-11 05:30,11,4.621,4.622,4.621,4.622,2
20090401|2009-02-11 06:00,11,4.619,4.634,4.619,4.631,27
20090401|2009-02-11 06:30,11,4.614,4.614,4.614,4.614,1
20090401|2009-02-11 07:00,11,4.613,4.64,4.613,4.64,83
20090401|2009-02-11 07:30,11,4.639,4.676,4.631,4.661,180
20090401|2009-02-11 08:00,11,4.664,4.686,4.626,4.636,522
20090401|2009-02-11 08:30,11,4.639,4.67,4.626,4.651,239
20090401|2009-02-11 09:00,11,4.646,4.646,4.526,4.53,589
20090401|2009-02-11 09:30,11,4.53,4.581,4.507,4.552,492
20090401|2009-02-11 10:00,11,4.556,4.591,4.544,4.58,376
20090401|2009-02-11 10:30,11,4.579,4.673,4.558,4.655,791
20090401|2009-02-11 11:00,11,4.66,4.786,4.647,4.737,1069
20090401|2009-02-11 11:30,11,4.73,4.736,4.623,4.648,297
20090401|2009-02-11 12:00,11,4.654,4.68,4.641,4.673,100
20090401|2009-02-11 12:30,11,4.668,4.668,4.539,4.567,503
20090401|2009-02-11 13:00,11,4.569,4.604,4.51,4.571,1214
20090401|2009-02-11 13:30,11,4.569,4.615,4.568,4.615,223
20090401|2009-02-11 14:00,11,4.615,4.621,4.61,4.61,94
20090401|2009-02-11 14:30,11,4.599,4.616,4.597,4.616,48
20090401|2009-02-11 15:00,11,4.616,4.616,4.606,4.61,17
20090401|2009-02-11 15:30,11,4.616,4.616,4.616,4.616,1
20090401|2009-02-11 16:00,11,4.625,4.625,4.625,4.625,8
20090401|2009-02-11 17:00,12,4.621,4.621,4.62,4.62,2
20090401|2009-02-11 18:00,12,4.605,4.605,4.605,4.605,1
20090401|2009-02-11 22:00,12,4.625,4.664,4.625,4.664,15
20090401|2009-02-11 23:00,12,4.644,4.644,4.644,4.644,1
20090401|2009-02-11 23:30,12,4.636,4.636,4.635,4.635,11
20090401|2009-02-12 01:30,12,4.627,4.627,4.627,4.627,1
20090401|2009-02-12 02:00,12,4.621,4.624,4.621,4.621,4
20090401|2009-02-12 02:30,12,4.621,4.621,4.621,4.621,2
20090401|2009-02-12 03:00,12,4.622,4.622,4.613,4.613,2
20090401|2009-02-12 03:30,12,4.613,4.613,4.606,4.613,28
20090401|2009-02-12 04:00,12,4.611,4.611,4.611,4.611,1
20090401|2009-02-12 04:30,12,4.613,4.613,4.61,4.613,10
20090401|2009-02-12 05:00,12,4.61,4.61,4.61,4.61,4
20090401|2009-02-12 06:00,12,4.61,4.63,4.61,4.63,12
20090401|2009-02-12 06:30,12,4.647,4.647,4.638,4.639,8
20090401|2009-02-12 07:00,12,4.646,4.646,4.623,4.63,16
20090401|2009-02-12 07:30,12,4.638,4.662,4.636,4.653,42
20090401|2009-02-12 08:00,12,4.657,4.658,4.59,4.592,786
20090401|2009-02-12 08:30,12,4.596,4.596,4.5,4.501,905
20090401|2009-02-12 09:00,12,4.503,4.546,4.487,4.538,1262
20090401|2009-02-12 09:30,12,4.489,4.517,4.404,4.479,1909
20090401|2009-02-12 10:00,12,4.479,4.497,4.449,4.488,1150
20090401|2009-02-12 10:30,12,4.487,4.52,4.472,4.504,588
20090401|2009-02-12 11:00,12,4.509,4.546,4.478,4.534,316
20090401|2009-02-12 11:30,12,4.54,4.54,4.484,4.511,282
20090401|2009-02-12 12:00,12,4.507,4.522,4.484,4.501,226
20090401|2009-02-12 12:30,12,4.502,4.515,4.478,4.481,323
20090401|2009-02-12 13:00,12,4.486,4.53,4.485,4.502,372
20090401|2009-02-12 13:30,12,4.501,4.52,4.501,4.51,93
20090401|2009-02-12 14:00,12,4.508,4.521,4.508,4.515,34
20090401|2009-02-12 14:30,12,4.517,4.527,4.517,4.525,121
20090401|2009-02-12 15:00,12,4.524,4.535,4.524,4.531,8
20090401|2009-02-12 15:30,12,4.52,4.52,4.52,4.52,2
20090401|2009-02-12 16:00,12,4.52,4.526,4.516,4.516,20
20090401|2009-02-12 18:30,13,4.539,4.539,4.535,4.535,2
20090401|2009-02-12 19:30,13,4.518,4.518,4.518,4.518,1
20090401|2009-02-12 21:00,13,4.527,4.527,4.527,4.527,3
20090401|2009-02-12 21:30,13,4.526,4.526,4.526,4.526,1
20090401|2009-02-12 23:30,13,4.531,4.531,4.531,4.531,1
20090401|2009-02-13 00:30,13,4.531,4.531,4.531,4.531,1
20090401|2009-02-13 01:00,13,4.525,4.525,4.525,4.525,1
20090401|2009-02-13 01:30,13,4.525,4.525,4.525,4.525,1
20090401|2009-02-13 02:00,13,4.527,4.53,4.524,4.524,3
20090401|2009-02-13 02:30,13,4.508,4.508,4.508,4.508,1
20090401|2009-02-13 03:00,13,4.508,4.508,4.508,4.508,5
20090401|2009-02-13 03:30,13,4.516,4.516,4.514,4.514,2
20090401|2009-02-13 04:00,13,4.51,4.51,4.51,4.51,1
20090401|2009-02-13 04:30,13,4.507,4.507,4.504,4.504,4
20090401|2009-02-13 05:00,13,4.508,4.51,4.508,4.51,3
20090401|2009-02-13 05:30,13,4.506,4.507,4.5,4.502,34
20090401|2009-02-13 06:00,13,4.5,4.502,4.49,4.49,11
20090401|2009-02-13 06:30,13,4.49,4.494,4.49,4.494,8
20090401|2009-02-13 07:00,13,4.508,4.522,4.508,4.52,53
20090401|2009-02-13 07:30,13,4.52,4.54,4.5,4.505,256
20090401|2009-02-13 08:00,13,4.507,4.51,4.448,4.48,663
20090401|2009-02-13 08:30,13,4.48,4.48,4.424,4.437,461
20090401|2009-02-13 09:00,13,4.433,4.454,4.425,4.446,543
20090401|2009-02-13 09:30,13,4.451,4.473,4.431,4.454,262
20090401|2009-02-13 10:00,13,4.446,4.454,4.409,4.427,353
20090401|2009-02-13 10:30,13,4.424,4.44,4.405,4.406,416
20090401|2009-02-13 11:00,13,4.407,4.439,4.402,4.439,453
20090401|2009-02-13 11:30,13,4.442,4.459,4.437,4.454,143
20090401|2009-02-13 12:00,13,4.452,4.477,4.446,4.446,162
20090401|2009-02-13 12:30,13,4.45,4.457,4.43,4.457,164
20090401|2009-02-13 13:00,13,4.454,4.467,4.433,4.467,254
20090401|2009-02-13 13:30,13,4.466,4.466,4.454,4.459,85
20090401|2009-02-13 14:00,13,4.459,4.463,4.445,4.448,59
20090401|2009-02-13 14:30,13,4.447,4.461,4.447,4.461,29
20090401|2009-02-13 15:00,13,4.449,4.463,4.449,4.454,16
20090401|2009-02-13 15:30,13,4.443,4.455,4.443,4.444,6
20090401|2009-02-13 16:00,13,4.456,4.457,4.456,4.457,3
20090401|2009-02-15 17:00,17,4.317,4.337,4.25,4.293,109
20090401|2009-02-15 17:30,17,4.29,4.292,4.29,4.292,2
20090401|2009-02-15 18:00,17,4.291,4.298,4.291,4.298,12
20090401|2009-02-15 18:30,17,4.305,4.305,4.305,4.305,27
20090401|2009-02-15 19:00,17,4.306,4.309,4.306,4.309,12
20090401|2009-02-15 19:30,17,4.313,4.313,4.305,4.308,7
20090401|2009-02-15 20:30,17,4.307,4.307,4.307,4.307,1
20090401|2009-02-15 21:00,17,4.299,4.299,4.289,4.289,4
20090401|2009-02-15 21:30,17,4.299,4.299,4.295,4.299,34
20090401|2009-02-15 22:00,17,4.299,4.299,4.299,4.299,1
20090401|2009-02-15 22:30,17,4.299,4.304,4.299,4.304,19
20090401|2009-02-15 23:00,17,4.308,4.31,4.308,4.31,17
20090401|2009-02-15 23:30,17,4.31,4.31,4.31,4.31,1
20090401|2009-02-16 00:00,17,4.312,4.313,4.308,4.313,3
20090401|2009-02-16 00:30,17,4.311,4.311,4.293,4.293,4
20090401|2009-02-16 01:00,17,4.29,4.29,4.29,4.29,1
20090401|2009-02-16 01:30,17,4.295,4.295,4.295,4.295,1
20090401|2009-02-16 02:00,17,4.297,4.297,4.297,4.297,1
20090401|2009-02-16 02:30,17,4.295,4.298,4.285,4.29,8
20090401|2009-02-16 03:00,17,4.294,4.302,4.294,4.301,42
20090401|2009-02-16 03:30,17,4.302,4.316,4.302,4.316,50
20090401|2009-02-16 04:00,17,4.316,4.319,4.312,4.319,75
20090401|2009-02-16 04:30,17,4.319,4.322,4.319,4.322,5
20090401|2009-02-16 05:00,17,4.322,4.331,4.319,4.329,45
20090401|2009-02-16 05:30,17,4.332,4.335,4.328,4.335,69
20090401|2009-02-16 06:00,17,4.335,4.339,4.335,4.339,50
20090401|2009-02-16 06:30,17,4.339,4.344,4.339,4.343,31
20090401|2009-02-16 07:00,17,4.343,4.347,4.337,4.337,103
20090401|2009-02-16 07:30,17,4.337,4.347,4.335,4.347,55
20090401|2009-02-16 08:00,17,4.344,4.352,4.332,4.332,141
20090401|2009-02-16 08:30,17,4.325,4.325,4.319,4.319,95
20090401|2009-02-16 09:00,17,4.318,4.318,4.31,4.31,49
20090401|2009-02-16 09:30,17,4.31,4.31,4.304,4.304,84
20090401|2009-02-16 10:00,17,4.304,4.312,4.304,4.312,13
20090401|2009-02-16 10:30,17,4.308,4.313,4.308,4.313,11
20090401|2009-02-16 11:00,17,4.31,4.31,4.31,4.31,1
20090401|2009-02-16 11:30,17,4.312,4.313,4.309,4.309,7
20090401|2009-02-16 12:00,17,4.305,4.307,4.304,4.304,7
20090401|2009-02-16 12:30,17,4.308,4.313,4.308,4.31,7
20090401|2009-02-16 13:30,17,4.312,4.312,4.3,4.3,9
20090401|2009-02-16 14:00,17,4.33,4.331,4.33,4.331,3
20090401|2009-02-16 15:30,17,4.31,4.31,4.31,4.31,5
20090401|2009-02-16 16:00,17,4.311,4.311,4.311,4.311,1
20090401|2009-02-16 17:00,17,4.307,4.307,4.307,4.307,1
20090401|2009-02-16 18:00,17,4.3,4.313,4.3,4.313,5
20090401|2009-02-16 18:30,17,4.304,4.312,4.304,4.312,5
20090401|2009-02-16 19:00,17,4.306,4.306,4.306,4.306,3
20090401|2009-02-16 19:30,17,4.303,4.305,4.303,4.303,3
20090401|2009-02-16 20:00,17,4.309,4.309,4.298,4.298,2
20090401|2009-02-16 20:30,17,4.31,4.31,4.31,4.31,1
20090401|2009-02-16 21:00,17,4.31,4.325,4.31,4.325,4
20090401|2009-02-16 21:30,17,4.32,4.32,4.32,4.32,1
20090401|2009-02-17 00:00,17,4.318,4.318,4.316,4.316,6
20090401|2009-02-17 00:30,17,4.316,4.316,4.316,4.316,2
20090401|2009-02-17 01:00,17,4.316,4.316,4.316,4.316,2
20090401|2009-02-17 01:30,17,4.316,4.316,4.316,4.316,20
20090401|2009-02-17 02:00,17,4.316,4.319,4.316,4.316,4
20090401|2009-02-17 02:30,17,4.316,4.316,4.305,4.306,8
20090401|2009-02-17 05:00,17,4.303,4.303,4.303,4.303,1
20090401|2009-02-17 05:30,17,4.307,4.307,4.3,4.303,4
20090401|2009-02-17 06:00,17,4.31,4.318,4.304,4.304,31
20090401|2009-02-17 06:30,17,4.304,4.31,4.288,4.309,25
20090401|2009-02-17 07:00,17,4.29,4.291,4.281,4.281,134
20090401|2009-02-17 07:30,17,4.285,4.303,4.276,4.279,285
20090401|2009-02-17 08:00,17,4.283,4.301,4.247,4.278,1454
20090401|2009-02-17 08:30,17,4.279,4.28,4.225,4.23,1354
20090401|2009-02-17 09:00,17,4.226,4.238,4.204,4.22,891
20090401|2009-02-17 09:30,17,4.223,4.25,4.212,4.221,546
20090401|2009-02-17 10:00,17,4.219,4.261,4.218,4.257,352
20090401|2009-02-17 10:30,17,4.259,4.264,4.236,4.257,360
20090401|2009-02-17 11:00,17,4.254,4.266,4.241,4.241,228
20090401|2009-02-17 11:30,17,4.245,4.257,4.229,4.234,127
20090401|2009-02-17 12:00,17,4.231,4.24,4.22,4.231,324
20090401|2009-02-17 12:30,17,4.231,4.244,4.221,4.225,242
20090401|2009-02-17 13:00,17,4.227,4.24,4.213,4.217,952
20090401|2009-02-17 13:30,17,4.214,4.225,4.202,4.216,293
20090401|2009-02-17 14:00,17,4.21,4.212,4.196,4.199,56
20090401|2009-02-17 14:30,17,4.194,4.207,4.183,4.183,189
20090401|2009-02-17 15:00,17,4.183,4.183,4.162,4.17,225
20090401|2009-02-17 15:30,17,4.174,4.179,4.174,4.175,16
20090401|2009-02-17 17:00,18,4.189,4.19,4.186,4.189,22
20090401|2009-02-17 17:30,18,4.189,4.189,4.189,4.189,6
20090401|2009-02-17 18:00,18,4.17,4.17,4.17,4.17,1
20090401|2009-02-17 18:30,18,4.165,4.171,4.165,4.171,2
20090401|2009-02-17 19:30,18,4.168,4.168,4.168,4.168,1
20090401|2009-02-17 20:00,18,4.168,4.168,4.168,4.168,2
20090401|2009-02-17 20:30,18,4.162,4.162,4.16,4.16,2
20090401|2009-02-17 21:00,18,4.169,4.17,4.168,4.168,6
20090401|2009-02-17 21:30,18,4.16,4.16,4.16,4.16,1
20090401|2009-02-17 22:30,18,4.169,4.17,4.169,4.17,5
20090401|2009-02-17 23:00,18,4.17,4.17,4.17,4.17,1
20090401|2009-02-17 23:30,18,4.17,4.17,4.17,4.17,2
20090401|2009-02-18 00:00,18,4.165,4.165,4.16,4.16,2
20090401|2009-02-18 00:30,18,4.17,4.17,4.17,4.17,2
20090401|2009-02-18 01:00,18,4.17,4.17,4.17,4.17,2
20090401|2009-02-18 01:30,18,4.176,4.18,4.172,4.18,25
20090401|2009-02-18 02:00,18,4.179,4.188,4.178,4.188,14
20090401|2009-02-18 02:30,18,4.188,4.188,4.178,4.188,15
20090401|2009-02-18 03:00,18,4.178,4.186,4.175,4.185,13
20090401|2009-02-18 03:30,18,4.178,4.186,4.178,4.186,7
20090401|2009-02-18 04:00,18,4.176,4.177,4.174,4.177,4
20090401|2009-02-18 04:30,18,4.172,4.184,4.168,4.17,29
20090401|2009-02-18 05:00,18,4.177,4.184,4.175,4.18,47
20090401|2009-02-18 05:30,18,4.185,4.185,4.171,4.172,81
20090401|2009-02-18 06:00,18,4.176,4.176,4.07,4.09,264
20090401|2009-02-18 06:30,18,4.097,4.125,4.092,4.123,265
20090401|2009-02-18 07:00,18,4.125,4.16,4.123,4.146,351
20090401|2009-02-18 07:30,18,4.158,4.175,4.133,4.14,325
20090401|2009-02-18 08:00,18,4.141,4.2,4.135,4.186,773
20090401|2009-02-18 08:30,18,4.187,4.202,4.157,4.164,564
20090401|2009-02-18 09:00,18,4.163,4.199,4.163,4.176,300
20090401|2009-02-18 09:30,18,4.176,4.192,4.167,4.186,753
20090401|2009-02-18 10:00,18,4.19,4.191,4.154,4.156,189
20090401|2009-02-18 10:30,18,4.152,4.171,4.139,4.167,214
20090401|2009-02-18 11:00,18,4.167,4.167,4.132,4.137,295
20090401|2009-02-18 11:30,18,4.138,4.163,4.129,4.16,294
20090401|2009-02-18 12:00,18,4.16,4.166,4.123,4.15,509
20090401|2009-02-18 12:30,18,4.152,4.157,4.139,4.153,227
20090401|2009-02-18 13:00,18,4.153,4.259,4.146,4.227,2541
20090401|2009-02-18 13:30,18,4.23,4.278,4.226,4.245,506
20090401|2009-02-18 14:00,18,4.253,4.253,4.238,4.246,50
20090401|2009-02-18 14:30,18,4.243,4.274,4.237,4.241,309
20090401|2009-02-18 15:00,18,4.24,4.253,4.238,4.253,11
20090401|2009-02-18 15:30,18,4.25,4.25,4.241,4.243,101
20090401|2009-02-18 16:00,18,4.246,4.246,4.246,4.246,2
20090401|2009-02-18 17:00,19,4.251,4.266,4.245,4.266,9
20090401|2009-02-18 17:30,19,4.272,4.278,4.264,4.278,16
20090401|2009-02-18 18:00,19,4.269,4.3,4.263,4.3,7
20090401|2009-02-18 18:30,19,4.28,4.301,4.28,4.301,11
20090401|2009-02-18 20:00,19,4.26,4.26,4.26,4.26,1
20090401|2009-02-18 20:30,19,4.262,4.262,4.261,4.261,2
20090401|2009-02-18 21:30,19,4.26,4.26,4.26,4.26,1
20090401|2009-02-18 22:30,19,4.26,4.26,4.26,4.26,1
20090401|2009-02-18 23:00,19,4.26,4.26,4.26,4.26,2
20090401|2009-02-18 23:30,19,4.254,4.261,4.254,4.261,2
20090401|2009-02-19 01:00,19,4.266,4.266,4.257,4.257,2
20090401|2009-02-19 01:30,19,4.26,4.26,4.26,4.26,3
20090401|2009-02-19 02:00,19,4.266,4.266,4.266,4.266,1
20090401|2009-02-19 02:30,19,4.271,4.271,4.271,4.271,2
20090401|2009-02-19 03:00,19,4.27,4.272,4.27,4.272,23
20090401|2009-02-19 04:00,19,4.272,4.272,4.264,4.269,3
20090401|2009-02-19 04:30,19,4.272,4.274,4.269,4.269,10
20090401|2009-02-19 05:30,19,4.274,4.29,4.274,4.281,66
20090401|2009-02-19 06:00,19,4.281,4.281,4.265,4.281,15
20090401|2009-02-19 06:30,19,4.281,4.281,4.281,4.281,1
20090401|2009-02-19 07:00,19,4.275,4.277,4.248,4.248,22
20090401|2009-02-19 07:30,19,4.243,4.244,4.23,4.24,237
20090401|2009-02-19 08:00,19,4.238,4.242,4.18,4.197,809
20090401|2009-02-19 08:30,19,4.197,4.225,4.186,4.219,514
20090401|2009-02-19 09:00,19,4.218,4.22,4.101,4.101,438
20090401|2009-02-19 09:30,19,4.117,4.125,4.016,4.044,1771
20090401|2009-02-19 10:00,19,4.045,4.093,4.043,4.089,988
20090401|2009-02-19 10:30,19,4.089,4.117,4.068,4.076,600
20090401|2009-02-19 11:00,19,4.08,4.113,4.08,4.095,276
20090401|2009-02-19 11:30,19,4.095,4.096,4.064,4.09,323
20090401|2009-02-19 12:00,19,4.09,4.111,4.08,4.082,449
20090401|2009-02-19 12:30,19,4.085,4.117,4.081,4.115,266
20090401|2009-02-19 13:00,19,4.114,4.133,4.086,4.113,1210
20090401|2009-02-19 13:30,19,4.113,4.113,4.091,4.106,337
20090401|2009-02-19 14:00,19,4.101,4.101,4.09,4.096,74
20090401|2009-02-19 14:30,19,4.099,4.115,4.099,4.105,73
20090401|2009-02-19 15:00,19,4.105,4.113,4.104,4.11,19
20090401|2009-02-19 15:30,19,4.115,4.115,4.1,4.1,14
20090401|2009-02-19 16:00,19,4.1,4.1,4.1,4.1,1
20090401|2009-02-19 17:00,20,4.097,4.098,4.091,4.098,6
20090401|2009-02-19 17:30,20,4.095,4.095,4.095,4.095,1
20090401|2009-02-19 19:00,20,4.095,4.103,4.095,4.103,2
20090401|2009-02-19 19:30,20,4.101,4.103,4.101,4.103,17
20090401|2009-02-19 20:00,20,4.108,4.111,4.088,4.088,7
20090401|2009-02-19 20:30,20,4.081,4.084,4.081,4.084,6
20090401|2009-02-19 21:00,20,4.07,4.07,4.05,4.054,13
20090401|2009-02-19 21:30,20,4.056,4.056,4.056,4.056,1
20090401|2009-02-19 22:00,20,4.054,4.063,4.053,4.063,6
20090401|2009-02-19 22:30,20,4.055,4.055,4.053,4.053,2
20090401|2009-02-20 00:00,20,4.055,4.055,4.055,4.055,2
20090401|2009-02-20 00:30,20,4.058,4.058,4.058,4.058,1
20090401|2009-02-20 01:00,20,4.06,4.06,4.058,4.058,2
20090401|2009-02-20 01:30,20,4.06,4.06,4.06,4.06,1
20090401|2009-02-20 02:00,20,4.061,4.062,4.061,4.062,4
20090401|2009-02-20 02:30,20,4.066,4.067,4.066,4.067,2
20090401|2009-02-20 03:00,20,4.067,4.07,4.063,4.068,10
20090401|2009-02-20 03:30,20,4.061,4.061,4.061,4.061,5
20090401|2009-02-20 04:00,20,4.064,4.078,4.064,4.072,15
20090401|2009-02-20 04:30,20,4.073,4.081,4.072,4.079,23
20090401|2009-02-20 05:00,20,4.076,4.076,4.073,4.073,19
20090401|2009-02-20 05:30,20,4.073,4.073,4.072,4.072,8
20090401|2009-02-20 06:00,20,4.062,4.065,4.059,4.059,18
20090401|2009-02-20 06:30,20,4.059,4.075,3.957,3.994,216
20090401|2009-02-20 07:00,20,3.995,4.01,3.975,4.005,66
20090401|2009-02-20 07:30,20,4.005,4.026,4,4.007,384
20090401|2009-02-20 08:00,20,4.008,4.064,3.994,4.05,1589
20090401|2009-02-20 08:30,20,4.05,4.06,4.024,4.049,1098
20090401|2009-02-20 09:00,20,4.05,4.056,4.025,4.038,817
20090401|2009-02-20 09:30,20,4.038,4.046,3.992,4.01,908
20090401|2009-02-20 10:00,20,4.009,4.029,4.003,4.029,696
20090401|2009-02-20 10:30,20,4.031,4.046,4.022,4.024,220
20090401|2009-02-20 11:00,20,4.024,4.033,4.02,4.023,240
20090401|2009-02-20 11:30,20,4.02,4.041,4.018,4.022,587
20090401|2009-02-20 12:00,20,4.022,4.024,3.994,4.004,775
20090401|2009-02-20 12:30,20,4.008,4.02,4,4.015,559
20090401|2009-02-20 13:00,20,4.017,4.042,4.005,4.04,1096
20090401|2009-02-20 13:30,20,4.04,4.045,4.037,4.038,382
20090401|2009-02-20 14:00,20,4.036,4.048,4.036,4.048,70
20090401|2009-02-20 14:30,20,4.045,4.05,4.037,4.042,183
20090401|2009-02-20 15:00,20,4.043,4.05,4.04,4.045,50
20090401|2009-02-20 15:30,20,4.042,4.045,4.037,4.045,22
20090401|2009-02-22 17:00,23,4.071,4.107,4.071,4.09,17
20090401|2009-02-22 17:30,23,4.09,4.091,4.08,4.088,7
20090401|2009-02-22 18:00,23,4.081,4.081,4.079,4.079,3
20090401|2009-02-22 18:30,23,4.08,4.08,4.08,4.08,1
20090401|2009-02-22 19:30,23,4.078,4.088,4.072,4.088,8
20090401|2009-02-22 20:00,23,4.092,4.092,4.092,4.092,2
20090401|2009-02-22 20:30,23,4.093,4.096,4.086,4.096,9
20090401|2009-02-22 21:00,23,4.096,4.098,4.088,4.088,5
20090401|2009-02-22 21:30,23,4.08,4.08,4.046,4.046,26
20090401|2009-02-22 22:00,23,4.04,4.044,4.04,4.044,6
20090401|2009-02-22 23:00,23,4.05,4.05,4.05,4.05,1
20090401|2009-02-22 23:30,23,4.055,4.055,4.055,4.055,1
20090401|2009-02-23 01:00,23,4.055,4.057,4.055,4.057,3
20090401|2009-02-23 01:30,23,4.057,4.058,4.057,4.058,3
20090401|2009-02-23 02:00,23,4.056,4.056,4.044,4.045,18
20090401|2009-02-23 02:30,23,4.044,4.05,4.042,4.05,11
20090401|2009-02-23 03:00,23,4.05,4.05,4.05,4.05,2
20090401|2009-02-23 03:30,23,4.053,4.056,4.053,4.056,2
20090401|2009-02-23 04:00,23,4.061,4.067,4.061,4.067,6
20090401|2009-02-23 04:30,23,4.056,4.056,4.053,4.053,2
20090401|2009-02-23 05:00,23,4.065,4.065,4.065,4.065,1
20090401|2009-02-23 05:30,23,4.066,4.075,4.065,4.07,10
20090401|2009-02-23 06:00,23,4.071,4.09,4.071,4.084,13
20090401|2009-02-23 06:30,23,4.093,4.093,4.073,4.079,24
20090401|2009-02-23 07:00,23,4.082,4.082,4.055,4.06,91
20090401|2009-02-23 07:30,23,4.061,4.142,4.057,4.127,485
20090401|2009-02-23 08:00,23,4.13,4.187,4.114,4.163,2185
20090401|2009-02-23 08:30,23,4.168,4.17,4.088,4.102,1059
20090401|2009-02-23 09:00,23,4.1,4.119,4.056,4.08,1010
20090401|2009-02-23 09:30,23,4.081,4.081,4.04,4.074,1038
20090401|2009-02-23 10:00,23,4.074,4.128,4.066,4.112,919
20090401|2009-02-23 10:30,23,4.11,4.138,4.095,4.129,615
20090401|2009-02-23 11:00,23,4.126,4.15,4.064,4.066,983
20090401|2009-02-23 11:30,23,4.065,4.077,4.045,4.052,739
20090401|2009-02-23 12:00,23,4.065,4.104,4.043,4.07,566
20090401|2009-02-23 12:30,23,4.071,4.075,4.032,4.044,543
20090401|2009-02-23 13:00,23,4.047,4.103,4.044,4.103,1363
20090401|2009-02-23 13:30,23,4.103,4.114,4.088,4.094,320
20090401|2009-02-23 14:00,23,4.095,4.112,4.093,4.098,92
20090401|2009-02-23 14:30,23,4.098,4.1,4.083,4.083,94
20090401|2009-02-23 15:00,23,4.087,4.108,4.087,4.088,88
20090401|2009-02-23 15:30,23,4.09,4.09,4.085,4.086,12
20090401|2009-02-23 16:00,23,4.086,4.086,4.078,4.078,25
20090401|2009-02-23 17:00,24,4.091,4.091,4.091,4.091,1
20090401|2009-02-23 17:30,24,4.091,4.103,4,4.006,139
20090401|2009-02-23 18:00,24,4.005,4.02,4,4,66
20090401|2009-02-23 18:30,24,4.001,4.043,3.98,4,158
20090401|2009-02-23 19:00,24,4,4.013,3.995,3.995,165
20090401|2009-02-23 19:30,24,4,4.015,3.993,4,147
20090401|2009-02-23 20:00,24,4.001,4.02,4,4.006,105
20090401|2009-02-23 20:30,24,4.006,4.01,4,4.004,62
20090401|2009-02-23 21:00,24,4.015,4.032,4.015,4.032,8
20090401|2009-02-23 21:30,24,4.021,4.021,4.003,4.017,4
20090401|2009-02-23 22:30,24,4.038,4.038,4.021,4.023,4
20090401|2009-02-23 23:00,24,4.027,4.027,4.027,4.027,1
20090401|2009-02-23 23:30,24,4.028,4.028,4.028,4.028,1
20090401|2009-02-24 01:00,24,4.028,4.028,4.028,4.028,1
20090401|2009-02-24 01:30,24,4.031,4.033,4.031,4.033,3
20090401|2009-02-24 02:30,24,4.022,4.022,4.022,4.022,1
20090401|2009-02-24 03:00,24,4.023,4.024,4.011,4.024,11
20090401|2009-02-24 03:30,24,4.015,4.02,4.015,4.02,2
20090401|2009-02-24 04:00,24,4.028,4.028,4.013,4.013,19
20090401|2009-02-24 04:30,24,4.02,4.028,4.02,4.024,6
20090401|2009-02-24 05:00,24,4.025,4.028,4.025,4.028,16
20090401|2009-02-24 05:30,24,4.033,4.034,4.028,4.028,9
20090401|2009-02-24 06:00,24,4.023,4.036,4.019,4.036,37
20090401|2009-02-24 06:30,24,4.04,4.079,4.04,4.077,110
20090401|2009-02-24 07:00,24,4.075,4.075,4.047,4.057,167
20090401|2009-02-24 07:30,24,4.053,4.091,4.049,4.082,747
20090401|2009-02-24 08:00,24,4.082,4.162,4.082,4.123,3621
20090401|2009-02-24 08:30,24,4.123,4.13,4.095,4.111,1247
20090401|2009-02-24 09:00,24,4.111,4.111,4.072,4.093,1835
20090401|2009-02-24 09:30,24,4.094,4.106,4.052,4.066,1794
20090401|2009-02-24 10:00,24,4.067,4.095,4.053,4.089,1221
20090401|2009-02-24 10:30,24,4.088,4.096,4.071,4.075,993
20090401|2009-02-24 11:00,24,4.075,4.09,4.071,4.084,561
20090401|2009-02-24 11:30,24,4.088,4.117,4.082,4.107,725
20090401|2009-02-24 12:00,24,4.108,4.155,4.092,4.155,1614
20090401|2009-02-24 12:30,24,4.155,4.213,4.154,4.185,5131
20090401|2009-02-24 13:00,24,4.188,4.203,4.166,4.197,4451
20090401|2009-02-24 13:30,24,4.199,4.201,4.182,4.193,870
20090401|2009-02-24 14:00,24,4.192,4.2,4.188,4.198,176
20090401|2009-02-24 14:30,24,4.2,4.202,4.189,4.195,201
20090401|2009-02-24 15:00,24,4.197,4.202,4.19,4.199,91
20090401|2009-02-24 15:30,24,4.199,4.222,4.197,4.205,75
20090401|2009-02-24 16:00,24,4.221,4.221,4.208,4.21,12
20090401|2009-02-24 17:00,25,4.198,4.224,4.198,4.205,54
20090401|2009-02-24 17:30,25,4.205,4.205,4.2,4.2,3
20090401|2009-02-24 18:00,25,4.201,4.205,4.201,4.205,3
20090401|2009-02-24 18:30,25,4.2,4.206,4.2,4.204,8
20090401|2009-02-24 19:00,25,4.204,4.204,4.204,4.204,3
20090401|2009-02-24 19:30,25,4.204,4.206,4.191,4.193,13
20090401|2009-02-24 20:00,25,4.189,4.194,4.189,4.194,3
20090401|2009-02-24 20:30,25,4.194,4.194,4.194,4.194,2
20090401|2009-02-24 21:00,25,4.194,4.195,4.194,4.194,40
20090401|2009-02-24 21:30,25,4.194,4.194,4.194,4.194,13
20090401|2009-02-24 22:30,25,4.192,4.194,4.186,4.186,67
20090401|2009-02-24 23:00,25,4.186,4.189,4.186,4.186,18
20090401|2009-02-24 23:30,25,4.188,4.188,4.185,4.185,2
20090401|2009-02-25 00:00,25,4.185,4.186,4.185,4.186,7
20090401|2009-02-25 00:30,25,4.189,4.189,4.188,4.188,2
20090401|2009-02-25 01:00,25,4.185,4.189,4.185,4.186,10
20090401|2009-02-25 01:30,25,4.186,4.192,4.185,4.188,93
20090401|2009-02-25 02:00,25,4.186,4.193,4.186,4.193,6
20090401|2009-02-25 03:00,25,4.191,4.193,4.191,4.193,7
20090401|2009-02-25 03:30,25,4.193,4.193,4.186,4.193,5
20090401|2009-02-25 04:00,25,4.193,4.193,4.193,4.193,2
20090401|2009-02-25 04:30,25,4.193,4.194,4.19,4.193,20
20090401|2009-02-25 05:00,25,4.193,4.201,4.191,4.197,61
20090401|2009-02-25 05:30,25,4.191,4.193,4.191,4.191,12
20090401|2009-02-25 06:00,25,4.195,4.202,4.191,4.202,78
20090401|2009-02-25 06:30,25,4.201,4.201,4.187,4.19,209
20090401|2009-02-25 07:00,25,4.19,4.197,4.179,4.194,278
20090401|2009-02-25 07:30,25,4.195,4.196,4.157,4.161,1162
20090401|2009-02-25 08:00,25,4.164,4.191,4.158,4.179,3255
20090401|2009-02-25 08:30,25,4.18,4.181,4.139,4.142,2622
20090401|2009-02-25 09:00,25,4.146,4.148,4.117,4.135,2344
20090401|2009-02-25 09:30,25,4.14,4.155,4.064,4.065,7220
20090401|2009-02-25 10:00,25,4.065,4.105,4.06,4.1,4471
20090401|2009-02-25 10:30,25,4.102,4.12,4.086,4.102,2978
20090401|2009-02-25 11:00,25,4.104,4.115,4.065,4.065,2708
20090401|2009-02-25 11:30,25,4.065,4.075,4.041,4.053,2156
20090401|2009-02-25 12:00,25,4.053,4.07,4.02,4.022,3348
20090401|2009-02-25 12:30,25,4.022,4.048,3.992,4.025,5625
20090401|2009-02-25 13:00,25,4.028,4.07,3.997,4.036,8134
20090401|2009-02-25 13:30,25,4.036,4.057,4.034,4.044,1098
20090401|2009-02-25 14:00,25,4.045,4.057,4.044,4.056,226
20090401|2009-02-25 14:30,25,4.055,4.06,4.041,4.043,347
20090401|2009-02-25 15:00,25,4.047,4.057,4.043,4.043,77
20090401|2009-02-25 15:30,25,4.042,4.062,4.04,4.059,82
20090401|2009-02-25 16:00,25,4.055,4.069,4.055,4.069,5
20090401|2009-02-25 17:00,26,4.032,4.066,4.032,4.055,32
20090401|2009-02-25 17:30,26,4.063,4.063,4.063,4.063,1
20090401|2009-02-25 18:00,26,4.068,4.07,4.064,4.07,17
20090401|2009-02-25 18:30,26,4.069,4.07,4.069,4.07,4
20090401|2009-02-25 19:00,26,4.069,4.069,4.055,4.056,5
20090401|2009-02-25 19:30,26,4.069,4.07,4.069,4.07,4
20090401|2009-02-25 20:00,26,4.075,4.079,4.074,4.079,14
20090401|2009-02-25 21:00,26,4.075,4.076,4.073,4.073,4
20090401|2009-02-25 21:30,26,4.07,4.07,4.066,4.07,8
20090401|2009-02-25 22:00,26,4.07,4.07,4.07,4.07,5
20090401|2009-02-25 22:30,26,4.07,4.07,4.07,4.07,3
20090401|2009-02-25 23:30,26,4.07,4.073,4.07,4.07,7
20090401|2009-02-26 00:00,26,4.07,4.07,4.07,4.07,1
20090401|2009-02-26 00:30,26,4.07,4.071,4.07,4.07,5
20090401|2009-02-26 01:30,26,4.055,4.07,4.055,4.068,3
20090401|2009-02-26 02:00,26,4.062,4.068,4.062,4.068,3
20090401|2009-02-26 02:30,26,4.068,4.069,4.063,4.063,9
20090401|2009-02-26 03:00,26,4.069,4.069,4.069,4.069,6
20090401|2009-02-26 03:30,26,4.069,4.074,4.069,4.074,10
20090401|2009-02-26 04:30,26,4.076,4.078,4.07,4.078,8
20090401|2009-02-26 05:00,26,4.078,4.078,4.06,4.06,38
20090401|2009-02-26 05:30,26,4.061,4.064,4.053,4.053,22
20090401|2009-02-26 06:00,26,4.053,4.058,4.039,4.039,82
20090401|2009-02-26 06:30,26,4.035,4.043,4.029,4.041,171
20090401|2009-02-26 07:00,26,4.041,4.041,4.035,4.037,179
20090401|2009-02-26 07:30,26,4.036,4.07,4.03,4.06,1451
20090401|2009-02-26 08:00,26,4.06,4.09,4.027,4.056,4141
20090401|2009-02-26 08:30,26,4.058,4.111,4.044,4.094,4263
20090401|2009-02-26 09:00,26,4.094,4.104,4.057,4.06,3196
20090401|2009-02-26 09:30,26,4.054,4.088,4.018,4.074,5885
20090401|2009-02-26 10:00,26,4.074,4.081,4.047,4.047,2742
20090401|2009-02-26 10:30,26,4.047,4.085,4.033,4.078,2878
20090401|2009-02-26 11:00,26,4.078,4.128,4.073,4.1,4644
20090401|2009-02-26 11:30,26,4.1,4.117,4.07,4.098,1996
20090401|2009-02-26 12:00,26,4.099,4.114,4.079,4.088,1721
20090401|2009-02-26 12:30,26,4.088,4.106,4.075,4.09,1779
20090401|2009-02-26 13:00,26,4.089,4.104,4.052,4.084,3996
20090401|2009-02-26 13:30,26,4.084,4.091,4.078,4.08,666
20090401|2009-02-26 14:00,26,4.081,4.085,4.073,4.077,448
20090401|2009-02-26 14:30,26,4.077,4.1,4.077,4.098,309
20090401|2009-02-26 15:00,26,4.091,4.098,4.088,4.098,92
20090401|2009-02-26 15:30,26,4.098,4.1,4.094,4.094,46
20090401|2009-02-26 16:00,26,4.1,4.1,4.095,4.095,16
20090401|2009-02-26 17:00,27,4.067,4.104,4.067,4.103,16
20090401|2009-02-26 17:30,27,4.07,4.1,4.069,4.069,6
20090401|2009-02-26 18:00,27,4.076,4.076,4.076,4.076,1
20090401|2009-02-26 18:30,27,4.075,4.075,4.075,4.075,1
20090401|2009-02-26 19:00,27,4.076,4.076,4.076,4.076,1
20090401|2009-02-26 19:30,27,4.077,4.127,4.077,4.111,27
20090401|2009-02-26 20:00,27,4.114,4.114,4.089,4.106,10
20090401|2009-02-26 20:30,27,4.107,4.113,4.107,4.113,2
20090401|2009-02-26 21:00,27,4.095,4.095,4.095,4.095,1
20090401|2009-02-26 21:30,27,4.088,4.088,4.088,4.088,2
20090401|2009-02-26 22:30,27,4.085,4.087,4.082,4.087,12
20090401|2009-02-26 23:00,27,4.082,4.095,4.076,4.095,16
20090401|2009-02-26 23:30,27,4.076,4.076,4.076,4.076,1
20090401|2009-02-27 01:00,27,4.08,4.08,4.071,4.075,8
20090401|2009-02-27 01:30,27,4.071,4.074,4.07,4.074,7
20090401|2009-02-27 02:00,27,4.07,4.073,4.07,4.072,19
20090401|2009-02-27 02:30,27,4.07,4.071,4.07,4.071,2
20090401|2009-02-27 03:00,27,4.07,4.07,4.07,4.07,33
20090401|2009-02-27 03:30,27,4.07,4.07,4.051,4.07,84
20090401|2009-02-27 04:00,27,4.075,4.094,4.065,4.065,50
20090401|2009-02-27 04:30,27,4.066,4.066,4.063,4.065,30
20090401|2009-02-27 05:00,27,4.06,4.07,4.048,4.05,30
20090401|2009-02-27 05:30,27,4.047,4.05,4.039,4.04,123
20090401|2009-02-27 06:00,27,4.04,4.04,4.015,4.038,218
20090401|2009-02-27 06:30,27,4.031,4.033,4.017,4.029,236
20090401|2009-02-27 07:00,27,4.024,4.025,3.98,4.002,1063
20090401|2009-02-27 07:30,27,3.999,4.015,3.992,3.996,1013
20090401|2009-02-27 08:00,27,3.993,4.003,3.93,3.948,4990
20090401|2009-02-27 08:30,27,3.946,3.95,3.916,3.94,4131
20090401|2009-02-27 09:00,27,3.94,3.987,3.939,3.978,3438
20090401|2009-02-27 09:30,27,3.978,3.996,3.961,3.972,2251
20090401|2009-02-27 10:00,27,3.974,3.997,3.964,3.99,1795
20090401|2009-02-27 10:30,27,3.991,4.119,3.977,4.101,9700
20090401|2009-02-27 11:00,27,4.103,4.201,4.098,4.183,10794
20090401|2009-02-27 11:30,27,4.184,4.279,4.184,4.221,10565
20090401|2009-02-27 12:00,27,4.221,4.296,4.221,4.259,6276
20090401|2009-02-27 12:30,27,4.26,4.284,4.19,4.237,4666
20090401|2009-02-27 13:00,27,4.238,4.244,4.174,4.203,5755
20090401|2009-02-27 13:30,27,4.202,4.212,4.189,4.198,1438
20090401|2009-02-27 14:00,27,4.199,4.211,4.195,4.209,200
20090401|2009-02-27 14:30,27,4.204,4.21,4.2,4.204,85
20090401|2009-02-27 15:00,27,4.205,4.205,4.195,4.195,45
20090401|2009-02-27 15:30,27,4.194,4.195,4.187,4.195,37
20090401|2009-02-27 16:00,27,4.195,4.203,4.19,4.19,10
20090401|2009-03-01 17:00,2,4.274,4.277,4.21,4.234,345
20090401|2009-03-01 17:30,2,4.234,4.26,4.223,4.234,97
20090401|2009-03-01 18:00,2,4.234,4.24,4.231,4.24,12
20090401|2009-03-01 18:30,2,4.25,4.259,4.25,4.251,14
20090401|2009-03-01 19:00,2,4.252,4.252,4.25,4.25,9
20090401|2009-03-01 19:30,2,4.25,4.254,4.25,4.254,3
20090401|2009-03-01 20:00,2,4.254,4.26,4.252,4.26,46
20090401|2009-03-01 20:30,2,4.255,4.269,4.255,4.265,16
20090401|2009-03-01 21:00,2,4.262,4.262,4.262,4.262,1
20090401|2009-03-01 21:30,2,4.261,4.263,4.261,4.263,4
20090401|2009-03-01 22:00,2,4.265,4.266,4.257,4.257,16
20090401|2009-03-01 22:30,2,4.257,4.258,4.249,4.258,38
20090401|2009-03-01 23:00,2,4.26,4.26,4.255,4.255,5
20090401|2009-03-01 23:30,2,4.256,4.256,4.256,4.256,1
20090401|2009-03-02 00:00,2,4.255,4.259,4.255,4.255,12
20090401|2009-03-02 00:30,2,4.255,4.255,4.251,4.252,10
20090401|2009-03-02 01:00,2,4.251,4.252,4.251,4.251,15
20090401|2009-03-02 01:30,2,4.251,4.252,4.249,4.249,18
20090401|2009-03-02 02:00,2,4.249,4.249,4.247,4.247,27
20090401|2009-03-02 02:30,2,4.248,4.248,4.227,4.228,86
20090401|2009-03-02 03:00,2,4.234,4.234,4.227,4.227,39
20090401|2009-03-02 03:30,2,4.225,4.232,4.223,4.23,53
20090401|2009-03-02 04:00,2,4.225,4.229,4.223,4.229,15
20090401|2009-03-02 04:30,2,4.225,4.229,4.225,4.225,29
20090401|2009-03-02 05:00,2,4.219,4.227,4.215,4.216,73
20090401|2009-03-02 05:30,2,4.217,4.223,4.215,4.22,69
20090401|2009-03-02 06:00,2,4.219,4.223,4.201,4.201,166
20090401|2009-03-02 06:30,2,4.202,4.232,4.194,4.232,285
20090401|2009-03-02 07:00,2,4.228,4.247,4.227,4.234,906
20090401|2009-03-02 07:30,2,4.233,4.24,4.203,4.219,1289
20090401|2009-03-02 08:00,2,4.218,4.332,4.16,4.292,12374
20090401|2009-03-02 08:30,2,4.291,4.343,4.291,4.32,5619
20090401|2009-03-02 09:00,2,4.321,4.334,4.293,4.299,5277
20090401|2009-03-02 09:30,2,4.298,4.313,4.231,4.235,4595
20090401|2009-03-02 10:00,2,4.236,4.238,4.19,4.216,7490
20090401|2009-03-02 10:30,2,4.212,4.217,4.129,4.154,6177
20090401|2009-03-02 11:00,2,4.153,4.153,4.111,4.13,4658
20090401|2009-03-02 11:30,2,4.129,4.135,4.058,4.073,6513
20090401|2009-03-02 12:00,2,4.072,4.086,4.061,4.08,3055
20090401|2009-03-02 12:30,2,4.08,4.16,4.073,4.144,3558
20090401|2009-03-02 13:00,2,4.146,4.162,4.118,4.157,4150
20090401|2009-03-02 13:30,2,4.155,4.165,4.15,4.156,751
20090401|2009-03-02 14:00,2,4.153,4.157,4.138,4.149,338
20090401|2009-03-02 14:30,2,4.149,4.16,4.143,4.143,290
20090401|2009-03-02 15:00,2,4.147,4.185,4.146,4.18,565
20090401|2009-03-02 15:30,2,4.181,4.183,4.176,4.181,138
20090401|2009-03-02 16:00,2,4.181,4.181,4.175,4.176,14
20090401|2009-03-02 17:00,3,4.177,4.179,4.166,4.179,24
20090401|2009-03-02 17:30,3,4.171,4.171,4.171,4.171,1
20090401|2009-03-02 18:00,3,4.18,4.182,4.179,4.18,15
20090401|2009-03-02 18:30,3,4.176,4.176,4.175,4.175,11
20090401|2009-03-02 19:00,3,4.175,4.175,4.175,4.175,1
20090401|2009-03-02 19:30,3,4.177,4.19,4.177,4.185,104
20090401|2009-03-02 20:00,3,4.191,4.205,4.191,4.197,116
20090401|2009-03-02 20:30,3,4.198,4.205,4.198,4.2,19
20090401|2009-03-02 21:00,3,4.207,4.22,4.207,4.216,41
20090401|2009-03-02 21:30,3,4.219,4.22,4.215,4.219,29
20090401|2009-03-02 22:00,3,4.219,4.234,4.217,4.219,177
20090401|2009-03-02 22:30,3,4.213,4.213,4.197,4.205,23
20090401|2009-03-02 23:00,3,4.204,4.204,4.203,4.203,4
20090401|2009-03-02 23:30,3,4.204,4.207,4.204,4.207,13
20090401|2009-03-03 00:00,3,4.201,4.201,4.2,4.201,39
20090401|2009-03-03 00:30,3,4.201,4.201,4.201,4.201,2
20090401|2009-03-03 01:00,3,4.204,4.205,4.204,4.205,4
20090401|2009-03-03 01:30,3,4.205,4.205,4.198,4.198,21
20090401|2009-03-03 02:00,3,4.201,4.205,4.201,4.205,9
20090401|2009-03-03 02:30,3,4.208,4.211,4.206,4.211,21
20090401|2009-03-03 03:00,3,4.213,4.213,4.21,4.213,33
20090401|2009-03-03 03:30,3,4.214,4.215,4.21,4.213,16
20090401|2009-03-03 04:00,3,4.214,4.216,4.211,4.211,33
20090401|2009-03-03 04:30,3,4.212,4.228,4.207,4.22,39
20090401|2009-03-03 05:00,3,4.215,4.224,4.215,4.224,74
20090401|2009-03-03 05:30,3,4.22,4.222,4.216,4.217,52
20090401|2009-03-03 06:00,3,4.216,4.25,4.216,4.25,299
20090401|2009-03-03 06:30,3,4.246,4.275,4.246,4.257,330
20090401|2009-03-03 07:00,3,4.263,4.297,4.262,4.283,940
20090401|2009-03-03 07:30,3,4.283,4.284,4.243,4.261,1246
20090401|2009-03-03 08:00,3,4.261,4.327,4.248,4.274,8164
20090401|2009-03-03 08:30,3,4.275,4.295,4.243,4.29,6767
20090401|2009-03-03 09:00,3,4.286,4.298,4.256,4.283,3823
20090401|2009-03-03 09:30,3,4.284,4.324,4.262,4.322,5665
20090401|2009-03-03 10:00,3,4.323,4.326,4.227,4.252,7406
20090401|2009-03-03 10:30,3,4.251,4.266,4.185,4.198,4677
20090401|2009-03-03 11:00,3,4.198,4.25,4.198,4.246,2534
20090401|2009-03-03 11:30,3,4.246,4.25,4.212,4.222,2095
20090401|2009-03-03 12:00,3,4.221,4.246,4.201,4.227,1976
20090401|2009-03-03 12:30,3,4.225,4.243,4.213,4.242,1975
20090401|2009-03-03 13:00,3,4.242,4.289,4.238,4.28,6626
20090401|2009-03-03 13:30,3,4.277,4.298,4.271,4.298,848
20090401|2009-03-03 14:00,3,4.297,4.297,4.287,4.295,282
20090401|2009-03-03 14:30,3,4.291,4.3,4.285,4.298,256
20090401|2009-03-03 15:00,3,4.298,4.3,4.292,4.3,42
20090401|2009-03-03 15:30,3,4.296,4.299,4.291,4.296,43
20090401|2009-03-03 16:00,3,4.297,4.3,4.293,4.295,14
20090401|2009-03-03 17:00,4,4.299,4.299,4.277,4.277,61
20090401|2009-03-03 17:30,4,4.288,4.288,4.279,4.28,3
20090401|2009-03-03 18:00,4,4.282,4.282,4.276,4.282,30
20090401|2009-03-03 18:30,4,4.282,4.282,4.277,4.277,26
20090401|2009-03-03 19:00,4,4.285,4.288,4.283,4.287,10
20090401|2009-03-03 19:30,4,4.283,4.283,4.283,4.283,1
20090401|2009-03-03 20:00,4,4.28,4.28,4.277,4.277,2
20090401|2009-03-03 20:30,4,4.281,4.287,4.281,4.287,7
20090401|2009-03-03 21:00,4,4.291,4.292,4.278,4.28,12
20090401|2009-03-03 21:30,4,4.285,4.293,4.284,4.287,14
20090401|2009-03-03 22:00,4,4.294,4.294,4.288,4.292,4
20090401|2009-03-03 22:30,4,4.285,4.286,4.285,4.285,9
20090401|2009-03-03 23:00,4,4.285,4.285,4.285,4.285,11
20090401|2009-03-03 23:30,4,4.286,4.286,4.286,4.286,1
20090401|2009-03-04 00:00,4,4.285,4.285,4.282,4.285,33
20090401|2009-03-04 00:30,4,4.284,4.284,4.284,4.284,1
20090401|2009-03-04 01:00,4,4.285,4.286,4.285,4.286,3
20090401|2009-03-04 01:30,4,4.283,4.283,4.275,4.277,16
20090401|2009-03-04 02:00,4,4.277,4.277,4.275,4.275,17
20090401|2009-03-04 02:30,4,4.275,4.276,4.275,4.275,7
20090401|2009-03-04 03:00,4,4.275,4.275,4.275,4.275,10
20090401|2009-03-04 03:30,4,4.272,4.272,4.258,4.263,142
20090401|2009-03-04 04:00,4,4.261,4.271,4.261,4.262,21
20090401|2009-03-04 04:30,4,4.261,4.271,4.261,4.269,33
20090401|2009-03-04 05:00,4,4.272,4.273,4.268,4.27,28
20090401|2009-03-04 05:30,4,4.274,4.278,4.273,4.278,47
20090401|2009-03-04 06:00,4,4.278,4.278,4.274,4.275,18
20090401|2009-03-04 06:30,4,4.275,4.285,4.241,4.257,565
20090401|2009-03-04 07:00,4,4.259,4.264,4.235,4.238,1013
20090401|2009-03-04 07:30,4,4.238,4.262,4.215,4.246,1777
20090401|2009-03-04 08:00,4,4.246,4.253,4.2,4.206,4834
20090401|2009-03-04 08:30,4,4.204,4.206,4.141,4.148,7693
20090401|2009-03-04 09:00,4,4.148,4.199,4.142,4.182,4774
20090401|2009-03-04 09:30,4,4.182,4.191,4.152,4.182,4681
20090401|2009-03-04 10:00,4,4.182,4.282,4.177,4.246,9633
20090401|2009-03-04 10:30,4,4.245,4.3,4.228,4.285,6483
20090401|2009-03-04 11:00,4,4.285,4.29,4.235,4.259,4196
20090401|2009-03-04 11:30,4,4.261,4.285,4.235,4.244,2629
20090401|2009-03-04 12:00,4,4.244,4.276,4.24,4.262,2177
20090401|2009-03-04 12:30,4,4.262,4.282,4.246,4.272,4516
20090401|2009-03-04 13:00,4,4.274,4.349,4.274,4.336,7818
20090401|2009-03-04 13:30,4,4.336,4.337,4.305,4.312,1302
20090401|2009-03-04 14:00,4,4.312,4.34,4.312,4.332,308
20090401|2009-03-04 14:30,4,4.338,4.34,4.321,4.321,265
20090401|2009-03-04 15:00,4,4.321,4.339,4.32,4.339,57
20090401|2009-03-04 15:30,4,4.339,4.345,4.332,4.336,78
20090401|2009-03-04 16:00,4,4.327,4.349,4.327,4.335,29
20090401|2009-03-04 17:00,5,4.339,4.345,4.339,4.345,9
20090401|2009-03-04 17:30,5,4.345,4.346,4.343,4.346,3
20090401|2009-03-04 18:00,5,4.346,4.348,4.344,4.344,18
20090401|2009-03-04 18:30,5,4.343,4.38,4.343,4.36,68
20090401|2009-03-04 19:00,5,4.357,4.357,4.357,4.357,1
20090401|2009-03-04 19:30,5,4.35,4.35,4.348,4.35,12
20090401|2009-03-04 20:00,5,4.35,4.35,4.35,4.35,5
20090401|2009-03-04 20:30,5,4.345,4.35,4.345,4.35,19
20090401|2009-03-04 21:00,5,4.351,4.351,4.351,4.351,1
20090401|2009-03-04 21:30,5,4.35,4.35,4.35,4.35,2
20090401|2009-03-04 22:00,5,4.341,4.341,4.341,4.341,1
20090401|2009-03-04 22:30,5,4.341,4.343,4.34,4.34,72
20090401|2009-03-04 23:00,5,4.34,4.343,4.34,4.342,5
20090401|2009-03-04 23:30,5,4.34,4.342,4.34,4.34,36
20090401|2009-03-05 00:00,5,4.335,4.337,4.335,4.337,2
20090401|2009-03-05 00:30,5,4.335,4.337,4.335,4.335,8
20090401|2009-03-05 01:00,5,4.339,4.34,4.336,4.336,4
20090401|2009-03-05 01:30,5,4.335,4.34,4.335,4.34,21
20090401|2009-03-05 02:00,5,4.34,4.34,4.335,4.335,12
20090401|2009-03-05 02:30,5,4.335,4.336,4.33,4.332,28
20090401|2009-03-05 03:00,5,4.33,4.332,4.329,4.329,32
20090401|2009-03-05 03:30,5,4.327,4.327,4.325,4.325,29
20090401|2009-03-05 04:00,5,4.326,4.333,4.325,4.332,10
20090401|2009-03-05 04:30,5,4.332,4.332,4.327,4.327,14
20090401|2009-03-05 05:00,5,4.33,4.331,4.328,4.328,11
20090401|2009-03-05 05:30,5,4.331,4.334,4.304,4.305,127
20090401|2009-03-05 06:00,5,4.302,4.302,4.292,4.293,197
20090401|2009-03-05 06:30,5,4.291,4.293,4.284,4.284,129
20090401|2009-03-05 07:00,5,4.284,4.292,4.263,4.271,553
20090401|2009-03-05 07:30,5,4.272,4.281,4.255,4.275,1023
20090401|2009-03-05 08:00,5,4.274,4.345,4.274,4.342,3790
20090401|2009-03-05 08:30,5,4.34,4.359,4.316,4.357,3700
20090401|2009-03-05 09:00,5,4.358,4.366,4.283,4.288,4284
20090401|2009-03-05 09:30,5,4.29,4.33,4.24,4.244,9805
20090401|2009-03-05 10:00,5,4.244,4.267,4.182,4.186,8258
20090401|2009-03-05 10:30,5,4.19,4.224,4.18,4.203,4559
20090401|2009-03-05 11:00,5,4.202,4.206,4.158,4.165,5496
20090401|2009-03-05 11:30,5,4.164,4.183,4.117,4.13,5474
20090401|2009-03-05 12:00,5,4.13,4.181,4.111,4.15,5421
20090401|2009-03-05 12:30,5,4.149,4.15,4.096,4.125,6188
20090401|2009-03-05 13:00,5,4.124,4.13,4.074,4.087,4887
20090401|2009-03-05 13:30,5,4.089,4.092,4.066,4.071,964
20090401|2009-03-05 14:00,5,4.07,4.089,4.069,4.076,321
20090401|2009-03-05 14:30,5,4.077,4.082,4.068,4.076,208
20090401|2009-03-05 15:00,5,4.076,4.081,4.072,4.078,112
20090401|2009-03-05 15:30,5,4.079,4.08,4.061,4.069,245
20090401|2009-03-05 16:00,5,4.064,4.065,4.06,4.06,65
20090401|2009-03-05 17:00,6,4.075,4.075,4.061,4.066,14
20090401|2009-03-05 17:30,6,4.07,4.081,4.07,4.079,9
20090401|2009-03-05 18:00,6,4.079,4.079,4.07,4.073,23
20090401|2009-03-05 18:30,6,4.068,4.068,4.062,4.063,6
20090401|2009-03-05 19:00,6,4.061,4.061,4.061,4.061,1
20090401|2009-03-05 19:30,6,4.061,4.061,4.061,4.061,2
20090401|2009-03-05 20:00,6,4.064,4.068,4.064,4.064,12
20090401|2009-03-05 20:30,6,4.07,4.073,4.07,4.07,8
20090401|2009-03-05 21:00,6,4.075,4.082,4.075,4.082,38
20090401|2009-03-05 21:30,6,4.08,4.08,4.075,4.075,8
20090401|2009-03-05 22:00,6,4.079,4.125,4.079,4.125,105
20090401|2009-03-05 22:30,6,4.118,4.122,4.114,4.114,27
20090401|2009-03-05 23:00,6,4.113,4.114,4.11,4.11,11
20090401|2009-03-05 23:30,6,4.112,4.12,4.112,4.12,4
20090401|2009-03-06 00:00,6,4.12,4.12,4.12,4.12,5
20090401|2009-03-06 00:30,6,4.119,4.119,4.119,4.119,1
20090401|2009-03-06 01:00,6,4.12,4.12,4.119,4.12,11
20090401|2009-03-06 01:30,6,4.12,4.12,4.119,4.119,21
20090401|2009-03-06 02:00,6,4.12,4.12,4.112,4.119,19
20090401|2009-03-06 02:30,6,4.12,4.125,4.12,4.125,24
20090401|2009-03-06 03:00,6,4.125,4.13,4.125,4.13,11
20090401|2009-03-06 03:30,6,4.129,4.14,4.123,4.14,83
20090401|2009-03-06 04:00,6,4.144,4.144,4.125,4.126,9
20090401|2009-03-06 04:30,6,4.137,4.145,4.129,4.145,39
20090401|2009-03-06 05:00,6,4.148,4.148,4.128,4.145,18
20090401|2009-03-06 05:30,6,4.13,4.13,4.11,4.121,39
20090401|2009-03-06 06:00,6,4.12,4.121,4.088,4.095,149
20090401|2009-03-06 06:30,6,4.101,4.111,4.075,4.078,99
20090401|2009-03-06 07:00,6,4.078,4.085,4.005,4.023,1146
20090401|2009-03-06 07:30,6,4.02,4.088,4.016,4.075,2254
20090401|2009-03-06 08:00,6,4.075,4.09,4.021,4.029,4108
20090401|2009-03-06 08:30,6,4.03,4.055,4.014,4.017,5567
20090401|2009-03-06 09:00,6,4.016,4.034,3.948,3.961,8917
20090401|2009-03-06 09:30,6,3.96,3.98,3.941,3.944,4620
20090401|2009-03-06 10:00,6,3.945,3.96,3.937,3.953,4180
20090401|2009-03-06 10:30,6,3.953,3.968,3.931,3.948,3242
20090401|2009-03-06 11:00,6,3.949,3.986,3.949,3.967,2584
20090401|2009-03-06 11:30,6,3.966,3.987,3.947,3.952,2078
20090401|2009-03-06 12:00,6,3.952,3.965,3.917,3.94,2863
20090401|2009-03-06 12:30,6,3.944,3.955,3.918,3.945,2803
20090401|2009-03-06 13:00,6,3.943,3.952,3.92,3.946,3201
20090401|2009-03-06 13:30,6,3.946,3.95,3.929,3.937,931
20090401|2009-03-06 14:00,6,3.94,3.948,3.937,3.942,115
20090401|2009-03-06 14:30,6,3.942,3.944,3.935,3.937,198
20090401|2009-03-06 15:00,6,3.942,3.943,3.931,3.934,104
20090401|2009-03-06 15:30,6,3.935,3.935,3.927,3.927,41
20090401|2009-03-06 16:00,6,3.927,3.927,3.92,3.92,16
20090401|2009-03-08 17:00,9,3.882,3.924,3.882,3.9,326
20090401|2009-03-08 17:30,9,3.898,3.92,3.898,3.91,142
20090401|2009-03-08 18:00,9,3.912,3.916,3.907,3.916,39
20090401|2009-03-08 18:30,9,3.916,3.92,3.905,3.915,72
20090401|2009-03-08 19:00,9,3.913,3.914,3.91,3.911,19
20090401|2009-03-08 19:30,9,3.911,3.914,3.91,3.91,34
20090401|2009-03-08 20:00,9,3.91,3.916,3.908,3.915,26
20090401|2009-03-08 20:30,9,3.91,3.916,3.91,3.915,18
20090401|2009-03-08 21:00,9,3.913,3.916,3.91,3.914,26
20090401|2009-03-08 21:30,9,3.91,3.913,3.908,3.91,25
20090401|2009-03-08 22:00,9,3.91,3.911,3.909,3.909,15
20090401|2009-03-08 22:30,9,3.909,3.909,3.909,3.909,2
20090401|2009-03-08 23:00,9,3.912,3.912,3.912,3.912,1
20090401|2009-03-08 23:30,9,3.917,3.962,3.917,3.958,145
20090401|2009-03-09 00:00,9,3.961,3.963,3.958,3.96,44
20090401|2009-03-09 00:30,9,3.961,3.961,3.959,3.959,5
20090401|2009-03-09 01:00,9,3.961,3.961,3.954,3.955,9
20090401|2009-03-09 01:30,9,3.959,3.959,3.955,3.959,4
20090401|2009-03-09 02:00,9,3.959,3.965,3.959,3.965,45
20090401|2009-03-09 02:30,9,3.961,3.965,3.961,3.965,10
20090401|2009-03-09 03:00,9,3.962,3.962,3.959,3.959,35
20090401|2009-03-09 03:30,9,3.959,3.959,3.953,3.953,17
20090401|2009-03-09 04:00,9,3.953,3.954,3.95,3.954,21
20090401|2009-03-09 04:30,9,3.955,3.96,3.955,3.959,49
20090401|2009-03-09 05:00,9,3.96,3.962,3.954,3.954,91
20090401|2009-03-09 05:30,9,3.952,3.955,3.949,3.954,75
20090401|2009-03-09 06:00,9,3.954,3.954,3.938,3.941,207
20090401|2009-03-09 06:30,9,3.939,3.943,3.911,3.92,310
20090401|2009-03-09 07:00,9,3.92,3.922,3.875,3.879,764
20090401|2009-03-09 07:30,9,3.883,3.909,3.845,3.859,1875
20090401|2009-03-09 08:00,9,3.859,3.891,3.856,3.877,3149
20090401|2009-03-09 08:30,9,3.876,3.95,3.87,3.89,7245
20090401|2009-03-09 09:00,9,3.889,3.957,3.885,3.922,5629
20090401|2009-03-09 09:30,9,3.923,3.927,3.872,3.879,3966
20090401|2009-03-09 10:00,9,3.88,3.897,3.866,3.867,3260
20090401|2009-03-09 10:30,9,3.865,3.882,3.84,3.863,3453
20090401|2009-03-09 11:00,9,3.863,3.874,3.848,3.858,1727
20090401|2009-03-09 11:30,9,3.857,3.874,3.82,3.833,2824
20090401|2009-03-09 12:00,9,3.832,3.845,3.809,3.833,3403
20090401|2009-03-09 12:30,9,3.834,3.904,3.832,3.867,3718
20090401|2009-03-09 13:00,9,3.866,3.88,3.858,3.861,2704
20090401|2009-03-09 13:30,9,3.862,3.865,3.847,3.854,706
20090401|2009-03-09 14:00,9,3.852,3.858,3.844,3.857,310
20090401|2009-03-09 14:30,9,3.858,3.87,3.853,3.853,282
20090401|2009-03-09 15:00,9,3.855,3.86,3.855,3.86,48
20090401|2009-03-09 15:30,9,3.86,3.864,3.856,3.858,69
20090401|2009-03-09 16:00,9,3.861,3.863,3.849,3.854,70
20090401|2009-03-09 17:00,10,3.841,3.864,3.822,3.853,38
20090401|2009-03-09 17:30,10,3.855,3.864,3.855,3.864,5
20090401|2009-03-09 18:00,10,3.864,3.864,3.864,3.864,18
20090401|2009-03-09 18:30,10,3.864,3.864,3.864,3.864,1
20090401|2009-03-09 19:00,10,3.844,3.86,3.844,3.86,2
20090401|2009-03-09 19:30,10,3.86,3.86,3.845,3.845,2
20090401|2009-03-09 20:00,10,3.861,3.861,3.861,3.861,1
20090401|2009-03-09 20:30,10,3.86,3.86,3.86,3.86,2
20090401|2009-03-09 21:30,10,3.855,3.864,3.85,3.85,8
20090401|2009-03-09 22:00,10,3.854,3.864,3.854,3.863,18
20090401|2009-03-09 23:30,10,3.864,3.864,3.864,3.864,1
20090401|2009-03-10 00:00,10,3.862,3.862,3.862,3.862,1
20090401|2009-03-10 00:30,10,3.863,3.864,3.862,3.864,8
20090401|2009-03-10 01:00,10,3.86,3.864,3.86,3.864,21
20090401|2009-03-10 01:30,10,3.864,3.864,3.86,3.86,15
20090401|2009-03-10 02:00,10,3.86,3.86,3.848,3.855,18
20090401|2009-03-10 02:30,10,3.855,3.855,3.835,3.84,38
20090401|2009-03-10 03:00,10,3.84,3.84,3.835,3.835,27
20090401|2009-03-10 03:30,10,3.839,3.844,3.834,3.844,15
20090401|2009-03-10 04:00,10,3.843,3.843,3.827,3.83,66
20090401|2009-03-10 04:30,10,3.828,3.828,3.815,3.815,17
20090401|2009-03-10 05:00,10,3.828,3.83,3.812,3.814,43
20090401|2009-03-10 05:30,10,3.819,3.83,3.816,3.83,138
20090401|2009-03-10 06:00,10,3.829,3.844,3.823,3.833,242
20090401|2009-03-10 06:30,10,3.833,3.871,3.824,3.857,289
20090401|2009-03-10 07:00,10,3.861,3.879,3.852,3.86,555
20090401|2009-03-10 07:30,10,3.858,3.898,3.847,3.876,1633
20090401|2009-03-10 08:00,10,3.878,3.883,3.821,3.845,5576
20090401|2009-03-10 08:30,10,3.843,3.909,3.842,3.899,4199
20090401|2009-03-10 09:00,10,3.9,3.956,3.899,3.905,6660
20090401|2009-03-10 09:30,10,3.906,3.914,3.873,3.901,2960
20090401|2009-03-10 10:00,10,3.902,3.92,3.892,3.895,1751
20090401|2009-03-10 10:30,10,3.894,3.908,3.859,3.889,2945
20090401|2009-03-10 11:00,10,3.89,3.899,3.861,3.884,1976
20090401|2009-03-10 11:30,10,3.885,3.887,3.851,3.857,1820
20090401|2009-03-10 12:00,10,3.856,3.874,3.822,3.871,2960
20090401|2009-03-10 12:30,10,3.87,3.873,3.816,3.837,2147
20090401|2009-03-10 13:00,10,3.836,3.87,3.81,3.843,2754
20090401|2009-03-10 13:30,10,3.843,3.845,3.819,3.827,694
20090401|2009-03-10 14:00,10,3.827,3.849,3.826,3.849,401
20090401|2009-03-10 14:30,10,3.846,3.85,3.84,3.848,109
20090401|2009-03-10 15:00,10,3.847,3.848,3.842,3.845,32
20090401|2009-03-10 15:30,10,3.845,3.855,3.845,3.847,121
20090401|2009-03-10 16:00,10,3.85,3.85,3.846,3.847,37
20090401|2009-03-10 17:00,11,3.85,3.862,3.849,3.86,10
20090401|2009-03-10 17:30,11,3.872,3.875,3.872,3.875,3
20090401|2009-03-10 18:30,11,3.87,3.87,3.87,3.87,1
20090401|2009-03-10 19:30,11,3.87,3.875,3.87,3.875,3
20090401|2009-03-10 20:00,11,3.87,3.87,3.87,3.87,1
20090401|2009-03-10 20:30,11,3.875,3.875,3.87,3.87,3
20090401|2009-03-10 21:00,11,3.875,3.875,3.875,3.875,64
20090401|2009-03-10 21:30,11,3.877,3.877,3.875,3.875,8
20090401|2009-03-10 22:00,11,3.878,3.878,3.878,3.878,14
20090401|2009-03-10 23:00,11,3.876,3.88,3.875,3.88,12
20090401|2009-03-10 23:30,11,3.88,3.882,3.88,3.882,4
20090401|2009-03-11 00:30,11,3.88,3.88,3.88,3.88,1
20090401|2009-03-11 01:00,11,3.88,3.882,3.88,3.882,2
20090401|2009-03-11 03:00,11,3.881,3.882,3.881,3.882,17
20090401|2009-03-11 03:30,11,3.884,3.884,3.876,3.876,32
20090401|2009-03-11 04:00,11,3.88,3.88,3.876,3.876,6
20090401|2009-03-11 04:30,11,3.876,3.876,3.872,3.872,30
20090401|2009-03-11 05:00,11,3.87,3.875,3.87,3.875,35
20090401|2009-03-11 05:30,11,3.88,3.89,3.878,3.88,30
20090401|2009-03-11 06:00,11,3.879,3.88,3.86,3.88,93
20090401|2009-03-11 06:30,11,3.874,3.875,3.841,3.862,272
20090401|2009-03-11 07:00,11,3.862,3.877,3.833,3.876,584
20090401|2009-03-11 07:30,11,3.874,3.875,3.84,3.856,625
20090401|2009-03-11 08:00,11,3.859,3.906,3.857,3.888,5696
20090401|2009-03-11 08:30,11,3.888,3.909,3.861,3.889,2658
20090401|2009-03-11 09:00,11,3.888,3.89,3.855,3.869,1772
20090401|2009-03-11 09:30,11,3.87,3.89,3.812,3.834,5673
20090401|2009-03-11 10:00,11,3.834,3.864,3.833,3.853,2245
20090401|2009-03-11 10:30,11,3.852,3.881,3.851,3.859,2019
20090401|2009-03-11 11:00,11,3.858,3.867,3.834,3.844,1582
20090401|2009-03-11 11:30,11,3.842,3.862,3.793,3.809,4334
20090401|2009-03-11 12:00,11,3.809,3.823,3.791,3.814,2343
20090401|2009-03-11 12:30,11,3.812,3.835,3.81,3.822,2167
20090401|2009-03-11 13:00,11,3.824,3.828,3.795,3.796,3257
20090401|2009-03-11 13:30,11,3.795,3.818,3.793,3.815,978
20090401|2009-03-11 14:00,11,3.814,3.818,3.809,3.815,270
20090401|2009-03-11 14:30,11,3.818,3.818,3.809,3.81,97
20090401|2009-03-11 15:00,11,3.809,3.814,3.807,3.808,31
20090401|2009-03-11 15:30,11,3.808,3.812,3.8,3.803,140
20090401|2009-03-11 16:00,11,3.801,3.801,3.798,3.8,27
20090401|2009-03-11 17:00,12,3.798,3.808,3.796,3.808,6
20090401|2009-03-11 17:30,12,3.818,3.824,3.818,3.824,9
20090401|2009-03-11 18:00,12,3.807,3.807,3.799,3.799,6
20090401|2009-03-11 18:30,12,3.807,3.81,3.803,3.803,5
20090401|2009-03-11 19:30,12,3.796,3.796,3.796,3.796,2
20090401|2009-03-11 20:00,12,3.796,3.798,3.795,3.798,20
20090401|2009-03-11 20:30,12,3.8,3.8,3.8,3.8,1
20090401|2009-03-11 21:00,12,3.8,3.8,3.8,3.8,4
20090401|2009-03-11 21:30,12,3.8,3.8,3.8,3.8,3
20090401|2009-03-11 22:00,12,3.8,3.819,3.8,3.8,17
20090401|2009-03-11 22:30,12,3.805,3.805,3.805,3.805,1
20090401|2009-03-11 23:30,12,3.808,3.814,3.808,3.814,26
20090401|2009-03-12 00:00,12,3.813,3.813,3.813,3.813,3
20090401|2009-03-12 00:30,12,3.812,3.813,3.812,3.813,2
20090401|2009-03-12 01:30,12,3.805,3.805,3.805,3.805,2
20090401|2009-03-12 02:00,12,3.805,3.81,3.805,3.81,2
20090401|2009-03-12 02:30,12,3.805,3.805,3.805,3.805,1
20090401|2009-03-12 03:00,12,3.805,3.814,3.796,3.796,23
20090401|2009-03-12 03:30,12,3.796,3.796,3.796,3.796,2
20090401|2009-03-12 04:00,12,3.796,3.805,3.796,3.801,3
20090401|2009-03-12 04:30,12,3.8,3.807,3.797,3.804,17
20090401|2009-03-12 05:00,12,3.797,3.797,3.797,3.797,1
20090401|2009-03-12 05:30,12,3.807,3.811,3.798,3.805,20
20090401|2009-03-12 06:00,12,3.809,3.815,3.809,3.815,26
20090401|2009-03-12 06:30,12,3.815,3.816,3.796,3.812,137
20090401|2009-03-12 07:00,12,3.812,3.842,3.796,3.83,461
20090401|2009-03-12 07:30,12,3.83,3.848,3.83,3.838,758
20090401|2009-03-12 08:00,12,3.84,3.841,3.759,3.78,3560
20090401|2009-03-12 08:30,12,3.782,3.804,3.772,3.794,2058
20090401|2009-03-12 09:00,12,3.795,3.797,3.77,3.775,1681
20090401|2009-03-12 09:30,12,3.775,3.96,3.775,3.931,16039
20090401|2009-03-12 10:00,12,3.93,3.948,3.9,3.93,5327
20090401|2009-03-12 10:30,12,3.931,3.932,3.892,3.896,3176
20090401|2009-03-12 11:00,12,3.895,3.901,3.856,3.883,4110
20090401|2009-03-12 11:30,12,3.883,3.91,3.877,3.909,3483
20090401|2009-03-12 12:00,12,3.91,3.92,3.885,3.905,2881
20090401|2009-03-12 12:30,12,3.909,3.938,3.89,3.937,2300
20090401|2009-03-12 13:00,12,3.936,4.04,3.921,3.991,12812
20090401|2009-03-12 13:30,12,3.99,4.001,3.966,3.997,1691
20090401|2009-03-12 14:00,12,3.995,4.014,3.994,4.005,358
20090401|2009-03-12 14:30,12,4.009,4.02,4,4.016,320
20090401|2009-03-12 15:00,12,4.017,4.022,4.005,4.011,158
20090401|2009-03-12 15:30,12,4.012,4.014,4.005,4.008,92
20090401|2009-03-12 16:00,12,4.009,4.011,4.005,4.005,22
20090401|2009-03-12 17:00,13,4.014,4.02,4.007,4.02,34
20090401|2009-03-12 17:30,13,4.02,4.029,4.018,4.018,19
20090401|2009-03-12 18:00,13,4.014,4.014,4.01,4.01,2
20090401|2009-03-12 18:30,13,4.007,4.007,4.005,4.005,2
20090401|2009-03-12 19:00,13,4,4,4,4,1
20090401|2009-03-12 19:30,13,3.997,3.998,3.977,3.982,47
20090401|2009-03-12 20:00,13,3.985,3.992,3.983,3.991,20
20090401|2009-03-12 20:30,13,3.992,3.995,3.992,3.995,2
20090401|2009-03-12 21:00,13,3.99,3.99,3.99,3.99,1
20090401|2009-03-12 21:30,13,3.995,4.001,3.99,4.001,13
20090401|2009-03-12 22:00,13,4,4,3.999,3.999,27
20090401|2009-03-12 22:30,13,3.999,4.002,3.999,4.002,2
20090401|2009-03-12 23:00,13,4.005,4.005,3.998,4.004,3
20090401|2009-03-12 23:30,13,3.998,3.998,3.996,3.996,43
20090401|2009-03-13 00:00,13,3.996,4.001,3.996,3.997,11
20090401|2009-03-13 00:30,13,3.997,4.003,3.996,4.003,14
20090401|2009-03-13 01:00,13,4.002,4.002,3.996,3.996,4
20090401|2009-03-13 01:30,13,3.996,3.996,3.996,3.996,11
20090401|2009-03-13 02:00,13,4,4,3.995,3.995,2
20090401|2009-03-13 02:30,13,3.996,3.996,3.996,3.996,2
20090401|2009-03-13 03:00,13,3.996,4.002,3.995,4.002,28
20090401|2009-03-13 03:30,13,3.995,3.996,3.993,3.996,9
20090401|2009-03-13 04:00,13,3.999,3.999,3.996,3.996,3
20090401|2009-03-13 04:30,13,3.994,3.994,3.993,3.993,4
20090401|2009-03-13 05:00,13,3.993,3.996,3.992,3.996,31
20090401|2009-03-13 05:30,13,3.993,3.999,3.992,3.993,29
20090401|2009-03-13 06:00,13,3.995,4.013,3.99,3.997,443
20090401|2009-03-13 06:30,13,3.997,3.998,3.98,3.993,154
20090401|2009-03-13 07:00,13,3.99,4.015,3.98,4.01,847
20090401|2009-03-13 07:30,13,4.006,4.013,3.96,3.968,1255
20090401|2009-03-13 08:00,13,3.968,3.971,3.901,3.906,7015
20090401|2009-03-13 08:30,13,3.907,3.933,3.902,3.915,3143
20090401|2009-03-13 09:00,13,3.915,3.989,3.913,3.966,4652
20090401|2009-03-13 09:30,13,3.967,3.981,3.958,3.975,1915
20090401|2009-03-13 10:00,13,3.974,4.023,3.965,4.019,3478
20090401|2009-03-13 10:30,13,4.02,4.026,3.994,4,3543
20090401|2009-03-13 11:00,13,4.001,4.02,3.964,4.02,5097
20090401|2009-03-13 11:30,13,4.019,4.03,3.962,3.977,3530
20090401|2009-03-13 12:00,13,3.975,3.991,3.969,3.985,1749
20090401|2009-03-13 12:30,13,3.983,4.001,3.98,3.996,1374
20090401|2009-03-13 13:00,13,3.996,4.021,3.907,3.933,5250
20090401|2009-03-13 13:30,13,3.936,3.943,3.905,3.931,2198
20090401|2009-03-13 14:00,13,3.93,3.949,3.922,3.948,156
20090401|2009-03-13 14:30,13,3.945,3.949,3.924,3.93,180
20090401|2009-03-13 15:00,13,3.93,3.935,3.926,3.927,80
20090401|2009-03-13 15:30,13,3.926,3.935,3.924,3.935,47
20090401|2009-03-13 16:00,13,3.921,3.921,3.905,3.905,19
20090401|2009-03-15 17:00,16,3.914,3.924,3.877,3.883,110
20090401|2009-03-15 17:30,16,3.89,3.9,3.89,3.896,15
20090401|2009-03-15 18:00,16,3.896,3.896,3.878,3.878,11
20090401|2009-03-15 18:30,16,3.875,3.89,3.855,3.856,34
20090401|2009-03-15 19:00,16,3.861,3.862,3.851,3.852,20
20090401|2009-03-15 19:30,16,3.853,3.883,3.853,3.88,13
20090401|2009-03-15 20:00,16,3.875,3.896,3.875,3.891,44
20090401|2009-03-15 20:30,16,3.892,3.897,3.885,3.897,35
20090401|2009-03-15 21:00,16,3.899,3.9,3.899,3.9,3
20090401|2009-03-15 21:30,16,3.888,3.888,3.888,3.888,1
20090401|2009-03-15 22:00,16,3.888,3.888,3.886,3.888,4
20090401|2009-03-15 22:30,16,3.89,3.89,3.89,3.89,1
20090401|2009-03-15 23:00,16,3.896,3.896,3.896,3.896,2
20090401|2009-03-15 23:30,16,3.893,3.902,3.893,3.895,14
20090401|2009-03-16 00:00,16,3.894,3.894,3.89,3.89,3
20090401|2009-03-16 00:30,16,3.893,3.893,3.893,3.893,1
20090401|2009-03-16 01:00,16,3.893,3.895,3.893,3.895,2
20090401|2009-03-16 01:30,16,3.893,3.895,3.893,3.895,2
20090401|2009-03-16 02:00,16,3.9,3.903,3.9,3.901,9
20090401|2009-03-16 02:30,16,3.904,3.905,3.902,3.903,13
20090401|2009-03-16 03:00,16,3.902,3.902,3.888,3.889,28
20090401|2009-03-16 03:30,16,3.896,3.901,3.896,3.896,10
20090401|2009-03-16 04:00,16,3.896,3.896,3.896,3.896,1
20090401|2009-03-16 04:30,16,3.9,3.9,3.898,3.9,18
20090401|2009-03-16 05:00,16,3.901,3.905,3.897,3.899,39
20090401|2009-03-16 05:30,16,3.903,3.903,3.891,3.892,56
20090401|2009-03-16 06:00,16,3.891,3.91,3.887,3.907,46
20090401|2009-03-16 06:30,16,3.908,3.908,3.873,3.875,179
20090401|2009-03-16 07:00,16,3.88,3.882,3.825,3.845,647
20090401|2009-03-16 07:30,16,3.845,3.867,3.826,3.866,772
20090401|2009-03-16 08:00,16,3.866,3.879,3.821,3.834,4222
20090401|2009-03-16 08:30,16,3.834,3.848,3.795,3.829,4799
20090401|2009-03-16 09:00,16,3.83,3.83,3.766,3.801,6580
20090401|2009-03-16 09:30,16,3.801,3.844,3.793,3.81,3855
20090401|2009-03-16 10:00,16,3.81,3.877,3.8,3.871,2995
20090401|2009-03-16 10:30,16,3.87,3.886,3.851,3.868,4408
20090401|2009-03-16 11:00,16,3.866,3.93,3.858,3.89,5736
20090401|2009-03-16 11:30,16,3.889,3.95,3.888,3.939,4803
20090401|2009-03-16 12:00,16,3.94,3.943,3.872,3.882,2753
20090401|2009-03-16 12:30,16,3.883,3.896,3.831,3.867,3337
20090401|2009-03-16 13:00,16,3.867,3.876,3.828,3.849,3168
20090401|2009-03-16 13:30,16,3.849,3.869,3.846,3.861,639
20090401|2009-03-16 14:00,16,3.866,3.879,3.858,3.858,317
20090401|2009-03-16 14:30,16,3.86,3.877,3.857,3.87,91
20090401|2009-03-16 15:00,16,3.871,3.871,3.845,3.852,191
20090401|2009-03-16 15:30,16,3.854,3.854,3.84,3.84,97
20090401|2009-03-16 16:00,16,3.84,3.84,3.836,3.84,5
20090401|2009-03-16 17:00,17,3.837,3.839,3.83,3.835,11
20090401|2009-03-16 17:30,17,3.824,3.824,3.812,3.812,6
20090401|2009-03-16 18:00,17,3.825,3.83,3.825,3.83,6
20090401|2009-03-16 19:30,17,3.817,3.82,3.804,3.81,17
20090401|2009-03-16 20:30,17,3.815,3.82,3.815,3.82,3
20090401|2009-03-16 21:00,17,3.819,3.819,3.819,3.819,1
20090401|2009-03-16 21:30,17,3.813,3.84,3.813,3.84,38
20090401|2009-03-16 22:00,17,3.823,3.823,3.818,3.818,7
20090401|2009-03-16 22:30,17,3.832,3.832,3.832,3.832,1
20090401|2009-03-16 23:00,17,3.832,3.85,3.832,3.85,14
20090401|2009-03-16 23:30,17,3.853,3.853,3.853,3.853,7
20090401|2009-03-17 00:00,17,3.853,3.853,3.848,3.85,15
20090401|2009-03-17 00:30,17,3.866,3.866,3.852,3.856,4
20090401|2009-03-17 01:00,17,3.86,3.86,3.858,3.858,4
20090401|2009-03-17 02:00,17,3.858,3.868,3.858,3.868,6
20090401|2009-03-17 02:30,17,3.864,3.864,3.864,3.864,1
20090401|2009-03-17 03:00,17,3.867,3.868,3.853,3.855,13
20090401|2009-03-17 03:30,17,3.866,3.873,3.866,3.873,17
20090401|2009-03-17 04:00,17,3.859,3.865,3.859,3.865,2
20090401|2009-03-17 04:30,17,3.865,3.865,3.852,3.859,16
20090401|2009-03-17 05:00,17,3.855,3.88,3.855,3.88,21
20090401|2009-03-17 05:30,17,3.87,3.885,3.87,3.884,26
20090401|2009-03-17 06:00,17,3.883,3.899,3.863,3.866,57
20090401|2009-03-17 06:30,17,3.867,3.867,3.841,3.859,242
20090401|2009-03-17 07:00,17,3.857,3.857,3.832,3.839,306
20090401|2009-03-17 07:30,17,3.837,3.851,3.814,3.83,1008
20090401|2009-03-17 08:00,17,3.83,3.85,3.801,3.826,3698
20090401|2009-03-17 08:30,17,3.828,3.84,3.792,3.828,3261
20090401|2009-03-17 09:00,17,3.826,3.858,3.822,3.852,3107
20090401|2009-03-17 09:30,17,3.851,3.854,3.811,3.814,2437
20090401|2009-03-17 10:00,17,3.811,3.831,3.81,3.823,1427
20090401|2009-03-17 10:30,17,3.821,3.84,3.813,3.82,928
20090401|2009-03-17 11:00,17,3.819,3.83,3.761,3.812,7067
20090401|2009-03-17 11:30,17,3.812,3.825,3.77,3.774,2640
20090401|2009-03-17 12:00,17,3.774,3.825,3.77,3.814,1604
20090401|2009-03-17 12:30,17,3.816,3.846,3.792,3.799,2651
20090401|2009-03-17 13:00,17,3.8,3.832,3.799,3.811,1672
20090401|2009-03-17 13:30,17,3.812,3.821,3.805,3.82,679
20090401|2009-03-17 14:00,17,3.818,3.826,3.817,3.818,133
20090401|2009-03-17 14:30,17,3.819,3.838,3.817,3.827,182
20090401|2009-03-17 15:00,17,3.827,3.831,3.814,3.818,105
20090401|2009-03-17 15:30,17,3.815,3.823,3.806,3.813,88
20090401|2009-03-17 16:00,17,3.819,3.819,3.819,3.819,1
20090401|2009-03-17 17:00,18,3.835,3.835,3.81,3.81,25
20090401|2009-03-17 17:30,18,3.82,3.825,3.82,3.825,3
20090401|2009-03-17 18:00,18,3.821,3.821,3.81,3.81,5
20090401|2009-03-17 18:30,18,3.805,3.805,3.8,3.8,11
20090401|2009-03-17 19:30,18,3.828,3.83,3.825,3.83,9
20090401|2009-03-17 20:00,18,3.834,3.834,3.825,3.834,12
20090401|2009-03-17 20:30,18,3.834,3.85,3.834,3.84,52
20090401|2009-03-17 21:00,18,3.849,3.85,3.849,3.85,22
20090401|2009-03-17 21:30,18,3.836,3.836,3.836,3.836,1
20090401|2009-03-17 22:00,18,3.83,3.83,3.83,3.83,2
20090401|2009-03-17 23:30,18,3.83,3.83,3.825,3.825,6
20090401|2009-03-18 00:00,18,3.828,3.85,3.828,3.831,17
20090401|2009-03-18 00:30,18,3.831,3.831,3.827,3.827,2
20090401|2009-03-18 01:00,18,3.827,3.831,3.825,3.825,3
20090401|2009-03-18 01:30,18,3.828,3.828,3.824,3.825,5
20090401|2009-03-18 02:00,18,3.825,3.826,3.824,3.826,5
20090401|2009-03-18 02:30,18,3.826,3.826,3.825,3.825,2
20090401|2009-03-18 03:00,18,3.828,3.828,3.828,3.828,1
20090401|2009-03-18 03:30,18,3.83,3.838,3.828,3.832,4
20090401|2009-03-18 04:00,18,3.828,3.828,3.828,3.828,5
20090401|2009-03-18 05:00,18,3.83,3.834,3.828,3.828,19
20090401|2009-03-18 05:30,18,3.829,3.834,3.823,3.828,15
20090401|2009-03-18 06:00,18,3.827,3.839,3.825,3.825,11
20090401|2009-03-18 06:30,18,3.833,3.848,3.829,3.848,101
20090401|2009-03-18 07:00,18,3.846,3.852,3.841,3.846,321
20090401|2009-03-18 07:30,18,3.844,3.848,3.802,3.811,633
20090401|2009-03-18 08:00,18,3.81,3.814,3.78,3.798,1846
20090401|2009-03-18 08:30,18,3.798,3.817,3.788,3.813,1094
20090401|2009-03-18 09:00,18,3.811,3.817,3.78,3.78,1772
20090401|2009-03-18 09:30,18,3.778,3.79,3.74,3.771,5183
20090401|2009-03-18 10:00,18,3.773,3.779,3.732,3.75,3777
20090401|2009-03-18 10:30,18,3.75,3.754,3.685,3.715,8452
20090401|2009-03-18 11:00,18,3.715,3.733,3.71,3.714,2621
20090401|2009-03-18 11:30,18,3.713,3.722,3.688,3.693,2669
20090401|2009-03-18 12:00,18,3.693,3.717,3.683,3.711,2559
20090401|2009-03-18 12:30,18,3.709,3.723,3.693,3.698,2233
20090401|2009-03-18 13:00,18,3.695,3.73,3.672,3.678,5790
20090401|2009-03-18 13:30,18,3.68,3.692,3.679,3.688,1417
20090401|2009-03-18 14:00,18,3.688,3.688,3.676,3.683,512
20090401|2009-03-18 14:30,18,3.684,3.693,3.681,3.692,222
20090401|2009-03-18 15:00,18,3.692,3.698,3.685,3.685,99
20090401|2009-03-18 15:30,18,3.685,3.689,3.681,3.687,52
20090401|2009-03-18 16:00,18,3.686,3.69,3.68,3.688,83
20090401|2009-03-18 17:00,19,3.685,3.696,3.684,3.696,44
20090401|2009-03-18 17:30,19,3.705,3.715,3.702,3.714,16
20090401|2009-03-18 18:00,19,3.715,3.716,3.694,3.71,26
20090401|2009-03-18 18:30,19,3.712,3.714,3.704,3.705,7
20090401|2009-03-18 19:30,19,3.714,3.714,3.709,3.709,2
20090401|2009-03-18 20:00,19,3.714,3.717,3.709,3.709,15
20090401|2009-03-18 21:00,19,3.71,3.71,3.682,3.688,117
20090401|2009-03-18 21:30,19,3.683,3.689,3.682,3.682,14
20090401|2009-03-18 22:00,19,3.689,3.69,3.689,3.69,25
20090401|2009-03-18 23:00,19,3.689,3.69,3.689,3.69,6
20090401|2009-03-18 23:30,19,3.687,3.69,3.686,3.686,53
20090401|2009-03-19 00:00,19,3.686,3.69,3.686,3.69,41
20090401|2009-03-19 00:30,19,3.688,3.688,3.683,3.684,12
20090401|2009-03-19 01:00,19,3.686,3.686,3.686,3.686,1
20090401|2009-03-19 01:30,19,3.683,3.685,3.682,3.685,8
20090401|2009-03-19 02:00,19,3.682,3.688,3.682,3.688,9
20090401|2009-03-19 02:30,19,3.687,3.687,3.687,3.687,3
20090401|2009-03-19 03:00,19,3.687,3.687,3.687,3.687,2
20090401|2009-03-19 03:30,19,3.69,3.69,3.685,3.689,4
20090401|2009-03-19 04:00,19,3.689,3.69,3.685,3.685,14
20090401|2009-03-19 04:30,19,3.685,3.689,3.675,3.68,10
20090401|2009-03-19 05:00,19,3.688,3.689,3.683,3.685,11
20090401|2009-03-19 05:30,19,3.689,3.69,3.688,3.688,26
20090401|2009-03-19 06:00,19,3.69,3.69,3.685,3.689,21
20090401|2009-03-19 06:30,19,3.69,3.727,3.688,3.727,440
20090401|2009-03-19 07:00,19,3.726,3.729,3.715,3.722,686
20090401|2009-03-19 07:30,19,3.72,3.721,3.688,3.698,1084
20090401|2009-03-19 08:00,19,3.691,3.734,3.691,3.717,3349
20090401|2009-03-19 08:30,19,3.716,3.748,3.7,3.705,3427
20090401|2009-03-19 09:00,19,3.705,3.715,3.68,3.683,3422
20090401|2009-03-19 09:30,19,3.685,4.424,3.685,4.102,34232
20090401|2009-03-19 10:00,19,4.106,4.106,4.003,4.081,10656
20090401|2009-03-19 10:30,19,4.08,4.108,4.026,4.084,6557
20090401|2009-03-19 11:00,19,4.084,4.105,4.08,4.097,4584
20090401|2009-03-19 11:30,19,4.097,4.135,4.081,4.105,5052
20090401|2009-03-19 12:00,19,4.106,4.177,4.102,4.165,5459
20090401|2009-03-19 12:30,19,4.165,4.194,4.15,4.176,4648
20090401|2009-03-19 13:00,19,4.178,4.218,4.157,4.17,8429
20090401|2009-03-19 13:30,19,4.17,4.19,4.164,4.18,854
20090401|2009-03-19 14:00,19,4.183,4.22,4.181,4.212,932
20090401|2009-03-19 14:30,19,4.214,4.215,4.184,4.208,324
20090401|2009-03-19 15:00,19,4.208,4.215,4.201,4.209,66
20090401|2009-03-19 15:30,19,4.209,4.217,4.202,4.211,65
20090401|2009-03-19 16:00,19,4.215,4.219,4.19,4.19,32
20090401|2009-03-19 17:00,20,4.2,4.2,4.165,4.165,10
20090401|2009-03-19 17:30,20,4.169,4.17,4.169,4.17,9
20090401|2009-03-19 18:00,20,4.19,4.199,4.18,4.19,42
20090401|2009-03-19 18:30,20,4.194,4.196,4.194,4.196,2
20090401|2009-03-19 19:00,20,4.177,4.177,4.164,4.164,45
20090401|2009-03-19 19:30,20,4.163,4.172,4.163,4.172,65
20090401|2009-03-19 20:00,20,4.164,4.164,4.163,4.163,17
20090401|2009-03-19 20:30,20,4.163,4.163,4.163,4.163,4
20090401|2009-03-19 21:00,20,4.163,4.173,4.163,4.165,63
20090401|2009-03-19 21:30,20,4.166,4.166,4.165,4.166,9
20090401|2009-03-19 22:00,20,4.164,4.164,4.164,4.164,9
20090401|2009-03-19 22:30,20,4.165,4.165,4.163,4.164,8
20090401|2009-03-19 23:00,20,4.164,4.164,4.164,4.164,1
20090401|2009-03-19 23:30,20,4.163,4.167,4.163,4.166,33
20090401|2009-03-20 00:00,20,4.166,4.168,4.163,4.168,53
20090401|2009-03-20 00:30,20,4.166,4.18,4.147,4.155,60
20090401|2009-03-20 01:00,20,4.15,4.15,4.146,4.146,7
20090401|2009-03-20 01:30,20,4.144,4.145,4.139,4.14,8
20090401|2009-03-20 02:00,20,4.149,4.179,4.149,4.179,8
20090401|2009-03-20 02:30,20,4.163,4.196,4.163,4.191,60
20090401|2009-03-20 03:00,20,4.198,4.207,4.195,4.207,41
20090401|2009-03-20 03:30,20,4.209,4.209,4.195,4.2,24
20090401|2009-03-20 04:00,20,4.197,4.2,4.195,4.195,10
20090401|2009-03-20 04:30,20,4.197,4.2,4.196,4.2,26
20090401|2009-03-20 05:00,20,4.196,4.202,4.193,4.201,32
20090401|2009-03-20 05:30,20,4.206,4.207,4.193,4.202,133
20090401|2009-03-20 06:00,20,4.203,4.213,4.187,4.213,132
20090401|2009-03-20 06:30,20,4.208,4.23,4.182,4.182,577
20090401|2009-03-20 07:00,20,4.182,4.186,4.128,4.135,735
20090401|2009-03-20 07:30,20,4.135,4.193,4.13,4.167,1537
20090401|2009-03-20 08:00,20,4.169,4.174,4.109,4.154,4589
20090401|2009-03-20 08:30,20,4.158,4.242,4.129,4.235,5219
20090401|2009-03-20 09:00,20,4.235,4.335,4.22,4.308,11894
20090401|2009-03-20 09:30,20,4.308,4.31,4.262,4.294,3067
20090401|2009-03-20 10:00,20,4.293,4.297,4.207,4.217,5958
20090401|2009-03-20 10:30,20,4.217,4.275,4.18,4.258,6158
20090401|2009-03-20 11:00,20,4.257,4.257,4.191,4.228,3348
20090401|2009-03-20 11:30,20,4.228,4.246,4.212,4.217,1110
20090401|2009-03-20 12:00,20,4.218,4.25,4.212,4.219,1748
20090401|2009-03-20 12:30,20,4.219,4.242,4.192,4.229,1477
20090401|2009-03-20 13:00,20,4.232,4.246,4.211,4.237,2670
20090401|2009-03-20 13:30,20,4.239,4.245,4.225,4.241,765
20090401|2009-03-20 14:00,20,4.242,4.256,4.238,4.254,396
20090401|2009-03-20 14:30,20,4.255,4.255,4.235,4.241,105
20090401|2009-03-20 15:00,20,4.246,4.247,4.239,4.245,41
20090401|2009-03-20 15:30,20,4.245,4.245,4.227,4.227,23
20090401|2009-03-20 16:00,20,4.239,4.239,4.239,4.239,1
20090401|2009-03-22 17:00,23,4.19,4.255,4.183,4.211,54
20090401|2009-03-22 17:30,23,4.209,4.228,4.195,4.221,76
20090401|2009-03-22 18:00,23,4.22,4.221,4.197,4.2,45
20090401|2009-03-22 18:30,23,4.22,4.225,4.205,4.205,17
20090401|2009-03-22 19:00,23,4.215,4.22,4.215,4.219,4
20090401|2009-03-22 19:30,23,4.217,4.223,4.206,4.21,6
20090401|2009-03-22 20:00,23,4.225,4.235,4.216,4.223,49
20090401|2009-03-22 20:30,23,4.233,4.235,4.221,4.23,14
20090401|2009-03-22 21:00,23,4.219,4.23,4.219,4.23,3
20090401|2009-03-22 21:30,23,4.228,4.23,4.217,4.222,53
20090401|2009-03-22 22:00,23,4.224,4.227,4.224,4.226,3
20090401|2009-03-22 22:30,23,4.222,4.222,4.222,4.222,1
20090401|2009-03-22 23:00,23,4.234,4.24,4.234,4.24,59
20090401|2009-03-22 23:30,23,4.238,4.238,4.238,4.238,2
20090401|2009-03-23 00:00,23,4.24,4.24,4.239,4.24,14
20090401|2009-03-23 00:30,23,4.237,4.237,4.23,4.23,4
20090401|2009-03-23 01:00,23,4.24,4.24,4.239,4.24,6
20090401|2009-03-23 01:30,23,4.24,4.24,4.24,4.24,7
20090401|2009-03-23 02:00,23,4.24,4.245,4.24,4.245,42
20090401|2009-03-23 02:30,23,4.245,4.245,4.242,4.245,9
20090401|2009-03-23 03:00,23,4.245,4.245,4.244,4.244,46
20090401|2009-03-23 03:30,23,4.245,4.245,4.24,4.24,11
20090401|2009-03-23 04:00,23,4.244,4.25,4.244,4.248,55
20090401|2009-03-23 04:30,23,4.249,4.25,4.235,4.25,75
20090401|2009-03-23 05:00,23,4.247,4.25,4.247,4.25,6
20090401|2009-03-23 05:30,23,4.25,4.255,4.237,4.25,61
20090401|2009-03-23 06:00,23,4.254,4.26,4.24,4.26,153
20090401|2009-03-23 06:30,23,4.259,4.275,4.258,4.275,380
20090401|2009-03-23 07:00,23,4.274,4.28,4.26,4.268,387
20090401|2009-03-23 07:30,23,4.265,4.289,4.245,4.272,1084
20090401|2009-03-23 08:00,23,4.273,4.299,4.25,4.257,3238
20090401|2009-03-23 08:30,23,4.258,4.291,4.254,4.282,1917
20090401|2009-03-23 09:00,23,4.284,4.348,4.283,4.319,5672
20090401|2009-03-23 09:30,23,4.317,4.35,4.303,4.312,3096
20090401|2009-03-23 10:00,23,4.313,4.313,4.281,4.304,2515
20090401|2009-03-23 10:30,23,4.305,4.339,4.303,4.333,1493
20090401|2009-03-23 11:00,23,4.333,4.345,4.306,4.313,2553
20090401|2009-03-23 11:30,23,4.313,4.322,4.309,4.322,1136
20090401|2009-03-23 12:00,23,4.321,4.325,4.292,4.298,1360
20090401|2009-03-23 12:30,23,4.299,4.319,4.282,4.305,1562
20090401|2009-03-23 13:00,23,4.301,4.304,4.254,4.302,4057
20090401|2009-03-23 13:30,23,4.303,4.311,4.288,4.31,787
20090401|2009-03-23 14:00,23,4.31,4.317,4.305,4.317,167
20090401|2009-03-23 14:30,23,4.316,4.329,4.316,4.32,308
20090401|2009-03-23 15:00,23,4.324,4.33,4.315,4.327,126
20090401|2009-03-23 15:30,23,4.328,4.332,4.321,4.322,58
20090401|2009-03-23 16:00,23,4.327,4.328,4.32,4.32,13
20090401|2009-03-23 17:00,24,4.345,4.345,4.33,4.332,43
20090401|2009-03-23 17:30,24,4.336,4.338,4.331,4.331,10
20090401|2009-03-23 18:00,24,4.333,4.334,4.324,4.325,20
20090401|2009-03-23 18:30,24,4.325,4.336,4.325,4.336,23
20090401|2009-03-23 19:00,24,4.333,4.333,4.333,4.333,1
20090401|2009-03-23 19:30,24,4.342,4.342,4.335,4.335,2
20090401|2009-03-23 20:00,24,4.341,4.341,4.332,4.332,6
20090401|2009-03-23 20:30,24,4.333,4.333,4.333,4.333,1
20090401|2009-03-23 21:00,24,4.333,4.338,4.333,4.333,3
20090401|2009-03-23 21:30,24,4.331,4.331,4.309,4.31,30
20090401|2009-03-23 22:00,24,4.312,4.315,4.312,4.315,4
20090401|2009-03-23 22:30,24,4.315,4.315,4.312,4.312,38
20090401|2009-03-24 00:30,24,4.312,4.312,4.312,4.312,2
20090401|2009-03-24 01:00,24,4.314,4.314,4.314,4.314,1
20090401|2009-03-24 01:30,24,4.314,4.32,4.312,4.318,4
20090401|2009-03-24 02:00,24,4.317,4.317,4.317,4.317,1
20090401|2009-03-24 02:30,24,4.312,4.312,4.312,4.312,1
20090401|2009-03-24 03:00,24,4.311,4.311,4.311,4.311,1
20090401|2009-03-24 03:30,24,4.312,4.312,4.312,4.312,3
20090401|2009-03-24 04:00,24,4.311,4.311,4.308,4.308,61
20090401|2009-03-24 04:30,24,4.308,4.31,4.306,4.306,35
20090401|2009-03-24 05:00,24,4.306,4.31,4.306,4.31,14
20090401|2009-03-24 05:30,24,4.305,4.305,4.295,4.295,119
20090401|2009-03-24 06:00,24,4.295,4.295,4.284,4.286,119
20090401|2009-03-24 06:30,24,4.288,4.29,4.265,4.274,429
20090401|2009-03-24 07:00,24,4.268,4.277,4.224,4.238,1035
20090401|2009-03-24 07:30,24,4.24,4.251,4.209,4.216,808
20090401|2009-03-24 08:00,24,4.216,4.247,4.215,4.225,2695
20090401|2009-03-24 08:30,24,4.225,4.234,4.2,4.228,2747
20090401|2009-03-24 09:00,24,4.228,4.285,4.228,4.271,4022
20090401|2009-03-24 09:30,24,4.273,4.316,4.273,4.305,3815
20090401|2009-03-24 10:00,24,4.305,4.34,4.3,4.302,3589
20090401|2009-03-24 10:30,24,4.302,4.33,4.288,4.321,1808
20090401|2009-03-24 11:00,24,4.32,4.356,4.315,4.34,2614
20090401|2009-03-24 11:30,24,4.339,4.373,4.326,4.368,2066
20090401|2009-03-24 12:00,24,4.367,4.377,4.34,4.354,1661
20090401|2009-03-24 12:30,24,4.354,4.355,4.313,4.332,2271
20090401|2009-03-24 13:00,24,4.331,4.379,4.33,4.35,4019
20090401|2009-03-24 13:30,24,4.349,4.354,4.337,4.345,1230
20090401|2009-03-24 14:00,24,4.343,4.345,4.335,4.34,268
20090401|2009-03-24 14:30,24,4.339,4.341,4.333,4.335,260
20090401|2009-03-24 15:00,24,4.337,4.339,4.328,4.339,314
20090401|2009-03-24 15:30,24,4.339,4.35,4.338,4.347,84
20090401|2009-03-24 16:00,24,4.343,4.349,4.342,4.349,4
20090401|2009-03-24 17:00,25,4.34,4.34,4.34,4.34,2
20090401|2009-03-24 17:30,25,4.345,4.345,4.34,4.34,16
20090401|2009-03-24 18:00,25,4.342,4.36,4.339,4.36,21
20090401|2009-03-24 18:30,25,4.34,4.341,4.34,4.34,5
20090401|2009-03-24 19:00,25,4.359,4.359,4.359,4.359,1
20090401|2009-03-24 19:30,25,4.33,4.358,4.32,4.358,15
20090401|2009-03-24 20:30,25,4.358,4.358,4.358,4.358,3
20090401|2009-03-24 21:00,25,4.357,4.357,4.35,4.35,5
20090401|2009-03-24 21:30,25,4.35,4.35,4.35,4.35,4
20090401|2009-03-24 22:00,25,4.355,4.358,4.355,4.358,2
20090401|2009-03-24 22:30,25,4.36,4.36,4.36,4.36,1
20090401|2009-03-24 23:30,25,4.35,4.35,4.35,4.35,23
20090401|2009-03-25 00:30,25,4.344,4.345,4.344,4.345,2
20090401|2009-03-25 02:00,25,4.348,4.348,4.341,4.341,2
20090401|2009-03-25 03:00,25,4.34,4.34,4.34,4.34,4
20090401|2009-03-25 03:30,25,4.344,4.35,4.34,4.34,14
20090401|2009-03-25 04:00,25,4.34,4.34,4.328,4.328,155
20090401|2009-03-25 04:30,25,4.328,4.328,4.319,4.319,179
20090401|2009-03-25 05:00,25,4.318,4.318,4.315,4.315,51
20090401|2009-03-25 05:30,25,4.32,4.325,4.318,4.318,24
20090401|2009-03-25 06:00,25,4.318,4.318,4.31,4.31,50
20090401|2009-03-25 06:30,25,4.313,4.313,4.293,4.296,162
20090401|2009-03-25 07:00,25,4.298,4.305,4.279,4.28,554
20090401|2009-03-25 07:30,25,4.282,4.297,4.26,4.272,1034
20090401|2009-03-25 08:00,25,4.276,4.286,4.255,4.271,2242
20090401|2009-03-25 08:30,25,4.272,4.279,4.241,4.264,2053
20090401|2009-03-25 09:00,25,4.264,4.316,4.263,4.27,3003
20090401|2009-03-25 09:30,25,4.269,4.297,4.244,4.258,3390
20090401|2009-03-25 10:00,25,4.26,4.279,4.254,4.27,1475
20090401|2009-03-25 10:30,25,4.27,4.348,4.265,4.306,3628
20090401|2009-03-25 11:00,25,4.308,4.34,4.29,4.301,2834
20090401|2009-03-25 11:30,25,4.304,4.328,4.28,4.295,1624
20090401|2009-03-25 12:00,25,4.291,4.324,4.29,4.295,1169
20090401|2009-03-25 12:30,25,4.295,4.357,4.291,4.336,2065
20090401|2009-03-25 13:00,25,4.336,4.343,4.291,4.33,4128
20090401|2009-03-25 13:30,25,4.33,4.339,4.32,4.32,1184
20090401|2009-03-25 14:00,25,4.317,4.324,4.313,4.323,241
20090401|2009-03-25 14:30,25,4.322,4.331,4.322,4.324,185
20090401|2009-03-25 15:00,25,4.326,4.327,4.319,4.323,56
20090401|2009-03-25 15:30,25,4.323,4.328,4.32,4.325,25
20090401|2009-03-25 16:00,25,4.327,4.331,4.321,4.321,30
20090401|2009-03-25 17:00,26,4.325,4.328,4.32,4.327,9
20090401|2009-03-25 17:30,26,4.305,4.329,4.305,4.329,3
20090401|2009-03-25 18:00,26,4.33,4.33,4.33,4.33,1
20090401|2009-03-25 18:30,26,4.305,4.327,4.299,4.325,69
20090401|2009-03-25 19:00,26,4.325,4.325,4.325,4.325,1
20090401|2009-03-25 19:30,26,4.323,4.337,4.323,4.337,38
20090401|2009-03-25 20:30,26,4.335,4.335,4.335,4.335,2
20090401|2009-03-25 21:00,26,4.335,4.335,4.327,4.327,2
20090401|2009-03-25 21:30,26,4.327,4.327,4.327,4.327,1
20090401|2009-03-25 22:00,26,4.327,4.327,4.325,4.325,7
20090401|2009-03-25 22:30,26,4.325,4.325,4.325,4.325,1
20090401|2009-03-25 23:00,26,4.33,4.33,4.33,4.33,1
20090401|2009-03-26 00:00,26,4.324,4.324,4.32,4.32,60
20090401|2009-03-26 00:30,26,4.32,4.322,4.32,4.322,2
20090401|2009-03-26 01:00,26,4.322,4.322,4.322,4.322,1
20090401|2009-03-26 02:30,26,4.329,4.329,4.329,4.329,2
20090401|2009-03-26 03:00,26,4.329,4.329,4.319,4.326,24
20090401|2009-03-26 03:30,26,4.33,4.33,4.326,4.329,5
20090401|2009-03-26 04:00,26,4.33,4.33,4.33,4.33,5
20090401|2009-03-26 04:30,26,4.33,4.33,4.33,4.33,6
20090401|2009-03-26 05:00,26,4.33,4.34,4.324,4.334,62
20090401|2009-03-26 05:30,26,4.329,4.329,4.329,4.329,2
20090401|2009-03-26 06:00,26,4.329,4.336,4.329,4.33,22
20090401|2009-03-26 06:30,26,4.33,4.356,4.329,4.356,230
20090401|2009-03-26 07:00,26,4.356,4.377,4.356,4.36,452
20090401|2009-03-26 07:30,26,4.362,4.367,4.345,4.356,695
20090401|2009-03-26 08:00,26,4.353,4.358,4.275,4.285,2546
20090401|2009-03-26 08:30,26,4.287,4.301,4.263,4.3,2134
20090401|2009-03-26 09:00,26,4.3,4.304,4.253,4.282,2104
20090401|2009-03-26 09:30,26,4.276,4.276,3.967,4.008,16035
20090401|2009-03-26 10:00,26,4.006,4.015,4.001,4.008,2435
20090401|2009-03-26 10:30,26,4.009,4.011,3.988,3.988,3690
20090401|2009-03-26 11:00,26,3.99,3.99,3.958,3.969,2464
20090401|2009-03-26 11:30,26,3.97,3.971,3.94,3.953,2671
20090401|2009-03-26 12:00,26,3.953,3.968,3.95,3.952,1593
20090401|2009-03-26 12:30,26,3.951,3.959,3.889,3.941,6229
20090401|2009-03-26 13:00,26,3.942,3.955,3.895,3.949,7749
20090401|2009-03-26 13:30,26,3.948,3.948,3.928,3.931,1615
20090401|2009-03-26 14:00,26,3.933,3.933,3.926,3.93,362
20090401|2009-03-26 14:30,26,3.931,3.94,3.925,3.935,212
20090401|2009-03-26 15:00,26,3.935,3.939,3.928,3.937,349
20090401|2009-03-26 15:30,26,3.937,3.953,3.909,3.923,283
20090401|2009-03-26 16:00,26,3.925,3.946,3.925,3.946,10
20090401|2009-03-26 17:00,27,3.942,3.942,3.923,3.925,12
20090401|2009-03-26 17:30,27,3.925,3.926,3.925,3.926,29
20090401|2009-03-26 18:00,27,3.923,3.924,3.923,3.924,8
20090401|2009-03-26 18:30,27,3.924,3.925,3.924,3.925,16
20090401|2009-03-26 19:00,27,3.925,3.925,3.925,3.925,1
20090401|2009-03-26 19:30,27,3.925,3.925,3.924,3.924,2
20090401|2009-03-26 20:00,27,3.924,3.924,3.92,3.92,5
20090401|2009-03-26 20:30,27,3.924,3.925,3.923,3.925,12
20090401|2009-03-26 21:00,27,3.925,3.932,3.915,3.925,46
20090401|2009-03-26 21:30,27,3.925,3.925,3.925,3.925,4
20090401|2009-03-26 22:00,27,3.926,3.926,3.926,3.926,7
20090401|2009-03-26 22:30,27,3.93,3.935,3.897,3.924,26
20090401|2009-03-26 23:30,27,3.926,3.926,3.926,3.926,1
20090401|2009-03-27 00:00,27,3.938,3.938,3.938,3.938,1
20090401|2009-03-27 00:30,27,3.94,3.94,3.94,3.94,1
20090401|2009-03-27 01:30,27,3.932,3.932,3.928,3.928,2
20090401|2009-03-27 02:00,27,3.93,3.93,3.93,3.93,1
20090401|2009-03-27 02:30,27,3.94,3.94,3.94,3.94,1
20090401|2009-03-27 04:00,27,3.939,3.939,3.932,3.932,2
20090401|2009-03-27 04:30,27,3.914,3.93,3.914,3.93,4
20090401|2009-03-27 05:00,27,3.925,3.925,3.925,3.925,1
20090401|2009-03-27 05:30,27,3.919,3.919,3.919,3.919,1
20090401|2009-03-27 06:00,27,3.93,3.94,3.917,3.917,36
20090401|2009-03-27 06:30,27,3.92,3.92,3.883,3.884,85
20090401|2009-03-27 07:00,27,3.888,3.905,3.848,3.881,297
20090401|2009-03-27 07:30,27,3.883,3.888,3.855,3.858,602
20090401|2009-03-27 08:00,27,3.857,3.888,3.758,3.783,2173
20090401|2009-03-27 08:30,27,3.783,3.809,3.737,3.781,1549
20090401|2009-03-27 09:00,27,3.784,3.791,3.764,3.773,669
20090401|2009-03-27 09:30,27,3.779,3.803,3.764,3.764,411
20090401|2009-03-27 10:00,27,3.766,3.775,3.755,3.755,437
20090401|2009-03-27 10:30,27,3.757,3.758,3.718,3.718,522
20090401|2009-03-27 11:00,27,3.718,3.72,3.673,3.68,539
20090401|2009-03-27 11:30,27,3.68,3.721,3.668,3.712,914
20090401|2009-03-27 12:00,27,3.712,3.725,3.698,3.72,260
20090401|2009-03-27 12:30,27,3.712,3.72,3.675,3.675,302
20090401|2009-03-27 13:00,27,3.675,3.678,3.608,3.62,3500
20090401|2009-03-27 13:30,27,3.64,3.67,3.64,3.67,0
20090501|2008-05-04 20:00,5,9.612,9.612,9.612,9.612,0
20090501|2008-05-05 08:00,5,9.75,9.75,9.75,9.75,0
20090501|2008-05-05 08:30,5,9.761,9.761,9.743,9.743,0
20090501|2008-05-05 09:00,5,9.76,9.883,9.75,9.883,0
20090501|2008-05-05 09:30,5,9.895,9.895,9.895,9.895,0
20090501|2008-05-05 10:00,5,9.87,9.9,9.87,9.9,0
20090501|2008-05-05 10:30,5,9.87,9.87,9.87,9.87,0
20090501|2008-05-05 11:00,5,9.885,9.885,9.885,9.885,0
20090501|2008-05-05 13:00,5,9.88,9.9,9.88,9.9,0
20090501|2008-05-05 14:00,5,9.869,9.878,9.869,9.878,0
20090501|2008-05-06 10:00,6,9.95,9.95,9.95,9.95,0
20090501|2008-05-06 11:00,6,9.943,9.943,9.943,9.943,0
20090501|2008-05-06 11:30,6,9.934,9.95,9.924,9.924,0
20090501|2008-05-06 12:00,6,9.95,9.965,9.95,9.965,0
20090501|2008-05-06 15:30,6,9.907,9.907,9.907,9.907,0
20090501|2008-05-07 08:00,7,9.904,9.904,9.904,9.904,0
20090501|2008-05-07 08:30,7,9.931,9.931,9.93,9.93,0
20090501|2008-05-07 09:00,7,9.962,9.972,9.951,9.951,0
20090501|2008-05-07 09:30,7,9.951,9.969999,9.915,9.915,0
20090501|2008-05-07 10:30,7,10.026,10.026,10.021,10.021,0
20090501|2008-05-07 12:30,7,10.124,10.124,10.124,10.124,0
20090501|2008-05-07 14:00,7,10.11,10.11,10.11,10.11,0
20090501|2008-05-07 14:30,7,10.128,10.13,10.128,10.13,0
20090501|2008-05-08 07:30,8,10.13,10.13,10.13,10.13,0
20090501|2008-05-08 08:30,8,10.145,10.145,10.125,10.133,0
20090501|2008-05-08 09:00,8,10.142,10.144,10.1,10.1,0
20090501|2008-05-08 13:30,8,10.087,10.087,10.087,10.087,0
20090501|2008-05-08 14:00,8,10.07,10.07,10.067,10.067,0
20090501|2008-05-09 08:00,9,10.173,10.21,10.148,10.21,0
20090501|2008-05-09 08:30,9,10.21,10.21,10.21,10.21,0
20090501|2008-05-09 09:00,9,10.17,10.208,10.165,10.165,0
20090501|2008-05-09 09:30,9,10.196,10.196,10.18,10.18,0
20090501|2008-05-09 10:30,9,10.181,10.182,10.181,10.182,0
20090501|2008-05-09 13:00,9,10.241,10.241,10.241,10.241,0
20090501|2008-05-09 14:00,9,10.232,10.24,10.232,10.24,0
20090501|2008-05-12 07:30,12,10.2,10.202,10.2,10.2,0
20090501|2008-05-12 09:30,12,10.285,10.285,10.285,10.285,0
20090501|2008-05-12 10:00,12,10.264,10.264,10.264,10.264,0
20090501|2008-05-12 10:30,12,10.264,10.264,10.264,10.264,0
20090501|2008-05-12 11:30,12,10.215,10.215,10.215,10.215,0
20090501|2008-05-12 12:00,12,10.196,10.196,10.196,10.196,0
20090501|2008-05-12 12:30,12,10.24,10.24,10.24,10.24,0
20090501|2008-05-12 13:00,12,10.214,10.22,10.13,10.144,0
20090501|2008-05-13 07:00,13,10.19,10.19,10.19,10.19,0
20090501|2008-05-13 08:00,13,10.11,10.135,10.11,10.135,0
20090501|2008-05-13 08:30,13,10.155,10.17,10.155,10.158,0
20090501|2008-05-13 10:00,13,10.268,10.29,10.268,10.285,0
20090501|2008-05-13 10:30,13,10.306,10.306,10.306,10.306,0
20090501|2008-05-13 11:30,13,10.236,10.318,10.236,10.318,0
20090501|2008-05-13 12:00,13,10.26,10.29,10.26,10.29,0
20090501|2008-05-13 13:00,13,10.216,10.23,10.212,10.23,0
20090501|2008-05-13 13:30,13,10.22,10.22,10.22,10.22,0
20090501|2008-05-14 08:00,14,10.337,10.338,10.334,10.338,0
20090501|2008-05-14 08:30,14,10.342,10.36,10.34,10.34,0
20090501|2008-05-14 09:00,14,10.32,10.347,10.316,10.32,0
20090501|2008-05-14 09:30,14,10.328,10.344,10.328,10.334,0
20090501|2008-05-14 10:00,14,10.336,10.376,10.336,10.338,0
20090501|2008-05-14 10:30,14,10.3,10.35,10.3,10.35,0
20090501|2008-05-14 11:00,14,10.36,10.391,10.36,10.391,0
20090501|2008-05-14 11:30,14,10.436,10.436,10.434,10.434,0
20090501|2008-05-14 13:00,14,10.37,10.4,10.35,10.36,0
20090501|2008-05-14 13:30,14,10.345,10.345,10.345,10.345,0
20090501|2008-05-15 08:30,15,10.46,10.46,10.42,10.42,0
20090501|2008-05-15 09:30,15,10.3,10.3,10.25,10.25,0
20090501|2008-05-15 10:30,15,10.241,10.241,10.18,10.18,0
20090501|2008-05-15 11:00,15,10.24,10.24,10.199,10.23,0
20090501|2008-05-15 11:30,15,10.23,10.235,10.23,10.23,0
20090501|2008-05-15 12:00,15,10.15,10.15,10.15,10.15,0
20090501|2008-05-15 12:30,15,10.2,10.2,10.2,10.2,0
20090501|2008-05-16 08:00,16,10.431,10.431,10.431,10.431,0
20090501|2008-05-16 08:30,16,10.44,10.44,10.44,10.44,0
20090501|2008-05-16 09:30,16,10.29,10.29,10.27,10.29,0
20090501|2008-05-16 12:00,16,10.23,10.237,10.21,10.23,0
20090501|2008-05-16 12:30,16,10.21,10.235,10.21,10.235,0
20090501|2008-05-16 13:00,16,10.21,10.225,10.17,10.19,0
20090501|2008-05-16 13:30,16,10.157,10.164,10.157,10.164,0
20090501|2008-05-16 14:00,16,10.235,10.268,10.235,10.268,0
20090501|2008-05-16 17:00,19,10.169,10.169,10.169,10.169,0
20090501|2008-05-19 09:30,19,10.316,10.318,10.314,10.314,0
20090501|2008-05-19 10:00,19,10.313,10.313,10.313,10.313,0
20090501|2008-05-19 10:30,19,10.326,10.326,10.326,10.326,0
20090501|2008-05-19 11:00,19,10.348,10.348,10.348,10.348,0
20090501|2008-05-19 11:30,19,10.31,10.32,10.31,10.316,0
20090501|2008-05-19 12:00,19,10.304,10.304,10.304,10.304,0
20090501|2008-05-19 12:30,19,10.237,10.237,10.22,10.23,0
20090501|2008-05-19 16:30,19,10.171,10.171,10.171,10.171,0
20090501|2008-05-20 06:30,20,10.17,10.17,10.17,10.17,0
20090501|2008-05-20 08:30,20,10.325,10.325,10.325,10.325,0
20090501|2008-05-20 09:00,20,10.32,10.365,10.32,10.365,0
20090501|2008-05-20 09:30,20,10.343,10.378,10.343,10.362,0
20090501|2008-05-20 10:00,20,10.35,10.39,10.35,10.39,0
20090501|2008-05-20 10:30,20,10.417,10.446,10.414,10.422,0
20090501|2008-05-20 11:00,20,10.473,10.473,10.46,10.46,0
20090501|2008-05-20 11:30,20,10.446,10.475,10.446,10.475,0
20090501|2008-05-20 12:00,20,10.475,10.49,10.475,10.49,0
20090501|2008-05-20 14:30,20,10.49,10.49,10.49,10.49,0
20090501|2008-05-21 08:30,21,10.56,10.56,10.53,10.53,0
20090501|2008-05-21 09:00,21,10.523,10.53,10.462,10.507,0
20090501|2008-05-21 09:30,21,10.567,10.592,10.53,10.592,0
20090501|2008-05-21 10:00,21,10.607,10.607,10.556,10.556,0
20090501|2008-05-21 10:30,21,10.546,10.55,10.546,10.55,0
20090501|2008-05-21 11:00,21,10.56,10.56,10.56,10.56,0
20090501|2008-05-21 11:30,21,10.621,10.621,10.621,10.621,0
20090501|2008-05-21 12:00,21,10.631,10.638,10.622,10.622,0
20090501|2008-05-21 13:00,21,10.576,10.596,10.576,10.596,0
20090501|2008-05-21 13:30,21,10.6,10.626,10.6,10.626,0
20090501|2008-05-21 14:00,21,10.622,10.658,10.622,10.651,0
20090501|2008-05-21 14:30,21,10.652,10.652,10.652,10.652,0
20090501|2008-05-22 07:30,22,10.68,10.68,10.68,10.68,0
20090501|2008-05-22 09:00,22,10.58,10.58,10.54,10.54,0
20090501|2008-05-22 09:30,22,10.601,10.71,10.601,10.71,0
20090501|2008-05-22 10:00,22,10.65,10.65,10.65,10.65,0
20090501|2008-05-22 11:00,22,10.649,10.649,10.649,10.649,0
20090501|2008-05-22 11:30,22,10.654,10.68,10.654,10.68,0
20090501|2008-05-22 12:00,22,10.68,10.691,10.65,10.691,0
20090501|2008-05-22 12:30,22,10.689,10.689,10.689,10.689,0
20090501|2008-05-22 13:00,22,10.621,10.621,10.611,10.62,0
20090501|2008-05-22 13:30,22,10.561,10.561,10.561,10.561,0
20090501|2008-05-22 14:00,22,10.535,10.535,10.535,10.535,0
20090501|2008-05-22 14:30,22,10.563,10.563,10.561,10.561,0
20090501|2008-05-22 15:00,22,10.571,10.6,10.571,10.6,0
20090501|2008-05-23 08:00,23,10.604,10.665,10.604,10.65,0
20090501|2008-05-23 08:30,23,10.64,10.73,10.64,10.669,0
20090501|2008-05-23 09:00,23,10.672,10.73,10.653,10.653,0
20090501|2008-05-23 09:30,23,10.645,10.65,10.645,10.65,0
20090501|2008-05-23 10:00,23,10.59,10.6,10.59,10.6,0
20090501|2008-05-23 10:30,23,10.561,10.562,10.561,10.562,0
20090501|2008-05-23 11:00,23,10.54,10.54,10.54,10.54,0
20090501|2008-05-23 11:30,23,10.568,10.618,10.568,10.6,0
20090501|2008-05-23 12:30,23,10.56,10.56,10.56,10.56,0
20090501|2008-05-23 13:00,23,10.655,10.655,10.655,10.655,0
20090501|2008-05-23 13:30,23,10.685,10.685,10.685,10.685,0
20090501|2008-05-27 09:00,27,10.709,10.709,10.709,10.709,0
20090501|2008-05-27 12:00,27,10.69,10.69,10.685,10.685,0
20090501|2008-05-27 13:30,27,10.58,10.58,10.58,10.58,0
20090501|2008-05-28 08:00,28,10.55,10.55,10.55,10.55,0
20090501|2008-05-28 08:30,28,10.555,10.581,10.555,10.581,0
20090501|2008-05-28 09:30,28,10.598,10.598,10.598,10.598,0
20090501|2008-05-28 11:00,28,10.632,10.632,10.632,10.632,0
20090501|2008-05-28 12:00,28,10.6,10.6,10.6,10.6,0
20090501|2008-05-28 15:30,28,10.673,10.673,10.673,10.673,0
20090501|2008-05-29 08:00,29,10.57,10.57,10.49,10.49,0
20090501|2008-05-29 09:30,29,10.556,10.556,10.556,10.556,0
20090501|2008-05-29 10:00,29,10.494,10.51,10.494,10.51,0
20090501|2008-05-29 10:30,29,10.455,10.46,10.455,10.46,0
20090501|2008-05-29 11:00,29,10.46,10.465,10.46,10.464,0
20090501|2008-05-29 11:30,29,10.462,10.462,10.389,10.389,0
20090501|2008-05-29 12:00,29,10.372,10.372,10.372,10.372,0
20090501|2008-05-29 12:30,29,10.336,10.336,10.336,10.336,0
20090501|2008-05-29 13:00,29,10.265,10.272,10.255,10.255,0
20090501|2008-05-29 13:30,29,10.263,10.263,10.263,10.263,0
20090501|2008-05-30 08:00,30,10.316,10.316,10.316,10.316,0
20090501|2008-05-30 09:00,30,10.298,10.298,10.298,10.298,0
20090501|2008-05-30 09:30,30,10.39,10.39,10.39,10.39,0
20090501|2008-05-30 10:00,30,10.35,10.36,10.312,10.341,0
20090501|2008-05-30 10:30,30,10.33,10.334,10.328,10.328,0
20090501|2008-05-30 11:00,30,10.293,10.293,10.282,10.288,0
20090501|2008-05-30 12:00,30,10.37,10.37,10.304,10.316,0
20090501|2008-05-30 12:30,30,10.32,10.32,10.32,10.32,0
20090501|2008-05-30 13:00,30,10.32,10.342,10.317,10.342,0
20090501|2008-05-30 13:30,30,10.338,10.338,10.338,10.338,0
20090501|2008-05-30 14:00,30,10.34,10.34,10.34,10.34,0
20090501|2008-06-02 08:30,2,10.475,10.54,10.475,10.54,0
20090501|2008-06-02 09:00,2,10.616,10.652,10.602,10.652,0
20090501|2008-06-02 09:30,2,10.631,10.631,10.628,10.628,0
20090501|2008-06-02 10:30,2,10.62,10.62,10.62,10.62,0
20090501|2008-06-02 11:00,2,10.62,10.62,10.62,10.62,0
20090501|2008-06-02 12:00,2,10.584,10.584,10.584,10.584,0
20090501|2008-06-02 14:30,2,10.525,10.525,10.525,10.525,0
20090501|2008-06-02 17:30,3,10.489,10.489,10.489,10.489,0
20090501|2008-06-03 09:30,3,10.65,10.65,10.65,10.65,0
20090501|2008-06-03 10:30,3,10.67,10.679,10.67,10.679,0
20090501|2008-06-03 11:00,3,10.688,10.69,10.671,10.673,0
20090501|2008-06-03 12:00,3,10.594,10.594,10.594,10.594,0
20090501|2008-06-03 12:30,3,10.577,10.577,10.571,10.571,0
20090501|2008-06-03 13:00,3,10.619,10.619,10.619,10.619,0
20090501|2008-06-03 14:00,3,10.593,10.593,10.593,10.593,0
20090501|2008-06-03 17:00,4,10.596,10.596,10.596,10.596,0
20090501|2008-06-04 07:30,4,10.535,10.535,10.535,10.535,0
20090501|2008-06-04 08:30,4,10.416,10.49,10.416,10.49,0
20090501|2008-06-04 09:00,4,10.49,10.49,10.475,10.475,0
20090501|2008-06-04 10:00,4,10.43,10.445,10.43,10.44,0
20090501|2008-06-04 10:30,4,10.447,10.499,10.444,10.499,1
20090501|2008-06-04 11:00,4,10.51,10.517,10.506,10.506,0
20090501|2008-06-04 12:00,4,10.581,10.6,10.581,10.597,0
20090501|2008-06-04 12:30,4,10.59,10.59,10.59,10.59,0
20090501|2008-06-04 13:00,4,10.573,10.574,10.573,10.574,0
20090501|2008-06-05 08:00,5,10.68,10.68,10.652,10.652,0
20090501|2008-06-05 09:00,5,10.67,10.67,10.67,10.67,0
20090501|2008-06-05 10:30,5,10.57,10.6,10.57,10.576,0
20090501|2008-06-05 11:00,5,10.55,10.55,10.55,10.55,0
20090501|2008-06-05 11:30,5,10.54,10.54,10.54,10.54,0
20090501|2008-06-05 12:00,5,10.61,10.61,10.61,10.61,0
20090501|2008-06-06 08:00,6,10.775,10.775,10.75,10.768,0
20090501|2008-06-06 08:30,6,10.805,10.805,10.805,10.805,0
20090501|2008-06-06 09:00,6,10.77,10.77,10.75,10.752,0
20090501|2008-06-06 10:00,6,10.758,10.758,10.745,10.745,0
20090501|2008-06-06 11:00,6,10.766,10.772,10.766,10.771,0
20090501|2008-06-06 11:30,6,10.781,10.781,10.778,10.778,0
20090501|2008-06-06 12:30,6,10.764,10.764,10.764,10.764,0
20090501|2008-06-09 07:30,9,10.748,10.773,10.748,10.748,0
20090501|2008-06-09 08:00,9,10.751,10.751,10.751,10.751,0
20090501|2008-06-09 08:30,9,10.735,10.754,10.735,10.754,0
20090501|2008-06-09 09:30,9,10.779,10.872,10.779,10.872,0
20090501|2008-06-09 10:30,9,10.839,10.849,10.825,10.849,0
20090501|2008-06-09 11:00,9,10.815,10.815,10.815,10.815,0
20090501|2008-06-09 11:30,9,10.85,10.87,10.835,10.87,0
20090501|2008-06-09 12:00,9,10.82,10.835,10.82,10.835,0
20090501|2008-06-09 12:30,9,10.83,10.84,10.83,10.84,0
20090501|2008-06-09 14:00,9,10.795,10.795,10.795,10.795,0
20090501|2008-06-09 17:00,10,10.829,10.829,10.829,10.829,0
20090501|2008-06-10 08:30,10,10.859,10.859,10.859,10.859,0
20090501|2008-06-10 11:30,10,10.728,10.728,10.728,10.728,0
20090501|2008-06-10 12:00,10,10.7,10.7,10.659,10.661,0
20090501|2008-06-10 12:30,10,10.651,10.651,10.651,10.651,0
20090501|2008-06-11 10:30,11,10.85,10.85,10.85,10.85,0
20090501|2008-06-11 11:30,11,10.86,10.862,10.86,10.862,0
20090501|2008-06-11 12:30,11,10.885,10.885,10.885,10.885,0
20090501|2008-06-11 13:00,11,10.856,10.856,10.856,10.856,0
20090501|2008-06-11 16:00,11,10.892,10.892,10.892,10.892,0
20090501|2008-06-12 08:00,12,10.853,10.853,10.853,10.853,0
20090501|2008-06-12 08:30,12,10.825,10.825,10.825,10.825,0
20090501|2008-06-12 09:00,12,10.88,10.966,10.88,10.95,0
20090501|2008-06-12 09:30,12,10.92,11.02,10.92,11.02,0
20090501|2008-06-12 11:00,12,10.98,10.98,10.98,10.98,0
20090501|2008-06-12 11:30,12,11.019,11.019,11.019,11.019,0
20090501|2008-06-12 12:00,12,11.036,11.039,11.035,11.035,0
20090501|2008-06-12 12:30,12,11.04,11.04,11.032,11.034,0
20090501|2008-06-12 13:00,12,11.051,11.051,11.051,11.051,0
20090501|2008-06-13 08:30,13,10.97,10.97,10.94,10.94,0
20090501|2008-06-13 10:00,13,10.981,11,10.98,11,0
20090501|2008-06-13 12:00,13,11.012,11.012,10.99,10.99,0
20090501|2008-06-13 13:30,13,10.974,10.974,10.974,10.974,0
20090501|2008-06-16 07:30,16,11.12,11.12,11.12,11.12,0
20090501|2008-06-16 08:00,16,11.104,11.104,11.104,11.104,0
20090501|2008-06-16 10:30,16,11.221,11.221,11.221,11.221,0
20090501|2008-06-16 17:30,17,11.238,11.238,11.238,11.238,0
20090501|2008-06-17 08:30,17,11.235,11.235,11.235,11.235,0
20090501|2008-06-17 10:30,17,11.247,11.247,11.247,11.247,0
20090501|2008-06-17 11:00,17,11.243,11.243,11.243,11.243,0
20090501|2008-06-17 11:30,17,11.201,11.201,11.185,11.185,0
20090501|2008-06-17 12:00,17,11.15,11.15,11.145,11.145,0
20090501|2008-06-18 09:30,18,11.295,11.295,11.295,11.295,0
20090501|2008-06-18 10:00,18,11.305,11.305,11.305,11.305,0
20090501|2008-06-18 11:30,18,11.357,11.357,11.353,11.353,0
20090501|2008-06-18 13:00,18,11.398,11.41,11.398,11.401,0
20090501|2008-06-18 13:30,18,11.408,11.42,11.408,11.415,0
20090501|2008-06-18 14:00,18,11.41,11.41,11.41,11.41,0
20090501|2008-06-19 08:30,19,11.394,11.413,11.394,11.413,0
20090501|2008-06-19 09:00,19,11.385,11.385,11.385,11.385,0
20090501|2008-06-19 09:30,19,11.415,11.415,11.28,11.29,0
20090501|2008-06-19 10:00,19,11.235,11.235,11.235,11.235,0
20090501|2008-06-19 10:30,19,11.235,11.235,11.19,11.195,0
20090501|2008-06-19 11:00,19,11.06,11.095,11.06,11.095,0
20090501|2008-06-19 11:30,19,11.099,11.132,11.099,11.132,0
20090501|2008-06-19 12:00,19,11.18,11.18,11.17,11.17,0
20090501|2008-06-19 13:00,19,11.23,11.23,11.21,11.21,0
20090501|2008-06-19 13:30,19,11.175,11.185,11.172,11.172,0
20090501|2008-06-20 08:00,20,11.28,11.28,11.28,11.28,0
20090501|2008-06-20 09:00,20,11.3,11.4,11.3,11.4,0
20090501|2008-06-20 09:30,20,11.401,11.401,11.32,11.32,0
20090501|2008-06-20 10:00,20,11.33,11.33,11.33,11.33,0
20090501|2008-06-20 10:30,20,11.301,11.301,11.301,11.301,0
20090501|2008-06-20 11:30,20,11.35,11.35,11.35,11.35,0
20090501|2008-06-20 12:00,20,11.365,11.365,11.365,11.365,0
20090501|2008-06-20 13:00,20,11.275,11.275,11.275,11.275,0
20090501|2008-06-20 13:30,20,11.305,11.305,11.305,11.305,0
20090501|2008-06-23 07:30,23,11.4,11.4,11.4,11.4,0
20090501|2008-06-23 08:30,23,11.404,11.409,11.394,11.409,0
20090501|2008-06-23 09:00,23,11.4,11.4,11.4,11.4,0
20090501|2008-06-23 09:30,23,11.434,11.434,11.414,11.414,0
20090501|2008-06-23 10:00,23,11.419,11.465,11.419,11.465,0
20090501|2008-06-23 10:30,23,11.457,11.466,11.428,11.428,0
20090501|2008-06-23 11:00,23,11.401,11.401,11.401,11.401,0
20090501|2008-06-23 11:30,23,11.46,11.46,11.46,11.46,0
20090501|2008-06-23 13:30,23,11.42,11.42,11.42,11.42,0
20090501|2008-06-23 17:00,24,11.432,11.432,11.432,11.432,0
20090501|2008-06-24 08:00,24,11.418,11.418,11.418,11.418,0
20090501|2008-06-24 08:30,24,11.45,11.45,11.45,11.45,0
20090501|2008-06-24 09:00,24,11.45,11.461,11.442,11.461,0
20090501|2008-06-24 09:30,24,11.475,11.48,11.468,11.48,0
20090501|2008-06-24 10:30,24,11.455,11.455,11.455,11.455,0
20090501|2008-06-24 11:00,24,11.456,11.458,11.445,11.445,0
20090501|2008-06-24 11:30,24,11.443,11.445,11.443,11.445,0
20090501|2008-06-24 12:00,24,11.403,11.409,11.392,11.402,0
20090501|2008-06-24 12:30,24,11.429,11.429,11.378,11.393,0
20090501|2008-06-24 13:00,24,11.364,11.391,11.364,11.391,0
20090501|2008-06-24 13:30,24,11.405,11.408,11.405,11.408,0
20090501|2008-06-24 14:00,24,11.408,11.417,11.408,11.417,0
20090501|2008-06-24 14:30,24,11.41,11.41,11.41,11.41,0
20090501|2008-06-24 15:00,24,11.402,11.402,11.402,11.402,0
20090501|2008-06-25 07:30,25,11.363,11.364,11.363,11.364,0
20090501|2008-06-25 08:00,25,11.303,11.303,11.298,11.298,0
20090501|2008-06-25 08:30,25,11.3,11.3,11.3,11.3,0
20090501|2008-06-25 09:30,25,11.28,11.295,11.214,11.214,0
20090501|2008-06-25 10:30,25,11.298,11.3,11.258,11.258,0
20090501|2008-06-25 11:00,25,11.272,11.272,11.246,11.26,0
20090501|2008-06-25 12:00,25,11.27,11.27,11.27,11.27,0
20090501|2008-06-25 12:30,25,11.312,11.312,11.29,11.29,0
20090501|2008-06-25 13:00,25,11.29,11.29,11.285,11.285,0
20090501|2008-06-25 13:30,25,11.262,11.262,11.261,11.261,0
20090501|2008-06-26 07:00,26,11.26,11.26,11.26,11.26,0
20090501|2008-06-26 08:00,26,11.32,11.32,11.32,11.32,0
20090501|2008-06-26 08:30,26,11.235,11.235,11.18,11.18,0
20090501|2008-06-26 09:00,26,11.204,11.204,11.202,11.202,0
20090501|2008-06-26 09:30,26,11.208,11.208,11.208,11.208,0
20090501|2008-06-26 10:00,26,11.354,11.37,11.333,11.362,0
20090501|2008-06-26 10:30,26,11.351,11.385,11.351,11.385,0
20090501|2008-06-26 11:00,26,11.388,11.4,11.385,11.4,0
20090501|2008-06-26 11:30,26,11.385,11.392,11.354,11.361,0
20090501|2008-06-26 12:00,26,11.365,11.385,11.352,11.38,0
20090501|2008-06-26 12:30,26,11.392,11.396,11.382,11.382,0
20090501|2008-06-26 13:00,26,11.46,11.475,11.45,11.468,0
20090501|2008-06-26 13:30,26,11.468,11.491,11.46,11.491,0
20090501|2008-06-26 14:30,26,11.46,11.46,11.46,11.46,0
20090501|2008-06-27 07:30,27,11.535,11.535,11.535,11.535,0
20090501|2008-06-27 08:00,27,11.473,11.473,11.473,11.473,0
20090501|2008-06-27 08:30,27,11.56,11.57,11.501,11.53,0
20090501|2008-06-27 09:00,27,11.51,11.51,11.51,11.51,0
20090501|2008-06-27 10:00,27,11.55,11.55,11.546,11.546,0
20090501|2008-06-27 10:30,27,11.597,11.597,11.597,11.597,0
20090501|2008-06-27 11:00,27,11.54,11.54,11.54,11.54,0
20090501|2008-06-27 11:30,27,11.538,11.538,11.534,11.534,0
20090501|2008-06-27 12:30,27,11.576,11.586,11.576,11.582,0
20090501|2008-06-27 13:00,27,11.549,11.549,11.486,11.486,0
20090501|2008-06-27 13:30,27,11.515,11.55,11.515,11.55,0
20090501|2008-06-27 14:00,27,11.534,11.536,11.532,11.532,0
20090501|2008-06-30 08:30,30,11.607,11.607,11.607,11.607,0
20090501|2008-06-30 09:00,30,11.56,11.56,11.56,11.56,0
20090501|2008-06-30 10:00,30,11.571,11.577,11.55,11.55,0
20090501|2008-06-30 10:30,30,11.565,11.565,11.565,11.565,0
20090501|2008-06-30 11:00,30,11.59,11.59,11.545,11.545,0
20090501|2008-06-30 11:30,30,11.556,11.578,11.556,11.578,0
20090501|2008-06-30 12:00,30,11.61,11.61,11.572,11.585,0
20090501|2008-06-30 12:30,30,11.575,11.585,11.575,11.576,0
20090501|2008-06-30 13:00,30,11.552,11.615,11.552,11.592,0
20090501|2008-06-30 13:30,30,11.616,11.616,11.616,11.616,0
20090501|2008-06-30 15:00,30,11.643,11.643,11.635,11.635,0
20090501|2008-06-30 15:30,30,11.65,11.65,11.65,11.65,0
20090501|2008-07-01 08:00,1,11.7,11.712,11.7,11.712,0
20090501|2008-07-01 08:30,1,11.76,11.76,11.726,11.726,0
20090501|2008-07-01 09:00,1,11.71,11.715,11.699,11.706,0
20090501|2008-07-01 09:30,1,11.725,11.735,11.724,11.734,0
20090501|2008-07-01 10:30,1,11.74,11.74,11.739,11.739,0
20090501|2008-07-01 11:00,1,11.751,11.751,11.734,11.742,0
20090501|2008-07-01 11:30,1,11.733,11.74,11.732,11.74,0
20090501|2008-07-01 12:30,1,11.76,11.76,11.734,11.734,0
20090501|2008-07-01 13:00,1,11.7,11.7,11.7,11.7,0
20090501|2008-07-01 13:30,1,11.708,11.708,11.708,11.708,0
20090501|2008-07-02 08:00,2,11.817,11.817,11.817,11.817,0
20090501|2008-07-02 08:30,2,11.7,11.7,11.567,11.567,0
20090501|2008-07-02 09:00,2,11.65,11.65,11.65,11.65,0
20090501|2008-07-02 09:30,2,11.678,11.678,11.678,11.678,0
20090501|2008-07-02 10:00,2,11.673,11.673,11.673,11.673,0
20090501|2008-07-02 10:30,2,11.692,11.692,11.681,11.681,0
20090501|2008-07-02 11:00,2,11.726,11.84,11.69,11.715,0
20090501|2008-07-02 11:30,2,11.72,11.735,11.693,11.716,0
20090501|2008-07-02 12:00,2,11.72,11.724,11.717,11.724,0
20090501|2008-07-02 12:30,2,11.605,11.612,11.59,11.6,0
20090501|2008-07-02 13:00,2,11.601,11.653,11.601,11.652,0
20090501|2008-07-02 13:30,2,11.654,11.654,11.654,11.654,0
20090501|2008-07-03 07:30,3,11.6,11.601,11.6,11.601,0
20090501|2008-07-03 08:30,3,11.6,11.605,11.59,11.605,0
20090501|2008-07-03 09:30,3,11.66,11.716,11.66,11.716,0
20090501|2008-07-03 10:00,3,11.684,11.684,11.684,11.684,0
20090501|2008-07-03 11:30,3,11.707,11.709,11.707,11.709,0
20090501|2008-07-03 12:00,3,11.703,11.703,11.7,11.7,0
20090501|2008-07-07 07:30,7,11.71,11.71,11.71,11.71,0
20090501|2008-07-07 08:00,7,11.56,11.56,11.53,11.53,0
20090501|2008-07-07 08:30,7,11.505,11.522,11.502,11.522,0
20090501|2008-07-07 09:00,7,11.53,11.587,11.512,11.518,0
20090501|2008-07-07 09:30,7,11.545,11.545,11.48,11.48,0
20090501|2008-07-07 10:00,7,11.5,11.5,11.445,11.47,0
20090501|2008-07-07 10:30,7,11.408,11.437,11.398,11.435,0
20090501|2008-07-07 11:00,7,11.448,11.448,11.424,11.426,0
20090501|2008-07-07 11:30,7,11.407,11.446,11.407,11.437,0
20090501|2008-07-07 12:00,7,11.428,11.435,11.428,11.435,0
20090501|2008-07-07 12:30,7,11.437,11.516,11.437,11.494,0
20090501|2008-07-07 13:00,7,11.506,11.544,11.488,11.488,0
20090501|2008-07-07 14:00,7,11.5,11.5,11.5,11.5,0
20090501|2008-07-07 14:30,7,11.48,11.48,11.48,11.48,0
20090501|2008-07-07 17:00,8,11.466,11.466,11.466,11.466,0
20090501|2008-07-07 17:30,8,11.45,11.45,11.45,11.45,0
20090501|2008-07-08 08:00,8,11.265,11.265,11.22,11.22,0
20090501|2008-07-08 08:30,8,11.215,11.215,11.182,11.182,0
20090501|2008-07-08 09:00,8,11.2,11.2,11.173,11.173,0
20090501|2008-07-08 09:30,8,11.197,11.225,11.196,11.225,0
20090501|2008-07-08 10:00,8,11.14,11.18,11.14,11.18,0
20090501|2008-07-08 10:30,8,11.182,11.193,11.169,11.17,0
20090501|2008-07-08 11:00,8,11.2,11.212,11.175,11.175,0
20090501|2008-07-08 11:30,8,11.18,11.18,11.18,11.18,0
20090501|2008-07-08 12:30,8,11.157,11.157,11.154,11.154,0
20090501|2008-07-08 13:00,8,11.156,11.156,11.119,11.152,0
20090501|2008-07-08 13:30,8,11.137,11.137,11.121,11.121,0
20090501|2008-07-08 14:00,8,11.082,11.093,11.082,11.093,0
20090501|2008-07-08 14:30,8,11.071,11.132,11.07,11.07,0
20090501|2008-07-08 15:00,8,11.11,11.11,11.11,11.11,0
20090501|2008-07-08 17:30,9,11.11,11.11,11.11,11.11,0
20090501|2008-07-09 06:30,9,11.12,11.14,11.12,11.14,0
20090501|2008-07-09 07:30,9,11.12,11.12,11.12,11.12,0
20090501|2008-07-09 08:00,9,11.077,11.077,11.077,11.077,0
20090501|2008-07-09 08:30,9,11.203,11.203,11.166,11.166,0
20090501|2008-07-09 09:00,9,11.183,11.183,11.183,11.183,0
20090501|2008-07-09 09:30,9,11.183,11.183,11.107,11.107,0
20090501|2008-07-09 10:00,9,11.085,11.097,11.058,11.06,0
20090501|2008-07-09 10:30,9,10.967,11.04,10.93,11.04,0
20090501|2008-07-09 11:00,9,11.024,11.06,11.015,11.038,0
20090501|2008-07-09 11:30,9,11.05,11.079,11.04,11.04,0
20090501|2008-07-09 12:00,9,11.028,11.05,11.028,11.05,0
20090501|2008-07-09 12:30,9,10.988,11.004,10.978,10.978,0
20090501|2008-07-09 13:00,9,10.96,10.988,10.939,10.972,0
20090501|2008-07-09 14:00,9,10.972,10.972,10.95,10.95,0
20090501|2008-07-09 14:30,9,10.92,10.92,10.92,10.92,0
20090501|2008-07-09 15:00,9,10.92,10.92,10.91,10.91,0
20090501|2008-07-10 07:30,10,11.03,11.03,11.03,11.03,0
20090501|2008-07-10 08:00,10,11.05,11.074,11.05,11.074,0
20090501|2008-07-10 09:00,10,11.035,11.035,11.035,11.035,0
20090501|2008-07-10 09:30,10,11.02,11.02,11.013,11.016,0
20090501|2008-07-10 10:00,10,10.96,10.96,10.96,10.96,0
20090501|2008-07-10 11:00,10,11.16,11.166,11.16,11.166,0
20090501|2008-07-10 12:00,10,11.129,11.138,11.04,11.04,0
20090501|2008-07-10 12:30,10,11.02,11.08,11.02,11.064,0
20090501|2008-07-10 13:00,10,11.109,11.109,11.076,11.076,0
20090501|2008-07-10 13:30,10,11.239,11.274,11.239,11.274,0
20090501|2008-07-10 14:00,10,11.274,11.274,11.223,11.224,0
20090501|2008-07-10 17:00,11,11.19,11.19,11.19,11.19,0
20090501|2008-07-11 09:00,11,11.29,11.29,11.265,11.265,0
20090501|2008-07-11 10:30,11,11.151,11.151,11.112,11.112,0
20090501|2008-07-11 11:00,11,11.112,11.128,11.112,11.122,0
20090501|2008-07-11 11:30,11,11.12,11.125,11.053,11.075,0
20090501|2008-07-11 12:00,11,11.033,11.088,11.031,11.066,0
20090501|2008-07-11 13:00,11,11.119,11.119,10.997,10.997,0
20090501|2008-07-11 13:30,11,10.99,10.99,10.965,10.965,0
20090501|2008-07-11 16:30,11,11.003,11.003,11.003,11.003,0
20090501|2008-07-14 08:00,14,11.036,11.036,11.033,11.033,0
20090501|2008-07-14 08:30,14,11.034,11.034,11.031,11.031,0
20090501|2008-07-14 09:00,14,11.164,11.164,11.164,11.164,0
20090501|2008-07-14 10:30,14,11.118,11.118,11.118,11.118,0
20090501|2008-07-14 11:00,14,11.083,11.084,11.083,11.084,0
20090501|2008-07-14 12:30,14,11.037,11.037,11.004,11.01,0
20090501|2008-07-14 17:00,15,11.058,11.058,11.058,11.058,0
20090501|2008-07-15 08:30,15,11.09,11.091,11.057,11.057,1
20090501|2008-07-15 09:00,15,11.057,11.057,10.97,10.97,0
20090501|2008-07-15 09:30,15,10.865,10.865,10.764,10.772,0
20090501|2008-07-15 10:00,15,10.715,10.715,10.632,10.632,0
20090501|2008-07-15 11:30,15,10.712,10.712,10.712,10.712,0
20090501|2008-07-15 12:00,15,10.65,10.681,10.65,10.681,0
20090501|2008-07-15 12:30,15,10.66,10.693,10.61,10.61,0
20090501|2008-07-15 13:00,15,10.635,10.638,10.627,10.627,0
20090501|2008-07-15 13:30,15,10.605,10.607,10.605,10.605,0
20090501|2008-07-15 14:00,15,10.602,10.619,10.602,10.619,0
20090501|2008-07-15 14:30,15,10.615,10.616,10.614,10.614,0
20090501|2008-07-15 15:00,15,10.614,10.614,10.612,10.612,0
20090501|2008-07-16 06:30,16,10.59,10.59,10.515,10.515,0
20090501|2008-07-16 08:00,16,10.621,10.621,10.621,10.621,0
20090501|2008-07-16 08:30,16,10.57,10.57,10.57,10.57,0
20090501|2008-07-16 09:30,16,10.5,10.5,10.439,10.439,0
20090501|2008-07-16 10:00,16,10.429,10.465,10.417,10.46,0
20090501|2008-07-16 10:30,16,10.45,10.508,10.45,10.48,0
20090501|2008-07-16 11:00,16,10.462,10.462,10.434,10.434,0
20090501|2008-07-16 11:30,16,10.438,10.438,10.436,10.436,0
20090501|2008-07-16 12:00,16,10.529,10.529,10.529,10.529,0
20090501|2008-07-16 12:30,16,10.523,10.523,10.486,10.492,0
20090501|2008-07-16 13:00,16,10.514,10.536,10.431,10.536,0
20090501|2008-07-16 13:30,16,10.549,10.549,10.544,10.546,0
20090501|2008-07-16 14:00,16,10.6,10.6,10.6,10.6,0
20090501|2008-07-17 08:00,17,10.47,10.479,10.47,10.479,0
20090501|2008-07-17 08:30,17,10.505,10.505,10.497,10.497,0
20090501|2008-07-17 09:00,17,10.5,10.52,10.486,10.52,0
20090501|2008-07-17 09:30,17,10.32,10.435,10.32,10.406,0
20090501|2008-07-17 10:00,17,10.411,10.429,10.344,10.344,0
20090501|2008-07-17 10:30,17,10.234,10.235,10.056,10.056,0
20090501|2008-07-17 11:00,17,10.082,10.17,10.082,10.151,0
20090501|2008-07-17 11:30,17,10.151,10.175,10.151,10.17,0
20090501|2008-07-17 12:00,17,10.059,10.059,10,10.039,0
20090501|2008-07-17 12:30,17,10.1,10.124,10.067,10.094,0
20090501|2008-07-17 13:00,17,10.05,10.088,10.037,10.056,0
20090501|2008-07-17 13:30,17,10.062,10.075,10.062,10.075,0
20090501|2008-07-18 08:00,18,10.105,10.11,10.105,10.11,0
20090501|2008-07-18 08:30,18,10.11,10.191,10.109,10.191,0
20090501|2008-07-18 09:00,18,10.23,10.23,10.172,10.172,0
20090501|2008-07-18 09:30,18,10.175,10.175,10.13,10.13,0
20090501|2008-07-18 10:00,18,10.144,10.156,10.087,10.087,0
20090501|2008-07-18 10:30,18,10.12,10.13,10.093,10.094,1
20090501|2008-07-18 11:00,18,10.061,10.12,10.059,10.104,0
20090501|2008-07-18 12:00,18,10.067,10.083,10.036,10.036,0
20090501|2008-07-18 12:30,18,10.038,10.047,10.03,10.03,0
20090501|2008-07-18 13:00,18,10.052,10.063,10.052,10.063,0
20090501|2008-07-18 13:30,18,10.06,10.06,10.06,10.06,0
20090501|2008-07-18 14:30,18,10.19,10.19,10.19,10.19,0
20090501|2008-07-21 07:30,21,10.131,10.131,10.131,10.131,0
20090501|2008-07-21 08:30,21,10.045,10.045,9.939,9.939,0
20090501|2008-07-21 09:00,21,9.953,9.972,9.953,9.972,0
20090501|2008-07-21 09:30,21,10.036,10.036,10,10,0
20090501|2008-07-21 10:00,21,9.99,10.006,9.966001,10.006,0
20090501|2008-07-21 10:30,21,9.955999,9.965,9.95,9.965,0
20090501|2008-07-21 11:00,21,9.973001,10.002,9.968,9.997,0
20090501|2008-07-21 12:00,21,10.02,10.07,10.02,10.04,1
20090501|2008-07-21 12:30,21,10.035,10.035,10.008,10.03,0
20090501|2008-07-21 13:00,21,10.014,10.018,10.004,10.016,0
20090501|2008-07-21 13:30,21,10.018,10.03,10.018,10.03,0
20090501|2008-07-21 14:00,21,10.03,10.054,10.03,10.054,0
20090501|2008-07-22 06:30,22,9.901,9.901,9.89,9.89,0
20090501|2008-07-22 07:00,22,9.901,9.901,9.87,9.87,0
20090501|2008-07-22 07:30,22,9.780001,9.905001,9.780001,9.799,0
20090501|2008-07-22 08:00,22,9.780001,9.799,9.77,9.799,0
20090501|2008-07-22 08:30,22,9.73,9.74,9.67,9.677999,0
20090501|2008-07-22 09:00,22,9.62,9.665,9.59,9.641001,0
20090501|2008-07-22 09:30,22,9.605,9.653,9.605,9.637,0
20090501|2008-07-22 10:00,22,9.646,9.68,9.645,9.664,0
20090501|2008-07-22 10:30,22,9.684,9.684,9.66,9.66,0
20090501|2008-07-22 11:00,22,9.638,9.65,9.634,9.639,0
20090501|2008-07-22 11:30,22,9.665,9.667,9.618,9.66,0
20090501|2008-07-22 12:00,22,9.656,9.708,9.65,9.663,0
20090501|2008-07-22 12:30,22,9.7,9.719999,9.684,9.719999,0
20090501|2008-07-22 13:00,22,9.73,9.74,9.728,9.74,0
20090501|2008-07-22 13:30,22,9.752,9.752,9.715,9.716001,0
20090501|2008-07-22 14:00,22,9.746,9.746,9.746,9.746,0
20090501|2008-07-22 15:00,22,9.75,9.75,9.75,9.75,0
20090501|2008-07-22 15:30,22,9.793,9.793,9.793,9.793,0
20090501|2008-07-23 05:00,23,9.668,9.668,9.668,9.668,0
20090501|2008-07-23 05:30,23,9.686,9.686,9.686,9.686,0
20090501|2008-07-23 08:00,23,9.63,9.654,9.63,9.65,0
20090501|2008-07-23 08:30,23,9.68,9.76,9.68,9.754,0
20090501|2008-07-23 09:00,23,9.716001,9.719999,9.716001,9.719999,0
20090501|2008-07-23 09:30,23,9.68,9.68,9.6,9.6,0
20090501|2008-07-23 10:30,23,9.76,9.780001,9.76,9.780001,0
20090501|2008-07-23 11:00,23,9.854,9.857,9.854,9.857,0
20090501|2008-07-23 11:30,23,9.83,9.86,9.822001,9.86,0
20090501|2008-07-23 12:00,23,9.844999,9.844999,9.793,9.793,0
20090501|2008-07-23 12:30,23,9.805,9.82,9.66,9.679,0
20090501|2008-07-23 13:00,23,9.641001,9.641001,9.51,9.51,0
20090501|2008-07-23 13:30,23,9.465,9.476999,9.45,9.476999,0
20090501|2008-07-23 14:00,23,9.475,9.475,9.46,9.46,0
20090501|2008-07-23 14:30,23,9.401999,9.446,9.401999,9.445,0
20090501|2008-07-23 15:00,23,9.431,9.431,9.425,9.425,0
20090501|2008-07-23 16:00,23,9.383,9.383,9.383,9.383,0
20090501|2008-07-23 20:30,24,9.45,9.45,9.45,9.45,0
20090501|2008-07-23 21:30,24,9.45,9.45,9.45,9.45,0
20090501|2008-07-24 06:30,24,9.434999,9.440001,9.42,9.43,0
20090501|2008-07-24 07:00,24,9.45,9.45,9.440001,9.440001,0
20090501|2008-07-24 07:30,24,9.440001,9.46,9.440001,9.46,0
20090501|2008-07-24 08:00,24,9.438,9.498,9.438,9.45,0
20090501|2008-07-24 08:30,24,9.441999,9.441999,9.328,9.33,0
20090501|2008-07-24 09:00,24,9.305,9.33,9.274,9.280001,0
20090501|2008-07-24 09:30,24,9.280001,9.294001,9,9,0
20090501|2008-07-24 10:00,24,9.059999,9.136,9.02,9.025,0
20090501|2008-07-24 10:30,24,9.15,9.212,9.15,9.17,0
20090501|2008-07-24 11:00,24,9.190001,9.24,9.190001,9.215,0
20090501|2008-07-24 11:30,24,9.18,9.299,9.18,9.25,0
20090501|2008-07-24 12:00,24,9.289,9.371,9.289,9.362,0
20090501|2008-07-24 12:30,24,9.309999,9.309999,9.29,9.3,0
20090501|2008-07-24 13:00,24,9.309999,9.385,9.309999,9.385,0
20090501|2008-07-24 13:30,24,9.39,9.39,9.373,9.375,0
20090501|2008-07-25 07:30,25,9.469999,9.469999,9.469999,9.469999,0
20090501|2008-07-25 08:00,25,9.42,9.42,9.38,9.38,0
20090501|2008-07-25 08:30,25,9.367,9.368,9.34,9.34,0
20090501|2008-07-25 09:00,25,9.325,9.334,9.24,9.3,0
20090501|2008-07-25 09:30,25,9.3,9.32,9.286,9.29,0
20090501|2008-07-25 10:00,25,9.309,9.314,9.288,9.314,0
20090501|2008-07-25 10:30,25,9.309,9.309,9.26,9.289,0
20090501|2008-07-25 11:00,25,9.280001,9.283999,9.27,9.27,0
20090501|2008-07-25 11:30,25,9.275,9.275,9.2,9.219999,0
20090501|2008-07-25 12:00,25,9.181,9.184999,9.144,9.144,0
20090501|2008-07-25 12:30,25,9.157,9.179,9.157,9.179,0
20090501|2008-07-25 13:00,25,9.179,9.217,9.164,9.177999,0
20090501|2008-07-25 13:30,25,9.187,9.216001,9.187,9.216001,0
20090501|2008-07-25 14:00,25,9.218,9.218,9.218,9.218,0
20090501|2008-07-25 16:30,25,9.191999,9.191999,9.191999,9.191999,0
20090501|2008-07-28 08:30,28,9.305,9.305,9.249,9.29,0
20090501|2008-07-28 09:00,28,9.179,9.248,9.179,9.24,0
20090501|2008-07-28 09:30,28,9.21,9.21,9.21,9.21,0
20090501|2008-07-28 10:00,28,9.23,9.23,9.23,9.23,0
20090501|2008-07-28 10:30,28,9.226999,9.226999,9.2,9.2,0
20090501|2008-07-28 11:00,28,9.2,9.2,9.2,9.2,0
20090501|2008-07-28 12:00,28,9.21,9.21,9.17,9.17,0
20090501|2008-07-28 12:30,28,9.209,9.209,9.201,9.201,0
20090501|2008-07-28 13:00,28,9.219,9.238,9.2,9.2,0
20090501|2008-07-28 13:30,28,9.237,9.237,9.2,9.2,0
20090501|2008-07-29 08:00,29,9.15,9.27,9.134,9.134,0
20090501|2008-07-29 08:30,29,9.14,9.14,9.113,9.113,0
20090501|2008-07-29 09:00,29,9.09,9.097,9.09,9.097,0
20090501|2008-07-29 09:30,29,9.138,9.146,9.094999,9.146,0
20090501|2008-07-29 10:00,29,9.15,9.205999,9.15,9.205999,0
20090501|2008-07-29 10:30,29,9.21,9.226,9.21,9.226,0
20090501|2008-07-29 11:00,29,9.17,9.182,9.17,9.182,0
20090501|2008-07-29 11:30,29,9.205,9.219999,9.187,9.219999,0
20090501|2008-07-29 12:00,29,9.231,9.259,9.226,9.259,0
20090501|2008-07-29 12:30,29,9.237,9.237,9.2,9.2,0
20090501|2008-07-29 13:00,29,9.242,9.242,9.181,9.212999,0
20090501|2008-07-29 14:30,29,9.219999,9.219999,9.217,9.217,0
20090501|2008-07-29 15:00,29,9.194,9.194,9.194,9.194,0
20090501|2008-07-30 06:00,30,9.12,9.12,9.12,9.12,0
20090501|2008-07-30 07:30,30,9.09,9.125,9.08,9.125,0
20090501|2008-07-30 08:00,30,9.134,9.139,9.134,9.139,0
20090501|2008-07-30 08:30,30,9.014,9.021,9.014,9.021,0
20090501|2008-07-30 09:00,30,9.059,9.061,9.059,9.061,0
20090501|2008-07-30 09:30,30,9.054,9.054,9.052,9.052,0
20090501|2008-07-30 10:00,30,9.147,9.190001,9.147,9.190001,0
20090501|2008-07-30 10:30,30,9.1,9.153,9.1,9.118,0
20090501|2008-07-30 11:00,30,9.12,9.145,9.12,9.136,0
20090501|2008-07-30 11:30,30,9.11,9.11,9.11,9.11,0
20090501|2008-07-30 12:30,30,9.25,9.294001,9.25,9.289,0
20090501|2008-07-30 13:00,30,9.27,9.42,9.254,9.276,0
20090501|2008-07-30 15:30,30,9.35,9.35,9.35,9.35,0
20090501|2008-07-31 07:30,31,9.368,9.368,9.368,9.368,0
20090501|2008-07-31 08:00,31,9.309999,9.309999,9.309999,9.309999,0
20090501|2008-07-31 08:30,31,9.262,9.276,9.253,9.253,0
20090501|2008-07-31 09:00,31,9.266001,9.266001,9.241,9.246,0
20090501|2008-07-31 09:30,31,9.378,9.378,9.287001,9.305,0
20090501|2008-07-31 10:00,31,9.279,9.319,9.279,9.29,0
20090501|2008-07-31 10:30,31,9.29,9.33,9.278,9.33,0
20090501|2008-07-31 11:00,31,9.309999,9.309999,9.309999,9.309999,0
20090501|2008-07-31 12:00,31,9.302999,9.309999,9.254,9.278,0
20090501|2008-07-31 12:30,31,9.287001,9.308001,9.287001,9.308001,0
20090501|2008-07-31 13:00,31,9.304,9.326,9.262,9.326,0
20090501|2008-07-31 13:30,31,9.299,9.302,9.296,9.3,0
20090501|2008-07-31 14:00,31,9.305,9.305,9.305,9.305,0
20090501|2008-07-31 14:30,31,9.305,9.305,9.305,9.305,0
20090501|2008-08-01 07:30,1,9.18,9.18,9.18,9.18,0
20090501|2008-08-01 09:00,1,9.5,9.5,9.483999,9.483999,0
20090501|2008-08-01 09:30,1,9.46,9.496,9.46,9.468,0
20090501|2008-08-01 10:00,1,9.497,9.5,9.465,9.465,0
20090501|2008-08-01 11:00,1,9.483999,9.485,9.48,9.485,0
20090501|2008-08-01 11:30,1,9.493,9.5,9.486,9.486,0
20090501|2008-08-01 12:00,1,9.49,9.49,9.49,9.49,0
20090501|2008-08-01 12:30,1,9.5,9.52,9.49,9.52,0
20090501|2008-08-01 13:00,1,9.525,9.58,9.5,9.58,0
20090501|2008-08-01 13:30,1,9.542,9.542,9.530001,9.530001,0
20090501|2008-08-01 14:00,1,9.559999,9.559999,9.559999,9.559999,0
20090501|2008-08-04 08:00,4,9.439,9.439,9.358999,9.36,0
20090501|2008-08-04 08:30,4,9.36,9.36,9.36,9.36,0
20090501|2008-08-04 09:00,4,9.387,9.387,9.387,9.387,0
20090501|2008-08-04 09:30,4,9.342,9.342,9.249,9.25,0
20090501|2008-08-04 10:00,4,9.297,9.297,9.224,9.258,0
20090501|2008-08-04 10:30,4,9.179,9.179,9.138,9.14,0
20090501|2008-08-04 11:00,4,9.177,9.24,9.138,9.18,0
20090501|2008-08-04 11:30,4,9.198,9.198,9.198,9.198,0
20090501|2008-08-04 12:00,4,9.144,9.144,9.12,9.122,0
20090501|2008-08-04 12:30,4,9.11,9.11,9.11,9.11,0
20090501|2008-08-04 13:00,4,9.171,9.196,9.131,9.131,0
20090501|2008-08-04 13:30,4,9.111,9.111,9.082,9.086,0
20090501|2008-08-04 14:00,4,9.123,9.123,9.123,9.123,0
20090501|2008-08-05 06:00,5,9.030001,9.030001,9.030001,9.030001,0
20090501|2008-08-05 06:30,5,9,9,8.948999,8.948999,0
20090501|2008-08-05 07:00,5,8.994,8.994,8.976,8.988,0
20090501|2008-08-05 07:30,5,8.985,8.998,8.983999,8.983999,0
20090501|2008-08-05 08:00,5,9.022,9.038,9,9,0
20090501|2008-08-05 08:30,5,9.030001,9.211,9.030001,9.211,0
20090501|2008-08-05 09:00,5,9.137,9.21,9.107,9.184,0
20090501|2008-08-05 09:30,5,9.114,9.12,9.105,9.114,0
20090501|2008-08-05 10:00,5,9.12,9.12,9.12,9.12,0
20090501|2008-08-05 10:30,5,9.105,9.14,9.105,9.14,0
20090501|2008-08-05 11:00,5,9.2,9.221,9.18,9.18,0
20090501|2008-08-05 12:00,5,9.15,9.15,9.11,9.11,0
20090501|2008-08-05 12:30,5,9.13,9.14,9.125,9.14,0
20090501|2008-08-05 13:00,5,9.139,9.139,9.139,9.139,0
20090501|2008-08-05 13:30,5,9.089,9.089,9.059999,9.059999,0
20090501|2008-08-05 14:30,5,9.054,9.054,9.054,9.054,0
20090501|2008-08-05 17:00,6,9.09,9.09,9.09,9.09,0
20090501|2008-08-06 07:30,6,8.99,8.99,8.99,8.99,0
20090501|2008-08-06 08:00,6,9.014,9.014,9.014,9.014,0
20090501|2008-08-06 09:00,6,9.05,9.05,9.05,9.05,0
20090501|2008-08-06 10:00,6,9.1,9.1,9.1,9.1,0
20090501|2008-08-06 10:30,6,9.02,9.04,9.02,9.04,0
20090501|2008-08-06 12:30,6,9.146,9.165,9.132,9.165,0
20090501|2008-08-06 13:00,6,9.101999,9.112,9.09,9.09,0
20090501|2008-08-06 13:30,6,9.147,9.147,9.147,9.147,0
20090501|2008-08-06 17:30,7,9.249,9.249,9.249,9.249,0
20090501|2008-08-07 07:30,7,9.18,9.193,9.18,9.193,0
20090501|2008-08-07 08:00,7,9.145,9.145,9.125,9.125,0
20090501|2008-08-07 09:00,7,9.105,9.105,9.104,9.104,0
20090501|2008-08-07 09:30,7,9.244,9.25,9.181,9.181,0
20090501|2008-08-07 10:00,7,9.158999,9.164,9.15,9.156,0
20090501|2008-08-07 10:30,7,9.157,9.157,9.094999,9.096,0
20090501|2008-08-07 11:00,7,9.115,9.116,9.072001,9.078,0
20090501|2008-08-07 11:30,7,9.026999,9.055,8.99,8.99,0
20090501|2008-08-07 12:00,7,9.029,9.029,9.029,9.029,0
20090501|2008-08-07 12:30,7,8.999,8.999,8.940001,8.99,0
20090501|2008-08-07 13:00,7,9.04,9.052,9.039,9.039,0
20090501|2008-08-07 13:30,7,9.005,9.008,9.005,9.008,0
20090501|2008-08-07 14:00,7,8.989,8.989,8.989,8.989,0
20090501|2008-08-08 07:00,8,8.938,8.938,8.937,8.937,0
20090501|2008-08-08 08:00,8,8.89,8.89,8.85,8.873,0
20090501|2008-08-08 08:30,8,8.865,8.958,8.82,8.84,0
20090501|2008-08-08 09:00,8,8.837999,8.865,8.796,8.8,0
20090501|2008-08-08 09:30,8,8.805,8.805,8.73,8.74,0
20090501|2008-08-08 10:00,8,8.719999,8.75,8.705999,8.75,0
20090501|2008-08-08 10:30,8,8.745,8.830999,8.744,8.8,0
20090501|2008-08-08 11:00,8,8.809999,8.84,8.809999,8.82,0
20090501|2008-08-08 11:30,8,8.805,8.846,8.805,8.83,0
20090501|2008-08-08 12:00,8,8.822001,8.888,8.822001,8.888,0
20090501|2008-08-08 12:30,8,8.83,8.854,8.83,8.83,0
20090501|2008-08-08 13:00,8,8.866,8.866,8.758,8.763,0
20090501|2008-08-08 13:30,8,8.723001,8.839,8.723001,8.802,0
20090501|2008-08-08 14:00,8,8.778,8.809,8.778,8.809,0
20090501|2008-08-08 14:30,8,8.804,8.804,8.804,8.804,0
20090501|2008-08-11 07:30,11,8.82,8.82,8.82,8.82,0
20090501|2008-08-11 08:30,11,8.829,8.829,8.829,8.829,0
20090501|2008-08-11 09:00,11,8.844999,8.844999,8.84,8.84,0
20090501|2008-08-11 09:30,11,8.865,8.874,8.864,8.864,0
20090501|2008-08-11 10:00,11,8.833,8.833,8.778,8.778,0
20090501|2008-08-11 10:30,11,8.780001,8.808001,8.780001,8.783999,0
20090501|2008-08-11 11:00,11,8.71,8.79,8.71,8.719999,0
20090501|2008-08-11 11:30,11,8.76,8.76,8.75,8.75,0
20090501|2008-08-11 12:00,11,8.75,8.75,8.684,8.731,0
20090501|2008-08-11 12:30,11,8.697001,8.697001,8.688,8.688,0
20090501|2008-08-11 13:00,11,8.796,8.812,8.796,8.8,0
20090501|2008-08-11 13:30,11,8.788,8.851999,8.788,8.851999,0
20090501|2008-08-11 14:00,11,8.830999,8.830999,8.830999,8.830999,0
20090501|2008-08-11 14:30,11,8.849,8.849,8.849,8.849,0
20090501|2008-08-11 16:00,11,8.829,8.829,8.829,8.829,0
20090501|2008-08-11 16:30,11,8.822001,8.822001,8.822001,8.822001,0
20090501|2008-08-12 07:30,12,8.879,8.901999,8.879,8.901999,0
20090501|2008-08-12 08:00,12,8.895,8.895,8.895,8.895,0
20090501|2008-08-12 08:30,12,8.83,8.83,8.818,8.818,0
20090501|2008-08-12 09:00,12,8.807,8.83,8.807,8.82,0
20090501|2008-08-12 09:30,12,8.83,8.86,8.83,8.85,0
20090501|2008-08-12 10:00,12,8.86,8.86,8.802,8.802,0
20090501|2008-08-12 10:30,12,8.809999,8.846,8.809999,8.844999,0
20090501|2008-08-12 11:00,12,8.85,8.851,8.83,8.851,0
20090501|2008-08-12 11:30,12,8.802999,8.802999,8.8,8.8,0
20090501|2008-08-12 12:00,12,8.79,8.79,8.746,8.746,0
20090501|2008-08-12 12:30,12,8.755,8.755,8.755,8.755,0
20090501|2008-08-12 13:00,12,8.77,8.814,8.77,8.814,0
20090501|2008-08-12 13:30,12,8.77,8.815001,8.77,8.815001,0
20090501|2008-08-12 14:00,12,8.837999,8.837999,8.837999,8.837999,0
20090501|2008-08-12 15:30,12,8.791,8.791,8.791,8.791,0
20090501|2008-08-13 08:00,13,8.74,8.74,8.719999,8.719999,0
20090501|2008-08-13 08:30,13,8.719999,8.719999,8.65,8.65,0
20090501|2008-08-13 09:00,13,8.6,8.71,8.6,8.71,0
20090501|2008-08-13 09:30,13,8.719999,8.77,8.719999,8.77,0
20090501|2008-08-13 10:00,13,8.687,8.745,8.687,8.729,0
20090501|2008-08-13 10:30,13,8.733999,8.795,8.712999,8.764,0
20090501|2008-08-13 11:00,13,8.764,8.9,8.764,8.858,0
20090501|2008-08-13 11:30,13,8.974,8.974,8.974,8.974,0
20090501|2008-08-13 12:00,13,9.09,9.09,9.05,9.05,0
20090501|2008-08-13 12:30,13,9.055,9.055,9.011,9.011,0
20090501|2008-08-13 13:00,13,8.969,8.969999,8.91,8.91,0
20090501|2008-08-13 13:30,13,8.908999,8.912001,8.908999,8.912001,0
20090501|2008-08-13 14:00,13,8.926001,8.926001,8.92,8.92,0
20090501|2008-08-13 14:30,13,8.927999,8.96,8.927999,8.940001,0
20090501|2008-08-13 17:00,14,8.892,8.892,8.892,8.892,0
20090501|2008-08-14 04:00,14,8.922,8.922,8.922,8.922,0
20090501|2008-08-14 04:30,14,8.922,8.922,8.922,8.922,0
20090501|2008-08-14 08:00,14,8.865,8.898001,8.865,8.898001,0
20090501|2008-08-14 08:30,14,8.908999,9,8.906,8.99,0
20090501|2008-08-14 09:00,14,8.976999,8.98,8.955,8.962,0
20090501|2008-08-14 09:30,14,8.95,8.95,8.819,8.835,0
20090501|2008-08-14 10:00,14,8.805,8.816999,8.725,8.8,0
20090501|2008-08-14 10:30,14,8.780001,8.780001,8.712999,8.715,0
20090501|2008-08-14 11:00,14,8.690001,8.696,8.64,8.644,0
20090501|2008-08-14 11:30,14,8.645,8.68,8.633,8.68,0
20090501|2008-08-14 12:00,14,8.722,8.753,8.716001,8.753,0
20090501|2008-08-14 12:30,14,8.74,8.74,8.726999,8.726999,0
20090501|2008-08-14 13:00,14,8.755,8.77,8.752,8.77,0
20090501|2008-08-14 13:30,14,8.76,8.76,8.76,8.76,0
20090501|2008-08-14 14:00,14,8.76,8.76,8.76,8.76,0
20090501|2008-08-14 14:30,14,8.701,8.701,8.701,8.701,0
20090501|2008-08-15 07:30,15,8.725,8.725,8.725,8.725,0
20090501|2008-08-15 08:30,15,8.617,8.643,8.6,8.64,0
20090501|2008-08-15 09:00,15,8.625,8.675,8.625,8.657,0
20090501|2008-08-15 09:30,15,8.656,8.679,8.651,8.657,0
20090501|2008-08-15 10:00,15,8.667,8.687,8.662001,8.669001,0
20090501|2008-08-15 10:30,15,8.71,8.749,8.690001,8.690001,0
20090501|2008-08-15 11:00,15,8.686,8.71,8.686,8.71,0
20090501|2008-08-15 11:30,15,8.719999,8.742,8.719999,8.728,0
20090501|2008-08-15 12:00,15,8.695,8.736,8.68,8.736,0
20090501|2008-08-15 12:30,15,8.742,8.745,8.742,8.745,0
20090501|2008-08-15 13:00,15,8.715,8.715,8.690001,8.690001,0
20090501|2008-08-15 13:30,15,8.684999,8.684999,8.684999,8.684999,0
20090501|2008-08-17 17:00,18,8.55,8.55,8.55,8.55,0
20090501|2008-08-18 01:00,18,8.5,8.5,8.5,8.5,0
20090501|2008-08-18 08:00,18,8.589,8.622,8.589,8.598001,0
20090501|2008-08-18 08:30,18,8.613,8.62,8.594,8.599,0
20090501|2008-08-18 09:00,18,8.594999,8.637,8.594999,8.616,0
20090501|2008-08-18 09:30,18,8.61,8.612,8.587,8.61,0
20090501|2008-08-18 10:00,18,8.58,8.594,8.58,8.594,0
20090501|2008-08-18 10:30,18,8.614,8.642,8.598001,8.642,0
20090501|2008-08-18 11:00,18,8.615,8.615,8.601,8.604,0
20090501|2008-08-18 11:30,18,8.637,8.637,8.61,8.63,0
20090501|2008-08-18 12:00,18,8.625,8.635,8.62,8.635,0
20090501|2008-08-18 13:00,18,8.535,8.584,8.535,8.584,0
20090501|2008-08-18 13:30,18,8.524,8.539,8.524,8.539,0
20090501|2008-08-18 14:00,18,8.537001,8.558001,8.524,8.558001,0
20090501|2008-08-18 14:30,18,8.530001,8.530001,8.530001,8.530001,0
20090501|2008-08-18 15:00,18,8.558001,8.558001,8.512,8.512,0
20090501|2008-08-18 15:30,18,8.512,8.512,8.512,8.512,0
20090501|2008-08-18 17:00,19,8.541,8.541,8.541,8.541,0
20090501|2008-08-19 06:00,19,8.5,8.5,8.5,8.5,0
20090501|2008-08-19 07:00,19,8.469999,8.469999,8.469999,8.469999,0
20090501|2008-08-19 07:30,19,8.49,8.505,8.486,8.505,0
20090501|2008-08-19 08:00,19,8.529,8.55,8.52,8.525,0
20090501|2008-08-19 08:30,19,8.51,8.55,8.51,8.55,0
20090501|2008-08-19 09:00,19,8.55,8.554,8.52,8.554,0
20090501|2008-08-19 09:30,19,8.554,8.568,8.554,8.555,0
20090501|2008-08-19 10:00,19,8.533,8.576,8.530001,8.558001,0
20090501|2008-08-19 10:30,19,8.573,8.625,8.566999,8.625,0
20090501|2008-08-19 11:00,19,8.614,8.63,8.55,8.55,0
20090501|2008-08-19 11:30,19,8.587999,8.587999,8.538,8.538,0
20090501|2008-08-19 12:00,19,8.51,8.51,8.51,8.51,0
20090501|2008-08-19 12:30,19,8.5,8.52,8.5,8.505,0
20090501|2008-08-19 13:00,19,8.583,8.59,8.583,8.585,0
20090501|2008-08-19 13:30,19,8.559999,8.559999,8.559999,8.559999,0
20090501|2008-08-19 15:30,19,8.638,8.638,8.638,8.638,0
20090501|2008-08-20 08:00,20,8.708,8.73,8.708,8.71,0
20090501|2008-08-20 08:30,20,8.67,8.67,8.67,8.67,0
20090501|2008-08-20 09:00,20,8.684999,8.684999,8.684999,8.684999,0
20090501|2008-08-20 09:30,20,8.6,8.676001,8.58,8.676001,0
20090501|2008-08-20 10:00,20,8.57,8.6,8.57,8.6,0
20090501|2008-08-20 10:30,20,8.604,8.611,8.598001,8.598001,0
20090501|2008-08-20 11:00,20,8.605,8.605,8.605,8.605,0
20090501|2008-08-20 11:30,20,8.655001,8.655001,8.63,8.63,0
20090501|2008-08-20 12:00,20,8.667,8.667,8.667,8.667,0
20090501|2008-08-20 12:30,20,8.67,8.67,8.67,8.67,0
20090501|2008-08-20 13:00,20,8.684999,8.698999,8.684,8.698999,0
20090501|2008-08-20 13:30,20,8.677,8.677,8.677,8.677,0
20090501|2008-08-20 14:30,20,8.7,8.7,8.690001,8.690001,0
20090501|2008-08-20 15:00,20,8.725,8.725,8.725,8.725,0
20090501|2008-08-21 07:30,21,8.765,8.775,8.76,8.76,0
20090501|2008-08-21 08:00,21,8.76,8.775,8.76,8.77,0
20090501|2008-08-21 08:30,21,8.705999,8.705999,8.705999,8.705999,0
20090501|2008-08-21 09:00,21,8.73,8.73,8.703,8.703,0
20090501|2008-08-21 09:30,21,8.725,8.901,8.694,8.901,0
20090501|2008-08-21 10:00,21,8.901,8.901,8.901,8.901,0
20090501|2008-08-21 10:30,21,8.839,8.839,8.8,8.8,0
20090501|2008-08-21 11:00,21,8.797,8.799,8.789,8.789,0
20090501|2008-08-21 11:30,21,8.776999,8.811,8.776999,8.780001,0
20090501|2008-08-21 12:00,21,8.804,8.822001,8.785,8.785,0
20090501|2008-08-21 12:30,21,8.809999,8.835,8.802999,8.835,0
20090501|2008-08-21 13:00,21,8.812,8.812,8.804,8.804,0
20090501|2008-08-21 13:30,21,8.83,8.83,8.83,8.83,0
20090501|2008-08-21 14:00,21,8.85,8.85,8.85,8.85,0
20090501|2008-08-21 15:00,21,8.849,8.849,8.849,8.849,0
20090501|2008-08-22 07:30,22,8.764,8.764,8.762,8.762,0
20090501|2008-08-22 08:00,22,8.75,8.767,8.742,8.764,0
20090501|2008-08-22 08:30,22,8.806,8.806,8.755,8.755,0
20090501|2008-08-22 09:30,22,8.74,8.74,8.709,8.719999,0
20090501|2008-08-22 10:00,22,8.742,8.742,8.742,8.742,0
20090501|2008-08-22 10:30,22,8.758,8.758,8.745,8.745,0
20090501|2008-08-22 11:00,22,8.719999,8.719999,8.68,8.68,0
20090501|2008-08-22 11:30,22,8.694,8.694,8.62,8.62,0
20090501|2008-08-22 12:00,22,8.563,8.563,8.530001,8.530001,0
20090501|2008-08-22 12:30,22,8.569,8.584,8.55,8.55,0
20090501|2008-08-22 13:00,22,8.55,8.597,8.55,8.57,0
20090501|2008-08-22 13:30,22,8.57,8.575,8.565001,8.569,0
20090501|2008-08-22 14:30,22,8.531,8.531,8.531,8.531,0
20090501|2008-08-22 15:00,22,8.575,8.575,8.57,8.57,0
20090501|2008-08-25 06:30,25,8.52,8.52,8.52,8.52,0
20090501|2008-08-25 07:30,25,8.561,8.561,8.561,8.561,0
20090501|2008-08-25 08:00,25,8.565001,8.582,8.533,8.582,0
20090501|2008-08-25 08:30,25,8.518,8.530001,8.5,8.51,0
20090501|2008-08-25 09:00,25,8.48,8.48,8.45,8.45,0
20090501|2008-08-25 09:30,25,8.503,8.503,8.48,8.482,0
20090501|2008-08-25 10:00,25,8.51,8.51,8.5,8.5,0
20090501|2008-08-25 10:30,25,8.521,8.521,8.503,8.503,0
20090501|2008-08-25 11:00,25,8.506,8.512,8.506,8.51,0
20090501|2008-08-25 11:30,25,8.469999,8.485,8.455,8.458,0
20090501|2008-08-25 12:00,25,8.486,8.494,8.46,8.488,0
20090501|2008-08-25 12:30,25,8.5,8.549,8.5,8.543,0
20090501|2008-08-25 13:00,25,8.51,8.557,8.51,8.557,0
20090501|2008-08-25 14:00,25,8.59,8.59,8.59,8.59,0
20090501|2008-08-25 14:30,25,8.59,8.594999,8.59,8.594999,0
20090501|2008-08-25 15:30,25,8.614,8.614,8.614,8.614,0
20090501|2008-08-26 07:30,26,8.84,8.84,8.84,8.84,0
20090501|2008-08-26 08:00,26,8.834,8.88,8.83,8.844,0
20090501|2008-08-26 08:30,26,8.851999,8.851999,8.805,8.805,0
20090501|2008-08-26 09:00,26,8.84,8.84,8.834,8.834,0
20090501|2008-08-26 09:30,26,8.8,8.8,8.8,8.8,0
20090501|2008-08-26 10:00,26,8.823999,8.823999,8.775,8.783999,0
20090501|2008-08-26 10:30,26,8.794001,8.794001,8.758,8.781,0
20090501|2008-08-26 11:00,26,8.801001,8.815001,8.786,8.815001,0
20090501|2008-08-26 12:00,26,8.765,8.765,8.754,8.762,0
20090501|2008-08-26 12:30,26,8.825,8.848001,8.816,8.823,0
20090501|2008-08-26 13:00,26,8.821,8.83,8.766001,8.811,0
20090501|2008-08-26 14:00,26,8.804,8.814,8.804,8.814,0
20090501|2008-08-26 16:00,26,8.813,8.813,8.813,8.813,0
20090501|2008-08-26 17:00,27,8.815001,8.815001,8.813,8.813,0
20090501|2008-08-26 20:00,27,8.815001,8.815001,8.815001,8.815001,0
20090501|2008-08-26 20:30,27,8.934999,8.934999,8.934999,8.934999,0
20090501|2008-08-27 06:30,27,9.047,9.065001,9.047,9.065001,0
20090501|2008-08-27 08:00,27,9.05,9.05,9,9,0
20090501|2008-08-27 08:30,27,8.985,9.014,8.968,8.99,0
20090501|2008-08-27 09:00,27,8.983999,8.983999,8.98,8.983999,0
20090501|2008-08-27 09:30,27,8.953,8.953,8.953,8.953,0
20090501|2008-08-27 10:00,27,8.922,8.922,8.884,8.893,0
20090501|2008-08-27 10:30,27,8.895,8.918,8.89,8.918,0
20090501|2008-08-27 11:00,27,8.92,8.92,8.879,8.879,0
20090501|2008-08-27 11:30,27,8.881,8.881,8.815001,8.815001,0
20090501|2008-08-27 12:00,27,8.844,8.844,8.844,8.844,0
20090501|2008-08-27 12:30,27,8.855,8.865,8.855,8.865,0
20090501|2008-08-27 13:00,27,8.822001,8.917,8.82,8.906,0
20090501|2008-08-27 13:30,27,8.896,8.896,8.884,8.884,0
20090501|2008-08-27 14:00,27,8.872,8.872,8.85,8.85,0
20090501|2008-08-28 06:00,28,9.063,9.063,9.063,9.063,0
20090501|2008-08-28 07:30,28,8.940001,8.940001,8.934,8.934,0
20090501|2008-08-28 08:00,28,8.91,8.927999,8.9,8.92,0
20090501|2008-08-28 08:30,28,8.92,8.92,8.84,8.851,0
20090501|2008-08-28 09:00,28,8.823999,8.828,8.823999,8.828,0
20090501|2008-08-28 09:30,28,8.780001,8.780001,8.577,8.642,0
20090501|2008-08-28 10:00,28,8.653,8.691,8.467,8.482,0
20090501|2008-08-28 10:30,28,8.531,8.65,8.412001,8.412001,0
20090501|2008-08-28 11:00,28,8.443,8.518,8.432,8.499,0
20090501|2008-08-28 11:30,28,8.49,8.533,8.45,8.5,0
20090501|2008-08-28 12:00,28,8.505,8.505,8.495,8.505,0
20090501|2008-08-28 12:30,28,8.529,8.66,8.529,8.586,0
20090501|2008-08-28 13:00,28,8.587,8.66,8.587,8.66,0
20090501|2008-08-28 13:30,28,8.656,8.708,8.65,8.684999,0
20090501|2008-08-28 14:00,28,8.673,8.71,8.664,8.71,0
20090501|2008-08-28 15:00,28,8.688,8.688,8.688,8.688,0
20090501|2008-08-29 08:00,29,8.745,8.75,8.745,8.749,0
20090501|2008-08-29 08:30,29,8.75,8.75,8.714,8.719999,0
20090501|2008-08-29 09:00,29,8.725,8.74,8.708,8.709,0
20090501|2008-08-29 09:30,29,8.724,8.724,8.691999,8.707,0
20090501|2008-08-29 10:00,29,8.719999,8.719999,8.719999,8.719999,0
20090501|2008-08-29 10:30,29,8.721,8.724,8.690001,8.690001,0
20090501|2008-08-29 11:00,29,8.68,8.68,8.624,8.624,0
20090501|2008-08-29 11:30,29,8.639,8.64,8.6,8.6,0
20090501|2008-08-29 12:30,29,8.569,8.569,8.569,8.569,0
20090501|2008-08-29 13:00,29,8.593,8.593,8.549,8.559999,0
20090501|2008-08-29 13:30,29,8.52,8.547,8.515,8.547,0
20090501|2008-08-29 15:00,29,8.577,8.577,8.577,8.577,0
20090501|2008-08-31 22:00,1,8.385,8.385,8.385,8.385,0
20090501|2008-09-01 06:00,1,8.4,8.4,8.36,8.36,0
20090501|2008-09-01 06:30,1,8.36,8.36,8.36,8.36,0
20090501|2008-09-01 08:30,1,8.33,8.33,8.33,8.33,0
20090501|2008-09-01 09:00,1,8.27,8.27,8.27,8.27,0
20090501|2008-09-01 11:00,1,8.25,8.25,8.25,8.25,0
20090501|2008-09-02 02:30,2,8.25,8.25,8.25,8.25,0
20090501|2008-09-02 03:00,2,8.274,8.274,8.21,8.245,0
20090501|2008-09-02 07:00,2,8.239,8.239,8.239,8.239,0
20090501|2008-09-02 07:30,2,8.190001,8.226,8.190001,8.226,0
20090501|2008-09-02 08:00,2,8.246,8.246,8.21,8.212999,0
20090501|2008-09-02 08:30,2,8.219999,8.222,8.203,8.215,0
20090501|2008-09-02 09:00,2,8.23,8.312,8.23,8.242,0
20090501|2008-09-02 09:30,2,8.218,8.247,8.215,8.218,0
20090501|2008-09-02 10:00,2,8.183001,8.188,8.158,8.182,0
20090501|2008-09-02 10:30,2,8.126,8.139,8.09,8.12,0
20090501|2008-09-02 11:00,2,8.131,8.138,8.1,8.126,0
20090501|2008-09-02 11:30,2,8.15,8.48,8.15,8.48,0
20090501|2008-09-02 12:00,2,8.168,8.168,8.138,8.139,0
20090501|2008-09-02 12:30,2,8.117,8.16,8.117,8.16,0
20090501|2008-09-02 13:00,2,8.172,8.175,8.16,8.16,0
20090501|2008-09-02 13:30,2,8.121,8.146,8.118,8.13,0
20090501|2008-09-02 14:00,2,8.169001,8.188,8.169001,8.188,0
20090501|2008-09-02 14:30,2,8.16,8.165,8.15,8.15,0
20090501|2008-09-02 15:00,2,8.168,8.168,8.168,8.168,0
20090501|2008-09-02 16:00,2,8.103,8.103,8.09,8.1,0
20090501|2008-09-02 17:00,3,8.131,8.131,8.131,8.131,0
20090501|2008-09-03 07:00,3,8.13,8.13,8.114,8.114,0
20090501|2008-09-03 07:30,3,8.12,8.135,8.12,8.135,0
20090501|2008-09-03 08:00,3,8.106,8.106,7.956,7.99,0
20090501|2008-09-03 08:30,3,8.01,8.049,8.01,8.01,0
20090501|2008-09-03 09:00,3,8.018,8.037001,8.004,8.016001,0
20090501|2008-09-03 09:30,3,7.99,8.01,7.97,8.01,0
20090501|2008-09-03 10:00,3,7.995,8.004,7.961,8.004,0
20090501|2008-09-03 10:30,3,7.983,8.046,7.983,8.046,0
20090501|2008-09-03 11:00,3,8.059999,8.059999,8.035,8.035,0
20090501|2008-09-03 11:30,3,8.083,8.105,8.07,8.07,0
20090501|2008-09-03 12:00,3,8.082,8.082,8.064,8.08,0
20090501|2008-09-03 12:30,3,8.091001,8.096,8.078,8.078,0
20090501|2008-09-03 13:00,3,8.108,8.143,8.082,8.127,0
20090501|2008-09-03 13:30,3,8.128,8.142,8.111,8.111,0
20090501|2008-09-03 14:00,3,8.15,8.15,8.15,8.15,0
20090501|2008-09-03 14:30,3,8.142,8.142,8.142,8.142,0
20090501|2008-09-03 17:00,4,8.121,8.121,8.121,8.121,0
20090501|2008-09-04 07:00,4,8.12,8.12,8.09,8.09,0
20090501|2008-09-04 07:30,4,8.11,8.11,8.09,8.09,0
20090501|2008-09-04 08:00,4,8.1,8.1,8.05,8.05,0
20090501|2008-09-04 08:30,4,8.072001,8.078,8.055,8.055,0
20090501|2008-09-04 09:00,4,8.055,8.073999,8.048,8.07,0
20090501|2008-09-04 09:30,4,8.055,8.09,8,8.059,0
20090501|2008-09-04 10:00,4,8.030001,8.043,7.988,8.021,0
20090501|2008-09-04 10:30,4,8,8.036,8,8.033999,0
20090501|2008-09-04 11:00,4,8.054,8.054,8.017,8.042,0
20090501|2008-09-04 11:30,4,8.045,8.059,8.042,8.059,0
20090501|2008-09-04 12:00,4,8.094999,8.094999,8.094999,8.094999,0
20090501|2008-09-04 12:30,4,8.101999,8.101999,8.08,8.08,0
20090501|2008-09-04 13:00,4,8.07,8.11,8.07,8.11,0
20090501|2008-09-04 13:30,4,8.188,8.188,8.145,8.145,0
20090501|2008-09-04 14:30,4,8.191999,8.191999,8.191999,8.191999,0
20090501|2008-09-04 15:00,4,8.203,8.203,8.203,8.203,0
20090501|2008-09-04 17:00,5,8.189,8.189,8.189,8.189,0
20090501|2008-09-05 07:00,5,8.21,8.21,8.21,8.21,0
20090501|2008-09-05 08:00,5,8.238,8.25,8.235,8.245,0
20090501|2008-09-05 08:30,5,8.239,8.239,8.156,8.162001,0
20090501|2008-09-05 09:00,5,8.166,8.172,8.165,8.165,0
20090501|2008-09-05 09:30,5,8.149,8.193,8.149,8.182,0
20090501|2008-09-05 10:00,5,8.194,8.214,8.168,8.211,0
20090501|2008-09-05 10:30,5,8.202,8.202,8.169001,8.169001,0
20090501|2008-09-05 11:00,5,8.168,8.184999,8.168,8.184999,0
20090501|2008-09-05 11:30,5,8.2,8.214,8.2,8.214,0
20090501|2008-09-05 12:00,5,8.229,8.24,8.225,8.235,0
20090501|2008-09-05 12:30,5,8.259,8.261,8.247,8.257,0
20090501|2008-09-05 13:00,5,8.272,8.309999,8.272,8.289,0
20090501|2008-09-05 13:30,5,8.306,8.326,8.306,8.32,0
20090501|2008-09-05 14:00,5,8.326,8.326,8.29,8.314,0
20090501|2008-09-08 08:00,8,8.231,8.34,8.15,8.34,0
20090501|2008-09-08 08:30,8,8.34,8.371,8.34,8.371,0
20090501|2008-09-08 09:00,8,8.309999,8.325,8.305,8.322001,0
20090501|2008-09-08 09:30,8,8.326,8.330999,8.326,8.330999,0
20090501|2008-09-08 10:00,8,8.318,8.344999,8.3,8.302999,0
20090501|2008-09-08 10:30,8,8.316,8.323999,8.245,8.245,0
20090501|2008-09-08 11:00,8,8.195,8.274,8.195,8.268,0
20090501|2008-09-08 11:30,8,8.276,8.280001,8.26,8.273001,0
20090501|2008-09-08 12:00,8,8.286,8.286,8.269,8.275,0
20090501|2008-09-08 12:30,8,8.261,8.313,8.261,8.313,0
20090501|2008-09-08 13:00,8,8.278,8.278,8.278,8.278,0
20090501|2008-09-08 13:30,8,8.279,8.279,8.244,8.261,0
20090501|2008-09-08 14:30,8,8.286,8.286,8.286,8.286,0
20090501|2008-09-08 15:00,8,8.29,8.323,8.29,8.323,0
20090501|2008-09-08 17:00,9,8.33,8.33,8.281,8.281,0
20090501|2008-09-09 06:30,9,8.1,8.1,8.1,8.1,0
20090501|2008-09-09 07:30,9,8.042,8.049,8.042,8.049,0
20090501|2008-09-09 08:00,9,8.072001,8.072001,8.002,8.019,0
20090501|2008-09-09 08:30,9,8.019,8.030001,8.01,8.030001,0
20090501|2008-09-09 09:00,9,8.05,8.062,8.013,8.062,0
20090501|2008-09-09 09:30,9,8.063,8.075,8.01,8.033999,0
20090501|2008-09-09 10:00,9,8.032,8.072001,8.032,8.072001,0
20090501|2008-09-09 10:30,9,8.075,8.105,8.075,8.105,0
20090501|2008-09-09 11:00,9,8.115,8.115,8.1,8.1,0
20090501|2008-09-09 11:30,9,8.115,8.155001,8.115,8.148001,0
20090501|2008-09-09 12:00,9,8.113,8.158999,8.11,8.158,0
20090501|2008-09-09 12:30,9,8.201,8.207,8.181,8.181,0
20090501|2008-09-09 13:00,9,8.177999,8.248,8.177999,8.232,0
20090501|2008-09-10 07:30,10,8.165,8.18,8.16,8.17,0
20090501|2008-09-10 08:00,10,8.13,8.135,8.1,8.112,0
20090501|2008-09-10 08:30,10,8.14,8.151,8.132,8.151,0
20090501|2008-09-10 09:00,10,8.189,8.189,8.188,8.188,0
20090501|2008-09-10 09:30,10,8.16,8.16,8.07,8.07,0
20090501|2008-09-10 10:00,10,8.075,8.09,7.972,7.972,0
20090501|2008-09-10 10:30,10,7.984,8.038,7.984,8.038,0
20090501|2008-09-10 11:00,10,8.059999,8.059999,8,8,0
20090501|2008-09-10 11:30,10,7.97,7.988,7.97,7.988,0
20090501|2008-09-10 12:00,10,7.975,8.055,7.975,8.055,0
20090501|2008-09-10 12:30,10,8.073999,8.073999,8.009,8.01,0
20090501|2008-09-10 13:00,10,8.057,8.057,8.01,8.013,0
20090501|2008-09-10 13:30,10,8.044001,8.044001,8.028,8.030001,0
20090501|2008-09-10 14:00,10,8.011,8.011,8.01,8.01,0
20090501|2008-09-10 14:30,10,8.019,8.019,8.019,8.019,0
20090501|2008-09-10 15:00,10,8.017,8.017,8.017,8.017,0
20090501|2008-09-10 15:30,10,8.025,8.037001,8.025,8.037001,0
20090501|2008-09-11 08:00,11,8.059999,8.087,8.059999,8.087,0
20090501|2008-09-11 08:30,11,8.033999,8.059999,8.033999,8.059999,0
20090501|2008-09-11 09:00,11,8.02,8.030001,8.02,8.030001,0
20090501|2008-09-11 09:30,11,7.943,7.972,7.943,7.964,0
20090501|2008-09-11 10:00,11,7.92,7.94,7.92,7.928,0
20090501|2008-09-11 10:30,11,7.94,7.981,7.92,7.964,0
20090501|2008-09-11 11:00,11,7.951,7.955,7.949,7.953,0
20090501|2008-09-11 11:30,11,7.955,7.979,7.955,7.962,0
20090501|2008-09-11 12:00,11,7.96,7.968,7.93,7.93,0
20090501|2008-09-11 12:30,11,7.951,7.951,7.92,7.92,0
20090501|2008-09-11 13:00,11,7.975,7.975,7.954,7.954,0
20090501|2008-09-11 13:30,11,7.95,7.96,7.95,7.96,0
20090501|2008-09-11 14:00,11,7.92,7.92,7.92,7.92,0
20090501|2008-09-11 14:30,11,7.904,7.931,7.904,7.931,0
20090501|2008-09-11 15:00,11,7.926,7.926,7.926,7.926,0
20090501|2008-09-11 15:30,11,7.97,7.97,7.97,7.97,0
20090501|2008-09-11 18:00,12,7.95,7.95,7.95,7.95,0
20090501|2008-09-12 08:00,12,7.981,8,7.966001,7.966001,0
20090501|2008-09-12 08:30,12,7.987,7.987,7.97,7.985,0
20090501|2008-09-12 09:00,12,7.997,8.057,7.98,8.033999,0
20090501|2008-09-12 09:30,12,8.085,8.091001,8.085,8.09,0
20090501|2008-09-12 10:00,12,8.09,8.12,8.09,8.114,0
20090501|2008-09-12 10:30,12,8.128,8.13,8.072001,8.091001,0
20090501|2008-09-12 11:00,12,8.04,8.04,8.04,8.04,0
20090501|2008-09-12 11:30,12,8.035,8.035,8.01,8.01,0
20090501|2008-09-12 12:00,12,8.029,8.029,8.018,8.02,0
20090501|2008-09-12 13:00,12,7.935,7.982,7.929,7.982,0
20090501|2008-09-12 13:30,12,7.975,8.007,7.97,8.007,0
20090501|2008-09-12 14:30,12,8.003,8.01,8.003,8.01,0
20090501|2008-09-12 15:30,12,8.094,8.094,8.084,8.084,0
20090501|2008-09-12 16:00,12,8.05,8.05,8.05,8.05,0
20090501|2008-09-15 06:30,15,7.91,7.91,7.88,7.88,0
20090501|2008-09-15 07:00,15,7.88,7.88,7.88,7.88,0
20090501|2008-09-15 07:30,15,7.9,7.9,7.9,7.9,0
20090501|2008-09-15 08:00,15,7.91,7.91,7.88,7.88,0
20090501|2008-09-15 08:30,15,7.871,7.903,7.871,7.897,0
20090501|2008-09-15 09:00,15,7.864,7.87,7.84,7.84,0
20090501|2008-09-15 09:30,15,7.85,7.861,7.83,7.861,0
20090501|2008-09-15 10:00,15,7.901999,7.901999,7.901999,7.901999,0
20090501|2008-09-15 10:30,15,7.91,7.979,7.91,7.979,0
20090501|2008-09-15 11:00,15,8.059999,8.14,8.057,8.066999,0
20090501|2008-09-15 11:30,15,8.066,8.108,8.066,8.083,0
20090501|2008-09-15 12:00,15,8.1,8.111,8.1,8.111,0
20090501|2008-09-15 12:30,15,8.113,8.118,8.1,8.1,0
20090501|2008-09-15 13:00,15,8.061,8.061,7.92,7.942,0
20090501|2008-09-15 17:00,16,7.941,7.941,7.941,7.941,0
20090501|2008-09-16 03:00,16,7.82,7.82,7.81,7.81,0
20090501|2008-09-16 06:00,16,7.95,7.95,7.95,7.95,0
20090501|2008-09-16 07:00,16,7.893,7.893,7.872,7.872,0
20090501|2008-09-16 08:00,16,7.895,7.895,7.81,7.828,0
20090501|2008-09-16 08:30,16,7.795,7.811,7.745,7.811,0
20090501|2008-09-16 09:00,16,7.803,7.823,7.779,7.78,0
20090501|2008-09-16 09:30,16,7.803,7.853,7.794,7.853,0
20090501|2008-09-16 10:00,16,7.834,7.834,7.82,7.822,0
20090501|2008-09-16 10:30,16,7.875,7.875,7.874,7.874,0
20090501|2008-09-16 11:00,16,7.885,7.89,7.87,7.87,0
20090501|2008-09-16 11:30,16,7.878,7.908,7.866,7.901999,0
20090501|2008-09-16 12:00,16,7.901999,7.912,7.901999,7.912,0
20090501|2008-09-16 12:30,16,7.863,7.92,7.859,7.92,0
20090501|2008-09-16 13:00,16,7.91,7.927,7.91,7.925,0
20090501|2008-09-16 13:30,16,7.87,7.87,7.87,7.87,0
20090501|2008-09-17 08:00,17,8.026,8.026999,8.026,8.026999,0
20090501|2008-09-17 08:30,17,8.084,8.084,8.084,8.084,0
20090501|2008-09-17 09:00,17,8.097,8.097,8.05,8.08,0
20090501|2008-09-17 09:30,17,8.09,8.09,8.09,8.09,0
20090501|2008-09-17 10:00,17,8.168,8.168,8.167,8.167,0
20090501|2008-09-17 10:30,17,8.148001,8.232,8.148001,8.191,0
20090501|2008-09-17 11:00,17,8.3,8.329,8.241,8.246,0
20090501|2008-09-17 11:30,17,8.198,8.224,8.116,8.116,0
20090501|2008-09-17 12:00,17,8.11,8.11,8.11,8.11,0
20090501|2008-09-17 12:30,17,8.11,8.176001,8.11,8.166,0
20090501|2008-09-17 13:00,17,8.177,8.248,8.172,8.248,0
20090501|2008-09-17 13:30,17,8.245,8.276999,8.243,8.25,0
20090501|2008-09-17 14:30,17,8.246,8.246,8.226,8.226,0
20090501|2008-09-17 15:00,17,8.219999,8.219999,8.211,8.211,0
20090501|2008-09-17 15:30,17,8.21,8.225,8.21,8.221,0
20090501|2008-09-18 05:30,18,8.4,8.4,8.4,8.4,0
20090501|2008-09-18 06:00,18,8.4,8.4,8.4,8.4,0
20090501|2008-09-18 06:30,18,8.45,8.46,8.45,8.46,0
20090501|2008-09-18 08:00,18,8.437,8.451,8.382,8.383,0
20090501|2008-09-18 09:00,18,8.36,8.36,8.305,8.333,0
20090501|2008-09-18 09:30,18,8.1,8.1,8.08,8.08,0
20090501|2008-09-18 10:00,18,8.177999,8.177999,8.177999,8.177999,0
20090501|2008-09-18 10:30,18,8.122,8.133,8.080999,8.080999,0
20090501|2008-09-18 11:00,18,8.071,8.071,8.071,8.071,0
20090501|2008-09-18 11:30,18,8.112,8.112,8.085,8.111,0
20090501|2008-09-18 12:00,18,8.119,8.252,8.08,8.08,0
20090501|2008-09-18 12:30,18,8.14,8.175,8.139,8.15,0
20090501|2008-09-18 13:00,18,8.175,8.193,8.175,8.184,0
20090501|2008-09-18 14:00,18,8.177999,8.177999,8.177999,8.177999,0
20090501|2008-09-18 14:30,18,8.198,8.198,8.198,8.198,0
20090501|2008-09-19 07:00,19,8.2,8.2,8.2,8.2,0
20090501|2008-09-19 08:00,19,8.233,8.233,8.229,8.229,0
20090501|2008-09-19 08:30,19,8.204,8.245,8.204,8.225,0
20090501|2008-09-19 09:00,19,8.17,8.221,8.17,8.221,0
20090501|2008-09-19 09:30,19,8.222,8.222,8.195,8.195,0
20090501|2008-09-19 10:00,19,8.154,8.158,8.146,8.146,0
20090501|2008-09-19 10:30,19,8.145,8.194,8.145,8.194,0
20090501|2008-09-19 11:00,19,8.17,8.175,8.144,8.171,0
20090501|2008-09-19 11:30,19,8.112,8.112,8.085,8.105,0
20090501|2008-09-19 12:00,19,8.128,8.154,8.123,8.154,0
20090501|2008-09-19 13:00,19,8.16,8.169001,8.16,8.169001,0
20090501|2008-09-19 13:30,19,8.166,8.166,8.162001,8.162001,0
20090501|2008-09-19 14:00,19,8.176001,8.184999,8.176001,8.184999,0
20090501|2008-09-19 15:00,19,8.191999,8.191999,8.191999,8.191999,0
20090501|2008-09-19 15:30,19,8.189,8.189,8.189,8.189,0
20090501|2008-09-22 08:00,22,8.064,8.066999,8.064,8.066999,0
20090501|2008-09-22 08:30,22,8.093,8.128,8.093,8.128,0
20090501|2008-09-22 09:00,22,8.097,8.177999,8.093,8.172,0
20090501|2008-09-22 09:30,22,8.158999,8.16,8.158999,8.16,0
20090501|2008-09-22 10:00,22,8.137,8.137,8.137,8.137,0
20090501|2008-09-22 10:30,22,8.16,8.16,8.155001,8.155001,0
20090501|2008-09-22 11:00,22,8.184999,8.184999,8.184999,8.184999,0
20090501|2008-09-22 11:30,22,8.18,8.18,8.18,8.18,0
20090501|2008-09-22 12:00,22,8.18,8.198999,8.18,8.193,0
20090501|2008-09-22 12:30,22,8.203,8.229,8.198,8.224,0
20090501|2008-09-22 13:00,22,8.261,8.261,8.237,8.237,0
20090501|2008-09-22 13:30,22,8.236,8.261,8.236,8.256,0
20090501|2008-09-22 14:00,22,8.273001,8.273001,8.267,8.267,0
20090501|2008-09-22 14:30,22,8.254,8.257,8.24,8.24,0
20090501|2008-09-22 17:00,23,8.243,8.243,8.243,8.243,0
20090501|2008-09-23 08:00,23,8.221,8.241,8.182,8.24,0
20090501|2008-09-23 08:30,23,8.319,8.319,8.319,8.319,0
20090501|2008-09-23 09:00,23,8.387,8.389,8.387,8.389,0
20090501|2008-09-23 09:30,23,8.351,8.38,8.21,8.368,0
20090501|2008-09-23 10:00,23,8.38,8.38,8.33,8.335,0
20090501|2008-09-23 10:30,23,8.323999,8.377,8.21,8.377,0
20090501|2008-09-23 11:00,23,8.386,8.414,8.382,8.41,0
20090501|2008-09-23 11:30,23,8.385,8.385,8.385,8.385,0
20090501|2008-09-23 12:00,23,8.325,8.34,8.3,8.34,0
20090501|2008-09-23 12:30,23,8.34,8.355,8.34,8.355,0
20090501|2008-09-23 13:00,23,8.395,8.395,8.366,8.366,0
20090501|2008-09-23 13:30,23,8.313,8.314,8.313,8.314,0
20090501|2008-09-23 14:00,23,8.368,8.368,8.368,8.368,0
20090501|2008-09-23 14:30,23,8.364,8.364,8.364,8.364,0
20090501|2008-09-23 15:00,23,8.395,8.395,8.395,8.395,0
20090501|2008-09-24 07:30,24,8.412001,8.412001,8.412001,8.412001,0
20090501|2008-09-24 08:00,24,8.42,8.42,8.35,8.35,0
20090501|2008-09-24 08:30,24,8.337,8.337,8.32,8.32,0
20090501|2008-09-24 09:00,24,8.282,8.282,8.221,8.263,0
20090501|2008-09-24 09:30,24,8.286,8.309999,8.231,8.231,0
20090501|2008-09-24 10:00,24,8.238,8.244,8.218,8.244,0
20090501|2008-09-24 10:30,24,8.212999,8.212999,8.212999,8.212999,0
20090501|2008-09-24 12:00,24,8.184,8.208,8.184,8.184999,0
20090501|2008-09-24 12:30,24,8.187,8.191,8.154,8.184,0
20090501|2008-09-24 13:00,24,8.184999,8.191,8.177999,8.186,0
20090501|2008-09-24 13:30,24,8.207,8.219999,8.189,8.197001,0
20090501|2008-09-24 14:00,24,8.21,8.218,8.21,8.218,0
20090501|2008-09-24 14:30,24,8.215,8.215,8.215,8.215,0
20090501|2008-09-24 16:30,24,8.197001,8.197001,8.197001,8.197001,0
20090501|2008-09-25 06:30,25,8.197001,8.197001,8.197001,8.197001,0
20090501|2008-09-25 07:30,25,8.167,8.167,8.167,8.167,0
20090501|2008-09-25 08:00,25,8.136,8.136,8.106,8.12,0
20090501|2008-09-25 08:30,25,8.1,8.1,8.1,8.1,0
20090501|2008-09-25 09:00,25,8.103,8.104,8.05,8.05,0
20090501|2008-09-25 09:30,25,8.18,8.190001,8.18,8.190001,0
20090501|2008-09-25 10:00,25,8.145,8.145,8.139,8.139,0
20090501|2008-09-25 10:30,25,8.18,8.18,8.18,8.18,0
20090501|2008-09-25 11:00,25,8.219999,8.219999,8.219999,8.219999,0
20090501|2008-09-25 11:30,25,8.283,8.35,8.283,8.305,0
20090501|2008-09-25 12:00,25,8.309999,8.32,8.309999,8.312,0
20090501|2008-09-25 12:30,25,8.298,8.298,8.226999,8.226999,0
20090501|2008-09-25 13:00,25,8.283,8.283,8.283,8.283,0
20090501|2008-09-25 13:30,25,8.239,8.239,8.239,8.239,0
20090501|2008-09-26 06:00,26,8.2,8.2,8.2,8.2,0
20090501|2008-09-26 06:30,26,8.2,8.2,8.2,8.2,0
20090501|2008-09-26 07:00,26,8.2,8.2,8.2,8.2,0
20090501|2008-09-26 07:30,26,8.05,8.05,8.045,8.045,0
20090501|2008-09-26 08:00,26,8.059999,8.064,7.994,7.994,0
20090501|2008-09-26 08:30,26,8.025,8.038,8.02,8.035,0
20090501|2008-09-26 09:00,26,8.04,8.091001,8.026999,8.026999,0
20090501|2008-09-26 09:30,26,8.028,8.036,7.95,7.963,0
20090501|2008-09-26 10:00,26,7.998,8.033999,7.983,8.033999,0
20090501|2008-09-26 10:30,26,8.038,8.038,7.954,7.96,0
20090501|2008-09-26 11:00,26,8.032,8.05,8.008,8.022,0
20090501|2008-09-26 11:30,26,8.025,8.025,8.013,8.013,0
20090501|2008-09-26 12:00,26,8.030001,8.052999,8.030001,8.033999,0
20090501|2008-09-26 12:30,26,8.059999,8.093,8.055,8.073999,0
20090501|2008-09-26 13:00,26,8.076,8.104,8.039,8.039,0
20090501|2008-09-26 13:30,26,8.049,8.049,8.049,8.049,0
20090501|2008-09-26 14:00,26,8.069,8.083,8.069,8.073999,0
20090501|2008-09-26 14:30,26,8.085,8.085,8.076,8.076,0
20090501|2008-09-29 07:30,29,7.936,7.936,7.765,7.765,0
20090501|2008-09-29 08:00,29,7.793,7.793,7.685,7.732,0
20090501|2008-09-29 08:30,29,7.703,7.734,7.703,7.73,0
20090501|2008-09-29 09:00,29,7.72,7.721,7.689,7.7,0
20090501|2008-09-29 09:30,29,7.721,7.735,7.721,7.734,0
20090501|2008-09-29 10:00,29,7.711,7.72,7.7,7.711,0
20090501|2008-09-29 10:30,29,7.708,7.746,7.69,7.74,0
20090501|2008-09-29 11:00,29,7.739,7.75,7.73,7.731,0
20090501|2008-09-29 11:30,29,7.75,7.759,7.74,7.74,0
20090501|2008-09-29 12:00,29,7.77,7.81,7.767,7.801,0
20090501|2008-09-29 12:30,29,7.79,7.79,7.665,7.768,0
20090501|2008-09-29 13:00,29,7.739,7.745,7.683,7.688,0
20090501|2008-09-29 13:30,29,7.662,7.669,7.662,7.669,0
20090501|2008-09-29 14:00,29,7.665,7.668,7.646,7.668,0
20090501|2008-09-29 14:30,29,7.65,7.65,7.65,7.65,0
20090501|2008-09-30 07:00,30,7.72,7.72,7.72,7.72,0
20090501|2008-09-30 07:30,30,7.73,7.73,7.73,7.73,0
20090501|2008-09-30 08:00,30,7.715,7.766,7.715,7.755,0
20090501|2008-09-30 08:30,30,7.75,7.765,7.75,7.76,0
20090501|2008-09-30 09:00,30,7.756,7.776,7.752,7.77,0
20090501|2008-09-30 09:30,30,7.79,7.79,7.749,7.756,0
20090501|2008-09-30 10:00,30,7.744,7.747,7.732,7.742,0
20090501|2008-09-30 10:30,30,7.776999,7.776999,7.73,7.747,0
20090501|2008-09-30 11:00,30,7.801,7.815,7.801,7.806,0
20090501|2008-09-30 11:30,30,7.829,7.839,7.812,7.817,0
20090501|2008-09-30 12:00,30,7.822,7.875,7.822,7.875,0
20090501|2008-09-30 12:30,30,7.857,7.86,7.85,7.85,0
20090501|2008-09-30 13:00,30,7.849,7.85,7.785,7.84,0
20090501|2008-09-30 13:30,30,7.849,7.849,7.849,7.849,0
20090501|2008-09-30 14:00,30,7.873,7.873,7.873,7.873,0
20090501|2008-09-30 15:30,30,7.933,7.933,7.913,7.913,0
20090501|2008-09-30 17:00,1,7.878,7.878,7.878,7.878,0
20090501|2008-09-30 17:30,1,7.828,7.828,7.828,7.828,0
20090501|2008-10-01 07:30,1,7.865,7.865,7.855,7.859,0
20090501|2008-10-01 08:00,1,7.874,7.886,7.863,7.875,0
20090501|2008-10-01 08:30,1,7.875,7.94,7.862,7.928,0
20090501|2008-10-01 09:00,1,7.93,7.959,7.93,7.938,0
20090501|2008-10-01 09:30,1,7.938,7.943,7.922,7.924,0
20090501|2008-10-01 10:00,1,7.96,8.04,7.957,8.04,0
20090501|2008-10-01 10:30,1,8.023001,8.023001,7.992,8.014,0
20090501|2008-10-01 11:00,1,8.02,8.078,8.02,8.077,0
20090501|2008-10-01 11:30,1,8.080999,8.13,8.080999,8.082,0
20090501|2008-10-01 12:00,1,8.082,8.13,8.082,8.123,0
20090501|2008-10-01 13:00,1,8.02,8.036,7.998,8.01,0
20090501|2008-10-01 13:30,1,8.006,8.006,7.997,8,0
20090501|2008-10-01 14:00,1,8.038,8.043,8.038,8.043,0
20090501|2008-10-02 08:00,2,8.005,8.059999,8,8.059999,0
20090501|2008-10-02 08:30,2,8.056,8.069,8.030001,8.05,0
20090501|2008-10-02 09:00,2,8.003,8.008,7.97,7.974,0
20090501|2008-10-02 09:30,2,7.82,7.853,7.82,7.853,0
20090501|2008-10-02 10:00,2,7.869,7.882,7.843,7.87,0
20090501|2008-10-02 10:30,2,7.86,7.9,7.86,7.9,0
20090501|2008-10-02 11:00,2,7.934,7.946,7.934,7.941,0
20090501|2008-10-02 11:30,2,7.878,7.89,7.861,7.866,0
20090501|2008-10-02 12:00,2,7.908999,7.908999,7.858,7.86,0
20090501|2008-10-02 12:30,2,7.837,7.865,7.837,7.845,0
20090501|2008-10-02 13:00,2,7.843,7.852,7.843,7.848001,0
20090501|2008-10-02 14:00,2,7.837,7.847,7.822,7.822,0
20090501|2008-10-02 14:30,2,7.824,7.828,7.824,7.828,0
20090501|2008-10-03 07:00,3,7.793,7.793,7.793,7.793,0
20090501|2008-10-03 07:30,3,7.825,7.825,7.825,7.825,0
20090501|2008-10-03 08:00,3,7.736,7.743,7.7,7.7,0
20090501|2008-10-03 08:30,3,7.71,7.762,7.71,7.762,0
20090501|2008-10-03 09:00,3,7.754,7.78,7.747,7.747,0
20090501|2008-10-03 09:30,3,7.73,7.809,7.73,7.808,0
20090501|2008-10-03 10:00,3,7.805,7.809,7.8,7.807,0
20090501|2008-10-03 10:30,3,7.786,7.786,7.786,7.786,0
20090501|2008-10-03 11:00,3,7.82,7.82,7.759,7.759,0
20090501|2008-10-03 11:30,3,7.776999,7.795,7.776,7.795,0
20090501|2008-10-03 12:00,3,7.806,7.809,7.794,7.8,0
20090501|2008-10-03 12:30,3,7.745,7.776,7.744,7.77,0
20090501|2008-10-03 13:00,3,7.743,7.743,7.743,7.743,0
20090501|2008-10-03 13:30,3,7.743,7.764,7.743,7.764,0
20090501|2008-10-03 17:00,6,7.744,7.744,7.744,7.744,0
20090501|2008-10-05 18:00,6,7.683,7.683,7.683,7.683,0
20090501|2008-10-05 19:00,6,7.67,7.67,7.67,7.67,0
20090501|2008-10-06 07:00,6,7.6,7.6,7.6,7.6,0
20090501|2008-10-06 07:30,6,7.565,7.585,7.565,7.585,0
20090501|2008-10-06 08:00,6,7.56,7.56,7.542,7.542,0
20090501|2008-10-06 08:30,6,7.537,7.579,7.537,7.56,0
20090501|2008-10-06 09:00,6,7.536,7.54,7.466001,7.47,0
20090501|2008-10-06 09:30,6,7.473001,7.473001,7.408,7.423,0
20090501|2008-10-06 10:00,6,7.447,7.476,7.44,7.457,0
20090501|2008-10-06 10:30,6,7.466001,7.47,7.43,7.44,0
20090501|2008-10-06 11:00,6,7.448,7.504,7.445,7.504,0
20090501|2008-10-06 11:30,6,7.489,7.49,7.489,7.49,0
20090501|2008-10-06 12:00,6,7.494,7.494,7.47,7.471,0
20090501|2008-10-06 12:30,6,7.405,7.472,7.405,7.472,0
20090501|2008-10-06 13:00,6,7.437,7.437,7.364,7.364,0
20090501|2008-10-06 13:30,6,7.374,7.444,7.362,7.362,0
20090501|2008-10-06 14:30,6,7.41,7.413,7.41,7.413,0
20090501|2008-10-06 15:30,6,7.377,7.395,7.377,7.395,0
20090501|2008-10-06 16:00,6,7.407,7.407,7.407,7.407,0
20090501|2008-10-06 18:30,7,7.314,7.314,7.314,7.314,0
20090501|2008-10-07 07:00,7,7.4,7.4,7.4,7.4,0
20090501|2008-10-07 07:30,7,7.42,7.445,7.42,7.445,0
20090501|2008-10-07 08:00,7,7.445,7.446,7.431,7.443,0
20090501|2008-10-07 08:30,7,7.431,7.446,7.41,7.41,0
20090501|2008-10-07 09:00,7,7.401,7.401,7.367,7.37,0
20090501|2008-10-07 09:30,7,7.384,7.39,7.378,7.38,0
20090501|2008-10-07 10:00,7,7.37,7.373,7.338,7.358,0
20090501|2008-10-07 10:30,7,7.342,7.379,7.342,7.371,0
20090501|2008-10-07 11:00,7,7.333,7.35,7.333,7.35,0
20090501|2008-10-07 11:30,7,7.336,7.354,7.324,7.354,0
20090501|2008-10-07 12:00,7,7.36,7.366,7.319,7.322,0
20090501|2008-10-07 12:30,7,7.339,7.342,7.299,7.3,0
20090501|2008-10-07 13:00,7,7.34,7.352,7.321,7.352,0
20090501|2008-10-07 13:30,7,7.344,7.365,7.34,7.365,0
20090501|2008-10-07 14:00,7,7.365,7.365,7.36,7.36,0
20090501|2008-10-07 14:30,7,7.36,7.36,7.36,7.36,0
20090501|2008-10-07 15:00,7,7.375,7.38,7.373,7.373,0
20090501|2008-10-07 19:00,8,7.3,7.3,7.3,7.3,0
20090501|2008-10-08 04:30,8,7.25,7.25,7.25,7.25,0
20090501|2008-10-08 07:00,8,7.3,7.3,7.3,7.3,0
20090501|2008-10-08 07:30,8,7.28,7.28,7.24,7.275,0
20090501|2008-10-08 08:00,8,7.282,7.297,7.124,7.17,0
20090501|2008-10-08 08:30,8,7.166,7.243,7.158999,7.231,0
20090501|2008-10-08 09:00,8,7.25,7.278,7.237,7.237,0
20090501|2008-10-08 09:30,8,7.241,7.242,7.184,7.242,0
20090501|2008-10-08 10:00,8,7.248,7.248,7.193,7.24,0
20090501|2008-10-08 10:30,8,7.24,7.266,7.231,7.257,0
20090501|2008-10-08 11:00,8,7.252,7.266,7.252,7.263,0
20090501|2008-10-08 11:30,8,7.258,7.258,7.227,7.234,0
20090501|2008-10-08 12:00,8,7.225,7.261,7.225,7.261,0
20090501|2008-10-08 12:30,8,7.35,7.36,7.35,7.36,0
20090501|2008-10-08 13:00,8,7.349,7.349,7.312,7.346,0
20090501|2008-10-08 13:30,8,7.341001,7.341001,7.341001,7.341001,0
20090501|2008-10-08 16:30,8,7.311,7.311,7.311,7.311,0
20090501|2008-10-09 05:30,9,7.313,7.313,7.313,7.313,0
20090501|2008-10-09 07:30,9,7.308,7.308,7.287,7.287,0
20090501|2008-10-09 08:00,9,7.31,7.31,7.28,7.288,0
20090501|2008-10-09 08:30,9,7.248,7.26,7.243,7.26,0
20090501|2008-10-09 09:00,9,7.262,7.262,7.242,7.244,0
20090501|2008-10-09 09:30,9,7.22,7.266,7.22,7.255,0
20090501|2008-10-09 10:00,9,7.26,7.291,7.26,7.282,0
20090501|2008-10-09 10:30,9,7.333,7.347,7.314,7.337,0
20090501|2008-10-09 11:00,9,7.315,7.315,7.291,7.315,0
20090501|2008-10-09 11:30,9,7.321,7.325,7.285,7.285,0
20090501|2008-10-09 12:00,9,7.291,7.292,7.282,7.282,0
20090501|2008-10-09 12:30,9,7.33,7.358,7.33,7.35,0
20090501|2008-10-09 13:00,9,7.35,7.362,7.336,7.358,0
20090501|2008-10-09 13:30,9,7.354,7.363,7.354,7.354,0
20090501|2008-10-09 14:00,9,7.349,7.349,7.333,7.336,0
20090501|2008-10-09 14:30,9,7.305,7.305,7.305,7.305,0
20090501|2008-10-09 15:00,9,7.327,7.327,7.327,7.327,0
20090501|2008-10-10 07:00,10,7.24,7.24,7.24,7.24,0
20090501|2008-10-10 07:30,10,7.24,7.24,7.229,7.24,0
20090501|2008-10-10 08:00,10,7.234,7.234,7.124,7.147,0
20090501|2008-10-10 08:30,10,7.137,7.172,7.127,7.165,0
20090501|2008-10-10 09:00,10,7.182,7.25,7.18,7.202,0
20090501|2008-10-10 09:30,10,7.233,7.249,7.216001,7.234,0
20090501|2008-10-10 10:00,10,7.23,7.242,7.229,7.234,0
20090501|2008-10-10 10:30,10,7.21,7.21,7.21,7.21,0
20090501|2008-10-10 11:00,10,7.225,7.241,7.225,7.232,0
20090501|2008-10-10 11:30,10,7.225,7.247,7.215,7.227,0
20090501|2008-10-10 12:00,10,7.214,7.245,7.211,7.245,0
20090501|2008-10-10 12:30,10,7.231,7.231,7.142,7.146,0
20090501|2008-10-10 13:00,10,7.18,7.187,7.124,7.124,0
20090501|2008-10-10 13:30,10,7.131,7.174,7.1,7.174,0
20090501|2008-10-10 14:00,10,7.17,7.23,7.17,7.23,0
20090501|2008-10-10 14:30,10,7.197,7.246,7.188,7.188,0
20090501|2008-10-10 15:00,10,7.276,7.276,7.276,7.276,0
20090501|2008-10-10 17:00,13,7.119,7.119,7.119,7.119,0
20090501|2008-10-13 07:30,13,7.24,7.24,7.215,7.226,0
20090501|2008-10-13 08:00,13,7.23,7.245,7.18,7.22,0
20090501|2008-10-13 08:30,13,7.22,7.236,7.213,7.228,0
20090501|2008-10-13 09:00,13,7.243,7.25,7.24,7.25,0
20090501|2008-10-13 09:30,13,7.273,7.273,7.251,7.252,0
20090501|2008-10-13 10:00,13,7.259,7.278,7.256,7.278,0
20090501|2008-10-13 10:30,13,7.236,7.25,7.23,7.244,0
20090501|2008-10-13 11:00,13,7.256,7.256,7.244,7.254,0
20090501|2008-10-13 12:00,13,7.202,7.203,7.202,7.203,0
20090501|2008-10-13 12:30,13,7.205,7.205,7.18,7.199,0
20090501|2008-10-13 13:00,13,7.205,7.213,7.203,7.206,0
20090501|2008-10-13 13:30,13,7.233,7.233,7.228,7.228,0
20090501|2008-10-14 08:00,14,7.298,7.315,7.298,7.315,0
20090501|2008-10-14 08:30,14,7.32,7.32,7.295,7.3,0
20090501|2008-10-14 09:00,14,7.27,7.28,7.25,7.258,0
20090501|2008-10-14 09:30,14,7.259,7.26,7.178,7.184,0
20090501|2008-10-14 10:00,14,7.198,7.209,7.189,7.208,0
20090501|2008-10-14 10:30,14,7.218,7.239,7.214,7.239,0
20090501|2008-10-14 11:00,14,7.232,7.257,7.232,7.257,0
20090501|2008-10-14 11:30,14,7.24,7.24,7.24,7.24,0
20090501|2008-10-14 12:00,14,7.207,7.218,7.206,7.21,0
20090501|2008-10-14 12:30,14,7.209,7.211,7.206,7.211,0
20090501|2008-10-14 13:00,14,7.207,7.215,7.18,7.182,0
20090501|2008-10-14 13:30,14,7.197,7.21,7.186,7.21,0
20090501|2008-10-14 14:00,14,7.19,7.205,7.19,7.205,0
20090501|2008-10-15 07:30,15,7.134,7.134,7.134,7.134,0
20090501|2008-10-15 08:00,15,7.104,7.104,7.094,7.094,0
20090501|2008-10-15 08:30,15,7.09,7.108,7.06,7.064,0
20090501|2008-10-15 09:00,15,7.057,7.057,6.99,6.99,0
20090501|2008-10-15 09:30,15,7.015,7.03,7.01,7.02,0
20090501|2008-10-15 10:00,15,7.033,7.035,7.02,7.026,0
20090501|2008-10-15 10:30,15,7.043,7.043,7.043,7.043,0
20090501|2008-10-15 11:00,15,7.065,7.095,7.06,7.06,0
20090501|2008-10-15 11:30,15,7.058,7.068,7.04,7.04,0
20090501|2008-10-15 12:00,15,7.045,7.045,7.003,7.003,0
20090501|2008-10-15 12:30,15,7.003,7.03,7.003,7.016,0
20090501|2008-10-15 13:00,15,7.011,7.011,7.011,7.011,0
20090501|2008-10-15 13:30,15,7.013,7.014,7.008,7.008,0
20090501|2008-10-15 14:00,15,7.018,7.018,7.015,7.015,0
20090501|2008-10-15 14:30,15,7.02,7.02,7.016,7.016,0
20090501|2008-10-15 16:30,15,7.003,7.003,7.003,7.003,0
20090501|2008-10-16 07:30,16,6.97,6.97,6.964,6.964,0
20090501|2008-10-16 08:00,16,6.985,7.001,6.985,7.001,0
20090501|2008-10-16 08:30,16,7.014,7.037,7.005,7.035,0
20090501|2008-10-16 09:00,16,7.014,7.014,7.01,7.012,0
20090501|2008-10-16 09:30,16,7.023,7.09,7.023,7.071,0
20090501|2008-10-16 10:00,16,7.023,7.033,6.97,7.019,0
20090501|2008-10-16 10:30,16,6.997,7.035,6.989,7.03,0
20090501|2008-10-16 11:00,16,7.088,7.095,7.076,7.086,0
20090501|2008-10-16 11:30,16,7.068,7.068,7.053,7.061,0
20090501|2008-10-16 12:00,16,7.062,7.091001,7.062,7.084,0
20090501|2008-10-16 12:30,16,7.075,7.08,7.05,7.06,0
20090501|2008-10-16 13:00,16,7.069,7.076,7.035,7.054,0
20090501|2008-10-16 13:30,16,7.056,7.074,7.052,7.072,0
20090501|2008-10-16 14:00,16,7.049,7.049,7.049,7.049,0
20090501|2008-10-16 15:30,16,7.105,7.105,7.105,7.105,0
20090501|2008-10-17 06:30,17,7.112,7.112,7.112,7.112,0
20090501|2008-10-17 07:00,17,7.14,7.14,7.14,7.14,0
20090501|2008-10-17 07:30,17,7.114,7.114,7.114,7.114,0
20090501|2008-10-17 08:00,17,7.115,7.115,7.07,7.07,0
20090501|2008-10-17 08:30,17,7.075,7.154,7.042,7.15,0
20090501|2008-10-17 09:00,17,7.132,7.158999,7.129,7.149,0
20090501|2008-10-17 09:30,17,7.124,7.151,7.112,7.151,0
20090501|2008-10-17 10:00,17,7.149,7.149,7.146,7.146,0
20090501|2008-10-17 10:30,17,7.22,7.255,7.197,7.255,0
20090501|2008-10-17 11:00,17,7.255,7.26,7.244,7.26,0
20090501|2008-10-17 11:30,17,7.23,7.265,7.215,7.255,0
20090501|2008-10-17 12:00,17,7.212,7.212,7.2,7.2,0
20090501|2008-10-17 12:30,17,7.232,7.232,7.227,7.227,0
20090501|2008-10-17 13:00,17,7.183,7.183,7.167,7.167,0
20090501|2008-10-17 13:30,17,7.172,7.172,7.172,7.172,0
20090501|2008-10-17 14:00,17,7.201,7.212,7.201,7.212,0
20090501|2008-10-20 07:00,20,7.233,7.233,7.233,7.233,0
20090501|2008-10-20 08:00,20,7.225,7.243,7.225,7.243,0
20090501|2008-10-20 08:30,20,7.266,7.3,7.266,7.298,0
20090501|2008-10-20 09:00,20,7.303,7.306,7.273,7.28,0
20090501|2008-10-20 09:30,20,7.276,7.28,7.241,7.26,0
20090501|2008-10-20 10:00,20,7.195,7.199,7.187,7.198,0
20090501|2008-10-20 10:30,20,7.189,7.218,7.189,7.213,0
20090501|2008-10-20 11:00,20,7.2,7.215,7.2,7.214,0
20090501|2008-10-20 11:30,20,7.182,7.21,7.162,7.186,0
20090501|2008-10-20 12:00,20,7.151999,7.151999,7.08,7.136,0
20090501|2008-10-20 12:30,20,7.14,7.15,7.091001,7.091001,0
20090501|2008-10-20 13:00,20,7.123,7.129,7.04,7.075,0
20090501|2008-10-20 13:30,20,7.093,7.093,7.085,7.085,0
20090501|2008-10-20 14:00,20,7.116,7.116,7.116,7.116,0
20090501|2008-10-20 14:30,20,7.094,7.094,7.094,7.094,0
20090501|2008-10-20 15:00,20,7.1,7.1,7.1,7.1,0
20090501|2008-10-21 08:00,21,7.07,7.085,7.07,7.077,0
20090501|2008-10-21 08:30,21,7.042,7.055,7.026999,7.049,0
20090501|2008-10-21 09:00,21,7.056,7.062,7.05,7.061,0
20090501|2008-10-21 09:30,21,7.062,7.07,7.048,7.05,0
20090501|2008-10-21 10:00,21,7.044,7.075,7.04,7.075,0
20090501|2008-10-21 10:30,21,7.07,7.07,7.07,7.07,0
20090501|2008-10-21 11:00,21,7.06,7.06,7.06,7.06,0
20090501|2008-10-21 12:00,21,7.08,7.088,7.08,7.088,0
20090501|2008-10-21 12:30,21,7.118,7.134,7.118,7.128,0
20090501|2008-10-21 13:00,21,7.151999,7.201,7.151999,7.184,0
20090501|2008-10-21 13:30,21,7.199,7.2,7.195,7.196,0
20090501|2008-10-21 14:00,21,7.2,7.211,7.2,7.211,0
20090501|2008-10-21 18:30,22,7.269,7.269,7.269,7.269,0
20090501|2008-10-22 08:00,22,7.252,7.252,7.209,7.225,0
20090501|2008-10-22 08:30,22,7.213,7.213,7.181,7.183,0
20090501|2008-10-22 09:00,22,7.174,7.174,7.174,7.174,0
20090501|2008-10-22 09:30,22,7.158999,7.244,7.158999,7.2,0
20090501|2008-10-22 10:00,22,7.2,7.22,7.2,7.22,0
20090501|2008-10-22 10:30,22,7.205,7.211,7.2,7.211,0
20090501|2008-10-22 11:00,22,7.21,7.214,7.208,7.214,0
20090501|2008-10-22 11:30,22,7.204,7.204,7.169,7.184,0
20090501|2008-10-22 12:00,22,7.18,7.185,7.16,7.182,0
20090501|2008-10-22 12:30,22,7.169,7.169,7.109,7.109,0
20090501|2008-10-22 13:00,22,7.13,7.139,7.12,7.134,0
20090501|2008-10-22 13:30,22,7.109,7.109,7.105,7.105,0
20090501|2008-10-22 14:00,22,7.106,7.106,7.09,7.09,0
20090501|2008-10-22 14:30,22,7.09,7.09,7.09,7.09,0
20090501|2008-10-22 15:00,22,7.085,7.085,7.085,7.085,0
20090501|2008-10-22 15:30,22,7.088,7.092,7.088,7.088,0
20090501|2008-10-22 21:30,23,7.15,7.15,7.043,7.043,0
20090501|2008-10-23 07:00,23,7.01,7.01,7.005,7.005,0
20090501|2008-10-23 07:30,23,7.033999,7.033999,7.033999,7.033999,0
20090501|2008-10-23 08:00,23,7.025,7.06,7.025,7.053,0
20090501|2008-10-23 08:30,23,7.06,7.06,7.022,7.035,0
20090501|2008-10-23 09:00,23,7,7,6.93,6.935,0
20090501|2008-10-23 09:30,23,6.93,6.975,6.915,6.915,0
20090501|2008-10-23 10:00,23,6.928,6.928,6.899,6.918,0
20090501|2008-10-23 10:30,23,6.967,6.967,6.922,6.954,0
20090501|2008-10-23 11:00,23,6.94,6.94,6.878,6.882,0
20090501|2008-10-23 11:30,23,6.882,6.9,6.85,6.88,0
20090501|2008-10-23 12:00,23,6.863,6.871,6.845,6.871,0
20090501|2008-10-23 12:30,23,6.834,6.893,6.834,6.893,0
20090501|2008-10-23 13:00,23,6.88,6.88,6.856,6.857,0
20090501|2008-10-23 13:30,23,6.861,6.861,6.84,6.84,0
20090501|2008-10-23 14:00,23,6.861,6.862,6.858,6.858,0
20090501|2008-10-23 14:30,23,6.864,6.864,6.835,6.835,0
20090501|2008-10-23 15:00,23,6.874,6.874,6.866,6.866,0
20090501|2008-10-23 15:30,23,6.888,6.888,6.888,6.888,0
20090501|2008-10-24 03:30,24,6.785,6.785,6.785,6.785,0
20090501|2008-10-24 06:30,24,6.766,6.766,6.766,6.766,0
20090501|2008-10-24 07:00,24,6.69,6.724,6.69,6.724,0
20090501|2008-10-24 07:30,24,6.728,6.768,6.728,6.768,0
20090501|2008-10-24 08:00,24,6.772,6.772,6.707,6.707,0
20090501|2008-10-24 08:30,24,6.71,6.745,6.7,6.733,0
20090501|2008-10-24 09:00,24,6.734,6.78,6.734,6.741,0
20090501|2008-10-24 09:30,24,6.726,6.744,6.726,6.744,0
20090501|2008-10-24 10:00,24,6.749,6.773,6.743,6.773,0
20090501|2008-10-24 10:30,24,6.774,6.794,6.772,6.781,0
20090501|2008-10-24 11:00,24,6.812,6.812,6.795,6.804,0
20090501|2008-10-24 11:30,24,6.818,6.899,6.752,6.752,0
20090501|2008-10-24 12:00,24,6.773,6.793,6.766,6.783999,0
20090501|2008-10-24 12:30,24,6.77,6.77,6.729,6.73,0
20090501|2008-10-24 13:00,24,6.761,6.793,6.741,6.741,1
20090501|2008-10-24 13:30,24,6.749,6.749,6.728,6.73,0
20090501|2008-10-24 14:00,24,6.745,6.745,6.745,6.745,0
20090501|2008-10-24 14:30,24,6.732,6.732,6.72,6.723001,0
20090501|2008-10-26 19:00,27,6.6,6.6,6.6,6.6,0
20090501|2008-10-27 07:00,27,6.605,6.628,6.605,6.605,0
20090501|2008-10-27 08:00,27,6.625,6.684,6.625,6.673,0
20090501|2008-10-27 08:30,27,6.666,6.714,6.664,6.698,0
20090501|2008-10-27 09:00,27,6.709,6.709,6.694,6.699,0
20090501|2008-10-27 09:30,27,6.68,6.68,6.648,6.66,0
20090501|2008-10-27 10:00,27,6.666,6.685,6.637,6.64,0
20090501|2008-10-27 10:30,27,6.651,6.657,6.613,6.613,0
20090501|2008-10-27 11:00,27,6.635,6.674,6.63,6.674,0
20090501|2008-10-27 11:30,27,6.661,6.716001,6.661,6.692,0
20090501|2008-10-27 12:00,27,6.7,6.701,6.67,6.676,0
20090501|2008-10-27 12:30,27,6.675,6.718,6.66,6.718,0
20090501|2008-10-27 13:00,27,6.704,6.704,6.658,6.658,0
20090501|2008-10-27 13:30,27,6.667,6.694,6.66,6.66,0
20090501|2008-10-27 14:00,27,6.68,6.686,6.68,6.686,0
20090501|2008-10-27 14:30,27,6.66,6.66,6.66,6.66,0
20090501|2008-10-27 15:00,27,6.65,6.65,6.65,6.65,0
20090501|2008-10-28 07:00,28,6.71,6.751,6.71,6.751,0
20090501|2008-10-28 07:30,28,6.7,6.726,6.7,6.723001,0
20090501|2008-10-28 08:00,28,6.7,6.714,6.695,6.698,0
20090501|2008-10-28 08:30,28,6.694,6.694,6.64,6.64,1
20090501|2008-10-28 09:00,28,6.635,6.683,6.635,6.673,0
20090501|2008-10-28 09:30,28,6.686,6.695,6.67,6.691,0
20090501|2008-10-28 10:00,28,6.673,6.75,6.673,6.745,0
20090501|2008-10-28 10:30,28,6.774,6.816,6.774,6.791,0
20090501|2008-10-28 11:00,28,6.803,6.803,6.783999,6.783999,0
20090501|2008-10-28 11:30,28,6.77,6.785,6.764,6.764,0
20090501|2008-10-28 12:00,28,6.756,6.756,6.703,6.705,0
20090501|2008-10-28 12:30,28,6.67,6.677,6.67,6.677,0
20090501|2008-10-28 13:00,28,6.673,6.713,6.67,6.713,0
20090501|2008-10-28 13:30,28,6.729,6.732,6.724,6.732,0
20090501|2008-10-28 14:00,28,6.74,6.74,6.74,6.74,0
20090501|2008-10-28 15:00,28,6.765,6.765,6.765,6.765,0
20090501|2008-10-28 17:00,29,6.864,6.864,6.864,6.864,0
20090501|2008-10-29 07:30,29,6.919,6.919,6.919,6.919,0
20090501|2008-10-29 08:00,29,6.92,6.997,6.92,6.963,0
20090501|2008-10-29 08:30,29,6.975,6.976,6.942,6.965,0
20090501|2008-10-29 09:00,29,6.959,6.959,6.959,6.959,0
20090501|2008-10-29 09:30,29,6.947,6.949,6.907,6.907,0
20090501|2008-10-29 10:00,29,6.93,6.971,6.93,6.969,0
20090501|2008-10-29 10:30,29,6.93,6.94,6.925,6.94,0
20090501|2008-10-29 11:00,29,6.998,7.063,6.998,7.051,0
20090501|2008-10-29 11:30,29,7.05,7.06,7.032,7.06,0
20090501|2008-10-29 12:00,29,7.087,7.1,7.087,7.1,0
20090501|2008-10-29 12:30,29,7.091001,7.091001,7.048,7.048,0
20090501|2008-10-29 13:00,29,7.016,7.016,7.016,7.016,0
20090501|2008-10-29 13:30,29,7.046,7.069,7.046,7.069,0
20090501|2008-10-29 14:00,29,7.12,7.13,7.12,7.13,0
20090501|2008-10-29 18:30,30,7.208,7.208,7.163,7.163,0
20090501|2008-10-30 05:00,30,7.08,7.08,7.012,7.012,0
20090501|2008-10-30 08:00,30,7.06,7.1,7.06,7.1,0
20090501|2008-10-30 08:30,30,7.115,7.136,7.074,7.089,0
20090501|2008-10-30 09:00,30,7.089,7.089,7.04,7.04,0
20090501|2008-10-30 09:30,30,6.93,6.93,6.886,6.886,0
20090501|2008-10-30 10:00,30,6.868,6.911,6.859,6.879,1
20090501|2008-10-30 10:30,30,6.811,6.843,6.81,6.843,0
20090501|2008-10-30 11:00,30,6.754,6.775,6.733,6.733,0
20090501|2008-10-30 11:30,30,6.74,6.81,6.74,6.802,0
20090501|2008-10-30 12:00,30,6.79,6.829,6.779,6.783999,0
20090501|2008-10-30 12:30,30,6.791,6.844,6.791,6.816,0
20090501|2008-10-30 13:00,30,6.815,6.817,6.776999,6.805,0
20090501|2008-10-30 13:30,30,6.788,6.804,6.788,6.804,0
20090501|2008-10-30 14:00,30,6.806,6.808,6.792,6.805,0
20090501|2008-10-30 14:30,30,6.808,6.808,6.808,6.808,0
20090501|2008-10-30 17:00,31,6.787,6.787,6.787,6.787,0
20090501|2008-10-30 21:30,31,6.727,6.727,6.727,6.727,0
20090501|2008-10-31 07:30,31,6.705,6.705,6.705,6.705,0
20090501|2008-10-31 08:00,31,6.764,6.764,6.722,6.722,0
20090501|2008-10-31 08:30,31,6.78,6.802,6.78,6.802,0
20090501|2008-10-31 09:00,31,6.844,6.844,6.811,6.811,0
20090501|2008-10-31 09:30,31,6.775,6.787,6.775,6.787,0
20090501|2008-10-31 10:00,31,6.81,6.856,6.81,6.835,0
20090501|2008-10-31 10:30,31,6.835,6.835,6.803,6.803,0
20090501|2008-10-31 11:00,31,6.827,6.827,6.817,6.817,0
20090501|2008-10-31 11:30,31,6.782,6.782,6.782,6.782,0
20090501|2008-10-31 12:30,31,6.763,6.793,6.759,6.793,0
20090501|2008-10-31 13:00,31,6.8,7,6.8,7,0
20090501|2008-10-31 13:30,31,7.035,7.035,7.01,7.01,0
20090501|2008-10-31 14:30,31,6.989,6.989,6.989,6.989,0
20090501|2008-11-03 07:30,3,6.883,6.883,6.883,6.883,1
20090501|2008-11-03 08:00,3,6.885,6.885,6.828,6.87,39
20090501|2008-11-03 08:30,3,6.851,6.851,6.85,6.85,2
20090501|2008-11-03 09:00,3,6.84,6.894,6.835,6.888,8
20090501|2008-11-03 09:30,3,6.928,6.993,6.928,6.987,32
20090501|2008-11-03 10:00,3,6.963,6.963,6.9,6.911,48
20090501|2008-11-03 10:30,3,6.901,6.924,6.9,6.92,99
20090501|2008-11-03 11:00,3,6.919,6.928,6.919,6.928,5
20090501|2008-11-03 11:30,3,6.95,6.95,6.95,6.95,4
20090501|2008-11-03 12:00,3,6.988,6.993,6.98,6.984,19
20090501|2008-11-03 12:30,3,7.005,7.05,7.005,7.023,6
20090501|2008-11-03 13:00,3,7.021,7.071,7.021,7.056,8
20090501|2008-11-03 13:30,3,7.075,7.078,7.075,7.078,4
20090501|2008-11-03 15:00,3,7.08,7.08,7.08,7.08,1
20090501|2008-11-04 06:30,4,7.166,7.166,7.166,7.166,1
20090501|2008-11-04 07:00,4,7.182,7.182,7.182,7.182,1
20090501|2008-11-04 07:30,4,7.185,7.185,7.15,7.16,4
20090501|2008-11-04 08:00,4,7.198,7.28,7.198,7.278,40
20090501|2008-11-04 08:30,4,7.26,7.289,7.26,7.281,95
20090501|2008-11-04 09:00,4,7.286,7.379,7.286,7.379,49
20090501|2008-11-04 09:30,4,7.379,7.41,7.349,7.4,66
20090501|2008-11-04 10:00,4,7.457,7.457,7.358,7.358,31
20090501|2008-11-04 11:00,4,7.437,7.437,7.437,7.437,3
20090501|2008-11-04 11:30,4,7.445,7.445,7.4,7.43,8
20090501|2008-11-04 12:00,4,7.432,7.44,7.37,7.415,16
20090501|2008-11-04 12:30,4,7.425,7.425,7.425,7.425,5
20090501|2008-11-04 13:00,4,7.416,7.464,7.413,7.435,17
20090501|2008-11-04 14:00,4,7.42,7.44,7.42,7.43,11
20090501|2008-11-05 07:00,5,7.375,7.375,7.375,7.375,1
20090501|2008-11-05 08:00,5,7.33,7.34,7.312,7.34,7
20090501|2008-11-05 08:30,5,7.348,7.349,7.348,7.349,4
20090501|2008-11-05 09:00,5,7.396,7.433,7.395,7.433,15
20090501|2008-11-05 09:30,5,7.417,7.417,7.387,7.387,34
20090501|2008-11-05 10:00,5,7.402,7.402,7.37,7.37,9
20090501|2008-11-05 10:30,5,7.388,7.389,7.333,7.373,21
20090501|2008-11-05 11:00,5,7.389,7.405,7.356,7.405,6
20090501|2008-11-05 11:30,5,7.415,7.415,7.359,7.403,10
20090501|2008-11-05 12:00,5,7.412,7.456,7.412,7.433,15
20090501|2008-11-05 13:00,5,7.443,7.455,7.443,7.445,10
20090501|2008-11-05 15:00,5,7.414,7.415,7.414,7.415,2
20090501|2008-11-05 20:00,6,7.475,7.475,7.475,7.475,1
20090501|2008-11-06 07:30,6,7.46,7.46,7.46,7.46,5
20090501|2008-11-06 08:00,6,7.447,7.447,7.338,7.338,7
20090501|2008-11-06 08:30,6,7.293,7.293,7.221,7.221,2
20090501|2008-11-06 09:00,6,7.183,7.233,7.18,7.18,37
20090501|2008-11-06 09:30,6,7.17,7.176,7.157,7.16,31
20090501|2008-11-06 10:00,6,7.173,7.174,7.119,7.119,16
20090501|2008-11-06 10:30,6,7.153,7.204,7.152,7.181,17
20090501|2008-11-06 11:00,6,7.2,7.205,7.175,7.175,23
20090501|2008-11-06 11:30,6,7.196,7.198,7.186,7.198,14
20090501|2008-11-06 12:00,6,7.219,7.223,7.219,7.223,2
20090501|2008-11-06 12:30,6,7.223,7.288,7.222,7.272,115
20090501|2008-11-06 13:00,6,7.275,7.345,7.275,7.296,20
20090501|2008-11-06 13:30,6,7.195,7.242,7.195,7.242,2
20090501|2008-11-06 14:00,6,7.24,7.24,7.222,7.222,2
20090501|2008-11-06 14:30,6,7.181,7.181,7.181,7.181,2
20090501|2008-11-06 15:30,6,7.185,7.185,7.185,7.185,1
20090501|2008-11-07 07:30,7,7.138,7.138,7.045,7.045,54
20090501|2008-11-07 08:00,7,7.03,7.042,7,7.041,21
20090501|2008-11-07 08:30,7,7.076,7.077,7.03,7.046,5
20090501|2008-11-07 09:00,7,7.041,7.08,7.041,7.06,19
20090501|2008-11-07 09:30,7,7.071,7.075,7.063,7.075,5
20090501|2008-11-07 10:00,7,7.05,7.075,7.05,7.056,8
20090501|2008-11-07 10:30,7,7.088,7.088,7.051,7.051,3
20090501|2008-11-07 11:00,7,7.06,7.06,7.06,7.06,1
20090501|2008-11-07 11:30,7,7.065,7.065,7.06,7.06,5
20090501|2008-11-07 12:00,7,7.083,7.083,7.074,7.074,2
20090501|2008-11-07 12:30,7,7.01,7.01,7.01,7.01,2
20090501|2008-11-07 13:00,7,7.02,7.041,7.02,7.041,53
20090501|2008-11-07 13:30,7,7.049,7.055,7.01,7.01,20
20090501|2008-11-07 14:00,7,7.01,7.01,7.01,7.01,6
20090501|2008-11-07 14:30,7,7.019,7.05,7.018,7.05,6
20090501|2008-11-10 07:30,10,7.3,7.3,7.3,7.3,1
20090501|2008-11-10 08:00,10,7.33,7.43,7.33,7.373,18
20090501|2008-11-10 08:30,10,7.401,7.401,7.353,7.353,26
20090501|2008-11-10 09:00,10,7.35,7.366,7.343,7.344,38
20090501|2008-11-10 09:30,10,7.324,7.324,7.292,7.292,46
20090501|2008-11-10 10:00,10,7.25,7.283,7.244,7.28,40
20090501|2008-11-10 10:30,10,7.265,7.275,7.231,7.275,10
20090501|2008-11-10 11:00,10,7.251,7.251,7.251,7.251,1
20090501|2008-11-10 11:30,10,7.23,7.262,7.202,7.26,44
20090501|2008-11-10 12:00,10,7.254,7.257,7.248,7.256,9
20090501|2008-11-10 12:30,10,7.33,7.342,7.326,7.326,12
20090501|2008-11-10 13:00,10,7.32,7.344,7.32,7.335,33
20090501|2008-11-10 13:30,10,7.332,7.341,7.316,7.316,16
20090501|2008-11-10 14:00,10,7.357,7.357,7.357,7.357,1
20090501|2008-11-10 14:30,10,7.308,7.308,7.308,7.308,1
20090501|2008-11-10 15:00,10,7.3,7.3,7.294,7.295,16
20090501|2008-11-10 15:30,10,7.298,7.3,7.298,7.3,8
20090501|2008-11-11 08:00,11,7.21,7.21,7.19,7.2,16
20090501|2008-11-11 08:30,11,7.151,7.151,7.01,7.01,13
20090501|2008-11-11 09:00,11,7.026,7.057,7.026,7.046,3
20090501|2008-11-11 09:30,11,7.025,7.03,6.945,6.956,27
20090501|2008-11-11 10:00,11,6.975,6.975,6.961,6.961,10
20090501|2008-11-11 10:30,11,6.98,6.98,6.968,6.968,3
20090501|2008-11-11 11:30,11,7.023,7.023,7.023,7.023,1
20090501|2008-11-11 12:00,11,7.005,7.005,6.92,6.92,10
20090501|2008-11-11 12:30,11,6.94,6.942,6.94,6.942,2
20090501|2008-11-11 13:00,11,6.917,6.935,6.915,6.915,103
20090501|2008-11-11 13:30,11,6.901,6.901,6.889,6.89,20
20090501|2008-11-11 14:00,11,6.876,6.9,6.871,6.9,8
20090501|2008-11-11 14:30,11,6.886,6.89,6.871,6.89,4
20090501|2008-11-11 15:00,11,6.9,6.9,6.9,6.9,5
20090501|2008-11-12 04:00,12,6.875,6.875,6.875,6.875,1
20090501|2008-11-12 08:00,12,6.902,6.904,6.73,6.745,23
20090501|2008-11-12 08:30,12,6.749,6.775,6.72,6.775,337
20090501|2008-11-12 09:00,12,6.772,6.777,6.699,6.699,246
20090501|2008-11-12 09:30,12,6.702,6.707,6.68,6.695,77
20090501|2008-11-12 10:00,12,6.67,6.67,6.604,6.604,205
20090501|2008-11-12 10:30,12,6.636,6.657,6.599,6.6,7
20090501|2008-11-12 11:00,12,6.638,6.645,6.601,6.64,11
20090501|2008-11-12 11:30,12,6.645,6.672,6.636,6.664,37
20090501|2008-11-12 12:00,12,6.686,6.686,6.661,6.67,21
20090501|2008-11-12 12:30,12,6.695,6.72,6.667,6.667,17
20090501|2008-11-12 13:00,12,6.634,6.634,6.605,6.607,16
20090501|2008-11-12 13:30,12,6.613,6.626,6.57,6.57,13
20090501|2008-11-12 14:00,12,6.589,6.589,6.589,6.589,1
20090501|2008-11-12 14:30,12,6.565,6.571,6.564,6.564,4
20090501|2008-11-12 15:00,12,6.59,6.59,6.59,6.59,1
20090501|2008-11-12 15:30,12,6.555,6.555,6.555,6.555,1
20090501|2008-11-13 07:30,13,6.54,6.58,6.54,6.58,2
20090501|2008-11-13 08:00,13,6.5,6.559,6.495,6.559,76
20090501|2008-11-13 08:30,13,6.56,6.565,6.535,6.535,23
20090501|2008-11-13 09:00,13,6.53,6.65,6.53,6.63,44
20090501|2008-11-13 09:30,13,6.64,6.641,6.595,6.641,17
20090501|2008-11-13 10:00,13,6.641,6.641,6.522,6.542,20
20090501|2008-11-13 10:30,13,6.56,6.57,6.53,6.54,14
20090501|2008-11-13 11:00,13,6.576,6.576,6.524,6.524,3
20090501|2008-11-13 11:30,13,6.495,6.495,6.4,6.4,239
20090501|2008-11-13 12:00,13,6.394,6.47,6.389,6.47,29
20090501|2008-11-13 12:30,13,6.505,6.65,6.505,6.65,1
20090501|2008-11-13 13:00,13,6.619,6.674,6.605,6.62,53
20090501|2008-11-13 13:30,13,6.61,6.688,6.61,6.688,10
20090501|2008-11-13 14:00,13,6.662,6.662,6.646,6.646,18
20090501|2008-11-13 14:30,13,6.694,6.694,6.694,6.694,1
20090501|2008-11-14 00:30,14,6.635,6.635,6.635,6.635,1
20090501|2008-11-14 07:00,14,6.655,6.655,6.655,6.655,1
20090501|2008-11-14 07:30,14,6.635,6.635,6.622,6.622,5
20090501|2008-11-14 08:00,14,6.618,6.62,6.562,6.57,7
20090501|2008-11-14 08:30,14,6.56,6.598,6.559,6.598,22
20090501|2008-11-14 09:00,14,6.585,6.586,6.543,6.546,12
20090501|2008-11-14 09:30,14,6.4,6.462,6.39,6.462,94
20090501|2008-11-14 10:00,14,6.455,6.458,6.43,6.43,8
20090501|2008-11-14 10:30,14,6.445,6.472,6.44,6.472,26
20090501|2008-11-14 11:00,14,6.457,6.458,6.456,6.457,9
20090501|2008-11-14 11:30,14,6.49,6.52,6.49,6.496,19
20090501|2008-11-14 12:00,14,6.521,6.521,6.521,6.521,1
20090501|2008-11-14 12:30,14,6.52,6.564,6.52,6.564,6
20090501|2008-11-14 13:00,14,6.629,6.633,6.606,6.606,47
20090501|2008-11-14 13:30,14,6.605,6.635,6.598,6.625,9
20090501|2008-11-14 14:30,14,6.62,6.62,6.62,6.62,4
20090501|2008-11-17 07:00,17,6.657,6.657,6.657,6.657,1
20090501|2008-11-17 08:00,17,6.637,6.665,6.637,6.665,2
20090501|2008-11-17 08:30,17,6.698,6.72,6.665,6.72,25
20090501|2008-11-17 09:00,17,6.692,6.692,6.662,6.672,5
20090501|2008-11-17 09:30,17,6.684,6.69,6.684,6.689,7
20090501|2008-11-17 10:00,17,6.707,6.711,6.642,6.642,22
20090501|2008-11-17 10:30,17,6.642,6.678,6.642,6.678,18
20090501|2008-11-17 11:00,17,6.75,6.75,6.745,6.745,13
20090501|2008-11-17 11:30,17,6.736,6.736,6.712,6.713,3
20090501|2008-11-17 12:00,17,6.721,6.724,6.702,6.709,19
20090501|2008-11-17 12:30,17,6.715,6.74,6.715,6.74,26
20090501|2008-11-17 13:00,17,6.739,6.785,6.73,6.785,25
20090501|2008-11-17 13:30,17,6.744,6.755,6.744,6.755,9
20090501|2008-11-17 14:00,17,6.757,6.773,6.757,6.773,23
20090501|2008-11-17 14:30,17,6.78,6.78,6.78,6.78,1
20090501|2008-11-17 15:30,17,6.799,6.799,6.799,6.799,1
20090501|2008-11-17 17:00,18,6.792,6.792,6.792,6.792,1
20090501|2008-11-17 18:00,18,6.748,6.748,6.748,6.748,1
20090501|2008-11-18 06:00,18,6.65,6.65,6.65,6.65,1
20090501|2008-11-18 07:00,18,6.748,6.758,6.748,6.758,5
20090501|2008-11-18 07:30,18,6.76,6.76,6.76,6.76,5
20090501|2008-11-18 08:00,18,6.745,6.81,6.744,6.79,10
20090501|2008-11-18 08:30,18,6.785,6.79,6.785,6.787,7
20090501|2008-11-18 09:00,18,6.775,6.781,6.755,6.78,16
20090501|2008-11-18 09:30,18,6.793,6.794,6.77,6.79,105
20090501|2008-11-18 10:00,18,6.849,6.86,6.849,6.851,7
20090501|2008-11-18 10:30,18,6.834,6.847,6.804,6.814,17
20090501|2008-11-18 11:00,18,6.826,6.826,6.77,6.77,12
20090501|2008-11-18 11:30,18,6.77,6.77,6.77,6.77,8
20090501|2008-11-18 12:00,18,6.773,6.773,6.75,6.752,8
20090501|2008-11-18 12:30,18,6.713,6.713,6.676,6.688,35
20090501|2008-11-18 13:00,18,6.694,6.694,6.67,6.67,3
20090501|2008-11-18 13:30,18,6.656,6.656,6.656,6.656,1
20090501|2008-11-18 14:00,18,6.669,6.67,6.669,6.67,2
20090501|2008-11-19 08:00,19,6.73,6.8,6.711,6.8,7
20090501|2008-11-19 08:30,19,6.828,6.837,6.797,6.831,31
20090501|2008-11-19 09:00,19,6.829,6.859,6.813,6.813,6
20090501|2008-11-19 09:30,19,6.848,6.865,6.848,6.851,13
20090501|2008-11-19 10:00,19,6.871,6.871,6.823,6.843,43
20090501|2008-11-19 10:30,19,6.86,6.86,6.856,6.858,15
20090501|2008-11-19 11:00,19,6.882,6.885,6.856,6.856,9
20090501|2008-11-19 11:30,19,6.901,6.908,6.876,6.884,31
20090501|2008-11-19 12:00,19,6.887,6.889,6.864,6.877,20
20090501|2008-11-19 12:30,19,6.84,6.84,6.84,6.84,1
20090501|2008-11-19 13:00,19,6.84,6.88,6.822,6.88,6
20090501|2008-11-19 13:30,19,6.867,6.867,6.867,6.867,1
20090501|2008-11-19 14:30,19,6.82,6.82,6.816,6.816,2
20090501|2008-11-19 16:00,19,6.847,6.847,6.847,6.847,1
20090501|2008-11-20 08:00,20,6.69,6.691,6.6,6.61,125
20090501|2008-11-20 08:30,20,6.605,6.611,6.589,6.589,4
20090501|2008-11-20 09:00,20,6.557,6.562,6.55,6.562,3
20090501|2008-11-20 09:30,20,6.574,6.574,6.464,6.525,32
20090501|2008-11-20 10:00,20,6.525,6.529,6.487,6.504,19
20090501|2008-11-20 10:30,20,6.534,6.534,6.534,6.534,1
20090501|2008-11-20 11:00,20,6.498,6.585,6.498,6.585,4
20090501|2008-11-20 12:30,20,6.5,6.5,6.499,6.499,5
20090501|2008-11-20 13:00,20,6.52,6.524,6.515,6.515,3
20090501|2008-11-20 13:30,20,6.476,6.476,6.476,6.476,10
20090501|2008-11-20 14:30,20,6.485,6.491,6.466,6.491,4
20090501|2008-11-20 15:30,20,6.47,6.47,6.47,6.47,1
20090501|2008-11-21 08:30,21,6.605,6.605,6.582,6.582,5
20090501|2008-11-21 09:00,21,6.548,6.579,6.544,6.579,29
20090501|2008-11-21 09:30,21,6.569,6.57,6.569,6.57,2
20090501|2008-11-21 10:00,21,6.568,6.581,6.568,6.581,9
20090501|2008-11-21 10:30,21,6.61,6.61,6.601,6.61,10
20090501|2008-11-21 11:00,21,6.637,6.637,6.634,6.634,7
20090501|2008-11-21 11:30,21,6.639,6.639,6.597,6.597,2
20090501|2008-11-21 12:00,21,6.561,6.561,6.561,6.561,2
20090501|2008-11-21 12:30,21,6.531,6.531,6.493,6.517,29
20090501|2008-11-21 13:00,21,6.481,6.522,6.474,6.516,50
20090501|2008-11-21 13:30,21,6.514,6.514,6.51,6.511,5
20090501|2008-11-21 14:00,21,6.527,6.535,6.527,6.535,5
20090501|2008-11-21 14:30,21,6.545,6.545,6.545,6.545,1
20090501|2008-11-21 15:30,21,6.583,6.584,6.583,6.584,2
20090501|2008-11-23 18:30,24,6.65,6.65,6.65,6.65,1
20090501|2008-11-24 08:00,24,6.7,6.7,6.665,6.665,19
20090501|2008-11-24 08:30,24,6.654,6.662,6.647,6.659,23
20090501|2008-11-24 09:00,24,6.672,6.68,6.663,6.666,29
20090501|2008-11-24 09:30,24,6.68,6.712,6.68,6.704,23
20090501|2008-11-24 10:00,24,6.69,6.69,6.622,6.633,25
20090501|2008-11-24 10:30,24,6.647,6.676,6.647,6.667,37
20090501|2008-11-24 11:00,24,6.672,6.672,6.664,6.664,2
20090501|2008-11-24 11:30,24,6.673,6.711,6.673,6.71,5
20090501|2008-11-24 12:00,24,6.74,6.824,6.717,6.824,65
20090501|2008-11-24 12:30,24,6.803,6.803,6.795,6.795,17
20090501|2008-11-24 13:00,24,6.804,6.809,6.788,6.8,240
20090501|2008-11-24 13:30,24,6.808,6.808,6.804,6.804,10
20090501|2008-11-25 04:30,25,6.73,6.73,6.73,6.73,2
20090501|2008-11-25 07:30,25,6.784,6.788,6.7,6.7,26
20090501|2008-11-25 08:00,25,6.708,6.708,6.599,6.599,46
20090501|2008-11-25 08:30,25,6.611,6.611,6.549,6.556,90
20090501|2008-11-25 09:00,25,6.578,6.617,6.575,6.579,24
20090501|2008-11-25 09:30,25,6.574,6.578,6.496,6.496,273
20090501|2008-11-25 10:00,25,6.486,6.507,6.464,6.507,37
20090501|2008-11-25 10:30,25,6.425,6.469,6.418,6.469,33
20090501|2008-11-25 11:00,25,6.437,6.468,6.437,6.46,14
20090501|2008-11-25 11:30,25,6.465,6.474,6.465,6.47,19
20090501|2008-11-25 12:00,25,6.45,6.462,6.424,6.462,23
20090501|2008-11-25 12:30,25,6.45,6.452,6.45,6.45,20
20090501|2008-11-25 13:00,25,6.446,6.446,6.446,6.446,1
20090501|2008-11-25 13:30,25,6.449,6.451,6.428,6.428,11
20090501|2008-11-25 14:30,25,6.447,6.447,6.446,6.446,7
20090501|2008-11-26 07:00,26,6.455,6.455,6.455,6.455,1
20090501|2008-11-26 07:30,26,6.459,6.459,6.459,6.459,1
20090501|2008-11-26 08:00,26,6.514,6.514,6.482,6.51,10
20090501|2008-11-26 08:30,26,6.533,6.534,6.51,6.51,9
20090501|2008-11-26 09:00,26,6.46,6.46,6.46,6.46,1
20090501|2008-11-26 09:30,26,6.446,6.484,6.445,6.484,8
20090501|2008-11-26 10:30,26,6.48,6.5,6.472,6.5,18
20090501|2008-11-26 11:00,26,6.64,6.698,6.628,6.656,83
20090501|2008-11-26 11:30,26,6.65,6.758,6.65,6.758,16
20090501|2008-11-26 12:00,26,6.896,6.896,6.797,6.797,12
20090501|2008-11-26 12:30,26,6.812,6.828,6.812,6.828,7
20090501|2008-11-26 13:00,26,6.837,6.86,6.834,6.834,33
20090501|2008-11-26 13:30,26,6.77,6.77,6.746,6.746,2
20090501|2008-11-26 14:00,26,6.74,6.74,6.74,6.74,3
20090501|2008-11-27 08:30,28,6.772,6.774,6.762,6.764,8
20090501|2008-11-27 09:00,28,6.763,6.765,6.763,6.765,3
20090501|2008-11-28 08:30,28,6.584,6.585,6.454,6.462,6
20090501|2008-11-28 09:00,28,6.461,6.461,6.34,6.35,20
20090501|2008-11-28 09:30,28,6.345,6.345,6.345,6.345,1
20090501|2008-11-28 10:30,28,6.372,6.375,6.372,6.375,9
20090501|2008-11-28 12:00,28,6.5,6.585,6.5,6.575,24
20090501|2008-11-28 12:30,28,6.587,6.587,6.524,6.524,8
20090501|2008-12-01 07:30,1,6.465,6.465,6.465,6.465,1
20090501|2008-12-01 08:30,1,6.455,6.46,6.455,6.455,4
20090501|2008-12-01 09:00,1,6.46,6.46,6.46,6.46,1
20090501|2008-12-01 09:30,1,6.455,6.483,6.455,6.465,21
20090501|2008-12-01 10:00,1,6.49,6.49,6.472,6.472,7
20090501|2008-12-01 10:30,1,6.43,6.504,6.43,6.5,26
20090501|2008-12-01 11:00,1,6.503,6.659,6.503,6.659,57
20090501|2008-12-01 11:30,1,6.605,6.605,6.595,6.595,2
20090501|2008-12-01 12:00,1,6.635,6.65,6.635,6.65,3
20090501|2008-12-01 12:30,1,6.638,6.678,6.62,6.62,8
20090501|2008-12-01 13:00,1,6.62,6.66,6.62,6.629,10
20090501|2008-12-01 14:00,1,6.635,6.635,6.628,6.628,2
20090501|2008-12-01 14:30,1,6.581,6.581,6.581,6.581,1
20090501|2008-12-01 15:00,1,6.58,6.58,6.58,6.58,1
20090501|2008-12-02 07:30,2,6.647,6.648,6.647,6.648,2
20090501|2008-12-02 08:00,2,6.638,6.638,6.625,6.627,6
20090501|2008-12-02 08:30,2,6.64,6.64,6.52,6.537,25
20090501|2008-12-02 09:00,2,6.56,6.598,6.56,6.57,50
20090501|2008-12-02 09:30,2,6.565,6.567,6.445,6.446,45
20090501|2008-12-02 10:00,2,6.451,6.453,6.42,6.42,26
20090501|2008-12-02 10:30,2,6.48,6.48,6.48,6.48,3
20090501|2008-12-02 11:00,2,6.469,6.509,6.455,6.509,6
20090501|2008-12-02 11:30,2,6.495,6.495,6.495,6.495,1
20090501|2008-12-02 12:00,2,6.517,6.517,6.502,6.502,5
20090501|2008-12-02 12:30,2,6.497,6.5,6.47,6.49,34
20090501|2008-12-02 13:00,2,6.49,6.491,6.462,6.482,67
20090501|2008-12-02 13:30,2,6.495,6.5,6.486,6.497,4
20090501|2008-12-02 14:00,2,6.494,6.5,6.48,6.5,13
20090501|2008-12-02 14:30,2,6.5,6.506,6.5,6.506,6
20090501|2008-12-02 15:00,2,6.495,6.495,6.49,6.49,3
20090501|2008-12-03 07:00,3,6.43,6.43,6.416,6.416,5
20090501|2008-12-03 07:30,3,6.448,6.448,6.448,6.448,1
20090501|2008-12-03 08:00,3,6.438,6.438,6.438,6.438,6
20090501|2008-12-03 08:30,3,6.432,6.432,6.39,6.39,160
20090501|2008-12-03 09:00,3,6.39,6.406,6.39,6.406,25
20090501|2008-12-03 09:30,3,6.395,6.481,6.395,6.481,76
20090501|2008-12-03 10:00,3,6.473,6.517,6.469,6.517,27
20090501|2008-12-03 10:30,3,6.519,6.519,6.49,6.505,5
20090501|2008-12-03 11:00,3,6.482,6.514,6.482,6.513,3
20090501|2008-12-03 11:30,3,6.459,6.46,6.447,6.447,3
20090501|2008-12-03 12:00,3,6.442,6.445,6.442,6.445,3
20090501|2008-12-03 12:30,3,6.435,6.438,6.427,6.438,8
20090501|2008-12-03 13:00,3,6.421,6.425,6.421,6.425,4
20090501|2008-12-03 13:30,3,6.442,6.446,6.436,6.446,15
20090501|2008-12-03 14:00,3,6.433,6.433,6.433,6.433,4
20090501|2008-12-03 14:30,3,6.433,6.439,6.433,6.439,4
20090501|2008-12-03 15:00,3,6.439,6.439,6.439,6.439,2
20090501|2008-12-03 15:30,3,6.432,6.432,6.432,6.432,2
20090501|2008-12-04 07:30,4,6.39,6.428,6.39,6.428,5
20090501|2008-12-04 08:00,4,6.425,6.425,6.414,6.414,2
20090501|2008-12-04 08:30,4,6.382,6.402,6.37,6.37,35
20090501|2008-12-04 09:00,4,6.387,6.42,6.382,6.42,13
20090501|2008-12-04 09:30,4,6.41,6.411,6.169,6.224,198
20090501|2008-12-04 10:00,4,6.224,6.235,6.174,6.225,96
20090501|2008-12-04 10:30,4,6.225,6.225,6.148,6.151,98
20090501|2008-12-04 11:00,4,6.164,6.164,6.112,6.144,48
20090501|2008-12-04 11:30,4,6.194,6.194,6.185,6.193,16
20090501|2008-12-04 12:00,4,6.192,6.205,6.191,6.205,9
20090501|2008-12-04 12:30,4,6.167,6.175,6.143,6.144,98
20090501|2008-12-04 13:00,4,6.168,6.171,6.16,6.16,39
20090501|2008-12-04 13:30,4,6.173,6.181,6.162,6.162,3
20090501|2008-12-04 14:00,4,6.155,6.158,6.155,6.156,7
20090501|2008-12-04 14:30,4,6.159,6.159,6.159,6.159,1
20090501|2008-12-04 15:00,4,6.168,6.179,6.164,6.179,9
20090501|2008-12-04 15:30,4,6.175,6.185,6.175,6.184,3
20090501|2008-12-05 04:00,5,6,6,6,6,1
20090501|2008-12-05 04:30,5,5.98,5.98,5.98,5.98,1
20090501|2008-12-05 05:00,5,5.973,5.973,5.973,5.973,12
20090501|2008-12-05 07:00,5,5.939,5.939,5.93,5.93,15
20090501|2008-12-05 07:30,5,5.914,5.932,5.9,5.932,15
20090501|2008-12-05 08:00,5,6.006,6.023,6,6,56
20090501|2008-12-05 08:30,5,5.996,6.02,5.971,5.971,19
20090501|2008-12-05 09:00,5,5.942,5.971,5.94,5.945,53
20090501|2008-12-05 09:30,5,5.946,5.946,5.93,5.93,22
20090501|2008-12-05 10:00,5,5.927,5.94,5.887,5.887,47
20090501|2008-12-05 10:30,5,5.905,5.907,5.878,5.878,107
20090501|2008-12-05 11:00,5,5.878,5.881,5.865,5.879,44
20090501|2008-12-05 11:30,5,5.875,5.875,5.86,5.86,4
20090501|2008-12-05 12:00,5,5.864,5.9,5.864,5.9,7
20090501|2008-12-05 12:30,5,5.93,5.944,5.93,5.944,13
20090501|2008-12-05 13:00,5,5.929,5.929,5.874,5.883,50
20090501|2008-12-05 13:30,5,5.896,5.896,5.879,5.89,12
20090501|2008-12-05 14:00,5,5.9,5.905,5.897,5.905,4
20090501|2008-12-05 15:00,5,5.917,5.917,5.917,5.917,1
20090501|2008-12-07 18:30,8,5.75,5.75,5.75,5.75,5
20090501|2008-12-08 06:30,8,5.73,5.73,5.73,5.73,1
20090501|2008-12-08 07:00,8,5.768,5.79,5.768,5.79,5
20090501|2008-12-08 07:30,8,5.793,5.805,5.784,5.784,23
20090501|2008-12-08 08:00,8,5.79,5.814,5.755,5.755,127
20090501|2008-12-08 08:30,8,5.76,5.821,5.756,5.821,20
20090501|2008-12-08 09:00,8,5.826,5.868,5.824,5.866,131
20090501|2008-12-08 09:30,8,5.864,5.888,5.846,5.846,70
20090501|2008-12-08 10:00,8,5.844,5.849,5.8,5.803,34
20090501|2008-12-08 10:30,8,5.786,5.803,5.7,5.702,174
20090501|2008-12-08 11:00,8,5.711,5.754,5.7,5.746,225
20090501|2008-12-08 11:30,8,5.75,5.754,5.73,5.745,42
20090501|2008-12-08 12:00,8,5.741,5.741,5.741,5.741,15
20090501|2008-12-08 12:30,8,5.731,5.743,5.726,5.743,9
20090501|2008-12-08 13:00,8,5.715,5.785,5.714,5.785,142
20090501|2008-12-08 13:30,8,5.788,5.79,5.786,5.79,110
20090501|2008-12-08 14:30,8,5.788,5.788,5.774,5.778,11
20090501|2008-12-08 15:00,8,5.781,5.781,5.781,5.781,2
20090501|2008-12-08 18:30,9,5.707,5.707,5.707,5.707,1
20090501|2008-12-09 07:00,9,5.805,5.805,5.765,5.765,6
20090501|2008-12-09 07:30,9,5.743,5.743,5.743,5.743,1
20090501|2008-12-09 08:00,9,5.755,5.763,5.755,5.76,24
20090501|2008-12-09 08:30,9,5.777,5.814,5.764,5.77,52
20090501|2008-12-09 09:00,9,5.742,5.756,5.742,5.744,21
20090501|2008-12-09 09:30,9,5.744,5.768,5.744,5.748,96
20090501|2008-12-09 10:00,9,5.74,5.74,5.71,5.71,35
20090501|2008-12-09 10:30,9,5.71,5.795,5.696,5.795,56
20090501|2008-12-09 11:00,9,5.851,5.866,5.8,5.811,47
20090501|2008-12-09 11:30,9,5.835,5.85,5.801,5.826,34
20090501|2008-12-09 12:00,9,5.825,5.825,5.799,5.799,33
20090501|2008-12-09 12:30,9,5.848,5.86,5.847,5.86,7
20090501|2008-12-09 13:00,9,5.83,5.83,5.815,5.823,18
20090501|2008-12-09 13:30,9,5.827,5.828,5.827,5.828,2
20090501|2008-12-09 14:00,9,5.844,5.844,5.844,5.844,1
20090501|2008-12-09 14:30,9,5.836,5.836,5.836,5.836,3
20090501|2008-12-09 15:30,9,5.889,5.889,5.889,5.889,1
20090501|2008-12-09 17:30,10,5.95,5.953,5.95,5.953,3
20090501|2008-12-10 07:30,10,5.888,5.888,5.865,5.865,10
20090501|2008-12-10 08:00,10,5.833,5.85,5.833,5.842,5
20090501|2008-12-10 08:30,10,5.84,5.85,5.825,5.85,76
20090501|2008-12-10 09:00,10,5.849,5.873,5.848,5.865,40
20090501|2008-12-10 09:30,10,5.86,5.862,5.799,5.799,92
20090501|2008-12-10 10:00,10,5.811,5.875,5.801,5.864,47
20090501|2008-12-10 10:30,10,5.877,5.922,5.871,5.922,3
20090501|2008-12-10 11:00,10,5.897,5.975,5.897,5.975,5
20090501|2008-12-10 11:30,10,5.909,5.909,5.899,5.899,5
20090501|2008-12-10 12:00,10,5.843,5.884,5.843,5.884,5
20090501|2008-12-10 12:30,10,5.86,5.86,5.842,5.842,10
20090501|2008-12-10 13:00,10,5.831,5.916,5.83,5.916,125
20090501|2008-12-10 13:30,10,5.939,5.939,5.912,5.912,5
20090501|2008-12-10 14:30,10,5.92,5.92,5.92,5.92,5
20090501|2008-12-10 15:00,10,5.925,5.93,5.925,5.93,2
20090501|2008-12-10 15:30,10,5.938,5.938,5.938,5.938,1
20090501|2008-12-11 07:00,11,5.99,5.99,5.99,5.99,1
20090501|2008-12-11 07:30,11,5.968,5.968,5.968,5.968,1
20090501|2008-12-11 08:00,11,5.952,5.952,5.952,5.952,1
20090501|2008-12-11 08:30,11,5.942,5.967,5.937,5.967,10
20090501|2008-12-11 09:00,11,5.966,5.968,5.94,5.949,22
20090501|2008-12-11 09:30,11,5.935,5.935,5.761,5.762,35
20090501|2008-12-11 10:00,11,5.84,5.84,5.802,5.821,33
20090501|2008-12-11 10:30,11,5.82,5.896,5.818,5.856,43
20090501|2008-12-11 11:00,11,5.858,5.964,5.858,5.915,18
20090501|2008-12-11 11:30,11,5.901,5.904,5.896,5.902,9
20090501|2008-12-11 12:00,11,5.901,5.912,5.894,5.905,8
20090501|2008-12-11 12:30,11,5.89,5.89,5.851,5.851,19
20090501|2008-12-11 13:00,11,5.856,5.861,5.836,5.861,67
20090501|2008-12-11 13:30,11,5.846,5.853,5.846,5.85,5
20090501|2008-12-11 14:00,11,5.824,5.828,5.821,5.828,6
20090501|2008-12-11 15:00,11,5.821,5.821,5.821,5.821,1
20090501|2008-12-11 16:00,11,5.83,5.83,5.83,5.83,1
20090501|2008-12-12 01:30,12,5.753,5.753,5.753,5.753,1
20090501|2008-12-12 07:30,12,5.74,5.74,5.724,5.726,11
20090501|2008-12-12 08:00,12,5.726,5.75,5.702,5.748,35
20090501|2008-12-12 08:30,12,5.75,5.775,5.74,5.77,24
20090501|2008-12-12 09:00,12,5.768,5.785,5.745,5.785,13
20090501|2008-12-12 09:30,12,5.785,5.798,5.785,5.79,23
20090501|2008-12-12 10:00,12,5.778,5.778,5.778,5.778,1
20090501|2008-12-12 10:30,12,5.767,5.767,5.752,5.761,13
20090501|2008-12-12 11:00,12,5.745,5.747,5.735,5.735,11
20090501|2008-12-12 11:30,12,5.738,5.76,5.738,5.74,3
20090501|2008-12-12 12:00,12,5.732,5.732,5.732,5.732,1
20090501|2008-12-12 12:30,12,5.732,5.747,5.709,5.71,21
20090501|2008-12-12 13:00,12,5.726,5.726,5.701,5.707,32
20090501|2008-12-12 14:30,12,5.75,5.75,5.75,5.75,1
20090501|2008-12-15 08:00,15,5.914,5.95,5.911,5.936,8
20090501|2008-12-15 08:30,15,5.89,5.89,5.853,5.855,59
20090501|2008-12-15 09:00,15,5.9,5.9,5.883,5.895,41
20090501|2008-12-15 09:30,15,5.897,5.897,5.851,5.851,30
20090501|2008-12-15 10:00,15,5.833,5.848,5.786,5.788,41
20090501|2008-12-15 10:30,15,5.804,5.805,5.798,5.802,14
20090501|2008-12-15 11:00,15,5.815,5.831,5.815,5.817,5
20090501|2008-12-15 11:30,15,5.791,5.791,5.778,5.778,6
20090501|2008-12-15 12:00,15,5.76,5.82,5.76,5.792,17
20090501|2008-12-15 12:30,15,5.807,5.807,5.803,5.803,6
20090501|2008-12-15 13:00,15,5.78,5.812,5.78,5.803,17
20090501|2008-12-15 13:30,15,5.823,5.823,5.822,5.822,7
20090501|2008-12-15 14:00,15,5.817,5.817,5.817,5.817,1
20090501|2008-12-15 14:30,15,5.823,5.835,5.823,5.835,2
20090501|2008-12-16 08:00,16,5.78,5.84,5.78,5.822,14
20090501|2008-12-16 08:30,16,5.848,5.887,5.836,5.85,91
20090501|2008-12-16 09:00,16,5.83,5.874,5.824,5.855,45
20090501|2008-12-16 09:30,16,5.838,5.838,5.818,5.831,8
20090501|2008-12-16 10:00,16,5.848,5.871,5.844,5.87,31
20090501|2008-12-16 10:30,16,5.875,5.899,5.875,5.89,28
20090501|2008-12-16 11:00,16,5.89,5.89,5.845,5.846,16
20090501|2008-12-16 11:30,16,5.864,5.875,5.859,5.875,5
20090501|2008-12-16 12:00,16,5.886,5.892,5.886,5.889,3
20090501|2008-12-16 12:30,16,5.882,5.886,5.854,5.858,12
20090501|2008-12-16 13:00,16,5.872,5.898,5.872,5.898,14
20090501|2008-12-16 13:30,16,5.898,5.9,5.898,5.9,33
20090501|2008-12-16 14:00,16,5.91,5.929,5.908,5.929,17
20090501|2008-12-17 07:00,17,5.953,5.953,5.953,5.953,1
20090501|2008-12-17 07:30,17,5.935,5.935,5.935,5.935,1
20090501|2008-12-17 08:00,17,5.944,5.95,5.944,5.95,4
20090501|2008-12-17 08:30,17,5.924,5.955,5.924,5.953,22
20090501|2008-12-17 09:00,17,5.945,5.945,5.913,5.913,7
20090501|2008-12-17 09:30,17,5.908,5.908,5.796,5.808,31
20090501|2008-12-17 10:00,17,5.804,5.82,5.804,5.82,2
20090501|2008-12-17 10:30,17,5.816,5.832,5.815,5.83,36
20090501|2008-12-17 11:00,17,5.837,5.837,5.765,5.769,41
20090501|2008-12-17 11:30,17,5.766,5.766,5.766,5.766,1
20090501|2008-12-17 12:30,17,5.869,5.869,5.81,5.814,36
20090501|2008-12-17 13:00,17,5.828,5.847,5.818,5.847,12
20090501|2008-12-17 13:30,17,5.864,5.864,5.864,5.864,6
20090501|2008-12-17 15:00,17,5.847,5.847,5.847,5.847,1
20090501|2008-12-18 07:00,18,5.767,5.77,5.767,5.77,4
20090501|2008-12-18 08:00,18,5.821,5.821,5.78,5.8,96
20090501|2008-12-18 08:30,18,5.798,5.8,5.729,5.733,40
20090501|2008-12-18 09:00,18,5.748,5.788,5.745,5.788,106
20090501|2008-12-18 09:30,18,5.801,5.841,5.801,5.83,68
20090501|2008-12-18 10:00,18,5.808,5.832,5.786,5.821,423
20090501|2008-12-18 10:30,18,5.826,5.914,5.825,5.85,161
20090501|2008-12-18 11:00,18,5.873,5.889,5.85,5.85,83
20090501|2008-12-18 11:30,18,5.85,5.85,5.816,5.821,70
20090501|2008-12-18 12:00,18,5.83,5.832,5.802,5.802,15
20090501|2008-12-18 12:30,18,5.807,5.82,5.778,5.781,28
20090501|2008-12-18 13:00,18,5.774,5.799,5.765,5.77,39
20090501|2008-12-18 13:30,18,5.778,5.78,5.774,5.78,15
20090501|2008-12-19 06:30,19,5.733,5.733,5.727,5.727,7
20090501|2008-12-19 07:30,19,5.742,5.742,5.736,5.737,30
20090501|2008-12-19 08:00,19,5.763,5.816,5.763,5.816,9
20090501|2008-12-19 08:30,19,5.845,5.845,5.816,5.84,24
20090501|2008-12-19 09:00,19,5.809,5.848,5.809,5.848,7
20090501|2008-12-19 09:30,19,5.849,5.876,5.843,5.86,61
20090501|2008-12-19 10:00,19,5.835,5.841,5.808,5.832,30
20090501|2008-12-19 10:30,19,5.815,5.815,5.807,5.807,57
20090501|2008-12-19 11:00,19,5.81,5.82,5.79,5.81,50
20090501|2008-12-19 11:30,19,5.825,5.836,5.825,5.836,3
20090501|2008-12-19 12:00,19,5.811,5.82,5.807,5.807,47
20090501|2008-12-19 12:30,19,5.802,5.802,5.63,5.646,61
20090501|2008-12-19 13:00,19,5.632,5.632,5.57,5.615,496
20090501|2008-12-19 13:30,19,5.57,5.571,5.57,5.571,3
20090501|2008-12-19 14:00,19,5.599,5.599,5.599,5.599,1
20090501|2008-12-19 14:30,19,5.606,5.606,5.606,5.606,1
20090501|2008-12-22 05:30,22,5.535,5.535,5.535,5.535,1
20090501|2008-12-22 07:00,22,5.585,5.585,5.585,5.585,20
20090501|2008-12-22 08:00,22,5.586,5.586,5.565,5.569,52
20090501|2008-12-22 08:30,22,5.569,5.58,5.529,5.53,47
20090501|2008-12-22 09:00,22,5.53,5.53,5.455,5.46,54
20090501|2008-12-22 09:30,22,5.472,5.472,5.46,5.46,15
20090501|2008-12-22 10:00,22,5.475,5.486,5.471,5.48,71
20090501|2008-12-22 10:30,22,5.485,5.525,5.485,5.525,15
20090501|2008-12-22 11:00,22,5.521,5.533,5.515,5.515,50
20090501|2008-12-22 11:30,22,5.504,5.526,5.501,5.521,21
20090501|2008-12-22 12:00,22,5.503,5.516,5.502,5.51,14
20090501|2008-12-22 12:30,22,5.526,5.526,5.49,5.49,51
20090501|2008-12-22 13:00,22,5.503,5.531,5.503,5.53,52
20090501|2008-12-22 13:30,22,5.535,5.547,5.535,5.547,14
20090501|2008-12-23 03:00,23,5.59,5.59,5.59,5.59,1
20090501|2008-12-23 07:30,23,5.583,5.583,5.583,5.583,1
20090501|2008-12-23 08:00,23,5.585,5.598,5.585,5.59,6
20090501|2008-12-23 08:30,23,5.605,5.622,5.6,5.6,38
20090501|2008-12-23 09:00,23,5.59,5.605,5.59,5.605,5
20090501|2008-12-23 09:30,23,5.634,5.636,5.61,5.622,16
20090501|2008-12-23 10:00,23,5.62,5.65,5.62,5.63,27
20090501|2008-12-23 10:30,23,5.655,5.787,5.655,5.755,10
20090501|2008-12-23 11:00,23,5.76,5.772,5.755,5.755,10
20090501|2008-12-23 11:30,23,5.73,5.76,5.73,5.76,7
20090501|2008-12-23 12:30,23,5.882,6.009,5.877,5.94,46
20090501|2008-12-23 13:00,23,5.892,5.927,5.87,5.887,66
20090501|2008-12-23 13:30,23,5.876,5.887,5.87,5.87,8
20090501|2008-12-23 14:30,23,5.87,5.887,5.87,5.887,3
20090501|2008-12-23 15:00,23,5.941,5.941,5.925,5.925,4
20090501|2008-12-24 07:30,24,5.81,5.815,5.805,5.805,17
20090501|2008-12-24 08:00,24,5.73,5.78,5.718,5.78,38
20090501|2008-12-24 08:30,24,5.767,5.767,5.745,5.745,2
20090501|2008-12-24 09:00,24,5.75,5.75,5.7,5.7,2
20090501|2008-12-24 09:30,24,5.703,5.725,5.696,5.716,13
20090501|2008-12-24 10:00,24,5.715,5.718,5.712,5.715,27
20090501|2008-12-24 10:30,24,5.714,5.76,5.711,5.76,19
20090501|2008-12-24 11:00,24,5.727,5.815,5.723,5.815,5
20090501|2008-12-24 11:30,24,5.952,5.952,5.91,5.91,45
20090501|2008-12-24 12:00,24,5.961,5.986,5.957,5.986,14
20090501|2008-12-24 12:30,24,5.95,5.95,5.95,5.95,23
20090501|2008-12-24 13:00,24,5.95,5.983,5.95,5.98,15
20090501|2008-12-24 13:30,24,5.98,6,5.98,6,9
20090501|2008-12-24 14:30,24,5.95,5.95,5.95,5.95,10
20090501|2008-12-24 15:00,24,5.95,5.95,5.95,5.95,1
20090501|2008-12-26 07:30,26,5.947,5.95,5.947,5.95,6
20090501|2008-12-26 08:30,26,5.96,5.96,5.96,5.96,17
20090501|2008-12-26 09:00,26,5.96,5.96,5.96,5.96,8
20090501|2008-12-26 09:30,26,5.942,5.942,5.942,5.942,2
20090501|2008-12-26 10:00,26,5.94,5.94,5.94,5.94,1
20090501|2008-12-26 12:30,26,5.975,5.975,5.975,5.975,1
20090501|2008-12-26 13:30,26,5.925,5.937,5.925,5.937,2
20090501|2008-12-26 14:00,26,5.948,5.948,5.948,5.948,4
20090501|2008-12-26 14:30,26,5.951,5.951,5.951,5.951,2
20090501|2008-12-29 07:30,29,6.13,6.14,6.07,6.07,21
20090501|2008-12-29 08:00,29,6.085,6.15,6.085,6.12,38
20090501|2008-12-29 08:30,29,6.085,6.098,6.085,6.098,4
20090501|2008-12-29 09:30,29,6.086,6.105,6.086,6.1,86
20090501|2008-12-29 10:00,29,6.101,6.112,6.09,6.094,39
20090501|2008-12-29 10:30,29,6.106,6.151,6.089,6.149,59
20090501|2008-12-29 11:00,29,6.125,6.131,6.125,6.13,64
20090501|2008-12-29 11:30,29,6.102,6.121,6.1,6.1,12
20090501|2008-12-29 12:00,29,6.1,6.1,6.1,6.1,3
20090501|2008-12-29 12:30,29,6.135,6.164,6.131,6.16,79
20090501|2008-12-29 13:00,29,6.163,6.188,6.16,6.168,162
20090501|2008-12-29 13:30,29,6.173,6.176,6.15,6.15,29
20090501|2008-12-29 14:00,29,6.163,6.163,6.163,6.163,1
20090501|2008-12-29 14:30,29,6.15,6.15,6.15,6.15,1
20090501|2008-12-30 07:30,30,6.15,6.15,6.15,6.15,71
20090501|2008-12-30 08:00,30,6.089,6.091,6.03,6.034,75
20090501|2008-12-30 08:30,30,6.019,6.02,5.976,6,43
20090501|2008-12-30 09:00,30,5.977,6.003,5.969,6.003,136
20090501|2008-12-30 09:30,30,6.003,6.003,5.96,5.96,24
20090501|2008-12-30 10:00,30,5.954,5.97,5.946,5.965,36
20090501|2008-12-30 10:30,30,5.965,5.97,5.95,5.97,117
20090501|2008-12-30 11:00,30,5.995,6.003,5.995,5.998,31
20090501|2008-12-30 11:30,30,5.99,5.998,5.99,5.998,6
20090501|2008-12-30 12:00,30,5.984,5.985,5.984,5.985,8
20090501|2008-12-30 12:30,30,6.028,6.043,6.015,6.015,59
20090501|2008-12-30 13:00,30,6.008,6.008,5.99,5.996,19
20090501|2008-12-30 13:30,30,6.006,6.006,5.999,5.999,6
20090501|2008-12-31 07:30,31,5.92,5.92,5.92,5.92,21
20090501|2008-12-31 08:00,31,5.886,5.892,5.856,5.87,24
20090501|2008-12-31 08:30,31,5.86,5.86,5.803,5.818,76
20090501|2008-12-31 09:00,31,5.825,5.825,5.825,5.825,1
20090501|2008-12-31 09:30,31,5.815,5.818,5.803,5.818,19
20090501|2008-12-31 10:00,31,5.81,5.82,5.81,5.82,23
20090501|2008-12-31 10:30,31,5.82,5.836,5.82,5.836,91
20090501|2008-12-31 11:00,31,5.766,5.786,5.703,5.714,46
20090501|2008-12-31 11:30,31,5.66,5.68,5.657,5.68,211
20090501|2008-12-31 12:00,31,5.675,5.708,5.675,5.708,27
20090501|2008-12-31 12:30,31,5.71,5.714,5.68,5.69,77
20090501|2008-12-31 13:00,31,5.707,5.802,5.707,5.8,155
20090501|2009-01-02 07:00,2,5.73,5.73,5.73,5.73,1
20090501|2009-01-02 08:00,2,5.704,5.77,5.692,5.77,361
20090501|2009-01-02 08:30,2,5.78,5.78,5.78,5.78,54
20090501|2009-01-02 09:00,2,5.776,5.825,5.775,5.825,134
20090501|2009-01-02 09:30,2,5.858,5.858,5.858,5.858,1
20090501|2009-01-02 10:00,2,5.851,5.958,5.851,5.957,7
20090501|2009-01-02 10:30,2,5.971,5.971,5.96,5.96,2
20090501|2009-01-02 11:00,2,5.968,6.03,5.967,6.03,19
20090501|2009-01-02 11:30,2,6.092,6.092,6.08,6.088,5
20090501|2009-01-02 12:00,2,6.126,6.136,6.126,6.135,15
20090501|2009-01-02 12:30,2,6.13,6.148,6.13,6.148,16
20090501|2009-01-02 13:00,2,6.179,6.19,6.085,6.085,31
20090501|2009-01-02 13:30,2,6.075,6.075,6.075,6.075,1
20090501|2009-01-02 14:00,2,6.077,6.089,6.077,6.089,2
20090501|2009-01-02 15:00,2,6.115,6.115,6.107,6.107,2
20090501|2009-01-05 05:30,5,6.192,6.192,6.192,6.192,1
20090501|2009-01-05 07:00,5,6.175,6.175,6.15,6.15,9
20090501|2009-01-05 07:30,5,6.15,6.15,6.016,6.028,15
20090501|2009-01-05 08:00,5,6.006,6.088,5.985,5.99,54
20090501|2009-01-05 08:30,5,6,6.045,5.998,6.045,297
20090501|2009-01-05 09:00,5,6.043,6.08,6.033,6.033,187
20090501|2009-01-05 09:30,5,6,6.042,6,6.042,188
20090501|2009-01-05 10:00,5,6.042,6.042,6.036,6.036,28
20090501|2009-01-05 10:30,5,6.073,6.083,6.072,6.083,22
20090501|2009-01-05 11:00,5,6.099,6.1,6.024,6.024,8
20090501|2009-01-05 11:30,5,6.022,6.071,6.022,6.071,13
20090501|2009-01-05 12:30,5,6.074,6.21,6.074,6.186,99
20090501|2009-01-05 13:00,5,6.216,6.237,6.174,6.189,74
20090501|2009-01-05 13:30,5,6.163,6.163,6.163,6.163,6
20090501|2009-01-05 14:00,5,6.198,6.199,6.198,6.199,5
20090501|2009-01-05 14:30,5,6.185,6.185,6.185,6.185,5
20090501|2009-01-06 00:00,6,6.255,6.255,6.255,6.255,1
20090501|2009-01-06 07:30,6,6.295,6.295,6.294,6.294,2
20090501|2009-01-06 08:00,6,6.273,6.315,6.242,6.28,62
20090501|2009-01-06 08:30,6,6.272,6.32,6.267,6.32,440
20090501|2009-01-06 09:00,6,6.32,6.32,6.22,6.22,25
20090501|2009-01-06 09:30,6,6.233,6.245,6.233,6.245,6
20090501|2009-01-06 10:00,6,6.179,6.186,6.167,6.17,180
20090501|2009-01-06 10:30,6,6.18,6.18,6.115,6.115,2
20090501|2009-01-06 11:00,6,6.125,6.127,6.029,6.08,129
20090501|2009-01-06 11:30,6,6.1,6.133,6.1,6.129,10
20090501|2009-01-06 12:00,6,6.096,6.099,6.068,6.099,27
20090501|2009-01-06 12:30,6,6.06,6.069,6.003,6.041,33
20090501|2009-01-06 13:00,6,6.111,6.132,6.06,6.117,104
20090501|2009-01-06 13:30,6,6.116,6.119,6.103,6.103,59
20090501|2009-01-06 15:00,6,6.114,6.12,6.114,6.12,7
20090501|2009-01-06 15:30,6,6.122,6.122,6.122,6.122,1
20090501|2009-01-07 02:00,7,6.06,6.066,6.06,6.066,2
20090501|2009-01-07 02:30,7,6.1,6.1,6.1,6.1,1
20090501|2009-01-07 03:00,7,6.13,6.13,6.13,6.13,2
20090501|2009-01-07 05:30,7,6.14,6.14,6.14,6.14,8
20090501|2009-01-07 07:30,7,6.114,6.114,6.055,6.055,28
20090501|2009-01-07 08:00,7,6.064,6.064,6.023,6.023,15
20090501|2009-01-07 08:30,7,6.002,6.006,5.986,5.99,27
20090501|2009-01-07 09:00,7,5.982,5.995,5.942,5.975,66
20090501|2009-01-07 09:30,7,5.922,5.975,5.903,5.931,44
20090501|2009-01-07 10:00,7,5.96,5.982,5.955,5.98,387
20090501|2009-01-07 10:30,7,5.98,6.013,5.98,5.98,341
20090501|2009-01-07 11:00,7,5.97,6.014,5.97,5.982,41
20090501|2009-01-07 11:30,7,5.96,5.96,5.96,5.96,2
20090501|2009-01-07 12:00,7,5.947,5.955,5.943,5.943,12
20090501|2009-01-07 12:30,7,5.992,6.015,5.988,6.01,25
20090501|2009-01-07 13:00,7,6.014,6.017,5.966,5.978,131
20090501|2009-01-07 13:30,7,5.987,5.987,5.98,5.98,44
20090501|2009-01-07 14:00,7,5.982,5.982,5.982,5.982,1
20090501|2009-01-07 14:30,7,5.99,5.99,5.99,5.99,2
20090501|2009-01-07 15:00,7,5.98,5.983,5.95,5.95,13
20090501|2009-01-07 18:30,8,5.979,5.981,5.979,5.981,5
20090501|2009-01-08 06:30,8,6.054,6.067,6.054,6.067,3
20090501|2009-01-08 07:00,8,6.025,6.025,6.022,6.025,109
20090501|2009-01-08 07:30,8,6.002,6.03,6.002,6.009,120
20090501|2009-01-08 08:00,8,5.999,6.04,5.981,5.991,172
20090501|2009-01-08 08:30,8,5.998,5.998,5.915,5.915,71
20090501|2009-01-08 09:00,8,5.91,5.91,5.853,5.855,238
20090501|2009-01-08 09:30,8,5.736,5.753,5.723,5.725,43
20090501|2009-01-08 10:00,8,5.708,5.776,5.7,5.77,90
20090501|2009-01-08 10:30,8,5.76,5.76,5.718,5.73,73
20090501|2009-01-08 11:00,8,5.74,5.745,5.705,5.705,29
20090501|2009-01-08 11:30,8,5.7,5.727,5.696,5.696,39
20090501|2009-01-08 12:00,8,5.683,5.688,5.668,5.676,16
20090501|2009-01-08 12:30,8,5.676,5.714,5.676,5.695,37
20090501|2009-01-08 13:00,8,5.682,5.7,5.662,5.7,15
20090501|2009-01-08 13:30,8,5.687,5.698,5.683,5.698,59
20090501|2009-01-08 14:00,8,5.709,5.71,5.695,5.705,19
20090501|2009-01-08 14:30,8,5.696,5.7,5.696,5.7,21
20090501|2009-01-08 15:00,8,5.71,5.71,5.71,5.71,9
20090501|2009-01-08 15:30,8,5.71,5.71,5.696,5.696,7
20090501|2009-01-08 22:00,9,5.72,5.72,5.72,5.72,1
20090501|2009-01-09 06:30,9,5.695,5.695,5.695,5.695,1
20090501|2009-01-09 07:00,9,5.685,5.685,5.685,5.685,1
20090501|2009-01-09 07:30,9,5.675,5.675,5.66,5.66,27
20090501|2009-01-09 08:00,9,5.646,5.648,5.584,5.59,338
20090501|2009-01-09 08:30,9,5.58,5.58,5.54,5.555,90
20090501|2009-01-09 09:00,9,5.518,5.549,5.518,5.54,25
20090501|2009-01-09 09:30,9,5.54,5.54,5.534,5.535,217
20090501|2009-01-09 10:00,9,5.534,5.563,5.531,5.56,329
20090501|2009-01-09 10:30,9,5.553,5.555,5.537,5.545,22
20090501|2009-01-09 11:00,9,5.561,5.566,5.556,5.566,7
20090501|2009-01-09 11:30,9,5.575,5.583,5.575,5.583,10
20090501|2009-01-09 12:00,9,5.575,5.591,5.575,5.585,13
20090501|2009-01-09 12:30,9,5.57,5.638,5.565,5.638,14
20090501|2009-01-09 13:00,9,5.625,5.631,5.622,5.623,16
20090501|2009-01-09 13:30,9,5.622,5.65,5.622,5.648,21
20090501|2009-01-09 14:00,9,5.645,5.652,5.645,5.648,21
20090501|2009-01-09 14:30,9,5.645,5.645,5.633,5.633,13
20090501|2009-01-09 15:30,9,5.654,5.654,5.654,5.654,1
20090501|2009-01-12 07:30,12,5.58,5.58,5.53,5.53,34
20090501|2009-01-12 08:00,12,5.524,5.537,5.495,5.515,94
20090501|2009-01-12 08:30,12,5.515,5.54,5.515,5.525,87
20090501|2009-01-12 09:00,12,5.52,5.561,5.52,5.55,185
20090501|2009-01-12 09:30,12,5.55,5.613,5.55,5.587,86
20090501|2009-01-12 10:00,12,5.587,5.615,5.571,5.614,59
20090501|2009-01-12 10:30,12,5.623,5.652,5.623,5.645,66
20090501|2009-01-12 11:00,12,5.642,5.662,5.634,5.662,6
20090501|2009-01-12 11:30,12,5.706,5.71,5.701,5.701,33
20090501|2009-01-12 12:00,12,5.713,5.721,5.65,5.653,20
20090501|2009-01-12 12:30,12,5.664,5.71,5.664,5.694,55
20090501|2009-01-12 13:00,12,5.684,5.7,5.672,5.679,76
20090501|2009-01-12 13:30,12,5.65,5.654,5.65,5.652,16
20090501|2009-01-12 14:30,12,5.647,5.647,5.647,5.647,12
20090501|2009-01-12 15:00,12,5.661,5.663,5.644,5.644,3
20090501|2009-01-12 16:00,12,5.653,5.653,5.653,5.653,5
20090501|2009-01-12 20:00,13,5.63,5.63,5.63,5.63,1
20090501|2009-01-13 07:00,13,5.555,5.562,5.547,5.562,7
20090501|2009-01-13 07:30,13,5.575,5.575,5.575,5.575,5
20090501|2009-01-13 08:00,13,5.571,5.583,5.455,5.455,123
20090501|2009-01-13 08:30,13,5.424,5.47,5.424,5.47,125
20090501|2009-01-13 09:00,13,5.46,5.49,5.423,5.43,167
20090501|2009-01-13 09:30,13,5.422,5.456,5.414,5.454,253
20090501|2009-01-13 10:00,13,5.46,5.5,5.46,5.5,81
20090501|2009-01-13 10:30,13,5.5,5.525,5.46,5.46,117
20090501|2009-01-13 11:00,13,5.445,5.445,5.415,5.417,44
20090501|2009-01-13 11:30,13,5.43,5.44,5.397,5.41,43
20090501|2009-01-13 12:00,13,5.395,5.395,5.382,5.382,13
20090501|2009-01-13 12:30,13,5.391,5.405,5.381,5.402,26
20090501|2009-01-13 13:00,13,5.39,5.39,5.29,5.301,484
20090501|2009-01-13 13:30,13,5.308,5.335,5.308,5.335,12
20090501|2009-01-13 14:00,13,5.335,5.335,5.335,5.335,1
20090501|2009-01-13 14:30,13,5.334,5.335,5.334,5.335,8
20090501|2009-01-13 15:00,13,5.343,5.345,5.343,5.344,10
20090501|2009-01-13 15:30,13,5.341,5.341,5.337,5.337,2
20090501|2009-01-13 16:00,13,5.337,5.337,5.337,5.337,1
20090501|2009-01-13 18:00,14,5.36,5.36,5.36,5.36,2
20090501|2009-01-14 07:00,14,5.33,5.33,5.33,5.33,1
20090501|2009-01-14 07:30,14,5.28,5.28,5.25,5.25,15
20090501|2009-01-14 08:00,14,5.253,5.286,5.25,5.255,49
20090501|2009-01-14 08:30,14,5.254,5.255,5.194,5.205,24
20090501|2009-01-14 09:00,14,5.206,5.21,5.171,5.171,23
20090501|2009-01-14 09:30,14,5.153,5.212,5.151,5.159,106
20090501|2009-01-14 10:00,14,5.149,5.199,5.145,5.183,156
20090501|2009-01-14 10:30,14,5.199,5.228,5.195,5.227,101
20090501|2009-01-14 11:00,14,5.218,5.218,5.2,5.21,42
20090501|2009-01-14 11:30,14,5.212,5.22,5.21,5.217,23
20090501|2009-01-14 12:00,14,5.164,5.164,5.155,5.158,19
20090501|2009-01-14 12:30,14,5.164,5.166,5.112,5.12,40
20090501|2009-01-14 13:00,14,5.115,5.16,5.115,5.136,144
20090501|2009-01-14 13:30,14,5.121,5.13,5.119,5.13,11
20090501|2009-01-14 14:00,14,5.117,5.134,5.117,5.134,11
20090501|2009-01-14 14:30,14,5.131,5.131,5.129,5.129,5
20090501|2009-01-14 15:00,14,5.136,5.137,5.136,5.137,2
20090501|2009-01-14 15:30,14,5.13,5.13,5.13,5.13,1
20090501|2009-01-14 18:00,15,5.155,5.155,5.155,5.155,3
20090501|2009-01-15 04:30,15,5.155,5.155,5.136,5.136,7
20090501|2009-01-15 05:00,15,5.136,5.136,5.136,5.136,14
20090501|2009-01-15 05:30,15,5.145,5.145,5.136,5.145,50
20090501|2009-01-15 06:00,15,5.145,5.146,5.145,5.145,19
20090501|2009-01-15 06:30,15,5.145,5.145,5.145,5.145,11
20090501|2009-01-15 07:00,15,5.142,5.142,5.108,5.118,49
20090501|2009-01-15 07:30,15,5.107,5.144,5.107,5.144,94
20090501|2009-01-15 08:00,15,5.135,5.135,5.02,5.055,64
20090501|2009-01-15 08:30,15,5.055,5.056,5.039,5.056,70
20090501|2009-01-15 09:00,15,5.061,5.061,5.045,5.05,55
20090501|2009-01-15 09:30,15,5,5,4.91,4.97,65
20090501|2009-01-15 10:00,15,4.962,5.002,4.956,4.977,74
20090501|2009-01-15 10:30,15,4.98,4.996,4.94,4.962,32
20090501|2009-01-15 11:00,15,4.958,4.958,4.94,4.94,30
20090501|2009-01-15 11:30,15,4.934,4.942,4.927,4.94,28
20090501|2009-01-15 12:00,15,4.927,4.954,4.927,4.943,18
20090501|2009-01-15 12:30,15,4.967,4.995,4.941,4.958,64
20090501|2009-01-15 13:00,15,4.958,4.999,4.954,4.997,68
20090501|2009-01-15 13:30,15,5.001,5.001,4.976,4.985,66
20090501|2009-01-15 14:00,15,5.018,5.044,5.018,5.036,4
20090501|2009-01-15 14:30,15,5.037,5.037,5.021,5.021,2
20090501|2009-01-15 15:00,15,5.041,5.041,5.041,5.041,1
20090501|2009-01-15 20:30,16,5.043,5.043,5.043,5.043,1
20090501|2009-01-15 22:30,16,5.04,5.04,5.04,5.04,40
20090501|2009-01-16 06:30,16,4.995,4.995,4.995,4.995,3
20090501|2009-01-16 07:30,16,5.095,5.105,5.083,5.105,49
20090501|2009-01-16 08:00,16,5.098,5.108,4.987,5,45
20090501|2009-01-16 08:30,16,5.014,5.051,5.003,5.05,27
20090501|2009-01-16 09:00,16,5.006,5.006,4.968,4.973,21
20090501|2009-01-16 09:30,16,5.005,5.025,4.975,4.975,9
20090501|2009-01-16 10:00,16,4.955,5.01,4.954,5.01,55
20090501|2009-01-16 10:30,16,4.986,4.989,4.95,4.989,16
20090501|2009-01-16 11:00,16,4.955,4.955,4.94,4.95,20
20090501|2009-01-16 11:30,16,4.946,4.996,4.941,4.96,87
20090501|2009-01-16 12:00,16,4.97,4.98,4.97,4.98,29
20090501|2009-01-16 12:30,16,4.976,4.977,4.969,4.977,8
20090501|2009-01-16 13:00,16,4.99,4.992,4.941,4.965,18
20090501|2009-01-16 13:30,16,4.973,4.973,4.957,4.959,11
20090501|2009-01-16 14:00,16,4.956,4.96,4.955,4.958,9
20090501|2009-01-18 17:00,20,4.9,4.9,4.9,4.9,1
20090501|2009-01-18 23:00,20,4.902,4.902,4.9,4.9,2
20090501|2009-01-18 23:30,20,4.9,4.9,4.9,4.9,1
20090501|2009-01-19 00:00,20,4.9,4.9,4.9,4.9,2
20090501|2009-01-19 06:30,20,4.872,4.872,4.862,4.862,2
20090501|2009-01-19 07:00,20,4.861,4.861,4.861,4.861,2
20090501|2009-01-19 07:30,20,4.892,4.892,4.88,4.88,2
20090501|2009-01-19 08:30,20,4.924,4.938,4.923,4.938,4
20090501|2009-01-19 09:00,20,4.944,4.944,4.944,4.944,2
20090501|2009-01-19 09:30,20,4.899,4.899,4.897,4.897,2
20090501|2009-01-19 10:00,20,4.89,4.89,4.888,4.888,5
20090501|2009-01-19 14:00,20,4.88,4.88,4.88,4.88,5
20090501|2009-01-19 14:30,20,4.88,4.9,4.88,4.9,7
20090501|2009-01-19 15:00,20,4.9,4.9,4.9,4.9,3
20090501|2009-01-20 03:00,20,4.8,4.8,4.8,4.8,1
20090501|2009-01-20 03:30,20,4.78,4.78,4.78,4.78,10
20090501|2009-01-20 04:00,20,4.755,4.755,4.75,4.75,6
20090501|2009-01-20 05:30,20,4.735,4.735,4.732,4.732,8
20090501|2009-01-20 06:00,20,4.741,4.76,4.74,4.76,32
20090501|2009-01-20 06:30,20,4.75,4.76,4.75,4.76,56
20090501|2009-01-20 07:00,20,4.753,4.76,4.753,4.76,54
20090501|2009-01-20 07:30,20,4.782,4.826,4.782,4.826,50
20090501|2009-01-20 08:00,20,4.809,4.895,4.809,4.895,54
20090501|2009-01-20 08:30,20,4.903,4.904,4.844,4.844,44
20090501|2009-01-20 09:00,20,4.839,4.867,4.82,4.848,149
20090501|2009-01-20 09:30,20,4.851,4.852,4.805,4.805,14
20090501|2009-01-20 10:00,20,4.81,4.823,4.764,4.773,86
20090501|2009-01-20 10:30,20,4.805,4.84,4.802,4.835,185
20090501|2009-01-20 11:00,20,4.828,4.852,4.828,4.835,29
20090501|2009-01-20 11:30,20,4.798,4.8,4.798,4.8,21
20090501|2009-01-20 12:00,20,4.811,4.83,4.811,4.825,42
20090501|2009-01-20 12:30,20,4.825,4.84,4.8,4.801,60
20090501|2009-01-20 13:00,20,4.783,4.8,4.771,4.773,118
20090501|2009-01-20 13:30,20,4.78,4.785,4.773,4.783,21
20090501|2009-01-20 14:00,20,4.795,4.8,4.795,4.8,2
20090501|2009-01-20 14:30,20,4.806,4.81,4.806,4.81,2
20090501|2009-01-21 01:00,21,4.773,4.773,4.773,4.773,1
20090501|2009-01-21 07:30,21,4.87,4.87,4.84,4.843,36
20090501|2009-01-21 08:00,21,4.841,4.924,4.821,4.924,21
20090501|2009-01-21 08:30,21,4.94,4.942,4.9,4.924,15
20090501|2009-01-21 09:00,21,4.93,4.935,4.866,4.871,54
20090501|2009-01-21 09:30,21,4.878,4.885,4.791,4.805,77
20090501|2009-01-21 10:00,21,4.814,4.836,4.814,4.82,57
20090501|2009-01-21 10:30,21,4.82,4.824,4.798,4.822,21
20090501|2009-01-21 11:00,21,4.817,4.858,4.817,4.839,32
20090501|2009-01-21 11:30,21,4.818,4.879,4.815,4.876,51
20090501|2009-01-21 12:00,21,4.883,4.939,4.883,4.898,23
20090501|2009-01-21 12:30,21,4.873,4.881,4.827,4.842,19
20090501|2009-01-21 13:00,21,4.871,4.878,4.863,4.878,32
20090501|2009-01-21 13:30,21,4.883,4.9,4.87,4.87,3
20090501|2009-01-21 14:30,21,4.906,4.906,4.906,4.906,1
20090501|2009-01-21 15:00,21,4.921,4.921,4.891,4.909,6
20090501|2009-01-21 15:30,21,4.91,4.922,4.91,4.922,2
20090501|2009-01-22 04:30,22,4.875,4.875,4.875,4.875,2
20090501|2009-01-22 07:00,22,4.817,4.817,4.799,4.799,12
20090501|2009-01-22 07:30,22,4.799,4.807,4.765,4.765,10
20090501|2009-01-22 08:00,22,4.748,4.75,4.658,4.671,69
20090501|2009-01-22 08:30,22,4.69,4.706,4.69,4.7,61
20090501|2009-01-22 09:00,22,4.702,4.715,4.69,4.71,51
20090501|2009-01-22 09:30,22,4.713,4.725,4.693,4.696,121
20090501|2009-01-22 10:00,22,4.652,4.658,4.624,4.65,42
20090501|2009-01-22 10:30,22,4.674,4.676,4.657,4.672,30
20090501|2009-01-22 11:00,22,4.695,4.7,4.675,4.69,117
20090501|2009-01-22 11:30,22,4.683,4.71,4.683,4.71,36
20090501|2009-01-22 12:00,22,4.712,4.719,4.682,4.683,85
20090501|2009-01-22 12:30,22,4.674,4.773,4.673,4.766,189
20090501|2009-01-22 13:00,22,4.783,4.817,4.771,4.808,147
20090501|2009-01-22 13:30,22,4.794,4.794,4.777,4.78,44
20090501|2009-01-22 14:00,22,4.77,4.77,4.765,4.765,9
20090501|2009-01-22 14:30,22,4.778,4.788,4.778,4.788,31
20090501|2009-01-22 15:30,22,4.767,4.778,4.767,4.778,18
20090501|2009-01-23 05:30,23,4.705,4.705,4.705,4.705,1
20090501|2009-01-23 06:30,23,4.7,4.7,4.7,4.7,10
20090501|2009-01-23 07:00,23,4.7,4.7,4.7,4.7,1
20090501|2009-01-23 07:30,23,4.682,4.714,4.682,4.71,24
20090501|2009-01-23 08:00,23,4.717,4.729,4.7,4.72,56
20090501|2009-01-23 08:30,23,4.723,4.723,4.696,4.718,10
20090501|2009-01-23 09:00,23,4.718,4.784,4.718,4.766,86
20090501|2009-01-23 09:30,23,4.718,4.718,4.618,4.635,142
20090501|2009-01-23 10:00,23,4.632,4.637,4.579,4.588,136
20090501|2009-01-23 10:30,23,4.586,4.625,4.57,4.62,83
20090501|2009-01-23 11:00,23,4.615,4.634,4.615,4.634,44
20090501|2009-01-23 11:30,23,4.633,4.633,4.6,4.623,13
20090501|2009-01-23 12:00,23,4.637,4.664,4.636,4.664,12
20090501|2009-01-23 12:30,23,4.665,4.7,4.635,4.7,68
20090501|2009-01-23 13:00,23,4.671,4.675,4.624,4.662,14
20090501|2009-01-23 13:30,23,4.633,4.633,4.62,4.62,16
20090501|2009-01-23 14:00,23,4.62,4.62,4.62,4.62,1
20090501|2009-01-23 14:30,23,4.64,4.64,4.64,4.64,1
20090501|2009-01-26 04:00,26,4.524,4.524,4.524,4.524,1
20090501|2009-01-26 04:30,26,4.526,4.538,4.526,4.538,16
20090501|2009-01-26 05:00,26,4.533,4.548,4.533,4.548,12
20090501|2009-01-26 05:30,26,4.538,4.538,4.538,4.538,13
20090501|2009-01-26 06:00,26,4.548,4.548,4.531,4.548,23
20090501|2009-01-26 06:30,26,4.548,4.559,4.548,4.559,43
20090501|2009-01-26 07:00,26,4.559,4.575,4.559,4.575,117
20090501|2009-01-26 07:30,26,4.57,4.57,4.537,4.54,141
20090501|2009-01-26 08:00,26,4.539,4.598,4.536,4.598,24
20090501|2009-01-26 08:30,26,4.602,4.645,4.602,4.63,24
20090501|2009-01-26 09:00,26,4.665,4.696,4.66,4.695,36
20090501|2009-01-26 09:30,26,4.65,4.676,4.65,4.676,34
20090501|2009-01-26 10:00,26,4.7,4.728,4.693,4.694,25
20090501|2009-01-26 10:30,26,4.692,4.7,4.691,4.7,11
20090501|2009-01-26 11:00,26,4.714,4.714,4.664,4.666,42
20090501|2009-01-26 11:30,26,4.663,4.664,4.64,4.65,78
20090501|2009-01-26 12:00,26,4.666,4.674,4.666,4.674,6
20090501|2009-01-26 12:30,26,4.662,4.669,4.662,4.662,5
20090501|2009-01-26 13:00,26,4.622,4.625,4.539,4.625,191
20090501|2009-01-26 13:30,26,4.625,4.625,4.588,4.603,48
20090501|2009-01-26 14:00,26,4.605,4.619,4.599,4.599,19
20090501|2009-01-26 14:30,26,4.609,4.609,4.609,4.609,1
20090501|2009-01-26 15:00,26,4.609,4.609,4.609,4.609,1
20090501|2009-01-27 06:00,27,4.599,4.599,4.599,4.599,1
20090501|2009-01-27 06:30,27,4.599,4.608,4.599,4.608,22
20090501|2009-01-27 07:00,27,4.603,4.636,4.603,4.635,146
20090501|2009-01-27 07:30,27,4.64,4.643,4.605,4.635,113
20090501|2009-01-27 08:00,27,4.617,4.69,4.606,4.655,147
20090501|2009-01-27 08:30,27,4.644,4.664,4.634,4.65,73
20090501|2009-01-27 09:00,27,4.625,4.626,4.578,4.6,126
20090501|2009-01-27 09:30,27,4.61,4.61,4.592,4.605,24
20090501|2009-01-27 10:00,27,4.613,4.613,4.57,4.572,60
20090501|2009-01-27 10:30,27,4.592,4.592,4.563,4.563,43
20090501|2009-01-27 11:00,27,4.583,4.591,4.583,4.591,11
20090501|2009-01-27 11:30,27,4.58,4.589,4.577,4.58,78
20090501|2009-01-27 12:00,27,4.583,4.592,4.582,4.584,24
20090501|2009-01-27 12:30,27,4.58,4.592,4.57,4.58,45
20090501|2009-01-27 13:00,27,4.58,4.59,4.58,4.58,23
20090501|2009-01-27 13:30,27,4.575,4.578,4.563,4.578,49
20090501|2009-01-27 14:00,27,4.582,4.592,4.578,4.586,77
20090501|2009-01-27 14:30,27,4.583,4.59,4.578,4.578,15
20090501|2009-01-27 15:00,27,4.577,4.578,4.576,4.578,11
20090501|2009-01-28 02:00,28,4.59,4.59,4.59,4.59,1
20090501|2009-01-28 03:00,28,4.587,4.587,4.587,4.587,1
20090501|2009-01-28 03:30,28,4.587,4.587,4.587,4.587,6
20090501|2009-01-28 04:00,28,4.587,4.587,4.587,4.587,1
20090501|2009-01-28 04:30,28,4.587,4.587,4.587,4.587,3
20090501|2009-01-28 05:00,28,4.583,4.583,4.583,4.583,19
20090501|2009-01-28 06:00,28,4.573,4.573,4.559,4.559,12
20090501|2009-01-28 07:00,28,4.559,4.599,4.559,4.599,118
20090501|2009-01-28 07:30,28,4.599,4.649,4.599,4.649,104
20090501|2009-01-28 08:00,28,4.63,4.72,4.624,4.65,107
20090501|2009-01-28 08:30,28,4.633,4.655,4.616,4.655,109
20090501|2009-01-28 09:00,28,4.651,4.652,4.586,4.587,56
20090501|2009-01-28 09:30,28,4.62,4.64,4.582,4.598,44
20090501|2009-01-28 10:00,28,4.6,4.6,4.52,4.52,125
20090501|2009-01-28 10:30,28,4.534,4.534,4.52,4.526,14
20090501|2009-01-28 11:00,28,4.558,4.57,4.558,4.568,18
20090501|2009-01-28 11:30,28,4.557,4.572,4.557,4.568,40
20090501|2009-01-28 12:00,28,4.552,4.552,4.506,4.543,19
20090501|2009-01-28 12:30,28,4.551,4.56,4.551,4.56,16
20090501|2009-01-28 13:00,28,4.566,4.581,4.558,4.563,139
20090501|2009-01-28 13:30,28,4.564,4.605,4.564,4.605,110
20090501|2009-01-28 15:00,28,4.591,4.592,4.591,4.592,2
20090501|2009-01-28 15:30,28,4.577,4.578,4.574,4.578,5
20090501|2009-01-28 18:00,29,4.605,4.605,4.605,4.605,1
20090501|2009-01-28 18:30,29,4.605,4.605,4.605,4.605,1
20090501|2009-01-28 19:00,29,4.605,4.605,4.605,4.605,1
20090501|2009-01-29 04:30,29,4.524,4.524,4.524,4.524,22
20090501|2009-01-29 05:00,29,4.52,4.52,4.5,4.5,33
20090501|2009-01-29 05:30,29,4.52,4.52,4.52,4.52,27
20090501|2009-01-29 06:30,29,4.541,4.566,4.541,4.566,56
20090501|2009-01-29 07:00,29,4.573,4.605,4.573,4.596,67
20090501|2009-01-29 07:30,29,4.59,4.59,4.578,4.578,85
20090501|2009-01-29 08:00,29,4.578,4.624,4.566,4.621,257
20090501|2009-01-29 08:30,29,4.631,4.653,4.614,4.653,103
20090501|2009-01-29 09:00,29,4.626,4.636,4.62,4.628,103
20090501|2009-01-29 09:30,29,4.7,4.705,4.558,4.572,368
20090501|2009-01-29 10:00,29,4.553,4.61,4.548,4.586,342
20090501|2009-01-29 10:30,29,4.574,4.589,4.571,4.58,77
20090501|2009-01-29 11:00,29,4.576,4.602,4.556,4.583,42
20090501|2009-01-29 11:30,29,4.622,4.622,4.574,4.577,66
20090501|2009-01-29 12:00,29,4.592,4.592,4.588,4.588,6
20090501|2009-01-29 12:30,29,4.622,4.65,4.617,4.644,73
20090501|2009-01-29 13:00,29,4.657,4.737,4.656,4.737,237
20090501|2009-01-29 13:30,29,4.742,4.778,4.727,4.776,108
20090501|2009-01-29 14:00,29,4.761,4.768,4.744,4.746,21
20090501|2009-01-29 14:30,29,4.738,4.743,4.711,4.711,10
20090501|2009-01-29 15:00,29,4.708,4.708,4.708,4.708,1
20090501|2009-01-29 16:00,29,4.757,4.757,4.757,4.757,1
20090501|2009-01-29 18:00,30,4.747,4.747,4.747,4.747,1
20090501|2009-01-29 22:00,30,4.725,4.725,4.725,4.725,1
20090501|2009-01-30 05:00,30,4.71,4.71,4.7,4.7,35
20090501|2009-01-30 05:30,30,4.71,4.71,4.71,4.71,2
20090501|2009-01-30 06:30,30,4.674,4.677,4.674,4.677,12
20090501|2009-01-30 07:00,30,4.703,4.712,4.702,4.702,115
20090501|2009-01-30 07:30,30,4.71,4.782,4.71,4.77,216
20090501|2009-01-30 08:00,30,4.76,4.76,4.73,4.742,189
20090501|2009-01-30 08:30,30,4.73,4.735,4.668,4.67,245
20090501|2009-01-30 09:00,30,4.67,4.684,4.584,4.584,237
20090501|2009-01-30 09:30,30,4.584,4.628,4.58,4.581,140
20090501|2009-01-30 10:00,30,4.575,4.612,4.57,4.598,85
20090501|2009-01-30 10:30,30,4.613,4.613,4.541,4.546,64
20090501|2009-01-30 11:00,30,4.546,4.57,4.536,4.565,22
20090501|2009-01-30 11:30,30,4.565,4.618,4.565,4.605,75
20090501|2009-01-30 12:00,30,4.613,4.62,4.565,4.565,29
20090501|2009-01-30 12:30,30,4.562,4.571,4.527,4.565,107
20090501|2009-01-30 13:00,30,4.563,4.594,4.563,4.574,216
20090501|2009-01-30 13:30,30,4.57,4.572,4.556,4.556,36
20090501|2009-01-30 14:00,30,4.555,4.555,4.545,4.55,7
20090501|2009-01-30 14:30,30,4.548,4.564,4.546,4.564,12
20090501|2009-01-30 15:00,30,4.538,4.538,4.538,4.538,8
20090501|2009-01-30 16:00,30,4.538,4.554,4.538,4.554,3
20090501|2009-02-01 17:00,2,4.535,4.535,4.495,4.495,2
20090501|2009-02-01 22:30,2,4.465,4.465,4.465,4.465,1
20090501|2009-02-02 03:00,2,4.471,4.471,4.471,4.471,1
20090501|2009-02-02 03:30,2,4.471,4.471,4.471,4.471,2
20090501|2009-02-02 04:00,2,4.471,4.471,4.471,4.471,1
20090501|2009-02-02 05:00,2,4.469,4.469,4.463,4.463,8
20090501|2009-02-02 05:30,2,4.465,4.465,4.462,4.462,11
20090501|2009-02-02 06:00,2,4.462,4.466,4.451,4.455,23
20090501|2009-02-02 06:30,2,4.468,4.468,4.443,4.453,61
20090501|2009-02-02 07:00,2,4.453,4.468,4.453,4.467,44
20090501|2009-02-02 07:30,2,4.483,4.499,4.479,4.495,199
20090501|2009-02-02 08:00,2,4.475,4.506,4.459,4.484,100
20090501|2009-02-02 08:30,2,4.487,4.56,4.485,4.531,65
20090501|2009-02-02 09:00,2,4.535,4.61,4.533,4.604,171
20090501|2009-02-02 09:30,2,4.634,4.634,4.591,4.595,86
20090501|2009-02-02 10:00,2,4.609,4.678,4.609,4.676,71
20090501|2009-02-02 10:30,2,4.68,4.77,4.676,4.732,101
20090501|2009-02-02 11:00,2,4.72,4.773,4.72,4.731,62
20090501|2009-02-02 11:30,2,4.746,4.787,4.735,4.758,163
20090501|2009-02-02 12:00,2,4.768,4.77,4.735,4.735,283
20090501|2009-02-02 12:30,2,4.745,4.804,4.745,4.75,119
20090501|2009-02-02 13:00,2,4.753,4.792,4.678,4.678,170
20090501|2009-02-02 13:30,2,4.68,4.704,4.68,4.702,35
20090501|2009-02-02 14:00,2,4.712,4.714,4.702,4.703,14
20090501|2009-02-02 15:00,2,4.724,4.724,4.724,4.724,1
20090501|2009-02-02 16:00,2,4.724,4.724,4.724,4.724,1
20090501|2009-02-03 04:30,3,4.7,4.7,4.695,4.695,12
20090501|2009-02-03 05:00,3,4.7,4.7,4.7,4.7,15
20090501|2009-02-03 06:00,3,4.7,4.7,4.7,4.7,20
20090501|2009-02-03 06:30,3,4.717,4.725,4.712,4.725,70
20090501|2009-02-03 07:00,3,4.741,4.741,4.712,4.716,112
20090501|2009-02-03 07:30,3,4.715,4.823,4.715,4.822,420
20090501|2009-02-03 08:00,3,4.801,4.811,4.689,4.704,211
20090501|2009-02-03 08:30,3,4.713,4.744,4.644,4.661,88
20090501|2009-02-03 09:00,3,4.662,4.667,4.58,4.598,137
20090501|2009-02-03 09:30,3,4.598,4.64,4.576,4.604,191
20090501|2009-02-03 10:00,3,4.602,4.619,4.582,4.588,205
20090501|2009-02-03 10:30,3,4.585,4.586,4.543,4.554,270
20090501|2009-02-03 11:00,3,4.553,4.585,4.524,4.584,299
20090501|2009-02-03 11:30,3,4.586,4.618,4.585,4.618,27
20090501|2009-02-03 12:00,3,4.622,4.636,4.622,4.63,27
20090501|2009-02-03 12:30,3,4.614,4.662,4.594,4.607,59
20090501|2009-02-03 13:00,3,4.61,4.685,4.61,4.685,66
20090501|2009-02-03 13:30,3,4.681,4.687,4.67,4.67,17
20090501|2009-02-03 14:00,3,4.657,4.657,4.654,4.654,3
20090501|2009-02-03 14:30,3,4.672,4.672,4.672,4.672,1
20090501|2009-02-03 15:00,3,4.661,4.661,4.661,4.661,1
20090501|2009-02-03 15:30,3,4.676,4.676,4.673,4.673,7
20090501|2009-02-03 16:00,3,4.69,4.69,4.69,4.69,1
20090501|2009-02-04 03:30,4,4.642,4.642,4.642,4.642,15
20090501|2009-02-04 04:00,4,4.642,4.642,4.637,4.637,31
20090501|2009-02-04 04:30,4,4.642,4.654,4.642,4.654,31
20090501|2009-02-04 05:00,4,4.654,4.671,4.654,4.671,67
20090501|2009-02-04 05:30,4,4.671,4.671,4.671,4.671,22
20090501|2009-02-04 06:00,4,4.671,4.696,4.671,4.69,39
20090501|2009-02-04 06:30,4,4.69,4.705,4.69,4.705,50
20090501|2009-02-04 07:00,4,4.669,4.696,4.661,4.664,61
20090501|2009-02-04 07:30,4,4.664,4.68,4.664,4.668,38
20090501|2009-02-04 08:00,4,4.676,4.718,4.676,4.682,18
20090501|2009-02-04 08:30,4,4.688,4.745,4.688,4.745,191
20090501|2009-02-04 09:00,4,4.739,4.781,4.732,4.771,124
20090501|2009-02-04 09:30,4,4.771,4.811,4.771,4.779,143
20090501|2009-02-04 10:00,4,4.783,4.839,4.782,4.806,86
20090501|2009-02-04 10:30,4,4.797,4.825,4.787,4.813,289
20090501|2009-02-04 11:00,4,4.823,4.823,4.75,4.774,80
20090501|2009-02-04 11:30,4,4.771,4.796,4.769,4.796,9
20090501|2009-02-04 12:00,4,4.804,4.807,4.79,4.798,21
20090501|2009-02-04 12:30,4,4.795,4.798,4.708,4.715,204
20090501|2009-02-04 13:00,4,4.722,4.775,4.721,4.726,74
20090501|2009-02-04 13:30,4,4.73,4.753,4.73,4.752,47
20090501|2009-02-04 14:00,4,4.758,4.762,4.758,4.758,55
20090501|2009-02-04 15:00,4,4.77,4.77,4.77,4.77,1
20090501|2009-02-04 15:30,4,4.77,4.77,4.77,4.77,7
20090501|2009-02-04 23:00,5,4.78,4.78,4.78,4.78,5
20090501|2009-02-05 05:00,5,4.787,4.788,4.787,4.787,7
20090501|2009-02-05 05:30,5,4.787,4.792,4.787,4.792,10
20090501|2009-02-05 06:00,5,4.792,4.796,4.76,4.76,45
20090501|2009-02-05 06:30,5,4.767,4.782,4.759,4.782,26
20090501|2009-02-05 07:00,5,4.787,4.805,4.787,4.805,88
20090501|2009-02-05 07:30,5,4.75,4.789,4.75,4.776,61
20090501|2009-02-05 08:00,5,4.771,4.807,4.754,4.754,61
20090501|2009-02-05 08:30,5,4.741,4.75,4.699,4.7,324
20090501|2009-02-05 09:00,5,4.696,4.696,4.653,4.66,98
20090501|2009-02-05 09:30,5,4.815,4.815,4.735,4.762,436
20090501|2009-02-05 10:00,5,4.762,4.793,4.755,4.782,161
20090501|2009-02-05 10:30,5,4.793,4.795,4.747,4.76,98
20090501|2009-02-05 11:00,5,4.76,4.796,4.756,4.784,213
20090501|2009-02-05 11:30,5,4.787,4.834,4.78,4.826,232
20090501|2009-02-05 12:00,5,4.825,4.857,4.82,4.826,149
20090501|2009-02-05 12:30,5,4.83,4.83,4.783,4.82,62
20090501|2009-02-05 13:00,5,4.805,4.805,4.769,4.773,399
20090501|2009-02-05 13:30,5,4.773,4.785,4.773,4.775,11
20090501|2009-02-05 14:00,5,4.768,4.772,4.767,4.772,8
20090501|2009-02-05 14:30,5,4.777,4.778,4.777,4.778,2
20090501|2009-02-05 15:00,5,4.785,4.786,4.785,4.786,3
20090501|2009-02-05 17:00,6,4.771,4.771,4.771,4.771,4
20090501|2009-02-05 23:00,6,4.75,4.75,4.75,4.75,1
20090501|2009-02-06 07:00,6,4.7,4.706,4.685,4.706,39
20090501|2009-02-06 07:30,6,4.726,4.74,4.714,4.714,296
20090501|2009-02-06 08:00,6,4.699,4.703,4.656,4.659,216
20090501|2009-02-06 08:30,6,4.67,4.715,4.666,4.711,79
20090501|2009-02-06 09:00,6,4.715,4.777,4.707,4.77,409
20090501|2009-02-06 09:30,6,4.772,4.79,4.754,4.763,361
20090501|2009-02-06 10:00,6,4.766,4.783,4.762,4.783,47
20090501|2009-02-06 10:30,6,4.788,4.788,4.714,4.736,215
20090501|2009-02-06 11:00,6,4.743,4.77,4.742,4.753,40
20090501|2009-02-06 11:30,6,4.769,4.771,4.756,4.756,8
20090501|2009-02-06 12:00,6,4.778,4.848,4.776,4.842,369
20090501|2009-02-06 12:30,6,4.844,4.931,4.844,4.896,337
20090501|2009-02-06 13:00,6,4.865,4.91,4.85,4.896,327
20090501|2009-02-06 13:30,6,4.897,4.898,4.882,4.885,66
20090501|2009-02-06 14:00,6,4.886,4.888,4.886,4.888,9
20090501|2009-02-06 15:00,6,4.925,4.927,4.925,4.927,4
20090501|2009-02-08 17:00,9,4.865,4.865,4.855,4.855,10
20090501|2009-02-08 18:30,9,4.908,4.908,4.908,4.908,8
20090501|2009-02-08 19:30,9,4.925,4.925,4.775,4.775,4
20090501|2009-02-08 20:30,9,4.858,4.858,4.858,4.858,1
20090501|2009-02-09 06:30,9,4.794,4.807,4.794,4.807,7
20090501|2009-02-09 07:00,9,4.79,4.84,4.783,4.84,13
20090501|2009-02-09 07:30,9,4.855,4.856,4.816,4.816,9
20090501|2009-02-09 08:00,9,4.813,4.886,4.78,4.869,141
20090501|2009-02-09 08:30,9,4.88,4.98,4.878,4.97,286
20090501|2009-02-09 09:00,9,4.98,4.98,4.925,4.98,178
20090501|2009-02-09 09:30,9,4.98,5,4.957,4.996,161
20090501|2009-02-09 10:00,9,4.981,4.987,4.942,4.944,187
20090501|2009-02-09 10:30,9,4.944,4.986,4.94,4.94,90
20090501|2009-02-09 11:00,9,4.935,4.935,4.895,4.895,29
20090501|2009-02-09 11:30,9,4.879,4.917,4.869,4.905,35
20090501|2009-02-09 12:00,9,4.924,4.936,4.905,4.912,30
20090501|2009-02-09 12:30,9,4.934,4.991,4.934,4.991,40
20090501|2009-02-09 13:00,9,4.992,5.01,4.927,4.93,409
20090501|2009-02-09 13:30,9,4.932,4.947,4.928,4.928,125
20090501|2009-02-09 14:00,9,4.924,4.934,4.921,4.934,30
20090501|2009-02-09 14:30,9,4.933,4.946,4.933,4.945,12
20090501|2009-02-09 15:00,9,4.961,4.961,4.961,4.961,1
20090501|2009-02-10 04:00,10,4.9,4.9,4.9,4.9,1
20090501|2009-02-10 05:30,10,4.946,4.947,4.946,4.946,18
20090501|2009-02-10 06:30,10,4.943,4.951,4.937,4.937,18
20090501|2009-02-10 07:00,10,4.95,4.959,4.895,4.959,151
20090501|2009-02-10 07:30,10,4.948,4.948,4.915,4.921,217
20090501|2009-02-10 08:00,10,4.918,4.999,4.915,4.974,554
20090501|2009-02-10 08:30,10,4.967,4.967,4.931,4.942,94
20090501|2009-02-10 09:00,10,4.936,4.936,4.867,4.869,98
20090501|2009-02-10 09:30,10,4.87,4.88,4.806,4.835,157
20090501|2009-02-10 10:00,10,4.834,4.835,4.754,4.802,190
20090501|2009-02-10 10:30,10,4.781,4.798,4.755,4.797,92
20090501|2009-02-10 11:00,10,4.816,4.836,4.75,4.789,117
20090501|2009-02-10 11:30,10,4.795,4.81,4.779,4.808,25
20090501|2009-02-10 12:00,10,4.807,4.807,4.773,4.8,361
20090501|2009-02-10 12:30,10,4.781,4.808,4.78,4.791,125
20090501|2009-02-10 13:00,10,4.751,4.751,4.693,4.7,456
20090501|2009-02-10 13:30,10,4.705,4.711,4.699,4.704,166
20090501|2009-02-10 14:00,10,4.706,4.706,4.706,4.706,1
20090501|2009-02-10 14:30,10,4.688,4.692,4.688,4.692,3
20090501|2009-02-10 15:00,10,4.679,4.684,4.679,4.681,6
20090501|2009-02-10 15:30,10,4.68,4.68,4.68,4.68,2
20090501|2009-02-10 16:00,10,4.684,4.685,4.684,4.685,2
20090501|2009-02-10 23:00,11,4.694,4.694,4.694,4.694,1
20090501|2009-02-11 02:00,11,4.703,4.703,4.696,4.696,4
20090501|2009-02-11 03:00,11,4.694,4.694,4.694,4.694,1
20090501|2009-02-11 04:00,11,4.69,4.69,4.69,4.69,10
20090501|2009-02-11 04:30,11,4.694,4.694,4.694,4.694,4
20090501|2009-02-11 05:00,11,4.694,4.715,4.694,4.715,20
20090501|2009-02-11 06:00,11,4.715,4.721,4.715,4.721,21
20090501|2009-02-11 06:30,11,4.706,4.706,4.706,4.706,1
20090501|2009-02-11 07:00,11,4.706,4.734,4.702,4.734,137
20090501|2009-02-11 07:30,11,4.733,4.77,4.726,4.75,55
20090501|2009-02-11 08:00,11,4.757,4.774,4.724,4.724,122
20090501|2009-02-11 08:30,11,4.733,4.766,4.72,4.744,103
20090501|2009-02-11 09:00,11,4.741,4.741,4.624,4.624,101
20090501|2009-02-11 09:30,11,4.646,4.67,4.607,4.656,53
20090501|2009-02-11 10:00,11,4.645,4.69,4.64,4.67,44
20090501|2009-02-11 10:30,11,4.674,4.761,4.674,4.75,224
20090501|2009-02-11 11:00,11,4.744,4.874,4.744,4.834,118
20090501|2009-02-11 11:30,11,4.796,4.805,4.713,4.745,75
20090501|2009-02-11 12:00,11,4.766,4.768,4.747,4.755,10
20090501|2009-02-11 12:30,11,4.747,4.747,4.636,4.653,192
20090501|2009-02-11 13:00,11,4.666,4.698,4.615,4.666,206
20090501|2009-02-11 13:30,11,4.665,4.71,4.665,4.707,40
20090501|2009-02-11 14:00,11,4.715,4.715,4.713,4.713,2
20090501|2009-02-11 14:30,11,4.709,4.709,4.709,4.709,1
20090501|2009-02-11 15:00,11,4.7,4.7,4.7,4.7,4
20090501|2009-02-11 15:30,11,4.712,4.712,4.712,4.712,1
20090501|2009-02-11 21:30,12,4.715,4.715,4.715,4.715,1
20090501|2009-02-11 22:00,12,4.734,4.764,4.731,4.731,10
20090501|2009-02-11 22:30,12,4.739,4.74,4.731,4.731,5
20090501|2009-02-11 23:00,12,4.739,4.739,4.739,4.739,1
20090501|2009-02-11 23:30,12,4.731,4.731,4.731,4.731,11
20090501|2009-02-12 03:00,12,4.717,4.717,4.713,4.713,40
20090501|2009-02-12 03:30,12,4.713,4.713,4.713,4.713,1
20090501|2009-02-12 04:00,12,4.705,4.705,4.705,4.705,29
20090501|2009-02-12 04:30,12,4.703,4.703,4.703,4.703,1
20090501|2009-02-12 06:00,12,4.71,4.71,4.71,4.71,1
20090501|2009-02-12 06:30,12,4.742,4.742,4.731,4.731,39
20090501|2009-02-12 07:00,12,4.738,4.738,4.722,4.722,47
20090501|2009-02-12 07:30,12,4.731,4.755,4.731,4.743,11
20090501|2009-02-12 08:00,12,4.748,4.748,4.679,4.69,170
20090501|2009-02-12 08:30,12,4.678,4.678,4.592,4.594,224
20090501|2009-02-12 09:00,12,4.591,4.636,4.579,4.635,120
20090501|2009-02-12 09:30,12,4.618,4.618,4.495,4.57,188
20090501|2009-02-12 10:00,12,4.564,4.587,4.542,4.584,124
20090501|2009-02-12 10:30,12,4.594,4.612,4.577,4.592,165
20090501|2009-02-12 11:00,12,4.604,4.635,4.575,4.635,43
20090501|2009-02-12 11:30,12,4.615,4.615,4.594,4.598,24
20090501|2009-02-12 12:00,12,4.587,4.596,4.575,4.577,33
20090501|2009-02-12 12:30,12,4.602,4.602,4.568,4.572,70
20090501|2009-02-12 13:00,12,4.59,4.62,4.588,4.597,146
20090501|2009-02-12 13:30,12,4.597,4.614,4.595,4.6,37
20090501|2009-02-12 14:00,12,4.605,4.615,4.605,4.613,43
20090501|2009-02-12 14:30,12,4.614,4.62,4.614,4.62,16
20090501|2009-02-12 15:00,12,4.624,4.634,4.624,4.63,4
20090501|2009-02-12 15:30,12,4.614,4.614,4.614,4.614,1
20090501|2009-02-12 16:00,12,4.614,4.614,4.614,4.614,1
20090501|2009-02-12 23:30,13,4.625,4.625,4.625,4.625,1
20090501|2009-02-13 02:00,13,4.62,4.62,4.62,4.62,1
20090501|2009-02-13 02:30,13,4.603,4.603,4.603,4.603,2
20090501|2009-02-13 03:30,13,4.608,4.608,4.608,4.608,1
20090501|2009-02-13 04:30,13,4.614,4.614,4.614,4.614,1
20090501|2009-02-13 05:00,13,4.605,4.607,4.602,4.602,21
20090501|2009-02-13 05:30,13,4.598,4.6,4.595,4.595,45
20090501|2009-02-13 06:00,13,4.592,4.605,4.592,4.605,25
20090501|2009-02-13 06:30,13,4.598,4.601,4.598,4.601,29
20090501|2009-02-13 07:00,13,4.599,4.605,4.599,4.605,29
20090501|2009-02-13 07:30,13,4.63,4.63,4.591,4.591,37
20090501|2009-02-13 08:00,13,4.599,4.599,4.545,4.555,113
20090501|2009-02-13 08:30,13,4.566,4.567,4.508,4.525,400
20090501|2009-02-13 09:00,13,4.53,4.541,4.517,4.54,129
20090501|2009-02-13 09:30,13,4.54,4.575,4.522,4.543,48
20090501|2009-02-13 10:00,13,4.545,4.545,4.505,4.52,60
20090501|2009-02-13 10:30,13,4.524,4.526,4.499,4.501,123
20090501|2009-02-13 11:00,13,4.495,4.519,4.495,4.515,95
20090501|2009-02-13 11:30,13,4.545,4.545,4.543,4.545,5
20090501|2009-02-13 12:00,13,4.55,4.56,4.534,4.535,135
20090501|2009-02-13 12:30,13,4.539,4.547,4.521,4.544,139
20090501|2009-02-13 13:00,13,4.53,4.555,4.529,4.555,63
20090501|2009-02-13 13:30,13,4.556,4.557,4.547,4.548,22
20090501|2009-02-13 15:00,13,4.547,4.553,4.546,4.546,6
20090501|2009-02-13 15:30,13,4.535,4.535,4.535,4.535,19
20090501|2009-02-15 17:00,17,4.45,4.45,4.35,4.392,37
20090501|2009-02-15 17:30,17,4.381,4.381,4.381,4.381,1
20090501|2009-02-16 02:00,17,4.391,4.391,4.391,4.391,1
20090501|2009-02-16 02:30,17,4.38,4.38,4.376,4.376,3
20090501|2009-02-16 03:00,17,4.388,4.393,4.388,4.393,3
20090501|2009-02-16 03:30,17,4.402,4.412,4.402,4.412,44
20090501|2009-02-16 04:00,17,4.417,4.422,4.41,4.422,39
20090501|2009-02-16 04:30,17,4.422,4.422,4.422,4.422,2
20090501|2009-02-16 05:00,17,4.43,4.432,4.43,4.432,3
20090501|2009-02-16 05:30,17,4.433,4.44,4.426,4.426,56
20090501|2009-02-16 06:00,17,4.437,4.437,4.437,4.437,35
20090501|2009-02-16 06:30,17,4.441,4.444,4.441,4.442,37
20090501|2009-02-16 07:00,17,4.444,4.446,4.444,4.446,7
20090501|2009-02-16 07:30,17,4.443,4.443,4.443,4.443,4
20090501|2009-02-16 08:00,17,4.442,4.449,4.434,4.434,22
20090501|2009-02-16 12:00,17,4.4,4.4,4.4,4.4,6
20090501|2009-02-16 13:30,17,4.4,4.4,4.39,4.39,7
20090501|2009-02-17 00:30,17,4.409,4.409,4.409,4.409,1
20090501|2009-02-17 01:00,17,4.409,4.409,4.409,4.409,1
20090501|2009-02-17 04:30,17,4.391,4.391,4.391,4.391,1
20090501|2009-02-17 05:00,17,4.402,4.402,4.39,4.39,4
20090501|2009-02-17 06:30,17,4.399,4.399,4.39,4.39,2
20090501|2009-02-17 07:00,17,4.384,4.384,4.379,4.379,34
20090501|2009-02-17 07:30,17,4.381,4.381,4.374,4.378,35
20090501|2009-02-17 08:00,17,4.378,4.379,4.344,4.366,439
20090501|2009-02-17 08:30,17,4.369,4.369,4.324,4.324,297
20090501|2009-02-17 09:00,17,4.312,4.325,4.294,4.31,227
20090501|2009-02-17 09:30,17,4.315,4.339,4.304,4.308,99
20090501|2009-02-17 10:00,17,4.311,4.34,4.311,4.34,38
20090501|2009-02-17 10:30,17,4.347,4.353,4.331,4.331,102
20090501|2009-02-17 11:00,17,4.345,4.355,4.331,4.331,27
20090501|2009-02-17 11:30,17,4.343,4.35,4.32,4.324,110
20090501|2009-02-17 12:00,17,4.317,4.33,4.314,4.33,52
20090501|2009-02-17 12:30,17,4.315,4.331,4.315,4.318,69
20090501|2009-02-17 13:00,17,4.318,4.318,4.306,4.307,168
20090501|2009-02-17 13:30,17,4.313,4.315,4.291,4.297,119
20090501|2009-02-17 14:00,17,4.3,4.3,4.286,4.286,22
20090501|2009-02-17 14:30,17,4.283,4.295,4.272,4.275,90
20090501|2009-02-17 15:00,17,4.272,4.272,4.257,4.257,46
20090501|2009-02-17 15:30,17,4.261,4.261,4.26,4.26,2
20090501|2009-02-17 16:00,17,4.259,4.259,4.259,4.259,1
20090501|2009-02-17 17:00,18,4.276,4.276,4.276,4.276,2
20090501|2009-02-17 18:00,18,4.262,4.262,4.261,4.261,2
20090501|2009-02-17 19:30,18,4.246,4.246,4.246,4.246,1
20090501|2009-02-18 01:30,18,4.265,4.265,4.265,4.265,5
20090501|2009-02-18 03:00,18,4.271,4.271,4.271,4.271,4
20090501|2009-02-18 04:30,18,4.271,4.271,4.271,4.271,2
20090501|2009-02-18 05:30,18,4.279,4.279,4.275,4.275,2
20090501|2009-02-18 06:00,18,4.263,4.263,4.17,4.17,129
20090501|2009-02-18 06:30,18,4.195,4.209,4.195,4.209,145
20090501|2009-02-18 07:00,18,4.239,4.239,4.227,4.227,33
20090501|2009-02-18 07:30,18,4.25,4.265,4.245,4.247,89
20090501|2009-02-18 08:00,18,4.231,4.29,4.225,4.29,89
20090501|2009-02-18 08:30,18,4.279,4.291,4.252,4.262,45
20090501|2009-02-18 09:00,18,4.271,4.286,4.263,4.264,51
20090501|2009-02-18 09:30,18,4.265,4.28,4.257,4.277,90
20090501|2009-02-18 10:00,18,4.275,4.28,4.249,4.249,76
20090501|2009-02-18 10:30,18,4.235,4.25,4.229,4.246,77
20090501|2009-02-18 11:00,18,4.26,4.26,4.226,4.226,47
20090501|2009-02-18 11:30,18,4.229,4.255,4.222,4.254,19
20090501|2009-02-18 12:00,18,4.248,4.25,4.22,4.228,28
20090501|2009-02-18 12:30,18,4.241,4.241,4.23,4.231,138
20090501|2009-02-18 13:00,18,4.243,4.344,4.243,4.32,231
20090501|2009-02-18 13:30,18,4.317,4.36,4.315,4.344,47
20090501|2009-02-18 14:00,18,4.328,4.338,4.328,4.338,3
20090501|2009-02-18 14:30,18,4.339,4.357,4.331,4.331,29
20090501|2009-02-18 15:00,18,4.335,4.338,4.331,4.331,9
20090501|2009-02-18 15:30,18,4.337,4.337,4.329,4.332,10
20090501|2009-02-18 17:30,19,4.364,4.364,4.364,4.364,1
20090501|2009-02-18 18:00,19,4.365,4.365,4.365,4.365,1
20090501|2009-02-18 18:30,19,4.38,4.38,4.38,4.38,1
20090501|2009-02-19 03:00,19,4.347,4.347,4.347,4.347,1
20090501|2009-02-19 05:30,19,4.364,4.372,4.364,4.372,14
20090501|2009-02-19 06:00,19,4.365,4.365,4.362,4.362,12
20090501|2009-02-19 06:30,19,4.373,4.373,4.37,4.37,2
20090501|2009-02-19 07:00,19,4.37,4.37,4.34,4.34,10
20090501|2009-02-19 07:30,19,4.327,4.328,4.325,4.327,114
20090501|2009-02-19 08:00,19,4.332,4.332,4.273,4.291,103
20090501|2009-02-19 08:30,19,4.277,4.31,4.277,4.304,74
20090501|2009-02-19 09:00,19,4.302,4.302,4.2,4.2,115
20090501|2009-02-19 09:30,19,4.214,4.214,4.11,4.13,413
20090501|2009-02-19 10:00,19,4.159,4.182,4.143,4.182,67
20090501|2009-02-19 10:30,19,4.182,4.195,4.154,4.168,174
20090501|2009-02-19 11:00,19,4.17,4.2,4.17,4.2,25
20090501|2009-02-19 11:30,19,4.18,4.18,4.163,4.175,25
20090501|2009-02-19 12:00,19,4.188,4.196,4.17,4.17,104
20090501|2009-02-19 12:30,19,4.187,4.204,4.184,4.201,52
20090501|2009-02-19 13:00,19,4.202,4.221,4.177,4.199,190
20090501|2009-02-19 13:30,19,4.2,4.2,4.178,4.19,41
20090501|2009-02-19 14:00,19,4.188,4.193,4.178,4.181,22
20090501|2009-02-19 14:30,19,4.19,4.203,4.19,4.203,9
20090501|2009-02-19 15:30,19,4.2,4.203,4.188,4.188,9
20090501|2009-02-19 16:00,19,4.188,4.188,4.187,4.187,2
20090501|2009-02-19 19:30,20,4.19,4.19,4.19,4.19,16
20090501|2009-02-19 20:00,20,4.19,4.19,4.19,4.19,28
20090501|2009-02-19 20:30,20,4.175,4.175,4.175,4.175,1
20090501|2009-02-20 00:00,20,4.144,4.144,4.143,4.143,2
20090501|2009-02-20 04:30,20,4.161,4.161,4.161,4.161,3
20090501|2009-02-20 05:30,20,4.161,4.161,4.156,4.157,10
20090501|2009-02-20 06:00,20,4.152,4.153,4.152,4.152,8
20090501|2009-02-20 06:30,20,4.152,4.152,4.044,4.081,36
20090501|2009-02-20 07:00,20,4.094,4.094,4.094,4.094,1
20090501|2009-02-20 07:30,20,4.09,4.094,4.09,4.094,8
20090501|2009-02-20 08:00,20,4.094,4.153,4.09,4.14,177
20090501|2009-02-20 08:30,20,4.146,4.146,4.115,4.138,74
20090501|2009-02-20 09:00,20,4.138,4.142,4.115,4.125,99
20090501|2009-02-20 09:30,20,4.131,4.133,4.08,4.096,54
20090501|2009-02-20 10:00,20,4.101,4.116,4.091,4.116,61
20090501|2009-02-20 10:30,20,4.114,4.128,4.11,4.11,56
20090501|2009-02-20 11:00,20,4.113,4.121,4.106,4.11,43
20090501|2009-02-20 11:30,20,4.119,4.126,4.102,4.102,55
20090501|2009-02-20 12:00,20,4.098,4.098,4.082,4.089,94
20090501|2009-02-20 12:30,20,4.093,4.107,4.089,4.106,24
20090501|2009-02-20 13:00,20,4.098,4.131,4.092,4.131,183
20090501|2009-02-20 13:30,20,4.13,4.134,4.125,4.13,139
20090501|2009-02-20 14:00,20,4.124,4.137,4.124,4.137,6
20090501|2009-02-20 14:30,20,4.137,4.137,4.131,4.135,3
20090501|2009-02-20 15:00,20,4.138,4.138,4.138,4.138,8
20090501|2009-02-20 15:30,20,4.129,4.129,4.127,4.127,8
20090501|2009-02-22 17:00,23,4.161,4.178,4.161,4.178,2
20090501|2009-02-22 21:00,23,4.184,4.184,4.181,4.181,2
20090501|2009-02-22 21:30,23,4.146,4.146,4.146,4.146,1
20090501|2009-02-22 23:00,23,4.131,4.131,4.13,4.13,2
20090501|2009-02-23 02:00,23,4.133,4.133,4.133,4.133,1
20090501|2009-02-23 03:30,23,4.143,4.148,4.143,4.148,19
20090501|2009-02-23 07:00,23,4.161,4.161,4.148,4.15,84
20090501|2009-02-23 07:30,23,4.15,4.223,4.15,4.209,18
20090501|2009-02-23 08:00,23,4.217,4.272,4.205,4.253,160
20090501|2009-02-23 08:30,23,4.253,4.253,4.182,4.188,143
20090501|2009-02-23 09:00,23,4.198,4.199,4.145,4.169,51
20090501|2009-02-23 09:30,23,4.16,4.161,4.129,4.161,98
20090501|2009-02-23 10:00,23,4.158,4.215,4.154,4.2,85
20090501|2009-02-23 10:30,23,4.201,4.211,4.188,4.211,145
20090501|2009-02-23 11:00,23,4.213,4.23,4.155,4.155,22
20090501|2009-02-23 11:30,23,4.157,4.157,4.132,4.132,14
20090501|2009-02-23 12:00,23,4.163,4.188,4.152,4.159,27
20090501|2009-02-23 12:30,23,4.161,4.161,4.121,4.129,139
20090501|2009-02-23 13:00,23,4.148,4.19,4.148,4.19,86
20090501|2009-02-23 13:30,23,4.19,4.203,4.176,4.181,77
20090501|2009-02-23 14:00,23,4.18,4.199,4.18,4.189,16
20090501|2009-02-23 14:30,23,4.185,4.185,4.173,4.173,17
20090501|2009-02-23 15:00,23,4.188,4.19,4.188,4.188,4
20090501|2009-02-23 15:30,23,4.175,4.175,4.172,4.172,2
20090501|2009-02-23 17:30,24,4.09,4.09,4.09,4.09,1
20090501|2009-02-23 18:00,24,4.09,4.09,4.09,4.09,1
20090501|2009-02-23 18:30,24,4.08,4.08,4.08,4.08,1
20090501|2009-02-23 19:30,24,4.082,4.082,4.079,4.079,34
20090501|2009-02-24 03:00,24,4.1,4.1,4.094,4.094,2
20090501|2009-02-24 04:00,24,4.11,4.11,4.095,4.095,9
20090501|2009-02-24 04:30,24,4.11,4.11,4.105,4.105,3
20090501|2009-02-24 05:00,24,4.108,4.109,4.108,4.109,15
20090501|2009-02-24 05:30,24,4.11,4.11,4.109,4.109,5
20090501|2009-02-24 06:00,24,4.101,4.121,4.1,4.121,16
20090501|2009-02-24 06:30,24,4.14,4.14,4.14,4.14,1
20090501|2009-02-24 07:00,24,4.15,4.15,4.131,4.134,46
20090501|2009-02-24 07:30,24,4.132,4.172,4.132,4.167,74
20090501|2009-02-24 08:00,24,4.167,4.243,4.167,4.208,463
20090501|2009-02-24 08:30,24,4.206,4.213,4.179,4.193,205
20090501|2009-02-24 09:00,24,4.188,4.188,4.16,4.185,92
20090501|2009-02-24 09:30,24,4.188,4.188,4.137,4.14,86
20090501|2009-02-24 10:00,24,4.146,4.178,4.146,4.17,94
20090501|2009-02-24 10:30,24,4.172,4.175,4.155,4.157,59
20090501|2009-02-24 11:00,24,4.167,4.17,4.16,4.167,26
20090501|2009-02-24 11:30,24,4.171,4.193,4.171,4.19,45
20090501|2009-02-24 12:00,24,4.194,4.236,4.179,4.236,173
20090501|2009-02-24 12:30,24,4.241,4.292,4.241,4.266,360
20090501|2009-02-24 13:00,24,4.264,4.287,4.258,4.286,272
20090501|2009-02-24 13:30,24,4.286,4.286,4.27,4.276,87
20090501|2009-02-24 14:00,24,4.28,4.288,4.274,4.288,85
20090501|2009-02-24 14:30,24,4.28,4.285,4.279,4.28,43
20090501|2009-02-24 15:00,24,4.283,4.291,4.283,4.283,51
20090501|2009-02-24 15:30,24,4.286,4.31,4.284,4.304,23
20090501|2009-02-24 16:00,24,4.309,4.309,4.297,4.297,3
20090501|2009-02-24 17:30,25,4.286,4.286,4.286,4.286,1
20090501|2009-02-24 18:30,25,4.294,4.294,4.294,4.294,2
20090501|2009-02-24 19:30,25,4.292,4.292,4.281,4.281,5
20090501|2009-02-24 20:30,25,4.281,4.281,4.281,4.281,1
20090501|2009-02-24 21:00,25,4.281,4.281,4.281,4.281,10
20090501|2009-02-24 22:30,25,4.276,4.276,4.273,4.273,25
20090501|2009-02-25 01:00,25,4.27,4.27,4.27,4.27,7
20090501|2009-02-25 01:30,25,4.27,4.27,4.27,4.27,3
20090501|2009-02-25 03:30,25,4.275,4.28,4.275,4.28,2
20090501|2009-02-25 06:00,25,4.28,4.28,4.279,4.28,30
20090501|2009-02-25 06:30,25,4.285,4.285,4.275,4.275,35
20090501|2009-02-25 07:00,25,4.272,4.275,4.264,4.274,15
20090501|2009-02-25 07:30,25,4.266,4.266,4.243,4.245,175
20090501|2009-02-25 08:00,25,4.248,4.277,4.244,4.271,236
20090501|2009-02-25 08:30,25,4.268,4.268,4.226,4.231,218
20090501|2009-02-25 09:00,25,4.229,4.232,4.206,4.225,132
20090501|2009-02-25 09:30,25,4.231,4.233,4.155,4.155,378
20090501|2009-02-25 10:00,25,4.154,4.192,4.152,4.185,239
20090501|2009-02-25 10:30,25,4.187,4.203,4.176,4.192,177
20090501|2009-02-25 11:00,25,4.193,4.193,4.155,4.161,88
20090501|2009-02-25 11:30,25,4.154,4.162,4.132,4.14,116
20090501|2009-02-25 12:00,25,4.147,4.155,4.114,4.115,200
20090501|2009-02-25 12:30,25,4.115,4.14,4.084,4.132,211
20090501|2009-02-25 13:00,25,4.112,4.158,4.09,4.125,613
20090501|2009-02-25 13:30,25,4.125,4.144,4.124,4.136,148
20090501|2009-02-25 14:00,25,4.135,4.144,4.134,4.144,9
20090501|2009-02-25 14:30,25,4.144,4.145,4.132,4.137,57
20090501|2009-02-25 15:00,25,4.138,4.14,4.138,4.14,5
20090501|2009-02-25 15:30,25,4.143,4.147,4.143,4.147,2
20090501|2009-02-25 17:00,26,4.12,4.149,4.12,4.149,6
20090501|2009-02-25 17:30,26,4.155,4.155,4.155,4.155,1
20090501|2009-02-25 18:00,26,4.155,4.155,4.155,4.155,2
20090501|2009-02-25 18:30,26,4.155,4.155,4.155,4.155,2
20090501|2009-02-25 19:00,26,4.152,4.152,4.152,4.152,1
20090501|2009-02-25 19:30,26,4.155,4.155,4.155,4.155,21
20090501|2009-02-25 20:30,26,4.165,4.165,4.165,4.165,1
20090501|2009-02-25 21:00,26,4.156,4.156,4.156,4.156,1
20090501|2009-02-25 21:30,26,4.156,4.156,4.156,4.156,6
20090501|2009-02-25 22:30,26,4.165,4.165,4.165,4.165,10
20090501|2009-02-25 23:30,26,4.156,4.156,4.156,4.156,1
20090501|2009-02-26 02:00,26,4.148,4.156,4.148,4.156,2
20090501|2009-02-26 02:30,26,4.149,4.149,4.149,4.149,1
20090501|2009-02-26 04:30,26,4.155,4.164,4.155,4.164,4
20090501|2009-02-26 05:00,26,4.16,4.16,4.15,4.15,11
20090501|2009-02-26 05:30,26,4.148,4.148,4.148,4.148,3
20090501|2009-02-26 06:00,26,4.13,4.13,4.127,4.127,14
20090501|2009-02-26 06:30,26,4.118,4.127,4.118,4.127,58
20090501|2009-02-26 07:00,26,4.127,4.128,4.122,4.124,81
20090501|2009-02-26 07:30,26,4.123,4.151,4.118,4.139,393
20090501|2009-02-26 08:00,26,4.144,4.17,4.115,4.145,371
20090501|2009-02-26 08:30,26,4.152,4.195,4.14,4.185,197
20090501|2009-02-26 09:00,26,4.178,4.187,4.147,4.147,156
20090501|2009-02-26 09:30,26,4.13,4.173,4.105,4.152,249
20090501|2009-02-26 10:00,26,4.151,4.155,4.144,4.148,39
20090501|2009-02-26 10:30,26,4.131,4.171,4.13,4.165,167
20090501|2009-02-26 11:00,26,4.165,4.213,4.164,4.19,396
20090501|2009-02-26 11:30,26,4.185,4.197,4.161,4.183,168
20090501|2009-02-26 12:00,26,4.187,4.19,4.166,4.171,66
20090501|2009-02-26 12:30,26,4.163,4.187,4.163,4.18,80
20090501|2009-02-26 13:00,26,4.173,4.192,4.148,4.174,192
20090501|2009-02-26 13:30,26,4.172,4.177,4.169,4.169,34
20090501|2009-02-26 14:00,26,4.169,4.175,4.165,4.166,171
20090501|2009-02-26 14:30,26,4.168,4.182,4.168,4.182,36
20090501|2009-02-26 15:00,26,4.181,4.182,4.181,4.182,3
20090501|2009-02-26 15:30,26,4.19,4.19,4.19,4.19,2
20090501|2009-02-26 17:00,27,4.12,4.12,4.12,4.12,1
20090501|2009-02-26 17:30,27,4.189,4.189,4.189,4.189,1
20090501|2009-02-26 19:30,27,4.168,4.215,4.168,4.215,5
20090501|2009-02-27 02:00,27,4.164,4.164,4.164,4.164,6
20090501|2009-02-27 03:30,27,4.15,4.15,4.15,4.15,1
20090501|2009-02-27 05:30,27,4.136,4.139,4.132,4.133,20
20090501|2009-02-27 06:00,27,4.132,4.135,4.114,4.114,19
20090501|2009-02-27 06:30,27,4.114,4.116,4.107,4.115,25
20090501|2009-02-27 07:00,27,4.115,4.115,4.07,4.088,185
20090501|2009-02-27 07:30,27,4.086,4.1,4.078,4.091,202
20090501|2009-02-27 08:00,27,4.084,4.084,4.025,4.038,334
20090501|2009-02-27 08:30,27,4.039,4.039,4.005,4.03,259
20090501|2009-02-27 09:00,27,4.035,4.073,4.033,4.068,177
20090501|2009-02-27 09:30,27,4.071,4.078,4.05,4.06,195
20090501|2009-02-27 10:00,27,4.07,4.077,4.05,4.075,106
20090501|2009-02-27 10:30,27,4.065,4.194,4.058,4.179,343
20090501|2009-02-27 11:00,27,4.185,4.28,4.185,4.266,551
20090501|2009-02-27 11:30,27,4.273,4.35,4.271,4.298,549
20090501|2009-02-27 12:00,27,4.302,4.375,4.299,4.334,302
20090501|2009-02-27 12:30,27,4.342,4.36,4.273,4.317,180
20090501|2009-02-27 13:00,27,4.309,4.32,4.26,4.28,387
20090501|2009-02-27 13:30,27,4.283,4.283,4.18,4.28,162
20090501|2009-02-27 14:00,27,4.28,4.29,4.277,4.283,21
20090501|2009-02-27 14:30,27,4.286,4.286,4.286,4.286,1
20090501|2009-02-27 15:00,27,4.276,4.283,4.276,4.283,3
20090501|2009-03-01 17:00,2,4.345,4.356,4.289,4.302,34
20090501|2009-03-01 17:30,2,4.314,4.331,4.307,4.311,11
20090501|2009-03-01 18:00,2,4.318,4.318,4.318,4.318,1
20090501|2009-03-01 18:30,2,4.337,4.338,4.337,4.338,2
20090501|2009-03-01 20:00,2,4.333,4.339,4.333,4.339,35
20090501|2009-03-02 01:00,2,4.328,4.328,4.328,4.328,4
20090501|2009-03-02 01:30,2,4.331,4.331,4.331,4.331,1
20090501|2009-03-02 02:30,2,4.32,4.32,4.306,4.306,8
20090501|2009-03-02 03:00,2,4.306,4.306,4.304,4.304,11
20090501|2009-03-02 03:30,2,4.301,4.301,4.301,4.301,4
20090501|2009-03-02 04:00,2,4.305,4.305,4.305,4.305,16
20090501|2009-03-02 04:30,2,4.305,4.305,4.305,4.305,34
20090501|2009-03-02 05:00,2,4.296,4.297,4.296,4.297,6
20090501|2009-03-02 05:30,2,4.296,4.296,4.296,4.296,1
20090501|2009-03-02 06:00,2,4.296,4.296,4.289,4.289,18
20090501|2009-03-02 06:30,2,4.279,4.303,4.278,4.303,44
20090501|2009-03-02 07:00,2,4.311,4.323,4.311,4.317,106
20090501|2009-03-02 07:30,2,4.303,4.31,4.281,4.302,167
20090501|2009-03-02 08:00,2,4.29,4.403,4.242,4.366,791
20090501|2009-03-02 08:30,2,4.379,4.413,4.374,4.396,235
20090501|2009-03-02 09:00,2,4.401,4.41,4.374,4.377,150
20090501|2009-03-02 09:30,2,4.374,4.389,4.309,4.309,427
20090501|2009-03-02 10:00,2,4.299,4.304,4.267,4.292,412
20090501|2009-03-02 10:30,2,4.288,4.288,4.21,4.225,326
20090501|2009-03-02 11:00,2,4.223,4.223,4.195,4.214,201
20090501|2009-03-02 11:30,2,4.21,4.211,4.14,4.154,403
20090501|2009-03-02 12:00,2,4.149,4.162,4.142,4.158,185
20090501|2009-03-02 12:30,2,4.158,4.235,4.151,4.228,116
20090501|2009-03-02 13:00,2,4.22,4.237,4.196,4.23,348
20090501|2009-03-02 13:30,2,4.23,4.243,4.228,4.233,75
20090501|2009-03-02 14:00,2,4.235,4.235,4.216,4.216,24
20090501|2009-03-02 14:30,2,4.232,4.233,4.23,4.233,6
20090501|2009-03-02 15:00,2,4.228,4.26,4.228,4.247,90
20090501|2009-03-02 15:30,2,4.259,4.26,4.252,4.258,5
20090501|2009-03-02 17:00,3,4.249,4.256,4.241,4.256,10
20090501|2009-03-02 18:00,3,4.253,4.253,4.253,4.253,1
20090501|2009-03-02 19:30,3,4.254,4.269,4.254,4.269,33
20090501|2009-03-02 20:00,3,4.275,4.281,4.275,4.281,11
20090501|2009-03-02 21:00,3,4.282,4.282,4.282,4.282,2
20090501|2009-03-02 22:00,3,4.295,4.311,4.295,4.301,12
20090501|2009-03-02 23:30,3,4.28,4.28,4.28,4.28,1
20090501|2009-03-03 01:30,3,4.278,4.278,4.278,4.278,1
20090501|2009-03-03 02:00,3,4.282,4.282,4.282,4.282,1
20090501|2009-03-03 04:00,3,4.29,4.29,4.284,4.284,2
20090501|2009-03-03 04:30,3,4.29,4.29,4.285,4.285,2
20090501|2009-03-03 06:00,3,4.286,4.315,4.286,4.315,10
20090501|2009-03-03 06:30,3,4.315,4.333,4.315,4.322,13
20090501|2009-03-03 07:00,3,4.33,4.362,4.328,4.353,112
20090501|2009-03-03 07:30,3,4.35,4.35,4.315,4.323,55
20090501|2009-03-03 08:00,3,4.333,4.391,4.324,4.351,361
20090501|2009-03-03 08:30,3,4.35,4.364,4.322,4.357,292
20090501|2009-03-03 09:00,3,4.358,4.364,4.334,4.352,202
20090501|2009-03-03 09:30,3,4.353,4.39,4.333,4.39,335
20090501|2009-03-03 10:00,3,4.39,4.39,4.298,4.318,414
20090501|2009-03-03 10:30,3,4.325,4.33,4.253,4.27,177
20090501|2009-03-03 11:00,3,4.274,4.313,4.274,4.312,191
20090501|2009-03-03 11:30,3,4.312,4.313,4.28,4.289,41
20090501|2009-03-03 12:00,3,4.287,4.311,4.272,4.297,41
20090501|2009-03-03 12:30,3,4.297,4.306,4.293,4.303,36
20090501|2009-03-03 13:00,3,4.307,4.355,4.307,4.35,572
20090501|2009-03-03 13:30,3,4.349,4.36,4.343,4.357,229
20090501|2009-03-03 14:00,3,4.366,4.366,4.355,4.359,58
20090501|2009-03-03 14:30,3,4.36,4.367,4.357,4.367,47
20090501|2009-03-03 15:00,3,4.363,4.363,4.363,4.363,1
20090501|2009-03-03 15:30,3,4.363,4.363,4.361,4.361,4
20090501|2009-03-03 17:30,4,4.347,4.347,4.347,4.347,1
20090501|2009-03-03 18:00,4,4.35,4.35,4.35,4.35,2
20090501|2009-03-03 21:00,4,4.36,4.36,4.351,4.351,3
20090501|2009-03-03 21:30,4,4.362,4.362,4.362,4.362,1
20090501|2009-03-03 22:00,4,4.362,4.362,4.362,4.362,1
20090501|2009-03-04 00:30,4,4.354,4.354,4.354,4.354,1
20090501|2009-03-04 02:00,4,4.343,4.343,4.343,4.343,4
20090501|2009-03-04 03:30,4,4.337,4.337,4.337,4.337,1
20090501|2009-03-04 04:00,4,4.342,4.342,4.33,4.33,12
20090501|2009-03-04 04:30,4,4.335,4.34,4.335,4.34,19
20090501|2009-03-04 05:00,4,4.335,4.335,4.335,4.335,6
20090501|2009-03-04 05:30,4,4.34,4.34,4.34,4.34,3
20090501|2009-03-04 06:30,4,4.346,4.35,4.318,4.318,54
20090501|2009-03-04 07:00,4,4.327,4.33,4.315,4.315,186
20090501|2009-03-04 07:30,4,4.31,4.33,4.29,4.32,252
20090501|2009-03-04 08:00,4,4.318,4.322,4.273,4.283,304
20090501|2009-03-04 08:30,4,4.279,4.28,4.219,4.227,316
20090501|2009-03-04 09:00,4,4.225,4.267,4.225,4.252,333
20090501|2009-03-04 09:30,4,4.251,4.265,4.239,4.255,343
20090501|2009-03-04 10:00,4,4.266,4.36,4.26,4.321,555
20090501|2009-03-04 10:30,4,4.324,4.373,4.309,4.361,714
20090501|2009-03-04 11:00,4,4.364,4.364,4.312,4.338,214
20090501|2009-03-04 11:30,4,4.341,4.361,4.316,4.321,126
20090501|2009-03-04 12:00,4,4.325,4.347,4.318,4.345,183
20090501|2009-03-04 12:30,4,4.338,4.353,4.319,4.337,88
20090501|2009-03-04 13:00,4,4.35,4.423,4.35,4.418,674
20090501|2009-03-04 13:30,4,4.416,4.416,4.396,4.396,44
20090501|2009-03-04 14:00,4,4.391,4.415,4.391,4.412,14
20090501|2009-03-04 14:30,4,4.413,4.413,4.409,4.409,2
20090501|2009-03-04 15:00,4,4.4,4.408,4.399,4.408,4
20090501|2009-03-04 15:30,4,4.424,4.424,4.411,4.415,7
20090501|2009-03-04 17:00,5,4.421,4.426,4.42,4.42,5
20090501|2009-03-04 18:00,5,4.42,4.43,4.42,4.43,12
20090501|2009-03-04 18:30,5,4.429,4.461,4.429,4.461,5
20090501|2009-03-04 19:30,5,4.431,4.431,4.431,4.431,1
20090501|2009-03-04 22:30,5,4.42,4.42,4.42,4.42,7
20090501|2009-03-04 23:30,5,4.423,4.423,4.423,4.423,1
20090501|2009-03-05 03:00,5,4.41,4.41,4.41,4.41,1
20090501|2009-03-05 03:30,5,4.407,4.407,4.405,4.405,2
20090501|2009-03-05 04:00,5,4.411,4.412,4.411,4.412,6
20090501|2009-03-05 04:30,5,4.407,4.407,4.407,4.407,1
20090501|2009-03-05 05:00,5,4.408,4.408,4.408,4.408,1
20090501|2009-03-05 05:30,5,4.407,4.407,4.396,4.396,5
20090501|2009-03-05 06:00,5,4.372,4.374,4.372,4.373,29
20090501|2009-03-05 06:30,5,4.372,4.372,4.366,4.366,22
20090501|2009-03-05 07:00,5,4.362,4.371,4.348,4.349,26
20090501|2009-03-05 07:30,5,4.359,4.363,4.34,4.35,111
20090501|2009-03-05 08:00,5,4.358,4.424,4.357,4.424,363
20090501|2009-03-05 08:30,5,4.418,4.437,4.398,4.435,283
20090501|2009-03-05 09:00,5,4.441,4.445,4.366,4.366,123
20090501|2009-03-05 09:30,5,4.378,4.411,4.322,4.325,431
20090501|2009-03-05 10:00,5,4.318,4.34,4.27,4.27,326
20090501|2009-03-05 10:30,5,4.27,4.306,4.264,4.288,172
20090501|2009-03-05 11:00,5,4.283,4.285,4.242,4.251,537
20090501|2009-03-05 11:30,5,4.251,4.265,4.209,4.215,290
20090501|2009-03-05 12:00,5,4.206,4.264,4.199,4.24,223
20090501|2009-03-05 12:30,5,4.219,4.231,4.185,4.216,205
20090501|2009-03-05 13:00,5,4.214,4.216,4.161,4.178,358
20090501|2009-03-05 13:30,5,4.176,4.179,4.155,4.158,78
20090501|2009-03-05 14:00,5,4.16,4.174,4.156,4.167,28
20090501|2009-03-05 14:30,5,4.162,4.168,4.158,4.167,11
20090501|2009-03-05 15:00,5,4.167,4.167,4.159,4.166,15
20090501|2009-03-05 15:30,5,4.157,4.157,4.149,4.149,6
20090501|2009-03-05 16:00,5,4.152,4.152,4.15,4.15,4
20090501|2009-03-05 17:00,6,4.166,4.166,4.166,4.166,1
20090501|2009-03-05 19:00,6,4.151,4.151,4.151,4.151,1
20090501|2009-03-05 19:30,6,4.151,4.151,4.151,4.151,1
20090501|2009-03-05 20:30,6,4.16,4.16,4.152,4.16,7
20090501|2009-03-05 22:00,6,4.166,4.177,4.166,4.177,10
20090501|2009-03-05 22:30,6,4.201,4.201,4.2,4.2,2
20090501|2009-03-05 23:00,6,4.2,4.2,4.2,4.2,3
20090501|2009-03-05 23:30,6,4.198,4.198,4.198,4.198,1
20090501|2009-03-06 00:00,6,4.202,4.202,4.202,4.202,1
20090501|2009-03-06 01:00,6,4.208,4.208,4.208,4.208,1
20090501|2009-03-06 01:30,6,4.209,4.209,4.208,4.208,15
20090501|2009-03-06 02:00,6,4.209,4.209,4.208,4.208,24
20090501|2009-03-06 03:30,6,4.219,4.228,4.219,4.228,13
20090501|2009-03-06 05:00,6,4.215,4.215,4.215,4.215,3
20090501|2009-03-06 06:00,6,4.198,4.198,4.179,4.179,3
20090501|2009-03-06 06:30,6,4.175,4.175,4.175,4.175,6
20090501|2009-03-06 07:00,6,4.166,4.166,4.1,4.103,109
20090501|2009-03-06 07:30,6,4.109,4.165,4.108,4.159,237
20090501|2009-03-06 08:00,6,4.157,4.168,4.103,4.11,216
20090501|2009-03-06 08:30,6,4.115,4.134,4.098,4.103,154
20090501|2009-03-06 09:00,6,4.101,4.115,4.032,4.042,363
20090501|2009-03-06 09:30,6,4.043,4.061,4.029,4.029,249
20090501|2009-03-06 10:00,6,4.028,4.039,4.021,4.038,265
20090501|2009-03-06 10:30,6,4.033,4.046,4.015,4.034,521
20090501|2009-03-06 11:00,6,4.036,4.063,4.035,4.051,112
20090501|2009-03-06 11:30,6,4.042,4.065,4.029,4.029,156
20090501|2009-03-06 12:00,6,4.03,4.044,4.008,4.027,70
20090501|2009-03-06 12:30,6,4.026,4.038,4.005,4.038,191
20090501|2009-03-06 13:00,6,4.026,4.046,3.995,4.013,367
20090501|2009-03-06 13:30,6,4.017,4.017,4,4.005,166
20090501|2009-03-06 14:00,6,4.009,4.016,4.008,4.008,55
20090501|2009-03-06 14:30,6,4.009,4.011,4.005,4.006,34
20090501|2009-03-06 15:00,6,4.011,4.013,4.01,4.01,12
20090501|2009-03-06 15:30,6,4,4,4,4,1
20090501|2009-03-06 16:00,6,3.999,3.999,3.999,3.999,2
20090501|2009-03-08 17:00,9,3.969,3.988,3.95,3.987,9
20090501|2009-03-08 17:30,9,3.986,3.986,3.982,3.982,9
20090501|2009-03-08 18:00,9,3.985,3.985,3.984,3.984,2
20090501|2009-03-08 20:00,9,3.989,3.989,3.989,3.989,1
20090501|2009-03-08 21:00,9,3.983,3.983,3.983,3.983,1
20090501|2009-03-08 22:00,9,3.98,3.98,3.98,3.98,1
20090501|2009-03-08 23:30,9,4,4.029,4,4.029,5
20090501|2009-03-09 00:00,9,4.032,4.032,4.031,4.031,3
20090501|2009-03-09 00:30,9,4.034,4.035,4.034,4.035,2
20090501|2009-03-09 01:00,9,4.033,4.033,4.025,4.025,2
20090501|2009-03-09 01:30,9,4.033,4.033,4.033,4.033,1
20090501|2009-03-09 02:00,9,4.029,4.039,4.029,4.039,12
20090501|2009-03-09 02:30,9,4.035,4.035,4.035,4.035,1
20090501|2009-03-09 03:00,9,4.035,4.035,4.035,4.035,1
20090501|2009-03-09 03:30,9,4.031,4.031,4.025,4.025,3
20090501|2009-03-09 04:30,9,4.027,4.027,4.025,4.027,15
20090501|2009-03-09 05:00,9,4.027,4.035,4.023,4.03,45
20090501|2009-03-09 05:30,9,4.025,4.029,4.025,4.029,59
20090501|2009-03-09 06:00,9,4.023,4.023,4.017,4.017,64
20090501|2009-03-09 06:30,9,4.016,4.019,3.995,3.995,62
20090501|2009-03-09 07:00,9,3.997,3.998,3.954,3.955,206
20090501|2009-03-09 07:30,9,3.957,3.977,3.918,3.927,221
20090501|2009-03-09 08:00,9,3.928,3.957,3.925,3.946,510
20090501|2009-03-09 08:30,9,3.941,4.013,3.935,3.96,879
20090501|2009-03-09 09:00,9,3.955,4.021,3.953,3.99,433
20090501|2009-03-09 09:30,9,3.986,3.986,3.943,3.952,299
20090501|2009-03-09 10:00,9,3.953,3.958,3.935,3.945,160
20090501|2009-03-09 10:30,9,3.933,3.935,3.905,3.93,322
20090501|2009-03-09 11:00,9,3.921,3.938,3.917,3.93,213
20090501|2009-03-09 11:30,9,3.928,3.941,3.888,3.9,277
20090501|2009-03-09 12:00,9,3.9,3.904,3.875,3.899,410
20090501|2009-03-09 12:30,9,3.898,3.963,3.898,3.936,221
20090501|2009-03-09 13:00,9,3.93,3.941,3.922,3.927,247
20090501|2009-03-09 13:30,9,3.922,3.925,3.908,3.914,110
20090501|2009-03-09 14:00,9,3.914,3.916,3.91,3.916,11
20090501|2009-03-09 14:30,9,3.924,3.931,3.919,3.922,37
20090501|2009-03-09 15:00,9,3.923,3.926,3.92,3.92,4
20090501|2009-03-09 15:30,9,3.92,3.92,3.92,3.92,2
20090501|2009-03-09 16:00,9,3.922,3.922,3.91,3.915,38
20090501|2009-03-09 19:30,10,3.925,3.925,3.925,3.925,1
20090501|2009-03-10 00:00,10,3.925,3.925,3.925,3.925,1
20090501|2009-03-10 01:00,10,3.928,3.928,3.928,3.928,2
20090501|2009-03-10 01:30,10,3.922,3.922,3.922,3.922,1
20090501|2009-03-10 02:00,10,3.92,3.92,3.913,3.913,22
20090501|2009-03-10 02:30,10,3.91,3.91,3.9,3.9,37
20090501|2009-03-10 03:00,10,3.9,3.9,3.893,3.893,17
20090501|2009-03-10 03:30,10,3.898,3.898,3.898,3.898,5
20090501|2009-03-10 04:00,10,3.901,3.901,3.893,3.893,9
20090501|2009-03-10 04:30,10,3.89,3.89,3.88,3.88,10
20090501|2009-03-10 05:00,10,3.882,3.882,3.88,3.881,37
20090501|2009-03-10 05:30,10,3.88,3.894,3.88,3.893,5
20090501|2009-03-10 06:00,10,3.894,3.894,3.893,3.893,28
20090501|2009-03-10 06:30,10,3.893,3.92,3.888,3.92,56
20090501|2009-03-10 07:00,10,3.925,3.932,3.918,3.923,94
20090501|2009-03-10 07:30,10,3.912,3.955,3.907,3.936,160
20090501|2009-03-10 08:00,10,3.935,3.941,3.884,3.908,618
20090501|2009-03-10 08:30,10,3.907,3.966,3.907,3.964,514
20090501|2009-03-10 09:00,10,3.974,4.019,3.968,3.968,325
20090501|2009-03-10 09:30,10,3.97,3.974,3.939,3.961,123
20090501|2009-03-10 10:00,10,3.971,3.978,3.957,3.959,78
20090501|2009-03-10 10:30,10,3.966,3.966,3.926,3.947,143
20090501|2009-03-10 11:00,10,3.959,3.963,3.927,3.946,119
20090501|2009-03-10 11:30,10,3.952,3.952,3.923,3.923,82
20090501|2009-03-10 12:00,10,3.923,3.939,3.891,3.939,297
20090501|2009-03-10 12:30,10,3.933,3.935,3.887,3.901,136
20090501|2009-03-10 13:00,10,3.885,3.914,3.881,3.909,170
20090501|2009-03-10 13:30,10,3.909,3.91,3.884,3.888,44
20090501|2009-03-10 14:00,10,3.893,3.91,3.892,3.91,28
20090501|2009-03-10 14:30,10,3.91,3.91,3.909,3.909,2
20090501|2009-03-10 15:30,10,3.914,3.914,3.914,3.914,4
20090501|2009-03-10 19:30,11,3.937,3.942,3.937,3.942,3
20090501|2009-03-10 21:30,11,3.944,3.944,3.944,3.944,2
20090501|2009-03-10 23:00,11,3.942,3.942,3.941,3.941,2
20090501|2009-03-10 23:30,11,3.949,3.949,3.949,3.949,2
20090501|2009-03-11 00:30,11,3.947,3.947,3.947,3.947,1
20090501|2009-03-11 03:00,11,3.947,3.947,3.947,3.947,1
20090501|2009-03-11 03:30,11,3.95,3.95,3.941,3.941,33
20090501|2009-03-11 04:00,11,3.944,3.944,3.944,3.944,1
20090501|2009-03-11 05:30,11,3.944,3.946,3.944,3.946,3
20090501|2009-03-11 06:00,11,3.942,3.942,3.924,3.938,35
20090501|2009-03-11 06:30,11,3.92,3.927,3.91,3.923,47
20090501|2009-03-11 07:00,11,3.924,3.933,3.912,3.933,61
20090501|2009-03-11 07:30,11,3.926,3.926,3.906,3.914,28
20090501|2009-03-11 08:00,11,3.92,3.969,3.92,3.949,1324
20090501|2009-03-11 08:30,11,3.953,3.969,3.931,3.951,296
20090501|2009-03-11 09:00,11,3.94,3.947,3.92,3.929,102
20090501|2009-03-11 09:30,11,3.944,3.95,3.877,3.904,413
20090501|2009-03-11 10:00,11,3.897,3.926,3.895,3.914,159
20090501|2009-03-11 10:30,11,3.914,3.938,3.914,3.917,74
20090501|2009-03-11 11:00,11,3.925,3.93,3.905,3.909,105
20090501|2009-03-11 11:30,11,3.909,3.925,3.861,3.875,497
20090501|2009-03-11 12:00,11,3.877,3.888,3.859,3.881,113
20090501|2009-03-11 12:30,11,3.878,3.898,3.875,3.89,91
20090501|2009-03-11 13:00,11,3.89,3.89,3.853,3.855,801
20090501|2009-03-11 13:30,11,3.853,3.88,3.852,3.88,168
20090501|2009-03-11 14:00,11,3.874,3.878,3.87,3.878,33
20090501|2009-03-11 14:30,11,3.88,3.88,3.87,3.873,23
20090501|2009-03-11 15:00,11,3.873,3.876,3.873,3.873,5
20090501|2009-03-11 15:30,11,3.871,3.875,3.87,3.871,18
20090501|2009-03-11 18:00,12,3.861,3.861,3.861,3.861,2
20090501|2009-03-11 20:00,12,3.86,3.86,3.86,3.86,10
20090501|2009-03-11 22:30,12,3.869,3.869,3.869,3.869,1
20090501|2009-03-11 23:30,12,3.875,3.875,3.874,3.875,18
20090501|2009-03-12 00:30,12,3.875,3.875,3.875,3.875,1
20090501|2009-03-12 01:00,12,3.875,3.875,3.875,3.875,1
20090501|2009-03-12 02:30,12,3.868,3.868,3.868,3.868,1
20090501|2009-03-12 03:00,12,3.869,3.875,3.861,3.875,8
20090501|2009-03-12 03:30,12,3.86,3.86,3.859,3.859,9
20090501|2009-03-12 04:00,12,3.868,3.868,3.865,3.865,2
20090501|2009-03-12 04:30,12,3.863,3.863,3.862,3.862,7
20090501|2009-03-12 05:00,12,3.862,3.862,3.862,3.862,1
20090501|2009-03-12 05:30,12,3.872,3.872,3.864,3.868,3
20090501|2009-03-12 06:00,12,3.875,3.875,3.875,3.875,23
20090501|2009-03-12 06:30,12,3.875,3.875,3.866,3.866,39
20090501|2009-03-12 07:00,12,3.856,3.898,3.856,3.883,123
20090501|2009-03-12 07:30,12,3.892,3.905,3.892,3.895,61
20090501|2009-03-12 08:00,12,3.901,3.902,3.82,3.846,398
20090501|2009-03-12 08:30,12,3.849,3.865,3.835,3.852,218
20090501|2009-03-12 09:00,12,3.857,3.857,3.833,3.838,99
20090501|2009-03-12 09:30,12,3.845,4.021,3.845,3.995,1082
20090501|2009-03-12 10:00,12,3.992,4.007,3.962,3.99,546
20090501|2009-03-12 10:30,12,3.991,3.991,3.952,3.956,428
20090501|2009-03-12 11:00,12,3.948,3.96,3.859,3.944,248
20090501|2009-03-12 11:30,12,3.949,3.976,3.94,3.976,355
20090501|2009-03-12 12:00,12,3.977,3.986,3.955,3.974,218
20090501|2009-03-12 12:30,12,3.976,4,3.959,4,160
20090501|2009-03-12 13:00,12,3.997,4.101,3.985,4.05,892
20090501|2009-03-12 13:30,12,4.049,4.059,4.027,4.059,237
20090501|2009-03-12 14:00,12,4.053,4.072,4.053,4.066,92
20090501|2009-03-12 14:30,12,4.063,4.08,4.063,4.076,60
20090501|2009-03-12 15:00,12,4.078,4.079,4.066,4.066,12
20090501|2009-03-12 15:30,12,4.074,4.074,4.071,4.071,5
20090501|2009-03-12 19:00,13,4.062,4.067,4.062,4.067,2
20090501|2009-03-12 19:30,13,4.056,4.056,4.041,4.041,8
20090501|2009-03-12 20:00,13,4.05,4.053,4.05,4.053,8
20090501|2009-03-12 20:30,13,4.055,4.055,4.055,4.055,1
20090501|2009-03-12 21:30,13,4.053,4.053,4.053,4.053,2
20090501|2009-03-12 23:30,13,4.058,4.06,4.055,4.055,6
20090501|2009-03-13 00:30,13,4.06,4.066,4.055,4.066,11
20090501|2009-03-13 01:00,13,4.065,4.065,4.065,4.065,1
20090501|2009-03-13 01:30,13,4.063,4.063,4.063,4.063,1
20090501|2009-03-13 02:30,13,4.056,4.056,4.056,4.056,1
20090501|2009-03-13 03:00,13,4.056,4.056,4.056,4.056,1
20090501|2009-03-13 04:00,13,4.059,4.059,4.056,4.056,2
20090501|2009-03-13 04:30,13,4.054,4.054,4.054,4.054,1
20090501|2009-03-13 05:30,13,4.054,4.055,4.054,4.055,3
20090501|2009-03-13 06:00,13,4.066,4.066,4.052,4.055,12
20090501|2009-03-13 06:30,13,4.058,4.058,4.049,4.049,15
20090501|2009-03-13 07:00,13,4.053,4.074,4.053,4.07,55
20090501|2009-03-13 07:30,13,4.074,4.074,4.02,4.02,127
20090501|2009-03-13 08:00,13,4.027,4.027,3.964,3.97,902
20090501|2009-03-13 08:30,13,3.974,3.994,3.964,3.981,346
20090501|2009-03-13 09:00,13,3.981,4.047,3.979,4.035,221
20090501|2009-03-13 09:30,13,4.028,4.039,4.015,4.034,117
20090501|2009-03-13 10:00,13,4.034,4.08,4.027,4.08,221
20090501|2009-03-13 10:30,13,4.077,4.087,4.055,4.065,163
20090501|2009-03-13 11:00,13,4.05,4.079,4.025,4.079,178
20090501|2009-03-13 11:30,13,4.078,4.088,4.03,4.03,177
20090501|2009-03-13 12:00,13,4.037,4.047,4.031,4.043,134
20090501|2009-03-13 12:30,13,4.049,4.063,4.042,4.059,90
20090501|2009-03-13 13:00,13,4.063,4.084,3.982,4.01,619
20090501|2009-03-13 13:30,13,4.01,4.015,3.977,4.005,234
20090501|2009-03-13 14:00,13,4,4.013,3.996,4.013,34
20090501|2009-03-13 14:30,13,4.015,4.016,3.996,3.997,16
20090501|2009-03-13 15:00,13,4.003,4.006,3.996,3.996,25
20090501|2009-03-13 15:30,13,3.997,3.997,3.997,3.997,5
20090501|2009-03-13 16:00,13,3.981,3.981,3.98,3.981,5
20090501|2009-03-15 17:00,16,3.99,3.99,3.962,3.99,20
20090501|2009-03-15 17:30,16,3.961,3.961,3.961,3.961,5
20090501|2009-03-15 18:00,16,3.961,3.961,3.961,3.961,3
20090501|2009-03-15 18:30,16,3.931,3.931,3.931,3.931,1
20090501|2009-03-15 19:00,16,3.926,3.931,3.92,3.931,11
20090501|2009-03-15 19:30,16,3.953,3.954,3.953,3.954,2
20090501|2009-03-15 20:00,16,3.968,3.968,3.968,3.968,1
20090501|2009-03-15 20:30,16,3.962,3.962,3.952,3.952,32
20090501|2009-03-15 21:30,16,3.955,3.955,3.955,3.955,1
20090501|2009-03-15 22:00,16,3.955,3.955,3.955,3.955,1
20090501|2009-03-15 23:00,16,3.964,3.964,3.964,3.964,3
20090501|2009-03-15 23:30,16,3.964,3.97,3.964,3.97,10
20090501|2009-03-16 00:00,16,3.964,3.964,3.964,3.964,1
20090501|2009-03-16 02:00,16,3.969,3.974,3.969,3.973,7
20090501|2009-03-16 02:30,16,3.974,3.976,3.974,3.974,3
20090501|2009-03-16 03:00,16,3.974,3.974,3.962,3.962,20
20090501|2009-03-16 03:30,16,3.969,3.973,3.968,3.968,23
20090501|2009-03-16 04:30,16,3.972,3.974,3.972,3.974,9
20090501|2009-03-16 05:00,16,3.976,3.978,3.972,3.972,15
20090501|2009-03-16 05:30,16,3.972,3.977,3.968,3.968,23
20090501|2009-03-16 06:00,16,3.962,3.98,3.961,3.98,53
20090501|2009-03-16 06:30,16,3.98,3.98,3.95,3.95,58
20090501|2009-03-16 07:00,16,3.949,3.954,3.908,3.919,126
20090501|2009-03-16 07:30,16,3.918,3.94,3.905,3.94,183
20090501|2009-03-16 08:00,16,3.938,3.95,3.895,3.905,1296
20090501|2009-03-16 08:30,16,3.905,3.919,3.863,3.896,1233
20090501|2009-03-16 09:00,16,3.891,3.891,3.838,3.871,1543
20090501|2009-03-16 09:30,16,3.874,3.91,3.863,3.875,1116
20090501|2009-03-16 10:00,16,3.875,3.94,3.865,3.936,693
20090501|2009-03-16 10:30,16,3.936,3.948,3.916,3.929,415
20090501|2009-03-16 11:00,16,3.93,3.99,3.924,3.951,530
20090501|2009-03-16 11:30,16,3.952,4.011,3.952,3.999,355
20090501|2009-03-16 12:00,16,3.999,4.004,3.937,3.946,269
20090501|2009-03-16 12:30,16,3.95,3.96,3.901,3.937,265
20090501|2009-03-16 13:00,16,3.934,3.944,3.898,3.919,245
20090501|2009-03-16 13:30,16,3.92,3.937,3.919,3.937,132
20090501|2009-03-16 14:00,16,3.944,3.948,3.937,3.937,26
20090501|2009-03-16 14:30,16,3.928,3.949,3.928,3.934,19
20090501|2009-03-16 15:00,16,3.931,3.931,3.92,3.92,7
20090501|2009-03-16 15:30,16,3.926,3.926,3.907,3.909,33
20090501|2009-03-16 17:00,17,3.901,3.901,3.9,3.9,2
20090501|2009-03-16 17:30,17,3.89,3.89,3.882,3.882,3
20090501|2009-03-16 19:30,17,3.888,3.888,3.875,3.879,3
20090501|2009-03-16 20:30,17,3.875,3.875,3.875,3.875,10
20090501|2009-03-16 21:30,17,3.891,3.891,3.891,3.891,1
20090501|2009-03-16 22:30,17,3.903,3.903,3.903,3.903,1
20090501|2009-03-16 23:00,17,3.91,3.91,3.91,3.91,1
20090501|2009-03-16 23:30,17,3.922,3.925,3.922,3.925,8
20090501|2009-03-17 00:00,17,3.924,3.925,3.92,3.92,4
20090501|2009-03-17 00:30,17,3.926,3.926,3.926,3.926,1
20090501|2009-03-17 03:00,17,3.938,3.938,3.934,3.934,2
20090501|2009-03-17 03:30,17,3.936,3.947,3.936,3.947,16
20090501|2009-03-17 04:00,17,3.938,3.938,3.938,3.938,1
20090501|2009-03-17 04:30,17,3.938,3.938,3.925,3.925,8
20090501|2009-03-17 05:00,17,3.931,3.95,3.931,3.95,5
20090501|2009-03-17 06:00,17,3.961,3.961,3.939,3.939,17
20090501|2009-03-17 06:30,17,3.94,3.94,3.922,3.926,126
20090501|2009-03-17 07:00,17,3.925,3.926,3.904,3.904,209
20090501|2009-03-17 07:30,17,3.91,3.921,3.891,3.897,195
20090501|2009-03-17 08:00,17,3.895,3.913,3.87,3.896,864
20090501|2009-03-17 08:30,17,3.897,3.906,3.859,3.893,1095
20090501|2009-03-17 09:00,17,3.894,3.929,3.893,3.92,568
20090501|2009-03-17 09:30,17,3.92,3.924,3.88,3.882,461
20090501|2009-03-17 10:00,17,3.88,3.898,3.879,3.89,286
20090501|2009-03-17 10:30,17,3.889,3.908,3.883,3.889,235
20090501|2009-03-17 11:00,17,3.888,3.899,3.832,3.879,1122
20090501|2009-03-17 11:30,17,3.88,3.89,3.837,3.846,995
20090501|2009-03-17 12:00,17,3.842,3.894,3.842,3.882,346
20090501|2009-03-17 12:30,17,3.883,3.913,3.863,3.867,455
20090501|2009-03-17 13:00,17,3.869,3.9,3.867,3.885,471
20090501|2009-03-17 13:30,17,3.881,3.892,3.878,3.891,84
20090501|2009-03-17 14:00,17,3.888,3.897,3.885,3.889,36
20090501|2009-03-17 14:30,17,3.887,3.909,3.887,3.901,30
20090501|2009-03-17 15:00,17,3.899,3.904,3.888,3.888,60
20090501|2009-03-17 15:30,17,3.89,3.89,3.879,3.882,35
20090501|2009-03-17 17:00,18,3.89,3.891,3.889,3.889,4
20090501|2009-03-17 17:30,18,3.897,3.897,3.897,3.897,2
20090501|2009-03-17 18:00,18,3.89,3.89,3.88,3.88,4
20090501|2009-03-17 18:30,18,3.88,3.9,3.87,3.9,9
20090501|2009-03-17 20:00,18,3.905,3.907,3.905,3.907,7
20090501|2009-03-17 20:30,18,3.9,3.916,3.9,3.916,7
20090501|2009-03-17 21:00,18,3.92,3.92,3.92,3.92,1
20090501|2009-03-17 22:00,18,3.9,3.91,3.9,3.91,4
20090501|2009-03-17 23:30,18,3.897,3.897,3.894,3.894,2
20090501|2009-03-18 00:00,18,3.897,3.917,3.897,3.901,5
20090501|2009-03-18 00:30,18,3.9,3.9,3.9,3.9,1
20090501|2009-03-18 01:00,18,3.9,3.9,3.894,3.894,2
20090501|2009-03-18 01:30,18,3.899,3.899,3.896,3.896,3
20090501|2009-03-18 02:00,18,3.896,3.896,3.896,3.896,1
20090501|2009-03-18 03:00,18,3.898,3.9,3.898,3.9,2
20090501|2009-03-18 03:30,18,3.9,3.904,3.9,3.904,4
20090501|2009-03-18 04:00,18,3.9,3.9,3.9,3.9,5
20090501|2009-03-18 04:30,18,3.901,3.901,3.901,3.901,1
20090501|2009-03-18 05:00,18,3.901,3.901,3.9,3.9,6
20090501|2009-03-18 05:30,18,3.9,3.903,3.9,3.903,4
20090501|2009-03-18 06:00,18,3.899,3.902,3.897,3.9,5
20090501|2009-03-18 06:30,18,3.9,3.915,3.9,3.914,24
20090501|2009-03-18 07:00,18,3.919,3.922,3.913,3.918,90
20090501|2009-03-18 07:30,18,3.918,3.918,3.878,3.879,99
20090501|2009-03-18 08:00,18,3.879,3.882,3.85,3.868,244
20090501|2009-03-18 08:30,18,3.868,3.884,3.859,3.883,345
20090501|2009-03-18 09:00,18,3.879,3.885,3.847,3.856,496
20090501|2009-03-18 09:30,18,3.847,3.856,3.812,3.844,895
20090501|2009-03-18 10:00,18,3.842,3.847,3.805,3.819,831
20090501|2009-03-18 10:30,18,3.82,3.821,3.759,3.784,1160
20090501|2009-03-18 11:00,18,3.784,3.801,3.784,3.784,437
20090501|2009-03-18 11:30,18,3.781,3.791,3.755,3.759,989
20090501|2009-03-18 12:00,18,3.759,3.781,3.751,3.772,287
20090501|2009-03-18 12:30,18,3.777,3.792,3.766,3.768,280
20090501|2009-03-18 13:00,18,3.766,3.802,3.743,3.752,829
20090501|2009-03-18 13:30,18,3.755,3.766,3.755,3.762,414
20090501|2009-03-18 14:00,18,3.762,3.763,3.754,3.756,180
20090501|2009-03-18 14:30,18,3.759,3.769,3.756,3.769,144
20090501|2009-03-18 15:00,18,3.769,3.773,3.762,3.762,40
20090501|2009-03-18 15:30,18,3.762,3.765,3.759,3.763,21
20090501|2009-03-18 17:00,19,3.765,3.769,3.753,3.769,13
20090501|2009-03-18 17:30,19,3.78,3.782,3.78,3.782,6
20090501|2009-03-18 18:00,19,3.79,3.792,3.769,3.769,41
20090501|2009-03-18 18:30,19,3.785,3.789,3.779,3.789,3
20090501|2009-03-18 19:00,19,3.78,3.78,3.78,3.78,1
20090501|2009-03-18 20:00,19,3.788,3.788,3.781,3.781,6
20090501|2009-03-18 20:30,19,3.78,3.785,3.78,3.785,2
20090501|2009-03-18 21:00,19,3.787,3.787,3.757,3.768,37
20090501|2009-03-18 21:30,19,3.764,3.767,3.763,3.763,3
20090501|2009-03-18 22:00,19,3.767,3.768,3.767,3.768,24
20090501|2009-03-18 23:00,19,3.767,3.768,3.767,3.768,6
20090501|2009-03-18 23:30,19,3.763,3.768,3.761,3.766,38
20090501|2009-03-19 00:00,19,3.763,3.768,3.762,3.765,40
20090501|2009-03-19 00:30,19,3.765,3.765,3.76,3.76,22
20090501|2009-03-19 01:00,19,3.761,3.765,3.761,3.761,8
20090501|2009-03-19 01:30,19,3.765,3.765,3.757,3.762,9
20090501|2009-03-19 02:00,19,3.759,3.765,3.75,3.763,36
20090501|2009-03-19 02:30,19,3.765,3.765,3.764,3.765,21
20090501|2009-03-19 03:00,19,3.765,3.765,3.76,3.76,38
20090501|2009-03-19 03:30,19,3.765,3.765,3.76,3.764,6
20090501|2009-03-19 04:00,19,3.763,3.763,3.76,3.76,3
20090501|2009-03-19 04:30,19,3.76,3.765,3.749,3.756,48
20090501|2009-03-19 05:00,19,3.764,3.765,3.76,3.762,21
20090501|2009-03-19 05:30,19,3.765,3.765,3.762,3.762,80
20090501|2009-03-19 06:00,19,3.764,3.765,3.759,3.76,21
20090501|2009-03-19 06:30,19,3.763,3.798,3.762,3.795,240
20090501|2009-03-19 07:00,19,3.798,3.8,3.79,3.791,206
20090501|2009-03-19 07:30,19,3.79,3.794,3.76,3.762,252
20090501|2009-03-19 08:00,19,3.763,3.803,3.763,3.789,881
20090501|2009-03-19 08:30,19,3.788,3.82,3.774,3.777,714
20090501|2009-03-19 09:00,19,3.772,3.788,3.751,3.755,518
20090501|2009-03-19 09:30,19,3.759,4.754,3.759,4.172,6881
20090501|2009-03-19 10:00,19,4.172,4.175,4.076,4.147,2380
20090501|2009-03-19 10:30,19,4.148,4.174,4.097,4.152,1129
20090501|2009-03-19 11:00,19,4.153,4.174,4.15,4.167,753
20090501|2009-03-19 11:30,19,4.163,4.199,4.15,4.169,1571
20090501|2009-03-19 12:00,19,4.17,4.239,4.166,4.23,1663
20090501|2009-03-19 12:30,19,4.23,4.259,4.216,4.244,1915
20090501|2009-03-19 13:00,19,4.244,4.284,4.222,4.233,2412
20090501|2009-03-19 13:30,19,4.236,4.255,4.227,4.248,398
20090501|2009-03-19 14:00,19,4.25,4.285,4.246,4.277,334
20090501|2009-03-19 14:30,19,4.276,4.278,4.249,4.273,140
20090501|2009-03-19 15:00,19,4.274,4.274,4.264,4.27,15
20090501|2009-03-19 15:30,19,4.27,4.277,4.27,4.273,7
20090501|2009-03-19 16:00,19,4.275,4.275,4.264,4.264,10
20090501|2009-03-19 17:00,20,4.26,4.264,4.23,4.23,5
20090501|2009-03-19 17:30,20,4.23,4.247,4.23,4.247,38
20090501|2009-03-19 18:00,20,4.254,4.263,4.254,4.256,19
20090501|2009-03-19 18:30,20,4.263,4.263,4.26,4.262,3
20090501|2009-03-19 19:00,20,4.241,4.241,4.239,4.239,8
20090501|2009-03-19 19:30,20,4.231,4.231,4.227,4.227,7
20090501|2009-03-19 20:00,20,4.227,4.227,4.225,4.225,15
20090501|2009-03-19 20:30,20,4.225,4.225,4.223,4.223,4
20090501|2009-03-19 21:00,20,4.223,4.224,4.223,4.224,36
20090501|2009-03-19 21:30,20,4.224,4.224,4.222,4.223,11
20090501|2009-03-19 22:00,20,4.223,4.223,4.223,4.223,7
20090501|2009-03-19 22:30,20,4.225,4.225,4.221,4.223,8
20090501|2009-03-19 23:00,20,4.223,4.223,4.223,4.223,1
20090501|2009-03-19 23:30,20,4.223,4.227,4.222,4.225,14
20090501|2009-03-20 00:00,20,4.226,4.25,4.222,4.25,7
20090501|2009-03-20 00:30,20,4.221,4.221,4.21,4.21,28
20090501|2009-03-20 01:00,20,4.21,4.211,4.201,4.201,12
20090501|2009-03-20 01:30,20,4.203,4.204,4.2,4.2,4
20090501|2009-03-20 02:00,20,4.21,4.231,4.21,4.231,6
20090501|2009-03-20 02:30,20,4.222,4.262,4.222,4.257,76
20090501|2009-03-20 03:00,20,4.265,4.27,4.265,4.27,34
20090501|2009-03-20 03:30,20,4.272,4.272,4.268,4.27,4
20090501|2009-03-20 04:00,20,4.266,4.267,4.258,4.262,6
20090501|2009-03-20 04:30,20,4.262,4.266,4.262,4.262,16
20090501|2009-03-20 05:00,20,4.262,4.269,4.257,4.269,35
20090501|2009-03-20 05:30,20,4.269,4.276,4.266,4.269,106
20090501|2009-03-20 06:00,20,4.271,4.272,4.263,4.265,26
20090501|2009-03-20 06:30,20,4.279,4.296,4.255,4.255,79
20090501|2009-03-20 07:00,20,4.251,4.251,4.2,4.205,197
20090501|2009-03-20 07:30,20,4.204,4.259,4.2,4.241,313
20090501|2009-03-20 08:00,20,4.241,4.241,4.18,4.225,2043
20090501|2009-03-20 08:30,20,4.228,4.313,4.201,4.304,2121
20090501|2009-03-20 09:00,20,4.306,4.41,4.303,4.384,3491
20090501|2009-03-20 09:30,20,4.38,4.384,4.336,4.37,1573
20090501|2009-03-20 10:00,20,4.37,4.376,4.292,4.298,2574
20090501|2009-03-20 10:30,20,4.298,4.354,4.266,4.346,1294
20090501|2009-03-20 11:00,20,4.337,4.337,4.269,4.296,869
20090501|2009-03-20 11:30,20,4.315,4.327,4.295,4.302,441
20090501|2009-03-20 12:00,20,4.294,4.329,4.294,4.302,531
20090501|2009-03-20 12:30,20,4.302,4.323,4.275,4.304,584
20090501|2009-03-20 13:00,20,4.309,4.322,4.29,4.317,1000
20090501|2009-03-20 13:30,20,4.317,4.325,4.305,4.323,226
20090501|2009-03-20 14:00,20,4.325,4.335,4.32,4.334,154
20090501|2009-03-20 14:30,20,4.328,4.328,4.318,4.32,67
20090501|2009-03-20 15:00,20,4.322,4.328,4.32,4.325,21
20090501|2009-03-20 15:30,20,4.325,4.325,4.321,4.321,3
20090501|2009-03-22 17:00,23,4.261,4.335,4.261,4.276,24
20090501|2009-03-22 17:30,23,4.308,4.308,4.281,4.305,43
20090501|2009-03-22 18:00,23,4.283,4.304,4.283,4.304,2
20090501|2009-03-22 18:30,23,4.284,4.309,4.284,4.286,10
20090501|2009-03-22 19:00,23,4.288,4.288,4.288,4.288,1
20090501|2009-03-22 19:30,23,4.302,4.302,4.292,4.292,3
20090501|2009-03-22 20:00,23,4.31,4.32,4.307,4.307,44
20090501|2009-03-22 20:30,23,4.301,4.319,4.301,4.319,2
20090501|2009-03-22 21:00,23,4.302,4.316,4.3,4.316,4
20090501|2009-03-22 21:30,23,4.309,4.309,4.309,4.309,1
20090501|2009-03-22 22:00,23,4.312,4.312,4.312,4.312,1
20090501|2009-03-22 22:30,23,4.305,4.305,4.299,4.299,5
20090501|2009-03-22 23:00,23,4.317,4.321,4.307,4.32,10
20090501|2009-03-22 23:30,23,4.323,4.324,4.32,4.32,3
20090501|2009-03-23 00:00,23,4.325,4.326,4.325,4.326,5
20090501|2009-03-23 00:30,23,4.324,4.324,4.323,4.323,4
20090501|2009-03-23 01:00,23,4.326,4.326,4.325,4.325,4
20090501|2009-03-23 01:30,23,4.326,4.327,4.326,4.327,5
20090501|2009-03-23 02:00,23,4.327,4.333,4.327,4.333,17
20090501|2009-03-23 02:30,23,4.333,4.335,4.33,4.335,13
20090501|2009-03-23 03:00,23,4.334,4.334,4.333,4.334,32
20090501|2009-03-23 03:30,23,4.334,4.335,4.334,4.334,16
20090501|2009-03-23 04:00,23,4.334,4.338,4.334,4.336,30
20090501|2009-03-23 04:30,23,4.338,4.347,4.326,4.346,68
20090501|2009-03-23 05:00,23,4.346,4.349,4.345,4.346,27
20090501|2009-03-23 05:30,23,4.347,4.358,4.338,4.352,90
20090501|2009-03-23 06:00,23,4.355,4.357,4.346,4.356,42
20090501|2009-03-23 06:30,23,4.355,4.368,4.35,4.368,98
20090501|2009-03-23 07:00,23,4.368,4.368,4.35,4.357,206
20090501|2009-03-23 07:30,23,4.35,4.372,4.336,4.36,180
20090501|2009-03-23 08:00,23,4.356,4.383,4.338,4.345,1429
20090501|2009-03-23 08:30,23,4.345,4.372,4.337,4.361,984
20090501|2009-03-23 09:00,23,4.364,4.428,4.364,4.399,1504
20090501|2009-03-23 09:30,23,4.401,4.428,4.386,4.395,866
20090501|2009-03-23 10:00,23,4.393,4.396,4.364,4.384,931
20090501|2009-03-23 10:30,23,4.385,4.419,4.383,4.414,704
20090501|2009-03-23 11:00,23,4.415,4.424,4.388,4.391,745
20090501|2009-03-23 11:30,23,4.397,4.405,4.391,4.404,462
20090501|2009-03-23 12:00,23,4.403,4.407,4.375,4.38,526
20090501|2009-03-23 12:30,23,4.381,4.402,4.365,4.385,651
20090501|2009-03-23 13:00,23,4.385,4.385,4.34,4.385,1429
20090501|2009-03-23 13:30,23,4.385,4.394,4.371,4.394,298
20090501|2009-03-23 14:00,23,4.395,4.401,4.389,4.401,82
20090501|2009-03-23 14:30,23,4.403,4.415,4.4,4.407,165
20090501|2009-03-23 15:00,23,4.409,4.418,4.4,4.418,19
20090501|2009-03-23 15:30,23,4.412,4.417,4.408,4.408,13
20090501|2009-03-23 16:00,23,4.409,4.409,4.409,4.409,1
20090501|2009-03-23 17:00,24,4.408,4.422,4.408,4.422,26
20090501|2009-03-23 17:30,24,4.424,4.428,4.421,4.421,14
20090501|2009-03-23 18:00,24,4.423,4.423,4.416,4.416,3
20090501|2009-03-23 18:30,24,4.414,4.423,4.41,4.423,5
20090501|2009-03-23 20:00,24,4.43,4.43,4.418,4.429,8
20090501|2009-03-23 21:00,24,4.423,4.423,4.419,4.419,2
20090501|2009-03-23 21:30,24,4.42,4.425,4.392,4.393,28
20090501|2009-03-23 22:00,24,4.397,4.4,4.397,4.4,5
20090501|2009-03-23 22:30,24,4.395,4.395,4.395,4.395,2
20090501|2009-03-23 23:30,24,4.399,4.399,4.399,4.399,1
20090501|2009-03-24 00:00,24,4.401,4.401,4.401,4.401,1
20090501|2009-03-24 00:30,24,4.405,4.405,4.394,4.394,5
20090501|2009-03-24 01:00,24,4.397,4.399,4.397,4.399,3
20090501|2009-03-24 01:30,24,4.404,4.404,4.396,4.403,7
20090501|2009-03-24 02:00,24,4.402,4.402,4.402,4.402,3
20090501|2009-03-24 02:30,24,4.396,4.396,4.396,4.396,2
20090501|2009-03-24 03:00,24,4.398,4.398,4.396,4.396,6
20090501|2009-03-24 03:30,24,4.396,4.398,4.395,4.395,15
20090501|2009-03-24 04:00,24,4.395,4.396,4.391,4.392,37
20090501|2009-03-24 04:30,24,4.392,4.395,4.387,4.387,14
20090501|2009-03-24 05:00,24,4.387,4.395,4.387,4.395,18
20090501|2009-03-24 05:30,24,4.39,4.39,4.38,4.386,26
20090501|2009-03-24 06:00,24,4.378,4.378,4.368,4.372,30
20090501|2009-03-24 06:30,24,4.371,4.371,4.348,4.359,89
20090501|2009-03-24 07:00,24,4.35,4.361,4.309,4.318,246
20090501|2009-03-24 07:30,24,4.318,4.33,4.291,4.3,142
20090501|2009-03-24 08:00,24,4.296,4.331,4.295,4.307,971
20090501|2009-03-24 08:30,24,4.307,4.317,4.284,4.311,619
20090501|2009-03-24 09:00,24,4.319,4.369,4.319,4.356,1437
20090501|2009-03-24 09:30,24,4.36,4.402,4.36,4.391,1317
20090501|2009-03-24 10:00,24,4.391,4.428,4.389,4.39,931
20090501|2009-03-24 10:30,24,4.39,4.418,4.38,4.41,680
20090501|2009-03-24 11:00,24,4.409,4.446,4.403,4.429,970
20090501|2009-03-24 11:30,24,4.429,4.463,4.415,4.458,839
20090501|2009-03-24 12:00,24,4.458,4.466,4.43,4.442,653
20090501|2009-03-24 12:30,24,4.442,4.442,4.403,4.42,753
20090501|2009-03-24 13:00,24,4.42,4.468,4.42,4.447,1477
20090501|2009-03-24 13:30,24,4.448,4.448,4.43,4.433,318
20090501|2009-03-24 14:00,24,4.437,4.437,4.428,4.428,34
20090501|2009-03-24 14:30,24,4.432,4.434,4.424,4.43,105
20090501|2009-03-24 15:00,24,4.428,4.432,4.421,4.424,48
20090501|2009-03-24 15:30,24,4.431,4.444,4.431,4.437,13
20090501|2009-03-24 17:00,25,4.442,4.442,4.43,4.431,17
20090501|2009-03-24 17:30,25,4.435,4.439,4.435,4.435,18
20090501|2009-03-24 18:00,25,4.437,4.456,4.434,4.456,25
20090501|2009-03-24 18:30,25,4.435,4.435,4.435,4.435,2
20090501|2009-03-24 19:30,25,4.425,4.449,4.412,4.449,15
20090501|2009-03-24 20:30,25,4.449,4.449,4.449,4.449,3
20090501|2009-03-24 21:00,25,4.449,4.449,4.448,4.449,7
20090501|2009-03-24 22:00,25,4.449,4.449,4.449,4.449,1
20090501|2009-03-24 22:30,25,4.441,4.441,4.441,4.441,1
20090501|2009-03-24 23:30,25,4.441,4.442,4.441,4.441,10
20090501|2009-03-25 00:00,25,4.432,4.432,4.432,4.432,1
20090501|2009-03-25 00:30,25,4.435,4.435,4.435,4.435,2
20090501|2009-03-25 01:00,25,4.435,4.435,4.435,4.435,2
20090501|2009-03-25 02:00,25,4.441,4.443,4.435,4.435,5
20090501|2009-03-25 02:30,25,4.435,4.435,4.435,4.435,3
20090501|2009-03-25 03:00,25,4.432,4.435,4.431,4.431,12
20090501|2009-03-25 03:30,25,4.436,4.443,4.431,4.433,27
20090501|2009-03-25 04:00,25,4.433,4.433,4.413,4.413,159
20090501|2009-03-25 04:30,25,4.414,4.414,4.408,4.408,19
20090501|2009-03-25 05:00,25,4.408,4.408,4.399,4.403,54
20090501|2009-03-25 05:30,25,4.412,4.414,4.404,4.404,14
20090501|2009-03-25 06:00,25,4.405,4.405,4.404,4.405,6
20090501|2009-03-25 06:30,25,4.401,4.401,4.381,4.386,64
20090501|2009-03-25 07:00,25,4.386,4.394,4.364,4.366,257
20090501|2009-03-25 07:30,25,4.377,4.382,4.35,4.359,294
20090501|2009-03-25 08:00,25,4.364,4.372,4.343,4.354,719
20090501|2009-03-25 08:30,25,4.358,4.364,4.33,4.35,971
20090501|2009-03-25 09:00,25,4.353,4.404,4.352,4.362,1261
20090501|2009-03-25 09:30,25,4.361,4.385,4.334,4.35,1320
20090501|2009-03-25 10:00,25,4.348,4.371,4.346,4.365,592
20090501|2009-03-25 10:30,25,4.365,4.436,4.358,4.398,1319
20090501|2009-03-25 11:00,25,4.4,4.428,4.384,4.395,590
20090501|2009-03-25 11:30,25,4.395,4.422,4.373,4.382,490
20090501|2009-03-25 12:00,25,4.383,4.417,4.383,4.387,352
20090501|2009-03-25 12:30,25,4.39,4.446,4.385,4.43,870
20090501|2009-03-25 13:00,25,4.426,4.43,4.382,4.418,1233
20090501|2009-03-25 13:30,25,4.42,4.427,4.405,4.407,470
20090501|2009-03-25 14:00,25,4.404,4.411,4.399,4.41,102
20090501|2009-03-25 14:30,25,4.414,4.419,4.408,4.408,95
20090501|2009-03-25 15:00,25,4.412,4.414,4.405,4.412,21
20090501|2009-03-25 15:30,25,4.412,4.415,4.41,4.415,25
20090501|2009-03-25 16:00,25,4.415,4.419,4.415,4.419,4
20090501|2009-03-25 17:00,26,4.416,4.418,4.416,4.418,4
20090501|2009-03-25 17:30,26,4.395,4.419,4.395,4.419,17
20090501|2009-03-25 18:00,26,4.415,4.415,4.415,4.415,2
20090501|2009-03-25 18:30,26,4.41,4.414,4.395,4.414,4
20090501|2009-03-25 19:00,26,4.413,4.413,4.413,4.413,1
20090501|2009-03-25 19:30,26,4.415,4.425,4.412,4.425,30
20090501|2009-03-25 20:00,26,4.415,4.424,4.415,4.424,2
20090501|2009-03-25 20:30,26,4.424,4.425,4.424,4.424,9
20090501|2009-03-25 21:00,26,4.425,4.425,4.413,4.413,6
20090501|2009-03-25 21:30,26,4.412,4.412,4.412,4.412,1
20090501|2009-03-25 22:00,26,4.413,4.413,4.413,4.413,2
20090501|2009-03-25 22:30,26,4.409,4.418,4.409,4.418,3
20090501|2009-03-25 23:00,26,4.416,4.416,4.416,4.416,1
20090501|2009-03-26 00:00,26,4.411,4.411,4.409,4.409,3
20090501|2009-03-26 00:30,26,4.406,4.408,4.406,4.408,4
20090501|2009-03-26 01:00,26,4.408,4.408,4.408,4.408,4
20090501|2009-03-26 02:00,26,4.412,4.412,4.412,4.412,1
20090501|2009-03-26 02:30,26,4.412,4.415,4.412,4.415,5
20090501|2009-03-26 03:00,26,4.415,4.426,4.409,4.413,34
20090501|2009-03-26 03:30,26,4.418,4.42,4.415,4.419,34
20090501|2009-03-26 04:00,26,4.414,4.414,4.414,4.414,1
20090501|2009-03-26 05:00,26,4.424,4.425,4.42,4.424,14
20090501|2009-03-26 05:30,26,4.425,4.425,4.416,4.416,9
20090501|2009-03-26 06:00,26,4.416,4.425,4.416,4.418,33
20090501|2009-03-26 06:30,26,4.425,4.439,4.425,4.439,65
20090501|2009-03-26 07:00,26,4.442,4.467,4.442,4.45,258
20090501|2009-03-26 07:30,26,4.452,4.455,4.434,4.445,324
20090501|2009-03-26 08:00,26,4.445,4.447,4.363,4.367,2366
20090501|2009-03-26 08:30,26,4.372,4.388,4.348,4.387,1866
20090501|2009-03-26 09:00,26,4.388,4.39,4.341,4.368,1638
20090501|2009-03-26 09:30,26,4.375,4.375,4.049,4.09,15292
20090501|2009-03-26 10:00,26,4.09,4.095,4.084,4.09,2401
20090501|2009-03-26 10:30,26,4.09,4.093,4.066,4.066,3520
20090501|2009-03-26 11:00,26,4.067,4.067,4.038,4.05,2724
20090501|2009-03-26 11:30,26,4.05,4.05,4.02,4.033,2738
20090501|2009-03-26 12:00,26,4.032,4.048,4.03,4.034,2454
20090501|2009-03-26 12:30,26,4.033,4.041,3.971,4.027,5711
20090501|2009-03-26 13:00,26,4.027,4.04,3.98,4.036,4445
20090501|2009-03-26 13:30,26,4.033,4.036,4.012,4.019,929
20090501|2009-03-26 14:00,26,4.02,4.023,4.013,4.018,185
20090501|2009-03-26 14:30,26,4.02,4.029,4.012,4.02,236
20090501|2009-03-26 15:00,26,4.023,4.027,4.014,4.021,111
20090501|2009-03-26 15:30,26,4.021,4.038,3.993,4.008,122
20090501|2009-03-26 16:00,26,4.01,4.031,4.009,4.031,17
20090501|2009-03-26 17:00,27,4.018,4.03,4.008,4.008,21
20090501|2009-03-26 17:30,27,4.015,4.018,4.013,4.018,13
20090501|2009-03-26 18:00,27,4.02,4.022,4.017,4.022,14
20090501|2009-03-26 18:30,27,4.017,4.017,4.017,4.017,1
20090501|2009-03-26 20:00,27,4.013,4.013,4.012,4.012,3
20090501|2009-03-26 20:30,27,4.017,4.022,4.017,4.021,8
20090501|2009-03-26 21:00,27,4.02,4.03,4.012,4.02,46
20090501|2009-03-26 21:30,27,4.02,4.021,4.02,4.02,7
20090501|2009-03-26 22:00,27,4.033,4.033,4.021,4.021,2
20090501|2009-03-26 22:30,27,4.025,4.03,3.987,3.992,33
20090501|2009-03-26 23:00,27,4.012,4.02,4.012,4.017,11
20090501|2009-03-26 23:30,27,4.019,4.028,4.017,4.025,6
20090501|2009-03-27 00:00,27,4.027,4.034,4.027,4.033,12
20090501|2009-03-27 00:30,27,4.032,4.037,4.032,4.033,18
20090501|2009-03-27 01:00,27,4.027,4.027,4.027,4.027,1
20090501|2009-03-27 01:30,27,4.022,4.033,4.022,4.033,3
20090501|2009-03-27 02:00,27,4.025,4.032,4.025,4.032,3
20090501|2009-03-27 02:30,27,4.035,4.035,4.032,4.032,5
20090501|2009-03-27 03:00,27,4.023,4.03,4.016,4.02,14
20090501|2009-03-27 03:30,27,4.023,4.023,4.02,4.022,3
20090501|2009-03-27 04:00,27,4.028,4.034,4.025,4.026,25
20090501|2009-03-27 04:30,27,4.025,4.028,4.008,4.02,65
20090501|2009-03-27 05:00,27,4.019,4.019,4.009,4.009,31
20090501|2009-03-27 05:30,27,4.01,4.022,4.006,4.022,22
20090501|2009-03-27 06:00,27,4.024,4.035,4.007,4.01,189
20090501|2009-03-27 06:30,27,4.012,4.014,3.975,3.975,280
20090501|2009-03-27 07:00,27,3.976,3.996,3.939,3.977,891
20090501|2009-03-27 07:30,27,3.972,3.983,3.95,3.95,1922
20090501|2009-03-27 08:00,27,3.95,3.982,3.852,3.875,7109
20090501|2009-03-27 08:30,27,3.875,3.898,3.829,3.872,5871
20090501|2009-03-27 09:00,27,3.874,3.88,3.775,3.86,3381
20090501|2009-03-27 09:30,27,3.86,3.879,3.841,3.843,2703
20090501|2009-03-27 10:00,27,3.841,3.854,3.834,3.835,2414
20090501|2009-03-27 10:30,27,3.835,3.84,3.803,3.805,3546
20090501|2009-03-27 11:00,27,3.807,3.81,3.758,3.763,5173
20090501|2009-03-27 11:30,27,3.764,3.817,3.761,3.802,4368
20090501|2009-03-27 12:00,27,3.801,3.819,3.785,3.805,2057
20090501|2009-03-27 12:30,27,3.808,3.81,3.771,3.774,2180
20090501|2009-03-27 13:00,27,3.775,3.777,3.724,3.737,7297
20090501|2009-03-27 13:30,27,3.738,3.765,3.733,3.764,1465
20090501|2009-03-27 14:00,27,3.761,3.78,3.745,3.755,926
20090501|2009-03-27 14:30,27,3.755,3.766,3.755,3.761,325
20090501|2009-03-27 15:00,27,3.761,3.768,3.76,3.768,67
20090501|2009-03-27 15:30,27,3.764,3.772,3.76,3.767,39
20090501|2009-03-27 16:00,27,3.767,3.767,3.762,3.762,11
20090501|2009-03-29 17:00,30,3.76,3.76,3.73,3.734,28
20090501|2009-03-29 17:30,30,3.741,3.768,3.741,3.744,71
20090501|2009-03-29 18:00,30,3.753,3.753,3.744,3.745,13
20090501|2009-03-29 18:30,30,3.749,3.753,3.747,3.752,16
20090501|2009-03-29 19:00,30,3.753,3.755,3.751,3.751,18
20090501|2009-03-29 19:30,30,3.751,3.759,3.75,3.757,100
20090501|2009-03-29 20:00,30,3.757,3.76,3.754,3.76,16
20090501|2009-03-29 20:30,30,3.76,3.765,3.727,3.729,90
20090501|2009-03-29 21:00,30,3.729,3.731,3.725,3.725,30
20090501|2009-03-29 21:30,30,3.732,3.732,3.732,3.732,3
20090501|2009-03-29 22:00,30,3.732,3.735,3.732,3.735,11
20090501|2009-03-29 22:30,30,3.736,3.737,3.736,3.737,16
20090501|2009-03-29 23:00,30,3.737,3.737,3.734,3.734,3
20090501|2009-03-29 23:30,30,3.734,3.739,3.734,3.739,40
20090501|2009-03-30 00:00,30,3.738,3.739,3.738,3.739,32
20090501|2009-03-30 00:30,30,3.739,3.74,3.734,3.737,32
20090501|2009-03-30 01:00,30,3.739,3.74,3.739,3.74,9
20090501|2009-03-30 01:30,30,3.739,3.74,3.731,3.735,38
20090501|2009-03-30 02:00,30,3.733,3.737,3.731,3.734,8
20090501|2009-03-30 02:30,30,3.732,3.736,3.732,3.736,8
20090501|2009-03-30 03:00,30,3.736,3.736,3.733,3.733,16
20090501|2009-03-30 03:30,30,3.734,3.734,3.728,3.728,20
20090501|2009-03-30 04:00,30,3.73,3.732,3.727,3.731,58
20090501|2009-03-30 04:30,30,3.732,3.734,3.728,3.731,33
20090501|2009-03-30 05:00,30,3.733,3.734,3.728,3.728,39
20090501|2009-03-30 05:30,30,3.729,3.735,3.725,3.726,63
20090501|2009-03-30 06:00,30,3.727,3.737,3.726,3.737,145
20090501|2009-03-30 06:30,30,3.738,3.741,3.734,3.737,90
20090501|2009-03-30 07:00,30,3.739,3.739,3.688,3.695,1005
20090501|2009-03-30 07:30,30,3.696,3.701,3.676,3.694,1184
20090501|2009-03-30 08:00,30,3.694,3.743,3.692,3.731,3341
20090501|2009-03-30 08:30,30,3.731,3.747,3.715,3.724,2797
20090501|2009-03-30 09:00,30,3.722,3.73,3.708,3.729,1964
20090501|2009-03-30 09:30,30,3.726,3.788,3.726,3.781,3834
20090501|2009-03-30 10:00,30,3.78,3.793,3.764,3.78,2622
20090501|2009-03-30 10:30,30,3.78,3.781,3.75,3.761,1907
20090501|2009-03-30 11:00,30,3.761,3.762,3.75,3.754,1461
20090501|2009-03-30 11:30,30,3.753,3.755,3.726,3.726,1643
20090501|2009-03-30 12:00,30,3.726,3.74,3.719,3.736,1372
20090501|2009-03-30 12:30,30,3.735,3.758,3.735,3.75,1364
20090501|2009-03-30 13:00,30,3.748,3.762,3.734,3.735,1879
20090501|2009-03-30 13:30,30,3.735,3.755,3.734,3.751,636
20090501|2009-03-30 14:00,30,3.749,3.751,3.743,3.75,251
20090501|2009-03-30 14:30,30,3.749,3.761,3.747,3.76,274
20090501|2009-03-30 15:00,30,3.758,3.76,3.752,3.76,31
20090501|2009-03-30 15:30,30,3.758,3.797,3.755,3.797,470
20090501|2009-03-30 16:00,30,3.792,3.8,3.791,3.795,35
20090501|2009-03-30 17:00,31,3.792,3.813,3.792,3.803,38
20090501|2009-03-30 17:30,31,3.805,3.822,3.805,3.822,7
20090501|2009-03-30 18:00,31,3.8,3.809,3.8,3.809,3
20090501|2009-03-30 18:30,31,3.804,3.809,3.802,3.802,4
20090501|2009-03-30 19:00,31,3.802,3.806,3.799,3.8,40
20090501|2009-03-30 19:30,31,3.8,3.8,3.799,3.8,55
20090501|2009-03-30 20:00,31,3.8,3.8,3.799,3.799,10
20090501|2009-03-30 20:30,31,3.8,3.8,3.8,3.8,12
20090501|2009-03-30 21:00,31,3.794,3.803,3.794,3.795,38
20090501|2009-03-30 21:30,31,3.794,3.803,3.793,3.795,11
20090501|2009-03-30 22:00,31,3.8,3.804,3.8,3.8,5
20090501|2009-03-30 22:30,31,3.796,3.796,3.796,3.796,1
20090501|2009-03-30 23:00,31,3.804,3.804,3.799,3.799,4
20090501|2009-03-30 23:30,31,3.796,3.799,3.795,3.796,15
20090501|2009-03-31 00:00,31,3.793,3.797,3.793,3.794,14
20090501|2009-03-31 00:30,31,3.798,3.798,3.798,3.798,2
20090501|2009-03-31 01:00,31,3.798,3.798,3.798,3.798,1
20090501|2009-03-31 01:30,31,3.794,3.795,3.793,3.795,3
20090501|2009-03-31 02:00,31,3.793,3.798,3.793,3.798,11
20090501|2009-03-31 02:30,31,3.798,3.8,3.798,3.798,18
20090501|2009-03-31 03:00,31,3.8,3.805,3.8,3.805,55
20090501|2009-03-31 03:30,31,3.801,3.805,3.801,3.801,4
20090501|2009-03-31 04:00,31,3.805,3.805,3.802,3.805,9
20090501|2009-03-31 04:30,31,3.807,3.81,3.807,3.809,118
20090501|2009-03-31 05:00,31,3.81,3.817,3.807,3.815,30
20090501|2009-03-31 05:30,31,3.818,3.82,3.817,3.818,47
20090501|2009-03-31 06:00,31,3.818,3.818,3.805,3.806,191
20090501|2009-03-31 06:30,31,3.805,3.809,3.793,3.795,116
20090501|2009-03-31 07:00,31,3.794,3.828,3.789,3.819,684
20090501|2009-03-31 07:30,31,3.814,3.815,3.746,3.755,1863
20090501|2009-03-31 08:00,31,3.753,3.765,3.739,3.76,3443
20090501|2009-03-31 08:30,31,3.761,3.764,3.66,3.676,7294
20090501|2009-03-31 09:00,31,3.675,3.689,3.634,3.675,5458
20090501|2009-03-31 09:30,31,3.675,3.715,3.675,3.679,3354
20090501|2009-03-31 10:00,31,3.678,3.738,3.678,3.735,2282
20090501|2009-03-31 10:30,31,3.733,3.749,3.725,3.747,2200
20090501|2009-03-31 11:00,31,3.747,3.75,3.704,3.707,1928
20090501|2009-03-31 11:30,31,3.707,3.725,3.705,3.722,1105
20090501|2009-03-31 12:00,31,3.72,3.741,3.715,3.729,2057
20090501|2009-03-31 12:30,31,3.73,3.746,3.722,3.737,1422
20090501|2009-03-31 13:00,31,3.738,3.788,3.735,3.78,5700
20090501|2009-03-31 13:30,31,3.782,3.788,3.77,3.784,816
20090501|2009-03-31 14:00,31,3.781,3.789,3.773,3.782,281
20090501|2009-03-31 14:30,31,3.778,3.785,3.768,3.773,227
20090501|2009-03-31 15:00,31,3.773,3.789,3.77,3.789,108
20090501|2009-03-31 15:30,31,3.788,3.795,3.776,3.794,38
20090501|2009-03-31 16:00,31,3.786,3.793,3.786,3.791,11
20090501|2009-03-31 17:00,1,3.791,3.794,3.78,3.78,37
20090501|2009-03-31 17:30,1,3.772,3.797,3.765,3.78,50
20090501|2009-03-31 18:00,1,3.795,3.795,3.768,3.771,8
20090501|2009-03-31 18:30,1,3.77,3.799,3.768,3.789,9
20090501|2009-03-31 19:00,1,3.794,3.794,3.755,3.767,56
20090501|2009-03-31 19:30,1,3.766,3.769,3.757,3.76,14
20090501|2009-03-31 20:00,1,3.757,3.757,3.746,3.746,45
20090501|2009-03-31 20:30,1,3.748,3.748,3.744,3.744,25
20090501|2009-03-31 21:00,1,3.744,3.744,3.74,3.744,10
20090501|2009-03-31 22:00,1,3.756,3.759,3.756,3.759,2
20090501|2009-03-31 23:00,1,3.76,3.76,3.755,3.755,2
20090501|2009-03-31 23:30,1,3.751,3.764,3.736,3.736,93
20090501|2009-04-01 00:00,1,3.736,3.77,3.736,3.77,69
20090501|2009-04-01 00:30,1,3.765,3.765,3.763,3.763,2
20090501|2009-04-01 01:00,1,3.769,3.769,3.765,3.768,4
20090501|2009-04-01 01:30,1,3.765,3.765,3.76,3.763,8
20090501|2009-04-01 02:00,1,3.76,3.762,3.76,3.762,3
20090501|2009-04-01 02:30,1,3.76,3.761,3.76,3.76,21
20090501|2009-04-01 03:00,1,3.76,3.763,3.76,3.761,59
20090501|2009-04-01 03:30,1,3.763,3.763,3.76,3.76,9
20090501|2009-04-01 04:00,1,3.76,3.761,3.75,3.752,46
20090501|2009-04-01 04:30,1,3.752,3.754,3.748,3.748,31
20090501|2009-04-01 05:00,1,3.754,3.755,3.75,3.751,7
20090501|2009-04-01 05:30,1,3.744,3.744,3.734,3.736,85
20090501|2009-04-01 06:00,1,3.734,3.75,3.732,3.746,125
20090501|2009-04-01 06:30,1,3.746,3.752,3.733,3.733,138
20090501|2009-04-01 07:00,1,3.735,3.739,3.7,3.701,595
20090501|2009-04-01 07:30,1,3.705,3.718,3.685,3.69,1389
20090501|2009-04-01 08:00,1,3.689,3.694,3.64,3.674,4032
20090501|2009-04-01 08:30,1,3.674,3.693,3.657,3.681,2819
20090501|2009-04-01 09:00,1,3.682,3.7,3.655,3.655,2974
20090501|2009-04-01 09:30,1,3.655,3.695,3.629,3.661,4991
20090501|2009-04-01 10:00,1,3.661,3.678,3.634,3.642,3110
20090501|2009-04-01 10:30,1,3.642,3.66,3.64,3.649,1969
20090501|2009-04-01 11:00,1,3.649,3.664,3.629,3.649,2878
20090501|2009-04-01 11:30,1,3.646,3.692,3.638,3.677,2350
20090501|2009-04-01 12:00,1,3.677,3.75,3.674,3.718,4748
20090501|2009-04-01 12:30,1,3.717,3.718,3.685,3.7,2182
20090501|2009-04-01 13:00,1,3.7,3.739,3.686,3.686,3263
20090501|2009-04-01 13:30,1,3.687,3.693,3.674,3.689,933
20090501|2009-04-01 14:00,1,3.688,3.688,3.675,3.678,187
20090501|2009-04-01 14:30,1,3.678,3.684,3.675,3.684,143
20090501|2009-04-01 15:00,1,3.677,3.679,3.658,3.665,213
20090501|2009-04-01 15:30,1,3.668,3.694,3.668,3.682,117
20090501|2009-04-01 16:00,1,3.684,3.688,3.684,3.688,3
20090501|2009-04-01 17:00,2,3.667,3.686,3.658,3.678,36
20090501|2009-04-01 17:30,2,3.687,3.695,3.687,3.695,11
20090501|2009-04-01 18:00,2,3.695,3.7,3.678,3.699,32
20090501|2009-04-01 19:00,2,3.696,3.7,3.67,3.7,4
20090501|2009-04-01 19:30,2,3.681,3.7,3.681,3.7,3
20090501|2009-04-01 20:30,2,3.7,3.7,3.7,3.7,2
20090501|2009-04-01 21:00,2,3.7,3.7,3.695,3.695,11
20090501|2009-04-01 21:30,2,3.695,3.695,3.685,3.685,6
20090501|2009-04-01 22:00,2,3.695,3.695,3.69,3.69,12
20090501|2009-04-01 22:30,2,3.685,3.7,3.654,3.68,108
20090501|2009-04-01 23:00,2,3.686,3.693,3.686,3.692,9
20090501|2009-04-01 23:30,2,3.689,3.695,3.686,3.691,35
20090501|2009-04-02 00:00,2,3.69,3.692,3.69,3.69,41
20090501|2009-04-02 00:30,2,3.698,3.7,3.698,3.7,25
20090501|2009-04-02 01:00,2,3.7,3.702,3.698,3.701,20
20090501|2009-04-02 01:30,2,3.701,3.702,3.695,3.695,35
20090501|2009-04-02 02:00,2,3.697,3.702,3.695,3.702,26
20090501|2009-04-02 02:30,2,3.701,3.702,3.699,3.699,99
20090501|2009-04-02 03:00,2,3.7,3.703,3.698,3.703,78
20090501|2009-04-02 03:30,2,3.702,3.709,3.7,3.702,53
20090501|2009-04-02 04:00,2,3.702,3.707,3.695,3.704,175
20090501|2009-04-02 04:30,2,3.705,3.71,3.702,3.71,68
20090501|2009-04-02 05:00,2,3.71,3.746,3.709,3.737,114
20090501|2009-04-02 05:30,2,3.738,3.786,3.738,3.775,337
20090501|2009-04-02 06:00,2,3.77,3.779,3.762,3.778,216
20090501|2009-04-02 06:30,2,3.779,3.779,3.708,3.72,248
20090501|2009-04-02 07:00,2,3.718,3.766,3.716,3.754,365
20090501|2009-04-02 07:30,2,3.752,3.761,3.738,3.756,870
20090501|2009-04-02 08:00,2,3.756,3.8,3.744,3.779,4107
20090501|2009-04-02 08:30,2,3.78,3.78,3.756,3.768,1482
20090501|2009-04-02 09:00,2,3.769,3.789,3.669,3.709,3482
20090501|2009-04-02 09:30,2,3.708,3.904,3.638,3.704,13791
20090501|2009-04-02 10:00,2,3.703,3.72,3.67,3.698,3337
20090501|2009-04-02 10:30,2,3.697,3.714,3.675,3.692,2036
20090501|2009-04-02 11:00,2,3.688,3.779,3.682,3.761,3779
20090501|2009-04-02 11:30,2,3.762,3.817,3.76,3.816,3639
20090501|2009-04-02 12:00,2,3.815,3.842,3.777,3.786,4551
20090501|2009-04-02 12:30,2,3.79,3.81,3.789,3.793,1430
20090501|2009-04-02 13:00,2,3.796,3.809,3.771,3.776,3355
20090501|2009-04-02 13:30,2,3.775,3.785,3.764,3.769,1081
20090501|2009-04-02 14:00,2,3.767,3.784,3.764,3.775,292
20090501|2009-04-02 14:30,2,3.77,3.778,3.757,3.766,404
20090501|2009-04-02 15:00,2,3.766,3.769,3.749,3.755,133
20090501|2009-04-02 15:30,2,3.75,3.77,3.75,3.757,31
20090501|2009-04-02 16:00,2,3.756,3.775,3.752,3.752,23
20090501|2009-04-02 17:00,3,3.787,3.787,3.775,3.783,14
20090501|2009-04-02 17:30,3,3.777,3.777,3.777,3.777,2
20090501|2009-04-02 18:00,3,3.783,3.783,3.78,3.783,10
20090501|2009-04-02 18:30,3,3.78,3.783,3.78,3.783,18
20090501|2009-04-02 19:00,3,3.79,3.794,3.788,3.794,32
20090501|2009-04-02 19:30,3,3.79,3.793,3.787,3.791,28
20090501|2009-04-02 20:00,3,3.79,3.796,3.79,3.796,25
20090501|2009-04-02 20:30,3,3.796,3.807,3.794,3.806,38
20090501|2009-04-02 21:00,3,3.804,3.807,3.804,3.805,10
20090501|2009-04-02 21:30,3,3.803,3.805,3.801,3.805,10
20090501|2009-04-02 22:00,3,3.803,3.81,3.799,3.799,29
20090501|2009-04-02 22:30,3,3.798,3.798,3.79,3.79,37
20090501|2009-04-02 23:00,3,3.796,3.806,3.796,3.806,4
20090501|2009-04-02 23:30,3,3.794,3.794,3.79,3.791,11
20090501|2009-04-03 00:00,3,3.796,3.796,3.782,3.782,13
20090501|2009-04-03 00:30,3,3.783,3.81,3.768,3.769,88
20090501|2009-04-03 01:00,3,3.768,3.802,3.768,3.786,36
20090501|2009-04-03 01:30,3,3.792,3.792,3.792,3.792,1
20090501|2009-04-03 02:00,3,3.79,3.795,3.777,3.78,17
20090501|2009-04-03 02:30,3,3.79,3.793,3.768,3.768,13
20090501|2009-04-03 03:00,3,3.77,3.772,3.763,3.764,65
20090501|2009-04-03 03:30,3,3.765,3.81,3.765,3.81,73
20090501|2009-04-03 04:00,3,3.81,3.82,3.808,3.819,118
20090501|2009-04-03 04:30,3,3.819,3.83,3.819,3.83,126
20090501|2009-04-03 05:00,3,3.827,3.84,3.801,3.835,117
20090501|2009-04-03 05:30,3,3.837,3.839,3.805,3.819,132
20090501|2009-04-03 06:00,3,3.819,3.819,3.785,3.794,145
20090501|2009-04-03 06:30,3,3.794,3.795,3.745,3.746,231
20090501|2009-04-03 07:00,3,3.752,3.772,3.752,3.765,361
20090501|2009-04-03 07:30,3,3.765,3.782,3.702,3.735,2187
20090501|2009-04-03 08:00,3,3.731,3.752,3.714,3.746,1767
20090501|2009-04-03 08:30,3,3.749,3.751,3.725,3.737,1371
20090501|2009-04-03 09:00,3,3.736,3.752,3.722,3.74,2392
20090501|2009-04-03 09:30,3,3.742,3.75,3.722,3.724,1813
20090501|2009-04-03 10:00,3,3.725,3.734,3.715,3.723,1357
20090501|2009-04-03 10:30,3,3.724,3.748,3.723,3.742,1436
20090501|2009-04-03 11:00,3,3.741,3.776,3.738,3.76,2092
20090501|2009-04-03 11:30,3,3.76,3.781,3.754,3.762,1334
20090501|2009-04-03 12:00,3,3.764,3.809,3.75,3.807,1991
20090501|2009-04-03 12:30,3,3.807,3.827,3.79,3.81,3264
20090501|2009-04-03 13:00,3,3.809,3.818,3.793,3.802,1502
20090501|2009-04-03 13:30,3,3.802,3.822,3.8,3.81,878
20090501|2009-04-03 14:00,3,3.811,3.814,3.806,3.81,151
20090501|2009-04-03 14:30,3,3.812,3.813,3.801,3.801,180
20090501|2009-04-03 15:00,3,3.802,3.811,3.798,3.805,69
20090501|2009-04-03 15:30,3,3.805,3.809,3.805,3.805,15
20090501|2009-04-03 16:00,3,3.805,3.814,3.802,3.804,29
20090501|2009-04-05 17:00,6,3.801,3.835,3.801,3.835,87
20090501|2009-04-05 17:30,6,3.835,3.86,3.832,3.855,125
20090501|2009-04-05 18:00,6,3.857,3.86,3.811,3.84,105
20090501|2009-04-05 18:30,6,3.845,3.845,3.806,3.809,158
20090501|2009-04-05 19:00,6,3.81,3.818,3.81,3.818,60
20090501|2009-04-05 19:30,6,3.817,3.819,3.812,3.812,15
20090501|2009-04-05 20:00,6,3.813,3.819,3.813,3.819,2
20090501|2009-04-05 20:30,6,3.82,3.82,3.819,3.82,6
20090501|2009-04-05 21:00,6,3.82,3.828,3.818,3.828,48
20090501|2009-04-05 21:30,6,3.828,3.828,3.822,3.822,5
20090501|2009-04-05 22:00,6,3.82,3.826,3.817,3.817,24
20090501|2009-04-05 23:30,6,3.823,3.827,3.823,3.826,19
20090501|2009-04-06 00:00,6,3.827,3.827,3.821,3.825,10
20090501|2009-04-06 00:30,6,3.827,3.83,3.825,3.829,25
20090501|2009-04-06 01:00,6,3.824,3.831,3.824,3.831,23
20090501|2009-04-06 01:30,6,3.83,3.83,3.821,3.821,9
20090501|2009-04-06 02:00,6,3.821,3.825,3.82,3.825,23
20090501|2009-04-06 02:30,6,3.827,3.828,3.823,3.823,8
20090501|2009-04-06 03:00,6,3.823,3.832,3.823,3.824,42
20090501|2009-04-06 03:30,6,3.825,3.828,3.825,3.826,16
20090501|2009-04-06 04:00,6,3.825,3.83,3.823,3.827,40
20090501|2009-04-06 04:30,6,3.825,3.832,3.825,3.832,58
20090501|2009-04-06 05:00,6,3.832,3.838,3.826,3.83,102
20090501|2009-04-06 05:30,6,3.83,3.84,3.829,3.837,57
20090501|2009-04-06 06:00,6,3.838,3.848,3.834,3.844,96
20090501|2009-04-06 06:30,6,3.844,3.846,3.811,3.814,576
20090501|2009-04-06 07:00,6,3.813,3.818,3.773,3.788,866
20090501|2009-04-06 07:30,6,3.79,3.791,3.753,3.753,1129
20090501|2009-04-06 08:00,6,3.754,3.759,3.718,3.728,4466
20090501|2009-04-06 08:30,6,3.731,3.756,3.728,3.741,1878
20090501|2009-04-06 09:00,6,3.742,3.759,3.736,3.749,1461
20090501|2009-04-06 09:30,6,3.748,3.75,3.733,3.74,1064
20090501|2009-04-06 10:00,6,3.74,3.745,3.71,3.735,3517
20090501|2009-04-06 10:30,6,3.735,3.746,3.71,3.718,1572
20090501|2009-04-06 11:00,6,3.718,3.732,3.678,3.697,4416
20090501|2009-04-06 11:30,6,3.7,3.709,3.665,3.668,2773
20090501|2009-04-06 12:00,6,3.669,3.698,3.661,3.692,1746
20090501|2009-04-06 12:30,6,3.69,3.712,3.672,3.704,1931
20090501|2009-04-06 13:00,6,3.704,3.742,3.68,3.74,3895
20090501|2009-04-06 13:30,6,3.742,3.747,3.734,3.734,1266
20090501|2009-04-06 14:00,6,3.734,3.742,3.73,3.737,118
20090501|2009-04-06 14:30,6,3.737,3.741,3.731,3.739,194
20090501|2009-04-06 15:00,6,3.738,3.741,3.736,3.74,53
20090501|2009-04-06 15:30,6,3.74,3.74,3.685,3.699,404
20090501|2009-04-06 16:00,6,3.695,3.709,3.694,3.704,18
20090501|2009-04-06 17:00,7,3.709,3.71,3.697,3.71,37
20090501|2009-04-06 17:30,7,3.719,3.728,3.715,3.715,24
20090501|2009-04-06 18:00,7,3.713,3.713,3.687,3.7,30
20090501|2009-04-06 18:30,7,3.701,3.717,3.701,3.717,3
20090501|2009-04-06 19:00,7,3.71,3.71,3.71,3.71,1
20090501|2009-04-06 20:30,7,3.715,3.715,3.715,3.715,1
20090501|2009-04-06 21:30,7,3.715,3.715,3.712,3.714,10
20090501|2009-04-06 22:00,7,3.712,3.723,3.712,3.723,16
20090501|2009-04-06 22:30,7,3.723,3.73,3.723,3.728,20
20090501|2009-04-06 23:00,7,3.728,3.728,3.728,3.728,7
20090501|2009-04-06 23:30,7,3.728,3.728,3.718,3.723,16
20090501|2009-04-07 00:00,7,3.723,3.723,3.713,3.713,20
20090501|2009-04-07 00:30,7,3.713,3.718,3.713,3.718,8
20090501|2009-04-07 01:00,7,3.723,3.727,3.723,3.727,8
20090501|2009-04-07 01:30,7,3.728,3.735,3.728,3.731,21
20090501|2009-04-07 02:00,7,3.731,3.738,3.731,3.734,11
20090501|2009-04-07 02:30,7,3.734,3.745,3.734,3.742,72
20090501|2009-04-07 03:00,7,3.743,3.747,3.738,3.738,33
20090501|2009-04-07 03:30,7,3.742,3.744,3.719,3.719,34
20090501|2009-04-07 04:00,7,3.716,3.716,3.704,3.707,27
20090501|2009-04-07 04:30,7,3.706,3.707,3.699,3.699,76
20090501|2009-04-07 05:00,7,3.699,3.7,3.686,3.688,65
20090501|2009-04-07 05:30,7,3.688,3.695,3.686,3.691,58
20090501|2009-04-07 06:00,7,3.691,3.697,3.673,3.673,179
20090501|2009-04-07 06:30,7,3.685,3.696,3.668,3.676,260
20090501|2009-04-07 07:00,7,3.673,3.688,3.642,3.654,872
20090501|2009-04-07 07:30,7,3.653,3.671,3.644,3.663,982
20090501|2009-04-07 08:00,7,3.664,3.674,3.608,3.629,5232
20090501|2009-04-07 08:30,7,3.629,3.634,3.586,3.603,4490
20090501|2009-04-07 09:00,7,3.602,3.605,3.565,3.594,3702
20090501|2009-04-07 09:30,7,3.595,3.65,3.593,3.614,4593
20090501|2009-04-07 10:00,7,3.613,3.633,3.597,3.612,2192
20090501|2009-04-07 10:30,7,3.612,3.645,3.599,3.614,2534
20090501|2009-04-07 11:00,7,3.611,3.62,3.594,3.618,1493
20090501|2009-04-07 11:30,7,3.619,3.621,3.595,3.599,1122
20090501|2009-04-07 12:00,7,3.598,3.6,3.576,3.582,1914
20090501|2009-04-07 12:30,7,3.58,3.581,3.56,3.563,3924
20090501|2009-04-07 13:00,7,3.562,3.575,3.554,3.566,3449
20090501|2009-04-07 13:30,7,3.566,3.569,3.561,3.564,812
20090501|2009-04-07 14:00,7,3.564,3.576,3.554,3.57,472
20090501|2009-04-07 14:30,7,3.572,3.576,3.566,3.569,142
20090501|2009-04-07 15:00,7,3.567,3.577,3.567,3.568,73
20090501|2009-04-07 15:30,7,3.568,3.573,3.564,3.573,75
20090501|2009-04-07 16:00,7,3.572,3.576,3.572,3.575,21
20090501|2009-04-07 17:00,8,3.579,3.58,3.575,3.579,29
20090501|2009-04-07 17:30,8,3.582,3.584,3.579,3.579,21
20090501|2009-04-07 18:00,8,3.579,3.579,3.577,3.577,8
20090501|2009-04-07 18:30,8,3.577,3.586,3.575,3.586,25
20090501|2009-04-07 19:00,8,3.586,3.588,3.577,3.577,48
20090501|2009-04-07 19:30,8,3.581,3.583,3.58,3.583,7
20090501|2009-04-07 20:00,8,3.578,3.578,3.573,3.573,6
20090501|2009-04-07 20:30,8,3.571,3.571,3.57,3.57,4
20090501|2009-04-07 21:00,8,3.568,3.568,3.566,3.567,3
20090501|2009-04-07 21:30,8,3.566,3.566,3.565,3.565,4
20090501|2009-04-07 22:00,8,3.566,3.566,3.566,3.566,1
20090501|2009-04-07 22:30,8,3.565,3.565,3.565,3.565,1
20090501|2009-04-07 23:00,8,3.566,3.568,3.566,3.568,3
20090501|2009-04-07 23:30,8,3.567,3.568,3.565,3.567,12
20090501|2009-04-08 00:00,8,3.567,3.568,3.564,3.567,14
20090501|2009-04-08 00:30,8,3.567,3.567,3.564,3.567,7
20090501|2009-04-08 01:00,8,3.566,3.568,3.564,3.567,5
20090501|2009-04-08 01:30,8,3.565,3.569,3.564,3.564,13
20090501|2009-04-08 02:00,8,3.567,3.567,3.562,3.562,49
20090501|2009-04-08 02:30,8,3.564,3.564,3.562,3.562,8
20090501|2009-04-08 03:00,8,3.564,3.564,3.558,3.56,39
20090501|2009-04-08 03:30,8,3.558,3.56,3.556,3.56,50
20090501|2009-04-08 04:00,8,3.559,3.561,3.559,3.559,11
20090501|2009-04-08 04:30,8,3.559,3.56,3.531,3.549,201
20090501|2009-04-08 05:00,8,3.549,3.551,3.543,3.543,73
20090501|2009-04-08 05:30,8,3.543,3.551,3.542,3.544,32
20090501|2009-04-08 06:00,8,3.549,3.554,3.547,3.553,89
20090501|2009-04-08 06:30,8,3.549,3.555,3.545,3.555,68
20090501|2009-04-08 07:00,8,3.551,3.565,3.545,3.558,525
20090501|2009-04-08 07:30,8,3.558,3.601,3.558,3.589,2112
20090501|2009-04-08 08:00,8,3.588,3.597,3.569,3.584,2550
20090501|2009-04-08 08:30,8,3.583,3.626,3.579,3.602,2495
20090501|2009-04-08 09:00,8,3.603,3.605,3.566,3.57,2171
20090501|2009-04-08 09:30,8,3.571,3.635,3.564,3.624,3570
20090501|2009-04-08 10:00,8,3.623,3.635,3.601,3.629,2285
20090501|2009-04-08 10:30,8,3.63,3.646,3.613,3.626,2259
20090501|2009-04-08 11:00,8,3.629,3.631,3.613,3.623,815
20090501|2009-04-08 11:30,8,3.623,3.627,3.615,3.624,761
20090501|2009-04-08 12:00,8,3.625,3.63,3.614,3.63,1087
20090501|2009-04-08 12:30,8,3.629,3.645,3.625,3.629,1142
20090501|2009-04-08 13:00,8,3.632,3.638,3.601,3.633,3296
20090501|2009-04-08 13:30,8,3.634,3.639,3.625,3.636,945
20090501|2009-04-08 14:00,8,3.638,3.645,3.631,3.638,208
20090501|2009-04-08 14:30,8,3.642,3.659,3.639,3.641,271
20090501|2009-04-08 15:00,8,3.641,3.662,3.641,3.65,185
20090501|2009-04-08 15:30,8,3.653,3.668,3.653,3.667,92
20090501|2009-04-08 16:00,8,3.669,3.669,3.655,3.658,19
20090501|2009-04-08 17:00,9,3.696,3.698,3.641,3.661,48
20090501|2009-04-08 17:30,9,3.66,3.66,3.66,3.66,2
20090501|2009-04-08 18:30,9,3.646,3.646,3.617,3.617,65
20090501|2009-04-08 19:00,9,3.623,3.623,3.621,3.621,8
20090501|2009-04-08 19:30,9,3.636,3.659,3.629,3.646,12
20090501|2009-04-08 20:00,9,3.65,3.669,3.65,3.65,17
20090501|2009-04-08 20:30,9,3.659,3.659,3.658,3.658,2
20090501|2009-04-08 22:00,9,3.655,3.655,3.625,3.63,45
20090501|2009-04-08 22:30,9,3.631,3.631,3.631,3.631,4
20090501|2009-04-08 23:00,9,3.634,3.635,3.634,3.635,4
20090501|2009-04-08 23:30,9,3.634,3.635,3.633,3.635,6
20090501|2009-04-09 00:00,9,3.632,3.632,3.631,3.632,7
20090501|2009-04-09 00:30,9,3.634,3.635,3.634,3.635,12
20090501|2009-04-09 01:00,9,3.635,3.637,3.635,3.637,26
20090501|2009-04-09 01:30,9,3.637,3.637,3.636,3.637,19
20090501|2009-04-09 02:00,9,3.638,3.638,3.636,3.638,11
20090501|2009-04-09 02:30,9,3.637,3.637,3.636,3.637,14
20090501|2009-04-09 03:00,9,3.637,3.638,3.635,3.638,31
20090501|2009-04-09 03:30,9,3.639,3.641,3.639,3.641,41
20090501|2009-04-09 04:00,9,3.64,3.642,3.64,3.641,27
20090501|2009-04-09 04:30,9,3.642,3.643,3.639,3.641,32
20090501|2009-04-09 05:00,9,3.642,3.644,3.64,3.643,48
20090501|2009-04-09 05:30,9,3.644,3.657,3.638,3.651,61
20090501|2009-04-09 06:00,9,3.648,3.651,3.635,3.651,54
20090501|2009-04-09 06:30,9,3.647,3.65,3.646,3.65,24
20090501|2009-04-09 07:00,9,3.652,3.666,3.646,3.664,273
20090501|2009-04-09 07:30,9,3.666,3.686,3.665,3.679,745
20090501|2009-04-09 08:00,9,3.679,3.695,3.671,3.686,3354
20090501|2009-04-09 08:30,9,3.686,3.689,3.673,3.682,1789
20090501|2009-04-09 09:00,9,3.681,3.824,3.666,3.748,3229
20090501|2009-04-09 09:30,9,3.75,3.755,3.555,3.61,15300
20090501|2009-04-09 10:00,9,3.611,3.628,3.597,3.6,2097
20090501|2009-04-09 10:30,9,3.6,3.613,3.59,3.596,1233
20090501|2009-04-09 11:00,9,3.596,3.597,3.58,3.583,750
20090501|2009-04-09 11:30,9,3.583,3.584,3.567,3.575,1089
20090501|2009-04-09 12:00,9,3.576,3.597,3.573,3.587,965
20090501|2009-04-09 12:30,9,3.587,3.601,3.582,3.593,758
20090501|2009-04-09 13:00,9,3.594,3.613,3.59,3.611,2903
20090501|2009-04-09 13:30,9,3.61,3.611,3.602,3.606,629
20090501|2009-04-09 14:00,9,3.606,3.61,3.604,3.606,157
20090501|2009-04-09 14:30,9,3.609,3.613,3.601,3.601,247
20090501|2009-04-09 15:00,9,3.601,3.608,3.601,3.602,57
20090501|2009-04-09 15:30,9,3.605,3.61,3.602,3.61,8
20090501|2009-04-09 16:00,9,3.611,3.611,3.604,3.611,16
20090501|2009-04-12 17:00,13,3.625,3.625,3.578,3.578,62
20090501|2009-04-12 17:30,13,3.568,3.594,3.568,3.594,8
20090501|2009-04-12 18:00,13,3.595,3.597,3.567,3.588,38
20090501|2009-04-12 18:30,13,3.581,3.593,3.576,3.593,3
20090501|2009-04-12 19:00,13,3.576,3.576,3.573,3.573,8
20090501|2009-04-12 19:30,13,3.575,3.575,3.55,3.56,76
20090501|2009-04-12 20:00,13,3.557,3.568,3.557,3.56,7
20090501|2009-04-12 20:30,13,3.56,3.564,3.55,3.55,41
20090501|2009-04-12 21:00,13,3.551,3.555,3.55,3.55,5
20090501|2009-04-12 21:30,13,3.545,3.545,3.539,3.545,20
20090501|2009-04-12 22:00,13,3.539,3.55,3.539,3.55,3
20090501|2009-04-12 22:30,13,3.55,3.556,3.54,3.556,8
20090501|2009-04-12 23:00,13,3.552,3.556,3.55,3.552,40
20090501|2009-04-12 23:30,13,3.553,3.557,3.55,3.552,272
20090501|2009-04-13 00:00,13,3.552,3.561,3.552,3.56,25
20090501|2009-04-13 00:30,13,3.562,3.575,3.562,3.575,6
20090501|2009-04-13 01:00,13,3.567,3.567,3.563,3.565,7
20090501|2009-04-13 01:30,13,3.567,3.572,3.565,3.569,16
20090501|2009-04-13 02:00,13,3.568,3.569,3.549,3.569,28
20090501|2009-04-13 02:30,13,3.568,3.571,3.568,3.571,9
20090501|2009-04-13 03:00,13,3.571,3.571,3.568,3.568,2
20090501|2009-04-13 03:30,13,3.568,3.568,3.543,3.546,24
20090501|2009-04-13 04:00,13,3.548,3.548,3.539,3.545,23
20090501|2009-04-13 04:30,13,3.543,3.543,3.539,3.54,23
20090501|2009-04-13 05:00,13,3.54,3.542,3.539,3.54,22
20090501|2009-04-13 05:30,13,3.542,3.548,3.54,3.548,11
20090501|2009-04-13 06:00,13,3.544,3.548,3.544,3.545,3
20090501|2009-04-13 06:30,13,3.546,3.552,3.54,3.545,64
20090501|2009-04-13 07:00,13,3.545,3.546,3.525,3.528,305
20090501|2009-04-13 07:30,13,3.529,3.543,3.525,3.54,1124
20090501|2009-04-13 08:00,13,3.54,3.55,3.517,3.521,3595
20090501|2009-04-13 08:30,13,3.521,3.539,3.515,3.531,1881
20090501|2009-04-13 09:00,13,3.531,3.536,3.504,3.516,2835
20090501|2009-04-13 09:30,13,3.516,3.535,3.515,3.53,822
20090501|2009-04-13 10:00,13,3.531,3.563,3.53,3.559,1503
20090501|2009-04-13 10:30,13,3.557,3.581,3.55,3.557,2644
20090501|2009-04-13 11:00,13,3.557,3.578,3.557,3.575,1168
20090501|2009-04-13 11:30,13,3.574,3.606,3.568,3.601,2157
20090501|2009-04-13 12:00,13,3.601,3.615,3.585,3.604,1583
20090501|2009-04-13 12:30,13,3.603,3.646,3.603,3.64,3048
20090501|2009-04-13 13:00,13,3.641,3.66,3.601,3.63,4473
20090501|2009-04-13 13:30,13,3.63,3.635,3.626,3.627,893
20090501|2009-04-13 14:00,13,3.63,3.645,3.63,3.642,428
20090501|2009-04-13 14:30,13,3.644,3.648,3.629,3.629,176
20090501|2009-04-13 15:00,13,3.629,3.636,3.628,3.631,83
20090501|2009-04-13 15:30,13,3.636,3.64,3.636,3.639,46
20090501|2009-04-13 16:00,13,3.64,3.64,3.636,3.636,10
20090501|2009-04-13 17:00,14,3.638,3.647,3.638,3.641,16
20090501|2009-04-13 17:30,14,3.634,3.64,3.634,3.64,3
20090501|2009-04-13 18:30,14,3.632,3.641,3.623,3.625,21
20090501|2009-04-13 19:30,14,3.624,3.625,3.605,3.608,40
20090501|2009-04-13 20:30,14,3.608,3.608,3.608,3.608,3
20090501|2009-04-13 21:00,14,3.608,3.608,3.608,3.608,1
20090501|2009-04-13 21:30,14,3.616,3.616,3.599,3.599,24
20090501|2009-04-13 22:00,14,3.595,3.595,3.591,3.591,7
20090501|2009-04-13 22:30,14,3.592,3.604,3.587,3.587,26
20090501|2009-04-13 23:00,14,3.587,3.598,3.585,3.598,20
20090501|2009-04-13 23:30,14,3.585,3.587,3.585,3.585,15
20090501|2009-04-14 00:00,14,3.585,3.585,3.585,3.585,3
20090501|2009-04-14 00:30,14,3.6,3.6,3.595,3.595,3
20090501|2009-04-14 01:00,14,3.594,3.632,3.586,3.597,59
20090501|2009-04-14 01:30,14,3.6,3.63,3.592,3.594,28
20090501|2009-04-14 02:00,14,3.62,3.62,3.594,3.594,7
20090501|2009-04-14 02:30,14,3.62,3.62,3.611,3.613,16
20090501|2009-04-14 03:00,14,3.597,3.597,3.597,3.597,1
20090501|2009-04-14 03:30,14,3.612,3.614,3.609,3.614,27
20090501|2009-04-14 04:00,14,3.613,3.631,3.606,3.631,96
20090501|2009-04-14 04:30,14,3.626,3.64,3.626,3.64,3
20090501|2009-04-14 05:00,14,3.63,3.649,3.63,3.649,11
20090501|2009-04-14 05:30,14,3.644,3.657,3.64,3.65,94
20090501|2009-04-14 06:00,14,3.65,3.669,3.65,3.66,108
20090501|2009-04-14 06:30,14,3.659,3.668,3.64,3.642,156
20090501|2009-04-14 07:00,14,3.641,3.674,3.628,3.664,653
20090501|2009-04-14 07:30,14,3.661,3.663,3.616,3.62,967
20090501|2009-04-14 08:00,14,3.621,3.621,3.594,3.605,2405
20090501|2009-04-14 08:30,14,3.605,3.609,3.591,3.608,1860
20090501|2009-04-14 09:00,14,3.606,3.645,3.604,3.642,2449
20090501|2009-04-14 09:30,14,3.642,3.665,3.64,3.645,4602
20090501|2009-04-14 10:00,14,3.644,3.654,3.631,3.638,1766
20090501|2009-04-14 10:30,14,3.639,3.681,3.638,3.678,3359
20090501|2009-04-14 11:00,14,3.681,3.689,3.665,3.67,2011
20090501|2009-04-14 11:30,14,3.67,3.684,3.648,3.653,1686
20090501|2009-04-14 12:00,14,3.654,3.664,3.652,3.658,1300
20090501|2009-04-14 12:30,14,3.66,3.687,3.655,3.684,1618
20090501|2009-04-14 13:00,14,3.683,3.706,3.669,3.689,3006
20090501|2009-04-14 13:30,14,3.689,3.71,3.688,3.698,873
20090501|2009-04-14 14:00,14,3.698,3.715,3.695,3.707,461
20090501|2009-04-14 14:30,14,3.707,3.709,3.701,3.709,163
20090501|2009-04-14 15:00,14,3.704,3.71,3.701,3.707,82
20090501|2009-04-14 15:30,14,3.71,3.715,3.696,3.698,85
20090501|2009-04-14 16:00,14,3.697,3.698,3.687,3.687,9
20090501|2009-04-14 17:00,15,3.685,3.69,3.683,3.69,9
20090501|2009-04-14 17:30,15,3.683,3.69,3.683,3.69,5
20090501|2009-04-14 18:00,15,3.693,3.739,3.693,3.702,96
20090501|2009-04-14 18:30,15,3.724,3.725,3.705,3.705,3
20090501|2009-04-14 19:30,15,3.705,3.717,3.701,3.717,3
20090501|2009-04-14 20:00,15,3.719,3.735,3.719,3.735,38
20090501|2009-04-14 20:30,15,3.729,3.729,3.72,3.72,7
20090501|2009-04-14 21:00,15,3.72,3.723,3.709,3.709,19
20090501|2009-04-14 21:30,15,3.708,3.709,3.697,3.697,5
20090501|2009-04-14 22:00,15,3.699,3.699,3.699,3.699,3
20090501|2009-04-14 22:30,15,3.715,3.715,3.704,3.704,6
20090501|2009-04-14 23:00,15,3.703,3.703,3.689,3.689,25
20090501|2009-04-14 23:30,15,3.688,3.691,3.681,3.682,10
20090501|2009-04-15 00:00,15,3.682,3.682,3.674,3.676,12
20090501|2009-04-15 00:30,15,3.674,3.679,3.674,3.678,19
20090501|2009-04-15 01:00,15,3.674,3.68,3.674,3.68,6
20090501|2009-04-15 01:30,15,3.681,3.683,3.681,3.683,2
20090501|2009-04-15 02:00,15,3.683,3.684,3.677,3.683,15
20090501|2009-04-15 02:30,15,3.685,3.69,3.682,3.69,12
20090501|2009-04-15 03:00,15,3.69,3.694,3.69,3.694,17
20090501|2009-04-15 03:30,15,3.693,3.709,3.692,3.704,39
20090501|2009-04-15 04:00,15,3.707,3.711,3.707,3.71,25
20090501|2009-04-15 04:30,15,3.711,3.719,3.711,3.717,40
20090501|2009-04-15 05:00,15,3.717,3.727,3.717,3.723,14
20090501|2009-04-15 05:30,15,3.723,3.723,3.715,3.715,21
20090501|2009-04-15 06:00,15,3.711,3.717,3.709,3.71,45
20090501|2009-04-15 06:30,15,3.709,3.711,3.685,3.685,69
20090501|2009-04-15 07:00,15,3.688,3.688,3.668,3.684,241
20090501|2009-04-15 07:30,15,3.686,3.689,3.644,3.655,1081
20090501|2009-04-15 08:00,15,3.654,3.655,3.622,3.65,3095
20090501|2009-04-15 08:30,15,3.652,3.675,3.638,3.659,1706
20090501|2009-04-15 09:00,15,3.659,3.667,3.637,3.637,1239
20090501|2009-04-15 09:30,15,3.637,3.659,3.62,3.627,4648
20090501|2009-04-15 10:00,15,3.628,3.665,3.623,3.643,1725
20090501|2009-04-15 10:30,15,3.644,3.681,3.641,3.669,1907
20090501|2009-04-15 11:00,15,3.67,3.696,3.67,3.688,2285
20090501|2009-04-15 11:30,15,3.686,3.746,3.684,3.718,5854
20090501|2009-04-15 12:00,15,3.721,3.739,3.714,3.723,2641
20090501|2009-04-15 12:30,15,3.722,3.728,3.659,3.675,4053
20090501|2009-04-15 13:00,15,3.675,3.708,3.675,3.692,3135
20090501|2009-04-15 13:30,15,3.692,3.7,3.681,3.681,564
20090501|2009-04-15 14:00,15,3.685,3.689,3.678,3.683,177
20090501|2009-04-15 14:30,15,3.686,3.688,3.68,3.685,161
20090501|2009-04-15 15:00,15,3.685,3.692,3.682,3.69,53
20090501|2009-04-15 15:30,15,3.695,3.7,3.69,3.69,89
20090501|2009-04-15 16:00,15,3.695,3.695,3.695,3.695,1
20090501|2009-04-15 17:00,16,3.692,3.692,3.675,3.692,33
20090501|2009-04-15 18:00,16,3.69,3.69,3.69,3.69,1
20090501|2009-04-15 19:00,16,3.678,3.685,3.675,3.685,26
20090501|2009-04-15 19:30,16,3.691,3.709,3.691,3.709,18
20090501|2009-04-15 20:00,16,3.709,3.714,3.705,3.705,23
20090501|2009-04-15 20:30,16,3.7,3.704,3.7,3.704,7
20090501|2009-04-15 21:30,16,3.687,3.687,3.679,3.679,4
20090501|2009-04-15 22:00,16,3.675,3.675,3.675,3.675,3
20090501|2009-04-15 22:30,16,3.685,3.694,3.685,3.694,3
20090501|2009-04-15 23:00,16,3.697,3.7,3.697,3.7,20
20090501|2009-04-15 23:30,16,3.693,3.696,3.681,3.696,19
20090501|2009-04-16 00:00,16,3.695,3.704,3.695,3.704,3
20090501|2009-04-16 00:30,16,3.704,3.705,3.685,3.704,27
20090501|2009-04-16 01:00,16,3.695,3.695,3.695,3.695,1
20090501|2009-04-16 01:30,16,3.696,3.696,3.696,3.696,4
20090501|2009-04-16 02:00,16,3.69,3.702,3.689,3.7,16
20090501|2009-04-16 02:30,16,3.698,3.7,3.697,3.698,15
20090501|2009-04-16 03:00,16,3.695,3.695,3.693,3.694,26
20090501|2009-04-16 03:30,16,3.694,3.695,3.694,3.695,13
20090501|2009-04-16 04:00,16,3.695,3.695,3.686,3.686,5
20090501|2009-04-16 04:30,16,3.68,3.68,3.665,3.668,49
20090501|2009-04-16 05:00,16,3.668,3.675,3.665,3.675,44
20090501|2009-04-16 05:30,16,3.676,3.676,3.67,3.67,2
20090501|2009-04-16 06:00,16,3.67,3.67,3.657,3.657,80
20090501|2009-04-16 06:30,16,3.66,3.67,3.658,3.661,94
20090501|2009-04-16 07:00,16,3.662,3.662,3.64,3.641,379
20090501|2009-04-16 07:30,16,3.647,3.647,3.627,3.634,1071
20090501|2009-04-16 08:00,16,3.633,3.693,3.594,3.611,4026
20090501|2009-04-16 08:30,16,3.611,3.614,3.58,3.597,3659
20090501|2009-04-16 09:00,16,3.595,3.624,3.593,3.624,2961
20090501|2009-04-16 09:30,16,3.621,3.672,3.6,3.622,8503
20090501|2009-04-16 10:00,16,3.622,3.628,3.599,3.617,3204
20090501|2009-04-16 10:30,16,3.617,3.619,3.534,3.571,9342
20090501|2009-04-16 11:00,16,3.57,3.61,3.56,3.595,4330
20090501|2009-04-16 11:30,16,3.594,3.605,3.592,3.603,769
20090501|2009-04-16 12:00,16,3.605,3.605,3.582,3.584,1159
20090501|2009-04-16 12:30,16,3.583,3.596,3.582,3.59,737
20090501|2009-04-16 13:00,16,3.59,3.603,3.581,3.6,3175
20090501|2009-04-16 13:30,16,3.6,3.602,3.595,3.595,778
20090501|2009-04-16 14:00,16,3.598,3.603,3.591,3.591,293
20090501|2009-04-16 14:30,16,3.593,3.598,3.584,3.587,295
20090501|2009-04-16 15:00,16,3.587,3.595,3.585,3.595,37
20090501|2009-04-16 15:30,16,3.594,3.602,3.592,3.598,241
20090501|2009-04-16 16:00,16,3.601,3.603,3.594,3.596,73
20090501|2009-04-16 17:00,17,3.601,3.601,3.601,3.601,16
20090501|2009-04-16 17:30,17,3.601,3.601,3.558,3.58,22
20090501|2009-04-16 18:00,17,3.575,3.59,3.575,3.578,5
20090501|2009-04-16 18:30,17,3.596,3.61,3.596,3.61,10
20090501|2009-04-16 19:00,17,3.605,3.607,3.603,3.607,8
20090501|2009-04-16 19:30,17,3.607,3.61,3.595,3.595,7
20090501|2009-04-16 21:00,17,3.602,3.604,3.602,3.603,3
20090501|2009-04-16 21:30,17,3.604,3.605,3.602,3.605,11
20090501|2009-04-16 22:00,17,3.604,3.61,3.604,3.607,8
20090501|2009-04-16 22:30,17,3.609,3.609,3.606,3.609,5
20090501|2009-04-16 23:00,17,3.605,3.606,3.605,3.605,4
20090501|2009-04-16 23:30,17,3.603,3.603,3.596,3.597,6
20090501|2009-04-17 00:00,17,3.603,3.606,3.595,3.598,9
20090501|2009-04-17 00:30,17,3.61,3.61,3.605,3.607,11
20090501|2009-04-17 01:00,17,3.607,3.607,3.595,3.595,4
20090501|2009-04-17 01:30,17,3.594,3.595,3.572,3.578,44
20090501|2009-04-17 02:00,17,3.578,3.588,3.577,3.588,14
20090501|2009-04-17 02:30,17,3.588,3.591,3.588,3.591,2
20090501|2009-04-17 03:00,17,3.59,3.591,3.565,3.566,38
20090501|2009-04-17 03:30,17,3.568,3.568,3.568,3.568,4
20090501|2009-04-17 04:00,17,3.566,3.567,3.566,3.566,6
20090501|2009-04-17 04:30,17,3.565,3.567,3.561,3.565,30
20090501|2009-04-17 05:00,17,3.565,3.582,3.563,3.57,27
20090501|2009-04-17 05:30,17,3.572,3.582,3.565,3.575,13
20090501|2009-04-17 06:00,17,3.571,3.571,3.543,3.543,90
20090501|2009-04-17 06:30,17,3.541,3.602,3.534,3.548,707
20090501|2009-04-17 07:00,17,3.55,3.575,3.542,3.566,341
20090501|2009-04-17 07:30,17,3.568,3.574,3.56,3.57,1001
20090501|2009-04-17 08:00,17,3.57,3.587,3.568,3.586,2454
20090501|2009-04-17 08:30,17,3.586,3.591,3.571,3.571,1574
20090501|2009-04-17 09:00,17,3.572,3.63,3.57,3.625,2416
20090501|2009-04-17 09:30,17,3.625,3.701,3.574,3.682,10198
20090501|2009-04-17 10:00,17,3.682,3.709,3.666,3.693,6033
20090501|2009-04-17 10:30,17,3.695,3.699,3.674,3.692,2606
20090501|2009-04-17 11:00,17,3.691,3.731,3.691,3.725,4932
20090501|2009-04-17 11:30,17,3.726,3.742,3.703,3.729,2175
20090501|2009-04-17 12:00,17,3.729,3.763,3.728,3.746,3559
20090501|2009-04-17 12:30,17,3.746,3.781,3.746,3.762,3628
20090501|2009-04-17 13:00,17,3.763,3.786,3.723,3.738,5036
20090501|2009-04-17 13:30,17,3.739,3.749,3.733,3.741,616
20090501|2009-04-17 14:00,17,3.743,3.764,3.74,3.741,316
20090501|2009-04-17 14:30,17,3.741,3.763,3.741,3.747,141
20090501|2009-04-17 15:00,17,3.744,3.747,3.732,3.738,102
20090501|2009-04-17 15:30,17,3.736,3.751,3.736,3.748,16
20090501|2009-04-17 16:00,17,3.753,3.757,3.753,3.757,7
20090501|2009-04-19 17:00,20,3.71,3.729,3.71,3.711,24
20090501|2009-04-19 17:30,20,3.711,3.711,3.7,3.7,12
20090501|2009-04-19 18:00,20,3.698,3.708,3.69,3.69,68
20090501|2009-04-19 18:30,20,3.691,3.695,3.69,3.694,16
20090501|2009-04-19 19:00,20,3.694,3.697,3.693,3.694,19
20090501|2009-04-19 19:30,20,3.693,3.693,3.69,3.69,4
20090501|2009-04-19 20:00,20,3.692,3.692,3.69,3.69,2
20090501|2009-04-19 20:30,20,3.69,3.692,3.69,3.69,23
20090501|2009-04-19 21:00,20,3.691,3.691,3.69,3.691,9
20090501|2009-04-19 21:30,20,3.691,3.691,3.69,3.69,4
20090501|2009-04-19 22:00,20,3.69,3.691,3.69,3.691,11
20090501|2009-04-19 22:30,20,3.69,3.69,3.69,3.69,64
20090501|2009-04-19 23:00,20,3.688,3.688,3.687,3.687,4
20090501|2009-04-19 23:30,20,3.688,3.757,3.688,3.74,71
20090501|2009-04-20 00:00,20,3.741,3.748,3.737,3.738,26
20090501|2009-04-20 00:30,20,3.739,3.74,3.736,3.738,21
20090501|2009-04-20 01:00,20,3.737,3.737,3.727,3.734,12
20090501|2009-04-20 01:30,20,3.735,3.737,3.715,3.722,30
20090501|2009-04-20 02:00,20,3.72,3.724,3.706,3.717,31
20090501|2009-04-20 02:30,20,3.717,3.717,3.69,3.701,39
20090501|2009-04-20 03:00,20,3.7,3.711,3.7,3.706,42
20090501|2009-04-20 03:30,20,3.705,3.709,3.693,3.695,24
20090501|2009-04-20 04:00,20,3.69,3.694,3.684,3.684,46
20090501|2009-04-20 04:30,20,3.684,3.688,3.684,3.687,11
20090501|2009-04-20 05:00,20,3.687,3.688,3.671,3.68,43
20090501|2009-04-20 05:30,20,3.678,3.683,3.67,3.676,110
20090501|2009-04-20 06:00,20,3.678,3.686,3.672,3.676,84
20090501|2009-04-20 06:30,20,3.676,3.686,3.656,3.667,308
20090501|2009-04-20 07:00,20,3.672,3.672,3.649,3.655,519
20090501|2009-04-20 07:30,20,3.656,3.657,3.629,3.632,1690
20090501|2009-04-20 08:00,20,3.633,3.633,3.583,3.593,5513
20090501|2009-04-20 08:30,20,3.593,3.61,3.585,3.599,3094
20090501|2009-04-20 09:00,20,3.599,3.599,3.568,3.581,5219
20090501|2009-04-20 09:30,20,3.581,3.593,3.57,3.584,4150
20090501|2009-04-20 10:00,20,3.586,3.587,3.568,3.568,1815
20090501|2009-04-20 10:30,20,3.568,3.574,3.56,3.566,3568
20090501|2009-04-20 11:00,20,3.566,3.566,3.559,3.565,1468
20090501|2009-04-20 11:30,20,3.566,3.592,3.563,3.578,1365
20090501|2009-04-20 12:00,20,3.577,3.577,3.568,3.577,519
20090501|2009-04-20 12:30,20,3.576,3.578,3.541,3.556,2067
20090501|2009-04-20 13:00,20,3.556,3.563,3.52,3.54,4032
20090501|2009-04-20 13:30,20,3.541,3.545,3.535,3.536,847
20090501|2009-04-20 14:00,20,3.538,3.548,3.535,3.547,216
20090501|2009-04-20 14:30,20,3.547,3.556,3.543,3.556,194
20090501|2009-04-20 15:00,20,3.554,3.555,3.545,3.547,44
20090501|2009-04-20 15:30,20,3.547,3.549,3.541,3.545,47
20090501|2009-04-20 16:00,20,3.545,3.545,3.538,3.538,17
20090501|2009-04-20 17:00,21,3.56,3.56,3.54,3.542,11
20090501|2009-04-20 17:30,21,3.545,3.553,3.545,3.553,3
20090501|2009-04-20 18:00,21,3.56,3.56,3.559,3.559,24
20090501|2009-04-20 18:30,21,3.542,3.542,3.542,3.542,1
20090501|2009-04-20 19:00,21,3.54,3.54,3.538,3.538,2
20090501|2009-04-20 19:30,21,3.541,3.542,3.54,3.542,3
20090501|2009-04-20 20:00,21,3.541,3.55,3.541,3.55,4
20090501|2009-04-20 20:30,21,3.555,3.56,3.555,3.56,21
20090501|2009-04-20 21:00,21,3.559,3.559,3.559,3.559,13
20090501|2009-04-20 21:30,21,3.559,3.56,3.548,3.548,16
20090501|2009-04-20 22:00,21,3.543,3.543,3.541,3.541,2
20090501|2009-04-20 22:30,21,3.542,3.542,3.541,3.541,4
20090501|2009-04-20 23:00,21,3.553,3.553,3.553,3.553,1
20090501|2009-04-20 23:30,21,3.553,3.555,3.55,3.555,12
20090501|2009-04-21 00:00,21,3.558,3.559,3.557,3.558,49
20090501|2009-04-21 00:30,21,3.559,3.559,3.558,3.559,18
20090501|2009-04-21 01:00,21,3.559,3.559,3.557,3.558,59
20090501|2009-04-21 01:30,21,3.548,3.553,3.547,3.553,4
20090501|2009-04-21 02:00,21,3.553,3.558,3.542,3.556,27
20090501|2009-04-21 02:30,21,3.556,3.557,3.552,3.552,14
20090501|2009-04-21 03:00,21,3.552,3.557,3.549,3.557,11
20090501|2009-04-21 03:30,21,3.557,3.558,3.556,3.558,5
20090501|2009-04-21 04:00,21,3.558,3.559,3.558,3.559,17
20090501|2009-04-21 04:30,21,3.558,3.558,3.551,3.556,34
20090501|2009-04-21 05:00,21,3.556,3.558,3.555,3.555,6
20090501|2009-04-21 05:30,21,3.555,3.558,3.548,3.548,14
20090501|2009-04-21 06:00,21,3.548,3.548,3.518,3.528,223
20090501|2009-04-21 06:30,21,3.529,3.534,3.517,3.524,204
20090501|2009-04-21 07:00,21,3.526,3.542,3.49,3.498,1006
20090501|2009-04-21 07:30,21,3.5,3.502,3.458,3.48,1646
20090501|2009-04-21 08:00,21,3.481,3.497,3.448,3.463,5600
20090501|2009-04-21 08:30,21,3.463,3.492,3.453,3.48,3189
20090501|2009-04-21 09:00,21,3.481,3.483,3.464,3.477,1750
20090501|2009-04-21 09:30,21,3.477,3.504,3.467,3.491,2911
20090501|2009-04-21 10:00,21,3.491,3.549,3.485,3.5,5571
20090501|2009-04-21 10:30,21,3.5,3.526,3.484,3.498,2657
20090501|2009-04-21 11:00,21,3.498,3.509,3.495,3.497,1160
20090501|2009-04-21 11:30,21,3.497,3.529,3.495,3.523,1701
20090501|2009-04-21 12:00,21,3.521,3.54,3.518,3.523,1830
20090501|2009-04-21 12:30,21,3.525,3.533,3.52,3.531,1277
20090501|2009-04-21 13:00,21,3.53,3.537,3.494,3.515,3631
20090501|2009-04-21 13:30,21,3.515,3.515,3.502,3.515,775
20090501|2009-04-21 14:00,21,3.514,3.521,3.511,3.515,304
20090501|2009-04-21 14:30,21,3.514,3.515,3.508,3.515,199
20090501|2009-04-21 15:00,21,3.508,3.518,3.508,3.514,142
20090501|2009-04-21 15:30,21,3.519,3.522,3.514,3.514,70
20090501|2009-04-21 16:00,21,3.517,3.523,3.514,3.522,5
20090501|2009-04-21 17:00,22,3.513,3.542,3.513,3.539,13
20090501|2009-04-21 17:30,22,3.534,3.544,3.53,3.544,25
20090501|2009-04-21 18:00,22,3.548,3.548,3.545,3.545,9
20090501|2009-04-21 18:30,22,3.545,3.545,3.543,3.544,50
20090501|2009-04-21 19:00,22,3.544,3.544,3.518,3.518,92
20090501|2009-04-21 19:30,22,3.521,3.523,3.516,3.523,20
20090501|2009-04-21 20:00,22,3.522,3.523,3.522,3.522,37
20090501|2009-04-21 20:30,22,3.523,3.523,3.522,3.522,4
20090501|2009-04-21 21:00,22,3.522,3.523,3.518,3.518,11
20090501|2009-04-21 21:30,22,3.519,3.523,3.519,3.523,17
20090501|2009-04-21 22:00,22,3.521,3.522,3.521,3.522,2
20090501|2009-04-21 22:30,22,3.522,3.523,3.516,3.516,26
20090501|2009-04-21 23:30,22,3.517,3.52,3.517,3.52,4
20090501|2009-04-22 00:00,22,3.524,3.524,3.524,3.524,1
20090501|2009-04-22 00:30,22,3.525,3.525,3.521,3.521,3
20090501|2009-04-22 01:00,22,3.524,3.525,3.524,3.525,2
20090501|2009-04-22 01:30,22,3.521,3.521,3.52,3.52,15
20090501|2009-04-22 02:00,22,3.519,3.519,3.515,3.515,12
20090501|2009-04-22 02:30,22,3.515,3.519,3.515,3.519,3
20090501|2009-04-22 03:30,22,3.516,3.522,3.515,3.519,11
20090501|2009-04-22 04:00,22,3.518,3.523,3.515,3.523,27
20090501|2009-04-22 04:30,22,3.518,3.519,3.514,3.519,6
20090501|2009-04-22 05:00,22,3.515,3.515,3.498,3.503,72
20090501|2009-04-22 05:30,22,3.508,3.508,3.497,3.497,31
20090501|2009-04-22 06:00,22,3.502,3.513,3.499,3.505,36
20090501|2009-04-22 06:30,22,3.51,3.511,3.5,3.506,57
20090501|2009-04-22 07:00,22,3.503,3.529,3.502,3.515,304
20090501|2009-04-22 07:30,22,3.52,3.52,3.497,3.502,575
20090501|2009-04-22 08:00,22,3.504,3.531,3.499,3.525,2172
20090501|2009-04-22 08:30,22,3.526,3.541,3.517,3.535,1996
20090501|2009-04-22 09:00,22,3.534,3.547,3.522,3.531,1812
20090501|2009-04-22 09:30,22,3.531,3.539,3.505,3.512,3751
20090501|2009-04-22 10:00,22,3.512,3.526,3.502,3.517,1771
20090501|2009-04-22 10:30,22,3.519,3.527,3.517,3.518,765
20090501|2009-04-22 11:00,22,3.518,3.522,3.503,3.505,738
20090501|2009-04-22 11:30,22,3.505,3.511,3.502,3.509,558
20090501|2009-04-22 12:00,22,3.51,3.516,3.499,3.515,1300
20090501|2009-04-22 12:30,22,3.515,3.518,3.506,3.507,638
20090501|2009-04-22 13:00,22,3.506,3.535,3.506,3.533,2466
20090501|2009-04-22 13:30,22,3.532,3.538,3.526,3.536,771
20090501|2009-04-22 14:00,22,3.537,3.54,3.533,3.535,163
20090501|2009-04-22 14:30,22,3.535,3.535,3.52,3.523,420
20090501|2009-04-22 15:00,22,3.523,3.525,3.516,3.525,93
20090501|2009-04-22 15:30,22,3.526,3.528,3.514,3.517,42
20090501|2009-04-22 16:00,22,3.517,3.521,3.514,3.521,9
20090501|2009-04-22 17:00,23,3.52,3.532,3.517,3.522,12
20090501|2009-04-22 18:00,23,3.509,3.509,3.509,3.509,9
20090501|2009-04-22 18:30,23,3.518,3.523,3.518,3.523,2
20090501|2009-04-22 19:00,23,3.522,3.522,3.519,3.519,6
20090501|2009-04-22 19:30,23,3.51,3.51,3.485,3.486,95
20090501|2009-04-22 20:00,23,3.486,3.499,3.485,3.485,10
20090501|2009-04-22 20:30,23,3.486,3.495,3.484,3.491,48
20090501|2009-04-22 21:00,23,3.49,3.49,3.49,3.49,1
20090501|2009-04-22 21:30,23,3.491,3.504,3.488,3.504,6
20090501|2009-04-22 22:00,23,3.5,3.5,3.5,3.5,4
20090501|2009-04-22 23:00,23,3.489,3.498,3.488,3.498,7
20090501|2009-04-22 23:30,23,3.499,3.499,3.499,3.499,5
20090501|2009-04-23 00:00,23,3.499,3.5,3.499,3.499,24
20090501|2009-04-23 00:30,23,3.507,3.51,3.499,3.499,6
20090501|2009-04-23 01:00,23,3.507,3.509,3.507,3.509,2
20090501|2009-04-23 01:30,23,3.515,3.519,3.514,3.514,23
20090501|2009-04-23 02:00,23,3.518,3.519,3.511,3.511,13
20090501|2009-04-23 02:30,23,3.5,3.509,3.499,3.509,5
20090501|2009-04-23 03:00,23,3.507,3.514,3.507,3.514,5
20090501|2009-04-23 03:30,23,3.516,3.519,3.516,3.519,12
20090501|2009-04-23 04:00,23,3.512,3.513,3.512,3.513,2
20090501|2009-04-23 04:30,23,3.514,3.519,3.512,3.519,3
20090501|2009-04-23 05:00,23,3.516,3.519,3.516,3.518,27
20090501|2009-04-23 05:30,23,3.516,3.516,3.516,3.516,2
20090501|2009-04-23 06:00,23,3.514,3.518,3.501,3.509,53
20090501|2009-04-23 06:30,23,3.513,3.532,3.5,3.506,270
20090501|2009-04-23 07:00,23,3.505,3.509,3.496,3.506,145
20090501|2009-04-23 07:30,23,3.506,3.506,3.488,3.495,538
20090501|2009-04-23 08:00,23,3.497,3.505,3.475,3.479,2645
20090501|2009-04-23 08:30,23,3.479,3.494,3.44,3.442,3867
20090501|2009-04-23 09:00,23,3.442,3.458,3.438,3.453,2372
20090501|2009-04-23 09:30,23,3.442,3.45,3.392,3.419,10313
20090501|2009-04-23 10:00,23,3.42,3.42,3.38,3.393,4411
20090501|2009-04-23 10:30,23,3.393,3.408,3.389,3.396,1219
20090501|2009-04-23 11:00,23,3.395,3.419,3.386,3.411,1273
20090501|2009-04-23 11:30,23,3.41,3.411,3.383,3.394,847
20090501|2009-04-23 12:00,23,3.395,3.42,3.389,3.404,1084
20090501|2009-04-23 12:30,23,3.403,3.416,3.385,3.395,1430
20090501|2009-04-23 13:00,23,3.395,3.414,3.387,3.409,2980
20090501|2009-04-23 13:30,23,3.409,3.41,3.395,3.408,805
20090501|2009-04-23 14:00,23,3.408,3.41,3.399,3.405,314
20090501|2009-04-23 14:30,23,3.407,3.41,3.401,3.401,180
20090501|2009-04-23 15:00,23,3.4,3.408,3.398,3.405,44
20090501|2009-04-23 15:30,23,3.399,3.402,3.388,3.397,87
20090501|2009-04-23 16:00,23,3.397,3.398,3.387,3.387,12
20090501|2009-04-23 17:00,24,3.38,3.394,3.38,3.39,30
20090501|2009-04-23 17:30,24,3.389,3.389,3.388,3.388,3
20090501|2009-04-23 18:00,24,3.383,3.383,3.383,3.383,1
20090501|2009-04-23 18:30,24,3.383,3.383,3.383,3.383,1
20090501|2009-04-23 19:00,24,3.382,3.382,3.37,3.37,19
20090501|2009-04-23 19:30,24,3.371,3.371,3.371,3.371,1
20090501|2009-04-23 20:00,24,3.37,3.37,3.36,3.36,10
20090501|2009-04-23 20:30,24,3.364,3.37,3.364,3.37,20
20090501|2009-04-23 21:00,24,3.366,3.366,3.364,3.364,3
20090501|2009-04-23 21:30,24,3.364,3.364,3.364,3.364,12
20090501|2009-04-23 22:30,24,3.37,3.377,3.37,3.377,2
20090501|2009-04-23 23:00,24,3.378,3.378,3.378,3.378,1
20090501|2009-04-23 23:30,24,3.379,3.379,3.375,3.375,2
20090501|2009-04-24 00:00,24,3.379,3.38,3.379,3.38,4
20090501|2009-04-24 00:30,24,3.38,3.38,3.38,3.38,1
20090501|2009-04-24 01:00,24,3.38,3.384,3.379,3.384,30
20090501|2009-04-24 01:30,24,3.384,3.39,3.38,3.382,14
20090501|2009-04-24 02:00,24,3.381,3.393,3.381,3.393,8
20090501|2009-04-24 02:30,24,3.393,3.396,3.386,3.391,18
20090501|2009-04-24 03:30,24,3.393,3.398,3.391,3.391,47
20090501|2009-04-24 04:00,24,3.389,3.391,3.388,3.391,16
20090501|2009-04-24 04:30,24,3.392,3.395,3.391,3.391,5
20090501|2009-04-24 05:00,24,3.393,3.396,3.382,3.394,17
20090501|2009-04-24 05:30,24,3.39,3.391,3.39,3.391,4
20090501|2009-04-24 06:00,24,3.39,3.398,3.383,3.398,70
20090501|2009-04-24 06:30,24,3.398,3.403,3.388,3.393,73
20090501|2009-04-24 07:00,24,3.398,3.398,3.364,3.37,488
20090501|2009-04-24 07:30,24,3.368,3.385,3.364,3.381,1105
20090501|2009-04-24 08:00,24,3.382,3.433,3.361,3.397,3818
20090501|2009-04-24 08:30,24,3.398,3.432,3.396,3.417,2064
20090501|2009-04-24 09:00,24,3.419,3.425,3.378,3.381,1513
20090501|2009-04-24 09:30,24,3.381,3.385,3.328,3.349,3372
20090501|2009-04-24 10:00,24,3.35,3.371,3.34,3.35,1772
20090501|2009-04-24 10:30,24,3.35,3.351,3.307,3.329,4306
20090501|2009-04-24 11:00,24,3.328,3.336,3.305,3.308,1654
20090501|2009-04-24 11:30,24,3.308,3.344,3.292,3.294,1478
20090501|2009-04-24 12:00,24,3.294,3.315,3.291,3.31,1428
20090501|2009-04-24 12:30,24,3.312,3.312,3.285,3.296,1640
20090501|2009-04-24 13:00,24,3.297,3.307,3.275,3.299,3493
20090501|2009-04-24 13:30,24,3.299,3.3,3.28,3.285,1036
20090501|2009-04-24 14:00,24,3.283,3.288,3.277,3.284,192
20090501|2009-04-24 14:30,24,3.284,3.286,3.269,3.269,204
20090501|2009-04-24 15:00,24,3.273,3.282,3.267,3.272,85
20090501|2009-04-24 15:30,24,3.273,3.273,3.261,3.266,20
20090501|2009-04-24 16:00,24,3.266,3.266,3.26,3.26,51
20090501|2009-04-26 17:00,27,3.268,3.271,3.214,3.24,80
20090501|2009-04-26 17:30,27,3.235,3.235,3.229,3.23,3
20090501|2009-04-26 18:00,27,3.237,3.245,3.237,3.245,8
20090501|2009-04-26 18:30,27,3.241,3.255,3.24,3.255,14
20090501|2009-04-26 19:00,27,3.242,3.242,3.242,3.242,1
20090501|2009-04-26 19:30,27,3.241,3.241,3.241,3.241,11
20090501|2009-04-26 20:30,27,3.242,3.242,3.241,3.241,3
20090501|2009-04-26 21:00,27,3.236,3.236,3.2,3.205,81
20090501|2009-04-26 21:30,27,3.208,3.209,3.2,3.205,16
20090501|2009-04-26 22:00,27,3.205,3.209,3.205,3.209,6
20090501|2009-04-26 22:30,27,3.2,3.2,3.195,3.195,3
20090501|2009-04-26 23:00,27,3.205,3.205,3.201,3.205,10
20090501|2009-04-26 23:30,27,3.205,3.209,3.204,3.209,8
20090501|2009-04-27 00:00,27,3.209,3.209,3.209,3.209,1
20090501|2009-04-27 00:30,27,3.208,3.209,3.208,3.209,7
20090501|2009-04-27 01:00,27,3.209,3.209,3.209,3.209,2
20090501|2009-04-27 02:00,27,3.199,3.199,3.199,3.199,1
20090501|2009-04-27 02:30,27,3.192,3.2,3.192,3.2,28
20090501|2009-04-27 03:00,27,3.2,3.215,3.2,3.202,83
20090501|2009-04-27 03:30,27,3.2,3.2,3.2,3.2,1
20090501|2009-04-27 04:00,27,3.202,3.208,3.202,3.208,11
20090501|2009-04-27 04:30,27,3.198,3.2,3.19,3.197,11
20090501|2009-04-27 05:00,27,3.205,3.205,3.194,3.198,29
20090501|2009-04-27 05:30,27,3.202,3.204,3.194,3.194,12
20090501|2009-04-27 06:00,27,3.195,3.195,3.181,3.19,80
20090501|2009-04-27 06:30,27,3.189,3.196,3.187,3.194,84
20090501|2009-04-27 07:00,27,3.195,3.211,3.192,3.206,239
20090501|2009-04-27 07:30,27,3.208,3.218,3.182,3.189,1271
20090501|2009-04-27 08:00,27,3.188,3.199,3.155,3.174,4590
20090501|2009-04-27 08:30,27,3.176,3.224,3.168,3.222,2687
20090501|2009-04-27 09:00,27,3.223,3.254,3.203,3.236,3360
20090501|2009-04-27 09:30,27,3.236,3.248,3.22,3.22,1702
20090501|2009-04-27 10:00,27,3.22,3.221,3.191,3.21,2172
20090501|2009-04-27 10:30,27,3.21,3.237,3.205,3.235,1358
20090501|2009-04-27 11:00,27,3.235,3.249,3.228,3.234,1663
20090501|2009-04-27 11:30,27,3.233,3.237,3.207,3.215,1128
20090501|2009-04-27 12:00,27,3.219,3.229,3.2,3.222,768
20090501|2009-04-27 12:30,27,3.222,3.234,3.213,3.213,820
20090501|2009-04-27 13:00,27,3.214,3.261,3.202,3.255,6255
20090501|2009-04-27 13:30,27,3.255,3.27,3.249,3.269,2063
20090501|2009-04-27 14:00,27,3.268,3.275,3.26,3.263,273
20090501|2009-04-27 14:30,27,3.266,3.278,3.26,3.26,242
20090501|2009-04-27 15:00,27,3.26,3.264,3.255,3.264,121
20090501|2009-04-27 15:30,27,3.27,3.272,3.26,3.26,142
20090501|2009-04-27 16:00,27,3.255,3.263,3.255,3.256,20
20090501|2009-04-27 17:00,28,3.266,3.266,3.266,3.266,3
20090501|2009-04-27 17:30,28,3.28,3.28,3.28,3.28,1
20090501|2009-04-27 19:00,28,3.266,3.266,3.258,3.258,14
20090501|2009-04-27 19:30,28,3.258,3.261,3.255,3.261,4
20090501|2009-04-27 20:00,28,3.261,3.261,3.257,3.257,3
20090501|2009-04-27 20:30,28,3.255,3.255,3.255,3.255,1
20090501|2009-04-27 21:00,28,3.254,3.254,3.254,3.254,1
20090501|2009-04-27 21:30,28,3.25,3.25,3.25,3.25,2
20090501|2009-04-27 22:00,28,3.25,3.263,3.245,3.245,22
20090501|2009-04-27 22:30,28,3.25,3.25,3.25,3.25,2
20090501|2009-04-27 23:30,28,3.241,3.241,3.239,3.24,27
20090501|2009-04-28 00:00,28,3.24,3.24,3.239,3.239,27
20090501|2009-04-28 01:30,28,3.25,3.25,3.24,3.24,4
20090501|2009-04-28 02:00,28,3.243,3.246,3.243,3.246,2
20090501|2009-04-28 02:30,28,3.256,3.256,3.256,3.256,1
20090501|2009-04-28 03:00,28,3.24,3.24,3.24,3.24,1
20090501|2009-04-28 04:30,28,3.235,3.239,3.234,3.234,3
20090501|2009-04-28 05:00,28,3.248,3.248,3.226,3.229,32
20090501|2009-04-28 05:30,28,3.224,3.229,3.218,3.218,27
20090501|2009-04-28 06:00,28,3.217,3.222,3.207,3.207,17
20090501|2009-04-28 06:30,28,3.21,3.246,3.205,3.22,88
20090501|2009-04-28 07:00,28,3.218,3.221,3.192,3.197,440
20090501|2009-04-28 07:30,28,3.197,3.246,3.195,3.246,448
20090501|2009-04-28 08:00,28,3.249,3.299,3.23,3.294,2005
20090501|2009-04-28 08:30,28,3.294,3.297,3.256,3.276,958
20090501|2009-04-28 09:00,28,3.276,3.297,3.253,3.285,830
20090501|2009-04-28 09:30,28,3.285,3.285,3.262,3.262,544
20090501|2009-04-28 10:00,28,3.268,3.275,3.238,3.253,374
20090501|2009-04-28 10:30,28,3.253,3.298,3.253,3.297,548
20090501|2009-04-28 11:00,28,3.299,3.323,3.291,3.3,763
20090501|2009-04-28 11:30,28,3.3,3.304,3.273,3.279,392
20090501|2009-04-28 12:00,28,3.282,3.3,3.278,3.28,423
20090501|2009-04-28 12:30,28,3.282,3.312,3.267,3.3,608
20090501|2009-04-28 13:00,28,3.296,3.352,3.27,3.346,4172
20090501|2009-04-28 13:30,28,3.32,3.32,3.32,3.32,0
20090601|2008-05-05 08:30,5,9.801001,9.801001,9.801001,9.801001,0
20090601|2008-05-05 09:00,5,9.829,9.829,9.829,9.829,0
20090601|2008-05-05 10:30,5,9.921,9.921,9.92,9.92,0
20090601|2008-05-05 13:00,5,9.925,9.925,9.925,9.925,0
20090601|2008-05-05 14:00,5,9.927,9.927,9.927,9.927,0
20090601|2008-05-05 17:00,6,9.941,9.941,9.941,9.941,0
20090601|2008-05-06 10:00,6,10.018,10.018,10.018,10.018,0
20090601|2008-05-06 11:00,6,9.986,9.986,9.986,9.986,0
20090601|2008-05-06 11:30,6,9.991,9.991,9.991,9.991,0
20090601|2008-05-06 13:00,6,10.01,10.01,9.969999,9.969999,0
20090601|2008-05-06 13:30,6,9.969999,9.969999,9.969999,9.969999,0
20090601|2008-05-06 15:30,6,9.967,9.967,9.967,9.967,0
20090601|2008-05-07 08:30,7,10.017,10.017,10.017,10.017,0
20090601|2008-05-07 09:00,7,10.02,10.02,10.02,10.02,0
20090601|2008-05-07 09:30,7,9.985,9.985,9.985,9.985,0
20090601|2008-05-07 12:30,7,10.18,10.18,10.18,10.18,0
20090601|2008-05-07 14:00,7,10.175,10.175,10.175,10.175,0
20090601|2008-05-07 14:30,7,10.192,10.192,10.192,10.192,0
20090601|2008-05-07 15:00,7,10.194,10.194,10.194,10.194,0
20090601|2008-05-07 17:00,8,10.165,10.165,10.165,10.165,0
20090601|2008-05-08 08:30,8,10.22,10.22,10.185,10.185,0
20090601|2008-05-08 09:00,8,10.195,10.195,10.165,10.165,0
20090601|2008-05-08 09:30,8,10.25,10.25,10.25,10.25,0
20090601|2008-05-08 13:00,8,10.155,10.155,10.15,10.15,0
20090601|2008-05-09 08:30,9,10.237,10.245,10.237,10.245,0
20090601|2008-05-09 09:00,9,10.24,10.24,10.24,10.24,0
20090601|2008-05-09 12:00,9,10.305,10.305,10.305,10.305,0
20090601|2008-05-09 13:00,9,10.297,10.297,10.297,10.297,0
20090601|2008-05-09 16:30,9,10.318,10.318,10.318,10.318,0
20090601|2008-05-12 09:30,12,10.315,10.315,10.315,10.315,0
20090601|2008-05-12 10:00,12,10.32,10.32,10.32,10.32,0
20090601|2008-05-12 17:00,13,10.197,10.197,10.197,10.197,0
20090601|2008-05-13 09:00,13,10.24,10.24,10.24,10.24,0
20090601|2008-05-13 10:00,13,10.341,10.341,10.34,10.34,0
20090601|2008-05-13 11:00,13,10.34,10.34,10.31,10.31,0
20090601|2008-05-13 11:30,13,10.365,10.365,10.365,10.365,0
20090601|2008-05-13 12:30,13,10.3,10.3,10.3,10.3,0
20090601|2008-05-14 08:30,14,10.401,10.401,10.4,10.4,0
20090601|2008-05-14 10:00,14,10.41,10.41,10.4,10.4,0
20090601|2008-05-14 10:30,14,10.39,10.39,10.366,10.39,0
20090601|2008-05-14 12:30,14,10.46,10.46,10.46,10.46,0
20090601|2008-05-14 13:00,14,10.44,10.45,10.42,10.45,0
20090601|2008-05-15 08:30,15,10.54,10.54,10.5,10.5,0
20090601|2008-05-15 09:30,15,10.32,10.32,10.32,10.32,0
20090601|2008-05-15 11:00,15,10.3,10.3,10.242,10.242,0
20090601|2008-05-15 11:30,15,10.305,10.305,10.305,10.305,0
20090601|2008-05-15 12:30,15,10.332,10.332,10.32,10.32,0
20090601|2008-05-15 13:30,15,10.352,10.352,10.352,10.352,0
20090601|2008-05-16 08:30,16,10.5,10.5,10.5,10.5,0
20090601|2008-05-16 09:30,16,10.422,10.422,10.333,10.333,0
20090601|2008-05-16 12:30,16,10.309,10.309,10.309,10.309,0
20090601|2008-05-16 13:00,16,10.252,10.252,10.252,10.252,0
20090601|2008-05-16 14:00,16,10.343,10.343,10.343,10.343,0
20090601|2008-05-16 17:00,19,10.235,10.235,10.235,10.235,0
20090601|2008-05-19 10:00,19,10.348,10.348,10.348,10.348,0
20090601|2008-05-19 11:00,19,10.38,10.38,10.379,10.379,0
20090601|2008-05-19 12:30,19,10.32,10.32,10.32,10.32,0
20090601|2008-05-19 16:30,19,10.242,10.242,10.242,10.242,0
20090601|2008-05-20 09:00,20,10.4,10.4,10.4,10.4,0
20090601|2008-05-20 10:00,20,10.434,10.46,10.43,10.455,0
20090601|2008-05-20 10:30,20,10.497,10.511,10.497,10.511,0
20090601|2008-05-20 11:00,20,10.556,10.556,10.556,10.556,0
20090601|2008-05-21 09:00,21,10.578,10.578,10.578,10.578,0
20090601|2008-05-21 09:30,21,10.6,10.6,10.597,10.597,0
20090601|2008-05-21 11:30,21,10.707,10.707,10.707,10.707,0
20090601|2008-05-21 12:00,21,10.68,10.702,10.68,10.69,0
20090601|2008-05-21 12:30,21,10.7,10.7,10.682,10.682,0
20090601|2008-05-22 09:30,22,10.745,10.77,10.745,10.77,0
20090601|2008-05-22 10:00,22,10.74,10.74,10.74,10.74,0
20090601|2008-05-22 11:00,22,10.732,10.732,10.732,10.732,0
20090601|2008-05-22 11:30,22,10.72,10.75,10.72,10.745,0
20090601|2008-05-22 12:30,22,10.684,10.684,10.684,10.684,0
20090601|2008-05-22 14:30,22,10.632,10.632,10.632,10.632,0
20090601|2008-05-22 15:00,22,10.64,10.64,10.64,10.64,0
20090601|2008-05-23 08:00,23,10.68,10.68,10.68,10.68,0
20090601|2008-05-23 09:00,23,10.745,10.745,10.713,10.713,0
20090601|2008-05-23 11:00,23,10.5,10.5,10.5,10.5,0
20090601|2008-05-23 11:30,23,10.658,10.658,10.658,10.658,0
20090601|2008-05-27 10:00,27,10.755,10.755,10.755,10.755,0
20090601|2008-05-27 13:00,27,10.66,10.66,10.66,10.66,0
20090601|2008-05-28 08:00,28,10.61,10.61,10.61,10.61,0
20090601|2008-05-28 08:30,28,10.613,10.654,10.613,10.62,0
20090601|2008-05-28 09:30,28,10.661,10.661,10.661,10.661,0
20090601|2008-05-28 11:00,28,10.66,10.66,10.66,10.66,0
20090601|2008-05-28 11:30,28,10.65,10.65,10.65,10.65,0
20090601|2008-05-28 12:30,28,10.68,10.68,10.68,10.68,0
20090601|2008-05-29 11:00,29,10.55,10.55,10.52,10.52,0
20090601|2008-05-29 12:00,29,10.42,10.42,10.42,10.42,0
20090601|2008-05-29 13:00,29,10.346,10.346,10.346,10.346,0
20090601|2008-05-29 13:30,29,10.345,10.347,10.345,10.347,0
20090601|2008-05-30 09:00,30,10.368,10.388,10.368,10.378,0
20090601|2008-05-30 10:00,30,10.377,10.377,10.377,10.377,0
20090601|2008-05-30 10:30,30,10.377,10.377,10.377,10.377,0
20090601|2008-05-30 11:00,30,10.365,10.365,10.349,10.352,0
20090601|2008-05-30 11:30,30,10.402,10.402,10.396,10.396,0
20090601|2008-05-30 12:00,30,10.426,10.45,10.426,10.45,0
20090601|2008-05-30 12:30,30,10.41,10.417,10.41,10.417,0
20090601|2008-05-30 13:00,30,10.396,10.396,10.396,10.396,0
20090601|2008-05-30 13:30,30,10.421,10.421,10.421,10.421,0
20090601|2008-06-02 09:30,2,10.695,10.695,10.68,10.68,0
20090601|2008-06-02 10:30,2,10.69,10.69,10.69,10.69,0
20090601|2008-06-02 11:30,2,10.626,10.632,10.62,10.632,0
20090601|2008-06-02 17:30,3,10.557,10.557,10.557,10.557,0
20090601|2008-06-03 09:30,3,10.706,10.706,10.702,10.706,0
20090601|2008-06-03 10:00,3,10.712,10.712,10.706,10.706,0
20090601|2008-06-03 10:30,3,10.732,10.751,10.722,10.75,0
20090601|2008-06-03 11:00,3,10.758,10.758,10.744,10.746,0
20090601|2008-06-03 12:00,3,10.692,10.692,10.692,10.692,0
20090601|2008-06-03 12:30,3,10.63,10.63,10.611,10.611,0
20090601|2008-06-03 14:00,3,10.66,10.66,10.66,10.66,0
20090601|2008-06-03 14:30,3,10.66,10.66,10.66,10.66,0
20090601|2008-06-03 17:00,4,10.664,10.664,10.664,10.664,0
20090601|2008-06-04 08:30,4,10.482,10.55,10.482,10.55,0
20090601|2008-06-04 10:00,4,10.51,10.51,10.51,10.51,0
20090601|2008-06-04 10:30,4,10.55,10.55,10.55,10.55,0
20090601|2008-06-04 11:00,4,10.57,10.57,10.57,10.57,0
20090601|2008-06-04 11:30,4,10.62,10.62,10.62,10.62,0
20090601|2008-06-04 12:00,4,10.645,10.658,10.645,10.658,0
20090601|2008-06-05 08:00,5,10.744,10.744,10.728,10.728,0
20090601|2008-06-05 09:00,5,10.739,10.739,10.65,10.656,0
20090601|2008-06-05 09:30,5,10.68,10.71,10.615,10.615,0
20090601|2008-06-05 10:00,5,10.683,10.683,10.635,10.645,0
20090601|2008-06-05 10:30,5,10.645,10.674,10.625,10.66,0
20090601|2008-06-05 11:00,5,10.65,10.66,10.59,10.66,0
20090601|2008-06-05 11:30,5,10.619,10.638,10.619,10.638,0
20090601|2008-06-05 12:00,5,10.675,10.675,10.675,10.675,0
20090601|2008-06-05 13:00,5,10.682,10.7,10.68,10.69,0
20090601|2008-06-05 13:30,5,10.702,10.71,10.69,10.69,0
20090601|2008-06-06 08:00,6,10.815,10.815,10.815,10.815,0
20090601|2008-06-06 08:30,6,10.873,10.94,10.873,10.94,0
20090601|2008-06-06 09:00,6,10.817,10.859,10.817,10.83,0
20090601|2008-06-06 09:30,6,10.825,10.825,10.82,10.82,0
20090601|2008-06-06 10:00,6,10.815,10.815,10.8,10.81,0
20090601|2008-06-06 11:00,6,10.842,10.842,10.842,10.842,0
20090601|2008-06-06 12:00,6,10.875,10.875,10.84,10.84,0
20090601|2008-06-06 12:30,6,10.835,10.835,10.83,10.83,0
20090601|2008-06-06 13:00,6,10.815,10.834,10.795,10.795,0
20090601|2008-06-06 13:30,6,10.815,10.815,10.815,10.815,0
20090601|2008-06-09 07:30,9,10.78,10.835,10.78,10.83,0
20090601|2008-06-09 08:30,9,10.78,10.83,10.78,10.83,0
20090601|2008-06-09 09:00,9,10.82,10.835,10.82,10.835,0
20090601|2008-06-09 09:30,9,10.835,10.949,10.835,10.949,0
20090601|2008-06-09 10:00,9,10.894,10.915,10.871,10.9,0
20090601|2008-06-09 10:30,9,10.893,10.925,10.875,10.915,0
20090601|2008-06-09 11:00,9,10.892,10.915,10.876,10.91,0
20090601|2008-06-09 11:30,9,10.915,10.95,10.89,10.95,0
20090601|2008-06-09 12:00,9,10.891,10.9,10.857,10.9,0
20090601|2008-06-09 12:30,9,10.92,10.92,10.91,10.91,0
20090601|2008-06-09 13:00,9,10.87,10.87,10.845,10.845,0
20090601|2008-06-09 13:30,9,10.895,10.895,10.895,10.895,0
20090601|2008-06-10 07:00,10,10.88,10.88,10.88,10.88,0
20090601|2008-06-10 08:30,10,10.91,10.91,10.91,10.91,0
20090601|2008-06-10 12:30,10,10.758,10.76,10.75,10.75,0
20090601|2008-06-11 08:00,11,10.885,10.885,10.885,10.885,0
20090601|2008-06-11 10:30,11,10.9,10.91,10.9,10.91,0
20090601|2008-06-11 11:00,11,10.91,10.91,10.91,10.91,0
20090601|2008-06-11 11:30,11,10.926,10.95,10.926,10.95,0
20090601|2008-06-11 12:00,11,10.947,10.95,10.947,10.95,0
20090601|2008-06-11 12:30,11,10.95,10.95,10.95,10.95,0
20090601|2008-06-11 14:00,11,10.935,10.935,10.935,10.935,0
20090601|2008-06-11 14:30,11,10.915,10.915,10.915,10.915,0
20090601|2008-06-12 08:00,12,10.937,10.937,10.91,10.91,0
20090601|2008-06-12 09:00,12,10.961,10.967,10.961,10.967,0
20090601|2008-06-12 10:00,12,11.05,11.05,11.05,11.05,0
20090601|2008-06-12 11:00,12,11.05,11.05,11.05,11.05,0
20090601|2008-06-12 11:30,12,11.11,11.11,11.11,11.11,0
20090601|2008-06-13 08:30,13,11.02,11.02,11.02,11.02,0
20090601|2008-06-13 09:30,13,11.06,11.084,11.06,11.084,0
20090601|2008-06-13 10:00,13,11.05,11.05,11.046,11.046,0
20090601|2008-06-13 10:30,13,11.04,11.04,11.04,11.04,0
20090601|2008-06-13 11:30,13,11.09,11.092,11.09,11.092,0
20090601|2008-06-16 10:30,16,11.27,11.27,11.27,11.27,0
20090601|2008-06-16 13:00,16,11.3,11.3,11.3,11.3,0
20090601|2008-06-16 17:30,17,11.308,11.308,11.308,11.308,0
20090601|2008-06-17 08:30,17,11.3,11.3,11.295,11.295,0
20090601|2008-06-17 09:00,17,11.24,11.24,11.24,11.24,0
20090601|2008-06-17 10:30,17,11.308,11.308,11.308,11.308,0
20090601|2008-06-17 13:00,17,11.239,11.239,11.239,11.239,0
20090601|2008-06-18 10:00,18,11.38,11.38,11.38,11.38,0
20090601|2008-06-18 11:30,18,11.425,11.441,11.425,11.441,0
20090601|2008-06-18 12:00,18,11.414,11.414,11.414,11.414,0
20090601|2008-06-19 07:30,19,11.519,11.519,11.519,11.519,0
20090601|2008-06-19 09:30,19,11.35,11.37,11.26,11.26,0
20090601|2008-06-19 10:00,19,11.265,11.265,11.235,11.235,0
20090601|2008-06-19 10:30,19,11.295,11.295,11.263,11.263,0
20090601|2008-06-19 11:00,19,11.19,11.19,11.11,11.168,0
20090601|2008-06-19 11:30,19,11.259,11.259,11.259,11.259,0
20090601|2008-06-19 12:00,19,11.26,11.29,11.24,11.24,0
20090601|2008-06-19 12:30,19,11.31,11.336,11.29,11.29,0
20090601|2008-06-19 13:00,19,11.275,11.31,11.24,11.24,0
20090601|2008-06-19 13:30,19,11.24,11.24,11.24,11.24,0
20090601|2008-06-20 08:00,20,11.412,11.444,11.41,11.444,0
20090601|2008-06-20 09:00,20,11.47,11.58,11.465,11.47,0
20090601|2008-06-20 12:00,20,11.375,11.375,11.375,11.375,0
20090601|2008-06-20 12:30,20,11.365,11.365,11.357,11.357,0
20090601|2008-06-23 08:30,23,11.46,11.46,11.46,11.46,0
20090601|2008-06-23 10:30,23,11.531,11.538,11.478,11.478,0
20090601|2008-06-23 11:00,23,11.544,11.544,11.544,11.544,0
20090601|2008-06-23 11:30,23,11.539,11.54,11.536,11.54,0
20090601|2008-06-24 07:00,24,11.511,11.52,11.498,11.52,0
20090601|2008-06-24 08:00,24,11.496,11.496,11.485,11.485,0
20090601|2008-06-24 08:30,24,11.505,11.505,11.505,11.505,0
20090601|2008-06-24 09:00,24,11.516,11.53,11.512,11.53,0
20090601|2008-06-24 09:30,24,11.535,11.555,11.535,11.55,0
20090601|2008-06-24 10:30,24,11.49,11.495,11.445,11.47,0
20090601|2008-06-24 11:00,24,11.475,11.515,11.475,11.515,0
20090601|2008-06-24 11:30,24,11.52,11.52,11.52,11.52,0
20090601|2008-06-24 12:00,24,11.463,11.47,11.45,11.47,0
20090601|2008-06-24 12:30,24,11.445,11.445,11.445,11.445,0
20090601|2008-06-24 13:00,24,11.395,11.454,11.385,11.452,0
20090601|2008-06-25 05:00,25,11.45,11.45,11.45,11.45,0
20090601|2008-06-25 07:00,25,11.404,11.404,11.404,11.404,0
20090601|2008-06-25 07:30,25,11.436,11.436,11.436,11.436,0
20090601|2008-06-25 08:30,25,11.39,11.39,11.39,11.39,0
20090601|2008-06-25 09:00,25,11.368,11.368,11.354,11.354,0
20090601|2008-06-25 09:30,25,11.35,11.36,11.27,11.285,0
20090601|2008-06-25 10:00,25,11.357,11.366,11.357,11.366,0
20090601|2008-06-25 10:30,25,11.366,11.366,11.345,11.345,0
20090601|2008-06-25 11:00,25,11.351,11.351,11.32,11.334,0
20090601|2008-06-25 11:30,25,11.338,11.338,11.305,11.334,0
20090601|2008-06-25 12:00,25,11.328,11.355,11.328,11.335,0
20090601|2008-06-25 12:30,25,11.379,11.391,11.345,11.391,0
20090601|2008-06-25 13:00,25,11.365,11.405,11.335,11.376,0
20090601|2008-06-25 13:30,25,11.35,11.35,11.335,11.335,0
20090601|2008-06-26 08:00,26,11.408,11.408,11.34,11.34,0
20090601|2008-06-26 08:30,26,11.27,11.27,11.245,11.245,0
20090601|2008-06-26 09:00,26,11.29,11.29,11.274,11.274,0
20090601|2008-06-26 09:30,26,11.235,11.415,11.235,11.36,0
20090601|2008-06-26 10:00,26,11.467,11.467,11.398,11.436,0
20090601|2008-06-26 10:30,26,11.41,11.45,11.395,11.448,0
20090601|2008-06-26 11:00,26,11.45,11.45,11.425,11.44,0
20090601|2008-06-26 11:30,26,11.454,11.455,11.451,11.453,0
20090601|2008-06-26 12:00,26,11.42,11.455,11.415,11.45,0
20090601|2008-06-26 12:30,26,11.465,11.465,11.43,11.43,0
20090601|2008-06-26 13:00,26,11.49,11.56,11.49,11.538,0
20090601|2008-06-26 13:30,26,11.544,11.561,11.54,11.54,0
20090601|2008-06-26 17:30,27,11.56,11.561,11.56,11.561,0
20090601|2008-06-27 08:00,27,11.556,11.556,11.556,11.556,0
20090601|2008-06-27 08:30,27,11.63,11.63,11.63,11.63,0
20090601|2008-06-27 09:00,27,11.59,11.595,11.59,11.595,0
20090601|2008-06-27 10:00,27,11.62,11.62,11.618,11.62,0
20090601|2008-06-27 13:00,27,11.56,11.56,11.56,11.56,0
20090601|2008-06-27 17:00,30,11.563,11.563,11.563,11.563,0
20090601|2008-06-30 08:00,30,11.695,11.695,11.675,11.68,0
20090601|2008-06-30 08:30,30,11.675,11.68,11.655,11.665,0
20090601|2008-06-30 09:00,30,11.67,11.675,11.625,11.655,0
20090601|2008-06-30 09:30,30,11.65,11.67,11.65,11.67,0
20090601|2008-06-30 10:00,30,11.637,11.655,11.613,11.625,0
20090601|2008-06-30 10:30,30,11.61,11.66,11.582,11.65,0
20090601|2008-06-30 11:00,30,11.665,11.68,11.588,11.588,0
20090601|2008-06-30 11:30,30,11.635,11.67,11.635,11.67,0
20090601|2008-06-30 12:00,30,11.665,11.68,11.635,11.68,0
20090601|2008-06-30 12:30,30,11.645,11.67,11.64,11.66,0
20090601|2008-06-30 13:00,30,11.645,11.69,11.625,11.676,0
20090601|2008-06-30 14:30,30,11.7,11.7,11.7,11.7,0
20090601|2008-06-30 15:00,30,11.7,11.7,11.7,11.7,0
20090601|2008-06-30 15:30,30,11.72,11.72,11.72,11.72,0
20090601|2008-07-01 07:30,1,11.75,11.75,11.75,11.75,0
20090601|2008-07-01 08:00,1,11.8,11.8,11.8,11.8,0
20090601|2008-07-01 09:00,1,11.79,11.81,11.774,11.774,0
20090601|2008-07-01 09:30,1,11.765,11.765,11.765,11.765,0
20090601|2008-07-01 11:00,1,11.808,11.808,11.808,11.808,0
20090601|2008-07-01 11:30,1,11.8,11.808,11.8,11.808,0
20090601|2008-07-01 12:30,1,11.84,11.84,11.774,11.793,0
20090601|2008-07-01 13:00,1,11.796,11.8,11.792,11.8,0
20090601|2008-07-01 13:30,1,11.773,11.812,11.773,11.812,0
20090601|2008-07-01 17:00,2,11.8,11.8,11.8,11.8,0
20090601|2008-07-02 08:30,2,11.72,11.72,11.607,11.607,0
20090601|2008-07-02 09:30,2,11.71,11.715,11.71,11.715,0
20090601|2008-07-02 10:00,2,11.742,11.748,11.742,11.744,0
20090601|2008-07-02 10:30,2,11.755,11.817,11.748,11.805,0
20090601|2008-07-02 11:00,2,11.806,11.81,11.778,11.782,0
20090601|2008-07-02 11:30,2,11.775,11.793,11.767,11.775,0
20090601|2008-07-02 12:00,2,11.775,11.789,11.765,11.765,0
20090601|2008-07-02 12:30,2,11.71,11.71,11.67,11.67,0
20090601|2008-07-02 13:00,2,11.678,11.678,11.678,11.678,0
20090601|2008-07-02 13:30,2,11.712,11.713,11.71,11.71,0
20090601|2008-07-03 07:30,3,11.658,11.658,11.658,11.658,0
20090601|2008-07-03 10:30,3,11.74,11.74,11.74,11.74,0
20090601|2008-07-03 11:00,3,11.762,11.762,11.762,11.762,0
20090601|2008-07-03 11:30,3,11.774,11.774,11.774,11.774,0
20090601|2008-07-03 12:00,3,11.77,11.77,11.77,11.77,0
20090601|2008-07-03 16:30,3,11.869,11.869,11.869,11.869,0
20090601|2008-07-07 07:30,7,11.77,11.77,11.77,11.77,0
20090601|2008-07-07 08:00,7,11.677,11.677,11.6,11.6,0
20090601|2008-07-07 08:30,7,11.56,11.56,11.56,11.56,0
20090601|2008-07-07 09:00,7,11.67,11.67,11.585,11.585,0
20090601|2008-07-07 09:30,7,11.638,11.638,11.555,11.555,0
20090601|2008-07-07 10:00,7,11.625,11.625,11.625,11.625,0
20090601|2008-07-07 10:30,7,11.515,11.515,11.51,11.51,0
20090601|2008-07-07 11:30,7,11.505,11.515,11.505,11.51,0
20090601|2008-07-07 12:00,7,11.502,11.511,11.498,11.511,0
20090601|2008-07-07 12:30,7,11.511,11.514,11.511,11.514,0
20090601|2008-07-07 13:00,7,11.581,11.581,11.54,11.54,0
20090601|2008-07-07 14:30,7,11.553,11.553,11.553,11.553,0
20090601|2008-07-08 08:30,8,11.331,11.331,11.231,11.231,0
20090601|2008-07-08 09:30,8,11.274,11.31,11.254,11.255,0
20090601|2008-07-08 10:00,8,11.24,11.24,11.239,11.239,0
20090601|2008-07-08 10:30,8,11.271,11.276,11.271,11.274,0
20090601|2008-07-08 11:00,8,11.301,11.305,11.243,11.264,0
20090601|2008-07-08 11:30,8,11.288,11.288,11.288,11.288,0
20090601|2008-07-08 12:30,8,11.262,11.262,11.23,11.23,0
20090601|2008-07-08 13:00,8,11.228,11.234,11.2,11.2,0
20090601|2008-07-08 13:30,8,11.204,11.204,11.204,11.204,0
20090601|2008-07-08 14:00,8,11.173,11.173,11.173,11.173,0
20090601|2008-07-08 14:30,8,11.15,11.242,11.15,11.242,0
20090601|2008-07-08 15:00,8,11.17,11.17,11.17,11.17,0
20090601|2008-07-09 07:00,9,11.23,11.23,11.23,11.23,0
20090601|2008-07-09 08:30,9,11.294,11.294,11.294,11.294,0
20090601|2008-07-09 09:00,9,11.23,11.23,11.23,11.23,0
20090601|2008-07-09 09:30,9,11.226,11.226,11.185,11.186,0
20090601|2008-07-09 10:00,9,11.118,11.136,11.118,11.136,0
20090601|2008-07-09 10:30,9,11.055,11.055,10.996,11.022,0
20090601|2008-07-09 11:00,9,11.14,11.15,11.117,11.15,0
20090601|2008-07-09 11:30,9,11.121,11.17,11.121,11.17,0
20090601|2008-07-09 12:30,9,11.097,11.116,11.097,11.097,0
20090601|2008-07-09 13:00,9,11.037,11.061,11.01,11.042,0
20090601|2008-07-09 13:30,9,11.092,11.092,11.042,11.048,0
20090601|2008-07-09 14:00,9,11.038,11.046,11.038,11.044,0
20090601|2008-07-09 14:30,9,11.01,11.01,11.01,11.01,0
20090601|2008-07-10 07:30,10,11.12,11.12,11.12,11.12,0
20090601|2008-07-10 09:00,10,11.115,11.115,11.112,11.112,0
20090601|2008-07-10 11:00,10,11.25,11.25,11.25,11.25,0
20090601|2008-07-10 12:30,10,11.126,11.126,11.126,11.126,0
20090601|2008-07-10 13:30,10,11.317,11.317,11.317,11.317,0
20090601|2008-07-10 17:00,11,11.27,11.27,11.27,11.27,0
20090601|2008-07-11 09:00,11,11.321,11.321,11.321,11.321,0
20090601|2008-07-11 10:00,11,11.23,11.23,11.22,11.22,0
20090601|2008-07-11 10:30,11,11.18,11.199,11.164,11.199,0
20090601|2008-07-11 11:00,11,11.2,11.21,11.2,11.21,0
20090601|2008-07-11 11:30,11,11.215,11.218,11.15,11.15,0
20090601|2008-07-11 12:00,11,11.125,11.166,11.125,11.166,0
20090601|2008-07-11 12:30,11,11.12,11.12,11.095,11.095,0
20090601|2008-07-11 13:00,11,11.181,11.195,11.04,11.124,0
20090601|2008-07-11 13:30,11,11.039,11.075,11.039,11.065,0
20090601|2008-07-14 07:30,14,11.08,11.08,11.08,11.08,0
20090601|2008-07-14 09:30,14,11.225,11.225,11.225,11.225,0
20090601|2008-07-14 10:30,14,11.118,11.118,11.1,11.1,0
20090601|2008-07-14 11:00,14,11.152,11.152,11.152,11.152,0
20090601|2008-07-14 11:30,14,11.113,11.113,11.103,11.103,0
20090601|2008-07-14 12:00,14,11.12,11.12,11.12,11.12,0
20090601|2008-07-14 12:30,14,11.124,11.124,11.077,11.086,0
20090601|2008-07-14 13:00,14,11.118,11.118,11.118,11.118,0
20090601|2008-07-14 17:00,15,11.14,11.14,11.14,11.14,0
20090601|2008-07-15 08:30,15,11.195,11.195,11.157,11.157,0
20090601|2008-07-15 10:00,15,10.712,10.712,10.712,10.712,0
20090601|2008-07-15 10:30,15,10.74,10.758,10.74,10.758,0
20090601|2008-07-15 13:00,15,10.68,10.68,10.677,10.677,0
20090601|2008-07-15 13:30,15,10.69,10.69,10.69,10.69,0
20090601|2008-07-16 06:30,16,10.675,10.675,10.6,10.6,0
20090601|2008-07-16 07:00,16,10.654,10.654,10.654,10.654,0
20090601|2008-07-16 09:30,16,10.531,10.531,10.431,10.475,0
20090601|2008-07-16 10:30,16,10.59,10.596,10.572,10.572,0
20090601|2008-07-16 11:00,16,10.52,10.525,10.513,10.513,0
20090601|2008-07-16 11:30,16,10.51,10.536,10.51,10.52,0
20090601|2008-07-16 12:30,16,10.625,10.625,10.625,10.625,0
20090601|2008-07-16 13:30,16,10.622,10.636,10.622,10.632,0
20090601|2008-07-16 14:00,16,10.636,10.642,10.636,10.64,0
20090601|2008-07-17 08:00,17,10.559,10.559,10.559,10.559,0
20090601|2008-07-17 08:30,17,10.56,10.59,10.56,10.59,0
20090601|2008-07-17 09:00,17,10.599,10.599,10.594,10.594,0
20090601|2008-07-17 09:30,17,10.454,10.52,10.454,10.49,0
20090601|2008-07-17 10:00,17,10.456,10.48,10.456,10.457,0
20090601|2008-07-17 10:30,17,10.264,10.266,10.138,10.138,0
20090601|2008-07-17 11:00,17,10.262,10.262,10.233,10.235,0
20090601|2008-07-17 11:30,17,10.22,10.22,10.22,10.22,0
20090601|2008-07-17 12:00,17,10.24,10.247,10.08,10.1,0
20090601|2008-07-17 12:30,17,10.16,10.185,10.144,10.154,0
20090601|2008-07-17 13:00,17,10.132,10.149,10.132,10.132,0
20090601|2008-07-17 13:30,17,10.14,10.146,10.14,10.146,0
20090601|2008-07-17 16:00,17,10.25,10.25,10.25,10.25,0
20090601|2008-07-18 07:00,18,10.145,10.145,10.145,10.145,0
20090601|2008-07-18 07:30,18,10.139,10.139,10.111,10.111,0
20090601|2008-07-18 08:30,18,10.199,10.199,10.19,10.19,0
20090601|2008-07-18 09:00,18,10.27,10.27,10.25,10.25,0
20090601|2008-07-18 10:00,18,10.233,10.233,10.2,10.2,0
20090601|2008-07-18 10:30,18,10.183,10.192,10.167,10.167,0
20090601|2008-07-18 12:00,18,10.15,10.159,10.094,10.094,0
20090601|2008-07-18 12:30,18,10.12,10.126,10.12,10.126,0
20090601|2008-07-18 13:00,18,10.115,10.115,10.086,10.086,0
20090601|2008-07-21 08:30,21,10,10,10,10,0
20090601|2008-07-21 09:00,21,10.03,10.03,10.03,10.03,0
20090601|2008-07-21 10:00,21,10.081,10.081,10.081,10.081,0
20090601|2008-07-21 10:30,21,10.025,10.025,10.025,10.025,0
20090601|2008-07-21 11:00,21,10.051,10.059,10.051,10.059,0
20090601|2008-07-21 11:30,21,10.09,10.09,10.09,10.09,0
20090601|2008-07-21 16:30,21,10.102,10.102,10.102,10.102,0
20090601|2008-07-22 06:30,22,10,10,10,10,0
20090601|2008-07-22 07:00,22,9.92,9.92,9.92,9.92,0
20090601|2008-07-22 07:30,22,9.91,9.988,9.855,9.855,0
20090601|2008-07-22 08:00,22,9.83,9.884,9.794001,9.794001,0
20090601|2008-07-22 08:30,22,9.794001,9.802,9.76,9.76,0
20090601|2008-07-22 09:00,22,9.73,9.73,9.68,9.719,0
20090601|2008-07-22 09:30,22,9.704,9.716001,9.68,9.714,0
20090601|2008-07-22 10:00,22,9.718,9.745,9.696,9.741,0
20090601|2008-07-22 10:30,22,9.719999,9.759,9.716001,9.749,0
20090601|2008-07-22 11:00,22,9.731,9.731,9.7,9.7,0
20090601|2008-07-22 12:00,22,9.73,9.77,9.73,9.77,0
20090601|2008-07-22 12:30,22,9.766001,9.766001,9.752,9.752,0
20090601|2008-07-22 13:00,22,9.804,9.82,9.79,9.82,0
20090601|2008-07-22 15:00,22,9.809999,9.827,9.809999,9.827,0
20090601|2008-07-22 15:30,22,9.895,9.895,9.895,9.895,0
20090601|2008-07-23 06:30,23,9.747,9.747,9.747,9.747,0
20090601|2008-07-23 08:30,23,9.757,9.837999,9.757,9.8,0
20090601|2008-07-23 09:00,23,9.8,9.8,9.782,9.787001,0
20090601|2008-07-23 09:30,23,9.8,9.8,9.8,9.8,0
20090601|2008-07-23 10:30,23,9.875,9.875,9.875,9.875,0
20090601|2008-07-23 11:30,23,9.915,9.915,9.901,9.901,0
20090601|2008-07-23 12:00,23,9.904,9.924,9.839,9.839,0
20090601|2008-07-23 12:30,23,9.83,9.83,9.74,9.802,0
20090601|2008-07-23 13:00,23,9.719999,9.725,9.58,9.58,0
20090601|2008-07-23 13:30,23,9.54,9.559999,9.528,9.559999,0
20090601|2008-07-23 14:00,23,9.547,9.547,9.495,9.495,0
20090601|2008-07-23 14:30,23,9.481,9.524,9.478,9.524,0
20090601|2008-07-24 06:30,24,9.51,9.51,9.51,9.51,0
20090601|2008-07-24 07:00,24,9.519,9.57,9.517,9.517,0
20090601|2008-07-24 07:30,24,9.54,9.54,9.54,9.54,0
20090601|2008-07-24 08:00,24,9.5,9.579,9.5,9.516001,0
20090601|2008-07-24 08:30,24,9.471,9.471,9.38,9.38,0
20090601|2008-07-24 09:00,24,9.38,9.405001,9.374,9.374,0
20090601|2008-07-24 09:30,24,9.2,9.2,9.164,9.164,0
20090601|2008-07-24 10:00,24,9.11,9.21,9.087999,9.21,0
20090601|2008-07-24 10:30,24,9.25,9.280001,9.225,9.265,0
20090601|2008-07-24 11:00,24,9.256,9.309999,9.256,9.309999,0
20090601|2008-07-24 11:30,24,9.306,9.394,9.306,9.32,0
20090601|2008-07-24 12:00,24,9.365,9.392,9.365,9.392,0
20090601|2008-07-24 12:30,24,9.326,9.365,9.326,9.36,0
20090601|2008-07-24 13:30,24,9.45,9.471,9.45,9.471,0
20090601|2008-07-24 15:00,24,9.43,9.43,9.43,9.43,0
20090601|2008-07-24 17:00,25,9.443,9.443,9.443,9.443,0
20090601|2008-07-25 07:00,25,9.465,9.465,9.465,9.465,0
20090601|2008-07-25 07:30,25,9.54,9.54,9.54,9.54,0
20090601|2008-07-25 08:00,25,9.431,9.492,9.39,9.492,0
20090601|2008-07-25 08:30,25,9.432,9.432,9.432,9.432,0
20090601|2008-07-25 09:00,25,9.4,9.4,9.375,9.375,0
20090601|2008-07-25 09:30,25,9.39,9.395,9.37,9.37,0
20090601|2008-07-25 10:00,25,9.36,9.38,9.36,9.38,0
20090601|2008-07-25 10:30,25,9.363,9.372,9.314,9.34,0
20090601|2008-07-25 11:00,25,9.344999,9.366,9.321,9.366,0
20090601|2008-07-25 11:30,25,9.355,9.355,9.3,9.3,0
20090601|2008-07-25 12:00,25,9.253,9.253,9.215,9.215,0
20090601|2008-07-25 12:30,25,9.233,9.233,9.233,9.233,0
20090601|2008-07-25 13:00,25,9.253,9.280001,9.253,9.280001,0
20090601|2008-07-25 13:30,25,9.259,9.299,9.259,9.299,0
20090601|2008-07-25 15:00,25,9.298,9.298,9.298,9.298,0
20090601|2008-07-25 16:30,25,9.267,9.267,9.267,9.267,0
20090601|2008-07-28 08:30,28,9.353,9.353,9.288,9.288,0
20090601|2008-07-28 09:00,28,9.248,9.29,9.248,9.29,0
20090601|2008-07-28 09:30,28,9.285,9.285,9.285,9.285,0
20090601|2008-07-28 10:00,28,9.29,9.297,9.29,9.291,0
20090601|2008-07-28 10:30,28,9.29,9.304,9.273001,9.304,0
20090601|2008-07-28 11:00,28,9.273001,9.273001,9.265,9.268,0
20090601|2008-07-28 12:00,28,9.25,9.252,9.25,9.252,0
20090601|2008-07-28 12:30,28,9.280001,9.280001,9.272,9.276,0
20090601|2008-07-28 13:00,28,9.293,9.313,9.282,9.309999,0
20090601|2008-07-28 13:30,28,9.306,9.306,9.306,9.306,0
20090601|2008-07-28 14:00,28,9.276,9.276,9.276,9.276,0
20090601|2008-07-29 08:00,29,9.24,9.24,9.21,9.24,0
20090601|2008-07-29 08:30,29,9.224,9.247,9.21,9.247,0
20090601|2008-07-29 10:00,29,9.23,9.292,9.23,9.292,0
20090601|2008-07-29 10:30,29,9.306,9.306,9.306,9.306,0
20090601|2008-07-29 11:00,29,9.255,9.256,9.255,9.256,0
20090601|2008-07-29 11:30,29,9.27,9.27,9.27,9.27,0
20090601|2008-07-29 12:00,29,9.32,9.332,9.32,9.332,0
20090601|2008-07-29 12:30,29,9.3,9.3,9.3,9.3,0
20090601|2008-07-29 13:00,29,9.325,9.325,9.325,9.325,0
20090601|2008-07-29 14:30,29,9.3,9.3,9.3,9.3,0
20090601|2008-07-29 15:30,29,9.32,9.32,9.32,9.32,0
20090601|2008-07-30 07:30,30,9.17,9.17,9.17,9.17,0
20090601|2008-07-30 08:30,30,9.15,9.15,9.15,9.15,0
20090601|2008-07-30 09:00,30,9.144,9.144,9.144,9.144,0
20090601|2008-07-30 11:00,30,9.212999,9.212999,9.212999,9.212999,0
20090601|2008-07-30 12:30,30,9.367,9.372,9.36,9.36,0
20090601|2008-07-30 13:00,30,9.36,9.398001,9.344,9.398001,0
20090601|2008-07-30 13:30,30,9.355,9.355,9.33,9.35,0
20090601|2008-07-30 14:00,30,9.362,9.382,9.362,9.382,0
20090601|2008-07-30 17:00,31,9.374,9.374,9.374,9.374,0
20090601|2008-07-31 07:30,31,9.4,9.440001,9.4,9.440001,0
20090601|2008-07-31 08:00,31,9.38,9.386,9.373,9.38,0
20090601|2008-07-31 08:30,31,9.34,9.354,9.34,9.354,0
20090601|2008-07-31 09:00,31,9.34,9.34,9.33,9.33,0
20090601|2008-07-31 10:00,31,9.38,9.401999,9.37,9.375,0
20090601|2008-07-31 10:30,31,9.37,9.403,9.37,9.403,0
20090601|2008-07-31 11:00,31,9.39,9.39,9.39,9.39,0
20090601|2008-07-31 11:30,31,9.38,9.38,9.38,9.38,0
20090601|2008-07-31 12:00,31,9.38,9.38,9.335,9.37,0
20090601|2008-07-31 12:30,31,9.398001,9.398001,9.398001,9.398001,0
20090601|2008-07-31 13:00,31,9.419001,9.419001,9.35,9.35,0
20090601|2008-07-31 14:30,31,9.35,9.35,9.35,9.35,0
20090601|2008-08-01 09:00,1,9.542,9.59,9.542,9.583,0
20090601|2008-08-01 09:30,1,9.589,9.589,9.589,9.589,0
20090601|2008-08-01 10:30,1,9.530001,9.530001,9.528,9.528,0
20090601|2008-08-01 11:00,1,9.569,9.576,9.554,9.564,0
20090601|2008-08-01 11:30,1,9.573999,9.573999,9.563,9.563,0
20090601|2008-08-01 12:30,1,9.585,9.603,9.585,9.603,0
20090601|2008-08-01 13:00,1,9.622,9.637,9.6,9.637,0
20090601|2008-08-01 13:30,1,9.626,9.634,9.61,9.615,0
20090601|2008-08-01 16:30,1,9.624,9.624,9.624,9.624,0
20090601|2008-08-04 08:00,4,9.524,9.524,9.524,9.524,0
20090601|2008-08-04 08:30,4,9.465,9.465,9.46,9.46,0
20090601|2008-08-04 09:00,4,9.445,9.483,9.445,9.483,0
20090601|2008-08-04 09:30,4,9.41,9.433001,9.395,9.395,0
20090601|2008-08-04 10:30,4,9.309999,9.309999,9.242,9.258,0
20090601|2008-08-04 11:00,4,9.26,9.26,9.26,9.26,0
20090601|2008-08-04 11:30,4,9.257,9.3,9.25,9.3,0
20090601|2008-08-04 12:00,4,9.256,9.256,9.256,9.256,0
20090601|2008-08-04 12:30,4,9.225,9.225,9.225,9.225,0
20090601|2008-08-04 13:00,4,9.293,9.293,9.235,9.235,0
20090601|2008-08-04 13:30,4,9.233999,9.233999,9.233999,9.233999,0
20090601|2008-08-04 14:00,4,9.247,9.247,9.247,9.247,0
20090601|2008-08-05 06:00,5,9.115,9.119,9.115,9.119,0
20090601|2008-08-05 06:30,5,9.12,9.12,9.054,9.054,0
20090601|2008-08-05 08:00,5,9.14,9.14,9.14,9.14,0
20090601|2008-08-05 08:30,5,9.172,9.316,9.172,9.316,0
20090601|2008-08-05 09:00,5,9.387,9.387,9.23,9.298,0
20090601|2008-08-05 10:30,5,9.219999,9.23,9.219999,9.23,0
20090601|2008-08-05 13:00,5,9.17,9.17,9.17,9.17,0
20090601|2008-08-05 14:00,5,9.135,9.135,9.135,9.135,0
20090601|2008-08-05 14:30,5,9.149,9.149,9.149,9.149,0
20090601|2008-08-05 15:00,5,9.16,9.16,9.16,9.16,0
20090601|2008-08-06 09:30,6,9.17,9.17,9.17,9.17,0
20090601|2008-08-06 10:00,6,9.191,9.191,9.191,9.191,0
20090601|2008-08-06 11:30,6,9.15,9.188,9.15,9.188,0
20090601|2008-08-06 12:00,6,9.304,9.304,9.304,9.304,0
20090601|2008-08-06 12:30,6,9.245,9.26,9.242,9.26,0
20090601|2008-08-06 13:00,6,9.190001,9.190001,9.190001,9.190001,0
20090601|2008-08-07 07:30,7,9.280001,9.285,9.280001,9.285,0
20090601|2008-08-07 08:00,7,9.285,9.285,9.285,9.285,0
20090601|2008-08-07 10:00,7,9.246,9.25,9.242,9.247,0
20090601|2008-08-07 10:30,7,9.217,9.217,9.188,9.188,0
20090601|2008-08-07 11:00,7,9.18,9.18,9.18,9.18,0
20090601|2008-08-07 11:30,7,9.13,9.13,9.1,9.1,0
20090601|2008-08-07 12:00,7,9.1,9.1,9.1,9.1,0
20090601|2008-08-07 12:30,7,9.030001,9.030001,9.030001,9.030001,0
20090601|2008-08-07 13:00,7,9.12,9.184999,9.12,9.184999,0
20090601|2008-08-08 07:30,8,9,9,8.99,8.99,0
20090601|2008-08-08 08:00,8,8.989,8.989,8.96,8.98,0
20090601|2008-08-08 08:30,8,8.99,9.057,8.95,9.057,0
20090601|2008-08-08 09:00,8,8.912001,8.912001,8.906,8.912001,0
20090601|2008-08-08 09:30,8,8.912001,8.912001,8.84,8.84,0
20090601|2008-08-08 10:00,8,8.82,8.865,8.815001,8.844999,0
20090601|2008-08-08 10:30,8,8.84,8.867,8.84,8.844,0
20090601|2008-08-08 11:00,8,8.89,8.940001,8.89,8.940001,0
20090601|2008-08-08 11:30,8,8.844999,8.844999,8.84,8.84,0
20090601|2008-08-08 12:30,8,8.927,8.927,8.927,8.927,0
20090601|2008-08-08 13:00,8,8.93,8.93,8.93,8.93,0
20090601|2008-08-08 13:30,8,8.897,8.897,8.897,8.897,0
20090601|2008-08-08 14:00,8,8.88,8.88,8.88,8.88,0
20090601|2008-08-11 07:30,11,8.901,8.901,8.901,8.901,0
20090601|2008-08-11 08:00,11,8.8,8.8,8.8,8.8,0
20090601|2008-08-11 08:30,11,8.91,8.95,8.91,8.95,0
20090601|2008-08-11 10:00,11,8.89,8.89,8.89,8.89,0
20090601|2008-08-11 10:30,11,8.869,8.869,8.869,8.869,0
20090601|2008-08-11 11:00,11,8.86,8.87,8.86,8.87,0
20090601|2008-08-11 11:30,11,8.85,8.85,8.85,8.85,0
20090601|2008-08-11 13:00,11,8.88,8.899,8.872,8.899,0
20090601|2008-08-11 13:30,11,8.947001,8.947001,8.947001,8.947001,0
20090601|2008-08-11 14:00,11,8.948,8.948,8.948,8.948,0
20090601|2008-08-11 14:30,11,8.948,8.948999,8.941999,8.941999,0
20090601|2008-08-11 16:30,11,8.919001,8.919001,8.919001,8.919001,0
20090601|2008-08-12 08:00,12,8.99,8.99,8.99,8.99,0
20090601|2008-08-12 09:00,12,8.912001,8.915,8.912001,8.914,0
20090601|2008-08-12 10:00,12,8.95,8.95,8.92,8.92,0
20090601|2008-08-12 10:30,12,8.92,8.92,8.92,8.92,0
20090601|2008-08-12 11:00,12,8.93,8.954,8.93,8.954,0
20090601|2008-08-12 11:30,12,8.9,8.940001,8.9,8.940001,0
20090601|2008-08-12 12:00,12,8.905001,8.908,8.85,8.85,0
20090601|2008-08-12 12:30,12,8.85,8.86,8.85,8.86,0
20090601|2008-08-12 13:00,12,8.91,8.91,8.91,8.91,0
20090601|2008-08-12 15:30,12,8.89,8.89,8.89,8.89,0
20090601|2008-08-13 08:00,13,8.86,8.86,8.85,8.85,0
20090601|2008-08-13 08:30,13,8.799,8.814,8.71,8.733,0
20090601|2008-08-13 09:00,13,8.719999,8.807,8.690001,8.807,0
20090601|2008-08-13 09:30,13,8.879,8.879,8.783999,8.802999,0
20090601|2008-08-13 10:00,13,8.802999,8.822001,8.781,8.822001,0
20090601|2008-08-13 10:30,13,8.841001,8.895,8.809999,8.895,0
20090601|2008-08-13 11:00,13,8.934999,8.957,8.934999,8.957,0
20090601|2008-08-13 11:30,13,9.005,9.005,9.005,9.005,0
20090601|2008-08-13 12:00,13,9.17,9.17,9.138,9.146,0
20090601|2008-08-13 13:00,13,9.016001,9.016001,8.916,9,0
20090601|2008-08-13 14:30,13,9.045,9.045,9.025,9.025,0
20090601|2008-08-13 15:00,13,9.026,9.026,9.026,9.026,0
20090601|2008-08-13 17:00,14,8.982,8.982,8.982,8.982,0
20090601|2008-08-14 04:30,14,9.012,9.012,9.012,9.012,0
20090601|2008-08-14 08:00,14,8.955,8.969999,8.955,8.969999,0
20090601|2008-08-14 08:30,14,9.003,9.005,9.003,9.005,0
20090601|2008-08-14 09:00,14,9.05,9.079,9.049,9.049,0
20090601|2008-08-14 09:30,14,8.98,8.98,8.918,8.922,0
20090601|2008-08-14 10:00,14,8.907,8.915,8.816999,8.837999,0
20090601|2008-08-14 10:30,14,8.855,8.879,8.82,8.828,0
20090601|2008-08-14 11:00,14,8.8,8.8,8.780001,8.780001,0
20090601|2008-08-14 11:30,14,8.795,8.795,8.795,8.795,0
20090601|2008-08-14 12:00,14,8.847,8.847,8.847,8.847,0
20090601|2008-08-14 14:30,14,8.8,8.8,8.8,8.8,0
20090601|2008-08-15 07:30,15,8.8,8.8,8.8,8.8,0
20090601|2008-08-15 08:00,15,8.847,8.847,8.847,8.847,0
20090601|2008-08-15 08:30,15,8.698999,8.698999,8.698999,8.698999,0
20090601|2008-08-15 09:00,15,8.725,8.77,8.724,8.751,0
20090601|2008-08-15 09:30,15,8.751,8.751,8.751,8.751,0
20090601|2008-08-15 10:00,15,8.778,8.786,8.77,8.77,0
20090601|2008-08-15 10:30,15,8.848001,8.85,8.841001,8.841001,0
20090601|2008-08-15 11:00,15,8.780001,8.780001,8.780001,8.780001,0
20090601|2008-08-15 11:30,15,8.830999,8.833,8.814,8.814,0
20090601|2008-08-15 12:00,15,8.809999,8.83,8.781,8.83,0
20090601|2008-08-15 12:30,15,8.83,8.83,8.780001,8.780001,0
20090601|2008-08-15 13:00,15,8.79,8.79,8.79,8.79,0
20090601|2008-08-15 13:30,15,8.780001,8.780001,8.77,8.77,0
20090601|2008-08-18 08:00,18,8.690001,8.7,8.690001,8.7,0
20090601|2008-08-18 08:30,18,8.719999,8.729,8.684999,8.684999,0
20090601|2008-08-18 09:00,18,8.723001,8.733,8.723001,8.733,0
20090601|2008-08-18 09:30,18,8.7,8.724,8.696,8.7,0
20090601|2008-08-18 10:00,18,8.693,8.693,8.676001,8.676001,0
20090601|2008-08-18 10:30,18,8.714,8.714,8.714,8.714,0
20090601|2008-08-18 11:00,18,8.707,8.707,8.698,8.698,0
20090601|2008-08-18 11:30,18,8.719,8.719,8.71,8.71,0
20090601|2008-08-18 12:00,18,8.71,8.71,8.71,8.71,0
20090601|2008-08-18 13:00,18,8.663,8.677999,8.62,8.62,0
20090601|2008-08-18 14:30,18,8.62,8.62,8.603,8.607,0
20090601|2008-08-18 15:30,18,8.646,8.646,8.646,8.646,0
20090601|2008-08-19 06:00,19,8.6,8.6,8.6,8.6,0
20090601|2008-08-19 07:00,19,8.585,8.585,8.559999,8.559999,0
20090601|2008-08-19 07:30,19,8.585,8.587999,8.568,8.587999,0
20090601|2008-08-19 08:00,19,8.634,8.64,8.632,8.64,0
20090601|2008-08-19 08:30,19,8.6,8.648001,8.6,8.648001,0
20090601|2008-08-19 09:00,19,8.648001,8.66,8.634,8.655001,0
20090601|2008-08-19 10:00,19,8.64,8.666,8.64,8.645,0
20090601|2008-08-19 10:30,19,8.67,8.67,8.66,8.668,0
20090601|2008-08-19 11:00,19,8.695,8.695,8.67,8.67,0
20090601|2008-08-19 11:30,19,8.682,8.682,8.682,8.682,0
20090601|2008-08-19 12:00,19,8.6,8.6,8.6,8.6,0
20090601|2008-08-19 12:30,19,8.6,8.6,8.6,8.6,0
20090601|2008-08-19 13:00,19,8.661,8.664,8.638,8.664,0
20090601|2008-08-19 13:30,19,8.66,8.66,8.66,8.66,0
20090601|2008-08-19 15:30,19,8.735,8.735,8.735,8.735,0
20090601|2008-08-20 08:00,20,8.83,8.83,8.83,8.83,0
20090601|2008-08-20 08:30,20,8.76,8.76,8.76,8.76,0
20090601|2008-08-20 09:00,20,8.786,8.786,8.786,8.786,0
20090601|2008-08-20 09:30,20,8.67,8.67,8.67,8.67,0
20090601|2008-08-20 10:00,20,8.65,8.681,8.65,8.681,0
20090601|2008-08-20 10:30,20,8.707,8.707,8.686,8.695,0
20090601|2008-08-20 11:00,20,8.707,8.707,8.707,8.707,0
20090601|2008-08-20 11:30,20,8.74,8.74,8.74,8.74,0
20090601|2008-08-20 12:00,20,8.773001,8.773001,8.773001,8.773001,0
20090601|2008-08-20 12:30,20,8.780001,8.780001,8.780001,8.780001,0
20090601|2008-08-20 13:00,20,8.76,8.79,8.76,8.79,0
20090601|2008-08-20 13:30,20,8.789,8.789,8.789,8.789,0
20090601|2008-08-20 14:00,20,8.774,8.774,8.774,8.774,0
20090601|2008-08-20 15:00,20,8.809999,8.809999,8.809999,8.809999,0
20090601|2008-08-21 09:00,21,8.82,8.82,8.82,8.82,0
20090601|2008-08-21 11:30,21,8.85,8.941999,8.85,8.88,0
20090601|2008-08-21 12:30,21,8.914,8.914,8.914,8.914,0
20090601|2008-08-21 13:30,21,8.92,8.92,8.92,8.92,0
20090601|2008-08-21 14:00,21,8.940001,8.940001,8.940001,8.940001,0
20090601|2008-08-21 17:00,22,8.92,8.92,8.92,8.92,0
20090601|2008-08-22 07:30,22,8.85,8.85,8.85,8.85,0
20090601|2008-08-22 08:00,22,8.85,8.858999,8.85,8.858999,0
20090601|2008-08-22 08:30,22,8.83,8.83,8.83,8.83,0
20090601|2008-08-22 09:30,22,8.835,8.835,8.809999,8.809999,0
20090601|2008-08-22 10:00,22,8.837999,8.837999,8.837999,8.837999,0
20090601|2008-08-22 10:30,22,8.84,8.84,8.84,8.84,0
20090601|2008-08-22 11:30,22,8.79,8.79,8.7,8.7,0
20090601|2008-08-22 12:00,22,8.832,8.832,8.832,8.832,0
20090601|2008-08-22 12:30,22,8.64,8.684,8.64,8.684,0
20090601|2008-08-22 13:00,22,8.67,8.67,8.67,8.67,0
20090601|2008-08-22 13:30,22,8.66,8.663,8.66,8.663,0
20090601|2008-08-22 15:00,22,8.67,8.67,8.67,8.67,0
20090601|2008-08-22 16:30,22,8.662001,8.662001,8.662001,8.662001,0
20090601|2008-08-25 06:30,25,8.62,8.62,8.62,8.62,0
20090601|2008-08-25 08:00,25,8.62,8.681,8.62,8.681,0
20090601|2008-08-25 08:30,25,8.608999,8.608999,8.608999,8.608999,0
20090601|2008-08-25 09:00,25,8.62,8.62,8.54,8.54,0
20090601|2008-08-25 09:30,25,8.6,8.6,8.58,8.58,0
20090601|2008-08-25 10:00,25,8.601,8.601,8.6,8.6,0
20090601|2008-08-25 10:30,25,8.618,8.618,8.618,8.618,0
20090601|2008-08-25 11:30,25,8.552,8.57,8.54,8.54,0
20090601|2008-08-25 12:00,25,8.593,8.593,8.593,8.593,0
20090601|2008-08-25 12:30,25,8.643,8.643,8.61,8.61,0
20090601|2008-08-25 13:00,25,8.6,8.63,8.6,8.63,0
20090601|2008-08-25 13:30,25,8.676001,8.676001,8.676001,8.676001,0
20090601|2008-08-25 14:00,25,8.68,8.68,8.68,8.68,0
20090601|2008-08-25 14:30,25,8.694,8.694,8.694,8.694,0
20090601|2008-08-26 07:30,26,8.91,8.91,8.883,8.883,0
20090601|2008-08-26 08:00,26,8.936,8.936,8.917,8.917,0
20090601|2008-08-26 08:30,26,8.93,8.93,8.93,8.93,0
20090601|2008-08-26 09:00,26,8.934999,8.934999,8.924,8.924,0
20090601|2008-08-26 09:30,26,8.908,8.908,8.908,8.908,0
20090601|2008-08-26 10:00,26,8.872,8.872,8.864,8.864,0
20090601|2008-08-26 11:00,26,8.894,8.9,8.894,8.9,0
20090601|2008-08-26 12:00,26,8.85,8.85,8.85,8.85,0
20090601|2008-08-26 12:30,26,8.907,8.925,8.907,8.91,0
20090601|2008-08-26 13:00,26,8.9,8.919001,8.866,8.9,0
20090601|2008-08-26 13:30,26,8.896,8.896,8.886,8.886,0
20090601|2008-08-26 14:00,26,8.889,8.89,8.884,8.884,0
20090601|2008-08-26 15:00,26,8.9,8.9,8.9,8.9,0
20090601|2008-08-26 16:00,26,8.906,8.906,8.906,8.906,0
20090601|2008-08-27 08:00,27,9.1,9.1,9.1,9.1,0
20090601|2008-08-27 09:00,27,9.057,9.059999,9.055,9.055,0
20090601|2008-08-27 10:00,27,8.98,8.98,8.98,8.98,0
20090601|2008-08-27 10:30,27,9.013,9.014,9.013,9.014,0
20090601|2008-08-27 11:00,27,9.01,9.01,9.01,9.01,0
20090601|2008-08-27 11:30,27,8.92,8.92,8.92,8.92,0
20090601|2008-08-27 12:00,27,8.939,8.939,8.939,8.939,0
20090601|2008-08-27 12:30,27,8.96,8.96,8.915,8.915,0
20090601|2008-08-27 13:00,27,8.953,9.003,8.953,8.998,0
20090601|2008-08-27 13:30,27,8.982,8.992,8.982,8.992,0
20090601|2008-08-27 14:00,27,8.965,8.971,8.965,8.971,0
20090601|2008-08-27 15:00,27,8.954,8.954,8.954,8.954,0
20090601|2008-08-28 08:30,28,8.968,8.968,8.968,8.968,0
20090601|2008-08-28 09:00,28,8.881,8.901,8.881,8.9,0
20090601|2008-08-28 09:30,28,8.85,8.85,8.696,8.73,0
20090601|2008-08-28 10:00,28,8.76,8.76,8.572001,8.582,0
20090601|2008-08-28 10:30,28,8.654,8.654,8.483,8.483,0
20090601|2008-08-28 11:00,28,8.52,8.585,8.52,8.585,0
20090601|2008-08-28 11:30,28,8.565001,8.612,8.565001,8.608,0
20090601|2008-08-28 12:00,28,8.601,8.601,8.59,8.59,0
20090601|2008-08-28 12:30,28,8.626,8.690001,8.626,8.682,0
20090601|2008-08-28 13:00,28,8.676001,8.705999,8.676001,8.705999,0
20090601|2008-08-28 13:30,28,8.765,8.765,8.765,8.765,0
20090601|2008-08-28 14:00,28,8.781,9.114,8.781,9.114,0
20090601|2008-08-29 08:00,29,8.846,8.846,8.82,8.84,0
20090601|2008-08-29 08:30,29,8.837999,8.846,8.818,8.82,0
20090601|2008-08-29 09:00,29,8.82,8.83,8.82,8.83,0
20090601|2008-08-29 09:30,29,8.816999,8.821,8.792,8.814,0
20090601|2008-08-29 10:00,29,8.8,8.8,8.8,8.8,0
20090601|2008-08-29 10:30,29,8.821,8.821,8.757,8.757,0
20090601|2008-08-29 11:00,29,8.746,8.746,8.719999,8.728,0
20090601|2008-08-29 11:30,29,8.74,8.74,8.694,8.696,0
20090601|2008-08-29 12:00,29,8.65,8.694,8.63,8.63,0
20090601|2008-08-29 12:30,29,8.7,8.71,8.7,8.708,0
20090601|2008-08-29 13:00,29,8.691999,8.691999,8.67,8.67,0
20090601|2008-08-29 13:30,29,8.631,8.638,8.63,8.63,0
20090601|2008-08-29 14:00,29,8.64,8.64,8.64,8.64,0
20090601|2008-08-29 14:30,29,8.67,8.67,8.67,8.67,0
20090601|2008-09-01 08:30,1,8.431,8.431,8.431,8.431,0
20090601|2008-09-01 09:00,1,8.41,8.41,8.37,8.38,0
20090601|2008-09-02 01:30,2,8.38,8.38,8.38,8.38,0
20090601|2008-09-02 03:00,2,8.38,8.38,8.309999,8.337999,0
20090601|2008-09-02 07:00,2,8.434,8.434,8.434,8.434,0
20090601|2008-09-02 07:30,2,8.312,8.337,8.312,8.337,0
20090601|2008-09-02 08:00,2,8.263,8.344999,8.263,8.344999,0
20090601|2008-09-02 08:30,2,8.344,8.349,8.344,8.344,0
20090601|2008-09-02 09:00,2,8.319,8.361,8.319,8.32,0
20090601|2008-09-02 09:30,2,8.348001,8.355,8.325,8.332,0
20090601|2008-09-02 10:00,2,8.283,8.295,8.264,8.295,0
20090601|2008-09-02 10:30,2,8.231,8.245,8.207,8.21,0
20090601|2008-09-02 11:00,2,8.23,8.235,8.212,8.231,0
20090601|2008-09-02 11:30,2,8.23,8.261,8.224,8.261,0
20090601|2008-09-02 12:30,2,8.214,8.225,8.214,8.225,0
20090601|2008-09-02 13:00,2,8.280001,8.280001,8.278,8.278,0
20090601|2008-09-02 13:30,2,8.23,8.24,8.23,8.23,0
20090601|2008-09-02 14:00,2,8.263,8.36,8.248,8.272,0
20090601|2008-09-02 14:30,2,8.27,8.27,8.261,8.261,0
20090601|2008-09-02 15:00,2,8.264,8.264,8.264,8.264,0
20090601|2008-09-02 16:00,2,8.2,8.2,8.2,8.2,0
20090601|2008-09-02 17:00,3,8.231,8.231,8.231,8.231,0
20090601|2008-09-03 07:00,3,8.219999,8.224,8.219999,8.224,0
20090601|2008-09-03 07:30,3,8.23,8.23,8.23,8.23,0
20090601|2008-09-03 08:00,3,8.15,8.15,8.094,8.111,0
20090601|2008-09-03 08:30,3,8.11,8.151,8.11,8.115,0
20090601|2008-09-03 09:00,3,8.104,8.151,8.104,8.139,0
20090601|2008-09-03 09:30,3,8.121,8.121,8.08,8.08,0
20090601|2008-09-03 10:00,3,8.108,8.108,8.059999,8.1,0
20090601|2008-09-03 10:30,3,8.09,8.15,8.078,8.15,0
20090601|2008-09-03 11:30,3,8.137,8.201,8.135,8.191999,0
20090601|2008-09-03 12:00,3,8.191,8.205,8.169001,8.205,0
20090601|2008-09-03 12:30,3,8.187,8.196,8.184,8.184,0
20090601|2008-09-03 13:00,3,8.21,8.21,8.190001,8.190001,0
20090601|2008-09-03 13:30,3,8.23,8.238,8.224,8.238,0
20090601|2008-09-04 07:00,4,8.190001,8.190001,8.190001,8.190001,0
20090601|2008-09-04 07:30,4,8.201,8.201,8.201,8.201,0
20090601|2008-09-04 08:00,4,8.18,8.18,8.18,8.18,0
20090601|2008-09-04 08:30,4,8.179,8.179,8.16,8.16,0
20090601|2008-09-04 09:00,4,8.15,8.15,8.15,8.15,0
20090601|2008-09-04 09:30,4,8.138,8.168,8.119,8.168,0
20090601|2008-09-04 10:00,4,8.141001,8.143,8.085,8.11,0
20090601|2008-09-04 10:30,4,8.105,8.135,8.105,8.135,0
20090601|2008-09-04 11:00,4,8.154,8.154,8.119,8.144,0
20090601|2008-09-04 11:30,4,8.173,8.173,8.165,8.165,0
20090601|2008-09-04 12:00,4,8.194,8.194,8.194,8.194,0
20090601|2008-09-04 12:30,4,8.216001,8.216001,8.216001,8.216001,0
20090601|2008-09-04 13:00,4,8.2,8.2,8.2,8.2,0
20090601|2008-09-04 13:30,4,8.299,8.299,8.245,8.252,0
20090601|2008-09-04 14:30,4,8.29,8.29,8.280001,8.280001,0
20090601|2008-09-04 15:00,4,8.29,8.29,8.29,8.29,0
20090601|2008-09-04 17:00,5,8.289,8.289,8.289,8.289,0
20090601|2008-09-05 08:00,5,8.325,8.325,8.323999,8.323999,0
20090601|2008-09-05 08:30,5,8.32,8.32,8.302,8.302,0
20090601|2008-09-05 09:00,5,8.275,8.275,8.191,8.191999,0
20090601|2008-09-05 09:30,5,8.215,8.215,8.215,8.215,0
20090601|2008-09-05 10:00,5,8.266001,8.295,8.266001,8.295,0
20090601|2008-09-05 10:30,5,8.3,8.3,8.3,8.3,0
20090601|2008-09-05 11:00,5,8.252,8.287001,8.252,8.280001,0
20090601|2008-09-05 11:30,5,8.316999,8.316999,8.316999,8.316999,0
20090601|2008-09-05 12:00,5,8.342,8.342,8.32,8.32,0
20090601|2008-09-05 12:30,5,8.365,8.365,8.365,8.365,0
20090601|2008-09-05 13:00,5,8.379,8.408,8.358999,8.364,0
20090601|2008-09-05 13:30,5,8.427,8.427,8.427,8.427,0
20090601|2008-09-05 14:00,5,8.423,8.423,8.423,8.423,0
20090601|2008-09-05 14:30,5,8.41,8.41,8.41,8.41,0
20090601|2008-09-08 08:00,8,8.321,8.322001,8.25,8.322001,0
20090601|2008-09-08 08:30,8,8.465,8.474,8.465,8.474,0
20090601|2008-09-08 09:00,8,8.445,8.445,8.445,8.445,0
20090601|2008-09-08 09:30,8,8.421,8.429,8.421,8.429,0
20090601|2008-09-08 10:00,8,8.46,8.46,8.440001,8.440001,0
20090601|2008-09-08 10:30,8,8.35,8.35,8.35,8.35,0
20090601|2008-09-08 11:00,8,8.337999,8.367,8.337999,8.367,0
20090601|2008-09-08 11:30,8,8.397,8.397,8.397,8.397,0
20090601|2008-09-08 12:00,8,8.39,8.39,8.38,8.39,0
20090601|2008-09-08 12:30,8,8.4,8.4,8.4,8.4,0
20090601|2008-09-08 13:00,8,8.325,8.325,8.325,8.325,0
20090601|2008-09-08 13:30,8,8.386,8.386,8.372,8.372,0
20090601|2008-09-08 14:00,8,8.384,8.384,8.38,8.38,0
20090601|2008-09-08 14:30,8,8.35,8.35,8.35,8.35,0
20090601|2008-09-08 15:30,8,8.434,8.434,8.434,8.434,0
20090601|2008-09-08 17:00,9,8.386,8.440001,8.386,8.440001,0
20090601|2008-09-08 20:30,9,8.305,8.305,8.305,8.305,0
20090601|2008-09-09 07:00,9,8.18,8.18,8.18,8.18,0
20090601|2008-09-09 07:30,9,8.16,8.16,8.16,8.16,0
20090601|2008-09-09 08:00,9,8.15,8.15,8.12,8.12,0
20090601|2008-09-09 09:00,9,8.143,8.171,8.12,8.171,0
20090601|2008-09-09 09:30,9,8.17,8.17,8.119,8.13,0
20090601|2008-09-09 10:00,9,8.176001,8.176001,8.17,8.174,0
20090601|2008-09-09 10:30,9,8.182,8.212,8.177,8.212,0
20090601|2008-09-09 11:30,9,8.21,8.21,8.2,8.2,0
20090601|2008-09-09 12:00,9,8.272,8.297,8.269,8.297,0
20090601|2008-09-09 12:30,9,8.307,8.307,8.264,8.267,0
20090601|2008-09-09 13:00,9,8.283999,8.342,8.271,8.342,0
20090601|2008-09-09 13:30,9,8.271,8.271,8.271,8.271,0
20090601|2008-09-09 14:00,9,8.271,8.271,8.271,8.271,0
20090601|2008-09-09 14:30,9,8.26,8.26,8.26,8.26,0
20090601|2008-09-09 17:00,10,8.335,8.335,8.335,8.335,0
20090601|2008-09-10 04:30,10,8.23,8.23,8.23,8.23,0
20090601|2008-09-10 07:30,10,8.276,8.276999,8.27,8.275,0
20090601|2008-09-10 08:00,10,8.244,8.244,8.203,8.21,0
20090601|2008-09-10 08:30,10,8.236,8.248,8.236,8.244,0
20090601|2008-09-10 09:00,10,8.26,8.293,8.26,8.292,0
20090601|2008-09-10 09:30,10,8.224,8.225,8.224,8.225,0
20090601|2008-09-10 10:00,10,8.126,8.126,8.1,8.1,0
20090601|2008-09-10 10:30,10,8.1,8.134,8.09,8.134,0
20090601|2008-09-10 12:00,10,8.12,8.138,8.12,8.138,0
20090601|2008-09-10 12:30,10,8.183001,8.184,8.16,8.16,0
20090601|2008-09-10 13:00,10,8.155001,8.16,8.115,8.134,0
20090601|2008-09-10 13:30,10,8.155001,8.155001,8.149,8.149,0
20090601|2008-09-10 14:00,10,8.11,8.11,8.11,8.11,0
20090601|2008-09-10 14:30,10,8.11,8.11,8.11,8.11,0
20090601|2008-09-11 08:00,11,8.191999,8.191999,8.173,8.18,0
20090601|2008-09-11 08:30,11,8.151999,8.165,8.151999,8.165,0
20090601|2008-09-11 09:00,11,8.13,8.17,8.13,8.17,0
20090601|2008-09-11 09:30,11,8.164,8.164,8.033999,8.063,0
20090601|2008-09-11 10:00,11,8.026999,8.05,8.026999,8.028,0
20090601|2008-09-11 10:30,11,8.045,8.079,8.02,8.07,0
20090601|2008-09-11 11:00,11,8.069,8.069,8.055,8.055,0
20090601|2008-09-11 11:30,11,8.056,8.075,8.054,8.068,0
20090601|2008-09-11 12:00,11,8.066999,8.07,8.02,8.04,0
20090601|2008-09-11 12:30,11,8.056,8.056,8.056,8.056,0
20090601|2008-09-11 13:00,11,8.065001,8.065001,8.04,8.056,0
20090601|2008-09-11 13:30,11,8.059999,8.069,8.04,8.069,0
20090601|2008-09-11 14:00,11,8.04,8.04,8.04,8.04,0
20090601|2008-09-11 14:30,11,8.009,8.035,8.008,8.031,0
20090601|2008-09-12 07:30,12,8.082,8.082,8.082,8.082,0
20090601|2008-09-12 08:00,12,8.09,8.094999,8.087999,8.089,0
20090601|2008-09-12 08:30,12,8.08,8.09,8.08,8.09,0
20090601|2008-09-12 09:00,12,8.1,8.119,8.1,8.119,0
20090601|2008-09-12 09:30,12,8.184999,8.190001,8.184999,8.190001,0
20090601|2008-09-12 10:00,12,8.189,8.219999,8.189,8.219999,0
20090601|2008-09-12 10:30,12,8.228,8.228,8.226,8.226,0
20090601|2008-09-12 11:00,12,8.14,8.14,8.14,8.14,0
20090601|2008-09-12 13:00,12,8.037001,8.082,8.037001,8.082,0
20090601|2008-09-12 13:30,12,8.077,8.111,8.077,8.111,0
20090601|2008-09-12 14:30,12,8.11,8.11,8.11,8.11,0
20090601|2008-09-14 21:00,15,8.15,8.15,8.15,8.15,0
20090601|2008-09-15 06:30,15,8.01,8.01,8,8.01,0
20090601|2008-09-15 08:00,15,8.01,8.01,7.98,7.98,0
20090601|2008-09-15 08:30,15,7.992,8.023001,7.992,8.017,0
20090601|2008-09-15 09:00,15,7.975,7.975,7.946,7.95,0
20090601|2008-09-15 09:30,15,7.95,7.974,7.95,7.974,0
20090601|2008-09-15 10:00,15,8.015,8.015,7.998,7.999,0
20090601|2008-09-15 10:30,15,7.982,8.045,7.982,8.044001,0
20090601|2008-09-15 11:00,15,8.175,8.233,8.157,8.161,0
20090601|2008-09-15 11:30,15,8.164,8.165,8.164,8.165,0
20090601|2008-09-15 12:00,15,8.219999,8.219999,8.216001,8.216001,0
20090601|2008-09-15 12:30,15,8.21,8.21,8.21,8.21,0
20090601|2008-09-15 13:00,15,8.032,8.072001,8.032,8.072001,0
20090601|2008-09-15 13:30,15,8.05,8.05,8.05,8.05,0
20090601|2008-09-15 14:00,15,8.080999,8.084,8.042,8.042,0
20090601|2008-09-15 15:30,15,8.02,8.02,8.02,8.02,0
20090601|2008-09-15 17:00,16,8.044001,8.044001,8.044001,8.044001,0
20090601|2008-09-16 06:00,16,8.05,8.05,8.05,8.05,0
20090601|2008-09-16 06:30,16,8.006,8.023001,8.006,8.023001,0
20090601|2008-09-16 07:00,16,8,8,8,8,0
20090601|2008-09-16 08:00,16,8.015,8.015,7.925,7.933,0
20090601|2008-09-16 08:30,16,7.904,7.904,7.87,7.878,0
20090601|2008-09-16 09:00,16,7.903,7.903,7.88,7.88,0
20090601|2008-09-16 09:30,16,7.9,7.958,7.9,7.955,0
20090601|2008-09-16 10:00,16,8,8,8,8,0
20090601|2008-09-16 10:30,16,7.94,7.96,7.93,7.93,0
20090601|2008-09-16 11:00,16,7.995,7.995,7.98,7.98,0
20090601|2008-09-16 11:30,16,8.007,8.007,8.006,8.006,0
20090601|2008-09-16 12:00,16,7.985,7.985,7.96,7.96,0
20090601|2008-09-16 12:30,16,7.968,8.005,7.968,8.005,0
20090601|2008-09-16 13:00,16,8.033,8.05,8.02,8.05,0
20090601|2008-09-16 15:00,16,8.018,8.018,8.018,8.018,0
20090601|2008-09-17 07:30,17,8.1,8.1,8.1,8.1,0
20090601|2008-09-17 08:00,17,8.135,8.135,8.135,8.135,0
20090601|2008-09-17 08:30,17,8.155001,8.184,8.155001,8.184,0
20090601|2008-09-17 09:00,17,8.204,8.204,8.14,8.155001,0
20090601|2008-09-17 10:00,17,8.226999,8.238,8.198999,8.238,0
20090601|2008-09-17 10:30,17,8.247,8.29,8.247,8.265,0
20090601|2008-09-17 11:00,17,8.27,8.311,8.27,8.309999,0
20090601|2008-09-17 11:30,17,8.282,8.295,8.177999,8.198,0
20090601|2008-09-17 12:00,17,8.181,8.181,8.181,8.181,0
20090601|2008-09-17 12:30,17,8.21,8.222,8.203,8.222,0
20090601|2008-09-17 13:30,17,8.328,8.339,8.321,8.325,0
20090601|2008-09-17 14:30,17,8.32,8.32,8.309999,8.309999,0
20090601|2008-09-17 15:00,17,8.308001,8.309999,8.308001,8.309999,0
20090601|2008-09-17 15:30,17,8.3,8.309999,8.29,8.3,0
20090601|2008-09-17 17:30,18,8.337,8.337,8.337,8.337,0
20090601|2008-09-18 06:30,18,8.523001,8.545,8.52,8.545,0
20090601|2008-09-18 08:00,18,8.508,8.508,8.471,8.471,0
20090601|2008-09-18 09:30,18,8.190001,8.190001,8.15,8.15,0
20090601|2008-09-18 10:00,18,8.274,8.274,8.253,8.253,0
20090601|2008-09-18 10:30,18,8.190001,8.224,8.190001,8.190001,0
20090601|2008-09-18 11:30,18,8.15,8.15,8.145,8.145,0
20090601|2008-09-18 12:30,18,8.233,8.233,8.21,8.211,0
20090601|2008-09-18 13:00,18,8.285,8.285,8.285,8.285,0
20090601|2008-09-18 13:30,18,8.279,8.280001,8.279,8.280001,0
20090601|2008-09-18 14:00,18,8.280001,8.283,8.27,8.27,0
20090601|2008-09-18 14:30,18,8.276,8.293,8.276,8.293,0
20090601|2008-09-18 17:00,19,8.271,8.271,8.271,8.271,0
20090601|2008-09-19 07:00,19,8.29,8.29,8.29,8.29,0
20090601|2008-09-19 08:00,19,8.33,8.34,8.325,8.34,0
20090601|2008-09-19 09:00,19,8.29,8.29,8.287001,8.287001,0
20090601|2008-09-19 10:00,19,8.275,8.275,8.26,8.26,0
20090601|2008-09-19 10:30,19,8.23,8.287001,8.228,8.287001,0
20090601|2008-09-19 11:00,19,8.26,8.269,8.26,8.269,0
20090601|2008-09-19 11:30,19,8.219999,8.219999,8.196,8.214,0
20090601|2008-09-19 12:00,19,8.25,8.25,8.25,8.25,0
20090601|2008-09-19 13:00,19,8.272,8.272,8.26,8.26,0
20090601|2008-09-19 14:00,19,8.283,8.285,8.283,8.285,0
20090601|2008-09-19 17:00,22,8.27,8.27,8.27,8.27,0
20090601|2008-09-22 08:30,22,8.215,8.215,8.2,8.2,0
20090601|2008-09-22 09:00,22,8.229,8.276,8.229,8.276,0
20090601|2008-09-22 09:30,22,8.225,8.225,8.225,8.225,0
20090601|2008-09-22 10:00,22,8.238,8.238,8.232,8.232,0
20090601|2008-09-22 11:30,22,8.319,8.319,8.319,8.319,0
20090601|2008-09-22 13:00,22,8.37,8.37,8.334,8.334,0
20090601|2008-09-22 13:30,22,8.354,8.358,8.330999,8.355,0
20090601|2008-09-22 14:00,22,8.371,8.371,8.366,8.366,0
20090601|2008-09-22 17:00,23,8.34,8.34,8.34,8.34,0
20090601|2008-09-23 07:30,23,8.3,8.3,8.3,8.3,0
20090601|2008-09-23 08:00,23,8.286,8.42,8.286,8.42,0
20090601|2008-09-23 08:30,23,8.424,8.424,8.424,8.424,0
20090601|2008-09-23 09:00,23,8.465,8.465,8.46,8.46,0
20090601|2008-09-23 09:30,23,8.444,8.455,8.444,8.455,0
20090601|2008-09-23 10:00,23,8.43,8.43,8.43,8.43,0
20090601|2008-09-23 10:30,23,8.42,8.42,8.42,8.42,0
20090601|2008-09-23 11:00,23,8.51,8.51,8.51,8.51,0
20090601|2008-09-23 12:30,23,8.46,8.46,8.451,8.451,0
20090601|2008-09-23 13:00,23,8.466001,8.466001,8.466001,8.466001,0
20090601|2008-09-23 13:30,23,8.408,8.408,8.404,8.406,0
20090601|2008-09-23 14:00,23,8.455,8.455,8.455,8.455,0
20090601|2008-09-23 15:00,23,8.49,8.49,8.49,8.49,0
20090601|2008-09-23 17:00,24,8.412001,8.412001,8.412001,8.412001,0
20090601|2008-09-24 09:00,24,8.321,8.321,8.272,8.32,0
20090601|2008-09-24 09:30,24,8.407,8.407,8.34,8.34,0
20090601|2008-09-24 10:00,24,8.33,8.35,8.315001,8.344999,0
20090601|2008-09-24 12:00,24,8.316,8.316,8.309999,8.309999,0
20090601|2008-09-24 12:30,24,8.280001,8.280001,8.280001,8.280001,0
20090601|2008-09-24 14:00,24,8.329,8.329,8.329,8.329,0
20090601|2008-09-24 16:30,24,8.299,8.299,8.299,8.299,0
20090601|2008-09-25 06:30,25,8.299,8.299,8.299,8.299,0
20090601|2008-09-25 07:00,25,8.299,8.299,8.299,8.299,0
20090601|2008-09-25 07:30,25,8.26,8.26,8.26,8.26,0
20090601|2008-09-25 08:00,25,8.21,8.236,8.21,8.226,0
20090601|2008-09-25 08:30,25,8.226999,8.226999,8.21,8.21,0
20090601|2008-09-25 09:00,25,8.205,8.205,8.188,8.198999,0
20090601|2008-09-25 09:30,25,8.17,8.280001,8.17,8.280001,0
20090601|2008-09-25 10:00,25,8.222,8.223001,8.222,8.223001,0
20090601|2008-09-25 10:30,25,8.25,8.267,8.25,8.266001,0
20090601|2008-09-25 11:00,25,8.35,8.35,8.35,8.35,0
20090601|2008-09-25 11:30,25,8.448,8.448,8.448,8.448,0
20090601|2008-09-25 12:00,25,8.41,8.415,8.41,8.411,0
20090601|2008-09-25 12:30,25,8.367,8.367,8.358,8.358,0
20090601|2008-09-25 13:00,25,8.309,8.312,8.309,8.312,0
20090601|2008-09-25 17:00,26,8.308001,8.308001,8.308001,8.308001,0
20090601|2008-09-26 06:30,26,8.3,8.3,8.3,8.3,0
20090601|2008-09-26 07:30,26,8.15,8.15,8.15,8.15,0
20090601|2008-09-26 08:00,26,8.138,8.141001,8.11,8.11,0
20090601|2008-09-26 08:30,26,8.139,8.14,8.128,8.132,0
20090601|2008-09-26 09:00,26,8.15,8.2,8.15,8.2,0
20090601|2008-09-26 09:30,26,8.135,8.14,8.076,8.076,0
20090601|2008-09-26 10:00,26,8.108,8.138,8.054,8.124,0
20090601|2008-09-26 10:30,26,8.146,8.149,8.065001,8.145,0
20090601|2008-09-26 11:00,26,8.141001,8.16,8.12,8.14,0
20090601|2008-09-26 11:30,26,8.137,8.137,8.137,8.137,0
20090601|2008-09-26 12:00,26,8.16,8.16,8.16,8.16,0
20090601|2008-09-26 12:30,26,8.195,8.205,8.183001,8.183001,0
20090601|2008-09-26 13:00,26,8.182,8.215,8.126,8.126,0
20090601|2008-09-26 13:30,26,8.175,8.175,8.145,8.145,0
20090601|2008-09-26 16:30,26,8.126,8.126,8.126,8.126,0
20090601|2008-09-29 07:30,29,8.049,8.049,8.01,8.01,0
20090601|2008-09-29 08:00,29,7.9,7.9,7.8,7.847,0
20090601|2008-09-29 08:30,29,7.813,7.857,7.813,7.84,0
20090601|2008-09-29 09:00,29,7.8,7.84,7.8,7.827,0
20090601|2008-09-29 09:30,29,7.839,7.849,7.833,7.833,0
20090601|2008-09-29 10:00,29,7.836,7.836,7.826,7.83,0
20090601|2008-09-29 10:30,29,7.827,7.846,7.799,7.799,0
20090601|2008-09-29 11:00,29,7.858,7.86,7.858,7.86,0
20090601|2008-09-29 11:30,29,7.875,7.875,7.855,7.855,0
20090601|2008-09-29 12:00,29,7.887,7.916,7.887,7.91,0
20090601|2008-09-29 12:30,29,7.907,7.907,7.838,7.868,0
20090601|2008-09-29 13:00,29,7.86,7.86,7.812,7.814,0
20090601|2008-09-29 13:30,29,7.8,7.806,7.796,7.804,0
20090601|2008-09-29 14:00,29,7.78,7.78,7.77,7.78,0
20090601|2008-09-29 15:00,29,7.806,7.806,7.806,7.806,0
20090601|2008-09-29 15:30,29,7.806,7.849,7.806,7.84,0
20090601|2008-09-30 08:00,30,7.89,7.89,7.89,7.89,0
20090601|2008-09-30 08:30,30,7.88,7.88,7.83,7.83,0
20090601|2008-09-30 09:00,30,7.875,7.899,7.872,7.892,0
20090601|2008-09-30 09:30,30,7.898,7.898,7.865,7.87,0
20090601|2008-09-30 10:00,30,7.858,7.882,7.858,7.882,0
20090601|2008-09-30 10:30,30,7.892,7.892,7.845,7.869,0
20090601|2008-09-30 11:00,30,7.925,7.925,7.91,7.91,0
20090601|2008-09-30 11:30,30,7.962,7.962,7.932,7.937,0
20090601|2008-09-30 12:00,30,7.922,7.993,7.922,7.989,0
20090601|2008-09-30 13:00,30,7.981,7.981,7.905,7.94,0
20090601|2008-09-30 13:30,30,7.979,7.98,7.976,7.976,0
20090601|2008-09-30 14:00,30,7.99,7.998,7.97,7.97,0
20090601|2008-09-30 17:00,1,8,8,8,8,0
20090601|2008-09-30 17:30,1,7.945,7.945,7.945,7.945,0
20090601|2008-10-01 06:30,1,8,8,8,8,0
20090601|2008-10-01 07:30,1,7.97,7.97,7.97,7.97,0
20090601|2008-10-01 08:00,1,8.006,8.006,7.978,7.978,0
20090601|2008-10-01 08:30,1,7.979,8.055,7.979,8.051001,0
20090601|2008-10-01 09:00,1,8.055,8.059,8.055,8.059,0
20090601|2008-10-01 09:30,1,8.002,8.052999,8.002,8.041,0
20090601|2008-10-01 10:00,1,8.129,8.161,8.098001,8.15,0
20090601|2008-10-01 10:30,1,8.12,8.135,8.12,8.135,0
20090601|2008-10-01 11:00,1,8.168,8.174,8.168,8.173,0
20090601|2008-10-01 11:30,1,8.202,8.219999,8.202,8.219999,0
20090601|2008-10-01 12:00,1,8.196,8.226999,8.195,8.205,0
20090601|2008-10-01 12:30,1,8.186,8.187,8.186,8.187,0
20090601|2008-10-01 13:00,1,8.151999,8.151999,8.125,8.125,0
20090601|2008-10-01 13:30,1,8.101999,8.126,8.101999,8.12,0
20090601|2008-10-01 14:00,1,8.14,8.14,8.14,8.14,0
20090601|2008-10-01 15:30,1,8.15,8.15,8.15,8.15,0
20090601|2008-10-01 16:30,1,8.122,8.122,8.122,8.122,0
20090601|2008-10-02 09:00,2,8.14,8.14,8.098001,8.098001,0
20090601|2008-10-02 09:30,2,8.08,8.08,8.08,8.08,0
20090601|2008-10-02 10:00,2,7.973001,7.98,7.954,7.98,0
20090601|2008-10-02 10:30,2,7.992,8.005,7.972,8.001,0
20090601|2008-10-02 11:00,2,8.033,8.09,8.033,8.057,0
20090601|2008-10-02 11:30,2,7.973001,8.016001,7.967,8.016001,0
20090601|2008-10-02 12:00,2,7.966001,7.966001,7.966001,7.966001,0
20090601|2008-10-02 12:30,2,7.948,7.98,7.93,7.93,0
20090601|2008-10-02 13:00,2,7.964,7.97,7.936,7.957,0
20090601|2008-10-02 13:30,2,7.964,7.965,7.936,7.942,0
20090601|2008-10-02 14:00,2,7.937,7.959,7.937,7.959,0
20090601|2008-10-02 15:00,2,7.914,7.918,7.914,7.918,0
20090601|2008-10-02 17:00,3,7.955,7.955,7.955,7.955,0
20090601|2008-10-03 07:30,3,7.92,7.92,7.92,7.92,0
20090601|2008-10-03 08:00,3,7.835,7.835,7.835,7.835,0
20090601|2008-10-03 08:30,3,7.825,7.884,7.821,7.884,0
20090601|2008-10-03 09:00,3,7.863,7.875,7.863,7.875,0
20090601|2008-10-03 10:00,3,7.94,7.94,7.925,7.925,0
20090601|2008-10-03 10:30,3,7.905,7.905,7.904,7.905,0
20090601|2008-10-03 11:00,3,7.93,7.93,7.88,7.88,0
20090601|2008-10-03 11:30,3,7.893,7.905,7.892,7.894,0
20090601|2008-10-03 12:00,3,7.921,7.921,7.918,7.918,0
20090601|2008-10-03 12:30,3,7.84,7.887,7.835,7.887,0
20090601|2008-10-03 13:00,3,7.883,7.914,7.879,7.91,0
20090601|2008-10-03 13:30,3,7.861,7.885,7.861,7.88,0
20090601|2008-10-03 14:00,3,7.872,7.872,7.866,7.871,0
20090601|2008-10-05 18:00,6,7.8,7.8,7.8,7.8,0
20090601|2008-10-06 04:30,6,7.77,7.77,7.77,7.77,0
20090601|2008-10-06 05:00,6,7.77,7.77,7.77,7.77,0
20090601|2008-10-06 05:30,6,7.77,7.77,7.77,7.77,0
20090601|2008-10-06 06:00,6,7.75,7.75,7.75,7.75,0
20090601|2008-10-06 07:00,6,7.73,7.73,7.7,7.7,0
20090601|2008-10-06 07:30,6,7.705,7.709,7.679,7.679,0
20090601|2008-10-06 08:00,6,7.679,7.679,7.679,7.679,0
20090601|2008-10-06 08:30,6,7.66,7.69,7.66,7.69,0
20090601|2008-10-06 09:00,6,7.666,7.669,7.597,7.597,0
20090601|2008-10-06 09:30,6,7.606,7.606,7.512,7.543,0
20090601|2008-10-06 10:00,6,7.541,7.595,7.54,7.57,0
20090601|2008-10-06 10:30,6,7.585,7.593,7.556,7.556,0
20090601|2008-10-06 11:00,6,7.555,7.63,7.54,7.627,0
20090601|2008-10-06 11:30,6,7.61,7.61,7.61,7.61,0
20090601|2008-10-06 12:00,6,7.598001,7.619,7.598001,7.605,0
20090601|2008-10-06 12:30,6,7.512,7.57,7.512,7.57,0
20090601|2008-10-06 13:00,6,7.559,7.559,7.5,7.5,0
20090601|2008-10-06 13:30,6,7.499,7.517,7.488,7.517,0
20090601|2008-10-06 14:30,6,7.544,7.544,7.544,7.544,0
20090601|2008-10-07 07:30,7,7.568,7.573,7.55,7.55,0
20090601|2008-10-07 08:00,7,7.568,7.59,7.568,7.59,0
20090601|2008-10-07 08:30,7,7.59,7.59,7.531,7.535,0
20090601|2008-10-07 09:00,7,7.504,7.504,7.496,7.496,0
20090601|2008-10-07 09:30,7,7.496,7.52,7.496,7.51,0
20090601|2008-10-07 10:00,7,7.5,7.5,7.465,7.479,0
20090601|2008-10-07 10:30,7,7.467,7.513,7.467,7.497,0
20090601|2008-10-07 11:00,7,7.504,7.504,7.47,7.47,0
20090601|2008-10-07 11:30,7,7.48,7.48,7.449,7.479,0
20090601|2008-10-07 12:00,7,7.485,7.49,7.482,7.482,0
20090601|2008-10-07 12:30,7,7.456,7.456,7.44,7.44,0
20090601|2008-10-07 13:00,7,7.434,7.47,7.418,7.454,0
20090601|2008-10-07 13:30,7,7.455,7.492,7.455,7.49,0
20090601|2008-10-07 14:00,7,7.488,7.488,7.488,7.488,0
20090601|2008-10-07 14:30,7,7.505,7.505,7.505,7.505,0
20090601|2008-10-07 16:00,7,7.455,7.455,7.45,7.45,0
20090601|2008-10-08 07:30,8,7.415,7.422,7.403,7.422,0
20090601|2008-10-08 08:00,8,7.41,7.411,7.35,7.35,0
20090601|2008-10-08 08:30,8,7.375,7.375,7.375,7.375,0
20090601|2008-10-08 09:00,8,7.38,7.405,7.365,7.365,0
20090601|2008-10-08 09:30,8,7.366,7.366,7.366,7.366,0
20090601|2008-10-08 10:00,8,7.333,7.37,7.327,7.34,0
20090601|2008-10-08 10:30,8,7.366,7.407,7.365,7.403,0
20090601|2008-10-08 11:00,8,7.38,7.395,7.38,7.395,0
20090601|2008-10-08 11:30,8,7.383,7.394,7.349,7.36,0
20090601|2008-10-08 12:00,8,7.349,7.39,7.349,7.39,0
20090601|2008-10-08 12:30,8,7.383,7.473001,7.383,7.473001,0
20090601|2008-10-08 13:00,8,7.479,7.479,7.431,7.465,0
20090601|2008-10-08 13:30,8,7.463,7.465,7.459,7.462,0
20090601|2008-10-08 16:30,8,7.433,7.433,7.433,7.433,0
20090601|2008-10-09 04:00,9,7.49,7.49,7.49,7.49,0
20090601|2008-10-09 07:30,9,7.435,7.435,7.435,7.435,0
20090601|2008-10-09 08:00,9,7.38,7.38,7.38,7.38,0
20090601|2008-10-09 08:30,9,7.383,7.383,7.383,7.383,0
20090601|2008-10-09 09:00,9,7.39,7.39,7.378,7.378,0
20090601|2008-10-09 09:30,9,7.36,7.41,7.36,7.37,0
20090601|2008-10-09 10:00,9,7.41,7.41,7.41,7.41,0
20090601|2008-10-09 10:30,9,7.453,7.467,7.425,7.425,0
20090601|2008-10-09 11:00,9,7.44,7.442,7.438,7.438,0
20090601|2008-10-09 11:30,9,7.447,7.448,7.418,7.418,0
20090601|2008-10-09 12:30,9,7.472,7.48,7.45,7.48,0
20090601|2008-10-09 13:00,9,7.46,7.48,7.458,7.48,0
20090601|2008-10-09 13:30,9,7.484,7.484,7.48,7.48,0
20090601|2008-10-09 14:00,9,7.457,7.48,7.457,7.48,0
20090601|2008-10-09 14:30,9,7.457,7.457,7.455,7.455,0
20090601|2008-10-10 08:00,10,7.25,7.25,7.25,7.25,0
20090601|2008-10-10 08:30,10,7.291,7.291,7.266,7.288,0
20090601|2008-10-10 09:00,10,7.305,7.366,7.305,7.337,0
20090601|2008-10-10 09:30,10,7.354,7.354,7.349,7.349,0
20090601|2008-10-10 10:00,10,7.34,7.354,7.34,7.352,0
20090601|2008-10-10 10:30,10,7.345,7.345,7.345,7.345,0
20090601|2008-10-10 11:00,10,7.344,7.365,7.329,7.354,0
20090601|2008-10-10 11:30,10,7.343,7.344,7.34,7.34,0
20090601|2008-10-10 12:00,10,7.33,7.33,7.328,7.328,0
20090601|2008-10-10 12:30,10,7.328,7.34,7.267,7.267,0
20090601|2008-10-10 13:00,10,7.302,7.312,7.248,7.248,0
20090601|2008-10-10 13:30,10,7.24,7.253,7.222,7.249,0
20090601|2008-10-10 14:00,10,7.293,7.293,7.293,7.293,0
20090601|2008-10-10 14:30,10,7.397,7.397,7.392,7.392,0
20090601|2008-10-13 08:30,13,7.33,7.357,7.329,7.333,0
20090601|2008-10-13 09:30,13,7.396,7.396,7.396,7.396,0
20090601|2008-10-13 10:00,13,7.373,7.405,7.373,7.385,0
20090601|2008-10-13 10:30,13,7.388,7.398,7.357,7.357,0
20090601|2008-10-13 11:00,13,7.358,7.363,7.355,7.355,0
20090601|2008-10-13 12:00,13,7.33,7.334,7.317,7.327,0
20090601|2008-10-13 12:30,13,7.336,7.35,7.302,7.318,0
20090601|2008-10-13 13:00,13,7.317,7.34,7.317,7.323,0
20090601|2008-10-13 13:30,13,7.356,7.356,7.356,7.356,0
20090601|2008-10-13 14:00,13,7.356,7.356,7.356,7.356,0
20090601|2008-10-13 17:00,14,7.355,7.355,7.355,7.355,0
20090601|2008-10-14 08:00,14,7.453,7.453,7.416,7.416,0
20090601|2008-10-14 08:30,14,7.438,7.444,7.404,7.415,0
20090601|2008-10-14 09:00,14,7.372,7.376,7.37,7.37,0
20090601|2008-10-14 09:30,14,7.367,7.367,7.306,7.306,0
20090601|2008-10-14 10:00,14,7.318,7.326,7.305,7.322,0
20090601|2008-10-14 10:30,14,7.33,7.35,7.33,7.35,0
20090601|2008-10-14 11:00,14,7.364,7.37,7.362,7.362,0
20090601|2008-10-14 11:30,14,7.359,7.359,7.355,7.355,0
20090601|2008-10-14 12:00,14,7.337,7.337,7.323,7.33,0
20090601|2008-10-14 12:30,14,7.318,7.33,7.305,7.321,0
20090601|2008-10-14 13:00,14,7.31,7.326,7.286,7.3,0
20090601|2008-10-14 13:30,14,7.3,7.302,7.292,7.302,0
20090601|2008-10-14 15:00,14,7.305,7.31,7.305,7.31,0
20090601|2008-10-15 07:30,15,7.252,7.252,7.235,7.235,0
20090601|2008-10-15 08:00,15,7.215,7.215,7.2,7.2,0
20090601|2008-10-15 08:30,15,7.213,7.213,7.171,7.172,0
20090601|2008-10-15 09:00,15,7.172,7.172,7.1,7.1,0
20090601|2008-10-15 09:30,15,7.117,7.137,7.112,7.114,0
20090601|2008-10-15 10:00,15,7.149,7.149,7.13,7.131,0
20090601|2008-10-15 10:30,15,7.133,7.154,7.133,7.153,0
20090601|2008-10-15 11:00,15,7.17,7.175,7.17,7.175,0
20090601|2008-10-15 11:30,15,7.165,7.165,7.165,7.165,0
20090601|2008-10-15 12:00,15,7.109,7.109,7.109,7.109,0
20090601|2008-10-15 12:30,15,7.124,7.124,7.102,7.121,0
20090601|2008-10-15 13:00,15,7.121,7.13,7.12,7.124,0
20090601|2008-10-15 13:30,15,7.116,7.121,7.109,7.109,0
20090601|2008-10-15 14:30,15,7.121,7.121,7.117,7.117,0
20090601|2008-10-15 15:00,15,7.105,7.105,7.09,7.09,0
20090601|2008-10-15 16:30,15,7.111,7.111,7.111,7.111,0
20090601|2008-10-16 07:30,16,7.076,7.087,7.076,7.08,0
20090601|2008-10-16 08:00,16,7.111,7.111,7.11,7.11,0
20090601|2008-10-16 08:30,16,7.113,7.13,7.11,7.127,0
20090601|2008-10-16 09:00,16,7.149,7.149,7.106,7.106,0
20090601|2008-10-16 09:30,16,7.098001,7.22,7.098001,7.16,0
20090601|2008-10-16 10:00,16,7.09,7.119,7.08,7.118,0
20090601|2008-10-16 10:30,16,7.098001,7.114,7.09,7.114,0
20090601|2008-10-16 11:00,16,7.175,7.181,7.165,7.171,0
20090601|2008-10-16 11:30,16,7.176,7.176,7.146,7.149,0
20090601|2008-10-16 12:00,16,7.181,7.181,7.175,7.175,0
20090601|2008-10-16 12:30,16,7.167,7.275,7.162,7.162,0
20090601|2008-10-16 13:00,16,7.16,7.171,7.132,7.132,0
20090601|2008-10-16 13:30,16,7.17,7.178,7.17,7.172,0
20090601|2008-10-16 14:00,16,7.169,7.169,7.169,7.169,0
20090601|2008-10-17 07:00,17,7.231,7.231,7.231,7.231,0
20090601|2008-10-17 08:00,17,7.17,7.183,7.17,7.183,0
20090601|2008-10-17 08:30,17,7.174,7.26,7.174,7.26,0
20090601|2008-10-17 09:00,17,7.258,7.268,7.234,7.234,0
20090601|2008-10-17 09:30,17,7.252,7.252,7.195,7.25,0
20090601|2008-10-17 10:00,17,7.273,7.273,7.269,7.272,0
20090601|2008-10-17 10:30,17,7.311,7.33,7.299,7.299,0
20090601|2008-10-17 11:00,17,7.34,7.349,7.34,7.349,0
20090601|2008-10-17 11:30,17,7.32,7.36,7.317,7.36,0
20090601|2008-10-17 12:00,17,7.316,7.316,7.29,7.29,0
20090601|2008-10-17 12:30,17,7.33,7.33,7.318,7.318,0
20090601|2008-10-17 13:00,17,7.31,7.31,7.288,7.288,0
20090601|2008-10-17 13:30,17,7.21,7.25,7.21,7.25,0
20090601|2008-10-17 14:00,17,7.294,7.294,7.294,7.294,0
20090601|2008-10-20 07:30,20,7.368,7.368,7.368,7.368,0
20090601|2008-10-20 08:00,20,7.35,7.37,7.35,7.37,0
20090601|2008-10-20 08:30,20,7.38,7.401999,7.38,7.396,0
20090601|2008-10-20 09:00,20,7.28,7.38,7.28,7.373,0
20090601|2008-10-20 09:30,20,7.371,7.371,7.32,7.32,0
20090601|2008-10-20 10:00,20,7.298,7.299,7.292,7.298,0
20090601|2008-10-20 10:30,20,7.303,7.31,7.303,7.31,0
20090601|2008-10-20 11:30,20,7.325,7.325,7.274,7.274,0
20090601|2008-10-20 12:00,20,7.25,7.25,7.18,7.237,0
20090601|2008-10-20 12:30,20,7.243,7.248,7.187,7.187,0
20090601|2008-10-20 13:00,20,7.205,7.211,7.14,7.14,0
20090601|2008-10-20 13:30,20,7.2,7.2,7.2,7.2,0
20090601|2008-10-21 07:30,21,7.155,7.155,7.155,7.155,0
20090601|2008-10-21 08:00,21,7.184,7.188,7.175,7.176,0
20090601|2008-10-21 08:30,21,7.15,7.15,7.139,7.139,0
20090601|2008-10-21 09:00,21,7.145,7.15,7.145,7.15,0
20090601|2008-10-21 09:30,21,7.165,7.165,7.153,7.153,0
20090601|2008-10-21 10:00,21,7.16,7.16,7.148,7.148,0
20090601|2008-10-21 12:00,21,7.206,7.206,7.2,7.2,0
20090601|2008-10-21 12:30,21,7.227,7.236,7.224,7.236,0
20090601|2008-10-21 13:00,21,7.226,7.302,7.226,7.286,0
20090601|2008-10-21 13:30,21,7.29,7.305,7.29,7.305,0
20090601|2008-10-21 14:00,21,7.32,7.32,7.32,7.32,0
20090601|2008-10-21 14:30,21,7.326,7.326,7.32,7.32,0
20090601|2008-10-21 17:00,22,7.283999,7.283999,7.283999,7.283999,0
20090601|2008-10-21 18:30,22,7.35,7.35,7.35,7.35,0
20090601|2008-10-22 06:30,22,7.35,7.35,7.35,7.35,0
20090601|2008-10-22 08:00,22,7.315,7.32,7.308,7.308,0
20090601|2008-10-22 08:30,22,7.309,7.309,7.282,7.286,0
20090601|2008-10-22 09:00,22,7.27,7.278,7.27,7.278,0
20090601|2008-10-22 09:30,22,7.286,7.341001,7.286,7.304,0
20090601|2008-10-22 10:00,22,7.318,7.327,7.302,7.327,0
20090601|2008-10-22 10:30,22,7.314,7.314,7.3,7.304,0
20090601|2008-10-22 11:00,22,7.315,7.318,7.307,7.312,0
20090601|2008-10-22 11:30,22,7.312,7.312,7.28,7.28,0
20090601|2008-10-22 12:00,22,7.258,7.27,7.258,7.27,0
20090601|2008-10-22 12:30,22,7.257,7.257,7.224,7.224,0
20090601|2008-10-22 13:00,22,7.218,7.221,7.218,7.221,0
20090601|2008-10-22 14:30,22,7.2,7.2,7.192,7.192,0
20090601|2008-10-22 15:00,22,7.193,7.195,7.193,7.195,0
20090601|2008-10-23 05:00,23,7.135,7.135,7.135,7.135,0
20090601|2008-10-23 07:00,23,7.113,7.113,7.11,7.11,0
20090601|2008-10-23 07:30,23,7.145,7.145,7.145,7.145,0
20090601|2008-10-23 08:00,23,7.145,7.155,7.145,7.155,0
20090601|2008-10-23 08:30,23,7.155,7.17,7.127,7.135,0
20090601|2008-10-23 09:00,23,7.115,7.115,7.074,7.074,0
20090601|2008-10-23 09:30,23,7.058,7.061,7,7.008,0
20090601|2008-10-23 10:00,23,7.035,7.056,7.015,7.056,0
20090601|2008-10-23 10:30,23,7.089,7.1,7.039,7.06,0
20090601|2008-10-23 11:00,23,7.04,7.055,6.995,6.995,0
20090601|2008-10-23 11:30,23,7.01,7.018,6.976,6.994,0
20090601|2008-10-23 12:00,23,6.97,7,6.97,6.984,0
20090601|2008-10-23 12:30,23,6.96,7.014,6.96,7.011,0
20090601|2008-10-23 13:00,23,7.008,7.009,6.965,6.965,0
20090601|2008-10-23 13:30,23,6.955,6.967,6.954,6.964,0
20090601|2008-10-23 14:00,23,6.96,6.987,6.96,6.987,0
20090601|2008-10-23 14:30,23,6.969,6.969,6.969,6.969,0
20090601|2008-10-23 15:00,23,6.975,6.982,6.975,6.982,0
20090601|2008-10-23 15:30,23,6.99,7,6.99,7,0
20090601|2008-10-23 22:00,24,7,7,7,7,0
20090601|2008-10-24 05:30,24,6.9,6.9,6.875,6.875,0
20090601|2008-10-24 07:00,24,6.845,6.847,6.845,6.847,0
20090601|2008-10-24 07:30,24,6.83,6.86,6.83,6.86,0
20090601|2008-10-24 08:00,24,6.865,6.88,6.83,6.833,0
20090601|2008-10-24 08:30,24,6.835,6.864,6.835,6.864,0
20090601|2008-10-24 09:00,24,6.873,6.888,6.85,6.857,0
20090601|2008-10-24 09:30,24,6.85,6.858,6.842,6.855,0
20090601|2008-10-24 10:00,24,6.865,6.905,6.865,6.901,0
20090601|2008-10-24 10:30,24,6.912,6.914,6.894,6.906,0
20090601|2008-10-24 11:00,24,6.921,6.921,6.91,6.91,0
20090601|2008-10-24 11:30,24,6.935,6.935,6.874,6.874,0
20090601|2008-10-24 12:00,24,6.874,6.911,6.87,6.87,0
20090601|2008-10-24 12:30,24,6.864,6.868,6.85,6.868,0
20090601|2008-10-24 13:00,24,6.885,6.887,6.86,6.86,0
20090601|2008-10-24 13:30,24,6.86,6.862,6.853,6.853,0
20090601|2008-10-24 14:30,24,6.84,6.844,6.836,6.844,0
20090601|2008-10-24 15:00,24,6.832,6.835,6.832,6.835,0
20090601|2008-10-24 16:30,24,6.855,6.855,6.855,6.855,0
20090601|2008-10-27 07:00,27,6.748,6.748,6.695,6.726,0
20090601|2008-10-27 08:00,27,6.718,6.805,6.715,6.805,0
20090601|2008-10-27 08:30,27,6.828,6.828,6.821,6.824,0
20090601|2008-10-27 09:00,27,6.83,6.83,6.815,6.818,0
20090601|2008-10-27 09:30,27,6.805,6.805,6.769,6.791,0
20090601|2008-10-27 10:00,27,6.787,6.798,6.756,6.77,0
20090601|2008-10-27 10:30,27,6.773,6.775,6.73,6.73,0
20090601|2008-10-27 11:00,27,6.785,6.785,6.785,6.785,0
20090601|2008-10-27 11:30,27,6.808,6.836,6.808,6.816,0
20090601|2008-10-27 12:00,27,6.826,6.826,6.823,6.823,0
20090601|2008-10-27 12:30,27,6.814,6.83,6.783999,6.805,0
20090601|2008-10-27 13:00,27,6.823,6.83,6.782,6.789,0
20090601|2008-10-27 13:30,27,6.791,6.812,6.785,6.785,0
20090601|2008-10-27 14:00,27,6.802,6.802,6.802,6.802,0
20090601|2008-10-27 14:30,27,6.775,6.775,6.775,6.775,0
20090601|2008-10-27 19:00,28,6.771,6.771,6.75,6.75,0
20090601|2008-10-28 07:00,28,6.829,6.829,6.829,6.829,0
20090601|2008-10-28 07:30,28,6.839,6.841001,6.839,6.841001,0
20090601|2008-10-28 08:00,28,6.82,6.825,6.812,6.814,0
20090601|2008-10-28 08:30,28,6.807,6.807,6.761,6.761,0
20090601|2008-10-28 09:00,28,6.762,6.8,6.762,6.8,0
20090601|2008-10-28 09:30,28,6.8,6.808,6.79,6.79,0
20090601|2008-10-28 10:00,28,6.83,6.862,6.83,6.862,0
20090601|2008-10-28 10:30,28,6.879,6.945,6.879,6.922,0
20090601|2008-10-28 11:00,28,6.918,6.918,6.88,6.88,0
20090601|2008-10-28 11:30,28,6.9,6.9,6.872,6.875,0
20090601|2008-10-28 12:00,28,6.88,6.882,6.821,6.834,0
20090601|2008-10-28 12:30,28,6.83,6.83,6.762,6.793,0
20090601|2008-10-28 13:00,28,6.841001,6.841001,6.84,6.84,0
20090601|2008-10-28 13:30,28,6.839,6.861,6.839,6.856,0
20090601|2008-10-28 14:00,28,6.845,6.847,6.845,6.847,0
20090601|2008-10-28 17:00,29,6.975,6.975,6.975,6.975,0
20090601|2008-10-29 07:30,29,7.025,7.025,7.025,7.025,0
20090601|2008-10-29 08:00,29,7.015,7.111,7.015,7.073,0
20090601|2008-10-29 08:30,29,7.084,7.085,7.07,7.08,0
20090601|2008-10-29 09:00,29,7.067,7.067,7.066,7.066,0
20090601|2008-10-29 09:30,29,7.059,7.06,7.059,7.06,0
20090601|2008-10-29 10:00,29,7.055,7.086,7.054,7.071,0
20090601|2008-10-29 10:30,29,7.04,7.099,7.03,7.099,0
20090601|2008-10-29 11:00,29,7.089,7.18,7.089,7.18,0
20090601|2008-10-29 11:30,29,7.133,7.199,7.12,7.191,0
20090601|2008-10-29 12:00,29,7.2,7.205,7.17,7.17,0
20090601|2008-10-29 13:00,29,7.15,7.154,7.145,7.154,0
20090601|2008-10-29 13:30,29,7.145,7.16,7.13,7.155,0
20090601|2008-10-29 14:00,29,7.195,7.207,7.191,7.207,0
20090601|2008-10-29 16:00,29,7.23,7.23,7.23,7.23,0
20090601|2008-10-30 08:00,30,7.182,7.197,7.182,7.197,0
20090601|2008-10-30 08:30,30,7.231,7.231,7.178,7.18,0
20090601|2008-10-30 09:00,30,7.16,7.16,7.145,7.145,0
20090601|2008-10-30 09:30,30,7.161,7.161,7.001,7.007,0
20090601|2008-10-30 10:00,30,7.003,7.035,6.998,7.003,0
20090601|2008-10-30 10:30,30,6.987,6.987,6.926,6.941,0
20090601|2008-10-30 11:00,30,6.91,6.925,6.885,6.888,0
20090601|2008-10-30 11:30,30,6.85,6.89,6.85,6.875,0
20090601|2008-10-30 12:00,30,6.92,6.951,6.907,6.907,0
20090601|2008-10-30 12:30,30,6.913,6.92,6.913,6.92,0
20090601|2008-10-30 13:00,30,6.93,6.932,6.925,6.932,0
20090601|2008-10-30 13:30,30,6.937,6.944,6.925,6.934,0
20090601|2008-10-30 14:00,30,6.927,6.927,6.925,6.925,0
20090601|2008-10-31 07:00,31,6.842,6.842,6.832,6.832,0
20090601|2008-10-31 07:30,31,6.85,6.892,6.85,6.892,0
20090601|2008-10-31 08:00,31,6.849,6.85,6.847,6.847,0
20090601|2008-10-31 08:30,31,6.901999,6.903,6.901999,6.903,0
20090601|2008-10-31 09:00,31,6.915,6.956,6.9,6.921,0
20090601|2008-10-31 09:30,31,6.919,6.93,6.901999,6.908999,0
20090601|2008-10-31 10:00,31,6.939,6.985,6.939,6.96,0
20090601|2008-10-31 10:30,31,6.96,6.962,6.925,6.93,0
20090601|2008-10-31 11:00,31,6.94,6.956,6.94,6.95,0
20090601|2008-10-31 11:30,31,6.951,6.951,6.901999,6.901999,0
20090601|2008-10-31 12:00,31,6.91,6.91,6.91,6.91,0
20090601|2008-10-31 12:30,31,6.89,6.94,6.89,6.925,0
20090601|2008-10-31 13:00,31,6.925,7.15,6.925,7.15,0
20090601|2008-10-31 13:30,31,7.149,7.149,7.115,7.115,0
20090601|2008-10-31 14:00,31,7.119,7.12,7.109,7.109,0
20090601|2008-10-31 14:30,31,7.1,7.1,7.1,7.1,0
20090601|2008-11-03 08:00,3,6.988,6.988,6.942,6.942,3
20090601|2008-11-03 08:30,3,7,7.001,6.998,7,4
20090601|2008-11-03 09:00,3,6.982,7.012,6.959,7.012,13
20090601|2008-11-03 09:30,3,7.042,7.105,7.042,7.104,8
20090601|2008-11-03 10:00,3,7.07,7.07,7.044,7.045,4
20090601|2008-11-03 10:30,3,7.038,7.07,7.037,7.061,12
20090601|2008-11-03 11:00,3,7.06,7.06,7.04,7.054,11
20090601|2008-11-03 12:00,3,7.078,7.11,7.074,7.11,7
20090601|2008-11-03 12:30,3,7.146,7.161,7.136,7.144,13
20090601|2008-11-03 13:00,3,7.133,7.199,7.133,7.186,8
20090601|2008-11-03 13:30,3,7.186,7.196,7.186,7.19,10
20090601|2008-11-03 14:00,3,7.195,7.195,7.195,7.195,6
20090601|2008-11-03 15:00,3,7.203,7.21,7.2,7.21,3
20090601|2008-11-04 06:00,4,7.25,7.25,7.25,7.25,7
20090601|2008-11-04 07:00,4,7.27,7.27,7.27,7.27,1
20090601|2008-11-04 07:30,4,7.333,7.333,7.274,7.274,4
20090601|2008-11-04 08:00,4,7.322,7.385,7.322,7.385,22
20090601|2008-11-04 08:30,4,7.39,7.398,7.377,7.386,62
20090601|2008-11-04 09:00,4,7.472,7.495,7.468,7.484,24
20090601|2008-11-04 09:30,4,7.494,7.52,7.46,7.517,27
20090601|2008-11-04 10:00,4,7.54,7.581,7.48,7.496,30
20090601|2008-11-04 10:30,4,7.482,7.55,7.482,7.488,4
20090601|2008-11-04 11:00,4,7.51,7.59,7.504,7.542,21
20090601|2008-11-04 11:30,4,7.51,7.545,7.51,7.545,10
20090601|2008-11-04 12:00,4,7.544,7.544,7.495,7.515,4
20090601|2008-11-04 12:30,4,7.52,7.52,7.52,7.52,2
20090601|2008-11-04 13:00,4,7.555,7.58,7.492,7.522,43
20090601|2008-11-04 13:30,4,7.519,7.525,7.519,7.525,3
20090601|2008-11-04 14:00,4,7.556,7.565,7.555,7.565,4
20090601|2008-11-04 15:00,4,7.564,7.574,7.564,7.574,2
20090601|2008-11-04 15:30,4,7.572,7.572,7.572,7.572,2
20090601|2008-11-04 16:00,4,7.599,7.599,7.599,7.599,10
20090601|2008-11-05 07:00,5,7.48,7.48,7.48,7.48,1
20090601|2008-11-05 08:00,5,7.435,7.435,7.435,7.435,1
20090601|2008-11-05 09:00,5,7.546,7.562,7.528,7.542,42
20090601|2008-11-05 09:30,5,7.51,7.514,7.502,7.514,19
20090601|2008-11-05 10:00,5,7.556,7.562,7.519,7.519,10
20090601|2008-11-05 10:30,5,7.43,7.5,7.43,7.5,17
20090601|2008-11-05 11:00,5,7.5,7.538,7.484,7.538,6
20090601|2008-11-05 11:30,5,7.496,7.519,7.461,7.519,33
20090601|2008-11-05 12:00,5,7.519,7.565,7.519,7.52,20
20090601|2008-11-05 12:30,5,7.497,7.513,7.497,7.513,5
20090601|2008-11-05 13:00,5,7.513,7.562,7.513,7.555,23
20090601|2008-11-05 13:30,5,7.533,7.556,7.532,7.554,10
20090601|2008-11-06 08:00,6,7.537,7.542,7.453,7.472,35
20090601|2008-11-06 08:30,6,7.45,7.45,7.296,7.298,34
20090601|2008-11-06 09:30,6,7.368,7.368,7.368,7.368,1
20090601|2008-11-06 10:00,6,7.289,7.315,7.285,7.285,38
20090601|2008-11-06 10:30,6,7.332,7.332,7.306,7.306,5
20090601|2008-11-06 11:00,6,7.333,7.333,7.32,7.32,10
20090601|2008-11-06 11:30,6,7.3,7.32,7.3,7.32,2
20090601|2008-11-06 12:00,6,7.352,7.352,7.339,7.352,4
20090601|2008-11-06 12:30,6,7.349,7.418,7.348,7.412,21
20090601|2008-11-06 13:00,6,7.395,7.429,7.385,7.385,7
20090601|2008-11-06 14:00,6,7.35,7.355,7.341,7.341,7
20090601|2008-11-06 14:30,6,7.312,7.312,7.312,7.312,2
20090601|2008-11-06 15:30,6,7.305,7.305,7.305,7.305,7
20090601|2008-11-07 07:30,7,7.175,7.175,7.16,7.16,13
20090601|2008-11-07 08:00,7,7.159,7.159,7.145,7.145,2
20090601|2008-11-07 08:30,7,7.17,7.17,7.145,7.148,7
20090601|2008-11-07 09:00,7,7.18,7.189,7.18,7.189,4
20090601|2008-11-07 09:30,7,7.197,7.197,7.185,7.189,4
20090601|2008-11-07 10:00,7,7.195,7.195,7.16,7.16,8
20090601|2008-11-07 10:30,7,7.19,7.208,7.179,7.186,14
20090601|2008-11-07 11:00,7,7.16,7.16,7.16,7.16,2
20090601|2008-11-07 11:30,7,7.182,7.182,7.182,7.182,1
20090601|2008-11-07 12:00,7,7.204,7.204,7.186,7.186,2
20090601|2008-11-07 13:00,7,7.231,7.231,7.196,7.196,9
20090601|2008-11-07 13:30,7,7.193,7.193,7.17,7.17,2
20090601|2008-11-07 14:00,7,7.141,7.141,7.141,7.141,1
20090601|2008-11-07 14:30,7,7.148,7.168,7.144,7.168,6
20090601|2008-11-10 08:00,10,7.495,7.52,7.495,7.52,2
20090601|2008-11-10 09:00,10,7.435,7.468,7.435,7.44,6
20090601|2008-11-10 09:30,10,7.428,7.43,7.4,7.4,52
20090601|2008-11-10 10:00,10,7.375,7.401,7.35,7.401,33
20090601|2008-11-10 10:30,10,7.369,7.376,7.296,7.318,42
20090601|2008-11-10 11:00,10,7.362,7.364,7.357,7.359,10
20090601|2008-11-10 11:30,10,7.335,7.339,7.321,7.339,4
20090601|2008-11-10 12:00,10,7.383,7.4,7.381,7.4,12
20090601|2008-11-10 13:00,10,7.435,7.45,7.435,7.45,4
20090601|2008-11-10 13:30,10,7.41,7.41,7.41,7.41,1
20090601|2008-11-11 08:00,11,7.346,7.346,7.346,7.346,1
20090601|2008-11-11 08:30,11,7.27,7.27,7.24,7.24,3
20090601|2008-11-11 09:00,11,7.148,7.15,7.148,7.15,5
20090601|2008-11-11 09:30,11,7.13,7.13,7.055,7.065,13
20090601|2008-11-11 10:00,11,7.08,7.082,7.08,7.082,3
20090601|2008-11-11 10:30,11,7.064,7.064,7.064,7.064,2
20090601|2008-11-11 11:30,11,7.138,7.138,7.138,7.138,1
20090601|2008-11-11 12:00,11,7.095,7.095,7.079,7.08,3
20090601|2008-11-11 12:30,11,7.01,7.063,7.01,7.063,4
20090601|2008-11-11 13:00,11,7.034,7.035,7,7.012,10
20090601|2008-11-11 13:30,11,7.03,7.03,7,7.006,15
20090601|2008-11-11 14:00,11,6.988,7.009,6.988,7.009,10
20090601|2008-11-11 14:30,11,7.02,7.02,7.02,7.02,1
20090601|2008-11-12 04:00,12,6.985,6.985,6.985,6.985,1
20090601|2008-11-12 05:30,12,6.94,6.94,6.94,6.94,1
20090601|2008-11-12 08:00,12,7.028,7.028,6.865,6.87,4
20090601|2008-11-12 08:30,12,6.838,6.895,6.835,6.886,39
20090601|2008-11-12 09:00,12,6.85,6.855,6.814,6.816,15
20090601|2008-11-12 09:30,12,6.829,6.829,6.81,6.826,8
20090601|2008-11-12 10:00,12,6.74,6.753,6.74,6.745,11
20090601|2008-11-12 10:30,12,6.756,6.777,6.726,6.728,24
20090601|2008-11-12 11:00,12,6.76,6.78,6.742,6.765,13
20090601|2008-11-12 11:30,12,6.778,6.8,6.778,6.8,3
20090601|2008-11-12 12:00,12,6.77,6.785,6.77,6.785,2
20090601|2008-11-12 12:30,12,6.825,6.83,6.778,6.778,4
20090601|2008-11-12 13:00,12,6.744,6.746,6.736,6.736,10
20090601|2008-11-12 13:30,12,6.731,6.731,6.695,6.695,6
20090601|2008-11-12 14:00,12,6.709,6.709,6.7,6.7,2
20090601|2008-11-12 14:30,12,6.7,6.718,6.699,6.718,5
20090601|2008-11-12 15:00,12,6.719,6.719,6.719,6.719,2
20090601|2008-11-12 15:30,12,6.675,6.675,6.675,6.675,2
20090601|2008-11-12 17:00,13,6.675,6.675,6.675,6.675,6
20090601|2008-11-13 07:30,13,6.67,6.67,6.67,6.67,1
20090601|2008-11-13 08:00,13,6.669,6.681,6.64,6.681,12
20090601|2008-11-13 08:30,13,6.67,6.67,6.653,6.653,40
20090601|2008-11-13 09:00,13,6.653,6.745,6.653,6.745,14
20090601|2008-11-13 09:30,13,6.745,6.77,6.708,6.76,38
20090601|2008-11-13 10:00,13,6.708,6.71,6.634,6.68,35
20090601|2008-11-13 10:30,13,6.693,6.739,6.662,6.718,51
20090601|2008-11-13 11:00,13,6.704,6.704,6.6,6.6,17
20090601|2008-11-13 11:30,13,6.586,6.625,6.533,6.533,59
20090601|2008-11-13 12:00,13,6.52,6.601,6.5,6.601,20
20090601|2008-11-13 12:30,13,6.63,6.776,6.626,6.732,96
20090601|2008-11-13 13:00,13,6.737,6.805,6.731,6.731,38
20090601|2008-11-13 13:30,13,6.73,6.816,6.73,6.816,8
20090601|2008-11-13 14:00,13,6.777,6.777,6.777,6.777,1
20090601|2008-11-13 14:30,13,6.795,6.795,6.795,6.795,2
20090601|2008-11-14 07:30,14,6.753,6.753,6.753,6.753,1
20090601|2008-11-14 08:00,14,6.726,6.726,6.66,6.695,13
20090601|2008-11-14 08:30,14,6.69,6.722,6.685,6.722,49
20090601|2008-11-14 09:00,14,6.716,6.716,6.675,6.675,6
20090601|2008-11-14 09:30,14,6.537,6.559,6.537,6.559,12
20090601|2008-11-14 10:00,14,6.57,6.57,6.562,6.562,3
20090601|2008-11-14 10:30,14,6.565,6.599,6.565,6.599,3
20090601|2008-11-14 11:00,14,6.583,6.6,6.579,6.6,41
20090601|2008-11-14 11:30,14,6.621,6.64,6.621,6.64,9
20090601|2008-11-14 12:00,14,6.67,6.67,6.67,6.67,2
20090601|2008-11-14 12:30,14,6.69,6.731,6.675,6.727,16
20090601|2008-11-14 13:00,14,6.758,6.758,6.725,6.742,20
20090601|2008-11-14 13:30,14,6.722,6.759,6.722,6.728,3
20090601|2008-11-17 07:30,17,6.71,6.71,6.71,6.71,1
20090601|2008-11-17 08:00,17,6.713,6.8,6.713,6.8,4
20090601|2008-11-17 09:00,17,6.843,6.843,6.79,6.79,6
20090601|2008-11-17 09:30,17,6.8,6.8,6.788,6.792,33
20090601|2008-11-17 10:00,17,6.808,6.822,6.807,6.81,25
20090601|2008-11-17 10:30,17,6.765,6.84,6.765,6.84,7
20090601|2008-11-17 11:00,17,6.847,6.847,6.847,6.847,5
20090601|2008-11-17 11:30,17,6.837,6.841,6.837,6.84,7
20090601|2008-11-17 12:00,17,6.843,6.854,6.834,6.834,33
20090601|2008-11-17 12:30,17,6.825,6.846,6.819,6.846,9
20090601|2008-11-17 13:00,17,6.855,6.893,6.844,6.867,11
20090601|2008-11-17 13:30,17,6.879,6.881,6.879,6.881,9
20090601|2008-11-17 14:00,17,6.887,6.895,6.887,6.895,23
20090601|2008-11-17 14:30,17,6.902,6.902,6.902,6.902,1
20090601|2008-11-17 17:00,18,6.907,6.907,6.907,6.907,1
20090601|2008-11-18 07:00,18,6.866,6.876,6.866,6.876,5
20090601|2008-11-18 07:30,18,6.876,6.876,6.876,6.876,1
20090601|2008-11-18 08:00,18,6.915,6.915,6.915,6.915,0
20090601|2008-11-18 09:00,18,6.901,6.917,6.896,6.916,15
20090601|2008-11-18 09:30,18,6.894,6.914,6.894,6.906,17
20090601|2008-11-18 10:00,18,6.971,6.98,6.955,6.96,7
20090601|2008-11-18 10:30,18,6.946,6.958,6.946,6.957,6
20090601|2008-11-18 11:00,18,6.921,6.926,6.894,6.9,32
20090601|2008-11-18 11:30,18,6.892,6.933,6.892,6.91,23
20090601|2008-11-18 12:00,18,6.89,6.89,6.883,6.883,9
20090601|2008-11-18 12:30,18,6.84,6.84,6.808,6.808,29
20090601|2008-11-18 13:00,18,6.808,6.808,6.767,6.795,31
20090601|2008-11-18 13:30,18,6.79,6.79,6.79,6.79,1
20090601|2008-11-18 14:00,18,6.797,6.797,6.797,6.797,1
20090601|2008-11-18 14:30,18,6.812,6.819,6.812,6.819,6
20090601|2008-11-19 07:30,19,6.83,6.83,6.83,6.83,2
20090601|2008-11-19 08:00,19,6.83,6.92,6.83,6.917,26
20090601|2008-11-19 08:30,19,6.944,6.955,6.918,6.954,56
20090601|2008-11-19 09:00,19,6.933,6.972,6.922,6.924,25
20090601|2008-11-19 09:30,19,6.971,6.971,6.964,6.964,9
20090601|2008-11-19 10:00,19,6.972,6.983,6.932,6.953,76
20090601|2008-11-19 11:30,19,6.99,6.99,6.97,6.97,4
20090601|2008-11-19 12:00,19,6.994,6.994,6.96,6.96,10
20090601|2008-11-19 12:30,19,6.955,6.96,6.955,6.96,26
20090601|2008-11-19 13:00,19,6.955,6.994,6.931,6.978,35
20090601|2008-11-19 13:30,19,6.964,6.964,6.96,6.964,4
20090601|2008-11-19 14:30,19,6.978,6.978,6.978,6.978,1
20090601|2008-11-20 08:00,20,6.802,6.803,6.715,6.72,115
20090601|2008-11-20 08:30,20,6.77,6.77,6.708,6.715,7
20090601|2008-11-20 09:00,20,6.695,6.699,6.661,6.671,32
20090601|2008-11-20 09:30,20,6.65,6.65,6.565,6.602,16
20090601|2008-11-20 10:00,20,6.615,6.615,6.597,6.601,20
20090601|2008-11-20 10:30,20,6.673,6.674,6.656,6.656,7
20090601|2008-11-20 11:00,20,6.712,6.712,6.712,6.712,1
20090601|2008-11-20 11:30,20,6.69,6.72,6.684,6.715,8
20090601|2008-11-20 12:00,20,6.659,6.66,6.659,6.66,2
20090601|2008-11-20 12:30,20,6.628,6.628,6.628,6.628,1
20090601|2008-11-20 13:00,20,6.656,6.656,6.61,6.61,4
20090601|2008-11-20 13:30,20,6.621,6.625,6.621,6.625,5
20090601|2008-11-20 14:00,20,6.626,6.626,6.626,6.626,1
20090601|2008-11-21 08:00,21,6.7,6.703,6.7,6.703,2
20090601|2008-11-21 08:30,21,6.72,6.731,6.698,6.698,4
20090601|2008-11-21 09:00,21,6.68,6.69,6.675,6.68,19
20090601|2008-11-21 09:30,21,6.68,6.7,6.676,6.679,16
20090601|2008-11-21 10:00,21,6.695,6.698,6.695,6.698,8
20090601|2008-11-21 10:30,21,6.726,6.728,6.708,6.727,18
20090601|2008-11-21 11:00,21,6.747,6.747,6.747,6.747,3
20090601|2008-11-21 12:00,21,6.691,6.691,6.678,6.678,18
20090601|2008-11-21 12:30,21,6.65,6.65,6.606,6.627,84
20090601|2008-11-21 13:00,21,6.627,6.627,6.591,6.622,3
20090601|2008-11-21 14:00,21,6.645,6.654,6.643,6.643,7
20090601|2008-11-21 14:30,21,6.657,6.659,6.656,6.656,11
20090601|2008-11-21 15:30,21,6.694,6.697,6.694,6.697,2
20090601|2008-11-24 08:00,24,6.8,6.807,6.8,6.807,1
20090601|2008-11-24 08:30,24,6.75,6.765,6.75,6.762,28
20090601|2008-11-24 09:00,24,6.764,6.776,6.764,6.768,28
20090601|2008-11-24 09:30,24,6.783,6.81,6.782,6.81,11
20090601|2008-11-24 10:00,24,6.78,6.789,6.764,6.789,17
20090601|2008-11-24 10:30,24,6.77,6.772,6.77,6.77,18
20090601|2008-11-24 11:00,24,6.774,6.774,6.758,6.758,2
20090601|2008-11-24 11:30,24,6.779,6.779,6.779,6.779,2
20090601|2008-11-24 12:00,24,6.9,6.9,6.9,6.9,2
20090601|2008-11-24 12:30,24,6.901,6.901,6.901,6.901,1
20090601|2008-11-24 13:00,24,6.89,6.904,6.878,6.904,10
20090601|2008-11-24 13:30,24,6.907,6.909,6.894,6.902,9
20090601|2008-11-24 14:00,24,6.891,6.891,6.891,6.891,3
20090601|2008-11-25 08:00,25,6.796,6.796,6.705,6.73,6
20090601|2008-11-25 08:30,25,6.694,6.7,6.666,6.668,12
20090601|2008-11-25 09:00,25,6.681,6.723,6.681,6.723,8
20090601|2008-11-25 09:30,25,6.669,6.669,6.596,6.596,177
20090601|2008-11-25 10:00,25,6.59,6.614,6.564,6.609,56
20090601|2008-11-25 10:30,25,6.56,6.61,6.532,6.61,13
20090601|2008-11-25 11:00,25,6.55,6.575,6.55,6.573,3
20090601|2008-11-25 11:30,25,6.572,6.579,6.55,6.55,13
20090601|2008-11-25 12:00,25,6.545,6.547,6.534,6.534,14
20090601|2008-11-25 12:30,25,6.555,6.565,6.555,6.565,15
20090601|2008-11-25 13:00,25,6.554,6.554,6.554,6.554,5
20090601|2008-11-25 13:30,25,6.558,6.559,6.54,6.54,30
20090601|2008-11-25 14:00,25,6.529,6.53,6.527,6.53,8
20090601|2008-11-25 14:30,25,6.586,6.586,6.586,6.586,1
20090601|2008-11-25 15:30,25,6.573,6.573,6.573,6.573,1
20090601|2008-11-25 16:00,25,6.569,6.569,6.569,6.569,5
20090601|2008-11-26 06:30,26,6.61,6.61,6.61,6.61,1
20090601|2008-11-26 08:00,26,6.596,6.62,6.59,6.62,11
20090601|2008-11-26 08:30,26,6.62,6.64,6.62,6.63,34
20090601|2008-11-26 09:00,26,6.592,6.592,6.588,6.588,2
20090601|2008-11-26 09:30,26,6.59,6.593,6.55,6.593,27
20090601|2008-11-26 10:00,26,6.61,6.636,6.6,6.627,34
20090601|2008-11-26 10:30,26,6.6,6.64,6.58,6.64,3
20090601|2008-11-26 11:00,26,6.75,6.787,6.725,6.758,59
20090601|2008-11-26 11:30,26,6.758,6.819,6.758,6.818,10
20090601|2008-11-26 12:00,26,6.875,6.995,6.875,6.915,61
20090601|2008-11-26 12:30,26,6.933,6.933,6.897,6.902,6
20090601|2008-11-26 13:00,26,6.95,6.961,6.931,6.938,27
20090601|2008-11-26 13:30,26,6.89,6.898,6.88,6.892,16
20090601|2008-11-28 07:30,28,6.758,6.758,6.758,6.758,1
20090601|2008-11-28 08:30,28,6.65,6.65,6.55,6.58,2
20090601|2008-11-28 09:00,28,6.565,6.565,6.49,6.49,64
20090601|2008-11-28 09:30,28,6.47,6.475,6.46,6.46,22
20090601|2008-11-28 10:30,28,6.498,6.52,6.498,6.52,8
20090601|2008-11-28 11:30,28,6.594,6.594,6.594,6.594,1
20090601|2008-12-01 08:30,1,6.585,6.585,6.585,6.585,0
20090601|2008-12-01 09:30,1,6.595,6.595,6.57,6.57,5
20090601|2008-12-01 10:00,1,6.587,6.587,6.587,6.587,1
20090601|2008-12-01 11:00,1,6.678,6.725,6.678,6.725,2
20090601|2008-12-01 11:30,1,6.7,6.7,6.7,6.7,2
20090601|2008-12-01 12:30,1,6.755,6.755,6.755,6.755,1
20090601|2008-12-01 13:00,1,6.739,6.758,6.737,6.758,7
20090601|2008-12-01 14:00,1,6.74,6.74,6.74,6.74,2
20090601|2008-12-01 15:00,1,6.69,6.69,6.69,6.69,1
20090601|2008-12-02 08:30,2,6.76,6.76,6.718,6.718,4
20090601|2008-12-02 09:00,2,6.709,6.709,6.68,6.684,4
20090601|2008-12-02 09:30,2,6.672,6.674,6.562,6.562,20
20090601|2008-12-02 10:00,2,6.549,6.549,6.535,6.535,2
20090601|2008-12-02 11:00,2,6.58,6.61,6.58,6.61,5
20090601|2008-12-02 11:30,2,6.61,6.61,6.6,6.6,12
20090601|2008-12-02 12:00,2,6.63,6.63,6.62,6.62,8
20090601|2008-12-02 12:30,2,6.605,6.609,6.587,6.588,57
20090601|2008-12-02 13:00,2,6.604,6.605,6.585,6.596,22
20090601|2008-12-02 13:30,2,6.603,6.611,6.603,6.611,2
20090601|2008-12-02 14:00,2,6.616,6.616,6.616,6.616,8
20090601|2008-12-02 14:30,2,6.623,6.623,6.623,6.623,1
20090601|2008-12-02 15:30,2,6.621,6.621,6.621,6.621,2
20090601|2008-12-03 08:30,3,6.526,6.54,6.515,6.515,34
20090601|2008-12-03 09:00,3,6.498,6.521,6.498,6.521,18
20090601|2008-12-03 09:30,3,6.551,6.562,6.551,6.562,11
20090601|2008-12-03 10:00,3,6.58,6.602,6.58,6.598,19
20090601|2008-12-03 10:30,3,6.627,6.627,6.59,6.59,2
20090601|2008-12-03 11:00,3,6.593,6.593,6.59,6.59,2
20090601|2008-12-03 12:00,3,6.56,6.56,6.56,6.56,4
20090601|2008-12-03 12:30,3,6.545,6.553,6.541,6.541,3
20090601|2008-12-03 13:00,3,6.53,6.53,6.53,6.53,1
20090601|2008-12-03 15:00,3,6.558,6.558,6.551,6.551,3
20090601|2008-12-04 07:30,4,6.518,6.541,6.5,6.541,4
20090601|2008-12-04 08:00,4,6.544,6.544,6.544,6.544,1
20090601|2008-12-04 08:30,4,6.506,6.51,6.506,6.51,9
20090601|2008-12-04 09:00,4,6.493,6.505,6.492,6.505,16
20090601|2008-12-04 09:30,4,6.45,6.45,6.28,6.324,21
20090601|2008-12-04 10:00,4,6.332,6.342,6.302,6.324,16
20090601|2008-12-04 10:30,4,6.33,6.336,6.26,6.26,10
20090601|2008-12-04 11:00,4,6.273,6.273,6.22,6.245,15
20090601|2008-12-04 11:30,4,6.275,6.303,6.272,6.303,8
20090601|2008-12-04 12:00,4,6.307,6.32,6.302,6.308,21
20090601|2008-12-04 12:30,4,6.272,6.281,6.25,6.27,56
20090601|2008-12-04 13:00,4,6.28,6.3,6.28,6.285,101
20090601|2008-12-04 13:30,4,6.295,6.299,6.29,6.29,28
20090601|2008-12-04 14:00,4,6.27,6.27,6.27,6.27,1
20090601|2008-12-04 14:30,4,6.278,6.278,6.278,6.278,1
20090601|2008-12-05 07:00,5,6.068,6.068,6.068,6.068,1
20090601|2008-12-05 07:30,5,6.042,6.052,6.042,6.052,4
20090601|2008-12-05 08:00,5,6.137,6.14,6.115,6.115,21
20090601|2008-12-05 09:00,5,6.075,6.092,6.065,6.092,22
20090601|2008-12-05 09:30,5,6.063,6.082,6.05,6.05,56
20090601|2008-12-05 10:00,5,6.06,6.06,5.995,5.995,37
20090601|2008-12-05 10:30,5,6.01,6.021,5.98,5.98,20
20090601|2008-12-05 11:00,5,5.99,5.998,5.981,5.994,11
20090601|2008-12-05 11:30,5,5.982,5.982,5.982,5.982,1
20090601|2008-12-05 12:00,5,5.98,6.007,5.98,5.988,16
20090601|2008-12-05 12:30,5,6.043,6.062,6.038,6.058,34
20090601|2008-12-05 13:00,5,6.03,6.033,5.986,5.99,42
20090601|2008-12-05 13:30,5,5.994,6.004,5.99,6.004,30
20090601|2008-12-05 14:00,5,6.012,6.019,6.012,6.019,3
20090601|2008-12-05 14:30,5,6.02,6.02,6.02,6.02,1
20090601|2008-12-05 15:00,5,6.03,6.031,6.03,6.031,3
20090601|2008-12-05 15:30,5,6.025,6.025,6.025,6.025,1
20090601|2008-12-08 07:00,8,5.91,5.91,5.91,5.91,1
20090601|2008-12-08 07:30,8,5.915,5.915,5.915,5.915,1
20090601|2008-12-08 08:00,8,5.915,5.928,5.88,5.88,25
20090601|2008-12-08 08:30,8,5.89,5.935,5.855,5.935,23
20090601|2008-12-08 09:00,8,5.941,5.98,5.937,5.973,75
20090601|2008-12-08 09:30,8,5.984,6.001,5.953,5.953,12
20090601|2008-12-08 10:00,8,5.959,5.968,5.915,5.919,25
20090601|2008-12-08 10:30,8,5.92,5.92,5.839,5.839,29
20090601|2008-12-08 11:00,8,5.825,5.865,5.811,5.86,23
20090601|2008-12-08 11:30,8,5.865,5.865,5.843,5.843,21
20090601|2008-12-08 12:00,8,5.861,5.861,5.848,5.848,2
20090601|2008-12-08 12:30,8,5.848,5.854,5.833,5.848,30
20090601|2008-12-08 13:00,8,5.868,5.897,5.853,5.897,42
20090601|2008-12-08 13:30,8,5.9,5.944,5.9,5.942,14
20090601|2008-12-08 14:00,8,5.94,5.94,5.94,5.94,5
20090601|2008-12-08 14:30,8,5.896,5.896,5.89,5.89,10
20090601|2008-12-08 15:30,8,5.905,5.905,5.905,5.905,1
20090601|2008-12-09 06:00,9,5.91,5.91,5.91,5.91,1
20090601|2008-12-09 07:30,9,5.873,5.873,5.873,5.873,1
20090601|2008-12-09 08:00,9,5.875,5.875,5.873,5.875,2
20090601|2008-12-09 08:30,9,5.89,5.923,5.874,5.874,14
20090601|2008-12-09 09:00,9,5.869,5.875,5.86,5.865,20
20090601|2008-12-09 09:30,9,5.861,5.88,5.856,5.88,18
20090601|2008-12-09 10:30,9,5.818,5.928,5.81,5.91,28
20090601|2008-12-09 11:00,9,5.905,5.982,5.905,5.927,18
20090601|2008-12-09 11:30,9,5.951,5.961,5.921,5.923,28
20090601|2008-12-09 12:00,9,5.923,5.923,5.897,5.897,16
20090601|2008-12-09 12:30,9,5.95,5.95,5.95,5.95,2
20090601|2008-12-09 13:00,9,5.936,5.937,5.925,5.931,20
20090601|2008-12-09 13:30,9,5.927,5.932,5.926,5.932,4
20090601|2008-12-09 14:00,9,5.957,5.957,5.95,5.95,2
20090601|2008-12-09 17:30,10,6.053,6.053,6.053,6.053,1
20090601|2008-12-10 08:00,10,5.945,5.945,5.94,5.94,1
20090601|2008-12-10 08:30,10,5.955,5.955,5.948,5.951,51
20090601|2008-12-10 09:00,10,5.972,5.978,5.972,5.978,6
20090601|2008-12-10 09:30,10,5.961,5.965,5.92,5.92,28
20090601|2008-12-10 10:00,10,5.92,5.978,5.911,5.95,216
20090601|2008-12-10 10:30,10,5.998,6.033,5.993,6.033,10
20090601|2008-12-10 11:00,10,6.01,6.091,6.005,6.09,27
20090601|2008-12-10 11:30,10,6.006,6.014,5.996,6.01,40
20090601|2008-12-10 12:00,10,6.002,6.003,6.002,6.003,2
20090601|2008-12-10 12:30,10,5.975,6.003,5.95,5.95,6
20090601|2008-12-10 13:00,10,5.961,6.026,5.961,6.02,20
20090601|2008-12-10 13:30,10,6.05,6.05,6.012,6.026,5
20090601|2008-12-10 14:00,10,6.012,6.012,6.01,6.01,8
20090601|2008-12-10 14:30,10,6.03,6.03,6.03,6.03,5
20090601|2008-12-10 15:00,10,6.05,6.05,6.05,6.05,1
20090601|2008-12-10 15:30,10,6.04,6.04,6.04,6.04,1
20090601|2008-12-11 08:00,11,6.07,6.07,6.07,6.07,1
20090601|2008-12-11 08:30,11,6.054,6.095,6.054,6.095,18
20090601|2008-12-11 09:00,11,6.054,6.07,6.043,6.066,31
20090601|2008-12-11 09:30,11,6.03,6.03,5.89,5.894,22
20090601|2008-12-11 10:00,11,5.923,5.95,5.916,5.935,33
20090601|2008-12-11 10:30,11,5.936,5.99,5.93,5.978,11
20090601|2008-12-11 11:00,11,5.97,6.044,5.97,6.02,9
20090601|2008-12-11 11:30,11,6.017,6.017,6.017,6.017,1
20090601|2008-12-11 12:00,11,6.029,6.029,6.019,6.019,3
20090601|2008-12-11 12:30,11,5.998,5.998,5.959,5.998,4
20090601|2008-12-11 13:00,11,5.967,5.972,5.959,5.972,5
20090601|2008-12-11 14:30,11,5.933,5.933,5.93,5.93,4
20090601|2008-12-11 17:30,12,5.935,5.935,5.935,5.935,1
20090601|2008-12-12 01:30,12,5.868,5.868,5.868,5.868,1
20090601|2008-12-12 08:00,12,5.839,5.854,5.818,5.854,4
20090601|2008-12-12 08:30,12,5.866,5.866,5.866,5.866,1
20090601|2008-12-12 09:00,12,5.856,5.869,5.856,5.869,9
20090601|2008-12-12 09:30,12,5.9,5.911,5.9,5.911,6
20090601|2008-12-12 10:00,12,5.9,5.9,5.857,5.857,2
20090601|2008-12-12 10:30,12,5.867,5.868,5.867,5.868,2
20090601|2008-12-12 12:00,12,5.845,5.845,5.845,5.845,2
20090601|2008-12-12 12:30,12,5.842,5.844,5.842,5.844,2
20090601|2008-12-12 13:00,12,5.835,5.835,5.807,5.807,6
20090601|2008-12-12 13:30,12,5.847,5.85,5.835,5.835,13
20090601|2008-12-12 14:00,12,5.834,5.834,5.832,5.832,5
20090601|2008-12-15 08:00,15,5.941,6.056,5.941,6,12
20090601|2008-12-15 08:30,15,6.003,6.003,6.003,6.003,1
20090601|2008-12-15 09:00,15,6.002,6.002,6.002,6.002,1
20090601|2008-12-15 09:30,15,6.002,6.003,5.936,5.936,14
20090601|2008-12-15 10:00,15,5.947,5.952,5.94,5.942,11
20090601|2008-12-15 10:30,15,5.902,5.938,5.902,5.91,137
20090601|2008-12-15 12:00,15,5.872,5.872,5.872,5.872,1
20090601|2008-12-15 13:00,15,5.882,5.92,5.882,5.903,29
20090601|2008-12-15 13:30,15,5.916,5.916,5.912,5.912,2
20090601|2008-12-15 14:00,15,5.938,5.938,5.938,5.938,1
20090601|2008-12-15 14:30,15,5.943,5.943,5.943,5.943,1
20090601|2008-12-16 08:00,16,5.91,5.944,5.91,5.936,8
20090601|2008-12-16 08:30,16,5.95,5.985,5.941,5.941,81
20090601|2008-12-16 09:30,16,5.945,5.959,5.924,5.926,24
20090601|2008-12-16 10:00,16,5.974,5.974,5.939,5.948,23
20090601|2008-12-16 10:30,16,5.977,5.988,5.977,5.988,2
20090601|2008-12-16 11:00,16,5.997,5.997,5.953,5.953,32
20090601|2008-12-16 11:30,16,5.973,5.982,5.973,5.982,2
20090601|2008-12-16 12:00,16,5.994,5.994,5.979,5.983,25
20090601|2008-12-16 12:30,16,5.967,5.978,5.967,5.977,47
20090601|2008-12-16 13:00,16,5.976,5.986,5.976,5.986,24
20090601|2008-12-16 14:00,16,6.019,6.03,6.019,6.03,2
20090601|2008-12-17 07:30,17,6.035,6.035,6.035,6.035,1
20090601|2008-12-17 08:00,17,6.046,6.075,6.046,6.05,14
20090601|2008-12-17 08:30,17,6.058,6.058,6.042,6.042,14
20090601|2008-12-17 09:00,17,6.048,6.05,6.023,6.023,17
20090601|2008-12-17 09:30,17,6.013,6.013,5.908,5.908,26
20090601|2008-12-17 10:00,17,5.908,5.918,5.908,5.918,11
20090601|2008-12-17 10:30,17,5.93,5.935,5.92,5.93,26
20090601|2008-12-17 11:00,17,5.938,5.938,5.925,5.925,6
20090601|2008-12-17 11:30,17,5.86,5.871,5.853,5.861,36
20090601|2008-12-17 12:00,17,5.882,5.882,5.882,5.882,1
20090601|2008-12-17 12:30,17,5.978,5.978,5.921,5.938,30
20090601|2008-12-17 13:00,17,5.957,5.958,5.93,5.93,49
20090601|2008-12-17 15:00,17,5.954,5.954,5.954,5.954,1
20090601|2008-12-17 21:30,18,5.95,5.95,5.95,5.95,1
20090601|2008-12-18 07:00,18,5.905,5.92,5.875,5.875,117
20090601|2008-12-18 07:30,18,5.875,5.911,5.875,5.9,272
20090601|2008-12-18 08:00,18,5.9,5.925,5.87,5.905,315
20090601|2008-12-18 08:30,18,5.903,5.903,5.818,5.83,188
20090601|2008-12-18 09:00,18,5.85,5.891,5.85,5.891,13
20090601|2008-12-18 09:30,18,5.92,5.935,5.92,5.935,57
20090601|2008-12-18 10:00,18,5.907,5.907,5.907,5.907,1
20090601|2008-12-18 10:30,18,5.93,6,5.93,5.99,20
20090601|2008-12-18 11:00,18,5.985,5.99,5.97,5.97,16
20090601|2008-12-18 11:30,18,5.925,5.926,5.92,5.92,17
20090601|2008-12-18 12:00,18,5.931,5.935,5.913,5.919,141
20090601|2008-12-18 12:30,18,5.919,5.919,5.882,5.882,17
20090601|2008-12-18 13:00,18,5.873,5.885,5.872,5.876,31
20090601|2008-12-18 13:30,18,5.878,5.881,5.878,5.881,12
20090601|2008-12-19 08:00,19,5.868,5.915,5.868,5.915,3
20090601|2008-12-19 08:30,19,5.936,5.936,5.934,5.934,2
20090601|2008-12-19 09:00,19,5.909,5.938,5.909,5.938,2
20090601|2008-12-19 09:30,19,5.955,5.971,5.92,5.92,148
20090601|2008-12-19 10:00,19,5.926,5.926,5.901,5.92,218
20090601|2008-12-19 10:30,19,5.91,5.91,5.903,5.904,9
20090601|2008-12-19 11:00,19,5.898,5.915,5.894,5.906,17
20090601|2008-12-19 11:30,19,5.932,5.932,5.926,5.926,8
20090601|2008-12-19 12:00,19,5.92,5.92,5.908,5.908,2
20090601|2008-12-19 12:30,19,5.88,5.88,5.73,5.74,27
20090601|2008-12-19 13:00,19,5.748,5.748,5.695,5.712,73
20090601|2008-12-19 14:00,19,5.7,5.715,5.7,5.715,2
20090601|2008-12-19 14:30,19,5.72,5.72,5.72,5.72,2
20090601|2008-12-22 05:30,22,5.65,5.65,5.65,5.65,1
20090601|2008-12-22 08:00,22,5.681,5.685,5.678,5.681,15
20090601|2008-12-22 08:30,22,5.687,5.697,5.636,5.64,111
20090601|2008-12-22 09:00,22,5.64,5.645,5.571,5.585,93
20090601|2008-12-22 09:30,22,5.587,5.59,5.571,5.579,59
20090601|2008-12-22 10:00,22,5.577,5.605,5.577,5.59,54
20090601|2008-12-22 10:30,22,5.59,5.612,5.59,5.612,7
20090601|2008-12-22 11:00,22,5.634,5.637,5.623,5.625,30
20090601|2008-12-22 11:30,22,5.615,5.639,5.606,5.63,25
20090601|2008-12-22 12:00,22,5.607,5.621,5.605,5.621,7
20090601|2008-12-22 12:30,22,5.61,5.61,5.6,5.6,7
20090601|2008-12-22 13:00,22,5.61,5.635,5.61,5.635,41
20090601|2008-12-22 13:30,22,5.643,5.674,5.643,5.674,6
20090601|2008-12-22 14:00,22,5.685,5.687,5.685,5.687,5
20090601|2008-12-22 14:30,22,5.687,5.687,5.687,5.687,45
20090601|2008-12-23 08:00,23,5.725,5.725,5.7,5.7,7
20090601|2008-12-23 08:30,23,5.717,5.717,5.714,5.714,5
20090601|2008-12-23 09:30,23,5.73,5.73,5.708,5.713,15
20090601|2008-12-23 10:00,23,5.753,5.768,5.748,5.748,4
20090601|2008-12-23 10:30,23,5.865,5.865,5.865,5.865,2
20090601|2008-12-23 11:00,23,5.879,5.882,5.879,5.882,2
20090601|2008-12-23 11:30,23,5.86,5.86,5.86,5.86,2
20090601|2008-12-23 12:00,23,5.87,5.93,5.87,5.928,13
20090601|2008-12-23 12:30,23,5.976,6.023,5.975,6.021,6
20090601|2008-12-23 13:00,23,6.026,6.026,5.974,5.974,17
20090601|2008-12-23 13:30,23,5.971,5.98,5.965,5.97,20
20090601|2008-12-23 14:30,23,5.97,6,5.97,6,8
20090601|2008-12-24 07:30,24,5.92,5.92,5.92,5.92,7
20090601|2008-12-24 08:00,24,5.867,5.867,5.849,5.867,52
20090601|2008-12-24 08:30,24,5.862,5.862,5.845,5.85,29
20090601|2008-12-24 09:00,24,5.86,5.86,5.8,5.8,5
20090601|2008-12-24 09:30,24,5.83,5.83,5.827,5.827,2
20090601|2008-12-24 10:00,24,5.826,5.826,5.821,5.821,2
20090601|2008-12-24 10:30,24,5.821,5.86,5.821,5.86,8
20090601|2008-12-24 11:00,24,5.947,5.95,5.947,5.95,1
20090601|2008-12-24 11:30,24,5.99,6.02,5.99,6.02,14
20090601|2008-12-24 13:00,24,6.053,6.1,6.053,6.1,2
20090601|2008-12-24 13:30,24,6.103,6.103,6.103,6.103,2
20090601|2008-12-26 13:30,26,6.03,6.03,6.03,6.03,1
20090601|2008-12-29 04:00,29,6.138,6.138,6.138,6.138,1
20090601|2008-12-29 07:00,29,6.175,6.18,6.175,6.18,30
20090601|2008-12-29 08:00,29,6.175,6.23,6.175,6.216,10
20090601|2008-12-29 08:30,29,6.2,6.2,6.188,6.188,7
20090601|2008-12-29 09:00,29,6.157,6.158,6.154,6.154,9
20090601|2008-12-29 09:30,29,6.182,6.192,6.18,6.192,11
20090601|2008-12-29 10:00,29,6.19,6.205,6.182,6.186,20
20090601|2008-12-29 10:30,29,6.19,6.258,6.19,6.235,69
20090601|2008-12-29 11:00,29,6.26,6.26,6.248,6.248,6
20090601|2008-12-29 11:30,29,6.19,6.198,6.19,6.198,2
20090601|2008-12-29 12:30,29,6.205,6.254,6.205,6.243,18
20090601|2008-12-29 13:00,29,6.269,6.269,6.258,6.268,27
20090601|2008-12-30 07:30,30,6.22,6.22,6.197,6.205,11
20090601|2008-12-30 08:00,30,6.17,6.18,6.115,6.132,39
20090601|2008-12-30 08:30,30,6.12,6.12,6.078,6.11,11
20090601|2008-12-30 09:00,30,6.07,6.098,6.07,6.098,27
20090601|2008-12-30 09:30,30,6.07,6.07,6.055,6.055,12
20090601|2008-12-30 10:00,30,6.051,6.059,6.051,6.059,9
20090601|2008-12-30 10:30,30,6.07,6.075,6.055,6.075,11
20090601|2008-12-30 11:00,30,6.107,6.107,6.107,6.107,1
20090601|2008-12-30 12:30,30,6.116,6.119,6.11,6.112,17
20090601|2008-12-30 13:00,30,6.114,6.123,6.114,6.122,10
20090601|2008-12-30 13:30,30,6.099,6.102,6.097,6.1,16
20090601|2008-12-30 14:00,30,6.095,6.113,6.095,6.113,10
20090601|2008-12-30 14:30,30,6.095,6.095,6.09,6.09,2
20090601|2008-12-31 03:30,31,6.1,6.1,6.1,6.1,6
20090601|2008-12-31 04:00,31,6.1,6.1,6.1,6.1,4
20090601|2008-12-31 07:30,31,6.021,6.025,6.02,6.025,4
20090601|2008-12-31 08:00,31,6,6,6,6,1
20090601|2008-12-31 08:30,31,5.974,5.974,5.94,5.94,48
20090601|2008-12-31 09:30,31,5.928,5.928,5.928,5.928,4
20090601|2008-12-31 10:00,31,5.928,5.928,5.928,5.928,2
20090601|2008-12-31 10:30,31,5.949,5.95,5.949,5.95,2
20090601|2008-12-31 11:00,31,5.832,5.832,5.779,5.779,12
20090601|2008-12-31 11:30,31,5.77,5.784,5.77,5.784,3
20090601|2008-12-31 12:30,31,5.816,5.824,5.795,5.795,4
20090601|2008-12-31 13:00,31,5.82,5.91,5.82,5.89,134
20090601|2008-12-31 13:30,31,5.861,5.88,5.852,5.88,15
20090601|2008-12-31 14:00,31,5.889,5.889,5.889,5.889,1
20090601|2009-01-02 08:00,2,5.84,5.88,5.84,5.88,14
20090601|2009-01-02 08:30,2,5.885,5.885,5.88,5.88,34
20090601|2009-01-02 09:00,2,5.88,5.943,5.88,5.941,8
20090601|2009-01-02 10:30,2,6.083,6.083,6.083,6.083,1
20090601|2009-01-02 11:00,2,6.075,6.125,6.071,6.125,8
20090601|2009-01-02 12:30,2,6.23,6.244,6.23,6.244,1
20090601|2009-01-02 13:00,2,6.27,6.27,6.185,6.185,24
20090601|2009-01-02 13:30,2,6.17,6.17,6.17,6.17,1
20090601|2009-01-02 14:00,2,6.16,6.16,6.16,6.16,8
20090601|2009-01-04 17:00,5,6.19,6.19,6.19,6.19,1
20090601|2009-01-05 07:00,5,6.24,6.24,6.24,6.24,1
20090601|2009-01-05 07:30,5,6.2,6.21,6.2,6.2,3
20090601|2009-01-05 08:00,5,6.141,6.164,6.131,6.153,28
20090601|2009-01-05 08:30,5,6.093,6.111,6.093,6.111,10
20090601|2009-01-05 09:00,5,6.16,6.16,6.131,6.14,31
20090601|2009-01-05 09:30,5,6.102,6.102,6.102,6.102,1
20090601|2009-01-05 10:00,5,6.135,6.135,6.135,6.135,4
20090601|2009-01-05 10:30,5,6.165,6.184,6.162,6.18,116
20090601|2009-01-05 11:00,5,6.194,6.194,6.194,6.194,1
20090601|2009-01-05 11:30,5,6.17,6.17,6.17,6.17,2
20090601|2009-01-05 12:30,5,6.238,6.315,6.238,6.293,41
20090601|2009-01-05 13:00,5,6.309,6.331,6.262,6.262,46
20090601|2009-01-05 13:30,5,6.274,6.286,6.26,6.286,11
20090601|2009-01-05 14:30,5,6.268,6.269,6.268,6.269,8
20090601|2009-01-06 08:00,6,6.403,6.405,6.35,6.385,18
20090601|2009-01-06 08:30,6,6.361,6.413,6.356,6.407,64
20090601|2009-01-06 09:00,6,6.41,6.41,6.283,6.284,17
20090601|2009-01-06 09:30,6,6.338,6.347,6.285,6.29,19
20090601|2009-01-06 10:00,6,6.269,6.269,6.269,6.269,1
20090601|2009-01-06 10:30,6,6.25,6.25,6.25,6.25,2
20090601|2009-01-06 11:00,6,6.176,6.191,6.135,6.191,78
20090601|2009-01-06 11:30,6,6.201,6.201,6.201,6.201,1
20090601|2009-01-06 12:00,6,6.183,6.183,6.178,6.178,6
20090601|2009-01-06 12:30,6,6.146,6.155,6.145,6.155,3
20090601|2009-01-06 13:00,6,6.217,6.218,6.16,6.218,17
20090601|2009-01-06 13:30,6,6.215,6.215,6.187,6.199,20
20090601|2009-01-06 14:00,6,6.216,6.217,6.216,6.217,6
20090601|2009-01-06 15:00,6,6.213,6.213,6.213,6.213,3
20090601|2009-01-07 06:30,7,6.278,6.278,6.278,6.278,1
20090601|2009-01-07 07:30,7,6.189,6.208,6.155,6.155,16
20090601|2009-01-07 08:00,7,6.174,6.174,6.1,6.1,517
20090601|2009-01-07 08:30,7,6.106,6.106,6.065,6.065,70
20090601|2009-01-07 09:00,7,6.077,6.077,6.077,6.077,1
20090601|2009-01-07 09:30,7,6.05,6.059,6.04,6.04,21
20090601|2009-01-07 10:00,7,6.05,6.081,6.05,6.081,22
20090601|2009-01-07 10:30,7,6.08,6.114,6.08,6.092,43
20090601|2009-01-07 11:00,7,6.07,6.115,6.07,6.11,13
20090601|2009-01-07 11:30,7,6.07,6.07,6.065,6.065,3
20090601|2009-01-07 12:00,7,6.05,6.061,6.05,6.061,8
20090601|2009-01-07 12:30,7,6.09,6.11,6.087,6.11,23
20090601|2009-01-07 13:00,7,6.063,6.105,6.063,6.082,35
20090601|2009-01-07 13:30,7,6.085,6.086,6.085,6.086,8
20090601|2009-01-07 14:30,7,6.092,6.092,6.09,6.09,10
20090601|2009-01-07 15:00,7,6.091,6.091,6.058,6.058,8
20090601|2009-01-08 08:00,8,6.131,6.137,6.08,6.095,29
20090601|2009-01-08 08:30,8,6.066,6.066,6.007,6.009,24
20090601|2009-01-08 09:00,8,6,6,5.952,5.954,20
20090601|2009-01-08 09:30,8,5.83,5.842,5.75,5.829,21
20090601|2009-01-08 10:00,8,5.803,5.865,5.8,5.865,11
20090601|2009-01-08 10:30,8,5.86,5.866,5.818,5.822,56
20090601|2009-01-08 11:00,8,5.847,5.847,5.809,5.809,15
20090601|2009-01-08 11:30,8,5.807,5.81,5.795,5.8,35
20090601|2009-01-08 12:00,8,5.792,5.792,5.773,5.78,15
20090601|2009-01-08 12:30,8,5.781,5.818,5.781,5.81,10
20090601|2009-01-08 13:00,8,5.773,5.81,5.773,5.795,16
20090601|2009-01-08 13:30,8,5.794,5.809,5.788,5.809,9
20090601|2009-01-08 15:30,8,5.807,5.807,5.807,5.807,1
20090601|2009-01-09 07:30,9,5.76,5.78,5.76,5.777,3
20090601|2009-01-09 08:00,9,5.738,5.738,5.693,5.695,151
20090601|2009-01-09 08:30,9,5.687,5.687,5.622,5.648,213
20090601|2009-01-09 09:00,9,5.636,5.652,5.622,5.644,245
20090601|2009-01-09 09:30,9,5.638,5.647,5.638,5.641,77
20090601|2009-01-09 10:00,9,5.636,5.67,5.632,5.66,39
20090601|2009-01-09 10:30,9,5.644,5.65,5.642,5.65,9
20090601|2009-01-09 11:00,9,5.667,5.686,5.658,5.686,31
20090601|2009-01-09 11:30,9,5.676,5.676,5.676,5.676,5
20090601|2009-01-09 12:00,9,5.69,5.69,5.69,5.69,1
20090601|2009-01-09 12:30,9,5.666,5.74,5.666,5.74,27
20090601|2009-01-09 13:00,9,5.725,5.729,5.724,5.728,11
20090601|2009-01-09 13:30,9,5.73,5.75,5.722,5.74,105
20090601|2009-01-09 14:00,9,5.743,5.75,5.743,5.75,2
20090601|2009-01-09 14:30,9,5.743,5.743,5.733,5.733,12
20090601|2009-01-09 15:00,9,5.732,5.732,5.732,5.732,1
20090601|2009-01-12 07:30,12,5.639,5.639,5.639,5.639,1
20090601|2009-01-12 08:00,12,5.62,5.621,5.615,5.62,19
20090601|2009-01-12 08:30,12,5.62,5.645,5.62,5.643,9
20090601|2009-01-12 09:00,12,5.62,5.664,5.62,5.649,11
20090601|2009-01-12 09:30,12,5.693,5.72,5.687,5.69,30
20090601|2009-01-12 10:00,12,5.696,5.72,5.674,5.712,48
20090601|2009-01-12 10:30,12,5.721,5.768,5.721,5.761,36
20090601|2009-01-12 11:00,12,5.765,5.77,5.76,5.77,12
20090601|2009-01-12 11:30,12,5.773,5.824,5.773,5.808,25
20090601|2009-01-12 12:00,12,5.822,5.822,5.753,5.756,24
20090601|2009-01-12 12:30,12,5.757,5.806,5.757,5.806,45
20090601|2009-01-12 13:00,12,5.79,5.79,5.752,5.758,69
20090601|2009-01-12 13:30,12,5.752,5.752,5.745,5.745,16
20090601|2009-01-12 14:00,12,5.75,5.753,5.74,5.74,6
20090601|2009-01-12 14:30,12,5.749,5.749,5.749,5.749,2
20090601|2009-01-12 15:00,12,5.749,5.75,5.749,5.75,3
20090601|2009-01-12 15:30,12,5.75,5.75,5.75,5.75,1
20090601|2009-01-13 07:30,13,5.665,5.665,5.665,5.665,1
20090601|2009-01-13 08:00,13,5.603,5.616,5.587,5.592,19
20090601|2009-01-13 08:30,13,5.568,5.573,5.53,5.573,155
20090601|2009-01-13 09:00,13,5.565,5.58,5.531,5.532,22
20090601|2009-01-13 09:30,13,5.525,5.564,5.525,5.56,25
20090601|2009-01-13 10:00,13,5.565,5.606,5.565,5.602,46
20090601|2009-01-13 10:30,13,5.6,5.602,5.568,5.568,5
20090601|2009-01-13 11:00,13,5.531,5.548,5.52,5.532,26
20090601|2009-01-13 11:30,13,5.538,5.538,5.506,5.52,57
20090601|2009-01-13 12:00,13,5.506,5.516,5.494,5.516,38
20090601|2009-01-13 12:30,13,5.516,5.522,5.491,5.506,21
20090601|2009-01-13 13:00,13,5.495,5.495,5.4,5.414,267
20090601|2009-01-13 13:30,13,5.42,5.445,5.42,5.445,17
20090601|2009-01-13 14:00,13,5.433,5.443,5.433,5.443,2
20090601|2009-01-13 14:30,13,5.447,5.451,5.446,5.448,9
20090601|2009-01-13 15:00,13,5.453,5.453,5.453,5.453,1
20090601|2009-01-13 15:30,13,5.446,5.446,5.446,5.446,1
20090601|2009-01-14 03:30,14,5.416,5.416,5.416,5.416,1
20090601|2009-01-14 07:30,14,5.395,5.395,5.345,5.345,3
20090601|2009-01-14 08:00,14,5.365,5.395,5.365,5.365,17
20090601|2009-01-14 08:30,14,5.36,5.365,5.29,5.3,52
20090601|2009-01-14 09:00,14,5.289,5.291,5.277,5.287,38
20090601|2009-01-14 09:30,14,5.269,5.31,5.25,5.265,69
20090601|2009-01-14 10:00,14,5.26,5.308,5.255,5.304,94
20090601|2009-01-14 10:30,14,5.3,5.338,5.3,5.332,13
20090601|2009-01-14 11:00,14,5.318,5.322,5.306,5.322,19
20090601|2009-01-14 11:30,14,5.322,5.333,5.31,5.31,46
20090601|2009-01-14 12:00,14,5.3,5.3,5.266,5.268,5
20090601|2009-01-14 12:30,14,5.278,5.278,5.225,5.225,17
20090601|2009-01-14 13:00,14,5.225,5.26,5.225,5.244,31
20090601|2009-01-14 13:30,14,5.23,5.24,5.23,5.24,8
20090601|2009-01-14 14:00,14,5.225,5.235,5.225,5.235,7
20090601|2009-01-15 06:30,15,5.255,5.255,5.255,5.255,1
20090601|2009-01-15 07:30,15,5.244,5.244,5.24,5.24,2
20090601|2009-01-15 08:00,15,5.14,5.175,5.14,5.175,20
20090601|2009-01-15 08:30,15,5.176,5.18,5.14,5.158,36
20090601|2009-01-15 09:00,15,5.17,5.17,5.151,5.16,45
20090601|2009-01-15 09:30,15,5.049,5.081,5.035,5.062,36
20090601|2009-01-15 10:00,15,5.079,5.118,5.064,5.086,127
20090601|2009-01-15 10:30,15,5.088,5.09,5.046,5.068,69
20090601|2009-01-15 11:00,15,5.056,5.056,5.049,5.049,8
20090601|2009-01-15 11:30,15,5.039,5.053,5.029,5.029,11
20090601|2009-01-15 12:00,15,5.032,5.06,5.032,5.054,31
20090601|2009-01-15 12:30,15,5.07,5.103,5.06,5.063,21
20090601|2009-01-15 13:00,15,5.065,5.108,5.065,5.101,44
20090601|2009-01-15 13:30,15,5.105,5.108,5.095,5.1,34
20090601|2009-01-15 14:00,15,5.125,5.142,5.125,5.142,2
20090601|2009-01-15 14:30,15,5.123,5.148,5.123,5.148,7
20090601|2009-01-15 15:00,15,5.153,5.164,5.153,5.164,2
20090601|2009-01-15 17:00,16,5.15,5.15,5.15,5.15,1
20090601|2009-01-15 19:30,16,5.17,5.17,5.17,5.17,10
20090601|2009-01-15 22:30,16,5.161,5.161,5.15,5.15,40
20090601|2009-01-16 06:30,16,5.1,5.1,5.1,5.1,1
20090601|2009-01-16 07:00,16,5.171,5.19,5.17,5.19,11
20090601|2009-01-16 08:00,16,5.16,5.182,5.095,5.11,155
20090601|2009-01-16 08:30,16,5.119,5.158,5.111,5.155,25
20090601|2009-01-16 09:00,16,5.118,5.118,5.07,5.103,62
20090601|2009-01-16 09:30,16,5.115,5.128,5.082,5.086,11
20090601|2009-01-16 10:00,16,5.08,5.115,5.069,5.115,75
20090601|2009-01-16 10:30,16,5.091,5.091,5.056,5.089,17
20090601|2009-01-16 11:00,16,5.074,5.074,5.042,5.053,247
20090601|2009-01-16 11:30,16,5.052,5.096,5.05,5.075,81
20090601|2009-01-16 12:00,16,5.075,5.1,5.075,5.1,5
20090601|2009-01-16 12:30,16,5.083,5.098,5.083,5.098,6
20090601|2009-01-16 13:00,16,5.1,5.1,5.047,5.07,30
20090601|2009-01-16 13:30,16,5.074,5.081,5.074,5.075,13
20090601|2009-01-16 14:00,16,5.063,5.063,5.063,5.063,10
20090601|2009-01-16 14:30,16,5.07,5.07,5.07,5.07,1
20090601|2009-01-16 15:00,16,5.059,5.059,5.059,5.059,1
20090601|2009-01-18 22:30,20,5,5,5,5,1
20090601|2009-01-19 07:30,20,5.009,5.009,5.009,5.009,1
20090601|2009-01-19 08:30,20,5.039,5.039,5.039,5.039,1
20090601|2009-01-19 09:00,20,5.054,5.054,5.051,5.051,3
20090601|2009-01-19 14:00,20,4.995,4.995,4.995,4.995,1
20090601|2009-01-20 02:30,20,4.946,4.946,4.946,4.946,1
20090601|2009-01-20 03:30,20,4.9,4.9,4.9,4.9,1
20090601|2009-01-20 04:30,20,4.833,4.833,4.833,4.833,2
20090601|2009-01-20 05:30,20,4.854,4.854,4.854,4.854,1
20090601|2009-01-20 06:30,20,4.869,4.869,4.869,4.869,4
20090601|2009-01-20 07:00,20,4.88,4.88,4.88,4.88,1
20090601|2009-01-20 07:30,20,4.94,4.94,4.94,4.94,1
20090601|2009-01-20 08:00,20,4.937,5,4.937,5,6
20090601|2009-01-20 08:30,20,5.003,5.016,4.97,4.97,28
20090601|2009-01-20 09:00,20,4.934,4.957,4.934,4.957,2
20090601|2009-01-20 09:30,20,4.945,4.945,4.945,4.945,7
20090601|2009-01-20 10:00,20,4.92,4.92,4.881,4.913,6
20090601|2009-01-20 10:30,20,4.909,4.948,4.909,4.948,55
20090601|2009-01-20 11:00,20,4.94,4.959,4.937,4.94,19
20090601|2009-01-20 11:30,20,4.93,4.93,4.911,4.912,7
20090601|2009-01-20 12:00,20,4.92,4.93,4.92,4.93,14
20090601|2009-01-20 12:30,20,4.932,4.945,4.915,4.915,19
20090601|2009-01-20 13:00,20,4.88,4.9,4.878,4.88,39
20090601|2009-01-20 13:30,20,4.88,4.893,4.88,4.885,11
20090601|2009-01-20 14:00,20,4.89,4.89,4.89,4.89,4
20090601|2009-01-20 14:30,20,4.92,4.92,4.92,4.92,1
20090601|2009-01-21 08:00,21,4.935,5.015,4.935,5.015,16
20090601|2009-01-21 08:30,21,5.05,5.05,5.018,5.025,51
20090601|2009-01-21 09:00,21,5.03,5.042,4.975,4.975,66
20090601|2009-01-21 09:30,21,4.988,4.988,4.924,4.924,28
20090601|2009-01-21 10:00,21,4.917,4.921,4.917,4.921,2
20090601|2009-01-21 10:30,21,4.91,4.915,4.902,4.915,64
20090601|2009-01-21 11:00,21,4.914,4.961,4.914,4.952,11
20090601|2009-01-21 11:30,21,4.92,4.98,4.92,4.973,10
20090601|2009-01-21 12:00,21,5.01,5.01,4.99,4.99,2
20090601|2009-01-21 12:30,21,4.992,4.992,4.931,4.941,242
20090601|2009-01-21 13:00,21,4.965,4.98,4.951,4.98,420
20090601|2009-01-21 13:30,21,4.982,4.99,4.966,4.975,396
20090601|2009-01-21 14:00,21,4.98,4.992,4.975,4.99,40
20090601|2009-01-21 14:30,21,4.984,5.005,4.984,5.005,3
20090601|2009-01-21 15:30,21,5.02,5.02,5.02,5.02,2
20090601|2009-01-21 16:00,21,5.02,5.02,5.02,5.02,1
20090601|2009-01-22 06:30,22,4.948,4.948,4.948,4.948,1
20090601|2009-01-22 07:00,22,4.95,4.95,4.95,4.95,10
20090601|2009-01-22 07:30,22,4.865,4.865,4.865,4.865,3
20090601|2009-01-22 08:00,22,4.854,4.854,4.755,4.77,167
20090601|2009-01-22 08:30,22,4.774,4.815,4.774,4.789,122
20090601|2009-01-22 09:00,22,4.795,4.815,4.795,4.815,91
20090601|2009-01-22 09:30,22,4.814,4.827,4.789,4.798,201
20090601|2009-01-22 10:00,22,4.76,4.761,4.727,4.743,119
20090601|2009-01-22 10:30,22,4.776,4.78,4.759,4.765,25
20090601|2009-01-22 11:00,22,4.795,4.803,4.777,4.79,31
20090601|2009-01-22 11:30,22,4.79,4.81,4.79,4.8,347
20090601|2009-01-22 12:00,22,4.798,4.804,4.782,4.79,29
20090601|2009-01-22 12:30,22,4.776,4.868,4.776,4.865,101
20090601|2009-01-22 13:00,22,4.883,4.919,4.868,4.889,79
20090601|2009-01-22 13:30,22,4.895,4.895,4.895,4.895,1
20090601|2009-01-22 14:00,22,4.87,4.87,4.863,4.863,50
20090601|2009-01-22 14:30,22,4.88,4.88,4.88,4.88,1
20090601|2009-01-22 15:00,22,4.861,4.861,4.861,4.861,1
20090601|2009-01-22 15:30,22,4.866,4.879,4.866,4.879,11
20090601|2009-01-23 07:00,23,4.813,4.813,4.788,4.788,4
20090601|2009-01-23 07:30,23,4.8,4.826,4.8,4.8,13
20090601|2009-01-23 08:00,23,4.819,4.828,4.819,4.819,10
20090601|2009-01-23 08:30,23,4.806,4.815,4.806,4.81,31
20090601|2009-01-23 09:00,23,4.819,4.88,4.819,4.862,47
20090601|2009-01-23 09:30,23,4.82,4.82,4.727,4.727,48
20090601|2009-01-23 10:00,23,4.718,4.74,4.68,4.696,83
20090601|2009-01-23 10:30,23,4.693,4.726,4.662,4.72,116
20090601|2009-01-23 11:00,23,4.718,4.737,4.715,4.737,45
20090601|2009-01-23 11:30,23,4.737,4.737,4.711,4.734,5
20090601|2009-01-23 12:00,23,4.74,4.751,4.737,4.747,20
20090601|2009-01-23 12:30,23,4.762,4.799,4.762,4.786,19
20090601|2009-01-23 13:00,23,4.763,4.774,4.726,4.75,85
20090601|2009-01-23 13:30,23,4.73,4.742,4.73,4.73,26
20090601|2009-01-23 14:00,23,4.729,4.729,4.729,4.729,1
20090601|2009-01-23 14:30,23,4.749,4.749,4.742,4.742,2
20090601|2009-01-25 17:30,26,4.68,4.68,4.68,4.68,11
20090601|2009-01-26 07:00,26,4.675,4.68,4.675,4.68,26
20090601|2009-01-26 07:30,26,4.678,4.678,4.665,4.665,76
20090601|2009-01-26 08:00,26,4.65,4.706,4.65,4.704,12
20090601|2009-01-26 08:30,26,4.702,4.742,4.702,4.73,91
20090601|2009-01-26 09:00,26,4.765,4.805,4.765,4.79,42
20090601|2009-01-26 09:30,26,4.805,4.805,4.747,4.778,15
20090601|2009-01-26 10:00,26,4.801,4.824,4.801,4.815,12
20090601|2009-01-26 10:30,26,4.792,4.792,4.792,4.792,30
20090601|2009-01-26 11:00,26,4.81,4.815,4.77,4.77,47
20090601|2009-01-26 11:30,26,4.735,4.76,4.735,4.76,6
20090601|2009-01-26 12:00,26,4.774,4.774,4.774,4.774,1
20090601|2009-01-26 12:30,26,4.767,4.767,4.764,4.764,13
20090601|2009-01-26 13:00,26,4.735,4.735,4.642,4.728,140
20090601|2009-01-26 13:30,26,4.731,4.731,4.7,4.705,41
20090601|2009-01-26 14:00,26,4.708,4.709,4.699,4.699,9
20090601|2009-01-27 00:30,27,4.71,4.71,4.71,4.71,1
20090601|2009-01-27 02:00,27,4.71,4.71,4.71,4.71,3
20090601|2009-01-27 03:00,27,4.71,4.71,4.71,4.71,2
20090601|2009-01-27 03:30,27,4.71,4.71,4.71,4.71,1
20090601|2009-01-27 04:00,27,4.71,4.71,4.71,4.71,9
20090601|2009-01-27 04:30,27,4.71,4.71,4.71,4.71,9
20090601|2009-01-27 05:00,27,4.71,4.716,4.71,4.716,8
20090601|2009-01-27 07:00,27,4.737,4.737,4.737,4.737,3
20090601|2009-01-27 07:30,27,4.737,4.737,4.737,4.737,1
20090601|2009-01-27 08:00,27,4.718,4.785,4.718,4.758,20
20090601|2009-01-27 08:30,27,4.734,4.757,4.72,4.72,38
20090601|2009-01-27 09:00,27,4.725,4.725,4.676,4.7,152
20090601|2009-01-27 09:30,27,4.698,4.713,4.694,4.71,26
20090601|2009-01-27 10:00,27,4.7,4.705,4.672,4.676,51
20090601|2009-01-27 10:30,27,4.687,4.687,4.66,4.66,20
20090601|2009-01-27 11:00,27,4.678,4.682,4.677,4.682,10
20090601|2009-01-27 11:30,27,4.682,4.683,4.67,4.678,137
20090601|2009-01-27 12:00,27,4.686,4.694,4.685,4.689,11
20090601|2009-01-27 12:30,27,4.68,4.68,4.68,4.68,2
20090601|2009-01-27 13:00,27,4.685,4.696,4.685,4.696,22
20090601|2009-01-27 13:30,27,4.67,4.68,4.67,4.67,23
20090601|2009-01-27 14:00,27,4.687,4.687,4.687,4.687,23
20090601|2009-01-27 14:30,27,4.684,4.685,4.684,4.685,2
20090601|2009-01-27 15:00,27,4.68,4.68,4.68,4.68,1
20090601|2009-01-28 06:00,28,4.65,4.65,4.65,4.65,1
20090601|2009-01-28 07:30,28,4.721,4.723,4.721,4.723,6
20090601|2009-01-28 08:00,28,4.763,4.816,4.724,4.752,76
20090601|2009-01-28 08:30,28,4.738,4.74,4.717,4.728,45
20090601|2009-01-28 09:00,28,4.754,4.754,4.687,4.69,86
20090601|2009-01-28 09:30,28,4.686,4.74,4.675,4.706,28
20090601|2009-01-28 10:00,28,4.713,4.713,4.625,4.628,55
20090601|2009-01-28 10:30,28,4.638,4.638,4.607,4.622,74
20090601|2009-01-28 11:00,28,4.642,4.685,4.642,4.668,37
20090601|2009-01-28 11:30,28,4.67,4.677,4.663,4.676,19
20090601|2009-01-28 12:00,28,4.656,4.661,4.615,4.661,52
20090601|2009-01-28 12:30,28,4.646,4.671,4.646,4.669,41
20090601|2009-01-28 13:00,28,4.659,4.687,4.659,4.672,35
20090601|2009-01-28 13:30,28,4.672,4.703,4.672,4.698,46
20090601|2009-01-28 14:00,28,4.707,4.708,4.702,4.702,22
20090601|2009-01-28 14:30,28,4.693,4.693,4.693,4.693,2
20090601|2009-01-28 15:00,28,4.69,4.697,4.69,4.696,3
20090601|2009-01-29 07:00,29,4.685,4.704,4.685,4.704,2
20090601|2009-01-29 08:00,29,4.675,4.675,4.675,4.675,1
20090601|2009-01-29 08:30,29,4.731,4.76,4.72,4.744,72
20090601|2009-01-29 09:00,29,4.726,4.737,4.725,4.725,13
20090601|2009-01-29 09:30,29,4.775,4.775,4.66,4.674,133
20090601|2009-01-29 10:00,29,4.651,4.708,4.651,4.69,11
20090601|2009-01-29 10:30,29,4.687,4.687,4.677,4.677,24
20090601|2009-01-29 11:00,29,4.677,4.713,4.67,4.713,12
20090601|2009-01-29 11:30,29,4.723,4.723,4.676,4.695,19
20090601|2009-01-29 12:00,29,4.695,4.695,4.695,4.695,1
20090601|2009-01-29 12:30,29,4.738,4.757,4.731,4.757,42
20090601|2009-01-29 13:00,29,4.75,4.83,4.75,4.825,150
20090601|2009-01-29 13:30,29,4.844,4.891,4.831,4.891,97
20090601|2009-01-29 14:00,29,4.864,4.866,4.86,4.86,12
20090601|2009-01-29 14:30,29,4.84,4.84,4.84,4.84,8
20090601|2009-01-30 01:00,30,4.818,4.818,4.818,4.818,1
20090601|2009-01-30 07:00,30,4.812,4.813,4.812,4.813,12
20090601|2009-01-30 07:30,30,4.84,4.883,4.84,4.877,6
20090601|2009-01-30 08:00,30,4.869,4.87,4.84,4.845,137
20090601|2009-01-30 08:30,30,4.837,4.837,4.78,4.78,156
20090601|2009-01-30 09:00,30,4.782,4.79,4.694,4.694,137
20090601|2009-01-30 09:30,30,4.698,4.741,4.69,4.69,148
20090601|2009-01-30 10:00,30,4.68,4.725,4.68,4.712,78
20090601|2009-01-30 10:30,30,4.713,4.713,4.653,4.66,65
20090601|2009-01-30 11:00,30,4.648,4.653,4.648,4.653,3
20090601|2009-01-30 11:30,30,4.69,4.726,4.686,4.712,37
20090601|2009-01-30 12:00,30,4.725,4.734,4.68,4.68,43
20090601|2009-01-30 12:30,30,4.68,4.68,4.647,4.653,35
20090601|2009-01-30 13:00,30,4.677,4.707,4.67,4.682,127
20090601|2009-01-30 13:30,30,4.682,4.682,4.678,4.678,24
20090601|2009-01-30 14:30,30,4.68,4.68,4.678,4.678,3
20090601|2009-01-30 15:00,30,4.662,4.665,4.662,4.665,17
20090601|2009-02-02 04:30,2,4.582,4.582,4.582,4.582,3
20090601|2009-02-02 05:00,2,4.584,4.584,4.584,4.584,3
20090601|2009-02-02 06:30,2,4.564,4.564,4.559,4.559,5
20090601|2009-02-02 07:00,2,4.576,4.605,4.576,4.605,10
20090601|2009-02-02 08:00,2,4.591,4.62,4.565,4.609,127
20090601|2009-02-02 08:30,2,4.618,4.659,4.618,4.648,20
20090601|2009-02-02 09:00,2,4.658,4.703,4.658,4.703,24
20090601|2009-02-02 09:30,2,4.741,4.742,4.7,4.707,51
20090601|2009-02-02 10:00,2,4.725,4.786,4.725,4.784,52
20090601|2009-02-02 10:30,2,4.786,4.881,4.786,4.843,178
20090601|2009-02-02 11:00,2,4.822,4.881,4.82,4.846,49
20090601|2009-02-02 11:30,2,4.858,4.896,4.858,4.896,56
20090601|2009-02-02 12:00,2,4.845,4.86,4.845,4.855,6
20090601|2009-02-02 12:30,2,4.853,4.907,4.85,4.886,55
20090601|2009-02-02 13:00,2,4.89,4.89,4.8,4.8,120
20090601|2009-02-02 13:30,2,4.795,4.821,4.795,4.815,73
20090601|2009-02-02 14:00,2,4.818,4.82,4.818,4.82,6
20090601|2009-02-02 14:30,2,4.834,4.834,4.83,4.83,4
20090601|2009-02-03 04:30,3,4.816,4.816,4.807,4.807,8
20090601|2009-02-03 05:30,3,4.79,4.79,4.79,4.79,1
20090601|2009-02-03 07:00,3,4.822,4.822,4.822,4.822,1
20090601|2009-02-03 07:30,3,4.87,4.922,4.87,4.922,35
20090601|2009-02-03 08:00,3,4.905,4.925,4.806,4.806,35
20090601|2009-02-03 08:30,3,4.828,4.856,4.764,4.78,51
20090601|2009-02-03 09:00,3,4.787,4.792,4.706,4.72,86
20090601|2009-02-03 09:30,3,4.711,4.77,4.696,4.74,47
20090601|2009-02-03 10:00,3,4.705,4.728,4.704,4.728,35
20090601|2009-02-03 10:30,3,4.711,4.711,4.676,4.679,86
20090601|2009-02-03 11:00,3,4.684,4.71,4.662,4.71,91
20090601|2009-02-03 11:30,3,4.73,4.752,4.72,4.726,42
20090601|2009-02-03 12:00,3,4.734,4.759,4.73,4.75,38
20090601|2009-02-03 12:30,3,4.757,4.785,4.729,4.75,53
20090601|2009-02-03 13:00,3,4.768,4.814,4.765,4.811,107
20090601|2009-02-03 13:30,3,4.817,4.818,4.81,4.81,17
20090601|2009-02-03 14:00,3,4.811,4.811,4.811,4.811,1
20090601|2009-02-04 06:30,4,4.836,4.836,4.836,4.836,1
20090601|2009-02-04 07:00,4,4.822,4.83,4.822,4.83,15
20090601|2009-02-04 07:30,4,4.815,4.815,4.794,4.794,5
20090601|2009-02-04 08:00,4,4.81,4.853,4.81,4.82,10
20090601|2009-02-04 08:30,4,4.854,4.863,4.841,4.859,13
20090601|2009-02-04 09:00,4,4.875,4.914,4.858,4.889,82
20090601|2009-02-04 09:30,4,4.914,4.928,4.914,4.916,18
20090601|2009-02-04 10:00,4,4.95,4.958,4.936,4.936,20
20090601|2009-02-04 10:30,4,4.927,4.946,4.922,4.935,21
20090601|2009-02-04 11:00,4,4.92,4.92,4.885,4.885,10
20090601|2009-02-04 11:30,4,4.915,4.936,4.915,4.934,8
20090601|2009-02-04 12:00,4,4.94,4.943,4.92,4.932,29
20090601|2009-02-04 12:30,4,4.935,4.935,4.84,4.855,53
20090601|2009-02-04 13:00,4,4.859,4.911,4.859,4.867,73
20090601|2009-02-04 13:30,4,4.868,4.893,4.868,4.89,44
20090601|2009-02-05 06:00,5,4.89,4.89,4.89,4.89,3
20090601|2009-02-05 07:00,5,4.924,4.924,4.924,4.924,1
20090601|2009-02-05 07:30,5,4.924,4.926,4.89,4.915,118
20090601|2009-02-05 08:00,5,4.905,4.941,4.89,4.89,124
20090601|2009-02-05 08:30,5,4.876,4.885,4.83,4.83,52
20090601|2009-02-05 09:00,5,4.82,4.835,4.8,4.8,87
20090601|2009-02-05 09:30,5,4.88,4.934,4.836,4.896,42
20090601|2009-02-05 10:00,5,4.896,4.927,4.892,4.916,26
20090601|2009-02-05 10:30,5,4.9,4.91,4.889,4.892,30
20090601|2009-02-05 11:00,5,4.892,4.906,4.892,4.894,26
20090601|2009-02-05 11:30,5,4.939,4.964,4.937,4.956,36
20090601|2009-02-05 12:00,5,4.977,4.988,4.977,4.981,19
20090601|2009-02-05 12:30,5,4.915,4.955,4.915,4.955,22
20090601|2009-02-05 13:00,5,4.929,4.929,4.901,4.903,125
20090601|2009-02-05 13:30,5,4.91,4.919,4.91,4.919,11
20090601|2009-02-05 14:00,5,4.9,4.9,4.9,4.9,1
20090601|2009-02-05 14:30,5,4.911,4.911,4.911,4.911,1
20090601|2009-02-05 15:00,5,4.914,4.92,4.914,4.92,4
20090601|2009-02-05 17:00,6,4.927,4.929,4.927,4.929,4
20090601|2009-02-06 03:00,6,4.876,4.876,4.876,4.876,5
20090601|2009-02-06 06:30,6,4.863,4.87,4.825,4.83,58
20090601|2009-02-06 07:00,6,4.845,4.85,4.82,4.835,46
20090601|2009-02-06 07:30,6,4.829,4.87,4.82,4.83,106
20090601|2009-02-06 08:00,6,4.829,4.829,4.784,4.797,34
20090601|2009-02-06 08:30,6,4.82,4.84,4.815,4.833,57
20090601|2009-02-06 09:00,6,4.845,4.904,4.843,4.9,79
20090601|2009-02-06 09:30,6,4.904,4.915,4.879,4.913,42
20090601|2009-02-06 10:00,6,4.897,4.901,4.894,4.9,45
20090601|2009-02-06 10:30,6,4.904,4.905,4.846,4.846,45
20090601|2009-02-06 11:00,6,4.875,4.9,4.875,4.875,41
20090601|2009-02-06 11:30,6,4.9,4.91,4.887,4.91,3
20090601|2009-02-06 12:00,6,4.908,4.972,4.907,4.972,51
20090601|2009-02-06 12:30,6,4.972,5.049,4.971,5.017,103
20090601|2009-02-06 13:00,6,4.99,5.055,4.985,5.026,129
20090601|2009-02-06 13:30,6,5.019,5.025,5.019,5.02,12
20090601|2009-02-06 14:00,6,5.019,5.019,5.014,5.014,8
20090601|2009-02-06 15:00,6,5.055,5.055,5.055,5.055,1
20090601|2009-02-06 15:30,6,5.068,5.068,5.068,5.068,1
20090601|2009-02-08 20:00,9,4.938,4.962,4.938,4.962,32
20090601|2009-02-09 06:00,9,4.933,4.933,4.933,4.933,4
20090601|2009-02-09 06:30,9,4.935,4.935,4.933,4.933,2
20090601|2009-02-09 07:00,9,4.927,4.928,4.927,4.928,13
20090601|2009-02-09 07:30,9,4.955,4.955,4.955,4.955,1
20090601|2009-02-09 08:00,9,4.948,5.01,4.917,5.01,66
20090601|2009-02-09 08:30,9,5.025,5.1,5.025,5.093,26
20090601|2009-02-09 09:00,9,5.066,5.11,5.065,5.106,9
20090601|2009-02-09 09:30,9,5.113,5.129,5.095,5.125,52
20090601|2009-02-09 10:00,9,5.099,5.112,5.075,5.075,6
20090601|2009-02-09 10:30,9,5.077,5.12,5.072,5.072,45
20090601|2009-02-09 11:00,9,5.034,5.053,5.034,5.047,26
20090601|2009-02-09 11:30,9,5.015,5.045,5.002,5.045,38
20090601|2009-02-09 12:00,9,5.055,5.057,5.048,5.049,24
20090601|2009-02-09 12:30,9,5.09,5.12,5.076,5.12,16
20090601|2009-02-09 13:00,9,5.135,5.14,5.061,5.061,42
20090601|2009-02-09 13:30,9,5.078,5.078,5.06,5.066,10
20090601|2009-02-09 14:00,9,5.063,5.064,5.063,5.064,4
20090601|2009-02-09 14:30,9,5.067,5.08,5.067,5.08,4
20090601|2009-02-09 15:00,9,5.097,5.097,5.097,5.097,1
20090601|2009-02-10 06:00,10,5.09,5.09,5.09,5.09,1
20090601|2009-02-10 07:00,10,5.035,5.035,5.035,5.035,1
20090601|2009-02-10 07:30,10,5.057,5.063,5.057,5.063,2
20090601|2009-02-10 08:00,10,5.052,5.132,5.05,5.111,72
20090601|2009-02-10 08:30,10,5.104,5.104,5.075,5.08,27
20090601|2009-02-10 09:00,10,5.04,5.045,5.006,5.014,17
20090601|2009-02-10 09:30,10,5.015,5.015,4.95,4.968,74
20090601|2009-02-10 10:00,10,4.957,4.958,4.894,4.938,194
20090601|2009-02-10 10:30,10,4.91,4.939,4.898,4.934,74
20090601|2009-02-10 11:00,10,4.946,4.969,4.93,4.93,385
20090601|2009-02-10 11:30,10,4.92,4.949,4.915,4.949,62
20090601|2009-02-10 12:00,10,4.932,4.941,4.91,4.941,44
20090601|2009-02-10 12:30,10,4.939,4.94,4.918,4.918,17
20090601|2009-02-10 13:00,10,4.911,4.911,4.836,4.845,174
20090601|2009-02-10 13:30,10,4.845,4.848,4.842,4.842,42
20090601|2009-02-10 14:00,10,4.847,4.847,4.836,4.836,5
20090601|2009-02-10 14:30,10,4.827,4.827,4.822,4.822,4
20090601|2009-02-10 15:00,10,4.823,4.823,4.823,4.823,3
20090601|2009-02-11 07:00,11,4.843,4.843,4.843,4.843,15
20090601|2009-02-11 07:30,11,4.89,4.905,4.89,4.905,36
20090601|2009-02-11 08:00,11,4.895,4.912,4.868,4.87,30
20090601|2009-02-11 08:30,11,4.869,4.89,4.863,4.881,23
20090601|2009-02-11 09:00,11,4.876,4.877,4.768,4.768,52
20090601|2009-02-11 09:30,11,4.775,4.806,4.74,4.778,139
20090601|2009-02-11 10:00,11,4.79,4.805,4.783,4.805,105
20090601|2009-02-11 10:30,11,4.809,4.9,4.794,4.883,225
20090601|2009-02-11 11:00,11,4.89,4.998,4.875,4.925,129
20090601|2009-02-11 11:30,11,4.948,4.948,4.862,4.883,67
20090601|2009-02-11 12:00,11,4.895,4.9,4.895,4.9,3
20090601|2009-02-11 12:30,11,4.877,4.877,4.775,4.8,56
20090601|2009-02-11 13:00,11,4.805,4.816,4.76,4.807,103
20090601|2009-02-11 13:30,11,4.82,4.82,4.816,4.816,9
20090601|2009-02-11 14:00,11,4.853,4.855,4.849,4.849,9
20090601|2009-02-11 15:00,11,4.842,4.843,4.835,4.835,5
20090601|2009-02-11 16:00,11,4.86,4.86,4.86,4.86,5
20090601|2009-02-11 21:30,12,4.86,4.86,4.86,4.86,1
20090601|2009-02-11 22:00,12,4.86,4.897,4.86,4.897,78
20090601|2009-02-12 04:30,12,4.838,4.838,4.838,4.838,1
20090601|2009-02-12 07:00,12,4.865,4.865,4.865,4.865,3
20090601|2009-02-12 07:30,12,4.87,4.87,4.87,4.87,1
20090601|2009-02-12 08:00,12,4.862,4.862,4.816,4.821,45
20090601|2009-02-12 08:30,12,4.821,4.821,4.73,4.739,41
20090601|2009-02-12 09:00,12,4.72,4.771,4.715,4.77,112
20090601|2009-02-12 09:30,12,4.755,4.755,4.647,4.699,52
20090601|2009-02-12 10:00,12,4.7,4.722,4.693,4.722,49
20090601|2009-02-12 10:30,12,4.723,4.75,4.718,4.75,47
20090601|2009-02-12 11:00,12,4.744,4.75,4.715,4.75,25
20090601|2009-02-12 11:30,12,4.744,4.744,4.727,4.73,23
20090601|2009-02-12 12:00,12,4.722,4.738,4.715,4.726,50
20090601|2009-02-12 12:30,12,4.736,4.748,4.708,4.71,48
20090601|2009-02-12 13:00,12,4.73,4.756,4.728,4.736,45
20090601|2009-02-12 13:30,12,4.753,4.754,4.739,4.739,7
20090601|2009-02-12 14:00,12,4.742,4.746,4.742,4.746,3
20090601|2009-02-12 15:00,12,4.774,4.774,4.774,4.774,1
20090601|2009-02-12 17:00,13,4.74,4.74,4.74,4.74,1
20090601|2009-02-12 20:00,13,4.765,4.765,4.765,4.765,1
20090601|2009-02-13 04:30,13,4.74,4.74,4.74,4.74,2
20090601|2009-02-13 05:00,13,4.74,4.74,4.74,4.74,1
20090601|2009-02-13 05:30,13,4.74,4.74,4.74,4.74,26
20090601|2009-02-13 07:00,13,4.747,4.747,4.747,4.747,7
20090601|2009-02-13 07:30,13,4.752,4.77,4.752,4.77,44
20090601|2009-02-13 08:00,13,4.738,4.738,4.68,4.7,73
20090601|2009-02-13 08:30,13,4.711,4.711,4.677,4.677,64
20090601|2009-02-13 09:00,13,4.655,4.673,4.655,4.672,19
20090601|2009-02-13 09:30,13,4.675,4.695,4.66,4.67,52
20090601|2009-02-13 10:00,13,4.675,4.675,4.643,4.65,37
20090601|2009-02-13 10:30,13,4.658,4.666,4.64,4.641,15
20090601|2009-02-13 11:00,13,4.651,4.651,4.651,4.651,2
20090601|2009-02-13 11:30,13,4.67,4.68,4.67,4.68,15
20090601|2009-02-13 12:00,13,4.69,4.695,4.67,4.67,15
20090601|2009-02-13 12:30,13,4.659,4.68,4.658,4.68,3
20090601|2009-02-13 13:00,13,4.675,4.686,4.655,4.684,19
20090601|2009-02-13 13:30,13,4.692,4.692,4.682,4.682,18
20090601|2009-02-13 14:00,13,4.686,4.686,4.686,4.686,1
20090601|2009-02-13 15:00,13,4.685,4.685,4.685,4.685,1
20090601|2009-02-13 15:30,13,4.685,4.685,4.685,4.685,1
20090601|2009-02-15 17:00,17,4.595,4.595,4.495,4.516,6
20090601|2009-02-16 06:30,17,4.575,4.575,4.575,4.575,2
20090601|2009-02-16 07:00,17,4.581,4.581,4.579,4.579,2
20090601|2009-02-16 08:00,17,4.576,4.576,4.574,4.574,5
20090601|2009-02-16 08:30,17,4.56,4.56,4.558,4.558,2
20090601|2009-02-16 09:00,17,4.542,4.542,4.54,4.54,2
20090601|2009-02-16 09:30,17,4.54,4.54,4.536,4.536,2
20090601|2009-02-16 10:00,17,4.538,4.538,4.538,4.538,1
20090601|2009-02-17 06:30,17,4.52,4.545,4.52,4.545,3
20090601|2009-02-17 07:00,17,4.52,4.52,4.52,4.52,2
20090601|2009-02-17 07:30,17,4.511,4.525,4.505,4.512,47
20090601|2009-02-17 08:00,17,4.509,4.518,4.474,4.502,148
20090601|2009-02-17 08:30,17,4.484,4.49,4.455,4.455,66
20090601|2009-02-17 09:00,17,4.444,4.459,4.425,4.436,243
20090601|2009-02-17 09:30,17,4.447,4.471,4.437,4.437,31
20090601|2009-02-17 10:00,17,4.44,4.483,4.44,4.483,38
20090601|2009-02-17 10:30,17,4.475,4.475,4.462,4.462,2
20090601|2009-02-17 11:00,17,4.477,4.479,4.467,4.468,9
20090601|2009-02-17 11:30,17,4.474,4.475,4.455,4.455,45
20090601|2009-02-17 12:00,17,4.451,4.452,4.444,4.449,29
20090601|2009-02-17 12:30,17,4.446,4.46,4.445,4.46,68
20090601|2009-02-17 13:00,17,4.446,4.449,4.436,4.438,48
20090601|2009-02-17 13:30,17,4.443,4.445,4.425,4.425,62
20090601|2009-02-17 14:00,17,4.42,4.423,4.417,4.417,40
20090601|2009-02-17 14:30,17,4.414,4.414,4.408,4.408,12
20090601|2009-02-17 15:00,17,4.385,4.386,4.385,4.386,10
20090601|2009-02-17 15:30,17,4.4,4.401,4.391,4.391,12
20090601|2009-02-18 01:30,18,4.395,4.395,4.395,4.395,5
20090601|2009-02-18 05:30,18,4.41,4.41,4.41,4.41,1
20090601|2009-02-18 06:00,18,4.35,4.35,4.35,4.35,3
20090601|2009-02-18 07:30,18,4.38,4.385,4.375,4.378,126
20090601|2009-02-18 08:00,18,4.354,4.42,4.354,4.408,120
20090601|2009-02-18 08:30,18,4.42,4.425,4.379,4.392,215
20090601|2009-02-18 09:00,18,4.406,4.418,4.393,4.4,27
20090601|2009-02-18 09:30,18,4.393,4.41,4.387,4.406,118
20090601|2009-02-18 10:00,18,4.404,4.407,4.374,4.375,55
20090601|2009-02-18 10:30,18,4.364,4.385,4.36,4.385,24
20090601|2009-02-18 11:00,18,4.368,4.368,4.355,4.358,101
20090601|2009-02-18 11:30,18,4.358,4.363,4.352,4.361,11
20090601|2009-02-18 12:00,18,4.361,4.362,4.34,4.352,21
20090601|2009-02-18 12:30,18,4.37,4.37,4.357,4.36,129
20090601|2009-02-18 13:00,18,4.37,4.468,4.367,4.441,116
20090601|2009-02-18 13:30,18,4.446,4.466,4.445,4.455,25
20090601|2009-02-18 14:30,18,4.462,4.462,4.462,4.462,5
20090601|2009-02-18 17:30,19,4.494,4.494,4.494,4.494,1
20090601|2009-02-18 23:30,19,4.475,4.475,4.475,4.475,1
20090601|2009-02-19 00:00,19,4.475,4.475,4.475,4.475,3
20090601|2009-02-19 01:00,19,4.475,4.475,4.475,4.475,1
20090601|2009-02-19 06:30,19,4.5,4.5,4.5,4.5,1
20090601|2009-02-19 07:00,19,4.495,4.495,4.495,4.495,1
20090601|2009-02-19 07:30,19,4.46,4.46,4.451,4.451,51
20090601|2009-02-19 08:00,19,4.456,4.458,4.401,4.401,44
20090601|2009-02-19 08:30,19,4.405,4.44,4.399,4.436,24
20090601|2009-02-19 09:00,19,4.418,4.418,4.395,4.4,8
20090601|2009-02-19 09:30,19,4.28,4.281,4.24,4.28,29
20090601|2009-02-19 10:00,19,4.29,4.307,4.274,4.305,75
20090601|2009-02-19 10:30,19,4.303,4.325,4.292,4.292,59
20090601|2009-02-19 11:00,19,4.3,4.328,4.3,4.31,39
20090601|2009-02-19 11:30,19,4.305,4.311,4.28,4.307,66
20090601|2009-02-19 12:00,19,4.317,4.318,4.31,4.312,28
20090601|2009-02-19 12:30,19,4.312,4.318,4.312,4.318,28
20090601|2009-02-19 13:00,19,4.342,4.342,4.311,4.325,43
20090601|2009-02-19 13:30,19,4.308,4.32,4.292,4.32,9
20090601|2009-02-19 14:00,19,4.313,4.313,4.31,4.31,3
20090601|2009-02-19 15:30,19,4.332,4.332,4.332,4.332,1
20090601|2009-02-19 16:00,19,4.32,4.32,4.318,4.318,3
20090601|2009-02-20 02:30,20,4.289,4.289,4.289,4.289,3
20090601|2009-02-20 06:00,20,4.282,4.282,4.282,4.282,1
20090601|2009-02-20 06:30,20,4.25,4.25,4.2,4.214,7
20090601|2009-02-20 07:30,20,4.248,4.248,4.222,4.225,108
20090601|2009-02-20 08:00,20,4.226,4.285,4.226,4.267,75
20090601|2009-02-20 08:30,20,4.272,4.272,4.248,4.259,16
20090601|2009-02-20 09:00,20,4.26,4.272,4.246,4.26,65
20090601|2009-02-20 09:30,20,4.257,4.258,4.209,4.226,579
20090601|2009-02-20 10:00,20,4.224,4.24,4.22,4.24,42
20090601|2009-02-20 10:30,20,4.249,4.252,4.242,4.242,30
20090601|2009-02-20 11:00,20,4.248,4.248,4.238,4.24,23
20090601|2009-02-20 11:30,20,4.251,4.251,4.244,4.244,3
20090601|2009-02-20 12:00,20,4.23,4.23,4.211,4.222,69
20090601|2009-02-20 12:30,20,4.229,4.229,4.222,4.224,35
20090601|2009-02-20 13:00,20,4.23,4.258,4.22,4.258,285
20090601|2009-02-20 13:30,20,4.259,4.26,4.255,4.255,6
20090601|2009-02-20 14:00,20,4.262,4.262,4.262,4.262,3
20090601|2009-02-20 14:30,20,4.263,4.263,4.263,4.263,1
20090601|2009-02-20 15:00,20,4.262,4.262,4.262,4.262,5
20090601|2009-02-20 15:30,20,4.254,4.262,4.253,4.262,14
20090601|2009-02-20 16:00,20,4.258,4.258,4.257,4.257,4
20090601|2009-02-22 17:30,23,4.3,4.3,4.3,4.3,1
20090601|2009-02-22 19:30,23,4.29,4.29,4.29,4.29,1
20090601|2009-02-22 21:30,23,4.291,4.291,4.291,4.291,4
20090601|2009-02-23 07:00,23,4.28,4.28,4.28,4.28,39
20090601|2009-02-23 07:30,23,4.325,4.353,4.322,4.353,11
20090601|2009-02-23 08:00,23,4.344,4.388,4.334,4.382,20
20090601|2009-02-23 08:30,23,4.356,4.356,4.316,4.316,39
20090601|2009-02-23 09:00,23,4.328,4.328,4.282,4.282,41
20090601|2009-02-23 09:30,23,4.287,4.295,4.26,4.294,102
20090601|2009-02-23 10:00,23,4.332,4.332,4.332,4.332,2
20090601|2009-02-23 10:30,23,4.326,4.35,4.321,4.35,31
20090601|2009-02-23 11:00,23,4.343,4.35,4.29,4.29,26
20090601|2009-02-23 11:30,23,4.291,4.293,4.277,4.283,9
20090601|2009-02-23 12:00,23,4.299,4.311,4.292,4.311,4
20090601|2009-02-23 12:30,23,4.277,4.277,4.26,4.26,7
20090601|2009-02-23 13:00,23,4.279,4.315,4.278,4.315,52
20090601|2009-02-23 13:30,23,4.321,4.33,4.306,4.312,30
20090601|2009-02-23 14:00,23,4.312,4.328,4.312,4.316,16
20090601|2009-02-23 14:30,23,4.314,4.314,4.314,4.314,1
20090601|2009-02-23 18:00,24,4.225,4.225,4.225,4.225,1
20090601|2009-02-24 04:30,24,4.24,4.24,4.24,4.24,1
20090601|2009-02-24 08:00,24,4.311,4.37,4.311,4.34,814
20090601|2009-02-24 08:30,24,4.335,4.345,4.31,4.331,177
20090601|2009-02-24 09:00,24,4.32,4.32,4.295,4.295,134
20090601|2009-02-24 09:30,24,4.312,4.312,4.269,4.278,77
20090601|2009-02-24 10:00,24,4.28,4.286,4.278,4.285,90
20090601|2009-02-24 10:30,24,4.29,4.3,4.288,4.293,47
20090601|2009-02-24 11:30,24,4.301,4.331,4.301,4.324,11
20090601|2009-02-24 12:00,24,4.328,4.339,4.328,4.339,24
20090601|2009-02-24 12:30,24,4.374,4.421,4.37,4.403,124
20090601|2009-02-24 13:00,24,4.396,4.418,4.395,4.418,30
20090601|2009-02-24 13:30,24,4.417,4.417,4.4,4.4,39
20090601|2009-02-24 14:00,24,4.415,4.415,4.415,4.415,1
20090601|2009-02-24 15:00,24,4.419,4.421,4.419,4.421,13
20090601|2009-02-24 18:30,25,4.451,4.451,4.426,4.426,2
20090601|2009-02-24 19:30,25,4.415,4.415,4.415,4.415,2
20090601|2009-02-25 04:30,25,4.415,4.415,4.415,4.415,1
20090601|2009-02-25 06:30,25,4.41,4.412,4.41,4.412,43
20090601|2009-02-25 07:30,25,4.383,4.383,4.378,4.378,2
20090601|2009-02-25 08:00,25,4.388,4.407,4.374,4.407,123
20090601|2009-02-25 08:30,25,4.399,4.399,4.356,4.363,76
20090601|2009-02-25 09:00,25,4.363,4.363,4.333,4.343,108
20090601|2009-02-25 09:30,25,4.354,4.355,4.292,4.294,151
20090601|2009-02-25 10:00,25,4.285,4.321,4.285,4.321,107
20090601|2009-02-25 10:30,25,4.323,4.335,4.321,4.327,37
20090601|2009-02-25 11:00,25,4.311,4.311,4.29,4.29,50
20090601|2009-02-25 11:30,25,4.289,4.292,4.27,4.276,46
20090601|2009-02-25 12:00,25,4.284,4.29,4.25,4.25,37
20090601|2009-02-25 12:30,25,4.248,4.259,4.223,4.255,69
20090601|2009-02-25 13:00,25,4.245,4.291,4.245,4.261,163
20090601|2009-02-25 13:30,25,4.26,4.277,4.259,4.277,63
20090601|2009-02-25 14:00,25,4.269,4.276,4.269,4.276,18
20090601|2009-02-25 14:30,25,4.28,4.28,4.267,4.27,11
20090601|2009-02-25 15:30,25,4.273,4.283,4.273,4.283,5
20090601|2009-02-25 21:00,26,4.29,4.29,4.29,4.29,1
20090601|2009-02-26 06:00,26,4.275,4.275,4.275,4.275,5
20090601|2009-02-26 07:00,26,4.261,4.261,4.26,4.26,17
20090601|2009-02-26 07:30,26,4.26,4.289,4.26,4.271,120
20090601|2009-02-26 08:00,26,4.279,4.309,4.252,4.29,226
20090601|2009-02-26 08:30,26,4.273,4.33,4.269,4.321,140
20090601|2009-02-26 09:00,26,4.317,4.322,4.288,4.293,76
20090601|2009-02-26 09:30,26,4.245,4.306,4.245,4.273,141
20090601|2009-02-26 10:00,26,4.299,4.299,4.28,4.28,38
20090601|2009-02-26 10:30,26,4.275,4.308,4.267,4.302,52
20090601|2009-02-26 11:00,26,4.302,4.343,4.3,4.325,63
20090601|2009-02-26 11:30,26,4.323,4.335,4.299,4.321,67
20090601|2009-02-26 12:00,26,4.325,4.325,4.31,4.31,6
20090601|2009-02-26 12:30,26,4.305,4.318,4.305,4.311,18
20090601|2009-02-26 13:00,26,4.314,4.322,4.284,4.302,133
20090601|2009-02-26 13:30,26,4.313,4.313,4.306,4.307,15
20090601|2009-02-26 14:00,26,4.311,4.311,4.305,4.305,9
20090601|2009-02-26 14:30,26,4.306,4.322,4.306,4.313,16
20090601|2009-02-26 19:30,27,4.343,4.343,4.343,4.343,1
20090601|2009-02-26 20:30,27,4.334,4.334,4.334,4.334,1
20090601|2009-02-27 04:00,27,4.292,4.292,4.29,4.29,20
20090601|2009-02-27 04:30,27,4.29,4.292,4.29,4.29,29
20090601|2009-02-27 05:00,27,4.29,4.29,4.29,4.29,5
20090601|2009-02-27 05:30,27,4.275,4.275,4.275,4.275,30
20090601|2009-02-27 06:00,27,4.27,4.27,4.27,4.27,1
20090601|2009-02-27 06:30,27,4.258,4.258,4.243,4.25,77
20090601|2009-02-27 07:00,27,4.234,4.234,4.221,4.225,125
20090601|2009-02-27 07:30,27,4.225,4.235,4.215,4.225,431
20090601|2009-02-27 08:00,27,4.219,4.222,4.16,4.172,274
20090601|2009-02-27 08:30,27,4.175,4.175,4.148,4.167,203
20090601|2009-02-27 09:00,27,4.171,4.201,4.169,4.201,145
20090601|2009-02-27 09:30,27,4.202,4.214,4.187,4.2,64
20090601|2009-02-27 10:00,27,4.206,4.21,4.193,4.21,99
20090601|2009-02-27 10:30,27,4.21,4.316,4.193,4.31,373
20090601|2009-02-27 11:00,27,4.309,4.404,4.309,4.394,161
20090601|2009-02-27 11:30,27,4.404,4.478,4.404,4.421,113
20090601|2009-02-27 12:00,27,4.435,4.505,4.43,4.469,90
20090601|2009-02-27 12:30,27,4.48,4.495,4.407,4.446,100
20090601|2009-02-27 13:00,27,4.444,4.448,4.385,4.415,156
20090601|2009-02-27 13:30,27,4.412,4.419,4.398,4.4,69
20090601|2009-02-27 14:00,27,4.409,4.42,4.409,4.42,15
20090601|2009-02-27 15:00,27,4.416,4.416,4.416,4.416,1
20090601|2009-03-01 17:00,2,4.446,4.447,4.446,4.447,8
20090601|2009-03-02 00:30,2,4.459,4.459,4.459,4.459,1
20090601|2009-03-02 02:30,2,4.454,4.454,4.433,4.433,21
20090601|2009-03-02 03:00,2,4.432,4.432,4.429,4.429,26
20090601|2009-03-02 03:30,2,4.432,4.432,4.427,4.427,40
20090601|2009-03-02 04:00,2,4.432,4.432,4.429,4.431,27
20090601|2009-03-02 04:30,2,4.431,4.432,4.43,4.43,16
20090601|2009-03-02 05:00,2,4.422,4.424,4.421,4.424,25
20090601|2009-03-02 05:30,2,4.421,4.424,4.421,4.421,25
20090601|2009-03-02 06:00,2,4.421,4.424,4.415,4.421,42
20090601|2009-03-02 06:30,2,4.402,4.426,4.401,4.426,112
20090601|2009-03-02 07:00,2,4.434,4.445,4.434,4.439,142
20090601|2009-03-02 07:30,2,4.417,4.432,4.408,4.416,269
20090601|2009-03-02 08:00,2,4.415,4.515,4.36,4.497,473
20090601|2009-03-02 08:30,2,4.525,4.532,4.507,4.52,79
20090601|2009-03-02 09:00,2,4.523,4.535,4.492,4.492,327
20090601|2009-03-02 09:30,2,4.495,4.504,4.441,4.441,77
20090601|2009-03-02 10:00,2,4.411,4.423,4.398,4.412,86
20090601|2009-03-02 10:30,2,4.412,4.414,4.338,4.356,309
20090601|2009-03-02 11:00,2,4.354,4.354,4.329,4.343,88
20090601|2009-03-02 11:30,2,4.339,4.339,4.28,4.285,141
20090601|2009-03-02 12:00,2,4.278,4.291,4.278,4.289,42
20090601|2009-03-02 12:30,2,4.288,4.35,4.288,4.345,22
20090601|2009-03-02 13:00,2,4.355,4.366,4.327,4.365,76
20090601|2009-03-02 13:30,2,4.363,4.372,4.36,4.365,84
20090601|2009-03-02 14:00,2,4.367,4.368,4.358,4.361,9
20090601|2009-03-02 14:30,2,4.363,4.363,4.354,4.355,14
20090601|2009-03-02 15:00,2,4.372,4.389,4.372,4.389,19
20090601|2009-03-02 15:30,2,4.383,4.383,4.383,4.383,1
20090601|2009-03-03 01:00,3,4.41,4.41,4.41,4.41,4
20090601|2009-03-03 01:30,3,4.409,4.409,4.401,4.406,12
20090601|2009-03-03 02:00,3,4.408,4.41,4.407,4.41,7
20090601|2009-03-03 02:30,3,4.41,4.41,4.408,4.41,17
20090601|2009-03-03 03:30,3,4.415,4.415,4.41,4.41,13
20090601|2009-03-03 04:00,3,4.414,4.416,4.412,4.412,19
20090601|2009-03-03 04:30,3,4.41,4.416,4.409,4.416,24
20090601|2009-03-03 05:00,3,4.411,4.414,4.41,4.411,63
20090601|2009-03-03 05:30,3,4.411,4.413,4.407,4.407,34
20090601|2009-03-03 06:00,3,4.406,4.427,4.406,4.42,75
20090601|2009-03-03 06:30,3,4.458,4.458,4.444,4.444,21
20090601|2009-03-03 07:00,3,4.454,4.48,4.452,4.475,93
20090601|2009-03-03 07:30,3,4.469,4.469,4.443,4.443,131
20090601|2009-03-03 08:00,3,4.454,4.506,4.44,4.493,271
20090601|2009-03-03 08:30,3,4.456,4.48,4.445,4.479,72
20090601|2009-03-03 09:00,3,4.488,4.488,4.468,4.468,15
20090601|2009-03-03 09:30,3,4.475,4.507,4.467,4.507,36
20090601|2009-03-03 10:00,3,4.501,4.501,4.428,4.429,43
20090601|2009-03-03 10:30,3,4.447,4.447,4.38,4.395,147
20090601|2009-03-03 11:00,3,4.417,4.432,4.412,4.432,21
20090601|2009-03-03 11:30,3,4.434,4.434,4.422,4.422,4
20090601|2009-03-03 12:00,3,4.412,4.436,4.4,4.425,13
20090601|2009-03-03 12:30,3,4.422,4.43,4.422,4.43,18
20090601|2009-03-03 13:00,3,4.439,4.48,4.439,4.475,204
20090601|2009-03-03 13:30,3,4.473,4.483,4.471,4.482,12
20090601|2009-03-03 14:30,3,4.489,4.489,4.489,4.489,1
20090601|2009-03-03 15:00,3,4.488,4.488,4.488,4.488,1
20090601|2009-03-03 23:00,4,4.474,4.474,4.474,4.474,5
20090601|2009-03-03 23:30,4,4.474,4.474,4.474,4.474,1
20090601|2009-03-04 00:00,4,4.47,4.47,4.47,4.47,15
20090601|2009-03-04 01:30,4,4.47,4.47,4.47,4.47,3
20090601|2009-03-04 03:30,4,4.459,4.459,4.459,4.459,2
20090601|2009-03-04 04:00,4,4.463,4.463,4.463,4.463,2
20090601|2009-03-04 04:30,4,4.453,4.46,4.451,4.46,23
20090601|2009-03-04 05:00,4,4.459,4.459,4.453,4.453,22
20090601|2009-03-04 05:30,4,4.459,4.462,4.459,4.462,26
20090601|2009-03-04 06:00,4,4.463,4.463,4.462,4.463,20
20090601|2009-03-04 06:30,4,4.466,4.47,4.448,4.448,42
20090601|2009-03-04 07:00,4,4.448,4.45,4.434,4.434,102
20090601|2009-03-04 07:30,4,4.43,4.446,4.415,4.445,353
20090601|2009-03-04 08:00,4,4.435,4.442,4.396,4.406,145
20090601|2009-03-04 08:30,4,4.401,4.401,4.34,4.35,102
20090601|2009-03-04 09:00,4,4.35,4.39,4.347,4.38,69
20090601|2009-03-04 09:30,4,4.382,4.385,4.361,4.38,29
20090601|2009-03-04 10:00,4,4.387,4.48,4.383,4.444,98
20090601|2009-03-04 10:30,4,4.445,4.494,4.432,4.484,224
20090601|2009-03-04 11:00,4,4.482,4.482,4.433,4.453,38
20090601|2009-03-04 11:30,4,4.463,4.481,4.439,4.44,55
20090601|2009-03-04 12:00,4,4.453,4.468,4.439,4.463,10
20090601|2009-03-04 12:30,4,4.464,4.473,4.439,4.439,19
20090601|2009-03-04 13:00,4,4.471,4.548,4.471,4.54,316
20090601|2009-03-04 13:30,4,4.54,4.54,4.515,4.515,24
20090601|2009-03-04 14:00,4,4.52,4.535,4.52,4.533,14
20090601|2009-03-04 14:30,4,4.538,4.538,4.529,4.531,32
20090601|2009-03-04 15:00,4,4.53,4.53,4.53,4.53,1
20090601|2009-03-04 18:00,5,4.551,4.553,4.551,4.553,4
20090601|2009-03-04 18:30,5,4.572,4.586,4.572,4.586,4
20090601|2009-03-05 04:30,5,4.531,4.531,4.531,4.531,11
20090601|2009-03-05 05:00,5,4.529,4.529,4.529,4.529,7
20090601|2009-03-05 05:30,5,4.529,4.529,4.529,4.529,7
20090601|2009-03-05 06:00,5,4.5,4.5,4.493,4.493,21
20090601|2009-03-05 06:30,5,4.492,4.492,4.492,4.492,20
20090601|2009-03-05 07:00,5,4.488,4.492,4.467,4.47,53
20090601|2009-03-05 07:30,5,4.474,4.482,4.465,4.476,210
20090601|2009-03-05 08:00,5,4.482,4.542,4.48,4.542,375
20090601|2009-03-05 08:30,5,4.54,4.556,4.523,4.552,45
20090601|2009-03-05 09:00,5,4.557,4.564,4.487,4.491,68
20090601|2009-03-05 09:30,5,4.502,4.511,4.464,4.464,96
20090601|2009-03-05 10:00,5,4.442,4.465,4.392,4.397,152
20090601|2009-03-05 10:30,5,4.397,4.424,4.395,4.415,31
20090601|2009-03-05 11:00,5,4.408,4.411,4.368,4.377,46
20090601|2009-03-05 11:30,5,4.389,4.392,4.334,4.344,222
20090601|2009-03-05 12:00,5,4.333,4.372,4.327,4.359,90
20090601|2009-03-05 12:30,5,4.361,4.361,4.316,4.32,231
20090601|2009-03-05 13:00,5,4.337,4.337,4.291,4.305,119
20090601|2009-03-05 13:30,5,4.304,4.307,4.286,4.292,32
20090601|2009-03-05 14:00,5,4.294,4.303,4.294,4.294,17
20090601|2009-03-05 14:30,5,4.29,4.297,4.29,4.296,29
20090601|2009-03-05 15:00,5,4.293,4.294,4.293,4.294,3
20090601|2009-03-05 15:30,5,4.291,4.291,4.291,4.291,5
20090601|2009-03-05 16:00,5,4.28,4.28,4.28,4.28,2
20090601|2009-03-05 22:00,6,4.31,4.31,4.31,4.31,5
20090601|2009-03-06 03:30,6,4.35,4.358,4.35,4.358,14
20090601|2009-03-06 04:30,6,4.359,4.361,4.359,4.361,3
20090601|2009-03-06 07:00,6,4.262,4.262,4.229,4.23,118
20090601|2009-03-06 07:30,6,4.23,4.293,4.23,4.293,344
20090601|2009-03-06 08:00,6,4.284,4.293,4.232,4.232,67
20090601|2009-03-06 08:30,6,4.241,4.256,4.233,4.233,130
20090601|2009-03-06 09:00,6,4.235,4.241,4.16,4.164,379
20090601|2009-03-06 09:30,6,4.168,4.19,4.152,4.152,67
20090601|2009-03-06 10:00,6,4.155,4.162,4.15,4.162,45
20090601|2009-03-06 10:30,6,4.165,4.169,4.141,4.162,283
20090601|2009-03-06 11:00,6,4.157,4.182,4.157,4.17,18
20090601|2009-03-06 11:30,6,4.177,4.188,4.156,4.159,20
20090601|2009-03-06 12:00,6,4.155,4.164,4.133,4.153,67
20090601|2009-03-06 12:30,6,4.137,4.16,4.134,4.16,10
20090601|2009-03-06 13:00,6,4.154,4.176,4.122,4.144,163
20090601|2009-03-06 13:30,6,4.142,4.142,4.125,4.126,57
20090601|2009-03-06 14:00,6,4.13,4.137,4.13,4.137,8
20090601|2009-03-06 14:30,6,4.134,4.135,4.133,4.133,3
20090601|2009-03-06 15:00,6,4.133,4.133,4.132,4.132,5
20090601|2009-03-08 17:30,9,4.1,4.106,4.1,4.106,2
20090601|2009-03-08 18:30,9,4.114,4.114,4.114,4.114,1
20090601|2009-03-08 19:00,9,4.109,4.109,4.109,4.109,1
20090601|2009-03-08 19:30,9,4.107,4.107,4.107,4.107,3
20090601|2009-03-08 21:00,9,4.104,4.104,4.104,4.104,1
20090601|2009-03-09 00:00,9,4.153,4.153,4.151,4.151,10
20090601|2009-03-09 02:30,9,4.158,4.164,4.158,4.164,5
20090601|2009-03-09 05:00,9,4.149,4.16,4.149,4.155,25
20090601|2009-03-09 05:30,9,4.151,4.154,4.151,4.152,18
20090601|2009-03-09 06:00,9,4.154,4.154,4.142,4.147,31
20090601|2009-03-09 06:30,9,4.142,4.144,4.132,4.132,57
20090601|2009-03-09 07:00,9,4.125,4.125,4.082,4.083,205
20090601|2009-03-09 07:30,9,4.083,4.094,4.04,4.046,336
20090601|2009-03-09 08:00,9,4.046,4.072,4.04,4.058,168
20090601|2009-03-09 08:30,9,4.06,4.12,4.058,4.076,623
20090601|2009-03-09 09:00,9,4.075,4.14,4.073,4.118,288
20090601|2009-03-09 09:30,9,4.085,4.089,4.062,4.068,59
20090601|2009-03-09 10:00,9,4.064,4.084,4.059,4.059,90
20090601|2009-03-09 10:30,9,4.073,4.073,4.04,4.046,291
20090601|2009-03-09 11:00,9,4.045,4.065,4.041,4.065,81
20090601|2009-03-09 11:30,9,4.064,4.065,4.02,4.035,79
20090601|2009-03-09 12:00,9,4.017,4.03,4.009,4.02,95
20090601|2009-03-09 12:30,9,4.035,4.082,4.035,4.057,53
20090601|2009-03-09 13:00,9,4.054,4.066,4.038,4.044,265
20090601|2009-03-09 13:30,9,4.04,4.043,4.032,4.037,58
20090601|2009-03-09 14:00,9,4.04,4.04,4.03,4.031,18
20090601|2009-03-09 14:30,9,4.048,4.05,4.038,4.038,19
20090601|2009-03-09 15:00,9,4.043,4.043,4.043,4.043,1
20090601|2009-03-09 15:30,9,4.04,4.043,4.04,4.043,5
20090601|2009-03-09 16:00,9,4.034,4.034,4.026,4.026,28
20090601|2009-03-10 04:30,10,4.01,4.01,4.01,4.01,1
20090601|2009-03-10 06:30,10,4.021,4.028,4.021,4.028,4
20090601|2009-03-10 07:00,10,4.047,4.047,4.047,4.047,5
20090601|2009-03-10 07:30,10,4.06,4.072,4.06,4.07,211
20090601|2009-03-10 08:00,10,4.058,4.065,4.019,4.024,320
20090601|2009-03-10 08:30,10,4.026,4.086,4.026,4.085,302
20090601|2009-03-10 09:00,10,4.099,4.136,4.09,4.095,295
20090601|2009-03-10 09:30,10,4.087,4.094,4.059,4.083,135
20090601|2009-03-10 10:00,10,4.092,4.095,4.075,4.083,44
20090601|2009-03-10 10:30,10,4.077,4.088,4.055,4.061,119
20090601|2009-03-10 11:00,10,4.077,4.077,4.048,4.058,27
20090601|2009-03-10 11:30,10,4.051,4.06,4.046,4.05,12
20090601|2009-03-10 12:00,10,4.043,4.043,4.01,4.043,140
20090601|2009-03-10 12:30,10,4.03,4.03,4.007,4.009,39
20090601|2009-03-10 13:00,10,4.02,4.035,4.007,4.028,154
20090601|2009-03-10 13:30,10,4.024,4.024,4.006,4.006,41
20090601|2009-03-10 14:00,10,4.013,4.032,4.013,4.032,12
20090601|2009-03-10 14:30,10,4.025,4.025,4.025,4.025,1
20090601|2009-03-10 15:00,10,4.029,4.029,4.029,4.029,1
20090601|2009-03-11 03:30,11,4.062,4.062,4.062,4.062,6
20090601|2009-03-11 04:00,11,4.061,4.061,4.06,4.06,3
20090601|2009-03-11 04:30,11,4.057,4.057,4.052,4.052,18
20090601|2009-03-11 05:00,11,4.054,4.054,4.054,4.054,1
20090601|2009-03-11 05:30,11,4.062,4.064,4.06,4.06,5
20090601|2009-03-11 06:00,11,4.057,4.057,4.048,4.048,13
20090601|2009-03-11 06:30,11,4.027,4.027,4.027,4.027,1
20090601|2009-03-11 07:00,11,4.027,4.045,4.02,4.045,237
20090601|2009-03-11 07:30,11,4.045,4.045,4.018,4.018,36
20090601|2009-03-11 08:00,11,4.035,4.077,4.035,4.065,578
20090601|2009-03-11 08:30,11,4.065,4.083,4.048,4.066,221
20090601|2009-03-11 09:00,11,4.054,4.055,4.036,4.036,25
20090601|2009-03-11 09:30,11,4.06,4.064,3.999,4.013,92
20090601|2009-03-11 10:00,11,4.013,4.039,4.013,4.035,37
20090601|2009-03-11 10:30,11,4.035,4.057,4.035,4.04,43
20090601|2009-03-11 11:00,11,4.04,4.046,4.02,4.023,64
20090601|2009-03-11 11:30,11,4.038,4.042,3.98,3.991,50
20090601|2009-03-11 12:00,11,3.997,4.001,3.981,4.001,32
20090601|2009-03-11 12:30,11,3.995,4.015,3.995,4.005,151
20090601|2009-03-11 13:00,11,4.005,4.005,3.979,3.979,239
20090601|2009-03-11 13:30,11,3.971,3.994,3.97,3.994,24
20090601|2009-03-11 14:00,11,3.996,3.996,3.992,3.993,16
20090601|2009-03-11 14:30,11,3.993,3.993,3.993,3.993,1
20090601|2009-03-12 06:30,12,3.979,3.993,3.979,3.993,18
20090601|2009-03-12 07:00,12,3.993,3.993,3.993,3.993,12
20090601|2009-03-12 07:30,12,4.019,4.019,4.015,4.015,3
20090601|2009-03-12 08:00,12,4.005,4.005,3.945,3.964,145
20090601|2009-03-12 08:30,12,3.97,3.984,3.961,3.979,59
20090601|2009-03-12 09:00,12,3.974,3.974,3.954,3.954,33
20090601|2009-03-12 09:30,12,3.964,4.129,3.964,4.111,353
20090601|2009-03-12 10:00,12,4.103,4.121,4.082,4.104,188
20090601|2009-03-12 10:30,12,4.087,4.096,4.067,4.075,106
20090601|2009-03-12 11:00,12,4.061,4.073,4.036,4.062,566
20090601|2009-03-12 11:30,12,4.065,4.101,4.062,4.1,1240
20090601|2009-03-12 12:00,12,4.1,4.109,4.081,4.1,643
20090601|2009-03-12 12:30,12,4.089,4.123,4.085,4.123,33
20090601|2009-03-12 13:00,12,4.127,4.207,4.112,4.178,342
20090601|2009-03-12 13:30,12,4.175,4.184,4.155,4.184,205
20090601|2009-03-12 14:00,12,4.186,4.196,4.185,4.189,20
20090601|2009-03-12 14:30,12,4.202,4.202,4.198,4.2,39
20090601|2009-03-12 15:00,12,4.201,4.201,4.187,4.19,4
20090601|2009-03-12 15:30,12,4.193,4.201,4.193,4.201,4
20090601|2009-03-12 19:00,13,4.193,4.193,4.193,4.193,1
20090601|2009-03-12 22:30,13,4.181,4.181,4.181,4.181,1
20090601|2009-03-13 03:00,13,4.181,4.181,4.181,4.181,1
20090601|2009-03-13 05:30,13,4.18,4.18,4.18,4.18,4
20090601|2009-03-13 06:00,13,4.196,4.196,4.196,4.196,5
20090601|2009-03-13 07:00,13,4.19,4.19,4.19,4.19,2
20090601|2009-03-13 07:30,13,4.194,4.2,4.153,4.153,46
20090601|2009-03-13 08:00,13,4.152,4.152,4.086,4.092,141
20090601|2009-03-13 08:30,13,4.092,4.117,4.088,4.117,198
20090601|2009-03-13 09:00,13,4.108,4.156,4.105,4.155,69
20090601|2009-03-13 09:30,13,4.14,4.16,4.14,4.16,38
20090601|2009-03-13 10:00,13,4.158,4.204,4.15,4.199,85
20090601|2009-03-13 10:30,13,4.2,4.209,4.19,4.19,273
20090601|2009-03-13 11:00,13,4.165,4.2,4.155,4.2,44
20090601|2009-03-13 11:30,13,4.202,4.211,4.15,4.158,66
20090601|2009-03-13 12:00,13,4.162,4.17,4.156,4.17,22
20090601|2009-03-13 12:30,13,4.176,4.188,4.168,4.177,19
20090601|2009-03-13 13:00,13,4.184,4.209,4.11,4.118,117
20090601|2009-03-13 13:30,13,4.125,4.134,4.098,4.127,95
20090601|2009-03-13 14:00,13,4.117,4.117,4.116,4.116,7
20090601|2009-03-13 15:00,13,4.116,4.123,4.116,4.116,12
20090601|2009-03-13 15:30,13,4.118,4.118,4.112,4.112,4
20090601|2009-03-15 18:00,16,4.078,4.078,4.078,4.078,1
20090601|2009-03-16 06:00,16,4.088,4.097,4.088,4.097,8
20090601|2009-03-16 06:30,16,4.07,4.07,4.07,4.07,1
20090601|2009-03-16 07:00,16,4.07,4.07,4.039,4.043,18
20090601|2009-03-16 07:30,16,4.026,4.048,4.026,4.047,25
20090601|2009-03-16 08:00,16,4.057,4.069,4.022,4.023,291
20090601|2009-03-16 08:30,16,4.028,4.036,3.992,4.005,130
20090601|2009-03-16 09:00,16,4.012,4.013,3.965,3.992,56
20090601|2009-03-16 09:30,16,3.999,4.027,3.99,3.997,62
20090601|2009-03-16 10:00,16,3.991,4.06,3.99,4.055,199
20090601|2009-03-16 10:30,16,4.057,4.068,4.047,4.047,127
20090601|2009-03-16 11:00,16,4.071,4.108,4.06,4.076,203
20090601|2009-03-16 11:30,16,4.079,4.134,4.079,4.123,65
20090601|2009-03-16 12:00,16,4.091,4.095,4.062,4.064,78
20090601|2009-03-16 12:30,16,4.073,4.073,4.023,4.033,84
20090601|2009-03-16 13:00,16,4.055,4.063,4.02,4.04,134
20090601|2009-03-16 13:30,16,4.04,4.055,4.037,4.055,45
20090601|2009-03-16 14:00,16,4.061,4.067,4.047,4.047,18
20090601|2009-03-16 14:30,16,4.047,4.049,4.047,4.048,6
20090601|2009-03-16 15:00,16,4.05,4.05,4.04,4.044,8
20090601|2009-03-16 15:30,16,4.037,4.037,4.037,4.037,1
20090601|2009-03-16 19:30,17,3.996,3.996,3.996,3.996,1
20090601|2009-03-16 21:30,17,4.008,4.008,4.008,4.008,1
20090601|2009-03-17 06:00,17,4.074,4.074,4.074,4.074,5
20090601|2009-03-17 06:30,17,4.055,4.055,4.055,4.055,1
20090601|2009-03-17 07:00,17,4.04,4.04,4.033,4.033,10
20090601|2009-03-17 07:30,17,4.027,4.027,4,4.014,35
20090601|2009-03-17 08:00,17,4.014,4.03,3.996,4.012,300
20090601|2009-03-17 08:30,17,4.009,4.016,3.982,4.016,242
20090601|2009-03-17 09:00,17,4.013,4.045,4.012,4.039,190
20090601|2009-03-17 09:30,17,4.035,4.035,4,4,39
20090601|2009-03-17 10:00,17,3.997,4.015,3.997,4.01,24
20090601|2009-03-17 10:30,17,4.02,4.02,4.005,4.005,52
20090601|2009-03-17 11:00,17,4.007,4.007,3.949,3.991,165
20090601|2009-03-17 11:30,17,3.992,4.005,3.958,3.961,56
20090601|2009-03-17 12:00,17,3.974,4.003,3.974,3.999,29
20090601|2009-03-17 12:30,17,3.995,4.018,3.985,3.985,39
20090601|2009-03-17 13:00,17,3.983,4.013,3.982,4,220
20090601|2009-03-17 13:30,17,3.999,4.007,3.995,4.007,108
20090601|2009-03-17 14:00,17,4.002,4.007,4.002,4.007,16
20090601|2009-03-17 14:30,17,4.004,4.016,4.004,4.016,3
20090601|2009-03-17 15:00,17,4.005,4.005,4.005,4.005,1
20090601|2009-03-17 15:30,17,4.005,4.005,3.999,3.999,7
20090601|2009-03-18 01:30,18,4.017,4.017,4.017,4.017,2
20090601|2009-03-18 06:30,18,4.017,4.025,4.017,4.025,2
20090601|2009-03-18 07:00,18,4.031,4.038,4.031,4.031,50
20090601|2009-03-18 07:30,18,4.031,4.031,4.005,4.009,47
20090601|2009-03-18 08:00,18,3.997,3.998,3.966,3.995,91
20090601|2009-03-18 08:30,18,3.984,3.999,3.98,3.997,43
20090601|2009-03-18 09:00,18,3.997,4.002,3.97,3.97,128
20090601|2009-03-18 09:30,18,3.975,3.975,3.935,3.96,224
20090601|2009-03-18 10:00,18,3.96,3.965,3.923,3.925,27
20090601|2009-03-18 10:30,18,3.925,3.925,3.877,3.902,257
20090601|2009-03-18 11:00,18,3.902,3.911,3.902,3.902,77
20090601|2009-03-18 11:30,18,3.907,3.907,3.876,3.88,298
20090601|2009-03-18 12:00,18,3.875,3.902,3.87,3.902,15
20090601|2009-03-18 12:30,18,3.903,3.907,3.898,3.903,33
20090601|2009-03-18 13:00,18,3.875,3.92,3.87,3.875,54
20090601|2009-03-18 13:30,18,3.881,3.889,3.877,3.877,83
20090601|2009-03-18 14:00,18,3.875,3.88,3.87,3.875,17
20090601|2009-03-18 14:30,18,3.874,3.885,3.874,3.88,41
20090601|2009-03-18 15:00,18,3.888,3.89,3.888,3.89,6
20090601|2009-03-18 15:30,18,3.877,3.877,3.877,3.877,2
20090601|2009-03-18 16:00,18,3.884,3.885,3.884,3.885,2
20090601|2009-03-18 17:30,19,3.905,3.905,3.902,3.902,2
20090601|2009-03-18 18:00,19,3.891,3.891,3.891,3.891,1
20090601|2009-03-18 18:30,19,3.91,3.91,3.91,3.91,1
20090601|2009-03-18 19:30,19,3.898,3.909,3.898,3.909,2
20090601|2009-03-18 20:00,19,3.898,3.898,3.898,3.898,1
20090601|2009-03-18 21:00,19,3.9,3.9,3.9,3.9,1
20090601|2009-03-19 00:30,19,3.88,3.88,3.88,3.88,10
20090601|2009-03-19 05:00,19,3.88,3.88,3.879,3.879,2
20090601|2009-03-19 06:00,19,3.88,3.88,3.88,3.88,1
20090601|2009-03-19 06:30,19,3.885,3.914,3.885,3.914,3
20090601|2009-03-19 07:00,19,3.912,3.915,3.907,3.908,23
20090601|2009-03-19 07:30,19,3.908,3.908,3.885,3.891,10
20090601|2009-03-19 08:00,19,3.886,3.92,3.886,3.905,108
20090601|2009-03-19 08:30,19,3.91,3.933,3.893,3.894,153
20090601|2009-03-19 09:00,19,3.895,3.905,3.875,3.875,118
20090601|2009-03-19 09:30,19,3.909,4.609,3.909,4.285,1404
20090601|2009-03-19 10:00,19,4.288,4.29,4.201,4.266,739
20090601|2009-03-19 10:30,19,4.26,4.289,4.22,4.272,996
20090601|2009-03-19 11:00,19,4.275,4.295,4.273,4.289,211
20090601|2009-03-19 11:30,19,4.275,4.317,4.275,4.301,165
20090601|2009-03-19 12:00,19,4.289,4.351,4.286,4.348,118
20090601|2009-03-19 12:30,19,4.348,4.375,4.334,4.359,177
20090601|2009-03-19 13:00,19,4.345,4.4,4.345,4.346,195
20090601|2009-03-19 13:30,19,4.354,4.377,4.346,4.368,97
20090601|2009-03-19 14:00,19,4.369,4.402,4.369,4.398,31
20090601|2009-03-19 14:30,19,4.394,4.394,4.38,4.39,10
20090601|2009-03-19 15:00,19,4.386,4.395,4.386,4.393,3
20090601|2009-03-19 17:00,20,4.375,4.375,4.375,4.375,1
20090601|2009-03-19 19:30,20,4.347,4.347,4.347,4.347,1
20090601|2009-03-19 20:30,20,4.341,4.341,4.341,4.341,1
20090601|2009-03-19 21:00,20,4.343,4.344,4.343,4.344,4
20090601|2009-03-20 00:30,20,4.34,4.34,4.34,4.34,1
20090601|2009-03-20 05:00,20,4.385,4.387,4.385,4.387,12
20090601|2009-03-20 05:30,20,4.389,4.396,4.387,4.393,45
20090601|2009-03-20 06:00,20,4.393,4.393,4.387,4.387,88
20090601|2009-03-20 06:30,20,4.403,4.418,4.382,4.382,67
20090601|2009-03-20 07:00,20,4.365,4.365,4.329,4.329,211
20090601|2009-03-20 07:30,20,4.329,4.376,4.325,4.362,337
20090601|2009-03-20 08:00,20,4.362,4.362,4.305,4.34,455
20090601|2009-03-20 08:30,20,4.341,4.413,4.339,4.41,414
20090601|2009-03-20 09:00,20,4.431,4.525,4.428,4.5,199
20090601|2009-03-20 09:30,20,4.5,4.505,4.462,4.494,121
20090601|2009-03-20 10:00,20,4.491,4.493,4.42,4.431,390
20090601|2009-03-20 10:30,20,4.413,4.474,4.39,4.467,189
20090601|2009-03-20 11:00,20,4.458,4.458,4.402,4.423,121
20090601|2009-03-20 11:30,20,4.444,4.447,4.42,4.441,20
20090601|2009-03-20 12:00,20,4.42,4.447,4.42,4.422,129
20090601|2009-03-20 12:30,20,4.425,4.449,4.399,4.43,144
20090601|2009-03-20 13:00,20,4.417,4.442,4.416,4.442,134
20090601|2009-03-20 13:30,20,4.435,4.449,4.433,4.449,47
20090601|2009-03-20 14:00,20,4.45,4.46,4.45,4.456,13
20090601|2009-03-20 15:30,20,4.43,4.43,4.43,4.43,1
20090601|2009-03-22 20:00,23,4.44,4.44,4.44,4.44,1
20090601|2009-03-22 20:30,23,4.426,4.426,4.426,4.426,1
20090601|2009-03-23 05:30,23,4.479,4.489,4.479,4.48,26
20090601|2009-03-23 06:00,23,4.485,4.487,4.48,4.487,68
20090601|2009-03-23 06:30,23,4.485,4.49,4.48,4.48,42
20090601|2009-03-23 07:00,23,4.49,4.493,4.48,4.48,38
20090601|2009-03-23 07:30,23,4.464,4.489,4.464,4.483,25
20090601|2009-03-23 08:00,23,4.479,4.505,4.465,4.466,189
20090601|2009-03-23 08:30,23,4.472,4.492,4.463,4.487,128
20090601|2009-03-23 09:00,23,4.495,4.545,4.491,4.52,85
20090601|2009-03-23 09:30,23,4.525,4.549,4.516,4.517,44
20090601|2009-03-23 10:00,23,4.5,4.512,4.491,4.507,35
20090601|2009-03-23 10:30,23,4.51,4.538,4.507,4.538,38
20090601|2009-03-23 11:00,23,4.539,4.548,4.518,4.519,122
20090601|2009-03-23 11:30,23,4.515,4.523,4.513,4.523,13
20090601|2009-03-23 12:00,23,4.527,4.529,4.5,4.5,130
20090601|2009-03-23 12:30,23,4.505,4.521,4.49,4.517,66
20090601|2009-03-23 13:00,23,4.49,4.499,4.471,4.499,122
20090601|2009-03-23 13:30,23,4.499,4.518,4.499,4.518,16
20090601|2009-03-23 14:00,23,4.517,4.526,4.513,4.526,21
20090601|2009-03-23 14:30,23,4.537,4.537,4.529,4.529,13
20090601|2009-03-23 15:00,23,4.525,4.525,4.525,4.525,1
20090601|2009-03-23 15:30,23,4.539,4.539,4.539,4.539,20
20090601|2009-03-23 20:00,24,4.545,4.545,4.543,4.543,5
20090601|2009-03-23 21:30,24,4.539,4.539,4.539,4.539,5
20090601|2009-03-24 05:00,24,4.522,4.522,4.522,4.522,1
20090601|2009-03-24 05:30,24,4.515,4.515,4.51,4.51,2
20090601|2009-03-24 06:00,24,4.502,4.502,4.502,4.502,7
20090601|2009-03-24 06:30,24,4.501,4.502,4.485,4.489,128
20090601|2009-03-24 07:00,24,4.48,4.492,4.442,4.442,235
20090601|2009-03-24 07:30,24,4.449,4.455,4.414,4.42,65
20090601|2009-03-24 08:00,24,4.425,4.455,4.42,4.434,51
20090601|2009-03-24 08:30,24,4.431,4.435,4.412,4.435,192
20090601|2009-03-24 09:00,24,4.456,4.49,4.45,4.483,98
20090601|2009-03-24 09:30,24,4.492,4.525,4.489,4.516,155
20090601|2009-03-24 10:00,24,4.516,4.542,4.514,4.519,89
20090601|2009-03-24 10:30,24,4.511,4.54,4.502,4.54,80
20090601|2009-03-24 11:00,24,4.534,4.566,4.53,4.56,86
20090601|2009-03-24 11:30,24,4.544,4.57,4.542,4.57,28
20090601|2009-03-24 12:00,24,4.582,4.584,4.56,4.566,63
20090601|2009-03-24 12:30,24,4.565,4.565,4.525,4.55,99
20090601|2009-03-24 13:00,24,4.571,4.589,4.56,4.564,139
20090601|2009-03-24 13:30,24,4.572,4.573,4.554,4.56,182
20090601|2009-03-24 14:00,24,4.56,4.56,4.557,4.557,9
20090601|2009-03-24 14:30,24,4.557,4.558,4.551,4.551,46
20090601|2009-03-24 15:00,24,4.549,4.555,4.549,4.555,9
20090601|2009-03-24 15:30,24,4.555,4.555,4.555,4.555,2
20090601|2009-03-24 18:30,25,4.557,4.557,4.554,4.554,6
20090601|2009-03-25 00:30,25,4.558,4.558,4.558,4.558,1
20090601|2009-03-25 01:00,25,4.557,4.557,4.557,4.557,1
20090601|2009-03-25 02:30,25,4.557,4.557,4.557,4.557,1
20090601|2009-03-25 03:30,25,4.567,4.567,4.555,4.555,14
20090601|2009-03-25 04:00,25,4.538,4.538,4.534,4.534,15
20090601|2009-03-25 04:30,25,4.534,4.534,4.534,4.534,4
20090601|2009-03-25 05:00,25,4.529,4.529,4.529,4.529,1
20090601|2009-03-25 05:30,25,4.534,4.534,4.525,4.525,8
20090601|2009-03-25 06:00,25,4.525,4.525,4.52,4.52,28
20090601|2009-03-25 06:30,25,4.52,4.52,4.507,4.507,22
20090601|2009-03-25 07:00,25,4.51,4.515,4.489,4.49,101
20090601|2009-03-25 07:30,25,4.49,4.503,4.48,4.48,96
20090601|2009-03-25 08:00,25,4.482,4.488,4.467,4.478,158
20090601|2009-03-25 08:30,25,4.477,4.485,4.457,4.476,99
20090601|2009-03-25 09:00,25,4.478,4.527,4.476,4.48,223
20090601|2009-03-25 09:30,25,4.51,4.51,4.458,4.484,66
20090601|2009-03-25 10:00,25,4.484,4.491,4.481,4.488,38
20090601|2009-03-25 10:30,25,4.49,4.559,4.485,4.528,229
20090601|2009-03-25 11:00,25,4.525,4.55,4.509,4.529,96
20090601|2009-03-25 11:30,25,4.53,4.546,4.498,4.507,228
20090601|2009-03-25 12:00,25,4.517,4.539,4.517,4.522,42
20090601|2009-03-25 12:30,25,4.534,4.57,4.524,4.55,46
20090601|2009-03-25 13:00,25,4.549,4.555,4.505,4.535,120
20090601|2009-03-25 13:30,25,4.544,4.545,4.526,4.53,100
20090601|2009-03-25 14:00,25,4.525,4.53,4.525,4.53,4
20090601|2009-03-25 14:30,25,4.535,4.535,4.535,4.535,20
20090601|2009-03-25 15:00,25,4.536,4.538,4.532,4.532,8
20090601|2009-03-25 15:30,25,4.532,4.532,4.528,4.528,8
20090601|2009-03-25 18:00,26,4.54,4.54,4.54,4.54,4
20090601|2009-03-26 03:00,26,4.554,4.559,4.553,4.559,18
20090601|2009-03-26 04:30,26,4.55,4.55,4.55,4.55,1
20090601|2009-03-26 05:00,26,4.557,4.558,4.557,4.558,8
20090601|2009-03-26 05:30,26,4.553,4.553,4.553,4.553,2
20090601|2009-03-26 06:00,26,4.55,4.553,4.55,4.553,5
20090601|2009-03-26 07:00,26,4.57,4.58,4.57,4.574,9
20090601|2009-03-26 07:30,26,4.58,4.58,4.561,4.567,57
20090601|2009-03-26 08:00,26,4.565,4.568,4.489,4.495,248
20090601|2009-03-26 08:30,26,4.501,4.506,4.482,4.495,204
20090601|2009-03-26 09:00,26,4.512,4.516,4.48,4.48,383
20090601|2009-03-26 09:30,26,4.46,4.46,4.183,4.22,1150
20090601|2009-03-26 10:00,26,4.22,4.227,4.214,4.222,272
20090601|2009-03-26 10:30,26,4.223,4.224,4.198,4.198,128
20090601|2009-03-26 11:00,26,4.196,4.198,4.171,4.183,131
20090601|2009-03-26 11:30,26,4.182,4.183,4.155,4.165,255
20090601|2009-03-26 12:00,26,4.165,4.179,4.165,4.169,89
20090601|2009-03-26 12:30,26,4.175,4.175,4.106,4.165,289
20090601|2009-03-26 13:00,26,4.163,4.178,4.121,4.174,396
20090601|2009-03-26 13:30,26,4.171,4.171,4.149,4.153,109
20090601|2009-03-26 14:00,26,4.152,4.155,4.151,4.155,39
20090601|2009-03-26 14:30,26,4.156,4.159,4.151,4.155,27
20090601|2009-03-26 15:00,26,4.153,4.163,4.148,4.156,24
20090601|2009-03-26 19:30,27,4.155,4.155,4.155,4.155,1
20090601|2009-03-26 20:30,27,4.157,4.157,4.157,4.157,2
20090601|2009-03-26 22:30,27,4.125,4.127,4.125,4.127,2
20090601|2009-03-27 00:30,27,4.171,4.171,4.171,4.171,3
20090601|2009-03-27 03:00,27,4.16,4.16,4.146,4.146,9
20090601|2009-03-27 04:00,27,4.167,4.168,4.167,4.168,10
20090601|2009-03-27 04:30,27,4.16,4.16,4.141,4.141,13
20090601|2009-03-27 05:00,27,4.146,4.146,4.146,4.146,2
20090601|2009-03-27 05:30,27,4.147,4.147,4.146,4.146,5
20090601|2009-03-27 06:00,27,4.166,4.167,4.15,4.15,46
20090601|2009-03-27 06:30,27,4.151,4.151,4.125,4.125,108
20090601|2009-03-27 07:00,27,4.123,4.131,4.08,4.1,189
20090601|2009-03-27 07:30,27,4.12,4.12,4.085,4.088,285
20090601|2009-03-27 08:00,27,4.095,4.113,3.992,4.01,436
20090601|2009-03-27 08:30,27,4.009,4.028,3.963,4.007,363
20090601|2009-03-27 09:00,27,4.009,4.012,3.991,3.994,236
20090601|2009-03-27 09:30,27,3.997,4.014,3.984,3.987,146
20090601|2009-03-27 10:00,27,3.978,3.986,3.974,3.974,71
20090601|2009-03-27 10:30,27,3.973,3.975,3.942,3.945,382
20090601|2009-03-27 11:00,27,3.942,3.945,3.896,3.896,264
20090601|2009-03-27 11:30,27,3.901,3.949,3.9,3.939,247
20090601|2009-03-27 12:00,27,3.94,3.952,3.923,3.945,164
20090601|2009-03-27 12:30,27,3.945,3.946,3.91,3.93,301
20090601|2009-03-27 13:00,27,3.91,3.91,3.864,3.873,615
20090601|2009-03-27 13:30,27,3.87,3.9,3.868,3.9,267
20090601|2009-03-27 14:00,27,3.898,3.906,3.891,3.891,45
20090601|2009-03-27 14:30,27,3.893,3.9,3.893,3.9,17
20090601|2009-03-27 15:00,27,3.9,3.9,3.895,3.9,21
20090601|2009-03-27 15:30,27,3.897,3.901,3.897,3.901,2
20090601|2009-03-29 17:00,30,3.871,3.871,3.871,3.871,4
20090601|2009-03-29 17:30,30,3.887,3.887,3.887,3.887,1
20090601|2009-03-29 18:00,30,3.89,3.891,3.89,3.89,4
20090601|2009-03-29 18:30,30,3.89,3.89,3.89,3.89,1
20090601|2009-03-29 19:00,30,3.89,3.89,3.886,3.886,9
20090601|2009-03-29 19:30,30,3.885,3.887,3.88,3.887,18
20090601|2009-03-29 20:30,30,3.889,3.889,3.88,3.88,5
20090601|2009-03-29 23:30,30,3.876,3.876,3.876,3.876,1
20090601|2009-03-30 00:00,30,3.875,3.875,3.875,3.875,1
20090601|2009-03-30 00:30,30,3.878,3.878,3.878,3.878,2
20090601|2009-03-30 01:00,30,3.878,3.878,3.878,3.878,1
20090601|2009-03-30 02:30,30,3.872,3.872,3.872,3.872,6
20090601|2009-03-30 03:00,30,3.873,3.873,3.872,3.872,5
20090601|2009-03-30 03:30,30,3.872,3.873,3.872,3.872,11
20090601|2009-03-30 04:00,30,3.868,3.869,3.865,3.869,19
20090601|2009-03-30 04:30,30,3.872,3.874,3.869,3.873,28
20090601|2009-03-30 05:00,30,3.873,3.876,3.871,3.871,34
20090601|2009-03-30 05:30,30,3.87,3.875,3.87,3.874,34
20090601|2009-03-30 06:00,30,3.875,3.875,3.871,3.875,45
20090601|2009-03-30 06:30,30,3.875,3.876,3.874,3.874,16
20090601|2009-03-30 07:00,30,3.874,3.876,3.83,3.83,302
20090601|2009-03-30 07:30,30,3.833,3.836,3.815,3.83,176
20090601|2009-03-30 08:00,30,3.832,3.872,3.829,3.872,144
20090601|2009-03-30 08:30,30,3.866,3.88,3.85,3.858,214
20090601|2009-03-30 09:00,30,3.856,3.863,3.845,3.862,210
20090601|2009-03-30 09:30,30,3.861,3.921,3.86,3.912,336
20090601|2009-03-30 10:00,30,3.914,3.925,3.896,3.91,235
20090601|2009-03-30 10:30,30,3.912,3.913,3.885,3.895,86
20090601|2009-03-30 11:00,30,3.89,3.89,3.888,3.889,18
20090601|2009-03-30 11:30,30,3.884,3.884,3.858,3.86,57
20090601|2009-03-30 12:00,30,3.861,3.871,3.852,3.871,198
20090601|2009-03-30 12:30,30,3.869,3.889,3.868,3.883,124
20090601|2009-03-30 13:00,30,3.88,3.895,3.871,3.872,367
20090601|2009-03-30 13:30,30,3.872,3.888,3.872,3.885,37
20090601|2009-03-30 14:00,30,3.883,3.883,3.879,3.879,12
20090601|2009-03-30 14:30,30,3.885,3.895,3.885,3.895,12
20090601|2009-03-30 15:00,30,3.891,3.891,3.891,3.891,1
20090601|2009-03-30 15:30,30,3.905,3.925,3.905,3.925,100
20090601|2009-03-30 16:00,30,3.929,3.929,3.929,3.929,1
20090601|2009-03-30 17:00,31,3.942,3.942,3.931,3.931,3
20090601|2009-03-30 17:30,31,3.938,3.938,3.938,3.938,1
20090601|2009-03-30 19:30,31,3.934,3.935,3.934,3.935,6
20090601|2009-03-30 20:00,31,3.935,3.935,3.935,3.935,1
20090601|2009-03-30 21:00,31,3.935,3.94,3.935,3.94,30
20090601|2009-03-31 02:30,31,3.931,3.933,3.931,3.933,5
20090601|2009-03-31 03:00,31,3.938,3.94,3.938,3.94,32
20090601|2009-03-31 04:30,31,3.942,3.942,3.942,3.942,5
20090601|2009-03-31 05:30,31,3.95,3.951,3.95,3.951,17
20090601|2009-03-31 06:00,31,3.95,3.95,3.942,3.942,12
20090601|2009-03-31 06:30,31,3.939,3.941,3.936,3.936,4
20090601|2009-03-31 07:00,31,3.926,3.952,3.926,3.949,24
20090601|2009-03-31 07:30,31,3.948,3.948,3.881,3.888,131
20090601|2009-03-31 08:00,31,3.886,3.902,3.874,3.9,290
20090601|2009-03-31 08:30,31,3.903,3.904,3.813,3.816,463
20090601|2009-03-31 09:00,31,3.81,3.825,3.775,3.811,322
20090601|2009-03-31 09:30,31,3.818,3.851,3.812,3.815,241
20090601|2009-03-31 10:00,31,3.818,3.871,3.817,3.871,155
20090601|2009-03-31 10:30,31,3.867,3.887,3.86,3.887,167
20090601|2009-03-31 11:00,31,3.886,3.886,3.844,3.844,146
20090601|2009-03-31 11:30,31,3.846,3.858,3.846,3.853,9
20090601|2009-03-31 12:00,31,3.867,3.881,3.856,3.856,33
20090601|2009-03-31 12:30,31,3.87,3.882,3.86,3.88,98
20090601|2009-03-31 13:00,31,3.88,3.923,3.874,3.917,298
20090601|2009-03-31 13:30,31,3.921,3.93,3.909,3.925,168
20090601|2009-03-31 14:00,31,3.92,3.923,3.913,3.92,56
20090601|2009-03-31 14:30,31,3.916,3.92,3.908,3.908,69
20090601|2009-03-31 15:00,31,3.915,3.915,3.915,3.915,1
20090601|2009-03-31 15:30,31,3.917,3.93,3.917,3.93,4
20090601|2009-03-31 17:00,1,3.92,3.923,3.92,3.92,26
20090601|2009-03-31 17:30,1,3.919,3.919,3.919,3.919,1
20090601|2009-03-31 18:30,1,3.911,3.911,3.911,3.911,1
20090601|2009-03-31 19:00,1,3.9,3.9,3.9,3.9,3
20090601|2009-03-31 20:00,1,3.896,3.896,3.884,3.884,30
20090601|2009-03-31 20:30,1,3.884,3.884,3.884,3.884,1
20090601|2009-03-31 21:00,1,3.88,3.88,3.88,3.88,1
20090601|2009-03-31 22:00,1,3.895,3.895,3.895,3.895,1
20090601|2009-03-31 23:30,1,3.88,3.88,3.875,3.875,4
20090601|2009-04-01 00:00,1,3.906,3.906,3.903,3.903,6
20090601|2009-04-01 02:30,1,3.896,3.896,3.896,3.896,1
20090601|2009-04-01 03:00,1,3.898,3.899,3.897,3.897,15
20090601|2009-04-01 06:00,1,3.875,3.886,3.87,3.886,6
20090601|2009-04-01 06:30,1,3.874,3.874,3.874,3.874,7
20090601|2009-04-01 07:00,1,3.87,3.876,3.84,3.844,105
20090601|2009-04-01 07:30,1,3.845,3.851,3.823,3.824,172
20090601|2009-04-01 08:00,1,3.827,3.829,3.781,3.81,474
20090601|2009-04-01 08:30,1,3.812,3.822,3.795,3.813,355
20090601|2009-04-01 09:00,1,3.82,3.83,3.785,3.789,632
20090601|2009-04-01 09:30,1,3.781,3.823,3.76,3.795,692
20090601|2009-04-01 10:00,1,3.79,3.802,3.767,3.767,221
20090601|2009-04-01 10:30,1,3.772,3.79,3.771,3.773,109
20090601|2009-04-01 11:00,1,3.784,3.791,3.761,3.778,247
20090601|2009-04-01 11:30,1,3.775,3.823,3.771,3.807,143
20090601|2009-04-01 12:00,1,3.82,3.878,3.82,3.845,259
20090601|2009-04-01 12:30,1,3.841,3.841,3.819,3.833,61
20090601|2009-04-01 13:00,1,3.839,3.863,3.822,3.822,242
20090601|2009-04-01 13:30,1,3.822,3.827,3.81,3.823,125
20090601|2009-04-01 14:00,1,3.823,3.823,3.814,3.814,25
20090601|2009-04-01 14:30,1,3.814,3.818,3.813,3.818,9
20090601|2009-04-01 15:00,1,3.814,3.814,3.795,3.795,11
20090601|2009-04-01 15:30,1,3.818,3.827,3.818,3.82,13
20090601|2009-04-01 17:00,2,3.816,3.816,3.816,3.816,2
20090601|2009-04-01 22:30,2,3.808,3.816,3.796,3.796,9
20090601|2009-04-01 23:30,2,3.831,3.831,3.831,3.831,2
20090601|2009-04-02 01:00,2,3.836,3.838,3.836,3.838,5
20090601|2009-04-02 01:30,2,3.833,3.835,3.833,3.835,3
20090601|2009-04-02 02:00,2,3.83,3.831,3.83,3.831,2
20090601|2009-04-02 02:30,2,3.837,3.837,3.837,3.837,1
20090601|2009-04-02 03:00,2,3.837,3.839,3.837,3.838,5
20090601|2009-04-02 03:30,2,3.84,3.84,3.837,3.837,3
20090601|2009-04-02 04:00,2,3.837,3.842,3.835,3.842,17
20090601|2009-04-02 04:30,2,3.838,3.847,3.838,3.847,13
20090601|2009-04-02 05:00,2,3.853,3.868,3.853,3.868,21
20090601|2009-04-02 05:30,2,3.87,3.912,3.87,3.912,20
20090601|2009-04-02 06:00,2,3.9,3.912,3.896,3.91,27
20090601|2009-04-02 06:30,2,3.895,3.895,3.85,3.863,56
20090601|2009-04-02 07:00,2,3.86,3.902,3.86,3.902,18
20090601|2009-04-02 07:30,2,3.884,3.893,3.876,3.891,23
20090601|2009-04-02 08:00,2,3.886,3.924,3.876,3.905,518
20090601|2009-04-02 08:30,2,3.909,3.909,3.893,3.9,120
20090601|2009-04-02 09:00,2,3.906,3.918,3.8,3.81,321
20090601|2009-04-02 09:30,2,3.8,4.102,3.77,3.83,794
20090601|2009-04-02 10:00,2,3.831,3.843,3.801,3.826,160
20090601|2009-04-02 10:30,2,3.826,3.836,3.804,3.825,407
20090601|2009-04-02 11:00,2,3.822,3.904,3.811,3.895,326
20090601|2009-04-02 11:30,2,3.91,3.94,3.89,3.94,299
20090601|2009-04-02 12:00,2,3.942,3.966,3.904,3.914,212
20090601|2009-04-02 12:30,2,3.918,3.939,3.918,3.921,225
20090601|2009-04-02 13:00,2,3.922,3.932,3.9,3.907,233
20090601|2009-04-02 13:30,2,3.908,3.913,3.896,3.896,62
20090601|2009-04-02 14:00,2,3.896,3.908,3.896,3.901,13
20090601|2009-04-02 14:30,2,3.899,3.902,3.887,3.892,33
20090601|2009-04-02 15:30,2,3.885,3.885,3.885,3.885,1
20090601|2009-04-02 16:00,2,3.893,3.893,3.893,3.893,1
20090601|2009-04-02 17:00,3,3.903,3.903,3.903,3.903,1
20090601|2009-04-02 19:00,3,3.924,3.924,3.924,3.924,1
20090601|2009-04-02 20:00,3,3.922,3.922,3.922,3.922,1
20090601|2009-04-02 20:30,3,3.925,3.928,3.925,3.928,6
20090601|2009-04-02 21:00,3,3.934,3.934,3.933,3.933,2
20090601|2009-04-02 22:00,3,3.934,3.934,3.934,3.934,1
20090601|2009-04-02 22:30,3,3.925,3.925,3.925,3.925,1
20090601|2009-04-03 02:00,3,3.925,3.925,3.925,3.925,2
20090601|2009-04-03 02:30,3,3.923,3.923,3.923,3.923,1
20090601|2009-04-03 03:00,3,3.896,3.899,3.893,3.894,26
20090601|2009-04-03 03:30,3,3.895,3.937,3.895,3.937,12
20090601|2009-04-03 04:00,3,3.938,3.95,3.938,3.948,9
20090601|2009-04-03 04:30,3,3.95,3.955,3.95,3.955,10
20090601|2009-04-03 05:00,3,3.959,3.962,3.931,3.962,43
20090601|2009-04-03 05:30,3,3.965,3.965,3.948,3.949,13
20090601|2009-04-03 06:00,3,3.939,3.939,3.922,3.922,34
20090601|2009-04-03 06:30,3,3.921,3.921,3.875,3.875,23
20090601|2009-04-03 07:00,3,3.882,3.89,3.882,3.89,141
20090601|2009-04-03 07:30,3,3.893,3.907,3.831,3.863,368
20090601|2009-04-03 08:00,3,3.856,3.875,3.844,3.875,189
20090601|2009-04-03 08:30,3,3.876,3.876,3.857,3.864,54
20090601|2009-04-03 09:00,3,3.864,3.878,3.855,3.864,136
20090601|2009-04-03 09:30,3,3.869,3.878,3.859,3.859,164
20090601|2009-04-03 10:00,3,3.853,3.86,3.847,3.85,83
20090601|2009-04-03 10:30,3,3.853,3.872,3.853,3.87,304
20090601|2009-04-03 11:00,3,3.87,3.9,3.87,3.887,94
20090601|2009-04-03 11:30,3,3.903,3.903,3.882,3.883,48
20090601|2009-04-03 12:00,3,3.878,3.935,3.878,3.933,132
20090601|2009-04-03 12:30,3,3.936,3.952,3.918,3.947,284
20090601|2009-04-03 13:00,3,3.937,3.937,3.919,3.929,230
20090601|2009-04-03 13:30,3,3.929,3.946,3.929,3.938,137
20090601|2009-04-03 14:00,3,3.936,3.937,3.932,3.936,13
20090601|2009-04-03 15:00,3,3.935,3.938,3.928,3.932,6
20090601|2009-04-03 16:00,3,3.931,3.931,3.931,3.931,1
20090601|2009-04-05 17:00,6,3.948,3.948,3.945,3.945,3
20090601|2009-04-05 17:30,6,3.961,3.987,3.961,3.987,11
20090601|2009-04-05 18:00,6,3.986,3.987,3.944,3.949,17
20090601|2009-04-05 18:30,6,3.944,3.944,3.935,3.936,18
20090601|2009-04-05 19:00,6,3.939,3.94,3.939,3.94,18
20090601|2009-04-05 19:30,6,3.94,3.94,3.94,3.94,6
20090601|2009-04-05 20:00,6,3.943,3.943,3.943,3.943,1
20090601|2009-04-05 21:00,6,3.948,3.948,3.945,3.945,2
20090601|2009-04-05 21:30,6,3.951,3.951,3.945,3.945,2
20090601|2009-04-05 22:00,6,3.937,3.945,3.937,3.945,4
20090601|2009-04-05 23:30,6,3.947,3.947,3.947,3.947,2
20090601|2009-04-06 00:00,6,3.948,3.948,3.947,3.947,3
20090601|2009-04-06 00:30,6,3.948,3.952,3.948,3.952,3
20090601|2009-04-06 01:00,6,3.954,3.954,3.954,3.954,1
20090601|2009-04-06 01:30,6,3.954,3.954,3.948,3.948,2
20090601|2009-04-06 03:00,6,3.944,3.945,3.944,3.945,3
20090601|2009-04-06 03:30,6,3.948,3.948,3.948,3.948,1
20090601|2009-04-06 04:00,6,3.946,3.946,3.946,3.946,3
20090601|2009-04-06 04:30,6,3.95,3.95,3.949,3.95,12
20090601|2009-04-06 05:00,6,3.949,3.955,3.949,3.955,4
20090601|2009-04-06 05:30,6,3.958,3.958,3.958,3.958,1
20090601|2009-04-06 06:00,6,3.959,3.961,3.959,3.96,4
20090601|2009-04-06 06:30,6,3.946,3.946,3.93,3.93,19
20090601|2009-04-06 07:00,6,3.929,3.935,3.907,3.91,77
20090601|2009-04-06 07:30,6,3.902,3.902,3.872,3.872,67
20090601|2009-04-06 08:00,6,3.871,3.875,3.841,3.849,601
20090601|2009-04-06 08:30,6,3.848,3.873,3.848,3.86,106
20090601|2009-04-06 09:00,6,3.866,3.879,3.866,3.873,106
20090601|2009-04-06 09:30,6,3.867,3.869,3.857,3.857,42
20090601|2009-04-06 10:00,6,3.857,3.865,3.833,3.843,815
20090601|2009-04-06 10:30,6,3.853,3.866,3.834,3.836,508
20090601|2009-04-06 11:00,6,3.84,3.844,3.804,3.821,370
20090601|2009-04-06 11:30,6,3.827,3.83,3.792,3.796,155
20090601|2009-04-06 12:00,6,3.785,3.818,3.785,3.814,205
20090601|2009-04-06 12:30,6,3.81,3.831,3.794,3.828,183
20090601|2009-04-06 13:00,6,3.828,3.864,3.803,3.864,386
20090601|2009-04-06 13:30,6,3.865,3.87,3.862,3.866,39
20090601|2009-04-06 14:00,6,3.863,3.863,3.858,3.86,7
20090601|2009-04-06 14:30,6,3.858,3.861,3.855,3.859,5
20090601|2009-04-06 15:00,6,3.861,3.861,3.86,3.86,12
20090601|2009-04-06 15:30,6,3.86,3.86,3.817,3.828,51
20090601|2009-04-06 16:00,6,3.821,3.821,3.821,3.821,1
20090601|2009-04-06 17:00,7,3.833,3.834,3.826,3.833,7
20090601|2009-04-06 17:30,7,3.844,3.844,3.84,3.84,3
20090601|2009-04-06 18:00,7,3.836,3.836,3.814,3.814,4
20090601|2009-04-06 22:00,7,3.841,3.841,3.837,3.837,7
20090601|2009-04-06 23:00,7,3.851,3.857,3.851,3.857,2
20090601|2009-04-07 00:00,7,3.841,3.841,3.841,3.841,2
20090601|2009-04-07 00:30,7,3.84,3.84,3.84,3.84,5
20090601|2009-04-07 01:00,7,3.85,3.85,3.85,3.85,6
20090601|2009-04-07 01:30,7,3.857,3.857,3.857,3.857,13
20090601|2009-04-07 02:00,7,3.86,3.86,3.86,3.86,1
20090601|2009-04-07 02:30,7,3.864,3.87,3.864,3.87,23
20090601|2009-04-07 03:00,7,3.871,3.872,3.871,3.872,17
20090601|2009-04-07 03:30,7,3.87,3.87,3.869,3.869,4
20090601|2009-04-07 04:30,7,3.833,3.833,3.826,3.829,9
20090601|2009-04-07 05:00,7,3.826,3.826,3.816,3.816,4
20090601|2009-04-07 05:30,7,3.818,3.822,3.814,3.817,5
20090601|2009-04-07 06:00,7,3.804,3.825,3.8,3.8,8
20090601|2009-04-07 06:30,7,3.822,3.823,3.805,3.805,26
20090601|2009-04-07 07:00,7,3.8,3.81,3.772,3.785,106
20090601|2009-04-07 07:30,7,3.782,3.794,3.777,3.784,90
20090601|2009-04-07 08:00,7,3.797,3.8,3.745,3.754,457
20090601|2009-04-07 08:30,7,3.744,3.755,3.713,3.73,399
20090601|2009-04-07 09:00,7,3.73,3.73,3.697,3.721,727
20090601|2009-04-07 09:30,7,3.725,3.854,3.724,3.75,264
20090601|2009-04-07 10:00,7,3.74,3.759,3.738,3.758,253
20090601|2009-04-07 10:30,7,3.743,3.771,3.729,3.729,165
20090601|2009-04-07 11:00,7,3.736,3.744,3.724,3.744,77
20090601|2009-04-07 11:30,7,3.748,3.748,3.729,3.731,162
20090601|2009-04-07 12:00,7,3.726,3.726,3.709,3.717,131
20090601|2009-04-07 12:30,7,3.708,3.708,3.692,3.693,293
20090601|2009-04-07 13:00,7,3.691,3.706,3.686,3.694,661
20090601|2009-04-07 13:30,7,3.697,3.699,3.692,3.695,338
20090601|2009-04-07 14:00,7,3.696,3.707,3.688,3.706,60
20090601|2009-04-07 14:30,7,3.702,3.708,3.702,3.702,16
20090601|2009-04-07 15:00,7,3.7,3.7,3.7,3.7,1
20090601|2009-04-07 15:30,7,3.698,3.698,3.698,3.698,1
20090601|2009-04-07 17:00,8,3.726,3.726,3.71,3.71,4
20090601|2009-04-07 18:30,8,3.711,3.719,3.711,3.719,14
20090601|2009-04-07 19:00,8,3.719,3.719,3.71,3.71,9
20090601|2009-04-07 19:30,8,3.71,3.71,3.71,3.71,4
20090601|2009-04-07 20:00,8,3.709,3.709,3.709,3.709,1
20090601|2009-04-07 20:30,8,3.703,3.703,3.703,3.703,2
20090601|2009-04-07 23:30,8,3.7,3.7,3.7,3.7,1
20090601|2009-04-08 00:00,8,3.699,3.7,3.696,3.7,8
20090601|2009-04-08 00:30,8,3.696,3.701,3.696,3.701,2
20090601|2009-04-08 01:00,8,3.7,3.7,3.7,3.7,1
20090601|2009-04-08 02:00,8,3.701,3.701,3.701,3.701,11
20090601|2009-04-08 02:30,8,3.7,3.7,3.7,3.7,2
20090601|2009-04-08 03:00,8,3.698,3.698,3.695,3.695,3
20090601|2009-04-08 03:30,8,3.692,3.693,3.69,3.69,5
20090601|2009-04-08 04:30,8,3.692,3.692,3.674,3.683,21
20090601|2009-04-08 05:00,8,3.684,3.685,3.684,3.685,2
20090601|2009-04-08 05:30,8,3.68,3.685,3.68,3.685,3
20090601|2009-04-08 06:00,8,3.686,3.686,3.686,3.686,1
20090601|2009-04-08 06:30,8,3.681,3.687,3.681,3.685,4
20090601|2009-04-08 07:00,8,3.685,3.692,3.685,3.689,88
20090601|2009-04-08 07:30,8,3.691,3.733,3.691,3.725,335
20090601|2009-04-08 08:00,8,3.721,3.73,3.702,3.718,200
20090601|2009-04-08 08:30,8,3.714,3.753,3.712,3.73,186
20090601|2009-04-08 09:00,8,3.733,3.735,3.698,3.701,162
20090601|2009-04-08 09:30,8,3.704,3.763,3.704,3.762,180
20090601|2009-04-08 10:00,8,3.755,3.765,3.739,3.76,178
20090601|2009-04-08 10:30,8,3.764,3.775,3.743,3.763,141
20090601|2009-04-08 11:00,8,3.756,3.758,3.744,3.756,78
20090601|2009-04-08 11:30,8,3.753,3.758,3.749,3.753,76
20090601|2009-04-08 12:00,8,3.753,3.761,3.745,3.761,89
20090601|2009-04-08 12:30,8,3.761,3.776,3.757,3.763,157
20090601|2009-04-08 13:00,8,3.762,3.769,3.736,3.766,321
20090601|2009-04-08 13:30,8,3.768,3.771,3.758,3.765,99
20090601|2009-04-08 14:00,8,3.767,3.775,3.767,3.775,6
20090601|2009-04-08 14:30,8,3.775,3.787,3.775,3.779,12
20090601|2009-04-08 15:00,8,3.795,3.795,3.795,3.795,1
20090601|2009-04-08 16:00,8,3.802,3.802,3.79,3.792,9
20090601|2009-04-08 17:00,9,3.877,3.877,3.772,3.792,30
20090601|2009-04-08 18:30,9,3.763,3.765,3.751,3.751,4
20090601|2009-04-08 22:00,9,3.769,3.769,3.761,3.761,4
20090601|2009-04-08 23:30,9,3.765,3.765,3.765,3.765,1
20090601|2009-04-09 01:30,9,3.771,3.771,3.771,3.771,5
20090601|2009-04-09 02:00,9,3.772,3.772,3.772,3.772,1
20090601|2009-04-09 02:30,9,3.77,3.771,3.77,3.771,2
20090601|2009-04-09 03:00,9,3.771,3.773,3.771,3.773,7
20090601|2009-04-09 04:00,9,3.775,3.777,3.775,3.777,6
20090601|2009-04-09 05:00,9,3.776,3.777,3.775,3.777,6
20090601|2009-04-09 05:30,9,3.779,3.78,3.772,3.772,4
20090601|2009-04-09 06:30,9,3.781,3.785,3.781,3.785,10
20090601|2009-04-09 07:00,9,3.785,3.799,3.782,3.795,37
20090601|2009-04-09 07:30,9,3.799,3.82,3.799,3.813,121
20090601|2009-04-09 08:00,9,3.814,3.827,3.807,3.818,428
20090601|2009-04-09 08:30,9,3.82,3.821,3.807,3.814,229
20090601|2009-04-09 09:00,9,3.813,3.958,3.8,3.884,299
20090601|2009-04-09 09:30,9,3.867,3.88,3.69,3.746,766
20090601|2009-04-09 10:00,9,3.74,3.76,3.73,3.73,261
20090601|2009-04-09 10:30,9,3.733,3.745,3.724,3.728,274
20090601|2009-04-09 11:00,9,3.728,3.728,3.713,3.713,90
20090601|2009-04-09 11:30,9,3.713,3.713,3.699,3.705,222
20090601|2009-04-09 12:00,9,3.705,3.73,3.705,3.718,128
20090601|2009-04-09 12:30,9,3.717,3.734,3.715,3.728,262
20090601|2009-04-09 13:00,9,3.729,3.747,3.726,3.743,403
20090601|2009-04-09 13:30,9,3.746,3.746,3.738,3.742,176
20090601|2009-04-09 14:00,9,3.742,3.746,3.742,3.746,12
20090601|2009-04-09 14:30,9,3.747,3.748,3.741,3.741,8
20090601|2009-04-09 15:00,9,3.744,3.744,3.739,3.739,5
20090601|2009-04-09 15:30,9,3.745,3.745,3.745,3.745,1
20090601|2009-04-09 16:00,9,3.74,3.74,3.74,3.74,2
20090601|2009-04-12 17:00,13,3.717,3.717,3.717,3.717,1
20090601|2009-04-12 18:00,13,3.721,3.721,3.721,3.721,1
20090601|2009-04-12 18:30,13,3.732,3.732,3.732,3.732,1
20090601|2009-04-12 19:00,13,3.715,3.715,3.71,3.71,4
20090601|2009-04-12 19:30,13,3.7,3.7,3.699,3.699,14
20090601|2009-04-12 20:00,13,3.697,3.708,3.695,3.695,3
20090601|2009-04-12 20:30,13,3.698,3.698,3.69,3.69,7
20090601|2009-04-12 21:00,13,3.691,3.691,3.69,3.69,7
20090601|2009-04-12 21:30,13,3.69,3.69,3.685,3.685,11
20090601|2009-04-12 23:30,13,3.697,3.698,3.692,3.692,9
20090601|2009-04-13 00:00,13,3.702,3.702,3.702,3.702,1
20090601|2009-04-13 02:00,13,3.709,3.709,3.709,3.709,1
20090601|2009-04-13 03:00,13,3.71,3.71,3.71,3.71,1
20090601|2009-04-13 03:30,13,3.705,3.705,3.686,3.686,4
20090601|2009-04-13 04:00,13,3.688,3.691,3.688,3.691,2
20090601|2009-04-13 05:30,13,3.684,3.684,3.681,3.681,2
20090601|2009-04-13 06:30,13,3.686,3.687,3.685,3.685,8
20090601|2009-04-13 07:00,13,3.685,3.685,3.659,3.662,51
20090601|2009-04-13 07:30,13,3.666,3.677,3.665,3.677,113
20090601|2009-04-13 08:00,13,3.675,3.684,3.654,3.657,544
20090601|2009-04-13 08:30,13,3.651,3.673,3.651,3.669,336
20090601|2009-04-13 09:00,13,3.666,3.666,3.642,3.65,307
20090601|2009-04-13 09:30,13,3.65,3.67,3.65,3.664,91
20090601|2009-04-13 10:00,13,3.664,3.7,3.664,3.694,166
20090601|2009-04-13 10:30,13,3.692,3.715,3.685,3.695,287
20090601|2009-04-13 11:00,13,3.697,3.713,3.697,3.71,177
20090601|2009-04-13 11:30,13,3.706,3.74,3.706,3.736,255
20090601|2009-04-13 12:00,13,3.734,3.751,3.724,3.747,150
20090601|2009-04-13 12:30,13,3.741,3.781,3.741,3.773,455
20090601|2009-04-13 13:00,13,3.778,3.796,3.74,3.767,696
20090601|2009-04-13 13:30,13,3.767,3.77,3.764,3.765,369
20090601|2009-04-13 14:00,13,3.773,3.78,3.772,3.78,115
20090601|2009-04-13 14:30,13,3.78,3.786,3.77,3.771,42
20090601|2009-04-13 15:00,13,3.768,3.774,3.766,3.77,123
20090601|2009-04-13 15:30,13,3.777,3.778,3.777,3.777,11
20090601|2009-04-13 17:00,14,3.786,3.786,3.78,3.78,4
20090601|2009-04-13 17:30,14,3.772,3.772,3.771,3.771,2
20090601|2009-04-13 18:30,14,3.77,3.77,3.769,3.769,3
20090601|2009-04-13 19:30,14,3.762,3.762,3.747,3.747,8
20090601|2009-04-13 21:30,14,3.739,3.739,3.739,3.739,5
20090601|2009-04-13 22:30,14,3.73,3.73,3.73,3.73,1
20090601|2009-04-14 00:30,14,3.74,3.74,3.735,3.735,2
20090601|2009-04-14 01:00,14,3.736,3.77,3.731,3.735,11
20090601|2009-04-14 03:30,14,3.752,3.752,3.752,3.752,4
20090601|2009-04-14 04:00,14,3.752,3.752,3.752,3.752,6
20090601|2009-04-14 04:30,14,3.764,3.78,3.764,3.78,4
20090601|2009-04-14 05:00,14,3.785,3.785,3.779,3.779,2
20090601|2009-04-14 05:30,14,3.784,3.788,3.782,3.788,7
20090601|2009-04-14 06:00,14,3.795,3.807,3.793,3.793,10
20090601|2009-04-14 06:30,14,3.799,3.804,3.778,3.783,37
20090601|2009-04-14 07:00,14,3.779,3.812,3.766,3.8,240
20090601|2009-04-14 07:30,14,3.8,3.802,3.755,3.758,263
20090601|2009-04-14 08:00,14,3.758,3.758,3.73,3.739,621
20090601|2009-04-14 08:30,14,3.74,3.742,3.725,3.739,281
20090601|2009-04-14 09:00,14,3.736,3.776,3.736,3.773,202
20090601|2009-04-14 09:30,14,3.776,3.796,3.776,3.777,364
20090601|2009-04-14 10:00,14,3.777,3.785,3.764,3.771,197
20090601|2009-04-14 10:30,14,3.773,3.813,3.773,3.812,270
20090601|2009-04-14 11:00,14,3.816,3.82,3.797,3.8,144
20090601|2009-04-14 11:30,14,3.802,3.815,3.784,3.786,264
20090601|2009-04-14 12:00,14,3.788,3.796,3.788,3.792,133
20090601|2009-04-14 12:30,14,3.794,3.822,3.79,3.822,249
20090601|2009-04-14 13:00,14,3.821,3.84,3.805,3.826,546
20090601|2009-04-14 13:30,14,3.826,3.843,3.823,3.838,125
20090601|2009-04-14 14:00,14,3.837,3.85,3.837,3.845,60
20090601|2009-04-14 14:30,14,3.839,3.844,3.837,3.839,22
20090601|2009-04-14 15:00,14,3.84,3.84,3.839,3.84,48
20090601|2009-04-14 16:00,14,3.83,3.83,3.823,3.823,2
20090601|2009-04-14 17:00,15,3.818,3.818,3.818,3.818,2
20090601|2009-04-14 17:30,15,3.82,3.82,3.82,3.82,1
20090601|2009-04-14 18:00,15,3.87,3.875,3.838,3.838,7
20090601|2009-04-14 20:00,15,3.867,3.867,3.855,3.855,4
20090601|2009-04-14 20:30,15,3.865,3.865,3.856,3.856,2
20090601|2009-04-14 21:00,15,3.86,3.86,3.847,3.848,5
20090601|2009-04-14 23:00,15,3.839,3.839,3.837,3.838,22
20090601|2009-04-14 23:30,15,3.818,3.818,3.818,3.818,2
20090601|2009-04-15 00:00,15,3.815,3.815,3.81,3.812,9
20090601|2009-04-15 00:30,15,3.809,3.814,3.809,3.812,16
20090601|2009-04-15 01:00,15,3.815,3.815,3.815,3.815,1
20090601|2009-04-15 01:30,15,3.816,3.816,3.816,3.816,1
20090601|2009-04-15 02:00,15,3.815,3.815,3.811,3.811,9
20090601|2009-04-15 02:30,15,3.819,3.82,3.819,3.819,22
20090601|2009-04-15 03:00,15,3.829,3.829,3.825,3.827,20
20090601|2009-04-15 03:30,15,3.827,3.839,3.827,3.839,36
20090601|2009-04-15 04:00,15,3.844,3.846,3.844,3.845,11
20090601|2009-04-15 04:30,15,3.845,3.852,3.845,3.852,18
20090601|2009-04-15 05:00,15,3.852,3.858,3.85,3.858,34
20090601|2009-04-15 05:30,15,3.858,3.858,3.856,3.856,4
20090601|2009-04-15 06:00,15,3.846,3.85,3.846,3.849,10
20090601|2009-04-15 06:30,15,3.844,3.844,3.82,3.82,17
20090601|2009-04-15 07:00,15,3.823,3.823,3.805,3.82,79
20090601|2009-04-15 07:30,15,3.82,3.821,3.781,3.79,86
20090601|2009-04-15 08:00,15,3.79,3.79,3.757,3.782,645
20090601|2009-04-15 08:30,15,3.786,3.805,3.77,3.789,416
20090601|2009-04-15 09:00,15,3.789,3.798,3.766,3.77,421
20090601|2009-04-15 09:30,15,3.765,3.785,3.75,3.76,1081
20090601|2009-04-15 10:00,15,3.758,3.777,3.753,3.775,299
20090601|2009-04-15 10:30,15,3.774,3.81,3.774,3.8,439
20090601|2009-04-15 11:00,15,3.809,3.826,3.8,3.817,209
20090601|2009-04-15 11:30,15,3.818,3.875,3.815,3.849,595
20090601|2009-04-15 12:00,15,3.857,3.87,3.844,3.847,131
20090601|2009-04-15 12:30,15,3.856,3.857,3.792,3.809,323
20090601|2009-04-15 13:00,15,3.809,3.84,3.809,3.825,494
20090601|2009-04-15 13:30,15,3.826,3.835,3.817,3.818,83
20090601|2009-04-15 14:00,15,3.82,3.823,3.813,3.819,22
20090601|2009-04-15 14:30,15,3.816,3.825,3.816,3.818,19
20090601|2009-04-15 15:00,15,3.818,3.823,3.815,3.823,24
20090601|2009-04-15 15:30,15,3.83,3.83,3.826,3.826,12
20090601|2009-04-15 16:00,15,3.826,3.826,3.826,3.826,1
20090601|2009-04-15 17:00,16,3.82,3.82,3.81,3.81,13
20090601|2009-04-15 19:30,16,3.825,3.825,3.825,3.825,1
20090601|2009-04-15 20:00,16,3.84,3.84,3.84,3.84,3
20090601|2009-04-15 23:30,16,3.829,3.831,3.816,3.83,15
20090601|2009-04-16 00:00,16,3.829,3.838,3.829,3.838,4
20090601|2009-04-16 00:30,16,3.839,3.84,3.82,3.82,10
20090601|2009-04-16 01:30,16,3.829,3.829,3.826,3.826,5
20090601|2009-04-16 02:00,16,3.825,3.839,3.825,3.839,4
20090601|2009-04-16 02:30,16,3.836,3.837,3.832,3.834,12
20090601|2009-04-16 03:30,16,3.828,3.828,3.828,3.828,1
20090601|2009-04-16 04:00,16,3.826,3.826,3.82,3.82,13
20090601|2009-04-16 04:30,16,3.819,3.819,3.798,3.8,50
20090601|2009-04-16 05:00,16,3.8,3.808,3.797,3.808,50
20090601|2009-04-16 05:30,16,3.811,3.811,3.811,3.811,5
20090601|2009-04-16 06:00,16,3.789,3.792,3.789,3.792,2
20090601|2009-04-16 06:30,16,3.792,3.797,3.792,3.796,3
20090601|2009-04-16 07:00,16,3.795,3.795,3.775,3.778,84
20090601|2009-04-16 07:30,16,3.78,3.78,3.762,3.771,177
20090601|2009-04-16 08:00,16,3.765,3.771,3.724,3.74,1438
20090601|2009-04-16 08:30,16,3.74,3.742,3.719,3.723,1778
20090601|2009-04-16 09:00,16,3.723,3.744,3.72,3.73,1626
20090601|2009-04-16 09:30,16,3.757,3.797,3.742,3.753,1449
20090601|2009-04-16 10:00,16,3.75,3.755,3.73,3.748,699
20090601|2009-04-16 10:30,16,3.741,3.742,3.67,3.702,1103
20090601|2009-04-16 11:00,16,3.7,3.738,3.691,3.725,745
20090601|2009-04-16 11:30,16,3.725,3.737,3.723,3.735,316
20090601|2009-04-16 12:00,16,3.735,3.736,3.715,3.717,497
20090601|2009-04-16 12:30,16,3.715,3.74,3.715,3.725,143
20090601|2009-04-16 13:00,16,3.725,3.736,3.712,3.733,498
20090601|2009-04-16 13:30,16,3.733,3.734,3.73,3.732,159
20090601|2009-04-16 14:00,16,3.731,3.735,3.726,3.727,64
20090601|2009-04-16 14:30,16,3.724,3.728,3.718,3.721,122
20090601|2009-04-16 15:00,16,3.72,3.726,3.72,3.726,45
20090601|2009-04-16 15:30,16,3.727,3.733,3.726,3.733,29
20090601|2009-04-16 16:00,16,3.732,3.732,3.728,3.728,5
20090601|2009-04-16 17:30,17,3.706,3.706,3.693,3.693,4
20090601|2009-04-16 18:00,17,3.71,3.713,3.71,3.713,3
20090601|2009-04-16 18:30,17,3.731,3.731,3.731,3.731,2
20090601|2009-04-16 19:00,17,3.736,3.742,3.736,3.742,10
20090601|2009-04-16 19:30,17,3.742,3.742,3.73,3.73,2
20090601|2009-04-16 21:00,17,3.737,3.739,3.737,3.739,3
20090601|2009-04-16 21:30,17,3.739,3.739,3.739,3.739,4
20090601|2009-04-16 22:00,17,3.739,3.742,3.739,3.742,8
20090601|2009-04-16 22:30,17,3.742,3.744,3.742,3.744,5
20090601|2009-04-16 23:00,17,3.742,3.742,3.742,3.742,2
20090601|2009-04-16 23:30,17,3.741,3.741,3.741,3.741,1
20090601|2009-04-17 00:00,17,3.733,3.733,3.733,3.733,1
20090601|2009-04-17 00:30,17,3.745,3.745,3.745,3.745,1
20090601|2009-04-17 01:00,17,3.74,3.74,3.735,3.735,2
20090601|2009-04-17 01:30,17,3.72,3.72,3.708,3.709,19
20090601|2009-04-17 02:00,17,3.714,3.718,3.713,3.717,8
20090601|2009-04-17 02:30,17,3.727,3.727,3.727,3.727,1
20090601|2009-04-17 03:00,17,3.717,3.717,3.701,3.705,11
20090601|2009-04-17 03:30,17,3.704,3.704,3.701,3.701,24
20090601|2009-04-17 04:00,17,3.701,3.704,3.699,3.699,18
20090601|2009-04-17 04:30,17,3.699,3.7,3.695,3.696,27
20090601|2009-04-17 05:00,17,3.697,3.707,3.695,3.703,11
20090601|2009-04-17 05:30,17,3.703,3.708,3.698,3.708,9
20090601|2009-04-17 06:00,17,3.702,3.702,3.676,3.676,17
20090601|2009-04-17 06:30,17,3.675,3.736,3.669,3.681,74
20090601|2009-04-17 07:00,17,3.68,3.705,3.679,3.698,102
20090601|2009-04-17 07:30,17,3.698,3.704,3.696,3.703,306
20090601|2009-04-17 08:00,17,3.703,3.716,3.701,3.715,870
20090601|2009-04-17 08:30,17,3.716,3.722,3.701,3.703,463
20090601|2009-04-17 09:00,17,3.704,3.757,3.701,3.753,744
20090601|2009-04-17 09:30,17,3.754,3.828,3.738,3.811,1751
20090601|2009-04-17 10:00,17,3.808,3.837,3.798,3.821,694
20090601|2009-04-17 10:30,17,3.824,3.828,3.806,3.821,288
20090601|2009-04-17 11:00,17,3.82,3.861,3.82,3.852,850
20090601|2009-04-17 11:30,17,3.855,3.873,3.836,3.861,455
20090601|2009-04-17 12:00,17,3.862,3.895,3.859,3.877,630
20090601|2009-04-17 12:30,17,3.877,3.909,3.876,3.893,570
20090601|2009-04-17 13:00,17,3.899,3.916,3.855,3.868,934
20090601|2009-04-17 13:30,17,3.872,3.878,3.865,3.874,171
20090601|2009-04-17 14:00,17,3.876,3.896,3.873,3.873,98
20090601|2009-04-17 14:30,17,3.872,3.894,3.872,3.874,120
20090601|2009-04-17 15:00,17,3.876,3.877,3.863,3.876,24
20090601|2009-04-17 15:30,17,3.88,3.883,3.88,3.883,5
20090601|2009-04-19 17:00,20,3.849,3.862,3.842,3.842,27
20090601|2009-04-19 18:00,20,3.831,3.831,3.822,3.823,29
20090601|2009-04-19 18:30,20,3.826,3.826,3.823,3.825,13
20090601|2009-04-19 19:00,20,3.826,3.827,3.824,3.824,10
20090601|2009-04-19 19:30,20,3.823,3.823,3.822,3.823,9
20090601|2009-04-19 20:00,20,3.824,3.824,3.823,3.823,4
20090601|2009-04-19 20:30,20,3.823,3.823,3.822,3.822,10
20090601|2009-04-19 21:00,20,3.822,3.822,3.821,3.822,5
20090601|2009-04-19 21:30,20,3.822,3.822,3.822,3.822,2
20090601|2009-04-19 22:00,20,3.822,3.822,3.821,3.822,5
20090601|2009-04-19 22:30,20,3.822,3.822,3.82,3.82,66
20090601|2009-04-19 23:00,20,3.819,3.819,3.818,3.818,4
20090601|2009-04-19 23:30,20,3.823,3.892,3.823,3.872,48
20090601|2009-04-20 00:00,20,3.879,3.883,3.871,3.871,24
20090601|2009-04-20 00:30,20,3.871,3.874,3.87,3.871,11
20090601|2009-04-20 01:00,20,3.871,3.871,3.86,3.865,8
20090601|2009-04-20 01:30,20,3.853,3.853,3.853,3.853,7
20090601|2009-04-20 02:00,20,3.853,3.853,3.842,3.85,11
20090601|2009-04-20 02:30,20,3.851,3.851,3.835,3.836,27
20090601|2009-04-20 03:00,20,3.836,3.84,3.834,3.838,50
20090601|2009-04-20 03:30,20,3.837,3.838,3.825,3.825,27
20090601|2009-04-20 04:00,20,3.822,3.828,3.815,3.818,55
20090601|2009-04-20 04:30,20,3.815,3.82,3.813,3.82,24
20090601|2009-04-20 05:00,20,3.818,3.818,3.802,3.809,86
20090601|2009-04-20 05:30,20,3.806,3.815,3.801,3.808,69
20090601|2009-04-20 06:00,20,3.806,3.817,3.805,3.81,80
20090601|2009-04-20 06:30,20,3.809,3.813,3.79,3.797,132
20090601|2009-04-20 07:00,20,3.805,3.805,3.782,3.787,108
20090601|2009-04-20 07:30,20,3.793,3.793,3.76,3.762,271
20090601|2009-04-20 08:00,20,3.763,3.763,3.71,3.72,1701
20090601|2009-04-20 08:30,20,3.72,3.74,3.715,3.727,1851
20090601|2009-04-20 09:00,20,3.726,3.726,3.698,3.711,1384
20090601|2009-04-20 09:30,20,3.71,3.72,3.699,3.716,2082
20090601|2009-04-20 10:00,20,3.711,3.715,3.696,3.696,1037
20090601|2009-04-20 10:30,20,3.695,3.699,3.686,3.692,1417
20090601|2009-04-20 11:00,20,3.692,3.692,3.688,3.691,747
20090601|2009-04-20 11:30,20,3.692,3.718,3.691,3.704,472
20090601|2009-04-20 12:00,20,3.704,3.704,3.696,3.704,162
20090601|2009-04-20 12:30,20,3.702,3.704,3.67,3.685,386
20090601|2009-04-20 13:00,20,3.686,3.69,3.65,3.667,1281
20090601|2009-04-20 13:30,20,3.667,3.67,3.661,3.664,271
20090601|2009-04-20 14:00,20,3.667,3.671,3.666,3.67,108
20090601|2009-04-20 14:30,20,3.671,3.684,3.669,3.684,160
20090601|2009-04-20 15:00,20,3.682,3.682,3.674,3.675,36
20090601|2009-04-20 15:30,20,3.675,3.675,3.67,3.671,37
20090601|2009-04-20 16:00,20,3.673,3.673,3.673,3.673,1
20090601|2009-04-20 17:00,21,3.667,3.667,3.666,3.667,8
20090601|2009-04-20 17:30,21,3.667,3.678,3.667,3.678,2
20090601|2009-04-20 18:00,21,3.687,3.689,3.687,3.689,24
20090601|2009-04-20 18:30,21,3.67,3.67,3.668,3.668,2
20090601|2009-04-20 19:00,21,3.667,3.667,3.667,3.667,1
20090601|2009-04-20 19:30,21,3.667,3.667,3.667,3.667,20
20090601|2009-04-20 20:00,21,3.668,3.668,3.668,3.668,1
20090601|2009-04-20 20:30,21,3.68,3.68,3.68,3.68,4
20090601|2009-04-20 21:30,21,3.685,3.689,3.679,3.679,5
20090601|2009-04-20 22:00,21,3.669,3.669,3.669,3.669,1
20090601|2009-04-20 22:30,21,3.667,3.667,3.667,3.667,1
20090601|2009-04-20 23:00,21,3.675,3.682,3.675,3.682,2
20090601|2009-04-20 23:30,21,3.682,3.684,3.671,3.684,22
20090601|2009-04-21 00:00,21,3.685,3.689,3.685,3.689,60
20090601|2009-04-21 00:30,21,3.69,3.691,3.688,3.691,19
20090601|2009-04-21 01:00,21,3.691,3.691,3.687,3.688,28
20090601|2009-04-21 01:30,21,3.676,3.684,3.675,3.682,13
20090601|2009-04-21 02:00,21,3.68,3.69,3.674,3.674,26
20090601|2009-04-21 02:30,21,3.687,3.69,3.683,3.683,14
20090601|2009-04-21 03:00,21,3.684,3.69,3.682,3.688,8
20090601|2009-04-21 03:30,21,3.69,3.691,3.689,3.691,14
20090601|2009-04-21 04:00,21,3.691,3.693,3.69,3.691,21
20090601|2009-04-21 04:30,21,3.691,3.691,3.683,3.689,57
20090601|2009-04-21 05:00,21,3.69,3.691,3.687,3.687,23
20090601|2009-04-21 05:30,21,3.687,3.688,3.679,3.679,10
20090601|2009-04-21 06:00,21,3.679,3.68,3.649,3.66,163
20090601|2009-04-21 06:30,21,3.659,3.662,3.646,3.655,82
20090601|2009-04-21 07:00,21,3.658,3.67,3.623,3.63,434
20090601|2009-04-21 07:30,21,3.63,3.632,3.586,3.606,713
20090601|2009-04-21 08:00,21,3.607,3.622,3.574,3.589,2025
20090601|2009-04-21 08:30,21,3.589,3.614,3.58,3.602,1375
20090601|2009-04-21 09:00,21,3.603,3.605,3.586,3.598,703
20090601|2009-04-21 09:30,21,3.599,3.627,3.59,3.62,746
20090601|2009-04-21 10:00,21,3.62,3.669,3.608,3.623,1145
20090601|2009-04-21 10:30,21,3.624,3.649,3.606,3.622,884
20090601|2009-04-21 11:00,21,3.624,3.633,3.62,3.62,262
20090601|2009-04-21 11:30,21,3.621,3.65,3.621,3.645,646
20090601|2009-04-21 12:00,21,3.641,3.661,3.641,3.648,387
20090601|2009-04-21 12:30,21,3.648,3.656,3.643,3.652,255
20090601|2009-04-21 13:00,21,3.656,3.659,3.618,3.639,738
20090601|2009-04-21 13:30,21,3.636,3.639,3.628,3.638,168
20090601|2009-04-21 14:00,21,3.637,3.645,3.635,3.638,267
20090601|2009-04-21 14:30,21,3.637,3.638,3.631,3.635,125
20090601|2009-04-21 15:00,21,3.636,3.64,3.634,3.639,37
20090601|2009-04-21 15:30,21,3.641,3.646,3.637,3.637,61
20090601|2009-04-21 17:00,22,3.647,3.666,3.647,3.664,31
20090601|2009-04-21 17:30,22,3.662,3.668,3.66,3.668,27
20090601|2009-04-21 18:00,22,3.674,3.674,3.67,3.67,14
20090601|2009-04-21 18:30,22,3.671,3.671,3.67,3.67,55
20090601|2009-04-21 19:00,22,3.67,3.67,3.643,3.645,30
20090601|2009-04-21 19:30,22,3.647,3.649,3.641,3.649,19
20090601|2009-04-21 20:00,22,3.649,3.65,3.649,3.649,31
20090601|2009-04-21 20:30,22,3.649,3.649,3.649,3.649,4
20090601|2009-04-21 21:00,22,3.649,3.65,3.644,3.649,13
20090601|2009-04-21 21:30,22,3.646,3.647,3.646,3.647,5
20090601|2009-04-21 22:00,22,3.649,3.649,3.649,3.649,1
20090601|2009-04-21 22:30,22,3.65,3.65,3.644,3.644,18
20090601|2009-04-21 23:00,22,3.644,3.644,3.643,3.643,9
20090601|2009-04-21 23:30,22,3.644,3.646,3.644,3.646,10
20090601|2009-04-22 00:00,22,3.647,3.651,3.647,3.651,3
20090601|2009-04-22 00:30,22,3.652,3.652,3.648,3.65,4
20090601|2009-04-22 01:00,22,3.65,3.652,3.649,3.649,6
20090601|2009-04-22 01:30,22,3.646,3.646,3.643,3.646,22
20090601|2009-04-22 02:00,22,3.644,3.644,3.638,3.642,25
20090601|2009-04-22 02:30,22,3.638,3.648,3.638,3.648,14
20090601|2009-04-22 03:00,22,3.647,3.647,3.64,3.64,8
20090601|2009-04-22 03:30,22,3.64,3.645,3.64,3.642,8
20090601|2009-04-22 04:00,22,3.641,3.641,3.637,3.639,29
20090601|2009-04-22 04:30,22,3.642,3.648,3.639,3.647,12
20090601|2009-04-22 05:00,22,3.639,3.639,3.625,3.628,31
20090601|2009-04-22 05:30,22,3.627,3.629,3.616,3.624,78
20090601|2009-04-22 06:00,22,3.616,3.624,3.615,3.615,12
20090601|2009-04-22 06:30,22,3.628,3.63,3.622,3.624,36
20090601|2009-04-22 07:00,22,3.622,3.645,3.621,3.634,90
20090601|2009-04-22 07:30,22,3.638,3.638,3.617,3.619,369
20090601|2009-04-22 08:00,22,3.622,3.648,3.615,3.642,751
20090601|2009-04-22 08:30,22,3.644,3.653,3.63,3.647,608
20090601|2009-04-22 09:00,22,3.646,3.659,3.63,3.644,354
20090601|2009-04-22 09:30,22,3.64,3.649,3.618,3.626,1043
20090601|2009-04-22 10:00,22,3.625,3.636,3.614,3.628,403
20090601|2009-04-22 10:30,22,3.634,3.64,3.63,3.631,143
20090601|2009-04-22 11:00,22,3.632,3.635,3.617,3.619,173
20090601|2009-04-22 11:30,22,3.619,3.627,3.617,3.625,170
20090601|2009-04-22 12:00,22,3.625,3.633,3.613,3.632,400
20090601|2009-04-22 12:30,22,3.633,3.636,3.626,3.627,209
20090601|2009-04-22 13:00,22,3.623,3.647,3.623,3.644,496
20090601|2009-04-22 13:30,22,3.647,3.655,3.641,3.653,324
20090601|2009-04-22 14:00,22,3.654,3.658,3.65,3.651,114
20090601|2009-04-22 14:30,22,3.647,3.649,3.635,3.638,414
20090601|2009-04-22 15:00,22,3.638,3.642,3.633,3.642,19
20090601|2009-04-22 15:30,22,3.644,3.645,3.635,3.635,31
20090601|2009-04-22 16:00,22,3.636,3.636,3.629,3.629,3
20090601|2009-04-22 17:00,23,3.649,3.649,3.64,3.64,3
20090601|2009-04-22 17:30,23,3.64,3.64,3.624,3.624,6
20090601|2009-04-22 18:00,23,3.624,3.642,3.624,3.642,14
20090601|2009-04-22 18:30,23,3.634,3.64,3.634,3.64,2
20090601|2009-04-22 19:00,23,3.639,3.639,3.636,3.636,6
20090601|2009-04-22 19:30,23,3.63,3.63,3.599,3.599,8
20090601|2009-04-22 20:00,23,3.6,3.615,3.599,3.599,10
20090601|2009-04-22 20:30,23,3.6,3.607,3.6,3.605,19
20090601|2009-04-22 21:30,23,3.605,3.62,3.605,3.62,3
20090601|2009-04-22 23:00,23,3.604,3.604,3.604,3.604,1
20090601|2009-04-22 23:30,23,3.614,3.614,3.613,3.613,3
20090601|2009-04-23 00:00,23,3.613,3.615,3.612,3.615,26
20090601|2009-04-23 00:30,23,3.616,3.626,3.616,3.62,8
20090601|2009-04-23 01:00,23,3.622,3.623,3.622,3.623,2
20090601|2009-04-23 01:30,23,3.626,3.636,3.626,3.636,21
20090601|2009-04-23 02:00,23,3.636,3.636,3.626,3.631,9
20090601|2009-04-23 02:30,23,3.616,3.625,3.616,3.625,5
20090601|2009-04-23 03:00,23,3.625,3.633,3.625,3.631,6
20090601|2009-04-23 03:30,23,3.633,3.637,3.633,3.637,13
20090601|2009-04-23 04:00,23,3.628,3.628,3.628,3.628,4
20090601|2009-04-23 04:30,23,3.632,3.635,3.624,3.635,20
20090601|2009-04-23 05:00,23,3.632,3.637,3.631,3.636,27
20090601|2009-04-23 05:30,23,3.634,3.635,3.631,3.634,10
20090601|2009-04-23 06:00,23,3.634,3.634,3.618,3.627,55
20090601|2009-04-23 06:30,23,3.628,3.648,3.617,3.624,380
20090601|2009-04-23 07:00,23,3.624,3.627,3.611,3.615,63
20090601|2009-04-23 07:30,23,3.618,3.621,3.604,3.608,161
20090601|2009-04-23 08:00,23,3.608,3.612,3.583,3.587,751
20090601|2009-04-23 08:30,23,3.587,3.602,3.547,3.55,2119
20090601|2009-04-23 09:00,23,3.547,3.562,3.54,3.557,1696
20090601|2009-04-23 09:30,23,3.55,3.554,3.5,3.53,3985
20090601|2009-04-23 10:00,23,3.528,3.528,3.49,3.503,1974
20090601|2009-04-23 10:30,23,3.503,3.517,3.498,3.504,650
20090601|2009-04-23 11:00,23,3.505,3.529,3.498,3.523,458
20090601|2009-04-23 11:30,23,3.522,3.522,3.499,3.507,459
20090601|2009-04-23 12:00,23,3.508,3.53,3.503,3.513,270
20090601|2009-04-23 12:30,23,3.513,3.521,3.492,3.502,492
20090601|2009-04-23 13:00,23,3.501,3.52,3.493,3.516,1347
20090601|2009-04-23 13:30,23,3.516,3.517,3.501,3.515,461
20090601|2009-04-23 14:00,23,3.514,3.516,3.508,3.511,288
20090601|2009-04-23 14:30,23,3.512,3.519,3.508,3.508,140
20090601|2009-04-23 15:00,23,3.508,3.516,3.507,3.511,19
20090601|2009-04-23 15:30,23,3.505,3.51,3.494,3.506,35
20090601|2009-04-23 16:00,23,3.5,3.5,3.498,3.498,4
20090601|2009-04-23 17:00,24,3.515,3.515,3.487,3.499,21
20090601|2009-04-23 17:30,24,3.5,3.5,3.496,3.496,2
20090601|2009-04-23 18:00,24,3.492,3.492,3.492,3.492,1
20090601|2009-04-23 18:30,24,3.492,3.492,3.492,3.492,1
20090601|2009-04-23 19:00,24,3.491,3.499,3.477,3.478,29
20090601|2009-04-23 19:30,24,3.479,3.479,3.479,3.479,5
20090601|2009-04-23 20:00,24,3.478,3.478,3.466,3.472,14
20090601|2009-04-23 20:30,24,3.47,3.476,3.47,3.471,13
20090601|2009-04-23 21:00,24,3.472,3.472,3.469,3.47,5
20090601|2009-04-23 21:30,24,3.47,3.47,3.47,3.47,1
20090601|2009-04-23 22:00,24,3.475,3.475,3.475,3.475,1
20090601|2009-04-23 22:30,24,3.478,3.486,3.477,3.485,17
20090601|2009-04-23 23:00,24,3.486,3.486,3.486,3.486,1
20090601|2009-04-23 23:30,24,3.487,3.487,3.484,3.486,19
20090601|2009-04-24 00:00,24,3.485,3.49,3.485,3.489,21
20090601|2009-04-24 00:30,24,3.487,3.49,3.486,3.486,4
20090601|2009-04-24 01:00,24,3.487,3.493,3.487,3.493,42
20090601|2009-04-24 01:30,24,3.494,3.494,3.49,3.493,8
20090601|2009-04-24 02:00,24,3.494,3.502,3.491,3.502,17
20090601|2009-04-24 02:30,24,3.502,3.505,3.497,3.499,28
20090601|2009-04-24 03:00,24,3.5,3.5,3.497,3.5,32
20090601|2009-04-24 03:30,24,3.5,3.508,3.5,3.501,66
20090601|2009-04-24 04:00,24,3.5,3.505,3.499,3.503,12
20090601|2009-04-24 04:30,24,3.505,3.505,3.501,3.502,19
20090601|2009-04-24 05:00,24,3.503,3.505,3.494,3.502,20
20090601|2009-04-24 05:30,24,3.502,3.505,3.499,3.499,19
20090601|2009-04-24 06:00,24,3.497,3.505,3.494,3.505,51
20090601|2009-04-24 06:30,24,3.505,3.51,3.496,3.501,80
20090601|2009-04-24 07:00,24,3.504,3.507,3.475,3.48,526
20090601|2009-04-24 07:30,24,3.482,3.491,3.478,3.486,565
20090601|2009-04-24 08:00,24,3.487,3.54,3.474,3.506,2465
20090601|2009-04-24 08:30,24,3.505,3.537,3.502,3.525,939
20090601|2009-04-24 09:00,24,3.53,3.532,3.488,3.49,563
20090601|2009-04-24 09:30,24,3.489,3.491,3.43,3.452,2648
20090601|2009-04-24 10:00,24,3.453,3.474,3.444,3.455,875
20090601|2009-04-24 10:30,24,3.456,3.456,3.407,3.431,2390
20090601|2009-04-24 11:00,24,3.43,3.438,3.41,3.412,617
20090601|2009-04-24 11:30,24,3.412,3.444,3.397,3.399,806
20090601|2009-04-24 12:00,24,3.399,3.419,3.397,3.414,612
20090601|2009-04-24 12:30,24,3.414,3.414,3.39,3.4,857
20090601|2009-04-24 13:00,24,3.403,3.412,3.379,3.404,2580
20090601|2009-04-24 13:30,24,3.404,3.406,3.384,3.391,523
20090601|2009-04-24 14:00,24,3.389,3.394,3.382,3.389,214
20090601|2009-04-24 14:30,24,3.389,3.392,3.378,3.382,257
20090601|2009-04-24 15:00,24,3.38,3.39,3.373,3.375,75
20090601|2009-04-24 15:30,24,3.375,3.384,3.37,3.37,28
20090601|2009-04-24 16:00,24,3.372,3.372,3.367,3.367,13
20090601|2009-04-26 17:00,27,3.39,3.39,3.322,3.346,75
20090601|2009-04-26 17:30,27,3.341,3.341,3.339,3.34,8
20090601|2009-04-26 18:00,27,3.344,3.344,3.34,3.34,4
20090601|2009-04-26 18:30,27,3.346,3.36,3.346,3.36,19
20090601|2009-04-26 19:00,27,3.356,3.359,3.341,3.343,20
20090601|2009-04-26 19:30,27,3.341,3.346,3.341,3.346,10
20090601|2009-04-26 20:00,27,3.346,3.347,3.346,3.347,10
20090601|2009-04-26 20:30,27,3.347,3.347,3.347,3.347,9
20090601|2009-04-26 21:00,27,3.342,3.347,3.302,3.31,66
20090601|2009-04-26 21:30,27,3.314,3.315,3.31,3.315,64
20090601|2009-04-26 22:00,27,3.309,3.319,3.303,3.303,21
20090601|2009-04-26 22:30,27,3.311,3.316,3.305,3.31,4
20090601|2009-04-26 23:00,27,3.31,3.316,3.31,3.314,12
20090601|2009-04-26 23:30,27,3.314,3.321,3.314,3.319,12
20090601|2009-04-27 00:00,27,3.318,3.318,3.314,3.316,10
20090601|2009-04-27 00:30,27,3.316,3.321,3.316,3.321,10
20090601|2009-04-27 01:00,27,3.321,3.321,3.32,3.32,3
20090601|2009-04-27 01:30,27,3.32,3.32,3.306,3.306,11
20090601|2009-04-27 02:00,27,3.306,3.315,3.302,3.308,44
20090601|2009-04-27 02:30,27,3.302,3.315,3.302,3.315,74
20090601|2009-04-27 03:00,27,3.308,3.32,3.305,3.305,51
20090601|2009-04-27 03:30,27,3.31,3.31,3.303,3.305,20
20090601|2009-04-27 04:00,27,3.304,3.314,3.304,3.309,55
20090601|2009-04-27 04:30,27,3.304,3.306,3.296,3.3,44
20090601|2009-04-27 05:00,27,3.305,3.31,3.297,3.303,37
20090601|2009-04-27 05:30,27,3.306,3.31,3.301,3.301,15
20090601|2009-04-27 06:00,27,3.298,3.298,3.28,3.292,224
20090601|2009-04-27 06:30,27,3.293,3.298,3.289,3.295,107
20090601|2009-04-27 07:00,27,3.296,3.315,3.294,3.315,360
20090601|2009-04-27 07:30,27,3.316,3.325,3.292,3.298,1258
20090601|2009-04-27 08:00,27,3.298,3.31,3.261,3.281,3554
20090601|2009-04-27 08:30,27,3.282,3.333,3.273,3.331,2895
20090601|2009-04-27 09:00,27,3.332,3.363,3.314,3.347,3179
20090601|2009-04-27 09:30,27,3.346,3.357,3.328,3.328,1185
20090601|2009-04-27 10:00,27,3.33,3.33,3.304,3.317,1635
20090601|2009-04-27 10:30,27,3.316,3.342,3.312,3.341,1031
20090601|2009-04-27 11:00,27,3.34,3.355,3.334,3.341,1319
20090601|2009-04-27 11:30,27,3.34,3.343,3.315,3.324,857
20090601|2009-04-27 12:00,27,3.323,3.335,3.308,3.33,1072
20090601|2009-04-27 12:30,27,3.329,3.342,3.324,3.324,778
20090601|2009-04-27 13:00,27,3.325,3.369,3.313,3.365,2637
20090601|2009-04-27 13:30,27,3.365,3.379,3.358,3.377,1483
20090601|2009-04-27 14:00,27,3.377,3.384,3.368,3.372,359
20090601|2009-04-27 14:30,27,3.372,3.389,3.367,3.371,333
20090601|2009-04-27 15:00,27,3.369,3.374,3.363,3.37,57
20090601|2009-04-27 15:30,27,3.375,3.379,3.368,3.368,44
20090601|2009-04-27 16:00,27,3.361,3.374,3.361,3.365,15
20090601|2009-04-27 17:00,28,3.365,3.377,3.36,3.36,8
20090601|2009-04-27 17:30,28,3.385,3.39,3.381,3.389,28
20090601|2009-04-27 18:00,28,3.377,3.38,3.376,3.377,4
20090601|2009-04-27 18:30,28,3.377,3.379,3.369,3.372,16
20090601|2009-04-27 19:00,28,3.376,3.377,3.364,3.365,29
20090601|2009-04-27 19:30,28,3.365,3.371,3.362,3.371,4
20090601|2009-04-27 20:00,28,3.373,3.374,3.372,3.374,21
20090601|2009-04-27 20:30,28,3.37,3.37,3.365,3.365,5
20090601|2009-04-27 21:00,28,3.365,3.365,3.362,3.362,11
20090601|2009-04-27 21:30,28,3.368,3.369,3.356,3.356,13
20090601|2009-04-27 22:00,28,3.365,3.374,3.352,3.374,14
20090601|2009-04-27 22:30,28,3.366,3.366,3.35,3.35,12
20090601|2009-04-27 23:30,28,3.35,3.35,3.344,3.345,19
20090601|2009-04-28 00:00,28,3.343,3.344,3.342,3.342,4
20090601|2009-04-28 00:30,28,3.34,3.341,3.34,3.341,10
20090601|2009-04-28 01:00,28,3.342,3.355,3.342,3.355,9
20090601|2009-04-28 01:30,28,3.355,3.357,3.343,3.344,10
20090601|2009-04-28 02:00,28,3.348,3.366,3.347,3.36,14
20090601|2009-04-28 02:30,28,3.353,3.359,3.353,3.359,5
20090601|2009-04-28 03:00,28,3.353,3.353,3.333,3.339,36
20090601|2009-04-28 03:30,28,3.348,3.348,3.348,3.348,1
20090601|2009-04-28 04:00,28,3.34,3.35,3.339,3.35,8
20090601|2009-04-28 04:30,28,3.342,3.347,3.342,3.347,5
20090601|2009-04-28 05:00,28,3.344,3.355,3.338,3.34,31
20090601|2009-04-28 05:30,28,3.337,3.341,3.33,3.33,32
20090601|2009-04-28 06:00,28,3.331,3.331,3.32,3.32,76
20090601|2009-04-28 06:30,28,3.32,3.357,3.312,3.328,228
20090601|2009-04-28 07:00,28,3.327,3.333,3.301,3.305,729
20090601|2009-04-28 07:30,28,3.306,3.348,3.298,3.348,745
20090601|2009-04-28 08:00,28,3.35,3.408,3.33,3.401,4663
20090601|2009-04-28 08:30,28,3.401,3.404,3.361,3.377,2591
20090601|2009-04-28 09:00,28,3.378,3.402,3.356,3.389,2646
20090601|2009-04-28 09:30,28,3.388,3.391,3.367,3.367,1036
20090601|2009-04-28 10:00,28,3.37,3.379,3.341,3.356,1418
20090601|2009-04-28 10:30,28,3.357,3.403,3.354,3.403,1514
20090601|2009-04-28 11:00,28,3.402,3.429,3.395,3.408,2824
20090601|2009-04-28 11:30,28,3.408,3.412,3.38,3.388,1128
20090601|2009-04-28 12:00,28,3.389,3.41,3.388,3.39,1077
20090601|2009-04-28 12:30,28,3.389,3.421,3.379,3.408,1583
20090601|2009-04-28 13:00,28,3.409,3.442,3.385,3.439,5163
20090601|2009-04-28 13:30,28,3.438,3.447,3.433,3.441,1383
20090601|2009-04-28 14:00,28,3.44,3.446,3.435,3.441,318
20090601|2009-04-28 14:30,28,3.444,3.45,3.437,3.446,276
20090601|2009-04-28 15:00,28,3.449,3.452,3.446,3.449,82
20090601|2009-04-28 15:30,28,3.449,3.461,3.444,3.46,201
20090601|2009-04-28 16:00,28,3.461,3.466,3.447,3.459,62
20090601|2009-04-28 17:00,29,3.469,3.47,3.451,3.451,55
20090601|2009-04-28 17:30,29,3.448,3.448,3.445,3.445,4
20090601|2009-04-28 18:00,29,3.438,3.438,3.428,3.437,5
20090601|2009-04-28 18:30,29,3.439,3.439,3.439,3.439,1
20090601|2009-04-28 19:00,29,3.43,3.43,3.426,3.426,3
20090601|2009-04-28 19:30,29,3.426,3.429,3.425,3.429,12
20090601|2009-04-28 20:00,29,3.425,3.425,3.415,3.425,26
20090601|2009-04-28 20:30,29,3.425,3.436,3.423,3.436,23
20090601|2009-04-28 21:30,29,3.436,3.436,3.436,3.436,2
20090601|2009-04-28 22:30,29,3.434,3.434,3.432,3.432,3
20090601|2009-04-28 23:00,29,3.438,3.438,3.438,3.438,1
20090601|2009-04-28 23:30,29,3.431,3.436,3.43,3.434,21
20090601|2009-04-29 00:00,29,3.434,3.435,3.432,3.432,6
20090601|2009-04-29 00:30,29,3.438,3.441,3.437,3.438,9
20090601|2009-04-29 01:00,29,3.439,3.445,3.437,3.445,19
20090601|2009-04-29 01:30,29,3.445,3.45,3.444,3.449,24
20090601|2009-04-29 02:00,29,3.447,3.449,3.447,3.448,8
20090601|2009-04-29 02:30,29,3.446,3.45,3.433,3.433,10
20090601|2009-04-29 03:00,29,3.431,3.445,3.431,3.442,12
20090601|2009-04-29 03:30,29,3.441,3.45,3.441,3.449,15
20090601|2009-04-29 04:00,29,3.45,3.453,3.442,3.45,45
20090601|2009-04-29 04:30,29,3.453,3.453,3.45,3.452,12
20090601|2009-04-29 05:00,29,3.453,3.454,3.444,3.449,77
20090601|2009-04-29 05:30,29,3.446,3.455,3.442,3.449,50
20090601|2009-04-29 06:00,29,3.449,3.456,3.441,3.451,158
20090601|2009-04-29 06:30,29,3.447,3.47,3.447,3.46,117
20090601|2009-04-29 07:00,29,3.46,3.51,3.448,3.49,1102
20090601|2009-04-29 07:30,29,3.489,3.525,3.485,3.492,1601
20090601|2009-04-29 08:00,29,3.492,3.501,3.414,3.47,6045
20090601|2009-04-29 08:30,29,3.469,3.485,3.449,3.454,4128
20090601|2009-04-29 09:00,29,3.456,3.509,3.456,3.496,3517
20090601|2009-04-29 09:30,29,3.499,3.505,3.47,3.482,3311
20090601|2009-04-29 10:00,29,3.483,3.488,3.469,3.472,2947
20090601|2009-04-29 10:30,29,3.472,3.476,3.443,3.445,4507
20090601|2009-04-29 11:00,29,3.445,3.45,3.433,3.434,2756
20090601|2009-04-29 11:30,29,3.434,3.45,3.433,3.435,1201
20090601|2009-04-29 12:00,29,3.436,3.45,3.432,3.45,1383
20090601|2009-04-29 12:30,29,3.45,3.469,3.445,3.457,2130
20090601|2009-04-29 13:00,29,3.457,3.466,3.389,3.402,5002
20090601|2009-04-29 13:30,29,3.402,3.404,3.367,3.383,1635
20090601|2009-04-29 14:00,29,3.381,3.385,3.348,3.356,1734
20090601|2009-04-29 14:30,29,3.358,3.368,3.355,3.357,274
20090601|2009-04-29 15:00,29,3.355,3.357,3.339,3.348,286
20090601|2009-04-29 15:30,29,3.349,3.36,3.348,3.349,83
20090601|2009-04-29 16:00,29,3.347,3.349,3.345,3.345,24
20090601|2009-04-29 17:00,30,3.347,3.353,3.331,3.331,60
20090601|2009-04-29 17:30,30,3.332,3.335,3.315,3.329,64
20090601|2009-04-29 18:00,30,3.331,3.333,3.329,3.329,3
20090601|2009-04-29 18:30,30,3.333,3.335,3.333,3.335,17
20090601|2009-04-29 19:00,30,3.335,3.335,3.332,3.332,2
20090601|2009-04-29 19:30,30,3.34,3.344,3.34,3.344,6
20090601|2009-04-29 20:00,30,3.333,3.34,3.331,3.335,15
20090601|2009-04-29 20:30,30,3.339,3.341,3.335,3.341,3
20090601|2009-04-29 21:00,30,3.341,3.342,3.34,3.342,18
20090601|2009-04-29 21:30,30,3.342,3.349,3.342,3.342,23
20090601|2009-04-29 22:00,30,3.348,3.348,3.347,3.348,4
20090601|2009-04-29 23:00,30,3.343,3.348,3.34,3.348,5
20090601|2009-04-29 23:30,30,3.348,3.349,3.343,3.343,3
20090601|2009-04-30 00:30,30,3.349,3.349,3.343,3.343,2
20090601|2009-04-30 01:00,30,3.349,3.349,3.349,3.349,6
20090601|2009-04-30 01:30,30,3.349,3.355,3.349,3.355,36
20090601|2009-04-30 02:00,30,3.354,3.36,3.349,3.359,68
20090601|2009-04-30 02:30,30,3.357,3.366,3.354,3.366,37
20090601|2009-04-30 03:00,30,3.366,3.368,3.365,3.365,22
20090601|2009-04-30 03:30,30,3.367,3.367,3.362,3.362,12
20090601|2009-04-30 04:00,30,3.362,3.37,3.362,3.367,21
20090601|2009-04-30 04:30,30,3.373,3.385,3.373,3.38,41
20090601|2009-04-30 05:00,30,3.382,3.382,3.378,3.378,26
20090601|2009-04-30 05:30,30,3.381,3.382,3.376,3.382,31
20090601|2009-04-30 06:00,30,3.379,3.381,3.377,3.38,14
20090601|2009-04-30 06:30,30,3.38,3.384,3.369,3.37,80
20090601|2009-04-30 07:00,30,3.37,3.375,3.345,3.355,521
20090601|2009-04-30 07:30,30,3.358,3.359,3.323,3.324,1264
20090601|2009-04-30 08:00,30,3.325,3.33,3.278,3.292,6659
20090601|2009-04-30 08:30,30,3.294,3.303,3.291,3.294,3192
20090601|2009-04-30 09:00,30,3.294,3.316,3.289,3.311,2857
20090601|2009-04-30 09:30,30,3.312,3.319,3.251,3.289,7902
20090601|2009-04-30 10:00,30,3.289,3.349,3.286,3.332,3654
20090601|2009-04-30 10:30,30,3.332,3.398,3.332,3.388,4505
20090601|2009-04-30 11:00,30,3.387,3.415,3.352,3.398,3783
20090601|2009-04-30 11:30,30,3.398,3.398,3.329,3.358,2714
20090601|2009-04-30 12:00,30,3.356,3.36,3.326,3.327,1276
20090601|2009-04-30 12:30,30,3.328,3.368,3.325,3.346,1523
20090601|2009-04-30 13:00,30,3.346,3.381,3.324,3.378,5941
20090601|2009-04-30 13:30,30,3.378,3.381,3.363,3.371,1072
20090601|2009-04-30 14:00,30,3.372,3.378,3.363,3.372,428
20090601|2009-04-30 14:30,30,3.373,3.384,3.371,3.38,208
20090601|2009-04-30 15:00,30,3.376,3.385,3.374,3.382,56
20090601|2009-04-30 15:30,30,3.385,3.397,3.385,3.386,93
20090601|2009-04-30 16:00,30,3.386,3.387,3.386,3.387,2
20090601|2009-04-30 17:00,1,3.393,3.402,3.377,3.386,130
20090601|2009-04-30 17:30,1,3.395,3.405,3.385,3.398,11
20090601|2009-04-30 18:00,1,3.387,3.405,3.375,3.398,21
20090601|2009-04-30 18:30,1,3.398,3.402,3.398,3.402,2
20090601|2009-04-30 19:00,1,3.398,3.398,3.398,3.398,2
20090601|2009-04-30 19:30,1,3.398,3.403,3.398,3.403,8
20090601|2009-04-30 20:00,1,3.397,3.397,3.367,3.372,45
20090601|2009-04-30 20:30,1,3.365,3.373,3.361,3.373,4
20090601|2009-04-30 21:00,1,3.375,3.392,3.375,3.388,14
20090601|2009-04-30 21:30,1,3.366,3.368,3.362,3.362,4
20090601|2009-04-30 22:00,1,3.375,3.375,3.375,3.375,2
20090601|2009-04-30 22:30,1,3.375,3.375,3.368,3.372,4
20090601|2009-04-30 23:30,1,3.37,3.37,3.37,3.37,1
20090601|2009-05-01 00:00,1,3.371,3.371,3.371,3.371,1
20090601|2009-05-01 00:30,1,3.38,3.38,3.38,3.38,2
20090601|2009-05-01 01:00,1,3.38,3.395,3.38,3.395,4
20090601|2009-05-01 01:30,1,3.387,3.387,3.381,3.385,4
20090601|2009-05-01 02:00,1,3.389,3.389,3.389,3.389,4
20090601|2009-05-01 02:30,1,3.385,3.385,3.385,3.385,1
20090601|2009-05-01 03:00,1,3.392,3.397,3.392,3.397,2
20090601|2009-05-01 03:30,1,3.398,3.399,3.398,3.398,7
20090601|2009-05-01 04:00,1,3.398,3.407,3.398,3.407,32
20090601|2009-05-01 04:30,1,3.407,3.414,3.407,3.414,14
20090601|2009-05-01 05:00,1,3.414,3.414,3.404,3.41,10
20090601|2009-05-01 05:30,1,3.407,3.421,3.407,3.415,43
20090601|2009-05-01 06:00,1,3.415,3.427,3.414,3.42,60
20090601|2009-05-01 06:30,1,3.423,3.43,3.375,3.389,247
20090601|2009-05-01 07:00,1,3.39,3.451,3.386,3.403,960
20090601|2009-05-01 07:30,1,3.404,3.415,3.398,3.408,1211
20090601|2009-05-01 08:00,1,3.411,3.416,3.38,3.415,4421
20090601|2009-05-01 08:30,1,3.416,3.541,3.411,3.536,11068
20090601|2009-05-01 09:00,1,3.539,3.561,3.489,3.501,7831
20090601|2009-05-01 09:30,1,3.501,3.567,3.49,3.554,5808
20090601|2009-05-01 10:00,1,3.554,3.59,3.53,3.55,8153
20090601|2009-05-01 10:30,1,3.549,3.573,3.54,3.55,3285
20090601|2009-05-01 11:00,1,3.55,3.572,3.535,3.54,659
20090601|2009-05-01 11:30,1,3.53,3.535,3.52,3.53,0
20090601|2009-05-01 12:00,1,3.53,3.56,3.53,3.56,1047
20090601|2009-05-01 12:30,1,3.56,3.591,3.542,3.55,4801
20090601|2009-05-01 13:00,1,3.549,3.58,3.535,3.545,3610
20090601|2009-05-01 13:30,1,3.545,3.549,3.525,3.533,818
20090601|2009-05-01 14:00,1,3.535,3.539,3.528,3.538,228
20090601|2009-05-01 14:30,1,3.537,3.541,3.53,3.539,330
20090601|2009-05-01 15:00,1,3.538,3.546,3.538,3.546,53
20090601|2009-05-01 15:30,1,3.543,3.543,3.527,3.527,59
20090601|2009-05-01 16:00,1,3.533,3.538,3.515,3.515,23
20090601|2009-05-03 17:00,4,3.544,3.545,3.52,3.528,81
20090601|2009-05-03 17:30,4,3.523,3.523,3.523,3.523,1
20090601|2009-05-03 18:00,4,3.532,3.532,3.519,3.519,36
20090601|2009-05-03 18:30,4,3.521,3.521,3.519,3.519,16
20090601|2009-05-03 19:00,4,3.519,3.525,3.518,3.525,43
20090601|2009-05-03 19:30,4,3.525,3.56,3.525,3.56,105
20090601|2009-05-03 20:00,4,3.56,3.573,3.545,3.573,123
20090601|2009-05-03 20:30,4,3.571,3.58,3.56,3.56,88
20090601|2009-05-03 21:00,4,3.564,3.564,3.564,3.564,1
20090601|2009-05-03 21:30,4,3.562,3.562,3.56,3.56,3
20090601|2009-05-03 22:00,4,3.575,3.575,3.553,3.56,20
20090601|2009-05-03 22:30,4,3.56,3.564,3.56,3.564,2
20090601|2009-05-03 23:00,4,3.565,3.565,3.565,3.565,1
20090601|2009-05-03 23:30,4,3.57,3.574,3.555,3.555,9
20090601|2009-05-04 00:00,4,3.562,3.575,3.562,3.575,4
20090601|2009-05-04 00:30,4,3.576,3.579,3.572,3.576,19
20090601|2009-05-04 01:00,4,3.579,3.579,3.57,3.57,42
20090601|2009-05-04 01:30,4,3.567,3.575,3.566,3.566,12
20090601|2009-05-04 02:00,4,3.562,3.562,3.559,3.562,3
20090601|2009-05-04 02:30,4,3.561,3.562,3.558,3.559,9
20090601|2009-05-04 03:00,4,3.571,3.575,3.571,3.574,12
20090601|2009-05-04 03:30,4,3.568,3.573,3.568,3.573,7
20090601|2009-05-04 04:00,4,3.573,3.575,3.573,3.573,6
20090601|2009-05-04 04:30,4,3.575,3.575,3.572,3.572,29
20090601|2009-05-04 05:00,4,3.574,3.574,3.546,3.56,43
20090601|2009-05-04 05:30,4,3.559,3.559,3.541,3.541,17
20090601|2009-05-04 06:00,4,3.534,3.541,3.502,3.511,180
20090601|2009-05-04 06:30,4,3.507,3.535,3.494,3.533,220
20090601|2009-05-04 07:00,4,3.535,3.535,3.493,3.516,645
20090601|2009-05-04 07:30,4,3.516,3.519,3.497,3.502,1869
20090601|2009-05-04 08:00,4,3.502,3.55,3.469,3.524,5445
20090601|2009-05-04 08:30,4,3.523,3.64,3.521,3.606,8446
20090601|2009-05-04 09:00,4,3.605,3.646,3.588,3.6,4086
20090601|2009-05-04 09:30,4,3.599,3.629,3.589,3.627,3373
20090601|2009-05-04 10:00,4,3.628,3.65,3.617,3.622,5923
20090601|2009-05-04 10:30,4,3.62,3.636,3.614,3.624,2963
20090601|2009-05-04 11:00,4,3.625,3.66,3.618,3.656,3857
20090601|2009-05-04 11:30,4,3.658,3.684,3.648,3.683,4096
20090601|2009-05-04 12:00,4,3.683,3.72,3.681,3.693,5466
20090601|2009-05-04 12:30,4,3.693,3.722,3.69,3.72,3704
20090601|2009-05-04 13:00,4,3.72,3.73,3.705,3.726,6668
20090601|2009-05-04 13:30,4,3.726,3.727,3.708,3.711,1369
20090601|2009-05-04 14:00,4,3.713,3.72,3.706,3.71,325
20090601|2009-05-04 14:30,4,3.712,3.729,3.705,3.727,414
20090601|2009-05-04 15:00,4,3.729,3.734,3.724,3.734,261
20090601|2009-05-04 15:30,4,3.732,3.74,3.73,3.738,88
20090601|2009-05-04 16:00,4,3.737,3.737,3.69,3.69,448
20090601|2009-05-04 17:00,5,3.724,3.724,3.706,3.709,35
20090601|2009-05-04 17:30,5,3.709,3.709,3.691,3.701,8
20090601|2009-05-04 18:00,5,3.708,3.712,3.706,3.712,15
20090601|2009-05-04 19:00,5,3.706,3.709,3.68,3.683,39
20090601|2009-05-04 19:30,5,3.69,3.696,3.686,3.696,56
20090601|2009-05-04 20:00,5,3.689,3.693,3.676,3.693,96
20090601|2009-05-04 20:30,5,3.685,3.686,3.677,3.678,58
20090601|2009-05-04 21:00,5,3.684,3.684,3.672,3.675,37
20090601|2009-05-04 21:30,5,3.675,3.675,3.675,3.675,10
20090601|2009-05-04 22:00,5,3.68,3.681,3.671,3.676,18
20090601|2009-05-04 22:30,5,3.674,3.678,3.661,3.668,24
20090601|2009-05-04 23:00,5,3.667,3.671,3.667,3.671,5
20090601|2009-05-04 23:30,5,3.673,3.676,3.669,3.67,35
20090601|2009-05-05 00:00,5,3.676,3.676,3.671,3.671,32
20090601|2009-05-05 00:30,5,3.672,3.672,3.668,3.668,46
20090601|2009-05-05 01:00,5,3.668,3.668,3.662,3.663,48
20090601|2009-05-05 01:30,5,3.664,3.664,3.661,3.664,33
20090601|2009-05-05 02:00,5,3.663,3.667,3.661,3.661,24
20090601|2009-05-05 02:30,5,3.663,3.666,3.66,3.666,37
20090601|2009-05-05 03:00,5,3.663,3.668,3.659,3.66,42
20090601|2009-05-05 03:30,5,3.663,3.67,3.659,3.67,36
20090601|2009-05-05 04:00,5,3.67,3.672,3.661,3.661,36
20090601|2009-05-05 04:30,5,3.664,3.665,3.657,3.663,28
20090601|2009-05-05 05:00,5,3.663,3.68,3.661,3.678,69
20090601|2009-05-05 05:30,5,3.678,3.681,3.658,3.658,57
20090601|2009-05-05 06:00,5,3.664,3.675,3.66,3.675,71
20090601|2009-05-05 06:30,5,3.679,3.696,3.675,3.684,202
20090601|2009-05-05 07:00,5,3.687,3.687,3.643,3.667,1009
20090601|2009-05-05 07:30,5,3.667,3.725,3.665,3.693,2203
20090601|2009-05-05 08:00,5,3.693,3.717,3.633,3.64,5399
20090601|2009-05-05 08:30,5,3.642,3.686,3.595,3.613,5676
20090601|2009-05-05 09:00,5,3.614,3.649,3.603,3.639,3975
20090601|2009-05-05 09:30,5,3.639,3.645,3.602,3.605,2985
20090601|2009-05-05 10:00,5,3.605,3.619,3.574,3.581,4871
20090601|2009-05-05 10:30,5,3.581,3.615,3.576,3.585,3875
20090601|2009-05-05 11:00,5,3.586,3.61,3.57,3.602,2333
20090601|2009-05-05 11:30,5,3.602,3.621,3.6,3.614,1586
20090601|2009-05-05 12:00,5,3.613,3.623,3.6,3.612,1765
20090601|2009-05-05 12:30,5,3.61,3.61,3.587,3.595,1085
20090601|2009-05-05 13:00,5,3.591,3.622,3.589,3.615,4789
20090601|2009-05-05 13:30,5,3.614,3.618,3.609,3.615,891
20090601|2009-05-05 14:00,5,3.614,3.619,3.607,3.618,286
20090601|2009-05-05 14:30,5,3.618,3.621,3.61,3.61,254
20090601|2009-05-05 15:00,5,3.61,3.621,3.608,3.616,105
20090601|2009-05-05 15:30,5,3.617,3.62,3.613,3.62,54
20090601|2009-05-05 16:00,5,3.615,3.615,3.611,3.611,7
20090601|2009-05-05 17:00,6,3.619,3.619,3.598,3.612,11
20090601|2009-05-05 17:30,6,3.614,3.63,3.6,3.6,17
20090601|2009-05-05 18:00,6,3.601,3.604,3.601,3.604,2
20090601|2009-05-05 18:30,6,3.604,3.605,3.601,3.605,16
20090601|2009-05-05 19:00,6,3.601,3.601,3.601,3.601,1
20090601|2009-05-05 19:30,6,3.601,3.602,3.6,3.6,30
20090601|2009-05-05 20:00,6,3.6,3.6,3.6,3.6,6
20090601|2009-05-05 20:30,6,3.605,3.605,3.596,3.597,25
20090601|2009-05-05 21:00,6,3.6,3.6,3.599,3.599,3
20090601|2009-05-05 21:30,6,3.606,3.61,3.599,3.599,13
20090601|2009-05-05 22:00,6,3.605,3.605,3.601,3.601,3
20090601|2009-05-05 22:30,6,3.606,3.606,3.602,3.602,4
20090601|2009-05-05 23:00,6,3.598,3.598,3.598,3.598,2
20090601|2009-05-05 23:30,6,3.598,3.6,3.596,3.6,11
20090601|2009-05-06 00:00,6,3.598,3.604,3.598,3.604,3
20090601|2009-05-06 00:30,6,3.601,3.61,3.601,3.609,45
20090601|2009-05-06 01:00,6,3.609,3.609,3.603,3.603,8
20090601|2009-05-06 01:30,6,3.603,3.609,3.603,3.603,3
20090601|2009-05-06 02:00,6,3.604,3.616,3.604,3.61,35
20090601|2009-05-06 02:30,6,3.604,3.614,3.604,3.614,21
20090601|2009-05-06 03:00,6,3.614,3.617,3.609,3.609,30
20090601|2009-05-06 03:30,6,3.609,3.612,3.607,3.611,34
20090601|2009-05-06 04:00,6,3.61,3.617,3.609,3.617,38
20090601|2009-05-06 04:30,6,3.618,3.619,3.614,3.616,24
20090601|2009-05-06 05:00,6,3.618,3.618,3.613,3.613,5
20090601|2009-05-06 05:30,6,3.614,3.614,3.613,3.614,10
20090601|2009-05-06 06:00,6,3.616,3.628,3.616,3.622,77
20090601|2009-05-06 06:30,6,3.625,3.648,3.625,3.647,227
20090601|2009-05-06 07:00,6,3.648,3.668,3.64,3.665,1076
20090601|2009-05-06 07:30,6,3.666,3.724,3.664,3.7,4147
20090601|2009-05-06 08:00,6,3.702,3.777,3.7,3.767,8843
20090601|2009-05-06 08:30,6,3.769,3.79,3.74,3.779,6736
20090601|2009-05-06 09:00,6,3.78,3.784,3.751,3.754,4891
20090601|2009-05-06 09:30,6,3.757,3.789,3.742,3.786,5824
20090601|2009-05-06 10:00,6,3.787,3.806,3.77,3.785,7706
20090601|2009-05-06 10:30,6,3.785,3.836,3.781,3.826,7966
20090601|2009-05-06 11:00,6,3.827,3.847,3.818,3.845,5500
20090601|2009-05-06 11:30,6,3.843,3.883,3.838,3.881,6637
20090601|2009-05-06 12:00,6,3.882,3.883,3.838,3.843,5361
20090601|2009-05-06 12:30,6,3.843,3.888,3.835,3.883,4650
20090601|2009-05-06 13:00,6,3.883,3.896,3.854,3.888,7133
20090601|2009-05-06 13:30,6,3.888,3.896,3.876,3.887,2006
20090601|2009-05-06 14:00,6,3.887,3.892,3.873,3.873,818
20090601|2009-05-06 14:30,6,3.871,3.9,3.861,3.9,782
20090601|2009-05-06 15:00,6,3.9,3.9,3.876,3.881,193
20090601|2009-05-06 15:30,6,3.881,3.897,3.879,3.884,219
20090601|2009-05-06 16:00,6,3.883,3.888,3.877,3.882,42
20090601|2009-05-06 17:00,7,3.866,3.882,3.866,3.882,7
20090601|2009-05-06 17:30,7,3.88,3.88,3.87,3.88,5
20090601|2009-05-06 18:00,7,3.892,3.914,3.892,3.912,35
20090601|2009-05-06 18:30,7,3.905,3.905,3.9,3.9,26
20090601|2009-05-06 19:00,7,3.9,3.905,3.9,3.9,19
20090601|2009-05-06 19:30,7,3.911,3.912,3.909,3.91,36
20090601|2009-05-06 20:00,7,3.912,3.914,3.87,3.87,40
20090601|2009-05-06 20:30,7,3.868,3.891,3.862,3.891,36
20090601|2009-05-06 21:00,7,3.891,3.9,3.891,3.894,16
20090601|2009-05-06 21:30,7,3.897,3.897,3.894,3.894,5
20090601|2009-05-06 22:00,7,3.898,3.898,3.898,3.898,5
20090601|2009-05-06 23:30,7,3.893,3.898,3.892,3.892,31
20090601|2009-05-07 00:00,7,3.892,3.893,3.892,3.893,16
20090601|2009-05-07 00:30,7,3.892,3.896,3.891,3.891,27
20090601|2009-05-07 01:00,7,3.89,3.891,3.889,3.89,62
20090601|2009-05-07 01:30,7,3.891,3.895,3.889,3.889,41
20090601|2009-05-07 02:00,7,3.895,3.895,3.889,3.89,52
20090601|2009-05-07 02:30,7,3.89,3.896,3.889,3.896,65
20090601|2009-05-07 03:00,7,3.896,3.901,3.894,3.895,302
20090601|2009-05-07 03:30,7,3.894,3.902,3.893,3.897,88
20090601|2009-05-07 04:00,7,3.897,3.905,3.895,3.903,99
20090601|2009-05-07 04:30,7,3.903,3.906,3.9,3.9,61
20090601|2009-05-07 05:00,7,3.902,3.915,3.9,3.909,180
20090601|2009-05-07 05:30,7,3.91,3.915,3.902,3.913,151
20090601|2009-05-07 06:00,7,3.913,3.944,3.912,3.936,525
20090601|2009-05-07 06:30,7,3.938,3.957,3.933,3.938,1209
20090601|2009-05-07 07:00,7,3.938,3.974,3.933,3.966,1652
20090601|2009-05-07 07:30,7,3.967,3.968,3.951,3.956,1929
20090601|2009-05-07 08:00,7,3.956,3.979,3.931,3.976,6203
20090601|2009-05-07 08:30,7,3.975,4.022,3.969,3.972,8559
20090601|2009-05-07 09:00,7,3.972,3.982,3.924,3.928,4939
20090601|2009-05-07 09:30,7,3.925,3.935,3.82,3.91,13650
20090601|2009-05-07 10:00,7,3.909,3.959,3.893,3.937,6252
20090601|2009-05-07 10:30,7,3.935,4.11,3.934,4.061,14192
20090601|2009-05-07 11:00,7,4.063,4.078,4.03,4.056,6349
20090601|2009-05-07 11:30,7,4.059,4.089,4.045,4.083,4119
20090601|2009-05-07 12:00,7,4.084,4.132,4.057,4.07,7553
20090601|2009-05-07 12:30,7,4.07,4.07,3.958,4.017,9298
20090601|2009-05-07 13:00,7,4.017,4.092,3.995,4.091,10023
20090601|2009-05-07 13:30,7,4.091,4.168,4.086,4.164,4832
20090601|2009-05-07 14:00,7,4.166,4.17,4.146,4.162,1286
20090601|2009-05-07 14:30,7,4.162,4.169,4.148,4.169,887
20090601|2009-05-07 15:00,7,4.169,4.169,4.151,4.161,235
20090601|2009-05-07 15:30,7,4.161,4.186,4.158,4.16,414
20090601|2009-05-07 16:00,7,4.162,4.166,4.151,4.158,113
20090601|2009-05-07 17:00,8,4.172,4.186,4.158,4.169,103
20090601|2009-05-07 17:30,8,4.167,4.17,4.111,4.155,98
20090601|2009-05-07 18:00,8,4.14,4.157,4.131,4.144,33
20090601|2009-05-07 18:30,8,4.143,4.157,4.133,4.154,28
20090601|2009-05-07 19:00,8,4.14,4.149,4.14,4.149,11
20090601|2009-05-07 19:30,8,4.146,4.146,4.133,4.136,14
20090601|2009-05-07 20:00,8,4.146,4.158,4.14,4.158,98
20090601|2009-05-07 20:30,8,4.153,4.163,4.153,4.163,71
20090601|2009-05-07 21:00,8,4.16,4.162,4.16,4.162,16
20090601|2009-05-07 21:30,8,4.161,4.169,4.161,4.165,26
20090601|2009-05-07 22:00,8,4.161,4.161,4.149,4.149,21
20090601|2009-05-07 22:30,8,4.149,4.149,4.147,4.149,11
20090601|2009-05-07 23:00,8,4.148,4.179,4.146,4.172,64
20090601|2009-05-07 23:30,8,4.167,4.167,4.147,4.15,77
20090601|2009-05-08 00:00,8,4.149,4.154,4.141,4.145,62
20090601|2009-05-08 00:30,8,4.142,4.142,4.132,4.136,23
20090601|2009-05-08 01:00,8,4.14,4.144,4.134,4.135,28
20090601|2009-05-08 01:30,8,4.134,4.137,4.132,4.133,63
20090601|2009-05-08 02:00,8,4.134,4.144,4.134,4.141,31
20090601|2009-05-08 02:30,8,4.142,4.147,4.142,4.145,26
20090601|2009-05-08 03:00,8,4.143,4.146,4.142,4.142,22
20090601|2009-05-08 03:30,8,4.142,4.149,4.139,4.147,33
20090601|2009-05-08 04:00,8,4.145,4.149,4.137,4.145,33
20090601|2009-05-08 04:30,8,4.144,4.186,4.144,4.18,176
20090601|2009-05-08 05:00,8,4.18,4.181,4.165,4.17,75
20090601|2009-05-08 05:30,8,4.174,4.185,4.165,4.17,220
20090601|2009-05-08 06:00,8,4.17,4.199,4.167,4.195,340
20090601|2009-05-08 06:30,8,4.195,4.215,4.178,4.2,796
20090601|2009-05-08 07:00,8,4.2,4.2,4.151,4.166,1571
20090601|2009-05-08 07:30,8,4.166,4.192,4.164,4.186,3502
20090601|2009-05-08 08:00,8,4.185,4.226,4.182,4.192,6562
20090601|2009-05-08 08:30,8,4.193,4.241,4.175,4.215,6302
20090601|2009-05-08 09:00,8,4.215,4.222,4.17,4.181,5787
20090601|2009-05-08 09:30,8,4.182,4.184,4.096,4.121,9004
20090601|2009-05-08 10:00,8,4.121,4.189,4.118,4.146,5845
20090601|2009-05-08 10:30,8,4.145,4.22,4.144,4.204,5275
20090601|2009-05-08 11:00,8,4.205,4.25,4.2,4.236,5021
20090601|2009-05-08 11:30,8,4.237,4.26,4.219,4.25,3444
20090601|2009-05-08 12:00,8,4.253,4.26,4.231,4.251,1935
20090601|2009-05-08 12:30,8,4.248,4.291,4.239,4.25,4972
20090601|2009-05-08 13:00,8,4.25,4.322,4.249,4.303,7911
20090601|2009-05-08 13:30,8,4.303,4.337,4.302,4.328,1907
20090601|2009-05-08 14:00,8,4.327,4.358,4.313,4.352,753
20090601|2009-05-08 14:30,8,4.353,4.357,4.335,4.35,552
20090601|2009-05-08 15:00,8,4.345,4.354,4.335,4.337,89
20090601|2009-05-08 15:30,8,4.34,4.353,4.34,4.35,66
20090601|2009-05-08 16:00,8,4.354,4.36,4.35,4.35,66
20090601|2009-05-10 17:00,11,4.34,4.34,4.279,4.28,167
20090601|2009-05-10 17:30,11,4.293,4.326,4.293,4.303,27
20090601|2009-05-10 18:00,11,4.298,4.314,4.296,4.314,20
20090601|2009-05-10 18:30,11,4.314,4.314,4.305,4.305,7
20090601|2009-05-10 19:00,11,4.305,4.312,4.302,4.312,34
20090601|2009-05-10 19:30,11,4.309,4.309,4.3,4.3,20
20090601|2009-05-10 20:00,11,4.299,4.308,4.294,4.308,35
20090601|2009-05-10 20:30,11,4.297,4.297,4.279,4.28,50
20090601|2009-05-10 21:00,11,4.28,4.28,4.269,4.275,108
20090601|2009-05-10 21:30,11,4.272,4.276,4.265,4.276,163
20090601|2009-05-10 22:00,11,4.272,4.272,4.268,4.268,7
20090601|2009-05-10 22:30,11,4.27,4.27,4.27,4.27,2
20090601|2009-05-10 23:00,11,4.268,4.27,4.268,4.268,12
20090601|2009-05-10 23:30,11,4.268,4.27,4.265,4.27,42
20090601|2009-05-11 00:00,11,4.27,4.27,4.266,4.266,11
20090601|2009-05-11 00:30,11,4.266,4.27,4.265,4.27,21
20090601|2009-05-11 01:00,11,4.267,4.269,4.262,4.262,33
20090601|2009-05-11 01:30,11,4.264,4.27,4.262,4.27,22
20090601|2009-05-11 02:00,11,4.269,4.27,4.261,4.27,67
20090601|2009-05-11 02:30,11,4.27,4.309,4.268,4.278,103
20090601|2009-05-11 03:00,11,4.279,4.294,4.279,4.288,34
20090601|2009-05-11 03:30,11,4.288,4.298,4.288,4.289,40
20090601|2009-05-11 04:00,11,4.292,4.315,4.287,4.295,169
20090601|2009-05-11 04:30,11,4.291,4.291,4.259,4.277,155
20090601|2009-05-11 05:00,11,4.276,4.285,4.274,4.285,111
20090601|2009-05-11 05:30,11,4.288,4.318,4.282,4.308,190
20090601|2009-05-11 06:00,11,4.308,4.312,4.301,4.31,367
20090601|2009-05-11 06:30,11,4.31,4.315,4.282,4.29,470
20090601|2009-05-11 07:00,11,4.288,4.289,4.214,4.237,1598
20090601|2009-05-11 07:30,11,4.238,4.26,4.231,4.253,1574
20090601|2009-05-11 08:00,11,4.253,4.364,4.252,4.346,9073
20090601|2009-05-11 08:30,11,4.347,4.348,4.218,4.275,8634
20090601|2009-05-11 09:00,11,4.274,4.275,4.195,4.238,6884
20090601|2009-05-11 09:30,11,4.237,4.344,4.223,4.27,6330
20090601|2009-05-11 10:00,11,4.269,4.291,4.237,4.273,3201
20090601|2009-05-11 10:30,11,4.273,4.276,4.228,4.232,2968
20090601|2009-05-11 11:00,11,4.23,4.259,4.223,4.239,2773
20090601|2009-05-11 11:30,11,4.237,4.33,4.221,4.318,7015
20090601|2009-05-11 12:00,11,4.319,4.356,4.297,4.317,4275
20090601|2009-05-11 12:30,11,4.315,4.322,4.262,4.288,3276
20090601|2009-05-11 13:00,11,4.287,4.322,4.276,4.295,3587
20090601|2009-05-11 13:30,11,4.295,4.3,4.285,4.291,964
20090601|2009-05-11 14:00,11,4.293,4.294,4.27,4.276,498
20090601|2009-05-11 14:30,11,4.276,4.289,4.274,4.285,264
20090601|2009-05-11 15:00,11,4.282,4.301,4.281,4.301,215
20090601|2009-05-11 15:30,11,4.3,4.315,4.296,4.31,162
20090601|2009-05-11 16:00,11,4.307,4.325,4.306,4.323,225
20090601|2009-05-11 17:00,12,4.33,4.344,4.33,4.335,87
20090601|2009-05-11 17:30,12,4.335,4.335,4.32,4.32,21
20090601|2009-05-11 18:00,12,4.321,4.321,4.32,4.32,10
20090601|2009-05-11 18:30,12,4.32,4.32,4.316,4.316,9
20090601|2009-05-11 19:00,12,4.315,4.338,4.315,4.33,15
20090601|2009-05-11 19:30,12,4.338,4.342,4.32,4.32,37
20090601|2009-05-11 20:00,12,4.326,4.329,4.32,4.323,10
20090601|2009-05-11 20:30,12,4.322,4.341,4.322,4.341,5
20090601|2009-05-11 21:00,12,4.331,4.349,4.331,4.346,5
20090601|2009-05-11 21:30,12,4.347,4.347,4.342,4.343,11
20090601|2009-05-11 22:00,12,4.343,4.343,4.334,4.334,6
20090601|2009-05-11 22:30,12,4.34,4.342,4.34,4.342,2
20090601|2009-05-11 23:30,12,4.332,4.332,4.314,4.317,28
20090601|2009-05-12 00:00,12,4.319,4.32,4.314,4.314,11
20090601|2009-05-12 00:30,12,4.315,4.317,4.314,4.316,40
20090601|2009-05-12 01:00,12,4.314,4.316,4.314,4.314,13
20090601|2009-05-12 01:30,12,4.314,4.322,4.314,4.318,12
20090601|2009-05-12 02:00,12,4.323,4.334,4.323,4.332,86
20090601|2009-05-12 02:30,12,4.332,4.35,4.332,4.347,126
20090601|2009-05-12 03:00,12,4.349,4.35,4.346,4.35,60
20090601|2009-05-12 03:30,12,4.353,4.358,4.351,4.351,81
20090601|2009-05-12 04:00,12,4.353,4.374,4.353,4.374,91
20090601|2009-05-12 04:30,12,4.369,4.374,4.367,4.367,50
20090601|2009-05-12 05:00,12,4.367,4.372,4.365,4.366,45
20090601|2009-05-12 05:30,12,4.369,4.379,4.364,4.369,48
20090601|2009-05-12 06:00,12,4.369,4.39,4.366,4.373,211
20090601|2009-05-12 06:30,12,4.376,4.422,4.376,4.413,1306
20090601|2009-05-12 07:00,12,4.411,4.498,4.402,4.468,2886
20090601|2009-05-12 07:30,12,4.467,4.486,4.454,4.481,2255
20090601|2009-05-12 08:00,12,4.482,4.499,4.422,4.423,7324
20090601|2009-05-12 08:30,12,4.425,4.457,4.378,4.418,9557
20090601|2009-05-12 09:00,12,4.418,4.42,4.323,4.372,8147
20090601|2009-05-12 09:30,12,4.372,4.374,4.276,4.302,8756
20090601|2009-05-12 10:00,12,4.302,4.356,4.293,4.329,4361
20090601|2009-05-12 10:30,12,4.331,4.37,4.306,4.32,4120
20090601|2009-05-12 11:00,12,4.32,4.344,4.281,4.318,4396
20090601|2009-05-12 11:30,12,4.318,4.328,4.292,4.295,2802
20090601|2009-05-12 12:00,12,4.295,4.37,4.295,4.337,3743
20090601|2009-05-12 12:30,12,4.337,4.409,4.328,4.367,4449
20090601|2009-05-12 13:00,12,4.368,4.467,4.332,4.464,8824
20090601|2009-05-12 13:30,12,4.465,4.505,4.457,4.496,3504
20090601|2009-05-12 14:00,12,4.499,4.502,4.469,4.483,589
20090601|2009-05-12 14:30,12,4.483,4.489,4.479,4.489,293
20090601|2009-05-12 15:00,12,4.489,4.51,4.488,4.501,340
20090601|2009-05-12 15:30,12,4.504,4.54,4.495,4.535,312
20090601|2009-05-12 16:00,12,4.535,4.552,4.535,4.55,230
20090601|2009-05-12 17:00,13,4.56,4.56,4.538,4.539,115
20090601|2009-05-12 17:30,13,4.55,4.55,4.542,4.542,12
20090601|2009-05-12 18:00,13,4.542,4.542,4.533,4.533,5
20090601|2009-05-12 18:30,13,4.547,4.547,4.48,4.489,129
20090601|2009-05-12 19:00,13,4.489,4.54,4.489,4.54,53
20090601|2009-05-12 19:30,13,4.538,4.545,4.524,4.524,11
20090601|2009-05-12 20:00,13,4.54,4.56,4.536,4.536,112
20090601|2009-05-12 20:30,13,4.537,4.545,4.53,4.545,42
20090601|2009-05-12 21:00,13,4.545,4.557,4.545,4.557,2
20090601|2009-05-12 21:30,13,4.548,4.548,4.548,4.548,1
20090601|2009-05-12 22:00,13,4.562,4.575,4.561,4.563,26
20090601|2009-05-12 22:30,13,4.565,4.565,4.565,4.565,4
20090601|2009-05-12 23:00,13,4.56,4.564,4.551,4.556,30
20090601|2009-05-12 23:30,13,4.547,4.547,4.507,4.513,138
20090601|2009-05-13 00:00,13,4.518,4.534,4.507,4.513,56
20090601|2009-05-13 00:30,13,4.512,4.519,4.5,4.507,29
20090601|2009-05-13 01:00,13,4.52,4.52,4.502,4.508,14
20090601|2009-05-13 01:30,13,4.507,4.525,4.502,4.506,29
20090601|2009-05-13 02:00,13,4.519,4.532,4.507,4.512,46
20090601|2009-05-13 02:30,13,4.512,4.522,4.491,4.498,102
20090601|2009-05-13 03:00,13,4.506,4.513,4.499,4.501,132
20090601|2009-05-13 03:30,13,4.5,4.512,4.5,4.504,52
20090601|2009-05-13 04:00,13,4.503,4.514,4.503,4.51,19
20090601|2009-05-13 04:30,13,4.507,4.51,4.498,4.498,60
20090601|2009-05-13 05:00,13,4.498,4.525,4.49,4.518,111
20090601|2009-05-13 05:30,13,4.517,4.519,4.509,4.513,58
20090601|2009-05-13 06:00,13,4.513,4.55,4.509,4.541,794
20090601|2009-05-13 06:30,13,4.536,4.549,4.51,4.516,751
20090601|2009-05-13 07:00,13,4.513,4.531,4.495,4.531,1528
20090601|2009-05-13 07:30,13,4.53,4.53,4.466,4.481,3204
20090601|2009-05-13 08:00,13,4.482,4.499,4.426,4.438,4577
20090601|2009-05-13 08:30,13,4.437,4.438,4.383,4.419,5860
20090601|2009-05-13 09:00,13,4.418,4.45,4.371,4.45,4415
20090601|2009-05-13 09:30,13,4.45,4.486,4.345,4.371,12075
20090601|2009-05-13 10:00,13,4.372,4.408,4.36,4.39,3936
20090601|2009-05-13 10:30,13,4.391,4.45,4.387,4.437,4617
20090601|2009-05-13 11:00,13,4.437,4.494,4.428,4.485,4630
20090601|2009-05-13 11:30,13,4.488,4.489,4.432,4.435,3971
20090601|2009-05-13 12:00,13,4.434,4.45,4.377,4.394,4461
20090601|2009-05-13 12:30,13,4.394,4.437,4.37,4.435,4301
20090601|2009-05-13 13:00,13,4.434,4.449,4.325,4.337,10446
20090601|2009-05-13 13:30,13,4.337,4.352,4.245,4.272,3562
20090601|2009-05-13 14:00,13,4.274,4.279,4.231,4.253,1452
20090601|2009-05-13 14:30,13,4.247,4.258,4.226,4.234,661
20090601|2009-05-13 15:00,13,4.23,4.23,4.203,4.221,395
20090601|2009-05-13 15:30,13,4.22,4.247,4.218,4.23,105
20090601|2009-05-13 16:00,13,4.225,4.228,4.222,4.222,55
20090601|2009-05-13 17:00,14,4.216,4.23,4.201,4.23,80
20090601|2009-05-13 17:30,14,4.24,4.243,4.182,4.207,49
20090601|2009-05-13 18:00,14,4.2,4.238,4.197,4.221,55
20090601|2009-05-13 18:30,14,4.22,4.241,4.22,4.235,18
20090601|2009-05-13 19:00,14,4.225,4.228,4.212,4.218,21
20090601|2009-05-13 19:30,14,4.225,4.226,4.22,4.22,27
20090601|2009-05-13 20:00,14,4.22,4.22,4.18,4.18,67
20090601|2009-05-13 20:30,14,4.185,4.201,4.183,4.193,13
20090601|2009-05-13 21:00,14,4.195,4.22,4.195,4.201,9
20090601|2009-05-13 21:30,14,4.222,4.225,4.181,4.224,31
20090601|2009-05-13 22:00,14,4.22,4.22,4.21,4.21,34
20090601|2009-05-13 22:30,14,4.233,4.235,4.204,4.214,45
20090601|2009-05-13 23:00,14,4.224,4.233,4.21,4.23,16
20090601|2009-05-13 23:30,14,4.231,4.249,4.231,4.248,124
20090601|2009-05-14 00:00,14,4.248,4.25,4.242,4.243,32
20090601|2009-05-14 00:30,14,4.246,4.25,4.246,4.249,18
20090601|2009-05-14 01:00,14,4.25,4.26,4.25,4.26,41
20090601|2009-05-14 01:30,14,4.262,4.262,4.252,4.259,40
20090601|2009-05-14 02:00,14,4.26,4.265,4.256,4.256,32
20090601|2009-05-14 02:30,14,4.257,4.263,4.256,4.261,14
20090601|2009-05-14 03:00,14,4.263,4.27,4.256,4.27,78
20090601|2009-05-14 03:30,14,4.27,4.27,4.249,4.252,85
20090601|2009-05-14 04:00,14,4.252,4.26,4.248,4.249,119
20090601|2009-05-14 04:30,14,4.259,4.264,4.248,4.252,91
20090601|2009-05-14 05:00,14,4.254,4.254,4.246,4.249,97
20090601|2009-05-14 05:30,14,4.249,4.249,4.228,4.235,71
20090601|2009-05-14 06:00,14,4.235,4.24,4.229,4.23,136
20090601|2009-05-14 06:30,14,4.228,4.228,4.186,4.214,589
20090601|2009-05-14 07:00,14,4.214,4.219,4.154,4.18,1252
20090601|2009-05-14 07:30,14,4.18,4.181,4.126,4.146,5270
20090601|2009-05-14 08:00,14,4.144,4.194,4.14,4.189,6489
20090601|2009-05-14 08:30,14,4.188,4.199,4.138,4.162,5823
20090601|2009-05-14 09:00,14,4.161,4.181,4.125,4.145,4665
20090601|2009-05-14 09:30,14,4.128,4.273,4.125,4.244,14630
20090601|2009-05-14 10:00,14,4.243,4.319,4.213,4.227,11397
20090601|2009-05-14 10:30,14,4.229,4.248,4.172,4.202,5934
20090601|2009-05-14 11:00,14,4.202,4.273,4.2,4.239,4389
20090601|2009-05-14 11:30,14,4.24,4.286,4.239,4.258,2645
20090601|2009-05-14 12:00,14,4.257,4.26,4.207,4.236,3098
20090601|2009-05-14 12:30,14,4.236,4.289,4.235,4.278,3364
20090601|2009-05-14 13:00,14,4.278,4.349,4.278,4.291,8190
20090601|2009-05-14 13:30,14,4.291,4.309,4.284,4.302,1186
20090601|2009-05-14 14:00,14,4.302,4.309,4.29,4.304,319
20090601|2009-05-14 14:30,14,4.306,4.308,4.29,4.295,577
20090601|2009-05-14 15:00,14,4.292,4.293,4.282,4.291,186
20090601|2009-05-14 15:30,14,4.295,4.299,4.285,4.286,91
20090601|2009-05-14 16:00,14,4.291,4.3,4.291,4.3,20
20090601|2009-05-14 17:00,15,4.3,4.312,4.298,4.309,45
20090601|2009-05-14 17:30,15,4.317,4.317,4.291,4.291,4
20090601|2009-05-14 18:00,15,4.291,4.291,4.291,4.291,1
20090601|2009-05-14 18:30,15,4.28,4.286,4.28,4.286,3
20090601|2009-05-14 19:00,15,4.292,4.293,4.282,4.293,8
20090601|2009-05-14 19:30,15,4.292,4.292,4.286,4.286,16
20090601|2009-05-14 20:00,15,4.286,4.288,4.279,4.287,55
20090601|2009-05-14 20:30,15,4.288,4.288,4.278,4.28,18
20090601|2009-05-14 21:00,15,4.279,4.288,4.277,4.28,8
20090601|2009-05-14 21:30,15,4.281,4.284,4.271,4.271,35
20090601|2009-05-14 22:00,15,4.27,4.27,4.26,4.261,24
20090601|2009-05-14 22:30,15,4.26,4.269,4.26,4.268,13
20090601|2009-05-14 23:00,15,4.268,4.268,4.26,4.26,8
20090601|2009-05-14 23:30,15,4.265,4.268,4.26,4.261,25
20090601|2009-05-15 00:00,15,4.261,4.261,4.26,4.261,4
20090601|2009-05-15 00:30,15,4.269,4.278,4.269,4.275,6
20090601|2009-05-15 01:00,15,4.268,4.271,4.265,4.265,3
20090601|2009-05-15 01:30,15,4.267,4.268,4.265,4.265,13
20090601|2009-05-15 02:00,15,4.268,4.273,4.268,4.27,18
20090601|2009-05-15 02:30,15,4.269,4.273,4.263,4.268,18
20090601|2009-05-15 03:00,15,4.268,4.298,4.268,4.296,31
20090601|2009-05-15 03:30,15,4.286,4.286,4.28,4.284,7
20090601|2009-05-15 04:00,15,4.284,4.29,4.28,4.29,5
20090601|2009-05-15 04:30,15,4.29,4.29,4.26,4.264,99
20090601|2009-05-15 05:00,15,4.264,4.27,4.263,4.265,105
20090601|2009-05-15 05:30,15,4.266,4.269,4.26,4.261,27
20090601|2009-05-15 06:00,15,4.261,4.261,4.24,4.243,122
20090601|2009-05-15 06:30,15,4.241,4.241,4.215,4.227,342
20090601|2009-05-15 07:00,15,4.22,4.233,4.197,4.232,1293
20090601|2009-05-15 07:30,15,4.226,4.24,4.187,4.198,1874
20090601|2009-05-15 08:00,15,4.198,4.228,4.165,4.195,4471
20090601|2009-05-15 08:30,15,4.195,4.216,4.173,4.192,3434
20090601|2009-05-15 09:00,15,4.193,4.21,4.155,4.208,4798
20090601|2009-05-15 09:30,15,4.208,4.237,4.202,4.217,3528
20090601|2009-05-15 10:00,15,4.216,4.247,4.188,4.19,3161
20090601|2009-05-15 10:30,15,4.19,4.2,4.172,4.18,2036
20090601|2009-05-15 11:00,15,4.179,4.206,4.153,4.202,3613
20090601|2009-05-15 11:30,15,4.202,4.203,4.132,4.136,3884
20090601|2009-05-15 12:00,15,4.135,4.169,4.128,4.154,1784
20090601|2009-05-15 12:30,15,4.154,4.154,4.13,4.132,1236
20090601|2009-05-15 13:00,15,4.131,4.171,4.088,4.098,3834
20090601|2009-05-15 13:30,15,4.098,4.104,4.083,4.095,1521
20090601|2009-05-15 14:00,15,4.096,4.105,4.091,4.102,355
20090601|2009-05-15 14:30,15,4.103,4.116,4.099,4.114,307
20090601|2009-05-15 15:00,15,4.114,4.12,4.105,4.115,182
20090601|2009-05-15 15:30,15,4.118,4.12,4.106,4.118,44
20090601|2009-05-15 16:00,15,4.118,4.118,4.105,4.105,10
20090601|2009-05-17 17:00,18,4.037,4.048,3.997,4.035,464
20090601|2009-05-17 17:30,18,4.03,4.036,4.03,4.03,15
20090601|2009-05-17 18:00,18,4.027,4.045,4.027,4.044,5
20090601|2009-05-17 18:30,18,4.047,4.057,4.041,4.041,33
20090601|2009-05-17 19:00,18,4.046,4.051,4.034,4.038,32
20090601|2009-05-17 19:30,18,4.041,4.054,4.04,4.051,53
20090601|2009-05-17 20:00,18,4.051,4.057,4.045,4.045,20
20090601|2009-05-17 20:30,18,4.052,4.058,4.045,4.045,46
20090601|2009-05-17 21:00,18,4.045,4.047,4.045,4.045,78
20090601|2009-05-17 21:30,18,4.05,4.053,4.045,4.053,13
20090601|2009-05-17 22:00,18,4.051,4.052,4.047,4.052,8
20090601|2009-05-17 22:30,18,4.047,4.054,4.047,4.054,9
20090601|2009-05-17 23:00,18,4.058,4.095,4.058,4.095,86
20090601|2009-05-17 23:30,18,4.096,4.098,4.09,4.095,41
20090601|2009-05-18 00:00,18,4.094,4.094,4.075,4.09,97
20090601|2009-05-18 00:30,18,4.094,4.095,4.092,4.092,7
20090601|2009-05-18 01:00,18,4.096,4.1,4.095,4.095,52
20090601|2009-05-18 01:30,18,4.095,4.1,4.095,4.098,32
20090601|2009-05-18 02:00,18,4.096,4.115,4.095,4.111,155
20090601|2009-05-18 02:30,18,4.113,4.129,4.107,4.125,40
20090601|2009-05-18 03:00,18,4.126,4.142,4.12,4.142,107
20090601|2009-05-18 03:30,18,4.138,4.14,4.113,4.135,103
20090601|2009-05-18 04:00,18,4.135,4.135,4.092,4.1,240
20090601|2009-05-18 04:30,18,4.106,4.107,4.095,4.104,25
20090601|2009-05-18 05:00,18,4.106,4.11,4.106,4.108,166
20090601|2009-05-18 05:30,18,4.108,4.119,4.088,4.094,97
20090601|2009-05-18 06:00,18,4.095,4.109,4.092,4.095,73
20090601|2009-05-18 06:30,18,4.097,4.13,4.088,4.124,255
20090601|2009-05-18 07:00,18,4.122,4.146,4.078,4.092,1494
20090601|2009-05-18 07:30,18,4.092,4.127,4.091,4.114,1718
20090601|2009-05-18 08:00,18,4.115,4.197,4.114,4.192,7702
20090601|2009-05-18 08:30,18,4.191,4.235,4.146,4.176,7994
20090601|2009-05-18 09:00,18,4.175,4.21,4.163,4.2,3664
20090601|2009-05-18 09:30,18,4.2,4.223,4.175,4.216,3389
20090601|2009-05-18 10:00,18,4.217,4.239,4.183,4.192,4501
20090601|2009-05-18 10:30,18,4.195,4.22,4.165,4.172,1520
20090601|2009-05-18 11:00,18,4.171,4.182,4.111,4.152,4528
20090601|2009-05-18 11:30,18,4.153,4.163,4.125,4.16,1748
20090601|2009-05-18 12:00,18,4.158,4.165,4.11,4.141,2591
20090601|2009-05-18 12:30,18,4.143,4.146,4.093,4.101,4576
20090601|2009-05-18 13:00,18,4.102,4.156,4.091,4.152,5391
20090601|2009-05-18 13:30,18,4.151,4.153,4.132,4.145,974
20090601|2009-05-18 14:00,18,4.145,4.179,4.144,4.167,534
20090601|2009-05-18 14:30,18,4.166,4.179,4.159,4.159,403
20090601|2009-05-18 15:00,18,4.159,4.16,4.142,4.147,188
20090601|2009-05-18 15:30,18,4.146,4.156,4.134,4.153,166
20090601|2009-05-18 16:00,18,4.156,4.183,4.156,4.171,52
20090601|2009-05-18 17:00,19,4.154,4.172,4.154,4.172,13
20090601|2009-05-18 18:00,19,4.17,4.175,4.166,4.175,10
20090601|2009-05-18 18:30,19,4.175,4.175,4.166,4.166,18
20090601|2009-05-18 19:00,19,4.164,4.164,4.164,4.164,8
20090601|2009-05-18 19:30,19,4.163,4.175,4.163,4.17,15
20090601|2009-05-18 20:00,19,4.166,4.17,4.155,4.158,47
20090601|2009-05-18 20:30,19,4.159,4.159,4.14,4.14,11
20090601|2009-05-18 21:00,19,4.151,4.151,4.151,4.151,2
20090601|2009-05-18 21:30,19,4.15,4.15,4.15,4.15,4
20090601|2009-05-18 22:00,19,4.15,4.15,4.14,4.14,10
20090601|2009-05-18 22:30,19,4.146,4.16,4.146,4.158,28
20090601|2009-05-18 23:00,19,4.158,4.16,4.153,4.16,70
20090601|2009-05-18 23:30,19,4.158,4.16,4.154,4.159,34
20090601|2009-05-19 00:00,19,4.158,4.181,4.156,4.171,77
20090601|2009-05-19 00:30,19,4.17,4.194,4.164,4.194,48
20090601|2009-05-19 01:00,19,4.189,4.197,4.186,4.192,22
20090601|2009-05-19 01:30,19,4.195,4.196,4.189,4.19,114
20090601|2009-05-19 02:00,19,4.19,4.19,4.186,4.186,57
20090601|2009-05-19 02:30,19,4.189,4.19,4.186,4.189,55
20090601|2009-05-19 03:00,19,4.19,4.194,4.187,4.19,115
20090601|2009-05-19 03:30,19,4.19,4.2,4.19,4.2,128
20090601|2009-05-19 04:00,19,4.2,4.206,4.189,4.202,112
20090601|2009-05-19 04:30,19,4.196,4.199,4.187,4.189,65
20090601|2009-05-19 05:00,19,4.188,4.195,4.185,4.192,91
20090601|2009-05-19 05:30,19,4.192,4.192,4.178,4.186,129
20090601|2009-05-19 06:00,19,4.186,4.193,4.172,4.185,244
20090601|2009-05-19 06:30,19,4.185,4.185,4.124,4.131,531
20090601|2009-05-19 07:00,19,4.137,4.155,4.104,4.105,1209
20090601|2009-05-19 07:30,19,4.104,4.111,4.063,4.07,2470
20090601|2009-05-19 08:00,19,4.07,4.073,4.029,4.066,7464
20090601|2009-05-19 08:30,19,4.066,4.078,4.02,4.022,5579
20090601|2009-05-19 09:00,19,4.021,4.053,4.012,4.053,5978
20090601|2009-05-19 09:30,19,4.053,4.053,3.995,3.996,4382
20090601|2009-05-19 10:00,19,3.996,3.998,3.942,3.967,9464
20090601|2009-05-19 10:30,19,3.968,3.98,3.94,3.95,3827
20090601|2009-05-19 11:00,19,3.95,3.977,3.94,3.975,3427
20090601|2009-05-19 11:30,19,3.976,3.978,3.925,3.944,4136
20090601|2009-05-19 12:00,19,3.944,3.97,3.938,3.947,2414
20090601|2009-05-19 12:30,19,3.947,3.951,3.891,3.92,4735
20090601|2009-05-19 13:00,19,3.918,3.92,3.859,3.915,11236
20090601|2009-05-19 13:30,19,3.917,3.934,3.91,3.923,1309
20090601|2009-05-19 14:00,19,3.923,3.949,3.922,3.932,594
20090601|2009-05-19 14:30,19,3.932,3.935,3.914,3.915,548
20090601|2009-05-19 15:00,19,3.914,3.922,3.913,3.915,98
20090601|2009-05-19 15:30,19,3.917,3.943,3.915,3.941,78
20090601|2009-05-19 16:00,19,3.939,3.955,3.939,3.949,45
20090601|2009-05-19 17:00,20,3.939,3.944,3.92,3.942,11
20090601|2009-05-19 17:30,20,3.944,3.946,3.941,3.941,5
20090601|2009-05-19 18:00,20,3.933,3.933,3.926,3.93,46
20090601|2009-05-19 18:30,20,3.93,3.93,3.928,3.93,5
20090601|2009-05-19 19:00,20,3.929,3.929,3.929,3.929,1
20090601|2009-05-19 19:30,20,3.927,3.927,3.913,3.913,51
20090601|2009-05-19 20:00,20,3.908,3.908,3.887,3.897,33
20090601|2009-05-19 20:30,20,3.897,3.907,3.893,3.893,24
20090601|2009-05-19 21:00,20,3.897,3.9,3.897,3.897,8
20090601|2009-05-19 21:30,20,3.895,3.908,3.892,3.9,32
20090601|2009-05-19 22:00,20,3.9,3.919,3.9,3.919,12
20090601|2009-05-19 22:30,20,3.917,3.917,3.917,3.917,1
20090601|2009-05-19 23:00,20,3.918,3.919,3.918,3.919,9
20090601|2009-05-19 23:30,20,3.919,3.919,3.914,3.917,22
20090601|2009-05-20 00:00,20,3.919,3.919,3.918,3.918,18
20090601|2009-05-20 00:30,20,3.917,3.919,3.916,3.919,43
20090601|2009-05-20 01:00,20,3.918,3.919,3.905,3.907,10
20090601|2009-05-20 01:30,20,3.911,3.919,3.896,3.919,80
20090601|2009-05-20 02:00,20,3.917,3.927,3.915,3.925,18
20090601|2009-05-20 02:30,20,3.926,3.936,3.926,3.936,44
20090601|2009-05-20 03:00,20,3.936,3.94,3.932,3.936,34
20090601|2009-05-20 03:30,20,3.937,3.937,3.928,3.928,10
20090601|2009-05-20 04:00,20,3.932,3.935,3.927,3.931,25
20090601|2009-05-20 04:30,20,3.936,3.937,3.922,3.922,33
20090601|2009-05-20 05:00,20,3.923,3.923,3.899,3.899,33
20090601|2009-05-20 05:30,20,3.901,3.917,3.9,3.913,39
20090601|2009-05-20 06:00,20,3.907,3.907,3.877,3.888,202
20090601|2009-05-20 06:30,20,3.888,3.925,3.888,3.907,445
20090601|2009-05-20 07:00,20,3.905,3.91,3.815,3.84,2975
20090601|2009-05-20 07:30,20,3.838,3.858,3.82,3.841,3503
20090601|2009-05-20 08:00,20,3.845,3.951,3.845,3.9,6878
20090601|2009-05-20 08:30,20,3.901,3.968,3.881,3.933,6838
20090601|2009-05-20 09:00,20,3.934,3.969,3.918,3.942,4430
20090601|2009-05-20 09:30,20,3.944,3.974,3.902,3.928,5938
20090601|2009-05-20 10:00,20,3.928,3.953,3.896,3.912,4331
20090601|2009-05-20 10:30,20,3.912,3.945,3.906,3.924,2608
20090601|2009-05-20 11:00,20,3.924,3.94,3.902,3.939,2184
20090601|2009-05-20 11:30,20,3.939,3.94,3.905,3.912,1376
20090601|2009-05-20 12:00,20,3.914,3.929,3.888,3.923,2420
20090601|2009-05-20 12:30,20,3.923,3.943,3.913,3.934,2837
20090601|2009-05-20 13:00,20,3.933,3.979,3.926,3.97,7736
20090601|2009-05-20 13:30,20,3.97,4,3.953,3.988,1783
20090601|2009-05-20 14:00,20,3.99,4.008,3.972,4.007,1009
20090601|2009-05-20 14:30,20,4.006,4.006,3.985,3.991,578
20090601|2009-05-20 15:00,20,3.991,3.997,3.985,3.992,132
20090601|2009-05-20 15:30,20,3.994,3.995,3.99,3.991,30
20090601|2009-05-20 16:00,20,3.994,3.994,3.989,3.99,3
20090601|2009-05-20 17:00,21,4.003,4.003,3.98,3.99,15
20090601|2009-05-20 17:30,21,3.981,3.983,3.981,3.983,3
20090601|2009-05-20 18:00,21,3.985,3.985,3.985,3.985,1
20090601|2009-05-20 18:30,21,3.983,3.985,3.98,3.985,8
20090601|2009-05-20 19:00,21,3.98,3.98,3.96,3.973,13
20090601|2009-05-20 19:30,21,3.973,3.973,3.969,3.969,4
20090601|2009-05-20 20:00,21,3.969,3.969,3.96,3.964,29
20090601|2009-05-20 20:30,21,3.965,3.969,3.962,3.962,11
20090601|2009-05-20 21:00,21,3.963,3.968,3.953,3.955,179
20090601|2009-05-20 21:30,21,3.955,3.958,3.952,3.952,5
20090601|2009-05-20 22:00,21,3.951,3.955,3.943,3.946,54
20090601|2009-05-20 22:30,21,3.945,3.952,3.943,3.952,10
20090601|2009-05-20 23:00,21,3.957,3.957,3.949,3.949,2
20090601|2009-05-20 23:30,21,3.945,3.948,3.944,3.948,18
20090601|2009-05-21 00:00,21,3.945,3.948,3.945,3.948,2
20090601|2009-05-21 01:00,21,3.946,3.951,3.946,3.951,9
20090601|2009-05-21 02:00,21,3.953,3.96,3.953,3.96,10
20090601|2009-05-21 02:30,21,3.957,3.96,3.957,3.957,18
20090601|2009-05-21 03:00,21,3.948,3.948,3.932,3.932,45
20090601|2009-05-21 03:30,21,3.944,3.944,3.901,3.901,62
20090601|2009-05-21 04:00,21,3.902,3.906,3.892,3.893,21
20090601|2009-05-21 04:30,21,3.896,3.897,3.89,3.894,30
20090601|2009-05-21 05:00,21,3.89,3.923,3.89,3.906,257
20090601|2009-05-21 05:30,21,3.907,3.907,3.892,3.895,27
20090601|2009-05-21 06:00,21,3.899,3.902,3.871,3.872,162
20090601|2009-05-21 06:30,21,3.874,3.91,3.874,3.91,590
20090601|2009-05-21 07:00,21,3.908,3.916,3.879,3.891,845
20090601|2009-05-21 07:30,21,3.893,3.9,3.86,3.86,1717
20090601|2009-05-21 08:00,21,3.862,3.877,3.844,3.872,3461
20090601|2009-05-21 08:30,21,3.872,3.88,3.863,3.865,3507
20090601|2009-05-21 09:00,21,3.865,3.875,3.831,3.837,2613
20090601|2009-05-21 09:30,21,3.835,3.84,3.644,3.694,21575
20090601|2009-05-21 10:00,21,3.692,3.73,3.653,3.673,7438
20090601|2009-05-21 10:30,21,3.67,3.684,3.652,3.67,4028
20090601|2009-05-21 11:00,21,3.672,3.695,3.65,3.65,3211
20090601|2009-05-21 11:30,21,3.651,3.665,3.635,3.66,3972
20090601|2009-05-21 12:00,21,3.66,3.666,3.625,3.645,2957
20090601|2009-05-21 12:30,21,3.645,3.658,3.635,3.65,1867
20090601|2009-05-21 13:00,21,3.649,3.666,3.594,3.602,6876
20090601|2009-05-21 13:30,21,3.602,3.606,3.579,3.606,2134
20090601|2009-05-21 14:00,21,3.606,3.627,3.604,3.627,992
20090601|2009-05-21 14:30,21,3.626,3.631,3.618,3.622,586
20090601|2009-05-21 15:00,21,3.623,3.633,3.616,3.619,229
20090601|2009-05-21 15:30,21,3.622,3.622,3.604,3.605,147
20090601|2009-05-21 16:00,21,3.605,3.609,3.604,3.604,44
20090601|2009-05-21 17:00,22,3.595,3.618,3.595,3.618,33
20090601|2009-05-21 17:30,22,3.629,3.638,3.614,3.614,26
20090601|2009-05-21 18:00,22,3.614,3.614,3.605,3.61,73
20090601|2009-05-21 18:30,22,3.61,3.61,3.603,3.61,13
20090601|2009-05-21 19:00,22,3.61,3.61,3.601,3.601,18
20090601|2009-05-21 19:30,22,3.601,3.605,3.6,3.605,43
20090601|2009-05-21 20:00,22,3.605,3.605,3.59,3.593,41
20090601|2009-05-21 20:30,22,3.594,3.595,3.59,3.59,43
20090601|2009-05-21 21:00,22,3.591,3.6,3.59,3.595,36
20090601|2009-05-21 21:30,22,3.598,3.599,3.592,3.593,11
20090601|2009-05-21 22:00,22,3.591,3.591,3.588,3.589,8
20090601|2009-05-21 22:30,22,3.594,3.594,3.592,3.594,8
20090601|2009-05-21 23:00,22,3.595,3.595,3.593,3.593,14
20090601|2009-05-21 23:30,22,3.595,3.595,3.591,3.594,45
20090601|2009-05-22 00:00,22,3.593,3.601,3.593,3.6,124
20090601|2009-05-22 00:30,22,3.6,3.6,3.595,3.599,13
20090601|2009-05-22 01:00,22,3.598,3.6,3.597,3.597,6
20090601|2009-05-22 01:30,22,3.598,3.598,3.595,3.596,14
20090601|2009-05-22 02:00,22,3.597,3.6,3.597,3.6,16
20090601|2009-05-22 02:30,22,3.603,3.604,3.603,3.604,8
20090601|2009-05-22 03:00,22,3.604,3.605,3.604,3.604,44
20090601|2009-05-22 03:30,22,3.603,3.605,3.603,3.605,63
20090601|2009-05-22 04:00,22,3.605,3.605,3.604,3.605,258
20090601|2009-05-22 04:30,22,3.605,3.605,3.605,3.605,19
20090601|2009-05-22 05:00,22,3.605,3.605,3.601,3.601,34
20090601|2009-05-22 05:30,22,3.605,3.605,3.6,3.6,4
20090601|2009-05-22 06:00,22,3.598,3.599,3.59,3.59,36
20090601|2009-05-22 06:30,22,3.591,3.597,3.58,3.581,429
20090601|2009-05-22 07:00,22,3.581,3.612,3.57,3.598,1160
20090601|2009-05-22 07:30,22,3.595,3.599,3.523,3.532,2499
20090601|2009-05-22 08:00,22,3.532,3.568,3.49,3.51,6685
20090601|2009-05-22 08:30,22,3.51,3.524,3.49,3.524,4339
20090601|2009-05-22 09:00,22,3.524,3.564,3.521,3.521,3430
20090601|2009-05-22 09:30,22,3.522,3.562,3.52,3.558,2424
20090601|2009-05-22 10:00,22,3.558,3.58,3.54,3.54,1639
20090601|2009-05-22 10:30,22,3.54,3.553,3.524,3.551,1202
20090601|2009-05-22 11:00,22,3.551,3.552,3.51,3.513,1249
20090601|2009-05-22 11:30,22,3.514,3.537,3.509,3.533,1149
20090601|2009-05-22 12:00,22,3.531,3.537,3.509,3.517,1322
20090601|2009-05-22 12:30,22,3.517,3.52,3.5,3.505,944
20090601|2009-05-22 13:00,22,3.504,3.519,3.478,3.518,3735
20090601|2009-05-22 13:30,22,3.516,3.523,3.507,3.519,1045
20090601|2009-05-22 14:00,22,3.519,3.528,3.515,3.519,327
20090601|2009-05-22 14:30,22,3.519,3.525,3.499,3.503,376
20090601|2009-05-22 15:00,22,3.501,3.508,3.493,3.508,137
20090601|2009-05-24 17:00,26,3.48,3.49,3.478,3.478,3
20090601|2009-05-24 17:30,26,3.478,3.502,3.478,3.502,13
20090601|2009-05-24 18:00,26,3.509,3.52,3.509,3.52,6
20090601|2009-05-24 19:00,26,3.52,3.52,3.52,3.52,1
20090601|2009-05-24 19:30,26,3.517,3.517,3.506,3.515,18
20090601|2009-05-24 20:00,26,3.505,3.515,3.501,3.514,13
20090601|2009-05-24 20:30,26,3.515,3.515,3.515,3.515,1
20090601|2009-05-24 21:00,26,3.51,3.51,3.51,3.51,2
20090601|2009-05-24 21:30,26,3.5,3.5,3.476,3.479,27
20090601|2009-05-24 22:00,26,3.485,3.495,3.485,3.495,5
20090601|2009-05-24 23:30,26,3.495,3.508,3.495,3.508,7
20090601|2009-05-25 00:00,26,3.515,3.517,3.515,3.517,3
20090601|2009-05-25 01:00,26,3.517,3.52,3.517,3.52,12
20090601|2009-05-25 01:30,26,3.52,3.52,3.518,3.52,28
20090601|2009-05-25 02:00,26,3.52,3.52,3.52,3.52,18
20090601|2009-05-25 02:30,26,3.514,3.514,3.505,3.505,7
20090601|2009-05-25 03:00,26,3.511,3.511,3.508,3.51,9
20090601|2009-05-25 03:30,26,3.51,3.51,3.51,3.51,2
20090601|2009-05-25 04:30,26,3.516,3.519,3.516,3.519,7
20090601|2009-05-25 05:00,26,3.503,3.504,3.503,3.504,3
20090601|2009-05-25 05:30,26,3.507,3.508,3.507,3.508,2
20090601|2009-05-25 06:00,26,3.505,3.505,3.501,3.501,43
20090601|2009-05-25 06:30,26,3.501,3.504,3.491,3.495,17
20090601|2009-05-25 07:00,26,3.498,3.5,3.496,3.496,12
20090601|2009-05-25 07:30,26,3.492,3.499,3.477,3.499,46
20090601|2009-05-25 08:00,26,3.483,3.485,3.47,3.47,55
20090601|2009-05-25 08:30,26,3.476,3.477,3.466,3.466,88
20090601|2009-05-25 09:00,26,3.466,3.471,3.461,3.467,79
20090601|2009-05-25 09:30,26,3.465,3.469,3.458,3.458,83
20090601|2009-05-25 10:00,26,3.464,3.465,3.458,3.465,53
20090601|2009-05-25 10:30,26,3.467,3.472,3.463,3.472,19
20090601|2009-05-25 11:00,26,3.469,3.469,3.466,3.467,11
20090601|2009-05-25 11:30,26,3.465,3.472,3.458,3.458,25
20090601|2009-05-25 12:00,26,3.459,3.46,3.458,3.458,4
20090601|2009-05-25 17:00,26,3.45,3.456,3.406,3.453,114
20090601|2009-05-25 17:30,26,3.46,3.46,3.455,3.459,8
20090601|2009-05-25 18:00,26,3.444,3.453,3.44,3.442,7
20090601|2009-05-25 18:30,26,3.439,3.439,3.439,3.439,2
20090601|2009-05-25 19:00,26,3.429,3.442,3.429,3.436,7
20090601|2009-05-25 19:30,26,3.44,3.447,3.432,3.447,23
20090601|2009-05-25 20:00,26,3.438,3.45,3.437,3.45,10
20090601|2009-05-25 20:30,26,3.451,3.452,3.451,3.452,6
20090601|2009-05-25 21:00,26,3.45,3.45,3.44,3.446,15
20090601|2009-05-25 21:30,26,3.448,3.449,3.439,3.439,7
20090601|2009-05-25 22:30,26,3.45,3.451,3.45,3.45,5
20090601|2009-05-25 23:00,26,3.451,3.46,3.45,3.46,32
20090601|2009-05-25 23:30,26,3.455,3.457,3.455,3.455,6
20090601|2009-05-26 00:00,26,3.456,3.456,3.456,3.456,1
20090601|2009-05-26 00:30,26,3.455,3.455,3.448,3.448,6
20090601|2009-05-26 01:00,26,3.467,3.469,3.46,3.46,13
20090601|2009-05-26 01:30,26,3.46,3.46,3.435,3.435,36
20090601|2009-05-26 02:00,26,3.44,3.44,3.435,3.435,2
20090601|2009-05-26 02:30,26,3.44,3.448,3.44,3.448,10
20090601|2009-05-26 03:00,26,3.445,3.445,3.441,3.441,4
20090601|2009-05-26 03:30,26,3.441,3.441,3.441,3.441,7
20090601|2009-05-26 04:00,26,3.436,3.439,3.434,3.435,37
20090601|2009-05-26 04:30,26,3.435,3.435,3.434,3.435,16
20090601|2009-05-26 05:00,26,3.436,3.436,3.434,3.436,24
20090601|2009-05-26 05:30,26,3.436,3.439,3.434,3.434,114
20090601|2009-05-26 06:00,26,3.435,3.442,3.434,3.435,83
20090601|2009-05-26 06:30,26,3.437,3.438,3.434,3.435,303
20090601|2009-05-26 07:00,26,3.437,3.442,3.43,3.44,385
20090601|2009-05-26 07:30,26,3.44,3.445,3.42,3.42,1087
20090601|2009-05-26 08:00,26,3.42,3.426,3.388,3.412,4861
20090601|2009-05-26 08:30,26,3.412,3.499,3.411,3.484,4945
20090601|2009-05-26 09:00,26,3.485,3.527,3.485,3.498,4048
20090601|2009-05-26 09:30,26,3.496,3.496,3.465,3.48,1647
20090601|2009-05-26 10:00,26,3.479,3.491,3.468,3.487,1091
20090601|2009-05-26 10:30,26,3.488,3.503,3.469,3.472,1596
20090601|2009-05-26 11:00,26,3.473,3.478,3.458,3.476,764
20090601|2009-05-26 11:30,26,3.477,3.497,3.465,3.491,748
20090601|2009-05-26 12:00,26,3.492,3.495,3.469,3.478,856
20090601|2009-05-26 12:30,26,3.477,3.502,3.475,3.491,939
20090601|2009-05-26 13:00,26,3.492,3.543,3.488,3.534,8042
20090601|2009-05-26 13:30,26,3.534,3.54,3.53,3.536,1409
20090601|2009-05-26 14:00,26,3.536,3.536,3.528,3.528,183
20090601|2009-05-26 14:30,26,3.527,3.545,3.527,3.544,143
20090601|2009-05-26 15:00,26,3.541,3.542,3.525,3.525,114
20090601|2009-05-26 15:30,26,3.521,3.585,3.505,3.576,336
20090601|2009-05-26 16:00,26,3.575,3.589,3.572,3.589,37
20090601|2009-05-26 17:00,27,3.57,3.57,3.562,3.562,46
20090601|2009-05-26 17:30,27,3.554,3.554,3.551,3.551,3
20090601|2009-05-26 18:00,27,3.55,3.55,3.541,3.541,2
20090601|2009-05-26 18:30,27,3.55,3.55,3.542,3.542,6
20090601|2009-05-26 19:00,27,3.541,3.554,3.541,3.552,17
20090601|2009-05-26 19:30,27,3.552,3.552,3.55,3.55,12
20090601|2009-05-26 20:00,27,3.543,3.55,3.543,3.544,14
20090601|2009-05-26 20:30,27,3.545,3.545,3.53,3.539,14
20090601|2009-05-26 21:00,27,3.533,3.533,3.517,3.517,34
20090601|2009-05-26 21:30,27,3.515,3.529,3.515,3.529,34
20090601|2009-05-26 22:00,27,3.516,3.53,3.511,3.53,32
20090601|2009-05-26 22:30,27,3.532,3.578,3.532,3.561,65
20090601|2009-05-26 23:00,27,3.554,3.554,3.548,3.548,4
20090601|2009-05-26 23:30,27,3.548,3.548,3.541,3.544,45
20090601|2009-05-27 00:00,27,3.544,3.544,3.544,3.544,10
20090601|2009-05-27 00:30,27,3.544,3.544,3.544,3.544,1
20090601|2009-05-27 01:00,27,3.554,3.554,3.544,3.544,4
20090601|2009-05-27 01:30,27,3.544,3.544,3.544,3.544,3
20090601|2009-05-27 02:30,27,3.55,3.55,3.535,3.535,19
20090601|2009-05-27 03:00,27,3.554,3.554,3.553,3.553,36
20090601|2009-05-27 03:30,27,3.552,3.557,3.546,3.546,30
20090601|2009-05-27 04:00,27,3.555,3.556,3.544,3.556,30
20090601|2009-05-27 04:30,27,3.556,3.556,3.55,3.552,23
20090601|2009-05-27 05:00,27,3.553,3.553,3.54,3.553,25
20090601|2009-05-27 05:30,27,3.553,3.557,3.553,3.554,56
20090601|2009-05-27 06:00,27,3.556,3.557,3.545,3.555,58
20090601|2009-05-27 06:30,27,3.556,3.556,3.518,3.542,208
20090601|2009-05-27 07:00,27,3.537,3.537,3.52,3.52,401
20090601|2009-05-27 07:30,27,3.52,3.534,3.5,3.526,1119
20090601|2009-05-27 08:00,27,3.524,3.525,3.492,3.518,1381
20090601|2009-05-27 08:30,27,3.517,3.518,3.484,3.49,794
20090601|2009-05-27 09:00,27,3.49,3.503,3.452,3.463,1148
20090601|2009-05-27 09:30,27,3.465,3.515,3.462,3.508,862
20090601|2009-05-27 10:00,27,3.51,3.567,3.495,3.54,1018
20090601|2009-05-27 10:30,27,3.538,3.566,3.535,3.555,483
20090601|2009-05-27 11:00,27,3.558,3.574,3.532,3.55,418
20090601|2009-05-27 11:30,27,3.555,3.561,3.515,3.533,366
20090601|2009-05-27 12:00,27,3.536,3.539,3.498,3.514,248
20090601|2009-05-27 12:30,27,3.505,3.526,3.488,3.513,309
20090601|2009-05-27 13:00,27,3.513,3.57,3.49,3.555,4041
20090601|2009-05-27 14:00,27,3.55,3.55,3.545,3.545,0
20090701|2008-06-03 09:30,3,10.787,10.82,10.787,10.82,0
20090701|2008-06-03 10:30,3,10.83,10.83,10.83,10.83,0
20090701|2008-06-03 17:00,4,10.752,10.752,10.752,10.752,0
20090701|2008-06-04 09:00,4,10.665,10.665,10.595,10.595,0
20090701|2008-06-04 09:30,4,10.56,10.56,10.56,10.56,0
20090701|2008-06-04 12:00,4,10.745,10.75,10.745,10.745,0
20090701|2008-06-05 08:00,5,10.86,10.86,10.86,10.86,0
20090701|2008-06-05 09:00,5,10.81,10.815,10.81,10.815,0
20090701|2008-06-06 08:30,6,10.94,10.94,10.94,10.94,0
20090701|2008-06-06 09:00,6,10.917,10.917,10.917,10.917,0
20090701|2008-06-06 10:30,6,10.93,10.93,10.93,10.93,0
20090701|2008-06-06 13:30,6,10.915,10.915,10.915,10.915,0
20090701|2008-06-09 07:30,9,10.869,10.918,10.869,10.915,0
20090701|2008-06-09 11:30,9,11.02,11.023,11.02,11.023,0
20090701|2008-06-09 12:00,9,10.956,10.956,10.956,10.956,0
20090701|2008-06-09 17:00,10,10.982,10.982,10.982,10.982,0
20090701|2008-06-10 10:30,10,10.87,10.89,10.87,10.89,0
20090701|2008-06-10 11:00,10,10.876,10.9,10.865,10.9,0
20090701|2008-06-11 10:30,11,11.001,11.001,11.001,11.001,0
20090701|2008-06-11 11:00,11,10.98,10.98,10.98,10.98,0
20090701|2008-06-11 11:30,11,11.016,11.024,11.016,11.024,0
20090701|2008-06-11 12:00,11,11.025,11.025,11.025,11.025,0
20090701|2008-06-11 13:00,11,11.002,11.002,11.002,11.002,0
20090701|2008-06-12 09:00,12,11.06,11.06,11.06,11.06,0
20090701|2008-06-12 10:00,12,11.145,11.145,11.145,11.145,0
20090701|2008-06-13 08:30,13,11.11,11.11,11.11,11.11,0
20090701|2008-06-13 09:30,13,11.15,11.15,11.15,11.15,0
20090701|2008-06-13 10:30,13,11.14,11.14,11.14,11.14,0
20090701|2008-06-16 13:30,16,11.368,11.368,11.368,11.368,0
20090701|2008-06-16 17:30,17,11.4,11.4,11.4,11.4,0
20090701|2008-06-17 08:30,17,11.393,11.393,11.389,11.389,0
20090701|2008-06-17 09:00,17,11.359,11.359,11.359,11.359,0
20090701|2008-06-17 09:30,17,11.369,11.369,11.369,11.369,0
20090701|2008-06-17 10:00,17,11.405,11.409,11.405,11.409,0
20090701|2008-06-17 10:30,17,11.385,11.417,11.385,11.417,0
20090701|2008-06-17 17:00,18,11.379,11.379,11.379,11.379,0
20090701|2008-06-18 09:00,18,11.465,11.465,11.465,11.465,0
20090701|2008-06-18 10:00,18,11.459,11.46,11.459,11.46,0
20090701|2008-06-18 10:30,18,11.458,11.458,11.454,11.454,0
20090701|2008-06-18 11:00,18,11.47,11.47,11.47,11.47,0
20090701|2008-06-18 11:30,18,11.51,11.51,11.51,11.51,0
20090701|2008-06-19 09:00,19,11.5,11.5,11.5,11.5,0
20090701|2008-06-19 09:30,19,11.345,11.345,11.345,11.345,0
20090701|2008-06-19 11:00,19,11.311,11.311,11.285,11.285,0
20090701|2008-06-19 11:30,19,11.201,11.201,11.201,11.201,0
20090701|2008-06-19 12:00,19,11.36,11.36,11.36,11.36,0
20090701|2008-06-19 12:30,19,11.401,11.401,11.381,11.381,0
20090701|2008-06-19 13:00,19,11.41,11.41,11.34,11.34,0
20090701|2008-06-19 13:30,19,11.33,11.33,11.33,11.33,0
20090701|2008-06-19 15:00,19,11.334,11.334,11.334,11.334,0
20090701|2008-06-20 09:00,20,11.58,11.58,11.558,11.558,0
20090701|2008-06-20 10:30,20,11.455,11.455,11.455,11.455,0
20090701|2008-06-23 10:00,23,11.58,11.58,11.58,11.58,0
20090701|2008-06-23 10:30,23,11.608,11.608,11.608,11.608,0
20090701|2008-06-23 11:00,23,11.603,11.603,11.6,11.6,0
20090701|2008-06-23 11:30,23,11.627,11.627,11.627,11.627,0
20090701|2008-06-23 12:00,23,11.618,11.62,11.618,11.62,0
20090701|2008-06-24 09:30,24,11.655,11.655,11.655,11.655,0
20090701|2008-06-24 10:30,24,11.61,11.61,11.54,11.54,0
20090701|2008-06-24 12:30,24,11.595,11.595,11.565,11.565,0
20090701|2008-06-24 13:00,24,11.488,11.5,11.488,11.5,0
20090701|2008-06-24 17:00,25,11.581,11.581,11.581,11.581,0
20090701|2008-06-25 07:00,25,11.5,11.5,11.5,11.5,0
20090701|2008-06-25 07:30,25,11.531,11.531,11.531,11.531,0
20090701|2008-06-25 08:00,25,11.495,11.495,11.495,11.495,0
20090701|2008-06-25 08:30,25,11.479,11.479,11.472,11.472,0
20090701|2008-06-25 09:00,25,11.456,11.456,11.456,11.456,0
20090701|2008-06-25 09:30,25,11.439,11.447,11.422,11.444,0
20090701|2008-06-25 10:00,25,11.45,11.45,11.444,11.444,0
20090701|2008-06-25 11:00,25,11.444,11.444,11.42,11.421,0
20090701|2008-06-25 12:00,25,11.425,11.425,11.425,11.425,0
20090701|2008-06-26 08:00,26,11.48,11.48,11.425,11.425,0
20090701|2008-06-26 09:30,26,11.365,11.365,11.365,11.365,0
20090701|2008-06-26 10:00,26,11.507,11.507,11.507,11.507,0
20090701|2008-06-26 11:00,26,11.551,11.551,11.54,11.54,0
20090701|2008-06-26 12:00,26,11.5,11.54,11.5,11.54,0
20090701|2008-06-26 12:30,26,11.55,11.55,11.55,11.55,0
20090701|2008-06-26 13:00,26,11.55,11.65,11.55,11.65,0
20090701|2008-06-27 08:00,27,11.64,11.64,11.64,11.64,0
20090701|2008-06-27 08:30,27,11.725,11.725,11.725,11.725,0
20090701|2008-06-27 09:00,27,11.68,11.68,11.68,11.68,0
20090701|2008-06-27 10:00,27,11.734,11.734,11.733,11.734,0
20090701|2008-06-27 11:00,27,11.71,11.71,11.71,11.71,0
20090701|2008-06-27 13:00,27,11.65,11.65,11.644,11.644,0
20090701|2008-06-27 17:00,30,11.651,11.651,11.651,11.651,0
20090701|2008-06-30 08:30,30,11.76,11.76,11.756,11.756,0
20090701|2008-06-30 09:30,30,11.76,11.76,11.76,11.76,0
20090701|2008-06-30 10:00,30,11.736,11.736,11.715,11.715,0
20090701|2008-06-30 10:30,30,11.708,11.708,11.708,11.708,0
20090701|2008-06-30 13:00,30,11.776,11.776,11.776,11.776,0
20090701|2008-06-30 15:00,30,11.8,11.8,11.8,11.8,0
20090701|2008-06-30 15:30,30,11.81,11.81,11.81,11.81,0
20090701|2008-07-01 09:00,1,11.861,11.861,11.861,11.861,0
20090701|2008-07-01 09:30,1,11.876,11.876,11.876,11.876,0
20090701|2008-07-01 10:00,1,11.876,11.9,11.876,11.9,0
20090701|2008-07-01 11:00,1,11.895,11.921,11.895,11.915,0
20090701|2008-07-01 11:30,1,11.895,11.896,11.892,11.896,0
20090701|2008-07-01 12:00,1,11.94,11.941,11.94,11.941,0
20090701|2008-07-01 13:00,1,11.854,11.86,11.853,11.86,0
20090701|2008-07-01 13:30,1,11.862,11.862,11.859,11.859,0
20090701|2008-07-02 08:00,2,11.981,11.981,11.981,11.981,0
20090701|2008-07-02 10:00,2,11.827,11.838,11.827,11.836,0
20090701|2008-07-02 10:30,2,11.845,11.885,11.845,11.88,0
20090701|2008-07-02 11:00,2,11.892,11.9,11.87,11.87,0
20090701|2008-07-02 11:30,2,11.892,11.892,11.875,11.875,0
20090701|2008-07-02 12:00,2,11.875,11.875,11.875,11.875,0
20090701|2008-07-02 12:30,2,11.785,11.785,11.785,11.785,0
20090701|2008-07-02 13:30,2,11.809,11.809,11.79,11.79,0
20090701|2008-07-03 07:30,3,11.77,11.77,11.75,11.75,0
20090701|2008-07-03 09:30,3,11.845,11.872,11.845,11.872,0
20090701|2008-07-03 10:00,3,11.837,11.837,11.837,11.837,0
20090701|2008-07-03 11:30,3,11.866,11.87,11.866,11.87,0
20090701|2008-07-03 12:00,3,11.877,11.877,11.877,11.877,0
20090701|2008-07-07 08:00,7,11.701,11.701,11.701,11.701,0
20090701|2008-07-07 08:30,7,11.63,11.75,11.63,11.75,0
20090701|2008-07-07 09:00,7,11.69,11.694,11.684,11.694,0
20090701|2008-07-07 09:30,7,11.705,11.705,11.662,11.662,0
20090701|2008-07-07 10:00,7,11.676,11.676,11.6,11.6,0
20090701|2008-07-07 11:30,7,11.59,11.602,11.59,11.597,0
20090701|2008-07-07 12:00,7,11.596,11.604,11.596,11.604,0
20090701|2008-07-07 12:30,7,11.605,11.605,11.605,11.605,0
20090701|2008-07-07 13:00,7,11.64,11.64,11.64,11.64,0
20090701|2008-07-08 08:30,8,11.346,11.346,11.344,11.344,0
20090701|2008-07-08 09:00,8,11.336,11.36,11.336,11.36,0
20090701|2008-07-08 09:30,8,11.39,11.39,11.39,11.39,0
20090701|2008-07-08 10:00,8,11.321,11.338,11.321,11.334,0
20090701|2008-07-08 10:30,8,11.368,11.37,11.35,11.35,0
20090701|2008-07-08 11:00,8,11.368,11.372,11.33,11.33,0
20090701|2008-07-08 11:30,8,11.369,11.376,11.369,11.376,0
20090701|2008-07-08 12:00,8,11.4,11.4,11.4,11.4,0
20090701|2008-07-08 13:00,8,11.315,11.41,11.315,11.32,0
20090701|2008-07-08 14:00,8,11.277,11.277,11.277,11.277,0
20090701|2008-07-08 14:30,8,11.273,11.354,11.273,11.354,0
20090701|2008-07-08 17:00,9,11.27,11.27,11.27,11.27,0
20090701|2008-07-08 17:30,9,11.277,11.277,11.277,11.277,0
20090701|2008-07-09 08:30,9,11.309,11.309,11.309,11.309,0
20090701|2008-07-09 09:30,9,11.316,11.316,11.277,11.277,0
20090701|2008-07-09 10:00,9,11.199,11.199,11.199,11.199,0
20090701|2008-07-09 10:30,9,11.14,11.14,11.12,11.12,0
20090701|2008-07-09 11:00,9,11.208,11.208,11.202,11.202,0
20090701|2008-07-09 11:30,9,11.204,11.21,11.204,11.21,0
20090701|2008-07-09 12:00,9,11.194,11.224,11.194,11.224,0
20090701|2008-07-09 13:00,9,11.12,11.162,11.118,11.12,0
20090701|2008-07-09 14:00,9,11.139,11.139,11.139,11.139,0
20090701|2008-07-09 14:30,9,11.1,11.1,11.1,11.1,0
20090701|2008-07-10 08:30,10,11.235,11.235,11.213,11.213,0
20090701|2008-07-10 09:00,10,11.205,11.205,11.205,11.205,0
20090701|2008-07-10 09:30,10,11.15,11.15,11.15,11.15,0
20090701|2008-07-10 12:00,10,11.242,11.242,11.242,11.242,0
20090701|2008-07-10 12:30,10,11.219,11.25,11.215,11.25,0
20090701|2008-07-10 14:00,10,11.44,11.44,11.44,11.44,0
20090701|2008-07-11 09:00,11,11.45,11.45,11.41,11.41,0
20090701|2008-07-11 09:30,11,11.44,11.44,11.43,11.43,0
20090701|2008-07-11 10:00,11,11.31,11.31,11.31,11.31,0
20090701|2008-07-11 11:00,11,11.291,11.304,11.29,11.304,0
20090701|2008-07-11 12:00,11,11.199,11.26,11.198,11.25,0
20090701|2008-07-11 12:30,11,11.21,11.232,11.208,11.232,0
20090701|2008-07-11 13:00,11,11.302,11.302,11.12,11.12,0
20090701|2008-07-11 13:30,11,11.155,11.155,11.155,11.155,0
20090701|2008-07-11 16:30,11,11.173,11.173,11.173,11.173,0
20090701|2008-07-14 10:30,14,11.194,11.195,11.194,11.195,0
20090701|2008-07-14 12:00,14,11.211,11.211,11.205,11.21,0
20090701|2008-07-14 13:00,14,11.253,11.253,11.253,11.253,0
20090701|2008-07-14 17:00,15,11.232,11.232,11.232,11.232,0
20090701|2008-07-15 08:30,15,11.28,11.28,11.27,11.28,0
20090701|2008-07-15 09:00,15,11.2,11.2,11.2,11.2,0
20090701|2008-07-15 09:30,15,11.12,11.12,11,11,0
20090701|2008-07-15 10:00,15,10.85,10.85,10.8,10.8,0
20090701|2008-07-15 10:30,15,10.831,10.865,10.831,10.865,0
20090701|2008-07-15 11:00,15,10.882,10.882,10.882,10.882,0
20090701|2008-07-15 12:00,15,10.83,10.83,10.83,10.83,0
20090701|2008-07-15 13:00,15,10.757,10.779,10.757,10.779,0
20090701|2008-07-15 13:30,15,10.779,10.78,10.779,10.78,0
20090701|2008-07-15 14:00,15,10.785,10.786,10.784,10.786,0
20090701|2008-07-15 14:30,15,10.782,10.782,10.782,10.782,0
20090701|2008-07-15 15:00,15,10.773,10.773,10.773,10.773,0
20090701|2008-07-15 15:30,15,10.762,10.762,10.762,10.762,0
20090701|2008-07-16 07:00,16,10.75,10.75,10.75,10.75,0
20090701|2008-07-16 08:00,16,10.8,10.8,10.8,10.8,0
20090701|2008-07-16 09:30,16,10.587,10.6,10.587,10.6,0
20090701|2008-07-16 10:30,16,10.68,10.68,10.68,10.68,0
20090701|2008-07-16 11:00,16,10.615,10.615,10.615,10.615,0
20090701|2008-07-16 12:00,16,10.7,10.7,10.7,10.7,0
20090701|2008-07-16 12:30,16,10.695,10.695,10.695,10.695,0
20090701|2008-07-16 13:00,16,10.738,10.741,10.738,10.741,0
20090701|2008-07-16 13:30,16,10.711,10.712,10.71,10.712,0
20090701|2008-07-17 08:00,17,10.65,10.65,10.65,10.65,0
20090701|2008-07-17 08:30,17,10.744,10.744,10.744,10.744,0
20090701|2008-07-17 09:00,17,10.67,10.67,10.67,10.67,0
20090701|2008-07-17 09:30,17,10.578,10.6,10.578,10.6,0
20090701|2008-07-17 10:00,17,10.568,10.578,10.542,10.544,0
20090701|2008-07-17 10:30,17,10.514,10.514,10.23,10.23,0
20090701|2008-07-17 11:30,17,10.33,10.33,10.33,10.33,0
20090701|2008-07-17 12:00,17,10.23,10.23,10.22,10.22,0
20090701|2008-07-17 12:30,17,10.24,10.24,10.24,10.24,0
20090701|2008-07-17 13:00,17,10.2,10.2,10.2,10.2,0
20090701|2008-07-18 07:00,18,10.24,10.24,10.24,10.24,0
20090701|2008-07-18 08:30,18,10.29,10.29,10.269,10.274,0
20090701|2008-07-18 09:00,18,10.38,10.38,10.38,10.38,0
20090701|2008-07-18 09:30,18,10.33,10.351,10.33,10.33,0
20090701|2008-07-18 10:00,18,10.245,10.245,10.235,10.235,0
20090701|2008-07-18 10:30,18,10.266,10.266,10.25,10.254,0
20090701|2008-07-18 11:00,18,10.23,10.268,10.23,10.268,0
20090701|2008-07-18 12:00,18,10.245,10.245,10.245,10.245,0
20090701|2008-07-18 12:30,18,10.198,10.219,10.198,10.219,0
20090701|2008-07-18 13:00,18,10.2,10.22,10.164,10.214,0
20090701|2008-07-18 14:00,18,10.304,10.348,10.304,10.348,0
20090701|2008-07-21 09:00,21,10.112,10.13,10.112,10.13,0
20090701|2008-07-21 10:00,21,10.181,10.181,10.131,10.131,0
20090701|2008-07-21 11:00,21,10.137,10.167,10.137,10.167,0
20090701|2008-07-21 11:30,21,10.162,10.17,10.162,10.168,0
20090701|2008-07-21 13:00,21,10.164,10.164,10.156,10.156,0
20090701|2008-07-21 14:30,21,10.195,10.195,10.195,10.195,0
20090701|2008-07-22 07:30,22,9.985,9.985,9.95,9.955999,0
20090701|2008-07-22 08:00,22,9.95,9.981,9.95,9.972,0
20090701|2008-07-22 08:30,22,9.848001,9.848001,9.83,9.83,0
20090701|2008-07-22 09:00,22,9.825,9.85,9.778,9.806,0
20090701|2008-07-22 09:30,22,9.798,9.805,9.798,9.802,0
20090701|2008-07-22 10:00,22,9.802,9.834,9.802,9.829,0
20090701|2008-07-22 11:00,22,9.8,9.82,9.8,9.8,0
20090701|2008-07-22 11:30,22,9.809,9.83,9.788,9.83,0
20090701|2008-07-22 12:00,22,9.866,9.866,9.866,9.866,0
20090701|2008-07-22 12:30,22,9.867,9.867,9.84,9.841001,0
20090701|2008-07-22 13:00,22,9.9,9.9,9.9,9.9,0
20090701|2008-07-22 15:30,22,9.967,9.967,9.967,9.967,0
20090701|2008-07-23 06:30,23,9.835,9.835,9.835,9.835,0
20090701|2008-07-23 08:00,23,9.755,9.799,9.755,9.799,0
20090701|2008-07-23 08:30,23,9.84,9.914,9.84,9.908,0
20090701|2008-07-23 09:00,23,9.876,9.889,9.876,9.878,0
20090701|2008-07-23 09:30,23,9.8,9.8,9.8,9.8,0
20090701|2008-07-23 11:00,23,10,10,10,10,0
20090701|2008-07-23 11:30,23,9.98,10.025,9.98,10.025,0
20090701|2008-07-23 12:00,23,9.95,9.95,9.92,9.92,0
20090701|2008-07-23 12:30,23,9.83,9.83,9.83,9.83,0
20090701|2008-07-23 13:00,23,9.815001,9.823999,9.65,9.65,0
20090701|2008-07-23 13:30,23,9.619,9.639,9.6,9.638,0
20090701|2008-07-23 14:00,23,9.59,9.59,9.59,9.59,0
20090701|2008-07-23 14:30,23,9.572001,9.572001,9.572001,9.572001,0
20090701|2008-07-23 17:00,24,9.664,9.664,9.664,9.664,0
20090701|2008-07-24 07:30,24,9.6,9.6,9.6,9.6,0
20090701|2008-07-24 08:00,24,9.66,9.66,9.6,9.6,0
20090701|2008-07-24 08:30,24,9.54,9.556,9.41,9.448,0
20090701|2008-07-24 09:00,24,9.469999,9.475,9.440001,9.440001,0
20090701|2008-07-24 09:30,24,9.440001,9.440001,9.04,9.04,0
20090701|2008-07-24 10:00,24,9.21,9.3,9.18,9.18,0
20090701|2008-07-24 10:30,24,9.379,9.379,9.35,9.36,0
20090701|2008-07-24 11:00,24,9.35,9.363,9.34,9.34,0
20090701|2008-07-24 11:30,24,9.394,9.45,9.394,9.45,0
20090701|2008-07-24 12:00,24,9.483,9.542,9.45,9.472,0
20090701|2008-07-24 12:30,24,9.426001,9.454,9.4,9.454,0
20090701|2008-07-24 13:00,24,9.475,9.475,9.475,9.475,0
20090701|2008-07-24 13:30,24,9.559999,9.559999,9.528,9.55,0
20090701|2008-07-24 15:00,24,9.530001,9.530001,9.530001,9.530001,0
20090701|2008-07-25 07:30,25,9.63,9.63,9.63,9.63,0
20090701|2008-07-25 08:00,25,9.530001,9.594999,9.492,9.492,0
20090701|2008-07-25 08:30,25,9.57,9.672,9.57,9.626,0
20090701|2008-07-25 09:00,25,9.46,9.469999,9.42,9.42,0
20090701|2008-07-25 09:30,25,9.492,9.492,9.45,9.46,0
20090701|2008-07-25 11:00,25,9.440001,9.45,9.440001,9.45,0
20090701|2008-07-25 11:30,25,9.38,9.38,9.32,9.32,0
20090701|2008-07-25 12:00,25,9.39,9.39,9.3,9.3,0
20090701|2008-07-25 12:30,25,9.335,9.335,9.335,9.335,0
20090701|2008-07-25 13:00,25,9.335,9.35,9.335,9.35,0
20090701|2008-07-25 13:30,25,9.348001,9.348001,9.336,9.342,0
20090701|2008-07-25 14:00,25,9.388,9.388,9.388,9.388,0
20090701|2008-07-28 08:00,28,9.461,9.461,9.461,9.461,0
20090701|2008-07-28 08:30,28,9.458,9.46,9.43,9.43,0
20090701|2008-07-28 09:00,28,9.38,9.38,9.38,9.38,0
20090701|2008-07-28 09:30,28,9.37,9.37,9.37,9.37,0
20090701|2008-07-28 10:00,28,9.38,9.38,9.38,9.38,0
20090701|2008-07-28 11:30,28,9.355,9.355,9.34,9.348001,0
20090701|2008-07-28 12:00,28,9.37,9.37,9.37,9.37,0
20090701|2008-07-28 12:30,28,9.347,9.365,9.347,9.358999,0
20090701|2008-07-28 13:00,28,9.364,9.394,9.364,9.392,0
20090701|2008-07-28 13:30,28,9.39,9.39,9.39,9.39,0
20090701|2008-07-28 14:00,28,9.355,9.356,9.355,9.356,0
20090701|2008-07-28 15:30,28,9.37,9.39,9.37,9.39,0
20090701|2008-07-29 08:00,29,9.3,9.3,9.3,9.3,0
20090701|2008-07-29 08:30,29,9.3,9.332,9.3,9.332,0
20090701|2008-07-29 09:30,29,9.315001,9.315001,9.315001,9.315001,0
20090701|2008-07-29 11:00,29,9.342,9.355,9.342,9.355,0
20090701|2008-07-29 11:30,29,9.367,9.368,9.35,9.358999,0
20090701|2008-07-29 12:00,29,9.4,9.419001,9.4,9.41,0
20090701|2008-07-29 12:30,29,9.403,9.403,9.37,9.37,0
20090701|2008-07-29 13:00,29,9.375,9.4,9.375,9.394,0
20090701|2008-07-29 14:30,29,9.389,9.389,9.389,9.389,0
20090701|2008-07-29 15:30,29,9.41,9.41,9.41,9.41,0
20090701|2008-07-29 17:30,30,9.362,9.362,9.362,9.362,0
20090701|2008-07-30 07:30,30,9.25,9.25,9.25,9.25,0
20090701|2008-07-30 08:00,30,9.24,9.29,9.24,9.29,0
20090701|2008-07-30 08:30,30,9.24,9.24,9.24,9.24,0
20090701|2008-07-30 09:30,30,9.219999,9.219999,9.219999,9.219999,0
20090701|2008-07-30 10:30,30,9.278,9.327,9.278,9.288,0
20090701|2008-07-30 11:00,30,9.285,9.36,9.285,9.36,0
20090701|2008-07-30 11:30,30,9.29,9.29,9.29,9.29,0
20090701|2008-07-30 12:00,30,9.4,9.4,9.4,9.4,0
20090701|2008-07-30 12:30,30,9.441,9.461,9.441,9.441999,0
20090701|2008-07-30 13:00,30,9.438,9.593,9.436,9.593,0
20090701|2008-07-30 13:30,30,9.429,9.429,9.429,9.429,0
20090701|2008-07-30 14:00,30,9.451,9.455,9.451,9.455,0
20090701|2008-07-30 17:00,31,9.469,9.469,9.469,9.469,0
20090701|2008-07-31 07:30,31,9.530001,9.530001,9.530001,9.530001,0
20090701|2008-07-31 08:00,31,9.48,9.48,9.48,9.48,0
20090701|2008-07-31 08:30,31,9.455,9.455,9.43,9.43,0
20090701|2008-07-31 09:00,31,9.45,9.45,9.448999,9.45,0
20090701|2008-07-31 10:00,31,9.475,9.475,9.475,9.475,0
20090701|2008-07-31 10:30,31,9.46,9.498,9.454,9.498,0
20090701|2008-07-31 11:00,31,9.498,9.498,9.485,9.485,0
20090701|2008-07-31 11:30,31,9.475,9.475,9.475,9.475,0
20090701|2008-07-31 12:00,31,9.475,9.475,9.43,9.46,0
20090701|2008-07-31 12:30,31,9.448999,9.448999,9.448999,9.448999,0
20090701|2008-07-31 13:00,31,9.49,9.513,9.45,9.511,0
20090701|2008-07-31 13:30,31,9.476999,9.476999,9.476999,9.476999,0
20090701|2008-07-31 15:30,31,9.5,9.5,9.5,9.5,0
20090701|2008-08-01 08:30,1,9.55,9.55,9.55,9.55,0
20090701|2008-08-01 09:30,1,9.675,9.675,9.675,9.675,0
20090701|2008-08-01 10:30,1,9.624,9.634,9.624,9.632,0
20090701|2008-08-01 11:00,1,9.67,9.67,9.67,9.67,0
20090701|2008-08-01 11:30,1,9.665,9.690001,9.665,9.690001,0
20090701|2008-08-01 13:00,1,9.735,9.739,9.690001,9.708,0
20090701|2008-08-01 14:00,1,9.735,9.735,9.735,9.735,0
20090701|2008-08-04 08:00,4,9.619,9.619,9.55,9.55,0
20090701|2008-08-04 09:00,4,9.587,9.587,9.587,9.587,0
20090701|2008-08-04 09:30,4,9.525,9.525,9.525,9.525,0
20090701|2008-08-04 10:30,4,9.4,9.4,9.36,9.387,0
20090701|2008-08-04 11:00,4,9.365,9.365,9.343,9.344999,0
20090701|2008-08-04 12:00,4,9.365,9.373,9.35,9.35,0
20090701|2008-08-04 12:30,4,9.32,9.335,9.32,9.335,0
20090701|2008-08-04 13:00,4,9.36,9.36,9.36,9.36,0
20090701|2008-08-04 17:00,5,9.34,9.34,9.34,9.34,0
20090701|2008-08-05 06:30,5,9.2,9.2,9.16,9.16,0
20090701|2008-08-05 07:00,5,9.191,9.195,9.191,9.195,0
20090701|2008-08-05 07:30,5,9.175,9.175,9.175,9.175,0
20090701|2008-08-05 08:00,5,9.245,9.275,9.245,9.25,0
20090701|2008-08-05 08:30,5,9.412001,9.412001,9.412001,9.412001,0
20090701|2008-08-05 09:00,5,9.34,9.404,9.34,9.404,0
20090701|2008-08-05 09:30,5,9.35,9.35,9.35,9.35,0
20090701|2008-08-05 11:00,5,9.36,9.36,9.36,9.36,0
20090701|2008-08-05 11:30,5,9.469999,9.469999,9.469999,9.469999,0
20090701|2008-08-05 12:00,5,9.329,9.329,9.329,9.329,0
20090701|2008-08-05 12:30,5,9.334,9.334,9.334,9.334,0
20090701|2008-08-06 08:00,6,9.219999,9.219999,9.215,9.215,0
20090701|2008-08-06 12:30,6,9.347,9.347,9.305,9.305,0
20090701|2008-08-06 13:00,6,9.3,9.3,9.3,9.3,0
20090701|2008-08-06 13:30,6,9.354,9.354,9.354,9.354,0
20090701|2008-08-06 14:00,6,9.3,9.3,9.3,9.3,0
20090701|2008-08-06 17:00,7,9.3,9.3,9.3,9.3,0
20090701|2008-08-07 07:30,7,9.39,9.39,9.39,9.39,0
20090701|2008-08-07 10:00,7,9.35,9.35,9.35,9.35,0
20090701|2008-08-07 10:30,7,9.309999,9.309999,9.299,9.299,0
20090701|2008-08-07 11:00,7,9.27,9.280001,9.27,9.280001,0
20090701|2008-08-07 11:30,7,9.2,9.2,9.18,9.2,0
20090701|2008-08-07 12:00,7,9.190001,9.190001,9.190001,9.190001,0
20090701|2008-08-07 12:30,7,9.18,9.18,9.15,9.15,0
20090701|2008-08-07 13:00,7,9.292,9.39,9.292,9.39,0
20090701|2008-08-07 15:00,7,9.25,9.25,9.25,9.25,0
20090701|2008-08-08 08:00,8,9.076,9.08,9.07,9.07,0
20090701|2008-08-08 08:30,8,9.041,9.167,9.030001,9.167,0
20090701|2008-08-08 09:00,8,9.01,9.033999,9,9.016001,0
20090701|2008-08-08 09:30,8,9.005,9.013,8.940001,8.95,0
20090701|2008-08-08 10:00,8,8.946,8.957,8.931,8.957,0
20090701|2008-08-08 10:30,8,8.962,8.969999,8.940001,8.95,0
20090701|2008-08-08 11:30,8,8.95,9.04,8.95,9.04,0
20090701|2008-08-08 12:30,8,9.059999,9.059999,9.059999,9.059999,0
20090701|2008-08-08 13:30,8,8.989,9.02,8.989,9.02,0
20090701|2008-08-11 10:30,11,8.979,8.995,8.979,8.98,0
20090701|2008-08-11 11:00,11,8.93,8.959,8.93,8.959,0
20090701|2008-08-11 12:00,11,8.95,8.969999,8.95,8.96,0
20090701|2008-08-11 13:00,11,9.006,9.008,9.006,9.008,0
20090701|2008-08-11 14:00,11,9.054,9.054,9.054,9.054,0
20090701|2008-08-11 14:30,11,9.052,9.059,9.05,9.05,0
20090701|2008-08-11 17:00,12,9.024,9.024,9.024,9.024,0
20090701|2008-08-11 17:30,12,9.05,9.05,9.05,9.05,0
20090701|2008-08-11 18:00,12,9.05,9.05,9.05,9.05,0
20090701|2008-08-12 08:00,12,9.055,9.055,9.055,9.055,0
20090701|2008-08-12 08:30,12,9,9,9,9,0
20090701|2008-08-12 09:00,12,9.01,9.02,9.01,9.02,0
20090701|2008-08-12 10:00,12,9.05,9.05,9.05,9.05,0
20090701|2008-08-12 10:30,12,9.052999,9.052999,9.025,9.025,0
20090701|2008-08-12 11:00,12,9.063,9.063,9.063,9.063,0
20090701|2008-08-12 11:30,12,9.030001,9.030001,9.030001,9.030001,0
20090701|2008-08-12 12:00,12,9.02,9.02,8.96,8.96,0
20090701|2008-08-12 12:30,12,8.955999,8.96,8.955999,8.96,0
20090701|2008-08-12 13:00,12,9.033,9.033,9.033,9.033,0
20090701|2008-08-12 16:30,12,9.01,9.01,9.01,9.01,0
20090701|2008-08-13 06:00,13,8.99,8.99,8.99,8.99,0
20090701|2008-08-13 08:00,13,8.93,8.93,8.93,8.93,0
20090701|2008-08-13 08:30,13,8.9,8.9,8.82,8.82,0
20090701|2008-08-13 09:00,13,8.82,8.905001,8.82,8.905001,0
20090701|2008-08-13 09:30,13,8.893,9.01,8.889,9.01,0
20090701|2008-08-13 10:00,13,8.931,8.931,8.931,8.931,0
20090701|2008-08-13 10:30,13,8.976,8.976,8.915,8.969999,0
20090701|2008-08-13 12:00,13,9.247,9.247,9.247,9.247,0
20090701|2008-08-13 12:30,13,9.25,9.25,9.17,9.17,0
20090701|2008-08-13 13:00,13,9.1,9.1,9.1,9.1,0
20090701|2008-08-14 04:00,14,9.112,9.112,9.112,9.112,0
20090701|2008-08-14 08:00,14,9.026,9.042,9.025,9.042,0
20090701|2008-08-14 08:30,14,9.09,9.09,9.09,9.09,0
20090701|2008-08-14 09:00,14,9.153,9.179,9.153,9.165,0
20090701|2008-08-14 09:30,14,9.15,9.15,9.026999,9.033999,0
20090701|2008-08-14 10:00,14,9.003,9.012,8.93,8.93,0
20090701|2008-08-14 10:30,14,8.96,8.96,8.941999,8.944,0
20090701|2008-08-14 11:00,14,8.92,8.92,8.85,8.85,0
20090701|2008-08-14 11:30,14,8.85,8.85,8.85,8.85,0
20090701|2008-08-14 13:00,14,8.976,8.976,8.976,8.976,0
20090701|2008-08-14 14:00,14,8.98,8.98,8.98,8.98,0
20090701|2008-08-14 14:30,14,8.932,8.932,8.932,8.932,0
20090701|2008-08-14 15:00,14,8.95,8.95,8.95,8.95,0
20090701|2008-08-15 08:00,15,8.962,8.962,8.962,8.962,0
20090701|2008-08-15 08:30,15,8.85,8.85,8.830999,8.830999,0
20090701|2008-08-15 09:00,15,8.851999,8.87,8.837,8.862,0
20090701|2008-08-15 09:30,15,8.868,8.868,8.85,8.85,0
20090701|2008-08-15 10:00,15,8.867,8.896,8.867,8.88,0
20090701|2008-08-15 10:30,15,8.941999,8.962,8.941999,8.945,0
20090701|2008-08-15 12:00,15,8.9,8.9,8.896,8.896,0
20090701|2008-08-15 13:00,15,8.89,8.89,8.89,8.89,0
20090701|2008-08-15 13:30,15,8.892,8.892,8.892,8.892,0
20090701|2008-08-15 16:30,15,8.905001,8.905001,8.905001,8.905001,0
20090701|2008-08-17 17:00,18,8.77,8.77,8.75,8.75,0
20090701|2008-08-18 08:00,18,8.79,8.830999,8.76,8.76,0
20090701|2008-08-18 08:30,18,8.809,8.809999,8.8,8.809999,0
20090701|2008-08-18 09:00,18,8.79,8.844999,8.79,8.844999,0
20090701|2008-08-18 09:30,18,8.83,8.83,8.809999,8.809999,0
20090701|2008-08-18 10:00,18,8.789,8.789,8.788,8.788,0
20090701|2008-08-18 10:30,18,8.83,8.83,8.83,8.83,0
20090701|2008-08-18 11:30,18,8.82,8.83,8.82,8.83,0
20090701|2008-08-18 12:00,18,8.83,8.83,8.83,8.83,0
20090701|2008-08-18 12:30,18,8.839,8.839,8.839,8.839,0
20090701|2008-08-18 13:00,18,8.75,8.75,8.745,8.75,0
20090701|2008-08-18 13:30,18,8.733999,8.74,8.733999,8.733999,0
20090701|2008-08-18 14:30,18,8.714,8.716001,8.714,8.716001,0
20090701|2008-08-18 15:00,18,8.719999,8.724,8.719999,8.724,0
20090701|2008-08-18 17:00,19,8.746,8.746,8.746,8.746,0
20090701|2008-08-19 08:00,19,8.722,8.75,8.722,8.738,0
20090701|2008-08-19 08:30,19,8.74,8.74,8.735,8.735,0
20090701|2008-08-19 09:00,19,8.758,8.77,8.7,8.762,0
20090701|2008-08-19 11:00,19,8.83,8.83,8.808001,8.814,0
20090701|2008-08-19 11:30,19,8.796,8.796,8.75,8.76,0
20090701|2008-08-19 12:00,19,8.76,8.780001,8.73,8.73,0
20090701|2008-08-19 12:30,19,8.707,8.707,8.690001,8.690001,0
20090701|2008-08-19 13:30,19,8.77,8.77,8.77,8.77,0
20090701|2008-08-19 14:00,19,8.77,8.77,8.77,8.77,0
20090701|2008-08-19 15:30,19,8.844999,8.844999,8.844999,8.844999,0
20090701|2008-08-20 08:00,20,8.858,8.858,8.856,8.856,0
20090701|2008-08-20 09:00,20,8.914,8.914,8.914,8.914,0
20090701|2008-08-20 09:30,20,8.79,8.79,8.79,8.79,0
20090701|2008-08-20 10:00,20,8.79,8.837999,8.79,8.79,0
20090701|2008-08-20 11:30,20,8.85,8.85,8.85,8.85,0
20090701|2008-08-20 12:00,20,8.82,8.82,8.82,8.82,0
20090701|2008-08-20 13:00,20,8.893,8.899,8.89,8.89,0
20090701|2008-08-20 15:00,20,8.92,8.92,8.92,8.92,0
20090701|2008-08-20 17:00,21,8.901,8.901,8.901,8.901,0
20090701|2008-08-21 08:00,21,8.925,8.925,8.92,8.925,0
20090701|2008-08-21 08:30,21,8.91,8.91,8.91,8.91,0
20090701|2008-08-21 09:30,21,8.891001,8.891001,8.891001,8.891001,0
20090701|2008-08-21 10:30,21,9.04,9.04,9.014,9.014,0
20090701|2008-08-21 11:00,21,8.979,8.979,8.979,8.979,0
20090701|2008-08-21 11:30,21,8.99,9.003,8.99,9.003,0
20090701|2008-08-21 13:30,21,9.030001,9.030001,9.030001,9.030001,0
20090701|2008-08-21 14:00,21,9.048,9.05,9.046,9.046,0
20090701|2008-08-21 17:00,22,9.032,9.032,9.032,9.032,0
20090701|2008-08-22 06:30,22,8.99,8.99,8.99,8.99,0
20090701|2008-08-22 08:00,22,8.96,8.96,8.95,8.951,0
20090701|2008-08-22 08:30,22,8.978,8.978,8.978,8.978,0
20090701|2008-08-22 09:30,22,8.934999,8.934999,8.92,8.92,0
20090701|2008-08-22 10:00,22,8.914,8.940001,8.914,8.940001,0
20090701|2008-08-22 11:00,22,8.92,8.92,8.92,8.92,0
20090701|2008-08-22 11:30,22,8.88,8.88,8.84,8.84,0
20090701|2008-08-22 12:30,22,8.76,8.764,8.76,8.764,0
20090701|2008-08-22 13:00,22,8.780001,8.783999,8.77,8.77,0
20090701|2008-08-22 13:30,22,8.767,8.783,8.767,8.783,0
20090701|2008-08-22 16:30,22,8.774,8.774,8.774,8.774,0
20090701|2008-08-25 06:30,25,8.73,8.73,8.73,8.73,0
20090701|2008-08-25 08:30,25,8.726,8.726,8.703,8.719999,0
20090701|2008-08-25 09:00,25,8.73,8.73,8.7,8.7,0
20090701|2008-08-25 09:30,25,8.711,8.711,8.704,8.704,0
20090701|2008-08-25 10:00,25,8.711,8.718,8.708,8.714,0
20090701|2008-08-25 10:30,25,8.7,8.7,8.7,8.7,0
20090701|2008-08-25 11:00,25,8.719,8.719,8.71,8.71,0
20090701|2008-08-25 11:30,25,8.68,8.68,8.676001,8.676001,0
20090701|2008-08-25 12:00,25,8.66,8.71,8.66,8.71,0
20090701|2008-08-25 12:30,25,8.723001,8.723001,8.723001,8.723001,0
20090701|2008-08-25 13:00,25,8.719999,8.764,8.7,8.764,0
20090701|2008-08-25 14:30,25,8.791,8.8,8.791,8.8,0
20090701|2008-08-25 15:00,25,8.797,8.797,8.797,8.797,0
20090701|2008-08-26 08:00,26,9.026,9.026,9.02,9.02,0
20090701|2008-08-26 09:00,26,9.037001,9.037001,9.026999,9.026999,0
20090701|2008-08-26 09:30,26,8.99,8.99,8.99,8.99,0
20090701|2008-08-26 10:00,26,9.012,9.012,8.931,8.931,0
20090701|2008-08-26 10:30,26,8.961,8.961,8.961,8.961,0
20090701|2008-08-26 11:00,26,8.986,8.986,8.986,8.986,0
20090701|2008-08-26 12:00,26,8.96,8.96,8.96,8.96,0
20090701|2008-08-26 12:30,26,9.011,9.022,9.011,9.022,0
20090701|2008-08-26 13:00,26,8.969999,9.012,8.962,8.968,0
20090701|2008-08-26 13:30,26,9,9,9,9,0
20090701|2008-08-26 14:00,26,9.002,9.002,8.986,8.99,0
20090701|2008-08-26 14:30,26,8.983,8.983,8.982,8.982,0
20090701|2008-08-26 15:30,26,9,9,9,9,0
20090701|2008-08-26 16:00,26,9.013,9.013,9.013,9.013,0
20090701|2008-08-27 08:00,27,9.24,9.24,9.2,9.2,0
20090701|2008-08-27 08:30,27,9.209,9.209,9.209,9.209,0
20090701|2008-08-27 09:00,27,9.16,9.16,9.155001,9.155001,0
20090701|2008-08-27 10:00,27,9.092,9.096,9.092,9.096,0
20090701|2008-08-27 10:30,27,9.076,9.113,9.076,9.107,0
20090701|2008-08-27 11:00,27,9.101999,9.101999,9.101999,9.101999,0
20090701|2008-08-27 11:30,27,9.104,9.104,9.104,9.104,0
20090701|2008-08-27 12:30,27,9.072001,9.073,9.072001,9.073,0
20090701|2008-08-27 13:00,27,9.059999,9.059999,9.045,9.045,0
20090701|2008-08-27 13:30,27,9.089,9.089,9.089,9.089,0
20090701|2008-08-27 14:00,27,9.080999,9.202,9.073,9.202,0
20090701|2008-08-27 14:30,27,9.030001,9.030001,9.030001,9.030001,0
20090701|2008-08-27 15:00,27,9.05,9.05,9.05,9.05,0
20090701|2008-08-28 08:30,28,9.11,9.11,9.11,9.11,0
20090701|2008-08-28 09:30,28,9.021,9.021,8.906,8.906,0
20090701|2008-08-28 10:00,28,8.844,8.869,8.809999,8.809999,0
20090701|2008-08-28 10:30,28,8.854,8.854,8.6,8.6,0
20090701|2008-08-28 11:00,28,8.721,8.721,8.703,8.703,0
20090701|2008-08-28 11:30,28,8.690001,8.712,8.688,8.708,0
20090701|2008-08-28 12:00,28,8.67,8.7,8.67,8.7,0
20090701|2008-08-28 12:30,28,8.732,8.79,8.732,8.74,0
20090701|2008-08-28 13:30,28,8.881,9.033999,8.88,8.88,0
20090701|2008-08-28 14:00,28,8.887,8.887,8.887,8.887,0
20090701|2008-08-28 17:00,29,8.857,8.857,8.857,8.857,0
20090701|2008-08-29 08:00,29,8.953,8.975,8.953,8.959,0
20090701|2008-08-29 08:30,29,8.945,8.945,8.92,8.92,0
20090701|2008-08-29 09:00,29,8.92,8.921,8.903,8.921,0
20090701|2008-08-29 09:30,29,8.925,8.929,8.908,8.929,0
20090701|2008-08-29 10:30,29,8.917,8.917,8.917,8.917,0
20090701|2008-08-29 11:30,29,8.82,8.82,8.8,8.8,0
20090701|2008-08-29 12:30,29,8.82,8.82,8.82,8.82,0
20090701|2008-08-29 13:30,29,8.73,8.73,8.73,8.73,0
20090701|2008-08-29 17:00,1,8.728,8.728,8.728,8.728,0
20090701|2008-09-01 08:30,1,8.55,8.55,8.55,8.55,0
20090701|2008-09-01 09:00,1,8.5,8.5,8.5,8.5,0
20090701|2008-09-01 13:00,1,8.5,8.5,8.5,8.5,0
20090701|2008-09-02 02:00,2,8.5,8.5,8.5,8.5,0
20090701|2008-09-02 02:30,2,8.5,8.5,8.5,8.5,0
20090701|2008-09-02 03:00,2,8.5,8.5,8.41,8.41,0
20090701|2008-09-02 07:00,2,8.54,8.54,8.54,8.54,0
20090701|2008-09-02 07:30,2,8.437,8.485,8.437,8.485,0
20090701|2008-09-02 08:00,2,8.38,8.467,8.38,8.467,0
20090701|2008-09-02 08:30,2,8.42,8.42,8.41,8.41,0
20090701|2008-09-02 09:00,2,8.475,8.508,8.43,8.43,0
20090701|2008-09-02 09:30,2,8.455999,8.49,8.423,8.43,0
20090701|2008-09-02 10:00,2,8.39,8.401999,8.389,8.392,0
20090701|2008-09-02 10:30,2,8.368,8.368,8.33,8.33,0
20090701|2008-09-02 11:00,2,8.37,8.385,8.33,8.337999,0
20090701|2008-09-02 11:30,2,8.34,8.354,8.332,8.354,0
20090701|2008-09-02 12:30,2,8.35,8.35,8.35,8.35,0
20090701|2008-09-02 13:00,2,8.349,8.349,8.348001,8.348001,0
20090701|2008-09-02 13:30,2,8.348001,8.375,8.344,8.37,0
20090701|2008-09-02 14:00,2,8.379,8.476999,8.36,8.476999,0
20090701|2008-09-02 14:30,2,8.382,8.382,8.37,8.37,0
20090701|2008-09-02 17:00,3,8.346,8.346,8.346,8.346,0
20090701|2008-09-03 07:00,3,8.32,8.364,8.32,8.364,0
20090701|2008-09-03 07:30,3,8.36,8.36,8.36,8.36,0
20090701|2008-09-03 08:00,3,8.241,8.245,8.190001,8.21,0
20090701|2008-09-03 08:30,3,8.266001,8.266001,8.247,8.247,0
20090701|2008-09-03 09:00,3,8.272,8.272,8.224,8.224,0
20090701|2008-09-03 09:30,3,8.255,8.255,8.198,8.216001,0
20090701|2008-09-03 10:00,3,8.18,8.188,8.17,8.188,0
20090701|2008-09-03 10:30,3,8.212,8.275,8.190001,8.247,0
20090701|2008-09-03 11:00,3,8.29,8.29,8.248,8.248,0
20090701|2008-09-03 11:30,3,8.248,8.248,8.248,8.248,0
20090701|2008-09-03 12:00,3,8.272,8.294001,8.272,8.287001,0
20090701|2008-09-03 12:30,3,8.307,8.307,8.307,8.307,0
20090701|2008-09-03 13:00,3,8.38,8.38,8.316,8.330999,0
20090701|2008-09-03 13:30,3,8.334,8.369,8.334,8.369,0
20090701|2008-09-03 14:30,3,8.36,8.36,8.36,8.36,0
20090701|2008-09-03 15:30,3,8.346,8.346,8.346,8.346,0
20090701|2008-09-04 05:00,4,8.35,8.35,8.35,8.35,0
20090701|2008-09-04 07:00,4,8.295,8.295,8.295,8.295,0
20090701|2008-09-04 08:30,4,8.27,8.27,8.27,8.27,0
20090701|2008-09-04 09:30,4,8.27,8.274,8.21,8.274,0
20090701|2008-09-04 10:00,4,8.221,8.241,8.190001,8.239,0
20090701|2008-09-04 10:30,4,8.245,8.247,8.244,8.244,0
20090701|2008-09-04 11:00,4,8.266001,8.266001,8.225,8.243,0
20090701|2008-09-04 11:30,4,8.24,8.24,8.24,8.24,0
20090701|2008-09-04 12:00,4,8.33,8.33,8.309999,8.309999,0
20090701|2008-09-04 12:30,4,8.3,8.3,8.291,8.291,0
20090701|2008-09-04 13:30,4,8.39,8.39,8.36,8.362,0
20090701|2008-09-04 15:30,4,8.382,8.387,8.382,8.387,0
20090701|2008-09-05 06:30,5,8.427,8.427,8.427,8.427,0
20090701|2008-09-05 07:30,5,8.46,8.46,8.46,8.46,0
20090701|2008-09-05 08:00,5,8.459,8.459,8.43,8.43,0
20090701|2008-09-05 08:30,5,8.43,8.43,8.364,8.364,0
20090701|2008-09-05 09:00,5,8.401,8.401,8.302999,8.316,0
20090701|2008-09-05 09:30,5,8.312,8.404,8.312,8.393,0
20090701|2008-09-05 10:00,5,8.427,8.43,8.42,8.43,0
20090701|2008-09-05 10:30,5,8.423,8.423,8.388,8.388,0
20090701|2008-09-05 11:00,5,8.403,8.408,8.393,8.398001,0
20090701|2008-09-05 11:30,5,8.417,8.425,8.417,8.425,0
20090701|2008-09-05 12:00,5,8.45,8.45,8.443,8.45,0
20090701|2008-09-05 12:30,5,8.48,8.491,8.476999,8.491,0
20090701|2008-09-05 13:00,5,8.476,8.476,8.476,8.476,0
20090701|2008-09-05 13:30,5,8.485,8.544001,8.485,8.544001,0
20090701|2008-09-05 14:00,5,8.525,8.530001,8.502,8.530001,0
20090701|2008-09-05 17:00,8,8.514,8.514,8.514,8.514,0
20090701|2008-09-08 08:00,8,8.427999,8.445,8.36,8.445,0
20090701|2008-09-08 08:30,8,8.589,8.589,8.589,8.589,0
20090701|2008-09-08 09:00,8,8.559999,8.559999,8.559999,8.559999,0
20090701|2008-09-08 09:30,8,8.54,8.54,8.54,8.54,0
20090701|2008-09-08 10:00,8,8.57,8.575,8.57,8.573999,0
20090701|2008-09-08 10:30,8,8.518,8.518,8.412001,8.422,0
20090701|2008-09-08 11:00,8,8.415,8.493,8.415,8.486,0
20090701|2008-09-08 11:30,8,8.506,8.506,8.506,8.506,0
20090701|2008-09-08 12:00,8,8.51,8.51,8.51,8.51,0
20090701|2008-09-08 13:30,8,8.496,8.503,8.487,8.487,0
20090701|2008-09-08 14:30,8,8.505,8.505,8.49,8.49,0
20090701|2008-09-08 17:00,9,8.502,8.502,8.502,8.502,0
20090701|2008-09-08 20:30,9,8.425,8.425,8.42,8.42,0
20090701|2008-09-09 06:00,9,8.36,8.36,8.36,8.36,0
20090701|2008-09-09 07:00,9,8.280001,8.280001,8.280001,8.280001,0
20090701|2008-09-09 07:30,9,8.3,8.3,8.3,8.3,0
20090701|2008-09-09 08:00,9,8.26,8.26,8.26,8.26,0
20090701|2008-09-09 08:30,9,8.27,8.27,8.25,8.265,0
20090701|2008-09-09 09:00,9,8.261,8.289,8.238,8.288,0
20090701|2008-09-09 09:30,9,8.29,8.29,8.24,8.247,0
20090701|2008-09-09 10:00,9,8.295,8.295,8.295,8.295,0
20090701|2008-09-09 10:30,9,8.336,8.336,8.336,8.336,0
20090701|2008-09-09 11:00,9,8.32,8.333,8.32,8.33,0
20090701|2008-09-09 11:30,9,8.35,8.37,8.314,8.334,0
20090701|2008-09-09 12:00,9,8.365,8.391001,8.362,8.391001,0
20090701|2008-09-09 12:30,9,8.395,8.4,8.395,8.4,0
20090701|2008-09-09 13:00,9,8.440001,8.445,8.440001,8.445,0
20090701|2008-09-10 08:00,10,8.376,8.376,8.32,8.335,0
20090701|2008-09-10 08:30,10,8.355,8.375,8.349,8.375,0
20090701|2008-09-10 09:00,10,8.404,8.404,8.403,8.403,0
20090701|2008-09-10 10:00,10,8.285,8.285,8.2,8.215,0
20090701|2008-09-10 10:30,10,8.215,8.226,8.2,8.226,0
20090701|2008-09-10 11:00,10,8.23,8.23,8.23,8.23,0
20090701|2008-09-10 12:30,10,8.26,8.26,8.26,8.26,0
20090701|2008-09-10 13:00,10,8.276999,8.276999,8.265,8.265,0
20090701|2008-09-10 13:30,10,8.268,8.268,8.265,8.265,0
20090701|2008-09-10 14:00,10,8.222,8.222,8.222,8.222,0
20090701|2008-09-10 14:30,10,8.221,8.221,8.221,8.221,0
20090701|2008-09-10 15:00,10,8.235,8.24,8.235,8.235,0
20090701|2008-09-10 15:30,10,8.26,8.26,8.26,8.26,0
20090701|2008-09-11 08:00,11,8.29,8.304,8.282,8.298,0
20090701|2008-09-11 08:30,11,8.25,8.275,8.25,8.275,0
20090701|2008-09-11 09:00,11,8.275,8.275,8.275,8.275,0
20090701|2008-09-11 09:30,11,8.190001,8.190001,8.190001,8.190001,0
20090701|2008-09-11 10:00,11,8.155001,8.155001,8.155001,8.155001,0
20090701|2008-09-11 10:30,11,8.16,8.17,8.155001,8.17,0
20090701|2008-09-11 11:00,11,8.196,8.196,8.183001,8.183001,0
20090701|2008-09-11 11:30,11,8.198999,8.198999,8.183001,8.183001,0
20090701|2008-09-11 12:00,11,8.177,8.177,8.177,8.177,0
20090701|2008-09-11 12:30,11,8.145,8.145,8.145,8.145,0
20090701|2008-09-11 13:00,11,8.194,8.194,8.175,8.175,0
20090701|2008-09-11 13:30,11,8.169001,8.174,8.15,8.15,0
20090701|2008-09-11 14:00,11,8.15,8.15,8.15,8.15,0
20090701|2008-09-11 15:00,11,8.15,8.15,8.15,8.15,0
20090701|2008-09-12 07:30,12,8.182,8.182,8.182,8.182,0
20090701|2008-09-12 08:00,12,8.184,8.184999,8.184,8.184999,0
20090701|2008-09-12 08:30,12,8.2,8.205999,8.177999,8.201,0
20090701|2008-09-12 09:00,12,8.205,8.246,8.205,8.245,0
20090701|2008-09-12 09:30,12,8.224,8.278,8.224,8.278,0
20090701|2008-09-12 10:00,12,8.292,8.335,8.292,8.335,0
20090701|2008-09-12 10:30,12,8.332,8.332,8.332,8.332,0
20090701|2008-09-12 11:30,12,8.219999,8.219999,8.219999,8.219999,0
20090701|2008-09-12 12:00,12,8.233,8.233,8.222,8.222,0
20090701|2008-09-12 13:00,12,8.172,8.172,8.144,8.172,0
20090701|2008-09-12 13:30,12,8.201,8.216001,8.18,8.216001,0
20090701|2008-09-12 14:30,12,8.214,8.215,8.214,8.215,0
20090701|2008-09-15 06:30,15,8.1,8.1,8.1,8.1,0
20090701|2008-09-15 08:00,15,8.11,8.11,8.087999,8.089,0
20090701|2008-09-15 08:30,15,8.121,8.132,8.121,8.132,0
20090701|2008-09-15 09:00,15,8.09,8.09,8.064,8.066999,0
20090701|2008-09-15 09:30,15,8.09,8.09,8.086,8.086,0
20090701|2008-09-15 10:00,15,8.147,8.148001,8.1,8.1,0
20090701|2008-09-15 10:30,15,8.15,8.15,8.15,8.15,0
20090701|2008-09-15 11:00,15,8.29,8.29,8.29,8.29,0
20090701|2008-09-15 12:00,15,8.325,8.325,8.325,8.325,0
20090701|2008-09-15 13:00,15,8.219999,8.219999,8.145,8.145,0
20090701|2008-09-15 14:00,15,8.198999,8.198999,8.182,8.182,0
20090701|2008-09-15 17:00,16,8.151999,8.151999,8.151999,8.151999,0
20090701|2008-09-16 08:00,16,8.077,8.080999,8.02,8.02,0
20090701|2008-09-16 08:30,16,8,8,7.96,7.98,0
20090701|2008-09-16 09:00,16,8.009,8.013,8,8.013,0
20090701|2008-09-16 09:30,16,8.030001,8.076,8.030001,8.076,0
20090701|2008-09-16 10:30,16,8.061,8.065001,8.061,8.065001,0
20090701|2008-09-16 11:00,16,8.11,8.11,8.087999,8.087999,0
20090701|2008-09-16 11:30,16,8.084,8.116,8.08,8.116,0
20090701|2008-09-16 12:00,16,8.086,8.092,8.08,8.08,0
20090701|2008-09-16 12:30,16,8.115,8.115,8.115,8.115,0
20090701|2008-09-16 13:30,16,8.080999,8.080999,8.07,8.07,0
20090701|2008-09-17 08:00,17,8.219999,8.219999,8.219999,8.219999,0
20090701|2008-09-17 09:00,17,8.26,8.26,8.248,8.26,0
20090701|2008-09-17 09:30,17,8.283999,8.283999,8.246,8.246,0
20090701|2008-09-17 11:30,17,8.37,8.37,8.37,8.37,0
20090701|2008-09-17 12:00,17,8.280001,8.280001,8.280001,8.280001,0
20090701|2008-09-17 12:30,17,8.348001,8.348001,8.348001,8.348001,0
20090701|2008-09-17 13:00,17,8.36,8.362,8.33,8.33,0
20090701|2008-09-17 13:30,17,8.427,8.43,8.4,8.401999,0
20090701|2008-09-17 14:00,17,8.4,8.4,8.4,8.4,0
20090701|2008-09-17 15:00,17,8.4,8.4,8.4,8.4,0
20090701|2008-09-17 15:30,17,8.39,8.394,8.384,8.39,0
20090701|2008-09-17 17:30,18,8.434999,8.434999,8.434999,8.434999,0
20090701|2008-09-18 08:00,18,8.555,8.555,8.555,8.555,0
20090701|2008-09-18 09:00,18,8.485,8.485,8.485,8.485,0
20090701|2008-09-18 10:30,18,8.3,8.309999,8.25,8.257,0
20090701|2008-09-18 11:00,18,8.219999,8.23,8.21,8.21,0
20090701|2008-09-18 12:00,18,8.283999,8.283999,8.283999,8.283999,0
20090701|2008-09-18 13:00,18,8.385,8.385,8.385,8.385,0
20090701|2008-09-18 13:30,18,8.37,8.37,8.369,8.369,0
20090701|2008-09-18 14:30,18,8.38,8.38,8.38,8.38,0
20090701|2008-09-18 17:00,19,8.369,8.369,8.369,8.369,0
20090701|2008-09-19 09:00,19,8.382,8.385,8.382,8.382,0
20090701|2008-09-19 10:00,19,8.38,8.38,8.368,8.37,0
20090701|2008-09-19 10:30,19,8.325,8.325,8.325,8.325,0
20090701|2008-09-19 11:00,19,8.36,8.363,8.325,8.325,0
20090701|2008-09-19 11:30,19,8.3,8.309,8.3,8.304,0
20090701|2008-09-19 12:00,19,8.351999,8.353,8.344999,8.344999,0
20090701|2008-09-19 13:00,19,8.374,8.374,8.374,8.374,0
20090701|2008-09-19 13:30,19,8.368,8.368,8.368,8.368,0
20090701|2008-09-19 17:00,22,8.374,8.374,8.374,8.374,0
20090701|2008-09-22 08:00,22,8.264,8.264,8.26,8.26,0
20090701|2008-09-22 08:30,22,8.325,8.325,8.325,8.325,0
20090701|2008-09-22 09:00,22,8.309,8.388,8.309,8.388,0
20090701|2008-09-22 09:30,22,8.351999,8.351999,8.337,8.34,0
20090701|2008-09-22 10:00,22,8.342,8.36,8.342,8.36,0
20090701|2008-09-22 11:00,22,8.403,8.408,8.35,8.39,0
20090701|2008-09-22 12:30,22,8.401999,8.401999,8.401999,8.401999,0
20090701|2008-09-22 13:00,22,8.465,8.471,8.45,8.464,0
20090701|2008-09-22 13:30,22,8.468,8.478,8.462,8.472,0
20090701|2008-09-22 14:00,22,8.487,8.487,8.483,8.483,0
20090701|2008-09-22 14:30,22,8.465,8.465,8.465,8.465,0
20090701|2008-09-22 17:00,23,8.448999,8.448999,8.448999,8.448999,0
20090701|2008-09-23 07:30,23,8.4,8.4,8.4,8.4,0
20090701|2008-09-23 08:00,23,8.438,8.440001,8.438,8.440001,0
20090701|2008-09-23 09:00,23,8.572001,8.573999,8.571,8.571,0
20090701|2008-09-23 09:30,23,8.563,8.575,8.559999,8.575,0
20090701|2008-09-23 10:00,23,8.556,8.556,8.530001,8.54,0
20090701|2008-09-23 10:30,23,8.54,8.555,8.526999,8.555,0
20090701|2008-09-23 11:00,23,8.594,8.594,8.594,8.594,0
20090701|2008-09-23 13:00,23,8.587999,8.587999,8.587999,8.587999,0
20090701|2008-09-23 14:00,23,8.561,8.561,8.561,8.561,0
20090701|2008-09-23 15:00,23,8.59,8.59,8.59,8.59,0
20090701|2008-09-24 08:00,24,8.57,8.57,8.57,8.57,0
20090701|2008-09-24 09:30,24,8.45,8.45,8.45,8.45,0
20090701|2008-09-24 10:00,24,8.434999,8.446,8.416,8.422,0
20090701|2008-09-24 12:00,24,8.417,8.423,8.412001,8.414,0
20090701|2008-09-24 12:30,24,8.38,8.38,8.38,8.38,0
20090701|2008-09-24 13:30,24,8.427999,8.427999,8.4,8.4,0
20090701|2008-09-24 14:00,24,8.42,8.426001,8.42,8.426001,0
20090701|2008-09-24 16:30,24,8.411,8.411,8.411,8.411,0
20090701|2008-09-25 06:30,25,8.411,8.411,8.411,8.411,0
20090701|2008-09-25 07:00,25,8.411,8.411,8.406,8.406,0
20090701|2008-09-25 08:00,25,8.39,8.39,8.32,8.35,0
20090701|2008-09-25 09:00,25,8.319,8.319,8.319,8.319,0
20090701|2008-09-25 09:30,25,8.3,8.389,8.3,8.38,0
20090701|2008-09-25 10:00,25,8.411,8.411,8.411,8.411,0
20090701|2008-09-25 10:30,25,8.364,8.4,8.364,8.4,0
20090701|2008-09-25 11:30,25,8.556,8.556,8.52,8.52,0
20090701|2008-09-25 12:00,25,8.52,8.52,8.5,8.5,0
20090701|2008-09-25 12:30,25,8.509,8.509,8.441999,8.441999,0
20090701|2008-09-25 13:00,25,8.419001,8.48,8.419001,8.48,0
20090701|2008-09-25 17:00,26,8.42,8.42,8.42,8.42,0
20090701|2008-09-26 06:30,26,8.407,8.407,8.407,8.407,0
20090701|2008-09-26 07:00,26,8.38,8.38,8.38,8.38,0
20090701|2008-09-26 07:30,26,8.25,8.25,8.25,8.25,0
20090701|2008-09-26 08:00,26,8.265,8.288,8.224,8.233999,0
20090701|2008-09-26 09:00,26,8.273001,8.276,8.272,8.272,0
20090701|2008-09-26 09:30,26,8.25,8.25,8.194,8.2,0
20090701|2008-09-26 10:00,26,8.219,8.219,8.2,8.205,0
20090701|2008-09-26 10:30,26,8.190001,8.190001,8.190001,8.190001,0
20090701|2008-09-26 11:00,26,8.27,8.276999,8.245,8.274,0
20090701|2008-09-26 11:30,26,8.26,8.26,8.26,8.26,0
20090701|2008-09-26 12:00,26,8.258,8.268,8.258,8.268,0
20090701|2008-09-26 12:30,26,8.312,8.313,8.296,8.311,0
20090701|2008-09-26 13:00,26,8.308001,8.308001,8.308001,8.308001,0
20090701|2008-09-26 14:00,26,8.299,8.315001,8.288,8.315001,0
20090701|2008-09-26 14:30,26,8.316999,8.316999,8.316999,8.316999,0
20090701|2008-09-26 16:30,26,8.243,8.243,8.243,8.243,0
20090701|2008-09-29 08:00,29,8.013,8.028,7.912,7.974,0
20090701|2008-09-29 08:30,29,7.958,7.989,7.944,7.971,0
20090701|2008-09-29 09:00,29,7.96,7.96,7.928,7.94,0
20090701|2008-09-29 09:30,29,7.959,7.971,7.956,7.971,0
20090701|2008-09-29 10:00,29,7.965,7.965,7.957,7.96,0
20090701|2008-09-29 10:30,29,7.956,7.986,7.95,7.986,0
20090701|2008-09-29 11:00,29,7.979,7.98,7.979,7.98,0
20090701|2008-09-29 11:30,29,7.998,8.016001,7.998,8.016001,0
20090701|2008-09-29 12:00,29,8.026,8.044001,8.02,8.035,0
20090701|2008-09-29 12:30,29,8.030001,8.030001,7.994,7.994,0
20090701|2008-09-29 13:00,29,7.96,7.967,7.937,7.964,0
20090701|2008-09-29 13:30,29,7.93,7.93,7.9,7.904,0
20090701|2008-09-29 14:00,29,7.913,7.913,7.905,7.905,0
20090701|2008-09-29 14:30,29,7.895,7.9,7.895,7.9,0
20090701|2008-09-30 08:00,30,8,8,8,8,0
20090701|2008-09-30 08:30,30,8.015,8.015,7.96,7.96,0
20090701|2008-09-30 09:30,30,7.991,7.999,7.99,7.999,0
20090701|2008-09-30 10:00,30,7.999,7.999,7.998,7.998,0
20090701|2008-09-30 10:30,30,8.019,8.019,7.997,7.997,0
20090701|2008-09-30 11:00,30,8.045,8.058001,8.045,8.058001,0
20090701|2008-09-30 11:30,30,8.066,8.066,8.066,8.066,0
20090701|2008-09-30 13:00,30,8.07,8.07,8.045,8.063,0
20090701|2008-09-30 14:30,30,8.121,8.121,8.108999,8.108999,0
20090701|2008-09-30 17:30,1,8.075,8.075,8.075,8.075,0
20090701|2008-10-01 06:30,1,8.12,8.12,8.12,8.12,0
20090701|2008-10-01 07:30,1,8.116,8.116,8.116,8.116,0
20090701|2008-10-01 08:00,1,8.129,8.129,8.129,8.129,0
20090701|2008-10-01 08:30,1,8.190001,8.190001,8.190001,8.190001,0
20090701|2008-10-01 09:00,1,8.184999,8.184999,8.184999,8.184999,0
20090701|2008-10-01 09:30,1,8.115,8.177,8.115,8.164,0
20090701|2008-10-01 10:00,1,8.17,8.292,8.17,8.271,0
20090701|2008-10-01 10:30,1,8.268,8.268,8.268,8.268,0
20090701|2008-10-01 11:00,1,8.313,8.313,8.29,8.305,0
20090701|2008-10-01 11:30,1,8.32,8.351999,8.32,8.34,0
20090701|2008-10-01 12:00,1,8.321,8.35,8.32,8.349,0
20090701|2008-10-01 12:30,1,8.309999,8.309999,8.309999,8.309999,0
20090701|2008-10-01 13:00,1,8.309999,8.314,8.238,8.238,0
20090701|2008-10-01 13:30,1,8.268,8.268,8.268,8.268,0
20090701|2008-10-01 14:00,1,8.298,8.298,8.298,8.298,0
20090701|2008-10-02 07:00,2,8.3,8.3,8.3,8.3,0
20090701|2008-10-02 09:00,2,8.27,8.27,8.215,8.217,0
20090701|2008-10-02 10:00,2,8.104,8.108999,8.075,8.1,0
20090701|2008-10-02 10:30,2,8.105,8.13,8.105,8.124,0
20090701|2008-10-02 11:30,2,8.126,8.131,8.126,8.131,0
20090701|2008-10-02 12:00,2,8.117,8.117,8.104,8.104,0
20090701|2008-10-02 12:30,2,8.08,8.08,8.059999,8.059999,0
20090701|2008-10-02 13:00,2,8.09,8.093,8.08,8.086,0
20090701|2008-10-02 13:30,2,8.059999,8.059999,8.059999,8.059999,0
20090701|2008-10-02 14:00,2,8.082,8.089,8.082,8.083,0
20090701|2008-10-02 14:30,2,8.085,8.085,8.085,8.085,0
20090701|2008-10-03 07:00,3,8.066999,8.066999,8.066999,8.066999,0
20090701|2008-10-03 07:30,3,8.05,8.05,8.05,8.05,0
20090701|2008-10-03 08:00,3,7.999,7.999,7.999,7.999,0
20090701|2008-10-03 08:30,3,7.945,7.997,7.945,7.997,0
20090701|2008-10-03 09:00,3,7.98,8.015,7.968,7.968,0
20090701|2008-10-03 09:30,3,7.973001,8.056,7.97,8.055,0
20090701|2008-10-03 10:00,3,8.072001,8.072001,8.04,8.059999,0
20090701|2008-10-03 11:00,3,8.05,8.058001,8.02,8.02,0
20090701|2008-10-03 11:30,3,8.024,8.032,8.023001,8.023001,0
20090701|2008-10-03 12:00,3,8.030001,8.048,8.030001,8.048,0
20090701|2008-10-03 12:30,3,8.014,8.016001,7.97,7.97,0
20090701|2008-10-03 13:00,3,8.007,8.047,8,8,0
20090701|2008-10-03 13:30,3,7.998,7.999,7.994,7.994,0
20090701|2008-10-05 18:30,6,7.94,7.94,7.94,7.94,0
20090701|2008-10-05 21:00,6,7.9,7.9,7.9,7.9,0
20090701|2008-10-06 05:30,6,7.9,7.9,7.9,7.9,0
20090701|2008-10-06 06:00,6,7.879,7.879,7.879,7.879,0
20090701|2008-10-06 07:00,6,7.87,7.87,7.87,7.87,0
20090701|2008-10-06 08:00,6,7.8,7.845,7.8,7.812,0
20090701|2008-10-06 08:30,6,7.81,7.836,7.81,7.836,0
20090701|2008-10-06 09:00,6,7.792,7.798,7.731,7.735,0
20090701|2008-10-06 09:30,6,7.731,7.731,7.661,7.666,0
20090701|2008-10-06 10:00,6,7.684,7.73,7.684,7.73,0
20090701|2008-10-06 10:30,6,7.715,7.736,7.66,7.699,0
20090701|2008-10-06 11:00,6,7.705,7.76,7.705,7.75,0
20090701|2008-10-06 11:30,6,7.75,7.76,7.75,7.76,0
20090701|2008-10-06 12:00,6,7.73,7.754,7.71,7.71,0
20090701|2008-10-06 12:30,6,7.675,7.719,7.674,7.715,0
20090701|2008-10-06 13:00,6,7.645,7.65,7.628,7.628,0
20090701|2008-10-06 13:30,6,7.621,7.647,7.618,7.634,0
20090701|2008-10-06 14:00,6,7.66,7.68,7.66,7.68,0
20090701|2008-10-06 14:30,6,7.672,7.672,7.672,7.672,0
20090701|2008-10-07 07:30,7,7.685,7.685,7.685,7.685,0
20090701|2008-10-07 08:00,7,7.722,7.722,7.718,7.718,0
20090701|2008-10-07 08:30,7,7.699,7.7,7.666,7.673,0
20090701|2008-10-07 09:00,7,7.633,7.633,7.632,7.632,0
20090701|2008-10-07 09:30,7,7.631,7.654,7.63,7.641,0
20090701|2008-10-07 10:00,7,7.631,7.64,7.59,7.6,0
20090701|2008-10-07 10:30,7,7.628,7.656,7.628,7.656,0
20090701|2008-10-07 11:00,7,7.63,7.63,7.593,7.622,0
20090701|2008-10-07 11:30,7,7.595,7.616,7.587,7.616,0
20090701|2008-10-07 12:00,7,7.62,7.625,7.62,7.625,0
20090701|2008-10-07 12:30,7,7.6,7.6,7.575,7.575,0
20090701|2008-10-07 13:00,7,7.567,7.575,7.562,7.57,0
20090701|2008-10-07 14:30,7,7.62,7.625,7.611,7.625,0
20090701|2008-10-07 15:00,7,7.625,7.632,7.615,7.615,0
20090701|2008-10-08 02:00,8,7.55,7.55,7.55,7.55,0
20090701|2008-10-08 03:00,8,7.52,7.52,7.52,7.52,0
20090701|2008-10-08 07:00,8,7.555,7.555,7.555,7.555,0
20090701|2008-10-08 07:30,8,7.555,7.559,7.54,7.559,0
20090701|2008-10-08 08:00,8,7.56,7.56,7.41,7.46,0
20090701|2008-10-08 08:30,8,7.459,7.508,7.459,7.48,0
20090701|2008-10-08 09:00,8,7.526,7.546,7.47,7.474,0
20090701|2008-10-08 09:30,8,7.484,7.508,7.484,7.508,0
20090701|2008-10-08 10:00,8,7.475,7.475,7.475,7.475,0
20090701|2008-10-08 12:00,8,7.48,7.48,7.48,7.48,0
20090701|2008-10-08 12:30,8,7.51,7.538,7.51,7.532,0
20090701|2008-10-08 13:00,8,7.603,7.603,7.56,7.597,0
20090701|2008-10-08 13:30,8,7.555,7.601,7.555,7.596,0
20090701|2008-10-08 14:00,8,7.577,7.577,7.57,7.57,0
20090701|2008-10-09 04:00,9,7.61,7.62,7.61,7.62,0
20090701|2008-10-09 07:30,9,7.563,7.57,7.563,7.57,0
20090701|2008-10-09 08:00,9,7.55,7.55,7.545,7.545,0
20090701|2008-10-09 08:30,9,7.5,7.5,7.5,7.5,0
20090701|2008-10-09 09:00,9,7.523,7.526,7.49,7.49,0
20090701|2008-10-09 09:30,9,7.496,7.533,7.47,7.533,0
20090701|2008-10-09 10:00,9,7.505,7.549,7.505,7.549,0
20090701|2008-10-09 10:30,9,7.573,7.602,7.57,7.57,0
20090701|2008-10-09 11:30,9,7.571,7.571,7.571,7.571,0
20090701|2008-10-09 12:30,9,7.57,7.608,7.57,7.596,0
20090701|2008-10-09 13:00,9,7.599,7.6,7.588,7.59,0
20090701|2008-10-09 14:00,9,7.59,7.607,7.584,7.607,0
20090701|2008-10-09 14:30,9,7.565,7.565,7.533999,7.533999,0
20090701|2008-10-10 07:30,10,7.495,7.495,7.495,7.495,0
20090701|2008-10-10 08:00,10,7.49,7.49,7.382,7.401,0
20090701|2008-10-10 08:30,10,7.399,7.44,7.398,7.44,0
20090701|2008-10-10 09:00,10,7.445,7.496,7.445,7.48,0
20090701|2008-10-10 09:30,10,7.482,7.489,7.477,7.479,0
20090701|2008-10-10 10:30,10,7.46,7.46,7.46,7.46,0
20090701|2008-10-10 11:00,10,7.473001,7.496,7.473001,7.496,0
20090701|2008-10-10 11:30,10,7.463,7.471,7.458,7.467,0
20090701|2008-10-10 12:30,10,7.456,7.456,7.434,7.434,0
20090701|2008-10-10 13:00,10,7.415,7.415,7.368,7.373,0
20090701|2008-10-10 13:30,10,7.37,7.37,7.36,7.36,0
20090701|2008-10-10 14:30,10,7.5,7.5,7.5,7.5,0
20090701|2008-10-10 15:00,10,7.522,7.522,7.522,7.522,0
20090701|2008-10-10 17:00,13,7.364,7.364,7.364,7.364,0
20090701|2008-10-13 08:00,13,7.47,7.47,7.45,7.45,0
20090701|2008-10-13 08:30,13,7.455,7.485,7.455,7.482,0
20090701|2008-10-13 09:00,13,7.49,7.49,7.49,7.49,0
20090701|2008-10-13 09:30,13,7.516,7.516,7.51,7.51,0
20090701|2008-10-13 10:00,13,7.498,7.52,7.498,7.509,0
20090701|2008-10-13 10:30,13,7.489,7.49,7.482,7.482,0
20090701|2008-10-13 11:00,13,7.498,7.498,7.485,7.485,0
20090701|2008-10-13 11:30,13,7.475,7.475,7.47,7.47,0
20090701|2008-10-13 12:00,13,7.455,7.455,7.455,7.455,0
20090701|2008-10-13 12:30,13,7.445,7.45,7.43,7.445,0
20090701|2008-10-13 13:00,13,7.445,7.465,7.445,7.465,0
20090701|2008-10-13 13:30,13,7.489,7.489,7.48,7.482,0
20090701|2008-10-13 17:00,14,7.48,7.48,7.48,7.48,0
20090701|2008-10-14 08:00,14,7.56,7.56,7.554,7.554,0
20090701|2008-10-14 09:00,14,7.5,7.5,7.49,7.49,0
20090701|2008-10-14 09:30,14,7.49,7.49,7.43,7.43,0
20090701|2008-10-14 10:00,14,7.431,7.441,7.429,7.441,0
20090701|2008-10-14 10:30,14,7.468,7.473001,7.46,7.473001,0
20090701|2008-10-14 11:00,14,7.485,7.49,7.472,7.472,0
20090701|2008-10-14 11:30,14,7.48,7.48,7.48,7.48,0
20090701|2008-10-14 12:30,14,7.429,7.453,7.429,7.44,0
20090701|2008-10-14 13:00,14,7.43,7.43,7.408999,7.421,0
20090701|2008-10-14 13:30,14,7.418,7.44,7.418,7.44,0
20090701|2008-10-14 14:00,14,7.42,7.42,7.42,7.42,0
20090701|2008-10-15 08:00,15,7.32,7.32,7.32,7.32,0
20090701|2008-10-15 08:30,15,7.33,7.335,7.295,7.295,0
20090701|2008-10-15 09:00,15,7.29,7.29,7.228,7.229,0
20090701|2008-10-15 09:30,15,7.255,7.26,7.23,7.249,0
20090701|2008-10-15 10:00,15,7.258,7.258,7.244,7.244,0
20090701|2008-10-15 10:30,15,7.261,7.276,7.256,7.267,0
20090701|2008-10-15 11:00,15,7.281,7.29,7.281,7.29,0
20090701|2008-10-15 11:30,15,7.283,7.29,7.266,7.266,0
20090701|2008-10-15 12:00,15,7.276,7.276,7.23,7.23,0
20090701|2008-10-15 12:30,15,7.24,7.242,7.23,7.242,0
20090701|2008-10-15 13:00,15,7.241,7.247,7.241,7.247,0
20090701|2008-10-15 14:00,15,7.232,7.233,7.23,7.232,0
20090701|2008-10-15 17:00,16,7.234,7.234,7.234,7.234,0
20090701|2008-10-16 07:30,16,7.2,7.2,7.2,7.2,0
20090701|2008-10-16 08:00,16,7.23,7.23,7.23,7.23,0
20090701|2008-10-16 08:30,16,7.23,7.242,7.226,7.242,0
20090701|2008-10-16 09:00,16,7.23,7.236,7.225,7.236,0
20090701|2008-10-16 09:30,16,7.25,7.31,7.25,7.295,0
20090701|2008-10-16 10:00,16,7.25,7.25,7.214,7.214,0
20090701|2008-10-16 10:30,16,7.211,7.24,7.207,7.24,0
20090701|2008-10-16 11:00,16,7.286,7.286,7.265,7.265,0
20090701|2008-10-16 11:30,16,7.299,7.299,7.258,7.261,0
20090701|2008-10-16 12:00,16,7.265,7.289,7.265,7.285,0
20090701|2008-10-16 12:30,16,7.275,7.275,7.257,7.269,0
20090701|2008-10-16 13:00,16,7.275,7.275,7.248,7.266,0
20090701|2008-10-16 13:30,16,7.25,7.25,7.25,7.25,0
20090701|2008-10-16 14:00,16,7.264,7.278,7.255,7.278,0
20090701|2008-10-16 15:00,16,7.291,7.3,7.291,7.295,0
20090701|2008-10-17 08:30,17,7.297,7.367,7.247,7.36,0
20090701|2008-10-17 09:00,17,7.35,7.364,7.35,7.357,0
20090701|2008-10-17 09:30,17,7.327,7.356,7.327,7.356,0
20090701|2008-10-17 10:00,17,7.369,7.414,7.369,7.414,0
20090701|2008-10-17 10:30,17,7.455,7.455,7.455,7.455,0
20090701|2008-10-17 11:00,17,7.447,7.45,7.439,7.448,0
20090701|2008-10-17 11:30,17,7.42,7.46,7.42,7.46,0
20090701|2008-10-17 12:00,17,7.421,7.421,7.41,7.412,0
20090701|2008-10-17 12:30,17,7.413,7.438,7.412,7.434,0
20090701|2008-10-20 07:00,20,7.433,7.433,7.433,7.433,0
20090701|2008-10-20 07:30,20,7.479,7.479,7.479,7.479,0
20090701|2008-10-20 08:00,20,7.45,7.45,7.45,7.45,0
20090701|2008-10-20 09:00,20,7.48,7.48,7.47,7.48,0
20090701|2008-10-20 09:30,20,7.474,7.474,7.448,7.455,0
20090701|2008-10-20 10:00,20,7.411,7.411,7.39,7.396,0
20090701|2008-10-20 10:30,20,7.389,7.42,7.389,7.42,0
20090701|2008-10-20 11:30,20,7.4,7.41,7.371,7.41,0
20090701|2008-10-20 12:00,20,7.3,7.311,7.295,7.295,0
20090701|2008-10-20 12:30,20,7.36,7.36,7.32,7.334,0
20090701|2008-10-20 13:00,20,7.342,7.343,7.24,7.28,0
20090701|2008-10-20 13:30,20,7.31,7.31,7.31,7.31,0
20090701|2008-10-20 14:00,20,7.337,7.337,7.334,7.334,0
20090701|2008-10-21 08:00,21,7.31,7.31,7.29,7.29,0
20090701|2008-10-21 08:30,21,7.267,7.267,7.24,7.26,0
20090701|2008-10-21 09:00,21,7.27,7.28,7.263,7.28,0
20090701|2008-10-21 09:30,21,7.28,7.28,7.27,7.27,0
20090701|2008-10-21 10:00,21,7.268,7.271,7.268,7.271,0
20090701|2008-10-21 11:00,21,7.29,7.29,7.29,7.29,0
20090701|2008-10-21 12:00,21,7.303,7.303,7.299,7.3,0
20090701|2008-10-21 12:30,21,7.348001,7.348001,7.34,7.34,0
20090701|2008-10-21 13:00,21,7.382,7.382,7.375,7.375,0
20090701|2008-10-21 13:30,21,7.408999,7.43,7.408999,7.43,0
20090701|2008-10-21 14:00,21,7.449,7.449,7.445,7.445,0
20090701|2008-10-22 08:00,22,7.42,7.434,7.42,7.434,0
20090701|2008-10-22 08:30,22,7.408999,7.408999,7.408999,7.408999,0
20090701|2008-10-22 09:30,22,7.369,7.369,7.369,7.369,0
20090701|2008-10-22 10:00,22,7.42,7.433,7.42,7.428,0
20090701|2008-10-22 10:30,22,7.408999,7.422,7.408999,7.422,0
20090701|2008-10-22 11:00,22,7.421,7.425,7.418,7.422,0
20090701|2008-10-22 11:30,22,7.4,7.4,7.384,7.384,0
20090701|2008-10-22 12:30,22,7.363,7.363,7.334,7.334,0
20090701|2008-10-22 13:00,22,7.354,7.354,7.354,7.354,0
20090701|2008-10-22 13:30,22,7.329,7.329,7.301,7.309,0
20090701|2008-10-22 14:30,22,7.315,7.315,7.31,7.31,0
20090701|2008-10-22 15:00,22,7.308,7.31,7.308,7.31,0
20090701|2008-10-22 15:30,22,7.319,7.319,7.319,7.319,0
20090701|2008-10-23 06:30,23,7.25,7.25,7.25,7.25,0
20090701|2008-10-23 07:00,23,7.24,7.24,7.223001,7.223001,0
20090701|2008-10-23 07:30,23,7.267,7.267,7.267,7.267,0
20090701|2008-10-23 08:00,23,7.276999,7.28,7.276999,7.28,0
20090701|2008-10-23 08:30,23,7.285,7.289,7.285,7.289,0
20090701|2008-10-23 09:00,23,7.245,7.245,7.16,7.16,0
20090701|2008-10-23 09:30,23,7.145,7.198,7.122,7.145,0
20090701|2008-10-23 10:00,23,7.145,7.157,7.134,7.149,0
20090701|2008-10-23 10:30,23,7.2,7.202,7.165,7.165,0
20090701|2008-10-23 11:00,23,7.178,7.178,7.116,7.116,0
20090701|2008-10-23 11:30,23,7.12,7.142,7.091001,7.131,0
20090701|2008-10-23 12:00,23,7.095,7.123,7.095,7.112,0
20090701|2008-10-23 12:30,23,7.093,7.126,7.093,7.126,0
20090701|2008-10-23 13:00,23,7.098001,7.121,7.098001,7.106,0
20090701|2008-10-23 13:30,23,7.092,7.092,7.09,7.09,0
20090701|2008-10-23 14:00,23,7.085,7.113,7.085,7.102,0
20090701|2008-10-23 15:00,23,7.103,7.103,7.103,7.103,0
20090701|2008-10-24 02:30,24,7.106,7.106,7.106,7.106,0
20090701|2008-10-24 06:30,24,7,7,7,7,0
20090701|2008-10-24 07:00,24,6.98,6.99,6.98,6.99,0
20090701|2008-10-24 07:30,24,6.96,7.01,6.96,7.01,0
20090701|2008-10-24 08:00,24,7,7.02,6.96,6.96,0
20090701|2008-10-24 08:30,24,6.95,7,6.95,6.985,0
20090701|2008-10-24 09:00,24,7.001,7.02,6.98,6.98,0
20090701|2008-10-24 09:30,24,6.968,6.988,6.968,6.985,0
20090701|2008-10-24 10:00,24,7.007,7.01,6.998,6.998,0
20090701|2008-10-24 10:30,24,7.04,7.04,7.016,7.037,0
20090701|2008-10-24 11:00,24,7.04,7.056,7.04,7.045,0
20090701|2008-10-24 11:30,24,7.05,7.05,6.994,7.007,0
20090701|2008-10-24 12:00,24,7.019,7.019,7.016,7.016,0
20090701|2008-10-24 12:30,24,6.989,6.989,6.989,6.989,0
20090701|2008-10-24 13:00,24,7.02,7.02,6.992,6.992,0
20090701|2008-10-24 13:30,24,6.988,6.996,6.988,6.996,0
20090701|2008-10-24 14:30,24,6.978,6.978,6.978,6.978,0
20090701|2008-10-24 15:00,24,6.965,6.995,6.965,6.995,0
20090701|2008-10-24 16:30,24,6.985,6.985,6.985,6.985,0
20090701|2008-10-26 18:30,27,6.9,6.94,6.9,6.94,0
20090701|2008-10-27 07:00,27,6.891,6.891,6.825,6.825,0
20090701|2008-10-27 07:30,27,6.855,6.855,6.855,6.855,0
20090701|2008-10-27 08:00,27,6.935,6.935,6.935,6.935,0
20090701|2008-10-27 08:30,27,6.885,6.96,6.885,6.955,0
20090701|2008-10-27 09:00,27,6.95,6.964,6.941,6.952,0
20090701|2008-10-27 09:30,27,6.95,6.95,6.918,6.92,0
20090701|2008-10-27 10:00,27,6.939,6.94,6.889,6.889,0
20090701|2008-10-27 10:30,27,6.9,6.9,6.855,6.855,0
20090701|2008-10-27 11:30,27,6.968,6.969,6.94,6.94,0
20090701|2008-10-27 12:00,27,6.926,6.926,6.926,6.926,0
20090701|2008-10-27 12:30,27,6.94,6.968,6.922,6.968,0
20090701|2008-10-27 13:00,27,6.95,6.95,6.911,6.912,0
20090701|2008-10-27 13:30,27,6.934,6.942,6.931,6.942,0
20090701|2008-10-27 14:30,27,6.903,6.908,6.901,6.908,0
20090701|2008-10-27 15:00,27,6.893,6.897,6.89,6.897,0
20090701|2008-10-27 15:30,27,6.904,6.904,6.904,6.904,0
20090701|2008-10-28 07:30,28,6.981,6.981,6.981,6.981,0
20090701|2008-10-28 08:00,28,6.947,6.964,6.946,6.948,0
20090701|2008-10-28 08:30,28,6.959,6.959,6.892,6.893,0
20090701|2008-10-28 09:30,28,6.93,6.93,6.928,6.928,0
20090701|2008-10-28 10:00,28,6.932,6.937,6.932,6.932,0
20090701|2008-10-28 10:30,28,7.013,7.03,7.013,7.03,0
20090701|2008-10-28 11:00,28,7.02,7.02,7.02,7.02,0
20090701|2008-10-28 12:00,28,6.986,6.986,6.986,6.986,0
20090701|2008-10-28 12:30,28,6.906,6.917,6.884,6.917,0
20090701|2008-10-28 13:00,28,6.96,6.97,6.96,6.97,0
20090701|2008-10-28 13:30,28,6.976,6.987,6.964,6.987,0
20090701|2008-10-28 14:00,28,6.966001,6.976,6.966001,6.976,0
20090701|2008-10-28 15:30,28,7.015,7.015,7.015,7.015,0
20090701|2008-10-29 07:30,29,7.155,7.155,7.155,7.155,0
20090701|2008-10-29 08:00,29,7.149,7.21,7.14,7.19,0
20090701|2008-10-29 08:30,29,7.204,7.204,7.17,7.173,0
20090701|2008-10-29 09:00,29,7.193,7.193,7.188,7.19,0
20090701|2008-10-29 09:30,29,7.18,7.19,7.18,7.19,0
20090701|2008-10-29 10:00,29,7.187,7.187,7.182,7.182,0
20090701|2008-10-29 10:30,29,7.195,7.213,7.17,7.21,0
20090701|2008-10-29 11:00,29,7.223001,7.3,7.223001,7.28,0
20090701|2008-10-29 11:30,29,7.28,7.34,7.28,7.34,0
20090701|2008-10-29 12:00,29,7.31,7.31,7.31,7.31,0
20090701|2008-10-29 13:00,29,7.27,7.276999,7.26,7.274,0
20090701|2008-10-29 13:30,29,7.259,7.283999,7.259,7.283999,0
20090701|2008-10-29 17:00,30,7.267,7.267,7.267,7.267,0
20090701|2008-10-30 08:00,30,7.27,7.317,7.27,7.317,0
20090701|2008-10-30 08:30,30,7.316,7.316,7.286,7.31,0
20090701|2008-10-30 09:00,30,7.283,7.283,7.268,7.268,0
20090701|2008-10-30 09:30,30,7.17,7.17,7.113,7.113,0
20090701|2008-10-30 10:00,30,7.14,7.14,7.14,7.14,0
20090701|2008-10-30 10:30,30,7.111,7.111,7.04,7.04,0
20090701|2008-10-30 11:00,30,7,7.032,6.975,7.02,0
20090701|2008-10-30 11:30,30,7.021,7.06,6.996,7.06,0
20090701|2008-10-30 12:00,30,7.056,7.056,7.038,7.038,0
20090701|2008-10-30 12:30,30,7.05,7.07,7.05,7.07,0
20090701|2008-10-30 13:00,30,7.07,7.08,7.067,7.067,0
20090701|2008-10-30 13:30,30,7.07,7.076,7.063,7.063,0
20090701|2008-10-30 14:00,30,7.072,7.072,7.058,7.058,0
20090701|2008-10-30 14:30,30,7.084,7.084,7.084,7.084,0
20090701|2008-10-31 06:30,31,7.017,7.023,7.017,7.023,0
20090701|2008-10-31 07:00,31,6.971,6.971,6.969,6.969,0
20090701|2008-10-31 07:30,31,6.98,6.98,6.98,6.98,0
20090701|2008-10-31 08:00,31,6.98,6.98,6.98,6.98,0
20090701|2008-10-31 08:30,31,7.039,7.051,7.022,7.051,0
20090701|2008-10-31 09:00,31,7.099,7.099,7.099,7.099,0
20090701|2008-10-31 09:30,31,7.058,7.07,7.036,7.052,0
20090701|2008-10-31 10:00,31,7.07,7.102,7.048,7.1,0
20090701|2008-10-31 10:30,31,7.095,7.095,7.07,7.07,0
20090701|2008-10-31 11:00,31,7.071,7.085,7.058,7.058,0
20090701|2008-10-31 11:30,31,7.071,7.071,7.032,7.05,0
20090701|2008-10-31 12:00,31,7.05,7.05,7.05,7.05,0
20090701|2008-10-31 12:30,31,7.072,7.072,7.05,7.05,0
20090701|2008-10-31 13:00,31,7.062,7.194,7.062,7.192,0
20090701|2008-10-31 13:30,31,7.282,7.282,7.238,7.238,0
20090701|2008-11-03 08:00,3,7.102,7.102,7.102,7.102,2
20090701|2008-11-03 08:30,3,7.145,7.145,7.099,7.115,7
20090701|2008-11-03 09:30,3,7.155,7.229,7.155,7.229,11
20090701|2008-11-03 10:00,3,7.21,7.21,7.17,7.181,7
20090701|2008-11-03 10:30,3,7.19,7.19,7.19,7.19,1
20090701|2008-11-03 11:00,3,7.175,7.21,7.175,7.21,16
20090701|2008-11-03 12:00,3,7.205,7.236,7.205,7.234,36
20090701|2008-11-03 12:30,3,7.27,7.285,7.266,7.285,25
20090701|2008-11-03 13:00,3,7.32,7.33,7.29,7.325,40
20090701|2008-11-03 13:30,3,7.316,7.316,7.311,7.311,5
20090701|2008-11-03 14:00,3,7.327,7.327,7.327,7.327,1
20090701|2008-11-03 14:30,3,7.322,7.322,7.322,7.322,5
20090701|2008-11-04 07:30,4,7.445,7.455,7.432,7.432,10
20090701|2008-11-04 08:00,4,7.524,7.524,7.519,7.519,2
20090701|2008-11-04 09:00,4,7.55,7.607,7.55,7.6,51
20090701|2008-11-04 09:30,4,7.634,7.641,7.595,7.641,45
20090701|2008-11-04 10:00,4,7.68,7.687,7.598,7.598,53
20090701|2008-11-04 10:30,4,7.61,7.63,7.61,7.63,32
20090701|2008-11-04 11:00,4,7.623,7.708,7.622,7.702,14
20090701|2008-11-04 11:30,4,7.652,7.665,7.651,7.665,8
20090701|2008-11-04 12:00,4,7.61,7.643,7.61,7.643,4
20090701|2008-11-04 12:30,4,7.62,7.62,7.62,7.62,1
20090701|2008-11-04 13:00,4,7.642,7.676,7.611,7.63,59
20090701|2008-11-04 13:30,4,7.638,7.66,7.638,7.651,8
20090701|2008-11-05 08:00,5,7.57,7.57,7.541,7.558,51
20090701|2008-11-05 08:30,5,7.58,7.58,7.58,7.58,10
20090701|2008-11-05 09:00,5,7.668,7.674,7.654,7.664,59
20090701|2008-11-05 09:30,5,7.626,7.635,7.624,7.634,14
20090701|2008-11-05 10:00,5,7.649,7.649,7.612,7.612,15
20090701|2008-11-05 10:30,5,7.612,7.625,7.564,7.617,43
20090701|2008-11-05 11:00,5,7.62,7.637,7.62,7.637,8
20090701|2008-11-05 11:30,5,7.616,7.641,7.616,7.63,37
20090701|2008-11-05 12:00,5,7.647,7.7,7.64,7.64,24
20090701|2008-11-05 12:30,5,7.652,7.652,7.616,7.637,23
20090701|2008-11-05 13:00,5,7.662,7.681,7.661,7.661,37
20090701|2008-11-05 13:30,5,7.66,7.677,7.66,7.677,10
20090701|2008-11-05 14:00,5,7.684,7.684,7.67,7.67,15
20090701|2008-11-05 15:00,5,7.647,7.647,7.647,7.647,1
20090701|2008-11-06 07:30,6,7.67,7.67,7.67,7.67,1
20090701|2008-11-06 08:00,6,7.653,7.653,7.586,7.587,16
20090701|2008-11-06 08:30,6,7.567,7.571,7.435,7.438,24
20090701|2008-11-06 09:00,6,7.401,7.456,7.4,7.42,100
20090701|2008-11-06 09:30,6,7.47,7.47,7.398,7.422,20
20090701|2008-11-06 10:00,6,7.416,7.445,7.381,7.381,81
20090701|2008-11-06 10:30,6,7.379,7.399,7.379,7.398,3
20090701|2008-11-06 11:00,6,7.455,7.462,7.413,7.426,26
20090701|2008-11-06 11:30,6,7.45,7.45,7.446,7.446,2
20090701|2008-11-06 12:00,6,7.483,7.483,7.475,7.475,2
20090701|2008-11-06 12:30,6,7.464,7.537,7.463,7.501,28
20090701|2008-11-06 13:00,6,7.535,7.594,7.453,7.458,27
20090701|2008-11-06 14:30,6,7.426,7.426,7.426,7.426,2
20090701|2008-11-06 15:30,6,7.435,7.435,7.435,7.435,1
20090701|2008-11-07 08:00,7,7.295,7.315,7.265,7.286,16
20090701|2008-11-07 08:30,7,7.292,7.305,7.291,7.3,7
20090701|2008-11-07 09:00,7,7.326,7.33,7.326,7.327,2
20090701|2008-11-07 09:30,7,7.348,7.348,7.348,7.348,2
20090701|2008-11-07 10:00,7,7.33,7.335,7.3,7.302,17
20090701|2008-11-07 10:30,7,7.343,7.343,7.32,7.32,5
20090701|2008-11-07 11:00,7,7.29,7.332,7.29,7.328,11
20090701|2008-11-07 11:30,7,7.33,7.33,7.33,7.33,1
20090701|2008-11-07 12:00,7,7.341,7.341,7.332,7.332,7
20090701|2008-11-07 12:30,7,7.314,7.321,7.28,7.32,7
20090701|2008-11-07 13:00,7,7.34,7.349,7.33,7.349,7
20090701|2008-11-07 13:30,7,7.322,7.322,7.313,7.313,2
20090701|2008-11-07 14:30,7,7.303,7.303,7.303,7.303,1
20090701|2008-11-10 07:30,10,7.567,7.567,7.567,7.567,1
20090701|2008-11-10 08:00,10,7.616,7.67,7.616,7.67,4
20090701|2008-11-10 08:30,10,7.57,7.571,7.57,7.571,2
20090701|2008-11-10 09:30,10,7.546,7.55,7.514,7.514,14
20090701|2008-11-10 10:00,10,7.49,7.52,7.488,7.496,23
20090701|2008-11-10 10:30,10,7.486,7.5,7.425,7.436,38
20090701|2008-11-10 11:00,10,7.455,7.48,7.455,7.455,17
20090701|2008-11-10 11:30,10,7.47,7.485,7.448,7.485,20
20090701|2008-11-10 12:00,10,7.485,7.55,7.485,7.515,27
20090701|2008-11-10 12:30,10,7.542,7.542,7.542,7.542,2
20090701|2008-11-10 13:00,10,7.547,7.57,7.54,7.54,39
20090701|2008-11-10 13:30,10,7.551,7.551,7.529,7.532,20
20090701|2008-11-10 14:00,10,7.545,7.573,7.545,7.553,3
20090701|2008-11-10 14:30,10,7.525,7.53,7.524,7.53,10
20090701|2008-11-10 15:00,10,7.525,7.525,7.515,7.515,5
20090701|2008-11-10 15:30,10,7.515,7.515,7.515,7.515,7
20090701|2008-11-11 08:00,11,7.44,7.44,7.44,7.44,2
20090701|2008-11-11 08:30,11,7.328,7.328,7.244,7.244,22
20090701|2008-11-11 09:00,11,7.27,7.284,7.27,7.284,3
20090701|2008-11-11 09:30,11,7.246,7.258,7.204,7.204,64
20090701|2008-11-11 10:00,11,7.195,7.214,7.194,7.214,9
20090701|2008-11-11 10:30,11,7.208,7.235,7.2,7.234,7
20090701|2008-11-11 11:30,11,7.235,7.255,7.235,7.25,9
20090701|2008-11-11 12:00,11,7.237,7.237,7.18,7.18,16
20090701|2008-11-11 12:30,11,7.162,7.162,7.122,7.146,9
20090701|2008-11-11 13:00,11,7.153,7.167,7.124,7.134,35
20090701|2008-11-11 13:30,11,7.134,7.138,7.127,7.131,39
20090701|2008-11-11 14:00,11,7.104,7.13,7.104,7.13,14
20090701|2008-11-11 14:30,11,7.125,7.125,7.125,7.125,6
20090701|2008-11-12 05:00,12,7.1,7.1,7.1,7.1,1
20090701|2008-11-12 08:00,12,7.105,7.105,6.98,6.982,7
20090701|2008-11-12 08:30,12,6.98,7.015,6.975,7.015,11
20090701|2008-11-12 09:00,12,7.02,7.021,6.949,6.949,39
20090701|2008-11-12 09:30,12,6.935,6.955,6.924,6.955,27
20090701|2008-11-12 10:00,12,6.884,6.9,6.86,6.872,64
20090701|2008-11-12 10:30,12,6.896,6.896,6.874,6.874,6
20090701|2008-11-12 11:00,12,6.903,6.925,6.885,6.903,32
20090701|2008-11-12 11:30,12,6.904,6.92,6.904,6.92,2
20090701|2008-11-12 12:00,12,6.915,6.915,6.91,6.91,2
20090701|2008-11-12 12:30,12,6.96,6.989,6.95,6.961,8
20090701|2008-11-12 13:00,12,6.86,6.913,6.86,6.868,33
20090701|2008-11-12 13:30,12,6.874,6.874,6.855,6.864,13
20090701|2008-11-12 14:00,12,6.844,6.844,6.844,6.844,1
20090701|2008-11-12 14:30,12,6.857,6.857,6.855,6.855,2
20090701|2008-11-12 15:30,12,6.82,6.82,6.82,6.82,6
20090701|2008-11-13 07:30,13,6.784,6.784,6.784,6.784,1
20090701|2008-11-13 08:00,13,6.784,6.82,6.765,6.82,10
20090701|2008-11-13 08:30,13,6.822,6.822,6.79,6.79,26
20090701|2008-11-13 09:00,13,6.79,6.876,6.79,6.876,26
20090701|2008-11-13 09:30,13,6.864,6.901,6.854,6.877,27
20090701|2008-11-13 10:00,13,6.852,6.852,6.816,6.82,40
20090701|2008-11-13 10:30,13,6.816,6.871,6.79,6.871,35
20090701|2008-11-13 11:30,13,6.75,6.75,6.675,6.675,26
20090701|2008-11-13 12:00,13,6.64,6.72,6.64,6.72,14
20090701|2008-11-13 12:30,13,6.75,6.76,6.75,6.76,5
20090701|2008-11-13 13:00,13,6.902,6.91,6.902,6.91,5
20090701|2008-11-13 14:30,13,6.928,6.928,6.928,6.928,1
20090701|2008-11-14 07:30,14,6.887,6.887,6.879,6.88,5
20090701|2008-11-14 08:30,14,6.82,6.846,6.807,6.846,25
20090701|2008-11-14 09:00,14,6.835,6.835,6.802,6.802,4
20090701|2008-11-14 09:30,14,6.651,6.7,6.65,6.7,20
20090701|2008-11-14 10:00,14,6.695,6.723,6.676,6.723,17
20090701|2008-11-14 10:30,14,6.726,6.735,6.704,6.704,4
20090701|2008-11-14 11:00,14,6.716,6.75,6.71,6.745,107
20090701|2008-11-14 11:30,14,6.744,6.771,6.744,6.764,14
20090701|2008-11-14 12:00,14,6.81,6.81,6.81,6.81,5
20090701|2008-11-14 12:30,14,6.81,6.85,6.78,6.85,9
20090701|2008-11-14 13:00,14,6.856,6.876,6.856,6.876,2
20090701|2008-11-14 13:30,14,6.872,6.883,6.87,6.883,3
20090701|2008-11-17 08:00,17,6.91,6.935,6.91,6.935,4
20090701|2008-11-17 09:00,17,6.973,6.973,6.917,6.922,16
20090701|2008-11-17 09:30,17,6.931,6.934,6.918,6.918,13
20090701|2008-11-17 10:00,17,6.946,6.952,6.892,6.892,70
20090701|2008-11-17 10:30,17,6.906,6.946,6.902,6.94,18
20090701|2008-11-17 11:00,17,6.998,7,6.998,7,6
20090701|2008-11-17 11:30,17,6.987,6.987,6.96,6.96,5
20090701|2008-11-17 12:30,17,6.965,6.973,6.965,6.97,5
20090701|2008-11-17 13:00,17,6.985,6.992,6.981,6.981,6
20090701|2008-11-17 15:30,17,7.02,7.02,7.02,7.02,1
20090701|2008-11-18 07:00,18,6.996,6.996,6.996,6.996,3
20090701|2008-11-18 07:30,18,7.006,7.006,7.006,7.006,4
20090701|2008-11-18 08:00,18,7.04,7.04,7.04,7.04,0
20090701|2008-11-18 09:00,18,7.036,7.036,7.028,7.028,8
20090701|2008-11-18 09:30,18,7.036,7.04,7.036,7.04,5
20090701|2008-11-18 10:00,18,7.086,7.096,7.084,7.084,26
20090701|2008-11-18 10:30,18,7.07,7.085,7.056,7.064,56
20090701|2008-11-18 11:00,18,7.055,7.055,7.055,7.055,1
20090701|2008-11-18 12:00,18,7.02,7.02,7,7.005,16
20090701|2008-11-18 12:30,18,6.974,6.974,6.939,6.939,4
20090701|2008-11-18 13:00,18,6.934,6.95,6.901,6.95,58
20090701|2008-11-18 13:30,18,6.914,6.924,6.914,6.924,4
20090701|2008-11-18 14:00,18,6.92,6.924,6.918,6.92,4
20090701|2008-11-18 14:30,18,6.946,6.946,6.946,6.946,5
20090701|2008-11-19 08:00,19,6.98,7.06,6.958,7.06,3
20090701|2008-11-19 08:30,19,7.073,7.084,7.07,7.077,34
20090701|2008-11-19 09:00,19,7.079,7.099,7.044,7.046,56
20090701|2008-11-19 09:30,19,7.079,7.102,7.075,7.088,39
20090701|2008-11-19 10:00,19,7.092,7.098,7.056,7.073,22
20090701|2008-11-19 10:30,19,7.075,7.085,7.075,7.082,23
20090701|2008-11-19 11:00,19,7.07,7.112,7.07,7.104,7
20090701|2008-11-19 11:30,19,7.092,7.121,7.092,7.121,14
20090701|2008-11-19 12:00,19,7.104,7.116,7.098,7.102,14
20090701|2008-11-19 12:30,19,7.06,7.081,7.06,7.08,16
20090701|2008-11-19 13:00,19,7.065,7.102,7.065,7.102,20
20090701|2008-11-19 14:30,19,7.062,7.065,7.055,7.055,3
20090701|2008-11-19 15:00,19,7.049,7.052,7.049,7.052,2
20090701|2008-11-20 07:30,20,6.99,6.99,6.99,6.99,1
20090701|2008-11-20 08:00,20,6.89,6.89,6.87,6.87,2
20090701|2008-11-20 08:30,20,6.889,6.889,6.834,6.84,11
20090701|2008-11-20 09:00,20,6.803,6.808,6.797,6.797,24
20090701|2008-11-20 09:30,20,6.814,6.814,6.691,6.74,11
20090701|2008-11-20 10:00,20,6.786,6.787,6.739,6.742,13
20090701|2008-11-20 10:30,20,6.8,6.8,6.8,6.8,3
20090701|2008-11-20 11:00,20,6.755,6.755,6.755,6.755,1
20090701|2008-11-20 12:00,20,6.81,6.81,6.78,6.78,22
20090701|2008-11-20 12:30,20,6.78,6.78,6.754,6.754,10
20090701|2008-11-20 13:00,20,6.755,6.77,6.741,6.746,21
20090701|2008-11-20 13:30,20,6.75,6.76,6.75,6.76,39
20090701|2008-11-20 14:30,20,6.733,6.733,6.715,6.715,9
20090701|2008-11-21 08:30,21,6.857,6.857,6.844,6.844,2
20090701|2008-11-21 09:30,21,6.81,6.81,6.81,6.81,2
20090701|2008-11-21 10:00,21,6.825,6.838,6.825,6.838,7
20090701|2008-11-21 10:30,21,6.855,6.863,6.855,6.863,18
20090701|2008-11-21 11:00,21,6.874,6.88,6.874,6.88,7
20090701|2008-11-21 11:30,21,6.885,6.885,6.885,6.885,1
20090701|2008-11-21 12:00,21,6.811,6.811,6.811,6.811,1
20090701|2008-11-21 12:30,21,6.811,6.811,6.744,6.755,28
20090701|2008-11-21 13:00,21,6.754,6.76,6.732,6.747,52
20090701|2008-11-21 13:30,21,6.75,6.75,6.721,6.722,13
20090701|2008-11-21 14:30,21,6.78,6.78,6.78,6.78,4
20090701|2008-11-21 15:30,21,6.821,6.822,6.821,6.822,2
20090701|2008-11-24 08:00,24,6.915,6.915,6.915,6.915,2
20090701|2008-11-24 08:30,24,6.88,6.888,6.871,6.885,18
20090701|2008-11-24 09:00,24,6.885,6.894,6.88,6.892,27
20090701|2008-11-24 09:30,24,6.898,6.916,6.895,6.916,30
20090701|2008-11-24 10:00,24,6.9,6.9,6.85,6.868,9
20090701|2008-11-24 10:30,24,6.866,6.89,6.866,6.88,18
20090701|2008-11-24 11:00,24,6.89,6.893,6.89,6.893,7
20090701|2008-11-24 11:30,24,6.899,6.899,6.899,6.899,5
20090701|2008-11-24 12:00,24,7.002,7.027,7.002,7.027,10
20090701|2008-11-24 12:30,24,7.004,7.013,7,7,12
20090701|2008-11-24 13:00,24,6.99,7.008,6.99,7.008,28
20090701|2008-11-24 13:30,24,7.003,7.023,7,7.02,19
20090701|2008-11-24 14:00,24,7.01,7.01,7.001,7.001,5
20090701|2008-11-24 15:00,24,7.004,7.004,7.004,7.004,1
20090701|2008-11-25 07:30,25,6.912,6.912,6.912,6.912,1
20090701|2008-11-25 08:00,25,6.835,6.835,6.835,6.835,0
20090701|2008-11-25 09:00,25,6.81,6.836,6.81,6.836,1
20090701|2008-11-25 09:30,25,6.76,6.76,6.726,6.73,20
20090701|2008-11-25 10:00,25,6.698,6.728,6.676,6.725,17
20090701|2008-11-25 10:30,25,6.661,6.71,6.636,6.71,28
20090701|2008-11-25 11:00,25,6.715,6.715,6.66,6.687,22
20090701|2008-11-25 11:30,25,6.679,6.679,6.676,6.676,2
20090701|2008-11-25 12:00,25,6.673,6.673,6.673,6.673,1
20090701|2008-11-25 13:00,25,6.683,6.69,6.683,6.69,6
20090701|2008-11-25 13:30,25,6.675,6.675,6.654,6.654,11
20090701|2008-11-25 14:00,25,6.675,6.675,6.675,6.675,1
20090701|2008-11-25 14:30,25,6.7,6.7,6.69,6.69,2
20090701|2008-11-26 07:30,26,6.675,6.675,6.675,6.675,3
20090701|2008-11-26 08:00,26,6.731,6.731,6.705,6.705,2
20090701|2008-11-26 08:30,26,6.755,6.755,6.735,6.735,10
20090701|2008-11-26 09:00,26,6.715,6.715,6.715,6.715,3
20090701|2008-11-26 09:30,26,6.67,6.71,6.662,6.71,44
20090701|2008-11-26 10:00,26,6.709,6.709,6.707,6.707,3
20090701|2008-11-26 10:30,26,6.67,6.67,6.67,6.67,0
20090701|2008-11-26 11:00,26,6.8,6.883,6.8,6.841,18
20090701|2008-11-26 11:30,26,6.915,6.99,6.915,6.98,9
20090701|2008-11-26 12:00,26,7.01,7.106,7.01,7.075,20
20090701|2008-11-26 13:00,26,7.06,7.06,7.023,7.023,8
20090701|2008-11-26 13:30,26,6.945,6.945,6.945,6.945,5
20090701|2008-11-26 14:30,26,6.954,6.954,6.954,6.954,5
20090701|2008-11-28 08:30,28,6.77,6.77,6.74,6.74,2
20090701|2008-11-28 09:00,28,6.671,6.671,6.59,6.59,104
20090701|2008-11-28 09:30,28,6.595,6.627,6.583,6.583,3
20090701|2008-11-28 10:00,28,6.585,6.59,6.585,6.59,2
20090701|2008-11-28 10:30,28,6.62,6.62,6.62,6.62,1
20090701|2008-11-28 12:00,28,6.82,6.82,6.82,6.82,1
20090701|2008-12-01 08:00,1,6.75,6.75,6.711,6.725,6
20090701|2008-12-01 08:30,1,6.71,6.71,6.685,6.685,3
20090701|2008-12-01 09:30,1,6.71,6.71,6.695,6.695,8
20090701|2008-12-01 10:30,1,6.741,6.748,6.741,6.748,14
20090701|2008-12-01 11:00,1,6.797,6.797,6.797,6.797,1
20090701|2008-12-01 12:00,1,6.85,6.892,6.85,6.892,36
20090701|2008-12-01 12:30,1,6.875,6.875,6.85,6.85,8
20090701|2008-12-01 13:00,1,6.872,6.872,6.865,6.865,7
20090701|2008-12-01 14:00,1,6.855,6.861,6.855,6.861,2
20090701|2008-12-02 08:30,2,6.88,6.88,6.88,6.88,0
20090701|2008-12-02 09:00,2,6.828,6.828,6.791,6.795,19
20090701|2008-12-02 09:30,2,6.793,6.795,6.79,6.791,15
20090701|2008-12-02 10:00,2,6.672,6.672,6.655,6.656,4
20090701|2008-12-02 11:00,2,6.71,6.71,6.71,6.71,1
20090701|2008-12-02 11:30,2,6.723,6.741,6.723,6.73,10
20090701|2008-12-02 12:30,2,6.72,6.72,6.72,6.72,10
20090701|2008-12-02 13:00,2,6.727,6.73,6.702,6.702,29
20090701|2008-12-02 13:30,2,6.721,6.734,6.721,6.734,2
20090701|2008-12-02 14:30,2,6.734,6.734,6.734,6.734,1
20090701|2008-12-02 15:30,2,6.735,6.735,6.735,6.735,2
20090701|2008-12-03 07:00,3,6.67,6.67,6.67,6.67,2
20090701|2008-12-03 07:30,3,6.691,6.691,6.691,6.691,1
20090701|2008-12-03 08:00,3,6.658,6.667,6.657,6.667,7
20090701|2008-12-03 08:30,3,6.651,6.664,6.64,6.64,11
20090701|2008-12-03 09:00,3,6.645,6.645,6.645,6.645,11
20090701|2008-12-03 09:30,3,6.645,6.645,6.645,6.645,25
20090701|2008-12-03 10:00,3,6.705,6.75,6.703,6.75,9
20090701|2008-12-03 10:30,3,6.737,6.737,6.726,6.726,6
20090701|2008-12-03 11:30,3,6.72,6.72,6.69,6.69,7
20090701|2008-12-03 12:30,3,6.67,6.675,6.67,6.675,2
20090701|2008-12-03 13:00,3,6.64,6.655,6.632,6.655,25
20090701|2008-12-03 13:30,3,6.661,6.661,6.66,6.66,3
20090701|2008-12-04 08:30,4,6.635,6.64,6.61,6.61,13
20090701|2008-12-04 09:00,4,6.619,6.622,6.613,6.622,10
20090701|2008-12-04 09:30,4,6.51,6.51,6.4,6.456,42
20090701|2008-12-04 10:00,4,6.456,6.465,6.41,6.446,51
20090701|2008-12-04 10:30,4,6.428,6.428,6.383,6.388,30
20090701|2008-12-04 11:00,4,6.39,6.403,6.34,6.382,59
20090701|2008-12-04 11:30,4,6.385,6.429,6.385,6.429,5
20090701|2008-12-04 12:00,4,6.429,6.433,6.429,6.433,2
20090701|2008-12-04 12:30,4,6.423,6.423,6.368,6.385,14
20090701|2008-12-04 13:00,4,6.41,6.419,6.41,6.416,46
20090701|2008-12-04 13:30,4,6.407,6.422,6.398,6.4,15
20090701|2008-12-04 14:00,4,6.399,6.399,6.399,6.399,3
20090701|2008-12-04 15:00,4,6.42,6.42,6.42,6.42,1
20090701|2008-12-04 15:30,4,6.424,6.426,6.418,6.418,9
20090701|2008-12-05 06:30,5,6.195,6.195,6.195,6.195,2
20090701|2008-12-05 07:30,5,6.18,6.18,6.18,6.18,1
20090701|2008-12-05 08:00,5,6.23,6.267,6.23,6.25,13
20090701|2008-12-05 08:30,5,6.264,6.264,6.215,6.215,3
20090701|2008-12-05 09:00,5,6.217,6.217,6.197,6.197,5
20090701|2008-12-05 09:30,5,6.189,6.189,6.176,6.178,20
20090701|2008-12-05 10:00,5,6.185,6.185,6.124,6.124,4
20090701|2008-12-05 10:30,5,6.135,6.147,6.127,6.127,10
20090701|2008-12-05 11:00,5,6.114,6.114,6.105,6.105,4
20090701|2008-12-05 11:30,5,6.108,6.108,6.108,6.108,1
20090701|2008-12-05 12:00,5,6.102,6.139,6.102,6.139,7
20090701|2008-12-05 12:30,5,6.171,6.183,6.158,6.174,49
20090701|2008-12-05 13:00,5,6.155,6.156,6.105,6.116,36
20090701|2008-12-05 13:30,5,6.118,6.129,6.112,6.128,60
20090701|2008-12-05 14:00,5,6.138,6.145,6.138,6.145,3
20090701|2008-12-05 15:00,5,6.15,6.153,6.15,6.151,4
20090701|2008-12-07 18:30,8,6,6,6,6,1
20090701|2008-12-08 08:00,8,6.034,6.053,6.01,6.01,11
20090701|2008-12-08 08:30,8,6.007,6.07,5.995,6.07,39
20090701|2008-12-08 09:00,8,6.101,6.11,6.101,6.11,11
20090701|2008-12-08 09:30,8,6.11,6.11,6.098,6.098,4
20090701|2008-12-08 10:00,8,6.075,6.09,6.04,6.04,52
20090701|2008-12-08 10:30,8,6.042,6.042,5.95,5.95,21
20090701|2008-12-08 11:00,8,5.987,5.987,5.987,5.987,7
20090701|2008-12-08 12:00,8,5.973,5.973,5.971,5.971,3
20090701|2008-12-08 12:30,8,5.972,5.972,5.966,5.966,9
20090701|2008-12-08 13:00,8,5.985,6.014,5.985,6.014,16
20090701|2008-12-08 13:30,8,6.03,6.039,6.03,6.039,5
20090701|2008-12-09 07:30,9,5.99,5.99,5.965,5.965,8
20090701|2008-12-09 08:00,9,5.99,6.001,5.99,6.001,3
20090701|2008-12-09 08:30,9,6.014,6.045,6.001,6.001,15
20090701|2008-12-09 09:00,9,5.99,5.991,5.976,5.978,19
20090701|2008-12-09 09:30,9,5.985,6.003,5.98,5.98,14
20090701|2008-12-09 10:00,9,5.969,5.975,5.966,5.975,14
20090701|2008-12-09 10:30,9,5.948,6.034,5.947,6.034,25
20090701|2008-12-09 11:00,9,6.037,6.104,6.037,6.052,21
20090701|2008-12-09 11:30,9,6.056,6.065,6.045,6.052,30
20090701|2008-12-09 12:00,9,6.052,6.056,6.028,6.056,11
20090701|2008-12-09 12:30,9,6.08,6.08,6.08,6.08,1
20090701|2008-12-09 13:00,9,6.058,6.096,6.046,6.046,25
20090701|2008-12-09 14:30,9,6.068,6.068,6.068,6.068,1
20090701|2008-12-10 08:00,10,6.06,6.06,6.06,6.06,4
20090701|2008-12-10 08:30,10,6.076,6.076,6.06,6.071,5
20090701|2008-12-10 09:00,10,6.098,6.106,6.098,6.106,6
20090701|2008-12-10 09:30,10,6.095,6.095,6.03,6.03,8
20090701|2008-12-10 10:00,10,6.075,6.099,6.07,6.097,38
20090701|2008-12-10 10:30,10,6.117,6.117,6.117,6.117,1
20090701|2008-12-10 11:00,10,6.185,6.215,6.175,6.2,30
20090701|2008-12-10 11:30,10,6.156,6.156,6.126,6.146,33
20090701|2008-12-10 12:30,10,6.111,6.111,6.1,6.1,3
20090701|2008-12-10 13:00,10,6.071,6.087,6.071,6.087,23
20090701|2008-12-10 13:30,10,6.142,6.142,6.133,6.133,2
20090701|2008-12-10 14:30,10,6.165,6.165,6.165,6.165,5
20090701|2008-12-10 15:00,10,6.174,6.174,6.17,6.17,2
20090701|2008-12-11 08:00,11,6.187,6.2,6.17,6.19,8
20090701|2008-12-11 08:30,11,6.2,6.2,6.2,6.2,1
20090701|2008-12-11 09:00,11,6.185,6.193,6.18,6.186,17
20090701|2008-12-11 09:30,11,6.17,6.17,6.025,6.025,18
20090701|2008-12-11 10:00,11,6.034,6.065,6.034,6.065,25
20090701|2008-12-11 10:30,11,6.105,6.136,6.102,6.112,10
20090701|2008-12-11 11:00,11,6.111,6.193,6.1,6.144,66
20090701|2008-12-11 12:00,11,6.13,6.145,6.13,6.145,9
20090701|2008-12-11 12:30,11,6.102,6.102,6.08,6.08,5
20090701|2008-12-11 13:00,11,6.093,6.093,6.068,6.068,17
20090701|2008-12-11 13:30,11,6.065,6.068,6.065,6.068,8
20090701|2008-12-11 14:00,11,6.065,6.065,6.061,6.061,3
20090701|2008-12-11 15:00,11,6.051,6.058,6.051,6.058,3
20090701|2008-12-11 20:30,12,6.06,6.06,6.06,6.06,1
20090701|2008-12-12 01:30,12,6,6,6,6,2
20090701|2008-12-12 08:00,12,5.973,5.973,5.973,5.973,1
20090701|2008-12-12 08:30,12,5.99,6.011,5.99,6.011,7
20090701|2008-12-12 09:00,12,5.983,6.013,5.983,6.013,7
20090701|2008-12-12 09:30,12,6.013,6.04,6.013,6.024,11
20090701|2008-12-12 10:00,12,6.021,6.021,5.98,5.98,5
20090701|2008-12-12 10:30,12,5.989,5.996,5.978,5.984,17
20090701|2008-12-12 11:00,12,5.989,5.992,5.987,5.992,3
20090701|2008-12-12 11:30,12,6,6,5.965,5.97,19
20090701|2008-12-12 12:00,12,5.956,5.99,5.956,5.99,4
20090701|2008-12-12 12:30,12,5.95,5.966,5.94,5.95,72
20090701|2008-12-12 13:00,12,5.951,5.961,5.931,5.931,15
20090701|2008-12-12 13:30,12,5.973,5.973,5.973,5.973,1
20090701|2008-12-12 14:00,12,5.956,5.96,5.956,5.96,5
20090701|2008-12-12 14:30,12,5.953,5.953,5.953,5.953,5
20090701|2008-12-15 08:00,15,6.12,6.12,6.12,6.12,0
20090701|2008-12-15 08:30,15,6.086,6.086,6.086,6.086,3
20090701|2008-12-15 09:00,15,6.125,6.127,6.103,6.115,132
20090701|2008-12-15 09:30,15,6.109,6.112,6.052,6.058,26
20090701|2008-12-15 10:00,15,6.062,6.072,6.03,6.034,42
20090701|2008-12-15 10:30,15,6.028,6.057,6.02,6.05,16
20090701|2008-12-15 11:30,15,6.015,6.015,5.986,5.992,9
20090701|2008-12-15 12:00,15,6.022,6.042,6.022,6.042,3
20090701|2008-12-15 13:00,15,6.027,6.038,6.02,6.03,40
20090701|2008-12-15 13:30,15,6.035,6.035,6.026,6.032,15
20090701|2008-12-15 14:00,15,6.05,6.05,6.05,6.05,1
20090701|2008-12-16 07:30,16,6.033,6.033,6.033,6.033,1
20090701|2008-12-16 08:00,16,6.052,6.067,6.052,6.055,15
20090701|2008-12-16 08:30,16,6.067,6.1,6.056,6.056,25
20090701|2008-12-16 09:00,16,6.05,6.092,6.05,6.071,15
20090701|2008-12-16 09:30,16,6.055,6.06,6.035,6.035,31
20090701|2008-12-16 10:00,16,6.088,6.088,6.08,6.08,4
20090701|2008-12-16 10:30,16,6.095,6.117,6.095,6.117,10
20090701|2008-12-16 11:00,16,6.094,6.096,6.094,6.094,8
20090701|2008-12-16 12:00,16,6.097,6.113,6.086,6.096,25
20090701|2008-12-16 12:30,16,6.098,6.1,6.085,6.088,27
20090701|2008-12-16 13:00,16,6.121,6.121,6.121,6.121,1
20090701|2008-12-16 13:30,16,6.12,6.12,6.12,6.12,1
20090701|2008-12-16 14:00,16,6.134,6.141,6.13,6.141,3
20090701|2008-12-17 07:30,17,6.16,6.16,6.16,6.16,5
20090701|2008-12-17 08:00,17,6.165,6.17,6.15,6.15,8
20090701|2008-12-17 08:30,17,6.148,6.175,6.148,6.156,18
20090701|2008-12-17 09:00,17,6.144,6.155,6.131,6.131,9
20090701|2008-12-17 09:30,17,6.13,6.13,6.028,6.028,14
20090701|2008-12-17 10:00,17,6.033,6.055,6.029,6.046,42
20090701|2008-12-17 10:30,17,6.045,6.06,6.042,6.05,24
20090701|2008-12-17 12:00,17,6.044,6.044,6.044,6.044,1
20090701|2008-12-17 12:30,17,6.1,6.105,6.041,6.062,65
20090701|2008-12-17 13:00,17,6.055,6.061,6.05,6.056,17
20090701|2008-12-17 15:30,17,6.06,6.06,6.06,6.06,2
20090701|2008-12-17 16:00,17,6.06,6.06,6.06,6.06,1
20090701|2008-12-18 08:00,18,6.01,6.03,6.01,6.03,18
20090701|2008-12-18 08:30,18,6.013,6.035,5.941,5.97,49
20090701|2008-12-18 09:00,18,5.974,5.998,5.974,5.994,8
20090701|2008-12-18 09:30,18,6.016,6.05,6.016,6.05,55
20090701|2008-12-18 10:00,18,6.028,6.028,6.017,6.017,12
20090701|2008-12-18 10:30,18,6.063,6.129,6.063,6.118,47
20090701|2008-12-18 11:00,18,6.101,6.104,6.08,6.08,11
20090701|2008-12-18 11:30,18,6.04,6.04,6.04,6.04,2
20090701|2008-12-18 12:00,18,6.052,6.052,6.052,6.052,10
20090701|2008-12-18 12:30,18,6.03,6.03,5.995,5.995,17
20090701|2008-12-18 13:00,18,6,6.005,5.988,5.988,59
20090701|2008-12-18 13:30,18,6.002,6.002,6.002,6.002,1
20090701|2008-12-19 08:00,19,5.99,6.04,5.99,6.04,34
20090701|2008-12-19 08:30,19,6.05,6.05,6.04,6.04,36
20090701|2008-12-19 09:00,19,6.027,6.05,6.024,6.05,24
20090701|2008-12-19 09:30,19,6.082,6.082,6.062,6.08,54
20090701|2008-12-19 10:00,19,6.028,6.03,6.028,6.03,6
20090701|2008-12-19 10:30,19,6.03,6.03,6.017,6.022,9
20090701|2008-12-19 11:00,19,6.012,6.03,6.01,6.016,31
20090701|2008-12-19 11:30,19,6.04,6.046,6.028,6.028,15
20090701|2008-12-19 12:00,19,6.028,6.037,6.016,6.027,21
20090701|2008-12-19 12:30,19,6.022,6.022,5.846,5.876,70
20090701|2008-12-19 13:00,19,5.875,5.875,5.808,5.84,139
20090701|2008-12-19 13:30,19,5.835,5.835,5.835,5.835,2
20090701|2008-12-19 14:00,19,5.834,5.834,5.834,5.834,1
20090701|2008-12-22 08:00,22,5.813,5.813,5.805,5.81,31
20090701|2008-12-22 08:30,22,5.814,5.82,5.762,5.769,27
20090701|2008-12-22 09:00,22,5.768,5.768,5.692,5.692,28
20090701|2008-12-22 09:30,22,5.705,5.718,5.702,5.702,84
20090701|2008-12-22 10:00,22,5.718,5.72,5.718,5.72,30
20090701|2008-12-22 10:30,22,5.72,5.762,5.72,5.76,18
20090701|2008-12-22 11:00,22,5.758,5.762,5.754,5.758,24
20090701|2008-12-22 11:30,22,5.737,5.749,5.725,5.749,28
20090701|2008-12-22 12:00,22,5.728,5.739,5.728,5.739,3
20090701|2008-12-22 12:30,22,5.72,5.72,5.72,5.72,2
20090701|2008-12-22 13:00,22,5.73,5.751,5.73,5.751,9
20090701|2008-12-22 13:30,22,5.775,5.776,5.764,5.776,7
20090701|2008-12-22 14:00,22,5.815,5.815,5.815,5.815,5
20090701|2008-12-23 08:00,23,5.84,5.84,5.8,5.8,10
20090701|2008-12-23 08:30,23,5.84,5.845,5.839,5.845,6
20090701|2008-12-23 09:00,23,5.828,5.828,5.827,5.827,2
20090701|2008-12-23 09:30,23,5.85,5.86,5.839,5.84,15
20090701|2008-12-23 10:00,23,5.875,5.885,5.875,5.885,4
20090701|2008-12-23 10:30,23,5.895,5.895,5.895,5.895,2
20090701|2008-12-23 11:00,23,5.989,5.989,5.967,5.967,2
20090701|2008-12-23 11:30,23,5.97,5.98,5.97,5.976,8
20090701|2008-12-23 12:00,23,6,6.046,6,6.04,17
20090701|2008-12-23 12:30,23,6.058,6.19,6.058,6.175,76
20090701|2008-12-23 13:00,23,6.158,6.16,6.076,6.089,92
20090701|2008-12-23 14:00,23,6.09,6.09,6.09,6.09,1
20090701|2008-12-23 14:30,23,6.085,6.111,6.085,6.111,3
20090701|2008-12-24 07:30,24,6.037,6.037,6.025,6.025,22
20090701|2008-12-24 08:00,24,5.979,5.99,5.979,5.985,13
20090701|2008-12-24 08:30,24,5.985,5.985,5.965,5.965,32
20090701|2008-12-24 09:00,24,5.97,5.97,5.925,5.925,2
20090701|2008-12-24 09:30,24,5.93,5.95,5.93,5.95,10
20090701|2008-12-24 10:30,24,5.967,5.98,5.967,5.98,2
20090701|2008-12-24 11:30,24,6.11,6.11,6.11,6.11,1
20090701|2008-12-24 12:30,24,6.16,6.16,6.159,6.159,4
20090701|2008-12-26 09:00,26,6.178,6.178,6.178,6.178,8
20090701|2008-12-26 12:30,26,6.188,6.188,6.188,6.188,1
20090701|2008-12-29 03:30,29,6.25,6.25,6.25,6.25,5
20090701|2008-12-29 04:00,29,6.25,6.25,6.25,6.25,5
20090701|2008-12-29 04:30,29,6.25,6.25,6.25,6.25,23
20090701|2008-12-29 07:30,29,6.314,6.314,6.273,6.273,10
20090701|2008-12-29 08:00,29,6.323,6.323,6.323,6.323,6
20090701|2008-12-29 08:30,29,6.31,6.31,6.28,6.28,15
20090701|2008-12-29 09:00,29,6.278,6.279,6.278,6.279,4
20090701|2008-12-29 09:30,29,6.292,6.308,6.292,6.308,7
20090701|2008-12-29 10:00,29,6.298,6.306,6.29,6.299,26
20090701|2008-12-29 10:30,29,6.298,6.371,6.29,6.371,74
20090701|2008-12-29 11:30,29,6.302,6.302,6.302,6.302,1
20090701|2008-12-29 12:00,29,6.298,6.298,6.298,6.298,1
20090701|2008-12-29 12:30,29,6.308,6.357,6.308,6.357,7
20090701|2008-12-29 13:00,29,6.364,6.364,6.36,6.36,2
20090701|2008-12-29 13:30,29,6.364,6.364,6.348,6.348,15
20090701|2008-12-30 07:30,30,6.282,6.282,6.28,6.28,6
20090701|2008-12-30 08:00,30,6.29,6.29,6.19,6.235,61
20090701|2008-12-30 08:30,30,6.191,6.197,6.189,6.197,12
20090701|2008-12-30 09:00,30,6.187,6.213,6.176,6.213,24
20090701|2008-12-30 09:30,30,6.216,6.216,6.18,6.18,11
20090701|2008-12-30 10:00,30,6.156,6.184,6.156,6.184,51
20090701|2008-12-30 10:30,30,6.196,6.196,6.174,6.174,10
20090701|2008-12-30 11:00,30,6.174,6.188,6.174,6.188,9
20090701|2008-12-30 11:30,30,6.213,6.213,6.213,6.213,1
20090701|2008-12-30 12:30,30,6.23,6.24,6.23,6.238,17
20090701|2008-12-30 14:00,30,6.23,6.23,6.23,6.23,1
20090701|2008-12-31 07:00,31,6.15,6.15,6.15,6.15,1
20090701|2008-12-31 07:30,31,6.145,6.145,6.145,6.145,1
20090701|2008-12-31 08:00,31,6.135,6.135,6.135,6.135,3
20090701|2008-12-31 08:30,31,6.089,6.118,6.07,6.07,14
20090701|2008-12-31 09:30,31,6.05,6.06,6.045,6.056,14
20090701|2008-12-31 10:00,31,6.046,6.055,6.046,6.054,8
20090701|2008-12-31 10:30,31,6.054,6.075,6.054,6.075,8
20090701|2008-12-31 11:00,31,5.986,5.986,5.9,5.9,4
20090701|2008-12-31 11:30,31,5.898,5.898,5.898,5.898,2
20090701|2008-12-31 12:00,31,5.95,5.95,5.949,5.949,2
20090701|2008-12-31 12:30,31,5.94,5.94,5.93,5.935,3
20090701|2008-12-31 13:00,31,5.971,6.037,5.971,6.037,44
20090701|2008-12-31 13:30,31,6.015,6.015,5.996,5.996,17
20090701|2009-01-02 08:30,2,6.01,6.01,6.01,6.01,3
20090701|2009-01-02 09:00,2,6.003,6.06,6.003,6.06,4
20090701|2009-01-02 09:30,2,6.05,6.061,6.05,6.05,13
20090701|2009-01-02 10:00,2,6.082,6.2,6.082,6.2,13
20090701|2009-01-02 11:00,2,6.195,6.195,6.195,6.195,5
20090701|2009-01-02 11:30,2,6.279,6.287,6.279,6.287,2
20090701|2009-01-02 12:30,2,6.338,6.338,6.338,6.338,1
20090701|2009-01-02 13:00,2,6.307,6.307,6.3,6.301,32
20090701|2009-01-02 15:00,2,6.346,6.347,6.346,6.347,2
20090701|2009-01-05 08:00,5,6.257,6.265,6.248,6.248,4
20090701|2009-01-05 08:30,5,6.208,6.217,6.208,6.217,18
20090701|2009-01-05 09:00,5,6.256,6.291,6.234,6.255,124
20090701|2009-01-05 09:30,5,6.225,6.256,6.225,6.256,58
20090701|2009-01-05 10:00,5,6.251,6.256,6.251,6.256,2
20090701|2009-01-05 10:30,5,6.297,6.312,6.286,6.312,23
20090701|2009-01-05 11:00,5,6.267,6.267,6.267,6.267,3
20090701|2009-01-05 11:30,5,6.255,6.27,6.255,6.27,6
20090701|2009-01-05 12:00,5,6.26,6.26,6.26,6.26,1
20090701|2009-01-05 12:30,5,6.336,6.439,6.336,6.392,52
20090701|2009-01-05 13:00,5,6.405,6.444,6.394,6.395,48
20090701|2009-01-05 14:00,5,6.404,6.404,6.404,6.404,1
20090701|2009-01-06 07:00,6,6.5,6.5,6.5,6.5,1
20090701|2009-01-06 08:00,6,6.5,6.5,6.483,6.483,8
20090701|2009-01-06 08:30,6,6.5,6.521,6.495,6.52,96
20090701|2009-01-06 09:00,6,6.416,6.429,6.416,6.429,3
20090701|2009-01-06 09:30,6,6.455,6.455,6.411,6.411,3
20090701|2009-01-06 10:00,6,6.383,6.39,6.383,6.39,4
20090701|2009-01-06 10:30,6,6.41,6.41,6.334,6.334,13
20090701|2009-01-06 11:00,6,6.338,6.342,6.252,6.325,26
20090701|2009-01-06 11:30,6,6.318,6.37,6.318,6.33,20
20090701|2009-01-06 12:00,6,6.29,6.294,6.285,6.285,8
20090701|2009-01-06 12:30,6,6.278,6.278,6.265,6.265,2
20090701|2009-01-06 13:00,6,6.282,6.33,6.282,6.325,14
20090701|2009-01-06 13:30,6,6.335,6.335,6.299,6.318,21
20090701|2009-01-06 14:00,6,6.321,6.33,6.32,6.33,18
20090701|2009-01-06 14:30,6,6.335,6.335,6.335,6.335,3
20090701|2009-01-06 15:00,6,6.329,6.33,6.329,6.33,6
20090701|2009-01-07 06:30,7,6.39,6.39,6.39,6.39,5
20090701|2009-01-07 07:30,7,6.326,6.326,6.27,6.27,30
20090701|2009-01-07 08:00,7,6.268,6.268,6.22,6.221,8
20090701|2009-01-07 08:30,7,6.192,6.226,6.192,6.214,19
20090701|2009-01-07 09:00,7,6.187,6.202,6.18,6.192,38
20090701|2009-01-07 09:30,7,6.166,6.166,6.16,6.16,6
20090701|2009-01-07 10:30,7,6.185,6.222,6.185,6.222,17
20090701|2009-01-07 11:00,7,6.22,6.235,6.22,6.227,10
20090701|2009-01-07 11:30,7,6.193,6.195,6.177,6.177,20
20090701|2009-01-07 12:00,7,6.176,6.179,6.161,6.172,21
20090701|2009-01-07 12:30,7,6.208,6.225,6.203,6.225,4
20090701|2009-01-07 13:00,7,6.19,6.22,6.178,6.22,30
20090701|2009-01-07 13:30,7,6.2,6.2,6.2,6.2,21
20090701|2009-01-07 15:00,7,6.17,6.17,6.17,6.17,11
20090701|2009-01-08 03:30,8,6.203,6.203,6.203,6.203,1
20090701|2009-01-08 06:30,8,6.258,6.295,6.258,6.295,5
20090701|2009-01-08 07:00,8,6.295,6.295,6.295,6.295,4
20090701|2009-01-08 07:30,8,6.242,6.245,6.242,6.245,5
20090701|2009-01-08 08:00,8,6.239,6.249,6.186,6.205,40
20090701|2009-01-08 08:30,8,6.159,6.159,6.128,6.128,3
20090701|2009-01-08 09:00,8,6.102,6.123,6.101,6.105,11
20090701|2009-01-08 09:30,8,5.855,6.005,5.855,5.94,31
20090701|2009-01-08 10:00,8,5.931,5.99,5.925,5.99,11
20090701|2009-01-08 10:30,8,5.95,5.957,5.95,5.957,3
20090701|2009-01-08 11:00,8,5.952,5.958,5.927,5.927,16
20090701|2009-01-08 11:30,8,5.922,5.922,5.916,5.916,5
20090701|2009-01-08 12:00,8,5.91,5.91,5.88,5.893,52
20090701|2009-01-08 12:30,8,5.923,5.93,5.917,5.917,8
20090701|2009-01-08 13:00,8,5.905,5.944,5.905,5.915,42
20090701|2009-01-08 13:30,8,5.916,5.923,5.913,5.922,47
20090701|2009-01-08 14:30,8,5.928,5.928,5.928,5.928,2
20090701|2009-01-08 19:00,9,5.977,5.977,5.977,5.977,1
20090701|2009-01-09 07:00,9,5.89,5.89,5.89,5.89,2
20090701|2009-01-09 07:30,9,5.907,5.907,5.907,5.907,1
20090701|2009-01-09 08:00,9,5.862,5.862,5.81,5.81,52
20090701|2009-01-09 08:30,9,5.81,5.81,5.759,5.77,13
20090701|2009-01-09 09:00,9,5.742,5.77,5.736,5.765,28
20090701|2009-01-09 09:30,9,5.76,5.769,5.76,5.764,30
20090701|2009-01-09 10:00,9,5.768,5.768,5.766,5.766,8
20090701|2009-01-09 10:30,9,5.77,5.77,5.77,5.77,4
20090701|2009-01-09 11:00,9,5.778,5.8,5.778,5.796,79
20090701|2009-01-09 12:00,9,5.815,5.815,5.811,5.811,2
20090701|2009-01-09 12:30,9,5.802,5.819,5.802,5.819,3
20090701|2009-01-09 13:00,9,5.85,5.85,5.845,5.845,7
20090701|2009-01-09 13:30,9,5.852,5.854,5.851,5.851,4
20090701|2009-01-09 14:00,9,5.873,5.873,5.873,5.873,1
20090701|2009-01-12 08:30,12,5.767,5.767,5.748,5.748,7
20090701|2009-01-12 09:00,12,5.75,5.776,5.74,5.776,8
20090701|2009-01-12 09:30,12,5.82,5.82,5.812,5.812,2
20090701|2009-01-12 10:00,12,5.808,5.832,5.799,5.826,15
20090701|2009-01-12 10:30,12,5.861,5.87,5.86,5.86,6
20090701|2009-01-12 12:30,12,5.925,5.925,5.925,5.925,1
20090701|2009-01-12 13:00,12,5.91,5.91,5.87,5.875,61
20090701|2009-01-12 13:30,12,5.868,5.868,5.868,5.868,5
20090701|2009-01-12 14:00,12,5.866,5.866,5.862,5.862,9
20090701|2009-01-13 06:30,13,5.787,5.787,5.787,5.787,5
20090701|2009-01-13 07:00,13,5.785,5.785,5.785,5.785,7
20090701|2009-01-13 07:30,13,5.789,5.8,5.789,5.8,2
20090701|2009-01-13 08:00,13,5.735,5.735,5.723,5.723,9
20090701|2009-01-13 08:30,13,5.652,5.673,5.652,5.672,24
20090701|2009-01-13 09:00,13,5.685,5.701,5.673,5.673,17
20090701|2009-01-13 09:30,13,5.651,5.68,5.648,5.68,37
20090701|2009-01-13 10:00,13,5.69,5.721,5.68,5.72,31
20090701|2009-01-13 10:30,13,5.67,5.67,5.67,5.67,2
20090701|2009-01-13 11:00,13,5.67,5.67,5.648,5.648,30
20090701|2009-01-13 11:30,13,5.656,5.656,5.634,5.634,10
20090701|2009-01-13 12:00,13,5.63,5.63,5.615,5.626,119
20090701|2009-01-13 12:30,13,5.64,5.65,5.601,5.63,66
20090701|2009-01-13 13:00,13,5.622,5.622,5.53,5.53,122
20090701|2009-01-13 13:30,13,5.541,5.57,5.541,5.564,36
20090701|2009-01-13 14:00,13,5.562,5.57,5.562,5.568,8
20090701|2009-01-13 14:30,13,5.564,5.579,5.564,5.579,2
20090701|2009-01-13 15:00,13,5.584,5.584,5.58,5.583,3
20090701|2009-01-14 00:30,14,5.595,5.595,5.595,5.595,1
20090701|2009-01-14 01:00,14,5.6,5.6,5.6,5.6,1
20090701|2009-01-14 07:00,14,5.563,5.581,5.563,5.581,20
20090701|2009-01-14 07:30,14,5.5,5.52,5.467,5.475,18
20090701|2009-01-14 08:00,14,5.493,5.519,5.485,5.485,23
20090701|2009-01-14 08:30,14,5.49,5.49,5.42,5.438,35
20090701|2009-01-14 09:00,14,5.448,5.448,5.411,5.417,29
20090701|2009-01-14 09:30,14,5.395,5.4,5.385,5.385,6
20090701|2009-01-14 10:00,14,5.379,5.431,5.379,5.415,13
20090701|2009-01-14 10:30,14,5.416,5.456,5.416,5.454,27
20090701|2009-01-14 11:00,14,5.434,5.446,5.434,5.439,20
20090701|2009-01-14 11:30,14,5.455,5.455,5.446,5.446,12
20090701|2009-01-14 12:00,14,5.42,5.421,5.394,5.394,47
20090701|2009-01-14 12:30,14,5.396,5.409,5.351,5.358,30
20090701|2009-01-14 13:00,14,5.382,5.392,5.37,5.374,55
20090701|2009-01-14 13:30,14,5.359,5.372,5.359,5.372,7
20090701|2009-01-14 14:30,14,5.358,5.358,5.358,5.358,1
20090701|2009-01-14 15:00,14,5.366,5.366,5.365,5.365,2
20090701|2009-01-15 07:30,15,5.358,5.366,5.358,5.366,5
20090701|2009-01-15 08:00,15,5.272,5.293,5.255,5.29,13
20090701|2009-01-15 08:30,15,5.305,5.309,5.276,5.29,18
20090701|2009-01-15 09:00,15,5.293,5.293,5.277,5.289,25
20090701|2009-01-15 09:30,15,5.25,5.25,5.15,5.184,38
20090701|2009-01-15 10:00,15,5.241,5.241,5.193,5.208,70
20090701|2009-01-15 10:30,15,5.206,5.213,5.19,5.197,23
20090701|2009-01-15 11:00,15,5.183,5.183,5.169,5.171,30
20090701|2009-01-15 11:30,15,5.167,5.18,5.156,5.157,178
20090701|2009-01-15 12:00,15,5.157,5.175,5.157,5.17,52
20090701|2009-01-15 12:30,15,5.196,5.223,5.18,5.189,31
20090701|2009-01-15 13:00,15,5.188,5.232,5.188,5.227,27
20090701|2009-01-15 13:30,15,5.221,5.223,5.212,5.214,12
20090701|2009-01-15 14:30,15,5.269,5.269,5.24,5.24,3
20090701|2009-01-15 22:30,16,5.27,5.27,5.27,5.27,40
20090701|2009-01-16 08:00,16,5.31,5.31,5.23,5.23,17
20090701|2009-01-16 08:30,16,5.241,5.28,5.241,5.28,24
20090701|2009-01-16 09:00,16,5.204,5.21,5.204,5.21,3
20090701|2009-01-16 09:30,16,5.21,5.212,5.205,5.205,10
20090701|2009-01-16 10:00,16,5.201,5.218,5.201,5.215,73
20090701|2009-01-16 10:30,16,5.24,5.24,5.21,5.215,15
20090701|2009-01-16 11:00,16,5.204,5.214,5.173,5.173,3
20090701|2009-01-16 11:30,16,5.204,5.204,5.202,5.202,10
20090701|2009-01-16 12:00,16,5.234,5.234,5.232,5.232,2
20090701|2009-01-16 12:30,16,5.222,5.222,5.21,5.215,18
20090701|2009-01-16 13:00,16,5.22,5.22,5.181,5.203,10
20090701|2009-01-16 13:30,16,5.203,5.229,5.2,5.2,12
20090701|2009-01-19 08:30,20,5.15,5.15,5.15,5.15,1
20090701|2009-01-19 10:00,20,5.163,5.163,5.163,5.163,1
20090701|2009-01-19 14:30,20,5.152,5.152,5.152,5.152,1
20090701|2009-01-20 02:30,20,5.083,5.083,5.083,5.083,10
20090701|2009-01-20 03:00,20,5.05,5.05,5.049,5.049,2
20090701|2009-01-20 04:00,20,5,5,5,5,4
20090701|2009-01-20 07:00,20,5.018,5.03,5.018,5.03,2
20090701|2009-01-20 08:00,20,5.085,5.135,5.064,5.135,19
20090701|2009-01-20 08:30,20,5.149,5.149,5.1,5.11,32
20090701|2009-01-20 09:00,20,5.085,5.106,5.06,5.093,43
20090701|2009-01-20 09:30,20,5.063,5.07,5.045,5.045,44
20090701|2009-01-20 10:00,20,5.05,5.06,5.014,5.02,29
20090701|2009-01-20 10:30,20,5.039,5.078,5.039,5.078,16
20090701|2009-01-20 11:00,20,5.07,5.085,5.065,5.079,12
20090701|2009-01-20 11:30,20,5.06,5.06,5.04,5.04,10
20090701|2009-01-20 12:00,20,5.05,5.064,5.05,5.064,5
20090701|2009-01-20 12:30,20,5.061,5.073,5.043,5.043,27
20090701|2009-01-20 13:00,20,5.025,5.03,5.005,5.006,60
20090701|2009-01-20 13:30,20,5.01,5.02,5.01,5.014,6
20090701|2009-01-20 14:00,20,5.02,5.02,5.02,5.02,3
20090701|2009-01-20 14:30,20,5.048,5.05,5.038,5.05,11
20090701|2009-01-20 15:30,20,5.09,5.09,5.09,5.09,10
20090701|2009-01-21 06:30,21,5.03,5.03,5.03,5.03,3
20090701|2009-01-21 07:30,21,5.082,5.105,5.082,5.083,12
20090701|2009-01-21 08:00,21,5.065,5.15,5.065,5.146,211
20090701|2009-01-21 08:30,21,5.15,5.165,5.11,5.146,200
20090701|2009-01-21 09:00,21,5.15,5.155,5.1,5.1,109
20090701|2009-01-21 09:30,21,5.11,5.115,5.03,5.03,47
20090701|2009-01-21 10:00,21,5.042,5.06,5.041,5.041,15
20090701|2009-01-21 10:30,21,5.03,5.051,5.026,5.04,20
20090701|2009-01-21 11:00,21,5.039,5.08,5.039,5.05,10
20090701|2009-01-21 11:30,21,5.04,5.101,5.04,5.101,7
20090701|2009-01-21 12:00,21,5.143,5.143,5.133,5.133,4
20090701|2009-01-21 12:30,21,5.115,5.115,5.055,5.07,15
20090701|2009-01-21 13:00,21,5.07,5.079,5.07,5.079,6
20090701|2009-01-21 13:30,21,5.098,5.098,5.089,5.089,5
20090701|2009-01-21 14:00,21,5.103,5.11,5.103,5.11,10
20090701|2009-01-21 14:30,21,5.108,5.108,5.108,5.108,2
20090701|2009-01-22 07:30,22,5,5.03,4.994,5.01,5
20090701|2009-01-22 08:00,22,4.97,4.97,4.875,4.886,153
20090701|2009-01-22 08:30,22,4.921,4.935,4.921,4.93,53
20090701|2009-01-22 09:00,22,4.93,4.941,4.921,4.935,38
20090701|2009-01-22 09:30,22,4.94,4.948,4.915,4.92,45
20090701|2009-01-22 10:00,22,4.915,4.915,4.86,4.868,28
20090701|2009-01-22 10:30,22,4.893,4.914,4.887,4.914,9
20090701|2009-01-22 11:00,22,4.913,4.929,4.899,4.911,12
20090701|2009-01-22 11:30,22,4.921,4.928,4.921,4.928,3
20090701|2009-01-22 12:00,22,4.931,4.936,4.906,4.906,34
20090701|2009-01-22 12:30,22,4.997,4.999,4.994,4.998,13
20090701|2009-01-22 13:00,22,5.028,5.043,5.021,5.022,145
20090701|2009-01-22 13:30,22,5.003,5.004,4.995,4.997,26
20090701|2009-01-22 14:00,22,4.99,5.008,4.99,5.002,16
20090701|2009-01-22 14:30,22,5,5.01,5,5.01,5
20090701|2009-01-23 07:30,23,4.948,4.948,4.948,4.948,5
20090701|2009-01-23 08:00,23,4.948,4.955,4.937,4.945,15
20090701|2009-01-23 08:30,23,4.94,4.94,4.911,4.932,50
20090701|2009-01-23 09:00,23,4.942,4.942,4.942,4.942,1
20090701|2009-01-23 09:30,23,4.875,4.894,4.875,4.892,8
20090701|2009-01-23 10:00,23,4.85,4.85,4.806,4.814,45
20090701|2009-01-23 10:30,23,4.816,4.845,4.8,4.837,8
20090701|2009-01-23 11:00,23,4.848,4.865,4.845,4.847,14
20090701|2009-01-23 11:30,23,4.85,4.858,4.836,4.839,30
20090701|2009-01-23 12:00,23,4.87,4.88,4.858,4.88,14
20090701|2009-01-23 12:30,23,4.885,4.926,4.885,4.926,17
20090701|2009-01-23 13:00,23,4.891,4.891,4.855,4.87,7
20090701|2009-01-23 13:30,23,4.867,4.867,4.856,4.856,3
20090701|2009-01-23 14:00,23,4.86,4.86,4.86,4.86,1
20090701|2009-01-25 17:00,26,4.82,4.82,4.82,4.82,11
20090701|2009-01-26 07:30,26,4.805,4.805,4.79,4.79,4
20090701|2009-01-26 08:30,26,4.855,4.86,4.85,4.85,25
20090701|2009-01-26 09:00,26,4.912,4.93,4.895,4.912,38
20090701|2009-01-26 09:30,26,4.93,4.93,4.88,4.917,93
20090701|2009-01-26 10:00,26,4.921,4.929,4.921,4.929,3
20090701|2009-01-26 10:30,26,4.927,4.927,4.927,4.927,1
20090701|2009-01-26 11:00,26,4.937,4.937,4.894,4.904,58
20090701|2009-01-26 11:30,26,4.87,4.894,4.87,4.894,14
20090701|2009-01-26 12:00,26,4.879,4.898,4.879,4.898,16
20090701|2009-01-26 12:30,26,4.89,4.89,4.886,4.886,14
20090701|2009-01-26 13:00,26,4.843,4.859,4.782,4.859,186
20090701|2009-01-26 13:30,26,4.837,4.837,4.825,4.825,10
20090701|2009-01-26 14:00,26,4.834,4.834,4.823,4.823,7
20090701|2009-01-27 07:30,27,4.846,4.859,4.846,4.859,8
20090701|2009-01-27 08:00,27,4.839,4.912,4.839,4.89,27
20090701|2009-01-27 08:30,27,4.886,4.886,4.85,4.85,47
20090701|2009-01-27 09:00,27,4.845,4.848,4.802,4.826,56
20090701|2009-01-27 09:30,27,4.834,4.838,4.812,4.812,29
20090701|2009-01-27 10:00,27,4.827,4.827,4.789,4.798,27
20090701|2009-01-27 10:30,27,4.812,4.814,4.787,4.814,11
20090701|2009-01-27 11:00,27,4.815,4.815,4.812,4.812,7
20090701|2009-01-27 11:30,27,4.809,4.809,4.793,4.793,69
20090701|2009-01-27 12:00,27,4.807,4.818,4.807,4.81,13
20090701|2009-01-27 12:30,27,4.807,4.814,4.807,4.814,4
20090701|2009-01-27 13:00,27,4.8,4.821,4.8,4.814,53
20090701|2009-01-27 13:30,27,4.795,4.801,4.789,4.801,40
20090701|2009-01-27 14:00,27,4.821,4.821,4.821,4.821,1
20090701|2009-01-27 14:30,27,4.811,4.811,4.81,4.81,4
20090701|2009-01-27 15:00,27,4.8,4.8,4.8,4.8,1
20090701|2009-01-27 15:30,27,4.815,4.815,4.815,4.815,16
20090701|2009-01-27 16:00,27,4.815,4.815,4.815,4.815,5
20090701|2009-01-28 07:30,28,4.841,4.841,4.841,4.841,1
20090701|2009-01-28 08:00,28,4.86,4.934,4.845,4.864,24
20090701|2009-01-28 08:30,28,4.855,4.876,4.842,4.874,83
20090701|2009-01-28 09:00,28,4.858,4.86,4.826,4.828,60
20090701|2009-01-28 09:30,28,4.814,4.86,4.806,4.813,26
20090701|2009-01-28 10:00,28,4.83,4.83,4.75,4.75,39
20090701|2009-01-28 10:30,28,4.758,4.758,4.731,4.744,22
20090701|2009-01-28 11:00,28,4.77,4.815,4.77,4.799,37
20090701|2009-01-28 12:00,28,4.78,4.78,4.75,4.772,42
20090701|2009-01-28 12:30,28,4.785,4.785,4.779,4.783,8
20090701|2009-01-28 13:00,28,4.789,4.789,4.788,4.788,5
20090701|2009-01-28 13:30,28,4.792,4.827,4.792,4.824,40
20090701|2009-01-28 14:00,28,4.82,4.82,4.82,4.82,1
20090701|2009-01-28 15:00,28,4.822,4.822,4.806,4.806,13
20090701|2009-01-28 15:30,28,4.804,4.812,4.803,4.81,18
20090701|2009-01-29 07:30,29,4.809,4.81,4.805,4.81,4
20090701|2009-01-29 08:00,29,4.817,4.817,4.81,4.81,6
20090701|2009-01-29 08:30,29,4.85,4.876,4.847,4.874,35
20090701|2009-01-29 09:30,29,4.906,4.906,4.806,4.811,222
20090701|2009-01-29 10:00,29,4.78,4.833,4.78,4.809,422
20090701|2009-01-29 10:30,29,4.804,4.815,4.8,4.815,109
20090701|2009-01-29 11:00,29,4.802,4.831,4.79,4.808,293
20090701|2009-01-29 11:30,29,4.811,4.85,4.8,4.804,74
20090701|2009-01-29 12:00,29,4.82,4.827,4.814,4.825,54
20090701|2009-01-29 12:30,29,4.85,4.881,4.85,4.878,48
20090701|2009-01-29 13:00,29,4.892,4.962,4.89,4.962,57
20090701|2009-01-29 13:30,29,4.968,5.012,4.964,5.01,32
20090701|2009-01-29 14:00,29,4.98,4.988,4.98,4.988,10
20090701|2009-01-29 14:30,29,4.949,4.949,4.949,4.949,1
20090701|2009-01-29 15:00,29,4.951,4.961,4.95,4.961,17
20090701|2009-01-29 15:30,29,4.97,4.974,4.966,4.966,4
20090701|2009-01-30 07:00,30,4.935,4.935,4.935,4.935,45
20090701|2009-01-30 07:30,30,4.935,5.002,4.935,5,11
20090701|2009-01-30 08:00,30,4.984,4.984,4.958,4.96,85
20090701|2009-01-30 08:30,30,4.961,4.961,4.91,4.91,125
20090701|2009-01-30 09:00,30,4.907,4.907,4.825,4.825,150
20090701|2009-01-30 09:30,30,4.855,4.855,4.818,4.818,16
20090701|2009-01-30 10:00,30,4.81,4.852,4.81,4.832,38
20090701|2009-01-30 10:30,30,4.838,4.845,4.78,4.788,384
20090701|2009-01-30 11:00,30,4.788,4.803,4.788,4.799,12
20090701|2009-01-30 11:30,30,4.818,4.855,4.815,4.855,35
20090701|2009-01-30 12:00,30,4.848,4.859,4.823,4.825,21
20090701|2009-01-30 12:30,30,4.811,4.812,4.775,4.79,13
20090701|2009-01-30 13:00,30,4.83,4.836,4.81,4.816,87
20090701|2009-01-30 13:30,30,4.811,4.815,4.811,4.815,8
20090701|2009-01-30 14:30,30,4.811,4.811,4.811,4.811,2
20090701|2009-01-30 15:00,30,4.8,4.8,4.795,4.795,30
20090701|2009-02-02 08:00,2,4.749,4.755,4.707,4.755,32
20090701|2009-02-02 08:30,2,4.766,4.8,4.755,4.761,76
20090701|2009-02-02 09:00,2,4.781,4.846,4.779,4.846,73
20090701|2009-02-02 09:30,2,4.871,4.876,4.83,4.83,21
20090701|2009-02-02 10:00,2,4.858,4.914,4.858,4.914,19
20090701|2009-02-02 10:30,2,4.92,5.009,4.915,4.978,110
20090701|2009-02-02 11:00,2,4.96,5.016,4.95,4.985,110
20090701|2009-02-02 11:30,2,5.005,5.015,4.975,5,29
20090701|2009-02-02 12:00,2,5.01,5.01,5.01,5.01,12
20090701|2009-02-02 12:30,2,5,5.036,4.99,4.99,22
20090701|2009-02-02 13:00,2,5.005,5.02,4.924,4.927,83
20090701|2009-02-02 13:30,2,4.932,4.952,4.932,4.952,7
20090701|2009-02-02 14:00,2,4.952,4.952,4.951,4.951,3
20090701|2009-02-03 07:30,3,5.035,5.07,5.035,5.063,4
20090701|2009-02-03 08:00,3,5.055,5.055,4.96,4.96,4
20090701|2009-02-03 08:30,3,4.962,4.962,4.902,4.905,17
20090701|2009-02-03 09:00,3,4.915,4.92,4.849,4.849,28
20090701|2009-02-03 09:30,3,4.853,4.899,4.841,4.872,37
20090701|2009-02-03 10:00,3,4.847,4.874,4.847,4.863,22
20090701|2009-02-03 10:30,3,4.848,4.848,4.822,4.826,17
20090701|2009-02-03 11:00,3,4.828,4.855,4.798,4.85,71
20090701|2009-02-03 11:30,3,4.864,4.89,4.864,4.873,10
20090701|2009-02-03 12:00,3,4.894,4.894,4.894,4.894,1
20090701|2009-02-03 12:30,3,4.914,4.933,4.914,4.915,6
20090701|2009-02-03 13:00,3,4.933,5.04,4.933,4.954,31
20090701|2009-02-03 13:30,3,4.954,4.963,4.954,4.954,19
20090701|2009-02-03 14:00,3,4.933,4.933,4.93,4.93,3
20090701|2009-02-04 07:30,4,4.95,4.95,4.95,4.95,2
20090701|2009-02-04 08:00,4,4.98,4.985,4.949,4.949,42
20090701|2009-02-04 08:30,4,4.986,5.018,4.967,5.018,40
20090701|2009-02-04 09:00,4,5.013,5.041,5.012,5.026,258
20090701|2009-02-04 09:30,4,5.02,5.08,5.02,5.068,56
20090701|2009-02-04 10:00,4,5.084,5.113,5.049,5.051,63
20090701|2009-02-04 10:30,4,5.065,5.09,5.065,5.08,54
20090701|2009-02-04 11:00,4,5.082,5.09,5.024,5.03,38
20090701|2009-02-04 11:30,4,5.058,5.058,5.05,5.055,20
20090701|2009-02-04 12:00,4,5.08,5.08,5.067,5.072,8
20090701|2009-02-04 12:30,4,5.012,5.013,4.99,4.999,10
20090701|2009-02-04 13:00,4,5.002,5.051,5.002,5.036,35
20090701|2009-02-04 13:30,4,5.025,5.036,5.018,5.028,44
20090701|2009-02-04 14:00,4,5.037,5.04,5.034,5.034,11
20090701|2009-02-04 14:30,4,5.05,5.05,5.05,5.05,9
20090701|2009-02-05 07:00,5,5.087,5.087,5.087,5.087,5
20090701|2009-02-05 07:30,5,5.064,5.066,5.064,5.066,2
20090701|2009-02-05 08:00,5,5.074,5.083,5.036,5.036,27
20090701|2009-02-05 08:30,5,5.019,5.025,4.98,4.98,22
20090701|2009-02-05 09:00,5,4.965,4.974,4.935,4.935,43
20090701|2009-02-05 09:30,5,5.035,5.075,4.965,5.036,172
20090701|2009-02-05 10:00,5,5.038,5.067,5.03,5.054,84
20090701|2009-02-05 10:30,5,5.031,5.052,5.022,5.03,39
20090701|2009-02-05 11:00,5,5.031,5.045,5.031,5.045,11
20090701|2009-02-05 11:30,5,5.09,5.1,5.072,5.085,289
20090701|2009-02-05 12:00,5,5.108,5.123,5.099,5.103,42
20090701|2009-02-05 12:30,5,5.107,5.109,5.048,5.078,90
20090701|2009-02-05 13:00,5,5.08,5.08,5.041,5.042,58
20090701|2009-02-05 13:30,5,5.045,5.05,5.04,5.04,8
20090701|2009-02-05 14:00,5,5.04,5.04,5.04,5.04,1
20090701|2009-02-05 14:30,5,5.047,5.047,5.046,5.046,8
20090701|2009-02-05 15:00,5,5.053,5.053,5.053,5.053,2
20090701|2009-02-05 15:30,5,5.06,5.06,5.06,5.06,3
20090701|2009-02-05 17:30,6,5.037,5.037,5.037,5.037,1
20090701|2009-02-06 07:00,6,4.958,4.958,4.958,4.958,1
20090701|2009-02-06 07:30,6,4.98,4.98,4.98,4.98,2
20090701|2009-02-06 08:00,6,4.962,4.966,4.922,4.932,40
20090701|2009-02-06 08:30,6,4.947,4.973,4.946,4.973,16
20090701|2009-02-06 09:00,6,4.98,5.024,4.975,5.02,28
20090701|2009-02-06 09:30,6,5.036,5.045,5.021,5.031,33
20090701|2009-02-06 10:00,6,5.028,5.032,5.025,5.031,33
20090701|2009-02-06 10:30,6,5.027,5.03,4.986,4.986,26
20090701|2009-02-06 11:00,6,5.01,5.033,5.004,5.004,21
20090701|2009-02-06 11:30,6,5.006,5.03,5.006,5.03,13
20090701|2009-02-06 12:00,6,5.04,5.102,5.04,5.102,12
20090701|2009-02-06 12:30,6,5.106,5.186,5.105,5.16,87
20090701|2009-02-06 13:00,6,5.139,5.168,5.112,5.154,174
20090701|2009-02-06 13:30,6,5.152,5.165,5.15,5.15,41
20090701|2009-02-06 14:00,6,5.151,5.151,5.149,5.149,2
20090701|2009-02-09 07:30,9,5.115,5.115,5.11,5.11,2
20090701|2009-02-09 08:00,9,5.057,5.16,5.055,5.139,95
20090701|2009-02-09 08:30,9,5.15,5.24,5.15,5.234,49
20090701|2009-02-09 09:00,9,5.234,5.25,5.234,5.25,6
20090701|2009-02-09 09:30,9,5.237,5.253,5.228,5.252,69
20090701|2009-02-09 10:00,9,5.234,5.247,5.234,5.247,7
20090701|2009-02-09 10:30,9,5.228,5.228,5.212,5.212,7
20090701|2009-02-09 11:00,9,5.2,5.2,5.16,5.16,42
20090701|2009-02-09 11:30,9,5.139,5.19,5.139,5.19,20
20090701|2009-02-09 12:00,9,5.191,5.206,5.185,5.185,3
20090701|2009-02-09 12:30,9,5.22,5.255,5.22,5.255,26
20090701|2009-02-09 13:00,9,5.269,5.28,5.21,5.212,101
20090701|2009-02-09 13:30,9,5.214,5.214,5.197,5.197,17
20090701|2009-02-09 14:00,9,5.196,5.202,5.195,5.201,19
20090701|2009-02-09 14:30,9,5.205,5.22,5.205,5.22,10
20090701|2009-02-09 15:00,9,5.22,5.229,5.22,5.229,7
20090701|2009-02-09 15:30,9,5.23,5.23,5.23,5.23,4
20090701|2009-02-09 16:00,9,5.235,5.235,5.235,5.235,5
20090701|2009-02-10 06:30,10,5.225,5.226,5.225,5.226,4
20090701|2009-02-10 07:30,10,5.205,5.217,5.205,5.217,29
20090701|2009-02-10 08:00,10,5.2,5.269,5.2,5.264,36
20090701|2009-02-10 08:30,10,5.241,5.241,5.203,5.206,44
20090701|2009-02-10 09:00,10,5.172,5.193,5.14,5.153,28
20090701|2009-02-10 09:30,10,5.148,5.148,5.089,5.11,48
20090701|2009-02-10 10:00,10,5.108,5.216,5.038,5.08,21
20090701|2009-02-10 10:30,10,5.045,5.075,5.033,5.075,17
20090701|2009-02-10 11:00,10,5.083,5.083,5.083,5.083,2
20090701|2009-02-10 11:30,10,5.06,5.06,5.06,5.06,2
20090701|2009-02-10 12:30,10,5.08,5.08,5.064,5.068,9
20090701|2009-02-10 13:00,10,5.031,5.031,4.98,4.985,16
20090701|2009-02-10 13:30,10,4.98,4.991,4.98,4.99,13
20090701|2009-02-10 14:00,10,4.987,4.987,4.987,4.987,2
20090701|2009-02-10 15:00,10,4.965,4.965,4.965,4.965,5
20090701|2009-02-10 15:30,10,4.961,4.97,4.961,4.97,6
20090701|2009-02-11 07:30,11,5.042,5.042,5.041,5.041,2
20090701|2009-02-11 08:00,11,5.05,5.05,5.01,5.01,44
20090701|2009-02-11 08:30,11,5.01,5.043,5.01,5.027,24
20090701|2009-02-11 09:00,11,5.01,5.01,4.915,4.92,71
20090701|2009-02-11 09:30,11,4.89,4.95,4.89,4.95,32
20090701|2009-02-11 10:00,11,4.93,4.951,4.93,4.951,22
20090701|2009-02-11 10:30,11,4.94,5.036,4.938,5.02,64
20090701|2009-02-11 11:00,11,5.035,5.126,5.027,5.099,38
20090701|2009-02-11 11:30,11,5.041,5.046,5,5,12
20090701|2009-02-11 12:00,11,5.01,5.034,5.01,5.034,6
20090701|2009-02-11 12:30,11,4.961,4.961,4.92,4.933,44
20090701|2009-02-11 13:00,11,4.95,4.95,4.895,4.922,38
20090701|2009-02-11 13:30,11,4.945,4.973,4.945,4.973,13
20090701|2009-02-11 14:30,11,4.978,4.978,4.978,4.978,3
20090701|2009-02-12 07:30,12,5.032,5.032,5.022,5.024,5
20090701|2009-02-12 08:00,12,5.021,5.021,4.95,4.95,80
20090701|2009-02-12 08:30,12,4.93,4.93,4.877,4.877,16
20090701|2009-02-12 09:00,12,4.855,4.91,4.855,4.91,20
20090701|2009-02-12 09:30,12,4.81,4.84,4.795,4.84,24
20090701|2009-02-12 10:00,12,4.849,4.865,4.829,4.865,18
20090701|2009-02-12 10:30,12,4.859,4.873,4.852,4.87,60
20090701|2009-02-12 11:00,12,4.86,4.91,4.86,4.91,11
20090701|2009-02-12 11:30,12,4.894,4.894,4.875,4.875,14
20090701|2009-02-12 12:00,12,4.882,4.885,4.855,4.856,22
20090701|2009-02-12 12:30,12,4.88,4.884,4.849,4.855,33
20090701|2009-02-12 13:00,12,4.885,4.885,4.88,4.88,15
20090701|2009-02-12 13:30,12,4.875,4.888,4.875,4.888,2
20090701|2009-02-12 14:00,12,4.884,4.885,4.884,4.884,21
20090701|2009-02-12 14:30,12,4.893,4.9,4.893,4.9,5
20090701|2009-02-12 15:00,12,4.91,4.91,4.91,4.91,3
20090701|2009-02-12 16:00,12,4.893,4.893,4.893,4.893,1
20090701|2009-02-13 08:00,13,4.854,4.865,4.825,4.85,20
20090701|2009-02-13 08:30,13,4.844,4.844,4.835,4.836,6
20090701|2009-02-13 09:00,13,4.8,4.815,4.8,4.815,46
20090701|2009-02-13 09:30,13,4.817,4.826,4.799,4.813,18
20090701|2009-02-13 10:00,13,4.824,4.824,4.79,4.79,9
20090701|2009-02-13 10:30,13,4.779,4.78,4.779,4.78,13
20090701|2009-02-13 11:00,13,4.792,4.794,4.789,4.789,4
20090701|2009-02-13 11:30,13,4.813,4.816,4.812,4.816,3
20090701|2009-02-13 12:00,13,4.837,4.838,4.82,4.82,10
20090701|2009-02-13 12:30,13,4.81,4.81,4.81,4.81,2
20090701|2009-02-13 13:00,13,4.818,4.83,4.802,4.83,132
20090701|2009-02-13 13:30,13,4.83,4.83,4.83,4.83,9
20090701|2009-02-13 14:30,13,4.818,4.818,4.815,4.815,16
20090701|2009-02-13 15:30,13,4.82,4.82,4.82,4.82,1
20090701|2009-02-15 17:00,17,4.65,4.65,4.65,4.65,2
20090701|2009-02-15 18:30,17,4.682,4.682,4.682,4.682,1
20090701|2009-02-16 03:00,17,4.68,4.68,4.68,4.68,1
20090701|2009-02-16 08:00,17,4.717,4.717,4.713,4.713,3
20090701|2009-02-16 08:30,17,4.7,4.7,4.7,4.7,1
20090701|2009-02-16 09:00,17,4.699,4.699,4.699,4.699,1
20090701|2009-02-16 10:00,17,4.683,4.683,4.683,4.683,1
20090701|2009-02-17 07:00,17,4.675,4.675,4.655,4.655,3
20090701|2009-02-17 07:30,17,4.65,4.65,4.65,4.65,1
20090701|2009-02-17 08:00,17,4.647,4.655,4.629,4.629,9
20090701|2009-02-17 08:30,17,4.625,4.63,4.602,4.602,55
20090701|2009-02-17 09:00,17,4.593,4.597,4.566,4.572,83
20090701|2009-02-17 09:30,17,4.586,4.597,4.576,4.58,31
20090701|2009-02-17 10:00,17,4.589,4.612,4.589,4.612,11
20090701|2009-02-17 10:30,17,4.62,4.62,4.595,4.595,9
20090701|2009-02-17 11:00,17,4.615,4.62,4.615,4.62,14
20090701|2009-02-17 11:30,17,4.604,4.618,4.591,4.595,51
20090701|2009-02-17 12:00,17,4.579,4.586,4.578,4.586,50
20090701|2009-02-17 12:30,17,4.586,4.602,4.586,4.587,49
20090701|2009-02-17 13:00,17,4.6,4.6,4.572,4.573,58
20090701|2009-02-17 13:30,17,4.575,4.582,4.562,4.567,54
20090701|2009-02-17 14:00,17,4.559,4.562,4.556,4.562,54
20090701|2009-02-17 14:30,17,4.56,4.562,4.545,4.545,33
20090701|2009-02-17 15:00,17,4.545,4.545,4.526,4.526,13
20090701|2009-02-18 07:00,18,4.52,4.52,4.5,4.5,11
20090701|2009-02-18 07:30,18,4.52,4.52,4.495,4.495,3
20090701|2009-02-18 08:00,18,4.505,4.558,4.505,4.55,110
20090701|2009-02-18 08:30,18,4.561,4.561,4.516,4.53,74
20090701|2009-02-18 09:00,18,4.538,4.551,4.53,4.531,30
20090701|2009-02-18 09:30,18,4.536,4.54,4.536,4.54,6
20090701|2009-02-18 10:00,18,4.529,4.535,4.51,4.51,37
20090701|2009-02-18 10:30,18,4.5,4.52,4.494,4.52,16
20090701|2009-02-18 11:00,18,4.505,4.513,4.503,4.503,83
20090701|2009-02-18 11:30,18,4.486,4.505,4.486,4.505,16
20090701|2009-02-18 12:00,18,4.518,4.518,4.48,4.48,20
20090701|2009-02-18 12:30,18,4.503,4.507,4.487,4.497,43
20090701|2009-02-18 13:00,18,4.498,4.608,4.497,4.6,113
20090701|2009-02-18 13:30,18,4.584,4.592,4.584,4.591,6
20090701|2009-02-18 14:00,18,4.591,4.591,4.591,4.591,1
20090701|2009-02-18 14:30,18,4.618,4.618,4.591,4.591,2
20090701|2009-02-19 07:00,19,4.611,4.615,4.611,4.615,2
20090701|2009-02-19 08:00,19,4.576,4.576,4.554,4.556,8
20090701|2009-02-19 08:30,19,4.545,4.572,4.545,4.572,49
20090701|2009-02-19 09:00,19,4.561,4.561,4.525,4.525,104
20090701|2009-02-19 09:30,19,4.438,4.438,4.381,4.397,55
20090701|2009-02-19 10:00,19,4.402,4.443,4.402,4.44,24
20090701|2009-02-19 10:30,19,4.44,4.46,4.438,4.45,63
20090701|2009-02-19 11:00,19,4.435,4.459,4.435,4.446,77
20090701|2009-02-19 11:30,19,4.44,4.44,4.42,4.425,33
20090701|2009-02-19 12:00,19,4.453,4.458,4.439,4.443,39
20090701|2009-02-19 12:30,19,4.456,4.47,4.456,4.469,3
20090701|2009-02-19 13:00,19,4.476,4.487,4.443,4.47,126
20090701|2009-02-19 13:30,19,4.447,4.462,4.447,4.458,36
20090701|2009-02-19 14:00,19,4.45,4.452,4.45,4.452,4
20090701|2009-02-19 16:00,19,4.46,4.46,4.46,4.46,2
20090701|2009-02-20 08:00,20,4.366,4.424,4.36,4.415,17
20090701|2009-02-20 08:30,20,4.414,4.414,4.39,4.409,11
20090701|2009-02-20 09:00,20,4.407,4.407,4.397,4.398,7
20090701|2009-02-20 09:30,20,4.403,4.41,4.354,4.36,41
20090701|2009-02-20 10:00,20,4.364,4.374,4.36,4.374,57
20090701|2009-02-20 10:30,20,4.387,4.391,4.382,4.382,23
20090701|2009-02-20 11:00,20,4.383,4.383,4.383,4.383,1
20090701|2009-02-20 11:30,20,4.391,4.391,4.376,4.376,3
20090701|2009-02-20 12:00,20,4.375,4.375,4.354,4.36,20
20090701|2009-02-20 12:30,20,4.367,4.37,4.367,4.37,2
20090701|2009-02-20 13:00,20,4.367,4.395,4.365,4.394,60
20090701|2009-02-20 13:30,20,4.394,4.4,4.392,4.398,23
20090701|2009-02-20 14:30,20,4.398,4.398,4.398,4.398,1
20090701|2009-02-23 07:30,23,4.473,4.485,4.473,4.48,50
20090701|2009-02-23 08:00,23,4.471,4.527,4.471,4.521,43
20090701|2009-02-23 08:30,23,4.496,4.499,4.45,4.453,75
20090701|2009-02-23 09:00,23,4.465,4.465,4.424,4.424,12
20090701|2009-02-23 09:30,23,4.413,4.432,4.404,4.432,15
20090701|2009-02-23 10:00,23,4.446,4.474,4.442,4.472,46
20090701|2009-02-23 10:30,23,4.463,4.474,4.46,4.465,29
20090701|2009-02-23 11:00,23,4.479,4.485,4.428,4.428,78
20090701|2009-02-23 11:30,23,4.425,4.436,4.41,4.41,46
20090701|2009-02-23 12:00,23,4.409,4.465,4.409,4.44,49
20090701|2009-02-23 12:30,23,4.423,4.423,4.423,4.423,8
20090701|2009-02-23 13:00,23,4.419,4.456,4.419,4.456,75
20090701|2009-02-23 13:30,23,4.461,4.461,4.45,4.45,9
20090701|2009-02-23 14:00,23,4.448,4.45,4.448,4.45,2
20090701|2009-02-23 14:30,23,4.453,4.453,4.445,4.445,3
20090701|2009-02-23 17:30,24,4.37,4.37,4.37,4.37,2
20090701|2009-02-24 06:30,24,4.42,4.43,4.42,4.43,2
20090701|2009-02-24 07:30,24,4.41,4.44,4.41,4.431,10
20090701|2009-02-24 08:00,24,4.441,4.514,4.441,4.488,39
20090701|2009-02-24 08:30,24,4.474,4.477,4.456,4.471,84
20090701|2009-02-24 09:00,24,4.46,4.46,4.435,4.443,53
20090701|2009-02-24 09:30,24,4.46,4.46,4.408,4.424,157
20090701|2009-02-24 10:00,24,4.422,4.449,4.42,4.449,26
20090701|2009-02-24 10:30,24,4.426,4.443,4.426,4.431,27
20090701|2009-02-24 11:00,24,4.433,4.44,4.43,4.438,32
20090701|2009-02-24 11:30,24,4.438,4.465,4.438,4.459,31
20090701|2009-02-24 12:00,24,4.462,4.509,4.462,4.509,44
20090701|2009-02-24 12:30,24,4.515,4.563,4.515,4.56,127
20090701|2009-02-24 13:00,24,4.536,4.557,4.536,4.556,32
20090701|2009-02-24 13:30,24,4.55,4.55,4.542,4.548,10
20090701|2009-02-24 14:30,24,4.549,4.549,4.548,4.548,2
20090701|2009-02-24 15:00,24,4.56,4.56,4.56,4.56,8
20090701|2009-02-24 15:30,24,4.582,4.582,4.582,4.582,1
20090701|2009-02-25 07:30,25,4.524,4.524,4.511,4.518,102
20090701|2009-02-25 08:00,25,4.522,4.547,4.515,4.543,65
20090701|2009-02-25 08:30,25,4.541,4.541,4.498,4.504,52
20090701|2009-02-25 09:00,25,4.505,4.505,4.478,4.491,50
20090701|2009-02-25 09:30,25,4.488,4.488,4.436,4.436,153
20090701|2009-02-25 10:00,25,4.429,4.465,4.423,4.465,41
20090701|2009-02-25 10:30,25,4.462,4.477,4.462,4.477,19
20090701|2009-02-25 11:00,25,4.443,4.46,4.431,4.431,35
20090701|2009-02-25 11:30,25,4.431,4.438,4.416,4.416,59
20090701|2009-02-25 12:00,25,4.425,4.428,4.396,4.398,21
20090701|2009-02-25 12:30,25,4.392,4.413,4.368,4.378,57
20090701|2009-02-25 13:00,25,4.381,4.434,4.37,4.405,414
20090701|2009-02-25 13:30,25,4.404,4.416,4.4,4.416,108
20090701|2009-02-25 14:00,25,4.422,4.422,4.422,4.422,4
20090701|2009-02-25 14:30,25,4.422,4.424,4.42,4.42,12
20090701|2009-02-25 16:00,25,4.42,4.42,4.42,4.42,1
20090701|2009-02-26 07:00,26,4.405,4.406,4.403,4.403,43
20090701|2009-02-26 07:30,26,4.403,4.423,4.403,4.423,55
20090701|2009-02-26 08:00,26,4.421,4.45,4.388,4.43,114
20090701|2009-02-26 08:30,26,4.415,4.47,4.408,4.463,128
20090701|2009-02-26 09:00,26,4.46,4.46,4.423,4.44,77
20090701|2009-02-26 09:30,26,4.423,4.445,4.41,4.41,55
20090701|2009-02-26 10:00,26,4.43,4.438,4.423,4.423,64
20090701|2009-02-26 10:30,26,4.415,4.438,4.415,4.438,48
20090701|2009-02-26 11:00,26,4.45,4.485,4.45,4.477,209
20090701|2009-02-26 11:30,26,4.467,4.477,4.445,4.464,51
20090701|2009-02-26 12:00,26,4.457,4.457,4.45,4.453,3
20090701|2009-02-26 12:30,26,4.442,4.465,4.442,4.465,87
20090701|2009-02-26 13:00,26,4.455,4.47,4.426,4.434,35
20090701|2009-02-26 13:30,26,4.456,4.456,4.452,4.455,13
20090701|2009-02-26 14:00,26,4.448,4.448,4.448,4.448,8
20090701|2009-02-26 14:30,26,4.456,4.456,4.453,4.453,27
20090701|2009-02-27 07:00,27,4.36,4.365,4.36,4.365,3
20090701|2009-02-27 07:30,27,4.365,4.37,4.365,4.365,137
20090701|2009-02-27 08:00,27,4.365,4.365,4.315,4.315,27
20090701|2009-02-27 08:30,27,4.318,4.318,4.29,4.312,98
20090701|2009-02-27 09:00,27,4.335,4.354,4.335,4.348,17
20090701|2009-02-27 09:30,27,4.342,4.358,4.328,4.343,36
20090701|2009-02-27 10:00,27,4.332,4.348,4.332,4.336,23
20090701|2009-02-27 10:30,27,4.346,4.447,4.337,4.447,49
20090701|2009-02-27 11:00,27,4.457,4.524,4.457,4.509,41
20090701|2009-02-27 11:30,27,4.55,4.57,4.55,4.553,15
20090701|2009-02-27 12:00,27,4.565,4.613,4.564,4.612,31
20090701|2009-02-27 12:30,27,4.565,4.575,4.565,4.57,26
20090701|2009-02-27 13:00,27,4.546,4.546,4.529,4.545,111
20090701|2009-02-27 13:30,27,4.547,4.556,4.541,4.544,42
20090701|2009-02-27 15:00,27,4.55,4.555,4.55,4.555,2
20090701|2009-03-02 06:30,2,4.54,4.54,4.54,4.54,10
20090701|2009-03-02 07:00,2,4.57,4.57,4.569,4.57,46
20090701|2009-03-02 07:30,2,4.545,4.563,4.545,4.556,57
20090701|2009-03-02 08:00,2,4.545,4.647,4.495,4.626,323
20090701|2009-03-02 08:30,2,4.653,4.653,4.639,4.64,12
20090701|2009-03-02 09:00,2,4.661,4.661,4.639,4.639,60
20090701|2009-03-02 09:30,2,4.633,4.634,4.57,4.57,28
20090701|2009-03-02 10:00,2,4.552,4.554,4.525,4.537,63
20090701|2009-03-02 10:30,2,4.541,4.541,4.469,4.473,47
20090701|2009-03-02 11:00,2,4.483,4.484,4.451,4.469,47
20090701|2009-03-02 11:30,2,4.468,4.468,4.41,4.414,22
20090701|2009-03-02 12:00,2,4.412,4.413,4.409,4.413,5
20090701|2009-03-02 12:30,2,4.477,4.477,4.477,4.477,3
20090701|2009-03-02 13:00,2,4.472,4.495,4.462,4.495,23
20090701|2009-03-02 13:30,2,4.495,4.503,4.495,4.5,5
20090701|2009-03-02 14:00,2,4.504,4.504,4.504,4.504,1
20090701|2009-03-02 14:30,2,4.495,4.495,4.49,4.49,77
20090701|2009-03-02 15:00,2,4.49,4.513,4.489,4.513,38
20090701|2009-03-02 16:00,2,4.521,4.521,4.521,4.521,1
20090701|2009-03-02 20:00,3,4.534,4.534,4.534,4.534,1
20090701|2009-03-03 01:30,3,4.534,4.534,4.531,4.531,10
20090701|2009-03-03 06:00,3,4.559,4.559,4.559,4.559,1
20090701|2009-03-03 07:00,3,4.615,4.615,4.605,4.605,47
20090701|2009-03-03 07:30,3,4.605,4.605,4.573,4.576,126
20090701|2009-03-03 08:00,3,4.595,4.648,4.57,4.624,249
20090701|2009-03-03 08:30,3,4.606,4.606,4.58,4.605,113
20090701|2009-03-03 09:00,3,4.616,4.616,4.582,4.6,69
20090701|2009-03-03 09:30,3,4.608,4.625,4.586,4.625,39
20090701|2009-03-03 10:00,3,4.633,4.633,4.555,4.566,96
20090701|2009-03-03 10:30,3,4.585,4.585,4.509,4.521,46
20090701|2009-03-03 11:00,3,4.542,4.561,4.542,4.561,5
20090701|2009-03-03 11:30,3,4.557,4.566,4.552,4.563,18
20090701|2009-03-03 12:00,3,4.541,4.565,4.527,4.552,34
20090701|2009-03-03 12:30,3,4.555,4.56,4.549,4.555,8
20090701|2009-03-03 13:00,3,4.582,4.609,4.571,4.601,95
20090701|2009-03-03 13:30,3,4.605,4.605,4.605,4.605,15
20090701|2009-03-04 06:00,4,4.592,4.592,4.592,4.592,1
20090701|2009-03-04 07:00,4,4.57,4.57,4.56,4.56,78
20090701|2009-03-04 07:30,4,4.56,4.57,4.557,4.57,178
20090701|2009-03-04 08:00,4,4.563,4.563,4.527,4.542,154
20090701|2009-03-04 08:30,4,4.531,4.531,4.483,4.488,39
20090701|2009-03-04 09:00,4,4.48,4.524,4.477,4.508,37
20090701|2009-03-04 09:30,4,4.518,4.518,4.489,4.515,28
20090701|2009-03-04 10:00,4,4.52,4.607,4.518,4.582,78
20090701|2009-03-04 10:30,4,4.575,4.619,4.575,4.615,66
20090701|2009-03-04 11:00,4,4.611,4.611,4.566,4.582,23
20090701|2009-03-04 11:30,4,4.594,4.612,4.571,4.571,27
20090701|2009-03-04 12:00,4,4.581,4.581,4.57,4.57,20
20090701|2009-03-04 12:30,4,4.598,4.603,4.59,4.598,26
20090701|2009-03-04 13:00,4,4.605,4.679,4.605,4.679,164
20090701|2009-03-04 13:30,4,4.67,4.67,4.652,4.652,9
20090701|2009-03-04 14:00,4,4.65,4.668,4.65,4.666,12
20090701|2009-03-04 14:30,4,4.668,4.67,4.665,4.665,3
20090701|2009-03-04 15:30,4,4.67,4.67,4.67,4.67,1
20090701|2009-03-04 18:00,5,4.687,4.69,4.687,4.69,4
20090701|2009-03-05 07:00,5,4.618,4.618,4.605,4.605,5
20090701|2009-03-05 07:30,5,4.618,4.618,4.605,4.606,10
20090701|2009-03-05 08:00,5,4.618,4.677,4.618,4.677,290
20090701|2009-03-05 08:30,5,4.67,4.684,4.652,4.684,79
20090701|2009-03-05 09:00,5,4.687,4.687,4.63,4.63,88
20090701|2009-03-05 09:30,5,4.645,4.645,4.587,4.587,11
20090701|2009-03-05 10:00,5,4.576,4.594,4.538,4.538,85
20090701|2009-03-05 10:30,5,4.553,4.565,4.549,4.564,56
20090701|2009-03-05 11:00,5,4.545,4.545,4.516,4.516,67
20090701|2009-03-05 11:30,5,4.526,4.53,4.48,4.484,56
20090701|2009-03-05 12:00,5,4.48,4.517,4.48,4.503,64
20090701|2009-03-05 12:30,5,4.474,4.474,4.46,4.463,32
20090701|2009-03-05 13:00,5,4.48,4.48,4.448,4.449,41
20090701|2009-03-05 13:30,5,4.451,4.451,4.433,4.433,17
20090701|2009-03-05 14:00,5,4.446,4.446,4.437,4.437,5
20090701|2009-03-05 15:00,5,4.439,4.441,4.439,4.441,2
20090701|2009-03-05 15:30,5,4.428,4.428,4.428,4.428,1
20090701|2009-03-06 07:00,6,4.42,4.42,4.365,4.372,54
20090701|2009-03-06 07:30,6,4.375,4.43,4.375,4.43,271
20090701|2009-03-06 08:00,6,4.42,4.433,4.371,4.376,58
20090701|2009-03-06 08:30,6,4.375,4.404,4.372,4.377,67
20090701|2009-03-06 09:00,6,4.38,4.38,4.305,4.315,107
20090701|2009-03-06 09:30,6,4.312,4.328,4.3,4.3,102
20090701|2009-03-06 10:00,6,4.299,4.308,4.287,4.308,54
20090701|2009-03-06 10:30,6,4.303,4.308,4.286,4.307,55
20090701|2009-03-06 11:00,6,4.304,4.326,4.304,4.32,11
20090701|2009-03-06 11:30,6,4.325,4.334,4.302,4.302,27
20090701|2009-03-06 12:00,6,4.298,4.298,4.284,4.284,25
20090701|2009-03-06 12:30,6,4.288,4.3,4.283,4.295,45
20090701|2009-03-06 13:00,6,4.287,4.319,4.272,4.292,48
20090701|2009-03-06 13:30,6,4.28,4.282,4.275,4.275,24
20090701|2009-03-06 14:00,6,4.28,4.284,4.28,4.284,4
20090701|2009-03-06 14:30,6,4.272,4.272,4.271,4.271,15
20090701|2009-03-08 17:00,9,4.246,4.246,4.246,4.246,1
20090701|2009-03-09 05:00,9,4.304,4.304,4.304,4.304,1
20090701|2009-03-09 07:00,9,4.27,4.27,4.231,4.231,20
20090701|2009-03-09 07:30,9,4.231,4.238,4.19,4.19,136
20090701|2009-03-09 08:00,9,4.195,4.219,4.195,4.206,90
20090701|2009-03-09 08:30,9,4.208,4.265,4.206,4.222,272
20090701|2009-03-09 09:00,9,4.218,4.284,4.218,4.262,43
20090701|2009-03-09 09:30,9,4.23,4.23,4.208,4.215,95
20090701|2009-03-09 10:00,9,4.21,4.232,4.21,4.22,65
20090701|2009-03-09 10:30,9,4.195,4.204,4.191,4.199,27
20090701|2009-03-09 11:00,9,4.19,4.204,4.19,4.204,36
20090701|2009-03-09 11:30,9,4.202,4.211,4.169,4.175,74
20090701|2009-03-09 12:00,9,4.165,4.178,4.155,4.177,85
20090701|2009-03-09 12:30,9,4.194,4.236,4.193,4.209,95
20090701|2009-03-09 13:00,9,4.206,4.208,4.197,4.197,21
20090701|2009-03-09 13:30,9,4.192,4.192,4.18,4.182,60
20090701|2009-03-09 14:00,9,4.18,4.18,4.18,4.18,1
20090701|2009-03-09 14:30,9,4.195,4.195,4.195,4.195,1
20090701|2009-03-09 15:00,9,4.192,4.192,4.19,4.19,2
20090701|2009-03-10 08:00,10,4.165,4.215,4.165,4.172,286
20090701|2009-03-10 08:30,10,4.176,4.238,4.176,4.227,405
20090701|2009-03-10 09:00,10,4.252,4.276,4.239,4.245,45
20090701|2009-03-10 09:30,10,4.235,4.235,4.212,4.212,23
20090701|2009-03-10 10:00,10,4.24,4.249,4.231,4.231,24
20090701|2009-03-10 10:30,10,4.225,4.225,4.192,4.214,19
20090701|2009-03-10 11:00,10,4.23,4.23,4.227,4.227,2
20090701|2009-03-10 11:30,10,4.2,4.203,4.194,4.195,18
20090701|2009-03-10 12:00,10,4.191,4.192,4.159,4.19,52
20090701|2009-03-10 12:30,10,4.17,4.176,4.151,4.176,59
20090701|2009-03-10 13:00,10,4.152,4.181,4.152,4.181,6
20090701|2009-03-10 13:30,10,4.175,4.175,4.164,4.164,39
20090701|2009-03-10 14:00,10,4.157,4.178,4.157,4.178,37
20090701|2009-03-10 14:30,10,4.171,4.171,4.171,4.171,2
20090701|2009-03-11 06:30,11,4.174,4.174,4.174,4.174,1
20090701|2009-03-11 07:30,11,4.182,4.182,4.175,4.175,117
20090701|2009-03-11 08:00,11,4.177,4.217,4.177,4.215,462
20090701|2009-03-11 08:30,11,4.197,4.225,4.195,4.225,60
20090701|2009-03-11 09:00,11,4.2,4.2,4.188,4.188,9
20090701|2009-03-11 09:30,11,4.209,4.21,4.146,4.166,70
20090701|2009-03-11 10:00,11,4.184,4.184,4.176,4.179,42
20090701|2009-03-11 10:30,11,4.189,4.195,4.184,4.184,6
20090701|2009-03-11 11:00,11,4.189,4.19,4.174,4.175,15
20090701|2009-03-11 11:30,11,4.169,4.174,4.128,4.128,60
20090701|2009-03-11 12:00,11,4.14,4.143,4.123,4.143,11
20090701|2009-03-11 12:30,11,4.153,4.153,4.142,4.148,6
20090701|2009-03-11 13:00,11,4.15,4.15,4.121,4.121,29
20090701|2009-03-11 13:30,11,4.117,4.138,4.117,4.138,14
20090701|2009-03-11 14:00,11,4.143,4.144,4.139,4.139,8
20090701|2009-03-11 15:30,11,4.141,4.141,4.141,4.141,1
20090701|2009-03-12 07:00,12,4.15,4.15,4.15,4.15,2
20090701|2009-03-12 08:00,12,4.169,4.169,4.105,4.105,23
20090701|2009-03-12 08:30,12,4.13,4.13,4.12,4.12,120
20090701|2009-03-12 09:00,12,4.118,4.12,4.104,4.104,109
20090701|2009-03-12 09:30,12,4.104,4.276,4.104,4.264,92
20090701|2009-03-12 10:00,12,4.241,4.255,4.221,4.245,30
20090701|2009-03-12 10:30,12,4.245,4.245,4.205,4.21,111
20090701|2009-03-12 11:00,12,4.2,4.2,4.174,4.19,118
20090701|2009-03-12 11:30,12,4.209,4.238,4.207,4.235,62
20090701|2009-03-12 12:00,12,4.241,4.246,4.236,4.246,36
20090701|2009-03-12 12:30,12,4.235,4.264,4.235,4.264,7
20090701|2009-03-12 13:00,12,4.266,4.335,4.26,4.315,229
20090701|2009-03-12 13:30,12,4.314,4.32,4.294,4.32,38
20090701|2009-03-12 14:00,12,4.32,4.329,4.32,4.322,12
20090701|2009-03-12 14:30,12,4.336,4.336,4.336,4.336,3
20090701|2009-03-12 15:00,12,4.335,4.335,4.334,4.334,2
20090701|2009-03-12 15:30,12,4.332,4.34,4.332,4.34,2
20090701|2009-03-12 19:30,13,4.319,4.319,4.319,4.319,1
20090701|2009-03-13 07:30,13,4.31,4.31,4.31,4.31,2
20090701|2009-03-13 08:00,13,4.287,4.287,4.22,4.221,254
20090701|2009-03-13 08:30,13,4.223,4.25,4.223,4.25,37
20090701|2009-03-13 09:00,13,4.241,4.302,4.241,4.302,32
20090701|2009-03-13 09:30,13,4.287,4.287,4.285,4.285,2
20090701|2009-03-13 10:00,13,4.29,4.334,4.29,4.334,34
20090701|2009-03-13 10:30,13,4.333,4.342,4.318,4.326,54
20090701|2009-03-13 11:00,13,4.301,4.331,4.301,4.331,30
20090701|2009-03-13 11:30,13,4.332,4.34,4.281,4.285,26
20090701|2009-03-13 12:00,13,4.294,4.295,4.293,4.293,3
20090701|2009-03-13 12:30,13,4.32,4.32,4.319,4.319,2
20090701|2009-03-13 13:00,13,4.325,4.339,4.238,4.262,63
20090701|2009-03-13 13:30,13,4.262,4.263,4.247,4.254,52
20090701|2009-03-13 14:00,13,4.25,4.266,4.247,4.266,14
20090701|2009-03-13 15:30,13,4.242,4.242,4.242,4.242,2
20090701|2009-03-16 05:00,16,4.223,4.223,4.222,4.222,2
20090701|2009-03-16 07:00,16,4.195,4.195,4.166,4.18,3
20090701|2009-03-16 07:30,16,4.169,4.19,4.169,4.188,61
20090701|2009-03-16 08:00,16,4.188,4.198,4.155,4.165,222
20090701|2009-03-16 08:30,16,4.155,4.17,4.13,4.147,43
20090701|2009-03-16 09:00,16,4.134,4.142,4.096,4.13,79
20090701|2009-03-16 09:30,16,4.132,4.151,4.122,4.125,26
20090701|2009-03-16 10:00,16,4.128,4.191,4.124,4.191,97
20090701|2009-03-16 10:30,16,4.188,4.2,4.177,4.19,43
20090701|2009-03-16 11:00,16,4.205,4.243,4.205,4.21,66
20090701|2009-03-16 11:30,16,4.21,4.262,4.21,4.245,68
20090701|2009-03-16 12:00,16,4.228,4.228,4.193,4.198,10
20090701|2009-03-16 12:30,16,4.191,4.194,4.155,4.19,106
20090701|2009-03-16 13:00,16,4.19,4.195,4.152,4.177,65
20090701|2009-03-16 13:30,16,4.174,4.175,4.173,4.175,7
20090701|2009-03-16 14:00,16,4.188,4.199,4.182,4.182,18
20090701|2009-03-17 05:00,17,4.183,4.183,4.183,4.183,1
20090701|2009-03-17 07:30,17,4.17,4.17,4.162,4.162,73
20090701|2009-03-17 08:00,17,4.153,4.156,4.115,4.149,412
20090701|2009-03-17 08:30,17,4.148,4.15,4.135,4.144,171
20090701|2009-03-17 09:00,17,4.15,4.179,4.145,4.176,52
20090701|2009-03-17 09:30,17,4.165,4.165,4.135,4.135,44
20090701|2009-03-17 10:00,17,4.153,4.153,4.153,4.153,0
20090701|2009-03-17 10:30,17,4.14,4.14,4.14,4.14,1
20090701|2009-03-17 11:00,17,4.15,4.15,4.087,4.12,84
20090701|2009-03-17 11:30,17,4.131,4.141,4.096,4.108,82
20090701|2009-03-17 12:00,17,4.145,4.145,4.145,4.145,1
20090701|2009-03-17 12:30,17,4.137,4.151,4.12,4.12,54
20090701|2009-03-17 13:00,17,4.118,4.147,4.118,4.135,78
20090701|2009-03-17 13:30,17,4.135,4.144,4.131,4.144,94
20090701|2009-03-17 14:00,17,4.137,4.143,4.137,4.142,12
20090701|2009-03-17 14:30,17,4.142,4.142,4.142,4.142,1
20090701|2009-03-17 15:30,17,4.14,4.14,4.14,4.14,2
20090701|2009-03-18 07:00,18,4.165,4.165,4.165,4.165,1
20090701|2009-03-18 07:30,18,4.163,4.163,4.145,4.145,2
20090701|2009-03-18 08:00,18,4.114,4.13,4.106,4.116,37
20090701|2009-03-18 08:30,18,4.116,4.12,4.112,4.119,62
20090701|2009-03-18 09:00,18,4.113,4.114,4.113,4.114,39
20090701|2009-03-18 09:30,18,4.101,4.101,4.07,4.092,110
20090701|2009-03-18 10:00,18,4.095,4.095,4.057,4.064,15
20090701|2009-03-18 10:30,18,4.05,4.05,4.026,4.04,152
20090701|2009-03-18 11:00,18,4.053,4.056,4.043,4.048,41
20090701|2009-03-18 11:30,18,4.04,4.04,4.02,4.025,73
20090701|2009-03-18 12:00,18,4.015,4.025,4.01,4.025,12
20090701|2009-03-18 12:30,18,4.039,4.05,4.038,4.043,19
20090701|2009-03-18 13:00,18,4.015,4.06,4.007,4.024,65
20090701|2009-03-18 13:30,18,4.02,4.027,4.014,4.014,61
20090701|2009-03-18 14:00,18,4.01,4.015,4.009,4.015,5
20090701|2009-03-18 14:30,18,4.012,4.012,4.01,4.01,7
20090701|2009-03-18 15:00,18,4.027,4.027,4.027,4.027,1
20090701|2009-03-18 17:00,19,4.034,4.034,4.034,4.034,1
20090701|2009-03-18 18:00,19,4.045,4.045,4.045,4.045,1
20090701|2009-03-18 21:00,19,4.035,4.035,4.035,4.035,1
20090701|2009-03-19 06:30,19,4.05,4.05,4.05,4.05,50
20090701|2009-03-19 07:00,19,4.05,4.05,4.045,4.045,99
20090701|2009-03-19 07:30,19,4.043,4.043,4.02,4.02,13
20090701|2009-03-19 08:00,19,4.022,4.055,4.022,4.042,48
20090701|2009-03-19 08:30,19,4.045,4.066,4.023,4.045,70
20090701|2009-03-19 09:00,19,4.035,4.046,4.025,4.025,59
20090701|2009-03-19 09:30,19,4.046,4.592,4.046,4.414,260
20090701|2009-03-19 10:00,19,4.414,4.415,4.34,4.394,116
20090701|2009-03-19 10:30,19,4.39,4.41,4.354,4.359,35
20090701|2009-03-19 11:00,19,4.412,4.412,4.408,4.408,29
20090701|2009-03-19 11:30,19,4.406,4.441,4.404,4.441,12
20090701|2009-03-19 12:00,19,4.417,4.481,4.413,4.481,146
20090701|2009-03-19 12:30,19,4.475,4.5,4.467,4.482,41
20090701|2009-03-19 13:00,19,4.484,4.523,4.465,4.475,87
20090701|2009-03-19 13:30,19,4.48,4.506,4.479,4.502,35
20090701|2009-03-19 14:00,19,4.497,4.54,4.497,4.533,35
20090701|2009-03-19 14:30,19,4.523,4.523,4.503,4.521,29
20090701|2009-03-19 15:00,19,4.515,4.52,4.514,4.52,8
20090701|2009-03-19 15:30,19,4.523,4.524,4.521,4.521,9
20090701|2009-03-19 19:00,20,4.49,4.49,4.49,4.49,1
20090701|2009-03-20 00:30,20,4.48,4.48,4.48,4.48,2
20090701|2009-03-20 03:30,20,4.515,4.515,4.515,4.515,1
20090701|2009-03-20 07:00,20,4.489,4.489,4.489,4.489,1
20090701|2009-03-20 07:30,20,4.47,4.489,4.47,4.489,50
20090701|2009-03-20 08:00,20,4.489,4.489,4.435,4.467,185
20090701|2009-03-20 08:30,20,4.469,4.542,4.462,4.54,178
20090701|2009-03-20 09:00,20,4.553,4.655,4.553,4.633,286
20090701|2009-03-20 09:30,20,4.627,4.627,4.615,4.62,44
20090701|2009-03-20 10:00,20,4.61,4.61,4.554,4.554,13
20090701|2009-03-20 10:30,20,4.55,4.6,4.521,4.59,33
20090701|2009-03-20 11:00,20,4.581,4.581,4.523,4.56,56
20090701|2009-03-20 11:30,20,4.575,4.575,4.55,4.55,44
20090701|2009-03-20 12:00,20,4.55,4.576,4.55,4.558,73
20090701|2009-03-20 12:30,20,4.552,4.552,4.529,4.529,33
20090701|2009-03-20 13:00,20,4.546,4.575,4.546,4.575,86
20090701|2009-03-20 13:30,20,4.565,4.565,4.564,4.565,3
20090701|2009-03-20 15:30,20,4.587,4.587,4.587,4.587,1
20090701|2009-03-22 21:30,23,4.593,4.593,4.593,4.593,1
20090701|2009-03-23 02:30,23,4.596,4.599,4.596,4.599,2
20090701|2009-03-23 03:30,23,4.595,4.595,4.595,4.595,1
20090701|2009-03-23 06:30,23,4.62,4.62,4.62,4.62,1
20090701|2009-03-23 07:30,23,4.607,4.607,4.606,4.606,10
20090701|2009-03-23 08:00,23,4.618,4.627,4.6,4.6,108
20090701|2009-03-23 08:30,23,4.6,4.607,4.596,4.603,56
20090701|2009-03-23 09:00,23,4.633,4.677,4.63,4.658,93
20090701|2009-03-23 09:30,23,4.67,4.677,4.655,4.655,14
20090701|2009-03-23 10:00,23,4.63,4.642,4.624,4.635,38
20090701|2009-03-23 10:30,23,4.64,4.668,4.64,4.668,128
20090701|2009-03-23 11:00,23,4.67,4.679,4.64,4.642,83
20090701|2009-03-23 11:30,23,4.649,4.654,4.642,4.654,45
20090701|2009-03-23 12:00,23,4.657,4.657,4.635,4.635,18
20090701|2009-03-23 12:30,23,4.634,4.646,4.621,4.646,21
20090701|2009-03-23 13:00,23,4.621,4.634,4.594,4.634,54
20090701|2009-03-23 13:30,23,4.639,4.641,4.63,4.641,19
20090701|2009-03-23 14:00,23,4.644,4.653,4.644,4.653,5
20090701|2009-03-23 14:30,23,4.656,4.656,4.656,4.656,2
20090701|2009-03-23 15:30,23,4.666,4.666,4.666,4.666,1
20090701|2009-03-23 20:00,24,4.675,4.675,4.675,4.675,2
20090701|2009-03-24 01:30,24,4.66,4.663,4.66,4.663,2
20090701|2009-03-24 06:00,24,4.632,4.632,4.63,4.63,3
20090701|2009-03-24 06:30,24,4.63,4.63,4.622,4.622,17
20090701|2009-03-24 07:30,24,4.584,4.584,4.565,4.565,10
20090701|2009-03-24 08:00,24,4.548,4.583,4.548,4.557,79
20090701|2009-03-24 08:30,24,4.555,4.57,4.549,4.568,97
20090701|2009-03-24 09:00,24,4.583,4.62,4.58,4.603,90
20090701|2009-03-24 09:30,24,4.622,4.654,4.62,4.64,59
20090701|2009-03-24 10:00,24,4.66,4.68,4.643,4.643,92
20090701|2009-03-24 10:30,24,4.633,4.668,4.631,4.664,116
20090701|2009-03-24 11:00,24,4.662,4.695,4.662,4.685,23
20090701|2009-03-24 11:30,24,4.682,4.714,4.675,4.714,12
20090701|2009-03-24 12:00,24,4.714,4.718,4.684,4.695,68
20090701|2009-03-24 12:30,24,4.668,4.679,4.66,4.678,70
20090701|2009-03-24 13:00,24,4.691,4.721,4.69,4.692,85
20090701|2009-03-24 13:30,24,4.703,4.703,4.687,4.688,18
20090701|2009-03-24 14:00,24,4.691,4.692,4.691,4.691,4
20090701|2009-03-24 14:30,24,4.68,4.68,4.68,4.68,1
20090701|2009-03-24 15:00,24,4.68,4.68,4.68,4.68,1
20090701|2009-03-24 15:30,24,4.69,4.69,4.69,4.69,1
20090701|2009-03-25 04:00,25,4.666,4.669,4.666,4.669,3
20090701|2009-03-25 06:30,25,4.635,4.635,4.635,4.635,1
20090701|2009-03-25 07:00,25,4.631,4.64,4.62,4.62,12
20090701|2009-03-25 07:30,25,4.613,4.613,4.613,4.613,2
20090701|2009-03-25 08:00,25,4.61,4.617,4.607,4.613,23
20090701|2009-03-25 08:30,25,4.605,4.615,4.587,4.598,53
20090701|2009-03-25 09:00,25,4.61,4.648,4.61,4.632,116
20090701|2009-03-25 09:30,25,4.62,4.62,4.592,4.606,49
20090701|2009-03-25 10:00,25,4.62,4.621,4.614,4.615,24
20090701|2009-03-25 10:30,25,4.62,4.679,4.62,4.66,298
20090701|2009-03-25 11:00,25,4.649,4.666,4.644,4.65,22
20090701|2009-03-25 11:30,25,4.662,4.662,4.628,4.633,31
20090701|2009-03-25 12:00,25,4.641,4.655,4.64,4.655,9
20090701|2009-03-25 12:30,25,4.65,4.699,4.647,4.69,44
20090701|2009-03-25 13:00,25,4.679,4.679,4.635,4.67,155
20090701|2009-03-25 13:30,25,4.676,4.68,4.66,4.66,26
20090701|2009-03-25 14:00,25,4.654,4.66,4.654,4.66,11
20090701|2009-03-25 14:30,25,4.663,4.663,4.663,4.663,8
20090701|2009-03-25 15:00,25,4.668,4.668,4.668,4.668,1
20090701|2009-03-25 17:30,26,4.65,4.65,4.65,4.65,11
20090701|2009-03-25 18:30,26,4.65,4.65,4.65,4.65,1
20090701|2009-03-25 20:00,26,4.667,4.667,4.667,4.667,1
20090701|2009-03-26 07:00,26,4.71,4.72,4.71,4.72,2
20090701|2009-03-26 07:30,26,4.695,4.695,4.694,4.694,92
20090701|2009-03-26 08:00,26,4.692,4.692,4.626,4.626,83
20090701|2009-03-26 08:30,26,4.635,4.636,4.631,4.636,15
20090701|2009-03-26 09:00,26,4.632,4.636,4.605,4.61,245
20090701|2009-03-26 09:30,26,4.45,4.45,4.32,4.359,529
20090701|2009-03-26 10:00,26,4.359,4.365,4.356,4.362,64
20090701|2009-03-26 10:30,26,4.359,4.36,4.345,4.345,59
20090701|2009-03-26 11:00,26,4.33,4.33,4.32,4.325,33
20090701|2009-03-26 11:30,26,4.32,4.32,4.295,4.295,78
20090701|2009-03-26 12:00,26,4.303,4.316,4.303,4.314,8
20090701|2009-03-26 12:30,26,4.303,4.305,4.253,4.305,231
20090701|2009-03-26 13:00,26,4.3,4.318,4.26,4.314,869
20090701|2009-03-26 13:30,26,4.31,4.31,4.29,4.297,132
20090701|2009-03-26 14:00,26,4.296,4.297,4.29,4.296,150
20090701|2009-03-26 14:30,26,4.301,4.301,4.3,4.3,20
20090701|2009-03-26 15:00,26,4.303,4.305,4.292,4.292,7
20090701|2009-03-26 20:30,27,4.295,4.295,4.295,4.295,2
20090701|2009-03-27 07:00,27,4.23,4.257,4.23,4.257,10
20090701|2009-03-27 07:30,27,4.254,4.255,4.23,4.233,126
20090701|2009-03-27 08:00,27,4.24,4.252,4.132,4.136,369
20090701|2009-03-27 08:30,27,4.145,4.164,4.106,4.144,131
20090701|2009-03-27 09:00,27,4.144,4.152,4.13,4.137,184
20090701|2009-03-27 09:30,27,4.145,4.156,4.12,4.12,60
20090701|2009-03-27 10:00,27,4.121,4.125,4.115,4.115,53
20090701|2009-03-27 10:30,27,4.116,4.117,4.084,4.089,96
20090701|2009-03-27 11:00,27,4.085,4.088,4.04,4.04,167
20090701|2009-03-27 11:30,27,4.046,4.088,4.042,4.083,130
20090701|2009-03-27 12:00,27,4.084,4.097,4.07,4.089,43
20090701|2009-03-27 12:30,27,4.085,4.09,4.054,4.07,94
20090701|2009-03-27 13:00,27,4.057,4.057,4.011,4.016,149
20090701|2009-03-27 13:30,27,4.017,4.042,4.014,4.042,22
20090701|2009-03-27 14:00,27,4.045,4.05,4.029,4.032,12
20090701|2009-03-27 14:30,27,4.045,4.045,4.045,4.045,1
20090701|2009-03-27 15:00,27,4.04,4.042,4.039,4.04,16
20090701|2009-03-27 15:30,27,4.039,4.043,4.038,4.043,5
20090701|2009-03-29 17:00,30,4.015,4.015,4.015,4.015,1
20090701|2009-03-29 20:30,30,4.015,4.015,4.015,4.015,19
20090701|2009-03-30 02:30,30,4.02,4.02,4.02,4.02,3
20090701|2009-03-30 03:00,30,4.02,4.02,4.02,4.02,2
20090701|2009-03-30 05:30,30,4.017,4.017,4.017,4.017,1
20090701|2009-03-30 07:00,30,4.01,4.013,3.99,3.99,12
20090701|2009-03-30 07:30,30,3.97,3.977,3.97,3.977,49
20090701|2009-03-30 08:00,30,3.977,4.01,3.977,4.01,71
20090701|2009-03-30 08:30,30,4.004,4.026,4.002,4.004,57
20090701|2009-03-30 09:00,30,3.996,4.011,3.993,4.01,57
20090701|2009-03-30 09:30,30,4.008,4.065,4.008,4.059,466
20090701|2009-03-30 10:00,30,4.053,4.068,4.042,4.061,89
20090701|2009-03-30 10:30,30,4.059,4.059,4.033,4.04,72
20090701|2009-03-30 11:00,30,4.035,4.038,4.035,4.035,6
20090701|2009-03-30 11:30,30,4.03,4.03,4.009,4.01,33
20090701|2009-03-30 12:00,30,4.005,4.014,4.001,4.014,9
20090701|2009-03-30 12:30,30,4.033,4.035,4.029,4.029,27
20090701|2009-03-30 13:00,30,4.029,4.039,4.014,4.014,109
20090701|2009-03-30 13:30,30,4.021,4.034,4.021,4.032,15
20090701|2009-03-30 14:30,30,4.028,4.04,4.028,4.04,9
20090701|2009-03-30 15:00,30,4.037,4.04,4.037,4.04,8
20090701|2009-03-30 15:30,30,4.054,4.069,4.054,4.069,8
20090701|2009-03-30 17:00,31,4.086,4.086,4.086,4.086,5
20090701|2009-03-30 19:30,31,4.082,4.082,4.082,4.082,4
20090701|2009-03-30 20:30,31,4.082,4.082,4.082,4.082,1
20090701|2009-03-31 05:30,31,4.095,4.095,4.095,4.095,14
20090701|2009-03-31 06:00,31,4.09,4.09,4.082,4.082,12
20090701|2009-03-31 06:30,31,4.08,4.082,4.074,4.074,24
20090701|2009-03-31 07:00,31,4.082,4.1,4.082,4.096,29
20090701|2009-03-31 07:30,31,4.088,4.088,4.026,4.035,77
20090701|2009-03-31 08:00,31,4.032,4.047,4.022,4.047,84
20090701|2009-03-31 08:30,31,4.047,4.05,3.95,3.951,465
20090701|2009-03-31 09:00,31,3.966,3.97,3.93,3.962,70
20090701|2009-03-31 09:30,31,3.963,3.997,3.96,3.96,70
20090701|2009-03-31 10:00,31,3.965,4.008,3.965,4.008,19
20090701|2009-03-31 10:30,31,4.013,4.025,4.008,4.025,62
20090701|2009-03-31 11:00,31,4.029,4.029,4.001,4.001,40
20090701|2009-03-31 11:30,31,4.004,4.005,4,4,6
20090701|2009-03-31 12:00,31,4.013,4.027,4.005,4.007,22
20090701|2009-03-31 12:30,31,4.015,4.03,4.015,4.03,33
20090701|2009-03-31 13:00,31,4.031,4.07,4.031,4.063,106
20090701|2009-03-31 13:30,31,4.064,4.065,4.061,4.062,31
20090701|2009-03-31 14:00,31,4.067,4.068,4.064,4.068,5
20090701|2009-03-31 14:30,31,4.057,4.057,4.057,4.057,1
20090701|2009-03-31 15:00,31,4.058,4.058,4.058,4.058,2
20090701|2009-03-31 15:30,31,4.077,4.079,4.077,4.079,2
20090701|2009-03-31 20:00,1,4.04,4.04,4.04,4.04,2
20090701|2009-04-01 03:00,1,4.045,4.045,4.045,4.045,7
20090701|2009-04-01 03:30,1,4.045,4.045,4.045,4.045,1
20090701|2009-04-01 05:00,1,4.031,4.032,4.031,4.032,3
20090701|2009-04-01 05:30,1,4.023,4.023,4.02,4.02,11
20090701|2009-04-01 06:00,1,4.016,4.032,4.016,4.032,49
20090701|2009-04-01 06:30,1,4.023,4.023,4.016,4.019,24
20090701|2009-04-01 07:00,1,4.01,4.01,3.99,3.99,2
20090701|2009-04-01 07:30,1,3.994,3.994,3.969,3.975,34
20090701|2009-04-01 08:00,1,3.975,3.975,3.93,3.95,358
20090701|2009-04-01 08:30,1,3.956,3.969,3.941,3.958,396
20090701|2009-04-01 09:00,1,3.958,3.977,3.933,3.935,196
20090701|2009-04-01 09:30,1,3.921,3.957,3.905,3.957,41
20090701|2009-04-01 10:00,1,3.937,3.951,3.914,3.914,92
20090701|2009-04-01 10:30,1,3.93,3.933,3.919,3.925,120
20090701|2009-04-01 11:00,1,3.936,3.938,3.913,3.926,119
20090701|2009-04-01 11:30,1,3.924,3.965,3.922,3.965,30
20090701|2009-04-01 12:00,1,3.969,4.025,3.968,4.011,92
20090701|2009-04-01 12:30,1,3.992,3.992,3.97,3.979,28
20090701|2009-04-01 13:00,1,4.002,4.009,3.975,3.975,38
20090701|2009-04-01 13:30,1,3.968,3.968,3.96,3.96,19
20090701|2009-04-01 14:00,1,3.97,3.97,3.967,3.967,11
20090701|2009-04-01 15:00,1,3.95,3.95,3.95,3.95,1
20090701|2009-04-01 17:00,2,3.965,3.965,3.965,3.965,1
20090701|2009-04-01 22:30,2,3.945,3.945,3.945,3.945,8
20090701|2009-04-02 05:00,2,3.999,4.015,3.999,4.015,53
20090701|2009-04-02 05:30,2,4.022,4.061,4.022,4.061,66
20090701|2009-04-02 06:00,2,4.048,4.048,4.048,4.048,30
20090701|2009-04-02 06:30,2,4,4.012,4,4.012,11
20090701|2009-04-02 07:00,2,4.008,4.038,4.008,4.038,48
20090701|2009-04-02 07:30,2,4.025,4.038,4.025,4.038,28
20090701|2009-04-02 08:00,2,4.023,4.067,4.023,4.045,192
20090701|2009-04-02 08:30,2,4.043,4.045,4.038,4.045,110
20090701|2009-04-02 09:00,2,4.048,4.058,4.006,4.015,79
20090701|2009-04-02 09:30,2,4.16,4.207,3.917,3.954,129
20090701|2009-04-02 10:00,2,3.958,3.989,3.945,3.982,56
20090701|2009-04-02 10:30,2,3.956,3.979,3.946,3.97,54
20090701|2009-04-02 11:00,2,3.963,4.042,3.963,4.024,115
20090701|2009-04-02 11:30,2,4.028,4.078,4.028,4.078,67
20090701|2009-04-02 12:00,2,4.079,4.105,4.049,4.059,46
20090701|2009-04-02 12:30,2,4.069,4.08,4.065,4.068,60
20090701|2009-04-02 13:00,2,4.06,4.08,4.044,4.062,74
20090701|2009-04-02 13:30,2,4.055,4.06,4.042,4.043,55
20090701|2009-04-02 14:00,2,4.044,4.055,4.044,4.055,5
20090701|2009-04-02 14:30,2,4.04,4.051,4.04,4.044,25
20090701|2009-04-02 15:00,2,4.029,4.029,4.029,4.029,3
20090701|2009-04-02 15:30,2,4.037,4.043,4.037,4.043,2
20090701|2009-04-02 19:00,3,4.069,4.069,4.069,4.069,5
20090701|2009-04-02 20:30,3,4.07,4.07,4.07,4.07,2
20090701|2009-04-02 22:30,3,4.073,4.073,4.07,4.07,3
20090701|2009-04-03 03:00,3,4.044,4.044,4.044,4.044,2
20090701|2009-04-03 04:00,3,4.085,4.097,4.085,4.097,12
20090701|2009-04-03 04:30,3,4.1,4.1,4.1,4.1,20
20090701|2009-04-03 05:00,3,4.105,4.105,4.101,4.105,43
20090701|2009-04-03 06:00,3,4.065,4.065,4.065,4.065,10
20090701|2009-04-03 06:30,3,4.065,4.065,4.025,4.025,34
20090701|2009-04-03 07:00,3,4.025,4.04,4.025,4.04,59
20090701|2009-04-03 07:30,3,4.035,4.04,3.993,4,128
20090701|2009-04-03 08:00,3,4.002,4.018,3.995,4.018,51
20090701|2009-04-03 08:30,3,4.019,4.019,4,4,27
20090701|2009-04-03 09:00,3,4.014,4.018,3.996,4.017,17
20090701|2009-04-03 09:30,3,4.019,4.02,4.006,4.008,47
20090701|2009-04-03 10:00,3,4.003,4.003,3.99,3.994,34
20090701|2009-04-03 10:30,3,3.997,4.016,3.997,4.016,57
20090701|2009-04-03 11:00,3,4.02,4.041,4.02,4.028,71
20090701|2009-04-03 11:30,3,4.043,4.043,4.024,4.024,22
20090701|2009-04-03 12:00,3,4.035,4.072,4.03,4.072,53
20090701|2009-04-03 12:30,3,4.077,4.091,4.061,4.083,63
20090701|2009-04-03 13:00,3,4.063,4.073,4.062,4.064,42
20090701|2009-04-03 13:30,3,4.082,4.082,4.079,4.082,12
20090701|2009-04-03 14:00,3,4.078,4.08,4.078,4.08,3
20090701|2009-04-03 14:30,3,4.075,4.079,4.071,4.074,4
20090701|2009-04-05 18:00,6,4.107,4.107,4.086,4.091,8
20090701|2009-04-06 02:00,6,4.089,4.089,4.089,4.089,2
20090701|2009-04-06 02:30,6,4.089,4.09,4.089,4.089,6
20090701|2009-04-06 03:00,6,4.084,4.089,4.084,4.085,33
20090701|2009-04-06 03:30,6,4.085,4.088,4.085,4.088,6
20090701|2009-04-06 06:30,6,4.087,4.087,4.086,4.086,2
20090701|2009-04-06 07:00,6,4.062,4.064,4.05,4.05,15
20090701|2009-04-06 07:30,6,4.034,4.034,4.014,4.015,93
20090701|2009-04-06 08:00,6,4.01,4.015,3.984,3.988,305
20090701|2009-04-06 08:30,6,3.989,4.015,3.989,4.004,92
20090701|2009-04-06 09:00,6,3.996,4.015,3.996,4.01,30
20090701|2009-04-06 09:30,6,4,4.005,4,4.002,16
20090701|2009-04-06 10:00,6,3.993,3.997,3.976,3.997,37
20090701|2009-04-06 10:30,6,3.996,4.01,3.986,3.995,26
20090701|2009-04-06 11:00,6,3.983,3.984,3.946,3.96,157
20090701|2009-04-06 11:30,6,3.96,3.972,3.933,3.937,16
20090701|2009-04-06 12:00,6,3.95,3.963,3.95,3.962,11
20090701|2009-04-06 12:30,6,3.954,3.974,3.942,3.969,28
20090701|2009-04-06 13:00,6,3.981,4.003,3.948,3.999,172
20090701|2009-04-06 13:30,6,4.01,4.014,4.005,4.014,5
20090701|2009-04-06 14:00,6,4.006,4.006,4.006,4.006,2
20090701|2009-04-06 14:30,6,4.003,4.003,4.003,4.003,4
20090701|2009-04-06 15:00,6,4.006,4.006,4.006,4.006,1
20090701|2009-04-06 15:30,6,4.006,4.006,3.955,3.962,109
20090701|2009-04-06 16:00,6,3.964,3.984,3.964,3.984,6
20090701|2009-04-06 17:30,7,3.99,3.99,3.99,3.99,1
20090701|2009-04-07 00:30,7,3.98,3.98,3.98,3.98,2
20090701|2009-04-07 01:30,7,3.998,3.998,3.998,3.998,1
20090701|2009-04-07 05:00,7,3.966,3.966,3.964,3.964,2
20090701|2009-04-07 05:30,7,3.96,3.965,3.96,3.965,2
20090701|2009-04-07 06:30,7,3.967,3.967,3.967,3.967,6
20090701|2009-04-07 07:00,7,3.945,3.952,3.928,3.928,29
20090701|2009-04-07 07:30,7,3.933,3.942,3.925,3.93,53
20090701|2009-04-07 08:00,7,3.938,3.945,3.89,3.901,182
20090701|2009-04-07 08:30,7,3.903,3.905,3.866,3.9,86
20090701|2009-04-07 09:00,7,3.881,3.881,3.845,3.868,69
20090701|2009-04-07 09:30,7,3.875,3.919,3.875,3.918,185
20090701|2009-04-07 10:00,7,3.883,3.901,3.875,3.875,17
20090701|2009-04-07 10:30,7,3.904,3.918,3.875,3.875,34
20090701|2009-04-07 11:00,7,3.88,3.88,3.88,3.88,1
20090701|2009-04-07 11:30,7,3.89,3.89,3.878,3.88,12
20090701|2009-04-07 12:00,7,3.88,3.88,3.868,3.868,7
20090701|2009-04-07 12:30,7,3.858,3.858,3.844,3.846,263
20090701|2009-04-07 13:00,7,3.842,3.859,3.839,3.849,336
20090701|2009-04-07 13:30,7,3.854,3.854,3.848,3.849,68
20090701|2009-04-07 14:00,7,3.852,3.852,3.852,3.852,1
20090701|2009-04-07 14:30,7,3.859,3.863,3.856,3.86,11
20090701|2009-04-07 15:00,7,3.859,3.859,3.859,3.859,1
20090701|2009-04-07 15:30,7,3.854,3.854,3.854,3.854,1
20090701|2009-04-07 16:00,7,3.864,3.864,3.864,3.864,1
20090701|2009-04-07 17:00,8,3.869,3.869,3.869,3.869,1
20090701|2009-04-07 19:30,8,3.867,3.867,3.867,3.867,2
20090701|2009-04-07 20:00,8,3.866,3.866,3.866,3.866,1
20090701|2009-04-08 01:00,8,3.854,3.854,3.854,3.854,1
20090701|2009-04-08 02:00,8,3.857,3.857,3.857,3.857,2
20090701|2009-04-08 04:30,8,3.851,3.852,3.828,3.828,17
20090701|2009-04-08 07:00,8,3.839,3.85,3.839,3.85,55
20090701|2009-04-08 07:30,8,3.852,3.889,3.852,3.883,165
20090701|2009-04-08 08:00,8,3.885,3.887,3.861,3.873,58
20090701|2009-04-08 08:30,8,3.87,3.908,3.869,3.888,95
20090701|2009-04-08 09:00,8,3.877,3.88,3.858,3.858,56
20090701|2009-04-08 09:30,8,3.862,3.918,3.862,3.913,51
20090701|2009-04-08 10:00,8,3.915,3.92,3.893,3.908,30
20090701|2009-04-08 10:30,8,3.92,3.92,3.908,3.911,15
20090701|2009-04-08 11:00,8,3.915,3.917,3.913,3.916,23
20090701|2009-04-08 11:30,8,3.915,3.917,3.911,3.915,8
20090701|2009-04-08 12:00,8,3.911,3.911,3.91,3.91,3
20090701|2009-04-08 12:30,8,3.93,3.93,3.923,3.923,22
20090701|2009-04-08 13:00,8,3.923,3.925,3.899,3.91,84
20090701|2009-04-08 13:30,8,3.921,3.927,3.917,3.917,16
20090701|2009-04-08 14:00,8,3.925,3.934,3.925,3.934,2
20090701|2009-04-08 14:30,8,3.935,3.946,3.935,3.939,7
20090701|2009-04-08 17:30,9,3.953,3.953,3.953,3.953,2
20090701|2009-04-08 18:30,9,3.94,3.94,3.911,3.911,3
20090701|2009-04-08 22:00,9,3.926,3.926,3.926,3.926,1
20090701|2009-04-09 02:30,9,3.931,3.931,3.931,3.931,1
20090701|2009-04-09 04:30,9,3.937,3.937,3.937,3.937,1
20090701|2009-04-09 05:00,9,3.935,3.935,3.935,3.935,2
20090701|2009-04-09 06:00,9,3.941,3.941,3.941,3.941,1
20090701|2009-04-09 07:00,9,3.942,3.95,3.942,3.95,17
20090701|2009-04-09 07:30,9,3.969,3.975,3.969,3.971,146
20090701|2009-04-09 08:00,9,3.969,3.987,3.967,3.98,60
20090701|2009-04-09 08:30,9,3.975,3.979,3.966,3.975,35
20090701|2009-04-09 09:00,9,3.967,3.98,3.959,3.98,50
20090701|2009-04-09 09:30,9,3.91,3.966,3.852,3.905,99
20090701|2009-04-09 10:00,9,3.9,3.918,3.895,3.896,99
20090701|2009-04-09 10:30,9,3.895,3.895,3.885,3.885,5
20090701|2009-04-09 11:00,9,3.886,3.886,3.874,3.874,48
20090701|2009-04-09 11:30,9,3.872,3.872,3.866,3.866,28
20090701|2009-04-09 12:00,9,3.879,3.887,3.879,3.886,66
20090701|2009-04-09 12:30,9,3.879,3.886,3.877,3.886,46
20090701|2009-04-09 13:00,9,3.887,3.908,3.887,3.904,44
20090701|2009-04-09 13:30,9,3.905,3.906,3.9,3.903,47
20090701|2009-04-09 14:00,9,3.904,3.907,3.904,3.906,15
20090701|2009-04-09 14:30,9,3.908,3.909,3.905,3.905,12
20090701|2009-04-12 19:30,13,3.861,3.861,3.861,3.861,1
20090701|2009-04-12 20:30,13,3.851,3.851,3.851,3.851,1
20090701|2009-04-12 21:30,13,3.85,3.85,3.85,3.85,10
20090701|2009-04-13 00:00,13,3.857,3.857,3.857,3.857,1
20090701|2009-04-13 06:30,13,3.848,3.848,3.848,3.848,1
20090701|2009-04-13 07:00,13,3.836,3.836,3.822,3.822,6
20090701|2009-04-13 07:30,13,3.834,3.838,3.829,3.836,55
20090701|2009-04-13 08:00,13,3.839,3.845,3.818,3.819,118
20090701|2009-04-13 08:30,13,3.817,3.832,3.817,3.83,22
20090701|2009-04-13 09:00,13,3.826,3.826,3.805,3.814,40
20090701|2009-04-13 09:30,13,3.821,3.83,3.821,3.83,4
20090701|2009-04-13 10:00,13,3.83,3.858,3.83,3.852,25
20090701|2009-04-13 10:30,13,3.857,3.873,3.855,3.855,21
20090701|2009-04-13 11:00,13,3.86,3.875,3.86,3.875,4
20090701|2009-04-13 11:30,13,3.878,3.9,3.876,3.9,89
20090701|2009-04-13 12:00,13,3.895,3.901,3.89,3.901,3
20090701|2009-04-13 12:30,13,3.931,3.946,3.921,3.946,167
20090701|2009-04-13 13:00,13,3.946,3.955,3.91,3.935,96
20090701|2009-04-13 13:30,13,3.933,3.936,3.933,3.934,47
20090701|2009-04-13 14:00,13,3.943,3.949,3.941,3.948,116
20090701|2009-04-13 14:30,13,3.95,3.953,3.941,3.941,6
20090701|2009-04-13 15:00,13,3.939,3.94,3.939,3.94,8
20090701|2009-04-13 22:00,14,3.9,3.9,3.898,3.898,2
20090701|2009-04-14 03:30,14,3.92,3.92,3.92,3.92,2
20090701|2009-04-14 05:30,14,3.95,3.961,3.948,3.961,8
20090701|2009-04-14 06:00,14,3.961,3.976,3.961,3.967,15
20090701|2009-04-14 06:30,14,3.97,3.97,3.97,3.97,2
20090701|2009-04-14 07:00,14,3.944,3.97,3.944,3.97,33
20090701|2009-04-14 07:30,14,3.956,3.956,3.925,3.929,66
20090701|2009-04-14 08:00,14,3.923,3.929,3.902,3.907,81
20090701|2009-04-14 08:30,14,3.911,3.911,3.895,3.906,40
20090701|2009-04-14 09:00,14,3.912,3.939,3.911,3.939,104
20090701|2009-04-14 09:30,14,3.943,3.964,3.943,3.95,140
20090701|2009-04-14 10:00,14,3.947,3.953,3.933,3.939,81
20090701|2009-04-14 10:30,14,3.942,3.981,3.942,3.972,122
20090701|2009-04-14 11:00,14,3.986,3.988,3.969,3.969,26
20090701|2009-04-14 11:30,14,3.976,3.982,3.952,3.954,70
20090701|2009-04-14 12:00,14,3.959,3.964,3.958,3.964,53
20090701|2009-04-14 12:30,14,3.962,3.985,3.962,3.985,28
20090701|2009-04-14 13:00,14,3.987,4.01,3.976,3.995,122
20090701|2009-04-14 13:30,14,3.993,4.012,3.993,4,45
20090701|2009-04-14 14:00,14,4,4.017,4,4.015,48
20090701|2009-04-14 14:30,14,4.007,4.007,4.007,4.007,1
20090701|2009-04-14 15:00,14,4.007,4.007,4.007,4.007,10
20090701|2009-04-14 18:00,15,4.02,4.04,4.02,4.04,2
20090701|2009-04-14 21:00,15,4.025,4.025,4.025,4.025,1
20090701|2009-04-14 23:00,15,3.996,3.996,3.996,3.996,1
20090701|2009-04-15 02:00,15,3.988,3.988,3.988,3.988,2
20090701|2009-04-15 02:30,15,3.987,3.987,3.987,3.987,18
20090701|2009-04-15 03:00,15,3.996,3.996,3.996,3.996,25
20090701|2009-04-15 03:30,15,3.996,4.007,3.996,4.007,41
20090701|2009-04-15 04:00,15,4.011,4.013,4.011,4.013,17
20090701|2009-04-15 04:30,15,4.012,4.019,4.012,4.019,28
20090701|2009-04-15 05:00,15,4.016,4.026,4.016,4.026,43
20090701|2009-04-15 05:30,15,4.022,4.022,4.022,4.022,12
20090701|2009-04-15 06:00,15,4.018,4.018,4.013,4.013,14
20090701|2009-04-15 06:30,15,4.005,4.005,4.005,4.005,11
20090701|2009-04-15 07:00,15,3.976,3.988,3.976,3.987,104
20090701|2009-04-15 07:30,15,3.989,3.993,3.951,3.951,239
20090701|2009-04-15 08:00,15,3.949,3.951,3.929,3.951,339
20090701|2009-04-15 08:30,15,3.951,3.97,3.94,3.955,90
20090701|2009-04-15 09:00,15,3.953,3.996,3.933,3.935,210
20090701|2009-04-15 09:30,15,3.921,3.951,3.919,3.926,238
20090701|2009-04-15 10:00,15,3.925,3.942,3.921,3.94,71
20090701|2009-04-15 10:30,15,3.943,3.971,3.938,3.965,58
20090701|2009-04-15 11:00,15,3.973,3.99,3.969,3.987,87
20090701|2009-04-15 11:30,15,3.982,4.03,3.98,4.014,59
20090701|2009-04-15 12:00,15,4.01,4.03,4.01,4.012,40
20090701|2009-04-15 12:30,15,3.996,3.996,3.956,3.97,65
20090701|2009-04-15 13:00,15,3.972,4.001,3.972,3.99,141
20090701|2009-04-15 13:30,15,3.985,3.992,3.979,3.983,36
20090701|2009-04-15 14:00,15,3.976,3.976,3.976,3.976,2
20090701|2009-04-15 14:30,15,3.98,3.981,3.975,3.977,8
20090701|2009-04-15 15:00,15,3.976,3.977,3.976,3.977,4
20090701|2009-04-15 15:30,15,3.99,3.99,3.99,3.99,3
20090701|2009-04-15 20:00,16,4,4,4,4,4
20090701|2009-04-16 00:00,16,3.998,3.998,3.998,3.998,1
20090701|2009-04-16 02:00,16,3.992,4.001,3.992,3.998,11
20090701|2009-04-16 02:30,16,3.996,3.999,3.995,3.998,14
20090701|2009-04-16 03:00,16,3.993,3.993,3.991,3.992,19
20090701|2009-04-16 03:30,16,3.99,3.993,3.99,3.993,12
20090701|2009-04-16 04:00,16,3.99,3.99,3.99,3.99,1
20090701|2009-04-16 04:30,16,3.965,3.965,3.962,3.962,2
20090701|2009-04-16 05:00,16,3.959,3.959,3.959,3.959,2
20090701|2009-04-16 06:00,16,3.964,3.964,3.964,3.964,1
20090701|2009-04-16 06:30,16,3.964,3.964,3.953,3.955,4
20090701|2009-04-16 07:00,16,3.955,3.955,3.935,3.945,33
20090701|2009-04-16 07:30,16,3.937,3.937,3.928,3.932,10
20090701|2009-04-16 08:00,16,3.917,3.917,3.891,3.902,125
20090701|2009-04-16 08:30,16,3.903,3.903,3.883,3.887,89
20090701|2009-04-16 09:00,16,3.885,3.903,3.885,3.903,118
20090701|2009-04-16 09:30,16,3.916,3.956,3.91,3.91,107
20090701|2009-04-16 10:00,16,3.92,3.921,3.899,3.899,85
20090701|2009-04-16 10:30,16,3.904,3.904,3.836,3.864,110
20090701|2009-04-16 11:00,16,3.866,3.893,3.859,3.891,44
20090701|2009-04-16 11:30,16,3.893,3.897,3.889,3.897,18
20090701|2009-04-16 12:00,16,3.896,3.896,3.879,3.879,77
20090701|2009-04-16 12:30,16,3.88,3.89,3.878,3.89,77
20090701|2009-04-16 13:00,16,3.887,3.896,3.879,3.892,233
20090701|2009-04-16 13:30,16,3.892,3.895,3.89,3.893,47
20090701|2009-04-16 14:00,16,3.897,3.898,3.892,3.892,17
20090701|2009-04-16 14:30,16,3.89,3.89,3.89,3.89,3
20090701|2009-04-16 22:30,17,3.905,3.905,3.905,3.905,2
20090701|2009-04-17 02:00,17,3.879,3.879,3.879,3.879,1
20090701|2009-04-17 02:30,17,3.89,3.89,3.89,3.89,1
20090701|2009-04-17 03:00,17,3.89,3.89,3.871,3.871,3
20090701|2009-04-17 03:30,17,3.865,3.865,3.865,3.865,2
20090701|2009-04-17 04:00,17,3.866,3.866,3.864,3.864,2
20090701|2009-04-17 05:00,17,3.86,3.86,3.86,3.86,1
20090701|2009-04-17 05:30,17,3.865,3.865,3.865,3.865,1
20090701|2009-04-17 06:00,17,3.865,3.865,3.845,3.845,22
20090701|2009-04-17 06:30,17,3.87,3.901,3.83,3.847,12
20090701|2009-04-17 07:00,17,3.843,3.865,3.84,3.861,27
20090701|2009-04-17 07:30,17,3.865,3.869,3.86,3.866,12
20090701|2009-04-17 08:00,17,3.871,3.879,3.863,3.874,67
20090701|2009-04-17 08:30,17,3.877,3.879,3.861,3.861,138
20090701|2009-04-17 09:00,17,3.862,3.917,3.862,3.917,190
20090701|2009-04-17 09:30,17,3.915,3.991,3.899,3.967,170
20090701|2009-04-17 10:00,17,3.968,3.998,3.962,3.98,173
20090701|2009-04-17 10:30,17,3.98,3.982,3.969,3.981,34
20090701|2009-04-17 11:00,17,3.982,4.016,3.981,4.01,187
20090701|2009-04-17 11:30,17,4.012,4.023,3.996,4.02,91
20090701|2009-04-17 12:00,17,4.02,4.05,4.017,4.036,120
20090701|2009-04-17 12:30,17,4.034,4.067,4.034,4.05,92
20090701|2009-04-17 13:00,17,4.056,4.07,4.01,4.024,120
20090701|2009-04-17 13:30,17,4.027,4.029,4.02,4.029,42
20090701|2009-04-17 14:00,17,4.033,4.051,4.033,4.04,10
20090701|2009-04-17 14:30,17,4.035,4.045,4.035,4.045,3
20090701|2009-04-19 20:30,20,3.976,3.976,3.976,3.976,1
20090701|2009-04-19 21:00,20,3.974,3.974,3.974,3.974,1
20090701|2009-04-19 22:30,20,3.977,3.977,3.977,3.977,1
20090701|2009-04-20 02:30,20,3.994,3.994,3.994,3.994,1
20090701|2009-04-20 04:00,20,3.974,3.974,3.974,3.974,1
20090701|2009-04-20 05:00,20,3.969,3.969,3.96,3.963,9
20090701|2009-04-20 05:30,20,3.957,3.962,3.957,3.96,10
20090701|2009-04-20 06:00,20,3.965,3.965,3.96,3.96,6
20090701|2009-04-20 06:30,20,3.96,3.96,3.949,3.955,9
20090701|2009-04-20 07:00,20,3.945,3.946,3.94,3.945,8
20090701|2009-04-20 07:30,20,3.94,3.94,3.916,3.916,25
20090701|2009-04-20 08:00,20,3.915,3.915,3.876,3.876,168
20090701|2009-04-20 08:30,20,3.879,3.895,3.874,3.881,280
20090701|2009-04-20 09:00,20,3.88,3.881,3.857,3.861,126
20090701|2009-04-20 09:30,20,3.867,3.878,3.863,3.867,94
20090701|2009-04-20 10:00,20,3.87,3.872,3.856,3.856,84
20090701|2009-04-20 10:30,20,3.851,3.857,3.848,3.852,144
20090701|2009-04-20 11:00,20,3.849,3.851,3.849,3.851,11
20090701|2009-04-20 11:30,20,3.852,3.877,3.852,3.865,62
20090701|2009-04-20 12:00,20,3.857,3.862,3.856,3.862,19
20090701|2009-04-20 12:30,20,3.861,3.861,3.831,3.844,42
20090701|2009-04-20 13:00,20,3.842,3.845,3.81,3.829,105
20090701|2009-04-20 13:30,20,3.825,3.832,3.822,3.824,75
20090701|2009-04-20 14:00,20,3.831,3.831,3.83,3.83,4
20090701|2009-04-20 14:30,20,3.836,3.84,3.836,3.84,2
20090701|2009-04-20 15:00,20,3.835,3.835,3.835,3.835,1
20090701|2009-04-20 15:30,20,3.836,3.836,3.834,3.834,5
20090701|2009-04-21 01:00,21,3.849,3.849,3.848,3.848,3
20090701|2009-04-21 02:00,21,3.85,3.851,3.833,3.833,25
20090701|2009-04-21 02:30,21,3.846,3.846,3.846,3.846,2
20090701|2009-04-21 03:30,21,3.851,3.851,3.851,3.851,1
20090701|2009-04-21 04:00,21,3.853,3.854,3.853,3.853,4
20090701|2009-04-21 04:30,21,3.844,3.844,3.844,3.844,1
20090701|2009-04-21 05:00,21,3.85,3.85,3.85,3.85,2
20090701|2009-04-21 05:30,21,3.844,3.844,3.84,3.84,2
20090701|2009-04-21 06:00,21,3.841,3.841,3.813,3.816,6
20090701|2009-04-21 07:00,21,3.821,3.821,3.781,3.781,74
20090701|2009-04-21 07:30,21,3.776,3.776,3.75,3.764,44
20090701|2009-04-21 08:00,21,3.769,3.78,3.736,3.747,204
20090701|2009-04-21 08:30,21,3.748,3.772,3.741,3.761,424
20090701|2009-04-21 09:00,21,3.748,3.759,3.746,3.754,64
20090701|2009-04-21 09:30,21,3.756,3.772,3.751,3.768,33
20090701|2009-04-21 10:00,21,3.778,3.824,3.768,3.778,227
20090701|2009-04-21 10:30,21,3.778,3.793,3.762,3.782,118
20090701|2009-04-21 11:00,21,3.778,3.781,3.778,3.781,11
20090701|2009-04-21 11:30,21,3.779,3.803,3.779,3.803,44
20090701|2009-04-21 12:00,21,3.801,3.814,3.8,3.8,31
20090701|2009-04-21 12:30,21,3.803,3.805,3.799,3.805,5
20090701|2009-04-21 13:00,21,3.788,3.796,3.771,3.79,209
20090701|2009-04-21 13:30,21,3.786,3.793,3.783,3.792,37
20090701|2009-04-21 14:00,21,3.792,3.792,3.788,3.788,33
20090701|2009-04-21 14:30,21,3.788,3.788,3.785,3.785,22
20090701|2009-04-21 15:30,21,3.794,3.794,3.794,3.794,1
20090701|2009-04-21 17:00,22,3.8,3.818,3.8,3.818,3
20090701|2009-04-21 19:00,22,3.822,3.822,3.822,3.822,1
20090701|2009-04-21 19:30,22,3.804,3.804,3.804,3.804,3
20090701|2009-04-21 23:30,22,3.798,3.798,3.798,3.798,1
20090701|2009-04-22 01:30,22,3.798,3.798,3.798,3.798,1
20090701|2009-04-22 02:00,22,3.798,3.798,3.798,3.798,3
20090701|2009-04-22 02:30,22,3.799,3.799,3.799,3.799,7
20090701|2009-04-22 03:00,22,3.799,3.8,3.799,3.8,16
20090701|2009-04-22 03:30,22,3.8,3.8,3.794,3.794,3
20090701|2009-04-22 04:00,22,3.791,3.791,3.791,3.791,1
20090701|2009-04-22 05:00,22,3.792,3.792,3.78,3.78,5
20090701|2009-04-22 06:00,22,3.768,3.768,3.768,3.768,1
20090701|2009-04-22 06:30,22,3.776,3.776,3.776,3.776,1
20090701|2009-04-22 07:00,22,3.787,3.787,3.787,3.787,1
20090701|2009-04-22 07:30,22,3.787,3.788,3.768,3.768,18
20090701|2009-04-22 08:00,22,3.77,3.787,3.763,3.786,235
20090701|2009-04-22 08:30,22,3.784,3.793,3.78,3.789,140
20090701|2009-04-22 09:00,22,3.79,3.796,3.777,3.782,88
20090701|2009-04-22 09:30,22,3.775,3.787,3.761,3.762,101
20090701|2009-04-22 10:00,22,3.763,3.777,3.755,3.777,44
20090701|2009-04-22 10:30,22,3.782,3.782,3.775,3.775,8
20090701|2009-04-22 11:00,22,3.772,3.778,3.765,3.765,77
20090701|2009-04-22 11:30,22,3.76,3.769,3.759,3.766,26
20090701|2009-04-22 12:00,22,3.764,3.77,3.762,3.77,27
20090701|2009-04-22 12:30,22,3.771,3.777,3.768,3.768,132
20090701|2009-04-22 13:00,22,3.766,3.791,3.766,3.79,122
20090701|2009-04-22 13:30,22,3.788,3.798,3.785,3.798,78
20090701|2009-04-22 14:00,22,3.795,3.797,3.794,3.796,12
20090701|2009-04-22 15:00,22,3.781,3.787,3.781,3.787,3
20090701|2009-04-22 15:30,22,3.789,3.789,3.775,3.783,6
20090701|2009-04-22 16:00,22,3.777,3.777,3.777,3.777,3
20090701|2009-04-22 17:00,23,3.775,3.775,3.771,3.771,2
20090701|2009-04-22 19:30,23,3.772,3.772,3.743,3.743,56
20090701|2009-04-22 20:00,23,3.755,3.755,3.755,3.755,4
20090701|2009-04-22 20:30,23,3.749,3.749,3.743,3.743,7
20090701|2009-04-22 21:30,23,3.745,3.745,3.745,3.745,1
20090701|2009-04-23 00:30,23,3.756,3.756,3.756,3.756,1
20090701|2009-04-23 01:30,23,3.766,3.766,3.766,3.766,1
20090701|2009-04-23 03:30,23,3.78,3.781,3.78,3.781,2
20090701|2009-04-23 04:30,23,3.772,3.772,3.772,3.772,2
20090701|2009-04-23 05:00,23,3.777,3.782,3.777,3.782,9
20090701|2009-04-23 06:00,23,3.77,3.77,3.77,3.77,10
20090701|2009-04-23 06:30,23,3.77,3.788,3.765,3.765,32
20090701|2009-04-23 07:00,23,3.764,3.766,3.762,3.762,15
20090701|2009-04-23 07:30,23,3.76,3.76,3.745,3.746,46
20090701|2009-04-23 08:00,23,3.746,3.75,3.727,3.727,185
20090701|2009-04-23 08:30,23,3.732,3.737,3.689,3.691,81
20090701|2009-04-23 09:00,23,3.683,3.702,3.68,3.693,109
20090701|2009-04-23 09:30,23,3.685,3.685,3.649,3.676,205
20090701|2009-04-23 10:00,23,3.667,3.667,3.64,3.649,482
20090701|2009-04-23 10:30,23,3.65,3.662,3.65,3.653,71
20090701|2009-04-23 11:00,23,3.652,3.676,3.645,3.676,24
20090701|2009-04-23 11:30,23,3.67,3.671,3.649,3.661,40
20090701|2009-04-23 12:00,23,3.658,3.674,3.653,3.66,97
20090701|2009-04-23 12:30,23,3.662,3.665,3.644,3.653,128
20090701|2009-04-23 13:00,23,3.649,3.665,3.643,3.659,179
20090701|2009-04-23 13:30,23,3.656,3.66,3.65,3.66,82
20090701|2009-04-23 14:00,23,3.66,3.66,3.653,3.656,9
20090701|2009-04-23 14:30,23,3.66,3.665,3.655,3.655,31
20090701|2009-04-23 15:30,23,3.653,3.653,3.653,3.653,1
20090701|2009-04-23 17:00,24,3.64,3.64,3.64,3.64,1
20090701|2009-04-23 19:00,24,3.63,3.63,3.63,3.63,3
20090701|2009-04-23 19:30,24,3.622,3.622,3.622,3.622,4
20090701|2009-04-23 20:00,24,3.62,3.62,3.62,3.62,2
20090701|2009-04-23 20:30,24,3.613,3.613,3.612,3.612,30
20090701|2009-04-23 22:30,24,3.619,3.619,3.619,3.619,1
20090701|2009-04-24 00:30,24,3.637,3.637,3.637,3.637,1
20090701|2009-04-24 02:00,24,3.637,3.645,3.637,3.645,3
20090701|2009-04-24 02:30,24,3.642,3.642,3.642,3.642,1
20090701|2009-04-24 03:00,24,3.647,3.647,3.647,3.647,1
20090701|2009-04-24 03:30,24,3.65,3.65,3.65,3.65,1
20090701|2009-04-24 04:00,24,3.648,3.651,3.648,3.651,14
20090701|2009-04-24 04:30,24,3.652,3.653,3.647,3.651,13
20090701|2009-04-24 05:00,24,3.649,3.649,3.647,3.649,4
20090701|2009-04-24 05:30,24,3.647,3.65,3.647,3.65,2
20090701|2009-04-24 06:00,24,3.641,3.65,3.641,3.65,14
20090701|2009-04-24 06:30,24,3.65,3.651,3.643,3.645,22
20090701|2009-04-24 07:00,24,3.645,3.645,3.626,3.629,190
20090701|2009-04-24 07:30,24,3.636,3.638,3.635,3.636,167
20090701|2009-04-24 08:00,24,3.64,3.685,3.624,3.65,190
20090701|2009-04-24 08:30,24,3.654,3.678,3.654,3.669,119
20090701|2009-04-24 09:00,24,3.676,3.676,3.636,3.636,129
20090701|2009-04-24 09:30,24,3.634,3.636,3.58,3.6,200
20090701|2009-04-24 10:00,24,3.606,3.62,3.592,3.606,103
20090701|2009-04-24 10:30,24,3.599,3.599,3.556,3.577,127
20090701|2009-04-24 11:00,24,3.578,3.58,3.558,3.566,63
20090701|2009-04-24 11:30,24,3.561,3.59,3.547,3.548,82
20090701|2009-04-24 12:00,24,3.548,3.564,3.548,3.56,29
20090701|2009-04-24 12:30,24,3.56,3.56,3.542,3.542,47
20090701|2009-04-24 13:00,24,3.55,3.553,3.53,3.551,110
20090701|2009-04-24 13:30,24,3.552,3.553,3.535,3.538,73
20090701|2009-04-24 14:00,24,3.54,3.54,3.533,3.537,79
20090701|2009-04-24 14:30,24,3.535,3.535,3.529,3.53,28
20090701|2009-04-24 15:00,24,3.53,3.53,3.53,3.53,26
20090701|2009-04-24 15:30,24,3.521,3.521,3.519,3.519,5
20090701|2009-04-26 17:00,27,3.572,3.572,3.474,3.474,17
20090701|2009-04-26 18:30,27,3.51,3.51,3.51,3.51,1
20090701|2009-04-26 19:00,27,3.5,3.5,3.483,3.484,7
20090701|2009-04-26 19:30,27,3.486,3.49,3.486,3.49,4
20090701|2009-04-26 21:00,27,3.458,3.458,3.458,3.458,3
20090701|2009-04-27 00:00,27,3.466,3.466,3.466,3.466,1
20090701|2009-04-27 00:30,27,3.468,3.468,3.468,3.468,2
20090701|2009-04-27 01:30,27,3.467,3.467,3.463,3.463,4
20090701|2009-04-27 02:00,27,3.458,3.458,3.45,3.45,6
20090701|2009-04-27 02:30,27,3.45,3.455,3.45,3.454,13
20090701|2009-04-27 03:00,27,3.462,3.462,3.454,3.454,5
20090701|2009-04-27 04:00,27,3.454,3.461,3.452,3.452,9
20090701|2009-04-27 04:30,27,3.449,3.449,3.441,3.441,7
20090701|2009-04-27 05:00,27,3.445,3.445,3.445,3.445,3
20090701|2009-04-27 05:30,27,3.452,3.452,3.445,3.445,17
20090701|2009-04-27 06:00,27,3.446,3.446,3.435,3.435,8
20090701|2009-04-27 06:30,27,3.438,3.442,3.436,3.442,12
20090701|2009-04-27 07:00,27,3.442,3.457,3.442,3.457,74
20090701|2009-04-27 07:30,27,3.462,3.469,3.446,3.446,309
20090701|2009-04-27 08:00,27,3.449,3.454,3.409,3.427,414
20090701|2009-04-27 08:30,27,3.421,3.477,3.421,3.475,229
20090701|2009-04-27 09:00,27,3.476,3.505,3.46,3.491,314
20090701|2009-04-27 09:30,27,3.482,3.5,3.472,3.472,130
20090701|2009-04-27 10:00,27,3.468,3.468,3.449,3.464,157
20090701|2009-04-27 10:30,27,3.462,3.481,3.462,3.481,111
20090701|2009-04-27 11:00,27,3.492,3.495,3.48,3.484,186
20090701|2009-04-27 11:30,27,3.484,3.484,3.465,3.465,170
20090701|2009-04-27 12:00,27,3.474,3.477,3.454,3.475,124
20090701|2009-04-27 12:30,27,3.472,3.482,3.47,3.47,164
20090701|2009-04-27 13:00,27,3.472,3.511,3.463,3.51,219
20090701|2009-04-27 13:30,27,3.51,3.52,3.502,3.52,68
20090701|2009-04-27 14:00,27,3.521,3.523,3.514,3.515,43
20090701|2009-04-27 14:30,27,3.52,3.525,3.515,3.525,22
20090701|2009-04-27 15:00,27,3.515,3.515,3.515,3.515,1
20090701|2009-04-27 15:30,27,3.519,3.52,3.518,3.52,18
20090701|2009-04-27 17:00,28,3.522,3.527,3.507,3.507,16
20090701|2009-04-27 18:00,28,3.519,3.519,3.519,3.519,1
20090701|2009-04-27 18:30,28,3.52,3.52,3.52,3.52,5
20090701|2009-04-27 19:00,28,3.522,3.525,3.519,3.52,33
20090701|2009-04-27 20:00,28,3.516,3.516,3.516,3.516,1
20090701|2009-04-27 20:30,28,3.516,3.516,3.51,3.51,6
20090701|2009-04-27 22:00,28,3.501,3.501,3.501,3.501,1
20090701|2009-04-28 01:00,28,3.491,3.491,3.491,3.491,1
20090701|2009-04-28 02:00,28,3.498,3.511,3.498,3.511,2
20090701|2009-04-28 03:00,28,3.5,3.5,3.481,3.481,4
20090701|2009-04-28 03:30,28,3.494,3.494,3.494,3.494,1
20090701|2009-04-28 04:00,28,3.499,3.499,3.499,3.499,2
20090701|2009-04-28 04:30,28,3.495,3.496,3.49,3.496,7
20090701|2009-04-28 05:00,28,3.503,3.503,3.49,3.49,14
20090701|2009-04-28 05:30,28,3.486,3.486,3.481,3.481,5
20090701|2009-04-28 06:00,28,3.481,3.481,3.47,3.477,14
20090701|2009-04-28 06:30,28,3.484,3.498,3.484,3.498,3
20090701|2009-04-28 07:00,28,3.469,3.469,3.452,3.453,24
20090701|2009-04-28 07:30,28,3.454,3.473,3.453,3.473,30
20090701|2009-04-28 08:00,28,3.495,3.546,3.478,3.545,590
20090701|2009-04-28 08:30,28,3.542,3.542,3.505,3.509,218
20090701|2009-04-28 09:00,28,3.526,3.54,3.497,3.522,162
20090701|2009-04-28 09:30,28,3.524,3.524,3.506,3.506,37
20090701|2009-04-28 10:00,28,3.516,3.516,3.481,3.491,88
20090701|2009-04-28 10:30,28,3.497,3.541,3.491,3.541,131
20090701|2009-04-28 11:00,28,3.545,3.568,3.539,3.548,401
20090701|2009-04-28 11:30,28,3.547,3.55,3.523,3.533,74
20090701|2009-04-28 12:00,28,3.532,3.549,3.531,3.531,142
20090701|2009-04-28 12:30,28,3.537,3.562,3.52,3.55,94
20090701|2009-04-28 13:00,28,3.549,3.586,3.53,3.583,326
20090701|2009-04-28 13:30,28,3.581,3.588,3.576,3.586,59
20090701|2009-04-28 14:00,28,3.581,3.588,3.58,3.587,22
20090701|2009-04-28 14:30,28,3.59,3.594,3.59,3.591,17
20090701|2009-04-28 15:00,28,3.592,3.593,3.591,3.593,6
20090701|2009-04-28 15:30,28,3.589,3.599,3.589,3.599,11
20090701|2009-04-28 16:00,28,3.607,3.609,3.607,3.609,2
20090701|2009-04-28 17:00,29,3.614,3.614,3.614,3.614,8
20090701|2009-04-28 19:30,29,3.573,3.573,3.573,3.573,1
20090701|2009-04-28 20:00,29,3.561,3.561,3.561,3.561,1
20090701|2009-04-28 20:30,29,3.57,3.57,3.57,3.57,2
20090701|2009-04-29 01:30,29,3.587,3.587,3.587,3.587,1
20090701|2009-04-29 02:30,29,3.585,3.585,3.585,3.585,1
20090701|2009-04-29 03:00,29,3.575,3.59,3.575,3.585,5
20090701|2009-04-29 04:00,29,3.593,3.594,3.588,3.591,24
20090701|2009-04-29 04:30,29,3.594,3.594,3.593,3.593,13
20090701|2009-04-29 05:00,29,3.593,3.594,3.589,3.589,38
20090701|2009-04-29 05:30,29,3.594,3.594,3.594,3.594,13
20090701|2009-04-29 06:00,29,3.594,3.594,3.594,3.594,12
20090701|2009-04-29 06:30,29,3.594,3.603,3.594,3.603,14
20090701|2009-04-29 07:00,29,3.6,3.645,3.6,3.627,61
20090701|2009-04-29 07:30,29,3.63,3.661,3.627,3.633,131
20090701|2009-04-29 08:00,29,3.633,3.642,3.56,3.606,359
20090701|2009-04-29 08:30,29,3.614,3.623,3.591,3.595,382
20090701|2009-04-29 09:00,29,3.6,3.642,3.6,3.642,235
20090701|2009-04-29 09:30,29,3.64,3.643,3.616,3.622,139
20090701|2009-04-29 10:00,29,3.623,3.624,3.61,3.613,433
20090701|2009-04-29 10:30,29,3.613,3.616,3.585,3.585,284
20090701|2009-04-29 11:00,29,3.583,3.589,3.573,3.573,608
20090701|2009-04-29 11:30,29,3.575,3.584,3.575,3.578,284
20090701|2009-04-29 12:00,29,3.577,3.59,3.577,3.584,282
20090701|2009-04-29 12:30,29,3.59,3.608,3.588,3.597,595
20090701|2009-04-29 13:00,29,3.599,3.602,3.529,3.54,621
20090701|2009-04-29 13:30,29,3.54,3.542,3.506,3.519,135
20090701|2009-04-29 14:00,29,3.518,3.522,3.494,3.494,180
20090701|2009-04-29 14:30,29,3.504,3.504,3.496,3.496,16
20090701|2009-04-29 15:00,29,3.49,3.494,3.479,3.488,51
20090701|2009-04-29 15:30,29,3.49,3.49,3.49,3.49,2
20090701|2009-04-29 17:30,30,3.47,3.47,3.454,3.454,9
20090701|2009-04-29 20:30,30,3.476,3.476,3.476,3.476,1
20090701|2009-04-29 21:00,30,3.478,3.478,3.476,3.476,4
20090701|2009-04-29 21:30,30,3.478,3.478,3.478,3.478,1
20090701|2009-04-30 02:00,30,3.494,3.494,3.494,3.494,1
20090701|2009-04-30 02:30,30,3.494,3.499,3.49,3.499,16
20090701|2009-04-30 03:00,30,3.502,3.502,3.502,3.502,1
20090701|2009-04-30 03:30,30,3.503,3.503,3.5,3.5,4
20090701|2009-04-30 04:00,30,3.5,3.503,3.5,3.503,5
20090701|2009-04-30 05:00,30,3.52,3.52,3.518,3.518,14
20090701|2009-04-30 05:30,30,3.518,3.518,3.517,3.517,3
20090701|2009-04-30 06:00,30,3.514,3.515,3.514,3.514,13
20090701|2009-04-30 06:30,30,3.514,3.514,3.51,3.51,20
20090701|2009-04-30 07:00,30,3.509,3.51,3.483,3.491,205
20090701|2009-04-30 07:30,30,3.494,3.495,3.46,3.46,273
20090701|2009-04-30 08:00,30,3.462,3.463,3.417,3.431,1109
20090701|2009-04-30 08:30,30,3.432,3.435,3.428,3.431,197
20090701|2009-04-30 09:00,30,3.43,3.45,3.427,3.445,328
20090701|2009-04-30 09:30,30,3.45,3.454,3.395,3.43,905
20090701|2009-04-30 10:00,30,3.427,3.487,3.425,3.466,193
20090701|2009-04-30 10:30,30,3.469,3.535,3.469,3.52,388
20090701|2009-04-30 11:00,30,3.52,3.55,3.492,3.54,318
20090701|2009-04-30 11:30,30,3.53,3.532,3.474,3.493,251
20090701|2009-04-30 12:00,30,3.5,3.5,3.47,3.47,224
20090701|2009-04-30 12:30,30,3.474,3.5,3.474,3.496,25
20090701|2009-04-30 13:00,30,3.492,3.524,3.466,3.521,1042
20090701|2009-04-30 13:30,30,3.522,3.523,3.505,3.507,251
20090701|2009-04-30 14:00,30,3.514,3.517,3.505,3.517,38
20090701|2009-04-30 14:30,30,3.523,3.525,3.522,3.522,15
20090701|2009-04-30 15:30,30,3.527,3.527,3.527,3.527,1
20090701|2009-04-30 17:00,1,3.522,3.522,3.522,3.522,2
20090701|2009-04-30 17:30,1,3.54,3.54,3.54,3.54,1
20090701|2009-04-30 18:00,1,3.54,3.54,3.515,3.525,12
20090701|2009-04-30 19:30,1,3.541,3.546,3.541,3.546,5
20090701|2009-04-30 20:00,1,3.529,3.529,3.51,3.526,6
20090701|2009-05-01 02:00,1,3.532,3.532,3.532,3.532,6
20090701|2009-05-01 02:30,1,3.521,3.521,3.521,3.521,1
20090701|2009-05-01 03:00,1,3.536,3.54,3.536,3.54,3
20090701|2009-05-01 04:00,1,3.547,3.547,3.547,3.547,2
20090701|2009-05-01 04:30,1,3.55,3.555,3.55,3.553,7
20090701|2009-05-01 05:00,1,3.552,3.552,3.55,3.55,8
20090701|2009-05-01 05:30,1,3.55,3.562,3.55,3.562,17
20090701|2009-05-01 06:00,1,3.556,3.568,3.556,3.568,9
20090701|2009-05-01 06:30,1,3.566,3.57,3.527,3.532,55
20090701|2009-05-01 07:00,1,3.533,3.585,3.532,3.545,61
20090701|2009-05-01 07:30,1,3.549,3.553,3.541,3.552,171
20090701|2009-05-01 08:00,1,3.551,3.553,3.522,3.548,704
20090701|2009-05-01 08:30,1,3.55,3.676,3.547,3.663,879
20090701|2009-05-01 09:00,1,3.687,3.696,3.623,3.642,391
20090701|2009-05-01 09:30,1,3.634,3.695,3.629,3.687,250
20090701|2009-05-01 10:00,1,3.693,3.721,3.667,3.68,728
20090701|2009-05-01 10:30,1,3.683,3.705,3.678,3.684,411
20090701|2009-05-01 11:00,1,3.683,3.705,3.679,3.694,80
20090701|2009-05-01 11:30,1,3.66,3.67,3.66,3.67,0
20090701|2009-05-01 12:00,1,3.674,3.692,3.674,3.691,114
20090701|2009-05-01 12:30,1,3.693,3.721,3.679,3.684,380
20090701|2009-05-01 13:00,1,3.691,3.704,3.666,3.675,188
20090701|2009-05-01 13:30,1,3.677,3.68,3.663,3.663,33
20090701|2009-05-01 14:00,1,3.665,3.667,3.665,3.667,14
20090701|2009-05-01 14:30,1,3.668,3.672,3.664,3.671,34
20090701|2009-05-01 15:00,1,3.676,3.676,3.676,3.676,1
20090701|2009-05-01 15:30,1,3.667,3.667,3.667,3.667,7
20090701|2009-05-03 17:30,4,3.655,3.655,3.655,3.655,1
20090701|2009-05-03 19:00,4,3.652,3.655,3.651,3.655,10
20090701|2009-05-03 19:30,4,3.663,3.692,3.663,3.692,23
20090701|2009-05-03 20:00,4,3.695,3.697,3.694,3.694,7
20090701|2009-05-03 20:30,4,3.707,3.707,3.695,3.695,3
20090701|2009-05-03 22:30,4,3.69,3.69,3.69,3.69,1
20090701|2009-05-04 00:00,4,3.702,3.707,3.702,3.707,2
20090701|2009-05-04 00:30,4,3.705,3.705,3.705,3.705,1
20090701|2009-05-04 01:00,4,3.708,3.713,3.708,3.713,4
20090701|2009-05-04 01:30,4,3.704,3.709,3.7,3.7,6
20090701|2009-05-04 02:00,4,3.696,3.696,3.693,3.696,3
20090701|2009-05-04 02:30,4,3.704,3.704,3.693,3.693,3
20090701|2009-05-04 03:00,4,3.704,3.705,3.704,3.705,6
20090701|2009-05-04 03:30,4,3.707,3.707,3.707,3.707,1
20090701|2009-05-04 04:00,4,3.707,3.708,3.706,3.706,5
20090701|2009-05-04 04:30,4,3.708,3.708,3.708,3.708,5
20090701|2009-05-04 05:00,4,3.68,3.687,3.68,3.687,2
20090701|2009-05-04 05:30,4,3.693,3.693,3.678,3.678,4
20090701|2009-05-04 06:00,4,3.67,3.67,3.642,3.642,7
20090701|2009-05-04 06:30,4,3.655,3.669,3.652,3.669,21
20090701|2009-05-04 07:00,4,3.669,3.669,3.632,3.65,77
20090701|2009-05-04 07:30,4,3.65,3.652,3.635,3.639,477
20090701|2009-05-04 08:00,4,3.635,3.683,3.603,3.652,406
20090701|2009-05-04 08:30,4,3.657,3.764,3.657,3.738,708
20090701|2009-05-04 09:00,4,3.739,3.779,3.725,3.735,339
20090701|2009-05-04 09:30,4,3.727,3.762,3.724,3.761,133
20090701|2009-05-04 10:00,4,3.758,3.784,3.755,3.757,165
20090701|2009-05-04 10:30,4,3.761,3.77,3.75,3.751,212
20090701|2009-05-04 11:00,4,3.754,3.794,3.754,3.794,141
20090701|2009-05-04 11:30,4,3.785,3.815,3.784,3.813,273
20090701|2009-05-04 12:00,4,3.825,3.852,3.816,3.826,380
20090701|2009-05-04 12:30,4,3.831,3.854,3.823,3.854,202
20090701|2009-05-04 13:00,4,3.855,3.864,3.84,3.861,747
20090701|2009-05-04 13:30,4,3.861,3.861,3.844,3.844,61
20090701|2009-05-04 14:00,4,3.85,3.855,3.846,3.854,84
20090701|2009-05-04 14:30,4,3.848,3.861,3.848,3.86,12
20090701|2009-05-04 15:00,4,3.859,3.865,3.859,3.859,16
20090701|2009-05-04 15:30,4,3.87,3.87,3.87,3.87,2
20090701|2009-05-04 16:00,4,3.84,3.84,3.835,3.835,33
20090701|2009-05-04 17:00,5,3.86,3.86,3.848,3.852,3
20090701|2009-05-04 19:30,5,3.828,3.83,3.828,3.828,27
20090701|2009-05-04 20:00,5,3.828,3.828,3.828,3.828,2
20090701|2009-05-04 23:00,5,3.81,3.81,3.81,3.81,2
20090701|2009-05-04 23:30,5,3.808,3.809,3.808,3.809,2
20090701|2009-05-05 00:00,5,3.812,3.812,3.812,3.812,14
20090701|2009-05-05 00:30,5,3.812,3.813,3.807,3.811,65
20090701|2009-05-05 01:00,5,3.811,3.811,3.805,3.805,37
20090701|2009-05-05 01:30,5,3.805,3.806,3.805,3.806,29
20090701|2009-05-05 02:00,5,3.808,3.808,3.805,3.805,18
20090701|2009-05-05 02:30,5,3.805,3.808,3.805,3.807,37
20090701|2009-05-05 03:00,5,3.808,3.813,3.807,3.811,27
20090701|2009-05-05 03:30,5,3.804,3.81,3.804,3.81,5
20090701|2009-05-05 04:00,5,3.812,3.815,3.808,3.808,34
20090701|2009-05-05 04:30,5,3.813,3.813,3.804,3.804,6
20090701|2009-05-05 05:00,5,3.815,3.821,3.815,3.821,17
20090701|2009-05-05 05:30,5,3.821,3.821,3.807,3.807,8
20090701|2009-05-05 06:00,5,3.806,3.81,3.806,3.81,40
20090701|2009-05-05 06:30,5,3.82,3.834,3.82,3.825,140
20090701|2009-05-05 07:00,5,3.825,3.825,3.787,3.805,155
20090701|2009-05-05 07:30,5,3.804,3.856,3.804,3.83,221
20090701|2009-05-05 08:00,5,3.827,3.852,3.776,3.78,948
20090701|2009-05-05 08:30,5,3.786,3.817,3.735,3.75,409
20090701|2009-05-05 09:00,5,3.753,3.784,3.748,3.776,194
20090701|2009-05-05 09:30,5,3.776,3.78,3.74,3.74,163
20090701|2009-05-05 10:00,5,3.73,3.751,3.709,3.709,328
20090701|2009-05-05 10:30,5,3.715,3.751,3.715,3.72,326
20090701|2009-05-05 11:00,5,3.724,3.744,3.705,3.74,406
20090701|2009-05-05 11:30,5,3.739,3.758,3.739,3.742,149
20090701|2009-05-05 12:00,5,3.759,3.76,3.739,3.752,142
20090701|2009-05-05 12:30,5,3.743,3.743,3.727,3.733,86
20090701|2009-05-05 13:00,5,3.731,3.76,3.728,3.754,397
20090701|2009-05-05 13:30,5,3.754,3.757,3.748,3.748,73
20090701|2009-05-05 14:00,5,3.754,3.754,3.748,3.748,21
20090701|2009-05-05 14:30,5,3.758,3.758,3.75,3.75,52
20090701|2009-05-05 15:00,5,3.755,3.756,3.755,3.755,12
20090701|2009-05-05 16:00,5,3.748,3.748,3.748,3.748,1
20090701|2009-05-05 18:30,6,3.74,3.74,3.74,3.74,1
20090701|2009-05-05 19:00,6,3.739,3.739,3.739,3.739,1
20090701|2009-05-05 19:30,6,3.739,3.739,3.736,3.736,28
20090701|2009-05-05 20:00,6,3.736,3.736,3.736,3.736,5
20090701|2009-05-05 22:30,6,3.741,3.741,3.741,3.741,1
20090701|2009-05-06 00:00,6,3.743,3.743,3.743,3.743,1
20090701|2009-05-06 01:00,6,3.74,3.74,3.74,3.74,1
20090701|2009-05-06 01:30,6,3.747,3.747,3.747,3.747,1
20090701|2009-05-06 02:00,6,3.74,3.75,3.74,3.75,3
20090701|2009-05-06 02:30,6,3.75,3.75,3.75,3.75,2
20090701|2009-05-06 03:00,6,3.752,3.754,3.751,3.751,16
20090701|2009-05-06 03:30,6,3.748,3.748,3.748,3.748,1
20090701|2009-05-06 04:00,6,3.753,3.754,3.753,3.754,3
20090701|2009-05-06 04:30,6,3.756,3.756,3.756,3.756,1
20090701|2009-05-06 06:00,6,3.756,3.765,3.756,3.758,5
20090701|2009-05-06 06:30,6,3.766,3.785,3.766,3.785,11
20090701|2009-05-06 07:00,6,3.782,3.802,3.781,3.799,90
20090701|2009-05-06 07:30,6,3.804,3.857,3.804,3.841,411
20090701|2009-05-06 08:00,6,3.836,3.907,3.836,3.899,589
20090701|2009-05-06 08:30,6,3.9,3.92,3.874,3.913,659
20090701|2009-05-06 09:00,6,3.913,3.918,3.883,3.887,409
20090701|2009-05-06 09:30,6,3.889,3.915,3.873,3.915,285
20090701|2009-05-06 10:00,6,3.914,3.935,3.902,3.917,434
20090701|2009-05-06 10:30,6,3.914,3.961,3.91,3.953,311
20090701|2009-05-06 11:00,6,3.956,3.974,3.948,3.974,375
20090701|2009-05-06 11:30,6,3.975,4.013,3.968,4.011,482
20090701|2009-05-06 12:00,6,4.012,4.012,3.967,3.97,555
20090701|2009-05-06 12:30,6,3.971,4.012,3.962,4.007,202
20090701|2009-05-06 13:00,6,4.005,4.019,3.983,4.017,806
20090701|2009-05-06 13:30,6,4.015,4.018,4.002,4.01,105
20090701|2009-05-06 14:00,6,4.012,4.014,4.002,4.002,66
20090701|2009-05-06 14:30,6,3.988,4.015,3.988,4.015,34
20090701|2009-05-06 15:00,6,4.013,4.013,4.003,4.003,9
20090701|2009-05-06 15:30,6,4.015,4.022,4.006,4.008,40
20090701|2009-05-06 16:00,6,4.004,4.012,4.004,4.011,3
20090701|2009-05-06 18:00,7,4.017,4.021,4.017,4.021,2
20090701|2009-05-06 18:30,7,4.025,4.025,4.023,4.023,3
20090701|2009-05-06 19:00,7,4.03,4.03,4.023,4.023,5
20090701|2009-05-06 19:30,7,4.034,4.034,4.034,4.034,3
20090701|2009-05-06 20:00,7,4.037,4.037,3.993,3.993,25
20090701|2009-05-06 20:30,7,3.985,3.985,3.985,3.985,2
20090701|2009-05-06 21:00,7,4.015,4.017,4.015,4.017,3
20090701|2009-05-06 23:30,7,4.02,4.02,4.02,4.02,1
20090701|2009-05-07 00:00,7,4.018,4.019,4.017,4.019,9
20090701|2009-05-07 00:30,7,4.017,4.022,4.017,4.022,5
20090701|2009-05-07 01:00,7,4.017,4.017,4.017,4.017,2
20090701|2009-05-07 01:30,7,4.017,4.02,4.016,4.018,7
20090701|2009-05-07 02:00,7,4.022,4.022,4.014,4.016,49
20090701|2009-05-07 02:30,7,4.016,4.018,4.016,4.018,9
20090701|2009-05-07 03:00,7,4.023,4.028,4.023,4.028,9
20090701|2009-05-07 03:30,7,4.02,4.03,4.017,4.03,16
20090701|2009-05-07 04:00,7,4.025,4.034,4.025,4.031,67
20090701|2009-05-07 04:30,7,4.032,4.035,4.026,4.026,29
20090701|2009-05-07 05:00,7,4.03,4.037,4.03,4.037,37
20090701|2009-05-07 05:30,7,4.04,4.043,4.035,4.041,93
20090701|2009-05-07 06:00,7,4.04,4.074,4.04,4.074,67
20090701|2009-05-07 06:30,7,4.066,4.084,4.058,4.058,104
20090701|2009-05-07 07:00,7,4.061,4.097,4.061,4.094,242
20090701|2009-05-07 07:30,7,4.093,4.095,4.08,4.084,375
20090701|2009-05-07 08:00,7,4.084,4.104,4.06,4.098,1454
20090701|2009-05-07 08:30,7,4.102,4.145,4.097,4.098,1051
20090701|2009-05-07 09:00,7,4.098,4.104,4.05,4.05,474
20090701|2009-05-07 09:30,7,4.044,4.055,3.943,4.034,1018
20090701|2009-05-07 10:00,7,4.019,4.072,4.018,4.061,439
20090701|2009-05-07 10:30,7,4.058,4.227,4.058,4.172,764
20090701|2009-05-07 11:00,7,4.173,4.193,4.154,4.176,773
20090701|2009-05-07 11:30,7,4.182,4.208,4.166,4.199,870
20090701|2009-05-07 12:00,7,4.199,4.25,4.18,4.191,786
20090701|2009-05-07 12:30,7,4.191,4.192,4.082,4.141,493
20090701|2009-05-07 13:00,7,4.138,4.208,4.116,4.208,829
20090701|2009-05-07 13:30,7,4.207,4.28,4.201,4.28,395
20090701|2009-05-07 14:00,7,4.285,4.286,4.268,4.279,46
20090701|2009-05-07 14:30,7,4.283,4.283,4.271,4.28,36
20090701|2009-05-07 15:00,7,4.276,4.28,4.272,4.28,38
20090701|2009-05-07 15:30,7,4.299,4.299,4.283,4.283,3
20090701|2009-05-07 17:00,8,4.297,4.297,4.285,4.285,3
20090701|2009-05-07 17:30,8,4.285,4.285,4.246,4.25,5
20090701|2009-05-07 18:00,8,4.255,4.255,4.255,4.255,2
20090701|2009-05-07 19:00,8,4.264,4.264,4.264,4.264,1
20090701|2009-05-07 20:30,8,4.275,4.277,4.275,4.277,9
20090701|2009-05-07 21:30,8,4.28,4.28,4.28,4.28,1
20090701|2009-05-07 22:00,8,4.27,4.27,4.27,4.27,2
20090701|2009-05-07 23:00,8,4.268,4.294,4.268,4.294,33
20090701|2009-05-07 23:30,8,4.274,4.274,4.274,4.274,1
20090701|2009-05-08 01:30,8,4.255,4.255,4.255,4.255,1
20090701|2009-05-08 02:00,8,4.256,4.26,4.256,4.258,15
20090701|2009-05-08 02:30,8,4.265,4.265,4.259,4.259,17
20090701|2009-05-08 03:00,8,4.26,4.26,4.257,4.258,5
20090701|2009-05-08 03:30,8,4.263,4.269,4.26,4.26,15
20090701|2009-05-08 04:00,8,4.256,4.268,4.256,4.268,7
20090701|2009-05-08 04:30,8,4.269,4.306,4.269,4.297,43
20090701|2009-05-08 05:00,8,4.3,4.3,4.286,4.286,21
20090701|2009-05-08 05:30,8,4.301,4.301,4.286,4.286,69
20090701|2009-05-08 06:00,8,4.286,4.303,4.286,4.303,13
20090701|2009-05-08 06:30,8,4.32,4.327,4.299,4.308,84
20090701|2009-05-08 07:00,8,4.308,4.318,4.272,4.285,262
20090701|2009-05-08 07:30,8,4.285,4.31,4.285,4.307,1097
20090701|2009-05-08 08:00,8,4.308,4.343,4.303,4.305,615
20090701|2009-05-08 08:30,8,4.312,4.358,4.296,4.334,443
20090701|2009-05-08 09:00,8,4.333,4.338,4.289,4.302,481
20090701|2009-05-08 09:30,8,4.298,4.298,4.218,4.237,282
20090701|2009-05-08 10:00,8,4.243,4.303,4.243,4.265,417
20090701|2009-05-08 10:30,8,4.274,4.332,4.272,4.319,675
20090701|2009-05-08 11:00,8,4.321,4.365,4.317,4.349,387
20090701|2009-05-08 11:30,8,4.349,4.372,4.336,4.362,365
20090701|2009-05-08 12:00,8,4.368,4.371,4.346,4.365,243
20090701|2009-05-08 12:30,8,4.358,4.404,4.357,4.363,253
20090701|2009-05-08 13:00,8,4.364,4.424,4.364,4.409,630
20090701|2009-05-08 13:30,8,4.409,4.443,4.409,4.433,112
20090701|2009-05-08 14:00,8,4.433,4.46,4.427,4.46,30
20090701|2009-05-08 14:30,8,4.46,4.46,4.441,4.454,166
20090701|2009-05-08 15:00,8,4.454,4.459,4.44,4.44,19
20090701|2009-05-08 15:30,8,4.451,4.454,4.451,4.454,2
20090701|2009-05-08 16:00,8,4.456,4.456,4.451,4.451,2
20090701|2009-05-10 17:00,11,4.436,4.436,4.429,4.429,9
20090701|2009-05-10 17:30,11,4.416,4.416,4.416,4.416,1
20090701|2009-05-10 18:00,11,4.41,4.411,4.401,4.401,7
20090701|2009-05-10 18:30,11,4.41,4.41,4.41,4.41,1
20090701|2009-05-10 19:00,11,4.416,4.418,4.411,4.418,30
20090701|2009-05-10 20:00,11,4.4,4.4,4.4,4.4,7
20090701|2009-05-10 20:30,11,4.4,4.4,4.395,4.395,4
20090701|2009-05-10 21:00,11,4.375,4.383,4.375,4.383,4
20090701|2009-05-10 21:30,11,4.375,4.377,4.373,4.377,21
20090701|2009-05-10 22:00,11,4.372,4.372,4.372,4.372,1
20090701|2009-05-10 23:00,11,4.372,4.372,4.371,4.371,2
20090701|2009-05-10 23:30,11,4.375,4.375,4.368,4.368,7
20090701|2009-05-11 00:30,11,4.375,4.375,4.375,4.375,12
20090701|2009-05-11 01:00,11,4.375,4.375,4.371,4.371,11
20090701|2009-05-11 02:00,11,4.376,4.376,4.371,4.372,26
20090701|2009-05-11 02:30,11,4.378,4.415,4.378,4.382,23
20090701|2009-05-11 03:00,11,4.391,4.4,4.391,4.398,14
20090701|2009-05-11 03:30,11,4.402,4.402,4.398,4.398,20
20090701|2009-05-11 04:00,11,4.399,4.411,4.399,4.41,101
20090701|2009-05-11 04:30,11,4.39,4.39,4.371,4.388,19
20090701|2009-05-11 05:00,11,4.387,4.391,4.386,4.39,42
20090701|2009-05-11 05:30,11,4.395,4.424,4.395,4.415,71
20090701|2009-05-11 06:00,11,4.416,4.418,4.41,4.417,162
20090701|2009-05-11 06:30,11,4.416,4.422,4.399,4.399,180
20090701|2009-05-11 07:00,11,4.398,4.398,4.325,4.346,221
20090701|2009-05-11 07:30,11,4.346,4.366,4.342,4.364,491
20090701|2009-05-11 08:00,11,4.364,4.472,4.361,4.456,1397
20090701|2009-05-11 08:30,11,4.455,4.455,4.335,4.381,1328
20090701|2009-05-11 09:00,11,4.386,4.386,4.311,4.351,830
20090701|2009-05-11 09:30,11,4.351,4.453,4.341,4.382,969
20090701|2009-05-11 10:00,11,4.381,4.401,4.35,4.388,783
20090701|2009-05-11 10:30,11,4.388,4.388,4.342,4.342,419
20090701|2009-05-11 11:00,11,4.343,4.371,4.337,4.353,591
20090701|2009-05-11 11:30,11,4.351,4.439,4.338,4.431,616
20090701|2009-05-11 12:00,11,4.426,4.464,4.409,4.422,412
20090701|2009-05-11 12:30,11,4.424,4.43,4.374,4.4,219
20090701|2009-05-11 13:00,11,4.4,4.427,4.389,4.405,408
20090701|2009-05-11 13:30,11,4.405,4.409,4.397,4.399,164
20090701|2009-05-11 14:00,11,4.399,4.4,4.38,4.382,232
20090701|2009-05-11 14:30,11,4.391,4.396,4.386,4.396,39
20090701|2009-05-11 15:00,11,4.396,4.396,4.396,4.396,4
20090701|2009-05-11 15:30,11,4.406,4.413,4.406,4.413,2
20090701|2009-05-11 16:00,11,4.425,4.435,4.425,4.435,25
20090701|2009-05-11 17:00,12,4.414,4.449,4.414,4.449,3
20090701|2009-05-11 19:00,12,4.432,4.444,4.432,4.444,27
20090701|2009-05-11 19:30,12,4.453,4.457,4.453,4.457,36
20090701|2009-05-11 20:00,12,4.438,4.438,4.438,4.438,3
20090701|2009-05-11 20:30,12,4.436,4.436,4.436,4.436,4
20090701|2009-05-11 21:30,12,4.459,4.459,4.455,4.457,5
20090701|2009-05-11 22:00,12,4.448,4.448,4.448,4.448,1
20090701|2009-05-11 22:30,12,4.444,4.444,4.444,4.444,1
20090701|2009-05-11 23:30,12,4.441,4.441,4.431,4.431,3
20090701|2009-05-12 00:00,12,4.432,4.432,4.427,4.427,3
20090701|2009-05-12 00:30,12,4.425,4.425,4.424,4.424,4
20090701|2009-05-12 01:30,12,4.424,4.428,4.424,4.428,3
20090701|2009-05-12 02:00,12,4.443,4.443,4.441,4.441,2
20090701|2009-05-12 02:30,12,4.452,4.46,4.452,4.46,6
20090701|2009-05-12 03:00,12,4.464,4.464,4.46,4.464,23
20090701|2009-05-12 03:30,12,4.466,4.472,4.466,4.468,28
20090701|2009-05-12 04:00,12,4.476,4.485,4.476,4.485,19
20090701|2009-05-12 04:30,12,4.485,4.49,4.484,4.484,28
20090701|2009-05-12 05:00,12,4.484,4.49,4.48,4.485,50
20090701|2009-05-12 05:30,12,4.488,4.494,4.482,4.488,33
20090701|2009-05-12 06:00,12,4.485,4.503,4.482,4.482,96
20090701|2009-05-12 06:30,12,4.498,4.534,4.497,4.529,146
20090701|2009-05-12 07:00,12,4.536,4.608,4.533,4.582,359
20090701|2009-05-12 07:30,12,4.585,4.599,4.571,4.594,350
20090701|2009-05-12 08:00,12,4.596,4.614,4.54,4.54,1332
20090701|2009-05-12 08:30,12,4.54,4.57,4.485,4.536,817
20090701|2009-05-12 09:00,12,4.526,4.529,4.443,4.488,700
20090701|2009-05-12 09:30,12,4.487,4.487,4.393,4.418,1115
20090701|2009-05-12 10:00,12,4.426,4.474,4.417,4.448,629
20090701|2009-05-12 10:30,12,4.45,4.485,4.428,4.44,790
20090701|2009-05-12 11:00,12,4.44,4.461,4.4,4.43,512
20090701|2009-05-12 11:30,12,4.432,4.447,4.411,4.415,229
20090701|2009-05-12 12:00,12,4.416,4.484,4.416,4.455,400
20090701|2009-05-12 12:30,12,4.455,4.522,4.449,4.49,393
20090701|2009-05-12 13:00,12,4.485,4.574,4.452,4.574,753
20090701|2009-05-12 13:30,12,4.577,4.616,4.572,4.611,259
20090701|2009-05-12 14:00,12,4.614,4.617,4.587,4.596,98
20090701|2009-05-12 14:30,12,4.6,4.602,4.594,4.601,56
20090701|2009-05-12 15:00,12,4.609,4.622,4.609,4.61,24
20090701|2009-05-12 15:30,12,4.617,4.658,4.617,4.655,88
20090701|2009-05-12 16:00,12,4.652,4.666,4.652,4.666,4
20090701|2009-05-12 17:00,13,4.673,4.673,4.661,4.661,8
20090701|2009-05-12 17:30,13,4.661,4.661,4.661,4.661,4
20090701|2009-05-12 18:00,13,4.661,4.661,4.661,4.661,4
20090701|2009-05-12 18:30,13,4.65,4.65,4.6,4.611,20
20090701|2009-05-12 19:00,13,4.641,4.641,4.641,4.641,3
20090701|2009-05-12 19:30,13,4.665,4.665,4.644,4.644,3
20090701|2009-05-12 20:00,13,4.665,4.681,4.66,4.66,63
20090701|2009-05-12 20:30,13,4.657,4.664,4.657,4.664,9
20090701|2009-05-12 21:30,13,4.679,4.68,4.679,4.68,2
20090701|2009-05-12 22:00,13,4.69,4.69,4.69,4.69,10
20090701|2009-05-12 23:00,13,4.681,4.686,4.669,4.669,3
20090701|2009-05-12 23:30,13,4.667,4.667,4.628,4.635,21
20090701|2009-05-13 00:00,13,4.638,4.643,4.627,4.627,8
20090701|2009-05-13 00:30,13,4.632,4.632,4.632,4.632,2
20090701|2009-05-13 01:30,13,4.637,4.637,4.637,4.637,6
20090701|2009-05-13 02:00,13,4.645,4.645,4.636,4.637,11
20090701|2009-05-13 02:30,13,4.636,4.641,4.621,4.628,21
20090701|2009-05-13 03:00,13,4.628,4.631,4.621,4.621,46
20090701|2009-05-13 03:30,13,4.622,4.632,4.622,4.63,14
20090701|2009-05-13 04:00,13,4.63,4.633,4.63,4.633,3
20090701|2009-05-13 04:30,13,4.63,4.631,4.621,4.621,32
20090701|2009-05-13 05:00,13,4.621,4.644,4.618,4.643,46
20090701|2009-05-13 05:30,13,4.64,4.64,4.635,4.635,50
20090701|2009-05-13 06:00,13,4.635,4.669,4.632,4.663,162
20090701|2009-05-13 06:30,13,4.657,4.67,4.633,4.633,161
20090701|2009-05-13 07:00,13,4.631,4.647,4.62,4.644,219
20090701|2009-05-13 07:30,13,4.647,4.648,4.593,4.601,988
20090701|2009-05-13 08:00,13,4.605,4.621,4.55,4.558,630
20090701|2009-05-13 08:30,13,4.555,4.555,4.504,4.54,493
20090701|2009-05-13 09:00,13,4.539,4.573,4.415,4.57,480
20090701|2009-05-13 09:30,13,4.566,4.603,4.47,4.493,1224
20090701|2009-05-13 10:00,13,4.494,4.527,4.489,4.51,561
20090701|2009-05-13 10:30,13,4.523,4.568,4.508,4.556,635
20090701|2009-05-13 11:00,13,4.559,4.614,4.555,4.609,837
20090701|2009-05-13 11:30,13,4.606,4.608,4.555,4.558,303
20090701|2009-05-13 12:00,13,4.557,4.567,4.5,4.516,370
20090701|2009-05-13 12:30,13,4.513,4.559,4.494,4.558,539
20090701|2009-05-13 13:00,13,4.565,4.573,4.451,4.463,2091
20090701|2009-05-13 13:30,13,4.463,4.477,4.372,4.399,496
20090701|2009-05-13 14:00,13,4.401,4.401,4.366,4.378,288
20090701|2009-05-13 14:30,13,4.375,4.384,4.354,4.354,89
20090701|2009-05-13 15:00,13,4.35,4.355,4.342,4.344,69
20090701|2009-05-13 15:30,13,4.355,4.362,4.354,4.355,24
20090701|2009-05-13 16:00,13,4.355,4.355,4.353,4.353,47
20090701|2009-05-13 17:00,14,4.371,4.371,4.325,4.325,7
20090701|2009-05-13 17:30,14,4.353,4.353,4.31,4.31,41
20090701|2009-05-13 18:00,14,4.33,4.355,4.326,4.355,5
20090701|2009-05-13 18:30,14,4.362,4.365,4.362,4.365,12
20090701|2009-05-13 19:00,14,4.363,4.363,4.363,4.363,1
20090701|2009-05-13 20:00,14,4.337,4.337,4.31,4.31,11
20090701|2009-05-13 20:30,14,4.32,4.32,4.32,4.32,1
20090701|2009-05-13 21:00,14,4.344,4.35,4.344,4.35,2
20090701|2009-05-13 21:30,14,4.32,4.346,4.31,4.346,6
20090701|2009-05-13 22:00,14,4.34,4.34,4.34,4.34,2
20090701|2009-05-13 22:30,14,4.35,4.35,4.331,4.331,50
20090701|2009-05-13 23:30,14,4.37,4.375,4.37,4.371,12
20090701|2009-05-14 00:00,14,4.381,4.381,4.378,4.378,4
20090701|2009-05-14 00:30,14,4.378,4.378,4.378,4.378,1
20090701|2009-05-14 01:00,14,4.381,4.388,4.381,4.388,19
20090701|2009-05-14 01:30,14,4.388,4.389,4.387,4.389,6
20090701|2009-05-14 02:00,14,4.39,4.394,4.387,4.387,34
20090701|2009-05-14 02:30,14,4.39,4.397,4.39,4.39,8
20090701|2009-05-14 03:00,14,4.39,4.402,4.389,4.4,117
20090701|2009-05-14 03:30,14,4.402,4.402,4.382,4.384,149
20090701|2009-05-14 04:00,14,4.384,4.39,4.382,4.383,69
20090701|2009-05-14 04:30,14,4.393,4.397,4.383,4.385,23
20090701|2009-05-14 05:00,14,4.387,4.387,4.381,4.384,54
20090701|2009-05-14 05:30,14,4.383,4.383,4.369,4.369,13
20090701|2009-05-14 06:00,14,4.369,4.375,4.363,4.363,70
20090701|2009-05-14 06:30,14,4.355,4.362,4.322,4.345,318
20090701|2009-05-14 07:00,14,4.349,4.349,4.285,4.306,520
20090701|2009-05-14 07:30,14,4.305,4.305,4.255,4.276,944
20090701|2009-05-14 08:00,14,4.273,4.319,4.267,4.314,971
20090701|2009-05-14 08:30,14,4.308,4.32,4.262,4.281,1178
20090701|2009-05-14 09:00,14,4.283,4.3,4.25,4.25,926
20090701|2009-05-14 09:30,14,4.25,4.397,4.25,4.366,995
20090701|2009-05-14 10:00,14,4.371,4.444,4.339,4.352,1332
20090701|2009-05-14 10:30,14,4.361,4.371,4.295,4.318,654
20090701|2009-05-14 11:00,14,4.331,4.398,4.326,4.365,568
20090701|2009-05-14 11:30,14,4.366,4.409,4.366,4.382,226
20090701|2009-05-14 12:00,14,4.38,4.384,4.331,4.366,675
20090701|2009-05-14 12:30,14,4.363,4.413,4.363,4.41,309
20090701|2009-05-14 13:00,14,4.404,4.472,4.402,4.412,1135
20090701|2009-05-14 13:30,14,4.41,4.43,4.404,4.422,249
20090701|2009-05-14 14:00,14,4.42,4.43,4.41,4.43,89
20090701|2009-05-14 14:30,14,4.429,4.429,4.41,4.41,116
20090701|2009-05-14 15:00,14,4.41,4.41,4.403,4.409,15
20090701|2009-05-14 15:30,14,4.412,4.412,4.408,4.408,4
20090701|2009-05-14 16:00,14,4.415,4.417,4.415,4.417,5
20090701|2009-05-14 19:00,15,4.41,4.41,4.41,4.41,1
20090701|2009-05-14 21:30,15,4.401,4.401,4.398,4.398,17
20090701|2009-05-14 22:00,15,4.383,4.383,4.378,4.378,5
20090701|2009-05-14 22:30,15,4.378,4.387,4.377,4.387,5
20090701|2009-05-14 23:00,15,4.387,4.387,4.377,4.377,7
20090701|2009-05-14 23:30,15,4.384,4.384,4.382,4.382,2
20090701|2009-05-15 01:00,15,4.385,4.385,4.385,4.385,1
20090701|2009-05-15 01:30,15,4.386,4.386,4.386,4.386,6
20090701|2009-05-15 02:00,15,4.391,4.391,4.391,4.391,2
20090701|2009-05-15 02:30,15,4.385,4.39,4.38,4.39,4
20090701|2009-05-15 03:00,15,4.4,4.412,4.4,4.412,2
20090701|2009-05-15 03:30,15,4.402,4.407,4.402,4.407,2
20090701|2009-05-15 04:00,15,4.404,4.41,4.404,4.41,2
20090701|2009-05-15 04:30,15,4.404,4.404,4.38,4.38,9
20090701|2009-05-15 05:00,15,4.382,4.384,4.38,4.38,16
20090701|2009-05-15 05:30,15,4.386,4.386,4.377,4.378,11
20090701|2009-05-15 06:00,15,4.375,4.375,4.375,4.375,11
20090701|2009-05-15 06:30,15,4.35,4.358,4.339,4.339,45
20090701|2009-05-15 07:00,15,4.34,4.353,4.321,4.353,161
20090701|2009-05-15 07:30,15,4.346,4.355,4.307,4.318,232
20090701|2009-05-15 08:00,15,4.318,4.342,4.287,4.315,528
20090701|2009-05-15 08:30,15,4.32,4.334,4.293,4.313,989
20090701|2009-05-15 09:00,15,4.313,4.322,4.276,4.322,1038
20090701|2009-05-15 09:30,15,4.325,4.355,4.323,4.338,850
20090701|2009-05-15 10:00,15,4.335,4.366,4.312,4.313,643
20090701|2009-05-15 10:30,15,4.31,4.32,4.293,4.304,406
20090701|2009-05-15 11:00,15,4.294,4.323,4.275,4.32,667
20090701|2009-05-15 11:30,15,4.321,4.321,4.25,4.25,619
20090701|2009-05-15 12:00,15,4.252,4.286,4.245,4.273,317
20090701|2009-05-15 12:30,15,4.27,4.273,4.25,4.254,185
20090701|2009-05-15 13:00,15,4.25,4.291,4.208,4.215,913
20090701|2009-05-15 13:30,15,4.215,4.221,4.2,4.212,523
20090701|2009-05-15 14:00,15,4.213,4.223,4.208,4.219,105
20090701|2009-05-15 14:30,15,4.221,4.234,4.217,4.233,86
20090701|2009-05-15 15:00,15,4.226,4.229,4.221,4.229,81
20090701|2009-05-15 15:30,15,4.233,4.239,4.23,4.239,7
20090701|2009-05-17 17:00,18,4.17,4.17,4.118,4.15,117
20090701|2009-05-17 17:30,18,4.143,4.157,4.143,4.152,6
20090701|2009-05-17 18:00,18,4.164,4.164,4.164,4.164,1
20090701|2009-05-17 18:30,18,4.17,4.17,4.161,4.161,2
20090701|2009-05-17 19:00,18,4.161,4.172,4.157,4.159,7
20090701|2009-05-17 19:30,18,4.163,4.163,4.163,4.163,1
20090701|2009-05-17 20:00,18,4.178,4.178,4.16,4.166,13
20090701|2009-05-17 20:30,18,4.169,4.17,4.158,4.158,27
20090701|2009-05-17 21:00,18,4.159,4.159,4.157,4.158,38
20090701|2009-05-17 21:30,18,4.166,4.167,4.166,4.167,2
20090701|2009-05-17 22:00,18,4.161,4.161,4.161,4.161,2
20090701|2009-05-17 22:30,18,4.161,4.167,4.161,4.167,5
20090701|2009-05-17 23:00,18,4.172,4.208,4.172,4.208,8
20090701|2009-05-17 23:30,18,4.213,4.215,4.211,4.212,11
20090701|2009-05-18 00:00,18,4.205,4.205,4.196,4.196,55
20090701|2009-05-18 00:30,18,4.212,4.212,4.212,4.212,1
20090701|2009-05-18 01:00,18,4.218,4.22,4.217,4.217,15
20090701|2009-05-18 01:30,18,4.217,4.217,4.217,4.217,2
20090701|2009-05-18 02:00,18,4.217,4.238,4.217,4.23,44
20090701|2009-05-18 02:30,18,4.241,4.252,4.235,4.241,21
20090701|2009-05-18 03:00,18,4.245,4.245,4.241,4.244,11
20090701|2009-05-18 03:30,18,4.244,4.254,4.238,4.254,23
20090701|2009-05-18 04:00,18,4.251,4.251,4.217,4.217,68
20090701|2009-05-18 04:30,18,4.225,4.225,4.217,4.225,37
20090701|2009-05-18 05:00,18,4.223,4.233,4.223,4.231,31
20090701|2009-05-18 05:30,18,4.23,4.242,4.213,4.216,71
20090701|2009-05-18 06:00,18,4.21,4.217,4.207,4.213,53
20090701|2009-05-18 06:30,18,4.211,4.249,4.21,4.238,76
20090701|2009-05-18 07:00,18,4.242,4.263,4.197,4.21,369
20090701|2009-05-18 07:30,18,4.209,4.243,4.209,4.231,216
20090701|2009-05-18 08:00,18,4.232,4.31,4.231,4.31,1025
20090701|2009-05-18 08:30,18,4.306,4.35,4.265,4.293,1549
20090701|2009-05-18 09:00,18,4.293,4.327,4.283,4.315,826
20090701|2009-05-18 09:30,18,4.32,4.34,4.294,4.336,593
20090701|2009-05-18 10:00,18,4.34,4.358,4.308,4.312,700
20090701|2009-05-18 10:30,18,4.318,4.343,4.287,4.287,264
20090701|2009-05-18 11:00,18,4.293,4.3,4.234,4.274,596
20090701|2009-05-18 11:30,18,4.275,4.287,4.247,4.282,341
20090701|2009-05-18 12:00,18,4.283,4.287,4.237,4.262,428
20090701|2009-05-18 12:30,18,4.264,4.264,4.22,4.23,869
20090701|2009-05-18 13:00,18,4.234,4.283,4.216,4.28,1221
20090701|2009-05-18 13:30,18,4.279,4.279,4.259,4.271,210
20090701|2009-05-18 14:00,18,4.273,4.306,4.27,4.292,232
20090701|2009-05-18 14:30,18,4.292,4.301,4.284,4.284,192
20090701|2009-05-18 15:00,18,4.283,4.283,4.266,4.274,124
20090701|2009-05-18 15:30,18,4.268,4.281,4.262,4.281,34
20090701|2009-05-18 16:00,18,4.284,4.306,4.284,4.296,31
20090701|2009-05-18 17:00,19,4.258,4.294,4.258,4.294,35
20090701|2009-05-18 17:30,19,4.292,4.292,4.292,4.292,1
20090701|2009-05-18 18:00,19,4.292,4.302,4.292,4.302,4
20090701|2009-05-18 18:30,19,4.292,4.297,4.292,4.294,11
20090701|2009-05-18 19:00,19,4.292,4.292,4.292,4.292,1
20090701|2009-05-18 19:30,19,4.29,4.29,4.29,4.29,1
20090701|2009-05-18 20:00,19,4.294,4.296,4.285,4.287,46
20090701|2009-05-18 20:30,19,4.287,4.287,4.287,4.287,5
20090701|2009-05-18 21:00,19,4.28,4.28,4.28,4.28,3
20090701|2009-05-18 22:30,19,4.284,4.289,4.284,4.289,6
20090701|2009-05-18 23:00,19,4.283,4.289,4.283,4.289,6
20090701|2009-05-18 23:30,19,4.287,4.289,4.282,4.282,15
20090701|2009-05-19 00:00,19,4.288,4.308,4.285,4.3,25
20090701|2009-05-19 00:30,19,4.3,4.323,4.3,4.323,18
20090701|2009-05-19 01:00,19,4.32,4.321,4.319,4.321,18
20090701|2009-05-19 01:30,19,4.321,4.321,4.317,4.32,39
20090701|2009-05-19 02:00,19,4.32,4.32,4.316,4.316,7
20090701|2009-05-19 02:30,19,4.317,4.32,4.317,4.32,8
20090701|2009-05-19 03:00,19,4.321,4.324,4.317,4.32,63
20090701|2009-05-19 03:30,19,4.32,4.331,4.318,4.331,22
20090701|2009-05-19 04:00,19,4.329,4.337,4.321,4.333,66
20090701|2009-05-19 04:30,19,4.33,4.33,4.318,4.318,44
20090701|2009-05-19 05:00,19,4.319,4.322,4.316,4.318,68
20090701|2009-05-19 05:30,19,4.321,4.321,4.31,4.32,95
20090701|2009-05-19 06:00,19,4.32,4.32,4.302,4.314,62
20090701|2009-05-19 06:30,19,4.314,4.314,4.256,4.263,183
20090701|2009-05-19 07:00,19,4.264,4.281,4.232,4.232,296
20090701|2009-05-19 07:30,19,4.232,4.238,4.185,4.191,825
20090701|2009-05-19 08:00,19,4.189,4.195,4.153,4.191,1190
20090701|2009-05-19 08:30,19,4.191,4.203,4.148,4.15,1053
20090701|2009-05-19 09:00,19,4.148,4.176,4.141,4.174,784
20090701|2009-05-19 09:30,19,4.178,4.178,4.126,4.129,806
20090701|2009-05-19 10:00,19,4.124,4.126,4.071,4.096,1937
20090701|2009-05-19 10:30,19,4.096,4.107,4.069,4.077,1202
20090701|2009-05-19 11:00,19,4.077,4.103,4.068,4.1,2147
20090701|2009-05-19 11:30,19,4.102,4.102,4.05,4.069,1813
20090701|2009-05-19 12:00,19,4.069,4.092,4.062,4.073,1494
20090701|2009-05-19 12:30,19,4.072,4.075,4.015,4.037,1567
20090701|2009-05-19 13:00,19,4.041,4.041,3.98,4.032,2955
20090701|2009-05-19 13:30,19,4.033,4.048,4.027,4.041,263
20090701|2009-05-19 14:00,19,4.042,4.067,4.042,4.042,269
20090701|2009-05-19 14:30,19,4.05,4.05,4.032,4.034,168
20090701|2009-05-19 15:00,19,4.031,4.039,4.03,4.036,61
20090701|2009-05-19 15:30,19,4.035,4.059,4.035,4.056,9
20090701|2009-05-19 16:00,19,4.056,4.067,4.056,4.062,5
20090701|2009-05-19 17:00,20,4.063,4.063,4.036,4.036,4
20090701|2009-05-19 17:30,20,4.06,4.06,4.06,4.06,2
20090701|2009-05-19 18:00,20,4.05,4.05,4.045,4.05,49
20090701|2009-05-19 18:30,20,4.046,4.053,4.046,4.053,6
20090701|2009-05-19 19:00,20,4.048,4.05,4.048,4.049,3
20090701|2009-05-19 19:30,20,4.048,4.048,4.036,4.036,49
20090701|2009-05-19 20:00,20,4.014,4.014,4.01,4.01,9
20090701|2009-05-19 20:30,20,4.018,4.018,4.017,4.017,2
20090701|2009-05-19 21:00,20,4.02,4.02,4.02,4.02,1
20090701|2009-05-19 21:30,20,4.02,4.02,4.02,4.02,4
20090701|2009-05-19 22:00,20,4.021,4.031,4.021,4.029,15
20090701|2009-05-19 23:00,20,4.037,4.037,4.037,4.037,1
20090701|2009-05-19 23:30,20,4.038,4.038,4.035,4.035,17
20090701|2009-05-20 00:00,20,4.04,4.041,4.04,4.04,15
20090701|2009-05-20 00:30,20,4.039,4.042,4.038,4.042,38
20090701|2009-05-20 01:00,20,4.042,4.042,4.026,4.03,4
20090701|2009-05-20 01:30,20,4.034,4.043,4.02,4.043,31
20090701|2009-05-20 02:00,20,4.04,4.051,4.036,4.049,26
20090701|2009-05-20 02:30,20,4.05,4.055,4.05,4.055,38
20090701|2009-05-20 03:00,20,4.055,4.062,4.054,4.059,65
20090701|2009-05-20 03:30,20,4.059,4.059,4.05,4.052,30
20090701|2009-05-20 04:00,20,4.056,4.056,4.048,4.05,69
20090701|2009-05-20 04:30,20,4.05,4.056,4.04,4.045,36
20090701|2009-05-20 05:00,20,4.044,4.044,4.018,4.018,33
20090701|2009-05-20 05:30,20,4.02,4.035,4.019,4.03,25
20090701|2009-05-20 06:00,20,4.03,4.03,3.999,4.006,126
20090701|2009-05-20 06:30,20,4.01,4.04,4.01,4.026,236
20090701|2009-05-20 07:00,20,4.023,4.028,3.937,3.957,1144
20090701|2009-05-20 07:30,20,3.957,3.976,3.939,3.962,910
20090701|2009-05-20 08:00,20,3.961,4.069,3.961,4.024,2288
20090701|2009-05-20 08:30,20,4.022,4.088,4.003,4.053,2442
20090701|2009-05-20 09:00,20,4.054,4.089,4.037,4.062,1331
20090701|2009-05-20 09:30,20,4.069,4.093,4.026,4.057,1658
20090701|2009-05-20 10:00,20,4.055,4.076,4.021,4.038,1384
20090701|2009-05-20 10:30,20,4.038,4.071,4.033,4.049,1104
20090701|2009-05-20 11:00,20,4.048,4.065,4.028,4.064,945
20090701|2009-05-20 11:30,20,4.063,4.064,4.031,4.038,557
20090701|2009-05-20 12:00,20,4.038,4.054,4.014,4.048,833
20090701|2009-05-20 12:30,20,4.048,4.07,4.04,4.061,977
20090701|2009-05-20 13:00,20,4.058,4.107,4.052,4.098,1863
20090701|2009-05-20 13:30,20,4.096,4.127,4.082,4.118,685
20090701|2009-05-20 14:00,20,4.114,4.138,4.1,4.134,451
20090701|2009-05-20 14:30,20,4.133,4.134,4.113,4.118,192
20090701|2009-05-20 15:00,20,4.121,4.123,4.11,4.115,56
20090701|2009-05-20 15:30,20,4.12,4.123,4.117,4.119,5
20090701|2009-05-20 16:00,20,4.12,4.12,4.116,4.116,2
20090701|2009-05-20 17:00,21,4.129,4.129,4.11,4.114,9
20090701|2009-05-20 18:00,21,4.114,4.114,4.11,4.11,2
20090701|2009-05-20 18:30,21,4.11,4.112,4.107,4.112,11
20090701|2009-05-20 19:00,21,4.102,4.102,4.087,4.087,5
20090701|2009-05-20 19:30,21,4.1,4.1,4.098,4.098,6
20090701|2009-05-20 20:00,21,4.09,4.09,4.088,4.088,3
20090701|2009-05-20 20:30,21,4.09,4.094,4.089,4.094,4
20090701|2009-05-20 21:00,21,4.09,4.094,4.079,4.081,134
20090701|2009-05-20 21:30,21,4.084,4.085,4.079,4.082,11
20090701|2009-05-20 22:00,21,4.082,4.082,4.075,4.075,5
20090701|2009-05-20 22:30,21,4.075,4.08,4.075,4.08,3
20090701|2009-05-20 23:00,21,4.086,4.086,4.075,4.075,4
20090701|2009-05-20 23:30,21,4.071,4.075,4.07,4.072,38
20090701|2009-05-21 00:00,21,4.07,4.074,4.07,4.073,10
20090701|2009-05-21 00:30,21,4.072,4.075,4.072,4.075,10
20090701|2009-05-21 01:00,21,4.071,4.079,4.071,4.079,24
20090701|2009-05-21 01:30,21,4.079,4.081,4.079,4.079,3
20090701|2009-05-21 02:00,21,4.078,4.084,4.075,4.084,7
20090701|2009-05-21 02:30,21,4.086,4.089,4.082,4.082,24
20090701|2009-05-21 03:00,21,4.083,4.087,4.06,4.06,44
20090701|2009-05-21 03:30,21,4.069,4.07,4.03,4.03,118
20090701|2009-05-21 04:00,21,4.033,4.034,4.021,4.022,51
20090701|2009-05-21 04:30,21,4.022,4.027,4.02,4.026,33
20090701|2009-05-21 05:00,21,4.024,4.05,4.017,4.032,245
20090701|2009-05-21 05:30,21,4.019,4.025,4.017,4.019,36
20090701|2009-05-21 06:00,21,4.019,4.025,4,4.001,156
20090701|2009-05-21 06:30,21,4,4.032,4,4.032,200
20090701|2009-05-21 07:00,21,4.039,4.039,4.001,4.02,413
20090701|2009-05-21 07:30,21,4.02,4.024,3.985,3.988,417
20090701|2009-05-21 08:00,21,3.988,4.001,3.971,3.997,1349
20090701|2009-05-21 08:30,21,3.997,4.005,3.987,3.988,1537
20090701|2009-05-21 09:00,21,3.99,3.995,3.955,3.957,1380
20090701|2009-05-21 09:30,21,3.956,3.959,3.77,3.817,7944
20090701|2009-05-21 10:00,21,3.821,3.854,3.778,3.796,3708
20090701|2009-05-21 10:30,21,3.795,3.805,3.779,3.795,2525
20090701|2009-05-21 11:00,21,3.795,3.819,3.774,3.775,1861
20090701|2009-05-21 11:30,21,3.774,3.786,3.758,3.781,2108
20090701|2009-05-21 12:00,21,3.782,3.789,3.747,3.766,1469
20090701|2009-05-21 12:30,21,3.767,3.781,3.758,3.772,1262
20090701|2009-05-21 13:00,21,3.772,3.787,3.718,3.726,2721
20090701|2009-05-21 13:30,21,3.725,3.731,3.707,3.73,678
20090701|2009-05-21 14:00,21,3.731,3.754,3.73,3.753,606
20090701|2009-05-21 14:30,21,3.753,3.76,3.744,3.749,480
20090701|2009-05-21 15:00,21,3.749,3.76,3.744,3.747,205
20090701|2009-05-21 15:30,21,3.744,3.744,3.73,3.732,44
20090701|2009-05-21 16:00,21,3.735,3.735,3.73,3.73,10
20090701|2009-05-21 17:00,22,3.715,3.75,3.715,3.75,81
20090701|2009-05-21 17:30,22,3.758,3.77,3.745,3.745,26
20090701|2009-05-21 18:00,22,3.744,3.744,3.735,3.74,37
20090701|2009-05-21 18:30,22,3.74,3.74,3.731,3.739,11
20090701|2009-05-21 19:00,22,3.739,3.739,3.729,3.729,26
20090701|2009-05-21 19:30,22,3.729,3.734,3.727,3.734,35
20090701|2009-05-21 20:00,22,3.735,3.735,3.733,3.733,11
20090701|2009-05-21 20:30,22,3.724,3.724,3.724,3.724,2
20090701|2009-05-21 21:00,22,3.724,3.728,3.721,3.725,22
20090701|2009-05-21 21:30,22,3.721,3.721,3.72,3.721,7
20090701|2009-05-21 22:00,22,3.717,3.719,3.717,3.717,6
20090701|2009-05-21 22:30,22,3.723,3.724,3.72,3.723,9
20090701|2009-05-21 23:00,22,3.725,3.725,3.723,3.723,11
20090701|2009-05-21 23:30,22,3.725,3.725,3.721,3.721,51
20090701|2009-05-22 00:00,22,3.723,3.728,3.723,3.728,21
20090701|2009-05-22 00:30,22,3.728,3.73,3.725,3.728,22
20090701|2009-05-22 01:00,22,3.728,3.73,3.727,3.728,17
20090701|2009-05-22 01:30,22,3.728,3.728,3.722,3.725,39
20090701|2009-05-22 02:00,22,3.726,3.73,3.725,3.729,78
20090701|2009-05-22 02:30,22,3.729,3.729,3.727,3.728,45
20090701|2009-05-22 03:00,22,3.728,3.729,3.727,3.727,101
20090701|2009-05-22 03:30,22,3.727,3.735,3.727,3.735,206
20090701|2009-05-22 04:00,22,3.734,3.735,3.734,3.735,289
20090701|2009-05-22 04:30,22,3.735,3.735,3.732,3.735,55
20090701|2009-05-22 05:00,22,3.735,3.735,3.731,3.733,109
20090701|2009-05-22 05:30,22,3.733,3.733,3.724,3.727,89
20090701|2009-05-22 06:00,22,3.726,3.728,3.716,3.72,73
20090701|2009-05-22 06:30,22,3.72,3.721,3.703,3.704,142
20090701|2009-05-22 07:00,22,3.707,3.73,3.693,3.72,720
20090701|2009-05-22 07:30,22,3.721,3.722,3.647,3.654,1590
20090701|2009-05-22 08:00,22,3.655,3.688,3.615,3.632,3673
20090701|2009-05-22 08:30,22,3.632,3.645,3.614,3.644,2851
20090701|2009-05-22 09:00,22,3.644,3.678,3.636,3.636,1937
20090701|2009-05-22 09:30,22,3.636,3.675,3.634,3.673,1832
20090701|2009-05-22 10:00,22,3.672,3.693,3.657,3.657,1619
20090701|2009-05-22 10:30,22,3.656,3.669,3.639,3.667,1005
20090701|2009-05-22 11:00,22,3.668,3.67,3.63,3.635,901
20090701|2009-05-22 11:30,22,3.635,3.654,3.627,3.651,604
20090701|2009-05-22 12:00,22,3.65,3.655,3.628,3.634,776
20090701|2009-05-22 12:30,22,3.638,3.643,3.622,3.626,818
20090701|2009-05-22 13:00,22,3.625,3.642,3.601,3.638,1904
20090701|2009-05-22 13:30,22,3.637,3.643,3.627,3.641,510
20090701|2009-05-22 14:00,22,3.64,3.649,3.638,3.64,213
20090701|2009-05-22 14:30,22,3.642,3.646,3.624,3.625,329
20090701|2009-05-22 15:00,22,3.625,3.63,3.617,3.63,51
20090701|2009-05-24 17:00,26,3.609,3.614,3.601,3.614,8
20090701|2009-05-24 17:30,26,3.61,3.636,3.61,3.636,28
20090701|2009-05-24 18:00,26,3.636,3.642,3.636,3.642,55
20090701|2009-05-24 19:00,26,3.63,3.63,3.62,3.62,21
20090701|2009-05-24 19:30,26,3.635,3.635,3.635,3.635,1
20090701|2009-05-24 20:00,26,3.63,3.638,3.63,3.637,8
20090701|2009-05-24 20:30,26,3.639,3.639,3.639,3.639,1
20090701|2009-05-24 21:00,26,3.63,3.635,3.62,3.635,8
20090701|2009-05-24 21:30,26,3.625,3.625,3.602,3.607,20
20090701|2009-05-24 22:00,26,3.609,3.617,3.608,3.617,7
20090701|2009-05-24 22:30,26,3.608,3.608,3.608,3.608,11
20090701|2009-05-24 23:00,26,3.608,3.608,3.608,3.608,1
20090701|2009-05-24 23:30,26,3.615,3.635,3.612,3.627,30
20090701|2009-05-25 00:00,26,3.642,3.645,3.631,3.642,20
20090701|2009-05-25 00:30,26,3.638,3.642,3.636,3.642,18
20090701|2009-05-25 01:00,26,3.644,3.649,3.643,3.643,21
20090701|2009-05-25 01:30,26,3.646,3.65,3.645,3.65,32
20090701|2009-05-25 02:00,26,3.65,3.655,3.643,3.643,27
20090701|2009-05-25 02:30,26,3.642,3.646,3.638,3.638,11
20090701|2009-05-25 03:00,26,3.643,3.645,3.638,3.638,45
20090701|2009-05-25 03:30,26,3.639,3.64,3.639,3.639,26
20090701|2009-05-25 04:00,26,3.64,3.643,3.64,3.643,25
20090701|2009-05-25 04:30,26,3.64,3.645,3.64,3.641,34
20090701|2009-05-25 05:00,26,3.641,3.641,3.63,3.631,25
20090701|2009-05-25 05:30,26,3.63,3.64,3.63,3.634,62
20090701|2009-05-25 06:00,26,3.634,3.634,3.621,3.624,42
20090701|2009-05-25 06:30,26,3.624,3.626,3.618,3.618,6
20090701|2009-05-25 07:00,26,3.618,3.624,3.618,3.621,15
20090701|2009-05-25 07:30,26,3.62,3.621,3.603,3.607,60
20090701|2009-05-25 08:00,26,3.607,3.611,3.591,3.591,133
20090701|2009-05-25 08:30,26,3.598,3.599,3.586,3.59,166
20090701|2009-05-25 09:00,26,3.588,3.597,3.584,3.592,104
20090701|2009-05-25 09:30,26,3.59,3.595,3.582,3.593,97
20090701|2009-05-25 10:00,26,3.592,3.592,3.58,3.589,102
20090701|2009-05-25 10:30,26,3.589,3.597,3.585,3.597,50
20090701|2009-05-25 11:00,26,3.597,3.597,3.589,3.589,43
20090701|2009-05-25 11:30,26,3.589,3.599,3.58,3.58,88
20090701|2009-05-25 12:00,26,3.581,3.595,3.579,3.587,35
20090701|2009-05-25 17:00,26,3.584,3.584,3.537,3.576,108
20090701|2009-05-25 17:30,26,3.58,3.584,3.579,3.584,14
20090701|2009-05-25 18:00,26,3.57,3.582,3.564,3.564,13
20090701|2009-05-25 18:30,26,3.57,3.57,3.562,3.562,12
20090701|2009-05-25 19:00,26,3.561,3.563,3.552,3.563,117
20090701|2009-05-25 19:30,26,3.563,3.57,3.559,3.57,29
20090701|2009-05-25 20:00,26,3.564,3.566,3.564,3.566,2
20090701|2009-05-25 20:30,26,3.574,3.578,3.564,3.578,6
20090701|2009-05-25 21:00,26,3.579,3.58,3.565,3.573,24
20090701|2009-05-25 21:30,26,3.575,3.576,3.575,3.576,2
20090701|2009-05-25 22:00,26,3.563,3.57,3.558,3.57,10
20090701|2009-05-25 22:30,26,3.57,3.577,3.57,3.577,5
20090701|2009-05-25 23:00,26,3.577,3.585,3.577,3.585,5
20090701|2009-05-25 23:30,26,3.579,3.586,3.578,3.581,19
20090701|2009-05-26 00:00,26,3.585,3.586,3.582,3.586,15
20090701|2009-05-26 00:30,26,3.588,3.591,3.575,3.591,7
20090701|2009-05-26 01:00,26,3.594,3.597,3.586,3.588,24
20090701|2009-05-26 01:30,26,3.588,3.588,3.558,3.562,51
20090701|2009-05-26 02:00,26,3.563,3.569,3.56,3.569,29
20090701|2009-05-26 02:30,26,3.56,3.577,3.56,3.575,66
20090701|2009-05-26 03:00,26,3.573,3.575,3.561,3.566,66
20090701|2009-05-26 03:30,26,3.568,3.568,3.557,3.562,47
20090701|2009-05-26 04:00,26,3.561,3.561,3.555,3.557,88
20090701|2009-05-26 04:30,26,3.557,3.559,3.554,3.557,61
20090701|2009-05-26 05:00,26,3.555,3.559,3.555,3.556,91
20090701|2009-05-26 05:30,26,3.556,3.558,3.552,3.554,158
20090701|2009-05-26 06:00,26,3.555,3.56,3.552,3.554,178
20090701|2009-05-26 06:30,26,3.554,3.556,3.549,3.552,281
20090701|2009-05-26 07:00,26,3.553,3.557,3.549,3.555,610
20090701|2009-05-26 07:30,26,3.556,3.559,3.536,3.536,1001
20090701|2009-05-26 08:00,26,3.536,3.54,3.5,3.522,5128
20090701|2009-05-26 08:30,26,3.522,3.609,3.522,3.596,6068
20090701|2009-05-26 09:00,26,3.597,3.642,3.597,3.61,4179
20090701|2009-05-26 09:30,26,3.61,3.611,3.582,3.598,2431
20090701|2009-05-26 10:00,26,3.598,3.608,3.583,3.605,2137
20090701|2009-05-26 10:30,26,3.605,3.622,3.589,3.592,2129
20090701|2009-05-26 11:00,26,3.591,3.598,3.578,3.596,1017
20090701|2009-05-26 11:30,26,3.596,3.615,3.583,3.611,1513
20090701|2009-05-26 12:00,26,3.611,3.614,3.586,3.595,1306
20090701|2009-05-26 12:30,26,3.594,3.616,3.591,3.605,1369
20090701|2009-05-26 13:00,26,3.605,3.648,3.603,3.639,4509
20090701|2009-05-26 13:30,26,3.639,3.646,3.637,3.643,1381
20090701|2009-05-26 14:00,26,3.643,3.645,3.634,3.637,250
20090701|2009-05-26 14:30,26,3.634,3.654,3.634,3.653,376
20090701|2009-05-26 15:00,26,3.653,3.653,3.63,3.633,82
20090701|2009-05-26 15:30,26,3.632,3.692,3.612,3.686,589
20090701|2009-05-26 16:00,26,3.686,3.697,3.676,3.69,58
20090701|2009-05-26 17:00,27,3.682,3.682,3.661,3.671,46
20090701|2009-05-26 17:30,27,3.664,3.672,3.658,3.667,38
20090701|2009-05-26 18:00,27,3.665,3.665,3.655,3.66,7
20090701|2009-05-26 18:30,27,3.657,3.659,3.653,3.653,29
20090701|2009-05-26 19:00,27,3.653,3.662,3.65,3.662,10
20090701|2009-05-26 19:30,27,3.663,3.663,3.654,3.654,13
20090701|2009-05-26 20:00,27,3.656,3.662,3.653,3.653,27
20090701|2009-05-26 20:30,27,3.653,3.657,3.643,3.649,28
20090701|2009-05-26 21:00,27,3.645,3.645,3.624,3.634,68
20090701|2009-05-26 21:30,27,3.632,3.638,3.616,3.638,32
20090701|2009-05-26 22:00,27,3.633,3.633,3.623,3.632,9
20090701|2009-05-26 22:30,27,3.641,3.687,3.641,3.67,65
20090701|2009-05-26 23:00,27,3.675,3.676,3.654,3.664,57
20090701|2009-05-26 23:30,27,3.654,3.654,3.646,3.647,94
20090701|2009-05-27 00:00,27,3.647,3.649,3.645,3.645,18
20090701|2009-05-27 00:30,27,3.645,3.649,3.645,3.649,19
20090701|2009-05-27 01:00,27,3.648,3.657,3.647,3.648,30
20090701|2009-05-27 01:30,27,3.648,3.653,3.646,3.647,43
20090701|2009-05-27 02:00,27,3.651,3.655,3.649,3.655,31
20090701|2009-05-27 02:30,27,3.655,3.655,3.635,3.645,83
20090701|2009-05-27 03:00,27,3.645,3.661,3.645,3.66,185
20090701|2009-05-27 03:30,27,3.661,3.668,3.657,3.663,130
20090701|2009-05-27 04:00,27,3.66,3.666,3.65,3.666,95
20090701|2009-05-27 04:30,27,3.665,3.667,3.662,3.666,43
20090701|2009-05-27 05:00,27,3.665,3.667,3.651,3.656,66
20090701|2009-05-27 05:30,27,3.664,3.672,3.664,3.667,256
20090701|2009-05-27 06:00,27,3.667,3.673,3.657,3.673,304
20090701|2009-05-27 06:30,27,3.671,3.671,3.635,3.653,226
20090701|2009-05-27 07:00,27,3.651,3.653,3.624,3.63,643
20090701|2009-05-27 07:30,27,3.63,3.637,3.607,3.629,3468
20090701|2009-05-27 08:00,27,3.627,3.632,3.592,3.616,5710
20090701|2009-05-27 08:30,27,3.617,3.62,3.582,3.588,4042
20090701|2009-05-27 09:00,27,3.588,3.6,3.55,3.563,6476
20090701|2009-05-27 09:30,27,3.562,3.618,3.559,3.609,4230
20090701|2009-05-27 10:00,27,3.609,3.667,3.595,3.636,5400
20090701|2009-05-27 10:30,27,3.636,3.663,3.631,3.654,3653
20090701|2009-05-27 11:00,27,3.654,3.67,3.628,3.649,4150
20090701|2009-05-27 11:30,27,3.648,3.66,3.615,3.64,2759
20090701|2009-05-27 12:00,27,3.636,3.642,3.6,3.617,2185
20090701|2009-05-27 12:30,27,3.617,3.628,3.589,3.619,3494
20090701|2009-05-27 13:00,27,3.618,3.649,3.6,3.637,6056
20090701|2009-05-27 13:30,27,3.637,3.651,3.635,3.648,1075
20090701|2009-05-27 14:00,27,3.65,3.656,3.635,3.635,738
20090701|2009-05-27 14:30,27,3.636,3.639,3.625,3.631,586
20090701|2009-05-27 15:00,27,3.631,3.634,3.625,3.627,77
20090701|2009-05-27 15:30,27,3.628,3.644,3.625,3.644,183
20090701|2009-05-27 16:00,27,3.637,3.637,3.629,3.63,14
20090701|2009-05-27 17:00,28,3.63,3.647,3.628,3.645,25
20090701|2009-05-27 17:30,28,3.638,3.638,3.629,3.629,11
20090701|2009-05-27 18:00,28,3.63,3.63,3.63,3.63,1
20090701|2009-05-27 18:30,28,3.63,3.63,3.63,3.63,4
20090701|2009-05-27 19:00,28,3.636,3.641,3.631,3.631,16
20090701|2009-05-27 19:30,28,3.628,3.628,3.624,3.625,6
20090701|2009-05-27 20:00,28,3.62,3.62,3.609,3.609,6
20090701|2009-05-27 20:30,28,3.612,3.618,3.612,3.618,4
20090701|2009-05-27 21:00,28,3.618,3.62,3.618,3.62,12
20090701|2009-05-27 21:30,28,3.62,3.62,3.613,3.613,3
20090701|2009-05-27 22:30,28,3.613,3.613,3.612,3.612,2
20090701|2009-05-27 23:00,28,3.611,3.611,3.606,3.606,11
20090701|2009-05-27 23:30,28,3.607,3.612,3.606,3.609,21
20090701|2009-05-28 00:00,28,3.612,3.614,3.611,3.611,5
20090701|2009-05-28 00:30,28,3.611,3.611,3.601,3.601,17
20090701|2009-05-28 01:00,28,3.604,3.61,3.604,3.608,5
20090701|2009-05-28 01:30,28,3.601,3.601,3.6,3.6,7
20090701|2009-05-28 02:00,28,3.607,3.628,3.607,3.625,32
20090701|2009-05-28 02:30,28,3.629,3.639,3.629,3.639,32
20090701|2009-05-28 03:00,28,3.638,3.641,3.637,3.641,55
20090701|2009-05-28 03:30,28,3.645,3.647,3.637,3.645,51
20090701|2009-05-28 04:00,28,3.643,3.647,3.637,3.647,91
20090701|2009-05-28 04:30,28,3.646,3.65,3.643,3.644,71
20090701|2009-05-28 05:00,28,3.644,3.647,3.642,3.646,57
20090701|2009-05-28 05:30,28,3.646,3.648,3.642,3.646,40
20090701|2009-05-28 06:00,28,3.643,3.65,3.631,3.631,169
20090701|2009-05-28 06:30,28,3.635,3.648,3.62,3.624,158
20090701|2009-05-28 07:00,28,3.622,3.624,3.572,3.581,1227
20090701|2009-05-28 07:30,28,3.581,3.625,3.581,3.607,2249
20090701|2009-05-28 08:00,28,3.608,3.638,3.596,3.638,3602
20090701|2009-05-28 08:30,28,3.637,3.659,3.627,3.634,4110
20090701|2009-05-28 09:00,28,3.635,3.635,3.592,3.602,3758
20090701|2009-05-28 09:30,28,3.608,3.834,3.608,3.821,25985
20090701|2009-05-28 10:00,28,3.82,3.954,3.82,3.876,17809
20090701|2009-05-28 10:30,28,3.876,3.943,3.825,3.836,10728
20090701|2009-05-28 11:00,28,3.835,3.899,3.833,3.893,4990
20090701|2009-05-28 11:30,28,3.893,3.904,3.855,3.867,3684
20090701|2009-05-28 12:00,28,3.868,3.972,3.868,3.938,8014
20090701|2009-05-28 12:30,28,3.938,3.963,3.922,3.943,5127
20090701|2009-05-28 13:00,28,3.943,3.979,3.928,3.952,8435
20090701|2009-05-28 13:30,28,3.953,3.971,3.939,3.946,1635
20090701|2009-05-28 14:00,28,3.948,3.949,3.936,3.945,793
20090701|2009-05-28 14:30,28,3.946,3.952,3.945,3.952,774
20090701|2009-05-28 15:00,28,3.952,3.958,3.947,3.949,283
20090701|2009-05-28 15:30,28,3.95,3.964,3.949,3.961,165
20090701|2009-05-28 16:00,28,3.964,3.968,3.959,3.968,41
20090701|2009-05-28 17:00,29,3.98,3.987,3.957,3.957,143
20090701|2009-05-28 17:30,29,3.954,3.96,3.94,3.948,92
20090701|2009-05-28 18:00,29,3.949,3.953,3.943,3.943,19
20090701|2009-05-28 18:30,29,3.941,3.947,3.941,3.944,20
20090701|2009-05-28 19:00,29,3.944,3.947,3.944,3.947,6
20090701|2009-05-28 19:30,29,3.947,3.95,3.947,3.95,16
20090701|2009-05-28 20:00,29,3.947,3.969,3.947,3.969,84
20090701|2009-05-28 20:30,29,3.969,3.979,3.943,3.943,96
20090701|2009-05-28 21:00,29,3.948,3.949,3.927,3.929,119
20090701|2009-05-28 21:30,29,3.929,3.929,3.926,3.929,8
20090701|2009-05-28 22:00,29,3.93,3.935,3.93,3.932,38
20090701|2009-05-28 22:30,29,3.931,3.931,3.93,3.93,14
20090701|2009-05-28 23:00,29,3.93,3.95,3.93,3.944,34
20090701|2009-05-28 23:30,29,3.944,3.955,3.928,3.941,77
20090701|2009-05-29 00:00,29,3.928,3.928,3.923,3.928,8
20090701|2009-05-29 00:30,29,3.93,3.94,3.929,3.931,41
20090701|2009-05-29 01:00,29,3.931,3.955,3.931,3.955,68
20090701|2009-05-29 01:30,29,3.955,3.963,3.955,3.96,102
20090701|2009-05-29 02:00,29,3.96,3.966,3.96,3.963,65
20090701|2009-05-29 02:30,29,3.963,3.968,3.96,3.965,78
20090701|2009-05-29 03:00,29,3.962,3.967,3.951,3.96,148
20090701|2009-05-29 03:30,29,3.961,3.969,3.96,3.965,79
20090701|2009-05-29 04:00,29,3.968,3.994,3.968,3.994,175
20090701|2009-05-29 04:30,29,3.993,3.997,3.95,3.996,430
20090701|2009-05-29 05:00,29,3.996,4.026,3.996,4.024,458
20090701|2009-05-29 05:30,29,4.024,4.068,4.024,4.066,813
20090701|2009-05-29 06:00,29,4.066,4.09,4.048,4.065,1048
20090701|2009-05-29 06:30,29,4.064,4.099,4.049,4.098,782
20090701|2009-05-29 07:00,29,4.096,4.1,4.062,4.08,1771
20090701|2009-05-29 07:30,29,4.08,4.094,4.059,4.09,3272
20090701|2009-05-29 08:00,29,4.089,4.104,4.037,4.077,9120
20090701|2009-05-29 08:30,29,4.08,4.089,4.026,4.054,8862
20090701|2009-05-29 09:00,29,4.054,4.058,3.99,4.028,8475
20090701|2009-05-29 09:30,29,4.027,4.057,3.993,4.05,5646
20090701|2009-05-29 10:00,29,4.05,4.053,4,4.02,5093
20090701|2009-05-29 10:30,29,4.02,4.032,3.96,3.966,5717
20090701|2009-05-29 11:00,29,3.966,4.006,3.891,3.909,6186
20090701|2009-05-29 11:30,29,3.909,3.92,3.853,3.888,7609
20090701|2009-05-29 12:00,29,3.889,3.914,3.817,3.817,5517
20090701|2009-05-29 12:30,29,3.818,3.889,3.816,3.847,6249
20090701|2009-05-29 13:00,29,3.846,3.882,3.798,3.837,7846
20090701|2009-05-29 13:30,29,3.837,3.852,3.823,3.851,1300
20090701|2009-05-29 14:00,29,3.852,3.883,3.848,3.867,1047
20090701|2009-05-29 14:30,29,3.866,3.876,3.864,3.874,249
20090701|2009-05-29 15:00,29,3.869,3.88,3.864,3.865,138
20090701|2009-05-29 15:30,29,3.865,3.888,3.864,3.879,87
20090701|2009-05-29 16:00,29,3.88,3.89,3.874,3.89,13
20090701|2009-05-31 17:00,1,3.869,3.87,3.844,3.87,94
20090701|2009-05-31 17:30,1,3.872,3.89,3.865,3.884,33
20090701|2009-05-31 18:00,1,3.884,3.893,3.87,3.884,76
20090701|2009-05-31 18:30,1,3.884,3.891,3.876,3.89,36
20090701|2009-05-31 19:00,1,3.892,3.899,3.885,3.889,52
20090701|2009-05-31 19:30,1,3.888,3.896,3.888,3.888,34
20090701|2009-05-31 20:00,1,3.89,3.894,3.887,3.894,117
20090701|2009-05-31 20:30,1,3.899,3.912,3.899,3.912,26
20090701|2009-05-31 21:00,1,3.909,3.912,3.902,3.912,24
20090701|2009-05-31 21:30,1,3.908,3.924,3.902,3.91,88
20090701|2009-05-31 22:00,1,3.92,3.921,3.848,3.856,184
20090701|2009-05-31 22:30,1,3.849,3.857,3.849,3.856,19
20090701|2009-05-31 23:00,1,3.857,3.857,3.854,3.857,18
20090701|2009-05-31 23:30,1,3.857,3.862,3.853,3.862,79
20090701|2009-06-01 00:00,1,3.862,3.865,3.858,3.863,94
20090701|2009-06-01 00:30,1,3.863,3.868,3.86,3.867,49
20090701|2009-06-01 01:00,1,3.868,3.87,3.866,3.868,49
20090701|2009-06-01 01:30,1,3.868,3.874,3.868,3.873,84
20090701|2009-06-01 02:00,1,3.874,3.904,3.873,3.901,117
20090701|2009-06-01 02:30,1,3.899,3.923,3.899,3.923,151
20090701|2009-06-01 03:00,1,3.918,3.968,3.918,3.965,234
20090701|2009-06-01 03:30,1,3.968,3.972,3.961,3.965,111
20090701|2009-06-01 04:00,1,3.965,3.974,3.957,3.974,126
20090701|2009-06-01 04:30,1,3.973,3.979,3.968,3.977,75
20090701|2009-06-01 05:00,1,3.976,4.021,3.976,4.006,288
20090701|2009-06-01 05:30,1,4.006,4.019,4.003,4.005,333
20090701|2009-06-01 06:00,1,4.005,4.01,3.988,3.991,304
20090701|2009-06-01 06:30,1,3.994,3.996,3.958,3.959,695
20090701|2009-06-01 07:00,1,3.958,3.985,3.954,3.97,788
20090701|2009-06-01 07:30,1,3.97,4.004,3.932,3.991,2427
20090701|2009-06-01 08:00,1,3.991,4.084,3.985,4.076,10923
20090701|2009-06-01 08:30,1,4.078,4.095,4.044,4.056,9792
20090701|2009-06-01 09:00,1,4.058,4.118,4.055,4.084,8743
20090701|2009-06-01 09:30,1,4.084,4.091,4.051,4.09,4111
20090701|2009-06-01 10:00,1,4.09,4.093,4.064,4.082,3679
20090701|2009-06-01 10:30,1,4.082,4.089,4.03,4.075,4675
20090701|2009-06-01 11:00,1,4.075,4.082,4.026,4.041,3982
20090701|2009-06-01 11:30,1,4.041,4.063,4.024,4.03,3957
20090701|2009-06-01 12:00,1,4.029,4.082,4.029,4.072,3125
20090701|2009-06-01 12:30,1,4.074,4.124,4.031,4.103,5894
20090701|2009-06-01 13:00,1,4.103,4.259,4.1,4.249,15992
20090701|2009-06-01 13:30,1,4.25,4.258,4.235,4.237,3125
20090701|2009-06-01 14:00,1,4.238,4.255,4.222,4.25,1236
20090701|2009-06-01 14:30,1,4.251,4.259,4.233,4.236,904
20090701|2009-06-01 15:00,1,4.234,4.244,4.231,4.236,220
20090701|2009-06-01 15:30,1,4.236,4.245,4.19,4.196,567
20090701|2009-06-01 16:00,1,4.195,4.203,4.187,4.197,63
20090701|2009-06-01 17:00,2,4.203,4.203,4.183,4.186,108
20090701|2009-06-01 17:30,2,4.187,4.2,4.187,4.196,19
20090701|2009-06-01 18:00,2,4.2,4.225,4.2,4.22,29
20090701|2009-06-01 18:30,2,4.218,4.219,4.198,4.198,20
20090701|2009-06-01 19:00,2,4.2,4.202,4.19,4.193,39
20090701|2009-06-01 19:30,2,4.19,4.205,4.19,4.205,79
20090701|2009-06-01 20:00,2,4.205,4.212,4.196,4.196,82
20090701|2009-06-01 20:30,2,4.196,4.196,4.19,4.19,32
20090701|2009-06-01 21:00,2,4.191,4.191,4.18,4.181,61
20090701|2009-06-01 21:30,2,4.18,4.185,4.18,4.181,55
20090701|2009-06-01 22:00,2,4.181,4.185,4.18,4.185,18
20090701|2009-06-01 22:30,2,4.185,4.185,4.18,4.185,19
20090701|2009-06-01 23:00,2,4.185,4.185,4.172,4.172,42
20090701|2009-06-01 23:30,2,4.173,4.177,4.16,4.163,172
20090701|2009-06-02 00:00,2,4.163,4.163,4.16,4.16,43
20090701|2009-06-02 00:30,2,4.16,4.161,4.15,4.15,77
20090701|2009-06-02 01:00,2,4.15,4.151,4.146,4.148,65
20090701|2009-06-02 01:30,2,4.147,4.148,4.142,4.144,112
20090701|2009-06-02 02:00,2,4.146,4.2,4.145,4.199,146
20090701|2009-06-02 02:30,2,4.2,4.213,4.195,4.211,185
20090701|2009-06-02 03:00,2,4.211,4.216,4.18,4.185,143
20090701|2009-06-02 03:30,2,4.185,4.19,4.164,4.175,155
20090701|2009-06-02 04:00,2,4.177,4.189,4.173,4.173,97
20090701|2009-06-02 04:30,2,4.173,4.19,4.172,4.19,357
20090701|2009-06-02 05:00,2,4.19,4.204,4.189,4.201,135
20090701|2009-06-02 05:30,2,4.203,4.257,4.201,4.249,338
20090701|2009-06-02 06:00,2,4.245,4.251,4.222,4.232,529
20090701|2009-06-02 06:30,2,4.233,4.284,4.227,4.27,1033
20090701|2009-06-02 07:00,2,4.271,4.271,4.195,4.226,2181
20090701|2009-06-02 07:30,2,4.227,4.24,4.17,4.219,3601
20090701|2009-06-02 08:00,2,4.215,4.22,4.113,4.138,8910
20090701|2009-06-02 08:30,2,4.138,4.186,4.131,4.154,7289
20090701|2009-06-02 09:00,2,4.152,4.208,4.143,4.158,7432
20090701|2009-06-02 09:30,2,4.157,4.201,4.156,4.172,3560
20090701|2009-06-02 10:00,2,4.174,4.186,4.152,4.18,3977
20090701|2009-06-02 10:30,2,4.179,4.183,4.148,4.164,3393
20090701|2009-06-02 11:00,2,4.165,4.167,4.143,4.158,2739
20090701|2009-06-02 11:30,2,4.159,4.185,4.159,4.179,2622
20090701|2009-06-02 12:00,2,4.18,4.181,4.114,4.149,4740
20090701|2009-06-02 12:30,2,4.149,4.151,4.096,4.111,5191
20090701|2009-06-02 13:00,2,4.111,4.139,4.069,4.128,8735
20090701|2009-06-02 13:30,2,4.129,4.145,4.117,4.138,1320
20090701|2009-06-02 14:00,2,4.14,4.152,4.136,4.139,311
20090701|2009-06-02 14:30,2,4.14,4.148,4.135,4.146,200
20090701|2009-06-02 15:00,2,4.145,4.15,4.137,4.144,84
20090701|2009-06-02 15:30,2,4.143,4.15,4.121,4.121,194
20090701|2009-06-02 16:00,2,4.121,4.121,4.11,4.112,43
20090701|2009-06-02 17:00,3,4.113,4.114,4.088,4.104,131
20090701|2009-06-02 17:30,3,4.108,4.108,4.086,4.088,39
20090701|2009-06-02 18:00,3,4.093,4.102,4.093,4.099,12
20090701|2009-06-02 18:30,3,4.099,4.108,4.099,4.108,6
20090701|2009-06-02 19:00,3,4.108,4.109,4.103,4.109,52
20090701|2009-06-02 19:30,3,4.11,4.11,4.106,4.107,13
20090701|2009-06-02 20:00,3,4.107,4.113,4.107,4.113,31
20090701|2009-06-02 20:30,3,4.113,4.113,4.102,4.102,61
20090701|2009-06-02 21:00,3,4.103,4.106,4.103,4.106,3
20090701|2009-06-02 21:30,3,4.108,4.111,4.108,4.111,29
20090701|2009-06-02 22:00,3,4.11,4.11,4.106,4.106,3
20090701|2009-06-02 22:30,3,4.112,4.114,4.112,4.114,8
20090701|2009-06-02 23:00,3,4.115,4.117,4.11,4.117,28
20090701|2009-06-02 23:30,3,4.118,4.124,4.117,4.124,74
20090701|2009-06-03 00:00,3,4.124,4.126,4.124,4.125,26
20090701|2009-06-03 00:30,3,4.126,4.138,4.126,4.134,78
20090701|2009-06-03 01:00,3,4.135,4.135,4.131,4.133,44
20090701|2009-06-03 01:30,3,4.132,4.137,4.131,4.134,77
20090701|2009-06-03 02:00,3,4.134,4.137,4.131,4.137,67
20090701|2009-06-03 02:30,3,4.137,4.139,4.13,4.132,70
20090701|2009-06-03 03:00,3,4.131,4.132,4.124,4.127,93
20090701|2009-06-03 03:30,3,4.125,4.125,4.123,4.123,159
20090701|2009-06-03 04:00,3,4.124,4.128,4.124,4.125,94
20090701|2009-06-03 04:30,3,4.122,4.124,4.11,4.121,304
20090701|2009-06-03 05:00,3,4.121,4.125,4.118,4.124,121
20090701|2009-06-03 05:30,3,4.124,4.133,4.122,4.131,188
20090701|2009-06-03 06:00,3,4.131,4.138,4.102,4.108,578
20090701|2009-06-03 06:30,3,4.107,4.111,4.074,4.074,717
20090701|2009-06-03 07:00,3,4.073,4.086,4.03,4.039,1863
20090701|2009-06-03 07:30,3,4.038,4.055,3.994,4.004,3836
20090701|2009-06-03 08:00,3,4.003,4.038,3.959,3.982,9059
20090701|2009-06-03 08:30,3,3.983,3.987,3.894,3.923,9800
20090701|2009-06-03 09:00,3,3.922,3.948,3.905,3.927,5154
20090701|2009-06-03 09:30,3,3.924,3.924,3.845,3.882,8701
20090701|2009-06-03 10:00,3,3.88,3.882,3.789,3.797,10277
20090701|2009-06-03 10:30,3,3.798,3.833,3.792,3.82,5485
20090701|2009-06-03 11:00,3,3.82,3.82,3.778,3.782,4538
20090701|2009-06-03 11:30,3,3.781,3.789,3.731,3.743,6574
20090701|2009-06-03 12:00,3,3.743,3.784,3.737,3.768,4516
20090701|2009-06-03 12:30,3,3.77,3.776,3.708,3.729,6319
20090701|2009-06-03 13:00,3,3.73,3.77,3.719,3.763,6920
20090701|2009-06-03 13:30,3,3.763,3.766,3.748,3.766,1757
20090701|2009-06-03 14:00,3,3.767,3.773,3.756,3.767,794
20090701|2009-06-03 14:30,3,3.767,3.797,3.763,3.79,1000
20090701|2009-06-03 15:00,3,3.791,3.792,3.776,3.787,249
20090701|2009-06-03 15:30,3,3.784,3.784,3.767,3.772,117
20090701|2009-06-03 16:00,3,3.77,3.775,3.762,3.765,95
20090701|2009-06-03 17:00,4,3.765,3.77,3.76,3.767,49
20090701|2009-06-03 17:30,4,3.774,3.789,3.771,3.786,32
20090701|2009-06-03 18:00,4,3.785,3.796,3.783,3.792,50
20090701|2009-06-03 18:30,4,3.793,3.802,3.793,3.8,37
20090701|2009-06-03 19:00,4,3.8,3.823,3.8,3.814,162
20090701|2009-06-03 19:30,4,3.808,3.823,3.804,3.823,118
20090701|2009-06-03 20:00,4,3.815,3.829,3.808,3.808,152
20090701|2009-06-03 20:30,4,3.81,3.824,3.81,3.813,232
20090701|2009-06-03 21:00,4,3.813,3.813,3.741,3.773,100
20090701|2009-06-03 21:30,4,3.769,3.774,3.76,3.773,62
20090701|2009-06-03 22:00,4,3.77,3.772,3.73,3.754,71
20090701|2009-06-03 22:30,4,3.758,3.764,3.758,3.764,2
20090701|2009-06-03 23:00,4,3.764,3.768,3.764,3.768,8
20090701|2009-06-03 23:30,4,3.764,3.767,3.761,3.764,110
20090701|2009-06-04 00:00,4,3.765,3.766,3.76,3.765,19
20090701|2009-06-04 00:30,4,3.767,3.767,3.761,3.767,20
20090701|2009-06-04 01:00,4,3.767,3.77,3.765,3.766,38
20090701|2009-06-04 01:30,4,3.767,3.77,3.767,3.767,36
20090701|2009-06-04 02:00,4,3.77,3.77,3.767,3.767,109
20090701|2009-06-04 02:30,4,3.767,3.773,3.764,3.772,375
20090701|2009-06-04 03:00,4,3.773,3.806,3.771,3.806,431
20090701|2009-06-04 03:30,4,3.807,3.818,3.804,3.818,147
20090701|2009-06-04 04:00,4,3.818,3.821,3.812,3.82,196
20090701|2009-06-04 04:30,4,3.82,3.824,3.815,3.815,138
20090701|2009-06-04 05:00,4,3.814,3.821,3.814,3.818,291
20090701|2009-06-04 05:30,4,3.818,3.82,3.814,3.815,98
20090701|2009-06-04 06:00,4,3.812,3.814,3.796,3.803,209
20090701|2009-06-04 06:30,4,3.801,3.805,3.752,3.764,757
20090701|2009-06-04 07:00,4,3.764,3.789,3.761,3.777,1152
20090701|2009-06-04 07:30,4,3.78,3.838,3.776,3.815,3215
20090701|2009-06-04 08:00,4,3.816,3.859,3.762,3.803,6752
20090701|2009-06-04 08:30,4,3.804,3.825,3.78,3.798,4144
20090701|2009-06-04 09:00,4,3.798,3.809,3.726,3.754,4985
20090701|2009-06-04 09:30,4,3.753,3.753,3.55,3.643,27950
20090701|2009-06-04 10:00,4,3.644,3.718,3.644,3.67,9021
20090701|2009-06-04 10:30,4,3.67,3.69,3.642,3.659,3812
20090701|2009-06-04 11:00,4,3.657,3.745,3.639,3.742,4853
20090701|2009-06-04 11:30,4,3.743,3.836,3.707,3.791,9899
20090701|2009-06-04 12:00,4,3.792,3.848,3.741,3.817,6561
20090701|2009-06-04 12:30,4,3.817,3.842,3.765,3.814,5746
20090701|2009-06-04 13:00,4,3.813,3.82,3.746,3.81,7910
20090701|2009-06-04 13:30,4,3.81,3.81,3.795,3.803,1570
20090701|2009-06-04 14:00,4,3.804,3.844,3.804,3.843,1286
20090701|2009-06-04 14:30,4,3.841,3.872,3.838,3.864,1413
20090701|2009-06-04 15:00,4,3.863,3.868,3.842,3.853,248
20090701|2009-06-04 15:30,4,3.857,3.86,3.839,3.841,144
20090701|2009-06-04 16:00,4,3.841,3.843,3.834,3.839,37
20090701|2009-06-04 17:00,5,3.84,3.84,3.811,3.825,80
20090701|2009-06-04 17:30,5,3.82,3.825,3.811,3.822,30
20090701|2009-06-04 18:00,5,3.819,3.819,3.812,3.812,24
20090701|2009-06-04 18:30,5,3.816,3.817,3.814,3.814,27
20090701|2009-06-04 19:00,5,3.817,3.825,3.814,3.825,31
20090701|2009-06-04 19:30,5,3.826,3.827,3.821,3.823,26
20090701|2009-06-04 20:00,5,3.82,3.823,3.82,3.822,17
20090701|2009-06-04 20:30,5,3.825,3.825,3.822,3.822,13
20090701|2009-06-04 21:00,5,3.824,3.826,3.824,3.825,23
20090701|2009-06-04 21:30,5,3.825,3.825,3.823,3.823,9
20090701|2009-06-04 22:00,5,3.822,3.822,3.814,3.814,7
20090701|2009-06-04 22:30,5,3.814,3.816,3.814,3.814,12
20090701|2009-06-04 23:00,5,3.816,3.816,3.814,3.816,3
20090701|2009-06-04 23:30,5,3.816,3.817,3.814,3.817,29
20090701|2009-06-05 00:00,5,3.817,3.817,3.814,3.816,12
20090701|2009-06-05 00:30,5,3.816,3.83,3.816,3.819,74
20090701|2009-06-05 01:00,5,3.821,3.824,3.82,3.822,12
20090701|2009-06-05 01:30,5,3.824,3.827,3.814,3.821,37
20090701|2009-06-05 02:00,5,3.823,3.825,3.817,3.822,36
20090701|2009-06-05 02:30,5,3.821,3.825,3.814,3.817,50
20090701|2009-06-05 03:00,5,3.817,3.844,3.816,3.843,119
20090701|2009-06-05 03:30,5,3.843,3.858,3.84,3.857,56
20090701|2009-06-05 04:00,5,3.857,3.858,3.822,3.836,70
20090701|2009-06-05 04:30,5,3.833,3.854,3.822,3.853,109
20090701|2009-06-05 05:00,5,3.843,3.856,3.811,3.834,240
20090701|2009-06-05 05:30,5,3.826,3.826,3.799,3.812,129
20090701|2009-06-05 06:00,5,3.809,3.85,3.805,3.838,193
20090701|2009-06-05 06:30,5,3.843,3.872,3.838,3.85,463
20090701|2009-06-05 07:00,5,3.85,3.889,3.802,3.83,1685
20090701|2009-06-05 07:30,5,3.831,3.986,3.764,3.764,9875
20090701|2009-06-05 08:00,5,3.764,3.818,3.714,3.787,7692
20090701|2009-06-05 08:30,5,3.788,3.833,3.727,3.764,7467
20090701|2009-06-05 09:00,5,3.763,3.777,3.724,3.768,4071
20090701|2009-06-05 09:30,5,3.769,3.83,3.764,3.824,6237
20090701|2009-06-05 10:00,5,3.825,3.89,3.818,3.872,7179
20090701|2009-06-05 10:30,5,3.873,3.914,3.844,3.903,5793
20090701|2009-06-05 11:00,5,3.904,3.969,3.903,3.958,6209
20090701|2009-06-05 11:30,5,3.958,3.969,3.922,3.94,4156
20090701|2009-06-05 12:00,5,3.94,3.948,3.872,3.914,5798
20090701|2009-06-05 12:30,5,3.913,3.936,3.879,3.881,3357
20090701|2009-06-05 13:00,5,3.88,3.894,3.819,3.872,5632
20090701|2009-06-05 13:30,5,3.871,3.884,3.857,3.883,1634
20090701|2009-06-05 14:00,5,3.882,3.882,3.85,3.85,745
20090701|2009-06-05 14:30,5,3.852,3.868,3.845,3.864,697
20090701|2009-06-05 15:00,5,3.867,3.877,3.864,3.871,106
20090701|2009-06-05 15:30,5,3.869,3.88,3.865,3.88,36
20090701|2009-06-05 16:00,5,3.881,3.886,3.881,3.886,12
20090701|2009-06-07 17:00,8,3.87,3.882,3.85,3.864,324
20090701|2009-06-07 17:30,8,3.864,3.864,3.855,3.856,133
20090701|2009-06-07 18:00,8,3.856,3.856,3.85,3.856,97
20090701|2009-06-07 18:30,8,3.856,3.856,3.853,3.853,17
20090701|2009-06-07 19:00,8,3.856,3.856,3.847,3.856,19
20090701|2009-06-07 19:30,8,3.85,3.855,3.845,3.855,11
20090701|2009-06-07 20:00,8,3.854,3.856,3.85,3.856,18
20090701|2009-06-07 20:30,8,3.854,3.854,3.844,3.849,19
20090701|2009-06-07 21:00,8,3.849,3.85,3.849,3.85,2
20090701|2009-06-07 21:30,8,3.854,3.856,3.845,3.855,48
20090701|2009-06-07 22:00,8,3.855,3.856,3.855,3.856,2
20090701|2009-06-07 22:30,8,3.856,3.856,3.856,3.856,16
20090701|2009-06-07 23:00,8,3.856,3.859,3.851,3.859,38
20090701|2009-06-07 23:30,8,3.859,3.861,3.856,3.858,23
20090701|2009-06-08 00:00,8,3.86,3.861,3.853,3.86,37
20090701|2009-06-08 00:30,8,3.858,3.861,3.856,3.858,28
20090701|2009-06-08 01:00,8,3.856,3.856,3.847,3.847,61
20090701|2009-06-08 01:30,8,3.846,3.849,3.846,3.846,26
20090701|2009-06-08 02:00,8,3.847,3.847,3.834,3.838,87
20090701|2009-06-08 02:30,8,3.837,3.845,3.832,3.836,192
20090701|2009-06-08 03:00,8,3.836,3.836,3.802,3.803,262
20090701|2009-06-08 03:30,8,3.805,3.81,3.8,3.805,106
20090701|2009-06-08 04:00,8,3.807,3.81,3.806,3.809,88
20090701|2009-06-08 04:30,8,3.809,3.809,3.781,3.785,150
20090701|2009-06-08 05:00,8,3.785,3.793,3.775,3.782,96
20090701|2009-06-08 05:30,8,3.783,3.8,3.775,3.792,110
20090701|2009-06-08 06:00,8,3.794,3.814,3.794,3.81,60
20090701|2009-06-08 06:30,8,3.813,3.813,3.772,3.786,408
20090701|2009-06-08 07:00,8,3.79,3.805,3.737,3.743,1465
20090701|2009-06-08 07:30,8,3.74,3.763,3.695,3.705,2681
20090701|2009-06-08 08:00,8,3.702,3.75,3.679,3.74,7998
20090701|2009-06-08 08:30,8,3.741,3.758,3.724,3.748,6915
20090701|2009-06-08 09:00,8,3.749,3.779,3.74,3.771,5565
20090701|2009-06-08 09:30,8,3.771,3.79,3.74,3.755,5847
20090701|2009-06-08 10:00,8,3.755,3.755,3.723,3.724,5114
20090701|2009-06-08 10:30,8,3.725,3.741,3.697,3.713,5883
20090701|2009-06-08 11:00,8,3.714,3.723,3.684,3.71,5049
20090701|2009-06-08 11:30,8,3.712,3.731,3.701,3.727,2529
20090701|2009-06-08 12:00,8,3.727,3.743,3.704,3.729,3016
20090701|2009-06-08 12:30,8,3.729,3.743,3.701,3.708,4491
20090701|2009-06-08 13:00,8,3.708,3.74,3.708,3.734,6976
20090701|2009-06-08 13:30,8,3.733,3.741,3.727,3.736,1348
20090701|2009-06-08 14:00,8,3.735,3.75,3.734,3.749,650
20090701|2009-06-08 14:30,8,3.749,3.772,3.735,3.738,1101
20090701|2009-06-08 15:00,8,3.739,3.751,3.729,3.749,189
20090701|2009-06-08 15:30,8,3.747,3.76,3.747,3.76,93
20090701|2009-06-08 16:00,8,3.758,3.758,3.729,3.729,90
20090701|2009-06-08 17:00,9,3.727,3.742,3.714,3.728,84
20090701|2009-06-08 17:30,9,3.728,3.729,3.72,3.729,3
20090701|2009-06-08 18:00,9,3.72,3.732,3.72,3.732,7
20090701|2009-06-08 18:30,9,3.733,3.754,3.72,3.724,33
20090701|2009-06-08 19:00,9,3.722,3.724,3.702,3.71,43
20090701|2009-06-08 19:30,9,3.711,3.716,3.711,3.716,13
20090701|2009-06-08 20:00,9,3.716,3.719,3.716,3.719,5
20090701|2009-06-08 20:30,9,3.718,3.724,3.717,3.724,170
20090701|2009-06-08 21:00,9,3.721,3.724,3.719,3.719,14
20090701|2009-06-08 21:30,9,3.714,3.717,3.71,3.71,10
20090701|2009-06-08 22:00,9,3.715,3.715,3.704,3.704,12
20090701|2009-06-08 22:30,9,3.704,3.708,3.704,3.706,5
20090701|2009-06-08 23:00,9,3.709,3.709,3.709,3.709,4
20090701|2009-06-08 23:30,9,3.715,3.723,3.711,3.722,18
20090701|2009-06-09 00:00,9,3.723,3.723,3.712,3.714,22
20090701|2009-06-09 00:30,9,3.715,3.723,3.715,3.723,15
20090701|2009-06-09 01:00,9,3.723,3.723,3.721,3.723,63
20090701|2009-06-09 01:30,9,3.723,3.747,3.722,3.742,72
20090701|2009-06-09 02:00,9,3.746,3.75,3.742,3.75,74
20090701|2009-06-09 02:30,9,3.751,3.76,3.746,3.758,93
20090701|2009-06-09 03:00,9,3.759,3.77,3.753,3.762,72
20090701|2009-06-09 03:30,9,3.764,3.782,3.76,3.776,98
20090701|2009-06-09 04:00,9,3.779,3.809,3.774,3.798,214
20090701|2009-06-09 04:30,9,3.799,3.802,3.786,3.792,137
20090701|2009-06-09 05:00,9,3.79,3.792,3.775,3.783,88
20090701|2009-06-09 05:30,9,3.78,3.783,3.771,3.772,101
20090701|2009-06-09 06:00,9,3.776,3.809,3.776,3.809,180
20090701|2009-06-09 06:30,9,3.809,3.82,3.78,3.794,834
20090701|2009-06-09 07:00,9,3.794,3.795,3.759,3.762,1229
20090701|2009-06-09 07:30,9,3.765,3.769,3.716,3.758,2776
20090701|2009-06-09 08:00,9,3.755,3.768,3.734,3.744,4706
20090701|2009-06-09 08:30,9,3.742,3.748,3.68,3.696,8778
20090701|2009-06-09 09:00,9,3.695,3.7,3.656,3.672,8645
20090701|2009-06-09 09:30,9,3.671,3.708,3.666,3.675,4600
20090701|2009-06-09 10:00,9,3.676,3.705,3.663,3.699,3530
20090701|2009-06-09 10:30,9,3.698,3.715,3.681,3.698,3279
20090701|2009-06-09 11:00,9,3.698,3.735,3.695,3.727,3206
20090701|2009-06-09 11:30,9,3.727,3.734,3.683,3.686,3864
20090701|2009-06-09 12:00,9,3.686,3.705,3.669,3.7,2446
20090701|2009-06-09 12:30,9,3.699,3.714,3.681,3.711,2313
20090701|2009-06-09 13:00,9,3.711,3.738,3.699,3.73,5582
20090701|2009-06-09 13:30,9,3.73,3.74,3.725,3.736,1733
20090701|2009-06-09 14:00,9,3.737,3.748,3.731,3.742,916
20090701|2009-06-09 14:30,9,3.742,3.767,3.739,3.755,2184
20090701|2009-06-09 15:00,9,3.754,3.755,3.735,3.746,299
20090701|2009-06-09 15:30,9,3.749,3.777,3.749,3.768,249
20090701|2009-06-09 16:00,9,3.765,3.78,3.765,3.776,125
20090701|2009-06-09 17:00,10,3.777,3.78,3.761,3.776,64
20090701|2009-06-09 17:30,10,3.774,3.803,3.774,3.797,105
20090701|2009-06-09 18:00,10,3.799,3.799,3.78,3.782,26
20090701|2009-06-09 18:30,10,3.788,3.79,3.787,3.79,12
20090701|2009-06-09 19:00,10,3.781,3.802,3.781,3.802,30
20090701|2009-06-09 19:30,10,3.802,3.803,3.8,3.8,30
20090701|2009-06-09 20:00,10,3.8,3.805,3.8,3.801,19
20090701|2009-06-09 20:30,10,3.8,3.8,3.795,3.795,13
20090701|2009-06-09 21:00,10,3.789,3.802,3.782,3.796,26
20090701|2009-06-09 21:30,10,3.8,3.801,3.8,3.8,7
20090701|2009-06-09 22:00,10,3.8,3.8,3.794,3.799,7
20090701|2009-06-09 22:30,10,3.799,3.803,3.793,3.803,18
20090701|2009-06-09 23:00,10,3.804,3.805,3.797,3.797,63
20090701|2009-06-09 23:30,10,3.796,3.798,3.738,3.749,286
20090701|2009-06-10 00:00,10,3.749,3.749,3.748,3.748,70
20090701|2009-06-10 00:30,10,3.748,3.749,3.737,3.746,55
20090701|2009-06-10 01:00,10,3.749,3.771,3.745,3.77,200
20090701|2009-06-10 01:30,10,3.77,3.781,3.764,3.764,78
20090701|2009-06-10 02:00,10,3.763,3.783,3.759,3.778,33
20090701|2009-06-10 02:30,10,3.778,3.805,3.777,3.798,112
20090701|2009-06-10 03:00,10,3.799,3.82,3.799,3.818,203
20090701|2009-06-10 03:30,10,3.818,3.824,3.814,3.821,110
20090701|2009-06-10 04:00,10,3.823,3.837,3.823,3.831,220
20090701|2009-06-10 04:30,10,3.831,3.833,3.812,3.826,165
20090701|2009-06-10 05:00,10,3.825,3.827,3.806,3.817,49
20090701|2009-06-10 05:30,10,3.827,3.84,3.822,3.831,114
20090701|2009-06-10 06:00,10,3.831,3.858,3.822,3.853,462
20090701|2009-06-10 06:30,10,3.85,3.86,3.811,3.819,932
20090701|2009-06-10 07:00,10,3.818,3.834,3.798,3.819,1206
20090701|2009-06-10 07:30,10,3.82,3.821,3.772,3.781,1985
20090701|2009-06-10 08:00,10,3.78,3.801,3.743,3.76,6407
20090701|2009-06-10 08:30,10,3.759,3.767,3.736,3.746,4733
20090701|2009-06-10 09:00,10,3.746,3.746,3.695,3.735,7109
20090701|2009-06-10 09:30,10,3.738,3.789,3.708,3.734,8676
20090701|2009-06-10 10:00,10,3.733,3.734,3.702,3.714,4102
20090701|2009-06-10 10:30,10,3.715,3.725,3.693,3.713,3135
20090701|2009-06-10 11:00,10,3.714,3.748,3.711,3.741,2695
20090701|2009-06-10 11:30,10,3.741,3.743,3.713,3.73,1841
20090701|2009-06-10 12:00,10,3.73,3.74,3.702,3.708,2939
20090701|2009-06-10 12:30,10,3.707,3.717,3.665,3.675,5665
20090701|2009-06-10 13:00,10,3.674,3.72,3.669,3.705,4903
20090701|2009-06-10 13:30,10,3.705,3.709,3.69,3.707,1495
20090701|2009-06-10 14:00,10,3.708,3.709,3.691,3.704,738
20090701|2009-06-10 14:30,10,3.705,3.735,3.703,3.72,1194
20090701|2009-06-10 15:00,10,3.719,3.719,3.708,3.716,164
20090701|2009-06-10 15:30,10,3.714,3.714,3.695,3.703,93
20090701|2009-06-10 16:00,10,3.699,3.699,3.684,3.688,61
20090701|2009-06-10 17:00,11,3.687,3.698,3.676,3.687,76
20090701|2009-06-10 17:30,11,3.687,3.7,3.685,3.7,20
20090701|2009-06-10 18:00,11,3.701,3.703,3.692,3.699,16
20090701|2009-06-10 18:30,11,3.705,3.726,3.704,3.724,47
20090701|2009-06-10 19:00,11,3.724,3.73,3.719,3.73,28
20090701|2009-06-10 19:30,11,3.73,3.737,3.726,3.729,55
20090701|2009-06-10 20:00,11,3.736,3.748,3.72,3.748,89
20090701|2009-06-10 20:30,11,3.749,3.75,3.713,3.72,58
20090701|2009-06-10 21:00,11,3.723,3.727,3.718,3.718,23
20090701|2009-06-10 21:30,11,3.712,3.728,3.712,3.728,4
20090701|2009-06-10 22:00,11,3.726,3.728,3.715,3.715,15
20090701|2009-06-10 22:30,11,3.728,3.729,3.728,3.729,8
20090701|2009-06-10 23:00,11,3.724,3.726,3.722,3.726,8
20090701|2009-06-10 23:30,11,3.72,3.729,3.716,3.725,41
20090701|2009-06-11 00:00,11,3.729,3.729,3.728,3.728,28
20090701|2009-06-11 00:30,11,3.727,3.729,3.707,3.709,161
20090701|2009-06-11 01:00,11,3.709,3.709,3.706,3.709,36
20090701|2009-06-11 01:30,11,3.708,3.709,3.703,3.703,21
20090701|2009-06-11 02:00,11,3.704,3.709,3.692,3.705,75
20090701|2009-06-11 02:30,11,3.704,3.709,3.704,3.709,81
20090701|2009-06-11 03:00,11,3.708,3.721,3.707,3.721,100
20090701|2009-06-11 03:30,11,3.722,3.73,3.718,3.73,99
20090701|2009-06-11 04:00,11,3.73,3.755,3.73,3.752,212
20090701|2009-06-11 04:30,11,3.757,3.757,3.74,3.74,91
20090701|2009-06-11 05:00,11,3.743,3.76,3.736,3.76,91
20090701|2009-06-11 05:30,11,3.756,3.766,3.743,3.749,107
20090701|2009-06-11 06:00,11,3.747,3.747,3.722,3.729,121
20090701|2009-06-11 06:30,11,3.727,3.73,3.693,3.707,306
20090701|2009-06-11 07:00,11,3.708,3.719,3.702,3.715,615
20090701|2009-06-11 07:30,11,3.715,3.732,3.668,3.683,2022
20090701|2009-06-11 08:00,11,3.683,3.708,3.663,3.707,3030
20090701|2009-06-11 08:30,11,3.707,3.789,3.7,3.702,9039
20090701|2009-06-11 09:00,11,3.703,3.78,3.702,3.75,6428
20090701|2009-06-11 09:30,11,3.761,3.86,3.761,3.785,20526
20090701|2009-06-11 10:00,11,3.787,3.822,3.772,3.813,5544
20090701|2009-06-11 10:30,11,3.813,3.855,3.812,3.832,5175
20090701|2009-06-11 11:00,11,3.833,3.929,3.832,3.906,12905
20090701|2009-06-11 11:30,11,3.905,4.045,3.905,4,13619
20090701|2009-06-11 12:00,11,4.001,4.067,3.966,3.997,11435
20090701|2009-06-11 12:30,11,3.996,4.019,3.889,3.923,9569
20090701|2009-06-11 13:00,11,3.921,3.949,3.881,3.947,9426
20090701|2009-06-11 13:30,11,3.947,3.967,3.939,3.948,2077
20090701|2009-06-11 14:00,11,3.946,3.974,3.933,3.969,1020
20090701|2009-06-11 14:30,11,3.971,3.975,3.923,3.923,1247
20090701|2009-06-11 15:00,11,3.923,3.941,3.92,3.939,273
20090701|2009-06-11 15:30,11,3.934,3.934,3.911,3.92,185
20090701|2009-06-11 16:00,11,3.921,3.929,3.912,3.912,42
20090701|2009-06-11 17:00,12,3.911,3.93,3.911,3.918,28
20090701|2009-06-11 17:30,12,3.918,3.918,3.915,3.916,8
20090701|2009-06-11 18:00,12,3.917,3.92,3.913,3.913,11
20090701|2009-06-11 18:30,12,3.914,3.914,3.905,3.905,29
20090701|2009-06-11 19:00,12,3.905,3.908,3.904,3.904,77
20090701|2009-06-11 19:30,12,3.901,3.901,3.89,3.898,27
20090701|2009-06-11 20:00,12,3.897,3.898,3.897,3.898,3
20090701|2009-06-11 20:30,12,3.898,3.899,3.893,3.893,16
20090701|2009-06-11 21:00,12,3.893,3.9,3.893,3.899,9
20090701|2009-06-11 21:30,12,3.899,3.92,3.896,3.92,53
20090701|2009-06-11 22:00,12,3.908,3.919,3.908,3.914,17
20090701|2009-06-11 22:30,12,3.912,3.912,3.888,3.893,30
20090701|2009-06-11 23:00,12,3.895,3.895,3.893,3.893,3
20090701|2009-06-11 23:30,12,3.89,3.895,3.882,3.882,48
20090701|2009-06-12 00:00,12,3.883,3.907,3.883,3.907,21
20090701|2009-06-12 00:30,12,3.907,3.911,3.906,3.911,21
20090701|2009-06-12 01:00,12,3.91,3.915,3.882,3.884,28
20090701|2009-06-12 01:30,12,3.889,3.895,3.883,3.887,34
20090701|2009-06-12 02:00,12,3.888,3.888,3.872,3.884,131
20090701|2009-06-12 02:30,12,3.884,3.904,3.884,3.901,37
20090701|2009-06-12 03:00,12,3.899,3.904,3.895,3.9,75
20090701|2009-06-12 03:30,12,3.906,3.915,3.9,3.909,47
20090701|2009-06-12 04:00,12,3.909,3.909,3.871,3.881,136
20090701|2009-06-12 04:30,12,3.881,3.885,3.875,3.882,91
20090701|2009-06-12 05:00,12,3.882,3.887,3.866,3.887,256
20090701|2009-06-12 05:30,12,3.885,3.926,3.881,3.921,213
20090701|2009-06-12 06:00,12,3.921,3.922,3.905,3.906,263
20090701|2009-06-12 06:30,12,3.904,3.904,3.856,3.861,1018
20090701|2009-06-12 07:00,12,3.861,3.866,3.801,3.814,1778
20090701|2009-06-12 07:30,12,3.812,3.814,3.743,3.794,4064
20090701|2009-06-12 08:00,12,3.793,3.839,3.741,3.839,8459
20090701|2009-06-12 08:30,12,3.839,3.881,3.83,3.855,9715
20090701|2009-06-12 09:00,12,3.854,3.874,3.836,3.866,4293
20090701|2009-06-12 09:30,12,3.867,3.94,3.859,3.916,8858
20090701|2009-06-12 10:00,12,3.915,3.925,3.891,3.91,5124
20090701|2009-06-12 10:30,12,3.91,3.973,3.91,3.942,7271
20090701|2009-06-12 11:00,12,3.942,3.95,3.875,3.878,4984
20090701|2009-06-12 11:30,12,3.877,3.893,3.842,3.864,4736
20090701|2009-06-12 12:00,12,3.865,3.895,3.842,3.852,2818
20090701|2009-06-12 12:30,12,3.852,3.865,3.838,3.847,2956
20090701|2009-06-12 13:00,12,3.847,3.873,3.838,3.851,5686
20090701|2009-06-12 13:30,12,3.85,3.88,3.85,3.876,2078
20090701|2009-06-12 14:00,12,3.877,3.908,3.876,3.902,1248
20090701|2009-06-12 14:30,12,3.905,3.91,3.886,3.888,741
20090701|2009-06-12 15:00,12,3.889,3.898,3.883,3.893,98
20090701|2009-06-12 15:30,12,3.894,3.894,3.886,3.888,44
20090701|2009-06-12 16:00,12,3.888,3.889,3.879,3.889,19
20090701|2009-06-14 17:00,15,3.859,3.905,3.859,3.89,101
20090701|2009-06-14 17:30,15,3.88,3.894,3.876,3.894,9
20090701|2009-06-14 18:00,15,3.894,3.894,3.885,3.89,54
20090701|2009-06-14 19:00,15,3.89,3.89,3.856,3.867,150
20090701|2009-06-14 19:30,15,3.86,3.864,3.852,3.856,13
20090701|2009-06-14 20:00,15,3.866,3.87,3.857,3.861,37
20090701|2009-06-14 20:30,15,3.86,3.867,3.86,3.867,17
20090701|2009-06-14 21:00,15,3.869,3.87,3.868,3.87,4
20090701|2009-06-14 21:30,15,3.867,3.87,3.861,3.862,8
20090701|2009-06-14 22:00,15,3.86,3.869,3.855,3.855,20
20090701|2009-06-14 22:30,15,3.855,3.855,3.855,3.855,2
20090701|2009-06-14 23:00,15,3.86,3.86,3.86,3.86,2
20090701|2009-06-14 23:30,15,3.861,3.861,3.856,3.857,80
20090701|2009-06-15 00:00,15,3.856,3.858,3.855,3.856,45
20090701|2009-06-15 00:30,15,3.857,3.857,3.841,3.842,33
20090701|2009-06-15 01:00,15,3.84,3.844,3.831,3.836,60
20090701|2009-06-15 01:30,15,3.834,3.859,3.834,3.858,27
20090701|2009-06-15 02:00,15,3.854,3.855,3.842,3.844,26
20090701|2009-06-15 02:30,15,3.848,3.849,3.839,3.839,56
20090701|2009-06-15 03:00,15,3.83,3.841,3.827,3.832,86
20090701|2009-06-15 03:30,15,3.833,3.833,3.825,3.827,81
20090701|2009-06-15 04:00,15,3.827,3.832,3.825,3.826,113
20090701|2009-06-15 04:30,15,3.829,3.839,3.825,3.839,83
20090701|2009-06-15 05:00,15,3.839,3.846,3.832,3.84,57
20090701|2009-06-15 05:30,15,3.841,3.864,3.841,3.861,106
20090701|2009-06-15 06:00,15,3.864,3.87,3.849,3.85,180
20090701|2009-06-15 06:30,15,3.859,3.869,3.846,3.852,255
20090701|2009-06-15 07:00,15,3.853,3.928,3.84,3.92,1082
20090701|2009-06-15 07:30,15,3.921,3.995,3.901,3.96,3693
20090701|2009-06-15 08:00,15,3.962,4.008,3.95,3.996,7372
20090701|2009-06-15 08:30,15,3.997,4.008,3.94,3.97,7212
20090701|2009-06-15 09:00,15,3.968,4.091,3.965,4.055,15142
20090701|2009-06-15 09:30,15,4.056,4.083,4.041,4.072,5397
20090701|2009-06-15 10:00,15,4.072,4.075,4.035,4.065,5046
20090701|2009-06-15 10:30,15,4.065,4.125,4.062,4.117,7857
20090701|2009-06-15 11:00,15,4.118,4.128,4.09,4.109,3836
20090701|2009-06-15 11:30,15,4.109,4.198,4.101,4.147,10612
20090701|2009-06-15 12:00,15,4.149,4.152,4.092,4.116,4383
20090701|2009-06-15 12:30,15,4.117,4.144,4.069,4.141,4774
20090701|2009-06-15 13:00,15,4.141,4.19,4.103,4.189,9727
20090701|2009-06-15 13:30,15,4.189,4.193,4.162,4.168,3553
20090701|2009-06-15 14:00,15,4.17,4.19,4.165,4.175,1272
20090701|2009-06-15 14:30,15,4.175,4.192,4.17,4.184,1096
20090701|2009-06-15 15:00,15,4.183,4.192,4.181,4.184,170
20090701|2009-06-15 15:30,15,4.185,4.192,4.173,4.182,269
20090701|2009-06-15 16:00,15,4.181,4.19,4.18,4.182,32
20090701|2009-06-15 17:00,16,4.191,4.198,4.186,4.191,149
20090701|2009-06-15 17:30,16,4.193,4.193,4.183,4.183,13
20090701|2009-06-15 18:00,16,4.183,4.183,4.152,4.16,67
20090701|2009-06-15 18:30,16,4.16,4.163,4.141,4.15,113
20090701|2009-06-15 19:00,16,4.154,4.168,4.144,4.161,34
20090701|2009-06-15 19:30,16,4.164,4.169,4.164,4.169,26
20090701|2009-06-15 20:00,16,4.175,4.18,4.147,4.151,49
20090701|2009-06-15 20:30,16,4.15,4.154,4.144,4.152,20
20090701|2009-06-15 21:00,16,4.154,4.158,4.15,4.158,14
20090701|2009-06-15 21:30,16,4.158,4.16,4.158,4.16,19
20090701|2009-06-15 22:00,16,4.161,4.165,4.161,4.165,47
20090701|2009-06-15 22:30,16,4.165,4.165,4.163,4.163,11
20090701|2009-06-15 23:00,16,4.166,4.167,4.166,4.167,21
20090701|2009-06-15 23:30,16,4.168,4.17,4.166,4.167,96
20090701|2009-06-16 00:00,16,4.164,4.185,4.161,4.182,158
20090701|2009-06-16 00:30,16,4.183,4.187,4.181,4.183,36
20090701|2009-06-16 01:00,16,4.185,4.186,4.177,4.186,28
20090701|2009-06-16 01:30,16,4.186,4.192,4.185,4.187,71
20090701|2009-06-16 02:00,16,4.188,4.189,4.176,4.176,89
20090701|2009-06-16 02:30,16,4.176,4.185,4.176,4.185,65
20090701|2009-06-16 03:00,16,4.184,4.192,4.18,4.192,103
20090701|2009-06-16 03:30,16,4.192,4.244,4.192,4.212,425
20090701|2009-06-16 04:00,16,4.214,4.227,4.214,4.223,231
20090701|2009-06-16 04:30,16,4.221,4.242,4.22,4.241,260
20090701|2009-06-16 05:00,16,4.241,4.252,4.238,4.25,163
20090701|2009-06-16 05:30,16,4.252,4.257,4.246,4.255,341
20090701|2009-06-16 06:00,16,4.252,4.265,4.25,4.262,453
20090701|2009-06-16 06:30,16,4.258,4.308,4.253,4.303,1313
20090701|2009-06-16 07:00,16,4.302,4.336,4.284,4.324,2382
20090701|2009-06-16 07:30,16,4.325,4.35,4.282,4.292,4587
20090701|2009-06-16 08:00,16,4.293,4.387,4.26,4.324,10976
20090701|2009-06-16 08:30,16,4.325,4.326,4.232,4.233,11271
20090701|2009-06-16 09:00,16,4.234,4.243,4.17,4.177,12024
20090701|2009-06-16 09:30,16,4.177,4.222,4.166,4.221,6077
20090701|2009-06-16 10:00,16,4.22,4.254,4.188,4.194,6396
20090701|2009-06-16 10:30,16,4.194,4.205,4.156,4.174,4537
20090701|2009-06-16 11:00,16,4.174,4.174,4.122,4.15,5476
20090701|2009-06-16 11:30,16,4.148,4.149,4.107,4.137,4313
20090701|2009-06-16 12:00,16,4.139,4.163,4.08,4.099,4802
20090701|2009-06-16 12:30,16,4.099,4.117,4.065,4.083,5052
20090701|2009-06-16 13:00,16,4.084,4.14,4.068,4.121,5961
20090701|2009-06-16 13:30,16,4.122,4.124,4.093,4.109,1970
20090701|2009-06-16 14:00,16,4.108,4.12,4.099,4.118,1315
20090701|2009-06-16 14:30,16,4.118,4.133,4.112,4.114,594
20090701|2009-06-16 15:00,16,4.115,4.122,4.1,4.114,242
20090701|2009-06-16 15:30,16,4.118,4.125,4.089,4.09,308
20090701|2009-06-16 16:00,16,4.091,4.103,4.09,4.091,54
20090701|2009-06-16 17:00,17,4.109,4.112,4.095,4.095,142
20090701|2009-06-16 17:30,17,4.094,4.12,4.094,4.111,36
20090701|2009-06-16 18:00,17,4.121,4.128,4.119,4.126,77
20090701|2009-06-16 18:30,17,4.123,4.128,4.121,4.128,9
20090701|2009-06-16 19:00,17,4.128,4.128,4.12,4.128,7
20090701|2009-06-16 19:30,17,4.128,4.138,4.128,4.138,5
20090701|2009-06-16 20:00,17,4.138,4.141,4.137,4.139,8
20090701|2009-06-16 20:30,17,4.141,4.141,4.127,4.141,14
20090701|2009-06-16 21:00,17,4.146,4.149,4.129,4.139,78
20090701|2009-06-16 21:30,17,4.139,4.139,4.125,4.125,5
20090701|2009-06-16 22:00,17,4.13,4.138,4.13,4.138,2
20090701|2009-06-16 22:30,17,4.138,4.141,4.101,4.109,38
20090701|2009-06-16 23:00,17,4.106,4.114,4.103,4.114,22
20090701|2009-06-16 23:30,17,4.114,4.118,4.112,4.117,35
20090701|2009-06-17 00:00,17,4.118,4.122,4.116,4.122,28
20090701|2009-06-17 00:30,17,4.122,4.126,4.121,4.121,38
20090701|2009-06-17 01:00,17,4.122,4.128,4.12,4.124,33
20090701|2009-06-17 01:30,17,4.127,4.133,4.127,4.133,61
20090701|2009-06-17 02:00,17,4.134,4.147,4.134,4.147,155
20090701|2009-06-17 02:30,17,4.145,4.146,4.138,4.138,42
20090701|2009-06-17 03:00,17,4.141,4.141,4.124,4.124,131
20090701|2009-06-17 03:30,17,4.13,4.13,4.117,4.124,124
20090701|2009-06-17 04:00,17,4.122,4.141,4.12,4.121,237
20090701|2009-06-17 04:30,17,4.125,4.126,4.115,4.116,184
20090701|2009-06-17 05:00,17,4.116,4.127,4.112,4.125,99
20090701|2009-06-17 05:30,17,4.121,4.125,4.116,4.125,90
20090701|2009-06-17 06:00,17,4.121,4.125,4.108,4.113,225
20090701|2009-06-17 06:30,17,4.113,4.119,4.065,4.072,713
20090701|2009-06-17 07:00,17,4.07,4.091,4.035,4.074,2326
20090701|2009-06-17 07:30,17,4.075,4.117,4.06,4.113,2183
20090701|2009-06-17 08:00,17,4.113,4.208,4.109,4.205,7646
20090701|2009-06-17 08:30,17,4.204,4.207,4.142,4.153,5818
20090701|2009-06-17 09:00,17,4.153,4.19,4.146,4.174,3628
20090701|2009-06-17 09:30,17,4.172,4.189,4.103,4.185,8430
20090701|2009-06-17 10:00,17,4.186,4.238,4.169,4.225,9297
20090701|2009-06-17 10:30,17,4.222,4.222,4.17,4.185,4772
20090701|2009-06-17 11:00,17,4.184,4.278,4.178,4.253,6873
20090701|2009-06-17 11:30,17,4.25,4.288,4.223,4.232,5500
20090701|2009-06-17 12:00,17,4.231,4.245,4.189,4.225,5612
20090701|2009-06-17 12:30,17,4.224,4.254,4.211,4.218,4383
20090701|2009-06-17 13:00,17,4.218,4.268,4.211,4.259,5738
20090701|2009-06-17 13:30,17,4.259,4.26,4.244,4.253,1331
20090701|2009-06-17 14:00,17,4.253,4.26,4.248,4.249,723
20090701|2009-06-17 14:30,17,4.248,4.251,4.239,4.242,553
20090701|2009-06-17 15:00,17,4.24,4.256,4.24,4.255,120
20090701|2009-06-17 15:30,17,4.257,4.263,4.253,4.262,60
20090701|2009-06-17 16:00,17,4.263,4.264,4.255,4.255,22
20090701|2009-06-17 17:00,18,4.263,4.271,4.257,4.264,15
20090701|2009-06-17 17:30,18,4.258,4.3,4.258,4.3,95
20090701|2009-06-17 18:00,18,4.307,4.327,4.3,4.303,100
20090701|2009-06-17 18:30,18,4.3,4.3,4.29,4.292,22
20090701|2009-06-17 19:00,18,4.288,4.288,4.272,4.272,6
20090701|2009-06-17 19:30,18,4.285,4.285,4.282,4.282,5
20090701|2009-06-17 20:00,18,4.292,4.296,4.27,4.27,46
20090701|2009-06-17 20:30,18,4.271,4.279,4.271,4.279,8
20090701|2009-06-17 21:00,18,4.275,4.278,4.271,4.272,11
20090701|2009-06-17 21:30,18,4.271,4.276,4.271,4.271,5
20090701|2009-06-17 22:00,18,4.262,4.279,4.262,4.279,18
20090701|2009-06-17 22:30,18,4.271,4.271,4.264,4.264,2
20090701|2009-06-17 23:00,18,4.266,4.266,4.25,4.252,44
20090701|2009-06-17 23:30,18,4.252,4.255,4.249,4.25,43
20090701|2009-06-18 00:00,18,4.249,4.252,4.249,4.249,9
20090701|2009-06-18 00:30,18,4.252,4.253,4.248,4.25,18
20090701|2009-06-18 01:00,18,4.252,4.258,4.25,4.258,21
20090701|2009-06-18 01:30,18,4.259,4.267,4.256,4.266,42
20090701|2009-06-18 02:00,18,4.268,4.281,4.268,4.279,105
20090701|2009-06-18 02:30,18,4.276,4.281,4.267,4.269,162
20090701|2009-06-18 03:00,18,4.269,4.276,4.267,4.276,136
20090701|2009-06-18 03:30,18,4.273,4.286,4.273,4.286,104
20090701|2009-06-18 04:00,18,4.286,4.3,4.286,4.298,151
20090701|2009-06-18 04:30,18,4.299,4.3,4.289,4.29,262
20090701|2009-06-18 05:00,18,4.29,4.3,4.29,4.298,87
20090701|2009-06-18 05:30,18,4.298,4.299,4.29,4.293,97
20090701|2009-06-18 06:00,18,4.292,4.292,4.276,4.276,404
20090701|2009-06-18 06:30,18,4.28,4.282,4.242,4.245,759
20090701|2009-06-18 07:00,18,4.248,4.306,4.246,4.3,1207
20090701|2009-06-18 07:30,18,4.302,4.328,4.3,4.32,2543
20090701|2009-06-18 08:00,18,4.322,4.328,4.236,4.247,6217
20090701|2009-06-18 08:30,18,4.247,4.25,4.21,4.231,5401
20090701|2009-06-18 09:00,18,4.231,4.266,4.226,4.24,4915
20090701|2009-06-18 09:30,18,4.24,4.24,4.075,4.083,21232
20090701|2009-06-18 10:00,18,4.083,4.147,4.069,4.137,9110
20090701|2009-06-18 10:30,18,4.136,4.145,4.111,4.114,2490
20090701|2009-06-18 11:00,18,4.113,4.119,4.074,4.075,3252
20090701|2009-06-18 11:30,18,4.076,4.129,4.065,4.125,4783
20090701|2009-06-18 12:00,18,4.125,4.129,4.101,4.126,2929
20090701|2009-06-18 12:30,18,4.126,4.141,4.111,4.116,3282
20090701|2009-06-18 13:00,18,4.115,4.118,4.07,4.091,4939
20090701|2009-06-18 13:30,18,4.092,4.092,4.072,4.082,1523
20090701|2009-06-18 14:00,18,4.081,4.083,4.07,4.073,589
20090701|2009-06-18 14:30,18,4.073,4.081,4.067,4.067,396
20090701|2009-06-18 15:00,18,4.067,4.074,4.061,4.068,154
20090701|2009-06-18 15:30,18,4.072,4.075,4.065,4.072,79
20090701|2009-06-18 16:00,18,4.074,4.075,4.067,4.067,13
20090701|2009-06-18 17:00,19,4.08,4.086,4.078,4.086,36
20090701|2009-06-18 17:30,19,4.087,4.087,4.087,4.087,6
20090701|2009-06-18 18:00,19,4.086,4.088,4.078,4.081,38
20090701|2009-06-18 18:30,19,4.082,4.084,4.077,4.084,29
20090701|2009-06-18 19:00,19,4.082,4.084,4.078,4.078,20
20090701|2009-06-18 19:30,19,4.077,4.087,4.075,4.087,90
20090701|2009-06-18 20:00,19,4.087,4.087,4.087,4.087,10
20090701|2009-06-18 20:30,19,4.08,4.082,4.078,4.082,23
20090701|2009-06-18 21:00,19,4.078,4.078,4.078,4.078,1
20090701|2009-06-18 21:30,19,4.075,4.082,4.075,4.08,14
20090701|2009-06-18 22:00,19,4.08,4.082,4.08,4.08,11
20090701|2009-06-18 22:30,19,4.08,4.08,4.08,4.08,1
20090701|2009-06-18 23:00,19,4.082,4.084,4.081,4.084,16
20090701|2009-06-18 23:30,19,4.084,4.092,4.084,4.092,80
20090701|2009-06-19 06:00,19,4.128,4.13,4.127,4.128,30
20090701|2009-06-19 06:30,19,4.127,4.137,4.1,4.103,568
20090701|2009-06-19 07:00,19,4.101,4.148,4.096,4.146,1167
20090701|2009-06-19 07:30,19,4.147,4.159,4.137,4.144,1927
20090701|2009-06-19 08:00,19,4.144,4.154,4.111,4.124,4474
20090701|2009-06-19 08:30,19,4.124,4.149,4.102,4.118,4267
20090701|2009-06-19 09:00,19,4.12,4.134,4.102,4.11,2885
20090701|2009-06-19 09:30,19,4.111,4.141,4.107,4.131,3013
20090701|2009-06-19 10:00,19,4.131,4.135,4.072,4.078,4281
20090701|2009-06-19 10:30,19,4.075,4.131,4.061,4.113,4296
20090701|2009-06-19 11:00,19,4.113,4.115,4.069,4.073,2440
20090701|2009-06-19 11:30,19,4.074,4.088,4.043,4.057,4922
20090701|2009-06-19 12:00,19,4.058,4.094,4.057,4.084,2492
20090701|2009-06-19 12:30,19,4.084,4.093,4.044,4.055,3553
20090701|2009-06-19 13:00,19,4.055,4.069,4.014,4.041,5855
20090701|2009-06-19 13:30,19,4.042,4.05,4.027,4.043,1596
20090701|2009-06-19 14:00,19,4.042,4.052,4.039,4.041,331
20090701|2009-06-19 14:30,19,4.043,4.05,4.04,4.046,194
20090701|2009-06-19 15:00,19,4.046,4.063,4.045,4.056,142
20090701|2009-06-19 15:30,19,4.056,4.067,4.053,4.054,36
20090701|2009-06-19 16:00,19,4.051,4.064,4.051,4.064,4
20090701|2009-06-21 19:30,22,3.99,3.996,3.99,3.996,2
20090701|2009-06-21 20:00,22,3.996,3.996,3.984,3.984,23
20090701|2009-06-21 20:30,22,3.989,3.989,3.985,3.988,5
20090701|2009-06-21 21:00,22,3.988,3.997,3.985,3.997,13
20090701|2009-06-21 21:30,22,3.996,3.996,3.989,3.993,7
20090701|2009-06-21 22:00,22,3.99,3.99,3.985,3.988,9
20090701|2009-06-21 22:30,22,3.985,3.99,3.985,3.986,6
20090701|2009-06-21 23:00,22,3.99,3.997,3.99,3.997,15
20090701|2009-06-21 23:30,22,3.997,4.009,3.996,4.009,60
20090701|2009-06-22 00:00,22,4.01,4.02,4.01,4.012,39
20090701|2009-06-22 00:30,22,4.007,4.007,4.005,4.005,2
20090701|2009-06-22 01:00,22,4.016,4.033,4.009,4.009,41
20090701|2009-06-22 01:30,22,4.005,4.008,4.004,4.004,8
20090701|2009-06-22 02:00,22,4.005,4.03,4.005,4.028,41
20090701|2009-06-22 02:30,22,4.027,4.027,4.018,4.018,10
20090701|2009-06-22 03:30,22,4.03,4.034,4.024,4.025,24
20090701|2009-06-22 04:00,22,4.021,4.025,3.994,3.994,69
20090701|2009-06-22 04:30,22,4.001,4.009,3.971,3.984,171
20090701|2009-06-22 05:00,22,3.983,3.985,3.971,3.971,99
20090701|2009-06-22 05:30,22,3.978,4.003,3.969,3.986,86
20090701|2009-06-22 06:00,22,3.995,3.998,3.981,3.998,44
20090701|2009-06-22 06:30,22,3.998,4.057,3.992,4.049,484
20090701|2009-06-22 07:00,22,4.054,4.077,4.04,4.07,973
20090701|2009-06-22 07:30,22,4.07,4.105,4.05,4.05,1806
20090701|2009-06-22 08:00,22,4.051,4.079,4.009,4.046,5390
20090701|2009-06-22 08:30,22,4.048,4.065,3.913,3.914,10662
20090701|2009-06-22 09:00,22,3.914,3.935,3.885,3.895,7779
20090701|2009-06-22 09:30,22,3.895,3.917,3.86,3.899,6601
20090701|2009-06-22 10:00,22,3.898,3.945,3.88,3.927,5189
20090701|2009-06-22 10:30,22,3.926,3.926,3.893,3.894,3112
20090701|2009-06-22 11:00,22,3.894,3.916,3.883,3.884,2534
20090701|2009-06-22 11:30,22,3.886,3.934,3.884,3.906,3426
20090701|2009-06-22 12:00,22,3.906,3.906,3.875,3.882,2896
20090701|2009-06-22 12:30,22,3.882,3.91,3.873,3.902,2212
20090701|2009-06-22 13:00,22,3.902,3.949,3.869,3.933,4993
20090701|2009-06-22 13:30,22,3.933,3.951,3.924,3.932,2048
20090701|2009-06-22 14:00,22,3.932,3.939,3.93,3.937,376
20090701|2009-06-22 14:30,22,3.939,3.948,3.929,3.929,320
20090701|2009-06-22 15:00,22,3.93,3.938,3.92,3.92,144
20090701|2009-06-22 15:30,22,3.92,3.928,3.92,3.926,44
20090701|2009-06-22 16:00,22,3.928,3.934,3.918,3.934,32
20090701|2009-06-22 17:00,23,3.933,3.94,3.925,3.934,344
20090701|2009-06-22 17:30,23,3.943,4,3.941,3.966,97
20090701|2009-06-22 18:00,23,3.972,3.982,3.96,3.96,15
20090701|2009-06-22 18:30,23,3.938,3.938,3.907,3.925,35
20090701|2009-06-22 19:00,23,3.913,3.921,3.913,3.92,11
20090701|2009-06-22 19:30,23,3.921,3.927,3.921,3.927,2
20090701|2009-06-22 20:00,23,3.923,3.923,3.884,3.885,57
20090701|2009-06-22 20:30,23,3.886,3.901,3.882,3.901,20
20090701|2009-06-22 21:00,23,3.904,3.916,3.9,3.9,30
20090701|2009-06-22 21:30,23,3.897,3.897,3.886,3.89,5
20090701|2009-06-22 22:00,23,3.887,3.913,3.887,3.901,16
20090701|2009-06-22 22:30,23,3.914,3.914,3.902,3.913,3
20090701|2009-06-22 23:30,23,3.904,3.919,3.904,3.919,14
20090701|2009-06-23 00:30,23,3.92,3.92,3.903,3.903,9
20090701|2009-06-23 01:00,23,3.9,3.911,3.9,3.911,8
20090701|2009-06-23 01:30,23,3.905,3.922,3.903,3.903,11
20090701|2009-06-23 02:00,23,3.914,3.93,3.914,3.93,22
20090701|2009-06-23 02:30,23,3.937,3.939,3.93,3.93,132
20090701|2009-06-23 03:00,23,3.936,3.936,3.931,3.931,11
20090701|2009-06-23 03:30,23,3.922,3.926,3.915,3.926,12
20090701|2009-06-23 04:00,23,3.926,3.939,3.926,3.932,12
20090701|2009-06-23 04:30,23,3.935,3.938,3.925,3.925,13
20090701|2009-06-23 05:00,23,3.938,3.939,3.938,3.939,28
20090701|2009-06-23 05:30,23,3.939,3.946,3.92,3.943,178
20090701|2009-06-23 06:00,23,3.943,3.969,3.943,3.96,109
20090701|2009-06-23 06:30,23,3.955,3.975,3.944,3.947,164
20090701|2009-06-23 07:00,23,3.945,3.984,3.945,3.96,833
20090701|2009-06-23 07:30,23,3.96,3.963,3.903,3.95,2396
20090701|2009-06-23 08:00,23,3.949,3.996,3.926,3.926,5510
20090701|2009-06-23 08:30,23,3.929,3.944,3.876,3.88,8343
20090701|2009-06-23 09:00,23,3.877,3.905,3.849,3.851,6840
20090701|2009-06-23 09:30,23,3.852,3.877,3.834,3.863,4654
20090701|2009-06-23 10:00,23,3.863,3.885,3.853,3.86,3538
20090701|2009-06-23 10:30,23,3.86,3.878,3.842,3.856,3551
20090701|2009-06-23 11:00,23,3.855,3.879,3.827,3.841,3267
20090701|2009-06-23 11:30,23,3.838,3.877,3.837,3.866,2160
20090701|2009-06-23 12:00,23,3.866,3.885,3.857,3.861,2389
20090701|2009-06-23 12:30,23,3.863,3.903,3.862,3.888,3568
20090701|2009-06-23 13:00,23,3.887,3.925,3.872,3.872,5328
20090701|2009-06-23 13:30,23,3.872,3.899,3.87,3.89,1317
20090701|2009-06-23 14:00,23,3.889,3.889,3.881,3.885,241
20090701|2009-06-23 14:30,23,3.886,3.895,3.885,3.888,241
20090701|2009-06-23 15:00,23,3.89,3.898,3.877,3.88,141
20090701|2009-06-23 15:30,23,3.879,3.889,3.869,3.873,104
20090701|2009-06-23 16:00,23,3.871,3.875,3.87,3.875,14
20090701|2009-06-23 17:00,24,3.871,3.875,3.865,3.865,10
20090701|2009-06-23 17:30,24,3.866,3.866,3.86,3.865,8
20090701|2009-06-23 18:00,24,3.865,3.866,3.858,3.86,14
20090701|2009-06-23 18:30,24,3.861,3.861,3.857,3.857,3
20090701|2009-06-23 19:00,24,3.864,3.866,3.864,3.866,5
20090701|2009-06-23 19:30,24,3.864,3.864,3.862,3.862,4
20090701|2009-06-23 20:00,24,3.858,3.858,3.855,3.855,13
20090701|2009-06-23 20:30,24,3.864,3.864,3.864,3.864,1
20090701|2009-06-23 21:00,24,3.87,3.887,3.862,3.862,13
20090701|2009-06-23 21:30,24,3.867,3.867,3.86,3.866,10
20090701|2009-06-23 22:00,24,3.862,3.862,3.858,3.858,2
20090701|2009-06-23 22:30,24,3.867,3.881,3.867,3.88,16
20090701|2009-06-23 23:00,24,3.88,3.88,3.878,3.878,13
20090701|2009-06-23 23:30,24,3.877,3.882,3.863,3.873,33
20090701|2009-06-24 00:00,24,3.868,3.871,3.868,3.871,3
20090701|2009-06-24 00:30,24,3.869,3.873,3.869,3.873,7
20090701|2009-06-24 01:00,24,3.874,3.876,3.872,3.875,32
20090701|2009-06-24 01:30,24,3.876,3.883,3.876,3.883,45
20090701|2009-06-24 02:00,24,3.883,3.885,3.881,3.881,25
20090701|2009-06-24 02:30,24,3.886,3.89,3.881,3.881,52
20090701|2009-06-24 03:00,24,3.885,3.894,3.883,3.894,42
20090701|2009-06-24 03:30,24,3.894,3.901,3.892,3.901,72
20090701|2009-06-24 04:00,24,3.9,3.908,3.9,3.901,70
20090701|2009-06-24 04:30,24,3.905,3.907,3.898,3.907,25
20090701|2009-06-24 05:00,24,3.907,3.909,3.901,3.906,54
20090701|2009-06-24 05:30,24,3.909,3.91,3.906,3.909,78
20090701|2009-06-24 06:00,24,3.909,3.91,3.88,3.887,557
20090701|2009-06-24 06:30,24,3.884,3.893,3.85,3.855,644
20090701|2009-06-24 07:00,24,3.855,3.859,3.824,3.827,1028
20090701|2009-06-24 07:30,24,3.828,3.848,3.779,3.794,2694
20090701|2009-06-24 08:00,24,3.797,3.799,3.759,3.774,3744
20090701|2009-06-24 08:30,24,3.774,3.805,3.768,3.79,5215
20090701|2009-06-24 09:00,24,3.79,3.79,3.758,3.766,3636
20090701|2009-06-24 09:30,24,3.765,3.815,3.757,3.798,5203
20090701|2009-06-24 10:00,24,3.799,3.838,3.79,3.82,5069
20090701|2009-06-24 10:30,24,3.82,3.821,3.773,3.779,2579
20090701|2009-06-24 11:00,24,3.777,3.798,3.758,3.763,2089
20090701|2009-06-24 11:30,24,3.763,3.768,3.717,3.738,4888
20090701|2009-06-24 12:00,24,3.738,3.763,3.734,3.746,2445
20090701|2009-06-24 12:30,24,3.746,3.76,3.737,3.752,1631
20090701|2009-06-24 13:00,24,3.753,3.782,3.744,3.769,3948
20090701|2009-06-24 13:30,24,3.767,3.77,3.754,3.765,1308
20090701|2009-06-24 14:00,24,3.765,3.773,3.756,3.771,537
20090701|2009-06-24 14:30,24,3.77,3.775,3.77,3.771,342
20090701|2009-06-24 15:00,24,3.773,3.785,3.772,3.78,151
20090701|2009-06-24 15:30,24,3.779,3.795,3.775,3.781,64
20090701|2009-06-24 16:00,24,3.776,3.782,3.771,3.771,28
20090701|2009-06-24 17:00,25,3.779,3.784,3.767,3.773,42
20090701|2009-06-24 17:30,25,3.77,3.77,3.768,3.768,2
20090701|2009-06-24 18:30,25,3.763,3.772,3.763,3.772,3
20090701|2009-06-24 19:00,25,3.772,3.783,3.763,3.763,16
20090701|2009-06-24 19:30,25,3.766,3.768,3.763,3.768,7
20090701|2009-06-24 20:00,25,3.768,3.769,3.768,3.768,3
20090701|2009-06-24 20:30,25,3.768,3.769,3.767,3.768,6
20090701|2009-06-24 21:00,25,3.768,3.769,3.768,3.769,50
20090701|2009-06-24 21:30,25,3.768,3.771,3.768,3.771,5
20090701|2009-06-24 22:00,25,3.775,3.775,3.769,3.769,2
20090701|2009-06-24 22:30,25,3.777,3.777,3.777,3.777,1
20090701|2009-06-24 23:00,25,3.78,3.783,3.78,3.783,6
20090701|2009-06-24 23:30,25,3.775,3.781,3.775,3.78,3
20090701|2009-06-25 00:00,25,3.784,3.784,3.784,3.784,1
20090701|2009-06-25 00:30,25,3.784,3.793,3.784,3.789,43
20090701|2009-06-25 01:00,25,3.787,3.79,3.787,3.79,9
20090701|2009-06-25 01:30,25,3.777,3.777,3.772,3.772,15
20090701|2009-06-25 02:00,25,3.766,3.77,3.765,3.77,17
20090701|2009-06-25 02:30,25,3.768,3.771,3.767,3.771,4
20090701|2009-06-25 03:00,25,3.774,3.776,3.771,3.776,19
20090701|2009-06-25 03:30,25,3.777,3.778,3.775,3.775,23
20090701|2009-06-25 04:30,25,3.769,3.774,3.769,3.774,8
20090701|2009-06-25 05:00,25,3.767,3.777,3.762,3.768,36
20090701|2009-06-25 05:30,25,3.757,3.761,3.757,3.76,15
20090701|2009-06-25 06:00,25,3.76,3.762,3.743,3.756,68
20090701|2009-06-25 06:30,25,3.764,3.796,3.761,3.774,334
20090701|2009-06-25 07:00,25,3.774,3.816,3.767,3.801,1091
20090701|2009-06-25 07:30,25,3.801,3.801,3.762,3.773,1285
20090701|2009-06-25 08:00,25,3.773,3.858,3.773,3.846,3418
20090701|2009-06-25 08:30,25,3.847,3.879,3.833,3.844,4501
20090701|2009-06-25 09:00,25,3.847,3.884,3.841,3.85,3370
20090701|2009-06-25 09:30,25,3.859,3.95,3.764,3.781,11538
20090701|2009-06-25 10:00,25,3.78,3.81,3.774,3.796,2184
20090701|2009-06-25 10:30,25,3.796,3.839,3.795,3.829,2639
20090701|2009-06-25 11:00,25,3.833,3.843,3.791,3.803,2055
20090701|2009-06-25 11:30,25,3.805,3.814,3.793,3.798,1042
20090701|2009-06-25 12:00,25,3.796,3.839,3.793,3.837,1450
20090701|2009-06-25 12:30,25,3.838,3.848,3.821,3.842,1770
20090701|2009-06-25 13:00,25,3.841,3.851,3.799,3.842,6841
20090701|2009-06-25 13:30,25,3.842,3.86,3.841,3.858,1354
20090701|2009-06-25 14:00,25,3.854,3.882,3.848,3.876,463
20090701|2009-06-25 14:30,25,3.877,3.89,3.869,3.89,441
20090701|2009-06-25 15:00,25,3.89,3.89,3.864,3.87,245
20090701|2009-06-25 15:30,25,3.867,3.89,3.867,3.878,64
20090701|2009-06-25 16:00,25,3.888,3.908,3.888,3.889,25
20090701|2009-06-25 17:00,26,3.873,3.873,3.873,3.873,1
20090701|2009-06-25 18:00,26,3.86,3.86,3.86,3.86,15
20090701|2009-06-25 18:30,26,3.85,3.85,3.85,3.85,1
20090701|2009-06-25 19:00,26,3.853,3.853,3.853,3.853,2
20090701|2009-06-25 19:30,26,3.853,3.853,3.85,3.851,29
20090701|2009-06-25 20:30,26,3.868,3.873,3.867,3.873,3
20090701|2009-06-25 21:00,26,3.887,3.887,3.887,3.887,1
20090701|2009-06-25 21:30,26,3.88,3.885,3.88,3.885,4
20090701|2009-06-25 22:30,26,3.88,3.883,3.88,3.883,14
20090701|2009-06-25 23:00,26,3.871,3.871,3.871,3.871,1
20090701|2009-06-25 23:30,26,3.868,3.886,3.868,3.883,35
20090701|2009-06-26 00:00,26,3.86,3.86,3.857,3.86,10
20090701|2009-06-26 01:00,26,3.859,3.859,3.859,3.859,1
20090701|2009-06-26 02:00,26,3.87,3.873,3.857,3.857,31
20090701|2009-06-26 02:30,26,3.859,3.866,3.859,3.863,4
20090701|2009-06-26 03:00,26,3.867,3.867,3.86,3.86,11
20090701|2009-06-26 03:30,26,3.872,3.875,3.872,3.874,21
20090701|2009-06-26 04:00,26,3.876,3.876,3.876,3.876,1
20090701|2009-06-26 04:30,26,3.88,3.88,3.88,3.88,1
20090701|2009-06-26 05:00,26,3.863,3.87,3.863,3.865,12
20090701|2009-06-26 05:30,26,3.859,3.877,3.857,3.871,25
20090701|2009-06-26 06:00,26,3.866,3.868,3.851,3.851,27
20090701|2009-06-26 06:30,26,3.851,3.867,3.846,3.867,62
20090701|2009-06-26 07:00,26,3.864,3.864,3.85,3.863,127
20090701|2009-06-26 07:30,26,3.87,3.877,3.794,3.796,1119
20090701|2009-06-26 08:00,26,3.794,3.83,3.77,3.826,1149
20090701|2009-06-26 08:30,26,3.829,3.854,3.8,3.802,1485
20090701|2009-06-26 09:00,26,3.801,3.802,3.777,3.79,621
20090701|2009-06-26 09:30,26,3.79,3.835,3.779,3.829,1007
20090701|2009-06-26 10:00,26,3.827,3.829,3.803,3.821,426
20090701|2009-06-26 10:30,26,3.821,3.846,3.802,3.835,698
20090701|2009-06-26 11:00,26,3.835,3.852,3.83,3.847,237
20090701|2009-06-26 11:30,26,3.85,3.896,3.848,3.872,563
20090701|2009-06-26 12:00,26,3.866,3.892,3.851,3.855,352
20090701|2009-06-26 12:30,26,3.854,3.878,3.842,3.87,615
20090701|2009-06-26 13:00,26,3.873,4,3.865,3.984,5778
20090701|2009-06-26 13:30,26,3.97,3.99,3.97,3.99,0
20090801|2008-08-05 07:30,5,9.24,9.24,9.24,9.24,0
20090801|2008-08-05 08:00,5,9.273001,9.32,9.273001,9.32,0
20090801|2008-08-05 08:30,5,9.476999,9.476999,9.476999,9.476999,0
20090801|2008-08-05 09:00,5,9.472,9.476999,9.472,9.476999,0
20090801|2008-08-05 09:30,5,9.4,9.4,9.4,9.4,0
20090801|2008-08-05 10:00,5,9.377,9.377,9.377,9.377,0
20090801|2008-08-05 11:00,5,9.46,9.476999,9.46,9.476999,0
20090801|2008-08-05 12:00,5,9.39,9.39,9.39,9.39,0
20090801|2008-08-05 12:30,5,9.393,9.408,9.392,9.408,0
20090801|2008-08-05 13:00,5,9.36,9.36,9.36,9.36,0
20090801|2008-08-05 13:30,5,9.32,9.32,9.32,9.32,0
20090801|2008-08-06 11:30,6,9.425,9.425,9.425,9.425,0
20090801|2008-08-06 12:00,6,9.42,9.42,9.42,9.42,0
20090801|2008-08-06 12:30,6,9.413,9.414,9.41,9.41,0
20090801|2008-08-06 13:00,6,9.376,9.376,9.36,9.36,0
20090801|2008-08-06 13:30,6,9.421,9.421,9.421,9.421,0
20090801|2008-08-06 17:00,7,9.37,9.37,9.37,9.37,0
20090801|2008-08-07 08:30,7,9.39,9.39,9.378,9.39,0
20090801|2008-08-07 09:00,7,9.36,9.36,9.36,9.36,0
20090801|2008-08-07 09:30,7,9.39,9.39,9.39,9.39,0
20090801|2008-08-07 10:00,7,9.4,9.4,9.4,9.4,0
20090801|2008-08-07 10:30,7,9.39,9.404,9.385,9.404,0
20090801|2008-08-07 11:00,7,9.344999,9.344999,9.344999,9.344999,0
20090801|2008-08-07 11:30,7,9.25,9.27,9.25,9.27,0
20090801|2008-08-07 12:00,7,9.27,9.309999,9.25,9.280001,0
20090801|2008-08-07 12:30,7,9.233,9.25,9.233,9.25,0
20090801|2008-08-07 13:00,7,9.458,9.458,9.458,9.458,0
20090801|2008-08-07 14:00,7,9.29,9.29,9.29,9.29,0
20090801|2008-08-08 08:00,8,9.16,9.17,9.16,9.17,0
20090801|2008-08-08 08:30,8,9.108,9.233,9.085,9.233,0
20090801|2008-08-08 09:00,8,9.078,9.097,9.078,9.097,0
20090801|2008-08-08 09:30,8,9.05,9.05,8.995,8.995,0
20090801|2008-08-08 10:00,8,8.992,9.029,8.992,9.01,0
20090801|2008-08-08 10:30,8,9.029,9.248,8.988,9.248,0
20090801|2008-08-08 11:00,8,9.083,9.083,9.083,9.083,0
20090801|2008-08-08 11:30,8,9.116,9.116,9.039,9.039,0
20090801|2008-08-08 12:30,8,9.13,9.13,9.13,9.13,0
20090801|2008-08-08 13:00,8,9.107,9.107,9.107,9.107,0
20090801|2008-08-08 13:30,8,9.054,9.054,9.054,9.054,0
20090801|2008-08-11 10:00,11,9.059999,9.059999,9.059999,9.059999,0
20090801|2008-08-11 10:30,11,9.065001,9.065001,9.065001,9.065001,0
20090801|2008-08-11 11:00,11,9.013,9.013,9.013,9.013,0
20090801|2008-08-11 11:30,11,9.030001,9.030001,9.030001,9.030001,0
20090801|2008-08-11 12:00,11,9.030001,9.030001,8.969999,8.969999,0
20090801|2008-08-11 13:00,11,9.071,9.072001,9.068,9.07,0
20090801|2008-08-11 13:30,11,9.07,9.07,9.07,9.07,0
20090801|2008-08-11 14:30,11,9.126,9.126,9.126,9.126,0
20090801|2008-08-11 17:00,12,9.089,9.13,9.089,9.13,0
20090801|2008-08-12 08:00,12,9.14,9.14,9.12,9.12,0
20090801|2008-08-12 09:00,12,9.07,9.09,9.07,9.09,0
20090801|2008-08-12 09:30,12,9.09,9.12,9.09,9.12,0
20090801|2008-08-12 10:00,12,9.12,9.12,9.08,9.08,0
20090801|2008-08-12 10:30,12,9.092,9.1,9.092,9.1,0
20090801|2008-08-12 11:00,12,9.1,9.1,9.1,9.1,0
20090801|2008-08-12 11:30,12,9.122,9.122,9.122,9.122,0
20090801|2008-08-12 12:00,12,9.07,9.08,9.02,9.02,0
20090801|2008-08-12 12:30,12,9.02,9.02,9.02,9.02,0
20090801|2008-08-12 15:30,12,9.068,9.068,9.068,9.068,0
20090801|2008-08-12 16:30,12,9.075,9.075,9.075,9.075,0
20090801|2008-08-13 06:00,13,9.059999,9.059999,9.05,9.05,0
20090801|2008-08-13 07:30,13,9.07,9.07,9.07,9.07,0
20090801|2008-08-13 08:00,13,9,9,9,9,0
20090801|2008-08-13 08:30,13,8.969999,8.969999,8.92,8.92,0
20090801|2008-08-13 09:00,13,8.911,8.993,8.908999,8.993,0
20090801|2008-08-13 09:30,13,9.047,9.047,9.003,9.018,0
20090801|2008-08-13 10:00,13,9.015,9.015,9,9,0
20090801|2008-08-13 10:30,13,9.019,9.057,9.018,9.057,0
20090801|2008-08-13 11:00,13,9.112,9.112,9.112,9.112,0
20090801|2008-08-13 11:30,13,9.21,9.21,9.21,9.21,0
20090801|2008-08-13 12:30,13,9.309999,9.309999,9.309999,9.309999,0
20090801|2008-08-13 13:00,13,9.17,9.17,9.17,9.17,0
20090801|2008-08-13 17:00,14,9.142,9.142,9.142,9.142,0
20090801|2008-08-14 04:30,14,9.172,9.172,9.172,9.172,0
20090801|2008-08-14 08:00,14,9.128,9.128,9.128,9.128,0
20090801|2008-08-14 09:00,14,9.23,9.23,9.23,9.23,0
20090801|2008-08-14 09:30,14,9.17,9.17,9.17,9.17,0
20090801|2008-08-14 10:00,14,9.030001,9.030001,9,9.030001,0
20090801|2008-08-14 10:30,14,9.033999,9.035,8.995,8.995,0
20090801|2008-08-14 11:00,14,8.995,8.995,8.969999,8.969999,0
20090801|2008-08-14 11:30,14,8.92,8.92,8.92,8.92,0
20090801|2008-08-14 13:00,14,8.994,9.065001,8.994,9.04,0
20090801|2008-08-14 14:00,14,9.04,9.04,9.04,9.04,0
20090801|2008-08-14 14:30,14,9.025,9.025,8.989,8.989,0
20090801|2008-08-14 15:00,14,9.030001,9.030001,9.030001,9.030001,0
20090801|2008-08-15 08:00,15,8.98,9.030001,8.98,9.030001,0
20090801|2008-08-15 08:30,15,8.92,8.92,8.895,8.895,0
20090801|2008-08-15 09:00,15,8.952,8.952,8.944,8.944,0
20090801|2008-08-15 09:30,15,8.934,8.941,8.921,8.941,0
20090801|2008-08-15 10:00,15,8.936,8.952,8.922,8.95,0
20090801|2008-08-15 10:30,15,8.934999,9.030001,8.934999,9.02,0
20090801|2008-08-15 11:00,15,8.954,9.02,8.954,8.99,0
20090801|2008-08-15 11:30,15,9.01,9.01,9.01,9.01,0
20090801|2008-08-15 12:00,15,8.969999,8.969999,8.969999,8.969999,0
20090801|2008-08-15 13:00,15,8.98,8.98,8.98,8.98,0
20090801|2008-08-15 13:30,15,8.971,8.971,8.971,8.971,0
20090801|2008-08-15 16:30,15,8.975,8.975,8.975,8.975,0
20090801|2008-08-17 17:00,18,8.86,8.86,8.82,8.82,0
20090801|2008-08-18 08:00,18,8.899,8.899,8.899,8.899,0
20090801|2008-08-18 08:30,18,8.88,8.88,8.865,8.865,0
20090801|2008-08-18 09:00,18,8.875,8.913,8.875,8.904,0
20090801|2008-08-18 09:30,18,8.904,8.904,8.88,8.88,0
20090801|2008-08-18 10:00,18,8.87,8.875,8.864,8.875,0
20090801|2008-08-18 10:30,18,8.92,8.92,8.92,8.92,0
20090801|2008-08-18 11:30,18,8.908999,8.92,8.89,8.901999,0
20090801|2008-08-18 13:00,18,8.82,8.844999,8.82,8.844999,0
20090801|2008-08-18 13:30,18,8.8,8.8,8.8,8.8,0
20090801|2008-08-18 14:30,18,8.82,8.82,8.82,8.82,0
20090801|2008-08-18 17:00,19,8.816,8.816,8.816,8.816,0
20090801|2008-08-19 07:30,19,8.75,8.79,8.75,8.79,0
20090801|2008-08-19 08:00,19,8.83,8.83,8.815001,8.815001,0
20090801|2008-08-19 09:00,19,8.85,8.85,8.83,8.83,0
20090801|2008-08-19 09:30,19,8.830999,8.830999,8.830999,8.830999,0
20090801|2008-08-19 10:00,19,8.815001,8.86,8.815001,8.86,0
20090801|2008-08-19 10:30,19,8.85,8.851,8.85,8.85,0
20090801|2008-08-19 11:00,19,8.9,8.901999,8.882,8.882,0
20090801|2008-08-19 11:30,19,8.868,8.868,8.807,8.807,0
20090801|2008-08-19 12:00,19,8.839,8.84,8.79,8.815001,0
20090801|2008-08-19 12:30,19,8.759,8.764,8.758,8.764,0
20090801|2008-08-19 13:00,19,8.84,8.84,8.84,8.84,0
20090801|2008-08-19 14:00,19,8.844999,8.844999,8.844999,8.844999,0
20090801|2008-08-20 09:00,20,8.979,8.979,8.95,8.95,0
20090801|2008-08-20 09:30,20,8.975,8.975,8.975,8.975,0
20090801|2008-08-20 10:00,20,8.88,8.88,8.88,8.88,0
20090801|2008-08-20 11:30,20,8.92,8.92,8.92,8.92,0
20090801|2008-08-20 12:00,20,8.941,8.941,8.941,8.941,0
20090801|2008-08-20 13:00,20,8.95,8.961,8.95,8.961,0
20090801|2008-08-20 13:30,20,8.969999,8.969999,8.934999,8.934999,0
20090801|2008-08-20 14:30,20,8.969999,8.979,8.969999,8.979,0
20090801|2008-08-20 15:00,20,8.99,8.99,8.99,8.99,0
20090801|2008-08-20 15:30,20,8.99,8.99,8.99,8.99,0
20090801|2008-08-20 17:00,21,8.971,8.971,8.971,8.971,0
20090801|2008-08-21 11:00,21,9.05,9.05,9.05,9.05,0
20090801|2008-08-21 11:30,21,9.063,9.063,9.063,9.063,0
20090801|2008-08-21 12:00,21,9.07,9.07,9.07,9.07,0
20090801|2008-08-21 12:30,21,9.105,9.105,9.105,9.105,0
20090801|2008-08-21 13:00,21,9.07,9.07,9.07,9.07,0
20090801|2008-08-21 14:30,21,9.12,9.12,9.12,9.12,0
20090801|2008-08-21 17:00,22,9.101999,9.101999,9.101999,9.101999,0
20090801|2008-08-22 06:30,22,9.051001,9.051001,9.051001,9.051001,0
20090801|2008-08-22 07:30,22,9.045,9.059999,9.045,9.045,0
20090801|2008-08-22 08:00,22,9.17,9.17,9.17,9.17,0
20090801|2008-08-22 08:30,22,9.066999,9.066999,9,9,0
20090801|2008-08-22 09:00,22,9.030001,9.030001,9.02,9.030001,1
20090801|2008-08-22 09:30,22,9,9.01,8.985,8.985,0
20090801|2008-08-22 10:00,22,8.989,8.995,8.989,8.995,0
20090801|2008-08-22 11:00,22,8.98,8.98,8.95,8.95,0
20090801|2008-08-22 11:30,22,8.95,8.95,8.89,8.89,0
20090801|2008-08-22 12:00,22,8.8,8.986,8.8,8.986,0
20090801|2008-08-22 12:30,22,8.865,8.865,8.825,8.825,0
20090801|2008-08-22 13:00,22,8.825,8.86,8.825,8.85,0
20090801|2008-08-22 13:30,22,8.858999,8.858999,8.85,8.85,0
20090801|2008-08-22 16:30,22,8.847,8.847,8.847,8.847,0
20090801|2008-08-25 06:30,25,8.805,8.805,8.805,8.805,0
20090801|2008-08-25 08:00,25,8.791,8.791,8.791,8.791,0
20090801|2008-08-25 09:00,25,8.77,8.77,8.75,8.75,0
20090801|2008-08-25 09:30,25,8.765,8.765,8.765,8.765,0
20090801|2008-08-25 10:00,25,8.768,8.77,8.765,8.77,0
20090801|2008-08-25 10:30,25,8.795,8.795,8.774,8.774,0
20090801|2008-08-25 11:00,25,8.795,8.795,8.77,8.77,0
20090801|2008-08-25 11:30,25,8.780001,8.780001,8.75,8.75,0
20090801|2008-08-25 12:00,25,8.75,8.786,8.741,8.786,0
20090801|2008-08-25 12:30,25,8.8,8.8,8.783999,8.8,0
20090801|2008-08-25 13:00,25,8.815001,8.837,8.815001,8.834,0
20090801|2008-08-25 13:30,25,8.84,8.84,8.84,8.84,0
20090801|2008-08-25 14:00,25,8.86,8.86,8.86,8.86,0
20090801|2008-08-25 14:30,25,8.863,8.872,8.863,8.872,0
20090801|2008-08-25 15:00,25,8.872,8.872,8.872,8.872,0
20090801|2008-08-25 15:30,25,8.901999,8.901999,8.901999,8.901999,0
20090801|2008-08-26 08:00,26,9.13,9.15,9.13,9.15,0
20090801|2008-08-26 08:30,26,9.105,9.105,9.105,9.105,0
20090801|2008-08-26 09:00,26,9.104,9.104,9.104,9.104,0
20090801|2008-08-26 09:30,26,9.063,9.08,9.063,9.07,0
20090801|2008-08-26 10:00,26,9.07,9.09,9.07,9.07,0
20090801|2008-08-26 11:00,26,9.063,9.063,9.063,9.063,0
20090801|2008-08-26 12:00,26,9.030001,9.030001,9.030001,9.030001,0
20090801|2008-08-26 12:30,26,9.09,9.094999,9.09,9.094999,0
20090801|2008-08-26 13:00,26,9.044001,9.094999,9.04,9.094999,0
20090801|2008-08-26 14:00,26,9.059999,9.059999,9.059999,9.059999,0
20090801|2008-08-26 15:00,26,9.094999,9.094999,9.094999,9.094999,0
20090801|2008-08-26 15:30,26,9.07,9.07,9.07,9.07,0
20090801|2008-08-26 16:00,26,9.087999,9.087999,9.087999,9.087999,0
20090801|2008-08-27 08:00,27,9.32,9.32,9.25,9.25,0
20090801|2008-08-27 09:00,27,9.245,9.245,9.225,9.225,0
20090801|2008-08-27 10:00,27,9.175,9.175,9.17,9.17,0
20090801|2008-08-27 10:30,27,9.179,9.194,9.177999,9.179,0
20090801|2008-08-27 11:00,27,9.186,9.186,9.186,9.186,0
20090801|2008-08-27 11:30,27,9.12,9.12,9.12,9.12,0
20090801|2008-08-27 12:00,27,9.082,9.082,9.082,9.082,0
20090801|2008-08-27 13:00,27,9.12,9.12,9.12,9.12,0
20090801|2008-08-27 13:30,27,9.155001,9.157,9.155001,9.157,0
20090801|2008-08-27 14:00,27,9.138,9.139,9.138,9.139,0
20090801|2008-08-27 14:30,27,9.111,9.111,9.111,9.111,0
20090801|2008-08-27 15:00,27,9.124,9.124,9.124,9.124,0
20090801|2008-08-28 08:00,28,9.2,9.2,9.2,9.2,0
20090801|2008-08-28 08:30,28,9.135,9.135,9.135,9.135,0
20090801|2008-08-28 09:00,28,9.1,9.1,9.085,9.085,0
20090801|2008-08-28 09:30,28,9.04,9.04,9,9,0
20090801|2008-08-28 10:00,28,8.9,8.944,8.9,8.9,0
20090801|2008-08-28 10:30,28,8.821,8.959,8.671,8.671,0
20090801|2008-08-28 11:00,28,8.7,8.767,8.7,8.75,0
20090801|2008-08-28 11:30,28,8.758,8.758,8.758,8.758,0
20090801|2008-08-28 12:00,28,8.73,8.73,8.73,8.73,0
20090801|2008-08-28 12:30,28,8.823,8.865,8.823,8.865,0
20090801|2008-08-28 13:00,28,8.908,8.908,8.908,8.908,0
20090801|2008-08-28 14:00,28,9,9.29,9,9.29,0
20090801|2008-08-29 07:30,29,8.955,8.955,8.955,8.955,0
20090801|2008-08-29 08:00,29,9.029,9.029,9.025,9.025,0
20090801|2008-08-29 08:30,29,9.02,9.02,9.02,9.02,0
20090801|2008-08-29 09:00,29,9.006,9.006,8.981,8.981,0
20090801|2008-08-29 10:00,29,9.007,9.007,8.969999,8.969999,0
20090801|2008-08-29 10:30,29,8.985,8.99,8.966001,8.966001,0
20090801|2008-08-29 11:00,29,8.948999,8.948999,8.948999,8.948999,0
20090801|2008-08-29 11:30,29,8.9,8.9,8.9,8.9,0
20090801|2008-08-29 12:00,29,8.85,8.85,8.82,8.82,0
20090801|2008-08-29 12:30,29,8.82,8.9,8.82,8.9,0
20090801|2008-08-29 13:30,29,8.816999,8.816999,8.816999,8.816999,0
20090801|2008-08-29 17:00,1,8.802999,8.802999,8.802999,8.802999,0
20090801|2008-09-01 08:30,1,8.65,8.65,8.62,8.62,0
20090801|2008-09-01 09:00,1,8.6,8.6,8.6,8.6,0
20090801|2008-09-01 09:30,1,8.57,8.57,8.57,8.57,0
20090801|2008-09-01 11:00,1,8.55,8.55,8.55,8.55,0
20090801|2008-09-02 03:00,2,8.55,8.55,8.5,8.5,0
20090801|2008-09-02 04:00,2,8.48,8.48,8.46,8.46,0
20090801|2008-09-02 07:00,2,8.631,8.631,8.631,8.631,0
20090801|2008-09-02 07:30,2,8.52,8.6,8.52,8.6,0
20090801|2008-09-02 08:00,2,8.464,8.464,8.464,8.464,0
20090801|2008-09-02 08:30,2,8.543,8.543,8.466001,8.466001,0
20090801|2008-09-02 09:00,2,8.555,8.607,8.51,8.51,0
20090801|2008-09-02 09:30,2,8.49,8.517,8.49,8.517,0
20090801|2008-09-02 10:00,2,8.469999,8.469999,8.466001,8.466001,0
20090801|2008-09-02 10:30,2,8.42,8.434,8.39,8.39,0
20090801|2008-09-02 11:00,2,8.424,8.438,8.42,8.42,0
20090801|2008-09-02 11:30,2,8.42,8.786,8.42,8.786,0
20090801|2008-09-02 12:30,2,8.426001,8.427999,8.418,8.427999,0
20090801|2008-09-02 13:00,2,8.41,8.469999,8.41,8.43,0
20090801|2008-09-02 13:30,2,8.43,8.496,8.42,8.441999,0
20090801|2008-09-02 14:00,2,8.561,8.561,8.561,8.561,0
20090801|2008-09-02 14:30,2,8.46,8.46,8.46,8.46,0
20090801|2008-09-02 15:00,2,8.455999,8.455999,8.455999,8.455999,0
20090801|2008-09-02 16:00,2,8.39,8.39,8.39,8.39,0
20090801|2008-09-02 17:00,3,8.39,8.426001,8.39,8.426001,0
20090801|2008-09-03 07:00,3,8.4,8.440001,8.4,8.440001,0
20090801|2008-09-03 07:30,3,8.440001,8.440001,8.440001,8.440001,0
20090801|2008-09-03 08:00,3,8.316,8.316,8.283999,8.283999,0
20090801|2008-09-03 08:30,3,8.327,8.327,8.323999,8.323999,0
20090801|2008-09-03 09:00,3,8.349,8.349,8.333,8.334,0
20090801|2008-09-03 09:30,3,8.33,8.33,8.293,8.293,0
20090801|2008-09-03 10:00,3,8.26,8.304,8.25,8.304,0
20090801|2008-09-03 10:30,3,8.296,8.3,8.296,8.3,0
20090801|2008-09-03 11:00,3,8.374,8.374,8.33,8.332,0
20090801|2008-09-03 11:30,3,8.36,8.36,8.34,8.34,0
20090801|2008-09-03 12:00,3,8.385,8.395,8.373,8.395,0
20090801|2008-09-03 12:30,3,8.389,8.389,8.389,8.389,0
20090801|2008-09-03 13:00,3,8.467,8.467,8.467,8.467,0
20090801|2008-09-03 13:30,3,8.407,8.491,8.4,8.4,0
20090801|2008-09-03 15:30,3,8.424,8.424,8.424,8.424,0
20090801|2008-09-03 20:30,4,8.427,8.427,8.427,8.427,0
20090801|2008-09-04 05:30,4,8.427,8.427,8.427,8.427,0
20090801|2008-09-04 07:00,4,8.38,8.38,8.37,8.37,0
20090801|2008-09-04 07:30,4,8.37,8.37,8.37,8.37,0
20090801|2008-09-04 08:30,4,8.35,8.35,8.35,8.35,0
20090801|2008-09-04 09:00,4,8.37,8.37,8.37,8.37,0
20090801|2008-09-04 09:30,4,8.35,8.35,8.287001,8.35,0
20090801|2008-09-04 10:00,4,8.344999,8.365,8.29,8.29,0
20090801|2008-09-04 10:30,4,8.3,8.319,8.3,8.319,0
20090801|2008-09-04 11:00,4,8.34,8.35,8.306,8.325,0
20090801|2008-09-04 11:30,4,8.344999,8.375,8.344999,8.375,0
20090801|2008-09-04 12:00,4,8.406,8.406,8.371,8.371,0
20090801|2008-09-04 12:30,4,8.39,8.407,8.39,8.407,0
20090801|2008-09-04 13:00,4,8.389,8.389,8.384,8.384,0
20090801|2008-09-04 13:30,4,8.48,8.497,8.46,8.46,0
20090801|2008-09-04 14:30,4,8.48,8.48,8.48,8.48,0
20090801|2008-09-04 15:00,4,8.498,8.498,8.498,8.498,0
20090801|2008-09-04 15:30,4,8.5,8.5,8.5,8.5,0
20090801|2008-09-04 17:00,5,8.481,8.481,8.481,8.481,0
20090801|2008-09-05 06:30,5,8.5,8.5,8.5,8.5,0
20090801|2008-09-05 07:30,5,8.498,8.5,8.498,8.5,0
20090801|2008-09-05 08:00,5,8.54,8.54,8.54,8.54,0
20090801|2008-09-05 08:30,5,8.505,8.505,8.493,8.493,0
20090801|2008-09-05 09:00,5,8.447001,8.447001,8.447001,8.447001,0
20090801|2008-09-05 10:00,5,8.482,8.486,8.482,8.486,0
20090801|2008-09-05 10:30,5,8.497,8.497,8.469999,8.471,0
20090801|2008-09-05 11:00,5,8.483999,8.486,8.483999,8.486,0
20090801|2008-09-05 11:30,5,8.507,8.51,8.507,8.51,0
20090801|2008-09-05 12:00,5,8.529,8.530001,8.524,8.530001,0
20090801|2008-09-05 12:30,5,8.58,8.58,8.55,8.55,0
20090801|2008-09-05 13:00,5,8.585,8.598001,8.585,8.59,0
20090801|2008-09-05 13:30,5,8.626,8.626,8.625,8.625,0
20090801|2008-09-05 14:00,5,8.61,8.61,8.61,8.61,0
20090801|2008-09-05 14:30,5,8.61,8.61,8.61,8.61,0
20090801|2008-09-08 08:00,8,8.507,8.526999,8.507,8.526999,0
20090801|2008-09-08 10:00,8,8.64,8.64,8.6,8.6,0
20090801|2008-09-08 10:30,8,8.61,8.61,8.55,8.55,0
20090801|2008-09-08 11:00,8,8.524,8.524,8.5,8.505,0
20090801|2008-09-08 11:30,8,8.586,8.68,8.586,8.59,0
20090801|2008-09-08 12:00,8,8.58,8.58,8.58,8.58,0
20090801|2008-09-08 12:30,8,8.59,8.61,8.59,8.61,0
20090801|2008-09-08 13:00,8,8.6,8.61,8.535,8.537001,0
20090801|2008-09-08 13:30,8,8.578,8.584,8.578,8.584,0
20090801|2008-09-08 14:30,8,8.552,8.552,8.552,8.552,0
20090801|2008-09-08 17:00,9,8.580999,8.580999,8.580999,8.580999,0
20090801|2008-09-08 20:30,9,8.51,8.51,8.495,8.495,0
20090801|2008-09-09 06:00,9,8.440001,8.440001,8.440001,8.440001,0
20090801|2008-09-09 06:30,9,8.4,8.4,8.4,8.4,0
20090801|2008-09-09 07:00,9,8.37,8.37,8.362,8.362,0
20090801|2008-09-09 08:00,9,8.33,8.33,8.33,8.33,0
20090801|2008-09-09 08:30,9,8.33,8.33,8.33,8.33,0
20090801|2008-09-09 09:00,9,8.337,8.337,8.319,8.32,0
20090801|2008-09-09 09:30,9,8.369,8.375,8.321,8.335,0
20090801|2008-09-09 10:00,9,8.392,8.392,8.392,8.392,0
20090801|2008-09-09 10:30,9,8.392,8.401,8.392,8.398001,0
20090801|2008-09-09 11:30,9,8.441,8.445,8.41,8.41,0
20090801|2008-09-09 12:00,9,8.41,8.483999,8.41,8.483999,0
20090801|2008-09-09 13:00,9,8.526999,8.526999,8.526999,8.526999,0
20090801|2008-09-09 14:00,9,8.46,8.46,8.46,8.46,0
20090801|2008-09-09 14:30,9,8.46,8.46,8.46,8.46,0
20090801|2008-09-09 15:30,9,8.565001,8.565001,8.546,8.546,0
20090801|2008-09-09 17:00,10,8.535,8.535,8.535,8.535,0
20090801|2008-09-10 08:00,10,8.451,8.451,8.445,8.445,0
20090801|2008-09-10 08:30,10,8.453,8.454,8.453,8.454,0
20090801|2008-09-10 10:00,10,8.373,8.373,8.3,8.3,0
20090801|2008-09-10 11:00,10,8.326,8.326,8.280001,8.280001,0
20090801|2008-09-10 11:30,10,8.282,8.282,8.282,8.282,0
20090801|2008-09-10 12:00,10,8.293,8.33,8.292,8.309999,0
20090801|2008-09-10 13:00,10,8.33,8.34,8.32,8.34,0
20090801|2008-09-10 13:30,10,8.358999,8.358999,8.344999,8.35,0
20090801|2008-09-10 15:00,10,8.32,8.32,8.32,8.32,0
20090801|2008-09-11 08:00,11,8.36,8.36,8.36,8.36,0
20090801|2008-09-11 08:30,11,8.35,8.355,8.35,8.355,0
20090801|2008-09-11 09:00,11,8.33,8.33,8.33,8.33,0
20090801|2008-09-11 09:30,11,8.24,8.24,8.24,8.24,0
20090801|2008-09-11 10:00,11,8.23,8.273001,8.23,8.235,0
20090801|2008-09-11 11:00,11,8.26,8.26,8.26,8.26,0
20090801|2008-09-11 12:00,11,8.257,8.257,8.219999,8.219999,0
20090801|2008-09-11 12:30,11,8.262,8.262,8.261,8.261,0
20090801|2008-09-11 13:00,11,8.265,8.265,8.265,8.265,0
20090801|2008-09-11 14:00,11,8.233,8.233,8.219999,8.219999,0
20090801|2008-09-11 14:30,11,8.219999,8.235,8.212999,8.235,0
20090801|2008-09-12 08:00,12,8.295,8.295,8.269,8.27,0
20090801|2008-09-12 08:30,12,8.287001,8.293,8.262,8.285,0
20090801|2008-09-12 09:00,12,8.283999,8.325,8.275,8.325,0
20090801|2008-09-12 10:00,12,8.396,8.396,8.394,8.394,0
20090801|2008-09-12 11:30,12,8.330999,8.330999,8.3,8.3,0
20090801|2008-09-12 14:00,12,8.3,8.3,8.3,8.3,0
20090801|2008-09-12 14:30,12,8.296,8.296,8.296,8.296,0
20090801|2008-09-14 21:30,15,8.29,8.29,8.29,8.29,0
20090801|2008-09-15 06:30,15,8.2,8.2,8.18,8.18,0
20090801|2008-09-15 07:00,15,8.2,8.2,8.179,8.179,0
20090801|2008-09-15 07:30,15,8.198999,8.225,8.198999,8.225,0
20090801|2008-09-15 08:00,15,8.2,8.2,8.2,8.2,0
20090801|2008-09-15 08:30,15,8.217,8.217,8.212999,8.212999,0
20090801|2008-09-15 09:00,15,8.198999,8.198999,8.156,8.156,0
20090801|2008-09-15 09:30,15,8.151,8.18,8.151,8.17,0
20090801|2008-09-15 10:00,15,8.17,8.2,8.17,8.193,0
20090801|2008-09-15 10:30,15,8.24,8.326,8.24,8.326,0
20090801|2008-09-15 11:00,15,8.392,8.395,8.366,8.37,0
20090801|2008-09-15 12:00,15,8.413,8.413,8.413,8.413,0
20090801|2008-09-15 13:00,15,8.23,8.23,8.23,8.23,0
20090801|2008-09-15 14:00,15,8.279,8.279,8.23,8.23,0
20090801|2008-09-15 17:00,16,8.235,8.235,8.235,8.235,0
20090801|2008-09-16 08:00,16,8.125,8.125,8.105,8.114,0
20090801|2008-09-16 08:30,16,8.080999,8.080999,8.064,8.068,0
20090801|2008-09-16 09:00,16,8.076,8.108,8.059999,8.07,0
20090801|2008-09-16 09:30,16,8.101,8.101,8.097,8.097,0
20090801|2008-09-16 10:00,16,8.113,8.129,8.112,8.129,0
20090801|2008-09-16 10:30,16,8.142,8.153,8.142,8.153,0
20090801|2008-09-16 12:00,16,8.142,8.167,8.142,8.162001,0
20090801|2008-09-16 12:30,16,8.149,8.2,8.146,8.2,0
20090801|2008-09-16 13:00,16,8.21,8.21,8.198999,8.21,0
20090801|2008-09-16 14:00,16,8.16,8.18,8.158,8.18,0
20090801|2008-09-16 14:30,16,8.181,8.187,8.181,8.187,0
20090801|2008-09-17 08:00,17,8.3,8.3,8.280001,8.293,0
20090801|2008-09-17 08:30,17,8.321,8.321,8.321,8.321,0
20090801|2008-09-17 09:00,17,8.309999,8.333,8.309999,8.333,0
20090801|2008-09-17 09:30,17,8.355,8.355,8.355,8.355,0
20090801|2008-09-17 10:00,17,8.441999,8.443,8.441999,8.443,0
20090801|2008-09-17 10:30,17,8.425,8.439,8.425,8.439,0
20090801|2008-09-17 11:00,17,8.496,8.506,8.48,8.48,0
20090801|2008-09-17 11:30,17,8.45,8.45,8.408,8.408,0
20090801|2008-09-17 12:00,17,8.36,8.36,8.36,8.36,0
20090801|2008-09-17 12:30,17,8.377,8.411,8.377,8.411,0
20090801|2008-09-17 13:00,17,8.434999,8.48,8.391001,8.48,0
20090801|2008-09-17 13:30,17,8.505,8.505,8.48,8.48,0
20090801|2008-09-17 14:00,17,8.474,8.474,8.474,8.474,0
20090801|2008-09-17 17:30,18,8.512,8.512,8.512,8.512,0
20090801|2008-09-18 08:00,18,8.68,8.68,8.599,8.599,0
20090801|2008-09-18 09:00,18,8.589,8.589,8.54,8.552999,0
20090801|2008-09-18 09:30,18,8.443,8.443,8.341001,8.341001,0
20090801|2008-09-18 10:30,18,8.37,8.37,8.37,8.37,0
20090801|2008-09-18 11:30,18,8.39,8.39,8.39,8.39,0
20090801|2008-09-18 12:00,18,8.34,8.35,8.34,8.35,0
20090801|2008-09-18 12:30,18,8.36,8.407,8.356,8.404,0
20090801|2008-09-18 13:00,18,8.451,8.451,8.425,8.425,0
20090801|2008-09-18 14:30,18,8.45,8.461,8.45,8.461,0
20090801|2008-09-18 17:00,19,8.444,8.444,8.444,8.444,0
20090801|2008-09-19 09:00,19,8.46,8.46,8.46,8.46,0
20090801|2008-09-19 10:00,19,8.45,8.45,8.448,8.448,0
20090801|2008-09-19 10:30,19,8.464,8.464,8.458,8.458,0
20090801|2008-09-19 11:00,19,8.425,8.440001,8.42,8.440001,0
20090801|2008-09-19 11:30,19,8.37,8.37,8.35,8.35,0
20090801|2008-09-19 12:00,19,8.405001,8.43,8.405001,8.429,0
20090801|2008-09-19 13:00,19,8.462,8.462,8.462,8.462,0
20090801|2008-09-19 13:30,19,8.448999,8.448999,8.445,8.445,0
20090801|2008-09-19 14:00,19,8.469999,8.469999,8.469999,8.469999,0
20090801|2008-09-22 08:30,22,8.376,8.41,8.373,8.396,0
20090801|2008-09-22 09:00,22,8.391001,8.467,8.382,8.461,0
20090801|2008-09-22 09:30,22,8.473001,8.473001,8.416,8.416,0
20090801|2008-09-22 10:00,22,8.43,8.43,8.43,8.43,0
20090801|2008-09-22 11:00,22,8.469,8.469,8.465,8.465,0
20090801|2008-09-22 11:30,22,8.472,8.483999,8.472,8.483999,0
20090801|2008-09-22 12:30,22,8.519,8.519,8.519,8.519,0
20090801|2008-09-22 13:00,22,8.55,8.556,8.535,8.552999,0
20090801|2008-09-22 14:30,22,8.554,8.554,8.546,8.546,0
20090801|2008-09-22 17:00,23,8.529,8.529,8.529,8.529,0
20090801|2008-09-23 08:00,23,8.476999,8.476999,8.476999,8.476999,0
20090801|2008-09-23 09:00,23,8.653,8.653,8.653,8.653,0
20090801|2008-09-23 09:30,23,8.65,8.65,8.65,8.65,0
20090801|2008-09-23 10:00,23,8.62,8.62,8.62,8.62,0
20090801|2008-09-23 10:30,23,8.61,8.61,8.61,8.61,0
20090801|2008-09-23 11:00,23,8.674,8.674,8.674,8.674,0
20090801|2008-09-23 13:00,23,8.682,8.682,8.682,8.682,0
20090801|2008-09-23 13:30,23,8.606,8.606,8.606,8.606,0
20090801|2008-09-23 14:00,23,8.64,8.651999,8.64,8.651999,0
20090801|2008-09-23 15:00,23,8.675,8.675,8.675,8.675,0
20090801|2008-09-24 09:00,24,8.469999,8.469999,8.469999,8.469999,0
20090801|2008-09-24 09:30,24,8.57,8.57,8.57,8.57,0
20090801|2008-09-24 10:00,24,8.54,8.54,8.5,8.514,0
20090801|2008-09-24 11:00,24,8.51,8.51,8.486,8.486,0
20090801|2008-09-24 11:30,24,8.488,8.502,8.486,8.498,0
20090801|2008-09-24 12:00,24,8.51,8.51,8.49,8.506,0
20090801|2008-09-24 12:30,24,8.46,8.46,8.46,8.46,0
20090801|2008-09-24 13:00,24,8.46,8.46,8.46,8.46,0
20090801|2008-09-24 14:00,24,8.522,8.522,8.522,8.522,0
20090801|2008-09-24 16:30,24,8.491,8.491,8.491,8.491,0
20090801|2008-09-25 07:00,25,8.483,8.483,8.483,8.483,0
20090801|2008-09-25 08:00,25,8.399,8.399,8.395,8.395,0
20090801|2008-09-25 09:00,25,8.4,8.4,8.4,8.4,0
20090801|2008-09-25 09:30,25,8.351999,8.469999,8.351999,8.46,0
20090801|2008-09-25 10:00,25,8.479,8.479,8.458,8.46,0
20090801|2008-09-25 11:30,25,8.54,8.54,8.54,8.54,0
20090801|2008-09-25 12:00,25,8.599,8.6,8.59,8.6,0
20090801|2008-09-26 08:00,26,8.364,8.364,8.307,8.309999,0
20090801|2008-09-26 08:30,26,8.362,8.362,8.315001,8.34,0
20090801|2008-09-26 09:00,26,8.34,8.34,8.34,8.34,0
20090801|2008-09-26 09:30,26,8.34,8.34,8.279,8.280001,0
20090801|2008-09-26 10:00,26,8.305,8.305,8.305,8.305,0
20090801|2008-09-26 10:30,26,8.35,8.35,8.35,8.35,0
20090801|2008-09-26 11:00,26,8.358,8.366,8.339,8.366,0
20090801|2008-09-26 11:30,26,8.32,8.32,8.32,8.32,0
20090801|2008-09-26 12:00,26,8.348001,8.348001,8.348001,8.348001,0
20090801|2008-09-26 12:30,26,8.393,8.393,8.393,8.393,0
20090801|2008-09-26 13:00,26,8.39,8.39,8.39,8.39,0
20090801|2008-09-26 13:30,26,8.367,8.367,8.355,8.355,0
20090801|2008-09-26 14:00,26,8.398001,8.398001,8.398001,8.398001,0
20090801|2008-09-26 16:30,26,8.328,8.328,8.328,8.328,0
20090801|2008-09-29 08:00,29,8.037001,8.052999,8.01,8.052999,0
20090801|2008-09-29 08:30,29,8.048,8.072001,8.030001,8.072001,0
20090801|2008-09-29 09:30,29,8.045,8.07,8.032,8.032,0
20090801|2008-09-29 10:00,29,8.048,8.048,8.045,8.045,0
20090801|2008-09-29 10:30,29,8.01,8.025,8.01,8.025,0
20090801|2008-09-29 11:00,29,8.065001,8.065001,8.065001,8.065001,0
20090801|2008-09-29 12:00,29,8.119,8.119,8.115,8.115,0
20090801|2008-09-29 12:30,29,8.12,8.12,8,8.096,0
20090801|2008-09-29 13:00,29,8.059999,8.059999,8.022,8.045,0
20090801|2008-09-29 13:30,29,8.016001,8.016001,7.977,7.977,0
20090801|2008-09-29 14:00,29,8.008,8.008,8.001,8.002,0
20090801|2008-09-29 14:30,29,7.982,7.982,7.982,7.982,0
20090801|2008-09-29 17:00,30,8.018,8.018,7.98,7.98,0
20090801|2008-09-30 08:00,30,8.059999,8.059999,8.059999,8.059999,0
20090801|2008-09-30 08:30,30,8.05,8.059999,8.05,8.059999,0
20090801|2008-09-30 09:00,30,8.084,8.094,8.08,8.094,0
20090801|2008-09-30 09:30,30,8.072001,8.08,8.072001,8.08,0
20090801|2008-09-30 10:30,30,8.108,8.108,8.079,8.079,0
20090801|2008-09-30 11:00,30,8.133,8.133,8.133,8.133,0
20090801|2008-09-30 11:30,30,8.14,8.15,8.14,8.15,0
20090801|2008-09-30 12:00,30,8.15,8.15,8.14,8.14,0
20090801|2008-09-30 12:30,30,8.154,8.154,8.154,8.154,0
20090801|2008-09-30 13:00,30,8.143,8.143,8.135,8.135,0
20090801|2008-09-30 13:30,30,8.174,8.198999,8.174,8.194,0
20090801|2008-09-30 14:30,30,8.202,8.202,8.196,8.196,0
20090801|2008-09-30 17:30,1,8.157,8.157,8.157,8.157,0
20090801|2008-10-01 07:30,1,8.21,8.212999,8.175,8.212999,0
20090801|2008-10-01 08:30,1,8.275,8.275,8.275,8.275,0
20090801|2008-10-01 09:00,1,8.266001,8.267,8.266001,8.267,0
20090801|2008-10-01 09:30,1,8.251,8.263,8.216001,8.246,0
20090801|2008-10-01 10:00,1,8.26,8.372,8.26,8.335,0
20090801|2008-10-01 11:00,1,8.348001,8.369,8.348001,8.369,0
20090801|2008-10-01 11:30,1,8.403,8.433001,8.403,8.43,0
20090801|2008-10-01 12:00,1,8.401,8.411,8.4,8.411,0
20090801|2008-10-01 13:00,1,8.332,8.332,8.332,8.332,0
20090801|2008-10-01 13:30,1,8.325,8.349,8.325,8.349,0
20090801|2008-10-02 08:30,2,8.377,8.38,8.377,8.38,0
20090801|2008-10-02 09:00,2,8.376,8.376,8.326,8.326,0
20090801|2008-10-02 10:00,2,8.184999,8.2,8.161,8.188,0
20090801|2008-10-02 10:30,2,8.2,8.215,8.2,8.215,0
20090801|2008-10-02 11:00,2,8.306,8.306,8.233999,8.239,0
20090801|2008-10-02 11:30,2,8.195,8.246,8.189,8.246,0
20090801|2008-10-02 12:00,2,8.209,8.209,8.188,8.188,0
20090801|2008-10-02 12:30,2,8.17,8.17,8.151,8.151,0
20090801|2008-10-02 13:00,2,8.18,8.18,8.174,8.176001,0
20090801|2008-10-02 13:30,2,8.173,8.173,8.173,8.173,0
20090801|2008-10-02 14:00,2,8.175,8.177,8.175,8.177,0
20090801|2008-10-02 15:30,2,8.137,8.147,8.127,8.147,0
20090801|2008-10-03 07:00,3,8.155001,8.155001,8.155001,8.155001,0
20090801|2008-10-03 07:30,3,8.15,8.15,8.13,8.13,0
20090801|2008-10-03 08:00,3,8.08,8.086,8.07,8.07,0
20090801|2008-10-03 08:30,3,8.07,8.07,8.07,8.07,0
20090801|2008-10-03 09:00,3,8.1,8.1,8.059,8.059,0
20090801|2008-10-03 09:30,3,8.063,8.145,8.063,8.145,0
20090801|2008-10-03 10:00,3,8.144,8.15,8.125,8.15,0
20090801|2008-10-03 10:30,3,8.126,8.126,8.126,8.126,0
20090801|2008-10-03 11:00,3,8.14,8.14,8.139,8.14,0
20090801|2008-10-03 11:30,3,8.113,8.135,8.11,8.115,0
20090801|2008-10-03 12:00,3,8.142,8.146,8.12,8.128,0
20090801|2008-10-03 12:30,3,8.106,8.106,8.062,8.062,0
20090801|2008-10-03 13:00,3,8.125,8.125,8.09,8.09,0
20090801|2008-10-03 13:30,3,8.09,8.108,8.09,8.108,0
20090801|2008-10-03 14:00,3,8.094999,8.094999,8.094999,8.094999,0
20090801|2008-10-05 21:00,6,7.986,7.986,7.986,7.986,0
20090801|2008-10-06 06:00,6,7.98,7.98,7.98,7.98,0
20090801|2008-10-06 07:30,6,7.913,7.913,7.913,7.913,0
20090801|2008-10-06 08:00,6,7.913,7.933,7.893,7.933,0
20090801|2008-10-06 08:30,6,7.79,7.929,7.79,7.912,0
20090801|2008-10-06 09:00,6,7.888,7.892,7.819,7.822,0
20090801|2008-10-06 09:30,6,7.82,7.82,7.75,7.768,0
20090801|2008-10-06 10:00,6,7.808,7.834,7.795,7.8,0
20090801|2008-10-06 10:30,6,7.823,7.823,7.75,7.787,0
20090801|2008-10-06 11:00,6,7.783999,7.844,7.783999,7.844,0
20090801|2008-10-06 11:30,6,7.854,7.854,7.854,7.854,0
20090801|2008-10-06 12:00,6,7.839,7.839,7.78,7.785,0
20090801|2008-10-06 12:30,6,7.75,7.89,7.75,7.79,0
20090801|2008-10-06 13:00,6,7.746,7.746,7.732,7.732,0
20090801|2008-10-06 13:30,6,7.715,7.73,7.715,7.73,0
20090801|2008-10-06 14:00,6,7.755,7.755,7.755,7.755,0
20090801|2008-10-06 14:30,6,7.772,7.772,7.766,7.766,0
20090801|2008-10-06 16:00,6,7.754,7.755,7.754,7.755,0
20090801|2008-10-07 07:00,7,7.75,7.75,7.75,7.75,0
20090801|2008-10-07 07:30,7,7.78,7.78,7.78,7.78,0
20090801|2008-10-07 08:00,7,7.769,7.818,7.769,7.818,0
20090801|2008-10-07 08:30,7,7.796,7.799,7.75,7.75,0
20090801|2008-10-07 09:00,7,7.769,7.769,7.769,7.769,0
20090801|2008-10-07 09:30,7,7.729,7.746,7.729,7.731,0
20090801|2008-10-07 10:00,7,7.73,7.732,7.68,7.72,0
20090801|2008-10-07 10:30,7,7.722,7.755,7.698,7.728,0
20090801|2008-10-07 11:00,7,7.713,7.724,7.7,7.718,0
20090801|2008-10-07 11:30,7,7.69,7.713,7.681,7.713,0
20090801|2008-10-07 12:00,7,7.71,7.71,7.698,7.698,0
20090801|2008-10-07 12:30,7,7.68,7.682,7.67,7.67,0
20090801|2008-10-07 13:00,7,7.668,7.668,7.668,7.668,0
20090801|2008-10-07 13:30,7,7.725,7.725,7.725,7.725,0
20090801|2008-10-07 14:00,7,7.71,7.71,7.71,7.71,0
20090801|2008-10-07 15:00,7,7.693,7.699,7.693,7.699,0
20090801|2008-10-07 15:30,7,7.683,7.686,7.681,7.686,0
20090801|2008-10-07 16:00,7,7.68,7.68,7.675,7.675,0
20090801|2008-10-08 02:00,8,7.65,7.65,7.65,7.65,0
20090801|2008-10-08 03:00,8,7.63,7.63,7.63,7.63,0
20090801|2008-10-08 07:00,8,7.66,7.66,7.66,7.66,0
20090801|2008-10-08 07:30,8,7.65,7.65,7.64,7.64,0
20090801|2008-10-08 08:00,8,7.615,7.615,7.5,7.5,0
20090801|2008-10-08 08:30,8,7.58,7.58,7.58,7.58,0
20090801|2008-10-08 09:00,8,7.633,7.634,7.58,7.58,0
20090801|2008-10-08 09:30,8,7.582,7.582,7.582,7.582,0
20090801|2008-10-08 10:00,8,7.584,7.595,7.565,7.57,0
20090801|2008-10-08 10:30,8,7.605,7.629,7.605,7.623,0
20090801|2008-10-08 11:00,8,7.641,7.641,7.635,7.635,0
20090801|2008-10-08 12:00,8,7.613,7.613,7.612,7.612,0
20090801|2008-10-08 13:00,8,7.708,7.708,7.658,7.658,0
20090801|2008-10-08 13:30,8,7.703,7.703,7.703,7.703,0
20090801|2008-10-08 14:00,8,7.651999,7.651999,7.651999,7.651999,0
20090801|2008-10-08 14:30,8,7.672,7.672,7.672,7.672,0
20090801|2008-10-08 15:00,8,7.635,7.645,7.63,7.645,0
20090801|2008-10-09 07:30,9,7.664,7.664,7.664,7.664,0
20090801|2008-10-09 08:00,9,7.649,7.65,7.649,7.65,0
20090801|2008-10-09 08:30,9,7.59,7.605,7.59,7.605,0
20090801|2008-10-09 09:00,9,7.616,7.618,7.613,7.613,0
20090801|2008-10-09 09:30,9,7.57,7.625,7.57,7.625,0
20090801|2008-10-09 10:00,9,7.639,7.643,7.639,7.641,0
20090801|2008-10-09 10:30,9,7.666,7.685,7.664,7.664,0
20090801|2008-10-09 11:30,9,7.667,7.667,7.63,7.642,0
20090801|2008-10-09 12:00,9,7.65,7.65,7.649,7.649,0
20090801|2008-10-09 12:30,9,7.692,7.692,7.685,7.689,0
20090801|2008-10-09 13:00,9,7.695,7.695,7.688,7.69,0
20090801|2008-10-09 14:00,9,7.701,7.704,7.681,7.683,0
20090801|2008-10-09 14:30,9,7.663,7.666,7.658,7.658,0
20090801|2008-10-10 08:00,10,7.5,7.505,7.485,7.504,0
20090801|2008-10-10 08:30,10,7.528,7.55,7.495,7.542,0
20090801|2008-10-10 09:00,10,7.573,7.573,7.573,7.573,0
20090801|2008-10-10 09:30,10,7.573,7.573,7.573,7.573,0
20090801|2008-10-10 10:00,10,7.569,7.576,7.565,7.576,0
20090801|2008-10-10 10:30,10,7.56,7.56,7.56,7.56,0
20090801|2008-10-10 11:00,10,7.595,7.595,7.591001,7.591001,0
20090801|2008-10-10 12:00,10,7.591001,7.591001,7.587,7.587,0
20090801|2008-10-10 12:30,10,7.532,7.532,7.48,7.495,0
20090801|2008-10-10 13:00,10,7.48,7.535,7.467,7.47,0
20090801|2008-10-10 13:30,10,7.462,7.496,7.449,7.49,0
20090801|2008-10-10 14:30,10,7.57,7.57,7.57,7.57,0
20090801|2008-10-13 08:30,13,7.55,7.579,7.55,7.579,0
20090801|2008-10-13 09:00,13,7.585,7.585,7.585,7.585,0
20090801|2008-10-13 09:30,13,7.611,7.611,7.591001,7.591001,0
20090801|2008-10-13 10:00,13,7.608,7.608,7.608,7.608,0
20090801|2008-10-13 10:30,13,7.6,7.6,7.575,7.575,0
20090801|2008-10-13 11:00,13,7.582,7.582,7.576,7.576,0
20090801|2008-10-13 12:30,13,7.535,7.535,7.52,7.53,0
20090801|2008-10-13 13:00,13,7.564,7.564,7.564,7.564,0
20090801|2008-10-13 17:00,14,7.573,7.573,7.573,7.573,0
20090801|2008-10-14 08:00,14,7.65,7.65,7.65,7.65,0
20090801|2008-10-14 09:00,14,7.595,7.595,7.588,7.588,0
20090801|2008-10-14 09:30,14,7.58,7.58,7.533,7.533,0
20090801|2008-10-14 10:00,14,7.53,7.54,7.522,7.537,0
20090801|2008-10-14 10:30,14,7.551,7.57,7.551,7.57,0
20090801|2008-10-14 12:00,14,7.575,7.575,7.539,7.54,0
20090801|2008-10-14 12:30,14,7.53,7.55,7.526999,7.55,0
20090801|2008-10-14 13:00,14,7.498,7.515,7.498,7.515,0
20090801|2008-10-14 13:30,14,7.538,7.538,7.532,7.532,0
20090801|2008-10-14 14:30,14,7.52,7.52,7.52,7.52,0
20090801|2008-10-15 07:00,15,7.449,7.449,7.449,7.449,0
20090801|2008-10-15 07:30,15,7.449,7.449,7.449,7.449,0
20090801|2008-10-15 08:00,15,7.463,7.463,7.463,7.463,0
20090801|2008-10-15 08:30,15,7.429,7.431,7.385,7.385,0
20090801|2008-10-15 09:00,15,7.38,7.38,7.324,7.33,0
20090801|2008-10-15 09:30,15,7.345,7.354,7.345,7.354,0
20090801|2008-10-15 10:00,15,7.352,7.36,7.34,7.351,0
20090801|2008-10-15 11:00,15,7.382,7.389,7.38,7.388,0
20090801|2008-10-15 11:30,15,7.38,7.391,7.38,7.387,0
20090801|2008-10-15 12:00,15,7.381,7.381,7.324,7.324,0
20090801|2008-10-15 12:30,15,7.329,7.35,7.32,7.338,0
20090801|2008-10-15 13:00,15,7.329,7.33,7.328,7.33,0
20090801|2008-10-15 13:30,15,7.323,7.34,7.322,7.338,0
20090801|2008-10-15 14:00,15,7.334,7.334,7.326,7.33,0
20090801|2008-10-15 14:30,15,7.33,7.33,7.33,7.33,0
20090801|2008-10-15 17:00,16,7.326,7.326,7.326,7.326,0
20090801|2008-10-16 07:30,16,7.276,7.276,7.276,7.276,0
20090801|2008-10-16 08:00,16,7.318,7.321,7.318,7.321,0
20090801|2008-10-16 08:30,16,7.321,7.353,7.317,7.343,0
20090801|2008-10-16 09:00,16,7.325,7.328,7.31,7.31,0
20090801|2008-10-16 09:30,16,7.38,7.38,7.37,7.37,0
20090801|2008-10-16 10:00,16,7.325,7.325,7.28,7.303,0
20090801|2008-10-16 10:30,16,7.297,7.297,7.29,7.29,0
20090801|2008-10-16 11:00,16,7.348001,7.375,7.341001,7.372,0
20090801|2008-10-16 11:30,16,7.312,7.35,7.312,7.35,0
20090801|2008-10-16 12:00,16,7.374,7.374,7.37,7.37,0
20090801|2008-10-16 12:30,16,7.361,7.361,7.338,7.354,0
20090801|2008-10-16 13:00,16,7.352,7.362,7.332,7.346,0
20090801|2008-10-16 14:00,16,7.335,7.35,7.335,7.344,0
20090801|2008-10-16 14:30,16,7.37,7.37,7.37,7.37,0
20090801|2008-10-16 15:00,16,7.375,7.378,7.375,7.378,0
20090801|2008-10-17 08:00,17,7.382,7.382,7.374,7.374,0
20090801|2008-10-17 08:30,17,7.43,7.455,7.43,7.455,0
20090801|2008-10-17 09:00,17,7.43,7.448,7.43,7.448,0
20090801|2008-10-17 09:30,17,7.41,7.441,7.396,7.44,0
20090801|2008-10-17 10:00,17,7.498,7.5,7.498,7.5,0
20090801|2008-10-17 10:30,17,7.521,7.543,7.485,7.539,0
20090801|2008-10-17 11:00,17,7.529,7.539,7.525,7.526999,0
20090801|2008-10-17 11:30,17,7.526,7.526999,7.51,7.526999,0
20090801|2008-10-17 12:00,17,7.53,7.53,7.51,7.526999,0
20090801|2008-10-20 08:00,20,7.54,7.54,7.54,7.54,0
20090801|2008-10-20 08:30,20,7.585,7.585,7.585,7.585,0
20090801|2008-10-20 09:00,20,7.57,7.589,7.554,7.566,0
20090801|2008-10-20 09:30,20,7.557,7.557,7.535,7.551,0
20090801|2008-10-20 10:00,20,7.49,7.49,7.478,7.481,0
20090801|2008-10-20 10:30,20,7.471,7.501,7.471,7.485,0
20090801|2008-10-20 11:30,20,7.48,7.48,7.46,7.46,0
20090801|2008-10-20 12:00,20,7.392,7.394,7.38,7.394,0
20090801|2008-10-20 12:30,20,7.444,7.444,7.41,7.413,0
20090801|2008-10-20 13:00,20,7.375,7.375,7.325,7.34,0
20090801|2008-10-20 14:30,20,7.39,7.397,7.39,7.397,0
20090801|2008-10-20 15:00,20,7.4,7.4,7.4,7.4,0
20090801|2008-10-21 07:00,21,7.35,7.35,7.35,7.35,0
20090801|2008-10-21 07:30,21,7.375,7.375,7.375,7.375,0
20090801|2008-10-21 08:00,21,7.387,7.39,7.38,7.384,0
20090801|2008-10-21 08:30,21,7.35,7.35,7.328,7.346,0
20090801|2008-10-21 09:00,21,7.382,7.382,7.376,7.376,0
20090801|2008-10-21 09:30,21,7.365,7.365,7.35,7.35,0
20090801|2008-10-21 10:00,21,7.35,7.355,7.35,7.355,0
20090801|2008-10-21 11:30,21,7.351,7.382,7.351,7.382,0
20090801|2008-10-21 12:00,21,7.38,7.38,7.38,7.38,0
20090801|2008-10-21 12:30,21,7.419,7.419,7.419,7.419,0
20090801|2008-10-21 13:00,21,7.468,7.49,7.448,7.49,0
20090801|2008-10-21 13:30,21,7.49,7.49,7.49,7.49,0
20090801|2008-10-21 14:00,21,7.5,7.5,7.5,7.5,0
20090801|2008-10-22 08:00,22,7.5,7.518,7.5,7.518,0
20090801|2008-10-22 08:30,22,7.5,7.5,7.493,7.493,0
20090801|2008-10-22 09:30,22,7.49,7.49,7.49,7.49,0
20090801|2008-10-22 10:00,22,7.518,7.518,7.518,7.518,0
20090801|2008-10-22 10:30,22,7.508,7.508,7.506,7.506,0
20090801|2008-10-22 11:00,22,7.506,7.508,7.506,7.508,0
20090801|2008-10-22 11:30,22,7.468,7.47,7.468,7.47,0
20090801|2008-10-22 12:00,22,7.45,7.45,7.45,7.45,0
20090801|2008-10-22 12:30,22,7.483,7.483,7.449,7.449,0
20090801|2008-10-22 13:30,22,7.39,7.39,7.39,7.39,0
20090801|2008-10-22 14:30,22,7.404,7.404,7.404,7.404,0
20090801|2008-10-22 15:00,22,7.385,7.385,7.385,7.385,0
20090801|2008-10-22 15:30,22,7.4,7.4,7.4,7.4,0
20090801|2008-10-23 07:00,23,7.323,7.323,7.315,7.315,0
20090801|2008-10-23 07:30,23,7.368,7.368,7.365,7.365,0
20090801|2008-10-23 08:00,23,7.365,7.365,7.365,7.365,0
20090801|2008-10-23 08:30,23,7.38,7.38,7.376,7.376,0
20090801|2008-10-23 09:00,23,7.33,7.33,7.25,7.25,0
20090801|2008-10-23 09:30,23,7.272,7.272,7.2,7.218,0
20090801|2008-10-23 10:00,23,7.215,7.26,7.215,7.26,0
20090801|2008-10-23 10:30,23,7.29,7.29,7.241,7.274,0
20090801|2008-10-23 11:00,23,7.23,7.234,7.201,7.201,0
20090801|2008-10-23 11:30,23,7.21,7.225,7.175,7.211,0
20090801|2008-10-23 12:00,23,7.166,7.195,7.162,7.195,0
20090801|2008-10-23 12:30,23,7.162,7.212,7.151999,7.209,0
20090801|2008-10-23 13:00,23,7.178,7.183,7.178,7.183,0
20090801|2008-10-23 13:30,23,7.16,7.172,7.16,7.168,0
20090801|2008-10-23 14:00,23,7.17,7.188,7.17,7.187,0
20090801|2008-10-23 14:30,23,7.162,7.192,7.162,7.191,0
20090801|2008-10-23 15:00,23,7.203,7.203,7.184,7.184,0
20090801|2008-10-23 15:30,23,7.203,7.203,7.202,7.202,0
20090801|2008-10-23 17:30,24,7.154,7.196,7.154,7.196,0
20090801|2008-10-23 22:00,24,7.215,7.215,7.215,7.215,0
20090801|2008-10-24 02:30,24,7.194,7.194,7.19,7.19,0
20090801|2008-10-24 03:00,24,7.185,7.185,7.185,7.185,0
20090801|2008-10-24 03:30,24,7.185,7.185,7.18,7.18,0
20090801|2008-10-24 07:00,24,7.057,7.057,7.057,7.057,0
20090801|2008-10-24 07:30,24,7.07,7.08,7.07,7.07,0
20090801|2008-10-24 08:00,24,7.091001,7.091001,7.042,7.042,0
20090801|2008-10-24 08:30,24,7.031,7.07,7.031,7.06,0
20090801|2008-10-24 09:00,24,7.09,7.1,7.063,7.063,0
20090801|2008-10-24 09:30,24,7.058,7.073,7.055,7.067,0
20090801|2008-10-24 10:00,24,7.096,7.096,7.096,7.096,0
20090801|2008-10-24 10:30,24,7.127,7.128,7.123,7.123,0
20090801|2008-10-24 11:30,24,7.138,7.138,7.107,7.107,0
20090801|2008-10-24 12:30,24,7.09,7.09,7.07,7.07,0
20090801|2008-10-24 13:30,24,7.085,7.085,7.085,7.085,0
20090801|2008-10-24 14:00,24,7.085,7.085,7.085,7.085,0
20090801|2008-10-24 14:30,24,7.05,7.05,7.05,7.05,0
20090801|2008-10-24 16:30,24,7.07,7.07,7.07,7.07,0
20090801|2008-10-26 18:30,27,7,7,6.99,6.99,0
20090801|2008-10-26 19:00,27,6.95,6.95,6.95,6.95,0
20090801|2008-10-27 07:00,27,6.95,6.955,6.95,6.95,0
20090801|2008-10-27 07:30,27,6.992,6.999,6.992,6.999,0
20090801|2008-10-27 08:00,27,6.95,7.007,6.95,7.001,0
20090801|2008-10-27 09:00,27,7.045,7.045,7.033999,7.04,0
20090801|2008-10-27 09:30,27,7.025,7.025,6.99,7.01,0
20090801|2008-10-27 10:00,27,7.012,7.015,6.975,6.975,0
20090801|2008-10-27 10:30,27,6.99,6.99,6.95,6.962,0
20090801|2008-10-27 11:30,27,7.025,7.064,7.025,7.045,0
20090801|2008-10-27 12:00,27,7.01,7.01,7.01,7.01,0
20090801|2008-10-27 12:30,27,7.06,7.06,7.06,7.06,0
20090801|2008-10-27 13:00,27,7,7.009,7,7.009,0
20090801|2008-10-27 13:30,27,7.037,7.037,7.026999,7.037,0
20090801|2008-10-27 15:00,27,6.985,6.986,6.985,6.986,0
20090801|2008-10-27 19:00,28,6.98,6.98,6.98,6.98,0
20090801|2008-10-28 07:30,28,7.073,7.074,7.073,7.074,0
20090801|2008-10-28 08:00,28,7.04,7.04,7.04,7.04,0
20090801|2008-10-28 08:30,28,7.011,7.015,6.98,6.98,0
20090801|2008-10-28 09:30,28,7.033,7.033,7.016,7.016,0
20090801|2008-10-28 10:30,28,7.103,7.103,7.103,7.103,0
20090801|2008-10-28 11:00,28,7.131,7.131,7.122,7.122,0
20090801|2008-10-28 11:30,28,7.109,7.109,7.082,7.088,0
20090801|2008-10-28 12:00,28,7.08,7.08,7.03,7.03,0
20090801|2008-10-28 12:30,28,7.007,7.007,7.007,7.007,0
20090801|2008-10-28 13:00,28,7.04,7.04,7.04,7.04,0
20090801|2008-10-28 14:00,28,7.053,7.053,7.053,7.053,0
20090801|2008-10-29 08:00,29,7.23,7.23,7.23,7.23,0
20090801|2008-10-29 08:30,29,7.276999,7.276999,7.248,7.256,0
20090801|2008-10-29 09:00,29,7.278,7.28,7.276999,7.276999,0
20090801|2008-10-29 09:30,29,7.27,7.283999,7.23,7.23,0
20090801|2008-10-29 10:00,29,7.274,7.274,7.268,7.268,0
20090801|2008-10-29 10:30,29,7.282,7.282,7.282,7.282,0
20090801|2008-10-29 11:00,29,7.31,7.31,7.31,7.31,0
20090801|2008-10-29 11:30,29,7.42,7.42,7.42,7.42,0
20090801|2008-10-29 12:30,29,7.39,7.39,7.379,7.379,0
20090801|2008-10-29 13:30,29,7.35,7.38,7.35,7.38,0
20090801|2008-10-29 14:00,29,7.41,7.451,7.41,7.448,0
20090801|2008-10-30 07:30,30,7.385,7.385,7.385,7.385,0
20090801|2008-10-30 08:30,30,7.418,7.418,7.406,7.406,0
20090801|2008-10-30 09:00,30,7.37,7.37,7.357,7.369,0
20090801|2008-10-30 09:30,30,7.37,7.37,7.219,7.22,0
20090801|2008-10-30 10:00,30,7.235,7.235,7.235,7.235,0
20090801|2008-10-30 10:30,30,7.17,7.17,7.135,7.135,0
20090801|2008-10-30 12:00,30,7.133,7.133,7.128,7.128,0
20090801|2008-10-30 12:30,30,7.149,7.149,7.149,7.149,0
20090801|2008-10-30 13:00,30,7.168,7.192,7.14,7.148,0
20090801|2008-10-30 13:30,30,7.151,7.151,7.151,7.151,0
20090801|2008-10-30 14:00,30,7.16,7.16,7.15,7.15,0
20090801|2008-10-30 15:30,30,7.15,7.15,7.15,7.15,0
20090801|2008-10-30 17:00,31,7.132,7.132,7.132,7.132,0
20090801|2008-10-31 06:30,31,7.12,7.12,7.12,7.12,0
20090801|2008-10-31 07:30,31,7.075,7.075,7.075,7.075,0
20090801|2008-10-31 08:30,31,7.151999,7.151999,7.15,7.15,0
20090801|2008-10-31 09:30,31,7.157,7.161,7.132,7.132,0
20090801|2008-10-31 10:00,31,7.17,7.17,7.147,7.147,0
20090801|2008-10-31 10:30,31,7.169,7.174,7.169,7.172,0
20090801|2008-10-31 11:00,31,7.18,7.18,7.15,7.15,0
20090801|2008-10-31 11:30,31,7.138,7.15,7.138,7.15,0
20090801|2008-10-31 12:00,31,7.15,7.15,7.15,7.15,0
20090801|2008-10-31 13:00,31,7.293,7.293,7.292,7.292,0
20090801|2008-10-31 13:30,31,7.32,7.34,7.32,7.335,0
20090801|2008-10-31 14:00,31,7.35,7.35,7.32,7.323,0
20090801|2008-11-03 08:00,3,7.17,7.17,7.17,7.17,3
20090801|2008-11-03 08:30,3,7.231,7.231,7.201,7.201,10
20090801|2008-11-03 09:00,3,7.217,7.217,7.217,7.217,1
20090801|2008-11-03 09:30,3,7.235,7.348,7.235,7.321,17
20090801|2008-11-03 10:00,3,7.285,7.285,7.26,7.26,6
20090801|2008-11-03 11:00,3,7.278,7.28,7.27,7.27,5
20090801|2008-11-03 11:30,3,7.25,7.25,7.244,7.244,5
20090801|2008-11-03 14:00,3,7.412,7.412,7.404,7.41,8
20090801|2008-11-04 07:30,4,7.556,7.556,7.485,7.485,4
20090801|2008-11-04 08:00,4,7.564,7.607,7.564,7.59,9
20090801|2008-11-04 08:30,4,7.59,7.59,7.583,7.583,4
20090801|2008-11-04 09:00,4,7.63,7.688,7.625,7.679,13
20090801|2008-11-04 09:30,4,7.715,7.715,7.715,7.715,8
20090801|2008-11-04 10:00,4,7.774,7.78,7.68,7.68,21
20090801|2008-11-04 10:30,4,7.68,7.75,7.68,7.71,57
20090801|2008-11-04 11:00,4,7.72,7.78,7.72,7.78,49
20090801|2008-11-04 11:30,4,7.735,7.739,7.72,7.72,15
20090801|2008-11-04 12:00,4,7.72,7.722,7.718,7.722,19
20090801|2008-11-04 13:00,4,7.772,7.772,7.772,7.772,1
20090801|2008-11-04 13:30,4,7.725,7.746,7.725,7.741,4
20090801|2008-11-04 14:30,4,7.755,7.755,7.755,7.755,1
20090801|2008-11-05 08:00,5,7.63,7.648,7.63,7.64,7
20090801|2008-11-05 08:30,5,7.695,7.695,7.695,7.695,2
20090801|2008-11-05 09:00,5,7.689,7.751,7.68,7.75,86
20090801|2008-11-05 09:30,5,7.74,7.74,7.702,7.71,40
20090801|2008-11-05 10:00,5,7.738,7.758,7.729,7.729,23
20090801|2008-11-05 10:30,5,7.63,7.65,7.63,7.65,8
20090801|2008-11-05 11:00,5,7.687,7.687,7.687,7.687,1
20090801|2008-11-05 12:00,5,7.75,7.8,7.749,7.749,5
20090801|2008-11-05 12:30,5,7.701,7.72,7.701,7.713,6
20090801|2008-11-05 13:00,5,7.732,7.758,7.732,7.758,20
20090801|2008-11-05 13:30,5,7.755,7.755,7.755,7.755,7
20090801|2008-11-05 14:00,5,7.763,7.763,7.762,7.762,7
20090801|2008-11-06 07:30,6,7.75,7.75,7.75,7.75,2
20090801|2008-11-06 08:00,6,7.67,7.67,7.67,7.67,3
20090801|2008-11-06 08:30,6,7.65,7.65,7.501,7.501,18
20090801|2008-11-06 09:00,6,7.518,7.54,7.482,7.482,18
20090801|2008-11-06 09:30,6,7.569,7.569,7.468,7.493,23
20090801|2008-11-06 10:00,6,7.517,7.537,7.497,7.497,56
20090801|2008-11-06 10:30,6,7.515,7.515,7.515,7.515,1
20090801|2008-11-06 11:00,6,7.553,7.56,7.537,7.537,11
20090801|2008-11-06 11:30,6,7.549,7.559,7.539,7.559,12
20090801|2008-11-06 12:00,6,7.536,7.568,7.536,7.564,13
20090801|2008-11-06 12:30,6,7.555,7.619,7.551,7.601,13
20090801|2008-11-06 13:00,6,7.601,7.674,7.573,7.573,72
20090801|2008-11-06 13:30,6,7.52,7.561,7.52,7.561,6
20090801|2008-11-07 08:00,7,7.38,7.395,7.38,7.395,2
20090801|2008-11-07 09:00,7,7.42,7.42,7.418,7.418,1
20090801|2008-11-07 10:00,7,7.413,7.424,7.374,7.378,21
20090801|2008-11-07 10:30,7,7.384,7.43,7.384,7.41,5
20090801|2008-11-07 11:00,7,7.405,7.405,7.405,7.405,2
20090801|2008-11-07 11:30,7,7.423,7.423,7.423,7.423,1
20090801|2008-11-07 12:30,7,7.416,7.44,7.375,7.44,10
20090801|2008-11-07 13:00,7,7.42,7.432,7.376,7.376,7
20090801|2008-11-07 13:30,7,7.403,7.403,7.403,7.403,1
20090801|2008-11-07 14:00,7,7.37,7.37,7.37,7.37,1
20090801|2008-11-07 14:30,7,7.403,7.406,7.396,7.396,4
20090801|2008-11-10 08:00,10,7.688,7.75,7.688,7.75,3
20090801|2008-11-10 08:30,10,7.692,7.692,7.692,7.692,2
20090801|2008-11-10 09:30,10,7.619,7.624,7.591,7.592,4
20090801|2008-11-10 10:00,10,7.603,7.603,7.603,7.603,3
20090801|2008-11-10 10:30,10,7.59,7.59,7.59,7.59,1
20090801|2008-11-10 11:00,10,7.559,7.561,7.552,7.561,3
20090801|2008-11-10 11:30,10,7.527,7.527,7.527,7.527,1
20090801|2008-11-10 12:00,10,7.62,7.62,7.62,7.62,1
20090801|2008-11-10 12:30,10,7.632,7.636,7.617,7.636,26
20090801|2008-11-10 13:00,10,7.631,7.65,7.625,7.625,6
20090801|2008-11-10 13:30,10,7.633,7.635,7.626,7.626,9
20090801|2008-11-10 14:30,10,7.602,7.603,7.602,7.602,7
20090801|2008-11-10 15:00,10,7.608,7.608,7.59,7.59,11
20090801|2008-11-11 08:00,11,7.554,7.554,7.52,7.52,2
20090801|2008-11-11 08:30,11,7.462,7.462,7.407,7.424,5
20090801|2008-11-11 09:00,11,7.374,7.375,7.356,7.356,3
20090801|2008-11-11 09:30,11,7.337,7.337,7.302,7.302,7
20090801|2008-11-11 10:30,11,7.33,7.33,7.33,7.33,1
20090801|2008-11-11 11:30,11,7.339,7.339,7.332,7.333,5
20090801|2008-11-11 12:00,11,7.292,7.292,7.24,7.24,21
20090801|2008-11-11 13:00,11,7.214,7.214,7.214,7.214,1
20090801|2008-11-11 13:30,11,7.242,7.248,7.203,7.208,11
20090801|2008-11-11 14:00,11,7.228,7.23,7.217,7.217,10
20090801|2008-11-11 14:30,11,7.22,7.22,7.22,7.22,1
20090801|2008-11-11 15:00,11,7.241,7.241,7.241,7.241,1
20090801|2008-11-12 05:00,12,7.17,7.17,7.17,7.17,1
20090801|2008-11-12 08:00,12,7.23,7.23,7.08,7.1,7
20090801|2008-11-12 08:30,12,7.069,7.069,7.069,7.069,1
20090801|2008-11-12 09:00,12,7.116,7.116,7.116,7.116,1
20090801|2008-11-12 09:30,12,7.025,7.042,7.025,7.042,6
20090801|2008-11-12 10:00,12,7.042,7.042,6.956,6.956,7
20090801|2008-11-12 10:30,12,6.95,6.95,6.95,6.95,7
20090801|2008-11-12 11:00,12,6.965,7.01,6.965,7.01,4
20090801|2008-11-12 11:30,12,6.992,7.062,6.992,7.024,2
20090801|2008-11-12 12:00,12,7.046,7.046,7,7,2
20090801|2008-11-12 12:30,12,7.05,7.063,7.002,7.016,12
20090801|2008-11-12 13:00,12,7.018,7.018,6.985,6.985,2
20090801|2008-11-12 13:30,12,6.97,6.97,6.92,6.92,21
20090801|2008-11-12 14:30,12,6.946,6.946,6.944,6.944,2
20090801|2008-11-12 15:30,12,6.9,6.915,6.9,6.915,2
20090801|2008-11-12 17:00,13,6.885,6.885,6.885,6.885,1
20090801|2008-11-13 07:30,13,6.925,6.925,6.925,6.925,1
20090801|2008-11-13 08:00,13,6.86,6.9,6.86,6.9,2
20090801|2008-11-13 08:30,13,6.92,6.92,6.87,6.87,14
20090801|2008-11-13 09:00,13,6.905,7,6.9,6.961,25
20090801|2008-11-13 09:30,13,6.97,6.988,6.967,6.97,28
20090801|2008-11-13 10:00,13,6.91,6.92,6.863,6.91,41
20090801|2008-11-13 10:30,13,6.914,6.935,6.884,6.935,38
20090801|2008-11-13 11:00,13,6.915,6.935,6.885,6.885,6
20090801|2008-11-13 11:30,13,6.795,6.795,6.75,6.75,10
20090801|2008-11-13 12:00,13,6.745,6.75,6.744,6.744,7
20090801|2008-11-13 12:30,13,6.86,6.982,6.86,6.976,51
20090801|2008-11-13 13:00,13,6.97,7,6.97,7,92
20090801|2008-11-14 07:00,14,7.001,7.001,7.001,7.001,1
20090801|2008-11-14 07:30,14,6.977,6.978,6.975,6.978,4
20090801|2008-11-14 08:30,14,6.892,6.95,6.892,6.942,25
20090801|2008-11-14 09:00,14,6.92,6.92,6.897,6.908,12
20090801|2008-11-14 09:30,14,6.894,6.894,6.817,6.818,3
20090801|2008-11-14 10:00,14,6.819,6.819,6.79,6.79,3
20090801|2008-11-14 10:30,14,6.8,6.826,6.8,6.826,3
20090801|2008-11-14 11:00,14,6.805,6.83,6.805,6.83,2
20090801|2008-11-14 11:30,14,6.84,6.866,6.84,6.854,12
20090801|2008-11-14 12:30,14,6.9,6.97,6.87,6.97,3
20090801|2008-11-14 13:00,14,6.97,6.97,6.97,6.97,7
20090801|2008-11-14 13:30,14,6.955,6.964,6.955,6.964,2
20090801|2008-11-17 07:00,17,7.012,7.012,7.012,7.012,1
20090801|2008-11-17 07:30,17,6.934,6.966,6.926,6.966,10
20090801|2008-11-17 08:00,17,6.949,7.01,6.937,7.01,25
20090801|2008-11-17 08:30,17,7.015,7.033,7.015,7.033,16
20090801|2008-11-17 09:00,17,7.06,7.06,7,7.014,49
20090801|2008-11-17 09:30,17,7.023,7.041,7.022,7.041,16
20090801|2008-11-17 10:00,17,7.02,7.042,7.006,7.006,54
20090801|2008-11-17 10:30,17,6.991,7.063,6.991,7.063,44
20090801|2008-11-17 11:30,17,7.05,7.05,7.05,7.05,2
20090801|2008-11-17 12:30,17,7.056,7.058,7.056,7.058,2
20090801|2008-11-17 13:00,17,7.07,7.086,7.06,7.086,32
20090801|2008-11-17 13:30,17,7.076,7.09,7.076,7.083,10
20090801|2008-11-17 15:30,17,7.111,7.111,7.111,7.111,1
20090801|2008-11-18 07:00,18,7.086,7.086,7.086,7.086,3
20090801|2008-11-18 07:30,18,7.096,7.096,7.087,7.087,5
20090801|2008-11-18 08:00,18,7.148,7.152,7.125,7.125,26
20090801|2008-11-18 09:00,18,7.12,7.14,7.12,7.138,17
20090801|2008-11-18 09:30,18,7.127,7.137,7.127,7.136,8
20090801|2008-11-18 10:00,18,7.159,7.167,7.159,7.167,13
20090801|2008-11-18 10:30,18,7.162,7.176,7.159,7.168,24
20090801|2008-11-18 11:00,18,7.171,7.174,7.101,7.101,22
20090801|2008-11-18 12:00,18,7.099,7.099,7.099,7.099,1
20090801|2008-11-18 13:00,18,7.02,7.022,7.008,7.018,23
20090801|2008-11-19 08:00,19,7.045,7.16,7.045,7.15,12
20090801|2008-11-19 08:30,19,7.164,7.179,7.158,7.176,9
20090801|2008-11-19 09:00,19,7.187,7.188,7.176,7.176,8
20090801|2008-11-19 09:30,19,7.152,7.211,7.152,7.179,10
20090801|2008-11-19 10:00,19,7.191,7.192,7.165,7.165,26
20090801|2008-11-19 10:30,19,7.163,7.175,7.16,7.16,14
20090801|2008-11-19 11:00,19,7.194,7.211,7.193,7.193,17
20090801|2008-11-19 11:30,19,7.206,7.206,7.182,7.184,16
20090801|2008-11-19 12:00,19,7.197,7.204,7.17,7.196,22
20090801|2008-11-19 12:30,19,7.17,7.185,7.158,7.174,36
20090801|2008-11-19 13:00,19,7.162,7.186,7.15,7.186,35
20090801|2008-11-19 13:30,19,7.177,7.197,7.177,7.19,9
20090801|2008-11-20 08:00,20,6.96,6.96,6.96,6.96,0
20090801|2008-11-20 08:30,20,6.941,6.941,6.929,6.938,13
20090801|2008-11-20 09:00,20,6.926,6.926,6.891,6.908,49
20090801|2008-11-20 09:30,20,6.87,6.87,6.805,6.842,21
20090801|2008-11-20 10:00,20,6.885,6.885,6.847,6.857,4
20090801|2008-11-20 10:30,20,6.845,6.911,6.843,6.911,21
20090801|2008-11-20 11:00,20,6.877,6.922,6.877,6.922,11
20090801|2008-11-20 11:30,20,6.942,6.942,6.928,6.928,2
20090801|2008-11-20 12:00,20,6.9,6.9,6.9,6.9,2
20090801|2008-11-20 12:30,20,6.907,6.915,6.87,6.87,14
20090801|2008-11-20 13:00,20,6.89,6.894,6.849,6.85,19
20090801|2008-11-20 13:30,20,6.854,6.862,6.852,6.852,10
20090801|2008-11-20 14:30,20,6.818,6.818,6.818,6.818,1
20090801|2008-11-21 07:30,21,6.89,6.89,6.89,6.89,2
20090801|2008-11-21 08:00,21,6.901,6.901,6.901,6.901,1
20090801|2008-11-21 08:30,21,6.924,6.924,6.912,6.912,4
20090801|2008-11-21 09:00,21,6.92,6.92,6.92,6.92,2
20090801|2008-11-21 09:30,21,6.913,6.913,6.913,6.913,1
20090801|2008-11-21 10:00,21,6.932,6.932,6.932,6.932,1
20090801|2008-11-21 10:30,21,6.948,6.964,6.948,6.964,12
20090801|2008-11-21 12:00,21,6.919,6.919,6.912,6.912,19
20090801|2008-11-21 12:30,21,6.918,6.918,6.837,6.854,22
20090801|2008-11-21 13:00,21,6.855,6.871,6.828,6.871,9
20090801|2008-11-21 13:30,21,6.828,6.829,6.823,6.828,16
20090801|2008-11-21 14:00,21,6.865,6.865,6.865,6.865,1
20090801|2008-11-21 14:30,21,6.876,6.879,6.876,6.879,2
20090801|2008-11-24 08:00,24,7.032,7.032,6.97,6.97,1
20090801|2008-11-24 08:30,24,6.969,6.992,6.969,6.986,19
20090801|2008-11-24 09:00,24,6.992,6.996,6.982,6.982,14
20090801|2008-11-24 09:30,24,7.003,7.022,7.003,7.02,50
20090801|2008-11-24 10:00,24,7,7,6.974,6.974,14
20090801|2008-11-24 10:30,24,6.974,6.991,6.974,6.99,5
20090801|2008-11-24 11:00,24,6.993,6.993,6.993,6.993,1
20090801|2008-11-24 12:00,24,7.063,7.124,7.063,7.115,29
20090801|2008-11-24 13:00,24,7.1,7.1,7.092,7.092,11
20090801|2008-11-24 13:30,24,7.1,7.122,7.1,7.116,9
20090801|2008-11-25 08:30,25,6.94,6.94,6.906,6.91,12
20090801|2008-11-25 09:00,25,6.921,6.921,6.898,6.898,5
20090801|2008-11-25 09:30,25,6.895,6.895,6.815,6.815,8
20090801|2008-11-25 10:00,25,6.802,6.808,6.78,6.795,23
20090801|2008-11-25 10:30,25,6.766,6.817,6.766,6.817,3
20090801|2008-11-25 11:30,25,6.781,6.781,6.766,6.766,2
20090801|2008-11-25 12:00,25,6.76,6.781,6.76,6.773,7
20090801|2008-11-25 13:00,25,6.788,6.788,6.788,6.788,7
20090801|2008-11-25 14:00,25,6.779,6.78,6.779,6.78,4
20090801|2008-11-26 08:00,26,6.83,6.83,6.83,6.83,1
20090801|2008-11-26 08:30,26,6.845,6.86,6.84,6.84,4
20090801|2008-11-26 09:00,26,6.811,6.816,6.806,6.81,34
20090801|2008-11-26 09:30,26,6.781,6.804,6.781,6.804,13
20090801|2008-11-26 10:00,26,6.836,6.851,6.836,6.846,12
20090801|2008-11-26 10:30,26,6.81,6.81,6.81,6.81,1
20090801|2008-11-26 11:00,26,6.91,6.978,6.91,6.96,24
20090801|2008-11-26 12:00,26,7.138,7.14,7.138,7.14,4
20090801|2008-11-26 12:30,26,7.13,7.143,7.114,7.116,68
20090801|2008-11-26 13:00,26,7.135,7.153,7.134,7.153,17
20090801|2008-11-26 13:30,26,7.099,7.101,7.08,7.08,10
20090801|2008-11-28 09:00,28,6.728,6.728,6.695,6.695,11
20090801|2008-11-28 09:30,28,6.691,6.691,6.691,6.691,1
20090801|2008-11-28 10:30,28,6.7,6.737,6.7,6.737,2
20090801|2008-12-01 08:00,1,6.837,6.837,6.837,6.837,1
20090801|2008-12-01 08:30,1,6.8,6.8,6.8,6.8,0
20090801|2008-12-01 09:30,1,6.776,6.81,6.776,6.806,8
20090801|2008-12-01 11:00,1,6.89,6.89,6.89,6.89,1
20090801|2008-12-01 12:30,1,6.965,6.973,6.965,6.973,1
20090801|2008-12-01 13:00,1,6.978,6.978,6.957,6.957,6
20090801|2008-12-01 14:00,1,6.96,6.96,6.96,6.96,1
20090801|2008-12-01 14:30,1,6.907,6.907,6.907,6.907,1
20090801|2008-12-01 15:00,1,6.906,6.906,6.906,6.906,1
20090801|2008-12-02 07:00,2,6.987,6.987,6.987,6.987,1
20090801|2008-12-02 08:30,2,6.959,6.97,6.958,6.97,5
20090801|2008-12-02 09:00,2,6.921,6.924,6.9,6.9,2
20090801|2008-12-02 10:00,2,6.788,6.788,6.75,6.75,2
20090801|2008-12-02 10:30,2,6.809,6.809,6.809,6.809,1
20090801|2008-12-02 11:00,2,6.809,6.809,6.809,6.809,1
20090801|2008-12-02 12:30,2,6.83,6.83,6.83,6.83,2
20090801|2008-12-02 13:00,2,6.825,6.825,6.819,6.82,9
20090801|2008-12-02 13:30,2,6.818,6.835,6.818,6.835,6
20090801|2008-12-02 14:00,2,6.823,6.823,6.823,6.823,1
20090801|2008-12-02 15:30,2,6.838,6.838,6.838,6.838,2
20090801|2008-12-03 08:00,3,6.74,6.74,6.74,6.74,1
20090801|2008-12-03 08:30,3,6.74,6.74,6.74,6.74,0
20090801|2008-12-03 09:00,3,6.74,6.74,6.74,6.74,2
20090801|2008-12-03 09:30,3,6.785,6.803,6.785,6.803,10
20090801|2008-12-03 10:00,3,6.804,6.819,6.791,6.819,15
20090801|2008-12-03 11:30,3,6.83,6.83,6.775,6.775,6
20090801|2008-12-03 12:00,3,6.776,6.776,6.776,6.776,3
20090801|2008-12-03 12:30,3,6.77,6.775,6.77,6.775,2
20090801|2008-12-03 13:00,3,6.74,6.74,6.74,6.74,1
20090801|2008-12-04 08:00,4,6.75,6.76,6.75,6.76,3
20090801|2008-12-04 08:30,4,6.742,6.742,6.724,6.73,14
20090801|2008-12-04 09:30,4,6.66,6.66,6.5,6.55,176
20090801|2008-12-04 10:00,4,6.552,6.552,6.515,6.522,19
20090801|2008-12-04 10:30,4,6.531,6.531,6.482,6.482,44
20090801|2008-12-04 11:00,4,6.491,6.505,6.47,6.48,32
20090801|2008-12-04 11:30,4,6.487,6.533,6.484,6.529,22
20090801|2008-12-04 12:00,4,6.533,6.533,6.533,6.533,6
20090801|2008-12-04 12:30,4,6.495,6.495,6.495,6.495,1
20090801|2008-12-04 13:00,4,6.511,6.515,6.511,6.515,1
20090801|2008-12-04 13:30,4,6.514,6.531,6.51,6.51,9
20090801|2008-12-04 14:00,4,6.505,6.505,6.491,6.505,15
20090801|2008-12-04 14:30,4,6.51,6.51,6.504,6.504,4
20090801|2008-12-04 15:00,4,6.527,6.527,6.527,6.527,1
20090801|2008-12-05 07:30,5,6.27,6.297,6.27,6.297,4
20090801|2008-12-05 08:00,5,6.376,6.376,6.376,6.376,1
20090801|2008-12-05 08:30,5,6.35,6.36,6.342,6.36,16
20090801|2008-12-05 09:00,5,6.312,6.312,6.308,6.308,2
20090801|2008-12-05 09:30,5,6.31,6.32,6.282,6.283,51
20090801|2008-12-05 10:00,5,6.295,6.295,6.23,6.236,37
20090801|2008-12-05 10:30,5,6.224,6.266,6.224,6.262,10
20090801|2008-12-05 11:00,5,6.223,6.234,6.209,6.234,15
20090801|2008-12-05 11:30,5,6.211,6.215,6.211,6.215,4
20090801|2008-12-05 12:00,5,6.208,6.22,6.208,6.22,4
20090801|2008-12-05 12:30,5,6.265,6.284,6.265,6.284,6
20090801|2008-12-05 13:00,5,6.25,6.25,6.215,6.224,24
20090801|2008-12-05 13:30,5,6.232,6.24,6.229,6.233,5
20090801|2008-12-05 14:00,5,6.239,6.246,6.239,6.246,2
20090801|2008-12-05 15:00,5,6.257,6.257,6.257,6.257,1
20090801|2008-12-08 08:00,8,6.139,6.162,6.139,6.161,6
20090801|2008-12-08 08:30,8,6.22,6.22,6.115,6.17,8
20090801|2008-12-08 09:30,8,6.225,6.225,6.22,6.22,4
20090801|2008-12-08 10:00,8,6.2,6.2,6.17,6.178,17
20090801|2008-12-08 10:30,8,6.154,6.154,6.07,6.07,22
20090801|2008-12-08 11:00,8,6.094,6.094,6.074,6.074,13
20090801|2008-12-08 11:30,8,6.08,6.08,6.08,6.08,1
20090801|2008-12-08 12:00,8,6.094,6.097,6.094,6.097,3
20090801|2008-12-08 12:30,8,6.078,6.086,6.072,6.086,15
20090801|2008-12-08 13:00,8,6.087,6.13,6.086,6.13,18
20090801|2008-12-08 13:30,8,6.15,6.174,6.15,6.174,8
20090801|2008-12-08 14:00,8,6.17,6.17,6.158,6.158,6
20090801|2008-12-08 14:30,8,6.12,6.12,6.12,6.12,2
20090801|2008-12-08 15:00,8,6.12,6.12,6.12,6.12,3
20090801|2008-12-09 07:30,9,6.13,6.13,6.13,6.13,1
20090801|2008-12-09 08:00,9,6.11,6.125,6.11,6.125,3
20090801|2008-12-09 08:30,9,6.124,6.151,6.124,6.151,14
20090801|2008-12-09 09:00,9,6.098,6.11,6.085,6.085,6
20090801|2008-12-09 09:30,9,6.091,6.107,6.091,6.091,23
20090801|2008-12-09 10:00,9,6.078,6.09,6.045,6.045,61
20090801|2008-12-09 10:30,9,6.043,6.157,6.043,6.137,26
20090801|2008-12-09 11:00,9,6.211,6.211,6.148,6.148,8
20090801|2008-12-09 11:30,9,6.17,6.174,6.14,6.173,13
20090801|2008-12-09 12:00,9,6.165,6.165,6.165,6.165,12
20090801|2008-12-09 13:00,9,6.155,6.2,6.155,6.163,8
20090801|2008-12-09 13:30,9,6.17,6.17,6.17,6.17,5
20090801|2008-12-09 14:00,9,6.18,6.18,6.18,6.18,1
20090801|2008-12-10 08:00,10,6.175,6.19,6.175,6.19,0
20090801|2008-12-10 08:30,10,6.176,6.176,6.176,6.176,1
20090801|2008-12-10 09:00,10,6.2,6.209,6.198,6.2,21
20090801|2008-12-10 09:30,10,6.135,6.146,6.133,6.145,13
20090801|2008-12-10 10:00,10,6.145,6.19,6.144,6.19,5
20090801|2008-12-10 11:30,10,6.235,6.235,6.235,6.235,1
20090801|2008-12-10 12:00,10,6.214,6.217,6.214,6.217,2
20090801|2008-12-10 12:30,10,6.16,6.16,6.16,6.16,1
20090801|2008-12-10 13:30,10,6.262,6.262,6.262,6.262,1
20090801|2008-12-10 14:30,10,6.27,6.27,6.27,6.27,5
20090801|2008-12-10 15:00,10,6.276,6.276,6.276,6.276,1
20090801|2008-12-11 08:00,11,6.3,6.3,6.3,6.3,1
20090801|2008-12-11 08:30,11,6.31,6.32,6.31,6.32,4
20090801|2008-12-11 09:00,11,6.293,6.293,6.285,6.285,5
20090801|2008-12-11 09:30,11,6.125,6.189,6.125,6.15,6
20090801|2008-12-11 10:00,11,6.159,6.174,6.159,6.169,7
20090801|2008-12-11 10:30,11,6.168,6.168,6.165,6.168,3
20090801|2008-12-11 11:00,11,6.219,6.275,6.219,6.27,4
20090801|2008-12-11 12:00,11,6.265,6.265,6.265,6.265,1
20090801|2008-12-11 12:30,11,6.197,6.205,6.184,6.205,6
20090801|2008-12-11 13:00,11,6.189,6.189,6.189,6.189,1
20090801|2008-12-11 13:30,11,6.18,6.18,6.18,6.18,1
20090801|2008-12-11 14:00,11,6.17,6.171,6.17,6.171,2
20090801|2008-12-11 15:00,11,6.16,6.162,6.16,6.162,4
20090801|2008-12-11 20:30,12,6.17,6.17,6.17,6.17,1
20090801|2008-12-11 21:30,12,6.15,6.15,6.15,6.15,6
20090801|2008-12-12 07:30,12,6.113,6.113,6.095,6.095,10
20090801|2008-12-12 08:00,12,6.093,6.093,6.082,6.082,4
20090801|2008-12-12 08:30,12,6.094,6.094,6.07,6.07,2
20090801|2008-12-12 09:00,12,6.1,6.1,6.1,6.1,1
20090801|2008-12-12 09:30,12,6.126,6.14,6.126,6.14,3
20090801|2008-12-12 10:30,12,6.09,6.09,6.09,6.09,3
20090801|2008-12-12 11:00,12,6.084,6.084,6.084,6.084,1
20090801|2008-12-12 11:30,12,6.065,6.065,6.06,6.06,5
20090801|2008-12-12 12:00,12,6.064,6.1,6.064,6.085,8
20090801|2008-12-12 12:30,12,6.057,6.076,6.048,6.054,63
20090801|2008-12-12 13:00,12,6.059,6.07,6.041,6.05,28
20090801|2008-12-12 13:30,12,6.051,6.081,6.051,6.068,9
20090801|2008-12-12 14:00,12,6.066,6.088,6.066,6.088,2
20090801|2008-12-12 14:30,12,6.063,6.063,6.063,6.063,5
20090801|2008-12-15 08:30,15,6.19,6.19,6.19,6.19,70
20090801|2008-12-15 09:00,15,6.22,6.239,6.21,6.222,40
20090801|2008-12-15 09:30,15,6.232,6.232,6.202,6.202,6
20090801|2008-12-15 10:00,15,6.155,6.165,6.152,6.152,12
20090801|2008-12-15 10:30,15,6.132,6.143,6.132,6.143,9
20090801|2008-12-15 11:00,15,6.15,6.15,6.14,6.14,4
20090801|2008-12-15 11:30,15,6.124,6.124,6.124,6.124,1
20090801|2008-12-15 12:30,15,6.122,6.122,6.12,6.12,2
20090801|2008-12-15 13:00,15,6.14,6.145,6.13,6.145,3
20090801|2008-12-16 08:00,16,6.145,6.145,6.145,6.145,0
20090801|2008-12-16 08:30,16,6.17,6.172,6.167,6.168,13
20090801|2008-12-16 09:00,16,6.177,6.2,6.176,6.194,7
20090801|2008-12-16 09:30,16,6.198,6.198,6.138,6.143,23
20090801|2008-12-16 10:00,16,6.173,6.192,6.173,6.19,7
20090801|2008-12-16 10:30,16,6.205,6.205,6.2,6.2,5
20090801|2008-12-16 12:00,16,6.198,6.21,6.198,6.21,19
20090801|2008-12-16 12:30,16,6.2,6.2,6.19,6.19,5
20090801|2008-12-16 14:00,16,6.239,6.239,6.239,6.239,1
20090801|2008-12-17 07:30,17,6.25,6.26,6.25,6.26,7
20090801|2008-12-17 08:00,17,6.263,6.271,6.249,6.249,8
20090801|2008-12-17 08:30,17,6.261,6.277,6.252,6.252,9
20090801|2008-12-17 09:00,17,6.256,6.26,6.242,6.242,32
20090801|2008-12-17 09:30,17,6.227,6.227,6.227,6.227,10
20090801|2008-12-17 10:00,17,6.138,6.149,6.138,6.143,9
20090801|2008-12-17 10:30,17,6.146,6.16,6.146,6.15,66
20090801|2008-12-17 11:00,17,6.165,6.165,6.165,6.165,2
20090801|2008-12-17 12:00,17,6.133,6.172,6.133,6.168,5
20090801|2008-12-18 07:00,18,6.11,6.11,6.11,6.11,1
20090801|2008-12-18 08:00,18,6.15,6.15,6.126,6.13,7
20090801|2008-12-18 08:30,18,6.135,6.14,6.07,6.07,5
20090801|2008-12-18 09:00,18,6.07,6.114,6.07,6.114,13
20090801|2008-12-18 09:30,18,6.141,6.16,6.136,6.16,18
20090801|2008-12-18 10:00,18,6.137,6.149,6.118,6.118,10
20090801|2008-12-18 10:30,18,6.16,6.212,6.16,6.2,11
20090801|2008-12-18 11:00,18,6.191,6.191,6.191,6.191,1
20090801|2008-12-18 11:30,18,6.151,6.152,6.151,6.152,5
20090801|2008-12-18 12:00,18,6.154,6.154,6.152,6.152,3
20090801|2008-12-18 12:30,18,6.129,6.129,6.096,6.096,2
20090801|2008-12-18 13:00,18,6.099,6.099,6.099,6.099,1
20090801|2008-12-18 14:00,18,6.107,6.107,6.107,6.107,1
20090801|2008-12-19 08:00,19,6.106,6.138,6.106,6.138,11
20090801|2008-12-19 08:30,19,6.138,6.138,6.138,6.138,5
20090801|2008-12-19 09:00,19,6.121,6.142,6.121,6.142,6
20090801|2008-12-19 09:30,19,6.145,6.166,6.123,6.123,40
20090801|2008-12-19 10:00,19,6.122,6.124,6.104,6.124,26
20090801|2008-12-19 10:30,19,6.115,6.115,6.115,6.115,2
20090801|2008-12-19 11:00,19,6.106,6.125,6.106,6.125,3
20090801|2008-12-19 11:30,19,6.14,6.14,6.14,6.14,29
20090801|2008-12-19 12:00,19,6.114,6.12,6.11,6.12,17
20090801|2008-12-19 12:30,19,6.11,6.11,5.96,5.97,44
20090801|2008-12-19 13:00,19,5.971,5.971,5.91,5.923,102
20090801|2008-12-19 13:30,19,5.923,5.923,5.923,5.923,3
20090801|2008-12-19 14:00,19,5.926,5.928,5.926,5.928,4
20090801|2008-12-19 14:30,19,5.944,5.947,5.944,5.947,2
20090801|2008-12-22 08:30,22,5.924,5.924,5.868,5.887,6
20090801|2008-12-22 09:00,22,5.865,5.865,5.82,5.82,6
20090801|2008-12-22 09:30,22,5.807,5.82,5.8,5.81,64
20090801|2008-12-22 10:00,22,5.825,5.833,5.821,5.828,15
20090801|2008-12-22 10:30,22,5.857,5.857,5.857,5.857,1
20090801|2008-12-22 11:00,22,5.862,5.864,5.862,5.864,10
20090801|2008-12-22 11:30,22,5.84,5.84,5.825,5.825,2
20090801|2008-12-22 12:00,22,5.832,5.839,5.83,5.839,17
20090801|2008-12-22 12:30,22,5.842,5.842,5.842,5.842,1
20090801|2008-12-22 13:00,22,5.824,5.85,5.824,5.85,3
20090801|2008-12-22 13:30,22,5.86,5.877,5.86,5.871,15
20090801|2008-12-22 14:30,22,5.918,5.918,5.918,5.918,1
20090801|2008-12-23 08:00,23,5.915,5.915,5.9,5.915,10
20090801|2008-12-23 08:30,23,5.928,5.928,5.927,5.927,3
20090801|2008-12-23 09:00,23,5.943,5.943,5.943,5.943,1
20090801|2008-12-23 09:30,23,5.955,5.96,5.94,5.943,10
20090801|2008-12-23 10:00,23,5.964,5.966,5.964,5.966,3
20090801|2008-12-23 10:30,23,5.985,5.985,5.985,5.985,3
20090801|2008-12-23 11:00,23,6.088,6.088,6.088,6.088,1
20090801|2008-12-23 11:30,23,6.07,6.07,6.07,6.07,1
20090801|2008-12-23 12:00,23,6.13,6.13,6.13,6.13,2
20090801|2008-12-23 12:30,23,6.134,6.2,6.134,6.2,17
20090801|2008-12-23 13:00,23,6.25,6.26,6.25,6.26,11
20090801|2008-12-23 13:30,23,6.18,6.18,6.174,6.174,2
20090801|2008-12-23 14:30,23,6.18,6.2,6.18,6.2,2
20090801|2008-12-23 15:00,23,6.21,6.21,6.21,6.21,14
20090801|2008-12-24 07:30,24,6.125,6.125,6.125,6.125,9
20090801|2008-12-24 08:00,24,6.089,6.09,6.089,6.09,4
20090801|2008-12-24 08:30,24,6.068,6.068,6.055,6.059,35
20090801|2008-12-24 09:00,24,6.04,6.04,6.015,6.015,4
20090801|2008-12-24 09:30,24,6.045,6.045,6.045,6.045,4
20090801|2008-12-24 10:30,24,6.075,6.077,6.075,6.077,2
20090801|2008-12-24 11:00,24,6.077,6.163,6.077,6.163,13
20090801|2008-12-24 11:30,24,6.158,6.158,6.158,6.158,4
20090801|2008-12-24 12:00,24,6.297,6.297,6.211,6.211,13
20090801|2008-12-24 13:00,24,6.26,6.26,6.26,6.26,6
20090801|2008-12-26 09:30,26,6.24,6.24,6.24,6.24,4
20090801|2008-12-26 10:00,26,6.24,6.24,6.24,6.24,8
20090801|2008-12-26 10:30,26,6.24,6.24,6.24,6.24,3
20090801|2008-12-29 07:30,29,6.399,6.399,6.399,6.399,10
20090801|2008-12-29 08:00,29,6.38,6.42,6.38,6.42,0
20090801|2008-12-29 08:30,29,6.385,6.42,6.358,6.388,39
20090801|2008-12-29 09:30,29,6.371,6.382,6.368,6.382,37
20090801|2008-12-29 10:00,29,6.376,6.385,6.365,6.37,32
20090801|2008-12-29 10:30,29,6.384,6.426,6.382,6.426,38
20090801|2008-12-29 11:00,29,6.446,6.446,6.394,6.394,9
20090801|2008-12-29 11:30,29,6.377,6.386,6.375,6.386,5
20090801|2008-12-29 12:00,29,6.382,6.382,6.38,6.38,29
20090801|2008-12-29 12:30,29,6.403,6.44,6.403,6.428,10
20090801|2008-12-29 13:00,29,6.451,6.451,6.438,6.438,3
20090801|2008-12-29 13:30,29,6.438,6.442,6.438,6.438,5
20090801|2008-12-30 08:00,30,6.37,6.37,6.37,6.37,0
20090801|2008-12-30 08:30,30,6.305,6.305,6.305,6.305,7
20090801|2008-12-30 09:30,30,6.269,6.269,6.269,6.269,30
20090801|2008-12-30 10:00,30,6.266,6.266,6.266,6.266,1
20090801|2008-12-30 11:00,30,6.29,6.31,6.29,6.31,2
20090801|2008-12-30 11:30,30,6.3,6.307,6.3,6.307,2
20090801|2008-12-30 13:00,30,6.32,6.32,6.32,6.32,2
20090801|2008-12-31 07:30,31,6.25,6.25,6.24,6.24,32
20090801|2008-12-31 08:00,31,6.23,6.23,6.195,6.195,16
20090801|2008-12-31 08:30,31,6.19,6.19,6.165,6.165,17
20090801|2008-12-31 09:30,31,6.145,6.145,6.145,6.145,4
20090801|2008-12-31 10:00,31,6.146,6.146,6.146,6.146,1
20090801|2008-12-31 10:30,31,6.156,6.17,6.156,6.17,17
20090801|2008-12-31 11:00,31,6.142,6.142,6.035,6.035,2
20090801|2008-12-31 12:00,31,6.043,6.047,6.043,6.047,15
20090801|2008-12-31 12:30,31,6.038,6.038,6.03,6.03,16
20090801|2008-12-31 13:30,31,6.084,6.084,6.084,6.084,1
20090801|2009-01-02 08:00,2,6.055,6.055,6.055,6.055,10
20090801|2009-01-02 08:30,2,6.099,6.12,6.099,6.12,8
20090801|2009-01-02 09:00,2,6.127,6.18,6.127,6.179,5
20090801|2009-01-02 10:00,2,6.236,6.236,6.236,6.236,3
20090801|2009-01-02 10:30,2,6.281,6.281,6.28,6.28,10
20090801|2009-01-02 12:00,2,6.384,6.43,6.384,6.43,6
20090801|2009-01-02 12:30,2,6.422,6.422,6.422,6.422,1
20090801|2009-01-02 13:00,2,6.465,6.465,6.405,6.405,5
20090801|2009-01-02 14:00,2,6.388,6.388,6.388,6.388,1
20090801|2009-01-02 15:00,2,6.417,6.417,6.415,6.415,10
20090801|2009-01-05 08:00,5,6.355,6.355,6.34,6.34,1
20090801|2009-01-05 09:00,5,6.345,6.345,6.345,6.345,1
20090801|2009-01-05 09:30,5,6.317,6.317,6.311,6.311,20
20090801|2009-01-05 10:00,5,6.335,6.335,6.335,6.335,1
20090801|2009-01-05 10:30,5,6.374,6.39,6.374,6.39,6
20090801|2009-01-05 11:00,5,6.376,6.378,6.376,6.376,8
20090801|2009-01-05 12:00,5,6.37,6.37,6.37,6.37,1
20090801|2009-01-05 12:30,5,6.37,6.5,6.37,6.496,12
20090801|2009-01-05 13:00,5,6.49,6.534,6.49,6.534,22
20090801|2009-01-06 08:00,6,6.588,6.59,6.566,6.566,4
20090801|2009-01-06 08:30,6,6.58,6.619,6.575,6.619,5
20090801|2009-01-06 09:00,6,6.51,6.51,6.487,6.487,10
20090801|2009-01-06 09:30,6,6.55,6.55,6.55,6.55,2
20090801|2009-01-06 10:30,6,6.431,6.431,6.431,6.431,2
20090801|2009-01-06 11:00,6,6.38,6.4,6.343,6.4,9
20090801|2009-01-06 11:30,6,6.436,6.436,6.436,6.436,3
20090801|2009-01-06 13:00,6,6.42,6.432,6.419,6.432,5
20090801|2009-01-06 14:00,6,6.414,6.42,6.414,6.42,13
20090801|2009-01-06 14:30,6,6.425,6.425,6.425,6.425,5
20090801|2009-01-07 07:00,7,6.43,6.43,6.43,6.43,1
20090801|2009-01-07 07:30,7,6.42,6.42,6.418,6.418,2
20090801|2009-01-07 08:00,7,6.35,6.35,6.35,6.35,1
20090801|2009-01-07 08:30,7,6.295,6.295,6.295,6.295,2
20090801|2009-01-07 09:00,7,6.285,6.285,6.285,6.285,1
20090801|2009-01-07 09:30,7,6.26,6.275,6.26,6.275,5
20090801|2009-01-07 10:30,7,6.317,6.317,6.317,6.317,1
20090801|2009-01-07 11:00,7,6.335,6.335,6.335,6.335,0
20090801|2009-01-07 11:30,7,6.29,6.301,6.281,6.281,41
20090801|2009-01-07 12:00,7,6.272,6.28,6.27,6.28,12
20090801|2009-01-07 12:30,7,6.316,6.324,6.316,6.32,6
20090801|2009-01-07 13:00,7,6.325,6.325,6.27,6.27,15
20090801|2009-01-07 15:00,7,6.27,6.27,6.27,6.27,9
20090801|2009-01-08 08:00,8,6.324,6.344,6.324,6.335,4
20090801|2009-01-08 08:30,8,6.305,6.305,6.305,6.305,0
20090801|2009-01-08 09:00,8,6.218,6.218,6.178,6.183,4
20090801|2009-01-08 09:30,8,6.054,6.055,6.02,6.02,31
20090801|2009-01-08 10:00,8,6.018,6.08,6.016,6.08,77
20090801|2009-01-08 10:30,8,6.05,6.053,6.036,6.053,8
20090801|2009-01-08 11:00,8,6.055,6.066,6.03,6.03,17
20090801|2009-01-08 11:30,8,6.027,6.036,6.016,6.016,20
20090801|2009-01-08 12:00,8,5.99,6.009,5.981,6.008,28
20090801|2009-01-08 12:30,8,6.039,6.039,6.025,6.025,8
20090801|2009-01-08 13:00,8,5.997,5.997,5.997,5.997,1
20090801|2009-01-08 13:30,8,6.01,6.019,6.01,6.019,5
20090801|2009-01-08 14:00,8,6.029,6.029,6.029,6.029,1
20090801|2009-01-08 19:00,9,6.077,6.077,6.077,6.077,5
20090801|2009-01-09 06:30,9,6.037,6.037,6.031,6.031,22
20090801|2009-01-09 07:00,9,6.018,6.018,5.977,5.977,50
20090801|2009-01-09 07:30,9,5.98,5.994,5.972,5.994,16
20090801|2009-01-09 08:00,9,5.956,5.958,5.92,5.938,22
20090801|2009-01-09 08:30,9,5.9,5.9,5.854,5.862,105
20090801|2009-01-09 09:00,9,5.857,5.871,5.854,5.862,31
20090801|2009-01-09 09:30,9,5.864,5.868,5.856,5.858,13
20090801|2009-01-09 10:00,9,5.864,5.864,5.864,5.864,3
20090801|2009-01-09 10:30,9,5.88,5.88,5.864,5.864,4
20090801|2009-01-09 11:00,9,5.896,5.896,5.894,5.894,4
20090801|2009-01-09 12:00,9,5.89,5.89,5.89,5.89,13
20090801|2009-01-09 12:30,9,5.905,5.946,5.905,5.946,10
20090801|2009-01-09 13:00,9,5.95,5.95,5.942,5.945,12
20090801|2009-01-09 13:30,9,5.955,5.955,5.955,5.955,2
20090801|2009-01-09 14:00,9,5.969,5.969,5.969,5.969,1
20090801|2009-01-12 08:00,12,5.83,5.837,5.83,5.837,10
20090801|2009-01-12 08:30,12,5.841,5.865,5.841,5.86,25
20090801|2009-01-12 09:00,12,5.88,5.88,5.875,5.875,2
20090801|2009-01-12 09:30,12,5.931,5.931,5.909,5.909,9
20090801|2009-01-12 10:00,12,5.908,5.908,5.9,5.9,10
20090801|2009-01-12 10:30,12,5.965,5.969,5.96,5.96,7
20090801|2009-01-12 11:30,12,6.03,6.03,6.026,6.026,2
20090801|2009-01-12 12:00,12,6.016,6.016,6.016,6.016,1
20090801|2009-01-12 12:30,12,6.004,6.029,5.999,5.999,6
20090801|2009-01-12 13:00,12,6,6,5.968,5.968,3
20090801|2009-01-12 13:30,12,5.965,5.965,5.965,5.965,21
20090801|2009-01-13 06:30,13,5.888,5.889,5.888,5.889,10
20090801|2009-01-13 07:00,13,5.879,5.879,5.879,5.879,5
20090801|2009-01-13 08:00,13,5.895,5.895,5.785,5.795,19
20090801|2009-01-13 08:30,13,5.795,5.795,5.756,5.793,23
20090801|2009-01-13 09:00,13,5.8,5.8,5.755,5.755,27
20090801|2009-01-13 09:30,13,5.758,5.789,5.747,5.789,34
20090801|2009-01-13 10:00,13,5.78,5.814,5.78,5.814,15
20090801|2009-01-13 10:30,13,5.8,5.8,5.782,5.782,6
20090801|2009-01-13 11:00,13,5.775,5.775,5.747,5.755,28
20090801|2009-01-13 11:30,13,5.76,5.76,5.76,5.76,2
20090801|2009-01-13 12:00,13,5.724,5.734,5.721,5.734,15
20090801|2009-01-13 12:30,13,5.729,5.742,5.704,5.708,12
20090801|2009-01-13 13:00,13,5.721,5.721,5.63,5.63,59
20090801|2009-01-13 14:30,13,5.674,5.674,5.666,5.666,8
20090801|2009-01-13 15:00,13,5.683,5.683,5.683,5.683,1
20090801|2009-01-14 03:30,14,5.648,5.648,5.648,5.648,1
20090801|2009-01-14 08:00,14,5.596,5.596,5.596,5.596,1
20090801|2009-01-14 08:30,14,5.589,5.595,5.523,5.534,15
20090801|2009-01-14 09:00,14,5.544,5.544,5.5,5.5,23
20090801|2009-01-14 09:30,14,5.5,5.511,5.49,5.492,19
20090801|2009-01-14 10:00,14,5.481,5.523,5.471,5.514,33
20090801|2009-01-14 10:30,14,5.516,5.555,5.516,5.555,52
20090801|2009-01-14 11:00,14,5.546,5.546,5.54,5.546,8
20090801|2009-01-14 11:30,14,5.557,5.557,5.53,5.533,102
20090801|2009-01-14 12:00,14,5.535,5.535,5.496,5.496,139
20090801|2009-01-14 12:30,14,5.497,5.512,5.449,5.455,101
20090801|2009-01-14 13:00,14,5.453,5.5,5.452,5.473,161
20090801|2009-01-14 13:30,14,5.46,5.471,5.46,5.471,3
20090801|2009-01-14 14:00,14,5.472,5.472,5.472,5.472,4
20090801|2009-01-15 07:30,15,5.468,5.468,5.468,5.468,1
20090801|2009-01-15 08:00,15,5.47,5.47,5.38,5.38,4
20090801|2009-01-15 08:30,15,5.388,5.388,5.361,5.379,7
20090801|2009-01-15 09:00,15,5.397,5.398,5.377,5.377,17
20090801|2009-01-15 09:30,15,5.345,5.345,5.25,5.286,27
20090801|2009-01-15 10:00,15,5.335,5.337,5.335,5.335,18
20090801|2009-01-15 10:30,15,5.312,5.312,5.312,5.312,1
20090801|2009-01-15 11:00,15,5.273,5.273,5.273,5.273,10
20090801|2009-01-15 11:30,15,5.262,5.273,5.26,5.273,5
20090801|2009-01-15 12:00,15,5.259,5.26,5.258,5.26,4
20090801|2009-01-15 12:30,15,5.33,5.33,5.286,5.288,14
20090801|2009-01-15 13:00,15,5.293,5.3,5.29,5.3,17
20090801|2009-01-15 13:30,15,5.318,5.318,5.318,5.318,1
20090801|2009-01-15 14:00,15,5.377,5.377,5.377,5.377,1
20090801|2009-01-15 14:30,15,5.356,5.356,5.346,5.346,3
20090801|2009-01-15 15:00,15,5.385,5.385,5.385,5.385,1
20090801|2009-01-15 15:30,15,5.38,5.38,5.38,5.38,40
20090801|2009-01-15 22:30,16,5.37,5.37,5.37,5.37,25
20090801|2009-01-16 07:00,16,5.42,5.42,5.42,5.42,1
20090801|2009-01-16 08:00,16,5.41,5.41,5.324,5.335,14
20090801|2009-01-16 08:30,16,5.344,5.38,5.344,5.38,9
20090801|2009-01-16 09:00,16,5.308,5.315,5.306,5.315,12
20090801|2009-01-16 09:30,16,5.312,5.312,5.312,5.312,1
20090801|2009-01-16 10:00,16,5.286,5.35,5.286,5.35,84
20090801|2009-01-16 10:30,16,5.342,5.342,5.3,5.332,23
20090801|2009-01-16 11:00,16,5.316,5.316,5.302,5.302,8
20090801|2009-01-16 11:30,16,5.325,5.33,5.31,5.31,12
20090801|2009-01-16 12:30,16,5.31,5.331,5.31,5.331,8
20090801|2009-01-16 13:00,16,5.3,5.314,5.27,5.314,34
20090801|2009-01-16 13:30,16,5.311,5.311,5.31,5.31,12
20090801|2009-01-19 10:00,20,5.285,5.285,5.285,5.285,2
20090801|2009-01-20 07:30,20,5.149,5.179,5.149,5.17,3
20090801|2009-01-20 08:00,20,5.178,5.24,5.178,5.24,3
20090801|2009-01-20 08:30,20,5.238,5.24,5.2,5.2,15
20090801|2009-01-20 09:00,20,5.192,5.208,5.182,5.19,17
20090801|2009-01-20 09:30,20,5.155,5.16,5.147,5.147,12
20090801|2009-01-20 10:00,20,5.155,5.163,5.108,5.152,32
20090801|2009-01-20 10:30,20,5.142,5.175,5.142,5.175,6
20090801|2009-01-20 11:00,20,5.173,5.185,5.173,5.185,16
20090801|2009-01-20 11:30,20,5.159,5.159,5.159,5.159,5
20090801|2009-01-20 12:00,20,5.17,5.17,5.17,5.17,1
20090801|2009-01-20 13:00,20,5.13,5.135,5.116,5.118,13
20090801|2009-01-20 14:00,20,5.126,5.126,5.126,5.126,8
20090801|2009-01-20 14:30,20,5.155,5.155,5.146,5.155,12
20090801|2009-01-20 15:00,20,5.155,5.17,5.155,5.17,19
20090801|2009-01-21 07:30,21,5.2,5.2,5.191,5.191,4
20090801|2009-01-21 08:00,21,5.257,5.257,5.257,5.257,1
20090801|2009-01-21 08:30,21,5.254,5.26,5.216,5.256,50
20090801|2009-01-21 09:00,21,5.257,5.257,5.208,5.208,22
20090801|2009-01-21 09:30,21,5.222,5.222,5.141,5.15,32
20090801|2009-01-21 10:00,21,5.146,5.172,5.146,5.157,8
20090801|2009-01-21 10:30,21,5.16,5.16,5.16,5.16,1
20090801|2009-01-21 11:00,21,5.182,5.182,5.182,5.182,1
20090801|2009-01-21 11:30,21,5.151,5.152,5.151,5.152,8
20090801|2009-01-21 12:00,21,5.247,5.247,5.24,5.24,4
20090801|2009-01-21 12:30,21,5.219,5.219,5.155,5.155,14
20090801|2009-01-21 13:00,21,5.16,5.16,5.16,5.16,1
20090801|2009-01-21 13:30,21,5.219,5.219,5.205,5.205,2
20090801|2009-01-21 14:00,21,5.222,5.222,5.222,5.222,1
20090801|2009-01-21 14:30,21,5.221,5.221,5.221,5.221,3
20090801|2009-01-22 05:30,22,5.195,5.195,5.195,5.195,1
20090801|2009-01-22 07:00,22,5.195,5.195,5.14,5.14,6
20090801|2009-01-22 07:30,22,5.14,5.14,5.14,5.14,1
20090801|2009-01-22 08:00,22,5.08,5.08,4.993,4.993,26
20090801|2009-01-22 08:30,22,5.015,5.04,5.015,5.04,30
20090801|2009-01-22 09:00,22,5.039,5.048,5.028,5.04,81
20090801|2009-01-22 09:30,22,5.044,5.054,5.024,5.024,29
20090801|2009-01-22 10:00,22,4.98,5.01,4.96,4.996,17
20090801|2009-01-22 10:30,22,5,5.025,4.995,5.025,5
20090801|2009-01-22 11:00,22,5.011,5.036,5.005,5.005,16
20090801|2009-01-22 12:00,22,5.03,5.05,5.014,5.014,27
20090801|2009-01-22 12:30,22,5.038,5.105,5.038,5.105,5
20090801|2009-01-22 13:00,22,5.138,5.149,5.138,5.149,5
20090801|2009-01-22 15:00,22,5.092,5.092,5.092,5.092,1
20090801|2009-01-23 07:30,23,5.059,5.06,5.059,5.06,5
20090801|2009-01-23 08:00,23,5.046,5.05,5.038,5.038,9
20090801|2009-01-23 08:30,23,5.046,5.046,5.025,5.025,12
20090801|2009-01-23 09:00,23,5.033,5.109,5.03,5.102,44
20090801|2009-01-23 09:30,23,5.01,5.01,4.98,4.996,34
20090801|2009-01-23 10:00,23,4.965,4.972,4.927,4.927,10
20090801|2009-01-23 10:30,23,4.915,4.945,4.9,4.945,12
20090801|2009-01-23 11:00,23,4.95,4.95,4.95,4.95,2
20090801|2009-01-23 11:30,23,4.946,4.949,4.946,4.949,12
20090801|2009-01-23 12:00,23,4.97,4.97,4.97,4.97,1
20090801|2009-01-23 12:30,23,5.005,5.01,4.995,4.995,15
20090801|2009-01-23 13:00,23,4.979,4.979,4.969,4.975,20
20090801|2009-01-23 13:30,23,4.965,4.965,4.95,4.95,2
20090801|2009-01-23 14:00,23,4.962,4.962,4.962,4.962,1
20090801|2009-01-23 14:30,23,4.977,4.98,4.977,4.98,6
20090801|2009-01-25 17:00,26,4.93,4.93,4.93,4.93,11
20090801|2009-01-26 08:00,26,4.9,4.9,4.9,4.9,5
20090801|2009-01-26 08:30,26,4.945,4.961,4.945,4.956,12
20090801|2009-01-26 09:00,26,5.013,5.02,5.008,5.02,10
20090801|2009-01-26 09:30,26,5.033,5.033,5,5.02,14
20090801|2009-01-26 10:00,26,5.02,5.04,5.02,5.025,18
20090801|2009-01-26 10:30,26,5.016,5.02,5.016,5.02,4
20090801|2009-01-26 11:00,26,5.024,5.024,5.024,5.024,1
20090801|2009-01-26 11:30,26,4.99,4.99,4.982,4.982,2
20090801|2009-01-26 12:00,26,4.98,4.98,4.98,4.98,2
20090801|2009-01-26 12:30,26,4.991,4.991,4.975,4.98,11
20090801|2009-01-26 13:00,26,4.975,4.975,4.874,4.948,49
20090801|2009-01-26 13:30,26,4.936,4.937,4.936,4.937,2
20090801|2009-01-26 14:00,26,4.93,4.93,4.92,4.92,6
20090801|2009-01-27 07:00,27,4.97,4.97,4.97,4.97,2
20090801|2009-01-27 08:00,27,4.986,5.008,4.981,4.985,17
20090801|2009-01-27 08:30,27,4.982,4.982,4.982,4.982,1
20090801|2009-01-27 09:00,27,4.935,4.947,4.903,4.914,97
20090801|2009-01-27 09:30,27,4.92,4.92,4.907,4.907,9
20090801|2009-01-27 10:00,27,4.899,4.899,4.892,4.894,6
20090801|2009-01-27 10:30,27,4.913,4.914,4.913,4.914,5
20090801|2009-01-27 11:00,27,4.91,4.91,4.91,4.91,2
20090801|2009-01-27 11:30,27,4.9,4.906,4.893,4.906,44
20090801|2009-01-27 12:00,27,4.91,4.912,4.907,4.907,5
20090801|2009-01-27 12:30,27,4.9,4.914,4.9,4.914,4
20090801|2009-01-27 13:00,27,4.898,4.912,4.898,4.91,8
20090801|2009-01-27 13:30,27,4.897,4.897,4.897,4.897,1
20090801|2009-01-27 14:00,27,4.91,4.919,4.91,4.914,10
20090801|2009-01-28 08:00,28,4.987,5.028,4.943,4.972,57
20090801|2009-01-28 08:30,28,4.96,4.965,4.955,4.955,8
20090801|2009-01-28 09:00,28,4.966,4.971,4.931,4.931,23
20090801|2009-01-28 09:30,28,4.96,4.96,4.909,4.92,7
20090801|2009-01-28 10:00,28,4.933,4.933,4.86,4.86,11
20090801|2009-01-28 10:30,28,4.86,4.86,4.829,4.852,13
20090801|2009-01-28 11:00,28,4.894,4.894,4.89,4.89,5
20090801|2009-01-28 12:00,28,4.848,4.848,4.848,4.848,2
20090801|2009-01-28 12:30,28,4.879,4.887,4.875,4.887,32
20090801|2009-01-28 13:00,28,4.88,4.907,4.88,4.892,66
20090801|2009-01-28 13:30,28,4.906,4.93,4.906,4.93,27
20090801|2009-01-29 07:00,29,4.924,4.924,4.924,4.924,1
20090801|2009-01-29 08:00,29,4.911,4.95,4.911,4.95,3
20090801|2009-01-29 08:30,29,4.953,4.977,4.944,4.97,46
20090801|2009-01-29 09:00,29,4.953,4.955,4.953,4.955,41
20090801|2009-01-29 09:30,29,4.959,4.959,4.882,4.89,38
20090801|2009-01-29 10:00,29,4.875,4.93,4.875,4.93,14
20090801|2009-01-29 10:30,29,4.901,4.902,4.898,4.898,6
20090801|2009-01-29 11:00,29,4.89,4.89,4.89,4.89,25
20090801|2009-01-29 12:00,29,4.916,4.927,4.916,4.927,2
20090801|2009-01-29 12:30,29,4.968,4.979,4.958,4.979,10
20090801|2009-01-29 13:00,29,4.97,5.06,4.97,5.06,36
20090801|2009-01-29 13:30,29,5.064,5.098,5.058,5.098,3
20090801|2009-01-29 14:00,29,5.082,5.082,5.082,5.082,1
20090801|2009-01-29 14:30,29,5.039,5.039,5.039,5.039,1
20090801|2009-01-29 19:30,30,5.079,5.079,5.079,5.079,1
20090801|2009-01-30 07:30,30,5.04,5.04,5.04,5.04,2
20090801|2009-01-30 08:00,30,5.055,5.055,5.055,5.055,2
20090801|2009-01-30 08:30,30,5.05,5.05,4.995,4.995,21
20090801|2009-01-30 09:00,30,4.993,4.999,4.933,4.939,23
20090801|2009-01-30 09:30,30,4.955,4.955,4.911,4.911,10
20090801|2009-01-30 10:00,30,4.9,4.935,4.9,4.935,7
20090801|2009-01-30 10:30,30,4.888,4.888,4.874,4.888,9
20090801|2009-01-30 12:30,30,4.91,4.91,4.902,4.902,5
20090801|2009-01-30 13:00,30,4.9,4.931,4.9,4.93,18
20090801|2009-01-30 13:30,30,4.906,4.91,4.906,4.91,2
20090801|2009-01-30 14:30,30,4.906,4.906,4.906,4.906,2
20090801|2009-01-30 16:00,30,4.88,4.88,4.875,4.875,5
20090801|2009-02-02 08:00,2,4.815,4.85,4.795,4.85,34
20090801|2009-02-02 08:30,2,4.834,4.893,4.834,4.87,9
20090801|2009-02-02 09:00,2,4.91,4.93,4.892,4.93,14
20090801|2009-02-02 09:30,2,4.947,4.947,4.926,4.93,28
20090801|2009-02-02 10:00,2,4.971,5.01,4.964,5.01,14
20090801|2009-02-02 10:30,2,5.006,5.092,5.004,5.09,18
20090801|2009-02-02 11:00,2,5.043,5.106,5.041,5.075,67
20090801|2009-02-02 11:30,2,5.079,5.112,5.079,5.111,17
20090801|2009-02-02 12:30,2,5.095,5.12,5.095,5.109,41
20090801|2009-02-02 13:00,2,5.07,5.07,5.01,5.01,46
20090801|2009-02-02 13:30,2,5.03,5.037,5.03,5.037,8
20090801|2009-02-03 08:00,3,5.105,5.105,5.105,5.105,0
20090801|2009-02-03 09:00,3,5.021,5.021,4.933,4.934,22
20090801|2009-02-03 09:30,3,4.94,4.984,4.93,4.96,87
20090801|2009-02-03 10:00,3,4.936,4.97,4.934,4.945,26
20090801|2009-02-03 10:30,3,4.94,4.94,4.91,4.91,19
20090801|2009-02-03 11:00,3,4.897,4.914,4.897,4.914,2
20090801|2009-02-03 11:30,3,4.957,4.958,4.957,4.958,2
20090801|2009-02-03 12:00,3,4.963,4.963,4.963,4.963,1
20090801|2009-02-03 13:00,3,4.975,5.04,4.975,5.03,17
20090801|2009-02-03 13:30,3,5.035,5.047,5.035,5.047,6
20090801|2009-02-03 14:00,3,5.02,5.02,5.017,5.017,8
20090801|2009-02-03 15:00,3,5.03,5.03,5.03,5.03,3
20090801|2009-02-04 08:00,4,5.07,5.07,5.045,5.045,3
20090801|2009-02-04 08:30,4,5.043,5.102,5.043,5.102,10
20090801|2009-02-04 09:00,4,5.098,5.131,5.097,5.126,45
20090801|2009-02-04 09:30,4,5.143,5.143,5.136,5.136,9
20090801|2009-02-04 10:00,4,5.169,5.169,5.14,5.14,10
20090801|2009-02-04 10:30,4,5.154,5.17,5.15,5.167,13
20090801|2009-02-04 11:00,4,5.122,5.13,5.107,5.12,12
20090801|2009-02-04 12:00,4,5.165,5.17,5.165,5.17,58
20090801|2009-02-04 12:30,4,5.08,5.08,5.078,5.078,30
20090801|2009-02-04 13:00,4,5.083,5.121,5.083,5.1,11
20090801|2009-02-04 13:30,4,5.11,5.116,5.11,5.115,15
20090801|2009-02-04 14:00,4,5.122,5.122,5.121,5.121,6
20090801|2009-02-04 15:30,4,5.136,5.136,5.134,5.134,2
20090801|2009-02-05 07:30,5,5.15,5.15,5.12,5.145,4
20090801|2009-02-05 08:30,5,5.11,5.11,5.067,5.067,24
20090801|2009-02-05 09:00,5,5.053,5.053,5.048,5.048,9
20090801|2009-02-05 09:30,5,5.107,5.16,5.01,5.136,38
20090801|2009-02-05 10:00,5,5.126,5.158,5.124,5.126,88
20090801|2009-02-05 10:30,5,5.122,5.142,5.121,5.142,25
20090801|2009-02-05 11:00,5,5.113,5.134,5.112,5.134,12
20090801|2009-02-05 11:30,5,5.168,5.176,5.154,5.168,101
20090801|2009-02-05 12:00,5,5.18,5.212,5.18,5.189,37
20090801|2009-02-05 12:30,5,5.19,5.19,5.137,5.17,38
20090801|2009-02-05 13:00,5,5.162,5.165,5.117,5.117,156
20090801|2009-02-05 14:00,5,5.119,5.119,5.119,5.119,2
20090801|2009-02-05 15:00,5,5.14,5.14,5.14,5.14,2
20090801|2009-02-05 15:30,5,5.147,5.147,5.147,5.147,3
20090801|2009-02-06 08:00,6,5.044,5.047,5.007,5.022,31
20090801|2009-02-06 08:30,6,5.032,5.07,5.032,5.07,59
20090801|2009-02-06 09:00,6,5.068,5.12,5.065,5.105,53
20090801|2009-02-06 09:30,6,5.117,5.131,5.1,5.129,35
20090801|2009-02-06 10:00,6,5.117,5.117,5.114,5.117,19
20090801|2009-02-06 10:30,6,5.115,5.115,5.067,5.067,145
20090801|2009-02-06 11:00,6,5.095,5.095,5.095,5.095,2
20090801|2009-02-06 11:30,6,5.09,5.119,5.09,5.11,17
20090801|2009-02-06 12:00,6,5.124,5.189,5.124,5.186,10
20090801|2009-02-06 12:30,6,5.187,5.272,5.186,5.244,39
20090801|2009-02-06 13:00,6,5.22,5.249,5.206,5.235,25
20090801|2009-02-06 13:30,6,5.24,5.24,5.239,5.239,2
20090801|2009-02-06 14:00,6,5.254,5.254,5.254,5.254,1
20090801|2009-02-06 15:30,6,5.285,5.285,5.285,5.285,1
20090801|2009-02-09 07:30,9,5.195,5.195,5.195,5.195,1
20090801|2009-02-09 08:00,9,5.16,5.234,5.138,5.23,20
20090801|2009-02-09 08:30,9,5.245,5.328,5.245,5.328,10
20090801|2009-02-09 09:00,9,5.279,5.279,5.279,5.279,1
20090801|2009-02-09 09:30,9,5.318,5.318,5.317,5.317,12
20090801|2009-02-09 10:00,9,5.319,5.319,5.29,5.29,25
20090801|2009-02-09 10:30,9,5.327,5.338,5.325,5.338,20
20090801|2009-02-09 11:00,9,5.274,5.274,5.25,5.251,112
20090801|2009-02-09 11:30,9,5.226,5.274,5.22,5.274,73
20090801|2009-02-09 12:00,9,5.276,5.29,5.256,5.258,10
20090801|2009-02-09 12:30,9,5.321,5.321,5.319,5.319,2
20090801|2009-02-09 13:00,9,5.35,5.35,5.289,5.294,54
20090801|2009-02-09 13:30,9,5.296,5.296,5.28,5.287,20
20090801|2009-02-10 08:00,10,5.29,5.294,5.28,5.294,4
20090801|2009-02-10 08:30,10,5.311,5.316,5.287,5.293,16
20090801|2009-02-10 09:00,10,5.295,5.3,5.241,5.241,10
20090801|2009-02-10 09:30,10,5.22,5.22,5.174,5.175,15
20090801|2009-02-10 10:00,10,5.175,5.175,5.131,5.17,22
20090801|2009-02-10 10:30,10,5.166,5.166,5.166,5.166,1
20090801|2009-02-10 11:00,10,5.196,5.196,5.183,5.183,11
20090801|2009-02-10 11:30,10,5.168,5.168,5.163,5.163,3
20090801|2009-02-10 12:00,10,5.155,5.155,5.146,5.146,18
20090801|2009-02-10 13:00,10,5.135,5.135,5.075,5.079,15
20090801|2009-02-10 13:30,10,5.084,5.084,5.084,5.084,1
20090801|2009-02-10 14:00,10,5.068,5.068,5.068,5.068,1
20090801|2009-02-10 14:30,10,5.056,5.056,5.055,5.055,6
20090801|2009-02-10 15:00,10,5.058,5.058,5.058,5.058,1
20090801|2009-02-11 08:00,11,5.15,5.15,5.104,5.105,43
20090801|2009-02-11 08:30,11,5.099,5.12,5.099,5.115,17
20090801|2009-02-11 09:00,11,5.1,5.1,5.005,5.005,18
20090801|2009-02-11 09:30,11,4.99,5.05,4.99,5.05,10
20090801|2009-02-11 10:00,11,5.02,5.044,5.02,5.044,26
20090801|2009-02-11 10:30,11,5.045,5.121,5.045,5.12,7
20090801|2009-02-11 11:00,11,5.19,5.201,5.188,5.188,9
20090801|2009-02-11 11:30,11,5.154,5.154,5.089,5.089,24
20090801|2009-02-11 12:30,11,5.107,5.107,5.006,5.006,20
20090801|2009-02-11 13:00,11,5.034,5.034,4.992,4.992,11
20090801|2009-02-11 13:30,11,5.049,5.049,5.049,5.049,1
20090801|2009-02-11 14:30,11,5.066,5.066,5.06,5.06,2
20090801|2009-02-12 07:30,12,5.096,5.102,5.096,5.099,5
20090801|2009-02-12 08:00,12,5.05,5.05,5.05,5.05,0
20090801|2009-02-12 08:30,12,5.004,5.005,4.97,4.975,14
20090801|2009-02-12 09:00,12,4.953,5.005,4.953,4.997,43
20090801|2009-02-12 09:30,12,4.9,4.904,4.88,4.887,15
20090801|2009-02-12 10:00,12,4.931,4.94,4.931,4.94,24
20090801|2009-02-12 10:30,12,4.948,4.967,4.935,4.967,8
20090801|2009-02-12 11:00,12,4.96,4.96,4.96,4.96,3
20090801|2009-02-12 11:30,12,4.979,4.979,4.973,4.973,15
20090801|2009-02-12 12:00,12,4.971,4.971,4.94,4.95,19
20090801|2009-02-12 12:30,12,4.968,4.977,4.94,4.94,29
20090801|2009-02-12 13:00,12,4.957,4.983,4.954,4.97,15
20090801|2009-02-12 13:30,12,4.981,4.981,4.972,4.972,9
20090801|2009-02-12 15:00,12,5.003,5.003,5.003,5.003,1
20090801|2009-02-13 07:30,13,4.992,4.992,4.992,4.992,1
20090801|2009-02-13 08:00,13,4.94,4.94,4.94,4.94,0
20090801|2009-02-13 08:30,13,4.932,4.932,4.932,4.932,1
20090801|2009-02-13 09:00,13,4.899,4.901,4.894,4.901,6
20090801|2009-02-13 09:30,13,4.902,4.913,4.902,4.913,15
20090801|2009-02-13 10:00,13,4.909,4.909,4.901,4.901,2
20090801|2009-02-13 10:30,13,4.885,4.885,4.869,4.87,83
20090801|2009-02-13 11:00,13,4.868,4.868,4.868,4.868,4
20090801|2009-02-13 11:30,13,4.913,4.913,4.913,4.913,1
20090801|2009-02-13 12:00,13,4.923,4.923,4.91,4.913,3
20090801|2009-02-13 12:30,13,4.91,4.91,4.91,4.91,1
20090801|2009-02-13 13:00,13,4.906,4.909,4.906,4.909,5
20090801|2009-02-13 14:00,13,4.914,4.914,4.914,4.914,1
20090801|2009-02-13 14:30,13,4.905,4.905,4.905,4.905,9
20090801|2009-02-15 17:00,17,4.85,4.85,4.75,4.75,3
20090801|2009-02-17 07:00,17,4.75,4.75,4.75,4.75,2
20090801|2009-02-17 07:30,17,4.745,4.75,4.745,4.75,2
20090801|2009-02-17 08:00,17,4.746,4.75,4.71,4.723,35
20090801|2009-02-17 08:30,17,4.71,4.71,4.706,4.706,3
20090801|2009-02-17 09:00,17,4.67,4.685,4.664,4.685,34
20090801|2009-02-17 09:30,17,4.688,4.688,4.66,4.672,33
20090801|2009-02-17 10:00,17,4.68,4.702,4.68,4.702,5
20090801|2009-02-17 10:30,17,4.687,4.687,4.687,4.687,51
20090801|2009-02-17 11:00,17,4.704,4.707,4.695,4.695,10
20090801|2009-02-17 12:00,17,4.68,4.682,4.673,4.678,6
20090801|2009-02-17 12:30,17,4.682,4.689,4.68,4.684,17
20090801|2009-02-17 13:00,17,4.684,4.684,4.667,4.667,9
20090801|2009-02-17 13:30,17,4.664,4.664,4.65,4.657,16
20090801|2009-02-17 15:00,17,4.62,4.62,4.608,4.608,2
20090801|2009-02-17 15:30,17,4.629,4.629,4.629,4.629,1
20090801|2009-02-18 06:00,18,4.601,4.601,4.601,4.601,1
20090801|2009-02-18 07:30,18,4.609,4.609,4.609,4.609,3
20090801|2009-02-18 08:00,18,4.6,4.636,4.6,4.632,51
20090801|2009-02-18 08:30,18,4.645,4.65,4.612,4.612,6
20090801|2009-02-18 09:00,18,4.644,4.644,4.644,4.644,12
20090801|2009-02-18 09:30,18,4.62,4.622,4.61,4.61,16
20090801|2009-02-18 10:00,18,4.629,4.629,4.614,4.622,31
20090801|2009-02-18 10:30,18,4.578,4.61,4.577,4.61,15
20090801|2009-02-18 11:00,18,4.602,4.604,4.575,4.575,16
20090801|2009-02-18 11:30,18,4.575,4.595,4.575,4.595,16
20090801|2009-02-18 12:00,18,4.584,4.59,4.58,4.58,20
20090801|2009-02-18 12:30,18,4.59,4.591,4.583,4.583,12
20090801|2009-02-18 13:00,18,4.644,4.691,4.64,4.691,28
20090801|2009-02-18 13:30,18,4.663,4.663,4.66,4.66,3
20090801|2009-02-18 15:30,18,4.687,4.687,4.687,4.687,1
20090801|2009-02-19 07:00,19,4.7,4.7,4.7,4.7,2
20090801|2009-02-19 07:30,19,4.665,4.665,4.659,4.659,5
20090801|2009-02-19 08:00,19,4.665,4.665,4.619,4.619,11
20090801|2009-02-19 08:30,19,4.63,4.653,4.615,4.653,5
20090801|2009-02-19 09:00,19,4.641,4.642,4.62,4.62,21
20090801|2009-02-19 09:30,19,4.5,4.5,4.48,4.485,27
20090801|2009-02-19 10:00,19,4.495,4.532,4.49,4.528,36
20090801|2009-02-19 10:30,19,4.541,4.541,4.52,4.52,30
20090801|2009-02-19 11:00,19,4.52,4.542,4.52,4.532,19
20090801|2009-02-19 11:30,19,4.51,4.519,4.505,4.517,22
20090801|2009-02-19 12:00,19,4.54,4.542,4.526,4.528,31
20090801|2009-02-19 12:30,19,4.546,4.546,4.545,4.545,9
20090801|2009-02-19 13:00,19,4.563,4.566,4.53,4.535,114
20090801|2009-02-19 13:30,19,4.544,4.547,4.53,4.54,321
20090801|2009-02-19 14:00,19,4.534,4.534,4.534,4.534,1
20090801|2009-02-20 07:30,20,4.478,4.478,4.46,4.46,6
20090801|2009-02-20 08:00,20,4.468,4.506,4.465,4.498,40
20090801|2009-02-20 08:30,20,4.5,4.5,4.47,4.487,30
20090801|2009-02-20 09:30,20,4.477,4.5,4.44,4.44,42
20090801|2009-02-20 10:00,20,4.45,4.455,4.45,4.454,18
20090801|2009-02-20 10:30,20,4.475,4.475,4.471,4.471,6
20090801|2009-02-20 11:30,20,4.479,4.485,4.479,4.485,4
20090801|2009-02-20 12:00,20,4.44,4.44,4.438,4.438,47
20090801|2009-02-20 13:00,20,4.454,4.483,4.454,4.483,30
20090801|2009-02-20 13:30,20,4.487,4.487,4.487,4.487,1
20090801|2009-02-20 14:00,20,4.487,4.487,4.487,4.487,2
20090801|2009-02-20 14:30,20,4.487,4.487,4.481,4.481,7
20090801|2009-02-20 15:30,20,4.478,4.478,4.478,4.478,1
20090801|2009-02-23 07:30,23,4.551,4.551,4.551,4.551,1
20090801|2009-02-23 08:00,23,4.595,4.617,4.584,4.595,12
20090801|2009-02-23 08:30,23,4.573,4.575,4.565,4.565,3
20090801|2009-02-23 09:00,23,4.508,4.508,4.508,4.508,1
20090801|2009-02-23 09:30,23,4.512,4.512,4.508,4.508,2
20090801|2009-02-23 10:00,23,4.546,4.548,4.544,4.544,6
20090801|2009-02-23 10:30,23,4.538,4.559,4.538,4.559,29
20090801|2009-02-23 11:00,23,4.545,4.545,4.54,4.54,6
20090801|2009-02-23 11:30,23,4.504,4.504,4.5,4.5,6
20090801|2009-02-23 12:00,23,4.52,4.525,4.52,4.525,12
20090801|2009-02-23 12:30,23,4.484,4.484,4.48,4.48,5
20090801|2009-02-23 13:00,23,4.49,4.54,4.49,4.54,24
20090801|2009-02-23 13:30,23,4.54,4.54,4.527,4.532,6
20090801|2009-02-23 17:30,24,4.485,4.485,4.485,4.485,1
20090801|2009-02-23 18:00,24,4.451,4.451,4.45,4.45,3
20090801|2009-02-24 07:30,24,4.489,4.49,4.489,4.49,20
20090801|2009-02-24 08:00,24,4.583,4.595,4.557,4.569,29
20090801|2009-02-24 08:30,24,4.542,4.548,4.541,4.547,5
20090801|2009-02-24 09:00,24,4.52,4.52,4.514,4.519,3
20090801|2009-02-24 09:30,24,4.527,4.527,4.488,4.5,70
20090801|2009-02-24 10:00,24,4.496,4.52,4.496,4.519,64
20090801|2009-02-24 10:30,24,4.519,4.525,4.519,4.525,19
20090801|2009-02-24 11:00,24,4.52,4.522,4.52,4.521,10
20090801|2009-02-24 11:30,24,4.519,4.547,4.519,4.545,20
20090801|2009-02-24 12:00,24,4.553,4.553,4.553,4.553,4
20090801|2009-02-24 12:30,24,4.592,4.615,4.591,4.61,20
20090801|2009-02-24 13:00,24,4.625,4.625,4.61,4.61,9
20090801|2009-02-24 13:30,24,4.62,4.624,4.62,4.624,2
20090801|2009-02-24 14:30,24,4.63,4.63,4.625,4.625,31
20090801|2009-02-24 15:00,24,4.637,4.637,4.637,4.637,8
20090801|2009-02-25 07:30,25,4.601,4.601,4.59,4.59,101
20090801|2009-02-25 08:00,25,4.605,4.626,4.594,4.625,45
20090801|2009-02-25 08:30,25,4.604,4.604,4.578,4.585,12
20090801|2009-02-25 09:00,25,4.563,4.565,4.563,4.563,9
20090801|2009-02-25 09:30,25,4.554,4.554,4.515,4.515,338
20090801|2009-02-25 10:00,25,4.51,4.549,4.505,4.549,40
20090801|2009-02-25 10:30,25,4.544,4.559,4.544,4.559,11
20090801|2009-02-25 11:00,25,4.527,4.527,4.514,4.514,20
20090801|2009-02-25 11:30,25,4.515,4.515,4.495,4.495,11
20090801|2009-02-25 12:00,25,4.507,4.512,4.475,4.475,29
20090801|2009-02-25 12:30,25,4.471,4.473,4.45,4.465,98
20090801|2009-02-25 13:00,25,4.46,4.518,4.46,4.488,67
20090801|2009-02-25 13:30,25,4.488,4.503,4.485,4.503,12
20090801|2009-02-25 14:00,25,4.503,4.503,4.503,4.503,1
20090801|2009-02-25 15:30,25,4.499,4.499,4.499,4.499,1
20090801|2009-02-26 07:30,26,4.49,4.496,4.49,4.496,4
20090801|2009-02-26 08:00,26,4.501,4.521,4.48,4.48,91
20090801|2009-02-26 08:30,26,4.502,4.546,4.502,4.546,55
20090801|2009-02-26 09:00,26,4.54,4.54,4.506,4.506,34
20090801|2009-02-26 09:30,26,4.475,4.528,4.463,4.493,80
20090801|2009-02-26 10:30,26,4.49,4.517,4.486,4.517,58
20090801|2009-02-26 11:00,26,4.531,4.562,4.526,4.554,21
20090801|2009-02-26 11:30,26,4.525,4.557,4.525,4.557,3
20090801|2009-02-26 12:00,26,4.54,4.54,4.537,4.538,4
20090801|2009-02-26 12:30,26,4.54,4.543,4.54,4.543,29
20090801|2009-02-26 13:00,26,4.548,4.55,4.509,4.509,23
20090801|2009-02-26 13:30,26,4.532,4.535,4.532,4.535,7
20090801|2009-02-26 14:00,26,4.535,4.535,4.535,4.535,4
20090801|2009-02-27 07:30,27,4.45,4.451,4.449,4.451,70
20090801|2009-02-27 08:00,27,4.44,4.44,4.391,4.4,81
20090801|2009-02-27 08:30,27,4.39,4.393,4.37,4.385,90
20090801|2009-02-27 09:00,27,4.415,4.422,4.412,4.421,18
20090801|2009-02-27 09:30,27,4.425,4.439,4.412,4.425,12
20090801|2009-02-27 10:00,27,4.43,4.432,4.411,4.415,23
20090801|2009-02-27 10:30,27,4.426,4.523,4.42,4.523,43
20090801|2009-02-27 11:00,27,4.527,4.595,4.527,4.58,40
20090801|2009-02-27 11:30,27,4.635,4.645,4.635,4.645,2
20090801|2009-02-27 12:00,27,4.661,4.717,4.661,4.712,34
20090801|2009-02-27 12:30,27,4.639,4.649,4.639,4.648,11
20090801|2009-02-27 13:00,27,4.663,4.664,4.603,4.628,212
20090801|2009-02-27 13:30,27,4.625,4.626,4.623,4.624,29
20090801|2009-02-27 14:00,27,4.627,4.644,4.627,4.644,50
20090801|2009-02-27 14:30,27,4.63,4.63,4.63,4.63,2
20090801|2009-03-02 07:30,2,4.642,4.642,4.632,4.632,9
20090801|2009-03-02 08:00,2,4.604,4.722,4.603,4.689,30
20090801|2009-03-02 08:30,2,4.71,4.733,4.702,4.73,10
20090801|2009-03-02 09:00,2,4.73,4.73,4.722,4.722,8
20090801|2009-03-02 09:30,2,4.705,4.705,4.639,4.639,14
20090801|2009-03-02 10:00,2,4.628,4.636,4.611,4.624,17
20090801|2009-03-02 10:30,2,4.581,4.587,4.554,4.562,12
20090801|2009-03-02 11:00,2,4.558,4.562,4.534,4.55,51
20090801|2009-03-02 11:30,2,4.545,4.548,4.497,4.497,26
20090801|2009-03-02 12:00,2,4.496,4.511,4.492,4.509,29
20090801|2009-03-02 12:30,2,4.502,4.545,4.502,4.545,37
20090801|2009-03-02 13:00,2,4.69,4.69,4.565,4.565,2
20090801|2009-03-02 13:30,2,4.59,4.59,4.582,4.582,38
20090801|2009-03-02 14:00,2,4.583,4.584,4.57,4.57,14
20090801|2009-03-02 14:30,2,4.574,4.574,4.574,4.574,8
20090801|2009-03-02 15:00,2,4.595,4.595,4.595,4.595,1
20090801|2009-03-02 15:30,2,4.6,4.6,4.6,4.6,4
20090801|2009-03-03 07:00,3,4.673,4.688,4.673,4.688,2
20090801|2009-03-03 08:00,3,4.693,4.717,4.684,4.684,15
20090801|2009-03-03 08:30,3,4.663,4.691,4.655,4.691,159
20090801|2009-03-03 09:00,3,4.68,4.68,4.676,4.676,2
20090801|2009-03-03 09:30,3,4.68,4.698,4.67,4.693,27
20090801|2009-03-03 10:00,3,4.71,4.71,4.636,4.638,88
20090801|2009-03-03 10:30,3,4.664,4.664,4.592,4.598,22
20090801|2009-03-03 11:00,3,4.61,4.633,4.61,4.633,51
20090801|2009-03-03 11:30,3,4.636,4.637,4.63,4.63,52
20090801|2009-03-03 12:00,3,4.609,4.609,4.606,4.606,2
20090801|2009-03-03 12:30,3,4.636,4.636,4.636,4.636,1
20090801|2009-03-03 13:00,3,4.657,4.676,4.657,4.676,30
20090801|2009-03-03 13:30,3,4.682,4.693,4.682,4.693,26
20090801|2009-03-03 15:00,3,4.698,4.698,4.698,4.698,1
20090801|2009-03-04 06:30,4,4.67,4.672,4.67,4.672,2
20090801|2009-03-04 08:00,4,4.62,4.642,4.612,4.642,12
20090801|2009-03-04 08:30,4,4.585,4.585,4.564,4.568,31
20090801|2009-03-04 09:00,4,4.565,4.604,4.565,4.591,42
20090801|2009-03-04 09:30,4,4.59,4.59,4.574,4.574,14
20090801|2009-03-04 10:00,4,4.602,4.683,4.602,4.67,19
20090801|2009-03-04 10:30,4,4.7,4.7,4.695,4.698,9
20090801|2009-03-04 11:00,4,4.697,4.697,4.648,4.657,58
20090801|2009-03-04 11:30,4,4.687,4.687,4.65,4.65,2
20090801|2009-03-04 12:30,4,4.674,4.684,4.674,4.684,3
20090801|2009-03-04 13:00,4,4.684,4.756,4.684,4.754,120
20090801|2009-03-04 13:30,4,4.738,4.738,4.729,4.73,25
20090801|2009-03-04 14:00,4,4.731,4.731,4.73,4.73,10
20090801|2009-03-04 14:30,4,4.748,4.748,4.743,4.743,6
20090801|2009-03-04 15:30,4,4.75,4.75,4.75,4.75,1
20090801|2009-03-05 03:30,5,4.745,4.745,4.745,4.745,2
20090801|2009-03-05 04:30,5,4.745,4.745,4.745,4.745,13
20090801|2009-03-05 05:30,5,4.724,4.724,4.724,4.724,4
20090801|2009-03-05 06:00,5,4.714,4.714,4.714,4.714,4
20090801|2009-03-05 06:30,5,4.704,4.704,4.704,4.704,4
20090801|2009-03-05 07:00,5,4.694,4.694,4.694,4.694,4
20090801|2009-03-05 07:30,5,4.692,4.692,4.687,4.687,3
20090801|2009-03-05 08:00,5,4.72,4.72,4.72,4.72,1
20090801|2009-03-05 08:30,5,4.736,4.749,4.736,4.745,35
20090801|2009-03-05 09:00,5,4.762,4.762,4.718,4.722,19
20090801|2009-03-05 09:30,5,4.7,4.71,4.695,4.7,98
20090801|2009-03-05 10:00,5,4.66,4.673,4.625,4.625,47
20090801|2009-03-05 10:30,5,4.635,4.651,4.631,4.635,8
20090801|2009-03-05 11:00,5,4.622,4.625,4.6,4.602,34
20090801|2009-03-05 11:30,5,4.605,4.605,4.562,4.566,22
20090801|2009-03-05 12:00,5,4.558,4.578,4.554,4.578,19
20090801|2009-03-05 12:30,5,4.54,4.545,4.54,4.54,16
20090801|2009-03-05 13:00,5,4.56,4.56,4.529,4.532,16
20090801|2009-03-05 13:30,5,4.528,4.532,4.525,4.527,6
20090801|2009-03-05 14:00,5,4.525,4.525,4.521,4.521,3
20090801|2009-03-05 14:30,5,4.518,4.521,4.518,4.521,7
20090801|2009-03-06 07:00,6,4.495,4.495,4.457,4.457,4
20090801|2009-03-06 07:30,6,4.457,4.491,4.457,4.49,86
20090801|2009-03-06 08:00,6,4.516,4.516,4.49,4.49,29
20090801|2009-03-06 08:30,6,4.462,4.487,4.457,4.471,123
20090801|2009-03-06 09:00,6,4.461,4.461,4.39,4.394,189
20090801|2009-03-06 09:30,6,4.4,4.414,4.389,4.389,122
20090801|2009-03-06 10:00,6,4.383,4.394,4.377,4.388,95
20090801|2009-03-06 10:30,6,4.39,4.393,4.38,4.38,9
20090801|2009-03-06 11:00,6,4.399,4.411,4.396,4.4,23
20090801|2009-03-06 11:30,6,4.397,4.417,4.393,4.398,80
20090801|2009-03-06 12:00,6,4.387,4.389,4.368,4.37,41
20090801|2009-03-06 12:30,6,4.38,4.38,4.364,4.368,62
20090801|2009-03-06 13:00,6,4.377,4.403,4.36,4.377,16
20090801|2009-03-06 13:30,6,4.358,4.363,4.358,4.36,17
20090801|2009-03-06 14:00,6,4.366,4.369,4.366,4.369,4
20090801|2009-03-06 14:30,6,4.365,4.365,4.365,4.365,1
20090801|2009-03-06 15:00,6,4.36,4.36,4.36,4.36,2
20090801|2009-03-06 15:30,6,4.36,4.36,4.36,4.36,1
20090801|2009-03-06 16:00,6,4.35,4.35,4.35,4.35,3
20090801|2009-03-08 17:00,9,4.335,4.335,4.335,4.335,1
20090801|2009-03-09 06:30,9,4.37,4.37,4.369,4.369,2
20090801|2009-03-09 07:30,9,4.319,4.319,4.27,4.27,20
20090801|2009-03-09 08:00,9,4.282,4.299,4.282,4.295,67
20090801|2009-03-09 08:30,9,4.3,4.35,4.3,4.315,243
20090801|2009-03-09 09:00,9,4.307,4.366,4.307,4.351,13
20090801|2009-03-09 09:30,9,4.324,4.329,4.298,4.311,83
20090801|2009-03-09 10:00,9,4.315,4.315,4.304,4.304,13
20090801|2009-03-09 10:30,9,4.288,4.292,4.272,4.28,97
20090801|2009-03-09 11:00,9,4.28,4.285,4.277,4.285,54
20090801|2009-03-09 11:30,9,4.282,4.284,4.27,4.27,11
20090801|2009-03-09 12:00,9,4.242,4.242,4.242,4.242,5
20090801|2009-03-09 12:30,9,4.291,4.291,4.29,4.29,15
20090801|2009-03-09 13:00,9,4.295,4.295,4.285,4.285,24
20090801|2009-03-09 13:30,9,4.28,4.282,4.268,4.268,40
20090801|2009-03-09 14:00,9,4.269,4.269,4.269,4.269,3
20090801|2009-03-09 14:30,9,4.287,4.287,4.28,4.28,6
20090801|2009-03-09 15:00,9,4.283,4.284,4.276,4.276,3
20090801|2009-03-09 16:00,9,4.285,4.288,4.285,4.288,3
20090801|2009-03-10 07:00,10,4.287,4.287,4.287,4.287,67
20090801|2009-03-10 07:30,10,4.29,4.29,4.29,4.29,20
20090801|2009-03-10 08:00,10,4.277,4.299,4.244,4.266,94
20090801|2009-03-10 08:30,10,4.276,4.321,4.27,4.32,100
20090801|2009-03-10 09:00,10,4.336,4.372,4.336,4.336,45
20090801|2009-03-10 09:30,10,4.337,4.337,4.315,4.315,61
20090801|2009-03-10 10:00,10,4.339,4.339,4.317,4.324,51
20090801|2009-03-10 10:30,10,4.306,4.306,4.3,4.303,22
20090801|2009-03-10 11:00,10,4.3,4.304,4.3,4.304,2
20090801|2009-03-10 11:30,10,4.286,4.286,4.286,4.286,1
20090801|2009-03-10 12:00,10,4.282,4.282,4.252,4.27,28
20090801|2009-03-10 12:30,10,4.293,4.293,4.255,4.264,36
20090801|2009-03-10 13:00,10,4.256,4.266,4.25,4.262,15
20090801|2009-03-10 13:30,10,4.267,4.268,4.264,4.264,10
20090801|2009-03-10 14:00,10,4.253,4.272,4.253,4.272,44
20090801|2009-03-10 14:30,10,4.269,4.269,4.269,4.269,4
20090801|2009-03-11 08:00,11,4.293,4.309,4.29,4.309,121
20090801|2009-03-11 08:30,11,4.296,4.32,4.286,4.315,48
20090801|2009-03-11 09:00,11,4.285,4.296,4.285,4.29,30
20090801|2009-03-11 09:30,11,4.295,4.297,4.232,4.232,39
20090801|2009-03-11 10:00,11,4.275,4.282,4.273,4.273,25
20090801|2009-03-11 10:30,11,4.285,4.292,4.28,4.28,47
20090801|2009-03-11 11:00,11,4.284,4.284,4.265,4.273,19
20090801|2009-03-11 11:30,11,4.273,4.282,4.225,4.233,35
20090801|2009-03-11 12:00,11,4.235,4.235,4.22,4.229,5
20090801|2009-03-11 12:30,11,4.239,4.239,4.234,4.235,28
20090801|2009-03-11 13:00,11,4.235,4.242,4.218,4.219,62
20090801|2009-03-11 13:30,11,4.234,4.234,4.234,4.234,1
20090801|2009-03-11 15:30,11,4.237,4.237,4.237,4.237,1
20090801|2009-03-12 07:00,12,4.245,4.245,4.245,4.245,3
20090801|2009-03-12 07:30,12,4.254,4.254,4.254,4.254,1
20090801|2009-03-12 08:00,12,4.229,4.232,4.196,4.196,5
20090801|2009-03-12 08:30,12,4.217,4.217,4.213,4.213,9
20090801|2009-03-12 09:00,12,4.214,4.214,4.198,4.198,73
20090801|2009-03-12 09:30,12,4.315,4.357,4.315,4.355,43
20090801|2009-03-12 10:00,12,4.314,4.346,4.313,4.33,58
20090801|2009-03-12 10:30,12,4.314,4.316,4.297,4.315,29
20090801|2009-03-12 11:00,12,4.301,4.301,4.269,4.275,6
20090801|2009-03-12 11:30,12,4.306,4.327,4.305,4.327,7
20090801|2009-03-12 12:00,12,4.335,4.339,4.304,4.304,6
20090801|2009-03-12 12:30,12,4.316,4.316,4.316,4.316,1
20090801|2009-03-12 13:00,12,4.353,4.445,4.353,4.406,21
20090801|2009-03-12 13:30,12,4.4,4.41,4.385,4.41,7
20090801|2009-03-13 07:30,13,4.399,4.4,4.399,4.4,6
20090801|2009-03-13 08:00,13,4.365,4.365,4.336,4.336,24
20090801|2009-03-13 08:30,13,4.317,4.345,4.317,4.344,12
20090801|2009-03-13 09:00,13,4.335,4.392,4.335,4.392,43
20090801|2009-03-13 09:30,13,4.37,4.394,4.37,4.38,7
20090801|2009-03-13 10:00,13,4.383,4.422,4.38,4.417,37
20090801|2009-03-13 10:30,13,4.429,4.43,4.41,4.415,7
20090801|2009-03-13 11:00,13,4.409,4.41,4.403,4.409,118
20090801|2009-03-13 11:30,13,4.416,4.416,4.375,4.375,6
20090801|2009-03-13 12:00,13,4.385,4.39,4.385,4.389,10
20090801|2009-03-13 12:30,13,4.394,4.408,4.388,4.405,19
20090801|2009-03-13 13:00,13,4.414,4.427,4.351,4.351,26
20090801|2009-03-13 13:30,13,4.355,4.355,4.329,4.35,20
20090801|2009-03-13 14:00,13,4.337,4.337,4.335,4.335,3
20090801|2009-03-16 07:30,16,4.25,4.25,4.25,4.25,1
20090801|2009-03-16 08:00,16,4.289,4.289,4.245,4.245,18
20090801|2009-03-16 08:30,16,4.245,4.257,4.215,4.215,5
20090801|2009-03-16 09:00,16,4.235,4.235,4.195,4.2,15
20090801|2009-03-16 09:30,16,4.235,4.235,4.222,4.222,9
20090801|2009-03-16 10:00,16,4.214,4.282,4.213,4.282,105
20090801|2009-03-16 10:30,16,4.274,4.29,4.266,4.284,55
20090801|2009-03-16 11:00,16,4.3,4.336,4.299,4.301,25
20090801|2009-03-16 11:30,16,4.302,4.35,4.302,4.335,47
20090801|2009-03-16 12:00,16,4.319,4.319,4.285,4.291,7
20090801|2009-03-16 12:30,16,4.28,4.282,4.247,4.256,17
20090801|2009-03-16 13:00,16,4.282,4.35,4.245,4.268,101
20090801|2009-03-16 13:30,16,4.265,4.278,4.264,4.278,11
20090801|2009-03-17 07:00,17,4.252,4.253,4.252,4.253,2
20090801|2009-03-17 07:30,17,4.254,4.254,4.254,4.254,1
20090801|2009-03-17 08:00,17,4.24,4.24,4.22,4.235,4
20090801|2009-03-17 08:30,17,4.235,4.235,4.212,4.234,11
20090801|2009-03-17 09:00,17,4.249,4.265,4.245,4.265,13
20090801|2009-03-17 09:30,17,4.256,4.256,4.222,4.222,19
20090801|2009-03-17 10:30,17,4.225,4.23,4.225,4.23,3
20090801|2009-03-17 11:00,17,4.226,4.226,4.175,4.212,28
20090801|2009-03-17 11:30,17,4.225,4.225,4.201,4.201,2
20090801|2009-03-17 12:00,17,4.201,4.227,4.201,4.227,3
20090801|2009-03-17 12:30,17,4.24,4.242,4.218,4.218,13
20090801|2009-03-17 13:00,17,4.209,4.235,4.209,4.227,64
20090801|2009-03-17 13:30,17,4.22,4.22,4.22,4.22,5
20090801|2009-03-17 14:00,17,4.23,4.23,4.23,4.23,1
20090801|2009-03-17 14:30,17,4.235,4.235,4.235,4.235,1
20090801|2009-03-17 15:30,17,4.227,4.228,4.227,4.228,2
20090801|2009-03-17 17:00,18,4.24,4.24,4.24,4.24,2
20090801|2009-03-18 07:00,18,4.255,4.255,4.255,4.255,1
20090801|2009-03-18 07:30,18,4.228,4.228,4.223,4.223,3
20090801|2009-03-18 08:00,18,4.205,4.209,4.2,4.2,15
20090801|2009-03-18 08:30,18,4.202,4.202,4.202,4.202,2
20090801|2009-03-18 09:00,18,4.212,4.212,4.201,4.204,12
20090801|2009-03-18 09:30,18,4.193,4.194,4.161,4.185,126
20090801|2009-03-18 10:00,18,4.18,4.18,4.15,4.151,8
20090801|2009-03-18 10:30,18,4.161,4.161,4.109,4.135,104
20090801|2009-03-18 11:00,18,4.146,4.146,4.146,4.146,1
20090801|2009-03-18 11:30,18,4.124,4.125,4.11,4.115,56
20090801|2009-03-18 12:00,18,4.12,4.12,4.12,4.12,1
20090801|2009-03-18 12:30,18,4.132,4.14,4.132,4.14,12
20090801|2009-03-18 13:00,18,4.1,4.127,4.1,4.112,15
20090801|2009-03-18 13:30,18,4.108,4.11,4.107,4.107,7
20090801|2009-03-18 14:00,18,4.106,4.106,4.099,4.099,2
20090801|2009-03-18 14:30,18,4.109,4.109,4.109,4.109,1
20090801|2009-03-18 15:00,18,4.12,4.12,4.12,4.12,1
20090801|2009-03-18 21:30,19,4.104,4.104,4.104,4.104,1
20090801|2009-03-19 04:30,19,4.1,4.1,4.1,4.1,1
20090801|2009-03-19 07:00,19,4.14,4.14,4.137,4.137,4
20090801|2009-03-19 07:30,19,4.124,4.124,4.115,4.115,2
20090801|2009-03-19 08:00,19,4.123,4.131,4.12,4.125,10
20090801|2009-03-19 08:30,19,4.135,4.16,4.129,4.129,44
20090801|2009-03-19 09:00,19,4.132,4.132,4.114,4.116,7
20090801|2009-03-19 09:30,19,4.225,4.674,4.225,4.5,125
20090801|2009-03-19 10:00,19,4.48,4.48,4.437,4.479,14
20090801|2009-03-19 10:30,19,4.479,4.49,4.441,4.49,19
20090801|2009-03-19 11:00,19,4.501,4.501,4.494,4.494,2
20090801|2009-03-19 11:30,19,4.494,4.53,4.493,4.53,49
20090801|2009-03-19 12:00,19,4.503,4.558,4.502,4.558,110
20090801|2009-03-19 12:30,19,4.554,4.578,4.554,4.575,19
20090801|2009-03-19 13:00,19,4.55,4.598,4.55,4.569,27
20090801|2009-03-19 13:30,19,4.58,4.58,4.58,4.58,2
20090801|2009-03-19 14:00,19,4.62,4.62,4.62,4.62,3
20090801|2009-03-19 15:00,19,4.606,4.611,4.606,4.61,11
20090801|2009-03-20 07:30,20,4.583,4.583,4.572,4.572,32
20090801|2009-03-20 08:00,20,4.543,4.561,4.521,4.552,114
20090801|2009-03-20 08:30,20,4.551,4.622,4.551,4.622,119
20090801|2009-03-20 09:00,20,4.725,4.725,4.66,4.72,40
20090801|2009-03-20 09:30,20,4.719,4.719,4.702,4.702,5
20090801|2009-03-20 10:00,20,4.68,4.687,4.659,4.659,12
20090801|2009-03-20 10:30,20,4.609,4.676,4.609,4.676,11
20090801|2009-03-20 11:00,20,4.61,4.635,4.61,4.635,5
20090801|2009-03-20 12:00,20,4.639,4.639,4.639,4.639,1
20090801|2009-03-20 12:30,20,4.631,4.631,4.62,4.62,5
20090801|2009-03-20 13:00,20,4.651,4.653,4.635,4.653,101
20090801|2009-03-20 13:30,20,4.65,4.65,4.65,4.65,1
20090801|2009-03-20 14:00,20,4.66,4.66,4.66,4.66,1
20090801|2009-03-20 15:30,20,4.673,4.673,4.644,4.644,5
20090801|2009-03-23 07:00,23,4.71,4.71,4.71,4.71,1
20090801|2009-03-23 07:30,23,4.68,4.68,4.68,4.68,4
20090801|2009-03-23 08:00,23,4.704,4.711,4.68,4.685,25
20090801|2009-03-23 08:30,23,4.685,4.692,4.684,4.684,10
20090801|2009-03-23 09:00,23,4.71,4.751,4.71,4.736,16
20090801|2009-03-23 09:30,23,4.743,4.757,4.736,4.75,29
20090801|2009-03-23 10:00,23,4.723,4.724,4.71,4.723,10
20090801|2009-03-23 10:30,23,4.733,4.754,4.73,4.754,34
20090801|2009-03-23 11:00,23,4.761,4.765,4.732,4.732,115
20090801|2009-03-23 11:30,23,4.742,4.744,4.742,4.744,7
20090801|2009-03-23 12:00,23,4.741,4.742,4.741,4.742,3
20090801|2009-03-23 12:30,23,4.725,4.736,4.725,4.733,9
20090801|2009-03-23 13:00,23,4.727,4.727,4.685,4.719,21
20090801|2009-03-23 13:30,23,4.723,4.723,4.721,4.722,6
20090801|2009-03-23 14:00,23,4.74,4.74,4.74,4.74,1
20090801|2009-03-23 14:30,23,4.745,4.745,4.745,4.745,3
20090801|2009-03-23 15:00,23,4.748,4.754,4.744,4.754,14
20090801|2009-03-24 07:00,24,4.711,4.711,4.674,4.674,2
20090801|2009-03-24 07:30,24,4.658,4.658,4.635,4.635,10
20090801|2009-03-24 08:00,24,4.64,4.67,4.64,4.65,12
20090801|2009-03-24 08:30,24,4.658,4.658,4.645,4.658,5
20090801|2009-03-24 09:00,24,4.682,4.711,4.671,4.7,16
20090801|2009-03-24 09:30,24,4.72,4.73,4.72,4.73,16
20090801|2009-03-24 10:00,24,4.758,4.764,4.758,4.764,16
20090801|2009-03-24 11:00,24,4.78,4.78,4.78,4.78,1
20090801|2009-03-24 11:30,24,4.766,4.803,4.763,4.803,15
20090801|2009-03-24 12:00,24,4.805,4.805,4.777,4.78,27
20090801|2009-03-24 12:30,24,4.762,4.762,4.749,4.761,12
20090801|2009-03-24 13:00,24,4.784,4.812,4.782,4.782,35
20090801|2009-03-24 13:30,24,4.79,4.79,4.781,4.781,4
20090801|2009-03-24 15:00,24,4.771,4.771,4.771,4.771,1
20090801|2009-03-24 17:00,25,4.788,4.788,4.788,4.788,1
20090801|2009-03-24 19:30,25,4.82,4.82,4.82,4.82,1
20090801|2009-03-25 07:00,25,4.736,4.736,4.736,4.736,1
20090801|2009-03-25 08:00,25,4.7,4.707,4.695,4.697,17
20090801|2009-03-25 08:30,25,4.7,4.7,4.676,4.695,16
20090801|2009-03-25 09:00,25,4.716,4.717,4.71,4.711,22
20090801|2009-03-25 09:30,25,4.708,4.714,4.7,4.701,32
20090801|2009-03-25 10:00,25,4.697,4.715,4.697,4.703,43
20090801|2009-03-25 10:30,25,4.715,4.752,4.715,4.75,11
20090801|2009-03-25 11:00,25,4.744,4.76,4.742,4.745,35
20090801|2009-03-25 11:30,25,4.768,4.768,4.737,4.737,2
20090801|2009-03-25 12:00,25,4.752,4.752,4.752,4.752,12
20090801|2009-03-25 12:30,25,4.755,4.781,4.755,4.781,3
20090801|2009-03-25 13:00,25,4.74,4.758,4.74,4.758,7
20090801|2009-03-25 13:30,25,4.752,4.752,4.752,4.752,4
20090801|2009-03-26 07:00,26,4.805,4.805,4.805,4.805,1
20090801|2009-03-26 07:30,26,4.787,4.787,4.787,4.787,1
20090801|2009-03-26 08:00,26,4.772,4.776,4.717,4.717,13
20090801|2009-03-26 08:30,26,4.712,4.73,4.697,4.73,43
20090801|2009-03-26 09:00,26,4.72,4.729,4.7,4.7,35
20090801|2009-03-26 09:30,26,4.65,4.65,4.417,4.455,150
20090801|2009-03-26 10:00,26,4.454,4.46,4.45,4.455,63
20090801|2009-03-26 10:30,26,4.45,4.45,4.45,4.45,1
20090801|2009-03-26 11:00,26,4.424,4.424,4.411,4.416,52
20090801|2009-03-26 11:30,26,4.415,4.417,4.386,4.394,20
20090801|2009-03-26 12:00,26,4.4,4.412,4.4,4.406,25
20090801|2009-03-26 12:30,26,4.382,4.397,4.349,4.397,171
20090801|2009-03-26 13:00,26,4.397,4.403,4.36,4.403,73
20090801|2009-03-26 13:30,26,4.391,4.392,4.382,4.392,26
20090801|2009-03-26 14:00,26,4.385,4.385,4.385,4.385,2
20090801|2009-03-26 14:30,26,4.396,4.396,4.396,4.396,1
20090801|2009-03-26 15:00,26,4.394,4.4,4.394,4.4,4
20090801|2009-03-27 07:00,27,4.33,4.33,4.33,4.33,5
20090801|2009-03-27 07:30,27,4.335,4.336,4.32,4.32,12
20090801|2009-03-27 08:00,27,4.323,4.338,4.221,4.238,106
20090801|2009-03-27 08:30,27,4.242,4.25,4.2,4.24,56
20090801|2009-03-27 09:00,27,4.248,4.248,4.225,4.228,90
20090801|2009-03-27 09:30,27,4.232,4.245,4.232,4.236,22
20090801|2009-03-27 10:00,27,4.22,4.225,4.216,4.223,10
20090801|2009-03-27 10:30,27,4.21,4.211,4.186,4.186,80
20090801|2009-03-27 11:00,27,4.181,4.185,4.138,4.138,81
20090801|2009-03-27 11:30,27,4.152,4.187,4.144,4.179,23
20090801|2009-03-27 12:00,27,4.18,4.184,4.172,4.181,10
20090801|2009-03-27 12:30,27,4.182,4.191,4.151,4.172,172
20090801|2009-03-27 13:00,27,4.14,4.14,4.108,4.117,101
20090801|2009-03-27 13:30,27,4.118,4.142,4.113,4.142,28
20090801|2009-03-27 14:30,27,4.137,4.137,4.137,4.137,1
20090801|2009-03-27 15:00,27,4.14,4.148,4.138,4.148,11
20090801|2009-03-27 15:30,27,4.14,4.14,4.14,4.14,1
20090801|2009-03-30 07:00,30,4.114,4.114,4.08,4.08,2
20090801|2009-03-30 07:30,30,4.076,4.076,4.074,4.074,2
20090801|2009-03-30 08:00,30,4.08,4.117,4.08,4.111,24
20090801|2009-03-30 08:30,30,4.11,4.11,4.103,4.103,13
20090801|2009-03-30 09:00,30,4.092,4.101,4.09,4.1,20
20090801|2009-03-30 09:30,30,4.103,4.155,4.102,4.152,102
20090801|2009-03-30 10:00,30,4.154,4.162,4.151,4.156,43
20090801|2009-03-30 10:30,30,4.153,4.153,4.132,4.134,6
20090801|2009-03-30 11:00,30,4.131,4.131,4.13,4.13,31
20090801|2009-03-30 11:30,30,4.12,4.12,4.11,4.11,4
20090801|2009-03-30 12:00,30,4.105,4.111,4.105,4.111,19
20090801|2009-03-30 12:30,30,4.12,4.12,4.12,4.12,7
20090801|2009-03-30 13:00,30,4.124,4.133,4.112,4.112,55
20090801|2009-03-30 13:30,30,4.112,4.131,4.112,4.131,55
20090801|2009-03-30 14:30,30,4.127,4.131,4.127,4.131,9
20090801|2009-03-30 15:30,30,4.17,4.17,4.17,4.17,1
20090801|2009-03-30 23:00,31,4.173,4.173,4.173,4.173,1
20090801|2009-03-31 06:30,31,4.186,4.186,4.186,4.186,1
20090801|2009-03-31 07:00,31,4.166,4.186,4.166,4.186,7
20090801|2009-03-31 07:30,31,4.13,4.13,4.122,4.122,9
20090801|2009-03-31 08:00,31,4.131,4.143,4.121,4.14,7
20090801|2009-03-31 08:30,31,4.146,4.146,4.045,4.054,167
20090801|2009-03-31 09:00,31,4.06,4.07,4.03,4.06,39
20090801|2009-03-31 09:30,31,4.063,4.096,4.06,4.06,67
20090801|2009-03-31 10:00,31,4.065,4.088,4.065,4.088,7
20090801|2009-03-31 10:30,31,4.112,4.112,4.11,4.11,14
20090801|2009-03-31 11:00,31,4.128,4.129,4.126,4.126,5
20090801|2009-03-31 11:30,31,4.108,4.109,4.108,4.109,5
20090801|2009-03-31 12:00,31,4.123,4.123,4.101,4.101,9
20090801|2009-03-31 12:30,31,4.108,4.13,4.106,4.13,20
20090801|2009-03-31 13:00,31,4.146,4.161,4.141,4.161,73
20090801|2009-03-31 13:30,31,4.16,4.16,4.159,4.159,6
20090801|2009-03-31 14:30,31,4.162,4.162,4.162,4.162,1
20090801|2009-03-31 15:30,31,4.175,4.18,4.175,4.18,2
20090801|2009-03-31 17:00,1,4.17,4.17,4.17,4.17,1
20090801|2009-03-31 17:30,1,4.16,4.16,4.16,4.16,17
20090801|2009-03-31 18:00,1,4.16,4.16,4.16,4.16,1
20090801|2009-03-31 18:30,1,4.16,4.16,4.16,4.16,2
20090801|2009-03-31 19:00,1,4.16,4.16,4.15,4.15,26
20090801|2009-04-01 07:00,1,4.109,4.109,4.09,4.09,2
20090801|2009-04-01 07:30,1,4.094,4.099,4.09,4.098,8
20090801|2009-04-01 08:00,1,4.072,4.072,4.035,4.05,286
20090801|2009-04-01 08:30,1,4.045,4.062,4.045,4.055,123
20090801|2009-04-01 09:00,1,4.062,4.075,4.035,4.035,191
20090801|2009-04-01 09:30,1,4.033,4.068,4.015,4.045,117
20090801|2009-04-01 10:00,1,4.033,4.048,4.02,4.02,92
20090801|2009-04-01 10:30,1,4.031,4.038,4.027,4.03,45
20090801|2009-04-01 11:00,1,4.029,4.035,4.012,4.014,24
20090801|2009-04-01 11:30,1,4.016,4.071,4.016,4.054,122
20090801|2009-04-01 12:00,1,4.058,4.117,4.058,4.1,85
20090801|2009-04-01 12:30,1,4.092,4.092,4.068,4.082,53
20090801|2009-04-01 13:00,1,4.088,4.109,4.083,4.086,25
20090801|2009-04-01 14:00,1,4.061,4.061,4.061,4.061,1
20090801|2009-04-01 15:00,1,4.048,4.048,4.048,4.048,1
20090801|2009-04-01 15:30,1,4.065,4.065,4.065,4.065,2
20090801|2009-04-01 19:00,2,4.075,4.075,4.075,4.075,1
20090801|2009-04-02 05:00,2,4.108,4.119,4.108,4.119,25
20090801|2009-04-02 05:30,2,4.125,4.125,4.125,4.125,1
20090801|2009-04-02 07:30,2,4.131,4.131,4.131,4.131,24
20090801|2009-04-02 08:00,2,4.124,4.16,4.124,4.148,18
20090801|2009-04-02 08:30,2,4.139,4.139,4.139,4.139,1
20090801|2009-04-02 09:00,2,4.13,4.13,4.1,4.1,8
20090801|2009-04-02 09:30,2,4.12,4.178,4.025,4.074,84
20090801|2009-04-02 10:00,2,4.064,4.07,4.06,4.07,19
20090801|2009-04-02 10:30,2,4.079,4.079,4.055,4.055,7
20090801|2009-04-02 11:00,2,4.066,4.139,4.066,4.13,34
20090801|2009-04-02 11:30,2,4.145,4.164,4.145,4.162,13
20090801|2009-04-02 12:00,2,4.18,4.203,4.153,4.153,5
20090801|2009-04-02 12:30,2,4.171,4.18,4.17,4.18,29
20090801|2009-04-02 13:00,2,4.161,4.17,4.153,4.155,107
20090801|2009-04-02 13:30,2,4.145,4.145,4.144,4.144,3
20090801|2009-04-02 14:00,2,4.144,4.148,4.143,4.148,50
20090801|2009-04-02 15:00,2,4.134,4.134,4.134,4.134,1
20090801|2009-04-02 22:30,3,4.169,4.169,4.169,4.169,3
20090801|2009-04-03 07:30,3,4.12,4.125,4.087,4.087,18
20090801|2009-04-03 08:00,3,4.098,4.12,4.093,4.119,46
20090801|2009-04-03 08:30,3,4.12,4.12,4.105,4.108,6
20090801|2009-04-03 09:00,3,4.105,4.116,4.094,4.116,47
20090801|2009-04-03 09:30,3,4.11,4.115,4.099,4.099,33
20090801|2009-04-03 10:00,3,4.09,4.097,4.09,4.09,33
20090801|2009-04-03 10:30,3,4.099,4.113,4.094,4.112,45
20090801|2009-04-03 11:00,3,4.114,4.135,4.114,4.125,19
20090801|2009-04-03 11:30,3,4.14,4.141,4.124,4.124,8
20090801|2009-04-03 12:00,3,4.138,4.167,4.134,4.167,42
20090801|2009-04-03 12:30,3,4.18,4.19,4.173,4.185,26
20090801|2009-04-03 13:00,3,4.17,4.179,4.17,4.178,48
20090801|2009-04-03 13:30,3,4.183,4.191,4.183,4.185,19
20090801|2009-04-03 14:00,3,4.185,4.185,4.185,4.185,1
20090801|2009-04-03 16:00,3,4.184,4.184,4.184,4.184,1
20090801|2009-04-06 02:00,6,4.196,4.196,4.196,4.196,2
20090801|2009-04-06 07:00,6,4.161,4.161,4.161,4.161,1
20090801|2009-04-06 07:30,6,4.144,4.144,4.119,4.119,17
20090801|2009-04-06 08:00,6,4.118,4.118,4.09,4.092,100
20090801|2009-04-06 08:30,6,4.118,4.118,4.101,4.101,54
20090801|2009-04-06 09:00,6,4.115,4.12,4.113,4.113,117
20090801|2009-04-06 09:30,6,4.11,4.11,4.11,4.11,9
20090801|2009-04-06 10:00,6,4.095,4.095,4.079,4.079,26
20090801|2009-04-06 10:30,6,4.096,4.103,4.079,4.079,114
20090801|2009-04-06 11:00,6,4.07,4.07,4.048,4.07,160
20090801|2009-04-06 11:30,6,4.07,4.074,4.04,4.044,46
20090801|2009-04-06 12:30,6,4.078,4.078,4.078,4.078,1
20090801|2009-04-06 13:00,6,4.079,4.11,4.06,4.106,119
20090801|2009-04-06 13:30,6,4.117,4.121,4.117,4.121,7
20090801|2009-04-06 14:00,6,4.113,4.113,4.113,4.113,1
20090801|2009-04-06 14:30,6,4.111,4.111,4.111,4.111,1
20090801|2009-04-06 15:30,6,4.087,4.089,4.079,4.079,3
20090801|2009-04-06 16:00,6,4.085,4.091,4.085,4.091,5
20090801|2009-04-06 17:00,7,4.092,4.092,4.092,4.092,1
20090801|2009-04-07 07:00,7,4.035,4.035,4.03,4.03,2
20090801|2009-04-07 07:30,7,4.045,4.045,4.045,4.045,100
20090801|2009-04-07 08:00,7,4.044,4.051,3.99,4.009,49
20090801|2009-04-07 08:30,7,3.996,4.007,3.979,3.997,87
20090801|2009-04-07 09:00,7,3.986,3.986,3.958,3.976,102
20090801|2009-04-07 09:30,7,3.983,4.026,3.983,4.024,238
20090801|2009-04-07 10:00,7,3.988,4.012,3.988,3.989,18
20090801|2009-04-07 10:30,7,4.015,4.022,3.986,3.986,10
20090801|2009-04-07 11:30,7,3.993,3.993,3.985,3.988,22
20090801|2009-04-07 12:00,7,3.973,3.973,3.973,3.973,5
20090801|2009-04-07 12:30,7,3.973,3.973,3.959,3.964,47
20090801|2009-04-07 13:00,7,3.956,3.969,3.956,3.961,100
20090801|2009-04-07 13:30,7,3.959,3.959,3.959,3.959,2
20090801|2009-04-07 14:00,7,3.962,3.962,3.954,3.955,5
20090801|2009-04-07 14:30,7,3.969,3.976,3.969,3.976,6
20090801|2009-04-07 16:00,7,3.978,3.978,3.978,3.978,1
20090801|2009-04-07 17:00,8,3.983,3.983,3.983,3.983,1
20090801|2009-04-08 06:30,8,3.953,3.953,3.947,3.947,7
20090801|2009-04-08 07:30,8,3.961,3.995,3.961,3.995,28
20090801|2009-04-08 08:00,8,3.993,3.994,3.975,3.975,19
20090801|2009-04-08 08:30,8,3.984,4.019,3.978,3.992,49
20090801|2009-04-08 09:00,8,3.987,3.988,3.968,3.968,64
20090801|2009-04-08 09:30,8,3.985,4.029,3.984,4.025,32
20090801|2009-04-08 10:00,8,4.01,4.025,4.01,4.025,2
20090801|2009-04-08 10:30,8,4.032,4.032,4.03,4.03,2
20090801|2009-04-08 11:00,8,4.026,4.026,4.026,4.026,2
20090801|2009-04-08 11:30,8,4.026,4.032,4.023,4.027,8
20090801|2009-04-08 12:00,8,4.02,4.02,4.02,4.02,1
20090801|2009-04-08 12:30,8,4.036,4.05,4.036,4.036,17
20090801|2009-04-08 13:00,8,4.039,4.041,4.011,4.04,32
20090801|2009-04-08 13:30,8,4.039,4.044,4.037,4.044,15
20090801|2009-04-08 14:00,8,4.038,4.051,4.037,4.051,15
20090801|2009-04-08 14:30,8,4.055,4.063,4.055,4.055,6
20090801|2009-04-08 15:30,8,4.057,4.06,4.057,4.06,2
20090801|2009-04-09 01:00,9,4.048,4.048,4.048,4.048,2
20090801|2009-04-09 03:00,9,4.046,4.046,4.042,4.042,2
20090801|2009-04-09 07:00,9,4.07,4.07,4.07,4.07,51
20090801|2009-04-09 07:30,9,4.07,4.086,4.07,4.086,20
20090801|2009-04-09 08:00,9,4.086,4.103,4.082,4.103,56
20090801|2009-04-09 08:30,9,4.087,4.092,4.085,4.086,22
20090801|2009-04-09 09:00,9,4.085,4.233,4.078,4.175,84
20090801|2009-04-09 09:30,9,4.15,4.154,4,4.02,99
20090801|2009-04-09 10:00,9,4.033,4.033,4.014,4.014,3
20090801|2009-04-09 10:30,9,4.01,4.01,4.01,4.01,3
20090801|2009-04-09 11:00,9,3.995,3.995,3.99,3.99,4
20090801|2009-04-09 11:30,9,3.984,3.984,3.975,3.975,5
20090801|2009-04-09 12:00,9,3.998,4,3.998,4,5
20090801|2009-04-09 13:00,9,4,4.022,4,4.022,53
20090801|2009-04-09 13:30,9,4.024,4.024,4.015,4.023,44
20090801|2009-04-09 14:30,9,4.024,4.024,4.024,4.024,1
20090801|2009-04-13 06:30,13,3.965,3.965,3.96,3.96,4
20090801|2009-04-13 07:00,13,3.967,3.967,3.947,3.947,6
20090801|2009-04-13 07:30,13,3.95,3.957,3.947,3.957,36
20090801|2009-04-13 08:00,13,3.954,3.96,3.937,3.937,54
20090801|2009-04-13 09:00,13,3.944,3.944,3.924,3.932,31
20090801|2009-04-13 09:30,13,3.935,3.948,3.935,3.948,12
20090801|2009-04-13 10:00,13,3.949,3.956,3.949,3.952,10
20090801|2009-04-13 10:30,13,3.971,3.992,3.971,3.978,21
20090801|2009-04-13 11:00,13,3.993,3.994,3.992,3.992,9
20090801|2009-04-13 11:30,13,3.997,4.019,3.993,4.019,34
20090801|2009-04-13 12:00,13,4.016,4.016,4.016,4.016,4
20090801|2009-04-13 12:30,13,4.05,4.058,4.041,4.057,70
20090801|2009-04-13 13:00,13,4.077,4.077,4.033,4.052,45
20090801|2009-04-13 13:30,13,4.054,4.054,4.054,4.054,3
20090801|2009-04-13 14:00,13,4.055,4.069,4.055,4.069,9
20090801|2009-04-13 14:30,13,4.07,4.07,4.07,4.07,1
20090801|2009-04-13 15:00,13,4.058,4.058,4.058,4.058,1
20090801|2009-04-13 22:00,14,4.02,4.02,4.02,4.02,1
20090801|2009-04-14 06:30,14,4.089,4.089,4.083,4.083,4
20090801|2009-04-14 07:00,14,4.09,4.09,4.09,4.09,1
20090801|2009-04-14 07:30,14,4.045,4.045,4.045,4.045,1
20090801|2009-04-14 08:00,14,4.032,4.032,4.028,4.032,14
20090801|2009-04-14 08:30,14,4.015,4.024,4.013,4.023,75
20090801|2009-04-14 09:00,14,4.031,4.061,4.031,4.061,24
20090801|2009-04-14 09:30,14,4.059,4.081,4.059,4.081,36
20090801|2009-04-14 10:00,14,4.066,4.066,4.051,4.055,20
20090801|2009-04-14 10:30,14,4.079,4.1,4.079,4.1,49
20090801|2009-04-14 11:00,14,4.1,4.108,4.1,4.108,28
20090801|2009-04-14 11:30,14,4.09,4.09,4.072,4.073,12
20090801|2009-04-14 12:00,14,4.082,4.082,4.082,4.082,1
20090801|2009-04-14 12:30,14,4.082,4.1,4.08,4.1,10
20090801|2009-04-14 13:00,14,4.106,4.124,4.098,4.118,35
20090801|2009-04-14 13:30,14,4.124,4.124,4.124,4.124,1
20090801|2009-04-14 14:00,14,4.124,4.141,4.122,4.135,23
20090801|2009-04-14 14:30,14,4.137,4.137,4.137,4.137,1
20090801|2009-04-14 15:00,14,4.131,4.135,4.131,4.135,5
20090801|2009-04-14 15:30,14,4.14,4.14,4.14,4.14,2
20090801|2009-04-14 21:00,15,4.141,4.141,4.141,4.141,1
20090801|2009-04-15 07:00,15,4.107,4.107,4.107,4.107,50
20090801|2009-04-15 07:30,15,4.107,4.107,4.107,4.107,2
20090801|2009-04-15 08:00,15,4.072,4.072,4.051,4.055,188
20090801|2009-04-15 08:30,15,4.061,4.074,4.061,4.074,6
20090801|2009-04-15 09:00,15,4.057,4.057,4.057,4.057,2
20090801|2009-04-15 09:30,15,4.053,4.071,4.053,4.053,9
20090801|2009-04-15 10:00,15,4.05,4.065,4.044,4.065,25
20090801|2009-04-15 10:30,15,4.062,4.093,4.062,4.09,21
20090801|2009-04-15 11:00,15,4.091,4.109,4.091,4.1,11
20090801|2009-04-15 11:30,15,4.104,4.149,4.104,4.141,28
20090801|2009-04-15 12:00,15,4.145,4.146,4.145,4.146,5
20090801|2009-04-15 12:30,15,4.122,4.122,4.078,4.091,13
20090801|2009-04-15 13:00,15,4.1,4.124,4.1,4.111,20
20090801|2009-04-15 13:30,15,4.099,4.099,4.097,4.099,11
20090801|2009-04-15 15:00,15,4.097,4.097,4.097,4.097,3
20090801|2009-04-15 15:30,15,4.108,4.11,4.108,4.11,6
20090801|2009-04-15 20:00,16,4.125,4.125,4.125,4.125,4
20090801|2009-04-16 04:00,16,4.107,4.109,4.107,4.109,10
20090801|2009-04-16 04:30,16,4.105,4.105,4.105,4.105,1
20090801|2009-04-16 07:00,16,4.066,4.066,4.066,4.066,1
20090801|2009-04-16 08:00,16,4.027,4.027,4.02,4.026,20
20090801|2009-04-16 08:30,16,4.016,4.017,4.004,4.009,45
20090801|2009-04-16 09:00,16,4.006,4.026,4.006,4.026,13
20090801|2009-04-16 09:30,16,4.033,4.075,4.03,4.03,61
20090801|2009-04-16 10:00,16,4.034,4.042,4.025,4.03,63
20090801|2009-04-16 10:30,16,4.015,4.015,3.96,3.985,35
20090801|2009-04-16 11:00,16,4.019,4.02,4.013,4.013,17
20090801|2009-04-16 11:30,16,4.011,4.015,4.011,4.015,32
20090801|2009-04-16 12:30,16,4.018,4.018,4.018,4.018,1
20090801|2009-04-16 13:00,16,4.016,4.025,4.01,4.021,20
20090801|2009-04-16 14:30,16,4.015,4.017,4.015,4.017,4
20090801|2009-04-16 15:00,16,4.01,4.01,4.01,4.01,1
20090801|2009-04-17 06:30,17,4.011,4.011,4.011,4.011,1
20090801|2009-04-17 07:00,17,3.996,3.996,3.996,3.996,10
20090801|2009-04-17 08:00,17,4,4.005,4,4.005,7
20090801|2009-04-17 08:30,17,4.005,4.005,3.989,3.989,17
20090801|2009-04-17 09:00,17,3.991,4.043,3.991,4.043,25
20090801|2009-04-17 09:30,17,4.07,4.105,4.07,4.096,30
20090801|2009-04-17 10:00,17,4.108,4.123,4.093,4.093,11
20090801|2009-04-17 10:30,17,4.105,4.105,4.094,4.094,15
20090801|2009-04-17 11:00,17,4.109,4.138,4.109,4.131,17
20090801|2009-04-17 11:30,17,4.124,4.149,4.124,4.149,3
20090801|2009-04-17 12:00,17,4.154,4.163,4.152,4.152,9
20090801|2009-04-17 12:30,17,4.161,4.19,4.161,4.171,50
20090801|2009-04-17 13:00,17,4.195,4.196,4.135,4.144,12
20090801|2009-04-17 13:30,17,4.159,4.159,4.157,4.159,9
20090801|2009-04-17 14:00,17,4.178,4.178,4.178,4.178,5
20090801|2009-04-20 03:00,20,4.116,4.116,4.112,4.112,21
20090801|2009-04-20 03:30,20,4.112,4.112,4.112,4.112,2
20090801|2009-04-20 05:00,20,4.09,4.09,4.088,4.088,5
20090801|2009-04-20 06:30,20,4.089,4.089,4.075,4.075,2
20090801|2009-04-20 07:00,20,4.063,4.063,4.063,4.063,1
20090801|2009-04-20 07:30,20,4.066,4.066,4.057,4.057,4
20090801|2009-04-20 08:00,20,4.038,4.038,3.995,3.995,45
20090801|2009-04-20 08:30,20,3.995,4.017,3.995,4.006,13
20090801|2009-04-20 09:00,20,4.004,4.004,3.98,3.98,39
20090801|2009-04-20 09:30,20,3.991,3.994,3.991,3.992,25
20090801|2009-04-20 10:00,20,3.987,3.987,3.981,3.981,3
20090801|2009-04-20 10:30,20,3.98,3.984,3.976,3.979,192
20090801|2009-04-20 11:00,20,3.979,3.98,3.976,3.976,35
20090801|2009-04-20 11:30,20,3.985,3.99,3.985,3.99,22
20090801|2009-04-20 12:00,20,3.983,3.989,3.983,3.989,6
20090801|2009-04-20 12:30,20,3.989,3.989,3.959,3.963,7
20090801|2009-04-20 13:00,20,3.965,3.974,3.937,3.95,65
20090801|2009-04-20 13:30,20,3.955,3.957,3.95,3.95,5
20090801|2009-04-20 14:00,20,3.957,3.97,3.956,3.956,8
20090801|2009-04-20 15:30,20,3.955,3.958,3.955,3.958,5
20090801|2009-04-20 18:00,21,3.97,3.97,3.97,3.97,1
20090801|2009-04-21 07:00,21,3.952,3.952,3.91,3.91,37
20090801|2009-04-21 07:30,21,3.904,3.904,3.876,3.886,28
20090801|2009-04-21 08:00,21,3.896,3.908,3.865,3.869,51
20090801|2009-04-21 08:30,21,3.883,3.885,3.878,3.885,226
20090801|2009-04-21 09:00,21,3.878,3.88,3.878,3.88,15
20090801|2009-04-21 09:30,21,3.88,3.885,3.88,3.885,27
20090801|2009-04-21 10:00,21,3.906,3.915,3.895,3.9,49
20090801|2009-04-21 10:30,21,3.889,3.92,3.884,3.911,170
20090801|2009-04-21 11:00,21,3.907,3.907,3.907,3.907,1
20090801|2009-04-21 11:30,21,3.917,3.923,3.917,3.923,26
20090801|2009-04-21 12:00,21,3.927,3.935,3.927,3.932,48
20090801|2009-04-21 13:00,21,3.939,3.939,3.9,3.903,40
20090801|2009-04-21 13:30,21,3.913,3.913,3.913,3.913,1
20090801|2009-04-21 14:00,21,3.919,3.919,3.918,3.918,4
20090801|2009-04-21 15:30,21,3.92,3.92,3.92,3.92,12
20090801|2009-04-22 01:30,22,3.925,3.925,3.925,3.925,3
20090801|2009-04-22 07:30,22,3.901,3.901,3.897,3.897,8
20090801|2009-04-22 08:00,22,3.893,3.91,3.892,3.91,377
20090801|2009-04-22 08:30,22,3.91,3.919,3.907,3.913,173
20090801|2009-04-22 09:00,22,3.915,3.919,3.895,3.895,101
20090801|2009-04-22 09:30,22,3.895,3.895,3.886,3.886,4
20090801|2009-04-22 10:00,22,3.88,3.902,3.88,3.902,9
20090801|2009-04-22 10:30,22,3.902,3.904,3.902,3.904,4
20090801|2009-04-22 11:00,22,3.897,3.899,3.884,3.884,5
20090801|2009-04-22 11:30,22,3.888,3.888,3.888,3.888,3
20090801|2009-04-22 12:00,22,3.9,3.9,3.9,3.9,1
20090801|2009-04-22 12:30,22,3.9,3.901,3.896,3.897,23
20090801|2009-04-22 13:00,22,3.901,3.916,3.901,3.916,6
20090801|2009-04-22 13:30,22,3.914,3.919,3.914,3.919,32
20090801|2009-04-22 14:00,22,3.925,3.925,3.925,3.925,5
20090801|2009-04-22 14:30,22,3.921,3.921,3.913,3.913,6
20090801|2009-04-22 15:30,22,3.902,3.902,3.902,3.902,1
20090801|2009-04-22 16:00,22,3.907,3.907,3.907,3.907,1
20090801|2009-04-23 06:30,23,3.897,3.897,3.89,3.89,2
20090801|2009-04-23 07:00,23,3.895,3.895,3.895,3.895,1
20090801|2009-04-23 07:30,23,3.883,3.883,3.87,3.87,6
20090801|2009-04-23 08:00,23,3.87,3.873,3.86,3.862,166
20090801|2009-04-23 08:30,23,3.861,3.861,3.817,3.818,25
20090801|2009-04-23 09:00,23,3.814,3.825,3.81,3.824,155
20090801|2009-04-23 09:30,23,3.795,3.815,3.778,3.806,269
20090801|2009-04-23 10:00,23,3.791,3.795,3.775,3.782,661
20090801|2009-04-23 10:30,23,3.782,3.791,3.782,3.784,69
20090801|2009-04-23 11:00,23,3.784,3.805,3.784,3.805,57
20090801|2009-04-23 11:30,23,3.802,3.802,3.789,3.789,2
20090801|2009-04-23 12:00,23,3.798,3.81,3.793,3.793,84
20090801|2009-04-23 12:30,23,3.786,3.786,3.774,3.781,187
20090801|2009-04-23 13:00,23,3.779,3.795,3.776,3.789,501
20090801|2009-04-23 13:30,23,3.787,3.792,3.787,3.791,34
20090801|2009-04-23 14:00,23,3.79,3.79,3.786,3.786,2
20090801|2009-04-23 14:30,23,3.787,3.787,3.787,3.787,2
20090801|2009-04-23 15:00,23,3.785,3.785,3.785,3.785,1
20090801|2009-04-23 15:30,23,3.782,3.782,3.78,3.78,2
20090801|2009-04-23 16:00,23,3.784,3.784,3.784,3.784,1
20090801|2009-04-23 17:00,24,3.787,3.787,3.787,3.787,2
20090801|2009-04-23 20:00,24,3.742,3.742,3.741,3.741,5
20090801|2009-04-23 23:00,24,3.742,3.742,3.741,3.741,2
20090801|2009-04-24 00:30,24,3.765,3.765,3.765,3.765,1
20090801|2009-04-24 01:00,24,3.765,3.765,3.765,3.765,1
20090801|2009-04-24 01:30,24,3.765,3.765,3.765,3.765,1
20090801|2009-04-24 02:00,24,3.779,3.779,3.779,3.779,1
20090801|2009-04-24 06:30,24,3.777,3.777,3.777,3.777,1
20090801|2009-04-24 07:00,24,3.772,3.776,3.772,3.776,19
20090801|2009-04-24 07:30,24,3.771,3.772,3.77,3.772,169
20090801|2009-04-24 08:00,24,3.774,3.82,3.774,3.782,19
20090801|2009-04-24 08:30,24,3.805,3.805,3.805,3.805,10
20090801|2009-04-24 09:00,24,3.795,3.795,3.776,3.776,49
20090801|2009-04-24 09:30,24,3.763,3.765,3.722,3.722,10
20090801|2009-04-24 10:00,24,3.746,3.755,3.743,3.746,46
20090801|2009-04-24 10:30,24,3.726,3.726,3.701,3.702,61
20090801|2009-04-24 11:00,24,3.705,3.705,3.695,3.7,57
20090801|2009-04-24 11:30,24,3.701,3.72,3.701,3.712,9
20090801|2009-04-24 12:00,24,3.679,3.693,3.679,3.693,8
20090801|2009-04-24 12:30,24,3.688,3.688,3.674,3.683,3
20090801|2009-04-24 13:00,24,3.684,3.692,3.665,3.684,46
20090801|2009-04-24 13:30,24,3.67,3.675,3.67,3.675,9
20090801|2009-04-24 14:00,24,3.674,3.674,3.667,3.668,44
20090801|2009-04-24 14:30,24,3.667,3.667,3.666,3.666,7
20090801|2009-04-24 15:30,24,3.653,3.653,3.65,3.65,15
20090801|2009-04-24 16:00,24,3.65,3.65,3.65,3.65,3
20090801|2009-04-26 17:00,27,3.65,3.65,3.65,3.65,4
20090801|2009-04-26 19:00,27,3.628,3.628,3.62,3.62,8
20090801|2009-04-26 19:30,27,3.62,3.62,3.62,3.62,6
20090801|2009-04-26 20:00,27,3.62,3.62,3.62,3.62,7
20090801|2009-04-26 20:30,27,3.62,3.62,3.62,3.62,7
20090801|2009-04-26 21:00,27,3.62,3.62,3.62,3.62,9
20090801|2009-04-27 01:30,27,3.603,3.603,3.603,3.603,1
20090801|2009-04-27 02:00,27,3.586,3.586,3.586,3.586,1
20090801|2009-04-27 06:00,27,3.566,3.566,3.566,3.566,1
20090801|2009-04-27 07:30,27,3.6,3.6,3.586,3.59,150
20090801|2009-04-27 08:00,27,3.583,3.586,3.54,3.562,51
20090801|2009-04-27 08:30,27,3.563,3.603,3.563,3.601,78
20090801|2009-04-27 09:00,27,3.605,3.63,3.59,3.619,75
20090801|2009-04-27 09:30,27,3.619,3.621,3.606,3.615,63
20090801|2009-04-27 10:00,27,3.6,3.6,3.581,3.587,91
20090801|2009-04-27 10:30,27,3.587,3.61,3.587,3.61,31
20090801|2009-04-27 11:00,27,3.616,3.626,3.611,3.615,121
20090801|2009-04-27 11:30,27,3.604,3.609,3.59,3.59,18
20090801|2009-04-27 12:00,27,3.586,3.6,3.586,3.6,14
20090801|2009-04-27 12:30,27,3.612,3.612,3.599,3.599,17
20090801|2009-04-27 13:00,27,3.597,3.637,3.594,3.637,63
20090801|2009-04-27 13:30,27,3.633,3.641,3.632,3.64,31
20090801|2009-04-27 14:00,27,3.65,3.655,3.649,3.651,88
20090801|2009-04-27 15:00,27,3.646,3.646,3.643,3.643,7
20090801|2009-04-27 15:30,27,3.65,3.65,3.65,3.65,3
20090801|2009-04-27 17:00,28,3.662,3.663,3.662,3.663,5
20090801|2009-04-27 20:30,28,3.648,3.648,3.648,3.648,3
20090801|2009-04-27 22:00,28,3.65,3.65,3.65,3.65,1
20090801|2009-04-28 06:30,28,3.632,3.632,3.632,3.632,1
20090801|2009-04-28 07:00,28,3.594,3.594,3.588,3.589,16
20090801|2009-04-28 07:30,28,3.601,3.601,3.601,3.601,4
20090801|2009-04-28 08:00,28,3.625,3.678,3.61,3.674,115
20090801|2009-04-28 08:30,28,3.663,3.67,3.636,3.636,243
20090801|2009-04-28 09:00,28,3.67,3.673,3.635,3.635,32
20090801|2009-04-28 09:30,28,3.65,3.65,3.64,3.64,28
20090801|2009-04-28 10:00,28,3.646,3.648,3.612,3.614,24
20090801|2009-04-28 10:30,28,3.654,3.664,3.649,3.664,19
20090801|2009-04-28 11:00,28,3.668,3.699,3.668,3.683,58
20090801|2009-04-28 11:30,28,3.68,3.68,3.654,3.654,5
20090801|2009-04-28 12:00,28,3.669,3.675,3.662,3.664,46
20090801|2009-04-28 12:30,28,3.659,3.659,3.658,3.658,2
20090801|2009-04-28 13:00,28,3.675,3.71,3.675,3.71,189
20090801|2009-04-28 13:30,28,3.711,3.711,3.709,3.711,49
20090801|2009-04-28 14:00,28,3.709,3.709,3.709,3.709,3
20090801|2009-04-28 15:00,28,3.723,3.723,3.723,3.723,3
20090801|2009-04-28 15:30,28,3.717,3.728,3.717,3.728,29
20090801|2009-04-28 16:00,28,3.735,3.735,3.735,3.735,1
20090801|2009-04-28 19:30,29,3.7,3.7,3.7,3.7,1
20090801|2009-04-29 07:00,29,3.773,3.775,3.751,3.77,39
20090801|2009-04-29 07:30,29,3.759,3.769,3.757,3.757,6
20090801|2009-04-29 08:00,29,3.76,3.767,3.703,3.734,132
20090801|2009-04-29 08:30,29,3.736,3.751,3.716,3.72,181
20090801|2009-04-29 09:00,29,3.726,3.769,3.726,3.759,30
20090801|2009-04-29 09:30,29,3.763,3.763,3.74,3.746,29
20090801|2009-04-29 10:00,29,3.75,3.75,3.736,3.74,48
20090801|2009-04-29 10:30,29,3.735,3.735,3.71,3.715,91
20090801|2009-04-29 11:00,29,3.7,3.707,3.7,3.701,44
20090801|2009-04-29 11:30,29,3.701,3.71,3.701,3.705,432
20090801|2009-04-29 12:00,29,3.707,3.715,3.707,3.715,188
20090801|2009-04-29 12:30,29,3.715,3.731,3.711,3.72,308
20090801|2009-04-29 13:00,29,3.72,3.725,3.659,3.667,262
20090801|2009-04-29 13:30,29,3.653,3.654,3.634,3.645,17
20090801|2009-04-29 14:00,29,3.642,3.642,3.615,3.618,35
20090801|2009-04-29 14:30,29,3.627,3.627,3.627,3.627,1
20090801|2009-04-29 15:00,29,3.617,3.617,3.603,3.613,11
20090801|2009-04-29 17:00,30,3.6,3.6,3.6,3.6,6
20090801|2009-04-29 20:30,30,3.6,3.6,3.6,3.6,4
20090801|2009-04-29 21:00,30,3.6,3.6,3.6,3.6,16
20090801|2009-04-29 21:30,30,3.6,3.6,3.6,3.6,11
20090801|2009-04-30 05:00,30,3.642,3.642,3.64,3.64,11
20090801|2009-04-30 05:30,30,3.64,3.64,3.64,3.64,9
20090801|2009-04-30 06:00,30,3.637,3.637,3.636,3.636,16
20090801|2009-04-30 06:30,30,3.64,3.64,3.631,3.631,18
20090801|2009-04-30 07:00,30,3.628,3.631,3.607,3.612,72
20090801|2009-04-30 07:30,30,3.615,3.615,3.59,3.59,99
20090801|2009-04-30 08:00,30,3.585,3.585,3.542,3.55,872
20090801|2009-04-30 08:30,30,3.553,3.555,3.548,3.551,116
20090801|2009-04-30 09:00,30,3.549,3.57,3.549,3.568,62
20090801|2009-04-30 09:30,30,3.54,3.572,3.52,3.555,488
20090801|2009-04-30 10:00,30,3.548,3.605,3.548,3.586,116
20090801|2009-04-30 10:30,30,3.588,3.653,3.588,3.637,208
20090801|2009-04-30 11:00,30,3.646,3.674,3.613,3.674,20
20090801|2009-04-30 11:30,30,3.627,3.627,3.593,3.625,44
20090801|2009-04-30 12:00,30,3.62,3.622,3.59,3.59,24
20090801|2009-04-30 12:30,30,3.604,3.628,3.604,3.623,63
20090801|2009-04-30 13:00,30,3.615,3.644,3.594,3.641,94
20090801|2009-04-30 13:30,30,3.642,3.644,3.626,3.638,89
20090801|2009-04-30 14:00,30,3.632,3.638,3.631,3.638,7
20090801|2009-04-30 15:30,30,3.649,3.649,3.649,3.649,1
20090801|2009-04-30 20:00,1,3.649,3.649,3.649,3.649,4
20090801|2009-05-01 05:00,1,3.672,3.672,3.67,3.67,13
20090801|2009-05-01 05:30,1,3.67,3.68,3.67,3.68,33
20090801|2009-05-01 06:00,1,3.674,3.679,3.674,3.679,4
20090801|2009-05-01 06:30,1,3.688,3.688,3.688,3.688,1
20090801|2009-05-01 07:00,1,3.695,3.695,3.695,3.695,5
20090801|2009-05-01 07:30,1,3.671,3.671,3.662,3.67,63
20090801|2009-05-01 08:00,1,3.67,3.67,3.642,3.666,730
20090801|2009-05-01 08:30,1,3.666,3.79,3.666,3.783,246
20090801|2009-05-01 09:00,1,3.8,3.814,3.74,3.755,84
20090801|2009-05-01 09:30,1,3.756,3.811,3.755,3.811,34
20090801|2009-05-01 10:00,1,3.792,3.837,3.784,3.8,125
20090801|2009-05-01 10:30,1,3.8,3.815,3.795,3.795,74
20090801|2009-05-01 11:00,1,3.812,3.812,3.78,3.78,1
20090801|2009-05-01 12:00,1,3.789,3.808,3.789,3.807,7
20090801|2009-05-01 12:30,1,3.81,3.834,3.793,3.793,77
20090801|2009-05-01 13:00,1,3.806,3.825,3.787,3.805,48
20090801|2009-05-01 13:30,1,3.795,3.795,3.782,3.782,37
20090801|2009-05-01 14:00,1,3.78,3.782,3.78,3.782,4
20090801|2009-05-01 14:30,1,3.786,3.788,3.786,3.788,9
20090801|2009-05-01 16:00,1,3.776,3.776,3.775,3.775,2
20090801|2009-05-04 02:30,4,3.814,3.814,3.814,3.814,1
20090801|2009-05-04 04:30,4,3.824,3.824,3.824,3.824,1
20090801|2009-05-04 05:00,4,3.81,3.81,3.803,3.809,13
20090801|2009-05-04 05:30,4,3.795,3.795,3.795,3.795,3
20090801|2009-05-04 06:00,4,3.77,3.77,3.769,3.769,4
20090801|2009-05-04 06:30,4,3.769,3.769,3.769,3.769,3
20090801|2009-05-04 07:00,4,3.779,3.78,3.76,3.77,44
20090801|2009-05-04 07:30,4,3.766,3.766,3.755,3.758,93
20090801|2009-05-04 08:00,4,3.746,3.799,3.722,3.77,197
20090801|2009-05-04 08:30,4,3.779,3.88,3.779,3.865,225
20090801|2009-05-04 09:00,4,3.856,3.89,3.846,3.85,89
20090801|2009-05-04 09:30,4,3.84,3.874,3.84,3.874,35
20090801|2009-05-04 10:00,4,3.877,3.897,3.877,3.879,47
20090801|2009-05-04 10:30,4,3.879,3.885,3.869,3.875,89
20090801|2009-05-04 11:00,4,3.887,3.901,3.887,3.9,67
20090801|2009-05-04 11:30,4,3.915,3.932,3.915,3.932,57
20090801|2009-05-04 12:00,4,3.938,3.961,3.934,3.944,232
20090801|2009-05-04 12:30,4,3.947,3.962,3.946,3.962,75
20090801|2009-05-04 13:00,4,3.978,3.98,3.96,3.978,115
20090801|2009-05-04 13:30,4,3.977,3.977,3.961,3.961,78
20090801|2009-05-04 14:00,4,3.965,3.972,3.965,3.972,25
20090801|2009-05-04 14:30,4,3.979,3.979,3.976,3.979,30
20090801|2009-05-04 15:00,4,3.976,3.978,3.976,3.976,6
20090801|2009-05-04 15:30,4,3.99,3.992,3.99,3.992,2
20090801|2009-05-04 16:00,4,3.956,3.956,3.954,3.956,18
20090801|2009-05-04 19:30,5,3.95,3.95,3.95,3.95,3
20090801|2009-05-04 20:00,5,3.941,3.941,3.941,3.941,1
20090801|2009-05-05 02:30,5,3.923,3.923,3.923,3.923,1
20090801|2009-05-05 03:00,5,3.925,3.925,3.925,3.925,2
20090801|2009-05-05 06:30,5,3.95,3.95,3.947,3.947,3
20090801|2009-05-05 07:00,5,3.92,3.92,3.92,3.92,2
20090801|2009-05-05 07:30,5,3.924,3.972,3.924,3.972,12
20090801|2009-05-05 08:00,5,3.945,3.97,3.9,3.9,61
20090801|2009-05-05 08:30,5,3.898,3.936,3.849,3.855,223
20090801|2009-05-05 09:00,5,3.871,3.895,3.861,3.887,124
20090801|2009-05-05 09:30,5,3.887,3.898,3.862,3.862,89
20090801|2009-05-05 10:00,5,3.857,3.868,3.832,3.832,177
20090801|2009-05-05 10:30,5,3.836,3.87,3.836,3.85,44
20090801|2009-05-05 11:00,5,3.84,3.869,3.827,3.869,82
20090801|2009-05-05 11:30,5,3.868,3.881,3.868,3.872,56
20090801|2009-05-05 12:00,5,3.876,3.886,3.867,3.88,14
20090801|2009-05-05 12:30,5,3.852,3.858,3.851,3.858,19
20090801|2009-05-05 13:00,5,3.855,3.882,3.851,3.875,142
20090801|2009-05-05 13:30,5,3.874,3.875,3.869,3.875,25
20090801|2009-05-05 14:00,5,3.875,3.875,3.875,3.875,33
20090801|2009-05-05 20:30,6,3.865,3.865,3.865,3.865,1
20090801|2009-05-06 01:00,6,3.869,3.869,3.869,3.869,1
20090801|2009-05-06 01:30,6,3.871,3.872,3.871,3.872,2
20090801|2009-05-06 06:00,6,3.88,3.88,3.88,3.88,6
20090801|2009-05-06 07:00,6,3.92,3.922,3.92,3.92,4
20090801|2009-05-06 07:30,6,3.955,3.97,3.955,3.958,36
20090801|2009-05-06 08:00,6,3.978,4.028,3.967,4.027,59
20090801|2009-05-06 08:30,6,4.022,4.04,3.998,4.034,235
20090801|2009-05-06 09:00,6,4.034,4.039,4.006,4.006,199
20090801|2009-05-06 09:30,6,4.015,4.036,4.012,4.035,69
20090801|2009-05-06 10:00,6,4.037,4.054,4.024,4.034,117
20090801|2009-05-06 10:30,6,4.034,4.082,4.033,4.078,333
20090801|2009-05-06 11:00,6,4.078,4.09,4.072,4.09,125
20090801|2009-05-06 11:30,6,4.098,4.133,4.089,4.133,206
20090801|2009-05-06 12:00,6,4.133,4.133,4.09,4.09,175
20090801|2009-05-06 12:30,6,4.092,4.132,4.084,4.13,151
20090801|2009-05-06 13:00,6,4.137,4.14,4.105,4.135,176
20090801|2009-05-06 13:30,6,4.135,4.138,4.12,4.129,39
20090801|2009-05-06 14:00,6,4.129,4.135,4.125,4.125,38
20090801|2009-05-06 14:30,6,4.107,4.135,4.107,4.135,69
20090801|2009-05-06 15:00,6,4.134,4.134,4.134,4.134,3
20090801|2009-05-06 15:30,6,4.132,4.132,4.132,4.132,1
20090801|2009-05-06 20:00,7,4.152,4.152,4.152,4.152,5
20090801|2009-05-06 20:30,7,4.108,4.108,4.101,4.101,4
20090801|2009-05-07 01:30,7,4.141,4.141,4.141,4.141,2
20090801|2009-05-07 03:30,7,4.149,4.149,4.145,4.145,2
20090801|2009-05-07 04:00,7,4.145,4.145,4.145,4.145,1
20090801|2009-05-07 05:00,7,4.153,4.153,4.153,4.153,1
20090801|2009-05-07 06:30,7,4.193,4.2,4.177,4.177,12
20090801|2009-05-07 07:00,7,4.19,4.212,4.19,4.21,299
20090801|2009-05-07 07:30,7,4.21,4.212,4.202,4.209,115
20090801|2009-05-07 08:00,7,4.206,4.217,4.184,4.207,175
20090801|2009-05-07 08:30,7,4.216,4.259,4.209,4.217,410
20090801|2009-05-07 09:00,7,4.215,4.22,4.163,4.163,92
20090801|2009-05-07 09:30,7,4.155,4.17,4.092,4.153,121
20090801|2009-05-07 10:00,7,4.134,4.19,4.134,4.146,53
20090801|2009-05-07 10:30,7,4.183,4.335,4.183,4.29,295
20090801|2009-05-07 11:00,7,4.287,4.307,4.266,4.27,293
20090801|2009-05-07 11:30,7,4.296,4.32,4.283,4.313,65
20090801|2009-05-07 12:00,7,4.303,4.358,4.296,4.306,64
20090801|2009-05-07 12:30,7,4.28,4.28,4.196,4.25,70
20090801|2009-05-07 13:00,7,4.256,4.323,4.237,4.323,289
20090801|2009-05-07 13:30,7,4.32,4.369,4.314,4.367,81
20090801|2009-05-07 14:00,7,4.382,4.39,4.382,4.39,8
20090801|2009-05-07 14:30,7,4.395,4.395,4.384,4.386,15
20090801|2009-05-07 15:00,7,4.386,4.393,4.384,4.393,21
20090801|2009-05-07 17:30,8,4.36,4.36,4.36,4.36,1
20090801|2009-05-07 22:00,8,4.38,4.38,4.38,4.38,1
20090801|2009-05-07 22:30,8,4.38,4.38,4.38,4.38,1
20090801|2009-05-08 04:00,8,4.366,4.366,4.366,4.366,1
20090801|2009-05-08 06:30,8,4.443,4.444,4.443,4.444,12
20090801|2009-05-08 07:30,8,4.408,4.419,4.408,4.412,38
20090801|2009-05-08 08:00,8,4.419,4.455,4.419,4.423,609
20090801|2009-05-08 08:30,8,4.441,4.467,4.407,4.446,190
20090801|2009-05-08 09:00,8,4.446,4.451,4.4,4.419,100
20090801|2009-05-08 09:30,8,4.406,4.406,4.333,4.355,120
20090801|2009-05-08 10:00,8,4.35,4.412,4.35,4.386,78
20090801|2009-05-08 10:30,8,4.385,4.441,4.384,4.43,260
20090801|2009-05-08 11:00,8,4.43,4.47,4.424,4.451,36
20090801|2009-05-08 11:30,8,4.46,4.477,4.444,4.455,90
20090801|2009-05-08 12:00,8,4.472,4.478,4.459,4.478,60
20090801|2009-05-08 12:30,8,4.482,4.507,4.47,4.47,49
20090801|2009-05-08 13:00,8,4.48,4.53,4.48,4.514,170
20090801|2009-05-08 13:30,8,4.521,4.543,4.515,4.539,59
20090801|2009-05-08 14:00,8,4.537,4.545,4.537,4.545,16
20090801|2009-05-08 14:30,8,4.565,4.566,4.547,4.55,24
20090801|2009-05-08 15:30,8,4.547,4.547,4.547,4.547,1
20090801|2009-05-10 21:30,11,4.48,4.48,4.473,4.48,18
20090801|2009-05-10 22:00,11,4.48,4.48,4.48,4.48,1
20090801|2009-05-11 01:30,11,4.48,4.48,4.48,4.48,18
20090801|2009-05-11 02:00,11,4.48,4.48,4.48,4.48,2
20090801|2009-05-11 03:00,11,4.501,4.501,4.501,4.501,15
20090801|2009-05-11 03:30,11,4.51,4.513,4.51,4.51,23
20090801|2009-05-11 04:00,11,4.505,4.505,4.505,4.505,2
20090801|2009-05-11 04:30,11,4.501,4.501,4.485,4.485,6
20090801|2009-05-11 05:00,11,4.499,4.502,4.499,4.502,25
20090801|2009-05-11 06:00,11,4.523,4.529,4.521,4.521,67
20090801|2009-05-11 06:30,11,4.525,4.525,4.509,4.509,117
20090801|2009-05-11 07:00,11,4.509,4.509,4.445,4.45,55
20090801|2009-05-11 07:30,11,4.45,4.465,4.45,4.465,75
20090801|2009-05-11 08:00,11,4.478,4.575,4.478,4.573,442
20090801|2009-05-11 08:30,11,4.55,4.55,4.45,4.466,274
20090801|2009-05-11 09:00,11,4.466,4.477,4.42,4.456,175
20090801|2009-05-11 09:30,11,4.468,4.551,4.468,4.471,98
20090801|2009-05-11 10:00,11,4.482,4.498,4.456,4.491,84
20090801|2009-05-11 10:30,11,4.486,4.492,4.45,4.45,166
20090801|2009-05-11 11:00,11,4.454,4.473,4.439,4.457,22
20090801|2009-05-11 11:30,11,4.45,4.539,4.45,4.511,33
20090801|2009-05-11 12:00,11,4.514,4.56,4.514,4.53,16
20090801|2009-05-11 12:30,11,4.52,4.533,4.479,4.5,27
20090801|2009-05-11 13:00,11,4.506,4.527,4.506,4.519,51
20090801|2009-05-11 13:30,11,4.513,4.513,4.504,4.506,205
20090801|2009-05-11 14:00,11,4.504,4.504,4.483,4.484,8
20090801|2009-05-11 14:30,11,4.494,4.495,4.494,4.495,2
20090801|2009-05-11 15:00,11,4.497,4.497,4.497,4.497,1
20090801|2009-05-11 20:00,12,4.532,4.532,4.532,4.532,1
20090801|2009-05-12 03:30,12,4.566,4.566,4.566,4.566,8
20090801|2009-05-12 04:30,12,4.593,4.593,4.593,4.593,2
20090801|2009-05-12 05:30,12,4.6,4.602,4.6,4.602,6
20090801|2009-05-12 06:00,12,4.6,4.6,4.588,4.588,4
20090801|2009-05-12 06:30,12,4.6,4.63,4.6,4.63,6
20090801|2009-05-12 07:00,12,4.635,4.71,4.635,4.69,41
20090801|2009-05-12 07:30,12,4.68,4.698,4.674,4.698,53
20090801|2009-05-12 08:00,12,4.709,4.709,4.656,4.664,132
20090801|2009-05-12 08:30,12,4.648,4.671,4.595,4.65,229
20090801|2009-05-12 09:00,12,4.637,4.637,4.549,4.606,89
20090801|2009-05-12 09:30,12,4.57,4.57,4.494,4.515,158
20090801|2009-05-12 10:00,12,4.558,4.565,4.528,4.528,12
20090801|2009-05-12 10:30,12,4.534,4.576,4.534,4.541,108
20090801|2009-05-12 11:00,12,4.555,4.558,4.51,4.54,119
20090801|2009-05-12 11:30,12,4.529,4.548,4.52,4.52,17
20090801|2009-05-12 12:00,12,4.532,4.582,4.532,4.562,58
20090801|2009-05-12 12:30,12,4.568,4.622,4.568,4.591,51
20090801|2009-05-12 13:00,12,4.583,4.674,4.55,4.674,203
20090801|2009-05-12 13:30,12,4.68,4.709,4.668,4.701,73
20090801|2009-05-12 14:00,12,4.709,4.709,4.688,4.69,24
20090801|2009-05-12 14:30,12,4.695,4.695,4.692,4.692,12
20090801|2009-05-12 15:00,12,4.705,4.705,4.705,4.705,1
20090801|2009-05-12 15:30,12,4.715,4.755,4.715,4.75,15
20090801|2009-05-12 16:00,12,4.75,4.76,4.75,4.76,6
20090801|2009-05-12 18:00,13,4.75,4.75,4.75,4.75,1
20090801|2009-05-12 18:30,13,4.75,4.75,4.75,4.75,12
20090801|2009-05-12 19:00,13,4.749,4.76,4.749,4.76,3
20090801|2009-05-12 20:00,13,4.768,4.768,4.767,4.767,5
20090801|2009-05-12 22:00,13,4.788,4.789,4.788,4.789,10
20090801|2009-05-12 23:30,13,4.765,4.765,4.726,4.73,66
20090801|2009-05-13 01:30,13,4.733,4.736,4.733,4.736,2
20090801|2009-05-13 02:00,13,4.736,4.736,4.734,4.734,2
20090801|2009-05-13 02:30,13,4.72,4.72,4.72,4.72,15
20090801|2009-05-13 03:30,13,4.728,4.728,4.728,4.728,2
20090801|2009-05-13 04:30,13,4.728,4.728,4.728,4.728,20
20090801|2009-05-13 05:00,13,4.722,4.722,4.722,4.722,20
20090801|2009-05-13 05:30,13,4.74,4.743,4.738,4.741,50
20090801|2009-05-13 06:00,13,4.764,4.764,4.764,4.764,1
20090801|2009-05-13 06:30,13,4.753,4.766,4.744,4.745,97
20090801|2009-05-13 07:00,13,4.731,4.748,4.724,4.748,105
20090801|2009-05-13 07:30,13,4.748,4.748,4.707,4.713,408
20090801|2009-05-13 08:00,13,4.707,4.723,4.648,4.657,181
20090801|2009-05-13 08:30,13,4.638,4.645,4.615,4.644,95
20090801|2009-05-13 09:00,13,4.636,4.645,4.6,4.643,124
20090801|2009-05-13 09:30,13,4.699,4.699,4.574,4.594,224
20090801|2009-05-13 10:00,13,4.592,4.622,4.592,4.61,36
20090801|2009-05-13 10:30,13,4.633,4.668,4.612,4.653,119
20090801|2009-05-13 11:00,13,4.677,4.711,4.677,4.711,94
20090801|2009-05-13 11:30,13,4.707,4.707,4.66,4.66,9
20090801|2009-05-13 12:00,13,4.656,4.661,4.614,4.626,15
20090801|2009-05-13 12:30,13,4.597,4.658,4.597,4.651,105
20090801|2009-05-13 13:00,13,4.664,4.67,4.554,4.562,106
20090801|2009-05-13 13:30,13,4.57,4.577,4.478,4.514,91
20090801|2009-05-13 14:00,13,4.511,4.511,4.47,4.498,26
20090801|2009-05-13 14:30,13,4.471,4.481,4.46,4.46,15
20090801|2009-05-13 15:00,13,4.464,4.464,4.449,4.45,22
20090801|2009-05-13 16:00,13,4.456,4.456,4.456,4.456,1
20090801|2009-05-13 18:00,14,4.457,4.457,4.457,4.457,3
20090801|2009-05-14 06:30,14,4.45,4.45,4.439,4.439,5
20090801|2009-05-14 07:00,14,4.449,4.449,4.407,4.411,74
20090801|2009-05-14 07:30,14,4.4,4.409,4.371,4.385,413
20090801|2009-05-14 08:00,14,4.381,4.419,4.381,4.416,274
20090801|2009-05-14 08:30,14,4.415,4.419,4.369,4.38,98
20090801|2009-05-14 09:00,14,4.395,4.402,4.356,4.356,97
20090801|2009-05-14 09:30,14,4.356,4.5,4.356,4.475,162
20090801|2009-05-14 10:00,14,4.48,4.553,4.451,4.451,92
20090801|2009-05-14 10:30,14,4.469,4.48,4.411,4.428,186
20090801|2009-05-14 11:00,14,4.433,4.501,4.432,4.476,28
20090801|2009-05-14 11:30,14,4.507,4.515,4.484,4.511,35
20090801|2009-05-14 12:00,14,4.471,4.473,4.446,4.454,55
20090801|2009-05-14 12:30,14,4.5,4.51,4.499,4.51,11
20090801|2009-05-14 13:00,14,4.539,4.579,4.527,4.529,91
20090801|2009-05-14 13:30,14,4.52,4.539,4.514,4.534,45
20090801|2009-05-14 14:00,14,4.524,4.532,4.522,4.532,5
20090801|2009-05-14 14:30,14,4.533,4.534,4.525,4.527,9
20090801|2009-05-14 15:00,14,4.523,4.523,4.518,4.52,18
20090801|2009-05-14 15:30,14,4.52,4.52,4.52,4.52,7
20090801|2009-05-14 18:30,15,4.517,4.517,4.517,4.517,1
20090801|2009-05-14 21:00,15,4.507,4.51,4.507,4.51,2
20090801|2009-05-14 22:00,15,4.5,4.5,4.49,4.49,13
20090801|2009-05-15 04:00,15,4.517,4.517,4.517,4.517,1
20090801|2009-05-15 04:30,15,4.509,4.509,4.509,4.509,2
20090801|2009-05-15 06:00,15,4.475,4.475,4.475,4.475,1
20090801|2009-05-15 06:30,15,4.465,4.465,4.465,4.465,13
20090801|2009-05-15 07:00,15,4.457,4.46,4.436,4.46,83
20090801|2009-05-15 07:30,15,4.458,4.458,4.432,4.435,27
20090801|2009-05-15 08:00,15,4.423,4.446,4.4,4.42,49
20090801|2009-05-15 08:30,15,4.438,4.444,4.417,4.433,244
20090801|2009-05-15 09:00,15,4.43,4.433,4.395,4.419,228
20090801|2009-05-15 09:30,15,4.444,4.459,4.444,4.454,62
20090801|2009-05-15 10:00,15,4.446,4.47,4.425,4.425,98
20090801|2009-05-15 10:30,15,4.419,4.433,4.414,4.418,117
20090801|2009-05-15 11:00,15,4.4,4.432,4.395,4.432,18
20090801|2009-05-15 11:30,15,4.4,4.404,4.366,4.37,127
20090801|2009-05-15 12:00,15,4.36,4.394,4.36,4.379,26
20090801|2009-05-15 12:30,15,4.37,4.375,4.363,4.367,19
20090801|2009-05-15 13:00,15,4.362,4.402,4.324,4.33,161
20090801|2009-05-15 13:30,15,4.329,4.331,4.319,4.324,76
20090801|2009-05-15 14:00,15,4.325,4.332,4.324,4.332,56
20090801|2009-05-15 14:30,15,4.335,4.335,4.334,4.334,3
20090801|2009-05-15 15:00,15,4.34,4.34,4.331,4.331,33
20090801|2009-05-17 17:00,18,4.3,4.3,4.261,4.261,4
20090801|2009-05-18 00:30,18,4.323,4.323,4.323,4.323,1
20090801|2009-05-18 02:30,18,4.366,4.366,4.366,4.366,1
20090801|2009-05-18 05:00,18,4.344,4.344,4.344,4.344,4
20090801|2009-05-18 05:30,18,4.344,4.344,4.344,4.344,3
20090801|2009-05-18 06:30,18,4.326,4.326,4.326,4.326,6
20090801|2009-05-18 07:00,18,4.351,4.374,4.345,4.365,56
20090801|2009-05-18 07:30,18,4.327,4.352,4.327,4.341,35
20090801|2009-05-18 08:00,18,4.353,4.42,4.346,4.415,219
20090801|2009-05-18 08:30,18,4.422,4.455,4.379,4.395,164
20090801|2009-05-18 09:00,18,4.395,4.436,4.395,4.436,23
20090801|2009-05-18 09:30,18,4.434,4.44,4.42,4.44,26
20090801|2009-05-18 10:00,18,4.455,4.464,4.422,4.422,116
20090801|2009-05-18 10:30,18,4.433,4.435,4.399,4.4,72
20090801|2009-05-18 11:00,18,4.394,4.394,4.345,4.371,92
20090801|2009-05-18 11:30,18,4.384,4.395,4.372,4.392,74
20090801|2009-05-18 12:00,18,4.377,4.385,4.352,4.356,49
20090801|2009-05-18 12:30,18,4.36,4.376,4.333,4.35,123
20090801|2009-05-18 13:00,18,4.363,4.39,4.334,4.39,62
20090801|2009-05-18 13:30,18,4.391,4.392,4.374,4.385,66
20090801|2009-05-18 14:00,18,4.386,4.413,4.384,4.405,30
20090801|2009-05-18 14:30,18,4.411,4.411,4.397,4.399,39
20090801|2009-05-18 15:00,18,4.394,4.394,4.382,4.385,24
20090801|2009-05-18 16:00,18,4.41,4.41,4.41,4.41,2
20090801|2009-05-19 00:00,19,4.42,4.42,4.42,4.42,2
20090801|2009-05-19 01:30,19,4.434,4.435,4.434,4.435,5
20090801|2009-05-19 04:00,19,4.435,4.435,4.435,4.435,1
20090801|2009-05-19 05:00,19,4.431,4.432,4.431,4.432,3
20090801|2009-05-19 05:30,19,4.431,4.431,4.431,4.431,1
20090801|2009-05-19 06:30,19,4.407,4.407,4.391,4.391,3
20090801|2009-05-19 07:00,19,4.35,4.35,4.35,4.35,1
20090801|2009-05-19 07:30,19,4.341,4.345,4.3,4.304,111
20090801|2009-05-19 08:00,19,4.304,4.305,4.273,4.295,136
20090801|2009-05-19 08:30,19,4.298,4.318,4.27,4.27,103
20090801|2009-05-19 09:00,19,4.271,4.294,4.262,4.294,91
20090801|2009-05-19 09:30,19,4.294,4.294,4.247,4.25,121
20090801|2009-05-19 10:00,19,4.24,4.242,4.195,4.216,235
20090801|2009-05-19 10:30,19,4.217,4.226,4.192,4.2,66
20090801|2009-05-19 11:00,19,4.2,4.22,4.194,4.213,89
20090801|2009-05-19 11:30,19,4.225,4.227,4.177,4.196,51
20090801|2009-05-19 12:00,19,4.197,4.208,4.197,4.208,12
20090801|2009-05-19 12:30,19,4.185,4.185,4.148,4.163,45
20090801|2009-05-19 13:00,19,4.15,4.163,4.112,4.157,221
20090801|2009-05-19 13:30,19,4.156,4.17,4.155,4.165,90
20090801|2009-05-19 14:00,19,4.168,4.188,4.168,4.183,41
20090801|2009-05-19 14:30,19,4.175,4.175,4.16,4.16,23
20090801|2009-05-19 15:00,19,4.156,4.163,4.156,4.163,16
20090801|2009-05-19 17:00,20,4.182,4.182,4.182,4.182,1
20090801|2009-05-19 19:30,20,4.172,4.172,4.172,4.172,1
20090801|2009-05-19 20:00,20,4.139,4.139,4.139,4.139,4
20090801|2009-05-20 00:30,20,4.169,4.169,4.169,4.169,1
20090801|2009-05-20 01:30,20,4.148,4.148,4.148,4.148,2
20090801|2009-05-20 03:00,20,4.182,4.182,4.181,4.181,2
20090801|2009-05-20 04:00,20,4.174,4.174,4.174,4.174,28
20090801|2009-05-20 04:30,20,4.175,4.175,4.175,4.175,1
20090801|2009-05-20 05:00,20,4.165,4.165,4.144,4.144,24
20090801|2009-05-20 05:30,20,4.144,4.158,4.144,4.154,47
20090801|2009-05-20 06:00,20,4.139,4.139,4.124,4.124,2
20090801|2009-05-20 06:30,20,4.151,4.164,4.147,4.15,181
20090801|2009-05-20 07:00,20,4.149,4.152,4.069,4.072,186
20090801|2009-05-20 07:30,20,4.071,4.094,4.071,4.079,247
20090801|2009-05-20 08:00,20,4.083,4.188,4.083,4.145,282
20090801|2009-05-20 08:30,20,4.143,4.21,4.143,4.193,83
20090801|2009-05-20 09:00,20,4.198,4.201,4.162,4.176,46
20090801|2009-05-20 09:30,20,4.186,4.186,4.151,4.178,34
20090801|2009-05-20 10:00,20,4.18,4.194,4.152,4.158,105
20090801|2009-05-20 10:30,20,4.17,4.193,4.17,4.176,186
20090801|2009-05-20 11:00,20,4.164,4.188,4.154,4.184,98
20090801|2009-05-20 11:30,20,4.184,4.184,4.162,4.168,42
20090801|2009-05-20 12:00,20,4.164,4.177,4.15,4.168,168
20090801|2009-05-20 12:30,20,4.169,4.188,4.168,4.188,16
20090801|2009-05-20 13:00,20,4.184,4.23,4.176,4.222,49
20090801|2009-05-20 13:30,20,4.212,4.248,4.212,4.245,32
20090801|2009-05-20 14:00,20,4.229,4.254,4.229,4.254,14
20090801|2009-05-20 14:30,20,4.24,4.24,4.24,4.24,5
20090801|2009-05-20 15:00,20,4.237,4.237,4.234,4.234,15
20090801|2009-05-20 15:30,20,4.242,4.242,4.242,4.242,10
20090801|2009-05-20 17:00,21,4.245,4.245,4.245,4.245,1
20090801|2009-05-20 21:00,21,4.205,4.213,4.205,4.213,5
20090801|2009-05-20 21:30,21,4.203,4.203,4.203,4.203,1
20090801|2009-05-20 22:30,21,4.202,4.204,4.202,4.204,2
20090801|2009-05-21 00:30,21,4.195,4.199,4.195,4.199,5
20090801|2009-05-21 01:00,21,4.195,4.195,4.195,4.195,1
20090801|2009-05-21 02:00,21,4.212,4.212,4.212,4.212,2
20090801|2009-05-21 02:30,21,4.212,4.213,4.209,4.209,6
20090801|2009-05-21 03:00,21,4.207,4.207,4.207,4.207,2
20090801|2009-05-21 03:30,21,4.165,4.165,4.165,4.165,1
20090801|2009-05-21 04:00,21,4.15,4.15,4.15,4.15,3
20090801|2009-05-21 06:30,21,4.128,4.157,4.128,4.157,28
20090801|2009-05-21 07:00,21,4.157,4.157,4.14,4.145,43
20090801|2009-05-21 07:30,21,4.145,4.151,4.111,4.115,383
20090801|2009-05-21 08:00,21,4.113,4.12,4.098,4.117,186
20090801|2009-05-21 08:30,21,4.116,4.126,4.113,4.115,34
20090801|2009-05-21 09:00,21,4.112,4.115,4.08,4.1,47
20090801|2009-05-21 09:30,21,4.075,4.075,3.9,3.949,494
20090801|2009-05-21 10:00,21,3.972,3.983,3.91,3.921,289
20090801|2009-05-21 10:30,21,3.92,3.93,3.91,3.924,70
20090801|2009-05-21 11:00,21,3.923,3.938,3.908,3.908,84
20090801|2009-05-21 11:30,21,3.91,3.915,3.895,3.915,83
20090801|2009-05-21 12:00,21,3.913,3.916,3.878,3.88,166
20090801|2009-05-21 12:30,21,3.893,3.909,3.89,3.903,274
20090801|2009-05-21 13:00,21,3.901,3.913,3.85,3.852,206
20090801|2009-05-21 13:30,21,3.849,3.86,3.838,3.86,47
20090801|2009-05-21 14:00,21,3.87,3.878,3.863,3.876,60
20090801|2009-05-21 14:30,21,3.879,3.879,3.873,3.873,7
20090801|2009-05-21 15:00,21,3.885,3.886,3.878,3.878,13
20090801|2009-05-21 15:30,21,3.873,3.873,3.873,3.873,1
20090801|2009-05-21 16:00,21,3.858,3.858,3.857,3.857,3
20090801|2009-05-21 17:00,22,3.876,3.876,3.876,3.876,1
20090801|2009-05-21 18:00,22,3.871,3.871,3.87,3.87,2
20090801|2009-05-21 19:30,22,3.864,3.864,3.864,3.864,3
20090801|2009-05-21 21:00,22,3.856,3.856,3.856,3.856,2
20090801|2009-05-21 23:30,22,3.855,3.855,3.855,3.855,1
20090801|2009-05-22 00:00,22,3.856,3.856,3.856,3.856,1
20090801|2009-05-22 00:30,22,3.856,3.856,3.856,3.856,1
20090801|2009-05-22 01:00,22,3.859,3.859,3.858,3.858,9
20090801|2009-05-22 01:30,22,3.857,3.858,3.856,3.856,6
20090801|2009-05-22 02:00,22,3.856,3.857,3.856,3.856,8
20090801|2009-05-22 02:30,22,3.856,3.856,3.856,3.856,8
20090801|2009-05-22 03:00,22,3.856,3.856,3.856,3.856,30
20090801|2009-05-22 03:30,22,3.856,3.86,3.855,3.859,31
20090801|2009-05-22 04:00,22,3.865,3.865,3.865,3.865,7
20090801|2009-05-22 04:30,22,3.865,3.865,3.858,3.86,9
20090801|2009-05-22 05:00,22,3.86,3.86,3.86,3.86,8
20090801|2009-05-22 05:30,22,3.86,3.86,3.86,3.86,4
20090801|2009-05-22 06:30,22,3.847,3.847,3.836,3.836,43
20090801|2009-05-22 07:00,22,3.836,3.852,3.826,3.844,184
20090801|2009-05-22 07:30,22,3.842,3.846,3.78,3.78,242
20090801|2009-05-22 08:00,22,3.785,3.813,3.743,3.754,375
20090801|2009-05-22 08:30,22,3.758,3.768,3.742,3.767,629
20090801|2009-05-22 09:00,22,3.768,3.8,3.761,3.761,411
20090801|2009-05-22 09:30,22,3.762,3.8,3.76,3.797,433
20090801|2009-05-22 10:00,22,3.798,3.816,3.79,3.79,151
20090801|2009-05-22 10:30,22,3.778,3.79,3.77,3.79,27
20090801|2009-05-22 11:00,22,3.795,3.795,3.764,3.764,103
20090801|2009-05-22 11:30,22,3.764,3.78,3.757,3.78,306
20090801|2009-05-22 12:00,22,3.775,3.781,3.758,3.759,40
20090801|2009-05-22 12:30,22,3.768,3.768,3.752,3.755,40
20090801|2009-05-22 13:00,22,3.755,3.771,3.733,3.768,297
20090801|2009-05-22 13:30,22,3.765,3.77,3.757,3.77,60
20090801|2009-05-22 14:00,22,3.775,3.776,3.775,3.776,4
20090801|2009-05-22 14:30,22,3.773,3.773,3.762,3.762,4
20090801|2009-05-22 15:00,22,3.747,3.747,3.747,3.747,4
20090801|2009-05-24 19:30,26,3.759,3.759,3.759,3.759,1
20090801|2009-05-24 22:30,26,3.734,3.734,3.732,3.732,10
20090801|2009-05-24 23:30,26,3.74,3.749,3.74,3.749,5
20090801|2009-05-25 01:30,26,3.772,3.773,3.772,3.773,2
20090801|2009-05-25 02:00,26,3.777,3.777,3.777,3.777,1
20090801|2009-05-25 06:00,26,3.756,3.756,3.756,3.756,1
20090801|2009-05-25 07:00,26,3.745,3.745,3.745,3.745,1
20090801|2009-05-25 07:30,26,3.737,3.737,3.737,3.737,2
20090801|2009-05-25 08:00,26,3.736,3.736,3.736,3.736,1
20090801|2009-05-25 10:00,26,3.713,3.713,3.711,3.711,21
20090801|2009-05-25 10:30,26,3.724,3.724,3.724,3.724,1
20090801|2009-05-25 11:30,26,3.724,3.724,3.712,3.712,2
20090801|2009-05-25 12:00,26,3.71,3.71,3.71,3.71,3
20090801|2009-05-25 17:00,26,3.682,3.693,3.674,3.693,18
20090801|2009-05-25 17:30,26,3.71,3.71,3.71,3.71,1
20090801|2009-05-25 18:00,26,3.701,3.701,3.701,3.701,1
20090801|2009-05-25 19:30,26,3.701,3.701,3.701,3.701,1
20090801|2009-05-25 21:00,26,3.7,3.7,3.7,3.7,1
20090801|2009-05-25 22:30,26,3.7,3.7,3.7,3.7,1
20090801|2009-05-25 23:00,26,3.716,3.716,3.716,3.716,1
20090801|2009-05-25 23:30,26,3.716,3.718,3.716,3.718,5
20090801|2009-05-26 02:30,26,3.692,3.699,3.692,3.699,2
20090801|2009-05-26 03:00,26,3.702,3.702,3.702,3.702,2
20090801|2009-05-26 04:30,26,3.684,3.685,3.684,3.685,33
20090801|2009-05-26 05:00,26,3.684,3.685,3.681,3.681,45
20090801|2009-05-26 05:30,26,3.681,3.681,3.68,3.68,37
20090801|2009-05-26 06:00,26,3.678,3.681,3.676,3.678,110
20090801|2009-05-26 06:30,26,3.68,3.68,3.675,3.675,72
20090801|2009-05-26 07:00,26,3.677,3.68,3.675,3.678,195
20090801|2009-05-26 07:30,26,3.679,3.681,3.659,3.66,429
20090801|2009-05-26 08:00,26,3.66,3.664,3.627,3.649,677
20090801|2009-05-26 08:30,26,3.645,3.727,3.645,3.714,983
20090801|2009-05-26 09:00,26,3.716,3.76,3.716,3.735,194
20090801|2009-05-26 09:30,26,3.728,3.731,3.708,3.719,170
20090801|2009-05-26 10:00,26,3.719,3.725,3.705,3.725,288
20090801|2009-05-26 10:30,26,3.729,3.741,3.714,3.714,108
20090801|2009-05-26 11:00,26,3.715,3.718,3.7,3.717,50
20090801|2009-05-26 11:30,26,3.716,3.733,3.704,3.728,217
20090801|2009-05-26 12:00,26,3.723,3.723,3.712,3.712,23
20090801|2009-05-26 12:30,26,3.712,3.734,3.712,3.72,69
20090801|2009-05-26 13:00,26,3.729,3.768,3.729,3.764,286
20090801|2009-05-26 13:30,26,3.764,3.77,3.762,3.765,56
20090801|2009-05-26 14:00,26,3.766,3.766,3.757,3.757,24
20090801|2009-05-26 14:30,26,3.765,3.769,3.765,3.768,14
20090801|2009-05-26 15:00,26,3.772,3.772,3.754,3.754,8
20090801|2009-05-26 15:30,26,3.754,3.795,3.751,3.795,10
20090801|2009-05-26 16:00,26,3.82,3.82,3.82,3.82,3
20090801|2009-05-26 17:30,27,3.791,3.791,3.79,3.79,3
20090801|2009-05-26 18:30,27,3.776,3.776,3.775,3.775,2
20090801|2009-05-26 19:30,27,3.777,3.777,3.777,3.777,2
20090801|2009-05-26 20:00,27,3.779,3.779,3.779,3.779,2
20090801|2009-05-26 22:30,27,3.784,3.808,3.784,3.808,4
20090801|2009-05-27 00:00,27,3.77,3.77,3.77,3.77,1
20090801|2009-05-27 01:00,27,3.783,3.783,3.783,3.783,2
20090801|2009-05-27 02:30,27,3.762,3.771,3.762,3.771,2
20090801|2009-05-27 03:00,27,3.781,3.781,3.781,3.781,1
20090801|2009-05-27 03:30,27,3.78,3.786,3.778,3.786,26
20090801|2009-05-27 04:00,27,3.778,3.786,3.778,3.786,14
20090801|2009-05-27 04:30,27,3.785,3.786,3.783,3.785,6
20090801|2009-05-27 05:00,27,3.785,3.786,3.772,3.776,10
20090801|2009-05-27 05:30,27,3.784,3.791,3.784,3.788,22
20090801|2009-05-27 06:00,27,3.786,3.789,3.786,3.789,4
20090801|2009-05-27 06:30,27,3.757,3.766,3.757,3.765,12
20090801|2009-05-27 07:00,27,3.756,3.757,3.746,3.749,103
20090801|2009-05-27 07:30,27,3.749,3.753,3.73,3.747,734
20090801|2009-05-27 08:00,27,3.75,3.75,3.715,3.736,742
20090801|2009-05-27 08:30,27,3.736,3.741,3.706,3.708,262
20090801|2009-05-27 09:00,27,3.712,3.719,3.672,3.683,611
20090801|2009-05-27 09:30,27,3.683,3.732,3.681,3.723,311
20090801|2009-05-27 10:00,27,3.731,3.785,3.718,3.757,315
20090801|2009-05-27 10:30,27,3.757,3.781,3.752,3.775,178
20090801|2009-05-27 11:00,27,3.776,3.788,3.753,3.761,258
20090801|2009-05-27 11:30,27,3.775,3.778,3.735,3.759,166
20090801|2009-05-27 12:00,27,3.758,3.76,3.721,3.738,96
20090801|2009-05-27 12:30,27,3.74,3.741,3.712,3.736,147
20090801|2009-05-27 13:00,27,3.736,3.767,3.723,3.756,253
20090801|2009-05-27 13:30,27,3.763,3.764,3.758,3.764,26
20090801|2009-05-27 14:00,27,3.771,3.774,3.765,3.765,52
20090801|2009-05-27 14:30,27,3.755,3.755,3.745,3.746,20
20090801|2009-05-27 15:00,27,3.746,3.746,3.746,3.746,1
20090801|2009-05-27 15:30,27,3.759,3.76,3.759,3.76,20
20090801|2009-05-27 17:00,28,3.75,3.765,3.75,3.76,5
20090801|2009-05-27 17:30,28,3.755,3.755,3.755,3.755,1
20090801|2009-05-28 02:30,28,3.758,3.758,3.758,3.758,4
20090801|2009-05-28 03:00,28,3.758,3.758,3.757,3.758,20
20090801|2009-05-28 03:30,28,3.764,3.764,3.764,3.764,4
20090801|2009-05-28 04:00,28,3.764,3.764,3.763,3.764,17
20090801|2009-05-28 04:30,28,3.762,3.769,3.76,3.763,62
20090801|2009-05-28 05:00,28,3.763,3.763,3.759,3.762,27
20090801|2009-05-28 05:30,28,3.762,3.763,3.76,3.76,23
20090801|2009-05-28 06:00,28,3.765,3.765,3.755,3.755,72
20090801|2009-05-28 06:30,28,3.758,3.763,3.741,3.741,74
20090801|2009-05-28 07:00,28,3.711,3.715,3.692,3.698,123
20090801|2009-05-28 07:30,28,3.698,3.736,3.698,3.723,619
20090801|2009-05-28 08:00,28,3.727,3.754,3.716,3.754,426
20090801|2009-05-28 08:30,28,3.754,3.771,3.744,3.75,245
20090801|2009-05-28 09:00,28,3.75,3.75,3.709,3.719,191
20090801|2009-05-28 09:30,28,3.739,3.95,3.739,3.936,1308
20090801|2009-05-28 10:00,28,3.945,4.071,3.945,3.994,898
20090801|2009-05-28 10:30,28,3.985,4.058,3.944,3.95,714
20090801|2009-05-28 11:00,28,3.964,4.013,3.953,4.01,381
20090801|2009-05-28 11:30,28,4.01,4.02,3.98,3.986,67
20090801|2009-05-28 12:00,28,3.991,4.086,3.991,4.055,385
20090801|2009-05-28 12:30,28,4.055,4.075,4.039,4.06,325
20090801|2009-05-28 13:00,28,4.06,4.1,4.049,4.075,637
20090801|2009-05-28 13:30,28,4.075,4.091,4.061,4.061,46
20090801|2009-05-28 14:00,28,4.067,4.07,4.062,4.066,8
20090801|2009-05-28 14:30,28,4.07,4.07,4.067,4.07,50
20090801|2009-05-28 15:00,28,4.076,4.076,4.076,4.076,2
20090801|2009-05-28 15:30,28,4.076,4.079,4.076,4.079,15
20090801|2009-05-28 16:00,28,4.082,4.082,4.081,4.081,2
20090801|2009-05-28 17:00,29,4.083,4.083,4.083,4.083,1
20090801|2009-05-28 17:30,29,4.076,4.08,4.065,4.065,10
20090801|2009-05-28 18:00,29,4.075,4.075,4.07,4.07,2
20090801|2009-05-28 19:00,29,4.071,4.071,4.071,4.071,1
20090801|2009-05-28 20:00,29,4.079,4.079,4.079,4.079,1
20090801|2009-05-28 20:30,29,4.084,4.084,4.084,4.084,1
20090801|2009-05-28 21:00,29,4.065,4.065,4.06,4.06,2
20090801|2009-05-28 21:30,29,4.05,4.05,4.05,4.05,1
20090801|2009-05-28 23:30,29,4.063,4.072,4.05,4.05,13
20090801|2009-05-29 00:00,29,4.049,4.055,4.049,4.055,2
20090801|2009-05-29 02:00,29,4.087,4.087,4.087,4.087,1
20090801|2009-05-29 02:30,29,4.083,4.083,4.08,4.08,9
20090801|2009-05-29 03:00,29,4.084,4.084,4.072,4.08,17
20090801|2009-05-29 03:30,29,4.089,4.09,4.089,4.09,5
20090801|2009-05-29 04:00,29,4.09,4.114,4.09,4.114,37
20090801|2009-05-29 04:30,29,4.116,4.122,4.08,4.117,146
20090801|2009-05-29 05:00,29,4.127,4.15,4.127,4.149,180
20090801|2009-05-29 05:30,29,4.149,4.192,4.149,4.192,160
20090801|2009-05-29 06:00,29,4.194,4.217,4.18,4.184,166
20090801|2009-05-29 06:30,29,4.192,4.221,4.174,4.221,46
20090801|2009-05-29 07:00,29,4.2,4.219,4.19,4.203,121
20090801|2009-05-29 07:30,29,4.202,4.215,4.184,4.214,236
20090801|2009-05-29 08:00,29,4.213,4.229,4.164,4.207,1004
20090801|2009-05-29 08:30,29,4.209,4.213,4.155,4.17,627
20090801|2009-05-29 09:00,29,4.16,4.174,4.118,4.156,622
20090801|2009-05-29 09:30,29,4.144,4.179,4.12,4.176,344
20090801|2009-05-29 10:00,29,4.177,4.178,4.13,4.148,280
20090801|2009-05-29 10:30,29,4.144,4.152,4.085,4.096,306
20090801|2009-05-29 11:00,29,4.093,4.128,4.019,4.032,253
20090801|2009-05-29 11:30,29,4.039,4.039,3.977,4.014,214
20090801|2009-05-29 12:00,29,4.026,4.027,3.944,3.944,127
20090801|2009-05-29 12:30,29,3.942,4.013,3.942,3.967,324
20090801|2009-05-29 13:00,29,3.984,4.004,3.925,3.96,410
20090801|2009-05-29 13:30,29,3.956,3.966,3.95,3.966,43
20090801|2009-05-29 14:00,29,3.974,4,3.974,3.988,81
20090801|2009-05-29 14:30,29,3.991,3.993,3.989,3.993,10
20090801|2009-05-29 15:00,29,3.997,3.999,3.995,3.995,3
20090801|2009-05-29 15:30,29,4.002,4.002,4.002,4.002,1
20090801|2009-05-29 16:00,29,3.997,3.997,3.997,3.997,1
20090801|2009-05-31 17:00,1,3.98,3.98,3.98,3.98,1
20090801|2009-05-31 17:30,1,4.012,4.012,4.012,4.012,1
20090801|2009-05-31 19:00,1,4.014,4.014,4.014,4.014,17
20090801|2009-05-31 19:30,1,4.014,4.014,4.014,4.014,2
20090801|2009-05-31 20:00,1,4.016,4.02,4.015,4.02,15
20090801|2009-05-31 20:30,1,4.035,4.035,4.035,4.035,10
20090801|2009-05-31 21:00,1,4.036,4.036,4.036,4.036,1
20090801|2009-05-31 21:30,1,4.038,4.038,4.038,4.038,1
20090801|2009-05-31 22:00,1,4.031,4.031,3.979,3.979,15
20090801|2009-05-31 22:30,1,3.98,3.981,3.98,3.981,2
20090801|2009-05-31 23:00,1,3.978,3.98,3.978,3.98,18
20090801|2009-05-31 23:30,1,3.982,3.983,3.978,3.983,6
20090801|2009-06-01 00:00,1,3.983,3.983,3.982,3.982,16
20090801|2009-06-01 00:30,1,3.988,3.991,3.988,3.991,3
20090801|2009-06-01 01:00,1,3.99,3.992,3.99,3.992,4
20090801|2009-06-01 01:30,1,3.995,3.995,3.995,3.995,5
20090801|2009-06-01 02:00,1,4.001,4.024,4.001,4.024,3
20090801|2009-06-01 02:30,1,4.025,4.045,4.025,4.045,13
20090801|2009-06-01 03:00,1,4.048,4.078,4.048,4.078,28
20090801|2009-06-01 03:30,1,4.087,4.09,4.087,4.09,3
20090801|2009-06-01 04:00,1,4.089,4.097,4.079,4.097,34
20090801|2009-06-01 04:30,1,4.097,4.1,4.092,4.1,27
20090801|2009-06-01 05:00,1,4.105,4.146,4.105,4.134,19
20090801|2009-06-01 05:30,1,4.14,4.14,4.132,4.136,38
20090801|2009-06-01 06:00,1,4.125,4.125,4.11,4.116,5
20090801|2009-06-01 06:30,1,4.109,4.112,4.081,4.081,80
20090801|2009-06-01 07:00,1,4.084,4.097,4.076,4.096,41
20090801|2009-06-01 07:30,1,4.095,4.122,4.058,4.11,506
20090801|2009-06-01 08:00,1,4.11,4.202,4.105,4.199,676
20090801|2009-06-01 08:30,1,4.205,4.217,4.17,4.184,606
20090801|2009-06-01 09:00,1,4.19,4.24,4.188,4.215,299
20090801|2009-06-01 09:30,1,4.208,4.21,4.175,4.209,204
20090801|2009-06-01 10:00,1,4.215,4.215,4.189,4.204,313
20090801|2009-06-01 10:30,1,4.205,4.206,4.155,4.204,384
20090801|2009-06-01 11:00,1,4.195,4.197,4.15,4.163,187
20090801|2009-06-01 11:30,1,4.163,4.176,4.148,4.148,94
20090801|2009-06-01 12:00,1,4.157,4.203,4.157,4.198,80
20090801|2009-06-01 12:30,1,4.193,4.245,4.157,4.228,215
20090801|2009-06-01 13:00,1,4.223,4.4,4.223,4.37,1170
20090801|2009-06-01 13:30,1,4.375,4.378,4.359,4.362,140
20090801|2009-06-01 14:00,1,4.358,4.376,4.348,4.373,60
20090801|2009-06-01 14:30,1,4.373,4.377,4.36,4.363,12
20090801|2009-06-01 15:00,1,4.362,4.367,4.357,4.358,90
20090801|2009-06-01 15:30,1,4.365,4.365,4.32,4.322,91
20090801|2009-06-01 17:00,2,4.326,4.326,4.31,4.31,14
20090801|2009-06-01 18:00,2,4.347,4.347,4.347,4.347,1
20090801|2009-06-01 18:30,2,4.343,4.343,4.343,4.343,1
20090801|2009-06-01 19:30,2,4.326,4.326,4.326,4.326,1
20090801|2009-06-01 20:30,2,4.315,4.315,4.315,4.315,1
20090801|2009-06-01 21:00,2,4.308,4.308,4.306,4.306,5
20090801|2009-06-01 22:30,2,4.309,4.309,4.305,4.305,2
20090801|2009-06-01 23:00,2,4.31,4.31,4.3,4.3,5
20090801|2009-06-01 23:30,2,4.294,4.297,4.288,4.288,12
20090801|2009-06-02 01:00,2,4.275,4.275,4.272,4.272,20
20090801|2009-06-02 01:30,2,4.272,4.272,4.269,4.271,86
20090801|2009-06-02 02:00,2,4.275,4.325,4.274,4.325,27
20090801|2009-06-02 02:30,2,4.324,4.341,4.323,4.341,43
20090801|2009-06-02 03:00,2,4.339,4.34,4.32,4.32,55
20090801|2009-06-02 03:30,2,4.311,4.311,4.291,4.303,26
20090801|2009-06-02 04:00,2,4.308,4.309,4.306,4.306,5
20090801|2009-06-02 04:30,2,4.302,4.31,4.299,4.31,17
20090801|2009-06-02 05:00,2,4.317,4.317,4.317,4.317,5
20090801|2009-06-02 05:30,2,4.328,4.382,4.328,4.374,57
20090801|2009-06-02 06:00,2,4.369,4.376,4.35,4.36,86
20090801|2009-06-02 06:30,2,4.363,4.408,4.363,4.408,85
20090801|2009-06-02 07:00,2,4.386,4.386,4.325,4.35,380
20090801|2009-06-02 07:30,2,4.35,4.354,4.305,4.347,942
20090801|2009-06-02 08:00,2,4.343,4.347,4.246,4.261,1204
20090801|2009-06-02 08:30,2,4.27,4.314,4.261,4.285,893
20090801|2009-06-02 09:00,2,4.284,4.337,4.275,4.301,937
20090801|2009-06-02 09:30,2,4.294,4.328,4.29,4.304,230
20090801|2009-06-02 10:00,2,4.305,4.315,4.286,4.313,607
20090801|2009-06-02 10:30,2,4.309,4.309,4.286,4.304,240
20090801|2009-06-02 11:00,2,4.297,4.297,4.278,4.292,345
20090801|2009-06-02 11:30,2,4.298,4.316,4.296,4.314,599
20090801|2009-06-02 12:00,2,4.314,4.314,4.249,4.285,543
20090801|2009-06-02 12:30,2,4.284,4.284,4.233,4.246,273
20090801|2009-06-02 13:00,2,4.248,4.276,4.208,4.268,1426
20090801|2009-06-02 13:30,2,4.262,4.281,4.256,4.276,267
20090801|2009-06-02 14:00,2,4.276,4.289,4.276,4.278,29
20090801|2009-06-02 14:30,2,4.28,4.285,4.279,4.285,24
20090801|2009-06-02 15:00,2,4.279,4.28,4.275,4.279,8
20090801|2009-06-02 15:30,2,4.285,4.285,4.262,4.264,17
20090801|2009-06-02 16:00,2,4.25,4.25,4.25,4.25,11
20090801|2009-06-02 17:00,3,4.249,4.254,4.236,4.243,7
20090801|2009-06-02 17:30,3,4.24,4.24,4.226,4.226,3
20090801|2009-06-02 18:00,3,4.24,4.24,4.24,4.24,5
20090801|2009-06-02 19:30,3,4.25,4.25,4.247,4.247,3
20090801|2009-06-02 22:30,3,4.248,4.248,4.248,4.248,1
20090801|2009-06-02 23:30,3,4.261,4.264,4.261,4.264,2
20090801|2009-06-03 00:30,3,4.272,4.276,4.272,4.275,4
20090801|2009-06-03 01:00,3,4.275,4.275,4.269,4.269,16
20090801|2009-06-03 01:30,3,4.27,4.274,4.27,4.271,32
20090801|2009-06-03 02:00,3,4.268,4.275,4.268,4.275,46
20090801|2009-06-03 02:30,3,4.275,4.278,4.268,4.268,32
20090801|2009-06-03 03:00,3,4.271,4.271,4.263,4.264,6
20090801|2009-06-03 03:30,3,4.265,4.265,4.263,4.263,144
20090801|2009-06-03 04:00,3,4.264,4.267,4.264,4.264,82
20090801|2009-06-03 04:30,3,4.265,4.265,4.251,4.264,119
20090801|2009-06-03 05:00,3,4.258,4.266,4.258,4.262,49
20090801|2009-06-03 05:30,3,4.262,4.272,4.262,4.271,60
20090801|2009-06-03 06:00,3,4.273,4.273,4.245,4.245,142
20090801|2009-06-03 06:30,3,4.248,4.25,4.214,4.214,170
20090801|2009-06-03 07:00,3,4.214,4.222,4.171,4.18,222
20090801|2009-06-03 07:30,3,4.179,4.195,4.134,4.144,364
20090801|2009-06-03 08:00,3,4.143,4.176,4.106,4.114,758
20090801|2009-06-03 08:30,3,4.125,4.128,4.04,4.068,801
20090801|2009-06-03 09:00,3,4.066,4.096,4.055,4.072,292
20090801|2009-06-03 09:30,3,4.068,4.068,3.991,4.03,533
20090801|2009-06-03 10:00,3,4.027,4.027,3.933,3.941,572
20090801|2009-06-03 10:30,3,3.941,3.978,3.937,3.966,508
20090801|2009-06-03 11:00,3,3.966,3.966,3.924,3.93,503
20090801|2009-06-03 11:30,3,3.929,3.934,3.881,3.891,672
20090801|2009-06-03 12:00,3,3.887,3.93,3.886,3.918,408
20090801|2009-06-03 12:30,3,3.919,3.923,3.86,3.881,607
20090801|2009-06-03 13:00,3,3.879,3.92,3.872,3.915,571
20090801|2009-06-03 13:30,3,3.915,3.916,3.902,3.916,207
20090801|2009-06-03 14:00,3,3.919,3.923,3.912,3.917,50
20090801|2009-06-03 14:30,3,3.917,3.945,3.917,3.942,69
20090801|2009-06-03 15:00,3,3.938,3.938,3.931,3.931,4
20090801|2009-06-03 15:30,3,3.927,3.927,3.918,3.918,5
20090801|2009-06-03 16:00,3,3.918,3.918,3.917,3.917,2
20090801|2009-06-03 17:00,4,3.917,3.919,3.917,3.919,3
20090801|2009-06-03 17:30,4,3.94,3.94,3.94,3.94,3
20090801|2009-06-03 19:00,4,3.974,3.974,3.967,3.967,2
20090801|2009-06-03 19:30,4,3.965,3.97,3.965,3.97,5
20090801|2009-06-03 20:00,4,3.97,3.97,3.97,3.97,1
20090801|2009-06-03 20:30,4,3.973,3.973,3.961,3.961,8
20090801|2009-06-03 21:00,4,3.955,3.955,3.899,3.908,12
20090801|2009-06-03 21:30,4,3.922,3.925,3.915,3.924,38
20090801|2009-06-03 22:00,4,3.896,3.906,3.88,3.905,22
20090801|2009-06-03 23:30,4,3.916,3.917,3.915,3.916,5
20090801|2009-06-04 00:00,4,3.917,3.917,3.917,3.917,2
20090801|2009-06-04 01:00,4,3.918,3.918,3.917,3.917,2
20090801|2009-06-04 02:00,4,3.921,3.923,3.921,3.923,7
20090801|2009-06-04 02:30,4,3.923,3.926,3.923,3.926,29
20090801|2009-06-04 03:00,4,3.933,3.935,3.933,3.935,2
20090801|2009-06-04 03:30,4,3.96,3.965,3.96,3.965,4
20090801|2009-06-04 04:00,4,3.971,3.972,3.971,3.972,4
20090801|2009-06-04 04:30,4,3.96,3.973,3.951,3.968,17
20090801|2009-06-04 05:00,4,3.968,3.976,3.967,3.975,116
20090801|2009-06-04 05:30,4,3.973,3.973,3.973,3.973,1
20090801|2009-06-04 06:00,4,3.96,3.96,3.951,3.951,34
20090801|2009-06-04 06:30,4,3.951,3.951,3.91,3.917,9
20090801|2009-06-04 07:00,4,3.918,3.937,3.914,3.932,139
20090801|2009-06-04 07:30,4,3.95,3.992,3.942,3.981,413
20090801|2009-06-04 08:00,4,3.972,4.011,3.92,3.957,607
20090801|2009-06-04 08:30,4,3.965,3.979,3.942,3.956,330
20090801|2009-06-04 09:00,4,3.959,3.965,3.886,3.912,323
20090801|2009-06-04 09:30,4,3.9,3.9,3.71,3.803,1010
20090801|2009-06-04 10:00,4,3.802,3.87,3.802,3.822,712
20090801|2009-06-04 10:30,4,3.828,3.845,3.8,3.817,430
20090801|2009-06-04 11:00,4,3.815,3.895,3.8,3.895,472
20090801|2009-06-04 11:30,4,3.898,3.988,3.865,3.947,690
20090801|2009-06-04 12:00,4,3.953,4.002,3.902,3.979,372
20090801|2009-06-04 12:30,4,3.977,3.992,3.928,3.977,727
20090801|2009-06-04 13:00,4,3.974,3.976,3.917,3.972,390
20090801|2009-06-04 13:30,4,3.972,3.972,3.959,3.965,416
20090801|2009-06-04 14:00,4,3.961,3.992,3.96,3.992,265
20090801|2009-06-04 14:30,4,4.001,4.03,4.001,4.02,91
20090801|2009-06-04 15:00,4,4.006,4.006,4.006,4.006,1
20090801|2009-06-04 16:00,4,3.996,3.997,3.996,3.997,2
20090801|2009-06-04 17:00,5,3.985,3.985,3.985,3.985,1
20090801|2009-06-04 18:30,5,3.976,3.976,3.976,3.976,1
20090801|2009-06-04 19:00,5,3.98,3.988,3.98,3.988,5
20090801|2009-06-04 19:30,5,3.983,3.983,3.983,3.983,1
20090801|2009-06-04 20:00,5,3.982,3.985,3.982,3.985,3
20090801|2009-06-04 21:00,5,3.987,3.99,3.987,3.99,25
20090801|2009-06-04 22:00,5,3.988,3.988,3.988,3.988,1
20090801|2009-06-04 22:30,5,3.974,3.974,3.974,3.974,9
20090801|2009-06-05 00:30,5,3.988,3.988,3.988,3.988,2
20090801|2009-06-05 01:00,5,3.983,3.983,3.983,3.983,1
20090801|2009-06-05 01:30,5,3.982,3.982,3.98,3.98,2
20090801|2009-06-05 02:00,5,3.987,3.987,3.987,3.987,1
20090801|2009-06-05 02:30,5,3.984,3.986,3.98,3.982,6
20090801|2009-06-05 03:00,5,4.008,4.008,4.008,4.008,15
20090801|2009-06-05 03:30,5,4.008,4.008,4.008,4.008,6
20090801|2009-06-05 04:00,5,4.016,4.016,3.994,3.994,6
20090801|2009-06-05 04:30,5,4.003,4.014,3.983,4.014,85
20090801|2009-06-05 05:00,5,4,4.019,3.985,3.985,10
20090801|2009-06-05 05:30,5,3.989,3.989,3.966,3.972,28
20090801|2009-06-05 06:00,5,3.979,4.013,3.979,4.013,13
20090801|2009-06-05 06:30,5,4.025,4.038,4.009,4.013,19
20090801|2009-06-05 07:00,5,4.019,4.054,3.98,3.998,141
20090801|2009-06-05 07:30,5,4.016,4.143,3.935,3.935,882
20090801|2009-06-05 08:00,5,3.931,3.985,3.884,3.955,439
20090801|2009-06-05 08:30,5,3.956,3.999,3.896,3.929,357
20090801|2009-06-05 09:00,5,3.938,3.941,3.89,3.927,171
20090801|2009-06-05 09:30,5,3.934,3.998,3.934,3.975,257
20090801|2009-06-05 10:00,5,3.994,4.052,3.994,4.033,294
20090801|2009-06-05 10:30,5,4.05,4.078,4.014,4.071,359
20090801|2009-06-05 11:00,5,4.07,4.129,4.07,4.123,399
20090801|2009-06-05 11:30,5,4.124,4.131,4.087,4.112,333
20090801|2009-06-05 12:00,5,4.113,4.113,4.04,4.081,385
20090801|2009-06-05 12:30,5,4.081,4.101,4.052,4.052,288
20090801|2009-06-05 13:00,5,4.054,4.056,3.994,4.046,294
20090801|2009-06-05 13:30,5,4.044,4.053,4.035,4.048,277
20090801|2009-06-05 14:00,5,4.048,4.052,4.04,4.04,41
20090801|2009-06-05 14:30,5,4.036,4.04,4.027,4.027,8
20090801|2009-06-05 15:00,5,4.038,4.049,4.038,4.049,4
20090801|2009-06-05 16:00,5,4.056,4.06,4.056,4.06,6
20090801|2009-06-07 17:00,8,4.06,4.06,4.032,4.037,18
20090801|2009-06-07 17:30,8,4.036,4.04,4.029,4.04,24
20090801|2009-06-07 18:00,8,4.03,4.03,4.03,4.03,1
20090801|2009-06-07 18:30,8,4.033,4.033,4.033,4.033,1
20090801|2009-06-07 19:00,8,4.033,4.033,4.027,4.027,3
20090801|2009-06-07 19:30,8,4.02,4.02,4.02,4.02,1
20090801|2009-06-07 20:00,8,4.032,4.032,4.03,4.03,7
20090801|2009-06-07 20:30,8,4.02,4.02,4.02,4.02,3
20090801|2009-06-07 21:00,8,4.026,4.026,4.026,4.026,1
20090801|2009-06-07 21:30,8,4.03,4.03,4.027,4.027,8
20090801|2009-06-08 00:00,8,4.037,4.037,4.037,4.037,4
20090801|2009-06-08 00:30,8,4.038,4.038,4.038,4.038,1
20090801|2009-06-08 01:00,8,4.026,4.026,4.026,4.026,2
20090801|2009-06-08 01:30,8,4.023,4.023,4.023,4.023,1
20090801|2009-06-08 02:00,8,4.02,4.02,4.012,4.012,4
20090801|2009-06-08 02:30,8,4.012,4.018,4.012,4.018,26
20090801|2009-06-08 03:00,8,3.999,3.999,3.981,3.981,8
20090801|2009-06-08 03:30,8,3.98,3.987,3.98,3.983,15
20090801|2009-06-08 04:00,8,3.986,3.988,3.986,3.986,6
20090801|2009-06-08 04:30,8,3.982,3.982,3.96,3.96,15
20090801|2009-06-08 05:00,8,3.961,3.965,3.96,3.96,8
20090801|2009-06-08 05:30,8,3.96,3.977,3.959,3.977,11
20090801|2009-06-08 06:00,8,3.984,3.984,3.981,3.981,2
20090801|2009-06-08 06:30,8,3.985,3.987,3.956,3.961,103
20090801|2009-06-08 07:00,8,3.971,3.974,3.926,3.926,56
20090801|2009-06-08 07:30,8,3.935,3.941,3.894,3.894,132
20090801|2009-06-08 08:00,8,3.89,3.937,3.866,3.927,541
20090801|2009-06-08 08:30,8,3.929,3.943,3.913,3.936,237
20090801|2009-06-08 09:00,8,3.936,3.96,3.928,3.948,131
20090801|2009-06-08 09:30,8,3.956,3.972,3.934,3.941,215
20090801|2009-06-08 10:00,8,3.942,3.942,3.914,3.914,163
20090801|2009-06-08 10:30,8,3.912,3.925,3.89,3.91,154
20090801|2009-06-08 11:00,8,3.91,3.91,3.878,3.906,184
20090801|2009-06-08 11:30,8,3.905,3.925,3.896,3.92,363
20090801|2009-06-08 12:00,8,3.924,3.936,3.905,3.924,140
20090801|2009-06-08 12:30,8,3.927,3.939,3.9,3.907,221
20090801|2009-06-08 13:00,8,3.916,3.938,3.912,3.933,608
20090801|2009-06-08 13:30,8,3.933,3.94,3.927,3.94,69
20090801|2009-06-08 14:00,8,3.941,3.948,3.941,3.948,21
20090801|2009-06-08 14:30,8,3.951,3.97,3.935,3.941,62
20090801|2009-06-08 15:00,8,3.931,3.951,3.931,3.951,14
20090801|2009-06-08 15:30,8,3.951,3.954,3.951,3.954,3
20090801|2009-06-08 16:00,8,3.957,3.957,3.931,3.931,6
20090801|2009-06-08 18:30,9,3.931,3.931,3.925,3.925,2
20090801|2009-06-08 19:00,9,3.925,3.925,3.902,3.912,8
20090801|2009-06-08 20:00,9,3.92,3.92,3.92,3.92,3
20090801|2009-06-08 21:00,9,3.921,3.921,3.921,3.921,1
20090801|2009-06-08 21:30,9,3.916,3.916,3.916,3.916,2
20090801|2009-06-08 22:00,9,3.911,3.911,3.905,3.905,2
20090801|2009-06-08 22:30,9,3.904,3.904,3.904,3.904,1
20090801|2009-06-08 23:00,9,3.909,3.909,3.909,3.909,9
20090801|2009-06-09 00:00,9,3.925,3.925,3.915,3.915,2
20090801|2009-06-09 01:00,9,3.925,3.925,3.924,3.924,5
20090801|2009-06-09 01:30,9,3.926,3.94,3.926,3.94,5
20090801|2009-06-09 02:00,9,3.95,3.95,3.95,3.95,15
20090801|2009-06-09 02:30,9,3.954,3.96,3.948,3.96,55
20090801|2009-06-09 03:00,9,3.961,3.965,3.961,3.965,2
20090801|2009-06-09 03:30,9,3.97,3.982,3.97,3.979,30
20090801|2009-06-09 04:00,9,3.979,4.004,3.976,3.998,24
20090801|2009-06-09 04:30,9,3.999,3.999,3.99,3.995,8
20090801|2009-06-09 05:00,9,3.992,3.992,3.979,3.982,36
20090801|2009-06-09 05:30,9,3.98,3.981,3.974,3.977,14
20090801|2009-06-09 06:00,9,4.001,4.007,3.999,4.002,42
20090801|2009-06-09 06:30,9,4.004,4.02,3.989,3.998,62
20090801|2009-06-09 07:00,9,3.988,3.998,3.97,3.97,122
20090801|2009-06-09 07:30,9,3.966,3.971,3.928,3.958,358
20090801|2009-06-09 08:00,9,3.96,3.971,3.937,3.944,363
20090801|2009-06-09 08:30,9,3.945,3.95,3.885,3.894,560
20090801|2009-06-09 09:00,9,3.89,3.897,3.854,3.867,909
20090801|2009-06-09 09:30,9,3.864,3.901,3.862,3.871,588
20090801|2009-06-09 10:00,9,3.87,3.904,3.857,3.901,942
20090801|2009-06-09 10:30,9,3.896,3.911,3.88,3.895,555
20090801|2009-06-09 11:00,9,3.895,3.931,3.893,3.924,407
20090801|2009-06-09 11:30,9,3.929,3.933,3.887,3.887,194
20090801|2009-06-09 12:00,9,3.88,3.902,3.87,3.895,181
20090801|2009-06-09 12:30,9,3.892,3.912,3.884,3.912,246
20090801|2009-06-09 13:00,9,3.912,3.938,3.906,3.932,345
20090801|2009-06-09 13:30,9,3.933,3.936,3.926,3.93,167
20090801|2009-06-09 14:00,9,3.94,3.945,3.933,3.939,35
20090801|2009-06-09 14:30,9,3.939,3.96,3.938,3.95,119
20090801|2009-06-09 15:00,9,3.949,3.952,3.945,3.945,31
20090801|2009-06-09 15:30,9,3.959,3.972,3.959,3.972,22
20090801|2009-06-09 16:00,9,3.964,3.976,3.964,3.976,9
20090801|2009-06-09 17:00,10,3.985,3.985,3.957,3.972,5
20090801|2009-06-09 17:30,10,3.97,4,3.97,3.998,15
20090801|2009-06-09 19:30,10,3.999,4,3.997,3.997,5
20090801|2009-06-09 20:00,10,4.002,4.002,4.002,4.002,5
20090801|2009-06-09 21:30,10,4,4,4,4,1
20090801|2009-06-09 22:30,10,4,4,3.991,3.991,6
20090801|2009-06-09 23:00,10,4,4.002,4,4,42
20090801|2009-06-09 23:30,10,4,4,3.944,3.953,68
20090801|2009-06-10 00:00,10,3.953,3.954,3.952,3.952,11
20090801|2009-06-10 00:30,10,3.953,3.953,3.947,3.951,7
20090801|2009-06-10 01:00,10,3.952,3.975,3.952,3.968,7
20090801|2009-06-10 01:30,10,3.969,3.981,3.968,3.968,10
20090801|2009-06-10 02:00,10,3.962,3.977,3.962,3.977,6
20090801|2009-06-10 02:30,10,3.989,4.001,3.989,4.001,4
20090801|2009-06-10 03:00,10,4.002,4.025,4.001,4.017,38
20090801|2009-06-10 03:30,10,4.022,4.027,4.021,4.025,21
20090801|2009-06-10 04:00,10,4.026,4.042,4.026,4.035,51
20090801|2009-06-10 04:30,10,4.023,4.029,4.023,4.024,9
20090801|2009-06-10 05:00,10,4.018,4.03,4.018,4.02,23
20090801|2009-06-10 05:30,10,4.024,4.042,4.024,4.03,10
20090801|2009-06-10 06:00,10,4.03,4.071,4.026,4.068,230
20090801|2009-06-10 06:30,10,4.065,4.07,4.02,4.025,67
20090801|2009-06-10 07:00,10,4.034,4.034,4,4.019,169
20090801|2009-06-10 07:30,10,4.018,4.02,3.981,3.987,124
20090801|2009-06-10 08:00,10,3.986,4.001,3.943,3.953,632
20090801|2009-06-10 08:30,10,3.954,3.96,3.934,3.942,694
20090801|2009-06-10 09:00,10,3.943,3.945,3.892,3.936,1017
20090801|2009-06-10 09:30,10,3.94,3.977,3.899,3.916,747
20090801|2009-06-10 10:00,10,3.918,3.918,3.892,3.903,426
20090801|2009-06-10 10:30,10,3.903,3.913,3.889,3.902,289
20090801|2009-06-10 11:00,10,3.904,3.937,3.904,3.93,288
20090801|2009-06-10 11:30,10,3.934,3.936,3.907,3.921,156
20090801|2009-06-10 12:00,10,3.924,3.929,3.893,3.899,450
20090801|2009-06-10 12:30,10,3.895,3.904,3.856,3.862,650
20090801|2009-06-10 13:00,10,3.86,3.906,3.857,3.898,659
20090801|2009-06-10 13:30,10,3.893,3.893,3.879,3.889,69
20090801|2009-06-10 14:00,10,3.898,3.898,3.883,3.895,74
20090801|2009-06-10 14:30,10,3.893,3.918,3.892,3.905,149
20090801|2009-06-10 15:00,10,3.898,3.905,3.898,3.903,23
20090801|2009-06-10 15:30,10,3.896,3.896,3.896,3.896,1
20090801|2009-06-10 16:00,10,3.875,3.876,3.875,3.876,7
20090801|2009-06-10 17:30,11,3.876,3.876,3.876,3.876,1
20090801|2009-06-10 18:00,11,3.892,3.892,3.892,3.892,1
20090801|2009-06-10 18:30,11,3.894,3.914,3.894,3.913,7
20090801|2009-06-10 19:30,11,3.925,3.925,3.925,3.925,1
20090801|2009-06-10 20:00,11,3.915,3.925,3.91,3.925,3
20090801|2009-06-10 20:30,11,3.926,3.926,3.9,3.9,8
20090801|2009-06-10 21:30,11,3.914,3.918,3.914,3.918,3
20090801|2009-06-10 23:00,11,3.912,3.912,3.912,3.912,2
20090801|2009-06-10 23:30,11,3.903,3.908,3.903,3.905,5
20090801|2009-06-11 00:00,11,3.918,3.919,3.918,3.919,3
20090801|2009-06-11 00:30,11,3.919,3.919,3.898,3.899,65
20090801|2009-06-11 01:00,11,3.899,3.899,3.899,3.899,7
20090801|2009-06-11 01:30,11,3.898,3.899,3.898,3.899,10
20090801|2009-06-11 02:00,11,3.897,3.897,3.881,3.881,10
20090801|2009-06-11 02:30,11,3.898,3.898,3.898,3.898,2
20090801|2009-06-11 03:00,11,3.898,3.905,3.898,3.905,2
20090801|2009-06-11 03:30,11,3.908,3.92,3.908,3.92,55
20090801|2009-06-11 04:00,11,3.926,3.944,3.926,3.94,46
20090801|2009-06-11 04:30,11,3.941,3.944,3.931,3.934,36
20090801|2009-06-11 05:00,11,3.932,3.948,3.929,3.948,12
20090801|2009-06-11 05:30,11,3.949,3.953,3.933,3.933,29
20090801|2009-06-11 06:00,11,3.937,3.937,3.916,3.916,6
20090801|2009-06-11 06:30,11,3.917,3.917,3.886,3.886,21
20090801|2009-06-11 07:00,11,3.899,3.907,3.897,3.906,28
20090801|2009-06-11 07:30,11,3.918,3.918,3.858,3.873,335
20090801|2009-06-11 08:00,11,3.874,3.887,3.855,3.887,860
20090801|2009-06-11 08:30,11,3.89,3.972,3.887,3.89,1234
20090801|2009-06-11 09:00,11,3.89,3.961,3.89,3.95,1067
20090801|2009-06-11 09:30,11,3.96,4.047,3.96,3.974,1960
20090801|2009-06-11 10:00,11,3.968,4.009,3.96,4.006,542
20090801|2009-06-11 10:30,11,4,4.037,4,4.018,289
20090801|2009-06-11 11:00,11,4.019,4.106,4.017,4.09,1233
20090801|2009-06-11 11:30,11,4.09,4.219,4.09,4.182,1181
20090801|2009-06-11 12:00,11,4.181,4.247,4.151,4.181,786
20090801|2009-06-11 12:30,11,4.18,4.2,4.092,4.125,777
20090801|2009-06-11 13:00,11,4.12,4.162,4.09,4.156,1832
20090801|2009-06-11 13:30,11,4.161,4.176,4.15,4.158,348
20090801|2009-06-11 14:00,11,4.154,4.183,4.149,4.178,206
20090801|2009-06-11 14:30,11,4.178,4.182,4.135,4.135,161
20090801|2009-06-11 15:00,11,4.135,4.141,4.134,4.141,16
20090801|2009-06-11 15:30,11,4.141,4.151,4.136,4.151,8
20090801|2009-06-11 17:00,12,4.17,4.17,4.128,4.128,4
20090801|2009-06-11 18:00,12,4.136,4.139,4.136,4.139,2
20090801|2009-06-11 18:30,12,4.126,4.126,4.125,4.125,6
20090801|2009-06-11 19:30,12,4.12,4.123,4.12,4.123,6
20090801|2009-06-11 21:30,12,4.123,4.144,4.12,4.144,8
20090801|2009-06-11 22:00,12,4.133,4.144,4.133,4.136,7
20090801|2009-06-11 22:30,12,4.133,4.133,4.118,4.118,10
20090801|2009-06-11 23:30,12,4.11,4.114,4.107,4.11,7
20090801|2009-06-12 00:00,12,4.111,4.128,4.111,4.127,10
20090801|2009-06-12 00:30,12,4.132,4.133,4.128,4.131,10
20090801|2009-06-12 01:30,12,4.121,4.121,4.112,4.116,4
20090801|2009-06-12 02:00,12,4.111,4.113,4.1,4.109,13
20090801|2009-06-12 02:30,12,4.112,4.133,4.112,4.127,28
20090801|2009-06-12 03:00,12,4.13,4.13,4.121,4.123,6
20090801|2009-06-12 03:30,12,4.132,4.143,4.128,4.13,27
20090801|2009-06-12 04:00,12,4.124,4.124,4.095,4.104,40
20090801|2009-06-12 04:30,12,4.106,4.109,4.099,4.105,19
20090801|2009-06-12 05:00,12,4.108,4.108,4.099,4.099,50
20090801|2009-06-12 05:30,12,4.134,4.149,4.127,4.149,4
20090801|2009-06-12 06:00,12,4.147,4.148,4.133,4.133,38
20090801|2009-06-12 06:30,12,4.123,4.123,4.083,4.086,108
20090801|2009-06-12 07:00,12,4.089,4.089,4.027,4.038,230
20090801|2009-06-12 07:30,12,4.036,4.036,3.972,4.013,243
20090801|2009-06-12 08:00,12,4.013,4.053,3.967,4.053,666
20090801|2009-06-12 08:30,12,4.06,4.09,4.046,4.066,1311
20090801|2009-06-12 09:00,12,4.066,4.084,4.049,4.079,966
20090801|2009-06-12 09:30,12,4.079,4.149,4.075,4.129,689
20090801|2009-06-12 10:00,12,4.125,4.133,4.103,4.117,420
20090801|2009-06-12 10:30,12,4.12,4.176,4.12,4.147,652
20090801|2009-06-12 11:00,12,4.151,4.151,4.093,4.097,519
20090801|2009-06-12 11:30,12,4.097,4.107,4.058,4.08,795
20090801|2009-06-12 12:00,12,4.08,4.11,4.063,4.072,634
20090801|2009-06-12 12:30,12,4.075,4.08,4.056,4.068,1110
20090801|2009-06-12 13:00,12,4.069,4.094,4.058,4.058,1183
20090801|2009-06-12 13:30,12,4.059,4.084,4.058,4.079,816
20090801|2009-06-12 14:00,12,4.083,4.108,4.081,4.105,240
20090801|2009-06-12 14:30,12,4.108,4.108,4.088,4.09,158
20090801|2009-06-12 15:00,12,4.091,4.096,4.089,4.096,5
20090801|2009-06-12 15:30,12,4.09,4.09,4.088,4.09,4
20090801|2009-06-12 16:00,12,4.084,4.084,4.08,4.08,8
20090801|2009-06-14 17:00,15,4.095,4.105,4.095,4.1,3
20090801|2009-06-14 17:30,15,4.085,4.085,4.085,4.085,1
20090801|2009-06-14 18:00,15,4.09,4.09,4.09,4.09,8
20090801|2009-06-14 18:30,15,4.096,4.096,4.096,4.096,1
20090801|2009-06-14 19:30,15,4.067,4.067,4.067,4.067,1
20090801|2009-06-14 20:00,15,4.066,4.066,4.066,4.066,1
20090801|2009-06-14 20:30,15,4.064,4.071,4.064,4.07,7
20090801|2009-06-14 22:00,15,4.062,4.062,4.057,4.057,4
20090801|2009-06-14 22:30,15,4.052,4.052,4.052,4.052,1
20090801|2009-06-14 23:00,15,4.057,4.057,4.057,4.057,2
20090801|2009-06-14 23:30,15,4.056,4.057,4.056,4.056,3
20090801|2009-06-15 00:00,15,4.051,4.057,4.05,4.054,34
20090801|2009-06-15 00:30,15,4.045,4.045,4.04,4.04,12
20090801|2009-06-15 01:00,15,4.037,4.04,4.034,4.04,19
20090801|2009-06-15 01:30,15,4.054,4.057,4.054,4.057,8
20090801|2009-06-15 02:00,15,4.057,4.057,4.041,4.05,41
20090801|2009-06-15 02:30,15,4.046,4.046,4.03,4.03,64
20090801|2009-06-15 03:00,15,4.031,4.04,4.03,4.04,46
20090801|2009-06-15 03:30,15,4.03,4.033,4.03,4.032,32
20090801|2009-06-15 04:00,15,4.032,4.037,4.032,4.033,52
20090801|2009-06-15 04:30,15,4.034,4.039,4.033,4.035,46
20090801|2009-06-15 05:00,15,4.048,4.05,4.044,4.049,16
20090801|2009-06-15 05:30,15,4.051,4.066,4.051,4.061,27
20090801|2009-06-15 06:00,15,4.055,4.055,4.052,4.052,17
20090801|2009-06-15 06:30,15,4.056,4.069,4.055,4.06,18
20090801|2009-06-15 07:00,15,4.055,4.13,4.047,4.12,162
20090801|2009-06-15 07:30,15,4.123,4.188,4.104,4.161,428
20090801|2009-06-15 08:00,15,4.16,4.2,4.148,4.185,888
20090801|2009-06-15 08:30,15,4.187,4.197,4.134,4.162,1435
20090801|2009-06-15 09:00,15,4.158,4.275,4.158,4.246,2060
20090801|2009-06-15 09:30,15,4.246,4.273,4.235,4.267,2138
20090801|2009-06-15 10:00,15,4.266,4.27,4.232,4.259,1513
20090801|2009-06-15 10:30,15,4.258,4.319,4.258,4.311,2762
20090801|2009-06-15 11:00,15,4.314,4.322,4.284,4.304,872
20090801|2009-06-15 11:30,15,4.304,4.393,4.298,4.343,1455
20090801|2009-06-15 12:00,15,4.344,4.344,4.293,4.315,737
20090801|2009-06-15 12:30,15,4.316,4.343,4.272,4.343,1060
20090801|2009-06-15 13:00,15,4.341,4.389,4.301,4.388,2427
20090801|2009-06-15 13:30,15,4.387,4.39,4.364,4.368,701
20090801|2009-06-15 14:00,15,4.365,4.384,4.363,4.373,480
20090801|2009-06-15 14:30,15,4.373,4.39,4.369,4.384,534
20090801|2009-06-15 15:00,15,4.382,4.39,4.382,4.39,131
20090801|2009-06-15 15:30,15,4.39,4.39,4.373,4.373,241
20090801|2009-06-15 16:00,15,4.376,4.376,4.376,4.376,1
20090801|2009-06-15 17:00,16,4.382,4.396,4.382,4.388,46
20090801|2009-06-15 18:00,16,4.38,4.38,4.362,4.362,6
20090801|2009-06-15 18:30,16,4.35,4.354,4.338,4.349,9
20090801|2009-06-15 19:00,16,4.353,4.368,4.352,4.358,24
20090801|2009-06-15 19:30,16,4.367,4.37,4.367,4.37,13
20090801|2009-06-15 20:00,16,4.357,4.357,4.351,4.355,15
20090801|2009-06-15 20:30,16,4.343,4.354,4.343,4.354,2
20090801|2009-06-15 21:00,16,4.36,4.361,4.352,4.361,9
20090801|2009-06-15 22:00,16,4.364,4.368,4.363,4.368,12
20090801|2009-06-15 22:30,16,4.368,4.368,4.368,4.368,1
20090801|2009-06-15 23:00,16,4.367,4.367,4.367,4.367,1
20090801|2009-06-15 23:30,16,4.365,4.368,4.365,4.368,5
20090801|2009-06-16 00:00,16,4.363,4.381,4.359,4.381,23
20090801|2009-06-16 00:30,16,4.384,4.388,4.383,4.383,10
20090801|2009-06-16 01:00,16,4.381,4.382,4.38,4.382,7
20090801|2009-06-16 01:30,16,4.386,4.393,4.385,4.393,26
20090801|2009-06-16 02:00,16,4.389,4.389,4.374,4.375,32
20090801|2009-06-16 02:30,16,4.378,4.384,4.376,4.38,29
20090801|2009-06-16 03:00,16,4.384,4.392,4.384,4.392,37
20090801|2009-06-16 03:30,16,4.386,4.443,4.386,4.412,80
20090801|2009-06-16 04:00,16,4.412,4.429,4.412,4.425,83
20090801|2009-06-16 04:30,16,4.424,4.442,4.42,4.442,56
20090801|2009-06-16 05:00,16,4.443,4.453,4.439,4.453,56
20090801|2009-06-16 05:30,16,4.452,4.457,4.45,4.457,58
20090801|2009-06-16 06:00,16,4.455,4.46,4.452,4.46,174
20090801|2009-06-16 06:30,16,4.456,4.508,4.453,4.505,341
20090801|2009-06-16 07:00,16,4.49,4.53,4.484,4.518,642
20090801|2009-06-16 07:30,16,4.52,4.54,4.469,4.479,1324
20090801|2009-06-16 08:00,16,4.478,4.574,4.451,4.516,1983
20090801|2009-06-16 08:30,16,4.515,4.515,4.42,4.424,2403
20090801|2009-06-16 09:00,16,4.422,4.432,4.355,4.36,2301
20090801|2009-06-16 09:30,16,4.36,4.407,4.355,4.405,1531
20090801|2009-06-16 10:00,16,4.405,4.435,4.37,4.374,1476
20090801|2009-06-16 10:30,16,4.373,4.39,4.342,4.361,891
20090801|2009-06-16 11:00,16,4.358,4.36,4.311,4.338,1009
20090801|2009-06-16 11:30,16,4.337,4.337,4.297,4.327,811
20090801|2009-06-16 12:00,16,4.323,4.347,4.265,4.283,973
20090801|2009-06-16 12:30,16,4.285,4.3,4.25,4.264,919
20090801|2009-06-16 13:00,16,4.267,4.321,4.25,4.3,1420
20090801|2009-06-16 13:30,16,4.297,4.297,4.274,4.288,520
20090801|2009-06-16 14:00,16,4.284,4.301,4.28,4.299,312
20090801|2009-06-16 14:30,16,4.299,4.313,4.292,4.297,271
20090801|2009-06-16 15:00,16,4.296,4.303,4.28,4.284,97
20090801|2009-06-16 15:30,16,4.298,4.298,4.271,4.272,76
20090801|2009-06-16 16:00,16,4.269,4.276,4.267,4.274,51
20090801|2009-06-16 17:00,17,4.29,4.29,4.275,4.275,24
20090801|2009-06-16 17:30,17,4.278,4.299,4.278,4.299,11
20090801|2009-06-16 18:00,17,4.304,4.304,4.302,4.302,2
20090801|2009-06-16 18:30,17,4.302,4.308,4.302,4.308,4
20090801|2009-06-16 20:30,17,4.317,4.317,4.306,4.306,2
20090801|2009-06-16 21:00,17,4.325,4.325,4.31,4.31,5
20090801|2009-06-16 21:30,17,4.32,4.32,4.306,4.306,4
20090801|2009-06-16 22:00,17,4.319,4.319,4.319,4.319,1
20090801|2009-06-16 22:30,17,4.311,4.311,4.28,4.28,11
20090801|2009-06-16 23:00,17,4.292,4.296,4.292,4.296,5
20090801|2009-06-16 23:30,17,4.296,4.299,4.294,4.298,10
20090801|2009-06-17 00:00,17,4.301,4.305,4.301,4.305,15
20090801|2009-06-17 00:30,17,4.304,4.31,4.304,4.304,15
20090801|2009-06-17 01:00,17,4.306,4.311,4.301,4.309,38
20090801|2009-06-17 01:30,17,4.309,4.314,4.309,4.314,15
20090801|2009-06-17 02:00,17,4.317,4.329,4.317,4.329,43
20090801|2009-06-17 02:30,17,4.328,4.329,4.32,4.322,41
20090801|2009-06-17 03:00,17,4.323,4.324,4.304,4.304,85
20090801|2009-06-17 03:30,17,4.307,4.308,4.297,4.306,78
20090801|2009-06-17 04:00,17,4.306,4.32,4.303,4.316,155
20090801|2009-06-17 04:30,17,4.305,4.309,4.3,4.3,45
20090801|2009-06-17 05:00,17,4.3,4.31,4.298,4.307,43
20090801|2009-06-17 05:30,17,4.304,4.304,4.295,4.304,17
20090801|2009-06-17 06:00,17,4.301,4.303,4.292,4.3,83
20090801|2009-06-17 06:30,17,4.299,4.299,4.245,4.252,146
20090801|2009-06-17 07:00,17,4.246,4.27,4.216,4.248,498
20090801|2009-06-17 07:30,17,4.25,4.282,4.238,4.278,605
20090801|2009-06-17 08:00,17,4.276,4.372,4.275,4.367,1369
20090801|2009-06-17 08:30,17,4.366,4.37,4.31,4.317,1516
20090801|2009-06-17 09:00,17,4.314,4.352,4.313,4.331,858
20090801|2009-06-17 09:30,17,4.337,4.347,4.264,4.347,1593
20090801|2009-06-17 10:00,17,4.348,4.4,4.329,4.388,1667
20090801|2009-06-17 10:30,17,4.379,4.385,4.337,4.349,660
20090801|2009-06-17 11:00,17,4.351,4.44,4.35,4.413,1391
20090801|2009-06-17 11:30,17,4.412,4.447,4.384,4.389,1007
20090801|2009-06-17 12:00,17,4.391,4.405,4.355,4.39,1162
20090801|2009-06-17 12:30,17,4.392,4.417,4.377,4.385,1126
20090801|2009-06-17 13:00,17,4.383,4.433,4.38,4.427,954
20090801|2009-06-17 13:30,17,4.429,4.43,4.413,4.424,411
20090801|2009-06-17 14:00,17,4.423,4.43,4.417,4.417,361
20090801|2009-06-17 14:30,17,4.415,4.419,4.406,4.411,388
20090801|2009-06-17 15:00,17,4.411,4.427,4.408,4.427,85
20090801|2009-06-17 15:30,17,4.429,4.434,4.425,4.433,44
20090801|2009-06-17 16:00,17,4.433,4.434,4.433,4.433,3
20090801|2009-06-17 17:00,18,4.435,4.437,4.435,4.437,2
20090801|2009-06-17 17:30,18,4.426,4.486,4.426,4.486,83
20090801|2009-06-17 18:00,18,4.485,4.504,4.48,4.48,106
20090801|2009-06-17 18:30,18,4.476,4.479,4.468,4.468,33
20090801|2009-06-17 19:30,18,4.462,4.462,4.462,4.462,1
20090801|2009-06-17 20:00,18,4.471,4.472,4.46,4.46,9
20090801|2009-06-17 20:30,18,4.452,4.452,4.452,4.452,1
20090801|2009-06-17 21:00,18,4.45,4.455,4.45,4.455,5
20090801|2009-06-17 21:30,18,4.448,4.448,4.447,4.447,4
20090801|2009-06-17 22:00,18,4.44,4.452,4.44,4.452,3
20090801|2009-06-17 23:00,18,4.43,4.438,4.429,4.438,4
20090801|2009-06-17 23:30,18,4.426,4.426,4.422,4.422,15
20090801|2009-06-18 00:00,18,4.424,4.424,4.423,4.424,3
20090801|2009-06-18 00:30,18,4.426,4.426,4.42,4.423,16
20090801|2009-06-18 01:00,18,4.423,4.429,4.421,4.429,27
20090801|2009-06-18 01:30,18,4.43,4.438,4.43,4.437,26
20090801|2009-06-18 02:00,18,4.437,4.457,4.437,4.455,52
20090801|2009-06-18 02:30,18,4.451,4.459,4.446,4.451,66
20090801|2009-06-18 03:00,18,4.45,4.456,4.448,4.456,55
20090801|2009-06-18 03:30,18,4.455,4.468,4.453,4.468,65
20090801|2009-06-18 04:00,18,4.468,4.484,4.468,4.483,68
20090801|2009-06-18 04:30,18,4.482,4.484,4.475,4.477,119
20090801|2009-06-18 05:00,18,4.476,4.488,4.476,4.482,111
20090801|2009-06-18 05:30,18,4.483,4.483,4.474,4.477,99
20090801|2009-06-18 06:00,18,4.477,4.477,4.458,4.458,194
20090801|2009-06-18 06:30,18,4.46,4.462,4.418,4.418,178
20090801|2009-06-18 07:00,18,4.417,4.47,4.417,4.47,268
20090801|2009-06-18 07:30,18,4.47,4.495,4.467,4.487,554
20090801|2009-06-18 08:00,18,4.488,4.493,4.409,4.419,1480
20090801|2009-06-18 08:30,18,4.419,4.421,4.381,4.402,1130
20090801|2009-06-18 09:00,18,4.402,4.438,4.398,4.413,1304
20090801|2009-06-18 09:30,18,4.408,4.408,4.252,4.262,4237
20090801|2009-06-18 10:00,18,4.261,4.322,4.249,4.314,1991
20090801|2009-06-18 10:30,18,4.312,4.319,4.288,4.292,751
20090801|2009-06-18 11:00,18,4.291,4.297,4.258,4.258,872
20090801|2009-06-18 11:30,18,4.257,4.311,4.251,4.306,1088
20090801|2009-06-18 12:00,18,4.307,4.311,4.286,4.31,449
20090801|2009-06-18 12:30,18,4.308,4.325,4.296,4.303,640
20090801|2009-06-18 13:00,18,4.299,4.302,4.259,4.277,1091
20090801|2009-06-18 13:30,18,4.275,4.275,4.26,4.269,307
20090801|2009-06-18 14:00,18,4.269,4.27,4.259,4.259,286
20090801|2009-06-18 14:30,18,4.262,4.269,4.254,4.254,236
20090801|2009-06-18 15:00,18,4.254,4.26,4.253,4.255,26
20090801|2009-06-18 15:30,18,4.262,4.262,4.262,4.262,2
20090801|2009-06-18 16:00,18,4.261,4.262,4.254,4.254,4
20090801|2009-06-18 17:00,19,4.253,4.278,4.253,4.276,13
20090801|2009-06-18 18:00,19,4.276,4.277,4.27,4.272,37
20090801|2009-06-18 18:30,19,4.272,4.278,4.272,4.278,47
20090801|2009-06-18 19:00,19,4.276,4.278,4.272,4.272,22
20090801|2009-06-18 19:30,19,4.27,4.28,4.27,4.278,68
20090801|2009-06-18 20:00,19,4.28,4.28,4.28,4.28,1
20090801|2009-06-18 20:30,19,4.27,4.27,4.27,4.27,2
20090801|2009-06-18 21:30,19,4.266,4.268,4.266,4.268,3
20090801|2009-06-18 22:00,19,4.274,4.274,4.274,4.274,1
20090801|2009-06-18 22:30,19,4.268,4.268,4.268,4.268,1
20090801|2009-06-18 23:00,19,4.269,4.272,4.269,4.272,2
20090801|2009-06-18 23:30,19,4.277,4.286,4.277,4.286,44
20090801|2009-06-19 06:00,19,4.323,4.323,4.318,4.318,50
20090801|2009-06-19 06:30,19,4.317,4.323,4.292,4.292,261
20090801|2009-06-19 07:00,19,4.289,4.33,4.283,4.329,369
20090801|2009-06-19 07:30,19,4.331,4.341,4.321,4.324,320
20090801|2009-06-19 08:00,19,4.326,4.333,4.289,4.305,965
20090801|2009-06-19 08:30,19,4.303,4.325,4.28,4.295,1205
20090801|2009-06-19 09:00,19,4.299,4.312,4.275,4.281,695
20090801|2009-06-19 09:30,19,4.283,4.312,4.279,4.303,696
20090801|2009-06-19 10:00,19,4.303,4.305,4.246,4.248,1642
20090801|2009-06-19 10:30,19,4.248,4.297,4.236,4.279,1323
20090801|2009-06-19 11:00,19,4.277,4.281,4.24,4.243,1259
20090801|2009-06-19 11:30,19,4.243,4.253,4.212,4.222,1023
20090801|2009-06-19 12:00,19,4.224,4.256,4.224,4.248,827
20090801|2009-06-19 12:30,19,4.248,4.256,4.21,4.217,1324
20090801|2009-06-19 13:00,19,4.218,4.231,4.174,4.202,2101
20090801|2009-06-19 13:30,19,4.203,4.211,4.189,4.203,517
20090801|2009-06-19 14:00,19,4.201,4.212,4.197,4.205,170
20090801|2009-06-19 14:30,19,4.201,4.207,4.2,4.205,248
20090801|2009-06-19 15:00,19,4.205,4.219,4.204,4.212,57
20090801|2009-06-19 15:30,19,4.213,4.226,4.21,4.21,32
20090801|2009-06-19 16:00,19,4.221,4.221,4.221,4.221,6
20090801|2009-06-21 20:00,22,4.15,4.156,4.15,4.15,18
20090801|2009-06-21 20:30,22,4.155,4.155,4.15,4.152,9
20090801|2009-06-21 21:00,22,4.152,4.16,4.152,4.16,12
20090801|2009-06-21 21:30,22,4.155,4.158,4.155,4.158,3
20090801|2009-06-21 22:00,22,4.155,4.155,4.152,4.154,3
20090801|2009-06-21 22:30,22,4.156,4.156,4.151,4.151,4
20090801|2009-06-21 23:30,22,4.163,4.179,4.159,4.179,71
20090801|2009-06-22 00:00,22,4.18,4.184,4.177,4.18,39
20090801|2009-06-22 00:30,22,4.176,4.179,4.175,4.179,7
20090801|2009-06-22 01:00,22,4.186,4.201,4.184,4.184,38
20090801|2009-06-22 01:30,22,4.183,4.186,4.18,4.183,8
20090801|2009-06-22 02:00,22,4.182,4.2,4.182,4.2,33
20090801|2009-06-22 02:30,22,4.195,4.199,4.194,4.194,21
20090801|2009-06-22 03:00,22,4.192,4.2,4.192,4.2,13
20090801|2009-06-22 03:30,22,4.204,4.209,4.192,4.2,38
20090801|2009-06-22 04:00,22,4.197,4.197,4.159,4.16,119
20090801|2009-06-22 04:30,22,4.16,4.173,4.132,4.142,138
20090801|2009-06-22 05:00,22,4.142,4.143,4.133,4.133,44
20090801|2009-06-22 05:30,22,4.137,4.168,4.135,4.142,79
20090801|2009-06-22 06:00,22,4.151,4.156,4.142,4.156,41
20090801|2009-06-22 06:30,22,4.159,4.21,4.149,4.202,168
20090801|2009-06-22 07:00,22,4.202,4.223,4.19,4.207,275
20090801|2009-06-22 07:30,22,4.21,4.245,4.199,4.2,481
20090801|2009-06-22 08:00,22,4.2,4.218,4.149,4.186,1861
20090801|2009-06-22 08:30,22,4.188,4.205,4.051,4.052,3219
20090801|2009-06-22 09:00,22,4.051,4.074,4.027,4.036,3683
20090801|2009-06-22 09:30,22,4.035,4.058,3.996,4.039,3643
20090801|2009-06-22 10:00,22,4.039,4.081,4.022,4.063,2878
20090801|2009-06-22 10:30,22,4.063,4.063,4.028,4.03,2060
20090801|2009-06-22 11:00,22,4.03,4.05,4.02,4.022,2057
20090801|2009-06-22 11:30,22,4.022,4.069,4.022,4.042,2626
20090801|2009-06-22 12:00,22,4.042,4.042,4.011,4.016,2030
20090801|2009-06-22 12:30,22,4.019,4.045,4.009,4.039,1431
20090801|2009-06-22 13:00,22,4.039,4.085,4.007,4.07,2666
20090801|2009-06-22 13:30,22,4.072,4.089,4.063,4.07,867
20090801|2009-06-22 14:00,22,4.07,4.078,4.068,4.076,197
20090801|2009-06-22 14:30,22,4.076,4.085,4.065,4.065,281
20090801|2009-06-22 15:00,22,4.068,4.072,4.057,4.057,40
20090801|2009-06-22 15:30,22,4.055,4.06,4.055,4.06,9
20090801|2009-06-22 16:00,22,4.06,4.069,4.06,4.069,6
20090801|2009-06-22 17:00,23,4.049,4.079,4.049,4.079,107
20090801|2009-06-22 17:30,23,4.085,4.132,4.073,4.105,127
20090801|2009-06-22 18:00,23,4.098,4.126,4.098,4.099,24
20090801|2009-06-22 18:30,23,4.098,4.098,4.047,4.074,30
20090801|2009-06-22 19:00,23,4.062,4.062,4.058,4.058,9
20090801|2009-06-22 19:30,23,4.061,4.064,4.061,4.064,2
20090801|2009-06-22 20:00,23,4.06,4.06,4.022,4.022,4
20090801|2009-06-22 20:30,23,4.024,4.035,4.022,4.035,9
20090801|2009-06-22 21:00,23,4.04,4.054,4.04,4.048,10
20090801|2009-06-22 21:30,23,4.027,4.027,4.027,4.027,1
20090801|2009-06-22 22:00,23,4.04,4.04,4.036,4.036,3
20090801|2009-06-22 22:30,23,4.038,4.038,4.038,4.038,1
20090801|2009-06-22 23:30,23,4.037,4.058,4.037,4.056,24
20090801|2009-06-23 00:00,23,4.06,4.06,4.055,4.058,8
20090801|2009-06-23 00:30,23,4.058,4.058,4.038,4.038,11
20090801|2009-06-23 01:00,23,4.035,4.054,4.035,4.049,7
20090801|2009-06-23 01:30,23,4.044,4.054,4.044,4.05,7
20090801|2009-06-23 02:00,23,4.06,4.071,4.06,4.071,24
20090801|2009-06-23 02:30,23,4.08,4.083,4.066,4.066,115
20090801|2009-06-23 03:00,23,4.068,4.074,4.065,4.065,55
20090801|2009-06-23 03:30,23,4.065,4.065,4.05,4.06,27
20090801|2009-06-23 04:00,23,4.062,4.077,4.062,4.07,14
20090801|2009-06-23 04:30,23,4.072,4.079,4.068,4.07,11
20090801|2009-06-23 05:00,23,4.07,4.082,4.07,4.078,12
20090801|2009-06-23 05:30,23,4.08,4.093,4.064,4.082,84
20090801|2009-06-23 06:00,23,4.084,4.114,4.084,4.106,104
20090801|2009-06-23 06:30,23,4.101,4.112,4.08,4.084,176
20090801|2009-06-23 07:00,23,4.08,4.122,4.08,4.096,383
20090801|2009-06-23 07:30,23,4.093,4.096,4.039,4.08,877
20090801|2009-06-23 08:00,23,4.081,4.127,4.061,4.063,2178
20090801|2009-06-23 08:30,23,4.061,4.075,4.008,4.012,2925
20090801|2009-06-23 09:00,23,4.008,4.033,3.977,3.98,2621
20090801|2009-06-23 09:30,23,3.98,4.004,3.957,3.985,2220
20090801|2009-06-23 10:00,23,3.985,4.005,3.977,3.982,2409
20090801|2009-06-23 10:30,23,3.982,3.998,3.965,3.976,2392
20090801|2009-06-23 11:00,23,3.974,3.999,3.952,3.968,1856
20090801|2009-06-23 11:30,23,3.964,3.999,3.964,3.988,1058
20090801|2009-06-23 12:00,23,3.989,4.006,3.978,3.986,1212
20090801|2009-06-23 12:30,23,3.987,4.026,3.987,4.015,1145
20090801|2009-06-23 13:00,23,4.012,4.048,3.997,4,2405
20090801|2009-06-23 13:30,23,3.997,4.023,3.996,4.013,703
20090801|2009-06-23 14:00,23,4.014,4.017,4.01,4.015,170
20090801|2009-06-23 14:30,23,4.017,4.027,4.016,4.018,266
20090801|2009-06-23 15:00,23,4.02,4.027,4.007,4.007,101
20090801|2009-06-23 15:30,23,4.008,4.017,4.005,4.006,35
20090801|2009-06-23 16:00,23,4.006,4.006,4.006,4.006,1
20090801|2009-06-23 17:00,24,4.023,4.023,3.994,4.001,23
20090801|2009-06-23 17:30,24,3.998,3.998,3.994,3.994,4
20090801|2009-06-23 18:00,24,3.99,3.997,3.99,3.992,6
20090801|2009-06-23 18:30,24,3.992,3.992,3.989,3.99,18
20090801|2009-06-23 19:00,24,3.995,4,3.995,3.995,15
20090801|2009-06-23 19:30,24,3.997,3.997,3.992,3.995,9
20090801|2009-06-23 20:00,24,3.987,3.987,3.987,3.987,2
20090801|2009-06-23 20:30,24,3.987,4.008,3.986,4.008,14
20090801|2009-06-23 21:30,24,3.994,3.994,3.994,3.994,1
20090801|2009-06-23 22:00,24,3.994,3.994,3.992,3.992,7
20090801|2009-06-23 22:30,24,3.994,4.015,3.994,4.015,10
20090801|2009-06-23 23:00,24,4.013,4.015,4.013,4.015,4
20090801|2009-06-23 23:30,24,4.015,4.017,3.997,4.007,46
20090801|2009-06-24 00:00,24,4.007,4.007,4,4.006,15
20090801|2009-06-24 00:30,24,4.005,4.01,4.005,4.005,21
20090801|2009-06-24 01:00,24,4.005,4.009,4,4.008,25
20090801|2009-06-24 01:30,24,4.013,4.019,4.01,4.013,44
20090801|2009-06-24 02:00,24,4.013,4.021,4.012,4.018,33
20090801|2009-06-24 02:30,24,4.018,4.028,4.018,4.019,150
20090801|2009-06-24 03:00,24,4.02,4.032,4.02,4.027,126
20090801|2009-06-24 03:30,24,4.027,4.04,4.027,4.035,168
20090801|2009-06-24 04:00,24,4.038,4.048,4.033,4.041,177
20090801|2009-06-24 04:30,24,4.042,4.047,4.04,4.046,100
20090801|2009-06-24 05:00,24,4.047,4.05,4.042,4.045,211
20090801|2009-06-24 05:30,24,4.045,4.049,4.04,4.049,126
20090801|2009-06-24 06:00,24,4.049,4.049,4.02,4.024,247
20090801|2009-06-24 06:30,24,4.024,4.026,3.987,3.993,199
20090801|2009-06-24 07:00,24,3.991,3.992,3.959,3.96,567
20090801|2009-06-24 07:30,24,3.961,3.975,3.909,3.923,1873
20090801|2009-06-24 08:00,24,3.925,3.928,3.885,3.903,3330
20090801|2009-06-24 08:30,24,3.903,3.934,3.893,3.921,3596
20090801|2009-06-24 09:00,24,3.919,3.919,3.887,3.89,3316
20090801|2009-06-24 09:30,24,3.892,3.943,3.886,3.933,3324
20090801|2009-06-24 10:00,24,3.933,3.975,3.923,3.954,2812
20090801|2009-06-24 10:30,24,3.954,3.954,3.911,3.92,1477
20090801|2009-06-24 11:00,24,3.916,3.936,3.904,3.908,1273
20090801|2009-06-24 11:30,24,3.908,3.912,3.871,3.885,3307
20090801|2009-06-24 12:00,24,3.883,3.91,3.881,3.893,1661
20090801|2009-06-24 12:30,24,3.893,3.905,3.885,3.895,1385
20090801|2009-06-24 13:00,24,3.896,3.923,3.89,3.913,2561
20090801|2009-06-24 13:30,24,3.912,3.916,3.898,3.909,520
20090801|2009-06-24 14:00,24,3.913,3.917,3.904,3.917,260
20090801|2009-06-24 14:30,24,3.914,3.921,3.913,3.917,252
20090801|2009-06-24 15:00,24,3.913,3.924,3.913,3.922,81
20090801|2009-06-24 15:30,24,3.924,3.941,3.919,3.923,66
20090801|2009-06-24 16:00,24,3.924,3.927,3.916,3.919,18
20090801|2009-06-24 17:00,25,3.919,3.923,3.914,3.914,57
20090801|2009-06-24 17:30,25,3.918,3.918,3.906,3.91,8
20090801|2009-06-24 18:00,25,3.906,3.906,3.906,3.906,2
20090801|2009-06-24 18:30,25,3.906,3.915,3.906,3.915,10
20090801|2009-06-24 19:00,25,3.913,3.913,3.907,3.907,6
20090801|2009-06-24 19:30,25,3.907,3.912,3.906,3.911,15
20090801|2009-06-24 20:00,25,3.909,3.913,3.909,3.913,3
20090801|2009-06-24 20:30,25,3.912,3.912,3.911,3.911,4
20090801|2009-06-24 21:00,25,3.912,3.915,3.912,3.915,8
20090801|2009-06-24 21:30,25,3.914,3.922,3.914,3.922,6
20090801|2009-06-24 22:00,25,3.918,3.918,3.912,3.912,3
20090801|2009-06-24 23:00,25,3.926,3.926,3.926,3.926,1
20090801|2009-06-24 23:30,25,3.92,3.934,3.919,3.931,14
20090801|2009-06-25 00:00,25,3.93,3.931,3.927,3.929,35
20090801|2009-06-25 00:30,25,3.93,3.938,3.927,3.932,34
20090801|2009-06-25 01:00,25,3.93,3.935,3.926,3.926,16
20090801|2009-06-25 01:30,25,3.925,3.925,3.913,3.913,32
20090801|2009-06-25 02:00,25,3.914,3.915,3.911,3.913,40
20090801|2009-06-25 02:30,25,3.912,3.915,3.91,3.915,79
20090801|2009-06-25 03:00,25,3.915,3.918,3.914,3.918,61
20090801|2009-06-25 03:30,25,3.918,3.921,3.918,3.919,50
20090801|2009-06-25 04:00,25,3.92,3.92,3.912,3.913,104
20090801|2009-06-25 04:30,25,3.914,3.919,3.912,3.915,70
20090801|2009-06-25 05:00,25,3.914,3.922,3.91,3.916,116
20090801|2009-06-25 05:30,25,3.917,3.918,3.902,3.906,71
20090801|2009-06-25 06:00,25,3.907,3.907,3.888,3.902,148
20090801|2009-06-25 06:30,25,3.907,3.935,3.904,3.918,556
20090801|2009-06-25 07:00,25,3.919,3.954,3.912,3.941,1277
20090801|2009-06-25 07:30,25,3.939,3.941,3.905,3.911,1531
20090801|2009-06-25 08:00,25,3.911,4.003,3.91,3.992,4937
20090801|2009-06-25 08:30,25,3.991,4.024,3.982,3.994,6316
20090801|2009-06-25 09:00,25,3.994,4.037,3.99,4.005,4462
20090801|2009-06-25 09:30,25,4.014,4.104,3.908,3.926,12679
20090801|2009-06-25 10:00,25,3.925,3.954,3.918,3.941,2823
20090801|2009-06-25 10:30,25,3.94,3.989,3.939,3.98,3471
20090801|2009-06-25 11:00,25,3.983,3.993,3.945,3.958,2397
20090801|2009-06-25 11:30,25,3.957,3.971,3.949,3.955,1371
20090801|2009-06-25 12:00,25,3.954,3.996,3.951,3.996,2184
20090801|2009-06-25 12:30,25,3.997,4.006,3.98,3.998,2319
20090801|2009-06-25 13:00,25,3.999,4,3.954,3.991,5170
20090801|2009-06-25 13:30,25,3.99,4.002,3.989,4,1350
20090801|2009-06-25 14:00,25,3.999,4.031,3.995,4.025,654
20090801|2009-06-25 14:30,25,4.026,4.04,4.016,4.04,849
20090801|2009-06-25 15:00,25,4.039,4.04,4.01,4.016,263
20090801|2009-06-25 15:30,25,4.017,4.042,4.016,4.026,136
20090801|2009-06-25 16:00,25,4.033,4.056,4.03,4.051,27
20090801|2009-06-25 17:00,26,4.026,4.026,4.018,4.018,8
20090801|2009-06-25 17:30,26,4.019,4.02,4.019,4.02,2
20090801|2009-06-25 18:00,26,4.015,4.016,4,4,17
20090801|2009-06-25 18:30,26,4.004,4.005,3.989,4.003,12
20090801|2009-06-25 19:00,26,4,4,3.995,3.995,5
20090801|2009-06-25 19:30,26,3.995,3.997,3.992,3.993,45
20090801|2009-06-25 20:00,26,3.993,4.008,3.993,4.008,2
20090801|2009-06-25 20:30,26,4.011,4.016,4.011,4.015,3
20090801|2009-06-25 21:00,26,4.03,4.035,4.025,4.035,6
20090801|2009-06-25 21:30,26,4.028,4.034,4.025,4.034,6
20090801|2009-06-25 22:00,26,4.021,4.025,4.016,4.025,7
20090801|2009-06-25 22:30,26,4.029,4.046,4.024,4.024,26
20090801|2009-06-25 23:00,26,4.02,4.02,4.01,4.012,54
20090801|2009-06-25 23:30,26,4.012,4.024,4.004,4.005,69
20090801|2009-06-26 00:00,26,4.004,4.004,4,4.003,20
20090801|2009-06-26 00:30,26,4.003,4.003,4,4.001,19
20090801|2009-06-26 01:00,26,4.001,4.008,4.001,4.008,3
20090801|2009-06-26 01:30,26,4.008,4.015,4.006,4.012,14
20090801|2009-06-26 02:00,26,4.013,4.024,4.005,4.005,99
20090801|2009-06-26 02:30,26,4.01,4.024,4.007,4.014,45
20090801|2009-06-26 03:00,26,4.02,4.024,4.01,4.022,48
20090801|2009-06-26 03:30,26,4.024,4.024,4.022,4.024,113
20090801|2009-06-26 04:00,26,4.023,4.024,4.02,4.022,75
20090801|2009-06-26 04:30,26,4.024,4.024,4.02,4.02,117
20090801|2009-06-26 05:00,26,4.02,4.021,4.004,4.008,73
20090801|2009-06-26 05:30,26,4.008,4.024,4.007,4.019,208
20090801|2009-06-26 06:00,26,4.02,4.023,4,4.001,246
20090801|2009-06-26 06:30,26,4.002,4.009,3.984,4.007,549
20090801|2009-06-26 07:00,26,4.008,4.009,3.993,4.007,522
20090801|2009-06-26 07:30,26,4.007,4.024,3.945,3.948,2887
20090801|2009-06-26 08:00,26,3.949,3.969,3.921,3.969,4068
20090801|2009-06-26 08:30,26,3.969,3.999,3.947,3.948,5494
20090801|2009-06-26 09:00,26,3.95,3.953,3.922,3.938,4374
20090801|2009-06-26 09:30,26,3.939,3.984,3.928,3.975,4496
20090801|2009-06-26 10:00,26,3.974,3.976,3.95,3.968,1894
20090801|2009-06-26 10:30,26,3.968,3.991,3.946,3.981,3510
20090801|2009-06-26 11:00,26,3.981,3.999,3.975,3.994,2569
20090801|2009-06-26 11:30,26,3.994,4.038,3.994,4.006,4623
20090801|2009-06-26 12:00,26,4.009,4.037,3.997,4.001,2523
20090801|2009-06-26 12:30,26,4,4.027,3.987,4.014,2368
20090801|2009-06-26 13:00,26,4.015,4.114,4.013,4.107,13020
20090801|2009-06-26 13:30,26,4.107,4.123,4.101,4.121,1983
20090801|2009-06-26 14:00,26,4.121,4.126,4.113,4.113,627
20090801|2009-06-26 14:30,26,4.113,4.124,4.103,4.105,564
20090801|2009-06-26 15:00,26,4.111,4.12,4.104,4.115,169
20090801|2009-06-26 15:30,26,4.118,4.138,4.118,4.13,211
20090801|2009-06-26 16:00,26,4.128,4.131,4.117,4.119,78
20090801|2009-06-28 17:00,29,4.049,4.062,4.019,4.029,208
20090801|2009-06-28 17:30,29,4.03,4.051,4.03,4.051,49
20090801|2009-06-28 18:00,29,4.048,4.048,4.033,4.045,22
20090801|2009-06-28 18:30,29,4.037,4.048,4.029,4.029,31
20090801|2009-06-28 19:00,29,4.029,4.037,4.028,4.035,18
20090801|2009-06-28 19:30,29,4.035,4.043,4.03,4.043,20
20090801|2009-06-28 20:00,29,4.04,4.04,4.032,4.033,16
20090801|2009-06-28 20:30,29,4.034,4.04,4.032,4.034,30
20090801|2009-06-28 21:00,29,4.032,4.035,4.032,4.032,5
20090801|2009-06-28 21:30,29,4.031,4.035,4.03,4.03,9
20090801|2009-06-28 22:00,29,4.035,4.044,4.035,4.04,13
20090801|2009-06-28 22:30,29,4.04,4.04,4.037,4.037,3
20090801|2009-06-28 23:00,29,4.044,4.045,4.026,4.029,92
20090801|2009-06-28 23:30,29,4.044,4.052,4.027,4.027,72
20090801|2009-06-29 00:00,29,4.03,4.03,4.026,4.026,41
20090801|2009-06-29 00:30,29,4.026,4.03,4.026,4.03,13
20090801|2009-06-29 01:00,29,4.03,4.032,4.027,4.032,14
20090801|2009-06-29 01:30,29,4.032,4.05,4.031,4.045,21
20090801|2009-06-29 02:00,29,4.05,4.068,4.05,4.06,86
20090801|2009-06-29 02:30,29,4.062,4.08,4.062,4.075,90
20090801|2009-06-29 03:00,29,4.074,4.08,4.059,4.059,28
20090801|2009-06-29 03:30,29,4.055,4.056,4.053,4.054,37
20090801|2009-06-29 04:00,29,4.055,4.07,4.055,4.055,39
20090801|2009-06-29 04:30,29,4.058,4.062,4.054,4.054,23
20090801|2009-06-29 05:00,29,4.06,4.08,4.06,4.07,39
20090801|2009-06-29 05:30,29,4.07,4.072,4.05,4.07,77
20090801|2009-06-29 06:00,29,4.07,4.09,4.069,4.09,73
20090801|2009-06-29 06:30,29,4.09,4.09,4.062,4.064,186
20090801|2009-06-29 07:00,29,4.062,4.072,4.04,4.053,931
20090801|2009-06-29 07:30,29,4.051,4.057,4.02,4.022,1984
20090801|2009-06-29 08:00,29,4.023,4.036,3.99,4.004,6722
20090801|2009-06-29 08:30,29,4.004,4.025,3.975,3.977,6226
20090801|2009-06-29 09:00,29,3.978,4.009,3.975,4.004,3680
20090801|2009-06-29 09:30,29,4.004,4.025,3.989,3.995,3800
20090801|2009-06-29 10:00,29,3.996,4.022,3.98,3.984,2912
20090801|2009-06-29 10:30,29,3.982,3.993,3.957,3.977,4056
20090801|2009-06-29 11:00,29,3.976,3.988,3.966,3.979,1768
20090801|2009-06-29 11:30,29,3.978,3.986,3.955,3.956,2402
20090801|2009-06-29 12:00,29,3.956,3.996,3.955,3.983,2786
20090801|2009-06-29 12:30,29,3.979,3.987,3.96,3.964,1990
20090801|2009-06-29 13:00,29,3.965,3.977,3.93,3.943,4675
20090801|2009-06-29 13:30,29,3.945,3.945,3.929,3.94,1828
20090801|2009-06-29 14:00,29,3.94,3.956,3.94,3.949,800
20090801|2009-06-29 14:30,29,3.95,3.953,3.945,3.951,380
20090801|2009-06-29 15:00,29,3.951,3.953,3.941,3.941,108
20090801|2009-06-29 15:30,29,3.95,3.95,3.94,3.941,31
20090801|2009-06-29 16:00,29,3.943,3.947,3.935,3.935,52
20090801|2009-06-29 17:00,30,3.931,3.942,3.931,3.94,48
20090801|2009-06-29 17:30,30,3.937,3.945,3.937,3.945,9
20090801|2009-06-29 18:00,30,3.937,3.945,3.933,3.94,26
20090801|2009-06-29 18:30,30,3.949,3.949,3.942,3.948,23
20090801|2009-06-29 19:00,30,3.943,3.943,3.942,3.942,3
20090801|2009-06-29 19:30,30,3.944,3.953,3.944,3.953,15
20090801|2009-06-29 20:00,30,3.949,3.958,3.945,3.952,65
20090801|2009-06-29 20:30,30,3.953,3.953,3.95,3.95,18
20090801|2009-06-29 21:00,30,3.953,3.967,3.948,3.96,76
20090801|2009-06-29 21:30,30,3.967,3.977,3.96,3.973,185
20090801|2009-06-29 22:00,30,3.973,3.977,3.968,3.968,8
20090801|2009-06-29 22:30,30,3.965,3.969,3.965,3.969,3
20090801|2009-06-29 23:00,30,3.969,3.969,3.965,3.966,7
20090801|2009-06-29 23:30,30,3.968,3.969,3.967,3.969,134
20090801|2009-06-30 00:00,30,3.968,3.969,3.967,3.968,40
20090801|2009-06-30 00:30,30,3.968,3.974,3.968,3.974,103
20090801|2009-06-30 01:00,30,3.973,3.974,3.971,3.972,90
20090801|2009-06-30 01:30,30,3.972,3.974,3.97,3.974,57
20090801|2009-06-30 02:00,30,3.971,3.974,3.967,3.973,24
20090801|2009-06-30 02:30,30,3.973,3.973,3.967,3.971,19
20090801|2009-06-30 03:00,30,3.968,3.986,3.968,3.98,92
20090801|2009-06-30 03:30,30,3.98,3.985,3.973,3.984,49
20090801|2009-06-30 04:00,30,3.983,3.983,3.977,3.98,44
20090801|2009-06-30 04:30,30,3.979,3.983,3.974,3.98,88
20090801|2009-06-30 05:00,30,3.98,3.98,3.95,3.963,124
20090801|2009-06-30 05:30,30,3.965,3.967,3.953,3.954,46
20090801|2009-06-30 06:00,30,3.953,3.955,3.943,3.945,110
20090801|2009-06-30 06:30,30,3.95,3.95,3.908,3.909,752
20090801|2009-06-30 07:00,30,3.91,3.914,3.836,3.846,3154
20090801|2009-06-30 07:30,30,3.842,3.867,3.825,3.839,2811
20090801|2009-06-30 08:00,30,3.839,3.862,3.81,3.861,6576
20090801|2009-06-30 08:30,30,3.861,3.89,3.859,3.879,7382
20090801|2009-06-30 09:00,30,3.878,3.882,3.834,3.858,6512
20090801|2009-06-30 09:30,30,3.858,3.858,3.798,3.854,8225
20090801|2009-06-30 10:00,30,3.854,3.866,3.822,3.854,4112
20090801|2009-06-30 10:30,30,3.854,3.876,3.839,3.846,3685
20090801|2009-06-30 11:00,30,3.844,3.863,3.834,3.85,2906
20090801|2009-06-30 11:30,30,3.852,3.852,3.821,3.826,2631
20090801|2009-06-30 12:00,30,3.827,3.841,3.814,3.826,2859
20090801|2009-06-30 12:30,30,3.828,3.843,3.804,3.833,3768
20090801|2009-06-30 13:00,30,3.833,3.841,3.821,3.832,4926
20090801|2009-06-30 13:30,30,3.83,3.858,3.83,3.847,1704
20090801|2009-06-30 14:00,30,3.848,3.863,3.845,3.858,988
20090801|2009-06-30 14:30,30,3.857,3.863,3.844,3.846,427
20090801|2009-06-30 15:00,30,3.848,3.858,3.816,3.818,435
20090801|2009-06-30 15:30,30,3.818,3.86,3.816,3.849,272
20090801|2009-06-30 16:00,30,3.85,3.86,3.845,3.845,16
20090801|2009-06-30 17:00,1,3.849,3.859,3.849,3.852,67
20090801|2009-06-30 17:30,1,3.851,3.852,3.848,3.848,26
20090801|2009-06-30 18:00,1,3.848,3.873,3.848,3.864,73
20090801|2009-06-30 18:30,1,3.872,3.877,3.868,3.87,82
20090801|2009-06-30 19:00,1,3.872,3.876,3.868,3.872,169
20090801|2009-06-30 19:30,1,3.872,3.872,3.869,3.869,20
20090801|2009-06-30 20:00,1,3.872,3.872,3.87,3.87,47
20090801|2009-06-30 20:30,1,3.871,3.886,3.871,3.886,81
20090801|2009-06-30 21:00,1,3.886,3.887,3.856,3.872,110
20090801|2009-06-30 21:30,1,3.872,3.88,3.872,3.88,9
20090801|2009-06-30 22:00,1,3.885,3.887,3.878,3.885,25
20090801|2009-06-30 22:30,1,3.885,3.886,3.885,3.886,5
20090801|2009-06-30 23:00,1,3.882,3.885,3.882,3.883,11
20090801|2009-06-30 23:30,1,3.882,3.882,3.844,3.849,124
20090801|2009-07-01 00:00,1,3.849,3.849,3.84,3.845,40
20090801|2009-07-01 00:30,1,3.845,3.85,3.841,3.842,21
20090801|2009-07-01 01:00,1,3.842,3.848,3.84,3.841,53
20090801|2009-07-01 01:30,1,3.843,3.849,3.843,3.847,63
20090801|2009-07-01 02:00,1,3.847,3.851,3.84,3.847,147
20090801|2009-07-01 02:30,1,3.847,3.851,3.836,3.839,160
20090801|2009-07-01 03:00,1,3.836,3.848,3.836,3.848,85
20090801|2009-07-01 03:30,1,3.846,3.849,3.844,3.845,87
20090801|2009-07-01 04:00,1,3.845,3.846,3.836,3.84,167
20090801|2009-07-01 04:30,1,3.839,3.85,3.838,3.842,204
20090801|2009-07-01 05:00,1,3.844,3.847,3.843,3.845,79
20090801|2009-07-01 05:30,1,3.846,3.848,3.838,3.846,185
20090801|2009-07-01 06:00,1,3.846,3.846,3.809,3.815,427
20090801|2009-07-01 06:30,1,3.811,3.833,3.796,3.798,564
20090801|2009-07-01 07:00,1,3.801,3.812,3.76,3.79,2523
20090801|2009-07-01 07:30,1,3.79,3.809,3.788,3.8,1445
20090801|2009-07-01 08:00,1,3.8,3.81,3.759,3.777,6535
20090801|2009-07-01 08:30,1,3.775,3.891,3.775,3.861,9460
20090801|2009-07-01 09:00,1,3.862,3.876,3.829,3.868,4724
20090801|2009-07-01 09:30,1,3.863,3.863,3.808,3.839,6668
20090801|2009-07-01 10:00,1,3.838,3.851,3.817,3.817,2904
20090801|2009-07-01 10:30,1,3.818,3.835,3.808,3.83,3481
20090801|2009-07-01 11:00,1,3.83,3.85,3.817,3.839,2500
20090801|2009-07-01 11:30,1,3.838,3.858,3.825,3.828,2617
20090801|2009-07-01 12:00,1,3.829,3.834,3.811,3.816,1475
20090801|2009-07-01 12:30,1,3.817,3.822,3.798,3.811,2743
20090801|2009-07-01 13:00,1,3.808,3.815,3.767,3.79,6514
20090801|2009-07-01 13:30,1,3.791,3.794,3.778,3.789,1279
20090801|2009-07-01 14:00,1,3.788,3.795,3.786,3.795,553
20090801|2009-07-01 14:30,1,3.793,3.798,3.778,3.796,316
20090801|2009-07-01 15:00,1,3.796,3.798,3.779,3.791,171
20090801|2009-07-01 15:30,1,3.792,3.792,3.78,3.783,82
20090801|2009-07-01 16:00,1,3.784,3.788,3.783,3.783,5
20090801|2009-07-01 17:00,2,3.792,3.792,3.772,3.772,59
20090801|2009-07-01 17:30,2,3.776,3.784,3.775,3.784,17
20090801|2009-07-01 18:00,2,3.785,3.785,3.785,3.785,4
20090801|2009-07-01 18:30,2,3.79,3.794,3.79,3.794,14
20090801|2009-07-01 19:00,2,3.79,3.79,3.788,3.788,4
20090801|2009-07-01 19:30,2,3.784,3.786,3.777,3.783,18
20090801|2009-07-01 20:00,2,3.777,3.78,3.776,3.78,11
20090801|2009-07-01 20:30,2,3.775,3.775,3.775,3.775,3
20090801|2009-07-01 21:00,2,3.776,3.786,3.776,3.786,9
20090801|2009-07-01 21:30,2,3.786,3.791,3.786,3.788,14
20090801|2009-07-01 22:00,2,3.788,3.788,3.78,3.786,24
20090801|2009-07-01 22:30,2,3.782,3.789,3.782,3.789,5
20090801|2009-07-01 23:00,2,3.787,3.789,3.784,3.789,15
20090801|2009-07-01 23:30,2,3.79,3.795,3.788,3.79,83
20090801|2009-07-02 00:00,2,3.788,3.792,3.788,3.792,12
20090801|2009-07-02 00:30,2,3.791,3.792,3.79,3.792,49
20090801|2009-07-02 01:00,2,3.791,3.792,3.791,3.791,6
20090801|2009-07-02 01:30,2,3.791,3.792,3.788,3.788,27
20090801|2009-07-02 02:00,2,3.788,3.791,3.784,3.788,34
20090801|2009-07-02 02:30,2,3.788,3.788,3.781,3.788,76
20090801|2009-07-02 03:00,2,3.781,3.785,3.76,3.763,72
20090801|2009-07-02 03:30,2,3.763,3.774,3.763,3.768,91
20090801|2009-07-02 04:00,2,3.769,3.769,3.766,3.766,45
20090801|2009-07-02 04:30,2,3.766,3.768,3.748,3.752,191
20090801|2009-07-02 05:00,2,3.752,3.754,3.738,3.741,170
20090801|2009-07-02 05:30,2,3.744,3.747,3.729,3.729,287
20090801|2009-07-02 06:00,2,3.729,3.737,3.719,3.719,216
20090801|2009-07-02 06:30,2,3.725,3.742,3.721,3.727,308
20090801|2009-07-02 07:00,2,3.731,3.735,3.711,3.729,1226
20090801|2009-07-02 07:30,2,3.728,3.738,3.702,3.726,3123
20090801|2009-07-02 08:00,2,3.724,3.725,3.685,3.717,6884
20090801|2009-07-02 08:30,2,3.717,3.734,3.703,3.721,4995
20090801|2009-07-02 09:00,2,3.721,3.734,3.71,3.732,2946
20090801|2009-07-02 09:30,2,3.73,3.794,3.723,3.779,11296
20090801|2009-07-02 10:00,2,3.778,3.789,3.741,3.75,4325
20090801|2009-07-02 10:30,2,3.75,3.765,3.735,3.753,2874
20090801|2009-07-02 11:00,2,3.753,3.754,3.72,3.722,1538
20090801|2009-07-02 11:30,2,3.721,3.726,3.703,3.716,3646
20090801|2009-07-02 12:00,2,3.716,3.728,3.706,3.713,1789
20090801|2009-07-02 12:30,2,3.712,3.724,3.687,3.689,3550
20090801|2009-07-02 13:00,2,3.689,3.704,3.606,3.612,14288
20090801|2009-07-02 13:30,2,3.612,3.63,3.609,3.618,2450
20090801|2009-07-02 14:00,2,3.617,3.652,3.615,3.629,1398
20090801|2009-07-02 14:30,2,3.627,3.652,3.62,3.647,659
20090801|2009-07-02 15:00,2,3.646,3.648,3.633,3.64,98
20090801|2009-07-02 15:30,2,3.64,3.646,3.614,3.645,124
20090801|2009-07-02 16:00,2,3.646,3.646,3.622,3.64,48
20090801|2009-07-02 17:00,3,3.64,3.653,3.613,3.651,109
20090801|2009-07-02 17:30,3,3.645,3.655,3.644,3.655,7
20090801|2009-07-02 18:00,3,3.647,3.649,3.638,3.647,28
20090801|2009-07-02 18:30,3,3.648,3.655,3.648,3.654,30
20090801|2009-07-02 19:00,3,3.654,3.655,3.654,3.655,13
20090801|2009-07-02 19:30,3,3.655,3.66,3.655,3.658,3
20090801|2009-07-02 20:00,3,3.662,3.662,3.657,3.658,26
20090801|2009-07-02 20:30,3,3.658,3.659,3.657,3.657,12
20090801|2009-07-02 21:00,3,3.657,3.667,3.657,3.664,30
20090801|2009-07-02 21:30,3,3.661,3.664,3.661,3.663,8
20090801|2009-07-02 22:00,3,3.663,3.665,3.663,3.665,6
20090801|2009-07-02 22:30,3,3.663,3.664,3.659,3.659,10
20090801|2009-07-02 23:00,3,3.662,3.665,3.66,3.665,11
20090801|2009-07-02 23:30,3,3.665,3.683,3.665,3.683,69
20090801|2009-07-03 00:00,3,3.683,3.685,3.682,3.683,49
20090801|2009-07-03 00:30,3,3.682,3.685,3.67,3.675,74
20090801|2009-07-03 01:00,3,3.678,3.683,3.678,3.681,46
20090801|2009-07-03 01:30,3,3.681,3.685,3.679,3.685,30
20090801|2009-07-03 02:00,3,3.683,3.685,3.677,3.68,61
20090801|2009-07-03 02:30,3,3.68,3.68,3.669,3.673,59
20090801|2009-07-03 03:00,3,3.673,3.673,3.641,3.644,104
20090801|2009-07-03 03:30,3,3.645,3.665,3.645,3.661,28
20090801|2009-07-03 04:00,3,3.662,3.673,3.662,3.666,40
20090801|2009-07-03 04:30,3,3.671,3.675,3.669,3.673,23
20090801|2009-07-03 05:00,3,3.675,3.676,3.67,3.675,47
20090801|2009-07-03 05:30,3,3.675,3.68,3.673,3.677,39
20090801|2009-07-03 06:00,3,3.678,3.682,3.677,3.682,41
20090801|2009-07-03 06:30,3,3.68,3.682,3.677,3.682,14
20090801|2009-07-03 07:00,3,3.681,3.682,3.677,3.679,56
20090801|2009-07-03 07:30,3,3.68,3.68,3.668,3.669,76
20090801|2009-07-03 08:00,3,3.667,3.675,3.653,3.665,231
20090801|2009-07-03 08:30,3,3.664,3.664,3.657,3.663,117
20090801|2009-07-03 09:00,3,3.661,3.663,3.647,3.655,294
20090801|2009-07-03 09:30,3,3.653,3.665,3.644,3.66,266
20090801|2009-07-03 10:00,3,3.658,3.658,3.636,3.636,214
20090801|2009-07-03 10:30,3,3.643,3.655,3.626,3.635,279
20090801|2009-07-03 11:00,3,3.634,3.635,3.619,3.628,86
20090801|2009-07-03 11:30,3,3.626,3.628,3.601,3.607,257
20090801|2009-07-03 12:00,3,3.603,3.615,3.593,3.6,225
20090801|2009-07-05 17:00,6,3.615,3.615,3.595,3.605,91
20090801|2009-07-05 17:30,6,3.61,3.61,3.575,3.577,171
20090801|2009-07-05 18:00,6,3.578,3.593,3.578,3.585,23
20090801|2009-07-05 18:30,6,3.59,3.59,3.581,3.587,9
20090801|2009-07-05 19:00,6,3.587,3.59,3.565,3.565,108
20090801|2009-07-05 19:30,6,3.562,3.562,3.541,3.55,209
20090801|2009-07-05 20:00,6,3.549,3.562,3.549,3.555,99
20090801|2009-07-05 20:30,6,3.555,3.562,3.535,3.539,68
20090801|2009-07-05 21:00,6,3.541,3.547,3.509,3.514,648
20090801|2009-07-05 21:30,6,3.515,3.517,3.509,3.511,60
20090801|2009-07-05 22:00,6,3.514,3.519,3.51,3.519,64
20090801|2009-07-05 22:30,6,3.518,3.519,3.514,3.519,29
20090801|2009-07-05 23:00,6,3.519,3.519,3.517,3.517,82
20090801|2009-07-05 23:30,6,3.519,3.519,3.516,3.516,204
20090801|2009-07-06 00:00,6,3.516,3.52,3.515,3.516,75
20090801|2009-07-06 00:30,6,3.516,3.517,3.51,3.512,90
20090801|2009-07-06 01:00,6,3.514,3.514,3.51,3.511,93
20090801|2009-07-06 01:30,6,3.513,3.513,3.509,3.51,145
20090801|2009-07-06 02:00,6,3.512,3.514,3.508,3.511,276
20090801|2009-07-06 02:30,6,3.51,3.514,3.505,3.509,220
20090801|2009-07-06 03:00,6,3.509,3.51,3.507,3.508,158
20090801|2009-07-06 03:30,6,3.507,3.514,3.506,3.509,162
20090801|2009-07-06 04:00,6,3.508,3.51,3.508,3.508,74
20090801|2009-07-06 04:30,6,3.506,3.507,3.465,3.467,1447
20090801|2009-07-06 05:00,6,3.466,3.467,3.409,3.413,1106
20090801|2009-07-06 05:30,6,3.415,3.433,3.409,3.432,710
20090801|2009-07-06 06:00,6,3.43,3.444,3.417,3.433,797
20090801|2009-07-06 06:30,6,3.434,3.45,3.41,3.447,678
20090801|2009-07-06 07:00,6,3.449,3.458,3.428,3.452,1546
20090801|2009-07-06 07:30,6,3.451,3.454,3.412,3.419,1989
20090801|2009-07-06 08:00,6,3.419,3.439,3.369,3.425,7647
20090801|2009-07-06 08:30,6,3.422,3.483,3.421,3.47,8518
20090801|2009-07-06 09:00,6,3.47,3.526,3.465,3.474,9866
20090801|2009-07-06 09:30,6,3.474,3.511,3.47,3.5,3993
20090801|2009-07-06 10:00,6,3.502,3.528,3.501,3.517,4259
20090801|2009-07-06 10:30,6,3.517,3.546,3.514,3.538,4016
20090801|2009-07-06 11:00,6,3.538,3.56,3.489,3.495,5759
20090801|2009-07-06 11:30,6,3.494,3.501,3.472,3.481,4109
20090801|2009-07-06 12:00,6,3.481,3.512,3.472,3.492,3019
20090801|2009-07-06 12:30,6,3.493,3.499,3.456,3.463,3990
20090801|2009-07-06 13:00,6,3.463,3.492,3.454,3.486,7038
20090801|2009-07-06 13:30,6,3.486,3.491,3.484,3.489,1053
20090801|2009-07-06 14:00,6,3.489,3.49,3.478,3.482,675
20090801|2009-07-06 14:30,6,3.483,3.499,3.478,3.493,603
20090801|2009-07-06 15:00,6,3.492,3.502,3.486,3.502,245
20090801|2009-07-06 15:30,6,3.507,3.51,3.482,3.498,147
20090801|2009-07-06 16:00,6,3.498,3.51,3.493,3.499,29
20090801|2009-07-06 17:00,7,3.505,3.512,3.496,3.511,34
20090801|2009-07-06 17:30,7,3.511,3.515,3.507,3.508,13
20090801|2009-07-06 18:00,7,3.511,3.512,3.503,3.503,26
20090801|2009-07-06 18:30,7,3.506,3.509,3.493,3.503,34
20090801|2009-07-06 19:00,7,3.5,3.5,3.495,3.495,3
20090801|2009-07-06 19:30,7,3.495,3.5,3.495,3.5,9
20090801|2009-07-06 20:00,7,3.494,3.494,3.493,3.494,6
20090801|2009-07-06 20:30,7,3.493,3.495,3.47,3.475,23
20090801|2009-07-06 21:00,7,3.475,3.488,3.475,3.488,2
20090801|2009-07-06 21:30,7,3.475,3.475,3.471,3.471,13
20090801|2009-07-06 22:00,7,3.479,3.494,3.472,3.472,13
20090801|2009-07-06 22:30,7,3.471,3.474,3.47,3.473,8
20090801|2009-07-06 23:00,7,3.474,3.485,3.474,3.485,16
20090801|2009-07-06 23:30,7,3.486,3.507,3.486,3.505,29
20090801|2009-07-07 00:00,7,3.5,3.518,3.495,3.511,48
20090801|2009-07-07 00:30,7,3.496,3.502,3.481,3.483,15
20090801|2009-07-07 01:00,7,3.483,3.483,3.478,3.48,19
20090801|2009-07-07 01:30,7,3.476,3.479,3.471,3.478,56
20090801|2009-07-07 02:00,7,3.479,3.482,3.466,3.468,106
20090801|2009-07-07 02:30,7,3.468,3.47,3.454,3.456,124
20090801|2009-07-07 03:00,7,3.458,3.459,3.45,3.453,94
20090801|2009-07-07 03:30,7,3.453,3.485,3.45,3.483,149
20090801|2009-07-07 04:00,7,3.485,3.52,3.481,3.492,197
20090801|2009-07-07 04:30,7,3.494,3.496,3.48,3.491,23
20090801|2009-07-07 05:00,7,3.492,3.498,3.489,3.493,59
20090801|2009-07-07 05:30,7,3.493,3.52,3.49,3.516,155
20090801|2009-07-07 06:00,7,3.52,3.525,3.507,3.518,184
20090801|2009-07-07 06:30,7,3.521,3.525,3.509,3.51,397
20090801|2009-07-07 07:00,7,3.51,3.52,3.495,3.501,1621
20090801|2009-07-07 07:30,7,3.5,3.525,3.483,3.483,2602
20090801|2009-07-07 08:00,7,3.483,3.487,3.441,3.475,6855
20090801|2009-07-07 08:30,7,3.475,3.493,3.417,3.429,7984
20090801|2009-07-07 09:00,7,3.429,3.467,3.417,3.44,5358
20090801|2009-07-07 09:30,7,3.441,3.495,3.432,3.476,5329
20090801|2009-07-07 10:00,7,3.476,3.506,3.473,3.475,4571
20090801|2009-07-07 10:30,7,3.476,3.487,3.455,3.482,3488
20090801|2009-07-07 11:00,7,3.483,3.494,3.477,3.484,2769
20090801|2009-07-07 11:30,7,3.484,3.488,3.467,3.484,3091
20090801|2009-07-07 12:00,7,3.483,3.515,3.471,3.511,3566
20090801|2009-07-07 12:30,7,3.511,3.515,3.411,3.436,9711
20090801|2009-07-07 13:00,7,3.434,3.454,3.376,3.426,11279
20090801|2009-07-07 13:30,7,3.426,3.426,3.381,3.386,3456
20090801|2009-07-07 14:00,7,3.388,3.41,3.376,3.397,1855
20090801|2009-07-07 14:30,7,3.397,3.401,3.38,3.381,1231
20090801|2009-07-07 15:00,7,3.381,3.395,3.381,3.395,89
20090801|2009-07-07 15:30,7,3.391,3.391,3.38,3.38,83
20090801|2009-07-07 16:00,7,3.383,3.393,3.373,3.373,40
20090801|2009-07-07 17:00,8,3.365,3.379,3.364,3.374,201
20090801|2009-07-07 17:30,8,3.374,3.374,3.367,3.367,19
20090801|2009-07-07 18:00,8,3.367,3.37,3.367,3.369,15
20090801|2009-07-07 18:30,8,3.368,3.378,3.368,3.378,56
20090801|2009-07-07 19:00,8,3.378,3.379,3.369,3.37,41
20090801|2009-07-07 19:30,8,3.369,3.38,3.368,3.375,44
20090801|2009-07-07 20:00,8,3.369,3.374,3.368,3.373,15
20090801|2009-07-07 20:30,8,3.373,3.376,3.367,3.367,32
20090801|2009-07-07 21:00,8,3.367,3.367,3.363,3.363,91
20090801|2009-07-07 21:30,8,3.376,3.376,3.369,3.369,44
20090801|2009-07-07 22:00,8,3.376,3.376,3.37,3.373,12
20090801|2009-07-07 22:30,8,3.373,3.373,3.365,3.365,51
20090801|2009-07-07 23:00,8,3.371,3.375,3.37,3.375,12
20090801|2009-07-07 23:30,8,3.373,3.405,3.373,3.392,231
20090801|2009-07-08 00:00,8,3.392,3.407,3.392,3.398,78
20090801|2009-07-08 00:30,8,3.405,3.407,3.398,3.4,81
20090801|2009-07-08 01:00,8,3.406,3.406,3.393,3.393,36
20090801|2009-07-08 01:30,8,3.395,3.408,3.394,3.404,35
20090801|2009-07-08 02:00,8,3.403,3.41,3.403,3.407,94
20090801|2009-07-08 02:30,8,3.409,3.41,3.401,3.406,54
20090801|2009-07-08 03:00,8,3.406,3.406,3.387,3.39,83
20090801|2009-07-08 03:30,8,3.393,3.401,3.389,3.393,23
20090801|2009-07-08 04:00,8,3.393,3.394,3.384,3.384,80
20090801|2009-07-08 04:30,8,3.386,3.393,3.384,3.386,107
20090801|2009-07-08 05:00,8,3.389,3.394,3.388,3.393,78
20090801|2009-07-08 05:30,8,3.392,3.392,3.384,3.388,54
20090801|2009-07-08 06:00,8,3.388,3.392,3.384,3.39,115
20090801|2009-07-08 06:30,8,3.388,3.389,3.37,3.377,183
20090801|2009-07-08 07:00,8,3.38,3.38,3.35,3.358,1088
20090801|2009-07-08 07:30,8,3.358,3.374,3.337,3.349,2301
20090801|2009-07-08 08:00,8,3.348,3.385,3.34,3.381,4703
20090801|2009-07-08 08:30,8,3.38,3.407,3.355,3.378,5379
20090801|2009-07-08 09:00,8,3.38,3.409,3.376,3.394,3391
20090801|2009-07-08 09:30,8,3.39,3.394,3.35,3.375,5690
20090801|2009-07-08 10:00,8,3.373,3.381,3.345,3.349,3605
20090801|2009-07-08 10:30,8,3.348,3.37,3.346,3.351,2119
20090801|2009-07-08 11:00,8,3.35,3.361,3.344,3.35,2154
20090801|2009-07-08 11:30,8,3.351,3.377,3.346,3.359,2419
20090801|2009-07-08 12:00,8,3.359,3.404,3.356,3.396,3236
20090801|2009-07-08 12:30,8,3.398,3.408,3.36,3.372,2342
20090801|2009-07-08 13:00,8,3.372,3.381,3.35,3.352,5163
20090801|2009-07-08 13:30,8,3.352,3.369,3.345,3.361,1815
20090801|2009-07-08 14:00,8,3.362,3.365,3.357,3.36,668
20090801|2009-07-08 14:30,8,3.359,3.365,3.354,3.365,572
20090801|2009-07-08 15:00,8,3.364,3.37,3.36,3.366,148
20090801|2009-07-08 15:30,8,3.367,3.38,3.367,3.377,69
20090801|2009-07-08 16:00,8,3.377,3.384,3.377,3.378,62
20090801|2009-07-08 17:00,9,3.386,3.395,3.38,3.384,189
20090801|2009-07-08 17:30,9,3.385,3.39,3.385,3.387,36
20090801|2009-07-08 18:00,9,3.388,3.395,3.388,3.389,38
20090801|2009-07-08 18:30,9,3.391,3.399,3.391,3.398,62
20090801|2009-07-08 19:00,9,3.39,3.39,3.384,3.386,17
20090801|2009-07-08 19:30,9,3.389,3.389,3.385,3.388,64
20090801|2009-07-08 20:00,9,3.389,3.389,3.388,3.388,76
20090801|2009-07-08 20:30,9,3.387,3.389,3.387,3.389,31
20090801|2009-07-08 21:00,9,3.387,3.395,3.387,3.39,21
20090801|2009-07-08 21:30,9,3.39,3.394,3.39,3.39,5
20090801|2009-07-08 22:00,9,3.39,3.395,3.386,3.39,19
20090801|2009-07-08 22:30,9,3.394,3.395,3.39,3.395,55
20090801|2009-07-08 23:00,9,3.39,3.401,3.39,3.392,23
20090801|2009-07-08 23:30,9,3.397,3.399,3.371,3.379,42
20090801|2009-07-09 00:00,9,3.386,3.401,3.386,3.389,16
20090801|2009-07-09 00:30,9,3.389,3.389,3.385,3.388,13
20090801|2009-07-09 01:00,9,3.386,3.392,3.375,3.385,46
20090801|2009-07-09 01:30,9,3.387,3.402,3.387,3.397,26
20090801|2009-07-09 02:00,9,3.397,3.397,3.39,3.393,39
20090801|2009-07-09 02:30,9,3.394,3.4,3.393,3.398,106
20090801|2009-07-09 03:00,9,3.398,3.406,3.396,3.404,140
20090801|2009-07-09 03:30,9,3.404,3.417,3.404,3.416,131
20090801|2009-07-09 04:00,9,3.415,3.417,3.413,3.414,74
20090801|2009-07-09 04:30,9,3.413,3.42,3.411,3.416,112
20090801|2009-07-09 05:00,9,3.417,3.435,3.415,3.435,407
20090801|2009-07-09 05:30,9,3.435,3.453,3.425,3.431,411
20090801|2009-07-09 06:00,9,3.43,3.44,3.411,3.417,310
20090801|2009-07-09 06:30,9,3.419,3.435,3.41,3.431,394
20090801|2009-07-09 07:00,9,3.433,3.455,3.423,3.428,1572
20090801|2009-07-09 07:30,9,3.429,3.477,3.429,3.435,3261
20090801|2009-07-09 08:00,9,3.435,3.444,3.4,3.42,5566
20090801|2009-07-09 08:30,9,3.42,3.425,3.392,3.411,4058
20090801|2009-07-09 09:00,9,3.413,3.423,3.393,3.403,3334
20090801|2009-07-09 09:30,9,3.4,3.489,3.356,3.443,15988
20090801|2009-07-09 10:00,9,3.442,3.442,3.39,3.405,7335
20090801|2009-07-09 10:30,9,3.406,3.429,3.398,3.403,3301
20090801|2009-07-09 11:00,9,3.402,3.428,3.397,3.424,1869
20090801|2009-07-09 11:30,9,3.425,3.428,3.403,3.42,2288
20090801|2009-07-09 12:00,9,3.419,3.424,3.383,3.392,3500
20090801|2009-07-09 12:30,9,3.394,3.411,3.367,3.381,3186
20090801|2009-07-09 13:00,9,3.38,3.413,3.38,3.407,4388
20090801|2009-07-09 13:30,9,3.407,3.415,3.405,3.415,1057
20090801|2009-07-09 14:00,9,3.412,3.415,3.406,3.409,485
20090801|2009-07-09 14:30,9,3.409,3.414,3.406,3.411,384
20090801|2009-07-09 15:00,9,3.414,3.424,3.41,3.413,139
20090801|2009-07-09 15:30,9,3.41,3.422,3.41,3.416,73
20090801|2009-07-09 16:00,9,3.415,3.427,3.415,3.427,25
20090801|2009-07-09 17:00,10,3.42,3.439,3.42,3.437,43
20090801|2009-07-09 17:30,10,3.432,3.449,3.432,3.441,9
20090801|2009-07-09 18:30,10,3.443,3.443,3.439,3.439,3
20090801|2009-07-09 19:00,10,3.435,3.435,3.435,3.435,2
20090801|2009-07-09 19:30,10,3.438,3.438,3.437,3.437,3
20090801|2009-07-09 20:00,10,3.437,3.44,3.435,3.44,17
20090801|2009-07-09 20:30,10,3.441,3.443,3.44,3.443,13
20090801|2009-07-09 21:00,10,3.442,3.446,3.442,3.446,6
20090801|2009-07-09 21:30,10,3.442,3.442,3.43,3.43,36
20090801|2009-07-09 22:00,10,3.431,3.436,3.425,3.425,11
20090801|2009-07-09 22:30,10,3.429,3.438,3.429,3.438,2
20090801|2009-07-09 23:00,10,3.436,3.443,3.432,3.432,8
20090801|2009-07-09 23:30,10,3.423,3.424,3.415,3.421,42
20090801|2009-07-10 00:00,10,3.421,3.422,3.416,3.416,22
20090801|2009-07-10 00:30,10,3.416,3.419,3.416,3.416,17
20090801|2009-07-10 01:00,10,3.415,3.417,3.413,3.417,35
20090801|2009-07-10 01:30,10,3.416,3.424,3.409,3.409,80
20090801|2009-07-10 02:00,10,3.41,3.412,3.406,3.408,66
20090801|2009-07-10 02:30,10,3.406,3.41,3.404,3.406,43
20090801|2009-07-10 03:00,10,3.407,3.418,3.404,3.409,35
20090801|2009-07-10 03:30,10,3.409,3.419,3.409,3.414,126
20090801|2009-07-10 04:00,10,3.412,3.419,3.406,3.407,46
20090801|2009-07-10 04:30,10,3.408,3.412,3.395,3.396,198
20090801|2009-07-10 05:00,10,3.397,3.403,3.392,3.392,73
20090801|2009-07-10 05:30,10,3.392,3.398,3.392,3.392,103
20090801|2009-07-10 06:00,10,3.392,3.392,3.374,3.378,196
20090801|2009-07-10 06:30,10,3.376,3.379,3.356,3.359,454
20090801|2009-07-10 07:00,10,3.356,3.373,3.35,3.362,1195
20090801|2009-07-10 07:30,10,3.365,3.383,3.358,3.362,1530
20090801|2009-07-10 08:00,10,3.36,3.376,3.353,3.374,2394
20090801|2009-07-10 08:30,10,3.375,3.397,3.365,3.385,3835
20090801|2009-07-10 09:00,10,3.384,3.405,3.363,3.396,3554
20090801|2009-07-10 09:30,10,3.398,3.401,3.375,3.383,3175
20090801|2009-07-10 10:00,10,3.381,3.392,3.367,3.372,2650
20090801|2009-07-10 10:30,10,3.371,3.378,3.362,3.376,1397
20090801|2009-07-10 11:00,10,3.374,3.381,3.366,3.366,1104
20090801|2009-07-10 11:30,10,3.366,3.377,3.366,3.366,1286
20090801|2009-07-10 12:00,10,3.367,3.385,3.365,3.372,1947
20090801|2009-07-10 12:30,10,3.373,3.387,3.371,3.384,1299
20090801|2009-07-10 13:00,10,3.382,3.392,3.367,3.371,1977
20090801|2009-07-10 13:30,10,3.373,3.373,3.36,3.368,873
20090801|2009-07-10 14:00,10,3.37,3.372,3.361,3.365,257
20090801|2009-07-10 14:30,10,3.365,3.372,3.359,3.359,339
20090801|2009-07-10 15:00,10,3.359,3.371,3.356,3.364,135
20090801|2009-07-10 15:30,10,3.365,3.369,3.356,3.357,85
20090801|2009-07-10 16:00,10,3.357,3.365,3.357,3.365,7
20090801|2009-07-12 17:00,13,3.337,3.337,3.315,3.322,141
20090801|2009-07-12 17:30,13,3.325,3.332,3.324,3.33,27
20090801|2009-07-12 18:00,13,3.332,3.334,3.324,3.324,26
20090801|2009-07-12 18:30,13,3.324,3.329,3.322,3.329,17
20090801|2009-07-12 19:00,13,3.325,3.33,3.315,3.32,29
20090801|2009-07-12 19:30,13,3.318,3.33,3.318,3.33,40
20090801|2009-07-12 20:00,13,3.33,3.33,3.317,3.32,19
20090801|2009-07-12 20:30,13,3.317,3.317,3.3,3.302,132
20090801|2009-07-12 21:00,13,3.305,3.307,3.302,3.307,33
20090801|2009-07-12 21:30,13,3.312,3.315,3.311,3.315,5
20090801|2009-07-12 22:00,13,3.31,3.312,3.31,3.31,28
20090801|2009-07-12 22:30,13,3.305,3.312,3.303,3.308,8
20090801|2009-07-12 23:00,13,3.309,3.312,3.308,3.312,4
20090801|2009-07-12 23:30,13,3.315,3.315,3.3,3.302,100
20090801|2009-07-13 00:00,13,3.306,3.308,3.306,3.308,13
20090801|2009-07-13 00:30,13,3.307,3.31,3.305,3.307,60
20090801|2009-07-13 01:00,13,3.306,3.311,3.305,3.311,66
20090801|2009-07-13 01:30,13,3.311,3.311,3.306,3.306,73
20090801|2009-07-13 02:00,13,3.308,3.32,3.307,3.319,38
20090801|2009-07-13 02:30,13,3.321,3.325,3.319,3.324,73
20090801|2009-07-13 03:00,13,3.323,3.328,3.322,3.326,58
20090801|2009-07-13 03:30,13,3.321,3.321,3.311,3.313,40
20090801|2009-07-13 04:00,13,3.314,3.322,3.31,3.322,50
20090801|2009-07-13 04:30,13,3.321,3.323,3.317,3.319,26
20090801|2009-07-13 05:00,13,3.319,3.323,3.315,3.322,33
20090801|2009-07-13 05:30,13,3.322,3.333,3.322,3.323,59
20090801|2009-07-13 06:00,13,3.323,3.323,3.317,3.319,40
20090801|2009-07-13 06:30,13,3.319,3.319,3.259,3.271,1512
20090801|2009-07-13 07:00,13,3.272,3.308,3.266,3.302,956
20090801|2009-07-13 07:30,13,3.3,3.319,3.27,3.3,2059
20090801|2009-07-13 08:00,13,3.301,3.308,3.225,3.255,8815
20090801|2009-07-13 08:30,13,3.256,3.281,3.241,3.245,5228
20090801|2009-07-13 09:00,13,3.244,3.287,3.24,3.27,4314
20090801|2009-07-13 09:30,13,3.27,3.283,3.252,3.277,3489
20090801|2009-07-13 10:00,13,3.278,3.279,3.252,3.256,2858
20090801|2009-07-13 10:30,13,3.256,3.275,3.248,3.253,2669
20090801|2009-07-13 11:00,13,3.254,3.27,3.248,3.266,2054
20090801|2009-07-13 11:30,13,3.267,3.272,3.252,3.257,1657
20090801|2009-07-13 12:00,13,3.258,3.274,3.252,3.265,2343
20090801|2009-07-13 12:30,13,3.265,3.265,3.238,3.243,2982
20090801|2009-07-13 13:00,13,3.243,3.271,3.231,3.259,5259
20090801|2009-07-13 13:30,13,3.259,3.265,3.255,3.263,937
20090801|2009-07-13 14:00,13,3.264,3.275,3.257,3.266,448
20090801|2009-07-13 14:30,13,3.264,3.273,3.256,3.261,360
20090801|2009-07-13 15:00,13,3.258,3.287,3.258,3.287,327
20090801|2009-07-13 15:30,13,3.285,3.312,3.278,3.311,428
20090801|2009-07-13 16:00,13,3.31,3.356,3.31,3.349,542
20090801|2009-07-13 17:00,14,3.32,3.37,3.32,3.338,398
20090801|2009-07-13 17:30,14,3.339,3.339,3.307,3.325,26
20090801|2009-07-13 18:00,14,3.331,3.339,3.329,3.329,6
20090801|2009-07-13 18:30,14,3.33,3.344,3.326,3.331,32
20090801|2009-07-13 19:00,14,3.33,3.353,3.33,3.348,62
20090801|2009-07-13 19:30,14,3.34,3.367,3.33,3.367,165
20090801|2009-07-13 20:00,14,3.365,3.365,3.359,3.363,23
20090801|2009-07-13 20:30,14,3.356,3.366,3.353,3.366,35
20090801|2009-07-13 21:00,14,3.367,3.367,3.36,3.36,54
20090801|2009-07-13 21:30,14,3.364,3.367,3.36,3.36,33
20090801|2009-07-13 22:00,14,3.36,3.362,3.359,3.359,14
20090801|2009-07-13 22:30,14,3.365,3.366,3.357,3.357,5
20090801|2009-07-13 23:00,14,3.354,3.367,3.35,3.35,41
20090801|2009-07-13 23:30,14,3.341,3.341,3.308,3.312,150
20090801|2009-07-14 00:00,14,3.31,3.31,3.306,3.309,62
20090801|2009-07-14 00:30,14,3.308,3.313,3.308,3.31,81
20090801|2009-07-14 01:00,14,3.313,3.316,3.305,3.307,89
20090801|2009-07-14 01:30,14,3.307,3.31,3.306,3.308,91
20090801|2009-07-14 02:00,14,3.309,3.314,3.304,3.314,101
20090801|2009-07-14 02:30,14,3.307,3.318,3.307,3.314,112
20090801|2009-07-14 03:00,14,3.315,3.318,3.312,3.318,143
20090801|2009-07-14 03:30,14,3.318,3.334,3.317,3.333,79
20090801|2009-07-14 04:00,14,3.333,3.345,3.331,3.344,94
20090801|2009-07-14 04:30,14,3.342,3.342,3.31,3.331,119
20090801|2009-07-14 05:00,14,3.329,3.341,3.324,3.331,104
20090801|2009-07-14 05:30,14,3.331,3.352,3.315,3.348,214
20090801|2009-07-14 06:00,14,3.344,3.351,3.339,3.351,203
20090801|2009-07-14 06:30,14,3.352,3.388,3.351,3.388,707
20090801|2009-07-14 07:00,14,3.388,3.404,3.371,3.383,1579
20090801|2009-07-14 07:30,14,3.384,3.396,3.357,3.358,2788
20090801|2009-07-14 08:00,14,3.358,3.44,3.358,3.4,8647
20090801|2009-07-14 08:30,14,3.4,3.438,3.394,3.413,6604
20090801|2009-07-14 09:00,14,3.412,3.423,3.383,3.389,4889
20090801|2009-07-14 09:30,14,3.39,3.391,3.362,3.387,3740
20090801|2009-07-14 10:00,14,3.388,3.417,3.387,3.409,2983
20090801|2009-07-14 10:30,14,3.41,3.411,3.379,3.404,2373
20090801|2009-07-14 11:00,14,3.404,3.411,3.382,3.396,1515
20090801|2009-07-14 11:30,14,3.396,3.4,3.377,3.387,2084
20090801|2009-07-14 12:00,14,3.386,3.398,3.374,3.39,2254
20090801|2009-07-14 12:30,14,3.392,3.416,3.388,3.401,2445
20090801|2009-07-14 13:00,14,3.4,3.45,3.39,3.429,7995
20090801|2009-07-14 13:30,14,3.428,3.448,3.427,3.447,1653
20090801|2009-07-14 14:00,14,3.447,3.451,3.439,3.442,695
20090801|2009-07-14 14:30,14,3.443,3.456,3.442,3.45,700
20090801|2009-07-14 15:00,14,3.45,3.459,3.443,3.449,233
20090801|2009-07-14 15:30,14,3.453,3.472,3.45,3.46,221
20090801|2009-07-14 16:00,14,3.46,3.472,3.459,3.472,37
20090801|2009-07-14 17:00,15,3.446,3.48,3.446,3.476,451
20090801|2009-07-14 17:30,15,3.479,3.479,3.458,3.458,54
20090801|2009-07-14 18:00,15,3.458,3.465,3.442,3.444,66
20090801|2009-07-14 18:30,15,3.446,3.448,3.441,3.445,67
20090801|2009-07-14 19:00,15,3.445,3.455,3.442,3.442,81
20090801|2009-07-14 19:30,15,3.442,3.484,3.442,3.466,106
20090801|2009-07-14 20:00,15,3.48,3.487,3.467,3.469,53
20090801|2009-07-14 20:30,15,3.47,3.477,3.468,3.471,49
20090801|2009-07-14 21:00,15,3.473,3.482,3.473,3.473,66
20090801|2009-07-14 21:30,15,3.47,3.485,3.47,3.471,51
20090801|2009-07-14 22:00,15,3.471,3.484,3.471,3.484,28
20090801|2009-07-14 22:30,15,3.48,3.481,3.476,3.48,22
20090801|2009-07-14 23:00,15,3.474,3.474,3.463,3.467,160
20090801|2009-07-14 23:30,15,3.467,3.467,3.453,3.455,147
20090801|2009-07-15 00:00,15,3.458,3.46,3.451,3.451,35
20090801|2009-07-15 00:30,15,3.451,3.453,3.443,3.453,59
20090801|2009-07-15 01:00,15,3.449,3.453,3.449,3.451,55
20090801|2009-07-15 01:30,15,3.452,3.452,3.446,3.447,44
20090801|2009-07-15 02:00,15,3.447,3.45,3.447,3.449,42
20090801|2009-07-15 02:30,15,3.449,3.453,3.442,3.446,123
20090801|2009-07-15 03:00,15,3.446,3.447,3.443,3.447,69
20090801|2009-07-15 03:30,15,3.449,3.453,3.446,3.453,63
20090801|2009-07-15 04:00,15,3.451,3.478,3.45,3.478,120
20090801|2009-07-15 04:30,15,3.473,3.474,3.466,3.474,90
20090801|2009-07-15 05:00,15,3.476,3.499,3.476,3.497,260
20090801|2009-07-15 05:30,15,3.498,3.509,3.498,3.507,245
20090801|2009-07-15 06:00,15,3.508,3.509,3.475,3.492,315
20090801|2009-07-15 06:30,15,3.488,3.492,3.467,3.49,421
20090801|2009-07-15 07:00,15,3.489,3.5,3.479,3.484,776
20090801|2009-07-15 07:30,15,3.484,3.527,3.473,3.525,2671
20090801|2009-07-15 08:00,15,3.524,3.525,3.402,3.42,11352
20090801|2009-07-15 08:30,15,3.42,3.432,3.381,3.411,7048
20090801|2009-07-15 09:00,15,3.41,3.423,3.384,3.396,4387
20090801|2009-07-15 09:30,15,3.396,3.412,3.321,3.328,10186
20090801|2009-07-15 10:00,15,3.328,3.348,3.323,3.331,4513
20090801|2009-07-15 10:30,15,3.33,3.342,3.309,3.322,5003
20090801|2009-07-15 11:00,15,3.322,3.322,3.259,3.312,8750
20090801|2009-07-15 11:30,15,3.312,3.331,3.3,3.303,3484
20090801|2009-07-15 12:00,15,3.303,3.317,3.276,3.276,3225
20090801|2009-07-15 12:30,15,3.278,3.305,3.275,3.28,3211
20090801|2009-07-15 13:00,15,3.279,3.305,3.27,3.273,7714
20090801|2009-07-15 13:30,15,3.273,3.284,3.27,3.282,1686
20090801|2009-07-15 14:00,15,3.284,3.3,3.283,3.294,913
20090801|2009-07-15 14:30,15,3.294,3.317,3.294,3.311,632
20090801|2009-07-15 15:00,15,3.313,3.313,3.296,3.296,165
20090801|2009-07-15 15:30,15,3.296,3.296,3.283,3.296,39
20090801|2009-07-15 16:00,15,3.289,3.29,3.28,3.28,54
20090801|2009-07-15 17:00,16,3.296,3.296,3.28,3.283,100
20090801|2009-07-15 17:30,16,3.286,3.3,3.286,3.3,17
20090801|2009-07-15 18:00,16,3.3,3.3,3.299,3.3,18
20090801|2009-07-15 18:30,16,3.3,3.3,3.281,3.284,28
20090801|2009-07-15 19:00,16,3.284,3.286,3.271,3.275,39
20090801|2009-07-15 19:30,16,3.277,3.277,3.26,3.275,35
20090801|2009-07-15 20:00,16,3.278,3.3,3.277,3.299,68
20090801|2009-07-15 20:30,16,3.299,3.299,3.268,3.28,64
20090801|2009-07-15 21:00,16,3.269,3.275,3.25,3.253,80
20090801|2009-07-15 21:30,16,3.255,3.265,3.255,3.264,21
20090801|2009-07-15 22:00,16,3.264,3.267,3.255,3.26,26
20090801|2009-07-15 22:30,16,3.266,3.266,3.256,3.261,3
20090801|2009-07-15 23:00,16,3.265,3.265,3.257,3.259,7
20090801|2009-07-15 23:30,16,3.266,3.289,3.263,3.277,89
20090801|2009-07-16 00:00,16,3.277,3.289,3.277,3.284,28
20090801|2009-07-16 00:30,16,3.283,3.289,3.283,3.285,27
20090801|2009-07-16 01:00,16,3.289,3.296,3.287,3.287,58
20090801|2009-07-16 01:30,16,3.288,3.292,3.284,3.286,42
20090801|2009-07-16 02:00,16,3.29,3.296,3.287,3.296,32
20090801|2009-07-16 02:30,16,3.297,3.304,3.295,3.299,82
20090801|2009-07-16 03:00,16,3.297,3.298,3.28,3.283,77
20090801|2009-07-16 03:30,16,3.28,3.281,3.274,3.279,19
20090801|2009-07-16 04:00,16,3.283,3.283,3.26,3.265,66
20090801|2009-07-16 04:30,16,3.268,3.292,3.268,3.292,38
20090801|2009-07-16 05:00,16,3.292,3.294,3.285,3.291,61
20090801|2009-07-16 05:30,16,3.293,3.304,3.291,3.3,127
20090801|2009-07-16 06:00,16,3.299,3.309,3.293,3.307,163
20090801|2009-07-16 06:30,16,3.307,3.319,3.296,3.298,322
20090801|2009-07-16 07:00,16,3.292,3.296,3.257,3.274,883
20090801|2009-07-16 07:30,16,3.274,3.292,3.266,3.29,1512
20090801|2009-07-16 08:00,16,3.29,3.36,3.285,3.353,6508
20090801|2009-07-16 08:30,16,3.353,3.393,3.343,3.38,7751
20090801|2009-07-16 09:00,16,3.381,3.403,3.362,3.37,6533
20090801|2009-07-16 09:30,16,3.371,3.48,3.363,3.452,14662
20090801|2009-07-16 10:00,16,3.453,3.546,3.449,3.528,13604
20090801|2009-07-16 10:30,16,3.527,3.634,3.511,3.596,16885
20090801|2009-07-16 11:00,16,3.597,3.627,3.576,3.618,7725
20090801|2009-07-16 11:30,16,3.617,3.627,3.595,3.609,5801
20090801|2009-07-16 12:00,16,3.61,3.634,3.585,3.63,5797
20090801|2009-07-16 12:30,16,3.63,3.677,3.626,3.653,9494
20090801|2009-07-16 13:00,16,3.653,3.68,3.594,3.667,9760
20090801|2009-07-16 13:30,16,3.667,3.672,3.648,3.649,1520
20090801|2009-07-16 14:00,16,3.649,3.651,3.633,3.634,957
20090801|2009-07-16 14:30,16,3.635,3.637,3.594,3.597,1125
20090801|2009-07-16 15:00,16,3.596,3.627,3.596,3.625,230
20090801|2009-07-16 15:30,16,3.625,3.625,3.592,3.605,125
20090801|2009-07-16 16:00,16,3.607,3.619,3.606,3.619,21
20090801|2009-07-16 17:00,17,3.616,3.631,3.608,3.631,85
20090801|2009-07-16 17:30,17,3.628,3.629,3.627,3.628,15
20090801|2009-07-16 18:00,17,3.628,3.628,3.62,3.62,21
20090801|2009-07-16 18:30,17,3.622,3.624,3.602,3.602,35
20090801|2009-07-16 19:00,17,3.602,3.602,3.6,3.6,46
20090801|2009-07-16 19:30,17,3.6,3.601,3.597,3.598,12
20090801|2009-07-16 20:00,17,3.598,3.598,3.591,3.591,19
20090801|2009-07-16 20:30,17,3.591,3.591,3.58,3.584,84
20090801|2009-07-16 21:00,17,3.58,3.596,3.58,3.593,41
20090801|2009-07-16 21:30,17,3.593,3.61,3.586,3.587,74
20090801|2009-07-16 22:00,17,3.589,3.613,3.589,3.597,67
20090801|2009-07-16 22:30,17,3.595,3.603,3.592,3.596,69
20090801|2009-07-16 23:00,17,3.6,3.604,3.599,3.599,37
20090801|2009-07-16 23:30,17,3.6,3.604,3.594,3.604,117
20090801|2009-07-17 00:00,17,3.603,3.605,3.585,3.593,92
20090801|2009-07-17 00:30,17,3.595,3.602,3.588,3.6,64
20090801|2009-07-17 01:00,17,3.6,3.62,3.598,3.62,116
20090801|2009-07-17 01:30,17,3.619,3.619,3.605,3.605,45
20090801|2009-07-17 02:00,17,3.605,3.611,3.592,3.605,94
20090801|2009-07-17 02:30,17,3.605,3.605,3.58,3.596,176
20090801|2009-07-17 03:00,17,3.595,3.595,3.584,3.593,70
20090801|2009-07-17 03:30,17,3.591,3.591,3.58,3.585,54
20090801|2009-07-17 04:00,17,3.588,3.592,3.581,3.581,33
20090801|2009-07-17 04:30,17,3.581,3.585,3.58,3.585,40
20090801|2009-07-17 05:00,17,3.586,3.595,3.584,3.594,62
20090801|2009-07-17 05:30,17,3.594,3.65,3.59,3.65,227
20090801|2009-07-17 06:00,17,3.649,3.671,3.631,3.65,469
20090801|2009-07-17 06:30,17,3.648,3.648,3.575,3.582,608
20090801|2009-07-17 07:00,17,3.585,3.633,3.57,3.625,1505
20090801|2009-07-17 07:30,17,3.626,3.645,3.586,3.614,1993
20090801|2009-07-17 08:00,17,3.615,3.628,3.544,3.62,7577
20090801|2009-07-17 08:30,17,3.62,3.668,3.58,3.667,8822
20090801|2009-07-17 09:00,17,3.666,3.748,3.649,3.715,10596
20090801|2009-07-17 09:30,17,3.716,3.717,3.644,3.665,5883
20090801|2009-07-17 10:00,17,3.665,3.716,3.66,3.71,5060
20090801|2009-07-17 10:30,17,3.71,3.746,3.699,3.742,6021
20090801|2009-07-17 11:00,17,3.743,3.749,3.715,3.733,4473
20090801|2009-07-17 11:30,17,3.734,3.77,3.715,3.764,5740
20090801|2009-07-17 12:00,17,3.764,3.785,3.753,3.769,4288
20090801|2009-07-17 12:30,17,3.769,3.78,3.76,3.762,2647
20090801|2009-07-17 13:00,17,3.762,3.771,3.66,3.674,7745
20090801|2009-07-17 13:30,17,3.674,3.679,3.662,3.674,1557
20090801|2009-07-17 14:00,17,3.675,3.679,3.641,3.641,840
20090801|2009-07-17 14:30,17,3.641,3.656,3.631,3.649,686
20090801|2009-07-17 15:00,17,3.645,3.66,3.64,3.66,63
20090801|2009-07-17 15:30,17,3.654,3.688,3.652,3.688,70
20090801|2009-07-17 16:00,17,3.686,3.69,3.676,3.69,54
20090801|2009-07-19 17:00,20,3.7,3.7,3.611,3.62,101
20090801|2009-07-19 17:30,20,3.623,3.666,3.623,3.666,20
20090801|2009-07-19 18:00,20,3.657,3.66,3.654,3.654,16
20090801|2009-07-19 18:30,20,3.646,3.646,3.617,3.625,32
20090801|2009-07-19 19:00,20,3.629,3.63,3.625,3.63,31
20090801|2009-07-19 19:30,20,3.629,3.629,3.629,3.629,1
20090801|2009-07-19 20:00,20,3.63,3.63,3.623,3.63,8
20090801|2009-07-19 20:30,20,3.631,3.643,3.631,3.643,46
20090801|2009-07-19 21:00,20,3.64,3.649,3.637,3.637,10
20090801|2009-07-19 21:30,20,3.637,3.648,3.637,3.648,10
20090801|2009-07-19 22:00,20,3.648,3.651,3.648,3.648,24
20090801|2009-07-19 22:30,20,3.637,3.644,3.636,3.64,14
20090801|2009-07-19 23:00,20,3.64,3.652,3.64,3.652,23
20090801|2009-07-19 23:30,20,3.66,3.68,3.659,3.665,87
20090801|2009-07-20 00:00,20,3.664,3.686,3.664,3.682,57
20090801|2009-07-20 00:30,20,3.682,3.692,3.682,3.691,52
20090801|2009-07-20 01:00,20,3.689,3.7,3.686,3.69,66
20090801|2009-07-20 01:30,20,3.695,3.699,3.688,3.693,26
20090801|2009-07-20 02:00,20,3.698,3.702,3.69,3.695,115
20090801|2009-07-20 02:30,20,3.695,3.699,3.687,3.695,74
20090801|2009-07-20 03:00,20,3.694,3.704,3.688,3.692,86
20090801|2009-07-20 03:30,20,3.694,3.695,3.693,3.695,40
20090801|2009-07-20 04:00,20,3.696,3.72,3.694,3.72,253
20090801|2009-07-20 04:30,20,3.723,3.757,3.722,3.744,231
20090801|2009-07-20 05:00,20,3.744,3.774,3.739,3.765,182
20090801|2009-07-20 05:30,20,3.765,3.767,3.756,3.757,139
20090801|2009-07-20 06:00,20,3.757,3.758,3.688,3.696,407
20090801|2009-07-20 06:30,20,3.698,3.724,3.67,3.678,559
20090801|2009-07-20 07:00,20,3.679,3.682,3.655,3.671,721
20090801|2009-07-20 07:30,20,3.67,3.702,3.667,3.678,1678
20090801|2009-07-20 08:00,20,3.678,3.694,3.617,3.628,4457
20090801|2009-07-20 08:30,20,3.628,3.664,3.561,3.567,7079
20090801|2009-07-20 09:00,20,3.567,3.58,3.547,3.564,6123
20090801|2009-07-20 09:30,20,3.564,3.568,3.516,3.552,6474
20090801|2009-07-20 10:00,20,3.55,3.572,3.537,3.57,3648
20090801|2009-07-20 10:30,20,3.571,3.572,3.551,3.564,2083
20090801|2009-07-20 11:00,20,3.564,3.571,3.556,3.565,2293
20090801|2009-07-20 11:30,20,3.566,3.656,3.56,3.648,5866
20090801|2009-07-20 12:00,20,3.647,3.66,3.631,3.656,3180
20090801|2009-07-20 12:30,20,3.656,3.692,3.633,3.673,5179
20090801|2009-07-20 13:00,20,3.674,3.734,3.661,3.668,7514
20090801|2009-07-20 13:30,20,3.666,3.685,3.661,3.665,1104
20090801|2009-07-20 14:00,20,3.665,3.677,3.664,3.667,231
20090801|2009-07-20 14:30,20,3.667,3.679,3.665,3.679,396
20090801|2009-07-20 15:00,20,3.674,3.694,3.671,3.688,138
20090801|2009-07-20 15:30,20,3.688,3.688,3.664,3.664,158
20090801|2009-07-20 16:00,20,3.664,3.667,3.659,3.667,45
20090801|2009-07-20 17:00,21,3.676,3.691,3.669,3.69,33
20090801|2009-07-20 17:30,21,3.673,3.692,3.665,3.68,26
20090801|2009-07-20 18:00,21,3.688,3.694,3.688,3.694,8
20090801|2009-07-20 19:00,21,3.673,3.69,3.669,3.683,11
20090801|2009-07-20 19:30,21,3.675,3.675,3.656,3.661,17
20090801|2009-07-20 20:00,21,3.655,3.655,3.655,3.655,4
20090801|2009-07-20 20:30,21,3.655,3.669,3.655,3.669,8
20090801|2009-07-20 21:00,21,3.662,3.665,3.66,3.66,3
20090801|2009-07-20 21:30,21,3.657,3.661,3.657,3.66,16
20090801|2009-07-20 22:00,21,3.657,3.657,3.657,3.657,3
20090801|2009-07-20 22:30,21,3.659,3.668,3.659,3.668,12
20090801|2009-07-20 23:00,21,3.667,3.699,3.666,3.695,26
20090801|2009-07-20 23:30,21,3.678,3.678,3.64,3.64,30
20090801|2009-07-21 00:00,21,3.643,3.645,3.631,3.644,10
20090801|2009-07-21 00:30,21,3.639,3.639,3.638,3.638,3
20090801|2009-07-21 01:00,21,3.636,3.64,3.636,3.64,7
20090801|2009-07-21 01:30,21,3.639,3.64,3.632,3.637,10
20090801|2009-07-21 02:00,21,3.632,3.636,3.626,3.636,17
20090801|2009-07-21 02:30,21,3.638,3.641,3.638,3.64,8
20090801|2009-07-21 03:00,21,3.642,3.658,3.639,3.658,9
20090801|2009-07-21 03:30,21,3.658,3.658,3.606,3.619,136
20090801|2009-07-21 04:00,21,3.619,3.62,3.612,3.617,31
20090801|2009-07-21 04:30,21,3.618,3.618,3.614,3.616,13
20090801|2009-07-21 05:00,21,3.616,3.62,3.616,3.62,24
20090801|2009-07-21 05:30,21,3.621,3.632,3.62,3.627,93
20090801|2009-07-21 06:00,21,3.628,3.632,3.616,3.623,57
20090801|2009-07-21 06:30,21,3.625,3.672,3.625,3.644,182
20090801|2009-07-21 07:00,21,3.644,3.663,3.628,3.656,935
20090801|2009-07-21 07:30,21,3.658,3.676,3.616,3.626,2205
20090801|2009-07-21 08:00,21,3.624,3.689,3.624,3.662,6289
20090801|2009-07-21 08:30,21,3.662,3.729,3.656,3.709,8113
20090801|2009-07-21 09:00,21,3.709,3.745,3.695,3.705,7252
20090801|2009-07-21 09:30,21,3.707,3.72,3.657,3.68,3750
20090801|2009-07-21 10:00,21,3.681,3.72,3.672,3.716,2396
20090801|2009-07-21 10:30,21,3.716,3.72,3.653,3.657,2731
20090801|2009-07-21 11:00,21,3.658,3.682,3.642,3.655,2792
20090801|2009-07-21 11:30,21,3.655,3.675,3.648,3.659,1843
20090801|2009-07-21 12:00,21,3.658,3.689,3.638,3.682,2084
20090801|2009-07-21 12:30,21,3.681,3.699,3.668,3.696,2667
20090801|2009-07-21 13:00,21,3.696,3.712,3.683,3.703,3664
20090801|2009-07-21 13:30,21,3.704,3.706,3.695,3.701,553
20090801|2009-07-21 14:00,21,3.7,3.708,3.697,3.703,230
20090801|2009-07-21 14:30,21,3.702,3.709,3.702,3.709,164
20090801|2009-07-21 15:00,21,3.706,3.717,3.706,3.712,64
20090801|2009-07-21 15:30,21,3.71,3.71,3.683,3.685,148
20090801|2009-07-21 16:00,21,3.686,3.689,3.681,3.681,33
20090801|2009-07-21 17:00,22,3.681,3.696,3.676,3.687,76
20090801|2009-07-21 17:30,22,3.687,3.705,3.687,3.705,33
20090801|2009-07-21 18:00,22,3.708,3.708,3.705,3.705,6
20090801|2009-07-21 18:30,22,3.708,3.708,3.683,3.688,28
20090801|2009-07-21 19:00,22,3.687,3.694,3.685,3.685,4
20090801|2009-07-21 19:30,22,3.69,3.696,3.69,3.694,15
20090801|2009-07-21 20:00,22,3.695,3.702,3.695,3.702,5
20090801|2009-07-21 20:30,22,3.693,3.693,3.693,3.693,1
20090801|2009-07-21 21:00,22,3.702,3.707,3.702,3.703,23
20090801|2009-07-21 21:30,22,3.703,3.713,3.702,3.703,10
20090801|2009-07-21 22:00,22,3.709,3.719,3.709,3.714,21
20090801|2009-07-21 22:30,22,3.702,3.714,3.7,3.714,8
20090801|2009-07-21 23:00,22,3.715,3.729,3.715,3.726,34
20090801|2009-07-21 23:30,22,3.715,3.715,3.702,3.704,21
20090801|2009-07-22 00:00,22,3.704,3.704,3.703,3.703,4
20090801|2009-07-22 00:30,22,3.7,3.708,3.7,3.7,11
20090801|2009-07-22 01:00,22,3.7,3.702,3.7,3.702,15
20090801|2009-07-22 01:30,22,3.705,3.723,3.705,3.716,58
20090801|2009-07-22 02:00,22,3.705,3.705,3.699,3.7,10
20090801|2009-07-22 02:30,22,3.7,3.702,3.697,3.7,34
20090801|2009-07-22 03:00,22,3.698,3.701,3.695,3.695,15
20090801|2009-07-22 03:30,22,3.697,3.697,3.69,3.69,16
20090801|2009-07-22 04:00,22,3.691,3.707,3.691,3.705,17
20090801|2009-07-22 04:30,22,3.708,3.714,3.692,3.706,36
20090801|2009-07-22 05:00,22,3.703,3.708,3.693,3.707,23
20090801|2009-07-22 05:30,22,3.697,3.705,3.695,3.701,7
20090801|2009-07-22 06:00,22,3.706,3.72,3.69,3.695,232
20090801|2009-07-22 06:30,22,3.697,3.7,3.685,3.685,226
20090801|2009-07-22 07:00,22,3.685,3.687,3.65,3.65,1486
20090801|2009-07-22 07:30,22,3.65,3.659,3.63,3.649,1597
20090801|2009-07-22 08:00,22,3.65,3.69,3.647,3.664,3422
20090801|2009-07-22 08:30,22,3.665,3.748,3.665,3.739,8859
20090801|2009-07-22 09:00,22,3.738,3.773,3.733,3.746,6900
20090801|2009-07-22 09:30,22,3.744,3.85,3.716,3.816,11310
20090801|2009-07-22 10:00,22,3.817,3.9,3.813,3.834,15751
20090801|2009-07-22 10:30,22,3.833,3.885,3.82,3.864,5174
20090801|2009-07-22 11:00,22,3.864,3.887,3.855,3.868,3501
20090801|2009-07-22 11:30,22,3.867,3.876,3.839,3.869,2839
20090801|2009-07-22 12:00,22,3.87,3.904,3.851,3.855,5052
20090801|2009-07-22 12:30,22,3.854,3.867,3.837,3.845,4189
20090801|2009-07-22 13:00,22,3.847,3.861,3.787,3.796,7019
20090801|2009-07-22 13:30,22,3.795,3.803,3.787,3.797,1261
20090801|2009-07-22 14:00,22,3.797,3.816,3.794,3.811,592
20090801|2009-07-22 14:30,22,3.814,3.839,3.813,3.829,532
20090801|2009-07-22 15:00,22,3.829,3.844,3.829,3.84,186
20090801|2009-07-22 15:30,22,3.841,3.852,3.83,3.832,321
20090801|2009-07-22 16:00,22,3.831,3.834,3.825,3.832,64
20090801|2009-07-22 17:00,23,3.82,3.824,3.813,3.821,33
20090801|2009-07-22 17:30,23,3.813,3.813,3.802,3.804,14
20090801|2009-07-22 18:00,23,3.801,3.805,3.793,3.805,31
20090801|2009-07-22 18:30,23,3.803,3.803,3.788,3.803,20
20090801|2009-07-22 19:00,23,3.808,3.825,3.8,3.8,22
20090801|2009-07-22 19:30,23,3.8,3.819,3.8,3.819,13
20090801|2009-07-22 20:00,23,3.815,3.815,3.809,3.809,17
20090801|2009-07-22 20:30,23,3.809,3.812,3.809,3.812,13
20090801|2009-07-22 21:00,23,3.81,3.819,3.81,3.819,13
20090801|2009-07-22 21:30,23,3.821,3.822,3.821,3.822,2
20090801|2009-07-22 22:00,23,3.828,3.83,3.822,3.822,14
20090801|2009-07-22 22:30,23,3.822,3.823,3.822,3.823,10
20090801|2009-07-22 23:00,23,3.824,3.83,3.824,3.83,5
20090801|2009-07-22 23:30,23,3.838,3.852,3.838,3.842,30
20090801|2009-07-23 00:00,23,3.842,3.842,3.83,3.841,11
20090801|2009-07-23 00:30,23,3.838,3.838,3.837,3.837,2
20090801|2009-07-23 01:00,23,3.839,3.847,3.839,3.842,14
20090801|2009-07-23 01:30,23,3.842,3.842,3.839,3.841,5
20090801|2009-07-23 02:00,23,3.845,3.849,3.833,3.833,14
20090801|2009-07-23 02:30,23,3.84,3.84,3.835,3.835,12
20090801|2009-07-23 03:00,23,3.838,3.84,3.835,3.84,9
20090801|2009-07-23 03:30,23,3.843,3.846,3.843,3.843,14
20090801|2009-07-23 04:00,23,3.848,3.86,3.848,3.854,27
20090801|2009-07-23 04:30,23,3.856,3.856,3.85,3.85,3
20090801|2009-07-23 05:00,23,3.85,3.852,3.841,3.841,29
20090801|2009-07-23 05:30,23,3.84,3.84,3.831,3.84,42
20090801|2009-07-23 06:00,23,3.84,3.843,3.808,3.808,147
20090801|2009-07-23 06:30,23,3.809,3.845,3.809,3.835,289
20090801|2009-07-23 07:00,23,3.84,3.872,3.836,3.85,594
20090801|2009-07-23 07:30,23,3.855,3.891,3.85,3.858,1665
20090801|2009-07-23 08:00,23,3.858,3.87,3.78,3.808,5748
20090801|2009-07-23 08:30,23,3.808,3.841,3.805,3.827,4043
20090801|2009-07-23 09:00,23,3.827,3.886,3.826,3.869,4804
20090801|2009-07-23 09:30,23,3.87,3.873,3.656,3.672,18483
20090801|2009-07-23 10:00,23,3.671,3.734,3.65,3.698,8536
20090801|2009-07-23 10:30,23,3.699,3.711,3.665,3.667,4493
20090801|2009-07-23 11:00,23,3.667,3.69,3.661,3.679,3539
20090801|2009-07-23 11:30,23,3.679,3.683,3.615,3.639,4329
20090801|2009-07-23 12:00,23,3.64,3.65,3.592,3.615,4750
20090801|2009-07-23 12:30,23,3.617,3.631,3.552,3.57,6385
20090801|2009-07-23 13:00,23,3.569,3.623,3.535,3.539,9517
20090801|2009-07-23 13:30,23,3.539,3.578,3.537,3.574,2364
20090801|2009-07-23 14:00,23,3.576,3.578,3.549,3.556,715
20090801|2009-07-23 14:30,23,3.557,3.561,3.537,3.539,533
20090801|2009-07-23 15:00,23,3.541,3.546,3.523,3.533,307
20090801|2009-07-23 15:30,23,3.54,3.554,3.535,3.54,96
20090801|2009-07-23 16:00,23,3.536,3.54,3.528,3.532,37
20090801|2009-07-23 17:00,24,3.529,3.553,3.524,3.553,73
20090801|2009-07-23 17:30,24,3.552,3.555,3.547,3.547,7
20090801|2009-07-23 18:00,24,3.549,3.551,3.548,3.551,3
20090801|2009-07-23 18:30,24,3.552,3.556,3.552,3.556,7
20090801|2009-07-23 19:00,24,3.559,3.559,3.552,3.556,23
20090801|2009-07-23 19:30,24,3.555,3.555,3.543,3.548,33
20090801|2009-07-23 20:00,24,3.546,3.546,3.546,3.546,1
20090801|2009-07-23 20:30,24,3.549,3.554,3.549,3.55,9
20090801|2009-07-23 21:00,24,3.555,3.555,3.551,3.554,7
20090801|2009-07-23 21:30,24,3.555,3.555,3.54,3.54,58
20090801|2009-07-23 22:00,24,3.542,3.55,3.538,3.545,18
20090801|2009-07-23 22:30,24,3.552,3.556,3.548,3.548,12
20090801|2009-07-23 23:00,24,3.543,3.557,3.543,3.549,37
20090801|2009-07-23 23:30,24,3.555,3.566,3.555,3.565,54
20090801|2009-07-24 00:00,24,3.566,3.576,3.566,3.576,42
20090801|2009-07-24 00:30,24,3.573,3.579,3.573,3.579,2
20090801|2009-07-24 01:00,24,3.578,3.578,3.564,3.567,16
20090801|2009-07-24 01:30,24,3.568,3.585,3.568,3.583,70
20090801|2009-07-24 02:00,24,3.58,3.585,3.573,3.583,41
20090801|2009-07-24 02:30,24,3.585,3.592,3.585,3.592,25
20090801|2009-07-24 03:00,24,3.593,3.596,3.59,3.596,52
20090801|2009-07-24 03:30,24,3.593,3.593,3.58,3.58,93
20090801|2009-07-24 04:00,24,3.597,3.599,3.593,3.595,13
20090801|2009-07-24 04:30,24,3.597,3.6,3.596,3.597,19
20090801|2009-07-24 05:00,24,3.598,3.6,3.582,3.583,129
20090801|2009-07-24 05:30,24,3.585,3.585,3.574,3.574,35
20090801|2009-07-24 06:00,24,3.576,3.581,3.563,3.566,51
20090801|2009-07-24 06:30,24,3.566,3.583,3.55,3.559,162
20090801|2009-07-24 07:00,24,3.556,3.559,3.528,3.543,677
20090801|2009-07-24 07:30,24,3.542,3.579,3.537,3.552,1360
20090801|2009-07-24 08:00,24,3.553,3.588,3.54,3.563,4225
20090801|2009-07-24 08:30,24,3.563,3.618,3.557,3.593,6221
20090801|2009-07-24 09:00,24,3.594,3.653,3.585,3.639,6126
20090801|2009-07-24 09:30,24,3.639,3.64,3.6,3.631,4994
20090801|2009-07-24 10:00,24,3.632,3.678,3.629,3.659,6076
20090801|2009-07-24 10:30,24,3.66,3.685,3.642,3.684,4638
20090801|2009-07-24 11:00,24,3.685,3.688,3.646,3.657,2489
20090801|2009-07-24 11:30,24,3.657,3.682,3.65,3.652,1610
20090801|2009-07-24 12:00,24,3.653,3.679,3.633,3.674,2298
20090801|2009-07-24 12:30,24,3.673,3.69,3.66,3.684,2666
20090801|2009-07-24 13:00,24,3.684,3.7,3.654,3.693,4848
20090801|2009-07-24 13:30,24,3.693,3.705,3.678,3.68,1122
20090801|2009-07-24 14:00,24,3.677,3.687,3.675,3.683,349
20090801|2009-07-24 14:30,24,3.684,3.685,3.661,3.666,518
20090801|2009-07-24 15:00,24,3.666,3.671,3.663,3.67,65
20090801|2009-07-24 15:30,24,3.669,3.679,3.667,3.672,65
20090801|2009-07-24 16:00,24,3.68,3.682,3.673,3.68,8
20090801|2009-07-26 17:00,27,3.666,3.666,3.626,3.63,118
20090801|2009-07-26 17:30,27,3.636,3.637,3.631,3.637,11
20090801|2009-07-26 18:00,27,3.637,3.637,3.627,3.633,29
20090801|2009-07-26 18:30,27,3.634,3.634,3.633,3.634,10
20090801|2009-07-26 19:00,27,3.633,3.634,3.628,3.629,38
20090801|2009-07-26 19:30,27,3.629,3.629,3.623,3.629,40
20090801|2009-07-26 20:00,27,3.629,3.629,3.604,3.618,122
20090801|2009-07-26 20:30,27,3.622,3.625,3.615,3.615,31
20090801|2009-07-26 21:00,27,3.607,3.616,3.607,3.614,7
20090801|2009-07-26 21:30,27,3.613,3.613,3.609,3.609,7
20090801|2009-07-26 22:00,27,3.612,3.613,3.612,3.613,6
20090801|2009-07-26 22:30,27,3.615,3.631,3.615,3.62,50
20090801|2009-07-26 23:00,27,3.627,3.631,3.626,3.629,40
20090801|2009-07-26 23:30,27,3.631,3.631,3.628,3.631,63
20090801|2009-07-27 00:00,27,3.631,3.632,3.627,3.629,30
20090801|2009-07-27 00:30,27,3.632,3.668,3.631,3.655,73
20090801|2009-07-27 01:00,27,3.655,3.655,3.615,3.626,226
20090801|2009-07-27 01:30,27,3.628,3.628,3.626,3.626,23
20090801|2009-07-27 02:00,27,3.629,3.629,3.625,3.629,57
20090801|2009-07-27 02:30,27,3.629,3.629,3.625,3.626,14
20090801|2009-07-27 03:00,27,3.629,3.629,3.623,3.623,14
20090801|2009-07-27 03:30,27,3.628,3.629,3.628,3.628,18
20090801|2009-07-27 04:00,27,3.627,3.629,3.622,3.626,47
20090801|2009-07-27 04:30,27,3.626,3.626,3.624,3.625,20
20090801|2009-07-27 05:00,27,3.625,3.625,3.617,3.621,33
20090801|2009-07-27 05:30,27,3.624,3.628,3.621,3.626,25
20090801|2009-07-27 06:00,27,3.627,3.629,3.626,3.629,17
20090801|2009-07-27 06:30,27,3.626,3.632,3.615,3.624,165
20090801|2009-07-27 07:00,27,3.628,3.635,3.598,3.604,720
20090801|2009-07-27 07:30,27,3.603,3.641,3.592,3.636,1156
20090801|2009-07-27 08:00,27,3.636,3.638,3.56,3.564,4399
20090801|2009-07-27 08:30,27,3.562,3.604,3.56,3.59,4694
20090801|2009-07-27 09:00,27,3.589,3.61,3.582,3.582,3097
20090801|2009-07-27 09:30,27,3.582,3.584,3.563,3.577,3053
20090801|2009-07-27 10:00,27,3.577,3.599,3.555,3.598,3078
20090801|2009-07-27 10:30,27,3.597,3.62,3.594,3.607,3495
20090801|2009-07-27 11:00,27,3.607,3.645,3.604,3.623,3881
20090801|2009-07-27 11:30,27,3.623,3.644,3.611,3.634,2333
20090801|2009-07-27 12:00,27,3.635,3.644,3.628,3.632,1758
20090801|2009-07-27 12:30,27,3.63,3.639,3.605,3.614,2315
20090801|2009-07-27 13:00,27,3.613,3.62,3.593,3.604,2212
20090801|2009-07-27 13:30,27,3.603,3.623,3.603,3.62,1038
20090801|2009-07-27 14:00,27,3.622,3.623,3.617,3.62,297
20090801|2009-07-27 14:30,27,3.618,3.621,3.612,3.616,323
20090801|2009-07-27 15:00,27,3.616,3.633,3.615,3.629,111
20090801|2009-07-27 15:30,27,3.629,3.634,3.628,3.628,75
20090801|2009-07-27 16:00,27,3.624,3.639,3.624,3.628,44
20090801|2009-07-27 17:00,28,3.636,3.642,3.625,3.625,41
20090801|2009-07-27 17:30,28,3.642,3.642,3.62,3.62,11
20090801|2009-07-27 18:00,28,3.616,3.616,3.604,3.604,4
20090801|2009-07-27 19:00,28,3.608,3.608,3.607,3.607,6
20090801|2009-07-27 19:30,28,3.607,3.619,3.607,3.619,7
20090801|2009-07-27 20:00,28,3.62,3.621,3.62,3.621,6
20090801|2009-07-27 20:30,28,3.619,3.627,3.618,3.627,5
20090801|2009-07-27 21:00,28,3.62,3.629,3.62,3.629,7
20090801|2009-07-27 21:30,28,3.623,3.623,3.619,3.619,6
20090801|2009-07-27 22:00,28,3.619,3.629,3.61,3.622,15
20090801|2009-07-27 22:30,28,3.613,3.618,3.613,3.617,5
20090801|2009-07-27 23:00,28,3.614,3.619,3.61,3.619,14
20090801|2009-07-27 23:30,28,3.629,3.633,3.622,3.622,10
20090801|2009-07-28 00:00,28,3.623,3.623,3.623,3.623,1
20090801|2009-07-28 00:30,28,3.634,3.634,3.634,3.634,3
20090801|2009-07-28 01:00,28,3.634,3.64,3.634,3.639,34
20090801|2009-07-28 01:30,28,3.64,3.642,3.639,3.64,62
20090801|2009-07-28 02:00,28,3.639,3.65,3.638,3.65,40
20090801|2009-07-28 02:30,28,3.65,3.658,3.649,3.654,91
20090801|2009-07-28 03:00,28,3.655,3.658,3.654,3.658,48
20090801|2009-07-28 03:30,28,3.658,3.658,3.647,3.65,38
20090801|2009-07-28 04:00,28,3.645,3.655,3.645,3.651,8
20090801|2009-07-28 04:30,28,3.655,3.665,3.655,3.66,56
20090801|2009-07-28 05:00,28,3.66,3.66,3.658,3.658,6
20090801|2009-07-28 05:30,28,3.654,3.656,3.639,3.639,11
20090801|2009-07-28 06:00,28,3.643,3.645,3.618,3.631,50
20090801|2009-07-28 06:30,28,3.629,3.629,3.569,3.575,416
20090801|2009-07-28 07:00,28,3.575,3.595,3.562,3.576,572
20090801|2009-07-28 07:30,28,3.578,3.6,3.56,3.57,1093
20090801|2009-07-28 08:00,28,3.566,3.586,3.53,3.554,3021
20090801|2009-07-28 08:30,28,3.553,3.574,3.544,3.573,2152
20090801|2009-07-28 09:00,28,3.573,3.574,3.528,3.535,3138
20090801|2009-07-28 09:30,28,3.535,3.552,3.502,3.517,4069
20090801|2009-07-28 10:00,28,3.516,3.52,3.493,3.493,2685
20090801|2009-07-28 10:30,28,3.494,3.496,3.457,3.478,4037
20090801|2009-07-28 11:00,28,3.478,3.479,3.459,3.47,1257
20090801|2009-07-28 11:30,28,3.469,3.495,3.454,3.468,2147
20090801|2009-07-28 12:00,28,3.468,3.479,3.456,3.473,1552
20090801|2009-07-28 12:30,28,3.474,3.51,3.474,3.499,1794
20090801|2009-07-28 13:00,28,3.499,3.539,3.49,3.537,6494
20090801|2009-07-28 13:30,28,3.538,3.538,3.524,3.535,1896
20090801|2009-07-28 14:00,28,3.535,3.539,3.527,3.529,643
20090801|2009-07-28 14:30,28,3.527,3.53,3.52,3.521,157
20090801|2009-07-28 15:00,28,3.521,3.539,3.516,3.528,161
20090801|2009-07-28 15:30,28,3.528,3.54,3.527,3.537,46
20090801|2009-07-28 16:00,28,3.538,3.538,3.525,3.527,6
20090801|2009-07-28 17:00,29,3.545,3.545,3.543,3.543,25
20090801|2009-07-28 17:30,29,3.54,3.548,3.54,3.548,11
20090801|2009-07-28 18:30,29,3.54,3.54,3.54,3.54,5
20090801|2009-07-28 19:00,29,3.54,3.54,3.54,3.54,5
20090801|2009-07-28 19:30,29,3.537,3.537,3.537,3.537,1
20090801|2009-07-28 20:00,29,3.54,3.54,3.54,3.54,10
20090801|2009-07-28 20:30,29,3.542,3.542,3.54,3.54,2
20090801|2009-07-28 21:00,29,3.538,3.538,3.536,3.536,15
20090801|2009-07-28 21:30,29,3.536,3.536,3.528,3.528,6
20090801|2009-07-28 22:30,29,3.531,3.533,3.523,3.533,16
20090801|2009-07-28 23:00,29,3.533,3.535,3.53,3.53,21
20090801|2009-07-28 23:30,29,3.527,3.535,3.525,3.525,6
20090801|2009-07-29 00:00,29,3.525,3.525,3.507,3.507,36
20090801|2009-07-29 00:30,29,3.513,3.513,3.5,3.5,8
20090801|2009-07-29 01:00,29,3.502,3.502,3.493,3.494,27
20090801|2009-07-29 01:30,29,3.497,3.511,3.496,3.511,13
20090801|2009-07-29 02:00,29,3.505,3.51,3.505,3.505,14
20090801|2009-07-29 02:30,29,3.501,3.506,3.501,3.506,4
20090801|2009-07-29 03:00,29,3.505,3.511,3.505,3.511,14
20090801|2009-07-29 03:30,29,3.5,3.502,3.499,3.502,12
20090801|2009-07-29 04:00,29,3.485,3.488,3.485,3.488,4
20090801|2009-07-29 04:30,29,3.488,3.497,3.486,3.491,31
20090801|2009-07-29 05:00,29,3.486,3.5,3.485,3.5,35
20090801|2009-07-29 05:30,29,3.5,3.515,3.5,3.51,59
20090801|2009-07-29 06:00,29,3.51,3.511,3.504,3.504,20
20090801|2009-07-29 06:30,29,3.505,3.508,3.474,3.482,115
20090801|2009-07-29 07:00,29,3.479,3.502,3.475,3.481,292
20090801|2009-07-29 07:30,29,3.484,3.486,3.441,3.474,635
20090801|2009-07-29 08:00,29,3.48,3.509,3.478,3.491,667
20090801|2009-07-29 08:30,29,3.486,3.492,3.458,3.479,802
20090801|2009-07-29 09:00,29,3.475,3.479,3.448,3.465,512
20090801|2009-07-29 09:30,29,3.453,3.453,3.417,3.42,1177
20090801|2009-07-29 10:00,29,3.42,3.421,3.381,3.41,1306
20090801|2009-07-29 10:30,29,3.406,3.41,3.373,3.381,449
20090801|2009-07-29 11:00,29,3.38,3.383,3.298,3.306,1148
20090801|2009-07-29 11:30,29,3.307,3.33,3.304,3.32,411
20090801|2009-07-29 12:00,29,3.324,3.324,3.296,3.304,425
20090801|2009-07-29 12:30,29,3.308,3.349,3.307,3.34,466
20090801|2009-07-29 13:00,29,3.34,3.439,3.328,3.39,4709
20090801|2009-07-29 13:30,29,3.395,3.396,3.395,3.396,17
20090801|2009-07-29 14:00,29,3.42,3.42,3.42,3.42,0
20090901|2008-10-01 12:00,1,8.436,8.45,8.436,8.45,0
20090901|2008-10-01 12:30,1,8.42,8.42,8.42,8.42,0
20090901|2008-10-01 13:30,1,8.342,8.37,8.342,8.364,0
20090901|2008-10-02 08:00,2,8.38,8.38,8.38,8.38,0
20090901|2008-10-02 09:00,2,8.357,8.357,8.344,8.344,0
20090901|2008-10-02 10:00,2,8.214,8.222,8.214,8.219999,0
20090901|2008-10-02 10:30,2,8.225,8.233999,8.222,8.222,0
20090901|2008-10-02 11:30,2,8.223001,8.223001,8.217,8.217,0
20090901|2008-10-02 12:00,2,8.27,8.27,8.21,8.21,0
20090901|2008-10-02 12:30,2,8.2,8.2,8.167,8.167,0
20090901|2008-10-02 13:00,2,8.2,8.2,8.2,8.2,0
20090901|2008-10-02 13:30,2,8.18,8.18,8.18,8.18,0
20090901|2008-10-02 14:00,2,8.205999,8.205999,8.201,8.201,0
20090901|2008-10-02 15:30,2,8.16,8.16,8.16,8.16,0
20090901|2008-10-03 07:00,3,8.18,8.18,8.18,8.18,0
20090901|2008-10-03 07:30,3,8.16,8.16,8.16,8.16,0
20090901|2008-10-03 08:30,3,8.08,8.08,8.08,8.08,0
20090901|2008-10-03 09:00,3,8.14,8.14,8.134,8.134,0
20090901|2008-10-03 09:30,3,8.12,8.182,8.12,8.182,0
20090901|2008-10-03 10:00,3,8.174,8.177999,8.15,8.177999,0
20090901|2008-10-03 11:30,3,8.143,8.155001,8.143,8.149,0
20090901|2008-10-03 12:30,3,8.135,8.139,8.09,8.09,0
20090901|2008-10-03 13:00,3,8.16,8.16,8.125,8.125,0
20090901|2008-10-03 13:30,3,8.123,8.123,8.118,8.118,0
20090901|2008-10-03 14:30,3,8.126,8.126,8.126,8.126,0
20090901|2008-10-06 07:00,6,8,8,8,8,0
20090901|2008-10-06 07:30,6,7.973001,7.982,7.973001,7.982,0
20090901|2008-10-06 08:00,6,7.921,7.963,7.92,7.948,0
20090901|2008-10-06 08:30,6,7.955,7.962,7.95,7.95,0
20090901|2008-10-06 09:00,6,7.918,7.918,7.856,7.87,0
20090901|2008-10-06 09:30,6,7.835,7.844,7.83,7.83,0
20090901|2008-10-06 10:00,6,7.841001,7.86,7.821,7.86,0
20090901|2008-10-06 10:30,6,7.85,7.851,7.846,7.846,0
20090901|2008-10-06 11:00,6,7.825,7.889,7.821,7.889,0
20090901|2008-10-06 11:30,6,7.882,7.882,7.82,7.82,0
20090901|2008-10-06 12:00,6,7.868,7.868,7.863,7.863,0
20090901|2008-10-06 12:30,6,7.776999,7.92,7.776999,7.858,0
20090901|2008-10-06 13:00,6,7.812,7.82,7.757,7.757,0
20090901|2008-10-06 13:30,6,7.752,7.758,7.75,7.754,0
20090901|2008-10-06 14:00,6,7.796,7.8,7.796,7.8,0
20090901|2008-10-06 14:30,6,7.808,7.808,7.808,7.808,0
20090901|2008-10-07 07:30,7,7.82,7.82,7.82,7.82,0
20090901|2008-10-07 08:00,7,7.8,7.8,7.8,7.8,0
20090901|2008-10-07 08:30,7,7.824,7.827,7.8,7.8,0
20090901|2008-10-07 09:00,7,7.78,7.78,7.76,7.76,0
20090901|2008-10-07 09:30,7,7.76,7.78,7.76,7.771,0
20090901|2008-10-07 10:00,7,7.761,7.765,7.725,7.744,0
20090901|2008-10-07 10:30,7,7.749,7.779,7.74,7.779,0
20090901|2008-10-07 11:00,7,7.762,7.762,7.74,7.74,0
20090901|2008-10-07 11:30,7,7.725,7.737,7.718,7.731,0
20090901|2008-10-07 12:00,7,7.737,7.75,7.737,7.75,0
20090901|2008-10-07 12:30,7,7.727,7.727,7.694,7.694,0
20090901|2008-10-07 13:00,7,7.724,7.725,7.7,7.724,0
20090901|2008-10-07 13:30,7,7.758,7.758,7.754,7.754,0
20090901|2008-10-07 15:00,7,7.768,7.768,7.742,7.742,0
20090901|2008-10-07 15:30,7,7.725,7.725,7.725,7.725,0
20090901|2008-10-08 02:30,8,7.68,7.68,7.68,7.68,0
20090901|2008-10-08 03:00,8,7.68,7.68,7.68,7.68,0
20090901|2008-10-08 04:30,8,7.666,7.666,7.664,7.664,0
20090901|2008-10-08 07:00,8,7.699,7.699,7.699,7.699,0
20090901|2008-10-08 07:30,8,7.685,7.688,7.65,7.688,0
20090901|2008-10-08 08:00,8,7.67,7.67,7.54,7.54,0
20090901|2008-10-08 08:30,8,7.64,7.64,7.62,7.62,0
20090901|2008-10-08 09:00,8,7.661,7.684,7.614,7.614,0
20090901|2008-10-08 09:30,8,7.614,7.614,7.614,7.614,0
20090901|2008-10-08 10:00,8,7.646,7.646,7.6,7.605,0
20090901|2008-10-08 10:30,8,7.62,7.64,7.62,7.64,0
20090901|2008-10-08 11:00,8,7.67,7.67,7.67,7.67,0
20090901|2008-10-08 12:30,8,7.702,7.702,7.696,7.696,0
20090901|2008-10-08 13:00,8,7.7,7.7,7.7,7.7,0
20090901|2008-10-08 13:30,8,7.736,7.736,7.718,7.718,0
20090901|2008-10-09 07:30,9,7.705,7.705,7.705,7.705,0
20090901|2008-10-09 08:00,9,7.687,7.687,7.675,7.679,0
20090901|2008-10-09 08:30,9,7.635,7.644,7.632,7.644,0
20090901|2008-10-09 09:00,9,7.655,7.655,7.655,7.655,0
20090901|2008-10-09 09:30,9,7.648,7.648,7.648,7.648,0
20090901|2008-10-09 10:00,9,7.658,7.67,7.642,7.67,0
20090901|2008-10-09 10:30,9,7.711,7.721,7.695,7.7,0
20090901|2008-10-09 11:00,9,7.69,7.69,7.674,7.674,0
20090901|2008-10-09 11:30,9,7.697,7.697,7.66,7.661,0
20090901|2008-10-09 12:00,9,7.679,7.679,7.679,7.679,0
20090901|2008-10-09 12:30,9,7.721,7.73,7.703,7.73,0
20090901|2008-10-09 13:00,9,7.71,7.724,7.71,7.721,0
20090901|2008-10-09 14:00,9,7.731,7.734,7.71,7.715,0
20090901|2008-10-09 14:30,9,7.749,7.749,7.662,7.67,0
20090901|2008-10-10 07:00,10,7.66,7.66,7.66,7.66,0
20090901|2008-10-10 08:00,10,7.59,7.59,7.55,7.55,0
20090901|2008-10-10 08:30,10,7.551,7.584,7.551,7.584,0
20090901|2008-10-10 09:00,10,7.593,7.628,7.59,7.59,0
20090901|2008-10-10 09:30,10,7.588,7.588,7.588,7.588,0
20090901|2008-10-10 10:00,10,7.62,7.62,7.62,7.62,0
20090901|2008-10-10 11:00,10,7.598001,7.624,7.598001,7.613,0
20090901|2008-10-10 11:30,10,7.598001,7.598001,7.598001,7.598001,0
20090901|2008-10-10 12:30,10,7.579,7.579,7.51,7.51,0
20090901|2008-10-10 13:00,10,7.53,7.542,7.5,7.503,0
20090901|2008-10-10 13:30,10,7.491,7.526999,7.49,7.526999,0
20090901|2008-10-10 14:30,10,7.61,7.61,7.599,7.599,0
20090901|2008-10-12 21:00,13,7.509,7.509,7.509,7.509,0
20090901|2008-10-13 07:30,13,7.629,7.629,7.629,7.629,0
20090901|2008-10-13 08:00,13,7.598001,7.598001,7.58,7.58,0
20090901|2008-10-13 08:30,13,7.585,7.606,7.585,7.606,0
20090901|2008-10-13 09:00,13,7.62,7.621,7.615,7.615,0
20090901|2008-10-13 09:30,13,7.639,7.644,7.637,7.637,0
20090901|2008-10-13 10:30,13,7.62,7.62,7.606,7.606,0
20090901|2008-10-13 11:00,13,7.629,7.629,7.605,7.605,0
20090901|2008-10-13 12:00,13,7.589,7.589,7.589,7.589,0
20090901|2008-10-13 12:30,13,7.575,7.575,7.56,7.56,0
20090901|2008-10-13 13:00,13,7.596,7.596,7.592,7.592,0
20090901|2008-10-14 07:30,14,7.68,7.68,7.68,7.68,0
20090901|2008-10-14 08:00,14,7.681,7.681,7.681,7.681,0
20090901|2008-10-14 09:00,14,7.618,7.63,7.618,7.624,0
20090901|2008-10-14 09:30,14,7.55,7.55,7.55,7.55,0
20090901|2008-10-14 10:00,14,7.555,7.571,7.555,7.571,0
20090901|2008-10-14 10:30,14,7.583,7.593,7.583,7.59,0
20090901|2008-10-14 11:00,14,7.61,7.614,7.61,7.614,0
20090901|2008-10-14 11:30,14,7.6,7.6,7.6,7.6,0
20090901|2008-10-14 12:00,14,7.57,7.57,7.57,7.57,0
20090901|2008-10-14 12:30,14,7.559,7.571,7.559,7.571,0
20090901|2008-10-14 13:00,14,7.569,7.572,7.551,7.551,0
20090901|2008-10-14 13:30,14,7.552,7.56,7.544,7.56,0
20090901|2008-10-14 14:00,14,7.544,7.55,7.544,7.55,0
20090901|2008-10-14 14:30,14,7.554,7.554,7.554,7.554,0
20090901|2008-10-14 16:30,14,7.541,7.541,7.541,7.541,0
20090901|2008-10-15 08:00,15,7.494,7.494,7.45,7.45,0
20090901|2008-10-15 08:30,15,7.46,7.46,7.425,7.425,0
20090901|2008-10-15 09:00,15,7.401999,7.401999,7.358,7.36,0
20090901|2008-10-15 09:30,15,7.376,7.384,7.375,7.384,0
20090901|2008-10-15 10:00,15,7.373,7.392,7.372,7.386,0
20090901|2008-10-15 11:00,15,7.41,7.425,7.41,7.415,0
20090901|2008-10-15 12:00,15,7.39,7.39,7.39,7.39,0
20090901|2008-10-15 12:30,15,7.363,7.368,7.36,7.368,0
20090901|2008-10-15 13:00,15,7.358,7.374,7.358,7.366,0
20090901|2008-10-15 13:30,15,7.373,7.373,7.373,7.373,0
20090901|2008-10-15 17:00,16,7.356,7.356,7.356,7.356,0
20090901|2008-10-16 06:30,16,7.32,7.32,7.32,7.32,0
20090901|2008-10-16 07:00,16,7.32,7.32,7.32,7.32,0
20090901|2008-10-16 07:30,16,7.311,7.311,7.311,7.311,0
20090901|2008-10-16 08:00,16,7.333,7.35,7.333,7.35,0
20090901|2008-10-16 08:30,16,7.353,7.366,7.353,7.356,0
20090901|2008-10-16 09:00,16,7.362,7.362,7.362,7.362,0
20090901|2008-10-16 09:30,16,7.4,7.41,7.4,7.41,0
20090901|2008-10-16 10:00,16,7.36,7.36,7.32,7.33,0
20090901|2008-10-16 10:30,16,7.333,7.333,7.33,7.33,0
20090901|2008-10-16 11:00,16,7.408999,7.408999,7.384,7.384,0
20090901|2008-10-16 11:30,16,7.375,7.383,7.37,7.379,0
20090901|2008-10-16 12:00,16,7.37,7.395,7.37,7.395,0
20090901|2008-10-16 12:30,16,7.4,7.4,7.384,7.385,0
20090901|2008-10-16 13:00,16,7.4,7.4,7.372,7.372,0
20090901|2008-10-16 13:30,16,7.372,7.375,7.361,7.361,0
20090901|2008-10-16 14:00,16,7.369,7.369,7.369,7.369,0
20090901|2008-10-16 14:30,16,7.4,7.4,7.4,7.4,0
20090901|2008-10-17 08:00,17,7.42,7.42,7.405,7.405,0
20090901|2008-10-17 08:30,17,7.468,7.47,7.461,7.47,0
20090901|2008-10-17 09:00,17,7.45,7.45,7.45,7.45,0
20090901|2008-10-17 09:30,17,7.443,7.444,7.43,7.444,0
20090901|2008-10-17 10:00,17,7.54,7.54,7.535,7.535,0
20090901|2008-10-17 10:30,17,7.538,7.573,7.46,7.573,0
20090901|2008-10-17 11:00,17,7.576,7.576,7.554,7.576,0
20090901|2008-10-17 11:30,17,7.53,7.547,7.53,7.547,0
20090901|2008-10-17 12:00,17,7.56,7.561,7.551,7.56,0
20090901|2008-10-17 12:30,17,7.544,7.544,7.53,7.53,0
20090901|2008-10-17 13:00,17,7.501,7.501,7.491,7.491,0
20090901|2008-10-17 14:00,17,7.505,7.505,7.505,7.505,0
20090901|2008-10-20 07:30,20,7.585,7.585,7.585,7.585,0
20090901|2008-10-20 08:00,20,7.56,7.56,7.552,7.552,0
20090901|2008-10-20 08:30,20,7.573,7.604,7.573,7.604,0
20090901|2008-10-20 09:00,20,7.58,7.58,7.58,7.58,0
20090901|2008-10-20 09:30,20,7.56,7.57,7.55,7.55,0
20090901|2008-10-20 10:00,20,7.53,7.53,7.518,7.521,0
20090901|2008-10-20 10:30,20,7.529,7.529,7.514,7.514,0
20090901|2008-10-20 11:30,20,7.48,7.48,7.48,7.48,0
20090901|2008-10-20 12:00,20,7.425,7.46,7.411,7.46,1
20090901|2008-10-20 12:30,20,7.476,7.476,7.439,7.439,0
20090901|2008-10-20 13:00,20,7.45,7.451,7.369,7.369,0
20090901|2008-10-20 14:30,20,7.43,7.43,7.43,7.43,0
20090901|2008-10-20 15:00,20,7.43,7.43,7.43,7.43,0
20090901|2008-10-21 07:30,21,7.39,7.39,7.38,7.38,0
20090901|2008-10-21 08:00,21,7.417,7.42,7.394,7.394,0
20090901|2008-10-21 08:30,21,7.398,7.398,7.36,7.371,0
20090901|2008-10-21 09:30,21,7.382,7.4,7.382,7.385,1
20090901|2008-10-21 10:00,21,7.37,7.383,7.37,7.38,0
20090901|2008-10-21 10:30,21,7.41,7.41,7.41,7.41,0
20090901|2008-10-21 11:30,21,7.41,7.41,7.41,7.41,0
20090901|2008-10-21 12:00,21,7.419,7.419,7.412,7.412,0
20090901|2008-10-21 12:30,21,7.455,7.457,7.45,7.45,0
20090901|2008-10-21 13:00,21,7.457,7.52,7.457,7.52,0
20090901|2008-10-21 13:30,21,7.543,7.545,7.543,7.545,0
20090901|2008-10-21 18:30,22,7.57,7.57,7.57,7.57,0
20090901|2008-10-22 07:30,22,7.553,7.553,7.553,7.553,0
20090901|2008-10-22 08:00,22,7.535,7.55,7.53,7.55,0
20090901|2008-10-22 09:00,22,7.501,7.503,7.501,7.503,0
20090901|2008-10-22 09:30,22,7.495,7.521,7.495,7.521,0
20090901|2008-10-22 10:00,22,7.535,7.55,7.535,7.55,0
20090901|2008-10-22 10:30,22,7.525,7.533999,7.525,7.53,0
20090901|2008-10-22 11:00,22,7.538,7.538,7.53,7.53,0
20090901|2008-10-22 11:30,22,7.52,7.52,7.52,7.52,0
20090901|2008-10-22 12:00,22,7.498,7.498,7.498,7.498,0
20090901|2008-10-22 13:30,22,7.437,7.44,7.41,7.41,0
20090901|2008-10-22 14:00,22,7.433,7.433,7.422,7.426,0
20090901|2008-10-22 14:30,22,7.424,7.424,7.41,7.41,0
20090901|2008-10-22 15:00,22,7.42,7.425,7.42,7.425,0
20090901|2008-10-22 15:30,22,7.425,7.425,7.425,7.425,0
20090901|2008-10-23 07:00,23,7.35,7.35,7.35,7.35,0
20090901|2008-10-23 07:30,23,7.39,7.39,7.39,7.39,0
20090901|2008-10-23 08:00,23,7.37,7.42,7.37,7.395,0
20090901|2008-10-23 08:30,23,7.4,7.41,7.36,7.361,0
20090901|2008-10-23 09:00,23,7.29,7.29,7.279,7.279,0
20090901|2008-10-23 09:30,23,7.313,7.319,7.23,7.257,0
20090901|2008-10-23 10:00,23,7.255,7.27,7.255,7.265,0
20090901|2008-10-23 10:30,23,7.313,7.313,7.272,7.302,0
20090901|2008-10-23 11:00,23,7.294,7.302,7.25,7.25,0
20090901|2008-10-23 11:30,23,7.258,7.26,7.2,7.229,0
20090901|2008-10-23 12:00,23,7.21,7.22,7.2,7.22,0
20090901|2008-10-23 12:30,23,7.205,7.208,7.199,7.208,0
20090901|2008-10-23 13:00,23,7.242,7.247,7.209,7.209,0
20090901|2008-10-23 13:30,23,7.202,7.216001,7.201,7.201,0
20090901|2008-10-23 14:00,23,7.196,7.23,7.196,7.23,0
20090901|2008-10-23 14:30,23,7.196,7.196,7.192,7.192,0
20090901|2008-10-23 15:00,23,7.195,7.199,7.195,7.199,0
20090901|2008-10-23 15:30,23,7.225,7.225,7.225,7.225,0
20090901|2008-10-24 02:30,24,7.222,7.222,7.212,7.212,0
20090901|2008-10-24 03:00,24,7.207,7.207,7.207,7.207,0
20090901|2008-10-24 05:00,24,7.122,7.122,7.122,7.122,0
20090901|2008-10-24 06:30,24,7.09,7.09,7.09,7.09,0
20090901|2008-10-24 07:00,24,7.03,7.085,7.03,7.085,0
20090901|2008-10-24 07:30,24,7.11,7.11,7.11,7.11,0
20090901|2008-10-24 08:00,24,7.12,7.12,7.076,7.076,0
20090901|2008-10-24 08:30,24,7.081,7.106,7.081,7.095,0
20090901|2008-10-24 09:00,24,7.125,7.125,7.096,7.096,0
20090901|2008-10-24 09:30,24,7.088,7.107,7.088,7.107,0
20090901|2008-10-24 10:00,24,7.12,7.126,7.116,7.126,0
20090901|2008-10-24 10:30,24,7.16,7.16,7.15,7.16,0
20090901|2008-10-24 11:00,24,7.182,7.182,7.178,7.18,0
20090901|2008-10-24 11:30,24,7.154,7.164,7.114,7.133,0
20090901|2008-10-24 12:00,24,7.164,7.164,7.164,7.164,0
20090901|2008-10-24 13:00,24,7.145,7.145,7.145,7.145,0
20090901|2008-10-24 13:30,24,7.12,7.12,7.116,7.116,0
20090901|2008-10-24 14:00,24,7.098001,7.098001,7.098001,7.098001,0
20090901|2008-10-24 14:30,24,7.09,7.09,7.09,7.09,0
20090901|2008-10-24 16:30,24,7.103,7.103,7.103,7.103,0
20090901|2008-10-26 19:00,27,7,7,7,7,0
20090901|2008-10-26 19:30,27,6.985,6.985,6.985,6.985,0
20090901|2008-10-27 07:00,27,7.015,7.015,6.985,6.985,0
20090901|2008-10-27 07:30,27,6.998,7,6.977,6.977,0
20090901|2008-10-27 08:00,27,6.98,6.98,6.98,6.98,0
20090901|2008-10-27 08:30,27,7.03,7.08,7.03,7.077,0
20090901|2008-10-27 09:00,27,7.072,7.075,7.062,7.073,0
20090901|2008-10-27 09:30,27,7.07,7.07,7.04,7.04,0
20090901|2008-10-27 10:00,27,7.045,7.05,7.005,7.005,0
20090901|2008-10-27 10:30,27,7.04,7.042,6.985,6.987,0
20090901|2008-10-27 11:30,27,7.055,7.092,7.055,7.077,0
20090901|2008-10-27 12:30,27,7.037,7.049,7.037,7.049,0
20090901|2008-10-27 13:00,27,7.05,7.05,7.05,7.05,0
20090901|2008-10-27 13:30,27,7.062,7.064,7.062,7.064,0
20090901|2008-10-27 14:30,27,7.035,7.035,7.035,7.035,0
20090901|2008-10-27 15:00,27,7.017,7.018,7.017,7.018,0
20090901|2008-10-27 19:00,28,7.01,7.01,7.008,7.008,0
20090901|2008-10-28 07:30,28,7.098001,7.102,7.098001,7.102,0
20090901|2008-10-28 08:00,28,7.089,7.089,7.075,7.075,0
20090901|2008-10-28 08:30,28,7.059,7.059,7.043,7.043,0
20090901|2008-10-28 09:30,28,7.061,7.063,7.052,7.055,0
20090901|2008-10-28 10:00,28,7.053,7.118,7.049,7.11,0
20090901|2008-10-28 10:30,28,7.11,7.148,7.108,7.144,0
20090901|2008-10-28 11:00,28,7.134,7.134,7.134,7.134,0
20090901|2008-10-28 11:30,28,7.123,7.135,7.123,7.135,0
20090901|2008-10-28 12:00,28,7.1,7.1,7.06,7.06,0
20090901|2008-10-28 12:30,28,7.04,7.04,7.04,7.04,0
20090901|2008-10-28 14:00,28,7.09,7.092,7.09,7.09,0
20090901|2008-10-28 14:30,28,7.101,7.106,7.1,7.1,0
20090901|2008-10-29 07:30,29,7.25,7.25,7.25,7.25,0
20090901|2008-10-29 08:00,29,7.25,7.25,7.25,7.25,0
20090901|2008-10-29 08:30,29,7.307,7.307,7.278,7.283,0
20090901|2008-10-29 09:00,29,7.309,7.309,7.306,7.306,0
20090901|2008-10-29 09:30,29,7.298,7.304,7.298,7.304,0
20090901|2008-10-29 10:00,29,7.291,7.291,7.288,7.288,0
20090901|2008-10-29 10:30,29,7.28,7.28,7.28,7.28,0
20090901|2008-10-29 11:00,29,7.341001,7.406,7.341001,7.406,0
20090901|2008-10-29 11:30,29,7.4,7.41,7.4,7.41,0
20090901|2008-10-29 12:00,29,7.45,7.45,7.45,7.45,0
20090901|2008-10-29 12:30,29,7.42,7.422,7.41,7.41,0
20090901|2008-10-29 13:00,29,7.395,7.395,7.391,7.391,0
20090901|2008-10-29 13:30,29,7.384,7.384,7.384,7.384,0
20090901|2008-10-29 14:00,29,7.485,7.485,7.485,7.485,0
20090901|2008-10-30 09:00,30,7.401999,7.401999,7.396,7.4,0
20090901|2008-10-30 09:30,30,7.36,7.36,7.36,7.36,0
20090901|2008-10-30 10:30,30,7.2,7.22,7.175,7.22,0
20090901|2008-10-30 11:00,30,7.113,7.114,7.113,7.114,0
20090901|2008-10-30 11:30,30,7.138,7.178,7.138,7.178,0
20090901|2008-10-30 12:00,30,7.164,7.184,7.157,7.157,0
20090901|2008-10-30 12:30,30,7.174,7.174,7.168,7.169,0
20090901|2008-10-30 13:00,30,7.198,7.215,7.174,7.181,0
20090901|2008-10-30 13:30,30,7.18,7.18,7.18,7.18,0
20090901|2008-10-30 14:00,30,7.18,7.18,7.18,7.18,0
20090901|2008-10-30 14:30,30,7.21,7.21,7.21,7.21,0
20090901|2008-10-30 15:00,30,7.2,7.2,7.2,7.2,0
20090901|2008-10-30 15:30,30,7.185,7.185,7.185,7.185,0
20090901|2008-10-30 17:00,31,7.162,7.162,7.162,7.162,0
20090901|2008-10-31 06:30,31,7.15,7.15,7.15,7.15,0
20090901|2008-10-31 08:00,31,7.108,7.108,7.108,7.108,0
20090901|2008-10-31 08:30,31,7.147,7.157,7.135,7.135,0
20090901|2008-10-31 09:00,31,7.198,7.198,7.198,7.198,0
20090901|2008-10-31 09:30,31,7.181,7.181,7.148,7.158999,0
20090901|2008-10-31 10:00,31,7.199,7.227,7.194,7.223001,0
20090901|2008-10-31 10:30,31,7.201,7.202,7.191,7.202,0
20090901|2008-10-31 11:00,31,7.194,7.21,7.189,7.199,0
20090901|2008-10-31 11:30,31,7.19,7.19,7.165,7.165,0
20090901|2008-10-31 13:00,31,7.18,7.38,7.18,7.376,0
20090901|2008-10-31 13:30,31,7.37,7.37,7.343,7.36,0
20090901|2008-10-31 15:00,31,7.379,7.379,7.374,7.374,0
20090901|2008-11-03 09:00,3,7.248,7.274,7.248,7.274,3
20090901|2008-11-03 09:30,3,7.265,7.371,7.265,7.371,20
20090901|2008-11-03 10:00,3,7.316,7.316,7.295,7.295,3
20090901|2008-11-03 10:30,3,7.292,7.292,7.291,7.291,2
20090901|2008-11-03 11:00,3,7.302,7.31,7.29,7.3,22
20090901|2008-11-03 11:30,3,7.29,7.31,7.29,7.31,3
20090901|2008-11-03 12:30,3,7.387,7.387,7.387,7.387,1
20090901|2008-11-03 13:00,3,7.415,7.453,7.415,7.447,5
20090901|2008-11-04 07:30,4,7.567,7.567,7.49,7.49,8
20090901|2008-11-04 08:00,4,7.591,7.627,7.591,7.627,11
20090901|2008-11-04 08:30,4,7.605,7.607,7.605,7.605,4
20090901|2008-11-04 09:00,4,7.658,7.718,7.658,7.718,3
20090901|2008-11-04 09:30,4,7.74,7.745,7.74,7.745,3
20090901|2008-11-04 10:00,4,7.777,7.788,7.73,7.74,25
20090901|2008-11-04 10:30,4,7.74,7.756,7.74,7.75,42
20090901|2008-11-04 11:00,4,7.75,7.75,7.75,7.75,5
20090901|2008-11-04 11:30,4,7.764,7.78,7.764,7.77,16
20090901|2008-11-04 12:00,4,7.733,7.733,7.733,7.733,1
20090901|2008-11-04 12:30,4,7.73,7.745,7.73,7.745,3
20090901|2008-11-04 14:30,4,7.79,7.79,7.79,7.79,1
20090901|2008-11-05 08:00,5,7.68,7.68,7.68,7.68,5
20090901|2008-11-05 08:30,5,7.7,7.7,7.7,7.7,1
20090901|2008-11-05 09:30,5,7.74,7.74,7.74,7.74,1
20090901|2008-11-05 10:00,5,7.767,7.767,7.762,7.762,2
20090901|2008-11-05 10:30,5,7.707,7.71,7.684,7.684,8
20090901|2008-11-05 11:00,5,7.725,7.725,7.725,7.725,3
20090901|2008-11-05 12:00,5,7.81,7.83,7.79,7.79,3
20090901|2008-11-05 12:30,5,7.734,7.734,7.734,7.734,1
20090901|2008-11-05 13:00,5,7.772,7.773,7.772,7.773,3
20090901|2008-11-06 08:00,6,7.76,7.76,7.682,7.682,15
20090901|2008-11-06 08:30,6,7.58,7.58,7.534,7.534,2
20090901|2008-11-06 09:00,6,7.585,7.59,7.537,7.537,6
20090901|2008-11-06 09:30,6,7.538,7.538,7.538,7.538,1
20090901|2008-11-06 10:00,6,7.537,7.55,7.537,7.55,2
20090901|2008-11-06 10:30,6,7.52,7.524,7.519,7.524,3
20090901|2008-11-06 11:00,6,7.584,7.587,7.533,7.564,16
20090901|2008-11-06 11:30,6,7.572,7.572,7.572,7.572,1
20090901|2008-11-06 12:00,6,7.599,7.599,7.595,7.595,2
20090901|2008-11-06 12:30,6,7.587,7.651,7.584,7.647,4
20090901|2008-11-06 13:00,6,7.66,7.67,7.605,7.605,17
20090901|2008-11-06 13:30,6,7.588,7.588,7.588,7.588,1
20090901|2008-11-06 14:00,6,7.6,7.6,7.6,7.6,2
20090901|2008-11-06 14:30,6,7.55,7.55,7.55,7.55,6
20090901|2008-11-06 15:30,6,7.555,7.555,7.555,7.555,1
20090901|2008-11-07 07:30,7,7.434,7.434,7.434,7.434,1
20090901|2008-11-07 08:00,7,7.41,7.449,7.405,7.449,28
20090901|2008-11-07 08:30,7,7.458,7.458,7.406,7.414,89
20090901|2008-11-07 09:00,7,7.438,7.45,7.432,7.438,8
20090901|2008-11-07 09:30,7,7.451,7.451,7.445,7.445,2
20090901|2008-11-07 10:00,7,7.453,7.453,7.423,7.423,6
20090901|2008-11-07 10:30,7,7.461,7.461,7.438,7.44,7
20090901|2008-11-07 11:00,7,7.412,7.412,7.412,7.412,1
20090901|2008-11-07 12:00,7,7.455,7.455,7.455,7.455,1
20090901|2008-11-07 12:30,7,7.439,7.44,7.42,7.42,11
20090901|2008-11-07 13:00,7,7.47,7.47,7.401,7.416,19
20090901|2008-11-07 13:30,7,7.433,7.433,7.428,7.428,4
20090901|2008-11-07 14:00,7,7.405,7.405,7.405,7.405,1
20090901|2008-11-10 08:00,10,7.707,7.707,7.707,7.707,2
20090901|2008-11-10 08:30,10,7.698,7.698,7.68,7.68,9
20090901|2008-11-10 09:00,10,7.67,7.678,7.665,7.678,13
20090901|2008-11-10 09:30,10,7.651,7.651,7.63,7.63,11
20090901|2008-11-10 10:00,10,7.611,7.612,7.604,7.605,7
20090901|2008-11-10 10:30,10,7.615,7.615,7.615,7.615,1
20090901|2008-11-10 11:00,10,7.584,7.592,7.584,7.592,5
20090901|2008-11-10 11:30,10,7.593,7.593,7.593,7.593,1
20090901|2008-11-10 12:00,10,7.661,7.662,7.661,7.662,3
20090901|2008-11-10 12:30,10,7.649,7.679,7.63,7.679,31
20090901|2008-11-10 13:00,10,7.67,7.67,7.66,7.66,9
20090901|2008-11-10 13:30,10,7.663,7.663,7.656,7.656,6
20090901|2008-11-10 14:00,10,7.656,7.656,7.656,7.656,1
20090901|2008-11-10 14:30,10,7.645,7.645,7.645,7.645,4
20090901|2008-11-11 07:30,11,7.619,7.619,7.619,7.619,1
20090901|2008-11-11 08:00,11,7.511,7.511,7.511,7.511,1
20090901|2008-11-11 08:30,11,7.46,7.46,7.35,7.35,9
20090901|2008-11-11 09:30,11,7.35,7.35,7.319,7.319,5
20090901|2008-11-11 10:30,11,7.31,7.31,7.31,7.31,10
20090901|2008-11-11 11:00,11,7.333,7.333,7.332,7.332,2
20090901|2008-11-11 11:30,11,7.35,7.351,7.35,7.351,2
20090901|2008-11-11 12:00,11,7.35,7.35,7.305,7.305,4
20090901|2008-11-11 12:30,11,7.279,7.279,7.25,7.274,5
20090901|2008-11-11 13:00,11,7.25,7.25,7.25,7.25,1
20090901|2008-11-11 13:30,11,7.268,7.268,7.239,7.239,16
20090901|2008-11-11 14:00,11,7.25,7.26,7.24,7.24,13
20090901|2008-11-11 14:30,11,7.252,7.252,7.247,7.247,2
20090901|2008-11-11 15:00,11,7.263,7.263,7.263,7.263,1
20090901|2008-11-12 05:00,12,7.2,7.2,7.2,7.2,1
20090901|2008-11-12 08:00,12,7.264,7.264,7.115,7.12,2
20090901|2008-11-12 08:30,12,7.1,7.1,7.095,7.095,3
20090901|2008-11-12 09:00,12,7.133,7.133,7.075,7.075,2
20090901|2008-11-12 09:30,12,7.063,7.067,7.063,7.067,5
20090901|2008-11-12 10:00,12,7.045,7.045,6.989,6.994,5
20090901|2008-11-12 10:30,12,7.027,7.032,6.962,6.98,10
20090901|2008-11-12 11:00,12,6.99,7.03,6.975,7.018,7
20090901|2008-11-12 11:30,12,7.033,7.045,7.026,7.045,9
20090901|2008-11-12 12:00,12,7.055,7.055,7.055,7.055,1
20090901|2008-11-12 12:30,12,7.065,7.104,7.065,7.09,2
20090901|2008-11-12 13:00,12,6.99,7.013,6.99,7.013,2
20090901|2008-11-12 13:30,12,7,7,6.96,6.96,15
20090901|2008-11-12 14:30,12,6.97,6.97,6.97,6.97,1
20090901|2008-11-12 15:00,12,6.955,6.957,6.955,6.957,2
20090901|2008-11-12 17:00,13,6.92,6.92,6.92,6.92,1
20090901|2008-11-13 07:30,13,6.9,6.9,6.892,6.892,8
20090901|2008-11-13 08:00,13,6.903,6.94,6.903,6.94,10
20090901|2008-11-13 08:30,13,6.945,6.945,6.918,6.927,17
20090901|2008-11-13 09:00,13,6.927,7.03,6.927,7.03,10
20090901|2008-11-13 09:30,13,7,7,6.973,6.973,14
20090901|2008-11-13 10:00,13,6.892,6.946,6.892,6.939,22
20090901|2008-11-13 10:30,13,6.94,6.972,6.922,6.972,27
20090901|2008-11-13 11:00,13,6.919,6.925,6.87,6.87,13
20090901|2008-11-13 11:30,13,6.866,6.866,6.79,6.79,5
20090901|2008-11-13 12:00,13,6.842,6.842,6.842,6.842,1
20090901|2008-11-13 12:30,13,6.91,6.91,6.91,6.91,0
20090901|2008-11-13 13:00,13,7.05,7.063,6.97,6.995,15
20090901|2008-11-13 14:30,13,7.057,7.057,7.057,7.057,1
20090901|2008-11-14 08:00,14,7,7,6.94,6.94,3
20090901|2008-11-14 08:30,14,6.945,6.949,6.945,6.949,4
20090901|2008-11-14 09:00,14,6.932,6.938,6.931,6.938,9
20090901|2008-11-14 09:30,14,6.825,6.825,6.825,6.825,2
20090901|2008-11-14 10:30,14,6.861,6.866,6.84,6.857,6
20090901|2008-11-14 11:00,14,6.857,6.872,6.857,6.872,2
20090901|2008-11-14 11:30,14,6.892,6.93,6.892,6.93,8
20090901|2008-11-14 12:00,14,6.922,6.925,6.922,6.925,5
20090901|2008-11-14 12:30,14,6.953,7.01,6.953,6.996,5
20090901|2008-11-14 13:00,14,7.028,7.035,7.002,7.002,6
20090901|2008-11-17 07:30,17,6.97,6.97,6.97,6.97,1
20090901|2008-11-17 08:00,17,7.035,7.035,7.035,7.035,1
20090901|2008-11-17 08:30,17,7.05,7.075,7.05,7.06,12
20090901|2008-11-17 09:00,17,7.079,7.083,7.038,7.06,24
20090901|2008-11-17 09:30,17,7.065,7.066,7.061,7.063,12
20090901|2008-11-17 10:00,17,7.062,7.072,7.04,7.04,4
20090901|2008-11-17 10:30,17,7.066,7.093,7.066,7.08,12
20090901|2008-11-17 11:00,17,7.089,7.125,7.089,7.125,10
20090901|2008-11-17 11:30,17,7.09,7.096,7.09,7.096,2
20090901|2008-11-17 12:30,17,7.097,7.099,7.097,7.099,2
20090901|2008-11-17 13:00,17,7.125,7.125,7.125,7.125,1
20090901|2008-11-17 13:30,17,7.12,7.127,7.12,7.127,5
20090901|2008-11-18 07:00,18,7.126,7.136,7.126,7.136,9
20090901|2008-11-18 07:30,18,7.136,7.136,7.136,7.136,2
20090901|2008-11-18 08:00,18,7.165,7.165,7.165,7.165,0
20090901|2008-11-18 09:00,18,7.161,7.183,7.138,7.183,28
20090901|2008-11-18 09:30,18,7.175,7.175,7.175,7.175,1
20090901|2008-11-18 10:00,18,7.22,7.227,7.22,7.227,7
20090901|2008-11-18 10:30,18,7.216,7.216,7.17,7.17,23
20090901|2008-11-18 11:00,18,7.148,7.167,7.14,7.167,16
20090901|2008-11-18 12:00,18,7.145,7.145,7.135,7.141,18
20090901|2008-11-18 12:30,18,7.104,7.119,7.08,7.088,39
20090901|2008-11-18 13:00,18,7.078,7.1,7.042,7.09,54
20090901|2008-11-18 13:30,18,7.045,7.045,7.045,7.045,1
20090901|2008-11-18 14:00,18,7.055,7.058,7.055,7.058,2
20090901|2008-11-19 08:00,19,7.105,7.2,7.105,7.2,1
20090901|2008-11-19 08:30,19,7.199,7.218,7.199,7.218,4
20090901|2008-11-19 09:30,19,7.215,7.222,7.215,7.22,14
20090901|2008-11-19 10:00,19,7.223,7.232,7.202,7.202,19
20090901|2008-11-19 10:30,19,7.19,7.195,7.19,7.195,6
20090901|2008-11-19 11:00,19,7.217,7.224,7.217,7.222,3
20090901|2008-11-19 11:30,19,7.22,7.242,7.22,7.234,19
20090901|2008-11-19 12:00,19,7.241,7.248,7.238,7.238,4
20090901|2008-11-19 12:30,19,7.227,7.227,7.227,7.227,15
20090901|2008-11-19 13:00,19,7.205,7.245,7.205,7.22,37
20090901|2008-11-19 13:30,19,7.22,7.235,7.22,7.229,9
20090901|2008-11-19 14:00,19,7.23,7.23,7.221,7.221,4
20090901|2008-11-20 07:00,20,7.171,7.171,7.171,7.171,5
20090901|2008-11-20 08:00,20,6.99,7.014,6.99,6.995,4
20090901|2008-11-20 08:30,20,6.995,6.995,6.981,6.981,23
20090901|2008-11-20 09:00,20,6.968,6.97,6.932,6.968,30
20090901|2008-11-20 09:30,20,6.821,6.821,6.821,6.821,2
20090901|2008-11-20 10:00,20,6.892,6.892,6.88,6.88,2
20090901|2008-11-20 10:30,20,6.894,6.956,6.894,6.936,8
20090901|2008-11-20 11:30,20,6.974,6.975,6.973,6.973,3
20090901|2008-11-20 12:00,20,6.953,6.953,6.952,6.952,7
20090901|2008-11-20 12:30,20,6.94,6.94,6.905,6.905,11
20090901|2008-11-20 13:00,20,6.925,6.935,6.91,6.913,10
20090901|2008-11-20 13:30,20,6.89,6.89,6.89,6.89,1
20090901|2008-11-21 07:30,21,6.965,6.965,6.965,6.965,1
20090901|2008-11-21 08:00,21,6.975,6.975,6.96,6.975,5
20090901|2008-11-21 08:30,21,6.973,6.973,6.973,6.973,1
20090901|2008-11-21 09:00,21,6.959,6.968,6.959,6.96,4
20090901|2008-11-21 09:30,21,6.956,6.99,6.954,6.97,22
20090901|2008-11-21 10:00,21,6.968,6.968,6.962,6.962,10
20090901|2008-11-21 10:30,21,7,7.037,7,7.037,9
20090901|2008-11-21 11:00,21,7.019,7.022,7.004,7.007,13
20090901|2008-11-21 11:30,21,7.03,7.03,7.03,7.03,1
20090901|2008-11-21 12:00,21,6.96,6.96,6.951,6.957,61
20090901|2008-11-21 12:30,21,6.964,6.964,6.874,6.895,44
20090901|2008-11-21 13:00,21,6.898,6.903,6.866,6.895,36
20090901|2008-11-21 13:30,21,6.877,6.879,6.87,6.87,6
20090901|2008-11-21 14:00,21,6.92,6.92,6.92,6.92,1
20090901|2008-11-24 08:00,24,7.07,7.07,7.015,7.015,5
20090901|2008-11-24 08:30,24,7.037,7.037,7.029,7.032,17
20090901|2008-11-24 09:00,24,7.04,7.04,7.028,7.03,13
20090901|2008-11-24 10:00,24,7.04,7.04,7.04,7.04,2
20090901|2008-11-24 10:30,24,7.03,7.042,7.03,7.031,10
20090901|2008-11-24 11:30,24,7.043,7.043,7.043,7.043,1
20090901|2008-11-24 12:00,24,7.134,7.169,7.105,7.169,3
20090901|2008-11-24 12:30,24,7.156,7.156,7.156,7.156,1
20090901|2008-11-24 13:00,24,7.149,7.155,7.14,7.155,7
20090901|2008-11-24 13:30,24,7.165,7.165,7.165,7.165,1
20090901|2008-11-25 04:30,25,7.11,7.11,7.11,7.11,4
20090901|2008-11-25 08:00,25,6.958,6.99,6.958,6.99,2
20090901|2008-11-25 09:00,25,6.965,6.975,6.95,6.968,23
20090901|2008-11-25 09:30,25,6.885,6.885,6.875,6.88,3
20090901|2008-11-25 10:00,25,6.877,6.877,6.877,6.877,1
20090901|2008-11-25 10:30,25,6.8,6.834,6.789,6.834,9
20090901|2008-11-25 11:00,25,6.835,6.838,6.816,6.829,12
20090901|2008-11-25 11:30,25,6.85,6.85,6.82,6.82,6
20090901|2008-11-25 12:00,25,6.826,6.826,6.818,6.818,3
20090901|2008-11-25 12:30,25,6.844,6.845,6.844,6.845,3
20090901|2008-11-25 13:00,25,6.828,6.834,6.824,6.828,51
20090901|2008-11-25 13:30,25,6.823,6.823,6.823,6.823,1
20090901|2008-11-25 14:00,25,6.822,6.822,6.822,6.822,1
20090901|2008-11-26 07:30,26,6.825,6.825,6.825,6.825,3
20090901|2008-11-26 08:00,26,6.89,6.89,6.849,6.859,11
20090901|2008-11-26 08:30,26,6.88,6.9,6.88,6.9,2
20090901|2008-11-26 09:00,26,6.853,6.86,6.853,6.86,2
20090901|2008-11-26 09:30,26,6.82,6.848,6.82,6.848,12
20090901|2008-11-26 10:00,26,6.88,6.88,6.88,6.88,1
20090901|2008-11-26 10:30,26,6.872,6.872,6.82,6.82,5
20090901|2008-11-26 11:00,26,6.979,7.026,6.979,7.026,28
20090901|2008-11-26 11:30,26,7.128,7.13,7.128,7.13,8
20090901|2008-11-26 12:00,26,7.159,7.249,7.156,7.156,31
20090901|2008-11-26 12:30,26,7.164,7.17,7.16,7.166,30
20090901|2008-11-26 13:00,26,7.17,7.17,7.17,7.17,2
20090901|2008-11-26 13:30,26,7.135,7.135,7.135,7.135,1
20090901|2008-11-28 09:00,28,6.75,6.75,6.75,6.75,1
20090901|2008-11-28 09:30,28,6.745,6.769,6.745,6.769,18
20090901|2008-11-28 10:00,28,6.721,6.721,6.718,6.718,14
20090901|2008-12-01 08:30,1,6.84,6.84,6.84,6.84,0
20090901|2008-12-01 09:00,1,6.82,6.82,6.82,6.82,2
20090901|2008-12-01 09:30,1,6.821,6.855,6.821,6.855,11
20090901|2008-12-01 10:30,1,6.89,6.89,6.885,6.885,3
20090901|2008-12-01 11:00,1,6.94,7.018,6.94,7.018,12
20090901|2008-12-01 12:30,1,7.01,7.025,7.01,7.025,3
20090901|2008-12-01 13:00,1,6.986,6.986,6.986,6.986,1
20090901|2008-12-01 14:00,1,7.014,7.014,7.001,7.001,2
20090901|2008-12-02 08:30,2,7.005,7.005,6.902,6.904,6
20090901|2008-12-02 09:00,2,6.97,6.97,6.95,6.95,2
20090901|2008-12-02 09:30,2,6.944,6.944,6.825,6.825,8
20090901|2008-12-02 10:30,2,6.809,6.815,6.8,6.815,7
20090901|2008-12-02 11:00,2,6.849,6.891,6.843,6.89,6
20090901|2008-12-02 12:30,2,6.87,6.87,6.87,6.87,1
20090901|2008-12-02 13:00,2,6.87,6.875,6.847,6.852,11
20090901|2008-12-02 13:30,2,6.856,6.878,6.856,6.878,3
20090901|2008-12-02 14:00,2,6.867,6.867,6.867,6.867,1
20090901|2008-12-02 14:30,2,6.88,6.88,6.88,6.88,1
20090901|2008-12-03 08:30,3,6.806,6.817,6.782,6.795,13
20090901|2008-12-03 09:00,3,6.767,6.767,6.767,6.767,1
20090901|2008-12-03 10:00,3,6.853,6.853,6.846,6.85,10
20090901|2008-12-03 12:00,3,6.82,6.82,6.82,6.82,2
20090901|2008-12-03 12:30,3,6.82,6.822,6.82,6.822,1
20090901|2008-12-03 13:00,3,6.79,6.8,6.79,6.8,2
20090901|2008-12-03 14:30,3,6.824,6.824,6.824,6.824,1
20090901|2008-12-04 08:00,4,6.81,6.81,6.81,6.81,0
20090901|2008-12-04 08:30,4,6.784,6.79,6.769,6.77,12
20090901|2008-12-04 09:00,4,6.768,6.774,6.765,6.77,68
20090901|2008-12-04 09:30,4,6.77,6.77,6.56,6.616,38
20090901|2008-12-04 10:00,4,6.61,6.61,6.605,6.605,3
20090901|2008-12-04 10:30,4,6.586,6.586,6.54,6.54,4
20090901|2008-12-04 11:00,4,6.556,6.556,6.495,6.533,16
20090901|2008-12-04 11:30,4,6.543,6.543,6.541,6.541,2
20090901|2008-12-04 12:30,4,6.557,6.557,6.557,6.557,1
20090901|2008-12-04 13:00,4,6.558,6.585,6.558,6.569,8
20090901|2008-12-04 13:30,4,6.57,6.575,6.57,6.575,4
20090901|2008-12-04 14:00,4,6.552,6.554,6.552,6.554,2
20090901|2008-12-04 14:30,4,6.558,6.558,6.558,6.558,1
20090901|2008-12-04 15:00,4,6.565,6.583,6.565,6.583,8
20090901|2008-12-04 15:30,4,6.58,6.585,6.58,6.585,4
20090901|2008-12-04 21:30,5,6.49,6.49,6.49,6.49,1
20090901|2008-12-05 07:30,5,6.355,6.355,6.355,6.355,1
20090901|2008-12-05 08:00,5,6.439,6.44,6.42,6.42,5
20090901|2008-12-05 08:30,5,6.4,6.432,6.398,6.432,5
20090901|2008-12-05 09:00,5,6.365,6.365,6.365,6.365,1
20090901|2008-12-05 09:30,5,6.358,6.37,6.34,6.34,12
20090901|2008-12-05 10:00,5,6.34,6.349,6.291,6.297,7
20090901|2008-12-05 10:30,5,6.309,6.316,6.299,6.299,14
20090901|2008-12-05 11:00,5,6.28,6.28,6.262,6.279,5
20090901|2008-12-05 11:30,5,6.274,6.278,6.274,6.274,3
20090901|2008-12-05 12:00,5,6.27,6.288,6.27,6.288,4
20090901|2008-12-05 12:30,5,6.338,6.338,6.336,6.336,2
20090901|2008-12-05 13:00,5,6.277,6.277,6.277,6.277,1
20090901|2008-12-05 13:30,5,6.295,6.295,6.277,6.277,3
20090901|2008-12-05 14:00,5,6.293,6.312,6.293,6.312,4
20090901|2008-12-05 15:00,5,6.314,6.314,6.314,6.314,1
20090901|2008-12-08 07:00,8,6.206,6.207,6.206,6.207,4
20090901|2008-12-08 07:30,8,6.2,6.201,6.2,6.201,4
20090901|2008-12-08 08:00,8,6.2,6.202,6.2,6.202,5
20090901|2008-12-08 08:30,8,6.175,6.228,6.151,6.228,7
20090901|2008-12-08 09:00,8,6.235,6.235,6.235,6.235,3
20090901|2008-12-08 09:30,8,6.27,6.285,6.27,6.27,5
20090901|2008-12-08 10:00,8,6.23,6.235,6.205,6.205,19
20090901|2008-12-08 10:30,8,6.2,6.208,6.12,6.12,11
20090901|2008-12-08 11:00,8,6.155,6.155,6.128,6.138,9
20090901|2008-12-08 11:30,8,6.138,6.145,6.138,6.144,4
20090901|2008-12-08 12:30,8,6.138,6.148,6.115,6.148,17
20090901|2008-12-08 13:00,8,6.184,6.185,6.184,6.185,2
20090901|2008-12-08 14:00,8,6.212,6.212,6.212,6.212,1
20090901|2008-12-09 07:30,9,6.181,6.181,6.181,6.181,2
20090901|2008-12-09 08:00,9,6.165,6.165,6.165,6.165,0
20090901|2008-12-09 08:30,9,6.18,6.218,6.155,6.155,23
20090901|2008-12-09 09:00,9,6.156,6.16,6.154,6.16,4
20090901|2008-12-09 09:30,9,6.148,6.166,6.148,6.166,7
20090901|2008-12-09 10:00,9,6.14,6.14,6.132,6.132,2
20090901|2008-12-09 10:30,9,6.106,6.193,6.106,6.193,25
20090901|2008-12-09 11:00,9,6.27,6.27,6.252,6.252,2
20090901|2008-12-09 11:30,9,6.225,6.25,6.216,6.23,24
20090901|2008-12-09 12:00,9,6.21,6.227,6.21,6.21,7
20090901|2008-12-09 12:30,9,6.237,6.275,6.223,6.246,8
20090901|2008-12-09 13:00,9,6.222,6.252,6.215,6.215,10
20090901|2008-12-09 13:30,9,6.215,6.215,6.215,6.215,1
20090901|2008-12-09 14:00,9,6.243,6.243,6.243,6.243,1
20090901|2008-12-10 08:00,10,6.26,6.26,6.26,6.26,0
20090901|2008-12-10 08:30,10,6.236,6.24,6.236,6.24,2
20090901|2008-12-10 09:00,10,6.24,6.24,6.24,6.24,1
20090901|2008-12-10 09:30,10,6.25,6.25,6.19,6.19,7
20090901|2008-12-10 10:00,10,6.235,6.26,6.235,6.26,12
20090901|2008-12-10 10:30,10,6.319,6.319,6.319,6.319,2
20090901|2008-12-10 11:00,10,6.319,6.366,6.319,6.345,26
20090901|2008-12-10 11:30,10,6.3,6.3,6.3,6.3,1
20090901|2008-12-10 12:30,10,6.25,6.25,6.25,6.25,2
20090901|2008-12-10 13:00,10,6.3,6.307,6.293,6.307,15
20090901|2008-12-10 13:30,10,6.33,6.33,6.33,6.33,4
20090901|2008-12-10 14:00,10,6.329,6.329,6.329,6.329,1
20090901|2008-12-10 14:30,10,6.32,6.32,6.32,6.32,5
20090901|2008-12-10 15:00,10,6.332,6.332,6.328,6.328,2
20090901|2008-12-10 15:30,10,6.322,6.322,6.322,6.322,2
20090901|2008-12-11 08:00,11,6.35,6.35,6.35,6.35,1
20090901|2008-12-11 08:30,11,6.36,6.372,6.36,6.372,3
20090901|2008-12-11 09:00,11,6.335,6.343,6.33,6.33,24
20090901|2008-12-11 09:30,11,6.335,6.335,6.172,6.172,85
20090901|2008-12-11 10:00,11,6.194,6.22,6.194,6.22,13
20090901|2008-12-11 10:30,11,6.238,6.279,6.22,6.279,9
20090901|2008-12-11 11:00,11,6.294,6.325,6.294,6.325,2
20090901|2008-12-11 11:30,11,6.301,6.301,6.301,6.301,1
20090901|2008-12-11 12:30,11,6.247,6.277,6.237,6.277,4
20090901|2008-12-11 13:00,11,6.288,6.288,6.247,6.247,2
20090901|2008-12-11 13:30,11,6.245,6.245,6.23,6.23,2
20090901|2008-12-11 14:00,11,6.226,6.226,6.222,6.222,2
20090901|2008-12-11 14:30,11,6.222,6.222,6.222,6.222,1
20090901|2008-12-11 15:00,11,6.21,6.21,6.21,6.21,1
20090901|2008-12-11 19:30,12,6.23,6.23,6.23,6.23,2
20090901|2008-12-12 07:30,12,6.168,6.168,6.15,6.154,4
20090901|2008-12-12 08:00,12,6.105,6.154,6.105,6.154,15
20090901|2008-12-12 08:30,12,6.136,6.176,6.126,6.136,22
20090901|2008-12-12 09:00,12,6.153,6.178,6.126,6.178,22
20090901|2008-12-12 09:30,12,6.18,6.184,6.179,6.18,10
20090901|2008-12-12 10:30,12,6.146,6.149,6.14,6.141,17
20090901|2008-12-12 11:00,12,6.14,6.14,6.129,6.132,12
20090901|2008-12-12 11:30,12,6.132,6.15,6.132,6.135,9
20090901|2008-12-12 12:00,12,6.12,6.15,6.12,6.15,1
20090901|2008-12-12 12:30,12,6.12,6.123,6.12,6.123,2
20090901|2008-12-12 13:00,12,6.105,6.105,6.092,6.094,14
20090901|2008-12-12 13:30,12,6.132,6.132,6.132,6.132,5
20090901|2008-12-15 08:00,15,6.277,6.295,6.277,6.295,1
20090901|2008-12-15 08:30,15,6.26,6.26,6.26,6.26,17
20090901|2008-12-15 09:00,15,6.288,6.288,6.288,6.288,6
20090901|2008-12-15 09:30,15,6.29,6.29,6.259,6.259,8
20090901|2008-12-15 10:00,15,6.228,6.228,6.208,6.22,24
20090901|2008-12-15 10:30,15,6.195,6.195,6.195,6.195,1
20090901|2008-12-15 11:30,15,6.17,6.17,6.17,6.17,1
20090901|2008-12-15 12:00,15,6.175,6.175,6.175,6.175,2
20090901|2008-12-15 12:30,15,6.192,6.192,6.184,6.184,8
20090901|2008-12-15 13:00,15,6.17,6.189,6.17,6.188,9
20090901|2008-12-15 13:30,15,6.191,6.195,6.186,6.195,10
20090901|2008-12-15 14:30,15,6.21,6.219,6.21,6.219,2
20090901|2008-12-16 08:00,16,6.19,6.219,6.19,6.219,1
20090901|2008-12-16 08:30,16,6.216,6.26,6.212,6.222,25
20090901|2008-12-16 09:00,16,6.239,6.239,6.239,6.239,3
20090901|2008-12-16 09:30,16,6.22,6.22,6.205,6.209,33
20090901|2008-12-16 10:00,16,6.195,6.254,6.195,6.245,21
20090901|2008-12-16 10:30,16,6.235,6.266,6.235,6.266,3
20090901|2008-12-16 11:00,16,6.246,6.246,6.246,6.246,1
20090901|2008-12-16 12:00,16,6.24,6.24,6.24,6.24,1
20090901|2008-12-16 14:00,16,6.295,6.295,6.294,6.294,2
20090901|2008-12-17 07:30,17,6.297,6.297,6.297,6.297,2
20090901|2008-12-17 08:00,17,6.315,6.315,6.3,6.3,11
20090901|2008-12-17 08:30,17,6.309,6.325,6.3,6.3,8
20090901|2008-12-17 09:00,17,6.295,6.295,6.281,6.282,5
20090901|2008-12-17 10:00,17,6.186,6.199,6.186,6.199,11
20090901|2008-12-17 10:30,17,6.199,6.21,6.19,6.21,35
20090901|2008-12-17 11:00,17,6.212,6.22,6.14,6.14,11
20090901|2008-12-17 11:30,17,6.14,6.14,6.14,6.14,1
20090901|2008-12-17 12:00,17,6.189,6.189,6.189,6.189,1
20090901|2008-12-17 13:00,17,6.218,6.236,6.206,6.236,10
20090901|2008-12-17 21:30,18,6.25,6.25,6.25,6.25,1
20090901|2008-12-18 08:00,18,6.166,6.173,6.166,6.173,3
20090901|2008-12-18 08:30,18,6.178,6.181,6.15,6.15,7
20090901|2008-12-18 09:00,18,6.13,6.161,6.12,6.16,18
20090901|2008-12-18 09:30,18,6.186,6.212,6.186,6.21,51
20090901|2008-12-18 10:00,18,6.2,6.204,6.172,6.19,29
20090901|2008-12-18 10:30,18,6.21,6.266,6.21,6.263,7
20090901|2008-12-18 11:00,18,6.25,6.25,6.223,6.224,8
20090901|2008-12-18 12:30,18,6.192,6.192,6.147,6.147,4
20090901|2008-12-18 13:00,18,6.148,6.158,6.141,6.158,18
20090901|2008-12-18 13:30,18,6.153,6.154,6.152,6.152,7
20090901|2008-12-18 14:00,18,6.16,6.16,6.146,6.146,12
20090901|2008-12-19 06:30,19,6.094,6.094,6.091,6.091,12
20090901|2008-12-19 07:00,19,6.074,6.111,6.074,6.111,19
20090901|2008-12-19 07:30,19,6.111,6.126,6.111,6.126,10
20090901|2008-12-19 08:00,19,6.142,6.181,6.142,6.18,12
20090901|2008-12-19 08:30,19,6.187,6.187,6.187,6.187,1
20090901|2008-12-19 09:30,19,6.192,6.222,6.192,6.216,16
20090901|2008-12-19 10:00,19,6.177,6.177,6.166,6.167,14
20090901|2008-12-19 10:30,19,6.165,6.165,6.165,6.165,2
20090901|2008-12-19 11:00,19,6.155,6.155,6.155,6.155,1
20090901|2008-12-19 11:30,19,6.182,6.182,6.182,6.182,9
20090901|2008-12-19 12:00,19,6.17,6.17,6.167,6.167,2
20090901|2008-12-19 12:30,19,6.162,6.17,6.015,6.03,33
20090901|2008-12-19 13:00,19,5.96,6,5.955,5.981,61
20090901|2008-12-19 14:00,19,5.979,5.979,5.979,5.979,1
20090901|2008-12-22 08:30,22,5.97,5.97,5.92,5.92,8
20090901|2008-12-22 09:00,22,5.897,5.897,5.85,5.868,40
20090901|2008-12-22 09:30,22,5.85,5.87,5.85,5.858,22
20090901|2008-12-22 10:00,22,5.87,5.877,5.868,5.868,7
20090901|2008-12-22 10:30,22,5.872,5.878,5.872,5.878,7
20090901|2008-12-22 11:00,22,5.913,5.914,5.913,5.914,3
20090901|2008-12-22 11:30,22,5.9,5.9,5.873,5.873,39
20090901|2008-12-22 12:00,22,5.88,5.9,5.88,5.9,6
20090901|2008-12-22 12:30,22,5.885,5.885,5.885,5.885,2
20090901|2008-12-22 13:00,22,5.873,5.873,5.873,5.873,1
20090901|2008-12-22 13:30,22,5.92,5.929,5.911,5.929,5
20090901|2008-12-22 14:00,22,5.955,5.955,5.955,5.955,1
20090901|2008-12-23 08:00,23,5.985,5.985,5.985,5.985,0
20090901|2008-12-23 08:30,23,5.989,5.989,5.989,5.989,1
20090901|2008-12-23 09:30,23,6.005,6.005,5.986,5.989,6
20090901|2008-12-23 10:00,23,5.993,6.02,5.993,5.994,6
20090901|2008-12-23 11:00,23,6.131,6.132,6.105,6.105,8
20090901|2008-12-23 11:30,23,6.113,6.113,6.1,6.1,5
20090901|2008-12-23 12:30,23,6.17,6.272,6.17,6.272,11
20090901|2008-12-23 13:00,23,6.279,6.3,6.279,6.3,21
20090901|2008-12-23 13:30,23,6.24,6.24,6.24,6.24,1
20090901|2008-12-23 14:30,23,6.23,6.23,6.23,6.23,2
20090901|2008-12-24 07:30,24,6.187,6.19,6.187,6.19,8
20090901|2008-12-24 08:00,24,6.135,6.135,6.125,6.135,47
20090901|2008-12-24 08:30,24,6.13,6.13,6.13,6.13,2
20090901|2008-12-24 12:00,24,6.269,6.269,6.269,6.269,3
20090901|2008-12-26 08:00,26,6.335,6.335,6.335,6.335,1
20090901|2008-12-26 09:00,26,6.31,6.31,6.31,6.31,25
20090901|2008-12-26 09:30,26,6.29,6.291,6.29,6.291,9
20090901|2008-12-26 10:30,26,6.291,6.3,6.291,6.3,11
20090901|2008-12-29 08:00,29,6.45,6.45,6.43,6.43,8
20090901|2008-12-29 08:30,29,6.434,6.436,6.41,6.422,60
20090901|2008-12-29 09:00,29,6.405,6.405,6.405,6.405,1
20090901|2008-12-29 09:30,29,6.42,6.42,6.42,6.42,1
20090901|2008-12-29 10:00,29,6.434,6.438,6.42,6.422,54
20090901|2008-12-29 10:30,29,6.428,6.478,6.428,6.478,37
20090901|2008-12-29 11:00,29,6.46,6.46,6.456,6.456,7
20090901|2008-12-29 11:30,29,6.455,6.455,6.428,6.436,11
20090901|2008-12-29 12:00,29,6.43,6.434,6.43,6.434,7
20090901|2008-12-29 12:30,29,6.453,6.483,6.453,6.48,17
20090901|2008-12-29 13:30,29,6.504,6.504,6.504,6.504,1
20090901|2008-12-30 08:00,30,6.42,6.42,6.42,6.42,0
20090901|2008-12-30 08:30,30,6.354,6.358,6.354,6.358,8
20090901|2008-12-30 09:00,30,6.318,6.332,6.318,6.332,6
20090901|2008-12-30 09:30,30,6.332,6.332,6.321,6.321,4
20090901|2008-12-30 10:00,30,6.314,6.314,6.314,6.314,7
20090901|2008-12-30 11:00,30,6.33,6.366,6.33,6.363,3
20090901|2008-12-30 11:30,30,6.36,6.36,6.342,6.36,10
20090901|2008-12-30 13:00,30,6.395,6.395,6.395,6.395,1
20090901|2008-12-31 07:30,31,6.309,6.309,6.309,6.309,1
20090901|2008-12-31 08:30,31,6.245,6.245,6.229,6.229,3
20090901|2008-12-31 09:30,31,6.2,6.2,6.2,6.2,4
20090901|2008-12-31 10:30,31,6.213,6.22,6.213,6.217,34
20090901|2008-12-31 11:00,31,6.23,6.23,6.051,6.051,35
20090901|2008-12-31 12:00,31,6.094,6.094,6.091,6.091,11
20090901|2008-12-31 12:30,31,6.077,6.077,6.068,6.075,19
20090901|2008-12-31 13:00,31,6.1,6.1,6.1,6.1,1
20090901|2008-12-31 13:30,31,6.154,6.154,6.154,6.154,1
20090901|2009-01-02 08:00,2,6.11,6.11,6.11,6.11,10
20090901|2009-01-02 09:00,2,6.177,6.24,6.177,6.24,3
20090901|2009-01-02 10:30,2,6.345,6.345,6.345,6.345,3
20090901|2009-01-02 11:00,2,6.375,6.375,6.375,6.375,1
20090901|2009-01-02 12:00,2,6.45,6.45,6.45,6.45,5
20090901|2009-01-02 12:30,2,6.45,6.479,6.45,6.479,30
20090901|2009-01-02 13:00,2,6.5,6.5,6.44,6.44,26
20090901|2009-01-02 13:30,2,6.44,6.44,6.44,6.44,1
20090901|2009-01-02 14:00,2,6.44,6.44,6.44,6.44,25
20090901|2009-01-02 15:00,2,6.485,6.485,6.475,6.475,9
20090901|2009-01-05 08:00,5,6.404,6.417,6.395,6.395,2
20090901|2009-01-05 08:30,5,6.395,6.405,6.388,6.405,13
20090901|2009-01-05 09:00,5,6.41,6.44,6.41,6.43,19
20090901|2009-01-05 09:30,5,6.368,6.368,6.361,6.361,20
20090901|2009-01-05 10:00,5,6.41,6.41,6.41,6.41,3
20090901|2009-01-05 10:30,5,6.44,6.45,6.44,6.45,16
20090901|2009-01-05 11:30,5,6.4,6.43,6.4,6.43,13
20090901|2009-01-05 12:00,5,6.427,6.43,6.427,6.43,2
20090901|2009-01-05 12:30,5,6.451,6.55,6.451,6.542,21
20090901|2009-01-05 13:00,5,6.542,6.59,6.542,6.542,72
20090901|2009-01-05 13:30,5,6.533,6.533,6.528,6.528,2
20090901|2009-01-05 14:00,5,6.547,6.547,6.547,6.547,1
20090901|2009-01-06 07:00,6,6.65,6.65,6.65,6.65,5
20090901|2009-01-06 07:30,6,6.65,6.65,6.65,6.65,10
20090901|2009-01-06 08:00,6,6.65,6.65,6.65,6.65,1
20090901|2009-01-06 08:30,6,6.63,6.665,6.63,6.665,15
20090901|2009-01-06 09:30,6,6.588,6.6,6.586,6.594,16
20090901|2009-01-06 10:00,6,6.523,6.523,6.518,6.518,6
20090901|2009-01-06 10:30,6,6.5,6.5,6.5,6.5,2
20090901|2009-01-06 11:00,6,6.401,6.427,6.401,6.427,2
20090901|2009-01-06 11:30,6,6.493,6.496,6.493,6.496,7
20090901|2009-01-06 12:00,6,6.446,6.446,6.434,6.434,2
20090901|2009-01-06 13:00,6,6.436,6.475,6.436,6.475,8
20090901|2009-01-06 13:30,6,6.481,6.481,6.481,6.481,1
20090901|2009-01-07 07:00,7,6.48,6.48,6.48,6.48,2
20090901|2009-01-07 07:30,7,6.475,6.475,6.453,6.453,2
20090901|2009-01-07 08:30,7,6.37,6.37,6.37,6.37,2
20090901|2009-01-07 09:00,7,6.344,6.345,6.344,6.345,6
20090901|2009-01-07 09:30,7,6.336,6.336,6.336,6.336,1
20090901|2009-01-07 10:00,7,6.351,6.351,6.351,6.351,2
20090901|2009-01-07 11:00,7,6.389,6.4,6.385,6.385,6
20090901|2009-01-07 11:30,7,6.34,6.34,6.34,6.34,3
20090901|2009-01-07 12:30,7,6.375,6.375,6.37,6.37,5
20090901|2009-01-07 13:00,7,6.38,6.38,6.365,6.365,1
20090901|2009-01-07 15:00,7,6.332,6.332,6.332,6.332,1
20090901|2009-01-08 08:00,8,6.401,6.401,6.345,6.36,11
20090901|2009-01-08 08:30,8,6.37,6.37,6.32,6.32,3
20090901|2009-01-08 09:00,8,6.275,6.275,6.121,6.121,25
20090901|2009-01-08 09:30,8,6.121,6.154,6.048,6.085,40
20090901|2009-01-08 10:00,8,6.08,6.153,6.08,6.14,3
20090901|2009-01-08 10:30,8,6.137,6.137,6.095,6.095,6
20090901|2009-01-08 11:00,8,6.12,6.125,6.086,6.086,60
20090901|2009-01-08 11:30,8,6.084,6.108,6.071,6.071,23
20090901|2009-01-08 12:00,8,6.071,6.071,6.037,6.059,42
20090901|2009-01-08 12:30,8,6.096,6.099,6.079,6.079,10
20090901|2009-01-08 13:00,8,6.06,6.06,6.044,6.06,3
20090901|2009-01-08 19:00,9,6.128,6.128,6.128,6.128,3
20090901|2009-01-09 02:00,9,6.088,6.088,6.088,6.088,3
20090901|2009-01-09 03:00,9,6.078,6.078,6.068,6.068,6
20090901|2009-01-09 06:30,9,6.087,6.087,6.079,6.079,12
20090901|2009-01-09 07:00,9,6.066,6.066,6.028,6.028,15
20090901|2009-01-09 07:30,9,6.067,6.067,6.067,6.067,1
20090901|2009-01-09 08:00,9,6.014,6.014,5.975,5.975,14
20090901|2009-01-09 08:30,9,5.97,5.97,5.918,5.929,28
20090901|2009-01-09 09:00,9,5.922,5.922,5.91,5.91,15
20090901|2009-01-09 09:30,9,5.91,5.927,5.91,5.92,14
20090901|2009-01-09 10:00,9,5.935,5.94,5.92,5.92,7
20090901|2009-01-09 11:00,9,5.958,5.96,5.951,5.952,13
20090901|2009-01-09 13:00,9,6.001,6.013,5.997,6.005,20
20090901|2009-01-09 13:30,9,6.015,6.015,6.015,6.015,1
20090901|2009-01-12 08:00,12,5.911,5.911,5.89,5.906,13
20090901|2009-01-12 08:30,12,5.897,5.92,5.897,5.92,4
20090901|2009-01-12 09:00,12,5.94,5.94,5.932,5.933,3
20090901|2009-01-12 09:30,12,5.992,6,5.96,5.966,113
20090901|2009-01-12 10:00,12,5.968,5.99,5.949,5.978,54
20090901|2009-01-12 10:30,12,6.001,6.031,6.001,6.015,42
20090901|2009-01-12 11:00,12,6.011,6.021,6.011,6.021,3
20090901|2009-01-12 11:30,12,6.045,6.091,6.045,6.082,13
20090901|2009-01-12 12:30,12,6.081,6.081,6.081,6.081,1
20090901|2009-01-12 13:00,12,6.072,6.072,6.064,6.064,2
20090901|2009-01-12 13:30,12,6.03,6.03,6.024,6.024,9
20090901|2009-01-12 14:00,12,6.015,6.015,6.015,6.015,1
20090901|2009-01-12 14:30,12,6.016,6.024,6.016,6.023,25
20090901|2009-01-12 15:00,12,6.026,6.026,6.026,6.026,1
20090901|2009-01-13 06:30,13,5.95,5.95,5.95,5.95,1
20090901|2009-01-13 07:00,13,5.912,5.912,5.912,5.912,2
20090901|2009-01-13 08:00,13,5.875,5.895,5.842,5.842,5
20090901|2009-01-13 08:30,13,5.815,5.851,5.815,5.851,8
20090901|2009-01-13 09:00,13,5.852,5.86,5.81,5.81,16
20090901|2009-01-13 09:30,13,5.815,5.856,5.795,5.856,26
20090901|2009-01-13 10:00,13,5.849,5.881,5.841,5.881,11
20090901|2009-01-13 10:30,13,5.89,5.89,5.815,5.818,13
20090901|2009-01-13 11:00,13,5.828,5.828,5.804,5.805,29
20090901|2009-01-13 11:30,13,5.817,5.82,5.792,5.794,50
20090901|2009-01-13 12:00,13,5.78,5.801,5.78,5.801,55
20090901|2009-01-13 13:00,13,5.775,5.775,5.69,5.69,23
20090901|2009-01-13 14:30,13,5.736,5.736,5.723,5.723,9
20090901|2009-01-13 15:00,13,5.745,5.745,5.745,5.745,1
20090901|2009-01-14 08:00,14,5.65,5.65,5.65,5.65,2
20090901|2009-01-14 08:30,14,5.61,5.614,5.56,5.588,42
20090901|2009-01-14 09:00,14,5.58,5.58,5.562,5.571,25
20090901|2009-01-14 09:30,14,5.55,5.612,5.545,5.545,34
20090901|2009-01-14 10:00,14,5.556,5.581,5.556,5.581,3
20090901|2009-01-14 10:30,14,5.585,5.619,5.585,5.619,38
20090901|2009-01-14 11:00,14,5.611,5.611,5.59,5.61,23
20090901|2009-01-14 11:30,14,5.611,5.611,5.611,5.611,1
20090901|2009-01-14 12:00,14,5.585,5.585,5.563,5.567,29
20090901|2009-01-14 12:30,14,5.57,5.575,5.514,5.514,27
20090901|2009-01-14 13:00,14,5.541,5.541,5.528,5.532,30
20090901|2009-01-14 13:30,14,5.528,5.53,5.508,5.53,17
20090901|2009-01-14 14:00,14,5.53,5.532,5.517,5.532,10
20090901|2009-01-15 08:00,15,5.53,5.53,5.413,5.45,52
20090901|2009-01-15 08:30,15,5.44,5.44,5.434,5.434,4
20090901|2009-01-15 09:00,15,5.441,5.45,5.44,5.446,22
20090901|2009-01-15 09:30,15,5.37,5.37,5.332,5.36,11
20090901|2009-01-15 10:00,15,5.364,5.401,5.35,5.35,35
20090901|2009-01-15 10:30,15,5.388,5.388,5.351,5.351,10
20090901|2009-01-15 11:00,15,5.347,5.347,5.338,5.338,17
20090901|2009-01-15 11:30,15,5.32,5.327,5.315,5.327,21
20090901|2009-01-15 12:00,15,5.314,5.325,5.314,5.325,3
20090901|2009-01-15 12:30,15,5.341,5.389,5.341,5.349,8
20090901|2009-01-15 13:00,15,5.362,5.362,5.362,5.362,1
20090901|2009-01-15 14:30,15,5.413,5.413,5.413,5.413,1
20090901|2009-01-15 15:00,15,5.446,5.446,5.44,5.44,2
20090901|2009-01-15 22:30,16,5.43,5.43,5.43,5.43,40
20090901|2009-01-16 06:30,16,5.4,5.4,5.4,5.4,2
20090901|2009-01-16 07:00,16,5.48,5.48,5.475,5.475,2
20090901|2009-01-16 07:30,16,5.47,5.49,5.47,5.49,9
20090901|2009-01-16 08:00,16,5.418,5.418,5.372,5.399,18
20090901|2009-01-16 08:30,16,5.4,5.444,5.4,5.444,8
20090901|2009-01-16 09:00,16,5.415,5.415,5.377,5.377,12
20090901|2009-01-16 09:30,16,5.388,5.388,5.365,5.376,2
20090901|2009-01-16 10:00,16,5.351,5.41,5.346,5.409,42
20090901|2009-01-16 10:30,16,5.402,5.402,5.356,5.356,10
20090901|2009-01-16 11:00,16,5.372,5.377,5.343,5.343,8
20090901|2009-01-16 11:30,16,5.356,5.39,5.34,5.39,13
20090901|2009-01-16 12:00,16,5.383,5.383,5.383,5.383,1
20090901|2009-01-16 12:30,16,5.372,5.378,5.372,5.378,3
20090901|2009-01-16 13:00,16,5.397,5.397,5.348,5.371,12
20090901|2009-01-16 14:00,16,5.372,5.372,5.372,5.372,1
20090901|2009-01-19 10:00,20,5.347,5.347,5.347,5.347,1
20090901|2009-01-19 15:00,20,5.335,5.335,5.335,5.335,1
20090901|2009-01-20 02:30,20,5.25,5.25,5.25,5.25,2
20090901|2009-01-20 08:00,20,5.239,5.295,5.239,5.295,2
20090901|2009-01-20 08:30,20,5.296,5.314,5.25,5.25,24
20090901|2009-01-20 09:00,20,5.27,5.27,5.238,5.24,20
20090901|2009-01-20 09:30,20,5.225,5.225,5.225,5.225,0
20090901|2009-01-20 10:00,20,5.224,5.224,5.18,5.21,3
20090901|2009-01-20 10:30,20,5.199,5.226,5.199,5.226,62
20090901|2009-01-20 11:00,20,5.229,5.238,5.229,5.238,8
20090901|2009-01-20 11:30,20,5.221,5.221,5.221,5.221,5
20090901|2009-01-20 12:30,20,5.22,5.22,5.203,5.203,9
20090901|2009-01-20 13:00,20,5.193,5.196,5.171,5.175,29
20090901|2009-01-20 13:30,20,5.175,5.175,5.175,5.175,2
20090901|2009-01-20 14:00,20,5.186,5.19,5.18,5.19,35
20090901|2009-01-20 14:30,20,5.215,5.215,5.215,5.215,3
20090901|2009-01-20 15:30,20,5.27,5.27,5.27,5.27,1
20090901|2009-01-21 08:00,21,5.25,5.305,5.25,5.305,4
20090901|2009-01-21 08:30,21,5.329,5.329,5.305,5.306,27
20090901|2009-01-21 09:00,21,5.308,5.32,5.27,5.27,40
20090901|2009-01-21 09:30,21,5.266,5.285,5.198,5.198,87
20090901|2009-01-21 10:00,21,5.202,5.226,5.202,5.211,107
20090901|2009-01-21 10:30,21,5.194,5.2,5.19,5.2,8
20090901|2009-01-21 11:00,21,5.205,5.235,5.205,5.214,9
20090901|2009-01-21 11:30,21,5.215,5.265,5.215,5.258,8
20090901|2009-01-21 12:00,21,5.286,5.325,5.284,5.32,21
20090901|2009-01-21 12:30,21,5.277,5.277,5.22,5.22,210
20090901|2009-01-21 13:30,21,5.279,5.279,5.261,5.261,8
20090901|2009-01-21 14:30,21,5.287,5.288,5.287,5.288,3
20090901|2009-01-21 15:30,21,5.304,5.304,5.304,5.304,1
20090901|2009-01-22 07:30,22,5.155,5.168,5.155,5.168,2
20090901|2009-01-22 08:00,22,5.14,5.14,5.04,5.04,47
20090901|2009-01-22 08:30,22,5.089,5.101,5.081,5.089,16
20090901|2009-01-22 09:00,22,5.083,5.102,5.083,5.102,12
20090901|2009-01-22 09:30,22,5.106,5.112,5.095,5.095,4
20090901|2009-01-22 10:00,22,5.04,5.06,5.03,5.057,7
20090901|2009-01-22 10:30,22,5.065,5.065,5.055,5.06,6
20090901|2009-01-22 11:00,22,5.091,5.095,5.09,5.095,8
20090901|2009-01-22 11:30,22,5.087,5.107,5.087,5.107,10
20090901|2009-01-22 12:00,22,5.11,5.11,5.07,5.073,32
20090901|2009-01-22 12:30,22,5.08,5.165,5.08,5.165,7
20090901|2009-01-22 13:00,22,5.197,5.211,5.171,5.211,20
20090901|2009-01-22 13:30,22,5.175,5.181,5.166,5.169,38
20090901|2009-01-22 15:00,22,5.15,5.151,5.15,5.151,2
20090901|2009-01-22 15:30,22,5.165,5.165,5.165,5.165,2
20090901|2009-01-23 07:30,23,5.12,5.12,5.12,5.12,5
20090901|2009-01-23 08:00,23,5.105,5.114,5.098,5.105,15
20090901|2009-01-23 08:30,23,5.112,5.112,5.081,5.099,9
20090901|2009-01-23 09:00,23,5.102,5.166,5.102,5.164,43
20090901|2009-01-23 09:30,23,5.09,5.09,5.024,5.034,30
20090901|2009-01-23 10:00,23,5.025,5.035,4.98,4.98,25
20090901|2009-01-23 10:30,23,4.96,4.96,4.954,4.954,3
20090901|2009-01-23 11:00,23,5.007,5.021,5.007,5.01,9
20090901|2009-01-23 11:30,23,5.006,5.009,5.006,5.009,13
20090901|2009-01-23 12:00,23,5.03,5.03,5.03,5.03,1
20090901|2009-01-23 13:30,23,5.01,5.01,5.01,5.01,10
20090901|2009-01-23 14:00,23,5.022,5.022,5.02,5.02,2
20090901|2009-01-23 14:30,23,5.035,5.035,5.035,5.035,1
20090901|2009-01-26 06:30,26,4.948,4.948,4.948,4.948,1
20090901|2009-01-26 07:30,26,4.945,4.945,4.945,4.945,1
20090901|2009-01-26 08:30,26,5,5.029,5,5.011,12
20090901|2009-01-26 09:00,26,5.03,5.08,5.03,5.078,25
20090901|2009-01-26 09:30,26,5.076,5.081,5.032,5.077,70
20090901|2009-01-26 10:00,26,5.103,5.105,5.097,5.097,8
20090901|2009-01-26 10:30,26,5.08,5.08,5.08,5.08,4
20090901|2009-01-26 11:00,26,5.097,5.097,5.054,5.054,3
20090901|2009-01-26 11:30,26,5.043,5.043,5.043,5.043,1
20090901|2009-01-26 12:00,26,5.05,5.05,5.03,5.03,4
20090901|2009-01-26 12:30,26,5.046,5.046,5.042,5.042,9
20090901|2009-01-26 13:00,26,4.962,5.007,4.936,5.007,30
20090901|2009-01-26 13:30,26,4.99,4.99,4.99,4.99,1
20090901|2009-01-26 14:00,26,4.984,4.984,4.982,4.982,6
20090901|2009-01-26 15:30,26,5.003,5.003,5.003,5.003,1
20090901|2009-01-27 07:00,27,5.03,5.03,5.03,5.03,1
20090901|2009-01-27 08:00,27,5.05,5.05,5.05,5.05,0
20090901|2009-01-27 08:30,27,5.035,5.038,5.026,5.036,20
20090901|2009-01-27 09:00,27,4.99,4.998,4.967,4.996,76
20090901|2009-01-27 10:00,27,4.978,4.982,4.951,4.951,6
20090901|2009-01-27 10:30,27,4.964,4.97,4.94,4.97,15
20090901|2009-01-27 11:00,27,4.969,4.969,4.969,4.969,1
20090901|2009-01-27 11:30,27,4.95,4.952,4.949,4.949,5
20090901|2009-01-27 12:00,27,5.07,5.07,4.97,4.973,2
20090901|2009-01-27 13:00,27,4.97,4.972,4.954,4.954,15
20090901|2009-01-27 13:30,27,4.95,4.962,4.945,4.958,16
20090901|2009-01-27 14:30,27,4.97,4.97,4.965,4.965,3
20090901|2009-01-27 15:00,27,4.962,4.962,4.962,4.962,2
20090901|2009-01-28 07:30,28,5.012,5.013,5.012,5.013,2
20090901|2009-01-28 08:00,28,5.02,5.075,5.009,5.009,2
20090901|2009-01-28 08:30,28,5.01,5.01,4.992,5.01,18
20090901|2009-01-28 09:00,28,5.026,5.028,4.978,4.978,11
20090901|2009-01-28 09:30,28,4.964,5.017,4.964,4.976,16
20090901|2009-01-28 10:00,28,4.984,4.984,4.903,4.903,19
20090901|2009-01-28 11:00,28,4.956,4.956,4.956,4.956,1
20090901|2009-01-28 12:00,28,4.895,4.895,4.895,4.895,2
20090901|2009-01-28 12:30,28,4.938,4.944,4.938,4.944,17
20090901|2009-01-28 13:00,28,4.95,4.955,4.95,4.954,22
20090901|2009-01-28 13:30,28,4.966,4.986,4.966,4.984,27
20090901|2009-01-28 14:00,28,4.987,4.988,4.979,4.98,18
20090901|2009-01-29 07:30,29,4.965,4.965,4.965,4.965,3
20090901|2009-01-29 08:00,29,4.97,5.006,4.968,5.006,22
20090901|2009-01-29 08:30,29,5.008,5.026,5.006,5.026,15
20090901|2009-01-29 09:30,29,5.01,5.031,4.944,4.956,16
20090901|2009-01-29 10:00,29,4.94,4.985,4.935,4.985,13
20090901|2009-01-29 10:30,29,4.957,4.957,4.957,4.957,3
20090901|2009-01-29 11:00,29,4.98,4.98,4.966,4.966,40
20090901|2009-01-29 11:30,29,4.966,4.99,4.957,4.966,21
20090901|2009-01-29 12:00,29,4.977,4.977,4.966,4.966,4
20090901|2009-01-29 12:30,29,5.014,5.028,5.013,5.024,16
20090901|2009-01-29 13:00,29,5.05,5.12,5.048,5.12,49
20090901|2009-01-29 13:30,29,5.124,5.15,5.116,5.15,46
20090901|2009-01-29 14:00,29,5.136,5.142,5.131,5.138,9
20090901|2009-01-29 14:30,29,5.1,5.1,5.1,5.1,1
20090901|2009-01-29 19:30,30,5.139,5.139,5.139,5.139,1
20090901|2009-01-30 07:00,30,5.08,5.08,5.08,5.08,1
20090901|2009-01-30 08:00,30,5.108,5.114,5.108,5.114,8
20090901|2009-01-30 08:30,30,5.105,5.106,5.062,5.063,24
20090901|2009-01-30 09:00,30,5.031,5.031,4.97,4.97,33
20090901|2009-01-30 09:30,30,5.014,5.014,4.964,4.964,14
20090901|2009-01-30 10:00,30,4.953,4.997,4.946,4.985,12
20090901|2009-01-30 10:30,30,4.993,4.993,4.936,4.936,16
20090901|2009-01-30 11:00,30,4.928,4.932,4.925,4.93,40
20090901|2009-01-30 11:30,30,4.968,4.978,4.968,4.975,31
20090901|2009-01-30 12:00,30,5.01,5.01,4.968,4.97,4
20090901|2009-01-30 12:30,30,4.958,4.966,4.925,4.966,31
20090901|2009-01-30 13:00,30,4.965,4.986,4.964,4.973,16
20090901|2009-01-30 13:30,30,4.968,4.969,4.966,4.966,6
20090901|2009-01-30 14:30,30,4.964,4.964,4.964,4.964,2
20090901|2009-01-30 15:30,30,4.95,4.95,4.95,4.95,4
20090901|2009-02-01 17:00,2,4.9,4.9,4.9,4.9,1
20090901|2009-02-02 07:30,2,4.875,4.875,4.875,4.875,1
20090901|2009-02-02 08:00,2,4.875,4.905,4.875,4.9,5
20090901|2009-02-02 08:30,2,4.915,4.949,4.908,4.949,8
20090901|2009-02-02 09:00,2,4.986,5.004,4.986,5.004,3
20090901|2009-02-02 09:30,2,5.025,5.025,5.025,5.025,2
20090901|2009-02-02 10:30,2,5.1,5.146,5.1,5.11,19
20090901|2009-02-02 11:00,2,5.105,5.145,5.105,5.119,23
20090901|2009-02-02 11:30,2,5.155,5.16,5.14,5.158,23
20090901|2009-02-02 12:30,2,5.12,5.16,5.12,5.155,28
20090901|2009-02-02 13:00,2,5.15,5.158,5.06,5.062,44
20090901|2009-02-02 13:30,2,5.06,5.087,5.058,5.082,17
20090901|2009-02-02 14:00,2,5.089,5.1,5.089,5.089,16
20090901|2009-02-02 14:30,2,5.1,5.1,5.1,5.1,1
20090901|2009-02-03 07:30,3,5.124,5.124,5.124,5.124,2
20090901|2009-02-03 08:00,3,5.15,5.15,5.091,5.093,9
20090901|2009-02-03 08:30,3,5.112,5.134,5.048,5.058,21
20090901|2009-02-03 09:00,3,5.055,5.056,4.985,4.99,35
20090901|2009-02-03 09:30,3,4.99,5.042,4.99,5.017,18
20090901|2009-02-03 10:00,3,5.01,5.01,5,5,6
20090901|2009-02-03 10:30,3,4.996,4.996,4.99,4.99,3
20090901|2009-02-03 11:00,3,4.944,4.99,4.944,4.99,10
20090901|2009-02-03 11:30,3,5.019,5.019,5.012,5.012,8
20090901|2009-02-03 12:00,3,5.025,5.025,5.025,5.025,1
20090901|2009-02-03 12:30,3,5.07,5.07,5.041,5.041,3
20090901|2009-02-03 13:00,3,5.083,5.083,5.077,5.077,11
20090901|2009-02-03 13:30,3,5.09,5.09,5.088,5.09,7
20090901|2009-02-03 14:00,3,5.064,5.064,5.064,5.064,2
20090901|2009-02-04 08:00,4,5.115,5.115,5.085,5.085,16
20090901|2009-02-04 08:30,4,5.127,5.15,5.107,5.141,119
20090901|2009-02-04 09:00,4,5.137,5.17,5.131,5.16,28
20090901|2009-02-04 10:00,4,5.228,5.229,5.228,5.229,21
20090901|2009-02-04 10:30,4,5.198,5.212,5.198,5.212,2
20090901|2009-02-04 11:00,4,5.157,5.175,5.153,5.175,10
20090901|2009-02-04 12:00,4,5.209,5.212,5.206,5.206,13
20090901|2009-02-04 12:30,4,5.151,5.151,5.127,5.127,28
20090901|2009-02-04 13:00,4,5.135,5.165,5.135,5.139,14
20090901|2009-02-04 13:30,4,5.14,5.163,5.138,5.162,49
20090901|2009-02-05 07:00,5,5.201,5.201,5.201,5.201,1
20090901|2009-02-05 07:30,5,5.16,5.19,5.16,5.19,2
20090901|2009-02-05 08:00,5,5.185,5.19,5.175,5.175,10
20090901|2009-02-05 08:30,5,5.144,5.15,5.11,5.11,41
20090901|2009-02-05 09:00,5,5.105,5.145,5.105,5.145,11
20090901|2009-02-05 09:30,5,5.145,5.185,5.145,5.173,52
20090901|2009-02-05 10:00,5,5.194,5.2,5.18,5.18,19
20090901|2009-02-05 10:30,5,5.179,5.179,5.15,5.162,15
20090901|2009-02-05 11:00,5,5.177,5.177,5.175,5.175,6
20090901|2009-02-05 11:30,5,5.212,5.237,5.212,5.236,24
20090901|2009-02-05 12:00,5,5.253,5.253,5.253,5.253,2
20090901|2009-02-05 12:30,5,5.217,5.219,5.21,5.21,6
20090901|2009-02-05 13:00,5,5.214,5.215,5.214,5.215,1
20090901|2009-02-05 13:30,5,5.181,5.181,5.177,5.177,2
20090901|2009-02-05 14:00,5,5.165,5.165,5.165,5.165,10
20090901|2009-02-05 15:00,5,5.182,5.182,5.182,5.182,1
20090901|2009-02-05 15:30,5,5.185,5.185,5.185,5.185,2
20090901|2009-02-06 07:00,6,5.098,5.098,5.098,5.098,1
20090901|2009-02-06 07:30,6,5.105,5.105,5.1,5.1,3
20090901|2009-02-06 08:00,6,5.1,5.1,5.055,5.066,61
20090901|2009-02-06 08:30,6,5.09,5.111,5.09,5.101,10
20090901|2009-02-06 09:00,6,5.113,5.14,5.11,5.14,18
20090901|2009-02-06 09:30,6,5.154,5.17,5.154,5.16,12
20090901|2009-02-06 10:00,6,5.16,5.166,5.16,5.166,6
20090901|2009-02-06 10:30,6,5.174,5.174,5.112,5.127,32
20090901|2009-02-06 11:00,6,5.145,5.145,5.135,5.135,2
20090901|2009-02-06 11:30,6,5.135,5.135,5.135,5.135,9
20090901|2009-02-06 12:00,6,5.199,5.225,5.197,5.225,13
20090901|2009-02-06 12:30,6,5.225,5.269,5.224,5.265,28
20090901|2009-02-06 13:00,6,5.248,5.292,5.239,5.28,75
20090901|2009-02-06 13:30,6,5.271,5.278,5.266,5.278,27
20090901|2009-02-06 14:00,6,5.27,5.293,5.27,5.293,6
20090901|2009-02-06 14:30,6,5.287,5.287,5.287,5.287,1
20090901|2009-02-06 15:30,6,5.306,5.33,5.305,5.33,4
20090901|2009-02-09 07:00,9,5.215,5.215,5.215,5.215,1
20090901|2009-02-09 07:30,9,5.215,5.215,5.215,5.215,1
20090901|2009-02-09 08:00,9,5.191,5.205,5.19,5.205,5
20090901|2009-02-09 08:30,9,5.3,5.351,5.3,5.33,25
20090901|2009-02-09 09:00,9,5.32,5.32,5.32,5.32,1
20090901|2009-02-09 09:30,9,5.362,5.382,5.337,5.381,57
20090901|2009-02-09 10:00,9,5.352,5.352,5.344,5.345,8
20090901|2009-02-09 10:30,9,5.362,5.364,5.348,5.348,11
20090901|2009-02-09 11:00,9,5.3,5.32,5.284,5.284,42
20090901|2009-02-09 11:30,9,5.256,5.308,5.25,5.308,23
20090901|2009-02-09 12:00,9,5.31,5.31,5.31,5.31,1
20090901|2009-02-09 13:00,9,5.377,5.392,5.374,5.392,10
20090901|2009-02-09 14:00,9,5.312,5.312,5.312,5.312,1
20090901|2009-02-10 07:30,10,5.33,5.33,5.33,5.33,1
20090901|2009-02-10 08:00,10,5.325,5.361,5.32,5.361,36
20090901|2009-02-10 08:30,10,5.348,5.354,5.319,5.319,10
20090901|2009-02-10 09:00,10,5.281,5.3,5.256,5.262,18
20090901|2009-02-10 09:30,10,5.282,5.284,5.22,5.227,19
20090901|2009-02-10 10:00,10,5.229,5.229,5.162,5.206,49
20090901|2009-02-10 10:30,10,5.193,5.202,5.193,5.202,5
20090901|2009-02-10 11:00,10,5.218,5.222,5.213,5.22,15
20090901|2009-02-10 11:30,10,5.209,5.209,5.209,5.209,1
20090901|2009-02-10 12:00,10,5.212,5.212,5.179,5.186,27
20090901|2009-02-10 12:30,10,5.19,5.19,5.19,5.19,2
20090901|2009-02-10 13:00,10,5.144,5.15,5.115,5.115,26
20090901|2009-02-10 13:30,10,5.119,5.12,5.119,5.12,2
20090901|2009-02-10 14:30,10,5.102,5.102,5.102,5.102,4
20090901|2009-02-10 15:30,10,5.082,5.082,5.082,5.082,2
20090901|2009-02-11 08:00,11,5.155,5.155,5.135,5.135,7
20090901|2009-02-11 08:30,11,5.145,5.163,5.145,5.162,8
20090901|2009-02-11 09:00,11,5.12,5.12,5.044,5.044,14
20090901|2009-02-11 09:30,11,5.059,5.09,5.059,5.09,6
20090901|2009-02-11 10:00,11,5.087,5.089,5.087,5.089,7
20090901|2009-02-11 10:30,11,5.101,5.157,5.101,5.157,2
20090901|2009-02-11 11:00,11,5.14,5.21,5.14,5.21,17
20090901|2009-02-11 11:30,11,5.172,5.172,5.168,5.168,4
20090901|2009-02-11 12:30,11,5.11,5.118,5.044,5.062,21
20090901|2009-02-11 13:00,11,5.072,5.072,5.031,5.041,10
20090901|2009-02-11 13:30,11,5.084,5.11,5.079,5.11,13
20090901|2009-02-11 14:30,11,5.102,5.102,5.102,5.102,1
20090901|2009-02-11 15:00,11,5.11,5.11,5.107,5.107,13
20090901|2009-02-11 15:30,11,5.105,5.105,5.105,5.105,4
20090901|2009-02-12 07:30,12,5.131,5.142,5.131,5.131,10
20090901|2009-02-12 08:00,12,5.137,5.137,5.09,5.09,6
20090901|2009-02-12 08:30,12,5.073,5.073,5.004,5.01,22
20090901|2009-02-12 09:00,12,4.986,5.045,4.986,5.045,29
20090901|2009-02-12 09:30,12,4.99,4.99,4.93,4.971,17
20090901|2009-02-12 10:00,12,4.97,4.981,4.97,4.981,17
20090901|2009-02-12 10:30,12,4.984,4.997,4.984,4.997,6
20090901|2009-02-12 11:00,12,5.022,5.022,5.01,5.01,18
20090901|2009-02-12 11:30,12,5.028,5.028,5.014,5.014,8
20090901|2009-02-12 12:00,12,4.999,5.003,4.988,5.003,28
20090901|2009-02-12 12:30,12,5.007,5.012,4.988,4.997,19
20090901|2009-02-12 13:00,12,4.996,5.024,4.995,5.01,12
20090901|2009-02-12 13:30,12,5.01,5.02,5.01,5.02,5
20090901|2009-02-12 14:00,12,5.014,5.014,5.012,5.012,5
20090901|2009-02-12 14:30,12,5.028,5.031,5.028,5.03,8
20090901|2009-02-12 15:30,12,5.02,5.02,5.02,5.02,8
20090901|2009-02-13 06:00,13,5.007,5.007,5.007,5.007,2
20090901|2009-02-13 07:30,13,5.029,5.029,5.029,5.029,1
20090901|2009-02-13 08:00,13,4.999,4.999,4.972,4.976,19
20090901|2009-02-13 08:30,13,4.974,4.974,4.948,4.949,17
20090901|2009-02-13 09:00,13,4.93,4.945,4.93,4.945,6
20090901|2009-02-13 09:30,13,4.961,4.961,4.939,4.955,7
20090901|2009-02-13 10:00,13,4.949,4.949,4.942,4.942,2
20090901|2009-02-13 10:30,13,4.943,4.943,4.906,4.907,13
20090901|2009-02-13 11:00,13,4.9,4.9,4.9,4.9,4
20090901|2009-02-13 11:30,13,4.951,4.951,4.951,4.951,1
20090901|2009-02-13 12:00,13,4.967,4.967,4.954,4.954,4
20090901|2009-02-13 12:30,13,4.945,4.948,4.927,4.948,9
20090901|2009-02-13 13:00,13,4.943,4.945,4.921,4.94,53
20090901|2009-02-13 13:30,13,4.949,4.949,4.949,4.949,6
20090901|2009-02-13 14:00,13,4.949,4.951,4.949,4.951,5
20090901|2009-02-16 07:00,17,4.856,4.856,4.82,4.82,3
20090901|2009-02-16 07:30,17,4.82,4.82,4.82,4.82,1
20090901|2009-02-17 07:30,17,4.785,4.787,4.785,4.787,4
20090901|2009-02-17 08:00,17,4.755,4.755,4.745,4.755,32
20090901|2009-02-17 08:30,17,4.75,4.75,4.724,4.732,23
20090901|2009-02-17 09:00,17,4.711,4.711,4.697,4.707,49
20090901|2009-02-17 09:30,17,4.72,4.73,4.708,4.709,8
20090901|2009-02-17 10:00,17,4.722,4.735,4.722,4.725,12
20090901|2009-02-17 11:00,17,4.748,4.748,4.748,4.748,5
20090901|2009-02-17 11:30,17,4.75,4.75,4.72,4.72,7
20090901|2009-02-17 12:00,17,4.72,4.725,4.713,4.725,16
20090901|2009-02-17 12:30,17,4.72,4.72,4.72,4.72,1
20090901|2009-02-17 13:00,17,4.723,4.723,4.716,4.716,2
20090901|2009-02-17 13:30,17,4.702,4.702,4.685,4.685,50
20090901|2009-02-17 14:30,17,4.675,4.675,4.675,4.675,3
20090901|2009-02-18 07:30,18,4.646,4.646,4.646,4.646,3
20090901|2009-02-18 08:00,18,4.645,4.659,4.64,4.659,22
20090901|2009-02-18 08:30,18,4.687,4.687,4.687,4.687,1
20090901|2009-02-18 09:00,18,4.663,4.677,4.663,4.665,7
20090901|2009-02-18 09:30,18,4.646,4.65,4.646,4.65,4
20090901|2009-02-18 10:00,18,4.657,4.657,4.656,4.656,9
20090901|2009-02-18 10:30,18,4.635,4.636,4.635,4.636,3
20090901|2009-02-18 11:00,18,4.635,4.635,4.634,4.634,2
20090901|2009-02-18 12:00,18,4.64,4.64,4.605,4.612,116
20090901|2009-02-18 12:30,18,4.628,4.633,4.621,4.621,27
20090901|2009-02-18 13:00,18,4.63,4.715,4.63,4.678,50
20090901|2009-02-18 14:00,18,4.715,4.715,4.715,4.715,1
20090901|2009-02-18 14:30,18,4.714,4.714,4.714,4.714,1
20090901|2009-02-18 15:00,18,4.72,4.72,4.72,4.72,1
20090901|2009-02-19 07:30,19,4.7,4.705,4.7,4.705,6
20090901|2009-02-19 08:00,19,4.671,4.671,4.665,4.665,7
20090901|2009-02-19 08:30,19,4.657,4.681,4.657,4.681,2
20090901|2009-02-19 09:00,19,4.672,4.675,4.656,4.658,24
20090901|2009-02-19 09:30,19,4.55,4.55,4.52,4.525,22
20090901|2009-02-19 10:00,19,4.526,4.565,4.526,4.565,90
20090901|2009-02-19 10:30,19,4.563,4.575,4.558,4.57,35
20090901|2009-02-19 11:00,19,4.56,4.567,4.559,4.566,6
20090901|2009-02-19 11:30,19,4.548,4.555,4.54,4.54,16
20090901|2009-02-19 12:00,19,4.574,4.575,4.574,4.575,5
20090901|2009-02-19 12:30,19,4.576,4.586,4.572,4.586,23
20090901|2009-02-19 13:00,19,4.6,4.6,4.57,4.57,27
20090901|2009-02-19 13:30,19,4.591,4.591,4.57,4.587,44
20090901|2009-02-19 14:00,19,4.571,4.571,4.57,4.57,8
20090901|2009-02-19 14:30,19,4.592,4.592,4.592,4.592,1
20090901|2009-02-20 08:00,20,4.491,4.545,4.491,4.539,40
20090901|2009-02-20 08:30,20,4.51,4.535,4.51,4.535,14
20090901|2009-02-20 09:00,20,4.523,4.523,4.523,4.523,2
20090901|2009-02-20 09:30,20,4.523,4.524,4.48,4.48,69
20090901|2009-02-20 10:00,20,4.49,4.507,4.49,4.507,5
20090901|2009-02-20 11:00,20,4.507,4.507,4.507,4.507,10
20090901|2009-02-20 11:30,20,4.507,4.527,4.507,4.527,9
20090901|2009-02-20 12:00,20,4.49,4.49,4.478,4.478,60
20090901|2009-02-20 13:00,20,4.496,4.523,4.496,4.523,13
20090901|2009-02-20 13:30,20,4.523,4.523,4.523,4.523,2
20090901|2009-02-20 14:00,20,4.518,4.518,4.518,4.518,1
20090901|2009-02-20 14:30,20,4.523,4.523,4.523,4.523,1
20090901|2009-02-20 15:00,20,4.518,4.518,4.516,4.516,10
20090901|2009-02-23 07:30,23,4.594,4.6,4.594,4.6,6
20090901|2009-02-23 08:00,23,4.6,4.623,4.6,4.623,6
20090901|2009-02-23 08:30,23,4.6,4.6,4.599,4.599,2
20090901|2009-02-23 09:00,23,4.578,4.578,4.578,4.578,1
20090901|2009-02-23 09:30,23,4.542,4.548,4.542,4.548,6
20090901|2009-02-23 10:00,23,4.549,4.554,4.549,4.554,31
20090901|2009-02-23 10:30,23,4.584,4.586,4.584,4.586,7
20090901|2009-02-23 11:00,23,4.555,4.555,4.555,4.555,38
20090901|2009-02-23 11:30,23,4.555,4.555,4.555,4.555,5
20090901|2009-02-23 12:00,23,4.565,4.565,4.565,4.565,10
20090901|2009-02-23 12:30,23,4.55,4.55,4.55,4.55,1
20090901|2009-02-23 13:00,23,4.531,4.577,4.531,4.577,10
20090901|2009-02-23 13:30,23,4.578,4.584,4.578,4.584,14
20090901|2009-02-23 18:30,24,4.5,4.5,4.5,4.5,2
20090901|2009-02-24 07:30,24,4.538,4.538,4.538,4.538,1
20090901|2009-02-24 08:00,24,4.615,4.62,4.615,4.619,4
20090901|2009-02-24 09:00,24,4.563,4.565,4.56,4.564,7
20090901|2009-02-24 09:30,24,4.566,4.566,4.53,4.533,57
20090901|2009-02-24 10:00,24,4.538,4.565,4.537,4.565,35
20090901|2009-02-24 10:30,24,4.56,4.56,4.56,4.56,2
20090901|2009-02-24 11:00,24,4.56,4.56,4.56,4.56,23
20090901|2009-02-24 11:30,24,4.56,4.584,4.56,4.583,14
20090901|2009-02-24 12:00,24,4.594,4.605,4.594,4.605,6
20090901|2009-02-24 12:30,24,4.633,4.658,4.633,4.652,8
20090901|2009-02-24 13:00,24,4.66,4.665,4.66,4.665,5
20090901|2009-02-24 14:00,24,4.661,4.661,4.661,4.661,1
20090901|2009-02-24 14:30,24,4.665,4.667,4.665,4.667,4
20090901|2009-02-24 15:00,24,4.674,4.675,4.674,4.675,13
20090901|2009-02-25 07:30,25,4.638,4.638,4.63,4.63,10
20090901|2009-02-25 08:00,25,4.631,4.667,4.631,4.665,25
20090901|2009-02-25 08:30,25,4.631,4.631,4.62,4.625,10
20090901|2009-02-25 09:00,25,4.62,4.62,4.602,4.602,18
20090901|2009-02-25 09:30,25,4.583,4.583,4.555,4.555,97
20090901|2009-02-25 10:00,25,4.555,4.591,4.555,4.59,76
20090901|2009-02-25 10:30,25,4.589,4.602,4.579,4.602,87
20090901|2009-02-25 11:00,25,4.601,4.601,4.56,4.56,133
20090901|2009-02-25 11:30,25,4.556,4.56,4.555,4.56,60
20090901|2009-02-25 12:00,25,4.545,4.546,4.53,4.53,50
20090901|2009-02-25 12:30,25,4.518,4.518,4.5,4.5,46
20090901|2009-02-25 13:00,25,4.51,4.562,4.49,4.531,73
20090901|2009-02-25 13:30,25,4.532,4.549,4.532,4.545,18
20090901|2009-02-25 14:00,25,4.546,4.546,4.546,4.546,1
20090901|2009-02-26 07:00,26,4.533,4.533,4.533,4.533,2
20090901|2009-02-26 07:30,26,4.543,4.557,4.543,4.545,19
20090901|2009-02-26 08:00,26,4.545,4.555,4.515,4.55,82
20090901|2009-02-26 08:30,26,4.55,4.59,4.544,4.59,16
20090901|2009-02-26 09:00,26,4.583,4.583,4.551,4.551,38
20090901|2009-02-26 09:30,26,4.515,4.57,4.515,4.56,77
20090901|2009-02-26 10:00,26,4.547,4.547,4.54,4.54,11
20090901|2009-02-26 10:30,26,4.54,4.565,4.54,4.565,23
20090901|2009-02-26 11:00,26,4.572,4.606,4.572,4.595,13
20090901|2009-02-26 11:30,26,4.579,4.579,4.578,4.578,4
20090901|2009-02-26 12:00,26,4.596,4.596,4.569,4.58,38
20090901|2009-02-26 12:30,26,4.57,4.581,4.57,4.581,13
20090901|2009-02-26 13:00,26,4.565,4.592,4.555,4.574,68
20090901|2009-02-26 13:30,26,4.574,4.583,4.574,4.583,9
20090901|2009-02-26 14:30,26,4.584,4.584,4.584,4.584,3
20090901|2009-02-27 01:00,27,4.553,4.553,4.553,4.553,1
20090901|2009-02-27 05:30,27,4.54,4.54,4.54,4.54,1
20090901|2009-02-27 07:30,27,4.493,4.51,4.49,4.49,74
20090901|2009-02-27 08:00,27,4.49,4.49,4.434,4.44,93
20090901|2009-02-27 08:30,27,4.444,4.444,4.412,4.439,39
20090901|2009-02-27 09:30,27,4.47,4.471,4.466,4.466,3
20090901|2009-02-27 10:00,27,4.458,4.465,4.458,4.465,6
20090901|2009-02-27 10:30,27,4.466,4.489,4.465,4.489,13
20090901|2009-02-27 11:00,27,4.573,4.656,4.573,4.623,36
20090901|2009-02-27 11:30,27,4.693,4.729,4.65,4.674,130
20090901|2009-02-27 12:00,27,4.709,4.74,4.69,4.72,50
20090901|2009-02-27 12:30,27,4.671,4.7,4.656,4.7,45
20090901|2009-02-27 13:00,27,4.684,4.684,4.644,4.659,11
20090901|2009-02-27 13:30,27,4.668,4.674,4.661,4.668,15
20090901|2009-02-27 14:00,27,4.668,4.669,4.668,4.669,3
20090901|2009-03-02 00:30,2,4.7,4.7,4.7,4.7,1
20090901|2009-03-02 07:30,2,4.68,4.68,4.68,4.68,5
20090901|2009-03-02 08:00,2,4.654,4.76,4.641,4.735,26
20090901|2009-03-02 09:00,2,4.761,4.761,4.76,4.76,8
20090901|2009-03-02 09:30,2,4.746,4.746,4.71,4.71,16
20090901|2009-03-02 10:00,2,4.658,4.661,4.64,4.661,78
20090901|2009-03-02 10:30,2,4.653,4.653,4.594,4.594,14
20090901|2009-03-02 11:00,2,4.594,4.6,4.58,4.586,27
20090901|2009-03-02 11:30,2,4.579,4.579,4.53,4.534,47
20090901|2009-03-02 12:00,2,4.532,4.546,4.532,4.546,4
20090901|2009-03-02 12:30,2,4.604,4.604,4.604,4.604,1
20090901|2009-03-02 13:00,2,4.606,4.618,4.606,4.618,4
20090901|2009-03-02 14:00,2,4.622,4.622,4.62,4.622,5
20090901|2009-03-02 14:30,2,4.616,4.616,4.616,4.616,1
20090901|2009-03-02 15:30,2,4.639,4.639,4.639,4.639,1
20090901|2009-03-03 08:00,3,4.732,4.766,4.732,4.766,37
20090901|2009-03-03 08:30,3,4.705,4.723,4.695,4.723,183
20090901|2009-03-03 09:00,3,4.716,4.718,4.716,4.716,10
20090901|2009-03-03 09:30,3,4.72,4.743,4.714,4.743,35
20090901|2009-03-03 10:00,3,4.674,4.678,4.674,4.677,19
20090901|2009-03-03 10:30,3,4.7,4.7,4.639,4.639,6
20090901|2009-03-03 11:00,3,4.658,4.685,4.657,4.68,47
20090901|2009-03-03 11:30,3,4.671,4.671,4.65,4.663,32
20090901|2009-03-03 12:00,3,4.65,4.68,4.643,4.673,39
20090901|2009-03-03 12:30,3,4.68,4.68,4.68,4.68,5
20090901|2009-03-03 13:00,3,4.68,4.72,4.68,4.72,57
20090901|2009-03-03 13:30,3,4.717,4.72,4.717,4.72,11
20090901|2009-03-03 14:00,3,4.723,4.723,4.723,4.723,1
20090901|2009-03-03 15:00,3,4.736,4.736,4.736,4.736,8
20090901|2009-03-04 07:30,4,4.675,4.695,4.675,4.695,16
20090901|2009-03-04 08:00,4,4.677,4.677,4.65,4.665,17
20090901|2009-03-04 08:30,4,4.615,4.625,4.608,4.61,12
20090901|2009-03-04 09:00,4,4.605,4.645,4.605,4.645,10
20090901|2009-03-04 09:30,4,4.628,4.63,4.625,4.63,34
20090901|2009-03-04 10:00,4,4.687,4.723,4.685,4.717,5
20090901|2009-03-04 10:30,4,4.69,4.739,4.69,4.733,23
20090901|2009-03-04 11:00,4,4.72,4.72,4.7,4.71,33
20090901|2009-03-04 11:30,4,4.728,4.728,4.689,4.691,10
20090901|2009-03-04 12:00,4,4.699,4.699,4.699,4.699,2
20090901|2009-03-04 12:30,4,4.716,4.716,4.705,4.71,5
20090901|2009-03-04 13:00,4,4.73,4.785,4.635,4.785,12
20090901|2009-03-04 13:30,4,4.776,4.776,4.758,4.758,17
20090901|2009-03-04 14:00,4,4.77,4.77,4.77,4.77,20
20090901|2009-03-04 14:30,4,4.785,4.785,4.78,4.78,7
20090901|2009-03-04 15:00,4,4.785,4.786,4.785,4.786,2
20090901|2009-03-04 15:30,4,4.788,4.788,4.788,4.788,1
20090901|2009-03-05 07:30,5,4.723,4.723,4.723,4.723,1
20090901|2009-03-05 08:00,5,4.758,4.794,4.758,4.794,3
20090901|2009-03-05 08:30,5,4.782,4.804,4.78,4.804,23
20090901|2009-03-05 09:00,5,4.805,4.805,4.755,4.76,3
20090901|2009-03-05 09:30,5,4.74,4.792,4.704,4.706,43
20090901|2009-03-05 10:00,5,4.697,4.706,4.664,4.664,17
20090901|2009-03-05 10:30,5,4.661,4.685,4.661,4.685,15
20090901|2009-03-05 11:00,5,4.659,4.792,4.64,4.792,19
20090901|2009-03-05 11:30,5,4.653,4.653,4.605,4.605,4
20090901|2009-03-05 12:00,5,4.59,4.64,4.59,4.616,5
20090901|2009-03-05 12:30,5,4.59,4.59,4.58,4.58,6
20090901|2009-03-05 13:00,5,4.596,4.596,4.564,4.564,7
20090901|2009-03-05 13:30,5,4.575,4.575,4.55,4.552,29
20090901|2009-03-05 14:30,5,4.558,4.564,4.558,4.564,2
20090901|2009-03-05 15:30,5,4.55,4.55,4.55,4.55,2
20090901|2009-03-06 07:30,6,4.499,4.536,4.499,4.536,85
20090901|2009-03-06 08:00,6,4.545,4.545,4.516,4.52,23
20090901|2009-03-06 08:30,6,4.506,4.525,4.499,4.51,135
20090901|2009-03-06 09:00,6,4.507,4.507,4.437,4.438,281
20090901|2009-03-06 09:30,6,4.433,4.444,4.433,4.444,7
20090901|2009-03-06 10:00,6,4.431,4.437,4.419,4.436,65
20090901|2009-03-06 10:30,6,4.437,4.438,4.415,4.415,37
20090901|2009-03-06 11:00,6,4.433,4.462,4.431,4.442,28
20090901|2009-03-06 11:30,6,4.44,4.459,4.435,4.443,51
20090901|2009-03-06 12:00,6,4.431,4.431,4.407,4.407,132
20090901|2009-03-06 13:00,6,4.431,4.442,4.397,4.416,31
20090901|2009-03-06 13:30,6,4.416,4.416,4.4,4.4,19
20090901|2009-03-06 14:00,6,4.407,4.41,4.407,4.41,8
20090901|2009-03-06 15:00,6,4.41,4.41,4.404,4.404,7
20090901|2009-03-06 16:00,6,4.391,4.391,4.391,4.391,1
20090901|2009-03-08 17:00,9,4.38,4.38,4.38,4.38,15
20090901|2009-03-09 07:30,9,4.327,4.327,4.327,4.327,11
20090901|2009-03-09 08:00,9,4.327,4.345,4.327,4.334,55
20090901|2009-03-09 08:30,9,4.345,4.365,4.345,4.365,20
20090901|2009-03-09 09:00,9,4.353,4.41,4.353,4.393,13
20090901|2009-03-09 09:30,9,4.381,4.381,4.345,4.35,55
20090901|2009-03-09 10:00,9,4.36,4.361,4.36,4.361,2
20090901|2009-03-09 10:30,9,4.338,4.338,4.325,4.334,82
20090901|2009-03-09 11:00,9,4.325,4.332,4.325,4.332,40
20090901|2009-03-09 11:30,9,4.327,4.327,4.327,4.327,2
20090901|2009-03-09 12:00,9,4.29,4.315,4.29,4.315,36
20090901|2009-03-09 12:30,9,4.349,4.357,4.347,4.347,25
20090901|2009-03-09 13:00,9,4.34,4.34,4.331,4.334,13
20090901|2009-03-09 13:30,9,4.325,4.325,4.325,4.325,20
20090901|2009-03-09 14:30,9,4.328,4.328,4.328,4.328,1
20090901|2009-03-09 15:00,9,4.331,4.331,4.331,4.331,1
20090901|2009-03-09 15:30,9,4.32,4.32,4.319,4.319,7
20090901|2009-03-10 07:00,10,4.332,4.332,4.332,4.332,5
20090901|2009-03-10 08:00,10,4.33,4.33,4.31,4.323,89
20090901|2009-03-10 08:30,10,4.325,4.37,4.325,4.37,55
20090901|2009-03-10 09:00,10,4.37,4.411,4.37,4.384,62
20090901|2009-03-10 10:00,10,4.379,4.379,4.366,4.366,8
20090901|2009-03-10 10:30,10,4.373,4.376,4.345,4.345,57
20090901|2009-03-10 11:00,10,4.353,4.353,4.353,4.353,1
20090901|2009-03-10 11:30,10,4.33,4.341,4.33,4.341,13
20090901|2009-03-10 12:00,10,4.3,4.319,4.3,4.319,9
20090901|2009-03-10 12:30,10,4.31,4.31,4.299,4.299,21
20090901|2009-03-10 13:00,10,4.3,4.327,4.3,4.327,18
20090901|2009-03-10 15:00,10,4.317,4.317,4.317,4.317,1
20090901|2009-03-11 08:00,11,4.35,4.353,4.347,4.351,58
20090901|2009-03-11 08:30,11,4.343,4.36,4.343,4.35,85
20090901|2009-03-11 09:00,11,4.34,4.34,4.326,4.326,86
20090901|2009-03-11 09:30,11,4.305,4.311,4.296,4.311,28
20090901|2009-03-11 10:00,11,4.311,4.32,4.311,4.312,56
20090901|2009-03-11 10:30,11,4.332,4.343,4.327,4.33,81
20090901|2009-03-11 11:00,11,4.33,4.33,4.31,4.317,33
20090901|2009-03-11 11:30,11,4.323,4.323,4.269,4.272,70
20090901|2009-03-11 12:00,11,4.275,4.275,4.267,4.267,8
20090901|2009-03-11 12:30,11,4.287,4.295,4.285,4.285,110
20090901|2009-03-11 13:00,11,4.29,4.29,4.261,4.264,119
20090901|2009-03-11 13:30,11,4.278,4.278,4.278,4.278,1
20090901|2009-03-11 14:00,11,4.28,4.28,4.28,4.28,8
20090901|2009-03-11 14:30,11,4.282,4.282,4.276,4.276,9
20090901|2009-03-11 15:00,11,4.282,4.282,4.282,4.282,2
20090901|2009-03-11 15:30,11,4.282,4.286,4.282,4.286,2
20090901|2009-03-12 08:00,12,4.28,4.28,4.25,4.259,14
20090901|2009-03-12 08:30,12,4.265,4.269,4.262,4.266,28
20090901|2009-03-12 09:00,12,4.26,4.26,4.245,4.245,27
20090901|2009-03-12 09:30,12,4.352,4.41,4.335,4.404,45
20090901|2009-03-12 10:00,12,4.363,4.39,4.36,4.38,35
20090901|2009-03-12 10:30,12,4.373,4.373,4.353,4.36,39
20090901|2009-03-12 11:00,12,4.348,4.352,4.319,4.325,9
20090901|2009-03-12 11:30,12,4.35,4.377,4.35,4.377,20
20090901|2009-03-12 12:00,12,4.39,4.39,4.361,4.361,15
20090901|2009-03-12 13:00,12,4.402,4.474,4.402,4.465,11
20090901|2009-03-12 13:30,12,4.459,4.467,4.448,4.467,7
20090901|2009-03-12 14:00,12,4.467,4.467,4.467,4.467,1
20090901|2009-03-13 07:30,13,4.452,4.454,4.452,4.454,4
20090901|2009-03-13 08:00,13,4.424,4.424,4.365,4.365,44
20090901|2009-03-13 08:30,13,4.367,4.393,4.367,4.392,17
20090901|2009-03-13 09:00,13,4.424,4.446,4.42,4.446,8
20090901|2009-03-13 09:30,13,4.423,4.437,4.421,4.437,11
20090901|2009-03-13 10:00,13,4.478,4.478,4.469,4.469,22
20090901|2009-03-13 10:30,13,4.48,4.48,4.462,4.469,11
20090901|2009-03-13 11:00,13,4.46,4.46,4.46,4.46,5
20090901|2009-03-13 11:30,13,4.468,4.468,4.44,4.44,6
20090901|2009-03-13 12:00,13,4.436,4.438,4.436,4.436,4
20090901|2009-03-13 12:30,13,4.445,4.453,4.445,4.453,3
20090901|2009-03-13 13:00,13,4.477,4.48,4.43,4.43,21
20090901|2009-03-13 13:30,13,4.408,4.409,4.371,4.398,14
20090901|2009-03-13 14:00,13,4.391,4.391,4.391,4.391,6
20090901|2009-03-13 16:00,13,4.375,4.375,4.375,4.375,1
20090901|2009-03-16 07:00,16,4.316,4.316,4.316,4.316,1
20090901|2009-03-16 08:00,16,4.32,4.331,4.305,4.305,21
20090901|2009-03-16 08:30,16,4.306,4.313,4.274,4.285,63
20090901|2009-03-16 09:00,16,4.283,4.283,4.244,4.252,30
20090901|2009-03-16 09:30,16,4.27,4.285,4.27,4.285,3
20090901|2009-03-16 10:00,16,4.267,4.33,4.266,4.33,66
20090901|2009-03-16 10:30,16,4.333,4.342,4.324,4.342,45
20090901|2009-03-16 11:00,16,4.366,4.391,4.355,4.362,19
20090901|2009-03-16 11:30,16,4.37,4.411,4.37,4.4,64
20090901|2009-03-16 12:00,16,4.375,4.375,4.342,4.346,11
20090901|2009-03-16 12:30,16,4.34,4.34,4.307,4.307,22
20090901|2009-03-16 13:00,16,4.323,4.326,4.32,4.323,36
20090901|2009-03-16 13:30,16,4.322,4.328,4.321,4.328,28
20090901|2009-03-16 14:00,16,4.343,4.343,4.34,4.34,2
20090901|2009-03-17 05:30,17,4.35,4.35,4.35,4.35,1
20090901|2009-03-17 06:00,17,4.35,4.35,4.35,4.35,1
20090901|2009-03-17 07:30,17,4.297,4.297,4.29,4.29,6
20090901|2009-03-17 08:00,17,4.297,4.297,4.269,4.291,8
20090901|2009-03-17 08:30,17,4.288,4.297,4.265,4.297,7
20090901|2009-03-17 09:00,17,4.3,4.325,4.3,4.32,109
20090901|2009-03-17 09:30,17,4.313,4.313,4.28,4.282,13
20090901|2009-03-17 10:00,17,4.286,4.298,4.281,4.298,27
20090901|2009-03-17 10:30,17,4.294,4.31,4.29,4.295,31
20090901|2009-03-17 11:00,17,4.277,4.277,4.249,4.249,18
20090901|2009-03-17 12:00,17,4.265,4.265,4.265,4.265,1
20090901|2009-03-17 12:30,17,4.294,4.294,4.267,4.267,3
20090901|2009-03-17 13:00,17,4.295,4.295,4.28,4.285,33
20090901|2009-03-17 13:30,17,4.282,4.292,4.281,4.292,21
20090901|2009-03-17 14:30,17,4.295,4.295,4.295,4.295,12
20090901|2009-03-17 17:00,18,4.3,4.3,4.3,4.3,2
20090901|2009-03-18 07:00,18,4.315,4.315,4.315,4.315,1
20090901|2009-03-18 08:00,18,4.265,4.27,4.255,4.267,9
20090901|2009-03-18 08:30,18,4.265,4.265,4.264,4.265,4
20090901|2009-03-18 09:00,18,4.257,4.262,4.257,4.259,11
20090901|2009-03-18 09:30,18,4.24,4.25,4.22,4.248,57
20090901|2009-03-18 10:00,18,4.228,4.235,4.214,4.215,13
20090901|2009-03-18 10:30,18,4.2,4.2,4.18,4.191,34
20090901|2009-03-18 11:00,18,4.2,4.2,4.2,4.2,5
20090901|2009-03-18 12:00,18,4.175,4.175,4.175,4.175,1
20090901|2009-03-18 12:30,18,4.18,4.18,4.18,4.18,2
20090901|2009-03-18 13:00,18,4.165,4.185,4.16,4.185,3
20090901|2009-03-18 13:30,18,4.171,4.171,4.168,4.168,8
20090901|2009-03-18 14:00,18,4.165,4.165,4.164,4.164,2
20090901|2009-03-18 14:30,18,4.163,4.163,4.163,4.163,1
20090901|2009-03-18 15:00,18,4.17,4.176,4.17,4.176,2
20090901|2009-03-18 16:00,18,4.175,4.175,4.175,4.175,8
20090901|2009-03-18 21:30,19,4.161,4.161,4.16,4.16,10
20090901|2009-03-19 06:30,19,4.174,4.174,4.174,4.174,1
20090901|2009-03-19 07:00,19,4.195,4.199,4.193,4.193,3
20090901|2009-03-19 07:30,19,4.185,4.185,4.18,4.18,2
20090901|2009-03-19 08:00,19,4.17,4.201,4.17,4.186,98
20090901|2009-03-19 08:30,19,4.19,4.214,4.19,4.214,13
20090901|2009-03-19 09:00,19,4.18,4.19,4.172,4.172,9
20090901|2009-03-19 09:30,19,4.355,4.86,4.323,4.548,96
20090901|2009-03-19 10:00,19,4.549,4.549,4.475,4.535,23
20090901|2009-03-19 10:30,19,4.528,4.542,4.528,4.542,4
20090901|2009-03-19 11:00,19,4.55,4.552,4.55,4.552,15
20090901|2009-03-19 11:30,19,4.54,4.579,4.539,4.564,19
20090901|2009-03-19 12:00,19,4.567,4.612,4.566,4.612,8
20090901|2009-03-19 12:30,19,4.61,4.634,4.61,4.634,2
20090901|2009-03-19 13:00,19,4.603,4.65,4.603,4.617,77
20090901|2009-03-19 13:30,19,4.617,4.64,4.614,4.64,12
20090901|2009-03-19 14:00,19,4.64,4.66,4.64,4.66,23
20090901|2009-03-19 15:00,19,4.641,4.66,4.641,4.66,6
20090901|2009-03-20 07:30,20,4.625,4.625,4.625,4.625,30
20090901|2009-03-20 08:00,20,4.574,4.59,4.574,4.59,24
20090901|2009-03-20 08:30,20,4.6,4.68,4.587,4.664,134
20090901|2009-03-20 09:00,20,4.693,4.778,4.691,4.77,142
20090901|2009-03-20 09:30,20,4.746,4.759,4.728,4.743,90
20090901|2009-03-20 10:00,20,4.75,4.75,4.683,4.684,52
20090901|2009-03-20 10:30,20,4.685,4.727,4.657,4.727,13
20090901|2009-03-20 11:00,20,4.67,4.67,4.67,4.67,1
20090901|2009-03-20 11:30,20,4.712,4.712,4.712,4.712,3
20090901|2009-03-20 12:00,20,4.712,4.712,4.702,4.706,3
20090901|2009-03-20 12:30,20,4.665,4.698,4.665,4.698,3
20090901|2009-03-20 13:00,20,4.698,4.7,4.68,4.693,13
20090901|2009-03-20 13:30,20,4.7,4.704,4.7,4.704,3
20090901|2009-03-20 14:00,20,4.725,4.725,4.725,4.725,2
20090901|2009-03-20 14:30,20,4.723,4.723,4.706,4.712,8
20090901|2009-03-23 07:30,23,4.729,4.746,4.729,4.745,6
20090901|2009-03-23 08:00,23,4.755,4.755,4.745,4.745,11
20090901|2009-03-23 08:30,23,4.737,4.749,4.73,4.749,5
20090901|2009-03-23 09:00,23,4.754,4.8,4.754,4.791,46
20090901|2009-03-23 09:30,23,4.784,4.8,4.781,4.788,11
20090901|2009-03-23 10:00,23,4.77,4.774,4.765,4.774,45
20090901|2009-03-23 10:30,23,4.783,4.807,4.781,4.807,47
20090901|2009-03-23 11:00,23,4.811,4.816,4.8,4.8,5
20090901|2009-03-23 11:30,23,4.788,4.795,4.787,4.795,33
20090901|2009-03-23 12:00,23,4.8,4.8,4.786,4.788,71
20090901|2009-03-23 12:30,23,4.777,4.777,4.765,4.771,3
20090901|2009-03-23 13:00,23,4.75,4.776,4.75,4.776,7
20090901|2009-03-23 13:30,23,4.779,4.779,4.774,4.774,2
20090901|2009-03-23 14:30,23,4.798,4.799,4.798,4.799,3
20090901|2009-03-23 15:00,23,4.795,4.795,4.795,4.795,3
20090901|2009-03-24 06:30,24,4.769,4.769,4.769,4.769,1
20090901|2009-03-24 07:00,24,4.75,4.75,4.75,4.75,1
20090901|2009-03-24 07:30,24,4.722,4.722,4.719,4.719,10
20090901|2009-03-24 08:00,24,4.716,4.722,4.695,4.7,29
20090901|2009-03-24 08:30,24,4.707,4.71,4.69,4.709,13
20090901|2009-03-24 09:00,24,4.728,4.762,4.724,4.746,23
20090901|2009-03-24 09:30,24,4.76,4.788,4.76,4.788,20
20090901|2009-03-24 10:00,24,4.81,4.81,4.796,4.796,16
20090901|2009-03-24 10:30,24,4.79,4.803,4.776,4.803,110
20090901|2009-03-24 11:00,24,4.826,4.831,4.826,4.831,10
20090901|2009-03-24 11:30,24,4.82,4.852,4.82,4.852,2
20090901|2009-03-24 12:00,24,4.835,4.84,4.835,4.84,16
20090901|2009-03-24 12:30,24,4.813,4.813,4.8,4.81,10
20090901|2009-03-24 13:00,24,4.858,4.858,4.83,4.838,134
20090901|2009-03-24 13:30,24,4.84,4.845,4.831,4.831,10
20090901|2009-03-24 14:00,24,4.827,4.827,4.827,4.827,1
20090901|2009-03-24 14:30,24,4.827,4.827,4.827,4.827,2
20090901|2009-03-24 17:00,25,4.838,4.838,4.838,4.838,1
20090901|2009-03-25 07:30,25,4.754,4.76,4.754,4.76,2
20090901|2009-03-25 08:00,25,4.753,4.755,4.752,4.755,5
20090901|2009-03-25 08:30,25,4.753,4.753,4.752,4.752,3
20090901|2009-03-25 09:00,25,4.758,4.799,4.756,4.76,21
20090901|2009-03-25 09:30,25,4.755,4.769,4.74,4.758,22
20090901|2009-03-25 10:00,25,4.765,4.765,4.76,4.76,9
20090901|2009-03-25 10:30,25,4.77,4.806,4.77,4.802,8
20090901|2009-03-25 11:00,25,4.802,4.807,4.8,4.8,10
20090901|2009-03-25 11:30,25,4.8,4.818,4.8,4.818,20
20090901|2009-03-25 12:00,25,4.816,4.816,4.804,4.804,8
20090901|2009-03-25 12:30,25,4.81,4.835,4.81,4.83,3
20090901|2009-03-25 13:00,25,4.817,4.818,4.79,4.798,36
20090901|2009-03-25 13:30,25,4.815,4.815,4.801,4.801,14
20090901|2009-03-25 14:00,25,4.808,4.808,4.808,4.808,1
20090901|2009-03-26 08:00,26,4.818,4.818,4.765,4.77,4
20090901|2009-03-26 08:30,26,4.764,4.776,4.763,4.776,9
20090901|2009-03-26 09:00,26,4.772,4.781,4.739,4.739,61
20090901|2009-03-26 09:30,26,4.72,4.72,4.47,4.505,65
20090901|2009-03-26 10:00,26,4.506,4.51,4.504,4.51,13
20090901|2009-03-26 10:30,26,4.506,4.521,4.494,4.494,9
20090901|2009-03-26 11:00,26,4.476,4.482,4.471,4.475,47
20090901|2009-03-26 11:30,26,4.47,4.47,4.45,4.451,42
20090901|2009-03-26 12:00,26,4.462,4.464,4.458,4.458,33
20090901|2009-03-26 12:30,26,4.445,4.445,4.413,4.431,36
20090901|2009-03-26 13:00,26,4.451,4.463,4.418,4.463,54
20090901|2009-03-26 13:30,26,4.463,4.463,4.445,4.449,16
20090901|2009-03-26 14:00,26,4.447,4.447,4.447,4.447,1
20090901|2009-03-26 14:30,26,4.446,4.446,4.446,4.446,8
20090901|2009-03-27 04:30,27,4.42,4.42,4.42,4.42,2
20090901|2009-03-27 07:00,27,4.38,4.403,4.38,4.403,6
20090901|2009-03-27 08:00,27,4.4,4.4,4.28,4.299,45
20090901|2009-03-27 08:30,27,4.3,4.302,4.26,4.302,22
20090901|2009-03-27 09:00,27,4.294,4.299,4.284,4.299,12
20090901|2009-03-27 09:30,27,4.299,4.299,4.299,4.299,1
20090901|2009-03-27 10:00,27,4.284,4.284,4.276,4.277,21
20090901|2009-03-27 10:30,27,4.266,4.268,4.245,4.245,59
20090901|2009-03-27 11:00,27,4.243,4.244,4.2,4.2,135
20090901|2009-03-27 11:30,27,4.202,4.248,4.2,4.236,85
20090901|2009-03-27 12:00,27,4.246,4.246,4.227,4.227,14
20090901|2009-03-27 12:30,27,4.245,4.245,4.215,4.216,92
20090901|2009-03-27 13:00,27,4.215,4.215,4.174,4.18,261
20090901|2009-03-27 13:30,27,4.175,4.2,4.172,4.2,100
20090901|2009-03-27 14:00,27,4.205,4.21,4.195,4.195,7
20090901|2009-03-27 14:30,27,4.195,4.195,4.195,4.195,5
20090901|2009-03-27 15:00,27,4.2,4.2,4.198,4.198,2
20090901|2009-03-27 15:30,27,4.2,4.2,4.2,4.2,1
20090901|2009-03-30 03:30,30,4.185,4.185,4.18,4.18,2
20090901|2009-03-30 07:00,30,4.177,4.177,4.147,4.147,13
20090901|2009-03-30 08:00,30,4.152,4.164,4.15,4.164,37
20090901|2009-03-30 08:30,30,4.17,4.17,4.165,4.17,4
20090901|2009-03-30 09:30,30,4.171,4.21,4.166,4.21,13
20090901|2009-03-30 10:00,30,4.21,4.218,4.2,4.214,45
20090901|2009-03-30 10:30,30,4.201,4.201,4.194,4.194,2
20090901|2009-03-30 11:00,30,4.19,4.19,4.186,4.186,6
20090901|2009-03-30 11:30,30,4.17,4.171,4.17,4.171,4
20090901|2009-03-30 12:00,30,4.167,4.169,4.167,4.169,3
20090901|2009-03-30 12:30,30,4.179,4.179,4.175,4.175,9
20090901|2009-03-30 13:00,30,4.182,4.191,4.179,4.18,32
20090901|2009-03-30 13:30,30,4.189,4.189,4.185,4.185,2
20090901|2009-03-30 14:00,30,4.18,4.18,4.18,4.18,1
20090901|2009-03-30 14:30,30,4.185,4.188,4.185,4.188,6
20090901|2009-03-31 07:30,31,4.2,4.2,4.181,4.181,16
20090901|2009-03-31 08:00,31,4.18,4.198,4.18,4.198,9
20090901|2009-03-31 08:30,31,4.166,4.171,4.136,4.136,23
20090901|2009-03-31 09:00,31,4.097,4.115,4.076,4.115,36
20090901|2009-03-31 09:30,31,4.125,4.153,4.115,4.115,7
20090901|2009-03-31 10:00,31,4.124,4.166,4.124,4.166,7
20090901|2009-03-31 10:30,31,4.17,4.174,4.168,4.168,12
20090901|2009-03-31 11:00,31,4.179,4.179,4.17,4.17,5
20090901|2009-03-31 11:30,31,4.167,4.168,4.167,4.167,9
20090901|2009-03-31 12:30,31,4.186,4.191,4.186,4.19,4
20090901|2009-03-31 13:00,31,4.199,4.226,4.199,4.216,73
20090901|2009-03-31 13:30,31,4.22,4.22,4.22,4.22,2
20090901|2009-03-31 14:00,31,4.224,4.224,4.224,4.224,1
20090901|2009-03-31 15:30,31,4.235,4.235,4.235,4.235,1
20090901|2009-04-01 05:30,1,4.18,4.18,4.18,4.18,1
20090901|2009-04-01 07:30,1,4.15,4.15,4.143,4.143,5
20090901|2009-04-01 08:00,1,4.113,4.118,4.095,4.112,44
20090901|2009-04-01 08:30,1,4.115,4.129,4.109,4.12,45
20090901|2009-04-01 09:00,1,4.125,4.14,4.1,4.105,24
20090901|2009-04-01 09:30,1,4.085,4.117,4.085,4.114,34
20090901|2009-04-01 10:00,1,4.105,4.109,4.09,4.09,25
20090901|2009-04-01 10:30,1,4.095,4.096,4.083,4.089,32
20090901|2009-04-01 11:00,1,4.086,4.088,4.086,4.088,7
20090901|2009-04-01 11:30,1,4.082,4.084,4.082,4.084,2
20090901|2009-04-01 12:00,1,4.13,4.17,4.13,4.146,6
20090901|2009-04-01 12:30,1,4.151,4.151,4.138,4.145,4
20090901|2009-04-01 13:00,1,4.135,4.146,4.135,4.146,29
20090901|2009-04-01 13:30,1,4.131,4.131,4.127,4.127,10
20090901|2009-04-01 14:00,1,4.132,4.132,4.132,4.132,1
20090901|2009-04-01 15:00,1,4.122,4.122,4.108,4.108,3
20090901|2009-04-01 15:30,1,4.13,4.13,4.13,4.13,1
20090901|2009-04-02 04:00,2,4.15,4.155,4.15,4.155,2
20090901|2009-04-02 05:00,2,4.18,4.18,4.18,4.18,1
20090901|2009-04-02 06:30,2,4.203,4.203,4.203,4.203,1
20090901|2009-04-02 08:00,2,4.19,4.22,4.187,4.2,66
20090901|2009-04-02 08:30,2,4.2,4.202,4.2,4.2,8
20090901|2009-04-02 09:00,2,4.208,4.208,4.121,4.121,5
20090901|2009-04-02 09:30,2,4.224,4.224,4.085,4.112,26
20090901|2009-04-02 10:00,2,4.12,4.124,4.115,4.124,22
20090901|2009-04-02 10:30,2,4.139,4.139,4.116,4.129,36
20090901|2009-04-02 11:00,2,4.13,4.19,4.13,4.19,9
20090901|2009-04-02 11:30,2,4.195,4.224,4.195,4.223,4
20090901|2009-04-02 12:00,2,4.24,4.263,4.227,4.227,31
20090901|2009-04-02 12:30,2,4.225,4.234,4.225,4.234,34
20090901|2009-04-02 13:00,2,4.226,4.23,4.211,4.215,74
20090901|2009-04-02 13:30,2,4.21,4.21,4.205,4.205,5
20090901|2009-04-02 14:00,2,4.203,4.209,4.201,4.209,26
20090901|2009-04-02 15:00,2,4.195,4.195,4.195,4.195,1
20090901|2009-04-02 15:30,2,4.195,4.195,4.195,4.195,21
20090901|2009-04-03 04:30,3,4.26,4.26,4.26,4.26,1
20090901|2009-04-03 07:00,3,4.191,4.191,4.191,4.191,3
20090901|2009-04-03 07:30,3,4.195,4.195,4.155,4.155,5
20090901|2009-04-03 08:00,3,4.161,4.182,4.155,4.18,13
20090901|2009-04-03 08:30,3,4.18,4.18,4.162,4.162,12
20090901|2009-04-03 09:00,3,4.171,4.181,4.165,4.178,19
20090901|2009-04-03 09:30,3,4.174,4.174,4.16,4.16,23
20090901|2009-04-03 10:00,3,4.159,4.162,4.155,4.157,34
20090901|2009-04-03 10:30,3,4.164,4.169,4.164,4.169,11
20090901|2009-04-03 11:00,3,4.195,4.195,4.195,4.195,1
20090901|2009-04-03 11:30,3,4.202,4.202,4.202,4.202,1
20090901|2009-04-03 12:00,3,4.195,4.218,4.195,4.216,73
20090901|2009-04-03 12:30,3,4.245,4.25,4.225,4.23,45
20090901|2009-04-03 13:00,3,4.232,4.24,4.228,4.24,6
20090901|2009-04-03 13:30,3,4.24,4.252,4.24,4.252,6
20090901|2009-04-03 14:00,3,4.245,4.245,4.245,4.245,1
20090901|2009-04-03 14:30,3,4.238,4.238,4.238,4.238,1
20090901|2009-04-06 03:30,6,4.248,4.248,4.248,4.248,1
20090901|2009-04-06 07:30,6,4.195,4.197,4.195,4.197,2
20090901|2009-04-06 08:00,6,4.176,4.18,4.148,4.151,44
20090901|2009-04-06 08:30,6,4.169,4.18,4.168,4.168,14
20090901|2009-04-06 09:00,6,4.176,4.176,4.176,4.176,1
20090901|2009-04-06 09:30,6,4.168,4.169,4.162,4.165,11
20090901|2009-04-06 10:00,6,4.164,4.164,4.14,4.145,28
20090901|2009-04-06 10:30,6,4.151,4.151,4.141,4.141,9
20090901|2009-04-06 11:00,6,4.15,4.151,4.119,4.126,25
20090901|2009-04-06 11:30,6,4.117,4.117,4.1,4.102,38
20090901|2009-04-06 12:00,6,4.104,4.124,4.104,4.124,24
20090901|2009-04-06 12:30,6,4.128,4.128,4.128,4.128,1
20090901|2009-04-06 13:00,6,4.16,4.171,4.116,4.171,54
20090901|2009-04-06 13:30,6,4.182,4.182,4.179,4.181,11
20090901|2009-04-06 14:00,6,4.177,4.177,4.177,4.177,1
20090901|2009-04-06 14:30,6,4.173,4.173,4.173,4.173,1
20090901|2009-04-06 15:30,6,4.154,4.154,4.154,4.154,2
20090901|2009-04-07 07:00,7,4.105,4.105,4.09,4.1,4
20090901|2009-04-07 07:30,7,4.103,4.11,4.09,4.11,10
20090901|2009-04-07 08:00,7,4.114,4.114,4.06,4.072,29
20090901|2009-04-07 08:30,7,4.04,4.07,4.04,4.068,29
20090901|2009-04-07 09:00,7,4.05,4.051,4.02,4.037,66
20090901|2009-04-07 09:30,7,4.059,4.088,4.055,4.055,10
20090901|2009-04-07 10:00,7,4.062,4.07,4.061,4.061,9
20090901|2009-04-07 10:30,7,4.063,4.064,4.063,4.064,3
20090901|2009-04-07 11:00,7,4.045,4.045,4.045,4.045,1
20090901|2009-04-07 11:30,7,4.06,4.062,4.051,4.054,6
20090901|2009-04-07 12:00,7,4.051,4.051,4.05,4.05,11
20090901|2009-04-07 12:30,7,4.03,4.033,4.027,4.029,4
20090901|2009-04-07 13:00,7,4.019,4.035,4.019,4.023,113
20090901|2009-04-07 13:30,7,4.03,4.03,4.025,4.026,42
20090901|2009-04-07 14:00,7,4.031,4.036,4.031,4.036,17
20090901|2009-04-07 15:00,7,4.038,4.04,4.038,4.04,4
20090901|2009-04-07 16:00,7,4.046,4.046,4.046,4.046,1
20090901|2009-04-08 07:00,8,4.024,4.025,4.024,4.025,3
20090901|2009-04-08 07:30,8,4.031,4.06,4.031,4.06,18
20090901|2009-04-08 08:00,8,4.056,4.056,4.035,4.044,38
20090901|2009-04-08 08:30,8,4.049,4.08,4.049,4.062,42
20090901|2009-04-08 09:00,8,4.051,4.055,4.031,4.031,21
20090901|2009-04-08 09:30,8,4.036,4.092,4.036,4.088,18
20090901|2009-04-08 10:00,8,4.09,4.096,4.067,4.092,36
20090901|2009-04-08 10:30,8,4.1,4.1,4.082,4.095,17
20090901|2009-04-08 11:00,8,4.093,4.094,4.087,4.087,3
20090901|2009-04-08 11:30,8,4.093,4.098,4.093,4.098,2
20090901|2009-04-08 12:00,8,4.09,4.095,4.09,4.095,5
20090901|2009-04-08 12:30,8,4.109,4.109,4.1,4.1,5
20090901|2009-04-08 13:00,8,4.096,4.109,4.077,4.109,21
20090901|2009-04-08 14:00,8,4.108,4.108,4.107,4.107,8
20090901|2009-04-08 14:30,8,4.12,4.12,4.12,4.12,2
20090901|2009-04-08 15:00,8,4.129,4.129,4.129,4.129,1
20090901|2009-04-08 15:30,8,4.131,4.131,4.131,4.131,1
20090901|2009-04-08 18:30,9,4.11,4.11,4.11,4.11,1
20090901|2009-04-09 07:30,9,4.154,4.154,4.154,4.154,1
20090901|2009-04-09 08:00,9,4.154,4.167,4.153,4.167,6
20090901|2009-04-09 08:30,9,4.16,4.16,4.15,4.15,59
20090901|2009-04-09 09:00,9,4.151,4.272,4.147,4.272,20
20090901|2009-04-09 09:30,9,4.115,4.149,4.04,4.088,50
20090901|2009-04-09 10:00,9,4.091,4.103,4.079,4.079,12
20090901|2009-04-09 10:30,9,4.086,4.087,4.074,4.074,12
20090901|2009-04-09 11:00,9,4.07,4.071,4.065,4.069,13
20090901|2009-04-09 11:30,9,4.057,4.057,4.049,4.049,5
20090901|2009-04-09 12:00,9,4.072,4.073,4.072,4.072,4
20090901|2009-04-09 12:30,9,4.065,4.08,4.065,4.078,9
20090901|2009-04-09 13:00,9,4.074,4.097,4.074,4.097,65
20090901|2009-04-09 13:30,9,4.097,4.097,4.094,4.094,25
20090901|2009-04-13 08:00,13,4.029,4.029,4.009,4.009,8
20090901|2009-04-13 08:30,13,4.014,4.095,4.014,4.02,7
20090901|2009-04-13 09:00,13,4,4,3.996,3.999,20
20090901|2009-04-13 09:30,13,4.015,4.024,4.015,4.017,14
20090901|2009-04-13 10:00,13,4.019,4.029,4.019,4.029,12
20090901|2009-04-13 10:30,13,4.062,4.066,4.048,4.048,23
20090901|2009-04-13 11:00,13,4.052,4.062,4.052,4.062,6
20090901|2009-04-13 11:30,13,4.079,4.091,4.065,4.091,41
20090901|2009-04-13 12:00,13,4.097,4.097,4.097,4.097,4
20090901|2009-04-13 12:30,13,4.114,4.13,4.114,4.13,102
20090901|2009-04-13 13:00,13,4.135,4.135,4.104,4.125,28
20090901|2009-04-13 13:30,13,4.125,4.128,4.125,4.125,16
20090901|2009-04-13 14:00,13,4.128,4.128,4.128,4.128,1
20090901|2009-04-13 15:00,13,4.13,4.13,4.13,4.13,1
20090901|2009-04-14 06:00,14,4.155,4.155,4.155,4.155,1
20090901|2009-04-14 07:00,14,4.139,4.17,4.13,4.17,3
20090901|2009-04-14 07:30,14,4.148,4.148,4.117,4.118,7
20090901|2009-04-14 08:00,14,4.105,4.107,4.093,4.101,15
20090901|2009-04-14 08:30,14,4.098,4.098,4.085,4.097,28
20090901|2009-04-14 09:00,14,4.1,4.128,4.1,4.128,40
20090901|2009-04-14 09:30,14,4.131,4.153,4.131,4.139,60
20090901|2009-04-14 10:00,14,4.131,4.142,4.123,4.126,21
20090901|2009-04-14 10:30,14,4.129,4.17,4.129,4.166,37
20090901|2009-04-14 11:00,14,4.175,4.178,4.158,4.158,35
20090901|2009-04-14 11:30,14,4.164,4.173,4.143,4.145,10
20090901|2009-04-14 12:00,14,4.153,4.154,4.15,4.152,10
20090901|2009-04-14 12:30,14,4.153,4.17,4.152,4.17,12
20090901|2009-04-14 13:00,14,4.179,4.197,4.168,4.189,65
20090901|2009-04-14 13:30,14,4.188,4.206,4.188,4.206,17
20090901|2009-04-14 14:00,14,4.196,4.208,4.196,4.208,6
20090901|2009-04-14 23:30,15,4.187,4.187,4.187,4.187,1
20090901|2009-04-15 06:30,15,4.205,4.209,4.205,4.205,3
20090901|2009-04-15 07:30,15,4.18,4.18,4.18,4.18,1
20090901|2009-04-15 08:00,15,4.141,4.141,4.124,4.128,18
20090901|2009-04-15 08:30,15,4.149,4.16,4.134,4.16,18
20090901|2009-04-15 09:00,15,4.154,4.154,4.13,4.13,11
20090901|2009-04-15 09:30,15,4.125,4.145,4.121,4.121,12
20090901|2009-04-15 10:00,15,4.125,4.125,4.116,4.116,16
20090901|2009-04-15 10:30,15,4.139,4.165,4.139,4.163,23
20090901|2009-04-15 11:00,15,4.17,4.178,4.17,4.173,8
20090901|2009-04-15 11:30,15,4.179,4.223,4.179,4.211,220
20090901|2009-04-15 12:00,15,4.22,4.22,4.22,4.22,5
20090901|2009-04-15 12:30,15,4.216,4.216,4.152,4.167,19
20090901|2009-04-15 13:00,15,4.164,4.195,4.164,4.193,12
20090901|2009-04-15 13:30,15,4.172,4.172,4.172,4.172,7
20090901|2009-04-15 14:00,15,4.17,4.17,4.17,4.17,25
20090901|2009-04-16 07:00,16,4.145,4.145,4.14,4.14,21
20090901|2009-04-16 07:30,16,4.122,4.122,4.122,4.122,1
20090901|2009-04-16 08:00,16,4.105,4.105,4.093,4.098,28
20090901|2009-04-16 08:30,16,4.08,4.084,4.079,4.082,90
20090901|2009-04-16 09:00,16,4.08,4.1,4.08,4.1,35
20090901|2009-04-16 09:30,16,4.15,4.151,4.11,4.112,27
20090901|2009-04-16 10:00,16,4.109,4.115,4.1,4.113,17
20090901|2009-04-16 10:30,16,4.109,4.109,4.04,4.065,288
20090901|2009-04-16 11:00,16,4.096,4.096,4.095,4.095,7
20090901|2009-04-16 11:30,16,4.089,4.089,4.089,4.089,5
20090901|2009-04-16 12:00,16,4.08,4.08,4.08,4.08,3
20090901|2009-04-16 12:30,16,4.085,4.09,4.085,4.09,53
20090901|2009-04-16 13:00,16,4.095,4.1,4.088,4.1,31
20090901|2009-04-16 13:30,16,4.1,4.102,4.1,4.1,15
20090901|2009-04-16 14:00,16,4.1,4.1,4.1,4.1,12
20090901|2009-04-16 14:30,16,4.092,4.096,4.082,4.082,9
20090901|2009-04-17 08:00,17,4.07,4.072,4.068,4.068,7
20090901|2009-04-17 08:30,17,4.085,4.085,4.075,4.078,7
20090901|2009-04-17 09:00,17,4.077,4.121,4.077,4.121,13
20090901|2009-04-17 09:30,17,4.136,4.186,4.133,4.17,42
20090901|2009-04-17 10:00,17,4.179,4.195,4.179,4.179,10
20090901|2009-04-17 10:30,17,4.168,4.174,4.168,4.174,62
20090901|2009-04-17 11:00,17,4.18,4.207,4.18,4.197,26
20090901|2009-04-17 11:30,17,4.208,4.21,4.206,4.21,14
20090901|2009-04-17 12:00,17,4.239,4.239,4.232,4.232,2
20090901|2009-04-17 12:30,17,4.242,4.26,4.238,4.238,23
20090901|2009-04-17 13:00,17,4.26,4.266,4.211,4.213,35
20090901|2009-04-17 13:30,17,4.231,4.231,4.231,4.231,1
20090901|2009-04-17 15:00,17,4.231,4.231,4.231,4.231,2
20090901|2009-04-20 08:00,20,4.09,4.105,4.082,4.085,5
20090901|2009-04-20 08:30,20,4.08,4.082,4.08,4.082,8
20090901|2009-04-20 09:00,20,4.075,4.075,4.052,4.055,36
20090901|2009-04-20 09:30,20,4.057,4.072,4.057,4.06,49
20090901|2009-04-20 10:00,20,4.063,4.063,4.058,4.058,22
20090901|2009-04-20 10:30,20,4.05,4.054,4.05,4.054,29
20090901|2009-04-20 11:00,20,4.054,4.054,4.05,4.052,30
20090901|2009-04-20 11:30,20,4.071,4.071,4.071,4.071,2
20090901|2009-04-20 12:30,20,4.049,4.049,4.035,4.035,6
20090901|2009-04-20 13:00,20,4.041,4.041,4.02,4.032,100
20090901|2009-04-20 13:30,20,4.027,4.032,4.025,4.027,58
20090901|2009-04-20 14:00,20,4.025,4.029,4.025,4.029,3
20090901|2009-04-20 14:30,20,4.032,4.032,4.032,4.032,10
20090901|2009-04-21 07:00,21,4.016,4.016,3.996,3.996,12
20090901|2009-04-21 07:30,21,3.98,3.98,3.95,3.966,9
20090901|2009-04-21 08:00,21,3.972,3.972,3.94,3.942,56
20090901|2009-04-21 08:30,21,3.946,3.961,3.946,3.961,16
20090901|2009-04-21 09:00,21,3.95,3.956,3.945,3.956,84
20090901|2009-04-21 09:30,21,3.95,3.965,3.95,3.965,9
20090901|2009-04-21 10:00,21,3.989,3.989,3.97,3.986,46
20090901|2009-04-21 10:30,21,3.963,3.998,3.962,3.995,31
20090901|2009-04-21 11:00,21,3.98,3.98,3.98,3.98,3
20090901|2009-04-21 11:30,21,3.98,3.996,3.98,3.99,10
20090901|2009-04-21 12:00,21,4.003,4.003,4.003,4.003,5
20090901|2009-04-21 12:30,21,4.007,4.007,4.002,4.002,12
20090901|2009-04-21 13:00,21,3.998,3.998,3.991,3.991,2
20090901|2009-04-21 14:00,21,3.993,3.993,3.992,3.992,7
20090901|2009-04-22 02:00,22,3.999,3.999,3.999,3.999,1
20090901|2009-04-22 07:30,22,3.972,3.972,3.972,3.972,1
20090901|2009-04-22 08:00,22,3.971,3.984,3.97,3.984,7
20090901|2009-04-22 08:30,22,3.989,3.989,3.98,3.98,13
20090901|2009-04-22 09:00,22,3.992,3.994,3.979,3.992,299
20090901|2009-04-22 09:30,22,3.98,3.98,3.961,3.965,22
20090901|2009-04-22 10:00,22,3.965,3.979,3.963,3.979,7
20090901|2009-04-22 10:30,22,3.976,3.978,3.976,3.978,12
20090901|2009-04-22 11:00,22,3.973,3.973,3.959,3.959,7
20090901|2009-04-22 11:30,22,3.96,3.965,3.96,3.965,27
20090901|2009-04-22 12:00,22,3.967,3.967,3.967,3.967,1
20090901|2009-04-22 12:30,22,3.977,3.977,3.97,3.97,3
20090901|2009-04-22 13:00,22,3.984,3.985,3.984,3.985,5
20090901|2009-04-22 13:30,22,3.994,4.003,3.993,4,36
20090901|2009-04-22 14:00,22,4.001,4.003,3.998,4.001,11
20090901|2009-04-22 15:30,22,3.991,3.995,3.991,3.995,3
20090901|2009-04-22 16:00,22,3.981,3.981,3.981,3.981,2
20090901|2009-04-23 07:30,23,3.953,3.953,3.953,3.953,1
20090901|2009-04-23 08:00,23,3.948,3.948,3.94,3.941,18
20090901|2009-04-23 08:30,23,3.929,3.929,3.895,3.895,4
20090901|2009-04-23 09:00,23,3.897,3.901,3.889,3.901,15
20090901|2009-04-23 09:30,23,3.89,3.894,3.885,3.885,9
20090901|2009-04-23 10:00,23,3.875,3.875,3.853,3.853,43
20090901|2009-04-23 10:30,23,3.866,3.869,3.866,3.869,11
20090901|2009-04-23 11:00,23,3.863,3.881,3.863,3.881,4
20090901|2009-04-23 11:30,23,3.863,3.863,3.863,3.863,4
20090901|2009-04-23 12:00,23,3.878,3.888,3.878,3.883,4
20090901|2009-04-23 12:30,23,3.876,3.882,3.857,3.857,50
20090901|2009-04-23 13:00,23,3.861,3.872,3.861,3.87,132
20090901|2009-04-23 13:30,23,3.87,3.871,3.86,3.86,117
20090901|2009-04-23 14:00,23,3.87,3.871,3.866,3.871,3
20090901|2009-04-23 14:30,23,3.869,3.869,3.869,3.869,1
20090901|2009-04-23 15:30,23,3.864,3.864,3.864,3.864,1
20090901|2009-04-23 19:00,24,3.85,3.85,3.85,3.85,1
20090901|2009-04-23 23:00,24,3.845,3.845,3.845,3.845,2
20090901|2009-04-24 02:00,24,3.845,3.845,3.845,3.845,2
20090901|2009-04-24 07:00,24,3.85,3.85,3.84,3.84,4
20090901|2009-04-24 07:30,24,3.84,3.84,3.84,3.84,1
20090901|2009-04-24 08:00,24,3.863,3.886,3.863,3.885,9
20090901|2009-04-24 08:30,24,3.87,3.889,3.866,3.881,20
20090901|2009-04-24 09:00,24,3.884,3.884,3.86,3.86,44
20090901|2009-04-24 09:30,24,3.848,3.848,3.8,3.816,14
20090901|2009-04-24 10:00,24,3.827,3.83,3.827,3.828,31
20090901|2009-04-24 10:30,24,3.809,3.809,3.78,3.794,31
20090901|2009-04-24 11:00,24,3.792,3.793,3.777,3.777,23
20090901|2009-04-24 11:30,24,3.785,3.785,3.785,3.785,2
20090901|2009-04-24 12:00,24,3.775,3.781,3.773,3.773,12
20090901|2009-04-24 12:30,24,3.771,3.771,3.764,3.765,10
20090901|2009-04-24 13:00,24,3.753,3.77,3.745,3.768,59
20090901|2009-04-24 13:30,24,3.757,3.761,3.756,3.759,7
20090901|2009-04-24 14:00,24,3.757,3.757,3.757,3.757,1
20090901|2009-04-24 14:30,24,3.759,3.759,3.759,3.759,1
20090901|2009-04-27 02:00,27,3.665,3.665,3.659,3.659,3
20090901|2009-04-27 02:30,27,3.67,3.67,3.67,3.67,1
20090901|2009-04-27 03:30,27,3.68,3.68,3.68,3.68,1
20090901|2009-04-27 04:00,27,3.662,3.662,3.662,3.662,1
20090901|2009-04-27 07:30,27,3.681,3.681,3.68,3.68,3
20090901|2009-04-27 08:00,27,3.665,3.665,3.625,3.63,25
20090901|2009-04-27 08:30,27,3.652,3.685,3.652,3.685,13
20090901|2009-04-27 09:00,27,3.71,3.712,3.68,3.7,63
20090901|2009-04-27 09:30,27,3.699,3.71,3.69,3.69,50
20090901|2009-04-27 10:00,27,3.675,3.675,3.674,3.674,6
20090901|2009-04-27 10:30,27,3.674,3.681,3.674,3.679,17
20090901|2009-04-27 11:00,27,3.7,3.702,3.696,3.696,33
20090901|2009-04-27 11:30,27,3.687,3.687,3.673,3.673,2
20090901|2009-04-27 12:00,27,3.681,3.681,3.665,3.665,6
20090901|2009-04-27 12:30,27,3.693,3.693,3.693,3.693,1
20090901|2009-04-27 13:00,27,3.681,3.726,3.678,3.726,72
20090901|2009-04-27 13:30,27,3.712,3.724,3.712,3.721,20
20090901|2009-04-27 14:00,27,3.733,3.734,3.728,3.733,33
20090901|2009-04-27 14:30,27,3.733,3.733,3.73,3.73,2
20090901|2009-04-27 17:00,28,3.748,3.749,3.748,3.749,5
20090901|2009-04-27 20:30,28,3.73,3.73,3.73,3.73,2
20090901|2009-04-27 21:30,28,3.731,3.731,3.731,3.731,2
20090901|2009-04-28 06:00,28,3.695,3.695,3.695,3.695,1
20090901|2009-04-28 06:30,28,3.722,3.722,3.722,3.722,1
20090901|2009-04-28 07:00,28,3.695,3.695,3.675,3.675,5
20090901|2009-04-28 08:00,28,3.705,3.759,3.695,3.759,37
20090901|2009-04-28 08:30,28,3.759,3.763,3.72,3.72,54
20090901|2009-04-28 09:00,28,3.756,3.758,3.714,3.739,19
20090901|2009-04-28 09:30,28,3.733,3.736,3.733,3.736,4
20090901|2009-04-28 10:30,28,3.735,3.735,3.735,3.735,1
20090901|2009-04-28 11:00,28,3.758,3.774,3.758,3.766,26
20090901|2009-04-28 11:30,28,3.761,3.761,3.736,3.736,24
20090901|2009-04-28 12:00,28,3.755,3.755,3.744,3.744,5
20090901|2009-04-28 12:30,28,3.742,3.76,3.742,3.76,10
20090901|2009-04-28 13:00,28,3.74,3.791,3.74,3.791,22
20090901|2009-04-28 13:30,28,3.796,3.796,3.795,3.795,3
20090901|2009-04-28 14:00,28,3.793,3.799,3.793,3.799,16
20090901|2009-04-28 14:30,28,3.8,3.8,3.8,3.8,14
20090901|2009-04-28 15:00,28,3.8,3.8,3.8,3.8,4
20090901|2009-04-28 15:30,28,3.8,3.808,3.8,3.808,10
20090901|2009-04-28 20:00,29,3.78,3.78,3.78,3.78,1
20090901|2009-04-29 03:00,29,3.8,3.8,3.8,3.8,1
20090901|2009-04-29 07:30,29,3.852,3.852,3.83,3.83,6
20090901|2009-04-29 08:00,29,3.837,3.844,3.77,3.8,145
20090901|2009-04-29 08:30,29,3.816,3.827,3.794,3.794,190
20090901|2009-04-29 09:00,29,3.813,3.843,3.813,3.834,35
20090901|2009-04-29 09:30,29,3.835,3.838,3.815,3.815,42
20090901|2009-04-29 10:00,29,3.82,3.824,3.811,3.811,193
20090901|2009-04-29 10:30,29,3.811,3.811,3.787,3.787,206
20090901|2009-04-29 11:00,29,3.777,3.787,3.776,3.784,134
20090901|2009-04-29 11:30,29,3.782,3.789,3.782,3.785,100
20090901|2009-04-29 12:00,29,3.792,3.792,3.79,3.79,200
20090901|2009-04-29 12:30,29,3.81,3.81,3.797,3.798,126
20090901|2009-04-29 13:00,29,3.801,3.801,3.742,3.742,154
20090901|2009-04-29 13:30,29,3.736,3.736,3.723,3.723,13
20090901|2009-04-29 14:00,29,3.72,3.722,3.704,3.706,18
20090901|2009-04-29 14:30,29,3.704,3.711,3.704,3.711,3
20090901|2009-04-29 15:00,29,3.685,3.688,3.684,3.685,12
20090901|2009-04-29 17:00,30,3.68,3.68,3.68,3.68,5
20090901|2009-04-29 18:30,30,3.685,3.685,3.685,3.685,5
20090901|2009-04-30 02:30,30,3.7,3.7,3.7,3.7,2
20090901|2009-04-30 03:00,30,3.7,3.7,3.7,3.7,16
20090901|2009-04-30 03:30,30,3.7,3.7,3.7,3.7,2
20090901|2009-04-30 04:00,30,3.7,3.7,3.7,3.7,10
20090901|2009-04-30 04:30,30,3.705,3.705,3.705,3.705,2
20090901|2009-04-30 06:30,30,3.711,3.711,3.711,3.711,1
20090901|2009-04-30 07:00,30,3.685,3.685,3.685,3.685,30
20090901|2009-04-30 07:30,30,3.682,3.682,3.682,3.682,1
20090901|2009-04-30 08:00,30,3.656,3.656,3.62,3.63,448
20090901|2009-04-30 08:30,30,3.63,3.631,3.625,3.625,618
20090901|2009-04-30 09:00,30,3.625,3.645,3.625,3.645,68
20090901|2009-04-30 09:30,30,3.636,3.646,3.596,3.644,79
20090901|2009-04-30 10:00,30,3.63,3.68,3.63,3.664,26
20090901|2009-04-30 10:30,30,3.686,3.728,3.685,3.718,69
20090901|2009-04-30 11:00,30,3.724,3.753,3.693,3.742,48
20090901|2009-04-30 11:30,30,3.703,3.703,3.678,3.698,23
20090901|2009-04-30 12:00,30,3.675,3.675,3.675,3.675,3
20090901|2009-04-30 12:30,30,3.705,3.706,3.7,3.7,8
20090901|2009-04-30 13:00,30,3.696,3.715,3.668,3.715,133
20090901|2009-04-30 13:30,30,3.715,3.715,3.71,3.712,9
20090901|2009-04-30 14:00,30,3.71,3.716,3.71,3.714,3
20090901|2009-04-30 15:00,30,3.715,3.715,3.715,3.715,2
20090901|2009-04-30 20:00,1,3.726,3.726,3.725,3.725,3
20090901|2009-05-01 06:00,1,3.762,3.767,3.762,3.764,20
20090901|2009-05-01 06:30,1,3.768,3.768,3.755,3.755,2
20090901|2009-05-01 07:30,1,3.75,3.75,3.741,3.745,410
20090901|2009-05-01 08:00,1,3.744,3.744,3.717,3.741,67
20090901|2009-05-01 08:30,1,3.742,3.86,3.742,3.852,499
20090901|2009-05-01 09:00,1,3.88,3.881,3.83,3.832,80
20090901|2009-05-01 09:30,1,3.839,3.871,3.839,3.871,10
20090901|2009-05-01 10:00,1,3.906,3.907,3.87,3.87,10
20090901|2009-05-01 10:30,1,3.873,3.882,3.873,3.882,3
20090901|2009-05-01 11:00,1,3.885,3.885,3.885,3.885,12
20090901|2009-05-01 12:00,1,3.862,3.862,3.862,3.862,1
20090901|2009-05-01 12:30,1,3.877,3.905,3.877,3.905,16
20090901|2009-05-01 13:00,1,3.88,3.881,3.879,3.879,13
20090901|2009-05-01 13:30,1,3.87,3.871,3.855,3.855,14
20090901|2009-05-01 14:00,1,3.855,3.856,3.853,3.853,7
20090901|2009-05-01 14:30,1,3.858,3.858,3.858,3.858,1
20090901|2009-05-03 20:00,4,3.891,3.891,3.891,3.891,1
20090901|2009-05-04 05:00,4,3.883,3.884,3.883,3.884,2
20090901|2009-05-04 06:30,4,3.855,3.855,3.855,3.855,1
20090901|2009-05-04 07:30,4,3.834,3.835,3.83,3.834,42
20090901|2009-05-04 08:00,4,3.826,3.85,3.797,3.85,246
20090901|2009-05-04 08:30,4,3.867,3.939,3.867,3.936,41
20090901|2009-05-04 09:00,4,3.945,3.945,3.92,3.92,14
20090901|2009-05-04 09:30,4,3.924,3.94,3.924,3.94,8
20090901|2009-05-04 10:00,4,3.945,4,3.941,3.947,54
20090901|2009-05-04 10:30,4,3.95,3.955,3.943,3.946,41
20090901|2009-05-04 11:00,4,3.95,3.971,3.95,3.965,26
20090901|2009-05-04 11:30,4,3.981,4.003,3.981,4,6
20090901|2009-05-04 12:00,4,4.015,4.017,4.015,4.015,4
20090901|2009-05-04 12:30,4,4.019,4.031,4.019,4.03,60
20090901|2009-05-04 13:00,4,4.048,4.052,4.03,4.05,131
20090901|2009-05-04 13:30,4,4.043,4.043,4.037,4.037,3
20090901|2009-05-04 14:00,4,4.035,4.035,4.035,4.035,1
20090901|2009-05-04 14:30,4,4.041,4.05,4.041,4.05,29
20090901|2009-05-04 15:00,4,4.048,4.056,4.047,4.056,64
20090901|2009-05-04 15:30,4,4.054,4.059,4.053,4.059,13
20090901|2009-05-04 20:00,5,4.02,4.02,4.02,4.02,3
20090901|2009-05-04 20:30,5,4.02,4.02,4.02,4.02,27
20090901|2009-05-05 05:30,5,4.006,4.006,4.006,4.006,3
20090901|2009-05-05 07:00,5,4,4,4,4,69
20090901|2009-05-05 07:30,5,4,4.031,4,4.031,21
20090901|2009-05-05 08:00,5,4.021,4.04,3.98,3.98,14
20090901|2009-05-05 08:30,5,3.993,3.993,3.938,3.938,51
20090901|2009-05-05 09:00,5,3.945,3.967,3.936,3.95,39
20090901|2009-05-05 09:30,5,3.967,3.967,3.934,3.934,41
20090901|2009-05-05 10:00,5,3.922,3.929,3.913,3.913,24
20090901|2009-05-05 10:30,5,3.912,3.923,3.912,3.923,5
20090901|2009-05-05 11:00,5,3.923,3.941,3.907,3.941,23
20090901|2009-05-05 11:30,5,3.953,3.955,3.95,3.953,23
20090901|2009-05-05 12:00,5,3.96,3.961,3.946,3.961,8
20090901|2009-05-05 12:30,5,3.936,3.936,3.934,3.935,108
20090901|2009-05-05 13:00,5,3.93,3.954,3.927,3.953,45
20090901|2009-05-05 13:30,5,3.949,3.949,3.948,3.948,4
20090901|2009-05-05 14:00,5,3.944,3.944,3.943,3.943,4
20090901|2009-05-05 15:30,5,3.952,3.952,3.952,3.952,1
20090901|2009-05-06 03:30,6,3.951,3.951,3.951,3.951,1
20090901|2009-05-06 04:30,6,3.954,3.954,3.954,3.954,1
20090901|2009-05-06 07:00,6,3.995,3.995,3.995,3.995,58
20090901|2009-05-06 07:30,6,4.019,4.04,4.018,4.04,13
20090901|2009-05-06 08:00,6,4.027,4.101,4.027,4.088,34
20090901|2009-05-06 08:30,6,4.11,4.11,4.079,4.105,66
20090901|2009-05-06 09:00,6,4.11,4.11,4.087,4.093,97
20090901|2009-05-06 09:30,6,4.085,4.102,4.065,4.102,56
20090901|2009-05-06 10:00,6,4.101,4.12,4.101,4.118,63
20090901|2009-05-06 10:30,6,4.106,4.149,4.106,4.149,32
20090901|2009-05-06 11:00,6,4.15,4.165,4.144,4.165,110
20090901|2009-05-06 11:30,6,4.172,4.193,4.162,4.193,65
20090901|2009-05-06 12:00,6,4.202,4.202,4.159,4.159,146
20090901|2009-05-06 12:30,6,4.165,4.194,4.159,4.194,25
20090901|2009-05-06 13:00,6,4.207,4.211,4.18,4.207,175
20090901|2009-05-06 13:30,6,4.205,4.21,4.197,4.201,29
20090901|2009-05-06 14:00,6,4.2,4.2,4.185,4.185,21
20090901|2009-05-06 14:30,6,4.182,4.182,4.182,4.182,10
20090901|2009-05-06 15:00,6,4.201,4.201,4.201,4.201,1
20090901|2009-05-06 20:00,7,4.222,4.222,4.205,4.205,6
20090901|2009-05-07 03:30,7,4.208,4.222,4.202,4.222,7
20090901|2009-05-07 06:00,7,4.25,4.25,4.25,4.25,1
20090901|2009-05-07 06:30,7,4.26,4.268,4.26,4.268,12
20090901|2009-05-07 07:00,7,4.265,4.275,4.265,4.275,12
20090901|2009-05-07 07:30,7,4.276,4.276,4.275,4.275,11
20090901|2009-05-07 08:00,7,4.275,4.286,4.255,4.286,208
20090901|2009-05-07 08:30,7,4.287,4.32,4.287,4.292,91
20090901|2009-05-07 09:00,7,4.285,4.29,4.231,4.231,87
20090901|2009-05-07 09:30,7,4.223,4.228,4.167,4.227,309
20090901|2009-05-07 10:00,7,4.215,4.242,4.2,4.224,109
20090901|2009-05-07 10:30,7,4.267,4.385,4.267,4.37,25
20090901|2009-05-07 11:00,7,4.372,4.374,4.336,4.35,258
20090901|2009-05-07 11:30,7,4.36,4.39,4.352,4.383,99
20090901|2009-05-07 12:00,7,4.383,4.421,4.365,4.365,276
20090901|2009-05-07 12:30,7,4.345,4.346,4.265,4.308,33
20090901|2009-05-07 13:00,7,4.34,4.39,4.307,4.39,51
20090901|2009-05-07 13:30,7,4.39,4.419,4.388,4.419,5
20090901|2009-05-07 14:00,7,4.45,4.466,4.448,4.454,13
20090901|2009-05-07 14:30,7,4.461,4.461,4.461,4.461,1
20090901|2009-05-07 22:30,8,4.44,4.44,4.44,4.44,1
20090901|2009-05-07 23:00,8,4.441,4.462,4.441,4.462,2
20090901|2009-05-08 00:00,8,4.442,4.446,4.442,4.446,2
20090901|2009-05-08 07:00,8,4.47,4.47,4.452,4.469,4
20090901|2009-05-08 07:30,8,4.475,4.48,4.473,4.473,145
20090901|2009-05-08 08:00,8,4.5,4.521,4.5,4.505,81
20090901|2009-05-08 08:30,8,4.5,4.53,4.484,4.513,148
20090901|2009-05-08 09:00,8,4.519,4.519,4.47,4.478,26
20090901|2009-05-08 09:30,8,4.47,4.47,4.41,4.41,183
20090901|2009-05-08 10:00,8,4.452,4.457,4.45,4.451,15
20090901|2009-05-08 10:30,8,4.444,4.506,4.444,4.496,194
20090901|2009-05-08 11:00,8,4.497,4.531,4.497,4.531,52
20090901|2009-05-08 11:30,8,4.534,4.534,4.51,4.53,77
20090901|2009-05-08 12:00,8,4.538,4.54,4.529,4.54,19
20090901|2009-05-08 12:30,8,4.56,4.56,4.538,4.538,3
20090901|2009-05-08 13:00,8,4.556,4.596,4.556,4.596,129
20090901|2009-05-08 13:30,8,4.584,4.605,4.584,4.605,17
20090901|2009-05-08 14:30,8,4.621,4.621,4.621,4.621,1
20090901|2009-05-08 15:00,8,4.625,4.625,4.625,4.625,1
20090901|2009-05-10 21:30,11,4.545,4.545,4.545,4.545,8
20090901|2009-05-11 01:30,11,4.546,4.546,4.545,4.545,8
20090901|2009-05-11 04:00,11,4.574,4.574,4.574,4.574,1
20090901|2009-05-11 04:30,11,4.559,4.559,4.559,4.559,1
20090901|2009-05-11 06:00,11,4.593,4.593,4.593,4.593,1
20090901|2009-05-11 07:00,11,4.518,4.523,4.518,4.523,135
20090901|2009-05-11 07:30,11,4.518,4.54,4.518,4.531,23
20090901|2009-05-11 08:00,11,4.543,4.602,4.543,4.602,100
20090901|2009-05-11 08:30,11,4.592,4.592,4.515,4.56,96
20090901|2009-05-11 09:00,11,4.536,4.537,4.504,4.516,24
20090901|2009-05-11 09:30,11,4.518,4.61,4.516,4.546,99
20090901|2009-05-11 10:00,11,4.538,4.563,4.52,4.558,27
20090901|2009-05-11 10:30,11,4.55,4.55,4.515,4.515,18
20090901|2009-05-11 11:00,11,4.511,4.536,4.509,4.536,35
20090901|2009-05-11 11:30,11,4.515,4.59,4.504,4.581,25
20090901|2009-05-11 12:00,11,4.574,4.611,4.574,4.585,17
20090901|2009-05-11 12:30,11,4.573,4.58,4.544,4.559,6
20090901|2009-05-11 13:00,11,4.565,4.59,4.565,4.575,122
20090901|2009-05-11 13:30,11,4.572,4.579,4.57,4.574,31
20090901|2009-05-11 14:00,11,4.561,4.561,4.561,4.561,1
20090901|2009-05-11 14:30,11,4.549,4.554,4.549,4.549,3
20090901|2009-05-11 15:30,11,4.579,4.579,4.579,4.579,1
20090901|2009-05-11 20:00,12,4.59,4.6,4.59,4.6,2
20090901|2009-05-12 04:30,12,4.657,4.657,4.655,4.655,3
20090901|2009-05-12 06:00,12,4.649,4.663,4.649,4.663,3
20090901|2009-05-12 07:00,12,4.7,4.757,4.7,4.746,8
20090901|2009-05-12 07:30,12,4.745,4.756,4.738,4.756,47
20090901|2009-05-12 08:00,12,4.747,4.76,4.711,4.711,86
20090901|2009-05-12 08:30,12,4.708,4.719,4.66,4.706,25
20090901|2009-05-12 09:00,12,4.691,4.691,4.606,4.65,127
20090901|2009-05-12 09:30,12,4.648,4.648,4.559,4.586,89
20090901|2009-05-12 10:00,12,4.586,4.619,4.586,4.607,32
20090901|2009-05-12 10:30,12,4.595,4.637,4.595,4.605,123
20090901|2009-05-12 11:00,12,4.598,4.611,4.57,4.603,124
20090901|2009-05-12 11:30,12,4.575,4.595,4.575,4.583,10
20090901|2009-05-12 12:00,12,4.634,4.645,4.623,4.63,26
20090901|2009-05-12 12:30,12,4.63,4.675,4.63,4.647,14
20090901|2009-05-12 13:00,12,4.633,4.728,4.616,4.728,153
20090901|2009-05-12 13:30,12,4.741,4.76,4.732,4.744,54
20090901|2009-05-12 14:00,12,4.76,4.76,4.752,4.76,14
20090901|2009-05-12 14:30,12,4.76,4.76,4.76,4.76,11
20090901|2009-05-12 15:00,12,4.775,4.775,4.77,4.77,26
20090901|2009-05-12 15:30,12,4.783,4.783,4.783,4.783,1
20090901|2009-05-12 20:00,13,4.827,4.827,4.827,4.827,3
20090901|2009-05-12 21:00,13,4.83,4.83,4.83,4.83,1
20090901|2009-05-12 23:30,13,4.825,4.825,4.825,4.825,2
20090901|2009-05-13 02:30,13,4.785,4.785,4.785,4.785,1
20090901|2009-05-13 05:00,13,4.783,4.783,4.777,4.777,2
20090901|2009-05-13 05:30,13,4.805,4.805,4.805,4.805,3
20090901|2009-05-13 07:00,13,4.8,4.8,4.8,4.8,2
20090901|2009-05-13 07:30,13,4.812,4.812,4.76,4.776,425
20090901|2009-05-13 08:00,13,4.772,4.784,4.723,4.723,42
20090901|2009-05-13 08:30,13,4.7,4.714,4.686,4.712,17
20090901|2009-05-13 09:00,13,4.694,4.709,4.665,4.709,74
20090901|2009-05-13 09:30,13,4.75,4.75,4.644,4.652,68
20090901|2009-05-13 10:00,13,4.656,4.688,4.656,4.661,31
20090901|2009-05-13 10:30,13,4.691,4.72,4.673,4.719,18
20090901|2009-05-13 11:00,13,4.716,4.774,4.716,4.774,25
20090901|2009-05-13 11:30,13,4.769,4.772,4.72,4.72,33
20090901|2009-05-13 12:00,13,4.724,4.724,4.684,4.684,91
20090901|2009-05-13 12:30,13,4.676,4.718,4.661,4.718,55
20090901|2009-05-13 13:00,13,4.717,4.717,4.632,4.64,416
20090901|2009-05-13 13:30,13,4.64,4.649,4.591,4.591,34
20090901|2009-05-13 14:00,13,4.58,4.58,4.58,4.58,1
20090901|2009-05-13 14:30,13,4.557,4.557,4.554,4.554,6
20090901|2009-05-13 15:00,13,4.532,4.532,4.525,4.525,3
20090901|2009-05-13 15:30,13,4.525,4.525,4.525,4.525,10
20090901|2009-05-14 04:00,14,4.57,4.57,4.57,4.57,1
20090901|2009-05-14 06:30,14,4.51,4.532,4.51,4.532,5
20090901|2009-05-14 07:00,14,4.525,4.525,4.498,4.498,31
20090901|2009-05-14 07:30,14,4.459,4.491,4.459,4.462,38
20090901|2009-05-14 08:00,14,4.463,4.502,4.463,4.502,88
20090901|2009-05-14 08:30,14,4.497,4.5,4.452,4.465,60
20090901|2009-05-14 09:00,14,4.477,4.477,4.445,4.454,89
20090901|2009-05-14 09:30,14,4.5,4.572,4.48,4.566,122
20090901|2009-05-14 10:00,14,4.57,4.634,4.556,4.556,77
20090901|2009-05-14 10:30,14,4.555,4.565,4.501,4.519,85
20090901|2009-05-14 11:00,14,4.523,4.586,4.518,4.57,175
20090901|2009-05-14 11:30,14,4.589,4.598,4.589,4.598,2
20090901|2009-05-14 12:00,14,4.57,4.57,4.532,4.561,82
20090901|2009-05-14 12:30,14,4.595,4.6,4.57,4.598,20
20090901|2009-05-14 13:00,14,4.611,4.666,4.611,4.611,46
20090901|2009-05-14 13:30,14,4.61,4.622,4.61,4.618,3
20090901|2009-05-14 14:00,14,4.618,4.618,4.618,4.618,1
20090901|2009-05-14 15:30,14,4.616,4.616,4.609,4.609,13
20090901|2009-05-15 06:30,15,4.55,4.55,4.55,4.55,10
20090901|2009-05-15 07:00,15,4.531,4.531,4.53,4.53,2
20090901|2009-05-15 07:30,15,4.547,4.552,4.513,4.513,37
20090901|2009-05-15 08:00,15,4.515,4.531,4.487,4.512,57
20090901|2009-05-15 08:30,15,4.517,4.532,4.509,4.516,57
20090901|2009-05-15 09:00,15,4.516,4.52,4.48,4.52,179
20090901|2009-05-15 09:30,15,4.53,4.544,4.53,4.535,43
20090901|2009-05-15 10:00,15,4.536,4.561,4.514,4.525,48
20090901|2009-05-15 10:30,15,4.518,4.518,4.503,4.505,9
20090901|2009-05-15 11:00,15,4.486,4.491,4.485,4.485,64
20090901|2009-05-15 11:30,15,4.508,4.508,4.46,4.46,42
20090901|2009-05-15 12:00,15,4.45,4.462,4.45,4.46,25
20090901|2009-05-15 13:00,15,4.453,4.49,4.416,4.416,94
20090901|2009-05-15 13:30,15,4.415,4.415,4.408,4.408,50
20090901|2009-05-15 14:00,15,4.416,4.416,4.416,4.416,1
20090901|2009-05-15 15:00,15,4.422,4.428,4.421,4.428,31
20090901|2009-05-15 15:30,15,4.435,4.435,4.435,4.435,1
20090901|2009-05-17 17:00,18,4.4,4.4,4.4,4.4,1
20090901|2009-05-18 03:00,18,4.441,4.441,4.436,4.436,5
20090901|2009-05-18 05:00,18,4.438,4.438,4.438,4.438,1
20090901|2009-05-18 06:00,18,4.427,4.429,4.427,4.429,2
20090901|2009-05-18 07:00,18,4.453,4.453,4.453,4.453,2
20090901|2009-05-18 07:30,18,4.414,4.43,4.412,4.426,7
20090901|2009-05-18 08:00,18,4.427,4.492,4.427,4.492,69
20090901|2009-05-18 08:30,18,4.517,4.534,4.475,4.49,37
20090901|2009-05-18 09:00,18,4.49,4.52,4.483,4.52,60
20090901|2009-05-18 09:30,18,4.516,4.533,4.51,4.533,9
20090901|2009-05-18 10:00,18,4.541,4.551,4.504,4.508,38
20090901|2009-05-18 10:30,18,4.52,4.52,4.482,4.488,25
20090901|2009-05-18 11:00,18,4.487,4.488,4.43,4.455,116
20090901|2009-05-18 11:30,18,4.473,4.482,4.473,4.482,9
20090901|2009-05-18 12:00,18,4.477,4.477,4.45,4.45,8
20090901|2009-05-18 12:30,18,4.445,4.445,4.425,4.443,124
20090901|2009-05-18 13:00,18,4.452,4.46,4.421,4.46,24
20090901|2009-05-18 13:30,18,4.47,4.47,4.462,4.462,8
20090901|2009-05-18 14:00,18,4.47,4.491,4.47,4.491,2
20090901|2009-05-18 15:30,18,4.462,4.477,4.462,4.477,4
20090901|2009-05-19 01:30,19,4.52,4.523,4.52,4.523,5
20090901|2009-05-19 03:30,19,4.53,4.53,4.53,4.53,2
20090901|2009-05-19 05:00,19,4.525,4.525,4.525,4.525,4
20090901|2009-05-19 07:30,19,4.421,4.421,4.39,4.39,64
20090901|2009-05-19 08:00,19,4.39,4.395,4.36,4.395,71
20090901|2009-05-19 08:30,19,4.394,4.401,4.36,4.36,64
20090901|2009-05-19 09:00,19,4.36,4.371,4.352,4.365,34
20090901|2009-05-19 09:30,19,4.35,4.353,4.34,4.341,37
20090901|2009-05-19 10:00,19,4.323,4.334,4.287,4.305,88
20090901|2009-05-19 10:30,19,4.31,4.318,4.289,4.29,64
20090901|2009-05-19 11:00,19,4.285,4.31,4.285,4.31,60
20090901|2009-05-19 11:30,19,4.3,4.3,4.272,4.274,50
20090901|2009-05-19 12:00,19,4.301,4.301,4.301,4.301,2
20090901|2009-05-19 12:30,19,4.26,4.266,4.235,4.239,30
20090901|2009-05-19 13:00,19,4.245,4.252,4.2,4.251,149
20090901|2009-05-19 13:30,19,4.25,4.266,4.25,4.26,15
20090901|2009-05-19 14:00,19,4.265,4.283,4.263,4.263,20
20090901|2009-05-19 14:30,19,4.25,4.25,4.25,4.25,1
20090901|2009-05-19 15:30,19,4.277,4.277,4.277,4.277,1
20090901|2009-05-19 21:00,20,4.242,4.242,4.242,4.242,1
20090901|2009-05-20 04:30,20,4.258,4.258,4.258,4.258,1
20090901|2009-05-20 06:30,20,4.224,4.255,4.224,4.249,3
20090901|2009-05-20 07:00,20,4.22,4.22,4.165,4.171,25
20090901|2009-05-20 07:30,20,4.16,4.194,4.16,4.18,126
20090901|2009-05-20 08:00,20,4.175,4.279,4.174,4.26,27
20090901|2009-05-20 08:30,20,4.246,4.3,4.246,4.279,24
20090901|2009-05-20 09:00,20,4.287,4.3,4.257,4.268,43
20090901|2009-05-20 09:30,20,4.257,4.26,4.255,4.255,4
20090901|2009-05-20 10:00,20,4.275,4.275,4.24,4.256,26
20090901|2009-05-20 10:30,20,4.256,4.28,4.256,4.277,43
20090901|2009-05-20 11:00,20,4.258,4.279,4.249,4.279,24
20090901|2009-05-20 12:00,20,4.245,4.27,4.24,4.27,18
20090901|2009-05-20 12:30,20,4.263,4.281,4.263,4.281,12
20090901|2009-05-20 13:00,20,4.271,4.322,4.27,4.322,201
20090901|2009-05-20 13:30,20,4.316,4.334,4.309,4.334,15
20090901|2009-05-20 14:30,20,4.336,4.339,4.336,4.339,2
20090901|2009-05-20 15:00,20,4.336,4.337,4.328,4.337,7
20090901|2009-05-20 15:30,20,4.339,4.339,4.339,4.339,1
20090901|2009-05-20 17:00,21,4.4,4.4,4.342,4.342,2
20090901|2009-05-20 18:30,21,4.33,4.33,4.33,4.33,1
20090901|2009-05-20 21:30,21,4.3,4.3,4.3,4.3,1
20090901|2009-05-21 01:00,21,4.289,4.289,4.289,4.289,1
20090901|2009-05-21 04:00,21,4.246,4.246,4.246,4.246,1
20090901|2009-05-21 04:30,21,4.244,4.244,4.244,4.244,2
20090901|2009-05-21 06:00,21,4.238,4.238,4.238,4.238,1
20090901|2009-05-21 07:00,21,4.236,4.236,4.236,4.236,1
20090901|2009-05-21 07:30,21,4.241,4.245,4.22,4.22,51
20090901|2009-05-21 08:00,21,4.2,4.215,4.199,4.215,42
20090901|2009-05-21 08:30,21,4.215,4.225,4.21,4.21,46
20090901|2009-05-21 09:00,21,4.21,4.214,4.174,4.174,24
20090901|2009-05-21 09:30,21,4.16,4.16,4,4.053,221
20090901|2009-05-21 10:00,21,4.073,4.077,4.009,4.017,267
20090901|2009-05-21 10:30,21,4.015,4.027,4.007,4.023,255
20090901|2009-05-21 11:00,21,4.024,4.045,4.01,4.01,94
20090901|2009-05-21 11:30,21,4.003,4.013,3.987,4.01,31
20090901|2009-05-21 12:00,21,4.012,4.015,3.976,3.983,136
20090901|2009-05-21 12:30,21,3.989,4.008,3.989,4,33
20090901|2009-05-21 13:00,21,4.008,4.009,3.95,3.95,57
20090901|2009-05-21 13:30,21,3.95,3.95,3.938,3.938,30
20090901|2009-05-21 14:00,21,3.959,3.974,3.959,3.97,30
20090901|2009-05-21 14:30,21,3.97,3.97,3.97,3.97,1
20090901|2009-05-21 15:00,21,3.975,3.975,3.975,3.975,1
20090901|2009-05-21 17:00,22,3.966,3.969,3.966,3.969,2
20090901|2009-05-21 18:00,22,3.969,3.969,3.969,3.969,1
20090901|2009-05-21 19:00,22,3.968,3.968,3.959,3.959,2
20090901|2009-05-21 22:30,22,3.945,3.945,3.945,3.945,1
20090901|2009-05-22 02:00,22,3.955,3.955,3.948,3.948,3
20090901|2009-05-22 04:00,22,3.964,3.964,3.964,3.964,5
20090901|2009-05-22 05:30,22,3.955,3.955,3.955,3.955,1
20090901|2009-05-22 06:30,22,3.94,3.94,3.94,3.94,16
20090901|2009-05-22 07:00,22,3.926,3.939,3.926,3.935,34
20090901|2009-05-22 07:30,22,3.935,3.935,3.89,3.89,28
20090901|2009-05-22 08:00,22,3.887,3.91,3.844,3.854,194
20090901|2009-05-22 08:30,22,3.858,3.866,3.85,3.866,358
20090901|2009-05-22 09:00,22,3.866,3.898,3.861,3.861,168
20090901|2009-05-22 09:30,22,3.861,3.895,3.86,3.895,186
20090901|2009-05-22 10:00,22,3.895,3.912,3.889,3.889,22
20090901|2009-05-22 10:30,22,3.875,3.894,3.865,3.894,155
20090901|2009-05-22 11:00,22,3.883,3.883,3.862,3.862,93
20090901|2009-05-22 11:30,22,3.859,3.867,3.856,3.867,64
20090901|2009-05-22 12:00,22,3.882,3.882,3.856,3.866,21
20090901|2009-05-22 12:30,22,3.862,3.862,3.853,3.853,5
20090901|2009-05-22 13:00,22,3.85,3.871,3.835,3.865,117
20090901|2009-05-22 13:30,22,3.864,3.87,3.863,3.87,28
20090901|2009-05-22 14:00,22,3.875,3.875,3.875,3.875,8
20090901|2009-05-24 19:30,26,3.853,3.853,3.853,3.853,1
20090901|2009-05-25 08:30,26,3.82,3.82,3.82,3.82,1
20090901|2009-05-25 17:00,26,3.8,3.8,3.8,3.8,10
20090901|2009-05-25 18:00,26,3.806,3.806,3.806,3.806,5
20090901|2009-05-25 19:30,26,3.804,3.804,3.804,3.804,1
20090901|2009-05-25 20:30,26,3.804,3.804,3.804,3.804,4
20090901|2009-05-26 04:30,26,3.788,3.79,3.788,3.79,21
20090901|2009-05-26 06:00,26,3.78,3.78,3.779,3.779,3
20090901|2009-05-26 06:30,26,3.782,3.785,3.782,3.785,11
20090901|2009-05-26 07:30,26,3.777,3.777,3.77,3.77,28
20090901|2009-05-26 08:00,26,3.761,3.767,3.728,3.746,205
20090901|2009-05-26 08:30,26,3.75,3.82,3.748,3.807,572
20090901|2009-05-26 09:00,26,3.813,3.855,3.813,3.833,130
20090901|2009-05-26 09:30,26,3.804,3.823,3.804,3.81,34
20090901|2009-05-26 10:00,26,3.811,3.822,3.808,3.822,26
20090901|2009-05-26 10:30,26,3.823,3.838,3.814,3.814,198
20090901|2009-05-26 11:00,26,3.808,3.808,3.8,3.8,11
20090901|2009-05-26 11:30,26,3.802,3.821,3.802,3.821,4
20090901|2009-05-26 12:00,26,3.816,3.816,3.814,3.814,2
20090901|2009-05-26 12:30,26,3.81,3.81,3.81,3.81,1
20090901|2009-05-26 13:00,26,3.83,3.869,3.827,3.866,184
20090901|2009-05-26 13:30,26,3.867,3.873,3.864,3.871,108
20090901|2009-05-26 14:00,26,3.865,3.865,3.861,3.861,2
20090901|2009-05-26 14:30,26,3.877,3.88,3.877,3.88,8
20090901|2009-05-26 15:30,26,3.849,3.849,3.836,3.845,7
20090901|2009-05-26 16:00,26,3.898,3.922,3.898,3.922,21
20090901|2009-05-26 23:00,27,3.89,3.89,3.89,3.89,1
20090901|2009-05-27 01:00,27,3.878,3.887,3.878,3.887,10
20090901|2009-05-27 02:00,27,3.882,3.882,3.882,3.882,1
20090901|2009-05-27 07:00,27,3.851,3.851,3.848,3.849,40
20090901|2009-05-27 07:30,27,3.85,3.854,3.83,3.851,470
20090901|2009-05-27 08:00,27,3.846,3.846,3.816,3.838,192
20090901|2009-05-27 08:30,27,3.841,3.842,3.813,3.813,60
20090901|2009-05-27 09:00,27,3.823,3.823,3.776,3.787,146
20090901|2009-05-27 09:30,27,3.796,3.834,3.796,3.83,206
20090901|2009-05-27 10:00,27,3.83,3.878,3.818,3.86,80
20090901|2009-05-27 10:30,27,3.858,3.876,3.858,3.87,147
20090901|2009-05-27 11:00,27,3.874,3.874,3.846,3.859,57
20090901|2009-05-27 11:30,27,3.866,3.874,3.836,3.854,98
20090901|2009-05-27 12:00,27,3.854,3.858,3.82,3.835,44
20090901|2009-05-27 12:30,27,3.84,3.842,3.816,3.836,63
20090901|2009-05-27 13:00,27,3.837,3.865,3.824,3.854,117
20090901|2009-05-27 13:30,27,3.855,3.866,3.855,3.866,38
20090901|2009-05-27 14:00,27,3.867,3.869,3.862,3.867,19
20090901|2009-05-27 14:30,27,3.845,3.849,3.843,3.845,32
20090901|2009-05-27 15:00,27,3.845,3.845,3.843,3.843,4
20090901|2009-05-27 15:30,27,3.844,3.844,3.84,3.84,2
20090901|2009-05-28 00:30,28,3.823,3.823,3.823,3.823,1
20090901|2009-05-28 04:00,28,3.859,3.859,3.859,3.859,1
20090901|2009-05-28 06:00,28,3.854,3.854,3.854,3.854,5
20090901|2009-05-28 06:30,28,3.846,3.846,3.844,3.844,3
20090901|2009-05-28 07:00,28,3.825,3.825,3.8,3.8,8
20090901|2009-05-28 07:30,28,3.818,3.826,3.818,3.821,24
20090901|2009-05-28 08:00,28,3.822,3.849,3.819,3.849,81
20090901|2009-05-28 08:30,28,3.85,3.866,3.845,3.846,97
20090901|2009-05-28 09:00,28,3.848,3.848,3.79,3.815,96
20090901|2009-05-28 09:30,28,3.848,4.002,3.848,3.99,236
20090901|2009-05-28 10:00,28,4.046,4.15,4.046,4.086,495
20090901|2009-05-28 10:30,28,4.088,4.15,4.05,4.05,130
20090901|2009-05-28 11:00,28,4.061,4.103,4.054,4.103,46
20090901|2009-05-28 11:30,28,4.099,4.109,4.068,4.083,43
20090901|2009-05-28 12:00,28,4.084,4.171,4.084,4.149,39
20090901|2009-05-28 12:30,28,4.164,4.164,4.132,4.145,121
20090901|2009-05-28 13:00,28,4.152,4.19,4.14,4.166,383
20090901|2009-05-28 13:30,28,4.173,4.182,4.173,4.182,9
20090901|2009-05-28 14:00,28,4.164,4.164,4.164,4.164,1
20090901|2009-05-28 14:30,28,4.165,4.165,4.165,4.165,1
20090901|2009-05-28 15:00,28,4.17,4.17,4.17,4.17,1
20090901|2009-05-28 17:00,29,4.188,4.188,4.188,4.188,1
20090901|2009-05-28 17:30,29,4.172,4.172,4.172,4.172,1
20090901|2009-05-28 20:00,29,4.188,4.188,4.188,4.188,1
20090901|2009-05-29 01:00,29,4.155,4.155,4.155,4.155,1
20090901|2009-05-29 01:30,29,4.172,4.172,4.172,4.172,1
20090901|2009-05-29 03:00,29,4.17,4.17,4.17,4.17,2
20090901|2009-05-29 03:30,29,4.183,4.183,4.183,4.183,6
20090901|2009-05-29 04:00,29,4.185,4.185,4.185,4.185,1
20090901|2009-05-29 04:30,29,4.21,4.215,4.163,4.215,21
20090901|2009-05-29 05:00,29,4.226,4.239,4.226,4.239,47
20090901|2009-05-29 05:30,29,4.239,4.283,4.239,4.283,38
20090901|2009-05-29 06:00,29,4.285,4.305,4.274,4.274,16
20090901|2009-05-29 06:30,29,4.267,4.304,4.267,4.304,4
20090901|2009-05-29 07:00,29,4.304,4.307,4.286,4.297,11
20090901|2009-05-29 07:30,29,4.282,4.307,4.28,4.306,248
20090901|2009-05-29 08:00,29,4.306,4.308,4.259,4.308,482
20090901|2009-05-29 08:30,29,4.3,4.306,4.25,4.271,344
20090901|2009-05-29 09:00,29,4.271,4.272,4.215,4.25,294
20090901|2009-05-29 09:30,29,4.234,4.27,4.225,4.256,40
20090901|2009-05-29 10:00,29,4.269,4.269,4.225,4.229,38
20090901|2009-05-29 10:30,29,4.232,4.232,4.181,4.188,88
20090901|2009-05-29 11:00,29,4.188,4.213,4.125,4.125,86
20090901|2009-05-29 11:30,29,4.13,4.135,4.073,4.105,141
20090901|2009-05-29 12:00,29,4.108,4.13,4.06,4.064,63
20090901|2009-05-29 12:30,29,4.04,4.108,4.04,4.056,70
20090901|2009-05-29 13:00,29,4.078,4.102,4.032,4.055,296
20090901|2009-05-29 13:30,29,4.055,4.056,4.045,4.056,82
20090901|2009-05-29 14:00,29,4.081,4.1,4.081,4.093,41
20090901|2009-05-29 14:30,29,4.084,4.087,4.084,4.087,2
20090901|2009-05-29 15:00,29,4.09,4.09,4.09,4.09,1
20090901|2009-05-29 15:30,29,4.089,4.103,4.089,4.103,6
20090901|2009-05-31 17:00,1,4.04,4.076,4.04,4.076,4
20090901|2009-05-31 20:00,1,4.119,4.119,4.119,4.119,1
20090901|2009-05-31 21:30,1,4.13,4.13,4.128,4.128,5
20090901|2009-05-31 22:30,1,4.08,4.08,4.08,4.08,1
20090901|2009-06-01 00:00,1,4.084,4.084,4.084,4.084,1
20090901|2009-06-01 03:30,1,4.179,4.179,4.179,4.179,9
20090901|2009-06-01 04:00,1,4.181,4.181,4.173,4.18,35
20090901|2009-06-01 04:30,1,4.183,4.195,4.183,4.191,3
20090901|2009-06-01 05:00,1,4.193,4.243,4.193,4.243,76
20090901|2009-06-01 05:30,1,4.231,4.232,4.222,4.222,6
20090901|2009-06-01 06:30,1,4.208,4.208,4.177,4.18,7
20090901|2009-06-01 07:00,1,4.177,4.188,4.171,4.171,12
20090901|2009-06-01 07:30,1,4.185,4.214,4.15,4.203,225
20090901|2009-06-01 08:00,1,4.202,4.3,4.202,4.3,1353
20090901|2009-06-01 08:30,1,4.303,4.32,4.282,4.289,467
20090901|2009-06-01 09:00,1,4.294,4.341,4.294,4.322,60
20090901|2009-06-01 09:30,1,4.3,4.312,4.283,4.312,55
20090901|2009-06-01 10:00,1,4.315,4.315,4.292,4.303,41
20090901|2009-06-01 10:30,1,4.303,4.303,4.259,4.297,174
20090901|2009-06-01 11:00,1,4.291,4.291,4.261,4.264,36
20090901|2009-06-01 11:30,1,4.261,4.275,4.248,4.248,94
20090901|2009-06-01 12:00,1,4.255,4.304,4.255,4.293,46
20090901|2009-06-01 12:30,1,4.29,4.337,4.271,4.326,91
20090901|2009-06-01 13:00,1,4.323,4.476,4.323,4.47,256
20090901|2009-06-01 13:30,1,4.468,4.474,4.461,4.474,56
20090901|2009-06-01 14:00,1,4.452,4.47,4.452,4.47,9
20090901|2009-06-01 14:30,1,4.47,4.47,4.47,4.47,1
20090901|2009-06-01 15:00,1,4.461,4.462,4.461,4.462,2
20090901|2009-06-01 15:30,1,4.468,4.468,4.418,4.418,16
20090901|2009-06-01 16:00,1,4.425,4.428,4.411,4.411,5
20090901|2009-06-01 17:00,2,4.407,4.407,4.406,4.406,2
20090901|2009-06-01 18:00,2,4.437,4.439,4.437,4.439,3
20090901|2009-06-01 18:30,2,4.447,4.447,4.447,4.447,1
20090901|2009-06-01 20:30,2,4.42,4.42,4.413,4.413,2
20090901|2009-06-01 21:00,2,4.417,4.417,4.417,4.417,3
20090901|2009-06-01 22:30,2,4.411,4.411,4.411,4.411,1
20090901|2009-06-02 00:00,2,4.388,4.388,4.383,4.383,4
20090901|2009-06-02 02:00,2,4.375,4.375,4.375,4.375,10
20090901|2009-06-02 02:30,2,4.429,4.444,4.429,4.444,21
20090901|2009-06-02 03:00,2,4.444,4.444,4.429,4.429,25
20090901|2009-06-02 06:00,2,4.464,4.464,4.464,4.464,130
20090901|2009-06-02 06:30,2,4.475,4.487,4.475,4.487,25
20090901|2009-06-02 07:00,2,4.482,4.484,4.439,4.439,3
20090901|2009-06-02 07:30,2,4.456,4.456,4.407,4.445,171
20090901|2009-06-02 08:00,2,4.445,4.448,4.35,4.37,390
20090901|2009-06-02 08:30,2,4.378,4.407,4.365,4.379,323
20090901|2009-06-02 09:00,2,4.391,4.437,4.389,4.41,271
20090901|2009-06-02 09:30,2,4.391,4.425,4.391,4.406,116
20090901|2009-06-02 10:00,2,4.408,4.411,4.392,4.411,475
20090901|2009-06-02 10:30,2,4.409,4.412,4.392,4.404,324
20090901|2009-06-02 11:00,2,4.404,4.404,4.39,4.403,76
20090901|2009-06-02 11:30,2,4.411,4.419,4.411,4.419,2
20090901|2009-06-02 12:00,2,4.409,4.41,4.368,4.391,45
20090901|2009-06-02 12:30,2,4.388,4.39,4.345,4.36,168
20090901|2009-06-02 13:00,2,4.36,4.387,4.324,4.379,564
20090901|2009-06-02 13:30,2,4.372,4.387,4.372,4.387,25
20090901|2009-06-02 14:00,2,4.401,4.401,4.394,4.394,12
20090901|2009-06-02 14:30,2,4.39,4.397,4.389,4.389,17
20090901|2009-06-02 15:00,2,4.393,4.393,4.393,4.393,1
20090901|2009-06-02 15:30,2,4.38,4.38,4.375,4.376,35
20090901|2009-06-02 16:00,2,4.362,4.362,4.362,4.362,1
20090901|2009-06-02 20:00,3,4.359,4.359,4.359,4.359,1
20090901|2009-06-02 21:30,3,4.364,4.364,4.364,4.364,1
20090901|2009-06-02 23:30,3,4.375,4.375,4.375,4.375,1
20090901|2009-06-03 02:30,3,4.387,4.387,4.384,4.384,2
20090901|2009-06-03 04:30,3,4.371,4.379,4.368,4.375,64
20090901|2009-06-03 05:00,3,4.373,4.373,4.37,4.37,14
20090901|2009-06-03 05:30,3,4.381,4.382,4.381,4.382,38
20090901|2009-06-03 06:30,3,4.369,4.369,4.34,4.34,11
20090901|2009-06-03 07:00,3,4.33,4.33,4.29,4.299,114
20090901|2009-06-03 07:30,3,4.295,4.3,4.256,4.262,67
20090901|2009-06-03 08:00,3,4.26,4.293,4.22,4.241,141
20090901|2009-06-03 08:30,3,4.24,4.24,4.164,4.186,214
20090901|2009-06-03 09:00,3,4.186,4.216,4.18,4.194,252
20090901|2009-06-03 09:30,3,4.193,4.193,4.114,4.151,209
20090901|2009-06-03 10:00,3,4.145,4.145,4.053,4.062,107
20090901|2009-06-03 10:30,3,4.067,4.097,4.06,4.085,288
20090901|2009-06-03 11:00,3,4.085,4.085,4.047,4.052,135
20090901|2009-06-03 11:30,3,4.05,4.05,3.999,4.012,95
20090901|2009-06-03 12:00,3,4.009,4.051,4.006,4.041,46
20090901|2009-06-03 12:30,3,4.041,4.041,3.979,4.005,63
20090901|2009-06-03 13:00,3,3.999,4.044,3.991,4.04,994
20090901|2009-06-03 13:30,3,4.038,4.038,4.023,4.034,40
20090901|2009-06-03 14:00,3,4.048,4.048,4.04,4.04,5
20090901|2009-06-03 14:30,3,4.04,4.068,4.04,4.065,10
20090901|2009-06-03 15:00,3,4.06,4.06,4.06,4.06,1
20090901|2009-06-03 15:30,3,4.053,4.053,4.051,4.051,5
20090901|2009-06-03 18:00,4,4.066,4.066,4.066,4.066,1
20090901|2009-06-03 21:00,4,4.043,4.043,4.02,4.02,6
20090901|2009-06-03 21:30,4,4.05,4.05,4.05,4.05,1
20090901|2009-06-03 22:00,4,4.02,4.02,4.02,4.02,2
20090901|2009-06-04 01:00,4,4.04,4.04,4.04,4.04,1
20090901|2009-06-04 02:00,4,4.048,4.048,4.048,4.048,1
20090901|2009-06-04 02:30,4,4.05,4.05,4.05,4.05,1
20090901|2009-06-04 03:00,4,4.059,4.059,4.059,4.059,13
20090901|2009-06-04 05:00,4,4.095,4.095,4.095,4.095,1
20090901|2009-06-04 05:30,4,4.095,4.095,4.095,4.095,1
20090901|2009-06-04 06:00,4,4.076,4.076,4.076,4.076,2
20090901|2009-06-04 06:30,4,4.08,4.08,4.035,4.042,6
20090901|2009-06-04 07:00,4,4.05,4.05,4.044,4.044,50
20090901|2009-06-04 07:30,4,4.06,4.104,4.06,4.096,57
20090901|2009-06-04 08:00,4,4.093,4.13,4.049,4.085,195
20090901|2009-06-04 08:30,4,4.091,4.107,4.07,4.077,77
20090901|2009-06-04 09:00,4,4.083,4.09,4.028,4.037,70
20090901|2009-06-04 09:30,4,3.99,3.99,3.844,3.918,382
20090901|2009-06-04 10:00,4,3.935,4,3.935,3.956,166
20090901|2009-06-04 10:30,4,3.957,3.968,3.93,3.951,104
20090901|2009-06-04 11:00,4,3.936,4.027,3.93,4.027,106
20090901|2009-06-04 11:30,4,4.009,4.11,4.006,4.076,66
20090901|2009-06-04 12:00,4,4.059,4.131,4.044,4.112,152
20090901|2009-06-04 12:30,4,4.123,4.123,4.059,4.1,87
20090901|2009-06-04 13:00,4,4.08,4.115,4.057,4.096,156
20090901|2009-06-04 13:30,4,4.1,4.1,4.09,4.096,48
20090901|2009-06-04 14:00,4,4.101,4.121,4.101,4.121,16
20090901|2009-06-04 14:30,4,4.137,4.161,4.137,4.147,26
20090901|2009-06-04 15:00,4,4.14,4.14,4.133,4.133,4
20090901|2009-06-04 15:30,4,4.133,4.133,4.133,4.133,1
20090901|2009-06-04 17:00,5,4.119,4.119,4.119,4.119,1
20090901|2009-06-04 18:00,5,4.106,4.106,4.106,4.106,1
20090901|2009-06-04 22:00,5,4.118,4.118,4.118,4.118,1
20090901|2009-06-05 01:30,5,4.115,4.115,4.115,4.115,1
20090901|2009-06-05 04:00,5,4.142,4.142,4.134,4.134,2
20090901|2009-06-05 04:30,5,4.12,4.12,4.12,4.12,10
20090901|2009-06-05 05:30,5,4.106,4.106,4.1,4.1,3
20090901|2009-06-05 06:30,5,4.15,4.173,4.15,4.166,30
20090901|2009-06-05 07:00,5,4.156,4.176,4.113,4.139,53
20090901|2009-06-05 07:30,5,4.136,4.25,4.122,4.134,110
20090901|2009-06-05 08:00,5,4.07,4.12,4.025,4.083,72
20090901|2009-06-05 08:30,5,4.093,4.099,4.034,4.067,100
20090901|2009-06-05 09:00,5,4.078,4.078,4.031,4.066,92
20090901|2009-06-05 09:30,5,4.083,4.135,4.082,4.119,86
20090901|2009-06-05 10:00,5,4.137,4.185,4.137,4.165,88
20090901|2009-06-05 10:30,5,4.18,4.214,4.163,4.204,74
20090901|2009-06-05 11:00,5,4.212,4.27,4.21,4.263,173
20090901|2009-06-05 11:30,5,4.264,4.27,4.224,4.253,136
20090901|2009-06-05 12:00,5,4.245,4.246,4.181,4.22,240
20090901|2009-06-05 12:30,5,4.22,4.23,4.192,4.192,94
20090901|2009-06-05 13:00,5,4.196,4.198,4.135,4.185,288
20090901|2009-06-05 13:30,5,4.185,4.2,4.175,4.2,96
20090901|2009-06-05 14:00,5,4.188,4.19,4.186,4.186,15
20090901|2009-06-05 14:30,5,4.173,4.183,4.173,4.175,15
20090901|2009-06-05 15:30,5,4.195,4.195,4.195,4.195,4
20090901|2009-06-07 17:00,8,4.188,4.188,4.187,4.187,2
20090901|2009-06-07 20:30,8,4.174,4.174,4.174,4.174,3
20090901|2009-06-07 23:30,8,4.178,4.178,4.178,4.178,1
20090901|2009-06-08 01:30,8,4.165,4.165,4.165,4.165,1
20090901|2009-06-08 02:30,8,4.161,4.161,4.161,4.161,2
20090901|2009-06-08 03:30,8,4.128,4.138,4.128,4.132,9
20090901|2009-06-08 04:00,8,4.132,4.136,4.132,4.136,6
20090901|2009-06-08 04:30,8,4.132,4.132,4.116,4.116,4
20090901|2009-06-08 05:00,8,4.105,4.107,4.105,4.107,2
20090901|2009-06-08 05:30,8,4.109,4.127,4.109,4.127,15
20090901|2009-06-08 06:30,8,4.109,4.116,4.102,4.116,11
20090901|2009-06-08 07:00,8,4.103,4.104,4.08,4.081,57
20090901|2009-06-08 07:30,8,4.085,4.094,4.05,4.05,30
20090901|2009-06-08 08:00,8,4.04,4.08,4.018,4.072,217
20090901|2009-06-08 08:30,8,4.078,4.09,4.06,4.081,57
20090901|2009-06-08 09:00,8,4.09,4.103,4.08,4.103,25
20090901|2009-06-08 09:30,8,4.103,4.12,4.088,4.088,45
20090901|2009-06-08 10:00,8,4.086,4.086,4.067,4.067,64
20090901|2009-06-08 10:30,8,4.057,4.078,4.041,4.059,175
20090901|2009-06-08 11:00,8,4.063,4.063,4.04,4.063,91
20090901|2009-06-08 11:30,8,4.075,4.079,4.054,4.079,48
20090901|2009-06-08 12:00,8,4.091,4.093,4.067,4.081,78
20090901|2009-06-08 12:30,8,4.092,4.1,4.067,4.07,64
20090901|2009-06-08 13:00,8,4.08,4.104,4.08,4.104,437
20090901|2009-06-08 13:30,8,4.103,4.105,4.097,4.102,100
20090901|2009-06-08 14:00,8,4.113,4.118,4.113,4.118,22
20090901|2009-06-08 14:30,8,4.133,4.141,4.112,4.112,34
20090901|2009-06-08 15:00,8,4.101,4.114,4.101,4.114,2
20090901|2009-06-08 15:30,8,4.114,4.114,4.114,4.114,1
20090901|2009-06-08 17:00,9,4.095,4.107,4.095,4.107,2
20090901|2009-06-08 22:00,9,4.08,4.08,4.08,4.08,1
20090901|2009-06-09 02:00,9,4.122,4.123,4.112,4.123,17
20090901|2009-06-09 02:30,9,4.126,4.126,4.126,4.126,1
20090901|2009-06-09 03:00,9,4.131,4.145,4.131,4.145,2
20090901|2009-06-09 03:30,9,4.145,4.145,4.145,4.145,1
20090901|2009-06-09 04:00,9,4.151,4.151,4.151,4.151,1
20090901|2009-06-09 04:30,9,4.16,4.174,4.16,4.174,4
20090901|2009-06-09 05:00,9,4.165,4.165,4.152,4.153,3
20090901|2009-06-09 05:30,9,4.152,4.152,4.152,4.152,1
20090901|2009-06-09 06:30,9,4.176,4.194,4.162,4.162,19
20090901|2009-06-09 07:00,9,4.164,4.164,4.141,4.141,9
20090901|2009-06-09 07:30,9,4.13,4.141,4.102,4.13,80
20090901|2009-06-09 08:00,9,4.13,4.136,4.108,4.112,372
20090901|2009-06-09 08:30,9,4.109,4.116,4.055,4.064,166
20090901|2009-06-09 09:00,9,4.059,4.062,4.018,4.029,404
20090901|2009-06-09 09:30,9,4.031,4.065,4.031,4.041,223
20090901|2009-06-09 10:00,9,4.034,4.073,4.028,4.073,151
20090901|2009-06-09 10:30,9,4.068,4.086,4.052,4.066,185
20090901|2009-06-09 11:00,9,4.067,4.103,4.065,4.096,218
20090901|2009-06-09 11:30,9,4.098,4.105,4.057,4.061,66
20090901|2009-06-09 12:00,9,4.058,4.075,4.045,4.07,198
20090901|2009-06-09 12:30,9,4.066,4.087,4.058,4.087,116
20090901|2009-06-09 13:00,9,4.087,4.11,4.085,4.105,149
20090901|2009-06-09 13:30,9,4.1,4.108,4.098,4.098,66
20090901|2009-06-09 14:00,9,4.11,4.114,4.106,4.108,16
20090901|2009-06-09 14:30,9,4.115,4.128,4.115,4.117,62
20090901|2009-06-09 15:00,9,4.119,4.119,4.106,4.106,2
20090901|2009-06-09 15:30,9,4.12,4.13,4.113,4.13,19
20090901|2009-06-09 16:00,9,4.14,4.142,4.14,4.142,8
20090901|2009-06-09 17:00,10,4.141,4.141,4.141,4.141,1
20090901|2009-06-09 17:30,10,4.163,4.163,4.163,4.163,1
20090901|2009-06-09 21:30,10,4.166,4.166,4.166,4.166,1
20090901|2009-06-09 22:00,10,4.16,4.16,4.157,4.157,4
20090901|2009-06-09 23:30,10,4.111,4.111,4.111,4.111,3
20090901|2009-06-10 01:30,10,4.144,4.144,4.136,4.136,3
20090901|2009-06-10 02:00,10,4.132,4.149,4.132,4.149,4
20090901|2009-06-10 02:30,10,4.153,4.167,4.153,4.167,2
20090901|2009-06-10 03:00,10,4.18,4.181,4.18,4.181,11
20090901|2009-06-10 03:30,10,4.187,4.197,4.187,4.19,15
20090901|2009-06-10 04:00,10,4.2,4.203,4.2,4.2,3
20090901|2009-06-10 04:30,10,4.2,4.2,4.187,4.192,28
20090901|2009-06-10 05:00,10,4.187,4.202,4.187,4.199,4
20090901|2009-06-10 05:30,10,4.201,4.213,4.194,4.2,6
20090901|2009-06-10 06:00,10,4.2,4.233,4.2,4.233,10
20090901|2009-06-10 06:30,10,4.239,4.24,4.198,4.198,14
20090901|2009-06-10 07:00,10,4.215,4.215,4.178,4.187,15
20090901|2009-06-10 07:30,10,4.19,4.191,4.151,4.156,28
20090901|2009-06-10 08:00,10,4.155,4.172,4.111,4.12,201
20090901|2009-06-10 08:30,10,4.12,4.126,4.102,4.106,579
20090901|2009-06-10 09:00,10,4.11,4.11,4.058,4.083,134
20090901|2009-06-10 09:30,10,4.112,4.139,4.069,4.085,305
20090901|2009-06-10 10:00,10,4.089,4.089,4.06,4.066,119
20090901|2009-06-10 10:30,10,4.072,4.076,4.06,4.068,57
20090901|2009-06-10 11:00,10,4.07,4.1,4.07,4.084,15
20090901|2009-06-10 11:30,10,4.1,4.1,4.075,4.078,33
20090901|2009-06-10 12:00,10,4.089,4.09,4.06,4.071,90
20090901|2009-06-10 12:30,10,4.061,4.064,4.025,4.03,49
20090901|2009-06-10 13:00,10,4.03,4.079,4.027,4.072,157
20090901|2009-06-10 13:30,10,4.067,4.067,4.052,4.059,36
20090901|2009-06-10 14:00,10,4.06,4.066,4.054,4.066,22
20090901|2009-06-10 14:30,10,4.068,4.08,4.068,4.076,15
20090901|2009-06-10 15:00,10,4.075,4.075,4.075,4.075,1
20090901|2009-06-10 19:00,11,4.085,4.085,4.085,4.085,1
20090901|2009-06-10 22:00,11,4.077,4.077,4.077,4.077,1
20090901|2009-06-10 22:30,11,4.09,4.09,4.09,4.09,1
20090901|2009-06-11 00:30,11,4.081,4.081,4.081,4.081,1
20090901|2009-06-11 02:00,11,4.057,4.068,4.057,4.068,2
20090901|2009-06-11 02:30,11,4.068,4.074,4.068,4.072,33
20090901|2009-06-11 03:00,11,4.072,4.088,4.072,4.088,27
20090901|2009-06-11 03:30,11,4.087,4.097,4.086,4.096,21
20090901|2009-06-11 04:00,11,4.101,4.127,4.101,4.12,127
20090901|2009-06-11 04:30,11,4.122,4.128,4.114,4.114,12
20090901|2009-06-11 05:00,11,4.116,4.121,4.11,4.115,30
20090901|2009-06-11 05:30,11,4.13,4.136,4.12,4.12,33
20090901|2009-06-11 06:00,11,4.11,4.11,4.095,4.098,15
20090901|2009-06-11 06:30,11,4.1,4.1,4.066,4.075,68
20090901|2009-06-11 07:00,11,4.085,4.089,4.073,4.08,45
20090901|2009-06-11 07:30,11,4.093,4.093,4.038,4.04,62
20090901|2009-06-11 08:00,11,4.042,4.06,4.032,4.06,321
20090901|2009-06-11 08:30,11,4.067,4.135,4.06,4.061,301
20090901|2009-06-11 09:00,11,4.067,4.126,4.067,4.124,161
20090901|2009-06-11 09:30,11,4.16,4.211,4.136,4.146,283
20090901|2009-06-11 10:00,11,4.138,4.18,4.133,4.172,293
20090901|2009-06-11 10:30,11,4.174,4.202,4.169,4.196,240
20090901|2009-06-11 11:00,11,4.19,4.275,4.188,4.259,354
20090901|2009-06-11 11:30,11,4.259,4.377,4.259,4.349,384
20090901|2009-06-11 12:00,11,4.342,4.405,4.318,4.344,238
20090901|2009-06-11 12:30,11,4.345,4.362,4.266,4.298,182
20090901|2009-06-11 13:00,11,4.293,4.331,4.268,4.325,339
20090901|2009-06-11 13:30,11,4.333,4.345,4.32,4.328,151
20090901|2009-06-11 14:00,11,4.325,4.342,4.325,4.342,4
20090901|2009-06-11 14:30,11,4.351,4.354,4.313,4.313,26
20090901|2009-06-11 15:00,11,4.309,4.314,4.307,4.311,27
20090901|2009-06-11 15:30,11,4.31,4.32,4.309,4.315,9
20090901|2009-06-11 21:30,12,4.32,4.32,4.32,4.32,1
20090901|2009-06-11 22:30,12,4.312,4.312,4.312,4.312,10
20090901|2009-06-12 00:30,12,4.308,4.308,4.308,4.308,1
20090901|2009-06-12 01:30,12,4.29,4.3,4.285,4.285,16
20090901|2009-06-12 02:00,12,4.29,4.293,4.277,4.289,19
20090901|2009-06-12 02:30,12,4.289,4.312,4.289,4.312,18
20090901|2009-06-12 03:00,12,4.304,4.308,4.304,4.304,52
20090901|2009-06-12 03:30,12,4.308,4.311,4.308,4.31,11
20090901|2009-06-12 04:00,12,4.304,4.304,4.275,4.275,66
20090901|2009-06-12 04:30,12,4.281,4.292,4.275,4.289,58
20090901|2009-06-12 05:00,12,4.291,4.291,4.273,4.286,58
20090901|2009-06-12 05:30,12,4.295,4.325,4.295,4.321,15
20090901|2009-06-12 06:00,12,4.327,4.327,4.315,4.315,38
20090901|2009-06-12 06:30,12,4.31,4.31,4.265,4.268,100
20090901|2009-06-12 07:00,12,4.268,4.268,4.21,4.211,86
20090901|2009-06-12 07:30,12,4.208,4.211,4.15,4.178,119
20090901|2009-06-12 08:00,12,4.182,4.228,4.148,4.228,302
20090901|2009-06-12 08:30,12,4.233,4.267,4.222,4.243,616
20090901|2009-06-12 09:00,12,4.243,4.262,4.229,4.257,330
20090901|2009-06-12 09:30,12,4.254,4.325,4.254,4.301,158
20090901|2009-06-12 10:00,12,4.303,4.305,4.281,4.295,238
20090901|2009-06-12 10:30,12,4.304,4.347,4.304,4.327,268
20090901|2009-06-12 11:00,12,4.316,4.316,4.276,4.276,192
20090901|2009-06-12 11:30,12,4.27,4.277,4.235,4.235,219
20090901|2009-06-12 12:00,12,4.249,4.273,4.244,4.254,28
20090901|2009-06-12 12:30,12,4.245,4.253,4.233,4.246,95
20090901|2009-06-12 13:00,12,4.246,4.27,4.227,4.231,166
20090901|2009-06-12 13:30,12,4.228,4.257,4.228,4.254,42
20090901|2009-06-12 14:00,12,4.255,4.272,4.255,4.272,25
20090901|2009-06-12 14:30,12,4.28,4.28,4.265,4.268,31
20090901|2009-06-12 15:00,12,4.269,4.269,4.269,4.269,1
20090901|2009-06-14 21:30,15,4.245,4.245,4.245,4.245,1
20090901|2009-06-15 01:00,15,4.204,4.204,4.204,4.204,1
20090901|2009-06-15 01:30,15,4.207,4.207,4.204,4.204,2
20090901|2009-06-15 02:00,15,4.23,4.231,4.213,4.221,52
20090901|2009-06-15 02:30,15,4.218,4.22,4.206,4.206,50
20090901|2009-06-15 03:00,15,4.205,4.211,4.202,4.209,43
20090901|2009-06-15 03:30,15,4.208,4.21,4.206,4.206,18
20090901|2009-06-15 04:00,15,4.208,4.211,4.208,4.21,53
20090901|2009-06-15 04:30,15,4.21,4.228,4.21,4.228,36
20090901|2009-06-15 05:00,15,4.224,4.229,4.224,4.229,4
20090901|2009-06-15 05:30,15,4.229,4.229,4.229,4.229,3
20090901|2009-06-15 06:00,15,4.234,4.24,4.23,4.233,27
20090901|2009-06-15 06:30,15,4.24,4.242,4.23,4.232,36
20090901|2009-06-15 07:00,15,4.23,4.285,4.225,4.284,61
20090901|2009-06-15 07:30,15,4.271,4.351,4.271,4.32,82
20090901|2009-06-15 08:00,15,4.316,4.36,4.316,4.346,296
20090901|2009-06-15 08:30,15,4.347,4.353,4.296,4.318,598
20090901|2009-06-15 09:00,15,4.317,4.43,4.317,4.4,595
20090901|2009-06-15 09:30,15,4.398,4.427,4.392,4.422,207
20090901|2009-06-15 10:00,15,4.421,4.424,4.392,4.415,352
20090901|2009-06-15 10:30,15,4.416,4.47,4.411,4.461,459
20090901|2009-06-15 11:00,15,4.464,4.469,4.437,4.455,187
20090901|2009-06-15 11:30,15,4.455,4.539,4.45,4.493,275
20090901|2009-06-15 12:00,15,4.49,4.492,4.447,4.467,210
20090901|2009-06-15 12:30,15,4.458,4.493,4.424,4.49,167
20090901|2009-06-15 13:00,15,4.492,4.536,4.459,4.534,415
20090901|2009-06-15 13:30,15,4.536,4.536,4.517,4.518,144
20090901|2009-06-15 14:00,15,4.524,4.535,4.519,4.52,36
20090901|2009-06-15 14:30,15,4.533,4.541,4.526,4.535,17
20090901|2009-06-15 15:00,15,4.533,4.538,4.533,4.538,4
20090901|2009-06-15 15:30,15,4.529,4.53,4.527,4.527,21
20090901|2009-06-15 23:00,16,4.515,4.515,4.515,4.515,1
20090901|2009-06-15 23:30,16,4.515,4.515,4.515,4.515,1
20090901|2009-06-16 00:00,16,4.529,4.529,4.529,4.529,1
20090901|2009-06-16 01:00,16,4.523,4.523,4.523,4.523,1
20090901|2009-06-16 01:30,16,4.536,4.538,4.536,4.538,2
20090901|2009-06-16 02:00,16,4.532,4.538,4.523,4.528,40
20090901|2009-06-16 02:30,16,4.522,4.535,4.52,4.535,44
20090901|2009-06-16 03:00,16,4.535,4.539,4.528,4.531,31
20090901|2009-06-16 03:30,16,4.539,4.56,4.531,4.559,89
20090901|2009-06-16 04:00,16,4.56,4.578,4.558,4.574,46
20090901|2009-06-16 04:30,16,4.571,4.592,4.571,4.592,36
20090901|2009-06-16 05:00,16,4.592,4.602,4.588,4.6,35
20090901|2009-06-16 05:30,16,4.6,4.605,4.598,4.604,26
20090901|2009-06-16 06:00,16,4.605,4.608,4.6,4.605,67
20090901|2009-06-16 06:30,16,4.606,4.652,4.602,4.646,140
20090901|2009-06-16 07:00,16,4.643,4.677,4.63,4.664,132
20090901|2009-06-16 07:30,16,4.664,4.684,4.618,4.619,354
20090901|2009-06-16 08:00,16,4.627,4.716,4.598,4.657,1408
20090901|2009-06-16 08:30,16,4.661,4.661,4.565,4.57,585
20090901|2009-06-16 09:00,16,4.565,4.578,4.503,4.503,575
20090901|2009-06-16 09:30,16,4.501,4.546,4.498,4.544,586
20090901|2009-06-16 10:00,16,4.546,4.572,4.508,4.508,368
20090901|2009-06-16 10:30,16,4.511,4.522,4.48,4.494,217
20090901|2009-06-16 11:00,16,4.487,4.487,4.452,4.475,94
20090901|2009-06-16 11:30,16,4.467,4.467,4.434,4.459,162
20090901|2009-06-16 12:00,16,4.477,4.479,4.405,4.406,154
20090901|2009-06-16 12:30,16,4.431,4.437,4.39,4.394,348
20090901|2009-06-16 13:00,16,4.397,4.454,4.389,4.446,268
20090901|2009-06-16 13:30,16,4.431,4.431,4.409,4.417,88
20090901|2009-06-16 14:00,16,4.419,4.434,4.419,4.434,20
20090901|2009-06-16 14:30,16,4.433,4.447,4.43,4.43,22
20090901|2009-06-16 15:00,16,4.424,4.424,4.415,4.422,8
20090901|2009-06-16 15:30,16,4.42,4.42,4.409,4.41,22
20090901|2009-06-16 16:00,16,4.41,4.41,4.405,4.41,11
20090901|2009-06-16 17:00,17,4.409,4.409,4.406,4.406,3
20090901|2009-06-16 18:30,17,4.442,4.442,4.442,4.442,1
20090901|2009-06-16 20:00,17,4.45,4.45,4.45,4.45,2
20090901|2009-06-16 22:30,17,4.42,4.42,4.41,4.41,2
20090901|2009-06-17 01:00,17,4.438,4.438,4.438,4.438,1
20090901|2009-06-17 02:00,17,4.45,4.467,4.45,4.467,26
20090901|2009-06-17 02:30,17,4.463,4.464,4.457,4.46,9
20090901|2009-06-17 03:00,17,4.457,4.461,4.443,4.443,11
20090901|2009-06-17 03:30,17,4.445,4.45,4.445,4.445,9
20090901|2009-06-17 04:00,17,4.445,4.458,4.443,4.449,37
20090901|2009-06-17 04:30,17,4.446,4.451,4.44,4.445,32
20090901|2009-06-17 05:00,17,4.44,4.442,4.439,4.441,37
20090901|2009-06-17 05:30,17,4.441,4.447,4.432,4.447,16
20090901|2009-06-17 06:00,17,4.432,4.437,4.432,4.437,10
20090901|2009-06-17 06:30,17,4.431,4.433,4.388,4.388,96
20090901|2009-06-17 07:00,17,4.382,4.405,4.352,4.377,204
20090901|2009-06-17 07:30,17,4.387,4.41,4.376,4.41,358
20090901|2009-06-17 08:00,17,4.409,4.496,4.409,4.494,234
20090901|2009-06-17 08:30,17,4.494,4.494,4.441,4.444,220
20090901|2009-06-17 09:00,17,4.444,4.475,4.444,4.457,130
20090901|2009-06-17 09:30,17,4.467,4.472,4.398,4.472,315
20090901|2009-06-17 10:00,17,4.472,4.521,4.46,4.511,395
20090901|2009-06-17 10:30,17,4.503,4.508,4.464,4.471,98
20090901|2009-06-17 11:00,17,4.479,4.562,4.479,4.54,206
20090901|2009-06-17 11:30,17,4.539,4.567,4.516,4.519,105
20090901|2009-06-17 12:00,17,4.527,4.532,4.486,4.52,517
20090901|2009-06-17 12:30,17,4.523,4.545,4.506,4.508,139
20090901|2009-06-17 13:00,17,4.513,4.56,4.508,4.556,189
20090901|2009-06-17 13:30,17,4.548,4.551,4.542,4.55,41
20090901|2009-06-17 14:00,17,4.549,4.552,4.541,4.541,10
20090901|2009-06-17 14:30,17,4.539,4.541,4.534,4.541,15
20090901|2009-06-17 15:00,17,4.541,4.551,4.541,4.551,7
20090901|2009-06-17 17:00,18,4.55,4.55,4.55,4.55,1
20090901|2009-06-17 17:30,18,4.581,4.581,4.581,4.581,4
20090901|2009-06-17 18:00,18,4.61,4.624,4.61,4.624,3
20090901|2009-06-17 20:00,18,4.597,4.599,4.597,4.599,3
20090901|2009-06-17 21:30,18,4.576,4.576,4.576,4.576,5
20090901|2009-06-17 23:00,18,4.571,4.571,4.571,4.571,5
20090901|2009-06-18 01:00,18,4.55,4.55,4.55,4.55,1
20090901|2009-06-18 02:00,18,4.565,4.587,4.565,4.582,41
20090901|2009-06-18 02:30,18,4.58,4.58,4.58,4.58,15
20090901|2009-06-18 03:00,18,4.58,4.585,4.577,4.585,3
20090901|2009-06-18 03:30,18,4.599,4.599,4.598,4.598,2
20090901|2009-06-18 04:00,18,4.613,4.614,4.613,4.614,2
20090901|2009-06-18 04:30,18,4.61,4.61,4.61,4.61,1
20090901|2009-06-18 05:00,18,4.612,4.614,4.612,4.614,2
20090901|2009-06-18 05:30,18,4.612,4.614,4.606,4.606,6
20090901|2009-06-18 06:00,18,4.596,4.596,4.596,4.596,2
20090901|2009-06-18 06:30,18,4.578,4.579,4.56,4.56,32
20090901|2009-06-18 07:00,18,4.55,4.596,4.55,4.596,15
20090901|2009-06-18 07:30,18,4.6,4.621,4.6,4.604,65
20090901|2009-06-18 08:00,18,4.619,4.62,4.535,4.543,415
20090901|2009-06-18 08:30,18,4.542,4.542,4.512,4.527,223
20090901|2009-06-18 09:00,18,4.528,4.559,4.524,4.538,310
20090901|2009-06-18 09:30,18,4.48,4.484,4.379,4.39,357
20090901|2009-06-18 10:00,18,4.389,4.442,4.378,4.429,166
20090901|2009-06-18 10:30,18,4.438,4.439,4.415,4.426,123
20090901|2009-06-18 11:00,18,4.41,4.413,4.385,4.385,148
20090901|2009-06-18 11:30,18,4.384,4.425,4.378,4.425,124
20090901|2009-06-18 12:00,18,4.433,4.433,4.413,4.428,55
20090901|2009-06-18 12:30,18,4.441,4.441,4.428,4.429,25
20090901|2009-06-18 13:00,18,4.425,4.425,4.393,4.412,126
20090901|2009-06-18 13:30,18,4.408,4.41,4.399,4.406,46
20090901|2009-06-18 14:00,18,4.405,4.406,4.394,4.399,25
20090901|2009-06-18 14:30,18,4.398,4.402,4.393,4.393,8
20090901|2009-06-18 15:00,18,4.392,4.398,4.391,4.398,7
20090901|2009-06-18 15:30,18,4.391,4.393,4.39,4.39,4
20090901|2009-06-18 16:00,18,4.388,4.388,4.388,4.388,1
20090901|2009-06-18 19:30,19,4.421,4.422,4.421,4.422,4
20090901|2009-06-18 20:30,19,4.41,4.41,4.404,4.404,17
20090901|2009-06-19 06:00,19,4.466,4.466,4.465,4.465,3
20090901|2009-06-19 06:30,19,4.458,4.458,4.43,4.431,66
20090901|2009-06-19 07:00,19,4.431,4.465,4.428,4.462,120
20090901|2009-06-19 07:30,19,4.465,4.475,4.457,4.457,89
20090901|2009-06-19 08:00,19,4.456,4.465,4.424,4.442,425
20090901|2009-06-19 08:30,19,4.433,4.454,4.413,4.429,116
20090901|2009-06-19 09:00,19,4.44,4.44,4.407,4.412,111
20090901|2009-06-19 09:30,19,4.414,4.438,4.412,4.431,168
20090901|2009-06-19 10:00,19,4.431,4.434,4.377,4.377,205
20090901|2009-06-19 10:30,19,4.377,4.423,4.37,4.406,208
20090901|2009-06-19 11:00,19,4.404,4.404,4.366,4.369,100
20090901|2009-06-19 11:30,19,4.365,4.376,4.34,4.349,104
20090901|2009-06-19 12:00,19,4.351,4.378,4.35,4.37,83
20090901|2009-06-19 12:30,19,4.37,4.375,4.335,4.339,156
20090901|2009-06-19 13:00,19,4.345,4.357,4.3,4.327,249
20090901|2009-06-19 13:30,19,4.32,4.33,4.314,4.321,141
20090901|2009-06-19 14:00,19,4.328,4.331,4.321,4.321,66
20090901|2009-06-19 14:30,19,4.326,4.331,4.32,4.322,28
20090901|2009-06-19 15:00,19,4.327,4.329,4.327,4.329,2
20090901|2009-06-19 15:30,19,4.341,4.347,4.339,4.347,5
20090901|2009-06-21 21:00,22,4.28,4.28,4.28,4.28,4
20090901|2009-06-21 23:00,22,4.287,4.287,4.287,4.287,1
20090901|2009-06-22 00:00,22,4.31,4.31,4.31,4.31,1
20090901|2009-06-22 00:30,22,4.31,4.315,4.31,4.315,2
20090901|2009-06-22 01:00,22,4.315,4.319,4.315,4.319,2
20090901|2009-06-22 01:30,22,4.312,4.312,4.312,4.312,1
20090901|2009-06-22 02:00,22,4.311,4.324,4.31,4.324,6
20090901|2009-06-22 02:30,22,4.325,4.33,4.324,4.324,16
20090901|2009-06-22 03:00,22,4.323,4.323,4.319,4.322,5
20090901|2009-06-22 03:30,22,4.33,4.332,4.325,4.325,6
20090901|2009-06-22 04:00,22,4.32,4.32,4.292,4.292,27
20090901|2009-06-22 04:30,22,4.292,4.3,4.265,4.276,63
20090901|2009-06-22 05:00,22,4.274,4.274,4.266,4.267,16
20090901|2009-06-22 05:30,22,4.272,4.289,4.267,4.287,26
20090901|2009-06-22 06:00,22,4.282,4.286,4.268,4.286,10
20090901|2009-06-22 06:30,22,4.29,4.326,4.274,4.326,35
20090901|2009-06-22 07:00,22,4.321,4.337,4.314,4.327,149
20090901|2009-06-22 07:30,22,4.321,4.355,4.321,4.332,51
20090901|2009-06-22 08:00,22,4.325,4.337,4.267,4.294,210
20090901|2009-06-22 08:30,22,4.306,4.322,4.168,4.168,1094
20090901|2009-06-22 09:00,22,4.168,4.189,4.146,4.151,1091
20090901|2009-06-22 09:30,22,4.152,4.172,4.114,4.158,590
20090901|2009-06-22 10:00,22,4.157,4.193,4.14,4.177,418
20090901|2009-06-22 10:30,22,4.177,4.177,4.143,4.143,159
20090901|2009-06-22 11:00,22,4.144,4.166,4.14,4.141,303
20090901|2009-06-22 11:30,22,4.141,4.185,4.141,4.16,324
20090901|2009-06-22 12:00,22,4.16,4.161,4.129,4.134,319
20090901|2009-06-22 12:30,22,4.137,4.164,4.131,4.164,210
20090901|2009-06-22 13:00,22,4.166,4.194,4.127,4.19,240
20090901|2009-06-22 13:30,22,4.186,4.206,4.181,4.191,250
20090901|2009-06-22 14:00,22,4.189,4.192,4.188,4.192,9
20090901|2009-06-22 14:30,22,4.195,4.2,4.183,4.183,18
20090901|2009-06-22 15:00,22,4.186,4.187,4.173,4.173,19
20090901|2009-06-22 15:30,22,4.175,4.176,4.172,4.176,8
20090901|2009-06-22 20:00,23,4.165,4.165,4.134,4.134,15
20090901|2009-06-22 20:30,23,4.15,4.15,4.15,4.15,6
20090901|2009-06-22 22:30,23,4.15,4.15,4.15,4.15,2
20090901|2009-06-22 23:30,23,4.168,4.168,4.168,4.168,1
20090901|2009-06-23 01:00,23,4.162,4.162,4.162,4.162,1
20090901|2009-06-23 02:30,23,4.185,4.185,4.183,4.183,3
20090901|2009-06-23 03:00,23,4.185,4.187,4.178,4.178,19
20090901|2009-06-23 03:30,23,4.178,4.178,4.162,4.162,5
20090901|2009-06-23 04:00,23,4.189,4.195,4.187,4.187,10
20090901|2009-06-23 04:30,23,4.187,4.187,4.183,4.183,2
20090901|2009-06-23 05:30,23,4.195,4.2,4.185,4.2,13
20090901|2009-06-23 06:00,23,4.203,4.223,4.203,4.223,4
20090901|2009-06-23 06:30,23,4.22,4.225,4.205,4.205,20
20090901|2009-06-23 07:00,23,4.204,4.229,4.204,4.21,156
20090901|2009-06-23 07:30,23,4.199,4.205,4.154,4.191,162
20090901|2009-06-23 08:00,23,4.199,4.238,4.181,4.181,233
20090901|2009-06-23 08:30,23,4.166,4.185,4.126,4.126,456
20090901|2009-06-23 09:00,23,4.125,4.151,4.091,4.101,652
20090901|2009-06-23 09:30,23,4.1,4.118,4.076,4.101,251
20090901|2009-06-23 10:00,23,4.098,4.119,4.094,4.1,367
20090901|2009-06-23 10:30,23,4.096,4.112,4.082,4.098,172
20090901|2009-06-23 11:00,23,4.093,4.115,4.075,4.089,198
20090901|2009-06-23 11:30,23,4.09,4.114,4.084,4.106,302
20090901|2009-06-23 12:00,23,4.111,4.124,4.105,4.105,35
20090901|2009-06-23 12:30,23,4.113,4.143,4.11,4.134,81
20090901|2009-06-23 13:00,23,4.131,4.163,4.12,4.12,141
20090901|2009-06-23 13:30,23,4.121,4.14,4.121,4.14,34
20090901|2009-06-23 14:00,23,4.133,4.137,4.132,4.132,10
20090901|2009-06-23 14:30,23,4.14,4.145,4.137,4.137,7
20090901|2009-06-23 15:00,23,4.139,4.139,4.138,4.138,5
20090901|2009-06-23 15:30,23,4.124,4.124,4.122,4.122,2
20090901|2009-06-23 16:00,23,4.127,4.127,4.127,4.127,2
20090901|2009-06-23 19:00,24,4.114,4.114,4.114,4.114,3
20090901|2009-06-23 20:30,24,4.113,4.114,4.113,4.114,2
20090901|2009-06-23 23:30,24,4.139,4.139,4.135,4.135,12
20090901|2009-06-24 00:00,24,4.13,4.13,4.119,4.125,3
20090901|2009-06-24 01:30,24,4.138,4.143,4.138,4.138,6
20090901|2009-06-24 02:00,24,4.138,4.14,4.138,4.14,6
20090901|2009-06-24 02:30,24,4.143,4.143,4.143,4.143,2
20090901|2009-06-24 03:30,24,4.161,4.161,4.149,4.149,10
20090901|2009-06-24 04:00,24,4.171,4.171,4.166,4.167,6
20090901|2009-06-24 04:30,24,4.168,4.171,4.166,4.171,5
20090901|2009-06-24 05:00,24,4.17,4.173,4.17,4.171,11
20090901|2009-06-24 05:30,24,4.173,4.175,4.173,4.175,42
20090901|2009-06-24 06:00,24,4.175,4.175,4.155,4.155,386
20090901|2009-06-24 06:30,24,4.155,4.155,4.118,4.12,38
20090901|2009-06-24 07:00,24,4.117,4.117,4.09,4.09,269
20090901|2009-06-24 07:30,24,4.092,4.102,4.036,4.047,269
20090901|2009-06-24 08:00,24,4.05,4.052,4.011,4.025,280
20090901|2009-06-24 08:30,24,4.024,4.056,4.017,4.039,518
20090901|2009-06-24 09:00,24,4.039,4.041,4.01,4.015,398
20090901|2009-06-24 09:30,24,4.015,4.066,4.012,4.059,290
20090901|2009-06-24 10:00,24,4.058,4.099,4.056,4.086,385
20090901|2009-06-24 10:30,24,4.081,4.081,4.046,4.054,210
20090901|2009-06-24 11:00,24,4.051,4.068,4.043,4.045,88
20090901|2009-06-24 11:30,24,4.045,4.045,4.011,4.022,187
20090901|2009-06-24 12:00,24,4.022,4.043,4.019,4.034,141
20090901|2009-06-24 12:30,24,4.034,4.044,4.028,4.039,63
20090901|2009-06-24 13:00,24,4.036,4.056,4.03,4.054,397
20090901|2009-06-24 13:30,24,4.051,4.057,4.04,4.057,30
20090901|2009-06-24 14:00,24,4.054,4.054,4.05,4.054,18
20090901|2009-06-24 14:30,24,4.058,4.058,4.056,4.056,6
20090901|2009-06-24 15:00,24,4.061,4.061,4.061,4.061,3
20090901|2009-06-24 15:30,24,4.063,4.063,4.063,4.063,1
20090901|2009-06-24 17:00,25,4.046,4.046,4.046,4.046,2
20090901|2009-06-24 23:30,25,4.06,4.069,4.06,4.069,4
20090901|2009-06-25 00:30,25,4.064,4.075,4.064,4.075,2
20090901|2009-06-25 01:00,25,4.073,4.073,4.071,4.071,2
20090901|2009-06-25 01:30,25,4.062,4.063,4.055,4.056,6
20090901|2009-06-25 02:00,25,4.054,4.056,4.052,4.054,14
20090901|2009-06-25 02:30,25,4.052,4.052,4.052,4.052,20
20090901|2009-06-25 03:00,25,4.054,4.056,4.054,4.056,32
20090901|2009-06-25 03:30,25,4.056,4.057,4.055,4.057,42
20090901|2009-06-25 04:00,25,4.054,4.054,4.054,4.054,1
20090901|2009-06-25 04:30,25,4.05,4.05,4.047,4.05,19
20090901|2009-06-25 05:00,25,4.048,4.057,4.047,4.053,13
20090901|2009-06-25 05:30,25,4.046,4.05,4.043,4.043,12
20090901|2009-06-25 06:00,25,4.043,4.043,4.026,4.042,35
20090901|2009-06-25 06:30,25,4.044,4.068,4.042,4.055,175
20090901|2009-06-25 07:00,25,4.048,4.089,4.048,4.076,155
20090901|2009-06-25 07:30,25,4.076,4.076,4.038,4.043,553
20090901|2009-06-25 08:00,25,4.045,4.133,4.045,4.13,478
20090901|2009-06-25 08:30,25,4.124,4.151,4.114,4.122,509
20090901|2009-06-25 09:00,25,4.124,4.161,4.122,4.138,229
20090901|2009-06-25 09:30,25,4.181,4.228,4.048,4.065,803
20090901|2009-06-25 10:00,25,4.064,4.086,4.056,4.073,294
20090901|2009-06-25 10:30,25,4.075,4.118,4.074,4.11,293
20090901|2009-06-25 11:00,25,4.12,4.123,4.082,4.089,244
20090901|2009-06-25 11:30,25,4.093,4.102,4.082,4.086,94
20090901|2009-06-25 12:00,25,4.087,4.131,4.087,4.125,258
20090901|2009-06-25 12:30,25,4.131,4.136,4.113,4.131,268
20090901|2009-06-25 13:00,25,4.12,4.127,4.092,4.121,419
20090901|2009-06-25 13:30,25,4.121,4.131,4.12,4.13,254
20090901|2009-06-25 14:00,25,4.13,4.16,4.13,4.16,31
20090901|2009-06-25 14:30,25,4.157,4.162,4.146,4.161,37
20090901|2009-06-25 15:00,25,4.168,4.168,4.161,4.167,20
20090901|2009-06-25 16:00,25,4.185,4.188,4.185,4.188,6
20090901|2009-06-25 23:30,26,4.14,4.14,4.14,4.14,1
20090901|2009-06-26 00:00,26,4.133,4.133,4.133,4.133,1
20090901|2009-06-26 00:30,26,4.137,4.137,4.137,4.137,1
20090901|2009-06-26 02:00,26,4.157,4.158,4.157,4.158,5
20090901|2009-06-26 02:30,26,4.145,4.158,4.145,4.157,7
20090901|2009-06-26 03:00,26,4.158,4.158,4.142,4.148,10
20090901|2009-06-26 03:30,26,4.154,4.155,4.153,4.155,4
20090901|2009-06-26 04:00,26,4.158,4.16,4.158,4.16,17
20090901|2009-06-26 04:30,26,4.163,4.164,4.159,4.159,61
20090901|2009-06-26 05:00,26,4.159,4.159,4.148,4.148,10
20090901|2009-06-26 05:30,26,4.147,4.164,4.147,4.153,10
20090901|2009-06-26 06:00,26,4.153,4.155,4.133,4.135,81
20090901|2009-06-26 06:30,26,4.135,4.142,4.116,4.142,13
20090901|2009-06-26 07:00,26,4.138,4.14,4.13,4.14,26
20090901|2009-06-26 07:30,26,4.14,4.154,4.083,4.083,385
20090901|2009-06-26 08:00,26,4.084,4.104,4.059,4.104,432
20090901|2009-06-26 08:30,26,4.106,4.134,4.09,4.093,349
20090901|2009-06-26 09:00,26,4.092,4.093,4.064,4.08,210
20090901|2009-06-26 09:30,26,4.08,4.122,4.07,4.116,190
20090901|2009-06-26 10:00,26,4.11,4.113,4.092,4.107,256
20090901|2009-06-26 10:30,26,4.112,4.129,4.088,4.119,142
20090901|2009-06-26 11:00,26,4.12,4.136,4.116,4.129,72
20090901|2009-06-26 11:30,26,4.135,4.171,4.135,4.144,166
20090901|2009-06-26 12:00,26,4.147,4.165,4.139,4.139,70
20090901|2009-06-26 12:30,26,4.14,4.166,4.129,4.154,81
20090901|2009-06-26 13:00,26,4.156,4.246,4.156,4.238,1092
20090901|2009-06-26 13:30,26,4.239,4.252,4.234,4.252,107
20090901|2009-06-26 14:00,26,4.252,4.259,4.25,4.25,30
20090901|2009-06-26 14:30,26,4.251,4.255,4.238,4.238,30
20090901|2009-06-26 15:00,26,4.242,4.246,4.237,4.246,42
20090901|2009-06-26 15:30,26,4.257,4.261,4.256,4.261,11
20090901|2009-06-28 17:00,29,4.182,4.182,4.165,4.165,17
20090901|2009-06-28 18:00,29,4.181,4.181,4.181,4.181,1
20090901|2009-06-28 18:30,29,4.18,4.18,4.18,4.18,1
20090901|2009-06-28 19:00,29,4.168,4.168,4.168,4.168,1
20090901|2009-06-28 20:30,29,4.169,4.169,4.169,4.169,4
20090901|2009-06-28 21:00,29,4.167,4.167,4.167,4.167,2
20090901|2009-06-28 21:30,29,4.17,4.17,4.165,4.165,2
20090901|2009-06-28 22:00,29,4.17,4.17,4.17,4.17,1
20090901|2009-06-28 23:00,29,4.18,4.183,4.165,4.17,12
20090901|2009-06-28 23:30,29,4.189,4.19,4.172,4.174,6
20090901|2009-06-29 00:00,29,4.172,4.172,4.169,4.171,4
20090901|2009-06-29 00:30,29,4.172,4.172,4.17,4.17,2
20090901|2009-06-29 01:30,29,4.177,4.177,4.177,4.177,1
20090901|2009-06-29 02:00,29,4.193,4.204,4.193,4.201,5
20090901|2009-06-29 02:30,29,4.204,4.218,4.204,4.21,17
20090901|2009-06-29 03:00,29,4.21,4.218,4.201,4.201,7
20090901|2009-06-29 03:30,29,4.196,4.196,4.196,4.196,2
20090901|2009-06-29 04:00,29,4.198,4.2,4.196,4.196,4
20090901|2009-06-29 04:30,29,4.198,4.2,4.198,4.2,7
20090901|2009-06-29 05:00,29,4.22,4.22,4.216,4.216,2
20090901|2009-06-29 05:30,29,4.196,4.21,4.196,4.208,14
20090901|2009-06-29 06:00,29,4.221,4.225,4.208,4.225,7
20090901|2009-06-29 06:30,29,4.22,4.229,4.202,4.202,32
20090901|2009-06-29 07:00,29,4.202,4.21,4.182,4.188,50
20090901|2009-06-29 07:30,29,4.192,4.192,4.156,4.156,408
20090901|2009-06-29 08:00,29,4.16,4.174,4.131,4.143,804
20090901|2009-06-29 08:30,29,4.143,4.164,4.12,4.121,259
20090901|2009-06-29 09:00,29,4.12,4.154,4.12,4.154,285
20090901|2009-06-29 09:30,29,4.15,4.17,4.139,4.141,207
20090901|2009-06-29 10:00,29,4.15,4.167,4.129,4.134,124
20090901|2009-06-29 10:30,29,4.129,4.142,4.108,4.123,382
20090901|2009-06-29 11:00,29,4.126,4.141,4.121,4.135,191
20090901|2009-06-29 11:30,29,4.138,4.138,4.11,4.11,102
20090901|2009-06-29 12:00,29,4.111,4.148,4.11,4.138,217
20090901|2009-06-29 12:30,29,4.126,4.139,4.116,4.119,66
20090901|2009-06-29 13:00,29,4.121,4.13,4.09,4.104,199
20090901|2009-06-29 13:30,29,4.101,4.101,4.09,4.095,280
20090901|2009-06-29 14:00,29,4.108,4.115,4.108,4.113,9
20090901|2009-06-29 14:30,29,4.107,4.11,4.105,4.11,19
20090901|2009-06-29 15:00,29,4.11,4.11,4.101,4.101,12
20090901|2009-06-29 15:30,29,4.101,4.101,4.101,4.101,1
20090901|2009-06-29 19:30,30,4.105,4.11,4.105,4.11,2
20090901|2009-06-29 21:30,30,4.129,4.133,4.121,4.133,18
20090901|2009-06-29 23:30,30,4.129,4.13,4.129,4.129,6
20090901|2009-06-30 00:00,30,4.129,4.13,4.129,4.129,7
20090901|2009-06-30 00:30,30,4.129,4.135,4.129,4.135,7
20090901|2009-06-30 01:00,30,4.134,4.134,4.131,4.134,3
20090901|2009-06-30 01:30,30,4.132,4.132,4.132,4.132,4
20090901|2009-06-30 02:00,30,4.132,4.134,4.132,4.134,2
20090901|2009-06-30 02:30,30,4.13,4.13,4.128,4.13,9
20090901|2009-06-30 03:00,30,4.131,4.14,4.131,4.137,29
20090901|2009-06-30 03:30,30,4.133,4.14,4.133,4.14,5
20090901|2009-06-30 04:00,30,4.14,4.142,4.139,4.139,7
20090901|2009-06-30 04:30,30,4.14,4.14,4.136,4.139,10
20090901|2009-06-30 05:00,30,4.136,4.139,4.112,4.112,48
20090901|2009-06-30 05:30,30,4.125,4.129,4.114,4.114,16
20090901|2009-06-30 06:00,30,4.107,4.112,4.105,4.107,35
20090901|2009-06-30 06:30,30,4.108,4.11,4.07,4.072,210
20090901|2009-06-30 07:00,30,4.072,4.072,4,4.007,152
20090901|2009-06-30 07:30,30,4.014,4.03,3.988,3.998,831
20090901|2009-06-30 08:00,30,4,4.02,3.97,4.019,1018
20090901|2009-06-30 08:30,30,4.019,4.045,4.019,4.04,454
20090901|2009-06-30 09:00,30,4.034,4.037,3.992,4.015,265
20090901|2009-06-30 09:30,30,4.004,4.008,3.956,4.008,414
20090901|2009-06-30 10:00,30,4.01,4.018,3.977,4.009,590
20090901|2009-06-30 10:30,30,4.006,4.028,3.991,3.998,187
20090901|2009-06-30 11:00,30,3.99,4.012,3.987,4.006,108
20090901|2009-06-30 11:30,30,4.006,4.006,3.973,3.975,187
20090901|2009-06-30 12:00,30,3.975,3.987,3.966,3.975,135
20090901|2009-06-30 12:30,30,3.978,3.986,3.954,3.982,106
20090901|2009-06-30 13:00,30,3.98,3.993,3.975,3.979,685
20090901|2009-06-30 13:30,30,3.98,4.003,3.977,3.997,229
20090901|2009-06-30 14:00,30,3.998,4.005,3.992,4.004,43
20090901|2009-06-30 14:30,30,4.007,4.008,3.995,3.995,19
20090901|2009-06-30 15:00,30,3.99,3.996,3.964,3.964,269
20090901|2009-06-30 15:30,30,3.964,3.995,3.964,3.995,69
20090901|2009-06-30 17:00,1,3.994,3.998,3.994,3.998,2
20090901|2009-06-30 17:30,1,3.998,3.998,3.998,3.998,1
20090901|2009-06-30 18:00,1,4.001,4.011,3.999,4.011,4
20090901|2009-06-30 18:30,1,4.02,4.02,4.02,4.02,14
20090901|2009-06-30 19:00,1,4.019,4.019,4.019,4.019,9
20090901|2009-06-30 19:30,1,4.013,4.013,4.013,4.013,1
20090901|2009-06-30 20:00,1,4.019,4.019,4.019,4.019,1
20090901|2009-06-30 20:30,1,4.02,4.03,4.02,4.03,31
20090901|2009-06-30 21:00,1,4.03,4.03,4.006,4.006,23
20090901|2009-06-30 22:00,1,4.025,4.025,4.025,4.025,4
20090901|2009-06-30 23:00,1,4.028,4.028,4.028,4.028,1
20090901|2009-06-30 23:30,1,4.005,4.005,3.995,3.997,4
20090901|2009-07-01 00:00,1,3.997,3.997,3.988,3.988,2
20090901|2009-07-01 00:30,1,3.99,3.99,3.99,3.99,1
20090901|2009-07-01 01:00,1,3.99,3.99,3.99,3.99,5
20090901|2009-07-01 01:30,1,3.991,3.991,3.991,3.991,1
20090901|2009-07-01 02:00,1,3.992,4,3.984,4,36
20090901|2009-07-01 02:30,1,3.99,3.99,3.986,3.986,7
20090901|2009-07-01 03:00,1,3.993,3.993,3.993,3.993,1
20090901|2009-07-01 03:30,1,3.995,3.997,3.993,3.995,16
20090901|2009-07-01 04:00,1,3.996,3.996,3.985,3.988,25
20090901|2009-07-01 04:30,1,3.985,3.997,3.96,3.988,90
20090901|2009-07-01 05:00,1,3.988,3.992,3.988,3.99,22
20090901|2009-07-01 05:30,1,3.99,3.99,3.984,3.985,65
20090901|2009-07-01 06:00,1,3.985,3.985,3.962,3.966,30
20090901|2009-07-01 06:30,1,3.96,3.978,3.947,3.952,27
20090901|2009-07-01 07:00,1,3.954,3.964,3.914,3.927,428
20090901|2009-07-01 07:30,1,3.947,3.958,3.945,3.952,271
20090901|2009-07-01 08:00,1,3.952,3.961,3.909,3.923,1437
20090901|2009-07-01 08:30,1,3.927,4.04,3.923,4.016,998
20090901|2009-07-01 09:00,1,4.011,4.025,3.981,4.015,389
20090901|2009-07-01 09:30,1,4.017,4.017,3.962,3.994,425
20090901|2009-07-01 10:00,1,3.991,4,3.968,3.968,315
20090901|2009-07-01 10:30,1,3.968,3.981,3.956,3.978,356
20090901|2009-07-01 11:00,1,3.978,3.997,3.968,3.983,108
20090901|2009-07-01 11:30,1,3.996,4.002,3.974,3.974,239
20090901|2009-07-01 12:00,1,3.977,3.979,3.962,3.962,189
20090901|2009-07-01 12:30,1,3.968,3.968,3.947,3.958,160
20090901|2009-07-01 13:00,1,3.953,3.955,3.916,3.938,469
20090901|2009-07-01 13:30,1,3.933,3.941,3.93,3.93,47
20090901|2009-07-01 14:00,1,3.936,3.94,3.936,3.937,29
20090901|2009-07-01 14:30,1,3.932,3.932,3.932,3.932,1
20090901|2009-07-01 15:00,1,3.928,3.934,3.928,3.933,7
20090901|2009-07-01 15:30,1,3.94,3.94,3.933,3.933,15
20090901|2009-07-01 17:00,2,3.939,3.94,3.918,3.918,13
20090901|2009-07-01 18:00,2,3.93,3.93,3.93,3.93,2
20090901|2009-07-01 21:00,2,3.923,3.929,3.923,3.929,5
20090901|2009-07-01 21:30,2,3.94,3.94,3.94,3.94,1
20090901|2009-07-01 22:30,2,3.931,3.931,3.931,3.931,1
20090901|2009-07-01 23:00,2,3.931,3.931,3.931,3.931,2
20090901|2009-07-01 23:30,2,3.94,3.94,3.938,3.938,10
20090901|2009-07-02 00:00,2,3.933,3.933,3.933,3.933,1
20090901|2009-07-02 01:30,2,3.94,3.94,3.936,3.936,5
20090901|2009-07-02 02:00,2,3.933,3.939,3.932,3.939,8
20090901|2009-07-02 02:30,2,3.934,3.935,3.928,3.935,51
20090901|2009-07-02 03:00,2,3.93,3.93,3.909,3.909,21
20090901|2009-07-02 03:30,2,3.922,3.922,3.917,3.918,21
20090901|2009-07-02 04:00,2,3.919,3.919,3.915,3.917,30
20090901|2009-07-02 04:30,2,3.914,3.917,3.9,3.9,25
20090901|2009-07-02 05:00,2,3.9,3.905,3.891,3.892,91
20090901|2009-07-02 05:30,2,3.896,3.897,3.882,3.882,125
20090901|2009-07-02 06:00,2,3.882,3.886,3.872,3.872,135
20090901|2009-07-02 06:30,2,3.88,3.894,3.88,3.881,52
20090901|2009-07-02 07:00,2,3.881,3.884,3.866,3.879,198
20090901|2009-07-02 07:30,2,3.878,3.883,3.852,3.873,694
20090901|2009-07-02 08:00,2,3.869,3.869,3.835,3.861,824
20090901|2009-07-02 08:30,2,3.862,3.874,3.85,3.864,472
20090901|2009-07-02 09:00,2,3.866,3.88,3.855,3.88,235
20090901|2009-07-02 09:30,2,3.88,3.94,3.87,3.927,572
20090901|2009-07-02 10:00,2,3.924,3.934,3.887,3.896,455
20090901|2009-07-02 10:30,2,3.895,3.906,3.88,3.897,307
20090901|2009-07-02 11:00,2,3.888,3.891,3.864,3.869,47
20090901|2009-07-02 11:30,2,3.866,3.869,3.849,3.86,296
20090901|2009-07-02 12:00,2,3.861,3.869,3.853,3.857,88
20090901|2009-07-02 12:30,2,3.858,3.868,3.833,3.835,357
20090901|2009-07-02 13:00,2,3.834,3.845,3.75,3.754,2468
20090901|2009-07-02 13:30,2,3.755,3.776,3.754,3.758,125
20090901|2009-07-02 14:00,2,3.763,3.795,3.763,3.772,47
20090901|2009-07-02 14:30,2,3.77,3.793,3.767,3.788,19
20090901|2009-07-02 15:00,2,3.789,3.792,3.779,3.792,6
20090901|2009-07-02 15:30,2,3.765,3.784,3.765,3.784,2
20090901|2009-07-02 17:00,3,3.798,3.798,3.785,3.788,17
20090901|2009-07-02 18:00,3,3.791,3.791,3.781,3.79,5
20090901|2009-07-02 19:00,3,3.796,3.796,3.796,3.796,1
20090901|2009-07-02 20:00,3,3.804,3.805,3.804,3.805,2
20090901|2009-07-02 21:00,3,3.799,3.799,3.799,3.799,1
20090901|2009-07-02 23:00,3,3.804,3.804,3.804,3.804,5
20090901|2009-07-02 23:30,3,3.808,3.819,3.808,3.819,4
20090901|2009-07-03 00:00,3,3.825,3.829,3.823,3.829,19
20090901|2009-07-03 01:00,3,3.823,3.823,3.822,3.822,10
20090901|2009-07-03 01:30,3,3.822,3.822,3.822,3.822,1
20090901|2009-07-03 02:00,3,3.826,3.826,3.823,3.825,21
20090901|2009-07-03 02:30,3,3.823,3.823,3.817,3.821,44
20090901|2009-07-03 03:00,3,3.817,3.817,3.793,3.793,52
20090901|2009-07-03 03:30,3,3.793,3.811,3.793,3.811,5
20090901|2009-07-03 04:00,3,3.813,3.825,3.811,3.819,30
20090901|2009-07-03 04:30,3,3.818,3.824,3.814,3.824,3
20090901|2009-07-03 05:00,3,3.827,3.828,3.818,3.825,27
20090901|2009-07-03 05:30,3,3.825,3.83,3.824,3.83,22
20090901|2009-07-03 06:00,3,3.83,3.834,3.83,3.834,6
20090901|2009-07-03 06:30,3,3.832,3.832,3.828,3.831,13
20090901|2009-07-03 07:00,3,3.832,3.832,3.831,3.831,6
20090901|2009-07-03 07:30,3,3.83,3.83,3.82,3.82,10
20090901|2009-07-03 08:00,3,3.818,3.82,3.806,3.816,19
20090901|2009-07-03 08:30,3,3.815,3.815,3.811,3.815,22
20090901|2009-07-03 09:00,3,3.814,3.814,3.791,3.801,83
20090901|2009-07-03 09:30,3,3.8,3.807,3.79,3.8,98
20090901|2009-07-03 10:00,3,3.804,3.804,3.786,3.786,31
20090901|2009-07-03 10:30,3,3.787,3.8,3.781,3.8,9
20090901|2009-07-03 11:00,3,3.781,3.783,3.77,3.77,17
20090901|2009-07-03 11:30,3,3.76,3.76,3.75,3.75,8
20090901|2009-07-03 12:00,3,3.747,3.753,3.747,3.75,8
20090901|2009-07-05 17:00,6,3.763,3.763,3.757,3.758,21
20090901|2009-07-05 17:30,6,3.757,3.757,3.723,3.725,61
20090901|2009-07-05 18:30,6,3.738,3.738,3.735,3.735,2
20090901|2009-07-05 19:00,6,3.735,3.735,3.711,3.713,73
20090901|2009-07-05 19:30,6,3.707,3.707,3.695,3.7,21
20090901|2009-07-05 20:00,6,3.696,3.711,3.696,3.705,5
20090901|2009-07-05 20:30,6,3.7,3.701,3.687,3.687,21
20090901|2009-07-05 21:00,6,3.695,3.695,3.658,3.67,16
20090901|2009-07-05 21:30,6,3.665,3.665,3.665,3.665,3
20090901|2009-07-05 23:30,6,3.671,3.671,3.665,3.665,4
20090901|2009-07-06 00:00,6,3.665,3.665,3.665,3.665,1
20090901|2009-07-06 00:30,6,3.666,3.666,3.663,3.665,8
20090901|2009-07-06 01:00,6,3.664,3.665,3.661,3.665,5
20090901|2009-07-06 01:30,6,3.664,3.664,3.658,3.659,57
20090901|2009-07-06 02:00,6,3.665,3.665,3.661,3.663,56
20090901|2009-07-06 02:30,6,3.663,3.667,3.66,3.661,74
20090901|2009-07-06 03:00,6,3.66,3.661,3.659,3.659,60
20090901|2009-07-06 03:30,6,3.658,3.659,3.657,3.657,42
20090901|2009-07-06 04:00,6,3.659,3.66,3.659,3.66,16
20090901|2009-07-06 04:30,6,3.657,3.657,3.588,3.588,1009
20090901|2009-07-06 05:00,6,3.588,3.588,3.519,3.519,480
20090901|2009-07-06 05:30,6,3.519,3.545,3.514,3.545,306
20090901|2009-07-06 06:00,6,3.545,3.57,3.542,3.559,224
20090901|2009-07-06 06:30,6,3.561,3.573,3.538,3.572,315
20090901|2009-07-06 07:00,6,3.573,3.583,3.559,3.58,774
20090901|2009-07-06 07:30,6,3.58,3.582,3.544,3.549,515
20090901|2009-07-06 08:00,6,3.55,3.569,3.503,3.557,1211
20090901|2009-07-06 08:30,6,3.558,3.61,3.553,3.6,1106
20090901|2009-07-06 09:00,6,3.6,3.652,3.594,3.604,734
20090901|2009-07-06 09:30,6,3.602,3.635,3.6,3.63,313
20090901|2009-07-06 10:00,6,3.634,3.654,3.634,3.645,682
20090901|2009-07-06 10:30,6,3.644,3.67,3.642,3.659,498
20090901|2009-07-06 11:00,6,3.665,3.69,3.627,3.628,412
20090901|2009-07-06 11:30,6,3.628,3.634,3.606,3.612,429
20090901|2009-07-06 12:00,6,3.612,3.644,3.608,3.626,233
20090901|2009-07-06 12:30,6,3.63,3.631,3.594,3.601,449
20090901|2009-07-06 13:00,6,3.601,3.626,3.594,3.619,863
20090901|2009-07-06 13:30,6,3.62,3.625,3.62,3.625,52
20090901|2009-07-06 14:00,6,3.624,3.625,3.614,3.615,56
20090901|2009-07-06 14:30,6,3.619,3.625,3.618,3.625,13
20090901|2009-07-06 15:00,6,3.625,3.632,3.621,3.631,9
20090901|2009-07-06 15:30,6,3.624,3.624,3.612,3.613,22
20090901|2009-07-06 18:30,7,3.622,3.622,3.622,3.622,13
20090901|2009-07-06 22:00,7,3.611,3.611,3.611,3.611,1
20090901|2009-07-06 22:30,7,3.605,3.605,3.605,3.605,1
20090901|2009-07-06 23:30,7,3.625,3.636,3.625,3.636,3
20090901|2009-07-07 00:00,7,3.633,3.648,3.626,3.646,8
20090901|2009-07-07 00:30,7,3.628,3.634,3.611,3.618,7
20090901|2009-07-07 01:00,7,3.614,3.614,3.611,3.613,10
20090901|2009-07-07 01:30,7,3.611,3.612,3.607,3.611,20
20090901|2009-07-07 02:00,7,3.609,3.609,3.597,3.598,59
20090901|2009-07-07 02:30,7,3.598,3.598,3.584,3.587,25
20090901|2009-07-07 03:00,7,3.589,3.589,3.583,3.583,36
20090901|2009-07-07 03:30,7,3.58,3.615,3.58,3.614,123
20090901|2009-07-07 04:00,7,3.615,3.643,3.612,3.624,109
20090901|2009-07-07 04:30,7,3.627,3.627,3.612,3.622,30
20090901|2009-07-07 05:00,7,3.622,3.628,3.622,3.623,75
20090901|2009-07-07 05:30,7,3.623,3.648,3.62,3.645,141
20090901|2009-07-07 06:00,7,3.647,3.651,3.636,3.645,133
20090901|2009-07-07 06:30,7,3.648,3.651,3.638,3.638,93
20090901|2009-07-07 07:00,7,3.638,3.647,3.622,3.629,578
20090901|2009-07-07 07:30,7,3.63,3.652,3.62,3.624,658
20090901|2009-07-07 08:00,7,3.614,3.618,3.577,3.605,861
20090901|2009-07-07 08:30,7,3.61,3.62,3.548,3.56,866
20090901|2009-07-07 09:00,7,3.557,3.595,3.545,3.568,1122
20090901|2009-07-07 09:30,7,3.569,3.623,3.56,3.604,716
20090901|2009-07-07 10:00,7,3.61,3.633,3.604,3.604,766
20090901|2009-07-07 10:30,7,3.604,3.617,3.587,3.61,640
20090901|2009-07-07 11:00,7,3.613,3.622,3.607,3.616,646
20090901|2009-07-07 11:30,7,3.615,3.617,3.6,3.616,320
20090901|2009-07-07 12:00,7,3.618,3.644,3.607,3.638,490
20090901|2009-07-07 12:30,7,3.639,3.643,3.544,3.557,1248
20090901|2009-07-07 13:00,7,3.551,3.585,3.51,3.558,1494
20090901|2009-07-07 13:30,7,3.555,3.555,3.515,3.518,131
20090901|2009-07-07 14:00,7,3.516,3.538,3.509,3.523,355
20090901|2009-07-07 14:30,7,3.526,3.526,3.512,3.513,82
20090901|2009-07-07 15:00,7,3.514,3.524,3.514,3.524,19
20090901|2009-07-07 15:30,7,3.52,3.52,3.51,3.51,40
20090901|2009-07-07 16:00,7,3.513,3.522,3.505,3.505,7
20090901|2009-07-07 17:00,8,3.454,3.505,3.454,3.498,22
20090901|2009-07-07 17:30,8,3.498,3.498,3.498,3.498,1
20090901|2009-07-07 18:00,8,3.499,3.5,3.499,3.499,12
20090901|2009-07-07 18:30,8,3.498,3.505,3.498,3.505,20
20090901|2009-07-07 19:00,8,3.503,3.503,3.503,3.503,8
20090901|2009-07-07 19:30,8,3.498,3.498,3.498,3.498,1
20090901|2009-07-07 20:00,8,3.498,3.498,3.498,3.498,25
20090901|2009-07-07 20:30,8,3.504,3.508,3.504,3.508,2
20090901|2009-07-07 23:00,8,3.509,3.509,3.509,3.509,10
20090901|2009-07-07 23:30,8,3.518,3.533,3.518,3.522,7
20090901|2009-07-08 00:00,8,3.536,3.538,3.536,3.538,3
20090901|2009-07-08 00:30,8,3.535,3.535,3.531,3.535,19
20090901|2009-07-08 01:00,8,3.53,3.53,3.528,3.528,2
20090901|2009-07-08 01:30,8,3.53,3.541,3.53,3.541,4
20090901|2009-07-08 02:00,8,3.538,3.542,3.536,3.539,46
20090901|2009-07-08 02:30,8,3.539,3.543,3.535,3.54,43
20090901|2009-07-08 03:00,8,3.539,3.539,3.522,3.527,20
20090901|2009-07-08 03:30,8,3.529,3.53,3.522,3.525,20
20090901|2009-07-08 04:00,8,3.525,3.525,3.516,3.518,44
20090901|2009-07-08 04:30,8,3.518,3.523,3.516,3.523,61
20090901|2009-07-08 05:00,8,3.521,3.524,3.52,3.523,47
20090901|2009-07-08 05:30,8,3.522,3.522,3.517,3.518,21
20090901|2009-07-08 06:00,8,3.519,3.523,3.517,3.523,53
20090901|2009-07-08 06:30,8,3.52,3.52,3.505,3.51,42
20090901|2009-07-08 07:00,8,3.508,3.508,3.482,3.485,205
20090901|2009-07-08 07:30,8,3.487,3.503,3.469,3.476,562
20090901|2009-07-08 08:00,8,3.475,3.51,3.47,3.507,1216
20090901|2009-07-08 08:30,8,3.504,3.532,3.482,3.503,959
20090901|2009-07-08 09:00,8,3.503,3.531,3.5,3.513,252
20090901|2009-07-08 09:30,8,3.511,3.515,3.482,3.5,416
20090901|2009-07-08 10:00,8,3.5,3.509,3.47,3.471,338
20090901|2009-07-08 10:30,8,3.471,3.492,3.47,3.472,385
20090901|2009-07-08 11:00,8,3.474,3.484,3.469,3.475,444
20090901|2009-07-08 11:30,8,3.471,3.5,3.471,3.48,450
20090901|2009-07-08 12:00,8,3.481,3.526,3.479,3.52,221
20090901|2009-07-08 12:30,8,3.521,3.53,3.49,3.501,331
20090901|2009-07-08 13:00,8,3.505,3.505,3.475,3.477,836
20090901|2009-07-08 13:30,8,3.477,3.495,3.471,3.488,244
20090901|2009-07-08 14:00,8,3.49,3.491,3.485,3.485,69
20090901|2009-07-08 14:30,8,3.484,3.491,3.481,3.486,95
20090901|2009-07-08 15:00,8,3.492,3.493,3.492,3.493,2
20090901|2009-07-08 15:30,8,3.5,3.5,3.493,3.5,29
20090901|2009-07-08 16:00,8,3.51,3.51,3.509,3.509,3
20090901|2009-07-08 17:00,9,3.51,3.514,3.51,3.514,6
20090901|2009-07-08 17:30,9,3.51,3.515,3.51,3.515,2
20090901|2009-07-08 18:00,9,3.512,3.512,3.512,3.512,1
20090901|2009-07-08 18:30,9,3.522,3.522,3.522,3.522,1
20090901|2009-07-08 19:00,9,3.514,3.514,3.514,3.514,1
20090901|2009-07-08 19:30,9,3.514,3.514,3.514,3.514,1
20090901|2009-07-08 20:00,9,3.514,3.514,3.514,3.514,1
20090901|2009-07-08 22:30,9,3.518,3.518,3.518,3.518,5
20090901|2009-07-08 23:00,9,3.522,3.523,3.522,3.523,2
20090901|2009-07-08 23:30,9,3.511,3.511,3.501,3.502,3
20090901|2009-07-09 00:00,9,3.515,3.517,3.514,3.517,5
20090901|2009-07-09 00:30,9,3.514,3.514,3.511,3.511,2
20090901|2009-07-09 01:00,9,3.511,3.511,3.506,3.506,6
20090901|2009-07-09 01:30,9,3.517,3.526,3.517,3.522,21
20090901|2009-07-09 02:00,9,3.522,3.522,3.518,3.519,34
20090901|2009-07-09 02:30,9,3.52,3.522,3.516,3.521,33
20090901|2009-07-09 03:00,9,3.522,3.529,3.52,3.527,43
20090901|2009-07-09 03:30,9,3.527,3.539,3.527,3.536,105
20090901|2009-07-09 04:00,9,3.537,3.54,3.536,3.538,60
20090901|2009-07-09 04:30,9,3.537,3.542,3.536,3.538,77
20090901|2009-07-09 05:00,9,3.538,3.559,3.538,3.554,140
20090901|2009-07-09 05:30,9,3.557,3.572,3.55,3.553,124
20090901|2009-07-09 06:00,9,3.553,3.561,3.536,3.536,85
20090901|2009-07-09 06:30,9,3.544,3.556,3.537,3.555,227
20090901|2009-07-09 07:00,9,3.556,3.575,3.547,3.55,303
20090901|2009-07-09 07:30,9,3.558,3.591,3.548,3.555,951
20090901|2009-07-09 08:00,9,3.556,3.561,3.523,3.533,559
20090901|2009-07-09 08:30,9,3.54,3.544,3.511,3.529,725
20090901|2009-07-09 09:00,9,3.531,3.54,3.513,3.522,471
20090901|2009-07-09 09:30,9,3.517,3.61,3.478,3.561,2188
20090901|2009-07-09 10:00,9,3.552,3.553,3.514,3.523,1051
20090901|2009-07-09 10:30,9,3.526,3.552,3.521,3.524,495
20090901|2009-07-09 11:00,9,3.524,3.55,3.521,3.546,228
20090901|2009-07-09 11:30,9,3.55,3.55,3.529,3.543,294
20090901|2009-07-09 12:00,9,3.538,3.542,3.509,3.517,533
20090901|2009-07-09 12:30,9,3.52,3.526,3.492,3.502,277
20090901|2009-07-09 13:00,9,3.503,3.53,3.503,3.526,425
20090901|2009-07-09 13:30,9,3.525,3.534,3.525,3.526,89
20090901|2009-07-09 14:00,9,3.529,3.532,3.525,3.525,11
20090901|2009-07-09 14:30,9,3.527,3.532,3.525,3.532,20
20090901|2009-07-09 15:00,9,3.534,3.543,3.533,3.533,8
20090901|2009-07-09 15:30,9,3.534,3.536,3.534,3.535,6
20090901|2009-07-09 16:00,9,3.543,3.546,3.543,3.546,8
20090901|2009-07-09 17:00,10,3.539,3.539,3.539,3.539,1
20090901|2009-07-09 18:30,10,3.556,3.556,3.556,3.556,1
20090901|2009-07-09 19:00,10,3.552,3.552,3.552,3.552,1
20090901|2009-07-09 21:30,10,3.56,3.561,3.56,3.56,9
20090901|2009-07-09 22:00,10,3.542,3.542,3.542,3.542,1
20090901|2009-07-09 23:30,10,3.534,3.542,3.534,3.541,8
20090901|2009-07-10 00:00,10,3.541,3.541,3.539,3.539,3
20090901|2009-07-10 01:00,10,3.535,3.538,3.534,3.537,14
20090901|2009-07-10 01:30,10,3.537,3.539,3.528,3.528,19
20090901|2009-07-10 02:00,10,3.534,3.534,3.528,3.528,7
20090901|2009-07-10 02:30,10,3.528,3.529,3.528,3.528,11
20090901|2009-07-10 03:00,10,3.526,3.535,3.526,3.529,26
20090901|2009-07-10 03:30,10,3.532,3.537,3.53,3.537,46
20090901|2009-07-10 04:00,10,3.533,3.533,3.527,3.528,24
20090901|2009-07-10 04:30,10,3.527,3.529,3.515,3.518,41
20090901|2009-07-10 05:00,10,3.519,3.52,3.513,3.513,85
20090901|2009-07-10 05:30,10,3.515,3.516,3.512,3.516,40
20090901|2009-07-10 06:00,10,3.512,3.512,3.491,3.493,123
20090901|2009-07-10 06:30,10,3.493,3.494,3.471,3.471,106
20090901|2009-07-10 07:00,10,3.472,3.489,3.47,3.479,349
20090901|2009-07-10 07:30,10,3.489,3.5,3.476,3.48,272
20090901|2009-07-10 08:00,10,3.476,3.493,3.471,3.488,839
20090901|2009-07-10 08:30,10,3.492,3.518,3.484,3.507,521
20090901|2009-07-10 09:00,10,3.506,3.526,3.486,3.52,247
20090901|2009-07-10 09:30,10,3.519,3.519,3.499,3.506,438
20090901|2009-07-10 10:00,10,3.505,3.509,3.487,3.49,319
20090901|2009-07-10 10:30,10,3.488,3.495,3.486,3.495,245
20090901|2009-07-10 11:00,10,3.495,3.5,3.485,3.488,138
20090901|2009-07-10 11:30,10,3.487,3.495,3.486,3.49,216
20090901|2009-07-10 12:00,10,3.489,3.507,3.489,3.495,270
20090901|2009-07-10 12:30,10,3.495,3.505,3.492,3.505,166
20090901|2009-07-10 13:00,10,3.503,3.509,3.49,3.491,449
20090901|2009-07-10 13:30,10,3.492,3.496,3.483,3.49,63
20090901|2009-07-10 14:00,10,3.492,3.492,3.485,3.485,46
20090901|2009-07-10 14:30,10,3.486,3.491,3.485,3.485,13
20090901|2009-07-10 15:00,10,3.482,3.482,3.48,3.48,23
20090901|2009-07-10 15:30,10,3.48,3.48,3.48,3.48,59
20090901|2009-07-10 16:00,10,3.48,3.48,3.48,3.48,1
20090901|2009-07-12 17:00,13,3.44,3.459,3.44,3.45,31
20090901|2009-07-12 17:30,13,3.452,3.452,3.452,3.452,1
20090901|2009-07-12 18:00,13,3.456,3.456,3.456,3.456,2
20090901|2009-07-12 18:30,13,3.45,3.45,3.45,3.45,1
20090901|2009-07-12 19:00,13,3.441,3.443,3.44,3.443,9
20090901|2009-07-12 19:30,13,3.448,3.448,3.448,3.448,1
20090901|2009-07-12 20:00,13,3.456,3.456,3.441,3.441,5
20090901|2009-07-12 20:30,13,3.44,3.44,3.425,3.431,36
20090901|2009-07-12 21:00,13,3.431,3.435,3.431,3.435,14
20090901|2009-07-12 21:30,13,3.44,3.443,3.44,3.443,2
20090901|2009-07-12 22:00,13,3.435,3.435,3.435,3.435,4
20090901|2009-07-12 22:30,13,3.433,3.433,3.433,3.433,3
20090901|2009-07-12 23:00,13,3.431,3.431,3.431,3.431,1
20090901|2009-07-12 23:30,13,3.438,3.438,3.43,3.433,8
20090901|2009-07-13 00:00,13,3.433,3.433,3.433,3.433,3
20090901|2009-07-13 00:30,13,3.434,3.434,3.431,3.434,12
20090901|2009-07-13 01:00,13,3.434,3.438,3.43,3.438,18
20090901|2009-07-13 01:30,13,3.438,3.438,3.433,3.434,25
20090901|2009-07-13 02:00,13,3.436,3.445,3.435,3.443,39
20090901|2009-07-13 02:30,13,3.448,3.452,3.448,3.452,65
20090901|2009-07-13 03:00,13,3.451,3.456,3.45,3.452,30
20090901|2009-07-13 03:30,13,3.45,3.45,3.44,3.441,47
20090901|2009-07-13 04:00,13,3.444,3.448,3.439,3.444,20
20090901|2009-07-13 04:30,13,3.443,3.448,3.443,3.447,16
20090901|2009-07-13 05:00,13,3.448,3.448,3.442,3.443,47
20090901|2009-07-13 05:30,13,3.448,3.457,3.448,3.45,36
20090901|2009-07-13 06:00,13,3.449,3.449,3.444,3.445,16
20090901|2009-07-13 06:30,13,3.445,3.445,3.392,3.401,416
20090901|2009-07-13 07:00,13,3.401,3.435,3.396,3.431,207
20090901|2009-07-13 07:30,13,3.431,3.447,3.403,3.434,243
20090901|2009-07-13 08:00,13,3.432,3.439,3.366,3.393,862
20090901|2009-07-13 08:30,13,3.393,3.415,3.377,3.38,423
20090901|2009-07-13 09:00,13,3.379,3.422,3.379,3.405,292
20090901|2009-07-13 09:30,13,3.408,3.412,3.39,3.411,206
20090901|2009-07-13 10:00,13,3.408,3.409,3.387,3.39,235
20090901|2009-07-13 10:30,13,3.391,3.408,3.383,3.39,173
20090901|2009-07-13 11:00,13,3.386,3.401,3.384,3.4,169
20090901|2009-07-13 11:30,13,3.402,3.405,3.387,3.39,152
20090901|2009-07-13 12:00,13,3.39,3.407,3.388,3.399,200
20090901|2009-07-13 12:30,13,3.399,3.399,3.375,3.382,327
20090901|2009-07-13 13:00,13,3.381,3.409,3.37,3.397,869
20090901|2009-07-13 13:30,13,3.397,3.404,3.394,3.404,262
20090901|2009-07-13 14:00,13,3.402,3.415,3.399,3.403,75
20090901|2009-07-13 14:30,13,3.404,3.412,3.394,3.395,57
20090901|2009-07-13 15:00,13,3.403,3.423,3.399,3.423,24
20090901|2009-07-13 15:30,13,3.417,3.451,3.416,3.449,26
20090901|2009-07-13 16:00,13,3.447,3.492,3.447,3.485,40
20090901|2009-07-13 17:00,14,3.482,3.51,3.477,3.48,51
20090901|2009-07-13 17:30,14,3.475,3.475,3.475,3.475,1
20090901|2009-07-13 18:00,14,3.468,3.468,3.468,3.468,1
20090901|2009-07-13 18:30,14,3.471,3.486,3.467,3.486,21
20090901|2009-07-13 19:00,14,3.49,3.496,3.479,3.479,4
20090901|2009-07-13 19:30,14,3.479,3.503,3.479,3.503,33
20090901|2009-07-13 20:00,14,3.501,3.503,3.5,3.5,18
20090901|2009-07-13 20:30,14,3.5,3.503,3.5,3.503,2
20090901|2009-07-13 21:00,14,3.506,3.506,3.506,3.506,1
20090901|2009-07-13 21:30,14,3.498,3.498,3.498,3.498,2
20090901|2009-07-13 22:00,14,3.5,3.502,3.495,3.495,14
20090901|2009-07-13 23:00,14,3.495,3.502,3.493,3.493,3
20090901|2009-07-13 23:30,14,3.479,3.479,3.449,3.453,24
20090901|2009-07-14 00:00,14,3.448,3.448,3.445,3.447,10
20090901|2009-07-14 00:30,14,3.446,3.45,3.446,3.45,7
20090901|2009-07-14 01:00,14,3.45,3.454,3.447,3.447,18
20090901|2009-07-14 01:30,14,3.447,3.45,3.445,3.445,12
20090901|2009-07-14 02:00,14,3.45,3.45,3.445,3.446,29
20090901|2009-07-14 02:30,14,3.449,3.457,3.448,3.455,28
20090901|2009-07-14 03:00,14,3.455,3.457,3.452,3.457,22
20090901|2009-07-14 03:30,14,3.459,3.473,3.459,3.473,7
20090901|2009-07-14 04:00,14,3.472,3.482,3.47,3.482,25
20090901|2009-07-14 04:30,14,3.48,3.48,3.45,3.469,70
20090901|2009-07-14 05:00,14,3.469,3.477,3.467,3.477,49
20090901|2009-07-14 05:30,14,3.464,3.487,3.454,3.486,66
20090901|2009-07-14 06:00,14,3.48,3.486,3.475,3.486,77
20090901|2009-07-14 06:30,14,3.488,3.524,3.488,3.523,205
20090901|2009-07-14 07:00,14,3.52,3.54,3.51,3.523,389
20090901|2009-07-14 07:30,14,3.525,3.535,3.5,3.5,327
20090901|2009-07-14 08:00,14,3.505,3.579,3.505,3.538,1439
20090901|2009-07-14 08:30,14,3.539,3.576,3.534,3.547,1125
20090901|2009-07-14 09:00,14,3.551,3.56,3.522,3.523,705
20090901|2009-07-14 09:30,14,3.527,3.528,3.501,3.525,601
20090901|2009-07-14 10:00,14,3.527,3.553,3.525,3.546,605
20090901|2009-07-14 10:30,14,3.546,3.548,3.517,3.543,493
20090901|2009-07-14 11:00,14,3.545,3.548,3.524,3.534,302
20090901|2009-07-14 11:30,14,3.534,3.539,3.518,3.528,187
20090901|2009-07-14 12:00,14,3.529,3.535,3.513,3.53,321
20090901|2009-07-14 12:30,14,3.53,3.555,3.529,3.54,219
20090901|2009-07-14 13:00,14,3.547,3.591,3.535,3.572,849
20090901|2009-07-14 13:30,14,3.57,3.589,3.569,3.589,548
20090901|2009-07-14 14:00,14,3.589,3.589,3.58,3.583,80
20090901|2009-07-14 14:30,14,3.588,3.596,3.586,3.589,116
20090901|2009-07-14 15:00,14,3.592,3.601,3.588,3.601,24
20090901|2009-07-14 15:30,14,3.604,3.614,3.601,3.601,30
20090901|2009-07-14 16:00,14,3.601,3.601,3.601,3.601,6
20090901|2009-07-14 17:00,15,3.615,3.63,3.606,3.63,279
20090901|2009-07-14 17:30,15,3.623,3.623,3.62,3.62,11
20090901|2009-07-14 18:00,15,3.609,3.611,3.592,3.595,29
20090901|2009-07-14 18:30,15,3.59,3.593,3.59,3.593,26
20090901|2009-07-14 19:00,15,3.59,3.59,3.585,3.585,49
20090901|2009-07-14 19:30,15,3.6,3.624,3.6,3.624,17
20090901|2009-07-14 20:00,15,3.63,3.63,3.609,3.609,31
20090901|2009-07-14 21:00,15,3.615,3.621,3.615,3.62,15
20090901|2009-07-14 21:30,15,3.615,3.625,3.615,3.625,3
20090901|2009-07-14 22:00,15,3.617,3.618,3.617,3.618,2
20090901|2009-07-14 22:30,15,3.62,3.622,3.616,3.622,16
20090901|2009-07-14 23:00,15,3.609,3.616,3.607,3.607,6
20090901|2009-07-14 23:30,15,3.602,3.602,3.593,3.595,23
20090901|2009-07-15 00:00,15,3.598,3.6,3.592,3.592,12
20090901|2009-07-15 00:30,15,3.59,3.595,3.586,3.595,13
20090901|2009-07-15 01:00,15,3.593,3.594,3.59,3.591,9
20090901|2009-07-15 01:30,15,3.59,3.59,3.586,3.587,6
20090901|2009-07-15 02:00,15,3.587,3.59,3.587,3.588,15
20090901|2009-07-15 02:30,15,3.588,3.593,3.585,3.585,91
20090901|2009-07-15 03:00,15,3.584,3.587,3.583,3.587,27
20090901|2009-07-15 03:30,15,3.588,3.588,3.586,3.588,20
20090901|2009-07-15 04:00,15,3.599,3.613,3.599,3.611,32
20090901|2009-07-15 04:30,15,3.612,3.613,3.606,3.613,36
20090901|2009-07-15 05:00,15,3.615,3.637,3.615,3.637,76
20090901|2009-07-15 05:30,15,3.635,3.648,3.635,3.646,49
20090901|2009-07-15 06:00,15,3.649,3.649,3.622,3.635,98
20090901|2009-07-15 06:30,15,3.63,3.63,3.611,3.628,131
20090901|2009-07-15 07:00,15,3.63,3.642,3.621,3.621,125
20090901|2009-07-15 07:30,15,3.626,3.667,3.615,3.666,548
20090901|2009-07-15 08:00,15,3.665,3.665,3.548,3.564,2541
20090901|2009-07-15 08:30,15,3.565,3.576,3.528,3.555,998
20090901|2009-07-15 09:00,15,3.555,3.569,3.529,3.539,1331
20090901|2009-07-15 09:30,15,3.54,3.555,3.466,3.472,2031
20090901|2009-07-15 10:00,15,3.472,3.488,3.467,3.473,1068
20090901|2009-07-15 10:30,15,3.474,3.483,3.451,3.465,1329
20090901|2009-07-15 11:00,15,3.465,3.465,3.404,3.455,1753
20090901|2009-07-15 11:30,15,3.456,3.474,3.446,3.448,900
20090901|2009-07-15 12:00,15,3.448,3.462,3.424,3.427,926
20090901|2009-07-15 12:30,15,3.423,3.451,3.423,3.428,861
20090901|2009-07-15 13:00,15,3.426,3.451,3.417,3.425,1814
20090901|2009-07-15 13:30,15,3.424,3.433,3.421,3.431,395
20090901|2009-07-15 14:00,15,3.432,3.45,3.432,3.444,215
20090901|2009-07-15 14:30,15,3.444,3.465,3.444,3.462,466
20090901|2009-07-15 15:00,15,3.456,3.462,3.447,3.447,34
20090901|2009-07-15 15:30,15,3.447,3.447,3.447,3.447,1
20090901|2009-07-15 16:00,15,3.435,3.435,3.431,3.431,4
20090901|2009-07-15 17:00,16,3.435,3.435,3.432,3.434,6
20090901|2009-07-15 17:30,16,3.444,3.444,3.444,3.444,5
20090901|2009-07-15 18:00,16,3.45,3.45,3.445,3.445,4
20090901|2009-07-15 18:30,16,3.446,3.446,3.443,3.443,3
20090901|2009-07-15 19:00,16,3.424,3.436,3.42,3.423,21
20090901|2009-07-15 19:30,16,3.425,3.425,3.408,3.423,13
20090901|2009-07-15 20:00,16,3.429,3.45,3.429,3.449,17
20090901|2009-07-15 20:30,16,3.443,3.443,3.426,3.43,8
20090901|2009-07-15 21:00,16,3.418,3.418,3.401,3.401,9
20090901|2009-07-15 21:30,16,3.408,3.408,3.406,3.406,6
20090901|2009-07-15 22:00,16,3.405,3.405,3.4,3.4,12
20090901|2009-07-15 23:00,16,3.415,3.415,3.415,3.415,5
20090901|2009-07-15 23:30,16,3.412,3.438,3.412,3.421,40
20090901|2009-07-16 00:00,16,3.434,3.439,3.434,3.435,15
20090901|2009-07-16 00:30,16,3.432,3.438,3.431,3.434,20
20090901|2009-07-16 01:00,16,3.436,3.445,3.436,3.44,15
20090901|2009-07-16 01:30,16,3.439,3.44,3.434,3.436,18
20090901|2009-07-16 02:00,16,3.439,3.446,3.436,3.445,34
20090901|2009-07-16 02:30,16,3.443,3.451,3.443,3.448,49
20090901|2009-07-16 03:00,16,3.447,3.447,3.429,3.433,38
20090901|2009-07-16 03:30,16,3.431,3.432,3.425,3.431,25
20090901|2009-07-16 04:00,16,3.434,3.434,3.411,3.412,31
20090901|2009-07-16 04:30,16,3.418,3.442,3.418,3.442,15
20090901|2009-07-16 05:00,16,3.44,3.442,3.436,3.442,18
20090901|2009-07-16 05:30,16,3.442,3.455,3.442,3.453,91
20090901|2009-07-16 06:00,16,3.451,3.459,3.447,3.455,54
20090901|2009-07-16 06:30,16,3.455,3.468,3.449,3.449,45
20090901|2009-07-16 07:00,16,3.442,3.444,3.408,3.424,202
20090901|2009-07-16 07:30,16,3.422,3.44,3.422,3.437,603
20090901|2009-07-16 08:00,16,3.437,3.506,3.433,3.499,957
20090901|2009-07-16 08:30,16,3.501,3.538,3.492,3.527,825
20090901|2009-07-16 09:00,16,3.526,3.549,3.507,3.518,1366
20090901|2009-07-16 09:30,16,3.517,3.624,3.513,3.592,2093
20090901|2009-07-16 10:00,16,3.595,3.686,3.592,3.669,2021
20090901|2009-07-16 10:30,16,3.668,3.77,3.652,3.735,2553
20090901|2009-07-16 11:00,16,3.735,3.765,3.717,3.756,1203
20090901|2009-07-16 11:30,16,3.755,3.764,3.736,3.75,1064
20090901|2009-07-16 12:00,16,3.748,3.771,3.726,3.769,947
20090901|2009-07-16 12:30,16,3.77,3.812,3.764,3.792,1324
20090901|2009-07-16 13:00,16,3.791,3.825,3.739,3.812,2306
20090901|2009-07-16 13:30,16,3.814,3.816,3.79,3.791,588
20090901|2009-07-16 14:00,16,3.788,3.793,3.779,3.779,186
20090901|2009-07-16 14:30,16,3.777,3.778,3.738,3.745,234
20090901|2009-07-16 15:00,16,3.743,3.77,3.743,3.77,92
20090901|2009-07-16 15:30,16,3.76,3.76,3.743,3.755,18
20090901|2009-07-16 16:00,16,3.75,3.75,3.75,3.75,3
20090901|2009-07-16 17:00,17,3.756,3.78,3.756,3.776,38
20090901|2009-07-16 17:30,17,3.772,3.772,3.768,3.768,6
20090901|2009-07-16 18:00,17,3.769,3.769,3.768,3.768,6
20090901|2009-07-16 18:30,17,3.766,3.766,3.746,3.746,2
20090901|2009-07-16 19:00,17,3.746,3.746,3.741,3.745,4
20090901|2009-07-16 19:30,17,3.745,3.745,3.742,3.742,4
20090901|2009-07-16 20:30,17,3.733,3.733,3.723,3.723,3
20090901|2009-07-16 21:00,17,3.728,3.741,3.728,3.739,27
20090901|2009-07-16 21:30,17,3.737,3.756,3.728,3.728,28
20090901|2009-07-16 22:00,17,3.745,3.749,3.745,3.747,3
20090901|2009-07-16 22:30,17,3.74,3.746,3.74,3.742,11
20090901|2009-07-16 23:00,17,3.747,3.747,3.743,3.743,21
20090901|2009-07-16 23:30,17,3.744,3.748,3.738,3.748,35
20090901|2009-07-17 00:00,17,3.747,3.748,3.734,3.738,23
20090901|2009-07-17 00:30,17,3.739,3.741,3.733,3.741,46
20090901|2009-07-17 01:00,17,3.744,3.764,3.743,3.764,51
20090901|2009-07-17 01:30,17,3.764,3.764,3.752,3.752,27
20090901|2009-07-17 02:00,17,3.752,3.757,3.74,3.748,84
20090901|2009-07-17 02:30,17,3.751,3.751,3.726,3.742,107
20090901|2009-07-17 03:00,17,3.741,3.741,3.729,3.738,92
20090901|2009-07-17 03:30,17,3.738,3.738,3.73,3.731,29
20090901|2009-07-17 04:00,17,3.734,3.739,3.728,3.728,48
20090901|2009-07-17 04:30,17,3.728,3.73,3.727,3.73,88
20090901|2009-07-17 05:00,17,3.731,3.741,3.73,3.739,111
20090901|2009-07-17 05:30,17,3.74,3.797,3.737,3.797,128
20090901|2009-07-17 06:00,17,3.792,3.818,3.78,3.798,328
20090901|2009-07-17 06:30,17,3.79,3.793,3.724,3.728,288
20090901|2009-07-17 07:00,17,3.725,3.778,3.717,3.769,431
20090901|2009-07-17 07:30,17,3.769,3.784,3.731,3.748,592
20090901|2009-07-17 08:00,17,3.759,3.77,3.69,3.762,1437
20090901|2009-07-17 08:30,17,3.763,3.811,3.726,3.81,1968
20090901|2009-07-17 09:00,17,3.811,3.89,3.794,3.858,1839
20090901|2009-07-17 09:30,17,3.856,3.856,3.787,3.81,1493
20090901|2009-07-17 10:00,17,3.811,3.86,3.804,3.854,945
20090901|2009-07-17 10:30,17,3.85,3.885,3.844,3.882,1275
20090901|2009-07-17 11:00,17,3.883,3.889,3.855,3.874,1081
20090901|2009-07-17 11:30,17,3.88,3.91,3.857,3.903,1655
20090901|2009-07-17 12:00,17,3.905,3.926,3.898,3.91,1114
20090901|2009-07-17 12:30,17,3.912,3.922,3.903,3.904,576
20090901|2009-07-17 13:00,17,3.903,3.913,3.807,3.822,1736
20090901|2009-07-17 13:30,17,3.821,3.827,3.811,3.827,544
20090901|2009-07-17 14:00,17,3.822,3.826,3.787,3.787,329
20090901|2009-07-17 14:30,17,3.787,3.803,3.779,3.793,297
20090901|2009-07-17 15:00,17,3.789,3.797,3.784,3.797,52
20090901|2009-07-17 15:30,17,3.804,3.822,3.802,3.822,6
20090901|2009-07-17 16:00,17,3.827,3.835,3.827,3.835,9
20090901|2009-07-19 17:00,20,3.819,3.83,3.764,3.78,30
20090901|2009-07-19 17:30,20,3.779,3.81,3.779,3.803,10
20090901|2009-07-19 18:00,20,3.803,3.804,3.8,3.8,14
20090901|2009-07-19 18:30,20,3.792,3.792,3.765,3.765,7
20090901|2009-07-19 19:00,20,3.773,3.773,3.769,3.77,43
20090901|2009-07-19 19:30,20,3.772,3.773,3.772,3.773,12
20090901|2009-07-19 20:00,20,3.773,3.773,3.773,3.773,12
20090901|2009-07-19 20:30,20,3.773,3.785,3.773,3.785,41
20090901|2009-07-19 21:00,20,3.791,3.791,3.79,3.79,9
20090901|2009-07-19 21:30,20,3.791,3.792,3.79,3.792,7
20090901|2009-07-19 22:00,20,3.792,3.793,3.792,3.793,7
20090901|2009-07-19 22:30,20,3.79,3.79,3.78,3.785,7
20090901|2009-07-19 23:00,20,3.785,3.797,3.785,3.797,9
20090901|2009-07-19 23:30,20,3.805,3.826,3.803,3.812,92
20090901|2009-07-20 00:00,20,3.81,3.833,3.81,3.825,42
20090901|2009-07-20 00:30,20,3.826,3.84,3.826,3.838,44
20090901|2009-07-20 01:00,20,3.836,3.845,3.831,3.84,28
20090901|2009-07-20 01:30,20,3.84,3.841,3.835,3.836,17
20090901|2009-07-20 02:00,20,3.84,3.846,3.837,3.84,79
20090901|2009-07-20 02:30,20,3.84,3.842,3.831,3.841,97
20090901|2009-07-20 03:00,20,3.842,3.848,3.834,3.839,60
20090901|2009-07-20 03:30,20,3.84,3.843,3.839,3.842,45
20090901|2009-07-20 04:00,20,3.843,3.87,3.841,3.87,232
20090901|2009-07-20 04:30,20,3.872,3.906,3.872,3.884,107
20090901|2009-07-20 05:00,20,3.896,3.925,3.89,3.916,154
20090901|2009-07-20 05:30,20,3.916,3.917,3.905,3.906,185
20090901|2009-07-20 06:00,20,3.906,3.906,3.835,3.845,445
20090901|2009-07-20 06:30,20,3.845,3.868,3.819,3.824,305
20090901|2009-07-20 07:00,20,3.828,3.83,3.801,3.819,201
20090901|2009-07-20 07:30,20,3.816,3.848,3.815,3.825,641
20090901|2009-07-20 08:00,20,3.823,3.837,3.76,3.773,1690
20090901|2009-07-20 08:30,20,3.772,3.807,3.71,3.715,1969
20090901|2009-07-20 09:00,20,3.714,3.727,3.696,3.71,2256
20090901|2009-07-20 09:30,20,3.71,3.713,3.665,3.695,2488
20090901|2009-07-20 10:00,20,3.698,3.715,3.684,3.715,1958
20090901|2009-07-20 10:30,20,3.715,3.715,3.696,3.711,826
20090901|2009-07-20 11:00,20,3.709,3.715,3.7,3.707,1720
20090901|2009-07-20 11:30,20,3.709,3.797,3.702,3.79,2124
20090901|2009-07-20 12:00,20,3.788,3.803,3.775,3.8,1376
20090901|2009-07-20 12:30,20,3.801,3.839,3.779,3.82,2281
20090901|2009-07-20 13:00,20,3.821,3.88,3.811,3.816,1932
20090901|2009-07-20 13:30,20,3.815,3.83,3.81,3.817,351
20090901|2009-07-20 14:00,20,3.812,3.824,3.811,3.816,207
20090901|2009-07-20 14:30,20,3.819,3.828,3.811,3.827,290
20090901|2009-07-20 15:00,20,3.82,3.838,3.817,3.833,125
20090901|2009-07-20 15:30,20,3.835,3.835,3.811,3.811,42
20090901|2009-07-20 16:00,20,3.811,3.814,3.81,3.814,5
20090901|2009-07-20 17:00,21,3.839,3.839,3.815,3.835,17
20090901|2009-07-20 17:30,21,3.826,3.83,3.826,3.83,2
20090901|2009-07-20 18:00,21,3.834,3.838,3.834,3.838,2
20090901|2009-07-20 19:00,21,3.835,3.837,3.829,3.829,4
20090901|2009-07-20 19:30,21,3.819,3.819,3.81,3.81,10
20090901|2009-07-20 20:00,21,3.799,3.799,3.799,3.799,4
20090901|2009-07-20 20:30,21,3.81,3.815,3.807,3.815,27
20090901|2009-07-20 21:00,21,3.806,3.806,3.805,3.805,3
20090901|2009-07-20 21:30,21,3.802,3.806,3.802,3.806,4
20090901|2009-07-20 22:00,21,3.801,3.801,3.801,3.801,1
20090901|2009-07-20 22:30,21,3.804,3.815,3.804,3.815,13
20090901|2009-07-20 23:00,21,3.811,3.845,3.811,3.845,6
20090901|2009-07-20 23:30,21,3.822,3.822,3.78,3.78,48
20090901|2009-07-21 00:00,21,3.786,3.788,3.78,3.788,10
20090901|2009-07-21 00:30,21,3.777,3.782,3.777,3.78,20
20090901|2009-07-21 01:00,21,3.782,3.785,3.781,3.784,18
20090901|2009-07-21 01:30,21,3.783,3.783,3.777,3.78,20
20090901|2009-07-21 02:00,21,3.777,3.788,3.772,3.781,34
20090901|2009-07-21 02:30,21,3.784,3.788,3.784,3.786,21
20090901|2009-07-21 03:00,21,3.786,3.805,3.785,3.805,59
20090901|2009-07-21 03:30,21,3.803,3.803,3.753,3.763,238
20090901|2009-07-21 04:00,21,3.764,3.766,3.756,3.759,58
20090901|2009-07-21 04:30,21,3.761,3.761,3.756,3.759,26
20090901|2009-07-21 05:00,21,3.757,3.764,3.757,3.764,74
20090901|2009-07-21 05:30,21,3.763,3.773,3.762,3.77,86
20090901|2009-07-21 06:00,21,3.77,3.775,3.759,3.773,56
20090901|2009-07-21 06:30,21,3.769,3.819,3.769,3.791,278
20090901|2009-07-21 07:00,21,3.79,3.805,3.775,3.799,380
20090901|2009-07-21 07:30,21,3.8,3.816,3.761,3.77,676
20090901|2009-07-21 08:00,21,3.77,3.832,3.767,3.808,2602
20090901|2009-07-21 08:30,21,3.808,3.87,3.79,3.851,3629
20090901|2009-07-21 09:00,21,3.853,3.888,3.84,3.849,2366
20090901|2009-07-21 09:30,21,3.851,3.864,3.801,3.823,1490
20090901|2009-07-21 10:00,21,3.824,3.861,3.815,3.859,1007
20090901|2009-07-21 10:30,21,3.859,3.862,3.797,3.803,1195
20090901|2009-07-21 11:00,21,3.802,3.825,3.786,3.801,1127
20090901|2009-07-21 11:30,21,3.799,3.817,3.792,3.802,749
20090901|2009-07-21 12:00,21,3.801,3.83,3.784,3.822,932
20090901|2009-07-21 12:30,21,3.822,3.84,3.811,3.838,805
20090901|2009-07-21 13:00,21,3.836,3.854,3.825,3.845,1308
20090901|2009-07-21 13:30,21,3.847,3.847,3.838,3.843,182
20090901|2009-07-21 14:00,21,3.842,3.85,3.839,3.847,143
20090901|2009-07-21 14:30,21,3.847,3.851,3.845,3.847,160
20090901|2009-07-21 15:00,21,3.847,3.857,3.847,3.852,68
20090901|2009-07-21 15:30,21,3.852,3.852,3.825,3.831,40
20090901|2009-07-21 16:00,21,3.83,3.83,3.827,3.827,2
20090901|2009-07-21 17:00,22,3.817,3.84,3.817,3.832,15
20090901|2009-07-21 17:30,22,3.846,3.846,3.84,3.846,3
20090901|2009-07-21 18:00,22,3.85,3.85,3.85,3.85,7
20090901|2009-07-21 18:30,22,3.85,3.85,3.826,3.826,14
20090901|2009-07-21 19:00,22,3.827,3.827,3.827,3.827,1
20090901|2009-07-21 19:30,22,3.835,3.835,3.835,3.835,1
20090901|2009-07-21 20:30,22,3.835,3.835,3.835,3.835,2
20090901|2009-07-21 21:00,22,3.844,3.844,3.844,3.844,1
20090901|2009-07-21 21:30,22,3.845,3.86,3.844,3.86,31
20090901|2009-07-21 22:00,22,3.851,3.851,3.85,3.85,3
20090901|2009-07-21 22:30,22,3.846,3.859,3.846,3.859,4
20090901|2009-07-21 23:00,22,3.86,3.869,3.86,3.867,10
20090901|2009-07-21 23:30,22,3.856,3.856,3.844,3.848,25
20090901|2009-07-22 00:00,22,3.845,3.847,3.843,3.843,10
20090901|2009-07-22 00:30,22,3.844,3.849,3.84,3.84,18
20090901|2009-07-22 01:00,22,3.841,3.849,3.841,3.845,18
20090901|2009-07-22 01:30,22,3.844,3.864,3.844,3.857,28
20090901|2009-07-22 02:00,22,3.847,3.847,3.84,3.841,28
20090901|2009-07-22 02:30,22,3.841,3.844,3.839,3.84,57
20090901|2009-07-22 03:00,22,3.84,3.843,3.838,3.838,28
20090901|2009-07-22 03:30,22,3.839,3.839,3.833,3.833,43
20090901|2009-07-22 04:00,22,3.833,3.847,3.832,3.845,41
20090901|2009-07-22 04:30,22,3.845,3.855,3.833,3.85,84
20090901|2009-07-22 05:00,22,3.846,3.851,3.84,3.847,38
20090901|2009-07-22 05:30,22,3.843,3.851,3.84,3.845,23
20090901|2009-07-22 06:00,22,3.849,3.862,3.834,3.84,107
20090901|2009-07-22 06:30,22,3.838,3.844,3.829,3.83,108
20090901|2009-07-22 07:00,22,3.83,3.832,3.792,3.792,637
20090901|2009-07-22 07:30,22,3.792,3.798,3.773,3.788,544
20090901|2009-07-22 08:00,22,3.791,3.827,3.787,3.803,1086
20090901|2009-07-22 08:30,22,3.805,3.89,3.805,3.884,2042
20090901|2009-07-22 09:00,22,3.881,3.914,3.875,3.883,1958
20090901|2009-07-22 09:30,22,3.89,3.989,3.858,3.96,3117
20090901|2009-07-22 10:00,22,3.96,4.042,3.956,3.978,6064
20090901|2009-07-22 10:30,22,3.976,4.027,3.975,4.01,1976
20090901|2009-07-22 11:00,22,4.008,4.03,4,4.014,1855
20090901|2009-07-22 11:30,22,4.013,4.019,3.987,4.012,1392
20090901|2009-07-22 12:00,22,4.013,4.045,3.995,3.999,1791
20090901|2009-07-22 12:30,22,4,4.01,3.982,3.987,1709
20090901|2009-07-22 13:00,22,3.992,4.006,3.933,3.945,1335
20090901|2009-07-22 13:30,22,3.943,3.95,3.935,3.944,355
20090901|2009-07-22 14:00,22,3.946,3.96,3.942,3.959,187
20090901|2009-07-22 14:30,22,3.962,3.986,3.961,3.977,330
20090901|2009-07-22 15:00,22,3.978,3.99,3.978,3.986,56
20090901|2009-07-22 15:30,22,3.989,3.998,3.978,3.981,67
20090901|2009-07-22 16:00,22,3.978,3.978,3.978,3.978,2
20090901|2009-07-22 17:00,23,3.955,3.972,3.955,3.969,25
20090901|2009-07-22 17:30,23,3.959,3.959,3.95,3.952,6
20090901|2009-07-22 18:00,23,3.945,3.949,3.938,3.948,96
20090901|2009-07-22 18:30,23,3.94,3.952,3.933,3.945,13
20090901|2009-07-22 19:00,23,3.967,3.967,3.945,3.945,5
20090901|2009-07-22 19:30,23,3.945,3.948,3.945,3.947,3
20090901|2009-07-22 21:00,23,3.963,3.963,3.962,3.962,2
20090901|2009-07-22 21:30,23,3.965,3.969,3.965,3.969,6
20090901|2009-07-22 22:00,23,3.976,3.977,3.97,3.97,17
20090901|2009-07-22 22:30,23,3.97,3.97,3.97,3.97,9
20090901|2009-07-22 23:00,23,3.972,3.98,3.972,3.98,6
20090901|2009-07-22 23:30,23,3.978,4,3.978,3.995,55
20090901|2009-07-23 00:00,23,3.992,3.992,3.981,3.987,21
20090901|2009-07-23 00:30,23,3.986,3.986,3.98,3.983,20
20090901|2009-07-23 01:00,23,3.983,3.991,3.983,3.991,23
20090901|2009-07-23 01:30,23,3.992,3.996,3.984,3.989,16
20090901|2009-07-23 02:00,23,3.989,4.003,3.985,3.987,42
20090901|2009-07-23 02:30,23,3.989,3.989,3.982,3.982,25
20090901|2009-07-23 03:00,23,3.985,3.993,3.983,3.993,33
20090901|2009-07-23 03:30,23,3.993,3.995,3.987,3.991,76
20090901|2009-07-23 04:00,23,3.994,4.007,3.993,4.002,77
20090901|2009-07-23 04:30,23,4.005,4.005,3.993,3.996,32
20090901|2009-07-23 05:00,23,3.996,4,3.987,3.993,74
20090901|2009-07-23 05:30,23,3.987,3.99,3.978,3.987,86
20090901|2009-07-23 06:00,23,3.987,3.99,3.957,3.957,138
20090901|2009-07-23 06:30,23,3.959,3.993,3.956,3.984,222
20090901|2009-07-23 07:00,23,3.991,4.02,3.986,3.998,278
20090901|2009-07-23 07:30,23,4.004,4.04,3.998,4.012,893
20090901|2009-07-23 08:00,23,4.01,4.023,3.939,3.964,2104
20090901|2009-07-23 08:30,23,3.963,3.994,3.96,3.987,2194
20090901|2009-07-23 09:00,23,3.986,4.044,3.985,4.029,1840
20090901|2009-07-23 09:30,23,4.029,4.029,3.82,3.835,6196
20090901|2009-07-23 10:00,23,3.834,3.895,3.814,3.859,3338
20090901|2009-07-23 10:30,23,3.863,3.873,3.829,3.83,2995
20090901|2009-07-23 11:00,23,3.831,3.851,3.826,3.844,2245
20090901|2009-07-23 11:30,23,3.842,3.845,3.781,3.802,2605
20090901|2009-07-23 12:00,23,3.804,3.814,3.758,3.783,2785
20090901|2009-07-23 12:30,23,3.783,3.796,3.719,3.738,3367
20090901|2009-07-23 13:00,23,3.738,3.784,3.696,3.701,4523
20090901|2009-07-23 13:30,23,3.701,3.743,3.7,3.738,1132
20090901|2009-07-23 14:00,23,3.737,3.741,3.714,3.72,455
20090901|2009-07-23 14:30,23,3.72,3.727,3.706,3.707,443
20090901|2009-07-23 15:00,23,3.707,3.71,3.688,3.701,207
20090901|2009-07-23 15:30,23,3.704,3.715,3.701,3.706,27
20090901|2009-07-23 16:00,23,3.705,3.705,3.694,3.697,31
20090901|2009-07-23 17:00,24,3.703,3.718,3.697,3.718,15
20090901|2009-07-23 17:30,24,3.716,3.716,3.713,3.713,5
20090901|2009-07-23 18:00,24,3.715,3.715,3.713,3.714,7
20090901|2009-07-23 18:30,24,3.715,3.719,3.714,3.716,13
20090901|2009-07-23 19:00,24,3.722,3.723,3.716,3.718,19
20090901|2009-07-23 19:30,24,3.717,3.718,3.704,3.709,55
20090901|2009-07-23 20:00,24,3.71,3.71,3.709,3.71,24
20090901|2009-07-23 20:30,24,3.71,3.716,3.71,3.716,8
20090901|2009-07-23 21:30,24,3.713,3.713,3.705,3.705,44
20090901|2009-07-23 22:00,24,3.706,3.716,3.704,3.708,10
20090901|2009-07-23 22:30,24,3.72,3.722,3.713,3.713,13
20090901|2009-07-23 23:00,24,3.718,3.723,3.715,3.716,29
20090901|2009-07-23 23:30,24,3.718,3.734,3.718,3.732,69
20090901|2009-07-24 00:00,24,3.734,3.745,3.731,3.745,53
20090901|2009-07-24 00:30,24,3.746,3.746,3.739,3.744,58
20090901|2009-07-24 01:00,24,3.745,3.745,3.738,3.741,34
20090901|2009-07-24 01:30,24,3.739,3.752,3.739,3.75,45
20090901|2009-07-24 02:00,24,3.752,3.755,3.739,3.755,62
20090901|2009-07-24 02:30,24,3.754,3.764,3.754,3.759,83
20090901|2009-07-24 03:00,24,3.763,3.768,3.762,3.765,80
20090901|2009-07-24 03:30,24,3.768,3.77,3.75,3.75,218
20090901|2009-07-24 04:00,24,3.761,3.77,3.761,3.768,24
20090901|2009-07-24 04:30,24,3.768,3.772,3.766,3.769,69
20090901|2009-07-24 05:00,24,3.771,3.773,3.755,3.758,212
20090901|2009-07-24 05:30,24,3.757,3.758,3.746,3.748,55
20090901|2009-07-24 06:00,24,3.747,3.751,3.733,3.737,142
20090901|2009-07-24 06:30,24,3.736,3.745,3.715,3.725,227
20090901|2009-07-24 07:00,24,3.724,3.724,3.69,3.704,427
20090901|2009-07-24 07:30,24,3.704,3.74,3.7,3.719,648
20090901|2009-07-24 08:00,24,3.718,3.751,3.704,3.722,2457
20090901|2009-07-24 08:30,24,3.722,3.778,3.717,3.753,3462
20090901|2009-07-24 09:00,24,3.753,3.806,3.743,3.794,2382
20090901|2009-07-24 09:30,24,3.795,3.799,3.759,3.791,2053
20090901|2009-07-24 10:00,24,3.791,3.84,3.788,3.823,2939
20090901|2009-07-24 10:30,24,3.824,3.848,3.805,3.848,1687
20090901|2009-07-24 11:00,24,3.849,3.85,3.809,3.821,1790
20090901|2009-07-24 11:30,24,3.82,3.845,3.815,3.816,1140
20090901|2009-07-24 12:00,24,3.817,3.84,3.796,3.837,1107
20090901|2009-07-24 12:30,24,3.838,3.85,3.82,3.845,1622
20090901|2009-07-24 13:00,24,3.845,3.866,3.82,3.861,2931
20090901|2009-07-24 13:30,24,3.86,3.87,3.844,3.845,840
20090901|2009-07-24 14:00,24,3.844,3.852,3.84,3.849,229
20090901|2009-07-24 14:30,24,3.851,3.853,3.826,3.833,518
20090901|2009-07-24 15:00,24,3.833,3.838,3.83,3.835,69
20090901|2009-07-24 15:30,24,3.832,3.845,3.832,3.836,17
20090901|2009-07-24 16:00,24,3.84,3.84,3.839,3.84,5
20090901|2009-07-26 17:00,27,3.844,3.844,3.791,3.795,128
20090901|2009-07-26 17:30,27,3.797,3.804,3.797,3.8,13
20090901|2009-07-26 18:00,27,3.803,3.804,3.796,3.801,21
20090901|2009-07-26 18:30,27,3.8,3.8,3.8,3.8,1
20090901|2009-07-26 19:00,27,3.8,3.8,3.796,3.797,5
20090901|2009-07-26 19:30,27,3.797,3.797,3.793,3.797,7
20090901|2009-07-26 20:00,27,3.79,3.79,3.771,3.787,58
20090901|2009-07-26 20:30,27,3.791,3.791,3.78,3.78,16
20090901|2009-07-26 21:00,27,3.779,3.783,3.771,3.781,26
20090901|2009-07-26 21:30,27,3.78,3.78,3.775,3.778,14
20090901|2009-07-26 22:00,27,3.778,3.778,3.778,3.778,2
20090901|2009-07-26 22:30,27,3.782,3.794,3.782,3.787,22
20090901|2009-07-26 23:00,27,3.794,3.8,3.794,3.8,37
20090901|2009-07-26 23:30,27,3.8,3.8,3.795,3.799,69
20090901|2009-07-27 00:00,27,3.798,3.8,3.794,3.797,45
20090901|2009-07-27 00:30,27,3.8,3.837,3.798,3.826,131
20090901|2009-07-27 01:00,27,3.82,3.824,3.78,3.796,197
20090901|2009-07-27 01:30,27,3.796,3.798,3.791,3.796,59
20090901|2009-07-27 02:00,27,3.798,3.799,3.795,3.795,75
20090901|2009-07-27 02:30,27,3.796,3.797,3.793,3.796,36
20090901|2009-07-27 03:00,27,3.796,3.797,3.792,3.794,25
20090901|2009-07-27 03:30,27,3.795,3.799,3.794,3.797,32
20090901|2009-07-27 04:00,27,3.797,3.799,3.792,3.796,44
20090901|2009-07-27 04:30,27,3.796,3.796,3.794,3.795,15
20090901|2009-07-27 05:00,27,3.795,3.795,3.785,3.792,63
20090901|2009-07-27 05:30,27,3.787,3.796,3.787,3.793,81
20090901|2009-07-27 06:00,27,3.793,3.796,3.791,3.793,85
20090901|2009-07-27 06:30,27,3.792,3.799,3.785,3.795,138
20090901|2009-07-27 07:00,27,3.796,3.802,3.765,3.77,403
20090901|2009-07-27 07:30,27,3.77,3.807,3.758,3.803,789
20090901|2009-07-27 08:00,27,3.802,3.803,3.727,3.73,3178
20090901|2009-07-27 08:30,27,3.73,3.771,3.729,3.757,3050
20090901|2009-07-27 09:00,27,3.756,3.777,3.749,3.749,2386
20090901|2009-07-27 09:30,27,3.749,3.75,3.728,3.743,2653
20090901|2009-07-27 10:00,27,3.742,3.765,3.721,3.764,2524
20090901|2009-07-27 10:30,27,3.763,3.785,3.76,3.773,2290
20090901|2009-07-27 11:00,27,3.773,3.809,3.769,3.786,2102
20090901|2009-07-27 11:30,27,3.788,3.809,3.776,3.8,1378
20090901|2009-07-27 12:00,27,3.801,3.809,3.793,3.796,1386
20090901|2009-07-27 12:30,27,3.795,3.804,3.77,3.779,1629
20090901|2009-07-27 13:00,27,3.778,3.784,3.755,3.769,2010
20090901|2009-07-27 13:30,27,3.768,3.786,3.768,3.786,569
20090901|2009-07-27 14:00,27,3.786,3.788,3.783,3.785,163
20090901|2009-07-27 14:30,27,3.783,3.786,3.776,3.78,327
20090901|2009-07-27 15:00,27,3.782,3.798,3.778,3.795,157
20090901|2009-07-27 15:30,27,3.795,3.799,3.793,3.793,76
20090901|2009-07-27 16:00,27,3.789,3.8,3.789,3.8,13
20090901|2009-07-27 17:00,28,3.802,3.806,3.797,3.797,17
20090901|2009-07-27 17:30,28,3.801,3.801,3.794,3.794,7
20090901|2009-07-27 18:00,28,3.787,3.787,3.779,3.779,3
20090901|2009-07-27 19:00,28,3.773,3.775,3.769,3.775,12
20090901|2009-07-27 19:30,28,3.769,3.784,3.769,3.784,10
20090901|2009-07-27 20:00,28,3.785,3.79,3.785,3.787,5
20090901|2009-07-27 20:30,28,3.785,3.785,3.784,3.784,4
20090901|2009-07-27 21:00,28,3.787,3.797,3.787,3.796,17
20090901|2009-07-27 21:30,28,3.79,3.79,3.789,3.789,6
20090901|2009-07-27 22:00,28,3.787,3.797,3.784,3.791,13
20090901|2009-07-27 22:30,28,3.784,3.787,3.783,3.785,6
20090901|2009-07-27 23:00,28,3.782,3.785,3.777,3.785,23
20090901|2009-07-27 23:30,28,3.792,3.801,3.786,3.789,25
20090901|2009-07-28 00:00,28,3.791,3.794,3.791,3.794,4
20090901|2009-07-28 00:30,28,3.793,3.797,3.791,3.797,6
20090901|2009-07-28 01:00,28,3.802,3.808,3.8,3.806,37
20090901|2009-07-28 01:30,28,3.807,3.808,3.805,3.807,26
20090901|2009-07-28 02:00,28,3.807,3.816,3.806,3.816,77
20090901|2009-07-28 02:30,28,3.812,3.824,3.811,3.819,69
20090901|2009-07-28 03:00,28,3.821,3.826,3.82,3.825,64
20090901|2009-07-28 03:30,28,3.826,3.826,3.812,3.813,46
20090901|2009-07-28 04:00,28,3.813,3.824,3.813,3.82,46
20090901|2009-07-28 04:30,28,3.822,3.835,3.822,3.829,74
20090901|2009-07-28 05:00,28,3.828,3.829,3.82,3.82,23
20090901|2009-07-28 05:30,28,3.82,3.824,3.806,3.806,54
20090901|2009-07-28 06:00,28,3.804,3.811,3.785,3.797,101
20090901|2009-07-28 06:30,28,3.795,3.795,3.734,3.743,424
20090901|2009-07-28 07:00,28,3.742,3.761,3.729,3.742,714
20090901|2009-07-28 07:30,28,3.747,3.767,3.729,3.738,953
20090901|2009-07-28 08:00,28,3.735,3.753,3.694,3.717,3959
20090901|2009-07-28 08:30,28,3.716,3.739,3.708,3.737,3413
20090901|2009-07-28 09:00,28,3.737,3.737,3.687,3.695,4468
20090901|2009-07-28 09:30,28,3.694,3.712,3.656,3.67,5455
20090901|2009-07-28 10:00,28,3.67,3.672,3.649,3.651,3861
20090901|2009-07-28 10:30,28,3.651,3.653,3.608,3.632,5962
20090901|2009-07-28 11:00,28,3.632,3.632,3.614,3.624,2024
20090901|2009-07-28 11:30,28,3.623,3.651,3.61,3.625,2670
20090901|2009-07-28 12:00,28,3.623,3.637,3.611,3.634,1873
20090901|2009-07-28 12:30,28,3.632,3.664,3.627,3.652,2091
20090901|2009-07-28 13:00,28,3.651,3.691,3.641,3.689,3054
20090901|2009-07-28 13:30,28,3.69,3.691,3.676,3.688,1051
20090901|2009-07-28 14:00,28,3.687,3.693,3.68,3.682,672
20090901|2009-07-28 14:30,28,3.681,3.682,3.67,3.675,494
20090901|2009-07-28 15:00,28,3.671,3.686,3.666,3.675,265
20090901|2009-07-28 15:30,28,3.679,3.691,3.676,3.689,69
20090901|2009-07-28 16:00,28,3.677,3.683,3.677,3.681,5
20090901|2009-07-28 17:00,29,3.686,3.696,3.685,3.688,124
20090901|2009-07-28 17:30,29,3.687,3.689,3.685,3.687,55
20090901|2009-07-28 18:00,29,3.69,3.691,3.69,3.69,12
20090901|2009-07-28 18:30,29,3.69,3.69,3.688,3.688,27
20090901|2009-07-28 19:00,29,3.687,3.687,3.686,3.686,15
20090901|2009-07-28 19:30,29,3.687,3.687,3.686,3.686,13
20090901|2009-07-28 20:00,29,3.687,3.687,3.687,3.687,5
20090901|2009-07-28 20:30,29,3.686,3.688,3.686,3.688,7
20090901|2009-07-28 21:00,29,3.687,3.688,3.685,3.685,148
20090901|2009-07-28 21:30,29,3.684,3.685,3.676,3.685,37
20090901|2009-07-28 22:00,29,3.682,3.683,3.678,3.678,6
20090901|2009-07-28 22:30,29,3.68,3.683,3.674,3.68,26
20090901|2009-07-28 23:00,29,3.681,3.683,3.679,3.68,20
20090901|2009-07-28 23:30,29,3.678,3.68,3.668,3.67,107
20090901|2009-07-29 00:00,29,3.669,3.671,3.658,3.667,51
20090901|2009-07-29 00:30,29,3.669,3.669,3.646,3.647,73
20090901|2009-07-29 01:00,29,3.646,3.656,3.643,3.646,128
20090901|2009-07-29 01:30,29,3.647,3.662,3.644,3.653,50
20090901|2009-07-29 02:00,29,3.65,3.663,3.649,3.66,44
20090901|2009-07-29 02:30,29,3.66,3.66,3.65,3.658,58
20090901|2009-07-29 03:00,29,3.654,3.665,3.654,3.664,43
20090901|2009-07-29 03:30,29,3.656,3.656,3.636,3.636,45
20090901|2009-07-29 04:00,29,3.639,3.642,3.635,3.637,53
20090901|2009-07-29 04:30,29,3.637,3.65,3.637,3.643,46
20090901|2009-07-29 05:00,29,3.641,3.656,3.64,3.655,50
20090901|2009-07-29 05:30,29,3.655,3.668,3.654,3.665,72
20090901|2009-07-29 06:00,29,3.663,3.664,3.654,3.661,71
20090901|2009-07-29 06:30,29,3.659,3.663,3.625,3.638,244
20090901|2009-07-29 07:00,29,3.634,3.655,3.627,3.634,566
20090901|2009-07-29 07:30,29,3.633,3.639,3.591,3.629,1504
20090901|2009-07-29 08:00,29,3.63,3.661,3.626,3.646,3149
20090901|2009-07-29 08:30,29,3.647,3.648,3.61,3.632,3663
20090901|2009-07-29 09:00,29,3.632,3.635,3.604,3.614,2804
20090901|2009-07-29 09:30,29,3.608,3.609,3.575,3.575,6564
20090901|2009-07-29 10:00,29,3.575,3.579,3.534,3.565,6525
20090901|2009-07-29 10:30,29,3.565,3.569,3.527,3.535,3837
20090901|2009-07-29 11:00,29,3.535,3.535,3.459,3.47,11004
20090901|2009-07-29 11:30,29,3.469,3.496,3.469,3.485,3805
20090901|2009-07-29 12:00,29,3.483,3.494,3.459,3.483,4818
20090901|2009-07-29 12:30,29,3.483,3.528,3.474,3.519,3859
20090901|2009-07-29 13:00,29,3.521,3.564,3.51,3.55,9213
20090901|2009-07-29 13:30,29,3.55,3.565,3.549,3.559,1491
20090901|2009-07-29 14:00,29,3.558,3.559,3.54,3.542,806
20090901|2009-07-29 14:30,29,3.541,3.556,3.54,3.549,785
20090901|2009-07-29 15:00,29,3.548,3.552,3.54,3.545,161
20090901|2009-07-29 15:30,29,3.543,3.547,3.533,3.538,108
20090901|2009-07-29 16:00,29,3.539,3.54,3.534,3.534,18
20090901|2009-07-29 17:00,30,3.518,3.52,3.499,3.499,72
20090901|2009-07-29 17:30,30,3.505,3.509,3.505,3.505,9
20090901|2009-07-29 18:00,30,3.511,3.52,3.511,3.519,32
20090901|2009-07-29 18:30,30,3.519,3.525,3.518,3.525,11
20090901|2009-07-29 19:00,30,3.534,3.54,3.519,3.52,70
20090901|2009-07-29 19:30,30,3.52,3.538,3.52,3.532,4
20090901|2009-07-29 20:00,30,3.536,3.536,3.534,3.535,4
20090901|2009-07-29 20:30,30,3.535,3.535,3.52,3.531,48
20090901|2009-07-29 21:00,30,3.527,3.54,3.523,3.54,11
20090901|2009-07-29 21:30,30,3.543,3.543,3.534,3.534,6
20090901|2009-07-29 22:00,30,3.539,3.543,3.539,3.543,3
20090901|2009-07-29 22:30,30,3.544,3.544,3.537,3.537,2
20090901|2009-07-29 23:00,30,3.534,3.534,3.53,3.532,10
20090901|2009-07-29 23:30,30,3.528,3.53,3.523,3.527,73
20090901|2009-07-30 00:00,30,3.524,3.534,3.524,3.53,7
20090901|2009-07-30 00:30,30,3.532,3.548,3.532,3.547,58
20090901|2009-07-30 01:00,30,3.547,3.558,3.544,3.546,82
20090901|2009-07-30 01:30,30,3.546,3.559,3.539,3.559,99
20090901|2009-07-30 02:00,30,3.559,3.567,3.552,3.567,79
20090901|2009-07-30 02:30,30,3.563,3.568,3.548,3.548,95
20090901|2009-07-30 03:00,30,3.547,3.55,3.538,3.545,74
20090901|2009-07-30 03:30,30,3.54,3.547,3.532,3.547,44
20090901|2009-07-30 04:00,30,3.549,3.559,3.547,3.559,109
20090901|2009-07-30 04:30,30,3.559,3.57,3.558,3.568,75
20090901|2009-07-30 05:00,30,3.568,3.595,3.566,3.594,258
20090901|2009-07-30 05:30,30,3.591,3.6,3.582,3.595,291
20090901|2009-07-30 06:00,30,3.59,3.6,3.58,3.585,150
20090901|2009-07-30 06:30,30,3.586,3.594,3.576,3.576,167
20090901|2009-07-30 07:00,30,3.581,3.584,3.534,3.545,820
20090901|2009-07-30 07:30,30,3.545,3.585,3.526,3.564,1553
20090901|2009-07-30 08:00,30,3.564,3.567,3.519,3.542,3107
20090901|2009-07-30 08:30,30,3.541,3.551,3.508,3.542,4945
20090901|2009-07-30 09:00,30,3.542,3.593,3.531,3.564,4392
20090901|2009-07-30 09:30,30,3.56,3.68,3.559,3.647,16812
20090901|2009-07-30 10:00,30,3.647,3.66,3.589,3.642,6482
20090901|2009-07-30 10:30,30,3.641,3.648,3.61,3.635,3184
20090901|2009-07-30 11:00,30,3.634,3.647,3.612,3.63,2528
20090901|2009-07-30 11:30,30,3.632,3.679,3.628,3.665,3765
20090901|2009-07-30 12:00,30,3.665,3.729,3.664,3.727,7643
20090901|2009-07-30 12:30,30,3.727,3.769,3.705,3.705,9364
20090901|2009-07-30 13:00,30,3.705,3.751,3.7,3.748,8151
20090901|2009-07-30 13:30,30,3.748,3.752,3.727,3.733,2308
20090901|2009-07-30 14:00,30,3.733,3.745,3.731,3.739,709
20090901|2009-07-30 14:30,30,3.735,3.743,3.725,3.725,798
20090901|2009-07-30 15:00,30,3.725,3.736,3.723,3.724,197
20090901|2009-07-30 15:30,30,3.726,3.732,3.719,3.73,100
20090901|2009-07-30 16:00,30,3.73,3.74,3.725,3.74,29
20090901|2009-07-30 17:00,31,3.742,3.742,3.685,3.69,193
20090901|2009-07-30 17:30,31,3.692,3.695,3.689,3.692,27
20090901|2009-07-30 18:00,31,3.69,3.696,3.688,3.695,27
20090901|2009-07-30 18:30,31,3.695,3.698,3.694,3.696,47
20090901|2009-07-30 19:00,31,3.695,3.697,3.695,3.695,21
20090901|2009-07-30 19:30,31,3.695,3.695,3.685,3.691,17
20090901|2009-07-30 20:00,31,3.69,3.759,3.69,3.729,133
20090901|2009-07-30 20:30,31,3.729,3.738,3.715,3.715,25
20090901|2009-07-30 21:00,31,3.714,3.743,3.712,3.74,37
20090901|2009-07-30 21:30,31,3.74,3.756,3.74,3.756,33
20090901|2009-07-30 22:00,31,3.742,3.759,3.742,3.748,18
20090901|2009-07-30 22:30,31,3.754,3.761,3.737,3.758,70
20090901|2009-07-30 23:00,31,3.757,3.757,3.735,3.741,53
20090901|2009-07-30 23:30,31,3.739,3.74,3.715,3.717,95
20090901|2009-07-31 00:00,31,3.716,3.72,3.715,3.72,88
20090901|2009-07-31 00:30,31,3.72,3.729,3.719,3.729,39
20090901|2009-07-31 01:00,31,3.724,3.744,3.722,3.744,50
20090901|2009-07-31 01:30,31,3.738,3.741,3.717,3.721,20
20090901|2009-07-31 02:00,31,3.719,3.731,3.712,3.717,53
20090901|2009-07-31 02:30,31,3.715,3.731,3.715,3.717,41
20090901|2009-07-31 03:00,31,3.72,3.725,3.695,3.705,51
20090901|2009-07-31 03:30,31,3.7,3.703,3.686,3.686,61
20090901|2009-07-31 04:00,31,3.685,3.685,3.675,3.679,110
20090901|2009-07-31 04:30,31,3.678,3.71,3.678,3.701,72
20090901|2009-07-31 05:00,31,3.703,3.707,3.696,3.7,24
20090901|2009-07-31 05:30,31,3.705,3.712,3.693,3.709,44
20090901|2009-07-31 06:00,31,3.71,3.726,3.71,3.723,65
20090901|2009-07-31 06:30,31,3.723,3.745,3.723,3.738,343
20090901|2009-07-31 07:00,31,3.735,3.737,3.698,3.711,701
20090901|2009-07-31 07:30,31,3.71,3.717,3.609,3.618,4020
20090901|2009-07-31 08:00,31,3.619,3.632,3.568,3.626,8260
20090901|2009-07-31 08:30,31,3.627,3.669,3.55,3.634,6977
20090901|2009-07-31 09:00,31,3.633,3.65,3.597,3.611,5096
20090901|2009-07-31 09:30,31,3.613,3.619,3.57,3.599,6066
20090901|2009-07-31 10:00,31,3.596,3.619,3.581,3.605,4707
20090901|2009-07-31 10:30,31,3.605,3.646,3.597,3.603,4770
20090901|2009-07-31 11:00,31,3.604,3.61,3.582,3.603,3746
20090901|2009-07-31 11:30,31,3.604,3.617,3.585,3.601,2317
20090901|2009-07-31 12:00,31,3.602,3.612,3.593,3.611,1505
20090901|2009-07-31 12:30,31,3.61,3.66,3.599,3.62,4298
20090901|2009-07-31 13:00,31,3.62,3.658,3.619,3.651,4941
20090901|2009-07-31 13:30,31,3.65,3.661,3.641,3.65,1741
20090901|2009-07-31 14:00,31,3.65,3.695,3.648,3.669,1207
20090901|2009-07-31 14:30,31,3.668,3.674,3.655,3.656,490
20090901|2009-07-31 15:00,31,3.656,3.673,3.656,3.672,74
20090901|2009-07-31 15:30,31,3.673,3.674,3.657,3.661,60
20090901|2009-07-31 16:00,31,3.659,3.669,3.649,3.649,51
20090901|2009-08-02 17:00,3,3.632,3.643,3.625,3.629,224
20090901|2009-08-02 17:30,3,3.626,3.635,3.624,3.629,65
20090901|2009-08-02 18:00,3,3.628,3.64,3.616,3.629,117
20090901|2009-08-02 18:30,3,3.631,3.632,3.615,3.616,83
20090901|2009-08-02 19:00,3,3.621,3.629,3.603,3.604,74
20090901|2009-08-02 19:30,3,3.603,3.609,3.596,3.606,85
20090901|2009-08-02 20:00,3,3.607,3.608,3.598,3.601,88
20090901|2009-08-02 20:30,3,3.607,3.607,3.602,3.605,14
20090901|2009-08-02 21:00,3,3.605,3.629,3.605,3.625,41
20090901|2009-08-02 21:30,3,3.63,3.641,3.63,3.634,23
20090901|2009-08-02 22:00,3,3.64,3.65,3.636,3.637,103
20090901|2009-08-02 22:30,3,3.638,3.649,3.629,3.64,85
20090901|2009-08-02 23:00,3,3.633,3.65,3.629,3.644,74
20090901|2009-08-02 23:30,3,3.648,3.65,3.634,3.634,22
20090901|2009-08-03 00:00,3,3.637,3.646,3.625,3.644,100
20090901|2009-08-03 00:30,3,3.645,3.645,3.635,3.639,52
20090901|2009-08-03 01:00,3,3.642,3.643,3.637,3.639,24
20090901|2009-08-03 01:30,3,3.64,3.642,3.636,3.636,37
20090901|2009-08-03 02:00,3,3.636,3.638,3.632,3.632,70
20090901|2009-08-03 02:30,3,3.63,3.638,3.627,3.636,64
20090901|2009-08-03 03:00,3,3.636,3.638,3.628,3.633,64
20090901|2009-08-03 03:30,3,3.637,3.638,3.634,3.637,38
20090901|2009-08-03 04:00,3,3.637,3.649,3.636,3.649,147
20090901|2009-08-03 04:30,3,3.649,3.65,3.64,3.643,191
20090901|2009-08-03 05:00,3,3.645,3.72,3.645,3.711,500
20090901|2009-08-03 05:30,3,3.716,3.739,3.714,3.724,346
20090901|2009-08-03 06:00,3,3.727,3.75,3.718,3.742,566
20090901|2009-08-03 06:30,3,3.744,3.75,3.729,3.731,703
20090901|2009-08-03 07:00,3,3.732,3.737,3.683,3.714,1113
20090901|2009-08-03 07:30,3,3.714,3.739,3.697,3.708,1835
20090901|2009-08-03 08:00,3,3.711,4.162,3.708,3.867,23784
20090901|2009-08-03 08:30,3,3.865,3.928,3.861,3.914,10089
20090901|2009-08-03 09:00,3,3.915,4.005,3.913,3.926,14633
20090901|2009-08-03 09:30,3,3.927,3.93,3.865,3.917,8199
20090901|2009-08-03 10:00,3,3.916,3.942,3.905,3.938,5051
20090901|2009-08-03 10:30,3,3.937,3.975,3.932,3.956,5869
20090901|2009-08-03 11:00,3,3.956,3.986,3.953,3.97,4891
20090901|2009-08-03 11:30,3,3.97,4.03,3.969,4.028,8092
20090901|2009-08-03 12:00,3,4.028,4.069,3.969,4.008,8505
20090901|2009-08-03 12:30,3,4.006,4.053,4.006,4.029,6159
20090901|2009-08-03 13:00,3,4.029,4.055,3.947,4.026,11858
20090901|2009-08-03 13:30,3,4.027,4.03,3.986,4.005,1621
20090901|2009-08-03 14:00,3,4.004,4.013,3.991,4.002,275
20090901|2009-08-03 14:30,3,4.002,4.023,3.984,4.018,411
20090901|2009-08-03 15:00,3,4.017,4.023,4,4.01,201
20090901|2009-08-03 15:30,3,4.015,4.02,3.975,3.99,292
20090901|2009-08-03 16:00,3,3.987,3.99,3.978,3.99,108
20090901|2009-08-03 17:00,4,3.991,4.014,3.991,4.007,53
20090901|2009-08-03 17:30,4,4,4.002,3.989,3.989,15
20090901|2009-08-03 18:00,4,3.989,3.989,3.955,3.955,68
20090901|2009-08-03 18:30,4,3.954,3.967,3.954,3.96,49
20090901|2009-08-03 19:00,4,3.96,3.975,3.957,3.957,68
20090901|2009-08-03 19:30,4,3.956,3.959,3.952,3.955,86
20090901|2009-08-03 20:00,4,3.954,3.957,3.932,3.938,91
20090901|2009-08-03 20:30,4,3.936,3.943,3.936,3.942,75
20090901|2009-08-03 21:00,4,3.94,3.943,3.94,3.941,58
20090901|2009-08-03 21:30,4,3.944,3.944,3.939,3.94,23
20090901|2009-08-03 22:00,4,3.944,3.947,3.941,3.941,14
20090901|2009-08-03 22:30,4,3.94,3.944,3.94,3.943,27
20090901|2009-08-03 23:00,4,3.949,3.949,3.946,3.949,19
20090901|2009-08-03 23:30,4,3.949,3.96,3.94,3.941,134
20090901|2009-08-04 00:00,4,3.942,3.953,3.941,3.944,87
20090901|2009-08-04 00:30,4,3.943,3.972,3.942,3.972,53
20090901|2009-08-04 01:00,4,3.975,3.993,3.971,3.984,93
20090901|2009-08-04 01:30,4,3.991,4,3.988,3.999,88
20090901|2009-08-04 02:00,4,3.998,4.007,3.996,4,214
20090901|2009-08-04 02:30,4,3.997,3.998,3.974,3.985,126
20090901|2009-08-04 03:00,4,3.986,3.99,3.968,3.973,324
20090901|2009-08-04 03:30,4,3.973,3.978,3.968,3.975,137
20090901|2009-08-04 04:00,4,3.975,3.977,3.973,3.975,173
20090901|2009-08-04 04:30,4,3.975,3.976,3.973,3.975,114
20090901|2009-08-04 05:00,4,3.975,3.978,3.964,3.973,215
20090901|2009-08-04 05:30,4,3.973,3.978,3.953,3.956,114
20090901|2009-08-04 06:00,4,3.954,4.006,3.954,3.978,513
20090901|2009-08-04 06:30,4,3.976,3.978,3.944,3.956,935
20090901|2009-08-04 07:00,4,3.956,3.956,3.881,3.905,2963
20090901|2009-08-04 07:30,4,3.904,3.947,3.875,3.944,2942
20090901|2009-08-04 08:00,4,3.946,3.961,3.915,3.942,6328
20090901|2009-08-04 08:30,4,3.943,3.955,3.868,3.904,9361
20090901|2009-08-04 09:00,4,3.904,3.939,3.903,3.934,6369
20090901|2009-08-04 09:30,4,3.934,3.968,3.91,3.944,6340
20090901|2009-08-04 10:00,4,3.945,3.997,3.94,3.984,7856
20090901|2009-08-04 10:30,4,3.985,4.03,3.984,4.007,7166
20090901|2009-08-04 11:00,4,4.01,4.012,3.975,4,4816
20090901|2009-08-04 11:30,4,4,4.06,4,4.055,4874
20090901|2009-08-04 12:00,4,4.056,4.06,3.977,4.002,5066
20090901|2009-08-04 12:30,4,4.002,4.006,3.925,3.931,4770
20090901|2009-08-04 13:00,4,3.932,4.01,3.93,3.996,6566
20090901|2009-08-04 13:30,4,3.997,3.999,3.979,3.995,1246
20090901|2009-08-04 14:00,4,3.993,3.995,3.962,3.973,546
20090901|2009-08-04 14:30,4,3.972,3.984,3.966,3.967,609
20090901|2009-08-04 15:00,4,3.966,3.98,3.964,3.98,120
20090901|2009-08-04 15:30,4,3.979,3.994,3.964,3.968,145
20090901|2009-08-04 16:00,4,3.967,3.975,3.961,3.975,34
20090901|2009-08-04 17:00,5,3.982,4,3.957,3.957,42
20090901|2009-08-04 17:30,5,3.974,3.975,3.961,3.961,5
20090901|2009-08-04 18:00,5,3.961,3.961,3.947,3.958,56
20090901|2009-08-04 18:30,5,3.957,3.965,3.956,3.957,39
20090901|2009-08-04 19:00,5,3.958,3.959,3.957,3.958,56
20090901|2009-08-04 19:30,5,3.956,4,3.905,3.92,285
20090901|2009-08-04 20:00,5,3.917,3.923,3.894,3.911,197
20090901|2009-08-04 20:30,5,3.91,3.95,3.91,3.937,26
20090901|2009-08-04 21:00,5,3.94,3.941,3.92,3.941,16
20090901|2009-08-04 21:30,5,3.925,3.942,3.925,3.931,8
20090901|2009-08-04 22:30,5,3.928,3.936,3.92,3.924,17
20090901|2009-08-04 23:00,5,3.925,3.927,3.918,3.927,18
20090901|2009-08-04 23:30,5,3.936,3.958,3.936,3.949,33
20090901|2009-08-05 00:00,5,3.951,3.955,3.946,3.947,50
20090901|2009-08-05 00:30,5,3.948,3.952,3.942,3.942,29
20090901|2009-08-05 01:00,5,3.938,3.94,3.93,3.94,48
20090901|2009-08-05 01:30,5,3.938,3.938,3.93,3.938,23
20090901|2009-08-05 02:00,5,3.938,3.949,3.936,3.949,29
20090901|2009-08-05 02:30,5,3.952,3.959,3.95,3.958,58
20090901|2009-08-05 03:00,5,3.955,3.971,3.954,3.971,98
20090901|2009-08-05 03:30,5,3.975,3.976,3.968,3.974,61
20090901|2009-08-05 04:00,5,3.972,3.975,3.972,3.975,47
20090901|2009-08-05 04:30,5,3.975,3.982,3.972,3.98,135
20090901|2009-08-05 05:00,5,3.98,3.985,3.953,3.973,407
20090901|2009-08-05 05:30,5,3.973,3.99,3.966,3.99,116
20090901|2009-08-05 06:00,5,3.993,4.02,3.988,4.007,775
20090901|2009-08-05 06:30,5,4.006,4.019,3.983,3.99,1024
20090901|2009-08-05 07:00,5,3.99,3.999,3.935,3.958,1080
20090901|2009-08-05 07:30,5,3.958,4.02,3.958,3.963,1402
20090901|2009-08-05 08:00,5,3.965,4.026,3.947,3.993,3167
20090901|2009-08-05 08:30,5,3.995,4.033,3.983,4.009,5512
20090901|2009-08-05 09:00,5,4.009,4.018,3.965,4,4367
20090901|2009-08-05 09:30,5,4,4.09,3.968,4.072,10792
20090901|2009-08-05 10:00,5,4.073,4.088,4.046,4.062,6557
20090901|2009-08-05 10:30,5,4.06,4.063,4.031,4.047,3538
20090901|2009-08-05 11:00,5,4.045,4.046,4.011,4.044,3179
20090901|2009-08-05 11:30,5,4.044,4.061,4.038,4.04,2332
20090901|2009-08-05 12:00,5,4.04,4.05,4.014,4.05,2851
20090901|2009-08-05 12:30,5,4.05,4.069,4.034,4.04,3625
20090901|2009-08-05 13:00,5,4.04,4.075,4.03,4.043,5315
20090901|2009-08-05 13:30,5,4.044,4.055,4.027,4.032,1733
20090901|2009-08-05 14:00,5,4.033,4.044,4.003,4.03,1062
20090901|2009-08-05 14:30,5,4.029,4.031,4.021,4.025,401
20090901|2009-08-05 15:00,5,4.025,4.029,4.011,4.017,158
20090901|2009-08-05 15:30,5,4.015,4.024,3.99,4.018,236
20090901|2009-08-05 16:00,5,4.019,4.019,4.002,4.002,11
20090901|2009-08-05 17:00,6,4.023,4.028,4.011,4.02,26
20090901|2009-08-05 17:30,6,4.02,4.024,4.02,4.024,5
20090901|2009-08-05 18:00,6,4.023,4.023,4.023,4.023,1
20090901|2009-08-05 18:30,6,4.03,4.03,4.023,4.023,5
20090901|2009-08-05 19:00,6,4.023,4.029,4.022,4.023,7
20090901|2009-08-05 19:30,6,4.027,4.035,4.027,4.035,28
20090901|2009-08-05 20:00,6,4.035,4.067,4.032,4.063,83
20090901|2009-08-05 20:30,6,4.064,4.067,4.05,4.05,62
20090901|2009-08-05 21:00,6,4.048,4.06,4.039,4.04,101
20090901|2009-08-05 21:30,6,4.04,4.049,4.025,4.025,68
20090901|2009-08-05 22:00,6,4.025,4.029,4.02,4.029,44
20090901|2009-08-05 22:30,6,4.03,4.035,4.029,4.035,5
20090901|2009-08-05 23:00,6,4.04,4.041,4.039,4.039,14
20090901|2009-08-05 23:30,6,4.039,4.042,4.018,4.028,53
20090901|2009-08-06 00:30,6,4.033,4.052,4.031,4.043,36
20090901|2009-08-06 01:00,6,4.042,4.059,4.042,4.058,83
20090901|2009-08-06 01:30,6,4.052,4.053,4.042,4.042,23
20090901|2009-08-06 02:00,6,4.043,4.051,4.042,4.049,62
20090901|2009-08-06 02:30,6,4.05,4.056,4.05,4.055,55
20090901|2009-08-06 03:00,6,4.055,4.069,4.055,4.057,121
20090901|2009-08-06 03:30,6,4.057,4.063,4.052,4.054,60
20090901|2009-08-06 04:00,6,4.054,4.056,4.04,4.04,92
20090901|2009-08-06 04:30,6,4.04,4.04,4.031,4.034,168
20090901|2009-08-06 05:00,6,4.035,4.039,4.03,4.038,97
20090901|2009-08-06 05:30,6,4.034,4.053,4.033,4.05,112
20090901|2009-08-06 06:00,6,4.053,4.054,4.045,4.05,188
20090901|2009-08-06 06:30,6,4.047,4.055,4.042,4.044,386
20090901|2009-08-06 07:00,6,4.049,4.053,4.01,4.034,1216
20090901|2009-08-06 07:30,6,4.034,4.075,4.023,4.048,1853
20090901|2009-08-06 08:00,6,4.048,4.059,4.005,4.027,3830
20090901|2009-08-06 08:30,6,4.027,4.033,3.952,3.964,6163
20090901|2009-08-06 09:00,6,3.963,3.974,3.925,3.95,5693
20090901|2009-08-06 09:30,6,3.951,3.951,3.776,3.835,17332
20090901|2009-08-06 10:00,6,3.835,3.837,3.742,3.754,13529
20090901|2009-08-06 10:30,6,3.756,3.804,3.744,3.779,7008
20090901|2009-08-06 11:00,6,3.78,3.792,3.767,3.778,2484
20090901|2009-08-06 11:30,6,3.777,3.79,3.773,3.778,4222
20090901|2009-08-06 12:00,6,3.777,3.79,3.774,3.789,2581
20090901|2009-08-06 12:30,6,3.79,3.817,3.788,3.796,4765
20090901|2009-08-06 13:00,6,3.798,3.8,3.735,3.75,9691
20090901|2009-08-06 13:30,6,3.75,3.759,3.746,3.75,1796
20090901|2009-08-06 14:00,6,3.751,3.775,3.747,3.769,771
20090901|2009-08-06 14:30,6,3.77,3.775,3.754,3.762,761
20090901|2009-08-06 15:00,6,3.764,3.786,3.763,3.774,237
20090901|2009-08-06 15:30,6,3.772,3.778,3.763,3.763,88
20090901|2009-08-06 16:00,6,3.769,3.769,3.753,3.753,39
20090901|2009-08-06 17:00,7,3.752,3.768,3.752,3.767,57
20090901|2009-08-06 17:30,7,3.769,3.774,3.765,3.773,21
20090901|2009-08-06 18:00,7,3.773,3.774,3.76,3.762,34
20090901|2009-08-06 18:30,7,3.762,3.764,3.753,3.759,61
20090901|2009-08-06 19:00,7,3.763,3.764,3.76,3.764,17
20090901|2009-08-06 19:30,7,3.764,3.778,3.764,3.778,42
20090901|2009-08-06 20:00,7,3.776,3.778,3.775,3.778,23
20090901|2009-08-06 20:30,7,3.763,3.778,3.762,3.773,19
20090901|2009-08-06 21:00,7,3.774,3.774,3.764,3.77,27
20090901|2009-08-06 21:30,7,3.766,3.769,3.766,3.769,10
20090901|2009-08-06 22:00,7,3.772,3.776,3.771,3.771,4
20090901|2009-08-06 23:00,7,3.775,3.781,3.775,3.778,12
20090901|2009-08-06 23:30,7,3.78,3.79,3.779,3.788,64
20090901|2009-08-07 00:00,7,3.789,3.79,3.778,3.79,37
20090901|2009-08-07 00:30,7,3.788,3.79,3.782,3.782,35
20090901|2009-08-07 01:00,7,3.787,3.79,3.783,3.784,66
20090901|2009-08-07 01:30,7,3.783,3.79,3.767,3.776,53
20090901|2009-08-07 02:00,7,3.775,3.789,3.775,3.785,46
20090901|2009-08-07 02:30,7,3.783,3.784,3.776,3.776,41
20090901|2009-08-07 03:00,7,3.778,3.779,3.763,3.765,98
20090901|2009-08-07 03:30,7,3.765,3.77,3.71,3.715,217
20090901|2009-08-07 04:00,7,3.715,3.72,3.711,3.717,156
20090901|2009-08-07 04:30,7,3.713,3.72,3.71,3.72,84
20090901|2009-08-07 05:00,7,3.722,3.734,3.72,3.721,23
20090901|2009-08-07 05:30,7,3.724,3.749,3.724,3.742,75
20090901|2009-08-07 06:00,7,3.743,3.776,3.742,3.772,210
20090901|2009-08-07 06:30,7,3.772,3.781,3.767,3.767,159
20090901|2009-08-07 07:00,7,3.767,3.767,3.752,3.756,695
20090901|2009-08-07 07:30,7,3.76,3.823,3.76,3.807,3214
20090901|2009-08-07 08:00,7,3.806,3.851,3.796,3.808,6110
20090901|2009-08-07 08:30,7,3.809,3.846,3.763,3.782,5941
20090901|2009-08-07 09:00,7,3.784,3.786,3.745,3.771,4728
20090901|2009-08-07 09:30,7,3.771,3.806,3.77,3.787,3327
20090901|2009-08-07 10:00,7,3.785,3.793,3.77,3.777,2064
20090901|2009-08-07 10:30,7,3.78,3.798,3.764,3.777,2505
20090901|2009-08-07 11:00,7,3.779,3.785,3.751,3.751,1934
20090901|2009-08-07 11:30,7,3.754,3.76,3.72,3.742,3625
20090901|2009-08-07 12:00,7,3.742,3.747,3.693,3.705,5241
20090901|2009-08-07 12:30,7,3.704,3.716,3.68,3.688,3786
20090901|2009-08-07 13:00,7,3.688,3.709,3.662,3.677,4390
20090901|2009-08-07 13:30,7,3.677,3.681,3.669,3.673,1640
20090901|2009-08-07 14:00,7,3.673,3.684,3.67,3.68,562
20090901|2009-08-07 14:30,7,3.681,3.704,3.681,3.699,349
20090901|2009-08-07 15:00,7,3.701,3.703,3.677,3.679,135
20090901|2009-08-07 15:30,7,3.684,3.69,3.67,3.671,66
20090901|2009-08-07 16:00,7,3.671,3.679,3.669,3.669,34
20090901|2009-08-09 17:00,10,3.703,3.758,3.703,3.718,274
20090901|2009-08-09 17:30,10,3.717,3.735,3.707,3.716,150
20090901|2009-08-09 18:00,10,3.72,3.725,3.715,3.72,23
20090901|2009-08-09 18:30,10,3.715,3.729,3.712,3.729,25
20090901|2009-08-09 19:00,10,3.725,3.725,3.72,3.72,6
20090901|2009-08-09 19:30,10,3.72,3.73,3.72,3.729,21
20090901|2009-08-09 20:00,10,3.724,3.729,3.724,3.724,10
20090901|2009-08-09 20:30,10,3.72,3.725,3.72,3.72,57
20090901|2009-08-09 21:00,10,3.724,3.738,3.722,3.725,37
20090901|2009-08-09 21:30,10,3.723,3.73,3.721,3.73,9
20090901|2009-08-09 22:00,10,3.724,3.73,3.721,3.721,9
20090901|2009-08-09 23:00,10,3.725,3.725,3.725,3.725,9
20090901|2009-08-09 23:30,10,3.725,3.738,3.725,3.729,111
20090901|2009-08-10 00:00,10,3.729,3.736,3.725,3.736,59
20090901|2009-08-10 00:30,10,3.737,3.737,3.725,3.725,31
20090901|2009-08-10 01:00,10,3.726,3.726,3.72,3.72,27
20090901|2009-08-10 01:30,10,3.721,3.732,3.721,3.732,20
20090901|2009-08-10 02:00,10,3.735,3.748,3.728,3.73,124
20090901|2009-08-10 02:30,10,3.729,3.743,3.727,3.74,70
20090901|2009-08-10 03:00,10,3.738,3.74,3.734,3.74,73
20090901|2009-08-10 03:30,10,3.737,3.74,3.737,3.738,11
20090901|2009-08-10 04:00,10,3.738,3.742,3.736,3.741,64
20090901|2009-08-10 04:30,10,3.741,3.742,3.732,3.739,53
20090901|2009-08-10 05:00,10,3.739,3.75,3.735,3.749,48
20090901|2009-08-10 05:30,10,3.75,3.768,3.748,3.768,183
20090901|2009-08-10 06:00,10,3.765,3.766,3.732,3.739,402
20090901|2009-08-10 06:30,10,3.739,3.75,3.738,3.75,123
20090901|2009-08-10 07:00,10,3.749,3.752,3.711,3.719,849
20090901|2009-08-10 07:30,10,3.72,3.72,3.69,3.706,1455
20090901|2009-08-10 08:00,10,3.708,3.762,3.688,3.732,4226
20090901|2009-08-10 08:30,10,3.732,3.747,3.701,3.724,3840
20090901|2009-08-10 09:00,10,3.725,3.74,3.703,3.723,2862
20090901|2009-08-10 09:30,10,3.721,3.76,3.716,3.753,3722
20090901|2009-08-10 10:00,10,3.753,3.759,3.724,3.733,2823
20090901|2009-08-10 10:30,10,3.733,3.746,3.716,3.72,2228
20090901|2009-08-10 11:00,10,3.719,3.731,3.713,3.718,1482
20090901|2009-08-10 11:30,10,3.718,3.719,3.65,3.678,5685
20090901|2009-08-10 12:00,10,3.679,3.684,3.633,3.653,4666
20090901|2009-08-10 12:30,10,3.654,3.655,3.645,3.653,2471
20090901|2009-08-10 13:00,10,3.653,3.653,3.613,3.639,6357
20090901|2009-08-10 13:30,10,3.639,3.658,3.634,3.645,1747
20090901|2009-08-10 14:00,10,3.646,3.651,3.639,3.643,683
20090901|2009-08-10 14:30,10,3.643,3.659,3.642,3.657,415
20090901|2009-08-10 15:00,10,3.657,3.676,3.651,3.675,183
20090901|2009-08-10 15:30,10,3.675,3.681,3.666,3.669,136
20090901|2009-08-10 16:00,10,3.659,3.665,3.651,3.651,49
20090901|2009-08-10 17:00,11,3.66,3.675,3.648,3.657,23
20090901|2009-08-10 17:30,11,3.664,3.664,3.664,3.664,1
20090901|2009-08-10 18:00,11,3.673,3.679,3.667,3.668,23
20090901|2009-08-10 18:30,11,3.674,3.687,3.653,3.687,23
20090901|2009-08-10 19:00,11,3.687,3.692,3.651,3.654,161
20090901|2009-08-10 19:30,11,3.654,3.657,3.654,3.657,39
20090901|2009-08-10 20:00,11,3.654,3.66,3.654,3.66,4
20090901|2009-08-10 20:30,11,3.66,3.66,3.657,3.658,12
20090901|2009-08-10 21:00,11,3.658,3.66,3.658,3.66,8
20090901|2009-08-10 21:30,11,3.658,3.659,3.653,3.653,52
20090901|2009-08-10 22:00,11,3.652,3.658,3.652,3.656,7
20090901|2009-08-10 22:30,11,3.657,3.66,3.656,3.659,16
20090901|2009-08-10 23:00,11,3.66,3.66,3.657,3.657,4
20090901|2009-08-10 23:30,11,3.66,3.667,3.66,3.666,71
20090901|2009-08-11 00:00,11,3.667,3.667,3.665,3.666,10
20090901|2009-08-11 00:30,11,3.668,3.67,3.668,3.67,26
20090901|2009-08-11 01:00,11,3.67,3.68,3.667,3.669,49
20090901|2009-08-11 01:30,11,3.674,3.674,3.667,3.674,31
20090901|2009-08-11 02:00,11,3.674,3.683,3.674,3.679,49
20090901|2009-08-11 02:30,11,3.678,3.684,3.678,3.684,43
20090901|2009-08-11 03:00,11,3.681,3.685,3.679,3.682,66
20090901|2009-08-11 03:30,11,3.685,3.685,3.679,3.685,21
20090901|2009-08-11 04:00,11,3.686,3.691,3.684,3.685,65
20090901|2009-08-11 04:30,11,3.685,3.69,3.685,3.689,23
20090901|2009-08-11 05:00,11,3.689,3.695,3.688,3.689,70
20090901|2009-08-11 05:30,11,3.692,3.729,3.691,3.729,326
20090901|2009-08-11 06:00,11,3.724,3.739,3.72,3.725,286
20090901|2009-08-11 06:30,11,3.725,3.725,3.697,3.72,307
20090901|2009-08-11 07:00,11,3.718,3.72,3.701,3.707,547
20090901|2009-08-11 07:30,11,3.709,3.714,3.676,3.693,1522
20090901|2009-08-11 08:00,11,3.691,3.699,3.536,3.567,9341
20090901|2009-08-11 08:30,11,3.565,3.575,3.535,3.557,8551
20090901|2009-08-11 09:00,11,3.558,3.59,3.544,3.558,6429
20090901|2009-08-11 09:30,11,3.557,3.572,3.548,3.572,3350
20090901|2009-08-11 10:00,11,3.57,3.576,3.535,3.558,4881
20090901|2009-08-11 10:30,11,3.558,3.567,3.546,3.565,2696
20090901|2009-08-11 11:00,11,3.564,3.565,3.533,3.547,3381
20090901|2009-08-11 11:30,11,3.549,3.588,3.547,3.57,3576
20090901|2009-08-11 12:00,11,3.569,3.6,3.561,3.578,3157
20090901|2009-08-11 12:30,11,3.578,3.594,3.566,3.568,2537
20090901|2009-08-11 13:00,11,3.569,3.583,3.533,3.535,5634
20090901|2009-08-11 13:30,11,3.533,3.559,3.533,3.558,1421
20090901|2009-08-11 14:00,11,3.558,3.562,3.555,3.56,206
20090901|2009-08-11 14:30,11,3.561,3.567,3.553,3.567,337
20090901|2009-08-11 15:00,11,3.566,3.571,3.562,3.571,122
20090901|2009-08-11 15:30,11,3.565,3.57,3.562,3.57,47
20090901|2009-08-11 16:00,11,3.566,3.566,3.556,3.556,16
20090901|2009-08-11 17:00,12,3.56,3.56,3.549,3.555,31
20090901|2009-08-11 17:30,12,3.561,3.578,3.561,3.569,18
20090901|2009-08-11 18:00,12,3.569,3.572,3.567,3.572,9
20090901|2009-08-11 18:30,12,3.57,3.574,3.538,3.545,134
20090901|2009-08-11 19:00,12,3.542,3.545,3.511,3.522,123
20090901|2009-08-11 19:30,12,3.529,3.534,3.522,3.522,38
20090901|2009-08-11 20:00,12,3.524,3.528,3.524,3.527,25
20090901|2009-08-11 20:30,12,3.527,3.528,3.52,3.52,18
20090901|2009-08-11 21:00,12,3.52,3.524,3.517,3.524,9
20090901|2009-08-11 21:30,12,3.516,3.521,3.51,3.516,104
20090901|2009-08-11 22:00,12,3.514,3.522,3.512,3.512,43
20090901|2009-08-11 22:30,12,3.512,3.53,3.512,3.524,53
20090901|2009-08-11 23:00,12,3.522,3.523,3.506,3.521,53
20090901|2009-08-11 23:30,12,3.524,3.544,3.524,3.544,82
20090901|2009-08-12 00:00,12,3.545,3.545,3.542,3.543,38
20090901|2009-08-12 00:30,12,3.542,3.544,3.542,3.543,32
20090901|2009-08-12 01:00,12,3.543,3.545,3.537,3.538,69
20090901|2009-08-12 01:30,12,3.538,3.541,3.531,3.533,55
20090901|2009-08-12 02:00,12,3.534,3.535,3.515,3.526,76
20090901|2009-08-12 02:30,12,3.528,3.532,3.524,3.528,52
20090901|2009-08-12 03:00,12,3.534,3.555,3.534,3.549,319
20090901|2009-08-12 03:30,12,3.546,3.546,3.538,3.538,44
20090901|2009-08-12 04:00,12,3.538,3.545,3.534,3.536,60
20090901|2009-08-12 04:30,12,3.536,3.541,3.536,3.537,23
20090901|2009-08-12 05:00,12,3.538,3.55,3.538,3.546,119
20090901|2009-08-12 05:30,12,3.543,3.543,3.528,3.534,77
20090901|2009-08-12 06:00,12,3.529,3.54,3.519,3.524,125
20090901|2009-08-12 06:30,12,3.522,3.524,3.497,3.497,365
20090901|2009-08-12 07:00,12,3.497,3.525,3.462,3.508,1383
20090901|2009-08-12 07:30,12,3.508,3.508,3.461,3.5,1672
20090901|2009-08-12 08:00,12,3.5,3.574,3.485,3.522,6552
20090901|2009-08-12 08:30,12,3.524,3.6,3.523,3.592,7467
20090901|2009-08-12 09:00,12,3.594,3.61,3.551,3.56,5110
20090901|2009-08-12 09:30,12,3.56,3.56,3.514,3.545,5956
20090901|2009-08-12 10:00,12,3.545,3.554,3.525,3.545,1996
20090901|2009-08-12 10:30,12,3.545,3.564,3.53,3.553,2116
20090901|2009-08-12 11:00,12,3.555,3.586,3.546,3.556,4577
20090901|2009-08-12 11:30,12,3.557,3.564,3.503,3.51,4589
20090901|2009-08-12 12:00,12,3.51,3.522,3.492,3.51,3974
20090901|2009-08-12 12:30,12,3.511,3.522,3.495,3.505,3419
20090901|2009-08-12 13:00,12,3.505,3.516,3.476,3.477,6190
20090901|2009-08-12 13:30,12,3.477,3.494,3.473,3.491,1841
20090901|2009-08-12 14:00,12,3.491,3.495,3.486,3.492,793
20090901|2009-08-12 14:30,12,3.493,3.5,3.485,3.494,680
20090901|2009-08-12 15:00,12,3.491,3.495,3.485,3.491,59
20090901|2009-08-12 15:30,12,3.493,3.498,3.488,3.49,43
20090901|2009-08-12 16:00,12,3.493,3.499,3.49,3.499,24
20090901|2009-08-12 17:00,13,3.48,3.513,3.474,3.49,150
20090901|2009-08-12 17:30,13,3.497,3.517,3.497,3.515,19
20090901|2009-08-12 18:00,13,3.513,3.514,3.507,3.514,6
20090901|2009-08-12 18:30,13,3.51,3.51,3.505,3.505,3
20090901|2009-08-12 19:00,13,3.499,3.5,3.496,3.498,41
20090901|2009-08-12 19:30,13,3.501,3.516,3.501,3.502,16
20090901|2009-08-12 20:00,13,3.501,3.504,3.496,3.504,34
20090901|2009-08-12 20:30,13,3.5,3.517,3.5,3.515,21
20090901|2009-08-12 21:00,13,3.515,3.515,3.501,3.507,22
20090901|2009-08-12 21:30,13,3.503,3.503,3.5,3.5,3
20090901|2009-08-12 22:00,13,3.501,3.51,3.495,3.496,47
20090901|2009-08-12 22:30,13,3.496,3.496,3.495,3.495,16
20090901|2009-08-12 23:00,13,3.508,3.513,3.504,3.507,25
20090901|2009-08-12 23:30,13,3.51,3.52,3.505,3.508,117
20090901|2009-08-13 00:00,13,3.513,3.518,3.513,3.518,38
20090901|2009-08-13 00:30,13,3.518,3.525,3.516,3.519,62
20090901|2009-08-13 01:00,13,3.52,3.53,3.518,3.528,31
20090901|2009-08-13 01:30,13,3.529,3.53,3.522,3.522,27
20090901|2009-08-13 02:00,13,3.524,3.525,3.522,3.525,47
20090901|2009-08-13 02:30,13,3.527,3.533,3.524,3.533,77
20090901|2009-08-13 03:00,13,3.533,3.539,3.533,3.536,99
20090901|2009-08-13 03:30,13,3.535,3.54,3.534,3.539,99
20090901|2009-08-13 04:00,13,3.54,3.54,3.532,3.532,173
20090901|2009-08-13 04:30,13,3.532,3.54,3.53,3.531,150
20090901|2009-08-13 05:00,13,3.53,3.534,3.521,3.523,271
20090901|2009-08-13 05:30,13,3.524,3.524,3.506,3.506,126
20090901|2009-08-13 06:00,13,3.505,3.506,3.487,3.488,613
20090901|2009-08-13 06:30,13,3.49,3.513,3.486,3.5,354
20090901|2009-08-13 07:00,13,3.5,3.531,3.489,3.493,883
20090901|2009-08-13 07:30,13,3.492,3.501,3.46,3.473,1885
20090901|2009-08-13 08:00,13,3.474,3.482,3.423,3.429,6875
20090901|2009-08-13 08:30,13,3.43,3.439,3.4,3.415,6930
20090901|2009-08-13 09:00,13,3.416,3.428,3.404,3.415,4414
20090901|2009-08-13 09:30,13,3.417,3.557,3.417,3.504,19791
20090901|2009-08-13 10:00,13,3.503,3.526,3.448,3.465,5498
20090901|2009-08-13 10:30,13,3.465,3.474,3.42,3.453,4478
20090901|2009-08-13 11:00,13,3.45,3.455,3.414,3.415,3682
20090901|2009-08-13 11:30,13,3.415,3.416,3.359,3.39,9607
20090901|2009-08-13 12:00,13,3.39,3.406,3.382,3.392,3161
20090901|2009-08-13 12:30,13,3.391,3.403,3.373,3.395,3809
20090901|2009-08-13 13:00,13,3.397,3.399,3.313,3.319,11822
20090901|2009-08-13 13:30,13,3.318,3.34,3.316,3.332,3684
20090901|2009-08-13 14:00,13,3.332,3.354,3.33,3.353,851
20090901|2009-08-13 14:30,13,3.353,3.374,3.347,3.368,812
20090901|2009-08-13 15:00,13,3.367,3.37,3.362,3.364,166
20090901|2009-08-13 15:30,13,3.368,3.373,3.356,3.356,109
20090901|2009-08-13 16:00,13,3.354,3.36,3.353,3.36,42
20090901|2009-08-13 17:00,14,3.346,3.36,3.344,3.36,27
20090901|2009-08-13 17:30,14,3.356,3.358,3.356,3.357,3
20090901|2009-08-13 18:00,14,3.356,3.365,3.354,3.354,67
20090901|2009-08-13 18:30,14,3.355,3.364,3.354,3.36,14
20090901|2009-08-13 19:00,14,3.364,3.364,3.35,3.361,25
20090901|2009-08-13 19:30,14,3.362,3.364,3.361,3.362,10
20090901|2009-08-13 20:00,14,3.363,3.374,3.361,3.374,22
20090901|2009-08-13 20:30,14,3.368,3.37,3.361,3.365,63
20090901|2009-08-13 21:00,14,3.369,3.369,3.358,3.358,14
20090901|2009-08-13 21:30,14,3.36,3.362,3.356,3.356,5
20090901|2009-08-13 22:00,14,3.356,3.365,3.355,3.365,21
20090901|2009-08-13 22:30,14,3.355,3.36,3.351,3.351,6
20090901|2009-08-13 23:00,14,3.35,3.358,3.35,3.358,3
20090901|2009-08-13 23:30,14,3.363,3.37,3.362,3.364,30
20090901|2009-08-14 00:00,14,3.364,3.369,3.363,3.364,23
20090901|2009-08-14 00:30,14,3.366,3.37,3.364,3.364,32
20090901|2009-08-14 01:00,14,3.364,3.366,3.353,3.366,86
20090901|2009-08-14 01:30,14,3.367,3.368,3.363,3.368,39
20090901|2009-08-14 02:00,14,3.367,3.368,3.362,3.366,55
20090901|2009-08-14 02:30,14,3.365,3.367,3.363,3.364,41
20090901|2009-08-14 03:00,14,3.364,3.37,3.363,3.365,48
20090901|2009-08-14 03:30,14,3.365,3.372,3.365,3.367,31
20090901|2009-08-14 04:00,14,3.368,3.369,3.367,3.369,22
20090901|2009-08-14 04:30,14,3.367,3.37,3.359,3.366,55
20090901|2009-08-14 05:00,14,3.364,3.37,3.332,3.368,199
20090901|2009-08-14 05:30,14,3.367,3.39,3.36,3.372,259
20090901|2009-08-14 06:00,14,3.378,3.39,3.373,3.382,206
20090901|2009-08-14 06:30,14,3.383,3.404,3.377,3.392,410
20090901|2009-08-14 07:00,14,3.392,3.407,3.374,3.385,1317
20090901|2009-08-14 07:30,14,3.386,3.408,3.35,3.35,2048
20090901|2009-08-14 08:00,14,3.352,3.385,3.333,3.382,3916
20090901|2009-08-14 08:30,14,3.383,3.395,3.342,3.349,5111
20090901|2009-08-14 09:00,14,3.348,3.36,3.308,3.343,5533
20090901|2009-08-14 09:30,14,3.343,3.343,3.312,3.326,4474
20090901|2009-08-14 10:00,14,3.325,3.345,3.318,3.321,2531
20090901|2009-08-14 10:30,14,3.321,3.334,3.288,3.292,4203
20090901|2009-08-14 11:00,14,3.291,3.319,3.274,3.285,4139
20090901|2009-08-14 11:30,14,3.284,3.333,3.278,3.298,3204
20090901|2009-08-14 12:00,14,3.299,3.307,3.285,3.298,2397
20090901|2009-08-14 12:30,14,3.297,3.297,3.265,3.278,3135
20090901|2009-08-14 13:00,14,3.277,3.281,3.224,3.251,11726
20090901|2009-08-14 13:30,14,3.251,3.254,3.237,3.242,1870
20090901|2009-08-14 14:00,14,3.243,3.258,3.243,3.254,450
20090901|2009-08-14 14:30,14,3.254,3.277,3.252,3.27,649
20090901|2009-08-14 15:00,14,3.27,3.274,3.258,3.269,132
20090901|2009-08-14 15:30,14,3.263,3.274,3.26,3.263,31
20090901|2009-08-14 16:00,14,3.274,3.277,3.265,3.277,22
20090901|2009-08-16 17:00,17,3.184,3.194,3.163,3.191,515
20090901|2009-08-16 17:30,17,3.188,3.209,3.185,3.205,120
20090901|2009-08-16 18:00,17,3.203,3.208,3.203,3.208,21
20090901|2009-08-16 18:30,17,3.209,3.209,3.196,3.204,78
20090901|2009-08-16 19:00,17,3.209,3.217,3.204,3.214,41
20090901|2009-08-16 19:30,17,3.207,3.225,3.207,3.221,12
20090901|2009-08-16 20:00,17,3.212,3.212,3.191,3.206,48
20090901|2009-08-16 20:30,17,3.206,3.207,3.187,3.194,44
20090901|2009-08-16 21:00,17,3.195,3.231,3.195,3.219,130
20090901|2009-08-16 21:30,17,3.216,3.22,3.206,3.209,47
20090901|2009-08-16 22:00,17,3.21,3.214,3.208,3.214,10
20090901|2009-08-16 22:30,17,3.211,3.214,3.201,3.207,23
20090901|2009-08-16 23:00,17,3.211,3.224,3.207,3.224,35
20090901|2009-08-16 23:30,17,3.222,3.233,3.216,3.233,171
20090901|2009-08-17 00:00,17,3.235,3.237,3.23,3.23,51
20090901|2009-08-17 00:30,17,3.227,3.229,3.2,3.205,165
20090901|2009-08-17 01:00,17,3.206,3.209,3.197,3.198,122
20090901|2009-08-17 01:30,17,3.197,3.202,3.195,3.199,57
20090901|2009-08-17 02:00,17,3.198,3.198,3.186,3.19,96
20090901|2009-08-17 02:30,17,3.19,3.19,3.183,3.184,126
20090901|2009-08-17 03:00,17,3.184,3.186,3.176,3.18,158
20090901|2009-08-17 03:30,17,3.181,3.188,3.166,3.166,124
20090901|2009-08-17 04:00,17,3.167,3.169,3.161,3.161,101
20090901|2009-08-17 04:30,17,3.163,3.165,3.158,3.162,69
20090901|2009-08-17 05:00,17,3.161,3.175,3.142,3.15,408
20090901|2009-08-17 05:30,17,3.151,3.153,3.141,3.151,212
20090901|2009-08-17 06:00,17,3.151,3.17,3.142,3.17,183
20090901|2009-08-17 06:30,17,3.173,3.175,3.15,3.15,219
20090901|2009-08-17 07:00,17,3.152,3.196,3.148,3.186,1218
20090901|2009-08-17 07:30,17,3.187,3.221,3.18,3.198,1989
20090901|2009-08-17 08:00,17,3.198,3.281,3.193,3.23,6982
20090901|2009-08-17 08:30,17,3.229,3.235,3.18,3.217,5002
20090901|2009-08-17 09:00,17,3.217,3.229,3.18,3.204,3413
20090901|2009-08-17 09:30,17,3.203,3.211,3.164,3.175,3424
20090901|2009-08-17 10:00,17,3.175,3.185,3.15,3.156,4624
20090901|2009-08-17 10:30,17,3.157,3.165,3.12,3.154,5289
20090901|2009-08-17 11:00,17,3.154,3.157,3.134,3.148,2106
20090901|2009-08-17 11:30,17,3.147,3.154,3.134,3.137,2066
20090901|2009-08-17 12:00,17,3.136,3.149,3.13,3.144,2054
20090901|2009-08-17 12:30,17,3.143,3.15,3.132,3.145,2052
20090901|2009-08-17 13:00,17,3.144,3.179,3.117,3.152,8261
20090901|2009-08-17 13:30,17,3.154,3.189,3.151,3.189,2412
20090901|2009-08-17 14:00,17,3.189,3.199,3.183,3.19,651
20090901|2009-08-17 14:30,17,3.188,3.198,3.187,3.192,397
20090901|2009-08-17 15:00,17,3.193,3.209,3.19,3.205,270
20090901|2009-08-17 15:30,17,3.205,3.207,3.197,3.197,51
20090901|2009-08-17 16:00,17,3.197,3.197,3.19,3.197,60
20090901|2009-08-17 17:00,18,3.196,3.21,3.196,3.209,33
20090901|2009-08-17 17:30,18,3.209,3.22,3.209,3.22,37
20090901|2009-08-17 18:00,18,3.219,3.228,3.215,3.228,108
20090901|2009-08-17 18:30,18,3.228,3.239,3.222,3.23,63
20090901|2009-08-17 19:00,18,3.236,3.239,3.232,3.235,33
20090901|2009-08-17 19:30,18,3.228,3.236,3.224,3.228,28
20090901|2009-08-17 20:00,18,3.227,3.228,3.213,3.217,149
20090901|2009-08-17 20:30,18,3.219,3.222,3.211,3.222,15
20090901|2009-08-17 21:00,18,3.219,3.229,3.219,3.229,17
20090901|2009-08-17 21:30,18,3.229,3.23,3.217,3.217,18
20090901|2009-08-17 22:00,18,3.216,3.216,3.209,3.214,29
20090901|2009-08-17 22:30,18,3.214,3.215,3.211,3.213,6
20090901|2009-08-17 23:00,18,3.209,3.209,3.208,3.208,2
20090901|2009-08-17 23:30,18,3.207,3.207,3.2,3.202,64
20090901|2009-08-18 00:00,18,3.2,3.202,3.195,3.201,61
20090901|2009-08-18 00:30,18,3.205,3.207,3.202,3.202,21
20090901|2009-08-18 01:00,18,3.201,3.204,3.194,3.203,33
20090901|2009-08-18 01:30,18,3.201,3.207,3.199,3.206,20
20090901|2009-08-18 02:00,18,3.207,3.216,3.204,3.215,41
20090901|2009-08-18 02:30,18,3.215,3.217,3.206,3.217,40
20090901|2009-08-18 03:00,18,3.213,3.219,3.213,3.215,43
20090901|2009-08-18 03:30,18,3.218,3.22,3.214,3.22,45
20090901|2009-08-18 04:00,18,3.222,3.225,3.217,3.22,35
20090901|2009-08-18 04:30,18,3.22,3.22,3.217,3.219,31
20090901|2009-08-18 05:00,18,3.222,3.235,3.222,3.233,44
20090901|2009-08-18 05:30,18,3.232,3.235,3.222,3.23,55
20090901|2009-08-18 06:00,18,3.223,3.223,3.203,3.203,122
20090901|2009-08-18 06:30,18,3.201,3.203,3.168,3.17,461
20090901|2009-08-18 07:00,18,3.172,3.199,3.164,3.191,1137
20090901|2009-08-18 07:30,18,3.192,3.196,3.168,3.178,1638
20090901|2009-08-18 08:00,18,3.178,3.181,3.131,3.16,5683
20090901|2009-08-18 08:30,18,3.163,3.186,3.135,3.138,4241
20090901|2009-08-18 09:00,18,3.137,3.178,3.137,3.164,4762
20090901|2009-08-18 09:30,18,3.163,3.169,3.141,3.143,2778
20090901|2009-08-18 10:00,18,3.142,3.153,3.115,3.125,4432
20090901|2009-08-18 10:30,18,3.125,3.164,3.12,3.151,3930
20090901|2009-08-18 11:00,18,3.152,3.162,3.143,3.144,1929
20090901|2009-08-18 11:30,18,3.143,3.159,3.139,3.143,1637
20090901|2009-08-18 12:00,18,3.142,3.146,3.125,3.144,1761
20090901|2009-08-18 12:30,18,3.143,3.143,3.108,3.118,4053
20090901|2009-08-18 13:00,18,3.12,3.137,3.09,3.096,8199
20090901|2009-08-18 13:30,18,3.097,3.111,3.096,3.107,2391
20090901|2009-08-18 14:00,18,3.107,3.109,3.097,3.107,575
20090901|2009-08-18 14:30,18,3.107,3.107,3.095,3.095,468
20090901|2009-08-18 15:00,18,3.097,3.098,3.088,3.095,204
20090901|2009-08-18 15:30,18,3.091,3.105,3.091,3.1,357
20090901|2009-08-18 16:00,18,3.1,3.107,3.1,3.107,57
20090901|2009-08-18 17:00,19,3.095,3.109,3.094,3.105,99
20090901|2009-08-18 17:30,19,3.108,3.108,3.083,3.086,30
20090901|2009-08-18 18:00,19,3.086,3.106,3.083,3.096,52
20090901|2009-08-18 18:30,19,3.094,3.099,3.094,3.094,18
20090901|2009-08-18 19:00,19,3.1,3.103,3.096,3.102,11
20090901|2009-08-18 19:30,19,3.103,3.112,3.103,3.11,25
20090901|2009-08-18 20:00,19,3.107,3.107,3.096,3.097,15
20090901|2009-08-18 20:30,19,3.101,3.102,3.097,3.099,5
20090901|2009-08-18 21:00,19,3.097,3.103,3.097,3.103,8
20090901|2009-08-18 21:30,19,3.101,3.103,3.101,3.101,6
20090901|2009-08-18 22:00,19,3.102,3.106,3.1,3.1,14
20090901|2009-08-18 22:30,19,3.1,3.1,3.098,3.1,19
20090901|2009-08-18 23:00,19,3.103,3.103,3.1,3.101,13
20090901|2009-08-18 23:30,19,3.104,3.113,3.102,3.11,38
20090901|2009-08-19 00:00,19,3.108,3.11,3.101,3.105,22
20090901|2009-08-19 00:30,19,3.102,3.102,3.09,3.098,127
20090901|2009-08-19 01:00,19,3.097,3.104,3.097,3.103,45
20090901|2009-08-19 01:30,19,3.103,3.103,3.072,3.075,189
20090901|2009-08-19 02:00,19,3.073,3.084,3.066,3.079,198
20090901|2009-08-19 02:30,19,3.079,3.079,3.056,3.056,188
20090901|2009-08-19 03:00,19,3.056,3.064,3.053,3.057,173
20090901|2009-08-19 03:30,19,3.056,3.059,3.049,3.052,99
20090901|2009-08-19 04:00,19,3.052,3.058,3.049,3.053,48
20090901|2009-08-19 04:30,19,3.052,3.056,3.05,3.053,37
20090901|2009-08-19 05:00,19,3.053,3.06,3.05,3.056,53
20090901|2009-08-19 05:30,19,3.054,3.067,3.054,3.065,106
20090901|2009-08-19 06:00,19,3.063,3.09,3.063,3.085,424
20090901|2009-08-19 06:30,19,3.085,3.087,3.068,3.08,312
20090901|2009-08-19 07:00,19,3.076,3.106,3.055,3.07,1489
20090901|2009-08-19 07:30,19,3.072,3.098,3.064,3.069,1242
20090901|2009-08-19 08:00,19,3.067,3.125,3.066,3.098,5414
20090901|2009-08-19 08:30,19,3.099,3.164,3.096,3.163,6437
20090901|2009-08-19 09:00,19,3.162,3.186,3.123,3.134,6236
20090901|2009-08-19 09:30,19,3.138,3.185,3.11,3.118,7341
20090901|2009-08-19 10:00,19,3.117,3.123,3.093,3.095,4328
20090901|2009-08-19 10:30,19,3.096,3.143,3.093,3.132,4479
20090901|2009-08-19 11:00,19,3.133,3.138,3.093,3.111,3121
20090901|2009-08-19 11:30,19,3.111,3.119,3.086,3.104,2451
20090901|2009-08-19 12:00,19,3.106,3.118,3.097,3.106,1497
20090901|2009-08-19 12:30,19,3.105,3.167,3.1,3.16,4713
20090901|2009-08-19 13:00,19,3.158,3.164,3.106,3.119,7143
20090901|2009-08-19 13:30,19,3.119,3.127,3.109,3.126,1522
20090901|2009-08-19 14:00,19,3.125,3.132,3.12,3.122,590
20090901|2009-08-19 14:30,19,3.121,3.126,3.117,3.125,299
20090901|2009-08-19 15:00,19,3.124,3.132,3.122,3.132,107
20090901|2009-08-19 15:30,19,3.13,3.14,3.127,3.136,134
20090901|2009-08-19 16:00,19,3.135,3.142,3.134,3.138,19
20090901|2009-08-19 17:00,20,3.14,3.141,3.126,3.13,26
20090901|2009-08-19 17:30,20,3.128,3.128,3.124,3.126,9
20090901|2009-08-19 18:00,20,3.124,3.124,3.118,3.118,21
20090901|2009-08-19 18:30,20,3.121,3.121,3.112,3.112,25
20090901|2009-08-19 19:00,20,3.111,3.114,3.107,3.108,13
20090901|2009-08-19 19:30,20,3.105,3.105,3.095,3.1,50
20090901|2009-08-19 20:00,20,3.1,3.101,3.097,3.097,6
20090901|2009-08-19 20:30,20,3.099,3.104,3.097,3.1,20
20090901|2009-08-19 21:00,20,3.098,3.098,3.097,3.097,8
20090901|2009-08-19 21:30,20,3.097,3.102,3.097,3.098,7
20090901|2009-08-19 22:00,20,3.1,3.101,3.098,3.098,8
20090901|2009-08-19 22:30,20,3.101,3.108,3.101,3.108,24
20090901|2009-08-19 23:00,20,3.109,3.114,3.105,3.114,29
20090901|2009-08-19 23:30,20,3.115,3.126,3.112,3.119,119
20090901|2009-08-20 00:00,20,3.12,3.126,3.119,3.124,53
20090901|2009-08-20 00:30,20,3.123,3.127,3.116,3.122,59
20090901|2009-08-20 01:00,20,3.123,3.126,3.117,3.122,57
20090901|2009-08-20 01:30,20,3.12,3.125,3.117,3.125,87
20090901|2009-08-20 02:00,20,3.126,3.136,3.126,3.134,98
20090901|2009-08-20 02:30,20,3.134,3.139,3.131,3.135,187
20090901|2009-08-20 03:00,20,3.134,3.146,3.133,3.141,103
20090901|2009-08-20 03:30,20,3.143,3.143,3.138,3.14,87
20090901|2009-08-20 04:00,20,3.142,3.15,3.141,3.149,85
20090901|2009-08-20 04:30,20,3.149,3.156,3.146,3.156,146
20090901|2009-08-20 05:00,20,3.155,3.169,3.151,3.167,155
20090901|2009-08-20 05:30,20,3.167,3.167,3.154,3.154,105
20090901|2009-08-20 06:00,20,3.155,3.156,3.121,3.126,405
20090901|2009-08-20 06:30,20,3.126,3.144,3.126,3.14,274
20090901|2009-08-20 07:00,20,3.139,3.144,3.12,3.13,613
20090901|2009-08-20 07:30,20,3.13,3.139,3.118,3.123,1584
20090901|2009-08-20 08:00,20,3.122,3.131,3.057,3.076,8397
20090901|2009-08-20 08:30,20,3.077,3.079,3.048,3.068,5113
20090901|2009-08-20 09:00,20,3.069,3.085,3.034,3.074,5896
20090901|2009-08-20 09:30,20,3.08,3.131,2.96,2.996,20513
20090901|2009-08-20 10:00,20,2.997,3.015,2.957,3.003,8928
20090901|2009-08-20 10:30,20,3.002,3.01,2.973,2.977,3272
20090901|2009-08-20 11:00,20,2.977,2.987,2.938,2.954,4646
20090901|2009-08-20 11:30,20,2.954,2.964,2.935,2.952,3382
20090901|2009-08-20 12:00,20,2.951,2.966,2.944,2.959,1869
20090901|2009-08-20 12:30,20,2.96,2.973,2.932,2.935,3375
20090901|2009-08-20 13:00,20,2.932,2.972,2.93,2.947,6107
20090901|2009-08-20 13:30,20,2.946,2.952,2.938,2.939,1729
20090901|2009-08-20 14:00,20,2.939,2.948,2.932,2.936,439
20090901|2009-08-20 14:30,20,2.937,2.943,2.928,2.943,485
20090901|2009-08-20 15:00,20,2.945,2.954,2.936,2.948,267
20090901|2009-08-20 15:30,20,2.947,2.95,2.945,2.945,41
20090901|2009-08-20 16:00,20,2.943,2.946,2.936,2.936,34
20090901|2009-08-20 17:00,21,2.93,2.952,2.93,2.947,43
20090901|2009-08-20 17:30,21,2.948,2.954,2.948,2.951,23
20090901|2009-08-20 18:00,21,2.952,2.958,2.943,2.952,61
20090901|2009-08-20 18:30,21,2.953,2.962,2.95,2.955,41
20090901|2009-08-20 19:00,21,2.954,2.957,2.954,2.957,11
20090901|2009-08-20 19:30,21,2.956,2.956,2.954,2.956,9
20090901|2009-08-20 20:00,21,2.957,2.957,2.933,2.933,16
20090901|2009-08-20 20:30,21,2.935,2.937,2.925,2.925,39
20090901|2009-08-20 21:00,21,2.93,2.932,2.928,2.93,13
20090901|2009-08-20 21:30,21,2.936,2.936,2.93,2.93,2
20090901|2009-08-20 22:00,21,2.929,2.931,2.929,2.93,6
20090901|2009-08-20 22:30,21,2.93,2.933,2.918,2.918,22
20090901|2009-08-20 23:00,21,2.921,2.929,2.921,2.928,9
20090901|2009-08-20 23:30,21,2.929,2.93,2.917,2.917,35
20090901|2009-08-21 00:00,21,2.919,2.924,2.916,2.917,16
20090901|2009-08-21 00:30,21,2.922,2.922,2.91,2.916,61
20090901|2009-08-21 01:00,21,2.916,2.924,2.911,2.924,29
20090901|2009-08-21 01:30,21,2.924,2.925,2.922,2.923,7
20090901|2009-08-21 02:00,21,2.924,2.943,2.924,2.942,48
20090901|2009-08-21 02:30,21,2.945,2.949,2.928,2.939,38
20090901|2009-08-21 03:00,21,2.944,2.944,2.944,2.944,1
20090901|2009-08-21 03:30,21,2.934,2.939,2.929,2.935,14
20090901|2009-08-21 04:00,21,2.935,2.949,2.935,2.943,44
20090901|2009-08-21 04:30,21,2.943,2.951,2.943,2.946,29
20090901|2009-08-21 05:00,21,2.949,2.958,2.949,2.958,61
20090901|2009-08-21 05:30,21,2.958,2.958,2.949,2.957,51
20090901|2009-08-21 06:00,21,2.958,2.973,2.947,2.973,86
20090901|2009-08-21 06:30,21,2.972,2.972,2.907,2.926,412
20090901|2009-08-21 07:00,21,2.922,2.928,2.862,2.887,2459
20090901|2009-08-21 07:30,21,2.889,2.921,2.864,2.888,1784
20090901|2009-08-21 08:00,21,2.891,2.943,2.887,2.919,5628
20090901|2009-08-21 08:30,21,2.921,2.959,2.915,2.952,3649
20090901|2009-08-21 09:00,21,2.953,2.993,2.942,2.953,5968
20090901|2009-08-21 09:30,21,2.953,2.956,2.935,2.951,3087
20090901|2009-08-21 10:00,21,2.95,2.952,2.93,2.936,1657
20090901|2009-08-21 10:30,21,2.937,2.949,2.918,2.932,1695
20090901|2009-08-21 11:00,21,2.931,2.933,2.913,2.916,1413
20090901|2009-08-21 11:30,21,2.915,2.929,2.898,2.928,1987
20090901|2009-08-21 12:00,21,2.928,2.93,2.871,2.882,3909
20090901|2009-08-21 12:30,21,2.882,2.882,2.776,2.802,11553
20090901|2009-08-21 13:00,21,2.803,2.826,2.788,2.806,6737
20090901|2009-08-21 13:30,21,2.805,2.812,2.796,2.802,1248
20090901|2009-08-21 14:00,21,2.802,2.809,2.798,2.803,522
20090901|2009-08-21 14:30,21,2.804,2.81,2.795,2.802,389
20090901|2009-08-21 15:00,21,2.802,2.803,2.785,2.8,187
20090901|2009-08-21 15:30,21,2.798,2.799,2.788,2.789,37
20090901|2009-08-21 16:00,21,2.795,2.801,2.781,2.781,42
20090901|2009-08-23 17:00,24,2.79,2.79,2.736,2.741,127
20090901|2009-08-23 17:30,24,2.741,2.745,2.735,2.737,70
20090901|2009-08-23 18:00,24,2.736,2.744,2.726,2.742,85
20090901|2009-08-23 18:30,24,2.741,2.741,2.735,2.74,15
20090901|2009-08-23 19:00,24,2.745,2.775,2.745,2.768,158
20090901|2009-08-23 19:30,24,2.768,2.777,2.768,2.772,82
20090901|2009-08-23 20:00,24,2.77,2.782,2.77,2.78,71
20090901|2009-08-23 20:30,24,2.778,2.792,2.775,2.78,94
20090901|2009-08-23 21:00,24,2.784,2.784,2.77,2.77,17
20090901|2009-08-23 21:30,24,2.776,2.778,2.77,2.77,11
20090901|2009-08-23 22:00,24,2.778,2.784,2.778,2.784,4
20090901|2009-08-23 22:30,24,2.781,2.781,2.766,2.766,4
20090901|2009-08-23 23:00,24,2.776,2.776,2.77,2.775,3
20090901|2009-08-23 23:30,24,2.778,2.78,2.764,2.78,13
20090901|2009-08-24 00:00,24,2.784,2.784,2.767,2.773,7
20090901|2009-08-24 00:30,24,2.787,2.787,2.783,2.783,2
20090901|2009-08-24 01:00,24,2.78,2.78,2.776,2.78,13
20090901|2009-08-24 01:30,24,2.775,2.775,2.773,2.775,4
20090901|2009-08-24 02:00,24,2.779,2.779,2.756,2.762,56
20090901|2009-08-24 02:30,24,2.765,2.77,2.757,2.767,45
20090901|2009-08-24 03:00,24,2.768,2.774,2.766,2.766,41
20090901|2009-08-24 03:30,24,2.772,2.772,2.772,2.772,3
20090901|2009-08-24 04:00,24,2.771,2.771,2.762,2.762,25
20090901|2009-08-24 04:30,24,2.76,2.765,2.757,2.765,38
20090901|2009-08-24 05:00,24,2.764,2.764,2.759,2.762,32
20090901|2009-08-24 05:30,24,2.758,2.774,2.752,2.771,41
20090901|2009-08-24 06:00,24,2.775,2.776,2.767,2.776,29
20090901|2009-08-24 06:30,24,2.777,2.789,2.76,2.78,102
20090901|2009-08-24 07:00,24,2.785,2.79,2.769,2.769,505
20090901|2009-08-24 07:30,24,2.77,2.797,2.753,2.797,1866
20090901|2009-08-24 08:00,24,2.796,2.88,2.789,2.855,6847
20090901|2009-08-24 08:30,24,2.854,2.904,2.808,2.829,9968
20090901|2009-08-24 09:00,24,2.829,2.834,2.792,2.821,5727
20090901|2009-08-24 09:30,24,2.822,2.879,2.82,2.876,3943
20090901|2009-08-24 10:00,24,2.876,2.886,2.859,2.873,3874
20090901|2009-08-24 10:30,24,2.872,2.909,2.865,2.896,3805
20090901|2009-08-24 11:00,24,2.898,2.925,2.886,2.886,3800
20090901|2009-08-24 11:30,24,2.886,2.974,2.886,2.941,7282
20090901|2009-08-24 12:00,24,2.942,2.952,2.881,2.881,3944
20090901|2009-08-24 12:30,24,2.884,2.924,2.879,2.908,2529
20090901|2009-08-24 13:00,24,2.909,2.933,2.874,2.92,5699
20090901|2009-08-24 13:30,24,2.925,2.93,2.921,2.925,946
20090901|2009-08-24 14:00,24,2.925,2.958,2.925,2.95,823
20090901|2009-08-24 14:30,24,2.949,2.952,2.931,2.939,397
20090901|2009-08-24 15:00,24,2.938,2.953,2.934,2.941,187
20090901|2009-08-24 15:30,24,2.936,2.952,2.934,2.952,74
20090901|2009-08-24 16:00,24,2.95,2.95,2.944,2.949,23
20090901|2009-08-24 17:00,25,2.948,2.954,2.945,2.953,62
20090901|2009-08-24 17:30,25,2.951,2.951,2.945,2.945,7
20090901|2009-08-24 18:00,25,2.948,2.951,2.94,2.95,8
20090901|2009-08-24 18:30,25,2.94,2.947,2.94,2.947,4
20090901|2009-08-24 19:00,25,2.935,2.946,2.935,2.946,6
20090901|2009-08-24 19:30,25,2.948,2.948,2.943,2.943,10
20090901|2009-08-24 20:00,25,2.94,2.94,2.924,2.936,45
20090901|2009-08-24 20:30,25,2.935,2.935,2.92,2.922,12
20090901|2009-08-24 21:00,25,2.923,2.93,2.923,2.93,6
20090901|2009-08-24 21:30,25,2.918,2.929,2.916,2.929,31
20090901|2009-08-24 22:00,25,2.929,2.93,2.925,2.925,4
20090901|2009-08-24 22:30,25,2.925,2.925,2.925,2.925,1
20090901|2009-08-24 23:00,25,2.925,2.925,2.906,2.906,41
20090901|2009-08-24 23:30,25,2.903,2.903,2.892,2.893,28
20090901|2009-08-25 00:00,25,2.894,2.9,2.892,2.895,8
20090901|2009-08-25 00:30,25,2.896,2.906,2.896,2.906,9
20090901|2009-08-25 01:00,25,2.902,2.902,2.892,2.896,18
20090901|2009-08-25 01:30,25,2.903,2.903,2.892,2.892,19
20090901|2009-08-25 02:00,25,2.897,2.897,2.895,2.896,10
20090901|2009-08-25 02:30,25,2.895,2.901,2.895,2.895,12
20090901|2009-08-25 03:00,25,2.895,2.902,2.895,2.902,9
20090901|2009-08-25 03:30,25,2.902,2.902,2.898,2.902,19
20090901|2009-08-25 04:00,25,2.906,2.907,2.899,2.906,7
20090901|2009-08-25 04:30,25,2.906,2.91,2.902,2.91,24
20090901|2009-08-25 05:00,25,2.923,2.93,2.919,2.925,13
20090901|2009-08-25 05:30,25,2.925,2.927,2.91,2.921,18
20090901|2009-08-25 06:00,25,2.924,2.935,2.92,2.935,40
20090901|2009-08-25 06:30,25,2.935,2.937,2.883,2.885,167
20090901|2009-08-25 07:00,25,2.887,2.931,2.867,2.925,1002
20090901|2009-08-25 07:30,25,2.924,2.926,2.89,2.916,1010
20090901|2009-08-25 08:00,25,2.916,2.917,2.819,2.85,6936
20090901|2009-08-25 08:30,25,2.85,2.875,2.843,2.866,3714
20090901|2009-08-25 09:00,25,2.865,2.889,2.833,2.85,4518
20090901|2009-08-25 09:30,25,2.85,2.873,2.845,2.86,2098
20090901|2009-08-25 10:00,25,2.861,2.865,2.847,2.856,2203
20090901|2009-08-25 10:30,25,2.856,2.87,2.851,2.857,1307
20090901|2009-08-25 11:00,25,2.857,2.862,2.846,2.846,1512
20090901|2009-08-25 11:30,25,2.848,2.859,2.835,2.839,1496
20090901|2009-08-25 12:00,25,2.839,2.858,2.838,2.855,1608
20090901|2009-08-25 12:30,25,2.856,2.875,2.847,2.858,1611
20090901|2009-08-25 13:00,25,2.859,2.886,2.851,2.883,2929
20090901|2009-08-25 13:30,25,2.883,2.883,2.869,2.876,621
20090901|2009-08-25 14:00,25,2.877,2.881,2.875,2.879,194
20090901|2009-08-25 14:30,25,2.879,2.88,2.868,2.868,196
20090901|2009-08-25 15:00,25,2.868,2.878,2.868,2.877,48
20090901|2009-08-25 15:30,25,2.871,2.878,2.866,2.868,26
20090901|2009-08-25 16:00,25,2.87,2.883,2.87,2.883,12
20090901|2009-08-25 17:00,26,2.871,2.879,2.865,2.87,19
20090901|2009-08-25 18:00,26,2.875,2.876,2.875,2.876,2
20090901|2009-08-25 18:30,26,2.883,2.883,2.883,2.883,2
20090901|2009-08-25 19:30,26,2.876,2.876,2.875,2.875,26
20090901|2009-08-25 20:00,26,2.875,2.884,2.875,2.884,31
20090901|2009-08-25 20:30,26,2.884,2.889,2.882,2.883,13
20090901|2009-08-25 21:00,26,2.875,2.884,2.875,2.884,2
20090901|2009-08-25 21:30,26,2.875,2.875,2.875,2.875,8
20090901|2009-08-25 22:00,26,2.882,2.883,2.882,2.883,3
20090901|2009-08-25 23:00,26,2.882,2.882,2.882,2.882,1
20090901|2009-08-25 23:30,26,2.882,2.883,2.882,2.883,4
20090901|2009-08-26 00:00,26,2.882,2.882,2.882,2.882,2
20090901|2009-08-26 00:30,26,2.883,2.883,2.876,2.876,3
20090901|2009-08-26 01:00,26,2.875,2.879,2.875,2.879,13
20090901|2009-08-26 01:30,26,2.877,2.882,2.875,2.882,6
20090901|2009-08-26 02:00,26,2.881,2.881,2.875,2.881,22
20090901|2009-08-26 02:30,26,2.881,2.883,2.877,2.877,17
20090901|2009-08-26 03:00,26,2.883,2.883,2.868,2.875,64
20090901|2009-08-26 03:30,26,2.873,2.875,2.868,2.875,34
20090901|2009-08-26 04:00,26,2.875,2.875,2.869,2.869,6
20090901|2009-08-26 04:30,26,2.87,2.87,2.866,2.866,13
20090901|2009-08-26 05:00,26,2.87,2.87,2.866,2.869,19
20090901|2009-08-26 05:30,26,2.871,2.871,2.865,2.865,4
20090901|2009-08-26 06:00,26,2.865,2.865,2.842,2.851,106
20090901|2009-08-26 06:30,26,2.851,2.853,2.838,2.85,201
20090901|2009-08-26 07:00,26,2.85,2.859,2.843,2.848,310
20090901|2009-08-26 07:30,26,2.846,2.853,2.828,2.829,721
20090901|2009-08-26 08:00,26,2.83,2.878,2.83,2.84,1996
20090901|2009-08-26 08:30,26,2.841,2.869,2.84,2.852,1020
20090901|2009-08-26 09:00,26,2.853,2.877,2.849,2.863,1312
20090901|2009-08-26 09:30,26,2.857,2.898,2.857,2.869,2680
20090901|2009-08-26 10:00,26,2.869,2.881,2.835,2.845,2134
20090901|2009-08-26 10:30,26,2.846,2.85,2.832,2.836,1263
20090901|2009-08-26 11:00,26,2.836,2.848,2.824,2.836,1641
20090901|2009-08-26 11:30,26,2.835,2.856,2.823,2.85,1081
20090901|2009-08-26 12:00,26,2.851,2.859,2.832,2.857,1185
20090901|2009-08-26 12:30,26,2.856,2.856,2.846,2.855,675
20090901|2009-08-26 13:00,26,2.855,2.915,2.849,2.912,10270
20090901|2009-08-26 13:30,26,2.911,2.912,2.883,2.904,2018
20090901|2009-08-26 14:00,26,2.904,2.909,2.899,2.909,380
20090901|2009-08-26 14:30,26,2.909,2.909,2.896,2.902,540
20090901|2009-08-26 15:00,26,2.902,2.902,2.896,2.9,77
20090901|2009-08-26 15:30,26,2.897,2.906,2.895,2.898,153
20090901|2009-08-26 16:00,26,2.9,2.913,2.898,2.902,51
20090901|2009-08-26 17:00,27,2.91,2.91,2.9,2.9,15
20090901|2009-08-26 17:30,27,2.891,2.891,2.891,2.891,5
20090901|2009-08-26 18:00,27,2.892,2.896,2.886,2.892,11
20090901|2009-08-26 20:00,27,2.88,2.88,2.88,2.88,1
20090901|2009-08-26 20:30,27,2.871,2.879,2.871,2.879,2
20090901|2009-08-26 22:00,27,2.88,2.88,2.88,2.88,2
20090901|2009-08-26 23:00,27,2.88,2.88,2.871,2.871,11
20090901|2009-08-26 23:30,27,2.861,2.876,2.861,2.876,6
20090901|2009-08-27 00:00,27,2.874,2.875,2.873,2.873,6
20090901|2009-08-27 00:30,27,2.871,2.871,2.871,2.871,1
20090901|2009-08-27 01:00,27,2.869,2.875,2.869,2.87,16
20090901|2009-08-27 01:30,27,2.866,2.866,2.865,2.865,6
20090901|2009-08-27 02:00,27,2.865,2.872,2.861,2.867,44
20090901|2009-08-27 02:30,27,2.87,2.873,2.87,2.87,21
20090901|2009-08-27 03:00,27,2.87,2.87,2.861,2.867,9
20090901|2009-08-27 03:30,27,2.857,2.86,2.845,2.85,11
20090901|2009-08-27 04:00,27,2.851,2.86,2.85,2.86,25
20090901|2009-08-27 04:30,27,2.85,2.852,2.843,2.85,37
20090901|2009-08-27 05:00,27,2.847,2.851,2.832,2.836,97
20090901|2009-08-27 05:30,27,2.835,2.85,2.829,2.842,43
20090901|2009-08-27 06:00,27,2.844,2.851,2.841,2.843,48
20090901|2009-08-27 06:30,27,2.848,2.85,2.833,2.84,115
20090901|2009-08-27 07:00,27,2.839,2.875,2.835,2.87,412
20090901|2009-08-27 07:30,27,2.872,2.876,2.833,2.838,427
20090901|2009-08-27 08:00,27,2.837,2.841,2.762,2.774,1389
20090901|2009-08-27 08:30,27,2.773,2.801,2.773,2.791,1037
20090901|2009-08-27 09:00,27,2.791,2.826,2.773,2.814,770
20090901|2009-08-27 09:30,27,2.764,2.78,2.698,2.714,1713
20090901|2009-08-27 10:00,27,2.714,2.752,2.698,2.731,873
20090901|2009-08-27 10:30,27,2.727,2.731,2.722,2.725,291
20090901|2009-08-27 11:00,27,2.729,2.737,2.724,2.732,399
20090901|2009-08-27 11:30,27,2.734,2.754,2.723,2.723,196
20090901|2009-08-27 12:00,27,2.723,2.725,2.694,2.71,473
20090901|2009-08-27 12:30,27,2.71,2.758,2.692,2.747,812
20090901|2009-08-27 13:00,27,2.749,2.884,2.749,2.802,5640
20090901|2009-08-27 13:30,27,2.802,2.86,2.802,2.84,1
20091001|2009-01-16 06:30,16,5.51,5.51,5.51,5.51,1
20091001|2009-01-16 07:30,16,5.608,5.608,5.608,5.608,4
20091001|2009-01-16 08:00,16,5.557,5.577,5.496,5.514,88
20091001|2009-01-16 08:30,16,5.515,5.56,5.515,5.522,30
20091001|2009-01-16 09:00,16,5.54,5.542,5.48,5.498,47
20091001|2009-01-16 09:30,16,5.51,5.51,5.486,5.496,12
20091001|2009-01-16 10:00,16,5.479,5.51,5.468,5.51,15
20091001|2009-01-16 10:30,16,5.503,5.507,5.469,5.507,10
20091001|2009-01-16 11:00,16,5.503,5.503,5.476,5.493,53
20091001|2009-01-16 11:30,16,5.488,5.5,5.48,5.48,7
20091001|2009-01-16 12:00,16,5.49,5.515,5.49,5.51,30
20091001|2009-01-16 12:30,16,5.5,5.5,5.495,5.495,4
20091001|2009-01-16 13:00,16,5.51,5.51,5.462,5.482,26
20091001|2009-01-16 13:30,16,5.485,5.499,5.485,5.492,11
20091001|2009-01-19 07:30,20,5.439,5.445,5.439,5.445,2
20091001|2009-01-19 08:30,20,5.46,5.46,5.46,5.46,6
20091001|2009-01-19 09:00,20,5.46,5.46,5.46,5.46,4
20091001|2009-01-19 10:00,20,5.443,5.443,5.443,5.443,1
20091001|2009-01-19 15:00,20,5.45,5.45,5.45,5.45,1
20091001|2009-01-19 21:30,20,5.4,5.4,5.4,5.4,1
20091001|2009-01-20 04:00,20,5.3,5.3,5.3,5.3,1
20091001|2009-01-20 08:00,20,5.362,5.41,5.355,5.41,84
20091001|2009-01-20 08:30,20,5.402,5.42,5.37,5.37,60
20091001|2009-01-20 09:00,20,5.343,5.386,5.338,5.376,46
20091001|2009-01-20 09:30,20,5.34,5.344,5.34,5.344,3
20091001|2009-01-20 10:00,20,5.339,5.342,5.277,5.324,45
20091001|2009-01-20 10:30,20,5.323,5.352,5.32,5.352,14
20091001|2009-01-20 11:30,20,5.323,5.323,5.32,5.32,10
20091001|2009-01-20 12:00,20,5.335,5.345,5.333,5.345,18
20091001|2009-01-20 12:30,20,5.336,5.336,5.325,5.325,78
20091001|2009-01-20 13:00,20,5.309,5.312,5.29,5.29,38
20091001|2009-01-20 13:30,20,5.295,5.295,5.295,5.295,2
20091001|2009-01-20 14:00,20,5.3,5.32,5.3,5.32,2
20091001|2009-01-20 14:30,20,5.323,5.359,5.323,5.338,11
20091001|2009-01-20 15:00,20,5.349,5.349,5.349,5.349,1
20091001|2009-01-20 19:00,21,5.36,5.36,5.36,5.36,1
20091001|2009-01-21 07:00,21,5.32,5.32,5.32,5.32,1
20091001|2009-01-21 07:30,21,5.33,5.37,5.33,5.37,13
20091001|2009-01-21 08:00,21,5.368,5.435,5.367,5.43,84
20091001|2009-01-21 08:30,21,5.43,5.45,5.427,5.432,39
20091001|2009-01-21 09:00,21,5.436,5.438,5.385,5.385,37
20091001|2009-01-21 09:30,21,5.408,5.408,5.328,5.338,57
20091001|2009-01-21 10:00,21,5.351,5.356,5.323,5.33,20
20091001|2009-01-21 10:30,21,5.311,5.34,5.31,5.33,17
20091001|2009-01-21 11:00,21,5.336,5.355,5.334,5.334,4
20091001|2009-01-21 11:30,21,5.324,5.386,5.32,5.386,26
20091001|2009-01-21 12:00,21,5.394,5.45,5.394,5.395,64
20091001|2009-01-21 12:30,21,5.39,5.401,5.342,5.355,83
20091001|2009-01-21 13:00,21,5.36,5.39,5.348,5.38,37
20091001|2009-01-21 13:30,21,5.389,5.406,5.389,5.406,7
20091001|2009-01-21 14:00,21,5.385,5.412,5.384,5.412,12
20091001|2009-01-21 14:30,21,5.398,5.405,5.398,5.405,3
20091001|2009-01-21 15:30,21,5.425,5.425,5.42,5.42,2
20091001|2009-01-22 04:30,22,5.38,5.38,5.38,5.38,1
20091001|2009-01-22 07:30,22,5.31,5.31,5.282,5.282,3
20091001|2009-01-22 08:00,22,5.26,5.26,5.171,5.185,52
20091001|2009-01-22 08:30,22,5.197,5.23,5.197,5.21,66
20091001|2009-01-22 09:00,22,5.23,5.235,5.213,5.235,28
20091001|2009-01-22 09:30,22,5.235,5.243,5.215,5.216,38
20091001|2009-01-22 10:00,22,5.195,5.195,5.15,5.169,59
20091001|2009-01-22 10:30,22,5.189,5.209,5.182,5.209,23
20091001|2009-01-22 11:00,22,5.228,5.228,5.208,5.228,10
20091001|2009-01-22 11:30,22,5.225,5.227,5.21,5.222,11
20091001|2009-01-22 12:00,22,5.239,5.239,5.199,5.199,26
20091001|2009-01-22 12:30,22,5.192,5.298,5.192,5.298,85
20091001|2009-01-22 13:00,22,5.314,5.333,5.288,5.3,70
20091001|2009-01-22 13:30,22,5.305,5.314,5.289,5.289,36
20091001|2009-01-22 14:00,22,5.298,5.298,5.298,5.298,1
20091001|2009-01-22 14:30,22,5.301,5.301,5.301,5.301,1
20091001|2009-01-22 15:00,22,5.286,5.286,5.284,5.284,2
20091001|2009-01-22 15:30,22,5.289,5.289,5.289,5.289,1
20091001|2009-01-23 07:00,23,5.215,5.215,5.21,5.21,2
20091001|2009-01-23 07:30,23,5.243,5.25,5.228,5.228,15
20091001|2009-01-23 08:00,23,5.25,5.25,5.25,5.25,1
20091001|2009-01-23 08:30,23,5.24,5.24,5.223,5.224,16
20091001|2009-01-23 09:00,23,5.23,5.292,5.221,5.279,59
20091001|2009-01-23 09:30,23,5.176,5.191,5.145,5.16,110
20091001|2009-01-23 10:00,23,5.16,5.163,5.1,5.11,54
20091001|2009-01-23 10:30,23,5.1,5.137,5.089,5.137,13
20091001|2009-01-23 11:00,23,5.135,5.15,5.132,5.15,26
20091001|2009-01-23 11:30,23,5.15,5.157,5.124,5.157,33
20091001|2009-01-23 12:00,23,5.166,5.19,5.161,5.19,31
20091001|2009-01-23 12:30,23,5.175,5.22,5.175,5.182,51
20091001|2009-01-23 13:00,23,5.191,5.191,5.15,5.15,17
20091001|2009-01-23 13:30,23,5.158,5.158,5.143,5.143,10
20091001|2009-01-23 14:00,23,5.15,5.15,5.15,5.15,1
20091001|2009-01-23 14:30,23,5.158,5.158,5.158,5.158,1
20091001|2009-01-25 17:00,26,5.11,5.11,5.11,5.11,10
20091001|2009-01-26 06:30,26,5.076,5.076,5.076,5.076,2
20091001|2009-01-26 07:00,26,5.104,5.104,5.104,5.104,1
20091001|2009-01-26 08:00,26,5.084,5.119,5.08,5.119,47
20091001|2009-01-26 08:30,26,5.135,5.15,5.131,5.14,40
20091001|2009-01-26 09:00,26,5.157,5.213,5.157,5.202,201
20091001|2009-01-26 09:30,26,5.209,5.216,5.183,5.201,55
20091001|2009-01-26 10:00,26,5.219,5.219,5.205,5.205,4
20091001|2009-01-26 10:30,26,5.207,5.213,5.206,5.213,10
20091001|2009-01-26 11:00,26,5.215,5.215,5.178,5.178,15
20091001|2009-01-26 11:30,26,5.158,5.158,5.15,5.15,6
20091001|2009-01-26 12:00,26,5.165,5.165,5.165,5.165,4
20091001|2009-01-26 12:30,26,5.168,5.169,5.167,5.169,11
20091001|2009-01-26 13:00,26,5.115,5.126,5.062,5.126,39
20091001|2009-01-26 13:30,26,5.119,5.119,5.106,5.115,7
20091001|2009-01-26 14:00,26,5.112,5.112,5.112,5.112,6
20091001|2009-01-26 14:30,26,5.121,5.121,5.116,5.116,12
20091001|2009-01-26 15:00,26,5.126,5.126,5.126,5.126,1
20091001|2009-01-27 08:00,27,5.169,5.196,5.158,5.176,72
20091001|2009-01-27 08:30,27,5.171,5.171,5.125,5.132,70
20091001|2009-01-27 09:00,27,5.132,5.132,5.08,5.125,36
20091001|2009-01-27 09:30,27,5.116,5.12,5.096,5.11,78
20091001|2009-01-27 10:00,27,5.12,5.12,5.08,5.08,31
20091001|2009-01-27 10:30,27,5.092,5.102,5.07,5.1,28
20091001|2009-01-27 11:00,27,5.096,5.106,5.086,5.091,36
20091001|2009-01-27 11:30,27,5.092,5.098,5.08,5.091,32
20091001|2009-01-27 12:00,27,5.09,5.101,5.09,5.1,17
20091001|2009-01-27 12:30,27,5.099,5.099,5.09,5.09,13
20091001|2009-01-27 13:00,27,5.1,5.1,5.092,5.096,21
20091001|2009-01-27 13:30,27,5.08,5.088,5.08,5.088,18
20091001|2009-01-27 14:00,27,5.097,5.102,5.087,5.095,28
20091001|2009-01-27 14:30,27,5.097,5.097,5.094,5.096,7
20091001|2009-01-27 15:00,27,5.09,5.09,5.09,5.09,2
20091001|2009-01-27 15:30,27,5.098,5.104,5.098,5.104,4
20091001|2009-01-28 07:00,28,5.08,5.08,5.08,5.08,50
20091001|2009-01-28 07:30,28,5.115,5.119,5.115,5.119,10
20091001|2009-01-28 08:00,28,5.15,5.22,5.13,5.14,86
20091001|2009-01-28 08:30,28,5.142,5.158,5.128,5.158,19
20091001|2009-01-28 09:00,28,5.13,5.132,5.121,5.127,29
20091001|2009-01-28 09:30,28,5.096,5.132,5.092,5.101,12
20091001|2009-01-28 10:00,28,5.114,5.114,5.036,5.036,21
20091001|2009-01-28 10:30,28,5.048,5.048,5.02,5.035,22
20091001|2009-01-28 11:00,28,5.065,5.088,5.065,5.084,10
20091001|2009-01-28 11:30,28,5.076,5.082,5.074,5.082,22
20091001|2009-01-28 12:00,28,5.068,5.068,5.037,5.06,12
20091001|2009-01-28 12:30,28,5.066,5.085,5.062,5.069,7
20091001|2009-01-28 13:00,28,5.08,5.09,5.08,5.08,32
20091001|2009-01-28 13:30,28,5.077,5.118,5.075,5.114,71
20091001|2009-01-28 14:00,28,5.11,5.11,5.1,5.1,30
20091001|2009-01-28 14:30,28,5.1,5.1,5.1,5.1,5
20091001|2009-01-28 15:00,28,5.1,5.1,5.1,5.1,11
20091001|2009-01-29 07:00,29,5.102,5.108,5.102,5.108,13
20091001|2009-01-29 07:30,29,5.101,5.101,5.084,5.084,26
20091001|2009-01-29 08:00,29,5.08,5.125,5.08,5.125,46
20091001|2009-01-29 08:30,29,5.13,5.163,5.125,5.154,45
20091001|2009-01-29 09:00,29,5.143,5.143,5.122,5.139,50
20091001|2009-01-29 09:30,29,5.184,5.202,5.07,5.07,137
20091001|2009-01-29 10:00,29,5.067,5.116,5.067,5.11,65
20091001|2009-01-29 10:30,29,5.093,5.093,5.082,5.082,9
20091001|2009-01-29 11:00,29,5.083,5.11,5.071,5.095,134
20091001|2009-01-29 11:30,29,5.095,5.127,5.082,5.09,119
20091001|2009-01-29 12:00,29,5.1,5.111,5.1,5.111,29
20091001|2009-01-29 12:30,29,5.129,5.161,5.129,5.14,22
20091001|2009-01-29 13:00,29,5.174,5.239,5.174,5.239,190
20091001|2009-01-29 13:30,29,5.242,5.276,5.231,5.276,28
20091001|2009-01-29 14:00,29,5.278,5.278,5.245,5.26,21
20091001|2009-01-29 15:00,29,5.211,5.214,5.211,5.214,2
20091001|2009-01-29 15:30,29,5.251,5.254,5.251,5.254,10
20091001|2009-01-29 22:30,30,5.221,5.221,5.221,5.221,1
20091001|2009-01-30 07:00,30,5.209,5.213,5.209,5.213,6
20091001|2009-01-30 07:30,30,5.264,5.264,5.25,5.264,42
20091001|2009-01-30 08:00,30,5.236,5.243,5.224,5.23,108
20091001|2009-01-30 08:30,30,5.23,5.234,5.185,5.188,89
20091001|2009-01-30 09:00,30,5.183,5.183,5.093,5.093,79
20091001|2009-01-30 09:30,30,5.125,5.141,5.1,5.1,38
20091001|2009-01-30 10:00,30,5.085,5.121,5.079,5.105,31
20091001|2009-01-30 10:30,30,5.11,5.11,5.069,5.07,33
20091001|2009-01-30 11:00,30,5.065,5.08,5.055,5.08,32
20091001|2009-01-30 11:30,30,5.099,5.132,5.09,5.122,82
20091001|2009-01-30 12:00,30,5.12,5.135,5.088,5.088,97
20091001|2009-01-30 12:30,30,5.091,5.091,5.054,5.085,61
20091001|2009-01-30 13:00,30,5.099,5.118,5.078,5.1,78
20091001|2009-01-30 13:30,30,5.076,5.076,5.076,5.076,1
20091001|2009-01-30 14:30,30,5.074,5.089,5.074,5.089,4
20091001|2009-01-30 15:30,30,5.079,5.079,5.079,5.079,1
20091001|2009-02-02 06:00,2,5,5,5,5,5
20091001|2009-02-02 07:00,2,4.984,4.984,4.984,4.984,5
20091001|2009-02-02 07:30,2,5.01,5.02,5.01,5.02,125
20091001|2009-02-02 08:00,2,5.011,5.025,4.976,5.025,41
20091001|2009-02-02 08:30,2,5.046,5.077,5.034,5.041,39
20091001|2009-02-02 09:00,2,5.08,5.11,5.067,5.11,99
20091001|2009-02-02 09:30,2,5.146,5.151,5.112,5.118,23
20091001|2009-02-02 10:00,2,5.13,5.184,5.13,5.18,68
20091001|2009-02-02 10:30,2,5.18,5.27,5.18,5.236,239
20091001|2009-02-02 11:00,2,5.225,5.265,5.225,5.246,10
20091001|2009-02-02 11:30,2,5.273,5.283,5.235,5.258,53
20091001|2009-02-02 12:00,2,5.267,5.267,5.232,5.251,94
20091001|2009-02-02 12:30,2,5.239,5.292,5.234,5.244,143
20091001|2009-02-02 13:00,2,5.264,5.29,5.202,5.205,95
20091001|2009-02-02 13:30,2,5.174,5.206,5.174,5.206,45
20091001|2009-02-02 14:00,2,5.207,5.214,5.207,5.209,11
20091001|2009-02-03 07:30,3,5.24,5.31,5.24,5.31,70
20091001|2009-02-03 08:00,3,5.265,5.271,5.217,5.217,18
20091001|2009-02-03 08:30,3,5.222,5.247,5.171,5.175,41
20091001|2009-02-03 09:00,3,5.198,5.198,5.13,5.13,52
20091001|2009-02-03 09:30,3,5.11,5.158,5.11,5.154,35
20091001|2009-02-03 10:00,3,5.109,5.137,5.109,5.121,27
20091001|2009-02-03 10:30,3,5.11,5.117,5.09,5.091,57
20091001|2009-02-03 11:00,3,5.1,5.112,5.065,5.112,15
20091001|2009-02-03 11:30,3,5.123,5.159,5.123,5.127,45
20091001|2009-02-03 12:00,3,5.138,5.165,5.138,5.149,21
20091001|2009-02-03 12:30,3,5.145,5.189,5.138,5.142,76
20091001|2009-02-03 13:00,3,5.148,5.205,5.138,5.204,38
20091001|2009-02-03 13:30,3,5.205,5.206,5.198,5.205,49
20091001|2009-02-03 14:00,3,5.205,5.207,5.194,5.2,11
20091001|2009-02-03 14:30,3,5.205,5.205,5.205,5.205,1
20091001|2009-02-04 08:00,4,5.235,5.237,5.21,5.214,6
20091001|2009-02-04 08:30,4,5.235,5.256,5.217,5.256,54
20091001|2009-02-04 09:00,4,5.259,5.296,5.259,5.296,50
20091001|2009-02-04 09:30,4,5.304,5.312,5.304,5.312,2
20091001|2009-02-04 10:00,4,5.336,5.362,5.3,5.307,47
20091001|2009-02-04 10:30,4,5.316,5.347,5.314,5.335,41
20091001|2009-02-04 11:00,4,5.342,5.342,5.274,5.286,37
20091001|2009-02-04 11:30,4,5.31,5.328,5.31,5.328,10
20091001|2009-02-04 12:00,4,5.311,5.311,5.306,5.31,4
20091001|2009-02-04 12:30,4,5.313,5.315,5.24,5.248,86
20091001|2009-02-04 13:00,4,5.25,5.311,5.25,5.265,44
20091001|2009-02-04 13:30,4,5.26,5.286,5.26,5.286,24
20091001|2009-02-04 14:00,4,5.292,5.292,5.292,5.292,1
20091001|2009-02-04 14:30,4,5.29,5.305,5.29,5.304,8
20091001|2009-02-04 18:00,5,5.29,5.29,5.29,5.29,1
20091001|2009-02-05 03:00,5,5.314,5.314,5.314,5.314,3
20091001|2009-02-05 04:00,5,5.314,5.314,5.314,5.314,6
20091001|2009-02-05 04:30,5,5.314,5.314,5.314,5.314,16
20091001|2009-02-05 06:00,5,5.319,5.319,5.29,5.29,8
20091001|2009-02-05 07:00,5,5.32,5.339,5.32,5.339,11
20091001|2009-02-05 07:30,5,5.315,5.315,5.304,5.31,7
20091001|2009-02-05 08:00,5,5.301,5.311,5.283,5.283,33
20091001|2009-02-05 08:30,5,5.279,5.282,5.23,5.245,45
20091001|2009-02-05 09:00,5,5.234,5.234,5.219,5.225,7
20091001|2009-02-05 09:30,5,5.35,5.35,5.255,5.292,113
20091001|2009-02-05 10:00,5,5.283,5.319,5.283,5.313,27
20091001|2009-02-05 10:30,5,5.3,5.31,5.278,5.285,63
20091001|2009-02-05 11:00,5,5.29,5.315,5.287,5.289,29
20091001|2009-02-05 11:30,5,5.345,5.358,5.332,5.332,103
20091001|2009-02-05 12:00,5,5.348,5.381,5.341,5.341,76
20091001|2009-02-05 12:30,5,5.36,5.36,5.311,5.322,78
20091001|2009-02-05 13:00,5,5.325,5.334,5.29,5.29,38
20091001|2009-02-05 13:30,5,5.295,5.303,5.295,5.296,34
20091001|2009-02-05 14:00,5,5.299,5.299,5.299,5.299,1
20091001|2009-02-05 14:30,5,5.3,5.302,5.299,5.299,3
20091001|2009-02-05 15:00,5,5.302,5.305,5.302,5.305,9
20091001|2009-02-05 15:30,5,5.305,5.305,5.304,5.304,4
20091001|2009-02-05 16:00,5,5.304,5.304,5.304,5.304,1
20091001|2009-02-05 17:00,6,5.25,5.25,5.25,5.25,1
20091001|2009-02-06 07:00,6,5.22,5.22,5.22,5.22,1
20091001|2009-02-06 07:30,6,5.236,5.236,5.236,5.236,1
20091001|2009-02-06 08:00,6,5.2,5.2,5.185,5.185,11
20091001|2009-02-06 08:30,6,5.207,5.24,5.207,5.236,33
20091001|2009-02-06 09:00,6,5.241,5.29,5.238,5.29,52
20091001|2009-02-06 09:30,6,5.295,5.3,5.272,5.296,38
20091001|2009-02-06 10:00,6,5.281,5.281,5.278,5.278,4
20091001|2009-02-06 10:30,6,5.278,5.28,5.225,5.256,49
20091001|2009-02-06 11:00,6,5.26,5.26,5.26,5.26,8
20091001|2009-02-06 11:30,6,5.26,5.293,5.26,5.293,3
20091001|2009-02-06 12:00,6,5.307,5.352,5.306,5.338,85
20091001|2009-02-06 12:30,6,5.341,5.418,5.341,5.39,91
20091001|2009-02-06 13:00,6,5.371,5.4,5.342,5.4,165
20091001|2009-02-06 13:30,6,5.384,5.388,5.371,5.376,48
20091001|2009-02-06 14:00,6,5.371,5.371,5.371,5.371,1
20091001|2009-02-06 15:00,6,5.408,5.408,5.408,5.408,1
20091001|2009-02-06 15:30,6,5.438,5.438,5.438,5.438,1
20091001|2009-02-09 07:00,9,5.326,5.34,5.326,5.34,3
20091001|2009-02-09 08:00,9,5.3,5.385,5.278,5.385,42
20091001|2009-02-09 08:30,9,5.395,5.458,5.388,5.45,76
20091001|2009-02-09 09:00,9,5.458,5.469,5.412,5.453,118
20091001|2009-02-09 09:30,9,5.472,5.488,5.45,5.476,137
20091001|2009-02-09 10:00,9,5.468,5.48,5.437,5.437,45
20091001|2009-02-09 10:30,9,5.467,5.475,5.425,5.425,29
20091001|2009-02-09 11:00,9,5.41,5.43,5.38,5.38,63
20091001|2009-02-09 11:30,9,5.37,5.413,5.365,5.4,23
20091001|2009-02-09 12:00,9,5.419,5.43,5.407,5.407,23
20091001|2009-02-09 12:30,9,5.426,5.475,5.419,5.471,21
20091001|2009-02-09 13:00,9,5.487,5.499,5.459,5.459,75
20091001|2009-02-09 13:30,9,5.428,5.43,5.426,5.426,3
20091001|2009-02-09 14:00,9,5.418,5.418,5.418,5.418,1
20091001|2009-02-09 14:30,9,5.434,5.434,5.434,5.434,1
20091001|2009-02-10 05:30,10,5.445,5.445,5.445,5.445,3
20091001|2009-02-10 08:00,10,5.435,5.491,5.43,5.49,30
20091001|2009-02-10 08:30,10,5.469,5.469,5.418,5.435,106
20091001|2009-02-10 09:00,10,5.447,5.447,5.366,5.366,27
20091001|2009-02-10 09:30,10,5.383,5.383,5.321,5.342,56
20091001|2009-02-10 10:00,10,5.336,5.343,5.271,5.319,126
20091001|2009-02-10 10:30,10,5.314,5.316,5.284,5.309,55
20091001|2009-02-10 11:00,10,5.309,5.351,5.298,5.32,158
20091001|2009-02-10 11:30,10,5.306,5.322,5.304,5.322,45
20091001|2009-02-10 12:00,10,5.31,5.31,5.291,5.302,14
20091001|2009-02-10 12:30,10,5.311,5.316,5.29,5.295,34
20091001|2009-02-10 13:00,10,5.265,5.274,5.217,5.22,86
20091001|2009-02-10 13:30,10,5.226,5.233,5.226,5.23,17
20091001|2009-02-10 14:00,10,5.21,5.215,5.21,5.215,30
20091001|2009-02-10 14:30,10,5.202,5.21,5.202,5.205,14
20091001|2009-02-10 15:00,10,5.202,5.209,5.202,5.209,4
20091001|2009-02-10 15:30,10,5.2,5.2,5.2,5.2,1
20091001|2009-02-11 04:30,11,5.215,5.215,5.215,5.215,2
20091001|2009-02-11 06:00,11,5.23,5.23,5.23,5.23,1
20091001|2009-02-11 07:00,11,5.215,5.251,5.215,5.251,4
20091001|2009-02-11 07:30,11,5.273,5.287,5.27,5.285,29
20091001|2009-02-11 08:00,11,5.28,5.282,5.244,5.25,94
20091001|2009-02-11 08:30,11,5.25,5.275,5.246,5.268,166
20091001|2009-02-11 09:00,11,5.255,5.255,5.144,5.165,48
20091001|2009-02-11 09:30,11,5.146,5.195,5.129,5.17,45
20091001|2009-02-11 10:00,11,5.17,5.202,5.17,5.188,27
20091001|2009-02-11 10:30,11,5.188,5.275,5.175,5.243,100
20091001|2009-02-11 11:00,11,5.253,5.351,5.252,5.333,59
20091001|2009-02-11 11:30,11,5.282,5.286,5.258,5.258,23
20091001|2009-02-11 12:00,11,5.271,5.272,5.264,5.265,11
20091001|2009-02-11 12:30,11,5.259,5.259,5.145,5.154,47
20091001|2009-02-11 13:00,11,5.185,5.21,5.14,5.186,48
20091001|2009-02-11 13:30,11,5.2,5.203,5.2,5.203,3
20091001|2009-02-11 14:00,11,5.226,5.226,5.225,5.225,4
20091001|2009-02-11 15:00,11,5.22,5.22,5.22,5.22,1
20091001|2009-02-12 07:30,12,5.243,5.26,5.243,5.25,14
20091001|2009-02-12 08:00,12,5.25,5.252,5.199,5.205,18
20091001|2009-02-12 08:30,12,5.134,5.148,5.11,5.11,24
20091001|2009-02-12 09:00,12,5.122,5.157,5.116,5.146,64
20091001|2009-02-12 09:30,12,5.04,5.078,5.03,5.077,217
20091001|2009-02-12 10:00,12,5.076,5.085,5.06,5.06,31
20091001|2009-02-12 10:30,12,5.086,5.113,5.086,5.108,4
20091001|2009-02-12 11:00,12,5.118,5.132,5.082,5.131,41
20091001|2009-02-12 11:30,12,5.121,5.125,5.111,5.125,8
20091001|2009-02-12 12:00,12,5.1,5.115,5.09,5.09,16
20091001|2009-02-12 12:30,12,5.112,5.121,5.084,5.088,34
20091001|2009-02-12 13:00,12,5.09,5.125,5.09,5.113,65
20091001|2009-02-12 13:30,12,5.113,5.141,5.113,5.115,8
20091001|2009-02-12 14:00,12,5.115,5.127,5.115,5.127,33
20091001|2009-02-12 14:30,12,5.13,5.13,5.13,5.13,2
20091001|2009-02-12 15:30,12,5.125,5.125,5.12,5.12,30
20091001|2009-02-13 07:30,13,5.14,5.14,5.14,5.14,1
20091001|2009-02-13 08:00,13,5.09,5.099,5.049,5.07,38
20091001|2009-02-13 08:30,13,5.078,5.082,5.041,5.041,34
20091001|2009-02-13 09:00,13,5.035,5.037,5.025,5.025,13
20091001|2009-02-13 09:30,13,5.053,5.064,5.028,5.055,30
20091001|2009-02-13 10:00,13,5.05,5.05,5.015,5.015,36
20091001|2009-02-13 11:00,13,5.005,5.005,5,5,100
20091001|2009-02-13 11:30,13,5.04,5.052,5.038,5.052,52
20091001|2009-02-13 12:00,13,5.06,5.06,5.037,5.037,11
20091001|2009-02-13 12:30,13,5.04,5.05,5.04,5.05,1
20091001|2009-02-13 13:00,13,5.045,5.05,5.032,5.05,12
20091001|2009-02-13 14:00,13,5.04,5.05,5.04,5.05,2
20091001|2009-02-13 15:00,13,5.056,5.056,5.056,5.056,1
20091001|2009-02-15 17:00,17,4.92,4.92,4.9,4.9,2
20091001|2009-02-15 18:30,17,4.931,4.931,4.931,4.931,1
20091001|2009-02-16 02:30,17,4.904,4.908,4.904,4.908,5
20091001|2009-02-16 03:00,17,4.913,4.913,4.913,4.913,2
20091001|2009-02-16 09:00,17,4.924,4.924,4.924,4.924,1
20091001|2009-02-16 09:30,17,4.91,4.91,4.91,4.91,7
20091001|2009-02-16 10:00,17,4.91,4.91,4.91,4.91,4
20091001|2009-02-16 10:30,17,4.91,4.91,4.91,4.91,19
20091001|2009-02-16 11:00,17,4.91,4.91,4.91,4.91,7
20091001|2009-02-16 11:30,17,4.91,4.91,4.91,4.91,30
20091001|2009-02-16 14:30,17,4.925,4.925,4.925,4.925,1
20091001|2009-02-16 15:00,17,4.92,4.92,4.92,4.92,2
20091001|2009-02-17 07:00,17,4.89,4.89,4.89,4.89,1
20091001|2009-02-17 07:30,17,4.882,4.9,4.882,4.9,16
20091001|2009-02-17 08:00,17,4.885,4.885,4.858,4.875,46
20091001|2009-02-17 08:30,17,4.86,4.869,4.831,4.832,32
20091001|2009-02-17 09:00,17,4.816,4.841,4.8,4.809,43
20091001|2009-02-17 09:30,17,4.828,4.842,4.815,4.815,76
20091001|2009-02-17 10:00,17,4.825,4.852,4.822,4.852,30
20091001|2009-02-17 10:30,17,4.85,4.856,4.832,4.839,14
20091001|2009-02-17 11:30,17,4.837,4.85,4.824,4.826,27
20091001|2009-02-17 12:00,17,4.816,4.82,4.815,4.819,27
20091001|2009-02-17 12:30,17,4.819,4.819,4.81,4.815,98
20091001|2009-02-17 13:00,17,4.816,4.819,4.805,4.81,92
20091001|2009-02-17 13:30,17,4.805,4.812,4.802,4.802,20
20091001|2009-02-17 14:00,17,4.789,4.79,4.789,4.789,8
20091001|2009-02-17 14:30,17,4.776,4.776,4.775,4.775,4
20091001|2009-02-17 15:00,17,4.75,4.762,4.75,4.762,5
20091001|2009-02-17 19:30,18,4.769,4.769,4.769,4.769,2
20091001|2009-02-18 06:00,18,4.75,4.75,4.75,4.75,2
20091001|2009-02-18 06:30,18,4.7,4.7,4.7,4.7,10
20091001|2009-02-18 07:00,18,4.712,4.712,4.712,4.712,1
20091001|2009-02-18 07:30,18,4.745,4.756,4.725,4.725,18
20091001|2009-02-18 08:00,18,4.741,4.782,4.738,4.782,149
20091001|2009-02-18 08:30,18,4.775,4.79,4.75,4.76,42
20091001|2009-02-18 09:00,18,4.773,4.78,4.76,4.77,26
20091001|2009-02-18 09:30,18,4.763,4.771,4.763,4.771,2
20091001|2009-02-18 10:00,18,4.77,4.77,4.745,4.745,159
20091001|2009-02-18 10:30,18,4.728,4.737,4.725,4.737,16
20091001|2009-02-18 11:00,18,4.735,4.735,4.72,4.721,8
20091001|2009-02-18 11:30,18,4.72,4.745,4.71,4.745,199
20091001|2009-02-18 12:00,18,4.729,4.731,4.715,4.715,8
20091001|2009-02-18 12:30,18,4.73,4.732,4.715,4.72,91
20091001|2009-02-18 13:00,18,4.799,4.83,4.772,4.815,186
20091001|2009-02-18 13:30,18,4.8,4.812,4.8,4.809,13
20091001|2009-02-18 15:00,18,4.816,4.816,4.816,4.816,15
20091001|2009-02-18 15:30,18,4.827,4.827,4.827,4.827,1
20091001|2009-02-19 07:30,19,4.805,4.805,4.801,4.801,6
20091001|2009-02-19 08:00,19,4.792,4.792,4.772,4.775,13
20091001|2009-02-19 08:30,19,4.768,4.795,4.758,4.791,42
20091001|2009-02-19 09:00,19,4.79,4.79,4.672,4.672,43
20091001|2009-02-19 09:30,19,4.669,4.669,4.62,4.627,92
20091001|2009-02-19 10:00,19,4.652,4.67,4.652,4.67,33
20091001|2009-02-19 10:30,19,4.67,4.686,4.652,4.656,111
20091001|2009-02-19 11:00,19,4.66,4.681,4.66,4.675,21
20091001|2009-02-19 11:30,19,4.651,4.661,4.65,4.65,19
20091001|2009-02-19 12:00,19,4.673,4.674,4.655,4.659,60
20091001|2009-02-19 12:30,19,4.665,4.693,4.665,4.693,13
20091001|2009-02-19 13:00,19,4.706,4.709,4.665,4.69,185
20091001|2009-02-19 13:30,19,4.683,4.688,4.681,4.688,6
20091001|2009-02-19 14:00,19,4.679,4.679,4.679,4.679,1
20091001|2009-02-19 14:30,19,4.692,4.695,4.692,4.695,8
20091001|2009-02-19 15:30,19,4.695,4.695,4.695,4.695,3
20091001|2009-02-20 04:30,20,4.642,4.647,4.641,4.641,6
20091001|2009-02-20 06:30,20,4.65,4.65,4.595,4.595,8
20091001|2009-02-20 07:30,20,4.608,4.608,4.608,4.608,2
20091001|2009-02-20 08:00,20,4.598,4.653,4.59,4.638,118
20091001|2009-02-20 08:30,20,4.62,4.626,4.618,4.626,12
20091001|2009-02-20 09:00,20,4.641,4.644,4.619,4.625,24
20091001|2009-02-20 09:30,20,4.625,4.628,4.587,4.601,67
20091001|2009-02-20 10:00,20,4.6,4.613,4.597,4.613,26
20091001|2009-02-20 10:30,20,4.615,4.615,4.615,4.615,17
20091001|2009-02-20 11:00,20,4.62,4.621,4.611,4.616,7
20091001|2009-02-20 11:30,20,4.624,4.631,4.605,4.605,28
20091001|2009-02-20 12:00,20,4.591,4.595,4.588,4.593,24
20091001|2009-02-20 12:30,20,4.596,4.604,4.587,4.601,88
20091001|2009-02-20 13:00,20,4.602,4.626,4.593,4.625,175
20091001|2009-02-20 13:30,20,4.628,4.63,4.623,4.63,13
20091001|2009-02-20 14:00,20,4.62,4.623,4.62,4.622,6
20091001|2009-02-20 14:30,20,4.625,4.625,4.625,4.625,1
20091001|2009-02-23 08:00,23,4.7,4.754,4.7,4.746,89
20091001|2009-02-23 08:30,23,4.725,4.725,4.675,4.684,70
20091001|2009-02-23 09:00,23,4.684,4.689,4.65,4.65,37
20091001|2009-02-23 09:30,23,4.642,4.662,4.64,4.66,7
20091001|2009-02-23 10:00,23,4.652,4.697,4.651,4.697,37
20091001|2009-02-23 10:30,23,4.692,4.716,4.692,4.716,10
20091001|2009-02-23 11:00,23,4.717,4.717,4.67,4.675,47
20091001|2009-02-23 11:30,23,4.645,4.66,4.64,4.64,22
20091001|2009-02-23 12:00,23,4.662,4.662,4.648,4.652,8
20091001|2009-02-23 12:30,23,4.65,4.65,4.635,4.635,16
20091001|2009-02-23 13:00,23,4.646,4.68,4.644,4.68,54
20091001|2009-02-23 13:30,23,4.68,4.694,4.68,4.694,27
20091001|2009-02-23 14:00,23,4.685,4.685,4.685,4.685,2
20091001|2009-02-23 15:00,23,4.671,4.682,4.671,4.682,2
20091001|2009-02-23 15:30,23,4.667,4.667,4.657,4.658,3
20091001|2009-02-23 17:30,24,4.6,4.6,4.6,4.6,18
20091001|2009-02-23 18:00,24,4.6,4.6,4.6,4.6,22
20091001|2009-02-24 06:30,24,4.646,4.646,4.646,4.646,1
20091001|2009-02-24 07:30,24,4.657,4.657,4.657,4.657,2
20091001|2009-02-24 08:00,24,4.665,4.731,4.665,4.71,7
20091001|2009-02-24 08:30,24,4.68,4.703,4.68,4.689,70
20091001|2009-02-24 09:00,24,4.665,4.67,4.655,4.655,27
20091001|2009-02-24 09:30,24,4.67,4.67,4.64,4.64,56
20091001|2009-02-24 10:00,24,4.65,4.668,4.638,4.667,24
20091001|2009-02-24 10:30,24,4.66,4.66,4.66,4.66,2
20091001|2009-02-24 11:30,24,4.665,4.695,4.665,4.692,20
20091001|2009-02-24 12:00,24,4.695,4.718,4.684,4.718,36
20091001|2009-02-24 12:30,24,4.736,4.782,4.734,4.782,175
20091001|2009-02-24 13:00,24,4.756,4.772,4.75,4.772,117
20091001|2009-02-24 13:30,24,4.76,4.77,4.76,4.767,86
20091001|2009-02-24 14:00,24,4.776,4.776,4.776,4.776,1
20091001|2009-02-24 14:30,24,4.769,4.769,4.769,4.769,2
20091001|2009-02-24 15:00,24,4.778,4.78,4.778,4.78,8
20091001|2009-02-24 15:30,24,4.792,4.794,4.79,4.79,6
20091001|2009-02-24 18:30,25,4.75,4.75,4.75,4.75,1
20091001|2009-02-25 07:30,25,4.74,4.74,4.74,4.74,10
20091001|2009-02-25 08:00,25,4.736,4.772,4.735,4.765,112
20091001|2009-02-25 08:30,25,4.754,4.758,4.728,4.73,82
20091001|2009-02-25 09:00,25,4.733,4.733,4.711,4.711,20
20091001|2009-02-25 09:30,25,4.734,4.734,4.664,4.664,104
20091001|2009-02-25 10:00,25,4.658,4.698,4.658,4.688,108
20091001|2009-02-25 10:30,25,4.67,4.715,4.67,4.698,87
20091001|2009-02-25 11:00,25,4.691,4.692,4.663,4.663,90
20091001|2009-02-25 11:30,25,4.66,4.67,4.643,4.645,139
20091001|2009-02-25 12:00,25,4.657,4.665,4.623,4.623,107
20091001|2009-02-25 12:30,25,4.625,4.63,4.6,4.63,303
20091001|2009-02-25 13:00,25,4.625,4.668,4.622,4.64,120
20091001|2009-02-25 13:30,25,4.64,4.654,4.638,4.652,42
20091001|2009-02-25 14:00,25,4.652,4.652,4.651,4.652,8
20091001|2009-02-25 14:30,25,4.649,4.649,4.649,4.649,1
20091001|2009-02-26 07:30,26,4.645,4.661,4.634,4.646,66
20091001|2009-02-26 08:00,26,4.654,4.672,4.628,4.633,112
20091001|2009-02-26 08:30,26,4.652,4.696,4.65,4.685,81
20091001|2009-02-26 09:00,26,4.682,4.687,4.65,4.665,57
20091001|2009-02-26 09:30,26,4.65,4.678,4.647,4.668,182
20091001|2009-02-26 10:00,26,4.658,4.664,4.65,4.65,66
20091001|2009-02-26 10:30,26,4.653,4.68,4.652,4.68,54
20091001|2009-02-26 11:00,26,4.672,4.716,4.671,4.69,142
20091001|2009-02-26 11:30,26,4.668,4.691,4.668,4.69,14
20091001|2009-02-26 12:00,26,4.699,4.699,4.675,4.675,22
20091001|2009-02-26 12:30,26,4.685,4.69,4.682,4.682,20
20091001|2009-02-26 13:00,26,4.667,4.698,4.656,4.678,54
20091001|2009-02-26 13:30,26,4.679,4.679,4.679,4.679,4
20091001|2009-02-26 14:30,26,4.69,4.694,4.69,4.694,15
20091001|2009-02-27 07:30,27,4.59,4.595,4.59,4.595,4
20091001|2009-02-27 08:00,27,4.574,4.585,4.532,4.542,198
20091001|2009-02-27 08:30,27,4.515,4.536,4.513,4.536,83
20091001|2009-02-27 09:00,27,4.56,4.574,4.556,4.574,31
20091001|2009-02-27 09:30,27,4.571,4.577,4.557,4.569,27
20091001|2009-02-27 10:00,27,4.561,4.575,4.557,4.557,37
20091001|2009-02-27 10:30,27,4.566,4.677,4.566,4.668,110
20091001|2009-02-27 11:00,27,4.666,4.767,4.666,4.755,345
20091001|2009-02-27 11:30,27,4.76,4.829,4.756,4.774,139
20091001|2009-02-27 12:00,27,4.804,4.861,4.788,4.861,227
20091001|2009-02-27 12:30,27,4.825,4.825,4.78,4.814,128
20091001|2009-02-27 13:00,27,4.783,4.804,4.747,4.765,193
20091001|2009-02-27 13:30,27,4.772,4.774,4.76,4.766,129
20091001|2009-02-27 14:00,27,4.769,4.773,4.768,4.773,10
20091001|2009-02-27 14:30,27,4.778,4.778,4.778,4.778,1
20091001|2009-03-02 06:00,2,4.77,4.77,4.77,4.77,1
20091001|2009-03-02 08:00,2,4.753,4.86,4.753,4.838,51
20091001|2009-03-02 08:30,2,4.84,4.88,4.84,4.862,79
20091001|2009-03-02 09:00,2,4.88,4.885,4.844,4.848,176
20091001|2009-03-02 09:30,2,4.849,4.863,4.785,4.785,145
20091001|2009-03-02 10:00,2,4.776,4.776,4.74,4.771,222
20091001|2009-03-02 10:30,2,4.763,4.763,4.692,4.702,58
20091001|2009-03-02 11:00,2,4.704,4.704,4.68,4.696,83
20091001|2009-03-02 11:30,2,4.694,4.694,4.632,4.632,154
20091001|2009-03-02 12:00,2,4.63,4.645,4.63,4.645,44
20091001|2009-03-02 12:30,2,4.645,4.709,4.645,4.709,11
20091001|2009-03-02 13:00,2,4.706,4.719,4.688,4.719,17
20091001|2009-03-02 13:30,2,4.725,4.727,4.72,4.722,15
20091001|2009-03-02 14:00,2,4.719,4.719,4.714,4.714,22
20091001|2009-03-02 14:30,2,4.723,4.723,4.718,4.718,11
20091001|2009-03-02 15:00,2,4.733,4.742,4.729,4.742,23
20091001|2009-03-02 20:00,3,4.752,4.752,4.752,4.752,2
20091001|2009-03-03 05:30,3,4.757,4.757,4.756,4.756,3
20091001|2009-03-03 06:30,3,4.804,4.805,4.798,4.798,5
20091001|2009-03-03 07:00,3,4.835,4.835,4.835,4.835,20
20091001|2009-03-03 07:30,3,4.815,4.815,4.806,4.806,2
20091001|2009-03-03 08:00,3,4.833,4.865,4.824,4.84,41
20091001|2009-03-03 08:30,3,4.829,4.832,4.8,4.831,134
20091001|2009-03-03 09:00,3,4.83,4.83,4.801,4.81,28
20091001|2009-03-03 09:30,3,4.819,4.853,4.8,4.852,144
20091001|2009-03-03 10:00,3,4.858,4.858,4.77,4.77,53
20091001|2009-03-03 10:30,3,4.79,4.79,4.728,4.734,64
20091001|2009-03-03 11:00,3,4.743,4.784,4.743,4.78,8
20091001|2009-03-03 11:30,3,4.774,4.779,4.748,4.748,129
20091001|2009-03-03 12:00,3,4.753,4.771,4.747,4.771,71
20091001|2009-03-03 12:30,3,4.76,4.76,4.76,4.76,2
20091001|2009-03-03 13:00,3,4.79,4.819,4.79,4.817,28
20091001|2009-03-03 13:30,3,4.82,4.83,4.82,4.83,66
20091001|2009-03-03 14:00,3,4.83,4.83,4.825,4.825,9
20091001|2009-03-03 14:30,3,4.83,4.83,4.829,4.829,10
20091001|2009-03-03 15:00,3,4.835,4.835,4.835,4.835,8
20091001|2009-03-04 07:00,4,4.79,4.79,4.79,4.79,50
20091001|2009-03-04 08:00,4,4.775,4.78,4.758,4.767,45
20091001|2009-03-04 08:30,4,4.758,4.758,4.71,4.718,75
20091001|2009-03-04 09:00,4,4.75,4.75,4.74,4.74,20
20091001|2009-03-04 09:30,4,4.73,4.75,4.716,4.737,62
20091001|2009-03-04 10:00,4,4.78,4.835,4.78,4.8,114
20091001|2009-03-04 10:30,4,4.8,4.824,4.793,4.824,26
20091001|2009-03-04 11:00,4,4.814,4.814,4.785,4.807,33
20091001|2009-03-04 11:30,4,4.814,4.815,4.785,4.793,64
20091001|2009-03-04 12:00,4,4.803,4.829,4.755,4.808,63
20091001|2009-03-04 12:30,4,4.823,4.823,4.794,4.812,40
20091001|2009-03-04 13:00,4,4.836,4.893,4.828,4.893,223
20091001|2009-03-04 13:30,4,4.886,4.886,4.868,4.87,104
20091001|2009-03-04 14:00,4,4.871,4.871,4.871,4.871,1
20091001|2009-03-04 14:30,4,4.883,4.888,4.874,4.874,9
20091001|2009-03-04 15:00,4,4.876,4.876,4.876,4.876,1
20091001|2009-03-04 15:30,4,4.889,4.889,4.889,4.889,5
20091001|2009-03-04 18:00,5,4.881,4.915,4.88,4.915,16
20091001|2009-03-05 07:30,5,4.82,4.825,4.82,4.825,11
20091001|2009-03-05 08:00,5,4.84,4.881,4.84,4.881,177
20091001|2009-03-05 08:30,5,4.89,4.905,4.88,4.905,58
20091001|2009-03-05 09:00,5,4.905,4.905,4.85,4.85,26
20091001|2009-03-05 09:30,5,4.857,4.877,4.801,4.81,172
20091001|2009-03-05 10:00,5,4.8,4.815,4.757,4.759,119
20091001|2009-03-05 10:30,5,4.764,4.795,4.761,4.78,161
20091001|2009-03-05 11:00,5,4.764,4.767,4.764,4.767,21
20091001|2009-03-05 11:30,5,4.755,4.755,4.699,4.708,82
20091001|2009-03-05 12:00,5,4.695,4.753,4.695,4.733,115
20091001|2009-03-05 12:30,5,4.722,4.725,4.698,4.706,61
20091001|2009-03-05 13:00,5,4.708,4.708,4.659,4.68,152
20091001|2009-03-05 13:30,5,4.68,4.68,4.658,4.658,48
20091001|2009-03-05 14:00,5,4.66,4.66,4.66,4.66,6
20091001|2009-03-05 14:30,5,4.664,4.664,4.66,4.662,13
20091001|2009-03-05 15:00,5,4.665,4.665,4.663,4.663,2
20091001|2009-03-05 15:30,5,4.652,4.655,4.652,4.655,3
20091001|2009-03-06 07:00,6,4.638,4.638,4.603,4.611,94
20091001|2009-03-06 07:30,6,4.611,4.671,4.609,4.659,58
20091001|2009-03-06 08:00,6,4.66,4.66,4.619,4.62,12
20091001|2009-03-06 08:30,6,4.611,4.638,4.607,4.608,537
20091001|2009-03-06 09:00,6,4.564,4.564,4.537,4.551,65
20091001|2009-03-06 09:30,6,4.547,4.564,4.534,4.534,89
20091001|2009-03-06 10:00,6,4.537,4.547,4.525,4.543,81
20091001|2009-03-06 10:30,6,4.55,4.55,4.521,4.53,56
20091001|2009-03-06 11:00,6,4.543,4.568,4.54,4.55,48
20091001|2009-03-06 11:30,6,4.55,4.564,4.537,4.537,29
20091001|2009-03-06 12:00,6,4.534,4.543,4.515,4.515,38
20091001|2009-03-06 12:30,6,4.529,4.537,4.51,4.536,22
20091001|2009-03-06 13:00,6,4.54,4.547,4.504,4.522,203
20091001|2009-03-06 13:30,6,4.522,4.522,4.505,4.506,59
20091001|2009-03-06 14:00,6,4.514,4.515,4.512,4.513,12
20091001|2009-03-06 14:30,6,4.508,4.51,4.508,4.51,9
20091001|2009-03-06 15:00,6,4.51,4.517,4.51,4.517,10
20091001|2009-03-06 15:30,6,4.51,4.51,4.51,4.51,1
20091001|2009-03-06 16:00,6,4.5,4.5,4.5,4.5,4
20091001|2009-03-08 21:30,9,4.499,4.499,4.499,4.499,5
20091001|2009-03-08 22:00,9,4.499,4.499,4.499,4.499,5
20091001|2009-03-09 05:00,9,4.535,4.535,4.535,4.535,1
20091001|2009-03-09 07:00,9,4.478,4.481,4.468,4.468,16
20091001|2009-03-09 07:30,9,4.47,4.483,4.45,4.45,28
20091001|2009-03-09 08:00,9,4.44,4.453,4.44,4.45,73
20091001|2009-03-09 08:30,9,4.455,4.501,4.451,4.458,54
20091001|2009-03-09 09:00,9,4.48,4.521,4.48,4.489,76
20091001|2009-03-09 09:30,9,4.489,4.489,4.456,4.456,111
20091001|2009-03-09 10:00,9,4.466,4.471,4.449,4.453,21
20091001|2009-03-09 10:30,9,4.45,4.45,4.424,4.442,21
20091001|2009-03-09 11:00,9,4.431,4.434,4.431,4.434,16
20091001|2009-03-09 11:30,9,4.448,4.448,4.406,4.406,36
20091001|2009-03-09 12:00,9,4.4,4.423,4.391,4.416,49
20091001|2009-03-09 12:30,9,4.432,4.468,4.426,4.448,65
20091001|2009-03-09 13:00,9,4.447,4.454,4.435,4.436,88
20091001|2009-03-09 13:30,9,4.445,4.445,4.424,4.43,57
20091001|2009-03-09 14:00,9,4.43,4.434,4.425,4.425,76
20091001|2009-03-09 14:30,9,4.438,4.441,4.431,4.431,20
20091001|2009-03-09 15:00,9,4.432,4.432,4.432,4.432,1
20091001|2009-03-09 15:30,9,4.438,4.438,4.429,4.429,10
20091001|2009-03-10 07:00,10,4.43,4.43,4.43,4.43,10
20091001|2009-03-10 07:30,10,4.444,4.444,4.444,4.444,1
20091001|2009-03-10 08:00,10,4.44,4.441,4.416,4.421,52
20091001|2009-03-10 08:30,10,4.45,4.456,4.44,4.448,50
20091001|2009-03-10 09:00,10,4.502,4.518,4.482,4.484,73
20091001|2009-03-10 09:30,10,4.485,4.485,4.45,4.47,22
20091001|2009-03-10 10:00,10,4.479,4.48,4.474,4.476,24
20091001|2009-03-10 10:30,10,4.472,4.476,4.44,4.465,51
20091001|2009-03-10 11:00,10,4.465,4.472,4.455,4.455,12
20091001|2009-03-10 11:30,10,4.45,4.46,4.436,4.436,13
20091001|2009-03-10 12:00,10,4.435,4.435,4.415,4.42,88
20091001|2009-03-10 12:30,10,4.443,4.445,4.402,4.405,56
20091001|2009-03-10 13:00,10,4.416,4.432,4.396,4.422,88
20091001|2009-03-10 13:30,10,4.423,4.423,4.402,4.402,68
20091001|2009-03-10 14:00,10,4.402,4.423,4.401,4.423,43
20091001|2009-03-10 15:30,10,4.424,4.424,4.424,4.424,3
20091001|2009-03-11 08:00,11,4.43,4.466,4.43,4.448,114
20091001|2009-03-11 08:30,11,4.445,4.474,4.445,4.455,33
20091001|2009-03-11 09:00,11,4.44,4.445,4.425,4.425,55
20091001|2009-03-11 09:30,11,4.446,4.455,4.39,4.414,83
20091001|2009-03-11 10:00,11,4.414,4.433,4.414,4.424,115
20091001|2009-03-11 10:30,11,4.426,4.452,4.426,4.432,69
20091001|2009-03-11 11:00,11,4.436,4.436,4.416,4.418,41
20091001|2009-03-11 11:30,11,4.431,4.433,4.377,4.386,73
20091001|2009-03-11 12:00,11,4.392,4.392,4.374,4.389,7
20091001|2009-03-11 12:30,11,4.39,4.404,4.388,4.39,48
20091001|2009-03-11 13:00,11,4.385,4.386,4.368,4.368,22
20091001|2009-03-11 13:30,11,4.386,4.386,4.386,4.386,1
20091001|2009-03-11 14:00,11,4.383,4.386,4.382,4.386,57
20091001|2009-03-11 14:30,11,4.384,4.386,4.384,4.386,2
20091001|2009-03-11 15:30,11,4.385,4.385,4.385,4.385,1
20091001|2009-03-12 06:30,12,4.388,4.388,4.388,4.388,1
20091001|2009-03-12 07:30,12,4.409,4.41,4.409,4.41,2
20091001|2009-03-12 08:00,12,4.398,4.4,4.35,4.36,81
20091001|2009-03-12 08:30,12,4.355,4.374,4.351,4.369,34
20091001|2009-03-12 09:00,12,4.366,4.366,4.349,4.349,53
20091001|2009-03-12 09:30,12,4.455,4.521,4.445,4.498,116
20091001|2009-03-12 10:00,12,4.493,4.505,4.465,4.482,129
20091001|2009-03-12 10:30,12,4.5,4.5,4.453,4.472,36
20091001|2009-03-12 11:00,12,4.452,4.456,4.433,4.433,21
20091001|2009-03-12 11:30,12,4.446,4.48,4.446,4.48,107
20091001|2009-03-12 12:00,12,4.492,4.493,4.462,4.462,48
20091001|2009-03-12 12:30,12,4.468,4.506,4.467,4.506,10
20091001|2009-03-12 13:00,12,4.506,4.582,4.495,4.567,308
20091001|2009-03-12 13:30,12,4.562,4.562,4.544,4.557,44
20091001|2009-03-12 14:00,12,4.565,4.585,4.565,4.571,33
20091001|2009-03-12 14:30,12,4.58,4.581,4.575,4.578,10
20091001|2009-03-12 15:00,12,4.577,4.577,4.576,4.576,8
20091001|2009-03-12 18:30,13,4.56,4.56,4.56,4.56,1
20091001|2009-03-13 06:00,13,4.57,4.57,4.57,4.57,3
20091001|2009-03-13 07:30,13,4.539,4.539,4.535,4.535,10
20091001|2009-03-13 08:00,13,4.53,4.53,4.48,4.48,179
20091001|2009-03-13 08:30,13,4.477,4.489,4.477,4.485,13
20091001|2009-03-13 09:00,13,4.513,4.547,4.51,4.546,31
20091001|2009-03-13 09:30,13,4.532,4.559,4.532,4.544,26
20091001|2009-03-13 10:00,13,4.545,4.591,4.54,4.591,67
20091001|2009-03-13 10:30,13,4.59,4.593,4.57,4.57,56
20091001|2009-03-13 11:00,13,4.56,4.582,4.544,4.582,70
20091001|2009-03-13 11:30,13,4.58,4.59,4.536,4.537,72
20091001|2009-03-13 12:00,13,4.546,4.548,4.546,4.548,4
20091001|2009-03-13 12:30,13,4.554,4.567,4.554,4.565,19
20091001|2009-03-13 13:00,13,4.565,4.587,4.5,4.509,285
20091001|2009-03-13 13:30,13,4.515,4.52,4.487,4.515,28
20091001|2009-03-13 14:00,13,4.511,4.523,4.508,4.523,10
20091001|2009-03-13 14:30,13,4.51,4.51,4.502,4.502,4
20091001|2009-03-13 15:00,13,4.503,4.503,4.503,4.503,1
20091001|2009-03-13 15:30,13,4.513,4.513,4.513,4.513,1
20091001|2009-03-16 06:00,16,4.48,4.48,4.48,4.48,1
20091001|2009-03-16 07:30,16,4.431,4.445,4.431,4.445,21
20091001|2009-03-16 08:00,16,4.445,4.457,4.405,4.42,91
20091001|2009-03-16 08:30,16,4.416,4.416,4.4,4.405,19
20091001|2009-03-16 09:00,16,4.385,4.387,4.362,4.378,58
20091001|2009-03-16 09:30,16,4.392,4.41,4.379,4.386,152
20091001|2009-03-16 10:00,16,4.386,4.457,4.38,4.454,178
20091001|2009-03-16 10:30,16,4.456,4.463,4.44,4.454,99
20091001|2009-03-16 11:00,16,4.45,4.508,4.45,4.478,144
20091001|2009-03-16 11:30,16,4.482,4.526,4.48,4.51,166
20091001|2009-03-16 12:00,16,4.485,4.493,4.458,4.462,19
20091001|2009-03-16 12:30,16,4.466,4.466,4.417,4.459,62
20091001|2009-03-16 13:00,16,4.441,4.443,4.416,4.436,58
20091001|2009-03-16 13:30,16,4.437,4.458,4.437,4.458,15
20091001|2009-03-16 15:00,16,4.446,4.448,4.441,4.441,6
20091001|2009-03-16 15:30,16,4.436,4.436,4.436,4.436,1
20091001|2009-03-17 07:30,17,4.43,4.43,4.4,4.408,6
20091001|2009-03-17 08:00,17,4.426,4.426,4.393,4.415,23
20091001|2009-03-17 08:30,17,4.41,4.419,4.384,4.407,41
20091001|2009-03-17 09:00,17,4.418,4.443,4.41,4.434,87
20091001|2009-03-17 09:30,17,4.414,4.414,4.395,4.395,40
20091001|2009-03-17 10:00,17,4.396,4.413,4.396,4.41,10
20091001|2009-03-17 10:30,17,4.416,4.416,4.398,4.403,89
20091001|2009-03-17 11:00,17,4.41,4.414,4.35,4.384,143
20091001|2009-03-17 11:30,17,4.401,4.404,4.359,4.366,61
20091001|2009-03-17 12:00,17,4.366,4.4,4.366,4.395,18
20091001|2009-03-17 12:30,17,4.402,4.415,4.376,4.383,38
20091001|2009-03-17 13:00,17,4.401,4.411,4.392,4.4,87
20091001|2009-03-17 13:30,17,4.399,4.402,4.397,4.399,26
20091001|2009-03-17 14:30,17,4.412,4.413,4.412,4.413,13
20091001|2009-03-17 17:00,18,4.413,4.413,4.413,4.413,1
20091001|2009-03-18 07:00,18,4.429,4.429,4.429,4.429,1
20091001|2009-03-18 07:30,18,4.42,4.42,4.42,4.42,1
20091001|2009-03-18 08:00,18,4.385,4.386,4.37,4.386,15
20091001|2009-03-18 08:30,18,4.38,4.393,4.378,4.392,38
20091001|2009-03-18 09:00,18,4.381,4.394,4.369,4.369,26
20091001|2009-03-18 09:30,18,4.371,4.371,4.334,4.361,60
20091001|2009-03-18 10:00,18,4.355,4.362,4.329,4.338,46
20091001|2009-03-18 10:30,18,4.312,4.312,4.284,4.309,105
20091001|2009-03-18 11:00,18,4.32,4.321,4.306,4.306,43
20091001|2009-03-18 11:30,18,4.3,4.304,4.28,4.294,32
20091001|2009-03-18 12:00,18,4.279,4.309,4.279,4.306,48
20091001|2009-03-18 12:30,18,4.304,4.314,4.291,4.291,19
20091001|2009-03-18 13:00,18,4.287,4.321,4.276,4.29,112
20091001|2009-03-18 13:30,18,4.281,4.286,4.274,4.286,43
20091001|2009-03-18 14:00,18,4.282,4.282,4.282,4.282,1
20091001|2009-03-18 14:30,18,4.284,4.284,4.282,4.282,5
20091001|2009-03-18 15:00,18,4.286,4.286,4.286,4.286,1
20091001|2009-03-18 16:00,18,4.292,4.292,4.292,4.292,1
20091001|2009-03-19 07:00,19,4.317,4.318,4.308,4.308,9
20091001|2009-03-19 07:30,19,4.303,4.303,4.288,4.288,9
20091001|2009-03-19 08:00,19,4.29,4.317,4.29,4.309,50
20091001|2009-03-19 08:30,19,4.306,4.35,4.3,4.302,43
20091001|2009-03-19 09:00,19,4.312,4.312,4.291,4.293,39
20091001|2009-03-19 09:30,19,4.394,4.863,4.394,4.673,377
20091001|2009-03-19 10:00,19,4.65,4.655,4.579,4.655,217
20091001|2009-03-19 10:30,19,4.653,4.675,4.613,4.662,87
20091001|2009-03-19 11:00,19,4.665,4.681,4.664,4.67,102
20091001|2009-03-19 11:30,19,4.668,4.701,4.659,4.7,13
20091001|2009-03-19 12:00,19,4.679,4.71,4.675,4.71,50
20091001|2009-03-19 12:30,19,4.73,4.757,4.716,4.74,54
20091001|2009-03-19 13:00,19,4.736,4.769,4.727,4.73,69
20091001|2009-03-19 13:30,19,4.74,4.758,4.74,4.752,14
20091001|2009-03-19 14:00,19,4.784,4.784,4.784,4.784,1
20091001|2009-03-19 14:30,19,4.776,4.776,4.744,4.766,102
20091001|2009-03-19 15:30,19,4.77,4.77,4.77,4.77,2
20091001|2009-03-20 00:30,20,4.71,4.71,4.71,4.71,10
20091001|2009-03-20 06:30,20,4.764,4.764,4.764,4.764,1
20091001|2009-03-20 07:30,20,4.72,4.735,4.72,4.735,15
20091001|2009-03-20 08:00,20,4.763,4.763,4.695,4.717,24
20091001|2009-03-20 08:30,20,4.715,4.8,4.696,4.783,355
20091001|2009-03-20 09:00,20,4.794,4.89,4.794,4.885,136
20091001|2009-03-20 09:30,20,4.867,4.87,4.839,4.86,117
20091001|2009-03-20 10:00,20,4.849,4.852,4.784,4.802,80
20091001|2009-03-20 10:30,20,4.792,4.84,4.765,4.831,58
20091001|2009-03-20 11:00,20,4.797,4.797,4.767,4.79,38
20091001|2009-03-20 11:30,20,4.794,4.81,4.791,4.791,26
20091001|2009-03-20 12:00,20,4.819,4.82,4.796,4.796,24
20091001|2009-03-20 12:30,20,4.79,4.79,4.777,4.788,6
20091001|2009-03-20 13:00,20,4.8,4.814,4.793,4.814,21
20091001|2009-03-20 13:30,20,4.815,4.823,4.813,4.823,8
20091001|2009-03-20 14:00,20,4.825,4.832,4.825,4.832,8
20091001|2009-03-20 14:30,20,4.838,4.838,4.838,4.838,5
20091001|2009-03-20 15:30,20,4.833,4.833,4.815,4.815,4
20091001|2009-03-23 07:30,23,4.862,4.865,4.862,4.865,10
20091001|2009-03-23 08:00,23,4.862,4.878,4.836,4.841,49
20091001|2009-03-23 08:30,23,4.847,4.868,4.837,4.862,34
20091001|2009-03-23 09:00,23,4.874,4.921,4.866,4.902,58
20091001|2009-03-23 09:30,23,4.908,4.928,4.89,4.903,99
20091001|2009-03-23 10:00,23,4.898,4.898,4.872,4.889,74
20091001|2009-03-23 10:30,23,4.897,4.927,4.897,4.922,34
20091001|2009-03-23 11:00,23,4.924,4.935,4.907,4.908,45
20091001|2009-03-23 11:30,23,4.905,4.91,4.898,4.904,80
20091001|2009-03-23 12:00,23,4.904,4.906,4.884,4.884,10
20091001|2009-03-23 12:30,23,4.889,4.903,4.874,4.902,31
20091001|2009-03-23 13:00,23,4.872,4.883,4.848,4.883,95
20091001|2009-03-23 13:30,23,4.891,4.904,4.881,4.904,5
20091001|2009-03-23 14:00,23,4.903,4.909,4.903,4.909,2
20091001|2009-03-23 14:30,23,4.908,4.916,4.908,4.915,14
20091001|2009-03-23 15:00,23,4.915,4.915,4.915,4.915,4
20091001|2009-03-23 15:30,23,4.926,4.926,4.925,4.925,2
20091001|2009-03-24 03:30,24,4.936,4.936,4.936,4.936,1
20091001|2009-03-24 07:30,24,4.835,4.84,4.835,4.838,8
20091001|2009-03-24 08:00,24,4.816,4.84,4.814,4.82,65
20091001|2009-03-24 08:30,24,4.828,4.828,4.813,4.826,34
20091001|2009-03-24 09:00,24,4.847,4.878,4.844,4.868,43
20091001|2009-03-24 09:30,24,4.89,4.916,4.884,4.9,54
20091001|2009-03-24 10:00,24,4.907,4.936,4.905,4.905,53
20091001|2009-03-24 10:30,24,4.905,4.926,4.897,4.924,54
20091001|2009-03-24 11:00,24,4.946,4.952,4.941,4.941,49
20091001|2009-03-24 11:30,24,4.933,4.975,4.933,4.97,33
20091001|2009-03-24 12:00,24,4.976,4.976,4.945,4.945,11
20091001|2009-03-24 12:30,24,4.92,4.936,4.915,4.922,50
20091001|2009-03-24 13:00,24,4.945,4.978,4.945,4.959,26
20091001|2009-03-24 13:30,24,4.955,4.955,4.948,4.949,13
20091001|2009-03-24 14:00,24,4.945,4.945,4.943,4.943,2
20091001|2009-03-24 15:00,24,4.94,4.94,4.94,4.94,1
20091001|2009-03-24 17:00,25,4.955,4.955,4.955,4.955,1
20091001|2009-03-24 19:30,25,4.954,4.954,4.954,4.954,2
20091001|2009-03-25 03:00,25,4.95,4.95,4.95,4.95,1
20091001|2009-03-25 06:30,25,4.905,4.905,4.905,4.905,2
20091001|2009-03-25 07:00,25,4.895,4.895,4.885,4.885,21
20091001|2009-03-25 07:30,25,4.881,4.881,4.874,4.876,5
20091001|2009-03-25 08:00,25,4.881,4.883,4.865,4.868,98
20091001|2009-03-25 08:30,25,4.869,4.877,4.849,4.869,119
20091001|2009-03-25 09:00,25,4.877,4.921,4.873,4.882,90
20091001|2009-03-25 09:30,25,4.875,4.886,4.865,4.868,46
20091001|2009-03-25 10:00,25,4.874,4.89,4.872,4.876,54
20091001|2009-03-25 10:30,25,4.889,4.951,4.889,4.919,97
20091001|2009-03-25 11:00,25,4.919,4.943,4.908,4.914,73
20091001|2009-03-25 11:30,25,4.91,4.91,4.895,4.898,9
20091001|2009-03-25 12:00,25,4.906,4.933,4.906,4.92,15
20091001|2009-03-25 12:30,25,4.911,4.96,4.905,4.939,17
20091001|2009-03-25 13:00,25,4.94,4.946,4.9,4.925,52
20091001|2009-03-25 13:30,25,4.93,4.932,4.919,4.926,27
20091001|2009-03-25 14:00,25,4.92,4.927,4.92,4.922,13
20091001|2009-03-25 14:30,25,4.93,4.93,4.93,4.93,2
20091001|2009-03-25 15:00,25,4.928,4.928,4.928,4.928,1
20091001|2009-03-26 07:30,26,4.965,4.965,4.946,4.946,14
20091001|2009-03-26 08:00,26,4.94,4.944,4.879,4.885,95
20091001|2009-03-26 08:30,26,4.893,4.899,4.867,4.899,61
20091001|2009-03-26 09:00,26,4.904,4.904,4.872,4.876,81
20091001|2009-03-26 09:30,26,4.662,4.676,4.586,4.621,265
20091001|2009-03-26 10:00,26,4.623,4.631,4.619,4.63,64
20091001|2009-03-26 10:30,26,4.63,4.63,4.606,4.606,21
20091001|2009-03-26 11:00,26,4.603,4.604,4.579,4.59,72
20091001|2009-03-26 11:30,26,4.59,4.591,4.565,4.572,93
20091001|2009-03-26 12:00,26,4.573,4.587,4.573,4.579,57
20091001|2009-03-26 12:30,26,4.572,4.573,4.521,4.567,189
20091001|2009-03-26 13:00,26,4.571,4.58,4.533,4.58,145
20091001|2009-03-26 13:30,26,4.577,4.58,4.558,4.561,47
20091001|2009-03-26 14:00,26,4.568,4.568,4.566,4.566,2
20091001|2009-03-26 14:30,26,4.565,4.569,4.565,4.565,31
20091001|2009-03-26 15:00,26,4.566,4.574,4.558,4.563,31
20091001|2009-03-27 07:00,27,4.51,4.51,4.51,4.51,1
20091001|2009-03-27 07:30,27,4.51,4.51,4.484,4.484,40
20091001|2009-03-27 08:00,27,4.51,4.52,4.403,4.418,231
20091001|2009-03-27 08:30,27,4.418,4.437,4.381,4.416,121
20091001|2009-03-27 09:00,27,4.418,4.425,4.401,4.408,102
20091001|2009-03-27 09:30,27,4.408,4.426,4.4,4.4,135
20091001|2009-03-27 10:00,27,4.397,4.404,4.389,4.389,51
20091001|2009-03-27 10:30,27,4.389,4.39,4.362,4.365,195
20091001|2009-03-27 11:00,27,4.362,4.363,4.317,4.317,230
20091001|2009-03-27 11:30,27,4.326,4.366,4.317,4.356,182
20091001|2009-03-27 12:00,27,4.355,4.374,4.345,4.36,67
20091001|2009-03-27 12:30,27,4.359,4.36,4.33,4.332,89
20091001|2009-03-27 13:00,27,4.333,4.334,4.286,4.295,219
20091001|2009-03-27 13:30,27,4.295,4.32,4.295,4.32,49
20091001|2009-03-27 14:00,27,4.319,4.325,4.309,4.309,11
20091001|2009-03-27 14:30,27,4.315,4.315,4.315,4.315,1
20091001|2009-03-27 15:00,27,4.32,4.329,4.32,4.329,2
20091001|2009-03-27 15:30,27,4.316,4.316,4.316,4.316,1
20091001|2009-03-30 07:00,30,4.297,4.297,4.25,4.25,3
20091001|2009-03-30 07:30,30,4.266,4.266,4.251,4.251,2
20091001|2009-03-30 08:00,30,4.279,4.297,4.276,4.284,23
20091001|2009-03-30 08:30,30,4.283,4.296,4.275,4.277,26
20091001|2009-03-30 09:00,30,4.268,4.282,4.268,4.282,25
20091001|2009-03-30 09:30,30,4.284,4.332,4.279,4.331,74
20091001|2009-03-30 10:00,30,4.328,4.343,4.316,4.332,129
20091001|2009-03-30 10:30,30,4.331,4.332,4.305,4.313,55
20091001|2009-03-30 11:00,30,4.31,4.31,4.301,4.301,36
20091001|2009-03-30 11:30,30,4.3,4.3,4.283,4.287,47
20091001|2009-03-30 12:00,30,4.276,4.287,4.271,4.283,80
20091001|2009-03-30 12:30,30,4.301,4.307,4.294,4.295,25
20091001|2009-03-30 13:00,30,4.3,4.307,4.299,4.3,10
20091001|2009-03-30 13:30,30,4.287,4.304,4.287,4.304,10
20091001|2009-03-30 14:00,30,4.3,4.301,4.3,4.3,46
20091001|2009-03-30 14:30,30,4.3,4.311,4.299,4.311,37
20091001|2009-03-30 15:30,30,4.33,4.349,4.33,4.349,8
20091001|2009-03-30 22:30,31,4.345,4.345,4.345,4.345,1
20091001|2009-03-30 23:00,31,4.345,4.345,4.345,4.345,2
20091001|2009-03-31 03:00,31,4.35,4.35,4.35,4.35,1
20091001|2009-03-31 04:30,31,4.35,4.35,4.35,4.35,1
20091001|2009-03-31 05:00,31,4.355,4.355,4.355,4.355,1
20091001|2009-03-31 06:30,31,4.365,4.365,4.365,4.365,1
20091001|2009-03-31 07:00,31,4.375,4.375,4.375,4.375,1
20091001|2009-03-31 07:30,31,4.357,4.357,4.345,4.345,6
20091001|2009-03-31 08:00,31,4.303,4.32,4.303,4.314,14
20091001|2009-03-31 08:30,31,4.313,4.313,4.25,4.251,76
20091001|2009-03-31 09:00,31,4.239,4.251,4.21,4.24,35
20091001|2009-03-31 09:30,31,4.244,4.273,4.239,4.243,89
20091001|2009-03-31 10:00,31,4.241,4.3,4.241,4.3,71
20091001|2009-03-31 10:30,31,4.295,4.311,4.29,4.311,204
20091001|2009-03-31 11:00,31,4.315,4.315,4.281,4.283,41
20091001|2009-03-31 11:30,31,4.281,4.297,4.281,4.291,20
20091001|2009-03-31 12:00,31,4.305,4.315,4.291,4.306,177
20091001|2009-03-31 12:30,31,4.302,4.32,4.3,4.319,147
20091001|2009-03-31 13:00,31,4.314,4.354,4.314,4.345,144
20091001|2009-03-31 13:30,31,4.348,4.348,4.348,4.348,1
20091001|2009-03-31 14:00,31,4.355,4.355,4.348,4.355,34
20091001|2009-03-31 14:30,31,4.355,4.355,4.342,4.342,3
20091001|2009-03-31 15:00,31,4.353,4.353,4.353,4.353,1
20091001|2009-03-31 15:30,31,4.372,4.372,4.372,4.372,1
20091001|2009-03-31 19:00,1,4.34,4.34,4.34,4.34,1
20091001|2009-04-01 07:00,1,4.28,4.28,4.28,4.28,1
20091001|2009-04-01 07:30,1,4.28,4.28,4.27,4.27,6
20091001|2009-04-01 08:00,1,4.25,4.251,4.225,4.246,89
20091001|2009-04-01 08:30,1,4.238,4.263,4.235,4.252,49
20091001|2009-04-01 09:00,1,4.253,4.268,4.226,4.226,127
20091001|2009-04-01 09:30,1,4.225,4.261,4.199,4.231,39
20091001|2009-04-01 10:00,1,4.23,4.244,4.207,4.207,31
20091001|2009-04-01 10:30,1,4.224,4.23,4.218,4.22,58
20091001|2009-04-01 11:00,1,4.23,4.23,4.2,4.21,131
20091001|2009-04-01 11:30,1,4.214,4.261,4.207,4.25,222
20091001|2009-04-01 12:00,1,4.254,4.311,4.254,4.288,242
20091001|2009-04-01 12:30,1,4.279,4.285,4.26,4.279,176
20091001|2009-04-01 13:00,1,4.285,4.299,4.264,4.264,109
20091001|2009-04-01 13:30,1,4.26,4.26,4.248,4.259,72
20091001|2009-04-01 14:00,1,4.258,4.258,4.258,4.258,1
20091001|2009-04-01 15:00,1,4.24,4.24,4.236,4.236,5
20091001|2009-04-01 17:00,2,4.255,4.255,4.255,4.255,2
20091001|2009-04-02 02:00,2,4.28,4.28,4.28,4.28,1
20091001|2009-04-02 02:30,2,4.28,4.28,4.28,4.28,1
20091001|2009-04-02 03:00,2,4.28,4.28,4.28,4.28,4
20091001|2009-04-02 04:00,2,4.28,4.285,4.28,4.285,3
20091001|2009-04-02 05:00,2,4.304,4.304,4.304,4.304,1
20091001|2009-04-02 05:30,2,4.34,4.351,4.34,4.351,2
20091001|2009-04-02 07:00,2,4.334,4.334,4.334,4.334,3
20091001|2009-04-02 07:30,2,4.318,4.331,4.318,4.331,2
20091001|2009-04-02 08:00,2,4.315,4.345,4.315,4.337,81
20091001|2009-04-02 08:30,2,4.339,4.339,4.321,4.331,27
20091001|2009-04-02 09:00,2,4.331,4.347,4.24,4.24,49
20091001|2009-04-02 09:30,2,4.23,4.398,4.21,4.256,70
20091001|2009-04-02 10:00,2,4.242,4.279,4.234,4.263,76
20091001|2009-04-02 10:30,2,4.263,4.263,4.24,4.242,68
20091001|2009-04-02 11:00,2,4.265,4.331,4.262,4.318,56
20091001|2009-04-02 11:30,2,4.33,4.363,4.322,4.351,46
20091001|2009-04-02 12:00,2,4.368,4.391,4.339,4.339,83
20091001|2009-04-02 12:30,2,4.356,4.369,4.356,4.367,9
20091001|2009-04-02 13:00,2,4.353,4.366,4.333,4.353,87
20091001|2009-04-02 13:30,2,4.347,4.347,4.333,4.335,13
20091001|2009-04-02 14:00,2,4.335,4.338,4.335,4.336,19
20091001|2009-04-02 15:00,2,4.322,4.322,4.322,4.322,1
20091001|2009-04-02 15:30,2,4.315,4.315,4.315,4.315,1
20091001|2009-04-03 06:00,3,4.386,4.386,4.386,4.386,1
20091001|2009-04-03 07:30,3,4.329,4.329,4.285,4.285,5
20091001|2009-04-03 08:00,3,4.292,4.312,4.282,4.311,72
20091001|2009-04-03 08:30,3,4.315,4.315,4.298,4.301,26
20091001|2009-04-03 09:00,3,4.302,4.313,4.292,4.301,92
20091001|2009-04-03 09:30,3,4.313,4.315,4.288,4.288,60
20091001|2009-04-03 10:00,3,4.29,4.297,4.28,4.284,64
20091001|2009-04-03 10:30,3,4.286,4.303,4.286,4.303,21
20091001|2009-04-03 11:00,3,4.31,4.328,4.303,4.32,58
20091001|2009-04-03 11:30,3,4.33,4.33,4.317,4.318,16
20091001|2009-04-03 12:00,3,4.32,4.363,4.318,4.359,21
20091001|2009-04-03 12:30,3,4.376,4.38,4.354,4.373,38
20091001|2009-04-03 13:00,3,4.36,4.366,4.357,4.366,17
20091001|2009-04-03 13:30,3,4.377,4.382,4.372,4.375,30
20091001|2009-04-03 14:00,3,4.372,4.372,4.372,4.372,2
20091001|2009-04-03 15:00,3,4.372,4.372,4.372,4.372,1
20091001|2009-04-06 00:30,6,4.4,4.4,4.4,4.4,1
20091001|2009-04-06 03:30,6,4.374,4.374,4.372,4.372,9
20091001|2009-04-06 04:00,6,4.372,4.374,4.37,4.37,16
20091001|2009-04-06 04:30,6,4.37,4.37,4.368,4.37,15
20091001|2009-04-06 05:00,6,4.371,4.371,4.371,4.371,10
20091001|2009-04-06 05:30,6,4.39,4.39,4.39,4.39,1
20091001|2009-04-06 06:00,6,4.39,4.39,4.384,4.39,44
20091001|2009-04-06 06:30,6,4.39,4.39,4.39,4.39,2
20091001|2009-04-06 07:00,6,4.356,4.36,4.335,4.335,101
20091001|2009-04-06 07:30,6,4.34,4.34,4.307,4.307,90
20091001|2009-04-06 08:00,6,4.304,4.307,4.278,4.281,227
20091001|2009-04-06 08:30,6,4.285,4.308,4.285,4.295,64
20091001|2009-04-06 09:00,6,4.298,4.309,4.291,4.304,30
20091001|2009-04-06 09:30,6,4.293,4.296,4.29,4.296,21
20091001|2009-04-06 10:00,6,4.292,4.293,4.266,4.287,71
20091001|2009-04-06 10:30,6,4.288,4.29,4.272,4.272,18
20091001|2009-04-06 11:00,6,4.272,4.273,4.246,4.26,164
20091001|2009-04-06 11:30,6,4.254,4.259,4.235,4.235,66
20091001|2009-04-06 12:00,6,4.229,4.254,4.229,4.253,16
20091001|2009-04-06 12:30,6,4.258,4.272,4.258,4.272,3
20091001|2009-04-06 13:00,6,4.272,4.295,4.248,4.295,46
20091001|2009-04-06 13:30,6,4.307,4.31,4.307,4.31,5
20091001|2009-04-06 14:00,6,4.3,4.306,4.3,4.306,8
20091001|2009-04-06 14:30,6,4.299,4.302,4.297,4.302,12
20091001|2009-04-06 15:00,6,4.301,4.301,4.301,4.301,1
20091001|2009-04-06 15:30,6,4.263,4.263,4.263,4.263,1
20091001|2009-04-07 02:00,7,4.306,4.306,4.302,4.302,3
20091001|2009-04-07 02:30,7,4.302,4.306,4.302,4.306,18
20091001|2009-04-07 03:00,7,4.306,4.306,4.306,4.306,8
20091001|2009-04-07 05:00,7,4.263,4.263,4.254,4.254,11
20091001|2009-04-07 05:30,7,4.257,4.257,4.252,4.252,10
20091001|2009-04-07 06:00,7,4.252,4.257,4.248,4.248,23
20091001|2009-04-07 06:30,7,4.249,4.257,4.249,4.257,55
20091001|2009-04-07 07:00,7,4.24,4.248,4.225,4.23,59
20091001|2009-04-07 07:30,7,4.232,4.237,4.221,4.23,133
20091001|2009-04-07 08:00,7,4.235,4.239,4.185,4.2,149
20091001|2009-04-07 08:30,7,4.2,4.204,4.17,4.179,111
20091001|2009-04-07 09:00,7,4.179,4.179,4.148,4.17,82
20091001|2009-04-07 09:30,7,4.175,4.217,4.172,4.184,109
20091001|2009-04-07 10:00,7,4.182,4.199,4.182,4.185,53
20091001|2009-04-07 10:30,7,4.204,4.22,4.2,4.204,54
20091001|2009-04-07 11:00,7,4.178,4.199,4.178,4.197,23
20091001|2009-04-07 11:30,7,4.199,4.201,4.176,4.181,53
20091001|2009-04-07 12:00,7,4.18,4.18,4.171,4.171,38
20091001|2009-04-07 12:30,7,4.16,4.16,4.152,4.158,87
20091001|2009-04-07 13:00,7,4.156,4.164,4.151,4.164,45
20091001|2009-04-07 13:30,7,4.159,4.159,4.153,4.154,20
20091001|2009-04-07 14:00,7,4.154,4.161,4.154,4.161,8
20091001|2009-04-07 15:00,7,4.169,4.169,4.166,4.166,2
20091001|2009-04-07 15:30,7,4.16,4.17,4.16,4.17,10
20091001|2009-04-07 16:00,7,4.175,4.175,4.174,4.174,2
20091001|2009-04-08 03:00,8,4.156,4.156,4.153,4.153,5
20091001|2009-04-08 03:30,8,4.153,4.153,4.153,4.153,26
20091001|2009-04-08 04:30,8,4.156,4.156,4.156,4.156,14
20091001|2009-04-08 05:30,8,4.146,4.146,4.146,4.146,4
20091001|2009-04-08 06:00,8,4.146,4.146,4.146,4.146,16
20091001|2009-04-08 06:30,8,4.147,4.147,4.147,4.147,20
20091001|2009-04-08 07:00,8,4.153,4.156,4.151,4.156,25
20091001|2009-04-08 07:30,8,4.155,4.189,4.155,4.188,177
20091001|2009-04-08 08:00,8,4.188,4.188,4.162,4.177,192
20091001|2009-04-08 08:30,8,4.179,4.21,4.179,4.19,35
20091001|2009-04-08 09:00,8,4.18,4.18,4.161,4.165,44
20091001|2009-04-08 09:30,8,4.185,4.222,4.165,4.218,47
20091001|2009-04-08 10:00,8,4.21,4.225,4.2,4.225,40
20091001|2009-04-08 10:30,8,4.226,4.227,4.215,4.217,42
20091001|2009-04-08 11:00,8,4.22,4.226,4.213,4.222,30
20091001|2009-04-08 12:00,8,4.214,4.221,4.214,4.221,11
20091001|2009-04-08 12:30,8,4.235,4.235,4.227,4.23,45
20091001|2009-04-08 13:00,8,4.226,4.242,4.207,4.237,27
20091001|2009-04-08 13:30,8,4.237,4.237,4.232,4.237,40
20091001|2009-04-08 14:00,8,4.24,4.248,4.24,4.245,8
20091001|2009-04-08 14:30,8,4.245,4.25,4.245,4.248,10
20091001|2009-04-08 15:00,8,4.255,4.255,4.255,4.255,3
20091001|2009-04-08 15:30,8,4.261,4.272,4.261,4.272,2
20091001|2009-04-08 18:30,9,4.24,4.24,4.24,4.24,1
20091001|2009-04-09 03:00,9,4.24,4.24,4.24,4.24,1
20091001|2009-04-09 04:00,9,4.24,4.24,4.24,4.24,5
20091001|2009-04-09 05:00,9,4.24,4.24,4.238,4.238,5
20091001|2009-04-09 05:30,9,4.24,4.244,4.24,4.243,9
20091001|2009-04-09 06:00,9,4.243,4.243,4.243,4.243,4
20091001|2009-04-09 07:00,9,4.259,4.265,4.259,4.265,22
20091001|2009-04-09 07:30,9,4.274,4.274,4.274,4.274,10
20091001|2009-04-09 08:00,9,4.287,4.295,4.277,4.29,96
20091001|2009-04-09 08:30,9,4.287,4.29,4.277,4.282,54
20091001|2009-04-09 09:00,9,4.28,4.41,4.275,4.363,48
20091001|2009-04-09 09:30,9,4.274,4.275,4.164,4.222,206
20091001|2009-04-09 10:00,9,4.222,4.238,4.21,4.21,100
20091001|2009-04-09 10:30,9,4.213,4.213,4.201,4.202,16
20091001|2009-04-09 11:00,9,4.195,4.198,4.193,4.198,20
20091001|2009-04-09 11:30,9,4.194,4.194,4.185,4.186,47
20091001|2009-04-09 12:00,9,4.206,4.206,4.2,4.2,6
20091001|2009-04-09 12:30,9,4.214,4.214,4.206,4.21,6
20091001|2009-04-09 13:00,9,4.214,4.228,4.212,4.225,95
20091001|2009-04-09 13:30,9,4.225,4.225,4.225,4.225,8
20091001|2009-04-09 14:00,9,4.222,4.227,4.222,4.227,3
20091001|2009-04-09 14:30,9,4.224,4.225,4.224,4.225,9
20091001|2009-04-09 15:00,9,4.218,4.224,4.217,4.224,4
20091001|2009-04-12 17:30,13,4.195,4.195,4.195,4.195,4
20091001|2009-04-12 19:30,13,4.191,4.191,4.191,4.191,7
20091001|2009-04-12 21:30,13,4.175,4.175,4.175,4.175,12
20091001|2009-04-12 22:00,13,4.175,4.175,4.175,4.175,2
20091001|2009-04-12 22:30,13,4.175,4.175,4.175,4.175,2
20091001|2009-04-13 04:00,13,4.175,4.175,4.175,4.175,3
20091001|2009-04-13 04:30,13,4.175,4.175,4.175,4.175,12
20091001|2009-04-13 05:00,13,4.175,4.175,4.175,4.175,5
20091001|2009-04-13 05:30,13,4.178,4.178,4.178,4.178,1
20091001|2009-04-13 06:00,13,4.175,4.175,4.175,4.175,1
20091001|2009-04-13 06:30,13,4.175,4.175,4.17,4.175,13
20091001|2009-04-13 07:00,13,4.151,4.151,4.151,4.151,10
20091001|2009-04-13 07:30,13,4.155,4.159,4.15,4.159,27
20091001|2009-04-13 08:00,13,4.16,4.165,4.139,4.14,168
20091001|2009-04-13 08:30,13,4.144,4.156,4.142,4.154,60
20091001|2009-04-13 09:00,13,4.146,4.146,4.131,4.137,52
20091001|2009-04-13 09:30,13,4.147,4.155,4.141,4.155,61
20091001|2009-04-13 10:00,13,4.158,4.17,4.158,4.17,40
20091001|2009-04-13 10:30,13,4.185,4.199,4.178,4.187,59
20091001|2009-04-13 11:00,13,4.182,4.182,4.182,4.182,15
20091001|2009-04-13 11:30,13,4.199,4.223,4.196,4.222,23
20091001|2009-04-13 12:00,13,4.224,4.224,4.224,4.224,1
20091001|2009-04-13 12:30,13,4.232,4.266,4.232,4.263,78
20091001|2009-04-13 13:00,13,4.269,4.279,4.24,4.253,56
20091001|2009-04-13 13:30,13,4.26,4.26,4.26,4.26,1
20091001|2009-04-13 14:00,13,4.262,4.262,4.262,4.262,1
20091001|2009-04-13 14:30,13,4.255,4.255,4.255,4.255,1
20091001|2009-04-14 06:00,14,4.282,4.282,4.282,4.282,10
20091001|2009-04-14 06:30,14,4.282,4.282,4.282,4.282,15
20091001|2009-04-14 07:00,14,4.287,4.287,4.286,4.286,7
20091001|2009-04-14 07:30,14,4.267,4.267,4.24,4.24,6
20091001|2009-04-14 08:00,14,4.231,4.234,4.22,4.226,21
20091001|2009-04-14 08:30,14,4.228,4.228,4.214,4.227,35
20091001|2009-04-14 09:00,14,4.227,4.258,4.227,4.258,13
20091001|2009-04-14 09:30,14,4.26,4.282,4.26,4.28,41
20091001|2009-04-14 10:00,14,4.272,4.273,4.253,4.254,34
20091001|2009-04-14 10:30,14,4.263,4.301,4.263,4.289,44
20091001|2009-04-14 11:00,14,4.305,4.308,4.301,4.301,34
20091001|2009-04-14 11:30,14,4.305,4.305,4.272,4.275,28
20091001|2009-04-14 12:00,14,4.28,4.28,4.28,4.28,5
20091001|2009-04-14 12:30,14,4.284,4.308,4.283,4.307,63
20091001|2009-04-14 13:00,14,4.307,4.322,4.294,4.317,111
20091001|2009-04-14 13:30,14,4.33,4.33,4.329,4.329,10
20091001|2009-04-14 14:00,14,4.329,4.338,4.329,4.336,4
20091001|2009-04-15 03:30,15,4.326,4.326,4.326,4.326,3
20091001|2009-04-15 07:30,15,4.3,4.3,4.27,4.27,17
20091001|2009-04-15 08:00,15,4.268,4.271,4.247,4.27,73
20091001|2009-04-15 08:30,15,4.274,4.283,4.262,4.283,17
20091001|2009-04-15 09:00,15,4.275,4.275,4.256,4.258,26
20091001|2009-04-15 09:30,15,4.25,4.275,4.245,4.245,76
20091001|2009-04-15 10:00,15,4.258,4.266,4.246,4.264,80
20091001|2009-04-15 10:30,15,4.262,4.291,4.262,4.285,80
20091001|2009-04-15 11:00,15,4.295,4.313,4.291,4.31,104
20091001|2009-04-15 11:30,15,4.307,4.354,4.307,4.334,104
20091001|2009-04-15 12:00,15,4.331,4.351,4.331,4.34,28
20091001|2009-04-15 12:30,15,4.343,4.343,4.279,4.298,136
20091001|2009-04-15 13:00,15,4.301,4.325,4.3,4.31,131
20091001|2009-04-15 13:30,15,4.3,4.305,4.3,4.305,18
20091001|2009-04-15 14:00,15,4.297,4.302,4.295,4.295,30
20091001|2009-04-15 14:30,15,4.295,4.3,4.292,4.3,15
20091001|2009-04-15 15:00,15,4.3,4.3,4.3,4.3,24
20091001|2009-04-16 07:00,16,4.26,4.263,4.26,4.263,2
20091001|2009-04-16 07:30,16,4.253,4.253,4.25,4.253,8
20091001|2009-04-16 08:00,16,4.241,4.241,4.21,4.227,82
20091001|2009-04-16 08:30,16,4.22,4.227,4.208,4.211,178
20091001|2009-04-16 09:00,16,4.21,4.234,4.209,4.234,108
20091001|2009-04-16 09:30,16,4.247,4.279,4.236,4.236,48
20091001|2009-04-16 10:00,16,4.247,4.247,4.228,4.244,53
20091001|2009-04-16 10:30,16,4.239,4.239,4.168,4.202,55
20091001|2009-04-16 11:00,16,4.202,4.228,4.195,4.222,34
20091001|2009-04-16 11:30,16,4.218,4.227,4.218,4.22,72
20091001|2009-04-16 12:30,16,4.217,4.223,4.217,4.222,24
20091001|2009-04-16 13:00,16,4.229,4.235,4.22,4.23,109
20091001|2009-04-16 13:30,16,4.229,4.23,4.228,4.228,49
20091001|2009-04-16 14:00,16,4.235,4.238,4.23,4.23,5
20091001|2009-04-16 14:30,16,4.228,4.228,4.228,4.228,3
20091001|2009-04-16 15:00,16,4.221,4.225,4.221,4.225,6
20091001|2009-04-17 06:30,17,4.227,4.227,4.172,4.175,4
20091001|2009-04-17 07:30,17,4.198,4.201,4.195,4.201,24
20091001|2009-04-17 08:00,17,4.205,4.213,4.199,4.204,22
20091001|2009-04-17 08:30,17,4.209,4.214,4.202,4.202,54
20091001|2009-04-17 09:00,17,4.2,4.248,4.2,4.248,43
20091001|2009-04-17 09:30,17,4.252,4.314,4.24,4.3,136
20091001|2009-04-17 10:00,17,4.304,4.326,4.301,4.301,38
20091001|2009-04-17 10:30,17,4.315,4.315,4.298,4.313,18
20091001|2009-04-17 11:00,17,4.31,4.345,4.31,4.34,80
20091001|2009-04-17 11:30,17,4.342,4.356,4.324,4.353,42
20091001|2009-04-17 12:00,17,4.35,4.376,4.35,4.364,34
20091001|2009-04-17 12:30,17,4.365,4.395,4.365,4.375,49
20091001|2009-04-17 13:00,17,4.386,4.4,4.342,4.344,194
20091001|2009-04-17 14:00,17,4.362,4.362,4.36,4.36,4
20091001|2009-04-17 15:00,17,4.357,4.357,4.357,4.357,1
20091001|2009-04-20 05:30,20,4.306,4.306,4.302,4.303,4
20091001|2009-04-20 07:00,20,4.273,4.273,4.271,4.271,5
20091001|2009-04-20 07:30,20,4.272,4.272,4.247,4.247,35
20091001|2009-04-20 08:00,20,4.219,4.239,4.203,4.206,78
20091001|2009-04-20 08:30,20,4.209,4.223,4.209,4.21,26
20091001|2009-04-20 09:00,20,4.207,4.207,4.186,4.186,44
20091001|2009-04-20 09:30,20,4.191,4.202,4.186,4.201,40
20091001|2009-04-20 10:00,20,4.199,4.204,4.191,4.191,30
20091001|2009-04-20 10:30,20,4.19,4.191,4.186,4.188,96
20091001|2009-04-20 11:00,20,4.188,4.189,4.185,4.188,70
20091001|2009-04-20 11:30,20,4.195,4.216,4.195,4.2,44
20091001|2009-04-20 12:00,20,4.193,4.195,4.192,4.195,12
20091001|2009-04-20 12:30,20,4.195,4.195,4.171,4.172,19
20091001|2009-04-20 13:00,20,4.17,4.181,4.147,4.16,108
20091001|2009-04-20 13:30,20,4.16,4.164,4.156,4.163,33
20091001|2009-04-20 14:00,20,4.158,4.164,4.154,4.16,19
20091001|2009-04-20 14:30,20,4.164,4.169,4.164,4.169,13
20091001|2009-04-20 15:30,20,4.164,4.164,4.164,4.164,5
20091001|2009-04-20 16:00,20,4.171,4.171,4.171,4.171,1
20091001|2009-04-20 17:30,21,4.16,4.165,4.16,4.165,3
20091001|2009-04-21 06:00,21,4.15,4.15,4.145,4.145,4
20091001|2009-04-21 06:30,21,4.15,4.15,4.15,4.15,10
20091001|2009-04-21 07:00,21,4.14,4.14,4.11,4.11,78
20091001|2009-04-21 07:30,21,4.1,4.1,4.08,4.1,44
20091001|2009-04-21 08:00,21,4.11,4.114,4.074,4.082,90
20091001|2009-04-21 08:30,21,4.083,4.1,4.076,4.099,95
20091001|2009-04-21 09:00,21,4.097,4.097,4.082,4.085,51
20091001|2009-04-21 09:30,21,4.092,4.116,4.09,4.104,51
20091001|2009-04-21 10:00,21,4.115,4.159,4.1,4.113,127
20091001|2009-04-21 10:30,21,4.117,4.133,4.097,4.12,74
20091001|2009-04-21 11:00,21,4.114,4.118,4.114,4.117,56
20091001|2009-04-21 11:30,21,4.131,4.14,4.13,4.14,26
20091001|2009-04-21 12:00,21,4.135,4.145,4.135,4.138,18
20091001|2009-04-21 12:30,21,4.137,4.137,4.137,4.137,1
20091001|2009-04-21 13:00,21,4.138,4.138,4.115,4.12,70
20091001|2009-04-21 13:30,21,4.129,4.13,4.126,4.13,46
20091001|2009-04-21 14:00,21,4.128,4.13,4.126,4.126,40
20091001|2009-04-21 15:00,21,4.133,4.134,4.123,4.123,51
20091001|2009-04-21 16:00,21,4.129,4.14,4.129,4.14,2
20091001|2009-04-22 02:00,22,4.134,4.134,4.134,4.134,3
20091001|2009-04-22 04:00,22,4.132,4.132,4.132,4.132,1
20091001|2009-04-22 07:30,22,4.111,4.113,4.11,4.11,7
20091001|2009-04-22 08:00,22,4.109,4.129,4.107,4.124,138
20091001|2009-04-22 08:30,22,4.124,4.135,4.114,4.123,87
20091001|2009-04-22 09:00,22,4.128,4.135,4.122,4.133,74
20091001|2009-04-22 09:30,22,4.116,4.126,4.099,4.107,48
20091001|2009-04-22 10:00,22,4.101,4.115,4.097,4.115,20
20091001|2009-04-22 10:30,22,4.12,4.12,4.113,4.113,18
20091001|2009-04-22 11:00,22,4.115,4.115,4.1,4.1,23
20091001|2009-04-22 11:30,22,4.098,4.109,4.097,4.109,9
20091001|2009-04-22 12:00,22,4.108,4.117,4.102,4.116,45
20091001|2009-04-22 12:30,22,4.114,4.12,4.11,4.11,25
20091001|2009-04-22 13:00,22,4.107,4.134,4.107,4.132,156
20091001|2009-04-22 13:30,22,4.135,4.141,4.133,4.138,20
20091001|2009-04-22 14:00,22,4.137,4.141,4.137,4.141,8
20091001|2009-04-22 14:30,22,4.129,4.129,4.126,4.129,12
20091001|2009-04-22 15:00,22,4.128,4.134,4.128,4.134,6
20091001|2009-04-22 15:30,22,4.136,4.136,4.121,4.124,8
20091001|2009-04-23 04:30,23,4.112,4.112,4.111,4.111,6
20091001|2009-04-23 06:30,23,4.13,4.135,4.11,4.11,8
20091001|2009-04-23 07:00,23,4.116,4.116,4.114,4.115,22
20091001|2009-04-23 07:30,23,4.1,4.102,4.09,4.091,36
20091001|2009-04-23 08:00,23,4.087,4.091,4.07,4.07,57
20091001|2009-04-23 08:30,23,4.076,4.079,4.035,4.035,65
20091001|2009-04-23 09:00,23,4.033,4.048,4.028,4.04,131
20091001|2009-04-23 09:30,23,4.025,4.037,3.996,4.022,165
20091001|2009-04-23 10:00,23,4.018,4.018,3.996,4.003,69
20091001|2009-04-23 10:30,23,4,4.014,4,4.005,48
20091001|2009-04-23 11:00,23,4.012,4.027,4.012,4.025,74
20091001|2009-04-23 11:30,23,4.02,4.02,4.005,4.012,74
20091001|2009-04-23 12:00,23,4.012,4.031,4.009,4.015,61
20091001|2009-04-23 12:30,23,4.017,4.022,4.003,4.003,16
20091001|2009-04-23 13:00,23,4.004,4.02,4,4.015,234
20091001|2009-04-23 13:30,23,4.015,4.015,4.006,4.006,55
20091001|2009-04-23 14:00,23,4.01,4.01,4.006,4.006,25
20091001|2009-04-23 14:30,23,4.012,4.013,4.012,4.013,2
20091001|2009-04-23 15:30,23,4,4.01,4,4.006,8
20091001|2009-04-23 19:00,24,3.99,3.99,3.99,3.99,1
20091001|2009-04-23 20:00,24,3.98,3.98,3.97,3.97,5
20091001|2009-04-23 23:00,24,3.991,3.991,3.991,3.991,1
20091001|2009-04-24 04:00,24,4,4,4,4,4
20091001|2009-04-24 06:00,24,3.993,4,3.993,4,3
20091001|2009-04-24 07:00,24,3.993,3.993,3.993,3.993,1
20091001|2009-04-24 07:30,24,3.993,3.993,3.993,3.993,5
20091001|2009-04-24 08:00,24,3.995,4.03,3.995,4.002,40
20091001|2009-04-24 08:30,24,4.012,4.025,4.01,4.021,8
20091001|2009-04-24 09:00,24,4.018,4.018,3.99,3.99,36
20091001|2009-04-24 09:30,24,3.988,3.99,3.949,3.949,82
20091001|2009-04-24 10:00,24,3.972,3.975,3.97,3.97,16
20091001|2009-04-24 10:30,24,3.955,3.955,3.92,3.936,19
20091001|2009-04-24 11:00,24,3.935,3.936,3.916,3.916,73
20091001|2009-04-24 11:30,24,3.926,3.947,3.913,3.913,34
20091001|2009-04-24 12:00,24,3.912,3.926,3.912,3.918,35
20091001|2009-04-24 12:30,24,3.922,3.922,3.9,3.9,27
20091001|2009-04-24 13:00,24,3.918,3.918,3.891,3.909,152
20091001|2009-04-24 13:30,24,3.9,3.902,3.898,3.9,18
20091001|2009-04-24 14:00,24,3.9,3.904,3.898,3.9,16
20091001|2009-04-24 14:30,24,3.898,3.898,3.888,3.895,9
20091001|2009-04-26 21:30,27,3.819,3.819,3.818,3.818,2
20091001|2009-04-26 23:00,27,3.811,3.833,3.81,3.833,5
20091001|2009-04-27 07:30,27,3.82,3.82,3.82,3.82,5
20091001|2009-04-27 08:00,27,3.815,3.815,3.775,3.787,55
20091001|2009-04-27 08:30,27,3.78,3.83,3.78,3.83,156
20091001|2009-04-27 09:00,27,3.823,3.859,3.823,3.845,118
20091001|2009-04-27 09:30,27,3.84,3.854,3.828,3.83,88
20091001|2009-04-27 10:00,27,3.817,3.822,3.81,3.82,37
20091001|2009-04-27 10:30,27,3.82,3.835,3.818,3.835,74
20091001|2009-04-27 11:00,27,3.851,3.852,3.838,3.838,46
20091001|2009-04-27 11:30,27,3.842,3.842,3.82,3.82,14
20091001|2009-04-27 12:00,27,3.83,3.831,3.81,3.831,35
20091001|2009-04-27 12:30,27,3.838,3.838,3.838,3.838,1
20091001|2009-04-27 13:00,27,3.826,3.872,3.822,3.867,120
20091001|2009-04-27 13:30,27,3.856,3.866,3.851,3.866,70
20091001|2009-04-27 14:00,27,3.88,3.88,3.872,3.875,81
20091001|2009-04-27 14:30,27,3.875,3.881,3.874,3.878,28
20091001|2009-04-27 15:00,27,3.873,3.875,3.873,3.874,3
20091001|2009-04-27 22:00,28,3.87,3.87,3.87,3.87,5
20091001|2009-04-28 04:00,28,3.852,3.852,3.852,3.852,5
20091001|2009-04-28 05:00,28,3.86,3.86,3.85,3.85,24
20091001|2009-04-28 05:30,28,3.85,3.85,3.845,3.845,7
20091001|2009-04-28 06:00,28,3.845,3.845,3.84,3.84,21
20091001|2009-04-28 06:30,28,3.835,3.835,3.835,3.835,10
20091001|2009-04-28 07:00,28,3.834,3.834,3.815,3.817,64
20091001|2009-04-28 07:30,28,3.818,3.852,3.814,3.852,36
20091001|2009-04-28 08:00,28,3.857,3.908,3.839,3.903,152
20091001|2009-04-28 08:30,28,3.9,3.901,3.863,3.874,143
20091001|2009-04-28 09:00,28,3.878,3.895,3.866,3.878,78
20091001|2009-04-28 09:30,28,3.874,3.879,3.869,3.869,22
20091001|2009-04-28 10:00,28,3.865,3.872,3.84,3.853,55
20091001|2009-04-28 10:30,28,3.853,3.894,3.853,3.894,32
20091001|2009-04-28 11:00,28,3.902,3.925,3.895,3.901,116
20091001|2009-04-28 11:30,28,3.903,3.904,3.892,3.892,50
20091001|2009-04-28 12:00,28,3.894,3.903,3.886,3.891,16
20091001|2009-04-28 12:30,28,3.878,3.898,3.875,3.898,51
20091001|2009-04-28 13:00,28,3.88,3.929,3.88,3.929,224
20091001|2009-04-28 14:00,28,3.925,3.935,3.925,3.935,13
20091001|2009-04-28 14:30,28,3.93,3.94,3.93,3.94,51
20091001|2009-04-28 15:00,28,3.94,3.94,3.94,3.94,2
20091001|2009-04-29 03:00,29,3.939,3.942,3.939,3.942,2
20091001|2009-04-29 04:00,29,3.942,3.942,3.942,3.942,1
20091001|2009-04-29 07:00,29,3.934,3.965,3.934,3.965,3
20091001|2009-04-29 07:30,29,3.98,3.98,3.974,3.974,23
20091001|2009-04-29 08:00,29,3.975,3.979,3.912,3.933,104
20091001|2009-04-29 08:30,29,3.951,3.965,3.93,3.93,230
20091001|2009-04-29 09:00,29,3.948,3.974,3.948,3.974,54
20091001|2009-04-29 09:30,29,3.974,3.974,3.95,3.952,71
20091001|2009-04-29 10:00,29,3.96,3.96,3.944,3.944,571
20091001|2009-04-29 10:30,29,3.949,3.949,3.921,3.921,233
20091001|2009-04-29 11:00,29,3.925,3.925,3.915,3.921,150
20091001|2009-04-29 11:30,29,3.92,3.926,3.92,3.922,231
20091001|2009-04-29 12:00,29,3.922,3.93,3.922,3.93,143
20091001|2009-04-29 12:30,29,3.93,3.947,3.929,3.936,308
20091001|2009-04-29 13:00,29,3.929,3.929,3.87,3.879,328
20091001|2009-04-29 13:30,29,3.879,3.88,3.868,3.868,30
20091001|2009-04-29 14:00,29,3.862,3.862,3.835,3.835,77
20091001|2009-04-29 14:30,29,3.841,3.841,3.841,3.841,1
20091001|2009-04-29 15:00,29,3.82,3.82,3.82,3.82,2
20091001|2009-04-29 17:00,30,3.82,3.82,3.82,3.82,1
20091001|2009-04-29 17:30,30,3.815,3.815,3.815,3.815,5
20091001|2009-04-29 18:30,30,3.82,3.82,3.82,3.82,5
20091001|2009-04-30 07:00,30,3.844,3.844,3.815,3.825,45
20091001|2009-04-30 07:30,30,3.825,3.825,3.8,3.8,121
20091001|2009-04-30 08:00,30,3.8,3.8,3.767,3.769,150
20091001|2009-04-30 08:30,30,3.768,3.772,3.763,3.765,533
20091001|2009-04-30 09:00,30,3.765,3.783,3.76,3.779,428
20091001|2009-04-30 09:30,30,3.754,3.786,3.754,3.77,45
20091001|2009-04-30 10:00,30,3.77,3.818,3.768,3.801,76
20091001|2009-04-30 10:30,30,3.816,3.87,3.816,3.86,103
20091001|2009-04-30 11:00,30,3.859,3.889,3.834,3.889,62
20091001|2009-04-30 11:30,30,3.864,3.865,3.808,3.835,29
20091001|2009-04-30 12:00,30,3.824,3.838,3.81,3.815,35
20091001|2009-04-30 12:30,30,3.807,3.84,3.807,3.84,6
20091001|2009-04-30 13:00,30,3.84,3.861,3.815,3.86,159
20091001|2009-04-30 13:30,30,3.859,3.859,3.848,3.848,8
20091001|2009-04-30 14:00,30,3.85,3.851,3.85,3.851,5
20091001|2009-04-30 14:30,30,3.855,3.855,3.855,3.855,1
20091001|2009-04-30 15:30,30,3.863,3.863,3.863,3.863,1
20091001|2009-04-30 20:00,1,3.86,3.86,3.86,3.86,1
20091001|2009-05-01 03:30,1,3.884,3.884,3.884,3.884,4
20091001|2009-05-01 04:00,1,3.884,3.884,3.884,3.884,2
20091001|2009-05-01 05:30,1,3.89,3.89,3.89,3.89,2
20091001|2009-05-01 06:00,1,3.901,3.901,3.901,3.901,3
20091001|2009-05-01 06:30,1,3.901,3.901,3.901,3.901,7
20091001|2009-05-01 07:00,1,3.9,3.905,3.883,3.883,12
20091001|2009-05-01 07:30,1,3.884,3.884,3.88,3.881,159
20091001|2009-05-01 08:00,1,3.877,3.877,3.86,3.874,707
20091001|2009-05-01 08:30,1,3.88,3.996,3.88,3.996,91
20091001|2009-05-01 09:00,1,4,4.015,3.947,3.962,93
20091001|2009-05-01 09:30,1,3.963,4.006,3.962,4.004,52
20091001|2009-05-01 10:00,1,4.025,4.038,4.015,4.019,61
20091001|2009-05-01 10:30,1,4.007,4.019,3.99,3.998,69
20091001|2009-05-01 11:00,1,3.998,4.012,3.995,4.012,14
20091001|2009-05-01 12:00,1,3.996,4.012,3.993,4.005,7
20091001|2009-05-01 12:30,1,4.013,4.036,4.013,4.032,40
20091001|2009-05-01 13:00,1,4.01,4.012,3.985,4.008,20
20091001|2009-05-01 13:30,1,4,4.002,3.986,3.986,20
20091001|2009-05-01 14:00,1,3.987,3.991,3.987,3.99,18
20091001|2009-05-01 14:30,1,3.99,3.996,3.99,3.996,4
20091001|2009-05-01 15:00,1,3.995,4.003,3.995,3.997,6
20091001|2009-05-01 15:30,1,3.997,3.997,3.989,3.989,2
20091001|2009-05-03 20:00,4,4.028,4.028,4.025,4.025,2
20091001|2009-05-03 20:30,4,4.028,4.028,4.028,4.028,1
20091001|2009-05-04 05:00,4,4.02,4.02,4.015,4.015,7
20091001|2009-05-04 05:30,4,4.018,4.018,4.018,4.018,3
20091001|2009-05-04 07:00,4,3.959,3.978,3.959,3.978,6
20091001|2009-05-04 07:30,4,3.97,3.97,3.959,3.966,268
20091001|2009-05-04 08:00,4,3.952,4.005,3.937,3.996,57
20091001|2009-05-04 08:30,4,3.988,4.094,3.988,4.081,53
20091001|2009-05-04 09:00,4,4.082,4.099,4.048,4.048,83
20091001|2009-05-04 09:30,4,4.05,4.085,4.05,4.084,89
20091001|2009-05-04 10:00,4,4.08,4.102,4.08,4.082,404
20091001|2009-05-04 10:30,4,4.088,4.094,4.075,4.085,77
20091001|2009-05-04 11:00,4,4.097,4.118,4.094,4.118,133
20091001|2009-05-04 11:30,4,4.113,4.138,4.113,4.138,127
20091001|2009-05-04 12:00,4,4.142,4.162,4.142,4.159,67
20091001|2009-05-04 12:30,4,4.15,4.176,4.15,4.176,68
20091001|2009-05-04 13:00,4,4.182,4.186,4.163,4.183,162
20091001|2009-05-04 13:30,4,4.178,4.18,4.166,4.166,29
20091001|2009-05-04 14:00,4,4.175,4.175,4.175,4.175,9
20091001|2009-05-04 14:30,4,4.178,4.183,4.178,4.183,2
20091001|2009-05-04 15:00,4,4.185,4.19,4.185,4.19,12
20091001|2009-05-04 16:00,4,4.16,4.163,4.16,4.16,4
20091001|2009-05-04 19:00,5,4.15,4.15,4.15,4.15,2
20091001|2009-05-05 03:00,5,4.136,4.136,4.136,4.136,3
20091001|2009-05-05 07:00,5,4.126,4.135,4.126,4.135,44
20091001|2009-05-05 07:30,5,4.135,4.182,4.135,4.177,324
20091001|2009-05-05 08:00,5,4.155,4.175,4.102,4.104,126
20091001|2009-05-05 08:30,5,4.108,4.145,4.065,4.065,96
20091001|2009-05-05 09:00,5,4.082,4.11,4.074,4.102,82
20091001|2009-05-05 09:30,5,4.11,4.11,4.079,4.08,40
20091001|2009-05-05 10:00,5,4.065,4.081,4.048,4.048,60
20091001|2009-05-05 10:30,5,4.052,4.088,4.052,4.061,108
20091001|2009-05-05 11:00,5,4.052,4.061,4.05,4.061,17
20091001|2009-05-05 11:30,5,4.095,4.095,4.092,4.092,11
20091001|2009-05-05 12:00,5,4.1,4.1,4.09,4.094,33
20091001|2009-05-05 12:30,5,4.073,4.084,4.073,4.078,23
20091001|2009-05-05 13:00,5,4.073,4.097,4.069,4.093,152
20091001|2009-05-05 13:30,5,4.092,4.092,4.09,4.09,8
20091001|2009-05-05 14:00,5,4.093,4.093,4.091,4.091,6
20091001|2009-05-05 15:00,5,4.096,4.096,4.096,4.096,1
20091001|2009-05-06 03:00,6,4.09,4.09,4.09,4.09,1
20091001|2009-05-06 03:30,6,4.095,4.095,4.095,4.095,4
20091001|2009-05-06 04:00,6,4.095,4.095,4.095,4.095,1
20091001|2009-05-06 04:30,6,4.095,4.095,4.095,4.095,11
20091001|2009-05-06 05:00,6,4.095,4.095,4.095,4.095,1
20091001|2009-05-06 06:00,6,4.095,4.098,4.095,4.098,11
20091001|2009-05-06 06:30,6,4.098,4.114,4.098,4.114,4
20091001|2009-05-06 07:00,6,4.133,4.133,4.133,4.133,90
20091001|2009-05-06 07:30,6,4.143,4.184,4.143,4.166,23
20091001|2009-05-06 08:00,6,4.191,4.24,4.174,4.239,214
20091001|2009-05-06 08:30,6,4.236,4.253,4.213,4.25,538
20091001|2009-05-06 09:00,6,4.255,4.255,4.216,4.219,168
20091001|2009-05-06 09:30,6,4.221,4.244,4.221,4.244,106
20091001|2009-05-06 10:00,6,4.24,4.263,4.24,4.24,105
20091001|2009-05-06 10:30,6,4.245,4.29,4.245,4.283,96
20091001|2009-05-06 11:00,6,4.287,4.3,4.281,4.3,53
20091001|2009-05-06 11:30,6,4.31,4.339,4.295,4.339,142
20091001|2009-05-06 12:00,6,4.338,4.339,4.3,4.308,157
20091001|2009-05-06 12:30,6,4.3,4.332,4.291,4.332,78
20091001|2009-05-06 13:00,6,4.332,4.347,4.31,4.346,220
20091001|2009-05-06 13:30,6,4.343,4.343,4.337,4.341,51
20091001|2009-05-06 14:00,6,4.342,4.345,4.333,4.334,74
20091001|2009-05-06 14:30,6,4.324,4.345,4.324,4.345,19
20091001|2009-05-06 15:00,6,4.338,4.338,4.33,4.332,18
20091001|2009-05-06 20:00,7,4.345,4.345,4.345,4.345,1
20091001|2009-05-07 03:30,7,4.349,4.349,4.349,4.349,4
20091001|2009-05-07 07:00,7,4.4,4.42,4.397,4.419,56
20091001|2009-05-07 07:30,7,4.42,4.42,4.408,4.415,147
20091001|2009-05-07 08:00,7,4.415,4.429,4.401,4.42,171
20091001|2009-05-07 08:30,7,4.423,4.46,4.42,4.423,279
20091001|2009-05-07 09:00,7,4.422,4.422,4.373,4.373,177
20091001|2009-05-07 09:30,7,4.32,4.371,4.272,4.346,324
20091001|2009-05-07 10:00,7,4.345,4.382,4.345,4.374,127
20091001|2009-05-07 10:30,7,4.374,4.532,4.374,4.49,272
20091001|2009-05-07 11:00,7,4.492,4.511,4.473,4.49,330
20091001|2009-05-07 11:30,7,4.5,4.514,4.491,4.513,107
20091001|2009-05-07 12:00,7,4.515,4.555,4.504,4.512,139
20091001|2009-05-07 12:30,7,4.512,4.512,4.416,4.46,155
20091001|2009-05-07 13:00,7,4.46,4.522,4.445,4.522,330
20091001|2009-05-07 13:30,7,4.522,4.599,4.522,4.599,74
20091001|2009-05-07 14:00,7,4.599,4.599,4.58,4.59,58
20091001|2009-05-07 14:30,7,4.592,4.598,4.585,4.586,15
20091001|2009-05-07 15:00,7,4.581,4.581,4.581,4.581,11
20091001|2009-05-07 17:00,8,4.593,4.593,4.59,4.59,2
20091001|2009-05-07 17:30,8,4.582,4.582,4.582,4.582,2
20091001|2009-05-07 21:30,8,4.59,4.59,4.59,4.59,1
20091001|2009-05-08 01:00,8,4.576,4.576,4.576,4.576,1
20091001|2009-05-08 04:30,8,4.61,4.61,4.61,4.61,13
20091001|2009-05-08 05:00,8,4.603,4.603,4.603,4.603,10
20091001|2009-05-08 05:30,8,4.609,4.609,4.609,4.609,1
20091001|2009-05-08 06:00,8,4.625,4.625,4.625,4.625,10
20091001|2009-05-08 06:30,8,4.63,4.634,4.63,4.632,13
20091001|2009-05-08 07:00,8,4.627,4.627,4.59,4.59,96
20091001|2009-05-08 07:30,8,4.602,4.62,4.602,4.62,148
20091001|2009-05-08 08:00,8,4.634,4.648,4.621,4.629,73
20091001|2009-05-08 08:30,8,4.639,4.666,4.609,4.647,139
20091001|2009-05-08 09:00,8,4.647,4.649,4.6,4.604,199
20091001|2009-05-08 09:30,8,4.599,4.603,4.526,4.543,210
20091001|2009-05-08 10:00,8,4.541,4.598,4.541,4.571,181
20091001|2009-05-08 10:30,8,4.571,4.632,4.57,4.624,200
20091001|2009-05-08 11:00,8,4.625,4.663,4.618,4.654,69
20091001|2009-05-08 11:30,8,4.653,4.673,4.64,4.658,151
20091001|2009-05-08 12:00,8,4.672,4.672,4.652,4.669,35
20091001|2009-05-08 12:30,8,4.659,4.694,4.659,4.665,113
20091001|2009-05-08 13:00,8,4.681,4.717,4.681,4.708,212
20091001|2009-05-08 13:30,8,4.71,4.739,4.709,4.728,48
20091001|2009-05-08 14:00,8,4.73,4.75,4.724,4.75,85
20091001|2009-05-08 14:30,8,4.755,4.755,4.736,4.74,24
20091001|2009-05-08 15:00,8,4.742,4.745,4.742,4.745,2
20091001|2009-05-08 16:00,8,4.747,4.75,4.747,4.75,6
20091001|2009-05-10 20:30,11,4.7,4.7,4.7,4.7,1
20091001|2009-05-10 21:00,11,4.681,4.681,4.681,4.681,1
20091001|2009-05-10 23:00,11,4.661,4.661,4.661,4.661,1
20091001|2009-05-11 01:30,11,4.679,4.679,4.679,4.679,12
20091001|2009-05-11 02:00,11,4.679,4.679,4.679,4.679,8
20091001|2009-05-11 03:00,11,4.703,4.703,4.703,4.703,1
20091001|2009-05-11 03:30,11,4.703,4.709,4.703,4.709,26
20091001|2009-05-11 04:00,11,4.703,4.71,4.703,4.71,6
20091001|2009-05-11 04:30,11,4.71,4.71,4.691,4.691,35
20091001|2009-05-11 05:00,11,4.71,4.71,4.706,4.71,38
20091001|2009-05-11 05:30,11,4.717,4.717,4.71,4.71,8
20091001|2009-05-11 06:00,11,4.725,4.725,4.72,4.72,36
20091001|2009-05-11 06:30,11,4.72,4.72,4.71,4.712,151
20091001|2009-05-11 07:00,11,4.712,4.712,4.652,4.655,327
20091001|2009-05-11 07:30,11,4.655,4.665,4.655,4.665,125
20091001|2009-05-11 08:00,11,4.675,4.757,4.674,4.745,184
20091001|2009-05-11 08:30,11,4.738,4.74,4.641,4.68,148
20091001|2009-05-11 09:00,11,4.665,4.666,4.613,4.647,108
20091001|2009-05-11 09:30,11,4.643,4.723,4.642,4.66,121
20091001|2009-05-11 10:00,11,4.67,4.693,4.645,4.68,121
20091001|2009-05-11 10:30,11,4.679,4.679,4.638,4.638,125
20091001|2009-05-11 11:00,11,4.645,4.66,4.631,4.647,50
20091001|2009-05-11 11:30,11,4.636,4.714,4.629,4.708,142
20091001|2009-05-11 12:00,11,4.696,4.74,4.696,4.72,77
20091001|2009-05-11 12:30,11,4.701,4.708,4.676,4.686,27
20091001|2009-05-11 13:00,11,4.682,4.713,4.681,4.7,90
20091001|2009-05-11 13:30,11,4.69,4.696,4.688,4.692,34
20091001|2009-05-11 14:00,11,4.69,4.69,4.69,4.69,1
20091001|2009-05-11 14:30,11,4.669,4.669,4.669,4.669,3
20091001|2009-05-11 15:00,11,4.682,4.69,4.682,4.69,4
20091001|2009-05-11 19:00,12,4.714,4.714,4.714,4.714,1
20091001|2009-05-12 05:30,12,4.771,4.771,4.771,4.771,4
20091001|2009-05-12 06:30,12,4.795,4.8,4.791,4.8,19
20091001|2009-05-12 07:00,12,4.815,4.882,4.815,4.865,82
20091001|2009-05-12 07:30,12,4.872,4.878,4.856,4.878,155
20091001|2009-05-12 08:00,12,4.885,4.886,4.826,4.837,242
20091001|2009-05-12 08:30,12,4.825,4.852,4.779,4.823,173
20091001|2009-05-12 09:00,12,4.811,4.811,4.725,4.778,137
20091001|2009-05-12 09:30,12,4.755,4.755,4.676,4.703,189
20091001|2009-05-12 10:00,12,4.74,4.75,4.71,4.731,105
20091001|2009-05-12 10:30,12,4.724,4.751,4.718,4.722,74
20091001|2009-05-12 11:00,12,4.726,4.738,4.693,4.714,81
20091001|2009-05-12 11:30,12,4.713,4.729,4.698,4.705,54
20091001|2009-05-12 12:00,12,4.71,4.77,4.71,4.748,126
20091001|2009-05-12 12:30,12,4.734,4.794,4.734,4.785,101
20091001|2009-05-12 13:00,12,4.752,4.857,4.74,4.857,440
20091001|2009-05-12 13:30,12,4.865,4.889,4.849,4.886,294
20091001|2009-05-12 14:00,12,4.876,4.876,4.857,4.866,25
20091001|2009-05-12 14:30,12,4.875,4.875,4.873,4.873,6
20091001|2009-05-12 15:00,12,4.892,4.9,4.88,4.89,7
20091001|2009-05-12 15:30,12,4.896,4.926,4.896,4.926,13
20091001|2009-05-12 16:00,12,4.931,4.931,4.931,4.931,1
20091001|2009-05-12 20:00,13,4.942,4.942,4.942,4.942,1
20091001|2009-05-12 22:00,13,4.95,4.95,4.95,4.95,1
20091001|2009-05-12 23:00,13,4.955,4.955,4.955,4.955,1
20091001|2009-05-13 01:00,13,4.9,4.9,4.9,4.9,1
20091001|2009-05-13 01:30,13,4.896,4.899,4.896,4.899,3
20091001|2009-05-13 04:00,13,4.901,4.901,4.901,4.901,1
20091001|2009-05-13 05:00,13,4.901,4.926,4.901,4.926,21
20091001|2009-05-13 06:00,13,4.923,4.923,4.919,4.921,50
20091001|2009-05-13 06:30,13,4.933,4.933,4.916,4.921,49
20091001|2009-05-13 07:00,13,4.921,4.93,4.907,4.93,188
20091001|2009-05-13 07:30,13,4.926,4.926,4.885,4.897,494
20091001|2009-05-13 08:00,13,4.885,4.904,4.837,4.841,183
20091001|2009-05-13 08:30,13,4.821,4.84,4.796,4.827,224
20091001|2009-05-13 09:00,13,4.81,4.847,4.784,4.847,327
20091001|2009-05-13 09:30,13,4.869,4.877,4.757,4.778,413
20091001|2009-05-13 10:00,13,4.77,4.802,4.77,4.792,86
20091001|2009-05-13 10:30,13,4.801,4.844,4.796,4.838,145
20091001|2009-05-13 11:00,13,4.849,4.89,4.849,4.89,109
20091001|2009-05-13 11:30,13,4.888,4.889,4.84,4.84,101
20091001|2009-05-13 12:00,13,4.835,4.849,4.8,4.8,72
20091001|2009-05-13 12:30,13,4.789,4.838,4.779,4.835,104
20091001|2009-05-13 13:00,13,4.85,4.85,4.75,4.757,383
20091001|2009-05-13 13:30,13,4.756,4.765,4.68,4.709,42
20091001|2009-05-13 14:00,13,4.701,4.701,4.681,4.697,31
20091001|2009-05-13 14:30,13,4.673,4.678,4.668,4.668,4
20091001|2009-05-13 15:00,13,4.654,4.654,4.644,4.645,4
20091001|2009-05-13 15:30,13,4.645,4.657,4.645,4.657,7
20091001|2009-05-13 17:00,14,4.645,4.645,4.645,4.645,2
20091001|2009-05-13 19:30,14,4.65,4.65,4.65,4.65,1
20091001|2009-05-13 20:30,14,4.62,4.62,4.62,4.62,1
20091001|2009-05-13 21:30,14,4.607,4.607,4.607,4.607,2
20091001|2009-05-14 02:00,14,4.685,4.685,4.679,4.679,5
20091001|2009-05-14 02:30,14,4.69,4.69,4.69,4.69,1
20091001|2009-05-14 03:00,14,4.69,4.695,4.69,4.695,44
20091001|2009-05-14 03:30,14,4.694,4.695,4.694,4.695,44
20091001|2009-05-14 04:00,14,4.695,4.695,4.695,4.695,13
20091001|2009-05-14 04:30,14,4.695,4.695,4.695,4.695,2
20091001|2009-05-14 05:00,14,4.695,4.695,4.695,4.695,41
20091001|2009-05-14 05:30,14,4.685,4.685,4.685,4.685,20
20091001|2009-05-14 06:00,14,4.675,4.681,4.675,4.68,40
20091001|2009-05-14 06:30,14,4.665,4.677,4.645,4.658,204
20091001|2009-05-14 07:00,14,4.662,4.662,4.619,4.619,415
20091001|2009-05-14 07:30,14,4.608,4.616,4.572,4.586,688
20091001|2009-05-14 08:00,14,4.587,4.627,4.586,4.626,331
20091001|2009-05-14 08:30,14,4.62,4.625,4.578,4.578,96
20091001|2009-05-14 09:00,14,4.6,4.612,4.575,4.575,97
20091001|2009-05-14 09:30,14,4.642,4.698,4.595,4.682,198
20091001|2009-05-14 10:00,14,4.685,4.763,4.665,4.672,263
20091001|2009-05-14 10:30,14,4.685,4.691,4.624,4.633,130
20091001|2009-05-14 11:00,14,4.639,4.708,4.638,4.694,130
20091001|2009-05-14 11:30,14,4.69,4.724,4.69,4.708,88
20091001|2009-05-14 12:00,14,4.705,4.708,4.659,4.682,186
20091001|2009-05-14 12:30,14,4.695,4.735,4.695,4.716,80
20091001|2009-05-14 13:00,14,4.74,4.795,4.729,4.738,170
20091001|2009-05-14 13:30,14,4.735,4.749,4.729,4.746,17
20091001|2009-05-14 14:00,14,4.747,4.747,4.737,4.737,11
20091001|2009-05-14 15:00,14,4.73,4.73,4.73,4.73,1
20091001|2009-05-14 15:30,14,4.731,4.731,4.731,4.731,2
20091001|2009-05-14 16:00,14,4.735,4.735,4.735,4.735,1
20091001|2009-05-15 04:30,15,4.721,4.721,4.721,4.721,14
20091001|2009-05-15 05:00,15,4.709,4.709,4.709,4.709,1
20091001|2009-05-15 05:30,15,4.709,4.709,4.709,4.709,9
20091001|2009-05-15 06:00,15,4.709,4.709,4.691,4.691,52
20091001|2009-05-15 06:30,15,4.691,4.691,4.675,4.675,97
20091001|2009-05-15 07:00,15,4.675,4.675,4.66,4.66,100
20091001|2009-05-15 07:30,15,4.68,4.68,4.638,4.643,123
20091001|2009-05-15 08:00,15,4.639,4.672,4.618,4.646,76
20091001|2009-05-15 08:30,15,4.654,4.668,4.637,4.665,111
20091001|2009-05-15 09:00,15,4.653,4.654,4.618,4.643,132
20091001|2009-05-15 09:30,15,4.66,4.68,4.659,4.672,60
20091001|2009-05-15 10:00,15,4.67,4.696,4.648,4.65,138
20091001|2009-05-15 10:30,15,4.646,4.658,4.639,4.65,39
20091001|2009-05-15 11:00,15,4.626,4.65,4.621,4.65,54
20091001|2009-05-15 11:30,15,4.66,4.66,4.594,4.594,129
20091001|2009-05-15 12:00,15,4.597,4.626,4.595,4.599,94
20091001|2009-05-15 12:30,15,4.611,4.611,4.59,4.592,59
20091001|2009-05-15 13:00,15,4.59,4.63,4.549,4.563,85
20091001|2009-05-15 13:30,15,4.553,4.557,4.546,4.55,78
20091001|2009-05-15 14:00,15,4.564,4.564,4.559,4.56,16
20091001|2009-05-15 14:30,15,4.563,4.566,4.563,4.565,25
20091001|2009-05-15 15:00,15,4.56,4.56,4.555,4.555,30
20091001|2009-05-17 17:00,18,4.5,4.5,4.48,4.48,3
20091001|2009-05-18 05:00,18,4.577,4.577,4.577,4.577,5
20091001|2009-05-18 05:30,18,4.561,4.561,4.561,4.561,9
20091001|2009-05-18 06:30,18,4.554,4.58,4.554,4.58,27
20091001|2009-05-18 07:00,18,4.585,4.59,4.585,4.59,9
20091001|2009-05-18 08:00,18,4.577,4.642,4.573,4.64,118
20091001|2009-05-18 08:30,18,4.649,4.661,4.613,4.625,110
20091001|2009-05-18 09:00,18,4.626,4.66,4.616,4.651,60
20091001|2009-05-18 09:30,18,4.657,4.668,4.634,4.664,147
20091001|2009-05-18 10:00,18,4.666,4.676,4.636,4.643,144
20091001|2009-05-18 10:30,18,4.65,4.662,4.63,4.63,39
20091001|2009-05-18 11:00,18,4.624,4.628,4.565,4.603,68
20091001|2009-05-18 11:30,18,4.585,4.614,4.585,4.607,13
20091001|2009-05-18 12:00,18,4.62,4.62,4.585,4.601,88
20091001|2009-05-18 12:30,18,4.603,4.603,4.562,4.565,114
20091001|2009-05-18 13:00,18,4.572,4.612,4.555,4.612,58
20091001|2009-05-18 13:30,18,4.604,4.605,4.593,4.605,39
20091001|2009-05-18 14:00,18,4.605,4.64,4.605,4.628,30
20091001|2009-05-19 02:00,19,4.656,4.656,4.656,4.656,5
20091001|2009-05-19 02:30,19,4.65,4.65,4.65,4.65,5
20091001|2009-05-19 03:30,19,4.659,4.659,4.659,4.659,2
20091001|2009-05-19 04:00,19,4.659,4.659,4.659,4.659,2
20091001|2009-05-19 04:30,19,4.658,4.658,4.658,4.658,3
20091001|2009-05-19 05:00,19,4.658,4.658,4.658,4.658,6
20091001|2009-05-19 05:30,19,4.652,4.652,4.652,4.652,17
20091001|2009-05-19 06:00,19,4.655,4.655,4.641,4.641,20
20091001|2009-05-19 06:30,19,4.641,4.641,4.611,4.611,41
20091001|2009-05-19 07:00,19,4.615,4.618,4.572,4.572,80
20091001|2009-05-19 07:30,19,4.572,4.572,4.525,4.526,203
20091001|2009-05-19 08:00,19,4.526,4.526,4.498,4.524,268
20091001|2009-05-19 08:30,19,4.52,4.541,4.5,4.501,54
20091001|2009-05-19 09:00,19,4.498,4.53,4.49,4.53,276
20091001|2009-05-19 09:30,19,4.528,4.528,4.477,4.48,134
20091001|2009-05-19 10:00,19,4.475,4.475,4.429,4.453,154
20091001|2009-05-19 10:30,19,4.454,4.46,4.429,4.429,58
20091001|2009-05-19 11:00,19,4.435,4.457,4.43,4.449,74
20091001|2009-05-19 11:30,19,4.462,4.464,4.415,4.434,32
20091001|2009-05-19 12:00,19,4.435,4.451,4.425,4.449,104
20091001|2009-05-19 12:30,19,4.429,4.429,4.387,4.392,113
20091001|2009-05-19 13:00,19,4.39,4.396,4.35,4.395,139
20091001|2009-05-19 13:30,19,4.393,4.405,4.393,4.403,111
20091001|2009-05-19 14:00,19,4.403,4.413,4.403,4.412,24
20091001|2009-05-19 14:30,19,4.406,4.412,4.4,4.4,33
20091001|2009-05-19 15:00,19,4.396,4.396,4.396,4.396,2
20091001|2009-05-19 19:30,20,4.406,4.406,4.406,4.406,5
20091001|2009-05-20 01:30,20,4.402,4.402,4.402,4.402,1
20091001|2009-05-20 04:30,20,4.412,4.412,4.409,4.409,2
20091001|2009-05-20 05:30,20,4.395,4.395,4.395,4.395,1
20091001|2009-05-20 06:30,20,4.37,4.387,4.37,4.387,11
20091001|2009-05-20 07:00,20,4.373,4.373,4.308,4.309,23
20091001|2009-05-20 07:30,20,4.309,4.328,4.307,4.316,166
20091001|2009-05-20 08:00,20,4.349,4.417,4.349,4.397,97
20091001|2009-05-20 08:30,20,4.379,4.449,4.374,4.42,110
20091001|2009-05-20 09:00,20,4.428,4.44,4.399,4.42,237
20091001|2009-05-20 09:30,20,4.438,4.438,4.386,4.418,208
20091001|2009-05-20 10:00,20,4.416,4.434,4.383,4.398,230
20091001|2009-05-20 10:30,20,4.418,4.432,4.412,4.419,119
20091001|2009-05-20 11:00,20,4.406,4.423,4.393,4.423,80
20091001|2009-05-20 11:30,20,4.418,4.421,4.396,4.416,30
20091001|2009-05-20 12:00,20,4.401,4.411,4.385,4.41,59
20091001|2009-05-20 12:30,20,4.405,4.428,4.405,4.427,82
20091001|2009-05-20 13:00,20,4.425,4.467,4.422,4.463,56
20091001|2009-05-20 13:30,20,4.45,4.489,4.45,4.472,58
20091001|2009-05-20 14:00,20,4.471,4.489,4.463,4.489,6
20091001|2009-05-20 14:30,20,4.477,4.477,4.477,4.477,2
20091001|2009-05-20 15:00,20,4.476,4.477,4.474,4.474,4
20091001|2009-05-20 15:30,20,4.481,4.481,4.481,4.481,1
20091001|2009-05-20 17:00,21,4.466,4.466,4.466,4.466,1
20091001|2009-05-21 02:30,21,4.454,4.454,4.454,4.454,3
20091001|2009-05-21 03:30,21,4.4,4.4,4.4,4.4,5
20091001|2009-05-21 04:00,21,4.391,4.391,4.391,4.391,2
20091001|2009-05-21 04:30,21,4.391,4.391,4.391,4.391,8
20091001|2009-05-21 06:30,21,4.385,4.385,4.377,4.377,3
20091001|2009-05-21 07:00,21,4.382,4.388,4.382,4.388,3
20091001|2009-05-21 07:30,21,4.388,4.39,4.364,4.364,30
20091001|2009-05-21 08:00,21,4.35,4.359,4.342,4.358,102
20091001|2009-05-21 08:30,21,4.36,4.368,4.357,4.358,59
20091001|2009-05-21 09:00,21,4.359,4.362,4.325,4.334,92
20091001|2009-05-21 09:30,21,4.3,4.3,4.151,4.195,478
20091001|2009-05-21 10:00,21,4.21,4.224,4.16,4.172,268
20091001|2009-05-21 10:30,21,4.17,4.181,4.157,4.176,212
20091001|2009-05-21 11:00,21,4.174,4.198,4.158,4.158,256
20091001|2009-05-21 11:30,21,4.156,4.167,4.142,4.165,251
20091001|2009-05-21 12:00,21,4.165,4.168,4.13,4.146,45
20091001|2009-05-21 12:30,21,4.145,4.162,4.142,4.16,110
20091001|2009-05-21 13:00,21,4.155,4.169,4.104,4.109,305
20091001|2009-05-21 13:30,21,4.104,4.114,4.092,4.114,89
20091001|2009-05-21 14:00,21,4.124,4.13,4.113,4.127,122
20091001|2009-05-21 14:30,21,4.131,4.135,4.12,4.131,18
20091001|2009-05-21 15:00,21,4.124,4.135,4.124,4.127,7
20091001|2009-05-21 15:30,21,4.129,4.129,4.124,4.124,25
20091001|2009-05-21 19:00,22,4.115,4.115,4.115,4.115,1
20091001|2009-05-21 21:00,22,4.102,4.102,4.1,4.1,10
20091001|2009-05-22 03:30,22,4.103,4.103,4.103,4.103,2
20091001|2009-05-22 05:00,22,4.115,4.115,4.115,4.115,2
20091001|2009-05-22 05:30,22,4.111,4.111,4.111,4.111,1
20091001|2009-05-22 06:30,22,4.1,4.1,4.091,4.091,10
20091001|2009-05-22 07:00,22,4.08,4.1,4.08,4.097,58
20091001|2009-05-22 07:30,22,4.097,4.097,4.04,4.04,109
20091001|2009-05-22 08:00,22,4.045,4.067,4,4.01,172
20091001|2009-05-22 08:30,22,4.01,4.023,4,4.023,136
20091001|2009-05-22 09:00,22,4.025,4.055,4.022,4.022,242
20091001|2009-05-22 09:30,22,4.016,4.051,4.016,4.051,352
20091001|2009-05-22 10:00,22,4.05,4.064,4.036,4.036,88
20091001|2009-05-22 10:30,22,4.033,4.048,4.018,4.045,89
20091001|2009-05-22 11:00,22,4.045,4.045,4.017,4.018,205
20091001|2009-05-22 11:30,22,4.02,4.037,4.01,4.037,75
20091001|2009-05-22 12:00,22,4.027,4.036,4.014,4.022,37
20091001|2009-05-22 12:30,22,4.025,4.025,4.01,4.013,54
20091001|2009-05-22 13:00,22,4.015,4.03,3.995,4.029,130
20091001|2009-05-22 13:30,22,4.021,4.021,4.021,4.021,1
20091001|2009-05-22 14:00,22,4.03,4.03,4.03,4.03,1
20091001|2009-05-24 17:30,26,3.986,4.01,3.986,4.01,2
20091001|2009-05-24 18:00,26,4.01,4.01,4.01,4.01,4
20091001|2009-05-24 19:30,26,4.01,4.01,4.01,4.01,5
20091001|2009-05-25 09:00,26,3.98,3.991,3.98,3.991,2
20091001|2009-05-25 09:30,26,3.986,3.986,3.981,3.981,2
20091001|2009-05-25 17:00,26,3.94,3.94,3.94,3.94,14
20091001|2009-05-25 18:00,26,3.961,3.961,3.961,3.961,1
20091001|2009-05-25 18:30,26,3.961,3.961,3.961,3.961,5
20091001|2009-05-25 19:30,26,3.961,3.961,3.961,3.961,4
20091001|2009-05-25 21:00,26,3.97,3.97,3.97,3.97,2
20091001|2009-05-25 22:30,26,3.967,3.967,3.967,3.967,1
20091001|2009-05-25 23:00,26,3.97,3.97,3.97,3.97,1
20091001|2009-05-26 04:00,26,3.955,3.955,3.955,3.955,1
20091001|2009-05-26 05:00,26,3.95,3.95,3.95,3.95,15
20091001|2009-05-26 06:00,26,3.943,3.944,3.942,3.942,4
20091001|2009-05-26 06:30,26,3.946,3.946,3.942,3.942,2
20091001|2009-05-26 07:00,26,3.942,3.945,3.94,3.943,5
20091001|2009-05-26 07:30,26,3.944,3.944,3.929,3.93,51
20091001|2009-05-26 08:00,26,3.926,3.93,3.892,3.915,705
20091001|2009-05-26 08:30,26,3.915,3.995,3.91,3.973,593
20091001|2009-05-26 09:00,26,3.973,4.016,3.972,3.991,161
20091001|2009-05-26 09:30,26,3.969,3.987,3.965,3.976,35
20091001|2009-05-26 10:00,26,3.976,3.988,3.967,3.988,19
20091001|2009-05-26 10:30,26,3.986,3.995,3.975,3.975,58
20091001|2009-05-26 11:00,26,3.973,3.973,3.963,3.969,117
20091001|2009-05-26 11:30,26,3.969,3.99,3.966,3.983,65
20091001|2009-05-26 12:00,26,3.986,3.986,3.972,3.972,59
20091001|2009-05-26 12:30,26,3.973,3.99,3.973,3.987,42
20091001|2009-05-26 13:00,26,3.99,4.03,3.99,4.03,509
20091001|2009-05-26 13:30,26,4.032,4.035,4.028,4.035,200
20091001|2009-05-26 14:00,26,4.031,4.031,4.025,4.027,14
20091001|2009-05-26 14:30,26,4.024,4.028,4.024,4.028,5
20091001|2009-05-26 15:00,26,4.026,4.026,4.02,4.02,9
20091001|2009-05-26 15:30,26,4.011,4.07,4.008,4.07,17
20091001|2009-05-26 18:30,27,4.045,4.045,4.045,4.045,3
20091001|2009-05-26 19:30,27,4.045,4.045,4.045,4.045,1
20091001|2009-05-26 21:30,27,4.024,4.024,4.024,4.024,1
20091001|2009-05-26 22:30,27,4.064,4.064,4.064,4.064,3
20091001|2009-05-27 00:00,27,4.042,4.042,4.04,4.04,2
20091001|2009-05-27 03:00,27,4.04,4.04,4.04,4.04,2
20091001|2009-05-27 03:30,27,4.04,4.04,4.04,4.04,1
20091001|2009-05-27 04:00,27,4.046,4.046,4.046,4.046,2
20091001|2009-05-27 04:30,27,4.046,4.046,4.044,4.046,5
20091001|2009-05-27 05:00,27,4.046,4.046,4.046,4.046,6
20091001|2009-05-27 05:30,27,4.046,4.046,4.046,4.046,8
20091001|2009-05-27 06:00,27,4.047,4.047,4.046,4.046,3
20091001|2009-05-27 07:00,27,4.017,4.019,4.015,4.015,50
20091001|2009-05-27 07:30,27,4.014,4.02,3.997,4.016,325
20091001|2009-05-27 08:00,27,4.014,4.016,3.984,4.005,639
20091001|2009-05-27 08:30,27,4.007,4.012,3.98,3.98,451
20091001|2009-05-27 09:00,27,3.989,3.99,3.946,3.964,159
20091001|2009-05-27 09:30,27,3.955,4.001,3.951,3.994,279
20091001|2009-05-27 10:00,27,4,4.05,3.987,4.027,248
20091001|2009-05-27 10:30,27,4.024,4.046,4.023,4.033,94
20091001|2009-05-27 11:00,27,4.037,4.052,4.009,4.024,193
20091001|2009-05-27 11:30,27,4.03,4.034,4,4.022,93
20091001|2009-05-27 12:00,27,4.02,4.024,3.989,4.001,134
20091001|2009-05-27 12:30,27,4.001,4.014,3.983,4.005,197
20091001|2009-05-27 13:00,27,4.005,4.034,3.991,4.023,154
20091001|2009-05-27 13:30,27,4.016,4.029,4.016,4.025,40
20091001|2009-05-27 14:00,27,4.034,4.034,4.018,4.018,64
20091001|2009-05-27 14:30,27,4.015,4.015,4.002,4.006,34
20091001|2009-05-27 15:00,27,4.006,4.008,4.003,4.003,15
20091001|2009-05-27 15:30,27,4,4.005,4,4.005,19
20091001|2009-05-27 18:00,28,4.014,4.014,4.014,4.014,1
20091001|2009-05-27 20:00,28,3.995,3.995,3.995,3.995,2
20091001|2009-05-27 23:00,28,3.995,3.995,3.995,3.995,3
20091001|2009-05-27 23:30,28,3.997,4,3.997,4,3
20091001|2009-05-28 00:30,28,3.99,3.99,3.99,3.99,1
20091001|2009-05-28 01:30,28,3.99,3.99,3.99,3.99,4
20091001|2009-05-28 02:30,28,4.008,4.008,4.008,4.008,1
20091001|2009-05-28 04:30,28,4.024,4.024,4.024,4.024,12
20091001|2009-05-28 05:00,28,4.024,4.024,4.024,4.024,2
20091001|2009-05-28 05:30,28,4.024,4.024,4.024,4.024,3
20091001|2009-05-28 06:00,28,4.024,4.024,4.022,4.023,14
20091001|2009-05-28 06:30,28,4.009,4.009,4.008,4.008,14
20091001|2009-05-28 07:00,28,3.985,3.985,3.956,3.956,79
20091001|2009-05-28 07:30,28,3.968,4.003,3.968,3.99,153
20091001|2009-05-28 08:00,28,3.99,4.002,3.977,4.002,649
20091001|2009-05-28 08:30,28,4.011,4.02,4.007,4.011,94
20091001|2009-05-28 09:00,28,4,4,3.978,3.984,117
20091001|2009-05-28 09:30,28,4.025,4.203,4.025,4.2,452
20091001|2009-05-28 10:00,28,4.214,4.3,4.205,4.259,298
20091001|2009-05-28 10:30,28,4.248,4.311,4.2,4.202,202
20091001|2009-05-28 11:00,28,4.222,4.26,4.207,4.257,183
20091001|2009-05-28 11:30,28,4.259,4.267,4.232,4.234,114
20091001|2009-05-28 12:00,28,4.238,4.33,4.238,4.305,232
20091001|2009-05-28 12:30,28,4.324,4.324,4.3,4.311,251
20091001|2009-05-28 13:00,28,4.311,4.345,4.299,4.324,117
20091001|2009-05-28 13:30,28,4.328,4.34,4.318,4.318,65
20091001|2009-05-28 14:00,28,4.315,4.315,4.315,4.315,1
20091001|2009-05-28 14:30,28,4.318,4.32,4.318,4.319,17
20091001|2009-05-28 15:00,28,4.33,4.33,4.325,4.325,2
20091001|2009-05-28 15:30,28,4.33,4.34,4.33,4.34,2
20091001|2009-05-28 17:30,29,4.33,4.33,4.33,4.33,1
20091001|2009-05-28 21:00,29,4.308,4.308,4.308,4.308,2
20091001|2009-05-29 00:00,29,4.308,4.308,4.308,4.308,1
20091001|2009-05-29 03:00,29,4.34,4.34,4.327,4.33,10
20091001|2009-05-29 05:00,29,4.385,4.397,4.377,4.397,23
20091001|2009-05-29 05:30,29,4.397,4.42,4.397,4.42,11
20091001|2009-05-29 06:00,29,4.435,4.435,4.435,4.435,10
20091001|2009-05-29 06:30,29,4.424,4.435,4.424,4.435,12
20091001|2009-05-29 07:00,29,4.46,4.46,4.445,4.445,13
20091001|2009-05-29 07:30,29,4.455,4.455,4.442,4.449,586
20091001|2009-05-29 08:00,29,4.456,4.468,4.418,4.45,290
20091001|2009-05-29 08:30,29,4.449,4.454,4.4,4.418,103
20091001|2009-05-29 09:00,29,4.41,4.421,4.366,4.408,213
20091001|2009-05-29 09:30,29,4.39,4.425,4.374,4.398,49
20091001|2009-05-29 10:00,29,4.41,4.414,4.387,4.39,31
20091001|2009-05-29 10:30,29,4.394,4.394,4.338,4.34,66
20091001|2009-05-29 11:00,29,4.34,4.372,4.274,4.286,179
20091001|2009-05-29 11:30,29,4.283,4.283,4.226,4.24,112
20091001|2009-05-29 12:00,29,4.26,4.29,4.208,4.209,122
20091001|2009-05-29 12:30,29,4.2,4.249,4.2,4.21,164
20091001|2009-05-29 13:00,29,4.238,4.25,4.186,4.214,200
20091001|2009-05-29 13:30,29,4.214,4.226,4.205,4.226,14
20091001|2009-05-29 14:00,29,4.237,4.247,4.237,4.247,3
20091001|2009-05-29 14:30,29,4.243,4.245,4.242,4.245,22
20091001|2009-05-29 15:30,29,4.242,4.267,4.242,4.267,2
20091001|2009-05-31 20:00,1,4.278,4.278,4.278,4.278,1
20091001|2009-05-31 20:30,1,4.295,4.295,4.295,4.295,1
20091001|2009-06-01 01:30,1,4.258,4.258,4.258,4.258,1
20091001|2009-06-01 02:30,1,4.295,4.295,4.295,4.295,1
20091001|2009-06-01 03:00,1,4.309,4.321,4.309,4.321,114
20091001|2009-06-01 03:30,1,4.321,4.321,4.321,4.321,4
20091001|2009-06-01 04:00,1,4.321,4.321,4.321,4.321,6
20091001|2009-06-01 04:30,1,4.321,4.321,4.321,4.321,29
20091001|2009-06-01 05:00,1,4.33,4.393,4.33,4.393,31
20091001|2009-06-01 06:00,1,4.376,4.376,4.365,4.365,3
20091001|2009-06-01 07:00,1,4.342,4.342,4.342,4.342,3
20091001|2009-06-01 07:30,1,4.333,4.356,4.305,4.355,57
20091001|2009-06-01 08:00,1,4.355,4.449,4.355,4.447,1625
20091001|2009-06-01 08:30,1,4.46,4.472,4.43,4.443,598
20091001|2009-06-01 09:00,1,4.45,4.489,4.45,4.475,109
20091001|2009-06-01 09:30,1,4.444,4.47,4.435,4.47,49
20091001|2009-06-01 10:00,1,4.472,4.472,4.445,4.452,178
20091001|2009-06-01 10:30,1,4.456,4.46,4.41,4.452,74
20091001|2009-06-01 11:00,1,4.45,4.458,4.408,4.423,213
20091001|2009-06-01 11:30,1,4.424,4.437,4.412,4.413,255
20091001|2009-06-01 12:00,1,4.419,4.462,4.415,4.458,115
20091001|2009-06-01 12:30,1,4.454,4.489,4.42,4.47,125
20091001|2009-06-01 13:00,1,4.479,4.633,4.479,4.626,528
20091001|2009-06-01 13:30,1,4.63,4.631,4.616,4.617,163
20091001|2009-06-01 14:00,1,4.616,4.631,4.615,4.625,117
20091001|2009-06-01 14:30,1,4.626,4.626,4.618,4.618,4
20091001|2009-06-01 15:00,1,4.615,4.618,4.609,4.609,11
20091001|2009-06-01 15:30,1,4.616,4.623,4.616,4.623,7
20091001|2009-06-01 16:00,1,4.579,4.579,4.579,4.579,1
20091001|2009-06-01 19:00,2,4.574,4.574,4.574,4.574,1
20091001|2009-06-01 22:00,2,4.568,4.568,4.568,4.568,1
20091001|2009-06-01 22:30,2,4.568,4.568,4.568,4.568,1
20091001|2009-06-02 01:30,2,4.532,4.532,4.532,4.532,1
20091001|2009-06-02 02:00,2,4.582,4.585,4.582,4.585,5
20091001|2009-06-02 02:30,2,4.585,4.592,4.585,4.592,41
20091001|2009-06-02 03:00,2,4.598,4.598,4.598,4.598,8
20091001|2009-06-02 03:30,2,4.568,4.568,4.568,4.568,2
20091001|2009-06-02 04:00,2,4.57,4.57,4.57,4.57,1
20091001|2009-06-02 05:00,2,4.581,4.581,4.581,4.581,1
20091001|2009-06-02 05:30,2,4.59,4.59,4.59,4.59,1
20091001|2009-06-02 06:30,2,4.644,4.659,4.644,4.659,2
20091001|2009-06-02 07:00,2,4.625,4.625,4.591,4.611,28
20091001|2009-06-02 07:30,2,4.611,4.611,4.571,4.602,303
20091001|2009-06-02 08:00,2,4.601,4.602,4.512,4.533,115
20091001|2009-06-02 08:30,2,4.531,4.562,4.52,4.546,302
20091001|2009-06-02 09:00,2,4.554,4.589,4.534,4.555,205
20091001|2009-06-02 09:30,2,4.541,4.581,4.541,4.572,281
20091001|2009-06-02 10:00,2,4.562,4.575,4.549,4.575,235
20091001|2009-06-02 10:30,2,4.562,4.57,4.553,4.561,269
20091001|2009-06-02 11:00,2,4.564,4.564,4.545,4.55,243
20091001|2009-06-02 11:30,2,4.564,4.577,4.561,4.575,31
20091001|2009-06-02 12:00,2,4.573,4.573,4.515,4.549,57
20091001|2009-06-02 12:30,2,4.534,4.54,4.507,4.52,120
20091001|2009-06-02 13:00,2,4.513,4.544,4.482,4.538,299
20091001|2009-06-02 13:30,2,4.534,4.551,4.531,4.551,56
20091001|2009-06-02 14:00,2,4.551,4.555,4.55,4.55,5
20091001|2009-06-02 14:30,2,4.55,4.55,4.55,4.55,1
20091001|2009-06-02 15:00,2,4.548,4.548,4.548,4.548,1
20091001|2009-06-02 15:30,2,4.545,4.545,4.535,4.535,6
20091001|2009-06-03 00:30,3,4.545,4.545,4.545,4.545,1
20091001|2009-06-03 03:30,3,4.538,4.538,4.538,4.538,1
20091001|2009-06-03 04:00,3,4.539,4.539,4.537,4.537,4
20091001|2009-06-03 04:30,3,4.53,4.54,4.53,4.54,4
20091001|2009-06-03 05:00,3,4.54,4.542,4.54,4.542,34
20091001|2009-06-03 05:30,3,4.542,4.542,4.542,4.542,1
20091001|2009-06-03 06:00,3,4.546,4.546,4.529,4.529,113
20091001|2009-06-03 06:30,3,4.529,4.537,4.503,4.503,108
20091001|2009-06-03 07:00,3,4.48,4.48,4.48,4.48,5
20091001|2009-06-03 07:30,3,4.47,4.47,4.42,4.429,72
20091001|2009-06-03 08:00,3,4.425,4.456,4.389,4.399,444
20091001|2009-06-03 08:30,3,4.403,4.41,4.329,4.358,242
20091001|2009-06-03 09:00,3,4.35,4.38,4.35,4.36,90
20091001|2009-06-03 09:30,3,4.322,4.329,4.297,4.318,270
20091001|2009-06-03 10:00,3,4.307,4.307,4.23,4.232,135
20091001|2009-06-03 10:30,3,4.239,4.266,4.231,4.258,108
20091001|2009-06-03 11:00,3,4.257,4.257,4.22,4.24,164
20091001|2009-06-03 11:30,3,4.22,4.23,4.179,4.19,197
20091001|2009-06-03 12:00,3,4.191,4.22,4.19,4.22,84
20091001|2009-06-03 12:30,3,4.219,4.223,4.16,4.18,212
20091001|2009-06-03 13:00,3,4.178,4.22,4.17,4.217,153
20091001|2009-06-03 13:30,3,4.216,4.216,4.205,4.215,33
20091001|2009-06-03 14:00,3,4.227,4.227,4.218,4.218,17
20091001|2009-06-03 14:30,3,4.22,4.245,4.22,4.24,9
20091001|2009-06-03 15:30,3,4.227,4.227,4.227,4.227,4
20091001|2009-06-03 16:00,3,4.22,4.22,4.22,4.22,1
20091001|2009-06-03 18:00,4,4.238,4.238,4.238,4.238,1
20091001|2009-06-03 19:00,4,4.262,4.266,4.262,4.266,2
20091001|2009-06-03 19:30,4,4.257,4.257,4.257,4.257,2
20091001|2009-06-03 21:00,4,4.202,4.202,4.202,4.202,1
20091001|2009-06-03 22:00,4,4.188,4.188,4.188,4.188,1
20091001|2009-06-04 03:00,4,4.245,4.245,4.245,4.245,2
20091001|2009-06-04 03:30,4,4.254,4.254,4.254,4.254,1
20091001|2009-06-04 05:00,4,4.273,4.273,4.271,4.271,11
20091001|2009-06-04 06:00,4,4.255,4.255,4.25,4.25,16
20091001|2009-06-04 06:30,4,4.257,4.257,4.257,4.257,1
20091001|2009-06-04 07:00,4,4.221,4.221,4.221,4.221,7
20091001|2009-06-04 07:30,4,4.24,4.29,4.24,4.281,58
20091001|2009-06-04 08:00,4,4.278,4.311,4.233,4.269,117
20091001|2009-06-04 08:30,4,4.288,4.288,4.251,4.254,48
20091001|2009-06-04 09:00,4,4.255,4.255,4.2,4.221,79
20091001|2009-06-04 09:30,4,4.19,4.19,4.032,4.098,459
20091001|2009-06-04 10:00,4,4.121,4.186,4.121,4.136,198
20091001|2009-06-04 10:30,4,4.142,4.166,4.124,4.138,114
20091001|2009-06-04 11:00,4,4.135,4.211,4.118,4.21,161
20091001|2009-06-04 11:30,4,4.205,4.298,4.185,4.253,161
20091001|2009-06-04 12:00,4,4.269,4.318,4.228,4.299,161
20091001|2009-06-04 12:30,4,4.308,4.308,4.259,4.297,51
20091001|2009-06-04 13:00,4,4.297,4.297,4.243,4.294,169
20091001|2009-06-04 13:30,4,4.293,4.293,4.282,4.288,137
20091001|2009-06-04 14:00,4,4.291,4.317,4.288,4.317,63
20091001|2009-06-04 14:30,4,4.34,4.356,4.338,4.349,32
20091001|2009-06-04 15:00,4,4.34,4.343,4.332,4.343,14
20091001|2009-06-04 16:00,4,4.324,4.324,4.32,4.321,4
20091001|2009-06-04 21:00,5,4.315,4.315,4.315,4.315,20
20091001|2009-06-05 00:30,5,4.315,4.315,4.315,4.315,1
20091001|2009-06-05 01:30,5,4.312,4.312,4.312,4.312,1
20091001|2009-06-05 02:00,5,4.31,4.31,4.3,4.3,4
20091001|2009-06-05 03:00,5,4.315,4.339,4.315,4.339,34
20091001|2009-06-05 03:30,5,4.335,4.335,4.335,4.335,1
20091001|2009-06-05 04:00,5,4.327,4.328,4.327,4.328,3
20091001|2009-06-05 04:30,5,4.328,4.328,4.326,4.326,54
20091001|2009-06-05 05:30,5,4.296,4.296,4.296,4.296,7
20091001|2009-06-05 06:30,5,4.345,4.378,4.345,4.378,14
20091001|2009-06-05 07:00,5,4.383,4.383,4.331,4.335,36
20091001|2009-06-05 07:30,5,4.361,4.449,4.304,4.304,106
20091001|2009-06-05 08:00,5,4.337,4.337,4.246,4.302,110
20091001|2009-06-05 08:30,5,4.302,4.349,4.253,4.286,237
20091001|2009-06-05 09:00,5,4.283,4.285,4.243,4.28,165
20091001|2009-06-05 09:30,5,4.288,4.35,4.286,4.327,205
20091001|2009-06-05 10:00,5,4.359,4.406,4.359,4.379,348
20091001|2009-06-05 10:30,5,4.365,4.425,4.365,4.418,93
20091001|2009-06-05 11:00,5,4.417,4.479,4.417,4.478,247
20091001|2009-06-05 11:30,5,4.474,4.474,4.436,4.461,50
20091001|2009-06-05 12:00,5,4.455,4.461,4.392,4.429,114
20091001|2009-06-05 12:30,5,4.429,4.449,4.405,4.408,124
20091001|2009-06-05 13:00,5,4.4,4.41,4.348,4.374,97
20091001|2009-06-05 13:30,5,4.396,4.396,4.396,4.396,7
20091001|2009-06-05 14:00,5,4.399,4.405,4.39,4.39,7
20091001|2009-06-05 14:30,5,4.371,4.379,4.371,4.379,5
20091001|2009-06-05 15:00,5,4.398,4.398,4.398,4.398,1
20091001|2009-06-05 15:30,5,4.394,4.394,4.394,4.394,2
20091001|2009-06-05 16:00,5,4.41,4.41,4.41,4.41,1
20091001|2009-06-07 20:00,8,4.39,4.39,4.39,4.39,3
20091001|2009-06-07 21:30,8,4.39,4.39,4.39,4.39,12
20091001|2009-06-07 23:30,8,4.39,4.39,4.39,4.39,5
20091001|2009-06-08 00:00,8,4.39,4.39,4.39,4.39,6
20091001|2009-06-08 00:30,8,4.39,4.39,4.39,4.39,1
20091001|2009-06-08 01:30,8,4.375,4.375,4.375,4.375,2
20091001|2009-06-08 03:30,8,4.35,4.35,4.348,4.348,2
20091001|2009-06-08 04:00,8,4.35,4.35,4.35,4.35,1
20091001|2009-06-08 04:30,8,4.349,4.35,4.341,4.341,3
20091001|2009-06-08 05:00,8,4.32,4.32,4.318,4.318,3
20091001|2009-06-08 05:30,8,4.322,4.322,4.322,4.322,1
20091001|2009-06-08 06:00,8,4.342,4.342,4.342,4.342,1
20091001|2009-06-08 06:30,8,4.323,4.323,4.322,4.323,10
20091001|2009-06-08 07:00,8,4.34,4.34,4.306,4.31,72
20091001|2009-06-08 07:30,8,4.298,4.312,4.264,4.264,141
20091001|2009-06-08 08:00,8,4.259,4.3,4.243,4.279,119
20091001|2009-06-08 08:30,8,4.296,4.307,4.278,4.305,355
20091001|2009-06-08 09:00,8,4.305,4.327,4.298,4.325,360
20091001|2009-06-08 09:30,8,4.325,4.342,4.312,4.312,269
20091001|2009-06-08 10:00,8,4.304,4.306,4.29,4.29,120
20091001|2009-06-08 10:30,8,4.283,4.305,4.27,4.29,134
20091001|2009-06-08 11:00,8,4.29,4.292,4.26,4.283,56
20091001|2009-06-08 11:30,8,4.293,4.309,4.293,4.295,30
20091001|2009-06-08 12:00,8,4.318,4.326,4.314,4.323,28
20091001|2009-06-08 12:30,8,4.309,4.33,4.293,4.3,145
20091001|2009-06-08 13:00,8,4.31,4.331,4.31,4.33,737
20091001|2009-06-08 13:30,8,4.331,4.335,4.325,4.333,37
20091001|2009-06-08 14:00,8,4.34,4.347,4.34,4.347,13
20091001|2009-06-08 14:30,8,4.347,4.355,4.339,4.339,31
20091001|2009-06-08 15:00,8,4.333,4.342,4.333,4.342,2
20091001|2009-06-08 15:30,8,4.342,4.342,4.342,4.342,1
20091001|2009-06-08 16:00,8,4.33,4.33,4.33,4.33,1
20091001|2009-06-08 19:00,9,4.315,4.315,4.315,4.315,1
20091001|2009-06-08 20:30,9,4.333,4.333,4.333,4.333,16
20091001|2009-06-08 21:30,9,4.32,4.32,4.317,4.317,6
20091001|2009-06-08 22:00,9,4.315,4.315,4.315,4.315,1
20091001|2009-06-09 00:00,9,4.327,4.327,4.325,4.325,2
20091001|2009-06-09 01:30,9,4.328,4.328,4.328,4.328,10
20091001|2009-06-09 02:30,9,4.359,4.359,4.359,4.359,4
20091001|2009-06-09 03:30,9,4.387,4.387,4.387,4.387,1
20091001|2009-06-09 04:00,9,4.387,4.404,4.387,4.404,5
20091001|2009-06-09 04:30,9,4.388,4.388,4.388,4.388,1
20091001|2009-06-09 05:30,9,4.38,4.385,4.38,4.385,6
20091001|2009-06-09 06:00,9,4.4,4.401,4.4,4.401,2
20091001|2009-06-09 06:30,9,4.409,4.427,4.408,4.409,120
20091001|2009-06-09 07:00,9,4.383,4.383,4.383,4.383,1
20091001|2009-06-09 07:30,9,4.36,4.371,4.336,4.359,90
20091001|2009-06-09 08:00,9,4.36,4.365,4.338,4.338,659
20091001|2009-06-09 08:30,9,4.34,4.34,4.286,4.296,195
20091001|2009-06-09 09:00,9,4.285,4.288,4.255,4.27,209
20091001|2009-06-09 09:30,9,4.276,4.302,4.269,4.275,125
20091001|2009-06-09 10:00,9,4.269,4.308,4.266,4.308,128
20091001|2009-06-09 10:30,9,4.304,4.308,4.291,4.301,87
20091001|2009-06-09 11:00,9,4.3,4.341,4.3,4.341,264
20091001|2009-06-09 11:30,9,4.335,4.34,4.3,4.3,43
20091001|2009-06-09 12:00,9,4.306,4.316,4.294,4.316,76
20091001|2009-06-09 12:30,9,4.3,4.328,4.299,4.328,162
20091001|2009-06-09 13:00,9,4.327,4.35,4.32,4.343,180
20091001|2009-06-09 13:30,9,4.342,4.35,4.338,4.342,127
20091001|2009-06-09 14:00,9,4.35,4.353,4.346,4.346,61
20091001|2009-06-09 14:30,9,4.355,4.36,4.355,4.36,53
20091001|2009-06-09 15:30,9,4.353,4.378,4.352,4.378,36
20091001|2009-06-09 16:00,9,4.379,4.379,4.379,4.379,5
20091001|2009-06-09 17:00,10,4.373,4.379,4.373,4.379,2
20091001|2009-06-09 17:30,10,4.379,4.4,4.379,4.4,11
20091001|2009-06-09 20:30,10,4.403,4.403,4.402,4.402,6
20091001|2009-06-09 23:00,10,4.408,4.408,4.408,4.408,11
20091001|2009-06-10 00:00,10,4.357,4.358,4.357,4.358,14
20091001|2009-06-10 01:30,10,4.375,4.375,4.375,4.375,1
20091001|2009-06-10 02:00,10,4.374,4.374,4.373,4.373,2
20091001|2009-06-10 02:30,10,4.395,4.407,4.395,4.407,3
20091001|2009-06-10 03:00,10,4.419,4.429,4.419,4.42,4
20091001|2009-06-10 03:30,10,4.425,4.433,4.425,4.433,7
20091001|2009-06-10 04:00,10,4.434,4.442,4.432,4.442,4
20091001|2009-06-10 04:30,10,4.43,4.435,4.429,4.433,5
20091001|2009-06-10 05:00,10,4.433,4.433,4.433,4.433,5
20091001|2009-06-10 05:30,10,4.45,4.45,4.45,4.45,1
20091001|2009-06-10 06:00,10,4.458,4.475,4.458,4.475,8
20091001|2009-06-10 06:30,10,4.478,4.478,4.434,4.434,41
20091001|2009-06-10 07:00,10,4.42,4.42,4.42,4.42,3
20091001|2009-06-10 07:30,10,4.39,4.396,4.39,4.393,11
20091001|2009-06-10 08:00,10,4.395,4.41,4.35,4.352,259
20091001|2009-06-10 08:30,10,4.36,4.36,4.34,4.34,85
20091001|2009-06-10 09:00,10,4.334,4.335,4.295,4.318,195
20091001|2009-06-10 09:30,10,4.35,4.37,4.303,4.313,401
20091001|2009-06-10 10:00,10,4.323,4.323,4.3,4.31,178
20091001|2009-06-10 10:30,10,4.316,4.316,4.298,4.298,18
20091001|2009-06-10 11:00,10,4.309,4.337,4.309,4.324,35
20091001|2009-06-10 11:30,10,4.335,4.335,4.317,4.317,13
20091001|2009-06-10 12:00,10,4.325,4.325,4.3,4.301,128
20091001|2009-06-10 12:30,10,4.3,4.3,4.266,4.276,99
20091001|2009-06-10 13:00,10,4.272,4.316,4.27,4.311,95
20091001|2009-06-10 13:30,10,4.302,4.303,4.29,4.3,134
20091001|2009-06-10 14:00,10,4.303,4.303,4.292,4.296,24
20091001|2009-06-10 14:30,10,4.307,4.315,4.307,4.315,18
20091001|2009-06-10 15:00,10,4.307,4.315,4.307,4.312,11
20091001|2009-06-10 15:30,10,4.311,4.311,4.301,4.301,12
20091001|2009-06-10 16:00,10,4.29,4.29,4.289,4.289,12
20091001|2009-06-10 19:00,11,4.329,4.329,4.329,4.329,2
20091001|2009-06-10 19:30,11,4.329,4.329,4.329,4.329,3
20091001|2009-06-10 20:00,11,4.338,4.338,4.338,4.338,2
20091001|2009-06-11 00:30,11,4.312,4.312,4.312,4.312,1
20091001|2009-06-11 05:30,11,4.37,4.37,4.37,4.37,1
20091001|2009-06-11 07:00,11,4.318,4.325,4.317,4.325,8
20091001|2009-06-11 07:30,11,4.313,4.313,4.29,4.29,32
20091001|2009-06-11 08:00,11,4.287,4.297,4.282,4.295,40
20091001|2009-06-11 08:30,11,4.3,4.35,4.292,4.3,381
20091001|2009-06-11 09:00,11,4.302,4.373,4.302,4.357,106
20091001|2009-06-11 09:30,11,4.391,4.449,4.372,4.372,167
20091001|2009-06-11 10:00,11,4.368,4.401,4.364,4.401,237
20091001|2009-06-11 10:30,11,4.394,4.425,4.388,4.425,157
20091001|2009-06-11 11:00,11,4.438,4.493,4.438,4.493,83
20091001|2009-06-11 11:30,11,4.496,4.622,4.496,4.57,233
20091001|2009-06-11 12:00,11,4.576,4.642,4.548,4.565,49
20091001|2009-06-11 12:30,11,4.587,4.587,4.509,4.539,161
20091001|2009-06-11 13:00,11,4.534,4.571,4.507,4.567,163
20091001|2009-06-11 13:30,11,4.568,4.583,4.558,4.564,74
20091001|2009-06-11 14:00,11,4.565,4.585,4.55,4.585,20
20091001|2009-06-11 14:30,11,4.583,4.59,4.559,4.559,15
20091001|2009-06-11 15:00,11,4.55,4.56,4.55,4.56,32
20091001|2009-06-11 15:30,11,4.56,4.56,4.56,4.56,16
20091001|2009-06-11 18:00,12,4.565,4.592,4.565,4.592,2
20091001|2009-06-11 19:30,12,4.54,4.542,4.54,4.542,5
20091001|2009-06-12 01:00,12,4.551,4.551,4.55,4.55,5
20091001|2009-06-12 01:30,12,4.533,4.533,4.533,4.533,1
20091001|2009-06-12 02:00,12,4.538,4.538,4.534,4.534,8
20091001|2009-06-12 04:00,12,4.55,4.55,4.55,4.55,10
20091001|2009-06-12 04:30,12,4.526,4.538,4.523,4.538,13
20091001|2009-06-12 05:00,12,4.541,4.541,4.523,4.523,87
20091001|2009-06-12 06:00,12,4.577,4.579,4.575,4.575,19
20091001|2009-06-12 06:30,12,4.536,4.536,4.515,4.521,48
20091001|2009-06-12 07:00,12,4.519,4.52,4.473,4.473,92
20091001|2009-06-12 07:30,12,4.45,4.459,4.4,4.44,140
20091001|2009-06-12 08:00,12,4.441,4.46,4.4,4.46,108
20091001|2009-06-12 08:30,12,4.478,4.508,4.466,4.493,273
20091001|2009-06-12 09:00,12,4.487,4.508,4.481,4.495,138
20091001|2009-06-12 09:30,12,4.51,4.555,4.51,4.553,109
20091001|2009-06-12 10:00,12,4.538,4.545,4.53,4.53,127
20091001|2009-06-12 10:30,12,4.547,4.589,4.547,4.574,70
20091001|2009-06-12 11:00,12,4.561,4.561,4.525,4.533,119
20091001|2009-06-12 11:30,12,4.516,4.52,4.483,4.493,81
20091001|2009-06-12 12:00,12,4.517,4.517,4.487,4.498,65
20091001|2009-06-12 12:30,12,4.489,4.502,4.48,4.493,44
20091001|2009-06-12 13:00,12,4.495,4.512,4.477,4.477,75
20091001|2009-06-12 13:30,12,4.488,4.507,4.488,4.505,103
20091001|2009-06-12 14:00,12,4.51,4.52,4.51,4.517,21
20091001|2009-06-12 14:30,12,4.512,4.512,4.512,4.512,1
20091001|2009-06-12 15:00,12,4.515,4.52,4.509,4.52,8
20091001|2009-06-12 15:30,12,4.504,4.504,4.504,4.504,1
20091001|2009-06-14 18:30,15,4.52,4.52,4.52,4.52,2
20091001|2009-06-15 03:00,15,4.458,4.458,4.456,4.456,4
20091001|2009-06-15 06:00,15,4.483,4.483,4.483,4.483,2
20091001|2009-06-15 07:00,15,4.477,4.494,4.477,4.494,15
20091001|2009-06-15 07:30,15,4.53,4.594,4.525,4.572,329
20091001|2009-06-15 08:00,15,4.572,4.6,4.568,4.582,83
20091001|2009-06-15 08:30,15,4.595,4.595,4.542,4.562,255
20091001|2009-06-15 09:00,15,4.562,4.666,4.562,4.643,628
20091001|2009-06-15 09:30,15,4.636,4.663,4.635,4.66,281
20091001|2009-06-15 10:00,15,4.651,4.653,4.628,4.65,232
20091001|2009-06-15 10:30,15,4.655,4.701,4.653,4.695,273
20091001|2009-06-15 11:00,15,4.696,4.703,4.67,4.69,141
20091001|2009-06-15 11:30,15,4.703,4.769,4.703,4.73,215
20091001|2009-06-15 12:00,15,4.725,4.725,4.682,4.698,152
20091001|2009-06-15 12:30,15,4.687,4.729,4.673,4.727,44
20091001|2009-06-15 13:00,15,4.727,4.769,4.699,4.769,299
20091001|2009-06-15 13:30,15,4.764,4.772,4.75,4.76,110
20091001|2009-06-15 14:00,15,4.758,4.766,4.758,4.766,129
20091001|2009-06-15 14:30,15,4.77,4.774,4.77,4.774,6
20091001|2009-06-15 15:00,15,4.78,4.78,4.776,4.779,11
20091001|2009-06-15 15:30,15,4.765,4.767,4.765,4.767,11
20091001|2009-06-15 16:00,15,4.765,4.765,4.765,4.765,1
20091001|2009-06-16 02:00,16,4.76,4.76,4.76,4.76,1
20091001|2009-06-16 03:00,16,4.774,4.774,4.774,4.774,2
20091001|2009-06-16 03:30,16,4.774,4.795,4.774,4.774,48
20091001|2009-06-16 04:00,16,4.803,4.816,4.802,4.816,22
20091001|2009-06-16 04:30,16,4.82,4.829,4.82,4.829,21
20091001|2009-06-16 05:00,16,4.834,4.834,4.829,4.831,9
20091001|2009-06-16 05:30,16,4.841,4.841,4.841,4.841,16
20091001|2009-06-16 06:00,16,4.838,4.838,4.838,4.838,1
20091001|2009-06-16 06:30,16,4.841,4.864,4.841,4.864,4
20091001|2009-06-16 07:00,16,4.9,4.907,4.897,4.905,37
20091001|2009-06-16 07:30,16,4.9,4.904,4.85,4.86,151
20091001|2009-06-16 08:00,16,4.862,4.933,4.834,4.889,859
20091001|2009-06-16 08:30,16,4.886,4.886,4.792,4.796,237
20091001|2009-06-16 09:00,16,4.8,4.803,4.741,4.741,176
20091001|2009-06-16 09:30,16,4.725,4.764,4.725,4.755,209
20091001|2009-06-16 10:00,16,4.769,4.782,4.722,4.722,71
20091001|2009-06-16 10:30,16,4.725,4.73,4.695,4.708,132
20091001|2009-06-16 11:00,16,4.698,4.702,4.671,4.693,177
20091001|2009-06-16 11:30,16,4.671,4.689,4.657,4.682,81
20091001|2009-06-16 12:00,16,4.686,4.706,4.629,4.629,52
20091001|2009-06-16 12:30,16,4.644,4.663,4.614,4.614,213
20091001|2009-06-16 13:00,16,4.617,4.679,4.611,4.658,210
20091001|2009-06-16 13:30,16,4.658,4.658,4.638,4.645,39
20091001|2009-06-16 14:00,16,4.635,4.644,4.635,4.644,13
20091001|2009-06-16 14:30,16,4.651,4.655,4.651,4.655,2
20091001|2009-06-16 15:00,16,4.64,4.643,4.64,4.643,11
20091001|2009-06-16 15:30,16,4.623,4.623,4.623,4.623,1
20091001|2009-06-16 16:00,16,4.625,4.63,4.625,4.63,2
20091001|2009-06-16 17:30,17,4.64,4.64,4.64,4.64,1
20091001|2009-06-16 18:00,17,4.64,4.64,4.64,4.64,9
20091001|2009-06-16 20:30,17,4.664,4.664,4.646,4.646,11
20091001|2009-06-16 21:00,17,4.674,4.674,4.674,4.674,1
20091001|2009-06-16 23:00,17,4.649,4.656,4.649,4.656,11
20091001|2009-06-17 01:00,17,4.658,4.658,4.65,4.65,11
20091001|2009-06-17 03:30,17,4.663,4.663,4.663,4.663,1
20091001|2009-06-17 04:00,17,4.663,4.666,4.663,4.666,26
20091001|2009-06-17 04:30,17,4.665,4.665,4.665,4.665,1
20091001|2009-06-17 05:30,17,4.665,4.665,4.661,4.661,67
20091001|2009-06-17 06:00,17,4.661,4.661,4.65,4.655,63
20091001|2009-06-17 06:30,17,4.653,4.653,4.62,4.62,64
20091001|2009-06-17 07:00,17,4.6,4.625,4.58,4.6,242
20091001|2009-06-17 07:30,17,4.607,4.615,4.6,4.615,238
20091001|2009-06-17 08:00,17,4.623,4.678,4.623,4.678,191
20091001|2009-06-17 08:30,17,4.69,4.69,4.648,4.657,82
20091001|2009-06-17 09:00,17,4.653,4.68,4.65,4.664,61
20091001|2009-06-17 09:30,17,4.659,4.664,4.604,4.664,84
20091001|2009-06-17 10:00,17,4.681,4.719,4.67,4.717,134
20091001|2009-06-17 10:30,17,4.709,4.709,4.672,4.678,176
20091001|2009-06-17 11:00,17,4.69,4.755,4.69,4.75,125
20091001|2009-06-17 11:30,17,4.74,4.77,4.716,4.716,181
20091001|2009-06-17 12:00,17,4.733,4.733,4.699,4.721,40
20091001|2009-06-17 12:30,17,4.728,4.749,4.712,4.712,99
20091001|2009-06-17 13:00,17,4.712,4.762,4.712,4.754,166
20091001|2009-06-17 13:30,17,4.756,4.756,4.741,4.744,124
20091001|2009-06-17 14:00,17,4.75,4.75,4.749,4.75,21
20091001|2009-06-17 14:30,17,4.742,4.742,4.738,4.738,11
20091001|2009-06-17 15:00,17,4.74,4.754,4.74,4.754,2
20091001|2009-06-17 15:30,17,4.755,4.755,4.755,4.755,2
20091001|2009-06-17 19:30,18,4.789,4.789,4.789,4.789,1
20091001|2009-06-18 06:00,18,4.8,4.804,4.8,4.8,27
20091001|2009-06-18 06:30,18,4.79,4.79,4.765,4.765,4
20091001|2009-06-18 07:00,18,4.767,4.767,4.767,4.767,1
20091001|2009-06-18 07:30,18,4.812,4.821,4.81,4.81,278
20091001|2009-06-18 08:00,18,4.821,4.821,4.729,4.729,322
20091001|2009-06-18 08:30,18,4.739,4.739,4.705,4.718,153
20091001|2009-06-18 09:00,18,4.722,4.752,4.718,4.74,179
20091001|2009-06-18 09:30,18,4.718,4.72,4.584,4.584,343
20091001|2009-06-18 10:00,18,4.583,4.635,4.583,4.627,229
20091001|2009-06-18 10:30,18,4.628,4.634,4.607,4.616,84
20091001|2009-06-18 11:00,18,4.612,4.615,4.58,4.581,101
20091001|2009-06-18 11:30,18,4.578,4.629,4.576,4.629,128
20091001|2009-06-18 12:00,18,4.632,4.633,4.612,4.633,37
20091001|2009-06-18 12:30,18,4.632,4.644,4.624,4.631,38
20091001|2009-06-18 13:00,18,4.62,4.62,4.592,4.612,66
20091001|2009-06-18 13:30,18,4.61,4.611,4.608,4.609,9
20091001|2009-06-18 14:00,18,4.607,4.607,4.606,4.606,19
20091001|2009-06-18 14:30,18,4.61,4.61,4.61,4.61,2
20091001|2009-06-18 15:00,18,4.604,4.604,4.603,4.603,2
20091001|2009-06-18 16:00,18,4.605,4.605,4.605,4.605,1
20091001|2009-06-19 06:30,19,4.668,4.668,4.653,4.653,31
20091001|2009-06-19 07:00,19,4.627,4.66,4.625,4.66,145
20091001|2009-06-19 07:30,19,4.655,4.655,4.652,4.652,10
20091001|2009-06-19 08:00,19,4.654,4.656,4.619,4.636,100
20091001|2009-06-19 08:30,19,4.631,4.648,4.61,4.625,57
20091001|2009-06-19 09:00,19,4.624,4.626,4.603,4.608,45
20091001|2009-06-19 09:30,19,4.606,4.632,4.606,4.632,104
20091001|2009-06-19 10:00,19,4.612,4.613,4.579,4.579,42
20091001|2009-06-19 10:30,19,4.57,4.6,4.57,4.6,82
20091001|2009-06-19 11:00,19,4.598,4.601,4.563,4.563,217
20091001|2009-06-19 11:30,19,4.552,4.569,4.539,4.541,95
20091001|2009-06-19 12:00,19,4.556,4.562,4.556,4.562,14
20091001|2009-06-19 12:30,19,4.567,4.567,4.53,4.535,86
20091001|2009-06-19 13:00,19,4.535,4.549,4.495,4.51,221
20091001|2009-06-19 13:30,19,4.513,4.524,4.51,4.521,24
20091001|2009-06-19 14:00,19,4.525,4.528,4.525,4.528,26
20091001|2009-06-19 14:30,19,4.523,4.529,4.523,4.529,26
20091001|2009-06-19 15:30,19,4.54,4.54,4.532,4.532,2
20091001|2009-06-21 20:00,22,4.49,4.496,4.49,4.496,5
20091001|2009-06-21 21:00,22,4.484,4.484,4.484,4.484,4
20091001|2009-06-21 23:00,22,4.492,4.492,4.492,4.492,3
20091001|2009-06-22 00:30,22,4.507,4.512,4.507,4.512,2
20091001|2009-06-22 01:00,22,4.511,4.512,4.511,4.512,4
20091001|2009-06-22 03:30,22,4.529,4.53,4.529,4.53,2
20091001|2009-06-22 04:30,22,4.492,4.492,4.465,4.476,71
20091001|2009-06-22 05:00,22,4.47,4.473,4.47,4.473,10
20091001|2009-06-22 05:30,22,4.47,4.477,4.465,4.474,6
20091001|2009-06-22 06:30,22,4.471,4.471,4.471,4.471,10
20091001|2009-06-22 07:00,22,4.518,4.53,4.509,4.514,223
20091001|2009-06-22 07:30,22,4.55,4.55,4.507,4.507,89
20091001|2009-06-22 08:00,22,4.51,4.523,4.454,4.488,126
20091001|2009-06-22 08:30,22,4.493,4.51,4.363,4.363,553
20091001|2009-06-22 09:00,22,4.364,4.385,4.345,4.348,157
20091001|2009-06-22 09:30,22,4.35,4.369,4.311,4.356,139
20091001|2009-06-22 10:00,22,4.355,4.383,4.34,4.373,216
20091001|2009-06-22 10:30,22,4.362,4.363,4.34,4.34,84
20091001|2009-06-22 11:00,22,4.339,4.363,4.332,4.335,262
20091001|2009-06-22 11:30,22,4.339,4.376,4.339,4.351,79
20091001|2009-06-22 12:00,22,4.351,4.352,4.327,4.333,275
20091001|2009-06-22 12:30,22,4.337,4.357,4.327,4.357,58
20091001|2009-06-22 13:00,22,4.355,4.392,4.328,4.382,149
20091001|2009-06-22 13:30,22,4.375,4.39,4.375,4.38,41
20091001|2009-06-22 14:00,22,4.38,4.381,4.374,4.378,41
20091001|2009-06-22 14:30,22,4.383,4.39,4.383,4.386,4
20091001|2009-06-22 15:00,22,4.379,4.385,4.378,4.378,11
20091001|2009-06-22 17:30,23,4.41,4.41,4.41,4.41,1
20091001|2009-06-22 20:00,23,4.331,4.331,4.331,4.331,1
20091001|2009-06-23 02:30,23,4.371,4.371,4.367,4.367,2
20091001|2009-06-23 07:00,23,4.397,4.42,4.396,4.399,105
20091001|2009-06-23 07:30,23,4.375,4.387,4.368,4.387,21
20091001|2009-06-23 08:00,23,4.387,4.419,4.37,4.39,404
20091001|2009-06-23 08:30,23,4.356,4.366,4.329,4.35,246
20091001|2009-06-23 09:00,23,4.32,4.342,4.28,4.286,639
20091001|2009-06-23 09:30,23,4.285,4.301,4.269,4.287,160
20091001|2009-06-23 10:00,23,4.284,4.304,4.282,4.284,232
20091001|2009-06-23 10:30,23,4.284,4.3,4.268,4.287,320
20091001|2009-06-23 11:00,23,4.282,4.306,4.265,4.275,185
20091001|2009-06-23 11:30,23,4.272,4.305,4.271,4.3,82
20091001|2009-06-23 12:00,23,4.3,4.309,4.289,4.295,68
20091001|2009-06-23 12:30,23,4.303,4.33,4.303,4.323,310
20091001|2009-06-23 13:00,23,4.323,4.354,4.319,4.333,416
20091001|2009-06-23 13:30,23,4.322,4.335,4.322,4.331,57
20091001|2009-06-23 14:00,23,4.327,4.33,4.325,4.328,22
20091001|2009-06-23 14:30,23,4.328,4.337,4.328,4.334,16
20091001|2009-06-23 15:30,23,4.329,4.329,4.315,4.315,3
20091001|2009-06-23 18:00,24,4.314,4.314,4.314,4.314,1
20091001|2009-06-23 19:00,24,4.31,4.31,4.31,4.31,1
20091001|2009-06-23 23:30,24,4.315,4.315,4.315,4.315,1
20091001|2009-06-24 00:00,24,4.315,4.315,4.315,4.315,1
20091001|2009-06-24 03:30,24,4.35,4.35,4.35,4.35,1
20091001|2009-06-24 04:00,24,4.36,4.364,4.36,4.364,10
20091001|2009-06-24 04:30,24,4.36,4.36,4.36,4.36,1
20091001|2009-06-24 05:00,24,4.365,4.365,4.365,4.365,1
20091001|2009-06-24 06:00,24,4.364,4.364,4.364,4.364,1
20091001|2009-06-24 06:30,24,4.324,4.324,4.314,4.314,7
20091001|2009-06-24 07:00,24,4.314,4.314,4.283,4.283,105
20091001|2009-06-24 07:30,24,4.29,4.29,4.232,4.24,174
20091001|2009-06-24 08:00,24,4.243,4.243,4.209,4.219,320
20091001|2009-06-24 08:30,24,4.223,4.252,4.219,4.234,251
20091001|2009-06-24 09:00,24,4.23,4.233,4.209,4.209,73
20091001|2009-06-24 09:30,24,4.206,4.265,4.206,4.259,211
20091001|2009-06-24 10:00,24,4.259,4.301,4.259,4.286,391
20091001|2009-06-24 10:30,24,4.283,4.283,4.248,4.255,309
20091001|2009-06-24 11:00,24,4.26,4.274,4.243,4.247,74
20091001|2009-06-24 11:30,24,4.248,4.252,4.22,4.245,101
20091001|2009-06-24 12:00,24,4.24,4.26,4.239,4.259,290
20091001|2009-06-24 12:30,24,4.252,4.26,4.247,4.25,42
20091001|2009-06-24 13:00,24,4.253,4.273,4.246,4.264,66
20091001|2009-06-24 13:30,24,4.267,4.267,4.255,4.259,31
20091001|2009-06-24 14:00,24,4.264,4.267,4.261,4.267,38
20091001|2009-06-24 14:30,24,4.271,4.273,4.271,4.273,4
20091001|2009-06-24 15:00,24,4.275,4.275,4.275,4.275,2
20091001|2009-06-24 15:30,24,4.276,4.276,4.276,4.276,1
20091001|2009-06-25 01:30,25,4.271,4.271,4.271,4.271,1
20091001|2009-06-25 03:00,25,4.271,4.272,4.271,4.272,5
20091001|2009-06-25 03:30,25,4.271,4.271,4.268,4.268,9
20091001|2009-06-25 04:00,25,4.267,4.267,4.267,4.267,1
20091001|2009-06-25 06:30,25,4.27,4.271,4.27,4.27,4
20091001|2009-06-25 07:00,25,4.277,4.3,4.277,4.3,5
20091001|2009-06-25 07:30,25,4.292,4.292,4.261,4.262,80
20091001|2009-06-25 08:00,25,4.259,4.339,4.258,4.334,636
20091001|2009-06-25 08:30,25,4.333,4.353,4.32,4.324,307
20091001|2009-06-25 09:00,25,4.329,4.361,4.325,4.338,183
20091001|2009-06-25 09:30,25,4.41,4.41,4.262,4.276,308
20091001|2009-06-25 10:00,25,4.278,4.3,4.272,4.288,122
20091001|2009-06-25 10:30,25,4.287,4.325,4.287,4.32,201
20091001|2009-06-25 11:00,25,4.321,4.328,4.292,4.297,232
20091001|2009-06-25 11:30,25,4.3,4.314,4.292,4.292,64
20091001|2009-06-25 12:00,25,4.294,4.334,4.294,4.332,84
20091001|2009-06-25 12:30,25,4.333,4.34,4.322,4.335,164
20091001|2009-06-25 13:00,25,4.338,4.338,4.301,4.331,268
20091001|2009-06-25 13:30,25,4.331,4.342,4.33,4.342,242
20091001|2009-06-25 14:00,25,4.34,4.35,4.337,4.35,53
20091001|2009-06-25 14:30,25,4.365,4.366,4.365,4.366,8
20091001|2009-06-25 15:00,25,4.367,4.369,4.354,4.354,7
20091001|2009-06-25 15:30,25,4.368,4.368,4.368,4.368,1
20091001|2009-06-25 17:00,26,4.366,4.366,4.366,4.366,1
20091001|2009-06-25 18:30,26,4.35,4.35,4.35,4.35,1
20091001|2009-06-25 20:00,26,4.355,4.355,4.355,4.355,1
20091001|2009-06-26 06:00,26,4.361,4.364,4.361,4.364,34
20091001|2009-06-26 06:30,26,4.337,4.344,4.327,4.327,58
20091001|2009-06-26 07:00,26,4.341,4.35,4.341,4.35,63
20091001|2009-06-26 07:30,26,4.36,4.36,4.3,4.302,218
20091001|2009-06-26 08:00,26,4.29,4.319,4.274,4.319,279
20091001|2009-06-26 08:30,26,4.319,4.348,4.306,4.315,281
20091001|2009-06-26 09:00,26,4.31,4.312,4.289,4.3,160
20091001|2009-06-26 09:30,26,4.302,4.342,4.298,4.34,117
20091001|2009-06-26 10:00,26,4.332,4.335,4.313,4.328,77
20091001|2009-06-26 10:30,26,4.332,4.345,4.319,4.338,147
20091001|2009-06-26 11:00,26,4.339,4.355,4.333,4.348,121
20091001|2009-06-26 11:30,26,4.354,4.391,4.354,4.37,141
20091001|2009-06-26 12:00,26,4.375,4.387,4.358,4.363,113
20091001|2009-06-26 12:30,26,4.362,4.382,4.354,4.378,88
20091001|2009-06-26 13:00,26,4.383,4.452,4.379,4.451,391
20091001|2009-06-26 13:30,26,4.448,4.46,4.445,4.46,40
20091001|2009-06-26 14:00,26,4.463,4.47,4.459,4.467,16
20091001|2009-06-26 14:30,26,4.467,4.467,4.464,4.464,13
20091001|2009-06-26 15:00,26,4.452,4.452,4.451,4.451,8
20091001|2009-06-28 19:00,29,4.383,4.383,4.383,4.383,1
20091001|2009-06-29 01:30,29,4.405,4.405,4.402,4.402,2
20091001|2009-06-29 03:00,29,4.42,4.42,4.42,4.42,1
20091001|2009-06-29 06:30,29,4.437,4.437,4.437,4.437,1
20091001|2009-06-29 07:00,29,4.4,4.4,4.4,4.4,1
20091001|2009-06-29 07:30,29,4.394,4.394,4.376,4.376,18
20091001|2009-06-29 08:00,29,4.381,4.393,4.35,4.362,492
20091001|2009-06-29 08:30,29,4.362,4.382,4.339,4.344,145
20091001|2009-06-29 09:00,29,4.344,4.371,4.341,4.371,188
20091001|2009-06-29 09:30,29,4.381,4.39,4.359,4.365,79
20091001|2009-06-29 10:00,29,4.367,4.387,4.36,4.36,56
20091001|2009-06-29 10:30,29,4.355,4.357,4.332,4.345,116
20091001|2009-06-29 11:00,29,4.349,4.366,4.346,4.361,36
20091001|2009-06-29 11:30,29,4.365,4.365,4.336,4.336,130
20091001|2009-06-29 12:00,29,4.338,4.37,4.337,4.363,74
20091001|2009-06-29 12:30,29,4.356,4.356,4.34,4.34,123
20091001|2009-06-29 13:00,29,4.344,4.359,4.32,4.332,141
20091001|2009-06-29 13:30,29,4.327,4.33,4.317,4.323,51
20091001|2009-06-29 14:00,29,4.33,4.336,4.33,4.336,58
20091001|2009-06-29 14:30,29,4.332,4.332,4.329,4.33,9
20091001|2009-06-29 15:30,29,4.327,4.327,4.327,4.327,1
20091001|2009-06-29 20:30,30,4.333,4.333,4.332,4.332,20
20091001|2009-06-29 22:30,30,4.358,4.358,4.358,4.358,1
20091001|2009-06-29 23:30,30,4.359,4.359,4.359,4.359,1
20091001|2009-06-30 00:00,30,4.352,4.352,4.352,4.352,1
20091001|2009-06-30 01:00,30,4.36,4.36,4.36,4.36,2
20091001|2009-06-30 01:30,30,4.36,4.36,4.36,4.36,5
20091001|2009-06-30 02:00,30,4.36,4.36,4.36,4.36,2
20091001|2009-06-30 03:30,30,4.372,4.372,4.372,4.372,1
20091001|2009-06-30 04:00,30,4.367,4.367,4.367,4.367,4
20091001|2009-06-30 04:30,30,4.367,4.367,4.365,4.365,12
20091001|2009-06-30 05:00,30,4.365,4.365,4.36,4.36,24
20091001|2009-06-30 05:30,30,4.358,4.359,4.348,4.348,17
20091001|2009-06-30 06:00,30,4.348,4.348,4.34,4.34,8
20091001|2009-06-30 06:30,30,4.34,4.34,4.316,4.316,67
20091001|2009-06-30 07:00,30,4.3,4.3,4.243,4.243,153
20091001|2009-06-30 07:30,30,4.238,4.264,4.222,4.235,150
20091001|2009-06-30 08:00,30,4.235,4.253,4.207,4.247,276
20091001|2009-06-30 08:30,30,4.267,4.276,4.256,4.269,407
20091001|2009-06-30 09:00,30,4.263,4.266,4.222,4.25,237
20091001|2009-06-30 09:30,30,4.24,4.24,4.188,4.232,772
20091001|2009-06-30 10:00,30,4.24,4.242,4.213,4.237,88
20091001|2009-06-30 10:30,30,4.234,4.254,4.218,4.222,193
20091001|2009-06-30 11:00,30,4.219,4.24,4.215,4.234,63
20091001|2009-06-30 11:30,30,4.228,4.228,4.2,4.204,162
20091001|2009-06-30 12:00,30,4.197,4.212,4.196,4.212,53
20091001|2009-06-30 12:30,30,4.205,4.212,4.179,4.212,119
20091001|2009-06-30 13:00,30,4.204,4.214,4.2,4.201,225
20091001|2009-06-30 13:30,30,4.205,4.224,4.205,4.218,44
20091001|2009-06-30 14:00,30,4.222,4.223,4.215,4.222,103
20091001|2009-06-30 14:30,30,4.23,4.23,4.214,4.216,124
20091001|2009-06-30 15:00,30,4.216,4.216,4.197,4.197,59
20091001|2009-06-30 15:30,30,4.187,4.226,4.182,4.226,26
20091001|2009-06-30 16:00,30,4.221,4.221,4.221,4.221,1
20091001|2009-06-30 20:00,1,4.242,4.242,4.242,4.242,1
20091001|2009-07-01 03:30,1,4.215,4.215,4.215,4.215,3
20091001|2009-07-01 04:00,1,4.213,4.213,4.198,4.201,58
20091001|2009-07-01 04:30,1,4.201,4.201,4.198,4.199,13
20091001|2009-07-01 06:00,1,4.185,4.185,4.18,4.18,2
20091001|2009-07-01 06:30,1,4.191,4.197,4.17,4.17,8
20091001|2009-07-01 07:00,1,4.177,4.177,4.15,4.157,16
20091001|2009-07-01 07:30,1,4.175,4.175,4.17,4.172,11
20091001|2009-07-01 08:00,1,4.176,4.189,4.142,4.155,682
20091001|2009-07-01 08:30,1,4.158,4.263,4.158,4.241,354
20091001|2009-07-01 09:00,1,4.235,4.254,4.208,4.248,100
20091001|2009-07-01 09:30,1,4.229,4.238,4.192,4.219,230
20091001|2009-07-01 10:00,1,4.22,4.229,4.2,4.2,227
20091001|2009-07-01 10:30,1,4.2,4.211,4.182,4.2,530
20091001|2009-07-01 11:00,1,4.205,4.218,4.197,4.208,115
20091001|2009-07-01 11:30,1,4.224,4.228,4.202,4.202,25
20091001|2009-07-01 12:00,1,4.202,4.204,4.188,4.188,15
20091001|2009-07-01 12:30,1,4.195,4.195,4.183,4.192,27
20091001|2009-07-01 13:00,1,4.195,4.198,4.154,4.172,264
20091001|2009-07-01 13:30,1,4.165,4.172,4.163,4.17,50
20091001|2009-07-01 14:00,1,4.173,4.173,4.17,4.172,14
20091001|2009-07-01 14:30,1,4.168,4.168,4.166,4.166,2
20091001|2009-07-01 15:00,1,4.17,4.17,4.17,4.17,1
20091001|2009-07-01 15:30,1,4.17,4.17,4.17,4.17,3
20091001|2009-07-01 17:30,2,4.158,4.158,4.158,4.158,1
20091001|2009-07-01 19:30,2,4.162,4.162,4.162,4.162,5
20091001|2009-07-01 21:00,2,4.157,4.157,4.157,4.157,2
20091001|2009-07-01 21:30,2,4.175,4.175,4.175,4.175,1
20091001|2009-07-02 02:30,2,4.167,4.167,4.167,4.167,1
20091001|2009-07-02 03:00,2,4.15,4.15,4.15,4.15,1
20091001|2009-07-02 04:30,2,4.15,4.15,4.141,4.141,4
20091001|2009-07-02 05:00,2,4.134,4.134,4.134,4.134,1
20091001|2009-07-02 05:30,2,4.13,4.13,4.12,4.12,14
20091001|2009-07-02 06:00,2,4.12,4.12,4.12,4.12,22
20091001|2009-07-02 06:30,2,4.12,4.13,4.12,4.13,14
20091001|2009-07-02 07:00,2,4.11,4.12,4.11,4.12,26
20091001|2009-07-02 07:30,2,4.109,4.124,4.097,4.117,99
20091001|2009-07-02 08:00,2,4.1,4.111,4.075,4.101,188
20091001|2009-07-02 08:30,2,4.101,4.109,4.09,4.096,175
20091001|2009-07-02 09:00,2,4.096,4.109,4.089,4.105,257
20091001|2009-07-02 09:30,2,4.115,4.167,4.109,4.161,244
20091001|2009-07-02 10:00,2,4.163,4.165,4.124,4.125,158
20091001|2009-07-02 10:30,2,4.127,4.132,4.114,4.125,235
20091001|2009-07-02 11:00,2,4.117,4.118,4.109,4.109,53
20091001|2009-07-02 11:30,2,4.101,4.101,4.083,4.083,60
20091001|2009-07-02 12:00,2,4.093,4.101,4.085,4.09,93
20091001|2009-07-02 12:30,2,4.09,4.1,4.067,4.07,146
20091001|2009-07-02 13:00,2,4.07,4.073,3.99,3.995,631
20091001|2009-07-02 13:30,2,3.995,4.014,3.994,4.006,125
20091001|2009-07-02 14:00,2,4.004,4.033,4.004,4.018,63
20091001|2009-07-02 14:30,2,4.019,4.035,4.019,4.035,5
20091001|2009-07-02 15:00,2,4.025,4.025,4.025,4.025,2
20091001|2009-07-02 15:30,2,4.017,4.017,4.01,4.01,2
20091001|2009-07-02 16:00,2,4,4,4,4,1
20091001|2009-07-02 18:30,3,4.025,4.025,4.021,4.021,5
20091001|2009-07-02 21:00,3,4.04,4.04,4.04,4.04,15
20091001|2009-07-02 21:30,3,4.04,4.04,4.04,4.04,4
20091001|2009-07-02 22:00,3,4.04,4.04,4.04,4.04,3
20091001|2009-07-02 22:30,3,4.039,4.039,4.039,4.039,4
20091001|2009-07-02 23:30,3,4.04,4.05,4.04,4.05,26
20091001|2009-07-03 01:00,3,4.06,4.06,4.06,4.06,1
20091001|2009-07-03 02:30,3,4.051,4.051,4.05,4.05,7
20091001|2009-07-03 03:30,3,4.034,4.034,4.034,4.034,1
20091001|2009-07-03 06:30,3,4.068,4.068,4.065,4.065,10
20091001|2009-07-03 07:00,3,4.068,4.068,4.065,4.065,6
20091001|2009-07-03 07:30,3,4.065,4.065,4.065,4.065,6
20091001|2009-07-03 08:00,3,4.049,4.049,4.049,4.049,1
20091001|2009-07-03 08:30,3,4.047,4.05,4.047,4.05,5
20091001|2009-07-03 09:00,3,4.046,4.046,4.027,4.027,17
20091001|2009-07-03 10:00,3,4.027,4.027,4.02,4.02,3
20091001|2009-07-03 10:30,3,4.017,4.017,4.01,4.01,4
20091001|2009-07-03 11:30,3,4,4,3.99,3.99,2
20091001|2009-07-03 12:00,3,3.985,3.988,3.985,3.987,3
20091001|2009-07-05 17:00,6,4,4,3.987,3.987,13
20091001|2009-07-05 17:30,6,3.98,3.98,3.98,3.98,6
20091001|2009-07-05 19:30,6,3.95,3.95,3.94,3.94,11
20091001|2009-07-05 20:30,6,3.93,3.93,3.93,3.93,3
20091001|2009-07-05 21:00,6,3.925,3.925,3.92,3.92,35
20091001|2009-07-05 22:30,6,3.911,3.911,3.911,3.911,1
20091001|2009-07-05 23:00,6,3.924,3.924,3.91,3.91,3
20091001|2009-07-06 01:30,6,3.907,3.909,3.902,3.909,3
20091001|2009-07-06 02:00,6,3.913,3.913,3.903,3.903,5
20091001|2009-07-06 03:00,6,3.9,3.9,3.9,3.9,2
20091001|2009-07-06 03:30,6,3.9,3.901,3.9,3.901,5
20091001|2009-07-06 04:00,6,3.905,3.909,3.905,3.909,14
20091001|2009-07-06 04:30,6,3.9,3.9,3.822,3.823,290
20091001|2009-07-06 05:00,6,3.821,3.821,3.746,3.746,134
20091001|2009-07-06 05:30,6,3.745,3.763,3.744,3.763,141
20091001|2009-07-06 06:00,6,3.763,3.789,3.763,3.782,229
20091001|2009-07-06 06:30,6,3.782,3.79,3.762,3.79,393
20091001|2009-07-06 07:00,6,3.793,3.802,3.779,3.802,521
20091001|2009-07-06 07:30,6,3.802,3.802,3.765,3.769,324
20091001|2009-07-06 08:00,6,3.772,3.791,3.723,3.775,384
20091001|2009-07-06 08:30,6,3.78,3.835,3.776,3.817,377
20091001|2009-07-06 09:00,6,3.823,3.874,3.82,3.823,344
20091001|2009-07-06 09:30,6,3.827,3.862,3.827,3.862,249
20091001|2009-07-06 10:00,6,3.861,3.88,3.861,3.874,59
20091001|2009-07-06 10:30,6,3.883,3.899,3.876,3.899,148
20091001|2009-07-06 11:00,6,3.892,3.91,3.848,3.858,124
20091001|2009-07-06 11:30,6,3.861,3.866,3.838,3.848,339
20091001|2009-07-06 12:00,6,3.846,3.88,3.846,3.863,188
20091001|2009-07-06 12:30,6,3.865,3.865,3.83,3.846,180
20091001|2009-07-06 13:00,6,3.838,3.854,3.829,3.85,166
20091001|2009-07-06 13:30,6,3.85,3.857,3.85,3.856,16
20091001|2009-07-06 14:00,6,3.856,3.856,3.846,3.85,119
20091001|2009-07-06 14:30,6,3.847,3.853,3.846,3.853,94
20091001|2009-07-06 15:00,6,3.851,3.861,3.851,3.861,20
20091001|2009-07-06 15:30,6,3.862,3.862,3.851,3.851,10
20091001|2009-07-06 17:30,7,3.872,3.872,3.872,3.872,2
20091001|2009-07-06 18:00,7,3.866,3.866,3.866,3.866,1
20091001|2009-07-06 18:30,7,3.866,3.866,3.866,3.866,1
20091001|2009-07-06 20:30,7,3.84,3.84,3.84,3.84,1
20091001|2009-07-06 21:30,7,3.833,3.833,3.831,3.831,2
20091001|2009-07-06 23:00,7,3.845,3.845,3.845,3.845,2
20091001|2009-07-07 02:00,7,3.835,3.835,3.827,3.827,28
20091001|2009-07-07 02:30,7,3.82,3.82,3.82,3.82,5
20091001|2009-07-07 03:30,7,3.83,3.83,3.83,3.83,2
20091001|2009-07-07 05:00,7,3.855,3.859,3.855,3.859,10
20091001|2009-07-07 06:00,7,3.872,3.872,3.867,3.87,8
20091001|2009-07-07 06:30,7,3.868,3.868,3.866,3.867,14
20091001|2009-07-07 07:00,7,3.86,3.873,3.85,3.856,26
20091001|2009-07-07 07:30,7,3.858,3.877,3.84,3.84,152
20091001|2009-07-07 08:00,7,3.835,3.838,3.806,3.826,409
20091001|2009-07-07 08:30,7,3.841,3.846,3.777,3.78,379
20091001|2009-07-07 09:00,7,3.781,3.82,3.777,3.797,136
20091001|2009-07-07 09:30,7,3.797,3.849,3.79,3.831,511
20091001|2009-07-07 10:00,7,3.833,3.855,3.829,3.83,143
20091001|2009-07-07 10:30,7,3.83,3.838,3.813,3.834,389
20091001|2009-07-07 11:00,7,3.833,3.845,3.828,3.838,203
20091001|2009-07-07 11:30,7,3.838,3.838,3.822,3.834,181
20091001|2009-07-07 12:00,7,3.838,3.861,3.827,3.861,226
20091001|2009-07-07 12:30,7,3.857,3.86,3.766,3.787,281
20091001|2009-07-07 13:00,7,3.78,3.8,3.731,3.773,265
20091001|2009-07-07 13:30,7,3.769,3.769,3.732,3.736,153
20091001|2009-07-07 14:00,7,3.737,3.749,3.727,3.736,51
20091001|2009-07-07 14:30,7,3.739,3.744,3.73,3.733,23
20091001|2009-07-07 15:00,7,3.734,3.74,3.734,3.737,20
20091001|2009-07-07 15:30,7,3.739,3.739,3.729,3.729,12
20091001|2009-07-07 16:00,7,3.724,3.724,3.724,3.724,1
20091001|2009-07-07 17:00,8,3.717,3.717,3.711,3.711,6
20091001|2009-07-07 17:30,8,3.72,3.72,3.72,3.72,4
20091001|2009-07-07 19:00,8,3.733,3.735,3.733,3.735,2
20091001|2009-07-07 20:00,8,3.721,3.721,3.721,3.721,17
20091001|2009-07-07 20:30,8,3.726,3.726,3.723,3.723,10
20091001|2009-07-07 21:00,8,3.723,3.723,3.721,3.721,49
20091001|2009-07-07 21:30,8,3.728,3.73,3.728,3.73,5
20091001|2009-07-07 22:30,8,3.73,3.73,3.73,3.73,3
20091001|2009-07-07 23:00,8,3.731,3.731,3.731,3.731,2
20091001|2009-07-07 23:30,8,3.731,3.741,3.731,3.741,2
20091001|2009-07-08 03:00,8,3.741,3.741,3.741,3.741,2
20091001|2009-07-08 03:30,8,3.744,3.75,3.74,3.748,19
20091001|2009-07-08 04:00,8,3.739,3.739,3.739,3.739,20
20091001|2009-07-08 04:30,8,3.736,3.736,3.733,3.733,50
20091001|2009-07-08 05:00,8,3.739,3.74,3.736,3.736,35
20091001|2009-07-08 05:30,8,3.735,3.735,3.735,3.735,7
20091001|2009-07-08 06:00,8,3.735,3.735,3.734,3.735,44
20091001|2009-07-08 06:30,8,3.721,3.725,3.721,3.723,46
20091001|2009-07-08 07:00,8,3.721,3.721,3.7,3.705,175
20091001|2009-07-08 07:30,8,3.709,3.715,3.683,3.691,324
20091001|2009-07-08 08:00,8,3.685,3.722,3.685,3.72,1045
20091001|2009-07-08 08:30,8,3.717,3.744,3.696,3.714,573
20091001|2009-07-08 09:00,8,3.714,3.743,3.714,3.725,157
20091001|2009-07-08 09:30,8,3.725,3.732,3.7,3.714,256
20091001|2009-07-08 10:00,8,3.712,3.719,3.682,3.683,370
20091001|2009-07-08 10:30,8,3.683,3.701,3.68,3.684,217
20091001|2009-07-08 11:00,8,3.684,3.699,3.68,3.688,143
20091001|2009-07-08 11:30,8,3.685,3.707,3.685,3.699,101
20091001|2009-07-08 12:00,8,3.697,3.738,3.693,3.732,406
20091001|2009-07-08 12:30,8,3.733,3.742,3.708,3.714,88
20091001|2009-07-08 13:00,8,3.714,3.714,3.689,3.69,86
20091001|2009-07-08 13:30,8,3.686,3.703,3.684,3.697,167
20091001|2009-07-08 14:00,8,3.7,3.702,3.696,3.7,127
20091001|2009-07-08 14:30,8,3.696,3.696,3.692,3.696,3
20091001|2009-07-08 15:00,8,3.699,3.707,3.699,3.702,8
20091001|2009-07-08 15:30,8,3.712,3.717,3.709,3.717,12
20091001|2009-07-08 17:00,9,3.721,3.722,3.721,3.722,10
20091001|2009-07-08 17:30,9,3.72,3.72,3.72,3.72,1
20091001|2009-07-08 18:30,9,3.725,3.733,3.725,3.728,13
20091001|2009-07-08 19:00,9,3.723,3.723,3.723,3.723,1
20091001|2009-07-08 20:00,9,3.726,3.726,3.721,3.721,5
20091001|2009-07-08 23:00,9,3.733,3.733,3.733,3.733,3
20091001|2009-07-09 01:30,9,3.733,3.735,3.733,3.735,12
20091001|2009-07-09 02:30,9,3.735,3.735,3.727,3.727,2
20091001|2009-07-09 03:00,9,3.73,3.736,3.729,3.735,61
20091001|2009-07-09 03:30,9,3.74,3.75,3.74,3.75,20
20091001|2009-07-09 04:00,9,3.749,3.749,3.749,3.749,4
20091001|2009-07-09 04:30,9,3.749,3.75,3.748,3.749,27
20091001|2009-07-09 05:00,9,3.753,3.761,3.749,3.761,122
20091001|2009-07-09 05:30,9,3.769,3.779,3.764,3.764,117
20091001|2009-07-09 06:00,9,3.769,3.769,3.754,3.754,86
20091001|2009-07-09 06:30,9,3.749,3.76,3.744,3.759,142
20091001|2009-07-09 07:00,9,3.763,3.78,3.762,3.769,125
20091001|2009-07-09 07:30,9,3.759,3.799,3.759,3.785,317
20091001|2009-07-09 08:00,9,3.752,3.764,3.734,3.739,288
20091001|2009-07-09 08:30,9,3.754,3.754,3.723,3.743,192
20091001|2009-07-09 09:00,9,3.742,3.75,3.725,3.736,233
20091001|2009-07-09 09:30,9,3.716,3.815,3.689,3.769,822
20091001|2009-07-09 10:00,9,3.768,3.768,3.728,3.731,339
20091001|2009-07-09 10:30,9,3.733,3.76,3.73,3.731,146
20091001|2009-07-09 11:00,9,3.73,3.758,3.73,3.754,112
20091001|2009-07-09 11:30,9,3.755,3.76,3.737,3.751,89
20091001|2009-07-09 12:00,9,3.751,3.753,3.722,3.727,177
20091001|2009-07-09 12:30,9,3.734,3.734,3.699,3.711,82
20091001|2009-07-09 13:00,9,3.714,3.735,3.714,3.731,382
20091001|2009-07-09 13:30,9,3.731,3.74,3.731,3.74,30
20091001|2009-07-09 14:00,9,3.735,3.738,3.732,3.733,10
20091001|2009-07-09 14:30,9,3.734,3.735,3.734,3.735,11
20091001|2009-07-09 15:00,9,3.745,3.749,3.743,3.743,7
20091001|2009-07-09 15:30,9,3.743,3.745,3.74,3.74,7
20091001|2009-07-09 17:30,10,3.762,3.767,3.762,3.767,2
20091001|2009-07-09 20:00,10,3.754,3.754,3.754,3.754,1
20091001|2009-07-09 21:00,10,3.765,3.79,3.765,3.772,5
20091001|2009-07-09 21:30,10,3.764,3.764,3.764,3.764,2
20091001|2009-07-09 23:00,10,3.761,3.762,3.761,3.762,2
20091001|2009-07-09 23:30,10,3.74,3.741,3.74,3.741,3
20091001|2009-07-10 01:30,10,3.737,3.737,3.737,3.737,2
20091001|2009-07-10 02:00,10,3.732,3.732,3.732,3.732,1
20091001|2009-07-10 03:30,10,3.74,3.74,3.74,3.74,3
20091001|2009-07-10 04:00,10,3.731,3.731,3.731,3.731,1
20091001|2009-07-10 04:30,10,3.719,3.719,3.719,3.719,14
20091001|2009-07-10 05:00,10,3.716,3.716,3.716,3.716,3
20091001|2009-07-10 06:00,10,3.713,3.713,3.697,3.697,8
20091001|2009-07-10 06:30,10,3.7,3.7,3.673,3.673,117
20091001|2009-07-10 07:00,10,3.68,3.691,3.674,3.685,318
20091001|2009-07-10 07:30,10,3.689,3.7,3.684,3.685,44
20091001|2009-07-10 08:00,10,3.678,3.697,3.674,3.69,775
20091001|2009-07-10 08:30,10,3.693,3.723,3.69,3.711,306
20091001|2009-07-10 09:00,10,3.712,3.731,3.693,3.727,328
20091001|2009-07-10 09:30,10,3.728,3.729,3.706,3.711,105
20091001|2009-07-10 10:00,10,3.708,3.715,3.695,3.698,60
20091001|2009-07-10 10:30,10,3.694,3.701,3.69,3.701,85
20091001|2009-07-10 11:00,10,3.702,3.703,3.7,3.703,27
20091001|2009-07-10 11:30,10,3.696,3.703,3.694,3.697,68
20091001|2009-07-10 12:00,10,3.703,3.718,3.699,3.705,96
20091001|2009-07-10 12:30,10,3.709,3.716,3.704,3.716,76
20091001|2009-07-10 13:00,10,3.714,3.723,3.705,3.705,224
20091001|2009-07-10 13:30,10,3.705,3.708,3.698,3.703,70
20091001|2009-07-10 14:00,10,3.699,3.702,3.697,3.701,26
20091001|2009-07-10 14:30,10,3.702,3.704,3.7,3.7,13
20091001|2009-07-10 15:00,10,3.696,3.696,3.696,3.696,12
20091001|2009-07-10 16:00,10,3.691,3.691,3.691,3.691,1
20091001|2009-07-12 17:00,13,3.662,3.662,3.658,3.658,4
20091001|2009-07-12 17:30,13,3.669,3.669,3.669,3.669,1
20091001|2009-07-12 18:00,13,3.669,3.669,3.669,3.669,4
20091001|2009-07-12 19:00,13,3.664,3.664,3.65,3.657,5
20091001|2009-07-12 19:30,13,3.65,3.665,3.65,3.665,2
20091001|2009-07-12 20:30,13,3.65,3.65,3.65,3.65,1
20091001|2009-07-12 22:00,13,3.648,3.648,3.648,3.648,4
20091001|2009-07-12 22:30,13,3.646,3.646,3.642,3.642,4
20091001|2009-07-12 23:00,13,3.649,3.649,3.646,3.646,3
20091001|2009-07-12 23:30,13,3.655,3.655,3.641,3.646,7
20091001|2009-07-13 00:30,13,3.647,3.647,3.647,3.647,2
20091001|2009-07-13 01:00,13,3.649,3.649,3.649,3.649,1
20091001|2009-07-13 01:30,13,3.653,3.653,3.653,3.653,1
20091001|2009-07-13 03:00,13,3.67,3.671,3.67,3.671,56
20091001|2009-07-13 03:30,13,3.663,3.663,3.653,3.653,25
20091001|2009-07-13 04:00,13,3.66,3.66,3.654,3.66,15
20091001|2009-07-13 04:30,13,3.66,3.66,3.66,3.66,8
20091001|2009-07-13 05:00,13,3.655,3.655,3.655,3.655,7
20091001|2009-07-13 05:30,13,3.66,3.669,3.66,3.662,63
20091001|2009-07-13 06:00,13,3.662,3.662,3.658,3.658,27
20091001|2009-07-13 06:30,13,3.658,3.658,3.614,3.62,104
20091001|2009-07-13 07:00,13,3.62,3.646,3.615,3.644,309
20091001|2009-07-13 07:30,13,3.656,3.661,3.62,3.646,224
20091001|2009-07-13 08:00,13,3.638,3.638,3.584,3.61,224
20091001|2009-07-13 08:30,13,3.612,3.626,3.596,3.596,60
20091001|2009-07-13 09:00,13,3.606,3.636,3.606,3.618,108
20091001|2009-07-13 09:30,13,3.62,3.627,3.608,3.627,174
20091001|2009-07-13 10:00,13,3.625,3.625,3.605,3.611,36
20091001|2009-07-13 10:30,13,3.614,3.628,3.604,3.611,195
20091001|2009-07-13 11:00,13,3.61,3.625,3.61,3.623,51
20091001|2009-07-13 11:30,13,3.624,3.627,3.615,3.615,64
20091001|2009-07-13 12:00,13,3.62,3.63,3.615,3.625,81
20091001|2009-07-13 12:30,13,3.619,3.619,3.604,3.607,156
20091001|2009-07-13 13:00,13,3.607,3.635,3.595,3.627,250
20091001|2009-07-13 13:30,13,3.623,3.629,3.62,3.629,234
20091001|2009-07-13 14:00,13,3.627,3.637,3.626,3.629,42
20091001|2009-07-13 14:30,13,3.629,3.631,3.629,3.631,12
20091001|2009-07-13 15:00,13,3.64,3.644,3.64,3.644,45
20091001|2009-07-13 15:30,13,3.65,3.667,3.644,3.664,16
20091001|2009-07-13 16:00,13,3.68,3.7,3.68,3.7,91
20091001|2009-07-13 17:00,14,3.731,3.731,3.697,3.697,10
20091001|2009-07-13 17:30,14,3.686,3.686,3.686,3.686,1
20091001|2009-07-13 19:00,14,3.718,3.718,3.718,3.718,1
20091001|2009-07-13 20:00,14,3.723,3.723,3.723,3.723,1
20091001|2009-07-13 20:30,14,3.709,3.709,3.709,3.709,1
20091001|2009-07-13 23:30,14,3.675,3.676,3.672,3.676,4
20091001|2009-07-14 02:30,14,3.677,3.677,3.677,3.677,1
20091001|2009-07-14 04:00,14,3.691,3.691,3.691,3.691,1
20091001|2009-07-14 05:00,14,3.695,3.695,3.693,3.695,26
20091001|2009-07-14 05:30,14,3.695,3.703,3.695,3.703,18
20091001|2009-07-14 06:00,14,3.703,3.705,3.703,3.705,31
20091001|2009-07-14 06:30,14,3.715,3.74,3.713,3.74,131
20091001|2009-07-14 07:00,14,3.737,3.754,3.735,3.754,46
20091001|2009-07-14 07:30,14,3.752,3.752,3.72,3.721,266
20091001|2009-07-14 08:00,14,3.719,3.793,3.719,3.762,315
20091001|2009-07-14 08:30,14,3.757,3.788,3.751,3.758,181
20091001|2009-07-14 09:00,14,3.762,3.775,3.742,3.742,122
20091001|2009-07-14 09:30,14,3.746,3.75,3.723,3.742,311
20091001|2009-07-14 10:00,14,3.745,3.77,3.745,3.762,142
20091001|2009-07-14 10:30,14,3.762,3.764,3.736,3.759,68
20091001|2009-07-14 11:00,14,3.756,3.763,3.741,3.747,55
20091001|2009-07-14 11:30,14,3.745,3.749,3.731,3.74,228
20091001|2009-07-14 12:00,14,3.743,3.75,3.732,3.745,124
20091001|2009-07-14 12:30,14,3.747,3.774,3.746,3.766,140
20091001|2009-07-14 13:00,14,3.767,3.804,3.758,3.786,291
20091001|2009-07-14 13:30,14,3.785,3.801,3.785,3.797,69
20091001|2009-07-14 14:00,14,3.806,3.806,3.802,3.804,9
20091001|2009-07-14 14:30,14,3.805,3.809,3.805,3.808,35
20091001|2009-07-14 15:30,14,3.815,3.831,3.815,3.829,25
20091001|2009-07-14 16:00,14,3.82,3.82,3.82,3.82,1
20091001|2009-07-14 17:00,15,3.829,3.849,3.829,3.849,10
20091001|2009-07-14 19:00,15,3.808,3.808,3.805,3.805,32
20091001|2009-07-14 21:30,15,3.831,3.831,3.829,3.829,5
20091001|2009-07-14 22:00,15,3.831,3.831,3.831,3.831,2
20091001|2009-07-14 23:00,15,3.822,3.833,3.822,3.833,3
20091001|2009-07-15 01:30,15,3.804,3.804,3.804,3.804,2
20091001|2009-07-15 02:30,15,3.8,3.8,3.8,3.8,1
20091001|2009-07-15 05:00,15,3.835,3.849,3.835,3.849,10
20091001|2009-07-15 05:30,15,3.855,3.865,3.855,3.864,44
20091001|2009-07-15 06:00,15,3.866,3.868,3.84,3.847,29
20091001|2009-07-15 06:30,15,3.846,3.846,3.83,3.83,29
20091001|2009-07-15 07:00,15,3.85,3.859,3.845,3.845,35
20091001|2009-07-15 07:30,15,3.841,3.887,3.832,3.887,76
20091001|2009-07-15 08:00,15,3.881,3.881,3.769,3.781,755
20091001|2009-07-15 08:30,15,3.785,3.792,3.749,3.773,83
20091001|2009-07-15 09:00,15,3.773,3.781,3.75,3.765,50
20091001|2009-07-15 09:30,15,3.77,3.771,3.695,3.696,159
20091001|2009-07-15 10:00,15,3.699,3.717,3.694,3.702,116
20091001|2009-07-15 10:30,15,3.701,3.701,3.68,3.695,138
20091001|2009-07-15 11:00,15,3.689,3.689,3.635,3.684,405
20091001|2009-07-15 11:30,15,3.685,3.703,3.679,3.679,247
20091001|2009-07-15 12:00,15,3.682,3.691,3.658,3.658,255
20091001|2009-07-15 12:30,15,3.657,3.684,3.657,3.661,151
20091001|2009-07-15 13:00,15,3.653,3.686,3.652,3.662,1171
20091001|2009-07-15 13:30,15,3.66,3.667,3.659,3.666,83
20091001|2009-07-15 14:00,15,3.669,3.685,3.669,3.68,52
20091001|2009-07-15 14:30,15,3.68,3.703,3.68,3.7,808
20091001|2009-07-15 15:00,15,3.689,3.689,3.687,3.687,9
20091001|2009-07-15 21:00,16,3.655,3.655,3.65,3.65,7
20091001|2009-07-15 22:00,16,3.651,3.651,3.651,3.651,1
20091001|2009-07-15 22:30,16,3.651,3.651,3.651,3.651,1
20091001|2009-07-15 23:30,16,3.672,3.676,3.672,3.675,21
20091001|2009-07-16 00:00,16,3.673,3.677,3.673,3.677,4
20091001|2009-07-16 00:30,16,3.673,3.674,3.669,3.67,5
20091001|2009-07-16 01:00,16,3.677,3.681,3.677,3.681,5
20091001|2009-07-16 02:00,16,3.673,3.674,3.673,3.674,2
20091001|2009-07-16 02:30,16,3.682,3.688,3.682,3.688,10
20091001|2009-07-16 03:00,16,3.683,3.683,3.67,3.671,18
20091001|2009-07-16 03:30,16,3.667,3.667,3.661,3.661,7
20091001|2009-07-16 04:00,16,3.646,3.646,3.646,3.646,1
20091001|2009-07-16 05:00,16,3.674,3.675,3.674,3.675,16
20091001|2009-07-16 05:30,16,3.676,3.685,3.676,3.685,67
20091001|2009-07-16 06:00,16,3.685,3.691,3.685,3.688,70
20091001|2009-07-16 06:30,16,3.688,3.699,3.678,3.678,30
20091001|2009-07-16 07:00,16,3.669,3.675,3.643,3.66,28
20091001|2009-07-16 07:30,16,3.667,3.671,3.666,3.667,244
20091001|2009-07-16 08:00,16,3.669,3.734,3.669,3.728,588
20091001|2009-07-16 08:30,16,3.726,3.764,3.72,3.751,479
20091001|2009-07-16 09:00,16,3.749,3.772,3.734,3.75,275
20091001|2009-07-16 09:30,16,3.746,3.842,3.746,3.82,387
20091001|2009-07-16 10:00,16,3.83,3.9,3.83,3.882,742
20091001|2009-07-16 10:30,16,3.884,3.981,3.875,3.951,348
20091001|2009-07-16 11:00,16,3.951,3.974,3.931,3.967,357
20091001|2009-07-16 11:30,16,3.966,3.976,3.951,3.961,130
20091001|2009-07-16 12:00,16,3.956,3.984,3.94,3.984,176
20091001|2009-07-16 12:30,16,3.981,4.02,3.977,4,415
20091001|2009-07-16 13:00,16,4,4.029,3.95,4.019,435
20091001|2009-07-16 13:30,16,4.02,4.023,3.998,4,188
20091001|2009-07-16 14:00,16,4,4,3.99,3.99,25
20091001|2009-07-16 14:30,16,3.967,3.967,3.947,3.95,18
20091001|2009-07-16 15:00,16,3.964,3.978,3.964,3.978,13
20091001|2009-07-16 15:30,16,3.964,3.964,3.939,3.953,28
20091001|2009-07-16 16:00,16,3.955,3.96,3.955,3.96,4
20091001|2009-07-16 18:30,17,3.956,3.956,3.956,3.956,1
20091001|2009-07-16 19:00,17,3.952,3.952,3.945,3.945,2
20091001|2009-07-16 20:30,17,3.942,3.942,3.928,3.928,9
20091001|2009-07-16 22:30,17,3.945,3.956,3.945,3.956,5
20091001|2009-07-16 23:30,17,3.95,3.95,3.949,3.949,4
20091001|2009-07-17 00:00,17,3.945,3.945,3.94,3.94,4
20091001|2009-07-17 00:30,17,3.942,3.942,3.942,3.942,1
20091001|2009-07-17 01:00,17,3.953,3.953,3.953,3.953,1
20091001|2009-07-17 02:00,17,3.965,3.965,3.965,3.965,2
20091001|2009-07-17 02:30,17,3.942,3.942,3.942,3.942,1
20091001|2009-07-17 03:00,17,3.942,3.942,3.938,3.942,5
20091001|2009-07-17 03:30,17,3.947,3.947,3.939,3.939,3
20091001|2009-07-17 04:00,17,3.939,3.939,3.939,3.939,1
20091001|2009-07-17 04:30,17,3.938,3.941,3.938,3.939,27
20091001|2009-07-17 05:00,17,3.944,3.945,3.944,3.945,7
20091001|2009-07-17 05:30,17,3.955,4,3.955,4,25
20091001|2009-07-17 06:00,17,3.996,4.019,3.996,4.008,35
20091001|2009-07-17 06:30,17,3.998,3.998,3.939,3.939,68
20091001|2009-07-17 07:00,17,3.929,3.98,3.929,3.957,47
20091001|2009-07-17 07:30,17,3.972,3.986,3.95,3.953,57
20091001|2009-07-17 08:00,17,3.966,3.966,3.902,3.948,197
20091001|2009-07-17 08:30,17,3.969,4.016,3.939,4.016,506
20091001|2009-07-17 09:00,17,4.007,4.096,4,4.072,345
20091001|2009-07-17 09:30,17,4.058,4.06,4,4.013,383
20091001|2009-07-17 10:00,17,4.02,4.067,4.013,4.062,250
20091001|2009-07-17 10:30,17,4.062,4.091,4.055,4.088,290
20091001|2009-07-17 11:00,17,4.089,4.092,4.064,4.078,182
20091001|2009-07-17 11:30,17,4.085,4.118,4.066,4.112,338
20091001|2009-07-17 12:00,17,4.125,4.136,4.11,4.119,396
20091001|2009-07-17 12:30,17,4.12,4.126,4.117,4.118,43
20091001|2009-07-17 13:00,17,4.112,4.117,4.02,4.032,1012
20091001|2009-07-17 13:30,17,4.026,4.038,4.024,4.038,58
20091001|2009-07-17 14:00,17,4.03,4.03,4.009,4.012,14
20091001|2009-07-17 14:30,17,4.004,4.013,3.996,4.002,21
20091001|2009-07-17 15:00,17,4,4,4,4,1
20091001|2009-07-17 15:30,17,4.008,4.039,4.008,4.039,14
20091001|2009-07-17 16:00,17,4.039,4.039,4.039,4.039,5
20091001|2009-07-19 18:30,20,4,4,3.975,3.975,17
20091001|2009-07-19 19:30,20,3.987,3.987,3.987,3.987,5
20091001|2009-07-19 21:00,20,3.995,4.005,3.989,4.005,6
20091001|2009-07-19 23:30,20,4.029,4.032,4.029,4.032,4
20091001|2009-07-20 00:30,20,4.04,4.05,4.04,4.049,14
20091001|2009-07-20 01:00,20,4.048,4.05,4.048,4.05,4
20091001|2009-07-20 01:30,20,4.05,4.05,4.05,4.05,14
20091001|2009-07-20 02:00,20,4.05,4.059,4.05,4.053,15
20091001|2009-07-20 02:30,20,4.052,4.052,4.047,4.052,22
20091001|2009-07-20 03:00,20,4.052,4.054,4.052,4.052,24
20091001|2009-07-20 03:30,20,4.053,4.053,4.052,4.053,7
20091001|2009-07-20 04:00,20,4.055,4.077,4.051,4.077,25
20091001|2009-07-20 04:30,20,4.116,4.116,4.116,4.116,2
20091001|2009-07-20 05:00,20,4.102,4.113,4.1,4.113,5
20091001|2009-07-20 05:30,20,4.121,4.121,4.119,4.121,12
20091001|2009-07-20 06:00,20,4.092,4.092,4.051,4.051,18
20091001|2009-07-20 06:30,20,4.065,4.067,4.03,4.03,8
20091001|2009-07-20 07:00,20,4.03,4.04,4.02,4.02,34
20091001|2009-07-20 07:30,20,4.028,4.054,4.028,4.035,54
20091001|2009-07-20 08:00,20,4.04,4.052,3.977,3.993,232
20091001|2009-07-20 08:30,20,4.005,4.007,3.931,3.931,315
20091001|2009-07-20 09:00,20,3.937,3.941,3.917,3.925,147
20091001|2009-07-20 09:30,20,3.927,3.927,3.892,3.905,118
20091001|2009-07-20 10:00,20,3.917,3.934,3.909,3.934,89
20091001|2009-07-20 10:30,20,3.934,3.934,3.916,3.927,67
20091001|2009-07-20 11:00,20,3.933,3.936,3.925,3.927,80
20091001|2009-07-20 11:30,20,3.93,4.012,3.93,4.006,89
20091001|2009-07-20 12:00,20,4.003,4.015,3.99,4.015,88
20091001|2009-07-20 12:30,20,4.012,4.048,3.994,4.029,191
20091001|2009-07-20 13:00,20,4.033,4.086,4.029,4.029,354
20091001|2009-07-20 13:30,20,4.022,4.036,4.019,4.025,39
20091001|2009-07-20 14:00,20,4.02,4.027,4.02,4.027,6
20091001|2009-07-20 14:30,20,4.025,4.025,4.025,4.025,3
20091001|2009-07-20 15:00,20,4.023,4.039,4.023,4.039,6
20091001|2009-07-20 23:30,21,4.012,4.015,4.01,4.012,7
20091001|2009-07-21 00:00,21,3.992,3.999,3.992,3.999,3
20091001|2009-07-21 00:30,21,3.993,3.994,3.993,3.994,3
20091001|2009-07-21 01:00,21,3.99,3.996,3.99,3.993,13
20091001|2009-07-21 01:30,21,3.996,3.996,3.984,3.99,17
20091001|2009-07-21 02:00,21,3.982,3.995,3.982,3.992,8
20091001|2009-07-21 02:30,21,3.996,3.998,3.993,3.996,10
20091001|2009-07-21 03:00,21,3.997,4.009,3.997,4.009,13
20091001|2009-07-21 03:30,21,4.012,4.012,3.961,3.97,135
20091001|2009-07-21 04:00,21,3.97,3.97,3.968,3.968,2
20091001|2009-07-21 04:30,21,3.966,3.966,3.962,3.966,16
20091001|2009-07-21 05:00,21,3.964,3.966,3.96,3.966,22
20091001|2009-07-21 05:30,21,3.976,3.979,3.974,3.979,40
20091001|2009-07-21 06:00,21,3.979,3.979,3.969,3.979,38
20091001|2009-07-21 06:30,21,3.979,4.01,3.979,4.005,72
20091001|2009-07-21 07:00,21,4.009,4.01,3.999,4.01,42
20091001|2009-07-21 07:30,21,4.011,4.011,3.975,3.988,60
20091001|2009-07-21 08:00,21,3.98,4.033,3.98,4,266
20091001|2009-07-21 08:30,21,4.031,4.077,4.019,4.066,285
20091001|2009-07-21 09:00,21,4.064,4.097,4.056,4.06,268
20091001|2009-07-21 09:30,21,4.061,4.073,4.02,4.035,183
20091001|2009-07-21 10:00,21,4.04,4.079,4.031,4.074,218
20091001|2009-07-21 10:30,21,4.073,4.075,4.014,4.015,228
20091001|2009-07-21 11:00,21,4.02,4.032,4,4.01,83
20091001|2009-07-21 11:30,21,4.013,4.027,4.007,4.021,25
20091001|2009-07-21 12:00,21,4.007,4.033,3.998,4.033,191
20091001|2009-07-21 12:30,21,4.034,4.049,4.026,4.042,141
20091001|2009-07-21 13:00,21,4.047,4.063,4.043,4.059,172
20091001|2009-07-21 13:30,21,4.059,4.059,4.053,4.054,39
20091001|2009-07-21 14:00,21,4.054,4.057,4.053,4.057,5
20091001|2009-07-21 14:30,21,4.057,4.061,4.057,4.061,8
20091001|2009-07-21 15:00,21,4.061,4.069,4.061,4.069,26
20091001|2009-07-21 15:30,21,4.063,4.063,4.058,4.058,9
20091001|2009-07-21 17:30,22,4.058,4.058,4.058,4.058,5
20091001|2009-07-21 22:00,22,4.072,4.072,4.072,4.072,3
20091001|2009-07-21 23:00,22,4.081,4.081,4.081,4.081,5
20091001|2009-07-22 00:30,22,4.058,4.058,4.055,4.055,2
20091001|2009-07-22 01:00,22,4.059,4.059,4.059,4.059,1
20091001|2009-07-22 01:30,22,4.059,4.059,4.059,4.059,1
20091001|2009-07-22 02:30,22,4.052,4.052,4.052,4.052,2
20091001|2009-07-22 03:00,22,4.051,4.055,4.051,4.052,8
20091001|2009-07-22 03:30,22,4.053,4.053,4.051,4.051,7
20091001|2009-07-22 04:00,22,4.058,4.058,4.058,4.058,1
20091001|2009-07-22 04:30,22,4.062,4.065,4.061,4.065,6
20091001|2009-07-22 05:00,22,4.062,4.062,4.055,4.062,7
20091001|2009-07-22 05:30,22,4.058,4.063,4.058,4.06,9
20091001|2009-07-22 06:00,22,4.064,4.07,4.05,4.055,19
20091001|2009-07-22 06:30,22,4.052,4.053,4.047,4.047,24
20091001|2009-07-22 07:00,22,4.044,4.045,4.008,4.008,73
20091001|2009-07-22 07:30,22,3.999,4.01,3.992,3.999,148
20091001|2009-07-22 08:00,22,4.004,4.039,4.003,4.016,163
20091001|2009-07-22 08:30,22,4.016,4.1,4.016,4.1,376
20091001|2009-07-22 09:00,22,4.1,4.121,4.097,4.097,179
20091001|2009-07-22 09:30,22,4.113,4.199,4.074,4.176,496
20091001|2009-07-22 10:00,22,4.172,4.247,4.171,4.191,1028
20091001|2009-07-22 10:30,22,4.199,4.237,4.198,4.22,315
20091001|2009-07-22 11:00,22,4.223,4.235,4.21,4.215,167
20091001|2009-07-22 11:30,22,4.223,4.225,4.202,4.22,130
20091001|2009-07-22 12:00,22,4.225,4.25,4.207,4.209,240
20091001|2009-07-22 12:30,22,4.211,4.22,4.195,4.21,218
20091001|2009-07-22 13:00,22,4.214,4.214,4.143,4.154,291
20091001|2009-07-22 13:30,22,4.15,4.159,4.149,4.155,35
20091001|2009-07-22 14:00,22,4.155,4.161,4.155,4.158,14
20091001|2009-07-22 14:30,22,4.184,4.19,4.184,4.188,32
20091001|2009-07-22 15:00,22,4.194,4.194,4.194,4.194,3
20091001|2009-07-22 15:30,22,4.197,4.203,4.195,4.195,18
20091001|2009-07-22 18:00,23,4.15,4.15,4.15,4.15,33
20091001|2009-07-22 18:30,23,4.15,4.155,4.143,4.155,37
20091001|2009-07-22 19:00,23,4.165,4.165,4.165,4.165,1
20091001|2009-07-22 23:30,23,4.206,4.207,4.206,4.207,12
20091001|2009-07-23 01:00,23,4.192,4.2,4.191,4.2,22
20091001|2009-07-23 01:30,23,4.2,4.2,4.191,4.194,10
20091001|2009-07-23 02:00,23,4.196,4.202,4.196,4.196,14
20091001|2009-07-23 02:30,23,4.191,4.191,4.19,4.19,2
20091001|2009-07-23 03:00,23,4.193,4.203,4.19,4.203,8
20091001|2009-07-23 03:30,23,4.204,4.204,4.2,4.204,14
20091001|2009-07-23 04:00,23,4.204,4.211,4.204,4.205,11
20091001|2009-07-23 04:30,23,4.211,4.211,4.199,4.204,15
20091001|2009-07-23 05:00,23,4.202,4.207,4.201,4.201,9
20091001|2009-07-23 05:30,23,4.192,4.192,4.192,4.192,1
20091001|2009-07-23 06:00,23,4.198,4.2,4.165,4.165,36
20091001|2009-07-23 06:30,23,4.165,4.2,4.165,4.194,53
20091001|2009-07-23 07:00,23,4.2,4.227,4.197,4.219,50
20091001|2009-07-23 07:30,23,4.212,4.245,4.212,4.222,158
20091001|2009-07-23 08:00,23,4.225,4.233,4.15,4.176,407
20091001|2009-07-23 08:30,23,4.179,4.204,4.179,4.202,170
20091001|2009-07-23 09:00,23,4.207,4.255,4.207,4.237,502
20091001|2009-07-23 09:30,23,4.24,4.24,4.047,4.047,437
20091001|2009-07-23 10:00,23,4.067,4.115,4.038,4.082,303
20091001|2009-07-23 10:30,23,4.085,4.087,4.055,4.055,159
20091001|2009-07-23 11:00,23,4.053,4.07,4.048,4.068,101
20091001|2009-07-23 11:30,23,4.064,4.068,4.009,4.025,93
20091001|2009-07-23 12:00,23,4.035,4.035,3.984,4.009,323
20091001|2009-07-23 12:30,23,4.012,4.023,3.949,3.968,156
20091001|2009-07-23 13:00,23,3.964,4.002,3.925,3.929,422
20091001|2009-07-23 13:30,23,3.929,3.97,3.928,3.965,115
20091001|2009-07-23 14:00,23,3.965,3.97,3.943,3.943,53
20091001|2009-07-23 14:30,23,3.949,3.957,3.944,3.944,23
20091001|2009-07-23 15:00,23,3.932,3.936,3.928,3.931,16
20091001|2009-07-23 15:30,23,3.94,3.94,3.938,3.938,6
20091001|2009-07-23 16:00,23,3.932,3.933,3.932,3.933,8
20091001|2009-07-23 18:30,24,3.944,3.948,3.944,3.948,2
20091001|2009-07-23 19:30,24,3.942,3.942,3.942,3.942,2
20091001|2009-07-23 20:00,24,3.941,3.941,3.941,3.941,1
20091001|2009-07-23 21:00,24,3.946,3.946,3.946,3.946,1
20091001|2009-07-23 22:00,24,3.937,3.937,3.937,3.937,1
20091001|2009-07-23 22:30,24,3.951,3.951,3.951,3.951,2
20091001|2009-07-23 23:30,24,3.949,3.95,3.949,3.95,2
20091001|2009-07-24 00:00,24,3.965,3.965,3.965,3.965,1
20091001|2009-07-24 00:30,24,3.97,3.97,3.97,3.97,1
20091001|2009-07-24 01:00,24,3.973,3.978,3.973,3.978,4
20091001|2009-07-24 01:30,24,3.969,3.975,3.969,3.975,2
20091001|2009-07-24 02:00,24,3.978,3.98,3.978,3.98,10
20091001|2009-07-24 02:30,24,3.98,3.991,3.98,3.986,12
20091001|2009-07-24 03:00,24,3.989,3.991,3.989,3.99,4
20091001|2009-07-24 03:30,24,3.992,3.995,3.99,3.99,35
20091001|2009-07-24 04:00,24,3.998,3.998,3.998,3.998,1
20091001|2009-07-24 04:30,24,3.997,3.998,3.995,3.998,20
20091001|2009-07-24 05:00,24,3.998,4.001,3.987,3.99,52
20091001|2009-07-24 05:30,24,3.988,3.99,3.987,3.987,13
20091001|2009-07-24 06:00,24,3.979,3.987,3.968,3.968,87
20091001|2009-07-24 06:30,24,3.972,3.972,3.951,3.954,63
20091001|2009-07-24 07:00,24,3.93,3.948,3.92,3.948,168
20091001|2009-07-24 07:30,24,3.929,3.956,3.928,3.94,75
20091001|2009-07-24 08:00,24,3.943,3.97,3.933,3.946,292
20091001|2009-07-24 08:30,24,3.966,3.994,3.959,3.974,99
20091001|2009-07-24 09:00,24,3.972,4.024,3.971,4.024,113
20091001|2009-07-24 09:30,24,4.019,4.026,3.989,4.024,132
20091001|2009-07-24 10:00,24,4.018,4.067,4.018,4.056,95
20091001|2009-07-24 10:30,24,4.056,4.075,4.037,4.075,182
20091001|2009-07-24 11:00,24,4.081,4.081,4.043,4.051,173
20091001|2009-07-24 11:30,24,4.052,4.075,4.051,4.06,152
20091001|2009-07-24 12:00,24,4.034,4.066,4.031,4.065,16
20091001|2009-07-24 12:30,24,4.074,4.076,4.055,4.066,99
20091001|2009-07-24 13:00,24,4.075,4.092,4.052,4.088,284
20091001|2009-07-24 13:30,24,4.086,4.091,4.08,4.08,133
20091001|2009-07-24 14:00,24,4.072,4.075,4.069,4.075,6
20091001|2009-07-24 14:30,24,4.079,4.079,4.064,4.065,10
20091001|2009-07-24 15:00,24,4.061,4.061,4.061,4.061,10
20091001|2009-07-24 15:30,24,4.061,4.061,4.061,4.061,1
20091001|2009-07-26 17:00,27,4.04,4.04,4.021,4.021,2
20091001|2009-07-26 17:30,27,4.03,4.03,4.03,4.03,2
20091001|2009-07-26 19:30,27,4.02,4.02,4.02,4.02,2
20091001|2009-07-26 21:00,27,4.008,4.008,4.008,4.008,1
20091001|2009-07-27 00:00,27,4.027,4.027,4.027,4.027,1
20091001|2009-07-27 01:00,27,4.017,4.027,4.017,4.025,5
20091001|2009-07-27 02:00,27,4.025,4.026,4.025,4.025,117
20091001|2009-07-27 02:30,27,4.026,4.026,4.023,4.023,2
20091001|2009-07-27 03:00,27,4.023,4.023,4.023,4.023,2
20091001|2009-07-27 03:30,27,4.023,4.023,4.023,4.023,1
20091001|2009-07-27 05:00,27,4.023,4.023,4.018,4.018,5
20091001|2009-07-27 05:30,27,4.02,4.026,4.02,4.021,23
20091001|2009-07-27 06:00,27,4.023,4.024,4.023,4.024,5
20091001|2009-07-27 06:30,27,4.01,4.032,4.01,4.028,44
20091001|2009-07-27 07:00,27,4.027,4.027,4.002,4.002,80
20091001|2009-07-27 07:30,27,4.001,4.038,3.996,4.035,27
20091001|2009-07-27 08:00,27,4.033,4.033,3.965,3.966,438
20091001|2009-07-27 08:30,27,3.972,4.004,3.965,3.989,313
20091001|2009-07-27 09:00,27,3.994,4.009,3.986,3.987,200
20091001|2009-07-27 09:30,27,3.985,3.985,3.964,3.976,261
20091001|2009-07-27 10:00,27,3.977,4,3.958,4,301
20091001|2009-07-27 10:30,27,3.997,4.017,3.996,4.008,237
20091001|2009-07-27 11:00,27,4.007,4.042,4.006,4.028,102
20091001|2009-07-27 11:30,27,4.015,4.043,4.014,4.023,128
20091001|2009-07-27 12:00,27,4.039,4.042,4.027,4.032,76
20091001|2009-07-27 12:30,27,4.032,4.037,4.006,4.014,111
20091001|2009-07-27 13:00,27,4.01,4.018,3.998,4.007,145
20091001|2009-07-27 13:30,27,4.009,4.022,4.009,4.02,55
20091001|2009-07-27 14:00,27,4.024,4.024,4.022,4.022,2
20091001|2009-07-27 14:30,27,4.02,4.022,4.015,4.018,35
20091001|2009-07-27 15:00,27,4.018,4.033,4.018,4.031,33
20091001|2009-07-27 15:30,27,4.032,4.032,4.032,4.032,1
20091001|2009-07-27 22:00,28,4.03,4.03,4.03,4.03,3
20091001|2009-07-27 23:00,28,4.02,4.021,4.02,4.021,2
20091001|2009-07-28 00:00,28,4.03,4.03,4.03,4.03,1
20091001|2009-07-28 02:00,28,4.044,4.048,4.044,4.048,7
20091001|2009-07-28 02:30,28,4.053,4.053,4.053,4.053,5
20091001|2009-07-28 03:00,28,4.053,4.053,4.051,4.053,11
20091001|2009-07-28 03:30,28,4.049,4.049,4.039,4.039,3
20091001|2009-07-28 04:00,28,4.045,4.046,4.045,4.046,13
20091001|2009-07-28 04:30,28,4.049,4.055,4.049,4.055,7
20091001|2009-07-28 06:00,28,4.038,4.038,4.027,4.027,2
20091001|2009-07-28 06:30,28,4.011,4.015,3.97,3.97,15
20091001|2009-07-28 07:00,28,3.973,3.986,3.967,3.981,68
20091001|2009-07-28 07:30,28,3.991,4,3.965,3.974,151
20091001|2009-07-28 08:00,28,3.964,3.983,3.933,3.955,422
20091001|2009-07-28 08:30,28,3.955,3.975,3.947,3.952,281
20091001|2009-07-28 09:00,28,3.967,3.967,3.923,3.933,303
20091001|2009-07-28 09:30,28,3.931,3.946,3.899,3.905,414
20091001|2009-07-28 10:00,28,3.908,3.91,3.889,3.889,319
20091001|2009-07-28 10:30,28,3.889,3.889,3.849,3.87,390
20091001|2009-07-28 11:00,28,3.868,3.869,3.853,3.861,225
20091001|2009-07-28 11:30,28,3.861,3.881,3.85,3.863,284
20091001|2009-07-28 12:00,28,3.855,3.872,3.849,3.872,105
20091001|2009-07-28 12:30,28,3.881,3.897,3.87,3.892,37
20091001|2009-07-28 13:00,28,3.895,3.927,3.885,3.925,467
20091001|2009-07-28 13:30,28,3.925,3.925,3.909,3.92,345
20091001|2009-07-28 14:00,28,3.922,3.925,3.915,3.918,32
20091001|2009-07-28 14:30,28,3.915,3.919,3.906,3.906,105
20091001|2009-07-28 15:00,28,3.905,3.918,3.901,3.917,34
20091001|2009-07-28 15:30,28,3.918,3.918,3.918,3.918,1
20091001|2009-07-28 17:00,29,3.924,3.924,3.924,3.924,2
20091001|2009-07-28 20:30,29,3.922,3.923,3.922,3.923,5
20091001|2009-07-28 23:30,29,3.906,3.906,3.905,3.905,2
20091001|2009-07-29 00:00,29,3.901,3.901,3.901,3.901,1
20091001|2009-07-29 00:30,29,3.895,3.895,3.895,3.895,1
20091001|2009-07-29 01:30,29,3.88,3.884,3.879,3.884,14
20091001|2009-07-29 02:00,29,3.899,3.899,3.894,3.896,8
20091001|2009-07-29 02:30,29,3.893,3.894,3.893,3.894,6
20091001|2009-07-29 03:00,29,3.893,3.899,3.893,3.899,5
20091001|2009-07-29 03:30,29,3.891,3.891,3.875,3.875,6
20091001|2009-07-29 04:00,29,3.875,3.875,3.873,3.873,3
20091001|2009-07-29 04:30,29,3.875,3.881,3.875,3.881,3
20091001|2009-07-29 05:00,29,3.878,3.889,3.878,3.889,5
20091001|2009-07-29 05:30,29,3.89,3.899,3.89,3.899,3
20091001|2009-07-29 06:00,29,3.901,3.901,3.898,3.898,2
20091001|2009-07-29 06:30,29,3.892,3.892,3.87,3.87,24
20091001|2009-07-29 07:00,29,3.889,3.889,3.865,3.873,18
20091001|2009-07-29 07:30,29,3.868,3.876,3.837,3.865,113
20091001|2009-07-29 08:00,29,3.87,3.898,3.869,3.88,201
20091001|2009-07-29 08:30,29,3.883,3.883,3.849,3.862,611
20091001|2009-07-29 09:00,29,3.868,3.873,3.845,3.85,92
20091001|2009-07-29 09:30,29,3.844,3.844,3.816,3.816,276
20091001|2009-07-29 10:00,29,3.813,3.817,3.776,3.802,589
20091001|2009-07-29 10:30,29,3.8,3.805,3.768,3.775,261
20091001|2009-07-29 11:00,29,3.771,3.774,3.699,3.715,640
20091001|2009-07-29 11:30,29,3.712,3.734,3.712,3.725,339
20091001|2009-07-29 12:00,29,3.72,3.735,3.699,3.723,453
20091001|2009-07-29 12:30,29,3.722,3.77,3.722,3.759,258
20091001|2009-07-29 13:00,29,3.761,3.801,3.754,3.789,585
20091001|2009-07-29 13:30,29,3.788,3.803,3.788,3.798,108
20091001|2009-07-29 14:00,29,3.795,3.795,3.78,3.782,86
20091001|2009-07-29 14:30,29,3.779,3.79,3.779,3.79,54
20091001|2009-07-29 15:00,29,3.782,3.792,3.782,3.792,26
20091001|2009-07-29 15:30,29,3.782,3.782,3.782,3.782,8
20091001|2009-07-29 17:00,30,3.755,3.755,3.755,3.755,1
20091001|2009-07-29 19:00,30,3.77,3.77,3.77,3.77,2
20091001|2009-07-29 20:00,30,3.777,3.777,3.777,3.777,1
20091001|2009-07-29 21:00,30,3.782,3.782,3.782,3.782,1
20091001|2009-07-29 23:00,30,3.775,3.775,3.775,3.775,1
20091001|2009-07-29 23:30,30,3.77,3.77,3.768,3.768,2
20091001|2009-07-30 00:30,30,3.783,3.788,3.783,3.788,7
20091001|2009-07-30 01:00,30,3.788,3.792,3.786,3.786,39
20091001|2009-07-30 01:30,30,3.79,3.79,3.79,3.79,11
20091001|2009-07-30 02:00,30,3.795,3.809,3.795,3.809,27
20091001|2009-07-30 02:30,30,3.805,3.808,3.789,3.789,36
20091001|2009-07-30 03:00,30,3.789,3.789,3.784,3.786,22
20091001|2009-07-30 03:30,30,3.774,3.789,3.774,3.789,19
20091001|2009-07-30 04:00,30,3.789,3.789,3.789,3.789,68
20091001|2009-07-30 04:30,30,3.804,3.806,3.8,3.806,59
20091001|2009-07-30 05:00,30,3.804,3.833,3.804,3.833,45
20091001|2009-07-30 05:30,30,3.834,3.845,3.83,3.834,130
20091001|2009-07-30 06:00,30,3.834,3.843,3.83,3.84,30
20091001|2009-07-30 06:30,30,3.826,3.835,3.821,3.821,45
20091001|2009-07-30 07:00,30,3.829,3.829,3.776,3.777,130
20091001|2009-07-30 07:30,30,3.782,3.814,3.769,3.802,41
20091001|2009-07-30 08:00,30,3.804,3.804,3.76,3.779,412
20091001|2009-07-30 08:30,30,3.78,3.785,3.746,3.776,531
20091001|2009-07-30 09:00,30,3.785,3.835,3.773,3.835,243
20091001|2009-07-30 09:30,30,3.812,3.917,3.804,3.884,835
20091001|2009-07-30 10:00,30,3.887,3.898,3.835,3.89,514
20091001|2009-07-30 10:30,30,3.89,3.89,3.852,3.881,126
20091001|2009-07-30 11:00,30,3.872,3.89,3.855,3.877,114
20091001|2009-07-30 11:30,30,3.871,3.92,3.871,3.907,284
20091001|2009-07-30 12:00,30,3.91,3.97,3.91,3.97,355
20091001|2009-07-30 12:30,30,3.969,4.009,3.949,3.949,508
20091001|2009-07-30 13:00,30,3.945,3.995,3.943,3.992,419
20091001|2009-07-30 13:30,30,3.995,3.996,3.979,3.979,228
20091001|2009-07-30 14:00,30,3.977,3.992,3.977,3.992,52
20091001|2009-07-30 14:30,30,3.982,3.989,3.972,3.972,53
20091001|2009-07-30 15:00,30,3.975,3.98,3.975,3.98,4
20091001|2009-07-30 15:30,30,3.968,3.975,3.965,3.975,27
20091001|2009-07-30 16:00,30,3.977,3.984,3.977,3.984,4
20091001|2009-07-30 17:00,31,3.967,3.967,3.931,3.931,66
20091001|2009-07-30 17:30,31,3.939,3.939,3.939,3.939,2
20091001|2009-07-30 18:30,31,3.942,3.942,3.942,3.942,2
20091001|2009-07-30 19:30,31,3.935,3.935,3.935,3.935,1
20091001|2009-07-30 20:00,31,3.951,4,3.951,3.96,39
20091001|2009-07-30 22:00,31,3.997,4,3.997,4,3
20091001|2009-07-30 22:30,31,4,4,3.979,3.979,35
20091001|2009-07-30 23:00,31,3.99,3.99,3.979,3.979,21
20091001|2009-07-30 23:30,31,3.959,3.962,3.959,3.959,11
20091001|2009-07-31 00:00,31,3.959,3.96,3.959,3.96,16
20091001|2009-07-31 00:30,31,3.96,3.96,3.96,3.96,4
20091001|2009-07-31 01:00,31,3.962,3.984,3.962,3.984,17
20091001|2009-07-31 02:00,31,3.958,3.958,3.958,3.958,6
20091001|2009-07-31 02:30,31,3.97,3.97,3.97,3.97,15
20091001|2009-07-31 03:00,31,3.964,3.964,3.937,3.942,23
20091001|2009-07-31 03:30,31,3.933,3.933,3.93,3.93,13
20091001|2009-07-31 04:30,31,3.926,3.95,3.926,3.95,21
20091001|2009-07-31 05:00,31,3.944,3.944,3.944,3.944,2
20091001|2009-07-31 05:30,31,3.949,3.949,3.949,3.949,1
20091001|2009-07-31 06:00,31,3.951,3.965,3.95,3.963,9
20091001|2009-07-31 06:30,31,3.965,3.984,3.965,3.984,29
20091001|2009-07-31 07:00,31,3.978,3.978,3.942,3.953,38
20091001|2009-07-31 07:30,31,3.954,3.954,3.86,3.866,650
20091001|2009-07-31 08:00,31,3.866,3.883,3.821,3.879,478
20091001|2009-07-31 08:30,31,3.877,3.92,3.862,3.892,459
20091001|2009-07-31 09:00,31,3.88,3.886,3.856,3.864,175
20091001|2009-07-31 09:30,31,3.869,3.87,3.828,3.849,293
20091001|2009-07-31 10:00,31,3.862,3.872,3.838,3.856,235
20091001|2009-07-31 10:30,31,3.856,3.897,3.853,3.857,239
20091001|2009-07-31 11:00,31,3.857,3.86,3.836,3.852,421
20091001|2009-07-31 11:30,31,3.854,3.87,3.837,3.857,94
20091001|2009-07-31 12:00,31,3.863,3.865,3.85,3.865,50
20091001|2009-07-31 12:30,31,3.863,3.907,3.853,3.876,178
20091001|2009-07-31 13:00,31,3.883,3.912,3.872,3.907,329
20091001|2009-07-31 13:30,31,3.909,3.914,3.897,3.898,189
20091001|2009-07-31 14:00,31,3.908,3.945,3.908,3.925,27
20091001|2009-07-31 14:30,31,3.924,3.929,3.915,3.915,6
20091001|2009-07-31 15:00,31,3.912,3.912,3.912,3.912,1
20091001|2009-07-31 16:00,31,3.913,3.922,3.911,3.913,12
20091001|2009-08-02 18:00,3,3.886,3.886,3.881,3.881,4
20091001|2009-08-02 18:30,3,3.87,3.87,3.87,3.87,1
20091001|2009-08-02 19:00,3,3.876,3.877,3.863,3.863,9
20091001|2009-08-02 19:30,3,3.861,3.863,3.853,3.853,16
20091001|2009-08-02 20:00,3,3.855,3.855,3.853,3.853,5
20091001|2009-08-02 21:00,3,3.871,3.871,3.871,3.871,1
20091001|2009-08-02 21:30,3,3.885,3.889,3.885,3.889,4
20091001|2009-08-02 22:00,3,3.901,3.901,3.89,3.893,19
20091001|2009-08-02 23:30,3,3.889,3.889,3.889,3.889,1
20091001|2009-08-03 00:00,3,3.889,3.894,3.881,3.894,4
20091001|2009-08-03 00:30,3,3.9,3.9,3.895,3.897,3
20091001|2009-08-03 01:00,3,3.894,3.897,3.894,3.897,9
20091001|2009-08-03 01:30,3,3.896,3.896,3.891,3.891,4
20091001|2009-08-03 02:00,3,3.892,3.892,3.891,3.891,53
20091001|2009-08-03 02:30,3,3.888,3.892,3.888,3.892,9
20091001|2009-08-03 03:00,3,3.892,3.892,3.89,3.892,21
20091001|2009-08-03 03:30,3,3.892,3.892,3.891,3.891,37
20091001|2009-08-03 04:00,3,3.89,3.902,3.89,3.902,105
20091001|2009-08-03 04:30,3,3.902,3.906,3.902,3.904,38
20091001|2009-08-03 05:00,3,3.904,3.968,3.904,3.968,52
20091001|2009-08-03 05:30,3,3.985,3.991,3.974,3.981,22
20091001|2009-08-03 06:00,3,3.976,4,3.976,3.996,83
20091001|2009-08-03 06:30,3,3.996,4.005,3.99,3.99,137
20091001|2009-08-03 07:00,3,3.99,3.991,3.947,3.97,194
20091001|2009-08-03 07:30,3,3.97,3.997,3.956,3.966,183
20091001|2009-08-03 08:00,3,3.97,4.421,3.966,4.123,1873
20091001|2009-08-03 08:30,3,4.124,4.187,4.119,4.173,1115
20091001|2009-08-03 09:00,3,4.177,4.257,4.171,4.18,710
20091001|2009-08-03 09:30,3,4.185,4.185,4.121,4.172,552
20091001|2009-08-03 10:00,3,4.175,4.195,4.165,4.19,555
20091001|2009-08-03 10:30,3,4.19,4.223,4.187,4.216,514
20091001|2009-08-03 11:00,3,4.212,4.234,4.207,4.218,610
20091001|2009-08-03 11:30,3,4.218,4.28,4.218,4.28,892
20091001|2009-08-03 12:00,3,4.281,4.315,4.219,4.249,1109
20091001|2009-08-03 12:30,3,4.26,4.298,4.26,4.28,491
20091001|2009-08-03 13:00,3,4.274,4.303,4.207,4.29,1382
20091001|2009-08-03 13:30,3,4.286,4.286,4.243,4.26,251
20091001|2009-08-03 14:00,3,4.261,4.263,4.246,4.261,35
20091001|2009-08-03 14:30,3,4.252,4.274,4.238,4.263,68
20091001|2009-08-03 15:00,3,4.266,4.271,4.258,4.265,35
20091001|2009-08-03 15:30,3,4.26,4.26,4.24,4.241,27
20091001|2009-08-03 17:00,4,4.25,4.267,4.25,4.267,4
20091001|2009-08-03 18:00,4,4.244,4.244,4.211,4.211,21
20091001|2009-08-03 18:30,4,4.212,4.22,4.212,4.218,8
20091001|2009-08-03 19:00,4,4.219,4.219,4.219,4.219,5
20091001|2009-08-03 19:30,4,4.216,4.216,4.212,4.212,5
20091001|2009-08-03 20:00,4,4.21,4.211,4.195,4.195,9
20091001|2009-08-03 20:30,4,4.195,4.198,4.195,4.198,12
20091001|2009-08-03 21:00,4,4.198,4.198,4.198,4.198,4
20091001|2009-08-03 21:30,4,4.2,4.2,4.197,4.197,2
20091001|2009-08-03 22:30,4,4.197,4.197,4.197,4.197,1
20091001|2009-08-03 23:00,4,4.206,4.206,4.206,4.206,4
20091001|2009-08-03 23:30,4,4.215,4.215,4.2,4.203,9
20091001|2009-08-04 00:00,4,4.199,4.203,4.199,4.2,4
20091001|2009-08-04 00:30,4,4.201,4.217,4.201,4.217,2
20091001|2009-08-04 01:00,4,4.234,4.244,4.234,4.238,7
20091001|2009-08-04 01:30,4,4.247,4.255,4.246,4.254,10
20091001|2009-08-04 02:00,4,4.253,4.264,4.253,4.263,11
20091001|2009-08-04 02:30,4,4.251,4.251,4.238,4.239,14
20091001|2009-08-04 03:00,4,4.242,4.247,4.231,4.235,224
20091001|2009-08-04 03:30,4,4.235,4.241,4.229,4.239,43
20091001|2009-08-04 04:00,4,4.239,4.239,4.235,4.239,40
20091001|2009-08-04 04:30,4,4.238,4.239,4.238,4.239,12
20091001|2009-08-04 05:00,4,4.238,4.24,4.228,4.237,99
20091001|2009-08-04 05:30,4,4.237,4.24,4.226,4.226,37
20091001|2009-08-04 06:00,4,4.223,4.269,4.223,4.244,152
20091001|2009-08-04 06:30,4,4.228,4.238,4.21,4.22,191
20091001|2009-08-04 07:00,4,4.22,4.22,4.148,4.166,699
20091001|2009-08-04 07:30,4,4.166,4.205,4.144,4.204,290
20091001|2009-08-04 08:00,4,4.207,4.224,4.184,4.212,535
20091001|2009-08-04 08:30,4,4.22,4.222,4.139,4.174,558
20091001|2009-08-04 09:00,4,4.174,4.206,4.172,4.2,791
20091001|2009-08-04 09:30,4,4.202,4.239,4.181,4.213,326
20091001|2009-08-04 10:00,4,4.221,4.266,4.22,4.264,354
20091001|2009-08-04 10:30,4,4.258,4.303,4.258,4.282,465
20091001|2009-08-04 11:00,4,4.28,4.282,4.25,4.273,562
20091001|2009-08-04 11:30,4,4.272,4.33,4.272,4.326,354
20091001|2009-08-04 12:00,4,4.326,4.327,4.252,4.27,658
20091001|2009-08-04 12:30,4,4.273,4.278,4.2,4.207,672
20091001|2009-08-04 13:00,4,4.207,4.283,4.203,4.277,368
20091001|2009-08-04 13:30,4,4.27,4.272,4.259,4.27,45
20091001|2009-08-04 14:00,4,4.264,4.264,4.238,4.239,32
20091001|2009-08-04 14:30,4,4.246,4.258,4.24,4.242,56
20091001|2009-08-04 15:00,4,4.246,4.248,4.242,4.248,3
20091001|2009-08-04 16:00,4,4.236,4.236,4.235,4.235,12
20091001|2009-08-04 17:30,5,4.235,4.235,4.235,4.235,1
20091001|2009-08-04 18:00,5,4.236,4.236,4.235,4.235,2
20091001|2009-08-04 18:30,5,4.235,4.235,4.235,4.235,5
20091001|2009-08-04 19:00,5,4.235,4.235,4.235,4.235,4
20091001|2009-08-04 19:30,5,4.231,4.27,4.184,4.184,45
20091001|2009-08-04 20:00,5,4.189,4.19,4.172,4.172,25
20091001|2009-08-04 20:30,5,4.2,4.2,4.2,4.2,1
20091001|2009-08-04 21:00,5,4.2,4.2,4.2,4.2,2
20091001|2009-08-04 21:30,5,4.209,4.209,4.209,4.209,1
20091001|2009-08-04 22:30,5,4.207,4.207,4.207,4.207,1
20091001|2009-08-05 00:30,5,4.225,4.225,4.221,4.221,7
20091001|2009-08-05 01:00,5,4.212,4.22,4.212,4.22,14
20091001|2009-08-05 01:30,5,4.212,4.216,4.212,4.216,22
20091001|2009-08-05 02:00,5,4.218,4.224,4.216,4.223,16
20091001|2009-08-05 02:30,5,4.23,4.232,4.23,4.23,10
20091001|2009-08-05 03:00,5,4.238,4.248,4.238,4.248,20
20091001|2009-08-05 03:30,5,4.248,4.255,4.248,4.252,22
20091001|2009-08-05 04:00,5,4.252,4.253,4.252,4.252,25
20091001|2009-08-05 04:30,5,4.252,4.26,4.252,4.26,67
20091001|2009-08-05 05:00,5,4.26,4.266,4.243,4.252,133
20091001|2009-08-05 05:30,5,4.253,4.27,4.252,4.27,38
20091001|2009-08-05 06:00,5,4.278,4.3,4.273,4.289,143
20091001|2009-08-05 06:30,5,4.273,4.287,4.269,4.273,297
20091001|2009-08-05 07:00,5,4.268,4.27,4.226,4.239,278
20091001|2009-08-05 07:30,5,4.261,4.301,4.253,4.256,101
20091001|2009-08-05 08:00,5,4.25,4.311,4.234,4.28,299
20091001|2009-08-05 08:30,5,4.28,4.32,4.273,4.295,826
20091001|2009-08-05 09:00,5,4.295,4.3,4.255,4.283,435
20091001|2009-08-05 09:30,5,4.265,4.368,4.265,4.36,1151
20091001|2009-08-05 10:00,5,4.352,4.364,4.33,4.346,910
20091001|2009-08-05 10:30,5,4.34,4.343,4.317,4.328,422
20091001|2009-08-05 11:00,5,4.328,4.332,4.298,4.332,392
20091001|2009-08-05 11:30,5,4.331,4.346,4.327,4.33,339
20091001|2009-08-05 12:00,5,4.328,4.338,4.307,4.338,238
20091001|2009-08-05 12:30,5,4.337,4.359,4.329,4.329,943
20091001|2009-08-05 13:00,5,4.339,4.359,4.32,4.329,905
20091001|2009-08-05 13:30,5,4.331,4.342,4.319,4.319,253
20091001|2009-08-05 14:00,5,4.31,4.33,4.296,4.317,40
20091001|2009-08-05 14:30,5,4.315,4.316,4.306,4.31,28
20091001|2009-08-05 15:00,5,4.311,4.313,4.31,4.313,20
20091001|2009-08-05 15:30,5,4.285,4.287,4.284,4.287,40
20091001|2009-08-05 17:30,6,4.307,4.311,4.307,4.311,5
20091001|2009-08-05 18:00,6,4.311,4.315,4.311,4.315,5
20091001|2009-08-05 18:30,6,4.315,4.315,4.315,4.315,5
20091001|2009-08-05 19:30,6,4.315,4.315,4.315,4.315,1
20091001|2009-08-05 20:00,6,4.35,4.35,4.35,4.35,13
20091001|2009-08-05 20:30,6,4.349,4.349,4.332,4.332,28
20091001|2009-08-05 21:00,6,4.34,4.34,4.335,4.335,2
20091001|2009-08-05 21:30,6,4.34,4.34,4.315,4.315,4
20091001|2009-08-05 23:00,6,4.326,4.326,4.326,4.326,6
20091001|2009-08-05 23:30,6,4.318,4.318,4.316,4.316,2
20091001|2009-08-06 00:30,6,4.318,4.322,4.316,4.322,3
20091001|2009-08-06 01:00,6,4.342,4.342,4.339,4.341,8
20091001|2009-08-06 01:30,6,4.334,4.334,4.334,4.334,1
20091001|2009-08-06 02:00,6,4.335,4.335,4.332,4.333,8
20091001|2009-08-06 02:30,6,4.338,4.338,4.338,4.338,1
20091001|2009-08-06 03:00,6,4.345,4.354,4.345,4.349,37
20091001|2009-08-06 04:00,6,4.333,4.333,4.328,4.328,3
20091001|2009-08-06 04:30,6,4.322,4.323,4.321,4.321,57
20091001|2009-08-06 05:00,6,4.322,4.325,4.321,4.323,40
20091001|2009-08-06 05:30,6,4.323,4.342,4.323,4.342,48
20091001|2009-08-06 06:00,6,4.343,4.343,4.338,4.338,16
20091001|2009-08-06 06:30,6,4.337,4.337,4.333,4.333,13
20091001|2009-08-06 07:00,6,4.338,4.338,4.306,4.321,321
20091001|2009-08-06 07:30,6,4.317,4.348,4.313,4.335,277
20091001|2009-08-06 08:00,6,4.328,4.343,4.289,4.312,600
20091001|2009-08-06 08:30,6,4.306,4.307,4.232,4.242,509
20091001|2009-08-06 09:00,6,4.24,4.248,4.202,4.222,821
20091001|2009-08-06 09:30,6,4.214,4.214,4.056,4.108,2023
20091001|2009-08-06 10:00,6,4.106,4.109,4.014,4.025,2643
20091001|2009-08-06 10:30,6,4.026,4.071,4.017,4.05,1716
20091001|2009-08-06 11:00,6,4.05,4.062,4.036,4.047,862
20091001|2009-08-06 11:30,6,4.045,4.055,4.041,4.042,1683
20091001|2009-08-06 12:00,6,4.045,4.055,4.043,4.055,1034
20091001|2009-08-06 12:30,6,4.055,4.084,4.055,4.065,2077
20091001|2009-08-06 13:00,6,4.065,4.065,3.997,4.011,1752
20091001|2009-08-06 13:30,6,4.016,4.023,4.011,4.014,570
20091001|2009-08-06 14:00,6,4.013,4.036,4.013,4.03,66
20091001|2009-08-06 14:30,6,4.035,4.035,4.018,4.023,92
20091001|2009-08-06 15:00,6,4.025,4.04,4.025,4.04,52
20091001|2009-08-06 15:30,6,4.028,4.029,4.028,4.029,6
20091001|2009-08-06 16:00,6,4.02,4.02,4.02,4.02,10
20091001|2009-08-06 17:00,7,4.015,4.015,4.015,4.015,1
20091001|2009-08-06 17:30,7,4.03,4.03,4.03,4.03,1
20091001|2009-08-06 18:00,7,4.031,4.031,4.02,4.02,4
20091001|2009-08-06 18:30,7,4.02,4.02,4.02,4.02,2
20091001|2009-08-06 19:00,7,4.023,4.023,4.023,4.023,1
20091001|2009-08-06 19:30,7,4.032,4.035,4.031,4.035,6
20091001|2009-08-06 20:00,7,4.035,4.035,4.035,4.035,19
20091001|2009-08-06 20:30,7,4.022,4.035,4.022,4.035,5
20091001|2009-08-06 21:00,7,4.03,4.03,4.029,4.029,2
20091001|2009-08-06 21:30,7,4.025,4.03,4.025,4.025,3
20091001|2009-08-06 22:00,7,4.03,4.035,4.03,4.03,5
20091001|2009-08-06 23:00,7,4.035,4.035,4.035,4.035,1
20091001|2009-08-06 23:30,7,4.038,4.045,4.038,4.045,26
20091001|2009-08-07 00:00,7,4.043,4.043,4.04,4.04,5
20091001|2009-08-07 01:00,7,4.048,4.048,4.043,4.046,10
20091001|2009-08-07 01:30,7,4.046,4.046,4.04,4.04,9
20091001|2009-08-07 02:00,7,4.035,4.039,4.035,4.039,4
20091001|2009-08-07 02:30,7,4.045,4.045,4.043,4.045,6
20091001|2009-08-07 03:00,7,4.037,4.037,4.03,4.03,5
20091001|2009-08-07 03:30,7,4.025,4.026,3.975,3.977,39
20091001|2009-08-07 04:00,7,3.978,3.984,3.975,3.981,28
20091001|2009-08-07 04:30,7,3.975,3.98,3.975,3.98,11
20091001|2009-08-07 05:00,7,3.985,3.991,3.983,3.983,9
20091001|2009-08-07 05:30,7,3.985,4.005,3.985,4.005,17
20091001|2009-08-07 06:00,7,4.005,4.035,4.005,4.03,29
20091001|2009-08-07 06:30,7,4.031,4.04,4.027,4.038,34
20091001|2009-08-07 07:00,7,4.02,4.023,4.011,4.018,273
20091001|2009-08-07 07:30,7,4.023,4.075,4.023,4.06,322
20091001|2009-08-07 08:00,7,4.059,4.107,4.055,4.069,443
20091001|2009-08-07 08:30,7,4.07,4.106,4.03,4.052,378
20091001|2009-08-07 09:00,7,4.043,4.043,4.01,4.03,672
20091001|2009-08-07 09:30,7,4.033,4.067,4.033,4.052,1069
20091001|2009-08-07 10:00,7,4.049,4.055,4.033,4.039,476
20091001|2009-08-07 10:30,7,4.045,4.06,4.028,4.044,499
20091001|2009-08-07 11:00,7,4.042,4.046,4.018,4.018,265
20091001|2009-08-07 11:30,7,4.012,4.016,3.981,3.999,841
20091001|2009-08-07 12:00,7,4,4,3.95,3.965,1245
20091001|2009-08-07 12:30,7,3.955,3.967,3.938,3.941,1079
20091001|2009-08-07 13:00,7,3.943,3.965,3.935,3.939,795
20091001|2009-08-07 13:30,7,3.942,3.944,3.933,3.936,228
20091001|2009-08-07 14:00,7,3.937,3.945,3.937,3.945,31
20091001|2009-08-07 14:30,7,3.945,3.96,3.945,3.96,38
20091001|2009-08-07 15:00,7,3.947,3.947,3.942,3.943,16
20091001|2009-08-07 16:00,7,3.933,3.939,3.931,3.939,16
20091001|2009-08-09 17:00,10,4,4.014,4,4.014,3
20091001|2009-08-09 17:30,10,3.975,3.99,3.975,3.985,6
20091001|2009-08-09 19:30,10,3.985,3.99,3.985,3.99,4
20091001|2009-08-09 20:00,10,3.985,3.987,3.985,3.987,6
20091001|2009-08-09 20:30,10,3.982,3.982,3.982,3.982,1
20091001|2009-08-09 21:00,10,3.989,3.99,3.989,3.99,12
20091001|2009-08-09 22:00,10,3.989,3.989,3.984,3.984,2
20091001|2009-08-09 23:30,10,3.991,3.991,3.991,3.991,1
20091001|2009-08-10 00:00,10,3.993,4,3.988,4,14
20091001|2009-08-10 00:30,10,4,4,3.991,3.992,4
20091001|2009-08-10 01:00,10,3.99,3.99,3.983,3.983,4
20091001|2009-08-10 01:30,10,3.991,3.994,3.991,3.994,2
20091001|2009-08-10 02:00,10,4.001,4.01,3.994,3.994,28
20091001|2009-08-10 02:30,10,3.996,4.008,3.996,4.008,4
20091001|2009-08-10 03:00,10,3.999,4.004,3.999,4.004,4
20091001|2009-08-10 03:30,10,4.002,4.004,4.002,4.002,3
20091001|2009-08-10 04:00,10,4.001,4.001,4,4.001,16
20091001|2009-08-10 04:30,10,4.005,4.005,4,4,17
20091001|2009-08-10 05:00,10,4,4.012,4,4.012,16
20091001|2009-08-10 05:30,10,4.018,4.031,4.018,4.031,43
20091001|2009-08-10 06:00,10,4.032,4.032,4.001,4.008,101
20091001|2009-08-10 06:30,10,4.008,4.016,4.005,4.016,27
20091001|2009-08-10 07:00,10,4.016,4.019,3.981,3.981,119
20091001|2009-08-10 07:30,10,3.985,3.985,3.957,3.971,203
20091001|2009-08-10 08:00,10,3.97,4.03,3.96,3.998,425
20091001|2009-08-10 08:30,10,4.005,4.013,3.975,3.997,751
20091001|2009-08-10 09:00,10,4.001,4.014,3.979,4,366
20091001|2009-08-10 09:30,10,3.993,4.035,3.993,4.027,391
20091001|2009-08-10 10:00,10,4.03,4.034,4,4.008,275
20091001|2009-08-10 10:30,10,4.012,4.022,3.992,3.993,206
20091001|2009-08-10 11:00,10,3.995,4.009,3.994,3.996,131
20091001|2009-08-10 11:30,10,3.986,3.988,3.936,3.952,684
20091001|2009-08-10 12:00,10,3.955,3.955,3.909,3.921,954
20091001|2009-08-10 12:30,10,3.928,3.932,3.925,3.93,782
20091001|2009-08-10 13:00,10,3.93,3.93,3.892,3.917,1404
20091001|2009-08-10 13:30,10,3.913,3.93,3.913,3.925,98
20091001|2009-08-10 14:00,10,3.928,3.929,3.918,3.921,91
20091001|2009-08-10 14:30,10,3.925,3.937,3.925,3.931,16
20091001|2009-08-10 15:00,10,3.933,3.951,3.931,3.951,26
20091001|2009-08-10 15:30,10,3.957,3.958,3.949,3.949,13
20091001|2009-08-10 16:00,10,3.938,3.938,3.933,3.933,2
20091001|2009-08-10 18:30,11,3.935,3.935,3.935,3.935,1
20091001|2009-08-10 19:30,11,3.934,3.934,3.934,3.934,1
20091001|2009-08-10 21:30,11,3.933,3.933,3.933,3.933,1
20091001|2009-08-10 23:00,11,3.939,3.939,3.939,3.939,1
20091001|2009-08-10 23:30,11,3.94,3.94,3.94,3.94,25
20091001|2009-08-11 00:00,11,3.943,3.943,3.943,3.943,1
20091001|2009-08-11 01:30,11,3.945,3.952,3.945,3.952,10
20091001|2009-08-11 02:00,11,3.96,3.96,3.956,3.956,6
20091001|2009-08-11 02:30,11,3.96,3.96,3.958,3.96,9
20091001|2009-08-11 03:00,11,3.955,3.96,3.955,3.96,11
20091001|2009-08-11 04:00,11,3.96,3.962,3.96,3.962,8
20091001|2009-08-11 04:30,11,3.963,3.963,3.963,3.963,1
20091001|2009-08-11 05:00,11,3.963,3.966,3.963,3.966,21
20091001|2009-08-11 05:30,11,3.978,4,3.975,4,48
20091001|2009-08-11 06:00,11,4,4.012,3.999,4.002,19
20091001|2009-08-11 06:30,11,3.99,3.999,3.982,3.999,27
20091001|2009-08-11 07:00,11,3.995,3.996,3.983,3.992,22
20091001|2009-08-11 07:30,11,3.979,3.984,3.958,3.977,299
20091001|2009-08-11 08:00,11,3.965,3.975,3.809,3.839,1473
20091001|2009-08-11 08:30,11,3.837,3.845,3.81,3.827,1399
20091001|2009-08-11 09:00,11,3.826,3.856,3.816,3.831,1247
20091001|2009-08-11 09:30,11,3.831,3.835,3.818,3.83,1264
20091001|2009-08-11 10:00,11,3.835,3.842,3.801,3.822,1498
20091001|2009-08-11 10:30,11,3.822,3.825,3.812,3.825,1225
20091001|2009-08-11 11:00,11,3.827,3.827,3.797,3.81,1570
20091001|2009-08-11 11:30,11,3.81,3.846,3.809,3.835,911
20091001|2009-08-11 12:00,11,3.837,3.87,3.83,3.855,171
20091001|2009-08-11 12:30,11,3.85,3.865,3.835,3.843,218
20091001|2009-08-11 13:00,11,3.85,3.856,3.8,3.801,621
20091001|2009-08-11 13:30,11,3.801,3.825,3.801,3.825,413
20091001|2009-08-11 14:00,11,3.824,3.827,3.821,3.827,13
20091001|2009-08-11 14:30,11,3.829,3.833,3.821,3.833,16
20091001|2009-08-11 15:00,11,3.834,3.837,3.831,3.831,32
20091001|2009-08-11 15:30,11,3.834,3.834,3.834,3.834,1
20091001|2009-08-11 16:00,11,3.826,3.826,3.824,3.824,2
20091001|2009-08-11 17:30,12,3.829,3.845,3.829,3.834,12
20091001|2009-08-11 18:00,12,3.834,3.837,3.834,3.837,5
20091001|2009-08-11 18:30,12,3.838,3.839,3.807,3.809,74
20091001|2009-08-11 19:00,12,3.809,3.809,3.78,3.78,36
20091001|2009-08-11 19:30,12,3.802,3.802,3.79,3.79,4
20091001|2009-08-11 20:00,12,3.795,3.795,3.795,3.795,1
20091001|2009-08-11 20:30,12,3.793,3.793,3.79,3.79,4
20091001|2009-08-11 21:00,12,3.793,3.793,3.793,3.793,1
20091001|2009-08-11 21:30,12,3.78,3.78,3.78,3.78,3
20091001|2009-08-11 22:00,12,3.782,3.792,3.782,3.782,3
20091001|2009-08-11 22:30,12,3.789,3.791,3.787,3.791,4
20091001|2009-08-11 23:00,12,3.786,3.786,3.777,3.779,4
20091001|2009-08-11 23:30,12,3.79,3.809,3.79,3.809,12
20091001|2009-08-12 00:00,12,3.809,3.809,3.807,3.807,25
20091001|2009-08-12 00:30,12,3.807,3.808,3.806,3.808,6
20091001|2009-08-12 01:00,12,3.809,3.809,3.804,3.804,12
20091001|2009-08-12 01:30,12,3.804,3.809,3.803,3.809,15
20091001|2009-08-12 02:00,12,3.798,3.798,3.781,3.781,21
20091001|2009-08-12 02:30,12,3.795,3.798,3.795,3.798,3
20091001|2009-08-12 03:00,12,3.803,3.81,3.803,3.808,163
20091001|2009-08-12 03:30,12,3.805,3.807,3.801,3.807,10
20091001|2009-08-12 04:00,12,3.802,3.804,3.802,3.803,13
20091001|2009-08-12 04:30,12,3.807,3.807,3.803,3.803,22
20091001|2009-08-12 05:00,12,3.803,3.814,3.803,3.809,70
20091001|2009-08-12 05:30,12,3.807,3.807,3.791,3.797,28
20091001|2009-08-12 06:00,12,3.797,3.799,3.784,3.794,83
20091001|2009-08-12 06:30,12,3.787,3.787,3.761,3.761,157
20091001|2009-08-12 07:00,12,3.761,3.778,3.73,3.767,386
20091001|2009-08-12 07:30,12,3.767,3.767,3.721,3.758,115
20091001|2009-08-12 08:00,12,3.756,3.83,3.749,3.785,726
20091001|2009-08-12 08:30,12,3.785,3.858,3.784,3.853,827
20091001|2009-08-12 09:00,12,3.854,3.866,3.818,3.824,527
20091001|2009-08-12 09:30,12,3.814,3.814,3.773,3.804,482
20091001|2009-08-12 10:00,12,3.807,3.817,3.788,3.809,340
20091001|2009-08-12 10:30,12,3.81,3.828,3.799,3.82,512
20091001|2009-08-12 11:00,12,3.815,3.856,3.809,3.825,471
20091001|2009-08-12 11:30,12,3.832,3.833,3.787,3.788,764
20091001|2009-08-12 12:00,12,3.787,3.799,3.77,3.795,556
20091001|2009-08-12 12:30,12,3.794,3.805,3.779,3.79,395
20091001|2009-08-12 13:00,12,3.787,3.799,3.763,3.765,886
20091001|2009-08-12 13:30,12,3.763,3.779,3.761,3.778,158
20091001|2009-08-12 14:00,12,3.775,3.781,3.773,3.778,142
20091001|2009-08-12 14:30,12,3.777,3.788,3.773,3.779,118
20091001|2009-08-12 15:00,12,3.777,3.78,3.774,3.78,6
20091001|2009-08-12 15:30,12,3.78,3.78,3.78,3.78,19
20091001|2009-08-12 17:00,13,3.754,3.796,3.754,3.796,29
20091001|2009-08-12 17:30,13,3.79,3.805,3.79,3.805,4
20091001|2009-08-12 18:30,13,3.79,3.79,3.79,3.79,1
20091001|2009-08-12 19:00,13,3.792,3.792,3.79,3.79,3
20091001|2009-08-12 19:30,13,3.8,3.8,3.8,3.8,3
20091001|2009-08-12 20:00,13,3.794,3.797,3.794,3.797,20
20091001|2009-08-12 20:30,13,3.8,3.801,3.8,3.801,2
20091001|2009-08-12 23:30,13,3.809,3.812,3.801,3.801,4
20091001|2009-08-13 00:00,13,3.804,3.804,3.804,3.804,1
20091001|2009-08-13 00:30,13,3.808,3.808,3.808,3.808,1
20091001|2009-08-13 01:00,13,3.813,3.819,3.812,3.819,6
20091001|2009-08-13 01:30,13,3.813,3.813,3.813,3.813,2
20091001|2009-08-13 02:00,13,3.814,3.82,3.813,3.82,9
20091001|2009-08-13 02:30,13,3.82,3.82,3.818,3.818,3
20091001|2009-08-13 03:00,13,3.824,3.829,3.823,3.826,27
20091001|2009-08-13 03:30,13,3.825,3.829,3.823,3.827,49
20091001|2009-08-13 04:00,13,3.826,3.827,3.823,3.823,42
20091001|2009-08-13 04:30,13,3.823,3.829,3.821,3.821,52
20091001|2009-08-13 05:00,13,3.82,3.821,3.813,3.814,103
20091001|2009-08-13 05:30,13,3.815,3.815,3.803,3.803,48
20091001|2009-08-13 06:00,13,3.795,3.799,3.78,3.782,86
20091001|2009-08-13 06:30,13,3.777,3.802,3.777,3.795,265
20091001|2009-08-13 07:00,13,3.795,3.819,3.783,3.785,169
20091001|2009-08-13 07:30,13,3.784,3.795,3.761,3.775,177
20091001|2009-08-13 08:00,13,3.769,3.778,3.72,3.729,1123
20091001|2009-08-13 08:30,13,3.727,3.737,3.695,3.709,1241
20091001|2009-08-13 09:00,13,3.71,3.722,3.698,3.709,897
20091001|2009-08-13 09:30,13,3.725,3.855,3.725,3.8,2738
20091001|2009-08-13 10:00,13,3.804,3.822,3.751,3.767,394
20091001|2009-08-13 10:30,13,3.771,3.773,3.73,3.757,649
20091001|2009-08-13 11:00,13,3.761,3.761,3.717,3.718,609
20091001|2009-08-13 11:30,13,3.717,3.72,3.666,3.704,1160
20091001|2009-08-13 12:00,13,3.7,3.722,3.699,3.709,768
20091001|2009-08-13 12:30,13,3.711,3.724,3.702,3.717,984
20091001|2009-08-13 13:00,13,3.72,3.724,3.651,3.656,2344
20091001|2009-08-13 13:30,13,3.656,3.679,3.655,3.673,1004
20091001|2009-08-13 14:00,13,3.674,3.692,3.673,3.692,229
20091001|2009-08-13 14:30,13,3.69,3.708,3.685,3.708,106
20091001|2009-08-13 15:00,13,3.704,3.709,3.699,3.703,59
20091001|2009-08-13 15:30,13,3.707,3.713,3.697,3.697,36
20091001|2009-08-13 16:00,13,3.7,3.7,3.7,3.7,9
20091001|2009-08-13 17:00,14,3.685,3.701,3.685,3.697,10
20091001|2009-08-13 18:00,14,3.7,3.705,3.697,3.697,7
20091001|2009-08-13 18:30,14,3.704,3.704,3.703,3.703,2
20091001|2009-08-13 19:00,14,3.699,3.705,3.697,3.705,5
20091001|2009-08-13 19:30,14,3.705,3.705,3.705,3.705,6
20091001|2009-08-13 20:00,14,3.712,3.712,3.712,3.712,1
20091001|2009-08-13 20:30,14,3.703,3.711,3.703,3.711,3
20091001|2009-08-13 21:00,14,3.711,3.711,3.707,3.709,7
20091001|2009-08-13 21:30,14,3.703,3.703,3.703,3.703,1
20091001|2009-08-13 22:00,14,3.709,3.709,3.708,3.708,5
20091001|2009-08-13 22:30,14,3.703,3.706,3.696,3.706,8
20091001|2009-08-13 23:30,14,3.713,3.713,3.709,3.71,6
20091001|2009-08-14 00:00,14,3.71,3.711,3.709,3.711,8
20091001|2009-08-14 00:30,14,3.711,3.713,3.711,3.711,6
20091001|2009-08-14 01:00,14,3.71,3.715,3.708,3.715,6
20091001|2009-08-14 01:30,14,3.713,3.717,3.713,3.717,14
20091001|2009-08-14 02:00,14,3.713,3.717,3.71,3.71,24
20091001|2009-08-14 02:30,14,3.713,3.715,3.71,3.711,12
20091001|2009-08-14 03:00,14,3.711,3.716,3.711,3.715,20
20091001|2009-08-14 03:30,14,3.712,3.716,3.712,3.715,6
20091001|2009-08-14 04:00,14,3.713,3.713,3.712,3.712,2
20091001|2009-08-14 04:30,14,3.713,3.716,3.705,3.712,41
20091001|2009-08-14 05:00,14,3.695,3.711,3.685,3.711,16
20091001|2009-08-14 05:30,14,3.713,3.727,3.71,3.717,47
20091001|2009-08-14 06:00,14,3.716,3.726,3.715,3.719,117
20091001|2009-08-14 06:30,14,3.719,3.742,3.716,3.738,59
20091001|2009-08-14 07:00,14,3.735,3.746,3.716,3.727,235
20091001|2009-08-14 07:30,14,3.723,3.742,3.685,3.685,367
20091001|2009-08-14 08:00,14,3.685,3.722,3.67,3.721,1058
20091001|2009-08-14 08:30,14,3.723,3.742,3.705,3.712,1107
20091001|2009-08-14 09:00,14,3.711,3.716,3.67,3.7,1223
20091001|2009-08-14 09:30,14,3.697,3.702,3.671,3.683,561
20091001|2009-08-14 10:00,14,3.684,3.702,3.68,3.683,624
20091001|2009-08-14 10:30,14,3.682,3.702,3.657,3.66,591
20091001|2009-08-14 11:00,14,3.66,3.683,3.644,3.65,839
20091001|2009-08-14 11:30,14,3.648,3.701,3.646,3.673,445
20091001|2009-08-14 12:00,14,3.676,3.681,3.663,3.68,514
20091001|2009-08-14 12:30,14,3.681,3.681,3.651,3.665,663
20091001|2009-08-14 13:00,14,3.665,3.666,3.624,3.65,4230
20091001|2009-08-14 13:30,14,3.652,3.653,3.631,3.635,337
20091001|2009-08-14 14:00,14,3.634,3.648,3.634,3.644,123
20091001|2009-08-14 14:30,14,3.644,3.664,3.642,3.658,188
20091001|2009-08-14 15:00,14,3.658,3.662,3.647,3.659,23
20091001|2009-08-14 15:30,14,3.662,3.662,3.651,3.651,3
20091001|2009-08-14 16:00,14,3.662,3.662,3.662,3.662,6
20091001|2009-08-16 17:00,17,3.565,3.585,3.55,3.585,208
20091001|2009-08-16 17:30,17,3.59,3.601,3.59,3.6,34
20091001|2009-08-16 18:00,17,3.593,3.601,3.593,3.601,6
20091001|2009-08-16 18:30,17,3.604,3.604,3.594,3.594,5
20091001|2009-08-16 19:00,17,3.595,3.595,3.595,3.595,1
20091001|2009-08-16 19:30,17,3.6,3.618,3.6,3.618,2
20091001|2009-08-16 20:00,17,3.604,3.61,3.6,3.607,7
20091001|2009-08-16 20:30,17,3.612,3.612,3.61,3.61,2
20091001|2009-08-16 21:00,17,3.621,3.623,3.62,3.623,6
20091001|2009-08-16 22:00,17,3.612,3.612,3.61,3.61,5
20091001|2009-08-16 22:30,17,3.61,3.61,3.61,3.61,1
20091001|2009-08-16 23:00,17,3.615,3.629,3.615,3.629,3
20091001|2009-08-16 23:30,17,3.63,3.636,3.623,3.633,13
20091001|2009-08-17 00:00,17,3.641,3.643,3.636,3.636,16
20091001|2009-08-17 00:30,17,3.631,3.631,3.607,3.611,11
20091001|2009-08-17 01:00,17,3.61,3.612,3.607,3.607,13
20091001|2009-08-17 01:30,17,3.605,3.609,3.601,3.605,17
20091001|2009-08-17 02:00,17,3.604,3.604,3.593,3.599,20
20091001|2009-08-17 02:30,17,3.597,3.598,3.59,3.592,80
20091001|2009-08-17 03:00,17,3.59,3.59,3.583,3.585,61
20091001|2009-08-17 03:30,17,3.585,3.585,3.566,3.566,80
20091001|2009-08-17 04:00,17,3.568,3.57,3.565,3.565,14
20091001|2009-08-17 04:30,17,3.563,3.566,3.56,3.561,17
20091001|2009-08-17 05:00,17,3.56,3.563,3.54,3.552,112
20091001|2009-08-17 05:30,17,3.549,3.549,3.54,3.545,34
20091001|2009-08-17 06:00,17,3.546,3.565,3.54,3.565,61
20091001|2009-08-17 06:30,17,3.565,3.568,3.544,3.545,82
20091001|2009-08-17 07:00,17,3.547,3.59,3.547,3.583,93
20091001|2009-08-17 07:30,17,3.587,3.602,3.572,3.585,259
20091001|2009-08-17 08:00,17,3.582,3.638,3.571,3.598,968
20091001|2009-08-17 08:30,17,3.6,3.605,3.551,3.583,1382
20091001|2009-08-17 09:00,17,3.581,3.596,3.551,3.58,737
20091001|2009-08-17 09:30,17,3.578,3.589,3.548,3.556,714
20091001|2009-08-17 10:00,17,3.552,3.567,3.528,3.534,1111
20091001|2009-08-17 10:30,17,3.535,3.544,3.5,3.542,985
20091001|2009-08-17 11:00,17,3.535,3.548,3.521,3.542,486
20091001|2009-08-17 11:30,17,3.541,3.545,3.53,3.535,435
20091001|2009-08-17 12:00,17,3.534,3.551,3.528,3.548,765
20091001|2009-08-17 12:30,17,3.546,3.553,3.535,3.543,726
20091001|2009-08-17 13:00,17,3.541,3.568,3.526,3.545,2151
20091001|2009-08-17 13:30,17,3.544,3.575,3.542,3.575,1083
20091001|2009-08-17 14:00,17,3.576,3.583,3.569,3.576,282
20091001|2009-08-17 14:30,17,3.575,3.583,3.574,3.574,207
20091001|2009-08-17 15:00,17,3.575,3.591,3.573,3.59,120
20091001|2009-08-17 15:30,17,3.59,3.59,3.58,3.58,44
20091001|2009-08-17 16:00,17,3.573,3.575,3.573,3.575,2
20091001|2009-08-17 17:00,18,3.577,3.595,3.577,3.595,39
20091001|2009-08-17 17:30,18,3.599,3.604,3.599,3.604,11
20091001|2009-08-17 18:00,18,3.604,3.604,3.6,3.6,2
20091001|2009-08-17 18:30,18,3.609,3.618,3.599,3.618,13
20091001|2009-08-17 19:00,18,3.617,3.619,3.612,3.616,18
20091001|2009-08-17 20:00,18,3.608,3.608,3.596,3.596,4
20091001|2009-08-17 20:30,18,3.602,3.603,3.591,3.595,11
20091001|2009-08-17 21:00,18,3.593,3.593,3.593,3.593,2
20091001|2009-08-17 22:00,18,3.597,3.597,3.593,3.597,32
20091001|2009-08-17 22:30,18,3.597,3.601,3.595,3.596,4
20091001|2009-08-17 23:00,18,3.592,3.592,3.592,3.592,1
20091001|2009-08-17 23:30,18,3.592,3.592,3.584,3.584,9
20091001|2009-08-18 00:00,18,3.58,3.58,3.58,3.58,5
20091001|2009-08-18 00:30,18,3.589,3.589,3.587,3.587,5
20091001|2009-08-18 01:00,18,3.58,3.581,3.579,3.581,8
20091001|2009-08-18 01:30,18,3.583,3.591,3.583,3.591,11
20091001|2009-08-18 02:00,18,3.592,3.601,3.592,3.601,11
20091001|2009-08-18 02:30,18,3.601,3.601,3.591,3.591,11
20091001|2009-08-18 03:00,18,3.599,3.601,3.598,3.598,19
20091001|2009-08-18 03:30,18,3.597,3.601,3.594,3.601,21
20091001|2009-08-18 04:00,18,3.603,3.605,3.599,3.602,21
20091001|2009-08-18 04:30,18,3.601,3.601,3.595,3.597,21
20091001|2009-08-18 05:00,18,3.6,3.608,3.598,3.607,25
20091001|2009-08-18 05:30,18,3.606,3.612,3.598,3.604,37
20091001|2009-08-18 06:00,18,3.599,3.599,3.586,3.586,39
20091001|2009-08-18 06:30,18,3.579,3.581,3.549,3.552,147
20091001|2009-08-18 07:00,18,3.553,3.564,3.537,3.556,199
20091001|2009-08-18 07:30,18,3.555,3.56,3.531,3.543,453
20091001|2009-08-18 08:00,18,3.544,3.545,3.497,3.521,1142
20091001|2009-08-18 08:30,18,3.525,3.545,3.497,3.499,1485
20091001|2009-08-18 09:00,18,3.502,3.539,3.502,3.533,1181
20091001|2009-08-18 09:30,18,3.53,3.539,3.512,3.512,867
20091001|2009-08-18 10:00,18,3.512,3.522,3.492,3.5,1184
20091001|2009-08-18 10:30,18,3.5,3.531,3.494,3.523,1085
20091001|2009-08-18 11:00,18,3.523,3.529,3.507,3.51,686
20091001|2009-08-18 11:30,18,3.51,3.521,3.507,3.512,526
20091001|2009-08-18 12:00,18,3.509,3.514,3.495,3.513,667
20091001|2009-08-18 12:30,18,3.513,3.513,3.476,3.485,1652
20091001|2009-08-18 13:00,18,3.483,3.498,3.457,3.464,2865
20091001|2009-08-18 13:30,18,3.462,3.477,3.462,3.475,599
20091001|2009-08-18 14:00,18,3.476,3.477,3.466,3.474,291
20091001|2009-08-18 14:30,18,3.47,3.473,3.461,3.464,215
20091001|2009-08-18 15:00,18,3.464,3.464,3.455,3.463,98
20091001|2009-08-18 15:30,18,3.467,3.471,3.463,3.465,104
20091001|2009-08-18 16:00,18,3.467,3.471,3.465,3.471,20
20091001|2009-08-18 17:00,19,3.47,3.475,3.46,3.47,45
20091001|2009-08-18 17:30,19,3.473,3.473,3.453,3.454,9
20091001|2009-08-18 18:00,19,3.454,3.463,3.454,3.463,6
20091001|2009-08-18 18:30,19,3.465,3.465,3.46,3.46,2
20091001|2009-08-18 19:00,19,3.469,3.471,3.469,3.471,5
20091001|2009-08-18 19:30,19,3.479,3.479,3.477,3.477,3
20091001|2009-08-18 20:00,19,3.465,3.465,3.464,3.464,2
20091001|2009-08-18 20:30,19,3.47,3.47,3.47,3.47,2
20091001|2009-08-18 21:00,19,3.47,3.47,3.47,3.47,2
20091001|2009-08-18 21:30,19,3.47,3.47,3.47,3.47,1
20091001|2009-08-18 22:00,19,3.469,3.472,3.469,3.472,5
20091001|2009-08-18 22:30,19,3.469,3.469,3.469,3.469,1
20091001|2009-08-18 23:00,19,3.471,3.471,3.47,3.47,4
20091001|2009-08-18 23:30,19,3.477,3.48,3.477,3.48,29
20091001|2009-08-19 00:00,19,3.47,3.476,3.47,3.476,12
20091001|2009-08-19 00:30,19,3.472,3.472,3.463,3.468,54
20091001|2009-08-19 01:00,19,3.471,3.475,3.47,3.475,7
20091001|2009-08-19 01:30,19,3.472,3.474,3.445,3.451,114
20091001|2009-08-19 02:00,19,3.448,3.457,3.442,3.449,45
20091001|2009-08-19 02:30,19,3.446,3.452,3.43,3.43,84
20091001|2009-08-19 03:00,19,3.43,3.436,3.429,3.43,54
20091001|2009-08-19 03:30,19,3.432,3.433,3.423,3.424,41
20091001|2009-08-19 04:00,19,3.427,3.429,3.423,3.426,56
20091001|2009-08-19 04:30,19,3.425,3.431,3.424,3.428,53
20091001|2009-08-19 05:00,19,3.426,3.433,3.426,3.43,25
20091001|2009-08-19 05:30,19,3.432,3.441,3.431,3.44,49
20091001|2009-08-19 06:00,19,3.438,3.454,3.436,3.446,95
20091001|2009-08-19 06:30,19,3.446,3.454,3.435,3.441,96
20091001|2009-08-19 07:00,19,3.444,3.467,3.418,3.433,315
20091001|2009-08-19 07:30,19,3.433,3.457,3.419,3.421,388
20091001|2009-08-19 08:00,19,3.418,3.471,3.418,3.45,1337
20091001|2009-08-19 08:30,19,3.451,3.51,3.45,3.51,2037
20091001|2009-08-19 09:00,19,3.506,3.529,3.478,3.481,1514
20091001|2009-08-19 09:30,19,3.488,3.53,3.463,3.47,1430
20091001|2009-08-19 10:00,19,3.469,3.474,3.446,3.449,785
20091001|2009-08-19 10:30,19,3.449,3.488,3.442,3.479,961
20091001|2009-08-19 11:00,19,3.48,3.484,3.448,3.466,896
20091001|2009-08-19 11:30,19,3.463,3.469,3.441,3.461,688
20091001|2009-08-19 12:00,19,3.461,3.471,3.451,3.458,478
20091001|2009-08-19 12:30,19,3.457,3.512,3.454,3.506,1385
20091001|2009-08-19 13:00,19,3.505,3.509,3.461,3.475,1873
20091001|2009-08-19 13:30,19,3.472,3.482,3.462,3.482,410
20091001|2009-08-19 14:00,19,3.481,3.489,3.476,3.482,245
20091001|2009-08-19 14:30,19,3.478,3.485,3.475,3.484,125
20091001|2009-08-19 15:00,19,3.484,3.492,3.484,3.492,84
20091001|2009-08-19 15:30,19,3.489,3.499,3.489,3.497,32
20091001|2009-08-19 16:00,19,3.493,3.498,3.493,3.498,4
20091001|2009-08-19 17:00,20,3.487,3.487,3.487,3.487,3
20091001|2009-08-19 17:30,20,3.487,3.487,3.487,3.487,1
20091001|2009-08-19 18:00,20,3.48,3.48,3.474,3.474,3
20091001|2009-08-19 18:30,20,3.475,3.475,3.473,3.473,9
20091001|2009-08-19 19:00,20,3.47,3.47,3.47,3.47,1
20091001|2009-08-19 19:30,20,3.453,3.453,3.453,3.453,1
20091001|2009-08-19 20:00,20,3.452,3.452,3.452,3.452,9
20091001|2009-08-19 20:30,20,3.455,3.458,3.452,3.452,14
20091001|2009-08-19 21:00,20,3.452,3.452,3.451,3.451,4
20091001|2009-08-19 21:30,20,3.455,3.455,3.453,3.453,6
20091001|2009-08-19 22:00,20,3.453,3.453,3.452,3.453,14
20091001|2009-08-19 22:30,20,3.453,3.46,3.453,3.46,19
20091001|2009-08-19 23:00,20,3.461,3.464,3.461,3.464,7
20091001|2009-08-19 23:30,20,3.47,3.479,3.468,3.475,74
20091001|2009-08-20 00:00,20,3.475,3.477,3.472,3.476,23
20091001|2009-08-20 00:30,20,3.476,3.478,3.469,3.475,44
20091001|2009-08-20 01:00,20,3.477,3.477,3.47,3.471,11
20091001|2009-08-20 01:30,20,3.47,3.477,3.468,3.477,24
20091001|2009-08-20 02:00,20,3.477,3.487,3.477,3.487,54
20091001|2009-08-20 02:30,20,3.485,3.491,3.485,3.489,85
20091001|2009-08-20 03:00,20,3.494,3.504,3.493,3.501,68
20091001|2009-08-20 03:30,20,3.502,3.506,3.499,3.506,94
20091001|2009-08-20 04:00,20,3.504,3.515,3.504,3.514,71
20091001|2009-08-20 04:30,20,3.514,3.524,3.512,3.52,98
20091001|2009-08-20 05:00,20,3.517,3.535,3.517,3.535,175
20091001|2009-08-20 05:30,20,3.533,3.533,3.522,3.523,75
20091001|2009-08-20 06:00,20,3.524,3.524,3.49,3.495,143
20091001|2009-08-20 06:30,20,3.495,3.503,3.493,3.498,125
20091001|2009-08-20 07:00,20,3.499,3.501,3.483,3.495,315
20091001|2009-08-20 07:30,20,3.489,3.495,3.48,3.484,550
20091001|2009-08-20 08:00,20,3.482,3.49,3.428,3.446,1739
20091001|2009-08-20 08:30,20,3.446,3.452,3.43,3.451,1345
20091001|2009-08-20 09:00,20,3.452,3.464,3.425,3.454,1982
20091001|2009-08-20 09:30,20,3.459,3.5,3.351,3.38,5407
20091001|2009-08-20 10:00,20,3.381,3.4,3.346,3.386,2978
20091001|2009-08-20 10:30,20,3.387,3.394,3.367,3.37,1244
20091001|2009-08-20 11:00,20,3.371,3.379,3.331,3.349,2259
20091001|2009-08-20 11:30,20,3.35,3.358,3.331,3.337,1349
20091001|2009-08-20 12:00,20,3.338,3.348,3.331,3.342,838
20091001|2009-08-20 12:30,20,3.342,3.355,3.32,3.325,1340
20091001|2009-08-20 13:00,20,3.322,3.353,3.315,3.319,2455
20091001|2009-08-20 13:30,20,3.319,3.328,3.315,3.318,851
20091001|2009-08-20 14:00,20,3.317,3.325,3.309,3.31,557
20091001|2009-08-20 14:30,20,3.313,3.321,3.306,3.319,401
20091001|2009-08-20 15:00,20,3.319,3.328,3.311,3.321,257
20091001|2009-08-20 15:30,20,3.322,3.326,3.322,3.323,27
20091001|2009-08-20 16:00,20,3.321,3.321,3.317,3.317,11
20091001|2009-08-20 17:00,21,3.318,3.331,3.318,3.328,39
20091001|2009-08-20 17:30,21,3.333,3.333,3.33,3.33,8
20091001|2009-08-20 18:00,21,3.334,3.342,3.325,3.342,38
20091001|2009-08-20 18:30,21,3.333,3.346,3.33,3.342,39
20091001|2009-08-20 19:00,21,3.342,3.344,3.342,3.343,10
20091001|2009-08-20 19:30,21,3.343,3.343,3.341,3.343,42
20091001|2009-08-20 20:00,21,3.343,3.343,3.329,3.329,34
20091001|2009-08-20 20:30,21,3.317,3.33,3.312,3.312,7
20091001|2009-08-20 21:00,21,3.317,3.317,3.317,3.317,4
20091001|2009-08-20 21:30,21,3.323,3.323,3.323,3.323,1
20091001|2009-08-20 22:00,21,3.312,3.314,3.31,3.314,11
20091001|2009-08-20 22:30,21,3.314,3.319,3.31,3.31,31
20091001|2009-08-20 23:00,21,3.315,3.315,3.315,3.315,2
20091001|2009-08-20 23:30,21,3.313,3.315,3.303,3.303,175
20091001|2009-08-21 00:00,21,3.303,3.307,3.303,3.303,86
20091001|2009-08-21 00:30,21,3.305,3.305,3.299,3.304,122
20091001|2009-08-21 01:00,21,3.301,3.314,3.299,3.31,68
20091001|2009-08-21 01:30,21,3.311,3.316,3.308,3.316,42
20091001|2009-08-21 02:00,21,3.314,3.326,3.314,3.326,113
20091001|2009-08-21 02:30,21,3.326,3.332,3.318,3.326,91
20091001|2009-08-21 03:00,21,3.323,3.329,3.323,3.324,24
20091001|2009-08-21 03:30,21,3.323,3.327,3.32,3.327,75
20091001|2009-08-21 04:00,21,3.325,3.34,3.324,3.338,113
20091001|2009-08-21 04:30,21,3.336,3.344,3.334,3.34,84
20091001|2009-08-21 05:00,21,3.341,3.352,3.34,3.351,88
20091001|2009-08-21 05:30,21,3.353,3.355,3.342,3.35,72
20091001|2009-08-21 06:00,21,3.35,3.363,3.343,3.362,93
20091001|2009-08-21 06:30,21,3.36,3.362,3.295,3.313,378
20091001|2009-08-21 07:00,21,3.313,3.32,3.251,3.27,1363
20091001|2009-08-21 07:30,21,3.27,3.303,3.253,3.271,839
20091001|2009-08-21 08:00,21,3.273,3.316,3.27,3.29,2286
20091001|2009-08-21 08:30,21,3.293,3.332,3.286,3.329,1554
20091001|2009-08-21 09:00,21,3.33,3.37,3.323,3.33,1694
20091001|2009-08-21 09:30,21,3.33,3.336,3.314,3.33,949
20091001|2009-08-21 10:00,21,3.33,3.33,3.31,3.318,840
20091001|2009-08-21 10:30,21,3.318,3.331,3.307,3.317,691
20091001|2009-08-21 11:00,21,3.315,3.322,3.302,3.304,512
20091001|2009-08-21 11:30,21,3.304,3.317,3.293,3.317,795
20091001|2009-08-21 12:00,21,3.316,3.319,3.265,3.28,1621
20091001|2009-08-21 12:30,21,3.282,3.282,3.21,3.228,3805
20091001|2009-08-21 13:00,21,3.231,3.26,3.22,3.223,2641
20091001|2009-08-21 13:30,21,3.223,3.236,3.221,3.229,683
20091001|2009-08-21 14:00,21,3.228,3.235,3.224,3.227,510
20091001|2009-08-21 14:30,21,3.227,3.237,3.227,3.229,350
20091001|2009-08-21 15:00,21,3.229,3.231,3.218,3.228,72
20091001|2009-08-21 15:30,21,3.224,3.226,3.224,3.224,49
20091001|2009-08-21 16:00,21,3.224,3.225,3.216,3.216,13
20091001|2009-08-23 17:00,24,3.2,3.208,3.173,3.179,182
20091001|2009-08-23 17:30,24,3.179,3.185,3.17,3.17,106
20091001|2009-08-23 18:00,24,3.17,3.175,3.162,3.175,96
20091001|2009-08-23 18:30,24,3.175,3.175,3.166,3.17,21
20091001|2009-08-23 19:00,24,3.175,3.199,3.174,3.197,72
20091001|2009-08-23 19:30,24,3.194,3.2,3.194,3.2,36
20091001|2009-08-23 20:00,24,3.199,3.201,3.198,3.198,33
20091001|2009-08-23 20:30,24,3.202,3.209,3.196,3.202,36
20091001|2009-08-23 21:00,24,3.209,3.209,3.186,3.186,12
20091001|2009-08-23 21:30,24,3.182,3.188,3.182,3.188,2
20091001|2009-08-23 22:00,24,3.193,3.199,3.193,3.199,6
20091001|2009-08-23 22:30,24,3.2,3.2,3.182,3.182,17
20091001|2009-08-23 23:00,24,3.187,3.193,3.187,3.193,3
20091001|2009-08-23 23:30,24,3.197,3.202,3.182,3.199,46
20091001|2009-08-24 00:00,24,3.205,3.205,3.185,3.197,16
20091001|2009-08-24 00:30,24,3.188,3.211,3.188,3.21,20
20091001|2009-08-24 01:00,24,3.211,3.213,3.205,3.208,39
20091001|2009-08-24 01:30,24,3.209,3.212,3.206,3.212,27
20091001|2009-08-24 02:00,24,3.21,3.21,3.191,3.2,99
20091001|2009-08-24 02:30,24,3.202,3.208,3.196,3.205,56
20091001|2009-08-24 03:00,24,3.207,3.211,3.205,3.205,47
20091001|2009-08-24 03:30,24,3.208,3.21,3.205,3.21,19
20091001|2009-08-24 04:00,24,3.21,3.211,3.198,3.199,80
20091001|2009-08-24 04:30,24,3.199,3.209,3.193,3.196,58
20091001|2009-08-24 05:00,24,3.196,3.196,3.188,3.189,74
20091001|2009-08-24 05:30,24,3.19,3.207,3.185,3.205,53
20091001|2009-08-24 06:00,24,3.207,3.208,3.2,3.208,38
20091001|2009-08-24 06:30,24,3.205,3.216,3.185,3.21,112
20091001|2009-08-24 07:00,24,3.213,3.216,3.2,3.2,241
20091001|2009-08-24 07:30,24,3.2,3.207,3.172,3.2,724
20091001|2009-08-24 08:00,24,3.2,3.28,3.194,3.254,2791
20091001|2009-08-24 08:30,24,3.256,3.299,3.215,3.233,3655
20091001|2009-08-24 09:00,24,3.23,3.233,3.196,3.219,2390
20091001|2009-08-24 09:30,24,3.22,3.278,3.218,3.276,1846
20091001|2009-08-24 10:00,24,3.274,3.294,3.26,3.281,2941
20091001|2009-08-24 10:30,24,3.281,3.309,3.277,3.3,3057
20091001|2009-08-24 11:00,24,3.3,3.328,3.291,3.305,2976
20091001|2009-08-24 11:30,24,3.305,3.377,3.305,3.357,3767
20091001|2009-08-24 12:00,24,3.357,3.369,3.296,3.298,2343
20091001|2009-08-24 12:30,24,3.299,3.329,3.291,3.309,1006
20091001|2009-08-24 13:00,24,3.313,3.347,3.278,3.339,4586
20091001|2009-08-24 13:30,24,3.342,3.348,3.339,3.343,984
20091001|2009-08-24 14:00,24,3.343,3.372,3.343,3.365,572
20091001|2009-08-24 14:30,24,3.364,3.368,3.349,3.36,380
20091001|2009-08-24 15:00,24,3.354,3.372,3.352,3.358,91
20091001|2009-08-24 15:30,24,3.352,3.371,3.351,3.37,50
20091001|2009-08-24 16:00,24,3.373,3.373,3.367,3.367,29
20091001|2009-08-24 17:00,25,3.367,3.372,3.367,3.371,36
20091001|2009-08-24 17:30,25,3.37,3.373,3.365,3.365,15
20091001|2009-08-24 18:00,25,3.367,3.375,3.367,3.374,12
20091001|2009-08-24 18:30,25,3.37,3.37,3.353,3.355,9
20091001|2009-08-24 19:00,25,3.359,3.364,3.359,3.364,5
20091001|2009-08-24 19:30,25,3.371,3.372,3.368,3.368,4
20091001|2009-08-24 20:00,25,3.365,3.365,3.35,3.36,22
20091001|2009-08-24 20:30,25,3.355,3.355,3.339,3.342,29
20091001|2009-08-24 21:00,25,3.345,3.348,3.345,3.347,5
20091001|2009-08-24 21:30,25,3.34,3.347,3.337,3.347,26
20091001|2009-08-24 22:00,25,3.348,3.348,3.343,3.348,6
20091001|2009-08-24 22:30,25,3.343,3.348,3.343,3.348,2
20091001|2009-08-24 23:00,25,3.343,3.343,3.32,3.32,47
20091001|2009-08-24 23:30,25,3.32,3.32,3.308,3.308,45
20091001|2009-08-25 00:00,25,3.309,3.316,3.308,3.311,16
20091001|2009-08-25 00:30,25,3.31,3.324,3.31,3.324,20
20091001|2009-08-25 01:00,25,3.315,3.323,3.306,3.31,39
20091001|2009-08-25 01:30,25,3.319,3.319,3.309,3.31,49
20091001|2009-08-25 02:00,25,3.31,3.316,3.31,3.312,80
20091001|2009-08-25 02:30,25,3.311,3.316,3.311,3.312,64
20091001|2009-08-25 03:00,25,3.314,3.322,3.314,3.322,59
20091001|2009-08-25 03:30,25,3.322,3.327,3.321,3.327,77
20091001|2009-08-25 04:00,25,3.327,3.329,3.321,3.329,88
20091001|2009-08-25 04:30,25,3.329,3.335,3.32,3.326,82
20091001|2009-08-25 05:00,25,3.334,3.349,3.334,3.349,140
20091001|2009-08-25 05:30,25,3.347,3.349,3.333,3.342,83
20091001|2009-08-25 06:00,25,3.342,3.349,3.339,3.349,121
20091001|2009-08-25 06:30,25,3.347,3.349,3.308,3.309,271
20091001|2009-08-25 07:00,25,3.31,3.347,3.294,3.341,677
20091001|2009-08-25 07:30,25,3.34,3.342,3.31,3.328,1062
20091001|2009-08-25 08:00,25,3.328,3.329,3.226,3.247,6530
20091001|2009-08-25 08:30,25,3.248,3.268,3.24,3.258,3336
20091001|2009-08-25 09:00,25,3.257,3.278,3.227,3.242,3077
20091001|2009-08-25 09:30,25,3.243,3.266,3.237,3.259,1260
20091001|2009-08-25 10:00,25,3.26,3.262,3.244,3.251,1538
20091001|2009-08-25 10:30,25,3.251,3.266,3.244,3.252,1234
20091001|2009-08-25 11:00,25,3.251,3.256,3.24,3.245,1093
20091001|2009-08-25 11:30,25,3.246,3.258,3.231,3.234,1235
20091001|2009-08-25 12:00,25,3.234,3.262,3.232,3.257,1313
20091001|2009-08-25 12:30,25,3.258,3.275,3.247,3.261,1744
20091001|2009-08-25 13:00,25,3.264,3.295,3.255,3.288,2423
20091001|2009-08-25 13:30,25,3.289,3.29,3.277,3.284,574
20091001|2009-08-25 14:00,25,3.284,3.289,3.283,3.289,166
20091001|2009-08-25 14:30,25,3.289,3.293,3.277,3.28,334
20091001|2009-08-25 15:00,25,3.279,3.286,3.276,3.285,43
20091001|2009-08-25 15:30,25,3.281,3.286,3.274,3.275,102
20091001|2009-08-25 16:00,25,3.276,3.286,3.275,3.282,38
20091001|2009-08-25 17:00,26,3.288,3.29,3.28,3.286,39
20091001|2009-08-25 17:30,26,3.28,3.284,3.28,3.284,2
20091001|2009-08-25 18:00,26,3.278,3.288,3.278,3.288,9
20091001|2009-08-25 18:30,26,3.288,3.288,3.286,3.286,13
20091001|2009-08-25 19:00,26,3.285,3.285,3.28,3.28,6
20091001|2009-08-25 19:30,26,3.28,3.28,3.265,3.265,41
20091001|2009-08-25 20:00,26,3.266,3.276,3.261,3.276,22
20091001|2009-08-25 20:30,26,3.284,3.287,3.279,3.281,12
20091001|2009-08-25 21:00,26,3.278,3.279,3.271,3.274,5
20091001|2009-08-25 22:00,26,3.277,3.28,3.276,3.276,6
20091001|2009-08-25 22:30,26,3.27,3.27,3.27,3.27,2
20091001|2009-08-25 23:00,26,3.28,3.28,3.275,3.275,5
20091001|2009-08-25 23:30,26,3.273,3.28,3.273,3.278,8
20091001|2009-08-26 00:00,26,3.279,3.279,3.277,3.277,9
20091001|2009-08-26 00:30,26,3.271,3.275,3.27,3.272,19
20091001|2009-08-26 01:00,26,3.272,3.275,3.268,3.275,22
20091001|2009-08-26 01:30,26,3.274,3.277,3.272,3.272,30
20091001|2009-08-26 02:00,26,3.273,3.278,3.272,3.278,51
20091001|2009-08-26 02:30,26,3.279,3.285,3.277,3.28,64
20091001|2009-08-26 03:00,26,3.282,3.286,3.279,3.279,119
20091001|2009-08-26 03:30,26,3.278,3.281,3.275,3.277,73
20091001|2009-08-26 04:00,26,3.279,3.279,3.275,3.275,61
20091001|2009-08-26 04:30,26,3.275,3.277,3.272,3.273,71
20091001|2009-08-26 05:00,26,3.273,3.275,3.265,3.272,125
20091001|2009-08-26 05:30,26,3.273,3.273,3.267,3.272,41
20091001|2009-08-26 06:00,26,3.268,3.268,3.238,3.248,198
20091001|2009-08-26 06:30,26,3.248,3.249,3.238,3.246,365
20091001|2009-08-26 07:00,26,3.247,3.25,3.236,3.239,565
20091001|2009-08-26 07:30,26,3.237,3.244,3.222,3.223,1158
20091001|2009-08-26 08:00,26,3.223,3.269,3.221,3.232,4199
20091001|2009-08-26 08:30,26,3.232,3.26,3.229,3.24,2516
20091001|2009-08-26 09:00,26,3.24,3.273,3.24,3.261,2887
20091001|2009-08-26 09:30,26,3.257,3.298,3.255,3.265,3596
20091001|2009-08-26 10:00,26,3.267,3.278,3.231,3.245,2538
20091001|2009-08-26 10:30,26,3.244,3.247,3.228,3.23,1793
20091001|2009-08-26 11:00,26,3.23,3.245,3.214,3.23,2584
20091001|2009-08-26 11:30,26,3.23,3.247,3.216,3.243,1695
20091001|2009-08-26 12:00,26,3.245,3.254,3.228,3.251,1708
20091001|2009-08-26 12:30,26,3.251,3.251,3.235,3.244,1290
20091001|2009-08-26 13:00,26,3.244,3.302,3.236,3.296,6282
20091001|2009-08-26 13:30,26,3.296,3.297,3.269,3.292,2510
20091001|2009-08-26 14:00,26,3.292,3.297,3.289,3.295,330
20091001|2009-08-26 14:30,26,3.295,3.3,3.288,3.293,335
20091001|2009-08-26 15:00,26,3.295,3.296,3.285,3.291,58
20091001|2009-08-26 15:30,26,3.294,3.294,3.284,3.294,31
20091001|2009-08-26 16:00,26,3.293,3.303,3.293,3.302,47
20091001|2009-08-26 17:00,27,3.304,3.31,3.284,3.285,63
20091001|2009-08-26 17:30,27,3.282,3.283,3.279,3.279,14
20091001|2009-08-26 18:00,27,3.282,3.29,3.28,3.29,8
20091001|2009-08-26 18:30,27,3.289,3.289,3.289,3.289,2
20091001|2009-08-26 19:00,27,3.288,3.288,3.276,3.278,32
20091001|2009-08-26 19:30,27,3.279,3.281,3.27,3.281,34
20091001|2009-08-26 20:00,27,3.28,3.28,3.262,3.262,38
20091001|2009-08-26 20:30,27,3.264,3.274,3.261,3.274,10
20091001|2009-08-26 21:00,27,3.272,3.272,3.272,3.272,1
20091001|2009-08-26 21:30,27,3.268,3.275,3.267,3.275,9
20091001|2009-08-26 22:00,27,3.275,3.281,3.275,3.281,2
20091001|2009-08-26 23:00,27,3.274,3.274,3.27,3.27,2
20091001|2009-08-26 23:30,27,3.27,3.271,3.258,3.265,50
20091001|2009-08-27 00:00,27,3.263,3.264,3.262,3.262,13
20091001|2009-08-27 00:30,27,3.26,3.261,3.255,3.256,26
20091001|2009-08-27 01:00,27,3.255,3.262,3.255,3.258,12
20091001|2009-08-27 01:30,27,3.259,3.266,3.259,3.262,16
20091001|2009-08-27 02:00,27,3.262,3.269,3.259,3.268,64
20091001|2009-08-27 02:30,27,3.267,3.272,3.267,3.272,31
20091001|2009-08-27 03:00,27,3.271,3.272,3.261,3.262,31
20091001|2009-08-27 03:30,27,3.261,3.268,3.259,3.262,66
20091001|2009-08-27 04:00,27,3.264,3.265,3.262,3.265,53
20091001|2009-08-27 04:30,27,3.264,3.265,3.26,3.265,44
20091001|2009-08-27 05:00,27,3.262,3.265,3.254,3.26,128
20091001|2009-08-27 05:30,27,3.259,3.264,3.254,3.256,68
20091001|2009-08-27 06:00,27,3.259,3.26,3.253,3.253,116
20091001|2009-08-27 06:30,27,3.253,3.255,3.241,3.245,313
20091001|2009-08-27 07:00,27,3.249,3.268,3.245,3.264,1136
20091001|2009-08-27 07:30,27,3.264,3.268,3.228,3.232,2468
20091001|2009-08-27 08:00,27,3.232,3.235,3.155,3.165,9332
20091001|2009-08-27 08:30,27,3.165,3.194,3.164,3.19,5676
20091001|2009-08-27 09:00,27,3.189,3.223,3.173,3.206,4196
20091001|2009-08-27 09:30,27,3.219,3.219,3.092,3.105,18789
20091001|2009-08-27 10:00,27,3.106,3.14,3.086,3.123,7358
20091001|2009-08-27 10:30,27,3.122,3.128,3.115,3.125,2979
20091001|2009-08-27 11:00,27,3.125,3.137,3.123,3.134,2723
20091001|2009-08-27 11:30,27,3.134,3.148,3.125,3.128,3090
20091001|2009-08-27 12:00,27,3.128,3.129,3.097,3.117,3510
20091001|2009-08-27 12:30,27,3.117,3.175,3.107,3.164,5086
20091001|2009-08-27 13:00,27,3.165,3.26,3.165,3.199,20393
20091001|2009-08-27 13:30,27,3.2,3.216,3.195,3.199,2722
20091001|2009-08-27 14:00,27,3.197,3.199,3.183,3.185,1008
20091001|2009-08-27 14:30,27,3.184,3.184,3.174,3.181,600
20091001|2009-08-27 15:00,27,3.18,3.185,3.176,3.18,190
20091001|2009-08-27 15:30,27,3.184,3.19,3.177,3.19,77
20091001|2009-08-27 16:00,27,3.19,3.198,3.187,3.188,45
20091001|2009-08-27 17:00,28,3.193,3.2,3.182,3.193,20
20091001|2009-08-27 17:30,28,3.191,3.211,3.191,3.211,10
20091001|2009-08-27 18:00,28,3.21,3.214,3.21,3.214,6
20091001|2009-08-27 18:30,28,3.209,3.21,3.205,3.205,6
20091001|2009-08-27 19:00,28,3.209,3.209,3.181,3.181,21
20091001|2009-08-27 19:30,28,3.18,3.22,3.18,3.196,130
20091001|2009-08-27 20:00,28,3.209,3.209,3.204,3.209,7
20091001|2009-08-27 20:30,28,3.21,3.21,3.172,3.173,62
20091001|2009-08-27 21:00,28,3.175,3.185,3.164,3.167,38
20091001|2009-08-27 21:30,28,3.167,3.189,3.158,3.158,21
20091001|2009-08-27 22:00,28,3.17,3.188,3.17,3.175,11
20091001|2009-08-27 22:30,28,3.18,3.18,3.18,3.18,1
20091001|2009-08-27 23:00,28,3.18,3.18,3.18,3.18,5
20091001|2009-08-27 23:30,28,3.175,3.175,3.165,3.167,40
20091001|2009-08-28 00:00,28,3.167,3.17,3.156,3.16,27
20091001|2009-08-28 00:30,28,3.16,3.165,3.16,3.165,16
20091001|2009-08-28 01:00,28,3.166,3.177,3.166,3.173,20
20091001|2009-08-28 01:30,28,3.173,3.195,3.158,3.184,81
20091001|2009-08-28 02:00,28,3.184,3.199,3.175,3.191,93
20091001|2009-08-28 02:30,28,3.192,3.194,3.187,3.192,47
20091001|2009-08-28 03:00,28,3.19,3.199,3.19,3.199,31
20091001|2009-08-28 03:30,28,3.197,3.206,3.196,3.206,63
20091001|2009-08-28 04:00,28,3.206,3.208,3.197,3.204,109
20091001|2009-08-28 04:30,28,3.203,3.206,3.194,3.195,58
20091001|2009-08-28 05:00,28,3.197,3.2,3.19,3.198,83
20091001|2009-08-28 05:30,28,3.199,3.201,3.18,3.191,160
20091001|2009-08-28 06:00,28,3.192,3.193,3.166,3.17,78
20091001|2009-08-28 06:30,28,3.17,3.178,3.139,3.142,478
20091001|2009-08-28 07:00,28,3.142,3.146,3.081,3.088,2683
20091001|2009-08-28 07:30,28,3.086,3.09,3.036,3.086,4597
20091001|2009-08-28 08:00,28,3.086,3.108,3.046,3.103,5951
20091001|2009-08-28 08:30,28,3.104,3.121,3.035,3.046,7764
20091001|2009-08-28 09:00,28,3.046,3.071,3.027,3.061,6914
20091001|2009-08-28 09:30,28,3.061,3.075,3.036,3.055,4964
20091001|2009-08-28 10:00,28,3.053,3.069,3.038,3.062,3533
20091001|2009-08-28 10:30,28,3.06,3.063,3.02,3.04,3116
20091001|2009-08-28 11:00,28,3.039,3.083,3.022,3.065,6749
20091001|2009-08-28 11:30,28,3.067,3.09,3.046,3.048,4963
20091001|2009-08-28 12:00,28,3.049,3.081,3.049,3.066,2107
20091001|2009-08-28 12:30,28,3.066,3.069,3.047,3.053,2151
20091001|2009-08-28 13:00,28,3.052,3.082,3.024,3.03,8234
20091001|2009-08-28 13:30,28,3.03,3.058,3.027,3.045,2616
20091001|2009-08-28 14:00,28,3.046,3.049,3.033,3.034,682
20091001|2009-08-28 14:30,28,3.034,3.042,3.027,3.027,382
20091001|2009-08-28 15:00,28,3.027,3.036,3.022,3.028,229
20091001|2009-08-28 15:30,28,3.028,3.039,3.017,3.035,197
20091001|2009-08-28 16:00,28,3.034,3.034,3.017,3.018,85
20091001|2009-08-30 17:00,31,3.003,3.073,2.994,3.063,296
20091001|2009-08-30 17:30,31,3.06,3.084,3.057,3.075,123
20091001|2009-08-30 18:00,31,3.073,3.073,3.049,3.049,81
20091001|2009-08-30 18:30,31,3.05,3.06,3.05,3.053,24
20091001|2009-08-30 19:00,31,3.056,3.059,3.056,3.059,6
20091001|2009-08-30 19:30,31,3.06,3.061,3.05,3.05,58
20091001|2009-08-30 20:00,31,3.05,3.057,3.032,3.032,59
20091001|2009-08-30 20:30,31,3.031,3.037,3.028,3.032,46
20091001|2009-08-30 21:00,31,3.034,3.035,3.03,3.032,14
20091001|2009-08-30 21:30,31,3.035,3.035,3.026,3.03,24
20091001|2009-08-30 22:00,31,3.03,3.03,3.009,3.009,61
20091001|2009-08-30 22:30,31,3.007,3.013,3.005,3.013,11
20091001|2009-08-30 23:00,31,3.012,3.021,3.012,3.015,22
20091001|2009-08-30 23:30,31,3.013,3.018,3.006,3.007,152
20091001|2009-08-31 00:00,31,3.016,3.036,3.014,3.034,44
20091001|2009-08-31 00:30,31,3.035,3.037,3.032,3.032,21
20091001|2009-08-31 01:00,31,3.032,3.035,3.03,3.033,21
20091001|2009-08-31 01:30,31,3.033,3.034,3.032,3.033,23
20091001|2009-08-31 02:00,31,3.035,3.038,3.033,3.037,36
20091001|2009-08-31 02:30,31,3.038,3.055,3.038,3.055,31
20091001|2009-08-31 03:00,31,3.056,3.058,3.039,3.039,102
20091001|2009-08-31 03:30,31,3.039,3.039,3.035,3.039,16
20091001|2009-08-31 04:00,31,3.037,3.045,3.033,3.039,75
20091001|2009-08-31 04:30,31,3.038,3.038,3.031,3.031,69
20091001|2009-08-31 05:00,31,3.031,3.031,2.997,3,193
20091001|2009-08-31 05:30,31,2.999,3.019,2.997,3.019,103
20091001|2009-08-31 06:00,31,3.017,3.035,3.016,3.034,255
20091001|2009-08-31 06:30,31,3.031,3.033,2.996,2.997,513
20091001|2009-08-31 07:00,31,2.997,3,2.944,2.952,3091
20091001|2009-08-31 07:30,31,2.95,2.972,2.932,2.938,2076
20091001|2009-08-31 08:00,31,2.935,3.025,2.914,2.952,6641
20091001|2009-08-31 08:30,31,2.952,2.969,2.935,2.965,5407
20091001|2009-08-31 09:00,31,2.964,2.999,2.96,2.974,5543
20091001|2009-08-31 09:30,31,2.974,3.009,2.966,2.992,4822
20091001|2009-08-31 10:00,31,2.99,2.998,2.966,2.997,3105
20091001|2009-08-31 10:30,31,2.996,3.027,2.988,2.998,6401
20091001|2009-08-31 11:00,31,3,3.017,2.989,3.004,2686
20091001|2009-08-31 11:30,31,3.004,3.01,2.966,2.976,2732
20091001|2009-08-31 12:00,31,2.977,2.995,2.968,2.992,1596
20091001|2009-08-31 12:30,31,2.993,2.998,2.977,2.977,1596
20091001|2009-08-31 13:00,31,2.977,2.989,2.961,2.978,4870
20091001|2009-08-31 13:30,31,2.979,3,2.971,2.975,1992
20091001|2009-08-31 14:00,31,2.975,2.99,2.973,2.978,455
20091001|2009-08-31 14:30,31,2.977,2.983,2.975,2.976,290
20091001|2009-08-31 15:00,31,2.977,2.98,2.974,2.974,168
20091001|2009-08-31 15:30,31,2.974,2.979,2.968,2.97,94
20091001|2009-08-31 16:00,31,2.973,2.976,2.972,2.974,16
20091001|2009-08-31 17:00,1,2.984,2.984,2.966,2.976,64
20091001|2009-08-31 17:30,1,2.977,2.977,2.974,2.977,21
20091001|2009-08-31 18:00,1,2.975,2.977,2.972,2.972,13
20091001|2009-08-31 18:30,1,2.974,2.977,2.972,2.973,11
20091001|2009-08-31 19:00,1,2.971,2.971,2.95,2.95,18
20091001|2009-08-31 19:30,1,2.951,2.954,2.95,2.954,19
20091001|2009-08-31 20:00,1,2.951,2.962,2.942,2.943,74
20091001|2009-08-31 20:30,1,2.943,2.956,2.943,2.949,47
20091001|2009-08-31 21:00,1,2.949,2.96,2.949,2.958,15
20091001|2009-08-31 21:30,1,2.957,2.957,2.936,2.936,71
20091001|2009-08-31 22:00,1,2.936,2.946,2.935,2.937,36
20091001|2009-08-31 22:30,1,2.937,2.946,2.937,2.939,29
20091001|2009-08-31 23:00,1,2.94,2.958,2.94,2.958,12
20091001|2009-08-31 23:30,1,2.955,2.972,2.955,2.967,84
20091001|2009-09-01 00:00,1,2.969,2.972,2.969,2.97,49
20091001|2009-09-01 00:30,1,2.972,2.974,2.968,2.974,36
20091001|2009-09-01 01:00,1,2.974,2.974,2.968,2.971,44
20091001|2009-09-01 01:30,1,2.971,2.975,2.96,2.975,74
20091001|2009-09-01 02:00,1,2.975,2.981,2.975,2.98,60
20091001|2009-09-01 02:30,1,2.979,2.987,2.978,2.985,29
20091001|2009-09-01 03:00,1,2.986,2.989,2.983,2.984,67
20091001|2009-09-01 03:30,1,2.984,2.997,2.984,2.996,83
20091001|2009-09-01 04:00,1,2.996,2.997,2.991,2.991,81
20091001|2009-09-01 04:30,1,2.992,2.993,2.985,2.988,135
20091001|2009-09-01 05:00,1,2.988,2.989,2.978,2.98,105
20091001|2009-09-01 05:30,1,2.979,2.979,2.95,2.968,163
20091001|2009-09-01 06:00,1,2.965,2.965,2.953,2.959,145
20091001|2009-09-01 06:30,1,2.96,3.002,2.956,2.97,346
20091001|2009-09-01 07:00,1,2.968,2.968,2.941,2.947,1267
20091001|2009-09-01 07:30,1,2.947,2.958,2.922,2.944,2518
20091001|2009-09-01 08:00,1,2.941,2.98,2.919,2.931,4814
20091001|2009-09-01 08:30,1,2.931,2.965,2.929,2.957,5467
20091001|2009-09-01 09:00,1,2.957,3.017,2.951,2.987,10626
20091001|2009-09-01 09:30,1,2.987,2.99,2.949,2.952,4565
20091001|2009-09-01 10:00,1,2.951,2.957,2.863,2.878,11820
20091001|2009-09-01 10:30,1,2.878,2.891,2.843,2.88,7384
20091001|2009-09-01 11:00,1,2.881,2.885,2.87,2.88,3715
20091001|2009-09-01 11:30,1,2.879,2.897,2.874,2.878,2600
20091001|2009-09-01 12:00,1,2.879,2.884,2.85,2.858,4015
20091001|2009-09-01 12:30,1,2.858,2.865,2.834,2.844,4053
20091001|2009-09-01 13:00,1,2.842,2.858,2.818,2.82,9188
20091001|2009-09-01 13:30,1,2.82,2.83,2.819,2.829,2406
20091001|2009-09-01 14:00,1,2.828,2.83,2.819,2.824,701
20091001|2009-09-01 14:30,1,2.824,2.83,2.82,2.822,934
20091001|2009-09-01 15:00,1,2.824,2.83,2.819,2.825,248
20091001|2009-09-01 15:30,1,2.824,2.836,2.823,2.824,123
20091001|2009-09-01 16:00,1,2.822,2.827,2.821,2.821,59
20091001|2009-09-01 17:00,2,2.827,2.84,2.82,2.84,85
20091001|2009-09-01 17:30,2,2.841,2.841,2.836,2.838,22
20091001|2009-09-01 18:00,2,2.84,2.843,2.84,2.843,5
20091001|2009-09-01 18:30,2,2.84,2.841,2.839,2.839,21
20091001|2009-09-01 19:00,2,2.839,2.856,2.839,2.845,288
20091001|2009-09-01 19:30,2,2.849,2.858,2.84,2.858,30
20091001|2009-09-01 20:00,2,2.859,2.859,2.85,2.851,26
20091001|2009-09-01 20:30,2,2.855,2.858,2.847,2.855,23
20091001|2009-09-01 21:00,2,2.856,2.857,2.847,2.854,36
20091001|2009-09-01 21:30,2,2.85,2.853,2.85,2.853,5
20091001|2009-09-01 22:00,2,2.854,2.856,2.85,2.85,11
20091001|2009-09-01 22:30,2,2.85,2.85,2.844,2.85,11
20091001|2009-09-01 23:00,2,2.845,2.848,2.845,2.848,13
20091001|2009-09-01 23:30,2,2.849,2.854,2.846,2.853,33
20091001|2009-09-02 00:00,2,2.853,2.857,2.852,2.857,49
20091001|2009-09-02 00:30,2,2.856,2.857,2.843,2.848,79
20091001|2009-09-02 01:00,2,2.851,2.852,2.843,2.849,19
20091001|2009-09-02 01:30,2,2.849,2.854,2.849,2.854,15
20091001|2009-09-02 02:00,2,2.85,2.85,2.833,2.839,75
20091001|2009-09-02 02:30,2,2.84,2.851,2.834,2.834,84
20091001|2009-09-02 03:00,2,2.834,2.844,2.826,2.843,82
20091001|2009-09-02 03:30,2,2.844,2.855,2.832,2.838,176
20091001|2009-09-02 04:00,2,2.838,2.839,2.833,2.835,32
20091001|2009-09-02 04:30,2,2.835,2.842,2.835,2.842,204
20091001|2009-09-02 05:00,2,2.844,2.847,2.843,2.844,310
20091001|2009-09-02 05:30,2,2.844,2.854,2.838,2.854,202
20091001|2009-09-02 06:00,2,2.854,2.87,2.852,2.87,346
20091001|2009-09-02 06:30,2,2.871,2.871,2.807,2.82,922
20091001|2009-09-02 07:00,2,2.818,2.836,2.785,2.8,2764
20091001|2009-09-02 07:30,2,2.799,2.82,2.787,2.81,2638
20091001|2009-09-02 08:00,2,2.809,2.85,2.803,2.825,5376
20091001|2009-09-02 08:30,2,2.822,2.892,2.821,2.859,6616
20091001|2009-09-02 09:00,2,2.858,2.879,2.846,2.848,4005
20091001|2009-09-02 09:30,2,2.849,2.898,2.81,2.862,8050
20091001|2009-09-02 10:00,2,2.862,2.873,2.827,2.834,4978
20091001|2009-09-02 10:30,2,2.835,2.837,2.746,2.761,8984
20091001|2009-09-02 11:00,2,2.76,2.784,2.753,2.758,3613
20091001|2009-09-02 11:30,2,2.758,2.779,2.758,2.767,1917
20091001|2009-09-02 12:00,2,2.767,2.771,2.735,2.747,4548
20091001|2009-09-02 12:30,2,2.748,2.77,2.738,2.744,3140
20091001|2009-09-02 13:00,2,2.743,2.757,2.709,2.716,13613
20091001|2009-09-02 13:30,2,2.716,2.729,2.715,2.721,2462
20091001|2009-09-02 14:00,2,2.722,2.728,2.716,2.72,764
20091001|2009-09-02 14:30,2,2.72,2.73,2.717,2.723,608
20091001|2009-09-02 15:00,2,2.725,2.732,2.721,2.73,349
20091001|2009-09-02 15:30,2,2.724,2.733,2.72,2.723,141
20091001|2009-09-02 16:00,2,2.723,2.745,2.722,2.735,105
20091001|2009-09-02 17:00,3,2.724,2.739,2.724,2.728,40
20091001|2009-09-02 17:30,3,2.728,2.729,2.723,2.725,45
20091001|2009-09-02 18:00,3,2.724,2.724,2.7,2.707,63
20091001|2009-09-02 18:30,3,2.7,2.717,2.662,2.666,178
20091001|2009-09-02 19:00,3,2.666,2.671,2.663,2.665,74
20091001|2009-09-02 19:30,3,2.665,2.674,2.662,2.67,115
20091001|2009-09-02 20:00,3,2.673,2.676,2.669,2.676,112
20091001|2009-09-02 20:30,3,2.676,2.677,2.668,2.672,123
20091001|2009-09-02 21:00,3,2.672,2.68,2.668,2.673,35
20091001|2009-09-02 21:30,3,2.673,2.688,2.67,2.672,58
20091001|2009-09-02 22:00,3,2.672,2.683,2.671,2.68,45
20091001|2009-09-02 22:30,3,2.68,2.698,2.672,2.678,85
20091001|2009-09-02 23:00,3,2.69,2.698,2.685,2.696,13
20091001|2009-09-02 23:30,3,2.699,2.7,2.69,2.7,220
20091001|2009-09-03 00:00,3,2.7,2.7,2.692,2.692,82
20091001|2009-09-03 00:30,3,2.699,2.7,2.696,2.697,36
20091001|2009-09-03 01:00,3,2.697,2.7,2.696,2.697,32
20091001|2009-09-03 01:30,3,2.7,2.718,2.697,2.717,136
20091001|2009-09-03 02:00,3,2.717,2.717,2.701,2.708,104
20091001|2009-09-03 02:30,3,2.714,2.72,2.712,2.718,103
20091001|2009-09-03 03:00,3,2.716,2.719,2.712,2.715,135
20091001|2009-09-03 03:30,3,2.714,2.723,2.714,2.721,71
20091001|2009-09-03 04:00,3,2.722,2.723,2.715,2.715,100
20091001|2009-09-03 04:30,3,2.715,2.72,2.712,2.718,103
20091001|2009-09-03 05:00,3,2.718,2.734,2.717,2.734,146
20091001|2009-09-03 05:30,3,2.734,2.734,2.695,2.697,253
20091001|2009-09-03 06:00,3,2.697,2.7,2.683,2.692,254
20091001|2009-09-03 06:30,3,2.692,2.693,2.66,2.677,465
20091001|2009-09-03 07:00,3,2.675,2.679,2.651,2.656,859
20091001|2009-09-03 07:30,3,2.655,2.683,2.645,2.678,2506
20091001|2009-09-03 08:00,3,2.679,2.707,2.675,2.69,3993
20091001|2009-09-03 08:30,3,2.691,2.698,2.667,2.671,3474
20091001|2009-09-03 09:00,3,2.673,2.679,2.6,2.625,5283
20091001|2009-09-03 09:30,3,2.624,2.658,2.518,2.528,20312
20091001|2009-09-03 10:00,3,2.529,2.545,2.5,2.517,13172
20091001|2009-09-03 10:30,3,2.517,2.542,2.515,2.528,6057
20091001|2009-09-03 11:00,3,2.528,2.568,2.52,2.547,5647
20091001|2009-09-03 11:30,3,2.547,2.567,2.527,2.539,3407
20091001|2009-09-03 12:00,3,2.538,2.551,2.532,2.546,1858
20091001|2009-09-03 12:30,3,2.547,2.549,2.528,2.535,2197
20091001|2009-09-03 13:00,3,2.535,2.558,2.502,2.522,11616
20091001|2009-09-03 13:30,3,2.523,2.528,2.509,2.514,2333
20091001|2009-09-03 14:00,3,2.515,2.525,2.507,2.52,1018
20091001|2009-09-03 14:30,3,2.52,2.523,2.507,2.509,631
20091001|2009-09-03 15:00,3,2.509,2.516,2.502,2.508,452
20091001|2009-09-03 15:30,3,2.507,2.522,2.503,2.512,252
20091001|2009-09-03 16:00,3,2.514,2.514,2.502,2.51,45
20091001|2009-09-03 17:00,4,2.513,2.513,2.503,2.508,52
20091001|2009-09-03 17:30,4,2.509,2.516,2.509,2.514,23
20091001|2009-09-03 18:00,4,2.518,2.524,2.508,2.508,34
20091001|2009-09-03 18:30,4,2.51,2.523,2.509,2.517,10
20091001|2009-09-03 19:00,4,2.52,2.52,2.502,2.503,96
20091001|2009-09-03 19:30,4,2.505,2.511,2.502,2.504,32
20091001|2009-09-03 20:00,4,2.503,2.507,2.501,2.502,44
20091001|2009-09-03 20:30,4,2.503,2.507,2.501,2.501,101
20091001|2009-09-03 21:00,4,2.503,2.511,2.481,2.511,131
20091001|2009-09-03 21:30,4,2.497,2.51,2.497,2.5,26
20091001|2009-09-03 22:00,4,2.501,2.504,2.501,2.504,8
20091001|2009-09-03 22:30,4,2.501,2.504,2.501,2.501,4
20091001|2009-09-03 23:00,4,2.501,2.507,2.501,2.507,10
20091001|2009-09-03 23:30,4,2.508,2.51,2.502,2.502,105
20091001|2009-09-04 00:00,4,2.502,2.502,2.498,2.5,142
20091001|2009-09-04 00:30,4,2.501,2.501,2.498,2.5,39
20091001|2009-09-04 01:00,4,2.499,2.507,2.497,2.507,37
20091001|2009-09-04 01:30,4,2.507,2.51,2.5,2.502,58
20091001|2009-09-04 02:00,4,2.501,2.504,2.491,2.491,108
20091001|2009-09-04 02:30,4,2.49,2.49,2.471,2.471,269
20091001|2009-09-04 03:00,4,2.471,2.485,2.467,2.484,200
20091001|2009-09-04 03:30,4,2.484,2.493,2.481,2.49,56
20091001|2009-09-04 04:00,4,2.49,2.495,2.482,2.483,80
20091001|2009-09-04 04:30,4,2.485,2.501,2.485,2.5,142
20091001|2009-09-04 05:00,4,2.501,2.509,2.487,2.499,142
20091001|2009-09-04 05:30,4,2.496,2.496,2.459,2.461,375
20091001|2009-09-04 06:00,4,2.461,2.469,2.447,2.45,553
20091001|2009-09-04 06:30,4,2.451,2.455,2.409,2.432,2159
20091001|2009-09-04 07:00,4,2.434,2.488,2.428,2.471,1618
20091001|2009-09-04 07:30,4,2.47,2.508,2.449,2.5,3807
20091001|2009-09-04 08:00,4,2.496,2.618,2.495,2.582,14909
20091001|2009-09-04 08:30,4,2.582,2.605,2.539,2.568,10254
20091001|2009-09-04 09:00,4,2.57,2.606,2.565,2.593,6317
20091001|2009-09-04 09:30,4,2.594,2.643,2.593,2.6,10283
20091001|2009-09-04 10:00,4,2.601,2.634,2.597,2.629,3717
20091001|2009-09-04 10:30,4,2.631,2.677,2.63,2.643,7791
20091001|2009-09-04 11:00,4,2.644,2.69,2.633,2.645,5328
20091001|2009-09-04 11:30,4,2.646,2.662,2.639,2.657,2389
20091001|2009-09-04 12:00,4,2.657,2.657,2.593,2.641,5377
20091001|2009-09-04 12:30,4,2.64,2.645,2.606,2.613,2549
20091001|2009-09-04 13:00,4,2.613,2.74,2.612,2.72,14675
20091001|2009-09-04 13:30,4,2.719,2.734,2.694,2.729,2811
20091001|2009-09-04 14:00,4,2.729,2.731,2.719,2.727,664
20091001|2009-09-04 14:30,4,2.727,2.757,2.726,2.757,1462
20091001|2009-09-04 15:00,4,2.756,2.758,2.748,2.755,488
20091001|2009-09-06 17:00,8,2.741,2.749,2.681,2.69,136
20091001|2009-09-06 17:30,8,2.696,2.696,2.675,2.683,37
20091001|2009-09-06 18:00,8,2.683,2.683,2.661,2.664,35
20091001|2009-09-06 18:30,8,2.664,2.675,2.635,2.635,138
20091001|2009-09-06 19:00,8,2.642,2.642,2.623,2.628,156
20091001|2009-09-06 19:30,8,2.631,2.65,2.631,2.635,103
20091001|2009-09-06 20:00,8,2.635,2.638,2.632,2.638,29
20091001|2009-09-06 20:30,8,2.638,2.666,2.636,2.65,101
20091001|2009-09-06 21:00,8,2.653,2.665,2.653,2.664,50
20091001|2009-09-06 21:30,8,2.664,2.664,2.645,2.648,75
20091001|2009-09-06 22:00,8,2.656,2.664,2.656,2.664,17
20091001|2009-09-06 22:30,8,2.664,2.665,2.661,2.665,51
20091001|2009-09-06 23:00,8,2.671,2.683,2.671,2.682,14
20091001|2009-09-06 23:30,8,2.682,2.692,2.674,2.69,123
20091001|2009-09-07 00:00,8,2.69,2.71,2.69,2.704,102
20091001|2009-09-07 00:30,8,2.701,2.71,2.698,2.699,58
20091001|2009-09-07 01:00,8,2.699,2.708,2.699,2.706,27
20091001|2009-09-07 01:30,8,2.71,2.711,2.707,2.71,12
20091001|2009-09-07 02:00,8,2.711,2.717,2.71,2.715,44
20091001|2009-09-07 02:30,8,2.716,2.725,2.714,2.723,49
20091001|2009-09-07 03:00,8,2.724,2.758,2.724,2.757,189
20091001|2009-09-07 03:30,8,2.756,2.756,2.742,2.745,79
20091001|2009-09-07 04:00,8,2.745,2.767,2.744,2.761,215
20091001|2009-09-07 04:30,8,2.765,2.766,2.749,2.756,65
20091001|2009-09-07 05:00,8,2.765,2.77,2.757,2.762,89
20091001|2009-09-07 05:30,8,2.76,2.76,2.752,2.753,53
20091001|2009-09-07 06:00,8,2.753,2.763,2.75,2.763,147
20091001|2009-09-07 06:30,8,2.762,2.765,2.759,2.765,70
20091001|2009-09-07 07:00,8,2.761,2.772,2.752,2.765,109
20091001|2009-09-07 07:30,8,2.764,2.765,2.756,2.76,56
20091001|2009-09-07 08:00,8,2.762,2.772,2.702,2.702,535
20091001|2009-09-07 08:30,8,2.703,2.704,2.655,2.664,686
20091001|2009-09-07 09:00,8,2.663,2.664,2.639,2.654,337
20091001|2009-09-07 09:30,8,2.653,2.674,2.647,2.672,182
20091001|2009-09-07 10:00,8,2.671,2.704,2.669,2.684,170
20091001|2009-09-07 10:30,8,2.685,2.695,2.656,2.659,252
20091001|2009-09-07 11:00,8,2.659,2.662,2.648,2.65,140
20091001|2009-09-07 11:30,8,2.65,2.652,2.645,2.652,134
20091001|2009-09-07 12:00,8,2.651,2.66,2.651,2.659,34
20091001|2009-09-07 17:00,8,2.659,2.694,2.655,2.657,159
20091001|2009-09-07 17:30,8,2.657,2.678,2.657,2.678,15
20091001|2009-09-07 18:00,8,2.666,2.673,2.666,2.673,3
20091001|2009-09-07 18:30,8,2.668,2.689,2.668,2.685,28
20091001|2009-09-07 19:00,8,2.685,2.695,2.685,2.691,21
20091001|2009-09-07 19:30,8,2.694,2.698,2.675,2.68,46
20091001|2009-09-07 20:00,8,2.688,2.69,2.674,2.674,7
20091001|2009-09-07 20:30,8,2.675,2.682,2.664,2.667,8
20091001|2009-09-07 21:00,8,2.667,2.677,2.662,2.677,10
20091001|2009-09-07 21:30,8,2.679,2.679,2.662,2.665,20
20091001|2009-09-07 22:00,8,2.663,2.663,2.657,2.66,20
20091001|2009-09-07 22:30,8,2.658,2.66,2.654,2.66,14
20091001|2009-09-07 23:00,8,2.661,2.671,2.66,2.671,12
20091001|2009-09-07 23:30,8,2.665,2.673,2.658,2.662,30
20091001|2009-09-08 00:00,8,2.657,2.673,2.656,2.663,9
20091001|2009-09-08 00:30,8,2.666,2.666,2.666,2.666,50
20091001|2009-09-08 01:00,8,2.667,2.674,2.667,2.669,10
20091001|2009-09-08 01:30,8,2.669,2.695,2.669,2.695,78
20091001|2009-09-08 02:00,8,2.694,2.698,2.681,2.685,75
20091001|2009-09-08 02:30,8,2.684,2.7,2.674,2.695,130
20091001|2009-09-08 03:00,8,2.698,2.708,2.693,2.7,122
20091001|2009-09-08 03:30,8,2.704,2.709,2.7,2.706,108
20091001|2009-09-08 04:00,8,2.708,2.719,2.707,2.714,116
20091001|2009-09-08 04:30,8,2.714,2.72,2.704,2.705,172
20091001|2009-09-08 05:00,8,2.703,2.71,2.696,2.707,104
20091001|2009-09-08 05:30,8,2.709,2.71,2.701,2.701,48
20091001|2009-09-08 06:00,8,2.7,2.7,2.667,2.687,202
20091001|2009-09-08 06:30,8,2.688,2.75,2.688,2.744,849
20091001|2009-09-08 07:00,8,2.743,2.788,2.739,2.782,2133
20091001|2009-09-08 07:30,8,2.782,2.884,2.776,2.823,9183
20091001|2009-09-08 08:00,8,2.824,2.851,2.674,2.718,15079
20091001|2009-09-08 08:30,8,2.717,2.751,2.681,2.687,7950
20091001|2009-09-08 09:00,8,2.687,2.785,2.663,2.782,7880
20091001|2009-09-08 09:30,8,2.783,2.822,2.739,2.792,8519
20091001|2009-09-08 10:00,8,2.792,2.854,2.789,2.842,10605
20091001|2009-09-08 10:30,8,2.842,2.888,2.803,2.83,7941
20091001|2009-09-08 11:00,8,2.829,2.855,2.822,2.832,3242
20091001|2009-09-08 11:30,8,2.835,2.85,2.827,2.849,1613
20091001|2009-09-08 12:00,8,2.85,2.856,2.782,2.817,3743
20091001|2009-09-08 12:30,8,2.818,2.82,2.768,2.806,4178
20091001|2009-09-08 13:00,8,2.805,2.814,2.758,2.808,5930
20091001|2009-09-08 13:30,8,2.809,2.822,2.805,2.816,1873
20091001|2009-09-08 14:00,8,2.816,2.839,2.816,2.829,857
20091001|2009-09-08 14:30,8,2.829,2.842,2.825,2.837,585
20091001|2009-09-08 15:00,8,2.837,2.85,2.832,2.847,351
20091001|2009-09-08 15:30,8,2.845,2.853,2.838,2.847,137
20091001|2009-09-08 16:00,8,2.847,2.86,2.847,2.848,53
20091001|2009-09-08 17:00,9,2.841,2.859,2.841,2.843,85
20091001|2009-09-08 17:30,9,2.842,2.854,2.842,2.854,4
20091001|2009-09-08 18:00,9,2.853,2.853,2.853,2.853,1
20091001|2009-09-08 18:30,9,2.853,2.854,2.843,2.853,6
20091001|2009-09-08 19:00,9,2.854,2.86,2.852,2.86,13
20091001|2009-09-08 19:30,9,2.862,2.865,2.86,2.865,21
20091001|2009-09-08 20:00,9,2.854,2.865,2.853,2.855,39
20091001|2009-09-08 20:30,9,2.855,2.864,2.855,2.855,29
20091001|2009-09-08 21:00,9,2.852,2.852,2.85,2.85,16
20091001|2009-09-08 21:30,9,2.855,2.855,2.842,2.842,53
20091001|2009-09-08 22:00,9,2.842,2.855,2.84,2.844,16
20091001|2009-09-08 22:30,9,2.85,2.85,2.849,2.849,4
20091001|2009-09-08 23:30,9,2.844,2.846,2.828,2.838,86
20091001|2009-09-09 00:00,9,2.835,2.835,2.828,2.832,22
20091001|2009-09-09 00:30,9,2.831,2.831,2.822,2.827,31
20091001|2009-09-09 01:00,9,2.826,2.826,2.821,2.825,21
20091001|2009-09-09 01:30,9,2.823,2.823,2.815,2.823,54
20091001|2009-09-09 02:00,9,2.817,2.847,2.817,2.818,111
20091001|2009-09-09 02:30,9,2.816,2.826,2.816,2.818,30
20091001|2009-09-09 03:00,9,2.82,2.821,2.818,2.821,21
20091001|2009-09-09 03:30,9,2.818,2.826,2.815,2.822,30
20091001|2009-09-09 04:00,9,2.822,2.824,2.815,2.824,75
20091001|2009-09-09 04:30,9,2.822,2.824,2.805,2.816,116
20091001|2009-09-09 05:00,9,2.816,2.822,2.809,2.816,54
20091001|2009-09-09 05:30,9,2.816,2.821,2.803,2.804,78
20091001|2009-09-09 06:00,9,2.804,2.844,2.802,2.844,248
20091001|2009-09-09 06:30,9,2.844,2.889,2.836,2.879,606
20091001|2009-09-09 07:00,9,2.876,2.925,2.873,2.914,3505
20091001|2009-09-09 07:30,9,2.914,2.918,2.87,2.904,3958
20091001|2009-09-09 08:00,9,2.904,2.959,2.889,2.956,9564
20091001|2009-09-09 08:30,9,2.957,2.969,2.912,2.938,7243
20091001|2009-09-09 09:00,9,2.937,2.995,2.935,2.952,8434
20091001|2009-09-09 09:30,9,2.951,2.951,2.916,2.943,5411
20091001|2009-09-09 10:00,9,2.944,2.975,2.935,2.96,4442
20091001|2009-09-09 10:30,9,2.961,2.998,2.948,2.971,4675
20091001|2009-09-09 11:00,9,2.97,2.98,2.947,2.955,3109
20091001|2009-09-09 11:30,9,2.953,2.96,2.902,2.929,5398
20091001|2009-09-09 12:00,9,2.929,2.946,2.909,2.915,2974
20091001|2009-09-09 12:30,9,2.916,2.919,2.857,2.884,8266
20091001|2009-09-09 13:00,9,2.883,2.899,2.809,2.826,10710
20091001|2009-09-09 13:30,9,2.829,2.846,2.827,2.836,1745
20091001|2009-09-09 14:00,9,2.836,2.845,2.831,2.844,459
20091001|2009-09-09 14:30,9,2.843,2.849,2.832,2.834,408
20091001|2009-09-09 15:00,9,2.833,2.842,2.833,2.842,129
20091001|2009-09-09 15:30,9,2.843,2.846,2.839,2.842,219
20091001|2009-09-09 16:00,9,2.843,2.843,2.842,2.842,11
20091001|2009-09-09 17:00,10,2.845,2.852,2.842,2.852,24
20091001|2009-09-09 17:30,10,2.855,2.856,2.85,2.85,33
20091001|2009-09-09 18:00,10,2.857,2.857,2.855,2.857,20
20091001|2009-09-09 18:30,10,2.858,2.863,2.858,2.861,15
20091001|2009-09-09 19:00,10,2.86,2.86,2.859,2.859,8
20091001|2009-09-09 19:30,10,2.858,2.859,2.858,2.859,2
20091001|2009-09-09 20:00,10,2.86,2.86,2.85,2.852,20
20091001|2009-09-09 20:30,10,2.852,2.852,2.826,2.827,62
20091001|2009-09-09 21:00,10,2.826,2.832,2.826,2.83,9
20091001|2009-09-09 21:30,10,2.833,2.833,2.831,2.831,6
20091001|2009-09-09 22:00,10,2.832,2.843,2.832,2.842,26
20091001|2009-09-09 22:30,10,2.843,2.856,2.843,2.851,11
20091001|2009-09-09 23:00,10,2.849,2.859,2.849,2.859,6
20091001|2009-09-09 23:30,10,2.858,2.864,2.854,2.861,49
20091001|2009-09-10 00:00,10,2.862,2.885,2.862,2.883,78
20091001|2009-09-10 00:30,10,2.883,2.885,2.881,2.882,45
20091001|2009-09-10 01:00,10,2.882,2.884,2.877,2.877,61
20091001|2009-09-10 01:30,10,2.877,2.881,2.874,2.876,12
20091001|2009-09-10 02:00,10,2.876,2.885,2.865,2.865,114
20091001|2009-09-10 02:30,10,2.865,2.87,2.86,2.87,56
20091001|2009-09-10 03:00,10,2.867,2.881,2.867,2.874,49
20091001|2009-09-10 03:30,10,2.872,2.876,2.87,2.874,71
20091001|2009-09-10 04:00,10,2.873,2.882,2.87,2.881,52
20091001|2009-09-10 04:30,10,2.88,2.885,2.862,2.879,105
20091001|2009-09-10 05:00,10,2.878,2.885,2.857,2.881,95
20091001|2009-09-10 05:30,10,2.872,2.872,2.86,2.862,30
20091001|2009-09-10 06:00,10,2.863,2.865,2.856,2.862,136
20091001|2009-09-10 06:30,10,2.861,2.861,2.823,2.841,422
20091001|2009-09-10 07:00,10,2.84,2.841,2.81,2.819,929
20091001|2009-09-10 07:30,10,2.819,2.865,2.815,2.854,2549
20091001|2009-09-10 08:00,10,2.854,2.857,2.792,2.802,5872
20091001|2009-09-10 08:30,10,2.799,2.8,2.745,2.766,8344
20091001|2009-09-10 09:00,10,2.767,2.773,2.74,2.755,5850
20091001|2009-09-10 09:30,10,2.757,2.895,2.747,2.885,20736
20091001|2009-09-10 10:00,10,2.886,2.964,2.859,2.933,16156
20091001|2009-09-10 10:30,10,2.933,2.989,2.917,2.966,11485
20091001|2009-09-10 11:00,10,2.967,2.978,2.945,2.968,4676
20091001|2009-09-10 11:30,10,2.968,3.084,2.963,3.074,15048
20091001|2009-09-10 12:00,10,3.075,3.08,3.031,3.035,7694
20091001|2009-09-10 12:30,10,3.035,3.15,3.035,3.13,8487
20091001|2009-09-10 13:00,10,3.128,3.278,3.111,3.258,31505
20091001|2009-09-10 13:30,10,3.258,3.32,3.246,3.288,8607
20091001|2009-09-10 14:00,10,3.288,3.295,3.252,3.258,2757
20091001|2009-09-10 14:30,10,3.26,3.274,3.253,3.265,1523
20091001|2009-09-10 15:00,10,3.267,3.272,3.255,3.268,350
20091001|2009-09-10 15:30,10,3.267,3.285,3.265,3.279,315
20091001|2009-09-10 16:00,10,3.274,3.274,3.263,3.265,69
20091001|2009-09-10 17:00,11,3.256,3.273,3.24,3.247,387
20091001|2009-09-10 17:30,11,3.242,3.243,3.235,3.24,123
20091001|2009-09-10 18:00,11,3.24,3.247,3.239,3.24,49
20091001|2009-09-10 18:30,11,3.238,3.238,3.225,3.227,126
20091001|2009-09-10 19:00,11,3.227,3.233,3.222,3.226,157
20091001|2009-09-10 19:30,11,3.231,3.25,3.226,3.238,54
20091001|2009-09-10 20:00,11,3.237,3.247,3.226,3.23,66
20091001|2009-09-10 20:30,11,3.23,3.238,3.23,3.238,101
20091001|2009-09-10 21:00,11,3.237,3.279,3.237,3.279,140
20091001|2009-09-10 21:30,11,3.275,3.28,3.269,3.269,19
20091001|2009-09-10 22:00,11,3.266,3.27,3.259,3.265,13
20091001|2009-09-10 22:30,11,3.27,3.274,3.26,3.26,23
20091001|2009-09-10 23:00,11,3.258,3.268,3.25,3.25,110
20091001|2009-09-10 23:30,11,3.252,3.253,3.231,3.235,304
20091001|2009-09-11 00:00,11,3.234,3.254,3.231,3.236,166
20091001|2009-09-11 00:30,11,3.236,3.237,3.222,3.23,87
20091001|2009-09-11 01:00,11,3.228,3.238,3.226,3.234,311
20091001|2009-09-11 01:30,11,3.235,3.235,3.215,3.216,297
20091001|2009-09-11 02:00,11,3.217,3.238,3.216,3.236,186
20091001|2009-09-11 02:30,11,3.236,3.237,3.231,3.237,155
20091001|2009-09-11 03:00,11,3.236,3.237,3.226,3.23,118
20091001|2009-09-11 03:30,11,3.23,3.233,3.228,3.228,122
20091001|2009-09-11 04:00,11,3.231,3.232,3.225,3.23,96
20091001|2009-09-11 04:30,11,3.23,3.237,3.23,3.233,44
20091001|2009-09-11 05:00,11,3.235,3.27,3.227,3.268,337
20091001|2009-09-11 05:30,11,3.268,3.27,3.261,3.27,217
20091001|2009-09-11 06:00,11,3.271,3.304,3.268,3.303,648
20091001|2009-09-11 06:30,11,3.304,3.33,3.29,3.293,1771
20091001|2009-09-11 07:00,11,3.292,3.294,3.195,3.256,3356
20091001|2009-09-11 07:30,11,3.256,3.265,3.211,3.243,3657
20091001|2009-09-11 08:00,11,3.243,3.424,3.239,3.353,23450
20091001|2009-09-11 08:30,11,3.355,3.363,3.241,3.314,14654
20091001|2009-09-11 09:00,11,3.313,3.338,3.266,3.321,9554
20091001|2009-09-11 09:30,11,3.325,3.347,3.274,3.329,7179
20091001|2009-09-11 10:00,11,3.33,3.37,3.308,3.343,6417
20091001|2009-09-11 10:30,11,3.343,3.344,3.274,3.309,6777
20091001|2009-09-11 11:00,11,3.31,3.313,3.138,3.147,8237
20091001|2009-09-11 11:30,11,3.146,3.233,3.137,3.208,9239
20091001|2009-09-11 12:00,11,3.209,3.305,3.048,3.117,11050
20091001|2009-09-11 12:30,11,3.116,3.127,2.934,2.996,16890
20091001|2009-09-11 13:00,11,2.996,3.038,2.93,2.969,12984
20091001|2009-09-11 13:30,11,2.969,3.005,2.968,2.987,2745
20091001|2009-09-11 14:00,11,2.988,2.999,2.985,2.991,622
20091001|2009-09-11 14:30,11,2.991,3,2.986,2.992,457
20091001|2009-09-11 15:00,11,2.992,3.001,2.988,2.995,170
20091001|2009-09-11 15:30,11,2.995,3.001,2.978,2.99,235
20091001|2009-09-11 16:00,11,2.99,2.99,2.97,2.98,60
20091001|2009-09-13 17:00,14,2.956,3.016,2.911,2.991,436
20091001|2009-09-13 17:30,14,2.992,2.994,2.984,2.988,41
20091001|2009-09-13 18:00,14,2.986,3.008,2.986,2.997,157
20091001|2009-09-13 18:30,14,2.994,3.017,2.993,3.017,29
20091001|2009-09-13 19:00,14,3.01,3.018,2.991,2.991,177
20091001|2009-09-13 19:30,14,2.992,3.001,2.987,2.995,123
20091001|2009-09-13 20:00,14,2.995,2.996,2.971,2.971,153
20091001|2009-09-13 20:30,14,2.971,2.975,2.967,2.973,99
20091001|2009-09-13 21:00,14,2.964,2.97,2.938,2.962,134
20091001|2009-09-13 21:30,14,2.964,2.974,2.964,2.968,33
20091001|2009-09-13 22:00,14,2.965,2.965,2.965,2.965,9
20091001|2009-09-13 22:30,14,2.965,2.965,2.96,2.965,25
20091001|2009-09-13 23:00,14,2.962,2.97,2.962,2.97,9
20091001|2009-09-13 23:30,14,2.967,2.979,2.96,2.965,95
20091001|2009-09-14 00:00,14,2.962,2.967,2.961,2.967,32
20091001|2009-09-14 00:30,14,2.966,2.971,2.966,2.97,50
20091001|2009-09-14 01:00,14,2.969,2.979,2.966,2.972,78
20091001|2009-09-14 01:30,14,2.974,2.996,2.971,2.994,105
20091001|2009-09-14 02:00,14,2.995,3.007,2.985,3.002,118
20091001|2009-09-14 02:30,14,3.004,3.004,2.984,2.99,158
20091001|2009-09-14 03:00,14,2.987,3,2.983,2.985,48
20091001|2009-09-14 03:30,14,2.986,2.986,2.973,2.985,80
20091001|2009-09-14 04:00,14,2.984,2.992,2.982,2.984,44
20091001|2009-09-14 04:30,14,2.984,2.986,2.983,2.985,18
20091001|2009-09-14 05:00,14,2.985,2.994,2.984,2.989,89
20091001|2009-09-14 05:30,14,2.99,3.004,2.985,3.002,137
20091001|2009-09-14 06:00,14,3.002,3.025,2.992,3.023,347
20091001|2009-09-14 06:30,14,3.019,3.04,3.01,3.018,614
20091001|2009-09-14 07:00,14,3.016,3.061,2.968,3.031,2374
20091001|2009-09-14 07:30,14,3.031,3.038,2.942,3.033,3804
20091001|2009-09-14 08:00,14,3.035,3.167,3.03,3.15,14541
20091001|2009-09-14 08:30,14,3.153,3.307,3.135,3.23,22825
20091001|2009-09-14 09:00,14,3.23,3.231,3.163,3.194,8617
20091001|2009-09-14 09:30,14,3.193,3.28,3.188,3.227,8120
20091001|2009-09-14 10:00,14,3.23,3.375,3.225,3.324,17184
20091001|2009-09-14 10:30,14,3.324,3.33,3.267,3.294,6614
20091001|2009-09-14 11:00,14,3.293,3.325,3.221,3.281,6682
20091001|2009-09-14 11:30,14,3.282,3.295,3.185,3.225,6944
20091001|2009-09-14 12:00,14,3.226,3.249,3.185,3.227,3828
20091001|2009-09-14 12:30,14,3.229,3.295,3.227,3.28,5075
20091001|2009-09-14 13:00,14,3.274,3.319,3.218,3.303,11652
20091001|2009-09-14 13:30,14,3.304,3.363,3.304,3.36,3828
20091001|2009-09-14 14:00,14,3.359,3.359,3.331,3.343,806
20091001|2009-09-14 14:30,14,3.343,3.371,3.342,3.359,1055
20091001|2009-09-14 15:00,14,3.358,3.424,3.358,3.419,1147
20091001|2009-09-14 15:30,14,3.414,3.435,3.412,3.417,565
20091001|2009-09-14 16:00,14,3.42,3.439,3.417,3.417,92
20091001|2009-09-14 17:00,15,3.421,3.435,3.419,3.424,129
20091001|2009-09-14 17:30,15,3.422,3.425,3.412,3.415,116
20091001|2009-09-14 18:00,15,3.414,3.419,3.414,3.416,5
20091001|2009-09-14 18:30,15,3.417,3.421,3.417,3.42,11
20091001|2009-09-14 19:00,15,3.416,3.43,3.409,3.424,25
20091001|2009-09-14 19:30,15,3.425,3.466,3.42,3.461,324
20091001|2009-09-14 20:00,15,3.459,3.5,3.455,3.49,409
20091001|2009-09-14 20:30,15,3.49,3.491,3.479,3.48,125
20091001|2009-09-14 21:00,15,3.479,3.491,3.479,3.482,37
20091001|2009-09-14 21:30,15,3.484,3.484,3.479,3.48,69
20091001|2009-09-14 22:00,15,3.479,3.484,3.479,3.484,4
20091001|2009-09-14 22:30,15,3.484,3.484,3.478,3.478,59
20091001|2009-09-14 23:00,15,3.478,3.481,3.458,3.459,120
20091001|2009-09-14 23:30,15,3.46,3.463,3.422,3.438,277
20091001|2009-09-15 00:00,15,3.438,3.456,3.438,3.451,97
20091001|2009-09-15 00:30,15,3.448,3.448,3.427,3.431,62
20091001|2009-09-15 01:00,15,3.43,3.445,3.427,3.435,73
20091001|2009-09-15 01:30,15,3.433,3.438,3.431,3.433,49
20091001|2009-09-15 02:00,15,3.437,3.438,3.42,3.431,160
20091001|2009-09-15 02:30,15,3.43,3.439,3.426,3.439,69
20091001|2009-09-15 03:00,15,3.437,3.437,3.424,3.424,95
20091001|2009-09-15 03:30,15,3.426,3.43,3.418,3.419,98
20091001|2009-09-15 04:00,15,3.42,3.431,3.418,3.427,84
20091001|2009-09-15 04:30,15,3.426,3.452,3.424,3.451,122
20091001|2009-09-15 05:00,15,3.448,3.48,3.447,3.477,105
20091001|2009-09-15 05:30,15,3.477,3.512,3.46,3.476,561
20091001|2009-09-15 06:00,15,3.476,3.495,3.468,3.493,545
20091001|2009-09-15 06:30,15,3.489,3.578,3.471,3.554,2557
20091001|2009-09-15 07:00,15,3.554,3.56,3.464,3.482,4135
20091001|2009-09-15 07:30,15,3.486,3.557,3.468,3.537,5065
20091001|2009-09-15 08:00,15,3.537,3.543,3.402,3.466,15377
20091001|2009-09-15 08:30,15,3.465,3.499,3.42,3.424,9090
20091001|2009-09-15 09:00,15,3.424,3.435,3.336,3.377,12847
20091001|2009-09-15 09:30,15,3.376,3.505,3.35,3.475,10407
20091001|2009-09-15 10:00,15,3.478,3.486,3.445,3.452,4835
20091001|2009-09-15 10:30,15,3.452,3.6,3.422,3.565,12755
20091001|2009-09-15 11:00,15,3.564,3.577,3.512,3.539,6410
20091001|2009-09-15 11:30,15,3.54,3.579,3.519,3.574,3614
20091001|2009-09-15 12:00,15,3.57,3.6,3.48,3.498,6693
20091001|2009-09-15 12:30,15,3.496,3.514,3.373,3.429,10756
20091001|2009-09-15 13:00,15,3.431,3.447,3.313,3.318,15464
20091001|2009-09-15 13:30,15,3.322,3.363,3.32,3.362,2582
20091001|2009-09-15 14:00,15,3.362,3.38,3.357,3.369,737
20091001|2009-09-15 14:30,15,3.37,3.389,3.366,3.385,443
20091001|2009-09-15 15:00,15,3.386,3.388,3.361,3.373,208
20091001|2009-09-15 15:30,15,3.37,3.373,3.358,3.364,75
20091001|2009-09-15 16:00,15,3.363,3.369,3.358,3.362,70
20091001|2009-09-15 17:00,16,3.355,3.365,3.355,3.365,35
20091001|2009-09-15 17:30,16,3.369,3.375,3.364,3.374,17
20091001|2009-09-15 18:00,16,3.376,3.386,3.376,3.376,9
20091001|2009-09-15 18:30,16,3.382,3.41,3.382,3.41,40
20091001|2009-09-15 19:00,16,3.4,3.46,3.4,3.46,146
20091001|2009-09-15 19:30,16,3.457,3.458,3.45,3.45,104
20091001|2009-09-15 20:00,16,3.448,3.452,3.44,3.451,24
20091001|2009-09-15 20:30,16,3.449,3.456,3.44,3.441,114
20091001|2009-09-15 21:00,16,3.441,3.449,3.44,3.441,26
20091001|2009-09-15 21:30,16,3.441,3.444,3.404,3.404,77
20091001|2009-09-15 22:00,16,3.408,3.414,3.405,3.412,20
20091001|2009-09-15 22:30,16,3.416,3.427,3.41,3.427,27
20091001|2009-09-15 23:00,16,3.415,3.424,3.415,3.424,9
20091001|2009-09-15 23:30,16,3.425,3.431,3.417,3.423,48
20091001|2009-09-16 00:00,16,3.421,3.429,3.419,3.423,39
20091001|2009-09-16 00:30,16,3.421,3.429,3.415,3.428,27
20091001|2009-09-16 01:00,16,3.429,3.429,3.424,3.424,29
20091001|2009-09-16 01:30,16,3.427,3.43,3.426,3.427,18
20091001|2009-09-16 02:00,16,3.429,3.451,3.429,3.442,67
20091001|2009-09-16 02:30,16,3.442,3.454,3.441,3.448,135
20091001|2009-09-16 03:00,16,3.443,3.455,3.443,3.448,66
20091001|2009-09-16 03:30,16,3.447,3.451,3.432,3.45,44
20091001|2009-09-16 04:00,16,3.448,3.479,3.44,3.472,171
20091001|2009-09-16 04:30,16,3.473,3.49,3.469,3.483,95
20091001|2009-09-16 05:00,16,3.483,3.49,3.477,3.49,106
20091001|2009-09-16 05:30,16,3.49,3.49,3.468,3.481,91
20091001|2009-09-16 06:00,16,3.47,3.497,3.464,3.472,194
20091001|2009-09-16 06:30,16,3.47,3.47,3.426,3.439,739
20091001|2009-09-16 07:00,16,3.435,3.535,3.429,3.489,2036
20091001|2009-09-16 07:30,16,3.49,3.538,3.479,3.49,3990
20091001|2009-09-16 08:00,16,3.491,3.577,3.485,3.545,9554
20091001|2009-09-16 08:30,16,3.544,3.56,3.485,3.51,8847
20091001|2009-09-16 09:00,16,3.509,3.559,3.508,3.544,5525
20091001|2009-09-16 09:30,16,3.548,3.646,3.544,3.553,14231
20091001|2009-09-16 10:00,16,3.553,3.589,3.505,3.586,7818
20091001|2009-09-16 10:30,16,3.588,3.649,3.561,3.619,7979
20091001|2009-09-16 11:00,16,3.62,3.688,3.615,3.642,10292
20091001|2009-09-16 11:30,16,3.642,3.663,3.587,3.629,6046
20091001|2009-09-16 12:00,16,3.63,3.653,3.591,3.592,4983
20091001|2009-09-16 12:30,16,3.592,3.615,3.516,3.598,8096
20091001|2009-09-16 13:00,16,3.598,3.788,3.598,3.786,23200
20091001|2009-09-16 13:30,16,3.786,3.797,3.744,3.78,6655
20091001|2009-09-16 14:00,16,3.78,3.782,3.753,3.775,1665
20091001|2009-09-16 14:30,16,3.776,3.779,3.752,3.758,853
20091001|2009-09-16 15:00,16,3.758,3.771,3.754,3.77,272
20091001|2009-09-16 15:30,16,3.763,3.776,3.758,3.766,143
20091001|2009-09-16 16:00,16,3.771,3.78,3.76,3.765,133
20091001|2009-09-16 17:00,17,3.771,3.785,3.754,3.774,117
20091001|2009-09-16 17:30,17,3.772,3.778,3.763,3.769,13
20091001|2009-09-16 18:00,17,3.765,3.769,3.76,3.769,61
20091001|2009-09-16 18:30,17,3.762,3.784,3.762,3.782,52
20091001|2009-09-16 19:00,17,3.781,3.781,3.763,3.77,18
20091001|2009-09-16 19:30,17,3.771,3.787,3.76,3.762,87
20091001|2009-09-16 20:00,17,3.761,3.764,3.74,3.74,123
20091001|2009-09-16 20:30,17,3.74,3.752,3.735,3.746,26
20091001|2009-09-16 21:00,17,3.755,3.759,3.752,3.755,31
20091001|2009-09-16 21:30,17,3.743,3.746,3.743,3.746,4
20091001|2009-09-16 22:00,17,3.745,3.752,3.733,3.747,68
20091001|2009-09-16 22:30,17,3.747,3.766,3.744,3.748,21
20091001|2009-09-16 23:00,17,3.74,3.74,3.718,3.722,76
20091001|2009-09-16 23:30,17,3.721,3.725,3.71,3.72,201
20091001|2009-09-17 00:00,17,3.716,3.718,3.71,3.713,33
20091001|2009-09-17 00:30,17,3.715,3.73,3.71,3.73,47
20091001|2009-09-17 01:00,17,3.73,3.77,3.728,3.764,82
20091001|2009-09-17 01:30,17,3.759,3.763,3.74,3.74,64
20091001|2009-09-17 02:00,17,3.739,3.745,3.715,3.718,162
20091001|2009-09-17 02:30,17,3.72,3.724,3.705,3.717,219
20091001|2009-09-17 03:00,17,3.723,3.725,3.716,3.717,84
20091001|2009-09-17 03:30,17,3.716,3.719,3.711,3.713,89
20091001|2009-09-17 04:00,17,3.715,3.722,3.706,3.708,218
20091001|2009-09-17 04:30,17,3.715,3.726,3.711,3.713,42
20091001|2009-09-17 05:00,17,3.718,3.749,3.715,3.743,110
20091001|2009-09-17 05:30,17,3.745,3.761,3.734,3.738,236
20091001|2009-09-17 06:00,17,3.738,3.77,3.734,3.763,319
20091001|2009-09-17 06:30,17,3.764,3.792,3.717,3.766,1133
20091001|2009-09-17 07:00,17,3.765,3.799,3.746,3.778,2540
20091001|2009-09-17 07:30,17,3.78,3.784,3.697,3.738,4715
20091001|2009-09-17 08:00,17,3.737,3.747,3.632,3.652,10156
20091001|2009-09-17 08:30,17,3.651,3.733,3.625,3.677,9790
20091001|2009-09-17 09:00,17,3.678,3.707,3.615,3.652,6260
20091001|2009-09-17 09:30,17,3.656,3.9,3.617,3.636,33249
20091001|2009-09-17 10:00,17,3.636,3.688,3.604,3.645,10049
20091001|2009-09-17 10:30,17,3.646,3.669,3.578,3.59,5413
20091001|2009-09-17 11:00,17,3.589,3.651,3.564,3.639,6576
20091001|2009-09-17 11:30,17,3.639,3.673,3.598,3.611,4061
20091001|2009-09-17 12:00,17,3.612,3.614,3.537,3.582,5443
20091001|2009-09-17 12:30,17,3.582,3.64,3.565,3.569,5094
20091001|2009-09-17 13:00,17,3.565,3.591,3.442,3.446,20969
20091001|2009-09-17 13:30,17,3.448,3.493,3.446,3.468,3671
20091001|2009-09-17 14:00,17,3.468,3.484,3.459,3.464,859
20091001|2009-09-17 14:30,17,3.464,3.489,3.464,3.472,231
20091001|2009-09-17 15:00,17,3.472,3.476,3.46,3.475,196
20091001|2009-09-17 15:30,17,3.476,3.476,3.463,3.469,131
20091001|2009-09-17 16:00,17,3.468,3.472,3.46,3.46,35
20091001|2009-09-17 17:00,18,3.453,3.469,3.453,3.468,87
20091001|2009-09-17 17:30,18,3.471,3.475,3.471,3.475,8
20091001|2009-09-17 18:00,18,3.479,3.49,3.479,3.48,99
20091001|2009-09-17 18:30,18,3.48,3.489,3.477,3.489,21
20091001|2009-09-17 19:00,18,3.49,3.52,3.481,3.503,174
20091001|2009-09-17 19:30,18,3.495,3.514,3.495,3.508,26
20091001|2009-09-17 20:00,18,3.509,3.509,3.493,3.496,49
20091001|2009-09-17 20:30,18,3.496,3.514,3.496,3.51,34
20091001|2009-09-17 21:00,18,3.51,3.52,3.51,3.519,70
20091001|2009-09-17 21:30,18,3.52,3.524,3.517,3.518,59
20091001|2009-09-17 22:00,18,3.518,3.528,3.518,3.522,40
20091001|2009-09-17 22:30,18,3.524,3.528,3.522,3.526,28
20091001|2009-09-17 23:00,18,3.525,3.525,3.468,3.479,89
20091001|2009-09-17 23:30,18,3.476,3.479,3.473,3.478,262
20091001|2009-09-18 00:00,18,3.479,3.479,3.477,3.478,33
20091001|2009-09-18 00:30,18,3.479,3.479,3.471,3.471,9
20091001|2009-09-18 01:00,18,3.471,3.479,3.467,3.479,27
20091001|2009-09-18 01:30,18,3.475,3.479,3.471,3.479,45
20091001|2009-09-18 02:00,18,3.479,3.52,3.478,3.52,143
20091001|2009-09-18 02:30,18,3.52,3.52,3.505,3.508,70
20091001|2009-09-18 03:00,18,3.506,3.51,3.497,3.501,72
20091001|2009-09-18 03:30,18,3.499,3.522,3.499,3.522,89
20091001|2009-09-18 04:00,18,3.511,3.52,3.51,3.52,75
20091001|2009-09-18 04:30,18,3.525,3.54,3.524,3.538,110
20091001|2009-09-18 05:00,18,3.539,3.545,3.536,3.545,115
20091001|2009-09-18 05:30,18,3.542,3.56,3.541,3.548,177
20091001|2009-09-18 06:00,18,3.546,3.569,3.546,3.555,461
20091001|2009-09-18 06:30,18,3.556,3.556,3.481,3.495,822
20091001|2009-09-18 07:00,18,3.491,3.54,3.483,3.535,1308
20091001|2009-09-18 07:30,18,3.535,3.559,3.481,3.559,3011
20091001|2009-09-18 08:00,18,3.557,3.606,3.541,3.587,10399
20091001|2009-09-18 08:30,18,3.588,3.616,3.516,3.535,8484
20091001|2009-09-18 09:00,18,3.534,3.563,3.471,3.515,7560
20091001|2009-09-18 09:30,18,3.516,3.57,3.51,3.56,4661
20091001|2009-09-18 10:00,18,3.559,3.609,3.558,3.569,6135
20091001|2009-09-18 10:30,18,3.569,3.681,3.545,3.637,9038
20091001|2009-09-18 11:00,18,3.638,3.666,3.614,3.651,4516
20091001|2009-09-18 11:30,18,3.652,3.698,3.637,3.662,4458
20091001|2009-09-18 12:00,18,3.664,3.689,3.626,3.686,4351
20091001|2009-09-18 12:30,18,3.685,3.756,3.665,3.734,9507
20091001|2009-09-18 13:00,18,3.731,3.838,3.702,3.782,19125
20091001|2009-09-18 13:30,18,3.78,3.796,3.765,3.773,2788
20091001|2009-09-18 14:00,18,3.772,3.781,3.758,3.761,576
20091001|2009-09-18 14:30,18,3.759,3.78,3.758,3.762,354
20091001|2009-09-18 15:00,18,3.762,3.766,3.747,3.748,361
20091001|2009-09-18 15:30,18,3.751,3.765,3.748,3.755,96
20091001|2009-09-18 16:00,18,3.755,3.755,3.739,3.739,78
20091001|2009-09-20 17:00,21,3.722,3.748,3.72,3.73,64
20091001|2009-09-20 17:30,21,3.73,3.736,3.73,3.736,7
20091001|2009-09-20 18:00,21,3.737,3.739,3.727,3.727,22
20091001|2009-09-20 18:30,21,3.726,3.733,3.721,3.733,28
20091001|2009-09-20 19:00,21,3.73,3.735,3.725,3.735,24
20091001|2009-09-20 19:30,21,3.734,3.74,3.73,3.74,69
20091001|2009-09-20 20:00,21,3.743,3.746,3.73,3.74,52
20091001|2009-09-20 20:30,21,3.74,3.74,3.701,3.701,135
20091001|2009-09-20 21:00,21,3.708,3.71,3.705,3.705,10
20091001|2009-09-20 21:30,21,3.705,3.72,3.705,3.718,30
20091001|2009-09-20 22:00,21,3.715,3.73,3.708,3.73,17
20091001|2009-09-20 22:30,21,3.73,3.761,3.73,3.753,59
20091001|2009-09-20 23:00,21,3.758,3.758,3.747,3.747,6
20091001|2009-09-20 23:30,21,3.743,3.745,3.743,3.744,5
20091001|2009-09-21 00:00,21,3.735,3.736,3.733,3.733,4
20091001|2009-09-21 00:30,21,3.749,3.749,3.733,3.737,6
20091001|2009-09-21 01:00,21,3.733,3.737,3.733,3.737,2
20091001|2009-09-21 01:30,21,3.74,3.74,3.736,3.736,10
20091001|2009-09-21 02:00,21,3.745,3.75,3.744,3.744,3
20091001|2009-09-21 02:30,21,3.742,3.742,3.727,3.727,10
20091001|2009-09-21 03:00,21,3.727,3.73,3.722,3.728,18
20091001|2009-09-21 03:30,21,3.73,3.737,3.727,3.727,33
20091001|2009-09-21 04:00,21,3.734,3.734,3.721,3.721,5
20091001|2009-09-21 04:30,21,3.72,3.72,3.7,3.705,135
20091001|2009-09-21 05:00,21,3.7,3.701,3.694,3.694,46
20091001|2009-09-21 05:30,21,3.697,3.736,3.697,3.725,84
20091001|2009-09-21 06:00,21,3.726,3.744,3.721,3.727,152
20091001|2009-09-21 06:30,21,3.72,3.797,3.715,3.731,931
20091001|2009-09-21 07:00,21,3.734,3.735,3.66,3.696,2209
20091001|2009-09-21 07:30,21,3.699,3.699,3.635,3.665,2516
20091001|2009-09-21 08:00,21,3.665,3.673,3.61,3.638,6457
20091001|2009-09-21 08:30,21,3.638,3.678,3.553,3.572,10469
20091001|2009-09-21 09:00,21,3.567,3.728,3.532,3.668,11330
20091001|2009-09-21 09:30,21,3.669,3.688,3.597,3.622,8570
20091001|2009-09-21 10:00,21,3.622,3.671,3.604,3.667,4030
20091001|2009-09-21 10:30,21,3.666,3.758,3.665,3.709,7239
20091001|2009-09-21 11:00,21,3.71,3.715,3.642,3.679,3687
20091001|2009-09-21 11:30,21,3.679,3.759,3.672,3.703,4865
20091001|2009-09-21 12:00,21,3.703,3.72,3.65,3.696,2842
20091001|2009-09-21 12:30,21,3.699,3.737,3.665,3.695,3791
20091001|2009-09-21 13:00,21,3.694,3.707,3.559,3.566,12589
20091001|2009-09-21 13:30,21,3.566,3.594,3.564,3.587,1992
20091001|2009-09-21 14:00,21,3.585,3.612,3.585,3.6,928
20091001|2009-09-21 14:30,21,3.598,3.605,3.59,3.605,269
20091001|2009-09-21 15:00,21,3.607,3.62,3.606,3.612,105
20091001|2009-09-21 15:30,21,3.611,3.626,3.593,3.598,125
20091001|2009-09-21 16:00,21,3.598,3.616,3.598,3.61,29
20091001|2009-09-21 17:00,22,3.602,3.63,3.601,3.609,27
20091001|2009-09-21 17:30,22,3.607,3.61,3.598,3.598,18
20091001|2009-09-21 18:00,22,3.591,3.601,3.59,3.601,12
20091001|2009-09-21 18:30,22,3.598,3.601,3.592,3.592,9
20091001|2009-09-21 19:00,22,3.604,3.61,3.604,3.61,13
20091001|2009-09-21 19:30,22,3.61,3.623,3.61,3.623,30
20091001|2009-09-21 20:00,22,3.624,3.629,3.6,3.618,37
20091001|2009-09-21 20:30,22,3.622,3.622,3.622,3.622,8
20091001|2009-09-21 21:00,22,3.616,3.616,3.605,3.606,57
20091001|2009-09-21 21:30,22,3.613,3.617,3.611,3.617,11
20091001|2009-09-21 22:00,22,3.617,3.617,3.617,3.617,1
20091001|2009-09-21 22:30,22,3.614,3.618,3.608,3.618,25
20091001|2009-09-21 23:00,22,3.615,3.624,3.609,3.615,43
20091001|2009-09-21 23:30,22,3.621,3.644,3.616,3.637,106
20091001|2009-09-22 00:00,22,3.646,3.653,3.645,3.645,20
20091001|2009-09-22 00:30,22,3.647,3.661,3.642,3.649,32
20091001|2009-09-22 01:00,22,3.648,3.651,3.648,3.648,17
20091001|2009-09-22 01:30,22,3.65,3.65,3.62,3.64,105
20091001|2009-09-22 02:00,22,3.642,3.676,3.641,3.67,105
20091001|2009-09-22 02:30,22,3.67,3.68,3.669,3.671,175
20091001|2009-09-22 03:00,22,3.675,3.69,3.673,3.689,119
20091001|2009-09-22 03:30,22,3.688,3.688,3.683,3.685,33
20091001|2009-09-22 04:00,22,3.685,3.687,3.681,3.681,39
20091001|2009-09-22 04:30,22,3.681,3.698,3.681,3.694,119
20091001|2009-09-22 05:00,22,3.694,3.7,3.685,3.688,114
20091001|2009-09-22 05:30,22,3.688,3.71,3.688,3.71,119
20091001|2009-09-22 06:00,22,3.71,3.729,3.702,3.72,268
20091001|2009-09-22 06:30,22,3.72,3.725,3.647,3.652,775
20091001|2009-09-22 07:00,22,3.653,3.695,3.624,3.632,2563
20091001|2009-09-22 07:30,22,3.635,3.688,3.633,3.675,2173
20091001|2009-09-22 08:00,22,3.673,3.709,3.64,3.659,6673
20091001|2009-09-22 08:30,22,3.658,3.687,3.554,3.573,10743
20091001|2009-09-22 09:00,22,3.572,3.618,3.542,3.547,6431
20091001|2009-09-22 09:30,22,3.549,3.575,3.511,3.568,7266
20091001|2009-09-22 10:00,22,3.57,3.609,3.548,3.584,3733
20091001|2009-09-22 10:30,22,3.583,3.593,3.56,3.592,2232
20091001|2009-09-22 11:00,22,3.591,3.64,3.591,3.636,3794
20091001|2009-09-22 11:30,22,3.636,3.638,3.571,3.584,3578
20091001|2009-09-22 12:00,22,3.585,3.598,3.539,3.551,3305
20091001|2009-09-22 12:30,22,3.552,3.565,3.502,3.521,5940
20091001|2009-09-22 13:00,22,3.521,3.615,3.515,3.613,10220
20091001|2009-09-22 13:30,22,3.612,3.64,3.601,3.623,2429
20091001|2009-09-22 14:00,22,3.623,3.631,3.615,3.619,718
20091001|2009-09-22 14:30,22,3.619,3.63,3.615,3.625,255
20091001|2009-09-22 15:00,22,3.626,3.659,3.623,3.654,243
20091001|2009-09-22 15:30,22,3.648,3.658,3.647,3.658,113
20091001|2009-09-22 16:00,22,3.658,3.659,3.646,3.659,38
20091001|2009-09-22 17:00,23,3.652,3.659,3.641,3.659,8
20091001|2009-09-22 17:30,23,3.654,3.654,3.611,3.614,48
20091001|2009-09-22 18:00,23,3.615,3.624,3.615,3.623,52
20091001|2009-09-22 18:30,23,3.623,3.628,3.622,3.625,14
20091001|2009-09-22 19:00,23,3.628,3.63,3.628,3.63,10
20091001|2009-09-22 19:30,23,3.63,3.63,3.628,3.63,7
20091001|2009-09-22 20:00,23,3.629,3.634,3.627,3.627,19
20091001|2009-09-22 20:30,23,3.63,3.638,3.63,3.637,17
20091001|2009-09-22 21:00,23,3.637,3.638,3.637,3.638,3
20091001|2009-09-22 21:30,23,3.637,3.65,3.636,3.65,46
20091001|2009-09-22 22:00,23,3.655,3.658,3.645,3.651,20
20091001|2009-09-22 22:30,23,3.655,3.671,3.653,3.66,39
20091001|2009-09-22 23:00,23,3.658,3.668,3.647,3.653,45
20091001|2009-09-22 23:30,23,3.647,3.65,3.625,3.629,146
20091001|2009-09-23 00:00,23,3.627,3.63,3.625,3.625,9
20091001|2009-09-23 00:30,23,3.625,3.63,3.624,3.625,22
20091001|2009-09-23 01:00,23,3.625,3.627,3.62,3.626,63
20091001|2009-09-23 01:30,23,3.627,3.632,3.621,3.627,60
20091001|2009-09-23 02:00,23,3.628,3.631,3.62,3.631,48
20091001|2009-09-23 02:30,23,3.632,3.646,3.631,3.641,19
20091001|2009-09-23 03:00,23,3.649,3.649,3.64,3.64,17
20091001|2009-09-23 03:30,23,3.64,3.64,3.634,3.637,41
20091001|2009-09-23 04:00,23,3.63,3.63,3.625,3.625,28
20091001|2009-09-23 04:30,23,3.627,3.628,3.612,3.613,33
20091001|2009-09-23 05:00,23,3.614,3.616,3.596,3.599,71
20091001|2009-09-23 05:30,23,3.601,3.648,3.598,3.633,78
20091001|2009-09-23 06:00,23,3.637,3.669,3.634,3.665,200
20091001|2009-09-23 06:30,23,3.665,3.678,3.637,3.64,318
20091001|2009-09-23 07:00,23,3.643,3.696,3.641,3.694,1453
20091001|2009-09-23 07:30,23,3.694,3.756,3.684,3.728,3856
20091001|2009-09-23 08:00,23,3.73,3.76,3.665,3.74,10556
20091001|2009-09-23 08:30,23,3.74,3.743,3.679,3.693,5649
20091001|2009-09-23 09:00,23,3.693,3.791,3.69,3.78,8681
20091001|2009-09-23 09:30,23,3.782,3.8,3.728,3.778,9952
20091001|2009-09-23 10:00,23,3.778,3.784,3.712,3.765,5659
20091001|2009-09-23 10:30,23,3.765,3.818,3.742,3.812,5510
20091001|2009-09-23 11:00,23,3.813,3.849,3.801,3.848,8469
20091001|2009-09-23 11:30,23,3.848,3.889,3.814,3.881,6378
20091001|2009-09-23 12:00,23,3.882,3.925,3.866,3.885,12987
20091001|2009-09-23 12:30,23,3.886,3.935,3.87,3.918,6469
20091001|2009-09-23 13:00,23,3.917,3.926,3.805,3.864,12198
20091001|2009-09-23 13:30,23,3.864,3.884,3.843,3.847,2677
20091001|2009-09-23 14:00,23,3.847,3.874,3.842,3.85,696
20091001|2009-09-23 14:30,23,3.85,3.854,3.825,3.826,352
20091001|2009-09-23 15:00,23,3.826,3.851,3.821,3.837,184
20091001|2009-09-23 15:30,23,3.837,3.84,3.824,3.833,70
20091001|2009-09-23 16:00,23,3.83,3.848,3.825,3.827,34
20091001|2009-09-23 17:00,24,3.828,3.839,3.823,3.83,11
20091001|2009-09-23 17:30,24,3.834,3.834,3.821,3.821,13
20091001|2009-09-23 18:00,24,3.824,3.829,3.821,3.821,4
20091001|2009-09-23 18:30,24,3.82,3.821,3.81,3.821,36
20091001|2009-09-23 19:00,24,3.811,3.839,3.811,3.817,32
20091001|2009-09-23 19:30,24,3.818,3.827,3.807,3.827,38
20091001|2009-09-23 20:00,24,3.81,3.827,3.81,3.81,4
20091001|2009-09-23 20:30,24,3.812,3.821,3.81,3.821,12
20091001|2009-09-23 21:00,24,3.817,3.817,3.817,3.817,1
20091001|2009-09-23 21:30,24,3.815,3.82,3.812,3.82,5
20091001|2009-09-23 22:00,24,3.82,3.82,3.82,3.82,1
20091001|2009-09-23 22:30,24,3.82,3.84,3.811,3.84,16
20091001|2009-09-23 23:00,24,3.84,3.84,3.83,3.831,7
20091001|2009-09-23 23:30,24,3.831,3.85,3.831,3.85,91
20091001|2009-09-24 00:00,24,3.846,3.862,3.844,3.856,52
20091001|2009-09-24 00:30,24,3.855,3.876,3.855,3.872,62
20091001|2009-09-24 01:00,24,3.87,3.872,3.858,3.87,43
20091001|2009-09-24 01:30,24,3.87,3.87,3.857,3.863,95
20091001|2009-09-24 02:00,24,3.867,3.867,3.834,3.834,57
20091001|2009-09-24 02:30,24,3.835,3.843,3.835,3.839,41
20091001|2009-09-24 03:00,24,3.838,3.838,3.83,3.83,28
20091001|2009-09-24 03:30,24,3.83,3.839,3.83,3.839,18
20091001|2009-09-24 04:00,24,3.844,3.853,3.843,3.85,50
20091001|2009-09-24 04:30,24,3.848,3.852,3.839,3.85,83
20091001|2009-09-24 05:00,24,3.85,3.859,3.85,3.856,40
20091001|2009-09-24 05:30,24,3.855,3.865,3.854,3.855,58
20091001|2009-09-24 06:00,24,3.855,3.856,3.844,3.844,167
20091001|2009-09-24 06:30,24,3.845,3.886,3.836,3.852,672
20091001|2009-09-24 07:00,24,3.855,3.868,3.823,3.827,1249
20091001|2009-09-24 07:30,24,3.828,3.846,3.775,3.79,3224
20091001|2009-09-24 08:00,24,3.79,3.85,3.78,3.808,6560
20091001|2009-09-24 08:30,24,3.807,3.824,3.77,3.809,4606
20091001|2009-09-24 09:00,24,3.807,3.823,3.748,3.771,4763
20091001|2009-09-24 09:30,24,3.778,3.942,3.732,3.906,19129
20091001|2009-09-24 10:00,24,3.905,3.908,3.861,3.893,5429
20091001|2009-09-24 10:30,24,3.892,3.895,3.846,3.872,4215
20091001|2009-09-24 11:00,24,3.873,3.876,3.835,3.861,2276
20091001|2009-09-24 11:30,24,3.863,3.899,3.86,3.889,3293
20091001|2009-09-24 12:00,24,3.888,3.999,3.888,3.994,8263
20091001|2009-09-24 12:30,24,3.993,3.994,3.937,3.992,6571
20091001|2009-09-24 13:00,24,3.992,3.995,3.924,3.953,7951
20091001|2009-09-24 13:30,24,3.956,3.974,3.95,3.964,1593
20091001|2009-09-24 14:00,24,3.965,3.965,3.95,3.951,276
20091001|2009-09-24 14:30,24,3.952,3.956,3.944,3.952,274
20091001|2009-09-24 15:00,24,3.952,3.96,3.948,3.96,236
20091001|2009-09-24 15:30,24,3.96,3.972,3.958,3.965,77
20091001|2009-09-24 16:00,24,3.963,3.969,3.96,3.96,24
20091001|2009-09-24 17:00,25,3.95,4,3.95,4,52
20091001|2009-09-24 17:30,25,3.992,4,3.982,3.982,14
20091001|2009-09-24 18:00,25,3.989,3.989,3.978,3.986,5
20091001|2009-09-24 18:30,25,3.986,3.986,3.976,3.976,2
20091001|2009-09-24 19:00,25,3.986,3.986,3.975,3.975,2
20091001|2009-09-24 19:30,25,3.982,3.982,3.982,3.982,1
20091001|2009-09-24 20:00,25,3.983,3.983,3.972,3.982,5
20091001|2009-09-24 20:30,25,3.983,3.993,3.975,3.993,39
20091001|2009-09-24 21:00,25,3.99,4.009,3.99,4.009,53
20091001|2009-09-24 21:30,25,4.01,4.024,4.005,4.011,51
20091001|2009-09-24 22:00,25,4.014,4.022,4.009,4.022,37
20091001|2009-09-24 22:30,25,4.02,4.03,4.02,4.02,14
20091001|2009-09-24 23:00,25,4.022,4.022,4.001,4.006,35
20091001|2009-09-24 23:30,25,3.994,4.008,3.99,4.002,50
20091001|2009-09-25 00:00,25,4.002,4.018,3.998,4.014,63
20091001|2009-09-25 00:30,25,4.01,4.011,4.004,4.01,22
20091001|2009-09-25 01:00,25,4.014,4.025,4.006,4.021,57
20091001|2009-09-25 01:30,25,4.026,4.026,4.002,4.002,45
20091001|2009-09-25 02:00,25,4.002,4.002,3.978,3.986,89
20091001|2009-09-25 02:30,25,3.988,3.988,3.958,3.965,71
20091001|2009-09-25 03:00,25,3.963,3.973,3.958,3.97,48
20091001|2009-09-25 03:30,25,3.959,3.961,3.954,3.956,14
20091001|2009-09-25 04:00,25,3.955,4.002,3.954,3.98,82
20091001|2009-09-25 04:30,25,3.98,3.991,3.975,3.99,41
20091001|2009-09-25 05:00,25,3.987,3.996,3.974,3.978,44
20091001|2009-09-25 05:30,25,3.975,3.975,3.967,3.97,54
20091001|2009-09-25 06:00,25,3.968,3.976,3.965,3.966,59
20091001|2009-09-25 06:30,25,3.967,3.994,3.96,3.985,170
20091001|2009-09-25 07:00,25,3.982,4.035,3.982,4.029,590
20091001|2009-09-25 07:30,25,4.025,4.025,3.95,3.994,2406
20091001|2009-09-25 08:00,25,3.993,4,3.922,3.941,4054
20091001|2009-09-25 08:30,25,3.942,3.951,3.895,3.93,4961
20091001|2009-09-25 09:00,25,3.929,3.952,3.904,3.916,3220
20091001|2009-09-25 09:30,25,3.917,3.919,3.85,3.865,4320
20091001|2009-09-25 10:00,25,3.866,3.87,3.796,3.838,5712
20091001|2009-09-25 10:30,25,3.838,3.868,3.819,3.853,2800
20091001|2009-09-25 11:00,25,3.852,3.905,3.845,3.864,2632
20091001|2009-09-25 11:30,25,3.864,3.889,3.825,3.825,1763
20091001|2009-09-25 12:00,25,3.825,3.85,3.81,3.845,1649
20091001|2009-09-25 12:30,25,3.843,3.925,3.826,3.904,4053
20091001|2009-09-25 13:00,25,3.907,4.006,3.906,3.974,13674
20091001|2009-09-25 13:30,25,3.974,3.982,3.964,3.967,2301
20091001|2009-09-25 14:00,25,3.966,3.98,3.949,3.97,400
20091001|2009-09-25 14:30,25,3.97,3.977,3.965,3.976,250
20091001|2009-09-25 15:00,25,3.975,3.981,3.971,3.975,86
20091001|2009-09-25 15:30,25,3.975,3.989,3.964,3.964,109
20091001|2009-09-25 16:00,25,3.968,3.968,3.952,3.96,34
20091001|2009-09-27 17:00,28,3.965,3.995,3.936,3.995,80
20091001|2009-09-27 17:30,28,3.99,3.995,3.986,3.986,46
20091001|2009-09-27 18:00,28,3.99,3.99,3.985,3.985,3
20091001|2009-09-27 18:30,28,3.988,3.99,3.988,3.99,12
20091001|2009-09-27 19:00,28,3.99,3.99,3.99,3.99,4
20091001|2009-09-27 20:00,28,3.99,3.996,3.99,3.996,7
20091001|2009-09-27 20:30,28,3.996,3.996,3.996,3.996,17
20091001|2009-09-27 21:00,28,3.996,3.996,3.987,3.992,5
20091001|2009-09-27 22:30,28,3.995,3.995,3.995,3.995,1
20091001|2009-09-27 23:00,28,3.99,3.99,3.99,3.99,6
20091001|2009-09-27 23:30,28,3.99,3.99,3.99,3.99,1
20091001|2009-09-28 00:30,28,3.99,3.99,3.99,3.99,1
20091001|2009-09-28 01:00,28,3.991,3.991,3.988,3.988,3
20091001|2009-09-28 01:30,28,3.99,3.99,3.985,3.985,18
20091001|2009-09-28 02:00,28,3.992,3.992,3.972,3.987,20
20091001|2009-09-28 02:30,28,3.978,3.978,3.97,3.97,2
20091001|2009-09-28 03:00,28,3.961,3.961,3.958,3.958,2
20091001|2009-09-28 03:30,28,3.964,3.964,3.964,3.964,1
20091001|2009-09-28 04:00,28,3.96,3.961,3.957,3.957,5
20091001|2009-09-28 04:30,28,3.96,3.961,3.955,3.957,21
20091001|2009-09-28 05:00,28,3.957,3.957,3.954,3.957,9
20091001|2009-09-28 05:30,28,3.954,3.957,3.944,3.944,47
20091001|2009-09-28 06:00,28,3.96,3.96,3.952,3.952,2
20091001|2009-09-28 06:30,28,3.96,3.994,3.96,3.985,88
20091001|2009-09-28 07:00,28,3.982,3.985,3.958,3.985,201
20091001|2009-09-28 07:30,28,3.981,3.981,3.896,3.897,735
20091001|2009-09-28 08:00,28,3.9,3.918,3.83,3.835,1133
20091001|2009-09-28 08:30,28,3.835,3.873,3.766,3.799,1421
20091001|2009-09-28 09:00,28,3.792,3.9,3.772,3.781,703
20091001|2009-09-28 09:30,28,3.78,3.81,3.737,3.754,1040
20091001|2009-09-28 10:00,28,3.754,3.795,3.748,3.77,498
20091001|2009-09-28 10:30,28,3.771,3.799,3.768,3.786,381
20091001|2009-09-28 11:00,28,3.783,3.795,3.76,3.765,304
20091001|2009-09-28 11:30,28,3.766,3.774,3.744,3.745,540
20091001|2009-09-28 12:00,28,3.74,3.741,3.68,3.705,883
20091001|2009-09-28 12:30,28,3.708,3.717,3.662,3.67,542
20091001|2009-09-28 13:00,28,3.667,3.778,3.666,3.722,2845
20091001|2009-09-28 13:30,28,3.722,3.722,3.722,3.722,1
20091001|2009-09-28 14:00,28,3.74,3.74,3.74,3.74,0
20091101|2008-12-10 15:00,10,6.885,6.885,6.885,6.885,1
20091101|2008-12-10 15:30,10,6.899,6.899,6.899,6.899,1
20091101|2008-12-11 08:00,11,6.9,6.9,6.9,6.9,5
20091101|2008-12-11 08:30,11,6.889,6.94,6.889,6.915,15
20091101|2008-12-11 09:00,11,6.897,6.897,6.889,6.89,20
20091101|2008-12-11 09:30,11,6.882,6.882,6.745,6.745,41
20091101|2008-12-11 10:00,11,6.78,6.8,6.78,6.79,20
20091101|2008-12-11 10:30,11,6.795,6.854,6.788,6.81,7
20091101|2008-12-11 11:00,11,6.834,6.91,6.834,6.91,32
20091101|2008-12-11 11:30,11,6.885,6.886,6.882,6.882,8
20091101|2008-12-11 12:00,11,6.871,6.871,6.868,6.868,18
20091101|2008-12-11 12:30,11,6.821,6.823,6.82,6.823,5
20091101|2008-12-11 13:00,11,6.83,6.83,6.822,6.822,21
20091101|2008-12-11 13:30,11,6.8,6.8,6.8,6.8,1
20091101|2008-12-11 14:00,11,6.809,6.809,6.791,6.791,2
20091101|2008-12-11 15:00,11,6.788,6.79,6.788,6.79,2
20091101|2008-12-11 20:30,12,6.79,6.79,6.79,6.79,2
20091101|2008-12-12 08:00,12,6.705,6.705,6.691,6.705,158
20091101|2008-12-12 08:30,12,6.712,6.717,6.712,6.717,2
20091101|2008-12-12 09:00,12,6.724,6.724,6.714,6.714,5
20091101|2008-12-12 09:30,12,6.748,6.752,6.74,6.75,38
20091101|2008-12-12 10:00,12,6.732,6.732,6.71,6.71,2
20091101|2008-12-12 10:30,12,6.71,6.71,6.71,6.71,1
20091101|2008-12-12 12:00,12,6.725,6.73,6.725,6.73,3
20091101|2008-12-12 12:30,12,6.689,6.708,6.683,6.683,14
20091101|2008-12-12 13:00,12,6.69,6.697,6.655,6.66,127
20091101|2008-12-12 13:30,12,6.66,6.681,6.66,6.681,10
20091101|2008-12-12 14:00,12,6.703,6.706,6.703,6.706,3
20091101|2008-12-12 14:30,12,6.705,6.705,6.705,6.705,2
20091101|2008-12-15 07:30,15,6.794,6.794,6.794,6.794,1
20091101|2008-12-15 08:00,15,6.862,6.862,6.862,6.862,1
20091101|2008-12-15 09:00,15,6.851,6.853,6.84,6.852,25
20091101|2008-12-15 10:00,15,6.778,6.778,6.778,6.778,1
20091101|2008-12-15 10:30,15,6.776,6.776,6.776,6.776,1
20091101|2008-12-15 11:30,15,6.736,6.736,6.733,6.733,8
20091101|2008-12-15 12:00,15,6.721,6.763,6.716,6.763,13
20091101|2008-12-15 12:30,15,6.742,6.742,6.731,6.742,16
20091101|2008-12-15 13:30,15,6.753,6.753,6.752,6.752,4
20091101|2008-12-15 14:00,15,6.769,6.769,6.769,6.769,1
20091101|2008-12-15 14:30,15,6.771,6.771,6.771,6.771,1
20091101|2008-12-16 08:30,16,6.772,6.806,6.769,6.769,17
20091101|2008-12-16 09:00,16,6.761,6.761,6.761,6.761,8
20091101|2008-12-16 09:30,16,6.753,6.756,6.753,6.756,6
20091101|2008-12-16 10:00,16,6.79,6.79,6.78,6.78,4
20091101|2008-12-16 10:30,16,6.775,6.78,6.775,6.78,18
20091101|2008-12-16 11:00,16,6.787,6.787,6.766,6.774,17
20091101|2008-12-16 12:30,16,6.8,6.8,6.795,6.799,11
20091101|2008-12-16 13:00,16,6.816,6.82,6.813,6.813,11
20091101|2008-12-16 14:00,16,6.83,6.83,6.83,6.83,1
20091101|2008-12-17 08:00,17,6.83,6.84,6.83,6.84,3
20091101|2008-12-17 08:30,17,6.834,6.834,6.834,6.834,1
20091101|2008-12-17 09:00,17,6.814,6.814,6.814,6.814,4
20091101|2008-12-17 09:30,17,6.725,6.725,6.725,6.725,1
20091101|2008-12-17 10:00,17,6.726,6.726,6.726,6.726,2
20091101|2008-12-17 10:30,17,6.743,6.753,6.73,6.753,13
20091101|2008-12-17 11:00,17,6.745,6.745,6.745,6.745,1
20091101|2008-12-17 11:30,17,6.68,6.685,6.68,6.685,3
20091101|2008-12-17 12:00,17,6.71,6.71,6.71,6.71,3
20091101|2008-12-17 13:00,17,6.761,6.761,6.761,6.761,2
20091101|2008-12-17 13:30,17,6.78,6.78,6.78,6.78,10
20091101|2008-12-17 14:30,17,6.776,6.776,6.776,6.776,1
20091101|2008-12-17 15:30,17,6.748,6.748,6.744,6.744,2
20091101|2008-12-18 08:30,18,6.679,6.679,6.679,6.679,1
20091101|2008-12-18 09:00,18,6.685,6.685,6.685,6.685,1
20091101|2008-12-18 09:30,18,6.704,6.83,6.704,6.72,8
20091101|2008-12-18 10:00,18,6.71,6.718,6.692,6.692,4
20091101|2008-12-18 10:30,18,6.712,6.79,6.712,6.724,39
20091101|2008-12-18 11:00,18,6.77,6.77,6.756,6.764,31
20091101|2008-12-18 11:30,18,6.7,6.7,6.694,6.694,2
20091101|2008-12-18 12:00,18,6.704,6.704,6.696,6.696,2
20091101|2008-12-18 12:30,18,6.676,6.676,6.66,6.66,2
20091101|2008-12-18 13:00,18,6.64,6.64,6.64,6.64,2
20091101|2008-12-18 13:30,18,6.66,6.675,6.66,6.665,3
20091101|2008-12-18 14:00,18,6.673,6.673,6.66,6.66,3
20091101|2008-12-19 08:00,19,6.65,6.68,6.65,6.68,12
20091101|2008-12-19 08:30,19,6.679,6.679,6.67,6.67,2
20091101|2008-12-19 09:00,19,6.65,6.669,6.645,6.669,8
20091101|2008-12-19 09:30,19,6.69,6.69,6.666,6.666,5
20091101|2008-12-19 10:00,19,6.65,6.653,6.616,6.616,34
20091101|2008-12-19 10:30,19,6.627,6.63,6.627,6.629,4
20091101|2008-12-19 11:00,19,6.619,6.63,6.619,6.63,6
20091101|2008-12-19 11:30,19,6.63,6.63,6.63,6.63,1
20091101|2008-12-19 12:30,19,6.59,6.59,6.49,6.49,20
20091101|2008-12-19 13:00,19,6.494,6.497,6.446,6.49,16
20091101|2008-12-19 13:30,19,6.475,6.475,6.475,6.475,1
20091101|2008-12-22 08:30,22,6.456,6.456,6.43,6.432,4
20091101|2008-12-22 09:00,22,6.41,6.41,6.41,6.41,2
20091101|2008-12-22 09:30,22,6.384,6.384,6.384,6.384,6
20091101|2008-12-22 10:00,22,6.381,6.381,6.38,6.38,2
20091101|2008-12-22 11:00,22,6.42,6.427,6.42,6.427,3
20091101|2008-12-22 11:30,22,6.391,6.41,6.39,6.41,4
20091101|2008-12-22 12:30,22,6.412,6.412,6.37,6.37,14
20091101|2008-12-22 13:00,22,6.416,6.416,6.416,6.416,1
20091101|2008-12-22 13:30,22,6.433,6.436,6.433,6.435,5
20091101|2008-12-23 07:30,23,6.5,6.5,6.5,6.5,1
20091101|2008-12-23 08:30,23,6.496,6.503,6.495,6.495,12
20091101|2008-12-23 09:00,23,6.494,6.494,6.494,6.494,1
20091101|2008-12-23 09:30,23,6.51,6.51,6.49,6.49,11
20091101|2008-12-23 10:00,23,6.49,6.528,6.481,6.525,10
20091101|2008-12-23 10:30,23,6.53,6.53,6.53,6.53,1
20091101|2008-12-23 11:00,23,6.626,6.63,6.626,6.63,3
20091101|2008-12-23 12:30,23,6.705,6.796,6.704,6.796,4
20091101|2008-12-23 13:00,23,6.737,6.737,6.737,6.737,6
20091101|2008-12-23 13:30,23,6.733,6.733,6.733,6.733,8
20091101|2008-12-23 14:30,23,6.745,6.745,6.743,6.743,2
20091101|2008-12-23 15:00,23,6.759,6.759,6.759,6.759,1
20091101|2008-12-24 07:30,24,6.692,6.692,6.692,6.692,1
20091101|2008-12-24 10:30,24,6.589,6.633,6.589,6.63,10
20091101|2008-12-24 11:00,24,6.67,6.674,6.67,6.674,2
20091101|2008-12-24 12:00,24,6.805,6.806,6.805,6.806,3
20091101|2008-12-26 10:30,26,6.798,6.798,6.798,6.798,2
20091101|2008-12-26 11:30,26,6.755,6.755,6.755,6.755,3
20091101|2008-12-26 12:30,26,6.827,6.827,6.827,6.827,1
20091101|2008-12-26 13:00,26,6.82,6.82,6.82,6.82,1
20091101|2008-12-29 08:00,29,6.94,6.94,6.94,6.94,1
20091101|2008-12-29 08:30,29,6.91,6.91,6.91,6.91,2
20091101|2008-12-29 09:30,29,6.91,6.91,6.91,6.91,1
20091101|2008-12-29 10:00,29,6.904,6.906,6.904,6.904,8
20091101|2008-12-29 10:30,29,6.902,6.985,6.902,6.984,15
20091101|2008-12-29 11:00,29,6.945,6.945,6.945,6.945,1
20091101|2008-12-29 11:30,29,6.94,6.94,6.915,6.915,19
20091101|2008-12-29 12:00,29,6.93,6.93,6.93,6.93,2
20091101|2008-12-29 12:30,29,6.915,6.952,6.915,6.93,29
20091101|2008-12-29 13:00,29,6.963,6.97,6.954,6.954,15
20091101|2008-12-29 13:30,29,6.96,6.96,6.96,6.96,2
20091101|2008-12-30 08:00,30,6.89,6.89,6.847,6.847,3
20091101|2008-12-30 08:30,30,6.813,6.85,6.813,6.85,11
20091101|2008-12-30 10:00,30,6.794,6.795,6.762,6.792,16
20091101|2008-12-30 11:00,30,6.82,6.85,6.82,6.85,36
20091101|2008-12-30 11:30,30,6.84,6.841,6.84,6.84,20
20091101|2008-12-30 12:00,30,6.836,6.85,6.836,6.845,14
20091101|2008-12-30 12:30,30,6.86,6.87,6.86,6.87,2
20091101|2008-12-31 08:00,31,6.745,6.745,6.745,6.745,2
20091101|2008-12-31 08:30,31,6.71,6.71,6.71,6.71,1
20091101|2008-12-31 09:00,31,6.721,6.721,6.721,6.721,1
20091101|2008-12-31 09:30,31,6.715,6.715,6.715,6.715,8
20091101|2008-12-31 10:00,31,6.691,6.718,6.69,6.714,43
20091101|2008-12-31 11:00,31,6.62,6.62,6.62,6.62,1
20091101|2008-12-31 11:30,31,6.584,6.585,6.583,6.585,8
20091101|2008-12-31 12:00,31,6.6,6.61,6.6,6.61,38
20091101|2008-12-31 12:30,31,6.599,6.599,6.599,6.599,1
20091101|2008-12-31 13:00,31,6.684,6.684,6.684,6.684,1
20091101|2008-12-31 13:30,31,6.667,6.685,6.667,6.685,11
20091101|2009-01-02 09:00,2,6.702,6.75,6.702,6.75,1
20091101|2009-01-02 09:30,2,6.749,6.749,6.749,6.749,1
20091101|2009-01-02 10:00,2,6.749,6.825,6.749,6.825,21
20091101|2009-01-02 10:30,2,6.855,6.855,6.855,6.855,22
20091101|2009-01-02 11:00,2,6.904,6.904,6.904,6.904,1
20091101|2009-01-02 12:00,2,6.95,6.95,6.95,6.95,1
20091101|2009-01-02 12:30,2,6.986,6.986,6.986,6.986,2
20091101|2009-01-02 13:00,2,6.945,6.945,6.945,6.945,4
20091101|2009-01-05 08:00,5,6.93,6.93,6.93,6.93,0
20091101|2009-01-05 08:30,5,6.876,6.876,6.873,6.873,5
20091101|2009-01-05 09:00,5,6.93,6.93,6.93,6.93,3
20091101|2009-01-05 09:30,5,6.88,6.885,6.88,6.885,27
20091101|2009-01-05 10:00,5,6.927,6.927,6.927,6.927,1
20091101|2009-01-05 11:00,5,6.965,6.965,6.927,6.927,5
20091101|2009-01-05 11:30,5,6.93,6.932,6.93,6.932,5
20091101|2009-01-05 13:00,5,7.063,7.089,7.04,7.042,9
20091101|2009-01-05 13:30,5,7.047,7.047,7.047,7.047,1
20091101|2009-01-05 14:00,5,7.069,7.069,7.069,7.069,1
20091101|2009-01-05 15:00,5,7.055,7.055,7.055,7.055,3
20091101|2009-01-05 21:00,6,7.105,7.105,7.105,7.105,1
20091101|2009-01-06 07:00,6,7.15,7.15,7.15,7.15,5
20091101|2009-01-06 08:00,6,7.145,7.145,7.145,7.145,0
20091101|2009-01-06 08:30,6,7.145,7.145,7.136,7.136,4
20091101|2009-01-06 10:30,6,7.066,7.066,7.04,7.055,3
20091101|2009-01-06 11:30,6,6.968,6.97,6.968,6.97,8
20091101|2009-01-06 12:00,6,6.982,6.982,6.982,6.982,2
20091101|2009-01-06 12:30,6,6.963,6.963,6.932,6.954,10
20091101|2009-01-06 13:00,6,7.001,7.001,7.001,7.001,1
20091101|2009-01-06 14:30,6,7.022,7.022,7.02,7.02,3
20091101|2009-01-06 15:00,6,6.995,6.995,6.995,6.995,2
20091101|2009-01-07 06:00,7,7.04,7.04,7.04,7.04,1
20091101|2009-01-07 08:00,7,6.95,6.95,6.95,6.95,2
20091101|2009-01-07 08:30,7,6.901,6.922,6.901,6.915,6
20091101|2009-01-07 09:00,7,6.89,6.89,6.878,6.88,11
20091101|2009-01-07 09:30,7,6.89,6.89,6.86,6.866,3
20091101|2009-01-07 10:00,7,6.898,6.898,6.868,6.871,9
20091101|2009-01-07 10:30,7,6.916,6.92,6.916,6.92,2
20091101|2009-01-07 11:00,7,6.94,6.94,6.936,6.936,1
20091101|2009-01-07 12:30,7,6.915,6.925,6.894,6.913,29
20091101|2009-01-07 13:00,7,6.9,6.9,6.9,6.9,1
20091101|2009-01-07 14:30,7,6.909,6.909,6.909,6.909,1
20091101|2009-01-08 08:00,8,6.89,6.902,6.89,6.897,18
20091101|2009-01-08 08:30,8,6.9,6.9,6.845,6.845,18
20091101|2009-01-08 09:00,8,6.81,6.815,6.781,6.781,4
20091101|2009-01-08 09:30,8,6.629,6.69,6.629,6.69,4
20091101|2009-01-08 10:00,8,6.65,6.71,6.65,6.71,5
20091101|2009-01-08 10:30,8,6.668,6.668,6.668,6.668,1
20091101|2009-01-08 11:00,8,6.68,6.681,6.67,6.681,23
20091101|2009-01-08 11:30,8,6.647,6.65,6.647,6.65,2
20091101|2009-01-08 12:00,8,6.592,6.632,6.591,6.632,33
20091101|2009-01-08 12:30,8,6.635,6.636,6.634,6.636,27
20091101|2009-01-08 13:00,8,6.625,6.625,6.625,6.625,1
20091101|2009-01-08 14:00,8,6.63,6.63,6.629,6.629,6
20091101|2009-01-08 14:30,8,6.64,6.64,6.64,6.64,1
20091101|2009-01-09 08:30,9,6.55,6.55,6.498,6.5,8
20091101|2009-01-09 09:00,9,6.487,6.487,6.487,6.487,2
20091101|2009-01-09 09:30,9,6.49,6.499,6.49,6.499,4
20091101|2009-01-09 10:00,9,6.496,6.52,6.496,6.5,4
20091101|2009-01-09 10:30,9,6.502,6.502,6.499,6.501,4
20091101|2009-01-09 11:00,9,6.504,6.517,6.504,6.517,2
20091101|2009-01-09 11:30,9,6.53,6.53,6.53,6.53,2
20091101|2009-01-09 12:00,9,6.52,6.52,6.52,6.52,1
20091101|2009-01-09 12:30,9,6.52,6.574,6.52,6.574,13
20091101|2009-01-09 13:00,9,6.567,6.57,6.567,6.57,4
20091101|2009-01-09 13:30,9,6.57,6.57,6.57,6.57,1
20091101|2009-01-09 14:30,9,6.585,6.585,6.585,6.585,1
20091101|2009-01-12 08:00,12,6.47,6.47,6.47,6.47,1
20091101|2009-01-12 08:30,12,6.49,6.504,6.48,6.49,12
20091101|2009-01-12 09:00,12,6.51,6.51,6.51,6.51,2
20091101|2009-01-12 09:30,12,6.52,6.547,6.52,6.547,4
20091101|2009-01-12 10:00,12,6.54,6.549,6.54,6.549,4
20091101|2009-01-12 10:30,12,6.56,6.596,6.551,6.59,25
20091101|2009-01-12 11:00,12,6.593,6.593,6.593,6.593,2
20091101|2009-01-12 11:30,12,6.641,6.642,6.634,6.634,15
20091101|2009-01-12 12:00,12,6.622,6.642,6.586,6.586,12
20091101|2009-01-12 12:30,12,6.586,6.647,6.586,6.647,8
20091101|2009-01-12 13:30,12,6.593,6.593,6.593,6.593,7
20091101|2009-01-12 14:00,12,6.593,6.593,6.589,6.589,3
20091101|2009-01-12 14:30,12,6.59,6.59,6.587,6.587,6
20091101|2009-01-12 15:00,12,6.587,6.587,6.587,6.587,1
20091101|2009-01-13 08:00,13,6.49,6.49,6.488,6.488,2
20091101|2009-01-13 08:30,13,6.43,6.443,6.411,6.443,23
20091101|2009-01-13 09:00,13,6.443,6.446,6.41,6.41,5
20091101|2009-01-13 09:30,13,6.43,6.442,6.43,6.438,4
20091101|2009-01-13 10:00,13,6.469,6.482,6.465,6.48,15
20091101|2009-01-13 10:30,13,6.49,6.501,6.457,6.46,39
20091101|2009-01-13 11:30,13,6.431,6.431,6.414,6.42,30
20091101|2009-01-13 12:00,13,6.408,6.408,6.408,6.408,1
20091101|2009-01-13 12:30,13,6.417,6.417,6.4,6.4,5
20091101|2009-01-13 13:00,13,6.345,6.346,6.313,6.33,57
20091101|2009-01-13 13:30,13,6.346,6.356,6.346,6.356,6
20091101|2009-01-13 14:00,13,6.35,6.35,6.35,6.35,6
20091101|2009-01-13 14:30,13,6.36,6.36,6.36,6.36,2
20091101|2009-01-13 15:00,13,6.364,6.364,6.364,6.364,2
20091101|2009-01-14 03:30,14,6.34,6.34,6.34,6.34,2
20091101|2009-01-14 05:30,14,6.34,6.34,6.34,6.34,4
20091101|2009-01-14 07:00,14,6.327,6.327,6.327,6.327,1
20091101|2009-01-14 08:00,14,6.3,6.3,6.28,6.28,1
20091101|2009-01-14 08:30,14,6.28,6.28,6.215,6.225,14
20091101|2009-01-14 09:00,14,6.205,6.224,6.199,6.202,15
20091101|2009-01-14 09:30,14,6.233,6.236,6.197,6.197,7
20091101|2009-01-14 10:00,14,6.19,6.223,6.189,6.223,5
20091101|2009-01-14 11:00,14,6.227,6.231,6.22,6.231,6
20091101|2009-01-14 11:30,14,6.23,6.23,6.22,6.22,2
20091101|2009-01-14 12:00,14,6.216,6.216,6.185,6.185,5
20091101|2009-01-14 12:30,14,6.186,6.188,6.14,6.14,11
20091101|2009-01-14 13:00,14,6.172,6.178,6.166,6.166,4
20091101|2009-01-14 13:30,14,6.154,6.158,6.145,6.158,8
20091101|2009-01-14 14:00,14,6.158,6.158,6.158,6.158,1
20091101|2009-01-14 14:30,14,6.155,6.157,6.154,6.157,24
20091101|2009-01-15 07:30,15,6.14,6.162,6.14,6.16,3
20091101|2009-01-15 08:00,15,6.084,6.09,6.07,6.09,16
20091101|2009-01-15 08:30,15,6.095,6.095,6.058,6.061,17
20091101|2009-01-15 09:00,15,6.05,6.067,6.05,6.067,10
20091101|2009-01-15 09:30,15,5.99,5.99,5.942,5.95,20
20091101|2009-01-15 10:00,15,6.003,6.006,6.003,6.006,5
20091101|2009-01-15 10:30,15,6,6,5.974,5.977,28
20091101|2009-01-15 11:00,15,5.952,5.952,5.952,5.952,1
20091101|2009-01-15 11:30,15,5.955,5.955,5.952,5.952,6
20091101|2009-01-15 12:00,15,5.949,5.949,5.949,5.949,1
20091101|2009-01-15 12:30,15,6.005,6.005,5.972,5.973,14
20091101|2009-01-15 13:00,15,5.98,6,5.959,6,104
20091101|2009-01-15 13:30,15,6.008,6.008,6.008,6.008,1
20091101|2009-01-15 14:00,15,6.026,6.06,6.026,6.06,2
20091101|2009-01-15 14:30,15,6.031,6.031,6.026,6.03,31
20091101|2009-01-15 15:00,15,6.06,6.06,6.06,6.06,1
20091101|2009-01-15 15:30,15,6.056,6.06,6.056,6.06,40
20091101|2009-01-16 06:30,16,6.015,6.015,6.015,6.015,1
20091101|2009-01-16 08:00,16,6.066,6.066,6.049,6.049,3
20091101|2009-01-16 08:30,16,6.023,6.037,6.023,6.037,2
20091101|2009-01-16 09:00,16,6.029,6.03,5.999,5.999,5
20091101|2009-01-16 09:30,16,6.01,6.01,6,6,4
20091101|2009-01-16 10:00,16,6.02,6.05,6.02,6.05,21
20091101|2009-01-16 10:30,16,6.034,6.034,6.034,6.034,1
20091101|2009-01-16 11:00,16,6.035,6.035,6.009,6.009,2
20091101|2009-01-16 11:30,16,5.989,6.023,5.989,6.021,7
20091101|2009-01-16 12:00,16,6.01,6.036,6.01,6.036,5
20091101|2009-01-16 12:30,16,6.025,6.027,6.025,6.026,3
20091101|2009-01-16 13:00,16,6.03,6.035,6,6,3
20091101|2009-01-16 13:30,16,6.02,6.02,6.016,6.016,2
20091101|2009-01-16 14:30,16,6,6.004,6,6.004,4
20091101|2009-01-18 23:00,20,5.961,5.961,5.961,5.961,1
20091101|2009-01-19 07:00,20,5.92,5.92,5.92,5.92,1
20091101|2009-01-19 07:30,20,5.97,5.97,5.97,5.97,1
20091101|2009-01-19 10:30,20,5.98,5.98,5.98,5.98,1
20091101|2009-01-19 15:00,20,5.985,5.985,5.985,5.985,1
20091101|2009-01-20 08:00,20,5.901,5.92,5.901,5.92,6
20091101|2009-01-20 08:30,20,5.953,5.953,5.925,5.925,9
20091101|2009-01-20 09:00,20,5.91,5.91,5.876,5.876,2
20091101|2009-01-20 10:00,20,5.865,5.871,5.811,5.811,9
20091101|2009-01-20 10:30,20,5.86,5.879,5.852,5.879,13
20091101|2009-01-20 12:30,20,5.86,5.86,5.858,5.858,4
20091101|2009-01-20 13:00,20,5.84,5.845,5.818,5.818,66
20091101|2009-01-20 13:30,20,5.83,5.835,5.83,5.835,39
20091101|2009-01-20 14:00,20,5.835,5.84,5.835,5.835,9
20091101|2009-01-20 14:30,20,5.86,5.86,5.86,5.86,4
20091101|2009-01-20 15:30,20,5.91,5.91,5.91,5.91,2
20091101|2009-01-21 07:30,21,5.9,5.9,5.9,5.9,1
20091101|2009-01-21 08:30,21,5.976,5.976,5.955,5.96,13
20091101|2009-01-21 09:00,21,5.956,5.975,5.904,5.904,15
20091101|2009-01-21 09:30,21,5.931,5.931,5.869,5.869,4
20091101|2009-01-21 10:00,21,5.866,5.869,5.866,5.869,7
20091101|2009-01-21 10:30,21,5.843,5.857,5.84,5.857,8
20091101|2009-01-21 11:00,21,5.855,5.88,5.855,5.88,3
20091101|2009-01-21 12:00,21,5.93,5.93,5.93,5.93,14
20091101|2009-01-21 12:30,21,5.918,5.92,5.915,5.915,8
20091101|2009-01-21 13:00,21,5.897,5.897,5.896,5.896,4
20091101|2009-01-21 14:30,21,5.93,5.93,5.92,5.92,2
20091101|2009-01-21 15:30,21,5.958,5.958,5.958,5.958,1
20091101|2009-01-22 07:30,22,5.849,5.849,5.815,5.815,2
20091101|2009-01-22 08:00,22,5.795,5.795,5.718,5.722,26
20091101|2009-01-22 08:30,22,5.748,5.766,5.74,5.749,5
20091101|2009-01-22 09:00,22,5.75,5.767,5.75,5.767,23
20091101|2009-01-22 09:30,22,5.766,5.77,5.76,5.76,7
20091101|2009-01-22 10:00,22,5.72,5.735,5.692,5.732,10
20091101|2009-01-22 10:30,22,5.735,5.745,5.725,5.745,7
20091101|2009-01-22 12:00,22,5.774,5.774,5.749,5.75,17
20091101|2009-01-22 12:30,22,5.789,5.816,5.784,5.803,22
20091101|2009-01-22 13:00,22,5.84,5.875,5.834,5.854,33
20091101|2009-01-22 13:30,22,5.859,5.859,5.828,5.828,12
20091101|2009-01-22 14:00,22,5.831,5.838,5.818,5.838,81
20091101|2009-01-22 14:30,22,5.839,5.839,5.83,5.83,4
20091101|2009-01-22 15:30,22,5.83,5.83,5.83,5.83,2
20091101|2009-01-23 07:30,23,5.75,5.75,5.75,5.75,1
20091101|2009-01-23 09:00,23,5.765,5.824,5.751,5.824,45
20091101|2009-01-23 09:30,23,5.778,5.778,5.706,5.718,32
20091101|2009-01-23 10:00,23,5.71,5.71,5.66,5.664,12
20091101|2009-01-23 11:00,23,5.702,5.702,5.682,5.682,7
20091101|2009-01-23 11:30,23,5.69,5.7,5.69,5.7,13
20091101|2009-01-23 12:00,23,5.71,5.738,5.71,5.738,22
20091101|2009-01-23 12:30,23,5.739,5.762,5.723,5.762,33
20091101|2009-01-23 13:00,23,5.747,5.747,5.7,5.709,6
20091101|2009-01-23 14:30,23,5.714,5.718,5.714,5.718,2
20091101|2009-01-23 15:00,23,5.71,5.71,5.71,5.71,1
20091101|2009-01-26 08:00,26,5.635,5.648,5.635,5.648,7
20091101|2009-01-26 08:30,26,5.691,5.712,5.691,5.704,18
20091101|2009-01-26 09:00,26,5.756,5.766,5.745,5.753,39
20091101|2009-01-26 09:30,26,5.759,5.768,5.72,5.72,28
20091101|2009-01-26 10:00,26,5.77,5.77,5.77,5.77,3
20091101|2009-01-26 10:30,26,5.75,5.773,5.75,5.768,26
20091101|2009-01-26 11:00,26,5.766,5.766,5.747,5.754,8
20091101|2009-01-26 11:30,26,5.748,5.748,5.72,5.738,11
20091101|2009-01-26 12:30,26,5.739,5.739,5.734,5.734,2
20091101|2009-01-26 13:00,26,5.734,5.734,5.69,5.711,13
20091101|2009-01-26 13:30,26,5.72,5.72,5.7,5.7,5
20091101|2009-01-26 15:30,26,5.72,5.72,5.72,5.72,1
20091101|2009-01-27 07:30,27,5.746,5.746,5.743,5.743,2
20091101|2009-01-27 08:00,27,5.741,5.764,5.741,5.764,8
20091101|2009-01-27 08:30,27,5.732,5.742,5.732,5.742,4
20091101|2009-01-27 09:00,27,5.709,5.73,5.68,5.694,35
20091101|2009-01-27 09:30,27,5.709,5.709,5.692,5.706,6
20091101|2009-01-27 10:30,27,5.677,5.679,5.67,5.67,4
20091101|2009-01-27 11:00,27,5.693,5.7,5.693,5.7,3
20091101|2009-01-27 11:30,27,5.69,5.69,5.674,5.686,41
20091101|2009-01-27 12:00,27,5.685,5.695,5.685,5.691,8
20091101|2009-01-27 12:30,27,5.687,5.693,5.679,5.683,20
20091101|2009-01-27 13:00,27,5.677,5.695,5.672,5.69,6
20091101|2009-01-27 14:30,27,5.695,5.695,5.689,5.689,2
20091101|2009-01-28 08:00,28,5.76,5.8,5.76,5.8,9
20091101|2009-01-28 08:30,28,5.728,5.747,5.728,5.744,6
20091101|2009-01-28 09:00,28,5.724,5.73,5.7,5.7,31
20091101|2009-01-28 09:30,28,5.728,5.735,5.684,5.684,57
20091101|2009-01-28 10:00,28,5.692,5.7,5.626,5.626,24
20091101|2009-01-28 10:30,28,5.611,5.631,5.611,5.631,9
20091101|2009-01-28 11:00,28,5.669,5.673,5.665,5.673,7
20091101|2009-01-28 11:30,28,5.661,5.661,5.661,5.661,1
20091101|2009-01-28 12:30,28,5.64,5.666,5.64,5.652,19
20091101|2009-01-28 13:00,28,5.663,5.667,5.663,5.666,13
20091101|2009-01-28 13:30,28,5.668,5.668,5.662,5.662,2
20091101|2009-01-28 14:00,28,5.694,5.694,5.694,5.694,1
20091101|2009-01-28 15:00,28,5.681,5.681,5.68,5.68,7
20091101|2009-01-28 15:30,28,5.68,5.68,5.68,5.68,5
20091101|2009-01-29 08:30,29,5.71,5.731,5.71,5.728,24
20091101|2009-01-29 09:30,29,5.697,5.697,5.697,5.697,1
20091101|2009-01-29 10:00,29,5.654,5.692,5.65,5.686,19
20091101|2009-01-29 10:30,29,5.666,5.67,5.666,5.67,3
20091101|2009-01-29 11:00,29,5.664,5.67,5.664,5.67,14
20091101|2009-01-29 11:30,29,5.67,5.702,5.662,5.665,75
20091101|2009-01-29 12:00,29,5.681,5.681,5.681,5.681,1
20091101|2009-01-29 12:30,29,5.72,5.72,5.72,5.72,1
20091101|2009-01-29 13:00,29,5.785,5.8,5.78,5.8,10
20091101|2009-01-29 14:00,29,5.81,5.816,5.81,5.816,5
20091101|2009-01-29 14:30,29,5.796,5.8,5.796,5.796,30
20091101|2009-01-30 08:00,30,5.795,5.795,5.795,5.795,1
20091101|2009-01-30 08:30,30,5.79,5.793,5.776,5.776,5
20091101|2009-01-30 09:00,30,5.749,5.749,5.667,5.667,17
20091101|2009-01-30 09:30,30,5.716,5.716,5.7,5.7,8
20091101|2009-01-30 10:00,30,5.657,5.7,5.654,5.692,26
20091101|2009-01-30 10:30,30,5.705,5.705,5.662,5.662,20
20091101|2009-01-30 12:00,30,5.69,5.69,5.69,5.69,1
20091101|2009-01-30 12:30,30,5.65,5.65,5.65,5.65,8
20091101|2009-01-30 13:00,30,5.665,5.694,5.664,5.68,63
20091101|2009-01-30 13:30,30,5.666,5.666,5.666,5.666,4
20091101|2009-01-30 14:30,30,5.668,5.668,5.668,5.668,1
20091101|2009-02-02 07:30,2,5.6,5.6,5.6,5.6,1
20091101|2009-02-02 08:00,2,5.6,5.612,5.564,5.61,28
20091101|2009-02-02 08:30,2,5.606,5.653,5.606,5.626,14
20091101|2009-02-02 09:00,2,5.645,5.65,5.644,5.65,14
20091101|2009-02-02 09:30,2,5.712,5.712,5.653,5.653,19
20091101|2009-02-02 10:00,2,5.692,5.718,5.692,5.718,2
20091101|2009-02-02 10:30,2,5.725,5.783,5.724,5.777,32
20091101|2009-02-02 11:00,2,5.755,5.755,5.755,5.755,1
20091101|2009-02-02 11:30,2,5.773,5.8,5.773,5.8,4
20091101|2009-02-02 12:00,2,5.76,5.766,5.76,5.766,5
20091101|2009-02-02 12:30,2,5.749,5.792,5.749,5.792,7
20091101|2009-02-02 13:00,2,5.785,5.79,5.709,5.709,41
20091101|2009-02-02 13:30,2,5.712,5.729,5.711,5.723,26
20091101|2009-02-02 14:00,2,5.723,5.727,5.723,5.727,7
20091101|2009-02-02 14:30,2,5.745,5.745,5.745,5.745,1
20091101|2009-02-03 07:30,3,5.75,5.75,5.75,5.75,9
20091101|2009-02-03 08:00,3,5.77,5.77,5.695,5.703,15
20091101|2009-02-03 09:00,3,5.68,5.68,5.64,5.642,28
20091101|2009-02-03 09:30,3,5.63,5.661,5.63,5.645,4
20091101|2009-02-03 10:00,3,5.645,5.645,5.634,5.634,7
20091101|2009-02-03 10:30,3,5.633,5.64,5.61,5.614,9
20091101|2009-02-03 11:00,3,5.646,5.646,5.646,5.646,3
20091101|2009-02-03 11:30,3,5.658,5.665,5.655,5.658,7
20091101|2009-02-03 12:00,3,5.664,5.664,5.664,5.664,1
20091101|2009-02-03 12:30,3,5.702,5.702,5.702,5.702,10
20091101|2009-02-03 13:00,3,5.68,5.68,5.68,5.68,5
20091101|2009-02-03 13:30,3,5.734,5.734,5.715,5.715,8
20091101|2009-02-04 08:00,4,5.735,5.757,5.735,5.735,16
20091101|2009-02-04 08:30,4,5.75,5.773,5.749,5.773,8
20091101|2009-02-04 09:00,4,5.768,5.807,5.768,5.793,20
20091101|2009-02-04 09:30,4,5.793,5.805,5.793,5.805,12
20091101|2009-02-04 10:00,4,5.859,5.859,5.805,5.805,2
20091101|2009-02-04 10:30,4,5.817,5.843,5.817,5.836,26
20091101|2009-02-04 11:00,4,5.805,5.805,5.793,5.793,5
20091101|2009-02-04 12:00,4,5.829,5.834,5.826,5.834,11
20091101|2009-02-04 12:30,4,5.789,5.789,5.778,5.778,3
20091101|2009-02-04 13:00,4,5.786,5.808,5.785,5.791,14
20091101|2009-02-04 13:30,4,5.79,5.804,5.79,5.802,12
20091101|2009-02-04 14:30,4,5.829,5.836,5.829,5.836,3
20091101|2009-02-04 15:30,4,5.812,5.812,5.812,5.812,1
20091101|2009-02-05 08:00,5,5.839,5.86,5.83,5.83,8
20091101|2009-02-05 08:30,5,5.79,5.79,5.755,5.78,40
20091101|2009-02-05 09:00,5,5.755,5.761,5.75,5.75,12
20091101|2009-02-05 09:30,5,5.811,5.814,5.811,5.814,9
20091101|2009-02-05 10:00,5,5.804,5.821,5.792,5.792,21
20091101|2009-02-05 10:30,5,5.786,5.814,5.785,5.785,7
20091101|2009-02-05 11:00,5,5.79,5.799,5.79,5.791,11
20091101|2009-02-05 11:30,5,5.84,5.842,5.833,5.84,8
20091101|2009-02-05 12:00,5,5.858,5.858,5.858,5.858,1
20091101|2009-02-05 12:30,5,5.825,5.842,5.825,5.842,2
20091101|2009-02-05 13:00,5,5.8,5.8,5.8,5.8,2
20091101|2009-02-05 14:00,5,5.799,5.799,5.795,5.795,2
20091101|2009-02-06 08:00,6,5.697,5.697,5.686,5.686,2
20091101|2009-02-06 08:30,6,5.696,5.733,5.696,5.733,14
20091101|2009-02-06 09:00,6,5.78,5.78,5.765,5.769,4
20091101|2009-02-06 09:30,6,5.772,5.787,5.764,5.771,52
20091101|2009-02-06 10:00,6,5.767,5.772,5.765,5.768,11
20091101|2009-02-06 10:30,6,5.785,5.785,5.706,5.725,9
20091101|2009-02-06 11:00,6,5.762,5.762,5.754,5.762,7
20091101|2009-02-06 11:30,6,5.766,5.783,5.766,5.783,2
20091101|2009-02-06 12:00,6,5.796,5.823,5.796,5.818,12
20091101|2009-02-06 12:30,6,5.83,5.875,5.83,5.875,2
20091101|2009-02-06 13:00,6,5.862,5.876,5.862,5.862,24
20091101|2009-02-06 13:30,6,5.863,5.866,5.863,5.864,5
20091101|2009-02-06 15:30,6,5.931,5.931,5.931,5.931,1
20091101|2009-02-08 17:00,9,5.855,5.855,5.855,5.855,3
20091101|2009-02-09 07:00,9,5.82,5.82,5.82,5.82,10
20091101|2009-02-09 08:00,9,5.802,5.83,5.802,5.83,5
20091101|2009-02-09 08:30,9,5.93,5.937,5.93,5.937,2
20091101|2009-02-09 09:30,9,5.944,5.957,5.944,5.957,2
20091101|2009-02-09 10:00,9,5.936,5.938,5.936,5.938,3
20091101|2009-02-09 10:30,9,5.939,5.954,5.937,5.942,9
20091101|2009-02-09 11:00,9,5.89,5.893,5.876,5.876,9
20091101|2009-02-09 11:30,9,5.863,5.893,5.86,5.893,8
20091101|2009-02-09 12:00,9,5.904,5.904,5.904,5.904,1
20091101|2009-02-09 12:30,9,5.92,5.958,5.92,5.958,18
20091101|2009-02-09 13:00,9,5.962,5.975,5.931,5.931,20
20091101|2009-02-09 13:30,9,5.922,5.934,5.922,5.934,8
20091101|2009-02-10 08:00,10,5.92,5.967,5.92,5.967,2
20091101|2009-02-10 08:30,10,5.965,5.969,5.933,5.933,16
20091101|2009-02-10 09:00,10,5.96,5.96,5.916,5.916,6
20091101|2009-02-10 09:30,10,5.902,5.902,5.848,5.86,15
20091101|2009-02-10 10:00,10,5.865,5.865,5.822,5.836,25
20091101|2009-02-10 10:30,10,5.836,5.839,5.814,5.839,20
20091101|2009-02-10 11:00,10,5.846,5.86,5.846,5.86,26
20091101|2009-02-10 12:00,10,5.84,5.84,5.84,5.84,7
20091101|2009-02-10 12:30,10,5.84,5.84,5.829,5.83,12
20091101|2009-02-10 13:00,10,5.794,5.814,5.758,5.76,4
20091101|2009-02-10 13:30,10,5.758,5.773,5.755,5.766,13
20091101|2009-02-10 14:00,10,5.76,5.76,5.76,5.76,1
20091101|2009-02-10 14:30,10,5.755,5.755,5.755,5.755,1
20091101|2009-02-10 15:30,10,5.728,5.728,5.728,5.728,1
20091101|2009-02-11 07:30,11,5.803,5.803,5.803,5.803,1
20091101|2009-02-11 08:00,11,5.78,5.78,5.78,5.78,1
20091101|2009-02-11 08:30,11,5.812,5.812,5.795,5.795,2
20091101|2009-02-11 09:00,11,5.75,5.75,5.69,5.693,18
20091101|2009-02-11 09:30,11,5.68,5.68,5.68,5.68,2
20091101|2009-02-11 10:00,11,5.73,5.731,5.73,5.731,1
20091101|2009-02-11 10:30,11,5.72,5.78,5.72,5.78,5
20091101|2009-02-11 11:00,11,5.86,5.88,5.86,5.88,12
20091101|2009-02-11 12:00,11,5.795,5.795,5.78,5.78,2
20091101|2009-02-11 12:30,11,5.79,5.79,5.79,5.79,1
20091101|2009-02-11 13:00,11,5.722,5.73,5.688,5.73,25
20091101|2009-02-11 13:30,11,5.744,5.744,5.744,5.744,1
20091101|2009-02-11 14:00,11,5.765,5.765,5.765,5.765,4
20091101|2009-02-11 15:00,11,5.755,5.755,5.755,5.755,1
20091101|2009-02-11 15:30,11,5.76,5.76,5.76,5.76,1
20091101|2009-02-12 08:00,12,5.772,5.79,5.772,5.772,3
20091101|2009-02-12 08:30,12,5.733,5.733,5.662,5.662,5
20091101|2009-02-12 09:00,12,5.656,5.686,5.656,5.686,20
20091101|2009-02-12 09:30,12,5.601,5.628,5.595,5.625,24
20091101|2009-02-12 10:30,12,5.639,5.66,5.63,5.658,22
20091101|2009-02-12 11:00,12,5.65,5.679,5.65,5.679,3
20091101|2009-02-12 12:00,12,5.674,5.674,5.635,5.657,14
20091101|2009-02-12 12:30,12,5.661,5.664,5.633,5.633,16
20091101|2009-02-12 13:00,12,5.638,5.67,5.638,5.66,16
20091101|2009-02-12 13:30,12,5.661,5.661,5.661,5.661,1
20091101|2009-02-12 15:00,12,5.685,5.701,5.685,5.701,2
20091101|2009-02-13 07:30,13,5.69,5.69,5.69,5.69,1
20091101|2009-02-13 08:00,13,5.64,5.64,5.623,5.625,2
20091101|2009-02-13 08:30,13,5.6,5.605,5.6,5.605,1
20091101|2009-02-13 09:00,13,5.58,5.58,5.563,5.58,6
20091101|2009-02-13 09:30,13,5.6,5.605,5.587,5.603,19
20091101|2009-02-13 10:00,13,5.597,5.598,5.563,5.563,13
20091101|2009-02-13 10:30,13,5.564,5.564,5.563,5.563,2
20091101|2009-02-13 11:00,13,5.57,5.57,5.57,5.57,1
20091101|2009-02-13 11:30,13,5.588,5.597,5.585,5.597,3
20091101|2009-02-13 12:00,13,5.6,5.6,5.599,5.599,5
20091101|2009-02-13 12:30,13,5.59,5.59,5.59,5.59,0
20091101|2009-02-13 13:00,13,5.581,5.6,5.581,5.6,4
20091101|2009-02-13 14:00,13,5.585,5.585,5.585,5.585,3
20091101|2009-02-13 15:00,13,5.606,5.606,5.606,5.606,1
20091101|2009-02-15 17:00,17,5.55,5.55,5.5,5.5,3
20091101|2009-02-16 09:00,17,5.499,5.51,5.499,5.51,2
20091101|2009-02-16 09:30,17,5.477,5.477,5.477,5.477,1
20091101|2009-02-17 07:30,17,5.466,5.468,5.463,5.465,4
20091101|2009-02-17 08:00,17,5.457,5.463,5.426,5.45,18
20091101|2009-02-17 08:30,17,5.417,5.417,5.414,5.414,9
20091101|2009-02-17 09:00,17,5.38,5.4,5.371,5.371,28
20091101|2009-02-17 09:30,17,5.395,5.395,5.362,5.372,22
20091101|2009-02-17 10:00,17,5.38,5.407,5.38,5.404,18
20091101|2009-02-17 10:30,17,5.416,5.416,5.39,5.39,14
20091101|2009-02-17 11:00,17,5.4,5.4,5.395,5.395,4
20091101|2009-02-17 11:30,17,5.41,5.41,5.384,5.384,12
20091101|2009-02-17 12:00,17,5.374,5.374,5.372,5.373,8
20091101|2009-02-17 12:30,17,5.373,5.382,5.373,5.382,4
20091101|2009-02-17 13:00,17,5.37,5.38,5.36,5.36,10
20091101|2009-02-17 13:30,17,5.366,5.366,5.352,5.352,6
20091101|2009-02-17 14:30,17,5.34,5.34,5.34,5.34,1
20091101|2009-02-17 15:00,17,5.33,5.33,5.322,5.322,4
20091101|2009-02-18 06:00,18,5.25,5.25,5.23,5.23,10
20091101|2009-02-18 07:30,18,5.305,5.305,5.305,5.305,3
20091101|2009-02-18 08:00,18,5.305,5.305,5.304,5.305,29
20091101|2009-02-18 08:30,18,5.325,5.334,5.3,5.306,13
20091101|2009-02-18 09:00,18,5.31,5.32,5.31,5.32,10
20091101|2009-02-18 09:30,18,5.305,5.305,5.287,5.302,39
20091101|2009-02-18 10:00,18,5.306,5.306,5.286,5.286,53
20091101|2009-02-18 10:30,18,5.272,5.285,5.264,5.285,19
20091101|2009-02-18 11:30,18,5.257,5.257,5.253,5.253,8
20091101|2009-02-18 12:00,18,5.25,5.25,5.245,5.245,2
20091101|2009-02-18 12:30,18,5.261,5.262,5.227,5.242,68
20091101|2009-02-18 13:00,18,5.267,5.326,5.267,5.289,85
20091101|2009-02-18 14:30,18,5.343,5.344,5.343,5.344,7
20091101|2009-02-19 08:00,19,5.306,5.306,5.279,5.28,12
20091101|2009-02-19 08:30,19,5.279,5.297,5.275,5.285,71
20091101|2009-02-19 09:00,19,5.285,5.285,5.21,5.21,39
20091101|2009-02-19 09:30,19,5.15,5.17,5.133,5.154,115
20091101|2009-02-19 10:00,19,5.159,5.174,5.159,5.174,6
20091101|2009-02-19 10:30,19,5.189,5.21,5.179,5.192,26
20091101|2009-02-19 11:00,19,5.175,5.18,5.175,5.18,3
20091101|2009-02-19 11:30,19,5.183,5.183,5.183,5.183,5
20091101|2009-02-19 12:30,19,5.187,5.2,5.185,5.195,45
20091101|2009-02-19 13:00,19,5.21,5.215,5.19,5.2,21
20091101|2009-02-19 13:30,19,5.183,5.196,5.183,5.196,26
20091101|2009-02-19 14:30,19,5.199,5.202,5.199,5.202,4
20091101|2009-02-20 06:30,20,5.152,5.152,5.092,5.092,9
20091101|2009-02-20 08:00,20,5.139,5.145,5.139,5.145,1
20091101|2009-02-20 08:30,20,5.141,5.15,5.14,5.144,16
20091101|2009-02-20 09:00,20,5.138,5.145,5.136,5.145,14
20091101|2009-02-20 09:30,20,5.145,5.151,5.126,5.126,22
20091101|2009-02-20 10:00,20,5.113,5.124,5.105,5.124,127
20091101|2009-02-20 10:30,20,5.129,5.129,5.129,5.129,5
20091101|2009-02-20 11:00,20,5.131,5.133,5.131,5.133,2
20091101|2009-02-20 11:30,20,5.13,5.144,5.12,5.12,23
20091101|2009-02-20 12:00,20,5.118,5.122,5.115,5.116,10
20091101|2009-02-20 12:30,20,5.115,5.115,5.115,5.115,1
20091101|2009-02-20 13:00,20,5.125,5.145,5.125,5.145,56
20091101|2009-02-20 13:30,20,5.149,5.151,5.138,5.138,11
20091101|2009-02-20 14:30,20,5.155,5.155,5.155,5.155,1
20091101|2009-02-23 07:30,23,5.22,5.22,5.22,5.22,13
20091101|2009-02-23 08:00,23,5.25,5.255,5.235,5.235,10
20091101|2009-02-23 08:30,23,5.225,5.225,5.195,5.196,16
20091101|2009-02-23 09:00,23,5.195,5.206,5.168,5.168,23
20091101|2009-02-23 09:30,23,5.17,5.182,5.169,5.178,16
20091101|2009-02-23 10:00,23,5.185,5.195,5.185,5.195,80
20091101|2009-02-23 10:30,23,5.2,5.223,5.196,5.223,27
20091101|2009-02-23 11:00,23,5.212,5.212,5.166,5.166,8
20091101|2009-02-23 11:30,23,5.166,5.174,5.16,5.16,19
20091101|2009-02-23 12:00,23,5.16,5.185,5.16,5.18,10
20091101|2009-02-23 12:30,23,5.16,5.16,5.145,5.145,20
20091101|2009-02-23 13:00,23,5.145,5.195,5.145,5.195,23
20091101|2009-02-23 13:30,23,5.205,5.205,5.2,5.2,6
20091101|2009-02-23 14:00,23,5.206,5.206,5.206,5.206,1
20091101|2009-02-24 08:00,24,5.21,5.226,5.21,5.226,6
20091101|2009-02-24 09:00,24,5.2,5.2,5.188,5.188,6
20091101|2009-02-24 09:30,24,5.176,5.176,5.155,5.158,39
20091101|2009-02-24 10:00,24,5.163,5.187,5.151,5.18,32
20091101|2009-02-24 10:30,24,5.173,5.177,5.172,5.172,10
20091101|2009-02-24 11:30,24,5.198,5.208,5.196,5.208,8
20091101|2009-02-24 12:00,24,5.214,5.237,5.214,5.237,60
20091101|2009-02-24 12:30,24,5.241,5.265,5.241,5.265,30
20091101|2009-02-24 13:00,24,5.261,5.28,5.261,5.28,47
20091101|2009-02-24 14:00,24,5.278,5.278,5.278,5.278,1
20091101|2009-02-24 14:30,24,5.291,5.291,5.291,5.291,1
20091101|2009-02-24 15:00,24,5.292,5.295,5.292,5.295,13
20091101|2009-02-24 15:30,24,5.3,5.3,5.3,5.3,5
20091101|2009-02-25 07:30,25,5.265,5.265,5.265,5.265,5
20091101|2009-02-25 08:00,25,5.261,5.28,5.255,5.279,19
20091101|2009-02-25 08:30,25,5.27,5.27,5.25,5.25,2
20091101|2009-02-25 09:00,25,5.251,5.251,5.226,5.226,11
20091101|2009-02-25 09:30,25,5.235,5.246,5.235,5.246,5
20091101|2009-02-25 10:00,25,5.19,5.19,5.185,5.187,28
20091101|2009-02-25 10:30,25,5.21,5.225,5.21,5.225,20
20091101|2009-02-25 11:00,25,5.203,5.203,5.191,5.191,9
20091101|2009-02-25 11:30,25,5.18,5.18,5.18,5.18,1
20091101|2009-02-25 12:00,25,5.182,5.182,5.182,5.182,1
20091101|2009-02-25 12:30,25,5.148,5.159,5.14,5.159,11
20091101|2009-02-25 13:00,25,5.19,5.198,5.156,5.16,34
20091101|2009-02-25 14:00,25,5.174,5.174,5.174,5.174,1
20091101|2009-02-26 07:00,26,5.165,5.17,5.165,5.17,4
20091101|2009-02-26 07:30,26,5.155,5.155,5.155,5.155,1
20091101|2009-02-26 08:00,26,5.185,5.185,5.152,5.152,1
20091101|2009-02-26 08:30,26,5.175,5.19,5.175,5.19,20
20091101|2009-02-26 09:00,26,5.19,5.199,5.187,5.187,6
20091101|2009-02-26 09:30,26,5.175,5.198,5.175,5.198,5
20091101|2009-02-26 10:00,26,5.185,5.185,5.185,5.185,7
20091101|2009-02-26 10:30,26,5.172,5.187,5.166,5.18,38
20091101|2009-02-26 11:00,26,5.221,5.221,5.221,5.221,1
20091101|2009-02-26 11:30,26,5.205,5.205,5.205,5.205,1
20091101|2009-02-26 12:30,26,5.2,5.213,5.2,5.21,7
20091101|2009-02-26 13:00,26,5.213,5.213,5.204,5.204,2
20091101|2009-02-26 14:30,26,5.22,5.22,5.22,5.22,1
20091101|2009-02-27 07:30,27,5.14,5.14,5.14,5.14,20
20091101|2009-02-27 08:00,27,5.115,5.115,5.071,5.085,19
20091101|2009-02-27 08:30,27,5.083,5.084,5.05,5.075,17
20091101|2009-02-27 09:00,27,5.076,5.098,5.076,5.09,66
20091101|2009-02-27 09:30,27,5.105,5.11,5.087,5.097,62
20091101|2009-02-27 10:00,27,5.102,5.114,5.102,5.114,13
20091101|2009-02-27 10:30,27,5.11,5.155,5.106,5.155,20
20091101|2009-02-27 11:00,27,5.214,5.22,5.214,5.216,7
20091101|2009-02-27 11:30,27,5.295,5.319,5.295,5.305,12
20091101|2009-02-27 12:00,27,5.314,5.346,5.31,5.344,32
20091101|2009-02-27 12:30,27,5.344,5.344,5.309,5.309,6
20091101|2009-02-27 13:00,27,5.311,5.311,5.265,5.281,34
20091101|2009-02-27 13:30,27,5.273,5.273,5.273,5.273,1
20091101|2009-03-02 08:00,2,5.326,5.36,5.323,5.36,7
20091101|2009-03-02 08:30,2,5.377,5.377,5.377,5.377,2
20091101|2009-03-02 09:00,2,5.387,5.39,5.382,5.382,7
20091101|2009-03-02 09:30,2,5.29,5.29,5.29,5.29,1
20091101|2009-03-02 10:00,2,5.274,5.274,5.273,5.273,4
20091101|2009-03-02 10:30,2,5.27,5.27,5.27,5.27,1
20091101|2009-03-02 13:00,2,5.212,5.226,5.212,5.22,30
20091101|2009-03-02 14:00,2,5.241,5.241,5.241,5.241,1
20091101|2009-03-02 15:00,2,5.243,5.249,5.243,5.249,8
20091101|2009-03-03 08:30,3,5.303,5.311,5.303,5.311,6
20091101|2009-03-03 09:00,3,5.319,5.319,5.302,5.302,2
20091101|2009-03-03 09:30,3,5.31,5.317,5.305,5.317,20
20091101|2009-03-03 10:00,3,5.263,5.263,5.263,5.263,5
20091101|2009-03-03 11:30,3,5.255,5.255,5.249,5.249,9
20091101|2009-03-03 12:30,3,5.25,5.25,5.25,5.25,1
20091101|2009-03-03 13:00,3,5.279,5.308,5.279,5.299,9
20091101|2009-03-03 13:30,3,5.3,5.3,5.297,5.297,3
20091101|2009-03-03 14:00,3,5.306,5.31,5.305,5.308,20
20091101|2009-03-03 14:30,3,5.306,5.31,5.306,5.31,4
20091101|2009-03-03 15:00,3,5.31,5.31,5.31,5.31,1
20091101|2009-03-04 07:30,4,5.271,5.271,5.271,5.271,1
20091101|2009-03-04 08:00,4,5.252,5.252,5.252,5.252,3
20091101|2009-03-04 08:30,4,5.244,5.244,5.199,5.199,11
20091101|2009-03-04 09:00,4,5.199,5.233,5.199,5.233,7
20091101|2009-03-04 09:30,4,5.22,5.248,5.22,5.243,167
20091101|2009-03-04 10:00,4,5.248,5.312,5.24,5.3,242
20091101|2009-03-04 10:30,4,5.283,5.321,5.282,5.321,8
20091101|2009-03-04 11:00,4,5.294,5.294,5.268,5.268,11
20091101|2009-03-04 11:30,4,5.305,5.305,5.305,5.305,1
20091101|2009-03-04 12:00,4,5.278,5.284,5.277,5.28,9
20091101|2009-03-04 12:30,4,5.29,5.29,5.29,5.29,1
20091101|2009-03-04 13:00,4,5.31,5.355,5.31,5.355,16
20091101|2009-03-04 13:30,4,5.328,5.328,5.325,5.325,5
20091101|2009-03-04 14:30,4,5.355,5.355,5.355,5.355,1
20091101|2009-03-05 05:30,5,5.35,5.35,5.35,5.35,2
20091101|2009-03-05 07:30,5,5.306,5.306,5.306,5.306,1
20091101|2009-03-05 08:00,5,5.33,5.344,5.32,5.344,21
20091101|2009-03-05 08:30,5,5.355,5.355,5.341,5.341,50
20091101|2009-03-05 09:00,5,5.36,5.36,5.36,5.36,1
20091101|2009-03-05 09:30,5,5.33,5.33,5.296,5.296,15
20091101|2009-03-05 10:00,5,5.276,5.289,5.25,5.25,32
20091101|2009-03-05 10:30,5,5.253,5.263,5.25,5.25,9
20091101|2009-03-05 11:00,5,5.245,5.245,5.235,5.235,32
20091101|2009-03-05 11:30,5,5.228,5.228,5.205,5.205,6
20091101|2009-03-05 12:00,5,5.174,5.205,5.174,5.205,6
20091101|2009-03-05 12:30,5,5.165,5.165,5.165,5.165,2
20091101|2009-03-05 13:00,5,5.175,5.175,5.157,5.167,5
20091101|2009-03-05 13:30,5,5.15,5.15,5.15,5.15,4
20091101|2009-03-05 14:30,5,5.135,5.14,5.135,5.14,7
20091101|2009-03-06 07:30,6,5.128,5.158,5.128,5.158,4
20091101|2009-03-06 08:00,6,5.13,5.13,5.093,5.093,4
20091101|2009-03-06 08:30,6,5.097,5.118,5.09,5.091,26
20091101|2009-03-06 09:00,6,5.049,5.055,5.049,5.055,6
20091101|2009-03-06 09:30,6,5.029,5.045,5.027,5.027,9
20091101|2009-03-06 10:00,6,5.025,5.028,5.02,5.025,12
20091101|2009-03-06 10:30,6,5.036,5.036,5.017,5.017,14
20091101|2009-03-06 11:00,6,5.046,5.046,5.046,5.046,1
20091101|2009-03-06 11:30,6,5.048,5.048,5.048,5.048,3
20091101|2009-03-06 12:00,6,5.029,5.031,5.01,5.01,63
20091101|2009-03-06 12:30,6,5.016,5.03,5.016,5.028,4
20091101|2009-03-06 13:00,6,5.02,5.028,5.006,5.028,20
20091101|2009-03-06 13:30,6,5.009,5.01,5,5,11
20091101|2009-03-06 14:00,6,5.003,5.011,5.003,5.004,17
20091101|2009-03-06 14:30,6,5,5.003,4.995,4.995,30
20091101|2009-03-09 07:00,9,4.991,4.991,4.98,4.98,2
20091101|2009-03-09 07:30,9,4.977,4.977,4.972,4.972,2
20091101|2009-03-09 08:00,9,4.964,4.965,4.949,4.949,10
20091101|2009-03-09 08:30,9,4.96,5.01,4.96,4.971,53
20091101|2009-03-09 09:00,9,5.008,5.015,5,5,16
20091101|2009-03-09 09:30,9,4.98,4.99,4.979,4.98,12
20091101|2009-03-09 10:00,9,4.969,4.978,4.968,4.978,3
20091101|2009-03-09 10:30,9,4.96,4.965,4.951,4.951,86
20091101|2009-03-09 11:00,9,4.95,4.95,4.95,4.95,7
20091101|2009-03-09 11:30,9,4.956,4.957,4.922,4.922,13
20091101|2009-03-09 12:00,9,4.928,4.929,4.923,4.923,3
20091101|2009-03-09 12:30,9,4.952,4.97,4.952,4.959,18
20091101|2009-03-09 13:00,9,4.972,4.974,4.96,4.967,16
20091101|2009-03-09 13:30,9,4.954,4.959,4.951,4.951,15
20091101|2009-03-10 07:30,10,4.973,4.973,4.962,4.962,22
20091101|2009-03-10 08:00,10,4.957,4.96,4.93,4.938,28
20091101|2009-03-10 08:30,10,4.956,4.956,4.956,4.956,1
20091101|2009-03-10 09:00,10,4.991,5.022,4.988,5.004,28
20091101|2009-03-10 09:30,10,4.993,4.994,4.961,4.979,17
20091101|2009-03-10 10:00,10,4.987,4.988,4.977,4.979,10
20091101|2009-03-10 10:30,10,4.979,4.979,4.96,4.96,6
20091101|2009-03-10 11:00,10,4.97,4.97,4.958,4.963,10
20091101|2009-03-10 11:30,10,4.955,4.955,4.945,4.945,8
20091101|2009-03-10 12:00,10,4.915,4.933,4.915,4.929,16
20091101|2009-03-10 12:30,10,4.94,4.94,4.94,4.94,3
20091101|2009-03-10 13:00,10,4.924,4.935,4.92,4.935,22
20091101|2009-03-10 13:30,10,4.92,4.92,4.92,4.92,4
20091101|2009-03-10 14:00,10,4.911,4.915,4.911,4.915,52
20091101|2009-03-10 14:30,10,4.93,4.93,4.93,4.93,1
20091101|2009-03-10 15:00,10,4.925,4.925,4.92,4.92,4
20091101|2009-03-11 07:30,11,4.93,4.93,4.93,4.93,1
20091101|2009-03-11 08:00,11,4.942,4.96,4.942,4.96,62
20091101|2009-03-11 09:00,11,4.944,4.944,4.923,4.923,2
20091101|2009-03-11 09:30,11,4.9,4.91,4.9,4.91,3
20091101|2009-03-11 10:00,11,4.92,4.92,4.903,4.903,11
20091101|2009-03-11 10:30,11,4.927,4.929,4.925,4.925,33
20091101|2009-03-11 11:00,11,4.93,4.93,4.91,4.92,79
20091101|2009-03-11 11:30,11,4.923,4.924,4.89,4.89,24
20091101|2009-03-11 12:00,11,4.871,4.89,4.869,4.89,13
20091101|2009-03-11 12:30,11,4.887,4.887,4.882,4.882,2
20091101|2009-03-11 13:00,11,4.88,4.88,4.88,4.88,1
20091101|2009-03-11 13:30,11,4.88,4.88,4.88,4.88,26
20091101|2009-03-11 14:00,11,4.88,4.881,4.88,4.881,18
20091101|2009-03-11 14:30,11,4.875,4.879,4.875,4.879,14
20091101|2009-03-11 15:00,11,4.879,4.879,4.876,4.878,4
20091101|2009-03-12 07:00,12,4.887,4.887,4.887,4.887,2
20091101|2009-03-12 08:00,12,4.886,4.886,4.854,4.859,50
20091101|2009-03-12 08:30,12,4.865,4.87,4.865,4.87,10
20091101|2009-03-12 09:00,12,4.852,4.854,4.845,4.845,54
20091101|2009-03-12 09:30,12,4.855,4.99,4.855,4.99,44
20091101|2009-03-12 10:00,12,4.959,4.96,4.959,4.96,3
20091101|2009-03-12 10:30,12,4.944,4.959,4.944,4.959,15
20091101|2009-03-12 11:00,12,4.94,4.94,4.94,4.94,4
20091101|2009-03-12 11:30,12,4.94,4.971,4.94,4.97,8
20091101|2009-03-12 12:00,12,4.975,4.975,4.975,4.975,3
20091101|2009-03-12 12:30,12,4.951,4.951,4.95,4.95,12
20091101|2009-03-12 13:00,12,4.983,5.038,4.983,5.033,75
20091101|2009-03-12 13:30,12,5.008,5.046,5.008,5.046,3
20091101|2009-03-12 14:00,12,5.053,5.053,5.053,5.053,1
20091101|2009-03-12 14:30,12,5.06,5.06,5.06,5.06,1
20091101|2009-03-12 15:30,12,5.06,5.06,5.06,5.06,1
20091101|2009-03-13 07:00,13,5.055,5.055,5.055,5.055,3
20091101|2009-03-13 07:30,13,5.039,5.039,5.02,5.02,2
20091101|2009-03-13 08:00,13,5.011,5.011,4.98,4.983,4
20091101|2009-03-13 08:30,13,4.971,4.971,4.971,4.971,1
20091101|2009-03-13 09:00,13,4.977,5.013,4.977,5.013,4
20091101|2009-03-13 09:30,13,5.013,5.028,5.013,5.028,2
20091101|2009-03-13 10:00,13,5.023,5.062,5.021,5.062,7
20091101|2009-03-13 10:30,13,5.061,5.061,5.055,5.058,6
20091101|2009-03-13 11:00,13,5.024,5.05,5.024,5.05,16
20091101|2009-03-13 11:30,13,5.029,5.03,5.02,5.02,10
20091101|2009-03-13 12:30,13,5.04,5.04,5.04,5.04,4
20091101|2009-03-13 13:00,13,5.062,5.062,5.06,5.06,44
20091101|2009-03-13 14:00,13,4.981,4.99,4.981,4.99,9
20091101|2009-03-13 15:30,13,5.001,5.001,5.001,5.001,1
20091101|2009-03-15 19:00,16,4.95,4.95,4.95,4.95,1
20091101|2009-03-16 07:30,16,4.92,4.92,4.92,4.92,3
20091101|2009-03-16 08:00,16,4.912,4.916,4.912,4.916,2
20091101|2009-03-16 08:30,16,4.88,4.88,4.88,4.88,1
20091101|2009-03-16 09:00,16,4.875,4.875,4.859,4.865,18
20091101|2009-03-16 09:30,16,4.902,4.902,4.902,4.902,1
20091101|2009-03-16 10:00,16,4.877,4.914,4.877,4.914,10
20091101|2009-03-16 10:30,16,4.944,4.944,4.935,4.935,5
20091101|2009-03-16 11:00,16,4.96,4.97,4.96,4.97,2
20091101|2009-03-16 11:30,16,4.98,5.009,4.98,4.994,11
20091101|2009-03-16 12:00,16,4.962,4.962,4.962,4.962,1
20091101|2009-03-16 13:00,16,4.927,4.93,4.918,4.929,28
20091101|2009-03-16 13:30,16,4.927,4.941,4.926,4.94,5
20091101|2009-03-16 14:00,16,4.947,4.953,4.945,4.953,3
20091101|2009-03-16 15:00,16,4.925,4.925,4.925,4.925,10
20091101|2009-03-17 08:00,17,4.911,4.911,4.886,4.89,15
20091101|2009-03-17 08:30,17,4.885,4.904,4.881,4.904,8
20091101|2009-03-17 10:00,17,4.898,4.903,4.898,4.903,2
20091101|2009-03-17 10:30,17,4.899,4.911,4.899,4.9,19
20091101|2009-03-17 11:00,17,4.9,4.9,4.853,4.866,49
20091101|2009-03-17 11:30,17,4.872,4.886,4.851,4.851,84
20091101|2009-03-17 12:00,17,4.871,4.89,4.871,4.889,9
20091101|2009-03-17 12:30,17,4.889,4.907,4.87,4.87,67
20091101|2009-03-17 13:00,17,4.888,4.9,4.879,4.9,253
20091101|2009-03-17 13:30,17,4.891,4.891,4.891,4.891,1
20091101|2009-03-17 14:00,17,4.898,4.898,4.898,4.898,1
20091101|2009-03-18 09:00,18,4.876,4.876,4.869,4.869,2
20091101|2009-03-18 09:30,18,4.825,4.859,4.825,4.856,18
20091101|2009-03-18 10:00,18,4.839,4.856,4.839,4.85,10
20091101|2009-03-18 10:30,18,4.79,4.81,4.79,4.801,16
20091101|2009-03-18 11:30,18,4.798,4.798,4.791,4.791,3
20091101|2009-03-18 12:00,18,4.805,4.812,4.801,4.812,6
20091101|2009-03-18 12:30,18,4.813,4.813,4.813,4.813,1
20091101|2009-03-18 13:00,18,4.795,4.795,4.795,4.795,2
20091101|2009-03-18 13:30,18,4.795,4.8,4.795,4.8,26
20091101|2009-03-18 15:30,18,4.798,4.8,4.798,4.8,18
20091101|2009-03-18 16:00,18,4.8,4.81,4.8,4.81,24
20091101|2009-03-19 08:00,19,4.811,4.811,4.808,4.808,2
20091101|2009-03-19 08:30,19,4.825,4.835,4.825,4.835,2
20091101|2009-03-19 09:00,19,4.837,4.837,4.822,4.822,13
20091101|2009-03-19 09:30,19,4.945,5.17,4.945,5.12,34
20091101|2009-03-19 10:00,19,5.116,5.122,5.083,5.122,33
20091101|2009-03-19 10:30,19,5.129,5.133,5.081,5.132,74
20091101|2009-03-19 11:00,19,5.135,5.15,5.127,5.139,64
20091101|2009-03-19 11:30,19,5.141,5.175,5.129,5.16,77
20091101|2009-03-19 12:00,19,5.157,5.19,5.157,5.19,13
20091101|2009-03-19 13:00,19,5.197,5.197,5.197,5.197,3
20091101|2009-03-19 13:30,19,5.21,5.21,5.21,5.21,1
20091101|2009-03-19 14:30,19,5.206,5.224,5.206,5.224,6
20091101|2009-03-20 07:00,20,5.173,5.173,5.173,5.173,1
20091101|2009-03-20 07:30,20,5.194,5.194,5.194,5.194,1
20091101|2009-03-20 08:30,20,5.17,5.233,5.169,5.233,52
20091101|2009-03-20 09:00,20,5.24,5.334,5.24,5.328,18
20091101|2009-03-20 09:30,20,5.32,5.32,5.306,5.306,7
20091101|2009-03-20 10:00,20,5.288,5.294,5.255,5.255,6
20091101|2009-03-20 10:30,20,5.25,5.3,5.23,5.292,14
20091101|2009-03-20 11:00,20,5.24,5.255,5.24,5.255,29
20091101|2009-03-20 11:30,20,5.277,5.279,5.274,5.274,15
20091101|2009-03-20 12:00,20,5.28,5.284,5.272,5.284,13
20091101|2009-03-20 12:30,20,5.283,5.283,5.271,5.271,3
20091101|2009-03-20 13:00,20,5.284,5.287,5.271,5.287,3
20091101|2009-03-20 13:30,20,5.287,5.287,5.287,5.287,2
20091101|2009-03-20 14:00,20,5.299,5.301,5.299,5.301,11
20091101|2009-03-20 15:30,20,5.295,5.295,5.295,5.295,1
20091101|2009-03-23 07:30,23,5.341,5.341,5.341,5.341,1
20091101|2009-03-23 08:00,23,5.333,5.333,5.312,5.32,18
20091101|2009-03-23 08:30,23,5.332,5.347,5.325,5.342,6
20091101|2009-03-23 09:00,23,5.348,5.38,5.347,5.38,5
20091101|2009-03-23 09:30,23,5.379,5.39,5.379,5.385,4
20091101|2009-03-23 10:00,23,5.369,5.369,5.36,5.36,4
20091101|2009-03-23 10:30,23,5.4,5.401,5.4,5.401,10
20091101|2009-03-23 11:00,23,5.41,5.419,5.396,5.401,49
20091101|2009-03-23 11:30,23,5.394,5.395,5.394,5.395,2
20091101|2009-03-23 12:00,23,5.403,5.403,5.389,5.39,14
20091101|2009-03-23 13:00,23,5.35,5.379,5.339,5.379,52
20091101|2009-03-23 13:30,23,5.389,5.389,5.389,5.389,1
20091101|2009-03-23 14:00,23,5.406,5.406,5.406,5.406,1
20091101|2009-03-23 14:30,23,5.422,5.425,5.422,5.425,8
20091101|2009-03-24 07:30,24,5.337,5.337,5.337,5.337,1
20091101|2009-03-24 08:00,24,5.346,5.346,5.34,5.34,16
20091101|2009-03-24 08:30,24,5.33,5.339,5.321,5.339,12
20091101|2009-03-24 09:00,24,5.37,5.379,5.37,5.379,14
20091101|2009-03-24 09:30,24,5.4,5.4,5.392,5.4,19
20091101|2009-03-24 10:00,24,5.41,5.438,5.32,5.41,57
20091101|2009-03-24 10:30,24,5.41,5.433,5.398,5.433,21
20091101|2009-03-24 11:00,24,5.433,5.433,5.431,5.431,5
20091101|2009-03-24 11:30,24,5.435,5.457,5.432,5.455,15
20091101|2009-03-24 12:00,24,5.458,5.458,5.45,5.455,13
20091101|2009-03-24 12:30,24,5.441,5.441,5.432,5.432,10
20091101|2009-03-24 13:00,24,5.476,5.485,5.476,5.476,9
20091101|2009-03-24 13:30,24,5.461,5.461,5.461,5.461,1
20091101|2009-03-24 15:00,24,5.449,5.449,5.442,5.442,2
20091101|2009-03-24 15:30,24,5.457,5.457,5.457,5.457,1
20091101|2009-03-24 17:00,25,5.46,5.46,5.46,5.46,1
20091101|2009-03-25 04:00,25,5.45,5.45,5.45,5.45,3
20091101|2009-03-25 05:00,25,5.45,5.45,5.45,5.45,2
20091101|2009-03-25 07:30,25,5.386,5.386,5.386,5.386,1
20091101|2009-03-25 08:00,25,5.39,5.39,5.383,5.39,6
20091101|2009-03-25 09:00,25,5.421,5.421,5.39,5.39,27
20091101|2009-03-25 09:30,25,5.374,5.384,5.374,5.384,2
20091101|2009-03-25 10:00,25,5.385,5.388,5.385,5.387,10
20091101|2009-03-25 10:30,25,5.391,5.433,5.389,5.429,87
20091101|2009-03-25 11:00,25,5.43,5.451,5.406,5.429,35
20091101|2009-03-25 11:30,25,5.412,5.412,5.406,5.406,7
20091101|2009-03-25 12:00,25,5.428,5.428,5.4,5.4,13
20091101|2009-03-25 12:30,25,5.417,5.417,5.417,5.417,1
20091101|2009-03-25 13:00,25,5.432,5.439,5.394,5.421,52
20091101|2009-03-25 13:30,25,5.425,5.426,5.425,5.426,5
20091101|2009-03-25 14:00,25,5.422,5.422,5.422,5.422,1
20091101|2009-03-25 15:00,25,5.423,5.423,5.423,5.423,1
20091101|2009-03-26 08:00,26,5.435,5.435,5.39,5.395,7
20091101|2009-03-26 08:30,26,5.384,5.393,5.38,5.393,32
20091101|2009-03-26 09:00,26,5.389,5.389,5.377,5.383,12
20091101|2009-03-26 09:30,26,5.105,5.146,5.105,5.129,10
20091101|2009-03-26 10:00,26,5.144,5.169,5.144,5.166,12
20091101|2009-03-26 10:30,26,5.163,5.165,5.142,5.142,24
20091101|2009-03-26 11:00,26,5.135,5.135,5.13,5.13,15
20091101|2009-03-26 11:30,26,5.127,5.127,5.097,5.105,42
20091101|2009-03-26 12:00,26,5.117,5.12,5.11,5.118,6
20091101|2009-03-26 12:30,26,5.054,5.09,5.054,5.09,350
20091101|2009-03-26 13:00,26,5.09,5.11,5.075,5.11,199
20091101|2009-03-26 13:30,26,5.106,5.11,5.101,5.101,39
20091101|2009-03-26 14:00,26,5.103,5.103,5.101,5.101,9
20091101|2009-03-26 15:00,26,5.113,5.113,5.1,5.1,15
20091101|2009-03-26 16:00,26,5.12,5.12,5.12,5.12,1
20091101|2009-03-27 07:00,27,5.03,5.03,5.03,5.03,1
20091101|2009-03-27 07:30,27,5.045,5.045,5.043,5.043,5
20091101|2009-03-27 08:00,27,5.052,5.055,4.98,4.98,29
20091101|2009-03-27 08:30,27,4.979,4.992,4.958,4.992,20
20091101|2009-03-27 09:00,27,4.973,4.982,4.969,4.982,10
20091101|2009-03-27 09:30,27,4.975,4.988,4.975,4.986,5
20091101|2009-03-27 10:00,27,4.964,4.967,4.956,4.961,8
20091101|2009-03-27 10:30,27,4.948,4.948,4.948,4.948,4
20091101|2009-03-27 11:00,27,4.917,4.917,4.9,4.9,7
20091101|2009-03-27 11:30,27,4.889,4.928,4.888,4.928,14
20091101|2009-03-27 12:00,27,4.924,4.937,4.92,4.937,9
20091101|2009-03-27 12:30,27,4.92,4.922,4.92,4.922,5
20091101|2009-03-27 13:00,27,4.905,4.905,4.862,4.87,11
20091101|2009-03-27 13:30,27,4.88,4.88,4.878,4.878,3
20091101|2009-03-27 14:30,27,4.893,4.893,4.88,4.88,10
20091101|2009-03-27 15:00,27,4.898,4.899,4.898,4.899,2
20091101|2009-03-27 15:30,27,4.89,4.89,4.89,4.89,1
20091101|2009-03-30 07:00,30,4.84,4.84,4.84,4.84,1
20091101|2009-03-30 08:30,30,4.85,4.855,4.844,4.855,3
20091101|2009-03-30 09:00,30,4.837,4.848,4.837,4.848,10
20091101|2009-03-30 10:00,30,4.893,4.9,4.885,4.892,44
20091101|2009-03-30 10:30,30,4.891,4.891,4.87,4.88,88
20091101|2009-03-30 11:00,30,4.88,4.88,4.87,4.87,209
20091101|2009-03-30 11:30,30,4.87,4.87,4.85,4.85,153
20091101|2009-03-30 12:00,30,4.843,4.85,4.843,4.85,2
20091101|2009-03-30 12:30,30,4.858,4.864,4.857,4.857,8
20091101|2009-03-30 13:00,30,4.861,4.861,4.861,4.861,1
20091101|2009-03-30 13:30,30,4.87,4.876,4.87,4.876,76
20091101|2009-03-30 14:00,30,4.869,4.869,4.869,4.869,1
20091101|2009-03-30 14:30,30,4.862,4.88,4.862,4.88,3
20091101|2009-03-30 15:00,30,4.88,4.88,4.879,4.879,3
20091101|2009-03-30 15:30,30,4.88,4.89,4.88,4.89,72
20091101|2009-03-31 07:30,31,4.881,4.9,4.88,4.9,139
20091101|2009-03-31 08:00,31,4.877,4.893,4.877,4.893,13
20091101|2009-03-31 08:30,31,4.891,4.892,4.855,4.855,12
20091101|2009-03-31 09:00,31,4.8,4.8,4.8,4.8,7
20091101|2009-03-31 09:30,31,4.837,4.837,4.83,4.83,10
20091101|2009-03-31 10:00,31,4.83,4.87,4.83,4.87,17
20091101|2009-03-31 10:30,31,4.877,4.877,4.877,4.877,2
20091101|2009-03-31 11:00,31,4.886,4.886,4.872,4.872,4
20091101|2009-03-31 12:00,31,4.894,4.894,4.88,4.88,2
20091101|2009-03-31 12:30,31,4.882,4.894,4.882,4.894,5
20091101|2009-03-31 13:00,31,4.905,4.922,4.905,4.922,3
20091101|2009-03-31 13:30,31,4.925,4.925,4.917,4.917,4
20091101|2009-03-31 14:00,31,4.93,4.932,4.93,4.932,4
20091101|2009-03-31 14:30,31,4.92,4.92,4.92,4.92,1
20091101|2009-04-01 07:00,1,4.87,4.87,4.87,4.87,1
20091101|2009-04-01 07:30,1,4.873,4.873,4.86,4.86,2
20091101|2009-04-01 08:30,1,4.823,4.84,4.823,4.84,22
20091101|2009-04-01 09:00,1,4.839,4.85,4.829,4.829,8
20091101|2009-04-01 09:30,1,4.8,4.8,4.79,4.79,7
20091101|2009-04-01 10:00,1,4.822,4.822,4.81,4.81,2
20091101|2009-04-01 10:30,1,4.807,4.807,4.807,4.807,1
20091101|2009-04-01 11:00,1,4.786,4.788,4.786,4.788,6
20091101|2009-04-01 11:30,1,4.798,4.798,4.798,4.798,1
20091101|2009-04-01 12:00,1,4.86,4.871,4.83,4.83,8
20091101|2009-04-01 12:30,1,4.837,4.846,4.837,4.846,2
20091101|2009-04-01 13:00,1,4.865,4.87,4.855,4.855,5
20091101|2009-04-01 13:30,1,4.836,4.836,4.836,4.836,1
20091101|2009-04-01 14:30,1,4.831,4.831,4.831,4.831,1
20091101|2009-04-02 05:30,2,4.875,4.895,4.875,4.895,2
20091101|2009-04-02 07:00,2,4.922,4.922,4.922,4.922,1
20091101|2009-04-02 08:00,2,4.916,4.916,4.904,4.905,4
20091101|2009-04-02 08:30,2,4.908,4.908,4.906,4.906,4
20091101|2009-04-02 09:00,2,4.897,4.897,4.889,4.889,2
20091101|2009-04-02 09:30,2,4.845,4.845,4.792,4.834,14
20091101|2009-04-02 10:00,2,4.841,4.849,4.81,4.84,14
20091101|2009-04-02 10:30,2,4.836,4.836,4.836,4.836,3
20091101|2009-04-02 11:00,2,4.84,4.893,4.84,4.885,32
20091101|2009-04-02 11:30,2,4.905,4.926,4.894,4.926,8
20091101|2009-04-02 12:00,2,4.93,4.942,4.911,4.919,58
20091101|2009-04-02 12:30,2,4.935,4.935,4.935,4.935,1
20091101|2009-04-02 13:00,2,4.919,4.93,4.919,4.921,9
20091101|2009-04-02 13:30,2,4.913,4.913,4.913,4.913,1
20091101|2009-04-02 14:00,2,4.917,4.92,4.917,4.92,4
20091101|2009-04-03 07:30,3,4.91,4.91,4.91,4.91,2
20091101|2009-04-03 08:00,3,4.877,4.895,4.877,4.895,6
20091101|2009-04-03 08:30,3,4.89,4.89,4.89,4.89,1
20091101|2009-04-03 09:00,3,4.893,4.906,4.883,4.883,28
20091101|2009-04-03 09:30,3,4.895,4.902,4.889,4.889,19
20091101|2009-04-03 10:00,3,4.874,4.881,4.871,4.88,39
20091101|2009-04-03 10:30,3,4.88,4.89,4.878,4.878,63
20091101|2009-04-03 11:00,3,4.896,4.905,4.896,4.905,4
20091101|2009-04-03 11:30,3,4.9,4.9,4.9,4.9,1
20091101|2009-04-03 12:00,3,4.905,4.906,4.905,4.906,2
20091101|2009-04-03 12:30,3,4.956,4.96,4.935,4.955,27
20091101|2009-04-03 13:00,3,4.95,4.95,4.937,4.943,13
20091101|2009-04-03 13:30,3,4.954,4.954,4.95,4.952,9
20091101|2009-04-03 14:00,3,4.955,4.955,4.955,4.955,1
20091101|2009-04-03 15:00,3,4.953,4.953,4.945,4.945,2
20091101|2009-04-06 08:00,6,4.875,4.885,4.875,4.885,3
20091101|2009-04-06 08:30,6,4.873,4.89,4.87,4.89,4
20091101|2009-04-06 09:00,6,4.895,4.895,4.895,4.895,4
20091101|2009-04-06 09:30,6,4.883,4.883,4.88,4.88,11
20091101|2009-04-06 10:00,6,4.861,4.861,4.857,4.857,6
20091101|2009-04-06 10:30,6,4.879,4.879,4.878,4.878,6
20091101|2009-04-06 11:00,6,4.838,4.838,4.838,4.838,5
20091101|2009-04-06 11:30,6,4.835,4.835,4.835,4.835,1
20091101|2009-04-06 12:30,6,4.845,4.845,4.842,4.844,3
20091101|2009-04-06 13:30,6,4.907,4.907,4.903,4.903,2
20091101|2009-04-06 16:00,6,4.879,4.879,4.879,4.879,1
20091101|2009-04-07 07:00,7,4.817,4.817,4.817,4.817,1
20091101|2009-04-07 08:00,7,4.81,4.816,4.8,4.811,29
20091101|2009-04-07 08:30,7,4.787,4.795,4.77,4.79,322
20091101|2009-04-07 09:00,7,4.754,4.773,4.754,4.773,2
20091101|2009-04-07 09:30,7,4.808,4.808,4.808,4.808,3
20091101|2009-04-07 10:00,7,4.795,4.795,4.785,4.785,2
20091101|2009-04-07 10:30,7,4.809,4.809,4.782,4.782,11
20091101|2009-04-07 11:00,7,4.781,4.781,4.775,4.776,13
20091101|2009-04-07 11:30,7,4.783,4.783,4.778,4.778,3
20091101|2009-04-07 12:00,7,4.774,4.774,4.77,4.771,4
20091101|2009-04-07 13:00,7,4.75,4.77,4.75,4.758,83
20091101|2009-04-07 13:30,7,4.757,4.76,4.753,4.753,8
20091101|2009-04-07 14:00,7,4.76,4.76,4.76,4.76,1
20091101|2009-04-08 07:00,8,4.755,4.755,4.75,4.75,10
20091101|2009-04-08 07:30,8,4.75,4.78,4.75,4.78,3
20091101|2009-04-08 08:00,8,4.762,4.763,4.75,4.756,23
20091101|2009-04-08 08:30,8,4.802,4.802,4.78,4.78,5
20091101|2009-04-08 09:00,8,4.765,4.77,4.76,4.765,53
20091101|2009-04-08 09:30,8,4.759,4.798,4.759,4.798,16
20091101|2009-04-08 10:00,8,4.816,4.816,4.816,4.816,3
20091101|2009-04-08 10:30,8,4.808,4.815,4.808,4.811,3
20091101|2009-04-08 11:00,8,4.818,4.82,4.812,4.82,28
20091101|2009-04-08 11:30,8,4.812,4.812,4.812,4.812,1
20091101|2009-04-08 12:00,8,4.813,4.813,4.812,4.812,8
20091101|2009-04-08 12:30,8,4.823,4.823,4.823,4.823,1
20091101|2009-04-08 13:00,8,4.821,4.824,4.813,4.824,30
20091101|2009-04-08 13:30,8,4.835,4.835,4.835,4.835,1
20091101|2009-04-08 14:00,8,4.845,4.845,4.845,4.845,1
20091101|2009-04-09 08:00,9,4.883,4.888,4.883,4.887,3
20091101|2009-04-09 08:30,9,4.885,4.887,4.884,4.887,3
20091101|2009-04-09 09:00,9,4.884,4.9,4.882,4.9,12
20091101|2009-04-09 09:30,9,4.945,4.945,4.783,4.828,32
20091101|2009-04-09 10:00,9,4.828,4.84,4.82,4.825,25
20091101|2009-04-09 10:30,9,4.823,4.824,4.811,4.815,19
20091101|2009-04-09 11:00,9,4.815,4.815,4.8,4.81,22
20091101|2009-04-09 11:30,9,4.8,4.8,4.788,4.788,15
20091101|2009-04-09 12:30,9,4.822,4.822,4.81,4.81,6
20091101|2009-04-09 13:00,9,4.812,4.834,4.812,4.834,21
20091101|2009-04-09 13:30,9,4.828,4.828,4.828,4.828,1
20091101|2009-04-09 14:00,9,4.831,4.831,4.831,4.831,1
20091101|2009-04-13 07:00,13,4.77,4.77,4.77,4.77,1
20091101|2009-04-13 08:00,13,4.754,4.754,4.754,4.754,1
20091101|2009-04-13 09:00,13,4.746,4.752,4.746,4.75,4
20091101|2009-04-13 09:30,13,4.755,4.761,4.755,4.761,2
20091101|2009-04-13 10:00,13,4.77,4.773,4.764,4.773,4
20091101|2009-04-13 10:30,13,4.812,4.812,4.788,4.79,10
20091101|2009-04-13 11:30,13,4.806,4.82,4.806,4.82,3
20091101|2009-04-13 12:30,13,4.833,4.861,4.833,4.851,58
20091101|2009-04-13 13:00,13,4.878,4.878,4.845,4.845,14
20091101|2009-04-13 13:30,13,4.855,4.855,4.855,4.855,1
20091101|2009-04-13 14:00,13,4.87,4.87,4.87,4.87,1
20091101|2009-04-13 15:00,13,4.87,4.87,4.87,4.87,1
20091101|2009-04-14 07:30,14,4.849,4.849,4.849,4.849,1
20091101|2009-04-14 08:30,14,4.832,4.832,4.824,4.828,5
20091101|2009-04-14 09:00,14,4.83,4.849,4.83,4.849,14
20091101|2009-04-14 09:30,14,4.883,4.883,4.883,4.883,4
20091101|2009-04-14 10:00,14,4.867,4.88,4.865,4.866,59
20091101|2009-04-14 10:30,14,4.89,4.905,4.89,4.905,19
20091101|2009-04-14 11:30,14,4.913,4.92,4.905,4.905,26
20091101|2009-04-14 12:00,14,4.906,4.906,4.906,4.906,1
20091101|2009-04-14 13:00,14,4.913,4.936,4.913,4.936,21
20091101|2009-04-14 13:30,14,4.951,4.951,4.951,4.951,1
20091101|2009-04-14 14:00,14,4.949,4.949,4.949,4.949,1
20091101|2009-04-14 15:00,14,4.945,4.945,4.945,4.945,9
20091101|2009-04-15 07:30,15,4.92,4.92,4.9,4.9,44
20091101|2009-04-15 08:00,15,4.895,4.895,4.875,4.883,22
20091101|2009-04-15 08:30,15,4.898,4.905,4.89,4.905,80
20091101|2009-04-15 09:00,15,4.905,4.905,4.905,4.905,1
20091101|2009-04-15 09:30,15,4.889,4.899,4.876,4.876,17
20091101|2009-04-15 10:00,15,4.882,4.891,4.877,4.891,14
20091101|2009-04-15 10:30,15,4.902,4.915,4.902,4.911,4
20091101|2009-04-15 11:00,15,4.916,4.923,4.914,4.92,4
20091101|2009-04-15 11:30,15,4.935,4.968,4.935,4.968,13
20091101|2009-04-15 12:30,15,4.935,4.935,4.905,4.919,10
20091101|2009-04-15 13:00,15,4.917,4.926,4.917,4.924,74
20091101|2009-04-15 13:30,15,4.932,4.932,4.921,4.921,30
20091101|2009-04-15 14:00,15,4.924,4.924,4.924,4.924,4
20091101|2009-04-16 07:00,16,4.89,4.89,4.89,4.89,1
20091101|2009-04-16 07:30,16,4.886,4.886,4.886,4.886,2
20091101|2009-04-16 08:00,16,4.868,4.868,4.855,4.862,13
20091101|2009-04-16 08:30,16,4.855,4.855,4.852,4.854,82
20091101|2009-04-16 09:00,16,4.85,4.869,4.85,4.869,15
20091101|2009-04-16 09:30,16,4.897,4.897,4.875,4.88,19
20091101|2009-04-16 10:00,16,4.873,4.873,4.867,4.87,9
20091101|2009-04-16 10:30,16,4.872,4.875,4.819,4.842,27
20091101|2009-04-16 11:00,16,4.853,4.867,4.853,4.861,17
20091101|2009-04-16 11:30,16,4.868,4.868,4.868,4.868,1
20091101|2009-04-16 12:00,16,4.854,4.86,4.853,4.859,15
20091101|2009-04-16 12:30,16,4.861,4.865,4.86,4.865,7
20091101|2009-04-16 13:00,16,4.865,4.882,4.865,4.882,16
20091101|2009-04-16 13:30,16,4.883,4.884,4.883,4.884,2
20091101|2009-04-16 14:00,16,4.884,4.896,4.884,4.886,54
20091101|2009-04-16 14:30,16,4.883,4.883,4.883,4.883,1
20091101|2009-04-17 07:30,17,4.861,4.861,4.861,4.861,1
20091101|2009-04-17 08:00,17,4.863,4.87,4.86,4.86,38
20091101|2009-04-17 08:30,17,4.867,4.87,4.867,4.87,8
20091101|2009-04-17 09:00,17,4.87,4.899,4.866,4.899,50
20091101|2009-04-17 09:30,17,4.9,4.957,4.9,4.95,7
20091101|2009-04-17 10:00,17,4.951,4.968,4.951,4.952,10
20091101|2009-04-17 10:30,17,4.953,4.962,4.953,4.962,5
20091101|2009-04-17 11:00,17,4.971,4.995,4.971,4.992,20
20091101|2009-04-17 11:30,17,4.982,5,4.982,5,14
20091101|2009-04-17 12:00,17,5.009,5.035,4.999,5.017,28
20091101|2009-04-17 12:30,17,5.024,5.047,5.024,5.041,33
20091101|2009-04-17 13:00,17,5.041,5.054,4.997,4.997,11
20091101|2009-04-17 14:30,17,5.015,5.015,5.015,5.015,2
20091101|2009-04-17 15:00,17,5.018,5.018,5.018,5.018,1
20091101|2009-04-20 07:00,20,4.937,4.937,4.936,4.936,5
20091101|2009-04-20 07:30,20,4.93,4.933,4.93,4.933,2
20091101|2009-04-20 08:00,20,4.9,4.985,4.875,4.875,19
20091101|2009-04-20 08:30,20,4.88,4.885,4.875,4.876,21
20091101|2009-04-20 09:00,20,4.86,4.866,4.858,4.866,6
20091101|2009-04-20 09:30,20,4.862,4.866,4.86,4.863,14
20091101|2009-04-20 10:00,20,4.874,4.875,4.865,4.865,29
20091101|2009-04-20 10:30,20,4.861,4.868,4.861,4.863,17
20091101|2009-04-20 11:00,20,4.861,4.869,4.861,4.869,13
20091101|2009-04-20 12:00,20,4.87,4.87,4.87,4.87,1
20091101|2009-04-20 12:30,20,4.873,4.873,4.851,4.851,7
20091101|2009-04-20 13:00,20,4.86,4.86,4.839,4.846,6
20091101|2009-04-20 13:30,20,4.844,4.844,4.844,4.844,3
20091101|2009-04-20 14:00,20,4.842,4.842,4.842,4.842,4
20091101|2009-04-20 14:30,20,4.847,4.847,4.847,4.847,2
20091101|2009-04-20 15:00,20,4.842,4.842,4.842,4.842,1
20091101|2009-04-21 07:00,21,4.836,4.836,4.797,4.797,2
20091101|2009-04-21 07:30,21,4.79,4.79,4.777,4.781,16
20091101|2009-04-21 08:00,21,4.78,4.78,4.766,4.766,8
20091101|2009-04-21 08:30,21,4.773,4.791,4.773,4.78,10
20091101|2009-04-21 09:00,21,4.78,4.78,4.773,4.775,9
20091101|2009-04-21 09:30,21,4.782,4.799,4.776,4.795,11
20091101|2009-04-21 10:00,21,4.83,4.83,4.79,4.8,15
20091101|2009-04-21 10:30,21,4.803,4.804,4.803,4.804,3
20091101|2009-04-21 11:30,21,4.82,4.824,4.82,4.821,3
20091101|2009-04-21 12:00,21,4.83,4.83,4.828,4.828,6
20091101|2009-04-21 12:30,21,4.833,4.842,4.833,4.842,2
20091101|2009-04-21 13:00,21,4.825,4.827,4.809,4.826,22
20091101|2009-04-21 14:00,21,4.826,4.826,4.826,4.826,1
20091101|2009-04-21 14:30,21,4.826,4.826,4.826,4.826,1
20091101|2009-04-21 15:00,21,4.825,4.825,4.825,4.825,1
20091101|2009-04-21 15:30,21,4.833,4.833,4.833,4.833,1
20091101|2009-04-22 07:30,22,4.809,4.809,4.805,4.805,2
20091101|2009-04-22 08:30,22,4.817,4.817,4.81,4.81,2
20091101|2009-04-22 09:00,22,4.821,4.821,4.82,4.82,5
20091101|2009-04-22 09:30,22,4.81,4.81,4.801,4.805,8
20091101|2009-04-22 10:00,22,4.796,4.809,4.796,4.801,8
20091101|2009-04-22 11:00,22,4.81,4.81,4.795,4.795,2
20091101|2009-04-22 11:30,22,4.793,4.807,4.791,4.807,11
20091101|2009-04-22 12:00,22,4.805,4.814,4.805,4.814,11
20091101|2009-04-22 12:30,22,4.811,4.814,4.811,4.814,6
20091101|2009-04-22 13:00,22,4.815,4.819,4.815,4.819,75
20091101|2009-04-22 13:30,22,4.83,4.835,4.83,4.831,41
20091101|2009-04-22 14:00,22,4.835,4.839,4.835,4.839,14
20091101|2009-04-22 14:30,22,4.834,4.836,4.83,4.836,12
20091101|2009-04-22 15:30,22,4.832,4.832,4.832,4.832,2
20091101|2009-04-23 07:00,23,4.804,4.804,4.804,4.804,1
20091101|2009-04-23 07:30,23,4.79,4.79,4.79,4.79,1
20091101|2009-04-23 08:00,23,4.789,4.79,4.77,4.77,16
20091101|2009-04-23 08:30,23,4.755,4.755,4.735,4.735,5
20091101|2009-04-23 09:00,23,4.74,4.745,4.727,4.745,4
20091101|2009-04-23 09:30,23,4.72,4.728,4.7,4.728,25
20091101|2009-04-23 10:00,23,4.714,4.715,4.7,4.7,32
20091101|2009-04-23 10:30,23,4.708,4.8,4.7,4.7,25
20091101|2009-04-23 11:00,23,4.7,4.7,4.696,4.696,24
20091101|2009-04-23 11:30,23,4.709,4.719,4.709,4.719,7
20091101|2009-04-23 12:00,23,4.729,4.73,4.729,4.73,10
20091101|2009-04-23 12:30,23,4.704,4.704,4.7,4.7,73
20091101|2009-04-23 13:00,23,4.7,4.714,4.7,4.71,38
20091101|2009-04-23 13:30,23,4.71,4.71,4.71,4.71,1
20091101|2009-04-23 14:00,23,4.716,4.719,4.712,4.719,6
20091101|2009-04-23 15:30,23,4.703,4.711,4.703,4.708,5
20091101|2009-04-24 08:00,24,4.698,4.725,4.691,4.691,6
20091101|2009-04-24 08:30,24,4.715,4.723,4.71,4.723,3
20091101|2009-04-24 09:00,24,4.712,4.713,4.69,4.69,4
20091101|2009-04-24 09:30,24,4.682,4.682,4.646,4.646,19
20091101|2009-04-24 10:00,24,4.665,4.676,4.649,4.655,43
20091101|2009-04-24 10:30,24,4.655,4.655,4.629,4.635,79
20091101|2009-04-24 11:00,24,4.626,4.626,4.62,4.62,2
20091101|2009-04-24 11:30,24,4.63,4.644,4.63,4.632,9
20091101|2009-04-24 12:00,24,4.624,4.63,4.624,4.63,4
20091101|2009-04-24 12:30,24,4.621,4.621,4.621,4.621,1
20091101|2009-04-24 13:00,24,4.618,4.618,4.594,4.599,13
20091101|2009-04-24 14:00,24,4.609,4.609,4.602,4.602,2
20091101|2009-04-24 14:30,24,4.602,4.602,4.602,4.602,1
20091101|2009-04-27 07:30,27,4.539,4.539,4.539,4.539,1
20091101|2009-04-27 08:00,27,4.524,4.524,4.48,4.495,55
20091101|2009-04-27 08:30,27,4.494,4.53,4.494,4.53,13
20091101|2009-04-27 09:00,27,4.522,4.551,4.522,4.551,29
20091101|2009-04-27 09:30,27,4.552,4.56,4.539,4.539,23
20091101|2009-04-27 10:00,27,4.522,4.529,4.516,4.529,10
20091101|2009-04-27 10:30,27,4.53,4.53,4.53,4.53,2
20091101|2009-04-27 11:00,27,4.545,4.55,4.541,4.541,6
20091101|2009-04-27 11:30,27,4.536,4.536,4.516,4.516,5
20091101|2009-04-27 12:00,27,4.527,4.527,4.517,4.517,2
20091101|2009-04-27 12:30,27,4.53,4.536,4.518,4.521,15
20091101|2009-04-27 13:00,27,4.517,4.517,4.517,4.517,1
20091101|2009-04-27 14:00,27,4.557,4.557,4.557,4.557,2
20091101|2009-04-27 15:00,27,4.554,4.554,4.554,4.554,1
20091101|2009-04-28 07:00,28,4.517,4.517,4.517,4.517,2
20091101|2009-04-28 07:30,28,4.51,4.51,4.505,4.505,5
20091101|2009-04-28 08:00,28,4.517,4.56,4.51,4.56,24
20091101|2009-04-28 08:30,28,4.557,4.56,4.53,4.53,20
20091101|2009-04-28 09:00,28,4.556,4.56,4.53,4.532,6
20091101|2009-04-28 09:30,28,4.545,4.55,4.543,4.548,50
20091101|2009-04-28 10:00,28,4.54,4.54,4.53,4.53,28
20091101|2009-04-28 10:30,28,4.529,4.542,4.529,4.542,5
20091101|2009-04-28 11:00,28,4.569,4.575,4.563,4.569,14
20091101|2009-04-28 11:30,28,4.566,4.576,4.554,4.554,9
20091101|2009-04-28 12:00,28,4.552,4.567,4.548,4.548,87
20091101|2009-04-28 12:30,28,4.54,4.569,4.54,4.562,23
20091101|2009-04-28 13:00,28,4.55,4.587,4.55,4.587,19
20091101|2009-04-28 13:30,28,4.591,4.591,4.587,4.587,8
20091101|2009-04-28 14:00,28,4.585,4.595,4.585,4.595,4
20091101|2009-04-28 14:30,28,4.591,4.591,4.588,4.59,8
20091101|2009-04-28 15:00,28,4.595,4.595,4.595,4.595,5
20091101|2009-04-28 15:30,28,4.595,4.595,4.595,4.595,2
20091101|2009-04-29 07:00,29,4.632,4.632,4.632,4.632,1
20091101|2009-04-29 07:30,29,4.628,4.628,4.628,4.628,1
20091101|2009-04-29 08:00,29,4.618,4.618,4.573,4.587,21
20091101|2009-04-29 08:30,29,4.602,4.609,4.589,4.589,8
20091101|2009-04-29 09:00,29,4.604,4.628,4.604,4.623,9
20091101|2009-04-29 09:30,29,4.613,4.613,4.613,4.613,21
20091101|2009-04-29 10:00,29,4.612,4.612,4.602,4.602,12
20091101|2009-04-29 10:30,29,4.594,4.594,4.578,4.58,14
20091101|2009-04-29 11:00,29,4.578,4.581,4.578,4.578,20
20091101|2009-04-29 11:30,29,4.577,4.584,4.577,4.584,4
20091101|2009-04-29 12:00,29,4.588,4.588,4.588,4.588,7
20091101|2009-04-29 12:30,29,4.604,4.604,4.602,4.602,2
20091101|2009-04-29 13:00,29,4.595,4.595,4.556,4.561,14
20091101|2009-04-29 14:30,29,4.527,4.527,4.527,4.527,1
20091101|2009-04-29 15:00,29,4.5,4.5,4.5,4.5,1
20091101|2009-04-29 17:30,30,4.49,4.49,4.49,4.49,15
20091101|2009-04-30 02:30,30,4.509,4.509,4.48,4.48,10
20091101|2009-04-30 07:00,30,4.515,4.52,4.515,4.515,43
20091101|2009-04-30 07:30,30,4.515,4.515,4.497,4.5,158
20091101|2009-04-30 08:00,30,4.48,4.489,4.461,4.462,17
20091101|2009-04-30 08:30,30,4.468,4.468,4.453,4.453,275
20091101|2009-04-30 09:00,30,4.45,4.46,4.45,4.46,320
20091101|2009-04-30 09:30,30,4.434,4.468,4.434,4.462,129
20091101|2009-04-30 10:00,30,4.462,4.496,4.462,4.495,12
20091101|2009-04-30 10:30,30,4.53,4.531,4.518,4.52,32
20091101|2009-04-30 11:00,30,4.53,4.54,4.507,4.54,53
20091101|2009-04-30 11:30,30,4.523,4.523,4.481,4.508,32
20091101|2009-04-30 12:00,30,4.486,4.486,4.482,4.484,4
20091101|2009-04-30 13:00,30,4.5,4.505,4.475,4.496,119
20091101|2009-04-30 13:30,30,4.515,4.515,4.51,4.51,11
20091101|2009-04-30 14:00,30,4.51,4.512,4.51,4.51,4
20091101|2009-04-30 20:00,1,4.537,4.585,4.537,4.561,7
20091101|2009-05-01 07:00,1,4.539,4.54,4.539,4.54,2
20091101|2009-05-01 07:30,1,4.54,4.54,4.539,4.54,70
20091101|2009-05-01 08:00,1,4.536,4.536,4.52,4.53,260
20091101|2009-05-01 08:30,1,4.53,4.634,4.53,4.634,461
20091101|2009-05-01 09:00,1,4.639,4.646,4.61,4.61,36
20091101|2009-05-01 09:30,1,4.611,4.645,4.611,4.645,5
20091101|2009-05-01 10:00,1,4.651,4.667,4.64,4.65,127
20091101|2009-05-01 10:30,1,4.635,4.645,4.626,4.63,32
20091101|2009-05-01 11:00,1,4.633,4.644,4.628,4.643,5
20091101|2009-05-01 12:00,1,4.645,4.645,4.645,4.645,1
20091101|2009-05-01 12:30,1,4.655,4.669,4.636,4.636,9
20091101|2009-05-01 13:00,1,4.646,4.651,4.646,4.651,14
20091101|2009-05-01 14:30,1,4.639,4.639,4.639,4.639,1
20091101|2009-05-01 15:00,1,4.646,4.646,4.646,4.646,2
20091101|2009-05-01 16:00,1,4.63,4.63,4.63,4.63,1
20091101|2009-05-04 07:30,4,4.615,4.615,4.605,4.605,35
20091101|2009-05-04 08:00,4,4.595,4.642,4.578,4.624,421
20091101|2009-05-04 08:30,4,4.684,4.714,4.68,4.707,8
20091101|2009-05-04 09:00,4,4.703,4.708,4.7,4.7,12
20091101|2009-05-04 10:00,4,4.73,4.73,4.73,4.73,10
20091101|2009-05-04 10:30,4,4.727,4.727,4.715,4.724,11
20091101|2009-05-04 11:00,4,4.722,4.75,4.719,4.75,20
20091101|2009-05-04 11:30,4,4.75,4.773,4.75,4.773,13
20091101|2009-05-04 12:00,4,4.777,4.8,4.777,4.782,21
20091101|2009-05-04 12:30,4,4.788,4.808,4.788,4.808,21
20091101|2009-05-04 13:00,4,4.817,4.828,4.811,4.828,14
20091101|2009-05-04 13:30,4,4.822,4.822,4.816,4.816,4
20091101|2009-05-04 20:00,5,4.805,4.805,4.805,4.805,1
20091101|2009-05-05 07:00,5,4.78,4.785,4.78,4.785,72
20091101|2009-05-05 07:30,5,4.785,4.816,4.785,4.805,264
20091101|2009-05-05 08:00,5,4.8,4.817,4.785,4.785,19
20091101|2009-05-05 08:30,5,4.78,4.802,4.755,4.755,54
20091101|2009-05-05 09:00,5,4.748,4.76,4.748,4.754,4
20091101|2009-05-05 09:30,5,4.771,4.771,4.741,4.741,9
20091101|2009-05-05 10:00,5,4.717,4.718,4.717,4.718,2
20091101|2009-05-05 10:30,5,4.73,4.73,4.728,4.729,3
20091101|2009-05-05 11:00,5,4.719,4.747,4.719,4.746,6
20091101|2009-05-05 11:30,5,4.754,4.762,4.749,4.76,7
20091101|2009-05-05 12:00,5,4.754,4.757,4.752,4.757,3
20091101|2009-05-05 12:30,5,4.752,4.752,4.735,4.741,6
20091101|2009-05-05 13:00,5,4.736,4.759,4.732,4.753,22
20091101|2009-05-05 13:30,5,4.757,4.757,4.752,4.752,3
20091101|2009-05-05 14:00,5,4.755,4.76,4.755,4.76,4
20091101|2009-05-06 07:00,6,4.785,4.794,4.785,4.794,3
20091101|2009-05-06 07:30,6,4.794,4.84,4.794,4.837,306
20091101|2009-05-06 08:00,6,4.848,4.902,4.848,4.902,63
20091101|2009-05-06 08:30,6,4.922,4.922,4.892,4.905,50
20091101|2009-05-06 09:00,6,4.886,4.886,4.869,4.869,15
20091101|2009-05-06 09:30,6,4.866,4.902,4.866,4.893,25
20091101|2009-05-06 10:00,6,4.905,4.905,4.893,4.904,17
20091101|2009-05-06 10:30,6,4.915,4.938,4.915,4.937,13
20091101|2009-05-06 11:00,6,4.937,4.939,4.93,4.939,15
20091101|2009-05-06 11:30,6,4.957,4.986,4.948,4.986,42
20091101|2009-05-06 12:00,6,4.984,4.986,4.963,4.963,14
20091101|2009-05-06 12:30,6,4.95,4.973,4.944,4.972,20
20091101|2009-05-06 13:00,6,4.964,4.992,4.961,4.992,18
20091101|2009-05-06 13:30,6,4.993,4.993,4.993,4.993,2
20091101|2009-05-06 14:00,6,4.986,4.986,4.986,4.986,1
20091101|2009-05-06 14:30,6,4.967,4.967,4.967,4.967,5
20091101|2009-05-06 15:00,6,4.983,4.983,4.983,4.983,1
20091101|2009-05-06 16:00,6,4.99,4.99,4.99,4.99,1
20091101|2009-05-07 06:30,7,5.031,5.031,5.031,5.031,1
20091101|2009-05-07 07:00,7,5.05,5.05,5.05,5.05,1
20091101|2009-05-07 07:30,7,5.065,5.065,5.06,5.06,351
20091101|2009-05-07 08:00,7,5.06,5.08,5.041,5.064,50
20091101|2009-05-07 08:30,7,5.068,5.109,5.068,5.082,22
20091101|2009-05-07 09:00,7,5.066,5.066,5.035,5.035,31
20091101|2009-05-07 09:30,7,4.964,5.017,4.958,5.017,17
20091101|2009-05-07 10:00,7,5.009,5.048,5.009,5.036,22
20091101|2009-05-07 10:30,7,5.053,5.178,5.052,5.158,57
20091101|2009-05-07 11:00,7,5.151,5.166,5.135,5.135,43
20091101|2009-05-07 11:30,7,5.155,5.166,5.15,5.163,49
20091101|2009-05-07 12:00,7,5.163,5.207,5.163,5.174,31
20091101|2009-05-07 12:30,7,5.163,5.163,5.091,5.117,27
20091101|2009-05-07 13:00,7,5.13,5.19,5.13,5.19,16
20091101|2009-05-07 13:30,7,5.205,5.267,5.198,5.267,41
20091101|2009-05-07 14:00,7,5.275,5.277,5.253,5.262,31
20091101|2009-05-07 14:30,7,5.258,5.258,5.258,5.258,1
20091101|2009-05-07 15:00,7,5.25,5.25,5.25,5.25,20
20091101|2009-05-08 07:00,8,5.27,5.279,5.27,5.272,3
20091101|2009-05-08 07:30,8,5.28,5.289,5.28,5.289,216
20091101|2009-05-08 08:00,8,5.295,5.306,5.286,5.286,29
20091101|2009-05-08 08:30,8,5.3,5.32,5.3,5.32,3
20091101|2009-05-08 09:00,8,5.297,5.301,5.259,5.259,5
20091101|2009-05-08 09:30,8,5.255,5.255,5.201,5.203,31
20091101|2009-05-08 10:00,8,5.25,5.25,5.228,5.231,4
20091101|2009-05-08 10:30,8,5.24,5.286,5.24,5.28,12
20091101|2009-05-08 11:00,8,5.279,5.315,5.27,5.304,40
20091101|2009-05-08 11:30,8,5.321,5.321,5.314,5.314,3
20091101|2009-05-08 12:00,8,5.313,5.313,5.313,5.313,8
20091101|2009-05-08 12:30,8,5.32,5.334,5.316,5.316,19
20091101|2009-05-08 13:00,8,5.324,5.383,5.324,5.383,76
20091101|2009-05-08 13:30,8,5.38,5.393,5.374,5.393,19
20091101|2009-05-08 14:00,8,5.383,5.401,5.375,5.401,24
20091101|2009-05-08 14:30,8,5.395,5.399,5.395,5.399,3
20091101|2009-05-08 15:00,8,5.394,5.395,5.39,5.395,14
20091101|2009-05-08 16:00,8,5.395,5.395,5.395,5.395,9
20091101|2009-05-11 07:00,11,5.32,5.32,5.32,5.32,243
20091101|2009-05-11 07:30,11,5.32,5.32,5.32,5.32,359
20091101|2009-05-11 08:00,11,5.32,5.388,5.32,5.388,339
20091101|2009-05-11 08:30,11,5.383,5.386,5.304,5.335,24
20091101|2009-05-11 09:00,11,5.309,5.311,5.309,5.311,2
20091101|2009-05-11 09:30,11,5.303,5.346,5.3,5.346,53
20091101|2009-05-11 10:00,11,5.308,5.32,5.306,5.318,5
20091101|2009-05-11 10:30,11,5.326,5.326,5.284,5.285,11
20091101|2009-05-11 11:00,11,5.284,5.295,5.284,5.295,7
20091101|2009-05-11 11:30,11,5.277,5.351,5.277,5.346,29
20091101|2009-05-11 12:00,11,5.357,5.374,5.352,5.353,21
20091101|2009-05-11 12:30,11,5.343,5.343,5.304,5.318,3
20091101|2009-05-11 13:00,11,5.337,5.358,5.337,5.345,55
20091101|2009-05-11 13:30,11,5.339,5.342,5.332,5.339,24
20091101|2009-05-11 14:30,11,5.314,5.314,5.314,5.314,1
20091101|2009-05-11 15:00,11,5.32,5.32,5.315,5.315,13
20091101|2009-05-12 06:00,12,5.407,5.407,5.407,5.407,1
20091101|2009-05-12 06:30,12,5.431,5.431,5.431,5.431,1
20091101|2009-05-12 07:00,12,5.5,5.5,5.493,5.493,9
20091101|2009-05-12 07:30,12,5.48,5.485,5.469,5.485,195
20091101|2009-05-12 08:00,12,5.485,5.485,5.438,5.438,222
20091101|2009-05-12 08:30,12,5.424,5.429,5.379,5.403,445
20091101|2009-05-12 09:00,12,5.397,5.397,5.327,5.373,60
20091101|2009-05-12 09:30,12,5.331,5.331,5.268,5.295,122
20091101|2009-05-12 10:00,12,5.319,5.357,5.319,5.339,25
20091101|2009-05-12 10:30,12,5.31,5.355,5.31,5.328,86
20091101|2009-05-12 11:00,12,5.319,5.328,5.299,5.325,46
20091101|2009-05-12 11:30,12,5.324,5.329,5.313,5.32,8
20091101|2009-05-12 12:00,12,5.317,5.364,5.317,5.35,74
20091101|2009-05-12 12:30,12,5.348,5.399,5.348,5.391,11
20091101|2009-05-12 13:00,12,5.36,5.452,5.343,5.452,27
20091101|2009-05-12 13:30,12,5.451,5.47,5.442,5.442,13
20091101|2009-05-12 14:00,12,5.454,5.458,5.454,5.457,10
20091101|2009-05-12 15:00,12,5.475,5.475,5.475,5.475,1
20091101|2009-05-13 06:30,13,5.522,5.522,5.522,5.522,1
20091101|2009-05-13 07:00,13,5.516,5.523,5.516,5.52,52
20091101|2009-05-13 07:30,13,5.517,5.52,5.483,5.483,114
20091101|2009-05-13 08:00,13,5.5,5.5,5.426,5.432,175
20091101|2009-05-13 08:30,13,5.43,5.438,5.394,5.409,91
20091101|2009-05-13 09:00,13,5.413,5.413,5.388,5.389,57
20091101|2009-05-13 09:30,13,5.434,5.46,5.344,5.358,130
20091101|2009-05-13 10:00,13,5.362,5.383,5.353,5.377,62
20091101|2009-05-13 10:30,13,5.384,5.414,5.381,5.414,37
20091101|2009-05-13 11:00,13,5.42,5.46,5.42,5.46,508
20091101|2009-05-13 11:30,13,5.46,5.46,5.429,5.433,35
20091101|2009-05-13 12:00,13,5.411,5.411,5.368,5.372,23
20091101|2009-05-13 12:30,13,5.361,5.406,5.361,5.397,21
20091101|2009-05-13 13:00,13,5.402,5.407,5.335,5.346,120
20091101|2009-05-13 13:30,13,5.314,5.314,5.295,5.295,19
20091101|2009-05-13 14:00,13,5.304,5.304,5.272,5.272,12
20091101|2009-05-13 14:30,13,5.28,5.28,5.28,5.28,1
20091101|2009-05-13 20:30,14,5.21,5.21,5.21,5.21,1
20091101|2009-05-14 07:00,14,5.251,5.251,5.251,5.251,1
20091101|2009-05-14 07:30,14,5.218,5.218,5.18,5.18,8
20091101|2009-05-14 08:00,14,5.183,5.205,5.179,5.203,376
20091101|2009-05-14 08:30,14,5.215,5.215,5.175,5.175,11
20091101|2009-05-14 09:00,14,5.19,5.19,5.159,5.166,8
20091101|2009-05-14 09:30,14,5.176,5.289,5.165,5.283,124
20091101|2009-05-14 10:00,14,5.276,5.35,5.276,5.284,53
20091101|2009-05-14 10:30,14,5.293,5.293,5.235,5.238,22
20091101|2009-05-14 11:00,14,5.27,5.278,5.27,5.277,23
20091101|2009-05-14 11:30,14,5.296,5.322,5.296,5.31,14
20091101|2009-05-14 12:00,14,5.295,5.304,5.259,5.275,44
20091101|2009-05-14 12:30,14,5.299,5.335,5.299,5.328,8
20091101|2009-05-14 13:00,14,5.373,5.373,5.34,5.34,61
20091101|2009-05-14 13:30,14,5.335,5.335,5.32,5.33,85
20091101|2009-05-14 14:00,14,5.334,5.342,5.334,5.34,14
20091101|2009-05-14 14:30,14,5.344,5.344,5.337,5.337,4
20091101|2009-05-15 07:30,15,5.278,5.278,5.245,5.245,74
20091101|2009-05-15 08:00,15,5.245,5.277,5.23,5.246,287
20091101|2009-05-15 08:30,15,5.271,5.274,5.245,5.263,64
20091101|2009-05-15 09:00,15,5.255,5.263,5.228,5.23,204
20091101|2009-05-15 09:30,15,5.269,5.285,5.269,5.277,48
20091101|2009-05-15 10:00,15,5.28,5.297,5.265,5.272,16
20091101|2009-05-15 10:30,15,5.255,5.255,5.244,5.244,52
20091101|2009-05-15 11:00,15,5.236,5.25,5.225,5.25,14
20091101|2009-05-15 11:30,15,5.234,5.235,5.2,5.2,49
20091101|2009-05-15 12:00,15,5.2,5.216,5.2,5.21,10
20091101|2009-05-15 12:30,15,5.213,5.217,5.206,5.206,17
20091101|2009-05-15 13:00,15,5.227,5.24,5.16,5.165,21
20091101|2009-05-15 13:30,15,5.161,5.165,5.161,5.165,2
20091101|2009-05-15 14:00,15,5.175,5.175,5.175,5.175,1
20091101|2009-05-17 17:00,18,5.149,5.149,5.14,5.14,7
20091101|2009-05-18 07:00,18,5.202,5.202,5.155,5.155,26
20091101|2009-05-18 07:30,18,5.155,5.155,5.155,5.155,154
20091101|2009-05-18 08:00,18,5.2,5.245,5.197,5.24,32
20091101|2009-05-18 08:30,18,5.238,5.287,5.223,5.223,26
20091101|2009-05-18 09:00,18,5.229,5.249,5.229,5.249,3
20091101|2009-05-18 09:30,18,5.248,5.274,5.248,5.273,8
20091101|2009-05-18 10:00,18,5.275,5.276,5.255,5.255,9
20091101|2009-05-18 10:30,18,5.254,5.254,5.254,5.254,2
20091101|2009-05-18 11:00,18,5.216,5.216,5.18,5.214,115
20091101|2009-05-18 11:30,18,5.208,5.23,5.195,5.23,32
20091101|2009-05-18 12:00,18,5.23,5.23,5.2,5.215,2
20091101|2009-05-18 12:30,18,5.221,5.221,5.181,5.197,11
20091101|2009-05-18 13:00,18,5.18,5.181,5.17,5.17,13
20091101|2009-05-19 01:30,19,5.262,5.263,5.262,5.263,4
20091101|2009-05-19 02:30,19,5.267,5.267,5.267,5.267,3
20091101|2009-05-19 07:30,19,5.17,5.17,5.15,5.15,4
20091101|2009-05-19 08:00,19,5.152,5.152,5.129,5.147,272
20091101|2009-05-19 08:30,19,5.16,5.17,5.147,5.17,10
20091101|2009-05-19 09:00,19,5.132,5.162,5.127,5.162,22
20091101|2009-05-19 09:30,19,5.144,5.157,5.12,5.12,59
20091101|2009-05-19 10:00,19,5.106,5.123,5.077,5.093,35
20091101|2009-05-19 10:30,19,5.09,5.102,5.08,5.083,14
20091101|2009-05-19 11:00,19,5.085,5.107,5.085,5.107,4
20091101|2009-05-19 11:30,19,5.107,5.107,5.07,5.07,4
20091101|2009-05-19 12:30,19,5.069,5.069,5.049,5.049,14
20091101|2009-05-19 13:00,19,5.03,5.045,4.994,5.045,52
20091101|2009-05-19 13:30,19,5.049,5.051,5.044,5.051,10
20091101|2009-05-19 14:30,19,5.058,5.059,5.058,5.059,2
20091101|2009-05-19 15:00,19,5.053,5.053,5.05,5.05,3
20091101|2009-05-20 07:00,20,4.99,4.99,4.967,4.967,51
20091101|2009-05-20 07:30,20,4.973,4.973,4.973,4.973,160
20091101|2009-05-20 08:00,20,4.973,5.063,4.973,5.031,127
20091101|2009-05-20 08:30,20,5.035,5.09,5.029,5.082,74
20091101|2009-05-20 09:00,20,5.085,5.089,5.053,5.058,49
20091101|2009-05-20 09:30,20,5.078,5.09,5.049,5.07,49
20091101|2009-05-20 10:00,20,5.054,5.075,5.038,5.038,43
20091101|2009-05-20 10:30,20,5.053,5.08,5.05,5.08,19
20091101|2009-05-20 11:00,20,5.045,5.071,5.042,5.067,18
20091101|2009-05-20 11:30,20,5.062,5.062,5.062,5.062,1
20091101|2009-05-20 12:00,20,5.053,5.058,5.053,5.058,5
20091101|2009-05-20 12:30,20,5.058,5.072,5.058,5.072,4
20091101|2009-05-20 13:00,20,5.076,5.109,5.076,5.109,9
20091101|2009-05-20 13:30,20,5.087,5.121,5.087,5.121,14
20091101|2009-05-20 14:00,20,5.115,5.116,5.115,5.116,2
20091101|2009-05-20 15:30,20,5.13,5.13,5.13,5.13,1
20091101|2009-05-21 07:00,21,5.023,5.023,5.021,5.021,3
20091101|2009-05-21 07:30,21,5.02,5.02,5.01,5.01,39
20091101|2009-05-21 08:00,21,5.006,5.02,5.004,5.02,32
20091101|2009-05-21 08:30,21,5.02,5.02,5.009,5.015,263
20091101|2009-05-21 09:00,21,5.01,5.012,4.978,4.994,8
20091101|2009-05-21 09:30,21,4.955,4.955,4.837,4.872,86
20091101|2009-05-21 10:00,21,4.884,4.89,4.837,4.841,37
20091101|2009-05-21 10:30,21,4.842,4.857,4.835,4.848,36
20091101|2009-05-21 11:00,21,4.849,4.865,4.835,4.835,53
20091101|2009-05-21 11:30,21,4.832,4.839,4.82,4.839,48
20091101|2009-05-21 12:00,21,4.845,4.845,4.819,4.83,18
20091101|2009-05-21 12:30,21,4.826,4.83,4.826,4.83,5
20091101|2009-05-21 13:00,21,4.839,4.843,4.794,4.794,37
20091101|2009-05-21 13:30,21,4.792,4.795,4.778,4.795,52
20091101|2009-05-21 14:00,21,4.795,4.805,4.795,4.803,8
20091101|2009-05-21 15:30,21,4.81,4.81,4.81,4.81,2
20091101|2009-05-22 06:30,22,4.785,4.785,4.785,4.785,1
20091101|2009-05-22 07:00,22,4.779,4.789,4.779,4.785,7
20091101|2009-05-22 07:30,22,4.785,4.785,4.743,4.743,24
20091101|2009-05-22 08:00,22,4.747,4.751,4.692,4.698,217
20091101|2009-05-22 08:30,22,4.69,4.702,4.69,4.7,164
20091101|2009-05-22 09:00,22,4.702,4.73,4.702,4.705,300
20091101|2009-05-22 09:30,22,4.694,4.733,4.694,4.733,6
20091101|2009-05-22 10:00,22,4.745,4.745,4.728,4.728,9
20091101|2009-05-22 10:30,22,4.717,4.735,4.717,4.735,5
20091101|2009-05-22 11:00,22,4.72,4.72,4.72,4.72,2
20091101|2009-05-22 11:30,22,4.713,4.713,4.701,4.705,21
20091101|2009-05-22 12:00,22,4.717,4.719,4.71,4.715,11
20091101|2009-05-22 12:30,22,4.713,4.713,4.706,4.711,28
20091101|2009-05-22 13:00,22,4.69,4.725,4.69,4.723,53
20091101|2009-05-22 13:30,22,4.725,4.725,4.715,4.721,8
20091101|2009-05-25 09:30,26,4.68,4.68,4.68,4.68,1
20091101|2009-05-26 01:00,26,4.675,4.675,4.675,4.675,1
20091101|2009-05-26 06:30,26,4.65,4.65,4.65,4.65,2
20091101|2009-05-26 07:30,26,4.635,4.635,4.63,4.63,16
20091101|2009-05-26 08:00,26,4.634,4.634,4.605,4.62,178
20091101|2009-05-26 08:30,26,4.62,4.67,4.616,4.67,505
20091101|2009-05-26 09:00,26,4.661,4.709,4.661,4.689,35
20091101|2009-05-26 09:30,26,4.674,4.686,4.674,4.683,15
20091101|2009-05-26 10:00,26,4.675,4.685,4.675,4.685,10
20091101|2009-05-26 10:30,26,4.68,4.698,4.671,4.676,84
20091101|2009-05-26 11:00,26,4.674,4.677,4.667,4.677,5
20091101|2009-05-26 11:30,26,4.668,4.685,4.668,4.685,31
20091101|2009-05-26 12:00,26,4.685,4.688,4.674,4.674,10
20091101|2009-05-26 12:30,26,4.68,4.698,4.68,4.686,25
20091101|2009-05-26 13:00,26,4.69,4.726,4.69,4.726,25
20091101|2009-05-26 13:30,26,4.728,4.738,4.727,4.738,16
20091101|2009-05-26 14:30,26,4.727,4.73,4.727,4.73,26
20091101|2009-05-27 06:30,27,4.721,4.721,4.721,4.721,2
20091101|2009-05-27 07:00,27,4.719,4.719,4.719,4.719,3
20091101|2009-05-27 07:30,27,4.715,4.715,4.714,4.715,415
20091101|2009-05-27 08:00,27,4.715,4.715,4.695,4.7,365
20091101|2009-05-27 08:30,27,4.7,4.711,4.685,4.685,55
20091101|2009-05-27 09:00,27,4.675,4.675,4.646,4.653,140
20091101|2009-05-27 09:30,27,4.653,4.69,4.653,4.69,51
20091101|2009-05-27 10:00,27,4.7,4.739,4.679,4.731,39
20091101|2009-05-27 10:30,27,4.716,4.734,4.71,4.723,88
20091101|2009-05-27 11:00,27,4.726,4.726,4.713,4.717,7
20091101|2009-05-27 11:30,27,4.72,4.72,4.7,4.715,19
20091101|2009-05-27 12:00,27,4.72,4.72,4.691,4.693,21
20091101|2009-05-27 13:00,27,4.716,4.732,4.715,4.73,28
20091101|2009-05-27 13:30,27,4.721,4.723,4.719,4.719,7
20091101|2009-05-27 14:00,27,4.735,4.738,4.718,4.718,6
20091101|2009-05-27 14:30,27,4.712,4.712,4.7,4.703,7
20091101|2009-05-27 15:30,27,4.697,4.717,4.697,4.717,4
20091101|2009-05-28 07:00,28,4.665,4.665,4.665,4.665,5
20091101|2009-05-28 07:30,28,4.699,4.699,4.699,4.699,1
20091101|2009-05-28 08:00,28,4.691,4.695,4.679,4.695,561
20091101|2009-05-28 08:30,28,4.695,4.709,4.694,4.7,211
20091101|2009-05-28 09:00,28,4.699,4.7,4.68,4.68,14
20091101|2009-05-28 09:30,28,4.705,4.892,4.705,4.892,66
20091101|2009-05-28 10:00,28,4.957,4.981,4.888,4.928,54
20091101|2009-05-28 10:30,28,4.921,4.977,4.899,4.903,70
20091101|2009-05-28 11:00,28,4.901,4.94,4.891,4.934,21
20091101|2009-05-28 11:30,28,4.938,4.938,4.938,4.938,1
20091101|2009-05-28 12:00,28,4.917,4.996,4.916,4.996,45
20091101|2009-05-28 12:30,28,4.989,4.997,4.98,4.98,7
20091101|2009-05-28 13:00,28,5.011,5.013,5.002,5.002,29
20091101|2009-05-28 13:30,28,5.002,5.002,4.994,4.995,4
20091101|2009-05-28 14:00,28,4.995,4.997,4.99,4.997,10
20091101|2009-05-28 15:30,28,5,5,5,5,2
20091101|2009-05-29 03:00,29,5.01,5.01,5.01,5.01,20
20091101|2009-05-29 06:00,29,5.135,5.135,5.135,5.135,1
20091101|2009-05-29 06:30,29,5.106,5.106,5.106,5.106,3
20091101|2009-05-29 07:00,29,5.124,5.124,5.112,5.115,41
20091101|2009-05-29 07:30,29,5.111,5.111,5.09,5.095,376
20091101|2009-05-29 08:00,29,5.091,5.094,5.056,5.083,595
20091101|2009-05-29 08:30,29,5.09,5.09,5.048,5.068,40
20091101|2009-05-29 09:00,29,5.03,5.066,5.01,5.045,45
20091101|2009-05-29 09:30,29,5.045,5.071,5.025,5.04,47
20091101|2009-05-29 10:00,29,5.041,5.047,5.016,5.026,33
20091101|2009-05-29 10:30,29,5.027,5.027,4.984,4.992,27
20091101|2009-05-29 11:00,29,4.992,5.014,4.97,4.97,36
20091101|2009-05-29 11:30,29,4.939,4.939,4.89,4.895,32
20091101|2009-05-29 12:00,29,4.938,4.947,4.879,4.881,39
20091101|2009-05-29 12:30,29,4.863,4.895,4.863,4.878,4
20091101|2009-05-29 13:00,29,4.91,4.91,4.855,4.873,27
20091101|2009-05-29 13:30,29,4.87,4.88,4.87,4.88,4
20091101|2009-05-29 14:30,29,4.893,4.893,4.893,4.893,1
20091101|2009-05-29 15:00,29,4.893,4.904,4.893,4.904,4
20091101|2009-05-29 15:30,29,4.905,4.918,4.905,4.918,2
20091101|2009-05-29 16:00,29,4.919,4.919,4.919,4.919,1
20091101|2009-05-31 22:00,1,4.93,4.93,4.93,4.93,1
20091101|2009-06-01 07:30,1,4.984,4.984,4.984,4.984,1
20091101|2009-06-01 08:00,1,5.002,5.084,5.001,5.084,86
20091101|2009-06-01 08:30,1,5.096,5.116,5.083,5.099,102
20091101|2009-06-01 09:00,1,5.096,5.129,5.091,5.11,28
20091101|2009-06-01 09:30,1,5.101,5.101,5.095,5.095,33
20091101|2009-06-01 10:00,1,5.094,5.094,5.093,5.093,2
20091101|2009-06-01 10:30,1,5.06,5.09,5.048,5.086,21
20091101|2009-06-01 11:00,1,5.044,5.062,5.044,5.05,11
20091101|2009-06-01 11:30,1,5.073,5.073,5.045,5.048,6
20091101|2009-06-01 12:00,1,5.065,5.091,5.065,5.086,14
20091101|2009-06-01 12:30,1,5.085,5.117,5.085,5.105,6
20091101|2009-06-01 13:00,1,5.121,5.251,5.121,5.251,11
20091101|2009-06-01 13:30,1,5.25,5.261,5.246,5.258,39
20091101|2009-06-01 15:00,1,5.24,5.248,5.238,5.248,11
20091101|2009-06-02 05:30,2,5.26,5.26,5.26,5.26,1
20091101|2009-06-02 06:30,2,5.244,5.244,5.244,5.244,2
20091101|2009-06-02 07:30,2,5.204,5.204,5.204,5.204,10
20091101|2009-06-02 08:00,2,5.218,5.218,5.135,5.15,55
20091101|2009-06-02 08:30,2,5.155,5.185,5.15,5.156,33
20091101|2009-06-02 09:00,2,5.19,5.19,5.167,5.167,37
20091101|2009-06-02 09:30,2,5.176,5.196,5.176,5.195,14
20091101|2009-06-02 10:00,2,5.184,5.196,5.179,5.196,18
20091101|2009-06-02 10:30,2,5.199,5.202,5.184,5.187,46
20091101|2009-06-02 11:00,2,5.178,5.183,5.174,5.176,20
20091101|2009-06-02 11:30,2,5.199,5.204,5.194,5.203,9
20091101|2009-06-02 12:00,2,5.19,5.19,5.149,5.162,28
20091101|2009-06-02 12:30,2,5.163,5.172,5.147,5.152,24
20091101|2009-06-02 13:00,2,5.13,5.15,5.122,5.145,61
20091101|2009-06-02 13:30,2,5.167,5.167,5.167,5.167,4
20091101|2009-06-02 14:30,2,5.187,5.187,5.187,5.187,1
20091101|2009-06-03 05:30,3,5.171,5.171,5.171,5.171,1
20091101|2009-06-03 06:00,3,5.171,5.171,5.171,5.171,1
20091101|2009-06-03 06:30,3,5.16,5.16,5.16,5.16,5
20091101|2009-06-03 07:30,3,5.091,5.091,5.07,5.07,4
20091101|2009-06-03 08:00,3,5.09,5.094,5.035,5.038,92
20091101|2009-06-03 08:30,3,5.051,5.051,4.98,4.981,34
20091101|2009-06-03 09:00,3,4.996,5.019,4.996,5.003,30
20091101|2009-06-03 09:30,3,5.007,5.007,4.937,4.97,88
20091101|2009-06-03 10:00,3,4.953,4.953,4.885,4.885,80
20091101|2009-06-03 10:30,3,4.893,4.915,4.885,4.905,20
20091101|2009-06-03 11:00,3,4.905,4.906,4.88,4.881,36
20091101|2009-06-03 11:30,3,4.881,4.884,4.848,4.856,32
20091101|2009-06-03 12:00,3,4.856,4.873,4.856,4.873,19
20091101|2009-06-03 12:30,3,4.887,4.887,4.84,4.84,6
20091101|2009-06-03 13:00,3,4.842,4.882,4.84,4.882,54
20091101|2009-06-03 13:30,3,4.877,4.881,4.875,4.881,34
20091101|2009-06-03 14:00,3,4.894,4.894,4.882,4.882,2
20091101|2009-06-03 15:00,3,4.897,4.897,4.895,4.895,3
20091101|2009-06-03 15:30,3,4.899,4.899,4.895,4.895,2
20091101|2009-06-04 03:00,4,4.91,4.91,4.91,4.91,1
20091101|2009-06-04 07:30,4,4.933,4.933,4.933,4.933,1
20091101|2009-06-04 08:00,4,4.956,4.958,4.895,4.916,68
20091101|2009-06-04 08:30,4,4.947,4.947,4.915,4.93,57
20091101|2009-06-04 09:00,4,4.928,4.928,4.864,4.896,15
20091101|2009-06-04 09:30,4,4.826,4.846,4.733,4.793,101
20091101|2009-06-04 10:00,4,4.802,4.865,4.802,4.83,148
20091101|2009-06-04 10:30,4,4.827,4.835,4.81,4.835,48
20091101|2009-06-04 11:00,4,4.823,4.899,4.822,4.899,26
20091101|2009-06-04 11:30,4,4.88,4.98,4.88,4.96,218
20091101|2009-06-04 12:00,4,4.963,5.016,4.924,5.016,35
20091101|2009-06-04 12:30,4,4.987,4.99,4.973,4.973,6
20091101|2009-06-04 13:00,4,4.974,4.992,4.938,4.992,47
20091101|2009-06-04 13:30,4,4.991,4.991,4.984,4.984,7
20091101|2009-06-04 14:00,4,4.994,5.012,4.994,5.012,2
20091101|2009-06-04 15:00,4,5.032,5.042,5.032,5.042,2
20091101|2009-06-04 15:30,4,5.029,5.029,5.029,5.029,2
20091101|2009-06-05 00:30,5,4.993,4.993,4.993,4.993,1
20091101|2009-06-05 07:00,5,5.06,5.06,5.06,5.06,1
20091101|2009-06-05 07:30,5,5.123,5.125,5.041,5.041,20
20091101|2009-06-05 08:00,5,5,5.037,4.975,5.018,32
20091101|2009-06-05 08:30,5,5.05,5.056,4.978,4.998,24
20091101|2009-06-05 09:00,5,4.982,4.993,4.972,4.993,13
20091101|2009-06-05 09:30,5,5.021,5.059,5.016,5.045,45
20091101|2009-06-05 10:00,5,5.08,5.115,5.08,5.097,73
20091101|2009-06-05 10:30,5,5.092,5.139,5.091,5.128,47
20091101|2009-06-05 11:00,5,5.15,5.184,5.138,5.182,47
20091101|2009-06-05 11:30,5,5.18,5.18,5.142,5.142,15
20091101|2009-06-05 12:00,5,5.152,5.152,5.095,5.122,32
20091101|2009-06-05 12:30,5,5.135,5.147,5.101,5.101,16
20091101|2009-06-05 13:00,5,5.111,5.111,5.062,5.092,26
20091101|2009-06-05 13:30,5,5.11,5.11,5.109,5.11,11
20091101|2009-06-05 15:00,5,5.114,5.114,5.113,5.113,2
20091101|2009-06-05 15:30,5,5.103,5.103,5.103,5.103,1
20091101|2009-06-08 04:00,8,5.082,5.082,5.082,5.082,2
20091101|2009-06-08 04:30,8,5.076,5.076,5.076,5.076,1
20091101|2009-06-08 05:00,8,5.059,5.059,5.039,5.041,5
20091101|2009-06-08 05:30,8,5.049,5.049,5.049,5.049,1
20091101|2009-06-08 06:00,8,5.069,5.069,5.069,5.069,1
20091101|2009-06-08 07:00,8,5.04,5.04,5.04,5.04,1
20091101|2009-06-08 07:30,8,5.04,5.04,4.999,4.999,5
20091101|2009-06-08 08:00,8,4.991,5.009,4.989,5.007,48
20091101|2009-06-08 08:30,8,5.015,5.02,5,5.01,81
20091101|2009-06-08 09:00,8,5.02,5.031,5.012,5.029,42
20091101|2009-06-08 09:30,8,5.041,5.05,5.018,5.019,51
20091101|2009-06-08 10:00,8,5.013,5.025,5.005,5.005,14
20091101|2009-06-08 10:30,8,5,5.024,4.99,5.024,34
20091101|2009-06-08 11:00,8,4.995,4.995,4.994,4.994,10
20091101|2009-06-08 12:00,8,5.019,5.02,5.018,5.018,9
20091101|2009-06-08 12:30,8,5.03,5.037,5.021,5.021,4
20091101|2009-06-08 13:00,8,5.029,5.05,5.028,5.05,38
20091101|2009-06-08 13:30,8,5.054,5.057,5.046,5.048,9
20091101|2009-06-08 14:00,8,5.05,5.064,5.05,5.064,7
20091101|2009-06-08 14:30,8,5.071,5.083,5.051,5.051,11
20091101|2009-06-09 04:00,9,5.11,5.11,5.11,5.11,12
20091101|2009-06-09 06:00,9,5.086,5.11,5.086,5.11,9
20091101|2009-06-09 07:00,9,5.112,5.112,5.112,5.112,1
20091101|2009-06-09 07:30,9,5.09,5.09,5.072,5.089,4
20091101|2009-06-09 08:00,9,5.063,5.09,5.063,5.083,15
20091101|2009-06-09 08:30,9,5.07,5.07,5.008,5.008,123
20091101|2009-06-09 09:00,9,5.012,5.012,4.988,4.993,33
20091101|2009-06-09 09:30,9,5,5.016,5,5.016,9
20091101|2009-06-09 10:00,9,4.993,5.025,4.988,5.025,15
20091101|2009-06-09 10:30,9,5.035,5.036,5.022,5.027,16
20091101|2009-06-09 11:00,9,5.029,5.062,5.029,5.057,8
20091101|2009-06-09 11:30,9,5.06,5.061,5.028,5.038,15
20091101|2009-06-09 12:00,9,5.027,5.035,5.008,5.03,12
20091101|2009-06-09 12:30,9,5.029,5.046,5.029,5.046,14
20091101|2009-06-09 13:00,9,5.052,5.075,5.048,5.066,4
20091101|2009-06-09 13:30,9,5.07,5.07,5.07,5.07,1
20091101|2009-06-09 14:30,9,5.078,5.078,5.078,5.078,2
20091101|2009-06-09 15:00,9,5.076,5.076,5.065,5.065,3
20091101|2009-06-09 17:30,10,5.09,5.09,5.09,5.09,1
20091101|2009-06-09 19:30,10,5.11,5.11,5.11,5.11,2
20091101|2009-06-09 20:00,10,5.11,5.11,5.11,5.11,11
20091101|2009-06-09 23:00,10,5.11,5.11,5.11,5.11,1
20091101|2009-06-09 23:30,10,5.07,5.07,5.07,5.07,1
20091101|2009-06-10 02:30,10,5.11,5.11,5.11,5.11,4
20091101|2009-06-10 03:00,10,5.11,5.11,5.11,5.11,2
20091101|2009-06-10 07:00,10,5.12,5.12,5.12,5.12,2
20091101|2009-06-10 07:30,10,5.096,5.096,5.095,5.095,5
20091101|2009-06-10 08:00,10,5.095,5.095,5.043,5.047,99
20091101|2009-06-10 08:30,10,5.05,5.05,5.035,5.035,39
20091101|2009-06-10 09:00,10,5.02,5.02,4.99,5.011,76
20091101|2009-06-10 09:30,10,5.03,5.041,5.005,5.024,67
20091101|2009-06-10 10:00,10,5.01,5.01,5.003,5.005,9
20091101|2009-06-10 10:30,10,5.007,5.007,5.005,5.005,39
20091101|2009-06-10 11:00,10,5.027,5.035,5.027,5.035,10
20091101|2009-06-10 11:30,10,5.03,5.03,5.016,5.016,14
20091101|2009-06-10 12:00,10,5.004,5.009,5.004,5.008,19
20091101|2009-06-10 12:30,10,5.002,5.002,4.968,4.977,15
20091101|2009-06-10 13:00,10,4.979,5.014,4.979,5.01,20
20091101|2009-06-10 13:30,10,5,5,4.996,5,29
20091101|2009-06-10 14:00,10,5.005,5.006,4.99,5.002,33
20091101|2009-06-10 14:30,10,5.002,5.002,5.002,5.002,3
20091101|2009-06-10 15:30,10,5.007,5.007,5.007,5.007,1
20091101|2009-06-11 05:00,11,5.055,5.055,5.055,5.055,1
20091101|2009-06-11 06:30,11,5.015,5.015,5.015,5.015,1
20091101|2009-06-11 08:00,11,4.989,4.994,4.974,4.992,18
20091101|2009-06-11 08:30,11,4.999,5.046,4.99,5.003,116
20091101|2009-06-11 09:00,11,5.002,5.05,5.002,5.045,27
20091101|2009-06-11 09:30,11,5.1,5.125,5.061,5.061,44
20091101|2009-06-11 10:00,11,5.054,5.078,5.054,5.075,37
20091101|2009-06-11 10:30,11,5.084,5.097,5.082,5.094,11
20091101|2009-06-11 11:00,11,5.133,5.175,5.127,5.175,24
20091101|2009-06-11 11:30,11,5.191,5.245,5.189,5.24,30
20091101|2009-06-11 12:00,11,5.242,5.278,5.21,5.229,69
20091101|2009-06-11 12:30,11,5.241,5.241,5.186,5.186,45
20091101|2009-06-11 13:00,11,5.19,5.244,5.178,5.244,63
20091101|2009-06-11 13:30,11,5.25,5.25,5.234,5.245,26
20091101|2009-06-11 14:00,11,5.251,5.255,5.247,5.255,15
20091101|2009-06-11 14:30,11,5.25,5.25,5.233,5.24,59
20091101|2009-06-11 15:00,11,5.225,5.225,5.225,5.225,11
20091101|2009-06-11 15:30,11,5.23,5.23,5.225,5.225,8
20091101|2009-06-11 16:00,11,5.23,5.23,5.23,5.23,1
20091101|2009-06-12 06:00,12,5.25,5.25,5.25,5.25,1
20091101|2009-06-12 07:00,12,5.205,5.205,5.205,5.205,25
20091101|2009-06-12 07:30,12,5.125,5.125,5.086,5.086,18
20091101|2009-06-12 08:00,12,5.116,5.15,5.096,5.15,39
20091101|2009-06-12 08:30,12,5.147,5.175,5.147,5.168,21
20091101|2009-06-12 09:00,12,5.15,5.182,5.147,5.18,21
20091101|2009-06-12 09:30,12,5.177,5.231,5.177,5.213,19
20091101|2009-06-12 10:00,12,5.195,5.217,5.19,5.19,23
20091101|2009-06-12 10:30,12,5.22,5.254,5.22,5.231,108
20091101|2009-06-12 11:00,12,5.205,5.21,5.194,5.194,4
20091101|2009-06-12 11:30,12,5.18,5.186,5.162,5.162,39
20091101|2009-06-12 13:00,12,5.171,5.171,5.157,5.157,11
20091101|2009-06-12 14:00,12,5.195,5.195,5.195,5.195,1
20091101|2009-06-12 15:00,12,5.187,5.192,5.187,5.192,6
20091101|2009-06-14 18:00,15,5.189,5.189,5.189,5.189,1
20091101|2009-06-15 07:30,15,5.18,5.24,5.18,5.215,17
20091101|2009-06-15 08:00,15,5.225,5.251,5.215,5.243,45
20091101|2009-06-15 08:30,15,5.245,5.245,5.206,5.221,36
20091101|2009-06-15 09:00,15,5.225,5.303,5.224,5.298,49
20091101|2009-06-15 09:30,15,5.278,5.298,5.277,5.289,25
20091101|2009-06-15 10:00,15,5.299,5.299,5.275,5.287,36
20091101|2009-06-15 10:30,15,5.296,5.33,5.29,5.33,61
20091101|2009-06-15 11:00,15,5.329,5.335,5.317,5.331,33
20091101|2009-06-15 11:30,15,5.325,5.41,5.325,5.372,21
20091101|2009-06-15 12:00,15,5.364,5.364,5.322,5.34,19
20091101|2009-06-15 12:30,15,5.316,5.358,5.3,5.358,22
20091101|2009-06-15 13:00,15,5.361,5.393,5.32,5.393,134
20091101|2009-06-15 13:30,15,5.392,5.392,5.377,5.378,90
20091101|2009-06-15 14:00,15,5.378,5.386,5.377,5.383,17
20091101|2009-06-15 14:30,15,5.383,5.392,5.381,5.392,10
20091101|2009-06-15 15:00,15,5.401,5.401,5.39,5.39,2
20091101|2009-06-16 06:30,16,5.455,5.495,5.455,5.495,16
20091101|2009-06-16 07:00,16,5.504,5.51,5.504,5.504,3
20091101|2009-06-16 07:30,16,5.499,5.5,5.453,5.453,13
20091101|2009-06-16 08:00,16,5.456,5.511,5.435,5.482,372
20091101|2009-06-16 08:30,16,5.477,5.477,5.392,5.396,103
20091101|2009-06-16 09:00,16,5.395,5.401,5.343,5.345,68
20091101|2009-06-16 09:30,16,5.333,5.358,5.333,5.355,917
20091101|2009-06-16 10:00,16,5.355,5.37,5.35,5.361,64
20091101|2009-06-16 10:30,16,5.328,5.331,5.325,5.33,23
20091101|2009-06-16 11:00,16,5.3,5.303,5.295,5.298,15
20091101|2009-06-16 11:30,16,5.295,5.295,5.264,5.281,78
20091101|2009-06-16 12:00,16,5.306,5.306,5.254,5.26,116
20091101|2009-06-16 12:30,16,5.236,5.27,5.236,5.27,6
20091101|2009-06-16 13:00,16,5.238,5.277,5.237,5.276,17
20091101|2009-06-16 13:30,16,5.264,5.265,5.26,5.26,6
20091101|2009-06-16 14:00,16,5.265,5.265,5.265,5.265,7
20091101|2009-06-16 14:30,16,5.266,5.27,5.266,5.27,2
20091101|2009-06-16 15:00,16,5.251,5.259,5.251,5.259,4
20091101|2009-06-17 06:30,17,5.265,5.265,5.235,5.235,10
20091101|2009-06-17 07:00,17,5.21,5.25,5.21,5.24,524
20091101|2009-06-17 07:30,17,5.241,5.257,5.24,5.257,225
20091101|2009-06-17 08:00,17,5.257,5.316,5.257,5.312,261
20091101|2009-06-17 08:30,17,5.312,5.312,5.285,5.285,1486
20091101|2009-06-17 09:00,17,5.285,5.304,5.285,5.285,125
20091101|2009-06-17 09:30,17,5.295,5.298,5.237,5.298,82
20091101|2009-06-17 10:00,17,5.31,5.334,5.281,5.33,40
20091101|2009-06-17 10:30,17,5.319,5.319,5.296,5.296,6
20091101|2009-06-17 11:00,17,5.318,5.364,5.318,5.352,18
20091101|2009-06-17 11:30,17,5.372,5.373,5.35,5.35,19
20091101|2009-06-17 12:00,17,5.34,5.346,5.318,5.341,13
20091101|2009-06-17 12:30,17,5.368,5.368,5.356,5.356,5
20091101|2009-06-17 13:00,17,5.368,5.386,5.368,5.386,20
20091101|2009-06-17 13:30,17,5.381,5.381,5.376,5.38,33
20091101|2009-06-17 14:00,17,5.37,5.37,5.37,5.37,1
20091101|2009-06-17 15:00,17,5.38,5.38,5.38,5.38,1
20091101|2009-06-18 02:30,18,5.44,5.442,5.44,5.442,3
20091101|2009-06-18 07:30,18,5.445,5.445,5.445,5.445,1
20091101|2009-06-18 08:00,18,5.44,5.44,5.358,5.358,9
20091101|2009-06-18 08:30,18,5.362,5.362,5.341,5.346,33
20091101|2009-06-18 09:00,18,5.359,5.38,5.352,5.38,24
20091101|2009-06-18 09:30,18,5.356,5.356,5.238,5.24,136
20091101|2009-06-18 10:00,18,5.22,5.255,5.218,5.253,30
20091101|2009-06-18 10:30,18,5.256,5.256,5.246,5.247,6
20091101|2009-06-18 11:00,18,5.243,5.251,5.233,5.248,45
20091101|2009-06-18 11:30,18,5.224,5.267,5.224,5.267,23
20091101|2009-06-18 12:00,18,5.274,5.274,5.26,5.26,1
20091101|2009-06-18 12:30,18,5.295,5.296,5.276,5.28,73
20091101|2009-06-18 13:00,18,5.278,5.278,5.264,5.264,18
20091101|2009-06-18 13:30,18,5.263,5.263,5.257,5.26,84
20091101|2009-06-18 14:00,18,5.26,5.262,5.26,5.262,7
20091101|2009-06-18 15:00,18,5.263,5.263,5.263,5.263,1
20091101|2009-06-18 15:30,18,5.25,5.25,5.25,5.25,2
20091101|2009-06-19 06:30,19,5.324,5.324,5.324,5.324,1
20091101|2009-06-19 07:00,19,5.302,5.314,5.302,5.314,7
20091101|2009-06-19 07:30,19,5.319,5.319,5.316,5.316,2
20091101|2009-06-19 08:00,19,5.3,5.3,5.281,5.285,24
20091101|2009-06-19 08:30,19,5.285,5.301,5.264,5.27,21
20091101|2009-06-19 09:00,19,5.272,5.272,5.262,5.262,15
20091101|2009-06-19 09:30,19,5.271,5.283,5.27,5.278,15
20091101|2009-06-19 10:00,19,5.261,5.261,5.258,5.258,3
20091101|2009-06-19 10:30,19,5.246,5.263,5.246,5.26,3
20091101|2009-06-19 11:00,19,5.244,5.246,5.21,5.21,5
20091101|2009-06-19 12:00,19,5.213,5.213,5.193,5.193,2
20091101|2009-06-19 13:00,19,5.153,5.153,5.145,5.152,3
20091101|2009-06-19 13:30,19,5.16,5.16,5.155,5.155,5
20091101|2009-06-22 07:30,22,5.155,5.155,5.155,5.155,5
20091101|2009-06-22 08:00,22,5.142,5.142,5.081,5.097,17
20091101|2009-06-22 08:30,22,5.11,5.118,5.005,5.005,47
20091101|2009-06-22 09:00,22,4.98,5.011,4.979,4.98,29
20091101|2009-06-22 09:30,22,4.979,5,4.955,4.99,22
20091101|2009-06-22 10:00,22,4.987,5.015,4.987,5.002,30
20091101|2009-06-22 10:30,22,5.005,5.005,4.98,4.98,5
20091101|2009-06-22 11:00,22,4.982,5.002,4.98,4.981,89
20091101|2009-06-22 11:30,22,4.98,5.011,4.98,5,24
20091101|2009-06-22 12:00,22,4.991,4.991,4.969,4.98,19
20091101|2009-06-22 12:30,22,4.976,4.985,4.973,4.985,36
20091101|2009-06-22 13:00,22,4.974,5.015,4.974,5.015,11
20091101|2009-06-22 13:30,22,5.015,5.028,5.003,5.003,24
20091101|2009-06-22 14:00,22,5.005,5.008,5.005,5.008,2
20091101|2009-06-22 15:00,22,5.011,5.011,5.011,5.011,6
20091101|2009-06-23 03:00,23,4.994,4.994,4.985,4.985,4
20091101|2009-06-23 06:00,23,5.025,5.025,5.025,5.025,2
20091101|2009-06-23 07:30,23,4.984,5.005,4.978,5.005,4
20091101|2009-06-23 08:00,23,5.004,5.036,5.004,5.009,10
20091101|2009-06-23 08:30,23,4.984,4.987,4.955,4.957,67
20091101|2009-06-23 09:00,23,4.95,4.971,4.909,4.91,54
20091101|2009-06-23 09:30,23,4.925,4.925,4.89,4.904,56
20091101|2009-06-23 10:00,23,4.9,4.92,4.9,4.911,20
20091101|2009-06-23 10:30,23,4.901,4.901,4.894,4.898,14
20091101|2009-06-23 11:00,23,4.9,4.916,4.893,4.893,72
20091101|2009-06-23 11:30,23,4.916,4.92,4.916,4.92,6
20091101|2009-06-23 12:00,23,4.922,4.923,4.921,4.921,11
20091101|2009-06-23 12:30,23,4.915,4.941,4.914,4.94,65
20091101|2009-06-23 13:00,23,4.951,4.968,4.935,4.935,65
20091101|2009-06-23 13:30,23,4.939,4.939,4.935,4.935,8
20091101|2009-06-23 14:00,23,4.948,4.948,4.947,4.947,7
20091101|2009-06-23 14:30,23,4.955,4.956,4.955,4.956,6
20091101|2009-06-23 15:30,23,4.947,4.947,4.947,4.947,1
20091101|2009-06-23 22:30,24,4.946,4.946,4.946,4.946,1
20091101|2009-06-24 04:00,24,4.97,4.975,4.97,4.975,3
20091101|2009-06-24 04:30,24,4.975,4.975,4.975,4.975,2
20091101|2009-06-24 05:00,24,4.975,4.975,4.975,4.975,4
20091101|2009-06-24 05:30,24,4.975,4.975,4.975,4.975,15
20091101|2009-06-24 06:00,24,4.97,4.97,4.97,4.97,2
20091101|2009-06-24 06:30,24,4.946,4.946,4.932,4.932,9
20091101|2009-06-24 07:00,24,4.922,4.922,4.897,4.897,19
20091101|2009-06-24 07:30,24,4.901,4.901,4.871,4.871,10
20091101|2009-06-24 08:00,24,4.856,4.865,4.843,4.865,48
20091101|2009-06-24 08:30,24,4.87,4.89,4.863,4.874,95
20091101|2009-06-24 09:00,24,4.864,4.868,4.848,4.853,12
20091101|2009-06-24 09:30,24,4.85,4.896,4.85,4.89,156
20091101|2009-06-24 10:00,24,4.89,4.921,4.885,4.905,88
20091101|2009-06-24 10:30,24,4.909,4.909,4.886,4.887,28
20091101|2009-06-24 11:00,24,4.891,4.896,4.876,4.877,53
20091101|2009-06-24 11:30,24,4.876,4.876,4.855,4.86,9
20091101|2009-06-24 12:30,24,4.876,4.881,4.876,4.877,21
20091101|2009-06-24 13:00,24,4.896,4.901,4.877,4.895,59
20091101|2009-06-24 13:30,24,4.89,4.892,4.885,4.892,7
20091101|2009-06-24 14:00,24,4.893,4.893,4.893,4.893,15
20091101|2009-06-24 14:30,24,4.899,4.9,4.899,4.9,5
20091101|2009-06-24 15:00,24,4.9,4.9,4.9,4.9,1
20091101|2009-06-24 15:30,24,4.911,4.911,4.911,4.911,1
20091101|2009-06-25 03:30,25,4.9,4.9,4.888,4.888,6
20091101|2009-06-25 07:30,25,4.9,4.9,4.885,4.886,13
20091101|2009-06-25 08:00,25,4.89,4.946,4.888,4.946,73
20091101|2009-06-25 08:30,25,4.96,4.97,4.939,4.941,124
20091101|2009-06-25 09:00,25,4.947,4.972,4.947,4.96,40
20091101|2009-06-25 09:30,25,4.96,5,4.895,4.903,91
20091101|2009-06-25 10:00,25,4.91,4.92,4.91,4.916,18
20091101|2009-06-25 10:30,25,4.929,4.95,4.925,4.95,60
20091101|2009-06-25 11:00,25,4.951,4.956,4.922,4.928,87
20091101|2009-06-25 11:30,25,4.92,4.953,4.92,4.92,39
20091101|2009-06-25 12:00,25,4.945,4.954,4.944,4.953,4
20091101|2009-06-25 12:30,25,4.954,4.963,4.951,4.96,5
20091101|2009-06-25 13:00,25,4.937,4.961,4.933,4.955,111
20091101|2009-06-25 14:30,25,4.975,4.99,4.975,4.99,9
20091101|2009-06-26 06:00,26,4.97,4.97,4.97,4.97,2
20091101|2009-06-26 07:30,26,4.976,4.976,4.943,4.943,7
20091101|2009-06-26 08:00,26,4.916,4.944,4.908,4.944,54
20091101|2009-06-26 08:30,26,4.955,4.979,4.942,4.951,24
20091101|2009-06-26 09:00,26,4.95,4.95,4.93,4.935,99
20091101|2009-06-26 09:30,26,4.935,4.965,4.931,4.965,28
20091101|2009-06-26 10:00,26,4.954,4.954,4.954,4.954,8
20091101|2009-06-26 10:30,26,4.955,4.976,4.946,4.965,19
20091101|2009-06-26 11:00,26,4.965,4.982,4.965,4.982,26
20091101|2009-06-26 11:30,26,5,5.012,4.993,5,17
20091101|2009-06-26 12:00,26,5.008,5.011,4.999,5,231
20091101|2009-06-26 12:30,26,4.999,5.013,4.999,5.006,15
20091101|2009-06-26 13:00,26,5.01,5.082,5.01,5.082,48
20091101|2009-06-26 13:30,26,5.078,5.089,5.078,5.08,14
20091101|2009-06-26 15:00,26,5.079,5.079,5.079,5.079,2
20091101|2009-06-29 06:30,29,5.069,5.069,5.069,5.069,3
20091101|2009-06-29 07:00,29,5.03,5.03,5.03,5.03,50
20091101|2009-06-29 07:30,29,5.01,5.01,5.01,5.01,68
20091101|2009-06-29 08:00,29,5.01,5.011,4.985,5,44
20091101|2009-06-29 08:30,29,4.999,5.01,4.973,4.973,66
20091101|2009-06-29 09:00,29,4.975,5.006,4.974,5.006,21
20091101|2009-06-29 09:30,29,5.01,5.021,5.005,5.005,17
20091101|2009-06-29 10:00,29,4.999,5.02,4.992,4.992,22
20091101|2009-06-29 10:30,29,4.992,4.993,4.972,4.987,17
20091101|2009-06-29 11:00,29,4.99,5.007,4.99,4.996,22
20091101|2009-06-29 11:30,29,4.988,4.99,4.977,4.977,18
20091101|2009-06-29 12:00,29,4.987,5.007,4.987,4.994,31
20091101|2009-06-29 12:30,29,4.985,4.985,4.985,4.985,12
20091101|2009-06-29 13:00,29,4.983,4.992,4.96,4.977,183
20091101|2009-06-29 13:30,29,4.966,4.972,4.96,4.968,26
20091101|2009-06-29 14:00,29,4.976,4.976,4.976,4.976,1
20091101|2009-06-29 14:30,29,4.975,4.975,4.975,4.975,12
20091101|2009-06-29 15:00,29,4.98,4.98,4.98,4.98,1
20091101|2009-06-29 15:30,29,4.97,4.97,4.97,4.97,1
20091101|2009-06-29 23:30,30,5.01,5.01,5.01,5.01,1
20091101|2009-06-30 07:00,30,4.947,4.947,4.947,4.947,1
20091101|2009-06-30 07:30,30,4.897,4.897,4.88,4.88,14
20091101|2009-06-30 08:00,30,4.88,4.895,4.855,4.895,128
20091101|2009-06-30 08:30,30,4.905,4.911,4.899,4.9,15
20091101|2009-06-30 09:00,30,4.904,4.911,4.865,4.896,45
20091101|2009-06-30 09:30,30,4.883,4.883,4.837,4.862,44
20091101|2009-06-30 10:00,30,4.864,4.881,4.85,4.88,27
20091101|2009-06-30 10:30,30,4.875,4.884,4.862,4.864,35
20091101|2009-06-30 11:00,30,4.866,4.885,4.866,4.885,54
20091101|2009-06-30 11:30,30,4.885,4.885,4.86,4.86,19
20091101|2009-06-30 12:00,30,4.873,4.873,4.85,4.863,40
20091101|2009-06-30 12:30,30,4.857,4.858,4.845,4.857,32
20091101|2009-06-30 13:00,30,4.857,4.862,4.85,4.85,133
20091101|2009-06-30 13:30,30,4.871,4.871,4.868,4.868,2
20091101|2009-06-30 14:00,30,4.868,4.868,4.868,4.868,2
20091101|2009-06-30 14:30,30,4.88,4.88,4.879,4.879,5
20091101|2009-06-30 15:00,30,4.862,4.862,4.84,4.84,3
20091101|2009-06-30 15:30,30,4.855,4.87,4.855,4.87,4
20091101|2009-07-01 04:00,1,4.86,4.86,4.86,4.86,5
20091101|2009-07-01 04:30,1,4.883,4.888,4.875,4.875,4
20091101|2009-07-01 07:00,1,4.81,4.81,4.81,4.81,1
20091101|2009-07-01 07:30,1,4.832,4.832,4.832,4.832,58
20091101|2009-07-01 08:00,1,4.839,4.847,4.794,4.819,159
20091101|2009-07-01 08:30,1,4.854,4.9,4.85,4.895,27
20091101|2009-07-01 09:00,1,4.888,4.905,4.867,4.905,33
20091101|2009-07-01 09:30,1,4.875,4.875,4.853,4.853,5
20091101|2009-07-01 10:00,1,4.873,4.873,4.862,4.862,16
20091101|2009-07-01 10:30,1,4.862,4.87,4.853,4.865,33
20091101|2009-07-01 11:00,1,4.865,4.865,4.862,4.865,18
20091101|2009-07-01 12:00,1,4.864,4.864,4.864,4.864,1
20091101|2009-07-01 12:30,1,4.865,4.865,4.85,4.86,44
20091101|2009-07-01 13:00,1,4.86,4.86,4.832,4.843,96
20091101|2009-07-01 13:30,1,4.831,4.837,4.831,4.835,14
20091101|2009-07-01 15:00,1,4.834,4.834,4.833,4.833,2
20091101|2009-07-01 15:30,1,4.84,4.84,4.84,4.84,13
20091101|2009-07-02 05:00,2,4.81,4.81,4.81,4.81,1
20091101|2009-07-02 07:30,2,4.785,4.785,4.781,4.781,2
20091101|2009-07-02 08:00,2,4.782,4.789,4.771,4.771,11
20091101|2009-07-02 08:30,2,4.782,4.785,4.771,4.771,15
20091101|2009-07-02 09:00,2,4.77,4.782,4.77,4.775,57
20091101|2009-07-02 09:30,2,4.825,4.825,4.821,4.822,7
20091101|2009-07-02 10:00,2,4.832,4.837,4.82,4.82,16
20091101|2009-07-02 10:30,2,4.808,4.81,4.798,4.807,59
20091101|2009-07-02 11:00,2,4.795,4.8,4.779,4.779,51
20091101|2009-07-02 11:30,2,4.775,4.775,4.771,4.771,7
20091101|2009-07-02 12:00,2,4.785,4.785,4.782,4.782,23
20091101|2009-07-02 12:30,2,4.775,4.775,4.772,4.772,2
20091101|2009-07-02 13:00,2,4.755,4.755,4.685,4.692,78
20091101|2009-07-02 13:30,2,4.688,4.695,4.688,4.692,11
20091101|2009-07-02 14:00,2,4.72,4.725,4.711,4.711,7
20091101|2009-07-02 15:30,2,4.691,4.691,4.691,4.691,2
20091101|2009-07-03 06:30,3,4.76,4.76,4.76,4.76,1
20091101|2009-07-03 09:00,3,4.728,4.728,4.71,4.71,10
20091101|2009-07-03 10:00,3,4.707,4.707,4.707,4.707,1
20091101|2009-07-03 10:30,3,4.707,4.707,4.707,4.707,3
20091101|2009-07-05 21:00,6,4.626,4.626,4.615,4.615,3
20091101|2009-07-05 21:30,6,4.61,4.61,4.61,4.61,1
20091101|2009-07-05 23:30,6,4.613,4.613,4.61,4.61,3
20091101|2009-07-06 00:00,6,4.61,4.61,4.61,4.61,2
20091101|2009-07-06 04:30,6,4.6,4.6,4.6,4.6,25
20091101|2009-07-06 05:00,6,4.52,4.52,4.5,4.5,31
20091101|2009-07-06 05:30,6,4.483,4.485,4.483,4.485,5
20091101|2009-07-06 06:00,6,4.485,4.485,4.485,4.485,30
20091101|2009-07-06 06:30,6,4.485,4.505,4.485,4.505,3
20091101|2009-07-06 07:00,6,4.505,4.505,4.5,4.5,23
20091101|2009-07-06 07:30,6,4.508,4.508,4.48,4.48,26
20091101|2009-07-06 08:00,6,4.481,4.501,4.448,4.477,149
20091101|2009-07-06 08:30,6,4.492,4.535,4.492,4.52,268
20091101|2009-07-06 09:00,6,4.52,4.567,4.518,4.522,137
20091101|2009-07-06 09:30,6,4.529,4.557,4.529,4.557,37
20091101|2009-07-06 10:00,6,4.568,4.575,4.562,4.573,54
20091101|2009-07-06 10:30,6,4.58,4.6,4.58,4.6,109
20091101|2009-07-06 11:00,6,4.593,4.611,4.563,4.568,194
20091101|2009-07-06 11:30,6,4.562,4.578,4.562,4.572,28
20091101|2009-07-06 12:00,6,4.562,4.58,4.559,4.58,36
20091101|2009-07-06 12:30,6,4.582,4.582,4.55,4.563,55
20091101|2009-07-06 13:00,6,4.551,4.569,4.545,4.569,45
20091101|2009-07-06 13:30,6,4.574,4.575,4.571,4.575,15
20091101|2009-07-06 14:00,6,4.565,4.565,4.565,4.565,1
20091101|2009-07-06 14:30,6,4.56,4.56,4.56,4.56,1
20091101|2009-07-06 15:00,6,4.574,4.574,4.574,4.574,2
20091101|2009-07-06 15:30,6,4.579,4.579,4.579,4.579,5
20091101|2009-07-06 16:00,6,4.58,4.58,4.58,4.58,5
20091101|2009-07-06 18:00,7,4.572,4.572,4.572,4.572,1
20091101|2009-07-07 05:00,7,4.572,4.572,4.572,4.572,13
20091101|2009-07-07 05:30,7,4.585,4.59,4.585,4.59,16
20091101|2009-07-07 06:30,7,4.577,4.593,4.577,4.584,24
20091101|2009-07-07 07:00,7,4.569,4.569,4.569,4.569,87
20091101|2009-07-07 07:30,7,4.569,4.579,4.563,4.579,45
20091101|2009-07-07 08:00,7,4.542,4.546,4.519,4.541,41
20091101|2009-07-07 08:30,7,4.541,4.546,4.49,4.49,87
20091101|2009-07-07 09:00,7,4.497,4.53,4.497,4.503,27
20091101|2009-07-07 09:30,7,4.504,4.547,4.498,4.535,26
20091101|2009-07-07 10:00,7,4.539,4.556,4.531,4.532,62
20091101|2009-07-07 10:30,7,4.536,4.537,4.509,4.527,106
20091101|2009-07-07 11:00,7,4.532,4.541,4.526,4.534,25
20091101|2009-07-07 11:30,7,4.526,4.534,4.519,4.534,27
20091101|2009-07-07 12:00,7,4.533,4.552,4.527,4.551,44
20091101|2009-07-07 12:30,7,4.55,4.56,4.48,4.484,34
20091101|2009-07-07 13:00,7,4.488,4.495,4.447,4.479,330
20091101|2009-07-07 13:30,7,4.46,4.478,4.443,4.448,42
20091101|2009-07-07 14:00,7,4.45,4.457,4.45,4.457,7
20091101|2009-07-07 14:30,7,4.446,4.446,4.44,4.44,14
20091101|2009-07-07 15:00,7,4.445,4.45,4.445,4.45,15
20091101|2009-07-07 15:30,7,4.45,4.45,4.45,4.45,5
20091101|2009-07-08 03:30,8,4.455,4.455,4.455,4.455,4
20091101|2009-07-08 04:00,8,4.455,4.455,4.45,4.45,3
20091101|2009-07-08 06:30,8,4.446,4.446,4.446,4.446,2
20091101|2009-07-08 07:00,8,4.418,4.418,4.41,4.415,10
20091101|2009-07-08 07:30,8,4.41,4.41,4.39,4.395,112
20091101|2009-07-08 08:00,8,4.398,4.429,4.398,4.426,196
20091101|2009-07-08 08:30,8,4.416,4.433,4.403,4.416,72
20091101|2009-07-08 09:00,8,4.43,4.436,4.425,4.433,19
20091101|2009-07-08 09:30,8,4.414,4.429,4.407,4.427,56
20091101|2009-07-08 10:00,8,4.405,4.419,4.381,4.381,70
20091101|2009-07-08 10:30,8,4.387,4.398,4.382,4.382,40
20091101|2009-07-08 11:00,8,4.381,4.394,4.381,4.386,53
20091101|2009-07-08 11:30,8,4.383,4.404,4.383,4.403,14
20091101|2009-07-08 12:00,8,4.397,4.43,4.395,4.429,13
20091101|2009-07-08 12:30,8,4.429,4.436,4.401,4.41,37
20091101|2009-07-08 13:00,8,4.393,4.407,4.391,4.4,118
20091101|2009-07-08 13:30,8,4.401,4.401,4.401,4.401,15
20091101|2009-07-08 14:00,8,4.399,4.399,4.399,4.399,1
20091101|2009-07-08 14:30,8,4.402,4.404,4.402,4.404,8
20091101|2009-07-08 15:00,8,4.4,4.4,4.4,4.4,1
20091101|2009-07-08 15:30,8,4.414,4.419,4.414,4.417,3
20091101|2009-07-08 17:00,9,4.42,4.42,4.42,4.42,3
20091101|2009-07-08 17:30,9,4.42,4.42,4.42,4.42,1
20091101|2009-07-08 18:00,9,4.42,4.421,4.42,4.42,15
20091101|2009-07-08 18:30,9,4.42,4.42,4.42,4.42,1
20091101|2009-07-08 23:30,9,4.417,4.417,4.417,4.417,1
20091101|2009-07-09 01:00,9,4.424,4.424,4.41,4.41,20
20091101|2009-07-09 01:30,9,4.424,4.424,4.424,4.424,1
20091101|2009-07-09 05:00,9,4.455,4.455,4.455,4.455,6
20091101|2009-07-09 05:30,9,4.469,4.482,4.469,4.482,4
20091101|2009-07-09 07:00,9,4.463,4.48,4.46,4.46,30
20091101|2009-07-09 07:30,9,4.476,4.489,4.476,4.48,30
20091101|2009-07-09 08:00,9,4.46,4.469,4.439,4.439,15
20091101|2009-07-09 08:30,9,4.451,4.451,4.426,4.445,28
20091101|2009-07-09 09:00,9,4.436,4.442,4.43,4.432,44
20091101|2009-07-09 09:30,9,4.478,4.502,4.43,4.466,346
20091101|2009-07-09 10:00,9,4.456,4.456,4.42,4.425,48
20091101|2009-07-09 10:30,9,4.424,4.451,4.424,4.428,29
20091101|2009-07-09 11:00,9,4.422,4.442,4.422,4.442,31
20091101|2009-07-09 11:30,9,4.443,4.443,4.43,4.433,23
20091101|2009-07-09 12:00,9,4.447,4.447,4.414,4.421,48
20091101|2009-07-09 12:30,9,4.422,4.43,4.4,4.4,68
20091101|2009-07-09 13:00,9,4.412,4.424,4.409,4.424,47
20091101|2009-07-09 13:30,9,4.424,4.43,4.423,4.43,15
20091101|2009-07-09 14:00,9,4.428,4.428,4.428,4.428,3
20091101|2009-07-09 14:30,9,4.424,4.424,4.424,4.424,1
20091101|2009-07-09 15:00,9,4.433,4.433,4.431,4.431,8
20091101|2009-07-09 15:30,9,4.432,4.432,4.432,4.432,1
20091101|2009-07-10 06:30,10,4.385,4.385,4.37,4.37,3
20091101|2009-07-10 07:00,10,4.38,4.38,4.379,4.379,10
20091101|2009-07-10 07:30,10,4.381,4.388,4.371,4.388,40
20091101|2009-07-10 08:00,10,4.367,4.381,4.367,4.38,10
20091101|2009-07-10 08:30,10,4.375,4.39,4.374,4.375,20
20091101|2009-07-10 09:00,10,4.376,4.396,4.375,4.395,44
20091101|2009-07-10 09:30,10,4.393,4.393,4.387,4.389,12
20091101|2009-07-10 10:00,10,4.385,4.392,4.372,4.372,88
20091101|2009-07-10 10:30,10,4.375,4.379,4.375,4.379,3
20091101|2009-07-10 11:00,10,4.378,4.379,4.372,4.378,32
20091101|2009-07-10 11:30,10,4.374,4.374,4.374,4.374,1
20091101|2009-07-10 12:00,10,4.38,4.38,4.38,4.38,1
20091101|2009-07-10 12:30,10,4.38,4.39,4.38,4.39,3
20091101|2009-07-10 13:00,10,4.388,4.397,4.382,4.387,40
20091101|2009-07-10 13:30,10,4.382,4.382,4.372,4.372,2
20091101|2009-07-10 14:00,10,4.37,4.373,4.369,4.373,7
20091101|2009-07-12 17:00,13,4.349,4.349,4.349,4.349,5
20091101|2009-07-12 18:00,13,4.346,4.346,4.346,4.346,1
20091101|2009-07-13 03:30,13,4.33,4.33,4.33,4.33,10
20091101|2009-07-13 04:30,13,4.327,4.327,4.327,4.327,1
20091101|2009-07-13 05:00,13,4.33,4.33,4.327,4.327,6
20091101|2009-07-13 06:30,13,4.3,4.302,4.295,4.3,4
20091101|2009-07-13 07:00,13,4.324,4.324,4.32,4.32,8
20091101|2009-07-13 07:30,13,4.32,4.32,4.306,4.308,79
20091101|2009-07-13 08:00,13,4.328,4.328,4.27,4.285,42
20091101|2009-07-13 08:30,13,4.286,4.297,4.282,4.282,22
20091101|2009-07-13 09:00,13,4.291,4.295,4.277,4.289,12
20091101|2009-07-13 09:30,13,4.287,4.29,4.275,4.29,13
20091101|2009-07-13 10:00,13,4.284,4.291,4.269,4.281,40
20091101|2009-07-13 10:30,13,4.288,4.295,4.286,4.291,30
20091101|2009-07-13 11:00,13,4.275,4.29,4.275,4.29,11
20091101|2009-07-13 11:30,13,4.29,4.29,4.281,4.281,3
20091101|2009-07-13 12:00,13,4.282,4.292,4.28,4.29,14
20091101|2009-07-13 12:30,13,4.277,4.277,4.264,4.272,24
20091101|2009-07-13 13:00,13,4.268,4.294,4.268,4.29,66
20091101|2009-07-13 13:30,13,4.286,4.29,4.284,4.29,161
20091101|2009-07-13 14:00,13,4.291,4.3,4.289,4.3,8
20091101|2009-07-13 15:30,13,4.312,4.312,4.312,4.312,1
20091101|2009-07-13 17:00,14,4.372,4.372,4.372,4.372,1
20091101|2009-07-14 05:00,14,4.356,4.356,4.356,4.356,2
20091101|2009-07-14 07:00,14,4.399,4.399,4.399,4.399,1
20091101|2009-07-14 07:30,14,4.389,4.401,4.379,4.379,12
20091101|2009-07-14 08:00,14,4.372,4.419,4.372,4.416,35
20091101|2009-07-14 08:30,14,4.422,4.428,4.396,4.407,17
20091101|2009-07-14 09:00,14,4.415,4.425,4.396,4.412,80
20091101|2009-07-14 09:30,14,4.395,4.399,4.378,4.394,91
20091101|2009-07-14 10:00,14,4.397,4.424,4.397,4.422,54
20091101|2009-07-14 10:30,14,4.411,4.411,4.397,4.397,5
20091101|2009-07-14 11:00,14,4.417,4.417,4.404,4.405,7
20091101|2009-07-14 11:30,14,4.39,4.4,4.39,4.4,13
20091101|2009-07-14 12:00,14,4.4,4.406,4.393,4.402,37
20091101|2009-07-14 12:30,14,4.41,4.43,4.41,4.43,35
20091101|2009-07-14 13:00,14,4.448,4.46,4.439,4.439,251
20091101|2009-07-14 13:30,14,4.446,4.458,4.446,4.458,18
20091101|2009-07-14 14:00,14,4.467,4.467,4.463,4.463,5
20091101|2009-07-14 14:30,14,4.473,4.473,4.473,4.473,2
20091101|2009-07-14 17:00,15,4.479,4.488,4.479,4.488,6
20091101|2009-07-14 21:30,15,4.48,4.48,4.466,4.466,11
20091101|2009-07-14 22:00,15,4.474,4.474,4.474,4.474,2
20091101|2009-07-15 04:00,15,4.46,4.46,4.46,4.46,5
20091101|2009-07-15 05:00,15,4.47,4.487,4.47,4.487,7
20091101|2009-07-15 06:00,15,4.51,4.51,4.484,4.491,6
20091101|2009-07-15 06:30,15,4.484,4.484,4.482,4.482,7
20091101|2009-07-15 07:00,15,4.505,4.505,4.505,4.505,2
20091101|2009-07-15 07:30,15,4.499,4.531,4.499,4.531,11
20091101|2009-07-15 08:00,15,4.524,4.524,4.443,4.447,568
20091101|2009-07-15 08:30,15,4.454,4.454,4.415,4.43,45
20091101|2009-07-15 09:00,15,4.445,4.445,4.42,4.42,25
20091101|2009-07-15 09:30,15,4.42,4.42,4.37,4.372,137
20091101|2009-07-15 10:00,15,4.383,4.389,4.375,4.38,38
20091101|2009-07-15 10:30,15,4.376,4.383,4.356,4.363,24
20091101|2009-07-15 11:00,15,4.35,4.356,4.314,4.356,66
20091101|2009-07-15 11:30,15,4.367,4.374,4.357,4.358,83
20091101|2009-07-15 12:00,15,4.355,4.355,4.332,4.332,22
20091101|2009-07-15 12:30,15,4.329,4.348,4.329,4.332,81
20091101|2009-07-15 13:00,15,4.328,4.34,4.328,4.34,9
20091101|2009-07-15 13:30,15,4.338,4.341,4.335,4.339,23
20091101|2009-07-15 14:00,15,4.342,4.36,4.342,4.36,29
20091101|2009-07-15 14:30,15,4.355,4.374,4.355,4.374,17
20091101|2009-07-15 23:30,16,4.352,4.352,4.352,4.352,1
20091101|2009-07-16 07:00,16,4.335,4.335,4.334,4.334,2
20091101|2009-07-16 07:30,16,4.344,4.344,4.344,4.344,3
20091101|2009-07-16 08:00,16,4.37,4.409,4.363,4.402,134
20091101|2009-07-16 08:30,16,4.4,4.434,4.4,4.425,75
20091101|2009-07-16 09:00,16,4.422,4.448,4.411,4.435,159
20091101|2009-07-16 09:30,16,4.45,4.501,4.437,4.465,120
20091101|2009-07-16 10:00,16,4.486,4.545,4.486,4.539,101
20091101|2009-07-16 10:30,16,4.544,4.619,4.533,4.592,201
20091101|2009-07-16 11:00,16,4.588,4.619,4.579,4.615,63
20091101|2009-07-16 11:30,16,4.611,4.624,4.608,4.613,21
20091101|2009-07-16 12:00,16,4.607,4.63,4.596,4.626,87
20091101|2009-07-16 12:30,16,4.626,4.659,4.62,4.644,75
20091101|2009-07-16 13:00,16,4.647,4.662,4.6,4.661,115
20091101|2009-07-16 13:30,16,4.663,4.665,4.649,4.649,14
20091101|2009-07-16 14:00,16,4.643,4.647,4.632,4.637,29
20091101|2009-07-16 14:30,16,4.63,4.632,4.6,4.6,13
20091101|2009-07-16 15:00,16,4.617,4.617,4.615,4.615,4
20091101|2009-07-16 15:30,16,4.608,4.608,4.605,4.605,3
20091101|2009-07-16 16:00,16,4.6,4.6,4.6,4.6,3
20091101|2009-07-17 02:30,17,4.58,4.58,4.576,4.576,5
20091101|2009-07-17 07:30,17,4.61,4.61,4.589,4.595,12
20091101|2009-07-17 08:00,17,4.609,4.609,4.551,4.6,90
20091101|2009-07-17 08:30,17,4.607,4.649,4.58,4.649,401
20091101|2009-07-17 09:00,17,4.657,4.732,4.657,4.706,522
20091101|2009-07-17 09:30,17,4.67,4.67,4.67,4.67,56
20091101|2009-07-17 10:00,17,4.656,4.704,4.655,4.702,28
20091101|2009-07-17 10:30,17,4.7,4.712,4.695,4.712,17
20091101|2009-07-17 11:00,17,4.721,4.727,4.72,4.72,23
20091101|2009-07-17 11:30,17,4.725,4.757,4.716,4.757,84
20091101|2009-07-17 12:00,17,4.772,4.774,4.754,4.76,90
20091101|2009-07-17 12:30,17,4.76,4.764,4.757,4.757,144
20091101|2009-07-17 13:00,17,4.756,4.756,4.665,4.669,84
20091101|2009-07-17 13:30,17,4.677,4.677,4.669,4.669,14
20091101|2009-07-17 14:00,17,4.652,4.652,4.652,4.652,1
20091101|2009-07-20 04:00,20,4.726,4.735,4.726,4.735,10
20091101|2009-07-20 04:30,20,4.752,4.752,4.752,4.752,1
20091101|2009-07-20 05:00,20,4.76,4.76,4.757,4.76,6
20091101|2009-07-20 06:00,20,4.76,4.76,4.76,4.76,1
20091101|2009-07-20 07:00,20,4.68,4.68,4.677,4.677,3
20091101|2009-07-20 07:30,20,4.692,4.692,4.692,4.692,1
20091101|2009-07-20 08:00,20,4.696,4.7,4.638,4.643,79
20091101|2009-07-20 08:30,20,4.644,4.644,4.596,4.6,33
20091101|2009-07-20 09:00,20,4.605,4.605,4.586,4.589,57
20091101|2009-07-20 09:30,20,4.573,4.574,4.558,4.572,27
20091101|2009-07-20 10:00,20,4.581,4.601,4.58,4.6,21
20091101|2009-07-20 10:30,20,4.598,4.599,4.586,4.586,13
20091101|2009-07-20 11:00,20,4.594,4.6,4.593,4.593,9
20091101|2009-07-20 11:30,20,4.599,4.673,4.599,4.668,102
20091101|2009-07-20 12:00,20,4.662,4.667,4.65,4.655,19
20091101|2009-07-20 12:30,20,4.669,4.69,4.669,4.679,5
20091101|2009-07-20 13:00,20,4.715,4.732,4.701,4.719,30
20091101|2009-07-20 13:30,20,4.675,4.684,4.666,4.673,21
20091101|2009-07-20 14:00,20,4.669,4.669,4.669,4.669,1
20091101|2009-07-20 15:30,20,4.667,4.667,4.667,4.667,11
20091101|2009-07-20 17:00,21,4.735,4.735,4.735,4.735,1
20091101|2009-07-20 23:30,21,4.661,4.661,4.652,4.652,10
20091101|2009-07-21 00:00,21,4.634,4.636,4.634,4.636,2
20091101|2009-07-21 00:30,21,4.63,4.631,4.622,4.623,6
20091101|2009-07-21 01:00,21,4.625,4.63,4.625,4.63,9
20091101|2009-07-21 01:30,21,4.63,4.63,4.616,4.62,14
20091101|2009-07-21 02:00,21,4.616,4.621,4.616,4.621,5
20091101|2009-07-21 02:30,21,4.626,4.629,4.625,4.629,4
20091101|2009-07-21 03:00,21,4.627,4.64,4.627,4.64,2
20091101|2009-07-21 03:30,21,4.642,4.642,4.597,4.597,6
20091101|2009-07-21 04:00,21,4.595,4.595,4.593,4.595,4
20091101|2009-07-21 04:30,21,4.593,4.595,4.593,4.595,4
20091101|2009-07-21 05:00,21,4.596,4.604,4.596,4.601,16
20091101|2009-07-21 05:30,21,4.613,4.62,4.611,4.62,12
20091101|2009-07-21 06:00,21,4.619,4.62,4.612,4.614,8
20091101|2009-07-21 06:30,21,4.634,4.65,4.626,4.645,12
20091101|2009-07-21 07:00,21,4.652,4.658,4.64,4.658,6
20091101|2009-07-21 07:30,21,4.655,4.673,4.63,4.638,18
20091101|2009-07-21 08:00,21,4.651,4.688,4.637,4.667,118
20091101|2009-07-21 08:30,21,4.668,4.718,4.664,4.703,52
20091101|2009-07-21 09:00,21,4.717,4.751,4.705,4.719,55
20091101|2009-07-21 09:30,21,4.717,4.727,4.675,4.696,22
20091101|2009-07-21 10:00,21,4.691,4.729,4.691,4.727,60
20091101|2009-07-21 10:30,21,4.721,4.724,4.672,4.672,116
20091101|2009-07-21 11:00,21,4.674,4.675,4.655,4.665,140
20091101|2009-07-21 11:30,21,4.663,4.676,4.659,4.667,23
20091101|2009-07-21 12:00,21,4.66,4.672,4.65,4.672,12
20091101|2009-07-21 12:30,21,4.682,4.704,4.681,4.7,32
20091101|2009-07-21 13:00,21,4.71,4.72,4.699,4.718,49
20091101|2009-07-21 13:30,21,4.719,4.719,4.707,4.707,34
20091101|2009-07-21 14:00,21,4.714,4.714,4.714,4.714,7
20091101|2009-07-21 14:30,21,4.715,4.717,4.715,4.717,4
20091101|2009-07-21 15:00,21,4.719,4.719,4.715,4.715,5
20091101|2009-07-21 22:00,22,4.722,4.722,4.722,4.722,1
20091101|2009-07-22 00:30,22,4.709,4.709,4.709,4.709,1
20091101|2009-07-22 01:00,22,4.71,4.71,4.71,4.71,1
20091101|2009-07-22 01:30,22,4.71,4.71,4.71,4.71,1
20091101|2009-07-22 02:30,22,4.703,4.703,4.702,4.702,2
20091101|2009-07-22 03:00,22,4.701,4.702,4.7,4.702,4
20091101|2009-07-22 04:00,22,4.695,4.707,4.695,4.707,3
20091101|2009-07-22 04:30,22,4.708,4.715,4.708,4.714,6
20091101|2009-07-22 05:00,22,4.711,4.711,4.704,4.708,4
20091101|2009-07-22 05:30,22,4.71,4.712,4.709,4.709,3
20091101|2009-07-22 06:00,22,4.724,4.724,4.704,4.704,3
20091101|2009-07-22 06:30,22,4.7,4.7,4.695,4.695,19
20091101|2009-07-22 07:00,22,4.695,4.695,4.659,4.66,26
20091101|2009-07-22 07:30,22,4.658,4.658,4.646,4.648,43
20091101|2009-07-22 08:00,22,4.661,4.678,4.661,4.664,62
20091101|2009-07-22 08:30,22,4.668,4.74,4.668,4.74,58
20091101|2009-07-22 09:00,22,4.738,4.765,4.731,4.74,28
20091101|2009-07-22 09:30,22,4.752,4.838,4.726,4.812,117
20091101|2009-07-22 10:00,22,4.81,4.885,4.808,4.838,284
20091101|2009-07-22 10:30,22,4.846,4.875,4.846,4.861,39
20091101|2009-07-22 11:00,22,4.865,4.871,4.854,4.854,231
20091101|2009-07-22 11:30,22,4.86,4.862,4.837,4.861,55
20091101|2009-07-22 12:00,22,4.865,4.878,4.849,4.849,106
20091101|2009-07-22 12:30,22,4.849,4.857,4.835,4.848,29
20091101|2009-07-22 13:00,22,4.848,4.848,4.791,4.793,43
20091101|2009-07-22 13:30,22,4.797,4.801,4.79,4.797,36
20091101|2009-07-22 14:00,22,4.8,4.805,4.798,4.804,8
20091101|2009-07-22 14:30,22,4.834,4.838,4.832,4.832,6
20091101|2009-07-22 15:00,22,4.84,4.84,4.84,4.84,1
20091101|2009-07-22 15:30,22,4.85,4.85,4.844,4.845,11
20091101|2009-07-22 18:30,23,4.8,4.8,4.8,4.8,1
20091101|2009-07-22 23:30,23,4.844,4.844,4.844,4.844,1
20091101|2009-07-23 01:30,23,4.84,4.84,4.834,4.834,2
20091101|2009-07-23 02:00,23,4.846,4.846,4.841,4.841,3
20091101|2009-07-23 02:30,23,4.836,4.836,4.829,4.83,4
20091101|2009-07-23 03:00,23,4.832,4.843,4.832,4.843,4
20091101|2009-07-23 03:30,23,4.844,4.844,4.844,4.844,1
20091101|2009-07-23 04:00,23,4.844,4.848,4.844,4.848,2
20091101|2009-07-23 04:30,23,4.85,4.85,4.839,4.841,5
20091101|2009-07-23 05:00,23,4.84,4.842,4.839,4.839,7
20091101|2009-07-23 05:30,23,4.826,4.826,4.826,4.826,2
20091101|2009-07-23 06:00,23,4.83,4.83,4.83,4.83,1
20091101|2009-07-23 06:30,23,4.805,4.83,4.805,4.83,5
20091101|2009-07-23 07:00,23,4.86,4.86,4.843,4.843,10
20091101|2009-07-23 07:30,23,4.847,4.884,4.847,4.861,131
20091101|2009-07-23 08:00,23,4.865,4.865,4.802,4.822,362
20091101|2009-07-23 08:30,23,4.826,4.845,4.826,4.84,14
20091101|2009-07-23 09:00,23,4.845,4.886,4.845,4.87,167
20091101|2009-07-23 09:30,23,4.866,4.866,4.709,4.719,196
20091101|2009-07-23 10:00,23,4.722,4.761,4.703,4.741,56
20091101|2009-07-23 10:30,23,4.744,4.744,4.72,4.722,36
20091101|2009-07-23 11:00,23,4.716,4.733,4.715,4.733,18
20091101|2009-07-23 11:30,23,4.733,4.733,4.68,4.691,183
20091101|2009-07-23 12:00,23,4.685,4.686,4.657,4.678,37
20091101|2009-07-23 12:30,23,4.678,4.682,4.622,4.64,30
20091101|2009-07-23 13:00,23,4.631,4.651,4.59,4.592,147
20091101|2009-07-23 13:30,23,4.599,4.631,4.599,4.63,34
20091101|2009-07-23 14:00,23,4.632,4.632,4.628,4.628,2
20091101|2009-07-23 14:30,23,4.603,4.603,4.603,4.603,3
20091101|2009-07-23 15:00,23,4.592,4.605,4.592,4.605,4
20091101|2009-07-23 18:30,24,4.62,4.62,4.62,4.62,1
20091101|2009-07-24 00:30,24,4.635,4.635,4.634,4.635,6
20091101|2009-07-24 01:00,24,4.638,4.643,4.635,4.635,3
20091101|2009-07-24 01:30,24,4.64,4.641,4.638,4.641,3
20091101|2009-07-24 02:00,24,4.643,4.643,4.64,4.64,2
20091101|2009-07-24 02:30,24,4.645,4.652,4.645,4.649,5
20091101|2009-07-24 03:00,24,4.652,4.652,4.652,4.652,1
20091101|2009-07-24 03:30,24,4.653,4.654,4.653,4.654,2
20091101|2009-07-24 04:00,24,4.656,4.658,4.656,4.658,2
20091101|2009-07-24 04:30,24,4.656,4.657,4.655,4.655,5
20091101|2009-07-24 05:00,24,4.659,4.659,4.645,4.65,5
20091101|2009-07-24 05:30,24,4.654,4.654,4.65,4.65,4
20091101|2009-07-24 06:00,24,4.647,4.647,4.629,4.629,4
20091101|2009-07-24 07:00,24,4.598,4.619,4.598,4.619,31
20091101|2009-07-24 07:30,24,4.609,4.62,4.605,4.607,45
20091101|2009-07-24 08:00,24,4.617,4.633,4.602,4.614,100
20091101|2009-07-24 08:30,24,4.615,4.655,4.615,4.637,94
20091101|2009-07-24 09:00,24,4.637,4.687,4.637,4.68,50
20091101|2009-07-24 09:30,24,4.688,4.692,4.671,4.692,36
20091101|2009-07-24 10:00,24,4.694,4.729,4.687,4.721,52
20091101|2009-07-24 10:30,24,4.719,4.747,4.704,4.747,211
20091101|2009-07-24 11:00,24,4.749,4.749,4.741,4.741,8
20091101|2009-07-24 11:30,24,4.728,4.744,4.724,4.744,74
20091101|2009-07-24 12:00,24,4.721,4.74,4.71,4.736,32
20091101|2009-07-24 12:30,24,4.745,4.745,4.727,4.74,9
20091101|2009-07-24 13:00,24,4.735,4.765,4.735,4.76,85
20091101|2009-07-24 13:30,24,4.757,4.759,4.75,4.75,58
20091101|2009-07-24 14:00,24,4.744,4.745,4.744,4.745,10
20091101|2009-07-24 15:00,24,4.728,4.733,4.725,4.733,7
20091101|2009-07-27 00:30,27,4.7,4.7,4.7,4.7,1
20091101|2009-07-27 01:00,27,4.687,4.696,4.687,4.696,2
20091101|2009-07-27 01:30,27,4.665,4.665,4.665,4.665,1
20091101|2009-07-27 02:30,27,4.696,4.696,4.696,4.696,1
20091101|2009-07-27 05:00,27,4.693,4.695,4.693,4.695,7
20091101|2009-07-27 05:30,27,4.695,4.695,4.695,4.695,5
20091101|2009-07-27 07:00,27,4.704,4.704,4.683,4.683,78
20091101|2009-07-27 07:30,27,4.715,4.715,4.711,4.715,22
20091101|2009-07-27 08:00,27,4.692,4.696,4.648,4.653,33
20091101|2009-07-27 08:30,27,4.664,4.678,4.657,4.657,45
20091101|2009-07-27 09:00,27,4.689,4.69,4.672,4.672,12
20091101|2009-07-27 09:30,27,4.67,4.67,4.658,4.66,42
20091101|2009-07-27 10:00,27,4.653,4.671,4.649,4.671,46
20091101|2009-07-27 10:30,27,4.681,4.701,4.679,4.69,59
20091101|2009-07-27 11:00,27,4.706,4.718,4.706,4.711,37
20091101|2009-07-27 11:30,27,4.709,4.72,4.705,4.71,33
20091101|2009-07-27 12:00,27,4.72,4.725,4.711,4.711,18
20091101|2009-07-27 12:30,27,4.721,4.721,4.701,4.701,3
20091101|2009-07-27 13:00,27,4.695,4.705,4.688,4.7,174
20091101|2009-07-27 13:30,27,4.7,4.711,4.7,4.707,50
20091101|2009-07-27 14:00,27,4.71,4.71,4.709,4.71,3
20091101|2009-07-27 14:30,27,4.71,4.71,4.71,4.71,1
20091101|2009-07-28 00:00,28,4.716,4.716,4.716,4.716,2
20091101|2009-07-28 02:00,28,4.73,4.73,4.73,4.73,1
20091101|2009-07-28 03:00,28,4.741,4.741,4.741,4.741,1
20091101|2009-07-28 03:30,28,4.744,4.744,4.741,4.741,4
20091101|2009-07-28 04:30,28,4.741,4.741,4.741,4.741,1
20091101|2009-07-28 07:00,28,4.672,4.672,4.656,4.656,2
20091101|2009-07-28 07:30,28,4.68,4.682,4.68,4.681,41
20091101|2009-07-28 08:00,28,4.656,4.675,4.629,4.649,65
20091101|2009-07-28 08:30,28,4.651,4.665,4.639,4.663,195
20091101|2009-07-28 09:00,28,4.659,4.659,4.617,4.626,289
20091101|2009-07-28 09:30,28,4.626,4.638,4.594,4.596,123
20091101|2009-07-28 10:00,28,4.6,4.601,4.584,4.584,28
20091101|2009-07-28 10:30,28,4.583,4.583,4.546,4.56,236
20091101|2009-07-28 11:00,28,4.56,4.56,4.548,4.553,41
20091101|2009-07-28 11:30,28,4.554,4.577,4.55,4.552,31
20091101|2009-07-28 12:00,28,4.55,4.565,4.55,4.565,10
20091101|2009-07-28 12:30,28,4.58,4.581,4.57,4.57,13
20091101|2009-07-28 13:00,28,4.587,4.621,4.587,4.616,49
20091101|2009-07-28 13:30,28,4.615,4.617,4.605,4.617,104
20091101|2009-07-28 14:00,28,4.617,4.622,4.612,4.621,50
20091101|2009-07-28 15:00,28,4.598,4.598,4.596,4.596,10
20091101|2009-07-29 02:30,29,4.583,4.583,4.583,4.583,1
20091101|2009-07-29 06:00,29,4.585,4.59,4.585,4.587,4
20091101|2009-07-29 06:30,29,4.584,4.584,4.569,4.569,4
20091101|2009-07-29 07:00,29,4.567,4.57,4.565,4.57,4
20091101|2009-07-29 07:30,29,4.567,4.573,4.544,4.565,35
20091101|2009-07-29 08:00,29,4.568,4.594,4.568,4.578,45
20091101|2009-07-29 08:30,29,4.573,4.578,4.543,4.565,121
20091101|2009-07-29 09:00,29,4.56,4.566,4.539,4.546,123
20091101|2009-07-29 09:30,29,4.539,4.539,4.511,4.514,203
20091101|2009-07-29 10:00,29,4.513,4.513,4.472,4.491,139
20091101|2009-07-29 10:30,29,4.504,4.505,4.467,4.473,139
20091101|2009-07-29 11:00,29,4.47,4.47,4.404,4.419,97
20091101|2009-07-29 11:30,29,4.418,4.432,4.416,4.416,56
20091101|2009-07-29 12:00,29,4.42,4.438,4.405,4.421,117
20091101|2009-07-29 12:30,29,4.448,4.465,4.445,4.45,86
20091101|2009-07-29 13:00,29,4.458,4.5,4.456,4.497,375
20091101|2009-07-29 13:30,29,4.498,4.506,4.498,4.5,42
20091101|2009-07-29 14:00,29,4.495,4.495,4.486,4.486,25
20091101|2009-07-29 14:30,29,4.488,4.488,4.488,4.488,1
20091101|2009-07-30 03:00,30,4.489,4.489,4.481,4.481,7
20091101|2009-07-30 04:30,30,4.504,4.504,4.504,4.504,1
20091101|2009-07-30 05:00,30,4.508,4.533,4.508,4.533,7
20091101|2009-07-30 05:30,30,4.542,4.545,4.539,4.539,7
20091101|2009-07-30 06:00,30,4.539,4.539,4.539,4.539,1
20091101|2009-07-30 07:00,30,4.509,4.509,4.486,4.486,19
20091101|2009-07-30 07:30,30,4.491,4.52,4.491,4.51,4
20091101|2009-07-30 08:00,30,4.49,4.499,4.474,4.488,111
20091101|2009-07-30 08:30,30,4.488,4.492,4.461,4.486,257
20091101|2009-07-30 09:00,30,4.5,4.53,4.485,4.53,48
20091101|2009-07-30 09:30,30,4.567,4.619,4.524,4.593,170
20091101|2009-07-30 10:00,30,4.594,4.602,4.554,4.597,81
20091101|2009-07-30 10:30,30,4.602,4.602,4.574,4.594,101
20091101|2009-07-30 11:00,30,4.595,4.602,4.582,4.582,45
20091101|2009-07-30 11:30,30,4.584,4.628,4.584,4.608,78
20091101|2009-07-30 12:00,30,4.623,4.672,4.623,4.672,85
20091101|2009-07-30 12:30,30,4.68,4.7,4.66,4.661,248
20091101|2009-07-30 13:00,30,4.652,4.707,4.649,4.706,192
20091101|2009-07-30 13:30,30,4.711,4.711,4.692,4.692,36
20091101|2009-07-30 14:00,30,4.689,4.708,4.689,4.703,43
20091101|2009-07-30 14:30,30,4.695,4.695,4.695,4.695,5
20091101|2009-07-30 15:00,30,4.694,4.694,4.694,4.694,1
20091101|2009-07-30 15:30,30,4.695,4.695,4.695,4.695,5
20091101|2009-07-31 00:00,31,4.684,4.684,4.684,4.684,1
20091101|2009-07-31 01:00,31,4.685,4.685,4.685,4.685,1
20091101|2009-07-31 02:00,31,4.673,4.673,4.673,4.673,2
20091101|2009-07-31 03:30,31,4.65,4.65,4.65,4.65,5
20091101|2009-07-31 04:30,31,4.645,4.646,4.645,4.646,2
20091101|2009-07-31 05:30,31,4.661,4.661,4.661,4.661,9
20091101|2009-07-31 06:00,31,4.662,4.667,4.662,4.667,14
20091101|2009-07-31 06:30,31,4.685,4.685,4.676,4.681,8
20091101|2009-07-31 07:30,31,4.645,4.645,4.595,4.596,104
20091101|2009-07-31 08:00,31,4.595,4.614,4.559,4.608,89
20091101|2009-07-31 08:30,31,4.607,4.649,4.598,4.62,180
20091101|2009-07-31 09:00,31,4.619,4.62,4.592,4.598,66
20091101|2009-07-31 09:30,31,4.6,4.602,4.567,4.585,81
20091101|2009-07-31 10:00,31,4.59,4.598,4.577,4.577,61
20091101|2009-07-31 10:30,31,4.592,4.625,4.591,4.601,46
20091101|2009-07-31 11:00,31,4.58,4.592,4.577,4.592,80
20091101|2009-07-31 11:30,31,4.591,4.608,4.577,4.608,12
20091101|2009-07-31 12:00,31,4.606,4.606,4.594,4.6,27
20091101|2009-07-31 12:30,31,4.602,4.645,4.602,4.627,68
20091101|2009-07-31 13:00,31,4.625,4.66,4.622,4.652,168
20091101|2009-07-31 13:30,31,4.652,4.655,4.64,4.64,47
20091101|2009-07-31 14:00,31,4.682,4.682,4.682,4.682,2
20091101|2009-07-31 15:30,31,4.666,4.666,4.66,4.66,5
20091101|2009-08-03 00:00,3,4.623,4.641,4.623,4.641,2
20091101|2009-08-03 04:00,3,4.637,4.641,4.637,4.641,5
20091101|2009-08-03 05:00,3,4.655,4.655,4.655,4.655,1
20091101|2009-08-03 05:30,3,4.731,4.731,4.731,4.731,1
20091101|2009-08-03 07:00,3,4.728,4.728,4.728,4.728,1
20091101|2009-08-03 07:30,3,4.715,4.721,4.704,4.707,34
20091101|2009-08-03 08:00,3,4.712,5.133,4.709,4.85,536
20091101|2009-08-03 08:30,3,4.888,4.924,4.86,4.91,327
20091101|2009-08-03 09:00,3,4.916,4.974,4.91,4.917,234
20091101|2009-08-03 09:30,3,4.896,4.907,4.864,4.901,204
20091101|2009-08-03 10:00,3,4.907,4.925,4.897,4.915,101
20091101|2009-08-03 10:30,3,4.908,4.947,4.908,4.946,408
20091101|2009-08-03 11:00,3,4.941,4.961,4.935,4.951,249
20091101|2009-08-03 11:30,3,4.95,4.994,4.948,4.994,175
20091101|2009-08-03 12:00,3,5.01,5.04,4.944,4.976,80
20091101|2009-08-03 12:30,3,4.984,5.02,4.984,5.001,77
20091101|2009-08-03 13:00,3,5.005,5.027,4.935,5.004,324
20091101|2009-08-03 13:30,3,5.003,5.003,4.978,4.978,11
20091101|2009-08-03 14:00,3,4.982,4.982,4.982,4.982,1
20091101|2009-08-03 14:30,3,4.975,4.983,4.97,4.983,13
20091101|2009-08-03 15:30,3,4.981,4.981,4.981,4.981,1
20091101|2009-08-03 18:00,4,4.95,4.95,4.95,4.95,13
20091101|2009-08-03 19:30,4,4.944,4.944,4.944,4.944,1
20091101|2009-08-03 23:30,4,4.944,4.944,4.933,4.933,6
20091101|2009-08-04 00:00,4,4.928,4.929,4.928,4.929,2
20091101|2009-08-04 00:30,4,4.928,4.949,4.928,4.949,3
20091101|2009-08-04 01:00,4,4.966,4.966,4.966,4.966,1
20091101|2009-08-04 02:30,4,4.984,4.984,4.975,4.975,3
20091101|2009-08-04 04:00,4,4.967,4.968,4.967,4.968,2
20091101|2009-08-04 05:00,4,4.97,4.97,4.969,4.969,10
20091101|2009-08-04 05:30,4,4.967,4.971,4.949,4.949,13
20091101|2009-08-04 06:00,4,4.953,4.99,4.953,4.99,3
20091101|2009-08-04 06:30,4,4.965,4.965,4.944,4.95,4
20091101|2009-08-04 07:00,4,4.923,4.935,4.9,4.9,159
20091101|2009-08-04 07:30,4,4.877,4.931,4.877,4.931,196
20091101|2009-08-04 08:00,4,4.933,4.951,4.925,4.946,537
20091101|2009-08-04 08:30,4,4.95,4.95,4.886,4.911,429
20091101|2009-08-04 09:00,4,4.918,4.939,4.912,4.929,355
20091101|2009-08-04 09:30,4,4.929,4.961,4.911,4.943,120
20091101|2009-08-04 10:00,4,4.948,4.993,4.948,4.989,543
20091101|2009-08-04 10:30,4,4.989,5.019,4.987,5.01,223
20091101|2009-08-04 11:00,4,5.008,5.01,4.98,5.005,322
20091101|2009-08-04 11:30,4,5.005,5.048,5.005,5.048,50
20091101|2009-08-04 12:00,4,5.047,5.047,4.986,4.996,68
20091101|2009-08-04 12:30,4,5.002,5.002,4.934,4.934,65
20091101|2009-08-04 13:00,4,4.948,5.01,4.94,5.007,89
20091101|2009-08-04 13:30,4,4.998,4.998,4.989,4.998,29
20091101|2009-08-04 14:00,4,4.992,4.992,4.969,4.969,9
20091101|2009-08-04 15:00,4,4.987,4.987,4.987,4.987,1
20091101|2009-08-04 15:30,4,4.98,4.98,4.98,4.98,2
20091101|2009-08-04 19:30,5,4.978,5.019,4.978,5.019,24
20091101|2009-08-05 01:30,5,4.947,4.947,4.947,4.947,1
20091101|2009-08-05 04:30,5,4.986,4.986,4.983,4.983,3
20091101|2009-08-05 05:00,5,5.001,5.001,4.987,4.987,8
20091101|2009-08-05 05:30,5,4.987,4.987,4.987,4.987,2
20091101|2009-08-05 07:00,5,5.002,5.002,4.97,4.97,26
20091101|2009-08-05 07:30,5,4.995,5.011,4.981,4.981,65
20091101|2009-08-05 08:00,5,4.981,5.033,4.96,5.008,263
20091101|2009-08-05 08:30,5,4.998,5.036,4.997,5.028,299
20091101|2009-08-05 09:00,5,5.021,5.033,4.99,5.033,25
20091101|2009-08-05 09:30,5,5.009,5.096,5,5.085,177
20091101|2009-08-05 10:00,5,5.08,5.083,5.058,5.069,39
20091101|2009-08-05 10:30,5,5.06,5.068,5.045,5.063,168
20091101|2009-08-05 11:00,5,5.053,5.053,5.027,5.049,74
20091101|2009-08-05 11:30,5,5.058,5.071,5.054,5.065,28
20091101|2009-08-05 12:00,5,5.05,5.063,5.039,5.062,34
20091101|2009-08-05 12:30,5,5.067,5.08,5.055,5.055,189
20091101|2009-08-05 13:00,5,5.059,5.088,5.05,5.06,276
20091101|2009-08-05 13:30,5,5.06,5.069,5.05,5.05,138
20091101|2009-08-05 14:00,5,5.041,5.062,5.028,5.042,62
20091101|2009-08-05 15:00,5,5.037,5.037,5.037,5.037,1
20091101|2009-08-05 15:30,5,5.011,5.013,5.011,5.013,6
20091101|2009-08-05 16:00,5,5.026,5.026,5.024,5.024,2
20091101|2009-08-05 18:00,6,5.048,5.048,5.048,5.048,2
20091101|2009-08-05 21:00,6,5.07,5.07,5.06,5.06,28
20091101|2009-08-05 21:30,6,5.06,5.06,5.06,5.06,27
20091101|2009-08-05 23:30,6,5.041,5.045,5.041,5.045,2
20091101|2009-08-06 00:30,6,5.042,5.042,5.042,5.042,1
20091101|2009-08-06 01:00,6,5.063,5.063,5.063,5.063,1
20091101|2009-08-06 02:00,6,5.069,5.069,5.069,5.069,2
20091101|2009-08-06 03:30,6,5.075,5.077,5.075,5.077,2
20091101|2009-08-06 05:00,6,5.058,5.058,5.058,5.058,1
20091101|2009-08-06 05:30,6,5.056,5.08,5.056,5.08,8
20091101|2009-08-06 06:00,6,5.08,5.081,5.077,5.08,23
20091101|2009-08-06 06:30,6,5.077,5.077,5.073,5.073,8
20091101|2009-08-06 07:30,6,5.055,5.065,5.055,5.059,54
20091101|2009-08-06 08:00,6,5.062,5.08,5.019,5.035,290
20091101|2009-08-06 08:30,6,5.036,5.036,4.97,4.975,141
20091101|2009-08-06 09:00,6,4.975,4.978,4.941,4.941,156
20091101|2009-08-06 09:30,6,4.96,4.96,4.825,4.85,228
20091101|2009-08-06 10:00,6,4.85,4.85,4.762,4.788,199
20091101|2009-08-06 10:30,6,4.771,4.812,4.771,4.806,114
20091101|2009-08-06 11:00,6,4.811,4.815,4.796,4.805,40
20091101|2009-08-06 11:30,6,4.8,4.807,4.797,4.801,81
20091101|2009-08-06 12:00,6,4.798,4.81,4.798,4.81,4
20091101|2009-08-06 12:30,6,4.816,4.835,4.816,4.818,61
20091101|2009-08-06 13:00,6,4.805,4.813,4.76,4.772,154
20091101|2009-08-06 13:30,6,4.777,4.783,4.771,4.779,72
20091101|2009-08-06 14:00,6,4.781,4.8,4.781,4.8,30
20091101|2009-08-06 14:30,6,4.79,4.792,4.79,4.79,8
20091101|2009-08-06 15:30,6,4.788,4.788,4.788,4.788,3
20091101|2009-08-06 17:00,7,4.785,4.785,4.785,4.785,2
20091101|2009-08-06 17:30,7,4.785,4.785,4.785,4.785,10
20091101|2009-08-06 18:00,7,4.785,4.785,4.785,4.785,7
20091101|2009-08-06 19:30,7,4.785,4.785,4.785,4.785,11
20091101|2009-08-06 23:30,7,4.8,4.8,4.8,4.8,4
20091101|2009-08-07 00:00,7,4.8,4.8,4.8,4.8,1
20091101|2009-08-07 00:30,7,4.8,4.8,4.8,4.8,6
20091101|2009-08-07 01:00,7,4.8,4.8,4.8,4.8,4
20091101|2009-08-07 01:30,7,4.8,4.8,4.8,4.8,1
20091101|2009-08-07 02:30,7,4.797,4.808,4.797,4.808,25
20091101|2009-08-07 03:30,7,4.792,4.792,4.733,4.733,7
20091101|2009-08-07 04:00,7,4.74,4.745,4.737,4.745,31
20091101|2009-08-07 04:30,7,4.74,4.74,4.74,4.74,2
20091101|2009-08-07 05:30,7,4.777,4.777,4.777,4.777,1
20091101|2009-08-07 06:00,7,4.765,4.785,4.765,4.785,2
20091101|2009-08-07 06:30,7,4.785,4.785,4.784,4.784,2
20091101|2009-08-07 07:00,7,4.78,4.78,4.77,4.776,95
20091101|2009-08-07 07:30,7,4.799,4.825,4.79,4.825,41
20091101|2009-08-07 08:00,7,4.82,4.871,4.82,4.84,69
20091101|2009-08-07 08:30,7,4.837,4.866,4.8,4.821,49
20091101|2009-08-07 09:00,7,4.808,4.808,4.777,4.79,82
20091101|2009-08-07 09:30,7,4.8,4.821,4.795,4.806,149
20091101|2009-08-07 10:00,7,4.802,4.805,4.787,4.798,105
20091101|2009-08-07 10:30,7,4.792,4.815,4.792,4.799,63
20091101|2009-08-07 11:00,7,4.799,4.799,4.782,4.782,24
20091101|2009-08-07 11:30,7,4.779,4.779,4.745,4.766,72
20091101|2009-08-07 12:00,7,4.767,4.768,4.722,4.735,94
20091101|2009-08-07 12:30,7,4.729,4.739,4.71,4.718,55
20091101|2009-08-07 13:00,7,4.717,4.738,4.709,4.721,119
20091101|2009-08-07 13:30,7,4.716,4.724,4.711,4.72,165
20091101|2009-08-07 14:00,7,4.72,4.725,4.718,4.725,5
20091101|2009-08-07 14:30,7,4.726,4.741,4.726,4.741,32
20091101|2009-08-07 15:00,7,4.725,4.725,4.725,4.725,10
20091101|2009-08-07 15:30,7,4.73,4.73,4.73,4.73,1
20091101|2009-08-09 17:00,10,4.776,4.776,4.776,4.776,1
20091101|2009-08-10 02:00,10,4.774,4.774,4.773,4.773,5
20091101|2009-08-10 03:00,10,4.776,4.776,4.776,4.776,1
20091101|2009-08-10 05:00,10,4.79,4.79,4.79,4.79,4
20091101|2009-08-10 05:30,10,4.802,4.802,4.802,4.802,1
20091101|2009-08-10 06:00,10,4.801,4.801,4.78,4.783,23
20091101|2009-08-10 06:30,10,4.783,4.783,4.783,4.783,1
20091101|2009-08-10 07:00,10,4.773,4.775,4.76,4.76,34
20091101|2009-08-10 07:30,10,4.747,4.759,4.738,4.742,19
20091101|2009-08-10 08:00,10,4.76,4.81,4.744,4.777,92
20091101|2009-08-10 08:30,10,4.782,4.796,4.76,4.781,83
20091101|2009-08-10 09:00,10,4.787,4.797,4.771,4.779,81
20091101|2009-08-10 09:30,10,4.773,4.819,4.773,4.814,112
20091101|2009-08-10 10:00,10,4.816,4.819,4.794,4.797,67
20091101|2009-08-10 10:30,10,4.798,4.816,4.79,4.79,121
20091101|2009-08-10 11:00,10,4.79,4.799,4.79,4.799,9
20091101|2009-08-10 11:30,10,4.778,4.781,4.731,4.754,130
20091101|2009-08-10 12:00,10,4.752,4.754,4.712,4.73,68
20091101|2009-08-10 12:30,10,4.732,4.738,4.732,4.737,6
20091101|2009-08-10 13:00,10,4.724,4.735,4.705,4.726,212
20091101|2009-08-10 13:30,10,4.722,4.732,4.72,4.732,41
20091101|2009-08-10 14:00,10,4.73,4.73,4.723,4.723,3
20091101|2009-08-10 14:30,10,4.728,4.739,4.728,4.739,10
20091101|2009-08-10 15:00,10,4.735,4.753,4.735,4.753,10
20091101|2009-08-10 15:30,10,4.757,4.761,4.757,4.761,7
20091101|2009-08-10 16:00,10,4.739,4.739,4.739,4.739,1
20091101|2009-08-10 17:00,11,4.73,4.73,4.73,4.73,1
20091101|2009-08-11 01:30,11,4.749,4.755,4.749,4.753,3
20091101|2009-08-11 02:00,11,4.755,4.766,4.755,4.766,8
20091101|2009-08-11 02:30,11,4.764,4.767,4.764,4.767,5
20091101|2009-08-11 03:00,11,4.763,4.763,4.761,4.761,6
20091101|2009-08-11 03:30,11,4.761,4.761,4.761,4.761,2
20091101|2009-08-11 04:00,11,4.762,4.762,4.762,4.762,2
20091101|2009-08-11 04:30,11,4.767,4.767,4.767,4.767,1
20091101|2009-08-11 05:00,11,4.768,4.77,4.767,4.77,5
20091101|2009-08-11 05:30,11,4.771,4.801,4.771,4.801,15
20091101|2009-08-11 06:00,11,4.797,4.815,4.797,4.815,2
20091101|2009-08-11 06:30,11,4.794,4.8,4.793,4.793,5
20091101|2009-08-11 07:00,11,4.788,4.795,4.787,4.79,21
20091101|2009-08-11 07:30,11,4.777,4.78,4.768,4.78,42
20091101|2009-08-11 08:00,11,4.779,4.78,4.632,4.66,212
20091101|2009-08-11 08:30,11,4.67,4.67,4.639,4.648,273
20091101|2009-08-11 09:00,11,4.65,4.68,4.64,4.657,114
20091101|2009-08-11 09:30,11,4.656,4.66,4.644,4.655,118
20091101|2009-08-11 10:00,11,4.66,4.665,4.632,4.648,144
20091101|2009-08-11 10:30,11,4.648,4.652,4.64,4.651,203
20091101|2009-08-11 11:00,11,4.64,4.643,4.638,4.641,10
20091101|2009-08-11 11:30,11,4.641,4.671,4.641,4.653,26
20091101|2009-08-11 12:00,11,4.668,4.702,4.668,4.695,44
20091101|2009-08-11 12:30,11,4.692,4.692,4.67,4.681,35
20091101|2009-08-11 13:00,11,4.682,4.682,4.645,4.645,319
20091101|2009-08-11 13:30,11,4.646,4.667,4.644,4.667,29
20091101|2009-08-11 14:00,11,4.668,4.668,4.665,4.668,14
20091101|2009-08-11 14:30,11,4.667,4.673,4.667,4.671,16
20091101|2009-08-11 15:00,11,4.672,4.677,4.672,4.673,6
20091101|2009-08-11 15:30,11,4.673,4.678,4.673,4.678,10
20091101|2009-08-11 18:30,12,4.68,4.68,4.651,4.651,5
20091101|2009-08-11 19:00,12,4.63,4.63,4.628,4.628,2
20091101|2009-08-11 20:30,12,4.642,4.642,4.642,4.642,1
20091101|2009-08-11 21:30,12,4.643,4.647,4.642,4.645,14
20091101|2009-08-11 22:00,12,4.656,4.656,4.656,4.656,1
20091101|2009-08-11 22:30,12,4.67,4.67,4.66,4.66,9
20091101|2009-08-11 23:30,12,4.66,4.669,4.66,4.665,7
20091101|2009-08-12 02:00,12,4.659,4.659,4.654,4.654,2
20091101|2009-08-12 02:30,12,4.667,4.675,4.667,4.675,14
20091101|2009-08-12 03:00,12,4.683,4.686,4.68,4.68,11
20091101|2009-08-12 03:30,12,4.676,4.676,4.676,4.676,1
20091101|2009-08-12 04:30,12,4.68,4.68,4.68,4.68,3
20091101|2009-08-12 05:00,12,4.678,4.689,4.675,4.689,3
20091101|2009-08-12 05:30,12,4.673,4.673,4.66,4.66,13
20091101|2009-08-12 06:00,12,4.66,4.66,4.655,4.655,7
20091101|2009-08-12 06:30,12,4.645,4.645,4.643,4.643,2
20091101|2009-08-12 07:00,12,4.605,4.645,4.591,4.632,214
20091101|2009-08-12 07:30,12,4.63,4.63,4.593,4.612,23
20091101|2009-08-12 08:00,12,4.62,4.682,4.62,4.649,61
20091101|2009-08-12 08:30,12,4.646,4.705,4.645,4.693,140
20091101|2009-08-12 09:00,12,4.695,4.707,4.681,4.681,52
20091101|2009-08-12 09:30,12,4.66,4.67,4.64,4.662,263
20091101|2009-08-12 10:00,12,4.665,4.673,4.648,4.668,51
20091101|2009-08-12 10:30,12,4.669,4.685,4.656,4.678,99
20091101|2009-08-12 11:00,12,4.678,4.717,4.67,4.69,53
20091101|2009-08-12 11:30,12,4.695,4.698,4.656,4.661,138
20091101|2009-08-12 12:00,12,4.66,4.674,4.641,4.666,112
20091101|2009-08-12 12:30,12,4.666,4.675,4.654,4.666,139
20091101|2009-08-12 13:00,12,4.664,4.67,4.64,4.641,216
20091101|2009-08-12 13:30,12,4.641,4.652,4.635,4.652,16
20091101|2009-08-12 14:00,12,4.648,4.657,4.648,4.654,23
20091101|2009-08-12 14:30,12,4.66,4.66,4.658,4.658,2
20091101|2009-08-12 15:30,12,4.661,4.661,4.661,4.661,1
20091101|2009-08-12 16:00,12,4.663,4.664,4.663,4.664,4
20091101|2009-08-12 17:00,13,4.67,4.67,4.67,4.67,1
20091101|2009-08-12 18:00,13,4.673,4.673,4.67,4.67,3
20091101|2009-08-12 20:30,13,4.68,4.68,4.68,4.68,1
20091101|2009-08-12 21:30,13,4.67,4.67,4.67,4.67,1
20091101|2009-08-12 23:00,13,4.67,4.67,4.67,4.67,1
20091101|2009-08-13 00:30,13,4.68,4.68,4.68,4.68,1
20091101|2009-08-13 01:00,13,4.682,4.69,4.682,4.69,2
20091101|2009-08-13 01:30,13,4.69,4.69,4.69,4.69,3
20091101|2009-08-13 02:00,13,4.69,4.698,4.69,4.698,4
20091101|2009-08-13 02:30,13,4.697,4.7,4.695,4.699,28
20091101|2009-08-13 03:00,13,4.703,4.707,4.698,4.7,5
20091101|2009-08-13 03:30,13,4.702,4.702,4.697,4.698,23
20091101|2009-08-13 04:00,13,4.7,4.7,4.69,4.69,63
20091101|2009-08-13 04:30,13,4.69,4.694,4.684,4.684,40
20091101|2009-08-13 05:00,13,4.682,4.686,4.678,4.679,108
20091101|2009-08-13 05:30,13,4.675,4.675,4.665,4.665,6
20091101|2009-08-13 06:00,13,4.66,4.66,4.644,4.645,79
20091101|2009-08-13 06:30,13,4.652,4.665,4.648,4.663,140
20091101|2009-08-13 07:00,13,4.652,4.686,4.651,4.653,193
20091101|2009-08-13 07:30,13,4.653,4.66,4.632,4.644,60
20091101|2009-08-13 08:00,13,4.635,4.645,4.588,4.592,366
20091101|2009-08-13 08:30,13,4.599,4.601,4.565,4.573,544
20091101|2009-08-13 09:00,13,4.576,4.585,4.561,4.573,833
20091101|2009-08-13 09:30,13,4.585,4.71,4.585,4.668,518
20091101|2009-08-13 10:00,13,4.68,4.69,4.63,4.647,79
20091101|2009-08-13 10:30,13,4.646,4.65,4.612,4.638,370
20091101|2009-08-13 11:00,13,4.639,4.639,4.602,4.602,166
20091101|2009-08-13 11:30,13,4.603,4.603,4.55,4.581,320
20091101|2009-08-13 12:00,13,4.585,4.602,4.585,4.598,146
20091101|2009-08-13 12:30,13,4.595,4.612,4.59,4.597,245
20091101|2009-08-13 13:00,13,4.601,4.61,4.535,4.539,755
20091101|2009-08-13 13:30,13,4.538,4.561,4.538,4.555,136
20091101|2009-08-13 14:00,13,4.558,4.569,4.558,4.569,14
20091101|2009-08-13 14:30,13,4.57,4.576,4.57,4.576,13
20091101|2009-08-13 15:00,13,4.59,4.59,4.59,4.59,1
20091101|2009-08-13 15:30,13,4.582,4.582,4.581,4.581,3
20091101|2009-08-13 23:30,14,4.593,4.593,4.592,4.592,2
20091101|2009-08-14 00:30,14,4.594,4.594,4.594,4.594,1
20091101|2009-08-14 02:00,14,4.597,4.597,4.59,4.596,5
20091101|2009-08-14 02:30,14,4.594,4.594,4.59,4.59,33
20091101|2009-08-14 03:00,14,4.59,4.596,4.59,4.592,48
20091101|2009-08-14 03:30,14,4.594,4.597,4.59,4.591,46
20091101|2009-08-14 04:00,14,4.591,4.592,4.589,4.59,47
20091101|2009-08-14 04:30,14,4.591,4.591,4.584,4.587,68
20091101|2009-08-14 05:00,14,4.585,4.588,4.564,4.583,68
20091101|2009-08-14 05:30,14,4.583,4.584,4.58,4.581,89
20091101|2009-08-14 06:00,14,4.578,4.582,4.577,4.578,143
20091101|2009-08-14 06:30,14,4.578,4.595,4.578,4.593,82
20091101|2009-08-14 07:00,14,4.592,4.598,4.581,4.583,432
20091101|2009-08-14 07:30,14,4.58,4.594,4.544,4.544,547
20091101|2009-08-14 08:00,14,4.536,4.573,4.528,4.573,442
20091101|2009-08-14 08:30,14,4.573,4.588,4.554,4.562,653
20091101|2009-08-14 09:00,14,4.562,4.562,4.519,4.538,658
20091101|2009-08-14 09:30,14,4.533,4.542,4.515,4.527,176
20091101|2009-08-14 10:00,14,4.528,4.541,4.525,4.525,60
20091101|2009-08-14 10:30,14,4.525,4.543,4.504,4.504,242
20091101|2009-08-14 11:00,14,4.505,4.526,4.497,4.499,309
20091101|2009-08-14 11:30,14,4.497,4.543,4.497,4.515,32
20091101|2009-08-14 12:00,14,4.522,4.541,4.51,4.541,27
20091101|2009-08-14 12:30,14,4.539,4.549,4.521,4.537,218
20091101|2009-08-14 13:00,14,4.535,4.536,4.504,4.53,436
20091101|2009-08-14 13:30,14,4.534,4.534,4.512,4.516,64
20091101|2009-08-14 14:00,14,4.517,4.528,4.515,4.528,10
20091101|2009-08-14 14:30,14,4.524,4.542,4.524,4.542,31
20091101|2009-08-14 15:00,14,4.535,4.535,4.526,4.526,3
20091101|2009-08-16 17:00,17,4.451,4.451,4.426,4.426,6
20091101|2009-08-16 20:00,17,4.49,4.49,4.49,4.49,4
20091101|2009-08-16 21:00,17,4.506,4.515,4.506,4.515,3
20091101|2009-08-16 21:30,17,4.501,4.501,4.501,4.501,2
20091101|2009-08-16 22:00,17,4.5,4.5,4.5,4.5,1
20091101|2009-08-16 23:00,17,4.495,4.495,4.493,4.493,4
20091101|2009-08-16 23:30,17,4.51,4.51,4.51,4.51,2
20091101|2009-08-17 00:00,17,4.516,4.516,4.516,4.516,8
20091101|2009-08-17 01:30,17,4.477,4.477,4.477,4.477,2
20091101|2009-08-17 02:00,17,4.47,4.47,4.47,4.47,3
20091101|2009-08-17 03:00,17,4.473,4.478,4.472,4.472,44
20091101|2009-08-17 03:30,17,4.472,4.473,4.458,4.46,40
20091101|2009-08-17 04:00,17,4.456,4.456,4.438,4.445,67
20091101|2009-08-17 04:30,17,4.445,4.445,4.445,4.445,5
20091101|2009-08-17 05:00,17,4.445,4.447,4.428,4.428,44
20091101|2009-08-17 05:30,17,4.428,4.428,4.424,4.425,29
20091101|2009-08-17 06:00,17,4.425,4.435,4.42,4.435,69
20091101|2009-08-17 06:30,17,4.435,4.435,4.416,4.42,80
20091101|2009-08-17 07:00,17,4.423,4.454,4.423,4.449,106
20091101|2009-08-17 07:30,17,4.451,4.461,4.434,4.434,330
20091101|2009-08-17 08:00,17,4.434,4.483,4.419,4.437,956
20091101|2009-08-17 08:30,17,4.442,4.446,4.399,4.42,727
20091101|2009-08-17 09:00,17,4.42,4.433,4.396,4.411,352
20091101|2009-08-17 09:30,17,4.419,4.435,4.402,4.415,121
20091101|2009-08-17 10:00,17,4.415,4.42,4.398,4.4,203
20091101|2009-08-17 10:30,17,4.396,4.411,4.369,4.409,504
20091101|2009-08-17 11:00,17,4.406,4.417,4.392,4.417,108
20091101|2009-08-17 11:30,17,4.413,4.418,4.399,4.399,71
20091101|2009-08-17 12:00,17,4.396,4.42,4.396,4.42,153
20091101|2009-08-17 12:30,17,4.417,4.422,4.407,4.417,156
20091101|2009-08-17 13:00,17,4.412,4.424,4.39,4.407,1258
20091101|2009-08-17 13:30,17,4.407,4.43,4.406,4.43,45
20091101|2009-08-17 14:00,17,4.433,4.435,4.42,4.42,13
20091101|2009-08-17 14:30,17,4.427,4.429,4.427,4.429,2
20091101|2009-08-17 15:00,17,4.425,4.426,4.425,4.426,2
20091101|2009-08-17 17:00,18,4.441,4.445,4.441,4.445,2
20091101|2009-08-17 18:00,18,4.445,4.445,4.445,4.445,2
20091101|2009-08-17 18:30,18,4.445,4.461,4.445,4.461,41
20091101|2009-08-17 23:30,18,4.433,4.433,4.432,4.432,2
20091101|2009-08-18 00:00,18,4.432,4.432,4.432,4.432,1
20091101|2009-08-18 02:00,18,4.44,4.44,4.44,4.44,1
20091101|2009-08-18 02:30,18,4.444,4.444,4.44,4.44,4
20091101|2009-08-18 03:00,18,4.447,4.449,4.443,4.443,11
20091101|2009-08-18 03:30,18,4.443,4.445,4.44,4.445,5
20091101|2009-08-18 04:00,18,4.445,4.445,4.442,4.442,20
20091101|2009-08-18 04:30,18,4.442,4.442,4.442,4.442,8
20091101|2009-08-18 05:00,18,4.442,4.442,4.439,4.442,44
20091101|2009-08-18 05:30,18,4.442,4.443,4.437,4.437,19
20091101|2009-08-18 06:00,18,4.436,4.436,4.425,4.425,71
20091101|2009-08-18 06:30,18,4.425,4.425,4.397,4.397,90
20091101|2009-08-18 07:00,18,4.399,4.406,4.384,4.396,134
20091101|2009-08-18 07:30,18,4.393,4.405,4.379,4.386,293
20091101|2009-08-18 08:00,18,4.39,4.39,4.354,4.37,618
20091101|2009-08-18 08:30,18,4.371,4.39,4.346,4.346,383
20091101|2009-08-18 09:00,18,4.357,4.386,4.352,4.378,302
20091101|2009-08-18 09:30,18,4.376,4.385,4.362,4.362,176
20091101|2009-08-18 10:00,18,4.36,4.368,4.342,4.351,291
20091101|2009-08-18 10:30,18,4.348,4.375,4.344,4.375,219
20091101|2009-08-18 11:00,18,4.369,4.372,4.361,4.367,165
20091101|2009-08-18 11:30,18,4.366,4.374,4.362,4.362,91
20091101|2009-08-18 12:00,18,4.364,4.368,4.352,4.364,149
20091101|2009-08-18 12:30,18,4.366,4.366,4.334,4.339,747
20091101|2009-08-18 13:00,18,4.337,4.346,4.319,4.329,1032
20091101|2009-08-18 13:30,18,4.329,4.344,4.328,4.341,154
20091101|2009-08-18 14:00,18,4.341,4.346,4.337,4.344,94
20091101|2009-08-18 14:30,18,4.344,4.344,4.33,4.33,57
20091101|2009-08-18 15:00,18,4.328,4.331,4.326,4.33,7
20091101|2009-08-18 15:30,18,4.331,4.333,4.331,4.333,3
20091101|2009-08-18 17:30,19,4.32,4.32,4.32,4.32,15
20091101|2009-08-18 18:00,19,4.32,4.32,4.32,4.32,2
20091101|2009-08-18 20:30,19,4.335,4.335,4.335,4.335,1
20091101|2009-08-18 23:30,19,4.341,4.341,4.341,4.341,1
20091101|2009-08-19 00:00,19,4.342,4.342,4.333,4.333,2
20091101|2009-08-19 00:30,19,4.328,4.33,4.321,4.328,33
20091101|2009-08-19 01:30,19,4.329,4.329,4.31,4.31,23
20091101|2009-08-19 02:00,19,4.31,4.32,4.31,4.316,49
20091101|2009-08-19 02:30,19,4.312,4.312,4.292,4.296,96
20091101|2009-08-19 03:00,19,4.297,4.3,4.297,4.3,19
20091101|2009-08-19 03:30,19,4.292,4.292,4.29,4.29,36
20091101|2009-08-19 04:00,19,4.294,4.295,4.29,4.293,13
20091101|2009-08-19 04:30,19,4.293,4.298,4.293,4.298,17
20091101|2009-08-19 05:00,19,4.295,4.297,4.295,4.295,20
20091101|2009-08-19 05:30,19,4.294,4.3,4.294,4.3,18
20091101|2009-08-19 06:00,19,4.304,4.32,4.304,4.306,29
20091101|2009-08-19 06:30,19,4.303,4.314,4.296,4.302,84
20091101|2009-08-19 07:00,19,4.307,4.324,4.282,4.3,119
20091101|2009-08-19 07:30,19,4.298,4.318,4.282,4.287,88
20091101|2009-08-19 08:00,19,4.289,4.326,4.287,4.308,387
20091101|2009-08-19 08:30,19,4.309,4.36,4.308,4.36,617
20091101|2009-08-19 09:00,19,4.362,4.38,4.33,4.339,367
20091101|2009-08-19 09:30,19,4.365,4.377,4.32,4.324,313
20091101|2009-08-19 10:00,19,4.32,4.331,4.314,4.314,60
20091101|2009-08-19 10:30,19,4.314,4.345,4.305,4.338,174
20091101|2009-08-19 11:00,19,4.336,4.342,4.318,4.326,37
20091101|2009-08-19 11:30,19,4.33,4.332,4.308,4.326,52
20091101|2009-08-19 12:00,19,4.323,4.333,4.32,4.325,138
20091101|2009-08-19 12:30,19,4.324,4.372,4.322,4.365,148
20091101|2009-08-19 13:00,19,4.361,4.361,4.328,4.329,78
20091101|2009-08-19 13:30,19,4.336,4.35,4.33,4.347,36
20091101|2009-08-19 14:00,19,4.354,4.36,4.348,4.352,17
20091101|2009-08-19 14:30,19,4.349,4.36,4.349,4.36,21
20091101|2009-08-19 15:00,19,4.36,4.364,4.357,4.364,13
20091101|2009-08-19 15:30,19,4.36,4.36,4.359,4.359,2
20091101|2009-08-19 16:00,19,4.359,4.359,4.359,4.359,1
20091101|2009-08-19 21:30,20,4.329,4.329,4.329,4.329,1
20091101|2009-08-20 00:00,20,4.343,4.343,4.343,4.343,1
20091101|2009-08-20 00:30,20,4.347,4.347,4.347,4.347,1
20091101|2009-08-20 01:00,20,4.343,4.343,4.343,4.343,1
20091101|2009-08-20 01:30,20,4.344,4.344,4.344,4.344,2
20091101|2009-08-20 02:00,20,4.348,4.355,4.348,4.353,26
20091101|2009-08-20 02:30,20,4.356,4.359,4.356,4.356,27
20091101|2009-08-20 03:00,20,4.362,4.373,4.36,4.371,12
20091101|2009-08-20 03:30,20,4.374,4.38,4.373,4.38,31
20091101|2009-08-20 04:00,20,4.379,4.388,4.379,4.387,83
20091101|2009-08-20 04:30,20,4.388,4.396,4.388,4.396,61
20091101|2009-08-20 05:00,20,4.396,4.401,4.389,4.399,44
20091101|2009-08-20 05:30,20,4.398,4.398,4.391,4.393,14
20091101|2009-08-20 06:00,20,4.392,4.394,4.371,4.375,124
20091101|2009-08-20 06:30,20,4.379,4.38,4.37,4.375,59
20091101|2009-08-20 07:00,20,4.378,4.378,4.362,4.37,80
20091101|2009-08-20 07:30,20,4.365,4.371,4.358,4.36,57
20091101|2009-08-20 08:00,20,4.357,4.365,4.318,4.334,277
20091101|2009-08-20 08:30,20,4.334,4.34,4.322,4.34,221
20091101|2009-08-20 09:00,20,4.335,4.354,4.322,4.347,175
20091101|2009-08-20 09:30,20,4.368,4.383,4.263,4.3,735
20091101|2009-08-20 10:00,20,4.297,4.31,4.279,4.303,361
20091101|2009-08-20 10:30,20,4.306,4.308,4.287,4.296,92
20091101|2009-08-20 11:00,20,4.287,4.294,4.248,4.266,351
20091101|2009-08-20 11:30,20,4.262,4.268,4.249,4.25,42
20091101|2009-08-20 12:00,20,4.253,4.26,4.244,4.253,104
20091101|2009-08-20 12:30,20,4.25,4.264,4.232,4.239,168
20091101|2009-08-20 13:00,20,4.233,4.268,4.233,4.24,195
20091101|2009-08-20 13:30,20,4.24,4.247,4.239,4.24,48
20091101|2009-08-20 14:00,20,4.241,4.243,4.234,4.234,21
20091101|2009-08-20 14:30,20,4.234,4.242,4.234,4.242,50
20091101|2009-08-20 15:00,20,4.244,4.252,4.237,4.252,54
20091101|2009-08-20 15:30,20,4.246,4.246,4.243,4.243,2
20091101|2009-08-20 23:00,21,4.23,4.23,4.23,4.23,1
20091101|2009-08-20 23:30,21,4.234,4.234,4.231,4.234,5
20091101|2009-08-21 00:00,21,4.228,4.23,4.228,4.229,6
20091101|2009-08-21 00:30,21,4.226,4.23,4.225,4.23,33
20091101|2009-08-21 01:00,21,4.225,4.239,4.225,4.236,17
20091101|2009-08-21 01:30,21,4.237,4.245,4.236,4.245,8
20091101|2009-08-21 02:00,21,4.255,4.26,4.252,4.26,18
20091101|2009-08-21 02:30,21,4.265,4.274,4.259,4.259,30
20091101|2009-08-21 03:00,21,4.266,4.275,4.266,4.274,19
20091101|2009-08-21 03:30,21,4.275,4.277,4.268,4.275,23
20091101|2009-08-21 04:00,21,4.283,4.302,4.283,4.293,58
20091101|2009-08-21 04:30,21,4.297,4.304,4.296,4.3,35
20091101|2009-08-21 05:00,21,4.3,4.3,4.298,4.3,44
20091101|2009-08-21 05:30,21,4.3,4.3,4.286,4.286,49
20091101|2009-08-21 06:00,21,4.287,4.3,4.286,4.298,54
20091101|2009-08-21 06:30,21,4.297,4.297,4.245,4.266,53
20091101|2009-08-21 07:00,21,4.26,4.264,4.204,4.211,243
20091101|2009-08-21 07:30,21,4.218,4.228,4.201,4.22,75
20091101|2009-08-21 08:00,21,4.216,4.242,4.208,4.226,176
20091101|2009-08-21 08:30,21,4.225,4.263,4.225,4.256,107
20091101|2009-08-21 09:00,21,4.268,4.3,4.26,4.269,253
20091101|2009-08-21 09:30,21,4.271,4.274,4.252,4.268,91
20091101|2009-08-21 10:00,21,4.268,4.27,4.254,4.26,139
20091101|2009-08-21 10:30,21,4.261,4.27,4.252,4.261,114
20091101|2009-08-21 11:00,21,4.258,4.267,4.25,4.254,48
20091101|2009-08-21 11:30,21,4.252,4.27,4.246,4.27,80
20091101|2009-08-21 12:00,21,4.27,4.27,4.228,4.243,246
20091101|2009-08-21 12:30,21,4.241,4.241,4.182,4.2,598
20091101|2009-08-21 13:00,21,4.207,4.229,4.186,4.186,479
20091101|2009-08-21 13:30,21,4.188,4.205,4.184,4.198,66
20091101|2009-08-21 14:00,21,4.199,4.209,4.196,4.206,52
20091101|2009-08-21 14:30,21,4.208,4.208,4.2,4.2,27
20091101|2009-08-21 15:00,21,4.2,4.2,4.194,4.194,2
20091101|2009-08-21 15:30,21,4.189,4.193,4.189,4.193,6
20091101|2009-08-23 17:00,24,4.17,4.17,4.15,4.15,29
20091101|2009-08-23 17:30,24,4.15,4.15,4.15,4.15,9
20091101|2009-08-23 19:00,24,4.159,4.168,4.159,4.168,7
20091101|2009-08-23 22:30,24,4.172,4.172,4.165,4.165,6
20091101|2009-08-23 23:30,24,4.171,4.173,4.167,4.173,9
20091101|2009-08-24 00:00,24,4.174,4.174,4.174,4.174,1
20091101|2009-08-24 00:30,24,4.172,4.184,4.172,4.184,3
20091101|2009-08-24 01:00,24,4.176,4.19,4.176,4.19,7
20091101|2009-08-24 01:30,24,4.187,4.19,4.187,4.19,3
20091101|2009-08-24 02:00,24,4.194,4.194,4.178,4.178,8
20091101|2009-08-24 02:30,24,4.178,4.195,4.178,4.195,5
20091101|2009-08-24 03:00,24,4.196,4.198,4.196,4.198,19
20091101|2009-08-24 03:30,24,4.197,4.201,4.197,4.197,47
20091101|2009-08-24 04:00,24,4.209,4.209,4.197,4.197,29
20091101|2009-08-24 04:30,24,4.195,4.195,4.178,4.18,28
20091101|2009-08-24 05:00,24,4.178,4.187,4.178,4.186,24
20091101|2009-08-24 05:30,24,4.183,4.197,4.18,4.197,23
20091101|2009-08-24 06:00,24,4.195,4.195,4.189,4.189,7
20091101|2009-08-24 06:30,24,4.197,4.208,4.187,4.208,41
20091101|2009-08-24 07:00,24,4.204,4.206,4.189,4.196,45
20091101|2009-08-24 07:30,24,4.19,4.19,4.169,4.179,133
20091101|2009-08-24 08:00,24,4.193,4.257,4.182,4.234,661
20091101|2009-08-24 08:30,24,4.249,4.28,4.215,4.217,281
20091101|2009-08-24 09:00,24,4.222,4.224,4.202,4.207,184
20091101|2009-08-24 09:30,24,4.215,4.249,4.215,4.247,238
20091101|2009-08-24 10:00,24,4.249,4.262,4.241,4.254,150
20091101|2009-08-24 10:30,24,4.254,4.27,4.253,4.267,128
20091101|2009-08-24 11:00,24,4.265,4.284,4.264,4.283,152
20091101|2009-08-24 11:30,24,4.28,4.331,4.271,4.308,123
20091101|2009-08-24 12:00,24,4.319,4.321,4.282,4.282,120
20091101|2009-08-24 12:30,24,4.28,4.3,4.272,4.287,120
20091101|2009-08-24 13:00,24,4.3,4.315,4.268,4.31,136
20091101|2009-08-24 13:30,24,4.317,4.319,4.312,4.315,90
20091101|2009-08-24 14:00,24,4.325,4.337,4.32,4.337,37
20091101|2009-08-24 14:30,24,4.336,4.338,4.323,4.323,16
20091101|2009-08-24 15:00,24,4.341,4.342,4.341,4.342,2
20091101|2009-08-24 15:30,24,4.332,4.337,4.332,4.337,11
20091101|2009-08-24 18:30,25,4.337,4.337,4.337,4.337,1
20091101|2009-08-24 19:00,25,4.345,4.345,4.345,4.345,1
20091101|2009-08-24 20:30,25,4.313,4.313,4.313,4.313,1
20091101|2009-08-24 23:00,25,4.314,4.314,4.306,4.306,5
20091101|2009-08-24 23:30,25,4.29,4.29,4.286,4.286,2
20091101|2009-08-25 00:00,25,4.292,4.292,4.292,4.292,1
20091101|2009-08-25 01:00,25,4.285,4.285,4.285,4.285,5
20091101|2009-08-25 01:30,25,4.287,4.288,4.287,4.288,2
20091101|2009-08-25 02:00,25,4.29,4.293,4.287,4.287,24
20091101|2009-08-25 02:30,25,4.287,4.296,4.28,4.294,48
20091101|2009-08-25 03:00,25,4.292,4.302,4.292,4.302,32
20091101|2009-08-25 03:30,25,4.301,4.307,4.3,4.307,36
20091101|2009-08-25 04:00,25,4.307,4.318,4.303,4.318,77
20091101|2009-08-25 04:30,25,4.317,4.328,4.303,4.318,72
20091101|2009-08-25 05:00,25,4.33,4.348,4.328,4.342,92
20091101|2009-08-25 05:30,25,4.342,4.344,4.329,4.337,26
20091101|2009-08-25 06:00,25,4.335,4.341,4.334,4.34,27
20091101|2009-08-25 06:30,25,4.339,4.339,4.3,4.3,53
20091101|2009-08-25 07:00,25,4.292,4.324,4.285,4.321,127
20091101|2009-08-25 07:30,25,4.312,4.315,4.294,4.307,251
20091101|2009-08-25 08:00,25,4.304,4.304,4.23,4.24,437
20091101|2009-08-25 08:30,25,4.245,4.259,4.237,4.255,114
20091101|2009-08-25 09:00,25,4.257,4.268,4.226,4.24,144
20091101|2009-08-25 09:30,25,4.235,4.256,4.234,4.25,158
20091101|2009-08-25 10:00,25,4.247,4.25,4.24,4.243,100
20091101|2009-08-25 10:30,25,4.247,4.259,4.236,4.25,211
20091101|2009-08-25 11:00,25,4.242,4.242,4.231,4.234,246
20091101|2009-08-25 11:30,25,4.234,4.24,4.219,4.219,118
20091101|2009-08-25 12:00,25,4.219,4.237,4.219,4.233,65
20091101|2009-08-25 12:30,25,4.234,4.251,4.223,4.235,205
20091101|2009-08-25 13:00,25,4.257,4.265,4.246,4.265,218
20091101|2009-08-25 13:30,25,4.265,4.268,4.255,4.26,142
20091101|2009-08-25 14:00,25,4.264,4.267,4.264,4.267,20
20091101|2009-08-25 14:30,25,4.267,4.269,4.26,4.261,11
20091101|2009-08-25 15:00,25,4.256,4.264,4.256,4.264,8
20091101|2009-08-25 15:30,25,4.269,4.269,4.269,4.269,1
20091101|2009-08-25 16:00,25,4.263,4.263,4.263,4.263,1
20091101|2009-08-25 20:00,26,4.241,4.241,4.225,4.225,10
20091101|2009-08-25 21:00,26,4.256,4.256,4.256,4.256,3
20091101|2009-08-25 23:30,26,4.25,4.253,4.25,4.251,3
20091101|2009-08-26 00:00,26,4.251,4.251,4.251,4.251,1
20091101|2009-08-26 00:30,26,4.244,4.247,4.244,4.247,3
20091101|2009-08-26 01:30,26,4.246,4.246,4.246,4.246,1
20091101|2009-08-26 02:00,26,4.246,4.246,4.245,4.246,37
20091101|2009-08-26 02:30,26,4.249,4.249,4.246,4.246,21
20091101|2009-08-26 03:00,26,4.249,4.249,4.241,4.249,49
20091101|2009-08-26 03:30,26,4.246,4.249,4.239,4.239,54
20091101|2009-08-26 04:00,26,4.24,4.24,4.237,4.237,34
20091101|2009-08-26 04:30,26,4.238,4.238,4.235,4.237,66
20091101|2009-08-26 05:00,26,4.235,4.239,4.235,4.239,19
20091101|2009-08-26 05:30,26,4.236,4.236,4.234,4.236,51
20091101|2009-08-26 06:00,26,4.233,4.233,4.21,4.212,54
20091101|2009-08-26 06:30,26,4.211,4.212,4.202,4.209,116
20091101|2009-08-26 07:00,26,4.215,4.215,4.202,4.203,355
20091101|2009-08-26 07:30,26,4.205,4.208,4.184,4.186,635
20091101|2009-08-26 08:00,26,4.185,4.21,4.179,4.179,1272
20091101|2009-08-26 08:30,26,4.177,4.2,4.175,4.183,818
20091101|2009-08-26 09:00,26,4.188,4.218,4.186,4.205,373
20091101|2009-08-26 09:30,26,4.208,4.24,4.206,4.215,229
20091101|2009-08-26 10:00,26,4.22,4.23,4.2,4.212,467
20091101|2009-08-26 10:30,26,4.211,4.212,4.202,4.202,57
20091101|2009-08-26 11:00,26,4.203,4.216,4.192,4.2,142
20091101|2009-08-26 11:30,26,4.201,4.214,4.19,4.205,131
20091101|2009-08-26 12:00,26,4.207,4.216,4.198,4.216,135
20091101|2009-08-26 12:30,26,4.215,4.215,4.209,4.21,61
20091101|2009-08-26 13:00,26,4.21,4.275,4.207,4.274,804
20091101|2009-08-26 13:30,26,4.258,4.271,4.25,4.265,499
20091101|2009-08-26 14:00,26,4.265,4.269,4.265,4.269,3
20091101|2009-08-26 14:30,26,4.272,4.277,4.272,4.275,15
20091101|2009-08-26 15:00,26,4.263,4.263,4.262,4.263,7
20091101|2009-08-26 15:30,26,4.272,4.272,4.265,4.265,12
20091101|2009-08-26 16:00,26,4.275,4.278,4.275,4.278,7
20091101|2009-08-26 17:30,27,4.26,4.26,4.26,4.26,2
20091101|2009-08-26 20:00,27,4.249,4.249,4.245,4.245,20
20091101|2009-08-26 21:00,27,4.25,4.25,4.25,4.25,1
20091101|2009-08-26 21:30,27,4.248,4.248,4.248,4.248,1
20091101|2009-08-26 23:30,27,4.25,4.25,4.239,4.239,6
20091101|2009-08-27 00:30,27,4.238,4.238,4.238,4.238,1
20091101|2009-08-27 02:00,27,4.233,4.241,4.233,4.241,9
20091101|2009-08-27 02:30,27,4.241,4.241,4.239,4.24,14
20091101|2009-08-27 03:00,27,4.24,4.241,4.236,4.237,30
20091101|2009-08-27 03:30,27,4.236,4.242,4.236,4.242,38
20091101|2009-08-27 04:00,27,4.239,4.24,4.238,4.24,15
20091101|2009-08-27 04:30,27,4.24,4.24,4.237,4.24,16
20091101|2009-08-27 05:00,27,4.24,4.24,4.234,4.24,48
20091101|2009-08-27 05:30,27,4.238,4.238,4.235,4.235,24
20091101|2009-08-27 06:00,27,4.24,4.24,4.236,4.238,39
20091101|2009-08-27 06:30,27,4.238,4.238,4.226,4.227,85
20091101|2009-08-27 07:00,27,4.23,4.24,4.229,4.23,192
20091101|2009-08-27 07:30,27,4.233,4.233,4.212,4.215,299
20091101|2009-08-27 08:00,27,4.215,4.215,4.147,4.153,919
20091101|2009-08-27 08:30,27,4.155,4.17,4.155,4.164,726
20091101|2009-08-27 09:00,27,4.166,4.19,4.151,4.19,609
20091101|2009-08-27 09:30,27,4.17,4.17,4.083,4.095,808
20091101|2009-08-27 10:00,27,4.094,4.122,4.08,4.109,620
20091101|2009-08-27 10:30,27,4.112,4.115,4.105,4.112,265
20091101|2009-08-27 11:00,27,4.117,4.122,4.112,4.122,141
20091101|2009-08-27 11:30,27,4.124,4.136,4.117,4.117,135
20091101|2009-08-27 12:00,27,4.121,4.121,4.098,4.114,236
20091101|2009-08-27 12:30,27,4.113,4.156,4.105,4.154,206
20091101|2009-08-27 13:00,27,4.156,4.232,4.156,4.18,621
20091101|2009-08-27 13:30,27,4.181,4.197,4.178,4.185,119
20091101|2009-08-27 14:00,27,4.181,4.184,4.17,4.171,80
20091101|2009-08-27 14:30,27,4.172,4.173,4.162,4.166,55
20091101|2009-08-27 15:00,27,4.162,4.165,4.162,4.165,52
20091101|2009-08-27 15:30,27,4.16,4.16,4.16,4.16,4
20091101|2009-08-27 16:00,27,4.173,4.18,4.17,4.178,7
20091101|2009-08-27 18:00,28,4.2,4.2,4.2,4.2,1
20091101|2009-08-27 19:30,28,4.189,4.215,4.178,4.215,6
20091101|2009-08-27 21:00,28,4.165,4.165,4.165,4.165,1
20091101|2009-08-27 21:30,28,4.156,4.157,4.156,4.157,2
20091101|2009-08-27 23:30,28,4.165,4.165,4.162,4.162,3
20091101|2009-08-28 01:30,28,4.166,4.179,4.159,4.179,8
20091101|2009-08-28 02:00,28,4.179,4.181,4.177,4.178,41
20091101|2009-08-28 02:30,28,4.178,4.181,4.178,4.181,4
20091101|2009-08-28 03:00,28,4.181,4.189,4.181,4.189,27
20091101|2009-08-28 03:30,28,4.189,4.191,4.187,4.191,40
20091101|2009-08-28 04:00,28,4.191,4.191,4.186,4.189,44
20091101|2009-08-28 04:30,28,4.19,4.19,4.184,4.19,30
20091101|2009-08-28 05:00,28,4.185,4.191,4.185,4.191,31
20091101|2009-08-28 05:30,28,4.191,4.194,4.178,4.186,16
20091101|2009-08-28 06:00,28,4.182,4.185,4.161,4.166,35
20091101|2009-08-28 06:30,28,4.163,4.164,4.139,4.14,50
20091101|2009-08-28 07:00,28,4.138,4.14,4.087,4.094,354
20091101|2009-08-28 07:30,28,4.094,4.094,4.043,4.084,775
20091101|2009-08-28 08:00,28,4.085,4.1,4.055,4.096,645
20091101|2009-08-28 08:30,28,4.1,4.105,4.056,4.057,1026
20091101|2009-08-28 09:00,28,4.061,4.086,4.052,4.082,685
20091101|2009-08-28 09:30,28,4.084,4.092,4.063,4.073,296
20091101|2009-08-28 10:00,28,4.072,4.084,4.066,4.078,465
20091101|2009-08-28 10:30,28,4.076,4.076,4.035,4.056,765
20091101|2009-08-28 11:00,28,4.05,4.088,4.032,4.081,506
20091101|2009-08-28 11:30,28,4.084,4.098,4.062,4.062,199
20091101|2009-08-28 12:00,28,4.072,4.09,4.069,4.08,225
20091101|2009-08-28 12:30,28,4.078,4.078,4.061,4.062,335
20091101|2009-08-28 13:00,28,4.063,4.084,4.04,4.054,601
20091101|2009-08-28 13:30,28,4.055,4.079,4.051,4.067,120
20091101|2009-08-28 14:00,28,4.063,4.063,4.057,4.06,55
20091101|2009-08-28 14:30,28,4.056,4.062,4.051,4.051,36
20091101|2009-08-28 15:00,28,4.051,4.054,4.051,4.051,12
20091101|2009-08-28 15:30,28,4.049,4.049,4.042,4.047,13
20091101|2009-08-30 17:00,31,4.019,4.088,4.019,4.088,12
20091101|2009-08-30 17:30,31,4.1,4.106,4.091,4.091,4
20091101|2009-08-30 18:00,31,4.091,4.091,4.069,4.072,10
20091101|2009-08-30 18:30,31,4.072,4.072,4.072,4.072,1
20091101|2009-08-30 19:30,31,4.068,4.069,4.068,4.069,3
20091101|2009-08-30 20:00,31,4.048,4.048,4.045,4.045,3
20091101|2009-08-30 20:30,31,4.055,4.055,4.055,4.055,1
20091101|2009-08-30 21:00,31,4.053,4.053,4.053,4.053,1
20091101|2009-08-30 22:00,31,4.03,4.03,4.03,4.03,2
20091101|2009-08-30 22:30,31,4.021,4.031,4.021,4.031,2
20091101|2009-08-30 23:30,31,4.034,4.034,4.03,4.03,3
20091101|2009-08-31 00:30,31,4.05,4.05,4.05,4.05,1
20091101|2009-08-31 01:30,31,4.047,4.047,4.047,4.047,1
20091101|2009-08-31 02:00,31,4.054,4.055,4.053,4.053,6
20091101|2009-08-31 02:30,31,4.055,4.071,4.055,4.071,23
20091101|2009-08-31 03:00,31,4.072,4.072,4.06,4.06,33
20091101|2009-08-31 03:30,31,4.05,4.052,4.05,4.05,13
20091101|2009-08-31 04:00,31,4.05,4.05,4.05,4.05,2
20091101|2009-08-31 04:30,31,4.048,4.049,4.043,4.046,13
20091101|2009-08-31 05:00,31,4.043,4.043,4.008,4.012,21
20091101|2009-08-31 05:30,31,4.007,4.019,4.007,4.019,8
20091101|2009-08-31 06:00,31,4.027,4.035,4.025,4.034,26
20091101|2009-08-31 06:30,31,4.036,4.036,4.009,4.009,57
20091101|2009-08-31 07:00,31,4.01,4.01,3.97,3.975,410
20091101|2009-08-31 07:30,31,3.978,3.987,3.956,3.958,340
20091101|2009-08-31 08:00,31,3.96,3.987,3.934,3.974,545
20091101|2009-08-31 08:30,31,3.972,3.988,3.96,3.988,414
20091101|2009-08-31 09:00,31,3.989,4.01,3.978,3.99,505
20091101|2009-08-31 09:30,31,3.983,4.02,3.983,4.006,302
20091101|2009-08-31 10:00,31,4.001,4.017,3.989,4.016,265
20091101|2009-08-31 10:30,31,4.018,4.047,4.009,4.016,517
20091101|2009-08-31 11:00,31,4.02,4.033,4.008,4.023,215
20091101|2009-08-31 11:30,31,4.014,4.025,3.99,4,190
20091101|2009-08-31 12:00,31,3.991,4.013,3.991,4.012,54
20091101|2009-08-31 12:30,31,4.01,4.015,3.997,3.997,73
20091101|2009-08-31 13:00,31,3.997,4.005,3.985,3.997,694
20091101|2009-08-31 13:30,31,3.997,4.013,3.988,3.992,132
20091101|2009-08-31 14:00,31,3.99,4.004,3.99,3.993,42
20091101|2009-08-31 14:30,31,3.995,4,3.995,3.997,20
20091101|2009-08-31 15:00,31,3.999,4,3.995,4,6
20091101|2009-08-31 17:00,1,3.996,3.996,3.996,3.996,10
20091101|2009-08-31 17:30,1,4,4,4,4,1
20091101|2009-08-31 18:00,1,3.996,3.996,3.996,3.996,5
20091101|2009-08-31 18:30,1,3.996,3.996,3.996,3.996,3
20091101|2009-08-31 19:00,1,3.99,3.99,3.989,3.989,4
20091101|2009-08-31 19:30,1,3.975,3.975,3.975,3.975,1
20091101|2009-08-31 20:00,1,3.983,3.989,3.975,3.975,6
20091101|2009-08-31 20:30,1,3.98,3.983,3.98,3.983,6
20091101|2009-08-31 21:00,1,3.973,3.973,3.973,3.973,1
20091101|2009-08-31 21:30,1,3.973,3.973,3.973,3.973,3
20091101|2009-08-31 22:00,1,3.959,3.959,3.958,3.958,2
20091101|2009-08-31 23:00,1,3.967,3.967,3.967,3.967,1
20091101|2009-08-31 23:30,1,3.983,3.99,3.983,3.987,3
20091101|2009-09-01 01:00,1,3.991,3.991,3.991,3.991,3
20091101|2009-09-01 01:30,1,3.993,4,3.991,4,10
20091101|2009-09-01 02:00,1,4,4.011,4,4.006,46
20091101|2009-09-01 02:30,1,4.006,4.013,4.006,4.012,10
20091101|2009-09-01 03:00,1,4.01,4.016,4.01,4.014,24
20091101|2009-09-01 03:30,1,4.015,4.021,4.014,4.02,46
20091101|2009-09-01 04:00,1,4.025,4.025,4.019,4.02,26
20091101|2009-09-01 04:30,1,4.018,4.018,4.012,4.014,26
20091101|2009-09-01 05:00,1,4.014,4.015,4.006,4.007,40
20091101|2009-09-01 05:30,1,4.006,4.006,3.982,3.993,93
20091101|2009-09-01 06:00,1,3.99,3.991,3.984,3.991,37
20091101|2009-09-01 06:30,1,3.991,4.025,3.989,3.997,54
20091101|2009-09-01 07:00,1,3.985,3.985,3.971,3.984,180
20091101|2009-09-01 07:30,1,3.984,3.984,3.962,3.975,294
20091101|2009-09-01 08:00,1,3.977,3.98,3.956,3.964,337
20091101|2009-09-01 08:30,1,3.962,3.984,3.962,3.979,575
20091101|2009-09-01 09:00,1,3.98,4.038,3.977,4.012,706
20091101|2009-09-01 09:30,1,4.012,4.013,3.975,3.98,339
20091101|2009-09-01 10:00,1,3.977,3.981,3.904,3.906,838
20091101|2009-09-01 10:30,1,3.904,3.915,3.882,3.911,713
20091101|2009-09-01 11:00,1,3.905,3.916,3.903,3.91,305
20091101|2009-09-01 11:30,1,3.909,3.93,3.908,3.915,348
20091101|2009-09-01 12:00,1,3.918,3.918,3.89,3.893,147
20091101|2009-09-01 12:30,1,3.889,3.898,3.878,3.888,205
20091101|2009-09-01 13:00,1,3.876,3.894,3.86,3.867,739
20091101|2009-09-01 13:30,1,3.866,3.876,3.866,3.875,225
20091101|2009-09-01 14:00,1,3.879,3.88,3.868,3.871,69
20091101|2009-09-01 14:30,1,3.872,3.876,3.869,3.873,47
20091101|2009-09-01 15:00,1,3.87,3.875,3.869,3.875,14
20091101|2009-09-01 15:30,1,3.877,3.88,3.871,3.88,4
20091101|2009-09-01 17:00,2,3.872,3.872,3.868,3.868,5
20091101|2009-09-01 18:00,2,3.893,3.893,3.893,3.893,1
20091101|2009-09-01 18:30,2,3.89,3.89,3.887,3.887,3
20091101|2009-09-01 19:00,2,3.896,3.903,3.896,3.902,5
20091101|2009-09-01 20:00,2,3.907,3.907,3.9,3.9,6
20091101|2009-09-01 20:30,2,3.905,3.908,3.904,3.904,3
20091101|2009-09-01 22:30,2,3.9,3.9,3.9,3.9,1
20091101|2009-09-01 23:00,2,3.899,3.899,3.899,3.899,1
20091101|2009-09-01 23:30,2,3.898,3.9,3.898,3.899,6
20091101|2009-09-02 00:00,2,3.9,3.9,3.9,3.9,6
20091101|2009-09-02 00:30,2,3.889,3.889,3.889,3.889,1
20091101|2009-09-02 01:00,2,3.895,3.895,3.895,3.895,1
20091101|2009-09-02 01:30,2,3.898,3.898,3.898,3.898,1
20091101|2009-09-02 02:00,2,3.89,3.891,3.887,3.888,19
20091101|2009-09-02 02:30,2,3.894,3.894,3.886,3.886,28
20091101|2009-09-02 03:00,2,3.885,3.896,3.878,3.896,47
20091101|2009-09-02 03:30,2,3.896,3.902,3.885,3.889,41
20091101|2009-09-02 04:00,2,3.891,3.891,3.884,3.885,43
20091101|2009-09-02 04:30,2,3.886,3.89,3.886,3.89,35
20091101|2009-09-02 05:00,2,3.89,3.894,3.89,3.894,37
20091101|2009-09-02 05:30,2,3.895,3.91,3.894,3.91,58
20091101|2009-09-02 06:00,2,3.918,3.919,3.916,3.916,56
20091101|2009-09-02 06:30,2,3.926,3.926,3.869,3.88,169
20091101|2009-09-02 07:00,2,3.879,3.901,3.862,3.873,114
20091101|2009-09-02 07:30,2,3.875,3.893,3.869,3.887,189
20091101|2009-09-02 08:00,2,3.886,3.92,3.881,3.9,515
20091101|2009-09-02 08:30,2,3.9,3.96,3.9,3.939,728
20091101|2009-09-02 09:00,2,3.939,3.955,3.928,3.937,420
20091101|2009-09-02 09:30,2,3.933,3.982,3.9,3.953,665
20091101|2009-09-02 10:00,2,3.947,3.964,3.934,3.944,549
20091101|2009-09-02 10:30,2,3.949,3.951,3.879,3.892,900
20091101|2009-09-02 11:00,2,3.89,3.903,3.882,3.884,396
20091101|2009-09-02 11:30,2,3.885,3.899,3.883,3.884,172
20091101|2009-09-02 12:00,2,3.887,3.913,3.863,3.907,701
20091101|2009-09-02 12:30,2,3.909,3.922,3.896,3.905,343
20091101|2009-09-02 13:00,2,3.905,3.918,3.863,3.865,888
20091101|2009-09-02 13:30,2,3.865,3.878,3.864,3.875,363
20091101|2009-09-02 14:00,2,3.875,3.882,3.874,3.876,53
20091101|2009-09-02 14:30,2,3.877,3.887,3.876,3.878,42
20091101|2009-09-02 15:00,2,3.888,3.89,3.881,3.881,27
20091101|2009-09-02 15:30,2,3.88,3.888,3.88,3.888,4
20091101|2009-09-02 16:00,2,3.887,3.9,3.887,3.887,21
20091101|2009-09-02 17:00,3,3.9,3.9,3.879,3.887,37
20091101|2009-09-02 17:30,3,3.887,3.887,3.887,3.887,3
20091101|2009-09-02 18:00,3,3.88,3.88,3.88,3.88,2
20091101|2009-09-02 18:30,3,3.854,3.854,3.836,3.839,60
20091101|2009-09-02 19:00,3,3.841,3.841,3.841,3.841,4
20091101|2009-09-02 19:30,3,3.84,3.843,3.84,3.841,3
20091101|2009-09-02 20:00,3,3.842,3.842,3.842,3.842,1
20091101|2009-09-02 20:30,3,3.838,3.84,3.838,3.84,2
20091101|2009-09-02 21:30,3,3.839,3.85,3.839,3.85,2
20091101|2009-09-02 22:00,3,3.856,3.87,3.851,3.851,9
20091101|2009-09-02 23:00,3,3.875,3.882,3.875,3.882,2
20091101|2009-09-02 23:30,3,3.89,3.893,3.889,3.889,5
20091101|2009-09-03 00:00,3,3.896,3.896,3.893,3.893,7
20091101|2009-09-03 01:00,3,3.895,3.899,3.895,3.896,6
20091101|2009-09-03 01:30,3,3.898,3.9,3.896,3.9,30
20091101|2009-09-03 02:00,3,3.9,3.9,3.896,3.897,62
20091101|2009-09-03 02:30,3,3.899,3.909,3.899,3.909,18
20091101|2009-09-03 03:00,3,3.907,3.908,3.904,3.905,22
20091101|2009-09-03 03:30,3,3.907,3.915,3.907,3.915,24
20091101|2009-09-03 04:00,3,3.915,3.919,3.913,3.915,40
20091101|2009-09-03 04:30,3,3.915,3.915,3.905,3.906,67
20091101|2009-09-03 05:00,3,3.907,3.918,3.906,3.918,40
20091101|2009-09-03 05:30,3,3.919,3.919,3.896,3.896,78
20091101|2009-09-03 06:00,3,3.894,3.899,3.882,3.89,76
20091101|2009-09-03 06:30,3,3.889,3.909,3.883,3.898,76
20091101|2009-09-03 07:00,3,3.9,3.91,3.9,3.904,128
20091101|2009-09-03 07:30,3,3.897,3.923,3.894,3.92,282
20091101|2009-09-03 08:00,3,3.924,3.944,3.917,3.935,613
20091101|2009-09-03 08:30,3,3.933,3.941,3.91,3.918,657
20091101|2009-09-03 09:00,3,3.915,3.918,3.85,3.883,694
20091101|2009-09-03 09:30,3,3.901,3.902,3.765,3.773,2353
20091101|2009-09-03 10:00,3,3.774,3.786,3.732,3.736,1428
20091101|2009-09-03 10:30,3,3.736,3.76,3.733,3.748,562
20091101|2009-09-03 11:00,3,3.747,3.764,3.738,3.747,507
20091101|2009-09-03 11:30,3,3.748,3.759,3.711,3.714,361
20091101|2009-09-03 12:00,3,3.714,3.733,3.703,3.726,464
20091101|2009-09-03 12:30,3,3.728,3.728,3.709,3.71,335
20091101|2009-09-03 13:00,3,3.71,3.722,3.66,3.669,1690
20091101|2009-09-03 13:30,3,3.671,3.675,3.653,3.657,387
20091101|2009-09-03 14:00,3,3.655,3.672,3.651,3.669,328
20091101|2009-09-03 14:30,3,3.668,3.673,3.657,3.662,61
20091101|2009-09-03 15:00,3,3.661,3.662,3.654,3.662,21
20091101|2009-09-03 15:30,3,3.658,3.669,3.652,3.657,36
20091101|2009-09-03 17:00,4,3.665,3.665,3.664,3.665,8
20091101|2009-09-03 17:30,4,3.67,3.67,3.67,3.67,1
20091101|2009-09-03 18:00,4,3.664,3.68,3.656,3.66,17
20091101|2009-09-03 18:30,4,3.658,3.68,3.658,3.68,4
20091101|2009-09-03 19:00,4,3.68,3.68,3.68,3.68,1
20091101|2009-09-03 19:30,4,3.663,3.67,3.663,3.67,8
20091101|2009-09-03 20:00,4,3.67,3.675,3.67,3.675,9
20091101|2009-09-03 20:30,4,3.68,3.683,3.67,3.67,6
20091101|2009-09-03 21:00,4,3.67,3.67,3.67,3.67,12
20091101|2009-09-03 21:30,4,3.664,3.684,3.658,3.684,8
20091101|2009-09-03 22:00,4,3.662,3.662,3.658,3.658,3
20091101|2009-09-03 23:00,4,3.659,3.659,3.659,3.659,1
20091101|2009-09-03 23:30,4,3.661,3.663,3.661,3.663,6
20091101|2009-09-04 00:00,4,3.657,3.659,3.653,3.653,10
20091101|2009-09-04 00:30,4,3.655,3.657,3.651,3.653,10
20091101|2009-09-04 01:00,4,3.651,3.653,3.65,3.653,11
20091101|2009-09-04 01:30,4,3.663,3.663,3.653,3.653,6
20091101|2009-09-04 02:00,4,3.653,3.659,3.652,3.655,53
20091101|2009-09-04 02:30,4,3.653,3.653,3.624,3.626,60
20091101|2009-09-04 03:00,4,3.628,3.633,3.619,3.631,50
20091101|2009-09-04 03:30,4,3.632,3.638,3.632,3.635,31
20091101|2009-09-04 04:00,4,3.635,3.639,3.633,3.633,60
20091101|2009-09-04 04:30,4,3.634,3.644,3.632,3.644,60
20091101|2009-09-04 05:00,4,3.644,3.644,3.629,3.629,52
20091101|2009-09-04 05:30,4,3.633,3.635,3.594,3.603,134
20091101|2009-09-04 06:00,4,3.599,3.602,3.526,3.53,422
20091101|2009-09-04 06:30,4,3.53,3.537,3.491,3.52,1005
20091101|2009-09-04 07:00,4,3.525,3.57,3.52,3.557,509
20091101|2009-09-04 07:30,4,3.559,3.57,3.525,3.56,1159
20091101|2009-09-04 08:00,4,3.56,3.647,3.558,3.619,1980
20091101|2009-09-04 08:30,4,3.617,3.659,3.59,3.63,1340
20091101|2009-09-04 09:00,4,3.631,3.649,3.623,3.63,502
20091101|2009-09-04 09:30,4,3.632,3.661,3.624,3.632,865
20091101|2009-09-04 10:00,4,3.631,3.648,3.626,3.641,330
20091101|2009-09-04 10:30,4,3.642,3.68,3.637,3.655,625
20091101|2009-09-04 11:00,4,3.655,3.689,3.648,3.663,872
20091101|2009-09-04 11:30,4,3.663,3.69,3.661,3.681,286
20091101|2009-09-04 12:00,4,3.68,3.683,3.643,3.668,512
20091101|2009-09-04 12:30,4,3.672,3.674,3.656,3.66,101
20091101|2009-09-04 13:00,4,3.661,3.744,3.66,3.738,1453
20091101|2009-09-04 13:30,4,3.733,3.763,3.729,3.762,310
20091101|2009-09-04 14:00,4,3.759,3.762,3.749,3.758,127
20091101|2009-09-04 14:30,4,3.759,3.776,3.759,3.774,85
20091101|2009-09-04 15:00,4,3.777,3.782,3.776,3.776,3
20091101|2009-09-06 17:00,8,3.741,3.741,3.65,3.65,23
20091101|2009-09-06 18:00,8,3.65,3.65,3.65,3.65,4
20091101|2009-09-06 18:30,8,3.65,3.65,3.65,3.65,2
20091101|2009-09-06 19:00,8,3.641,3.641,3.63,3.63,17
20091101|2009-09-06 19:30,8,3.641,3.648,3.641,3.648,7
20091101|2009-09-06 20:30,8,3.663,3.673,3.64,3.64,3
20091101|2009-09-06 23:30,8,3.676,3.698,3.676,3.698,3
20091101|2009-09-07 00:00,8,3.691,3.7,3.691,3.7,4
20091101|2009-09-07 00:30,8,3.699,3.7,3.69,3.69,5
20091101|2009-09-07 01:00,8,3.697,3.697,3.697,3.697,1
20091101|2009-09-07 02:00,8,3.696,3.7,3.696,3.696,27
20091101|2009-09-07 02:30,8,3.698,3.699,3.697,3.699,21
20091101|2009-09-07 03:00,8,3.7,3.719,3.698,3.712,49
20091101|2009-09-07 03:30,8,3.715,3.718,3.705,3.718,15
20091101|2009-09-07 04:00,8,3.717,3.734,3.717,3.734,11
20091101|2009-09-07 04:30,8,3.735,3.738,3.734,3.738,23
20091101|2009-09-07 05:00,8,3.744,3.75,3.74,3.75,56
20091101|2009-09-07 05:30,8,3.75,3.75,3.746,3.747,38
20091101|2009-09-07 06:00,8,3.745,3.76,3.744,3.751,47
20091101|2009-09-07 06:30,8,3.752,3.753,3.75,3.752,31
20091101|2009-09-07 07:00,8,3.751,3.751,3.742,3.748,60
20091101|2009-09-07 07:30,8,3.745,3.745,3.744,3.745,3
20091101|2009-09-07 08:00,8,3.745,3.75,3.725,3.725,77
20091101|2009-09-07 08:30,8,3.724,3.724,3.691,3.697,78
20091101|2009-09-07 09:00,8,3.697,3.7,3.685,3.686,41
20091101|2009-09-07 09:30,8,3.689,3.704,3.686,3.704,11
20091101|2009-09-07 10:00,8,3.707,3.724,3.707,3.713,58
20091101|2009-09-07 10:30,8,3.72,3.724,3.71,3.715,27
20091101|2009-09-07 11:00,8,3.71,3.719,3.71,3.714,45
20091101|2009-09-07 11:30,8,3.715,3.717,3.707,3.711,6
20091101|2009-09-07 12:00,8,3.717,3.717,3.717,3.717,1
20091101|2009-09-07 17:00,8,3.698,3.722,3.698,3.714,7
20091101|2009-09-07 18:30,8,3.706,3.706,3.706,3.706,1
20091101|2009-09-07 20:30,8,3.705,3.705,3.705,3.705,3
20091101|2009-09-07 21:30,8,3.701,3.703,3.701,3.703,2
20091101|2009-09-07 22:00,8,3.699,3.704,3.699,3.704,2
20091101|2009-09-07 22:30,8,3.698,3.703,3.696,3.703,3
20091101|2009-09-07 23:00,8,3.705,3.705,3.705,3.705,1
20091101|2009-09-07 23:30,8,3.698,3.7,3.698,3.7,5
20091101|2009-09-08 00:00,8,3.713,3.713,3.713,3.713,1
20091101|2009-09-08 01:00,8,3.711,3.711,3.711,3.711,1
20091101|2009-09-08 01:30,8,3.72,3.73,3.72,3.73,4
20091101|2009-09-08 02:00,8,3.732,3.732,3.725,3.731,13
20091101|2009-09-08 02:30,8,3.731,3.752,3.731,3.749,42
20091101|2009-09-08 03:00,8,3.751,3.76,3.75,3.76,27
20091101|2009-09-08 03:30,8,3.762,3.767,3.758,3.767,33
20091101|2009-09-08 04:00,8,3.764,3.787,3.764,3.787,59
20091101|2009-09-08 04:30,8,3.787,3.787,3.78,3.786,25
20091101|2009-09-08 05:00,8,3.781,3.787,3.78,3.783,16
20091101|2009-09-08 05:30,8,3.784,3.787,3.781,3.781,40
20091101|2009-09-08 06:00,8,3.781,3.785,3.763,3.785,80
20091101|2009-09-08 06:30,8,3.787,3.809,3.78,3.809,310
20091101|2009-09-08 07:00,8,3.809,3.869,3.809,3.853,270
20091101|2009-09-08 07:30,8,3.859,3.941,3.851,3.898,829
20091101|2009-09-08 08:00,8,3.895,3.922,3.772,3.8,1499
20091101|2009-09-08 08:30,8,3.808,3.833,3.778,3.785,443
20091101|2009-09-08 09:00,8,3.785,3.83,3.761,3.83,499
20091101|2009-09-08 09:30,8,3.83,3.863,3.795,3.818,734
20091101|2009-09-08 10:00,8,3.82,3.873,3.808,3.856,1036
20091101|2009-09-08 10:30,8,3.858,3.885,3.836,3.843,654
20091101|2009-09-08 11:00,8,3.856,3.878,3.855,3.867,277
20091101|2009-09-08 11:30,8,3.87,3.888,3.862,3.888,173
20091101|2009-09-08 12:00,8,3.887,3.894,3.832,3.862,420
20091101|2009-09-08 12:30,8,3.858,3.86,3.824,3.856,362
20091101|2009-09-08 13:00,8,3.855,3.863,3.802,3.856,1005
20091101|2009-09-08 13:30,8,3.854,3.865,3.851,3.865,382
20091101|2009-09-08 14:00,8,3.865,3.886,3.865,3.879,197
20091101|2009-09-08 14:30,8,3.876,3.888,3.874,3.883,37
20091101|2009-09-08 15:00,8,3.889,3.9,3.884,3.9,40
20091101|2009-09-08 15:30,8,3.897,3.902,3.891,3.902,42
20091101|2009-09-08 16:00,8,3.901,3.907,3.901,3.907,7
20091101|2009-09-08 17:00,9,3.895,3.895,3.895,3.895,12
20091101|2009-09-08 19:00,9,3.905,3.905,3.905,3.905,1
20091101|2009-09-08 19:30,9,3.908,3.91,3.908,3.91,17
20091101|2009-09-08 20:00,9,3.909,3.909,3.909,3.909,1
20091101|2009-09-08 20:30,9,3.908,3.91,3.908,3.91,11
20091101|2009-09-08 21:30,9,3.901,3.901,3.9,3.9,7
20091101|2009-09-08 22:00,9,3.9,3.9,3.9,3.9,1
20091101|2009-09-08 22:30,9,3.91,3.91,3.91,3.91,8
20091101|2009-09-08 23:00,9,3.903,3.91,3.902,3.902,4
20091101|2009-09-08 23:30,9,3.9,3.9,3.894,3.894,24
20091101|2009-09-09 01:30,9,3.883,3.883,3.883,3.883,1
20091101|2009-09-09 02:00,9,3.879,3.896,3.871,3.871,87
20091101|2009-09-09 02:30,9,3.872,3.88,3.871,3.879,33
20091101|2009-09-09 03:00,9,3.877,3.882,3.877,3.88,23
20091101|2009-09-09 03:30,9,3.878,3.885,3.878,3.885,55
20091101|2009-09-09 04:00,9,3.88,3.888,3.88,3.888,36
20091101|2009-09-09 04:30,9,3.885,3.885,3.871,3.879,63
20091101|2009-09-09 05:00,9,3.879,3.879,3.871,3.873,46
20091101|2009-09-09 05:30,9,3.872,3.872,3.852,3.852,52
20091101|2009-09-09 06:00,9,3.855,3.876,3.853,3.876,106
20091101|2009-09-09 06:30,9,3.872,3.9,3.87,3.888,415
20091101|2009-09-09 07:00,9,3.893,3.93,3.892,3.925,924
20091101|2009-09-09 07:30,9,3.922,3.925,3.886,3.918,1193
20091101|2009-09-09 08:00,9,3.918,3.966,3.912,3.96,2155
20091101|2009-09-09 08:30,9,3.96,3.971,3.933,3.959,1019
20091101|2009-09-09 09:00,9,3.959,4.006,3.959,3.976,1288
20091101|2009-09-09 09:30,9,3.98,3.99,3.959,3.978,857
20091101|2009-09-09 10:00,9,3.98,3.988,3.962,3.974,886
20091101|2009-09-09 10:30,9,3.977,4.01,3.966,4,511
20091101|2009-09-09 11:00,9,3.995,4,3.981,3.987,346
20091101|2009-09-09 11:30,9,3.991,3.995,3.939,3.96,1482
20091101|2009-09-09 12:00,9,3.961,3.98,3.951,3.956,351
20091101|2009-09-09 12:30,9,3.959,3.96,3.902,3.918,887
20091101|2009-09-09 13:00,9,3.931,3.931,3.857,3.867,937
20091101|2009-09-09 13:30,9,3.868,3.886,3.859,3.873,374
20091101|2009-09-09 14:00,9,3.874,3.885,3.87,3.885,110
20091101|2009-09-09 14:30,9,3.884,3.89,3.882,3.882,41
20091101|2009-09-09 15:00,9,3.882,3.883,3.878,3.88,13
20091101|2009-09-09 15:30,9,3.885,3.885,3.88,3.88,3
20091101|2009-09-09 16:00,9,3.883,3.883,3.878,3.883,5
20091101|2009-09-09 17:00,10,3.924,3.924,3.924,3.924,1
20091101|2009-09-09 18:00,10,3.893,3.894,3.89,3.89,5
20091101|2009-09-09 18:30,10,3.897,3.897,3.897,3.897,1
20091101|2009-09-09 20:00,10,3.888,3.888,3.888,3.888,1
20091101|2009-09-09 20:30,10,3.885,3.885,3.87,3.87,14
20091101|2009-09-09 21:30,10,3.87,3.87,3.87,3.87,6
20091101|2009-09-09 22:00,10,3.87,3.87,3.87,3.87,2
20091101|2009-09-09 23:30,10,3.894,3.903,3.894,3.903,6
20091101|2009-09-10 00:00,10,3.914,3.914,3.914,3.914,1
20091101|2009-09-10 00:30,10,3.92,3.92,3.918,3.918,6
20091101|2009-09-10 01:00,10,3.918,3.918,3.918,3.918,10
20091101|2009-09-10 01:30,10,3.915,3.915,3.915,3.915,3
20091101|2009-09-10 02:00,10,3.917,3.92,3.915,3.92,120
20091101|2009-09-10 02:30,10,3.918,3.92,3.912,3.92,69
20091101|2009-09-10 03:00,10,3.92,3.92,3.916,3.919,59
20091101|2009-09-10 03:30,10,3.918,3.919,3.916,3.916,43
20091101|2009-09-10 04:00,10,3.919,3.919,3.918,3.918,40
20091101|2009-09-10 04:30,10,3.918,3.919,3.903,3.918,39
20091101|2009-09-10 05:00,10,3.919,3.919,3.911,3.912,58
20091101|2009-09-10 05:30,10,3.911,3.913,3.908,3.908,15
20091101|2009-09-10 06:00,10,3.909,3.909,3.904,3.906,90
20091101|2009-09-10 06:30,10,3.903,3.903,3.88,3.881,104
20091101|2009-09-10 07:00,10,3.881,3.881,3.847,3.856,555
20091101|2009-09-10 07:30,10,3.857,3.899,3.854,3.89,683
20091101|2009-09-10 08:00,10,3.889,3.894,3.837,3.842,841
20091101|2009-09-10 08:30,10,3.843,3.843,3.792,3.809,1238
20091101|2009-09-10 09:00,10,3.81,3.825,3.795,3.815,650
20091101|2009-09-10 09:30,10,3.825,3.937,3.799,3.933,2554
20091101|2009-09-10 10:00,10,3.936,3.99,3.91,3.968,1331
20091101|2009-09-10 10:30,10,3.965,4.031,3.952,4.013,1119
20091101|2009-09-10 11:00,10,4.014,4.02,3.98,4.008,391
20091101|2009-09-10 11:30,10,4.007,4.099,4.005,4.093,1056
20091101|2009-09-10 12:00,10,4.094,4.105,4.064,4.066,634
20091101|2009-09-10 12:30,10,4.067,4.163,4.065,4.141,684
20091101|2009-09-10 13:00,10,4.137,4.268,4.126,4.248,4596
20091101|2009-09-10 13:30,10,4.248,4.303,4.24,4.273,1448
20091101|2009-09-10 14:00,10,4.277,4.281,4.239,4.252,458
20091101|2009-09-10 14:30,10,4.253,4.261,4.247,4.259,174
20091101|2009-09-10 15:00,10,4.257,4.261,4.25,4.257,111
20091101|2009-09-10 15:30,10,4.258,4.269,4.258,4.269,69
20091101|2009-09-10 16:00,10,4.266,4.266,4.255,4.255,6
20091101|2009-09-10 17:00,11,4.268,4.268,4.245,4.245,29
20091101|2009-09-10 17:30,11,4.241,4.241,4.237,4.237,3
20091101|2009-09-10 18:00,11,4.243,4.249,4.243,4.245,6
20091101|2009-09-10 18:30,11,4.235,4.235,4.229,4.229,2
20091101|2009-09-10 19:00,11,4.221,4.221,4.22,4.22,3
20091101|2009-09-10 19:30,11,4.221,4.226,4.215,4.226,7
20091101|2009-09-10 20:00,11,4.228,4.228,4.228,4.228,2
20091101|2009-09-10 20:30,11,4.229,4.241,4.229,4.241,20
20091101|2009-09-10 21:00,11,4.245,4.278,4.245,4.278,80
20091101|2009-09-10 22:00,11,4.26,4.27,4.26,4.27,3
20091101|2009-09-10 22:30,11,4.26,4.26,4.26,4.26,18
20091101|2009-09-10 23:00,11,4.261,4.261,4.261,4.261,2
20091101|2009-09-10 23:30,11,4.249,4.255,4.236,4.236,40
20091101|2009-09-11 00:00,11,4.235,4.245,4.235,4.238,5
20091101|2009-09-11 01:00,11,4.23,4.241,4.23,4.232,16
20091101|2009-09-11 01:30,11,4.23,4.23,4.206,4.206,34
20091101|2009-09-11 02:00,11,4.204,4.216,4.199,4.215,165
20091101|2009-09-11 02:30,11,4.219,4.219,4.212,4.218,17
20091101|2009-09-11 03:00,11,4.216,4.224,4.214,4.223,63
20091101|2009-09-11 03:30,11,4.224,4.236,4.224,4.231,47
20091101|2009-09-11 04:00,11,4.231,4.231,4.226,4.23,66
20091101|2009-09-11 04:30,11,4.233,4.239,4.231,4.236,60
20091101|2009-09-11 05:00,11,4.238,4.28,4.233,4.279,126
20091101|2009-09-11 05:30,11,4.28,4.283,4.27,4.282,147
20091101|2009-09-11 06:00,11,4.284,4.299,4.281,4.298,182
20091101|2009-09-11 06:30,11,4.3,4.341,4.298,4.321,373
20091101|2009-09-11 07:00,11,4.312,4.314,4.231,4.285,571
20091101|2009-09-11 07:30,11,4.285,4.286,4.238,4.277,672
20091101|2009-09-11 08:00,11,4.275,4.445,4.273,4.392,3514
20091101|2009-09-11 08:30,11,4.396,4.404,4.293,4.358,1733
20091101|2009-09-11 09:00,11,4.358,4.366,4.319,4.36,1967
20091101|2009-09-11 09:30,11,4.362,4.383,4.324,4.359,864
20091101|2009-09-11 10:00,11,4.36,4.388,4.341,4.367,1049
20091101|2009-09-11 10:30,11,4.362,4.365,4.308,4.343,776
20091101|2009-09-11 11:00,11,4.342,4.343,4.176,4.184,1085
20091101|2009-09-11 11:30,11,4.181,4.255,4.176,4.231,1305
20091101|2009-09-11 12:00,11,4.23,4.234,4.084,4.147,1500
20091101|2009-09-11 12:30,11,4.15,4.157,3.985,4.03,2361
20091101|2009-09-11 13:00,11,4.03,4.076,3.976,4.02,1977
20091101|2009-09-11 13:30,11,4.019,4.056,4.019,4.044,499
20091101|2009-09-11 14:00,11,4.042,4.052,4.042,4.048,105
20091101|2009-09-11 14:30,11,4.048,4.06,4.044,4.051,123
20091101|2009-09-11 15:00,11,4.056,4.057,4.049,4.052,26
20091101|2009-09-11 15:30,11,4.054,4.066,4.042,4.052,37
20091101|2009-09-11 16:00,11,4.05,4.05,4.04,4.041,24
20091101|2009-09-13 17:00,14,3.988,4.065,3.988,4.047,34
20091101|2009-09-13 17:30,14,4.05,4.053,4.049,4.053,6
20091101|2009-09-13 18:00,14,4.053,4.061,4.053,4.061,3
20091101|2009-09-13 18:30,14,4.061,4.074,4.061,4.074,3
20091101|2009-09-13 19:00,14,4.074,4.074,4.074,4.074,2
20091101|2009-09-13 19:30,14,4.068,4.071,4.055,4.055,16
20091101|2009-09-13 20:00,14,4.055,4.055,4.046,4.046,5
20091101|2009-09-13 20:30,14,4.041,4.051,4.032,4.032,19
20091101|2009-09-13 21:00,14,4.03,4.035,4.022,4.035,3
20091101|2009-09-13 21:30,14,4.04,4.04,4.04,4.04,2
20091101|2009-09-13 22:30,14,4.04,4.04,4.04,4.04,1
20091101|2009-09-13 23:00,14,4.039,4.039,4.039,4.039,2
20091101|2009-09-13 23:30,14,4.055,4.055,4.048,4.048,10
20091101|2009-09-14 00:00,14,4.042,4.043,4.039,4.043,5
20091101|2009-09-14 00:30,14,4.043,4.043,4.043,4.043,1
20091101|2009-09-14 01:00,14,4.051,4.055,4.048,4.048,11
20091101|2009-09-14 01:30,14,4.051,4.061,4.05,4.061,48
20091101|2009-09-14 02:00,14,4.061,4.068,4.058,4.068,91
20091101|2009-09-14 02:30,14,4.068,4.077,4.064,4.064,90
20091101|2009-09-14 03:00,14,4.062,4.07,4.055,4.055,118
20091101|2009-09-14 03:30,14,4.055,4.056,4.045,4.049,56
20091101|2009-09-14 04:00,14,4.051,4.054,4.049,4.049,64
20091101|2009-09-14 04:30,14,4.049,4.052,4.046,4.046,15
20091101|2009-09-14 05:00,14,4.049,4.053,4.046,4.046,75
20091101|2009-09-14 05:30,14,4.052,4.064,4.049,4.062,64
20091101|2009-09-14 06:00,14,4.061,4.079,4.056,4.079,164
20091101|2009-09-14 06:30,14,4.079,4.09,4.061,4.066,288
20091101|2009-09-14 07:00,14,4.071,4.103,4.028,4.087,746
20091101|2009-09-14 07:30,14,4.086,4.105,4.014,4.104,412
20091101|2009-09-14 08:00,14,4.105,4.23,4.1,4.217,2384
20091101|2009-09-14 08:30,14,4.215,4.338,4.188,4.261,4185
20091101|2009-09-14 09:00,14,4.261,4.261,4.197,4.238,1466
20091101|2009-09-14 09:30,14,4.243,4.302,4.233,4.25,791
20091101|2009-09-14 10:00,14,4.251,4.368,4.242,4.328,2118
20091101|2009-09-14 10:30,14,4.328,4.334,4.27,4.304,1318
20091101|2009-09-14 11:00,14,4.304,4.334,4.248,4.304,1056
20091101|2009-09-14 11:30,14,4.303,4.315,4.23,4.26,899
20091101|2009-09-14 12:00,14,4.253,4.265,4.224,4.249,511
20091101|2009-09-14 12:30,14,4.252,4.312,4.252,4.303,1122
20091101|2009-09-14 13:00,14,4.293,4.334,4.25,4.33,3278
20091101|2009-09-14 13:30,14,4.335,4.382,4.331,4.377,1362
20091101|2009-09-14 14:00,14,4.375,4.375,4.35,4.362,662
20091101|2009-09-14 14:30,14,4.362,4.38,4.361,4.37,421
20091101|2009-09-14 15:00,14,4.367,4.419,4.367,4.419,222
20091101|2009-09-14 15:30,14,4.42,4.42,4.403,4.412,97
20091101|2009-09-14 16:00,14,4.412,4.426,4.412,4.412,27
20091101|2009-09-14 17:00,15,4.42,4.424,4.415,4.421,97
20091101|2009-09-14 17:30,15,4.424,4.424,4.415,4.415,69
20091101|2009-09-14 18:00,15,4.41,4.415,4.405,4.405,26
20091101|2009-09-14 18:30,15,4.415,4.417,4.415,4.417,35
20091101|2009-09-14 19:00,15,4.412,4.424,4.411,4.424,16
20091101|2009-09-14 19:30,15,4.424,4.45,4.424,4.445,161
20091101|2009-09-14 20:00,15,4.445,4.475,4.445,4.453,86
20091101|2009-09-14 20:30,15,4.449,4.45,4.448,4.45,14
20091101|2009-09-14 21:00,15,4.45,4.458,4.45,4.458,2
20091101|2009-09-14 21:30,15,4.454,4.456,4.454,4.456,2
20091101|2009-09-14 22:30,15,4.451,4.451,4.451,4.451,2
20091101|2009-09-14 23:00,15,4.449,4.453,4.442,4.453,4
20091101|2009-09-14 23:30,15,4.438,4.438,4.413,4.416,12
20091101|2009-09-15 00:00,15,4.43,4.434,4.43,4.434,5
20091101|2009-09-15 00:30,15,4.425,4.425,4.412,4.412,3
20091101|2009-09-15 01:00,15,4.41,4.413,4.41,4.413,2
20091101|2009-09-15 01:30,15,4.413,4.42,4.413,4.417,6
20091101|2009-09-15 02:00,15,4.415,4.419,4.409,4.415,48
20091101|2009-09-15 02:30,15,4.415,4.418,4.406,4.416,40
20091101|2009-09-15 03:00,15,4.411,4.416,4.406,4.41,70
20091101|2009-09-15 03:30,15,4.407,4.415,4.407,4.41,40
20091101|2009-09-15 04:00,15,4.41,4.423,4.41,4.421,43
20091101|2009-09-15 04:30,15,4.417,4.44,4.417,4.428,62
20091101|2009-09-15 05:00,15,4.43,4.46,4.43,4.46,68
20091101|2009-09-15 05:30,15,4.462,4.485,4.445,4.453,193
20091101|2009-09-15 06:00,15,4.462,4.464,4.451,4.464,19
20091101|2009-09-15 06:30,15,4.465,4.52,4.447,4.51,481
20091101|2009-09-15 07:00,15,4.507,4.517,4.44,4.456,753
20091101|2009-09-15 07:30,15,4.465,4.509,4.443,4.488,898
20091101|2009-09-15 08:00,15,4.491,4.498,4.387,4.431,1903
20091101|2009-09-15 08:30,15,4.431,4.456,4.381,4.386,1795
20091101|2009-09-15 09:00,15,4.389,4.392,4.29,4.317,2205
20091101|2009-09-15 09:30,15,4.319,4.388,4.289,4.361,1665
20091101|2009-09-15 10:00,15,4.364,4.38,4.341,4.369,1103
20091101|2009-09-15 10:30,15,4.371,4.462,4.341,4.441,1654
20091101|2009-09-15 11:00,15,4.443,4.45,4.403,4.437,1097
20091101|2009-09-15 11:30,15,4.437,4.458,4.414,4.453,808
20091101|2009-09-15 12:00,15,4.453,4.48,4.409,4.423,1334
20091101|2009-09-15 12:30,15,4.424,4.443,4.322,4.383,1948
20091101|2009-09-15 13:00,15,4.388,4.389,4.283,4.291,5448
20091101|2009-09-15 13:30,15,4.297,4.338,4.295,4.337,1029
20091101|2009-09-15 14:00,15,4.337,4.344,4.327,4.337,353
20091101|2009-09-15 14:30,15,4.342,4.351,4.335,4.351,199
20091101|2009-09-15 15:00,15,4.352,4.353,4.323,4.325,62
20091101|2009-09-15 15:30,15,4.318,4.325,4.318,4.318,22
20091101|2009-09-15 16:00,15,4.314,4.318,4.312,4.318,17
20091101|2009-09-15 17:00,16,4.285,4.33,4.285,4.33,34
20091101|2009-09-15 17:30,16,4.328,4.33,4.328,4.33,4
20091101|2009-09-15 18:00,16,4.33,4.33,4.33,4.33,2
20091101|2009-09-15 19:00,16,4.381,4.42,4.365,4.42,16
20091101|2009-09-15 19:30,16,4.414,4.414,4.414,4.414,1
20091101|2009-09-15 20:00,16,4.399,4.402,4.399,4.402,9
20091101|2009-09-15 20:30,16,4.404,4.404,4.398,4.398,7
20091101|2009-09-15 21:00,16,4.392,4.401,4.392,4.401,2
20091101|2009-09-15 21:30,16,4.4,4.4,4.36,4.36,11
20091101|2009-09-15 22:00,16,4.36,4.365,4.36,4.365,45
20091101|2009-09-15 22:30,16,4.365,4.37,4.365,4.37,19
20091101|2009-09-15 23:30,16,4.37,4.38,4.37,4.37,4
20091101|2009-09-16 00:00,16,4.37,4.37,4.365,4.369,9
20091101|2009-09-16 00:30,16,4.37,4.37,4.37,4.37,17
20091101|2009-09-16 01:00,16,4.37,4.37,4.368,4.37,23
20091101|2009-09-16 01:30,16,4.37,4.37,4.369,4.369,31
20091101|2009-09-16 02:00,16,4.37,4.389,4.37,4.389,32
20091101|2009-09-16 02:30,16,4.397,4.413,4.39,4.41,76
20091101|2009-09-16 03:00,16,4.411,4.433,4.411,4.424,64
20091101|2009-09-16 03:30,16,4.426,4.426,4.414,4.42,43
20091101|2009-09-16 04:00,16,4.42,4.442,4.417,4.442,74
20091101|2009-09-16 04:30,16,4.452,4.46,4.436,4.455,43
20091101|2009-09-16 05:00,16,4.455,4.459,4.444,4.455,76
20091101|2009-09-16 05:30,16,4.45,4.45,4.432,4.44,95
20091101|2009-09-16 06:00,16,4.437,4.45,4.429,4.44,63
20091101|2009-09-16 06:30,16,4.436,4.436,4.395,4.404,324
20091101|2009-09-16 07:00,16,4.4,4.455,4.394,4.432,247
20091101|2009-09-16 07:30,16,4.432,4.476,4.419,4.431,528
20091101|2009-09-16 08:00,16,4.435,4.5,4.423,4.47,1166
20091101|2009-09-16 08:30,16,4.469,4.479,4.402,4.44,1716
20091101|2009-09-16 09:00,16,4.44,4.488,4.44,4.462,1157
20091101|2009-09-16 09:30,16,4.47,4.55,4.462,4.471,2612
20091101|2009-09-16 10:00,16,4.472,4.509,4.442,4.506,1832
20091101|2009-09-16 10:30,16,4.507,4.556,4.485,4.532,1333
20091101|2009-09-16 11:00,16,4.533,4.616,4.53,4.584,2456
20091101|2009-09-16 11:30,16,4.575,4.597,4.53,4.569,1060
20091101|2009-09-16 12:00,16,4.569,4.591,4.541,4.547,1108
20091101|2009-09-16 12:30,16,4.547,4.566,4.471,4.548,1936
20091101|2009-09-16 13:00,16,4.549,4.741,4.548,4.741,7390
20091101|2009-09-16 13:30,16,4.736,4.75,4.7,4.734,2534
20091101|2009-09-16 14:00,16,4.732,4.734,4.708,4.729,441
20091101|2009-09-16 14:30,16,4.729,4.732,4.705,4.713,676
20091101|2009-09-16 15:00,16,4.713,4.72,4.708,4.72,112
20091101|2009-09-16 15:30,16,4.712,4.724,4.709,4.718,76
20091101|2009-09-16 16:00,16,4.725,4.726,4.715,4.715,27
20091101|2009-09-16 17:00,17,4.735,4.735,4.715,4.73,9
20091101|2009-09-16 17:30,17,4.728,4.728,4.72,4.72,5
20091101|2009-09-16 18:00,17,4.715,4.715,4.708,4.713,14
20091101|2009-09-16 18:30,17,4.718,4.734,4.718,4.728,8
20091101|2009-09-16 19:00,17,4.715,4.715,4.715,4.715,1
20091101|2009-09-16 19:30,17,4.736,4.736,4.715,4.715,2
20091101|2009-09-16 20:00,17,4.71,4.71,4.701,4.701,35
20091101|2009-09-16 20:30,17,4.7,4.71,4.7,4.705,12
20091101|2009-09-16 21:00,17,4.72,4.722,4.718,4.722,4
20091101|2009-09-16 22:00,17,4.722,4.731,4.722,4.73,8
20091101|2009-09-16 22:30,17,4.722,4.722,4.722,4.722,1
20091101|2009-09-16 23:00,17,4.71,4.712,4.689,4.695,22
20091101|2009-09-16 23:30,17,4.688,4.697,4.686,4.697,31
20091101|2009-09-17 00:00,17,4.69,4.69,4.686,4.69,9
20091101|2009-09-17 00:30,17,4.688,4.695,4.68,4.695,10
20091101|2009-09-17 01:00,17,4.695,4.732,4.695,4.732,17
20091101|2009-09-17 01:30,17,4.726,4.734,4.725,4.725,10
20091101|2009-09-17 02:00,17,4.712,4.717,4.68,4.68,70
20091101|2009-09-17 02:30,17,4.683,4.683,4.663,4.679,211
20091101|2009-09-17 03:00,17,4.682,4.684,4.677,4.677,59
20091101|2009-09-17 03:30,17,4.679,4.681,4.674,4.68,24
20091101|2009-09-17 04:00,17,4.68,4.68,4.676,4.677,125
20091101|2009-09-17 04:30,17,4.677,4.691,4.677,4.683,76
20091101|2009-09-17 05:00,17,4.685,4.711,4.681,4.703,90
20091101|2009-09-17 05:30,17,4.709,4.72,4.705,4.707,37
20091101|2009-09-17 06:00,17,4.708,4.734,4.708,4.723,65
20091101|2009-09-17 06:30,17,4.724,4.748,4.687,4.718,420
20091101|2009-09-17 07:00,17,4.726,4.75,4.702,4.732,880
20091101|2009-09-17 07:30,17,4.733,4.737,4.668,4.698,1771
20091101|2009-09-17 08:00,17,4.7,4.705,4.6,4.614,2972
20091101|2009-09-17 08:30,17,4.614,4.678,4.585,4.638,3053
20091101|2009-09-17 09:00,17,4.636,4.666,4.585,4.614,1944
20091101|2009-09-17 09:30,17,4.63,4.82,4.576,4.599,7189
20091101|2009-09-17 10:00,17,4.598,4.643,4.568,4.6,2449
20091101|2009-09-17 10:30,17,4.602,4.626,4.556,4.567,1342
20091101|2009-09-17 11:00,17,4.567,4.62,4.537,4.614,2045
20091101|2009-09-17 11:30,17,4.615,4.643,4.569,4.589,1334
20091101|2009-09-17 12:00,17,4.587,4.587,4.518,4.566,1339
20091101|2009-09-17 12:30,17,4.564,4.623,4.553,4.558,1674
20091101|2009-09-17 13:00,17,4.558,4.581,4.44,4.443,5901
20091101|2009-09-17 13:30,17,4.443,4.475,4.443,4.455,1311
20091101|2009-09-17 14:00,17,4.453,4.472,4.447,4.455,439
20091101|2009-09-17 14:30,17,4.455,4.472,4.454,4.466,208
20091101|2009-09-17 15:00,17,4.464,4.467,4.45,4.452,74
20091101|2009-09-17 15:30,17,4.455,4.463,4.448,4.454,43
20091101|2009-09-17 16:00,17,4.453,4.458,4.447,4.447,21
20091101|2009-09-17 17:00,18,4.432,4.46,4.432,4.459,9
20091101|2009-09-17 18:00,18,4.467,4.467,4.467,4.467,1
20091101|2009-09-17 18:30,18,4.465,4.477,4.465,4.474,5
20091101|2009-09-17 19:00,18,4.475,4.5,4.475,4.5,37
20091101|2009-09-17 19:30,18,4.504,4.508,4.503,4.508,6
20091101|2009-09-17 20:30,18,4.498,4.5,4.498,4.5,2
20091101|2009-09-17 21:00,18,4.504,4.508,4.504,4.508,5
20091101|2009-09-17 21:30,18,4.508,4.508,4.508,4.508,1
20091101|2009-09-17 22:00,18,4.504,4.504,4.503,4.503,8
20091101|2009-09-17 22:30,18,4.503,4.503,4.503,4.503,5
20091101|2009-09-17 23:00,18,4.486,4.486,4.444,4.455,9
20091101|2009-09-17 23:30,18,4.467,4.474,4.467,4.473,20
20091101|2009-09-18 00:00,18,4.474,4.474,4.468,4.468,5
20091101|2009-09-18 01:00,18,4.462,4.462,4.462,4.462,1
20091101|2009-09-18 01:30,18,4.469,4.474,4.466,4.474,13
20091101|2009-09-18 02:00,18,4.473,4.516,4.472,4.516,130
20091101|2009-09-18 02:30,18,4.504,4.513,4.499,4.5,51
20091101|2009-09-18 03:00,18,4.5,4.505,4.495,4.499,75
20091101|2009-09-18 03:30,18,4.501,4.505,4.5,4.505,73
20091101|2009-09-18 04:00,18,4.502,4.515,4.502,4.511,57
20091101|2009-09-18 04:30,18,4.51,4.535,4.51,4.534,93
20091101|2009-09-18 05:00,18,4.534,4.539,4.533,4.535,60
20091101|2009-09-18 05:30,18,4.541,4.549,4.533,4.542,74
20091101|2009-09-18 06:00,18,4.551,4.555,4.55,4.552,130
20091101|2009-09-18 06:30,18,4.55,4.553,4.484,4.487,343
20091101|2009-09-18 07:00,18,4.486,4.527,4.483,4.515,586
20091101|2009-09-18 07:30,18,4.516,4.526,4.462,4.526,1088
20091101|2009-09-18 08:00,18,4.528,4.562,4.51,4.533,2091
20091101|2009-09-18 08:30,18,4.536,4.561,4.447,4.453,2585
20091101|2009-09-18 09:00,18,4.452,4.469,4.402,4.446,2867
20091101|2009-09-18 09:30,18,4.446,4.477,4.441,4.467,1442
20091101|2009-09-18 10:00,18,4.467,4.509,4.467,4.476,1839
20091101|2009-09-18 10:30,18,4.481,4.57,4.464,4.523,1962
20091101|2009-09-18 11:00,18,4.524,4.553,4.513,4.535,1116
20091101|2009-09-18 11:30,18,4.539,4.577,4.531,4.55,1033
20091101|2009-09-18 12:00,18,4.553,4.563,4.516,4.562,1414
20091101|2009-09-18 12:30,18,4.561,4.623,4.542,4.606,1936
20091101|2009-09-18 13:00,18,4.604,4.696,4.589,4.662,5867
20091101|2009-09-18 13:30,18,4.664,4.667,4.642,4.644,846
20091101|2009-09-18 14:00,18,4.645,4.651,4.622,4.622,294
20091101|2009-09-18 14:30,18,4.622,4.633,4.609,4.615,293
20091101|2009-09-18 15:00,18,4.616,4.627,4.61,4.627,67
20091101|2009-09-18 15:30,18,4.618,4.628,4.618,4.622,26
20091101|2009-09-18 16:00,18,4.615,4.615,4.609,4.61,9
20091101|2009-09-20 17:00,21,4.58,4.609,4.57,4.607,12
20091101|2009-09-20 17:30,21,4.606,4.609,4.6,4.6,16
20091101|2009-09-20 18:30,21,4.6,4.605,4.6,4.605,24
20091101|2009-09-20 19:00,21,4.609,4.609,4.596,4.6,13
20091101|2009-09-20 19:30,21,4.609,4.609,4.609,4.609,2
20091101|2009-09-20 20:00,21,4.609,4.609,4.609,4.609,2
20091101|2009-09-20 20:30,21,4.6,4.6,4.562,4.562,19
20091101|2009-09-20 21:00,21,4.569,4.57,4.569,4.57,12
20091101|2009-09-20 21:30,21,4.57,4.577,4.57,4.577,2
20091101|2009-09-20 22:00,21,4.585,4.585,4.568,4.581,5
20091101|2009-09-20 22:30,21,4.608,4.608,4.608,4.608,1
20091101|2009-09-21 00:00,21,4.599,4.599,4.599,4.599,1
20091101|2009-09-21 00:30,21,4.6,4.6,4.6,4.6,5
20091101|2009-09-21 01:00,21,4.6,4.6,4.6,4.6,5
20091101|2009-09-21 01:30,21,4.6,4.6,4.6,4.6,1
20091101|2009-09-21 02:00,21,4.6,4.603,4.6,4.6,19
20091101|2009-09-21 02:30,21,4.604,4.605,4.6,4.601,45
20091101|2009-09-21 03:00,21,4.6,4.602,4.599,4.601,45
20091101|2009-09-21 03:30,21,4.6,4.604,4.6,4.604,60
20091101|2009-09-21 04:00,21,4.6,4.603,4.596,4.6,134
20091101|2009-09-21 04:30,21,4.6,4.601,4.591,4.594,107
20091101|2009-09-21 05:00,21,4.594,4.595,4.585,4.586,135
20091101|2009-09-21 05:30,21,4.586,4.596,4.578,4.59,140
20091101|2009-09-21 06:00,21,4.59,4.608,4.59,4.6,73
20091101|2009-09-21 06:30,21,4.605,4.65,4.6,4.622,544
20091101|2009-09-21 07:00,21,4.625,4.627,4.568,4.583,925
20091101|2009-09-21 07:30,21,4.58,4.59,4.545,4.574,1039
20091101|2009-09-21 08:00,21,4.572,4.582,4.531,4.548,1879
20091101|2009-09-21 08:30,21,4.549,4.579,4.463,4.475,2561
20091101|2009-09-21 09:00,21,4.474,4.589,4.443,4.54,2810
20091101|2009-09-21 09:30,21,4.542,4.557,4.488,4.502,1781
20091101|2009-09-21 10:00,21,4.5,4.532,4.483,4.526,1105
20091101|2009-09-21 10:30,21,4.531,4.597,4.528,4.56,1793
20091101|2009-09-21 11:00,21,4.562,4.565,4.508,4.533,942
20091101|2009-09-21 11:30,21,4.533,4.59,4.521,4.535,1140
20091101|2009-09-21 12:00,21,4.533,4.547,4.493,4.534,906
20091101|2009-09-21 12:30,21,4.539,4.56,4.5,4.529,871
20091101|2009-09-21 13:00,21,4.523,4.536,4.411,4.419,4198
20091101|2009-09-21 13:30,21,4.419,4.44,4.415,4.439,1354
20091101|2009-09-21 14:00,21,4.437,4.461,4.437,4.457,507
20091101|2009-09-21 14:30,21,4.455,4.457,4.44,4.449,239
20091101|2009-09-21 15:00,21,4.449,4.47,4.449,4.454,65
20091101|2009-09-21 15:30,21,4.453,4.453,4.443,4.443,13
20091101|2009-09-21 16:00,21,4.443,4.46,4.443,4.459,19
20091101|2009-09-21 17:00,22,4.455,4.455,4.436,4.436,15
20091101|2009-09-21 17:30,22,4.438,4.438,4.438,4.438,2
20091101|2009-09-21 18:00,22,4.426,4.426,4.426,4.426,3
20091101|2009-09-21 18:30,22,4.435,4.435,4.425,4.425,11
20091101|2009-09-21 19:30,22,4.45,4.45,4.45,4.45,5
20091101|2009-09-21 20:00,22,4.46,4.464,4.445,4.464,10
20091101|2009-09-21 21:00,22,4.463,4.464,4.458,4.461,12
20091101|2009-09-21 21:30,22,4.467,4.471,4.467,4.47,49
20091101|2009-09-21 22:00,22,4.47,4.47,4.47,4.47,2
20091101|2009-09-21 22:30,22,4.472,4.472,4.47,4.47,7
20091101|2009-09-21 23:00,22,4.473,4.473,4.465,4.473,6
20091101|2009-09-21 23:30,22,4.47,4.488,4.47,4.484,33
20091101|2009-09-22 00:00,22,4.488,4.49,4.488,4.49,20
20091101|2009-09-22 00:30,22,4.492,4.492,4.484,4.492,8
20091101|2009-09-22 01:00,22,4.488,4.497,4.488,4.497,12
20091101|2009-09-22 01:30,22,4.495,4.499,4.48,4.497,43
20091101|2009-09-22 02:00,22,4.498,4.52,4.496,4.519,65
20091101|2009-09-22 02:30,22,4.52,4.529,4.52,4.527,62
20091101|2009-09-22 03:00,22,4.528,4.556,4.528,4.552,186
20091101|2009-09-22 03:30,22,4.552,4.553,4.548,4.553,39
20091101|2009-09-22 04:00,22,4.553,4.555,4.548,4.548,32
20091101|2009-09-22 04:30,22,4.544,4.566,4.544,4.564,74
20091101|2009-09-22 05:00,22,4.564,4.58,4.564,4.57,120
20091101|2009-09-22 05:30,22,4.57,4.59,4.567,4.59,116
20091101|2009-09-22 06:00,22,4.59,4.591,4.565,4.574,365
20091101|2009-09-22 06:30,22,4.574,4.576,4.53,4.53,268
20091101|2009-09-22 07:00,22,4.528,4.56,4.499,4.506,633
20091101|2009-09-22 07:30,22,4.506,4.535,4.496,4.534,649
20091101|2009-09-22 08:00,22,4.534,4.554,4.499,4.512,1606
20091101|2009-09-22 08:30,22,4.511,4.532,4.428,4.451,3201
20091101|2009-09-22 09:00,22,4.453,4.488,4.422,4.429,1589
20091101|2009-09-22 09:30,22,4.428,4.439,4.389,4.427,2579
20091101|2009-09-22 10:00,22,4.428,4.466,4.413,4.447,1502
20091101|2009-09-22 10:30,22,4.448,4.456,4.428,4.454,672
20091101|2009-09-22 11:00,22,4.453,4.501,4.453,4.497,1372
20091101|2009-09-22 11:30,22,4.497,4.499,4.454,4.468,892
20091101|2009-09-22 12:00,22,4.463,4.48,4.425,4.44,1194
20091101|2009-09-22 12:30,22,4.436,4.456,4.411,4.425,1717
20091101|2009-09-22 13:00,22,4.427,4.524,4.427,4.523,5423
20091101|2009-09-22 13:30,22,4.523,4.552,4.511,4.53,1942
20091101|2009-09-22 14:00,22,4.533,4.545,4.528,4.534,525
20091101|2009-09-22 14:30,22,4.532,4.541,4.528,4.529,273
20091101|2009-09-22 15:00,22,4.537,4.552,4.532,4.55,72
20091101|2009-09-22 15:30,22,4.55,4.553,4.548,4.55,39
20091101|2009-09-22 16:00,22,4.553,4.559,4.541,4.559,21
20091101|2009-09-22 17:00,23,4.55,4.559,4.55,4.559,3
20091101|2009-09-22 17:30,23,4.541,4.541,4.521,4.521,6
20091101|2009-09-22 18:00,23,4.511,4.516,4.505,4.505,12
20091101|2009-09-22 18:30,23,4.515,4.521,4.515,4.52,7
20091101|2009-09-22 19:00,23,4.524,4.525,4.524,4.525,3
20091101|2009-09-22 20:00,23,4.525,4.525,4.523,4.523,2
20091101|2009-09-22 20:30,23,4.525,4.534,4.525,4.526,3
20091101|2009-09-22 21:30,23,4.527,4.558,4.527,4.557,38
20091101|2009-09-22 22:00,23,4.56,4.569,4.553,4.559,22
20091101|2009-09-22 22:30,23,4.559,4.572,4.559,4.561,15
20091101|2009-09-22 23:00,23,4.565,4.568,4.557,4.557,11
20091101|2009-09-22 23:30,23,4.55,4.55,4.52,4.525,34
20091101|2009-09-23 00:00,23,4.524,4.524,4.524,4.524,5
20091101|2009-09-23 00:30,23,4.523,4.525,4.52,4.525,7
20091101|2009-09-23 01:00,23,4.523,4.523,4.519,4.522,10
20091101|2009-09-23 01:30,23,4.527,4.529,4.521,4.529,10
20091101|2009-09-23 02:00,23,4.528,4.531,4.514,4.523,65
20091101|2009-09-23 02:30,23,4.524,4.531,4.524,4.529,43
20091101|2009-09-23 03:00,23,4.529,4.541,4.526,4.536,20
20091101|2009-09-23 03:30,23,4.536,4.537,4.53,4.53,28
20091101|2009-09-23 04:00,23,4.526,4.533,4.525,4.525,50
20091101|2009-09-23 04:30,23,4.524,4.53,4.521,4.521,58
20091101|2009-09-23 05:00,23,4.522,4.522,4.502,4.502,42
20091101|2009-09-23 05:30,23,4.507,4.535,4.502,4.53,82
20091101|2009-09-23 06:00,23,4.532,4.563,4.532,4.563,116
20091101|2009-09-23 06:30,23,4.56,4.568,4.545,4.545,151
20091101|2009-09-23 07:00,23,4.549,4.595,4.545,4.595,293
20091101|2009-09-23 07:30,23,4.588,4.65,4.584,4.64,1569
20091101|2009-09-23 08:00,23,4.642,4.689,4.622,4.675,2925
20091101|2009-09-23 08:30,23,4.674,4.675,4.607,4.622,2782
20091101|2009-09-23 09:00,23,4.62,4.693,4.62,4.679,2951
20091101|2009-09-23 09:30,23,4.669,4.7,4.634,4.673,2619
20091101|2009-09-23 10:00,23,4.669,4.675,4.617,4.65,1897
20091101|2009-09-23 10:30,23,4.647,4.68,4.628,4.675,1412
20091101|2009-09-23 11:00,23,4.675,4.704,4.657,4.7,2447
20091101|2009-09-23 11:30,23,4.696,4.73,4.672,4.723,1909
20091101|2009-09-23 12:00,23,4.723,4.76,4.704,4.73,2844
20091101|2009-09-23 12:30,23,4.735,4.77,4.724,4.757,1709
20091101|2009-09-23 13:00,23,4.754,4.763,4.698,4.758,5546
20091101|2009-09-23 13:30,23,4.759,4.77,4.742,4.745,1513
20091101|2009-09-23 14:00,23,4.745,4.765,4.737,4.74,439
20091101|2009-09-23 14:30,23,4.739,4.746,4.717,4.723,526
20091101|2009-09-23 15:00,23,4.722,4.741,4.711,4.727,94
20091101|2009-09-23 15:30,23,4.732,4.732,4.712,4.725,47
20091101|2009-09-23 16:00,23,4.725,4.745,4.71,4.745,66
20091101|2009-09-23 17:00,24,4.715,4.725,4.715,4.72,7
20091101|2009-09-23 17:30,24,4.72,4.72,4.72,4.72,1
20091101|2009-09-23 18:00,24,4.722,4.722,4.722,4.722,1
20091101|2009-09-23 18:30,24,4.714,4.716,4.702,4.716,8
20091101|2009-09-23 19:00,24,4.72,4.72,4.72,4.72,1
20091101|2009-09-23 19:30,24,4.733,4.733,4.702,4.702,5
20091101|2009-09-23 20:00,24,4.724,4.724,4.724,4.724,1
20091101|2009-09-23 20:30,24,4.71,4.71,4.705,4.705,4
20091101|2009-09-23 21:30,24,4.705,4.724,4.704,4.708,10
20091101|2009-09-23 22:00,24,4.705,4.705,4.705,4.705,1
20091101|2009-09-23 22:30,24,4.705,4.73,4.705,4.73,8
20091101|2009-09-23 23:00,24,4.73,4.735,4.72,4.72,4
20091101|2009-09-23 23:30,24,4.734,4.735,4.724,4.725,44
20091101|2009-09-24 00:00,24,4.729,4.74,4.725,4.74,30
20091101|2009-09-24 00:30,24,4.745,4.76,4.745,4.749,20
20091101|2009-09-24 01:00,24,4.75,4.754,4.745,4.75,125
20091101|2009-09-24 01:30,24,4.75,4.754,4.749,4.754,48
20091101|2009-09-24 02:00,24,4.749,4.751,4.717,4.717,114
20091101|2009-09-24 02:30,24,4.717,4.724,4.717,4.722,105
20091101|2009-09-24 03:00,24,4.723,4.723,4.715,4.715,113
20091101|2009-09-24 03:30,24,4.711,4.723,4.711,4.723,28
20091101|2009-09-24 04:00,24,4.725,4.736,4.723,4.734,50
20091101|2009-09-24 04:30,24,4.732,4.746,4.731,4.746,97
20091101|2009-09-24 05:00,24,4.747,4.756,4.747,4.754,49
20091101|2009-09-24 05:30,24,4.754,4.757,4.751,4.753,97
20091101|2009-09-24 06:00,24,4.753,4.754,4.741,4.743,298
20091101|2009-09-24 06:30,24,4.742,4.767,4.737,4.749,383
20091101|2009-09-24 07:00,24,4.749,4.765,4.73,4.733,804
20091101|2009-09-24 07:30,24,4.733,4.745,4.689,4.702,1557
20091101|2009-09-24 08:00,24,4.701,4.765,4.7,4.729,3502
20091101|2009-09-24 08:30,24,4.73,4.742,4.695,4.734,2045
20091101|2009-09-24 09:00,24,4.731,4.745,4.678,4.709,2949
20091101|2009-09-24 09:30,24,4.713,4.852,4.665,4.825,7331
20091101|2009-09-24 10:00,24,4.828,4.828,4.776,4.805,2511
20091101|2009-09-24 10:30,24,4.805,4.807,4.761,4.788,1725
20091101|2009-09-24 11:00,24,4.789,4.792,4.755,4.78,1321
20091101|2009-09-24 11:30,24,4.781,4.819,4.778,4.812,2121
20091101|2009-09-24 12:00,24,4.812,4.919,4.812,4.916,5888
20091101|2009-09-24 12:30,24,4.915,4.917,4.87,4.914,4771
20091101|2009-09-24 13:00,24,4.913,4.915,4.857,4.893,5765
20091101|2009-09-24 13:30,24,4.893,4.909,4.888,4.901,1254
20091101|2009-09-24 14:00,24,4.903,4.906,4.892,4.893,406
20091101|2009-09-24 14:30,24,4.892,4.895,4.886,4.893,338
20091101|2009-09-24 15:00,24,4.891,4.904,4.89,4.904,73
20091101|2009-09-24 15:30,24,4.905,4.916,4.9,4.912,217
20091101|2009-09-24 16:00,24,4.905,4.911,4.9,4.91,23
20091101|2009-09-24 17:00,25,4.904,4.954,4.904,4.94,106
20091101|2009-09-24 17:30,25,4.94,4.941,4.918,4.918,23
20091101|2009-09-24 18:00,25,4.919,4.925,4.918,4.925,11
20091101|2009-09-24 18:30,25,4.924,4.931,4.924,4.924,4
20091101|2009-09-24 19:00,25,4.92,4.92,4.92,4.92,2
20091101|2009-09-24 19:30,25,4.918,4.918,4.918,4.918,1
20091101|2009-09-24 20:00,25,4.931,4.931,4.93,4.93,3
20091101|2009-09-24 20:30,25,4.924,4.954,4.923,4.954,95
20091101|2009-09-24 21:00,25,4.942,4.968,4.942,4.968,92
20091101|2009-09-24 21:30,25,4.968,4.969,4.952,4.955,73
20091101|2009-09-24 22:00,25,4.965,4.968,4.946,4.961,31
20091101|2009-09-24 22:30,25,4.966,4.975,4.96,4.962,23
20091101|2009-09-24 23:00,25,4.965,4.968,4.94,4.94,18
20091101|2009-09-24 23:30,25,4.939,4.954,4.936,4.943,36
20091101|2009-09-25 00:00,25,4.949,4.961,4.949,4.956,50
20091101|2009-09-25 00:30,25,4.953,4.955,4.948,4.954,36
20091101|2009-09-25 01:00,25,4.956,4.971,4.954,4.969,73
20091101|2009-09-25 01:30,25,4.972,4.972,4.942,4.943,49
20091101|2009-09-25 02:00,25,4.941,4.942,4.924,4.929,157
20091101|2009-09-25 02:30,25,4.928,4.93,4.894,4.9,177
20091101|2009-09-25 03:00,25,4.9,4.925,4.9,4.925,138
20091101|2009-09-25 03:30,25,4.921,4.921,4.9,4.902,65
20091101|2009-09-25 04:00,25,4.901,4.94,4.901,4.931,99
20091101|2009-09-25 04:30,25,4.931,4.948,4.927,4.937,76
20091101|2009-09-25 05:00,25,4.939,4.949,4.93,4.932,88
20091101|2009-09-25 05:30,25,4.93,4.933,4.925,4.926,125
20091101|2009-09-25 06:00,25,4.927,4.938,4.925,4.928,121
20091101|2009-09-25 06:30,25,4.929,4.95,4.924,4.945,213
20091101|2009-09-25 07:00,25,4.948,4.99,4.941,4.986,711
20091101|2009-09-25 07:30,25,4.985,4.985,4.935,4.965,2063
20091101|2009-09-25 08:00,25,4.965,4.97,4.895,4.914,4833
20091101|2009-09-25 08:30,25,4.914,4.922,4.871,4.908,4639
20091101|2009-09-25 09:00,25,4.906,4.931,4.881,4.896,3531
20091101|2009-09-25 09:30,25,4.897,4.897,4.829,4.845,4365
20091101|2009-09-25 10:00,25,4.846,4.848,4.776,4.81,5884
20091101|2009-09-25 10:30,25,4.81,4.838,4.787,4.82,3310
20091101|2009-09-25 11:00,25,4.82,4.865,4.802,4.817,2899
20091101|2009-09-25 11:30,25,4.82,4.848,4.802,4.802,1259
20091101|2009-09-25 12:00,25,4.802,4.823,4.785,4.819,1544
20091101|2009-09-25 12:30,25,4.818,4.889,4.804,4.87,3961
20091101|2009-09-25 13:00,25,4.873,4.967,4.872,4.937,11616
20091101|2009-09-25 13:30,25,4.938,4.948,4.928,4.931,1887
20091101|2009-09-25 14:00,25,4.932,4.941,4.918,4.931,833
20091101|2009-09-25 14:30,25,4.931,4.939,4.926,4.934,462
20091101|2009-09-25 15:00,25,4.937,4.94,4.931,4.938,107
20091101|2009-09-25 15:30,25,4.939,4.941,4.933,4.934,65
20091101|2009-09-25 16:00,25,4.934,4.94,4.925,4.935,15
20091101|2009-09-27 17:00,28,4.944,4.959,4.92,4.957,59
20091101|2009-09-27 17:30,28,4.956,4.959,4.948,4.948,42
20091101|2009-09-27 18:00,28,4.948,4.949,4.945,4.946,24
20091101|2009-09-27 18:30,28,4.948,4.949,4.945,4.949,69
20091101|2009-09-27 19:00,28,4.948,4.952,4.946,4.952,53
20091101|2009-09-27 19:30,28,4.949,4.949,4.948,4.948,50
20091101|2009-09-27 20:00,28,4.949,4.958,4.948,4.954,77
20091101|2009-09-27 20:30,28,4.954,4.97,4.949,4.967,133
20091101|2009-09-27 21:00,28,4.962,4.964,4.956,4.964,30
20091101|2009-09-27 21:30,28,4.962,4.962,4.957,4.957,2
20091101|2009-09-27 22:00,28,4.962,4.963,4.956,4.962,13
20091101|2009-09-27 22:30,28,4.962,4.962,4.962,4.962,9
20091101|2009-09-27 23:00,28,4.962,4.962,4.956,4.957,7
20091101|2009-09-27 23:30,28,4.956,4.963,4.956,4.963,8
20091101|2009-09-28 00:30,28,4.963,4.965,4.96,4.965,3
20091101|2009-09-28 01:00,28,4.957,4.964,4.955,4.956,54
20091101|2009-09-28 01:30,28,4.962,4.967,4.952,4.967,36
20091101|2009-09-28 02:00,28,4.968,4.975,4.954,4.961,99
20091101|2009-09-28 02:30,28,4.958,4.96,4.942,4.944,211
20091101|2009-09-28 03:00,28,4.945,4.945,4.936,4.936,215
20091101|2009-09-28 03:30,28,4.937,4.944,4.937,4.941,21
20091101|2009-09-28 04:00,28,4.944,4.945,4.939,4.941,64
20091101|2009-09-28 04:30,28,4.941,4.941,4.932,4.932,232
20091101|2009-09-28 05:00,28,4.932,4.942,4.929,4.938,78
20091101|2009-09-28 05:30,28,4.94,4.94,4.93,4.932,45
20091101|2009-09-28 06:00,28,4.938,4.938,4.929,4.933,27
20091101|2009-09-28 06:30,28,4.934,4.97,4.934,4.955,323
20091101|2009-09-28 07:00,28,4.955,4.962,4.929,4.95,666
20091101|2009-09-28 07:30,28,4.952,4.956,4.877,4.886,2462
20091101|2009-09-28 08:00,28,4.886,4.9,4.83,4.834,6335
20091101|2009-09-28 08:30,28,4.835,4.878,4.79,4.808,9790
20091101|2009-09-28 09:00,28,4.806,4.85,4.797,4.809,6508
20091101|2009-09-28 09:30,28,4.807,4.832,4.773,4.798,5248
20091101|2009-09-28 10:00,28,4.797,4.843,4.791,4.815,3894
20091101|2009-09-28 10:30,28,4.815,4.84,4.815,4.839,3057
20091101|2009-09-28 11:00,28,4.837,4.848,4.819,4.822,3161
20091101|2009-09-28 11:30,28,4.822,4.834,4.808,4.809,2524
20091101|2009-09-28 12:00,28,4.809,4.81,4.761,4.79,5023
20091101|2009-09-28 12:30,28,4.791,4.814,4.77,4.78,3834
20091101|2009-09-28 13:00,28,4.78,4.871,4.78,4.824,11944
20091101|2009-09-28 13:30,28,4.823,4.838,4.818,4.824,1636
20091101|2009-09-28 14:00,28,4.822,4.835,4.82,4.822,376
20091101|2009-09-28 14:30,28,4.823,4.834,4.818,4.829,748
20091101|2009-09-28 15:00,28,4.831,4.835,4.81,4.813,219
20091101|2009-09-28 15:30,28,4.816,4.819,4.795,4.806,157
20091101|2009-09-28 16:00,28,4.806,4.826,4.806,4.825,22
20091101|2009-09-28 17:00,29,4.82,4.823,4.809,4.823,26
20091101|2009-09-28 17:30,29,4.825,4.86,4.825,4.842,62
20091101|2009-09-28 18:00,29,4.839,4.839,4.816,4.816,37
20091101|2009-09-28 18:30,29,4.816,4.836,4.816,4.83,28
20091101|2009-09-28 19:00,29,4.836,4.836,4.83,4.83,73
20091101|2009-09-28 19:30,29,4.836,4.836,4.819,4.819,7
20091101|2009-09-28 20:00,29,4.818,4.83,4.818,4.827,11
20091101|2009-09-28 20:30,29,4.827,4.831,4.827,4.831,7
20091101|2009-09-28 21:00,29,4.833,4.836,4.83,4.83,22
20091101|2009-09-28 21:30,29,4.827,4.827,4.825,4.825,4
20091101|2009-09-28 22:00,29,4.828,4.833,4.821,4.832,14
20091101|2009-09-28 22:30,29,4.822,4.822,4.816,4.821,55
20091101|2009-09-28 23:00,29,4.82,4.821,4.816,4.821,13
20091101|2009-09-28 23:30,29,4.816,4.825,4.816,4.816,32
20091101|2009-09-29 00:00,29,4.81,4.81,4.79,4.8,34
20091101|2009-09-29 00:30,29,4.8,4.8,4.796,4.796,10
20091101|2009-09-29 01:00,29,4.796,4.8,4.791,4.796,29
20091101|2009-09-29 01:30,29,4.797,4.83,4.797,4.819,16
20091101|2009-09-29 02:00,29,4.824,4.826,4.812,4.816,38
20091101|2009-09-29 02:30,29,4.814,4.836,4.813,4.827,92
20091101|2009-09-29 03:00,29,4.828,4.834,4.821,4.83,138
20091101|2009-09-29 03:30,29,4.831,4.836,4.822,4.829,164
20091101|2009-09-29 04:00,29,4.827,4.831,4.808,4.815,173
20091101|2009-09-29 04:30,29,4.814,4.82,4.808,4.813,105
20091101|2009-09-29 05:00,29,4.809,4.82,4.795,4.8,199
20091101|2009-09-29 05:30,29,4.802,4.805,4.763,4.767,386
20091101|2009-09-29 06:00,29,4.766,4.775,4.751,4.762,538
20091101|2009-09-29 06:30,29,4.762,4.767,4.711,4.725,1223
20091101|2009-09-29 07:00,29,4.725,4.747,4.708,4.729,1719
20091101|2009-09-29 07:30,29,4.728,4.729,4.62,4.636,5183
20091101|2009-09-29 08:00,29,4.637,4.675,4.598,4.624,9329
20091101|2009-09-29 08:30,29,4.624,4.708,4.619,4.679,11685
20091101|2009-09-29 09:00,29,4.676,4.703,4.63,4.696,7276
20091101|2009-09-29 09:30,29,4.696,4.894,4.696,4.846,24532
20091101|2009-09-29 10:00,29,4.846,4.935,4.826,4.872,15326
20091101|2009-09-29 10:30,29,4.873,4.876,4.812,4.853,6892
20091101|2009-09-29 11:00,29,4.852,4.919,4.831,4.868,6404
20091101|2009-09-29 11:30,29,4.869,4.915,4.856,4.904,4586
20091101|2009-09-29 12:00,29,4.907,4.948,4.891,4.916,7547
20091101|2009-09-29 12:30,29,4.915,4.975,4.896,4.951,9319
20091101|2009-09-29 13:00,29,4.952,4.952,4.84,4.874,13501
20091101|2009-09-29 13:30,29,4.874,4.88,4.856,4.864,2054
20091101|2009-09-29 14:00,29,4.863,4.872,4.859,4.862,515
20091101|2009-09-29 14:30,29,4.861,4.869,4.844,4.851,526
20091101|2009-09-29 15:00,29,4.849,4.862,4.84,4.861,193
20091101|2009-09-29 15:30,29,4.861,4.873,4.856,4.866,88
20091101|2009-09-29 16:00,29,4.864,4.873,4.86,4.873,67
20091101|2009-09-29 17:00,30,4.862,4.918,4.857,4.918,91
20091101|2009-09-29 17:30,30,4.91,4.914,4.888,4.888,23
20091101|2009-09-29 18:00,30,4.899,4.9,4.899,4.9,8
20091101|2009-09-29 18:30,30,4.888,4.893,4.88,4.882,15
20091101|2009-09-29 19:00,30,4.881,4.881,4.866,4.879,33
20091101|2009-09-29 19:30,30,4.877,4.877,4.868,4.868,3
20091101|2009-09-29 20:00,30,4.869,4.87,4.868,4.869,16
20091101|2009-09-29 20:30,30,4.871,4.88,4.868,4.88,16
20091101|2009-09-29 21:00,30,4.873,4.885,4.87,4.882,21
20091101|2009-09-29 22:00,30,4.883,4.885,4.883,4.885,4
20091101|2009-09-29 22:30,30,4.886,4.894,4.886,4.894,5
20091101|2009-09-29 23:00,30,4.895,4.914,4.895,4.914,26
20091101|2009-09-29 23:30,30,4.908,4.92,4.908,4.915,18
20091101|2009-09-30 00:00,30,4.915,4.916,4.91,4.914,20
20091101|2009-09-30 00:30,30,4.91,4.91,4.906,4.909,12
20091101|2009-09-30 01:00,30,4.913,4.913,4.908,4.909,5
20091101|2009-09-30 01:30,30,4.91,4.913,4.898,4.907,39
20091101|2009-09-30 02:00,30,4.898,4.905,4.895,4.9,37
20091101|2009-09-30 02:30,30,4.899,4.901,4.898,4.898,22
20091101|2009-09-30 03:00,30,4.898,4.898,4.872,4.877,86
20091101|2009-09-30 03:30,30,4.878,4.883,4.864,4.874,135
20091101|2009-09-30 04:00,30,4.875,4.88,4.87,4.879,67
20091101|2009-09-30 04:30,30,4.88,4.889,4.87,4.886,124
20091101|2009-09-30 05:00,30,4.887,4.89,4.881,4.882,65
20091101|2009-09-30 05:30,30,4.885,4.9,4.881,4.885,86
20091101|2009-09-30 06:00,30,4.884,4.891,4.86,4.86,134
20091101|2009-09-30 06:30,30,4.859,4.863,4.79,4.794,1036
20091101|2009-09-30 07:00,30,4.794,4.81,4.74,4.743,3423
20091101|2009-09-30 07:30,30,4.742,4.766,4.727,4.74,3468
20091101|2009-09-30 08:00,30,4.74,4.865,4.73,4.826,10830
20091101|2009-09-30 08:30,30,4.822,4.858,4.781,4.784,8114
20091101|2009-09-30 09:00,30,4.784,4.832,4.77,4.776,6043
20091101|2009-09-30 09:30,30,4.777,4.84,4.763,4.834,7786
20091101|2009-09-30 10:00,30,4.833,4.9,4.799,4.881,9672
20091101|2009-09-30 10:30,30,4.882,4.907,4.863,4.874,5527
20091101|2009-09-30 11:00,30,4.875,4.877,4.823,4.841,5727
20091101|2009-09-30 11:30,30,4.842,4.874,4.831,4.839,3526
20091101|2009-09-30 12:00,30,4.839,4.85,4.781,4.811,4038
20091101|2009-09-30 12:30,30,4.81,4.855,4.805,4.812,4109
20091101|2009-09-30 13:00,30,4.812,4.852,4.812,4.845,5360
20091101|2009-09-30 13:30,30,4.846,4.85,4.83,4.849,2288
20091101|2009-09-30 14:00,30,4.848,4.851,4.834,4.842,967
20091101|2009-09-30 14:30,30,4.842,4.842,4.817,4.82,1039
20091101|2009-09-30 15:00,30,4.817,4.826,4.807,4.821,215
20091101|2009-09-30 15:30,30,4.82,4.822,4.805,4.811,78
20091101|2009-09-30 16:00,30,4.811,4.812,4.8,4.8,113
20091101|2009-09-30 17:00,1,4.825,4.825,4.794,4.798,18
20091101|2009-09-30 17:30,1,4.793,4.798,4.793,4.798,3
20091101|2009-09-30 18:00,1,4.798,4.809,4.798,4.805,11
20091101|2009-09-30 18:30,1,4.807,4.808,4.799,4.799,11
20091101|2009-09-30 19:00,1,4.8,4.81,4.795,4.802,37
20091101|2009-09-30 19:30,1,4.795,4.795,4.79,4.79,15
20091101|2009-09-30 20:00,1,4.791,4.791,4.78,4.78,23
20091101|2009-09-30 20:30,1,4.781,4.781,4.743,4.76,92
20091101|2009-09-30 21:00,1,4.758,4.761,4.755,4.755,7
20091101|2009-09-30 21:30,1,4.755,4.759,4.749,4.758,33
20091101|2009-09-30 22:00,1,4.756,4.756,4.751,4.751,11
20091101|2009-09-30 22:30,1,4.751,4.784,4.751,4.774,79
20091101|2009-09-30 23:00,1,4.768,4.776,4.768,4.776,2
20091101|2009-09-30 23:30,1,4.766,4.78,4.766,4.778,30
20091101|2009-10-01 00:00,1,4.776,4.78,4.776,4.777,35
20091101|2009-10-01 00:30,1,4.778,4.78,4.777,4.777,30
20091101|2009-10-01 01:00,1,4.776,4.782,4.776,4.782,19
20091101|2009-10-01 01:30,1,4.782,4.802,4.782,4.797,42
20091101|2009-10-01 02:00,1,4.792,4.818,4.791,4.817,52
20091101|2009-10-01 02:30,1,4.816,4.822,4.778,4.779,120
20091101|2009-10-01 03:00,1,4.778,4.794,4.778,4.786,47
20091101|2009-10-01 03:30,1,4.789,4.797,4.779,4.786,68
20091101|2009-10-01 04:00,1,4.786,4.794,4.769,4.778,245
20091101|2009-10-01 04:30,1,4.773,4.776,4.764,4.764,37
20091101|2009-10-01 05:00,1,4.763,4.77,4.759,4.763,159
20091101|2009-10-01 05:30,1,4.763,4.769,4.76,4.76,109
20091101|2009-10-01 06:00,1,4.76,4.77,4.744,4.752,168
20091101|2009-10-01 06:30,1,4.755,4.78,4.691,4.705,1413
20091101|2009-10-01 07:00,1,4.706,4.712,4.651,4.666,2768
20091101|2009-10-01 07:30,1,4.664,4.716,4.651,4.68,2646
20091101|2009-10-01 08:00,1,4.68,4.686,4.52,4.575,15154
20091101|2009-10-01 08:30,1,4.574,4.629,4.57,4.607,12386
20091101|2009-10-01 09:00,1,4.607,4.648,4.591,4.6,7572
20091101|2009-10-01 09:30,1,4.6,4.603,4.5,4.533,18977
20091101|2009-10-01 10:00,1,4.532,4.533,4.46,4.5,14907
20091101|2009-10-01 10:30,1,4.497,4.538,4.478,4.485,7064
20091101|2009-10-01 11:00,1,4.488,4.512,4.468,4.507,5989
20091101|2009-10-01 11:30,1,4.508,4.552,4.503,4.512,5867
20091101|2009-10-01 12:00,1,4.511,4.516,4.475,4.48,3856
20091101|2009-10-01 12:30,1,4.48,4.5,4.445,4.451,6272
20091101|2009-10-01 13:00,1,4.452,4.508,4.439,4.467,11483
20091101|2009-10-01 13:30,1,4.466,4.493,4.466,4.485,2717
20091101|2009-10-01 14:00,1,4.485,4.497,4.474,4.479,724
20091101|2009-10-01 14:30,1,4.477,4.498,4.473,4.492,897
20091101|2009-10-01 15:00,1,4.493,4.493,4.455,4.455,358
20091101|2009-10-01 15:30,1,4.455,4.471,4.455,4.468,219
20091101|2009-10-01 16:00,1,4.471,4.476,4.463,4.476,70
20091101|2009-10-01 17:00,2,4.45,4.474,4.45,4.47,18
20091101|2009-10-01 17:30,2,4.467,4.47,4.467,4.468,22
20091101|2009-10-01 18:00,2,4.468,4.469,4.46,4.46,19
20091101|2009-10-01 18:30,2,4.458,4.458,4.458,4.458,1
20091101|2009-10-01 19:00,2,4.46,4.46,4.456,4.456,7
20091101|2009-10-01 19:30,2,4.456,4.456,4.436,4.439,61
20091101|2009-10-01 20:00,2,4.44,4.44,4.435,4.436,73
20091101|2009-10-01 20:30,2,4.438,4.441,4.435,4.441,46
20091101|2009-10-01 21:00,2,4.442,4.445,4.436,4.441,18
20091101|2009-10-01 21:30,2,4.44,4.44,4.431,4.432,37
20091101|2009-10-01 22:00,2,4.434,4.434,4.431,4.431,6
20091101|2009-10-01 22:30,2,4.431,4.433,4.425,4.427,31
20091101|2009-10-01 23:00,2,4.435,4.436,4.427,4.427,25
20091101|2009-10-01 23:30,2,4.43,4.43,4.427,4.427,11
20091101|2009-10-02 00:00,2,4.434,4.44,4.434,4.44,10
20091101|2009-10-02 00:30,2,4.439,4.441,4.439,4.441,4
20091101|2009-10-02 01:00,2,4.441,4.445,4.427,4.43,23
20091101|2009-10-02 01:30,2,4.439,4.45,4.439,4.45,24
20091101|2009-10-02 02:00,2,4.443,4.458,4.439,4.449,110
20091101|2009-10-02 02:30,2,4.451,4.474,4.451,4.473,117
20091101|2009-10-02 03:00,2,4.469,4.48,4.469,4.475,26
20091101|2009-10-02 03:30,2,4.475,4.481,4.462,4.478,74
20091101|2009-10-02 04:00,2,4.471,4.482,4.471,4.471,50
20091101|2009-10-02 04:30,2,4.472,4.481,4.469,4.481,71
20091101|2009-10-02 05:00,2,4.482,4.486,4.478,4.485,29
20091101|2009-10-02 05:30,2,4.484,4.49,4.48,4.485,114
20091101|2009-10-02 06:00,2,4.484,4.49,4.45,4.45,288
20091101|2009-10-02 06:30,2,4.453,4.474,4.416,4.417,646
20091101|2009-10-02 07:00,2,4.418,4.426,4.366,4.393,2863
20091101|2009-10-02 07:30,2,4.391,4.425,4.351,4.391,3544
20091101|2009-10-02 08:00,2,4.389,4.59,4.385,4.569,17676
20091101|2009-10-02 08:30,2,4.569,4.628,4.505,4.592,12843
20091101|2009-10-02 09:00,2,4.592,4.678,4.589,4.658,14694
20091101|2009-10-02 09:30,2,4.657,4.692,4.615,4.618,9829
20091101|2009-10-02 10:00,2,4.619,4.637,4.569,4.623,6352
20091101|2009-10-02 10:30,2,4.624,4.663,4.61,4.64,5192
20091101|2009-10-02 11:00,2,4.638,4.655,4.61,4.644,3223
20091101|2009-10-02 11:30,2,4.645,4.655,4.583,4.612,2815
20091101|2009-10-02 12:00,2,4.611,4.659,4.61,4.644,2501
20091101|2009-10-02 12:30,2,4.644,4.691,4.642,4.67,5234
20091101|2009-10-02 13:00,2,4.669,4.725,4.65,4.721,11076
20091101|2009-10-02 13:30,2,4.723,4.725,4.706,4.708,2670
20091101|2009-10-02 14:00,2,4.709,4.711,4.691,4.695,819
20091101|2009-10-02 14:30,2,4.694,4.717,4.692,4.699,639
20091101|2009-10-02 15:00,2,4.7,4.719,4.698,4.712,236
20091101|2009-10-02 15:30,2,4.71,4.728,4.708,4.724,150
20091101|2009-10-02 16:00,2,4.723,4.724,4.71,4.71,38
20091101|2009-10-04 17:00,5,4.735,4.745,4.699,4.704,97
20091101|2009-10-04 17:30,5,4.7,4.74,4.676,4.724,136
20091101|2009-10-04 18:00,5,4.724,4.732,4.714,4.72,34
20091101|2009-10-04 18:30,5,4.725,4.725,4.717,4.72,5
20091101|2009-10-04 19:00,5,4.723,4.75,4.723,4.745,63
20091101|2009-10-04 19:30,5,4.75,4.75,4.75,4.75,1
20091101|2009-10-04 20:00,5,4.742,4.759,4.736,4.754,64
20091101|2009-10-04 20:30,5,4.757,4.757,4.73,4.732,117
20091101|2009-10-04 21:00,5,4.733,4.75,4.733,4.75,15
20091101|2009-10-04 21:30,5,4.737,4.752,4.736,4.745,13
20091101|2009-10-04 22:00,5,4.741,4.741,4.731,4.731,9
20091101|2009-10-04 22:30,5,4.73,4.754,4.73,4.745,44
20091101|2009-10-04 23:00,5,4.738,4.738,4.733,4.733,10
20091101|2009-10-04 23:30,5,4.738,4.738,4.715,4.715,167
20091101|2009-10-05 00:00,5,4.715,4.72,4.71,4.717,83
20091101|2009-10-05 00:30,5,4.717,4.719,4.71,4.712,63
20091101|2009-10-05 01:00,5,4.713,4.718,4.7,4.707,141
20091101|2009-10-05 01:30,5,4.705,4.719,4.705,4.71,91
20091101|2009-10-05 02:00,5,4.707,4.708,4.683,4.685,129
20091101|2009-10-05 02:30,5,4.684,4.691,4.68,4.682,73
20091101|2009-10-05 03:00,5,4.681,4.685,4.68,4.684,41
20091101|2009-10-05 03:30,5,4.683,4.683,4.68,4.682,41
20091101|2009-10-05 04:00,5,4.683,4.69,4.674,4.69,148
20091101|2009-10-05 04:30,5,4.688,4.718,4.671,4.693,224
20091101|2009-10-05 05:00,5,4.696,4.714,4.693,4.712,47
20091101|2009-10-05 05:30,5,4.711,4.737,4.704,4.737,239
20091101|2009-10-05 06:00,5,4.744,4.744,4.708,4.723,556
20091101|2009-10-05 06:30,5,4.721,4.79,4.718,4.786,761
20091101|2009-10-05 07:00,5,4.787,4.794,4.709,4.715,1988
20091101|2009-10-05 07:30,5,4.717,4.761,4.688,4.711,2861
20091101|2009-10-05 08:00,5,4.711,4.91,4.681,4.89,16416
20091101|2009-10-05 08:30,5,4.891,4.929,4.862,4.873,13049
20091101|2009-10-05 09:00,5,4.871,4.915,4.855,4.891,8817
20091101|2009-10-05 09:30,5,4.895,4.971,4.883,4.969,12810
20091101|2009-10-05 10:00,5,4.97,4.996,4.949,4.975,10805
20091101|2009-10-05 10:30,5,4.975,5.008,4.934,4.949,9263
20091101|2009-10-05 11:00,5,4.949,4.974,4.896,4.898,4885
20091101|2009-10-05 11:30,5,4.899,4.953,4.882,4.917,5448
20091101|2009-10-05 12:00,5,4.916,4.939,4.885,4.939,3977
20091101|2009-10-05 12:30,5,4.939,5.002,4.937,4.98,6613
20091101|2009-10-05 13:00,5,4.979,5.002,4.948,4.98,8616
20091101|2009-10-05 13:30,5,4.981,4.998,4.974,4.982,1959
20091101|2009-10-05 14:00,5,4.982,5.004,4.98,4.996,1565
20091101|2009-10-05 14:30,5,4.995,5.003,4.991,4.993,902
20091101|2009-10-05 15:00,5,4.995,5.06,4.995,5.044,1424
20091101|2009-10-05 15:30,5,5.044,5.07,5.003,5.005,576
20091101|2009-10-05 16:00,5,5.003,5.007,4.991,4.991,125
20091101|2009-10-05 17:00,6,4.99,5.002,4.989,4.999,66
20091101|2009-10-05 17:30,6,4.991,5.009,4.984,5.002,25
20091101|2009-10-05 18:00,6,5.004,5.009,4.988,5.003,18
20091101|2009-10-05 18:30,6,5.002,5.002,4.967,4.967,41
20091101|2009-10-05 19:00,6,4.967,4.977,4.964,4.964,45
20091101|2009-10-05 19:30,6,4.966,4.973,4.961,4.968,31
20091101|2009-10-05 20:00,6,4.965,4.98,4.965,4.976,31
20091101|2009-10-05 20:30,6,4.976,4.976,4.963,4.963,25
20091101|2009-10-05 21:00,6,4.963,4.971,4.957,4.971,31
20091101|2009-10-05 21:30,6,4.96,5.008,4.96,5.001,210
20091101|2009-10-05 22:00,6,5.001,5.001,4.993,5,14
20091101|2009-10-05 22:30,6,5,5,4.994,4.994,3
20091101|2009-10-05 23:00,6,5.001,5.001,4.994,4.995,6
20091101|2009-10-05 23:30,6,4.995,4.995,4.968,4.968,73
20091101|2009-10-06 00:00,6,4.968,4.985,4.968,4.973,30
20091101|2009-10-06 00:30,6,4.972,4.975,4.97,4.97,5
20091101|2009-10-06 01:00,6,4.976,5.006,4.976,5.005,37
20091101|2009-10-06 01:30,6,5.005,5.016,4.989,4.99,144
20091101|2009-10-06 02:00,6,4.991,4.995,4.965,4.967,67
20091101|2009-10-06 02:30,6,4.966,4.973,4.962,4.972,76
20091101|2009-10-06 03:00,6,4.972,4.983,4.968,4.976,34
20091101|2009-10-06 03:30,6,4.976,4.976,4.966,4.973,68
20091101|2009-10-06 04:00,6,4.973,4.976,4.968,4.969,58
20091101|2009-10-06 04:30,6,4.97,4.975,4.968,4.975,42
20091101|2009-10-06 05:00,6,4.974,4.999,4.965,4.999,106
20091101|2009-10-06 05:30,6,4.998,5.077,4.994,5.07,766
20091101|2009-10-06 06:00,6,5.068,5.099,5.035,5.077,914
20091101|2009-10-06 06:30,6,5.08,5.089,5.032,5.054,917
20091101|2009-10-06 07:00,6,5.054,5.087,5.014,5.045,2703
20091101|2009-10-06 07:30,6,5.042,5.12,5.025,5.119,4737
20091101|2009-10-06 08:00,6,5.117,5.119,4.944,4.965,14442
20091101|2009-10-06 08:30,6,4.964,5.025,4.96,4.972,10312
20091101|2009-10-06 09:00,6,4.972,4.974,4.902,4.948,12109
20091101|2009-10-06 09:30,6,4.946,4.98,4.904,4.969,6120
20091101|2009-10-06 10:00,6,4.964,5.037,4.954,5.015,8318
20091101|2009-10-06 10:30,6,5.015,5.048,4.986,5.013,6408
20091101|2009-10-06 11:00,6,5.014,5.021,4.965,4.977,3684
20091101|2009-10-06 11:30,6,4.978,4.985,4.946,4.957,2652
20091101|2009-10-06 12:00,6,4.954,4.954,4.871,4.891,7753
20091101|2009-10-06 12:30,6,4.892,4.893,4.801,4.841,9854
20091101|2009-10-06 13:00,6,4.843,4.896,4.821,4.887,7596
20091101|2009-10-06 13:30,6,4.887,4.887,4.861,4.874,1832
20091101|2009-10-06 14:00,6,4.874,4.891,4.869,4.883,882
20091101|2009-10-06 14:30,6,4.886,4.886,4.874,4.88,368
20091101|2009-10-06 15:00,6,4.88,4.899,4.875,4.892,312
20091101|2009-10-06 15:30,6,4.897,4.922,4.891,4.901,133
20091101|2009-10-06 16:00,6,4.897,4.925,4.897,4.919,32
20091101|2009-10-06 17:00,7,4.919,4.919,4.879,4.879,45
20091101|2009-10-06 17:30,7,4.893,4.893,4.873,4.885,5
20091101|2009-10-06 18:00,7,4.892,4.893,4.872,4.893,17
20091101|2009-10-06 18:30,7,4.894,4.898,4.88,4.898,10
20091101|2009-10-06 19:00,7,4.897,4.929,4.868,4.923,181
20091101|2009-10-06 19:30,7,4.923,4.937,4.92,4.93,71
20091101|2009-10-06 20:00,7,4.929,4.934,4.915,4.929,42
20091101|2009-10-06 20:30,7,4.929,4.933,4.929,4.93,9
20091101|2009-10-07 00:00,7,4.902,4.91,4.902,4.91,21
20091101|2009-10-07 00:30,7,4.916,4.919,4.901,4.909,21
20091101|2009-10-07 01:00,7,4.908,4.915,4.9,4.905,25
20091101|2009-10-07 01:30,7,4.901,4.907,4.901,4.904,6
20091101|2009-10-07 02:00,7,4.903,4.948,4.903,4.925,203
20091101|2009-10-07 02:30,7,4.928,4.928,4.916,4.925,87
20091101|2009-10-07 03:00,7,4.926,4.941,4.924,4.939,46
20091101|2009-10-07 03:30,7,4.94,4.954,4.934,4.95,132
20091101|2009-10-07 04:00,7,4.947,4.955,4.945,4.948,40
20091101|2009-10-07 04:30,7,4.948,4.95,4.934,4.947,53
20091101|2009-10-07 05:00,7,4.944,4.947,4.933,4.935,35
20091101|2009-10-07 05:30,7,4.933,4.949,4.914,4.92,82
20091101|2009-10-07 06:00,7,4.917,4.919,4.888,4.906,233
20091101|2009-10-07 06:30,7,4.901,4.938,4.88,4.938,294
20091101|2009-10-07 07:00,7,4.935,4.965,4.915,4.952,1424
20091101|2009-10-07 07:30,7,4.952,5.028,4.952,4.996,4538
20091101|2009-10-07 08:00,7,4.998,5.088,4.993,5.05,9458
20091101|2009-10-07 08:30,7,5.051,5.051,4.987,5.033,9255
20091101|2009-10-07 09:00,7,5.033,5.053,5.014,5.029,4422
20091101|2009-10-07 09:30,7,5.022,5.03,4.96,4.992,7359
20091101|2009-10-07 10:00,7,4.991,5.028,4.969,4.976,5091
20091101|2009-10-07 10:30,7,4.977,4.983,4.929,4.934,5891
20091101|2009-10-07 11:00,7,4.935,4.978,4.93,4.971,3134
20091101|2009-10-07 11:30,7,4.967,4.968,4.9,4.935,4457
20091101|2009-10-07 12:00,7,4.935,4.942,4.842,4.856,8561
20091101|2009-10-07 12:30,7,4.855,4.877,4.831,4.87,5878
20091101|2009-10-07 13:00,7,4.868,4.913,4.851,4.906,7024
20091101|2009-10-07 13:30,7,4.908,4.927,4.901,4.921,1924
20091101|2009-10-07 14:00,7,4.921,4.926,4.913,4.923,472
20091101|2009-10-07 14:30,7,4.922,4.926,4.915,4.92,458
20091101|2009-10-07 15:00,7,4.92,4.92,4.89,4.898,462
20091101|2009-10-07 15:30,7,4.899,4.903,4.88,4.903,416
20091101|2009-10-07 16:00,7,4.904,4.907,4.886,4.887,139
20091101|2009-10-07 17:00,8,4.89,4.904,4.881,4.888,28
20091101|2009-10-07 18:30,8,4.905,4.91,4.904,4.91,18
20091101|2009-10-07 19:00,8,4.909,4.941,4.909,4.938,102
20091101|2009-10-07 19:30,8,4.94,4.944,4.938,4.944,29
20091101|2009-10-07 20:00,8,4.939,4.95,4.939,4.945,60
20091101|2009-10-07 20:30,8,4.94,4.948,4.94,4.948,19
20091101|2009-10-07 21:00,8,4.94,4.947,4.93,4.935,64
20091101|2009-10-07 21:30,8,4.935,4.938,4.925,4.936,21
20091101|2009-10-07 22:00,8,4.938,4.94,4.925,4.931,25
20091101|2009-10-07 22:30,8,4.925,4.925,4.921,4.922,11
20091101|2009-10-07 23:00,8,4.92,4.925,4.919,4.919,30
20091101|2009-10-07 23:30,8,4.915,4.943,4.912,4.943,54
20091101|2009-10-08 00:00,8,4.943,4.95,4.942,4.942,31
20091101|2009-10-08 00:30,8,4.941,4.958,4.94,4.958,42
20091101|2009-10-08 01:00,8,4.959,4.962,4.956,4.958,53
20091101|2009-10-08 01:30,8,4.957,4.975,4.954,4.97,71
20091101|2009-10-08 02:00,8,4.966,4.978,4.965,4.97,95
20091101|2009-10-08 02:30,8,4.97,4.976,4.965,4.972,49
20091101|2009-10-08 03:00,8,4.972,4.985,4.969,4.985,67
20091101|2009-10-08 03:30,8,4.985,4.989,4.976,4.984,123
20091101|2009-10-08 04:00,8,4.982,4.984,4.974,4.977,51
20091101|2009-10-08 04:30,8,4.976,4.976,4.96,4.96,77
20091101|2009-10-08 05:00,8,4.96,4.97,4.96,4.97,40
20091101|2009-10-08 05:30,8,4.973,4.983,4.951,4.963,142
20091101|2009-10-08 06:00,8,4.965,4.967,4.947,4.948,173
20091101|2009-10-08 06:30,8,4.948,4.99,4.928,4.976,886
20091101|2009-10-08 07:00,8,4.977,5.009,4.945,4.969,1653
20091101|2009-10-08 07:30,8,4.97,5.03,4.953,4.999,3515
20091101|2009-10-08 08:00,8,4.997,5,4.913,4.936,5242
20091101|2009-10-08 08:30,8,4.936,4.954,4.869,4.888,6187
20091101|2009-10-08 09:00,8,4.886,4.91,4.84,4.84,4048
20091101|2009-10-08 09:30,8,4.84,5.045,4.808,4.992,24190
20091101|2009-10-08 10:00,8,4.994,5.044,4.985,4.989,10925
20091101|2009-10-08 10:30,8,4.989,5.012,4.943,4.959,5229
20091101|2009-10-08 11:00,8,4.957,4.988,4.912,4.964,5073
20091101|2009-10-08 11:30,8,4.962,4.997,4.938,4.981,3927
20091101|2009-10-08 12:00,8,4.98,4.986,4.943,4.983,2754
20091101|2009-10-08 12:30,8,4.985,5.007,4.954,4.962,4227
20091101|2009-10-08 13:00,8,4.96,4.99,4.942,4.968,7132
20091101|2009-10-08 13:30,8,4.968,4.984,4.953,4.963,1698
20091101|2009-10-08 14:00,8,4.964,4.977,4.962,4.972,471
20091101|2009-10-08 14:30,8,4.971,4.976,4.966,4.97,420
20091101|2009-10-08 15:00,8,4.967,4.983,4.967,4.98,133
20091101|2009-10-08 15:30,8,4.98,4.997,4.978,4.995,82
20091101|2009-10-08 16:00,8,4.996,5.002,4.99,5.002,44
20091101|2009-10-08 17:00,9,4.977,4.985,4.961,4.975,17
20091101|2009-10-08 17:30,9,4.973,4.977,4.964,4.972,12
20091101|2009-10-08 18:00,9,4.966,4.97,4.962,4.962,14
20091101|2009-10-08 18:30,9,4.964,4.97,4.964,4.97,4
20091101|2009-10-08 19:00,9,4.97,4.97,4.96,4.967,29
20091101|2009-10-08 19:30,9,4.967,4.97,4.965,4.97,35
20091101|2009-10-08 20:00,9,4.965,4.968,4.965,4.968,2
20091101|2009-10-08 20:30,9,4.96,4.97,4.96,4.97,15
20091101|2009-10-08 21:00,9,4.969,4.969,4.964,4.964,3
20091101|2009-10-08 21:30,9,4.962,4.962,4.962,4.962,1
20091101|2009-10-11 17:00,12,4.809,4.81,4.807,4.807,4
20091101|2009-10-11 17:30,12,4.81,4.822,4.803,4.816,34
20091101|2009-10-11 18:00,12,4.811,4.827,4.805,4.827,19
20091101|2009-10-11 18:30,12,4.828,4.842,4.828,4.834,64
20091101|2009-10-11 19:00,12,4.84,4.844,4.823,4.823,39
20091101|2009-10-11 19:30,12,4.823,4.83,4.821,4.821,15
20091101|2009-10-11 20:00,12,4.823,4.833,4.823,4.833,5
20091101|2009-10-11 20:30,12,4.822,4.846,4.822,4.835,48
20091101|2009-10-11 21:00,12,4.836,4.84,4.801,4.807,64
20091101|2009-10-11 21:30,12,4.812,4.813,4.804,4.805,12
20091101|2009-10-11 22:00,12,4.808,4.809,4.804,4.804,3
20091101|2009-10-11 22:30,12,4.805,4.825,4.805,4.825,34
20091101|2009-10-11 23:00,12,4.814,4.814,4.814,4.814,1
20091101|2009-10-11 23:30,12,4.808,4.829,4.808,4.809,32
20091101|2009-10-12 00:00,12,4.817,4.829,4.813,4.826,9
20091101|2009-10-12 00:30,12,4.823,4.823,4.819,4.823,7
20091101|2009-10-12 01:00,12,4.822,4.826,4.813,4.813,23
20091101|2009-10-12 01:30,12,4.812,4.814,4.809,4.81,33
20091101|2009-10-12 02:00,12,4.811,4.816,4.808,4.815,37
20091101|2009-10-12 02:30,12,4.815,4.818,4.81,4.818,47
20091101|2009-10-12 03:00,12,4.818,4.833,4.817,4.833,59
20091101|2009-10-12 03:30,12,4.831,4.841,4.831,4.839,69
20091101|2009-10-12 04:00,12,4.838,4.844,4.838,4.843,65
20091101|2009-10-12 04:30,12,4.845,4.847,4.841,4.845,46
20091101|2009-10-12 05:00,12,4.848,4.87,4.848,4.857,153
20091101|2009-10-12 05:30,12,4.86,4.894,4.86,4.888,411
20091101|2009-10-12 06:00,12,4.89,4.899,4.873,4.873,350
20091101|2009-10-12 06:30,12,4.874,4.936,4.87,4.924,994
20091101|2009-10-12 07:00,12,4.924,4.926,4.836,4.871,1879
20091101|2009-10-12 07:30,12,4.87,4.892,4.823,4.887,3066
20091101|2009-10-12 08:00,12,4.887,4.924,4.846,4.855,6084
20091101|2009-10-12 08:30,12,4.857,4.888,4.85,4.869,2624
20091101|2009-10-12 09:00,12,4.87,4.932,4.862,4.918,5129
20091101|2009-10-12 09:30,12,4.921,4.95,4.897,4.908,5641
20091101|2009-10-12 10:00,12,4.908,4.923,4.892,4.903,2741
20091101|2009-10-12 10:30,12,4.903,4.916,4.854,4.868,2850
20091101|2009-10-12 11:00,12,4.869,4.92,4.862,4.903,3133
20091101|2009-10-12 11:30,12,4.903,4.913,4.885,4.89,1806
20091101|2009-10-12 12:00,12,4.891,4.914,4.887,4.905,1115
20091101|2009-10-12 12:30,12,4.903,4.916,4.89,4.913,1354
20091101|2009-10-12 13:00,12,4.913,4.972,4.859,4.868,9847
20091101|2009-10-12 13:30,12,4.87,4.883,4.864,4.881,1266
20091101|2009-10-12 14:00,12,4.881,4.882,4.869,4.88,360
20091101|2009-10-12 14:30,12,4.88,4.883,4.872,4.88,289
20091101|2009-10-12 15:00,12,4.879,4.882,4.87,4.874,253
20091101|2009-10-12 15:30,12,4.872,4.883,4.868,4.883,66
20091101|2009-10-12 16:00,12,4.878,4.88,4.874,4.876,30
20091101|2009-10-12 17:00,13,4.873,4.9,4.861,4.88,69
20091101|2009-10-12 17:30,13,4.881,4.881,4.874,4.881,6
20091101|2009-10-12 18:00,13,4.873,4.881,4.87,4.873,9
20091101|2009-10-12 18:30,13,4.871,4.871,4.87,4.87,2
20091101|2009-10-12 19:00,13,4.87,4.87,4.865,4.865,8
20091101|2009-10-12 19:30,13,4.867,4.867,4.855,4.855,30
20091101|2009-10-12 20:00,13,4.856,4.86,4.855,4.855,18
20091101|2009-10-12 20:30,13,4.861,4.884,4.861,4.878,21
20091101|2009-10-12 21:00,13,4.878,4.88,4.867,4.867,15
20091101|2009-10-12 21:30,13,4.865,4.88,4.861,4.88,12
20091101|2009-10-12 22:00,13,4.88,4.885,4.88,4.881,9
20091101|2009-10-12 22:30,13,4.885,4.895,4.885,4.895,11
20091101|2009-10-12 23:00,13,4.881,4.881,4.881,4.881,1
20091101|2009-10-13 00:00,13,4.883,4.883,4.88,4.88,3
20091101|2009-10-13 00:30,13,4.88,4.88,4.88,4.88,3
20091101|2009-10-13 01:00,13,4.876,4.876,4.876,4.876,1
20091101|2009-10-13 01:30,13,4.88,4.886,4.88,4.883,10
20091101|2009-10-13 02:00,13,4.888,4.895,4.884,4.895,23
20091101|2009-10-13 02:30,13,4.894,4.899,4.893,4.897,12
20091101|2009-10-13 03:00,13,4.896,4.898,4.886,4.898,15
20091101|2009-10-13 03:30,13,4.897,4.909,4.895,4.909,43
20091101|2009-10-13 04:00,13,4.908,4.908,4.897,4.897,32
20091101|2009-10-13 04:30,13,4.907,4.917,4.907,4.914,27
20091101|2009-10-13 05:00,13,4.914,4.918,4.905,4.912,67
20091101|2009-10-13 05:30,13,4.908,4.93,4.907,4.93,69
20091101|2009-10-13 06:00,13,4.928,4.959,4.925,4.938,476
20091101|2009-10-13 06:30,13,4.937,4.942,4.85,4.856,958
20091101|2009-10-13 07:00,13,4.855,4.882,4.82,4.829,1876
20091101|2009-10-13 07:30,13,4.83,4.843,4.812,4.814,2173
20091101|2009-10-13 08:00,13,4.814,4.819,4.606,4.637,23861
20091101|2009-10-13 08:30,13,4.637,4.655,4.58,4.627,15058
20091101|2009-10-13 09:00,13,4.626,4.665,4.609,4.639,8893
20091101|2009-10-13 09:30,13,4.639,4.662,4.618,4.624,4517
20091101|2009-10-13 10:00,13,4.623,4.623,4.541,4.566,13003
20091101|2009-10-13 10:30,13,4.566,4.595,4.559,4.56,5729
20091101|2009-10-13 11:00,13,4.559,4.579,4.532,4.541,4334
20091101|2009-10-13 11:30,13,4.54,4.573,4.53,4.568,4408
20091101|2009-10-13 12:00,13,4.568,4.569,4.513,4.528,4584
20091101|2009-10-13 12:30,13,4.528,4.557,4.514,4.544,4280
20091101|2009-10-13 13:00,13,4.543,4.594,4.526,4.59,8765
20091101|2009-10-13 13:30,13,4.588,4.593,4.573,4.577,2012
20091101|2009-10-13 14:00,13,4.579,4.602,4.578,4.586,1401
20091101|2009-10-13 14:30,13,4.585,4.624,4.584,4.603,1338
20091101|2009-10-13 15:00,13,4.607,4.618,4.602,4.608,151
20091101|2009-10-13 15:30,13,4.608,4.628,4.603,4.628,157
20091101|2009-10-13 16:00,13,4.624,4.628,4.608,4.616,38
20091101|2009-10-13 17:00,14,4.609,4.63,4.609,4.624,78
20091101|2009-10-13 17:30,14,4.624,4.638,4.624,4.63,16
20091101|2009-10-13 18:00,14,4.63,4.63,4.619,4.619,15
20091101|2009-10-13 19:00,14,4.62,4.62,4.62,4.62,1
20091101|2009-10-13 19:30,14,4.623,4.629,4.619,4.625,14
20091101|2009-10-13 20:00,14,4.628,4.63,4.625,4.63,9
20091101|2009-10-13 20:30,14,4.63,4.631,4.626,4.629,8
20091101|2009-10-13 21:00,14,4.631,4.637,4.629,4.635,24
20091101|2009-10-13 21:30,14,4.634,4.637,4.626,4.626,51
20091101|2009-10-13 22:00,14,4.631,4.635,4.628,4.631,41
20091101|2009-10-13 22:30,14,4.633,4.635,4.632,4.633,17
20091101|2009-10-13 23:00,14,4.634,4.637,4.63,4.63,38
20091101|2009-10-13 23:30,14,4.627,4.627,4.601,4.609,50
20091101|2009-10-14 00:00,14,4.609,4.63,4.609,4.612,27
20091101|2009-10-14 00:30,14,4.613,4.63,4.612,4.63,23
20091101|2009-10-14 01:00,14,4.627,4.63,4.622,4.63,35
20091101|2009-10-14 01:30,14,4.629,4.636,4.621,4.621,32
20091101|2009-10-14 02:00,14,4.624,4.634,4.624,4.63,74
20091101|2009-10-14 02:30,14,4.632,4.64,4.63,4.637,69
20091101|2009-10-14 03:00,14,4.634,4.645,4.632,4.636,74
20091101|2009-10-14 03:30,14,4.637,4.641,4.634,4.638,37
20091101|2009-10-14 04:00,14,4.638,4.645,4.638,4.645,39
20091101|2009-10-14 04:30,14,4.641,4.654,4.641,4.651,50
20091101|2009-10-14 05:00,14,4.65,4.65,4.627,4.629,103
20091101|2009-10-14 05:30,14,4.627,4.629,4.61,4.616,82
20091101|2009-10-14 06:00,14,4.616,4.623,4.592,4.596,394
20091101|2009-10-14 06:30,14,4.596,4.599,4.509,4.513,1453
20091101|2009-10-14 07:00,14,4.516,4.54,4.488,4.537,1856
20091101|2009-10-14 07:30,14,4.536,4.588,4.521,4.587,3080
20091101|2009-10-14 08:00,14,4.588,4.664,4.57,4.592,10882
20091101|2009-10-14 08:30,14,4.592,4.595,4.444,4.495,16212
20091101|2009-10-14 09:00,14,4.494,4.533,4.472,4.489,7476
20091101|2009-10-14 09:30,14,4.489,4.569,4.475,4.564,5999
20091101|2009-10-14 10:00,14,4.564,4.565,4.491,4.492,5529
20091101|2009-10-14 10:30,14,4.492,4.515,4.45,4.459,5447
20091101|2009-10-14 11:00,14,4.457,4.475,4.425,4.438,7031
20091101|2009-10-14 11:30,14,4.437,4.452,4.41,4.432,5316
20091101|2009-10-14 12:00,14,4.433,4.456,4.422,4.427,2878
20091101|2009-10-14 12:30,14,4.429,4.469,4.425,4.451,3262
20091101|2009-10-14 13:00,14,4.449,4.455,4.399,4.441,8223
20091101|2009-10-14 13:30,14,4.44,4.446,4.432,4.435,1680
20091101|2009-10-14 14:00,14,4.434,4.448,4.432,4.444,1147
20091101|2009-10-14 14:30,14,4.446,4.455,4.44,4.446,645
20091101|2009-10-14 15:00,14,4.446,4.459,4.438,4.459,140
20091101|2009-10-14 15:30,14,4.455,4.472,4.455,4.471,161
20091101|2009-10-14 16:00,14,4.471,4.471,4.455,4.46,31
20091101|2009-10-14 17:00,15,4.445,4.466,4.441,4.465,27
20091101|2009-10-14 17:30,15,4.469,4.478,4.469,4.475,8
20091101|2009-10-14 18:00,15,4.476,4.487,4.475,4.482,27
20091101|2009-10-14 18:30,15,4.482,4.489,4.475,4.479,11
20091101|2009-10-14 19:00,15,4.475,4.475,4.464,4.475,16
20091101|2009-10-14 19:30,15,4.485,4.502,4.485,4.502,41
20091101|2009-10-14 20:00,15,4.5,4.51,4.5,4.509,56
20091101|2009-10-14 20:30,15,4.51,4.51,4.5,4.5,30
20091101|2009-10-14 21:00,15,4.505,4.505,4.483,4.49,18
20091101|2009-10-14 21:30,15,4.483,4.489,4.474,4.489,15
20091101|2009-10-14 22:00,15,4.477,4.485,4.477,4.485,2
20091101|2009-10-14 22:30,15,4.481,4.481,4.481,4.481,2
20091101|2009-10-14 23:00,15,4.481,4.485,4.481,4.485,2
20091101|2009-10-14 23:30,15,4.476,4.485,4.476,4.479,25
20091101|2009-10-15 00:00,15,4.477,4.485,4.467,4.48,32
20091101|2009-10-15 00:30,15,4.474,4.48,4.473,4.475,22
20091101|2009-10-15 01:00,15,4.479,4.479,4.459,4.459,66
20091101|2009-10-15 01:30,15,4.459,4.461,4.459,4.461,52
20091101|2009-10-15 02:00,15,4.461,4.481,4.459,4.469,67
20091101|2009-10-15 02:30,15,4.469,4.473,4.463,4.463,28
20091101|2009-10-15 03:00,15,4.469,4.48,4.462,4.474,45
20091101|2009-10-15 03:30,15,4.475,4.485,4.469,4.478,54
20091101|2009-10-15 04:00,15,4.477,4.48,4.47,4.47,56
20091101|2009-10-15 04:30,15,4.472,4.485,4.471,4.476,179
20091101|2009-10-15 05:00,15,4.476,4.482,4.475,4.479,67
20091101|2009-10-15 05:30,15,4.479,4.48,4.471,4.475,26
20091101|2009-10-15 06:00,15,4.477,4.479,4.4,4.4,576
20091101|2009-10-15 06:30,15,4.403,4.427,4.373,4.39,1038
20091101|2009-10-15 07:00,15,4.391,4.411,4.375,4.387,1144
20091101|2009-10-15 07:30,15,4.383,4.492,4.38,4.421,3421
20091101|2009-10-15 08:00,15,4.421,4.543,4.411,4.534,7448
20091101|2009-10-15 08:30,15,4.535,4.561,4.506,4.531,7031
20091101|2009-10-15 09:00,15,4.53,4.608,4.518,4.556,5059
20091101|2009-10-15 09:30,15,4.555,4.555,4.355,4.422,18599
20091101|2009-10-15 10:00,15,4.424,4.503,4.41,4.413,9001
20091101|2009-10-15 10:30,15,4.413,4.504,4.402,4.502,5182
20091101|2009-10-15 11:00,15,4.503,4.55,4.489,4.545,7297
20091101|2009-10-15 11:30,15,4.545,4.55,4.505,4.535,4033
20091101|2009-10-15 12:00,15,4.534,4.547,4.47,4.523,4492
20091101|2009-10-15 12:30,15,4.522,4.524,4.475,4.501,2872
20091101|2009-10-15 13:00,15,4.501,4.534,4.471,4.49,7350
20091101|2009-10-15 13:30,15,4.49,4.524,4.489,4.518,1708
20091101|2009-10-15 14:00,15,4.517,4.526,4.513,4.523,489
20091101|2009-10-15 14:30,15,4.525,4.53,4.509,4.518,563
20091101|2009-10-15 15:00,15,4.516,4.518,4.498,4.501,176
20091101|2009-10-15 15:30,15,4.501,4.514,4.494,4.501,73
20091101|2009-10-15 16:00,15,4.498,4.501,4.497,4.499,10
20091101|2009-10-15 17:00,16,4.5,4.53,4.494,4.525,58
20091101|2009-10-15 17:30,16,4.525,4.526,4.507,4.514,15
20091101|2009-10-15 18:00,16,4.515,4.515,4.506,4.506,8
20091101|2009-10-15 18:30,16,4.52,4.533,4.503,4.503,28
20091101|2009-10-15 19:00,16,4.519,4.528,4.519,4.525,12
20091101|2009-10-15 19:30,16,4.525,4.525,4.525,4.525,2
20091101|2009-10-15 20:00,16,4.525,4.525,4.525,4.525,14
20091101|2009-10-15 20:30,16,4.518,4.518,4.517,4.517,3
20091101|2009-10-15 21:00,16,4.52,4.524,4.508,4.508,12
20091101|2009-10-15 21:30,16,4.515,4.523,4.514,4.523,13
20091101|2009-10-15 22:00,16,4.518,4.523,4.515,4.515,9
20091101|2009-10-15 22:30,16,4.519,4.522,4.512,4.512,33
20091101|2009-10-15 23:00,16,4.515,4.515,4.512,4.515,11
20091101|2009-10-15 23:30,16,4.511,4.521,4.511,4.513,44
20091101|2009-10-16 00:00,16,4.512,4.521,4.512,4.521,22
20091101|2009-10-16 00:30,16,4.517,4.517,4.517,4.517,3
20091101|2009-10-16 01:00,16,4.516,4.517,4.513,4.513,11
20091101|2009-10-16 01:30,16,4.513,4.519,4.511,4.515,34
20091101|2009-10-16 02:00,16,4.512,4.526,4.512,4.524,47
20091101|2009-10-16 02:30,16,4.524,4.524,4.52,4.522,28
20091101|2009-10-16 03:00,16,4.522,4.526,4.521,4.521,18
20091101|2009-10-16 03:30,16,4.523,4.523,4.491,4.491,81
20091101|2009-10-16 04:00,16,4.495,4.503,4.482,4.495,149
20091101|2009-10-16 04:30,16,4.5,4.506,4.494,4.497,44
20091101|2009-10-16 05:00,16,4.495,4.496,4.49,4.495,34
20091101|2009-10-16 05:30,16,4.496,4.497,4.461,4.463,181
20091101|2009-10-16 06:00,16,4.463,4.469,4.437,4.437,243
20091101|2009-10-16 06:30,16,4.442,4.482,4.438,4.476,252
20091101|2009-10-16 07:00,16,4.476,4.506,4.464,4.494,865
20091101|2009-10-16 07:30,16,4.494,4.573,4.494,4.529,2745
20091101|2009-10-16 08:00,16,4.529,4.63,4.474,4.608,8940
20091101|2009-10-16 08:30,16,4.608,4.729,4.588,4.705,15256
20091101|2009-10-16 09:00,16,4.707,4.735,4.672,4.716,10791
20091101|2009-10-16 09:30,16,4.714,4.725,4.683,4.723,5170
20091101|2009-10-16 10:00,16,4.724,4.757,4.715,4.748,9122
20091101|2009-10-16 10:30,16,4.749,4.758,4.722,4.748,5409
20091101|2009-10-16 11:00,16,4.747,4.752,4.718,4.727,3688
20091101|2009-10-16 11:30,16,4.729,4.744,4.715,4.731,3688
20091101|2009-10-16 12:00,16,4.729,4.838,4.724,4.825,12060
20091101|2009-10-16 12:30,16,4.825,4.88,4.81,4.84,9890
20091101|2009-10-16 13:00,16,4.84,4.842,4.768,4.773,10386
20091101|2009-10-16 13:30,16,4.773,4.79,4.771,4.777,1807
20091101|2009-10-16 14:00,16,4.776,4.789,4.775,4.783,833
20091101|2009-10-16 14:30,16,4.782,4.789,4.762,4.766,581
20091101|2009-10-16 15:00,16,4.766,4.78,4.759,4.78,175
20091101|2009-10-16 15:30,16,4.776,4.791,4.775,4.791,113
20091101|2009-10-16 16:00,16,4.791,4.791,4.783,4.79,37
20091101|2009-10-18 17:00,19,4.77,4.838,4.77,4.812,45
20091101|2009-10-18 17:30,19,4.805,4.817,4.795,4.798,40
20091101|2009-10-18 18:00,19,4.795,4.815,4.795,4.815,25
20091101|2009-10-18 18:30,19,4.816,4.817,4.816,4.816,5
20091101|2009-10-18 19:00,19,4.801,4.806,4.797,4.797,11
20091101|2009-10-18 19:30,19,4.79,4.79,4.78,4.78,50
20091101|2009-10-18 20:00,19,4.78,4.782,4.778,4.778,11
20091101|2009-10-18 20:30,19,4.774,4.785,4.772,4.785,19
20091101|2009-10-18 21:00,19,4.78,4.794,4.775,4.788,66
20091101|2009-10-18 21:30,19,4.792,4.794,4.787,4.794,14
20091101|2009-10-18 22:00,19,4.793,4.857,4.793,4.851,73
20091101|2009-10-18 22:30,19,4.845,4.845,4.84,4.84,4
20091101|2009-10-18 23:00,19,4.843,4.843,4.823,4.826,33
20091101|2009-10-18 23:30,19,4.838,4.838,4.838,4.838,1
20091101|2009-10-19 00:00,19,4.838,4.838,4.822,4.834,4
20091101|2009-10-19 00:30,19,4.838,4.838,4.822,4.822,4
20091101|2009-10-19 01:30,19,4.819,4.83,4.809,4.824,43
20091101|2009-10-19 02:00,19,4.811,4.822,4.792,4.797,21
20091101|2009-10-19 02:30,19,4.8,4.815,4.8,4.804,43
20091101|2009-10-19 03:00,19,4.808,4.81,4.797,4.801,31
20091101|2009-10-19 03:30,19,4.805,4.805,4.791,4.8,27
20091101|2009-10-19 04:00,19,4.795,4.8,4.781,4.781,50
20091101|2009-10-19 04:30,19,4.782,4.784,4.777,4.783,59
20091101|2009-10-19 05:00,19,4.781,4.782,4.767,4.769,55
20091101|2009-10-19 05:30,19,4.769,4.783,4.766,4.783,59
20091101|2009-10-19 06:00,19,4.78,4.81,4.78,4.81,100
20091101|2009-10-19 06:30,19,4.807,4.84,4.767,4.781,529
20091101|2009-10-19 07:00,19,4.778,4.821,4.758,4.819,1579
20091101|2009-10-19 07:30,19,4.818,4.829,4.769,4.805,2474
20091101|2009-10-19 08:00,19,4.806,4.809,4.68,4.714,10899
20091101|2009-10-19 08:30,19,4.712,4.729,4.672,4.706,7107
20091101|2009-10-19 09:00,19,4.708,4.721,4.676,4.715,4861
20091101|2009-10-19 09:30,19,4.718,4.837,4.712,4.82,9930
20091101|2009-10-19 10:00,19,4.82,4.896,4.797,4.884,9209
20091101|2009-10-19 10:30,19,4.883,4.916,4.855,4.893,5866
20091101|2009-10-19 11:00,19,4.893,4.905,4.87,4.891,3683
20091101|2009-10-19 11:30,19,4.891,4.904,4.842,4.845,3613
20091101|2009-10-19 12:00,19,4.845,4.868,4.824,4.855,4073
20091101|2009-10-19 12:30,19,4.855,4.868,4.83,4.842,1825
20091101|2009-10-19 13:00,19,4.846,4.89,4.825,4.828,7101
20091101|2009-10-19 13:30,19,4.829,4.853,4.829,4.85,1517
20091101|2009-10-19 14:00,19,4.852,4.854,4.83,4.833,413
20091101|2009-10-19 14:30,19,4.834,4.849,4.827,4.835,453
20091101|2009-10-19 15:00,19,4.831,4.839,4.825,4.83,150
20091101|2009-10-19 15:30,19,4.836,4.85,4.831,4.849,149
20091101|2009-10-19 16:00,19,4.848,4.865,4.848,4.86,34
20091101|2009-10-19 17:00,20,4.87,4.878,4.856,4.867,24
20091101|2009-10-19 17:30,20,4.87,4.871,4.87,4.87,5
20091101|2009-10-19 18:00,20,4.87,4.879,4.862,4.878,14
20091101|2009-10-19 18:30,20,4.879,4.89,4.869,4.888,37
20091101|2009-10-19 19:00,20,4.886,4.889,4.881,4.882,45
20091101|2009-10-19 19:30,20,4.884,4.888,4.884,4.885,15
20091101|2009-10-19 20:00,20,4.885,4.928,4.885,4.9,162
20091101|2009-10-19 20:30,20,4.902,4.918,4.902,4.918,19
20091101|2009-10-19 21:00,20,4.919,4.956,4.914,4.948,114
20091101|2009-10-19 21:30,20,4.947,4.947,4.921,4.932,32
20091101|2009-10-19 22:00,20,4.932,4.933,4.921,4.921,6
20091101|2009-10-19 22:30,20,4.921,4.922,4.911,4.911,9
20091101|2009-10-19 23:00,20,4.91,4.91,4.898,4.9,31
20091101|2009-10-19 23:30,20,4.9,4.905,4.898,4.902,43
20091101|2009-10-20 00:00,20,4.902,4.913,4.897,4.913,34
20091101|2009-10-20 00:30,20,4.912,4.912,4.91,4.91,9
20091101|2009-10-20 01:00,20,4.902,4.915,4.9,4.91,15
20091101|2009-10-20 01:30,20,4.913,4.914,4.903,4.905,18
20091101|2009-10-20 02:00,20,4.903,4.92,4.9,4.92,189
20091101|2009-10-20 02:30,20,4.92,4.92,4.91,4.918,161
20091101|2009-10-20 03:00,20,4.918,4.919,4.908,4.915,118
20091101|2009-10-20 03:30,20,4.915,4.917,4.899,4.914,106
20091101|2009-10-20 04:00,20,4.912,4.917,4.907,4.911,72
20091101|2009-10-20 04:30,20,4.907,4.912,4.903,4.903,26
20091101|2009-10-20 05:00,20,4.903,4.908,4.903,4.907,48
20091101|2009-10-20 05:30,20,4.904,4.914,4.903,4.905,38
20091101|2009-10-20 06:00,20,4.905,4.934,4.905,4.918,270
20091101|2009-10-20 06:30,20,4.916,4.956,4.912,4.924,892
20091101|2009-10-20 07:00,20,4.924,4.999,4.924,4.964,2666
20091101|2009-10-20 07:30,20,4.962,5.045,4.943,5.02,4962
20091101|2009-10-20 08:00,20,5.017,5.11,5.003,5.1,16943
20091101|2009-10-20 08:30,20,5.098,5.1,5.017,5.023,8850
20091101|2009-10-20 09:00,20,5.023,5.045,4.994,5.039,7698
20091101|2009-10-20 09:30,20,5.039,5.079,5.035,5.073,5194
20091101|2009-10-20 10:00,20,5.072,5.1,5.061,5.07,6792
20091101|2009-10-20 10:30,20,5.068,5.097,5.052,5.092,4486
20091101|2009-10-20 11:00,20,5.093,5.133,5.087,5.123,6530
20091101|2009-10-20 11:30,20,5.123,5.167,5.109,5.139,8596
20091101|2009-10-20 12:00,20,5.139,5.173,5.112,5.164,6194
20091101|2009-10-20 12:30,20,5.163,5.195,5.155,5.163,7648
20091101|2009-10-20 13:00,20,5.165,5.194,5.139,5.169,7565
20091101|2009-10-20 13:30,20,5.17,5.18,5.166,5.17,1615
20091101|2009-10-20 14:00,20,5.169,5.177,5.165,5.172,500
20091101|2009-10-20 14:30,20,5.172,5.18,5.17,5.173,529
20091101|2009-10-20 15:00,20,5.173,5.173,5.166,5.169,166
20091101|2009-10-20 15:30,20,5.165,5.172,5.15,5.164,239
20091101|2009-10-20 16:00,20,5.165,5.184,5.165,5.18,55
20091101|2009-10-20 17:00,21,5.172,5.179,5.157,5.158,81
20091101|2009-10-20 17:30,21,5.16,5.178,5.16,5.17,10
20091101|2009-10-20 18:00,21,5.175,5.178,5.165,5.165,16
20091101|2009-10-20 18:30,21,5.166,5.18,5.166,5.18,13
20091101|2009-10-20 19:00,21,5.175,5.18,5.168,5.18,12
20091101|2009-10-20 19:30,21,5.174,5.174,5.168,5.171,7
20091101|2009-10-20 20:00,21,5.178,5.22,5.178,5.195,194
20091101|2009-10-20 20:30,21,5.196,5.211,5.175,5.2,70
20091101|2009-10-20 21:00,21,5.195,5.2,5.18,5.2,15
20091101|2009-10-20 21:30,21,5.201,5.209,5.2,5.204,12
20091101|2009-10-20 22:00,21,5.195,5.198,5.171,5.183,39
20091101|2009-10-20 22:30,21,5.175,5.178,5.175,5.178,2
20091101|2009-10-20 23:00,21,5.178,5.187,5.175,5.181,21
20091101|2009-10-20 23:30,21,5.186,5.186,5.175,5.182,30
20091101|2009-10-21 00:00,21,5.179,5.195,5.178,5.185,25
20091101|2009-10-21 00:30,21,5.185,5.185,5.175,5.178,7
20091101|2009-10-21 01:00,21,5.174,5.18,5.173,5.179,14
20091101|2009-10-21 01:30,21,5.175,5.19,5.173,5.185,27
20091101|2009-10-21 02:00,21,5.185,5.214,5.185,5.207,185
20091101|2009-10-21 02:30,21,5.207,5.218,5.193,5.217,121
20091101|2009-10-21 03:00,21,5.216,5.229,5.213,5.219,218
20091101|2009-10-21 03:30,21,5.218,5.224,5.21,5.216,104
20091101|2009-10-21 04:00,21,5.216,5.219,5.189,5.203,105
20091101|2009-10-21 04:30,21,5.201,5.205,5.176,5.189,142
20091101|2009-10-21 05:00,21,5.189,5.205,5.178,5.18,125
20091101|2009-10-21 05:30,21,5.181,5.186,5.136,5.138,336
20091101|2009-10-21 06:00,21,5.14,5.164,5.112,5.137,650
20091101|2009-10-21 06:30,21,5.136,5.136,5.094,5.108,930
20091101|2009-10-21 07:00,21,5.11,5.167,5.1,5.128,1251
20091101|2009-10-21 07:30,21,5.128,5.184,5.102,5.174,2920
20091101|2009-10-21 08:00,21,5.175,5.195,5.114,5.192,6858
20091101|2009-10-21 08:30,21,5.192,5.292,5.182,5.205,14100
20091101|2009-10-21 09:00,21,5.205,5.237,5.157,5.163,6460
20091101|2009-10-21 09:30,21,5.169,5.258,5.162,5.177,7884
20091101|2009-10-21 10:00,21,5.176,5.193,5.07,5.129,10906
20091101|2009-10-21 10:30,21,5.13,5.177,5.117,5.13,5741
20091101|2009-10-21 11:00,21,5.132,5.22,5.131,5.21,3804
20091101|2009-10-21 11:30,21,5.212,5.31,5.186,5.308,10206
20091101|2009-10-21 12:00,21,5.308,5.318,5.234,5.245,4833
20091101|2009-10-21 12:30,21,5.244,5.282,5.229,5.265,3254
20091101|2009-10-21 13:00,21,5.266,5.29,5.082,5.093,12937
20091101|2009-10-21 13:30,21,5.093,5.119,5.085,5.09,2714
20091101|2009-10-21 14:00,21,5.091,5.109,5.088,5.094,789
20091101|2009-10-21 14:30,21,5.094,5.1,5.084,5.097,437
20091101|2009-10-21 15:00,21,5.095,5.099,5.092,5.095,106
20091101|2009-10-21 15:30,21,5.095,5.098,5.081,5.094,241
20091101|2009-10-21 16:00,21,5.094,5.1,5.091,5.098,26
20091101|2009-10-21 17:00,22,5.095,5.116,5.088,5.114,63
20091101|2009-10-21 17:30,22,5.114,5.114,5.103,5.103,7
20091101|2009-10-21 18:00,22,5.104,5.104,5.097,5.097,14
20091101|2009-10-21 18:30,22,5.099,5.099,5.099,5.099,2
20091101|2009-10-21 19:00,22,5.105,5.108,5.095,5.095,25
20091101|2009-10-21 19:30,22,5.099,5.1,5.095,5.095,28
20091101|2009-10-21 20:00,22,5.092,5.095,5.091,5.094,10
20091101|2009-10-21 20:30,22,5.091,5.094,5.091,5.094,41
20091101|2009-10-21 21:00,22,5.094,5.094,5.072,5.072,143
20091101|2009-10-21 21:30,22,5.07,5.07,5.063,5.07,38
20091101|2009-10-21 22:00,22,5.068,5.071,5.068,5.071,3
20091101|2009-10-21 22:30,22,5.077,5.09,5.055,5.09,66
20091101|2009-10-21 23:00,22,5.09,5.093,5.09,5.093,14
20091101|2009-10-21 23:30,22,5.098,5.134,5.098,5.13,133
20091101|2009-10-22 00:00,22,5.13,5.134,5.108,5.134,80
20091101|2009-10-22 00:30,22,5.133,5.137,5.125,5.137,32
20091101|2009-10-22 01:00,22,5.13,5.13,5.109,5.13,36
20091101|2009-10-22 01:30,22,5.125,5.125,5.105,5.115,17
20091101|2009-10-22 02:00,22,5.116,5.14,5.109,5.133,47
20091101|2009-10-22 02:30,22,5.13,5.131,5.121,5.121,32
20091101|2009-10-22 03:00,22,5.119,5.128,5.108,5.111,35
20091101|2009-10-22 03:30,22,5.115,5.121,5.102,5.12,34
20091101|2009-10-22 04:00,22,5.118,5.123,5.091,5.098,51
20091101|2009-10-22 04:30,22,5.097,5.105,5.088,5.093,76
20091101|2009-10-22 05:00,22,5.094,5.106,5.091,5.099,114
20091101|2009-10-22 05:30,22,5.099,5.11,5.048,5.05,258
20091101|2009-10-22 06:00,22,5.049,5.071,5.038,5.052,285
20091101|2009-10-22 06:30,22,5.051,5.054,5.027,5.035,284
20091101|2009-10-22 07:00,22,5.032,5.087,5.013,5.079,1408
20091101|2009-10-22 07:30,22,5.076,5.146,5.065,5.084,3100
20091101|2009-10-22 08:00,22,5.083,5.16,5.059,5.063,8079
20091101|2009-10-22 08:30,22,5.063,5.118,5.06,5.071,4724
20091101|2009-10-22 09:00,22,5.071,5.109,5.063,5.1,4045
20091101|2009-10-22 09:30,22,5.101,5.214,5.081,5.111,15690
20091101|2009-10-22 10:00,22,5.113,5.155,5.038,5.04,7641
20091101|2009-10-22 10:30,22,5.04,5.075,4.995,5.005,6928
20091101|2009-10-22 11:00,22,5.005,5.021,4.942,4.985,7020
20091101|2009-10-22 11:30,22,4.983,5.016,4.915,4.936,7074
20091101|2009-10-22 12:00,22,4.937,4.974,4.919,4.919,3531
20091101|2009-10-22 12:30,22,4.919,4.961,4.917,4.936,4279
20091101|2009-10-22 13:00,22,4.936,4.974,4.908,4.953,5934
20091101|2009-10-22 13:30,22,4.952,4.974,4.932,4.965,1558
20091101|2009-10-22 14:00,22,4.967,4.983,4.967,4.979,392
20091101|2009-10-22 14:30,22,4.98,4.983,4.959,4.969,322
20091101|2009-10-22 15:00,22,4.97,4.982,4.966,4.972,108
20091101|2009-10-22 15:30,22,4.972,4.975,4.964,4.972,24
20091101|2009-10-22 16:00,22,4.98,4.989,4.98,4.989,61
20091101|2009-10-22 17:00,23,4.98,4.991,4.962,4.975,102
20091101|2009-10-22 17:30,23,4.965,4.97,4.96,4.97,13
20091101|2009-10-22 18:00,23,4.986,5.043,4.984,5.031,157
20091101|2009-10-22 18:30,23,5.021,5.03,5.003,5.009,23
20091101|2009-10-22 19:00,23,4.995,5.03,4.995,5.027,38
20091101|2009-10-22 19:30,23,5.033,5.036,4.985,4.985,49
20091101|2009-10-22 20:00,23,4.984,4.984,4.984,4.984,1
20091101|2009-10-22 20:30,23,4.99,5.007,4.986,5,11
20091101|2009-10-22 21:00,23,5.001,5.001,4.99,4.995,6
20091101|2009-10-22 21:30,23,4.989,4.989,4.987,4.987,5
20091101|2009-10-22 22:00,23,4.994,4.994,4.994,4.994,1
20091101|2009-10-22 22:30,23,4.999,5.003,4.999,5.003,3
20091101|2009-10-22 23:00,23,5.003,5.006,5.003,5.006,5
20091101|2009-10-22 23:30,23,5.002,5.03,4.996,5.017,51
20091101|2009-10-23 00:00,23,5.015,5.018,5.003,5.003,7
20091101|2009-10-23 00:30,23,5.006,5.031,4.995,4.995,43
20091101|2009-10-23 01:00,23,4.999,5.005,4.999,5.005,6
20091101|2009-10-23 01:30,23,5,5.01,4.995,4.998,15
20091101|2009-10-23 02:00,23,4.998,5.015,4.992,5.007,39
20091101|2009-10-23 02:30,23,5.011,5.013,5.002,5.002,49
20091101|2009-10-23 03:00,23,5,5.016,5,5.006,98
20091101|2009-10-23 03:30,23,5.008,5.016,5,5,46
20091101|2009-10-23 04:00,23,4.998,5,4.993,4.998,19
20091101|2009-10-23 04:30,23,4.999,5,4.993,5,14
20091101|2009-10-23 05:00,23,5.003,5.003,4.979,4.985,88
20091101|2009-10-23 05:30,23,4.983,4.985,4.964,4.972,57
20091101|2009-10-23 06:00,23,4.976,5.021,4.966,5.009,163
20091101|2009-10-23 06:30,23,5.016,5.021,4.972,4.976,147
20091101|2009-10-23 07:00,23,4.979,5.035,4.968,4.993,899
20091101|2009-10-23 07:30,23,4.992,5.056,4.989,5.027,2840
20091101|2009-10-23 08:00,23,5.024,5.04,4.959,4.969,5367
20091101|2009-10-23 08:30,23,4.97,4.973,4.919,4.935,5500
20091101|2009-10-23 09:00,23,4.935,4.94,4.868,4.893,6588
20091101|2009-10-23 09:30,23,4.893,4.914,4.855,4.856,3901
20091101|2009-10-23 10:00,23,4.856,4.896,4.851,4.871,3561
20091101|2009-10-23 10:30,23,4.869,4.926,4.865,4.882,3419
20091101|2009-10-23 11:00,23,4.882,4.9,4.836,4.849,4153
20091101|2009-10-23 11:30,23,4.846,4.873,4.835,4.851,2534
20091101|2009-10-23 12:00,23,4.851,4.852,4.784,4.792,4458
20091101|2009-10-23 12:30,23,4.792,4.816,4.783,4.787,3973
20091101|2009-10-23 13:00,23,4.786,4.82,4.778,4.786,4537
20091101|2009-10-23 13:30,23,4.787,4.808,4.784,4.793,1161
20091101|2009-10-23 14:00,23,4.796,4.805,4.787,4.796,234
20091101|2009-10-23 14:30,23,4.797,4.818,4.792,4.81,298
20091101|2009-10-23 15:00,23,4.814,4.815,4.789,4.789,57
20091101|2009-10-23 15:30,23,4.795,4.805,4.787,4.788,42
20091101|2009-10-23 16:00,23,4.788,4.788,4.771,4.78,72
20091101|2009-10-25 17:00,26,4.735,4.74,4.701,4.71,246
20091101|2009-10-25 17:30,26,4.712,4.712,4.693,4.695,82
20091101|2009-10-25 18:00,26,4.695,4.719,4.685,4.69,44
20091101|2009-10-25 18:30,26,4.688,4.704,4.682,4.69,38
20091101|2009-10-25 19:00,26,4.69,4.692,4.681,4.692,37
20091101|2009-10-25 19:30,26,4.683,4.69,4.682,4.69,11
20091101|2009-10-25 20:00,26,4.689,4.696,4.689,4.694,24
20091101|2009-10-25 20:30,26,4.687,4.696,4.687,4.696,4
20091101|2009-10-25 21:00,26,4.688,4.71,4.688,4.71,33
20091101|2009-10-25 21:30,26,4.708,4.708,4.708,4.708,1
20091101|2009-10-25 22:00,26,4.696,4.699,4.69,4.698,7
20091101|2009-10-25 22:30,26,4.694,4.7,4.694,4.7,2
20091101|2009-10-25 23:00,26,4.697,4.705,4.697,4.703,8
20091101|2009-10-25 23:30,26,4.705,4.713,4.692,4.708,48
20091101|2009-10-26 00:00,26,4.71,4.721,4.696,4.703,28
20091101|2009-10-26 00:30,26,4.7,4.707,4.7,4.707,5
20091101|2009-10-26 01:00,26,4.708,4.713,4.708,4.713,3
20091101|2009-10-26 01:30,26,4.708,4.717,4.708,4.717,4
20091101|2009-10-26 02:00,26,4.718,4.718,4.708,4.715,3
20091101|2009-10-26 02:30,26,4.716,4.723,4.716,4.722,8
20091101|2009-10-26 03:00,26,4.726,4.739,4.722,4.739,57
20091101|2009-10-26 03:30,26,4.737,4.739,4.727,4.733,41
20091101|2009-10-26 04:00,26,4.733,4.749,4.732,4.74,33
20091101|2009-10-26 04:30,26,4.733,4.743,4.729,4.739,64
20091101|2009-10-26 05:00,26,4.741,4.742,4.718,4.721,224
20091101|2009-10-26 05:30,26,4.725,4.733,4.662,4.667,500
20091101|2009-10-26 06:00,26,4.669,4.677,4.626,4.635,488
20091101|2009-10-26 06:30,26,4.64,4.679,4.592,4.61,873
20091101|2009-10-26 07:00,26,4.612,4.645,4.605,4.63,1650
20091101|2009-10-26 07:30,26,4.629,4.631,4.565,4.586,3166
20091101|2009-10-26 08:00,26,4.587,4.607,4.459,4.49,12723
20091101|2009-10-26 08:30,26,4.492,4.541,4.488,4.53,6116
20091101|2009-10-26 09:00,26,4.533,4.557,4.522,4.533,3711
20091101|2009-10-26 09:30,26,4.532,4.598,4.527,4.565,6006
20091101|2009-10-26 10:00,26,4.564,4.583,4.505,4.508,5190
20091101|2009-10-26 10:30,26,4.508,4.518,4.48,4.485,4330
20091101|2009-10-26 11:00,26,4.484,4.508,4.467,4.494,3367
20091101|2009-10-26 11:30,26,4.493,4.526,4.48,4.504,2159
20091101|2009-10-26 12:00,26,4.504,4.525,4.483,4.497,2042
20091101|2009-10-26 12:30,26,4.498,4.551,4.495,4.53,2732
20091101|2009-10-26 13:00,26,4.531,4.546,4.498,4.51,4626
20091101|2009-10-26 13:30,26,4.509,4.538,4.507,4.536,1218
20091101|2009-10-26 14:00,26,4.536,4.537,4.518,4.523,252
20091101|2009-10-26 14:30,26,4.522,4.53,4.518,4.528,183
20091101|2009-10-26 15:00,26,4.53,4.535,4.524,4.529,135
20091101|2009-10-26 15:30,26,4.53,4.539,4.525,4.536,88
20091101|2009-10-26 16:00,26,4.539,4.547,4.526,4.526,29
20091101|2009-10-26 17:00,27,4.52,4.527,4.513,4.514,36
20091101|2009-10-26 17:30,26,4.496,4.532,4.495,4.509,124
20091101|2009-10-26 18:00,27,4.513,4.513,4.508,4.508,3
20091101|2009-10-26 18:30,27,4.508,4.516,4.502,4.502,6
20091101|2009-10-26 19:00,27,4.5,4.507,4.5,4.507,2
20091101|2009-10-26 19:30,27,4.502,4.502,4.487,4.489,33
20091101|2009-10-26 20:00,27,4.489,4.494,4.48,4.488,52
20091101|2009-10-26 20:30,27,4.483,4.488,4.482,4.483,13
20091101|2009-10-26 21:00,27,4.484,4.488,4.484,4.488,4
20091101|2009-10-26 21:30,27,4.484,4.49,4.484,4.49,3
20091101|2009-10-26 22:00,27,4.486,4.487,4.485,4.487,4
20091101|2009-10-26 22:30,27,4.485,4.485,4.485,4.485,1
20091101|2009-10-26 23:00,27,4.492,4.492,4.49,4.49,8
20091101|2009-10-26 23:30,27,4.496,4.506,4.488,4.5,59
20091101|2009-10-27 00:00,27,4.507,4.507,4.499,4.499,5
20091101|2009-10-27 00:30,27,4.5,4.523,4.5,4.52,26
20091101|2009-10-27 01:00,27,4.52,4.529,4.519,4.521,28
20091101|2009-10-27 01:30,27,4.52,4.539,4.52,4.529,63
20091101|2009-10-27 02:00,27,4.528,4.529,4.485,4.501,40
20091101|2009-10-27 02:30,27,4.497,4.517,4.48,4.514,43
20091101|2009-10-27 03:00,27,4.513,4.518,4.512,4.518,11
20091101|2009-10-27 03:30,27,4.522,4.531,4.503,4.503,20
20091101|2009-10-27 04:00,27,4.508,4.513,4.493,4.493,12
20091101|2009-10-27 04:30,27,4.494,4.525,4.494,4.525,25
20091101|2009-10-27 05:00,27,4.525,4.542,4.523,4.525,36
20091101|2009-10-27 05:30,27,4.515,4.528,4.497,4.519,32
20091101|2009-10-27 06:00,27,4.525,4.531,4.503,4.512,75
20091101|2009-10-27 06:30,27,4.512,4.515,4.476,4.479,256
20091101|2009-10-27 07:00,27,4.479,4.524,4.476,4.488,578
20091101|2009-10-27 07:30,27,4.491,4.585,4.483,4.574,1803
20091101|2009-10-27 08:00,27,4.572,4.599,4.519,4.532,2712
20091101|2009-10-27 08:30,27,4.534,4.582,4.53,4.53,2808
20091101|2009-10-27 09:00,27,4.534,4.579,4.517,4.571,2511
20091101|2009-10-27 09:30,27,4.572,4.577,4.53,4.541,2249
20091101|2009-10-27 10:00,27,4.541,4.568,4.534,4.568,1339
20091101|2009-10-27 10:30,27,4.565,4.591,4.553,4.572,1803
20091101|2009-10-27 11:00,27,4.572,4.591,4.556,4.56,1928
20091101|2009-10-27 11:30,27,4.559,4.578,4.544,4.576,1656
20091101|2009-10-27 12:00,27,4.573,4.581,4.534,4.551,1385
20091101|2009-10-27 12:30,27,4.552,4.574,4.535,4.545,1578
20091101|2009-10-27 13:00,27,4.542,4.578,4.532,4.557,5018
20091101|2009-10-27 13:30,27,4.556,4.577,4.543,4.572,1192
20091101|2009-10-27 14:00,27,4.573,4.577,4.563,4.576,335
20091101|2009-10-27 14:30,27,4.576,4.589,4.576,4.588,424
20091101|2009-10-27 15:00,27,4.588,4.605,4.588,4.604,133
20091101|2009-10-27 15:30,27,4.602,4.637,4.602,4.624,138
20091101|2009-10-27 16:00,27,4.62,4.62,4.61,4.618,24
20091101|2009-10-27 17:00,28,4.599,4.599,4.595,4.596,10
20091101|2009-10-27 17:30,28,4.61,4.629,4.61,4.615,22
20091101|2009-10-27 18:00,28,4.612,4.629,4.607,4.607,23
20091101|2009-10-27 18:30,28,4.609,4.609,4.607,4.607,2
20091101|2009-10-27 19:30,28,4.61,4.623,4.61,4.619,12
20091101|2009-10-27 20:00,28,4.618,4.619,4.616,4.616,6
20091101|2009-10-27 20:30,28,4.615,4.615,4.615,4.615,5
20091101|2009-10-27 21:00,28,4.61,4.615,4.61,4.615,4
20091101|2009-10-27 21:30,28,4.618,4.629,4.61,4.629,6
20091101|2009-10-27 22:00,28,4.622,4.622,4.61,4.61,5
20091101|2009-10-27 22:30,28,4.611,4.611,4.602,4.602,27
20091101|2009-10-27 23:00,28,4.602,4.602,4.6,4.6,9
20091101|2009-10-27 23:30,28,4.6,4.6,4.585,4.585,18
20091101|2009-10-28 00:00,28,4.585,4.585,4.585,4.585,7
20091101|2009-10-28 00:30,28,4.594,4.594,4.594,4.594,2
20091101|2009-10-28 01:30,28,4.585,4.585,4.576,4.576,13
20091101|2009-10-28 02:30,28,4.582,4.582,4.582,4.582,1
20091101|2009-10-28 03:00,28,4.575,4.575,4.57,4.57,17
20091101|2009-10-28 03:30,28,4.565,4.565,4.56,4.56,9
20091101|2009-10-28 04:00,28,4.565,4.565,4.565,4.565,1
20091101|2009-10-28 04:30,28,4.56,4.563,4.559,4.563,51
20091101|2009-10-28 05:00,28,4.565,4.568,4.559,4.56,28
20091101|2009-10-28 05:30,28,4.56,4.563,4.54,4.56,69
20091101|2009-10-28 06:00,28,4.561,4.561,4.54,4.548,93
20091101|2009-10-28 06:30,28,4.543,4.557,4.535,4.546,117
20091101|2009-10-28 07:00,28,4.55,4.593,4.545,4.582,305
20091101|2009-10-28 07:30,28,4.576,4.592,4.55,4.569,270
20091101|2009-10-28 08:00,28,4.563,4.616,4.549,4.582,798
20091101|2009-10-28 08:30,28,4.581,4.59,4.396,4.421,1953
20091101|2009-10-28 09:00,28,4.419,4.461,4.411,4.443,432
20091101|2009-10-28 09:30,28,4.431,4.52,4.407,4.427,517
20091101|2009-10-28 10:00,28,4.425,4.447,4.361,4.38,1384
20091101|2009-10-28 10:30,28,4.38,4.394,4.367,4.37,313
20091101|2009-10-28 11:00,28,4.369,4.373,4.316,4.37,489
20091101|2009-10-28 11:30,28,4.37,4.37,4.336,4.351,413
20091101|2009-10-28 12:00,28,4.351,4.38,4.337,4.358,421
20091101|2009-10-28 12:30,28,4.355,4.37,4.343,4.356,321
20091101|2009-10-28 13:00,28,4.358,4.365,4.23,4.255,3820
20091101|2009-10-28 13:30,28,4.25,4.25,4.25,4.25,0
20091101|2009-10-28 14:00,28,4.26,4.29,4.26,4.29,0
20091201|2009-03-02 09:00,2,5.946,5.95,5.911,5.911,10
20091201|2009-03-02 09:30,2,5.898,5.898,5.852,5.852,17
20091201|2009-03-02 10:00,2,5.837,5.84,5.81,5.83,18
20091201|2009-03-02 10:30,2,5.8,5.8,5.77,5.77,7
20091201|2009-03-02 11:00,2,5.778,5.779,5.763,5.763,18
20091201|2009-03-02 11:30,2,5.77,5.77,5.73,5.73,2
20091201|2009-03-02 12:30,2,5.723,5.775,5.723,5.775,3
20091201|2009-03-02 13:00,2,5.773,5.804,5.766,5.8,35
20091201|2009-03-02 14:00,2,5.791,5.791,5.79,5.79,2
20091201|2009-03-02 15:00,2,5.81,5.81,5.801,5.801,5
20091201|2009-03-02 16:00,2,5.8,5.8,5.8,5.8,7
20091201|2009-03-02 20:00,3,5.8,5.8,5.8,5.8,5
20091201|2009-03-03 08:00,3,5.869,5.89,5.865,5.865,10
20091201|2009-03-03 08:30,3,5.852,5.862,5.84,5.862,14
20091201|2009-03-03 09:00,3,5.857,5.857,5.808,5.837,12
20091201|2009-03-03 09:30,3,5.822,5.864,5.822,5.86,18
20091201|2009-03-03 10:00,3,5.862,5.862,5.785,5.795,129
20091201|2009-03-03 10:30,3,5.795,5.805,5.745,5.76,89
20091201|2009-03-03 11:30,3,5.788,5.788,5.764,5.764,11
20091201|2009-03-03 12:00,3,5.784,5.784,5.784,5.784,1
20091201|2009-03-03 12:30,3,5.775,5.775,5.764,5.774,14
20091201|2009-03-03 13:00,3,5.815,5.82,5.815,5.82,7
20091201|2009-03-03 13:30,3,5.829,5.829,5.829,5.829,3
20091201|2009-03-03 14:00,3,5.824,5.824,5.824,5.824,3
20091201|2009-03-03 17:00,4,5.83,5.83,5.83,5.83,10
20091201|2009-03-03 18:00,4,5.83,5.83,5.83,5.83,1
20091201|2009-03-04 01:30,4,5.83,5.83,5.83,5.83,4
20091201|2009-03-04 02:00,4,5.83,5.83,5.83,5.83,4
20091201|2009-03-04 02:30,4,5.83,5.83,5.83,5.83,4
20091201|2009-03-04 03:30,4,5.83,5.83,5.83,5.83,12
20091201|2009-03-04 07:00,4,5.813,5.813,5.813,5.813,1
20091201|2009-03-04 07:30,4,5.789,5.789,5.789,5.789,1
20091201|2009-03-04 08:00,4,5.775,5.802,5.773,5.778,41
20091201|2009-03-04 08:30,4,5.773,5.773,5.73,5.73,39
20091201|2009-03-04 09:00,4,5.726,5.764,5.726,5.764,26
20091201|2009-03-04 09:30,4,5.754,5.769,5.746,5.769,7
20091201|2009-03-04 10:00,4,5.794,5.838,5.794,5.8,148
20091201|2009-03-04 10:30,4,5.8,5.83,5.787,5.83,401
20091201|2009-03-04 11:00,4,5.807,5.807,5.796,5.796,6
20091201|2009-03-04 11:30,4,5.777,5.788,5.775,5.786,34
20091201|2009-03-04 12:00,4,5.786,5.805,5.775,5.805,134
20091201|2009-03-04 12:30,4,5.8,5.81,5.792,5.799,26
20091201|2009-03-04 13:00,4,5.815,5.85,5.812,5.846,60
20091201|2009-03-04 14:00,4,5.847,5.85,5.847,5.85,6
20091201|2009-03-04 14:30,4,5.86,5.86,5.86,5.86,1
20091201|2009-03-04 15:00,4,5.85,5.85,5.85,5.85,1
20091201|2009-03-04 16:00,4,5.855,5.855,5.855,5.855,1
20091201|2009-03-04 18:00,5,5.89,5.903,5.89,5.9,10
20091201|2009-03-05 07:00,5,5.81,5.81,5.81,5.81,1
20091201|2009-03-05 07:30,5,5.8,5.8,5.8,5.8,2
20091201|2009-03-05 08:00,5,5.809,5.813,5.809,5.813,10
20091201|2009-03-05 08:30,5,5.845,5.845,5.83,5.841,8
20091201|2009-03-05 09:00,5,5.85,5.852,5.811,5.811,78
20091201|2009-03-05 09:30,5,5.811,5.817,5.772,5.772,30
20091201|2009-03-05 10:00,5,5.761,5.786,5.73,5.73,78
20091201|2009-03-05 10:30,5,5.735,5.759,5.735,5.746,15
20091201|2009-03-05 11:00,5,5.733,5.733,5.733,5.733,2
20091201|2009-03-05 11:30,5,5.726,5.726,5.695,5.695,11
20091201|2009-03-05 12:00,5,5.709,5.709,5.704,5.704,2
20091201|2009-03-05 12:30,5,5.66,5.66,5.66,5.66,3
20091201|2009-03-05 13:00,5,5.669,5.67,5.646,5.651,15
20091201|2009-03-05 13:30,5,5.65,5.65,5.625,5.625,66
20091201|2009-03-05 14:00,5,5.625,5.64,5.625,5.64,40
20091201|2009-03-05 14:30,5,5.64,5.645,5.637,5.644,20
20091201|2009-03-05 15:00,5,5.643,5.643,5.643,5.643,2
20091201|2009-03-05 22:00,6,5.65,5.65,5.65,5.65,1
20091201|2009-03-06 07:30,6,5.631,5.646,5.631,5.646,3
20091201|2009-03-06 08:00,6,5.637,5.637,5.61,5.61,13
20091201|2009-03-06 09:00,6,5.611,5.614,5.54,5.548,44
20091201|2009-03-06 09:30,6,5.549,5.561,5.547,5.547,21
20091201|2009-03-06 10:00,6,5.544,5.546,5.538,5.546,16
20091201|2009-03-06 10:30,6,5.546,5.546,5.539,5.546,14
20091201|2009-03-06 11:00,6,5.575,5.575,5.573,5.573,2
20091201|2009-03-06 11:30,6,5.555,5.568,5.553,5.553,10
20091201|2009-03-06 12:00,6,5.543,5.548,5.528,5.528,30
20091201|2009-03-06 12:30,6,5.546,5.55,5.545,5.548,12
20091201|2009-03-06 13:00,6,5.55,5.55,5.522,5.545,12
20091201|2009-03-06 13:30,6,5.536,5.536,5.525,5.526,27
20091201|2009-03-06 14:00,6,5.531,5.534,5.528,5.53,5
20091201|2009-03-06 14:30,6,5.523,5.523,5.516,5.518,5
20091201|2009-03-08 23:30,9,5.53,5.53,5.53,5.53,2
20091201|2009-03-09 03:00,9,5.53,5.53,5.53,5.53,18
20091201|2009-03-09 03:30,9,5.53,5.53,5.53,5.53,5
20091201|2009-03-09 07:30,9,5.501,5.501,5.49,5.49,7
20091201|2009-03-09 08:00,9,5.494,5.494,5.486,5.486,51
20091201|2009-03-09 08:30,9,5.5,5.51,5.495,5.506,14
20091201|2009-03-09 09:00,9,5.539,5.542,5.525,5.525,16
20091201|2009-03-09 09:30,9,5.521,5.521,5.496,5.496,10
20091201|2009-03-09 10:00,9,5.5,5.5,5.496,5.496,17
20091201|2009-03-09 10:30,9,5.485,5.486,5.472,5.476,15
20091201|2009-03-09 11:00,9,5.48,5.492,5.48,5.488,18
20091201|2009-03-09 11:30,9,5.488,5.488,5.44,5.456,36
20091201|2009-03-09 12:00,9,5.446,5.458,5.44,5.45,81
20091201|2009-03-09 12:30,9,5.484,5.506,5.484,5.499,18
20091201|2009-03-09 13:00,9,5.488,5.502,5.488,5.494,115
20091201|2009-03-09 13:30,9,5.488,5.493,5.488,5.488,15
20091201|2009-03-09 14:00,9,5.497,5.497,5.482,5.482,3
20091201|2009-03-10 07:00,10,5.493,5.493,5.493,5.493,1
20091201|2009-03-10 07:30,10,5.501,5.505,5.501,5.502,33
20091201|2009-03-10 08:00,10,5.493,5.495,5.463,5.468,17
20091201|2009-03-10 08:30,10,5.487,5.492,5.476,5.487,6
20091201|2009-03-10 09:00,10,5.528,5.541,5.52,5.522,34
20091201|2009-03-10 09:30,10,5.516,5.518,5.505,5.517,21
20091201|2009-03-10 10:00,10,5.5,5.508,5.5,5.508,5
20091201|2009-03-10 10:30,10,5.488,5.488,5.482,5.485,12
20091201|2009-03-10 11:00,10,5.474,5.476,5.474,5.476,7
20091201|2009-03-10 11:30,10,5.485,5.485,5.485,5.485,1
20091201|2009-03-10 13:00,10,5.447,5.459,5.44,5.452,20
20091201|2009-03-10 13:30,10,5.455,5.455,5.434,5.434,13
20091201|2009-03-10 14:00,10,5.434,5.449,5.432,5.449,43
20091201|2009-03-10 14:30,10,5.448,5.45,5.448,5.45,2
20091201|2009-03-11 06:30,11,5.458,5.458,5.458,5.458,1
20091201|2009-03-11 08:00,11,5.446,5.461,5.446,5.461,52
20091201|2009-03-11 09:00,11,5.457,5.459,5.445,5.445,10
20091201|2009-03-11 09:30,11,5.41,5.41,5.4,5.4,2
20091201|2009-03-11 10:00,11,5.43,5.43,5.43,5.43,1
20091201|2009-03-11 10:30,11,5.445,5.445,5.445,5.445,6
20091201|2009-03-11 11:00,11,5.432,5.439,5.432,5.439,2
20091201|2009-03-11 11:30,11,5.422,5.43,5.395,5.395,22
20091201|2009-03-11 12:00,11,5.412,5.412,5.412,5.412,10
20091201|2009-03-11 12:30,11,5.422,5.422,5.411,5.411,4
20091201|2009-03-11 13:00,11,5.415,5.42,5.415,5.416,6
20091201|2009-03-11 13:30,11,5.41,5.425,5.41,5.425,17
20091201|2009-03-11 15:00,11,5.413,5.413,5.413,5.413,1
20091201|2009-03-12 07:00,12,5.427,5.427,5.427,5.427,1
20091201|2009-03-12 07:30,12,5.446,5.446,5.446,5.446,1
20091201|2009-03-12 08:00,12,5.418,5.418,5.394,5.4,74
20091201|2009-03-12 08:30,12,5.415,5.415,5.415,5.415,3
20091201|2009-03-12 09:00,12,5.404,5.404,5.39,5.396,59
20091201|2009-03-12 09:30,12,5.464,5.498,5.464,5.498,5
20091201|2009-03-12 10:00,12,5.487,5.508,5.487,5.507,7
20091201|2009-03-12 10:30,12,5.49,5.49,5.49,5.49,1
20091201|2009-03-12 11:00,12,5.464,5.47,5.464,5.47,2
20091201|2009-03-12 11:30,12,5.49,5.49,5.49,5.49,2
20091201|2009-03-12 12:00,12,5.488,5.488,5.488,5.488,1
20091201|2009-03-12 12:30,12,5.483,5.49,5.483,5.49,14
20091201|2009-03-12 13:00,12,5.518,5.572,5.518,5.568,33
20091201|2009-03-12 13:30,12,5.577,5.577,5.577,5.577,1
20091201|2009-03-12 14:00,12,5.58,5.58,5.57,5.57,9
20091201|2009-03-12 14:30,12,5.59,5.59,5.59,5.59,7
20091201|2009-03-12 15:30,12,5.59,5.59,5.59,5.59,1
20091201|2009-03-13 07:30,13,5.58,5.58,5.55,5.55,11
20091201|2009-03-13 08:00,13,5.535,5.548,5.49,5.496,16
20091201|2009-03-13 08:30,13,5.505,5.52,5.5,5.52,17
20091201|2009-03-13 09:00,13,5.51,5.555,5.51,5.555,22
20091201|2009-03-13 09:30,13,5.543,5.57,5.543,5.555,16
20091201|2009-03-13 10:00,13,5.554,5.56,5.553,5.56,13
20091201|2009-03-13 10:30,13,5.59,5.59,5.59,5.59,1
20091201|2009-03-13 11:00,13,5.556,5.583,5.555,5.581,18
20091201|2009-03-13 11:30,13,5.592,5.592,5.55,5.55,20
20091201|2009-03-13 12:30,13,5.562,5.575,5.562,5.575,9
20091201|2009-03-13 13:00,13,5.593,5.594,5.58,5.58,11
20091201|2009-03-13 13:30,13,5.53,5.534,5.509,5.534,4
20091201|2009-03-13 14:00,13,5.513,5.513,5.513,5.513,3
20091201|2009-03-13 15:30,13,5.53,5.53,5.53,5.53,1
20091201|2009-03-15 19:00,16,5.49,5.49,5.49,5.49,1
20091201|2009-03-16 08:30,16,5.445,5.453,5.418,5.418,22
20091201|2009-03-16 09:00,16,5.41,5.41,5.41,5.41,1
20091201|2009-03-16 09:30,16,5.434,5.434,5.425,5.425,23
20091201|2009-03-16 10:00,16,5.416,5.49,5.416,5.486,15
20091201|2009-03-16 10:30,16,5.48,5.484,5.48,5.484,2
20091201|2009-03-16 11:00,16,5.49,5.517,5.49,5.5,19
20091201|2009-03-16 11:30,16,5.514,5.547,5.514,5.546,15
20091201|2009-03-16 12:00,16,5.517,5.517,5.486,5.492,15
20091201|2009-03-16 12:30,16,5.501,5.501,5.455,5.455,10
20091201|2009-03-16 13:00,16,5.47,5.47,5.463,5.463,11
20091201|2009-03-16 13:30,16,5.461,5.478,5.461,5.478,7
20091201|2009-03-16 15:00,16,5.465,5.465,5.465,5.465,2
20091201|2009-03-16 15:30,16,5.445,5.445,5.445,5.445,6
20091201|2009-03-17 07:30,17,5.434,5.434,5.434,5.434,2
20091201|2009-03-17 08:00,17,5.425,5.43,5.425,5.43,12
20091201|2009-03-17 08:30,17,5.445,5.445,5.429,5.442,11
20091201|2009-03-17 09:00,17,5.46,5.468,5.457,5.468,7
20091201|2009-03-17 09:30,17,5.44,5.44,5.425,5.427,6
20091201|2009-03-17 10:00,17,5.427,5.445,5.427,5.432,23
20091201|2009-03-17 10:30,17,5.441,5.447,5.439,5.439,5
20091201|2009-03-17 11:00,17,5.441,5.441,5.388,5.41,136
20091201|2009-03-17 11:30,17,5.418,5.418,5.386,5.386,17
20091201|2009-03-17 12:00,17,5.398,5.424,5.396,5.424,17
20091201|2009-03-17 12:30,17,5.415,5.415,5.415,5.415,1
20091201|2009-03-17 13:00,17,5.426,5.43,5.421,5.421,219
20091201|2009-03-17 13:30,17,5.421,5.424,5.421,5.424,27
20091201|2009-03-17 14:00,17,5.421,5.421,5.415,5.415,50
20091201|2009-03-18 07:30,18,5.445,5.445,5.445,5.445,1
20091201|2009-03-18 08:00,18,5.4,5.41,5.4,5.403,8
20091201|2009-03-18 09:00,18,5.399,5.399,5.399,5.399,1
20091201|2009-03-18 09:30,18,5.36,5.381,5.36,5.381,7
20091201|2009-03-18 10:30,18,5.333,5.34,5.33,5.34,12
20091201|2009-03-18 11:00,18,5.351,5.353,5.351,5.353,3
20091201|2009-03-18 11:30,18,5.332,5.332,5.327,5.33,3
20091201|2009-03-18 12:00,18,5.341,5.345,5.341,5.345,5
20091201|2009-03-18 12:30,18,5.35,5.35,5.345,5.345,2
20091201|2009-03-18 13:00,18,5.316,5.33,5.316,5.33,8
20091201|2009-03-18 13:30,18,5.328,5.34,5.328,5.33,26
20091201|2009-03-18 16:00,18,5.342,5.35,5.342,5.35,42
20091201|2009-03-19 07:00,19,5.36,5.361,5.36,5.361,3
20091201|2009-03-19 07:30,19,5.35,5.35,5.35,5.35,11
20091201|2009-03-19 08:00,19,5.348,5.35,5.348,5.35,5
20091201|2009-03-19 08:30,19,5.361,5.41,5.351,5.41,28
20091201|2009-03-19 09:00,19,5.38,5.38,5.369,5.369,9
20091201|2009-03-19 09:30,19,5.49,6.051,5.487,5.655,79
20091201|2009-03-19 10:00,19,5.605,5.664,5.57,5.626,156
20091201|2009-03-19 10:30,19,5.621,5.645,5.588,5.636,125
20091201|2009-03-19 11:00,19,5.639,5.65,5.628,5.641,64
20091201|2009-03-19 11:30,19,5.64,5.675,5.639,5.67,80
20091201|2009-03-19 12:00,19,5.647,5.69,5.642,5.683,17
20091201|2009-03-19 12:30,19,5.69,5.692,5.686,5.692,3
20091201|2009-03-19 13:00,19,5.681,5.72,5.666,5.698,51
20091201|2009-03-19 13:30,19,5.672,5.7,5.672,5.696,9
20091201|2009-03-19 14:00,19,5.71,5.73,5.71,5.73,7
20091201|2009-03-19 14:30,19,5.7,5.7,5.7,5.7,2
20091201|2009-03-20 06:00,20,5.703,5.703,5.7,5.7,16
20091201|2009-03-20 06:30,20,5.7,5.7,5.7,5.7,36
20091201|2009-03-20 07:00,20,5.65,5.65,5.65,5.65,1
20091201|2009-03-20 07:30,20,5.675,5.675,5.675,5.675,5
20091201|2009-03-20 08:00,20,5.651,5.655,5.63,5.655,85
20091201|2009-03-20 08:30,20,5.653,5.711,5.632,5.711,84
20091201|2009-03-20 09:00,20,5.73,5.81,5.73,5.804,59
20091201|2009-03-20 09:30,20,5.78,5.785,5.767,5.785,7
20091201|2009-03-20 10:00,20,5.762,5.773,5.728,5.73,106
20091201|2009-03-20 10:30,20,5.73,5.787,5.7,5.771,47
20091201|2009-03-20 11:00,20,5.767,5.767,5.736,5.736,23
20091201|2009-03-20 12:00,20,5.756,5.757,5.755,5.755,3
20091201|2009-03-20 12:30,20,5.746,5.746,5.746,5.746,3
20091201|2009-03-20 13:00,20,5.775,5.775,5.762,5.763,7
20091201|2009-03-20 13:30,20,5.778,5.787,5.775,5.787,9
20091201|2009-03-20 14:00,20,5.789,5.813,5.789,5.802,54
20091201|2009-03-20 14:30,20,5.813,5.813,5.788,5.788,5
20091201|2009-03-23 08:00,23,5.831,5.831,5.804,5.808,12
20091201|2009-03-23 08:30,23,5.82,5.84,5.814,5.84,8
20091201|2009-03-23 09:00,23,5.848,5.89,5.848,5.868,25
20091201|2009-03-23 09:30,23,5.875,5.891,5.875,5.885,14
20091201|2009-03-23 10:30,23,5.895,5.933,5.895,5.933,209
20091201|2009-03-23 11:00,23,5.928,5.93,5.9,5.903,34
20091201|2009-03-23 12:30,23,5.87,5.89,5.87,5.89,7
20091201|2009-03-23 13:00,23,5.855,5.888,5.855,5.888,2
20091201|2009-03-23 13:30,23,5.903,5.903,5.903,5.903,1
20091201|2009-03-23 14:00,23,5.91,5.91,5.91,5.91,8
20091201|2009-03-23 14:30,23,5.934,5.934,5.934,5.934,1
20091201|2009-03-24 07:00,24,5.89,5.89,5.868,5.868,15
20091201|2009-03-24 07:30,24,5.863,5.863,5.862,5.862,5
20091201|2009-03-24 08:30,24,5.85,5.86,5.85,5.86,36
20091201|2009-03-24 09:30,24,5.925,5.939,5.918,5.935,259
20091201|2009-03-24 10:00,24,5.935,5.959,5.91,5.942,236
20091201|2009-03-24 10:30,24,5.93,5.97,5.93,5.97,8
20091201|2009-03-24 11:00,24,5.966,5.968,5.966,5.966,8
20091201|2009-03-24 11:30,24,5.97,6.008,5.97,6.006,8
20091201|2009-03-24 12:00,24,6.006,6.01,5.986,5.993,22
20091201|2009-03-24 12:30,24,5.97,5.972,5.961,5.967,8
20091201|2009-03-24 13:00,24,6,6.003,5.994,6,27
20091201|2009-03-24 13:30,24,5.996,5.996,5.985,5.985,2
20091201|2009-03-24 14:00,24,5.985,5.989,5.985,5.989,14
20091201|2009-03-24 14:30,24,5.989,5.989,5.989,5.989,2
20091201|2009-03-24 17:00,25,5.995,5.995,5.995,5.995,1
20091201|2009-03-25 04:00,25,5.982,5.982,5.982,5.982,1
20091201|2009-03-25 05:00,25,5.97,5.97,5.97,5.97,1
20091201|2009-03-25 07:30,25,5.925,5.928,5.925,5.928,2
20091201|2009-03-25 08:00,25,5.927,5.935,5.921,5.935,8
20091201|2009-03-25 08:30,25,5.94,5.943,5.91,5.916,86
20091201|2009-03-25 09:00,25,5.953,5.953,5.93,5.944,15
20091201|2009-03-25 09:30,25,5.933,5.933,5.933,5.933,3
20091201|2009-03-25 10:00,25,5.93,5.93,5.93,5.93,1
20091201|2009-03-25 10:30,25,5.948,5.993,5.941,5.986,94
20091201|2009-03-25 11:00,25,5.978,5.978,5.978,5.978,2
20091201|2009-03-25 11:30,25,5.991,5.994,5.954,5.956,19
20091201|2009-03-25 12:00,25,5.965,5.968,5.965,5.968,10
20091201|2009-03-25 12:30,25,5.958,5.958,5.958,5.958,4
20091201|2009-03-25 13:00,25,5.975,5.975,5.934,5.954,31
20091201|2009-03-25 13:30,25,5.958,5.96,5.958,5.96,8
20091201|2009-03-25 14:00,25,5.95,5.957,5.95,5.952,4
20091201|2009-03-26 07:30,26,5.99,5.99,5.99,5.99,1
20091201|2009-03-26 08:00,26,5.965,5.965,5.935,5.935,70
20091201|2009-03-26 08:30,26,5.934,5.936,5.917,5.925,17
20091201|2009-03-26 09:00,26,5.925,5.925,5.912,5.916,72
20091201|2009-03-26 09:30,26,5.918,5.918,5.664,5.727,65
20091201|2009-03-26 10:00,26,5.72,5.746,5.72,5.746,15
20091201|2009-03-26 10:30,26,5.735,5.738,5.72,5.72,16
20091201|2009-03-26 11:00,26,5.72,5.72,5.708,5.708,3
20091201|2009-03-26 11:30,26,5.678,5.681,5.675,5.68,8
20091201|2009-03-26 12:00,26,5.68,5.693,5.68,5.689,15
20091201|2009-03-26 12:30,26,5.679,5.679,5.643,5.659,84
20091201|2009-03-26 13:00,26,5.67,5.701,5.659,5.7,83
20091201|2009-03-26 13:30,26,5.675,5.686,5.675,5.685,8
20091201|2009-03-26 14:30,26,5.688,5.688,5.678,5.678,8
20091201|2009-03-26 15:00,26,5.688,5.688,5.681,5.687,5
20091201|2009-03-26 15:30,26,5.69,5.69,5.69,5.69,1
20091201|2009-03-26 18:00,27,5.7,5.7,5.7,5.7,2
20091201|2009-03-27 06:30,27,5.65,5.65,5.63,5.63,2
20091201|2009-03-27 07:30,27,5.648,5.648,5.625,5.625,7
20091201|2009-03-27 08:00,27,5.652,5.655,5.576,5.59,201
20091201|2009-03-27 08:30,27,5.59,5.6,5.551,5.6,71
20091201|2009-03-27 09:00,27,5.591,5.6,5.577,5.59,25
20091201|2009-03-27 09:30,27,5.585,5.597,5.585,5.597,6
20091201|2009-03-27 10:00,27,5.567,5.568,5.562,5.568,6
20091201|2009-03-27 10:30,27,5.558,5.56,5.54,5.54,19
20091201|2009-03-27 11:00,27,5.538,5.538,5.5,5.5,31
20091201|2009-03-27 11:30,27,5.5,5.526,5.497,5.526,30
20091201|2009-03-27 12:00,27,5.541,5.544,5.521,5.544,19
20091201|2009-03-27 12:30,27,5.544,5.544,5.512,5.522,47
20091201|2009-03-27 13:00,27,5.49,5.492,5.47,5.48,92
20091201|2009-03-27 13:30,27,5.485,5.485,5.484,5.484,5
20091201|2009-03-27 14:00,27,5.508,5.508,5.508,5.508,3
20091201|2009-03-27 14:30,27,5.49,5.503,5.49,5.503,16
20091201|2009-03-27 15:00,27,5.501,5.501,5.501,5.501,1
20091201|2009-03-30 07:30,30,5.437,5.437,5.42,5.42,6
20091201|2009-03-30 08:00,30,5.44,5.452,5.44,5.452,12
20091201|2009-03-30 08:30,30,5.465,5.468,5.445,5.466,15
20091201|2009-03-30 09:00,30,5.452,5.452,5.444,5.45,6
20091201|2009-03-30 09:30,30,5.461,5.506,5.461,5.506,4
20091201|2009-03-30 10:00,30,5.501,5.501,5.491,5.491,2
20091201|2009-03-30 10:30,30,5.497,5.497,5.49,5.49,14
20091201|2009-03-30 11:00,30,5.489,5.489,5.481,5.481,9
20091201|2009-03-30 11:30,30,5.459,5.469,5.453,5.453,27
20091201|2009-03-30 12:00,30,5.452,5.467,5.445,5.459,54
20091201|2009-03-30 12:30,30,5.458,5.482,5.458,5.465,55
20091201|2009-03-30 13:00,30,5.478,5.479,5.478,5.479,2
20091201|2009-03-30 13:30,30,5.479,5.485,5.479,5.485,2
20091201|2009-03-30 14:00,30,5.47,5.47,5.468,5.468,4
20091201|2009-03-30 15:00,30,5.489,5.489,5.489,5.489,2
20091201|2009-03-31 06:30,31,5.54,5.54,5.54,5.54,2
20091201|2009-03-31 07:00,31,5.539,5.539,5.539,5.539,1
20091201|2009-03-31 08:00,31,5.49,5.51,5.49,5.498,22
20091201|2009-03-31 08:30,31,5.502,5.502,5.47,5.47,10
20091201|2009-03-31 09:00,31,5.431,5.431,5.43,5.43,20
20091201|2009-03-31 09:30,31,5.455,5.47,5.45,5.45,16
20091201|2009-03-31 10:00,31,5.449,5.48,5.448,5.48,11
20091201|2009-03-31 10:30,31,5.495,5.495,5.495,5.495,1
20091201|2009-03-31 11:00,31,5.513,5.513,5.49,5.498,4
20091201|2009-03-31 11:30,31,5.491,5.491,5.491,5.491,1
20091201|2009-03-31 12:00,31,5.503,5.503,5.503,5.503,1
20091201|2009-03-31 13:00,31,5.544,5.555,5.53,5.53,25
20091201|2009-03-31 13:30,31,5.543,5.544,5.543,5.544,2
20091201|2009-03-31 14:00,31,5.545,5.553,5.542,5.547,14
20091201|2009-03-31 15:30,31,5.57,5.57,5.57,5.57,1
20091201|2009-04-01 07:00,1,5.48,5.48,5.48,5.48,5
20091201|2009-04-01 07:30,1,5.47,5.47,5.47,5.47,1
20091201|2009-04-01 08:00,1,5.453,5.453,5.45,5.45,15
20091201|2009-04-01 08:30,1,5.45,5.457,5.448,5.45,21
20091201|2009-04-01 09:00,1,5.47,5.47,5.456,5.456,10
20091201|2009-04-01 09:30,1,5.43,5.452,5.411,5.452,23
20091201|2009-04-01 10:00,1,5.44,5.44,5.425,5.425,10
20091201|2009-04-01 10:30,1,5.432,5.432,5.415,5.415,44
20091201|2009-04-01 11:00,1,5.411,5.411,5.407,5.407,8
20091201|2009-04-01 11:30,1,5.4,5.435,5.4,5.435,10
20091201|2009-04-01 12:00,1,5.435,5.475,5.432,5.472,36
20091201|2009-04-01 12:30,1,5.453,5.453,5.45,5.45,9
20091201|2009-04-01 13:00,1,5.475,5.481,5.469,5.48,11
20091201|2009-04-01 13:30,1,5.434,5.45,5.434,5.45,3
20091201|2009-04-01 14:00,1,5.449,5.449,5.449,5.449,1
20091201|2009-04-01 15:00,1,5.422,5.425,5.421,5.425,10
20091201|2009-04-01 15:30,1,5.436,5.436,5.436,5.436,1
20091201|2009-04-02 05:30,2,5.485,5.5,5.485,5.5,3
20091201|2009-04-02 07:00,2,5.534,5.534,5.534,5.534,3
20091201|2009-04-02 07:30,2,5.51,5.51,5.5,5.5,13
20091201|2009-04-02 08:00,2,5.508,5.521,5.504,5.506,13
20091201|2009-04-02 08:30,2,5.51,5.51,5.51,5.51,1
20091201|2009-04-02 09:00,2,5.525,5.525,5.49,5.495,18
20091201|2009-04-02 09:30,2,5.57,5.65,5.405,5.446,29
20091201|2009-04-02 10:00,2,5.454,5.459,5.434,5.459,8
20091201|2009-04-02 10:30,2,5.44,5.458,5.44,5.458,278
20091201|2009-04-02 11:00,2,5.46,5.49,5.455,5.49,48
20091201|2009-04-02 11:30,2,5.51,5.534,5.51,5.53,16
20091201|2009-04-02 12:00,2,5.547,5.555,5.519,5.519,11
20091201|2009-04-02 13:00,2,5.514,5.535,5.512,5.52,30
20091201|2009-04-02 13:30,2,5.506,5.51,5.506,5.51,2
20091201|2009-04-02 14:00,2,5.51,5.52,5.51,5.52,7
20091201|2009-04-02 15:30,2,5.503,5.503,5.503,5.503,1
20091201|2009-04-03 04:30,3,5.57,5.57,5.57,5.57,1
20091201|2009-04-03 05:30,3,5.58,5.58,5.58,5.58,1
20091201|2009-04-03 06:00,3,5.58,5.58,5.56,5.56,29
20091201|2009-04-03 07:30,3,5.51,5.51,5.48,5.48,5
20091201|2009-04-03 08:00,3,5.49,5.502,5.49,5.502,4
20091201|2009-04-03 08:30,3,5.5,5.5,5.5,5.5,2
20091201|2009-04-03 09:00,3,5.5,5.508,5.492,5.5,36
20091201|2009-04-03 09:30,3,5.51,5.511,5.49,5.495,44
20091201|2009-04-03 10:00,3,5.49,5.49,5.49,5.49,7
20091201|2009-04-03 10:30,3,5.49,5.492,5.49,5.492,49
20091201|2009-04-03 11:00,3,5.504,5.51,5.504,5.51,15
20091201|2009-04-03 11:30,3,5.513,5.513,5.496,5.496,3
20091201|2009-04-03 12:00,3,5.518,5.519,5.518,5.519,2
20091201|2009-04-03 12:30,3,5.559,5.559,5.54,5.555,26
20091201|2009-04-03 13:00,3,5.55,5.562,5.547,5.558,13
20091201|2009-04-03 13:30,3,5.558,5.558,5.556,5.556,19
20091201|2009-04-03 14:00,3,5.555,5.555,5.555,5.555,9
20091201|2009-04-06 07:30,6,5.515,5.515,5.515,5.515,1
20091201|2009-04-06 08:00,6,5.5,5.5,5.48,5.485,5
20091201|2009-04-06 08:30,6,5.49,5.495,5.49,5.49,34
20091201|2009-04-06 09:00,6,5.49,5.505,5.49,5.503,31
20091201|2009-04-06 09:30,6,5.499,5.499,5.499,5.499,1
20091201|2009-04-06 10:00,6,5.492,5.495,5.474,5.474,18
20091201|2009-04-06 10:30,6,5.489,5.489,5.489,5.489,8
20091201|2009-04-06 11:00,6,5.454,5.455,5.452,5.452,19
20091201|2009-04-06 11:30,6,5.472,5.472,5.444,5.444,24
20091201|2009-04-06 12:00,6,5.445,5.445,5.445,5.445,1
20091201|2009-04-06 12:30,6,5.46,5.482,5.458,5.482,4
20091201|2009-04-06 13:00,6,5.484,5.498,5.45,5.498,96
20091201|2009-04-06 13:30,6,5.514,5.521,5.514,5.521,7
20091201|2009-04-06 14:00,6,5.508,5.508,5.505,5.505,2
20091201|2009-04-06 14:30,6,5.505,5.509,5.505,5.509,10
20091201|2009-04-06 15:00,6,5.508,5.508,5.507,5.507,4
20091201|2009-04-06 16:00,6,5.5,5.5,5.5,5.5,2
20091201|2009-04-07 07:00,7,5.461,5.461,5.461,5.461,1
20091201|2009-04-07 08:00,7,5.43,5.441,5.427,5.427,18
20091201|2009-04-07 08:30,7,5.41,5.427,5.399,5.427,18
20091201|2009-04-07 09:00,7,5.41,5.41,5.39,5.405,67
20091201|2009-04-07 09:30,7,5.41,5.44,5.41,5.435,7
20091201|2009-04-07 10:00,7,5.435,5.435,5.41,5.41,22
20091201|2009-04-07 10:30,7,5.432,5.449,5.402,5.402,21
20091201|2009-04-07 11:00,7,5.402,5.424,5.402,5.424,7
20091201|2009-04-07 12:00,7,5.4,5.4,5.4,5.4,1
20091201|2009-04-07 12:30,7,5.383,5.39,5.383,5.39,27
20091201|2009-04-07 13:00,7,5.405,5.405,5.39,5.39,29
20091201|2009-04-07 13:30,7,5.393,5.393,5.391,5.391,10
20091201|2009-04-07 14:30,7,5.407,5.407,5.402,5.402,4
20091201|2009-04-07 15:00,7,5.41,5.41,5.41,5.41,1
20091201|2009-04-07 15:30,7,5.398,5.398,5.398,5.398,2
20091201|2009-04-07 18:30,8,5.4,5.4,5.4,5.4,3
20091201|2009-04-07 19:00,8,5.4,5.4,5.4,5.4,2
20091201|2009-04-08 07:00,8,5.38,5.38,5.379,5.379,6
20091201|2009-04-08 07:30,8,5.381,5.381,5.381,5.381,1
20091201|2009-04-08 08:00,8,5.39,5.39,5.374,5.385,12
20091201|2009-04-08 08:30,8,5.387,5.412,5.384,5.399,57
20091201|2009-04-08 09:00,8,5.388,5.388,5.375,5.375,2
20091201|2009-04-08 09:30,8,5.38,5.432,5.38,5.424,45
20091201|2009-04-08 10:00,8,5.416,5.44,5.407,5.44,37
20091201|2009-04-08 10:30,8,5.431,5.432,5.42,5.432,8
20091201|2009-04-08 11:00,8,5.435,5.439,5.429,5.434,19
20091201|2009-04-08 12:00,8,5.435,5.445,5.432,5.443,13
20091201|2009-04-08 12:30,8,5.444,5.454,5.444,5.448,8
20091201|2009-04-08 13:00,8,5.446,5.452,5.43,5.452,32
20091201|2009-04-08 14:00,8,5.46,5.464,5.46,5.464,2
20091201|2009-04-08 14:30,8,5.469,5.469,5.469,5.469,1
20091201|2009-04-09 07:30,9,5.49,5.49,5.49,5.49,1
20091201|2009-04-09 08:00,9,5.5,5.512,5.5,5.508,11
20091201|2009-04-09 08:30,9,5.5,5.512,5.5,5.511,10
20091201|2009-04-09 09:00,9,5.506,5.629,5.506,5.625,15
20091201|2009-04-09 09:30,9,5.49,5.505,5.424,5.461,86
20091201|2009-04-09 10:00,9,5.464,5.475,5.453,5.453,58
20091201|2009-04-09 10:30,9,5.454,5.454,5.445,5.445,5
20091201|2009-04-09 11:00,9,5.444,5.447,5.431,5.438,22
20091201|2009-04-09 11:30,9,5.441,5.441,5.429,5.429,8
20091201|2009-04-09 12:00,9,5.438,5.444,5.437,5.44,7
20091201|2009-04-09 12:30,9,5.435,5.446,5.432,5.444,19
20091201|2009-04-09 13:00,9,5.437,5.458,5.437,5.458,14
20091201|2009-04-09 14:00,9,5.452,5.456,5.45,5.45,10
20091201|2009-04-09 14:30,9,5.465,5.465,5.465,5.465,1
20091201|2009-04-13 05:30,13,5.426,5.426,5.426,5.426,1
20091201|2009-04-13 06:30,13,5.421,5.421,5.421,5.421,1
20091201|2009-04-13 07:30,13,5.4,5.41,5.4,5.41,2
20091201|2009-04-13 08:00,13,5.393,5.4,5.393,5.398,3
20091201|2009-04-13 08:30,13,5.4,5.4,5.394,5.394,2
20091201|2009-04-13 09:00,13,5.38,5.389,5.371,5.38,39
20091201|2009-04-13 09:30,13,5.393,5.415,5.39,5.4,112
20091201|2009-04-13 10:00,13,5.398,5.42,5.397,5.42,64
20091201|2009-04-13 10:30,13,5.42,5.439,5.42,5.423,186
20091201|2009-04-13 11:00,13,5.432,5.432,5.428,5.432,5
20091201|2009-04-13 11:30,13,5.441,5.452,5.441,5.452,6
20091201|2009-04-13 12:00,13,5.448,5.464,5.448,5.464,3
20091201|2009-04-13 12:30,13,5.463,5.496,5.463,5.489,59
20091201|2009-04-13 13:00,13,5.5,5.505,5.462,5.483,67
20091201|2009-04-13 14:00,13,5.495,5.495,5.495,5.495,1
20091201|2009-04-13 14:30,13,5.501,5.502,5.501,5.502,2
20091201|2009-04-14 07:30,14,5.508,5.508,5.475,5.482,4
20091201|2009-04-14 08:00,14,5.483,5.485,5.467,5.47,30
20091201|2009-04-14 08:30,14,5.466,5.467,5.457,5.465,28
20091201|2009-04-14 09:00,14,5.469,5.498,5.469,5.497,65
20091201|2009-04-14 09:30,14,5.508,5.525,5.505,5.505,93
20091201|2009-04-14 10:00,14,5.506,5.519,5.503,5.506,126
20091201|2009-04-14 10:30,14,5.509,5.55,5.509,5.537,52
20091201|2009-04-14 11:00,14,5.547,5.552,5.532,5.532,29
20091201|2009-04-14 11:30,14,5.541,5.555,5.53,5.54,73
20091201|2009-04-14 12:00,14,5.542,5.547,5.539,5.542,14
20091201|2009-04-14 12:30,14,5.539,5.561,5.533,5.561,45
20091201|2009-04-14 13:00,14,5.559,5.57,5.545,5.565,39
20091201|2009-04-14 13:30,14,5.567,5.582,5.564,5.582,13
20091201|2009-04-14 14:00,14,5.58,5.583,5.58,5.583,2
20091201|2009-04-14 15:00,14,5.58,5.58,5.58,5.58,5
20091201|2009-04-14 23:30,15,5.56,5.56,5.56,5.56,1
20091201|2009-04-15 03:30,15,5.572,5.578,5.572,5.578,11
20091201|2009-04-15 07:30,15,5.56,5.56,5.555,5.555,68
20091201|2009-04-15 08:00,15,5.536,5.543,5.522,5.543,22
20091201|2009-04-15 08:30,15,5.549,5.553,5.534,5.553,14
20091201|2009-04-15 09:00,15,5.544,5.548,5.527,5.529,24
20091201|2009-04-15 09:30,15,5.524,5.544,5.512,5.518,22
20091201|2009-04-15 10:00,15,5.523,5.531,5.518,5.531,21
20091201|2009-04-15 10:30,15,5.531,5.561,5.531,5.55,37
20091201|2009-04-15 11:00,15,5.558,5.566,5.548,5.556,21
20091201|2009-04-15 11:30,15,5.577,5.6,5.577,5.599,11
20091201|2009-04-15 12:30,15,5.581,5.583,5.55,5.564,13
20091201|2009-04-15 13:00,15,5.565,5.565,5.565,5.565,5
20091201|2009-04-15 13:30,15,5.565,5.571,5.561,5.561,36
20091201|2009-04-15 14:00,15,5.568,5.568,5.568,5.568,3
20091201|2009-04-16 07:30,16,5.534,5.541,5.534,5.541,5
20091201|2009-04-16 08:00,16,5.52,5.53,5.515,5.525,19
20091201|2009-04-16 08:30,16,5.518,5.518,5.503,5.51,258
20091201|2009-04-16 09:00,16,5.51,5.524,5.51,5.524,4
20091201|2009-04-16 09:30,16,5.551,5.553,5.54,5.54,11
20091201|2009-04-16 10:00,16,5.536,5.537,5.536,5.537,2
20091201|2009-04-16 10:30,16,5.531,5.535,5.49,5.508,8
20091201|2009-04-16 11:00,16,5.504,5.535,5.5,5.526,139
20091201|2009-04-16 11:30,16,5.53,5.533,5.529,5.533,3
20091201|2009-04-16 12:00,16,5.52,5.527,5.518,5.525,9
20091201|2009-04-16 12:30,16,5.529,5.529,5.529,5.529,2
20091201|2009-04-16 13:00,16,5.543,5.55,5.535,5.55,127
20091201|2009-04-16 13:30,16,5.555,5.555,5.555,5.555,1
20091201|2009-04-16 14:00,16,5.563,5.563,5.552,5.552,7
20091201|2009-04-16 15:00,16,5.551,5.551,5.551,5.551,1
20091201|2009-04-17 03:00,17,5.57,5.57,5.57,5.57,1
20091201|2009-04-17 06:00,17,5.52,5.52,5.52,5.52,1
20091201|2009-04-17 07:30,17,5.537,5.539,5.527,5.527,19
20091201|2009-04-17 08:00,17,5.536,5.536,5.533,5.533,2
20091201|2009-04-17 08:30,17,5.542,5.545,5.542,5.542,23
20091201|2009-04-17 09:00,17,5.544,5.567,5.541,5.567,4
20091201|2009-04-17 09:30,17,5.57,5.635,5.57,5.632,13
20091201|2009-04-17 10:00,17,5.618,5.633,5.618,5.633,13
20091201|2009-04-17 10:30,17,5.626,5.638,5.626,5.63,56
20091201|2009-04-17 11:00,17,5.63,5.665,5.63,5.656,45
20091201|2009-04-17 11:30,17,5.67,5.688,5.67,5.682,22
20091201|2009-04-17 12:00,17,5.7,5.7,5.683,5.695,5
20091201|2009-04-17 12:30,17,5.697,5.716,5.696,5.716,4
20091201|2009-04-17 13:00,17,5.73,5.732,5.676,5.676,20
20091201|2009-04-17 13:30,17,5.688,5.694,5.686,5.694,3
20091201|2009-04-17 14:00,17,5.695,5.695,5.695,5.695,1
20091201|2009-04-20 05:00,20,5.65,5.65,5.65,5.65,1
20091201|2009-04-20 07:30,20,5.612,5.613,5.594,5.596,10
20091201|2009-04-20 08:00,20,5.584,5.589,5.553,5.56,22
20091201|2009-04-20 08:30,20,5.562,5.568,5.556,5.556,57
20091201|2009-04-20 09:00,20,5.556,5.556,5.535,5.553,46
20091201|2009-04-20 09:30,20,5.558,5.558,5.549,5.555,16
20091201|2009-04-20 10:00,20,5.563,5.565,5.557,5.557,10
20091201|2009-04-20 10:30,20,5.555,5.562,5.551,5.557,11
20091201|2009-04-20 11:00,20,5.555,5.563,5.55,5.563,28
20091201|2009-04-20 11:30,20,5.573,5.573,5.566,5.566,2
20091201|2009-04-20 12:00,20,5.558,5.562,5.558,5.562,2
20091201|2009-04-20 12:30,20,5.561,5.563,5.54,5.547,10
20091201|2009-04-20 13:00,20,5.545,5.545,5.533,5.543,20
20091201|2009-04-20 13:30,20,5.543,5.546,5.538,5.546,9
20091201|2009-04-20 14:30,20,5.546,5.546,5.546,5.546,1
20091201|2009-04-20 16:00,20,5.555,5.555,5.555,5.555,1
20091201|2009-04-21 07:00,21,5.536,5.536,5.5,5.5,19
20091201|2009-04-21 07:30,21,5.49,5.495,5.488,5.495,9
20091201|2009-04-21 08:00,21,5.48,5.496,5.475,5.475,30
20091201|2009-04-21 08:30,21,5.485,5.5,5.485,5.487,7
20091201|2009-04-21 09:00,21,5.495,5.495,5.48,5.489,135
20091201|2009-04-21 09:30,21,5.487,5.505,5.487,5.505,13
20091201|2009-04-21 10:00,21,5.546,5.546,5.499,5.514,6
20091201|2009-04-21 10:30,21,5.514,5.519,5.511,5.519,4
20091201|2009-04-21 11:30,21,5.527,5.528,5.527,5.528,2
20091201|2009-04-21 12:00,21,5.545,5.545,5.536,5.538,3
20091201|2009-04-21 12:30,21,5.538,5.543,5.538,5.543,2
20091201|2009-04-21 13:00,21,5.535,5.54,5.521,5.535,14
20091201|2009-04-21 14:30,21,5.538,5.538,5.538,5.538,1
20091201|2009-04-21 16:00,21,5.538,5.538,5.538,5.538,1
20091201|2009-04-21 18:00,22,5.569,5.569,5.569,5.569,1
20091201|2009-04-22 07:00,22,5.538,5.538,5.538,5.538,1
20091201|2009-04-22 07:30,22,5.532,5.532,5.52,5.521,4
20091201|2009-04-22 08:30,22,5.532,5.532,5.532,5.532,1
20091201|2009-04-22 09:00,22,5.537,5.539,5.53,5.53,10
20091201|2009-04-22 09:30,22,5.518,5.529,5.518,5.52,4
20091201|2009-04-22 10:00,22,5.515,5.53,5.515,5.53,5
20091201|2009-04-22 10:30,22,5.53,5.53,5.525,5.525,2
20091201|2009-04-22 11:00,22,5.528,5.528,5.514,5.516,4
20091201|2009-04-22 11:30,22,5.516,5.524,5.516,5.524,4
20091201|2009-04-22 12:00,22,5.524,5.532,5.524,5.532,4
20091201|2009-04-22 12:30,22,5.534,5.534,5.53,5.53,2
20091201|2009-04-22 13:00,22,5.523,5.533,5.523,5.533,5
20091201|2009-04-22 13:30,22,5.551,5.555,5.547,5.555,17
20091201|2009-04-22 15:00,22,5.55,5.55,5.55,5.55,5
20091201|2009-04-22 15:30,22,5.542,5.542,5.541,5.541,6
20091201|2009-04-22 16:00,22,5.543,5.543,5.543,5.543,1
20091201|2009-04-23 07:00,23,5.529,5.529,5.529,5.529,1
20091201|2009-04-23 07:30,23,5.522,5.522,5.519,5.519,8
20091201|2009-04-23 08:00,23,5.507,5.51,5.489,5.489,29
20091201|2009-04-23 08:30,23,5.489,5.496,5.46,5.46,15
20091201|2009-04-23 09:00,23,5.46,5.468,5.448,5.459,24
20091201|2009-04-23 09:30,23,5.458,5.46,5.424,5.439,76
20091201|2009-04-23 10:00,23,5.44,5.441,5.422,5.43,229
20091201|2009-04-23 10:30,23,5.426,5.435,5.426,5.43,334
20091201|2009-04-23 11:00,23,5.427,5.45,5.427,5.45,6
20091201|2009-04-23 12:00,23,5.434,5.45,5.432,5.435,34
20091201|2009-04-23 12:30,23,5.445,5.446,5.42,5.421,17
20091201|2009-04-23 13:00,23,5.42,5.436,5.42,5.43,17
20091201|2009-04-23 13:30,23,5.435,5.435,5.426,5.427,4
20091201|2009-04-23 14:00,23,5.434,5.434,5.431,5.431,5
20091201|2009-04-23 15:30,23,5.438,5.438,5.438,5.438,2
20091201|2009-04-23 16:00,23,5.435,5.435,5.435,5.435,1
20091201|2009-04-23 17:30,24,5.412,5.412,5.412,5.412,3
20091201|2009-04-23 20:00,24,5.41,5.41,5.4,5.4,2
20091201|2009-04-24 07:30,24,5.419,5.421,5.412,5.415,10
20091201|2009-04-24 08:00,24,5.42,5.458,5.41,5.425,95
20091201|2009-04-24 08:30,24,5.434,5.445,5.43,5.439,53
20091201|2009-04-24 09:00,24,5.441,5.441,5.407,5.407,75
20091201|2009-04-24 09:30,24,5.406,5.408,5.376,5.378,44
20091201|2009-04-24 10:00,24,5.394,5.403,5.394,5.394,9
20091201|2009-04-24 10:30,24,5.379,5.379,5.35,5.359,6
20091201|2009-04-24 11:00,24,5.363,5.363,5.347,5.347,13
20091201|2009-04-24 11:30,24,5.346,5.371,5.34,5.34,26
20091201|2009-04-24 12:00,24,5.344,5.363,5.344,5.355,8
20091201|2009-04-24 12:30,24,5.354,5.355,5.332,5.332,46
20091201|2009-04-24 13:00,24,5.347,5.347,5.32,5.331,18
20091201|2009-04-24 13:30,24,5.327,5.333,5.325,5.333,45
20091201|2009-04-24 14:00,24,5.333,5.336,5.325,5.325,5
20091201|2009-04-24 14:30,24,5.325,5.329,5.317,5.317,23
20091201|2009-04-24 15:00,24,5.31,5.31,5.31,5.31,2
20091201|2009-04-26 17:00,27,5.3,5.3,5.3,5.3,4
20091201|2009-04-26 21:00,27,5.279,5.279,5.279,5.279,5
20091201|2009-04-26 21:30,27,5.278,5.278,5.267,5.267,7
20091201|2009-04-26 23:00,27,5.267,5.267,5.267,5.267,2
20091201|2009-04-27 00:30,27,5.267,5.267,5.267,5.267,1
20091201|2009-04-27 02:30,27,5.264,5.264,5.261,5.261,9
20091201|2009-04-27 06:00,27,5.256,5.256,5.25,5.25,5
20091201|2009-04-27 06:30,27,5.244,5.244,5.244,5.244,10
20091201|2009-04-27 07:00,27,5.255,5.255,5.255,5.255,1
20091201|2009-04-27 07:30,27,5.265,5.265,5.255,5.255,13
20091201|2009-04-27 08:00,27,5.268,5.27,5.226,5.24,49
20091201|2009-04-27 08:30,27,5.239,5.252,5.236,5.251,17
20091201|2009-04-27 09:00,27,5.276,5.279,5.243,5.276,27
20091201|2009-04-27 09:30,27,5.283,5.29,5.264,5.264,67
20091201|2009-04-27 10:00,27,5.26,5.26,5.248,5.257,36
20091201|2009-04-27 10:30,27,5.263,5.27,5.263,5.27,11
20091201|2009-04-27 11:00,27,5.281,5.281,5.281,5.281,2
20091201|2009-04-27 11:30,27,5.267,5.268,5.249,5.249,3
20091201|2009-04-27 12:00,27,5.252,5.252,5.249,5.249,2
20091201|2009-04-27 12:30,27,5.256,5.256,5.238,5.238,27
20091201|2009-04-27 13:00,27,5.238,5.26,5.232,5.26,5
20091201|2009-04-27 13:30,27,5.261,5.263,5.261,5.263,8
20091201|2009-04-27 14:00,27,5.279,5.279,5.277,5.277,3
20091201|2009-04-27 14:30,27,5.273,5.274,5.273,5.274,2
20091201|2009-04-27 15:00,27,5.27,5.27,5.27,5.27,1
20091201|2009-04-27 16:00,27,5.289,5.289,5.289,5.289,1
20091201|2009-04-28 06:30,28,5.248,5.248,5.248,5.248,1
20091201|2009-04-28 07:00,28,5.235,5.235,5.235,5.235,1
20091201|2009-04-28 07:30,28,5.217,5.22,5.217,5.22,6
20091201|2009-04-28 08:00,28,5.218,5.252,5.214,5.249,33
20091201|2009-04-28 08:30,28,5.25,5.255,5.238,5.241,23
20091201|2009-04-28 09:00,28,5.251,5.259,5.23,5.231,14
20091201|2009-04-28 09:30,28,5.25,5.25,5.237,5.237,12
20091201|2009-04-28 10:00,28,5.24,5.241,5.222,5.224,29
20091201|2009-04-28 10:30,28,5.238,5.254,5.238,5.254,12
20091201|2009-04-28 11:00,28,5.267,5.27,5.265,5.27,3
20091201|2009-04-28 11:30,28,5.264,5.264,5.24,5.249,19
20091201|2009-04-28 12:00,28,5.25,5.255,5.245,5.245,21
20091201|2009-04-28 12:30,28,5.245,5.245,5.24,5.24,4
20091201|2009-04-28 13:00,28,5.255,5.281,5.255,5.28,24
20091201|2009-04-28 13:30,28,5.283,5.283,5.275,5.275,21
20091201|2009-04-28 14:00,28,5.281,5.281,5.281,5.281,2
20091201|2009-04-28 14:30,28,5.285,5.285,5.282,5.282,3
20091201|2009-04-28 15:00,28,5.289,5.29,5.289,5.29,4
20091201|2009-04-29 06:00,29,5.3,5.3,5.3,5.3,9
20091201|2009-04-29 07:00,29,5.328,5.33,5.32,5.322,7
20091201|2009-04-29 07:30,29,5.315,5.315,5.315,5.315,31
20091201|2009-04-29 08:00,29,5.31,5.31,5.25,5.287,26
20091201|2009-04-29 08:30,29,5.292,5.304,5.269,5.274,62
20091201|2009-04-29 09:00,29,5.29,5.315,5.29,5.315,4
20091201|2009-04-29 09:30,29,5.301,5.31,5.297,5.3,49
20091201|2009-04-29 10:00,29,5.3,5.304,5.286,5.286,264
20091201|2009-04-29 10:30,29,5.283,5.283,5.271,5.277,32
20091201|2009-04-29 11:00,29,5.271,5.273,5.265,5.271,25
20091201|2009-04-29 11:30,29,5.272,5.279,5.271,5.279,29
20091201|2009-04-29 12:00,29,5.283,5.288,5.283,5.288,3
20091201|2009-04-29 12:30,29,5.286,5.302,5.286,5.299,9
20091201|2009-04-29 13:00,29,5.304,5.305,5.269,5.269,37
20091201|2009-04-29 13:30,29,5.261,5.261,5.24,5.252,9
20091201|2009-04-29 14:00,29,5.252,5.252,5.225,5.225,80
20091201|2009-04-29 15:00,29,5.22,5.22,5.21,5.214,17
20091201|2009-04-29 16:00,29,5.21,5.21,5.21,5.21,8
20091201|2009-04-30 07:30,30,5.233,5.233,5.233,5.233,1
20091201|2009-04-30 08:00,30,5.22,5.22,5.189,5.193,59
20091201|2009-04-30 08:30,30,5.188,5.19,5.18,5.18,102
20091201|2009-04-30 09:00,30,5.178,5.189,5.178,5.181,46
20091201|2009-04-30 09:30,30,5.175,5.194,5.17,5.194,11
20091201|2009-04-30 10:00,30,5.19,5.226,5.186,5.226,26
20091201|2009-04-30 10:30,30,5.22,5.253,5.218,5.22,136
20091201|2009-04-30 11:00,30,5.238,5.249,5.216,5.243,57
20091201|2009-04-30 11:30,30,5.231,5.231,5.2,5.217,13
20091201|2009-04-30 12:00,30,5.218,5.218,5.198,5.199,54
20091201|2009-04-30 12:30,30,5.21,5.214,5.207,5.207,4
20091201|2009-04-30 13:00,30,5.218,5.229,5.186,5.228,60
20091201|2009-04-30 13:30,30,5.227,5.228,5.216,5.216,63
20091201|2009-04-30 14:00,30,5.215,5.215,5.215,5.215,1
20091201|2009-04-30 14:30,30,5.222,5.222,5.222,5.222,1
20091201|2009-04-30 20:00,1,5.33,5.33,5.25,5.25,2
20091201|2009-05-01 07:30,1,5.25,5.25,5.245,5.245,2
20091201|2009-05-01 08:00,1,5.236,5.247,5.235,5.247,116
20091201|2009-05-01 08:30,1,5.247,5.336,5.247,5.326,271
20091201|2009-05-01 09:00,1,5.345,5.345,5.304,5.313,21
20091201|2009-05-01 09:30,1,5.319,5.348,5.316,5.346,41
20091201|2009-05-01 10:00,1,5.346,5.362,5.328,5.34,17
20091201|2009-05-01 10:30,1,5.335,5.341,5.325,5.325,11
20091201|2009-05-01 11:00,1,5.326,5.331,5.326,5.328,4
20091201|2009-05-01 12:00,1,5.322,5.333,5.322,5.33,4
20091201|2009-05-01 12:30,1,5.339,5.364,5.327,5.327,37
20091201|2009-05-01 13:00,1,5.338,5.35,5.315,5.338,17
20091201|2009-05-01 13:30,1,5.332,5.333,5.326,5.326,12
20091201|2009-05-01 14:00,1,5.325,5.325,5.325,5.325,1
20091201|2009-05-01 14:30,1,5.333,5.333,5.333,5.333,1
20091201|2009-05-01 15:00,1,5.334,5.336,5.334,5.336,2
20091201|2009-05-03 22:00,4,5.36,5.36,5.36,5.36,1
20091201|2009-05-04 06:30,4,5.314,5.314,5.314,5.314,1
20091201|2009-05-04 08:00,4,5.29,5.323,5.29,5.314,14
20091201|2009-05-04 08:30,4,5.336,5.402,5.325,5.383,64
20091201|2009-05-04 09:00,4,5.41,5.41,5.385,5.385,39
20091201|2009-05-04 09:30,4,5.409,5.41,5.402,5.41,4
20091201|2009-05-04 10:00,4,5.41,5.424,5.402,5.409,45
20091201|2009-05-04 10:30,4,5.401,5.415,5.401,5.415,2
20091201|2009-05-04 11:00,4,5.442,5.442,5.44,5.442,7
20091201|2009-05-04 11:30,4,5.436,5.455,5.436,5.454,22
20091201|2009-05-04 12:00,4,5.469,5.478,5.462,5.472,40
20091201|2009-05-04 12:30,4,5.474,5.49,5.467,5.49,13
20091201|2009-05-04 13:00,4,5.502,5.512,5.494,5.512,18
20091201|2009-05-04 13:30,4,5.509,5.509,5.508,5.508,2
20091201|2009-05-04 14:00,4,5.509,5.509,5.509,5.509,1
20091201|2009-05-04 14:30,4,5.51,5.51,5.51,5.51,10
20091201|2009-05-04 15:00,4,5.522,5.524,5.517,5.517,5
20091201|2009-05-04 16:00,4,5.526,5.526,5.526,5.526,1
20091201|2009-05-05 07:00,5,5.498,5.498,5.478,5.482,20
20091201|2009-05-05 07:30,5,5.486,5.488,5.48,5.488,4
20091201|2009-05-05 08:00,5,5.504,5.515,5.484,5.495,11
20091201|2009-05-05 08:30,5,5.487,5.51,5.475,5.479,33
20091201|2009-05-05 09:00,5,5.465,5.475,5.455,5.47,16
20091201|2009-05-05 09:30,5,5.482,5.482,5.45,5.455,42
20091201|2009-05-05 10:00,5,5.454,5.46,5.434,5.434,49
20091201|2009-05-05 10:30,5,5.46,5.46,5.436,5.436,7
20091201|2009-05-05 11:00,5,5.436,5.46,5.436,5.46,5
20091201|2009-05-05 11:30,5,5.454,5.469,5.454,5.464,9
20091201|2009-05-05 12:00,5,5.475,5.475,5.458,5.458,27
20091201|2009-05-05 12:30,5,5.463,5.463,5.449,5.454,7
20091201|2009-05-05 13:00,5,5.45,5.473,5.448,5.466,36
20091201|2009-05-05 13:30,5,5.466,5.467,5.466,5.466,23
20091201|2009-05-05 14:00,5,5.466,5.48,5.466,5.48,10
20091201|2009-05-06 07:00,6,5.496,5.496,5.496,5.496,1
20091201|2009-05-06 07:30,6,5.504,5.555,5.504,5.555,47
20091201|2009-05-06 08:00,6,5.568,5.626,5.568,5.616,75
20091201|2009-05-06 08:30,6,5.631,5.631,5.6,5.62,68
20091201|2009-05-06 09:00,6,5.62,5.62,5.575,5.575,25
20091201|2009-05-06 09:30,6,5.58,5.594,5.58,5.594,23
20091201|2009-05-06 10:00,6,5.592,5.61,5.592,5.601,75
20091201|2009-05-06 10:30,6,5.601,5.601,5.601,5.601,5
20091201|2009-05-06 11:00,6,5.636,5.65,5.627,5.645,62
20091201|2009-05-06 11:30,6,5.657,5.68,5.657,5.68,26
20091201|2009-05-06 12:00,6,5.688,5.688,5.652,5.652,14
20091201|2009-05-06 12:30,6,5.659,5.672,5.659,5.672,37
20091201|2009-05-06 13:00,6,5.686,5.695,5.665,5.695,22
20091201|2009-05-06 13:30,6,5.694,5.694,5.69,5.693,6
20091201|2009-05-06 14:00,6,5.693,5.694,5.693,5.693,3
20091201|2009-05-06 14:30,6,5.66,5.667,5.66,5.667,6
20091201|2009-05-06 15:00,6,5.683,5.683,5.683,5.683,3
20091201|2009-05-06 15:30,6,5.685,5.685,5.685,5.685,1
20091201|2009-05-06 19:30,7,5.7,5.7,5.7,5.7,1
20091201|2009-05-07 06:00,7,5.73,5.73,5.73,5.73,1
20091201|2009-05-07 07:00,7,5.75,5.758,5.75,5.758,2
20091201|2009-05-07 07:30,7,5.754,5.76,5.753,5.76,17
20091201|2009-05-07 08:00,7,5.76,5.765,5.746,5.764,50
20091201|2009-05-07 08:30,7,5.775,5.796,5.771,5.771,61
20091201|2009-05-07 09:00,7,5.746,5.746,5.713,5.72,196
20091201|2009-05-07 09:30,7,5.67,5.736,5.67,5.733,62
20091201|2009-05-07 10:00,7,5.726,5.758,5.725,5.726,46
20091201|2009-05-07 10:30,7,5.762,5.898,5.762,5.859,56
20091201|2009-05-07 11:00,7,5.853,5.875,5.839,5.839,23
20091201|2009-05-07 11:30,7,5.86,5.875,5.859,5.875,185
20091201|2009-05-07 12:00,7,5.868,5.911,5.868,5.88,29
20091201|2009-05-07 12:30,7,5.85,5.861,5.794,5.844,51
20091201|2009-05-07 13:00,7,5.844,5.905,5.844,5.889,162
20091201|2009-05-07 13:30,7,5.908,5.958,5.904,5.95,42
20091201|2009-05-07 14:00,7,5.97,5.97,5.949,5.959,20
20091201|2009-05-07 14:30,7,5.949,5.949,5.949,5.949,2
20091201|2009-05-07 15:00,7,5.945,5.947,5.943,5.947,23
20091201|2009-05-07 15:30,7,5.947,5.97,5.947,5.97,9
20091201|2009-05-07 16:00,7,5.97,5.97,5.97,5.97,1
20091201|2009-05-07 23:00,8,5.959,5.98,5.959,5.98,2
20091201|2009-05-08 02:00,8,5.955,5.955,5.955,5.955,1
20091201|2009-05-08 03:00,8,5.955,5.955,5.955,5.955,12
20091201|2009-05-08 04:30,8,5.955,5.957,5.955,5.955,32
20091201|2009-05-08 05:00,8,5.955,5.955,5.955,5.955,2
20091201|2009-05-08 05:30,8,5.955,5.955,5.955,5.955,4
20091201|2009-05-08 06:00,8,5.955,5.96,5.955,5.955,50
20091201|2009-05-08 06:30,8,5.984,5.984,5.984,5.984,8
20091201|2009-05-08 07:00,8,5.972,5.991,5.956,5.956,21
20091201|2009-05-08 07:30,8,5.973,5.99,5.971,5.988,108
20091201|2009-05-08 08:00,8,5.989,5.996,5.982,5.982,27
20091201|2009-05-08 08:30,8,5.995,6.01,5.975,5.989,162
20091201|2009-05-08 09:00,8,5.98,5.98,5.95,5.95,15
20091201|2009-05-08 09:30,8,5.934,5.934,5.89,5.92,37
20091201|2009-05-08 10:00,8,5.908,5.94,5.908,5.922,45
20091201|2009-05-08 10:30,8,5.954,5.98,5.94,5.98,67
20091201|2009-05-08 11:00,8,5.995,6.009,5.933,6.006,6
20091201|2009-05-08 11:30,8,6.02,6.02,5.986,5.99,126
20091201|2009-05-08 12:00,8,6.01,6.01,6.01,6.01,1
20091201|2009-05-08 12:30,8,6.013,6.019,6.013,6.019,5
20091201|2009-05-08 13:00,8,6.05,6.067,6.05,6.06,19
20091201|2009-05-08 13:30,8,6.081,6.095,6.081,6.088,7
20091201|2009-05-08 14:00,8,6.07,6.07,6.07,6.07,1
20091201|2009-05-10 20:00,11,6.06,6.06,6.06,6.06,1
20091201|2009-05-10 20:30,11,6.06,6.06,6.06,6.06,9
20091201|2009-05-10 21:00,11,6.05,6.05,6.05,6.05,1
20091201|2009-05-11 04:00,11,6.065,6.065,6.065,6.065,1
20091201|2009-05-11 07:00,11,6.02,6.02,6.02,6.02,31
20091201|2009-05-11 08:00,11,6.041,6.066,6.04,6.066,31
20091201|2009-05-11 08:30,11,6.076,6.079,6.002,6.033,20
20091201|2009-05-11 09:00,11,6.028,6.028,5.983,5.999,61
20091201|2009-05-11 09:30,11,6.001,6.04,5.992,5.995,134
20091201|2009-05-11 10:00,11,6.002,6.022,5.985,6.019,91
20091201|2009-05-11 10:30,11,6.021,6.021,5.972,5.973,18
20091201|2009-05-11 11:00,11,5.969,6.02,5.969,5.979,23
20091201|2009-05-11 11:30,11,5.978,6.03,5.964,6.03,58
20091201|2009-05-11 12:00,11,6.017,6.047,6.017,6.026,17
20091201|2009-05-11 12:30,11,6.016,6.026,5.993,6,16
20091201|2009-05-11 13:00,11,6.005,6.031,6.002,6.017,39
20091201|2009-05-11 14:30,11,5.995,5.996,5.995,5.996,2
20091201|2009-05-11 15:00,11,5.991,5.991,5.991,5.991,1
20091201|2009-05-11 15:30,11,5.999,6.02,5.995,6.02,3
20091201|2009-05-11 21:30,12,6.07,6.07,6.07,6.07,1
20091201|2009-05-12 07:00,12,6.15,6.15,6.15,6.15,64
20091201|2009-05-12 07:30,12,6.129,6.129,6.11,6.118,23
20091201|2009-05-12 08:00,12,6.119,6.119,6.062,6.062,53
20091201|2009-05-12 08:30,12,6.055,6.06,6.008,6.035,90
20091201|2009-05-12 09:00,12,6.024,6.024,5.957,5.985,46
20091201|2009-05-12 09:30,12,5.988,5.988,5.91,5.933,100
20091201|2009-05-12 10:00,12,5.957,5.991,5.943,5.965,136
20091201|2009-05-12 10:30,12,5.968,5.983,5.948,5.958,56
20091201|2009-05-12 11:00,12,5.967,5.976,5.941,5.96,22
20091201|2009-05-12 11:30,12,5.961,5.964,5.941,5.941,9
20091201|2009-05-12 12:00,12,5.95,5.996,5.95,5.969,39
20091201|2009-05-12 12:30,12,5.982,6.017,5.982,5.996,25
20091201|2009-05-12 13:00,12,5.994,6.07,5.98,6.07,45
20091201|2009-05-12 13:30,12,6.075,6.075,6.075,6.075,1
20091201|2009-05-12 15:00,12,6.088,6.088,6.075,6.075,3
20091201|2009-05-12 15:30,12,6.09,6.09,6.09,6.09,40
20091201|2009-05-12 18:30,13,6.13,6.13,6.13,6.13,1
20091201|2009-05-12 21:00,13,6.15,6.15,6.15,6.15,1
20091201|2009-05-13 07:00,13,6.132,6.138,6.129,6.129,52
20091201|2009-05-13 07:30,13,6.127,6.128,6.09,6.09,54
20091201|2009-05-13 08:00,13,6.067,6.067,6.043,6.057,40
20091201|2009-05-13 08:30,13,6.051,6.053,6.01,6.032,53
20091201|2009-05-13 09:00,13,6.03,6.038,5.993,6.038,42
20091201|2009-05-13 09:30,13,6.04,6.05,5.952,5.97,87
20091201|2009-05-13 10:00,13,5.967,6,5.967,5.99,121
20091201|2009-05-13 10:30,13,5.997,6.036,5.993,6.033,51
20091201|2009-05-13 11:00,13,6.03,6.074,6.03,6.067,17
20091201|2009-05-13 11:30,13,6.068,6.068,6.023,6.023,41
20091201|2009-05-13 12:00,13,6.022,6.022,5.976,5.985,57
20091201|2009-05-13 12:30,13,5.981,6.015,5.981,6.015,54
20091201|2009-05-13 13:00,13,6.02,6.026,5.945,5.945,28
20091201|2009-05-13 13:30,13,5.951,5.975,5.9,5.935,125
20091201|2009-05-13 14:00,13,5.906,5.907,5.884,5.907,14
20091201|2009-05-13 15:00,13,5.87,5.87,5.87,5.87,1
20091201|2009-05-13 20:30,14,5.85,5.85,5.85,5.85,2
20091201|2009-05-13 21:00,14,5.88,5.88,5.88,5.88,1
20091201|2009-05-13 21:30,14,5.85,5.85,5.85,5.85,1
20091201|2009-05-14 06:30,14,5.884,5.884,5.884,5.884,1
20091201|2009-05-14 07:00,14,5.884,5.884,5.848,5.863,8
20091201|2009-05-14 07:30,14,5.81,5.832,5.8,5.809,20
20091201|2009-05-14 08:00,14,5.804,5.833,5.803,5.832,69
20091201|2009-05-14 08:30,14,5.828,5.838,5.794,5.794,36
20091201|2009-05-14 09:00,14,5.816,5.822,5.784,5.787,28
20091201|2009-05-14 09:30,14,5.787,5.917,5.782,5.897,65
20091201|2009-05-14 10:00,14,5.908,5.974,5.9,5.921,96
20091201|2009-05-14 10:30,14,5.94,5.942,5.884,5.884,120
20091201|2009-05-14 11:00,14,5.915,5.943,5.915,5.932,28
20091201|2009-05-14 11:30,14,5.955,5.955,5.94,5.942,19
20091201|2009-05-14 12:00,14,5.929,5.934,5.911,5.911,26
20091201|2009-05-14 12:30,14,5.945,5.98,5.88,5.97,26
20091201|2009-05-14 13:00,14,5.964,6,5.964,5.969,60
20091201|2009-05-14 13:30,14,5.965,5.965,5.965,5.965,2
20091201|2009-05-14 14:30,14,5.971,5.971,5.971,5.971,1
20091201|2009-05-14 15:00,14,5.964,5.965,5.957,5.964,8
20091201|2009-05-14 15:30,14,5.964,5.964,5.964,5.964,2
20091201|2009-05-15 06:30,15,5.93,5.93,5.93,5.93,1
20091201|2009-05-15 08:00,15,5.894,5.916,5.882,5.895,16
20091201|2009-05-15 08:30,15,5.914,5.914,5.9,5.911,20
20091201|2009-05-15 09:00,15,5.908,5.908,5.875,5.895,16
20091201|2009-05-15 09:30,15,5.924,5.937,5.915,5.925,20
20091201|2009-05-15 10:00,15,5.922,5.941,5.904,5.904,5
20091201|2009-05-15 10:30,15,5.9,5.9,5.888,5.898,7
20091201|2009-05-15 11:00,15,5.888,5.902,5.88,5.895,13
20091201|2009-05-15 11:30,15,5.885,5.885,5.867,5.867,13
20091201|2009-05-15 12:00,15,5.85,5.885,5.85,5.883,9
20091201|2009-05-15 12:30,15,5.85,5.856,5.85,5.856,2
20091201|2009-05-15 13:00,15,5.88,5.895,5.85,5.85,34
20091201|2009-05-15 13:30,15,5.834,5.834,5.834,5.834,1
20091201|2009-05-15 14:00,15,5.837,5.837,5.837,5.837,8
20091201|2009-05-17 20:00,18,5.833,5.833,5.833,5.833,2
20091201|2009-05-17 21:30,18,5.81,5.81,5.81,5.81,1
20091201|2009-05-18 06:30,18,5.833,5.834,5.833,5.834,3
20091201|2009-05-18 07:00,18,5.818,5.818,5.815,5.815,2
20091201|2009-05-18 07:30,18,5.816,5.816,5.816,5.816,2
20091201|2009-05-18 08:00,18,5.839,5.897,5.836,5.897,100
20091201|2009-05-18 08:30,18,5.897,5.943,5.869,5.885,136
20091201|2009-05-18 09:00,18,5.885,5.925,5.883,5.925,37
20091201|2009-05-18 09:30,18,5.92,5.934,5.908,5.933,75
20091201|2009-05-18 10:00,18,5.931,5.945,5.894,5.905,85
20091201|2009-05-18 10:30,18,5.905,5.922,5.88,5.88,98
20091201|2009-05-18 11:00,18,5.88,5.885,5.845,5.86,65
20091201|2009-05-18 11:30,18,5.885,5.899,5.885,5.894,36
20091201|2009-05-18 12:00,18,5.9,5.9,5.876,5.9,58
20091201|2009-05-18 12:30,18,5.887,5.887,5.843,5.85,22
20091201|2009-05-18 13:00,18,5.86,5.883,5.841,5.883,97
20091201|2009-05-18 13:30,18,5.891,5.9,5.884,5.884,101
20091201|2009-05-18 14:00,18,5.915,5.922,5.912,5.914,7
20091201|2009-05-18 14:30,18,5.924,5.924,5.92,5.92,2
20091201|2009-05-18 15:00,18,5.914,5.914,5.914,5.914,1
20091201|2009-05-18 15:30,18,5.876,5.905,5.876,5.905,9
20091201|2009-05-19 01:30,19,5.92,5.92,5.92,5.92,4
20091201|2009-05-19 02:30,19,5.92,5.92,5.92,5.92,3
20091201|2009-05-19 03:30,19,5.92,5.92,5.92,5.92,4
20091201|2009-05-19 04:00,19,5.92,5.92,5.92,5.92,1
20091201|2009-05-19 06:00,19,5.92,5.92,5.92,5.92,7
20091201|2009-05-19 07:00,19,5.885,5.885,5.885,5.885,1
20091201|2009-05-19 07:30,19,5.855,5.855,5.83,5.83,2
20091201|2009-05-19 08:00,19,5.82,5.845,5.812,5.845,36
20091201|2009-05-19 08:30,19,5.842,5.843,5.842,5.843,3
20091201|2009-05-19 09:00,19,5.817,5.834,5.815,5.824,160
20091201|2009-05-19 09:30,19,5.841,5.841,5.811,5.811,6
20091201|2009-05-19 10:00,19,5.8,5.81,5.78,5.799,33
20091201|2009-05-19 10:30,19,5.791,5.796,5.767,5.781,85
20091201|2009-05-19 11:00,19,5.778,5.803,5.775,5.803,18
20091201|2009-05-19 11:30,19,5.801,5.806,5.765,5.77,103
20091201|2009-05-19 12:00,19,5.774,5.775,5.772,5.775,101
20091201|2009-05-19 12:30,19,5.76,5.762,5.723,5.737,36
20091201|2009-05-19 13:00,19,5.71,5.742,5.69,5.74,166
20091201|2009-05-19 13:30,19,5.74,5.755,5.74,5.748,221
20091201|2009-05-19 14:00,19,5.759,5.774,5.759,5.772,8
20091201|2009-05-19 14:30,19,5.749,5.749,5.749,5.749,8
20091201|2009-05-19 15:00,19,5.739,5.751,5.739,5.749,8
20091201|2009-05-19 15:30,19,5.758,5.758,5.758,5.758,1
20091201|2009-05-20 05:00,20,5.739,5.739,5.739,5.739,1
20091201|2009-05-20 07:00,20,5.726,5.726,5.726,5.726,1
20091201|2009-05-20 07:30,20,5.671,5.676,5.665,5.666,9
20091201|2009-05-20 08:00,20,5.69,5.753,5.69,5.728,36
20091201|2009-05-20 08:30,20,5.727,5.787,5.724,5.768,40
20091201|2009-05-20 09:00,20,5.771,5.78,5.74,5.767,48
20091201|2009-05-20 09:30,20,5.787,5.79,5.734,5.758,19
20091201|2009-05-20 10:00,20,5.749,5.767,5.735,5.745,82
20091201|2009-05-20 10:30,20,5.748,5.778,5.745,5.77,35
20091201|2009-05-20 11:00,20,5.751,5.768,5.746,5.759,24
20091201|2009-05-20 11:30,20,5.742,5.76,5.738,5.76,26
20091201|2009-05-20 12:00,20,5.73,5.742,5.73,5.742,11
20091201|2009-05-20 12:30,20,5.758,5.765,5.758,5.765,25
20091201|2009-05-20 13:00,20,5.76,5.775,5.76,5.775,2
20091201|2009-05-20 13:30,20,5.792,5.817,5.79,5.817,9
20091201|2009-05-20 14:00,20,5.803,5.815,5.795,5.815,7
20091201|2009-05-20 15:00,20,5.81,5.81,5.81,5.81,2
20091201|2009-05-20 17:00,21,5.827,5.827,5.827,5.827,1
20091201|2009-05-21 03:30,21,5.75,5.75,5.75,5.75,1
20091201|2009-05-21 07:30,21,5.706,5.706,5.706,5.706,1
20091201|2009-05-21 08:00,21,5.703,5.723,5.701,5.712,46
20091201|2009-05-21 08:30,21,5.723,5.725,5.71,5.712,46
20091201|2009-05-21 09:00,21,5.712,5.712,5.675,5.676,38
20091201|2009-05-21 09:30,21,5.65,5.65,5.551,5.594,205
20091201|2009-05-21 10:00,21,5.607,5.609,5.559,5.571,50
20091201|2009-05-21 10:30,21,5.57,5.584,5.566,5.578,67
20091201|2009-05-21 11:00,21,5.576,5.597,5.563,5.563,17
20091201|2009-05-21 11:30,21,5.567,5.571,5.54,5.568,135
20091201|2009-05-21 12:00,21,5.566,5.575,5.54,5.56,48
20091201|2009-05-21 12:30,21,5.558,5.566,5.553,5.566,56
20091201|2009-05-21 13:00,21,5.558,5.565,5.521,5.525,170
20091201|2009-05-21 13:30,21,5.521,5.521,5.507,5.507,41
20091201|2009-05-21 14:00,21,5.53,5.537,5.527,5.537,14
20091201|2009-05-21 15:00,21,5.555,5.555,5.555,5.555,1
20091201|2009-05-21 15:30,21,5.544,5.544,5.537,5.537,10
20091201|2009-05-22 06:30,22,5.525,5.529,5.523,5.524,12
20091201|2009-05-22 07:00,22,5.517,5.52,5.517,5.52,2
20091201|2009-05-22 07:30,22,5.5,5.5,5.48,5.489,9
20091201|2009-05-22 08:00,22,5.481,5.5,5.43,5.436,136
20091201|2009-05-22 08:30,22,5.435,5.44,5.43,5.43,81
20091201|2009-05-22 09:00,22,5.438,5.468,5.43,5.43,89
20091201|2009-05-22 09:30,22,5.436,5.467,5.436,5.466,71
20091201|2009-05-22 10:00,22,5.47,5.474,5.47,5.474,35
20091201|2009-05-22 10:30,22,5.454,5.458,5.454,5.458,14
20091201|2009-05-22 11:00,22,5.46,5.46,5.447,5.455,6
20091201|2009-05-22 11:30,22,5.45,5.453,5.432,5.453,24
20091201|2009-05-22 12:00,22,5.451,5.455,5.442,5.455,6
20091201|2009-05-22 12:30,22,5.444,5.449,5.444,5.448,17
20091201|2009-05-22 13:00,22,5.443,5.453,5.443,5.453,12
20091201|2009-05-22 13:30,22,5.459,5.459,5.45,5.45,4
20091201|2009-05-25 09:30,26,5.416,5.416,5.414,5.414,6
20091201|2009-05-25 11:00,26,5.414,5.414,5.414,5.414,1
20091201|2009-05-25 17:00,26,5.414,5.414,5.412,5.412,11
20091201|2009-05-26 05:30,26,5.412,5.412,5.412,5.412,1
20091201|2009-05-26 06:00,26,5.412,5.412,5.411,5.411,6
20091201|2009-05-26 06:30,26,5.41,5.41,5.399,5.399,7
20091201|2009-05-26 07:00,26,5.395,5.395,5.395,5.395,1
20091201|2009-05-26 07:30,26,5.39,5.39,5.382,5.382,5
20091201|2009-05-26 08:00,26,5.38,5.38,5.37,5.377,8
20091201|2009-05-26 08:30,26,5.377,5.407,5.371,5.398,63
20091201|2009-05-26 09:00,26,5.4,5.458,5.397,5.436,49
20091201|2009-05-26 09:30,26,5.434,5.434,5.416,5.43,63
20091201|2009-05-26 10:00,26,5.423,5.426,5.418,5.426,43
20091201|2009-05-26 10:30,26,5.43,5.442,5.424,5.426,36
20091201|2009-05-26 11:00,26,5.423,5.424,5.417,5.423,20
20091201|2009-05-26 11:30,26,5.42,5.433,5.42,5.433,62
20091201|2009-05-26 12:00,26,5.433,5.437,5.427,5.427,11
20091201|2009-05-26 12:30,26,5.438,5.446,5.433,5.433,7
20091201|2009-05-26 13:00,26,5.437,5.47,5.437,5.47,101
20091201|2009-05-26 13:30,26,5.473,5.48,5.473,5.48,11
20091201|2009-05-26 14:00,26,5.48,5.48,5.466,5.47,34
20091201|2009-05-26 14:30,26,5.472,5.472,5.472,5.472,1
20091201|2009-05-26 15:00,26,5.48,5.485,5.48,5.485,2
20091201|2009-05-26 15:30,26,5.468,5.509,5.468,5.509,12
20091201|2009-05-27 06:30,27,5.471,5.471,5.47,5.47,2
20091201|2009-05-27 07:00,27,5.48,5.48,5.48,5.48,1
20091201|2009-05-27 07:30,27,5.456,5.46,5.455,5.46,74
20091201|2009-05-27 08:00,27,5.454,5.457,5.435,5.44,171
20091201|2009-05-27 08:30,27,5.446,5.458,5.434,5.437,51
20091201|2009-05-27 09:00,27,5.42,5.428,5.395,5.398,129
20091201|2009-05-27 09:30,27,5.4,5.424,5.4,5.424,25
20091201|2009-05-27 10:00,27,5.44,5.483,5.422,5.458,51
20091201|2009-05-27 10:30,27,5.454,5.475,5.453,5.464,10
20091201|2009-05-27 11:00,27,5.464,5.488,5.449,5.464,56
20091201|2009-05-27 11:30,27,5.472,5.478,5.449,5.474,81
20091201|2009-05-27 12:00,27,5.471,5.471,5.442,5.452,37
20091201|2009-05-27 12:30,27,5.449,5.45,5.44,5.443,34
20091201|2009-05-27 13:00,27,5.45,5.485,5.45,5.485,31
20091201|2009-05-27 13:30,27,5.473,5.479,5.469,5.477,39
20091201|2009-05-27 14:00,27,5.49,5.494,5.469,5.469,10
20091201|2009-05-27 14:30,27,5.453,5.458,5.448,5.458,12
20091201|2009-05-27 15:00,27,5.445,5.445,5.441,5.441,6
20091201|2009-05-27 15:30,27,5.446,5.446,5.435,5.435,4
20091201|2009-05-28 04:30,28,5.49,5.49,5.49,5.49,1
20091201|2009-05-28 06:00,28,5.49,5.49,5.454,5.454,4
20091201|2009-05-28 07:00,28,5.453,5.453,5.43,5.43,4
20091201|2009-05-28 07:30,28,5.436,5.453,5.435,5.449,16
20091201|2009-05-28 08:00,28,5.448,5.449,5.437,5.449,8
20091201|2009-05-28 08:30,28,5.45,5.461,5.45,5.459,4
20091201|2009-05-28 09:00,28,5.438,5.44,5.437,5.44,4
20091201|2009-05-28 09:30,28,5.485,5.636,5.483,5.626,165
20091201|2009-05-28 10:00,28,5.67,5.73,5.633,5.652,74
20091201|2009-05-28 10:30,28,5.653,5.705,5.617,5.617,35
20091201|2009-05-28 11:00,28,5.629,5.67,5.628,5.666,26
20091201|2009-05-28 11:30,28,5.665,5.666,5.637,5.637,6
20091201|2009-05-28 12:00,28,5.648,5.73,5.648,5.72,56
20091201|2009-05-28 12:30,28,5.71,5.73,5.705,5.73,129
20091201|2009-05-28 13:00,28,5.723,5.75,5.721,5.722,14
20091201|2009-05-28 13:30,28,5.722,5.729,5.722,5.729,6
20091201|2009-05-28 14:00,28,5.729,5.729,5.727,5.727,2
20091201|2009-05-28 14:30,28,5.733,5.735,5.733,5.733,28
20091201|2009-05-28 15:30,28,5.736,5.745,5.736,5.745,7
20091201|2009-05-28 16:00,28,5.75,5.75,5.748,5.748,2
20091201|2009-05-29 05:30,29,5.83,5.83,5.83,5.83,1
20091201|2009-05-29 06:30,29,5.83,5.83,5.83,5.83,1
20091201|2009-05-29 07:00,29,5.86,5.86,5.86,5.86,1
20091201|2009-05-29 07:30,29,5.825,5.827,5.799,5.799,21
20091201|2009-05-29 08:00,29,5.799,5.801,5.769,5.784,62
20091201|2009-05-29 08:30,29,5.784,5.798,5.766,5.767,18
20091201|2009-05-29 09:00,29,5.74,5.777,5.73,5.763,74
20091201|2009-05-29 09:30,29,5.74,5.773,5.733,5.745,62
20091201|2009-05-29 10:00,29,5.749,5.752,5.723,5.724,16
20091201|2009-05-29 10:30,29,5.724,5.725,5.702,5.71,32
20091201|2009-05-29 11:00,29,5.706,5.733,5.649,5.654,49
20091201|2009-05-29 11:30,29,5.653,5.658,5.616,5.658,25
20091201|2009-05-29 12:00,29,5.66,5.66,5.59,5.59,38
20091201|2009-05-29 12:30,29,5.591,5.655,5.59,5.62,18
20091201|2009-05-29 13:00,29,5.636,5.636,5.53,5.598,11
20091201|2009-05-29 13:30,29,5.589,5.6,5.584,5.6,37
20091201|2009-05-29 14:30,29,5.609,5.617,5.609,5.617,2
20091201|2009-05-29 15:30,29,5.637,5.637,5.637,5.637,1
20091201|2009-06-01 04:30,1,5.69,5.69,5.69,5.69,1
20091201|2009-06-01 06:30,1,5.723,5.723,5.723,5.723,10
20091201|2009-06-01 07:00,1,5.72,5.72,5.706,5.708,22
20091201|2009-06-01 07:30,1,5.66,5.675,5.66,5.675,60
20091201|2009-06-01 08:00,1,5.75,5.785,5.745,5.785,76
20091201|2009-06-01 08:30,1,5.787,5.816,5.777,5.781,99
20091201|2009-06-01 09:00,1,5.773,5.812,5.773,5.798,112
20091201|2009-06-01 09:30,1,5.793,5.793,5.786,5.79,9
20091201|2009-06-01 10:00,1,5.795,5.795,5.778,5.782,57
20091201|2009-06-01 10:30,1,5.78,5.78,5.755,5.78,41
20091201|2009-06-01 11:00,1,5.752,5.759,5.752,5.759,3
20091201|2009-06-01 11:30,1,5.77,5.77,5.744,5.745,4
20091201|2009-06-01 12:00,1,5.779,5.79,5.77,5.79,18
20091201|2009-06-01 12:30,1,5.759,5.814,5.759,5.794,103
20091201|2009-06-01 13:00,1,5.832,5.93,5.831,5.93,66
20091201|2009-06-01 13:30,1,5.938,5.94,5.935,5.939,25
20091201|2009-06-01 14:00,1,5.93,5.93,5.93,5.93,1
20091201|2009-06-02 00:30,2,5.87,5.87,5.87,5.87,1
20091201|2009-06-02 05:30,2,5.924,5.95,5.92,5.95,4
20091201|2009-06-02 06:30,2,5.939,5.96,5.939,5.96,31
20091201|2009-06-02 07:30,2,5.899,5.905,5.888,5.905,8
20091201|2009-06-02 08:00,2,5.903,5.903,5.83,5.843,94
20091201|2009-06-02 08:30,2,5.855,5.87,5.84,5.87,35
20091201|2009-06-02 09:00,2,5.857,5.882,5.847,5.851,130
20091201|2009-06-02 09:30,2,5.867,5.878,5.859,5.87,105
20091201|2009-06-02 10:00,2,5.865,5.869,5.865,5.869,30
20091201|2009-06-02 10:30,2,5.879,5.879,5.871,5.875,31
20091201|2009-06-02 11:00,2,5.874,5.875,5.862,5.865,8
20091201|2009-06-02 11:30,2,5.875,5.885,5.875,5.882,25
20091201|2009-06-02 12:00,2,5.853,5.86,5.833,5.845,15
20091201|2009-06-02 12:30,2,5.849,5.852,5.842,5.842,9
20091201|2009-06-02 13:00,2,5.816,5.854,5.814,5.848,47
20091201|2009-06-02 13:30,2,5.855,5.872,5.855,5.868,4
20091201|2009-06-02 14:00,2,5.87,5.87,5.87,5.87,1
20091201|2009-06-02 14:30,2,5.868,5.868,5.868,5.868,2
20091201|2009-06-03 04:30,3,5.845,5.845,5.845,5.845,2
20091201|2009-06-03 05:30,3,5.845,5.845,5.845,5.845,1
20091201|2009-06-03 06:30,3,5.86,5.863,5.858,5.858,7
20091201|2009-06-03 07:00,3,5.8,5.8,5.8,5.8,2
20091201|2009-06-03 07:30,3,5.804,5.804,5.776,5.776,7
20091201|2009-06-03 08:00,3,5.77,5.799,5.742,5.742,43
20091201|2009-06-03 08:30,3,5.755,5.761,5.694,5.718,68
20091201|2009-06-03 09:00,3,5.718,5.729,5.7,5.707,58
20091201|2009-06-03 09:30,3,5.713,5.713,5.649,5.682,118
20091201|2009-06-03 10:00,3,5.68,5.68,5.6,5.6,33
20091201|2009-06-03 10:30,3,5.605,5.621,5.601,5.621,21
20091201|2009-06-03 11:00,3,5.626,5.626,5.597,5.6,52
20091201|2009-06-03 11:30,3,5.597,5.604,5.567,5.574,62
20091201|2009-06-03 12:00,3,5.576,5.598,5.576,5.589,6
20091201|2009-06-03 12:30,3,5.572,5.572,5.548,5.555,14
20091201|2009-06-03 13:00,3,5.562,5.602,5.549,5.601,68
20091201|2009-06-03 13:30,3,5.59,5.597,5.59,5.597,15
20091201|2009-06-03 14:00,3,5.608,5.608,5.599,5.599,2
20091201|2009-06-03 14:30,3,5.604,5.617,5.604,5.617,3
20091201|2009-06-04 02:30,4,5.6,5.6,5.6,5.6,1
20091201|2009-06-04 04:30,4,5.6,5.6,5.6,5.6,3
20091201|2009-06-04 06:30,4,5.6,5.6,5.6,5.6,1
20091201|2009-06-04 08:00,4,5.67,5.68,5.61,5.655,181
20091201|2009-06-04 08:30,4,5.645,5.651,5.627,5.641,38
20091201|2009-06-04 09:00,4,5.642,5.642,5.59,5.613,68
20091201|2009-06-04 09:30,4,5.596,5.596,5.468,5.541,383
20091201|2009-06-04 10:00,4,5.544,5.6,5.544,5.565,224
20091201|2009-06-04 10:30,4,5.565,5.579,5.55,5.579,22
20091201|2009-06-04 11:00,4,5.562,5.625,5.562,5.625,30
20091201|2009-06-04 11:30,4,5.62,5.716,5.616,5.694,86
20091201|2009-06-04 12:00,4,5.7,5.757,5.665,5.757,152
20091201|2009-06-04 12:30,4,5.745,5.745,5.703,5.737,26
20091201|2009-06-04 13:00,4,5.735,5.738,5.68,5.736,73
20091201|2009-06-04 13:30,4,5.731,5.74,5.731,5.74,2
20091201|2009-06-04 14:00,4,5.74,5.762,5.735,5.762,13
20091201|2009-06-04 14:30,4,5.79,5.791,5.79,5.791,2
20091201|2009-06-04 15:00,4,5.789,5.789,5.789,5.789,1
20091201|2009-06-04 15:30,4,5.783,5.783,5.783,5.783,1
20091201|2009-06-05 02:00,5,5.735,5.735,5.729,5.729,10
20091201|2009-06-05 05:30,5,5.73,5.73,5.73,5.73,1
20091201|2009-06-05 06:30,5,5.783,5.81,5.783,5.81,2
20091201|2009-06-05 07:00,5,5.835,5.835,5.81,5.81,14
20091201|2009-06-05 07:30,5,5.85,5.89,5.77,5.77,7
20091201|2009-06-05 08:00,5,5.778,5.79,5.73,5.775,41
20091201|2009-06-05 08:30,5,5.809,5.814,5.735,5.754,22
20091201|2009-06-05 09:00,5,5.746,5.759,5.725,5.759,32
20091201|2009-06-05 09:30,5,5.77,5.801,5.759,5.8,83
20091201|2009-06-05 10:00,5,5.81,5.862,5.81,5.836,203
20091201|2009-06-05 10:30,5,5.856,5.888,5.825,5.88,45
20091201|2009-06-05 11:00,5,5.878,5.922,5.878,5.915,78
20091201|2009-06-05 11:30,5,5.916,5.916,5.883,5.89,126
20091201|2009-06-05 12:00,5,5.886,5.886,5.835,5.868,40
20091201|2009-06-05 12:30,5,5.885,5.885,5.846,5.848,8
20091201|2009-06-05 13:00,5,5.846,5.846,5.807,5.817,9
20091201|2009-06-05 13:30,5,5.863,5.865,5.847,5.861,38
20091201|2009-06-05 14:30,5,5.83,5.834,5.829,5.834,8
20091201|2009-06-05 15:00,5,5.846,5.846,5.845,5.845,2
20091201|2009-06-08 01:30,8,5.86,5.86,5.86,5.86,5
20091201|2009-06-08 03:00,8,5.84,5.84,5.831,5.831,27
20091201|2009-06-08 03:30,8,5.827,5.831,5.826,5.826,13
20091201|2009-06-08 04:00,8,5.829,5.829,5.825,5.827,20
20091201|2009-06-08 04:30,8,5.827,5.827,5.8,5.8,31
20091201|2009-06-08 05:00,8,5.795,5.795,5.791,5.791,7
20091201|2009-06-08 05:30,8,5.791,5.793,5.785,5.785,13
20091201|2009-06-08 06:00,8,5.8,5.8,5.787,5.787,8
20091201|2009-06-08 06:30,8,5.787,5.8,5.787,5.8,24
20091201|2009-06-08 07:00,8,5.8,5.8,5.775,5.775,48
20091201|2009-06-08 07:30,8,5.775,5.783,5.739,5.739,121
20091201|2009-06-08 08:00,8,5.732,5.764,5.721,5.742,343
20091201|2009-06-08 08:30,8,5.755,5.76,5.737,5.745,83
20091201|2009-06-08 09:00,8,5.755,5.779,5.753,5.764,13
20091201|2009-06-08 09:30,8,5.779,5.783,5.759,5.765,39
20091201|2009-06-08 10:00,8,5.769,5.77,5.756,5.756,45
20091201|2009-06-08 10:30,8,5.736,5.772,5.736,5.768,12
20091201|2009-06-08 11:00,8,5.76,5.76,5.74,5.757,9
20091201|2009-06-08 11:30,8,5.77,5.77,5.77,5.77,1
20091201|2009-06-08 12:00,8,5.77,5.775,5.759,5.775,13
20091201|2009-06-08 12:30,8,5.77,5.777,5.751,5.751,29
20091201|2009-06-08 13:00,8,5.776,5.782,5.776,5.78,66
20091201|2009-06-08 13:30,8,5.787,5.788,5.786,5.786,11
20091201|2009-06-08 14:00,8,5.786,5.801,5.786,5.798,13
20091201|2009-06-08 14:30,8,5.81,5.81,5.804,5.804,2
20091201|2009-06-08 15:00,8,5.785,5.785,5.785,5.785,1
20091201|2009-06-09 03:30,9,5.812,5.812,5.812,5.812,1
20091201|2009-06-09 06:30,9,5.86,5.86,5.86,5.86,1
20091201|2009-06-09 07:00,9,5.833,5.833,5.83,5.83,3
20091201|2009-06-09 07:30,9,5.815,5.821,5.812,5.821,11
20091201|2009-06-09 08:00,9,5.811,5.822,5.8,5.805,20
20091201|2009-06-09 08:30,9,5.795,5.795,5.75,5.752,56
20091201|2009-06-09 09:00,9,5.747,5.747,5.73,5.735,14
20091201|2009-06-09 09:30,9,5.735,5.754,5.735,5.735,16
20091201|2009-06-09 10:00,9,5.728,5.757,5.728,5.757,32
20091201|2009-06-09 10:30,9,5.757,5.769,5.755,5.755,11
20091201|2009-06-09 11:00,9,5.769,5.79,5.765,5.79,21
20091201|2009-06-09 11:30,9,5.79,5.79,5.768,5.769,10
20091201|2009-06-09 12:00,9,5.769,5.77,5.755,5.77,10
20091201|2009-06-09 12:30,9,5.76,5.779,5.76,5.773,6
20091201|2009-06-09 13:00,9,5.782,5.786,5.78,5.782,6
20091201|2009-06-09 14:00,9,5.796,5.803,5.795,5.795,13
20091201|2009-06-09 14:30,9,5.803,5.809,5.802,5.806,16
20091201|2009-06-09 16:00,9,5.819,5.819,5.819,5.819,1
20091201|2009-06-09 17:30,10,5.83,5.83,5.83,5.83,1
20091201|2009-06-09 19:30,10,5.83,5.83,5.83,5.83,1
20091201|2009-06-10 04:30,10,5.839,5.839,5.839,5.839,1
20091201|2009-06-10 05:00,10,5.855,5.859,5.855,5.859,2
20091201|2009-06-10 06:00,10,5.869,5.891,5.869,5.891,5
20091201|2009-06-10 07:00,10,5.866,5.866,5.866,5.866,1
20091201|2009-06-10 07:30,10,5.845,5.845,5.81,5.81,61
20091201|2009-06-10 08:00,10,5.807,5.807,5.763,5.763,23
20091201|2009-06-10 08:30,10,5.758,5.758,5.755,5.755,4
20091201|2009-06-10 09:00,10,5.748,5.748,5.706,5.726,43
20091201|2009-06-10 09:30,10,5.747,5.766,5.722,5.741,27
20091201|2009-06-10 10:00,10,5.735,5.735,5.723,5.73,35
20091201|2009-06-10 10:30,10,5.73,5.736,5.721,5.736,22
20091201|2009-06-10 11:00,10,5.749,5.767,5.749,5.758,83
20091201|2009-06-10 11:30,10,5.737,5.746,5.737,5.746,26
20091201|2009-06-10 12:00,10,5.75,5.75,5.727,5.734,19
20091201|2009-06-10 12:30,10,5.734,5.736,5.7,5.71,60
20091201|2009-06-10 13:00,10,5.71,5.737,5.71,5.727,46
20091201|2009-06-10 13:30,10,5.725,5.729,5.708,5.721,13
20091201|2009-06-10 14:00,10,5.725,5.726,5.712,5.72,37
20091201|2009-06-10 14:30,10,5.72,5.73,5.72,5.73,16
20091201|2009-06-10 15:00,10,5.725,5.733,5.725,5.73,6
20091201|2009-06-10 15:30,10,5.731,5.731,5.727,5.727,12
20091201|2009-06-10 19:00,11,5.75,5.75,5.75,5.75,2
20091201|2009-06-10 19:30,11,5.75,5.75,5.75,5.75,3
20091201|2009-06-11 08:00,11,5.708,5.714,5.701,5.705,21
20091201|2009-06-11 08:30,11,5.718,5.765,5.705,5.717,28
20091201|2009-06-11 09:00,11,5.729,5.742,5.721,5.736,23
20091201|2009-06-11 09:30,11,5.781,5.848,5.767,5.767,109
20091201|2009-06-11 10:00,11,5.762,5.784,5.762,5.77,38
20091201|2009-06-11 10:30,11,5.786,5.788,5.775,5.786,17
20091201|2009-06-11 11:00,11,5.79,5.846,5.79,5.846,20
20091201|2009-06-11 11:30,11,5.846,5.95,5.846,5.914,79
20091201|2009-06-11 12:00,11,5.917,5.945,5.881,5.905,50
20091201|2009-06-11 12:30,11,5.921,5.921,5.863,5.886,33
20091201|2009-06-11 13:00,11,5.883,5.923,5.872,5.921,67
20091201|2009-06-11 13:30,11,5.922,5.922,5.922,5.922,1
20091201|2009-06-11 14:00,11,5.934,5.934,5.934,5.934,1
20091201|2009-06-11 14:30,11,5.918,5.92,5.918,5.92,2
20091201|2009-06-11 15:00,11,5.915,5.915,5.915,5.915,1
20091201|2009-06-11 18:00,12,5.958,5.985,5.958,5.985,5
20091201|2009-06-11 19:30,12,5.91,5.91,5.91,5.91,1
20091201|2009-06-12 02:00,12,5.9,5.9,5.9,5.9,3
20091201|2009-06-12 06:00,12,5.94,5.94,5.94,5.94,13
20091201|2009-06-12 06:30,12,5.94,5.94,5.917,5.917,3
20091201|2009-06-12 07:00,12,5.86,5.86,5.86,5.86,1
20091201|2009-06-12 07:30,12,5.865,5.865,5.79,5.79,32
20091201|2009-06-12 08:00,12,5.825,5.828,5.8,5.828,109
20091201|2009-06-12 08:30,12,5.828,5.855,5.825,5.849,49
20091201|2009-06-12 09:00,12,5.832,5.84,5.821,5.84,32
20091201|2009-06-12 09:30,12,5.858,5.9,5.858,5.891,146
20091201|2009-06-12 10:00,12,5.875,5.891,5.871,5.878,44
20091201|2009-06-12 10:30,12,5.896,5.931,5.896,5.915,208
20091201|2009-06-12 11:00,12,5.878,5.888,5.872,5.872,38
20091201|2009-06-12 11:30,12,5.86,5.865,5.845,5.852,49
20091201|2009-06-12 12:00,12,5.876,5.876,5.834,5.84,40
20091201|2009-06-12 12:30,12,5.832,5.848,5.832,5.848,17
20091201|2009-06-12 13:00,12,5.845,5.863,5.845,5.851,46
20091201|2009-06-12 13:30,12,5.864,5.867,5.864,5.867,6
20091201|2009-06-12 14:00,12,5.87,5.891,5.87,5.891,4
20091201|2009-06-12 14:30,12,5.896,5.896,5.896,5.896,1
20091201|2009-06-12 15:00,12,5.875,5.875,5.875,5.875,1
20091201|2009-06-14 20:00,15,5.893,5.893,5.893,5.893,1
20091201|2009-06-15 02:30,15,5.845,5.845,5.82,5.82,2
20091201|2009-06-15 07:00,15,5.857,5.857,5.857,5.857,1
20091201|2009-06-15 07:30,15,5.88,5.904,5.88,5.88,103
20091201|2009-06-15 08:00,15,5.88,5.922,5.878,5.912,149
20091201|2009-06-15 08:30,15,5.913,5.919,5.875,5.892,63
20091201|2009-06-15 09:00,15,5.897,5.971,5.897,5.957,63
20091201|2009-06-15 09:30,15,5.94,5.953,5.939,5.946,24
20091201|2009-06-15 10:00,15,5.943,5.954,5.939,5.954,41
20091201|2009-06-15 10:30,15,5.956,5.982,5.952,5.982,35
20091201|2009-06-15 11:00,15,5.981,5.981,5.974,5.975,25
20091201|2009-06-15 11:30,15,5.981,6.072,5.978,6.031,79
20091201|2009-06-15 12:00,15,6.021,6.021,5.995,5.996,18
20091201|2009-06-15 12:30,15,5.979,6.019,5.97,6.016,38
20091201|2009-06-15 13:00,15,6.002,6.05,5.99,6.05,192
20091201|2009-06-15 13:30,15,6.051,6.055,6.036,6.036,60
20091201|2009-06-15 14:00,15,6.037,6.041,6.037,6.041,44
20091201|2009-06-15 15:00,15,6.052,6.058,6.052,6.058,3
20091201|2009-06-16 02:00,16,6.047,6.047,6.047,6.047,1
20091201|2009-06-16 04:00,16,6.109,6.109,6.109,6.109,1
20091201|2009-06-16 05:00,16,6.13,6.13,6.13,6.13,1
20091201|2009-06-16 05:30,16,6.109,6.109,6.109,6.109,1
20091201|2009-06-16 06:30,16,6.119,6.15,6.119,6.143,6
20091201|2009-06-16 07:00,16,6.128,6.17,6.128,6.152,9
20091201|2009-06-16 07:30,16,6.155,6.155,6.137,6.137,5
20091201|2009-06-16 08:00,16,6.093,6.15,6.089,6.13,147
20091201|2009-06-16 08:30,16,6.131,6.131,6.046,6.046,36
20091201|2009-06-16 09:00,16,6.042,6.05,5.99,5.994,37
20091201|2009-06-16 09:30,16,5.989,6.01,5.989,6,109
20091201|2009-06-16 10:00,16,6.004,6.006,5.986,6.001,29
20091201|2009-06-16 10:30,16,5.972,5.976,5.952,5.968,18
20091201|2009-06-16 11:00,16,5.955,5.961,5.937,5.956,41
20091201|2009-06-16 11:30,16,5.926,5.938,5.925,5.933,22
20091201|2009-06-16 12:00,16,5.957,5.957,5.899,5.9,51
20091201|2009-06-16 12:30,16,5.899,5.928,5.888,5.892,34
20091201|2009-06-16 13:00,16,5.896,5.945,5.89,5.942,28
20091201|2009-06-16 13:30,16,5.915,5.922,5.915,5.922,11
20091201|2009-06-16 14:00,16,5.916,5.932,5.916,5.923,40
20091201|2009-06-16 14:30,16,5.922,5.935,5.922,5.935,3
20091201|2009-06-16 15:00,16,5.914,5.918,5.914,5.918,4
20091201|2009-06-16 15:30,16,5.9,5.901,5.9,5.901,4
20091201|2009-06-16 23:00,17,5.94,5.94,5.94,5.94,1
20091201|2009-06-17 01:00,17,5.94,5.94,5.94,5.94,1
20091201|2009-06-17 04:30,17,5.94,5.94,5.94,5.94,4
20091201|2009-06-17 05:30,17,5.942,5.942,5.942,5.942,1
20091201|2009-06-17 07:00,17,5.866,5.922,5.866,5.915,44
20091201|2009-06-17 07:30,17,5.912,5.912,5.912,5.912,1
20091201|2009-06-17 08:00,17,5.915,5.938,5.91,5.938,79
20091201|2009-06-17 08:30,17,5.938,5.942,5.932,5.933,91
20091201|2009-06-17 09:00,17,5.931,5.942,5.931,5.935,43
20091201|2009-06-17 09:30,17,5.907,5.937,5.882,5.936,36
20091201|2009-06-17 10:00,17,5.937,5.966,5.919,5.961,152
20091201|2009-06-17 10:30,17,5.948,5.95,5.941,5.941,13
20091201|2009-06-17 11:00,17,5.96,6.007,5.96,6.007,140
20091201|2009-06-17 11:30,17,6.007,6.02,6.007,6.013,27
20091201|2009-06-17 12:00,17,5.99,5.998,5.99,5.998,9
20091201|2009-06-17 12:30,17,6,6.009,6,6.001,17
20091201|2009-06-17 13:00,17,6.009,6.03,6.009,6.03,26
20091201|2009-06-17 13:30,17,6.014,6.014,6.013,6.014,7
20091201|2009-06-17 14:00,17,6.02,6.02,6.02,6.02,1
20091201|2009-06-17 14:30,17,6.02,6.02,6.02,6.02,1
20091201|2009-06-17 15:30,17,6.03,6.03,6.03,6.03,6
20091201|2009-06-17 16:00,17,6.04,6.04,6.04,6.04,2
20091201|2009-06-17 17:30,18,6.05,6.05,6.05,6.05,1
20091201|2009-06-18 06:30,18,6.066,6.066,6.047,6.047,17
20091201|2009-06-18 07:00,18,6.047,6.047,6.047,6.047,4
20091201|2009-06-18 07:30,18,6.074,6.085,6.071,6.08,82
20091201|2009-06-18 08:00,18,6.071,6.071,6.008,6.008,101
20091201|2009-06-18 08:30,18,6.01,6.015,5.997,6.001,46
20091201|2009-06-18 09:00,18,6.009,6.024,5.997,6.014,56
20091201|2009-06-18 09:30,18,6.005,6.01,5.88,5.88,152
20091201|2009-06-18 10:00,18,5.882,5.921,5.87,5.919,39
20091201|2009-06-18 10:30,18,5.922,5.924,5.92,5.922,19
20091201|2009-06-18 11:00,18,5.915,5.926,5.896,5.897,35
20091201|2009-06-18 11:30,18,5.901,5.941,5.901,5.928,16
20091201|2009-06-18 12:00,18,5.946,5.95,5.933,5.95,44
20091201|2009-06-18 12:30,18,5.962,5.975,5.95,5.95,240
20091201|2009-06-18 13:00,18,5.947,5.948,5.935,5.944,30
20091201|2009-06-18 13:30,18,5.941,5.942,5.932,5.934,59
20091201|2009-06-18 14:30,18,5.937,5.937,5.933,5.933,2
20091201|2009-06-18 15:00,18,5.932,5.932,5.932,5.932,1
20091201|2009-06-19 06:30,19,6,6,5.991,5.991,10
20091201|2009-06-19 07:00,19,5.959,5.959,5.955,5.955,2
20091201|2009-06-19 07:30,19,5.99,5.99,5.977,5.979,22
20091201|2009-06-19 08:00,19,5.978,5.978,5.956,5.957,13
20091201|2009-06-19 08:30,19,5.955,5.973,5.939,5.941,21
20091201|2009-06-19 09:00,19,5.955,5.955,5.955,5.955,1
20091201|2009-06-19 09:30,19,5.946,5.953,5.946,5.953,8
20091201|2009-06-19 10:00,19,5.948,5.949,5.908,5.913,29
20091201|2009-06-19 10:30,19,5.898,5.937,5.891,5.917,28
20091201|2009-06-19 11:00,19,5.918,5.918,5.893,5.893,3
20091201|2009-06-19 11:30,19,5.85,5.889,5.846,5.857,63
20091201|2009-06-19 12:00,19,5.856,5.876,5.856,5.863,5
20091201|2009-06-19 12:30,19,5.852,5.852,5.831,5.832,14
20091201|2009-06-19 13:00,19,5.829,5.829,5.787,5.82,31
20091201|2009-06-19 13:30,19,5.81,5.82,5.81,5.82,39
20091201|2009-06-19 15:00,19,5.84,5.84,5.84,5.84,1
20091201|2009-06-21 20:30,22,5.815,5.815,5.815,5.815,1
20091201|2009-06-22 05:30,22,5.77,5.77,5.747,5.75,10
20091201|2009-06-22 06:00,22,5.75,5.75,5.75,5.75,1
20091201|2009-06-22 06:30,22,5.75,5.75,5.743,5.75,30
20091201|2009-06-22 07:00,22,5.79,5.79,5.79,5.79,1
20091201|2009-06-22 07:30,22,5.792,5.808,5.792,5.808,3
20091201|2009-06-22 08:00,22,5.783,5.783,5.737,5.75,40
20091201|2009-06-22 08:30,22,5.761,5.764,5.651,5.651,43
20091201|2009-06-22 09:00,22,5.65,5.679,5.636,5.646,610
20091201|2009-06-22 09:30,22,5.644,5.653,5.618,5.64,76
20091201|2009-06-22 10:00,22,5.651,5.665,5.646,5.665,15
20091201|2009-06-22 10:30,22,5.656,5.656,5.647,5.647,5
20091201|2009-06-22 11:00,22,5.658,5.662,5.643,5.643,45
20091201|2009-06-22 11:30,22,5.651,5.67,5.65,5.65,19
20091201|2009-06-22 12:00,22,5.64,5.64,5.63,5.63,10
20091201|2009-06-22 12:30,22,5.637,5.656,5.63,5.656,66
20091201|2009-06-22 13:00,22,5.645,5.669,5.624,5.669,73
20091201|2009-06-22 13:30,22,5.67,5.67,5.66,5.662,13
20091201|2009-06-22 14:30,22,5.662,5.665,5.656,5.656,28
20091201|2009-06-22 15:00,22,5.659,5.659,5.659,5.659,5
20091201|2009-06-22 15:30,22,5.654,5.654,5.654,5.654,1
20091201|2009-06-22 17:00,23,5.665,5.665,5.665,5.665,1
20091201|2009-06-22 20:00,23,5.616,5.616,5.616,5.616,1
20091201|2009-06-23 05:30,23,5.638,5.638,5.638,5.638,1
20091201|2009-06-23 06:00,23,5.699,5.699,5.699,5.699,1
20091201|2009-06-23 06:30,23,5.687,5.687,5.687,5.687,2
20091201|2009-06-23 07:00,23,5.68,5.683,5.68,5.683,11
20091201|2009-06-23 07:30,23,5.64,5.644,5.638,5.638,9
20091201|2009-06-23 08:00,23,5.654,5.678,5.645,5.662,39
20091201|2009-06-23 08:30,23,5.634,5.635,5.603,5.603,38
20091201|2009-06-23 09:00,23,5.6,5.62,5.564,5.581,36
20091201|2009-06-23 09:30,23,5.567,5.57,5.536,5.548,127
20091201|2009-06-23 10:00,23,5.546,5.563,5.54,5.552,124
20091201|2009-06-23 10:30,23,5.55,5.561,5.544,5.553,25
20091201|2009-06-23 11:00,23,5.561,5.57,5.504,5.543,38
20091201|2009-06-23 11:30,23,5.572,5.574,5.571,5.572,5
20091201|2009-06-23 12:00,23,5.577,5.58,5.575,5.575,123
20091201|2009-06-23 12:30,23,5.586,5.594,5.586,5.589,19
20091201|2009-06-23 13:00,23,5.593,5.618,5.588,5.588,81
20091201|2009-06-23 13:30,23,5.596,5.61,5.596,5.596,29
20091201|2009-06-23 14:30,23,5.606,5.608,5.604,5.608,4
20091201|2009-06-23 15:00,23,5.595,5.595,5.595,5.595,1
20091201|2009-06-23 22:30,24,5.606,5.61,5.606,5.61,3
20091201|2009-06-23 23:30,24,5.61,5.61,5.61,5.61,1
20091201|2009-06-24 00:00,24,5.61,5.61,5.61,5.61,1
20091201|2009-06-24 04:00,24,5.626,5.626,5.626,5.626,1
20091201|2009-06-24 06:30,24,5.61,5.61,5.58,5.58,32
20091201|2009-06-24 07:00,24,5.574,5.577,5.546,5.56,86
20091201|2009-06-24 07:30,24,5.55,5.55,5.523,5.524,49
20091201|2009-06-24 08:00,24,5.529,5.529,5.493,5.526,89
20091201|2009-06-24 08:30,24,5.527,5.55,5.521,5.529,97
20091201|2009-06-24 09:00,24,5.525,5.53,5.499,5.5,48
20091201|2009-06-24 09:30,24,5.5,5.556,5.498,5.552,89
20091201|2009-06-24 10:00,24,5.553,5.586,5.543,5.575,214
20091201|2009-06-24 10:30,24,5.572,5.573,5.545,5.545,94
20091201|2009-06-24 11:00,24,5.561,5.561,5.54,5.54,114
20091201|2009-06-24 11:30,24,5.542,5.548,5.522,5.538,37
20091201|2009-06-24 12:00,24,5.535,5.55,5.532,5.55,57
20091201|2009-06-24 12:30,24,5.547,5.55,5.541,5.544,78
20091201|2009-06-24 13:00,24,5.549,5.563,5.536,5.544,48
20091201|2009-06-24 13:30,24,5.553,5.555,5.55,5.55,47
20091201|2009-06-24 14:00,24,5.553,5.557,5.553,5.557,2
20091201|2009-06-24 14:30,24,5.567,5.567,5.564,5.564,4
20091201|2009-06-24 15:00,24,5.564,5.564,5.56,5.564,10
20091201|2009-06-24 15:30,24,5.574,5.574,5.574,5.574,4
20091201|2009-06-24 20:30,25,5.555,5.555,5.555,5.555,2
20091201|2009-06-24 21:30,25,5.56,5.56,5.56,5.56,5
20091201|2009-06-24 22:00,25,5.56,5.56,5.56,5.56,1
20091201|2009-06-25 02:00,25,5.57,5.57,5.57,5.57,2
20091201|2009-06-25 03:00,25,5.56,5.56,5.56,5.56,1
20091201|2009-06-25 06:00,25,5.546,5.546,5.546,5.546,1
20091201|2009-06-25 07:00,25,5.58,5.58,5.58,5.58,15
20091201|2009-06-25 07:30,25,5.553,5.555,5.552,5.555,14
20091201|2009-06-25 08:00,25,5.555,5.622,5.554,5.622,342
20091201|2009-06-25 08:30,25,5.63,5.63,5.606,5.609,148
20091201|2009-06-25 09:00,25,5.613,5.631,5.61,5.61,107
20091201|2009-06-25 09:30,25,5.62,5.62,5.56,5.569,69
20091201|2009-06-25 10:00,25,5.58,5.59,5.569,5.585,28
20091201|2009-06-25 10:30,25,5.584,5.611,5.584,5.608,63
20091201|2009-06-25 11:00,25,5.594,5.612,5.58,5.58,35
20091201|2009-06-25 11:30,25,5.588,5.606,5.587,5.589,42
20091201|2009-06-25 12:00,25,5.603,5.623,5.603,5.622,14
20091201|2009-06-25 12:30,25,5.617,5.632,5.617,5.632,6
20091201|2009-06-25 13:00,25,5.605,5.635,5.601,5.625,77
20091201|2009-06-25 13:30,25,5.625,5.63,5.621,5.621,39
20091201|2009-06-25 14:00,25,5.617,5.626,5.615,5.626,67
20091201|2009-06-25 14:30,25,5.636,5.652,5.636,5.65,7
20091201|2009-06-25 15:00,25,5.658,5.665,5.656,5.656,9
20091201|2009-06-25 15:30,25,5.644,5.645,5.644,5.645,10
20091201|2009-06-25 16:00,25,5.635,5.635,5.635,5.635,1
20091201|2009-06-26 05:30,26,5.635,5.635,5.635,5.635,4
20091201|2009-06-26 06:30,26,5.62,5.623,5.62,5.623,4
20091201|2009-06-26 07:00,26,5.635,5.635,5.635,5.635,1
20091201|2009-06-26 07:30,26,5.619,5.619,5.61,5.61,11
20091201|2009-06-26 08:00,26,5.59,5.6,5.575,5.596,32
20091201|2009-06-26 08:30,26,5.631,5.655,5.621,5.623,44
20091201|2009-06-26 09:00,26,5.626,5.626,5.605,5.616,41
20091201|2009-06-26 09:30,26,5.613,5.632,5.611,5.632,25
20091201|2009-06-26 10:00,26,5.625,5.635,5.625,5.626,54
20091201|2009-06-26 10:30,26,5.627,5.635,5.62,5.635,70
20091201|2009-06-26 11:00,26,5.633,5.652,5.631,5.646,103
20091201|2009-06-26 11:30,26,5.65,5.682,5.65,5.682,126
20091201|2009-06-26 12:00,26,5.676,5.681,5.66,5.66,66
20091201|2009-06-26 12:30,26,5.665,5.687,5.665,5.684,14
20091201|2009-06-26 13:00,26,5.691,5.75,5.691,5.75,26
20091201|2009-06-26 13:30,26,5.746,5.754,5.745,5.754,16
20091201|2009-06-26 14:00,26,5.764,5.764,5.764,5.764,1
20091201|2009-06-26 14:30,26,5.753,5.753,5.753,5.753,1
20091201|2009-06-28 17:30,29,5.69,5.69,5.69,5.69,1
20091201|2009-06-29 05:30,29,5.7,5.7,5.7,5.7,3
20091201|2009-06-29 06:00,29,5.73,5.73,5.73,5.73,1
20091201|2009-06-29 06:30,29,5.715,5.715,5.715,5.715,1
20091201|2009-06-29 07:00,29,5.715,5.715,5.715,5.715,6
20091201|2009-06-29 08:00,29,5.678,5.688,5.654,5.666,28
20091201|2009-06-29 08:30,29,5.67,5.674,5.648,5.652,39
20091201|2009-06-29 09:00,29,5.65,5.672,5.65,5.672,35
20091201|2009-06-29 09:30,29,5.691,5.691,5.671,5.672,13
20091201|2009-06-29 10:00,29,5.675,5.689,5.67,5.677,28
20091201|2009-06-29 10:30,29,5.665,5.666,5.647,5.665,15
20091201|2009-06-29 11:00,29,5.66,5.676,5.66,5.676,3
20091201|2009-06-29 11:30,29,5.677,5.677,5.65,5.65,26
20091201|2009-06-29 12:00,29,5.659,5.67,5.659,5.67,32
20091201|2009-06-29 12:30,29,5.658,5.658,5.65,5.65,2
20091201|2009-06-29 13:00,29,5.655,5.672,5.63,5.648,16
20091201|2009-06-29 13:30,29,5.642,5.643,5.633,5.643,14
20091201|2009-06-29 14:00,29,5.648,5.648,5.648,5.648,1
20091201|2009-06-29 14:30,29,5.643,5.644,5.643,5.644,2
20091201|2009-06-29 15:00,29,5.644,5.644,5.633,5.633,10
20091201|2009-06-29 15:30,29,5.635,5.635,5.635,5.635,1
20091201|2009-06-29 16:00,29,5.63,5.63,5.629,5.629,2
20091201|2009-06-30 01:00,30,5.665,5.665,5.665,5.665,1
20091201|2009-06-30 03:30,30,5.675,5.708,5.675,5.708,5
20091201|2009-06-30 04:00,30,5.708,5.708,5.708,5.708,24
20091201|2009-06-30 07:00,30,5.621,5.621,5.57,5.57,84
20091201|2009-06-30 07:30,30,5.566,5.58,5.549,5.549,15
20091201|2009-06-30 08:00,30,5.547,5.563,5.53,5.545,27
20091201|2009-06-30 08:30,30,5.582,5.585,5.571,5.582,8
20091201|2009-06-30 09:00,30,5.577,5.579,5.545,5.558,20
20091201|2009-06-30 09:30,30,5.537,5.567,5.52,5.555,61
20091201|2009-06-30 10:00,30,5.564,5.564,5.541,5.556,42
20091201|2009-06-30 10:30,30,5.561,5.561,5.549,5.558,12
20091201|2009-06-30 11:00,30,5.547,5.568,5.547,5.568,13
20091201|2009-06-30 11:30,30,5.559,5.559,5.55,5.55,11
20091201|2009-06-30 12:00,30,5.539,5.555,5.539,5.543,17
20091201|2009-06-30 12:30,30,5.538,5.54,5.528,5.536,9
20091201|2009-06-30 13:00,30,5.535,5.539,5.528,5.533,44
20091201|2009-06-30 13:30,30,5.539,5.55,5.539,5.54,29
20091201|2009-06-30 14:00,30,5.542,5.551,5.542,5.551,31
20091201|2009-06-30 14:30,30,5.553,5.553,5.553,5.553,1
20091201|2009-06-30 15:00,30,5.523,5.523,5.523,5.523,1
20091201|2009-07-01 02:00,1,5.533,5.533,5.533,5.533,1
20091201|2009-07-01 04:00,1,5.533,5.533,5.533,5.533,1
20091201|2009-07-01 04:30,1,5.543,5.543,5.543,5.543,3
20091201|2009-07-01 06:00,1,5.54,5.54,5.54,5.54,7
20091201|2009-07-01 06:30,1,5.529,5.529,5.51,5.51,6
20091201|2009-07-01 07:00,1,5.518,5.521,5.51,5.51,4
20091201|2009-07-01 07:30,1,5.515,5.515,5.515,5.515,1
20091201|2009-07-01 08:00,1,5.53,5.536,5.51,5.51,11
20091201|2009-07-01 08:30,1,5.506,5.59,5.506,5.579,24
20091201|2009-07-01 09:00,1,5.562,5.584,5.561,5.584,22
20091201|2009-07-01 09:30,1,5.573,5.573,5.549,5.553,33
20091201|2009-07-01 10:00,1,5.581,5.581,5.581,5.581,5
20091201|2009-07-01 10:30,1,5.557,5.557,5.544,5.544,25
20091201|2009-07-01 11:00,1,5.561,5.57,5.561,5.57,9
20091201|2009-07-01 11:30,1,5.575,5.575,5.555,5.555,3
20091201|2009-07-01 12:00,1,5.558,5.558,5.544,5.544,40
20091201|2009-07-01 12:30,1,5.555,5.56,5.541,5.541,23
20091201|2009-07-01 13:00,1,5.548,5.55,5.523,5.535,40
20091201|2009-07-01 13:30,1,5.527,5.527,5.527,5.527,1
20091201|2009-07-01 14:30,1,5.525,5.525,5.525,5.525,3
20091201|2009-07-01 15:00,1,5.525,5.525,5.525,5.525,1
20091201|2009-07-01 15:30,1,5.528,5.528,5.516,5.516,3
20091201|2009-07-02 03:00,2,5.52,5.52,5.52,5.52,1
20091201|2009-07-02 04:30,2,5.525,5.525,5.525,5.525,11
20091201|2009-07-02 05:00,2,5.525,5.525,5.525,5.525,3
20091201|2009-07-02 05:30,2,5.495,5.495,5.495,5.495,3
20091201|2009-07-02 06:00,2,5.495,5.495,5.495,5.495,18
20091201|2009-07-02 06:30,2,5.495,5.51,5.495,5.5,18
20091201|2009-07-02 07:00,2,5.5,5.5,5.498,5.498,3
20091201|2009-07-02 07:30,2,5.475,5.495,5.475,5.495,43
20091201|2009-07-02 08:00,2,5.484,5.49,5.454,5.473,98
20091201|2009-07-02 08:30,2,5.482,5.485,5.47,5.48,37
20091201|2009-07-02 09:00,2,5.482,5.482,5.47,5.481,11
20091201|2009-07-02 09:30,2,5.485,5.537,5.485,5.518,33
20091201|2009-07-02 10:00,2,5.54,5.54,5.498,5.498,23
20091201|2009-07-02 10:30,2,5.503,5.505,5.502,5.502,9
20091201|2009-07-02 11:00,2,5.491,5.498,5.491,5.491,13
20091201|2009-07-02 11:30,2,5.478,5.478,5.47,5.47,30
20091201|2009-07-02 12:00,2,5.485,5.485,5.481,5.481,6
20091201|2009-07-02 12:30,2,5.48,5.49,5.479,5.49,9
20091201|2009-07-02 13:00,2,5.455,5.455,5.384,5.387,39
20091201|2009-07-02 13:30,2,5.39,5.397,5.39,5.396,18
20091201|2009-07-02 14:00,2,5.421,5.421,5.421,5.421,1
20091201|2009-07-02 14:30,2,5.407,5.407,5.407,5.407,3
20091201|2009-07-02 15:30,2,5.41,5.41,5.41,5.41,8
20091201|2009-07-02 18:30,3,5.371,5.371,5.371,5.371,3
20091201|2009-07-02 20:30,3,5.416,5.416,5.416,5.416,1
20091201|2009-07-03 04:00,3,5.429,5.429,5.429,5.429,1
20091201|2009-07-03 05:00,3,5.44,5.44,5.44,5.44,1
20091201|2009-07-03 09:00,3,5.421,5.421,5.41,5.41,12
20091201|2009-07-03 11:30,3,5.4,5.4,5.4,5.4,1
20091201|2009-07-05 19:00,6,5.365,5.365,5.365,5.365,1
20091201|2009-07-05 21:00,6,5.33,5.33,5.33,5.33,1
20091201|2009-07-05 23:00,6,5.346,5.346,5.346,5.346,1
20091201|2009-07-06 03:00,6,5.336,5.336,5.336,5.336,1
20091201|2009-07-06 03:30,6,5.305,5.305,5.305,5.305,1
20091201|2009-07-06 04:30,6,5.3,5.3,5.29,5.29,3
20091201|2009-07-06 05:00,6,5.25,5.256,5.21,5.256,6
20091201|2009-07-06 05:30,6,5.2,5.2,5.2,5.2,1
20091201|2009-07-06 06:00,6,5.228,5.228,5.221,5.221,2
20091201|2009-07-06 06:30,6,5.213,5.233,5.213,5.233,17
20091201|2009-07-06 07:00,6,5.242,5.242,5.212,5.22,73
20091201|2009-07-06 07:30,6,5.233,5.234,5.203,5.205,97
20091201|2009-07-06 08:00,6,5.202,5.22,5.17,5.21,178
20091201|2009-07-06 08:30,6,5.211,5.25,5.211,5.24,52
20091201|2009-07-06 09:00,6,5.25,5.28,5.23,5.23,77
20091201|2009-07-06 09:30,6,5.235,5.265,5.233,5.265,57
20091201|2009-07-06 10:00,6,5.28,5.281,5.277,5.278,12
20091201|2009-07-06 10:30,6,5.29,5.311,5.29,5.311,14
20091201|2009-07-06 11:00,6,5.308,5.324,5.28,5.28,36
20091201|2009-07-06 11:30,6,5.281,5.293,5.279,5.28,25
20091201|2009-07-06 12:00,6,5.281,5.311,5.28,5.302,64
20091201|2009-07-06 12:30,6,5.293,5.293,5.28,5.285,27
20091201|2009-07-06 13:00,6,5.272,5.3,5.272,5.3,38
20091201|2009-07-06 13:30,6,5.302,5.304,5.302,5.304,13
20091201|2009-07-06 14:00,6,5.299,5.3,5.288,5.292,29
20091201|2009-07-06 14:30,6,5.287,5.293,5.285,5.293,15
20091201|2009-07-06 15:00,6,5.293,5.293,5.293,5.293,3
20091201|2009-07-06 15:30,6,5.304,5.304,5.304,5.304,1
20091201|2009-07-06 16:00,6,5.307,5.308,5.3,5.3,10
20091201|2009-07-07 02:30,7,5.255,5.255,5.24,5.24,7
20091201|2009-07-07 05:30,7,5.3,5.3,5.3,5.3,50
20091201|2009-07-07 06:30,7,5.29,5.3,5.285,5.298,17
20091201|2009-07-07 07:00,7,5.284,5.301,5.271,5.296,40
20091201|2009-07-07 07:30,7,5.288,5.302,5.265,5.265,19
20091201|2009-07-07 08:00,7,5.261,5.261,5.237,5.255,36
20091201|2009-07-07 08:30,7,5.263,5.263,5.213,5.213,53
20091201|2009-07-07 09:00,7,5.212,5.233,5.21,5.223,18
20091201|2009-07-07 09:30,7,5.225,5.258,5.216,5.245,25
20091201|2009-07-07 10:00,7,5.249,5.269,5.241,5.255,16
20091201|2009-07-07 10:30,7,5.239,5.247,5.22,5.241,23
20091201|2009-07-07 11:00,7,5.242,5.25,5.241,5.249,12
20091201|2009-07-07 11:30,7,5.24,5.243,5.228,5.243,55
20091201|2009-07-07 12:00,7,5.243,5.263,5.241,5.263,43
20091201|2009-07-07 12:30,7,5.244,5.244,5.192,5.192,2
20091201|2009-07-07 13:00,7,5.195,5.204,5.166,5.193,70
20091201|2009-07-07 13:30,7,5.191,5.191,5.17,5.17,51
20091201|2009-07-07 14:00,7,5.165,5.177,5.165,5.177,27
20091201|2009-07-07 14:30,7,5.172,5.172,5.157,5.161,13
20091201|2009-07-07 15:00,7,5.161,5.166,5.161,5.166,6
20091201|2009-07-07 21:00,8,5.14,5.14,5.137,5.137,12
20091201|2009-07-08 00:00,8,5.169,5.169,5.169,5.169,1
20091201|2009-07-08 02:00,8,5.169,5.169,5.169,5.169,1
20091201|2009-07-08 03:00,8,5.153,5.153,5.143,5.143,4
20091201|2009-07-08 03:30,8,5.171,5.172,5.171,5.172,20
20091201|2009-07-08 04:00,8,5.173,5.174,5.173,5.174,5
20091201|2009-07-08 04:30,8,5.168,5.168,5.168,5.168,29
20091201|2009-07-08 05:30,8,5.168,5.168,5.168,5.168,8
20091201|2009-07-08 06:00,8,5.164,5.164,5.164,5.164,1
20091201|2009-07-08 06:30,8,5.164,5.168,5.164,5.168,20
20091201|2009-07-08 07:00,8,5.149,5.149,5.132,5.132,41
20091201|2009-07-08 07:30,8,5.136,5.136,5.105,5.105,36
20091201|2009-07-08 08:00,8,5.12,5.133,5.12,5.133,17
20091201|2009-07-08 08:30,8,5.135,5.147,5.118,5.125,71
20091201|2009-07-08 09:00,8,5.126,5.145,5.126,5.143,97
20091201|2009-07-08 09:30,8,5.122,5.13,5.11,5.12,111
20091201|2009-07-08 10:00,8,5.11,5.12,5.09,5.099,243
20091201|2009-07-08 10:30,8,5.088,5.106,5.088,5.106,23
20091201|2009-07-08 11:00,8,5.097,5.103,5.095,5.1,25
20091201|2009-07-08 11:30,8,5.1,5.115,5.1,5.111,7
20091201|2009-07-08 12:00,8,5.118,5.145,5.118,5.137,17
20091201|2009-07-08 12:30,8,5.14,5.145,5.121,5.126,63
20091201|2009-07-08 13:00,8,5.112,5.123,5.108,5.113,45
20091201|2009-07-08 13:30,8,5.111,5.122,5.111,5.12,34
20091201|2009-07-08 14:00,8,5.121,5.121,5.114,5.114,19
20091201|2009-07-08 14:30,8,5.111,5.12,5.11,5.12,10
20091201|2009-07-08 15:30,8,5.134,5.134,5.134,5.134,1
20091201|2009-07-08 18:30,9,5.135,5.135,5.13,5.135,12
20091201|2009-07-09 01:00,9,5.126,5.126,5.126,5.126,1
20091201|2009-07-09 01:30,9,5.14,5.154,5.14,5.154,5
20091201|2009-07-09 04:30,9,5.157,5.171,5.157,5.171,19
20091201|2009-07-09 06:30,9,5.17,5.17,5.17,5.17,3
20091201|2009-07-09 07:00,9,5.17,5.195,5.17,5.195,9
20091201|2009-07-09 07:30,9,5.172,5.2,5.172,5.177,11
20091201|2009-07-09 08:00,9,5.169,5.178,5.166,5.168,25
20091201|2009-07-09 08:30,9,5.16,5.16,5.139,5.15,45
20091201|2009-07-09 09:00,9,5.143,5.163,5.139,5.14,40
20091201|2009-07-09 09:30,9,5.11,5.202,5.11,5.192,179
20091201|2009-07-09 10:00,9,5.154,5.155,5.136,5.14,61
20091201|2009-07-09 10:30,9,5.135,5.162,5.135,5.145,101
20091201|2009-07-09 11:00,9,5.145,5.156,5.145,5.156,17
20091201|2009-07-09 11:30,9,5.152,5.154,5.138,5.138,9
20091201|2009-07-09 12:00,9,5.132,5.132,5.122,5.13,8
20091201|2009-07-09 12:30,9,5.127,5.13,5.11,5.11,11
20091201|2009-07-09 13:00,9,5.123,5.131,5.113,5.13,96
20091201|2009-07-09 13:30,9,5.137,5.14,5.134,5.134,11
20091201|2009-07-09 14:00,9,5.138,5.138,5.138,5.138,2
20091201|2009-07-09 14:30,9,5.133,5.135,5.132,5.132,3
20091201|2009-07-09 15:00,9,5.14,5.146,5.14,5.146,8
20091201|2009-07-09 15:30,9,5.139,5.139,5.135,5.135,3
20091201|2009-07-09 21:00,10,5.196,5.196,5.196,5.196,1
20091201|2009-07-10 00:00,10,5.174,5.177,5.174,5.177,3
20091201|2009-07-10 01:00,10,5.15,5.15,5.15,5.15,1
20091201|2009-07-10 02:00,10,5.113,5.113,5.103,5.103,3
20091201|2009-07-10 06:30,10,5.106,5.106,5.106,5.106,1
20091201|2009-07-10 07:00,10,5.081,5.081,5.079,5.079,2
20091201|2009-07-10 07:30,10,5.086,5.099,5.082,5.082,28
20091201|2009-07-10 08:00,10,5.073,5.079,5.073,5.079,12
20091201|2009-07-10 08:30,10,5.082,5.082,5.071,5.075,34
20091201|2009-07-10 09:00,10,5.085,5.089,5.065,5.087,43
20091201|2009-07-10 09:30,10,5.081,5.093,5.068,5.081,47
20091201|2009-07-10 10:00,10,5.077,5.082,5.066,5.068,78
20091201|2009-07-10 10:30,10,5.069,5.069,5.06,5.069,91
20091201|2009-07-10 11:00,10,5.068,5.068,5.059,5.059,8
20091201|2009-07-10 11:30,10,5.059,5.061,5.059,5.061,7
20091201|2009-07-10 12:00,10,5.061,5.073,5.059,5.067,56
20091201|2009-07-10 12:30,10,5.065,5.072,5.065,5.072,15
20091201|2009-07-10 13:00,10,5.07,5.08,5.062,5.07,31
20091201|2009-07-10 13:30,10,5.058,5.058,5.058,5.058,1
20091201|2009-07-10 14:00,10,5.056,5.07,5.054,5.07,7
20091201|2009-07-10 14:30,10,5.06,5.06,5.06,5.06,1
20091201|2009-07-10 15:00,10,5.056,5.056,5.056,5.056,1
20091201|2009-07-10 15:30,10,5.069,5.069,5.05,5.065,3
20091201|2009-07-12 17:00,13,5.021,5.021,5.021,5.021,5
20091201|2009-07-12 19:00,13,5.038,5.038,5.024,5.024,2
20091201|2009-07-12 20:30,13,5.023,5.023,5.023,5.023,1
20091201|2009-07-13 01:00,13,5.023,5.023,5.023,5.023,1
20091201|2009-07-13 02:00,13,5.03,5.03,5.03,5.03,1
20091201|2009-07-13 05:00,13,5.018,5.018,5.014,5.014,7
20091201|2009-07-13 06:30,13,5.01,5.01,4.995,4.995,9
20091201|2009-07-13 07:00,13,4.996,5.021,4.996,5.015,29
20091201|2009-07-13 07:30,13,5.029,5.029,5,5,9
20091201|2009-07-13 08:00,13,5.015,5.015,4.961,4.98,137
20091201|2009-07-13 08:30,13,4.98,4.99,4.97,4.971,114
20091201|2009-07-13 09:00,13,4.975,4.985,4.965,4.971,45
20091201|2009-07-13 09:30,13,4.97,4.98,4.958,4.972,92
20091201|2009-07-13 10:00,13,4.969,4.985,4.955,4.965,407
20091201|2009-07-13 10:30,13,4.969,4.981,4.969,4.973,437
20091201|2009-07-13 11:00,13,4.965,4.979,4.961,4.976,103
20091201|2009-07-13 11:30,13,4.98,4.981,4.968,4.975,111
20091201|2009-07-13 12:00,13,4.97,4.977,4.97,4.977,4
20091201|2009-07-13 12:30,13,4.961,4.963,4.948,4.956,36
20091201|2009-07-13 13:00,13,4.955,4.967,4.942,4.967,80
20091201|2009-07-13 13:30,13,4.961,4.965,4.957,4.965,35
20091201|2009-07-13 14:00,13,4.965,4.967,4.961,4.961,60
20091201|2009-07-13 14:30,13,4.969,4.97,4.96,4.961,27
20091201|2009-07-13 15:00,13,4.965,4.984,4.965,4.984,51
20091201|2009-07-13 15:30,13,4.985,4.986,4.985,4.986,8
20091201|2009-07-13 16:00,13,5.03,5.03,5.03,5.03,1
20091201|2009-07-13 17:00,14,5.04,5.04,5.04,5.04,1
20091201|2009-07-13 19:30,14,5.04,5.04,5.04,5.04,2
20091201|2009-07-14 06:30,14,5.054,5.054,5.054,5.054,4
20091201|2009-07-14 07:00,14,5.055,5.061,5.055,5.061,5
20091201|2009-07-14 07:30,14,5.038,5.061,5.038,5.045,6
20091201|2009-07-14 08:00,14,5.045,5.092,5.045,5.073,43
20091201|2009-07-14 08:30,14,5.072,5.085,5.056,5.067,20
20091201|2009-07-14 09:00,14,5.069,5.083,5.062,5.062,15
20091201|2009-07-14 09:30,14,5.069,5.069,5.049,5.055,53
20091201|2009-07-14 10:00,14,5.06,5.085,5.06,5.085,69
20091201|2009-07-14 10:30,14,5.064,5.073,5.06,5.073,10
20091201|2009-07-14 11:00,14,5.078,5.081,5.06,5.068,48
20091201|2009-07-14 11:30,14,5.069,5.069,5.062,5.062,7
20091201|2009-07-14 12:00,14,5.073,5.074,5.06,5.069,14
20091201|2009-07-14 12:30,14,5.091,5.091,5.091,5.091,1
20091201|2009-07-14 13:00,14,5.116,5.13,5.115,5.118,58
20091201|2009-07-14 13:30,14,5.122,5.13,5.122,5.13,38
20091201|2009-07-14 14:00,14,5.13,5.136,5.129,5.136,32
20091201|2009-07-14 14:30,14,5.134,5.14,5.127,5.127,11
20091201|2009-07-14 15:30,14,5.14,5.15,5.14,5.15,27
20091201|2009-07-14 21:00,15,5.16,5.16,5.16,5.16,1
20091201|2009-07-15 00:00,15,5.138,5.145,5.138,5.145,3
20091201|2009-07-15 06:00,15,5.169,5.169,5.167,5.167,3
20091201|2009-07-15 07:00,15,5.165,5.165,5.165,5.165,1
20091201|2009-07-15 07:30,15,5.166,5.192,5.166,5.192,4
20091201|2009-07-15 08:00,15,5.184,5.184,5.121,5.121,43
20091201|2009-07-15 08:30,15,5.125,5.129,5.087,5.102,45
20091201|2009-07-15 09:00,15,5.118,5.118,5.1,5.106,21
20091201|2009-07-15 09:30,15,5.103,5.116,5.045,5.05,51
20091201|2009-07-15 10:00,15,5.048,5.064,5.048,5.059,35
20091201|2009-07-15 10:30,15,5.055,5.066,5.037,5.04,101
20091201|2009-07-15 11:00,15,5.032,5.041,4.995,5.035,67
20091201|2009-07-15 12:00,15,5.035,5.041,5.024,5.024,15
20091201|2009-07-15 12:30,15,5.011,5.014,5.011,5.014,4
20091201|2009-07-15 13:00,15,5.012,5.022,5.001,5.015,27
20091201|2009-07-15 13:30,15,5.018,5.018,5.018,5.018,1
20091201|2009-07-15 14:00,15,5.026,5.037,5.026,5.037,8
20091201|2009-07-15 14:30,15,5.04,5.051,5.039,5.051,74
20091201|2009-07-15 15:00,15,5.033,5.033,5.033,5.033,1
20091201|2009-07-15 18:30,16,5.015,5.015,5.015,5.015,1
20091201|2009-07-15 20:30,16,5.03,5.03,5.03,5.03,2
20091201|2009-07-16 03:00,16,5.025,5.025,5.025,5.025,1
20091201|2009-07-16 03:30,16,5.025,5.025,5.016,5.016,3
20091201|2009-07-16 05:00,16,5.025,5.025,5.025,5.025,1
20091201|2009-07-16 05:30,16,5.025,5.025,5.025,5.025,1
20091201|2009-07-16 07:30,16,5.029,5.029,5.027,5.029,27
20091201|2009-07-16 08:00,16,5.049,5.087,5.047,5.087,58
20091201|2009-07-16 08:30,16,5.077,5.115,5.077,5.107,157
20091201|2009-07-16 09:00,16,5.105,5.125,5.093,5.102,45
20091201|2009-07-16 09:30,16,5.15,5.176,5.118,5.159,81
20091201|2009-07-16 10:00,16,5.165,5.222,5.165,5.205,43
20091201|2009-07-16 10:30,16,5.206,5.288,5.193,5.253,176
20091201|2009-07-16 11:00,16,5.252,5.273,5.24,5.273,27
20091201|2009-07-16 11:30,16,5.267,5.274,5.261,5.271,12
20091201|2009-07-16 12:00,16,5.266,5.287,5.249,5.286,35
20091201|2009-07-16 12:30,16,5.293,5.321,5.285,5.304,101
20091201|2009-07-16 13:00,16,5.305,5.319,5.27,5.312,137
20091201|2009-07-16 13:30,16,5.314,5.315,5.304,5.304,13
20091201|2009-07-16 14:00,16,5.3,5.3,5.292,5.293,14
20091201|2009-07-16 14:30,16,5.254,5.255,5.253,5.253,3
20091201|2009-07-16 15:00,16,5.27,5.27,5.27,5.27,1
20091201|2009-07-16 15:30,16,5.249,5.249,5.247,5.247,3
20091201|2009-07-16 16:00,16,5.25,5.25,5.25,5.25,3
20091201|2009-07-16 17:00,17,5.308,5.308,5.308,5.308,1
20091201|2009-07-16 18:30,17,5.27,5.271,5.27,5.27,5
20091201|2009-07-16 21:00,17,5.226,5.226,5.219,5.219,2
20091201|2009-07-17 06:00,17,5.307,5.307,5.307,5.307,1
20091201|2009-07-17 07:00,17,5.249,5.249,5.244,5.244,5
20091201|2009-07-17 07:30,17,5.264,5.266,5.243,5.249,19
20091201|2009-07-17 08:00,17,5.253,5.253,5.199,5.245,84
20091201|2009-07-17 08:30,17,5.247,5.293,5.224,5.293,131
20091201|2009-07-17 09:00,17,5.291,5.375,5.281,5.353,96
20091201|2009-07-17 09:30,17,5.339,5.349,5.295,5.295,33
20091201|2009-07-17 10:00,17,5.297,5.34,5.296,5.34,74
20091201|2009-07-17 10:30,17,5.338,5.35,5.338,5.35,2
20091201|2009-07-17 11:00,17,5.358,5.36,5.358,5.358,5
20091201|2009-07-17 11:30,17,5.359,5.4,5.359,5.393,38
20091201|2009-07-17 12:00,17,5.404,5.412,5.397,5.397,28
20091201|2009-07-17 12:30,17,5.405,5.41,5.399,5.399,6
20091201|2009-07-17 13:00,17,5.4,5.4,5.316,5.318,54
20091201|2009-07-17 13:30,17,5.315,5.32,5.312,5.32,7
20091201|2009-07-17 14:00,17,5.321,5.321,5.307,5.307,3
20091201|2009-07-17 14:30,17,5.302,5.302,5.294,5.298,8
20091201|2009-07-19 19:00,20,5.29,5.306,5.29,5.306,6
20091201|2009-07-20 04:00,20,5.374,5.399,5.374,5.399,7
20091201|2009-07-20 05:00,20,5.4,5.4,5.4,5.4,3
20091201|2009-07-20 06:00,20,5.37,5.37,5.37,5.37,10
20091201|2009-07-20 06:30,20,5.34,5.34,5.34,5.34,1
20091201|2009-07-20 07:00,20,5.327,5.327,5.327,5.327,1
20091201|2009-07-20 08:00,20,5.343,5.343,5.302,5.303,4
20091201|2009-07-20 08:30,20,5.314,5.318,5.258,5.26,51
20091201|2009-07-20 09:00,20,5.274,5.274,5.25,5.263,25
20091201|2009-07-20 09:30,20,5.26,5.26,5.223,5.24,28
20091201|2009-07-20 10:00,20,5.244,5.265,5.238,5.265,91
20091201|2009-07-20 10:30,20,5.26,5.26,5.255,5.255,9
20091201|2009-07-20 11:00,20,5.259,5.275,5.259,5.269,38
20091201|2009-07-20 11:30,20,5.275,5.335,5.275,5.325,442
20091201|2009-07-20 12:00,20,5.323,5.323,5.313,5.322,7
20091201|2009-07-20 12:30,20,5.321,5.345,5.321,5.339,87
20091201|2009-07-20 13:00,20,5.345,5.38,5.325,5.327,179
20091201|2009-07-20 13:30,20,5.328,5.33,5.323,5.323,3
20091201|2009-07-20 15:00,20,5.33,5.333,5.33,5.331,8
20091201|2009-07-21 03:00,21,5.29,5.29,5.29,5.29,1
20091201|2009-07-21 05:30,21,5.265,5.265,5.265,5.265,1
20091201|2009-07-21 06:30,21,5.3,5.3,5.296,5.296,9
20091201|2009-07-21 07:30,21,5.325,5.325,5.285,5.301,10
20091201|2009-07-21 08:00,21,5.31,5.323,5.302,5.32,24
20091201|2009-07-21 08:30,21,5.32,5.369,5.32,5.349,60
20091201|2009-07-21 09:00,21,5.358,5.4,5.358,5.39,16
20091201|2009-07-21 09:30,21,5.369,5.38,5.34,5.34,29
20091201|2009-07-21 10:00,21,5.347,5.379,5.347,5.379,29
20091201|2009-07-21 10:30,21,5.374,5.374,5.341,5.341,16
20091201|2009-07-21 11:00,21,5.325,5.326,5.323,5.324,8
20091201|2009-07-21 11:30,21,5.322,5.33,5.321,5.322,9
20091201|2009-07-21 12:00,21,5.315,5.331,5.315,5.331,32
20091201|2009-07-21 12:30,21,5.335,5.355,5.335,5.341,7
20091201|2009-07-21 13:00,21,5.358,5.369,5.358,5.365,61
20091201|2009-07-21 13:30,21,5.37,5.37,5.365,5.365,25
20091201|2009-07-21 14:00,21,5.37,5.37,5.367,5.369,15
20091201|2009-07-21 14:30,21,5.371,5.377,5.371,5.377,3
20091201|2009-07-21 15:00,21,5.375,5.375,5.375,5.375,1
20091201|2009-07-21 15:30,21,5.352,5.352,5.352,5.352,1
20091201|2009-07-21 21:30,22,5.365,5.365,5.365,5.365,6
20091201|2009-07-21 22:00,22,5.365,5.365,5.365,5.365,12
20091201|2009-07-21 22:30,22,5.365,5.365,5.365,5.365,2
20091201|2009-07-21 23:00,22,5.365,5.365,5.365,5.365,5
20091201|2009-07-22 03:00,22,5.347,5.347,5.345,5.345,4
20091201|2009-07-22 04:00,22,5.355,5.355,5.355,5.355,1
20091201|2009-07-22 07:00,22,5.333,5.333,5.313,5.313,8
20091201|2009-07-22 07:30,22,5.312,5.312,5.3,5.3,75
20091201|2009-07-22 08:00,22,5.317,5.327,5.305,5.308,177
20091201|2009-07-22 08:30,22,5.31,5.38,5.308,5.38,40
20091201|2009-07-22 09:00,22,5.376,5.41,5.373,5.389,34
20091201|2009-07-22 09:30,22,5.394,5.465,5.369,5.447,145
20091201|2009-07-22 10:00,22,5.47,5.51,5.469,5.477,229
20091201|2009-07-22 10:30,22,5.494,5.506,5.482,5.502,82
20091201|2009-07-22 11:00,22,5.501,5.51,5.49,5.49,50
20091201|2009-07-22 11:30,22,5.486,5.489,5.469,5.487,30
20091201|2009-07-22 12:00,22,5.492,5.51,5.473,5.475,119
20091201|2009-07-22 12:30,22,5.476,5.48,5.462,5.466,73
20091201|2009-07-22 13:00,22,5.47,5.476,5.421,5.426,110
20091201|2009-07-22 13:30,22,5.427,5.428,5.427,5.428,2
20091201|2009-07-22 14:30,22,5.465,5.47,5.462,5.462,11
20091201|2009-07-22 15:00,22,5.472,5.472,5.47,5.47,2
20091201|2009-07-22 15:30,22,5.476,5.476,5.476,5.476,3
20091201|2009-07-23 01:00,23,5.472,5.472,5.472,5.472,1
20091201|2009-07-23 03:30,23,5.472,5.473,5.472,5.473,7
20091201|2009-07-23 07:30,23,5.484,5.5,5.481,5.496,19
20091201|2009-07-23 08:00,23,5.483,5.483,5.437,5.459,30
20091201|2009-07-23 08:30,23,5.465,5.475,5.45,5.472,21
20091201|2009-07-23 09:00,23,5.473,5.51,5.473,5.496,142
20091201|2009-07-23 09:30,23,5.469,5.47,5.363,5.371,106
20091201|2009-07-23 10:00,23,5.363,5.415,5.363,5.394,41
20091201|2009-07-23 10:30,23,5.371,5.378,5.37,5.37,73
20091201|2009-07-23 11:00,23,5.371,5.388,5.369,5.388,32
20091201|2009-07-23 11:30,23,5.388,5.388,5.35,5.35,174
20091201|2009-07-23 12:00,23,5.35,5.35,5.315,5.33,39
20091201|2009-07-23 12:30,23,5.336,5.336,5.285,5.295,186
20091201|2009-07-23 13:00,23,5.29,5.308,5.25,5.25,49
20091201|2009-07-23 13:30,23,5.267,5.281,5.267,5.281,7
20091201|2009-07-23 14:00,23,5.29,5.29,5.29,5.29,3
20091201|2009-07-23 15:00,23,5.255,5.264,5.255,5.264,7
20091201|2009-07-23 16:00,23,5.25,5.25,5.25,5.25,1
20091201|2009-07-24 05:00,24,5.315,5.315,5.315,5.315,1
20091201|2009-07-24 06:30,24,5.27,5.27,5.26,5.26,14
20091201|2009-07-24 07:00,24,5.26,5.287,5.258,5.26,61
20091201|2009-07-24 07:30,24,5.26,5.26,5.26,5.26,9
20091201|2009-07-24 08:00,24,5.273,5.287,5.265,5.278,27
20091201|2009-07-24 08:30,24,5.295,5.298,5.27,5.298,4
20091201|2009-07-24 09:00,24,5.3,5.334,5.298,5.334,37
20091201|2009-07-24 09:30,24,5.319,5.338,5.309,5.338,111
20091201|2009-07-24 10:00,24,5.338,5.371,5.338,5.364,53
20091201|2009-07-24 10:30,24,5.369,5.397,5.36,5.397,73
20091201|2009-07-24 11:00,24,5.401,5.403,5.385,5.385,80
20091201|2009-07-24 11:30,24,5.39,5.397,5.39,5.397,9
20091201|2009-07-24 12:00,24,5.371,5.392,5.37,5.392,12
20091201|2009-07-24 12:30,24,5.385,5.397,5.385,5.397,4
20091201|2009-07-24 13:00,24,5.399,5.415,5.399,5.415,4
20091201|2009-07-24 13:30,24,5.404,5.404,5.404,5.404,8
20091201|2009-07-24 14:00,24,5.394,5.394,5.394,5.394,1
20091201|2009-07-24 15:00,24,5.382,5.382,5.382,5.382,1
20091201|2009-07-27 01:30,27,5.332,5.332,5.319,5.319,5
20091201|2009-07-27 06:30,27,5.349,5.365,5.349,5.365,8
20091201|2009-07-27 07:00,27,5.345,5.345,5.345,5.345,1
20091201|2009-07-27 07:30,27,5.34,5.378,5.338,5.378,11
20091201|2009-07-27 08:00,27,5.369,5.369,5.32,5.321,53
20091201|2009-07-27 08:30,27,5.321,5.346,5.319,5.33,87
20091201|2009-07-27 09:00,27,5.352,5.352,5.34,5.34,181
20091201|2009-07-27 09:30,27,5.34,5.34,5.321,5.321,51
20091201|2009-07-27 10:00,27,5.338,5.339,5.338,5.339,70
20091201|2009-07-27 10:30,27,5.357,5.358,5.348,5.348,69
20091201|2009-07-27 11:00,27,5.355,5.382,5.353,5.376,22
20091201|2009-07-27 11:30,27,5.38,5.38,5.38,5.38,10
20091201|2009-07-27 12:00,27,5.378,5.378,5.376,5.376,7
20091201|2009-07-27 12:30,27,5.368,5.371,5.36,5.371,21
20091201|2009-07-27 13:00,27,5.366,5.374,5.361,5.368,29
20091201|2009-07-27 13:30,27,5.369,5.376,5.369,5.373,37
20091201|2009-07-27 14:00,27,5.373,5.373,5.373,5.373,2
20091201|2009-07-27 14:30,27,5.373,5.373,5.365,5.367,5
20091201|2009-07-28 03:30,28,5.42,5.425,5.41,5.41,3
20091201|2009-07-28 06:30,28,5.374,5.374,5.325,5.327,14
20091201|2009-07-28 07:00,28,5.342,5.342,5.332,5.332,25
20091201|2009-07-28 07:30,28,5.35,5.35,5.335,5.344,4
20091201|2009-07-28 08:00,28,5.335,5.338,5.31,5.327,37
20091201|2009-07-28 08:30,28,5.324,5.336,5.314,5.335,122
20091201|2009-07-28 09:00,28,5.328,5.328,5.295,5.295,31
20091201|2009-07-28 09:30,28,5.306,5.306,5.265,5.27,28
20091201|2009-07-28 10:00,28,5.271,5.272,5.271,5.272,10
20091201|2009-07-28 10:30,28,5.258,5.258,5.23,5.237,41
20091201|2009-07-28 11:00,28,5.24,5.24,5.228,5.236,62
20091201|2009-07-28 11:30,28,5.233,5.246,5.225,5.23,28
20091201|2009-07-28 12:00,28,5.23,5.244,5.227,5.244,36
20091201|2009-07-28 12:30,28,5.25,5.265,5.247,5.247,6
20091201|2009-07-28 13:00,28,5.265,5.293,5.259,5.291,155
20091201|2009-07-28 13:30,28,5.298,5.298,5.282,5.29,43
20091201|2009-07-28 14:00,28,5.29,5.29,5.29,5.29,5
20091201|2009-07-28 14:30,28,5.285,5.285,5.276,5.276,64
20091201|2009-07-28 15:00,28,5.28,5.281,5.273,5.275,14
20091201|2009-07-29 00:00,29,5.263,5.263,5.263,5.263,1
20091201|2009-07-29 07:00,29,5.257,5.263,5.257,5.263,5
20091201|2009-07-29 07:30,29,5.215,5.25,5.215,5.25,64
20091201|2009-07-29 08:00,29,5.248,5.27,5.247,5.25,105
20091201|2009-07-29 08:30,29,5.248,5.248,5.219,5.229,28
20091201|2009-07-29 09:00,29,5.236,5.241,5.22,5.224,45
20091201|2009-07-29 09:30,29,5.218,5.218,5.193,5.193,387
20091201|2009-07-29 10:00,29,5.193,5.193,5.164,5.18,200
20091201|2009-07-29 10:30,29,5.185,5.185,5.158,5.159,89
20091201|2009-07-29 11:00,29,5.155,5.155,5.093,5.099,127
20091201|2009-07-29 11:30,29,5.11,5.125,5.11,5.113,42
20091201|2009-07-29 12:00,29,5.112,5.122,5.097,5.12,80
20091201|2009-07-29 12:30,29,5.12,5.158,5.12,5.145,36
20091201|2009-07-29 13:00,29,5.166,5.18,5.166,5.179,115
20091201|2009-07-29 13:30,29,5.18,5.184,5.176,5.176,25
20091201|2009-07-29 14:00,29,5.173,5.173,5.163,5.163,27
20091201|2009-07-29 14:30,29,5.165,5.165,5.165,5.165,1
20091201|2009-07-30 01:30,30,5.159,5.159,5.152,5.152,5
20091201|2009-07-30 05:00,30,5.179,5.212,5.179,5.212,10
20091201|2009-07-30 05:30,30,5.217,5.242,5.217,5.233,8
20091201|2009-07-30 07:30,30,5.203,5.203,5.201,5.201,5
20091201|2009-07-30 08:00,30,5.175,5.184,5.17,5.176,60
20091201|2009-07-30 08:30,30,5.181,5.184,5.164,5.184,94
20091201|2009-07-30 09:00,30,5.195,5.195,5.178,5.182,43
20091201|2009-07-30 09:30,30,5.213,5.3,5.213,5.29,582
20091201|2009-07-30 10:00,30,5.29,5.3,5.251,5.29,293
20091201|2009-07-30 10:30,30,5.264,5.293,5.264,5.293,48
20091201|2009-07-30 11:00,30,5.29,5.298,5.279,5.279,27
20091201|2009-07-30 11:30,30,5.285,5.325,5.285,5.304,175
20091201|2009-07-30 12:00,30,5.322,5.364,5.322,5.364,175
20091201|2009-07-30 12:30,30,5.37,5.388,5.36,5.36,81
20091201|2009-07-30 13:00,30,5.34,5.402,5.34,5.402,107
20091201|2009-07-30 13:30,30,5.399,5.399,5.385,5.385,20
20091201|2009-07-30 14:00,30,5.375,5.397,5.375,5.385,18
20091201|2009-07-30 15:00,30,5.385,5.385,5.373,5.376,31
20091201|2009-07-30 15:30,30,5.378,5.383,5.378,5.383,23
20091201|2009-07-31 04:30,31,5.34,5.34,5.34,5.34,18
20091201|2009-07-31 05:30,31,5.34,5.34,5.34,5.34,19
20091201|2009-07-31 06:00,31,5.34,5.342,5.338,5.342,51
20091201|2009-07-31 06:30,31,5.35,5.36,5.35,5.36,86
20091201|2009-07-31 07:00,31,5.36,5.36,5.34,5.355,150
20091201|2009-07-31 07:30,31,5.355,5.355,5.29,5.29,110
20091201|2009-07-31 08:00,31,5.289,5.304,5.252,5.304,269
20091201|2009-07-31 08:30,31,5.304,5.345,5.295,5.317,76
20091201|2009-07-31 09:00,31,5.31,5.315,5.29,5.308,48
20091201|2009-07-31 09:30,31,5.302,5.302,5.27,5.27,14
20091201|2009-07-31 10:00,31,5.282,5.298,5.275,5.29,4
20091201|2009-07-31 10:30,31,5.29,5.312,5.29,5.302,78
20091201|2009-07-31 11:00,31,5.285,5.295,5.281,5.295,54
20091201|2009-07-31 11:30,31,5.29,5.315,5.281,5.315,150
20091201|2009-07-31 12:00,31,5.302,5.302,5.3,5.3,3
20091201|2009-07-31 12:30,31,5.305,5.347,5.305,5.336,54
20091201|2009-07-31 13:00,31,5.335,5.361,5.33,5.36,100
20091201|2009-07-31 13:30,31,5.35,5.354,5.35,5.354,7
20091201|2009-07-31 14:00,31,5.362,5.364,5.362,5.364,2
20091201|2009-07-31 14:30,31,5.364,5.364,5.362,5.362,2
20091201|2009-08-02 22:00,3,5.34,5.35,5.34,5.35,2
20091201|2009-08-03 02:30,3,5.344,5.344,5.344,5.344,1
20091201|2009-08-03 06:30,3,5.445,5.446,5.445,5.445,7
20091201|2009-08-03 07:00,3,5.412,5.422,5.412,5.42,4
20091201|2009-08-03 07:30,3,5.42,5.426,5.42,5.423,253
20091201|2009-08-03 08:00,3,5.42,5.86,5.42,5.557,275
20091201|2009-08-03 08:30,3,5.585,5.6,5.565,5.6,117
20091201|2009-08-03 09:00,3,5.62,5.663,5.616,5.63,90
20091201|2009-08-03 09:30,3,5.604,5.605,5.565,5.565,31
20091201|2009-08-03 10:00,3,5.598,5.598,5.598,5.598,15
20091201|2009-08-03 10:30,3,5.598,5.626,5.598,5.61,82
20091201|2009-08-03 11:00,3,5.615,5.627,5.615,5.625,284
20091201|2009-08-03 11:30,3,5.633,5.65,5.633,5.648,18
20091201|2009-08-03 12:00,3,5.7,5.7,5.629,5.65,44
20091201|2009-08-03 12:30,3,5.681,5.688,5.673,5.673,41
20091201|2009-08-03 13:00,3,5.674,5.708,5.628,5.695,210
20091201|2009-08-03 13:30,3,5.698,5.699,5.661,5.665,27
20091201|2009-08-03 14:00,3,5.677,5.678,5.662,5.662,3
20091201|2009-08-03 15:00,3,5.683,5.683,5.683,5.683,1
20091201|2009-08-03 16:00,3,5.663,5.669,5.663,5.669,3
20091201|2009-08-04 05:30,4,5.65,5.65,5.65,5.65,10
20091201|2009-08-04 06:30,4,5.647,5.647,5.644,5.645,4
20091201|2009-08-04 07:00,4,5.62,5.62,5.593,5.593,132
20091201|2009-08-04 07:30,4,5.585,5.605,5.568,5.605,410
20091201|2009-08-04 08:00,4,5.615,5.627,5.605,5.616,33
20091201|2009-08-04 08:30,4,5.601,5.61,5.571,5.6,29
20091201|2009-08-04 09:00,4,5.6,5.622,5.599,5.615,48
20091201|2009-08-04 09:30,4,5.612,5.64,5.612,5.637,29
20091201|2009-08-04 10:00,4,5.65,5.676,5.65,5.674,32
20091201|2009-08-04 10:30,4,5.692,5.71,5.692,5.697,16
20091201|2009-08-04 11:00,4,5.697,5.699,5.685,5.69,128
20091201|2009-08-04 11:30,4,5.697,5.73,5.697,5.73,30
20091201|2009-08-04 12:00,4,5.729,5.729,5.672,5.68,60
20091201|2009-08-04 12:30,4,5.67,5.671,5.625,5.63,16
20091201|2009-08-04 13:00,4,5.631,5.699,5.625,5.699,78
20091201|2009-08-04 13:30,4,5.677,5.679,5.677,5.679,8
20091201|2009-08-04 14:30,4,5.664,5.664,5.663,5.663,11
20091201|2009-08-04 15:00,4,5.68,5.68,5.68,5.68,1
20091201|2009-08-04 15:30,4,5.69,5.69,5.663,5.663,2
20091201|2009-08-04 20:00,5,5.62,5.636,5.62,5.636,11
20091201|2009-08-05 03:00,5,5.675,5.675,5.675,5.675,1
20091201|2009-08-05 06:00,5,5.708,5.708,5.708,5.708,6
20091201|2009-08-05 06:30,5,5.705,5.713,5.704,5.713,6
20091201|2009-08-05 07:00,5,5.687,5.687,5.638,5.638,8
20091201|2009-08-05 07:30,5,5.675,5.692,5.673,5.674,81
20091201|2009-08-05 08:00,5,5.665,5.717,5.648,5.696,22
20091201|2009-08-05 08:30,5,5.685,5.714,5.685,5.71,27
20091201|2009-08-05 09:00,5,5.678,5.721,5.678,5.718,32
20091201|2009-08-05 09:30,5,5.738,5.771,5.721,5.771,74
20091201|2009-08-05 10:00,5,5.76,5.774,5.743,5.75,24
20091201|2009-08-05 10:30,5,5.741,5.748,5.731,5.731,48
20091201|2009-08-05 11:00,5,5.739,5.74,5.721,5.731,152
20091201|2009-08-05 11:30,5,5.746,5.754,5.745,5.745,41
20091201|2009-08-05 12:00,5,5.732,5.75,5.73,5.75,47
20091201|2009-08-05 12:30,5,5.75,5.77,5.75,5.75,44
20091201|2009-08-05 13:00,5,5.745,5.767,5.738,5.751,108
20091201|2009-08-05 13:30,5,5.75,5.755,5.737,5.74,34
20091201|2009-08-05 14:00,5,5.738,5.74,5.711,5.735,13
20091201|2009-08-05 15:30,5,5.703,5.703,5.703,5.703,4
20091201|2009-08-05 16:00,5,5.705,5.705,5.703,5.703,6
20091201|2009-08-05 17:00,6,5.725,5.725,5.725,5.725,1
20091201|2009-08-05 18:00,6,5.741,5.741,5.741,5.741,2
20091201|2009-08-05 18:30,6,5.712,5.712,5.712,5.712,1
20091201|2009-08-05 20:00,6,5.749,5.749,5.749,5.749,5
20091201|2009-08-06 01:00,6,5.749,5.749,5.749,5.749,1
20091201|2009-08-06 02:00,6,5.76,5.76,5.76,5.76,4
20091201|2009-08-06 02:30,6,5.77,5.77,5.77,5.77,1
20091201|2009-08-06 03:00,6,5.77,5.799,5.77,5.799,47
20091201|2009-08-06 03:30,6,5.785,5.785,5.785,5.785,1
20091201|2009-08-06 04:00,6,5.775,5.775,5.77,5.77,13
20091201|2009-08-06 05:30,6,5.746,5.771,5.746,5.771,3
20091201|2009-08-06 06:00,6,5.773,5.785,5.773,5.778,112
20091201|2009-08-06 06:30,6,5.772,5.773,5.77,5.77,31
20091201|2009-08-06 07:00,6,5.77,5.77,5.744,5.744,121
20091201|2009-08-06 07:30,6,5.748,5.75,5.747,5.747,3
20091201|2009-08-06 08:00,6,5.748,5.754,5.706,5.718,79
20091201|2009-08-06 08:30,6,5.708,5.708,5.66,5.662,99
20091201|2009-08-06 09:00,6,5.655,5.667,5.63,5.643,29
20091201|2009-08-06 09:30,6,5.58,5.59,5.499,5.577,117
20091201|2009-08-06 10:00,6,5.55,5.55,5.492,5.492,64
20091201|2009-08-06 10:30,6,5.508,5.529,5.508,5.519,11
20091201|2009-08-06 11:00,6,5.531,5.532,5.512,5.519,47
20091201|2009-08-06 11:30,6,5.514,5.52,5.51,5.514,31
20091201|2009-08-06 12:00,6,5.523,5.524,5.523,5.524,2
20091201|2009-08-06 12:30,6,5.533,5.548,5.531,5.537,60
20091201|2009-08-06 13:00,6,5.521,5.523,5.485,5.485,38
20091201|2009-08-06 13:30,6,5.493,5.5,5.487,5.5,14
20091201|2009-08-06 14:00,6,5.498,5.51,5.498,5.51,7
20091201|2009-08-06 16:00,6,5.514,5.515,5.514,5.515,2
20091201|2009-08-06 21:00,7,5.505,5.505,5.505,5.505,2
20091201|2009-08-06 22:00,7,5.505,5.505,5.505,5.505,1
20091201|2009-08-06 23:00,7,5.505,5.505,5.505,5.505,5
20091201|2009-08-06 23:30,7,5.504,5.505,5.504,5.505,24
20091201|2009-08-07 00:30,7,5.519,5.519,5.519,5.519,2
20091201|2009-08-07 03:30,7,5.507,5.517,5.449,5.449,8
20091201|2009-08-07 04:30,7,5.464,5.478,5.464,5.478,16
20091201|2009-08-07 06:30,7,5.512,5.512,5.505,5.505,10
20091201|2009-08-07 07:00,7,5.492,5.492,5.492,5.492,1
20091201|2009-08-07 07:30,7,5.55,5.55,5.514,5.532,54
20091201|2009-08-07 08:00,7,5.539,5.585,5.534,5.558,47
20091201|2009-08-07 08:30,7,5.545,5.545,5.52,5.545,8
20091201|2009-08-07 09:00,7,5.521,5.525,5.519,5.525,7
20091201|2009-08-07 09:30,7,5.524,5.528,5.512,5.524,14
20091201|2009-08-07 10:00,7,5.52,5.525,5.504,5.514,12
20091201|2009-08-07 10:30,7,5.511,5.528,5.5,5.515,60
20091201|2009-08-07 11:00,7,5.503,5.503,5.491,5.491,14
20091201|2009-08-07 11:30,7,5.492,5.495,5.469,5.478,28
20091201|2009-08-07 12:00,7,5.484,5.484,5.449,5.449,35
20091201|2009-08-07 12:30,7,5.444,5.453,5.436,5.45,15
20091201|2009-08-07 13:00,7,5.446,5.464,5.44,5.45,89
20091201|2009-08-07 13:30,7,5.45,5.45,5.435,5.443,33
20091201|2009-08-07 14:00,7,5.443,5.45,5.443,5.45,109
20091201|2009-08-07 15:00,7,5.458,5.458,5.458,5.458,1
20091201|2009-08-09 17:00,10,5.485,5.51,5.48,5.48,15
20091201|2009-08-09 19:30,10,5.476,5.486,5.476,5.486,3
20091201|2009-08-09 22:30,10,5.5,5.5,5.5,5.5,1
20091201|2009-08-10 00:30,10,5.502,5.502,5.502,5.502,1
20091201|2009-08-10 05:00,10,5.51,5.51,5.51,5.51,1
20091201|2009-08-10 05:30,10,5.52,5.53,5.52,5.53,4
20091201|2009-08-10 06:00,10,5.526,5.527,5.509,5.51,6
20091201|2009-08-10 07:00,10,5.5,5.5,5.48,5.48,3
20091201|2009-08-10 07:30,10,5.475,5.475,5.46,5.46,4
20091201|2009-08-10 08:00,10,5.485,5.54,5.46,5.498,123
20091201|2009-08-10 08:30,10,5.497,5.509,5.487,5.487,15
20091201|2009-08-10 09:00,10,5.505,5.52,5.49,5.5,32
20091201|2009-08-10 09:30,10,5.499,5.539,5.499,5.53,235
20091201|2009-08-10 10:00,10,5.527,5.527,5.517,5.52,82
20091201|2009-08-10 10:30,10,5.522,5.535,5.51,5.51,47
20091201|2009-08-10 11:00,10,5.512,5.523,5.512,5.522,24
20091201|2009-08-10 11:30,10,5.51,5.51,5.46,5.481,83
20091201|2009-08-10 12:00,10,5.478,5.484,5.44,5.44,58
20091201|2009-08-10 12:30,10,5.458,5.463,5.458,5.463,4
20091201|2009-08-10 13:00,10,5.463,5.465,5.43,5.452,51
20091201|2009-08-10 13:30,10,5.46,5.462,5.457,5.459,57
20091201|2009-08-10 14:00,10,5.462,5.462,5.455,5.455,15
20091201|2009-08-10 14:30,10,5.47,5.47,5.47,5.47,1
20091201|2009-08-10 15:00,10,5.48,5.48,5.48,5.48,2
20091201|2009-08-10 15:30,10,5.49,5.49,5.48,5.48,2
20091201|2009-08-10 16:00,10,5.47,5.47,5.47,5.47,1
20091201|2009-08-10 17:00,11,5.455,5.455,5.455,5.455,1
20091201|2009-08-10 18:00,11,5.48,5.49,5.48,5.49,2
20091201|2009-08-10 18:30,11,5.48,5.491,5.48,5.491,2
20091201|2009-08-10 19:00,11,5.492,5.495,5.47,5.47,6
20091201|2009-08-11 01:00,11,5.48,5.48,5.48,5.48,1
20091201|2009-08-11 02:00,11,5.49,5.49,5.49,5.49,1
20091201|2009-08-11 02:30,11,5.495,5.495,5.495,5.495,2
20091201|2009-08-11 04:00,11,5.496,5.497,5.496,5.497,2
20091201|2009-08-11 05:00,11,5.498,5.498,5.498,5.498,1
20091201|2009-08-11 05:30,11,5.499,5.525,5.499,5.525,6
20091201|2009-08-11 06:00,11,5.53,5.53,5.53,5.53,2
20091201|2009-08-11 06:30,11,5.52,5.52,5.51,5.52,3
20091201|2009-08-11 07:00,11,5.525,5.525,5.51,5.51,5
20091201|2009-08-11 07:30,11,5.5,5.51,5.5,5.51,41
20091201|2009-08-11 08:00,11,5.51,5.51,5.376,5.4,223
20091201|2009-08-11 08:30,11,5.41,5.417,5.38,5.39,226
20091201|2009-08-11 09:00,11,5.4,5.42,5.38,5.4,88
20091201|2009-08-11 09:30,11,5.4,5.4,5.387,5.4,56
20091201|2009-08-11 10:00,11,5.39,5.39,5.369,5.39,12
20091201|2009-08-11 10:30,11,5.38,5.393,5.38,5.393,8
20091201|2009-08-11 11:00,11,5.393,5.393,5.37,5.38,24
20091201|2009-08-11 11:30,11,5.386,5.411,5.386,5.4,57
20091201|2009-08-11 12:00,11,5.41,5.44,5.41,5.43,45
20091201|2009-08-11 12:30,11,5.435,5.435,5.419,5.419,9
20091201|2009-08-11 13:00,11,5.42,5.42,5.398,5.398,13
20091201|2009-08-11 13:30,11,5.41,5.41,5.41,5.41,2
20091201|2009-08-11 14:00,11,5.414,5.414,5.411,5.411,7
20091201|2009-08-11 14:30,11,5.419,5.419,5.419,5.419,4
20091201|2009-08-11 15:30,11,5.433,5.433,5.433,5.433,1
20091201|2009-08-11 18:30,12,5.42,5.42,5.41,5.41,2
20091201|2009-08-11 19:00,12,5.4,5.4,5.39,5.39,2
20091201|2009-08-11 20:00,12,5.393,5.394,5.393,5.394,5
20091201|2009-08-11 20:30,12,5.393,5.393,5.392,5.392,2
20091201|2009-08-12 00:00,12,5.47,5.47,5.47,5.47,1
20091201|2009-08-12 03:00,12,5.449,5.45,5.449,5.45,5
20091201|2009-08-12 05:30,12,5.43,5.43,5.43,5.43,1
20091201|2009-08-12 06:30,12,5.39,5.39,5.39,5.39,1
20091201|2009-08-12 07:00,12,5.38,5.395,5.375,5.395,114
20091201|2009-08-12 07:30,12,5.38,5.38,5.375,5.375,7
20091201|2009-08-12 08:00,12,5.415,5.45,5.415,5.42,12
20091201|2009-08-12 08:30,12,5.427,5.455,5.427,5.445,37
20091201|2009-08-12 09:00,12,5.455,5.456,5.443,5.446,76
20091201|2009-08-12 09:30,12,5.433,5.433,5.4,5.427,87
20091201|2009-08-12 10:00,12,5.418,5.436,5.418,5.427,52
20091201|2009-08-12 10:30,12,5.418,5.446,5.414,5.439,39
20091201|2009-08-12 11:00,12,5.446,5.465,5.446,5.448,150
20091201|2009-08-12 11:30,12,5.448,5.45,5.413,5.419,64
20091201|2009-08-12 12:00,12,5.415,5.426,5.403,5.419,75
20091201|2009-08-12 12:30,12,5.423,5.433,5.419,5.428,53
20091201|2009-08-12 13:00,12,5.421,5.436,5.409,5.41,329
20091201|2009-08-12 13:30,12,5.405,5.417,5.404,5.417,27
20091201|2009-08-12 14:00,12,5.421,5.421,5.418,5.421,12
20091201|2009-08-12 14:30,12,5.418,5.421,5.418,5.421,11
20091201|2009-08-12 15:30,12,5.413,5.413,5.413,5.413,1
20091201|2009-08-12 16:00,12,5.424,5.433,5.424,5.432,10
20091201|2009-08-12 19:30,13,5.433,5.433,5.433,5.433,2
20091201|2009-08-12 20:30,13,5.433,5.433,5.433,5.433,2
20091201|2009-08-13 01:00,13,5.451,5.451,5.451,5.451,1
20091201|2009-08-13 04:30,13,5.461,5.461,5.461,5.461,1
20091201|2009-08-13 05:00,13,5.453,5.455,5.453,5.455,10
20091201|2009-08-13 05:30,13,5.44,5.44,5.44,5.44,1
20091201|2009-08-13 06:00,13,5.423,5.427,5.421,5.427,15
20091201|2009-08-13 06:30,13,5.421,5.421,5.421,5.421,1
20091201|2009-08-13 07:00,13,5.436,5.446,5.428,5.428,70
20091201|2009-08-13 07:30,13,5.426,5.436,5.41,5.417,63
20091201|2009-08-13 08:00,13,5.41,5.417,5.364,5.372,164
20091201|2009-08-13 08:30,13,5.374,5.377,5.34,5.354,105
20091201|2009-08-13 09:00,13,5.355,5.365,5.341,5.354,57
20091201|2009-08-13 09:30,13,5.383,5.452,5.375,5.445,223
20091201|2009-08-13 10:00,13,5.444,5.451,5.444,5.444,11
20091201|2009-08-13 10:30,13,5.418,5.42,5.387,5.408,62
20091201|2009-08-13 11:00,13,5.413,5.413,5.381,5.381,105
20091201|2009-08-13 11:30,13,5.379,5.379,5.328,5.365,313
20091201|2009-08-13 12:00,13,5.365,5.379,5.364,5.375,140
20091201|2009-08-13 12:30,13,5.373,5.388,5.368,5.381,214
20091201|2009-08-13 13:00,13,5.389,5.389,5.322,5.332,432
20091201|2009-08-13 13:30,13,5.338,5.35,5.336,5.345,35
20091201|2009-08-13 14:00,13,5.348,5.362,5.348,5.362,20
20091201|2009-08-13 14:30,13,5.363,5.384,5.363,5.384,11
20091201|2009-08-13 15:00,13,5.375,5.375,5.373,5.373,4
20091201|2009-08-13 17:00,14,5.35,5.41,5.35,5.41,2
20091201|2009-08-13 18:00,14,5.368,5.368,5.368,5.368,3
20091201|2009-08-13 18:30,14,5.373,5.373,5.373,5.373,3
20091201|2009-08-14 01:00,14,5.386,5.386,5.386,5.386,1
20091201|2009-08-14 07:00,14,5.377,5.377,5.364,5.364,64
20091201|2009-08-14 07:30,14,5.377,5.377,5.344,5.344,63
20091201|2009-08-14 08:00,14,5.336,5.359,5.319,5.344,114
20091201|2009-08-14 08:30,14,5.357,5.369,5.348,5.355,65
20091201|2009-08-14 09:00,14,5.334,5.35,5.325,5.325,6
20091201|2009-08-14 09:30,14,5.325,5.334,5.305,5.315,34
20091201|2009-08-14 10:00,14,5.321,5.324,5.317,5.318,33
20091201|2009-08-14 10:30,14,5.32,5.325,5.3,5.3,68
20091201|2009-08-14 11:00,14,5.3,5.318,5.286,5.286,188
20091201|2009-08-14 11:30,14,5.291,5.325,5.291,5.313,19
20091201|2009-08-14 12:00,14,5.299,5.325,5.299,5.325,28
20091201|2009-08-14 12:30,14,5.321,5.331,5.317,5.327,37
20091201|2009-08-14 13:00,14,5.32,5.324,5.296,5.323,192
20091201|2009-08-14 13:30,14,5.326,5.327,5.301,5.301,113
20091201|2009-08-14 14:00,14,5.314,5.321,5.314,5.321,4
20091201|2009-08-14 14:30,14,5.326,5.326,5.326,5.326,1
20091201|2009-08-16 17:00,17,5.286,5.286,5.248,5.248,6
20091201|2009-08-16 17:30,17,5.263,5.297,5.263,5.297,3
20091201|2009-08-16 20:00,17,5.31,5.31,5.31,5.31,2
20091201|2009-08-16 21:00,17,5.295,5.31,5.295,5.31,3
20091201|2009-08-16 21:30,17,5.292,5.292,5.292,5.292,2
20091201|2009-08-16 22:00,17,5.31,5.31,5.31,5.31,1
20091201|2009-08-16 23:30,17,5.294,5.294,5.294,5.294,1
20091201|2009-08-17 02:00,17,5.27,5.27,5.26,5.26,5
20091201|2009-08-17 04:00,17,5.223,5.223,5.219,5.219,15
20091201|2009-08-17 06:00,17,5.21,5.21,5.21,5.21,2
20091201|2009-08-17 07:00,17,5.209,5.24,5.208,5.228,37
20091201|2009-08-17 07:30,17,5.235,5.238,5.23,5.238,171
20091201|2009-08-17 08:00,17,5.219,5.252,5.193,5.21,348
20091201|2009-08-17 08:30,17,5.215,5.215,5.185,5.195,112
20091201|2009-08-17 09:00,17,5.199,5.21,5.17,5.2,89
20091201|2009-08-17 09:30,17,5.206,5.21,5.187,5.188,90
20091201|2009-08-17 10:00,17,5.188,5.195,5.185,5.194,66
20091201|2009-08-17 10:30,17,5.179,5.192,5.154,5.185,132
20091201|2009-08-17 11:00,17,5.181,5.198,5.175,5.198,144
20091201|2009-08-17 11:30,17,5.194,5.198,5.188,5.188,35
20091201|2009-08-17 12:00,17,5.182,5.199,5.182,5.198,27
20091201|2009-08-17 12:30,17,5.2,5.201,5.191,5.191,6
20091201|2009-08-17 13:00,17,5.195,5.198,5.172,5.19,103
20091201|2009-08-17 13:30,17,5.186,5.203,5.186,5.203,39
20091201|2009-08-17 14:00,17,5.198,5.198,5.198,5.198,4
20091201|2009-08-17 14:30,17,5.206,5.206,5.204,5.205,6
20091201|2009-08-17 15:00,17,5.198,5.205,5.198,5.205,29
20091201|2009-08-17 16:00,17,5.196,5.196,5.19,5.19,9
20091201|2009-08-17 17:00,18,5.223,5.223,5.223,5.223,1
20091201|2009-08-17 19:00,18,5.224,5.224,5.224,5.224,1
20091201|2009-08-17 20:00,18,5.223,5.226,5.222,5.226,10
20091201|2009-08-17 21:30,18,5.234,5.234,5.234,5.234,1
20091201|2009-08-17 23:30,18,5.209,5.211,5.209,5.211,5
20091201|2009-08-18 00:00,18,5.205,5.205,5.205,5.205,4
20091201|2009-08-18 03:00,18,5.225,5.225,5.225,5.225,3
20091201|2009-08-18 06:30,18,5.181,5.181,5.181,5.181,1
20091201|2009-08-18 07:00,18,5.165,5.176,5.162,5.162,9
20091201|2009-08-18 07:30,18,5.173,5.181,5.168,5.175,22
20091201|2009-08-18 08:00,18,5.167,5.167,5.14,5.141,109
20091201|2009-08-18 08:30,18,5.158,5.161,5.153,5.153,3
20091201|2009-08-18 09:00,18,5.129,5.155,5.128,5.148,28
20091201|2009-08-18 09:30,18,5.145,5.15,5.144,5.144,12
20091201|2009-08-18 10:00,18,5.14,5.141,5.12,5.126,133
20091201|2009-08-18 10:30,18,5.121,5.145,5.12,5.14,83
20091201|2009-08-18 11:00,18,5.143,5.147,5.139,5.147,131
20091201|2009-08-18 11:30,18,5.14,5.143,5.137,5.141,86
20091201|2009-08-18 12:00,18,5.142,5.142,5.128,5.128,14
20091201|2009-08-18 12:30,18,5.14,5.14,5.111,5.114,138
20091201|2009-08-18 13:00,18,5.112,5.122,5.096,5.107,127
20091201|2009-08-18 13:30,18,5.111,5.12,5.11,5.12,52
20091201|2009-08-18 14:00,18,5.119,5.125,5.115,5.12,22
20091201|2009-08-18 14:30,18,5.12,5.12,5.108,5.108,58
20091201|2009-08-18 15:00,18,5.105,5.105,5.105,5.105,30
20091201|2009-08-18 15:30,18,5.115,5.115,5.115,5.115,22
20091201|2009-08-18 16:00,18,5.115,5.115,5.115,5.115,33
20091201|2009-08-18 22:00,19,5.114,5.114,5.114,5.114,4
20091201|2009-08-18 22:30,19,5.115,5.115,5.115,5.115,1
20091201|2009-08-19 01:30,19,5.096,5.096,5.091,5.091,17
20091201|2009-08-19 04:00,19,5.068,5.068,5.067,5.067,2
20091201|2009-08-19 05:00,19,5.07,5.07,5.07,5.07,16
20091201|2009-08-19 06:30,19,5.089,5.089,5.086,5.086,8
20091201|2009-08-19 07:00,19,5.069,5.07,5.069,5.07,3
20091201|2009-08-19 07:30,19,5.081,5.095,5.067,5.069,69
20091201|2009-08-19 08:00,19,5.061,5.092,5.059,5.08,170
20091201|2009-08-19 08:30,19,5.081,5.125,5.077,5.121,227
20091201|2009-08-19 09:00,19,5.126,5.148,5.102,5.108,165
20091201|2009-08-19 09:30,19,5.11,5.14,5.095,5.096,262
20091201|2009-08-19 10:00,19,5.095,5.105,5.086,5.09,170
20091201|2009-08-19 10:30,19,5.091,5.115,5.082,5.107,207
20091201|2009-08-19 11:00,19,5.106,5.115,5.09,5.102,224
20091201|2009-08-19 11:30,19,5.104,5.108,5.085,5.099,53
20091201|2009-08-19 12:00,19,5.098,5.105,5.094,5.1,81
20091201|2009-08-19 12:30,19,5.101,5.142,5.099,5.137,139
20091201|2009-08-19 13:00,19,5.138,5.138,5.1,5.11,258
20091201|2009-08-19 13:30,19,5.11,5.12,5.108,5.12,12
20091201|2009-08-19 14:00,19,5.13,5.13,5.13,5.13,8
20091201|2009-08-19 14:30,19,5.128,5.133,5.128,5.133,5
20091201|2009-08-19 16:00,19,5.147,5.15,5.146,5.15,17
20091201|2009-08-19 18:00,20,5.13,5.13,5.13,5.13,1
20091201|2009-08-20 00:00,20,5.13,5.13,5.13,5.13,1
20091201|2009-08-20 03:00,20,5.15,5.15,5.15,5.15,4
20091201|2009-08-20 03:30,20,5.15,5.15,5.15,5.15,5
20091201|2009-08-20 04:00,20,5.162,5.164,5.16,5.16,46
20091201|2009-08-20 04:30,20,5.16,5.165,5.16,5.165,16
20091201|2009-08-20 05:00,20,5.165,5.165,5.165,5.165,26
20091201|2009-08-20 07:00,20,5.158,5.158,5.158,5.158,1
20091201|2009-08-20 07:30,20,5.15,5.155,5.145,5.146,91
20091201|2009-08-20 08:00,20,5.138,5.14,5.111,5.113,104
20091201|2009-08-20 08:30,20,5.126,5.127,5.118,5.123,101
20091201|2009-08-20 09:00,20,5.131,5.131,5.116,5.121,164
20091201|2009-08-20 09:30,20,5.113,5.155,5.07,5.103,151
20091201|2009-08-20 10:00,20,5.099,5.103,5.08,5.09,162
20091201|2009-08-20 10:30,20,5.096,5.1,5.084,5.089,93
20091201|2009-08-20 11:00,20,5.09,5.094,5.05,5.062,224
20091201|2009-08-20 11:30,20,5.065,5.068,5.048,5.051,17
20091201|2009-08-20 12:00,20,5.055,5.06,5.048,5.052,45
20091201|2009-08-20 12:30,20,5.051,5.065,5.04,5.04,56
20091201|2009-08-20 13:00,20,5.045,5.072,5.044,5.05,92
20091201|2009-08-20 13:30,20,5.052,5.055,5.047,5.047,11
20091201|2009-08-20 14:00,20,5.05,5.05,5.038,5.038,14
20091201|2009-08-20 14:30,20,5.037,5.039,5.037,5.039,2
20091201|2009-08-20 15:00,20,5.05,5.05,5.045,5.05,8
20091201|2009-08-20 22:00,21,5.042,5.042,5.036,5.036,9
20091201|2009-08-21 00:00,21,5.032,5.032,5.032,5.032,1
20091201|2009-08-21 00:30,21,5.032,5.032,5.026,5.026,27
20091201|2009-08-21 01:00,21,5.028,5.034,5.028,5.034,2
20091201|2009-08-21 01:30,21,5.044,5.044,5.044,5.044,2
20091201|2009-08-21 02:30,21,5.064,5.085,5.064,5.076,16
20091201|2009-08-21 03:00,21,5.087,5.087,5.084,5.087,7
20091201|2009-08-21 03:30,21,5.087,5.099,5.086,5.099,19
20091201|2009-08-21 04:00,21,5.113,5.118,5.113,5.116,3
20091201|2009-08-21 04:30,21,5.112,5.119,5.111,5.111,4
20091201|2009-08-21 06:00,21,5.098,5.107,5.098,5.107,2
20091201|2009-08-21 06:30,21,5.1,5.1,5.084,5.084,16
20091201|2009-08-21 07:00,21,5.019,5.023,5.01,5.023,75
20091201|2009-08-21 07:30,21,5.023,5.036,5.02,5.021,29
20091201|2009-08-21 08:00,21,5.019,5.046,5.015,5.046,125
20091201|2009-08-21 08:30,21,5.046,5.065,5.04,5.06,27
20091201|2009-08-21 09:00,21,5.065,5.098,5.065,5.075,166
20091201|2009-08-21 09:30,21,5.075,5.076,5.06,5.071,14
20091201|2009-08-21 10:00,21,5.071,5.08,5.063,5.065,31
20091201|2009-08-21 10:30,21,5.067,5.073,5.061,5.07,77
20091201|2009-08-21 11:00,21,5.064,5.074,5.064,5.073,15
20091201|2009-08-21 11:30,21,5.066,5.081,5.062,5.081,27
20091201|2009-08-21 12:00,21,5.073,5.073,5.04,5.058,73
20091201|2009-08-21 12:30,21,5.052,5.052,5,5.016,76
20091201|2009-08-21 13:00,21,5.023,5.041,5.02,5.027,119
20091201|2009-08-21 13:30,21,5.014,5.03,5.014,5.028,15
20091201|2009-08-21 14:00,21,5.03,5.036,5.029,5.036,4
20091201|2009-08-21 14:30,21,5.038,5.04,5.038,5.04,2
20091201|2009-08-21 15:00,21,5.022,5.022,5.02,5.02,20
20091201|2009-08-21 15:30,21,5.03,5.03,5.03,5.03,1
20091201|2009-08-23 17:00,24,5.03,5.03,5.03,5.03,2
20091201|2009-08-23 19:30,24,4.996,4.999,4.996,4.999,2
20091201|2009-08-23 20:30,24,5,5,5,5,1
20091201|2009-08-23 23:00,24,5,5,5,5,1
20091201|2009-08-24 00:00,24,5,5,5,5,1
20091201|2009-08-24 00:30,24,5,5,5,5,2
20091201|2009-08-24 03:00,24,5.025,5.025,5.025,5.025,2
20091201|2009-08-24 03:30,24,5.025,5.025,5.025,5.025,1
20091201|2009-08-24 04:30,24,5.03,5.03,5.03,5.03,1
20091201|2009-08-24 05:30,24,5.011,5.015,5.01,5.015,5
20091201|2009-08-24 06:30,24,5.03,5.03,5.03,5.03,17
20091201|2009-08-24 07:00,24,5.039,5.04,5.03,5.03,6
20091201|2009-08-24 07:30,24,5.014,5.018,5.013,5.018,76
20091201|2009-08-24 08:00,24,5.033,5.09,5.033,5.064,93
20091201|2009-08-24 08:30,24,5.076,5.115,5.061,5.07,83
20091201|2009-08-24 09:00,24,5.065,5.068,5.049,5.052,169
20091201|2009-08-24 09:30,24,5.065,5.085,5.065,5.085,91
20091201|2009-08-24 10:00,24,5.072,5.09,5.071,5.083,108
20091201|2009-08-24 10:30,24,5.084,5.092,5.081,5.092,307
20091201|2009-08-24 11:00,24,5.092,5.115,5.092,5.106,77
20091201|2009-08-24 11:30,24,5.134,5.145,5.12,5.13,44
20091201|2009-08-24 12:00,24,5.125,5.133,5.12,5.122,24
20091201|2009-08-24 12:30,24,5.105,5.125,5.105,5.117,22
20091201|2009-08-24 13:00,24,5.102,5.134,5.088,5.127,126
20091201|2009-08-24 13:30,24,5.136,5.137,5.131,5.131,28
20091201|2009-08-24 14:00,24,5.145,5.155,5.145,5.155,2
20091201|2009-08-24 14:30,24,5.151,5.155,5.149,5.149,8
20091201|2009-08-24 15:00,24,5.155,5.155,5.155,5.155,2
20091201|2009-08-24 15:30,24,5.15,5.15,5.15,5.15,2
20091201|2009-08-24 16:00,24,5.151,5.151,5.151,5.151,1
20091201|2009-08-24 18:00,25,5.155,5.155,5.155,5.155,1
20091201|2009-08-24 19:30,25,5.16,5.164,5.16,5.164,7
20091201|2009-08-24 20:00,25,5.16,5.16,5.155,5.155,15
20091201|2009-08-25 01:00,25,5.103,5.103,5.091,5.091,3
20091201|2009-08-25 02:30,25,5.103,5.106,5.103,5.106,13
20091201|2009-08-25 03:30,25,5.12,5.12,5.12,5.12,1
20091201|2009-08-25 04:00,25,5.12,5.12,5.12,5.12,10
20091201|2009-08-25 04:30,25,5.124,5.13,5.124,5.13,3
20091201|2009-08-25 05:00,25,5.137,5.141,5.137,5.141,12
20091201|2009-08-25 06:30,25,5.145,5.148,5.127,5.127,3
20091201|2009-08-25 07:30,25,5.129,5.129,5.12,5.125,117
20091201|2009-08-25 08:00,25,5.07,5.074,5.052,5.065,140
20091201|2009-08-25 08:30,25,5.065,5.08,5.06,5.076,52
20091201|2009-08-25 09:00,25,5.076,5.084,5.044,5.057,109
20091201|2009-08-25 09:30,25,5.059,5.075,5.059,5.07,124
20091201|2009-08-25 10:00,25,5.062,5.068,5.062,5.065,7
20091201|2009-08-25 10:30,25,5.065,5.076,5.061,5.07,76
20091201|2009-08-25 11:00,25,5.06,5.066,5.056,5.064,44
20091201|2009-08-25 11:30,25,5.06,5.067,5.05,5.05,17
20091201|2009-08-25 12:00,25,5.047,5.067,5.045,5.062,12
20091201|2009-08-25 12:30,25,5.064,5.074,5.051,5.063,113
20091201|2009-08-25 13:00,25,5.075,5.095,5.07,5.095,125
20091201|2009-08-25 13:30,25,5.096,5.096,5.087,5.092,4
20091201|2009-08-25 14:00,25,5.089,5.094,5.089,5.094,5
20091201|2009-08-25 14:30,25,5.09,5.09,5.086,5.086,5
20091201|2009-08-25 15:00,25,5.09,5.095,5.09,5.095,21
20091201|2009-08-25 15:30,25,5.089,5.089,5.089,5.089,4
20091201|2009-08-25 20:00,26,5.064,5.064,5.05,5.05,12
20091201|2009-08-26 00:30,26,5.069,5.074,5.069,5.074,2
20091201|2009-08-26 01:30,26,5.077,5.077,5.077,5.077,1
20091201|2009-08-26 02:30,26,5.068,5.068,5.068,5.068,1
20091201|2009-08-26 03:00,26,5.07,5.07,5.07,5.07,1
20091201|2009-08-26 03:30,26,5.075,5.075,5.075,5.075,1
20091201|2009-08-26 04:30,26,5.058,5.058,5.058,5.058,1
20091201|2009-08-26 05:00,26,5.06,5.06,5.06,5.06,1
20091201|2009-08-26 06:00,26,5.055,5.055,5.04,5.04,6
20091201|2009-08-26 06:30,26,5.031,5.038,5.031,5.038,6
20091201|2009-08-26 07:00,26,5.04,5.046,5.04,5.046,192
20091201|2009-08-26 07:30,26,5.047,5.047,5.033,5.037,30
20091201|2009-08-26 08:00,26,5.034,5.056,5.03,5.045,64
20091201|2009-08-26 08:30,26,5.049,5.05,5.031,5.031,26
20091201|2009-08-26 09:00,26,5.039,5.06,5.037,5.044,130
20091201|2009-08-26 09:30,26,5.067,5.073,5.04,5.047,68
20091201|2009-08-26 10:00,26,5.06,5.06,5.04,5.047,100
20091201|2009-08-26 10:30,26,5.045,5.047,5.037,5.037,34
20091201|2009-08-26 11:00,26,5.039,5.059,5.035,5.054,119
20091201|2009-08-26 11:30,26,5.043,5.054,5.037,5.045,27
20091201|2009-08-26 12:00,26,5.049,5.059,5.044,5.057,193
20091201|2009-08-26 12:30,26,5.057,5.06,5.053,5.057,172
20091201|2009-08-26 13:00,26,5.056,5.106,5.055,5.104,167
20091201|2009-08-26 13:30,26,5.108,5.108,5.08,5.094,64
20091201|2009-08-26 14:00,26,5.095,5.102,5.093,5.102,3
20091201|2009-08-26 14:30,26,5.104,5.104,5.104,5.104,1
20091201|2009-08-26 15:00,26,5.096,5.097,5.094,5.094,4
20091201|2009-08-26 15:30,26,5.1,5.1,5.1,5.1,10
20091201|2009-08-26 17:30,27,5.092,5.092,5.092,5.092,2
20091201|2009-08-26 18:00,27,5.09,5.09,5.09,5.09,1
20091201|2009-08-26 19:00,27,5.09,5.09,5.09,5.09,5
20091201|2009-08-26 19:30,27,5.09,5.09,5.09,5.09,1
20091201|2009-08-26 20:00,27,5.084,5.084,5.08,5.08,9
20091201|2009-08-26 20:30,27,5.08,5.08,5.08,5.08,1
20091201|2009-08-27 02:30,27,5.071,5.071,5.069,5.069,6
20091201|2009-08-27 03:30,27,5.07,5.07,5.07,5.07,1
20091201|2009-08-27 05:00,27,5.07,5.07,5.07,5.07,4
20091201|2009-08-27 05:30,27,5.07,5.07,5.07,5.07,1
20091201|2009-08-27 06:00,27,5.07,5.07,5.07,5.07,22
20091201|2009-08-27 06:30,27,5.064,5.07,5.064,5.07,6
20091201|2009-08-27 07:00,27,5.07,5.072,5.067,5.068,37
20091201|2009-08-27 07:30,27,5.068,5.068,5.054,5.06,128
20091201|2009-08-27 08:00,27,5.054,5.06,5,5,367
20091201|2009-08-27 08:30,27,4.999,5.014,4.999,5.014,104
20091201|2009-08-27 09:00,27,5.014,5.035,5.001,5.02,148
20091201|2009-08-27 09:30,27,4.995,4.997,4.95,4.95,164
20091201|2009-08-27 10:00,27,4.955,4.985,4.947,4.974,214
20091201|2009-08-27 10:30,27,4.971,4.977,4.97,4.974,50
20091201|2009-08-27 11:00,27,4.974,4.974,4.97,4.972,79
20091201|2009-08-27 11:30,27,4.981,4.99,4.979,4.982,132
20091201|2009-08-27 12:00,27,4.98,4.98,4.962,4.973,189
20091201|2009-08-27 12:30,27,4.971,5.01,4.968,5.004,118
20091201|2009-08-27 13:00,27,5.02,5.07,5.02,5.039,305
20091201|2009-08-27 13:30,27,5.043,5.056,5.043,5.052,108
20091201|2009-08-27 14:00,27,5.044,5.046,5.04,5.04,5
20091201|2009-08-27 14:30,27,5.026,5.028,5.018,5.027,59
20091201|2009-08-27 15:00,27,5.025,5.025,5.024,5.024,3
20091201|2009-08-27 15:30,27,5.026,5.026,5.022,5.022,2
20091201|2009-08-27 16:00,27,5.04,5.04,5.04,5.04,1
20091201|2009-08-27 19:30,28,5.03,5.053,5.03,5.05,16
20091201|2009-08-27 23:30,28,5.027,5.027,5.027,5.027,1
20091201|2009-08-28 00:00,28,5.024,5.024,5.024,5.024,1
20091201|2009-08-28 01:00,28,5.031,5.031,5.031,5.031,1
20091201|2009-08-28 01:30,28,5.032,5.047,5.032,5.047,4
20091201|2009-08-28 03:00,28,5.047,5.047,5.047,5.047,1
20091201|2009-08-28 03:30,28,5.042,5.047,5.042,5.047,10
20091201|2009-08-28 04:00,28,5.047,5.047,5.047,5.047,7
20091201|2009-08-28 04:30,28,5.046,5.047,5.041,5.047,18
20091201|2009-08-28 05:00,28,5.04,5.047,5.04,5.047,18
20091201|2009-08-28 05:30,28,5.047,5.047,5.04,5.047,11
20091201|2009-08-28 06:00,28,5.04,5.04,5.04,5.04,2
20091201|2009-08-28 06:30,28,5.02,5.02,4.995,4.999,96
20091201|2009-08-28 07:00,28,4.994,4.994,4.951,4.959,191
20091201|2009-08-28 07:30,28,4.959,4.959,4.92,4.937,353
20091201|2009-08-28 08:00,28,4.939,4.95,4.9,4.945,597
20091201|2009-08-28 08:30,28,4.948,4.953,4.92,4.925,124
20091201|2009-08-28 09:00,28,4.925,4.932,4.911,4.927,165
20091201|2009-08-28 09:30,28,4.928,4.936,4.919,4.92,149
20091201|2009-08-28 10:00,28,4.923,4.935,4.919,4.934,45
20091201|2009-08-28 10:30,28,4.926,4.93,4.899,4.92,102
20091201|2009-08-28 11:00,28,4.921,4.944,4.902,4.944,120
20091201|2009-08-28 11:30,28,4.937,4.95,4.916,4.919,39
20091201|2009-08-28 12:00,28,4.931,4.94,4.927,4.94,13
20091201|2009-08-28 12:30,28,4.935,4.935,4.922,4.922,20
20091201|2009-08-28 13:00,28,4.921,4.942,4.906,4.913,204
20091201|2009-08-28 13:30,28,4.915,4.923,4.915,4.923,8
20091201|2009-08-28 14:00,28,4.921,4.921,4.915,4.915,59
20091201|2009-08-28 14:30,28,4.921,4.922,4.912,4.912,12
20091201|2009-08-28 15:00,28,4.906,4.906,4.906,4.906,1
20091201|2009-08-28 15:30,28,4.9,4.9,4.889,4.89,15
20091201|2009-08-30 18:00,31,4.923,4.923,4.923,4.923,4
20091201|2009-08-30 18:30,31,4.918,4.922,4.918,4.922,2
20091201|2009-08-30 19:30,31,4.92,4.92,4.915,4.915,24
20091201|2009-08-30 20:00,31,4.915,4.915,4.913,4.913,9
20091201|2009-08-30 20:30,31,4.889,4.894,4.889,4.894,11
20091201|2009-08-30 21:00,31,4.905,4.905,4.896,4.896,2
20091201|2009-08-30 22:00,31,4.9,4.9,4.9,4.9,1
20091201|2009-08-30 22:30,31,4.88,4.88,4.88,4.88,1
20091201|2009-08-31 00:00,31,4.9,4.9,4.9,4.9,3
20091201|2009-08-31 02:30,31,4.919,4.919,4.919,4.919,18
20091201|2009-08-31 03:00,31,4.919,4.919,4.919,4.919,10
20091201|2009-08-31 03:30,31,4.898,4.898,4.898,4.898,15
20091201|2009-08-31 04:00,31,4.901,4.901,4.898,4.901,3
20091201|2009-08-31 04:30,31,4.895,4.895,4.89,4.89,6
20091201|2009-08-31 05:00,31,4.885,4.885,4.86,4.862,39
20091201|2009-08-31 05:30,31,4.859,4.868,4.857,4.868,31
20091201|2009-08-31 06:00,31,4.876,4.882,4.87,4.88,51
20091201|2009-08-31 06:30,31,4.883,4.885,4.872,4.872,24
20091201|2009-08-31 07:00,31,4.86,4.86,4.823,4.827,412
20091201|2009-08-31 07:30,31,4.83,4.834,4.809,4.809,91
20091201|2009-08-31 08:00,31,4.815,4.838,4.788,4.821,212
20091201|2009-08-31 08:30,31,4.82,4.832,4.81,4.822,183
20091201|2009-08-31 09:00,31,4.822,4.849,4.821,4.825,150
20091201|2009-08-31 09:30,31,4.822,4.853,4.82,4.843,135
20091201|2009-08-31 10:00,31,4.844,4.853,4.829,4.853,92
20091201|2009-08-31 10:30,31,4.86,4.878,4.84,4.85,63
20091201|2009-08-31 11:00,31,4.851,4.855,4.841,4.85,29
20091201|2009-08-31 11:30,31,4.846,4.854,4.827,4.827,28
20091201|2009-08-31 12:00,31,4.826,4.84,4.826,4.84,62
20091201|2009-08-31 12:30,31,4.837,4.837,4.829,4.83,45
20091201|2009-08-31 13:00,31,4.826,4.834,4.818,4.832,275
20091201|2009-08-31 13:30,31,4.832,4.843,4.824,4.829,42
20091201|2009-08-31 14:00,31,4.824,4.834,4.824,4.834,8
20091201|2009-08-31 14:30,31,4.832,4.834,4.832,4.832,34
20091201|2009-08-31 15:00,31,4.831,4.832,4.829,4.832,33
20091201|2009-08-31 15:30,31,4.828,4.828,4.826,4.826,22
20091201|2009-08-31 19:00,1,4.816,4.816,4.816,4.816,1
20091201|2009-08-31 21:00,1,4.817,4.817,4.817,4.817,1
20091201|2009-08-31 21:30,1,4.8,4.8,4.8,4.8,1
20091201|2009-08-31 22:00,1,4.799,4.799,4.799,4.799,1
20091201|2009-08-31 22:30,1,4.799,4.8,4.799,4.8,2
20091201|2009-08-31 23:30,1,4.814,4.82,4.814,4.82,2
20091201|2009-09-01 00:30,1,4.827,4.827,4.825,4.827,4
20091201|2009-09-01 02:00,1,4.84,4.84,4.84,4.84,1
20091201|2009-09-01 02:30,1,4.84,4.845,4.84,4.845,2
20091201|2009-09-01 03:00,1,4.843,4.843,4.843,4.843,1
20091201|2009-09-01 03:30,1,4.845,4.852,4.845,4.852,21
20091201|2009-09-01 04:00,1,4.853,4.853,4.852,4.852,13
20091201|2009-09-01 04:30,1,4.848,4.848,4.847,4.847,7
20091201|2009-09-01 05:00,1,4.846,4.846,4.846,4.846,1
20091201|2009-09-01 06:00,1,4.824,4.824,4.823,4.824,9
20091201|2009-09-01 06:30,1,4.824,4.851,4.824,4.851,13
20091201|2009-09-01 07:00,1,4.81,4.82,4.81,4.818,22
20091201|2009-09-01 07:30,1,4.82,4.82,4.791,4.81,322
20091201|2009-09-01 08:00,1,4.802,4.808,4.787,4.79,244
20091201|2009-09-01 08:30,1,4.795,4.809,4.795,4.798,182
20091201|2009-09-01 09:00,1,4.801,4.852,4.801,4.836,408
20091201|2009-09-01 09:30,1,4.827,4.833,4.802,4.803,105
20091201|2009-09-01 10:00,1,4.802,4.806,4.733,4.738,1210
20091201|2009-09-01 10:30,1,4.734,4.748,4.714,4.736,509
20091201|2009-09-01 11:00,1,4.734,4.738,4.725,4.734,247
20091201|2009-09-01 11:30,1,4.732,4.753,4.732,4.741,277
20091201|2009-09-01 12:00,1,4.741,4.743,4.719,4.72,273
20091201|2009-09-01 12:30,1,4.719,4.725,4.706,4.709,211
20091201|2009-09-01 13:00,1,4.704,4.72,4.694,4.697,469
20091201|2009-09-01 13:30,1,4.696,4.702,4.694,4.7,241
20091201|2009-09-01 14:00,1,4.704,4.704,4.696,4.701,15
20091201|2009-09-01 14:30,1,4.701,4.702,4.696,4.701,17
20091201|2009-09-01 15:00,1,4.698,4.698,4.696,4.696,3
20091201|2009-09-01 15:30,1,4.7,4.701,4.697,4.701,9
20091201|2009-09-01 16:00,1,4.697,4.698,4.697,4.698,2
20091201|2009-09-01 17:00,2,4.708,4.711,4.708,4.71,16
20091201|2009-09-01 17:30,2,4.708,4.711,4.708,4.711,7
20091201|2009-09-01 18:30,2,4.712,4.712,4.712,4.712,1
20091201|2009-09-01 19:00,2,4.72,4.72,4.72,4.72,30
20091201|2009-09-01 20:00,2,4.728,4.73,4.728,4.73,2
20091201|2009-09-01 20:30,2,4.73,4.73,4.73,4.73,1
20091201|2009-09-01 22:30,2,4.726,4.726,4.726,4.726,1
20091201|2009-09-02 00:30,2,4.717,4.717,4.71,4.71,24
20091201|2009-09-02 01:00,2,4.71,4.71,4.709,4.709,2
20091201|2009-09-02 03:00,2,4.7,4.71,4.7,4.71,9
20091201|2009-09-02 03:30,2,4.709,4.709,4.709,4.709,2
20091201|2009-09-02 04:00,2,4.699,4.699,4.699,4.699,6
20091201|2009-09-02 04:30,2,4.703,4.703,4.703,4.703,3
20091201|2009-09-02 05:00,2,4.703,4.709,4.703,4.705,18
20091201|2009-09-02 05:30,2,4.705,4.714,4.705,4.714,23
20091201|2009-09-02 06:00,2,4.727,4.742,4.727,4.742,6
20091201|2009-09-02 06:30,2,4.741,4.741,4.69,4.7,10
20091201|2009-09-02 07:00,2,4.698,4.709,4.68,4.687,90
20091201|2009-09-02 07:30,2,4.687,4.7,4.675,4.695,60
20091201|2009-09-02 08:00,2,4.695,4.725,4.695,4.709,134
20091201|2009-09-02 08:30,2,4.71,4.767,4.71,4.74,252
20091201|2009-09-02 09:00,2,4.739,4.756,4.731,4.75,131
20091201|2009-09-02 09:30,2,4.745,4.791,4.721,4.769,248
20091201|2009-09-02 10:00,2,4.765,4.78,4.75,4.771,128
20091201|2009-09-02 10:30,2,4.771,4.771,4.711,4.718,293
20091201|2009-09-02 11:00,2,4.715,4.73,4.712,4.712,123
20091201|2009-09-02 11:30,2,4.714,4.725,4.71,4.71,37
20091201|2009-09-02 12:00,2,4.714,4.731,4.693,4.725,118
20091201|2009-09-02 12:30,2,4.727,4.733,4.713,4.725,80
20091201|2009-09-02 13:00,2,4.725,4.73,4.681,4.681,272
20091201|2009-09-02 13:30,2,4.681,4.691,4.681,4.684,130
20091201|2009-09-02 14:00,2,4.688,4.696,4.688,4.691,14
20091201|2009-09-02 14:30,2,4.683,4.695,4.683,4.689,31
20091201|2009-09-02 15:00,2,4.688,4.695,4.688,4.691,4
20091201|2009-09-02 15:30,2,4.69,4.697,4.69,4.697,3
20091201|2009-09-02 17:00,3,4.7,4.7,4.7,4.7,5
20091201|2009-09-02 18:00,3,4.7,4.7,4.7,4.7,1
20091201|2009-09-02 18:30,3,4.67,4.67,4.654,4.654,47
20091201|2009-09-02 19:00,3,4.655,4.655,4.655,4.655,1
20091201|2009-09-02 19:30,3,4.66,4.66,4.66,4.66,1
20091201|2009-09-02 20:00,3,4.655,4.655,4.654,4.654,20
20091201|2009-09-02 20:30,3,4.654,4.654,4.654,4.654,6
20091201|2009-09-02 21:00,3,4.654,4.654,4.654,4.654,3
20091201|2009-09-02 22:30,3,4.69,4.69,4.675,4.675,2
20091201|2009-09-02 23:30,3,4.696,4.696,4.694,4.694,2
20091201|2009-09-03 00:00,3,4.702,4.703,4.7,4.7,3
20091201|2009-09-03 00:30,3,4.701,4.701,4.701,4.701,1
20091201|2009-09-03 01:00,3,4.7,4.7,4.7,4.7,1
20091201|2009-09-03 02:30,3,4.706,4.71,4.706,4.71,2
20091201|2009-09-03 03:30,3,4.712,4.721,4.712,4.721,2
20091201|2009-09-03 04:00,3,4.72,4.72,4.72,4.72,1
20091201|2009-09-03 04:30,3,4.717,4.717,4.713,4.713,20
20091201|2009-09-03 05:00,3,4.712,4.712,4.712,4.712,7
20091201|2009-09-03 06:00,3,4.705,4.705,4.694,4.694,6
20091201|2009-09-03 06:30,3,4.694,4.7,4.68,4.693,29
20091201|2009-09-03 07:00,3,4.7,4.705,4.697,4.705,24
20091201|2009-09-03 07:30,3,4.698,4.72,4.698,4.718,147
20091201|2009-09-03 08:00,3,4.723,4.745,4.716,4.738,199
20091201|2009-09-03 08:30,3,4.741,4.747,4.727,4.727,191
20091201|2009-09-03 09:00,3,4.716,4.725,4.695,4.695,192
20091201|2009-09-03 09:30,3,4.719,4.719,4.626,4.627,221
20091201|2009-09-03 10:00,3,4.625,4.625,4.582,4.586,312
20091201|2009-09-03 10:30,3,4.595,4.607,4.594,4.594,134
20091201|2009-09-03 11:00,3,4.587,4.598,4.58,4.587,62
20091201|2009-09-03 11:30,3,4.586,4.592,4.56,4.56,60
20091201|2009-09-03 12:00,3,4.562,4.573,4.554,4.568,103
20091201|2009-09-03 12:30,3,4.571,4.572,4.554,4.558,56
20091201|2009-09-03 13:00,3,4.559,4.572,4.507,4.51,344
20091201|2009-09-03 13:30,3,4.515,4.517,4.504,4.504,204
20091201|2009-09-03 14:00,3,4.51,4.521,4.504,4.521,21
20091201|2009-09-03 14:30,3,4.52,4.524,4.51,4.51,15
20091201|2009-09-03 15:00,3,4.51,4.51,4.504,4.51,18
20091201|2009-09-03 15:30,3,4.51,4.515,4.51,4.515,49
20091201|2009-09-03 16:00,3,4.51,4.512,4.51,4.512,2
20091201|2009-09-03 17:00,4,4.515,4.515,4.51,4.51,11
20091201|2009-09-03 17:30,4,4.51,4.515,4.51,4.515,6
20091201|2009-09-03 18:00,4,4.515,4.515,4.515,4.515,4
20091201|2009-09-03 19:30,4,4.515,4.515,4.515,4.515,1
20091201|2009-09-03 20:30,4,4.53,4.53,4.53,4.53,1
20091201|2009-09-03 21:30,4,4.517,4.543,4.517,4.543,2
20091201|2009-09-03 22:00,4,4.534,4.534,4.515,4.515,3
20091201|2009-09-03 23:30,4,4.507,4.507,4.507,4.507,1
20091201|2009-09-04 00:00,4,4.505,4.505,4.5,4.5,19
20091201|2009-09-04 01:00,4,4.494,4.494,4.494,4.494,4
20091201|2009-09-04 02:00,4,4.502,4.502,4.5,4.5,9
20091201|2009-09-04 02:30,4,4.494,4.494,4.475,4.475,6
20091201|2009-09-04 03:00,4,4.475,4.487,4.47,4.487,3
20091201|2009-09-04 03:30,4,4.487,4.49,4.483,4.49,5
20091201|2009-09-04 04:00,4,4.48,4.48,4.475,4.478,7
20091201|2009-09-04 04:30,4,4.477,4.484,4.477,4.484,7
20091201|2009-09-04 05:00,4,4.481,4.481,4.475,4.475,4
20091201|2009-09-04 05:30,4,4.47,4.47,4.432,4.432,41
20091201|2009-09-04 06:00,4,4.433,4.447,4.375,4.375,36
20091201|2009-09-04 06:30,4,4.375,4.383,4.34,4.365,151
20091201|2009-09-04 07:00,4,4.378,4.41,4.37,4.404,135
20091201|2009-09-04 07:30,4,4.4,4.405,4.369,4.397,453
20091201|2009-09-04 08:00,4,4.394,4.455,4.394,4.434,132
20091201|2009-09-04 08:30,4,4.427,4.459,4.407,4.435,285
20091201|2009-09-04 09:00,4,4.431,4.448,4.429,4.435,240
20091201|2009-09-04 09:30,4,4.435,4.45,4.423,4.43,320
20091201|2009-09-04 10:00,4,4.43,4.445,4.424,4.444,441
20091201|2009-09-04 10:30,4,4.44,4.465,4.436,4.453,202
20091201|2009-09-04 11:00,4,4.445,4.473,4.43,4.44,127
20091201|2009-09-04 11:30,4,4.441,4.462,4.441,4.459,21
20091201|2009-09-04 12:00,4,4.46,4.46,4.429,4.445,59
20091201|2009-09-04 12:30,4,4.445,4.45,4.43,4.44,86
20091201|2009-09-04 13:00,4,4.44,4.508,4.434,4.497,230
20091201|2009-09-04 13:30,4,4.505,4.53,4.503,4.528,69
20091201|2009-09-04 14:00,4,4.528,4.528,4.521,4.528,15
20091201|2009-09-04 14:30,4,4.525,4.543,4.525,4.543,13
20091201|2009-09-04 15:00,4,4.544,4.544,4.541,4.541,2
20091201|2009-09-06 17:00,8,4.511,4.511,4.441,4.441,2
20091201|2009-09-06 19:00,8,4.379,4.379,4.375,4.375,6
20091201|2009-09-06 20:30,8,4.4,4.4,4.4,4.4,2
20091201|2009-09-06 21:00,8,4.4,4.4,4.4,4.4,3
20091201|2009-09-06 21:30,8,4.4,4.4,4.4,4.4,1
20091201|2009-09-07 00:30,8,4.446,4.447,4.438,4.438,3
20091201|2009-09-07 01:00,8,4.44,4.443,4.44,4.443,2
20091201|2009-09-07 01:30,8,4.442,4.442,4.442,4.442,1
20091201|2009-09-07 03:00,8,4.457,4.478,4.457,4.463,5
20091201|2009-09-07 03:30,8,4.463,4.472,4.463,4.472,2
20091201|2009-09-07 04:00,8,4.48,4.48,4.48,4.48,6
20091201|2009-09-07 04:30,8,4.48,4.48,4.48,4.48,9
20091201|2009-09-07 05:00,8,4.483,4.483,4.483,4.483,10
20091201|2009-09-07 05:30,8,4.494,4.494,4.494,4.494,1
20091201|2009-09-07 06:00,8,4.5,4.5,4.5,4.5,1
20091201|2009-09-07 07:30,8,4.496,4.5,4.496,4.5,3
20091201|2009-09-07 08:00,8,4.499,4.5,4.497,4.497,37
20091201|2009-09-07 08:30,8,4.497,4.497,4.463,4.463,31
20091201|2009-09-07 09:00,8,4.463,4.463,4.463,4.463,17
20091201|2009-09-07 09:30,8,4.461,4.47,4.461,4.47,9
20091201|2009-09-07 10:00,8,4.47,4.486,4.47,4.486,6
20091201|2009-09-07 10:30,8,4.492,4.496,4.482,4.482,49
20091201|2009-09-07 11:00,8,4.486,4.491,4.486,4.486,4
20091201|2009-09-07 11:30,8,4.486,4.496,4.477,4.486,19
20091201|2009-09-07 19:00,8,4.487,4.487,4.487,4.487,1
20091201|2009-09-07 20:30,8,4.465,4.465,4.465,4.465,2
20091201|2009-09-07 21:30,8,4.477,4.477,4.455,4.455,5
20091201|2009-09-07 22:30,8,4.46,4.46,4.46,4.46,7
20091201|2009-09-07 23:00,8,4.46,4.465,4.46,4.465,10
20091201|2009-09-08 02:00,8,4.492,4.492,4.492,4.492,1
20091201|2009-09-08 03:00,8,4.51,4.51,4.506,4.51,13
20091201|2009-09-08 03:30,8,4.509,4.51,4.509,4.51,17
20091201|2009-09-08 04:00,8,4.51,4.529,4.51,4.529,8
20091201|2009-09-08 04:30,8,4.528,4.528,4.528,4.528,5
20091201|2009-09-08 05:00,8,4.528,4.542,4.528,4.542,30
20091201|2009-09-08 05:30,8,4.54,4.541,4.54,4.541,11
20091201|2009-09-08 06:00,8,4.533,4.533,4.528,4.528,6
20091201|2009-09-08 06:30,8,4.546,4.562,4.546,4.558,17
20091201|2009-09-08 07:00,8,4.572,4.609,4.572,4.606,95
20091201|2009-09-08 07:30,8,4.609,4.68,4.597,4.643,232
20091201|2009-09-08 08:00,8,4.643,4.663,4.547,4.567,171
20091201|2009-09-08 08:30,8,4.58,4.585,4.534,4.541,65
20091201|2009-09-08 09:00,8,4.54,4.576,4.517,4.576,238
20091201|2009-09-08 09:30,8,4.565,4.598,4.54,4.559,150
20091201|2009-09-08 10:00,8,4.559,4.6,4.552,4.585,234
20091201|2009-09-08 10:30,8,4.599,4.605,4.571,4.575,252
20091201|2009-09-08 11:00,8,4.59,4.614,4.59,4.604,120
20091201|2009-09-08 11:30,8,4.603,4.615,4.603,4.615,58
20091201|2009-09-08 12:00,8,4.62,4.625,4.584,4.615,125
20091201|2009-09-08 12:30,8,4.587,4.606,4.571,4.606,172
20091201|2009-09-08 13:00,8,4.601,4.604,4.56,4.586,107
20091201|2009-09-08 13:30,8,4.585,4.596,4.583,4.596,70
20091201|2009-09-08 14:00,8,4.595,4.616,4.595,4.61,99
20091201|2009-09-08 14:30,8,4.61,4.619,4.605,4.619,14
20091201|2009-09-08 15:00,8,4.62,4.623,4.617,4.623,6
20091201|2009-09-08 15:30,8,4.63,4.633,4.63,4.633,7
20091201|2009-09-08 19:00,9,4.633,4.633,4.633,4.633,2
20091201|2009-09-08 20:30,9,4.636,4.636,4.636,4.636,1
20091201|2009-09-08 21:00,9,4.633,4.633,4.633,4.633,1
20091201|2009-09-08 21:30,9,4.636,4.636,4.636,4.636,2
20091201|2009-09-08 22:00,9,4.625,4.625,4.625,4.625,1
20091201|2009-09-09 02:00,9,4.602,4.602,4.601,4.601,3
20091201|2009-09-09 02:30,9,4.594,4.611,4.594,4.602,15
20091201|2009-09-09 03:00,9,4.603,4.603,4.603,4.603,4
20091201|2009-09-09 03:30,9,4.602,4.603,4.6,4.603,12
20091201|2009-09-09 04:00,9,4.604,4.604,4.604,4.604,1
20091201|2009-09-09 04:30,9,4.6,4.601,4.594,4.601,4
20091201|2009-09-09 05:30,9,4.591,4.592,4.591,4.592,6
20091201|2009-09-09 06:00,9,4.582,4.596,4.582,4.596,24
20091201|2009-09-09 06:30,9,4.596,4.615,4.596,4.61,85
20091201|2009-09-09 07:00,9,4.623,4.646,4.62,4.646,45
20091201|2009-09-09 07:30,9,4.647,4.651,4.616,4.638,33
20091201|2009-09-09 08:00,9,4.635,4.674,4.63,4.665,234
20091201|2009-09-09 08:30,9,4.67,4.68,4.65,4.68,211
20091201|2009-09-09 09:00,9,4.679,4.725,4.676,4.691,233
20091201|2009-09-09 09:30,9,4.697,4.71,4.688,4.71,150
20091201|2009-09-09 10:00,9,4.71,4.71,4.691,4.696,242
20091201|2009-09-09 10:30,9,4.7,4.733,4.697,4.725,73
20091201|2009-09-09 11:00,9,4.721,4.727,4.718,4.724,24
20091201|2009-09-09 11:30,9,4.723,4.726,4.682,4.704,241
20091201|2009-09-09 12:00,9,4.702,4.72,4.697,4.701,54
20091201|2009-09-09 12:30,9,4.704,4.704,4.655,4.67,164
20091201|2009-09-09 13:00,9,4.653,4.672,4.601,4.609,266
20091201|2009-09-09 13:30,9,4.625,4.625,4.61,4.61,9
20091201|2009-09-09 14:00,9,4.61,4.619,4.61,4.616,16
20091201|2009-09-09 14:30,9,4.627,4.627,4.627,4.627,2
20091201|2009-09-09 15:00,9,4.617,4.622,4.617,4.622,21
20091201|2009-09-09 15:30,9,4.624,4.629,4.624,4.629,26
20091201|2009-09-09 17:00,10,4.643,4.643,4.643,4.643,1
20091201|2009-09-09 18:30,10,4.643,4.643,4.643,4.643,5
20091201|2009-09-09 20:30,10,4.614,4.614,4.614,4.614,1
20091201|2009-09-09 21:00,10,4.62,4.62,4.62,4.62,1
20091201|2009-09-09 23:30,10,4.64,4.645,4.64,4.645,5
20091201|2009-09-10 00:00,10,4.66,4.663,4.66,4.663,7
20091201|2009-09-10 01:00,10,4.67,4.67,4.67,4.67,1
20091201|2009-09-10 02:30,10,4.658,4.66,4.658,4.66,2
20091201|2009-09-10 04:30,10,4.66,4.66,4.658,4.659,5
20091201|2009-09-10 05:00,10,4.67,4.67,4.67,4.67,1
20091201|2009-09-10 06:00,10,4.65,4.65,4.65,4.65,1
20091201|2009-09-10 06:30,10,4.645,4.645,4.634,4.634,4
20091201|2009-09-10 07:00,10,4.618,4.618,4.608,4.612,25
20091201|2009-09-10 07:30,10,4.613,4.65,4.61,4.637,32
20091201|2009-09-10 08:00,10,4.642,4.644,4.595,4.596,245
20091201|2009-09-10 08:30,10,4.586,4.586,4.541,4.557,165
20091201|2009-09-10 09:00,10,4.558,4.566,4.548,4.565,111
20091201|2009-09-10 09:30,10,4.604,4.676,4.575,4.667,241
20091201|2009-09-10 10:00,10,4.667,4.735,4.651,4.714,475
20091201|2009-09-10 10:30,10,4.707,4.772,4.7,4.752,455
20091201|2009-09-10 11:00,10,4.756,4.756,4.728,4.743,134
20091201|2009-09-10 11:30,10,4.72,4.816,4.72,4.815,276
20091201|2009-09-10 12:00,10,4.805,4.826,4.795,4.796,87
20091201|2009-09-10 12:30,10,4.794,4.886,4.787,4.853,371
20091201|2009-09-10 13:00,10,4.85,4.975,4.842,4.949,833
20091201|2009-09-10 13:30,10,4.948,5.014,4.948,4.985,252
20091201|2009-09-10 14:00,10,4.989,4.99,4.946,4.957,176
20091201|2009-09-10 14:30,10,4.958,4.965,4.958,4.965,30
20091201|2009-09-10 15:00,10,4.964,4.964,4.961,4.961,15
20091201|2009-09-10 15:30,10,4.967,4.967,4.967,4.967,1
20091201|2009-09-10 16:00,10,4.958,4.961,4.949,4.949,8
20091201|2009-09-10 18:00,11,4.945,4.945,4.945,4.945,1
20091201|2009-09-10 19:00,11,4.919,4.919,4.919,4.919,1
20091201|2009-09-10 20:30,11,4.93,4.935,4.93,4.935,7
20091201|2009-09-10 21:00,11,4.952,4.979,4.952,4.979,21
20091201|2009-09-11 01:30,11,4.92,4.92,4.913,4.913,15
20091201|2009-09-11 02:00,11,4.906,4.918,4.906,4.918,50
20091201|2009-09-11 02:30,11,4.924,4.924,4.924,4.924,1
20091201|2009-09-11 03:30,11,4.928,4.931,4.925,4.931,3
20091201|2009-09-11 04:00,11,4.926,4.928,4.926,4.927,13
20091201|2009-09-11 04:30,11,4.93,4.93,4.929,4.93,11
20091201|2009-09-11 05:00,11,4.931,4.959,4.931,4.959,10
20091201|2009-09-11 05:30,11,4.968,4.968,4.968,4.968,9
20091201|2009-09-11 06:00,11,4.979,4.991,4.973,4.991,42
20091201|2009-09-11 06:30,11,4.992,5.036,4.992,5.021,155
20091201|2009-09-11 07:00,11,5.005,5.009,4.932,4.98,90
20091201|2009-09-11 07:30,11,4.98,4.98,4.936,4.97,314
20091201|2009-09-11 08:00,11,4.974,5.132,4.974,5.102,975
20091201|2009-09-11 08:30,11,5.09,5.09,4.992,5.057,335
20091201|2009-09-11 09:00,11,5.027,5.062,5.017,5.05,168
20091201|2009-09-11 09:30,11,5.05,5.078,5.03,5.052,347
20091201|2009-09-11 10:00,11,5.057,5.084,5.05,5.06,316
20091201|2009-09-11 10:30,11,5.057,5.057,5.007,5.035,334
20091201|2009-09-11 11:00,11,5.035,5.037,4.885,4.885,157
20091201|2009-09-11 11:30,11,4.897,4.958,4.888,4.94,176
20091201|2009-09-11 12:00,11,4.922,4.924,4.811,4.856,232
20091201|2009-09-11 12:30,11,4.869,4.874,4.744,4.774,307
20091201|2009-09-11 13:00,11,4.782,4.823,4.743,4.767,200
20091201|2009-09-11 13:30,11,4.772,4.803,4.749,4.795,153
20091201|2009-09-11 14:00,11,4.791,4.795,4.791,4.795,6
20091201|2009-09-11 14:30,11,4.794,4.798,4.789,4.796,10
20091201|2009-09-11 15:00,11,4.798,4.798,4.798,4.798,1
20091201|2009-09-11 15:30,11,4.799,4.811,4.799,4.8,9
20091201|2009-09-11 16:00,11,4.8,4.8,4.8,4.8,3
20091201|2009-09-13 17:00,14,4.781,4.807,4.749,4.807,19
20091201|2009-09-13 17:30,14,4.81,4.81,4.81,4.81,1
20091201|2009-09-13 18:00,14,4.81,4.81,4.81,4.81,2
20091201|2009-09-13 18:30,14,4.818,4.83,4.818,4.83,11
20091201|2009-09-13 19:00,14,4.831,4.831,4.831,4.831,7
20091201|2009-09-13 19:30,14,4.831,4.833,4.82,4.82,4
20091201|2009-09-13 20:00,14,4.808,4.808,4.807,4.807,2
20091201|2009-09-14 01:30,14,4.827,4.832,4.827,4.832,4
20091201|2009-09-14 02:00,14,4.837,4.837,4.837,4.837,1
20091201|2009-09-14 02:30,14,4.85,4.851,4.85,4.85,19
20091201|2009-09-14 03:00,14,4.835,4.835,4.835,4.835,1
20091201|2009-09-14 03:30,14,4.825,4.825,4.82,4.82,2
20091201|2009-09-14 04:00,14,4.814,4.814,4.814,4.814,1
20091201|2009-09-14 05:00,14,4.804,4.81,4.803,4.809,28
20091201|2009-09-14 05:30,14,4.81,4.822,4.81,4.822,15
20091201|2009-09-14 06:00,14,4.818,4.825,4.815,4.819,58
20091201|2009-09-14 06:30,14,4.82,4.825,4.82,4.82,158
20091201|2009-09-14 07:00,14,4.82,4.833,4.774,4.82,439
20091201|2009-09-14 07:30,14,4.82,4.82,4.75,4.82,527
20091201|2009-09-14 08:00,14,4.827,4.934,4.826,4.934,384
20091201|2009-09-14 08:30,14,4.944,5.05,4.922,4.991,206
20091201|2009-09-14 09:00,14,4.96,4.972,4.924,4.957,154
20091201|2009-09-14 09:30,14,4.96,5.009,4.96,4.967,60
20091201|2009-09-14 10:00,14,4.96,5.05,4.96,5.019,139
20091201|2009-09-14 10:30,14,5.022,5.025,4.97,5.015,260
20091201|2009-09-14 11:00,14,5.035,5.035,4.885,5.004,172
20091201|2009-09-14 11:30,14,5.004,5.019,4.935,4.961,62
20091201|2009-09-14 12:00,14,4.96,4.963,4.934,4.947,27
20091201|2009-09-14 12:30,14,4.99,4.998,4.95,4.975,67
20091201|2009-09-14 13:00,14,4.989,5,4.938,4.994,85
20091201|2009-09-14 13:30,14,5,5.043,5,5.035,142
20091201|2009-09-14 14:00,14,5.035,5.037,5.017,5.017,63
20091201|2009-09-14 14:30,14,5.03,5.042,5.03,5.038,52
20091201|2009-09-14 15:00,14,5.043,5.076,5.043,5.076,37
20091201|2009-09-14 15:30,14,5.077,5.077,5.053,5.071,19
20091201|2009-09-14 16:00,14,5.079,5.079,5.079,5.079,1
20091201|2009-09-14 17:30,15,5.062,5.062,5.062,5.062,1
20091201|2009-09-14 18:00,15,5.066,5.066,5.066,5.066,5
20091201|2009-09-14 19:00,15,5.084,5.084,5.084,5.084,2
20091201|2009-09-14 19:30,15,5.084,5.1,5.084,5.1,8
20091201|2009-09-14 20:00,15,5.1,5.1,5.1,5.1,5
20091201|2009-09-14 20:30,15,5.101,5.101,5.101,5.101,1
20091201|2009-09-14 23:30,15,5.087,5.087,5.064,5.067,3
20091201|2009-09-15 01:30,15,5.081,5.081,5.07,5.07,3
20091201|2009-09-15 02:00,15,5.074,5.074,5.07,5.07,25
20091201|2009-09-15 02:30,15,5.077,5.077,5.065,5.065,2
20091201|2009-09-15 03:00,15,5.065,5.065,5.065,5.065,4
20091201|2009-09-15 03:30,15,5.065,5.065,5.062,5.062,25
20091201|2009-09-15 04:00,15,5.064,5.074,5.064,5.074,2
20091201|2009-09-15 04:30,15,5.09,5.09,5.09,5.09,1
20091201|2009-09-15 05:30,15,5.096,5.12,5.096,5.12,6
20091201|2009-09-15 06:00,15,5.094,5.098,5.094,5.098,6
20091201|2009-09-15 06:30,15,5.1,5.147,5.095,5.145,53
20091201|2009-09-15 07:00,15,5.14,5.14,5.084,5.098,216
20091201|2009-09-15 07:30,15,5.097,5.142,5.085,5.124,204
20091201|2009-09-15 08:00,15,5.127,5.134,5.03,5.063,284
20091201|2009-09-15 08:30,15,5.068,5.089,5.026,5.03,259
20091201|2009-09-15 09:00,15,5.031,5.036,4.939,4.964,288
20091201|2009-09-15 09:30,15,4.964,5.008,4.936,4.991,172
20091201|2009-09-15 10:00,15,4.985,4.997,4.965,4.99,99
20091201|2009-09-15 10:30,15,4.993,5.072,4.973,5.064,357
20091201|2009-09-15 11:00,15,5.053,5.057,5.023,5.054,176
20091201|2009-09-15 11:30,15,5.054,5.07,5.027,5.062,105
20091201|2009-09-15 12:00,15,5.061,5.09,5.033,5.04,369
20091201|2009-09-15 12:30,15,5.041,5.063,4.963,5.031,145
20091201|2009-09-15 13:00,15,5.035,5.035,4.949,4.949,441
20091201|2009-09-15 13:30,15,4.959,4.983,4.959,4.983,9
20091201|2009-09-15 14:00,15,4.997,5,4.988,4.992,17
20091201|2009-09-15 14:30,15,4.997,5,4.997,4.999,10
20091201|2009-09-15 15:00,15,5.002,5.002,5.002,5.002,1
20091201|2009-09-15 16:00,15,4.964,4.964,4.962,4.962,10
20091201|2009-09-15 17:00,16,4.97,4.97,4.97,4.97,1
20091201|2009-09-15 19:00,16,5.049,5.05,5.049,5.05,3
20091201|2009-09-15 20:30,16,5.045,5.045,5.045,5.045,1
20091201|2009-09-15 22:00,16,5.001,5.001,5.001,5.001,1
20091201|2009-09-15 22:30,16,5.018,5.018,5.018,5.018,1
20091201|2009-09-16 00:00,16,5.019,5.019,5.019,5.019,1
20091201|2009-09-16 00:30,16,5.017,5.019,5.017,5.019,2
20091201|2009-09-16 01:00,16,5.021,5.022,5.021,5.022,4
20091201|2009-09-16 01:30,16,5.018,5.018,5.018,5.018,1
20091201|2009-09-16 02:00,16,5.02,5.02,5.02,5.02,13
20091201|2009-09-16 02:30,16,5.034,5.051,5.034,5.051,3
20091201|2009-09-16 03:30,16,5.059,5.059,5.059,5.059,1
20091201|2009-09-16 04:00,16,5.064,5.08,5.063,5.08,5
20091201|2009-09-16 05:00,16,5.08,5.083,5.08,5.083,6
20091201|2009-09-16 05:30,16,5.067,5.067,5.057,5.057,4
20091201|2009-09-16 06:30,16,5.062,5.062,5.036,5.036,22
20091201|2009-09-16 07:00,16,5.036,5.1,5.035,5.081,121
20091201|2009-09-16 07:30,16,5.064,5.09,5.052,5.052,84
20091201|2009-09-16 08:00,16,5.065,5.11,5.057,5.098,175
20091201|2009-09-16 08:30,16,5.096,5.104,5.04,5.07,123
20091201|2009-09-16 09:00,16,5.081,5.1,5.065,5.074,48
20091201|2009-09-16 09:30,16,5.079,5.153,5.079,5.086,440
20091201|2009-09-16 10:00,16,5.09,5.109,5.06,5.109,72
20091201|2009-09-16 10:30,16,5.105,5.154,5.095,5.14,327
20091201|2009-09-16 11:00,16,5.139,5.22,5.139,5.184,449
20091201|2009-09-16 11:30,16,5.185,5.195,5.156,5.19,67
20091201|2009-09-16 12:00,16,5.188,5.207,5.163,5.195,78
20091201|2009-09-16 12:30,16,5.171,5.185,5.12,5.156,71
20091201|2009-09-16 13:00,16,5.187,5.337,5.166,5.337,578
20091201|2009-09-16 13:30,16,5.339,5.345,5.31,5.34,115
20091201|2009-09-16 14:00,16,5.33,5.339,5.319,5.328,41
20091201|2009-09-16 14:30,16,5.335,5.335,5.316,5.316,96
20091201|2009-09-16 15:30,16,5.325,5.325,5.311,5.325,36
20091201|2009-09-16 16:00,16,5.318,5.319,5.318,5.319,16
20091201|2009-09-16 18:30,17,5.318,5.318,5.318,5.318,1
20091201|2009-09-16 19:30,17,5.325,5.325,5.325,5.325,8
20091201|2009-09-16 20:00,17,5.325,5.329,5.325,5.329,35
20091201|2009-09-16 21:00,17,5.333,5.333,5.333,5.333,1
20091201|2009-09-16 22:00,17,5.333,5.345,5.333,5.345,6
20091201|2009-09-16 22:30,17,5.336,5.34,5.32,5.32,4
20091201|2009-09-16 23:00,17,5.322,5.324,5.322,5.324,4
20091201|2009-09-16 23:30,17,5.3,5.3,5.3,5.3,1
20091201|2009-09-17 00:00,17,5.291,5.291,5.29,5.29,2
20091201|2009-09-17 01:00,17,5.31,5.32,5.31,5.32,27
20091201|2009-09-17 02:30,17,5.276,5.276,5.271,5.273,38
20091201|2009-09-17 03:00,17,5.279,5.282,5.279,5.28,4
20091201|2009-09-17 03:30,17,5.287,5.287,5.287,5.287,1
20091201|2009-09-17 04:00,17,5.293,5.293,5.293,5.293,2
20091201|2009-09-17 05:00,17,5.29,5.312,5.29,5.312,5
20091201|2009-09-17 05:30,17,5.325,5.325,5.317,5.317,14
20091201|2009-09-17 06:00,17,5.325,5.338,5.325,5.33,8
20091201|2009-09-17 06:30,17,5.32,5.35,5.316,5.33,30
20091201|2009-09-17 07:00,17,5.33,5.34,5.317,5.34,93
20091201|2009-09-17 07:30,17,5.34,5.345,5.291,5.32,414
20091201|2009-09-17 08:00,17,5.319,5.319,5.226,5.23,492
20091201|2009-09-17 08:30,17,5.231,5.283,5.208,5.248,200
20091201|2009-09-17 09:00,17,5.262,5.283,5.234,5.266,422
20091201|2009-09-17 09:30,17,5.35,5.423,5.22,5.231,506
20091201|2009-09-17 10:00,17,5.227,5.264,5.213,5.234,151
20091201|2009-09-17 10:30,17,5.229,5.253,5.206,5.21,408
20091201|2009-09-17 11:00,17,5.196,5.26,5.188,5.26,94
20091201|2009-09-17 11:30,17,5.269,5.278,5.231,5.237,50
20091201|2009-09-17 12:00,17,5.227,5.227,5.173,5.21,151
20091201|2009-09-17 12:30,17,5.22,5.272,5.217,5.226,231
20091201|2009-09-17 13:00,17,5.203,5.229,5.103,5.103,477
20091201|2009-09-17 13:30,17,5.11,5.134,5.109,5.116,163
20091201|2009-09-17 14:00,17,5.119,5.133,5.115,5.115,49
20091201|2009-09-17 14:30,17,5.131,5.131,5.123,5.125,4
20091201|2009-09-17 15:00,17,5.115,5.115,5.114,5.114,75
20091201|2009-09-17 15:30,17,5.127,5.127,5.127,5.127,5
20091201|2009-09-17 16:00,17,5.119,5.122,5.119,5.12,5
20091201|2009-09-17 18:30,18,5.127,5.127,5.126,5.126,4
20091201|2009-09-17 19:30,18,5.163,5.165,5.163,5.165,7
20091201|2009-09-17 20:00,18,5.165,5.165,5.165,5.165,4
20091201|2009-09-17 20:30,18,5.165,5.165,5.165,5.165,1
20091201|2009-09-17 23:30,18,5.14,5.14,5.138,5.138,6
20091201|2009-09-18 00:30,18,5.133,5.133,5.133,5.133,1
20091201|2009-09-18 01:30,18,5.131,5.133,5.131,5.133,4
20091201|2009-09-18 02:00,18,5.16,5.16,5.16,5.16,6
20091201|2009-09-18 02:30,18,5.166,5.166,5.166,5.166,2
20091201|2009-09-18 03:00,18,5.16,5.164,5.16,5.164,14
20091201|2009-09-18 03:30,18,5.163,5.163,5.16,5.16,9
20091201|2009-09-18 04:30,18,5.178,5.191,5.178,5.191,45
20091201|2009-09-18 05:00,18,5.201,5.203,5.201,5.201,23
20091201|2009-09-18 05:30,18,5.204,5.204,5.195,5.195,4
20091201|2009-09-18 06:00,18,5.21,5.217,5.209,5.213,37
20091201|2009-09-18 06:30,18,5.211,5.211,5.15,5.155,110
20091201|2009-09-18 07:00,18,5.151,5.18,5.151,5.173,206
20091201|2009-09-18 07:30,18,5.162,5.162,5.135,5.162,71
20091201|2009-09-18 08:00,18,5.2,5.235,5.185,5.213,186
20091201|2009-09-18 08:30,18,5.215,5.233,5.14,5.145,124
20091201|2009-09-18 09:00,18,5.145,5.16,5.12,5.148,154
20091201|2009-09-18 09:30,18,5.138,5.168,5.132,5.168,69
20091201|2009-09-18 10:00,18,5.175,5.194,5.158,5.174,52
20091201|2009-09-18 10:30,18,5.165,5.235,5.165,5.216,129
20091201|2009-09-18 11:00,18,5.203,5.23,5.203,5.207,45
20091201|2009-09-18 11:30,18,5.224,5.245,5.205,5.222,72
20091201|2009-09-18 12:00,18,5.209,5.236,5.2,5.235,35
20091201|2009-09-18 12:30,18,5.239,5.282,5.225,5.282,109
20091201|2009-09-18 13:00,18,5.289,5.355,5.27,5.335,487
20091201|2009-09-18 13:30,18,5.334,5.336,5.302,5.302,85
20091201|2009-09-18 14:00,18,5.305,5.307,5.298,5.304,12
20091201|2009-09-18 14:30,18,5.287,5.287,5.287,5.287,2
20091201|2009-09-18 15:00,18,5.28,5.28,5.279,5.279,2
20091201|2009-09-18 15:30,18,5.291,5.3,5.284,5.284,26
20091201|2009-09-20 17:00,21,5.25,5.265,5.25,5.265,2
20091201|2009-09-20 17:30,21,5.273,5.278,5.273,5.278,4
20091201|2009-09-20 19:00,21,5.269,5.269,5.269,5.269,2
20091201|2009-09-20 19:30,21,5.278,5.278,5.278,5.278,1
20091201|2009-09-20 20:30,21,5.265,5.265,5.259,5.259,2
20091201|2009-09-21 00:00,21,5.273,5.273,5.273,5.273,3
20091201|2009-09-21 00:30,21,5.293,5.293,5.293,5.293,1
20091201|2009-09-21 02:00,21,5.273,5.273,5.273,5.273,2
20091201|2009-09-21 03:00,21,5.273,5.273,5.273,5.273,4
20091201|2009-09-21 03:30,21,5.273,5.273,5.273,5.273,32
20091201|2009-09-21 04:00,21,5.273,5.277,5.273,5.277,70
20091201|2009-09-21 04:30,21,5.277,5.277,5.273,5.273,29
20091201|2009-09-21 05:00,21,5.261,5.261,5.253,5.253,8
20091201|2009-09-21 05:30,21,5.253,5.264,5.253,5.264,20
20091201|2009-09-21 06:00,21,5.267,5.272,5.267,5.272,4
20091201|2009-09-21 06:30,21,5.293,5.311,5.293,5.299,155
20091201|2009-09-21 07:00,21,5.293,5.293,5.248,5.258,304
20091201|2009-09-21 07:30,21,5.268,5.269,5.24,5.263,490
20091201|2009-09-21 08:00,21,5.262,5.265,5.211,5.22,357
20091201|2009-09-21 08:30,21,5.229,5.256,5.15,5.164,343
20091201|2009-09-21 09:00,21,5.16,5.25,5.135,5.216,219
20091201|2009-09-21 09:30,21,5.226,5.23,5.178,5.18,142
20091201|2009-09-21 10:00,21,5.18,5.21,5.175,5.206,106
20091201|2009-09-21 10:30,21,5.223,5.266,5.218,5.227,149
20091201|2009-09-21 11:00,21,5.231,5.234,5.186,5.208,14
20091201|2009-09-21 11:30,21,5.202,5.262,5.202,5.221,41
20091201|2009-09-21 12:00,21,5.219,5.224,5.188,5.224,97
20091201|2009-09-21 12:30,21,5.222,5.226,5.18,5.196,92
20091201|2009-09-21 13:00,21,5.195,5.209,5.103,5.11,95
20091201|2009-09-21 13:30,21,5.11,5.129,5.107,5.129,53
20091201|2009-09-21 14:00,21,5.14,5.148,5.139,5.146,29
20091201|2009-09-21 14:30,21,5.146,5.146,5.133,5.138,32
20091201|2009-09-21 15:00,21,5.138,5.138,5.135,5.135,2
20091201|2009-09-21 15:30,21,5.135,5.135,5.135,5.135,1
20091201|2009-09-21 20:00,22,5.152,5.157,5.152,5.157,6
20091201|2009-09-21 22:30,22,5.165,5.165,5.165,5.165,1
20091201|2009-09-21 23:00,22,5.162,5.162,5.162,5.162,2
20091201|2009-09-21 23:30,22,5.165,5.18,5.165,5.18,7
20091201|2009-09-22 00:00,22,5.18,5.18,5.18,5.18,1
20091201|2009-09-22 00:30,22,5.188,5.188,5.181,5.181,6
20091201|2009-09-22 01:00,22,5.184,5.184,5.184,5.184,1
20091201|2009-09-22 01:30,22,5.184,5.184,5.181,5.181,10
20091201|2009-09-22 02:00,22,5.197,5.218,5.197,5.218,7
20091201|2009-09-22 02:30,22,5.216,5.216,5.216,5.216,5
20091201|2009-09-22 03:00,22,5.224,5.231,5.224,5.231,2
20091201|2009-09-22 04:00,22,5.231,5.231,5.231,5.231,2
20091201|2009-09-22 04:30,22,5.232,5.246,5.232,5.246,9
20091201|2009-09-22 05:00,22,5.25,5.263,5.25,5.262,30
20091201|2009-09-22 05:30,22,5.262,5.278,5.262,5.278,18
20091201|2009-09-22 06:00,22,5.278,5.286,5.262,5.263,139
20091201|2009-09-22 06:30,22,5.266,5.266,5.226,5.229,162
20091201|2009-09-22 07:00,22,5.229,5.25,5.2,5.2,74
20091201|2009-09-22 07:30,22,5.209,5.227,5.195,5.225,28
20091201|2009-09-22 08:00,22,5.23,5.236,5.193,5.198,109
20091201|2009-09-22 08:30,22,5.198,5.216,5.12,5.139,124
20091201|2009-09-22 09:00,22,5.147,5.173,5.115,5.127,148
20091201|2009-09-22 09:30,22,5.11,5.132,5.086,5.117,382
20091201|2009-09-22 10:00,22,5.128,5.157,5.113,5.148,79
20091201|2009-09-22 10:30,22,5.138,5.156,5.132,5.154,42
20091201|2009-09-22 11:00,22,5.164,5.194,5.164,5.194,52
20091201|2009-09-22 11:30,22,5.194,5.197,5.165,5.185,83
20091201|2009-09-22 12:00,22,5.183,5.189,5.136,5.152,47
20091201|2009-09-22 12:30,22,5.152,5.164,5.13,5.13,62
20091201|2009-09-22 13:00,22,5.14,5.221,5.14,5.213,388
20091201|2009-09-22 13:30,22,5.216,5.239,5.205,5.229,134
20091201|2009-09-22 14:00,22,5.223,5.25,5.223,5.246,63
20091201|2009-09-22 14:30,22,5.235,5.239,5.234,5.239,5
20091201|2009-09-22 15:00,22,5.236,5.253,5.236,5.253,7
20091201|2009-09-22 15:30,22,5.246,5.246,5.246,5.246,1
20091201|2009-09-22 16:00,22,5.261,5.261,5.261,5.261,1
20091201|2009-09-22 20:30,23,5.226,5.226,5.226,5.226,1
20091201|2009-09-22 21:30,23,5.245,5.25,5.245,5.25,2
20091201|2009-09-22 22:00,23,5.245,5.256,5.245,5.256,8
20091201|2009-09-22 22:30,23,5.266,5.266,5.266,5.266,2
20091201|2009-09-22 23:00,23,5.266,5.266,5.266,5.266,6
20091201|2009-09-22 23:30,23,5.266,5.266,5.235,5.235,2
20091201|2009-09-23 03:30,23,5.235,5.235,5.235,5.235,1
20091201|2009-09-23 04:00,23,5.23,5.234,5.23,5.234,6
20091201|2009-09-23 04:30,23,5.234,5.241,5.234,5.241,26
20091201|2009-09-23 05:00,23,5.241,5.246,5.241,5.244,45
20091201|2009-09-23 05:30,23,5.244,5.258,5.244,5.258,22
20091201|2009-09-23 06:00,23,5.258,5.275,5.258,5.275,52
20091201|2009-09-23 06:30,23,5.271,5.278,5.27,5.27,51
20091201|2009-09-23 07:00,23,5.258,5.3,5.258,5.3,116
20091201|2009-09-23 07:30,23,5.295,5.353,5.295,5.344,289
20091201|2009-09-23 08:00,23,5.351,5.387,5.326,5.383,300
20091201|2009-09-23 08:30,23,5.37,5.37,5.33,5.335,163
20091201|2009-09-23 09:00,23,5.342,5.396,5.337,5.389,96
20091201|2009-09-23 09:30,23,5.367,5.398,5.351,5.375,69
20091201|2009-09-23 10:00,23,5.371,5.376,5.325,5.354,157
20091201|2009-09-23 10:30,23,5.343,5.375,5.343,5.37,71
20091201|2009-09-23 11:00,23,5.375,5.395,5.356,5.379,190
20091201|2009-09-23 11:30,23,5.379,5.41,5.368,5.408,136
20091201|2009-09-23 12:00,23,5.419,5.443,5.392,5.416,126
20091201|2009-09-23 12:30,23,5.43,5.452,5.419,5.442,127
20091201|2009-09-23 13:00,23,5.435,5.455,5.4,5.454,314
20091201|2009-09-23 13:30,23,5.455,5.458,5.44,5.44,82
20091201|2009-09-23 14:00,23,5.44,5.445,5.432,5.432,45
20091201|2009-09-23 14:30,23,5.432,5.432,5.416,5.416,7
20091201|2009-09-23 15:00,23,5.411,5.428,5.41,5.427,14
20091201|2009-09-23 17:30,24,5.4,5.4,5.4,5.4,3
20091201|2009-09-23 18:30,24,5.4,5.4,5.4,5.4,2
20091201|2009-09-23 19:00,24,5.41,5.41,5.41,5.41,1
20091201|2009-09-23 19:30,24,5.4,5.4,5.393,5.393,2
20091201|2009-09-23 20:30,24,5.405,5.405,5.405,5.405,1
20091201|2009-09-23 23:30,24,5.429,5.429,5.42,5.42,14
20091201|2009-09-24 00:00,24,5.423,5.423,5.42,5.42,2
20091201|2009-09-24 00:30,24,5.44,5.444,5.44,5.444,4
20091201|2009-09-24 01:00,24,5.444,5.445,5.444,5.445,16
20091201|2009-09-24 01:30,24,5.445,5.445,5.445,5.445,1
20091201|2009-09-24 02:00,24,5.445,5.445,5.42,5.42,12
20091201|2009-09-24 02:30,24,5.423,5.424,5.423,5.423,25
20091201|2009-09-24 03:00,24,5.423,5.423,5.41,5.41,74
20091201|2009-09-24 03:30,24,5.41,5.42,5.41,5.42,34
20091201|2009-09-24 04:00,24,5.427,5.431,5.427,5.431,2
20091201|2009-09-24 04:30,24,5.433,5.444,5.433,5.444,24
20091201|2009-09-24 05:00,24,5.445,5.453,5.445,5.453,11
20091201|2009-09-24 05:30,24,5.454,5.455,5.445,5.445,7
20091201|2009-09-24 06:00,24,5.449,5.452,5.443,5.447,225
20091201|2009-09-24 06:30,24,5.445,5.465,5.443,5.45,173
20091201|2009-09-24 07:00,24,5.453,5.469,5.437,5.437,230
20091201|2009-09-24 07:30,24,5.437,5.444,5.405,5.415,816
20091201|2009-09-24 08:00,24,5.416,5.473,5.414,5.431,560
20091201|2009-09-24 08:30,24,5.43,5.44,5.415,5.428,206
20091201|2009-09-24 09:00,24,5.422,5.45,5.375,5.398,227
20091201|2009-09-24 09:30,24,5.37,5.539,5.37,5.53,728
20091201|2009-09-24 10:00,24,5.53,5.53,5.477,5.502,286
20091201|2009-09-24 10:30,24,5.5,5.502,5.465,5.479,237
20091201|2009-09-24 11:00,24,5.48,5.484,5.45,5.469,141
20091201|2009-09-24 11:30,24,5.484,5.509,5.48,5.504,269
20091201|2009-09-24 12:00,24,5.51,5.61,5.51,5.609,409
20091201|2009-09-24 12:30,24,5.601,5.612,5.571,5.605,681
20091201|2009-09-24 13:00,24,5.605,5.608,5.556,5.589,734
20091201|2009-09-24 13:30,24,5.591,5.6,5.585,5.599,168
20091201|2009-09-24 14:00,24,5.595,5.598,5.586,5.586,21
20091201|2009-09-24 14:30,24,5.584,5.584,5.577,5.583,29
20091201|2009-09-24 15:00,24,5.584,5.584,5.581,5.581,10
20091201|2009-09-24 15:30,24,5.603,5.603,5.603,5.603,2
20091201|2009-09-24 16:00,24,5.6,5.6,5.6,5.6,1
20091201|2009-09-24 17:00,25,5.626,5.643,5.626,5.636,11
20091201|2009-09-24 17:30,25,5.636,5.637,5.63,5.63,16
20091201|2009-09-24 20:00,25,5.617,5.617,5.617,5.617,2
20091201|2009-09-24 20:30,25,5.62,5.625,5.62,5.625,5
20091201|2009-09-24 21:00,25,5.634,5.65,5.634,5.65,24
20091201|2009-09-24 21:30,25,5.65,5.66,5.65,5.65,24
20091201|2009-09-24 22:00,25,5.66,5.66,5.642,5.652,21
20091201|2009-09-24 22:30,25,5.66,5.66,5.65,5.65,26
20091201|2009-09-24 23:00,25,5.659,5.663,5.652,5.652,4
20091201|2009-09-24 23:30,25,5.637,5.637,5.637,5.637,1
20091201|2009-09-25 01:00,25,5.651,5.67,5.651,5.67,18
20091201|2009-09-25 01:30,25,5.67,5.67,5.641,5.641,19
20091201|2009-09-25 02:00,25,5.64,5.64,5.627,5.627,17
20091201|2009-09-25 02:30,25,5.608,5.608,5.599,5.604,17
20091201|2009-09-25 03:00,25,5.6,5.611,5.6,5.611,9
20091201|2009-09-25 03:30,25,5.602,5.602,5.602,5.602,1
20091201|2009-09-25 04:00,25,5.605,5.642,5.605,5.634,5
20091201|2009-09-25 04:30,25,5.63,5.642,5.63,5.64,134
20091201|2009-09-25 05:00,25,5.64,5.647,5.63,5.63,27
20091201|2009-09-25 05:30,25,5.63,5.635,5.63,5.635,10
20091201|2009-09-25 06:00,25,5.63,5.636,5.63,5.631,16
20091201|2009-09-25 06:30,25,5.634,5.657,5.63,5.657,63
20091201|2009-09-25 07:00,25,5.656,5.694,5.65,5.694,279
20091201|2009-09-25 07:30,25,5.683,5.692,5.662,5.682,563
20091201|2009-09-25 08:00,25,5.682,5.689,5.627,5.636,1680
20091201|2009-09-25 08:30,25,5.637,5.645,5.6,5.64,510
20091201|2009-09-25 09:00,25,5.631,5.655,5.614,5.622,385
20091201|2009-09-25 09:30,25,5.621,5.623,5.562,5.58,410
20091201|2009-09-25 10:00,25,5.58,5.58,5.518,5.539,348
20091201|2009-09-25 10:30,25,5.549,5.569,5.512,5.548,838
20091201|2009-09-25 11:00,25,5.544,5.576,5.525,5.539,143
20091201|2009-09-25 11:30,25,5.543,5.563,5.531,5.531,97
20091201|2009-09-25 12:00,25,5.528,5.545,5.515,5.545,94
20091201|2009-09-25 12:30,25,5.546,5.599,5.528,5.587,81
20091201|2009-09-25 13:00,25,5.592,5.678,5.592,5.66,770
20091201|2009-09-25 13:30,25,5.659,5.667,5.645,5.65,95
20091201|2009-09-25 14:00,25,5.65,5.663,5.638,5.65,190
20091201|2009-09-25 14:30,25,5.652,5.659,5.65,5.659,46
20091201|2009-09-25 15:00,25,5.655,5.663,5.655,5.655,24
20091201|2009-09-25 16:00,25,5.655,5.655,5.65,5.65,3
20091201|2009-09-27 17:00,28,5.66,5.66,5.66,5.66,1
20091201|2009-09-27 19:00,28,5.67,5.67,5.661,5.661,10
20091201|2009-09-27 19:30,28,5.664,5.671,5.664,5.666,7
20091201|2009-09-27 20:00,28,5.67,5.677,5.67,5.677,13
20091201|2009-09-27 20:30,28,5.677,5.677,5.677,5.677,14
20091201|2009-09-27 21:00,28,5.681,5.681,5.681,5.681,1
20091201|2009-09-27 22:00,28,5.69,5.69,5.69,5.69,4
20091201|2009-09-27 23:30,28,5.68,5.68,5.68,5.68,3
20091201|2009-09-28 00:00,28,5.68,5.68,5.68,5.68,1
20091201|2009-09-28 00:30,28,5.68,5.68,5.68,5.68,2
20091201|2009-09-28 01:30,28,5.68,5.69,5.68,5.69,15
20091201|2009-09-28 02:00,28,5.693,5.693,5.68,5.68,17
20091201|2009-09-28 02:30,28,5.681,5.681,5.67,5.67,63
20091201|2009-09-28 03:00,28,5.67,5.675,5.666,5.666,96
20091201|2009-09-28 03:30,28,5.667,5.669,5.667,5.669,2
20091201|2009-09-28 04:00,28,5.671,5.674,5.671,5.673,28
20091201|2009-09-28 04:30,28,5.671,5.673,5.666,5.666,58
20091201|2009-09-28 05:00,28,5.666,5.671,5.663,5.666,185
20091201|2009-09-28 05:30,28,5.666,5.667,5.666,5.667,28
20091201|2009-09-28 06:00,28,5.666,5.666,5.66,5.661,156
20091201|2009-09-28 06:30,28,5.666,5.686,5.666,5.672,115
20091201|2009-09-28 07:00,28,5.671,5.678,5.656,5.673,228
20091201|2009-09-28 07:30,28,5.677,5.678,5.63,5.63,726
20091201|2009-09-28 08:00,28,5.63,5.641,5.593,5.606,1193
20091201|2009-09-28 08:30,28,5.589,5.627,5.549,5.552,622
20091201|2009-09-28 09:00,28,5.565,5.603,5.56,5.566,178
20091201|2009-09-28 09:30,28,5.563,5.577,5.54,5.552,264
20091201|2009-09-28 10:00,28,5.552,5.584,5.549,5.581,163
20091201|2009-09-28 10:30,28,5.569,5.593,5.569,5.576,180
20091201|2009-09-28 11:00,28,5.594,5.594,5.574,5.575,294
20091201|2009-09-28 11:30,28,5.575,5.584,5.567,5.567,165
20091201|2009-09-28 12:00,28,5.562,5.566,5.527,5.559,196
20091201|2009-09-28 12:30,28,5.54,5.574,5.534,5.54,79
20091201|2009-09-28 13:00,28,5.55,5.624,5.55,5.587,740
20091201|2009-09-28 13:30,28,5.591,5.6,5.584,5.59,150
20091201|2009-09-28 14:00,28,5.595,5.595,5.595,5.595,2
20091201|2009-09-28 14:30,28,5.59,5.593,5.59,5.591,7
20091201|2009-09-28 15:00,28,5.589,5.589,5.579,5.579,10
20091201|2009-09-28 15:30,28,5.577,5.577,5.571,5.571,9
20091201|2009-09-28 17:00,29,5.588,5.588,5.588,5.588,2
20091201|2009-09-28 17:30,29,5.61,5.61,5.61,5.61,1
20091201|2009-09-28 18:00,29,5.595,5.595,5.595,5.595,1
20091201|2009-09-28 19:00,29,5.6,5.6,5.6,5.6,11
20091201|2009-09-28 19:30,29,5.6,5.6,5.6,5.6,5
20091201|2009-09-28 21:00,29,5.605,5.605,5.605,5.605,1
20091201|2009-09-29 00:00,29,5.571,5.571,5.568,5.568,2
20091201|2009-09-29 00:30,29,5.567,5.567,5.567,5.567,1
20091201|2009-09-29 01:00,29,5.559,5.567,5.559,5.567,3
20091201|2009-09-29 01:30,29,5.58,5.58,5.58,5.58,2
20091201|2009-09-29 02:00,29,5.593,5.593,5.593,5.593,2
20091201|2009-09-29 03:00,29,5.595,5.595,5.591,5.591,3
20091201|2009-09-29 03:30,29,5.596,5.598,5.595,5.595,6
20091201|2009-09-29 04:00,29,5.593,5.593,5.58,5.58,34
20091201|2009-09-29 04:30,29,5.581,5.587,5.581,5.584,18
20091201|2009-09-29 05:00,29,5.582,5.582,5.579,5.579,26
20091201|2009-09-29 05:30,29,5.574,5.575,5.54,5.548,81
20091201|2009-09-29 06:00,29,5.538,5.554,5.538,5.541,93
20091201|2009-09-29 06:30,29,5.547,5.555,5.505,5.512,247
20091201|2009-09-29 07:00,29,5.51,5.54,5.503,5.517,235
20091201|2009-09-29 07:30,29,5.503,5.503,5.414,5.434,550
20091201|2009-09-29 08:00,29,5.435,5.468,5.399,5.425,717
20091201|2009-09-29 08:30,29,5.42,5.501,5.418,5.476,688
20091201|2009-09-29 09:00,29,5.469,5.496,5.433,5.493,366
20091201|2009-09-29 09:30,29,5.5,5.68,5.5,5.63,1252
20091201|2009-09-29 10:00,29,5.63,5.719,5.625,5.658,400
20091201|2009-09-29 10:30,29,5.651,5.652,5.606,5.64,384
20091201|2009-09-29 11:00,29,5.637,5.704,5.626,5.659,126
20091201|2009-09-29 11:30,29,5.66,5.704,5.654,5.69,125
20091201|2009-09-29 12:00,29,5.699,5.725,5.685,5.711,235
20091201|2009-09-29 12:30,29,5.71,5.75,5.692,5.733,345
20091201|2009-09-29 13:00,29,5.725,5.73,5.639,5.675,894
20091201|2009-09-29 13:30,29,5.675,5.675,5.657,5.666,372
20091201|2009-09-29 14:00,29,5.669,5.672,5.663,5.664,16
20091201|2009-09-29 14:30,29,5.663,5.672,5.648,5.648,21
20091201|2009-09-29 15:00,29,5.645,5.656,5.645,5.656,7
20091201|2009-09-29 15:30,29,5.665,5.67,5.664,5.667,15
20091201|2009-09-29 16:00,29,5.664,5.67,5.664,5.67,5
20091201|2009-09-29 17:00,30,5.663,5.715,5.658,5.715,11
20091201|2009-09-29 17:30,30,5.71,5.71,5.71,5.71,3
20091201|2009-09-29 18:30,30,5.703,5.703,5.703,5.703,1
20091201|2009-09-29 19:00,30,5.688,5.688,5.688,5.688,1
20091201|2009-09-29 19:30,30,5.689,5.689,5.689,5.689,1
20091201|2009-09-29 20:30,30,5.68,5.68,5.68,5.68,1
20091201|2009-09-29 21:00,30,5.69,5.69,5.69,5.69,1
20091201|2009-09-29 21:30,30,5.683,5.683,5.683,5.683,1
20091201|2009-09-29 22:30,30,5.692,5.692,5.692,5.692,1
20091201|2009-09-29 23:00,30,5.703,5.72,5.703,5.72,3
20091201|2009-09-29 23:30,30,5.715,5.715,5.715,5.715,2
20091201|2009-09-30 00:00,30,5.72,5.72,5.72,5.72,1
20091201|2009-09-30 00:30,30,5.715,5.715,5.715,5.715,4
20091201|2009-09-30 01:00,30,5.715,5.715,5.715,5.715,2
20091201|2009-09-30 01:30,30,5.715,5.715,5.7,5.7,43
20091201|2009-09-30 02:00,30,5.7,5.7,5.7,5.7,7
20091201|2009-09-30 02:30,30,5.7,5.7,5.699,5.7,16
20091201|2009-09-30 03:00,30,5.697,5.697,5.678,5.68,17
20091201|2009-09-30 03:30,30,5.68,5.68,5.667,5.674,26
20091201|2009-09-30 04:00,30,5.68,5.68,5.68,5.68,2
20091201|2009-09-30 04:30,30,5.68,5.684,5.674,5.681,34
20091201|2009-09-30 05:00,30,5.682,5.695,5.682,5.692,20
20091201|2009-09-30 05:30,30,5.692,5.7,5.692,5.7,12
20091201|2009-09-30 06:00,30,5.68,5.68,5.67,5.67,2
20091201|2009-09-30 06:30,30,5.652,5.655,5.6,5.606,41
20091201|2009-09-30 07:00,30,5.605,5.617,5.562,5.562,327
20091201|2009-09-30 07:30,30,5.567,5.581,5.552,5.564,336
20091201|2009-09-30 08:00,30,5.566,5.685,5.56,5.643,708
20091201|2009-09-30 08:30,30,5.648,5.68,5.608,5.617,665
20091201|2009-09-30 09:00,30,5.605,5.659,5.599,5.606,217
20091201|2009-09-30 09:30,30,5.607,5.663,5.594,5.661,219
20091201|2009-09-30 10:00,30,5.654,5.719,5.629,5.697,539
20091201|2009-09-30 10:30,30,5.7,5.727,5.691,5.705,309
20091201|2009-09-30 11:00,30,5.703,5.707,5.659,5.674,488
20091201|2009-09-30 11:30,30,5.672,5.696,5.66,5.661,143
20091201|2009-09-30 12:00,30,5.672,5.677,5.618,5.647,353
20091201|2009-09-30 12:30,30,5.65,5.684,5.643,5.65,239
20091201|2009-09-30 13:00,30,5.656,5.684,5.651,5.677,306
20091201|2009-09-30 13:30,30,5.677,5.68,5.663,5.677,195
20091201|2009-09-30 14:00,30,5.675,5.68,5.668,5.669,21
20091201|2009-09-30 14:30,30,5.664,5.665,5.648,5.65,35
20091201|2009-09-30 15:00,30,5.648,5.657,5.64,5.656,46
20091201|2009-09-30 15:30,30,5.638,5.638,5.638,5.638,7
20091201|2009-09-30 16:00,30,5.64,5.64,5.64,5.64,5
20091201|2009-09-30 17:00,1,5.642,5.642,5.642,5.642,1
20091201|2009-09-30 19:30,1,5.627,5.627,5.62,5.62,11
20091201|2009-09-30 20:00,1,5.62,5.62,5.62,5.62,4
20091201|2009-09-30 20:30,1,5.602,5.602,5.577,5.577,7
20091201|2009-09-30 21:00,1,5.587,5.588,5.587,5.587,4
20091201|2009-09-30 22:30,1,5.589,5.609,5.589,5.609,7
20091201|2009-09-30 23:30,1,5.606,5.606,5.606,5.606,1
20091201|2009-10-01 00:00,1,5.612,5.612,5.612,5.612,2
20091201|2009-10-01 00:30,1,5.614,5.614,5.612,5.612,21
20091201|2009-10-01 01:00,1,5.612,5.617,5.612,5.617,10
20091201|2009-10-01 01:30,1,5.616,5.63,5.616,5.63,4
20091201|2009-10-01 02:00,1,5.625,5.639,5.625,5.639,3
20091201|2009-10-01 02:30,1,5.65,5.65,5.612,5.612,13
20091201|2009-10-01 03:00,1,5.612,5.623,5.612,5.623,3
20091201|2009-10-01 03:30,1,5.625,5.625,5.613,5.618,4
20091201|2009-10-01 04:00,1,5.626,5.626,5.606,5.606,28
20091201|2009-10-01 04:30,1,5.608,5.608,5.6,5.6,2
20091201|2009-10-01 05:00,1,5.6,5.601,5.597,5.598,5
20091201|2009-10-01 05:30,1,5.599,5.6,5.599,5.6,3
20091201|2009-10-01 06:00,1,5.595,5.607,5.595,5.607,16
20091201|2009-10-01 06:30,1,5.586,5.615,5.531,5.551,128
20091201|2009-10-01 07:00,1,5.552,5.556,5.5,5.512,81
20091201|2009-10-01 07:30,1,5.504,5.555,5.498,5.532,139
20091201|2009-10-01 08:00,1,5.532,5.533,5.371,5.421,1512
20091201|2009-10-01 08:30,1,5.422,5.475,5.422,5.451,658
20091201|2009-10-01 09:00,1,5.454,5.49,5.442,5.461,427
20091201|2009-10-01 09:30,1,5.45,5.45,5.357,5.384,1106
20091201|2009-10-01 10:00,1,5.376,5.379,5.317,5.352,863
20091201|2009-10-01 10:30,1,5.352,5.39,5.339,5.341,335
20091201|2009-10-01 11:00,1,5.343,5.375,5.33,5.369,1103
20091201|2009-10-01 11:30,1,5.373,5.411,5.367,5.377,635
20091201|2009-10-01 12:00,1,5.377,5.414,5.345,5.347,599
20091201|2009-10-01 12:30,1,5.35,5.368,5.318,5.318,523
20091201|2009-10-01 13:00,1,5.323,5.37,5.306,5.322,1661
20091201|2009-10-01 13:30,1,5.322,5.342,5.322,5.333,183
20091201|2009-10-01 14:00,1,5.328,5.348,5.328,5.343,33
20091201|2009-10-01 14:30,1,5.331,5.344,5.325,5.344,63
20091201|2009-10-01 15:00,1,5.335,5.335,5.313,5.313,30
20091201|2009-10-01 15:30,1,5.315,5.326,5.315,5.318,15
20091201|2009-10-01 17:00,2,5.325,5.325,5.325,5.325,1
20091201|2009-10-01 17:30,2,5.325,5.325,5.325,5.325,1
20091201|2009-10-01 19:30,2,5.31,5.31,5.295,5.295,7
20091201|2009-10-01 20:00,2,5.296,5.296,5.293,5.293,4
20091201|2009-10-01 20:30,2,5.296,5.296,5.296,5.296,2
20091201|2009-10-01 21:00,2,5.296,5.296,5.296,5.296,17
20091201|2009-10-01 21:30,2,5.29,5.29,5.281,5.281,11
20091201|2009-10-01 22:30,2,5.28,5.28,5.28,5.28,5
20091201|2009-10-02 00:00,2,5.292,5.294,5.292,5.294,3
20091201|2009-10-02 01:00,2,5.285,5.285,5.285,5.285,1
20091201|2009-10-02 02:00,2,5.301,5.302,5.299,5.301,9
20091201|2009-10-02 02:30,2,5.301,5.32,5.301,5.32,5
20091201|2009-10-02 03:00,2,5.323,5.332,5.323,5.328,5
20091201|2009-10-02 03:30,2,5.321,5.328,5.307,5.328,29
20091201|2009-10-02 04:00,2,5.322,5.331,5.317,5.317,8
20091201|2009-10-02 04:30,2,5.32,5.32,5.32,5.32,1
20091201|2009-10-02 05:00,2,5.33,5.33,5.33,5.33,1
20091201|2009-10-02 05:30,2,5.331,5.338,5.331,5.338,10
20091201|2009-10-02 06:30,2,5.298,5.316,5.277,5.277,65
20091201|2009-10-02 07:00,2,5.276,5.277,5.22,5.235,340
20091201|2009-10-02 07:30,2,5.225,5.259,5.2,5.23,326
20091201|2009-10-02 08:00,2,5.226,5.412,5.225,5.394,1358
20091201|2009-10-02 08:30,2,5.378,5.458,5.34,5.426,644
20091201|2009-10-02 09:00,2,5.424,5.5,5.42,5.477,676
20091201|2009-10-02 09:30,2,5.48,5.51,5.44,5.44,397
20091201|2009-10-02 10:00,2,5.448,5.461,5.403,5.444,336
20091201|2009-10-02 10:30,2,5.444,5.466,5.428,5.447,150
20091201|2009-10-02 11:00,2,5.45,5.461,5.425,5.436,106
20091201|2009-10-02 11:30,2,5.46,5.46,5.41,5.424,211
20091201|2009-10-02 12:00,2,5.431,5.473,5.431,5.451,96
20091201|2009-10-02 12:30,2,5.456,5.5,5.456,5.48,138
20091201|2009-10-02 13:00,2,5.468,5.528,5.464,5.525,643
20091201|2009-10-02 13:30,2,5.525,5.525,5.512,5.518,407
20091201|2009-10-02 14:00,2,5.518,5.52,5.506,5.512,53
20091201|2009-10-02 14:30,2,5.508,5.526,5.505,5.507,33
20091201|2009-10-02 15:00,2,5.507,5.522,5.507,5.518,5
20091201|2009-10-02 15:30,2,5.527,5.527,5.515,5.515,2
20091201|2009-10-04 17:00,5,5.525,5.525,5.501,5.501,7
20091201|2009-10-04 17:30,5,5.492,5.492,5.491,5.491,2
20091201|2009-10-04 19:00,5,5.548,5.556,5.548,5.548,5
20091201|2009-10-04 20:00,5,5.56,5.56,5.56,5.56,5
20091201|2009-10-04 20:30,5,5.54,5.54,5.54,5.54,1
20091201|2009-10-04 23:30,5,5.529,5.529,5.529,5.529,1
20091201|2009-10-05 00:00,5,5.525,5.525,5.514,5.519,7
20091201|2009-10-05 00:30,5,5.518,5.518,5.518,5.518,1
20091201|2009-10-05 01:00,5,5.507,5.507,5.507,5.507,19
20091201|2009-10-05 01:30,5,5.517,5.52,5.511,5.511,14
20091201|2009-10-05 02:00,5,5.508,5.508,5.486,5.486,7
20091201|2009-10-05 02:30,5,5.495,5.495,5.486,5.486,4
20091201|2009-10-05 03:00,5,5.487,5.488,5.487,5.488,4
20091201|2009-10-05 04:00,5,5.483,5.483,5.483,5.483,1
20091201|2009-10-05 04:30,5,5.478,5.521,5.474,5.511,18
20091201|2009-10-05 05:00,5,5.509,5.516,5.509,5.516,3
20091201|2009-10-05 05:30,5,5.518,5.54,5.517,5.54,7
20091201|2009-10-05 06:00,5,5.549,5.549,5.517,5.536,15
20091201|2009-10-05 06:30,5,5.535,5.595,5.535,5.595,176
20091201|2009-10-05 07:00,5,5.595,5.6,5.521,5.523,224
20091201|2009-10-05 07:30,5,5.519,5.555,5.502,5.52,147
20091201|2009-10-05 08:00,5,5.523,5.692,5.493,5.685,711
20091201|2009-10-05 08:30,5,5.661,5.717,5.652,5.655,632
20091201|2009-10-05 09:00,5,5.663,5.697,5.64,5.66,594
20091201|2009-10-05 09:30,5,5.665,5.728,5.654,5.721,435
20091201|2009-10-05 10:00,5,5.733,5.754,5.713,5.736,505
20091201|2009-10-05 10:30,5,5.739,5.766,5.704,5.712,377
20091201|2009-10-05 11:00,5,5.712,5.725,5.66,5.66,241
20091201|2009-10-05 11:30,5,5.652,5.703,5.644,5.664,495
20091201|2009-10-05 12:00,5,5.674,5.688,5.641,5.688,185
20091201|2009-10-05 12:30,5,5.692,5.742,5.689,5.724,423
20091201|2009-10-05 13:00,5,5.724,5.732,5.687,5.717,692
20091201|2009-10-05 13:30,5,5.712,5.733,5.709,5.72,172
20091201|2009-10-05 14:00,5,5.72,5.738,5.72,5.735,215
20091201|2009-10-05 14:30,5,5.73,5.735,5.728,5.728,93
20091201|2009-10-05 15:00,5,5.75,5.782,5.75,5.773,78
20091201|2009-10-05 15:30,5,5.774,5.8,5.736,5.74,110
20091201|2009-10-05 16:00,5,5.731,5.731,5.717,5.717,35
20091201|2009-10-05 17:00,6,5.724,5.724,5.724,5.724,1
20091201|2009-10-05 17:30,6,5.717,5.717,5.717,5.717,1
20091201|2009-10-05 18:00,6,5.723,5.723,5.72,5.72,5
20091201|2009-10-05 18:30,6,5.715,5.715,5.7,5.7,6
20091201|2009-10-05 19:30,6,5.698,5.698,5.698,5.698,1
20091201|2009-10-05 20:00,6,5.695,5.71,5.691,5.691,9
20091201|2009-10-05 20:30,6,5.706,5.706,5.706,5.706,2
20091201|2009-10-05 21:00,6,5.7,5.7,5.7,5.7,2
20091201|2009-10-05 21:30,6,5.707,5.736,5.707,5.736,48
20091201|2009-10-05 22:00,6,5.723,5.723,5.723,5.723,1
20091201|2009-10-05 23:00,6,5.723,5.723,5.723,5.723,1
20091201|2009-10-05 23:30,6,5.723,5.723,5.705,5.705,21
20091201|2009-10-06 00:00,6,5.705,5.705,5.705,5.705,5
20091201|2009-10-06 00:30,6,5.705,5.709,5.705,5.709,4
20091201|2009-10-06 01:00,6,5.72,5.736,5.72,5.735,8
20091201|2009-10-06 01:30,6,5.736,5.736,5.725,5.725,24
20091201|2009-10-06 02:00,6,5.706,5.706,5.705,5.705,17
20091201|2009-10-06 02:30,6,5.697,5.698,5.684,5.698,37
20091201|2009-10-06 03:00,6,5.708,5.708,5.7,5.7,3
20091201|2009-10-06 03:30,6,5.704,5.707,5.702,5.707,8
20091201|2009-10-06 04:00,6,5.71,5.71,5.707,5.707,5
20091201|2009-10-06 04:30,6,5.705,5.71,5.705,5.71,6
20091201|2009-10-06 05:00,6,5.707,5.736,5.701,5.735,43
20091201|2009-10-06 05:30,6,5.734,5.79,5.734,5.79,67
20091201|2009-10-06 06:00,6,5.788,5.805,5.758,5.789,90
20091201|2009-10-06 06:30,6,5.794,5.796,5.761,5.779,141
20091201|2009-10-06 07:00,6,5.766,5.8,5.749,5.76,153
20091201|2009-10-06 07:30,6,5.76,5.829,5.746,5.829,512
20091201|2009-10-06 08:00,6,5.824,5.824,5.691,5.709,1086
20091201|2009-10-06 08:30,6,5.709,5.76,5.706,5.708,375
20091201|2009-10-06 09:00,6,5.709,5.709,5.642,5.687,896
20091201|2009-10-06 09:30,6,5.685,5.713,5.65,5.699,199
20091201|2009-10-06 10:00,6,5.697,5.753,5.697,5.745,191
20091201|2009-10-06 10:30,6,5.746,5.76,5.713,5.736,161
20091201|2009-10-06 11:00,6,5.739,5.739,5.712,5.721,42
20091201|2009-10-06 11:30,6,5.72,5.72,5.69,5.697,69
20091201|2009-10-06 12:00,6,5.672,5.68,5.62,5.632,125
20091201|2009-10-06 12:30,6,5.629,5.63,5.549,5.595,350
20091201|2009-10-06 13:00,6,5.595,5.633,5.568,5.625,73
20091201|2009-10-06 13:30,6,5.624,5.625,5.605,5.609,93
20091201|2009-10-06 14:00,6,5.609,5.628,5.609,5.628,20
20091201|2009-10-06 14:30,6,5.615,5.623,5.615,5.62,23
20091201|2009-10-06 15:00,6,5.623,5.629,5.623,5.627,5
20091201|2009-10-06 15:30,6,5.655,5.665,5.655,5.665,4
20091201|2009-10-06 16:00,6,5.665,5.665,5.66,5.66,3
20091201|2009-10-06 17:00,7,5.656,5.656,5.636,5.636,2
20091201|2009-10-06 19:00,7,5.63,5.67,5.63,5.67,5
20091201|2009-10-06 19:30,7,5.667,5.67,5.667,5.67,21
20091201|2009-10-06 20:00,7,5.67,5.67,5.67,5.67,3
20091201|2009-10-07 00:30,7,5.655,5.658,5.646,5.646,3
20091201|2009-10-07 01:00,7,5.645,5.645,5.645,5.645,1
20091201|2009-10-07 02:00,7,5.647,5.68,5.647,5.665,46
20091201|2009-10-07 02:30,7,5.659,5.662,5.655,5.659,5
20091201|2009-10-07 03:00,7,5.667,5.68,5.667,5.68,11
20091201|2009-10-07 03:30,7,5.678,5.685,5.678,5.683,6
20091201|2009-10-07 04:00,7,5.683,5.683,5.683,5.683,1
20091201|2009-10-07 04:30,7,5.683,5.683,5.672,5.681,12
20091201|2009-10-07 05:00,7,5.68,5.684,5.675,5.675,5
20091201|2009-10-07 05:30,7,5.677,5.685,5.654,5.657,23
20091201|2009-10-07 06:00,7,5.638,5.649,5.629,5.646,5
20091201|2009-10-07 06:30,7,5.64,5.681,5.631,5.678,52
20091201|2009-10-07 07:00,7,5.672,5.699,5.667,5.693,25
20091201|2009-10-07 07:30,7,5.696,5.737,5.69,5.711,360
20091201|2009-10-07 08:00,7,5.709,5.79,5.709,5.77,619
20091201|2009-10-07 08:30,7,5.769,5.769,5.719,5.756,528
20091201|2009-10-07 09:00,7,5.755,5.767,5.74,5.744,128
20091201|2009-10-07 09:30,7,5.745,5.749,5.698,5.724,217
20091201|2009-10-07 10:00,7,5.732,5.755,5.71,5.714,249
20091201|2009-10-07 10:30,7,5.706,5.719,5.677,5.68,355
20091201|2009-10-07 11:00,7,5.682,5.722,5.682,5.718,212
20091201|2009-10-07 11:30,7,5.707,5.71,5.662,5.7,222
20091201|2009-10-07 12:00,7,5.7,5.703,5.62,5.632,357
20091201|2009-10-07 12:30,7,5.632,5.661,5.614,5.654,205
20091201|2009-10-07 13:00,7,5.654,5.698,5.642,5.677,451
20091201|2009-10-07 13:30,7,5.673,5.697,5.672,5.69,277
20091201|2009-10-07 14:00,7,5.69,5.693,5.686,5.691,40
20091201|2009-10-07 14:30,7,5.694,5.698,5.688,5.693,17
20091201|2009-10-07 15:00,7,5.682,5.685,5.672,5.672,14
20091201|2009-10-07 15:30,7,5.665,5.681,5.66,5.681,10
20091201|2009-10-07 16:00,7,5.683,5.683,5.675,5.675,2
20091201|2009-10-07 17:00,8,5.662,5.662,5.662,5.662,1
20091201|2009-10-07 19:00,8,5.706,5.706,5.706,5.706,1
20091201|2009-10-07 19:30,8,5.716,5.716,5.715,5.715,3
20091201|2009-10-07 20:00,8,5.716,5.716,5.716,5.716,2
20091201|2009-10-07 21:00,8,5.72,5.72,5.699,5.699,3
20091201|2009-10-07 21:30,8,5.709,5.711,5.709,5.709,6
20091201|2009-10-07 22:00,8,5.712,5.712,5.712,5.712,2
20091201|2009-10-07 22:30,8,5.695,5.695,5.695,5.695,1
20091201|2009-10-07 23:30,8,5.688,5.72,5.688,5.72,5
20091201|2009-10-08 00:30,8,5.718,5.718,5.718,5.718,1
20091201|2009-10-08 01:00,8,5.726,5.726,5.726,5.726,2
20091201|2009-10-08 01:30,8,5.718,5.726,5.718,5.726,3
20091201|2009-10-08 02:30,8,5.732,5.746,5.732,5.737,8
20091201|2009-10-08 03:00,8,5.732,5.745,5.732,5.745,6
20091201|2009-10-08 03:30,8,5.75,5.75,5.75,5.75,4
20091201|2009-10-08 04:30,8,5.732,5.732,5.732,5.732,8
20091201|2009-10-08 05:30,8,5.72,5.735,5.717,5.735,5
20091201|2009-10-08 06:00,8,5.732,5.732,5.716,5.725,15
20091201|2009-10-08 06:30,8,5.715,5.745,5.703,5.734,47
20091201|2009-10-08 07:00,8,5.742,5.763,5.712,5.731,95
20091201|2009-10-08 07:30,8,5.738,5.78,5.719,5.766,241
20091201|2009-10-08 08:00,8,5.766,5.768,5.695,5.701,402
20091201|2009-10-08 08:30,8,5.712,5.723,5.654,5.668,586
20091201|2009-10-08 09:00,8,5.665,5.684,5.64,5.68,186
20091201|2009-10-08 09:30,8,5.62,5.803,5.6,5.761,1350
20091201|2009-10-08 10:00,8,5.763,5.804,5.754,5.765,537
20091201|2009-10-08 10:30,8,5.765,5.787,5.724,5.743,325
20091201|2009-10-08 11:00,8,5.736,5.771,5.698,5.75,242
20091201|2009-10-08 11:30,8,5.747,5.781,5.732,5.775,395
20091201|2009-10-08 12:00,8,5.767,5.785,5.747,5.78,182
20091201|2009-10-08 12:30,8,5.781,5.8,5.752,5.754,409
20091201|2009-10-08 13:00,8,5.755,5.777,5.726,5.741,477
20091201|2009-10-08 13:30,8,5.741,5.748,5.731,5.737,168
20091201|2009-10-08 14:00,8,5.737,5.747,5.735,5.744,25
20091201|2009-10-08 14:30,8,5.745,5.75,5.74,5.742,67
20091201|2009-10-08 15:00,8,5.74,5.75,5.74,5.75,26
20091201|2009-10-08 15:30,8,5.754,5.768,5.754,5.768,22
20091201|2009-10-08 16:00,8,5.771,5.771,5.771,5.771,1
20091201|2009-10-08 17:00,9,5.764,5.764,5.743,5.743,6
20091201|2009-10-08 17:30,9,5.734,5.735,5.734,5.735,2
20091201|2009-10-08 18:00,9,5.74,5.74,5.74,5.74,1
20091201|2009-10-08 18:30,9,5.734,5.734,5.734,5.734,1
20091201|2009-10-08 19:30,9,5.739,5.739,5.739,5.739,4
20091201|2009-10-08 20:00,9,5.733,5.738,5.733,5.738,2
20091201|2009-10-08 20:30,9,5.738,5.738,5.738,5.738,1
20091201|2009-10-08 21:30,9,5.738,5.738,5.738,5.738,1
20091201|2009-10-11 17:30,12,5.635,5.635,5.635,5.635,1
20091201|2009-10-11 18:00,12,5.635,5.635,5.635,5.635,1
20091201|2009-10-11 18:30,12,5.65,5.665,5.65,5.66,38
20091201|2009-10-11 19:00,12,5.654,5.654,5.646,5.646,11
20091201|2009-10-11 19:30,12,5.643,5.643,5.643,5.643,1
20091201|2009-10-11 20:30,12,5.659,5.659,5.659,5.659,1
20091201|2009-10-11 21:00,12,5.655,5.655,5.625,5.625,3
20091201|2009-10-11 23:30,12,5.642,5.642,5.642,5.642,1
20091201|2009-10-12 00:00,12,5.634,5.634,5.634,5.634,1
20091201|2009-10-12 00:30,12,5.637,5.637,5.636,5.636,2
20091201|2009-10-12 01:30,12,5.634,5.634,5.634,5.634,1
20091201|2009-10-12 02:00,12,5.632,5.637,5.632,5.637,2
20091201|2009-10-12 02:30,12,5.64,5.641,5.634,5.638,9
20091201|2009-10-12 03:00,12,5.639,5.654,5.639,5.654,8
20091201|2009-10-12 03:30,12,5.655,5.666,5.655,5.661,22
20091201|2009-10-12 04:00,12,5.665,5.67,5.664,5.67,9
20091201|2009-10-12 04:30,12,5.666,5.666,5.666,5.666,1
20091201|2009-10-12 05:00,12,5.674,5.693,5.674,5.691,7
20091201|2009-10-12 05:30,12,5.688,5.71,5.688,5.71,65
20091201|2009-10-12 06:00,12,5.705,5.712,5.692,5.692,11
20091201|2009-10-12 06:30,12,5.692,5.747,5.692,5.743,136
20091201|2009-10-12 07:00,12,5.735,5.735,5.669,5.703,35
20091201|2009-10-12 07:30,12,5.697,5.702,5.662,5.698,433
20091201|2009-10-12 08:00,12,5.698,5.721,5.673,5.68,708
20091201|2009-10-12 08:30,12,5.683,5.711,5.682,5.701,198
20091201|2009-10-12 09:00,12,5.702,5.76,5.702,5.753,761
20091201|2009-10-12 09:30,12,5.76,5.784,5.742,5.752,591
20091201|2009-10-12 10:00,12,5.752,5.766,5.74,5.749,494
20091201|2009-10-12 10:30,12,5.757,5.761,5.71,5.72,437
20091201|2009-10-12 11:00,12,5.718,5.77,5.718,5.764,703
20091201|2009-10-12 11:30,12,5.762,5.769,5.745,5.763,207
20091201|2009-10-12 12:00,12,5.747,5.769,5.747,5.76,92
20091201|2009-10-12 12:30,12,5.76,5.769,5.751,5.764,155
20091201|2009-10-12 13:00,12,5.768,5.821,5.72,5.728,1180
20091201|2009-10-12 13:30,12,5.73,5.742,5.725,5.741,220
20091201|2009-10-12 14:00,12,5.741,5.742,5.73,5.736,75
20091201|2009-10-12 14:30,12,5.742,5.742,5.733,5.739,38
20091201|2009-10-12 15:00,12,5.743,5.743,5.736,5.736,29
20091201|2009-10-12 15:30,12,5.733,5.74,5.733,5.74,11
20091201|2009-10-12 17:00,13,5.723,5.763,5.723,5.752,8
20091201|2009-10-12 20:00,13,5.72,5.72,5.72,5.72,2
20091201|2009-10-12 20:30,13,5.728,5.751,5.728,5.751,3
20091201|2009-10-12 21:00,13,5.735,5.735,5.735,5.735,1
20091201|2009-10-12 22:00,13,5.748,5.749,5.748,5.749,2
20091201|2009-10-12 22:30,13,5.75,5.75,5.75,5.75,1
20091201|2009-10-13 02:00,13,5.748,5.753,5.748,5.753,5
20091201|2009-10-13 02:30,13,5.754,5.754,5.754,5.754,1
20091201|2009-10-13 03:00,13,5.747,5.749,5.747,5.749,4
20091201|2009-10-13 03:30,13,5.754,5.764,5.754,5.764,11
20091201|2009-10-13 04:00,13,5.762,5.769,5.762,5.763,17
20091201|2009-10-13 04:30,13,5.778,5.778,5.778,5.778,1
20091201|2009-10-13 05:00,13,5.779,5.78,5.763,5.763,25
20091201|2009-10-13 05:30,13,5.78,5.78,5.78,5.78,1
20091201|2009-10-13 06:00,13,5.795,5.82,5.795,5.804,17
20091201|2009-10-13 06:30,13,5.801,5.807,5.72,5.72,236
20091201|2009-10-13 07:00,13,5.722,5.743,5.691,5.703,351
20091201|2009-10-13 07:30,13,5.702,5.725,5.688,5.705,253
20091201|2009-10-13 08:00,13,5.702,5.706,5.517,5.558,1683
20091201|2009-10-13 08:30,13,5.551,5.552,5.5,5.534,1261
20091201|2009-10-13 09:00,13,5.526,5.561,5.516,5.542,1920
20091201|2009-10-13 09:30,13,5.542,5.557,5.51,5.511,1735
20091201|2009-10-13 10:00,13,5.511,5.511,5.438,5.46,2326
20091201|2009-10-13 10:30,13,5.46,5.489,5.455,5.465,1544
20091201|2009-10-13 11:00,13,5.465,5.475,5.439,5.445,1611
20091201|2009-10-13 11:30,13,5.444,5.471,5.438,5.467,1218
20091201|2009-10-13 12:00,13,5.467,5.467,5.414,5.43,1728
20091201|2009-10-13 12:30,13,5.43,5.445,5.412,5.437,1460
20091201|2009-10-13 13:00,13,5.438,5.48,5.422,5.476,1811
20091201|2009-10-13 13:30,13,5.473,5.478,5.459,5.461,499
20091201|2009-10-13 14:00,13,5.462,5.477,5.46,5.465,266
20091201|2009-10-13 14:30,13,5.468,5.497,5.465,5.482,190
20091201|2009-10-13 15:00,13,5.48,5.496,5.478,5.491,52
20091201|2009-10-13 15:30,13,5.489,5.508,5.489,5.508,49
20091201|2009-10-13 16:00,13,5.504,5.508,5.504,5.508,3
20091201|2009-10-13 17:00,14,5.472,5.522,5.472,5.511,21
20091201|2009-10-13 17:30,14,5.521,5.53,5.518,5.518,3
20091201|2009-10-13 18:00,14,5.51,5.51,5.51,5.51,1
20091201|2009-10-13 19:00,14,5.509,5.509,5.509,5.509,1
20091201|2009-10-13 19:30,14,5.514,5.52,5.514,5.52,16
20091201|2009-10-13 20:30,14,5.517,5.522,5.517,5.522,5
20091201|2009-10-13 21:00,14,5.522,5.522,5.522,5.522,1
20091201|2009-10-13 21:30,14,5.523,5.523,5.52,5.52,8
20091201|2009-10-13 22:00,14,5.523,5.526,5.518,5.518,20
20091201|2009-10-13 23:00,14,5.517,5.521,5.516,5.516,11
20091201|2009-10-13 23:30,14,5.514,5.514,5.504,5.504,5
20091201|2009-10-14 00:00,14,5.504,5.504,5.504,5.504,1
20091201|2009-10-14 00:30,14,5.505,5.505,5.5,5.504,5
20091201|2009-10-14 01:00,14,5.508,5.517,5.508,5.515,3
20091201|2009-10-14 01:30,14,5.52,5.523,5.513,5.513,10
20091201|2009-10-14 02:00,14,5.516,5.525,5.516,5.521,24
20091201|2009-10-14 02:30,14,5.523,5.533,5.523,5.533,20
20091201|2009-10-14 03:00,14,5.533,5.536,5.526,5.526,19
20091201|2009-10-14 03:30,14,5.532,5.535,5.527,5.535,7
20091201|2009-10-14 04:00,14,5.535,5.539,5.535,5.535,6
20091201|2009-10-14 04:30,14,5.536,5.547,5.536,5.547,19
20091201|2009-10-14 05:00,14,5.546,5.546,5.526,5.53,31
20091201|2009-10-14 05:30,14,5.528,5.53,5.518,5.52,29
20091201|2009-10-14 06:00,14,5.522,5.53,5.509,5.516,68
20091201|2009-10-14 06:30,14,5.506,5.513,5.43,5.433,237
20091201|2009-10-14 07:00,14,5.437,5.443,5.413,5.433,222
20091201|2009-10-14 07:30,14,5.45,5.483,5.434,5.48,350
20091201|2009-10-14 08:00,14,5.479,5.55,5.478,5.484,1661
20091201|2009-10-14 08:30,14,5.484,5.487,5.35,5.392,3428
20091201|2009-10-14 09:00,14,5.395,5.423,5.367,5.38,1824
20091201|2009-10-14 09:30,14,5.38,5.42,5.368,5.413,1766
20091201|2009-10-14 10:00,14,5.414,5.414,5.348,5.349,1805
20091201|2009-10-14 10:30,14,5.35,5.368,5.327,5.334,1722
20091201|2009-10-14 11:00,14,5.332,5.351,5.308,5.319,1793
20091201|2009-10-14 11:30,14,5.316,5.335,5.304,5.331,838
20091201|2009-10-14 12:00,14,5.335,5.358,5.335,5.342,436
20091201|2009-10-14 12:30,14,5.343,5.372,5.338,5.36,384
20091201|2009-10-14 13:00,14,5.362,5.368,5.326,5.365,1687
20091201|2009-10-14 13:30,14,5.366,5.372,5.358,5.361,304
20091201|2009-10-14 14:00,14,5.362,5.37,5.358,5.366,66
20091201|2009-10-14 14:30,14,5.37,5.377,5.365,5.37,168
20091201|2009-10-14 15:00,14,5.37,5.381,5.364,5.381,33
20091201|2009-10-14 15:30,14,5.385,5.394,5.38,5.39,44
20091201|2009-10-14 16:00,14,5.395,5.395,5.39,5.39,2
20091201|2009-10-14 17:00,15,5.38,5.387,5.361,5.387,4
20091201|2009-10-14 17:30,15,5.391,5.392,5.391,5.392,2
20091201|2009-10-14 18:00,15,5.397,5.4,5.397,5.4,4
20091201|2009-10-14 19:00,15,5.393,5.393,5.393,5.393,3
20091201|2009-10-14 19:30,15,5.408,5.42,5.408,5.42,4
20091201|2009-10-14 20:00,15,5.42,5.427,5.42,5.427,15
20091201|2009-10-14 20:30,15,5.427,5.428,5.427,5.428,5
20091201|2009-10-14 21:00,15,5.424,5.424,5.41,5.41,4
20091201|2009-10-14 21:30,15,5.398,5.398,5.389,5.389,8
20091201|2009-10-14 22:00,15,5.405,5.405,5.405,5.405,1
20091201|2009-10-14 22:30,15,5.4,5.4,5.4,5.4,1
20091201|2009-10-14 23:00,15,5.404,5.404,5.404,5.404,1
20091201|2009-10-14 23:30,15,5.394,5.394,5.394,5.394,2
20091201|2009-10-15 00:00,15,5.388,5.398,5.386,5.394,5
20091201|2009-10-15 00:30,15,5.39,5.394,5.386,5.386,8
20091201|2009-10-15 01:00,15,5.386,5.386,5.372,5.375,11
20091201|2009-10-15 01:30,15,5.373,5.373,5.37,5.37,21
20091201|2009-10-15 02:00,15,5.387,5.387,5.383,5.383,5
20091201|2009-10-15 02:30,15,5.382,5.385,5.379,5.379,9
20091201|2009-10-15 03:00,15,5.382,5.396,5.382,5.392,9
20091201|2009-10-15 03:30,15,5.391,5.404,5.39,5.4,57
20091201|2009-10-15 04:00,15,5.398,5.402,5.395,5.395,32
20091201|2009-10-15 04:30,15,5.398,5.402,5.395,5.398,21
20091201|2009-10-15 05:00,15,5.4,5.403,5.4,5.401,25
20091201|2009-10-15 05:30,15,5.402,5.403,5.4,5.4,6
20091201|2009-10-15 06:00,15,5.399,5.4,5.325,5.327,46
20091201|2009-10-15 06:30,15,5.324,5.352,5.301,5.316,136
20091201|2009-10-15 07:00,15,5.315,5.332,5.296,5.308,133
20091201|2009-10-15 07:30,15,5.308,5.407,5.304,5.337,382
20091201|2009-10-15 08:00,15,5.335,5.435,5.324,5.427,1531
20091201|2009-10-15 08:30,15,5.428,5.45,5.401,5.43,806
20091201|2009-10-15 09:00,15,5.429,5.515,5.425,5.463,789
20091201|2009-10-15 09:30,15,5.428,5.428,5.28,5.343,2207
20091201|2009-10-15 10:00,15,5.346,5.405,5.329,5.33,1724
20091201|2009-10-15 10:30,15,5.328,5.394,5.322,5.393,783
20091201|2009-10-15 11:00,15,5.392,5.446,5.386,5.441,813
20091201|2009-10-15 11:30,15,5.443,5.46,5.416,5.453,463
20091201|2009-10-15 12:00,15,5.455,5.469,5.394,5.443,639
20091201|2009-10-15 12:30,15,5.444,5.446,5.401,5.429,450
20091201|2009-10-15 13:00,15,5.43,5.455,5.401,5.421,1250
20091201|2009-10-15 13:30,15,5.422,5.455,5.422,5.45,290
20091201|2009-10-15 14:00,15,5.452,5.457,5.444,5.456,184
20091201|2009-10-15 14:30,15,5.458,5.463,5.443,5.45,240
20091201|2009-10-15 15:00,15,5.445,5.447,5.435,5.435,26
20091201|2009-10-15 15:30,15,5.435,5.44,5.435,5.44,4
20091201|2009-10-15 16:00,15,5.433,5.433,5.433,5.433,1
20091201|2009-10-15 17:00,16,5.416,5.451,5.416,5.45,10
20091201|2009-10-15 17:30,16,5.435,5.455,5.435,5.445,8
20091201|2009-10-15 18:00,16,5.439,5.439,5.439,5.439,1
20091201|2009-10-15 18:30,16,5.464,5.464,5.436,5.436,5
20091201|2009-10-15 19:00,16,5.455,5.455,5.455,5.455,2
20091201|2009-10-15 20:00,16,5.455,5.455,5.455,5.455,3
20091201|2009-10-15 20:30,16,5.45,5.45,5.45,5.45,1
20091201|2009-10-15 21:00,16,5.455,5.455,5.438,5.438,11
20091201|2009-10-15 23:00,16,5.441,5.441,5.441,5.441,1
20091201|2009-10-15 23:30,16,5.441,5.444,5.44,5.441,7
20091201|2009-10-16 00:00,16,5.442,5.442,5.442,5.442,1
20091201|2009-10-16 00:30,16,5.446,5.446,5.446,5.446,1
20091201|2009-10-16 01:00,16,5.443,5.443,5.443,5.443,1
20091201|2009-10-16 01:30,16,5.441,5.441,5.441,5.441,1
20091201|2009-10-16 02:00,16,5.452,5.456,5.452,5.456,6
20091201|2009-10-16 02:30,16,5.456,5.456,5.454,5.454,10
20091201|2009-10-16 03:00,16,5.456,5.456,5.453,5.453,9
20091201|2009-10-16 03:30,16,5.453,5.453,5.43,5.43,31
20091201|2009-10-16 04:00,16,5.435,5.438,5.421,5.43,40
20091201|2009-10-16 04:30,16,5.437,5.437,5.432,5.432,14
20091201|2009-10-16 05:00,16,5.429,5.43,5.427,5.428,13
20091201|2009-10-16 05:30,16,5.427,5.427,5.404,5.407,44
20091201|2009-10-16 06:00,16,5.397,5.407,5.375,5.375,70
20091201|2009-10-16 06:30,16,5.383,5.415,5.375,5.411,46
20091201|2009-10-16 07:00,16,5.41,5.435,5.4,5.423,177
20091201|2009-10-16 07:30,16,5.432,5.497,5.432,5.456,327
20091201|2009-10-16 08:00,16,5.455,5.552,5.414,5.533,1339
20091201|2009-10-16 08:30,16,5.53,5.64,5.511,5.62,2823
20091201|2009-10-16 09:00,16,5.621,5.645,5.591,5.63,2300
20091201|2009-10-16 09:30,16,5.635,5.637,5.609,5.635,1677
20091201|2009-10-16 10:00,16,5.638,5.663,5.627,5.661,2367
20091201|2009-10-16 10:30,16,5.662,5.674,5.638,5.67,2031
20091201|2009-10-16 11:00,16,5.67,5.674,5.649,5.66,1215
20091201|2009-10-16 11:30,16,5.664,5.672,5.651,5.657,2046
20091201|2009-10-16 12:00,16,5.656,5.754,5.656,5.746,3049
20091201|2009-10-16 12:30,16,5.744,5.792,5.729,5.764,2443
20091201|2009-10-16 13:00,16,5.762,5.766,5.706,5.708,1918
20091201|2009-10-16 13:30,16,5.711,5.724,5.708,5.712,552
20091201|2009-10-16 14:00,16,5.712,5.726,5.712,5.719,388
20091201|2009-10-16 14:30,16,5.718,5.723,5.7,5.702,246
20091201|2009-10-16 15:00,16,5.702,5.715,5.695,5.715,106
20091201|2009-10-16 15:30,16,5.714,5.725,5.714,5.724,14
20091201|2009-10-16 16:00,16,5.722,5.722,5.718,5.718,2
20091201|2009-10-18 17:00,19,5.739,5.778,5.733,5.759,14
20091201|2009-10-18 17:30,19,5.745,5.745,5.733,5.733,8
20091201|2009-10-18 18:00,19,5.739,5.756,5.735,5.756,13
20091201|2009-10-18 18:30,19,5.754,5.754,5.754,5.754,1
20091201|2009-10-18 19:00,19,5.74,5.745,5.74,5.74,7
20091201|2009-10-18 19:30,19,5.735,5.735,5.718,5.718,24
20091201|2009-10-18 20:00,19,5.721,5.721,5.719,5.721,6
20091201|2009-10-18 20:30,19,5.712,5.713,5.711,5.713,12
20091201|2009-10-18 21:00,19,5.725,5.73,5.725,5.73,17
20091201|2009-10-18 21:30,19,5.727,5.732,5.727,5.727,7
20091201|2009-10-18 22:00,19,5.742,5.795,5.742,5.784,27
20091201|2009-10-18 22:30,19,5.779,5.779,5.779,5.779,1
20091201|2009-10-18 23:00,19,5.78,5.78,5.78,5.78,1
20091201|2009-10-18 23:30,19,5.775,5.778,5.775,5.778,2
20091201|2009-10-19 00:00,19,5.77,5.775,5.77,5.775,2
20091201|2009-10-19 00:30,19,5.779,5.779,5.779,5.779,1
20091201|2009-10-19 01:30,19,5.76,5.771,5.751,5.751,7
20091201|2009-10-19 02:00,19,5.752,5.765,5.731,5.731,26
20091201|2009-10-19 02:30,19,5.742,5.75,5.74,5.75,19
20091201|2009-10-19 03:30,19,5.74,5.74,5.74,5.74,3
20091201|2009-10-19 04:00,19,5.73,5.73,5.727,5.727,24
20091201|2009-10-19 04:30,19,5.725,5.725,5.719,5.719,14
20091201|2009-10-19 05:00,19,5.709,5.722,5.709,5.722,3
20091201|2009-10-19 05:30,19,5.707,5.718,5.707,5.718,8
20091201|2009-10-19 06:00,19,5.72,5.747,5.72,5.747,11
20091201|2009-10-19 06:30,19,5.747,5.78,5.708,5.72,203
20091201|2009-10-19 07:00,19,5.718,5.745,5.698,5.745,359
20091201|2009-10-19 07:30,19,5.743,5.757,5.706,5.732,327
20091201|2009-10-19 08:00,19,5.734,5.737,5.609,5.638,1322
20091201|2009-10-19 08:30,19,5.635,5.652,5.597,5.629,1597
20091201|2009-10-19 09:00,19,5.63,5.64,5.599,5.635,1698
20091201|2009-10-19 09:30,19,5.636,5.739,5.63,5.724,1784
20091201|2009-10-19 10:00,19,5.722,5.783,5.702,5.775,2784
20091201|2009-10-19 10:30,19,5.775,5.805,5.747,5.79,2289
20091201|2009-10-19 11:00,19,5.792,5.809,5.772,5.805,1730
20091201|2009-10-19 11:30,19,5.804,5.817,5.761,5.764,1463
20091201|2009-10-19 12:00,19,5.763,5.785,5.75,5.775,1260
20091201|2009-10-19 12:30,19,5.774,5.786,5.758,5.769,558
20091201|2009-10-19 13:00,19,5.771,5.814,5.75,5.752,2160
20091201|2009-10-19 13:30,19,5.753,5.766,5.75,5.763,397
20091201|2009-10-19 14:00,19,5.762,5.764,5.744,5.746,250
20091201|2009-10-19 14:30,19,5.748,5.754,5.737,5.738,243
20091201|2009-10-19 15:00,19,5.745,5.745,5.735,5.735,17
20091201|2009-10-19 15:30,19,5.74,5.748,5.74,5.748,137
20091201|2009-10-19 16:00,19,5.767,5.767,5.767,5.767,1
20091201|2009-10-19 17:00,20,5.757,5.772,5.757,5.77,10
20091201|2009-10-19 17:30,20,5.769,5.769,5.767,5.767,2
20091201|2009-10-19 18:00,20,5.77,5.774,5.77,5.774,5
20091201|2009-10-19 18:30,20,5.775,5.785,5.77,5.778,19
20091201|2009-10-19 19:00,20,5.782,5.785,5.781,5.785,20
20091201|2009-10-19 19:30,20,5.78,5.78,5.78,5.78,11
20091201|2009-10-19 20:00,20,5.79,5.82,5.79,5.795,88
20091201|2009-10-19 20:30,20,5.804,5.804,5.804,5.804,1
20091201|2009-10-19 21:00,20,5.816,5.852,5.809,5.852,145
20091201|2009-10-19 21:30,20,5.843,5.843,5.826,5.829,6
20091201|2009-10-19 22:00,20,5.829,5.829,5.816,5.816,4
20091201|2009-10-19 22:30,20,5.816,5.816,5.816,5.816,1
20091201|2009-10-19 23:00,20,5.8,5.8,5.796,5.796,4
20091201|2009-10-19 23:30,20,5.796,5.8,5.796,5.8,6
20091201|2009-10-20 00:00,20,5.796,5.808,5.796,5.808,3
20091201|2009-10-20 00:30,20,5.809,5.809,5.809,5.809,1
20091201|2009-10-20 01:00,20,5.808,5.808,5.806,5.806,3
20091201|2009-10-20 01:30,20,5.806,5.806,5.802,5.802,6
20091201|2009-10-20 02:00,20,5.802,5.818,5.798,5.816,82
20091201|2009-10-20 02:30,20,5.812,5.815,5.812,5.812,12
20091201|2009-10-20 03:00,20,5.81,5.812,5.805,5.808,26
20091201|2009-10-20 03:30,20,5.808,5.808,5.795,5.805,32
20091201|2009-10-20 04:00,20,5.807,5.808,5.8,5.808,15
20091201|2009-10-20 04:30,20,5.804,5.81,5.804,5.804,33
20091201|2009-10-20 05:00,20,5.804,5.808,5.804,5.808,46
20091201|2009-10-20 05:30,20,5.805,5.81,5.805,5.81,5
20091201|2009-10-20 06:00,20,5.8,5.818,5.8,5.807,47
20091201|2009-10-20 06:30,20,5.808,5.848,5.805,5.815,279
20091201|2009-10-20 07:00,20,5.827,5.871,5.827,5.84,339
20091201|2009-10-20 07:30,20,5.835,5.916,5.822,5.891,1178
20091201|2009-10-20 08:00,20,5.889,5.966,5.882,5.955,4221
20091201|2009-10-20 08:30,20,5.953,5.953,5.878,5.883,2681
20091201|2009-10-20 09:00,20,5.88,5.897,5.847,5.883,1713
20091201|2009-10-20 09:30,20,5.883,5.917,5.88,5.911,1392
20091201|2009-10-20 10:00,20,5.909,5.931,5.9,5.905,1728
20091201|2009-10-20 10:30,20,5.903,5.93,5.887,5.926,1230
20091201|2009-10-20 11:00,20,5.929,5.949,5.915,5.935,1467
20091201|2009-10-20 11:30,20,5.931,5.967,5.925,5.942,1740
20091201|2009-10-20 12:00,20,5.941,5.964,5.906,5.941,1458
20091201|2009-10-20 12:30,20,5.944,5.959,5.925,5.931,1373
20091201|2009-10-20 13:00,20,5.93,5.951,5.918,5.941,2120
20091201|2009-10-20 13:30,20,5.941,5.946,5.93,5.934,507
20091201|2009-10-20 14:00,20,5.931,5.937,5.927,5.933,349
20091201|2009-10-20 14:30,20,5.933,5.941,5.928,5.928,531
20091201|2009-10-20 15:00,20,5.928,5.934,5.926,5.926,75
20091201|2009-10-20 15:30,20,5.924,5.935,5.92,5.933,41
20091201|2009-10-20 16:00,20,5.933,5.948,5.933,5.947,14
20091201|2009-10-20 17:00,21,5.944,5.944,5.923,5.923,14
20091201|2009-10-20 17:30,21,5.922,5.938,5.922,5.928,4
20091201|2009-10-20 18:00,21,5.939,5.939,5.935,5.935,13
20091201|2009-10-20 18:30,21,5.935,5.949,5.935,5.949,7
20091201|2009-10-20 19:30,21,5.942,5.942,5.939,5.94,9
20091201|2009-10-20 20:00,21,5.948,5.97,5.948,5.958,49
20091201|2009-10-20 20:30,21,5.953,5.953,5.943,5.947,13
20091201|2009-10-20 21:00,21,5.947,5.947,5.935,5.935,7
20091201|2009-10-20 21:30,21,5.95,5.952,5.949,5.949,4
20091201|2009-10-20 22:00,21,5.95,5.95,5.933,5.933,11
20091201|2009-10-20 23:00,21,5.94,5.94,5.94,5.94,1
20091201|2009-10-20 23:30,21,5.935,5.936,5.93,5.93,7
20091201|2009-10-21 00:00,21,5.932,5.94,5.932,5.94,9
20091201|2009-10-21 00:30,21,5.935,5.94,5.935,5.937,9
20091201|2009-10-21 01:00,21,5.941,5.945,5.935,5.935,6
20091201|2009-10-21 01:30,21,5.936,5.946,5.935,5.943,25
20091201|2009-10-21 02:00,21,5.946,5.968,5.946,5.963,85
20091201|2009-10-21 02:30,21,5.966,5.979,5.959,5.979,27
20091201|2009-10-21 03:00,21,5.979,5.989,5.97,5.979,87
20091201|2009-10-21 03:30,21,5.979,5.983,5.971,5.976,19
20091201|2009-10-21 04:00,21,5.978,5.978,5.957,5.962,17
20091201|2009-10-21 04:30,21,5.96,5.96,5.939,5.949,44
20091201|2009-10-21 05:00,21,5.956,5.971,5.945,5.946,53
20091201|2009-10-21 05:30,21,5.946,5.951,5.907,5.907,76
20091201|2009-10-21 06:00,21,5.91,5.924,5.89,5.908,139
20091201|2009-10-21 06:30,21,5.892,5.895,5.84,5.84,557
20091201|2009-10-21 07:00,21,5.84,5.893,5.84,5.87,262
20091201|2009-10-21 07:30,21,5.87,5.909,5.855,5.893,647
20091201|2009-10-21 08:00,21,5.889,5.912,5.848,5.904,1189
20091201|2009-10-21 08:30,21,5.904,5.98,5.895,5.904,2679
20091201|2009-10-21 09:00,21,5.907,5.927,5.866,5.88,1241
20091201|2009-10-21 09:30,21,5.881,5.94,5.867,5.875,1631
20091201|2009-10-21 10:00,21,5.875,5.893,5.797,5.844,2388
20091201|2009-10-21 10:30,21,5.843,5.871,5.825,5.83,861
20091201|2009-10-21 11:00,21,5.831,5.892,5.828,5.886,849
20091201|2009-10-21 11:30,21,5.886,5.95,5.865,5.937,1735
20091201|2009-10-21 12:00,21,5.937,5.944,5.899,5.904,1148
20091201|2009-10-21 12:30,21,5.902,5.929,5.887,5.916,663
20091201|2009-10-21 13:00,21,5.917,5.93,5.773,5.787,2708
20091201|2009-10-21 13:30,21,5.784,5.793,5.775,5.775,1103
20091201|2009-10-21 14:00,21,5.775,5.788,5.774,5.779,257
20091201|2009-10-21 14:30,21,5.78,5.782,5.772,5.775,224
20091201|2009-10-21 15:00,21,5.779,5.781,5.773,5.78,181
20091201|2009-10-21 15:30,21,5.78,5.79,5.762,5.79,119
20091201|2009-10-21 16:00,21,5.79,5.79,5.79,5.79,1
20091201|2009-10-21 17:00,22,5.78,5.792,5.78,5.792,17
20091201|2009-10-21 17:30,22,5.791,5.791,5.79,5.79,3
20091201|2009-10-21 18:00,22,5.796,5.796,5.791,5.791,3
20091201|2009-10-21 19:00,22,5.8,5.8,5.78,5.78,13
20091201|2009-10-21 19:30,22,5.784,5.784,5.769,5.769,13
20091201|2009-10-21 20:30,22,5.778,5.786,5.777,5.783,8
20091201|2009-10-21 21:00,22,5.792,5.792,5.775,5.775,2
20091201|2009-10-21 21:30,22,5.772,5.78,5.772,5.779,82
20091201|2009-10-21 22:00,22,5.775,5.775,5.77,5.77,4
20091201|2009-10-21 22:30,22,5.77,5.78,5.754,5.778,26
20091201|2009-10-21 23:00,22,5.778,5.785,5.778,5.785,9
20091201|2009-10-21 23:30,22,5.785,5.81,5.785,5.81,45
20091201|2009-10-22 00:00,22,5.81,5.813,5.8,5.813,54
20091201|2009-10-22 00:30,22,5.811,5.826,5.8,5.824,53
20091201|2009-10-22 01:00,22,5.807,5.81,5.805,5.805,4
20091201|2009-10-22 01:30,22,5.806,5.806,5.793,5.793,7
20091201|2009-10-22 02:00,22,5.802,5.83,5.8,5.83,8
20091201|2009-10-22 02:30,22,5.821,5.821,5.805,5.805,13
20091201|2009-10-22 03:00,22,5.805,5.81,5.785,5.793,24
20091201|2009-10-22 03:30,22,5.797,5.798,5.785,5.795,85
20091201|2009-10-22 04:00,22,5.801,5.801,5.788,5.789,11
20091201|2009-10-22 04:30,22,5.792,5.797,5.786,5.79,24
20091201|2009-10-22 05:00,22,5.794,5.805,5.794,5.794,8
20091201|2009-10-22 05:30,22,5.797,5.804,5.776,5.777,60
20091201|2009-10-22 06:00,22,5.766,5.787,5.761,5.764,69
20091201|2009-10-22 06:30,22,5.763,5.763,5.748,5.748,88
20091201|2009-10-22 07:00,22,5.751,5.767,5.727,5.762,378
20091201|2009-10-22 07:30,22,5.764,5.806,5.739,5.742,479
20091201|2009-10-22 08:00,22,5.745,5.812,5.739,5.749,2265
20091201|2009-10-22 08:30,22,5.75,5.778,5.736,5.738,1917
20091201|2009-10-22 09:00,22,5.738,5.758,5.73,5.751,2439
20091201|2009-10-22 09:30,22,5.751,5.849,5.742,5.76,3073
20091201|2009-10-22 10:00,22,5.761,5.786,5.686,5.686,2061
20091201|2009-10-22 10:30,22,5.69,5.706,5.642,5.65,2447
20091201|2009-10-22 11:00,22,5.65,5.661,5.605,5.631,3195
20091201|2009-10-22 11:30,22,5.631,5.659,5.584,5.609,3117
20091201|2009-10-22 12:00,22,5.61,5.644,5.586,5.586,1667
20091201|2009-10-22 12:30,22,5.586,5.617,5.58,5.602,2389
20091201|2009-10-22 13:00,22,5.602,5.629,5.583,5.615,2662
20091201|2009-10-22 13:30,22,5.615,5.636,5.608,5.627,784
20091201|2009-10-22 14:00,22,5.632,5.649,5.631,5.649,197
20091201|2009-10-22 14:30,22,5.645,5.652,5.632,5.642,189
20091201|2009-10-22 15:00,22,5.642,5.652,5.635,5.64,89
20091201|2009-10-22 15:30,22,5.64,5.64,5.637,5.64,16
20091201|2009-10-22 16:00,22,5.647,5.652,5.644,5.65,10
20091201|2009-10-22 17:00,23,5.616,5.659,5.616,5.64,8
20091201|2009-10-22 17:30,23,5.639,5.639,5.639,5.639,1
20091201|2009-10-22 18:00,23,5.66,5.729,5.66,5.72,101
20091201|2009-10-22 18:30,23,5.71,5.71,5.696,5.696,2
20091201|2009-10-22 19:00,23,5.674,5.708,5.674,5.708,3
20091201|2009-10-22 19:30,23,5.719,5.719,5.675,5.675,29
20091201|2009-10-22 20:00,23,5.67,5.675,5.67,5.675,2
20091201|2009-10-22 20:30,23,5.692,5.692,5.67,5.67,4
20091201|2009-10-22 21:00,23,5.67,5.68,5.67,5.68,32
20091201|2009-10-22 21:30,23,5.665,5.665,5.665,5.665,1
20091201|2009-10-22 22:30,23,5.678,5.68,5.678,5.68,5
20091201|2009-10-22 23:00,23,5.685,5.685,5.685,5.685,1
20091201|2009-10-22 23:30,23,5.682,5.692,5.682,5.692,5
20091201|2009-10-23 00:00,23,5.687,5.687,5.671,5.671,6
20091201|2009-10-23 00:30,23,5.68,5.688,5.671,5.671,8
20091201|2009-10-23 01:00,23,5.673,5.673,5.673,5.673,1
20091201|2009-10-23 01:30,23,5.671,5.674,5.664,5.666,22
20091201|2009-10-23 02:00,23,5.673,5.673,5.67,5.67,7
20091201|2009-10-23 02:30,23,5.675,5.675,5.67,5.67,12
20091201|2009-10-23 03:00,23,5.673,5.687,5.673,5.685,21
20091201|2009-10-23 03:30,23,5.687,5.692,5.686,5.686,38
20091201|2009-10-23 04:00,23,5.677,5.677,5.675,5.677,15
20091201|2009-10-23 04:30,23,5.677,5.677,5.673,5.673,17
20091201|2009-10-23 05:00,23,5.672,5.673,5.667,5.667,8
20091201|2009-10-23 05:30,23,5.669,5.669,5.65,5.655,20
20091201|2009-10-23 06:00,23,5.659,5.691,5.659,5.671,65
20091201|2009-10-23 06:30,23,5.668,5.681,5.651,5.651,70
20091201|2009-10-23 07:00,23,5.66,5.713,5.653,5.68,144
20091201|2009-10-23 07:30,23,5.683,5.742,5.681,5.712,458
20091201|2009-10-23 08:00,23,5.709,5.719,5.634,5.64,2369
20091201|2009-10-23 08:30,23,5.643,5.644,5.586,5.605,2139
20091201|2009-10-23 09:00,23,5.605,5.61,5.55,5.567,2112
20091201|2009-10-23 09:30,23,5.569,5.58,5.547,5.549,1572
20091201|2009-10-23 10:00,23,5.549,5.568,5.544,5.547,2360
20091201|2009-10-23 10:30,23,5.546,5.6,5.545,5.57,1515
20091201|2009-10-23 11:00,23,5.57,5.59,5.539,5.541,1202
20091201|2009-10-23 11:30,23,5.542,5.555,5.536,5.547,1177
20091201|2009-10-23 12:00,23,5.543,5.548,5.477,5.485,2096
20091201|2009-10-23 12:30,23,5.485,5.507,5.473,5.483,2423
20091201|2009-10-23 13:00,23,5.482,5.512,5.475,5.475,2233
20091201|2009-10-23 13:30,23,5.479,5.495,5.475,5.484,789
20091201|2009-10-23 14:00,23,5.489,5.497,5.48,5.491,244
20091201|2009-10-23 14:30,23,5.493,5.52,5.49,5.514,423
20091201|2009-10-23 15:00,23,5.513,5.514,5.485,5.485,67
20091201|2009-10-23 15:30,23,5.496,5.496,5.478,5.478,37
20091201|2009-10-23 16:00,23,5.478,5.484,5.478,5.481,11
20091201|2009-10-25 17:00,26,5.449,5.449,5.392,5.411,159
20091201|2009-10-25 17:30,26,5.412,5.412,5.4,5.4,8
20091201|2009-10-25 18:00,26,5.407,5.42,5.407,5.411,57
20091201|2009-10-25 18:30,26,5.411,5.42,5.41,5.414,14
20091201|2009-10-25 19:00,26,5.41,5.41,5.406,5.406,6
20091201|2009-10-25 19:30,26,5.4,5.408,5.4,5.408,4
20091201|2009-10-25 20:00,26,5.41,5.413,5.403,5.403,5
20091201|2009-10-25 20:30,26,5.413,5.413,5.413,5.413,2
20091201|2009-10-25 21:00,26,5.413,5.413,5.413,5.413,30
20091201|2009-10-25 21:30,26,5.413,5.413,5.406,5.413,23
20091201|2009-10-25 22:00,26,5.404,5.405,5.402,5.402,4
20091201|2009-10-25 23:00,26,5.402,5.407,5.402,5.407,2
20091201|2009-10-25 23:30,26,5.412,5.42,5.41,5.42,22
20091201|2009-10-26 00:00,26,5.421,5.423,5.41,5.41,6
20091201|2009-10-26 00:30,26,5.409,5.409,5.409,5.409,1
20091201|2009-10-26 01:00,26,5.41,5.422,5.41,5.422,6
20091201|2009-10-26 01:30,26,5.41,5.41,5.41,5.41,1
20091201|2009-10-26 02:00,26,5.421,5.421,5.421,5.421,1
20091201|2009-10-26 02:30,26,5.424,5.426,5.415,5.417,6
20091201|2009-10-26 03:00,26,5.429,5.458,5.429,5.451,64
20091201|2009-10-26 03:30,26,5.449,5.455,5.447,5.452,30
20091201|2009-10-26 04:00,26,5.452,5.458,5.449,5.455,11
20091201|2009-10-26 04:30,26,5.454,5.457,5.449,5.454,34
20091201|2009-10-26 05:00,26,5.451,5.457,5.44,5.445,30
20091201|2009-10-26 05:30,26,5.446,5.458,5.405,5.405,98
20091201|2009-10-26 06:00,26,5.403,5.412,5.369,5.379,215
20091201|2009-10-26 06:30,26,5.379,5.416,5.344,5.365,445
20091201|2009-10-26 07:00,26,5.365,5.382,5.355,5.37,628
20091201|2009-10-26 07:30,26,5.37,5.37,5.33,5.345,1439
20091201|2009-10-26 08:00,26,5.347,5.353,5.2,5.23,7517
20091201|2009-10-26 08:30,26,5.228,5.29,5.227,5.274,5400
20091201|2009-10-26 09:00,26,5.274,5.302,5.268,5.287,2609
20091201|2009-10-26 09:30,26,5.287,5.328,5.266,5.297,3564
20091201|2009-10-26 10:00,26,5.301,5.304,5.241,5.244,3744
20091201|2009-10-26 10:30,26,5.242,5.253,5.215,5.225,3478
20091201|2009-10-26 11:00,26,5.224,5.233,5.203,5.221,3130
20091201|2009-10-26 11:30,26,5.221,5.251,5.214,5.233,1684
20091201|2009-10-26 12:00,26,5.231,5.247,5.208,5.221,1814
20091201|2009-10-26 12:30,26,5.221,5.258,5.219,5.241,1655
20091201|2009-10-26 13:00,26,5.243,5.25,5.203,5.207,4420
20091201|2009-10-26 13:30,26,5.206,5.235,5.204,5.235,1119
20091201|2009-10-26 14:00,26,5.235,5.237,5.219,5.224,245
20091201|2009-10-26 14:30,26,5.224,5.232,5.22,5.23,300
20091201|2009-10-26 15:00,26,5.229,5.238,5.223,5.237,76
20091201|2009-10-26 15:30,26,5.234,5.238,5.23,5.232,17
20091201|2009-10-26 16:00,26,5.235,5.24,5.217,5.218,19
20091201|2009-10-26 17:00,27,5.212,5.219,5.203,5.219,17
20091201|2009-10-26 17:30,26,5.222,5.244,5.19,5.192,165
20091201|2009-10-26 18:00,27,5.191,5.209,5.191,5.209,7
20091201|2009-10-26 18:30,27,5.21,5.21,5.19,5.19,17
20091201|2009-10-26 19:00,27,5.19,5.204,5.19,5.2,24
20091201|2009-10-26 19:30,27,5.2,5.2,5.19,5.19,29
20091201|2009-10-26 20:00,27,5.187,5.19,5.173,5.186,91
20091201|2009-10-26 20:30,27,5.175,5.184,5.174,5.184,15
20091201|2009-10-26 21:00,27,5.184,5.184,5.176,5.18,8
20091201|2009-10-26 21:30,27,5.18,5.192,5.179,5.19,12
20091201|2009-10-26 22:00,27,5.188,5.194,5.184,5.184,3
20091201|2009-10-26 22:30,27,5.195,5.2,5.195,5.2,6
20091201|2009-10-26 23:00,27,5.194,5.194,5.192,5.192,4
20091201|2009-10-26 23:30,27,5.199,5.205,5.192,5.205,13
20091201|2009-10-27 00:00,27,5.208,5.211,5.201,5.202,6
20091201|2009-10-27 00:30,27,5.202,5.221,5.202,5.221,41
20091201|2009-10-27 01:00,27,5.224,5.234,5.22,5.22,25
20091201|2009-10-27 01:30,27,5.22,5.242,5.215,5.229,98
20091201|2009-10-27 02:00,27,5.232,5.232,5.184,5.21,55
20091201|2009-10-27 02:30,27,5.2,5.221,5.187,5.207,48
20091201|2009-10-27 03:00,27,5.21,5.227,5.205,5.227,86
20091201|2009-10-27 03:30,27,5.226,5.239,5.209,5.212,51
20091201|2009-10-27 04:00,27,5.21,5.22,5.192,5.193,60
20091201|2009-10-27 04:30,27,5.195,5.238,5.195,5.238,52
20091201|2009-10-27 05:00,27,5.238,5.25,5.229,5.24,84
20091201|2009-10-27 05:30,27,5.24,5.243,5.206,5.234,87
20091201|2009-10-27 06:00,27,5.24,5.243,5.218,5.237,161
20091201|2009-10-27 06:30,27,5.234,5.235,5.194,5.196,225
20091201|2009-10-27 07:00,27,5.2,5.221,5.18,5.182,626
20091201|2009-10-27 07:30,27,5.185,5.274,5.18,5.263,1305
20091201|2009-10-27 08:00,27,5.262,5.285,5.211,5.228,3841
20091201|2009-10-27 08:30,27,5.23,5.269,5.22,5.22,3827
20091201|2009-10-27 09:00,27,5.225,5.277,5.206,5.274,2740
20091201|2009-10-27 09:30,27,5.276,5.303,5.252,5.262,3876
20091201|2009-10-27 10:00,27,5.262,5.283,5.252,5.283,1890
20091201|2009-10-27 10:30,27,5.283,5.31,5.272,5.29,2242
20091201|2009-10-27 11:00,27,5.29,5.3,5.267,5.28,1555
20091201|2009-10-27 11:30,27,5.278,5.285,5.261,5.283,1644
20091201|2009-10-27 12:00,27,5.283,5.287,5.243,5.254,1782
20091201|2009-10-27 12:30,27,5.256,5.272,5.238,5.251,2116
20091201|2009-10-27 13:00,27,5.248,5.288,5.245,5.28,3807
20091201|2009-10-27 13:30,27,5.279,5.299,5.266,5.295,1153
20091201|2009-10-27 14:00,27,5.295,5.303,5.284,5.3,435
20091201|2009-10-27 14:30,27,5.299,5.309,5.298,5.307,417
20091201|2009-10-27 15:00,27,5.303,5.332,5.302,5.33,156
20091201|2009-10-27 15:30,27,5.327,5.366,5.325,5.349,386
20091201|2009-10-27 16:00,27,5.347,5.353,5.322,5.353,104
20091201|2009-10-27 17:00,28,5.34,5.34,5.311,5.325,76
20091201|2009-10-27 17:30,28,5.327,5.351,5.326,5.351,4
20091201|2009-10-27 18:00,28,5.344,5.352,5.331,5.331,11
20091201|2009-10-27 18:30,28,5.33,5.331,5.324,5.331,19
20091201|2009-10-27 19:00,28,5.33,5.33,5.33,5.33,4
20091201|2009-10-27 19:30,28,5.334,5.348,5.334,5.34,11
20091201|2009-10-27 20:00,28,5.343,5.346,5.34,5.34,12
20091201|2009-10-27 20:30,28,5.337,5.337,5.331,5.331,6
20091201|2009-10-27 21:00,28,5.33,5.337,5.326,5.333,12
20091201|2009-10-27 21:30,28,5.342,5.349,5.341,5.349,6
20091201|2009-10-27 22:00,28,5.345,5.345,5.326,5.326,6
20091201|2009-10-27 22:30,28,5.328,5.339,5.32,5.323,35
20091201|2009-10-27 23:00,28,5.323,5.323,5.323,5.323,1
20091201|2009-10-27 23:30,28,5.316,5.317,5.3,5.3,65
20091201|2009-10-28 00:00,28,5.3,5.31,5.3,5.31,15
20091201|2009-10-28 00:30,28,5.312,5.317,5.308,5.308,25
20091201|2009-10-28 01:00,28,5.308,5.31,5.308,5.308,44
20091201|2009-10-28 01:30,28,5.308,5.308,5.289,5.3,49
20091201|2009-10-28 02:00,28,5.295,5.299,5.295,5.299,18
20091201|2009-10-28 02:30,28,5.299,5.299,5.297,5.299,17
20091201|2009-10-28 03:00,28,5.296,5.299,5.284,5.284,45
20091201|2009-10-28 03:30,28,5.283,5.284,5.276,5.278,156
20091201|2009-10-28 04:00,28,5.279,5.281,5.276,5.277,36
20091201|2009-10-28 04:30,28,5.276,5.277,5.263,5.272,157
20091201|2009-10-28 05:00,28,5.272,5.277,5.262,5.265,136
20091201|2009-10-28 05:30,28,5.265,5.27,5.242,5.25,251
20091201|2009-10-28 06:00,28,5.25,5.261,5.203,5.229,439
20091201|2009-10-28 06:30,28,5.23,5.248,5.215,5.231,295
20091201|2009-10-28 07:00,28,5.232,5.287,5.228,5.276,823
20091201|2009-10-28 07:30,28,5.276,5.29,5.243,5.271,1366
20091201|2009-10-28 08:00,28,5.27,5.332,5.255,5.287,4979
20091201|2009-10-28 08:30,28,5.285,5.3,5.11,5.146,16479
20091201|2009-10-28 09:00,28,5.147,5.177,5.128,5.157,5860
20091201|2009-10-28 09:30,28,5.157,5.163,5.13,5.15,5233
20091201|2009-10-28 10:00,28,5.151,5.172,5.12,5.139,4727
20091201|2009-10-28 10:30,28,5.138,5.161,5.134,5.14,3171
20091201|2009-10-28 11:00,28,5.139,5.146,5.095,5.12,6732
20091201|2009-10-28 11:30,28,5.12,5.13,5.109,5.122,2877
20091201|2009-10-28 12:00,28,5.122,5.158,5.117,5.149,3061
20091201|2009-10-28 12:30,28,5.148,5.148,5.111,5.132,2963
20091201|2009-10-28 13:00,28,5.133,5.138,5.054,5.061,16176
20091201|2009-10-28 13:30,28,5.063,5.099,5.061,5.093,2988
20091201|2009-10-28 14:00,28,5.094,5.099,5.068,5.069,948
20091201|2009-10-28 14:30,28,5.067,5.073,5.052,5.059,553
20091201|2009-10-28 15:00,28,5.06,5.068,5.059,5.066,186
20091201|2009-10-28 15:30,28,5.064,5.087,5.061,5.08,227
20091201|2009-10-28 16:00,28,5.078,5.085,5.077,5.085,58
20091201|2009-10-28 17:00,29,5.066,5.08,5.057,5.061,24
20091201|2009-10-28 17:30,29,5.078,5.078,5.06,5.06,5
20091201|2009-10-28 18:00,29,5.061,5.061,5.054,5.059,27
20091201|2009-10-28 18:30,29,5.061,5.061,5.054,5.058,22
20091201|2009-10-28 19:00,29,5.058,5.059,5.056,5.058,7
20091201|2009-10-28 19:30,29,5.056,5.059,5.05,5.054,61
20091201|2009-10-28 20:00,29,5.053,5.058,5.05,5.056,31
20091201|2009-10-28 20:30,29,5.058,5.059,5.052,5.058,32
20091201|2009-10-28 21:00,29,5.055,5.06,5.055,5.057,25
20091201|2009-10-28 21:30,29,5.058,5.058,5.055,5.055,6
20091201|2009-10-28 22:00,29,5.055,5.064,5.051,5.055,23
20091201|2009-10-28 22:30,29,5.055,5.066,5.05,5.066,40
20091201|2009-10-28 23:00,29,5.062,5.066,5.062,5.065,8
20091201|2009-10-28 23:30,29,5.065,5.066,5.064,5.066,54
20091201|2009-10-29 00:00,29,5.066,5.066,5.061,5.062,31
20091201|2009-10-29 00:30,29,5.061,5.066,5.044,5.048,100
20091201|2009-10-29 01:00,29,5.044,5.055,5.043,5.052,19
20091201|2009-10-29 01:30,29,5.049,5.049,5.011,5.012,137
20091201|2009-10-29 02:00,29,5.014,5.024,5.007,5.021,101
20091201|2009-10-29 02:30,29,5.021,5.041,5.021,5.041,92
20091201|2009-10-29 03:00,29,5.041,5.066,5.034,5.034,155
20091201|2009-10-29 03:30,29,5.035,5.035,5.027,5.032,85
20091201|2009-10-29 04:00,29,5.032,5.057,5.029,5.049,117
20091201|2009-10-29 04:30,29,5.05,5.055,5.043,5.045,151
20091201|2009-10-29 05:00,29,5.043,5.059,5.042,5.043,236
20091201|2009-10-29 05:30,29,5.047,5.047,5,5.007,412
20091201|2009-10-29 06:00,29,5.007,5.015,4.984,4.991,641
20091201|2009-10-29 06:30,29,4.989,5.028,4.979,5.007,806
20091201|2009-10-29 07:00,29,5.009,5.014,4.941,4.944,1941
20091201|2009-10-29 07:30,29,4.945,5.052,4.943,5.037,5131
20091201|2009-10-29 08:00,29,5.038,5.048,4.983,5.043,6048
20091201|2009-10-29 08:30,29,5.042,5.088,5.026,5.077,4950
20091201|2009-10-29 09:00,29,5.078,5.09,5.046,5.054,4352
20091201|2009-10-29 09:30,29,5.064,5.129,4.975,5.07,17054
20091201|2009-10-29 10:00,29,5.071,5.123,5.066,5.073,5392
20091201|2009-10-29 10:30,29,5.073,5.092,5.035,5.085,4207
20091201|2009-10-29 11:00,29,5.085,5.109,5.075,5.091,2700
20091201|2009-10-29 11:30,29,5.093,5.12,5.09,5.106,3863
20091201|2009-10-29 12:00,29,5.104,5.104,5.043,5.049,3400
20091201|2009-10-29 12:30,29,5.048,5.079,5.046,5.067,2317
20091201|2009-10-29 13:00,29,5.068,5.072,5.035,5.068,6002
20091201|2009-10-29 13:30,29,5.068,5.098,5.061,5.097,2161
20091201|2009-10-29 14:00,29,5.094,5.114,5.094,5.111,741
20091201|2009-10-29 14:30,29,5.111,5.118,5.107,5.112,456
20091201|2009-10-29 15:00,29,5.111,5.111,5.096,5.1,106
20091201|2009-10-29 15:30,29,5.098,5.098,5.093,5.096,117
20091201|2009-10-29 16:00,29,5.097,5.101,5.095,5.095,33
20091201|2009-10-29 17:00,30,5.094,5.115,5.094,5.115,55
20091201|2009-10-29 17:30,30,5.112,5.115,5.105,5.106,35
20091201|2009-10-29 18:00,30,5.105,5.111,5.101,5.111,17
20091201|2009-10-29 18:30,30,5.114,5.139,5.114,5.139,43
20091201|2009-10-29 19:00,30,5.134,5.134,5.105,5.123,20
20091201|2009-10-29 19:30,30,5.11,5.122,5.108,5.122,9
20091201|2009-10-29 20:00,30,5.12,5.13,5.114,5.13,29
20091201|2009-10-29 20:30,30,5.13,5.139,5.124,5.124,57
20091201|2009-10-29 21:00,30,5.133,5.137,5.092,5.109,59
20091201|2009-10-29 21:30,30,5.105,5.135,5.105,5.133,33
20091201|2009-10-29 22:00,30,5.135,5.143,5.135,5.136,22
20091201|2009-10-29 22:30,30,5.136,5.136,5.092,5.109,47
20091201|2009-10-29 23:00,30,5.109,5.109,5.105,5.105,6
20091201|2009-10-29 23:30,30,5.1,5.101,5.095,5.098,15
20091201|2009-10-30 00:00,30,5.097,5.102,5.097,5.102,4
20091201|2009-10-30 00:30,30,5.099,5.11,5.092,5.092,100
20091201|2009-10-30 01:00,30,5.092,5.106,5.092,5.097,34
20091201|2009-10-30 01:30,30,5.093,5.097,5.086,5.087,31
20091201|2009-10-30 02:00,30,5.09,5.092,5.083,5.087,15
20091201|2009-10-30 02:30,30,5.089,5.098,5.086,5.089,11
20091201|2009-10-30 03:00,30,5.093,5.093,5.08,5.081,67
20091201|2009-10-30 03:30,30,5.085,5.085,5.075,5.079,119
20091201|2009-10-30 04:00,30,5.078,5.079,5.073,5.073,13
20091201|2009-10-30 04:30,30,5.073,5.075,5.052,5.054,179
20091201|2009-10-30 05:00,30,5.054,5.062,5.045,5.049,202
20091201|2009-10-30 05:30,30,5.054,5.059,5.052,5.059,33
20091201|2009-10-30 06:00,30,5.059,5.06,5.032,5.035,179
20091201|2009-10-30 06:30,30,5.034,5.043,5.02,5.026,410
20091201|2009-10-30 07:00,30,5.028,5.098,5.02,5.088,1772
20091201|2009-10-30 07:30,30,5.085,5.115,5.079,5.094,3135
20091201|2009-10-30 08:00,30,5.092,5.207,5.062,5.207,10134
20091201|2009-10-30 08:30,30,5.204,5.271,5.197,5.204,14087
20091201|2009-10-30 09:00,30,5.204,5.239,5.18,5.21,5602
20091201|2009-10-30 09:30,30,5.21,5.24,5.2,5.207,3534
20091201|2009-10-30 10:00,30,5.206,5.216,5.143,5.157,5043
20091201|2009-10-30 10:30,30,5.158,5.16,5.067,5.092,7776
20091201|2009-10-30 11:00,30,5.091,5.121,5.069,5.069,4809
20091201|2009-10-30 11:30,30,5.07,5.097,4.952,4.99,10220
20091201|2009-10-30 12:00,30,4.991,5.015,4.958,5.012,6968
20091201|2009-10-30 12:30,30,5.011,5.04,4.974,5.016,5089
20091201|2009-10-30 13:00,30,5.016,5.057,5.002,5.055,9181
20091201|2009-10-30 13:30,30,5.053,5.058,5.044,5.047,1891
20091201|2009-10-30 14:00,30,5.05,5.053,5.042,5.05,295
20091201|2009-10-30 14:30,30,5.05,5.059,5.048,5.048,279
20091201|2009-10-30 15:00,30,5.05,5.054,5.04,5.04,138
20091201|2009-10-30 15:30,30,5.039,5.041,5.016,5.018,140
20091201|2009-10-30 16:00,30,5.016,5.02,5.01,5.012,166
20091201|2009-11-01 17:00,2,5.034,5.034,5.007,5.028,121
20091201|2009-11-01 17:30,2,5.02,5.03,5.015,5.015,26
20091201|2009-11-01 18:00,2,5.02,5.03,5.011,5.013,67
20091201|2009-11-01 18:30,2,5.013,5.029,5.006,5.027,107
20091201|2009-11-01 19:00,2,5.03,5.052,5.028,5.05,96
20091201|2009-11-01 19:30,2,5.05,5.085,5.05,5.08,126
20091201|2009-11-01 20:00,2,5.077,5.115,5.07,5.09,112
20091201|2009-11-01 20:30,2,5.091,5.102,5.073,5.074,75
20091201|2009-11-01 21:00,2,5.079,5.108,5.078,5.101,70
20091201|2009-11-01 21:30,2,5.106,5.108,5.057,5.057,64
20091201|2009-11-01 22:00,2,5.069,5.072,5.057,5.067,45
20091201|2009-11-01 22:30,2,5.067,5.078,5.045,5.045,37
20091201|2009-11-01 23:00,2,5.055,5.06,5.055,5.06,4
20091201|2009-11-01 23:30,2,5.06,5.094,5.06,5.084,30
20091201|2009-11-02 00:00,2,5.084,5.086,5.061,5.073,17
20091201|2009-11-02 00:30,2,5.077,5.094,5.077,5.085,7
20091201|2009-11-02 01:00,2,5.083,5.083,5.077,5.08,11
20091201|2009-11-02 01:30,2,5.088,5.092,5.088,5.092,3
20091201|2009-11-02 02:00,2,5.09,5.104,5.088,5.101,43
20091201|2009-11-02 02:30,2,5.103,5.112,5.1,5.104,63
20091201|2009-11-02 03:00,2,5.106,5.109,5.088,5.098,112
20091201|2009-11-02 03:30,2,5.098,5.104,5.05,5.059,154
20091201|2009-11-02 04:00,2,5.06,5.074,5.06,5.071,30
20091201|2009-11-02 04:30,2,5.07,5.089,5.07,5.084,105
20091201|2009-11-02 05:00,2,5.082,5.083,5.053,5.059,143
20091201|2009-11-02 05:30,2,5.058,5.082,5.028,5.032,366
20091201|2009-11-02 06:00,2,5.034,5.052,5.021,5.035,338
20091201|2009-11-02 06:30,2,5.037,5.038,5.007,5.014,752
20091201|2009-11-02 07:00,2,5.012,5.012,4.935,4.94,2072
20091201|2009-11-02 07:30,2,4.938,5.028,4.935,4.996,4327
20091201|2009-11-02 08:00,2,4.995,5.031,4.948,4.979,6674
20091201|2009-11-02 08:30,2,4.978,4.995,4.866,4.89,11098
20091201|2009-11-02 09:00,2,4.895,4.938,4.882,4.92,7100
20091201|2009-11-02 09:30,2,4.925,4.935,4.874,4.875,4680
20091201|2009-11-02 10:00,2,4.876,4.929,4.856,4.925,5389
20091201|2009-11-02 10:30,2,4.926,4.947,4.888,4.906,4727
20091201|2009-11-02 11:00,2,4.905,4.922,4.883,4.906,2680
20091201|2009-11-02 11:30,2,4.907,4.909,4.865,4.866,2438
20091201|2009-11-02 12:00,2,4.866,4.869,4.834,4.839,4484
20091201|2009-11-02 12:30,2,4.837,4.859,4.829,4.853,4702
20091201|2009-11-02 13:00,2,4.851,4.869,4.817,4.83,8602
20091201|2009-11-02 13:30,2,4.828,4.847,4.828,4.831,1668
20091201|2009-11-02 14:00,2,4.834,4.846,4.828,4.843,596
20091201|2009-11-02 14:30,2,4.843,4.854,4.842,4.853,464
20091201|2009-11-02 15:00,2,4.853,4.869,4.849,4.86,263
20091201|2009-11-02 15:30,2,4.855,4.863,4.854,4.863,63
20091201|2009-11-02 16:00,2,4.855,4.861,4.833,4.843,71
20091201|2009-11-02 17:00,3,4.83,4.83,4.816,4.83,41
20091201|2009-11-02 17:30,3,4.838,4.849,4.838,4.845,18
20091201|2009-11-02 18:00,3,4.847,4.867,4.847,4.86,29
20091201|2009-11-02 18:30,3,4.86,4.868,4.86,4.863,16
20091201|2009-11-02 19:00,3,4.868,4.874,4.86,4.869,38
20091201|2009-11-02 19:30,3,4.869,4.87,4.825,4.831,98
20091201|2009-11-02 20:00,3,4.827,4.833,4.822,4.827,21
20091201|2009-11-02 20:30,3,4.832,4.832,4.825,4.828,9
20091201|2009-11-02 21:00,3,4.832,4.832,4.825,4.831,4
20091201|2009-11-02 21:30,3,4.829,4.835,4.824,4.829,18
20091201|2009-11-02 22:00,3,4.831,4.836,4.828,4.836,6
20091201|2009-11-02 22:30,3,4.837,4.845,4.832,4.842,57
20091201|2009-11-02 23:00,3,4.844,4.848,4.844,4.846,21
20091201|2009-11-02 23:30,3,4.847,4.847,4.844,4.844,6
20091201|2009-11-03 00:00,3,4.847,4.85,4.84,4.84,29
20091201|2009-11-03 00:30,3,4.84,4.848,4.84,4.848,7
20091201|2009-11-03 01:00,3,4.849,4.849,4.829,4.835,76
20091201|2009-11-03 01:30,3,4.843,4.848,4.839,4.839,25
20091201|2009-11-03 02:00,3,4.845,4.849,4.84,4.842,31
20091201|2009-11-03 02:30,3,4.84,4.84,4.816,4.816,121
20091201|2009-11-03 03:00,3,4.817,4.835,4.817,4.82,71
20091201|2009-11-03 03:30,3,4.82,4.821,4.807,4.808,131
20091201|2009-11-03 04:00,3,4.807,4.808,4.791,4.797,217
20091201|2009-11-03 04:30,3,4.797,4.81,4.796,4.797,50
20091201|2009-11-03 05:00,3,4.796,4.798,4.791,4.791,181
20091201|2009-11-03 05:30,3,4.791,4.796,4.79,4.793,208
20091201|2009-11-03 06:00,3,4.791,4.796,4.78,4.78,357
20091201|2009-11-03 06:30,3,4.78,4.804,4.78,4.782,632
20091201|2009-11-03 07:00,3,4.784,4.797,4.764,4.769,2011
20091201|2009-11-03 07:30,3,4.769,4.839,4.761,4.822,3901
20091201|2009-11-03 08:00,3,4.819,4.875,4.785,4.823,9000
20091201|2009-11-03 08:30,3,4.824,4.904,4.823,4.894,9810
20091201|2009-11-03 09:00,3,4.892,4.904,4.862,4.866,4902
20091201|2009-11-03 09:30,3,4.866,4.94,4.859,4.866,8506
20091201|2009-11-03 10:00,3,4.867,4.896,4.858,4.867,4130
20091201|2009-11-03 10:30,3,4.87,4.879,4.823,4.853,5637
20091201|2009-11-03 11:00,3,4.853,4.863,4.797,4.823,5130
20091201|2009-11-03 11:30,3,4.823,4.897,4.82,4.883,4052
20091201|2009-11-03 12:00,3,4.883,4.899,4.859,4.864,3014
20091201|2009-11-03 12:30,3,4.865,4.887,4.859,4.874,1491
20091201|2009-11-03 13:00,3,4.875,4.935,4.87,4.929,6698
20091201|2009-11-03 13:30,3,4.929,4.931,4.918,4.923,1800
20091201|2009-11-03 14:00,3,4.924,4.939,4.923,4.935,612
20091201|2009-11-03 14:30,3,4.935,4.938,4.92,4.929,389
20091201|2009-11-03 15:00,3,4.924,4.93,4.923,4.927,76
20091201|2009-11-03 15:30,3,4.924,4.929,4.919,4.928,107
20091201|2009-11-03 16:00,3,4.924,4.924,4.921,4.922,17
20091201|2009-11-03 17:00,4,4.925,4.934,4.921,4.921,76
20091201|2009-11-03 17:30,4,4.917,4.917,4.91,4.915,11
20091201|2009-11-03 18:00,4,4.91,4.91,4.908,4.91,5
20091201|2009-11-03 18:30,4,4.912,4.914,4.91,4.91,6
20091201|2009-11-03 19:00,4,4.913,4.913,4.892,4.895,26
20091201|2009-11-03 19:30,4,4.898,4.899,4.888,4.892,36
20091201|2009-11-03 20:00,4,4.888,4.904,4.888,4.902,16
20091201|2009-11-03 20:30,4,4.892,4.892,4.89,4.89,5
20091201|2009-11-03 21:00,4,4.894,4.895,4.894,4.895,2
20091201|2009-11-03 21:30,4,4.894,4.916,4.894,4.916,16
20091201|2009-11-03 22:00,4,4.915,4.917,4.915,4.917,4
20091201|2009-11-03 22:30,4,4.906,4.911,4.906,4.91,16
20091201|2009-11-03 23:00,4,4.907,4.911,4.907,4.911,5
20091201|2009-11-03 23:30,4,4.911,4.916,4.91,4.915,10
20091201|2009-11-04 00:00,4,4.918,4.919,4.918,4.919,4
20091201|2009-11-04 00:30,4,4.918,4.922,4.914,4.914,21
20091201|2009-11-04 01:00,4,4.914,4.915,4.907,4.915,12
20091201|2009-11-04 01:30,4,4.915,4.92,4.915,4.92,6
20091201|2009-11-04 02:00,4,4.924,4.944,4.917,4.941,85
20091201|2009-11-04 02:30,4,4.941,4.959,4.933,4.946,116
20091201|2009-11-04 03:00,4,4.945,4.953,4.937,4.95,31
20091201|2009-11-04 03:30,4,4.951,4.955,4.95,4.955,26
20091201|2009-11-04 04:00,4,4.954,4.956,4.947,4.947,77
20091201|2009-11-04 04:30,4,4.948,4.954,4.945,4.947,40
20091201|2009-11-04 05:00,4,4.947,4.947,4.934,4.937,84
20091201|2009-11-04 05:30,4,4.935,4.945,4.934,4.943,104
20091201|2009-11-04 06:00,4,4.945,4.984,4.941,4.956,438
20091201|2009-11-04 06:30,4,4.957,4.957,4.894,4.905,570
20091201|2009-11-04 07:00,4,4.905,4.949,4.877,4.92,1431
20091201|2009-11-04 07:30,4,4.92,4.92,4.855,4.868,3026
20091201|2009-11-04 08:00,4,4.865,4.874,4.826,4.827,7963
20091201|2009-11-04 08:30,4,4.828,4.857,4.826,4.842,5425
20091201|2009-11-04 09:00,4,4.841,4.873,4.834,4.861,3628
20091201|2009-11-04 09:30,4,4.863,4.895,4.837,4.858,3957
20091201|2009-11-04 10:00,4,4.858,4.863,4.845,4.862,2639
20091201|2009-11-04 10:30,4,4.862,4.865,4.834,4.841,2236
20091201|2009-11-04 11:00,4,4.84,4.845,4.782,4.79,9609
20091201|2009-11-04 11:30,4,4.79,4.822,4.79,4.816,2402
20091201|2009-11-04 12:00,4,4.817,4.817,4.727,4.747,6409
20091201|2009-11-04 12:30,4,4.745,4.759,4.736,4.753,3434
20091201|2009-11-04 13:00,4,4.753,4.784,4.719,4.726,7359
20091201|2009-11-04 13:30,4,4.726,4.744,4.723,4.744,1797
20091201|2009-11-04 14:00,4,4.742,4.761,4.741,4.749,827
20091201|2009-11-04 14:30,4,4.749,4.749,4.737,4.737,434
20091201|2009-11-04 15:00,4,4.738,4.744,4.711,4.718,252
20091201|2009-11-04 15:30,4,4.715,4.728,4.715,4.725,107
20091201|2009-11-04 16:00,4,4.715,4.719,4.71,4.712,68
20091201|2009-11-04 17:00,5,4.732,4.743,4.724,4.724,60
20091201|2009-11-04 17:30,5,4.739,4.74,4.719,4.719,40
20091201|2009-11-04 18:00,5,4.728,4.731,4.724,4.729,13
20091201|2009-11-04 18:30,5,4.732,4.754,4.732,4.752,53
20091201|2009-11-04 19:00,5,4.752,4.754,4.73,4.73,34
20091201|2009-11-04 19:30,5,4.735,4.735,4.725,4.725,12
20091201|2009-11-04 20:00,5,4.736,4.736,4.734,4.734,5
20091201|2009-11-04 20:30,5,4.73,4.734,4.721,4.729,53
20091201|2009-11-04 21:00,5,4.725,4.735,4.725,4.727,6
20091201|2009-11-04 21:30,5,4.735,4.736,4.726,4.728,8
20091201|2009-11-04 22:00,5,4.726,4.728,4.72,4.72,6
20091201|2009-11-04 22:30,5,4.733,4.745,4.733,4.742,50
20091201|2009-11-04 23:00,5,4.743,4.745,4.741,4.742,73
20091201|2009-11-04 23:30,5,4.742,4.745,4.738,4.745,11
20091201|2009-11-05 00:00,5,4.745,4.745,4.743,4.743,4
20091201|2009-11-05 00:30,5,4.742,4.745,4.74,4.743,28
20091201|2009-11-05 01:00,5,4.737,4.738,4.735,4.735,3
20091201|2009-11-05 01:30,5,4.735,4.745,4.735,4.742,13
20091201|2009-11-05 02:00,5,4.744,4.745,4.74,4.74,83
20091201|2009-11-05 02:30,5,4.74,4.74,4.714,4.724,90
20091201|2009-11-05 03:00,5,4.724,4.733,4.721,4.733,32
20091201|2009-11-05 03:30,5,4.737,4.745,4.735,4.737,54
20091201|2009-11-05 04:00,5,4.736,4.736,4.711,4.733,115
20091201|2009-11-05 04:30,5,4.731,4.731,4.712,4.713,62
20091201|2009-11-05 05:00,5,4.719,4.728,4.716,4.718,52
20091201|2009-11-05 05:30,5,4.718,4.719,4.714,4.716,105
20091201|2009-11-05 06:00,5,4.717,4.725,4.714,4.724,167
20091201|2009-11-05 06:30,5,4.724,4.727,4.689,4.725,1061
20091201|2009-11-05 07:00,5,4.725,4.738,4.693,4.712,1788
20091201|2009-11-05 07:30,5,4.714,4.734,4.676,4.714,3356
20091201|2009-11-05 08:00,5,4.714,4.744,4.71,4.726,5296
20091201|2009-11-05 08:30,5,4.727,4.774,4.706,4.741,7557
20091201|2009-11-05 09:00,5,4.74,4.755,4.733,4.751,2857
20091201|2009-11-05 09:30,5,4.751,4.882,4.751,4.848,21464
20091201|2009-11-05 10:00,5,4.848,4.856,4.786,4.81,6642
20091201|2009-11-05 10:30,5,4.808,4.824,4.76,4.769,4202
20091201|2009-11-05 11:00,5,4.768,4.771,4.694,4.736,6903
20091201|2009-11-05 11:30,5,4.736,4.757,4.726,4.744,2085
20091201|2009-11-05 12:00,5,4.744,4.765,4.729,4.735,1750
20091201|2009-11-05 12:30,5,4.737,4.748,4.73,4.74,1753
20091201|2009-11-05 13:00,5,4.74,4.789,4.734,4.78,6191
20091201|2009-11-05 13:30,5,4.781,4.798,4.772,4.779,2089
20091201|2009-11-05 14:00,5,4.782,4.799,4.78,4.794,477
20091201|2009-11-05 14:30,5,4.794,4.83,4.789,4.807,939
20091201|2009-11-05 15:00,5,4.807,4.815,4.8,4.809,98
20091201|2009-11-05 15:30,5,4.81,4.818,4.804,4.813,92
20091201|2009-11-05 16:00,5,4.812,4.815,4.8,4.8,16
20091201|2009-11-05 17:00,6,4.815,4.827,4.802,4.82,114
20091201|2009-11-05 17:30,6,4.823,4.827,4.813,4.813,12
20091201|2009-11-05 18:30,6,4.813,4.813,4.802,4.802,10
20091201|2009-11-05 19:00,6,4.818,4.823,4.818,4.823,7
20091201|2009-11-05 19:30,6,4.823,4.827,4.802,4.821,18
20091201|2009-11-05 20:00,6,4.811,4.811,4.811,4.811,3
20091201|2009-11-05 20:30,6,4.812,4.812,4.783,4.783,21
20091201|2009-11-05 21:00,6,4.783,4.783,4.768,4.77,46
20091201|2009-11-05 21:30,6,4.769,4.77,4.768,4.77,10
20091201|2009-11-05 22:00,6,4.769,4.769,4.768,4.768,6
20091201|2009-11-05 22:30,6,4.773,4.779,4.768,4.771,19
20091201|2009-11-05 23:00,6,4.771,4.779,4.771,4.779,12
20091201|2009-11-05 23:30,6,4.775,4.775,4.772,4.772,5
20091201|2009-11-06 00:00,6,4.772,4.772,4.752,4.752,57
20091201|2009-11-06 00:30,6,4.755,4.768,4.755,4.76,29
20091201|2009-11-06 01:00,6,4.76,4.766,4.76,4.766,5
20091201|2009-11-06 01:30,6,4.767,4.772,4.767,4.771,5
20091201|2009-11-06 02:00,6,4.767,4.794,4.767,4.784,81
20091201|2009-11-06 02:30,6,4.786,4.801,4.786,4.794,55
20091201|2009-11-06 03:00,6,4.788,4.791,4.784,4.784,23
20091201|2009-11-06 03:30,6,4.78,4.785,4.778,4.784,21
20091201|2009-11-06 04:00,6,4.784,4.785,4.769,4.769,80
20091201|2009-11-06 04:30,6,4.77,4.771,4.752,4.755,108
20091201|2009-11-06 05:00,6,4.757,4.757,4.71,4.714,324
20091201|2009-11-06 05:30,6,4.717,4.732,4.71,4.72,311
20091201|2009-11-06 06:00,6,4.719,4.731,4.71,4.715,168
20091201|2009-11-06 06:30,6,4.715,4.719,4.677,4.685,1213
20091201|2009-11-06 07:00,6,4.688,4.722,4.66,4.684,1799
20091201|2009-11-06 07:30,6,4.683,4.683,4.621,4.645,5254
20091201|2009-11-06 08:00,6,4.645,4.674,4.634,4.648,4658
20091201|2009-11-06 08:30,6,4.649,4.698,4.641,4.662,5512
20091201|2009-11-06 09:00,6,4.662,4.665,4.625,4.638,5567
20091201|2009-11-06 09:30,6,4.638,4.657,4.613,4.64,4166
20091201|2009-11-06 10:00,6,4.641,4.644,4.616,4.634,2548
20091201|2009-11-06 10:30,6,4.632,4.633,4.555,4.579,9184
20091201|2009-11-06 11:00,6,4.579,4.612,4.577,4.586,3570
20091201|2009-11-06 11:30,6,4.585,4.617,4.579,4.582,2252
20091201|2009-11-06 12:00,6,4.582,4.617,4.572,4.612,2118
20091201|2009-11-06 12:30,6,4.612,4.648,4.611,4.615,2332
20091201|2009-11-06 13:00,6,4.615,4.628,4.591,4.597,5359
20091201|2009-11-06 13:30,6,4.599,4.613,4.594,4.604,1107
20091201|2009-11-06 14:00,6,4.604,4.621,4.604,4.617,319
20091201|2009-11-06 14:30,6,4.62,4.62,4.608,4.608,215
20091201|2009-11-06 15:00,6,4.615,4.624,4.604,4.607,160
20091201|2009-11-06 15:30,6,4.607,4.614,4.603,4.604,89
20091201|2009-11-06 16:00,6,4.605,4.606,4.602,4.602,16
20091201|2009-11-08 17:00,9,4.605,4.663,4.605,4.646,218
20091201|2009-11-08 17:30,9,4.641,4.658,4.63,4.63,44
20091201|2009-11-08 18:00,9,4.637,4.641,4.628,4.64,52
20091201|2009-11-08 18:30,9,4.641,4.647,4.63,4.646,72
20091201|2009-11-08 19:00,9,4.638,4.645,4.629,4.638,10
20091201|2009-11-08 19:30,9,4.638,4.646,4.636,4.64,22
20091201|2009-11-08 20:00,9,4.636,4.636,4.632,4.632,9
20091201|2009-11-08 20:30,9,4.631,4.642,4.629,4.641,14
20091201|2009-11-08 21:00,9,4.644,4.647,4.638,4.645,11
20091201|2009-11-08 21:30,9,4.643,4.643,4.636,4.636,12
20091201|2009-11-08 22:00,9,4.636,4.637,4.626,4.637,32
20091201|2009-11-08 22:30,9,4.635,4.645,4.626,4.631,50
20091201|2009-11-08 23:00,9,4.633,4.653,4.631,4.631,37
20091201|2009-11-08 23:30,9,4.63,4.63,4.573,4.59,261
20091201|2009-11-09 00:00,9,4.588,4.596,4.58,4.589,51
20091201|2009-11-09 00:30,9,4.586,4.595,4.574,4.579,40
20091201|2009-11-09 01:00,9,4.581,4.602,4.58,4.601,53
20091201|2009-11-09 01:30,9,4.602,4.619,4.602,4.617,27
20091201|2009-11-09 02:00,9,4.617,4.64,4.617,4.623,112
20091201|2009-11-09 02:30,9,4.626,4.63,4.615,4.616,90
20091201|2009-11-09 03:00,9,4.616,4.619,4.602,4.61,113
20091201|2009-11-09 03:30,9,4.612,4.622,4.604,4.615,165
20091201|2009-11-09 04:00,9,4.616,4.625,4.615,4.625,101
20091201|2009-11-09 04:30,9,4.623,4.63,4.612,4.62,89
20091201|2009-11-09 05:00,9,4.618,4.621,4.599,4.605,92
20091201|2009-11-09 05:30,9,4.603,4.603,4.56,4.56,422
20091201|2009-11-09 06:00,9,4.564,4.588,4.555,4.583,347
20091201|2009-11-09 06:30,9,4.584,4.585,4.556,4.568,597
20091201|2009-11-09 07:00,9,4.571,4.58,4.473,4.484,3439
20091201|2009-11-09 07:30,9,4.481,4.516,4.48,4.484,2463
20091201|2009-11-09 08:00,9,4.484,4.559,4.484,4.552,8066
20091201|2009-11-09 08:30,9,4.551,4.605,4.54,4.578,8825
20091201|2009-11-09 09:00,9,4.577,4.595,4.55,4.588,4749
20091201|2009-11-09 09:30,9,4.591,4.64,4.58,4.628,6764
20091201|2009-11-09 10:00,9,4.628,4.63,4.536,4.561,5936
20091201|2009-11-09 10:30,9,4.56,4.586,4.552,4.568,3035
20091201|2009-11-09 11:00,9,4.569,4.585,4.552,4.575,2225
20091201|2009-11-09 11:30,9,4.575,4.595,4.57,4.585,1457
20091201|2009-11-09 12:00,9,4.584,4.585,4.571,4.574,1031
20091201|2009-11-09 12:30,9,4.573,4.578,4.551,4.577,1476
20091201|2009-11-09 13:00,9,4.578,4.69,4.563,4.674,12621
20091201|2009-11-09 13:30,9,4.678,4.678,4.64,4.648,2518
20091201|2009-11-09 14:00,9,4.644,4.668,4.642,4.653,444
20091201|2009-11-09 14:30,9,4.653,4.681,4.651,4.681,623
20091201|2009-11-09 15:00,9,4.681,4.682,4.65,4.653,175
20091201|2009-11-09 15:30,9,4.653,4.656,4.62,4.62,159
20091201|2009-11-09 16:00,9,4.623,4.63,4.623,4.626,49
20091201|2009-11-09 17:00,10,4.635,4.665,4.635,4.66,99
20091201|2009-11-09 17:30,10,4.658,4.66,4.657,4.66,14
20091201|2009-11-09 18:00,10,4.657,4.659,4.636,4.653,21
20091201|2009-11-09 18:30,10,4.655,4.66,4.634,4.634,57
20091201|2009-11-09 19:00,10,4.634,4.65,4.633,4.65,8
20091201|2009-11-09 19:30,10,4.636,4.636,4.629,4.633,14
20091201|2009-11-09 20:00,10,4.629,4.636,4.622,4.636,17
20091201|2009-11-09 20:30,10,4.634,4.634,4.625,4.63,7
20091201|2009-11-09 21:00,10,4.626,4.628,4.619,4.628,50
20091201|2009-11-09 21:30,10,4.628,4.628,4.628,4.628,1
20091201|2009-11-09 22:00,10,4.633,4.634,4.61,4.612,33
20091201|2009-11-09 22:30,10,4.611,4.612,4.604,4.605,76
20091201|2009-11-09 23:00,10,4.606,4.609,4.6,4.601,76
20091201|2009-11-09 23:30,10,4.6,4.61,4.598,4.61,42
20091201|2009-11-10 00:00,10,4.608,4.608,4.607,4.607,4
20091201|2009-11-10 00:30,10,4.608,4.608,4.6,4.604,10
20091201|2009-11-10 01:00,10,4.604,4.604,4.6,4.6,16
20091201|2009-11-10 01:30,10,4.6,4.603,4.59,4.591,37
20091201|2009-11-10 02:00,10,4.591,4.592,4.583,4.592,68
20091201|2009-11-10 02:30,10,4.59,4.594,4.589,4.591,50
20091201|2009-11-10 03:00,10,4.59,4.59,4.584,4.585,41
20091201|2009-11-10 03:30,10,4.587,4.592,4.581,4.585,77
20091201|2009-11-10 04:00,10,4.585,4.609,4.58,4.609,140
20091201|2009-11-10 04:30,10,4.609,4.611,4.598,4.607,59
20091201|2009-11-10 05:00,10,4.609,4.629,4.603,4.61,84
20091201|2009-11-10 05:30,10,4.613,4.613,4.586,4.588,96
20091201|2009-11-10 06:00,10,4.591,4.595,4.58,4.587,277
20091201|2009-11-10 06:30,10,4.586,4.586,4.551,4.576,653
20091201|2009-11-10 07:00,10,4.575,4.618,4.536,4.583,2257
20091201|2009-11-10 07:30,10,4.581,4.592,4.522,4.522,2902
20091201|2009-11-10 08:00,10,4.521,4.521,4.448,4.479,11721
20091201|2009-11-10 08:30,10,4.479,4.505,4.466,4.469,7771
20091201|2009-11-10 09:00,10,4.467,4.509,4.45,4.507,6159
20091201|2009-11-10 09:30,10,4.506,4.529,4.475,4.478,5223
20091201|2009-11-10 10:00,10,4.478,4.483,4.436,4.454,6910
20091201|2009-11-10 10:30,10,4.453,4.491,4.443,4.479,3739
20091201|2009-11-10 11:00,10,4.478,4.505,4.472,4.478,3788
20091201|2009-11-10 11:30,10,4.478,4.493,4.47,4.492,1721
20091201|2009-11-10 12:00,10,4.492,4.492,4.465,4.481,1610
20091201|2009-11-10 12:30,10,4.482,4.5,4.469,4.479,1586
20091201|2009-11-10 13:00,10,4.478,4.502,4.457,4.466,7913
20091201|2009-11-10 13:30,10,4.466,4.487,4.464,4.483,1570
20091201|2009-11-10 14:00,10,4.484,4.486,4.476,4.48,390
20091201|2009-11-10 14:30,10,4.479,4.483,4.472,4.473,306
20091201|2009-11-10 15:00,10,4.475,4.477,4.465,4.47,131
20091201|2009-11-10 15:30,10,4.471,4.476,4.461,4.461,113
20091201|2009-11-10 16:00,10,4.465,4.465,4.461,4.462,20
20091201|2009-11-10 17:00,11,4.467,4.475,4.462,4.468,45
20091201|2009-11-10 17:30,11,4.472,4.484,4.472,4.484,7
20091201|2009-11-10 18:00,11,4.488,4.491,4.485,4.485,9
20091201|2009-11-10 18:30,11,4.485,4.485,4.481,4.484,9
20091201|2009-11-10 19:00,11,4.49,4.49,4.48,4.48,19
20091201|2009-11-10 19:30,11,4.48,4.486,4.462,4.465,31
20091201|2009-11-10 20:00,11,4.457,4.464,4.454,4.454,22
20091201|2009-11-10 20:30,11,4.453,4.465,4.451,4.465,19
20091201|2009-11-10 21:00,11,4.458,4.463,4.458,4.463,3
20091201|2009-11-10 21:30,11,4.462,4.469,4.458,4.465,40
20091201|2009-11-10 22:00,11,4.47,4.482,4.47,4.48,14
20091201|2009-11-10 22:30,11,4.469,4.491,4.469,4.489,43
20091201|2009-11-10 23:00,11,4.489,4.489,4.483,4.483,8
20091201|2009-11-10 23:30,11,4.483,4.483,4.46,4.464,58
20091201|2009-11-11 00:00,11,4.463,4.472,4.463,4.467,7
20091201|2009-11-11 00:30,11,4.469,4.471,4.465,4.468,11
20091201|2009-11-11 01:00,11,4.471,4.477,4.461,4.475,29
20091201|2009-11-11 01:30,11,4.473,4.489,4.473,4.487,34
20091201|2009-11-11 02:00,11,4.488,4.488,4.469,4.479,47
20091201|2009-11-11 02:30,11,4.479,4.489,4.475,4.479,125
20091201|2009-11-11 03:00,11,4.48,4.497,4.48,4.497,74
20091201|2009-11-11 03:30,11,4.494,4.508,4.494,4.504,104
20091201|2009-11-11 04:00,11,4.503,4.508,4.5,4.503,42
20091201|2009-11-11 04:30,11,4.507,4.518,4.502,4.518,82
20091201|2009-11-11 05:00,11,4.518,4.52,4.512,4.513,54
20091201|2009-11-11 05:30,11,4.514,4.518,4.507,4.507,32
20091201|2009-11-11 06:00,11,4.507,4.536,4.507,4.521,612
20091201|2009-11-11 06:30,11,4.524,4.525,4.483,4.501,412
20091201|2009-11-11 07:00,11,4.502,4.533,4.474,4.489,1539
20091201|2009-11-11 07:30,11,4.49,4.495,4.433,4.453,4812
20091201|2009-11-11 08:00,11,4.452,4.558,4.436,4.534,8992
20091201|2009-11-11 08:30,11,4.534,4.566,4.512,4.543,6048
20091201|2009-11-11 09:00,11,4.543,4.564,4.527,4.534,4286
20091201|2009-11-11 09:30,11,4.534,4.538,4.461,4.481,5843
20091201|2009-11-11 10:00,11,4.482,4.533,4.476,4.506,3872
20091201|2009-11-11 10:30,11,4.506,4.53,4.487,4.514,3781
20091201|2009-11-11 11:00,11,4.515,4.52,4.5,4.503,1448
20091201|2009-11-11 11:30,11,4.502,4.533,4.497,4.509,2146
20091201|2009-11-11 12:00,11,4.509,4.525,4.487,4.493,2414
20091201|2009-11-11 12:30,11,4.493,4.496,4.467,4.473,3192
20091201|2009-11-11 13:00,11,4.471,4.522,4.463,4.497,7568
20091201|2009-11-11 13:30,11,4.497,4.512,4.495,4.506,1065
20091201|2009-11-11 14:00,11,4.507,4.509,4.491,4.491,483
20091201|2009-11-11 14:30,11,4.49,4.505,4.49,4.499,407
20091201|2009-11-11 15:00,11,4.498,4.502,4.497,4.498,25
20091201|2009-11-11 15:30,11,4.497,4.5,4.489,4.491,52
20091201|2009-11-11 16:00,11,4.492,4.492,4.485,4.49,70
20091201|2009-11-11 17:00,12,4.49,4.503,4.49,4.499,35
20091201|2009-11-11 17:30,12,4.492,4.515,4.492,4.514,68
20091201|2009-11-11 18:00,12,4.51,4.514,4.509,4.51,8
20091201|2009-11-11 18:30,12,4.51,4.515,4.51,4.511,18
20091201|2009-11-11 19:00,12,4.515,4.517,4.515,4.516,20
20091201|2009-11-11 19:30,12,4.51,4.51,4.5,4.5,24
20091201|2009-11-11 20:00,12,4.492,4.492,4.485,4.485,11
20091201|2009-11-11 20:30,12,4.489,4.492,4.489,4.492,5
20091201|2009-11-11 21:00,12,4.486,4.486,4.481,4.481,7
20091201|2009-11-11 21:30,12,4.48,4.488,4.48,4.482,29
20091201|2009-11-11 22:00,12,4.48,4.482,4.48,4.482,40
20091201|2009-11-11 22:30,12,4.484,4.49,4.481,4.49,32
20091201|2009-11-11 23:00,12,4.49,4.497,4.486,4.497,16
20091201|2009-11-11 23:30,12,4.496,4.497,4.491,4.495,13
20091201|2009-11-12 00:00,12,4.496,4.5,4.496,4.497,8
20091201|2009-11-12 00:30,12,4.496,4.504,4.496,4.503,5
20091201|2009-11-12 01:00,12,4.504,4.504,4.5,4.503,5
20091201|2009-11-12 01:30,12,4.5,4.5,4.488,4.494,14
20091201|2009-11-12 02:00,12,4.489,4.49,4.484,4.489,13
20091201|2009-11-12 02:30,12,4.49,4.49,4.48,4.48,27
20091201|2009-11-12 03:00,12,4.48,4.483,4.458,4.47,71
20091201|2009-11-12 03:30,12,4.469,4.472,4.465,4.467,23
20091201|2009-11-12 04:00,12,4.466,4.467,4.456,4.457,120
20091201|2009-11-12 04:30,12,4.46,4.468,4.46,4.467,57
20091201|2009-11-12 05:00,12,4.466,4.47,4.442,4.444,103
20091201|2009-11-12 05:30,12,4.445,4.446,4.433,4.438,124
20091201|2009-11-12 06:00,12,4.442,4.454,4.422,4.43,330
20091201|2009-11-12 06:30,12,4.428,4.438,4.402,4.437,916
20091201|2009-11-12 07:00,12,4.435,4.438,4.385,4.413,1716
20091201|2009-11-12 07:30,12,4.411,4.425,4.392,4.409,2478
20091201|2009-11-12 08:00,12,4.41,4.43,4.386,4.428,3220
20091201|2009-11-12 08:30,12,4.426,4.448,4.397,4.404,5821
20091201|2009-11-12 09:00,12,4.404,4.416,4.357,4.385,8279
20091201|2009-11-12 09:30,12,4.385,4.424,4.36,4.41,4681
20091201|2009-11-12 10:00,12,4.407,4.456,4.39,4.45,7169
20091201|2009-11-12 10:30,12,4.45,4.478,4.44,4.462,6868
20091201|2009-11-12 11:00,12,4.46,4.488,4.449,4.474,3768
20091201|2009-11-12 11:30,12,4.473,4.477,4.426,4.434,2357
20091201|2009-11-12 12:00,12,4.433,4.463,4.429,4.461,1577
20091201|2009-11-12 12:30,12,4.461,4.468,4.445,4.451,2029
20091201|2009-11-12 13:00,12,4.451,4.454,4.364,4.367,8141
20091201|2009-11-12 13:30,12,4.367,4.384,4.367,4.38,2307
20091201|2009-11-12 14:00,12,4.38,4.383,4.375,4.381,416
20091201|2009-11-12 14:30,12,4.38,4.386,4.375,4.377,463
20091201|2009-11-12 15:00,12,4.379,4.381,4.377,4.38,74
20091201|2009-11-12 15:30,12,4.38,4.394,4.378,4.384,125
20091201|2009-11-12 16:00,12,4.384,4.384,4.379,4.379,18
20091201|2009-11-12 17:00,13,4.385,4.405,4.385,4.404,84
20091201|2009-11-12 17:30,13,4.405,4.406,4.403,4.403,12
20091201|2009-11-12 18:00,13,4.405,4.406,4.405,4.406,2
20091201|2009-11-12 18:30,13,4.402,4.402,4.383,4.389,82
20091201|2009-11-12 19:00,13,4.388,4.403,4.382,4.385,49
20091201|2009-11-12 19:30,13,4.382,4.382,4.374,4.38,25
20091201|2009-11-12 20:00,13,4.386,4.391,4.386,4.391,4
20091201|2009-11-12 20:30,13,4.387,4.388,4.377,4.388,14
20091201|2009-11-12 21:00,13,4.376,4.376,4.376,4.376,5
20091201|2009-11-12 21:30,13,4.385,4.385,4.385,4.385,1
20091201|2009-11-12 22:00,13,4.386,4.39,4.379,4.39,15
20091201|2009-11-12 22:30,13,4.39,4.42,4.39,4.41,101
20091201|2009-11-12 23:00,13,4.418,4.418,4.411,4.411,15
20091201|2009-11-12 23:30,13,4.411,4.419,4.41,4.418,15
20091201|2009-11-13 00:00,13,4.418,4.419,4.417,4.419,12
20091201|2009-11-13 00:30,13,4.419,4.419,4.414,4.417,20
20091201|2009-11-13 01:00,13,4.419,4.419,4.415,4.415,11
20091201|2009-11-13 01:30,13,4.415,4.419,4.411,4.418,21
20091201|2009-11-13 02:00,13,4.415,4.43,4.415,4.428,61
20091201|2009-11-13 02:30,13,4.422,4.425,4.414,4.423,23
20091201|2009-11-13 03:00,13,4.423,4.428,4.423,4.426,8
20091201|2009-11-13 03:30,13,4.426,4.428,4.421,4.428,42
20091201|2009-11-13 04:00,13,4.427,4.427,4.411,4.413,44
20091201|2009-11-13 04:30,13,4.411,4.424,4.411,4.422,35
20091201|2009-11-13 05:00,13,4.42,4.427,4.41,4.415,65
20091201|2009-11-13 05:30,13,4.413,4.416,4.38,4.392,158
20091201|2009-11-13 06:00,13,4.39,4.4,4.373,4.373,223
20091201|2009-11-13 06:30,13,4.376,4.394,4.373,4.388,305
20091201|2009-11-13 07:00,13,4.381,4.381,4.333,4.349,1553
20091201|2009-11-13 07:30,13,4.351,4.361,4.287,4.32,5175
20091201|2009-11-13 08:00,13,4.32,4.39,4.309,4.388,4576
20091201|2009-11-13 08:30,13,4.388,4.431,4.387,4.403,7209
20091201|2009-11-13 09:00,13,4.405,4.454,4.399,4.433,4644
20091201|2009-11-13 09:30,13,4.428,4.459,4.344,4.449,14006
20091201|2009-11-13 10:00,13,4.45,4.459,4.365,4.39,6422
20091201|2009-11-13 10:30,13,4.391,4.413,4.351,4.358,4501
20091201|2009-11-13 11:00,13,4.357,4.394,4.355,4.388,2527
20091201|2009-11-13 11:30,13,4.39,4.391,4.32,4.327,4444
20091201|2009-11-13 12:00,13,4.327,4.363,4.324,4.355,2392
20091201|2009-11-13 12:30,13,4.355,4.377,4.338,4.372,2628
20091201|2009-11-13 13:00,13,4.372,4.437,4.363,4.392,8554
20091201|2009-11-13 13:30,13,4.392,4.396,4.381,4.39,1786
20091201|2009-11-13 14:00,13,4.39,4.408,4.39,4.401,464
20091201|2009-11-13 14:30,13,4.401,4.407,4.39,4.399,290
20091201|2009-11-13 15:00,13,4.398,4.412,4.396,4.412,133
20091201|2009-11-13 15:30,13,4.41,4.412,4.399,4.4,54
20091201|2009-11-13 16:00,13,4.399,4.405,4.399,4.405,12
20091201|2009-11-15 17:00,16,4.44,4.467,4.429,4.444,231
20091201|2009-11-15 17:30,16,4.447,4.455,4.438,4.453,123
20091201|2009-11-15 18:00,16,4.46,4.46,4.427,4.439,64
20091201|2009-11-15 18:30,16,4.439,4.452,4.432,4.444,59
20091201|2009-11-15 19:00,16,4.444,4.449,4.439,4.442,48
20091201|2009-11-15 19:30,16,4.436,4.449,4.436,4.443,24
20091201|2009-11-15 20:00,16,4.44,4.449,4.44,4.445,76
20091201|2009-11-15 20:30,16,4.445,4.47,4.445,4.47,143
20091201|2009-11-15 21:00,16,4.469,4.469,4.46,4.465,16
20091201|2009-11-15 21:30,16,4.463,4.473,4.462,4.465,44
20091201|2009-11-15 22:00,16,4.465,4.465,4.46,4.46,4
20091201|2009-11-15 22:30,16,4.461,4.49,4.455,4.488,163
20091201|2009-11-15 23:00,16,4.488,4.488,4.473,4.478,47
20091201|2009-11-15 23:30,16,4.484,4.49,4.48,4.48,25
20091201|2009-11-16 00:00,16,4.481,4.481,4.474,4.479,14
20091201|2009-11-16 00:30,16,4.473,4.473,4.466,4.468,10
20091201|2009-11-16 01:00,16,4.465,4.48,4.463,4.465,37
20091201|2009-11-16 01:30,16,4.465,4.475,4.458,4.475,28
20091201|2009-11-16 02:00,16,4.471,4.477,4.461,4.47,27
20091201|2009-11-16 02:30,16,4.467,4.467,4.456,4.459,31
20091201|2009-11-16 03:00,16,4.459,4.46,4.455,4.457,30
20091201|2009-11-16 03:30,16,4.456,4.456,4.452,4.452,21
20091201|2009-11-16 04:00,16,4.452,4.455,4.435,4.438,61
20091201|2009-11-16 04:30,16,4.439,4.447,4.43,4.438,173
20091201|2009-11-16 05:00,16,4.432,4.44,4.43,4.432,73
20091201|2009-11-16 05:30,16,4.433,4.449,4.433,4.436,54
20091201|2009-11-16 06:00,16,4.437,4.441,4.42,4.428,384
20091201|2009-11-16 06:30,16,4.428,4.477,4.426,4.454,710
20091201|2009-11-16 07:00,16,4.454,4.49,4.425,4.442,2103
20091201|2009-11-16 07:30,16,4.442,4.455,4.396,4.423,3766
20091201|2009-11-16 08:00,16,4.422,4.467,4.382,4.465,5848
20091201|2009-11-16 08:30,16,4.466,4.562,4.441,4.55,10850
20091201|2009-11-16 09:00,16,4.549,4.599,4.527,4.572,10898
20091201|2009-11-16 09:30,16,4.57,4.624,4.555,4.59,8238
20091201|2009-11-16 10:00,16,4.589,4.632,4.566,4.603,7467
20091201|2009-11-16 10:30,16,4.602,4.636,4.587,4.618,4859
20091201|2009-11-16 11:00,16,4.619,4.634,4.58,4.588,4256
20091201|2009-11-16 11:30,16,4.59,4.625,4.589,4.606,1907
20091201|2009-11-16 12:00,16,4.607,4.63,4.599,4.606,2911
20091201|2009-11-16 12:30,16,4.607,4.625,4.59,4.6,2799
20091201|2009-11-16 13:00,16,4.6,4.656,4.591,4.61,11548
20091201|2009-11-16 13:30,16,4.612,4.633,4.609,4.626,2920
20091201|2009-11-16 14:00,16,4.625,4.628,4.614,4.618,785
20091201|2009-11-16 14:30,16,4.617,4.634,4.611,4.634,537
20091201|2009-11-16 15:00,16,4.632,4.634,4.62,4.626,182
20091201|2009-11-16 15:30,16,4.627,4.65,4.626,4.65,220
20091201|2009-11-16 16:00,16,4.647,4.65,4.642,4.645,25
20091201|2009-11-16 17:00,17,4.632,4.635,4.628,4.631,94
20091201|2009-11-16 17:30,17,4.628,4.632,4.627,4.627,9
20091201|2009-11-16 18:00,17,4.625,4.637,4.624,4.637,7
20091201|2009-11-16 18:30,17,4.637,4.649,4.637,4.645,19
20091201|2009-11-16 19:00,17,4.648,4.649,4.64,4.64,8
20091201|2009-11-16 19:30,17,4.641,4.644,4.629,4.642,28
20091201|2009-11-16 20:00,17,4.642,4.643,4.635,4.635,12
20091201|2009-11-16 20:30,17,4.635,4.635,4.624,4.626,19
20091201|2009-11-16 21:00,17,4.624,4.626,4.62,4.624,27
20091201|2009-11-16 21:30,17,4.624,4.642,4.624,4.631,22
20091201|2009-11-16 22:00,17,4.628,4.638,4.622,4.638,3
20091201|2009-11-16 22:30,17,4.63,4.63,4.606,4.611,98
20091201|2009-11-16 23:00,17,4.611,4.611,4.603,4.605,29
20091201|2009-11-16 23:30,17,4.605,4.623,4.605,4.612,47
20091201|2009-11-17 00:00,17,4.611,4.611,4.596,4.6,52
20091201|2009-11-17 00:30,17,4.603,4.606,4.596,4.603,13
20091201|2009-11-17 01:00,17,4.606,4.607,4.603,4.606,9
20091201|2009-11-17 01:30,17,4.605,4.613,4.604,4.613,93
20091201|2009-11-17 02:00,17,4.61,4.617,4.61,4.617,95
20091201|2009-11-17 02:30,17,4.616,4.62,4.613,4.617,130
20091201|2009-11-17 03:00,17,4.616,4.622,4.613,4.616,132
20091201|2009-11-17 03:30,17,4.616,4.623,4.614,4.619,73
20091201|2009-11-17 04:00,17,4.619,4.619,4.612,4.615,131
20091201|2009-11-17 04:30,17,4.616,4.62,4.601,4.615,253
20091201|2009-11-17 05:00,17,4.616,4.616,4.587,4.597,201
20091201|2009-11-17 05:30,17,4.596,4.601,4.582,4.591,200
20091201|2009-11-17 06:00,17,4.594,4.602,4.576,4.582,478
20091201|2009-11-17 06:30,17,4.581,4.608,4.564,4.605,1054
20091201|2009-11-17 07:00,17,4.602,4.707,4.589,4.701,4949
20091201|2009-11-17 07:30,17,4.702,4.734,4.659,4.711,6225
20091201|2009-11-17 08:00,17,4.712,4.712,4.601,4.633,10393
20091201|2009-11-17 08:30,17,4.633,4.636,4.565,4.57,9829
20091201|2009-11-17 09:00,17,4.57,4.63,4.557,4.623,7249
20091201|2009-11-17 09:30,17,4.622,4.644,4.583,4.643,4292
20091201|2009-11-17 10:00,17,4.644,4.651,4.605,4.641,3664
20091201|2009-11-17 10:30,17,4.643,4.65,4.572,4.582,5930
20091201|2009-11-17 11:00,17,4.581,4.613,4.574,4.589,3595
20091201|2009-11-17 11:30,17,4.588,4.614,4.555,4.557,3294
20091201|2009-11-17 12:00,17,4.556,4.559,4.515,4.538,6756
20091201|2009-11-17 12:30,17,4.537,4.561,4.515,4.535,2874
20091201|2009-11-17 13:00,17,4.533,4.556,4.511,4.543,5985
20091201|2009-11-17 13:30,17,4.541,4.546,4.536,4.542,1072
20091201|2009-11-17 14:00,17,4.543,4.546,4.537,4.543,238
20091201|2009-11-17 14:30,17,4.542,4.544,4.535,4.537,266
20091201|2009-11-17 15:00,17,4.539,4.54,4.52,4.534,187
20091201|2009-11-17 15:30,17,4.537,4.537,4.52,4.529,130
20091201|2009-11-17 16:00,17,4.531,4.54,4.525,4.531,91
20091201|2009-11-17 17:00,18,4.54,4.549,4.528,4.537,82
20091201|2009-11-17 17:30,18,4.538,4.56,4.538,4.559,19
20091201|2009-11-17 18:00,18,4.559,4.574,4.541,4.569,59
20091201|2009-11-17 18:30,18,4.57,4.575,4.565,4.573,12
20091201|2009-11-17 19:00,18,4.57,4.578,4.562,4.562,55
20091201|2009-11-17 19:30,18,4.56,4.56,4.558,4.558,3
20091201|2009-11-17 20:00,18,4.563,4.573,4.561,4.572,70
20091201|2009-11-17 20:30,18,4.571,4.572,4.571,4.572,12
20091201|2009-11-17 21:00,18,4.572,4.573,4.564,4.572,25
20091201|2009-11-17 21:30,18,4.563,4.565,4.558,4.558,9
20091201|2009-11-17 22:00,18,4.557,4.568,4.557,4.568,4
20091201|2009-11-17 22:30,18,4.558,4.56,4.55,4.56,31
20091201|2009-11-17 23:00,18,4.562,4.571,4.551,4.555,24
20091201|2009-11-17 23:30,18,4.558,4.558,4.557,4.558,7
20091201|2009-11-18 00:00,18,4.559,4.562,4.559,4.562,10
20091201|2009-11-18 00:30,18,4.562,4.569,4.545,4.569,29
20091201|2009-11-18 01:00,18,4.569,4.573,4.567,4.569,35
20091201|2009-11-18 01:30,18,4.567,4.568,4.563,4.565,14
20091201|2009-11-18 02:00,18,4.565,4.57,4.565,4.567,9
20091201|2009-11-18 02:30,18,4.57,4.571,4.566,4.571,43
20091201|2009-11-18 03:00,18,4.57,4.57,4.566,4.566,25
20091201|2009-11-18 03:30,18,4.569,4.571,4.568,4.569,24
20091201|2009-11-18 04:00,18,4.569,4.572,4.565,4.572,15
20091201|2009-11-18 04:30,18,4.571,4.573,4.566,4.567,33
20091201|2009-11-18 05:00,18,4.565,4.568,4.536,4.54,124
20091201|2009-11-18 05:30,18,4.542,4.55,4.537,4.544,98
20091201|2009-11-18 06:00,18,4.545,4.548,4.495,4.523,373
20091201|2009-11-18 06:30,18,4.523,4.534,4.514,4.525,265
20091201|2009-11-18 07:00,18,4.525,4.525,4.453,4.483,1637
20091201|2009-11-18 07:30,18,4.479,4.532,4.469,4.502,3594
20091201|2009-11-18 08:00,18,4.501,4.512,4.385,4.414,10246
20091201|2009-11-18 08:30,18,4.415,4.434,4.385,4.394,5508
20091201|2009-11-18 09:00,18,4.394,4.439,4.393,4.424,2974
20091201|2009-11-18 09:30,18,4.43,4.444,4.393,4.401,3587
20091201|2009-11-18 10:00,18,4.4,4.403,4.313,4.328,12761
20091201|2009-11-18 10:30,18,4.327,4.332,4.294,4.317,7555
20091201|2009-11-18 11:00,18,4.318,4.323,4.264,4.289,6868
20091201|2009-11-18 11:30,18,4.288,4.307,4.28,4.305,3059
20091201|2009-11-18 12:00,18,4.305,4.306,4.257,4.268,4300
20091201|2009-11-18 12:30,18,4.269,4.273,4.229,4.234,6727
20091201|2009-11-18 13:00,18,4.234,4.28,4.232,4.256,8298
20091201|2009-11-18 13:30,18,4.255,4.261,4.25,4.256,1126
20091201|2009-11-18 14:00,18,4.254,4.269,4.25,4.26,473
20091201|2009-11-18 14:30,18,4.26,4.267,4.254,4.257,420
20091201|2009-11-18 15:00,18,4.26,4.273,4.257,4.261,141
20091201|2009-11-18 15:30,18,4.261,4.269,4.26,4.265,53
20091201|2009-11-18 16:00,18,4.26,4.265,4.255,4.256,35
20091201|2009-11-18 17:00,19,4.274,4.306,4.262,4.273,229
20091201|2009-11-18 17:30,19,4.276,4.278,4.272,4.273,11
20091201|2009-11-18 18:00,19,4.278,4.28,4.272,4.272,30
20091201|2009-11-18 18:30,19,4.272,4.272,4.265,4.265,9
20091201|2009-11-18 19:00,19,4.265,4.265,4.255,4.255,36
20091201|2009-11-18 19:30,19,4.257,4.257,4.244,4.256,73
20091201|2009-11-18 20:00,19,4.253,4.254,4.238,4.238,43
20091201|2009-11-18 20:30,19,4.249,4.257,4.248,4.254,31
20091201|2009-11-18 21:00,19,4.254,4.256,4.247,4.248,20
20091201|2009-11-18 21:30,19,4.248,4.249,4.245,4.245,12
20091201|2009-11-18 22:00,19,4.253,4.255,4.249,4.249,10
20091201|2009-11-18 22:30,19,4.251,4.257,4.249,4.253,73
20091201|2009-11-18 23:00,19,4.25,4.252,4.249,4.249,7
20091201|2009-11-18 23:30,19,4.25,4.25,4.245,4.247,29
20091201|2009-11-19 00:00,19,4.248,4.255,4.247,4.255,39
20091201|2009-11-19 00:30,19,4.255,4.255,4.255,4.255,1
20091201|2009-11-19 01:00,19,4.253,4.253,4.247,4.25,17
20091201|2009-11-19 01:30,19,4.25,4.252,4.249,4.249,12
20091201|2009-11-19 02:00,19,4.251,4.251,4.238,4.242,118
20091201|2009-11-19 02:30,19,4.242,4.251,4.24,4.245,39
20091201|2009-11-19 03:00,19,4.244,4.25,4.241,4.247,38
20091201|2009-11-19 03:30,19,4.249,4.249,4.238,4.238,92
20091201|2009-11-19 04:00,19,4.239,4.242,4.234,4.234,116
20091201|2009-11-19 04:30,19,4.235,4.237,4.23,4.232,83
20091201|2009-11-19 05:00,19,4.232,4.235,4.205,4.209,298
20091201|2009-11-19 05:30,19,4.207,4.207,4.179,4.199,534
20091201|2009-11-19 06:00,19,4.199,4.212,4.196,4.201,273
20091201|2009-11-19 06:30,19,4.2,4.226,4.198,4.222,272
20091201|2009-11-19 07:00,19,4.22,4.24,4.193,4.235,1260
20091201|2009-11-19 07:30,19,4.23,4.248,4.157,4.175,3445
20091201|2009-11-19 08:00,19,4.176,4.278,4.175,4.249,8048
20091201|2009-11-19 08:30,19,4.248,4.275,4.23,4.265,3769
20091201|2009-11-19 09:00,19,4.264,4.283,4.224,4.23,4031
20091201|2009-11-19 09:30,19,4.245,4.274,4.191,4.243,7543
20091201|2009-11-19 10:00,19,4.242,4.321,4.233,4.303,7919
20091201|2009-11-19 10:30,19,4.303,4.332,4.279,4.329,3640
20091201|2009-11-19 11:00,19,4.328,4.364,4.311,4.338,4116
20091201|2009-11-19 11:30,19,4.339,4.352,4.293,4.315,2207
20091201|2009-11-19 12:00,19,4.317,4.317,4.25,4.255,4431
20091201|2009-11-19 12:30,19,4.254,4.283,4.234,4.279,3675
20091201|2009-11-19 13:00,19,4.277,4.353,4.254,4.343,6708
20091201|2009-11-19 13:30,19,4.342,4.358,4.337,4.342,1693
20091201|2009-11-19 14:00,19,4.342,4.352,4.34,4.344,353
20091201|2009-11-19 14:30,19,4.344,4.347,4.34,4.343,217
20091201|2009-11-19 15:00,19,4.34,4.342,4.33,4.334,80
20091201|2009-11-19 15:30,19,4.334,4.352,4.334,4.346,58
20091201|2009-11-19 16:00,19,4.351,4.352,4.35,4.351,12
20091201|2009-11-19 17:00,20,4.35,4.362,4.332,4.361,66
20091201|2009-11-19 18:00,20,4.359,4.359,4.35,4.351,8
20091201|2009-11-19 18:30,20,4.351,4.356,4.351,4.356,5
20091201|2009-11-19 19:00,20,4.355,4.362,4.355,4.362,7
20091201|2009-11-19 19:30,20,4.362,4.364,4.354,4.354,10
20091201|2009-11-19 20:00,20,4.351,4.354,4.35,4.353,5
20091201|2009-11-19 20:30,20,4.354,4.354,4.346,4.346,3
20091201|2009-11-19 21:00,20,4.343,4.35,4.336,4.342,24
20091201|2009-11-19 21:30,20,4.344,4.349,4.342,4.343,8
20091201|2009-11-19 22:00,20,4.341,4.341,4.34,4.34,7
20091201|2009-11-19 22:30,20,4.34,4.347,4.326,4.338,53
20091201|2009-11-19 23:00,20,4.34,4.341,4.332,4.341,14
20091201|2009-11-19 23:30,20,4.346,4.35,4.345,4.348,32
20091201|2009-11-20 00:00,20,4.347,4.347,4.344,4.344,7
20091201|2009-11-20 00:30,20,4.343,4.343,4.328,4.332,7
20091201|2009-11-20 01:00,20,4.332,4.333,4.332,4.333,5
20091201|2009-11-20 01:30,20,4.333,4.333,4.326,4.327,9
20091201|2009-11-20 02:00,20,4.328,4.328,4.322,4.326,15
20091201|2009-11-20 02:30,20,4.325,4.326,4.318,4.325,34
20091201|2009-11-20 03:00,20,4.327,4.328,4.315,4.317,35
20091201|2009-11-20 03:30,20,4.317,4.324,4.313,4.314,60
20091201|2009-11-20 04:00,20,4.313,4.313,4.293,4.297,111
20091201|2009-11-20 04:30,20,4.295,4.31,4.288,4.303,100
20091201|2009-11-20 05:00,20,4.304,4.308,4.295,4.306,107
20091201|2009-11-20 05:30,20,4.301,4.319,4.3,4.309,117
20091201|2009-11-20 06:00,20,4.306,4.341,4.281,4.298,724
20091201|2009-11-20 06:30,20,4.298,4.304,4.27,4.289,418
20091201|2009-11-20 07:00,20,4.291,4.331,4.261,4.288,1942
20091201|2009-11-20 07:30,20,4.29,4.333,4.281,4.285,2449
20091201|2009-11-20 08:00,20,4.285,4.288,4.22,4.256,6169
20091201|2009-11-20 08:30,20,4.258,4.298,4.258,4.296,3150
20091201|2009-11-20 09:00,20,4.298,4.345,4.296,4.332,4013
20091201|2009-11-20 09:30,20,4.333,4.375,4.31,4.33,7212
20091201|2009-11-20 10:00,20,4.329,4.399,4.329,4.391,5824
20091201|2009-11-20 10:30,20,4.392,4.423,4.388,4.404,5035
20091201|2009-11-20 11:00,20,4.404,4.417,4.377,4.398,3240
20091201|2009-11-20 11:30,20,4.398,4.412,4.369,4.37,2931
20091201|2009-11-20 12:00,20,4.369,4.41,4.366,4.389,2310
20091201|2009-11-20 12:30,20,4.385,4.406,4.366,4.39,1918
20091201|2009-11-20 13:00,20,4.39,4.432,4.38,4.427,5338
20091201|2009-11-20 13:30,20,4.427,4.442,4.425,4.436,1449
20091201|2009-11-20 14:00,20,4.435,4.439,4.421,4.436,482
20091201|2009-11-20 14:30,20,4.438,4.438,4.429,4.429,126
20091201|2009-11-20 15:00,20,4.428,4.438,4.426,4.438,68
20091201|2009-11-20 15:30,20,4.439,4.442,4.431,4.438,85
20091201|2009-11-20 16:00,20,4.435,4.45,4.435,4.445,53
20091201|2009-11-22 17:00,23,4.507,4.545,4.507,4.542,182
20091201|2009-11-22 17:30,23,4.543,4.543,4.505,4.514,166
20091201|2009-11-22 18:00,23,4.513,4.526,4.501,4.514,50
20091201|2009-11-22 18:30,23,4.514,4.53,4.511,4.53,40
20091201|2009-11-22 19:00,23,4.513,4.523,4.509,4.52,9
20091201|2009-11-22 19:30,23,4.517,4.517,4.491,4.507,177
20091201|2009-11-22 20:00,23,4.5,4.527,4.5,4.527,36
20091201|2009-11-22 20:30,23,4.522,4.541,4.522,4.522,121
20091201|2009-11-22 21:00,23,4.527,4.532,4.522,4.529,23
20091201|2009-11-22 21:30,23,4.538,4.538,4.504,4.512,112
20091201|2009-11-22 22:00,23,4.518,4.521,4.515,4.515,5
20091201|2009-11-22 22:30,23,4.512,4.512,4.478,4.498,214
20091201|2009-11-22 23:00,23,4.501,4.505,4.485,4.487,56
20091201|2009-11-22 23:30,23,4.49,4.49,4.48,4.49,45
20091201|2009-11-23 00:00,23,4.491,4.507,4.491,4.5,54
20091201|2009-11-23 00:30,23,4.5,4.504,4.489,4.5,26
20091201|2009-11-23 01:00,23,4.503,4.507,4.5,4.505,50
20091201|2009-11-23 01:30,23,4.504,4.523,4.504,4.52,50
20091201|2009-11-23 02:00,23,4.52,4.523,4.515,4.515,37
20091201|2009-11-23 02:30,23,4.515,4.519,4.504,4.504,64
20091201|2009-11-23 03:00,23,4.504,4.515,4.502,4.51,158
20091201|2009-11-23 03:30,23,4.506,4.514,4.505,4.512,123
20091201|2009-11-23 04:00,23,4.512,4.512,4.5,4.5,142
20091201|2009-11-23 04:30,23,4.495,4.497,4.483,4.488,128
20091201|2009-11-23 05:00,23,4.488,4.491,4.47,4.486,257
20091201|2009-11-23 05:30,23,4.486,4.486,4.476,4.48,55
20091201|2009-11-23 06:00,23,4.48,4.51,4.48,4.495,195
20091201|2009-11-23 06:30,23,4.495,4.532,4.495,4.532,381
20091201|2009-11-23 07:00,23,4.527,4.533,4.481,4.521,1150
20091201|2009-11-23 07:30,23,4.52,4.52,4.467,4.498,2004
20091201|2009-11-23 08:00,23,4.498,4.544,4.49,4.52,5276
20091201|2009-11-23 08:30,23,4.521,4.575,4.519,4.568,5432
20091201|2009-11-23 09:00,23,4.569,4.58,4.522,4.545,3583
20091201|2009-11-23 09:30,23,4.543,4.556,4.511,4.515,2119
20091201|2009-11-23 10:00,23,4.515,4.529,4.45,4.498,2921
20091201|2009-11-23 10:30,23,4.497,4.517,4.446,4.466,3538
20091201|2009-11-23 11:00,23,4.465,4.494,4.462,4.484,2039
20091201|2009-11-23 11:30,23,4.484,4.488,4.449,4.483,1257
20091201|2009-11-23 12:00,23,4.484,4.489,4.421,4.461,2959
20091201|2009-11-23 12:30,23,4.46,4.474,4.416,4.434,2346
20091201|2009-11-23 13:00,23,4.433,4.481,4.406,4.464,7822
20091201|2009-11-23 13:30,23,4.463,4.465,4.446,4.456,1205
20091201|2009-11-23 14:00,23,4.457,4.468,4.455,4.464,256
20091201|2009-11-23 14:30,23,4.464,4.476,4.461,4.472,211
20091201|2009-11-23 15:00,23,4.475,4.485,4.473,4.479,171
20091201|2009-11-23 15:30,23,4.487,4.492,4.482,4.492,39
20091201|2009-11-23 16:00,23,4.486,4.486,4.47,4.47,50
20091201|2009-11-23 17:00,24,4.47,4.494,4.47,4.485,42
20091201|2009-11-23 17:30,24,4.483,4.483,4.468,4.468,7
20091201|2009-11-23 18:00,24,4.462,4.48,4.455,4.48,14
20091201|2009-11-23 18:30,24,4.462,4.462,4.455,4.455,28
20091201|2009-11-23 19:00,24,4.455,4.462,4.447,4.462,28
20091201|2009-11-23 19:30,24,4.443,4.443,4.439,4.439,5
20091201|2009-11-23 20:00,24,4.451,4.48,4.45,4.48,14
20091201|2009-11-23 20:30,24,4.48,4.491,4.476,4.485,15
20091201|2009-11-23 21:30,24,4.485,4.485,4.465,4.465,26
20091201|2009-11-23 22:00,24,4.463,4.47,4.463,4.47,4
20091201|2009-11-23 22:30,24,4.478,4.478,4.468,4.468,17
20091201|2009-11-23 23:00,24,4.471,4.475,4.471,4.475,6
20091201|2009-11-23 23:30,24,4.475,4.478,4.475,4.478,3
20091201|2009-11-24 00:00,24,4.47,4.471,4.468,4.471,5
20091201|2009-11-24 00:30,24,4.47,4.47,4.458,4.458,5
20091201|2009-11-24 01:00,24,4.446,4.446,4.446,4.446,2
20091201|2009-11-24 01:30,24,4.465,4.474,4.465,4.474,3
20091201|2009-11-24 02:00,24,4.47,4.47,4.47,4.47,1
20091201|2009-11-24 02:30,24,4.446,4.446,4.44,4.44,16
20091201|2009-11-24 03:00,24,4.448,4.448,4.44,4.44,3
20091201|2009-11-24 04:00,24,4.454,4.464,4.448,4.456,54
20091201|2009-11-24 04:30,24,4.465,4.469,4.465,4.465,18
20091201|2009-11-24 05:00,24,4.465,4.482,4.465,4.482,26
20091201|2009-11-24 05:30,24,4.487,4.487,4.453,4.472,11
20091201|2009-11-24 06:00,24,4.474,4.495,4.465,4.492,56
20091201|2009-11-24 06:30,24,4.492,4.495,4.438,4.457,152
20091201|2009-11-24 07:00,24,4.464,4.464,4.404,4.431,536
20091201|2009-11-24 07:30,24,4.432,4.432,4.369,4.414,905
20091201|2009-11-24 08:00,24,4.414,4.447,4.361,4.39,1320
20091201|2009-11-24 08:30,24,4.381,4.432,4.372,4.417,670
20091201|2009-11-24 09:00,24,4.42,4.422,4.378,4.398,848
20091201|2009-11-24 09:30,24,4.4,4.418,4.382,4.382,533
20091201|2009-11-24 10:00,24,4.382,4.427,4.381,4.41,411
20091201|2009-11-24 10:30,24,4.41,4.449,4.392,4.436,460
20091201|2009-11-24 11:00,24,4.448,4.45,4.405,4.407,289
20091201|2009-11-24 11:30,24,4.405,4.461,4.399,4.442,280
20091201|2009-11-24 12:00,24,4.447,4.493,4.446,4.475,843
20091201|2009-11-24 12:30,24,4.479,4.61,4.479,4.555,557
20091201|2009-11-24 13:00,24,4.555,4.56,4.43,4.461,2905
20100101|2009-03-31 14:00,31,5.825,5.83,5.823,5.823,7
20100101|2009-03-31 14:30,31,5.82,5.82,5.82,5.82,9
20100101|2009-04-01 06:30,1,5.78,5.78,5.78,5.78,7
20100101|2009-04-01 07:30,1,5.76,5.768,5.75,5.768,5
20100101|2009-04-01 08:00,1,5.752,5.754,5.72,5.734,16
20100101|2009-04-01 08:30,1,5.718,5.744,5.718,5.73,139
20100101|2009-04-01 09:00,1,5.74,5.748,5.714,5.714,73
20100101|2009-04-01 09:30,1,5.71,5.739,5.692,5.72,86
20100101|2009-04-01 10:00,1,5.718,5.721,5.7,5.7,7
20100101|2009-04-01 10:30,1,5.694,5.7,5.693,5.698,34
20100101|2009-04-01 11:00,1,5.7,5.7,5.675,5.685,26
20100101|2009-04-01 11:30,1,5.683,5.706,5.667,5.706,63
20100101|2009-04-01 12:00,1,5.695,5.749,5.695,5.748,79
20100101|2009-04-01 12:30,1,5.726,5.737,5.72,5.737,102
20100101|2009-04-01 13:00,1,5.753,5.761,5.72,5.722,44
20100101|2009-04-01 13:30,1,5.711,5.718,5.71,5.718,10
20100101|2009-04-01 14:00,1,5.721,5.721,5.712,5.712,2
20100101|2009-04-01 15:00,1,5.71,5.71,5.7,5.7,3
20100101|2009-04-01 18:30,2,5.71,5.71,5.71,5.71,1
20100101|2009-04-01 21:00,2,5.71,5.71,5.71,5.71,1
20100101|2009-04-02 08:00,2,5.781,5.81,5.77,5.789,70
20100101|2009-04-02 08:30,2,5.79,5.795,5.782,5.795,41
20100101|2009-04-02 09:00,2,5.8,5.8,5.71,5.727,80
20100101|2009-04-02 09:30,2,5.803,5.803,5.7,5.73,50
20100101|2009-04-02 10:00,2,5.722,5.728,5.7,5.725,34
20100101|2009-04-02 10:30,2,5.717,5.726,5.711,5.717,47
20100101|2009-04-02 11:00,2,5.726,5.785,5.722,5.762,94
20100101|2009-04-02 11:30,2,5.785,5.813,5.782,5.813,13
20100101|2009-04-02 12:00,2,5.832,5.836,5.795,5.795,40
20100101|2009-04-02 12:30,2,5.8,5.8,5.783,5.8,17
20100101|2009-04-02 13:00,2,5.784,5.805,5.784,5.785,52
20100101|2009-04-02 13:30,2,5.783,5.788,5.775,5.775,6
20100101|2009-04-02 14:00,2,5.784,5.784,5.783,5.783,3
20100101|2009-04-02 14:30,2,5.786,5.786,5.786,5.786,1
20100101|2009-04-02 15:00,2,5.793,5.793,5.793,5.793,1
20100101|2009-04-03 07:30,3,5.788,5.789,5.757,5.757,3
20100101|2009-04-03 08:00,3,5.76,5.77,5.758,5.77,9
20100101|2009-04-03 08:30,3,5.781,5.785,5.767,5.771,18
20100101|2009-04-03 09:00,3,5.772,5.78,5.761,5.762,42
20100101|2009-04-03 09:30,3,5.775,5.78,5.766,5.766,22
20100101|2009-04-03 10:00,3,5.761,5.761,5.761,5.761,3
20100101|2009-04-03 10:30,3,5.762,5.764,5.758,5.758,30
20100101|2009-04-03 11:00,3,5.778,5.791,5.778,5.791,17
20100101|2009-04-03 11:30,3,5.788,5.788,5.776,5.776,7
20100101|2009-04-03 12:00,3,5.789,5.822,5.789,5.822,10
20100101|2009-04-03 12:30,3,5.834,5.837,5.808,5.82,25
20100101|2009-04-03 13:00,3,5.814,5.837,5.814,5.834,5
20100101|2009-04-03 13:30,3,5.832,5.837,5.831,5.837,6
20100101|2009-04-03 14:30,3,5.837,5.837,5.837,5.837,1
20100101|2009-04-06 07:30,6,5.778,5.778,5.778,5.778,1
20100101|2009-04-06 08:00,6,5.774,5.774,5.753,5.754,122
20100101|2009-04-06 08:30,6,5.76,5.775,5.76,5.77,42
20100101|2009-04-06 09:00,6,5.78,5.78,5.776,5.776,33
20100101|2009-04-06 09:30,6,5.764,5.765,5.764,5.765,14
20100101|2009-04-06 10:00,6,5.768,5.768,5.746,5.76,64
20100101|2009-04-06 10:30,6,5.763,5.763,5.751,5.751,103
20100101|2009-04-06 11:00,6,5.737,5.737,5.72,5.727,57
20100101|2009-04-06 11:30,6,5.734,5.734,5.73,5.73,6
20100101|2009-04-06 12:30,6,5.739,5.739,5.738,5.738,8
20100101|2009-04-06 13:00,6,5.749,5.779,5.736,5.778,55
20100101|2009-04-06 13:30,6,5.79,5.794,5.79,5.794,63
20100101|2009-04-06 14:30,6,5.78,5.78,5.78,5.78,16
20100101|2009-04-07 07:00,7,5.722,5.73,5.722,5.73,3
20100101|2009-04-07 08:00,7,5.714,5.715,5.69,5.701,26
20100101|2009-04-07 08:30,7,5.694,5.702,5.672,5.695,53
20100101|2009-04-07 09:00,7,5.681,5.684,5.66,5.682,13
20100101|2009-04-07 09:30,7,5.696,5.714,5.689,5.689,42
20100101|2009-04-07 10:00,7,5.691,5.7,5.683,5.683,11
20100101|2009-04-07 10:30,7,5.713,5.714,5.698,5.702,15
20100101|2009-04-07 11:00,7,5.674,5.696,5.674,5.696,6
20100101|2009-04-07 11:30,7,5.687,5.687,5.68,5.68,12
20100101|2009-04-07 12:00,7,5.674,5.678,5.674,5.676,8
20100101|2009-04-07 12:30,7,5.669,5.67,5.657,5.668,30
20100101|2009-04-07 13:00,7,5.666,5.673,5.663,5.665,44
20100101|2009-04-07 14:00,7,5.668,5.668,5.668,5.668,1
20100101|2009-04-07 14:30,7,5.675,5.675,5.671,5.671,2
20100101|2009-04-07 15:00,7,5.664,5.665,5.664,5.665,2
20100101|2009-04-07 15:30,7,5.667,5.68,5.667,5.68,2
20100101|2009-04-08 08:00,8,5.661,5.661,5.641,5.646,12
20100101|2009-04-08 08:30,8,5.657,5.68,5.657,5.67,25
20100101|2009-04-08 09:00,8,5.655,5.663,5.645,5.648,31
20100101|2009-04-08 09:30,8,5.674,5.698,5.659,5.698,93
20100101|2009-04-08 10:00,8,5.699,5.709,5.677,5.709,51
20100101|2009-04-08 10:30,8,5.709,5.709,5.696,5.703,13
20100101|2009-04-08 11:00,8,5.705,5.706,5.696,5.702,17
20100101|2009-04-08 12:00,8,5.709,5.715,5.703,5.714,17
20100101|2009-04-08 12:30,8,5.715,5.728,5.715,5.716,11
20100101|2009-04-08 13:00,8,5.723,5.731,5.706,5.73,49
20100101|2009-04-08 13:30,8,5.73,5.732,5.724,5.726,4
20100101|2009-04-08 14:00,8,5.731,5.735,5.731,5.735,2
20100101|2009-04-08 14:30,8,5.735,5.738,5.735,5.738,2
20100101|2009-04-08 15:30,8,5.74,5.75,5.74,5.75,2
20100101|2009-04-09 08:00,9,5.771,5.777,5.769,5.772,11
20100101|2009-04-09 08:30,9,5.771,5.783,5.766,5.775,51
20100101|2009-04-09 09:00,9,5.774,5.9,5.772,5.897,16
20100101|2009-04-09 09:30,9,5.7,5.749,5.686,5.732,74
20100101|2009-04-09 10:00,9,5.731,5.746,5.722,5.722,80
20100101|2009-04-09 10:30,9,5.721,5.724,5.708,5.711,65
20100101|2009-04-09 11:00,9,5.714,5.714,5.699,5.712,48
20100101|2009-04-09 11:30,9,5.704,5.706,5.684,5.691,20
20100101|2009-04-09 12:00,9,5.708,5.716,5.708,5.708,51
20100101|2009-04-09 12:30,9,5.704,5.718,5.702,5.712,18
20100101|2009-04-09 13:00,9,5.708,5.727,5.708,5.722,69
20100101|2009-04-09 13:30,9,5.723,5.723,5.722,5.722,2
20100101|2009-04-09 14:00,9,5.722,5.728,5.722,5.728,5
20100101|2009-04-13 07:00,13,5.68,5.68,5.68,5.68,2
20100101|2009-04-13 07:30,13,5.68,5.68,5.68,5.68,1
20100101|2009-04-13 08:00,13,5.675,5.675,5.656,5.656,19
20100101|2009-04-13 08:30,13,5.654,5.668,5.654,5.666,11
20100101|2009-04-13 09:00,13,5.663,5.663,5.642,5.65,131
20100101|2009-04-13 09:30,13,5.652,5.678,5.65,5.669,41
20100101|2009-04-13 10:00,13,5.67,5.694,5.667,5.694,56
20100101|2009-04-13 10:30,13,5.69,5.715,5.688,5.691,58
20100101|2009-04-13 11:00,13,5.702,5.706,5.702,5.702,13
20100101|2009-04-13 11:30,13,5.708,5.731,5.708,5.731,27
20100101|2009-04-13 12:00,13,5.734,5.734,5.734,5.734,1
20100101|2009-04-13 12:30,13,5.733,5.757,5.733,5.746,109
20100101|2009-04-13 13:00,13,5.759,5.759,5.732,5.738,18
20100101|2009-04-13 14:00,13,5.76,5.768,5.756,5.758,11
20100101|2009-04-13 15:00,13,5.765,5.765,5.765,5.765,1
20100101|2009-04-14 07:30,14,5.777,5.777,5.754,5.754,5
20100101|2009-04-14 08:00,14,5.758,5.758,5.738,5.739,20
20100101|2009-04-14 08:30,14,5.738,5.74,5.729,5.736,26
20100101|2009-04-14 09:00,14,5.739,5.768,5.739,5.767,48
20100101|2009-04-14 09:30,14,5.775,5.792,5.774,5.778,141
20100101|2009-04-14 10:00,14,5.776,5.785,5.775,5.776,48
20100101|2009-04-14 10:30,14,5.777,5.815,5.777,5.806,29
20100101|2009-04-14 11:00,14,5.818,5.823,5.8,5.8,62
20100101|2009-04-14 11:30,14,5.811,5.822,5.801,5.801,71
20100101|2009-04-14 12:00,14,5.811,5.815,5.81,5.814,16
20100101|2009-04-14 12:30,14,5.809,5.828,5.803,5.828,20
20100101|2009-04-14 13:00,14,5.827,5.839,5.811,5.83,66
20100101|2009-04-14 13:30,14,5.835,5.85,5.834,5.85,36
20100101|2009-04-14 14:00,14,5.85,5.85,5.85,5.85,16
20100101|2009-04-14 18:00,15,5.85,5.85,5.85,5.85,40
20100101|2009-04-14 23:30,15,5.829,5.829,5.829,5.829,1
20100101|2009-04-15 07:30,15,5.825,5.825,5.825,5.825,1
20100101|2009-04-15 08:00,15,5.799,5.818,5.798,5.815,67
20100101|2009-04-15 08:30,15,5.815,5.832,5.804,5.83,28
20100101|2009-04-15 09:00,15,5.818,5.818,5.798,5.802,9
20100101|2009-04-15 09:30,15,5.78,5.811,5.78,5.79,63
20100101|2009-04-15 10:00,15,5.799,5.807,5.797,5.807,14
20100101|2009-04-15 10:30,15,5.808,5.833,5.805,5.826,22
20100101|2009-04-15 11:00,15,5.831,5.84,5.823,5.828,56
20100101|2009-04-15 11:30,15,5.84,5.881,5.84,5.875,63
20100101|2009-04-15 12:00,15,5.874,5.875,5.861,5.861,11
20100101|2009-04-15 12:30,15,5.874,5.875,5.82,5.831,43
20100101|2009-04-15 13:00,15,5.835,5.859,5.834,5.859,13
20100101|2009-04-15 13:30,15,5.842,5.842,5.84,5.84,2
20100101|2009-04-15 14:00,15,5.84,5.84,5.836,5.836,4
20100101|2009-04-15 14:30,15,5.839,5.839,5.839,5.839,6
20100101|2009-04-16 07:30,16,5.813,5.817,5.808,5.817,10
20100101|2009-04-16 08:00,16,5.81,5.81,5.798,5.8,2
20100101|2009-04-16 08:30,16,5.792,5.792,5.78,5.78,176
20100101|2009-04-16 09:00,16,5.787,5.806,5.785,5.806,181
20100101|2009-04-16 09:30,16,5.837,5.837,5.803,5.805,37
20100101|2009-04-16 10:00,16,5.8,5.805,5.798,5.805,11
20100101|2009-04-16 10:30,16,5.81,5.81,5.76,5.781,30
20100101|2009-04-16 11:00,16,5.773,5.81,5.773,5.8,7
20100101|2009-04-16 11:30,16,5.801,5.803,5.801,5.803,4
20100101|2009-04-16 12:00,16,5.793,5.802,5.792,5.802,8
20100101|2009-04-16 12:30,16,5.8,5.808,5.8,5.808,4
20100101|2009-04-16 13:00,16,5.817,5.825,5.811,5.824,23
20100101|2009-04-16 13:30,16,5.823,5.824,5.823,5.824,3
20100101|2009-04-16 14:30,16,5.825,5.825,5.825,5.825,3
20100101|2009-04-16 15:00,16,5.828,5.828,5.828,5.828,1
20100101|2009-04-17 03:00,17,5.815,5.849,5.815,5.849,2
20100101|2009-04-17 07:00,17,5.81,5.81,5.81,5.81,5
20100101|2009-04-17 07:30,17,5.81,5.814,5.801,5.801,18
20100101|2009-04-17 08:00,17,5.816,5.82,5.81,5.812,28
20100101|2009-04-17 08:30,17,5.815,5.822,5.815,5.822,2
20100101|2009-04-17 09:00,17,5.82,5.85,5.819,5.85,33
20100101|2009-04-17 09:30,17,5.849,5.912,5.842,5.89,62
20100101|2009-04-17 10:00,17,5.886,5.914,5.884,5.906,32
20100101|2009-04-17 10:30,17,5.914,5.916,5.899,5.913,30
20100101|2009-04-17 11:00,17,5.916,5.937,5.916,5.931,29
20100101|2009-04-17 11:30,17,5.93,5.93,5.93,5.93,8
20100101|2009-04-17 12:00,17,5.961,5.969,5.955,5.969,20
20100101|2009-04-17 12:30,17,5.966,5.995,5.966,5.98,50
20100101|2009-04-17 13:00,17,5.988,6.004,5.945,5.945,147
20100101|2009-04-17 13:30,17,5.954,5.968,5.954,5.966,14
20100101|2009-04-17 14:00,17,5.971,5.971,5.96,5.96,5
20100101|2009-04-17 14:30,17,5.976,5.976,5.976,5.976,1
20100101|2009-04-20 07:30,20,5.889,5.889,5.869,5.869,6
20100101|2009-04-20 08:00,20,5.84,5.84,5.831,5.834,4
20100101|2009-04-20 08:30,20,5.844,5.844,5.836,5.836,16
20100101|2009-04-20 09:00,20,5.831,5.837,5.822,5.834,101
20100101|2009-04-20 09:30,20,5.832,5.84,5.827,5.84,68
20100101|2009-04-20 10:00,20,5.84,5.841,5.834,5.836,20
20100101|2009-04-20 10:30,20,5.831,5.842,5.83,5.837,30
20100101|2009-04-20 11:00,20,5.833,5.836,5.832,5.836,33
20100101|2009-04-20 11:30,20,5.85,5.855,5.844,5.846,9
20100101|2009-04-20 12:30,20,5.848,5.848,5.822,5.825,22
20100101|2009-04-20 13:00,20,5.824,5.829,5.82,5.825,15
20100101|2009-04-20 13:30,20,5.826,5.826,5.817,5.817,10
20100101|2009-04-20 14:00,20,5.822,5.822,5.822,5.822,1
20100101|2009-04-20 14:30,20,5.822,5.822,5.822,5.822,1
20100101|2009-04-21 06:00,21,5.825,5.825,5.825,5.825,31
20100101|2009-04-21 06:30,21,5.825,5.825,5.825,5.825,19
20100101|2009-04-21 07:00,21,5.814,5.814,5.814,5.814,1
20100101|2009-04-21 07:30,21,5.777,5.777,5.769,5.769,2
20100101|2009-04-21 08:00,21,5.781,5.781,5.76,5.76,49
20100101|2009-04-21 08:30,21,5.77,5.785,5.768,5.774,46
20100101|2009-04-21 09:00,21,5.771,5.776,5.764,5.774,17
20100101|2009-04-21 09:30,21,5.776,5.79,5.769,5.79,17
20100101|2009-04-21 10:00,21,5.796,5.829,5.782,5.793,31
20100101|2009-04-21 10:30,21,5.799,5.814,5.782,5.801,38
20100101|2009-04-21 11:00,21,5.805,5.807,5.8,5.8,4
20100101|2009-04-21 11:30,21,5.812,5.826,5.81,5.826,6
20100101|2009-04-21 12:00,21,5.828,5.828,5.825,5.827,13
20100101|2009-04-21 12:30,21,5.83,5.839,5.827,5.839,42
20100101|2009-04-21 13:00,21,5.839,5.843,5.809,5.826,36
20100101|2009-04-21 13:30,21,5.825,5.825,5.825,5.825,2
20100101|2009-04-21 14:00,21,5.824,5.829,5.824,5.829,2
20100101|2009-04-21 15:00,21,5.829,5.83,5.829,5.83,2
20100101|2009-04-22 07:30,22,5.826,5.826,5.814,5.817,12
20100101|2009-04-22 08:00,22,5.819,5.819,5.815,5.815,2
20100101|2009-04-22 08:30,22,5.829,5.838,5.82,5.83,11
20100101|2009-04-22 09:00,22,5.835,5.835,5.829,5.831,5
20100101|2009-04-22 09:30,22,5.815,5.829,5.815,5.82,20
20100101|2009-04-22 10:00,22,5.817,5.823,5.811,5.823,10
20100101|2009-04-22 10:30,22,5.828,5.832,5.825,5.825,5
20100101|2009-04-22 11:00,22,5.82,5.822,5.811,5.811,12
20100101|2009-04-22 11:30,22,5.814,5.821,5.814,5.82,10
20100101|2009-04-22 12:00,22,5.83,5.831,5.83,5.831,2
20100101|2009-04-22 13:00,22,5.821,5.84,5.821,5.84,72
20100101|2009-04-22 13:30,22,5.852,5.852,5.852,5.852,1
20100101|2009-04-22 14:30,22,5.848,5.854,5.844,5.851,25
20100101|2009-04-22 15:30,22,5.842,5.842,5.841,5.841,10
20100101|2009-04-23 06:30,23,5.856,5.856,5.856,5.856,1
20100101|2009-04-23 07:00,23,5.826,5.826,5.826,5.826,1
20100101|2009-04-23 08:00,23,5.814,5.814,5.795,5.796,57
20100101|2009-04-23 08:30,23,5.8,5.806,5.782,5.782,19
20100101|2009-04-23 09:00,23,5.779,5.788,5.755,5.77,34
20100101|2009-04-23 09:30,23,5.763,5.766,5.736,5.757,37
20100101|2009-04-23 10:00,23,5.752,5.754,5.745,5.748,112
20100101|2009-04-23 10:30,23,5.745,5.754,5.745,5.745,84
20100101|2009-04-23 11:00,23,5.75,5.765,5.75,5.765,8
20100101|2009-04-23 11:30,23,5.757,5.757,5.757,5.757,1
20100101|2009-04-23 12:00,23,5.757,5.771,5.757,5.763,46
20100101|2009-04-23 12:30,23,5.755,5.759,5.739,5.739,25
20100101|2009-04-23 13:00,23,5.746,5.762,5.742,5.752,22
20100101|2009-04-23 13:30,23,5.755,5.757,5.75,5.75,17
20100101|2009-04-23 14:00,23,5.76,5.76,5.759,5.76,6
20100101|2009-04-23 15:00,23,5.76,5.76,5.76,5.76,1
20100101|2009-04-23 15:30,23,5.757,5.757,5.755,5.755,3
20100101|2009-04-24 07:30,24,5.745,5.745,5.74,5.74,20
20100101|2009-04-24 08:00,24,5.747,5.787,5.725,5.745,48
20100101|2009-04-24 08:30,24,5.767,5.773,5.764,5.764,7
20100101|2009-04-24 09:00,24,5.764,5.764,5.733,5.733,6
20100101|2009-04-24 09:30,24,5.734,5.736,5.695,5.708,100
20100101|2009-04-24 10:00,24,5.72,5.727,5.72,5.727,25
20100101|2009-04-24 10:30,24,5.705,5.708,5.675,5.686,33
20100101|2009-04-24 11:00,24,5.684,5.686,5.679,5.679,16
20100101|2009-04-24 11:30,24,5.675,5.703,5.665,5.665,46
20100101|2009-04-24 12:00,24,5.672,5.684,5.672,5.682,6
20100101|2009-04-24 12:30,24,5.675,5.679,5.669,5.669,7
20100101|2009-04-24 13:00,24,5.672,5.68,5.65,5.659,26
20100101|2009-04-24 13:30,24,5.663,5.663,5.653,5.653,12
20100101|2009-04-24 14:00,24,5.66,5.66,5.66,5.66,1
20100101|2009-04-24 14:30,24,5.651,5.651,5.644,5.644,26
20100101|2009-04-24 15:00,24,5.64,5.64,5.633,5.633,2
20100101|2009-04-26 21:00,27,5.62,5.62,5.61,5.61,4
20100101|2009-04-27 02:00,27,5.6,5.6,5.6,5.6,2
20100101|2009-04-27 02:30,27,5.6,5.6,5.597,5.597,8
20100101|2009-04-27 06:00,27,5.585,5.585,5.585,5.585,1
20100101|2009-04-27 06:30,27,5.58,5.58,5.58,5.58,10
20100101|2009-04-27 07:30,27,5.608,5.608,5.606,5.606,2
20100101|2009-04-27 08:00,27,5.586,5.588,5.561,5.57,37
20100101|2009-04-27 08:30,27,5.57,5.631,5.57,5.59,57
20100101|2009-04-27 09:00,27,5.591,5.613,5.576,5.613,48
20100101|2009-04-27 09:30,27,5.604,5.616,5.588,5.594,21
20100101|2009-04-27 10:00,27,5.585,5.59,5.575,5.589,65
20100101|2009-04-27 10:30,27,5.589,5.592,5.589,5.592,7
20100101|2009-04-27 11:00,27,5.61,5.61,5.588,5.588,18
20100101|2009-04-27 11:30,27,5.59,5.59,5.574,5.579,19
20100101|2009-04-27 12:00,27,5.58,5.58,5.57,5.57,26
20100101|2009-04-27 12:30,27,5.57,5.571,5.561,5.561,30
20100101|2009-04-27 13:00,27,5.554,5.585,5.551,5.585,22
20100101|2009-04-27 13:30,27,5.593,5.593,5.579,5.588,109
20100101|2009-04-27 14:00,27,5.597,5.597,5.594,5.594,4
20100101|2009-04-27 14:30,27,5.596,5.596,5.589,5.589,2
20100101|2009-04-27 15:00,27,5.587,5.587,5.587,5.587,1
20100101|2009-04-28 06:30,28,5.571,5.571,5.571,5.571,4
20100101|2009-04-28 07:00,28,5.571,5.571,5.556,5.556,22
20100101|2009-04-28 07:30,28,5.545,5.545,5.542,5.542,9
20100101|2009-04-28 08:00,28,5.537,5.559,5.52,5.541,144
20100101|2009-04-28 08:30,28,5.545,5.545,5.532,5.54,37
20100101|2009-04-28 09:00,28,5.545,5.557,5.521,5.539,41
20100101|2009-04-28 09:30,28,5.539,5.543,5.538,5.542,18
20100101|2009-04-28 10:00,28,5.528,5.532,5.52,5.52,36
20100101|2009-04-28 10:30,28,5.536,5.552,5.536,5.548,38
20100101|2009-04-28 11:00,28,5.562,5.577,5.557,5.562,24
20100101|2009-04-28 11:30,28,5.56,5.563,5.54,5.54,102
20100101|2009-04-28 12:00,28,5.545,5.562,5.543,5.543,25
20100101|2009-04-28 12:30,28,5.536,5.564,5.535,5.564,7
20100101|2009-04-28 13:00,28,5.551,5.585,5.551,5.583,58
20100101|2009-04-28 13:30,28,5.581,5.581,5.576,5.578,54
20100101|2009-04-28 14:00,28,5.572,5.579,5.572,5.575,6
20100101|2009-04-28 14:30,28,5.589,5.589,5.581,5.582,8
20100101|2009-04-28 15:00,28,5.589,5.594,5.586,5.594,18
20100101|2009-04-28 16:00,28,5.604,5.604,5.604,5.604,1
20100101|2009-04-29 06:00,29,5.598,5.598,5.596,5.596,5
20100101|2009-04-29 07:00,29,5.624,5.624,5.618,5.62,21
20100101|2009-04-29 07:30,29,5.6,5.62,5.599,5.61,61
20100101|2009-04-29 08:00,29,5.59,5.59,5.548,5.581,61
20100101|2009-04-29 08:30,29,5.586,5.586,5.564,5.569,64
20100101|2009-04-29 09:00,29,5.574,5.605,5.574,5.6,62
20100101|2009-04-29 09:30,29,5.586,5.6,5.579,5.594,55
20100101|2009-04-29 10:00,29,5.594,5.594,5.575,5.577,45
20100101|2009-04-29 10:30,29,5.577,5.577,5.562,5.567,165
20100101|2009-04-29 11:00,29,5.57,5.57,5.56,5.567,60
20100101|2009-04-29 11:30,29,5.567,5.574,5.567,5.574,4
20100101|2009-04-29 12:00,29,5.574,5.581,5.574,5.578,26
20100101|2009-04-29 12:30,29,5.58,5.598,5.58,5.598,7
20100101|2009-04-29 13:00,29,5.594,5.594,5.572,5.574,16
20100101|2009-04-29 13:30,29,5.558,5.558,5.558,5.558,5
20100101|2009-04-29 14:00,29,5.548,5.548,5.548,5.548,8
20100101|2009-04-29 15:00,29,5.515,5.515,5.512,5.512,8
20100101|2009-04-29 16:00,29,5.515,5.515,5.515,5.515,1
20100101|2009-04-30 02:30,30,5.51,5.51,5.51,5.51,2
20100101|2009-04-30 07:30,30,5.525,5.525,5.524,5.524,6
20100101|2009-04-30 08:00,30,5.526,5.53,5.497,5.498,73
20100101|2009-04-30 08:30,30,5.496,5.497,5.491,5.492,51
20100101|2009-04-30 09:00,30,5.493,5.5,5.49,5.496,90
20100101|2009-04-30 09:30,30,5.476,5.505,5.46,5.494,70
20100101|2009-04-30 10:00,30,5.492,5.533,5.488,5.533,21
20100101|2009-04-30 10:30,30,5.527,5.548,5.522,5.528,70
20100101|2009-04-30 11:00,30,5.53,5.566,5.522,5.566,43
20100101|2009-04-30 11:30,30,5.542,5.542,5.505,5.53,51
20100101|2009-04-30 12:30,30,5.508,5.525,5.508,5.525,13
20100101|2009-04-30 13:00,30,5.515,5.543,5.512,5.54,79
20100101|2009-04-30 13:30,30,5.546,5.546,5.529,5.533,11
20100101|2009-04-30 15:00,30,5.535,5.535,5.535,5.535,1
20100101|2009-04-30 15:30,30,5.54,5.54,5.54,5.54,1
20100101|2009-04-30 16:00,30,5.551,5.551,5.551,5.551,1
20100101|2009-04-30 20:00,1,5.557,5.558,5.557,5.558,4
20100101|2009-05-01 07:00,1,5.593,5.593,5.55,5.55,3
20100101|2009-05-01 07:30,1,5.55,5.559,5.55,5.553,14
20100101|2009-05-01 08:00,1,5.549,5.561,5.548,5.559,48
20100101|2009-05-01 08:30,1,5.559,5.638,5.559,5.632,126
20100101|2009-05-01 09:00,1,5.649,5.653,5.595,5.617,84
20100101|2009-05-01 09:30,1,5.61,5.65,5.61,5.65,84
20100101|2009-05-01 10:00,1,5.635,5.664,5.621,5.64,82
20100101|2009-05-01 10:30,1,5.628,5.636,5.62,5.62,41
20100101|2009-05-01 11:00,1,5.622,5.637,5.622,5.637,6
20100101|2009-05-01 12:00,1,5.64,5.64,5.63,5.63,3
20100101|2009-05-01 12:30,1,5.642,5.653,5.622,5.622,12
20100101|2009-05-01 13:00,1,5.634,5.64,5.61,5.64,39
20100101|2009-05-01 13:30,1,5.63,5.63,5.63,5.63,2
20100101|2009-05-01 14:00,1,5.624,5.624,5.623,5.623,2
20100101|2009-05-01 14:30,1,5.63,5.63,5.63,5.63,1
20100101|2009-05-01 15:00,1,5.634,5.646,5.634,5.646,2
20100101|2009-05-04 06:30,4,5.613,5.613,5.613,5.613,1
20100101|2009-05-04 07:30,4,5.589,5.589,5.589,5.589,1
20100101|2009-05-04 08:00,4,5.587,5.622,5.578,5.617,37
20100101|2009-05-04 08:30,4,5.623,5.692,5.615,5.68,46
20100101|2009-05-04 09:00,4,5.689,5.691,5.675,5.687,22
20100101|2009-05-04 09:30,4,5.67,5.708,5.67,5.708,109
20100101|2009-05-04 10:00,4,5.702,5.719,5.7,5.7,49
20100101|2009-05-04 10:30,4,5.7,5.71,5.697,5.702,9
20100101|2009-05-04 11:00,4,5.723,5.723,5.715,5.715,39
20100101|2009-05-04 11:30,4,5.74,5.75,5.74,5.743,88
20100101|2009-05-04 12:00,4,5.75,5.775,5.745,5.764,84
20100101|2009-05-04 12:30,4,5.758,5.775,5.753,5.775,26
20100101|2009-05-04 13:00,4,5.79,5.802,5.78,5.802,58
20100101|2009-05-04 13:30,4,5.79,5.796,5.79,5.795,9
20100101|2009-05-04 14:00,4,5.794,5.803,5.794,5.803,14
20100101|2009-05-04 14:30,4,5.794,5.794,5.794,5.794,1
20100101|2009-05-05 07:30,5,5.785,5.785,5.785,5.785,1
20100101|2009-05-05 08:00,5,5.796,5.814,5.779,5.779,36
20100101|2009-05-05 08:30,5,5.793,5.811,5.737,5.739,35
20100101|2009-05-05 09:00,5,5.748,5.771,5.748,5.766,54
20100101|2009-05-05 09:30,5,5.78,5.78,5.75,5.751,29
20100101|2009-05-05 10:00,5,5.751,5.751,5.727,5.731,56
20100101|2009-05-05 10:30,5,5.728,5.757,5.728,5.74,93
20100101|2009-05-05 11:00,5,5.745,5.745,5.733,5.739,19
20100101|2009-05-05 11:30,5,5.768,5.768,5.759,5.759,7
20100101|2009-05-05 12:00,5,5.774,5.775,5.772,5.772,11
20100101|2009-05-05 12:30,5,5.75,5.752,5.75,5.752,5
20100101|2009-05-05 13:00,5,5.748,5.768,5.746,5.766,18
20100101|2009-05-05 13:30,5,5.763,5.763,5.76,5.763,26
20100101|2009-05-05 14:00,5,5.762,5.765,5.762,5.765,5
20100101|2009-05-05 14:30,5,5.776,5.776,5.776,5.776,1
20100101|2009-05-06 07:00,6,5.793,5.793,5.793,5.793,1
20100101|2009-05-06 07:30,6,5.807,5.861,5.807,5.857,40
20100101|2009-05-06 08:00,6,5.871,5.911,5.87,5.911,50
20100101|2009-05-06 08:30,6,5.915,5.93,5.892,5.91,100
20100101|2009-05-06 09:00,6,5.89,5.89,5.88,5.88,111
20100101|2009-05-06 09:30,6,5.889,5.896,5.885,5.894,77
20100101|2009-05-06 10:00,6,5.909,5.909,5.907,5.907,5
20100101|2009-05-06 10:30,6,5.9,5.93,5.9,5.92,80
20100101|2009-05-06 11:00,6,5.929,5.94,5.924,5.936,52
20100101|2009-05-06 11:30,6,5.958,5.975,5.952,5.975,20
20100101|2009-05-06 12:00,6,5.987,5.988,5.951,5.951,47
20100101|2009-05-06 12:30,6,5.949,5.978,5.949,5.976,103
20100101|2009-05-06 13:00,6,5.975,5.985,5.956,5.979,77
20100101|2009-05-06 13:30,6,5.985,5.985,5.98,5.983,60
20100101|2009-05-06 14:00,6,5.991,5.991,5.98,5.98,50
20100101|2009-05-06 14:30,6,5.968,5.968,5.966,5.966,9
20100101|2009-05-06 15:00,6,5.984,5.984,5.984,5.984,11
20100101|2009-05-06 15:30,6,5.985,5.985,5.985,5.985,1
20100101|2009-05-07 07:30,7,6.051,6.06,6.05,6.06,9
20100101|2009-05-07 08:00,7,6.057,6.074,6.05,6.065,26
20100101|2009-05-07 08:30,7,6.066,6.1,6.066,6.076,211
20100101|2009-05-07 09:00,7,6.076,6.076,6.019,6.019,182
20100101|2009-05-07 09:30,7,6.01,6.039,6,6.033,17
20100101|2009-05-07 10:00,7,6.02,6.067,6.02,6.056,48
20100101|2009-05-07 10:30,7,6.067,6.193,6.067,6.173,78
20100101|2009-05-07 11:00,7,6.163,6.18,6.136,6.136,63
20100101|2009-05-07 11:30,7,6.172,6.172,6.171,6.171,2
20100101|2009-05-07 12:00,7,6.17,6.222,6.17,6.185,203
20100101|2009-05-07 12:30,7,6.185,6.185,6.1,6.15,81
20100101|2009-05-07 13:00,7,6.145,6.203,6.145,6.203,38
20100101|2009-05-07 13:30,7,6.221,6.268,6.22,6.268,41
20100101|2009-05-07 14:00,7,6.268,6.268,6.243,6.253,39
20100101|2009-05-07 14:30,7,6.255,6.264,6.252,6.253,14
20100101|2009-05-07 15:00,7,6.258,6.258,6.249,6.249,7
20100101|2009-05-08 02:00,8,6.25,6.25,6.25,6.25,1
20100101|2009-05-08 06:30,8,6.29,6.29,6.289,6.29,11
20100101|2009-05-08 07:00,8,6.29,6.29,6.265,6.265,7
20100101|2009-05-08 07:30,8,6.279,6.29,6.279,6.289,20
20100101|2009-05-08 08:00,8,6.286,6.3,6.28,6.285,97
20100101|2009-05-08 08:30,8,6.292,6.312,6.28,6.3,82
20100101|2009-05-08 09:00,8,6.303,6.303,6.267,6.267,37
20100101|2009-05-08 09:30,8,6.25,6.25,6.199,6.201,240
20100101|2009-05-08 10:00,8,6.238,6.238,6.224,6.235,32
20100101|2009-05-08 10:30,8,6.25,6.286,6.25,6.284,78
20100101|2009-05-08 11:00,8,6.282,6.32,6.282,6.308,92
20100101|2009-05-08 11:30,8,6.315,6.327,6.294,6.315,63
20100101|2009-05-08 12:00,8,6.328,6.328,6.298,6.31,114
20100101|2009-05-08 12:30,8,6.32,6.341,6.32,6.338,43
20100101|2009-05-08 13:00,8,6.321,6.37,6.321,6.362,120
20100101|2009-05-08 13:30,8,6.372,6.376,6.366,6.369,16
20100101|2009-05-08 14:00,8,6.371,6.374,6.371,6.374,8
20100101|2009-05-08 14:30,8,6.399,6.399,6.399,6.399,1
20100101|2009-05-08 15:00,8,6.38,6.38,6.38,6.38,5
20100101|2009-05-08 15:30,8,6.367,6.367,6.367,6.367,5
20100101|2009-05-11 07:00,11,6.366,6.366,6.32,6.32,2
20100101|2009-05-11 07:30,11,6.317,6.322,6.317,6.322,2
20100101|2009-05-11 08:00,11,6.323,6.39,6.323,6.388,48
20100101|2009-05-11 08:30,11,6.381,6.381,6.306,6.336,102
20100101|2009-05-11 09:00,11,6.33,6.33,6.28,6.301,26
20100101|2009-05-11 09:30,11,6.298,6.36,6.295,6.298,51
20100101|2009-05-11 10:00,11,6.291,6.323,6.285,6.317,20
20100101|2009-05-11 10:30,11,6.322,6.322,6.27,6.27,80
20100101|2009-05-11 11:00,11,6.267,6.294,6.266,6.282,20
20100101|2009-05-11 11:30,11,6.282,6.337,6.281,6.33,88
20100101|2009-05-11 12:00,11,6.315,6.35,6.314,6.326,118
20100101|2009-05-11 12:30,11,6.314,6.325,6.293,6.298,53
20100101|2009-05-11 13:00,11,6.3,6.327,6.298,6.302,45
20100101|2009-05-11 13:30,11,6.302,6.305,6.296,6.302,24
20100101|2009-05-11 14:00,11,6.302,6.302,6.302,6.302,1
20100101|2009-05-11 14:30,11,6.287,6.287,6.282,6.282,4
20100101|2009-05-11 15:00,11,6.292,6.292,6.286,6.286,4
20100101|2009-05-11 15:30,11,6.293,6.293,6.29,6.29,3
20100101|2009-05-12 06:30,12,6.384,6.384,6.384,6.384,1
20100101|2009-05-12 07:00,12,6.394,6.439,6.394,6.439,7
20100101|2009-05-12 07:30,12,6.425,6.425,6.396,6.406,32
20100101|2009-05-12 08:00,12,6.408,6.409,6.349,6.349,127
20100101|2009-05-12 08:30,12,6.344,6.344,6.303,6.316,35
20100101|2009-05-12 09:00,12,6.307,6.311,6.246,6.271,130
20100101|2009-05-12 09:30,12,6.275,6.276,6.201,6.22,119
20100101|2009-05-12 10:00,12,6.249,6.278,6.234,6.261,30
20100101|2009-05-12 10:30,12,6.259,6.285,6.239,6.262,37
20100101|2009-05-12 11:00,12,6.265,6.267,6.235,6.253,69
20100101|2009-05-12 11:30,12,6.254,6.265,6.242,6.242,18
20100101|2009-05-12 12:00,12,6.238,6.285,6.238,6.26,69
20100101|2009-05-12 12:30,12,6.258,6.309,6.258,6.285,50
20100101|2009-05-12 13:00,12,6.267,6.349,6.259,6.345,288
20100101|2009-05-12 13:30,12,6.354,6.388,6.337,6.388,88
20100101|2009-05-12 14:00,12,6.354,6.354,6.354,6.354,1
20100101|2009-05-12 14:30,12,6.355,6.355,6.355,6.355,1
20100101|2009-05-12 15:30,12,6.378,6.378,6.378,6.378,1
20100101|2009-05-13 07:00,13,6.411,6.413,6.41,6.412,5
20100101|2009-05-13 07:30,13,6.405,6.406,6.374,6.375,23
20100101|2009-05-13 08:00,13,6.368,6.38,6.332,6.341,62
20100101|2009-05-13 08:30,13,6.332,6.344,6.296,6.321,73
20100101|2009-05-13 09:00,13,6.319,6.331,6.287,6.331,43
20100101|2009-05-13 09:30,13,6.341,6.348,6.252,6.278,165
20100101|2009-05-13 10:00,13,6.267,6.292,6.267,6.279,47
20100101|2009-05-13 10:30,13,6.287,6.321,6.287,6.321,22
20100101|2009-05-13 11:00,13,6.32,6.363,6.32,6.359,30
20100101|2009-05-13 11:30,13,6.356,6.36,6.316,6.316,32
20100101|2009-05-13 12:00,13,6.315,6.319,6.273,6.281,30
20100101|2009-05-13 12:30,13,6.26,6.311,6.26,6.303,21
20100101|2009-05-13 13:00,13,6.321,6.321,6.244,6.245,54
20100101|2009-05-13 13:30,13,6.25,6.263,6.206,6.206,29
20100101|2009-05-13 14:00,13,6.22,6.22,6.191,6.191,28
20100101|2009-05-13 14:30,13,6.19,6.19,6.19,6.19,5
20100101|2009-05-13 20:00,14,6.15,6.15,6.15,6.15,3
20100101|2009-05-14 05:30,14,6.185,6.185,6.185,6.185,1
20100101|2009-05-14 07:00,14,6.178,6.178,6.153,6.153,6
20100101|2009-05-14 07:30,14,6.1,6.139,6.09,6.11,40
20100101|2009-05-14 08:00,14,6.114,6.142,6.108,6.137,81
20100101|2009-05-14 08:30,14,6.136,6.149,6.106,6.109,55
20100101|2009-05-14 09:00,14,6.121,6.127,6.091,6.094,38
20100101|2009-05-14 09:30,14,6.091,6.223,6.091,6.193,181
20100101|2009-05-14 10:00,14,6.197,6.273,6.197,6.224,171
20100101|2009-05-14 10:30,14,6.23,6.25,6.173,6.202,240
20100101|2009-05-14 11:00,14,6.193,6.24,6.193,6.227,20
20100101|2009-05-14 11:30,14,6.236,6.256,6.236,6.25,12
20100101|2009-05-14 12:00,14,6.225,6.232,6.198,6.205,23
20100101|2009-05-14 12:30,14,6.253,6.272,6.242,6.272,11
20100101|2009-05-14 13:00,14,6.284,6.295,6.28,6.295,37
20100101|2009-05-14 13:30,14,6.263,6.282,6.257,6.28,45
20100101|2009-05-14 14:00,14,6.276,6.279,6.275,6.279,14
20100101|2009-05-14 14:30,14,6.278,6.278,6.278,6.278,1
20100101|2009-05-14 21:30,15,6.27,6.27,6.27,6.27,10
20100101|2009-05-15 06:30,15,6.23,6.23,6.23,6.23,40
20100101|2009-05-15 07:00,15,6.216,6.216,6.21,6.21,3
20100101|2009-05-15 07:30,15,6.23,6.23,6.22,6.22,19
20100101|2009-05-15 08:00,15,6.195,6.22,6.181,6.196,150
20100101|2009-05-15 08:30,15,6.199,6.222,6.199,6.211,31
20100101|2009-05-15 09:00,15,6.212,6.212,6.184,6.202,21
20100101|2009-05-15 09:30,15,6.219,6.231,6.214,6.223,108
20100101|2009-05-15 10:00,15,6.219,6.223,6.201,6.215,154
20100101|2009-05-15 10:30,15,6.197,6.206,6.196,6.205,88
20100101|2009-05-15 11:00,15,6.195,6.219,6.178,6.219,107
20100101|2009-05-15 11:30,15,6.21,6.21,6.16,6.16,59
20100101|2009-05-15 12:00,15,6.152,6.185,6.152,6.173,17
20100101|2009-05-15 12:30,15,6.175,6.175,6.175,6.175,1
20100101|2009-05-15 13:00,15,6.201,6.201,6.13,6.13,7
20100101|2009-05-15 13:30,15,6.132,6.134,6.132,6.134,9
20100101|2009-05-15 14:00,15,6.138,6.138,6.138,6.138,24
20100101|2009-05-15 14:30,15,6.138,6.14,6.138,6.14,29
20100101|2009-05-15 15:30,15,6.138,6.138,6.138,6.138,1
20100101|2009-05-18 07:30,18,6.145,6.145,6.14,6.14,2
20100101|2009-05-18 08:00,18,6.156,6.205,6.142,6.205,62
20100101|2009-05-18 08:30,18,6.205,6.248,6.178,6.191,72
20100101|2009-05-18 09:00,18,6.2,6.23,6.193,6.221,11
20100101|2009-05-18 09:30,18,6.23,6.239,6.218,6.239,32
20100101|2009-05-18 10:00,18,6.238,6.247,6.206,6.208,25
20100101|2009-05-18 10:30,18,6.228,6.228,6.2,6.2,5
20100101|2009-05-18 11:00,18,6.184,6.191,6.154,6.191,43
20100101|2009-05-18 11:30,18,6.181,6.201,6.181,6.198,37
20100101|2009-05-18 12:00,18,6.203,6.207,6.175,6.175,15
20100101|2009-05-18 12:30,18,6.18,6.18,6.158,6.158,76
20100101|2009-05-18 13:00,18,6.18,6.18,6.173,6.173,2
20100101|2009-05-18 13:30,18,6.205,6.212,6.192,6.209,30
20100101|2009-05-18 14:00,18,6.209,6.237,6.207,6.233,27
20100101|2009-05-18 14:30,18,6.223,6.223,6.222,6.222,7
20100101|2009-05-18 15:00,18,6.219,6.219,6.209,6.21,29
20100101|2009-05-18 15:30,18,6.21,6.21,6.21,6.21,4
20100101|2009-05-18 16:00,18,6.21,6.21,6.21,6.21,3
20100101|2009-05-19 07:00,19,6.19,6.19,6.19,6.19,1
20100101|2009-05-19 07:30,19,6.185,6.185,6.145,6.145,71
20100101|2009-05-19 08:00,19,6.15,6.156,6.127,6.156,100
20100101|2009-05-19 08:30,19,6.156,6.173,6.138,6.138,195
20100101|2009-05-19 09:00,19,6.135,6.16,6.13,6.16,106
20100101|2009-05-19 09:30,19,6.152,6.155,6.12,6.12,32
20100101|2009-05-19 10:00,19,6.12,6.129,6.087,6.104,94
20100101|2009-05-19 10:30,19,6.107,6.108,6.09,6.09,51
20100101|2009-05-19 11:00,19,6.098,6.117,6.092,6.117,39
20100101|2009-05-19 11:30,19,6.118,6.118,6.076,6.078,24
20100101|2009-05-19 12:00,19,6.098,6.105,6.098,6.1,26
20100101|2009-05-19 12:30,19,6.07,6.07,6.052,6.052,11
20100101|2009-05-19 13:00,19,6.043,6.062,6,6.056,212
20100101|2009-05-19 13:30,19,6.058,6.065,6.058,6.06,41
20100101|2009-05-19 14:00,19,6.087,6.087,6.073,6.073,11
20100101|2009-05-19 14:30,19,6.065,6.072,6.065,6.072,8
20100101|2009-05-19 15:00,19,6.063,6.07,6.056,6.056,22
20100101|2009-05-20 07:00,20,5.99,5.991,5.974,5.987,53
20100101|2009-05-20 07:30,20,5.985,6.002,5.981,5.981,32
20100101|2009-05-20 08:00,20,5.989,6.075,5.989,6.044,100
20100101|2009-05-20 08:30,20,6.04,6.1,6.031,6.062,75
20100101|2009-05-20 09:00,20,6.085,6.093,6.051,6.062,93
20100101|2009-05-20 09:30,20,6.078,6.107,6.055,6.077,66
20100101|2009-05-20 10:00,20,6.075,6.09,6.05,6.056,48
20100101|2009-05-20 10:30,20,6.065,6.095,6.065,6.077,30
20100101|2009-05-20 11:00,20,6.068,6.087,6.06,6.082,48
20100101|2009-05-20 11:30,20,6.075,6.075,6.062,6.072,19
20100101|2009-05-20 12:00,20,6.058,6.084,6.048,6.084,18
20100101|2009-05-20 12:30,20,6.072,6.085,6.072,6.085,20
20100101|2009-05-20 13:00,20,6.084,6.12,6.079,6.112,48
20100101|2009-05-20 13:30,20,6.112,6.122,6.1,6.122,48
20100101|2009-05-20 14:00,20,6.112,6.115,6.107,6.107,10
20100101|2009-05-20 14:30,20,6.131,6.131,6.131,6.131,1
20100101|2009-05-20 15:00,20,6.117,6.12,6.117,6.12,2
20100101|2009-05-21 03:00,21,6.09,6.09,6.09,6.09,7
20100101|2009-05-21 03:30,21,6.09,6.09,6.09,6.09,13
20100101|2009-05-21 07:00,21,6.04,6.04,6.04,6.04,1
20100101|2009-05-21 07:30,21,6.024,6.025,6.023,6.023,21
20100101|2009-05-21 08:00,21,6.028,6.035,6.016,6.035,42
20100101|2009-05-21 08:30,21,6.04,6.04,6.025,6.026,19
20100101|2009-05-21 09:00,21,6.025,6.026,6,6.002,58
20100101|2009-05-21 09:30,21,5.97,5.97,5.871,5.905,272
20100101|2009-05-21 10:00,21,5.921,5.933,5.875,5.888,44
20100101|2009-05-21 10:30,21,5.886,5.9,5.883,5.9,31
20100101|2009-05-21 11:00,21,5.893,5.912,5.884,5.884,43
20100101|2009-05-21 11:30,21,5.887,5.891,5.86,5.887,101
20100101|2009-05-21 12:00,21,5.885,5.892,5.87,5.875,55
20100101|2009-05-21 12:30,21,5.876,5.887,5.876,5.886,16
20100101|2009-05-21 13:00,21,5.885,5.888,5.844,5.844,118
20100101|2009-05-21 13:30,21,5.844,5.85,5.832,5.85,33
20100101|2009-05-21 14:00,21,5.85,5.85,5.845,5.845,11
20100101|2009-05-21 14:30,21,5.87,5.87,5.87,5.87,6
20100101|2009-05-21 15:00,21,5.87,5.87,5.87,5.87,4
20100101|2009-05-21 15:30,21,5.87,5.87,5.868,5.869,6
20100101|2009-05-22 07:00,22,5.841,5.841,5.835,5.835,4
20100101|2009-05-22 07:30,22,5.84,5.84,5.8,5.806,65
20100101|2009-05-22 08:00,22,5.814,5.814,5.755,5.765,147
20100101|2009-05-22 08:30,22,5.766,5.766,5.756,5.763,57
20100101|2009-05-22 09:00,22,5.775,5.792,5.758,5.758,38
20100101|2009-05-22 09:30,22,5.764,5.791,5.76,5.784,17
20100101|2009-05-22 10:00,22,5.798,5.804,5.789,5.789,72
20100101|2009-05-22 10:30,22,5.785,5.797,5.777,5.797,72
20100101|2009-05-22 11:00,22,5.796,5.796,5.774,5.774,15
20100101|2009-05-22 11:30,22,5.778,5.782,5.76,5.782,30
20100101|2009-05-22 12:00,22,5.777,5.781,5.765,5.781,29
20100101|2009-05-22 12:30,22,5.772,5.772,5.769,5.77,7
20100101|2009-05-22 13:00,22,5.761,5.78,5.761,5.78,42
20100101|2009-05-22 13:30,22,5.778,5.783,5.773,5.78,46
20100101|2009-05-22 14:00,22,5.786,5.786,5.786,5.786,1
20100101|2009-05-25 07:30,26,5.752,5.752,5.752,5.752,2
20100101|2009-05-26 06:30,26,5.73,5.73,5.73,5.73,1
20100101|2009-05-26 07:00,26,5.726,5.726,5.726,5.726,2
20100101|2009-05-26 07:30,26,5.72,5.72,5.707,5.707,10
20100101|2009-05-26 08:00,26,5.71,5.71,5.693,5.704,277
20100101|2009-05-26 08:30,26,5.702,5.732,5.698,5.723,158
20100101|2009-05-26 09:00,26,5.73,5.781,5.724,5.762,61
20100101|2009-05-26 09:30,26,5.752,5.762,5.741,5.755,57
20100101|2009-05-26 10:00,26,5.741,5.754,5.741,5.754,3
20100101|2009-05-26 10:30,26,5.755,5.755,5.744,5.744,11
20100101|2009-05-26 11:00,26,5.749,5.75,5.737,5.747,79
20100101|2009-05-26 11:30,26,5.744,5.758,5.739,5.756,17
20100101|2009-05-26 12:00,26,5.762,5.762,5.757,5.757,8
20100101|2009-05-26 12:30,26,5.753,5.769,5.751,5.759,14
20100101|2009-05-26 13:00,26,5.766,5.776,5.76,5.773,24
20100101|2009-05-26 13:30,26,5.794,5.801,5.792,5.801,12
20100101|2009-05-26 14:00,26,5.798,5.798,5.791,5.791,2
20100101|2009-05-26 14:30,26,5.799,5.805,5.799,5.805,21
20100101|2009-05-26 15:00,26,5.804,5.804,5.804,5.804,1
20100101|2009-05-26 15:30,26,5.81,5.84,5.81,5.84,7
20100101|2009-05-27 07:00,27,5.804,5.804,5.804,5.804,1
20100101|2009-05-27 07:30,27,5.78,5.785,5.78,5.785,5
20100101|2009-05-27 08:00,27,5.766,5.78,5.762,5.769,70
20100101|2009-05-27 08:30,27,5.772,5.784,5.767,5.767,34
20100101|2009-05-27 09:00,27,5.765,5.768,5.718,5.72,111
20100101|2009-05-27 09:30,27,5.731,5.756,5.731,5.751,18
20100101|2009-05-27 10:00,27,5.75,5.808,5.75,5.786,104
20100101|2009-05-27 10:30,27,5.786,5.802,5.786,5.787,15
20100101|2009-05-27 11:00,27,5.793,5.794,5.774,5.785,38
20100101|2009-05-27 11:30,27,5.795,5.798,5.774,5.796,120
20100101|2009-05-27 12:00,27,5.782,5.782,5.766,5.773,24
20100101|2009-05-27 12:30,27,5.769,5.79,5.76,5.78,75
20100101|2009-05-27 13:00,27,5.772,5.806,5.772,5.801,118
20100101|2009-05-27 13:30,27,5.8,5.805,5.79,5.805,41
20100101|2009-05-27 14:30,27,5.767,5.767,5.766,5.766,5
20100101|2009-05-27 15:00,27,5.76,5.76,5.759,5.759,5
20100101|2009-05-27 15:30,27,5.755,5.755,5.753,5.753,5
20100101|2009-05-28 07:30,28,5.75,5.775,5.75,5.775,16
20100101|2009-05-28 08:00,28,5.759,5.777,5.759,5.776,41
20100101|2009-05-28 08:30,28,5.775,5.792,5.772,5.782,88
20100101|2009-05-28 09:00,28,5.785,5.788,5.758,5.762,27
20100101|2009-05-28 09:30,28,5.757,5.95,5.757,5.95,273
20100101|2009-05-28 10:00,28,5.95,6.044,5.939,5.97,121
20100101|2009-05-28 10:30,28,5.972,6.022,5.935,5.945,103
20100101|2009-05-28 11:00,28,5.957,5.988,5.95,5.982,50
20100101|2009-05-28 11:30,28,5.978,5.985,5.942,5.95,71
20100101|2009-05-28 12:00,28,5.95,6.043,5.95,6.023,42
20100101|2009-05-28 12:30,28,6.027,6.04,6.02,6.025,21
20100101|2009-05-28 13:00,28,6.046,6.068,6.038,6.038,65
20100101|2009-05-28 13:30,28,6.044,6.06,6.028,6.039,31
20100101|2009-05-28 14:00,28,6.04,6.04,6.039,6.04,6
20100101|2009-05-28 14:30,28,6.042,6.042,6.042,6.042,4
20100101|2009-05-28 15:30,28,6.046,6.046,6.046,6.046,1
20100101|2009-05-28 21:00,29,6.024,6.024,6.023,6.023,2
20100101|2009-05-29 05:00,29,6.1,6.1,6.1,6.1,1
20100101|2009-05-29 05:30,29,6.114,6.114,6.114,6.114,1
20100101|2009-05-29 07:00,29,6.152,6.152,6.152,6.152,1
20100101|2009-05-29 07:30,29,6.129,6.132,6.097,6.097,50
20100101|2009-05-29 08:00,29,6.092,6.109,6.07,6.095,32
20100101|2009-05-29 08:30,29,6.09,6.1,6.066,6.067,69
20100101|2009-05-29 09:00,29,6.077,6.085,6.037,6.064,121
20100101|2009-05-29 09:30,29,6.064,6.079,6.04,6.058,33
20100101|2009-05-29 10:00,29,6.077,6.077,6.029,6.034,77
20100101|2009-05-29 10:30,29,6.037,6.037,6.013,6.019,23
20100101|2009-05-29 11:00,29,6.015,6.046,5.949,5.959,57
20100101|2009-05-29 11:30,29,5.964,5.977,5.932,5.971,29
20100101|2009-05-29 12:00,29,5.96,5.971,5.911,5.915,7
20100101|2009-05-29 12:30,29,5.901,5.955,5.901,5.932,48
20100101|2009-05-29 13:00,29,5.932,5.94,5.899,5.904,53
20100101|2009-05-29 13:30,29,5.895,5.908,5.895,5.908,11
20100101|2009-05-29 14:00,29,5.912,5.912,5.912,5.912,1
20100101|2009-05-29 14:30,29,5.91,5.91,5.91,5.91,2
20100101|2009-06-01 07:30,1,6,6,6,6,4
20100101|2009-06-01 08:00,1,6.046,6.1,6.046,6.1,71
20100101|2009-06-01 08:30,1,6.1,6.13,6.092,6.092,85
20100101|2009-06-01 09:00,1,6.091,6.122,6.086,6.12,59
20100101|2009-06-01 09:30,1,6.102,6.102,6.084,6.1,27
20100101|2009-06-01 10:00,1,6.086,6.096,6.086,6.095,9
20100101|2009-06-01 10:30,1,6.09,6.09,6.07,6.089,67
20100101|2009-06-01 11:00,1,6.06,6.073,6.045,6.064,51
20100101|2009-06-01 11:30,1,6.065,6.065,6.049,6.052,29
20100101|2009-06-01 12:00,1,6.065,6.091,6.065,6.09,24
20100101|2009-06-01 12:30,1,6.082,6.12,6.082,6.102,24
20100101|2009-06-01 13:00,1,6.123,6.238,6.123,6.238,88
20100101|2009-06-01 13:30,1,6.241,6.241,6.236,6.236,3
20100101|2009-06-01 14:00,1,6.22,6.233,6.22,6.233,12
20100101|2009-06-01 14:30,1,6.245,6.245,6.245,6.245,1
20100101|2009-06-01 15:30,1,6.206,6.208,6.206,6.208,4
20100101|2009-06-02 00:30,2,6.175,6.175,6.175,6.175,1
20100101|2009-06-02 07:30,2,6.24,6.24,6.191,6.212,19
20100101|2009-06-02 08:00,2,6.215,6.215,6.148,6.153,100
20100101|2009-06-02 08:30,2,6.165,6.174,6.145,6.159,87
20100101|2009-06-02 09:00,2,6.157,6.181,6.149,6.155,47
20100101|2009-06-02 09:30,2,6.168,6.174,6.167,6.167,11
20100101|2009-06-02 10:00,2,6.169,6.172,6.165,6.168,16
20100101|2009-06-02 10:30,2,6.177,6.183,6.164,6.176,16
20100101|2009-06-02 11:30,2,6.179,6.188,6.178,6.183,18
20100101|2009-06-02 12:00,2,6.182,6.182,6.141,6.17,16
20100101|2009-06-02 12:30,2,6.158,6.158,6.13,6.14,9
20100101|2009-06-02 13:00,2,6.135,6.161,6.12,6.159,28
20100101|2009-06-02 13:30,2,6.168,6.176,6.168,6.176,11
20100101|2009-06-02 14:00,2,6.181,6.185,6.18,6.185,11
20100101|2009-06-02 14:30,2,6.187,6.187,6.18,6.18,3
20100101|2009-06-03 06:30,3,6.168,6.168,6.16,6.16,2
20100101|2009-06-03 07:00,3,6.111,6.12,6.111,6.12,20
20100101|2009-06-03 07:30,3,6.13,6.136,6.093,6.093,24
20100101|2009-06-03 08:00,3,6.105,6.106,6.07,6.076,16
20100101|2009-06-03 08:30,3,6.073,6.08,6.028,6.04,43
20100101|2009-06-03 09:00,3,6.035,6.054,6.034,6.034,9
20100101|2009-06-03 09:30,3,6.034,6.034,5.973,5.996,66
20100101|2009-06-03 10:00,3,5.99,5.99,5.924,5.924,42
20100101|2009-06-03 10:30,3,5.934,5.958,5.926,5.95,35
20100101|2009-06-03 11:00,3,5.948,5.948,5.921,5.934,25
20100101|2009-06-03 11:30,3,5.918,5.925,5.892,5.897,58
20100101|2009-06-03 12:00,3,5.893,5.935,5.893,5.925,18
20100101|2009-06-03 12:30,3,5.925,5.925,5.88,5.881,56
20100101|2009-06-03 13:00,3,5.88,5.887,5.874,5.874,35
20100101|2009-06-03 13:30,3,5.909,5.913,5.909,5.913,33
20100101|2009-06-03 14:00,3,5.927,5.928,5.921,5.921,20
20100101|2009-06-03 14:30,3,5.918,5.947,5.918,5.947,5
20100101|2009-06-03 15:30,3,5.93,5.93,5.93,5.93,1
20100101|2009-06-03 17:30,4,5.915,5.915,5.915,5.915,1
20100101|2009-06-04 06:00,4,5.955,5.955,5.955,5.955,25
20100101|2009-06-04 07:30,4,5.955,5.955,5.955,5.955,1
20100101|2009-06-04 08:00,4,5.992,5.992,5.93,5.96,98
20100101|2009-06-04 08:30,4,5.981,5.986,5.955,5.965,45
20100101|2009-06-04 09:00,4,5.961,5.961,5.915,5.915,17
20100101|2009-06-04 09:30,4,5.93,5.93,5.8,5.85,194
20100101|2009-06-04 10:00,4,5.877,5.929,5.877,5.895,264
20100101|2009-06-04 10:30,4,5.897,5.911,5.882,5.906,57
20100101|2009-06-04 11:00,4,5.9,5.95,5.89,5.95,114
20100101|2009-06-04 11:30,4,5.95,6.041,5.95,6.033,63
20100101|2009-06-04 12:00,4,6.03,6.085,5.99,6.063,47
20100101|2009-06-04 12:30,4,6.06,6.081,6.035,6.072,70
20100101|2009-06-04 13:00,4,6.066,6.066,6.011,6.062,93
20100101|2009-06-04 13:30,4,6.064,6.068,6.05,6.068,36
20100101|2009-06-04 14:00,4,6.084,6.097,6.084,6.097,13
20100101|2009-06-04 14:30,4,6.104,6.122,6.1,6.11,27
20100101|2009-06-04 15:00,4,6.116,6.116,6.11,6.11,11
20100101|2009-06-04 15:30,4,6.11,6.11,6.11,6.11,2
20100101|2009-06-05 02:00,5,6.064,6.064,6.064,6.064,5
20100101|2009-06-05 04:30,5,6.098,6.1,6.098,6.1,9
20100101|2009-06-05 07:00,5,6.15,6.15,6.15,6.15,2
20100101|2009-06-05 07:30,5,6.142,6.265,6.096,6.096,131
20100101|2009-06-05 08:00,5,6.118,6.13,6.064,6.109,158
20100101|2009-06-05 08:30,5,6.109,6.109,6.07,6.09,50
20100101|2009-06-05 09:00,5,6.082,6.087,6.07,6.07,52
20100101|2009-06-05 09:30,5,6.109,6.136,6.107,6.125,30
20100101|2009-06-05 10:00,5,6.166,6.195,6.165,6.174,112
20100101|2009-06-05 10:30,5,6.184,6.22,6.157,6.211,52
20100101|2009-06-05 11:00,5,6.213,6.256,6.213,6.256,208
20100101|2009-06-05 11:30,5,6.248,6.25,6.216,6.221,125
20100101|2009-06-05 12:00,5,6.212,6.212,6.17,6.18,17
20100101|2009-06-05 12:30,5,6.214,6.215,6.172,6.172,18
20100101|2009-06-05 13:00,5,6.175,6.182,6.145,6.173,47
20100101|2009-06-05 13:30,5,6.194,6.194,6.181,6.186,35
20100101|2009-06-05 14:00,5,6.192,6.192,6.189,6.191,3
20100101|2009-06-05 15:30,5,6.179,6.179,6.179,6.179,1
20100101|2009-06-07 23:30,8,6.197,6.197,6.197,6.197,1
20100101|2009-06-08 03:00,8,6.17,6.17,6.17,6.17,2
20100101|2009-06-08 05:30,8,6.127,6.127,6.127,6.127,3
20100101|2009-06-08 06:30,8,6.127,6.132,6.127,6.132,32
20100101|2009-06-08 07:00,8,6.142,6.142,6.113,6.116,107
20100101|2009-06-08 07:30,8,6.117,6.117,6.084,6.084,110
20100101|2009-06-08 08:00,8,6.075,6.104,6.067,6.096,151
20100101|2009-06-08 08:30,8,6.096,6.1,6.075,6.09,231
20100101|2009-06-08 09:00,8,6.09,6.108,6.083,6.103,85
20100101|2009-06-08 09:30,8,6.114,6.12,6.094,6.099,215
20100101|2009-06-08 10:00,8,6.103,6.106,6.09,6.09,77
20100101|2009-06-08 10:30,8,6.081,6.11,6.08,6.099,86
20100101|2009-06-08 11:00,8,6.085,6.099,6.079,6.099,5
20100101|2009-06-08 11:30,8,6.09,6.108,6.09,6.108,24
20100101|2009-06-08 12:00,8,6.108,6.115,6.093,6.093,22
20100101|2009-06-08 12:30,8,6.115,6.118,6.088,6.088,93
20100101|2009-06-08 13:00,8,6.108,6.125,6.108,6.122,201
20100101|2009-06-08 13:30,8,6.122,6.122,6.118,6.121,41
20100101|2009-06-08 14:00,8,6.122,6.135,6.122,6.133,18
20100101|2009-06-08 15:00,8,6.128,6.137,6.128,6.137,2
20100101|2009-06-09 03:30,9,6.145,6.145,6.145,6.145,16
20100101|2009-06-09 04:00,9,6.145,6.145,6.145,6.145,4
20100101|2009-06-09 07:30,9,6.166,6.169,6.148,6.156,7
20100101|2009-06-09 08:00,9,6.13,6.152,6.13,6.133,34
20100101|2009-06-09 08:30,9,6.135,6.136,6.08,6.086,85
20100101|2009-06-09 09:00,9,6.079,6.082,6.049,6.059,35
20100101|2009-06-09 09:30,9,6.072,6.086,6.069,6.076,18
20100101|2009-06-09 10:00,9,6.068,6.09,6.06,6.09,63
20100101|2009-06-09 10:30,9,6.09,6.096,6.085,6.089,44
20100101|2009-06-09 11:00,9,6.09,6.11,6.09,6.11,18
20100101|2009-06-09 11:30,9,6.119,6.12,6.098,6.098,18
20100101|2009-06-09 12:00,9,6.08,6.1,6.08,6.1,34
20100101|2009-06-09 12:30,9,6.09,6.11,6.085,6.11,23
20100101|2009-06-09 13:00,9,6.11,6.125,6.102,6.125,13
20100101|2009-06-09 14:00,9,6.121,6.121,6.121,6.121,1
20100101|2009-06-09 15:30,9,6.125,6.125,6.125,6.125,5
20100101|2009-06-09 16:00,9,6.14,6.14,6.14,6.14,2
20100101|2009-06-10 04:00,10,6.18,6.18,6.18,6.18,2
20100101|2009-06-10 05:00,10,6.177,6.18,6.177,6.18,6
20100101|2009-06-10 05:30,10,6.18,6.18,6.18,6.18,1
20100101|2009-06-10 06:00,10,6.19,6.19,6.19,6.19,4
20100101|2009-06-10 07:30,10,6.165,6.165,6.14,6.14,28
20100101|2009-06-10 08:00,10,6.13,6.136,6.083,6.093,273
20100101|2009-06-10 08:30,10,6.096,6.096,6.08,6.085,17
20100101|2009-06-10 09:00,10,6.075,6.075,6.028,6.048,241
20100101|2009-06-10 09:30,10,6.069,6.083,6.038,6.068,51
20100101|2009-06-10 10:00,10,6.069,6.069,6.04,6.05,95
20100101|2009-06-10 10:30,10,6.06,6.063,6.044,6.054,21
20100101|2009-06-10 11:00,10,6.065,6.079,6.058,6.07,92
20100101|2009-06-10 11:30,10,6.07,6.07,6.049,6.055,42
20100101|2009-06-10 12:00,10,6.064,6.07,6.042,6.042,21
20100101|2009-06-10 12:30,10,6.048,6.054,6.022,6.022,15
20100101|2009-06-10 13:00,10,6.041,6.051,6.03,6.05,31
20100101|2009-06-10 13:30,10,6.047,6.047,6.035,6.035,2
20100101|2009-06-10 14:00,10,6.043,6.043,6.03,6.037,4
20100101|2009-06-10 14:30,10,6.043,6.043,6.043,6.043,10
20100101|2009-06-10 15:00,10,6.054,6.054,6.049,6.049,3
20100101|2009-06-11 05:30,11,6.11,6.11,6.11,6.11,1
20100101|2009-06-11 07:30,11,6.04,6.04,6.028,6.032,14
20100101|2009-06-11 08:00,11,6.034,6.034,6.022,6.025,29
20100101|2009-06-11 08:30,11,6.035,6.09,6.023,6.041,112
20100101|2009-06-11 09:00,11,6.04,6.083,6.04,6.082,63
20100101|2009-06-11 09:30,11,6.1,6.161,6.084,6.084,154
20100101|2009-06-11 10:00,11,6.084,6.101,6.078,6.092,192
20100101|2009-06-11 10:30,11,6.092,6.107,6.092,6.102,23
20100101|2009-06-11 11:00,11,6.102,6.166,6.1,6.166,63
20100101|2009-06-11 11:30,11,6.183,6.27,6.181,6.231,168
20100101|2009-06-11 12:00,11,6.233,6.266,6.204,6.219,142
20100101|2009-06-11 12:30,11,6.235,6.235,6.185,6.19,31
20100101|2009-06-11 13:00,11,6.19,6.223,6.177,6.209,79
20100101|2009-06-11 13:30,11,6.228,6.231,6.227,6.227,24
20100101|2009-06-11 14:00,11,6.219,6.243,6.212,6.243,27
20100101|2009-06-11 14:30,11,6.24,6.24,6.238,6.239,13
20100101|2009-06-12 00:00,12,6.222,6.222,6.222,6.222,1
20100101|2009-06-12 06:30,12,6.224,6.224,6.224,6.224,1
20100101|2009-06-12 07:00,12,6.18,6.18,6.18,6.18,1
20100101|2009-06-12 07:30,12,6.1,6.129,6.1,6.12,10
20100101|2009-06-12 08:00,12,6.118,6.133,6.096,6.132,184
20100101|2009-06-12 08:30,12,6.132,6.161,6.124,6.143,85
20100101|2009-06-12 09:00,12,6.142,6.167,6.132,6.167,90
20100101|2009-06-12 09:30,12,6.158,6.2,6.158,6.19,51
20100101|2009-06-12 10:00,12,6.182,6.196,6.172,6.177,34
20100101|2009-06-12 10:30,12,6.188,6.23,6.188,6.221,77
20100101|2009-06-12 11:00,12,6.192,6.196,6.18,6.18,45
20100101|2009-06-12 11:30,12,6.171,6.173,6.13,6.138,45
20100101|2009-06-12 12:00,12,6.154,6.169,6.147,6.15,25
20100101|2009-06-12 12:30,12,6.144,6.148,6.144,6.144,43
20100101|2009-06-12 13:00,12,6.154,6.179,6.147,6.163,89
20100101|2009-06-12 13:30,12,6.162,6.179,6.162,6.179,2
20100101|2009-06-12 14:00,12,6.181,6.183,6.178,6.178,18
20100101|2009-06-12 14:30,12,6.197,6.197,6.19,6.19,3
20100101|2009-06-12 15:00,12,6.185,6.185,6.185,6.185,1
20100101|2009-06-12 16:00,12,6.198,6.198,6.198,6.198,1
20100101|2009-06-15 06:30,15,6.149,6.149,6.149,6.149,2
20100101|2009-06-15 07:30,15,6.17,6.205,6.17,6.184,21
20100101|2009-06-15 08:00,15,6.18,6.213,6.18,6.208,46
20100101|2009-06-15 08:30,15,6.214,6.215,6.171,6.188,61
20100101|2009-06-15 09:00,15,6.188,6.268,6.188,6.242,343
20100101|2009-06-15 09:30,15,6.242,6.255,6.237,6.251,38
20100101|2009-06-15 10:00,15,6.248,6.256,6.241,6.253,70
20100101|2009-06-15 10:30,15,6.253,6.289,6.252,6.289,124
20100101|2009-06-15 11:00,15,6.283,6.3,6.283,6.298,92
20100101|2009-06-15 11:30,15,6.287,6.376,6.287,6.34,56
20100101|2009-06-15 12:00,15,6.33,6.36,6.288,6.308,97
20100101|2009-06-15 12:30,15,6.295,6.297,6.27,6.294,35
20100101|2009-06-15 13:00,15,6.325,6.36,6.294,6.358,103
20100101|2009-06-15 13:30,15,6.351,6.356,6.34,6.34,61
20100101|2009-06-15 14:30,15,6.34,6.34,6.34,6.34,1
20100101|2009-06-15 15:00,15,6.35,6.365,6.35,6.365,4
20100101|2009-06-15 18:30,16,6.344,6.344,6.344,6.344,1
20100101|2009-06-16 00:30,16,6.344,6.344,6.344,6.344,1
20100101|2009-06-16 03:30,16,6.4,6.4,6.4,6.4,3
20100101|2009-06-16 04:00,16,6.412,6.412,6.412,6.412,1
20100101|2009-06-16 06:30,16,6.413,6.45,6.413,6.45,4
20100101|2009-06-16 07:00,16,6.444,6.462,6.444,6.453,21
20100101|2009-06-16 07:30,16,6.453,6.455,6.4,6.406,44
20100101|2009-06-16 08:00,16,6.416,6.453,6.396,6.436,367
20100101|2009-06-16 08:30,16,6.428,6.435,6.349,6.35,93
20100101|2009-06-16 09:00,16,6.347,6.351,6.295,6.304,143
20100101|2009-06-16 09:30,16,6.294,6.315,6.294,6.305,55
20100101|2009-06-16 10:00,16,6.309,6.319,6.282,6.282,87
20100101|2009-06-16 10:30,16,6.272,6.286,6.26,6.278,43
20100101|2009-06-16 11:00,16,6.271,6.276,6.25,6.266,28
20100101|2009-06-16 11:30,16,6.254,6.254,6.233,6.244,37
20100101|2009-06-16 12:00,16,6.266,6.268,6.22,6.226,38
20100101|2009-06-16 12:30,16,6.207,6.212,6.207,6.212,8
20100101|2009-06-16 13:00,16,6.21,6.255,6.2,6.255,30
20100101|2009-06-16 13:30,16,6.223,6.228,6.22,6.228,8
20100101|2009-06-16 14:00,16,6.222,6.222,6.222,6.222,2
20100101|2009-06-16 14:30,16,6.241,6.25,6.241,6.25,2
20100101|2009-06-16 15:00,16,6.222,6.232,6.222,6.232,2
20100101|2009-06-17 07:00,17,6.221,6.221,6.221,6.221,1
20100101|2009-06-17 07:30,17,6.22,6.225,6.213,6.22,11
20100101|2009-06-17 08:00,17,6.22,6.238,6.215,6.237,268
20100101|2009-06-17 08:30,17,6.243,6.243,6.23,6.23,169
20100101|2009-06-17 09:00,17,6.23,6.241,6.228,6.232,31
20100101|2009-06-17 09:30,17,6.233,6.236,6.188,6.236,41
20100101|2009-06-17 10:00,17,6.246,6.26,6.22,6.251,236
20100101|2009-06-17 10:30,17,6.248,6.255,6.24,6.242,15
20100101|2009-06-17 11:00,17,6.26,6.316,6.26,6.3,66
20100101|2009-06-17 11:30,17,6.3,6.332,6.288,6.291,47
20100101|2009-06-17 12:00,17,6.281,6.293,6.281,6.284,22
20100101|2009-06-17 12:30,17,6.3,6.322,6.288,6.288,25
20100101|2009-06-17 13:00,17,6.295,6.332,6.295,6.325,50
20100101|2009-06-17 13:30,17,6.326,6.328,6.315,6.327,33
20100101|2009-06-17 14:00,17,6.32,6.321,6.315,6.321,17
20100101|2009-06-17 14:30,17,6.316,6.316,6.316,6.316,1
20100101|2009-06-17 15:30,17,6.33,6.332,6.33,6.332,16
20100101|2009-06-18 06:30,18,6.345,6.345,6.342,6.342,5
20100101|2009-06-18 07:30,18,6.379,6.379,6.379,6.379,5
20100101|2009-06-18 08:00,18,6.355,6.372,6.309,6.309,81
20100101|2009-06-18 08:30,18,6.321,6.321,6.295,6.3,68
20100101|2009-06-18 09:00,18,6.308,6.32,6.299,6.316,53
20100101|2009-06-18 09:30,18,6.304,6.304,6.177,6.177,87
20100101|2009-06-18 10:00,18,6.179,6.219,6.179,6.215,48
20100101|2009-06-18 10:30,18,6.221,6.223,6.208,6.22,22
20100101|2009-06-18 11:00,18,6.21,6.217,6.2,6.204,12
20100101|2009-06-18 11:30,18,6.196,6.23,6.196,6.23,3
20100101|2009-06-18 12:00,18,6.242,6.249,6.24,6.249,15
20100101|2009-06-18 12:30,18,6.263,6.263,6.253,6.253,10
20100101|2009-06-18 13:00,18,6.245,6.245,6.237,6.241,50
20100101|2009-06-18 13:30,18,6.241,6.241,6.239,6.239,2
20100101|2009-06-18 14:00,18,6.239,6.239,6.239,6.239,1
20100101|2009-06-18 15:00,18,6.237,6.237,6.237,6.237,1
20100101|2009-06-18 15:30,18,6.23,6.23,6.23,6.23,1
20100101|2009-06-19 06:30,19,6.256,6.256,6.253,6.253,5
20100101|2009-06-19 07:00,19,6.261,6.27,6.261,6.27,2
20100101|2009-06-19 07:30,19,6.294,6.294,6.283,6.283,3
20100101|2009-06-19 08:00,19,6.279,6.279,6.258,6.264,68
20100101|2009-06-19 08:30,19,6.274,6.276,6.25,6.25,37
20100101|2009-06-19 09:00,19,6.255,6.255,6.232,6.232,19
20100101|2009-06-19 09:30,19,6.235,6.255,6.235,6.25,38
20100101|2009-06-19 10:00,19,6.232,6.234,6.21,6.215,15
20100101|2009-06-19 10:30,19,6.207,6.229,6.204,6.22,51
20100101|2009-06-19 11:00,19,6.215,6.216,6.19,6.19,11
20100101|2009-06-19 11:30,19,6.165,6.175,6.16,6.175,67
20100101|2009-06-19 12:00,19,6.16,6.173,6.144,6.144,54
20100101|2009-06-19 12:30,19,6.152,6.153,6.121,6.121,32
20100101|2009-06-19 13:00,19,6.11,6.11,6.087,6.099,50
20100101|2009-06-19 13:30,19,6.105,6.119,6.104,6.117,72
20100101|2009-06-21 20:30,22,6.11,6.11,6.11,6.11,1
20100101|2009-06-22 01:00,22,6.11,6.11,6.11,6.11,2
20100101|2009-06-22 03:30,22,6.11,6.11,6.11,6.11,1
20100101|2009-06-22 05:30,22,6.07,6.07,6.05,6.05,3
20100101|2009-06-22 06:30,22,6.11,6.11,6.11,6.11,6
20100101|2009-06-22 07:00,22,6.11,6.11,6.11,6.11,30
20100101|2009-06-22 07:30,22,6.091,6.11,6.072,6.072,77
20100101|2009-06-22 08:00,22,6.081,6.081,6.033,6.042,65
20100101|2009-06-22 08:30,22,6.057,6.069,5.95,5.951,66
20100101|2009-06-22 09:00,22,5.948,5.968,5.934,5.939,136
20100101|2009-06-22 09:30,22,5.932,5.948,5.909,5.94,32
20100101|2009-06-22 10:00,22,5.94,5.957,5.935,5.95,24
20100101|2009-06-22 10:30,22,5.943,5.943,5.943,5.943,1
20100101|2009-06-22 11:00,22,5.935,5.955,5.932,5.937,54
20100101|2009-06-22 11:30,22,5.938,5.965,5.938,5.956,76
20100101|2009-06-22 12:00,22,5.944,5.945,5.926,5.928,16
20100101|2009-06-22 12:30,22,5.938,5.947,5.921,5.947,22
20100101|2009-06-22 13:00,22,5.95,5.968,5.92,5.96,93
20100101|2009-06-22 13:30,22,5.958,5.964,5.958,5.964,8
20100101|2009-06-22 14:00,22,5.951,5.954,5.951,5.954,6
20100101|2009-06-22 14:30,22,5.958,5.959,5.951,5.951,20
20100101|2009-06-22 15:00,22,5.959,5.959,5.954,5.954,5
20100101|2009-06-22 15:30,22,5.935,5.935,5.935,5.935,2
20100101|2009-06-22 17:30,23,5.96,5.96,5.96,5.96,2
20100101|2009-06-23 07:00,23,5.97,5.976,5.97,5.97,55
20100101|2009-06-23 07:30,23,5.924,5.948,5.924,5.948,17
20100101|2009-06-23 08:00,23,5.959,5.963,5.94,5.958,77
20100101|2009-06-23 08:30,23,5.944,5.949,5.901,5.906,105
20100101|2009-06-23 09:00,23,5.897,5.916,5.866,5.868,38
20100101|2009-06-23 09:30,23,5.866,5.878,5.838,5.85,31
20100101|2009-06-23 10:00,23,5.846,5.862,5.841,5.848,67
20100101|2009-06-23 10:30,23,5.851,5.86,5.844,5.851,9
20100101|2009-06-23 11:00,23,5.87,5.872,5.84,5.847,43
20100101|2009-06-23 11:30,23,5.864,5.88,5.86,5.878,29
20100101|2009-06-23 12:00,23,5.882,5.889,5.872,5.872,21
20100101|2009-06-23 12:30,23,5.882,5.894,5.882,5.894,4
20100101|2009-06-23 13:00,23,5.901,5.92,5.901,5.901,85
20100101|2009-06-23 13:30,23,5.897,5.897,5.897,5.897,2
20100101|2009-06-23 14:00,23,5.905,5.905,5.903,5.903,16
20100101|2009-06-23 14:30,23,5.913,5.913,5.913,5.913,1
20100101|2009-06-24 07:00,24,5.861,5.865,5.86,5.86,3
20100101|2009-06-24 07:30,24,5.864,5.864,5.84,5.84,13
20100101|2009-06-24 08:00,24,5.844,5.844,5.816,5.842,13
20100101|2009-06-24 08:30,24,5.843,5.856,5.832,5.844,60
20100101|2009-06-24 09:00,24,5.838,5.844,5.818,5.818,34
20100101|2009-06-24 09:30,24,5.81,5.861,5.81,5.861,42
20100101|2009-06-24 10:00,24,5.859,5.893,5.852,5.883,58
20100101|2009-06-24 10:30,24,5.872,5.882,5.855,5.864,58
20100101|2009-06-24 11:00,24,5.86,5.869,5.848,5.85,23
20100101|2009-06-24 11:30,24,5.852,5.86,5.829,5.846,52
20100101|2009-06-24 12:00,24,5.848,5.854,5.837,5.854,10
20100101|2009-06-24 12:30,24,5.852,5.852,5.842,5.847,29
20100101|2009-06-24 13:00,24,5.856,5.867,5.852,5.867,13
20100101|2009-06-24 13:30,24,5.865,5.866,5.86,5.86,7
20100101|2009-06-24 15:30,24,5.88,5.88,5.88,5.88,1
20100101|2009-06-25 07:00,25,5.9,5.9,5.9,5.9,1
20100101|2009-06-25 07:30,25,5.867,5.867,5.864,5.864,3
20100101|2009-06-25 08:00,25,5.892,5.928,5.876,5.926,17
20100101|2009-06-25 08:30,25,5.934,5.934,5.911,5.913,42
20100101|2009-06-25 09:00,25,5.919,5.94,5.911,5.917,123
20100101|2009-06-25 09:30,25,5.943,5.945,5.864,5.874,135
20100101|2009-06-25 10:00,25,5.89,5.898,5.876,5.898,34
20100101|2009-06-25 10:30,25,5.892,5.922,5.892,5.913,77
20100101|2009-06-25 11:00,25,5.913,5.924,5.888,5.89,38
20100101|2009-06-25 11:30,25,5.908,5.93,5.897,5.897,31
20100101|2009-06-25 12:00,25,5.904,5.931,5.904,5.931,24
20100101|2009-06-25 12:30,25,5.94,5.946,5.928,5.94,54
20100101|2009-06-25 13:00,25,5.915,5.951,5.908,5.936,45
20100101|2009-06-25 13:30,25,5.93,5.939,5.93,5.939,19
20100101|2009-06-25 14:00,25,5.936,5.939,5.936,5.939,4
20100101|2009-06-25 14:30,25,5.949,5.96,5.949,5.96,2
20100101|2009-06-25 15:00,25,5.949,5.949,5.949,5.949,1
20100101|2009-06-25 15:30,25,5.959,5.959,5.959,5.959,2
20100101|2009-06-26 07:30,26,5.903,5.903,5.902,5.902,8
20100101|2009-06-26 08:00,26,5.885,5.91,5.885,5.905,136
20100101|2009-06-26 08:30,26,5.935,5.969,5.929,5.933,61
20100101|2009-06-26 09:00,26,5.938,5.938,5.916,5.918,67
20100101|2009-06-26 09:30,26,5.925,5.952,5.916,5.951,70
20100101|2009-06-26 10:00,26,5.931,5.936,5.931,5.936,5
20100101|2009-06-26 10:30,26,5.935,5.951,5.927,5.951,27
20100101|2009-06-26 11:00,26,5.944,5.951,5.941,5.951,9
20100101|2009-06-26 11:30,26,5.958,5.992,5.958,5.984,77
20100101|2009-06-26 12:00,26,5.984,5.992,5.97,5.97,32
20100101|2009-06-26 12:30,26,5.976,5.997,5.975,5.992,32
20100101|2009-06-26 13:00,26,5.986,6.057,5.986,6.055,166
20100101|2009-06-26 13:30,26,6.055,6.06,6.05,6.06,43
20100101|2009-06-26 14:30,26,6.073,6.073,6.073,6.073,1
20100101|2009-06-28 17:30,29,5.998,5.998,5.995,5.995,5
20100101|2009-06-28 18:00,29,5.995,5.995,5.995,5.995,4
20100101|2009-06-28 18:30,29,5.995,5.995,5.995,5.995,2
20100101|2009-06-28 19:00,29,5.983,5.983,5.983,5.983,5
20100101|2009-06-28 19:30,29,5.995,5.995,5.995,5.995,1
20100101|2009-06-28 21:00,29,5.99,5.99,5.98,5.98,9
20100101|2009-06-28 22:00,29,5.99,5.99,5.99,5.99,4
20100101|2009-06-29 06:00,29,6.026,6.026,6.026,6.026,1
20100101|2009-06-29 06:30,29,6.04,6.04,6.036,6.036,9
20100101|2009-06-29 07:00,29,6.007,6.018,6.004,6.004,12
20100101|2009-06-29 07:30,29,5.994,5.994,5.994,5.994,1
20100101|2009-06-29 08:00,29,5.979,5.997,5.969,5.97,55
20100101|2009-06-29 08:30,29,5.971,5.987,5.957,5.962,30
20100101|2009-06-29 09:00,29,5.959,5.988,5.959,5.988,44
20100101|2009-06-29 09:30,29,6,6.002,5.977,5.979,14
20100101|2009-06-29 10:00,29,5.986,6,5.977,5.977,22
20100101|2009-06-29 10:30,29,5.976,5.977,5.959,5.965,10
20100101|2009-06-29 11:00,29,5.97,5.99,5.97,5.99,2
20100101|2009-06-29 11:30,29,5.972,5.972,5.966,5.966,11
20100101|2009-06-29 12:00,29,5.962,5.986,5.96,5.986,12
20100101|2009-06-29 12:30,29,5.988,5.988,5.963,5.967,7
20100101|2009-06-29 13:00,29,5.966,5.97,5.944,5.946,45
20100101|2009-06-29 13:30,29,5.943,5.953,5.942,5.951,10
20100101|2009-06-29 14:00,29,5.955,5.955,5.954,5.955,9
20100101|2009-06-29 14:30,29,5.949,5.95,5.949,5.95,24
20100101|2009-06-29 15:00,29,5.95,5.95,5.94,5.94,16
20100101|2009-06-29 15:30,29,5.941,5.943,5.941,5.941,5
20100101|2009-06-30 01:00,30,5.97,5.97,5.97,5.97,1
20100101|2009-06-30 03:30,30,5.98,5.98,5.98,5.98,1
20100101|2009-06-30 07:00,30,5.912,5.912,5.88,5.88,3
20100101|2009-06-30 07:30,30,5.881,5.881,5.877,5.877,3
20100101|2009-06-30 08:00,30,5.851,5.875,5.836,5.875,63
20100101|2009-06-30 08:30,30,5.883,5.898,5.883,5.892,18
20100101|2009-06-30 09:00,30,5.891,5.891,5.86,5.86,12
20100101|2009-06-30 09:30,30,5.863,5.873,5.835,5.862,81
20100101|2009-06-30 10:00,30,5.875,5.875,5.843,5.864,47
20100101|2009-06-30 10:30,30,5.87,5.87,5.854,5.86,27
20100101|2009-06-30 11:00,30,5.861,5.865,5.861,5.865,4
20100101|2009-06-30 11:30,30,5.864,5.864,5.851,5.851,4
20100101|2009-06-30 12:00,30,5.848,5.863,5.839,5.849,16
20100101|2009-06-30 12:30,30,5.844,5.846,5.821,5.844,57
20100101|2009-06-30 13:00,30,5.842,5.852,5.832,5.834,39
20100101|2009-06-30 13:30,30,5.843,5.85,5.839,5.843,18
20100101|2009-06-30 14:00,30,5.853,5.859,5.853,5.855,13
20100101|2009-06-30 14:30,30,5.862,5.862,5.851,5.851,9
20100101|2009-06-30 21:00,1,5.858,5.858,5.858,5.858,1
20100101|2009-06-30 22:30,1,5.87,5.87,5.87,5.87,1
20100101|2009-07-01 06:30,1,5.825,5.83,5.815,5.815,49
20100101|2009-07-01 07:00,1,5.825,5.825,5.792,5.802,4
20100101|2009-07-01 07:30,1,5.826,5.826,5.826,5.826,1
20100101|2009-07-01 08:00,1,5.829,5.835,5.804,5.81,37
20100101|2009-07-01 08:30,1,5.819,5.887,5.81,5.877,79
20100101|2009-07-01 09:00,1,5.873,5.89,5.857,5.89,39
20100101|2009-07-01 09:30,1,5.89,5.89,5.852,5.862,53
20100101|2009-07-01 10:00,1,5.878,5.88,5.865,5.88,98
20100101|2009-07-01 10:30,1,5.866,5.866,5.848,5.859,18
20100101|2009-07-01 11:00,1,5.859,5.87,5.857,5.857,54
20100101|2009-07-01 11:30,1,5.866,5.88,5.866,5.88,6
20100101|2009-07-01 12:00,1,5.857,5.857,5.849,5.85,8
20100101|2009-07-01 12:30,1,5.861,5.862,5.84,5.844,66
20100101|2009-07-01 13:00,1,5.842,5.848,5.821,5.84,235
20100101|2009-07-01 13:30,1,5.833,5.835,5.83,5.833,22
20100101|2009-07-01 14:00,1,5.831,5.831,5.825,5.825,26
20100101|2009-07-01 14:30,1,5.833,5.833,5.833,5.833,1
20100101|2009-07-01 15:00,1,5.825,5.837,5.825,5.837,5
20100101|2009-07-01 15:30,1,5.838,5.838,5.838,5.838,1
20100101|2009-07-02 04:30,2,5.828,5.828,5.828,5.828,1
20100101|2009-07-02 05:30,2,5.81,5.81,5.8,5.8,2
20100101|2009-07-02 06:30,2,5.798,5.81,5.798,5.81,6
20100101|2009-07-02 07:30,2,5.78,5.802,5.78,5.802,9
20100101|2009-07-02 08:00,2,5.786,5.795,5.764,5.779,40
20100101|2009-07-02 08:30,2,5.781,5.786,5.772,5.779,106
20100101|2009-07-02 09:00,2,5.785,5.788,5.775,5.786,37
20100101|2009-07-02 09:30,2,5.825,5.84,5.815,5.815,88
20100101|2009-07-02 10:00,2,5.844,5.844,5.812,5.825,35
20100101|2009-07-02 10:30,2,5.806,5.807,5.802,5.802,43
20100101|2009-07-02 11:00,2,5.804,5.804,5.785,5.785,48
20100101|2009-07-02 11:30,2,5.786,5.786,5.776,5.78,12
20100101|2009-07-02 12:00,2,5.789,5.789,5.789,5.789,7
20100101|2009-07-02 12:30,2,5.77,5.77,5.77,5.77,25
20100101|2009-07-02 13:00,2,5.761,5.761,5.699,5.705,149
20100101|2009-07-02 13:30,2,5.705,5.713,5.705,5.71,48
20100101|2009-07-02 14:00,2,5.709,5.736,5.709,5.728,23
20100101|2009-07-02 14:30,2,5.715,5.715,5.71,5.71,2
20100101|2009-07-02 15:30,2,5.725,5.725,5.725,5.725,8
20100101|2009-07-03 08:30,3,5.76,5.76,5.76,5.76,2
20100101|2009-07-03 09:00,3,5.724,5.724,5.724,5.724,1
20100101|2009-07-03 10:00,3,5.72,5.72,5.72,5.72,2
20100101|2009-07-05 19:00,6,5.68,5.682,5.68,5.682,3
20100101|2009-07-05 19:30,6,5.68,5.68,5.655,5.655,6
20100101|2009-07-05 20:30,6,5.655,5.655,5.655,5.655,1
20100101|2009-07-05 21:00,6,5.65,5.65,5.65,5.65,3
20100101|2009-07-06 02:00,6,5.655,5.655,5.655,5.655,1
20100101|2009-07-06 03:30,6,5.622,5.622,5.621,5.621,2
20100101|2009-07-06 05:00,6,5.56,5.56,5.53,5.53,53
20100101|2009-07-06 05:30,6,5.539,5.54,5.5,5.5,30
20100101|2009-07-06 06:00,6,5.545,5.545,5.545,5.545,1
20100101|2009-07-06 06:30,6,5.545,5.545,5.545,5.545,8
20100101|2009-07-06 07:00,6,5.557,5.557,5.553,5.553,6
20100101|2009-07-06 07:30,6,5.555,5.555,5.528,5.53,62
20100101|2009-07-06 08:00,6,5.507,5.54,5.48,5.526,35
20100101|2009-07-06 08:30,6,5.527,5.563,5.527,5.559,34
20100101|2009-07-06 09:00,6,5.57,5.595,5.549,5.549,53
20100101|2009-07-06 09:30,6,5.562,5.587,5.561,5.583,42
20100101|2009-07-06 10:00,6,5.6,5.603,5.596,5.597,9
20100101|2009-07-06 10:30,6,5.596,5.629,5.596,5.629,13
20100101|2009-07-06 11:00,6,5.641,5.641,5.595,5.607,83
20100101|2009-07-06 11:30,6,5.6,5.614,5.591,5.606,63
20100101|2009-07-06 12:00,6,5.612,5.629,5.612,5.621,48
20100101|2009-07-06 12:30,6,5.62,5.623,5.591,5.597,72
20100101|2009-07-06 13:00,6,5.596,5.613,5.596,5.613,36
20100101|2009-07-06 13:30,6,5.611,5.616,5.611,5.616,2
20100101|2009-07-06 14:00,6,5.603,5.607,5.603,5.607,8
20100101|2009-07-06 14:30,6,5.606,5.606,5.601,5.602,7
20100101|2009-07-06 15:00,6,5.604,5.605,5.604,5.605,3
20100101|2009-07-06 15:30,6,5.619,5.619,5.619,5.619,1
20100101|2009-07-07 07:30,7,5.607,5.61,5.578,5.578,14
20100101|2009-07-07 08:00,7,5.57,5.575,5.553,5.57,25
20100101|2009-07-07 08:30,7,5.579,5.579,5.527,5.531,62
20100101|2009-07-07 09:00,7,5.535,5.55,5.53,5.53,69
20100101|2009-07-07 09:30,7,5.532,5.574,5.528,5.552,59
20100101|2009-07-07 10:00,7,5.56,5.583,5.556,5.558,58
20100101|2009-07-07 10:30,7,5.56,5.562,5.536,5.556,73
20100101|2009-07-07 11:00,7,5.556,5.565,5.555,5.558,15
20100101|2009-07-07 11:30,7,5.562,5.562,5.544,5.556,33
20100101|2009-07-07 12:00,7,5.555,5.576,5.545,5.576,69
20100101|2009-07-07 12:30,7,5.57,5.57,5.498,5.513,70
20100101|2009-07-07 13:00,7,5.499,5.523,5.477,5.495,144
20100101|2009-07-07 13:30,7,5.497,5.497,5.478,5.478,23
20100101|2009-07-07 14:00,7,5.473,5.483,5.473,5.481,8
20100101|2009-07-07 14:30,7,5.467,5.469,5.467,5.469,7
20100101|2009-07-07 15:00,7,5.471,5.477,5.471,5.477,18
20100101|2009-07-07 23:30,8,5.48,5.48,5.48,5.48,1
20100101|2009-07-08 00:00,8,5.48,5.48,5.48,5.48,7
20100101|2009-07-08 02:00,8,5.48,5.48,5.48,5.48,1
20100101|2009-07-08 03:30,8,5.48,5.48,5.48,5.48,18
20100101|2009-07-08 04:00,8,5.48,5.48,5.48,5.48,3
20100101|2009-07-08 06:30,8,5.466,5.474,5.466,5.474,2
20100101|2009-07-08 07:00,8,5.46,5.46,5.451,5.451,5
20100101|2009-07-08 07:30,8,5.446,5.446,5.412,5.412,81
20100101|2009-07-08 08:00,8,5.438,5.451,5.43,5.451,178
20100101|2009-07-08 08:30,8,5.451,5.454,5.425,5.445,85
20100101|2009-07-08 09:00,8,5.445,5.457,5.444,5.45,64
20100101|2009-07-08 09:30,8,5.434,5.443,5.419,5.425,89
20100101|2009-07-08 10:00,8,5.42,5.43,5.406,5.407,106
20100101|2009-07-08 10:30,8,5.403,5.421,5.403,5.409,15
20100101|2009-07-08 11:00,8,5.405,5.419,5.405,5.41,73
20100101|2009-07-08 11:30,8,5.407,5.425,5.407,5.425,11
20100101|2009-07-08 12:00,8,5.412,5.442,5.412,5.442,21
20100101|2009-07-08 12:30,8,5.445,5.445,5.424,5.428,11
20100101|2009-07-08 13:00,8,5.419,5.428,5.414,5.424,26
20100101|2009-07-08 13:30,8,5.415,5.429,5.415,5.429,8
20100101|2009-07-08 14:00,8,5.421,5.421,5.421,5.421,1
20100101|2009-07-08 14:30,8,5.422,5.423,5.415,5.423,7
20100101|2009-07-08 15:00,8,5.43,5.43,5.43,5.43,1
20100101|2009-07-08 15:30,8,5.44,5.44,5.44,5.44,3
20100101|2009-07-09 07:30,9,5.48,5.5,5.48,5.5,28
20100101|2009-07-09 08:00,9,5.47,5.479,5.459,5.46,33
20100101|2009-07-09 08:30,9,5.451,5.46,5.44,5.456,31
20100101|2009-07-09 09:00,9,5.452,5.46,5.444,5.444,108
20100101|2009-07-09 09:30,9,5.436,5.508,5.41,5.467,207
20100101|2009-07-09 10:00,9,5.465,5.465,5.433,5.438,322
20100101|2009-07-09 10:30,9,5.44,5.46,5.439,5.448,52
20100101|2009-07-09 11:00,9,5.443,5.462,5.44,5.457,29
20100101|2009-07-09 11:30,9,5.44,5.458,5.44,5.442,39
20100101|2009-07-09 12:00,9,5.443,5.446,5.422,5.43,80
20100101|2009-07-09 12:30,9,5.434,5.434,5.408,5.41,49
20100101|2009-07-09 13:00,9,5.416,5.435,5.416,5.431,132
20100101|2009-07-09 13:30,9,5.438,5.443,5.434,5.441,50
20100101|2009-07-09 14:00,9,5.435,5.44,5.432,5.432,15
20100101|2009-07-09 14:30,9,5.432,5.438,5.432,5.438,24
20100101|2009-07-09 15:00,9,5.453,5.453,5.453,5.453,1
20100101|2009-07-09 15:30,9,5.445,5.445,5.445,5.445,2
20100101|2009-07-10 06:30,10,5.4,5.4,5.385,5.385,7
20100101|2009-07-10 07:00,10,5.383,5.383,5.383,5.383,1
20100101|2009-07-10 07:30,10,5.389,5.398,5.38,5.383,7
20100101|2009-07-10 08:00,10,5.379,5.388,5.375,5.383,27
20100101|2009-07-10 08:30,10,5.387,5.387,5.375,5.383,81
20100101|2009-07-10 09:00,10,5.384,5.388,5.37,5.388,64
20100101|2009-07-10 09:30,10,5.384,5.389,5.371,5.38,80
20100101|2009-07-10 10:00,10,5.38,5.38,5.368,5.369,129
20100101|2009-07-10 10:30,10,5.365,5.37,5.36,5.369,53
20100101|2009-07-10 11:00,10,5.368,5.368,5.361,5.362,14
20100101|2009-07-10 11:30,10,5.362,5.364,5.358,5.358,9
20100101|2009-07-10 12:00,10,5.359,5.368,5.359,5.368,15
20100101|2009-07-10 12:30,10,5.372,5.379,5.366,5.379,23
20100101|2009-07-10 13:00,10,5.384,5.386,5.371,5.38,36
20100101|2009-07-10 13:30,10,5.37,5.375,5.362,5.362,31
20100101|2009-07-10 14:00,10,5.36,5.363,5.36,5.36,15
20100101|2009-07-10 14:30,10,5.36,5.36,5.36,5.36,3
20100101|2009-07-10 15:00,10,5.36,5.368,5.36,5.368,4
20100101|2009-07-10 15:30,10,5.35,5.35,5.35,5.35,1
20100101|2009-07-12 17:00,13,5.33,5.33,5.33,5.33,1
20100101|2009-07-13 05:30,13,5.332,5.332,5.331,5.332,12
20100101|2009-07-13 06:30,13,5.32,5.32,5.3,5.3,4
20100101|2009-07-13 07:00,13,5.329,5.329,5.329,5.329,1
20100101|2009-07-13 07:30,13,5.331,5.331,5.305,5.312,11
20100101|2009-07-13 08:00,13,5.33,5.33,5.27,5.281,52
20100101|2009-07-13 08:30,13,5.283,5.294,5.267,5.267,25
20100101|2009-07-13 09:00,13,5.278,5.284,5.264,5.271,7
20100101|2009-07-13 09:30,13,5.27,5.28,5.255,5.274,35
20100101|2009-07-13 10:00,13,5.268,5.28,5.257,5.27,87
20100101|2009-07-13 10:30,13,5.268,5.278,5.268,5.269,41
20100101|2009-07-13 11:00,13,5.26,5.261,5.26,5.261,36
20100101|2009-07-13 11:30,13,5.274,5.274,5.26,5.26,40
20100101|2009-07-13 12:00,13,5.26,5.276,5.26,5.265,31
20100101|2009-07-13 12:30,13,5.266,5.266,5.248,5.252,26
20100101|2009-07-13 13:00,13,5.251,5.261,5.24,5.251,48
20100101|2009-07-13 13:30,13,5.251,5.255,5.251,5.254,12
20100101|2009-07-13 14:00,13,5.258,5.265,5.256,5.256,7
20100101|2009-07-13 15:00,13,5.26,5.274,5.253,5.274,5
20100101|2009-07-13 15:30,13,5.271,5.274,5.271,5.274,9
20100101|2009-07-13 16:00,13,5.322,5.322,5.32,5.322,3
20100101|2009-07-14 06:30,14,5.319,5.346,5.319,5.346,2
20100101|2009-07-14 07:00,14,5.345,5.345,5.345,5.345,1
20100101|2009-07-14 07:30,14,5.336,5.346,5.336,5.346,3
20100101|2009-07-14 08:00,14,5.351,5.375,5.348,5.352,102
20100101|2009-07-14 08:30,14,5.352,5.37,5.342,5.355,66
20100101|2009-07-14 09:00,14,5.363,5.368,5.35,5.35,61
20100101|2009-07-14 09:30,14,5.356,5.356,5.338,5.34,48
20100101|2009-07-14 10:00,14,5.35,5.371,5.35,5.366,48
20100101|2009-07-14 10:30,14,5.362,5.366,5.348,5.365,4
20100101|2009-07-14 11:00,14,5.368,5.368,5.352,5.354,8
20100101|2009-07-14 11:30,14,5.355,5.356,5.344,5.344,11
20100101|2009-07-14 12:00,14,5.359,5.359,5.341,5.355,24
20100101|2009-07-14 12:30,14,5.355,5.387,5.355,5.387,37
20100101|2009-07-14 13:00,14,5.38,5.418,5.38,5.413,70
20100101|2009-07-14 13:30,14,5.412,5.42,5.41,5.411,48
20100101|2009-07-14 14:00,14,5.418,5.423,5.417,5.423,21
20100101|2009-07-14 14:30,14,5.431,5.431,5.431,5.431,1
20100101|2009-07-14 15:00,14,5.422,5.428,5.422,5.426,12
20100101|2009-07-14 19:00,15,5.421,5.421,5.4,5.4,75
20100101|2009-07-15 04:00,15,5.42,5.42,5.42,5.42,15
20100101|2009-07-15 05:00,15,5.434,5.453,5.434,5.453,4
20100101|2009-07-15 07:30,15,5.457,5.481,5.455,5.48,15
20100101|2009-07-15 08:00,15,5.478,5.478,5.412,5.412,125
20100101|2009-07-15 08:30,15,5.421,5.426,5.384,5.398,42
20100101|2009-07-15 09:00,15,5.41,5.414,5.39,5.396,54
20100101|2009-07-15 09:30,15,5.397,5.397,5.345,5.36,58
20100101|2009-07-15 10:00,15,5.357,5.36,5.346,5.346,53
20100101|2009-07-15 10:30,15,5.348,5.356,5.323,5.335,107
20100101|2009-07-15 11:00,15,5.326,5.332,5.283,5.311,176
20100101|2009-07-15 11:30,15,5.334,5.335,5.317,5.32,54
20100101|2009-07-15 12:00,15,5.32,5.332,5.304,5.307,43
20100101|2009-07-15 12:30,15,5.301,5.301,5.3,5.3,2
20100101|2009-07-15 13:00,15,5.295,5.312,5.295,5.305,65
20100101|2009-07-15 13:30,15,5.3,5.306,5.3,5.305,4
20100101|2009-07-15 14:00,15,5.309,5.325,5.309,5.324,25
20100101|2009-07-15 14:30,15,5.319,5.338,5.319,5.338,14
20100101|2009-07-15 18:30,16,5.308,5.308,5.308,5.308,1
20100101|2009-07-15 19:30,16,5.308,5.308,5.308,5.308,4
20100101|2009-07-16 01:00,16,5.32,5.32,5.32,5.32,1
20100101|2009-07-16 02:30,16,5.321,5.322,5.321,5.322,2
20100101|2009-07-16 05:30,16,5.323,5.323,5.323,5.323,1
20100101|2009-07-16 06:00,16,5.324,5.325,5.324,5.325,2
20100101|2009-07-16 06:30,16,5.326,5.333,5.326,5.333,8
20100101|2009-07-16 07:00,16,5.302,5.306,5.302,5.306,7
20100101|2009-07-16 07:30,16,5.317,5.317,5.316,5.316,2
20100101|2009-07-16 08:00,16,5.334,5.376,5.331,5.372,104
20100101|2009-07-16 08:30,16,5.369,5.403,5.363,5.403,66
20100101|2009-07-16 09:00,16,5.386,5.414,5.38,5.389,106
20100101|2009-07-16 09:30,16,5.389,5.46,5.389,5.441,107
20100101|2009-07-16 10:00,16,5.451,5.503,5.45,5.484,165
20100101|2009-07-16 10:30,16,5.488,5.569,5.478,5.532,110
20100101|2009-07-16 11:00,16,5.533,5.556,5.521,5.554,52
20100101|2009-07-16 11:30,16,5.549,5.564,5.548,5.553,53
20100101|2009-07-16 12:00,16,5.548,5.575,5.531,5.574,83
20100101|2009-07-16 12:30,16,5.572,5.6,5.568,5.596,98
20100101|2009-07-16 13:00,16,5.586,5.594,5.553,5.593,71
20100101|2009-07-16 13:30,16,5.594,5.595,5.585,5.594,9
20100101|2009-07-16 14:00,16,5.577,5.578,5.57,5.57,21
20100101|2009-07-16 14:30,16,5.566,5.566,5.535,5.535,5
20100101|2009-07-16 15:00,16,5.538,5.538,5.538,5.538,3
20100101|2009-07-17 07:30,17,5.535,5.54,5.517,5.54,59
20100101|2009-07-17 08:00,17,5.488,5.526,5.475,5.526,124
20100101|2009-07-17 08:30,17,5.521,5.566,5.507,5.564,97
20100101|2009-07-17 09:00,17,5.569,5.652,5.558,5.625,308
20100101|2009-07-17 09:30,17,5.625,5.625,5.572,5.572,93
20100101|2009-07-17 10:00,17,5.575,5.619,5.574,5.619,81
20100101|2009-07-17 10:30,17,5.618,5.627,5.613,5.626,30
20100101|2009-07-17 11:00,17,5.622,5.653,5.62,5.64,59
20100101|2009-07-17 11:30,17,5.645,5.676,5.645,5.672,69
20100101|2009-07-17 12:00,17,5.677,5.694,5.676,5.679,50
20100101|2009-07-17 12:30,17,5.685,5.685,5.681,5.681,6
20100101|2009-07-17 13:00,17,5.672,5.672,5.594,5.594,57
20100101|2009-07-17 13:30,17,5.597,5.598,5.588,5.598,57
20100101|2009-07-17 14:00,17,5.598,5.598,5.57,5.57,19
20100101|2009-07-17 14:30,17,5.584,5.584,5.573,5.584,9
20100101|2009-07-20 04:00,20,5.65,5.65,5.65,5.65,1
20100101|2009-07-20 07:30,20,5.615,5.639,5.613,5.639,11
20100101|2009-07-20 08:00,20,5.634,5.635,5.584,5.591,31
20100101|2009-07-20 08:30,20,5.599,5.605,5.55,5.55,339
20100101|2009-07-20 09:00,20,5.54,5.548,5.537,5.548,15
20100101|2009-07-20 09:30,20,5.548,5.548,5.509,5.521,55
20100101|2009-07-20 10:00,20,5.532,5.547,5.522,5.547,235
20100101|2009-07-20 10:30,20,5.539,5.542,5.532,5.532,32
20100101|2009-07-20 11:00,20,5.542,5.543,5.542,5.542,20
20100101|2009-07-20 11:30,20,5.565,5.611,5.564,5.604,73
20100101|2009-07-20 12:00,20,5.598,5.606,5.589,5.604,43
20100101|2009-07-20 12:30,20,5.611,5.622,5.606,5.609,116
20100101|2009-07-20 13:00,20,5.623,5.648,5.598,5.598,77
20100101|2009-07-20 13:30,20,5.604,5.611,5.595,5.595,44
20100101|2009-07-20 14:00,20,5.6,5.607,5.6,5.607,31
20100101|2009-07-21 06:30,21,5.573,5.573,5.572,5.572,10
20100101|2009-07-21 07:00,21,5.58,5.58,5.58,5.58,10
20100101|2009-07-21 07:30,21,5.593,5.605,5.578,5.578,32
20100101|2009-07-21 08:00,21,5.59,5.606,5.582,5.585,17
20100101|2009-07-21 08:30,21,5.595,5.635,5.592,5.63,121
20100101|2009-07-21 09:00,21,5.642,5.68,5.632,5.652,386
20100101|2009-07-21 09:30,21,5.645,5.663,5.62,5.62,88
20100101|2009-07-21 10:00,21,5.623,5.655,5.615,5.654,55
20100101|2009-07-21 10:30,21,5.657,5.657,5.616,5.616,71
20100101|2009-07-21 11:00,21,5.608,5.627,5.594,5.602,18
20100101|2009-07-21 11:30,21,5.607,5.615,5.6,5.602,80
20100101|2009-07-21 12:00,21,5.603,5.616,5.588,5.615,338
20100101|2009-07-21 12:30,21,5.615,5.633,5.608,5.618,147
20100101|2009-07-21 13:00,21,5.63,5.65,5.629,5.65,20
20100101|2009-07-21 13:30,21,5.648,5.648,5.645,5.645,4
20100101|2009-07-21 14:00,21,5.647,5.647,5.642,5.642,4
20100101|2009-07-21 15:30,21,5.627,5.627,5.627,5.627,1
20100101|2009-07-22 06:30,22,5.634,5.634,5.634,5.634,1
20100101|2009-07-22 07:00,22,5.612,5.612,5.596,5.596,23
20100101|2009-07-22 07:30,22,5.592,5.592,5.573,5.573,6
20100101|2009-07-22 08:00,22,5.592,5.6,5.575,5.575,31
20100101|2009-07-22 08:30,22,5.584,5.655,5.584,5.655,49
20100101|2009-07-22 09:00,22,5.649,5.678,5.649,5.659,41
20100101|2009-07-22 09:30,22,5.673,5.74,5.642,5.709,99
20100101|2009-07-22 10:00,22,5.718,5.777,5.718,5.744,114
20100101|2009-07-22 10:30,22,5.755,5.776,5.753,5.764,83
20100101|2009-07-22 11:00,22,5.771,5.771,5.754,5.756,72
20100101|2009-07-22 11:30,22,5.764,5.765,5.736,5.76,70
20100101|2009-07-22 12:00,22,5.761,5.782,5.743,5.746,69
20100101|2009-07-22 12:30,22,5.748,5.752,5.73,5.741,223
20100101|2009-07-22 13:00,22,5.749,5.749,5.694,5.701,109
20100101|2009-07-22 13:30,22,5.705,5.705,5.696,5.703,8
20100101|2009-07-22 14:00,22,5.704,5.715,5.7,5.715,45
20100101|2009-07-22 14:30,22,5.735,5.743,5.735,5.743,6
20100101|2009-07-22 18:00,23,5.715,5.715,5.715,5.715,1
20100101|2009-07-22 23:30,23,5.74,5.74,5.74,5.74,2
20100101|2009-07-23 06:30,23,5.736,5.736,5.73,5.73,5
20100101|2009-07-23 08:00,23,5.74,5.745,5.699,5.721,41
20100101|2009-07-23 08:30,23,5.744,5.747,5.727,5.74,30
20100101|2009-07-23 09:00,23,5.74,5.786,5.74,5.786,28
20100101|2009-07-23 09:30,23,5.723,5.74,5.644,5.651,316
20100101|2009-07-23 10:00,23,5.654,5.7,5.64,5.67,61
20100101|2009-07-23 10:30,23,5.671,5.671,5.651,5.651,33
20100101|2009-07-23 11:00,23,5.66,5.668,5.65,5.665,11
20100101|2009-07-23 11:30,23,5.668,5.668,5.631,5.631,78
20100101|2009-07-23 12:00,23,5.63,5.63,5.607,5.623,216
20100101|2009-07-23 12:30,23,5.604,5.62,5.575,5.58,88
20100101|2009-07-23 13:00,23,5.598,5.599,5.537,5.54,53
20100101|2009-07-23 13:30,23,5.548,5.575,5.539,5.575,23
20100101|2009-07-23 14:00,23,5.566,5.566,5.566,5.566,1
20100101|2009-07-23 14:30,23,5.56,5.56,5.56,5.56,2
20100101|2009-07-23 15:00,23,5.542,5.553,5.536,5.536,8
20100101|2009-07-23 15:30,23,5.548,5.548,5.548,5.548,1
20100101|2009-07-23 16:00,23,5.535,5.547,5.535,5.547,8
20100101|2009-07-23 20:00,24,5.548,5.548,5.548,5.548,1
20100101|2009-07-24 06:30,24,5.564,5.564,5.564,5.564,1
20100101|2009-07-24 07:00,24,5.561,5.561,5.561,5.561,1
20100101|2009-07-24 07:30,24,5.559,5.56,5.55,5.557,10
20100101|2009-07-24 08:00,24,5.559,5.571,5.548,5.563,90
20100101|2009-07-24 08:30,24,5.577,5.585,5.554,5.564,21
20100101|2009-07-24 09:00,24,5.575,5.61,5.566,5.605,37
20100101|2009-07-24 09:30,24,5.613,5.613,5.586,5.605,65
20100101|2009-07-24 10:00,24,5.605,5.645,5.605,5.645,30
20100101|2009-07-24 10:30,24,5.645,5.666,5.631,5.666,56
20100101|2009-07-24 11:00,24,5.676,5.676,5.676,5.676,7
20100101|2009-07-24 11:30,24,5.66,5.671,5.66,5.671,9
20100101|2009-07-24 12:00,24,5.66,5.671,5.659,5.671,9
20100101|2009-07-24 12:30,24,5.68,5.682,5.662,5.678,29
20100101|2009-07-24 13:00,24,5.666,5.69,5.666,5.69,10
20100101|2009-07-24 13:30,24,5.682,5.685,5.668,5.668,37
20100101|2009-07-24 14:00,24,5.677,5.677,5.671,5.671,2
20100101|2009-07-24 15:00,24,5.663,5.663,5.663,5.663,2
20100101|2009-07-26 21:00,27,5.622,5.622,5.622,5.622,2
20100101|2009-07-27 07:30,27,5.623,5.653,5.623,5.649,17
20100101|2009-07-27 08:00,27,5.616,5.626,5.6,5.6,22
20100101|2009-07-27 08:30,27,5.6,5.623,5.6,5.607,121
20100101|2009-07-27 09:00,27,5.619,5.637,5.618,5.618,49
20100101|2009-07-27 09:30,27,5.601,5.613,5.596,5.604,25
20100101|2009-07-27 10:00,27,5.595,5.633,5.595,5.633,118
20100101|2009-07-27 10:30,27,5.64,5.644,5.627,5.642,42
20100101|2009-07-27 11:00,27,5.635,5.667,5.635,5.656,101
20100101|2009-07-27 11:30,27,5.647,5.665,5.647,5.665,6
20100101|2009-07-27 12:00,27,5.665,5.665,5.663,5.663,9
20100101|2009-07-27 12:30,27,5.665,5.665,5.64,5.644,103
20100101|2009-07-27 13:00,27,5.65,5.65,5.635,5.643,72
20100101|2009-07-27 13:30,27,5.645,5.653,5.645,5.653,29
20100101|2009-07-27 14:00,27,5.649,5.649,5.649,5.649,1
20100101|2009-07-27 14:30,27,5.652,5.652,5.646,5.646,3
20100101|2009-07-27 15:00,27,5.647,5.66,5.647,5.66,13
20100101|2009-07-27 15:30,27,5.66,5.66,5.66,5.66,3
20100101|2009-07-27 18:00,28,5.665,5.665,5.665,5.665,1
20100101|2009-07-28 07:30,28,5.635,5.636,5.618,5.618,10
20100101|2009-07-28 08:00,28,5.616,5.62,5.593,5.603,25
20100101|2009-07-28 08:30,28,5.605,5.612,5.605,5.612,4
20100101|2009-07-28 09:00,28,5.615,5.615,5.581,5.581,9
20100101|2009-07-28 09:30,28,5.58,5.595,5.546,5.546,58
20100101|2009-07-28 10:00,28,5.552,5.552,5.541,5.542,23
20100101|2009-07-28 10:30,28,5.533,5.533,5.512,5.519,63
20100101|2009-07-28 11:00,28,5.521,5.521,5.511,5.515,10
20100101|2009-07-28 11:30,28,5.515,5.535,5.51,5.51,7
20100101|2009-07-28 12:00,28,5.522,5.531,5.522,5.531,14
20100101|2009-07-28 12:30,28,5.541,5.549,5.541,5.549,3
20100101|2009-07-28 13:00,28,5.54,5.575,5.54,5.575,38
20100101|2009-07-28 13:30,28,5.58,5.581,5.564,5.572,23
20100101|2009-07-28 14:00,28,5.571,5.579,5.57,5.579,6
20100101|2009-07-28 14:30,28,5.562,5.563,5.56,5.56,8
20100101|2009-07-28 15:00,28,5.555,5.557,5.555,5.557,2
20100101|2009-07-28 15:30,28,5.563,5.563,5.563,5.563,1
20100101|2009-07-29 07:30,29,5.5,5.534,5.5,5.532,33
20100101|2009-07-29 08:00,29,5.543,5.556,5.532,5.535,65
20100101|2009-07-29 08:30,29,5.531,5.531,5.505,5.527,292
20100101|2009-07-29 09:00,29,5.525,5.526,5.501,5.51,142
20100101|2009-07-29 09:30,29,5.5,5.5,5.482,5.493,128
20100101|2009-07-29 10:00,29,5.474,5.474,5.437,5.455,34
20100101|2009-07-29 10:30,29,5.46,5.461,5.433,5.437,22
20100101|2009-07-29 11:00,29,5.434,5.44,5.379,5.38,126
20100101|2009-07-29 11:30,29,5.41,5.41,5.39,5.39,4
20100101|2009-07-29 12:00,29,5.389,5.41,5.377,5.408,36
20100101|2009-07-29 12:30,29,5.417,5.442,5.417,5.431,47
20100101|2009-07-29 13:00,29,5.45,5.465,5.45,5.465,198
20100101|2009-07-29 13:30,29,5.466,5.468,5.459,5.46,308
20100101|2009-07-29 14:00,29,5.457,5.457,5.445,5.446,46
20100101|2009-07-29 14:30,29,5.446,5.457,5.446,5.457,11
20100101|2009-07-29 15:00,29,5.461,5.463,5.461,5.463,7
20100101|2009-07-29 15:30,29,5.459,5.46,5.459,5.46,5
20100101|2009-07-30 02:30,30,5.465,5.465,5.465,5.465,1
20100101|2009-07-30 05:00,30,5.465,5.465,5.465,5.465,1
20100101|2009-07-30 05:30,30,5.5,5.5,5.5,5.5,1
20100101|2009-07-30 07:30,30,5.473,5.473,5.473,5.473,1
20100101|2009-07-30 08:00,30,5.474,5.474,5.45,5.455,35
20100101|2009-07-30 08:30,30,5.463,5.474,5.445,5.474,24
20100101|2009-07-30 09:00,30,5.482,5.486,5.471,5.473,195
20100101|2009-07-30 09:30,30,5.553,5.582,5.523,5.573,72
20100101|2009-07-30 10:00,30,5.579,5.582,5.535,5.562,26
20100101|2009-07-30 10:30,30,5.565,5.579,5.554,5.579,79
20100101|2009-07-30 11:00,30,5.583,5.583,5.562,5.562,14
20100101|2009-07-30 11:30,30,5.595,5.609,5.595,5.6,37
20100101|2009-07-30 12:00,30,5.613,5.647,5.61,5.647,53
20100101|2009-07-30 12:30,30,5.653,5.678,5.638,5.638,38
20100101|2009-07-30 13:00,30,5.646,5.675,5.631,5.675,60
20100101|2009-07-30 13:30,30,5.687,5.688,5.67,5.67,13
20100101|2009-07-30 14:00,30,5.661,5.681,5.661,5.681,4
20100101|2009-07-30 14:30,30,5.665,5.665,5.665,5.665,2
20100101|2009-07-30 15:00,30,5.669,5.669,5.662,5.662,9
20100101|2009-07-31 00:00,31,5.662,5.662,5.662,5.662,9
20100101|2009-07-31 06:00,31,5.627,5.627,5.627,5.627,11
20100101|2009-07-31 07:30,31,5.62,5.62,5.62,5.62,1
20100101|2009-07-31 08:00,31,5.565,5.572,5.54,5.572,57
20100101|2009-07-31 08:30,31,5.591,5.627,5.591,5.606,54
20100101|2009-07-31 09:00,31,5.595,5.602,5.586,5.6,77
20100101|2009-07-31 09:30,31,5.599,5.599,5.574,5.585,52
20100101|2009-07-31 10:00,31,5.577,5.586,5.562,5.584,76
20100101|2009-07-31 10:30,31,5.581,5.601,5.575,5.585,29
20100101|2009-07-31 11:00,31,5.57,5.583,5.57,5.583,10
20100101|2009-07-31 11:30,31,5.58,5.599,5.58,5.593,9
20100101|2009-07-31 12:00,31,5.591,5.601,5.59,5.601,11
20100101|2009-07-31 12:30,31,5.602,5.637,5.597,5.621,15
20100101|2009-07-31 13:00,31,5.616,5.619,5.616,5.618,3
20100101|2009-07-31 13:30,31,5.646,5.649,5.638,5.638,5
20100101|2009-07-31 14:00,31,5.665,5.665,5.665,5.665,1
20100101|2009-07-31 15:00,31,5.642,5.642,5.642,5.642,1
20100101|2009-08-02 19:00,3,5.601,5.601,5.601,5.601,11
20100101|2009-08-03 05:00,3,5.645,5.7,5.645,5.7,12
20100101|2009-08-03 05:30,3,5.717,5.717,5.717,5.717,1
20100101|2009-08-03 07:00,3,5.705,5.705,5.705,5.705,4
20100101|2009-08-03 07:30,3,5.699,5.71,5.699,5.71,2
20100101|2009-08-03 08:00,3,5.727,6.127,5.726,5.857,112
20100101|2009-08-03 08:30,3,5.868,5.9,5.843,5.9,178
20100101|2009-08-03 09:00,3,5.899,5.944,5.899,5.931,86
20100101|2009-08-03 09:30,3,5.874,5.879,5.837,5.865,150
20100101|2009-08-03 10:00,3,5.868,5.88,5.865,5.878,168
20100101|2009-08-03 10:30,3,5.875,5.894,5.875,5.892,114
20100101|2009-08-03 11:00,3,5.883,5.899,5.883,5.891,55
20100101|2009-08-03 11:30,3,5.895,5.945,5.894,5.945,117
20100101|2009-08-03 12:00,3,5.97,5.988,5.894,5.921,291
20100101|2009-08-03 12:30,3,5.948,5.953,5.938,5.95,38
20100101|2009-08-03 13:00,3,5.939,5.966,5.88,5.961,181
20100101|2009-08-03 13:30,3,5.96,5.96,5.924,5.924,5
20100101|2009-08-03 14:00,3,5.928,5.928,5.928,5.928,1
20100101|2009-08-03 15:00,3,5.94,5.952,5.94,5.94,7
20100101|2009-08-03 18:00,4,5.911,5.911,5.911,5.911,1
20100101|2009-08-04 06:00,4,5.954,5.954,5.954,5.954,1
20100101|2009-08-04 07:00,4,5.893,5.893,5.858,5.858,37
20100101|2009-08-04 07:30,4,5.855,5.859,5.836,5.859,33
20100101|2009-08-04 08:00,4,5.88,5.894,5.876,5.879,91
20100101|2009-08-04 08:30,4,5.866,5.881,5.84,5.859,77
20100101|2009-08-04 09:00,4,5.86,5.88,5.859,5.877,43
20100101|2009-08-04 09:30,4,5.876,5.903,5.868,5.897,24
20100101|2009-08-04 10:00,4,5.907,5.94,5.907,5.936,112
20100101|2009-08-04 10:30,4,5.943,5.97,5.943,5.97,43
20100101|2009-08-04 11:00,4,5.949,5.955,5.941,5.954,30
20100101|2009-08-04 11:30,4,5.96,5.99,5.96,5.99,73
20100101|2009-08-04 12:00,4,5.972,5.972,5.958,5.958,10
20100101|2009-08-04 12:30,4,5.939,5.939,5.879,5.88,78
20100101|2009-08-04 13:00,4,5.889,5.962,5.883,5.962,156
20100101|2009-08-04 13:30,4,5.944,5.944,5.934,5.938,5
20100101|2009-08-04 14:00,4,5.915,5.915,5.915,5.915,1
20100101|2009-08-04 14:30,4,5.916,5.916,5.914,5.914,10
20100101|2009-08-04 15:00,4,5.93,5.934,5.93,5.934,2
20100101|2009-08-04 15:30,4,5.936,5.936,5.936,5.936,1
20100101|2009-08-05 05:00,5,5.95,5.95,5.95,5.95,5
20100101|2009-08-05 05:30,5,5.959,5.959,5.959,5.959,1
20100101|2009-08-05 07:00,5,5.948,5.948,5.92,5.92,30
20100101|2009-08-05 07:30,5,5.93,5.94,5.93,5.93,70
20100101|2009-08-05 08:00,5,5.918,5.967,5.918,5.951,54
20100101|2009-08-05 08:30,5,5.958,5.981,5.956,5.972,133
20100101|2009-08-05 09:00,5,5.975,5.98,5.939,5.978,212
20100101|2009-08-05 09:30,5,5.961,6.03,5.955,6.03,82
20100101|2009-08-05 10:00,5,6.015,6.029,6.01,6.01,112
20100101|2009-08-05 10:30,5,6,6,5.978,5.987,29
20100101|2009-08-05 11:00,5,5.994,6,5.973,5.989,62
20100101|2009-08-05 11:30,5,6.004,6.01,6.004,6.005,16
20100101|2009-08-05 12:00,5,5.99,6.008,5.984,6.008,58
20100101|2009-08-05 12:30,5,6.025,6.025,6.02,6.02,2
20100101|2009-08-05 13:00,5,6.007,6.029,6.005,6.01,170
20100101|2009-08-05 13:30,5,6.005,6.01,5.995,5.995,14
20100101|2009-08-05 14:00,5,5.995,5.995,5.979,5.992,14
20100101|2009-08-05 14:30,5,5.991,5.991,5.991,5.991,1
20100101|2009-08-05 15:00,5,5.986,5.986,5.986,5.986,2
20100101|2009-08-05 15:30,5,5.961,5.977,5.961,5.977,6
20100101|2009-08-05 16:00,5,5.962,5.962,5.962,5.962,2
20100101|2009-08-06 06:00,6,6.033,6.034,6.032,6.032,8
20100101|2009-08-06 07:00,6,5.997,5.997,5.997,5.997,1
20100101|2009-08-06 07:30,6,6.001,6.011,5.999,6.003,9
20100101|2009-08-06 08:00,6,6.003,6.013,5.963,5.98,39
20100101|2009-08-06 08:30,6,5.975,5.975,5.921,5.927,79
20100101|2009-08-06 09:00,6,5.921,5.926,5.894,5.9,44
20100101|2009-08-06 09:30,6,5.838,5.849,5.778,5.82,594
20100101|2009-08-06 10:00,6,5.82,5.82,5.75,5.77,102
20100101|2009-08-06 10:30,6,5.775,5.8,5.77,5.785,75
20100101|2009-08-06 11:00,6,5.789,5.796,5.776,5.784,55
20100101|2009-08-06 11:30,6,5.779,5.79,5.773,5.778,35
20100101|2009-08-06 12:00,6,5.778,5.791,5.778,5.788,21
20100101|2009-08-06 12:30,6,5.787,5.808,5.787,5.794,18
20100101|2009-08-06 13:00,6,5.785,5.79,5.736,5.745,87
20100101|2009-08-06 13:30,6,5.754,5.756,5.747,5.753,73
20100101|2009-08-06 14:00,6,5.753,5.77,5.753,5.77,8
20100101|2009-08-06 22:00,7,5.766,5.766,5.766,5.766,1
20100101|2009-08-07 06:30,7,5.775,5.775,5.775,5.775,2
20100101|2009-08-07 07:00,7,5.749,5.749,5.749,5.749,1
20100101|2009-08-07 07:30,7,5.78,5.78,5.776,5.776,9
20100101|2009-08-07 08:00,7,5.8,5.842,5.79,5.8,43
20100101|2009-08-07 08:30,7,5.821,5.841,5.775,5.804,56
20100101|2009-08-07 09:00,7,5.755,5.78,5.755,5.78,61
20100101|2009-08-07 09:30,7,5.785,5.796,5.769,5.78,73
20100101|2009-08-07 10:00,7,5.775,5.777,5.76,5.767,54
20100101|2009-08-07 10:30,7,5.767,5.787,5.758,5.77,110
20100101|2009-08-07 11:00,7,5.773,5.773,5.757,5.757,58
20100101|2009-08-07 11:30,7,5.751,5.751,5.733,5.74,103
20100101|2009-08-07 12:00,7,5.742,5.743,5.702,5.706,140
20100101|2009-08-07 12:30,7,5.704,5.721,5.692,5.699,37
20100101|2009-08-07 13:00,7,5.696,5.718,5.695,5.705,66
20100101|2009-08-07 13:30,7,5.702,5.704,5.699,5.704,10
20100101|2009-08-07 14:00,7,5.705,5.705,5.705,5.705,1
20100101|2009-08-07 14:30,7,5.703,5.703,5.703,5.703,1
20100101|2009-08-07 15:00,7,5.716,5.716,5.716,5.716,1
20100101|2009-08-10 07:30,10,5.735,5.736,5.734,5.734,13
20100101|2009-08-10 08:00,10,5.727,5.788,5.724,5.771,87
20100101|2009-08-10 08:30,10,5.773,5.773,5.745,5.746,74
20100101|2009-08-10 09:00,10,5.76,5.768,5.748,5.755,80
20100101|2009-08-10 09:30,10,5.763,5.786,5.763,5.782,52
20100101|2009-08-10 10:00,10,5.789,5.789,5.769,5.769,6
20100101|2009-08-10 10:30,10,5.783,5.79,5.761,5.761,25
20100101|2009-08-10 11:00,10,5.766,5.766,5.766,5.766,1
20100101|2009-08-10 11:30,10,5.719,5.729,5.705,5.715,27
20100101|2009-08-10 12:00,10,5.725,5.725,5.69,5.694,55
20100101|2009-08-10 12:30,10,5.71,5.715,5.709,5.712,22
20100101|2009-08-10 13:00,10,5.697,5.705,5.68,5.705,44
20100101|2009-08-10 13:30,10,5.71,5.715,5.71,5.71,11
20100101|2009-08-10 14:00,10,5.705,5.711,5.705,5.709,10
20100101|2009-08-10 14:30,10,5.709,5.72,5.709,5.72,4
20100101|2009-08-10 15:00,10,5.731,5.731,5.731,5.731,2
20100101|2009-08-11 05:00,11,5.751,5.751,5.751,5.751,1
20100101|2009-08-11 06:00,11,5.785,5.785,5.785,5.785,1
20100101|2009-08-11 07:30,11,5.753,5.764,5.753,5.764,6
20100101|2009-08-11 08:00,11,5.75,5.75,5.631,5.64,51
20100101|2009-08-11 08:30,11,5.666,5.666,5.637,5.64,57
20100101|2009-08-11 09:00,11,5.67,5.675,5.649,5.66,34
20100101|2009-08-11 09:30,11,5.655,5.655,5.641,5.65,12
20100101|2009-08-11 10:00,11,5.656,5.656,5.64,5.64,6
20100101|2009-08-11 10:30,11,5.64,5.643,5.637,5.637,16
20100101|2009-08-11 11:00,11,5.649,5.649,5.63,5.63,47
20100101|2009-08-11 11:30,11,5.637,5.658,5.637,5.658,75
20100101|2009-08-11 12:00,11,5.661,5.694,5.661,5.694,9
20100101|2009-08-11 12:30,11,5.674,5.674,5.674,5.674,11
20100101|2009-08-11 13:00,11,5.677,5.679,5.66,5.66,29
20100101|2009-08-11 13:30,11,5.661,5.667,5.66,5.667,6
20100101|2009-08-11 14:00,11,5.672,5.672,5.671,5.671,4
20100101|2009-08-11 15:00,11,5.683,5.684,5.676,5.676,5
20100101|2009-08-11 15:30,11,5.684,5.684,5.684,5.684,1
20100101|2009-08-11 19:00,12,5.647,5.647,5.647,5.647,3
20100101|2009-08-12 01:30,12,5.69,5.69,5.69,5.69,6
20100101|2009-08-12 02:00,12,5.69,5.69,5.69,5.69,14
20100101|2009-08-12 03:30,12,5.694,5.694,5.69,5.69,5
20100101|2009-08-12 04:00,12,5.69,5.69,5.69,5.69,6
20100101|2009-08-12 06:30,12,5.655,5.655,5.654,5.654,4
20100101|2009-08-12 07:00,12,5.62,5.66,5.62,5.647,26
20100101|2009-08-12 07:30,12,5.623,5.637,5.613,5.633,14
20100101|2009-08-12 08:00,12,5.63,5.694,5.63,5.67,53
20100101|2009-08-12 08:30,12,5.685,5.707,5.685,5.704,30
20100101|2009-08-12 09:00,12,5.705,5.71,5.699,5.7,26
20100101|2009-08-12 09:30,12,5.7,5.7,5.65,5.665,44
20100101|2009-08-12 10:00,12,5.677,5.688,5.671,5.68,48
20100101|2009-08-12 10:30,12,5.67,5.691,5.67,5.691,30
20100101|2009-08-12 11:00,12,5.697,5.723,5.695,5.697,379
20100101|2009-08-12 11:30,12,5.703,5.703,5.674,5.674,23
20100101|2009-08-12 12:00,12,5.669,5.678,5.657,5.669,19
20100101|2009-08-12 12:30,12,5.674,5.683,5.673,5.68,121
20100101|2009-08-12 13:00,12,5.675,5.675,5.661,5.661,43
20100101|2009-08-12 13:30,12,5.664,5.665,5.655,5.665,26
20100101|2009-08-12 14:00,12,5.667,5.672,5.667,5.672,9
20100101|2009-08-12 14:30,12,5.672,5.672,5.671,5.671,17
20100101|2009-08-12 16:00,12,5.68,5.68,5.68,5.68,1
20100101|2009-08-12 19:00,13,5.685,5.685,5.685,5.685,1
20100101|2009-08-12 20:30,13,5.685,5.685,5.685,5.685,1
20100101|2009-08-13 06:00,13,5.673,5.675,5.67,5.67,4
20100101|2009-08-13 06:30,13,5.673,5.673,5.673,5.673,2
20100101|2009-08-13 07:30,13,5.694,5.694,5.667,5.672,6
20100101|2009-08-13 08:00,13,5.651,5.667,5.63,5.63,87
20100101|2009-08-13 08:30,13,5.631,5.634,5.609,5.613,119
20100101|2009-08-13 09:00,13,5.616,5.626,5.607,5.608,91
20100101|2009-08-13 09:30,13,5.685,5.733,5.636,5.695,149
20100101|2009-08-13 10:00,13,5.699,5.718,5.675,5.675,43
20100101|2009-08-13 10:30,13,5.68,5.684,5.662,5.672,24
20100101|2009-08-13 11:00,13,5.67,5.675,5.66,5.66,13
20100101|2009-08-13 11:30,13,5.644,5.644,5.6,5.635,134
20100101|2009-08-13 12:00,13,5.631,5.648,5.631,5.641,7
20100101|2009-08-13 12:30,13,5.644,5.651,5.642,5.65,61
20100101|2009-08-13 13:00,13,5.658,5.66,5.598,5.598,164
20100101|2009-08-13 13:30,13,5.604,5.61,5.604,5.61,5
20100101|2009-08-13 14:00,13,5.626,5.631,5.626,5.63,11
20100101|2009-08-13 14:30,13,5.636,5.645,5.636,5.645,18
20100101|2009-08-13 15:00,13,5.649,5.649,5.649,5.649,3
20100101|2009-08-13 15:30,13,5.653,5.654,5.651,5.651,12
20100101|2009-08-13 17:00,14,5.624,5.624,5.624,5.624,1
20100101|2009-08-14 01:30,14,5.653,5.653,5.653,5.653,1
20100101|2009-08-14 02:00,14,5.654,5.654,5.654,5.654,1
20100101|2009-08-14 07:00,14,5.655,5.658,5.655,5.658,3
20100101|2009-08-14 07:30,14,5.635,5.636,5.615,5.615,22
20100101|2009-08-14 08:00,14,5.61,5.64,5.597,5.63,33
20100101|2009-08-14 08:30,14,5.635,5.644,5.63,5.633,48
20100101|2009-08-14 09:00,14,5.617,5.633,5.602,5.607,49
20100101|2009-08-14 09:30,14,5.613,5.62,5.597,5.599,68
20100101|2009-08-14 10:00,14,5.605,5.605,5.605,5.605,1
20100101|2009-08-14 10:30,14,5.6,5.615,5.584,5.586,89
20100101|2009-08-14 11:00,14,5.581,5.603,5.574,5.574,11
20100101|2009-08-14 11:30,14,5.59,5.606,5.577,5.583,127
20100101|2009-08-14 12:00,14,5.585,5.598,5.574,5.598,49
20100101|2009-08-14 12:30,14,5.595,5.599,5.585,5.599,13
20100101|2009-08-14 13:00,14,5.595,5.595,5.571,5.587,84
20100101|2009-08-14 13:30,14,5.598,5.598,5.58,5.58,12
20100101|2009-08-14 14:00,14,5.587,5.597,5.587,5.597,9
20100101|2009-08-14 14:30,14,5.6,5.61,5.6,5.61,3
20100101|2009-08-14 15:00,14,5.604,5.61,5.604,5.61,5
20100101|2009-08-16 17:00,17,5.55,5.55,5.532,5.545,7
20100101|2009-08-16 22:00,17,5.56,5.56,5.56,5.56,2
20100101|2009-08-16 22:30,17,5.561,5.561,5.561,5.561,1
20100101|2009-08-16 23:00,17,5.556,5.556,5.553,5.553,2
20100101|2009-08-17 05:00,17,5.5,5.5,5.5,5.5,12
20100101|2009-08-17 06:00,17,5.501,5.505,5.501,5.505,20
20100101|2009-08-17 06:30,17,5.495,5.499,5.495,5.495,34
20100101|2009-08-17 07:00,17,5.505,5.514,5.505,5.514,8
20100101|2009-08-17 07:30,17,5.509,5.525,5.509,5.51,215
20100101|2009-08-17 08:00,17,5.506,5.53,5.474,5.49,278
20100101|2009-08-17 08:30,17,5.48,5.487,5.465,5.48,310
20100101|2009-08-17 09:00,17,5.491,5.5,5.46,5.495,231
20100101|2009-08-17 09:30,17,5.495,5.496,5.474,5.474,248
20100101|2009-08-17 10:00,17,5.486,5.488,5.465,5.472,25
20100101|2009-08-17 10:30,17,5.461,5.48,5.439,5.473,61
20100101|2009-08-17 11:00,17,5.47,5.481,5.46,5.481,85
20100101|2009-08-17 11:30,17,5.48,5.48,5.463,5.463,53
20100101|2009-08-17 12:00,17,5.464,5.489,5.46,5.489,35
20100101|2009-08-17 12:30,17,5.48,5.483,5.48,5.483,2
20100101|2009-08-17 13:00,17,5.48,5.485,5.46,5.476,128
20100101|2009-08-17 13:30,17,5.474,5.485,5.473,5.485,168
20100101|2009-08-17 14:00,17,5.497,5.497,5.486,5.486,3
20100101|2009-08-17 14:30,17,5.494,5.494,5.49,5.49,7
20100101|2009-08-17 16:00,17,5.48,5.48,5.48,5.48,4
20100101|2009-08-18 03:00,18,5.516,5.516,5.516,5.516,2
20100101|2009-08-18 06:30,18,5.464,5.464,5.464,5.464,1
20100101|2009-08-18 07:00,18,5.45,5.465,5.45,5.455,5
20100101|2009-08-18 07:30,18,5.456,5.465,5.456,5.457,12
20100101|2009-08-18 08:00,18,5.44,5.449,5.428,5.429,63
20100101|2009-08-18 08:30,18,5.43,5.447,5.406,5.412,29
20100101|2009-08-18 09:00,18,5.413,5.44,5.413,5.433,46
20100101|2009-08-18 09:30,18,5.438,5.438,5.43,5.43,17
20100101|2009-08-18 10:00,18,5.42,5.433,5.406,5.426,68
20100101|2009-08-18 10:30,18,5.41,5.426,5.406,5.425,46
20100101|2009-08-18 11:00,18,5.43,5.434,5.424,5.434,26
20100101|2009-08-18 11:30,18,5.436,5.437,5.423,5.423,15
20100101|2009-08-18 12:00,18,5.427,5.427,5.424,5.425,46
20100101|2009-08-18 12:30,18,5.426,5.426,5.395,5.402,129
20100101|2009-08-18 13:00,18,5.408,5.408,5.385,5.4,223
20100101|2009-08-18 13:30,18,5.4,5.409,5.395,5.409,95
20100101|2009-08-18 14:00,18,5.402,5.41,5.402,5.405,11
20100101|2009-08-18 14:30,18,5.401,5.401,5.401,5.401,1
20100101|2009-08-18 15:30,18,5.405,5.405,5.405,5.405,1
20100101|2009-08-19 02:00,19,5.38,5.38,5.38,5.38,1
20100101|2009-08-19 03:00,19,5.368,5.368,5.368,5.368,1
20100101|2009-08-19 05:30,19,5.366,5.366,5.366,5.366,1
20100101|2009-08-19 07:00,19,5.361,5.361,5.36,5.361,16
20100101|2009-08-19 07:30,19,5.375,5.38,5.356,5.368,26
20100101|2009-08-19 08:00,19,5.364,5.382,5.364,5.371,23
20100101|2009-08-19 08:30,19,5.395,5.407,5.395,5.402,18
20100101|2009-08-19 09:00,19,5.419,5.437,5.39,5.396,47
20100101|2009-08-19 09:30,19,5.41,5.424,5.387,5.391,70
20100101|2009-08-19 10:00,19,5.394,5.396,5.382,5.382,12
20100101|2009-08-19 10:30,19,5.376,5.396,5.375,5.396,13
20100101|2009-08-19 11:00,19,5.395,5.397,5.39,5.39,14
20100101|2009-08-19 11:30,19,5.39,5.39,5.39,5.39,5
20100101|2009-08-19 12:00,19,5.389,5.39,5.386,5.39,8
20100101|2009-08-19 12:30,19,5.398,5.42,5.398,5.42,14
20100101|2009-08-19 13:00,19,5.411,5.418,5.395,5.395,66
20100101|2009-08-19 13:30,19,5.399,5.415,5.395,5.415,22
20100101|2009-08-19 14:00,19,5.419,5.42,5.419,5.42,17
20100101|2009-08-19 14:30,19,5.414,5.422,5.414,5.422,4
20100101|2009-08-19 15:00,19,5.426,5.432,5.426,5.432,25
20100101|2009-08-19 15:30,19,5.425,5.43,5.425,5.429,6
20100101|2009-08-20 04:00,20,5.45,5.45,5.45,5.45,1
20100101|2009-08-20 05:00,20,5.451,5.451,5.451,5.451,2
20100101|2009-08-20 05:30,20,5.449,5.449,5.449,5.449,1
20100101|2009-08-20 06:30,20,5.447,5.45,5.445,5.45,12
20100101|2009-08-20 07:00,20,5.448,5.448,5.448,5.448,1
20100101|2009-08-20 07:30,20,5.433,5.445,5.433,5.44,15
20100101|2009-08-20 08:00,20,5.44,5.44,5.406,5.418,113
20100101|2009-08-20 08:30,20,5.417,5.422,5.411,5.414,44
20100101|2009-08-20 09:00,20,5.418,5.435,5.405,5.435,135
20100101|2009-08-20 09:30,20,5.39,5.441,5.349,5.396,139
20100101|2009-08-20 10:00,20,5.381,5.385,5.37,5.382,120
20100101|2009-08-20 10:30,20,5.389,5.39,5.38,5.38,69
20100101|2009-08-20 11:00,20,5.379,5.379,5.344,5.344,211
20100101|2009-08-20 11:30,20,5.346,5.363,5.344,5.344,33
20100101|2009-08-20 12:00,20,5.354,5.355,5.342,5.345,33
20100101|2009-08-20 12:30,20,5.345,5.358,5.33,5.334,189
20100101|2009-08-20 13:00,20,5.336,5.359,5.336,5.341,134
20100101|2009-08-20 13:30,20,5.344,5.344,5.338,5.338,3
20100101|2009-08-20 14:00,20,5.34,5.34,5.34,5.34,2
20100101|2009-08-20 14:30,20,5.329,5.332,5.329,5.33,37
20100101|2009-08-20 15:00,20,5.34,5.344,5.34,5.344,5
20100101|2009-08-20 15:30,20,5.337,5.337,5.335,5.335,2
20100101|2009-08-20 16:00,20,5.351,5.351,5.351,5.351,1
20100101|2009-08-21 00:30,21,5.32,5.32,5.32,5.32,5
20100101|2009-08-21 02:00,21,5.344,5.344,5.344,5.344,2
20100101|2009-08-21 03:00,21,5.364,5.366,5.364,5.366,2
20100101|2009-08-21 04:00,21,5.383,5.383,5.383,5.383,21
20100101|2009-08-21 04:30,21,5.383,5.383,5.383,5.383,9
20100101|2009-08-21 05:30,21,5.386,5.386,5.382,5.382,2
20100101|2009-08-21 06:30,21,5.37,5.37,5.34,5.347,3
20100101|2009-08-21 07:00,21,5.352,5.352,5.301,5.304,28
20100101|2009-08-21 07:30,21,5.32,5.322,5.31,5.31,7
20100101|2009-08-21 08:00,21,5.323,5.339,5.306,5.336,53
20100101|2009-08-21 08:30,21,5.318,5.356,5.318,5.356,16
20100101|2009-08-21 09:00,21,5.379,5.385,5.356,5.356,63
20100101|2009-08-21 09:30,21,5.362,5.367,5.349,5.361,31
20100101|2009-08-21 10:00,21,5.361,5.365,5.352,5.355,25
20100101|2009-08-21 10:30,21,5.359,5.37,5.349,5.353,65
20100101|2009-08-21 11:00,21,5.351,5.365,5.35,5.351,90
20100101|2009-08-21 11:30,21,5.353,5.365,5.35,5.365,20
20100101|2009-08-21 12:00,21,5.37,5.37,5.33,5.35,66
20100101|2009-08-21 12:30,21,5.341,5.341,5.291,5.294,291
20100101|2009-08-21 13:00,21,5.309,5.33,5.303,5.311,62
20100101|2009-08-21 13:30,21,5.304,5.324,5.303,5.319,19
20100101|2009-08-21 14:00,21,5.32,5.322,5.316,5.316,4
20100101|2009-08-21 14:30,21,5.328,5.328,5.323,5.323,6
20100101|2009-08-21 15:30,21,5.313,5.313,5.313,5.313,1
20100101|2009-08-23 19:00,24,5.275,5.275,5.275,5.275,8
20100101|2009-08-23 22:00,24,5.275,5.275,5.275,5.275,1
20100101|2009-08-23 23:00,24,5.266,5.266,5.266,5.266,1
20100101|2009-08-24 05:30,24,5.29,5.29,5.285,5.285,3
20100101|2009-08-24 06:00,24,5.304,5.304,5.304,5.304,1
20100101|2009-08-24 07:00,24,5.32,5.32,5.315,5.315,3
20100101|2009-08-24 07:30,24,5.314,5.314,5.302,5.305,29
20100101|2009-08-24 08:00,24,5.309,5.37,5.309,5.353,54
20100101|2009-08-24 08:30,24,5.375,5.412,5.347,5.347,109
20100101|2009-08-24 09:00,24,5.353,5.354,5.342,5.352,78
20100101|2009-08-24 09:30,24,5.364,5.37,5.357,5.365,122
20100101|2009-08-24 10:00,24,5.355,5.376,5.355,5.375,129
20100101|2009-08-24 10:30,24,5.365,5.38,5.365,5.38,63
20100101|2009-08-24 11:00,24,5.381,5.403,5.375,5.403,109
20100101|2009-08-24 11:30,24,5.396,5.432,5.396,5.425,112
20100101|2009-08-24 12:00,24,5.425,5.425,5.405,5.405,147
20100101|2009-08-24 12:30,24,5.405,5.409,5.398,5.407,31
20100101|2009-08-24 13:00,24,5.42,5.428,5.394,5.428,143
20100101|2009-08-24 13:30,24,5.427,5.427,5.423,5.423,21
20100101|2009-08-24 14:00,24,5.424,5.444,5.424,5.444,11
20100101|2009-08-24 14:30,24,5.443,5.443,5.431,5.431,5
20100101|2009-08-24 15:00,24,5.449,5.449,5.449,5.449,1
20100101|2009-08-24 15:30,24,5.444,5.444,5.438,5.438,2
20100101|2009-08-25 04:30,25,5.422,5.422,5.422,5.422,1
20100101|2009-08-25 06:00,25,5.445,5.445,5.445,5.445,2
20100101|2009-08-25 06:30,25,5.442,5.442,5.441,5.441,6
20100101|2009-08-25 07:00,25,5.423,5.425,5.423,5.425,10
20100101|2009-08-25 07:30,25,5.413,5.419,5.413,5.419,4
20100101|2009-08-25 08:00,25,5.415,5.415,5.35,5.352,66
20100101|2009-08-25 08:30,25,5.368,5.37,5.355,5.36,37
20100101|2009-08-25 09:00,25,5.367,5.367,5.34,5.353,65
20100101|2009-08-25 09:30,25,5.357,5.366,5.35,5.355,46
20100101|2009-08-25 10:00,25,5.355,5.357,5.352,5.357,19
20100101|2009-08-25 10:30,25,5.363,5.364,5.356,5.356,7
20100101|2009-08-25 11:00,25,5.35,5.359,5.349,5.359,75
20100101|2009-08-25 11:30,25,5.359,5.359,5.347,5.347,10
20100101|2009-08-25 12:00,25,5.34,5.357,5.338,5.355,120
20100101|2009-08-25 12:30,25,5.355,5.366,5.35,5.354,137
20100101|2009-08-25 13:00,25,5.359,5.385,5.358,5.385,152
20100101|2009-08-25 13:30,25,5.384,5.384,5.37,5.377,34
20100101|2009-08-25 14:00,25,5.376,5.384,5.371,5.38,11
20100101|2009-08-25 15:00,25,5.384,5.384,5.384,5.384,3
20100101|2009-08-25 21:00,26,5.39,5.39,5.39,5.39,1
20100101|2009-08-25 22:00,26,5.368,5.369,5.368,5.369,3
20100101|2009-08-26 04:30,26,5.344,5.345,5.344,5.345,2
20100101|2009-08-26 06:00,26,5.33,5.332,5.33,5.332,2
20100101|2009-08-26 07:00,26,5.33,5.339,5.326,5.339,56
20100101|2009-08-26 07:30,26,5.341,5.341,5.33,5.335,124
20100101|2009-08-26 08:00,26,5.33,5.358,5.31,5.327,98
20100101|2009-08-26 08:30,26,5.33,5.348,5.328,5.33,42
20100101|2009-08-26 09:00,26,5.34,5.349,5.334,5.334,54
20100101|2009-08-26 09:30,26,5.347,5.361,5.33,5.331,39
20100101|2009-08-26 10:00,26,5.344,5.348,5.323,5.336,58
20100101|2009-08-26 10:30,26,5.332,5.332,5.332,5.332,1
20100101|2009-08-26 11:00,26,5.329,5.343,5.32,5.331,83
20100101|2009-08-26 11:30,26,5.323,5.344,5.323,5.33,23
20100101|2009-08-26 12:00,26,5.334,5.348,5.333,5.345,53
20100101|2009-08-26 12:30,26,5.345,5.35,5.345,5.347,64
20100101|2009-08-26 13:00,26,5.346,5.39,5.341,5.387,122
20100101|2009-08-26 13:30,26,5.374,5.385,5.363,5.38,72
20100101|2009-08-26 14:00,26,5.383,5.387,5.38,5.387,15
20100101|2009-08-26 14:30,26,5.393,5.393,5.393,5.393,1
20100101|2009-08-26 15:00,26,5.379,5.382,5.379,5.382,4
20100101|2009-08-26 19:30,27,5.374,5.374,5.374,5.374,2
20100101|2009-08-26 20:00,27,5.367,5.367,5.362,5.362,4
20100101|2009-08-27 01:00,27,5.356,5.356,5.356,5.356,1
20100101|2009-08-27 03:30,27,5.358,5.358,5.358,5.358,1
20100101|2009-08-27 04:30,27,5.356,5.356,5.356,5.356,2
20100101|2009-08-27 05:00,27,5.351,5.356,5.351,5.356,2
20100101|2009-08-27 05:30,27,5.354,5.354,5.351,5.351,2
20100101|2009-08-27 06:00,27,5.356,5.356,5.356,5.356,2
20100101|2009-08-27 06:30,27,5.351,5.351,5.35,5.35,8
20100101|2009-08-27 07:00,27,5.355,5.355,5.355,5.355,5
20100101|2009-08-27 07:30,27,5.356,5.356,5.343,5.344,154
20100101|2009-08-27 08:00,27,5.345,5.35,5.283,5.284,69
20100101|2009-08-27 08:30,27,5.291,5.304,5.29,5.303,28
20100101|2009-08-27 09:00,27,5.294,5.32,5.287,5.315,54
20100101|2009-08-27 09:30,27,5.27,5.283,5.235,5.239,287
20100101|2009-08-27 10:00,27,5.243,5.265,5.229,5.254,76
20100101|2009-08-27 10:30,27,5.253,5.259,5.252,5.259,7
20100101|2009-08-27 11:00,27,5.262,5.262,5.255,5.257,76
20100101|2009-08-27 11:30,27,5.266,5.273,5.264,5.268,42
20100101|2009-08-27 12:00,27,5.265,5.265,5.249,5.26,70
20100101|2009-08-27 12:30,27,5.256,5.292,5.256,5.289,20
20100101|2009-08-27 13:00,27,5.314,5.36,5.314,5.33,263
20100101|2009-08-27 13:30,27,5.323,5.34,5.323,5.333,93
20100101|2009-08-27 14:00,27,5.325,5.325,5.32,5.321,20
20100101|2009-08-27 14:30,27,5.31,5.31,5.31,5.31,3
20100101|2009-08-27 15:00,27,5.308,5.308,5.308,5.308,1
20100101|2009-08-27 15:30,27,5.305,5.317,5.305,5.317,4
20100101|2009-08-27 16:00,27,5.31,5.31,5.309,5.309,2
20100101|2009-08-27 17:00,28,5.335,5.335,5.335,5.335,1
20100101|2009-08-27 18:00,28,5.342,5.342,5.342,5.342,1
20100101|2009-08-27 19:30,28,5.351,5.351,5.351,5.351,1
20100101|2009-08-28 01:30,28,5.327,5.332,5.327,5.332,2
20100101|2009-08-28 03:00,28,5.332,5.334,5.332,5.334,3
20100101|2009-08-28 03:30,28,5.328,5.328,5.328,5.328,3
20100101|2009-08-28 04:00,28,5.328,5.334,5.328,5.334,11
20100101|2009-08-28 04:30,28,5.334,5.334,5.331,5.331,8
20100101|2009-08-28 05:30,28,5.331,5.331,5.331,5.331,1
20100101|2009-08-28 06:00,28,5.306,5.306,5.3,5.303,6
20100101|2009-08-28 06:30,28,5.303,5.303,5.282,5.284,89
20100101|2009-08-28 07:00,28,5.279,5.279,5.237,5.239,289
20100101|2009-08-28 07:30,28,5.222,5.231,5.2,5.219,366
20100101|2009-08-28 08:00,28,5.219,5.231,5.195,5.23,402
20100101|2009-08-28 08:30,28,5.23,5.239,5.202,5.202,262
20100101|2009-08-28 09:00,28,5.204,5.217,5.197,5.215,159
20100101|2009-08-28 09:30,28,5.225,5.235,5.208,5.21,55
20100101|2009-08-28 10:00,28,5.215,5.227,5.211,5.227,37
20100101|2009-08-28 10:30,28,5.221,5.222,5.195,5.213,63
20100101|2009-08-28 11:00,28,5.21,5.24,5.201,5.237,110
20100101|2009-08-28 11:30,28,5.24,5.245,5.217,5.217,42
20100101|2009-08-28 12:00,28,5.22,5.24,5.22,5.236,82
20100101|2009-08-28 12:30,28,5.232,5.232,5.212,5.22,27
20100101|2009-08-28 13:00,28,5.222,5.238,5.206,5.211,106
20100101|2009-08-28 13:30,28,5.206,5.225,5.204,5.215,71
20100101|2009-08-28 14:00,28,5.218,5.218,5.214,5.215,8
20100101|2009-08-28 14:30,28,5.218,5.218,5.208,5.208,5
20100101|2009-08-28 15:00,28,5.208,5.208,5.208,5.208,1
20100101|2009-08-28 15:30,28,5.2,5.2,5.2,5.2,1
20100101|2009-08-28 16:00,28,5.2,5.2,5.2,5.2,1
20100101|2009-08-30 17:30,31,5.245,5.245,5.245,5.245,5
20100101|2009-08-31 01:30,31,5.193,5.193,5.193,5.193,1
20100101|2009-08-31 02:30,31,5.21,5.22,5.209,5.22,22
20100101|2009-08-31 03:00,31,5.22,5.222,5.218,5.218,24
20100101|2009-08-31 05:00,31,5.17,5.17,5.17,5.17,1
20100101|2009-08-31 05:30,31,5.173,5.173,5.173,5.173,6
20100101|2009-08-31 06:00,31,5.173,5.18,5.173,5.18,12
20100101|2009-08-31 06:30,31,5.181,5.183,5.181,5.183,11
20100101|2009-08-31 07:00,31,5.149,5.15,5.123,5.128,74
20100101|2009-08-31 07:30,31,5.136,5.136,5.113,5.113,93
20100101|2009-08-31 08:00,31,5.112,5.14,5.09,5.122,250
20100101|2009-08-31 08:30,31,5.117,5.13,5.108,5.121,54
20100101|2009-08-31 09:00,31,5.12,5.141,5.112,5.119,121
20100101|2009-08-31 09:30,31,5.116,5.145,5.113,5.143,123
20100101|2009-08-31 10:00,31,5.13,5.144,5.128,5.144,75
20100101|2009-08-31 10:30,31,5.158,5.161,5.125,5.136,70
20100101|2009-08-31 11:00,31,5.138,5.147,5.13,5.137,28
20100101|2009-08-31 11:30,31,5.14,5.143,5.115,5.115,43
20100101|2009-08-31 12:00,31,5.12,5.129,5.11,5.129,30
20100101|2009-08-31 12:30,31,5.13,5.132,5.119,5.119,43
20100101|2009-08-31 13:00,31,5.125,5.131,5.115,5.126,129
20100101|2009-08-31 13:30,31,5.13,5.135,5.122,5.122,37
20100101|2009-08-31 14:00,31,5.119,5.132,5.117,5.131,7
20100101|2009-08-31 14:30,31,5.126,5.126,5.126,5.126,3
20100101|2009-08-31 18:00,1,5.12,5.12,5.12,5.12,2
20100101|2009-08-31 18:30,1,5.12,5.12,5.12,5.12,3
20100101|2009-09-01 00:30,1,5.12,5.12,5.12,5.12,1
20100101|2009-09-01 01:00,1,5.115,5.115,5.113,5.113,11
20100101|2009-09-01 01:30,1,5.12,5.12,5.12,5.12,2
20100101|2009-09-01 03:30,1,5.137,5.144,5.137,5.144,11
20100101|2009-09-01 06:00,1,5.107,5.111,5.107,5.109,10
20100101|2009-09-01 06:30,1,5.111,5.118,5.11,5.118,10
20100101|2009-09-01 07:00,1,5.108,5.116,5.108,5.115,36
20100101|2009-09-01 07:30,1,5.113,5.113,5.097,5.108,28
20100101|2009-09-01 08:00,1,5.1,5.11,5.082,5.09,105
20100101|2009-09-01 08:30,1,5.086,5.103,5.085,5.099,71
20100101|2009-09-01 09:00,1,5.1,5.15,5.094,5.124,195
20100101|2009-09-01 09:30,1,5.115,5.129,5.104,5.104,11
20100101|2009-09-01 10:00,1,5.105,5.105,5.045,5.045,92
20100101|2009-09-01 10:30,1,5.029,5.029,5.013,5.025,51
20100101|2009-09-01 11:00,1,5.03,5.034,5.024,5.03,85
20100101|2009-09-01 11:30,1,5.03,5.045,5.03,5.036,95
20100101|2009-09-01 12:00,1,5.04,5.041,5.015,5.015,131
20100101|2009-09-01 12:30,1,5.015,5.022,5.005,5.011,57
20100101|2009-09-01 13:00,1,5.002,5.014,4.994,4.994,266
20100101|2009-09-01 13:30,1,4.995,4.999,4.992,4.995,149
20100101|2009-09-01 14:00,1,5.001,5.001,4.996,4.997,17
20100101|2009-09-01 14:30,1,4.995,4.997,4.995,4.997,2
20100101|2009-09-01 15:00,1,4.991,4.991,4.991,4.991,14
20100101|2009-09-01 15:30,1,4.991,5,4.991,5,3
20100101|2009-09-01 16:00,1,4.991,4.991,4.991,4.991,2
20100101|2009-09-01 21:00,2,5.025,5.025,5.025,5.025,1
20100101|2009-09-02 00:30,2,5.01,5.01,5.01,5.01,1
20100101|2009-09-02 02:00,2,5.005,5.005,5.005,5.005,1
20100101|2009-09-02 03:30,2,5.004,5.004,4.995,4.995,3
20100101|2009-09-02 05:30,2,5.015,5.015,5.015,5.015,1
20100101|2009-09-02 06:00,2,5.021,5.024,5.02,5.024,14
20100101|2009-09-02 06:30,2,5.021,5.021,4.995,4.995,2
20100101|2009-09-02 07:00,2,4.988,4.988,4.975,4.983,21
20100101|2009-09-02 07:30,2,4.987,4.995,4.974,4.989,52
20100101|2009-09-02 08:00,2,4.991,5.015,4.984,4.988,278
20100101|2009-09-02 08:30,2,5,5.05,5,5.022,179
20100101|2009-09-02 09:00,2,5.029,5.042,5.019,5.03,187
20100101|2009-09-02 09:30,2,5.03,5.065,5.011,5.052,164
20100101|2009-09-02 10:00,2,5.046,5.057,5.045,5.045,16
20100101|2009-09-02 10:30,2,5.04,5.046,5.008,5.01,206
20100101|2009-09-02 11:00,2,5.009,5.02,5.008,5.008,64
20100101|2009-09-02 11:30,2,5.005,5.02,5.005,5.005,67
20100101|2009-09-02 12:00,2,5.008,5.022,4.994,5.017,114
20100101|2009-09-02 12:30,2,5.022,5.028,5.013,5.013,117
20100101|2009-09-02 13:00,2,5.021,5.021,4.973,4.973,109
20100101|2009-09-02 13:30,2,4.981,4.983,4.973,4.975,66
20100101|2009-09-02 14:00,2,4.979,4.984,4.979,4.98,28
20100101|2009-09-02 14:30,2,4.975,4.978,4.972,4.978,78
20100101|2009-09-02 15:00,2,4.985,4.985,4.985,4.985,1
20100101|2009-09-02 15:30,2,4.988,4.988,4.988,4.988,2
20100101|2009-09-02 16:00,2,4.993,4.993,4.99,4.99,2
20100101|2009-09-02 18:00,3,4.98,4.98,4.98,4.98,1
20100101|2009-09-02 18:30,3,4.953,4.953,4.953,4.953,1
20100101|2009-09-03 04:30,3,5.005,5.005,4.999,4.999,12
20100101|2009-09-03 05:00,3,4.997,4.997,4.997,4.997,5
20100101|2009-09-03 05:30,3,4.992,4.992,4.992,4.992,6
20100101|2009-09-03 06:00,3,4.992,4.992,4.977,4.981,7
20100101|2009-09-03 06:30,3,4.981,4.981,4.977,4.977,8
20100101|2009-09-03 07:00,3,4.984,4.987,4.984,4.987,12
20100101|2009-09-03 07:30,3,4.995,4.995,4.987,4.988,11
20100101|2009-09-03 08:00,3,5.005,5.026,5.001,5.023,94
20100101|2009-09-03 08:30,3,5.025,5.034,5.015,5.015,302
20100101|2009-09-03 09:00,3,5.013,5.013,4.961,4.961,233
20100101|2009-09-03 09:30,3,4.961,4.975,4.921,4.925,619
20100101|2009-09-03 10:00,3,4.925,4.925,4.884,4.886,350
20100101|2009-09-03 10:30,3,4.884,4.905,4.884,4.899,206
20100101|2009-09-03 11:00,3,4.894,4.894,4.88,4.884,194
20100101|2009-09-03 11:30,3,4.883,4.892,4.857,4.863,115
20100101|2009-09-03 12:00,3,4.858,4.871,4.85,4.867,124
20100101|2009-09-03 12:30,3,4.866,4.866,4.852,4.854,18
20100101|2009-09-03 13:00,3,4.862,4.862,4.81,4.82,369
20100101|2009-09-03 13:30,3,4.826,4.828,4.811,4.812,52
20100101|2009-09-03 14:00,3,4.82,4.825,4.806,4.825,41
20100101|2009-09-03 14:30,3,4.821,4.825,4.819,4.819,15
20100101|2009-09-03 15:00,3,4.808,4.808,4.808,4.808,10
20100101|2009-09-03 15:30,3,4.819,4.82,4.819,4.82,3
20100101|2009-09-04 01:00,4,4.803,4.803,4.803,4.803,1
20100101|2009-09-04 02:30,4,4.802,4.802,4.802,4.802,1
20100101|2009-09-04 04:30,4,4.792,4.792,4.792,4.792,1
20100101|2009-09-04 06:00,4,4.75,4.752,4.715,4.715,9
20100101|2009-09-04 06:30,4,4.682,4.682,4.682,4.682,1
20100101|2009-09-04 07:00,4,4.688,4.72,4.683,4.72,39
20100101|2009-09-04 07:30,4,4.714,4.714,4.677,4.702,88
20100101|2009-09-04 08:00,4,4.694,4.755,4.694,4.74,385
20100101|2009-09-04 08:30,4,4.718,4.765,4.718,4.741,240
20100101|2009-09-04 09:00,4,4.744,4.755,4.736,4.737,184
20100101|2009-09-04 09:30,4,4.738,4.753,4.727,4.736,284
20100101|2009-09-04 10:00,4,4.739,4.749,4.73,4.747,89
20100101|2009-09-04 10:30,4,4.747,4.764,4.74,4.756,121
20100101|2009-09-04 11:00,4,4.748,4.763,4.73,4.741,139
20100101|2009-09-04 11:30,4,4.746,4.764,4.745,4.762,51
20100101|2009-09-04 12:00,4,4.761,4.761,4.731,4.747,52
20100101|2009-09-04 12:30,4,4.748,4.755,4.735,4.735,101
20100101|2009-09-04 13:00,4,4.745,4.799,4.738,4.799,316
20100101|2009-09-04 13:30,4,4.799,4.83,4.794,4.83,109
20100101|2009-09-04 14:00,4,4.831,4.834,4.826,4.83,17
20100101|2009-09-04 14:30,4,4.824,4.842,4.824,4.836,3
20100101|2009-09-04 15:00,4,4.84,4.844,4.84,4.844,2
20100101|2009-09-07 06:30,8,4.8,4.8,4.8,4.8,1
20100101|2009-09-07 07:00,8,4.8,4.8,4.8,4.8,4
20100101|2009-09-07 07:30,8,4.8,4.8,4.8,4.8,1
20100101|2009-09-07 08:30,8,4.8,4.8,4.775,4.775,5
20100101|2009-09-07 09:00,8,4.762,4.762,4.76,4.76,11
20100101|2009-09-07 09:30,8,4.759,4.785,4.759,4.785,2
20100101|2009-09-07 10:00,8,4.789,4.792,4.789,4.792,2
20100101|2009-09-07 10:30,8,4.8,4.8,4.8,4.8,1
20100101|2009-09-07 11:30,8,4.791,4.795,4.789,4.789,8
20100101|2009-09-07 12:00,8,4.789,4.789,4.789,4.789,1
20100101|2009-09-07 19:00,8,4.79,4.794,4.79,4.794,3
20100101|2009-09-07 21:30,8,4.767,4.767,4.76,4.76,8
20100101|2009-09-07 22:30,8,4.76,4.76,4.76,4.76,12
20100101|2009-09-08 04:00,8,4.814,4.814,4.814,4.814,3
20100101|2009-09-08 05:00,8,4.841,4.841,4.841,4.841,1
20100101|2009-09-08 05:30,8,4.841,4.841,4.841,4.841,19
20100101|2009-09-08 06:30,8,4.851,4.851,4.851,4.851,20
20100101|2009-09-08 07:00,8,4.883,4.884,4.883,4.884,2
20100101|2009-09-08 07:30,8,4.9,4.972,4.887,4.93,147
20100101|2009-09-08 08:00,8,4.932,4.935,4.844,4.878,75
20100101|2009-09-08 08:30,8,4.884,4.886,4.84,4.843,62
20100101|2009-09-08 09:00,8,4.836,4.866,4.813,4.866,163
20100101|2009-09-08 09:30,8,4.88,4.891,4.836,4.859,183
20100101|2009-09-08 10:00,8,4.853,4.89,4.853,4.889,232
20100101|2009-09-08 10:30,8,4.893,4.9,4.867,4.878,155
20100101|2009-09-08 11:00,8,4.891,4.909,4.886,4.9,247
20100101|2009-09-08 11:30,8,4.899,4.918,4.899,4.915,57
20100101|2009-09-08 12:00,8,4.915,4.919,4.882,4.912,77
20100101|2009-09-08 12:30,8,4.896,4.909,4.871,4.902,173
20100101|2009-09-08 13:00,8,4.897,4.899,4.866,4.888,239
20100101|2009-09-08 13:30,8,4.895,4.9,4.895,4.9,53
20100101|2009-09-08 14:00,8,4.912,4.917,4.912,4.915,4
20100101|2009-09-08 14:30,8,4.913,4.92,4.906,4.92,12
20100101|2009-09-08 15:00,8,4.919,4.925,4.919,4.925,6
20100101|2009-09-08 15:30,8,4.93,4.93,4.93,4.93,1
20100101|2009-09-08 16:00,8,4.933,4.933,4.929,4.933,8
20100101|2009-09-08 19:00,9,4.933,4.933,4.933,4.933,1
20100101|2009-09-09 02:00,9,4.905,4.905,4.905,4.905,2
20100101|2009-09-09 02:30,9,4.901,4.91,4.901,4.91,7
20100101|2009-09-09 04:30,9,4.91,4.91,4.9,4.9,5
20100101|2009-09-09 06:00,9,4.901,4.901,4.901,4.901,1
20100101|2009-09-09 06:30,9,4.902,4.902,4.902,4.902,2
20100101|2009-09-09 07:00,9,4.928,4.954,4.928,4.954,26
20100101|2009-09-09 07:30,9,4.953,4.953,4.921,4.947,47
20100101|2009-09-09 08:00,9,4.938,4.977,4.931,4.977,306
20100101|2009-09-09 08:30,9,4.971,4.983,4.954,4.976,139
20100101|2009-09-09 09:00,9,4.987,5.021,4.987,4.991,166
20100101|2009-09-09 09:30,9,4.988,5.008,4.983,5.005,119
20100101|2009-09-09 10:00,9,5.01,5.01,4.987,4.99,123
20100101|2009-09-09 10:30,9,5.003,5.021,5.003,5.02,97
20100101|2009-09-09 11:00,9,5.016,5.023,5.013,5.013,38
20100101|2009-09-09 11:30,9,5.011,5.019,4.985,5.005,148
20100101|2009-09-09 12:00,9,5.004,5.005,4.999,5,29
20100101|2009-09-09 12:30,9,5,5,4.95,4.965,75
20100101|2009-09-09 13:00,9,4.963,4.963,4.899,4.905,203
20100101|2009-09-09 13:30,9,4.916,4.925,4.91,4.915,37
20100101|2009-09-09 14:00,9,4.909,4.911,4.907,4.911,20
20100101|2009-09-09 14:30,9,4.921,4.921,4.919,4.919,2
20100101|2009-09-09 15:00,9,4.916,4.916,4.916,4.916,5
20100101|2009-09-10 04:30,10,4.96,4.96,4.96,4.96,1
20100101|2009-09-10 06:30,10,4.929,4.929,4.929,4.929,1
20100101|2009-09-10 07:30,10,4.913,4.942,4.913,4.942,16
20100101|2009-09-10 08:00,10,4.938,4.942,4.883,4.883,177
20100101|2009-09-10 08:30,10,4.88,4.88,4.843,4.845,119
20100101|2009-09-10 09:00,10,4.845,4.858,4.842,4.848,42
20100101|2009-09-10 09:30,10,4.875,4.96,4.875,4.958,304
20100101|2009-09-10 10:00,10,4.948,5.02,4.948,5.02,218
20100101|2009-09-10 10:30,10,4.994,5.056,4.994,5.03,181
20100101|2009-09-10 11:00,10,5.039,5.044,5.02,5.021,74
20100101|2009-09-10 11:30,10,5.03,5.11,5.03,5.108,167
20100101|2009-09-10 12:00,10,5.107,5.111,5.085,5.085,110
20100101|2009-09-10 12:30,10,5.078,5.163,5.078,5.143,185
20100101|2009-09-10 13:00,10,5.14,5.262,5.137,5.235,428
20100101|2009-09-10 13:30,10,5.232,5.275,5.23,5.26,195
20100101|2009-09-10 14:00,10,5.262,5.262,5.226,5.235,49
20100101|2009-09-10 14:30,10,5.238,5.244,5.23,5.242,64
20100101|2009-09-10 15:00,10,5.236,5.236,5.235,5.235,14
20100101|2009-09-10 16:00,10,5.24,5.24,5.24,5.24,7
20100101|2009-09-10 20:30,11,5.218,5.218,5.218,5.218,1
20100101|2009-09-10 21:00,11,5.262,5.262,5.262,5.262,1
20100101|2009-09-11 05:00,11,5.215,5.215,5.215,5.215,4
20100101|2009-09-11 06:30,11,5.3,5.308,5.3,5.3,4
20100101|2009-09-11 07:00,11,5.284,5.284,5.212,5.259,47
20100101|2009-09-11 07:30,11,5.258,5.259,5.226,5.245,138
20100101|2009-09-11 08:00,11,5.25,5.4,5.249,5.375,319
20100101|2009-09-11 08:30,11,5.362,5.362,5.269,5.334,232
20100101|2009-09-11 09:00,11,5.302,5.339,5.295,5.329,239
20100101|2009-09-11 09:30,11,5.329,5.36,5.309,5.321,109
20100101|2009-09-11 10:00,11,5.337,5.363,5.323,5.336,232
20100101|2009-09-11 10:30,11,5.326,5.326,5.285,5.313,239
20100101|2009-09-11 11:00,11,5.314,5.314,5.188,5.188,292
20100101|2009-09-11 11:30,11,5.191,5.243,5.175,5.222,159
20100101|2009-09-11 12:00,11,5.222,5.231,5.095,5.135,164
20100101|2009-09-11 12:30,11,5.147,5.15,5.025,5.068,321
20100101|2009-09-11 13:00,11,5.068,5.072,5.038,5.062,275
20100101|2009-09-11 13:30,11,5.061,5.088,5.061,5.088,137
20100101|2009-09-11 14:00,11,5.078,5.078,5.078,5.078,1
20100101|2009-09-11 14:30,11,5.08,5.082,5.08,5.082,3
20100101|2009-09-11 15:30,11,5.095,5.095,5.09,5.09,2
20100101|2009-09-14 03:00,14,5.126,5.127,5.126,5.127,2
20100101|2009-09-14 05:00,14,5.095,5.095,5.095,5.095,2
20100101|2009-09-14 05:30,14,5.096,5.096,5.096,5.096,5
20100101|2009-09-14 06:30,14,5.107,5.115,5.107,5.115,7
20100101|2009-09-14 07:00,14,5.085,5.087,5.079,5.087,31
20100101|2009-09-14 07:30,14,5.11,5.11,5.048,5.092,37
20100101|2009-09-14 08:00,14,5.116,5.213,5.105,5.213,91
20100101|2009-09-14 08:30,14,5.206,5.327,5.2,5.258,173
20100101|2009-09-14 09:00,14,5.243,5.257,5.207,5.235,290
20100101|2009-09-14 09:30,14,5.252,5.276,5.251,5.251,100
20100101|2009-09-14 10:00,14,5.252,5.325,5.249,5.275,109
20100101|2009-09-14 10:30,14,5.296,5.296,5.247,5.284,182
20100101|2009-09-14 11:00,14,5.287,5.309,5.261,5.291,117
20100101|2009-09-14 11:30,14,5.285,5.287,5.22,5.239,102
20100101|2009-09-14 12:00,14,5.236,5.236,5.207,5.21,24
20100101|2009-09-14 12:30,14,5.229,5.27,5.228,5.235,56
20100101|2009-09-14 13:00,14,5.257,5.271,5.215,5.268,66
20100101|2009-09-14 13:30,14,5.297,5.318,5.285,5.307,138
20100101|2009-09-14 14:00,14,5.307,5.309,5.295,5.301,63
20100101|2009-09-14 14:30,14,5.302,5.316,5.302,5.31,62
20100101|2009-09-14 15:00,14,5.329,5.34,5.327,5.338,29
20100101|2009-09-14 15:30,14,5.35,5.35,5.315,5.338,18
20100101|2009-09-14 19:30,15,5.358,5.358,5.358,5.358,1
20100101|2009-09-14 21:00,15,5.37,5.38,5.37,5.38,2
20100101|2009-09-14 21:30,15,5.38,5.38,5.38,5.38,1
20100101|2009-09-15 02:30,15,5.331,5.331,5.331,5.331,1
20100101|2009-09-15 04:00,15,5.33,5.33,5.33,5.33,1
20100101|2009-09-15 05:30,15,5.36,5.36,5.36,5.36,1
20100101|2009-09-15 06:00,15,5.361,5.363,5.361,5.363,2
20100101|2009-09-15 06:30,15,5.355,5.413,5.355,5.413,223
20100101|2009-09-15 07:00,15,5.39,5.395,5.344,5.365,52
20100101|2009-09-15 07:30,15,5.365,5.4,5.355,5.38,190
20100101|2009-09-15 08:00,15,5.383,5.391,5.29,5.33,222
20100101|2009-09-15 08:30,15,5.329,5.347,5.282,5.282,107
20100101|2009-09-15 09:00,15,5.281,5.292,5.204,5.235,486
20100101|2009-09-15 09:30,15,5.226,5.265,5.2,5.251,220
20100101|2009-09-15 10:00,15,5.24,5.257,5.22,5.25,127
20100101|2009-09-15 10:30,15,5.235,5.324,5.231,5.31,170
20100101|2009-09-15 11:00,15,5.303,5.317,5.279,5.309,270
20100101|2009-09-15 11:30,15,5.308,5.325,5.282,5.323,189
20100101|2009-09-15 12:00,15,5.319,5.344,5.289,5.295,105
20100101|2009-09-15 12:30,15,5.3,5.317,5.221,5.292,95
20100101|2009-09-15 13:00,15,5.286,5.29,5.208,5.215,182
20100101|2009-09-15 13:30,15,5.231,5.253,5.23,5.253,12
20100101|2009-09-15 14:00,15,5.252,5.252,5.24,5.24,42
20100101|2009-09-15 14:30,15,5.248,5.251,5.248,5.251,2
20100101|2009-09-15 15:00,15,5.243,5.243,5.243,5.243,1
20100101|2009-09-15 15:30,15,5.226,5.226,5.225,5.225,4
20100101|2009-09-15 20:00,16,5.308,5.308,5.308,5.308,1
20100101|2009-09-15 22:00,16,5.255,5.273,5.255,5.273,2
20100101|2009-09-15 22:30,16,5.273,5.273,5.273,5.273,2
20100101|2009-09-16 02:00,16,5.276,5.284,5.276,5.284,8
20100101|2009-09-16 02:30,16,5.294,5.294,5.294,5.294,1
20100101|2009-09-16 05:30,16,5.308,5.308,5.308,5.308,2
20100101|2009-09-16 06:00,16,5.314,5.324,5.314,5.324,2
20100101|2009-09-16 07:00,16,5.301,5.338,5.298,5.337,10
20100101|2009-09-16 07:30,16,5.317,5.33,5.299,5.315,27
20100101|2009-09-16 08:00,16,5.315,5.363,5.3,5.354,224
20100101|2009-09-16 08:30,16,5.35,5.357,5.295,5.308,73
20100101|2009-09-16 09:00,16,5.325,5.352,5.322,5.336,47
20100101|2009-09-16 09:30,16,5.346,5.407,5.341,5.343,234
20100101|2009-09-16 10:00,16,5.35,5.358,5.314,5.358,201
20100101|2009-09-16 10:30,16,5.37,5.401,5.346,5.39,103
20100101|2009-09-16 11:00,16,5.389,5.475,5.389,5.441,341
20100101|2009-09-16 11:30,16,5.452,5.456,5.409,5.409,53
20100101|2009-09-16 12:00,16,5.444,5.458,5.413,5.442,63
20100101|2009-09-16 12:30,16,5.425,5.443,5.366,5.405,167
20100101|2009-09-16 13:00,16,5.442,5.589,5.442,5.589,714
20100101|2009-09-16 13:30,16,5.569,5.595,5.557,5.588,134
20100101|2009-09-16 14:00,16,5.581,5.585,5.566,5.585,39
20100101|2009-09-16 14:30,16,5.582,5.582,5.563,5.563,12
20100101|2009-09-16 15:00,16,5.563,5.565,5.563,5.565,16
20100101|2009-09-16 15:30,16,5.567,5.567,5.561,5.561,19
20100101|2009-09-16 18:30,17,5.56,5.56,5.56,5.56,3
20100101|2009-09-16 19:00,17,5.575,5.575,5.575,5.575,1
20100101|2009-09-16 19:30,17,5.575,5.575,5.575,5.575,1
20100101|2009-09-16 20:00,17,5.567,5.567,5.567,5.567,4
20100101|2009-09-16 21:00,17,5.575,5.575,5.575,5.575,4
20100101|2009-09-16 21:30,17,5.575,5.575,5.575,5.575,2
20100101|2009-09-16 22:00,17,5.575,5.575,5.575,5.575,22
20100101|2009-09-17 02:30,17,5.515,5.515,5.515,5.515,1
20100101|2009-09-17 04:00,17,5.541,5.542,5.541,5.542,5
20100101|2009-09-17 05:30,17,5.558,5.57,5.558,5.57,2
20100101|2009-09-17 06:30,17,5.6,5.6,5.6,5.6,3
20100101|2009-09-17 07:00,17,5.564,5.586,5.556,5.586,45
20100101|2009-09-17 07:30,17,5.583,5.593,5.539,5.553,163
20100101|2009-09-17 08:00,17,5.565,5.565,5.475,5.475,179
20100101|2009-09-17 08:30,17,5.478,5.528,5.454,5.495,246
20100101|2009-09-17 09:00,17,5.505,5.535,5.476,5.489,198
20100101|2009-09-17 09:30,17,5.635,5.666,5.465,5.495,446
20100101|2009-09-17 10:00,17,5.475,5.501,5.455,5.48,154
20100101|2009-09-17 10:30,17,5.48,5.496,5.451,5.451,71
20100101|2009-09-17 11:00,17,5.448,5.486,5.437,5.485,179
20100101|2009-09-17 11:30,17,5.51,5.515,5.469,5.47,215
20100101|2009-09-17 12:00,17,5.465,5.467,5.419,5.467,168
20100101|2009-09-17 12:30,17,5.475,5.516,5.452,5.454,26
20100101|2009-09-17 13:00,17,5.45,5.473,5.35,5.35,250
20100101|2009-09-17 13:30,17,5.358,5.384,5.358,5.366,47
20100101|2009-09-17 14:00,17,5.363,5.382,5.358,5.369,11
20100101|2009-09-17 14:30,17,5.375,5.382,5.375,5.382,2
20100101|2009-09-17 15:30,17,5.384,5.384,5.365,5.365,3
20100101|2009-09-17 18:00,18,5.39,5.39,5.39,5.39,2
20100101|2009-09-17 18:30,18,5.39,5.39,5.39,5.39,2
20100101|2009-09-17 19:00,18,5.398,5.398,5.398,5.398,4
20100101|2009-09-17 20:30,18,5.417,5.417,5.417,5.417,1
20100101|2009-09-17 23:30,18,5.389,5.393,5.389,5.393,2
20100101|2009-09-18 00:00,18,5.387,5.387,5.387,5.387,1
20100101|2009-09-18 02:00,18,5.415,5.415,5.415,5.415,1
20100101|2009-09-18 06:00,18,5.463,5.463,5.459,5.459,9
20100101|2009-09-18 06:30,18,5.462,5.462,5.462,5.462,1
20100101|2009-09-18 07:00,18,5.425,5.425,5.422,5.422,2
20100101|2009-09-18 07:30,18,5.42,5.422,5.392,5.417,42
20100101|2009-09-18 08:00,18,5.443,5.479,5.433,5.459,75
20100101|2009-09-18 08:30,18,5.463,5.48,5.396,5.401,246
20100101|2009-09-18 09:00,18,5.404,5.412,5.369,5.396,198
20100101|2009-09-18 09:30,18,5.39,5.418,5.385,5.418,184
20100101|2009-09-18 10:00,18,5.423,5.446,5.409,5.415,66
20100101|2009-09-18 10:30,18,5.425,5.481,5.416,5.461,410
20100101|2009-09-18 11:00,18,5.452,5.481,5.452,5.465,206
20100101|2009-09-18 11:30,18,5.473,5.494,5.46,5.481,142
20100101|2009-09-18 12:00,18,5.483,5.492,5.46,5.492,51
20100101|2009-09-18 12:30,18,5.483,5.535,5.481,5.531,422
20100101|2009-09-18 13:00,18,5.535,5.6,5.51,5.572,641
20100101|2009-09-18 13:30,18,5.572,5.573,5.554,5.559,224
20100101|2009-09-18 14:00,18,5.548,5.551,5.535,5.535,12
20100101|2009-09-18 14:30,18,5.535,5.536,5.527,5.531,5
20100101|2009-09-18 15:00,18,5.525,5.525,5.52,5.524,3
20100101|2009-09-18 15:30,18,5.541,5.541,5.541,5.541,1
20100101|2009-09-21 02:30,21,5.52,5.52,5.52,5.52,1
20100101|2009-09-21 03:30,21,5.519,5.519,5.519,5.519,10
20100101|2009-09-21 04:00,21,5.517,5.523,5.517,5.523,39
20100101|2009-09-21 04:30,21,5.523,5.523,5.523,5.523,11
20100101|2009-09-21 05:00,21,5.523,5.523,5.505,5.511,5
20100101|2009-09-21 05:30,21,5.515,5.515,5.515,5.515,9
20100101|2009-09-21 06:00,21,5.525,5.534,5.525,5.534,49
20100101|2009-09-21 06:30,21,5.54,5.559,5.54,5.549,24
20100101|2009-09-21 07:00,21,5.54,5.54,5.496,5.52,86
20100101|2009-09-21 07:30,21,5.505,5.521,5.499,5.513,45
20100101|2009-09-21 08:00,21,5.511,5.515,5.471,5.471,37
20100101|2009-09-21 08:30,21,5.478,5.513,5.402,5.411,130
20100101|2009-09-21 09:00,21,5.404,5.495,5.392,5.471,127
20100101|2009-09-21 09:30,21,5.467,5.49,5.436,5.444,92
20100101|2009-09-21 10:00,21,5.434,5.46,5.434,5.46,29
20100101|2009-09-21 10:30,21,5.483,5.506,5.47,5.482,115
20100101|2009-09-21 11:00,21,5.482,5.483,5.441,5.467,153
20100101|2009-09-21 11:30,21,5.458,5.515,5.458,5.478,73
20100101|2009-09-21 12:00,21,5.474,5.489,5.454,5.489,40
20100101|2009-09-21 12:30,21,5.475,5.488,5.444,5.455,37
20100101|2009-09-21 13:00,21,5.462,5.47,5.369,5.376,241
20100101|2009-09-21 13:30,21,5.377,5.395,5.377,5.391,27
20100101|2009-09-21 14:00,21,5.406,5.414,5.406,5.414,6
20100101|2009-09-21 14:30,21,5.41,5.41,5.41,5.41,2
20100101|2009-09-22 02:30,22,5.484,5.484,5.484,5.484,3
20100101|2009-09-22 03:00,22,5.484,5.484,5.484,5.484,7
20100101|2009-09-22 06:00,22,5.55,5.55,5.55,5.55,1
20100101|2009-09-22 06:30,22,5.532,5.532,5.499,5.499,13
20100101|2009-09-22 07:00,22,5.475,5.496,5.465,5.465,52
20100101|2009-09-22 07:30,22,5.474,5.495,5.464,5.49,54
20100101|2009-09-22 08:00,22,5.484,5.5,5.459,5.466,208
20100101|2009-09-22 08:30,22,5.467,5.486,5.387,5.398,139
20100101|2009-09-22 09:00,22,5.42,5.442,5.386,5.396,61
20100101|2009-09-22 09:30,22,5.387,5.4,5.369,5.386,176
20100101|2009-09-22 10:00,22,5.395,5.429,5.387,5.423,206
20100101|2009-09-22 10:30,22,5.416,5.436,5.408,5.436,67
20100101|2009-09-22 11:00,22,5.437,5.481,5.437,5.479,188
20100101|2009-09-22 11:30,22,5.477,5.477,5.446,5.459,126
20100101|2009-09-22 12:00,22,5.467,5.467,5.419,5.426,104
20100101|2009-09-22 12:30,22,5.44,5.443,5.416,5.416,44
20100101|2009-09-22 13:00,22,5.435,5.492,5.435,5.491,930
20100101|2009-09-22 13:30,22,5.486,5.513,5.481,5.506,61
20100101|2009-09-22 14:00,22,5.5,5.514,5.5,5.512,76
20100101|2009-09-22 14:30,22,5.517,5.519,5.51,5.51,7
20100101|2009-09-22 15:00,22,5.515,5.524,5.515,5.524,3
20100101|2009-09-22 15:30,22,5.519,5.519,5.519,5.519,1
20100101|2009-09-23 03:00,23,5.515,5.515,5.515,5.515,2
20100101|2009-09-23 06:00,23,5.542,5.545,5.542,5.545,2
20100101|2009-09-23 07:00,23,5.555,5.565,5.555,5.564,50
20100101|2009-09-23 07:30,23,5.577,5.62,5.577,5.619,61
20100101|2009-09-23 08:00,23,5.627,5.652,5.603,5.645,165
20100101|2009-09-23 08:30,23,5.649,5.651,5.606,5.61,288
20100101|2009-09-23 09:00,23,5.616,5.676,5.614,5.662,397
20100101|2009-09-23 09:30,23,5.64,5.673,5.631,5.653,184
20100101|2009-09-23 10:00,23,5.64,5.653,5.6,5.636,52
20100101|2009-09-23 10:30,23,5.63,5.644,5.615,5.644,190
20100101|2009-09-23 11:00,23,5.654,5.659,5.626,5.646,238
20100101|2009-09-23 11:30,23,5.646,5.682,5.64,5.679,92
20100101|2009-09-23 12:00,23,5.679,5.704,5.663,5.689,253
20100101|2009-09-23 12:30,23,5.69,5.714,5.688,5.714,97
20100101|2009-09-23 13:00,23,5.705,5.716,5.668,5.716,697
20100101|2009-09-23 13:30,23,5.712,5.722,5.701,5.701,62
20100101|2009-09-23 14:00,23,5.703,5.716,5.692,5.702,54
20100101|2009-09-23 14:30,23,5.69,5.691,5.68,5.68,19
20100101|2009-09-23 15:00,23,5.68,5.689,5.677,5.689,9
20100101|2009-09-23 15:30,23,5.686,5.686,5.686,5.686,1
20100101|2009-09-23 16:00,23,5.677,5.677,5.677,5.677,2
20100101|2009-09-23 21:30,24,5.667,5.667,5.667,5.667,1
20100101|2009-09-24 00:00,24,5.698,5.698,5.698,5.698,1
20100101|2009-09-24 03:00,24,5.67,5.67,5.67,5.67,4
20100101|2009-09-24 05:30,24,5.715,5.719,5.715,5.719,4
20100101|2009-09-24 06:00,24,5.706,5.712,5.706,5.71,57
20100101|2009-09-24 06:30,24,5.71,5.731,5.706,5.714,143
20100101|2009-09-24 07:00,24,5.717,5.723,5.705,5.707,302
20100101|2009-09-24 07:30,24,5.707,5.709,5.671,5.682,762
20100101|2009-09-24 08:00,24,5.684,5.736,5.684,5.7,291
20100101|2009-09-24 08:30,24,5.716,5.716,5.676,5.695,43
20100101|2009-09-24 09:00,24,5.691,5.714,5.643,5.668,196
20100101|2009-09-24 09:30,24,5.687,5.791,5.662,5.79,426
20100101|2009-09-24 10:00,24,5.788,5.788,5.735,5.765,163
20100101|2009-09-24 10:30,24,5.757,5.757,5.727,5.737,111
20100101|2009-09-24 11:00,24,5.743,5.743,5.718,5.732,33
20100101|2009-09-24 11:30,24,5.736,5.767,5.736,5.759,104
20100101|2009-09-24 12:00,24,5.777,5.869,5.772,5.866,413
20100101|2009-09-24 12:30,24,5.868,5.868,5.832,5.864,342
20100101|2009-09-24 13:00,24,5.862,5.866,5.814,5.852,214
20100101|2009-09-24 13:30,24,5.846,5.856,5.844,5.844,108
20100101|2009-09-24 14:00,24,5.858,5.858,5.842,5.842,7
20100101|2009-09-24 14:30,24,5.842,5.843,5.836,5.836,12
20100101|2009-09-24 15:00,24,5.845,5.845,5.837,5.837,10
20100101|2009-09-24 17:00,25,5.89,5.89,5.869,5.869,2
20100101|2009-09-24 21:00,25,5.901,5.901,5.901,5.901,2
20100101|2009-09-24 21:30,25,5.905,5.905,5.905,5.905,1
20100101|2009-09-24 22:00,25,5.91,5.91,5.9,5.9,6
20100101|2009-09-24 23:00,25,5.904,5.904,5.904,5.904,1
20100101|2009-09-25 00:00,25,5.909,5.909,5.909,5.909,1
20100101|2009-09-25 00:30,25,5.909,5.909,5.909,5.909,1
20100101|2009-09-25 01:30,25,5.902,5.902,5.9,5.9,6
20100101|2009-09-25 02:00,25,5.9,5.9,5.9,5.9,15
20100101|2009-09-25 03:00,25,5.869,5.873,5.869,5.873,4
20100101|2009-09-25 04:30,25,5.899,5.899,5.899,5.899,1
20100101|2009-09-25 06:00,25,5.894,5.9,5.894,5.9,65
20100101|2009-09-25 06:30,25,5.896,5.92,5.896,5.92,15
20100101|2009-09-25 07:00,25,5.912,5.958,5.912,5.958,60
20100101|2009-09-25 07:30,25,5.936,5.95,5.929,5.941,340
20100101|2009-09-25 08:00,25,5.946,5.95,5.894,5.897,927
20100101|2009-09-25 08:30,25,5.901,5.906,5.868,5.901,491
20100101|2009-09-25 09:00,25,5.888,5.909,5.875,5.881,140
20100101|2009-09-25 09:30,25,5.88,5.88,5.826,5.848,161
20100101|2009-09-25 10:00,25,5.835,5.835,5.78,5.805,93
20100101|2009-09-25 10:30,25,5.818,5.83,5.776,5.807,233
20100101|2009-09-25 11:00,25,5.807,5.832,5.786,5.8,100
20100101|2009-09-25 11:30,25,5.804,5.825,5.796,5.799,56
20100101|2009-09-25 12:00,25,5.793,5.8,5.781,5.797,27
20100101|2009-09-25 12:30,25,5.804,5.86,5.794,5.86,97
20100101|2009-09-25 13:00,25,5.874,5.937,5.874,5.916,514
20100101|2009-09-25 13:30,25,5.916,5.927,5.91,5.915,51
20100101|2009-09-25 14:00,25,5.918,5.918,5.909,5.909,3
20100101|2009-09-25 14:30,25,5.912,5.92,5.908,5.92,31
20100101|2009-09-25 15:00,25,5.92,5.924,5.92,5.924,4
20100101|2009-09-27 17:00,28,5.945,5.945,5.945,5.945,1
20100101|2009-09-27 20:00,28,5.947,5.947,5.947,5.947,1
20100101|2009-09-27 20:30,28,5.938,5.938,5.937,5.937,4
20100101|2009-09-28 03:00,28,5.928,5.939,5.927,5.939,18
20100101|2009-09-28 03:30,28,5.931,5.931,5.931,5.931,1
20100101|2009-09-28 04:00,28,5.94,5.941,5.94,5.941,41
20100101|2009-09-28 04:30,28,5.941,5.941,5.939,5.941,59
20100101|2009-09-28 05:00,28,5.931,5.931,5.931,5.931,12
20100101|2009-09-28 05:30,28,5.941,5.941,5.931,5.931,51
20100101|2009-09-28 06:00,28,5.933,5.933,5.931,5.932,40
20100101|2009-09-28 06:30,28,5.938,5.946,5.931,5.931,65
20100101|2009-09-28 07:00,28,5.931,5.94,5.924,5.935,414
20100101|2009-09-28 07:30,28,5.935,5.937,5.899,5.9,682
20100101|2009-09-28 08:00,28,5.902,5.907,5.86,5.86,1369
20100101|2009-09-28 08:30,28,5.862,5.889,5.818,5.83,465
20100101|2009-09-28 09:00,28,5.835,5.87,5.825,5.83,99
20100101|2009-09-28 09:30,28,5.835,5.844,5.813,5.821,74
20100101|2009-09-28 10:00,28,5.822,5.85,5.822,5.837,97
20100101|2009-09-28 10:30,28,5.848,5.854,5.839,5.849,73
20100101|2009-09-28 11:00,28,5.86,5.862,5.842,5.85,30
20100101|2009-09-28 11:30,28,5.845,5.854,5.839,5.839,40
20100101|2009-09-28 12:00,28,5.831,5.831,5.8,5.82,34
20100101|2009-09-28 12:30,28,5.823,5.841,5.805,5.805,41
20100101|2009-09-28 13:00,28,5.841,5.89,5.841,5.858,190
20100101|2009-09-28 13:30,28,5.856,5.872,5.856,5.861,23
20100101|2009-09-28 14:00,28,5.873,5.874,5.864,5.864,8
20100101|2009-09-28 14:30,28,5.86,5.866,5.86,5.86,21
20100101|2009-09-28 15:00,28,5.862,5.862,5.85,5.854,21
20100101|2009-09-28 15:30,28,5.85,5.856,5.85,5.856,70
20100101|2009-09-28 18:00,29,5.865,5.865,5.865,5.865,1
20100101|2009-09-28 19:00,29,5.872,5.872,5.872,5.872,1
20100101|2009-09-28 19:30,29,5.87,5.87,5.87,5.87,1
20100101|2009-09-28 23:30,29,5.856,5.856,5.856,5.856,1
20100101|2009-09-29 00:00,29,5.841,5.841,5.841,5.841,1
20100101|2009-09-29 01:00,29,5.83,5.83,5.83,5.83,1
20100101|2009-09-29 03:00,29,5.867,5.867,5.867,5.867,1
20100101|2009-09-29 04:00,29,5.869,5.869,5.859,5.859,9
20100101|2009-09-29 04:30,29,5.859,5.866,5.859,5.864,26
20100101|2009-09-29 05:00,29,5.859,5.859,5.856,5.856,26
20100101|2009-09-29 06:00,29,5.832,5.832,5.832,5.832,1
20100101|2009-09-29 06:30,29,5.811,5.83,5.803,5.803,163
20100101|2009-09-29 07:00,29,5.81,5.814,5.795,5.795,57
20100101|2009-09-29 07:30,29,5.765,5.77,5.7,5.715,113
20100101|2009-09-29 08:00,29,5.718,5.747,5.694,5.702,216
20100101|2009-09-29 08:30,29,5.704,5.77,5.704,5.731,171
20100101|2009-09-29 09:00,29,5.743,5.773,5.713,5.771,101
20100101|2009-09-29 09:30,29,5.787,5.955,5.787,5.915,233
20100101|2009-09-29 10:00,29,5.91,5.983,5.91,5.93,245
20100101|2009-09-29 10:30,29,5.92,5.924,5.883,5.922,133
20100101|2009-09-29 11:00,29,5.911,5.969,5.898,5.94,205
20100101|2009-09-29 11:30,29,5.938,5.97,5.938,5.96,220
20100101|2009-09-29 12:00,29,5.967,5.989,5.959,5.964,136
20100101|2009-09-29 12:30,29,5.988,6.021,5.981,6.006,313
20100101|2009-09-29 13:00,29,5.992,6,5.923,5.953,303
20100101|2009-09-29 13:30,29,5.953,5.955,5.94,5.94,59
20100101|2009-09-29 14:00,29,5.953,5.956,5.95,5.954,6
20100101|2009-09-29 14:30,29,5.945,5.947,5.936,5.936,27
20100101|2009-09-29 16:00,29,5.955,5.955,5.955,5.955,1
20100101|2009-09-29 20:30,30,5.977,5.977,5.977,5.977,1
20100101|2009-09-30 01:30,30,6.002,6.003,6.001,6.001,12
20100101|2009-09-30 04:00,30,5.959,5.959,5.959,5.959,1
20100101|2009-09-30 04:30,30,5.958,5.96,5.958,5.96,2
20100101|2009-09-30 05:00,30,5.968,5.978,5.968,5.978,37
20100101|2009-09-30 05:30,30,5.978,5.978,5.973,5.973,2
20100101|2009-09-30 06:30,30,5.95,5.95,5.905,5.905,5
20100101|2009-09-30 07:00,30,5.891,5.899,5.88,5.888,21
20100101|2009-09-30 07:30,30,5.866,5.866,5.843,5.851,61
20100101|2009-09-30 08:00,30,5.851,5.97,5.851,5.932,146
20100101|2009-09-30 08:30,30,5.935,5.955,5.9,5.9,260
20100101|2009-09-30 09:00,30,5.9,5.948,5.9,5.911,43
20100101|2009-09-30 09:30,30,5.905,5.96,5.905,5.954,156
20100101|2009-09-30 10:00,30,5.941,6.005,5.921,5.985,426
20100101|2009-09-30 10:30,30,5.983,6.005,5.981,5.991,308
20100101|2009-09-30 11:00,30,5.987,5.987,5.945,5.96,121
20100101|2009-09-30 11:30,30,5.958,5.977,5.948,5.964,67
20100101|2009-09-30 12:00,30,5.957,5.958,5.914,5.927,21
20100101|2009-09-30 12:30,30,5.934,5.974,5.934,5.941,41
20100101|2009-09-30 13:00,30,5.954,5.971,5.94,5.965,254
20100101|2009-09-30 13:30,30,5.97,5.971,5.95,5.966,104
20100101|2009-09-30 14:00,30,5.968,5.968,5.95,5.95,53
20100101|2009-09-30 14:30,30,5.949,5.949,5.938,5.938,53
20100101|2009-09-30 15:00,30,5.941,5.941,5.932,5.932,9
20100101|2009-09-30 15:30,30,5.931,5.931,5.925,5.931,23
20100101|2009-09-30 18:00,1,5.929,5.929,5.929,5.929,1
20100101|2009-09-30 20:30,1,5.895,5.895,5.871,5.871,3
20100101|2009-09-30 23:30,1,5.908,5.908,5.908,5.908,1
20100101|2009-10-01 00:00,1,5.907,5.907,5.907,5.907,1
20100101|2009-10-01 06:30,1,5.886,5.886,5.831,5.836,33
20100101|2009-10-01 07:00,1,5.844,5.844,5.796,5.796,13
20100101|2009-10-01 07:30,1,5.794,5.846,5.793,5.82,41
20100101|2009-10-01 08:00,1,5.821,5.827,5.665,5.71,365
20100101|2009-10-01 08:30,1,5.73,5.775,5.722,5.744,246
20100101|2009-10-01 09:00,1,5.753,5.783,5.745,5.756,128
20100101|2009-10-01 09:30,1,5.714,5.718,5.66,5.675,358
20100101|2009-10-01 10:00,1,5.673,5.678,5.622,5.65,252
20100101|2009-10-01 10:30,1,5.655,5.69,5.641,5.648,199
20100101|2009-10-01 11:00,1,5.64,5.679,5.637,5.679,74
20100101|2009-10-01 11:30,1,5.68,5.711,5.68,5.688,110
20100101|2009-10-01 12:00,1,5.686,5.689,5.655,5.658,182
20100101|2009-10-01 12:30,1,5.658,5.669,5.633,5.634,171
20100101|2009-10-01 13:00,1,5.637,5.662,5.619,5.636,320
20100101|2009-10-01 13:30,1,5.642,5.65,5.64,5.643,35
20100101|2009-10-01 14:00,1,5.637,5.657,5.637,5.638,17
20100101|2009-10-01 14:30,1,5.644,5.657,5.644,5.652,49
20100101|2009-10-01 15:00,1,5.64,5.64,5.64,5.64,1
20100101|2009-10-01 15:30,1,5.63,5.63,5.63,5.63,1
20100101|2009-10-01 17:00,2,5.637,5.637,5.637,5.637,1
20100101|2009-10-01 20:30,2,5.606,5.606,5.606,5.606,1
20100101|2009-10-01 21:30,2,5.6,5.6,5.595,5.595,26
20100101|2009-10-02 02:00,2,5.613,5.613,5.604,5.61,8
20100101|2009-10-02 02:30,2,5.632,5.632,5.632,5.632,1
20100101|2009-10-02 04:30,2,5.632,5.632,5.625,5.625,45
20100101|2009-10-02 05:30,2,5.651,5.652,5.651,5.651,14
20100101|2009-10-02 06:00,2,5.623,5.623,5.623,5.623,1
20100101|2009-10-02 06:30,2,5.625,5.625,5.591,5.591,15
20100101|2009-10-02 07:00,2,5.586,5.586,5.53,5.548,119
20100101|2009-10-02 07:30,2,5.53,5.567,5.512,5.548,47
20100101|2009-10-02 08:00,2,5.544,5.713,5.535,5.711,351
20100101|2009-10-02 08:30,2,5.69,5.756,5.65,5.737,150
20100101|2009-10-02 09:00,2,5.737,5.795,5.735,5.783,67
20100101|2009-10-02 09:30,2,5.774,5.807,5.75,5.755,54
20100101|2009-10-02 10:00,2,5.751,5.757,5.712,5.744,137
20100101|2009-10-02 10:30,2,5.744,5.765,5.732,5.756,90
20100101|2009-10-02 11:00,2,5.753,5.759,5.721,5.745,111
20100101|2009-10-02 11:30,2,5.758,5.758,5.72,5.729,15
20100101|2009-10-02 12:00,2,5.733,5.771,5.733,5.754,80
20100101|2009-10-02 12:30,2,5.754,5.795,5.754,5.779,40
20100101|2009-10-02 13:00,2,5.772,5.819,5.762,5.817,399
20100101|2009-10-02 13:30,2,5.812,5.817,5.808,5.813,26
20100101|2009-10-02 14:00,2,5.809,5.813,5.801,5.805,62
20100101|2009-10-02 14:30,2,5.802,5.819,5.801,5.805,14
20100101|2009-10-02 15:00,2,5.819,5.819,5.819,5.819,1
20100101|2009-10-02 15:30,2,5.809,5.809,5.809,5.809,1
20100101|2009-10-04 19:00,5,5.842,5.842,5.842,5.842,1
20100101|2009-10-04 22:30,5,5.855,5.855,5.855,5.855,1
20100101|2009-10-05 02:30,5,5.793,5.793,5.793,5.793,1
20100101|2009-10-05 04:00,5,5.788,5.788,5.788,5.788,1
20100101|2009-10-05 05:30,5,5.811,5.811,5.811,5.811,1
20100101|2009-10-05 06:00,5,5.819,5.825,5.819,5.825,11
20100101|2009-10-05 06:30,5,5.849,5.855,5.849,5.855,2
20100101|2009-10-05 07:00,5,5.893,5.893,5.849,5.855,20
20100101|2009-10-05 07:30,5,5.817,5.853,5.803,5.804,14
20100101|2009-10-05 08:00,5,5.815,5.959,5.808,5.959,353
20100101|2009-10-05 08:30,5,5.931,5.983,5.928,5.928,165
20100101|2009-10-05 09:00,5,5.945,5.966,5.917,5.925,164
20100101|2009-10-05 09:30,5,5.944,6.005,5.938,6.005,730
20100101|2009-10-05 10:00,5,6.005,6.029,5.99,6.014,973
20100101|2009-10-05 10:30,5,6.014,6.043,5.984,5.991,609
20100101|2009-10-05 11:00,5,5.99,6.003,5.93,5.937,196
20100101|2009-10-05 11:30,5,5.927,5.976,5.923,5.946,107
20100101|2009-10-05 12:00,5,5.953,5.964,5.92,5.964,50
20100101|2009-10-05 12:30,5,5.973,6.004,5.97,5.999,106
20100101|2009-10-05 13:00,5,5.991,6.003,5.964,5.989,185
20100101|2009-10-05 13:30,5,5.988,6.001,5.983,5.995,21
20100101|2009-10-05 14:00,5,5.995,6.008,5.993,6.004,10
20100101|2009-10-05 14:30,5,6.001,6.002,6.001,6.002,37
20100101|2009-10-05 15:00,5,6.039,6.05,6.028,6.028,20
20100101|2009-10-05 15:30,5,6.041,6.041,6.013,6.015,3
20100101|2009-10-05 17:30,6,6.004,6.004,6.004,6.004,1
20100101|2009-10-05 18:00,6,5.995,5.995,5.995,5.995,1
20100101|2009-10-05 20:00,6,5.975,5.975,5.975,5.975,1
20100101|2009-10-05 23:30,6,5.985,5.985,5.985,5.985,1
20100101|2009-10-06 01:30,6,6.004,6.01,6.004,6.01,25
20100101|2009-10-06 02:00,6,5.981,5.981,5.968,5.968,2
20100101|2009-10-06 06:00,6,6.041,6.064,6.041,6.055,7
20100101|2009-10-06 06:30,6,6.062,6.062,6.04,6.04,11
20100101|2009-10-06 07:00,6,6.03,6.059,6.03,6.03,44
20100101|2009-10-06 07:30,6,6.025,6.09,6.02,6.09,144
20100101|2009-10-06 08:00,6,6.09,6.09,5.966,5.98,409
20100101|2009-10-06 08:30,6,5.978,6.025,5.978,5.983,532
20100101|2009-10-06 09:00,6,5.984,5.984,5.926,5.963,241
20100101|2009-10-06 09:30,6,5.96,5.987,5.936,5.98,132
20100101|2009-10-06 10:00,6,5.977,6.033,5.977,6.015,116
20100101|2009-10-06 10:30,6,5.999,6.038,5.991,6.016,184
20100101|2009-10-06 11:00,6,6.011,6.011,5.989,6.004,72
20100101|2009-10-06 11:30,6,5.985,5.99,5.967,5.979,15
20100101|2009-10-06 12:00,6,5.962,5.962,5.899,5.926,83
20100101|2009-10-06 12:30,6,5.911,5.911,5.838,5.872,138
20100101|2009-10-06 13:00,6,5.9,5.913,5.849,5.907,72
20100101|2009-10-06 13:30,6,5.913,5.913,5.889,5.893,76
20100101|2009-10-06 14:00,6,5.897,5.905,5.897,5.904,5
20100101|2009-10-06 14:30,6,5.9,5.901,5.9,5.9,7
20100101|2009-10-06 15:00,6,5.905,5.911,5.905,5.911,5
20100101|2009-10-06 15:30,6,5.927,5.935,5.927,5.928,3
20100101|2009-10-06 16:00,6,5.94,5.94,5.94,5.94,1
20100101|2009-10-06 17:00,7,5.944,5.944,5.921,5.921,8
20100101|2009-10-07 02:00,7,5.946,5.96,5.946,5.95,23
20100101|2009-10-07 05:30,7,5.962,5.964,5.962,5.964,2
20100101|2009-10-07 06:00,7,5.914,5.915,5.902,5.902,22
20100101|2009-10-07 06:30,7,5.921,5.921,5.916,5.916,10
20100101|2009-10-07 07:00,7,5.957,5.974,5.957,5.974,6
20100101|2009-10-07 07:30,7,5.97,6,5.968,5.981,179
20100101|2009-10-07 08:00,7,5.985,6.052,5.984,6.043,472
20100101|2009-10-07 08:30,7,6.035,6.035,5.995,6.029,123
20100101|2009-10-07 09:00,7,6.023,6.035,6.01,6.01,142
20100101|2009-10-07 09:30,7,6.006,6.016,5.976,5.997,63
20100101|2009-10-07 10:00,7,6.007,6.026,5.993,6.005,95
20100101|2009-10-07 10:30,7,5.99,6.002,5.972,5.974,95
20100101|2009-10-07 11:00,7,5.976,6.003,5.976,6.003,46
20100101|2009-10-07 11:30,7,5.99,5.996,5.956,5.986,51
20100101|2009-10-07 12:00,7,5.986,5.986,5.928,5.928,97
20100101|2009-10-07 12:30,7,5.925,5.959,5.911,5.952,79
20100101|2009-10-07 13:00,7,5.952,5.998,5.937,5.98,282
20100101|2009-10-07 13:30,7,5.974,5.99,5.972,5.985,104
20100101|2009-10-07 14:00,7,5.987,5.989,5.983,5.989,16
20100101|2009-10-07 14:30,7,5.992,5.992,5.992,5.992,1
20100101|2009-10-07 15:00,7,5.99,5.99,5.975,5.975,4
20100101|2009-10-07 15:30,7,5.965,5.979,5.965,5.979,12
20100101|2009-10-07 16:00,7,5.98,5.98,5.98,5.98,1
20100101|2009-10-08 00:00,8,6.02,6.021,6.02,6.021,2
20100101|2009-10-08 01:30,8,6.022,6.035,6.022,6.035,12
20100101|2009-10-08 02:00,8,6.036,6.036,6.036,6.036,1
20100101|2009-10-08 02:30,8,6.04,6.04,6.04,6.04,1
20100101|2009-10-08 03:00,8,6.03,6.043,6.03,6.043,2
20100101|2009-10-08 03:30,8,6.045,6.045,6.036,6.038,4
20100101|2009-10-08 04:00,8,6.03,6.03,6.03,6.03,3
20100101|2009-10-08 04:30,8,6.03,6.03,6.03,6.03,7
20100101|2009-10-08 05:30,8,6.03,6.03,6.03,6.03,1
20100101|2009-10-08 06:00,8,6.018,6.02,6.018,6.02,2
20100101|2009-10-08 06:30,8,6.025,6.043,6.025,6.042,10
20100101|2009-10-08 07:00,8,6.042,6.057,6.01,6.024,116
20100101|2009-10-08 07:30,8,6.034,6.073,6.019,6.072,132
20100101|2009-10-08 08:00,8,6.063,6.064,5.998,5.999,159
20100101|2009-10-08 08:30,8,6.004,6.02,5.96,5.964,113
20100101|2009-10-08 09:00,8,5.964,5.983,5.951,5.952,59
20100101|2009-10-08 09:30,8,5.905,6.09,5.9,6.055,212
20100101|2009-10-08 10:00,8,6.063,6.091,6.056,6.062,103
20100101|2009-10-08 10:30,8,6.06,6.076,6.024,6.046,143
20100101|2009-10-08 11:00,8,6.026,6.069,6,6.058,101
20100101|2009-10-08 11:30,8,6.049,6.077,6.036,6.075,76
20100101|2009-10-08 12:00,8,6.073,6.086,6.05,6.084,107
20100101|2009-10-08 12:30,8,6.088,6.1,6.058,6.061,167
20100101|2009-10-08 13:00,8,6.061,6.086,6.031,6.048,188
20100101|2009-10-08 13:30,8,6.047,6.056,6.035,6.044,32
20100101|2009-10-08 14:00,8,6.04,6.045,6.04,6.045,15
20100101|2009-10-08 14:30,8,6.046,6.055,6.046,6.05,5
20100101|2009-10-08 15:00,8,6.056,6.056,6.051,6.051,3
20100101|2009-10-08 15:30,8,6.063,6.063,6.063,6.063,1
20100101|2009-10-08 16:00,8,6.074,6.074,6.074,6.074,4
20100101|2009-10-08 17:00,9,6.047,6.047,6.047,6.047,1
20100101|2009-10-08 17:30,9,6.042,6.051,6.042,6.051,3
20100101|2009-10-08 19:00,9,6.042,6.042,6.042,6.042,1
20100101|2009-10-11 18:00,12,5.96,5.96,5.96,5.96,4
20100101|2009-10-11 19:00,12,5.959,5.959,5.959,5.959,1
20100101|2009-10-11 20:30,12,5.955,5.955,5.954,5.954,4
20100101|2009-10-11 21:00,12,5.979,5.979,5.931,5.931,4
20100101|2009-10-12 01:00,12,5.95,5.95,5.95,5.95,2
20100101|2009-10-12 01:30,12,5.95,5.952,5.95,5.952,11
20100101|2009-10-12 02:00,12,5.95,5.957,5.95,5.957,18
20100101|2009-10-12 02:30,12,5.959,5.959,5.952,5.956,20
20100101|2009-10-12 03:00,12,5.957,5.97,5.957,5.97,6
20100101|2009-10-12 03:30,12,5.973,5.984,5.973,5.979,40
20100101|2009-10-12 04:00,12,5.982,5.982,5.982,5.982,14
20100101|2009-10-12 04:30,12,5.984,5.991,5.984,5.991,13
20100101|2009-10-12 05:00,12,5.992,6.009,5.992,6.009,7
20100101|2009-10-12 05:30,12,6.005,6.025,6.005,6.025,35
20100101|2009-10-12 06:00,12,6.025,6.025,6.015,6.015,4
20100101|2009-10-12 06:30,12,6.026,6.06,6.026,6.047,44
20100101|2009-10-12 07:00,12,6.045,6.047,5.992,6.015,35
20100101|2009-10-12 07:30,12,6.016,6.016,5.98,6.013,133
20100101|2009-10-12 08:00,12,6.014,6.034,5.999,5.999,142
20100101|2009-10-12 08:30,12,6.021,6.03,6.01,6.021,83
20100101|2009-10-12 09:00,12,6.022,6.076,6.02,6.066,349
20100101|2009-10-12 09:30,12,6.075,6.1,6.059,6.075,105
20100101|2009-10-12 10:00,12,6.073,6.085,6.061,6.068,83
20100101|2009-10-12 10:30,12,6.076,6.079,6.037,6.037,74
20100101|2009-10-12 11:00,12,6.061,6.091,6.058,6.09,67
20100101|2009-10-12 11:30,12,6.09,6.09,6.07,6.08,26
20100101|2009-10-12 12:00,12,6.081,6.094,6.077,6.091,43
20100101|2009-10-12 12:30,12,6.096,6.096,6.09,6.094,93
20100101|2009-10-12 13:00,12,6.094,6.13,6.048,6.053,1198
20100101|2009-10-12 13:30,12,6.06,6.073,6.056,6.07,135
20100101|2009-10-12 14:00,12,6.07,6.07,6.059,6.059,88
20100101|2009-10-12 14:30,12,6.071,6.073,6.063,6.063,19
20100101|2009-10-12 15:00,12,6.073,6.073,6.073,6.073,8
20100101|2009-10-12 16:00,12,6.065,6.065,6.065,6.065,2
20100101|2009-10-13 02:00,13,6.082,6.082,6.082,6.082,1
20100101|2009-10-13 02:30,13,6.088,6.088,6.087,6.087,4
20100101|2009-10-13 03:00,13,6.08,6.08,6.08,6.08,1
20100101|2009-10-13 05:00,13,6.105,6.109,6.105,6.106,3
20100101|2009-10-13 06:00,13,6.132,6.157,6.132,6.137,13
20100101|2009-10-13 06:30,13,6.14,6.14,6.053,6.058,117
20100101|2009-10-13 07:00,13,6.051,6.07,6.025,6.041,246
20100101|2009-10-13 07:30,13,6.039,6.059,6.029,6.059,212
20100101|2009-10-13 08:00,13,6.035,6.043,5.854,5.895,1097
20100101|2009-10-13 08:30,13,5.88,5.887,5.84,5.869,317
20100101|2009-10-13 09:00,13,5.868,5.94,5.854,5.878,296
20100101|2009-10-13 09:30,13,5.878,5.889,5.848,5.85,169
20100101|2009-10-13 10:00,13,5.844,5.847,5.776,5.795,637
20100101|2009-10-13 10:30,13,5.8,5.828,5.792,5.808,172
20100101|2009-10-13 11:00,13,5.813,5.815,5.78,5.78,52
20100101|2009-10-13 11:30,13,5.785,5.804,5.781,5.786,53
20100101|2009-10-13 12:00,13,5.808,5.808,5.758,5.77,66
20100101|2009-10-13 12:30,13,5.769,5.785,5.756,5.785,129
20100101|2009-10-13 13:00,13,5.79,5.825,5.775,5.816,235
20100101|2009-10-13 13:30,13,5.812,5.814,5.798,5.8,40
20100101|2009-10-13 14:00,13,5.796,5.81,5.775,5.775,24
20100101|2009-10-13 14:30,13,5.815,5.834,5.815,5.815,68
20100101|2009-10-13 15:00,13,5.816,5.834,5.816,5.829,55
20100101|2009-10-13 15:30,13,5.829,5.839,5.825,5.839,4
20100101|2009-10-13 16:00,13,5.843,5.843,5.843,5.843,2
20100101|2009-10-13 17:30,14,5.857,5.859,5.857,5.859,5
20100101|2009-10-13 19:30,14,5.856,5.856,5.856,5.856,1
20100101|2009-10-13 21:30,14,5.859,5.859,5.859,5.859,2
20100101|2009-10-13 22:00,14,5.864,5.864,5.864,5.864,3
20100101|2009-10-14 01:30,14,5.851,5.851,5.851,5.851,1
20100101|2009-10-14 02:00,14,5.854,5.864,5.854,5.862,74
20100101|2009-10-14 02:30,14,5.862,5.87,5.862,5.87,10
20100101|2009-10-14 03:00,14,5.865,5.87,5.865,5.866,10
20100101|2009-10-14 03:30,14,5.87,5.873,5.87,5.871,12
20100101|2009-10-14 04:00,14,5.873,5.88,5.873,5.88,40
20100101|2009-10-14 04:30,14,5.876,5.887,5.876,5.887,18
20100101|2009-10-14 05:00,14,5.886,5.886,5.866,5.868,37
20100101|2009-10-14 05:30,14,5.868,5.868,5.858,5.865,28
20100101|2009-10-14 06:00,14,5.868,5.868,5.854,5.856,55
20100101|2009-10-14 06:30,14,5.856,5.856,5.77,5.77,140
20100101|2009-10-14 07:00,14,5.771,5.779,5.75,5.765,101
20100101|2009-10-14 07:30,14,5.781,5.8,5.767,5.798,58
20100101|2009-10-14 08:00,14,5.812,5.877,5.809,5.813,242
20100101|2009-10-14 08:30,14,5.812,5.812,5.684,5.722,514
20100101|2009-10-14 09:00,14,5.721,5.755,5.698,5.711,252
20100101|2009-10-14 09:30,14,5.711,5.745,5.698,5.742,121
20100101|2009-10-14 10:00,14,5.736,5.737,5.682,5.682,274
20100101|2009-10-14 10:30,14,5.684,5.698,5.661,5.663,583
20100101|2009-10-14 11:00,14,5.661,5.675,5.64,5.653,329
20100101|2009-10-14 11:30,14,5.652,5.67,5.645,5.67,54
20100101|2009-10-14 12:00,14,5.687,5.694,5.676,5.678,37
20100101|2009-10-14 12:30,14,5.693,5.707,5.677,5.696,42
20100101|2009-10-14 13:00,14,5.69,5.692,5.665,5.692,474
20100101|2009-10-14 13:30,14,5.687,5.7,5.686,5.691,169
20100101|2009-10-14 14:00,14,5.692,5.694,5.687,5.694,18
20100101|2009-10-14 14:30,14,5.695,5.699,5.695,5.698,14
20100101|2009-10-14 15:00,14,5.695,5.697,5.695,5.697,3
20100101|2009-10-14 15:30,14,5.71,5.72,5.71,5.72,4
20100101|2009-10-14 19:00,15,5.713,5.715,5.713,5.715,2
20100101|2009-10-14 19:30,15,5.727,5.731,5.727,5.731,5
20100101|2009-10-14 20:00,15,5.742,5.745,5.742,5.745,6
20100101|2009-10-14 20:30,15,5.751,5.752,5.748,5.748,8
20100101|2009-10-14 21:30,15,5.731,5.731,5.731,5.731,1
20100101|2009-10-15 00:30,15,5.712,5.718,5.712,5.718,5
20100101|2009-10-15 01:00,15,5.715,5.715,5.715,5.715,1
20100101|2009-10-15 02:00,15,5.71,5.71,5.703,5.703,10
20100101|2009-10-15 02:30,15,5.702,5.706,5.702,5.702,9
20100101|2009-10-15 03:00,15,5.703,5.723,5.703,5.717,35
20100101|2009-10-15 03:30,15,5.717,5.731,5.715,5.731,10
20100101|2009-10-15 04:00,15,5.722,5.725,5.72,5.72,16
20100101|2009-10-15 04:30,15,5.722,5.726,5.721,5.724,22
20100101|2009-10-15 05:00,15,5.726,5.726,5.719,5.719,29
20100101|2009-10-15 05:30,15,5.721,5.725,5.718,5.724,9
20100101|2009-10-15 06:00,15,5.724,5.724,5.65,5.655,100
20100101|2009-10-15 06:30,15,5.655,5.66,5.625,5.642,103
20100101|2009-10-15 07:00,15,5.64,5.658,5.625,5.639,64
20100101|2009-10-15 07:30,15,5.632,5.714,5.632,5.653,52
20100101|2009-10-15 08:00,15,5.652,5.749,5.642,5.741,262
20100101|2009-10-15 08:30,15,5.744,5.762,5.72,5.746,172
20100101|2009-10-15 09:00,15,5.749,5.817,5.743,5.817,258
20100101|2009-10-15 09:30,15,5.738,5.74,5.606,5.663,1227
20100101|2009-10-15 10:00,15,5.667,5.714,5.648,5.651,902
20100101|2009-10-15 10:30,15,5.646,5.699,5.642,5.699,215
20100101|2009-10-15 11:00,15,5.701,5.76,5.7,5.76,127
20100101|2009-10-15 11:30,15,5.764,5.765,5.74,5.761,121
20100101|2009-10-15 12:00,15,5.764,5.78,5.709,5.757,122
20100101|2009-10-15 12:30,15,5.749,5.757,5.717,5.744,46
20100101|2009-10-15 13:00,15,5.741,5.763,5.719,5.735,95
20100101|2009-10-15 13:30,15,5.742,5.764,5.741,5.764,24
20100101|2009-10-15 14:00,15,5.763,5.77,5.762,5.77,12
20100101|2009-10-15 14:30,15,5.775,5.775,5.76,5.76,7
20100101|2009-10-15 15:00,15,5.76,5.76,5.758,5.758,13
20100101|2009-10-15 17:30,16,5.778,5.778,5.748,5.748,11
20100101|2009-10-15 21:00,16,5.767,5.77,5.767,5.77,10
20100101|2009-10-16 01:00,16,5.756,5.76,5.756,5.76,3
20100101|2009-10-16 02:00,16,5.76,5.774,5.76,5.774,11
20100101|2009-10-16 02:30,16,5.773,5.776,5.773,5.773,24
20100101|2009-10-16 03:00,16,5.773,5.775,5.773,5.773,29
20100101|2009-10-16 03:30,16,5.773,5.773,5.75,5.75,16
20100101|2009-10-16 04:00,16,5.747,5.75,5.741,5.75,27
20100101|2009-10-16 04:30,16,5.751,5.752,5.751,5.752,2
20100101|2009-10-16 05:00,16,5.75,5.753,5.748,5.753,7
20100101|2009-10-16 05:30,16,5.753,5.753,5.729,5.729,20
20100101|2009-10-16 06:00,16,5.722,5.722,5.698,5.698,31
20100101|2009-10-16 06:30,16,5.708,5.73,5.698,5.727,26
20100101|2009-10-16 07:00,16,5.73,5.749,5.722,5.749,14
20100101|2009-10-16 07:30,16,5.753,5.806,5.753,5.771,63
20100101|2009-10-16 08:00,16,5.767,5.867,5.73,5.849,439
20100101|2009-10-16 08:30,16,5.843,5.951,5.833,5.925,371
20100101|2009-10-16 09:00,16,5.938,5.951,5.908,5.94,269
20100101|2009-10-16 09:30,16,5.94,5.946,5.918,5.946,122
20100101|2009-10-16 10:00,16,5.95,5.963,5.943,5.952,108
20100101|2009-10-16 10:30,16,5.953,5.976,5.942,5.973,177
20100101|2009-10-16 11:00,16,5.976,5.976,5.952,5.97,126
20100101|2009-10-16 11:30,16,5.965,5.974,5.96,5.96,50
20100101|2009-10-16 12:00,16,5.97,6.055,5.97,6.05,108
20100101|2009-10-16 12:30,16,6.04,6.086,6.036,6.06,130
20100101|2009-10-16 13:00,16,6.058,6.06,6.008,6.008,361
20100101|2009-10-16 13:30,16,6.01,6.024,6.01,6.015,68
20100101|2009-10-16 14:00,16,6.015,6.024,6.015,6.021,66
20100101|2009-10-16 14:30,16,6.02,6.028,6.018,6.018,9
20100101|2009-10-16 15:00,16,6.007,6.015,6.007,6.015,3
20100101|2009-10-18 17:00,19,6.059,6.06,6.059,6.06,2
20100101|2009-10-18 17:30,19,6.055,6.059,6.055,6.059,10
20100101|2009-10-18 18:00,19,6.059,6.059,6.059,6.059,5
20100101|2009-10-18 18:30,19,6.058,6.058,6.058,6.058,1
20100101|2009-10-18 19:30,19,6.026,6.026,6.026,6.026,22
20100101|2009-10-18 20:00,19,6.026,6.026,6.026,6.026,3
20100101|2009-10-18 22:00,19,6.1,6.1,6.1,6.1,9
20100101|2009-10-19 00:00,19,6.063,6.063,6.063,6.063,1
20100101|2009-10-19 02:00,19,6.064,6.068,6.036,6.036,25
20100101|2009-10-19 02:30,19,6.046,6.053,6.036,6.053,9
20100101|2009-10-19 03:00,19,6.049,6.049,6.045,6.045,16
20100101|2009-10-19 03:30,19,6.042,6.045,6.036,6.036,3
20100101|2009-10-19 04:00,19,6.03,6.03,6.03,6.03,3
20100101|2009-10-19 04:30,19,6.029,6.029,6.019,6.019,7
20100101|2009-10-19 05:00,19,6.019,6.02,6.019,6.02,5
20100101|2009-10-19 05:30,19,6.018,6.026,6.018,6.026,3
20100101|2009-10-19 06:00,19,6.026,6.048,6.026,6.048,50
20100101|2009-10-19 06:30,19,6.048,6.08,6.045,6.06,73
20100101|2009-10-19 07:00,19,6.021,6.05,6.007,6.05,53
20100101|2009-10-19 07:30,19,6.058,6.066,6.023,6.044,92
20100101|2009-10-19 08:00,19,6.04,6.042,5.929,5.951,435
20100101|2009-10-19 08:30,19,5.948,5.96,5.917,5.945,136
20100101|2009-10-19 09:00,19,5.945,5.955,5.921,5.951,482
20100101|2009-10-19 09:30,19,5.953,6.05,5.953,6.045,375
20100101|2009-10-19 10:00,19,6.038,6.093,6.019,6.091,296
20100101|2009-10-19 10:30,19,6.082,6.11,6.062,6.094,209
20100101|2009-10-19 11:00,19,6.091,6.116,6.084,6.11,114
20100101|2009-10-19 11:30,19,6.113,6.12,6.072,6.081,76
20100101|2009-10-19 12:00,19,6.066,6.081,6.059,6.064,49
20100101|2009-10-19 12:30,19,6.074,6.09,6.07,6.07,21
20100101|2009-10-19 13:00,19,6.091,6.114,6.065,6.065,106
20100101|2009-10-19 13:30,19,6.065,6.079,6.065,6.079,73
20100101|2009-10-19 14:00,19,6.077,6.077,6.061,6.061,33
20100101|2009-10-19 14:30,19,6.061,6.067,6.06,6.063,20
20100101|2009-10-19 15:30,19,6.055,6.063,6.055,6.063,19
20100101|2009-10-19 17:00,20,6.083,6.083,6.083,6.083,2
20100101|2009-10-19 20:00,20,6.126,6.126,6.126,6.126,1
20100101|2009-10-19 21:00,20,6.148,6.15,6.148,6.15,31
20100101|2009-10-20 02:00,20,6.104,6.115,6.104,6.107,78
20100101|2009-10-20 02:30,20,6.107,6.108,6.104,6.106,5
20100101|2009-10-20 03:00,20,6.105,6.105,6.102,6.105,19
20100101|2009-10-20 03:30,20,6.095,6.097,6.095,6.097,17
20100101|2009-10-20 04:00,20,6.105,6.105,6.105,6.105,14
20100101|2009-10-20 04:30,20,6.105,6.105,6.099,6.099,9
20100101|2009-10-20 05:00,20,6.101,6.101,6.101,6.101,11
20100101|2009-10-20 05:30,20,6.101,6.104,6.101,6.103,28
20100101|2009-10-20 06:00,20,6.103,6.119,6.102,6.102,56
20100101|2009-10-20 06:30,20,6.116,6.144,6.109,6.115,68
20100101|2009-10-20 07:00,20,6.14,6.174,6.139,6.149,89
20100101|2009-10-20 07:30,20,6.143,6.213,6.131,6.21,294
20100101|2009-10-20 08:00,20,6.196,6.259,6.191,6.252,739
20100101|2009-10-20 08:30,20,6.228,6.23,6.178,6.18,308
20100101|2009-10-20 09:00,20,6.178,6.198,6.145,6.182,196
20100101|2009-10-20 09:30,20,6.188,6.21,6.175,6.204,179
20100101|2009-10-20 10:00,20,6.199,6.22,6.196,6.2,254
20100101|2009-10-20 10:30,20,6.196,6.216,6.184,6.213,177
20100101|2009-10-20 11:00,20,6.23,6.233,6.205,6.231,87
20100101|2009-10-20 11:30,20,6.216,6.25,6.215,6.234,86
20100101|2009-10-20 12:00,20,6.23,6.25,6.199,6.225,123
20100101|2009-10-20 12:30,20,6.226,6.243,6.21,6.22,97
20100101|2009-10-20 13:00,20,6.227,6.238,6.207,6.23,352
20100101|2009-10-20 13:30,20,6.234,6.234,6.217,6.218,93
20100101|2009-10-20 14:00,20,6.214,6.22,6.213,6.22,10
20100101|2009-10-20 14:30,20,6.22,6.224,6.22,6.223,5
20100101|2009-10-20 15:00,20,6.215,6.222,6.21,6.21,35
20100101|2009-10-20 15:30,20,6.21,6.21,6.2,6.21,7
20100101|2009-10-20 16:00,20,6.23,6.23,6.23,6.23,2
20100101|2009-10-20 17:00,21,6.204,6.204,6.204,6.204,1
20100101|2009-10-20 18:00,21,6.226,6.226,6.226,6.226,4
20100101|2009-10-21 00:00,21,6.218,6.218,6.218,6.218,1
20100101|2009-10-21 00:30,21,6.221,6.221,6.221,6.221,1
20100101|2009-10-21 02:00,21,6.232,6.247,6.232,6.244,42
20100101|2009-10-21 02:30,21,6.244,6.263,6.244,6.252,22
20100101|2009-10-21 03:00,21,6.258,6.266,6.257,6.265,12
20100101|2009-10-21 03:30,21,6.258,6.265,6.255,6.262,6
20100101|2009-10-21 04:00,21,6.262,6.262,6.243,6.246,10
20100101|2009-10-21 04:30,21,6.247,6.247,6.222,6.227,14
20100101|2009-10-21 05:00,21,6.239,6.251,6.224,6.224,13
20100101|2009-10-21 05:30,21,6.228,6.23,6.19,6.2,28
20100101|2009-10-21 06:00,21,6.18,6.204,6.174,6.198,32
20100101|2009-10-21 06:30,21,6.18,6.18,6.123,6.123,56
20100101|2009-10-21 07:00,21,6.121,6.174,6.121,6.159,133
20100101|2009-10-21 07:30,21,6.164,6.195,6.151,6.179,166
20100101|2009-10-21 08:00,21,6.17,6.198,6.141,6.198,387
20100101|2009-10-21 08:30,21,6.183,6.258,6.18,6.192,392
20100101|2009-10-21 09:00,21,6.182,6.205,6.15,6.159,160
20100101|2009-10-21 09:30,21,6.167,6.216,6.148,6.155,213
20100101|2009-10-21 10:00,21,6.151,6.17,6.084,6.12,243
20100101|2009-10-21 10:30,21,6.132,6.149,6.115,6.115,56
20100101|2009-10-21 11:00,21,6.108,6.174,6.108,6.172,91
20100101|2009-10-21 11:30,21,6.164,6.225,6.148,6.201,111
20100101|2009-10-21 12:00,21,6.209,6.217,6.186,6.189,76
20100101|2009-10-21 12:30,21,6.171,6.194,6.17,6.193,36
20100101|2009-10-21 13:00,21,6.185,6.19,6.06,6.071,550
20100101|2009-10-21 13:30,21,6.071,6.075,6.064,6.075,77
20100101|2009-10-21 14:00,21,6.064,6.07,6.064,6.07,13
20100101|2009-10-21 14:30,21,6.068,6.068,6.064,6.064,9
20100101|2009-10-21 15:00,21,6.065,6.068,6.064,6.068,4
20100101|2009-10-21 15:30,21,6.068,6.081,6.054,6.081,18
20100101|2009-10-21 17:00,22,6.08,6.08,6.08,6.08,1
20100101|2009-10-21 17:30,22,6.081,6.081,6.081,6.081,1
20100101|2009-10-21 18:00,22,6.09,6.09,6.09,6.09,1
20100101|2009-10-21 18:30,22,6.089,6.089,6.089,6.089,2
20100101|2009-10-21 19:00,22,6.084,6.084,6.084,6.084,2
20100101|2009-10-21 20:30,22,6.078,6.083,6.078,6.083,4
20100101|2009-10-21 21:30,22,6.073,6.074,6.073,6.074,55
20100101|2009-10-21 22:30,22,6.05,6.05,6.05,6.05,8
20100101|2009-10-21 23:00,22,6.068,6.068,6.068,6.068,1
20100101|2009-10-21 23:30,22,6.075,6.096,6.075,6.096,2
20100101|2009-10-22 01:30,22,6.094,6.094,6.094,6.094,3
20100101|2009-10-22 02:00,22,6.092,6.122,6.092,6.122,25
20100101|2009-10-22 02:30,22,6.114,6.117,6.103,6.103,9
20100101|2009-10-22 03:00,22,6.096,6.096,6.08,6.08,5
20100101|2009-10-22 03:30,22,6.089,6.089,6.08,6.082,36
20100101|2009-10-22 04:00,22,6.093,6.093,6.084,6.084,3
20100101|2009-10-22 04:30,22,6.082,6.092,6.081,6.084,15
20100101|2009-10-22 05:00,22,6.092,6.092,6.092,6.092,5
20100101|2009-10-22 05:30,22,6.098,6.098,6.069,6.069,43
20100101|2009-10-22 06:00,22,6.063,6.072,6.056,6.059,79
20100101|2009-10-22 06:30,22,6.059,6.059,6.042,6.043,15
20100101|2009-10-22 07:00,22,6.033,6.065,6.03,6.065,56
20100101|2009-10-22 07:30,22,6.06,6.096,6.03,6.03,213
20100101|2009-10-22 08:00,22,6.04,6.098,6.032,6.039,356
20100101|2009-10-22 08:30,22,6.044,6.06,6.03,6.03,105
20100101|2009-10-22 09:00,22,6.022,6.048,6.022,6.041,120
20100101|2009-10-22 09:30,22,6.06,6.14,6.04,6.051,309
20100101|2009-10-22 10:00,22,6.056,6.071,5.984,5.984,322
20100101|2009-10-22 10:30,22,5.981,5.993,5.94,5.941,378
20100101|2009-10-22 11:00,22,5.948,5.954,5.905,5.926,195
20100101|2009-10-22 11:30,22,5.935,5.949,5.895,5.912,191
20100101|2009-10-22 12:00,22,5.911,5.943,5.906,5.906,266
20100101|2009-10-22 12:30,22,5.892,5.912,5.884,5.903,207
20100101|2009-10-22 13:00,22,5.903,5.933,5.89,5.92,232
20100101|2009-10-22 13:30,22,5.918,5.94,5.913,5.935,79
20100101|2009-10-22 14:00,22,5.94,5.95,5.94,5.95,49
20100101|2009-10-22 14:30,22,5.951,5.954,5.939,5.945,54
20100101|2009-10-22 15:00,22,5.945,5.955,5.944,5.944,16
20100101|2009-10-22 15:30,22,5.945,5.945,5.945,5.945,8
20100101|2009-10-22 16:00,22,5.958,5.958,5.958,5.958,1
20100101|2009-10-22 18:00,23,6,6.01,6,6.01,26
20100101|2009-10-22 19:00,23,6.01,6.01,6.01,6.01,1
20100101|2009-10-22 20:30,23,5.999,5.999,5.99,5.99,5
20100101|2009-10-22 22:30,23,5.986,5.987,5.986,5.987,2
20100101|2009-10-22 23:00,23,5.986,5.986,5.986,5.986,1
20100101|2009-10-22 23:30,23,5.99,5.994,5.99,5.994,3
20100101|2009-10-23 01:30,23,5.971,5.971,5.971,5.971,6
20100101|2009-10-23 02:00,23,5.972,5.98,5.972,5.979,24
20100101|2009-10-23 02:30,23,5.983,5.983,5.98,5.98,8
20100101|2009-10-23 03:00,23,5.984,5.999,5.984,5.998,38
20100101|2009-10-23 03:30,23,5.998,6.006,5.99,5.99,15
20100101|2009-10-23 04:00,23,5.988,5.992,5.988,5.99,10
20100101|2009-10-23 04:30,23,5.989,5.992,5.989,5.989,10
20100101|2009-10-23 05:00,23,5.99,5.99,5.984,5.984,26
20100101|2009-10-23 05:30,23,5.989,5.989,5.972,5.972,33
20100101|2009-10-23 06:00,23,5.989,6.008,5.989,6.008,11
20100101|2009-10-23 06:30,23,5.988,5.995,5.97,5.97,47
20100101|2009-10-23 07:00,23,5.972,6.025,5.97,5.994,95
20100101|2009-10-23 07:30,23,5.992,6.05,5.992,6,349
20100101|2009-10-23 08:00,23,6.01,6.018,5.949,5.95,645
20100101|2009-10-23 08:30,23,5.953,5.953,5.902,5.923,466
20100101|2009-10-23 09:00,23,5.922,5.923,5.867,5.885,228
20100101|2009-10-23 09:30,23,5.884,5.891,5.864,5.866,126
20100101|2009-10-23 10:00,23,5.865,5.883,5.862,5.865,149
20100101|2009-10-23 10:30,23,5.864,5.91,5.864,5.89,126
20100101|2009-10-23 11:00,23,5.899,5.908,5.86,5.871,132
20100101|2009-10-23 11:30,23,5.861,5.874,5.858,5.863,137
20100101|2009-10-23 12:00,23,5.862,5.862,5.795,5.802,526
20100101|2009-10-23 12:30,23,5.799,5.825,5.793,5.81,873
20100101|2009-10-23 13:00,23,5.804,5.835,5.8,5.803,397
20100101|2009-10-23 13:30,23,5.8,5.814,5.8,5.81,89
20100101|2009-10-23 14:00,23,5.805,5.819,5.805,5.818,8
20100101|2009-10-23 14:30,23,5.819,5.833,5.819,5.829,28
20100101|2009-10-23 15:00,23,5.83,5.83,5.817,5.817,10
20100101|2009-10-23 15:30,23,5.817,5.817,5.812,5.812,2
20100101|2009-10-25 17:00,26,5.75,5.75,5.716,5.724,31
20100101|2009-10-25 18:00,26,5.735,5.742,5.735,5.742,6
20100101|2009-10-25 18:30,26,5.75,5.75,5.74,5.74,5
20100101|2009-10-25 19:00,26,5.734,5.735,5.734,5.734,6
20100101|2009-10-25 19:30,26,5.725,5.725,5.725,5.725,2
20100101|2009-10-25 20:00,26,5.73,5.73,5.73,5.73,3
20100101|2009-10-25 21:30,26,5.741,5.742,5.741,5.742,20
20100101|2009-10-25 22:00,26,5.734,5.734,5.734,5.734,1
20100101|2009-10-25 23:30,26,5.739,5.74,5.739,5.74,7
20100101|2009-10-26 00:00,26,5.745,5.748,5.745,5.748,2
20100101|2009-10-26 02:30,26,5.747,5.75,5.747,5.75,2
20100101|2009-10-26 03:00,26,5.751,5.78,5.748,5.78,47
20100101|2009-10-26 03:30,26,5.777,5.784,5.771,5.78,53
20100101|2009-10-26 04:00,26,5.781,5.786,5.779,5.784,47
20100101|2009-10-26 04:30,26,5.782,5.785,5.778,5.784,30
20100101|2009-10-26 05:00,26,5.785,5.785,5.769,5.77,81
20100101|2009-10-26 05:30,26,5.782,5.782,5.736,5.736,244
20100101|2009-10-26 06:00,26,5.733,5.736,5.7,5.711,161
20100101|2009-10-26 06:30,26,5.711,5.74,5.678,5.689,201
20100101|2009-10-26 07:00,26,5.694,5.715,5.69,5.704,123
20100101|2009-10-26 07:30,26,5.697,5.697,5.666,5.678,327
20100101|2009-10-26 08:00,26,5.678,5.688,5.539,5.567,817
20100101|2009-10-26 08:30,26,5.57,5.62,5.57,5.604,595
20100101|2009-10-26 09:00,26,5.603,5.635,5.601,5.62,308
20100101|2009-10-26 09:30,26,5.622,5.663,5.61,5.64,241
20100101|2009-10-26 10:00,26,5.635,5.643,5.584,5.585,337
20100101|2009-10-26 10:30,26,5.583,5.589,5.559,5.562,195
20100101|2009-10-26 11:00,26,5.563,5.573,5.542,5.56,508
20100101|2009-10-26 11:30,26,5.56,5.589,5.555,5.573,341
20100101|2009-10-26 12:00,26,5.575,5.581,5.551,5.56,74
20100101|2009-10-26 12:30,26,5.585,5.598,5.568,5.57,89
20100101|2009-10-26 13:00,26,5.58,5.59,5.545,5.546,311
20100101|2009-10-26 13:30,26,5.546,5.57,5.546,5.57,165
20100101|2009-10-26 14:00,26,5.57,5.57,5.563,5.563,14
20100101|2009-10-26 14:30,26,5.562,5.569,5.559,5.564,34
20100101|2009-10-26 15:00,26,5.56,5.573,5.556,5.573,7
20100101|2009-10-26 15:30,26,5.57,5.57,5.57,5.57,4
20100101|2009-10-26 16:00,26,5.57,5.57,5.554,5.554,2
20100101|2009-10-26 17:30,26,5.562,5.574,5.529,5.529,31
20100101|2009-10-26 18:00,27,5.55,5.55,5.55,5.55,14
20100101|2009-10-26 18:30,27,5.55,5.55,5.55,5.55,1
20100101|2009-10-26 20:00,27,5.527,5.527,5.527,5.527,1
20100101|2009-10-26 21:30,27,5.526,5.526,5.526,5.526,2
20100101|2009-10-26 22:30,27,5.532,5.532,5.532,5.532,1
20100101|2009-10-26 23:30,27,5.538,5.54,5.538,5.54,10
20100101|2009-10-27 00:30,27,5.559,5.559,5.559,5.559,1
20100101|2009-10-27 01:00,27,5.56,5.56,5.56,5.56,1
20100101|2009-10-27 01:30,27,5.57,5.57,5.57,5.57,3
20100101|2009-10-27 02:00,27,5.565,5.565,5.525,5.525,3
20100101|2009-10-27 02:30,27,5.555,5.562,5.55,5.55,11
20100101|2009-10-27 03:00,27,5.552,5.563,5.547,5.563,25
20100101|2009-10-27 03:30,27,5.566,5.568,5.552,5.555,37
20100101|2009-10-27 04:00,27,5.553,5.557,5.535,5.536,38
20100101|2009-10-27 04:30,27,5.54,5.574,5.54,5.574,5
20100101|2009-10-27 05:00,27,5.585,5.588,5.572,5.574,19
20100101|2009-10-27 05:30,27,5.58,5.58,5.557,5.577,52
20100101|2009-10-27 06:00,27,5.571,5.578,5.562,5.573,47
20100101|2009-10-27 06:30,27,5.568,5.571,5.538,5.54,46
20100101|2009-10-27 07:00,27,5.545,5.56,5.525,5.525,78
20100101|2009-10-27 07:30,27,5.527,5.609,5.523,5.605,81
20100101|2009-10-27 08:00,27,5.602,5.624,5.556,5.572,298
20100101|2009-10-27 08:30,27,5.571,5.605,5.57,5.578,489
20100101|2009-10-27 09:00,27,5.558,5.61,5.55,5.605,149
20100101|2009-10-27 09:30,27,5.606,5.632,5.575,5.595,172
20100101|2009-10-27 10:00,27,5.596,5.617,5.589,5.616,254
20100101|2009-10-27 10:30,27,5.617,5.636,5.608,5.623,194
20100101|2009-10-27 11:00,27,5.622,5.63,5.605,5.611,144
20100101|2009-10-27 11:30,27,5.614,5.618,5.601,5.618,117
20100101|2009-10-27 12:00,27,5.615,5.621,5.58,5.582,59
20100101|2009-10-27 12:30,27,5.589,5.602,5.582,5.587,55
20100101|2009-10-27 13:00,27,5.592,5.632,5.589,5.624,516
20100101|2009-10-27 13:30,27,5.623,5.642,5.609,5.638,146
20100101|2009-10-27 14:00,27,5.635,5.645,5.631,5.645,4
20100101|2009-10-27 14:30,27,5.651,5.652,5.645,5.65,22
20100101|2009-10-27 15:00,27,5.654,5.673,5.654,5.67,23
20100101|2009-10-27 15:30,27,5.676,5.705,5.676,5.686,40
20100101|2009-10-27 18:00,28,5.696,5.696,5.696,5.696,3
20100101|2009-10-27 21:00,28,5.68,5.68,5.68,5.68,1
20100101|2009-10-27 21:30,28,5.684,5.684,5.684,5.684,1
20100101|2009-10-27 22:00,28,5.675,5.675,5.675,5.675,1
20100101|2009-10-27 22:30,28,5.67,5.67,5.67,5.67,1
20100101|2009-10-27 23:30,28,5.653,5.653,5.653,5.653,1
20100101|2009-10-28 00:00,28,5.647,5.65,5.647,5.65,2
20100101|2009-10-28 00:30,28,5.659,5.659,5.654,5.654,5
20100101|2009-10-28 01:00,28,5.653,5.653,5.653,5.653,2
20100101|2009-10-28 01:30,28,5.642,5.642,5.642,5.642,1
20100101|2009-10-28 02:00,28,5.643,5.643,5.642,5.643,8
20100101|2009-10-28 02:30,28,5.642,5.643,5.641,5.643,6
20100101|2009-10-28 03:00,28,5.64,5.643,5.629,5.629,29
20100101|2009-10-28 03:30,28,5.627,5.628,5.621,5.621,15
20100101|2009-10-28 04:00,28,5.621,5.625,5.621,5.625,3
20100101|2009-10-28 04:30,28,5.621,5.621,5.61,5.612,26
20100101|2009-10-28 05:00,28,5.62,5.62,5.607,5.607,44
20100101|2009-10-28 05:30,28,5.609,5.614,5.588,5.595,56
20100101|2009-10-28 06:00,28,5.594,5.596,5.552,5.558,51
20100101|2009-10-28 06:30,28,5.587,5.591,5.565,5.567,16
20100101|2009-10-28 07:00,28,5.583,5.62,5.583,5.616,55
20100101|2009-10-28 07:30,28,5.616,5.628,5.587,5.619,78
20100101|2009-10-28 08:00,28,5.611,5.667,5.602,5.632,373
20100101|2009-10-28 08:30,28,5.631,5.639,5.458,5.487,1052
20100101|2009-10-28 09:00,28,5.481,5.521,5.479,5.508,227
20100101|2009-10-28 09:30,28,5.501,5.507,5.48,5.491,371
20100101|2009-10-28 10:00,28,5.497,5.519,5.47,5.483,328
20100101|2009-10-28 10:30,28,5.486,5.509,5.483,5.49,210
20100101|2009-10-28 11:00,28,5.487,5.49,5.446,5.47,554
20100101|2009-10-28 11:30,28,5.47,5.477,5.46,5.467,76
20100101|2009-10-28 12:00,28,5.473,5.503,5.46,5.5,99
20100101|2009-10-28 12:30,28,5.495,5.495,5.463,5.482,126
20100101|2009-10-28 13:00,28,5.477,5.477,5.407,5.407,760
20100101|2009-10-28 13:30,28,5.42,5.45,5.415,5.447,107
20100101|2009-10-28 14:00,28,5.445,5.445,5.435,5.436,18
20100101|2009-10-28 14:30,28,5.418,5.418,5.41,5.411,16
20100101|2009-10-28 15:30,28,5.42,5.42,5.42,5.42,6
20100101|2009-10-28 16:00,28,5.43,5.43,5.43,5.43,2
20100101|2009-10-28 17:00,29,5.42,5.42,5.42,5.42,2
20100101|2009-10-28 17:30,29,5.419,5.419,5.419,5.419,2
20100101|2009-10-28 18:00,29,5.412,5.412,5.412,5.412,1
20100101|2009-10-28 19:00,29,5.41,5.41,5.41,5.41,1
20100101|2009-10-28 19:30,29,5.414,5.415,5.414,5.415,5
20100101|2009-10-28 20:00,29,5.407,5.407,5.407,5.407,4
20100101|2009-10-28 20:30,29,5.414,5.415,5.414,5.415,3
20100101|2009-10-28 21:00,29,5.411,5.411,5.411,5.411,1
20100101|2009-10-28 21:30,29,5.408,5.408,5.407,5.407,2
20100101|2009-10-28 22:00,29,5.407,5.407,5.407,5.407,3
20100101|2009-10-28 22:30,29,5.419,5.419,5.419,5.419,2
20100101|2009-10-28 23:00,29,5.42,5.42,5.42,5.42,1
20100101|2009-10-28 23:30,29,5.42,5.421,5.42,5.421,4
20100101|2009-10-29 00:30,29,5.402,5.402,5.4,5.4,6
20100101|2009-10-29 01:30,29,5.398,5.398,5.37,5.37,8
20100101|2009-10-29 02:00,29,5.364,5.375,5.359,5.375,28
20100101|2009-10-29 02:30,29,5.388,5.396,5.388,5.396,37
20100101|2009-10-29 03:00,29,5.396,5.417,5.389,5.389,64
20100101|2009-10-29 03:30,29,5.388,5.388,5.38,5.383,20
20100101|2009-10-29 04:00,29,5.39,5.408,5.39,5.404,56
20100101|2009-10-29 04:30,29,5.403,5.414,5.403,5.407,51
20100101|2009-10-29 05:00,29,5.402,5.417,5.401,5.401,117
20100101|2009-10-29 05:30,29,5.404,5.404,5.367,5.367,76
20100101|2009-10-29 06:00,29,5.367,5.374,5.35,5.351,141
20100101|2009-10-29 06:30,29,5.351,5.385,5.34,5.364,90
20100101|2009-10-29 07:00,29,5.369,5.377,5.32,5.32,198
20100101|2009-10-29 07:30,29,5.318,5.42,5.318,5.401,706
20100101|2009-10-29 08:00,29,5.406,5.414,5.354,5.407,517
20100101|2009-10-29 08:30,29,5.405,5.44,5.394,5.438,382
20100101|2009-10-29 09:00,29,5.44,5.45,5.41,5.42,261
20100101|2009-10-29 09:30,29,5.428,5.492,5.345,5.43,640
20100101|2009-10-29 10:00,29,5.442,5.491,5.441,5.441,338
20100101|2009-10-29 10:30,29,5.443,5.459,5.409,5.455,254
20100101|2009-10-29 11:00,29,5.457,5.469,5.443,5.458,114
20100101|2009-10-29 11:30,29,5.458,5.479,5.457,5.463,158
20100101|2009-10-29 12:00,29,5.458,5.458,5.415,5.416,53
20100101|2009-10-29 12:30,29,5.412,5.441,5.412,5.435,105
20100101|2009-10-29 13:00,29,5.432,5.436,5.404,5.436,388
20100101|2009-10-29 13:30,29,5.44,5.453,5.435,5.452,89
20100101|2009-10-29 14:00,29,5.459,5.473,5.457,5.471,23
20100101|2009-10-29 14:30,29,5.476,5.476,5.47,5.472,33
20100101|2009-10-29 15:00,29,5.466,5.47,5.465,5.47,4
20100101|2009-10-29 15:30,29,5.461,5.461,5.456,5.456,11
20100101|2009-10-29 16:00,29,5.46,5.46,5.46,5.46,1
20100101|2009-10-29 17:30,30,5.466,5.466,5.465,5.465,19
20100101|2009-10-29 18:00,30,5.465,5.466,5.465,5.465,7
20100101|2009-10-29 18:30,30,5.479,5.495,5.479,5.495,12
20100101|2009-10-29 19:00,30,5.479,5.479,5.479,5.479,3
20100101|2009-10-29 19:30,30,5.478,5.478,5.478,5.478,1
20100101|2009-10-29 20:00,30,5.478,5.493,5.478,5.493,19
20100101|2009-10-29 20:30,30,5.499,5.503,5.499,5.503,32
20100101|2009-10-29 21:00,30,5.469,5.469,5.459,5.459,2
20100101|2009-10-29 22:00,30,5.502,5.502,5.502,5.502,1
20100101|2009-10-29 22:30,30,5.47,5.47,5.47,5.47,1
20100101|2009-10-30 01:30,30,5.45,5.45,5.45,5.45,5
20100101|2009-10-30 02:00,30,5.45,5.452,5.45,5.452,8
20100101|2009-10-30 02:30,30,5.452,5.46,5.45,5.45,6
20100101|2009-10-30 03:00,30,5.456,5.456,5.446,5.446,15
20100101|2009-10-30 03:30,30,5.452,5.452,5.445,5.446,7
20100101|2009-10-30 04:00,30,5.445,5.446,5.441,5.441,6
20100101|2009-10-30 04:30,30,5.439,5.439,5.42,5.427,55
20100101|2009-10-30 05:00,30,5.417,5.417,5.412,5.415,5
20100101|2009-10-30 05:30,30,5.421,5.426,5.416,5.426,6
20100101|2009-10-30 06:00,30,5.415,5.415,5.401,5.405,7
20100101|2009-10-30 06:30,30,5.401,5.41,5.39,5.393,50
20100101|2009-10-30 07:00,30,5.389,5.449,5.389,5.437,354
20100101|2009-10-30 07:30,30,5.437,5.471,5.437,5.453,181
20100101|2009-10-30 08:00,30,5.443,5.56,5.424,5.559,589
20100101|2009-10-30 08:30,30,5.562,5.619,5.541,5.547,848
20100101|2009-10-30 09:00,30,5.544,5.58,5.523,5.555,356
20100101|2009-10-30 09:30,30,5.552,5.58,5.543,5.549,285
20100101|2009-10-30 10:00,30,5.55,5.555,5.489,5.503,595
20100101|2009-10-30 10:30,30,5.502,5.502,5.417,5.43,443
20100101|2009-10-30 11:00,30,5.427,5.46,5.419,5.42,325
20100101|2009-10-30 11:30,30,5.42,5.439,5.3,5.34,936
20100101|2009-10-30 12:00,30,5.341,5.36,5.31,5.36,338
20100101|2009-10-30 12:30,30,5.361,5.379,5.323,5.374,271
20100101|2009-10-30 13:00,30,5.362,5.399,5.349,5.395,468
20100101|2009-10-30 13:30,30,5.398,5.4,5.389,5.394,301
20100101|2009-10-30 14:00,30,5.387,5.391,5.386,5.391,16
20100101|2009-10-30 14:30,30,5.397,5.402,5.392,5.392,7
20100101|2009-10-30 15:00,30,5.389,5.395,5.384,5.384,10
20100101|2009-10-30 15:30,30,5.382,5.382,5.363,5.363,9
20100101|2009-10-30 16:00,30,5.363,5.363,5.363,5.363,1
20100101|2009-11-01 17:00,2,5.361,5.361,5.355,5.361,12
20100101|2009-11-01 18:30,2,5.371,5.371,5.371,5.371,7
20100101|2009-11-01 19:00,2,5.38,5.387,5.38,5.387,2
20100101|2009-11-01 19:30,2,5.399,5.433,5.399,5.42,32
20100101|2009-11-01 20:00,2,5.427,5.427,5.427,5.427,4
20100101|2009-11-01 20:30,2,5.433,5.433,5.425,5.425,18
20100101|2009-11-01 21:00,2,5.425,5.425,5.425,5.425,16
20100101|2009-11-01 21:30,2,5.437,5.44,5.39,5.405,70
20100101|2009-11-01 22:00,2,5.404,5.404,5.404,5.404,4
20100101|2009-11-01 22:30,2,5.403,5.408,5.4,5.4,26
20100101|2009-11-01 23:00,2,5.404,5.404,5.404,5.404,1
20100101|2009-11-02 00:00,2,5.42,5.42,5.419,5.42,22
20100101|2009-11-02 00:30,2,5.415,5.42,5.415,5.42,2
20100101|2009-11-02 01:00,2,5.419,5.419,5.419,5.419,2
20100101|2009-11-02 02:00,2,5.43,5.439,5.429,5.438,28
20100101|2009-11-02 02:30,2,5.444,5.448,5.44,5.44,24
20100101|2009-11-02 03:00,2,5.441,5.441,5.428,5.435,70
20100101|2009-11-02 03:30,2,5.435,5.436,5.386,5.395,109
20100101|2009-11-02 04:00,2,5.4,5.404,5.4,5.404,36
20100101|2009-11-02 04:30,2,5.405,5.415,5.405,5.415,98
20100101|2009-11-02 05:00,2,5.414,5.415,5.386,5.386,114
20100101|2009-11-02 05:30,2,5.404,5.411,5.368,5.368,76
20100101|2009-11-02 06:00,2,5.372,5.377,5.365,5.365,122
20100101|2009-11-02 06:30,2,5.365,5.368,5.341,5.346,165
20100101|2009-11-02 07:00,2,5.338,5.346,5.27,5.27,296
20100101|2009-11-02 07:30,2,5.272,5.348,5.272,5.311,1087
20100101|2009-11-02 08:00,2,5.319,5.351,5.271,5.299,747
20100101|2009-11-02 08:30,2,5.301,5.314,5.192,5.214,1092
20100101|2009-11-02 09:00,2,5.224,5.26,5.21,5.249,854
20100101|2009-11-02 09:30,2,5.249,5.253,5.21,5.21,400
20100101|2009-11-02 10:00,2,5.208,5.268,5.196,5.268,776
20100101|2009-11-02 10:30,2,5.266,5.282,5.224,5.246,743
20100101|2009-11-02 11:00,2,5.23,5.256,5.223,5.246,140
20100101|2009-11-02 11:30,2,5.243,5.244,5.208,5.21,199
20100101|2009-11-02 12:00,2,5.203,5.206,5.178,5.178,157
20100101|2009-11-02 12:30,2,5.18,5.198,5.177,5.192,635
20100101|2009-11-02 13:00,2,5.18,5.206,5.155,5.17,1003
20100101|2009-11-02 13:30,2,5.168,5.182,5.162,5.163,194
20100101|2009-11-02 14:00,2,5.168,5.177,5.165,5.172,95
20100101|2009-11-02 14:30,2,5.176,5.183,5.175,5.183,16
20100101|2009-11-02 15:00,2,5.188,5.191,5.186,5.189,33
20100101|2009-11-02 15:30,2,5.192,5.194,5.192,5.192,3
20100101|2009-11-02 16:00,2,5.196,5.196,5.166,5.166,17
20100101|2009-11-02 17:00,3,5.156,5.156,5.156,5.156,13
20100101|2009-11-02 18:00,3,5.186,5.186,5.186,5.186,1
20100101|2009-11-02 18:30,3,5.184,5.184,5.184,5.184,2
20100101|2009-11-02 19:00,3,5.19,5.19,5.19,5.19,1
20100101|2009-11-02 19:30,3,5.174,5.174,5.174,5.174,1
20100101|2009-11-02 20:30,3,5.158,5.158,5.158,5.158,2
20100101|2009-11-02 21:00,3,5.155,5.16,5.155,5.16,2
20100101|2009-11-02 22:30,3,5.173,5.173,5.173,5.173,1
20100101|2009-11-03 01:00,3,5.174,5.174,5.174,5.174,1
20100101|2009-11-03 01:30,3,5.17,5.17,5.165,5.165,4
20100101|2009-11-03 02:00,3,5.173,5.178,5.17,5.17,34
20100101|2009-11-03 02:30,3,5.166,5.166,5.152,5.152,41
20100101|2009-11-03 03:00,3,5.15,5.162,5.149,5.151,54
20100101|2009-11-03 03:30,3,5.146,5.146,5.136,5.136,15
20100101|2009-11-03 04:00,3,5.136,5.136,5.122,5.127,64
20100101|2009-11-03 04:30,3,5.127,5.135,5.123,5.123,26
20100101|2009-11-03 05:00,3,5.122,5.123,5.116,5.118,102
20100101|2009-11-03 05:30,3,5.12,5.12,5.113,5.115,169
20100101|2009-11-03 06:00,3,5.117,5.12,5.106,5.106,188
20100101|2009-11-03 06:30,3,5.108,5.127,5.107,5.112,283
20100101|2009-11-03 07:00,3,5.112,5.125,5.095,5.103,484
20100101|2009-11-03 07:30,3,5.1,5.164,5.093,5.143,1309
20100101|2009-11-03 08:00,3,5.141,5.195,5.11,5.145,1525
20100101|2009-11-03 08:30,3,5.158,5.218,5.156,5.209,811
20100101|2009-11-03 09:00,3,5.211,5.219,5.184,5.184,231
20100101|2009-11-03 09:30,3,5.187,5.261,5.186,5.19,879
20100101|2009-11-03 10:00,3,5.194,5.223,5.192,5.196,340
20100101|2009-11-03 10:30,3,5.196,5.2,5.154,5.176,433
20100101|2009-11-03 11:00,3,5.186,5.186,5.128,5.15,321
20100101|2009-11-03 11:30,3,5.151,5.222,5.151,5.206,204
20100101|2009-11-03 12:00,3,5.21,5.218,5.186,5.196,134
20100101|2009-11-03 12:30,3,5.207,5.21,5.189,5.193,44
20100101|2009-11-03 13:00,3,5.205,5.259,5.2,5.255,879
20100101|2009-11-03 13:30,3,5.255,5.258,5.249,5.251,394
20100101|2009-11-03 14:00,3,5.256,5.266,5.256,5.266,22
20100101|2009-11-03 14:30,3,5.263,5.265,5.246,5.254,142
20100101|2009-11-03 15:00,3,5.25,5.254,5.25,5.254,7
20100101|2009-11-03 15:30,3,5.249,5.249,5.243,5.247,26
20100101|2009-11-03 17:00,4,5.251,5.251,5.251,5.251,4
20100101|2009-11-03 17:30,4,5.24,5.24,5.24,5.24,1
20100101|2009-11-03 18:30,4,5.231,5.231,5.231,5.231,1
20100101|2009-11-03 19:00,4,5.22,5.22,5.22,5.22,1
20100101|2009-11-03 19:30,4,5.211,5.211,5.211,5.211,1
20100101|2009-11-03 20:30,4,5.215,5.215,5.215,5.215,1
20100101|2009-11-03 21:00,4,5.217,5.219,5.217,5.219,2
20100101|2009-11-03 21:30,4,5.218,5.224,5.218,5.224,13
20100101|2009-11-03 22:00,4,5.242,5.244,5.242,5.244,3
20100101|2009-11-03 23:00,4,5.235,5.235,5.235,5.235,1
20100101|2009-11-03 23:30,4,5.235,5.235,5.235,5.235,2
20100101|2009-11-04 01:00,4,5.24,5.24,5.24,5.24,1
20100101|2009-11-04 01:30,4,5.24,5.241,5.24,5.241,11
20100101|2009-11-04 02:00,4,5.242,5.266,5.242,5.266,11
20100101|2009-11-04 02:30,4,5.263,5.283,5.26,5.272,40
20100101|2009-11-04 03:00,4,5.272,5.281,5.262,5.281,21
20100101|2009-11-04 03:30,4,5.278,5.281,5.278,5.279,23
20100101|2009-11-04 04:00,4,5.278,5.279,5.275,5.275,85
20100101|2009-11-04 04:30,4,5.276,5.279,5.271,5.274,74
20100101|2009-11-04 05:00,4,5.273,5.273,5.26,5.26,48
20100101|2009-11-04 05:30,4,5.259,5.264,5.257,5.264,75
20100101|2009-11-04 06:00,4,5.264,5.3,5.261,5.273,172
20100101|2009-11-04 06:30,4,5.273,5.273,5.222,5.23,83
20100101|2009-11-04 07:00,4,5.23,5.266,5.205,5.238,358
20100101|2009-11-04 07:30,4,5.237,5.237,5.172,5.18,570
20100101|2009-11-04 08:00,4,5.18,5.193,5.147,5.148,961
20100101|2009-11-04 08:30,4,5.149,5.173,5.148,5.163,564
20100101|2009-11-04 09:00,4,5.164,5.193,5.155,5.178,116
20100101|2009-11-04 09:30,4,5.192,5.21,5.161,5.177,159
20100101|2009-11-04 10:00,4,5.178,5.183,5.168,5.183,201
20100101|2009-11-04 10:30,4,5.182,5.185,5.156,5.163,91
20100101|2009-11-04 11:00,4,5.164,5.168,5.105,5.113,1759
20100101|2009-11-04 11:30,4,5.12,5.148,5.115,5.145,50
20100101|2009-11-04 12:00,4,5.133,5.135,5.068,5.085,889
20100101|2009-11-04 12:30,4,5.083,5.099,5.078,5.095,771
20100101|2009-11-04 13:00,4,5.094,5.12,5.062,5.067,1319
20100101|2009-11-04 13:30,4,5.07,5.087,5.065,5.087,292
20100101|2009-11-04 14:00,4,5.089,5.102,5.089,5.091,105
20100101|2009-11-04 14:30,4,5.084,5.088,5.08,5.084,22
20100101|2009-11-04 15:00,4,5.082,5.085,5.058,5.06,32
20100101|2009-11-04 15:30,4,5.06,5.071,5.06,5.06,54
20100101|2009-11-04 16:00,4,5.054,5.057,5.054,5.057,2
20100101|2009-11-04 17:00,5,5.087,5.087,5.077,5.077,3
20100101|2009-11-04 18:00,5,5.075,5.075,5.075,5.075,1
20100101|2009-11-04 18:30,5,5.085,5.085,5.085,5.085,10
20100101|2009-11-04 19:00,5,5.099,5.099,5.075,5.075,2
20100101|2009-11-04 19:30,5,5.073,5.073,5.073,5.073,1
20100101|2009-11-04 20:30,5,5.079,5.079,5.079,5.079,1
20100101|2009-11-04 21:00,5,5.07,5.07,5.07,5.07,1
20100101|2009-11-04 21:30,5,5.071,5.081,5.071,5.081,2
20100101|2009-11-04 22:30,5,5.083,5.085,5.083,5.085,2
20100101|2009-11-05 01:00,5,5.08,5.081,5.078,5.078,3
20100101|2009-11-05 01:30,5,5.081,5.086,5.081,5.086,14
20100101|2009-11-05 02:00,5,5.086,5.091,5.085,5.086,65
20100101|2009-11-05 02:30,5,5.084,5.084,5.06,5.068,29
20100101|2009-11-05 03:00,5,5.068,5.074,5.066,5.074,40
20100101|2009-11-05 03:30,5,5.078,5.084,5.078,5.078,38
20100101|2009-11-05 04:00,5,5.078,5.078,5.059,5.07,35
20100101|2009-11-05 04:30,5,5.066,5.066,5.047,5.049,62
20100101|2009-11-05 05:00,5,5.052,5.063,5.052,5.054,63
20100101|2009-11-05 05:30,5,5.054,5.054,5.049,5.049,71
20100101|2009-11-05 06:00,5,5.05,5.057,5.048,5.053,144
20100101|2009-11-05 06:30,5,5.052,5.052,5.025,5.05,359
20100101|2009-11-05 07:00,5,5.05,5.063,5.03,5.045,628
20100101|2009-11-05 07:30,5,5.046,5.063,5.015,5.049,407
20100101|2009-11-05 08:00,5,5.051,5.075,5.048,5.055,653
20100101|2009-11-05 08:30,5,5.051,5.1,5.04,5.072,1117
20100101|2009-11-05 09:00,5,5.072,5.089,5.072,5.085,395
20100101|2009-11-05 09:30,5,5.085,5.21,5.085,5.181,1214
20100101|2009-11-05 10:00,5,5.177,5.185,5.126,5.148,398
20100101|2009-11-05 10:30,5,5.149,5.156,5.099,5.111,110
20100101|2009-11-05 11:00,5,5.108,5.108,5.04,5.08,281
20100101|2009-11-05 11:30,5,5.067,5.092,5.067,5.078,180
20100101|2009-11-05 12:00,5,5.082,5.102,5.074,5.074,116
20100101|2009-11-05 12:30,5,5.079,5.088,5.073,5.083,198
20100101|2009-11-05 13:00,5,5.083,5.127,5.077,5.119,1117
20100101|2009-11-05 13:30,5,5.119,5.129,5.109,5.115,297
20100101|2009-11-05 14:00,5,5.118,5.135,5.117,5.135,26
20100101|2009-11-05 14:30,5,5.127,5.163,5.127,5.147,26
20100101|2009-11-05 15:00,5,5.146,5.148,5.144,5.145,8
20100101|2009-11-05 15:30,5,5.15,5.15,5.15,5.15,3
20100101|2009-11-05 17:30,6,5.164,5.168,5.15,5.15,19
20100101|2009-11-05 19:30,6,5.16,5.16,5.16,5.16,1
20100101|2009-11-05 20:30,6,5.125,5.125,5.125,5.125,1
20100101|2009-11-05 22:30,6,5.113,5.117,5.11,5.11,9
20100101|2009-11-05 23:00,6,5.117,5.119,5.117,5.119,3
20100101|2009-11-05 23:30,6,5.116,5.116,5.113,5.113,4
20100101|2009-11-06 00:00,6,5.101,5.101,5.088,5.088,21
20100101|2009-11-06 00:30,6,5.101,5.109,5.101,5.107,12
20100101|2009-11-06 01:00,6,5.106,5.106,5.106,5.106,1
20100101|2009-11-06 02:00,6,5.111,5.135,5.111,5.125,62
20100101|2009-11-06 02:30,6,5.138,5.138,5.131,5.133,56
20100101|2009-11-06 03:00,6,5.127,5.13,5.122,5.122,32
20100101|2009-11-06 03:30,6,5.119,5.122,5.119,5.121,19
20100101|2009-11-06 04:00,6,5.121,5.122,5.104,5.105,64
20100101|2009-11-06 04:30,6,5.106,5.106,5.095,5.095,65
20100101|2009-11-06 05:00,6,5.093,5.093,5.048,5.048,76
20100101|2009-11-06 05:30,6,5.051,5.063,5.051,5.054,13
20100101|2009-11-06 06:00,6,5.05,5.06,5.05,5.05,47
20100101|2009-11-06 06:30,6,5.05,5.054,5.019,5.024,464
20100101|2009-11-06 07:00,6,5.03,5.06,5.003,5.025,208
20100101|2009-11-06 07:30,6,5.022,5.022,4.97,4.992,1141
20100101|2009-11-06 08:00,6,4.98,5.018,4.975,4.992,365
20100101|2009-11-06 08:30,6,4.993,5.039,4.985,5.011,460
20100101|2009-11-06 09:00,6,5.007,5.012,4.982,4.993,234
20100101|2009-11-06 09:30,6,4.993,5.008,4.968,4.998,350
20100101|2009-11-06 10:00,6,4.99,4.998,4.975,4.99,285
20100101|2009-11-06 10:30,6,4.992,4.992,4.923,4.942,708
20100101|2009-11-06 11:00,6,4.946,4.972,4.943,4.95,321
20100101|2009-11-06 11:30,6,4.948,4.977,4.945,4.95,197
20100101|2009-11-06 12:00,6,4.95,4.979,4.942,4.978,105
20100101|2009-11-06 12:30,6,4.979,5.01,4.979,4.982,134
20100101|2009-11-06 13:00,6,4.978,4.992,4.954,4.961,412
20100101|2009-11-06 13:30,6,4.964,4.97,4.956,4.97,57
20100101|2009-11-06 14:00,6,4.968,4.976,4.966,4.976,22
20100101|2009-11-06 14:30,6,4.98,4.983,4.977,4.98,21
20100101|2009-11-06 15:00,6,4.982,4.987,4.97,4.97,11
20100101|2009-11-06 15:30,6,4.969,4.969,4.968,4.968,5
20100101|2009-11-06 16:00,6,4.965,4.965,4.965,4.965,1
20100101|2009-11-08 17:00,9,4.967,4.995,4.967,4.995,16
20100101|2009-11-08 17:30,9,5.013,5.017,4.998,4.998,7
20100101|2009-11-08 18:00,9,5.002,5.002,5,5,26
20100101|2009-11-08 18:30,9,5.01,5.01,4.996,5.01,10
20100101|2009-11-08 20:30,9,5.003,5.003,5.003,5.003,1
20100101|2009-11-08 21:00,9,5.001,5.001,5.001,5.001,1
20100101|2009-11-08 21:30,9,5.005,5.005,5.005,5.005,5
20100101|2009-11-08 22:00,9,4.995,4.995,4.987,4.99,14
20100101|2009-11-08 22:30,9,5,5.005,5,5.005,6
20100101|2009-11-08 23:00,9,5.01,5.01,5,5,11
20100101|2009-11-08 23:30,9,4.959,4.973,4.932,4.932,9
20100101|2009-11-09 00:00,9,4.95,4.95,4.948,4.948,2
20100101|2009-11-09 00:30,9,4.945,4.955,4.944,4.955,3
20100101|2009-11-09 01:00,9,4.95,4.959,4.95,4.959,5
20100101|2009-11-09 01:30,9,4.963,4.963,4.962,4.962,2
20100101|2009-11-09 02:00,9,4.977,4.997,4.977,4.985,89
20100101|2009-11-09 02:30,9,4.985,4.986,4.973,4.974,71
20100101|2009-11-09 03:00,9,4.973,4.975,4.962,4.968,63
20100101|2009-11-09 03:30,9,4.968,4.976,4.966,4.971,61
20100101|2009-11-09 04:00,9,4.978,4.983,4.978,4.983,62
20100101|2009-11-09 04:30,9,4.983,4.985,4.977,4.98,24
20100101|2009-11-09 05:00,9,4.98,4.984,4.966,4.966,62
20100101|2009-11-09 05:30,9,4.968,4.968,4.94,4.948,66
20100101|2009-11-09 06:00,9,4.934,4.952,4.925,4.945,54
20100101|2009-11-09 06:30,9,4.945,4.945,4.92,4.933,93
20100101|2009-11-09 07:00,9,4.935,4.935,4.843,4.854,403
20100101|2009-11-09 07:30,9,4.854,4.881,4.853,4.857,315
20100101|2009-11-09 08:00,9,4.852,4.913,4.852,4.908,1446
20100101|2009-11-09 08:30,9,4.908,4.961,4.9,4.935,907
20100101|2009-11-09 09:00,9,4.94,4.957,4.911,4.957,240
20100101|2009-11-09 09:30,9,4.959,5.009,4.951,4.996,803
20100101|2009-11-09 10:00,9,4.999,4.999,4.909,4.93,911
20100101|2009-11-09 10:30,9,4.935,4.954,4.924,4.941,332
20100101|2009-11-09 11:00,9,4.939,4.958,4.929,4.945,208
20100101|2009-11-09 11:30,9,4.947,4.962,4.94,4.955,241
20100101|2009-11-09 12:00,9,4.954,4.955,4.943,4.946,59
20100101|2009-11-09 12:30,9,4.943,4.948,4.922,4.946,163
20100101|2009-11-09 13:00,9,4.946,5.048,4.935,5.042,2070
20100101|2009-11-09 13:30,9,5.039,5.04,5.007,5.015,580
20100101|2009-11-09 14:00,9,5.011,5.03,5.01,5.018,90
20100101|2009-11-09 14:30,9,5.02,5.049,5.017,5.046,84
20100101|2009-11-09 15:00,9,5.049,5.049,5.026,5.03,47
20100101|2009-11-09 15:30,9,5.023,5.023,4.997,5.002,44
20100101|2009-11-09 16:00,9,5,5,5,5,10
20100101|2009-11-09 17:00,10,4.993,5.035,4.993,5.035,16
20100101|2009-11-09 17:30,10,5.031,5.031,5.031,5.031,8
20100101|2009-11-09 18:00,10,5.031,5.031,5.025,5.025,2
20100101|2009-11-09 18:30,10,5.029,5.034,5.024,5.024,36
20100101|2009-11-09 19:00,10,5.024,5.024,5.024,5.024,1
20100101|2009-11-09 20:00,10,4.997,5.006,4.997,5.006,3
20100101|2009-11-09 21:00,10,5,5.001,5,5.001,2
20100101|2009-11-09 22:00,10,4.99,4.99,4.985,4.985,2
20100101|2009-11-09 22:30,10,4.985,4.985,4.985,4.985,1
20100101|2009-11-09 23:00,10,4.982,4.982,4.976,4.976,3
20100101|2009-11-09 23:30,10,4.973,4.977,4.973,4.977,2
20100101|2009-11-10 00:30,10,4.975,4.975,4.975,4.975,1
20100101|2009-11-10 01:00,10,4.974,4.974,4.974,4.974,1
20100101|2009-11-10 01:30,10,4.973,4.973,4.962,4.962,21
20100101|2009-11-10 02:00,10,4.963,4.964,4.954,4.963,26
20100101|2009-11-10 02:30,10,4.961,4.963,4.961,4.963,77
20100101|2009-11-10 03:00,10,4.962,4.962,4.957,4.958,20
20100101|2009-11-10 03:30,10,4.961,4.962,4.95,4.955,32
20100101|2009-11-10 04:00,10,4.951,4.975,4.947,4.975,82
20100101|2009-11-10 04:30,10,4.975,4.975,4.967,4.97,33
20100101|2009-11-10 05:00,10,4.976,4.981,4.97,4.974,22
20100101|2009-11-10 05:30,10,4.98,4.98,4.968,4.968,77
20100101|2009-11-10 06:00,10,4.961,4.962,4.954,4.955,50
20100101|2009-11-10 06:30,10,4.952,4.952,4.923,4.945,86
20100101|2009-11-10 07:00,10,4.945,4.985,4.908,4.95,665
20100101|2009-11-10 07:30,10,4.948,4.959,4.895,4.895,715
20100101|2009-11-10 08:00,10,4.891,4.892,4.83,4.853,1845
20100101|2009-11-10 08:30,10,4.853,4.877,4.841,4.846,1854
20100101|2009-11-10 09:00,10,4.842,4.882,4.831,4.882,920
20100101|2009-11-10 09:30,10,4.884,4.9,4.865,4.867,426
20100101|2009-11-10 10:00,10,4.867,4.872,4.828,4.844,1101
20100101|2009-11-10 10:30,10,4.843,4.876,4.836,4.867,328
20100101|2009-11-10 11:00,10,4.865,4.893,4.862,4.88,337
20100101|2009-11-10 11:30,10,4.867,4.882,4.86,4.882,177
20100101|2009-11-10 12:00,10,4.877,4.879,4.859,4.875,128
20100101|2009-11-10 12:30,10,4.877,4.89,4.864,4.875,484
20100101|2009-11-10 13:00,10,4.87,4.896,4.85,4.86,1256
20100101|2009-11-10 13:30,10,4.86,4.88,4.857,4.875,317
20100101|2009-11-10 14:00,10,4.877,4.881,4.873,4.873,27
20100101|2009-11-10 14:30,10,4.873,4.873,4.866,4.868,61
20100101|2009-11-10 15:00,10,4.869,4.869,4.865,4.865,18
20100101|2009-11-10 15:30,10,4.875,4.875,4.858,4.858,17
20100101|2009-11-10 16:00,10,4.858,4.858,4.858,4.858,15
20100101|2009-11-10 17:00,11,4.842,4.863,4.842,4.861,10
20100101|2009-11-10 17:30,11,4.87,4.87,4.87,4.87,1
20100101|2009-11-10 18:00,11,4.88,4.884,4.88,4.884,2
20100101|2009-11-10 19:30,11,4.877,4.88,4.858,4.858,5
20100101|2009-11-10 20:00,11,4.853,4.853,4.85,4.85,3
20100101|2009-11-10 21:30,11,4.858,4.858,4.858,4.858,2
20100101|2009-11-10 22:30,11,4.875,4.875,4.875,4.875,1
20100101|2009-11-10 23:00,11,4.88,4.88,4.88,4.88,3
20100101|2009-11-10 23:30,11,4.875,4.875,4.862,4.865,7
20100101|2009-11-11 00:00,11,4.865,4.867,4.865,4.867,2
20100101|2009-11-11 00:30,11,4.864,4.864,4.86,4.86,3
20100101|2009-11-11 01:00,11,4.867,4.868,4.866,4.868,8
20100101|2009-11-11 01:30,11,4.868,4.874,4.868,4.874,17
20100101|2009-11-11 02:00,11,4.876,4.876,4.865,4.87,19
20100101|2009-11-11 02:30,11,4.875,4.878,4.872,4.878,15
20100101|2009-11-11 03:00,11,4.877,4.894,4.877,4.889,34
20100101|2009-11-11 03:30,11,4.9,4.905,4.894,4.899,22
20100101|2009-11-11 04:00,11,4.903,4.904,4.899,4.901,31
20100101|2009-11-11 04:30,11,4.904,4.914,4.9,4.913,90
20100101|2009-11-11 05:00,11,4.915,4.917,4.909,4.909,47
20100101|2009-11-11 05:30,11,4.913,4.913,4.905,4.905,18
20100101|2009-11-11 06:00,11,4.905,4.929,4.905,4.911,69
20100101|2009-11-11 06:30,11,4.92,4.92,4.886,4.899,76
20100101|2009-11-11 07:00,11,4.899,4.924,4.87,4.887,163
20100101|2009-11-11 07:30,11,4.886,4.887,4.832,4.846,1580
20100101|2009-11-11 08:00,11,4.85,4.953,4.838,4.933,842
20100101|2009-11-11 08:30,11,4.931,4.96,4.913,4.944,1270
20100101|2009-11-11 09:00,11,4.942,4.961,4.929,4.935,940
20100101|2009-11-11 09:30,11,4.93,4.936,4.866,4.889,735
20100101|2009-11-11 10:00,11,4.887,4.938,4.883,4.915,606
20100101|2009-11-11 10:30,11,4.911,4.935,4.895,4.923,495
20100101|2009-11-11 11:00,11,4.921,4.922,4.904,4.907,347
20100101|2009-11-11 11:30,11,4.907,4.933,4.902,4.913,519
20100101|2009-11-11 12:00,11,4.916,4.929,4.896,4.9,297
20100101|2009-11-11 12:30,11,4.899,4.902,4.875,4.88,404
20100101|2009-11-11 13:00,11,4.877,4.924,4.871,4.893,512
20100101|2009-11-11 13:30,11,4.895,4.903,4.892,4.897,147
20100101|2009-11-11 14:00,11,4.898,4.901,4.886,4.886,78
20100101|2009-11-11 14:30,11,4.888,4.9,4.884,4.895,95
20100101|2009-11-11 15:00,11,4.893,4.895,4.893,4.894,7
20100101|2009-11-11 15:30,11,4.896,4.896,4.888,4.888,2
20100101|2009-11-11 16:00,11,4.886,4.886,4.882,4.882,17
20100101|2009-11-11 17:00,12,4.889,4.889,4.889,4.889,1
20100101|2009-11-11 17:30,12,4.905,4.905,4.904,4.905,22
20100101|2009-11-11 18:30,12,4.908,4.908,4.904,4.904,4
20100101|2009-11-11 19:00,12,4.909,4.911,4.909,4.911,4
20100101|2009-11-11 19:30,12,4.9,4.9,4.892,4.892,5
20100101|2009-11-11 21:30,12,4.88,4.884,4.88,4.88,11
20100101|2009-11-11 22:00,12,4.876,4.876,4.876,4.876,1
20100101|2009-11-11 22:30,12,4.88,4.885,4.88,4.885,17
20100101|2009-11-11 23:00,12,4.887,4.888,4.887,4.888,4
20100101|2009-11-12 01:30,12,4.892,4.892,4.892,4.892,3
20100101|2009-11-12 02:00,12,4.886,4.888,4.881,4.886,11
20100101|2009-11-12 02:30,12,4.886,4.886,4.88,4.88,46
20100101|2009-11-12 03:00,12,4.877,4.878,4.86,4.872,28
20100101|2009-11-12 03:30,12,4.865,4.867,4.863,4.863,15
20100101|2009-11-12 04:00,12,4.861,4.865,4.854,4.854,48
20100101|2009-11-12 04:30,12,4.864,4.865,4.864,4.865,7
20100101|2009-11-12 05:00,12,4.863,4.864,4.84,4.841,60
20100101|2009-11-12 05:30,12,4.838,4.838,4.825,4.83,128
20100101|2009-11-12 06:00,12,4.83,4.841,4.817,4.828,119
20100101|2009-11-12 06:30,12,4.823,4.823,4.797,4.822,255
20100101|2009-11-12 07:00,12,4.826,4.828,4.779,4.793,492
20100101|2009-11-12 07:30,12,4.8,4.814,4.785,4.793,1110
20100101|2009-11-12 08:00,12,4.799,4.812,4.776,4.808,615
20100101|2009-11-12 08:30,12,4.807,4.827,4.78,4.787,1536
20100101|2009-11-12 09:00,12,4.788,4.798,4.739,4.765,1613
20100101|2009-11-12 09:30,12,4.766,4.81,4.744,4.794,716
20100101|2009-11-12 10:00,12,4.791,4.834,4.78,4.825,1095
20100101|2009-11-12 10:30,12,4.828,4.854,4.82,4.84,971
20100101|2009-11-12 11:00,12,4.839,4.863,4.829,4.848,728
20100101|2009-11-12 11:30,12,4.849,4.852,4.804,4.811,647
20100101|2009-11-12 12:00,12,4.813,4.841,4.808,4.839,241
20100101|2009-11-12 12:30,12,4.84,4.845,4.823,4.834,510
20100101|2009-11-12 13:00,12,4.833,4.834,4.755,4.756,1282
20100101|2009-11-12 13:30,12,4.759,4.773,4.759,4.77,411
20100101|2009-11-12 14:00,12,4.768,4.772,4.765,4.772,138
20100101|2009-11-12 14:30,12,4.77,4.776,4.765,4.767,91
20100101|2009-11-12 15:00,12,4.769,4.771,4.767,4.771,7
20100101|2009-11-12 15:30,12,4.775,4.784,4.775,4.784,9
20100101|2009-11-12 16:00,12,4.768,4.768,4.768,4.768,1
20100101|2009-11-12 17:00,13,4.77,4.791,4.77,4.791,7
20100101|2009-11-12 17:30,13,4.791,4.791,4.791,4.791,4
20100101|2009-11-12 18:00,13,4.791,4.791,4.791,4.791,1
20100101|2009-11-12 18:30,13,4.786,4.786,4.77,4.771,4
20100101|2009-11-12 19:00,13,4.771,4.773,4.77,4.773,5
20100101|2009-11-12 19:30,13,4.771,4.773,4.77,4.773,10
20100101|2009-11-12 20:30,13,4.765,4.765,4.765,4.765,1
20100101|2009-11-12 21:00,13,4.765,4.765,4.765,4.765,4
20100101|2009-11-12 22:00,13,4.766,4.772,4.766,4.772,2
20100101|2009-11-12 22:30,13,4.799,4.804,4.799,4.799,6
20100101|2009-11-12 23:00,13,4.802,4.802,4.802,4.802,1
20100101|2009-11-12 23:30,13,4.802,4.807,4.802,4.807,7
20100101|2009-11-13 00:00,13,4.803,4.804,4.803,4.804,3
20100101|2009-11-13 00:30,13,4.802,4.807,4.802,4.802,13
20100101|2009-11-13 01:00,13,4.805,4.805,4.805,4.805,1
20100101|2009-11-13 01:30,13,4.804,4.807,4.804,4.807,2
20100101|2009-11-13 02:00,13,4.802,4.818,4.802,4.817,16
20100101|2009-11-13 02:30,13,4.811,4.813,4.804,4.81,12
20100101|2009-11-13 03:00,13,4.81,4.815,4.81,4.814,4
20100101|2009-11-13 03:30,13,4.814,4.815,4.81,4.811,21
20100101|2009-11-13 04:00,13,4.813,4.814,4.799,4.8,35
20100101|2009-11-13 04:30,13,4.801,4.812,4.799,4.812,21
20100101|2009-11-13 05:00,13,4.81,4.814,4.803,4.813,23
20100101|2009-11-13 05:30,13,4.803,4.805,4.782,4.782,45
20100101|2009-11-13 06:00,13,4.784,4.786,4.762,4.762,26
20100101|2009-11-13 06:30,13,4.762,4.776,4.762,4.774,36
20100101|2009-11-13 07:00,13,4.77,4.77,4.728,4.745,208
20100101|2009-11-13 07:30,13,4.745,4.747,4.674,4.708,1495
20100101|2009-11-13 08:00,13,4.707,4.775,4.697,4.775,619
20100101|2009-11-13 08:30,13,4.773,4.813,4.773,4.788,894
20100101|2009-11-13 09:00,13,4.787,4.837,4.786,4.812,623
20100101|2009-11-13 09:30,13,4.8,4.847,4.735,4.838,1836
20100101|2009-11-13 10:00,13,4.839,4.847,4.758,4.781,1167
20100101|2009-11-13 10:30,13,4.782,4.802,4.751,4.76,723
20100101|2009-11-13 11:00,13,4.76,4.794,4.756,4.794,412
20100101|2009-11-13 11:30,13,4.791,4.791,4.73,4.735,806
20100101|2009-11-13 12:00,13,4.735,4.767,4.735,4.759,322
20100101|2009-11-13 12:30,13,4.76,4.785,4.752,4.782,474
20100101|2009-11-13 13:00,13,4.781,4.838,4.777,4.799,1594
20100101|2009-11-13 13:30,13,4.8,4.802,4.787,4.8,261
20100101|2009-11-13 14:00,13,4.8,4.815,4.8,4.809,148
20100101|2009-11-13 14:30,13,4.808,4.812,4.8,4.808,76
20100101|2009-11-13 15:00,13,4.805,4.819,4.805,4.819,35
20100101|2009-11-13 15:30,13,4.82,4.82,4.82,4.82,1
20100101|2009-11-13 16:00,13,4.809,4.809,4.809,4.809,1
20100101|2009-11-15 17:00,16,4.84,4.861,4.829,4.842,65
20100101|2009-11-15 17:30,16,4.844,4.848,4.835,4.839,16
20100101|2009-11-15 18:00,16,4.844,4.844,4.824,4.824,15
20100101|2009-11-15 18:30,16,4.824,4.833,4.824,4.833,5
20100101|2009-11-15 19:00,16,4.839,4.839,4.833,4.833,4
20100101|2009-11-15 19:30,16,4.83,4.837,4.83,4.835,5
20100101|2009-11-15 20:00,16,4.833,4.833,4.833,4.833,1
20100101|2009-11-15 20:30,16,4.86,4.861,4.86,4.861,4
20100101|2009-11-15 21:00,16,4.853,4.853,4.853,4.853,1
20100101|2009-11-15 21:30,16,4.851,4.854,4.85,4.851,6
20100101|2009-11-15 22:30,16,4.852,4.877,4.852,4.876,7
20100101|2009-11-15 23:00,16,4.877,4.877,4.865,4.865,6
20100101|2009-11-15 23:30,16,4.875,4.879,4.87,4.87,6
20100101|2009-11-16 00:00,16,4.872,4.872,4.87,4.87,2
20100101|2009-11-16 00:30,16,4.864,4.864,4.853,4.853,3
20100101|2009-11-16 01:00,16,4.853,4.864,4.85,4.85,13
20100101|2009-11-16 01:30,16,4.85,4.865,4.85,4.865,6
20100101|2009-11-16 02:00,16,4.859,4.86,4.851,4.856,9
20100101|2009-11-16 02:30,16,4.856,4.856,4.846,4.849,28
20100101|2009-11-16 03:00,16,4.846,4.846,4.844,4.844,52
20100101|2009-11-16 03:30,16,4.843,4.844,4.84,4.84,20
20100101|2009-11-16 04:00,16,4.84,4.842,4.824,4.824,53
20100101|2009-11-16 04:30,16,4.824,4.834,4.818,4.827,122
20100101|2009-11-16 05:00,16,4.82,4.827,4.819,4.819,30
20100101|2009-11-16 05:30,16,4.821,4.836,4.821,4.823,74
20100101|2009-11-16 06:00,16,4.823,4.83,4.81,4.812,242
20100101|2009-11-16 06:30,16,4.812,4.858,4.812,4.846,403
20100101|2009-11-16 07:00,16,4.842,4.874,4.82,4.834,607
20100101|2009-11-16 07:30,16,4.834,4.847,4.787,4.813,916
20100101|2009-11-16 08:00,16,4.814,4.854,4.779,4.854,1220
20100101|2009-11-16 08:30,16,4.855,4.945,4.831,4.933,2248
20100101|2009-11-16 09:00,16,4.93,4.98,4.915,4.956,1555
20100101|2009-11-16 09:30,16,4.957,5.006,4.944,4.982,1421
20100101|2009-11-16 10:00,16,4.981,5.015,4.953,4.989,1696
20100101|2009-11-16 10:30,16,4.988,5.02,4.976,5.006,914
20100101|2009-11-16 11:00,16,5.007,5.021,4.964,4.972,749
20100101|2009-11-16 11:30,16,4.973,5.004,4.973,4.989,384
20100101|2009-11-16 12:00,16,4.988,5.007,4.977,4.982,393
20100101|2009-11-16 12:30,16,4.98,4.998,4.967,4.975,368
20100101|2009-11-16 13:00,16,4.976,5.024,4.966,4.99,2645
20100101|2009-11-16 13:30,16,4.99,5.011,4.987,5.009,1579
20100101|2009-11-16 14:00,16,5.008,5.009,4.997,4.999,248
20100101|2009-11-16 14:30,16,4.998,5.01,4.992,5.008,317
20100101|2009-11-16 15:00,16,5.008,5.01,4.997,5.002,137
20100101|2009-11-16 15:30,16,5.002,5.02,5.002,5.02,60
20100101|2009-11-16 16:00,16,5.019,5.02,5.019,5.02,13
20100101|2009-11-16 17:00,17,5.005,5.005,5,5,100
20100101|2009-11-16 18:00,17,5.005,5.005,5.005,5.005,1
20100101|2009-11-16 18:30,17,5.005,5.02,5.005,5.018,7
20100101|2009-11-16 19:00,17,5.018,5.018,5.014,5.014,4
20100101|2009-11-16 19:30,17,5.012,5.012,4.998,5.008,11
20100101|2009-11-16 20:00,17,5.004,5.004,5.004,5.004,5
20100101|2009-11-16 20:30,17,4.996,5.002,4.996,4.998,4
20100101|2009-11-16 21:00,17,4.996,4.996,4.995,4.996,9
20100101|2009-11-16 22:00,17,5,5.01,5,5.01,2
20100101|2009-11-16 22:30,17,4.991,4.991,4.977,4.985,11
20100101|2009-11-16 23:30,17,4.991,4.993,4.985,4.985,3
20100101|2009-11-17 00:00,17,4.976,4.976,4.97,4.974,18
20100101|2009-11-17 00:30,17,4.98,4.98,4.98,4.98,4
20100101|2009-11-17 01:00,17,4.98,4.98,4.978,4.978,3
20100101|2009-11-17 01:30,17,4.977,4.981,4.977,4.981,55
20100101|2009-11-17 02:00,17,4.984,4.987,4.984,4.985,30
20100101|2009-11-17 02:30,17,4.989,4.989,4.986,4.987,5
20100101|2009-11-17 03:00,17,4.988,4.991,4.987,4.987,65
20100101|2009-11-17 03:30,17,4.987,4.991,4.986,4.988,36
20100101|2009-11-17 04:00,17,4.988,4.988,4.982,4.984,57
20100101|2009-11-17 04:30,17,4.983,4.985,4.972,4.984,71
20100101|2009-11-17 05:00,17,4.985,4.985,4.959,4.967,101
20100101|2009-11-17 05:30,17,4.961,4.967,4.954,4.961,227
20100101|2009-11-17 06:00,17,4.96,4.967,4.945,4.945,269
20100101|2009-11-17 06:30,17,4.943,4.969,4.932,4.969,568
20100101|2009-11-17 07:00,17,4.965,5.06,4.957,5.054,1460
20100101|2009-11-17 07:30,17,5.05,5.084,5.012,5.06,1309
20100101|2009-11-17 08:00,17,5.059,5.059,4.97,5,2326
20100101|2009-11-17 08:30,17,5,5.002,4.936,4.943,2058
20100101|2009-11-17 09:00,17,4.945,4.987,4.927,4.982,1517
20100101|2009-11-17 09:30,17,4.983,5,4.944,5,1215
20100101|2009-11-17 10:00,17,4.998,5.006,4.961,4.995,1226
20100101|2009-11-17 10:30,17,4.996,5.002,4.935,4.94,1708
20100101|2009-11-17 11:00,17,4.94,4.965,4.933,4.951,799
20100101|2009-11-17 11:30,17,4.946,4.97,4.923,4.926,971
20100101|2009-11-17 12:00,17,4.926,4.926,4.886,4.903,1792
20100101|2009-11-17 12:30,17,4.903,4.927,4.882,4.902,870
20100101|2009-11-17 13:00,17,4.903,4.926,4.88,4.921,1809
20100101|2009-11-17 13:30,17,4.92,4.923,4.91,4.917,332
20100101|2009-11-17 14:00,17,4.919,4.921,4.913,4.92,84
20100101|2009-11-17 14:30,17,4.92,4.92,4.911,4.915,154
20100101|2009-11-17 15:00,17,4.916,4.918,4.902,4.914,79
20100101|2009-11-17 15:30,17,4.911,4.914,4.903,4.904,55
20100101|2009-11-17 16:00,17,4.921,4.922,4.92,4.92,6
20100101|2009-11-17 17:00,18,4.92,4.922,4.915,4.915,7
20100101|2009-11-17 17:30,18,4.925,4.942,4.925,4.942,4
20100101|2009-11-17 18:00,18,4.942,4.945,4.937,4.945,8
20100101|2009-11-17 18:30,18,4.937,4.937,4.937,4.937,1
20100101|2009-11-17 19:00,18,4.938,4.945,4.937,4.939,8
20100101|2009-11-17 19:30,18,4.935,4.936,4.931,4.931,5
20100101|2009-11-17 20:00,18,4.935,4.935,4.931,4.931,5
20100101|2009-11-17 20:30,18,4.945,4.946,4.938,4.946,6
20100101|2009-11-17 21:00,18,4.945,4.945,4.945,4.945,2
20100101|2009-11-17 21:30,18,4.936,4.94,4.932,4.94,4
20100101|2009-11-17 22:00,18,4.943,4.943,4.943,4.943,1
20100101|2009-11-17 22:30,18,4.93,4.933,4.925,4.933,5
20100101|2009-11-17 23:00,18,4.946,4.946,4.941,4.941,4
20100101|2009-11-17 23:30,18,4.93,4.93,4.93,4.93,3
20100101|2009-11-18 00:00,18,4.933,4.935,4.933,4.935,3
20100101|2009-11-18 00:30,18,4.934,4.939,4.92,4.939,13
20100101|2009-11-18 01:00,18,4.946,4.946,4.94,4.94,6
20100101|2009-11-18 01:30,18,4.941,4.942,4.94,4.94,10
20100101|2009-11-18 02:00,18,4.941,4.943,4.941,4.942,9
20100101|2009-11-18 02:30,18,4.945,4.946,4.941,4.942,52
20100101|2009-11-18 03:00,18,4.943,4.943,4.938,4.938,35
20100101|2009-11-18 03:30,18,4.939,4.942,4.939,4.939,39
20100101|2009-11-18 04:00,18,4.939,4.942,4.936,4.942,32
20100101|2009-11-18 04:30,18,4.943,4.943,4.937,4.937,54
20100101|2009-11-18 05:00,18,4.937,4.937,4.912,4.914,108
20100101|2009-11-18 05:30,18,4.914,4.915,4.907,4.915,52
20100101|2009-11-18 06:00,18,4.915,4.915,4.866,4.894,149
20100101|2009-11-18 06:30,18,4.898,4.907,4.889,4.897,189
20100101|2009-11-18 07:00,18,4.897,4.897,4.829,4.855,815
20100101|2009-11-18 07:30,18,4.849,4.894,4.843,4.866,1276
20100101|2009-11-18 08:00,18,4.869,4.874,4.757,4.786,2885
20100101|2009-11-18 08:30,18,4.788,4.804,4.76,4.769,2083
20100101|2009-11-18 09:00,18,4.77,4.808,4.77,4.795,1271
20100101|2009-11-18 09:30,18,4.798,4.81,4.766,4.774,1257
20100101|2009-11-18 10:00,18,4.771,4.775,4.696,4.713,3493
20100101|2009-11-18 10:30,18,4.713,4.715,4.68,4.694,2269
20100101|2009-11-18 11:00,18,4.696,4.7,4.645,4.667,2043
20100101|2009-11-18 11:30,18,4.667,4.686,4.66,4.683,940
20100101|2009-11-18 12:00,18,4.684,4.686,4.646,4.656,1582
20100101|2009-11-18 12:30,18,4.657,4.665,4.629,4.639,1705
20100101|2009-11-18 13:00,18,4.642,4.683,4.641,4.659,1604
20100101|2009-11-18 13:30,18,4.661,4.664,4.655,4.657,583
20100101|2009-11-18 14:00,18,4.656,4.675,4.655,4.668,222
20100101|2009-11-18 14:30,18,4.668,4.677,4.665,4.669,305
20100101|2009-11-18 15:00,18,4.667,4.678,4.667,4.675,65
20100101|2009-11-18 15:30,18,4.668,4.677,4.666,4.673,21
20100101|2009-11-18 16:00,18,4.665,4.666,4.661,4.661,13
20100101|2009-11-18 17:00,19,4.692,4.692,4.666,4.677,28
20100101|2009-11-18 17:30,19,4.68,4.685,4.68,4.68,8
20100101|2009-11-18 18:00,19,4.684,4.684,4.679,4.684,4
20100101|2009-11-18 18:30,19,4.678,4.678,4.678,4.678,1
20100101|2009-11-18 19:00,19,4.673,4.673,4.661,4.664,7
20100101|2009-11-18 19:30,19,4.663,4.663,4.652,4.653,28
20100101|2009-11-18 20:00,19,4.66,4.661,4.65,4.65,6
20100101|2009-11-18 20:30,19,4.654,4.659,4.654,4.659,2
20100101|2009-11-18 21:00,19,4.66,4.66,4.652,4.652,4
20100101|2009-11-18 21:30,19,4.652,4.652,4.652,4.652,1
20100101|2009-11-18 22:00,19,4.659,4.659,4.659,4.659,1
20100101|2009-11-18 22:30,19,4.655,4.657,4.655,4.657,2
20100101|2009-11-18 23:30,19,4.652,4.655,4.652,4.655,2
20100101|2009-11-19 00:00,19,4.657,4.663,4.655,4.663,6
20100101|2009-11-19 00:30,19,4.664,4.664,4.664,4.664,1
20100101|2009-11-19 01:00,19,4.659,4.659,4.654,4.657,10
20100101|2009-11-19 01:30,19,4.658,4.658,4.655,4.655,3
20100101|2009-11-19 02:00,19,4.657,4.658,4.642,4.646,123
20100101|2009-11-19 02:30,19,4.646,4.656,4.645,4.652,29
20100101|2009-11-19 03:00,19,4.65,4.658,4.65,4.655,45
20100101|2009-11-19 03:30,19,4.656,4.656,4.646,4.647,76
20100101|2009-11-19 04:00,19,4.644,4.648,4.64,4.64,37
20100101|2009-11-19 04:30,19,4.64,4.64,4.634,4.634,68
20100101|2009-11-19 05:00,19,4.634,4.636,4.609,4.611,103
20100101|2009-11-19 05:30,19,4.611,4.611,4.582,4.601,240
20100101|2009-11-19 06:00,19,4.602,4.613,4.6,4.603,118
20100101|2009-11-19 06:30,19,4.601,4.62,4.598,4.618,115
20100101|2009-11-19 07:00,19,4.618,4.639,4.592,4.633,713
20100101|2009-11-19 07:30,19,4.634,4.641,4.56,4.573,1196
20100101|2009-11-19 08:00,19,4.574,4.669,4.574,4.637,2182
20100101|2009-11-19 08:30,19,4.638,4.661,4.619,4.652,1151
20100101|2009-11-19 09:00,19,4.652,4.67,4.62,4.637,1104
20100101|2009-11-19 09:30,19,4.657,4.666,4.593,4.628,1736
20100101|2009-11-19 10:00,19,4.631,4.706,4.623,4.692,1982
20100101|2009-11-19 10:30,19,4.693,4.715,4.672,4.712,983
20100101|2009-11-19 11:00,19,4.713,4.74,4.694,4.719,1113
20100101|2009-11-19 11:30,19,4.72,4.734,4.68,4.701,619
20100101|2009-11-19 12:00,19,4.699,4.7,4.637,4.645,1142
20100101|2009-11-19 12:30,19,4.64,4.674,4.625,4.671,768
20100101|2009-11-19 13:00,19,4.668,4.725,4.647,4.717,2705
20100101|2009-11-19 13:30,19,4.716,4.732,4.71,4.714,886
20100101|2009-11-19 14:00,19,4.714,4.725,4.713,4.716,165
20100101|2009-11-19 14:30,19,4.717,4.719,4.712,4.714,144
20100101|2009-11-19 15:00,19,4.713,4.716,4.705,4.707,27
20100101|2009-11-19 15:30,19,4.71,4.726,4.708,4.72,36
20100101|2009-11-19 16:00,19,4.726,4.726,4.72,4.724,6
20100101|2009-11-19 17:00,20,4.726,4.738,4.717,4.73,22
20100101|2009-11-19 17:30,20,4.73,4.73,4.73,4.73,3
20100101|2009-11-19 18:00,20,4.733,4.733,4.732,4.732,3
20100101|2009-11-19 18:30,20,4.73,4.73,4.73,4.73,1
20100101|2009-11-19 19:00,20,4.73,4.737,4.73,4.737,5
20100101|2009-11-19 19:30,20,4.737,4.737,4.716,4.718,7
20100101|2009-11-19 20:00,20,4.716,4.72,4.716,4.719,3
20100101|2009-11-19 20:30,20,4.712,4.712,4.712,4.712,1
20100101|2009-11-19 21:00,20,4.71,4.717,4.705,4.713,13
20100101|2009-11-19 21:30,20,4.719,4.719,4.712,4.714,5
20100101|2009-11-19 22:30,20,4.71,4.715,4.702,4.712,13
20100101|2009-11-19 23:00,20,4.712,4.714,4.71,4.71,6
20100101|2009-11-19 23:30,20,4.721,4.721,4.715,4.715,2
20100101|2009-11-20 00:30,20,4.71,4.71,4.701,4.701,2
20100101|2009-11-20 01:00,20,4.703,4.703,4.703,4.703,1
20100101|2009-11-20 01:30,20,4.703,4.703,4.698,4.699,23
20100101|2009-11-20 02:00,20,4.698,4.699,4.695,4.699,12
20100101|2009-11-20 02:30,20,4.697,4.697,4.687,4.691,37
20100101|2009-11-20 03:00,20,4.691,4.691,4.682,4.682,35
20100101|2009-11-20 03:30,20,4.68,4.687,4.679,4.679,41
20100101|2009-11-20 04:00,20,4.676,4.677,4.656,4.658,138
20100101|2009-11-20 04:30,20,4.656,4.671,4.652,4.664,69
20100101|2009-11-20 05:00,20,4.665,4.665,4.657,4.663,91
20100101|2009-11-20 05:30,20,4.662,4.673,4.658,4.663,117
20100101|2009-11-20 06:00,20,4.659,4.681,4.636,4.645,305
20100101|2009-11-20 06:30,20,4.64,4.646,4.625,4.636,297
20100101|2009-11-20 07:00,20,4.636,4.679,4.615,4.641,1032
20100101|2009-11-20 07:30,20,4.643,4.683,4.635,4.635,1490
20100101|2009-11-20 08:00,20,4.634,4.636,4.569,4.604,3725
20100101|2009-11-20 08:30,20,4.607,4.639,4.605,4.638,1255
20100101|2009-11-20 09:00,20,4.639,4.686,4.639,4.678,1753
20100101|2009-11-20 09:30,20,4.678,4.718,4.652,4.665,1917
20100101|2009-11-20 10:00,20,4.666,4.732,4.666,4.725,1839
20100101|2009-11-20 10:30,20,4.727,4.764,4.723,4.743,1850
20100101|2009-11-20 11:00,20,4.743,4.75,4.718,4.731,1184
20100101|2009-11-20 11:30,20,4.734,4.745,4.701,4.704,860
20100101|2009-11-20 12:00,20,4.703,4.741,4.701,4.723,953
20100101|2009-11-20 12:30,20,4.722,4.739,4.701,4.726,733
20100101|2009-11-20 13:00,20,4.726,4.765,4.72,4.761,2112
20100101|2009-11-20 13:30,20,4.761,4.775,4.756,4.773,747
20100101|2009-11-20 14:00,20,4.773,4.777,4.763,4.773,285
20100101|2009-11-20 14:30,20,4.773,4.774,4.765,4.765,144
20100101|2009-11-20 15:00,20,4.765,4.776,4.76,4.776,115
20100101|2009-11-20 15:30,20,4.774,4.775,4.764,4.769,32
20100101|2009-11-20 16:00,20,4.778,4.779,4.778,4.778,17
20100101|2009-11-22 17:00,23,4.81,4.904,4.81,4.846,180
20100101|2009-11-22 17:30,23,4.852,4.852,4.828,4.831,54
20100101|2009-11-22 18:00,23,4.832,4.84,4.826,4.83,17
20100101|2009-11-22 18:30,23,4.838,4.855,4.838,4.854,70
20100101|2009-11-22 19:00,23,4.857,4.857,4.83,4.83,26
20100101|2009-11-22 19:30,23,4.828,4.837,4.82,4.822,35
20100101|2009-11-22 20:00,23,4.825,4.851,4.824,4.851,23
20100101|2009-11-22 20:30,23,4.855,4.859,4.846,4.85,44
20100101|2009-11-22 21:00,23,4.848,4.852,4.842,4.852,25
20100101|2009-11-22 21:30,23,4.85,4.853,4.833,4.833,29
20100101|2009-11-22 22:00,23,4.845,4.846,4.836,4.836,4
20100101|2009-11-22 22:30,23,4.833,4.835,4.813,4.827,49
20100101|2009-11-22 23:00,23,4.835,4.835,4.814,4.814,16
20100101|2009-11-22 23:30,23,4.819,4.823,4.817,4.822,20
20100101|2009-11-23 00:00,23,4.826,4.841,4.826,4.831,18
20100101|2009-11-23 00:30,23,4.831,4.836,4.823,4.834,13
20100101|2009-11-23 01:00,23,4.837,4.843,4.829,4.843,12
20100101|2009-11-23 01:30,23,4.842,4.859,4.842,4.853,37
20100101|2009-11-23 02:00,23,4.853,4.86,4.85,4.851,57
20100101|2009-11-23 02:30,23,4.848,4.86,4.843,4.843,152
20100101|2009-11-23 03:00,23,4.844,4.855,4.841,4.849,106
20100101|2009-11-23 03:30,23,4.846,4.847,4.839,4.84,143
20100101|2009-11-23 04:00,23,4.84,4.842,4.827,4.833,48
20100101|2009-11-23 04:30,23,4.823,4.826,4.815,4.82,70
20100101|2009-11-23 05:00,23,4.82,4.82,4.8,4.814,218
20100101|2009-11-23 05:30,23,4.815,4.815,4.801,4.805,26
20100101|2009-11-23 06:00,23,4.807,4.838,4.804,4.822,185
20100101|2009-11-23 06:30,23,4.822,4.859,4.822,4.859,218
20100101|2009-11-23 07:00,23,4.858,4.86,4.812,4.85,858
20100101|2009-11-23 07:30,23,4.85,4.854,4.805,4.836,1158
20100101|2009-11-23 08:00,23,4.833,4.876,4.82,4.858,3129
20100101|2009-11-23 08:30,23,4.859,4.922,4.857,4.921,4114
20100101|2009-11-23 09:00,23,4.92,4.932,4.881,4.9,3551
20100101|2009-11-23 09:30,23,4.898,4.91,4.867,4.869,2486
20100101|2009-11-23 10:00,23,4.868,4.884,4.841,4.847,2378
20100101|2009-11-23 10:30,23,4.846,4.864,4.791,4.809,3661
20100101|2009-11-23 11:00,23,4.808,4.835,4.804,4.827,2410
20100101|2009-11-23 11:30,23,4.829,4.833,4.8,4.827,1579
20100101|2009-11-23 12:00,23,4.827,4.832,4.76,4.8,3062
20100101|2009-11-23 12:30,23,4.799,4.809,4.751,4.759,2486
20100101|2009-11-23 13:00,23,4.759,4.801,4.727,4.778,6290
20100101|2009-11-23 13:30,23,4.782,4.783,4.768,4.78,865
20100101|2009-11-23 14:00,23,4.779,4.789,4.777,4.787,315
20100101|2009-11-23 14:30,23,4.786,4.794,4.782,4.792,295
20100101|2009-11-23 15:00,23,4.791,4.806,4.79,4.798,107
20100101|2009-11-23 15:30,23,4.801,4.818,4.8,4.814,102
20100101|2009-11-23 16:00,23,4.811,4.811,4.798,4.798,43
20100101|2009-11-23 17:00,24,4.813,4.819,4.792,4.814,56
20100101|2009-11-23 17:30,24,4.801,4.801,4.789,4.789,27
20100101|2009-11-23 18:00,24,4.787,4.79,4.781,4.788,21
20100101|2009-11-23 18:30,24,4.783,4.783,4.766,4.774,58
20100101|2009-11-23 19:00,24,4.771,4.775,4.762,4.762,35
20100101|2009-11-23 19:30,24,4.76,4.765,4.75,4.758,51
20100101|2009-11-23 20:00,24,4.758,4.798,4.758,4.791,65
20100101|2009-11-23 20:30,24,4.796,4.813,4.78,4.8,161
20100101|2009-11-23 21:00,24,4.807,4.807,4.793,4.793,4
20100101|2009-11-23 21:30,24,4.803,4.803,4.777,4.781,75
20100101|2009-11-23 22:00,24,4.78,4.806,4.78,4.797,48
20100101|2009-11-23 22:30,24,4.797,4.803,4.788,4.792,29
20100101|2009-11-23 23:00,24,4.793,4.796,4.793,4.795,11
20100101|2009-11-23 23:30,24,4.796,4.801,4.796,4.797,14
20100101|2009-11-24 00:00,24,4.8,4.803,4.78,4.797,43
20100101|2009-11-24 00:30,24,4.799,4.802,4.787,4.795,18
20100101|2009-11-24 01:00,24,4.79,4.79,4.769,4.77,17
20100101|2009-11-24 01:30,24,4.772,4.792,4.771,4.787,18
20100101|2009-11-24 02:00,24,4.79,4.799,4.788,4.799,20
20100101|2009-11-24 02:30,24,4.794,4.794,4.773,4.779,65
20100101|2009-11-24 03:00,24,4.785,4.787,4.779,4.785,12
20100101|2009-11-24 03:30,24,4.787,4.794,4.786,4.794,13
20100101|2009-11-24 04:00,24,4.791,4.795,4.777,4.787,184
20100101|2009-11-24 04:30,24,4.788,4.803,4.788,4.8,121
20100101|2009-11-24 05:00,24,4.8,4.815,4.799,4.815,132
20100101|2009-11-24 05:30,24,4.818,4.82,4.789,4.806,236
20100101|2009-11-24 06:00,24,4.808,4.827,4.801,4.82,153
20100101|2009-11-24 06:30,24,4.82,4.82,4.773,4.789,438
20100101|2009-11-24 07:00,24,4.789,4.789,4.738,4.76,986
20100101|2009-11-24 07:30,24,4.761,4.764,4.695,4.735,2882
20100101|2009-11-24 08:00,24,4.738,4.768,4.673,4.688,7149
20100101|2009-11-24 08:30,24,4.688,4.739,4.678,4.727,4927
20100101|2009-11-24 09:00,24,4.728,4.74,4.686,4.705,3833
20100101|2009-11-24 09:30,24,4.706,4.73,4.7,4.703,2439
20100101|2009-11-24 10:00,24,4.704,4.736,4.699,4.726,2731
20100101|2009-11-24 10:30,24,4.727,4.768,4.703,4.763,3648
20100101|2009-11-24 11:00,24,4.765,4.773,4.72,4.722,2222
20100101|2009-11-24 11:30,24,4.72,4.772,4.717,4.759,2579
20100101|2009-11-24 12:00,24,4.757,4.804,4.757,4.78,4905
20100101|2009-11-24 12:30,24,4.781,4.88,4.781,4.834,10803
20100101|2009-11-24 13:00,24,4.834,4.842,4.739,4.776,16602
20100101|2009-11-24 13:30,24,4.776,4.778,4.752,4.767,1436
20100101|2009-11-24 14:00,24,4.766,4.77,4.763,4.768,293
20100101|2009-11-24 14:30,24,4.768,4.768,4.755,4.764,341
20100101|2009-11-24 15:00,24,4.762,4.77,4.759,4.765,146
20100101|2009-11-24 15:30,24,4.77,4.773,4.765,4.768,43
20100101|2009-11-24 16:00,24,4.768,4.774,4.766,4.77,25
20100101|2009-11-24 17:00,25,4.777,4.782,4.766,4.769,48
20100101|2009-11-24 17:30,25,4.77,4.772,4.77,4.771,39
20100101|2009-11-24 18:00,25,4.771,4.779,4.77,4.779,26
20100101|2009-11-24 18:30,25,4.775,4.775,4.767,4.767,18
20100101|2009-11-24 19:00,25,4.768,4.772,4.767,4.767,5
20100101|2009-11-24 19:30,25,4.772,4.772,4.77,4.77,4
20100101|2009-11-24 20:00,25,4.773,4.773,4.77,4.77,10
20100101|2009-11-24 20:30,25,4.775,4.775,4.771,4.774,4
20100101|2009-11-24 21:00,25,4.769,4.769,4.767,4.767,9
20100101|2009-11-24 21:30,25,4.773,4.773,4.771,4.773,9
20100101|2009-11-24 22:30,25,4.773,4.775,4.765,4.769,75
20100101|2009-11-24 23:00,25,4.772,4.775,4.771,4.775,29
20100101|2009-11-24 23:30,25,4.775,4.777,4.772,4.774,18
20100101|2009-11-25 00:00,25,4.771,4.777,4.771,4.777,10
20100101|2009-11-25 00:30,25,4.778,4.787,4.776,4.787,35
20100101|2009-11-25 01:00,25,4.786,4.8,4.784,4.8,63
20100101|2009-11-25 01:30,25,4.789,4.79,4.789,4.79,5
20100101|2009-11-25 02:00,25,4.79,4.801,4.79,4.799,37
20100101|2009-11-25 02:30,25,4.798,4.799,4.783,4.784,45
20100101|2009-11-25 03:00,25,4.785,4.788,4.783,4.783,18
20100101|2009-11-25 03:30,25,4.786,4.789,4.774,4.78,70
20100101|2009-11-25 04:00,25,4.78,4.783,4.775,4.779,25
20100101|2009-11-25 04:30,25,4.779,4.78,4.772,4.776,75
20100101|2009-11-25 05:00,25,4.774,4.816,4.773,4.805,151
20100101|2009-11-25 05:30,25,4.805,4.831,4.804,4.81,235
20100101|2009-11-25 06:00,25,4.811,4.847,4.791,4.836,274
20100101|2009-11-25 06:30,25,4.837,4.852,4.812,4.834,540
20100101|2009-11-25 07:00,25,4.839,4.869,4.823,4.852,1472
20100101|2009-11-25 07:30,25,4.848,4.914,4.848,4.874,4061
20100101|2009-11-25 08:00,25,4.875,4.927,4.86,4.925,5678
20100101|2009-11-25 08:30,25,4.925,4.995,4.908,4.98,11112
20100101|2009-11-25 09:00,25,4.98,5,4.942,4.944,8147
20100101|2009-11-25 09:30,25,4.945,4.99,4.944,4.985,5309
20100101|2009-11-25 10:00,25,4.986,5.041,4.981,5.04,8931
20100101|2009-11-25 10:30,25,5.039,5.069,5.032,5.04,7687
20100101|2009-11-25 11:00,25,5.042,5.104,5.02,5.09,10738
20100101|2009-11-25 11:30,25,5.089,5.14,5.079,5.094,7876
20100101|2009-11-25 12:00,25,5.093,5.126,5.075,5.096,4098
20100101|2009-11-25 12:30,25,5.097,5.155,5.097,5.143,4563
20100101|2009-11-25 13:00,25,5.143,5.178,5.102,5.17,11342
20100101|2009-11-25 13:30,25,5.17,5.174,5.155,5.167,1958
20100101|2009-11-25 14:00,25,5.167,5.171,5.13,5.135,1069
20100101|2009-11-25 14:30,25,5.138,5.144,5.11,5.129,713
20100101|2009-11-25 15:00,25,5.124,5.14,5.11,5.12,263
20100101|2009-11-25 15:30,25,5.126,5.136,5.118,5.136,32
20100101|2009-11-25 16:00,25,5.136,5.15,5.135,5.15,26
20100101|2009-11-25 17:00,27,5.131,5.168,5.125,5.159,163
20100101|2009-11-25 17:30,27,5.156,5.168,5.156,5.164,12
20100101|2009-11-25 18:00,27,5.157,5.164,5.157,5.164,8
20100101|2009-11-25 18:30,27,5.164,5.168,5.148,5.164,17
20100101|2009-11-25 19:00,27,5.16,5.188,5.16,5.186,58
20100101|2009-11-25 19:30,27,5.187,5.188,5.176,5.183,34
20100101|2009-11-25 20:00,27,5.18,5.187,5.169,5.185,19
20100101|2009-11-25 20:30,27,5.185,5.185,5.174,5.18,7
20100101|2009-11-25 21:00,27,5.183,5.185,5.183,5.185,2
20100101|2009-11-25 21:30,27,5.185,5.185,5.183,5.185,18
20100101|2009-11-25 22:00,27,5.18,5.183,5.165,5.179,36
20100101|2009-11-25 22:30,27,5.176,5.176,5.15,5.159,91
20100101|2009-11-25 23:00,27,5.161,5.163,5.155,5.155,28
20100101|2009-11-25 23:30,27,5.155,5.16,5.15,5.158,28
20100101|2009-11-26 00:00,27,5.16,5.163,5.14,5.14,33
20100101|2009-11-26 00:30,27,5.147,5.161,5.136,5.14,41
20100101|2009-11-26 01:00,27,5.142,5.142,5.101,5.114,141
20100101|2009-11-26 01:30,27,5.117,5.117,5.1,5.108,96
20100101|2009-11-26 02:00,27,5.108,5.111,5.088,5.093,72
20100101|2009-11-26 02:30,27,5.093,5.116,5.082,5.11,153
20100101|2009-11-26 03:00,27,5.11,5.113,5.088,5.102,163
20100101|2009-11-26 03:30,27,5.105,5.115,5.092,5.105,71
20100101|2009-11-26 04:00,27,5.105,5.128,5.102,5.125,130
20100101|2009-11-26 04:30,27,5.126,5.142,5.121,5.142,84
20100101|2009-11-26 05:00,27,5.138,5.138,5.129,5.137,47
20100101|2009-11-26 05:30,27,5.137,5.142,5.136,5.137,28
20100101|2009-11-26 06:00,27,5.137,5.14,5.132,5.138,36
20100101|2009-11-26 06:30,27,5.137,5.14,5.126,5.131,56
20100101|2009-11-26 07:00,27,5.131,5.135,5.1,5.114,116
20100101|2009-11-26 07:30,27,5.114,5.132,5.108,5.13,70
20100101|2009-11-26 08:00,27,5.126,5.171,5.115,5.169,470
20100101|2009-11-26 08:30,27,5.17,5.172,5.136,5.142,382
20100101|2009-11-26 09:00,27,5.146,5.156,5.145,5.149,291
20100101|2009-11-26 09:30,27,5.148,5.156,5.136,5.148,439
20100101|2009-11-26 10:00,27,5.146,5.149,5.136,5.138,385
20100101|2009-11-26 10:30,27,5.137,5.155,5.136,5.154,105
20100101|2009-11-26 11:00,27,5.154,5.175,5.154,5.174,209
20100101|2009-11-26 11:30,27,5.171,5.175,5.169,5.174,146
20100101|2009-11-26 12:00,27,5.175,5.175,5.169,5.172,27
20100101|2009-11-26 17:00,27,5.161,5.174,5.152,5.152,50
20100101|2009-11-26 17:30,27,5.152,5.165,5.152,5.152,5
20100101|2009-11-26 18:00,27,5.151,5.168,5.145,5.145,38
20100101|2009-11-26 18:30,27,5.138,5.14,5.136,5.137,7
20100101|2009-11-26 19:00,27,5.136,5.14,5.136,5.136,9
20100101|2009-11-26 19:30,27,5.147,5.153,5.118,5.118,48
20100101|2009-11-26 20:00,27,5.121,5.128,5.12,5.12,26
20100101|2009-11-26 20:30,27,5.118,5.13,5.114,5.13,49
20100101|2009-11-26 21:00,27,5.124,5.124,5.112,5.112,28
20100101|2009-11-26 21:30,27,5.111,5.125,5.101,5.103,97
20100101|2009-11-26 22:00,27,5.102,5.114,5.085,5.093,166
20100101|2009-11-26 22:30,27,5.097,5.102,5.087,5.093,66
20100101|2009-11-26 23:00,27,5.089,5.099,5.087,5.096,42
20100101|2009-11-26 23:30,27,5.098,5.1,5.087,5.092,43
20100101|2009-11-27 00:00,27,5.089,5.089,5.07,5.088,126
20100101|2009-11-27 00:30,27,5.075,5.075,5.05,5.056,230
20100101|2009-11-27 01:00,27,5.057,5.07,5.051,5.051,84
20100101|2009-11-27 01:30,27,5.05,5.068,5.027,5.05,402
20100101|2009-11-27 02:00,27,5.051,5.051,5.01,5.01,309
20100101|2009-11-27 02:30,27,5.01,5.051,5.01,5.051,157
20100101|2009-11-27 03:00,27,5.05,5.068,5.027,5.049,173
20100101|2009-11-27 03:30,27,5.048,5.058,5.041,5.052,171
20100101|2009-11-27 04:00,27,5.054,5.056,5.035,5.05,119
20100101|2009-11-27 04:30,27,5.051,5.08,5.051,5.075,157
20100101|2009-11-27 05:00,27,5.077,5.084,5.059,5.078,145
20100101|2009-11-27 05:30,27,5.077,5.206,5.074,5.191,935
20100101|2009-11-27 06:00,27,5.192,5.205,5.141,5.15,540
20100101|2009-11-27 06:30,27,5.148,5.171,5.115,5.158,934
20100101|2009-11-27 07:00,27,5.158,5.199,5.127,5.142,1382
20100101|2009-11-27 07:30,27,5.142,5.145,4.971,4.993,3060
20100101|2009-11-27 08:00,27,4.993,4.994,4.809,4.906,11404
20100101|2009-11-27 08:30,27,4.905,4.993,4.894,4.964,5981
20100101|2009-11-27 09:00,27,4.962,4.986,4.946,4.955,3550
20100101|2009-11-27 09:30,27,4.956,4.999,4.927,4.994,4270
20100101|2009-11-27 10:00,27,4.994,5.138,4.988,5.115,6768
20100101|2009-11-27 10:30,27,5.117,5.206,5.106,5.18,7029
20100101|2009-11-27 11:00,27,5.176,5.191,5.163,5.187,2949
20100101|2009-11-27 11:30,27,5.183,5.29,5.183,5.27,5687
20100101|2009-11-27 12:00,27,5.271,5.289,5.131,5.184,5103
20100101|2009-11-27 12:30,27,5.183,5.186,5.14,5.16,406
20100101|2009-11-29 17:00,30,5.184,5.186,5.148,5.163,352
20100101|2009-11-29 17:30,30,5.158,5.161,5.153,5.16,21
20100101|2009-11-29 18:00,30,5.155,5.157,5.143,5.147,75
20100101|2009-11-29 18:30,30,5.147,5.158,5.143,5.158,38
20100101|2009-11-29 19:00,30,5.159,5.191,5.158,5.186,123
20100101|2009-11-29 19:30,30,5.183,5.188,5.178,5.187,23
20100101|2009-11-29 20:00,30,5.188,5.192,5.182,5.19,77
20100101|2009-11-29 20:30,30,5.19,5.191,5.184,5.189,53
20100101|2009-11-29 21:00,30,5.187,5.189,5.185,5.185,13
20100101|2009-11-29 21:30,30,5.181,5.181,5.17,5.172,43
20100101|2009-11-29 22:00,30,5.175,5.189,5.172,5.172,55
20100101|2009-11-29 22:30,30,5.172,5.176,5.15,5.152,116
20100101|2009-11-29 23:00,30,5.152,5.153,5.14,5.145,56
20100101|2009-11-29 23:30,30,5.145,5.159,5.141,5.159,19
20100101|2009-11-30 00:00,30,5.16,5.162,5.153,5.157,38
20100101|2009-11-30 00:30,30,5.156,5.156,5.147,5.147,4
20100101|2009-11-30 01:00,30,5.145,5.161,5.145,5.161,56
20100101|2009-11-30 01:30,30,5.159,5.163,5.153,5.158,73
20100101|2009-11-30 02:00,30,5.157,5.161,5.142,5.142,93
20100101|2009-11-30 02:30,30,5.141,5.141,5.118,5.118,238
20100101|2009-11-30 03:00,30,5.116,5.125,5.116,5.125,110
20100101|2009-11-30 03:30,30,5.125,5.138,5.119,5.138,94
20100101|2009-11-30 04:00,30,5.139,5.154,5.118,5.151,345
20100101|2009-11-30 04:30,30,5.151,5.153,5.138,5.14,70
20100101|2009-11-30 05:00,30,5.14,5.145,5.092,5.096,764
20100101|2009-11-30 05:30,30,5.096,5.159,5.083,5.109,882
20100101|2009-11-30 06:00,30,5.11,5.113,5.01,5.016,1404
20100101|2009-11-30 06:30,30,5.016,5.044,4.997,5.029,1748
20100101|2009-11-30 07:00,30,5.028,5.045,4.971,4.979,2591
20100101|2009-11-30 07:30,30,4.975,5.028,4.945,4.956,2893
20100101|2009-11-30 08:00,30,4.957,4.974,4.885,4.929,10687
20100101|2009-11-30 08:30,30,4.929,5.08,4.92,4.97,9781
20100101|2009-11-30 09:00,30,4.968,4.97,4.905,4.939,7512
20100101|2009-11-30 09:30,30,4.939,4.944,4.89,4.895,6239
20100101|2009-11-30 10:00,30,4.894,4.937,4.86,4.867,8653
20100101|2009-11-30 10:30,30,4.865,4.922,4.861,4.879,6094
20100101|2009-11-30 11:00,30,4.879,4.887,4.849,4.874,5482
20100101|2009-11-30 11:30,30,4.873,4.877,4.827,4.831,4230
20100101|2009-11-30 12:00,30,4.831,4.862,4.828,4.854,3578
20100101|2009-11-30 12:30,30,4.854,4.889,4.823,4.889,4992
20100101|2009-11-30 13:00,30,4.888,4.894,4.84,4.849,7425
20100101|2009-11-30 13:30,30,4.85,4.861,4.84,4.855,2370
20100101|2009-11-30 14:00,30,4.855,4.857,4.846,4.849,487
20100101|2009-11-30 14:30,30,4.85,4.855,4.837,4.842,582
20100101|2009-11-30 15:00,30,4.842,4.85,4.84,4.845,279
20100101|2009-11-30 15:30,30,4.845,4.845,4.833,4.84,103
20100101|2009-11-30 16:00,30,4.84,4.841,4.82,4.83,192
20100101|2009-11-30 17:00,1,4.82,4.83,4.81,4.814,149
20100101|2009-11-30 17:30,1,4.813,4.838,4.807,4.837,84
20100101|2009-11-30 18:00,1,4.83,4.84,4.83,4.84,13
20100101|2009-11-30 18:30,1,4.832,4.835,4.825,4.825,8
20100101|2009-11-30 19:00,1,4.821,4.835,4.81,4.81,123
20100101|2009-11-30 19:30,1,4.815,4.818,4.81,4.818,32
20100101|2009-11-30 20:00,1,4.817,4.818,4.81,4.812,17
20100101|2009-11-30 20:30,1,4.815,4.82,4.812,4.82,50
20100101|2009-11-30 21:00,1,4.822,4.833,4.82,4.833,27
20100101|2009-11-30 21:30,1,4.821,4.832,4.821,4.831,4
20100101|2009-11-30 22:00,1,4.832,4.832,4.805,4.808,147
20100101|2009-11-30 22:30,1,4.808,4.809,4.77,4.794,491
20100101|2009-11-30 23:00,1,4.792,4.795,4.771,4.785,65
20100101|2009-11-30 23:30,1,4.782,4.795,4.781,4.795,41
20100101|2009-12-01 00:00,1,4.79,4.796,4.784,4.793,14
20100101|2009-12-01 00:30,1,4.793,4.793,4.784,4.784,4
20100101|2009-12-01 01:00,1,4.793,4.804,4.76,4.781,214
20100101|2009-12-01 01:30,1,4.788,4.788,4.775,4.775,52
20100101|2009-12-01 02:00,1,4.777,4.798,4.777,4.791,205
20100101|2009-12-01 02:30,1,4.791,4.819,4.789,4.817,178
20100101|2009-12-01 03:00,1,4.817,4.837,4.817,4.819,221
20100101|2009-12-01 03:30,1,4.825,4.846,4.825,4.84,318
20100101|2009-12-01 04:00,1,4.841,4.849,4.836,4.838,293
20100101|2009-12-01 04:30,1,4.837,4.837,4.821,4.829,230
20100101|2009-12-01 05:00,1,4.825,4.831,4.798,4.802,429
20100101|2009-12-01 05:30,1,4.802,4.805,4.748,4.749,864
20100101|2009-12-01 06:00,1,4.751,4.774,4.744,4.749,603
20100101|2009-12-01 06:30,1,4.75,4.774,4.734,4.736,723
20100101|2009-12-01 07:00,1,4.736,4.759,4.725,4.751,1871
20100101|2009-12-01 07:30,1,4.751,4.799,4.718,4.772,4073
20100101|2009-12-01 08:00,1,4.775,4.88,4.659,4.681,13474
20100101|2009-12-01 08:30,1,4.683,4.71,4.668,4.68,6338
20100101|2009-12-01 09:00,1,4.68,4.728,4.671,4.713,5975
20100101|2009-12-01 09:30,1,4.714,4.75,4.704,4.708,4646
20100101|2009-12-01 10:00,1,4.708,4.748,4.691,4.733,4515
20100101|2009-12-01 10:30,1,4.731,4.824,4.728,4.816,8921
20100101|2009-12-01 11:00,1,4.815,4.855,4.787,4.816,7685
20100101|2009-12-01 11:30,1,4.814,4.868,4.814,4.86,4156
20100101|2009-12-01 12:00,1,4.86,4.888,4.855,4.883,7519
20100101|2009-12-01 12:30,1,4.884,4.891,4.785,4.794,7795
20100101|2009-12-01 13:00,1,4.794,4.808,4.751,4.762,8721
20100101|2009-12-01 13:30,1,4.762,4.763,4.741,4.754,1950
20100101|2009-12-01 14:00,1,4.756,4.758,4.742,4.754,537
20100101|2009-12-01 14:30,1,4.753,4.756,4.74,4.75,494
20100101|2009-12-01 15:00,1,4.75,4.752,4.706,4.71,541
20100101|2009-12-01 15:30,1,4.71,4.714,4.674,4.68,591
20100101|2009-12-01 16:00,1,4.68,4.692,4.678,4.689,142
20100101|2009-12-01 17:00,2,4.682,4.7,4.682,4.7,24
20100101|2009-12-01 17:30,2,4.7,4.706,4.7,4.702,30
20100101|2009-12-01 18:00,2,4.706,4.715,4.691,4.715,40
20100101|2009-12-01 18:30,2,4.708,4.71,4.698,4.708,49
20100101|2009-12-01 19:00,2,4.709,4.709,4.7,4.7,17
20100101|2009-12-01 19:30,2,4.694,4.711,4.691,4.701,49
20100101|2009-12-01 20:00,2,4.704,4.704,4.689,4.689,40
20100101|2009-12-01 20:30,2,4.692,4.695,4.69,4.69,21
20100101|2009-12-01 21:00,2,4.695,4.699,4.68,4.68,81
20100101|2009-12-01 21:30,2,4.69,4.698,4.69,4.692,49
20100101|2009-12-01 22:00,2,4.699,4.712,4.692,4.712,28
20100101|2009-12-01 22:30,2,4.707,4.731,4.702,4.702,160
20100101|2009-12-01 23:00,2,4.702,4.714,4.7,4.714,37
20100101|2009-12-01 23:30,2,4.71,4.722,4.707,4.718,15
20100101|2009-12-02 00:00,2,4.722,4.731,4.703,4.714,73
20100101|2009-12-02 00:30,2,4.715,4.717,4.708,4.708,14
20100101|2009-12-02 01:00,2,4.724,4.724,4.71,4.718,18
20100101|2009-12-02 01:30,2,4.718,4.724,4.716,4.72,79
20100101|2009-12-02 02:00,2,4.721,4.731,4.721,4.725,88
20100101|2009-12-02 02:30,2,4.724,4.73,4.721,4.726,33
20100101|2009-12-02 03:00,2,4.727,4.73,4.721,4.726,59
20100101|2009-12-02 03:30,2,4.726,4.732,4.72,4.732,54
20100101|2009-12-02 04:00,2,4.732,4.738,4.725,4.736,132
20100101|2009-12-02 04:30,2,4.736,4.736,4.714,4.725,216
20100101|2009-12-02 05:00,2,4.725,4.725,4.712,4.717,309
20100101|2009-12-02 05:30,2,4.715,4.72,4.675,4.688,658
20100101|2009-12-02 06:00,2,4.69,4.695,4.67,4.689,472
20100101|2009-12-02 06:30,2,4.689,4.721,4.677,4.704,516
20100101|2009-12-02 07:00,2,4.706,4.75,4.676,4.75,1659
20100101|2009-12-02 07:30,2,4.748,4.792,4.707,4.727,3600
20100101|2009-12-02 08:00,2,4.725,4.747,4.676,4.71,6928
20100101|2009-12-02 08:30,2,4.709,4.775,4.651,4.664,7642
20100101|2009-12-02 09:00,2,4.663,4.694,4.658,4.675,3923
20100101|2009-12-02 09:30,2,4.673,4.72,4.62,4.641,8623
20100101|2009-12-02 10:00,2,4.64,4.646,4.59,4.6,9528
20100101|2009-12-02 10:30,2,4.602,4.613,4.57,4.581,6742
20100101|2009-12-02 11:00,2,4.58,4.599,4.518,4.538,8198
20100101|2009-12-02 11:30,2,4.539,4.545,4.511,4.533,5491
20100101|2009-12-02 12:00,2,4.532,4.539,4.517,4.536,2475
20100101|2009-12-02 12:30,2,4.537,4.571,4.532,4.546,3969
20100101|2009-12-02 13:00,2,4.547,4.589,4.521,4.523,9418
20100101|2009-12-02 13:30,2,4.524,4.539,4.522,4.531,1211
20100101|2009-12-02 14:00,2,4.531,4.542,4.531,4.537,446
20100101|2009-12-02 14:30,2,4.536,4.538,4.525,4.538,502
20100101|2009-12-02 15:00,2,4.537,4.54,4.522,4.533,166
20100101|2009-12-02 15:30,2,4.534,4.547,4.53,4.544,169
20100101|2009-12-02 16:00,2,4.54,4.549,4.539,4.54,50
20100101|2009-12-02 17:00,3,4.548,4.56,4.545,4.555,70
20100101|2009-12-02 17:30,3,4.552,4.567,4.552,4.567,6
20100101|2009-12-02 18:00,3,4.561,4.561,4.558,4.559,7
20100101|2009-12-02 18:30,3,4.56,4.562,4.551,4.559,9
20100101|2009-12-02 19:00,3,4.562,4.563,4.545,4.545,22
20100101|2009-12-02 19:30,3,4.549,4.552,4.546,4.552,13
20100101|2009-12-02 20:00,3,4.554,4.557,4.551,4.551,12
20100101|2009-12-02 20:30,3,4.553,4.553,4.55,4.55,7
20100101|2009-12-02 21:00,3,4.56,4.565,4.551,4.551,26
20100101|2009-12-02 21:30,3,4.552,4.564,4.552,4.563,20
20100101|2009-12-02 22:00,3,4.564,4.565,4.558,4.565,8
20100101|2009-12-02 22:30,3,4.558,4.57,4.55,4.569,119
20100101|2009-12-02 23:00,3,4.571,4.573,4.561,4.565,30
20100101|2009-12-02 23:30,3,4.565,4.575,4.563,4.567,72
20100101|2009-12-03 00:00,3,4.569,4.569,4.56,4.562,13
20100101|2009-12-03 00:30,3,4.563,4.567,4.56,4.564,34
20100101|2009-12-03 01:00,3,4.563,4.568,4.554,4.554,61
20100101|2009-12-03 01:30,3,4.553,4.577,4.551,4.57,58
20100101|2009-12-03 02:00,3,4.573,4.576,4.56,4.572,231
20100101|2009-12-03 02:30,3,4.569,4.595,4.569,4.579,185
20100101|2009-12-03 03:00,3,4.578,4.595,4.575,4.585,93
20100101|2009-12-03 03:30,3,4.585,4.588,4.578,4.578,43
20100101|2009-12-03 04:00,3,4.581,4.591,4.581,4.59,45
20100101|2009-12-03 04:30,3,4.597,4.597,4.583,4.587,100
20100101|2009-12-03 05:00,3,4.585,4.586,4.564,4.58,169
20100101|2009-12-03 05:30,3,4.576,4.576,4.542,4.557,319
20100101|2009-12-03 06:00,3,4.557,4.557,4.539,4.549,225
20100101|2009-12-03 06:30,3,4.549,4.604,4.549,4.597,606
20100101|2009-12-03 07:00,3,4.599,4.605,4.555,4.575,1436
20100101|2009-12-03 07:30,3,4.576,4.586,4.476,4.511,5084
20100101|2009-12-03 08:00,3,4.512,4.538,4.479,4.489,4638
20100101|2009-12-03 08:30,3,4.49,4.535,4.488,4.517,3512
20100101|2009-12-03 09:00,3,4.517,4.55,4.486,4.506,3753
20100101|2009-12-03 09:30,3,4.506,4.575,4.44,4.562,11258
20100101|2009-12-03 10:00,3,4.563,4.57,4.491,4.503,7634
20100101|2009-12-03 10:30,3,4.504,4.53,4.457,4.468,6477
20100101|2009-12-03 11:00,3,4.467,4.485,4.451,4.472,4307
20100101|2009-12-03 11:30,3,4.472,4.485,4.441,4.468,2812
20100101|2009-12-03 12:00,3,4.467,4.478,4.44,4.463,3249
20100101|2009-12-03 12:30,3,4.464,4.486,4.432,4.466,4825
20100101|2009-12-03 13:00,3,4.466,4.475,4.438,4.457,5016
20100101|2009-12-03 13:30,3,4.457,4.471,4.451,4.458,1174
20100101|2009-12-03 14:00,3,4.461,4.463,4.454,4.46,317
20100101|2009-12-03 14:30,3,4.46,4.469,4.457,4.465,406
20100101|2009-12-03 15:00,3,4.465,4.474,4.462,4.47,124
20100101|2009-12-03 15:30,3,4.468,4.471,4.446,4.453,167
20100101|2009-12-03 16:00,3,4.45,4.454,4.443,4.443,40
20100101|2009-12-03 17:00,4,4.459,4.465,4.445,4.465,144
20100101|2009-12-03 17:30,4,4.465,4.47,4.465,4.47,31
20100101|2009-12-03 18:00,4,4.463,4.463,4.459,4.46,4
20100101|2009-12-03 18:30,4,4.459,4.459,4.459,4.459,1
20100101|2009-12-03 19:00,4,4.46,4.468,4.459,4.468,30
20100101|2009-12-03 19:30,4,4.468,4.468,4.459,4.46,15
20100101|2009-12-03 20:00,4,4.461,4.467,4.452,4.453,38
20100101|2009-12-03 20:30,4,4.459,4.466,4.455,4.455,7
20100101|2009-12-03 21:00,4,4.46,4.464,4.459,4.459,3
20100101|2009-12-03 21:30,4,4.455,4.457,4.45,4.457,46
20100101|2009-12-03 22:00,4,4.458,4.468,4.458,4.461,23
20100101|2009-12-03 22:30,4,4.456,4.487,4.456,4.474,85
20100101|2009-12-03 23:00,4,4.478,4.487,4.472,4.476,50
20100101|2009-12-03 23:30,4,4.473,4.485,4.473,4.481,14
20100101|2009-12-04 00:00,4,4.484,4.485,4.48,4.48,3
20100101|2009-12-04 00:30,4,4.481,4.483,4.477,4.481,4
20100101|2009-12-04 01:00,4,4.481,4.487,4.479,4.487,75
20100101|2009-12-04 01:30,4,4.485,4.485,4.472,4.472,19
20100101|2009-12-04 02:00,4,4.473,4.482,4.472,4.472,147
20100101|2009-12-04 02:30,4,4.472,4.483,4.472,4.479,78
20100101|2009-12-04 03:00,4,4.48,4.482,4.476,4.479,62
20100101|2009-12-04 03:30,4,4.479,4.482,4.477,4.479,44
20100101|2009-12-04 04:00,4,4.481,4.497,4.48,4.494,130
20100101|2009-12-04 04:30,4,4.491,4.504,4.489,4.504,117
20100101|2009-12-04 05:00,4,4.502,4.524,4.502,4.51,267
20100101|2009-12-04 05:30,4,4.513,4.543,4.513,4.542,352
20100101|2009-12-04 06:00,4,4.541,4.558,4.538,4.552,423
20100101|2009-12-04 06:30,4,4.55,4.587,4.542,4.554,1249
20100101|2009-12-04 07:00,4,4.554,4.596,4.545,4.584,1469
20100101|2009-12-04 07:30,4,4.586,4.613,4.544,4.557,4575
20100101|2009-12-04 08:00,4,4.571,4.643,4.548,4.625,6890
20100101|2009-12-04 08:30,4,4.625,4.629,4.558,4.576,4608
20100101|2009-12-04 09:00,4,4.578,4.595,4.538,4.548,4180
20100101|2009-12-04 09:30,4,4.549,4.571,4.526,4.567,4435
20100101|2009-12-04 10:00,4,4.566,4.614,4.565,4.606,4325
20100101|2009-12-04 10:30,4,4.602,4.63,4.572,4.599,5564
20100101|2009-12-04 11:00,4,4.598,4.631,4.591,4.611,2820
20100101|2009-12-04 11:30,4,4.611,4.634,4.606,4.626,2180
20100101|2009-12-04 12:00,4,4.626,4.676,4.615,4.624,7069
20100101|2009-12-04 12:30,4,4.624,4.627,4.586,4.603,4549
20100101|2009-12-04 13:00,4,4.603,4.628,4.564,4.57,7216
20100101|2009-12-04 13:30,4,4.569,4.583,4.568,4.574,859
20100101|2009-12-04 14:00,4,4.573,4.593,4.572,4.592,314
20100101|2009-12-04 14:30,4,4.592,4.592,4.581,4.589,330
20100101|2009-12-04 15:00,4,4.587,4.6,4.583,4.59,113
20100101|2009-12-04 15:30,4,4.589,4.607,4.589,4.595,53
20100101|2009-12-04 16:00,4,4.595,4.599,4.589,4.599,40
20100101|2009-12-06 17:00,7,4.651,4.691,4.65,4.67,379
20100101|2009-12-06 17:30,7,4.669,4.669,4.644,4.65,94
20100101|2009-12-06 18:00,7,4.655,4.67,4.65,4.661,50
20100101|2009-12-06 18:30,7,4.662,4.67,4.65,4.655,95
20100101|2009-12-06 19:00,7,4.652,4.665,4.652,4.662,4
20100101|2009-12-06 19:30,7,4.662,4.67,4.653,4.654,80
20100101|2009-12-06 20:00,7,4.653,4.67,4.653,4.668,60
20100101|2009-12-06 20:30,7,4.665,4.679,4.665,4.665,83
20100101|2009-12-06 21:00,7,4.667,4.68,4.667,4.68,29
20100101|2009-12-06 21:30,7,4.678,4.696,4.671,4.671,114
20100101|2009-12-06 22:00,7,4.67,4.698,4.67,4.685,46
20100101|2009-12-06 22:30,7,4.685,4.685,4.666,4.672,87
20100101|2009-12-06 23:00,7,4.675,4.696,4.671,4.695,38
20100101|2009-12-06 23:30,7,4.69,4.698,4.682,4.684,52
20100101|2009-12-07 00:00,7,4.684,4.687,4.68,4.68,10
20100101|2009-12-07 00:30,7,4.68,4.714,4.68,4.704,169
20100101|2009-12-07 01:00,7,4.704,4.715,4.701,4.705,72
20100101|2009-12-07 01:30,7,4.704,4.705,4.697,4.705,53
20100101|2009-12-07 02:00,7,4.7,4.702,4.685,4.695,168
20100101|2009-12-07 02:30,7,4.695,4.696,4.661,4.661,283
20100101|2009-12-07 03:00,7,4.662,4.662,4.651,4.654,85
20100101|2009-12-07 03:30,7,4.653,4.675,4.653,4.675,73
20100101|2009-12-07 04:00,7,4.678,4.707,4.678,4.699,154
20100101|2009-12-07 04:30,7,4.697,4.73,4.692,4.729,228
20100101|2009-12-07 05:00,7,4.728,4.735,4.723,4.728,214
20100101|2009-12-07 05:30,7,4.73,4.735,4.717,4.73,237
20100101|2009-12-07 06:00,7,4.732,4.764,4.728,4.75,526
20100101|2009-12-07 06:30,7,4.75,4.775,4.727,4.733,1270
20100101|2009-12-07 07:00,7,4.733,4.778,4.715,4.749,1954
20100101|2009-12-07 07:30,7,4.747,4.813,4.746,4.783,4637
20100101|2009-12-07 08:00,7,4.785,4.95,4.775,4.827,10967
20100101|2009-12-07 08:30,7,4.827,4.888,4.816,4.85,9940
20100101|2009-12-07 09:00,7,4.85,4.907,4.848,4.901,9318
20100101|2009-12-07 09:30,7,4.901,4.92,4.88,4.901,7289
20100101|2009-12-07 10:00,7,4.901,4.925,4.892,4.916,8385
20100101|2009-12-07 10:30,7,4.916,4.943,4.898,4.94,6010
20100101|2009-12-07 11:00,7,4.94,4.974,4.922,4.965,6555
20100101|2009-12-07 11:30,7,4.965,5.009,4.949,4.974,7755
20100101|2009-12-07 12:00,7,4.974,5.001,4.967,4.985,4494
20100101|2009-12-07 12:30,7,4.984,4.995,4.95,4.963,4561
20100101|2009-12-07 13:00,7,4.963,4.979,4.85,4.974,9907
20100101|2009-12-07 13:30,7,4.975,4.992,4.962,4.989,1996
20100101|2009-12-07 14:00,7,4.989,4.993,4.964,4.967,649
20100101|2009-12-07 14:30,7,4.968,4.968,4.95,4.952,558
20100101|2009-12-07 15:00,7,4.952,4.98,4.948,4.965,219
20100101|2009-12-07 15:30,7,4.969,4.98,4.963,4.967,161
20100101|2009-12-07 16:00,7,4.965,4.971,4.962,4.964,55
20100101|2009-12-07 17:00,8,4.969,4.998,4.969,4.998,97
20100101|2009-12-07 17:30,8,4.988,4.999,4.988,4.997,4
20100101|2009-12-07 18:00,8,4.997,5,4.976,4.976,47
20100101|2009-12-07 18:30,8,4.991,5,4.976,4.998,25
20100101|2009-12-07 19:00,8,5,5.019,4.994,5.01,88
20100101|2009-12-07 19:30,8,5.011,5.025,5.011,5.02,40
20100101|2009-12-07 20:00,8,5.015,5.03,5.006,5.026,84
20100101|2009-12-07 20:30,8,5.021,5.028,5.02,5.028,12
20100101|2009-12-07 21:00,8,5.027,5.03,5.018,5.019,12
20100101|2009-12-07 21:30,8,5.018,5.023,5.016,5.016,23
20100101|2009-12-07 22:00,8,5.022,5.032,5.022,5.03,33
20100101|2009-12-07 22:30,8,5.025,5.031,5.017,5.028,40
20100101|2009-12-07 23:00,8,5.03,5.05,5.03,5.045,123
20100101|2009-12-07 23:30,8,5.044,5.06,5.042,5.056,80
20100101|2009-12-08 00:00,8,5.056,5.056,5.04,5.04,20
20100101|2009-12-08 00:30,8,5.037,5.056,5.036,5.053,63
20100101|2009-12-08 01:00,8,5.053,5.059,5.048,5.049,34
20100101|2009-12-08 01:30,8,5.049,5.049,5.038,5.039,21
20100101|2009-12-08 02:00,8,5.038,5.046,5.036,5.036,177
20100101|2009-12-08 02:30,8,5.038,5.039,5.036,5.038,72
20100101|2009-12-08 03:00,8,5.037,5.04,5.025,5.03,119
20100101|2009-12-08 03:30,8,5.028,5.029,5.006,5.02,94
20100101|2009-12-08 04:00,8,5.015,5.03,5.007,5.01,89
20100101|2009-12-08 04:30,8,5.01,5.018,5.008,5.009,65
20100101|2009-12-08 05:00,8,5.009,5.009,4.971,4.984,341
20100101|2009-12-08 05:30,8,4.982,5.01,4.978,5.007,299
20100101|2009-12-08 06:00,8,5,5.029,4.971,5.021,711
20100101|2009-12-08 06:30,8,5.021,5.078,5.02,5.059,2152
20100101|2009-12-08 07:00,8,5.062,5.1,5.055,5.067,3999
20100101|2009-12-08 07:30,8,5.068,5.097,5.026,5.09,4392
20100101|2009-12-08 08:00,8,5.089,5.096,4.977,5.049,10264
20100101|2009-12-08 08:30,8,5.049,5.06,4.987,5.012,7556
20100101|2009-12-08 09:00,8,5.014,5.119,5.009,5.106,8133
20100101|2009-12-08 09:30,8,5.107,5.152,5.079,5.12,13587
20100101|2009-12-08 10:00,8,5.12,5.144,5.06,5.119,9707
20100101|2009-12-08 10:30,8,5.12,5.128,5.086,5.12,5516
20100101|2009-12-08 11:00,8,5.121,5.148,5.102,5.115,6250
20100101|2009-12-08 11:30,8,5.116,5.125,5.069,5.098,4904
20100101|2009-12-08 12:00,8,5.097,5.108,5.066,5.089,4691
20100101|2009-12-08 12:30,8,5.09,5.133,5.075,5.115,4238
20100101|2009-12-08 13:00,8,5.115,5.137,5.097,5.117,6669
20100101|2009-12-08 13:30,8,5.118,5.122,5.109,5.121,1213
20100101|2009-12-08 14:00,8,5.121,5.124,5.1,5.105,514
20100101|2009-12-08 14:30,8,5.106,5.107,5.075,5.085,838
20100101|2009-12-08 15:00,8,5.086,5.093,5.08,5.084,197
20100101|2009-12-08 15:30,8,5.086,5.096,5.078,5.093,119
20100101|2009-12-08 16:00,8,5.087,5.095,5.087,5.095,10
20100101|2009-12-08 17:00,9,5.095,5.113,5.095,5.113,38
20100101|2009-12-08 17:30,9,5.112,5.135,5.112,5.135,61
20100101|2009-12-08 18:00,9,5.122,5.127,5.121,5.121,5
20100101|2009-12-08 18:30,9,5.12,5.126,5.117,5.117,4
20100101|2009-12-08 19:00,9,5.115,5.134,5.112,5.134,72
20100101|2009-12-08 19:30,9,5.135,5.142,5.132,5.142,49
20100101|2009-12-08 20:00,9,5.14,5.142,5.134,5.134,15
20100101|2009-12-08 20:30,9,5.135,5.137,5.116,5.118,39
20100101|2009-12-08 21:00,9,5.121,5.128,5.118,5.123,58
20100101|2009-12-08 21:30,9,5.127,5.128,5.127,5.128,2
20100101|2009-12-08 22:00,9,5.129,5.131,5.129,5.131,9
20100101|2009-12-08 22:30,9,5.131,5.131,5.112,5.112,99
20100101|2009-12-08 23:00,9,5.111,5.12,5.111,5.119,26
20100101|2009-12-08 23:30,9,5.118,5.13,5.11,5.127,52
20100101|2009-12-09 00:00,9,5.121,5.123,5.114,5.115,28
20100101|2009-12-09 00:30,9,5.109,5.119,5.109,5.11,12
20100101|2009-12-09 01:00,9,5.108,5.114,5.104,5.106,49
20100101|2009-12-09 01:30,9,5.106,5.107,5.097,5.102,53
20100101|2009-12-09 02:00,9,5.101,5.102,5.094,5.1,104
20100101|2009-12-09 02:30,9,5.098,5.1,5.083,5.085,110
20100101|2009-12-09 03:00,9,5.086,5.108,5.085,5.098,221
20100101|2009-12-09 03:30,9,5.1,5.12,5.1,5.109,152
20100101|2009-12-09 04:00,9,5.111,5.118,5.109,5.115,30
20100101|2009-12-09 04:30,9,5.115,5.139,5.115,5.138,117
20100101|2009-12-09 05:00,9,5.138,5.175,5.136,5.17,457
20100101|2009-12-09 05:30,9,5.17,5.222,5.17,5.216,1028
20100101|2009-12-09 06:00,9,5.216,5.23,5.202,5.207,789
20100101|2009-12-09 06:30,9,5.207,5.21,5.19,5.2,678
20100101|2009-12-09 07:00,9,5.201,5.21,5.16,5.202,2221
20100101|2009-12-09 07:30,9,5.2,5.204,5.133,5.148,4559
20100101|2009-12-09 08:00,9,5.149,5.172,5.057,5.096,10003
20100101|2009-12-09 08:30,9,5.095,5.098,5.04,5.078,6584
20100101|2009-12-09 09:00,9,5.077,5.137,5.075,5.123,4946
20100101|2009-12-09 09:30,9,5.122,5.13,5.055,5.065,6840
20100101|2009-12-09 10:00,9,5.064,5.066,5.011,5.043,8031
20100101|2009-12-09 10:30,9,5.044,5.071,5.015,5.028,4838
20100101|2009-12-09 11:00,9,5.03,5.03,4.97,4.995,7894
20100101|2009-12-09 11:30,9,4.994,5.014,4.977,5.01,3716
20100101|2009-12-09 12:00,9,5.007,5.024,4.972,4.986,4328
20100101|2009-12-09 12:30,9,4.988,4.995,4.936,4.945,5823
20100101|2009-12-09 13:00,9,4.945,4.953,4.88,4.894,8545
20100101|2009-12-09 13:30,9,4.894,4.9,4.88,4.892,2125
20100101|2009-12-09 14:00,9,4.893,4.907,4.889,4.898,1057
20100101|2009-12-09 14:30,9,4.896,4.896,4.867,4.877,846
20100101|2009-12-09 15:00,9,4.877,4.885,4.873,4.879,190
20100101|2009-12-09 15:30,9,4.875,4.885,4.874,4.885,108
20100101|2009-12-09 16:00,9,4.882,4.915,4.847,4.883,463
20100101|2009-12-09 17:00,10,4.9,4.916,4.897,4.911,122
20100101|2009-12-09 17:30,10,4.916,4.927,4.914,4.925,47
20100101|2009-12-09 18:00,10,4.925,4.931,4.917,4.917,44
20100101|2009-12-09 18:30,10,4.918,4.928,4.918,4.922,6
20100101|2009-12-09 19:00,10,4.929,4.939,4.924,4.939,29
20100101|2009-12-09 19:30,10,4.927,4.975,4.927,4.952,152
20100101|2009-12-09 20:00,10,4.96,4.96,4.93,4.93,25
20100101|2009-12-09 20:30,10,4.934,4.94,4.924,4.94,31
20100101|2009-12-09 21:00,10,4.933,4.933,4.918,4.929,48
20100101|2009-12-09 21:30,10,4.921,4.933,4.913,4.919,28
20100101|2009-12-09 22:00,10,4.921,4.935,4.918,4.932,118
20100101|2009-12-09 22:30,10,4.933,4.947,4.932,4.938,90
20100101|2009-12-09 23:00,10,4.941,4.947,4.94,4.943,48
20100101|2009-12-09 23:30,10,4.943,4.943,4.933,4.933,28
20100101|2009-12-10 00:00,10,4.939,4.943,4.937,4.942,31
20100101|2009-12-10 00:30,10,4.942,4.943,4.938,4.943,10
20100101|2009-12-10 01:00,10,4.943,4.943,4.935,4.943,19
20100101|2009-12-10 01:30,10,4.943,4.943,4.942,4.943,19
20100101|2009-12-10 02:00,10,4.943,4.96,4.943,4.958,51
20100101|2009-12-10 02:30,10,4.956,4.968,4.953,4.968,105
20100101|2009-12-10 03:00,10,4.965,4.97,4.961,4.966,32
20100101|2009-12-10 03:30,10,4.964,4.966,4.96,4.966,16
20100101|2009-12-10 04:00,10,4.969,4.971,4.96,4.966,45
20100101|2009-12-10 04:30,10,4.963,4.974,4.954,4.967,91
20100101|2009-12-10 05:00,10,4.967,4.969,4.955,4.96,98
20100101|2009-12-10 05:30,10,4.961,4.964,4.946,4.95,156
20100101|2009-12-10 06:00,10,4.95,4.962,4.91,4.916,327
20100101|2009-12-10 06:30,10,4.916,4.925,4.837,4.872,1727
20100101|2009-12-10 07:00,10,4.87,4.924,4.85,4.878,2037
20100101|2009-12-10 07:30,10,4.876,4.949,4.871,4.945,3212
20100101|2009-12-10 08:00,10,4.946,4.993,4.902,4.914,7496
20100101|2009-12-10 08:30,10,4.915,4.967,4.902,4.954,6823
20100101|2009-12-10 09:00,10,4.954,4.955,4.91,4.954,3942
20100101|2009-12-10 09:30,10,4.958,5.335,4.958,5.271,38666
20100101|2009-12-10 10:00,10,5.272,5.289,5.233,5.265,12185
20100101|2009-12-10 10:30,10,5.265,5.286,5.226,5.255,8586
20100101|2009-12-10 11:00,10,5.255,5.282,5.22,5.242,6036
20100101|2009-12-10 11:30,10,5.243,5.282,5.24,5.269,4579
20100101|2009-12-10 12:00,10,5.268,5.293,5.257,5.28,4430
20100101|2009-12-10 12:30,10,5.281,5.347,5.278,5.323,10765
20100101|2009-12-10 13:00,10,5.325,5.332,5.247,5.306,11630
20100101|2009-12-10 13:30,10,5.306,5.31,5.294,5.295,2401
20100101|2009-12-10 14:00,10,5.294,5.297,5.281,5.285,647
20100101|2009-12-10 14:30,10,5.285,5.297,5.285,5.29,595
20100101|2009-12-10 15:00,10,5.286,5.294,5.272,5.275,370
20100101|2009-12-10 15:30,10,5.28,5.285,5.276,5.284,62
20100101|2009-12-10 16:00,10,5.279,5.279,5.261,5.261,100
20100101|2009-12-10 17:00,11,5.26,5.266,5.242,5.245,146
20100101|2009-12-10 17:30,11,5.248,5.262,5.243,5.248,77
20100101|2009-12-10 18:00,11,5.248,5.255,5.234,5.234,117
20100101|2009-12-10 18:30,11,5.237,5.246,5.227,5.232,78
20100101|2009-12-10 19:00,11,5.227,5.247,5.22,5.233,88
20100101|2009-12-10 19:30,11,5.241,5.255,5.241,5.253,66
20100101|2009-12-10 20:00,11,5.255,5.27,5.255,5.268,44
20100101|2009-12-10 20:30,11,5.268,5.27,5.246,5.246,41
20100101|2009-12-10 21:00,11,5.248,5.248,5.238,5.239,55
20100101|2009-12-10 21:30,11,5.239,5.241,5.235,5.235,17
20100101|2009-12-10 22:00,11,5.24,5.24,5.232,5.232,16
20100101|2009-12-10 22:30,11,5.236,5.267,5.236,5.267,56
20100101|2009-12-10 23:00,11,5.264,5.264,5.245,5.245,59
20100101|2009-12-10 23:30,11,5.246,5.25,5.239,5.239,38
20100101|2009-12-11 00:00,11,5.24,5.242,5.232,5.24,41
20100101|2009-12-11 00:30,11,5.243,5.245,5.238,5.245,15
20100101|2009-12-11 01:00,11,5.243,5.245,5.23,5.238,63
20100101|2009-12-11 01:30,11,5.238,5.26,5.238,5.242,52
20100101|2009-12-11 02:00,11,5.242,5.254,5.242,5.254,129
20100101|2009-12-11 02:30,11,5.256,5.259,5.249,5.257,154
20100101|2009-12-11 03:00,11,5.251,5.251,5.23,5.236,178
20100101|2009-12-11 03:30,11,5.235,5.246,5.227,5.245,194
20100101|2009-12-11 04:00,11,5.245,5.246,5.227,5.237,133
20100101|2009-12-11 04:30,11,5.237,5.265,5.236,5.265,73
20100101|2009-12-11 05:00,11,5.266,5.281,5.263,5.276,398
20100101|2009-12-11 05:30,11,5.275,5.281,5.256,5.26,503
20100101|2009-12-11 06:00,11,5.259,5.29,5.259,5.288,448
20100101|2009-12-11 06:30,11,5.286,5.286,5.263,5.275,724
20100101|2009-12-11 07:00,11,5.277,5.28,5.2,5.224,3010
20100101|2009-12-11 07:30,11,5.222,5.285,5.217,5.252,4080
20100101|2009-12-11 08:00,11,5.25,5.327,5.227,5.295,10182
20100101|2009-12-11 08:30,11,5.295,5.336,5.26,5.329,9482
20100101|2009-12-11 09:00,11,5.331,5.375,5.306,5.33,10577
20100101|2009-12-11 09:30,11,5.328,5.333,5.253,5.282,5734
20100101|2009-12-11 10:00,11,5.281,5.284,5.235,5.282,4951
20100101|2009-12-11 10:30,11,5.283,5.317,5.263,5.269,4208
20100101|2009-12-11 11:00,11,5.268,5.28,5.252,5.267,2095
20100101|2009-12-11 11:30,11,5.265,5.272,5.227,5.234,2256
20100101|2009-12-11 12:00,11,5.233,5.246,5.21,5.235,4598
20100101|2009-12-11 12:30,11,5.233,5.235,5.191,5.213,4692
20100101|2009-12-11 13:00,11,5.213,5.228,5.152,5.162,8924
20100101|2009-12-11 13:30,11,5.163,5.167,5.125,5.128,2956
20100101|2009-12-11 14:00,11,5.129,5.141,5.121,5.138,705
20100101|2009-12-11 14:30,11,5.138,5.147,5.133,5.147,475
20100101|2009-12-11 15:00,11,5.147,5.158,5.141,5.155,254
20100101|2009-12-11 15:30,11,5.156,5.161,5.146,5.157,163
20100101|2009-12-11 16:00,11,5.152,5.156,5.144,5.144,31
20100101|2009-12-13 17:00,14,5.235,5.256,5.23,5.252,423
20100101|2009-12-13 17:30,14,5.252,5.263,5.24,5.263,39
20100101|2009-12-13 18:00,14,5.254,5.273,5.254,5.268,66
20100101|2009-12-13 18:30,14,5.268,5.283,5.267,5.275,83
20100101|2009-12-13 19:00,14,5.268,5.289,5.268,5.275,32
20100101|2009-12-13 19:30,14,5.274,5.277,5.268,5.275,29
20100101|2009-12-13 20:00,14,5.275,5.296,5.275,5.296,152
20100101|2009-12-13 20:30,14,5.288,5.297,5.28,5.293,25
20100101|2009-12-13 21:00,14,5.293,5.293,5.286,5.289,18
20100101|2009-12-13 21:30,14,5.286,5.304,5.286,5.304,50
20100101|2009-12-13 22:00,14,5.302,5.312,5.29,5.303,69
20100101|2009-12-13 22:30,14,5.296,5.299,5.28,5.295,81
20100101|2009-12-13 23:00,14,5.29,5.301,5.29,5.301,21
20100101|2009-12-13 23:30,14,5.3,5.31,5.295,5.3,41
20100101|2009-12-14 00:00,14,5.304,5.308,5.299,5.299,16
20100101|2009-12-14 00:30,14,5.299,5.3,5.288,5.3,19
20100101|2009-12-14 01:00,14,5.298,5.298,5.293,5.293,3
20100101|2009-12-14 01:30,14,5.303,5.31,5.302,5.31,9
20100101|2009-12-14 02:00,14,5.306,5.306,5.302,5.306,26
20100101|2009-12-14 02:30,14,5.306,5.325,5.304,5.32,104
20100101|2009-12-14 03:00,14,5.324,5.336,5.318,5.335,71
20100101|2009-12-14 03:30,14,5.337,5.339,5.331,5.338,94
20100101|2009-12-14 04:00,14,5.339,5.339,5.332,5.334,122
20100101|2009-12-14 04:30,14,5.335,5.349,5.335,5.345,130
20100101|2009-12-14 05:00,14,5.341,5.344,5.328,5.331,154
20100101|2009-12-14 05:30,14,5.33,5.353,5.325,5.346,214
20100101|2009-12-14 06:00,14,5.346,5.355,5.323,5.333,340
20100101|2009-12-14 06:30,14,5.332,5.336,5.275,5.289,418
20100101|2009-12-14 07:00,14,5.293,5.332,5.275,5.3,1210
20100101|2009-12-14 07:30,14,5.304,5.391,5.286,5.376,3655
20100101|2009-12-14 08:00,14,5.375,5.409,5.331,5.34,7393
20100101|2009-12-14 08:30,14,5.34,5.391,5.333,5.367,5573
20100101|2009-12-14 09:00,14,5.366,5.374,5.32,5.347,5419
20100101|2009-12-14 09:30,14,5.346,5.378,5.331,5.375,4399
20100101|2009-12-14 10:00,14,5.373,5.376,5.327,5.332,4142
20100101|2009-12-14 10:30,14,5.331,5.335,5.227,5.292,10772
20100101|2009-12-14 11:00,14,5.292,5.309,5.208,5.231,6824
20100101|2009-12-14 11:30,14,5.231,5.257,5.2,5.201,3007
20100101|2009-12-14 12:00,14,5.201,5.258,5.191,5.248,3073
20100101|2009-12-14 12:30,14,5.247,5.289,5.227,5.283,3329
20100101|2009-12-14 13:00,14,5.282,5.343,5.259,5.341,7525
20100101|2009-12-14 13:30,14,5.34,5.344,5.323,5.343,1628
20100101|2009-12-14 14:00,14,5.341,5.342,5.317,5.322,781
20100101|2009-12-14 14:30,14,5.323,5.357,5.321,5.33,1021
20100101|2009-12-14 15:00,14,5.327,5.356,5.326,5.356,192
20100101|2009-12-14 15:30,14,5.358,5.365,5.346,5.357,227
20100101|2009-12-14 16:00,14,5.351,5.353,5.338,5.338,90
20100101|2009-12-14 17:00,15,5.36,5.365,5.345,5.347,33
20100101|2009-12-14 17:30,15,5.341,5.341,5.337,5.337,4
20100101|2009-12-14 18:00,15,5.34,5.344,5.331,5.344,32
20100101|2009-12-14 18:30,15,5.34,5.34,5.34,5.34,1
20100101|2009-12-14 19:00,15,5.34,5.351,5.34,5.341,14
20100101|2009-12-14 19:30,15,5.342,5.368,5.336,5.368,45
20100101|2009-12-14 20:00,15,5.362,5.379,5.362,5.372,105
20100101|2009-12-14 20:30,15,5.37,5.37,5.336,5.336,60
20100101|2009-12-14 21:00,15,5.349,5.357,5.349,5.357,4
20100101|2009-12-14 21:30,15,5.357,5.362,5.355,5.362,31
20100101|2009-12-14 22:00,15,5.36,5.36,5.343,5.344,17
20100101|2009-12-14 22:30,15,5.337,5.35,5.314,5.317,117
20100101|2009-12-14 23:00,15,5.322,5.348,5.321,5.321,38
20100101|2009-12-14 23:30,15,5.322,5.334,5.322,5.332,17
20100101|2009-12-15 00:00,15,5.327,5.337,5.327,5.332,22
20100101|2009-12-15 00:30,15,5.332,5.335,5.326,5.326,28
20100101|2009-12-15 01:00,15,5.33,5.33,5.326,5.326,11
20100101|2009-12-15 01:30,15,5.332,5.332,5.325,5.33,15
20100101|2009-12-15 02:00,15,5.329,5.335,5.325,5.335,72
20100101|2009-12-15 02:30,15,5.336,5.395,5.334,5.39,358
20100101|2009-12-15 03:00,15,5.39,5.392,5.384,5.387,170
20100101|2009-12-15 03:30,15,5.387,5.412,5.387,5.407,275
20100101|2009-12-15 04:00,15,5.408,5.417,5.389,5.417,236
20100101|2009-12-15 04:30,15,5.414,5.422,5.4,5.405,190
20100101|2009-12-15 05:00,15,5.405,5.416,5.393,5.412,179
20100101|2009-12-15 05:30,15,5.412,5.422,5.41,5.413,221
20100101|2009-12-15 06:00,15,5.41,5.414,5.394,5.409,217
20100101|2009-12-15 06:30,15,5.407,5.43,5.386,5.42,680
20100101|2009-12-15 07:00,15,5.419,5.46,5.405,5.452,1850
20100101|2009-12-15 07:30,15,5.453,5.465,5.426,5.43,2919
20100101|2009-12-15 08:00,15,5.43,5.447,5.4,5.415,7315
20100101|2009-12-15 08:30,15,5.415,5.469,5.376,5.451,10284
20100101|2009-12-15 09:00,15,5.45,5.482,5.428,5.431,5609
20100101|2009-12-15 09:30,15,5.43,5.459,5.415,5.425,4405
20100101|2009-12-15 10:00,15,5.426,5.463,5.413,5.455,4128
20100101|2009-12-15 10:30,15,5.456,5.51,5.454,5.488,5920
20100101|2009-12-15 11:00,15,5.489,5.495,5.451,5.478,3602
20100101|2009-12-15 11:30,15,5.479,5.495,5.468,5.484,2671
20100101|2009-12-15 12:00,15,5.483,5.492,5.453,5.472,2937
20100101|2009-12-15 12:30,15,5.471,5.509,5.467,5.491,5927
20100101|2009-12-15 13:00,15,5.49,5.53,5.487,5.528,11354
20100101|2009-12-15 13:30,15,5.528,5.536,5.518,5.526,1930
20100101|2009-12-15 14:00,15,5.525,5.533,5.508,5.512,747
20100101|2009-12-15 14:30,15,5.513,5.514,5.505,5.507,526
20100101|2009-12-15 15:00,15,5.505,5.524,5.505,5.524,240
20100101|2009-12-15 15:30,15,5.523,5.535,5.522,5.53,118
20100101|2009-12-15 16:00,15,5.53,5.54,5.527,5.539,91
20100101|2009-12-15 17:00,16,5.535,5.539,5.528,5.535,33
20100101|2009-12-15 17:30,16,5.539,5.539,5.535,5.535,3
20100101|2009-12-15 18:00,16,5.539,5.539,5.525,5.535,15
20100101|2009-12-15 18:30,16,5.535,5.536,5.535,5.536,2
20100101|2009-12-15 19:00,16,5.536,5.536,5.528,5.528,5
20100101|2009-12-15 19:30,16,5.53,5.532,5.528,5.532,4
20100101|2009-12-15 20:00,16,5.533,5.546,5.533,5.545,127
20100101|2009-12-15 20:30,16,5.546,5.546,5.54,5.544,46
20100101|2009-12-15 21:00,16,5.545,5.545,5.54,5.54,3
20100101|2009-12-15 21:30,16,5.544,5.55,5.544,5.545,67
20100101|2009-12-15 22:00,16,5.545,5.548,5.534,5.534,48
20100101|2009-12-15 22:30,16,5.529,5.541,5.52,5.533,104
20100101|2009-12-15 23:00,16,5.533,5.537,5.526,5.537,21
20100101|2009-12-15 23:30,16,5.537,5.563,5.537,5.558,239
20100101|2009-12-16 00:00,16,5.558,5.56,5.556,5.56,15
20100101|2009-12-16 00:30,16,5.556,5.558,5.542,5.542,9
20100101|2009-12-16 01:00,16,5.551,5.554,5.548,5.548,6
20100101|2009-12-16 01:30,16,5.548,5.569,5.548,5.55,112
20100101|2009-12-16 02:00,16,5.551,5.553,5.539,5.543,42
20100101|2009-12-16 02:30,16,5.545,5.554,5.541,5.547,56
20100101|2009-12-16 03:00,16,5.547,5.551,5.546,5.551,14
20100101|2009-12-16 03:30,16,5.549,5.559,5.549,5.557,38
20100101|2009-12-16 04:00,16,5.559,5.564,5.555,5.564,77
20100101|2009-12-16 04:30,16,5.561,5.568,5.56,5.56,25
20100101|2009-12-16 05:00,16,5.56,5.563,5.551,5.558,49
20100101|2009-12-16 05:30,16,5.557,5.559,5.54,5.547,219
20100101|2009-12-16 06:00,16,5.551,5.551,5.505,5.511,575
20100101|2009-12-16 06:30,16,5.508,5.51,5.464,5.473,998
20100101|2009-12-16 07:00,16,5.474,5.492,5.46,5.484,1107
20100101|2009-12-16 07:30,16,5.485,5.51,5.469,5.486,3388
20100101|2009-12-16 08:00,16,5.486,5.505,5.438,5.505,7592
20100101|2009-12-16 08:30,16,5.502,5.554,5.501,5.518,6190
20100101|2009-12-16 09:00,16,5.519,5.519,5.471,5.495,4046
20100101|2009-12-16 09:30,16,5.497,5.518,5.462,5.473,4282
20100101|2009-12-16 10:00,16,5.472,5.485,5.435,5.467,5422
20100101|2009-12-16 10:30,16,5.467,5.472,5.42,5.427,5747
20100101|2009-12-16 11:00,16,5.428,5.462,5.422,5.456,3068
20100101|2009-12-16 11:30,16,5.456,5.528,5.454,5.518,5849
20100101|2009-12-16 12:00,16,5.519,5.547,5.475,5.505,4090
20100101|2009-12-16 12:30,16,5.505,5.508,5.457,5.495,4290
20100101|2009-12-16 13:00,16,5.495,5.509,5.435,5.469,5097
20100101|2009-12-16 13:30,16,5.469,5.47,5.451,5.455,1423
20100101|2009-12-16 14:00,16,5.455,5.466,5.451,5.46,464
20100101|2009-12-16 14:30,16,5.462,5.469,5.445,5.463,519
20100101|2009-12-16 15:00,16,5.465,5.475,5.464,5.472,333
20100101|2009-12-16 15:30,16,5.471,5.481,5.47,5.481,188
20100101|2009-12-16 16:00,16,5.478,5.492,5.478,5.492,20
20100101|2009-12-16 17:00,17,5.479,5.508,5.475,5.5,125
20100101|2009-12-16 17:30,17,5.501,5.501,5.454,5.471,172
20100101|2009-12-16 18:00,17,5.467,5.474,5.467,5.469,24
20100101|2009-12-16 18:30,17,5.474,5.477,5.474,5.477,3
20100101|2009-12-16 19:30,17,5.481,5.481,5.473,5.473,4
20100101|2009-12-16 20:00,17,5.479,5.496,5.479,5.495,140
20100101|2009-12-16 20:30,17,5.484,5.491,5.477,5.477,6
20100101|2009-12-16 21:00,17,5.477,5.477,5.471,5.471,9
20100101|2009-12-16 21:30,17,5.482,5.494,5.48,5.48,34
20100101|2009-12-16 22:00,17,5.48,5.48,5.477,5.477,3
20100101|2009-12-16 22:30,17,5.489,5.489,5.474,5.479,10
20100101|2009-12-16 23:00,17,5.49,5.494,5.487,5.493,19
20100101|2009-12-16 23:30,17,5.495,5.499,5.495,5.495,10
20100101|2009-12-17 00:00,17,5.497,5.503,5.484,5.503,36
20100101|2009-12-17 00:30,17,5.499,5.499,5.484,5.488,12
20100101|2009-12-17 01:00,17,5.49,5.493,5.489,5.489,10
20100101|2009-12-17 01:30,17,5.489,5.495,5.486,5.489,20
20100101|2009-12-17 02:00,17,5.485,5.494,5.485,5.488,45
20100101|2009-12-17 02:30,17,5.49,5.492,5.487,5.487,27
20100101|2009-12-17 03:00,17,5.491,5.492,5.487,5.489,14
20100101|2009-12-17 03:30,17,5.487,5.489,5.483,5.485,25
20100101|2009-12-17 04:00,17,5.487,5.493,5.473,5.478,107
20100101|2009-12-17 04:30,17,5.478,5.48,5.466,5.474,165
20100101|2009-12-17 05:00,17,5.477,5.507,5.473,5.501,81
20100101|2009-12-17 05:30,17,5.502,5.553,5.502,5.535,358
20100101|2009-12-17 06:00,17,5.536,5.544,5.523,5.53,208
20100101|2009-12-17 06:30,17,5.53,5.576,5.529,5.552,753
20100101|2009-12-17 07:00,17,5.554,5.569,5.549,5.56,542
20100101|2009-12-17 07:30,17,5.56,5.584,5.537,5.551,2537
20100101|2009-12-17 08:00,17,5.55,5.567,5.531,5.555,4022
20100101|2009-12-17 08:30,17,5.555,5.596,5.55,5.578,4128
20100101|2009-12-17 09:00,17,5.58,5.65,5.578,5.607,4804
20100101|2009-12-17 09:30,17,5.608,5.911,5.608,5.831,29285
20100101|2009-12-17 10:00,17,5.833,5.843,5.793,5.83,7358
20100101|2009-12-17 10:30,17,5.829,5.835,5.79,5.803,6036
20100101|2009-12-17 11:00,17,5.803,5.83,5.757,5.818,8736
20100101|2009-12-17 11:30,17,5.819,5.829,5.79,5.81,2655
20100101|2009-12-17 12:00,17,5.811,5.833,5.799,5.802,2641
20100101|2009-12-17 12:30,17,5.802,5.819,5.772,5.799,3338
20100101|2009-12-17 13:00,17,5.799,5.817,5.743,5.77,8669
20100101|2009-12-17 13:30,17,5.773,5.773,5.757,5.766,1182
20100101|2009-12-17 14:00,17,5.765,5.768,5.731,5.738,853
20100101|2009-12-17 14:30,17,5.736,5.741,5.718,5.734,550
20100101|2009-12-17 15:00,17,5.733,5.758,5.73,5.751,102
20100101|2009-12-17 15:30,17,5.751,5.77,5.75,5.767,187
20100101|2009-12-17 16:00,17,5.763,5.766,5.75,5.758,70
20100101|2009-12-17 17:00,18,5.766,5.775,5.75,5.75,122
20100101|2009-12-17 17:30,18,5.749,5.749,5.748,5.749,12
20100101|2009-12-17 18:00,18,5.75,5.76,5.75,5.755,23
20100101|2009-12-17 18:30,18,5.743,5.752,5.74,5.742,19
20100101|2009-12-17 19:00,18,5.739,5.745,5.739,5.74,5
20100101|2009-12-17 19:30,18,5.755,5.765,5.755,5.76,7
20100101|2009-12-17 20:00,18,5.77,5.777,5.76,5.76,30
20100101|2009-12-17 20:30,18,5.771,5.774,5.771,5.774,10
20100101|2009-12-17 21:00,18,5.772,5.789,5.765,5.789,55
20100101|2009-12-17 21:30,18,5.798,5.812,5.797,5.804,75
20100101|2009-12-17 22:00,18,5.802,5.813,5.798,5.813,13
20100101|2009-12-17 22:30,18,5.812,5.82,5.806,5.819,63
20100101|2009-12-17 23:00,18,5.82,5.82,5.8,5.81,32
20100101|2009-12-17 23:30,18,5.81,5.823,5.809,5.817,69
20100101|2009-12-18 00:00,18,5.821,5.822,5.816,5.821,25
20100101|2009-12-18 00:30,18,5.82,5.822,5.815,5.817,18
20100101|2009-12-18 01:00,18,5.815,5.825,5.815,5.82,27
20100101|2009-12-18 01:30,18,5.82,5.827,5.817,5.827,32
20100101|2009-12-18 02:00,18,5.825,5.844,5.82,5.844,144
20100101|2009-12-18 02:30,18,5.842,5.863,5.842,5.86,197
20100101|2009-12-18 03:00,18,5.861,5.861,5.854,5.858,34
20100101|2009-12-18 03:30,18,5.855,5.861,5.855,5.856,25
20100101|2009-12-18 04:00,18,5.856,5.858,5.855,5.858,18
20100101|2009-12-18 04:30,18,5.858,5.861,5.858,5.86,73
20100101|2009-12-18 05:00,18,5.862,5.887,5.862,5.885,231
20100101|2009-12-18 05:30,18,5.887,5.92,5.883,5.906,619
20100101|2009-12-18 06:00,18,5.915,5.926,5.89,5.892,504
20100101|2009-12-18 06:30,18,5.896,5.926,5.896,5.914,593
20100101|2009-12-18 07:00,18,5.914,5.926,5.84,5.849,2030
20100101|2009-12-18 07:30,18,5.845,5.882,5.812,5.815,3402
20100101|2009-12-18 08:00,18,5.814,5.867,5.79,5.857,5923
20100101|2009-12-18 08:30,18,5.855,5.866,5.821,5.85,4025
20100101|2009-12-18 09:00,18,5.85,5.858,5.815,5.822,3108
20100101|2009-12-18 09:30,18,5.821,5.834,5.773,5.794,3837
20100101|2009-12-18 10:00,18,5.793,5.818,5.779,5.781,2199
20100101|2009-12-18 10:30,18,5.781,5.819,5.777,5.793,2537
20100101|2009-12-18 11:00,18,5.794,5.796,5.755,5.778,3882
20100101|2009-12-18 11:30,18,5.778,5.779,5.727,5.74,5265
20100101|2009-12-18 12:00,18,5.741,5.766,5.728,5.765,2008
20100101|2009-12-18 12:30,18,5.761,5.8,5.76,5.792,3698
20100101|2009-12-18 13:00,18,5.792,5.795,5.742,5.788,4824
20100101|2009-12-18 13:30,18,5.788,5.788,5.772,5.785,1373
20100101|2009-12-18 14:00,18,5.785,5.787,5.772,5.786,555
20100101|2009-12-18 14:30,18,5.787,5.794,5.776,5.791,304
20100101|2009-12-18 15:00,18,5.791,5.798,5.78,5.796,88
20100101|2009-12-18 15:30,18,5.798,5.8,5.789,5.799,66
20100101|2009-12-18 16:00,18,5.799,5.808,5.799,5.808,29
20100101|2009-12-20 17:00,21,5.798,5.842,5.798,5.812,116
20100101|2009-12-20 17:30,21,5.815,5.815,5.805,5.806,8
20100101|2009-12-20 18:00,21,5.807,5.816,5.804,5.813,33
20100101|2009-12-20 18:30,21,5.813,5.813,5.782,5.782,38
20100101|2009-12-20 19:00,21,5.787,5.788,5.781,5.788,25
20100101|2009-12-20 19:30,21,5.788,5.834,5.785,5.834,188
20100101|2009-12-20 20:00,21,5.83,5.838,5.819,5.833,62
20100101|2009-12-20 20:30,21,5.836,5.848,5.836,5.844,41
20100101|2009-12-20 21:00,21,5.845,5.847,5.841,5.847,7
20100101|2009-12-20 21:30,21,5.842,5.85,5.839,5.839,31
20100101|2009-12-20 22:00,21,5.837,5.842,5.833,5.838,21
20100101|2009-12-20 22:30,21,5.838,5.85,5.838,5.847,68
20100101|2009-12-20 23:00,21,5.846,5.856,5.843,5.849,19
20100101|2009-12-20 23:30,21,5.845,5.846,5.842,5.842,8
20100101|2009-12-21 00:00,21,5.845,5.851,5.844,5.848,10
20100101|2009-12-21 00:30,21,5.85,5.854,5.846,5.847,9
20100101|2009-12-21 01:00,21,5.85,5.851,5.85,5.851,2
20100101|2009-12-21 01:30,21,5.856,5.861,5.852,5.86,37
20100101|2009-12-21 02:00,21,5.861,5.869,5.861,5.868,38
20100101|2009-12-21 02:30,21,5.869,5.89,5.867,5.889,132
20100101|2009-12-21 03:00,21,5.886,5.886,5.881,5.885,71
20100101|2009-12-21 03:30,21,5.885,5.9,5.883,5.9,116
20100101|2009-12-21 04:00,21,5.898,5.908,5.896,5.908,57
20100101|2009-12-21 04:30,21,5.903,5.911,5.884,5.901,168
20100101|2009-12-21 05:00,21,5.9,5.908,5.897,5.902,102
20100101|2009-12-21 05:30,21,5.903,5.919,5.898,5.916,291
20100101|2009-12-21 06:00,21,5.918,5.929,5.882,5.908,989
20100101|2009-12-21 06:30,21,5.905,5.912,5.856,5.878,1164
20100101|2009-12-21 07:00,21,5.878,5.892,5.858,5.865,1374
20100101|2009-12-21 07:30,21,5.867,5.867,5.769,5.781,3146
20100101|2009-12-21 08:00,21,5.782,5.804,5.648,5.687,10877
20100101|2009-12-21 08:30,21,5.688,5.711,5.655,5.693,4732
20100101|2009-12-21 09:00,21,5.692,5.693,5.645,5.652,3762
20100101|2009-12-21 09:30,21,5.651,5.681,5.645,5.673,3932
20100101|2009-12-21 10:00,21,5.673,5.703,5.663,5.687,2745
20100101|2009-12-21 10:30,21,5.686,5.708,5.675,5.703,2824
20100101|2009-12-21 11:00,21,5.704,5.72,5.625,5.629,3998
20100101|2009-12-21 11:30,21,5.628,5.676,5.625,5.667,2514
20100101|2009-12-21 12:00,21,5.665,5.666,5.63,5.636,2016
20100101|2009-12-21 12:30,21,5.637,5.678,5.636,5.669,2079
20100101|2009-12-21 13:00,21,5.671,5.675,5.642,5.668,3737
20100101|2009-12-21 13:30,21,5.669,5.675,5.659,5.673,1146
20100101|2009-12-21 14:00,21,5.673,5.683,5.658,5.665,482
20100101|2009-12-21 14:30,21,5.662,5.67,5.657,5.664,325
20100101|2009-12-21 15:00,21,5.663,5.664,5.645,5.645,106
20100101|2009-12-21 15:30,21,5.645,5.681,5.64,5.674,199
20100101|2009-12-21 16:00,21,5.675,5.68,5.662,5.678,117
20100101|2009-12-21 17:00,22,5.676,5.684,5.675,5.684,111
20100101|2009-12-21 17:30,22,5.689,5.701,5.689,5.7,7
20100101|2009-12-21 18:00,22,5.687,5.687,5.684,5.684,5
20100101|2009-12-21 18:30,22,5.689,5.699,5.682,5.699,20
20100101|2009-12-21 19:00,22,5.706,5.743,5.705,5.732,100
20100101|2009-12-21 19:30,22,5.72,5.741,5.71,5.731,40
20100101|2009-12-21 20:00,22,5.73,5.751,5.73,5.75,76
20100101|2009-12-21 20:30,22,5.75,5.759,5.75,5.754,43
20100101|2009-12-21 21:00,22,5.755,5.76,5.755,5.757,60
20100101|2009-12-21 21:30,22,5.76,5.76,5.75,5.75,22
20100101|2009-12-21 22:00,22,5.747,5.747,5.731,5.734,45
20100101|2009-12-21 22:30,22,5.734,5.744,5.726,5.744,36
20100101|2009-12-21 23:00,22,5.744,5.752,5.735,5.74,33
20100101|2009-12-21 23:30,22,5.741,5.744,5.729,5.73,23
20100101|2009-12-22 00:00,22,5.734,5.734,5.721,5.726,37
20100101|2009-12-22 00:30,22,5.722,5.739,5.72,5.727,18
20100101|2009-12-22 01:00,22,5.731,5.731,5.728,5.728,5
20100101|2009-12-22 01:30,22,5.741,5.742,5.729,5.737,31
20100101|2009-12-22 02:00,22,5.741,5.744,5.733,5.743,12
20100101|2009-12-22 02:30,22,5.744,5.748,5.733,5.734,57
20100101|2009-12-22 03:00,22,5.733,5.733,5.721,5.725,28
20100101|2009-12-22 03:30,22,5.724,5.725,5.721,5.721,19
20100101|2009-12-22 04:00,22,5.72,5.725,5.714,5.714,66
20100101|2009-12-22 04:30,22,5.717,5.717,5.684,5.684,176
20100101|2009-12-22 05:00,22,5.685,5.699,5.665,5.687,174
20100101|2009-12-22 05:30,22,5.687,5.692,5.683,5.688,41
20100101|2009-12-22 06:00,22,5.684,5.754,5.684,5.734,338
20100101|2009-12-22 06:30,22,5.73,5.738,5.672,5.68,539
20100101|2009-12-22 07:00,22,5.678,5.678,5.563,5.576,2173
20100101|2009-12-22 07:30,22,5.575,5.613,5.543,5.594,2789
20100101|2009-12-22 08:00,22,5.596,5.641,5.531,5.574,6730
20100101|2009-12-22 08:30,22,5.573,5.607,5.549,5.607,3858
20100101|2009-12-22 09:00,22,5.607,5.61,5.573,5.593,2518
20100101|2009-12-22 09:30,22,5.593,5.615,5.572,5.58,2452
20100101|2009-12-22 10:00,22,5.58,5.612,5.576,5.609,2318
20100101|2009-12-22 10:30,22,5.607,5.633,5.583,5.621,2477
20100101|2009-12-22 11:00,22,5.62,5.649,5.614,5.626,2610
20100101|2009-12-22 11:30,22,5.628,5.704,5.628,5.695,3899
20100101|2009-12-22 12:00,22,5.695,5.696,5.666,5.692,1437
20100101|2009-12-22 12:30,22,5.69,5.767,5.69,5.734,4965
20100101|2009-12-22 13:00,22,5.735,5.746,5.694,5.708,5380
20100101|2009-12-22 13:30,22,5.709,5.722,5.702,5.722,566
20100101|2009-12-22 14:00,22,5.722,5.727,5.715,5.723,318
20100101|2009-12-22 14:30,22,5.722,5.736,5.719,5.726,308
20100101|2009-12-22 15:00,22,5.725,5.743,5.722,5.738,175
20100101|2009-12-22 15:30,22,5.74,5.746,5.735,5.744,43
20100101|2009-12-22 16:00,22,5.742,5.744,5.726,5.726,52
20100101|2009-12-22 17:00,23,5.732,5.744,5.731,5.739,23
20100101|2009-12-22 17:30,23,5.738,5.738,5.73,5.73,7
20100101|2009-12-22 18:00,23,5.733,5.733,5.73,5.73,4
20100101|2009-12-22 18:30,23,5.726,5.726,5.721,5.721,4
20100101|2009-12-22 19:00,23,5.721,5.721,5.719,5.719,2
20100101|2009-12-22 19:30,23,5.724,5.724,5.721,5.721,10
20100101|2009-12-22 20:00,23,5.734,5.746,5.727,5.73,55
20100101|2009-12-22 20:30,23,5.73,5.733,5.726,5.733,22
20100101|2009-12-22 21:00,23,5.733,5.733,5.729,5.729,5
20100101|2009-12-22 21:30,23,5.733,5.733,5.728,5.728,2
20100101|2009-12-22 22:00,23,5.732,5.732,5.728,5.728,11
20100101|2009-12-22 22:30,23,5.727,5.729,5.711,5.72,103
20100101|2009-12-22 23:00,23,5.72,5.72,5.711,5.711,10
20100101|2009-12-22 23:30,23,5.712,5.716,5.71,5.71,7
20100101|2009-12-23 00:00,23,5.71,5.723,5.71,5.723,14
20100101|2009-12-23 00:30,23,5.723,5.727,5.641,5.647,210
20100101|2009-12-23 01:00,23,5.658,5.666,5.641,5.666,16
20100101|2009-12-23 01:30,23,5.671,5.672,5.652,5.659,63
20100101|2009-12-23 02:00,23,5.661,5.669,5.645,5.666,44
20100101|2009-12-23 02:30,23,5.667,5.67,5.652,5.668,38
20100101|2009-12-23 03:00,23,5.67,5.673,5.667,5.667,11
20100101|2009-12-23 03:30,23,5.662,5.662,5.644,5.644,17
20100101|2009-12-23 04:00,23,5.653,5.654,5.65,5.651,18
20100101|2009-12-23 04:30,23,5.652,5.669,5.652,5.666,36
20100101|2009-12-23 05:00,23,5.666,5.69,5.665,5.69,99
20100101|2009-12-23 05:30,23,5.69,5.708,5.665,5.705,88
20100101|2009-12-23 06:00,23,5.698,5.706,5.677,5.685,103
20100101|2009-12-23 06:30,23,5.686,5.687,5.662,5.665,298
20100101|2009-12-23 07:00,23,5.666,5.666,5.626,5.638,757
20100101|2009-12-23 07:30,23,5.636,5.648,5.606,5.646,1294
20100101|2009-12-23 08:00,23,5.644,5.663,5.598,5.637,2566
20100101|2009-12-23 08:30,23,5.638,5.694,5.624,5.682,3185
20100101|2009-12-23 09:00,23,5.684,5.711,5.668,5.702,2296
20100101|2009-12-23 09:30,23,5.706,5.749,5.702,5.722,4171
20100101|2009-12-23 10:00,23,5.721,5.773,5.721,5.767,4326
20100101|2009-12-23 10:30,23,5.767,5.838,5.766,5.811,8486
20100101|2009-12-23 11:00,23,5.807,5.829,5.787,5.824,1802
20100101|2009-12-23 11:30,23,5.825,5.835,5.819,5.831,1375
20100101|2009-12-23 12:00,23,5.83,5.833,5.798,5.815,1390
20100101|2009-12-23 12:30,23,5.813,5.828,5.799,5.821,1496
20100101|2009-12-23 13:00,23,5.82,5.85,5.799,5.825,4170
20100101|2009-12-23 13:30,23,5.827,5.835,5.82,5.83,1045
20100101|2009-12-23 14:00,23,5.83,5.839,5.825,5.827,296
20100101|2009-12-23 14:30,23,5.827,5.833,5.813,5.825,325
20100101|2009-12-23 15:00,23,5.822,5.846,5.821,5.84,170
20100101|2009-12-23 15:30,23,5.841,5.851,5.833,5.85,167
20100101|2009-12-23 16:00,23,5.853,5.857,5.848,5.857,11
20100101|2009-12-23 17:00,24,5.844,5.876,5.837,5.86,89
20100101|2009-12-23 17:30,24,5.86,5.86,5.86,5.86,3
20100101|2009-12-23 18:00,24,5.862,5.871,5.862,5.871,31
20100101|2009-12-23 18:30,24,5.872,5.875,5.872,5.874,27
20100101|2009-12-23 19:00,24,5.875,5.876,5.875,5.876,5
20100101|2009-12-23 19:30,24,5.875,5.9,5.875,5.897,81
20100101|2009-12-23 20:00,24,5.892,5.892,5.878,5.89,38
20100101|2009-12-23 20:30,24,5.889,5.89,5.884,5.886,8
20100101|2009-12-23 21:00,24,5.886,5.886,5.883,5.883,6
20100101|2009-12-23 21:30,24,5.885,5.885,5.876,5.876,12
20100101|2009-12-23 22:00,24,5.874,5.874,5.824,5.841,221
20100101|2009-12-23 22:30,24,5.838,5.85,5.824,5.824,87
20100101|2009-12-23 23:00,24,5.825,5.879,5.825,5.877,43
20100101|2009-12-23 23:30,24,5.876,5.881,5.857,5.876,60
20100101|2009-12-24 00:00,24,5.875,5.879,5.874,5.879,12
20100101|2009-12-24 00:30,24,5.88,5.888,5.878,5.882,44
20100101|2009-12-24 01:00,24,5.883,5.889,5.879,5.889,17
20100101|2009-12-24 01:30,24,5.887,5.887,5.88,5.883,12
20100101|2009-12-24 02:00,24,5.883,5.889,5.867,5.87,42
20100101|2009-12-24 02:30,24,5.865,5.865,5.858,5.86,20
20100101|2009-12-24 03:00,24,5.865,5.875,5.865,5.87,36
20100101|2009-12-24 03:30,24,5.87,5.875,5.865,5.865,17
20100101|2009-12-24 04:00,24,5.863,5.867,5.841,5.853,65
20100101|2009-12-24 04:30,24,5.852,5.882,5.849,5.88,62
20100101|2009-12-24 05:00,24,5.877,5.882,5.873,5.882,23
20100101|2009-12-24 05:30,24,5.886,5.887,5.872,5.872,18
20100101|2009-12-24 06:00,24,5.871,5.879,5.863,5.874,95
20100101|2009-12-24 06:30,24,5.875,5.897,5.867,5.887,280
20100101|2009-12-24 07:00,24,5.883,5.888,5.85,5.872,290
20100101|2009-12-24 07:30,24,5.87,5.876,5.836,5.859,1263
20100101|2009-12-24 08:00,24,5.856,5.918,5.842,5.916,2710
20100101|2009-12-24 08:30,24,5.914,5.923,5.88,5.916,2250
20100101|2009-12-24 09:00,24,5.917,5.926,5.888,5.92,2787
20100101|2009-12-24 09:30,24,5.922,5.922,5.675,5.734,10318
20100101|2009-12-24 10:00,24,5.736,5.785,5.734,5.78,2215
20100101|2009-12-24 10:30,24,5.781,5.782,5.682,5.695,2458
20100101|2009-12-24 11:00,24,5.695,5.697,5.626,5.642,3064
20100101|2009-12-24 11:30,24,5.642,5.652,5.6,5.64,1677
20100101|2009-12-24 12:00,24,5.64,5.665,5.629,5.636,1773
20100101|2009-12-24 12:30,24,5.636,5.665,5.633,5.655,319
20100101|2009-12-27 17:00,28,5.752,5.807,5.752,5.767,126
20100101|2009-12-27 17:30,28,5.765,5.79,5.765,5.79,86
20100101|2009-12-27 18:00,28,5.785,5.8,5.779,5.797,78
20100101|2009-12-27 18:30,28,5.797,5.81,5.794,5.795,56
20100101|2009-12-27 19:00,28,5.795,5.795,5.783,5.787,39
20100101|2009-12-27 19:30,28,5.787,5.8,5.786,5.786,48
20100101|2009-12-27 20:00,28,5.785,5.797,5.779,5.779,32
20100101|2009-12-27 20:30,28,5.771,5.8,5.763,5.771,38
20100101|2009-12-27 21:00,28,5.768,5.771,5.768,5.771,2
20100101|2009-12-27 21:30,28,5.776,5.78,5.776,5.78,5
20100101|2009-12-27 22:00,28,5.78,5.786,5.78,5.786,11
20100101|2009-12-27 22:30,28,5.775,5.796,5.775,5.792,57
20100101|2009-12-27 23:00,28,5.787,5.793,5.776,5.789,102
20100101|2009-12-27 23:30,28,5.787,5.788,5.781,5.783,23
20100101|2009-12-28 00:00,28,5.783,5.789,5.783,5.789,6
20100101|2009-12-28 00:30,28,5.785,5.788,5.782,5.785,10
20100101|2009-12-28 01:00,28,5.784,5.784,5.781,5.783,14
20100101|2009-12-28 01:30,28,5.781,5.787,5.781,5.787,9
20100101|2009-12-28 02:00,28,5.783,5.789,5.782,5.782,7
20100101|2009-12-28 02:30,28,5.782,5.783,5.78,5.783,4
20100101|2009-12-28 03:00,28,5.782,5.782,5.78,5.78,14
20100101|2009-12-28 03:30,28,5.78,5.787,5.78,5.786,17
20100101|2009-12-28 04:00,28,5.786,5.79,5.784,5.79,11
20100101|2009-12-28 04:30,28,5.789,5.799,5.788,5.799,44
20100101|2009-12-28 05:00,28,5.798,5.805,5.797,5.802,59
20100101|2009-12-28 05:30,28,5.802,5.808,5.802,5.805,40
20100101|2009-12-28 06:00,28,5.807,5.812,5.798,5.8,88
20100101|2009-12-28 06:30,28,5.8,5.8,5.772,5.775,271
20100101|2009-12-28 07:00,28,5.775,5.808,5.767,5.802,719
20100101|2009-12-28 07:30,28,5.802,5.867,5.787,5.857,1755
20100101|2009-12-28 08:00,28,5.854,5.96,5.854,5.946,6064
20100101|2009-12-28 08:30,28,5.948,5.948,5.881,5.903,2857
20100101|2009-12-28 09:00,28,5.901,5.924,5.864,5.89,2015
20100101|2009-12-28 09:30,28,5.892,5.91,5.877,5.877,769
20100101|2009-12-28 10:00,28,5.877,5.906,5.871,5.899,1140
20100101|2009-12-28 10:30,28,5.899,5.933,5.894,5.907,1505
20100101|2009-12-28 11:00,28,5.908,5.946,5.908,5.926,1357
20100101|2009-12-28 11:30,28,5.925,5.939,5.915,5.916,945
20100101|2009-12-28 12:00,28,5.916,5.927,5.896,5.919,906
20100101|2009-12-28 12:30,28,5.919,5.941,5.903,5.94,1573
20100101|2009-12-28 13:00,28,5.941,6,5.935,5.998,9094
20100101|2009-12-28 13:30,28,5.994,5.995,5.97,5.973,1984
20100101|2009-12-28 14:00,28,5.971,5.985,5.961,5.985,570
20100101|2009-12-28 14:30,28,5.985,5.996,5.984,5.991,277
20100101|2009-12-28 15:00,28,5.991,6.006,5.976,5.976,207
20100101|2009-12-28 15:30,28,5.98,5.995,5.971,5.975,88
20100101|2009-12-28 16:00,28,5.973,5.98,5.965,5.97,80
20100101|2009-12-28 17:00,29,5.985,5.99,5.985,5.988,5
20100101|2009-12-28 17:30,29,5.995,6.015,5.995,6.002,34
20100101|2009-12-28 18:00,29,6.002,6.003,6,6,35
20100101|2009-12-28 19:00,29,5.996,6.002,5.996,6.002,17
20100101|2009-12-28 19:30,29,6.002,6.002,6.002,6.002,16
20100101|2009-12-28 20:00,29,6.002,6.002,6.002,6.002,1
20100101|2009-12-28 21:00,29,5.99,5.99,5.965,5.965,53
20100101|2009-12-28 21:30,29,5.964,5.965,5.95,5.961,17
20100101|2009-12-28 22:00,29,5.961,5.965,5.961,5.965,3
20100101|2009-12-28 22:30,29,5.961,5.965,5.955,5.965,10
20100101|2009-12-28 23:00,29,5.965,5.967,5.965,5.967,10
20100101|2009-12-28 23:30,29,5.967,5.967,5.962,5.962,12
20100101|2009-12-29 00:00,29,5.957,5.957,5.957,5.957,1
20100101|2009-12-29 00:30,29,5.955,5.965,5.955,5.957,8
20100101|2009-12-29 01:00,29,5.956,5.968,5.956,5.967,16
20100101|2009-12-29 01:30,29,5.967,5.97,5.967,5.97,29
20100101|2009-12-29 02:00,29,5.968,5.972,5.964,5.964,21
20100101|2009-12-29 02:30,29,5.965,5.969,5.956,5.956,15
20100101|2009-12-29 03:00,29,5.958,5.958,5.958,5.958,1
20100101|2009-12-29 03:30,29,5.958,5.958,5.955,5.955,16
20100101|2009-12-29 04:00,29,5.952,5.964,5.952,5.964,20
20100101|2009-12-29 04:30,29,5.958,5.958,5.958,5.958,2
20100101|2009-12-29 05:00,29,5.963,5.974,5.963,5.974,2
20100101|2009-12-29 05:30,29,5.969,5.969,5.955,5.963,18
20100101|2009-12-29 06:00,29,5.963,5.967,5.938,5.967,62
20100101|2009-12-29 06:30,29,5.959,6.035,5.959,6.017,103
20100101|2009-12-29 07:00,29,6.023,6.023,5.985,5.992,242
20100101|2009-12-29 07:30,29,5.992,5.992,5.949,5.97,688
20100101|2009-12-29 08:00,29,5.96,5.981,5.919,5.974,670
20100101|2009-12-29 08:30,29,5.972,5.972,5.908,5.933,745
20100101|2009-12-29 09:00,29,5.929,5.954,5.916,5.949,361
20100101|2009-12-29 09:30,29,5.945,5.948,5.896,5.914,685
20100101|2009-12-29 10:00,29,5.924,5.925,5.862,5.913,431
20100101|2009-12-29 10:30,29,5.913,5.915,5.89,5.903,218
20100101|2009-12-29 11:00,29,5.903,5.903,5.878,5.891,328
20100101|2009-12-29 11:30,29,5.899,5.92,5.895,5.902,241
20100101|2009-12-29 12:00,29,5.89,5.915,5.886,5.914,86
20100101|2009-12-29 12:30,29,5.91,5.91,5.87,5.873,347
20100101|2009-12-29 13:00,29,5.873,5.88,5.78,5.819,3626
20100201|2009-02-26 07:30,26,6.02,6.02,6.02,6.02,5
20100201|2009-02-26 08:00,26,6.04,6.04,6.04,6.04,0
20100201|2009-02-26 08:30,26,6.04,6.04,6.04,6.04,0
20100201|2009-02-26 09:00,26,6.041,6.041,6.039,6.039,6
20100201|2009-02-26 10:00,26,6.029,6.03,6.029,6.03,2
20100201|2009-02-26 10:30,26,6.034,6.046,6.031,6.04,19
20100201|2009-02-26 11:00,26,6.078,6.08,6.06,6.06,4
20100201|2009-02-26 11:30,26,6.036,6.054,6.031,6.054,6
20100201|2009-02-26 13:00,26,6.066,6.068,6.041,6.044,77
20100201|2009-02-26 13:30,26,6.072,6.072,6.068,6.071,9
20100201|2009-02-26 14:00,26,6.063,6.063,6.063,6.063,5
20100201|2009-02-26 14:30,26,6.08,6.08,6.08,6.08,2
20100201|2009-02-26 15:30,26,6.08,6.08,6.08,6.08,3
20100201|2009-02-27 07:30,27,6.008,6.01,6.008,6.01,2
20100201|2009-02-27 08:00,27,5.965,5.965,5.965,5.965,5
20100201|2009-02-27 08:30,27,5.931,5.936,5.93,5.936,9
20100201|2009-02-27 09:00,27,5.935,5.951,5.935,5.951,3
20100201|2009-02-27 09:30,27,5.95,5.95,5.95,5.95,1
20100201|2009-02-27 10:00,27,5.958,5.958,5.958,5.958,5
20100201|2009-02-27 10:30,27,5.971,5.971,5.965,5.965,5
20100201|2009-02-27 11:00,27,6.053,6.069,6.053,6.069,3
20100201|2009-02-27 11:30,27,6.134,6.134,6.12,6.12,4
20100201|2009-02-27 12:00,27,6.135,6.157,6.134,6.157,35
20100201|2009-02-27 12:30,27,6.152,6.16,6.152,6.16,2
20100201|2009-02-27 13:00,27,6.12,6.12,6.114,6.117,11
20100201|2009-02-27 13:30,27,6.132,6.132,6.132,6.132,1
20100201|2009-03-02 07:00,2,6.165,6.165,6.165,6.165,1
20100201|2009-03-02 08:00,2,6.17,6.17,6.17,6.17,1
20100201|2009-03-02 08:30,2,6.21,6.21,6.21,6.21,0
20100201|2009-03-02 09:00,2,6.228,6.228,6.2,6.2,21
20100201|2009-03-02 09:30,2,6.141,6.141,6.135,6.135,5
20100201|2009-03-02 10:30,2,6.1,6.1,6.1,6.1,20
20100201|2009-03-02 11:00,2,6.05,6.05,6.05,6.05,1
20100201|2009-03-02 11:30,2,6.038,6.038,6.037,6.037,4
20100201|2009-03-02 12:30,2,6,6.05,6,6.05,52
20100201|2009-03-02 13:00,2,6.06,6.06,6.05,6.05,1
20100201|2009-03-02 14:00,2,6.063,6.063,6.063,6.063,1
20100201|2009-03-02 15:00,2,6.09,6.09,6.09,6.09,1
20100201|2009-03-03 08:00,3,6.15,6.15,6.15,6.15,0
20100201|2009-03-03 09:00,3,6.129,6.129,6.086,6.115,2
20100201|2009-03-03 09:30,3,6.105,6.105,6.105,6.105,1
20100201|2009-03-03 10:00,3,6.08,6.08,6.08,6.08,1
20100201|2009-03-03 11:00,3,6.041,6.041,6.041,6.041,5
20100201|2009-03-03 11:30,3,6.034,6.035,6.033,6.033,3
20100201|2009-03-03 13:00,3,6.086,6.092,6.086,6.092,2
20100201|2009-03-03 13:30,3,6.092,6.092,6.092,6.092,4
20100201|2009-03-04 08:30,4,6.015,6.03,6.015,6.02,6
20100201|2009-03-04 09:00,4,6.029,6.029,6.029,6.029,1
20100201|2009-03-04 09:30,4,6.038,6.038,6.019,6.021,5
20100201|2009-03-04 10:00,4,6.044,6.088,6.044,6.088,6
20100201|2009-03-04 11:00,4,6.071,6.074,6.071,6.074,10
20100201|2009-03-04 11:30,4,6.093,6.093,6.051,6.051,5
20100201|2009-03-04 12:00,4,6.067,6.068,6.054,6.06,8
20100201|2009-03-04 12:30,4,6.084,6.084,6.07,6.073,7
20100201|2009-03-04 13:00,4,6.095,6.095,6.095,6.095,0
20100201|2009-03-04 13:30,4,6.121,6.121,6.121,6.121,2
20100201|2009-03-04 14:00,4,6.146,6.146,6.146,6.146,1
20100201|2009-03-04 15:00,4,6.135,6.135,6.135,6.135,1
20100201|2009-03-05 07:30,5,6.09,6.09,6.09,6.09,1
20100201|2009-03-05 08:00,5,6.088,6.088,6.088,6.088,2
20100201|2009-03-05 08:30,5,6.121,6.121,6.121,6.121,1
20100201|2009-03-05 09:00,5,6.13,6.13,6.129,6.129,2
20100201|2009-03-05 09:30,5,6.09,6.09,6.09,6.09,11
20100201|2009-03-05 10:00,5,6.052,6.052,6.031,6.031,5
20100201|2009-03-05 10:30,5,6.037,6.037,6.031,6.031,6
20100201|2009-03-05 11:30,5,6.001,6.001,5.956,5.956,4
20100201|2009-03-05 12:00,5,5.96,5.986,5.96,5.985,4
20100201|2009-03-05 12:30,5,5.945,5.945,5.945,5.945,3
20100201|2009-03-05 13:00,5,5.956,5.957,5.944,5.944,5
20100201|2009-03-05 13:30,5,5.94,5.94,5.933,5.934,6
20100201|2009-03-05 14:00,5,5.933,5.933,5.933,5.933,1
20100201|2009-03-05 14:30,5,5.939,5.939,5.929,5.929,6
20100201|2009-03-05 15:00,5,5.92,5.92,5.92,5.92,1
20100201|2009-03-05 22:00,6,5.935,5.935,5.935,5.935,1
20100201|2009-03-06 07:30,6,5.895,5.91,5.895,5.91,2
20100201|2009-03-06 08:00,6,5.939,5.939,5.93,5.93,2
20100201|2009-03-06 08:30,6,5.885,5.885,5.884,5.884,2
20100201|2009-03-06 09:00,6,5.875,5.875,5.851,5.86,15
20100201|2009-03-06 09:30,6,5.838,5.845,5.838,5.845,5
20100201|2009-03-06 10:00,6,5.841,5.85,5.84,5.85,2
20100201|2009-03-06 11:30,6,5.865,5.866,5.865,5.866,3
20100201|2009-03-06 12:00,6,5.839,5.839,5.826,5.838,7
20100201|2009-03-06 13:00,6,5.845,5.845,5.807,5.835,18
20100201|2009-03-06 13:30,6,5.835,5.835,5.814,5.815,5
20100201|2009-03-06 14:00,6,5.815,5.833,5.815,5.82,15
20100201|2009-03-08 20:30,9,5.8,5.8,5.8,5.8,50
20100201|2009-03-09 08:30,9,5.795,5.795,5.795,5.795,1
20100201|2009-03-09 09:00,9,5.795,5.827,5.795,5.827,4
20100201|2009-03-09 09:30,9,5.808,5.809,5.808,5.809,5
20100201|2009-03-09 10:00,9,5.8,5.808,5.79,5.8,53
20100201|2009-03-09 10:30,9,5.778,5.78,5.766,5.766,4
20100201|2009-03-09 11:00,9,5.779,5.779,5.779,5.779,1
20100201|2009-03-09 11:30,9,5.786,5.786,5.75,5.75,3
20100201|2009-03-09 12:00,9,5.753,5.753,5.753,5.753,1
20100201|2009-03-09 12:30,9,5.795,5.795,5.79,5.79,3
20100201|2009-03-09 13:00,9,5.792,5.792,5.787,5.787,2
20100201|2009-03-09 13:30,9,5.789,5.789,5.789,5.789,1
20100201|2009-03-09 14:00,9,5.786,5.786,5.786,5.786,1
20100201|2009-03-09 14:30,9,5.785,5.785,5.785,5.785,3
20100201|2009-03-09 15:00,9,5.787,5.787,5.787,5.787,1
20100201|2009-03-09 15:30,9,5.787,5.787,5.787,5.787,3
20100201|2009-03-10 07:30,10,5.775,5.775,5.775,5.775,1
20100201|2009-03-10 08:00,10,5.752,5.752,5.752,5.752,1
20100201|2009-03-10 09:00,10,5.79,5.79,5.79,5.79,6
20100201|2009-03-10 09:30,10,5.8,5.8,5.79,5.79,20
20100201|2009-03-10 10:00,10,5.81,5.81,5.803,5.803,2
20100201|2009-03-10 10:30,10,5.785,5.794,5.785,5.794,3
20100201|2009-03-10 11:00,10,5.8,5.8,5.8,5.8,3
20100201|2009-03-10 11:30,10,5.78,5.78,5.763,5.763,7
20100201|2009-03-10 13:00,10,5.751,5.751,5.74,5.745,11
20100201|2009-03-10 13:30,10,5.748,5.748,5.732,5.732,4
20100201|2009-03-10 14:00,10,5.75,5.75,5.75,5.75,1
20100201|2009-03-10 14:30,10,5.75,5.75,5.75,5.75,1
20100201|2009-03-11 08:00,11,5.763,5.766,5.763,5.766,3
20100201|2009-03-11 08:30,11,5.757,5.757,5.757,5.757,1
20100201|2009-03-11 09:00,11,5.752,5.752,5.735,5.741,5
20100201|2009-03-11 09:30,11,5.705,5.715,5.695,5.715,20
20100201|2009-03-11 10:00,11,5.72,5.72,5.72,5.72,11
20100201|2009-03-11 10:30,11,5.744,5.744,5.736,5.736,6
20100201|2009-03-11 11:30,11,5.729,5.73,5.695,5.695,24
20100201|2009-03-11 12:00,11,5.695,5.7,5.695,5.7,3
20100201|2009-03-11 12:30,11,5.716,5.716,5.716,5.716,1
20100201|2009-03-11 13:00,11,5.704,5.708,5.7,5.7,13
20100201|2009-03-11 13:30,11,5.7,5.71,5.7,5.71,9
20100201|2009-03-11 14:30,11,5.708,5.708,5.708,5.708,1
20100201|2009-03-12 08:00,12,5.69,5.69,5.69,5.69,6
20100201|2009-03-12 08:30,12,5.69,5.697,5.69,5.697,55
20100201|2009-03-12 09:00,12,5.688,5.688,5.676,5.676,5
20100201|2009-03-12 09:30,12,5.754,5.811,5.754,5.811,5
20100201|2009-03-12 10:00,12,5.79,5.79,5.789,5.789,2
20100201|2009-03-12 11:00,12,5.755,5.755,5.755,5.755,1
20100201|2009-03-12 11:30,12,5.776,5.776,5.776,5.776,1
20100201|2009-03-12 12:00,12,5.79,5.79,5.775,5.775,2
20100201|2009-03-12 13:00,12,5.795,5.858,5.795,5.858,5
20100201|2009-03-12 13:30,12,5.865,5.865,5.865,5.865,1
20100201|2009-03-12 14:30,12,5.87,5.87,5.87,5.87,1
20100201|2009-03-13 08:00,13,5.834,5.834,5.834,5.834,1
20100201|2009-03-13 08:30,13,5.785,5.811,5.785,5.805,8
20100201|2009-03-13 09:00,13,5.812,5.842,5.812,5.842,3
20100201|2009-03-13 09:30,13,5.837,5.837,5.83,5.831,6
20100201|2009-03-13 10:00,13,5.832,5.845,5.831,5.838,9
20100201|2009-03-13 10:30,13,5.883,5.883,5.863,5.863,13
20100201|2009-03-13 11:00,13,5.867,5.867,5.867,5.867,1
20100201|2009-03-13 11:30,13,5.86,5.86,5.86,5.86,1
20100201|2009-03-13 12:30,13,5.86,5.86,5.86,5.86,2
20100201|2009-03-13 13:00,13,5.86,5.88,5.86,5.866,9
20100201|2009-03-13 13:30,13,5.791,5.814,5.791,5.814,10
20100201|2009-03-13 14:00,13,5.809,5.813,5.8,5.813,18
20100201|2009-03-13 14:30,13,5.825,5.825,5.825,5.825,1
20100201|2009-03-16 08:00,16,5.741,5.741,5.714,5.714,21
20100201|2009-03-16 08:30,16,5.74,5.74,5.72,5.73,11
20100201|2009-03-16 10:00,16,5.731,5.74,5.731,5.74,7
20100201|2009-03-16 10:30,16,5.77,5.77,5.765,5.765,5
20100201|2009-03-16 11:00,16,5.77,5.796,5.77,5.79,16
20100201|2009-03-16 11:30,16,5.82,5.82,5.82,5.82,13
20100201|2009-03-16 12:00,16,5.776,5.776,5.776,5.776,1
20100201|2009-03-16 12:30,16,5.731,5.742,5.731,5.742,3
20100201|2009-03-16 13:30,16,5.745,5.766,5.745,5.766,2
20100201|2009-03-16 14:00,16,5.775,5.775,5.769,5.769,3
20100201|2009-03-17 08:00,17,5.71,5.71,5.71,5.71,1
20100201|2009-03-17 08:30,17,5.731,5.731,5.73,5.73,11
20100201|2009-03-17 09:00,17,5.738,5.75,5.738,5.75,6
20100201|2009-03-17 09:30,17,5.72,5.72,5.71,5.71,10
20100201|2009-03-17 10:00,17,5.729,5.729,5.729,5.729,1
20100201|2009-03-17 10:30,17,5.726,5.726,5.726,5.726,1
20100201|2009-03-17 11:00,17,5.672,5.686,5.672,5.686,4
20100201|2009-03-17 11:30,17,5.702,5.702,5.669,5.669,3
20100201|2009-03-17 12:00,17,5.686,5.686,5.686,5.686,1
20100201|2009-03-17 13:00,17,5.689,5.689,5.689,5.689,1
20100201|2009-03-18 07:30,18,5.725,5.725,5.725,5.725,1
20100201|2009-03-18 08:00,18,5.689,5.689,5.689,5.689,1
20100201|2009-03-18 09:00,18,5.675,5.675,5.675,5.675,4
20100201|2009-03-18 09:30,18,5.645,5.645,5.645,5.645,1
20100201|2009-03-18 10:00,18,5.657,5.657,5.643,5.643,3
20100201|2009-03-18 10:30,18,5.621,5.628,5.62,5.62,11
20100201|2009-03-18 11:30,18,5.612,5.612,5.612,5.612,1
20100201|2009-03-18 12:30,18,5.633,5.633,5.633,5.633,1
20100201|2009-03-18 13:00,18,5.615,5.615,5.615,5.615,1
20100201|2009-03-18 13:30,18,5.615,5.615,5.607,5.614,3
20100201|2009-03-18 14:00,18,5.605,5.605,5.605,5.605,1
20100201|2009-03-18 14:30,18,5.608,5.616,5.608,5.616,2
20100201|2009-03-19 08:00,19,5.63,5.63,5.63,5.63,1
20100201|2009-03-19 08:30,19,5.661,5.661,5.656,5.66,4
20100201|2009-03-19 09:00,19,5.668,5.668,5.654,5.663,8
20100201|2009-03-19 09:30,19,5.962,5.973,5.9,5.93,32
20100201|2009-03-19 10:00,19,5.913,5.94,5.874,5.9,43
20100201|2009-03-19 10:30,19,5.91,5.91,5.87,5.87,6
20100201|2009-03-19 11:00,19,5.926,5.926,5.915,5.915,2
20100201|2009-03-19 11:30,19,5.94,5.94,5.94,5.94,7
20100201|2009-03-19 12:00,19,5.928,5.959,5.928,5.959,2
20100201|2009-03-19 12:30,19,5.974,5.974,5.974,5.974,1
20100201|2009-03-19 13:00,19,6,6,5.965,5.965,15
20100201|2009-03-19 13:30,19,5.965,5.965,5.965,5.965,1
20100201|2009-03-19 14:00,19,6,6.014,6,6,11
20100201|2009-03-19 14:30,19,5.99,5.99,5.99,5.99,1
20100201|2009-03-20 07:30,20,5.959,5.959,5.959,5.959,5
20100201|2009-03-20 08:30,20,5.923,5.99,5.921,5.99,12
20100201|2009-03-20 09:00,20,6,6.088,6,6.088,13
20100201|2009-03-20 09:30,20,6.073,6.075,6.073,6.075,2
20100201|2009-03-20 11:00,20,6.031,6.031,6.031,6.031,1
20100201|2009-03-20 11:30,20,6.021,6.023,6.021,6.023,4
20100201|2009-03-20 12:00,20,6.046,6.046,6.04,6.04,2
20100201|2009-03-20 13:30,20,6.06,6.06,6.06,6.06,2
20100201|2009-03-20 14:00,20,6.073,6.095,6.073,6.079,11
20100201|2009-03-22 18:00,23,6.06,6.06,6.06,6.06,1
20100201|2009-03-23 08:00,23,6.085,6.085,6.085,6.085,5
20100201|2009-03-23 08:30,23,6.091,6.127,6.091,6.127,3
20100201|2009-03-23 09:30,23,6.169,6.169,6.169,6.169,1
20100201|2009-03-23 11:00,23,6.193,6.194,6.193,6.194,2
20100201|2009-03-23 12:00,23,6.179,6.179,6.179,6.179,1
20100201|2009-03-23 12:30,23,6.168,6.175,6.168,6.175,2
20100201|2009-03-23 13:00,23,6.174,6.174,6.174,6.174,1
20100201|2009-03-23 13:30,23,6.188,6.188,6.188,6.188,1
20100201|2009-03-23 14:00,23,6.2,6.2,6.2,6.2,1
20100201|2009-03-23 15:00,23,6.228,6.228,6.228,6.228,1
20100201|2009-03-24 07:30,24,6.15,6.15,6.15,6.15,1
20100201|2009-03-24 08:30,24,6.14,6.148,6.14,6.148,3
20100201|2009-03-24 09:00,24,6.195,6.195,6.195,6.195,1
20100201|2009-03-24 09:30,24,6.214,6.214,6.214,6.214,1
20100201|2009-03-24 10:00,24,6.23,6.23,6.23,6.23,4
20100201|2009-03-24 10:30,24,6.233,6.233,6.233,6.233,1
20100201|2009-03-24 11:00,24,6.258,6.261,6.257,6.257,18
20100201|2009-03-24 11:30,24,6.285,6.302,6.285,6.302,4
20100201|2009-03-24 12:00,24,6.3,6.3,6.281,6.281,6
20100201|2009-03-24 13:00,24,6.297,6.3,6.29,6.29,6
20100201|2009-03-24 13:30,24,6.283,6.283,6.283,6.283,1
20100201|2009-03-24 14:00,24,6.28,6.28,6.28,6.28,1
20100201|2009-03-24 14:30,24,6.28,6.28,6.28,6.28,1
20100201|2009-03-24 15:30,24,6.28,6.28,6.28,6.28,1
20100201|2009-03-25 07:30,25,6.225,6.225,6.205,6.22,17
20100201|2009-03-25 08:00,25,6.215,6.219,6.21,6.218,30
20100201|2009-03-25 08:30,25,6.217,6.217,6.215,6.215,15
20100201|2009-03-25 09:00,25,6.256,6.256,6.221,6.239,17
20100201|2009-03-25 09:30,25,6.235,6.25,6.224,6.23,20
20100201|2009-03-25 10:00,25,6.242,6.242,6.242,6.242,1
20100201|2009-03-25 10:30,25,6.243,6.3,6.243,6.3,11
20100201|2009-03-25 11:00,25,6.255,6.255,6.255,6.255,0
20100201|2009-03-25 11:30,25,6.275,6.275,6.275,6.275,1
20100201|2009-03-25 12:00,25,6.27,6.27,6.27,6.27,1
20100201|2009-03-25 12:30,25,6.242,6.264,6.242,6.264,31
20100201|2009-03-25 13:00,25,6.257,6.268,6.248,6.254,48
20100201|2009-03-25 13:30,25,6.254,6.254,6.253,6.253,7
20100201|2009-03-25 14:00,25,6.237,6.247,6.237,6.242,10
20100201|2009-03-25 15:30,25,6.245,6.245,6.245,6.245,3
20100201|2009-03-25 20:00,26,6.26,6.26,6.26,6.26,1
20100201|2009-03-26 07:00,26,6.27,6.27,6.27,6.27,1
20100201|2009-03-26 07:30,26,6.284,6.284,6.284,6.284,1
20100201|2009-03-26 08:00,26,6.245,6.245,6.219,6.219,5
20100201|2009-03-26 08:30,26,6.222,6.224,6.213,6.224,5
20100201|2009-03-26 09:00,26,6.235,6.235,6.196,6.198,17
20100201|2009-03-26 09:30,26,6.139,6.139,5.976,6.016,43
20100201|2009-03-26 10:00,26,6.022,6.034,6.022,6.034,3
20100201|2009-03-26 10:30,26,6.03,6.034,6.028,6.034,6
20100201|2009-03-26 11:00,26,6.015,6.015,6.003,6.003,6
20100201|2009-03-26 11:30,26,5.997,5.997,5.972,5.972,4
20100201|2009-03-26 12:00,26,5.986,5.988,5.98,5.988,6
20100201|2009-03-26 12:30,26,5.982,5.982,5.93,5.93,32
20100201|2009-03-26 13:00,26,5.966,5.999,5.955,5.999,45
20100201|2009-03-26 13:30,26,5.962,5.981,5.962,5.975,9
20100201|2009-03-26 14:00,26,5.983,5.983,5.981,5.981,3
20100201|2009-03-26 14:30,26,5.984,5.984,5.984,5.984,1
20100201|2009-03-26 15:30,26,5.974,5.974,5.973,5.973,5
20100201|2009-03-27 07:30,27,5.925,5.925,5.91,5.91,6
20100201|2009-03-27 08:00,27,5.935,5.94,5.88,5.88,10
20100201|2009-03-27 08:30,27,5.89,5.898,5.89,5.898,9
20100201|2009-03-27 09:00,27,5.881,5.895,5.881,5.89,8
20100201|2009-03-27 09:30,27,5.88,5.88,5.88,5.88,1
20100201|2009-03-27 10:00,27,5.867,5.875,5.867,5.875,4
20100201|2009-03-27 10:30,27,5.861,5.863,5.846,5.852,11
20100201|2009-03-27 11:00,27,5.82,5.82,5.816,5.817,18
20100201|2009-03-27 11:30,27,5.811,5.815,5.809,5.815,4
20100201|2009-03-27 12:00,27,5.842,5.85,5.82,5.843,21
20100201|2009-03-27 12:30,27,5.83,5.832,5.814,5.832,7
20100201|2009-03-27 13:00,27,5.81,5.81,5.767,5.78,18
20100201|2009-03-27 13:30,27,5.778,5.79,5.778,5.79,8
20100201|2009-03-27 14:30,27,5.792,5.792,5.792,5.792,1
20100201|2009-03-30 07:00,30,5.77,5.77,5.77,5.77,5
20100201|2009-03-30 07:30,30,5.74,5.74,5.74,5.74,2
20100201|2009-03-30 08:00,30,5.75,5.77,5.75,5.77,4
20100201|2009-03-30 08:30,30,5.762,5.762,5.76,5.76,1
20100201|2009-03-30 09:00,30,5.735,5.735,5.733,5.733,7
20100201|2009-03-30 09:30,30,5.79,5.79,5.79,5.79,1
20100201|2009-03-30 10:30,30,5.784,5.786,5.784,5.786,2
20100201|2009-03-30 11:00,30,5.789,5.789,5.789,5.789,1
20100201|2009-03-30 11:30,30,5.756,5.756,5.756,5.756,1
20100201|2009-03-30 12:00,30,5.746,5.765,5.741,5.765,13
20100201|2009-03-30 12:30,30,5.785,5.788,5.785,5.788,12
20100201|2009-03-30 13:00,30,5.775,5.786,5.771,5.771,4
20100201|2009-03-30 13:30,30,5.768,5.786,5.764,5.78,9
20100201|2009-03-30 14:00,30,5.771,5.777,5.771,5.777,2
20100201|2009-03-31 08:00,31,5.8,5.81,5.8,5.81,2
20100201|2009-03-31 08:30,31,5.805,5.805,5.805,5.805,4
20100201|2009-03-31 09:00,31,5.774,5.774,5.774,5.774,1
20100201|2009-03-31 09:30,31,5.766,5.774,5.765,5.774,4
20100201|2009-03-31 10:00,31,5.768,5.773,5.768,5.773,2
20100201|2009-03-31 10:30,31,5.81,5.81,5.81,5.81,3
20100201|2009-03-31 11:00,31,5.83,5.83,5.8,5.813,8
20100201|2009-03-31 12:00,31,5.814,5.814,5.814,5.814,1
20100201|2009-03-31 12:30,31,5.817,5.817,5.817,5.817,1
20100201|2009-03-31 13:00,31,5.85,5.851,5.84,5.851,11
20100201|2009-03-31 13:30,31,5.843,5.848,5.843,5.848,2
20100201|2009-03-31 14:00,31,5.86,5.86,5.854,5.858,5
20100201|2009-03-31 15:30,31,5.885,5.885,5.885,5.885,1
20100201|2009-04-01 07:30,1,5.783,5.805,5.783,5.805,2
20100201|2009-04-01 08:00,1,5.75,5.76,5.75,5.76,2
20100201|2009-04-01 08:30,1,5.765,5.765,5.755,5.76,58
20100201|2009-04-01 09:00,1,5.785,5.785,5.785,5.785,0
20100201|2009-04-01 10:00,1,5.755,5.755,5.743,5.743,2
20100201|2009-04-01 10:30,1,5.729,5.732,5.729,5.732,3
20100201|2009-04-01 11:00,1,5.72,5.722,5.72,5.722,3
20100201|2009-04-01 11:30,1,5.7,5.7,5.7,5.7,3
20100201|2009-04-01 13:00,1,5.78,5.78,5.77,5.775,7
20100201|2009-04-01 13:30,1,5.742,5.742,5.74,5.74,3
20100201|2009-04-01 14:00,1,5.739,5.739,5.735,5.735,3
20100201|2009-04-01 15:00,1,5.73,5.73,5.73,5.73,2
20100201|2009-04-01 15:30,1,5.74,5.74,5.74,5.74,1
20100201|2009-04-02 08:00,2,5.815,5.815,5.81,5.81,1
20100201|2009-04-02 08:30,2,5.81,5.81,5.81,5.81,1
20100201|2009-04-02 09:00,2,5.812,5.822,5.74,5.74,8
20100201|2009-04-02 09:30,2,5.72,5.746,5.719,5.72,28
20100201|2009-04-02 10:00,2,5.748,5.755,5.739,5.75,13
20100201|2009-04-02 10:30,2,5.752,5.752,5.74,5.74,63
20100201|2009-04-02 11:00,2,5.76,5.79,5.76,5.79,5
20100201|2009-04-02 11:30,2,5.81,5.81,5.809,5.809,48
20100201|2009-04-02 12:30,2,5.812,5.812,5.809,5.809,10
20100201|2009-04-02 13:00,2,5.8,5.825,5.8,5.815,6
20100201|2009-04-02 14:00,2,5.806,5.822,5.806,5.812,3
20100201|2009-04-02 15:00,2,5.815,5.815,5.815,5.815,1
20100201|2009-04-03 07:30,3,5.809,5.809,5.796,5.796,3
20100201|2009-04-03 08:00,3,5.784,5.8,5.781,5.8,3
20100201|2009-04-03 08:30,3,5.809,5.809,5.8,5.8,8
20100201|2009-04-03 09:00,3,5.807,5.808,5.787,5.8,27
20100201|2009-04-03 09:30,3,5.797,5.799,5.79,5.799,6
20100201|2009-04-03 10:00,3,5.78,5.78,5.78,5.78,3
20100201|2009-04-03 10:30,3,5.79,5.79,5.782,5.783,18
20100201|2009-04-03 11:00,3,5.8,5.802,5.791,5.8,13
20100201|2009-04-03 11:30,3,5.804,5.804,5.804,5.804,2
20100201|2009-04-03 12:00,3,5.817,5.817,5.815,5.815,3
20100201|2009-04-03 12:30,3,5.832,5.84,5.83,5.83,10
20100201|2009-04-03 13:00,3,5.855,5.855,5.849,5.849,1
20100201|2009-04-03 13:30,3,5.861,5.861,5.854,5.858,5
20100201|2009-04-03 14:30,3,5.858,5.858,5.858,5.858,4
20100201|2009-04-06 07:30,6,5.825,5.825,5.8,5.8,2
20100201|2009-04-06 08:00,6,5.794,5.795,5.78,5.78,4
20100201|2009-04-06 09:30,6,5.788,5.795,5.788,5.795,12
20100201|2009-04-06 10:00,6,5.79,5.79,5.77,5.77,14
20100201|2009-04-06 10:30,6,5.778,5.78,5.77,5.77,41
20100201|2009-04-06 11:00,6,5.75,5.762,5.75,5.76,34
20100201|2009-04-06 11:30,6,5.761,5.761,5.761,5.761,5
20100201|2009-04-06 12:30,6,5.747,5.769,5.747,5.769,5
20100201|2009-04-06 13:00,6,5.779,5.8,5.769,5.8,5
20100201|2009-04-06 13:30,6,5.814,5.818,5.814,5.818,2
20100201|2009-04-07 05:00,7,5.79,5.79,5.79,5.79,1
20100201|2009-04-07 06:30,7,5.755,5.755,5.755,5.755,1
20100201|2009-04-07 07:00,7,5.75,5.75,5.75,5.75,25
20100201|2009-04-07 07:30,7,5.74,5.74,5.74,5.74,8
20100201|2009-04-07 08:00,7,5.74,5.741,5.71,5.741,35
20100201|2009-04-07 08:30,7,5.7,5.726,5.7,5.725,13
20100201|2009-04-07 09:00,7,5.7,5.7,5.7,5.7,1
20100201|2009-04-07 09:30,7,5.71,5.733,5.71,5.73,19
20100201|2009-04-07 10:00,7,5.721,5.721,5.719,5.719,5
20100201|2009-04-07 10:30,7,5.74,5.74,5.74,5.74,1
20100201|2009-04-07 11:00,7,5.703,5.724,5.697,5.724,6
20100201|2009-04-07 11:30,7,5.726,5.726,5.726,5.726,1
20100201|2009-04-07 13:00,7,5.695,5.697,5.69,5.69,9
20100201|2009-04-07 14:00,7,5.698,5.698,5.698,5.698,1
20100201|2009-04-08 07:30,8,5.684,5.685,5.684,5.685,16
20100201|2009-04-08 08:00,8,5.681,5.681,5.681,5.681,1
20100201|2009-04-08 08:30,8,5.692,5.695,5.687,5.695,8
20100201|2009-04-08 09:00,8,5.685,5.685,5.685,5.685,1
20100201|2009-04-08 09:30,8,5.701,5.72,5.688,5.72,5
20100201|2009-04-08 10:30,8,5.728,5.728,5.728,5.728,1
20100201|2009-04-08 11:00,8,5.73,5.736,5.729,5.733,13
20100201|2009-04-08 11:30,8,5.729,5.729,5.729,5.729,1
20100201|2009-04-08 12:00,8,5.733,5.733,5.731,5.731,3
20100201|2009-04-08 13:00,8,5.74,5.74,5.74,5.74,1
20100201|2009-04-08 14:30,8,5.768,5.768,5.768,5.768,2
20100201|2009-04-08 15:00,8,5.757,5.757,5.757,5.757,1
20100201|2009-04-08 22:00,9,5.77,5.77,5.77,5.77,1
20100201|2009-04-09 08:00,9,5.78,5.79,5.78,5.79,7
20100201|2009-04-09 08:30,9,5.797,5.805,5.788,5.805,8
20100201|2009-04-09 09:00,9,5.807,5.816,5.807,5.816,2
20100201|2009-04-09 09:30,9,5.749,5.761,5.749,5.761,22
20100201|2009-04-09 10:00,9,5.761,5.773,5.761,5.77,26
20100201|2009-04-09 10:30,9,5.747,5.747,5.743,5.743,5
20100201|2009-04-09 11:00,9,5.745,5.745,5.73,5.73,3
20100201|2009-04-09 11:30,9,5.736,5.736,5.712,5.712,3
20100201|2009-04-09 12:00,9,5.738,5.742,5.738,5.742,2
20100201|2009-04-09 12:30,9,5.749,5.749,5.749,5.749,1
20100201|2009-04-09 13:00,9,5.752,5.752,5.752,5.752,2
20100201|2009-04-09 14:00,9,5.755,5.755,5.755,5.755,6
20100201|2009-04-09 14:30,9,5.772,5.772,5.772,5.772,1
20100201|2009-04-13 08:00,13,5.712,5.712,5.685,5.685,3
20100201|2009-04-13 09:00,13,5.69,5.69,5.69,5.69,1
20100201|2009-04-13 09:30,13,5.7,5.7,5.7,5.7,3
20100201|2009-04-13 10:00,13,5.706,5.706,5.696,5.696,6
20100201|2009-04-13 10:30,13,5.744,5.746,5.72,5.73,11
20100201|2009-04-13 11:00,13,5.727,5.727,5.727,5.727,3
20100201|2009-04-13 11:30,13,5.757,5.757,5.757,5.757,1
20100201|2009-04-13 12:00,13,5.764,5.764,5.764,5.764,1
20100201|2009-04-13 12:30,13,5.77,5.778,5.77,5.778,3
20100201|2009-04-13 13:00,13,5.783,5.794,5.77,5.77,4
20100201|2009-04-13 13:30,13,5.785,5.785,5.785,5.785,1
20100201|2009-04-13 14:00,13,5.795,5.799,5.795,5.799,3
20100201|2009-04-14 08:00,14,5.768,5.768,5.768,5.768,1
20100201|2009-04-14 08:30,14,5.765,5.765,5.765,5.765,1
20100201|2009-04-14 09:00,14,5.778,5.778,5.778,5.778,4
20100201|2009-04-14 09:30,14,5.818,5.818,5.818,5.818,1
20100201|2009-04-14 10:00,14,5.808,5.808,5.808,5.808,1
20100201|2009-04-14 10:30,14,5.82,5.838,5.82,5.836,17
20100201|2009-04-14 11:00,14,5.85,5.852,5.831,5.831,35
20100201|2009-04-14 11:30,14,5.841,5.841,5.831,5.84,23
20100201|2009-04-14 12:00,14,5.849,5.85,5.846,5.847,10
20100201|2009-04-14 13:00,14,5.844,5.86,5.841,5.86,14
20100201|2009-04-14 13:30,14,5.88,5.88,5.88,5.88,2
20100201|2009-04-14 14:00,14,5.882,5.882,5.882,5.882,1
20100201|2009-04-15 08:00,15,5.846,5.846,5.846,5.846,7
20100201|2009-04-15 08:30,15,5.852,5.852,5.839,5.839,14
20100201|2009-04-15 09:00,15,5.85,5.85,5.835,5.835,4
20100201|2009-04-15 10:00,15,5.835,5.844,5.835,5.844,3
20100201|2009-04-15 11:00,15,5.863,5.863,5.859,5.859,2
20100201|2009-04-15 11:30,15,5.879,5.882,5.875,5.875,9
20100201|2009-04-15 12:30,15,5.885,5.885,5.865,5.865,2
20100201|2009-04-15 13:30,15,5.867,5.867,5.867,5.867,1
20100201|2009-04-16 07:30,16,5.84,5.84,5.84,5.84,2
20100201|2009-04-16 08:00,16,5.834,5.84,5.834,5.84,6
20100201|2009-04-16 08:30,16,5.823,5.824,5.806,5.806,11
20100201|2009-04-16 09:00,16,5.824,5.836,5.824,5.836,4
20100201|2009-04-16 09:30,16,5.85,5.85,5.849,5.849,6
20100201|2009-04-16 10:00,16,5.836,5.839,5.836,5.839,3
20100201|2009-04-16 10:30,16,5.845,5.845,5.838,5.838,1
20100201|2009-04-16 11:30,16,5.837,5.837,5.837,5.837,2
20100201|2009-04-16 12:00,16,5.836,5.84,5.836,5.84,6
20100201|2009-04-16 13:00,16,5.851,5.853,5.851,5.853,2
20100201|2009-04-16 15:30,16,5.872,5.872,5.872,5.872,1
20100201|2009-04-17 06:30,17,5.849,5.849,5.849,5.849,2
20100201|2009-04-17 07:30,17,5.843,5.847,5.843,5.847,2
20100201|2009-04-17 08:00,17,5.855,5.855,5.855,5.855,1
20100201|2009-04-17 08:30,17,5.853,5.853,5.853,5.853,1
20100201|2009-04-17 09:00,17,5.849,5.849,5.849,5.849,1
20100201|2009-04-17 09:30,17,5.88,5.916,5.88,5.915,7
20100201|2009-04-17 10:00,17,5.935,5.935,5.935,5.935,1
20100201|2009-04-17 11:00,17,5.961,5.963,5.948,5.96,9
20100201|2009-04-17 11:30,17,5.942,5.97,5.942,5.97,18
20100201|2009-04-17 12:30,17,5.994,5.997,5.994,5.997,2
20100201|2009-04-17 14:00,17,5.995,5.995,5.995,5.995,1
20100201|2009-04-17 15:30,17,6.017,6.017,6.017,6.017,1
20100201|2009-04-20 07:30,20,5.909,5.909,5.908,5.908,3
20100201|2009-04-20 08:00,20,5.89,5.89,5.86,5.86,5
20100201|2009-04-20 08:30,20,5.867,5.87,5.867,5.87,2
20100201|2009-04-20 09:00,20,5.856,5.856,5.855,5.855,2
20100201|2009-04-20 09:30,20,5.87,5.87,5.87,5.87,0
20100201|2009-04-20 10:00,20,5.869,5.869,5.866,5.866,3
20100201|2009-04-20 10:30,20,5.871,5.871,5.861,5.861,8
20100201|2009-04-20 11:00,20,5.854,5.866,5.852,5.866,31
20100201|2009-04-20 11:30,20,5.87,5.87,5.87,5.87,1
20100201|2009-04-20 12:30,20,5.874,5.874,5.865,5.865,2
20100201|2009-04-20 14:00,20,5.85,5.85,5.85,5.85,1
20100201|2009-04-20 16:00,20,5.865,5.865,5.865,5.865,1
20100201|2009-04-21 08:00,21,5.8,5.804,5.795,5.8,11
20100201|2009-04-21 08:30,21,5.8,5.8,5.8,5.8,3
20100201|2009-04-21 09:30,21,5.8,5.819,5.8,5.819,3
20100201|2009-04-21 10:30,21,5.825,5.826,5.825,5.826,2
20100201|2009-04-21 11:30,21,5.84,5.84,5.84,5.84,1
20100201|2009-04-21 12:00,21,5.853,5.853,5.853,5.853,1
20100201|2009-04-21 12:30,21,5.86,5.86,5.86,5.86,1
20100201|2009-04-21 13:00,21,5.87,5.87,5.843,5.843,3
20100201|2009-04-21 13:30,21,5.857,5.857,5.857,5.857,1
20100201|2009-04-22 07:00,22,5.84,5.851,5.84,5.851,6
20100201|2009-04-22 07:30,22,5.851,5.851,5.847,5.847,6
20100201|2009-04-22 08:00,22,5.85,5.85,5.85,5.85,2
20100201|2009-04-22 08:30,22,5.86,5.86,5.855,5.855,3
20100201|2009-04-22 09:00,22,5.865,5.865,5.849,5.857,5
20100201|2009-04-22 09:30,22,5.85,5.85,5.85,5.85,1
20100201|2009-04-22 10:00,22,5.847,5.856,5.845,5.856,6
20100201|2009-04-22 11:30,22,5.838,5.848,5.838,5.848,3
20100201|2009-04-22 12:00,22,5.863,5.863,5.863,5.863,1
20100201|2009-04-22 13:00,22,5.869,5.869,5.869,5.869,1
20100201|2009-04-22 13:30,22,5.877,5.884,5.877,5.884,32
20100201|2009-04-22 14:30,22,5.884,5.884,5.884,5.884,1
20100201|2009-04-23 06:30,23,5.891,5.891,5.891,5.891,1
20100201|2009-04-23 07:30,23,5.86,5.86,5.86,5.86,1
20100201|2009-04-23 08:00,23,5.85,5.854,5.835,5.835,31
20100201|2009-04-23 08:30,23,5.84,5.845,5.83,5.83,12
20100201|2009-04-23 09:00,23,5.808,5.812,5.8,5.8,5
20100201|2009-04-23 09:30,23,5.803,5.803,5.803,5.803,1
20100201|2009-04-23 10:00,23,5.795,5.796,5.79,5.79,7
20100201|2009-04-23 10:30,23,5.792,5.792,5.79,5.79,9
20100201|2009-04-23 11:00,23,5.805,5.805,5.805,5.805,2
20100201|2009-04-23 11:30,23,5.806,5.806,5.795,5.795,5
20100201|2009-04-23 12:00,23,5.813,5.813,5.813,5.813,4
20100201|2009-04-23 13:30,23,5.8,5.8,5.8,5.8,1
20100201|2009-04-23 14:00,23,5.805,5.805,5.805,5.805,3
20100201|2009-04-23 15:30,23,5.8,5.8,5.793,5.793,4
20100201|2009-04-23 16:00,23,5.798,5.798,5.798,5.798,1
20100201|2009-04-24 08:00,24,5.823,5.823,5.766,5.766,6
20100201|2009-04-24 08:30,24,5.815,5.815,5.815,5.815,0
20100201|2009-04-24 09:30,24,5.773,5.773,5.74,5.75,27
20100201|2009-04-24 10:00,24,5.753,5.773,5.753,5.761,13
20100201|2009-04-24 10:30,24,5.734,5.734,5.734,5.734,1
20100201|2009-04-24 11:00,24,5.73,5.735,5.729,5.735,10
20100201|2009-04-24 11:30,24,5.729,5.745,5.729,5.73,8
20100201|2009-04-24 12:00,24,5.726,5.736,5.726,5.736,3
20100201|2009-04-24 12:30,24,5.72,5.726,5.71,5.71,5
20100201|2009-04-24 13:00,24,5.7,5.7,5.693,5.693,22
20100201|2009-04-24 13:30,24,5.708,5.708,5.703,5.703,4
20100201|2009-04-24 14:00,24,5.713,5.713,5.713,5.713,1
20100201|2009-04-24 15:00,24,5.69,5.69,5.69,5.69,5
20100201|2009-04-27 02:30,27,5.65,5.65,5.65,5.65,1
20100201|2009-04-27 06:00,27,5.65,5.65,5.65,5.65,1
20100201|2009-04-27 06:30,27,5.63,5.63,5.63,5.63,5
20100201|2009-04-27 07:30,27,5.66,5.66,5.645,5.645,4
20100201|2009-04-27 08:00,27,5.64,5.64,5.626,5.626,14
20100201|2009-04-27 08:30,27,5.635,5.645,5.635,5.645,2
20100201|2009-04-27 09:00,27,5.659,5.66,5.64,5.64,13
20100201|2009-04-27 09:30,27,5.668,5.668,5.645,5.645,3
20100201|2009-04-27 10:00,27,5.645,5.645,5.645,5.645,1
20100201|2009-04-27 10:30,27,5.642,5.654,5.64,5.654,11
20100201|2009-04-27 11:00,27,5.657,5.657,5.657,5.657,1
20100201|2009-04-27 12:30,27,5.619,5.619,5.619,5.619,1
20100201|2009-04-27 13:00,27,5.61,5.65,5.605,5.65,15
20100201|2009-04-27 13:30,27,5.632,5.632,5.62,5.62,100
20100201|2009-04-27 14:00,27,5.648,5.648,5.645,5.648,3
20100201|2009-04-27 17:00,28,5.645,5.645,5.645,5.645,1
20100201|2009-04-28 07:00,28,5.6,5.6,5.6,5.6,1
20100201|2009-04-28 08:00,28,5.57,5.61,5.57,5.59,23
20100201|2009-04-28 08:30,28,5.595,5.595,5.588,5.595,1
20100201|2009-04-28 09:00,28,5.577,5.594,5.576,5.594,5
20100201|2009-04-28 09:30,28,5.593,5.595,5.586,5.586,10
20100201|2009-04-28 10:00,28,5.584,5.584,5.584,5.584,3
20100201|2009-04-28 10:30,28,5.59,5.604,5.59,5.598,13
20100201|2009-04-28 12:00,28,5.597,5.597,5.595,5.595,3
20100201|2009-04-28 13:00,28,5.603,5.626,5.599,5.617,5
20100201|2009-04-28 13:30,28,5.625,5.625,5.623,5.623,12
20100201|2009-04-28 14:00,28,5.625,5.625,5.625,5.625,2
20100201|2009-04-28 15:00,28,5.636,5.636,5.636,5.636,3
20100201|2009-04-29 07:30,29,5.659,5.659,5.659,5.659,1
20100201|2009-04-29 08:00,29,5.636,5.636,5.599,5.599,5
20100201|2009-04-29 08:30,29,5.614,5.619,5.614,5.619,2
20100201|2009-04-29 09:00,29,5.633,5.648,5.633,5.648,4
20100201|2009-04-29 09:30,29,5.641,5.641,5.641,5.641,1
20100201|2009-04-29 10:00,29,5.637,5.637,5.633,5.635,4
20100201|2009-04-29 11:30,29,5.616,5.619,5.616,5.619,2
20100201|2009-04-29 12:00,29,5.623,5.626,5.623,5.626,5
20100201|2009-04-29 12:30,29,5.645,5.645,5.645,5.645,1
20100201|2009-04-29 13:00,29,5.627,5.627,5.603,5.603,2
20100201|2009-04-29 14:00,29,5.596,5.598,5.596,5.598,4
20100201|2009-04-29 14:30,29,5.59,5.59,5.59,5.59,1
20100201|2009-04-29 15:00,29,5.567,5.567,5.561,5.561,9
20100201|2009-04-30 07:30,30,5.585,5.585,5.585,5.585,1
20100201|2009-04-30 08:00,30,5.573,5.573,5.55,5.55,6
20100201|2009-04-30 08:30,30,5.551,5.551,5.542,5.542,4
20100201|2009-04-30 09:00,30,5.549,5.549,5.549,5.549,4
20100201|2009-04-30 09:30,30,5.542,5.556,5.54,5.541,15
20100201|2009-04-30 10:00,30,5.546,5.581,5.54,5.581,7
20100201|2009-04-30 10:30,30,5.582,5.601,5.582,5.586,14
20100201|2009-04-30 11:00,30,5.578,5.6,5.578,5.6,7
20100201|2009-04-30 11:30,30,5.589,5.589,5.555,5.555,2
20100201|2009-04-30 12:00,30,5.56,5.56,5.56,5.56,1
20100201|2009-04-30 12:30,30,5.574,5.574,5.574,5.574,1
20100201|2009-04-30 13:00,30,5.555,5.569,5.555,5.566,5
20100201|2009-04-30 13:30,30,5.583,5.583,5.58,5.58,2
20100201|2009-04-30 14:00,30,5.575,5.575,5.575,5.575,1
20100201|2009-04-30 16:00,30,5.599,5.599,5.599,5.599,1
20100201|2009-04-30 20:00,1,5.6,5.6,5.6,5.6,7
20100201|2009-05-01 07:30,1,5.6,5.61,5.6,5.61,2
20100201|2009-05-01 08:00,1,5.604,5.604,5.604,5.604,1
20100201|2009-05-01 08:30,1,5.633,5.684,5.633,5.684,16
20100201|2009-05-01 09:00,1,5.688,5.7,5.661,5.661,19
20100201|2009-05-01 09:30,1,5.665,5.69,5.66,5.69,4
20100201|2009-05-01 10:00,1,5.7,5.71,5.69,5.69,20
20100201|2009-05-01 10:30,1,5.682,5.684,5.682,5.684,2
20100201|2009-05-01 12:30,1,5.685,5.702,5.681,5.693,20
20100201|2009-05-01 13:00,1,5.681,5.683,5.681,5.683,3
20100201|2009-05-01 13:30,1,5.68,5.68,5.678,5.678,6
20100201|2009-05-01 14:30,1,5.678,5.678,5.678,5.678,1
20100201|2009-05-01 15:00,1,5.678,5.69,5.678,5.69,4
20100201|2009-05-04 06:30,4,5.661,5.661,5.661,5.661,1
20100201|2009-05-04 08:00,4,5.66,5.66,5.66,5.66,2
20100201|2009-05-04 08:30,4,5.675,5.725,5.675,5.725,22
20100201|2009-05-04 09:00,4,5.728,5.737,5.728,5.737,3
20100201|2009-05-04 10:00,4,5.751,5.765,5.75,5.75,26
20100201|2009-05-04 10:30,4,5.745,5.753,5.745,5.748,58
20100201|2009-05-04 11:00,4,5.75,5.771,5.75,5.765,25
20100201|2009-05-04 13:00,4,5.84,5.852,5.84,5.852,2
20100201|2009-05-04 13:30,4,5.834,5.837,5.834,5.837,2
20100201|2009-05-04 14:00,4,5.838,5.838,5.838,5.838,1
20100201|2009-05-05 07:30,5,5.835,5.835,5.835,5.835,1
20100201|2009-05-05 08:00,5,5.829,5.829,5.829,5.829,1
20100201|2009-05-05 08:30,5,5.835,5.835,5.835,5.835,2
20100201|2009-05-05 10:00,5,5.801,5.801,5.783,5.784,150
20100201|2009-05-05 10:30,5,5.78,5.805,5.78,5.8,58
20100201|2009-05-05 11:30,5,5.819,5.819,5.815,5.815,3
20100201|2009-05-05 12:30,5,5.802,5.802,5.802,5.802,1
20100201|2009-05-05 15:00,5,5.825,5.825,5.825,5.825,1
20100201|2009-05-06 07:00,6,5.842,5.842,5.842,5.842,1
20100201|2009-05-06 08:00,6,5.923,5.96,5.915,5.96,9
20100201|2009-05-06 08:30,6,5.965,5.965,5.94,5.956,4
20100201|2009-05-06 09:00,6,5.96,5.96,5.92,5.92,3
20100201|2009-05-06 09:30,6,5.935,5.939,5.935,5.939,2
20100201|2009-05-06 10:00,6,5.94,5.94,5.94,5.94,3
20100201|2009-05-06 10:30,6,5.967,5.967,5.964,5.964,2
20100201|2009-05-06 11:00,6,5.97,5.98,5.97,5.98,20
20100201|2009-05-06 11:30,6,6,6,5.99,5.99,3
20100201|2009-05-06 12:00,6,6.015,6.016,6.015,6.016,2
20100201|2009-05-06 13:00,6,6.022,6.024,6.022,6.024,3
20100201|2009-05-06 14:00,6,6.035,6.035,6.033,6.033,2
20100201|2009-05-06 15:30,6,6.033,6.033,6.033,6.033,1
20100201|2009-05-07 08:00,7,6.097,6.105,6.097,6.105,2
20100201|2009-05-07 08:30,7,6.107,6.145,6.107,6.125,26
20100201|2009-05-07 09:00,7,6.12,6.12,6.06,6.06,19
20100201|2009-05-07 09:30,7,6.082,6.082,6.082,6.082,1
20100201|2009-05-07 10:00,7,6.09,6.1,6.073,6.073,14
20100201|2009-05-07 10:30,7,6.11,6.214,6.11,6.214,4
20100201|2009-05-07 11:00,7,6.207,6.207,6.18,6.18,33
20100201|2009-05-07 12:00,7,6.209,6.237,6.209,6.225,15
20100201|2009-05-07 12:30,7,6.173,6.173,6.173,6.173,1
20100201|2009-05-07 13:00,7,6.2,6.235,6.2,6.231,3
20100201|2009-05-07 13:30,7,6.265,6.278,6.265,6.278,3
20100201|2009-05-07 15:30,7,6.295,6.295,6.295,6.295,1
20100201|2009-05-08 07:00,8,6.305,6.305,6.305,6.305,1
20100201|2009-05-08 07:30,8,6.323,6.323,6.323,6.323,1
20100201|2009-05-08 08:00,8,6.315,6.321,6.313,6.313,8
20100201|2009-05-08 08:30,8,6.329,6.341,6.315,6.337,4
20100201|2009-05-08 09:30,8,6.282,6.282,6.239,6.239,11
20100201|2009-05-08 10:00,8,6.238,6.271,6.238,6.262,24
20100201|2009-05-08 10:30,8,6.297,6.316,6.297,6.315,3
20100201|2009-05-08 11:00,8,6.33,6.345,6.33,6.345,11
20100201|2009-05-08 11:30,8,6.359,6.359,6.34,6.34,2
20100201|2009-05-08 12:00,8,6.35,6.35,6.35,6.35,1
20100201|2009-05-08 12:30,8,6.35,6.365,6.35,6.355,12
20100201|2009-05-08 13:00,8,6.355,6.387,6.355,6.387,12
20100201|2009-05-08 13:30,8,6.4,6.405,6.397,6.399,17
20100201|2009-05-08 15:30,8,6.394,6.394,6.394,6.394,5
20100201|2009-05-11 06:30,11,6.413,6.414,6.413,6.414,5
20100201|2009-05-11 08:00,11,6.359,6.375,6.359,6.365,13
20100201|2009-05-11 08:30,11,6.345,6.365,6.345,6.365,5
20100201|2009-05-11 09:00,11,6.348,6.348,6.33,6.33,2
20100201|2009-05-11 09:30,11,6.337,6.38,6.334,6.34,51
20100201|2009-05-11 10:00,11,6.32,6.331,6.317,6.331,5
20100201|2009-05-11 10:30,11,6.337,6.337,6.337,6.337,3
20100201|2009-05-11 11:00,11,6.313,6.313,6.313,6.313,1
20100201|2009-05-11 12:30,11,6.335,6.335,6.335,6.335,4
20100201|2009-05-11 13:00,11,6.345,6.345,6.345,6.345,1
20100201|2009-05-12 06:30,12,6.41,6.41,6.41,6.41,1
20100201|2009-05-12 07:30,12,6.45,6.45,6.421,6.421,7
20100201|2009-05-12 08:00,12,6.4,6.413,6.37,6.37,24
20100201|2009-05-12 08:30,12,6.366,6.366,6.337,6.365,7
20100201|2009-05-12 09:00,12,6.31,6.316,6.287,6.316,32
20100201|2009-05-12 09:30,12,6.295,6.295,6.228,6.262,9
20100201|2009-05-12 10:00,12,6.304,6.304,6.285,6.285,2
20100201|2009-05-12 10:30,12,6.29,6.29,6.288,6.288,2
20100201|2009-05-12 11:00,12,6.27,6.27,6.27,6.27,1
20100201|2009-05-12 12:00,12,6.295,6.304,6.295,6.304,2
20100201|2009-05-12 12:30,12,6.317,6.325,6.317,6.325,8
20100201|2009-05-12 13:00,12,6.301,6.373,6.296,6.372,7
20100201|2009-05-12 13:30,12,6.379,6.395,6.379,6.395,2
20100201|2009-05-12 22:00,13,6.45,6.45,6.45,6.45,1
20100201|2009-05-13 07:30,13,6.428,6.428,6.423,6.423,3
20100201|2009-05-13 08:00,13,6.379,6.379,6.359,6.366,8
20100201|2009-05-13 08:30,13,6.356,6.365,6.329,6.329,12
20100201|2009-05-13 09:00,13,6.344,6.344,6.314,6.326,9
20100201|2009-05-13 09:30,13,6.355,6.365,6.265,6.265,40
20100201|2009-05-13 10:00,13,6.303,6.303,6.303,6.303,1
20100201|2009-05-13 11:00,13,6.378,6.378,6.378,6.378,9
20100201|2009-05-13 12:30,13,6.301,6.301,6.301,6.301,1
20100201|2009-05-13 13:00,13,6.292,6.292,6.26,6.269,7
20100201|2009-05-13 13:30,13,6.268,6.268,6.268,6.268,1
20100201|2009-05-13 15:00,13,6.19,6.19,6.19,6.19,2
20100201|2009-05-14 07:30,14,6.15,6.15,6.115,6.115,28
20100201|2009-05-14 08:00,14,6.137,6.158,6.137,6.158,2
20100201|2009-05-14 08:30,14,6.145,6.145,6.145,6.145,1
20100201|2009-05-14 09:00,14,6.14,6.14,6.114,6.114,4
20100201|2009-05-14 09:30,14,6.114,6.227,6.114,6.227,22
20100201|2009-05-14 10:00,14,6.234,6.295,6.234,6.239,63
20100201|2009-05-14 10:30,14,6.218,6.219,6.217,6.219,7
20100201|2009-05-14 11:00,14,6.241,6.241,6.241,6.241,2
20100201|2009-05-14 11:30,14,6.27,6.27,6.27,6.27,1
20100201|2009-05-14 12:00,14,6.251,6.251,6.229,6.229,2
20100201|2009-05-14 12:30,14,6.285,6.285,6.285,6.285,1
20100201|2009-05-14 13:00,14,6.301,6.308,6.29,6.29,15
20100201|2009-05-14 13:30,14,6.289,6.289,6.289,6.289,1
20100201|2009-05-14 21:30,15,6.291,6.291,6.291,6.291,2
20100201|2009-05-15 08:00,15,6.234,6.234,6.234,6.234,3
20100201|2009-05-15 08:30,15,6.226,6.246,6.225,6.228,11
20100201|2009-05-15 09:00,15,6.238,6.238,6.21,6.215,20
20100201|2009-05-15 09:30,15,6.255,6.255,6.247,6.247,2
20100201|2009-05-15 10:00,15,6.262,6.262,6.23,6.23,24
20100201|2009-05-15 10:30,15,6.225,6.225,6.225,6.225,6
20100201|2009-05-15 11:00,15,6.225,6.234,6.225,6.234,3
20100201|2009-05-15 11:30,15,6.224,6.224,6.219,6.223,3
20100201|2009-05-15 12:00,15,6.215,6.222,6.201,6.222,2
20100201|2009-05-15 13:00,15,6.234,6.234,6.155,6.155,4
20100201|2009-05-15 14:00,15,6.166,6.172,6.165,6.172,9
20100201|2009-05-18 06:30,18,6.185,6.185,6.185,6.185,1
20100201|2009-05-18 08:00,18,6.174,6.229,6.17,6.229,4
20100201|2009-05-18 08:30,18,6.25,6.254,6.239,6.239,2
20100201|2009-05-18 09:30,18,6.255,6.273,6.255,6.259,11
20100201|2009-05-18 10:00,18,6.256,6.256,6.256,6.256,3
20100201|2009-05-18 11:30,18,6.23,6.23,6.23,6.23,13
20100201|2009-05-18 12:00,18,6.21,6.21,6.21,6.21,0
20100201|2009-05-18 12:30,18,6.195,6.2,6.191,6.2,21
20100201|2009-05-18 13:00,18,6.213,6.213,6.184,6.19,15
20100201|2009-05-18 14:00,18,6.244,6.244,6.244,6.244,1
20100201|2009-05-19 07:30,19,6.19,6.19,6.171,6.171,7
20100201|2009-05-19 08:00,19,6.17,6.17,6.17,6.17,1
20100201|2009-05-19 08:30,19,6.195,6.206,6.186,6.19,4
20100201|2009-05-19 09:00,19,6.165,6.191,6.165,6.19,12
20100201|2009-05-19 09:30,19,6.16,6.161,6.16,6.161,3
20100201|2009-05-19 10:00,19,6.15,6.15,6.143,6.144,7
20100201|2009-05-19 10:30,19,6.13,6.13,6.13,6.13,8
20100201|2009-05-19 11:00,19,6.128,6.128,6.128,6.128,5
20100201|2009-05-19 11:30,19,6.158,6.158,6.15,6.15,2
20100201|2009-05-19 12:00,19,6.141,6.141,6.141,6.141,1
20100201|2009-05-19 12:30,19,6.105,6.11,6.08,6.08,9
20100201|2009-05-19 13:00,19,6.069,6.07,6.069,6.07,21
20100201|2009-05-19 13:30,19,6.102,6.104,6.097,6.104,4
20100201|2009-05-19 14:00,19,6.109,6.112,6.109,6.112,7
20100201|2009-05-19 15:00,19,6.094,6.105,6.094,6.105,5
20100201|2009-05-19 15:30,19,6.105,6.105,6.105,6.105,1
20100201|2009-05-20 07:00,20,6.02,6.02,6.02,6.02,1
20100201|2009-05-20 08:00,20,6.102,6.102,6.092,6.092,3
20100201|2009-05-20 08:30,20,6.085,6.085,6.084,6.084,1
20100201|2009-05-20 09:00,20,6.123,6.123,6.107,6.113,11
20100201|2009-05-20 09:30,20,6.099,6.099,6.09,6.09,4
20100201|2009-05-20 10:00,20,6.116,6.12,6.089,6.092,22
20100201|2009-05-20 11:00,20,6.106,6.126,6.106,6.119,9
20100201|2009-05-20 11:30,20,6.113,6.113,6.109,6.11,7
20100201|2009-05-20 12:30,20,6.107,6.116,6.106,6.116,10
20100201|2009-05-20 13:00,20,6.123,6.161,6.123,6.161,19
20100201|2009-05-20 14:00,20,6.152,6.152,6.141,6.141,5
20100201|2009-05-20 14:30,20,6.165,6.165,6.165,6.165,1
20100201|2009-05-20 15:00,20,6.16,6.16,6.16,6.16,1
20100201|2009-05-20 15:30,20,6.165,6.165,6.165,6.165,1
20100201|2009-05-21 07:00,21,6.084,6.084,6.084,6.084,1
20100201|2009-05-21 08:00,21,6.073,6.079,6.07,6.079,7
20100201|2009-05-21 08:30,21,6.08,6.08,6.072,6.072,1
20100201|2009-05-21 09:00,21,6.06,6.066,6.06,6.066,6
20100201|2009-05-21 09:30,21,6,6,5.934,5.958,85
20100201|2009-05-21 10:00,21,5.945,5.945,5.93,5.931,14
20100201|2009-05-21 10:30,21,5.934,5.942,5.934,5.939,15
20100201|2009-05-21 11:00,21,5.939,5.951,5.933,5.933,12
20100201|2009-05-21 12:00,21,5.931,5.931,5.931,5.931,1
20100201|2009-05-21 12:30,21,5.92,5.92,5.92,5.92,1
20100201|2009-05-21 13:00,21,5.904,5.904,5.9,5.9,11
20100201|2009-05-21 13:30,21,5.875,5.879,5.875,5.879,3
20100201|2009-05-21 14:00,21,5.887,5.887,5.887,5.887,10
20100201|2009-05-21 15:30,21,5.91,5.91,5.91,5.91,1
20100201|2009-05-22 07:00,22,5.888,5.891,5.888,5.891,2
20100201|2009-05-22 07:30,22,5.87,5.87,5.85,5.859,26
20100201|2009-05-22 08:00,22,5.84,5.84,5.8,5.81,12
20100201|2009-05-22 08:30,22,5.801,5.801,5.801,5.801,2
20100201|2009-05-22 09:00,22,5.82,5.84,5.805,5.805,18
20100201|2009-05-22 09:30,22,5.805,5.83,5.803,5.83,5
20100201|2009-05-22 10:00,22,5.843,5.846,5.842,5.846,21
20100201|2009-05-22 10:30,22,5.825,5.825,5.825,5.825,1
20100201|2009-05-22 11:00,22,5.83,5.83,5.823,5.823,3
20100201|2009-05-22 11:30,22,5.822,5.826,5.813,5.815,8
20100201|2009-05-22 12:00,22,5.825,5.832,5.817,5.83,12
20100201|2009-05-22 13:00,22,5.805,5.824,5.805,5.824,6
20100201|2009-05-22 13:30,22,5.824,5.824,5.823,5.823,6
20100201|2009-05-25 17:00,26,5.78,5.78,5.78,5.78,5
20100201|2009-05-26 06:30,26,5.78,5.78,5.78,5.78,4
20100201|2009-05-26 07:00,26,5.78,5.78,5.779,5.779,3
20100201|2009-05-26 08:00,26,5.75,5.75,5.75,5.75,1
20100201|2009-05-26 08:30,26,5.755,5.77,5.755,5.765,28
20100201|2009-05-26 09:00,26,5.775,5.82,5.775,5.813,13
20100201|2009-05-26 09:30,26,5.8,5.805,5.8,5.805,2
20100201|2009-05-26 10:00,26,5.799,5.803,5.797,5.803,5
20100201|2009-05-26 10:30,26,5.808,5.808,5.798,5.798,2
20100201|2009-05-26 11:00,26,5.8,5.805,5.796,5.798,14
20100201|2009-05-26 12:00,26,5.809,5.809,5.809,5.809,2
20100201|2009-05-26 12:30,26,5.806,5.821,5.801,5.821,8
20100201|2009-05-26 13:00,26,5.815,5.83,5.815,5.83,22
20100201|2009-05-26 13:30,26,5.85,5.85,5.85,5.85,1
20100201|2009-05-26 14:30,26,5.85,5.85,5.85,5.85,1
20100201|2009-05-26 15:00,26,5.858,5.858,5.858,5.858,1
20100201|2009-05-26 15:30,26,5.86,5.889,5.86,5.889,5
20100201|2009-05-27 07:30,27,5.84,5.84,5.835,5.835,5
20100201|2009-05-27 08:00,27,5.823,5.84,5.821,5.821,28
20100201|2009-05-27 08:30,27,5.839,5.839,5.823,5.83,26
20100201|2009-05-27 09:00,27,5.803,5.803,5.78,5.78,9
20100201|2009-05-27 09:30,27,5.789,5.792,5.789,5.792,2
20100201|2009-05-27 10:00,27,5.831,5.831,5.831,5.831,1
20100201|2009-05-27 10:30,27,5.851,5.851,5.842,5.842,2
20100201|2009-05-27 11:00,27,5.847,5.848,5.832,5.832,12
20100201|2009-05-27 11:30,27,5.839,5.839,5.826,5.838,26
20100201|2009-05-27 12:00,27,5.817,5.827,5.817,5.827,8
20100201|2009-05-27 12:30,27,5.827,5.835,5.827,5.835,3
20100201|2009-05-27 13:30,27,5.84,5.861,5.84,5.861,18
20100201|2009-05-27 14:00,27,5.841,5.841,5.841,5.841,1
20100201|2009-05-27 14:30,27,5.841,5.841,5.826,5.826,4
20100201|2009-05-28 07:30,28,5.83,5.831,5.83,5.831,3
20100201|2009-05-28 08:00,28,5.825,5.829,5.817,5.829,3
20100201|2009-05-28 08:30,28,5.835,5.835,5.835,5.835,2
20100201|2009-05-28 09:00,28,5.838,5.838,5.81,5.82,11
20100201|2009-05-28 09:30,28,5.83,5.97,5.83,5.97,16
20100201|2009-05-28 10:00,28,6.017,6.064,6.005,6.064,21
20100201|2009-05-28 10:30,28,6.03,6.03,6.03,6.03,1
20100201|2009-05-28 11:00,28,6.01,6.036,5.999,6.029,73
20100201|2009-05-28 11:30,28,6.039,6.04,5.995,5.995,8
20100201|2009-05-28 12:00,28,6,6,6,6,4
20100201|2009-05-28 12:30,28,6.09,6.09,6.07,6.07,6
20100201|2009-05-28 13:00,28,6.081,6.081,6.081,6.081,1
20100201|2009-05-28 13:30,28,6.085,6.085,6.085,6.085,1
20100201|2009-05-28 14:00,28,6.078,6.078,6.078,6.078,1
20100201|2009-05-28 15:00,28,6.09,6.09,6.09,6.09,1
20100201|2009-05-29 05:00,29,6.15,6.15,6.15,6.15,1
20100201|2009-05-29 05:30,29,6.15,6.15,6.15,6.15,4
20100201|2009-05-29 07:30,29,6.172,6.172,6.143,6.143,5
20100201|2009-05-29 08:00,29,6.145,6.145,6.145,6.145,1
20100201|2009-05-29 08:30,29,6.12,6.122,6.12,6.12,5
20100201|2009-05-29 09:00,29,6.088,6.123,6.088,6.107,49
20100201|2009-05-29 09:30,29,6.115,6.115,6.09,6.092,5
20100201|2009-05-29 10:00,29,6.09,6.09,6.073,6.075,3
20100201|2009-05-29 10:30,29,6.078,6.078,6.059,6.06,15
20100201|2009-05-29 11:00,29,6.06,6.077,6.042,6.042,15
20100201|2009-05-29 11:30,29,5.993,6.023,5.991,6.023,12
20100201|2009-05-29 12:30,29,5.98,5.98,5.951,5.975,35
20100201|2009-05-29 13:00,29,5.975,5.99,5.945,5.945,9
20100201|2009-05-29 13:30,29,5.94,5.945,5.94,5.945,10
20100201|2009-05-29 14:00,29,5.954,5.954,5.954,5.954,1
20100201|2009-05-29 14:30,29,5.957,5.957,5.957,5.957,1
20100201|2009-06-01 07:30,1,6.04,6.047,6.04,6.047,19
20100201|2009-06-01 08:00,1,6.055,6.14,6.055,6.14,1112
20100201|2009-06-01 08:30,1,6.159,6.181,6.144,6.15,759
20100201|2009-06-01 09:00,1,6.147,6.154,6.147,6.151,10
20100201|2009-06-01 09:30,1,6.144,6.15,6.136,6.145,17
20100201|2009-06-01 10:30,1,6.119,6.133,6.097,6.133,23
20100201|2009-06-01 11:00,1,6.1,6.11,6.1,6.11,20
20100201|2009-06-01 11:30,1,6.101,6.103,6.1,6.1,3
20100201|2009-06-01 12:00,1,6.113,6.129,6.113,6.118,14
20100201|2009-06-01 12:30,1,6.129,6.164,6.129,6.154,24
20100201|2009-06-01 13:00,1,6.177,6.274,6.177,6.272,32
20100201|2009-06-01 13:30,1,6.27,6.277,6.262,6.265,21
20100201|2009-06-01 14:00,1,6.257,6.257,6.256,6.256,10
20100201|2009-06-01 14:30,1,6.276,6.276,6.276,6.276,1
20100201|2009-06-01 15:00,1,6.272,6.272,6.272,6.272,1
20100201|2009-06-02 06:30,2,6.3,6.3,6.3,6.3,1
20100201|2009-06-02 08:00,2,6.242,6.242,6.19,6.19,3
20100201|2009-06-02 08:30,2,6.185,6.205,6.185,6.205,6
20100201|2009-06-02 09:00,2,6.19,6.207,6.19,6.192,17
20100201|2009-06-02 09:30,2,6.188,6.205,6.188,6.205,12
20100201|2009-06-02 10:00,2,6.204,6.205,6.204,6.205,3
20100201|2009-06-02 10:30,2,6.209,6.209,6.209,6.209,1
20100201|2009-06-02 11:00,2,6.2,6.2,6.2,6.2,1
20100201|2009-06-02 11:30,2,6.209,6.221,6.209,6.221,2
20100201|2009-06-02 12:00,2,6.192,6.192,6.192,6.192,1
20100201|2009-06-02 12:30,2,6.182,6.182,6.182,6.182,1
20100201|2009-06-02 13:00,2,6.173,6.173,6.173,6.173,1
20100201|2009-06-02 13:30,2,6.205,6.205,6.205,6.205,1
20100201|2009-06-03 07:30,3,6.141,6.141,6.14,6.14,2
20100201|2009-06-03 08:00,3,6.137,6.137,6.1,6.1,9
20100201|2009-06-03 08:30,3,6.115,6.115,6.076,6.076,6
20100201|2009-06-03 09:00,3,6.08,6.08,6.075,6.076,4
20100201|2009-06-03 09:30,3,6.039,6.039,6.039,6.039,1
20100201|2009-06-03 10:00,3,6.019,6.02,5.97,5.97,61
20100201|2009-06-03 10:30,3,5.977,5.977,5.966,5.974,11
20100201|2009-06-03 11:00,3,5.984,5.984,5.96,5.983,9
20100201|2009-06-03 11:30,3,5.942,5.942,5.936,5.936,13
20100201|2009-06-03 12:00,3,5.957,5.965,5.956,5.965,9
20100201|2009-06-03 12:30,3,5.94,5.94,5.925,5.925,2
20100201|2009-06-03 13:00,3,5.915,5.948,5.915,5.948,32
20100201|2009-06-03 13:30,3,5.952,5.953,5.952,5.953,2
20100201|2009-06-03 14:30,3,5.957,5.966,5.957,5.966,6
20100201|2009-06-04 07:00,4,5.972,5.972,5.972,5.972,1
20100201|2009-06-04 08:00,4,6.031,6.031,5.978,5.992,51
20100201|2009-06-04 08:30,4,6.01,6.024,5.996,6.005,34
20100201|2009-06-04 09:00,4,6,6,5.963,5.966,22
20100201|2009-06-04 09:30,4,5.97,5.97,5.897,5.897,47
20100201|2009-06-04 10:00,4,5.912,5.964,5.912,5.964,5
20100201|2009-06-04 10:30,4,5.942,5.942,5.937,5.938,5
20100201|2009-06-04 11:00,4,5.944,6,5.944,6,21
20100201|2009-06-04 11:30,4,6,6.082,6,6.082,4
20100201|2009-06-04 12:00,4,6.069,6.07,6.04,6.04,6
20100201|2009-06-04 12:30,4,6.08,6.08,6.08,6.08,1
20100201|2009-06-04 13:00,4,6.093,6.099,6.083,6.099,80
20100201|2009-06-04 13:30,4,6.104,6.114,6.1,6.114,19
20100201|2009-06-04 14:00,4,6.108,6.108,6.108,6.108,1
20100201|2009-06-04 14:30,4,6.16,6.16,6.16,6.16,1
20100201|2009-06-05 07:00,5,6.171,6.171,6.17,6.17,6
20100201|2009-06-05 07:30,5,6.3,6.31,6.214,6.22,10
20100201|2009-06-05 08:00,5,6.1,6.14,6.1,6.12,8
20100201|2009-06-05 08:30,5,6.134,6.138,6.114,6.138,8
20100201|2009-06-05 09:00,5,6.118,6.131,6.104,6.118,17
20100201|2009-06-05 09:30,5,6.136,6.172,6.136,6.172,3
20100201|2009-06-05 10:00,5,6.218,6.218,6.218,6.218,1
20100201|2009-06-05 10:30,5,6.227,6.258,6.2,6.257,37
20100201|2009-06-05 11:00,5,6.25,6.273,6.25,6.273,27
20100201|2009-06-05 12:30,5,6.25,6.253,6.245,6.245,12
20100201|2009-06-05 13:30,5,6.215,6.215,6.215,6.215,8
20100201|2009-06-05 14:00,5,6.231,6.231,6.229,6.229,3
20100201|2009-06-08 07:00,8,6.191,6.191,6.15,6.15,5
20100201|2009-06-08 08:00,8,6.115,6.138,6.115,6.126,30
20100201|2009-06-08 08:30,8,6.135,6.135,6.112,6.123,35
20100201|2009-06-08 09:00,8,6.122,6.135,6.121,6.135,14
20100201|2009-06-08 09:30,8,6.153,6.153,6.128,6.128,11
20100201|2009-06-08 10:00,8,6.135,6.137,6.12,6.12,14
20100201|2009-06-08 10:30,8,6.12,6.144,6.116,6.142,13
20100201|2009-06-08 11:00,8,6.13,6.132,6.13,6.132,2
20100201|2009-06-08 11:30,8,6.14,6.14,6.14,6.14,2
20100201|2009-06-08 12:30,8,6.135,6.135,6.13,6.135,3
20100201|2009-06-08 13:00,8,6.136,6.155,6.136,6.155,5
20100201|2009-06-08 14:30,8,6.17,6.17,6.17,6.17,2
20100201|2009-06-09 06:30,9,6.229,6.229,6.229,6.229,1
20100201|2009-06-09 08:00,9,6.187,6.187,6.187,6.187,1
20100201|2009-06-09 08:30,9,6.152,6.152,6.147,6.148,9
20100201|2009-06-09 09:00,9,6.1,6.1,6.1,6.1,1
20100201|2009-06-09 09:30,9,6.1,6.116,6.1,6.116,8
20100201|2009-06-09 10:00,9,6.104,6.126,6.104,6.126,29
20100201|2009-06-09 10:30,9,6.126,6.134,6.126,6.13,12
20100201|2009-06-09 11:30,9,6.147,6.147,6.12,6.12,4
20100201|2009-06-09 12:00,9,6.13,6.13,6.11,6.112,13
20100201|2009-06-09 12:30,9,6.13,6.136,6.13,6.136,16
20100201|2009-06-09 13:00,9,6.145,6.16,6.145,6.16,4
20100201|2009-06-09 13:30,9,6.155,6.155,6.155,6.155,2
20100201|2009-06-09 14:30,9,6.16,6.167,6.16,6.167,5
20100201|2009-06-09 15:30,9,6.156,6.156,6.156,6.156,1
20100201|2009-06-09 17:30,10,6.18,6.18,6.18,6.18,1
20100201|2009-06-10 07:00,10,6.221,6.221,6.221,6.221,1
20100201|2009-06-10 08:00,10,6.171,6.171,6.119,6.121,15
20100201|2009-06-10 08:30,10,6.125,6.125,6.12,6.12,2
20100201|2009-06-10 09:00,10,6.091,6.091,6.065,6.065,10
20100201|2009-06-10 09:30,10,6.094,6.105,6.083,6.085,25
20100201|2009-06-10 10:00,10,6.08,6.093,6.08,6.08,11
20100201|2009-06-10 10:30,10,6.08,6.08,6.08,6.08,1
20100201|2009-06-10 11:00,10,6.103,6.105,6.099,6.102,6
20100201|2009-06-10 12:00,10,6.088,6.088,6.088,6.088,1
20100201|2009-06-10 12:30,10,6.065,6.075,6.065,6.075,6
20100201|2009-06-10 13:00,10,6.074,6.085,6.074,6.085,3
20100201|2009-06-10 13:30,10,6.081,6.081,6.067,6.067,17
20100201|2009-06-10 14:00,10,6.076,6.079,6.076,6.079,2
20100201|2009-06-11 07:30,11,6.06,6.065,6.06,6.065,10
20100201|2009-06-11 08:00,11,6.065,6.065,6.06,6.063,4
20100201|2009-06-11 08:30,11,6.07,6.13,6.062,6.062,6
20100201|2009-06-11 09:00,11,6.079,6.111,6.079,6.111,13
20100201|2009-06-11 09:30,11,6.17,6.18,6.111,6.111,38
20100201|2009-06-11 10:00,11,6.115,6.121,6.114,6.12,17
20100201|2009-06-11 10:30,11,6.122,6.122,6.113,6.122,11
20100201|2009-06-11 11:00,11,6.163,6.192,6.163,6.192,4
20100201|2009-06-11 11:30,11,6.22,6.281,6.22,6.268,25
20100201|2009-06-11 12:00,11,6.27,6.29,6.238,6.24,68
20100201|2009-06-11 12:30,11,6.247,6.247,6.214,6.229,3
20100201|2009-06-11 13:00,11,6.216,6.27,6.211,6.27,11
20100201|2009-06-11 13:30,11,6.27,6.27,6.253,6.253,6
20100201|2009-06-12 07:30,12,6.145,6.145,6.128,6.128,10
20100201|2009-06-12 08:00,12,6.145,6.16,6.13,6.155,12
20100201|2009-06-12 08:30,12,6.17,6.194,6.162,6.187,60
20100201|2009-06-12 09:00,12,6.168,6.194,6.168,6.194,7
20100201|2009-06-12 09:30,12,6.193,6.193,6.193,6.193,2
20100201|2009-06-12 10:00,12,6.21,6.21,6.21,6.21,2
20100201|2009-06-12 10:30,12,6.245,6.252,6.243,6.245,7
20100201|2009-06-12 11:00,12,6.215,6.215,6.199,6.21,6
20100201|2009-06-12 11:30,12,6.198,6.198,6.198,6.198,3
20100201|2009-06-12 12:00,12,6.184,6.184,6.184,6.184,1
20100201|2009-06-12 12:30,12,6.165,6.18,6.165,6.179,14
20100201|2009-06-12 13:00,12,6.189,6.191,6.186,6.191,8
20100201|2009-06-12 15:00,12,6.219,6.219,6.219,6.219,1
20100201|2009-06-15 07:30,15,6.22,6.232,6.207,6.207,5
20100201|2009-06-15 08:00,15,6.23,6.232,6.23,6.232,18
20100201|2009-06-15 08:30,15,6.24,6.24,6.202,6.204,42
20100201|2009-06-15 09:00,15,6.28,6.28,6.28,6.28,3
20100201|2009-06-15 09:30,15,6.264,6.276,6.262,6.27,28
20100201|2009-06-15 10:00,15,6.27,6.275,6.27,6.275,12
20100201|2009-06-15 10:30,15,6.3,6.3,6.3,6.3,1
20100201|2009-06-15 11:00,15,6.313,6.313,6.31,6.31,2
20100201|2009-06-15 11:30,15,6.39,6.39,6.38,6.38,4
20100201|2009-06-15 12:00,15,6.331,6.331,6.331,6.331,0
20100201|2009-06-15 12:30,15,6.32,6.32,6.31,6.31,13
20100201|2009-06-15 13:00,15,6.348,6.375,6.326,6.375,47
20100201|2009-06-15 15:00,15,6.39,6.39,6.39,6.39,1
20100201|2009-06-16 06:30,16,6.466,6.466,6.466,6.466,1
20100201|2009-06-16 07:00,16,6.487,6.487,6.486,6.486,2
20100201|2009-06-16 07:30,16,6.484,6.484,6.484,6.484,10
20100201|2009-06-16 08:00,16,6.423,6.471,6.423,6.453,10
20100201|2009-06-16 08:30,16,6.451,6.456,6.371,6.38,10
20100201|2009-06-16 09:00,16,6.366,6.366,6.332,6.332,12
20100201|2009-06-16 09:30,16,6.315,6.337,6.315,6.326,4
20100201|2009-06-16 10:00,16,6.332,6.332,6.32,6.32,7
20100201|2009-06-16 10:30,16,6.304,6.305,6.301,6.301,17
20100201|2009-06-16 11:00,16,6.28,6.289,6.28,6.288,6
20100201|2009-06-16 11:30,16,6.265,6.266,6.265,6.266,10
20100201|2009-06-16 12:00,16,6.288,6.289,6.288,6.289,2
20100201|2009-06-16 12:30,16,6.254,6.254,6.233,6.233,3
20100201|2009-06-16 13:00,16,6.26,6.274,6.26,6.274,2
20100201|2009-06-16 13:30,16,6.25,6.254,6.25,6.254,2
20100201|2009-06-16 14:00,16,6.26,6.26,6.26,6.26,10
20100201|2009-06-16 14:30,16,6.267,6.275,6.267,6.275,2
20100201|2009-06-16 15:30,16,6.26,6.26,6.26,6.26,1
20100201|2009-06-17 06:30,17,6.234,6.234,6.234,6.234,1
20100201|2009-06-17 07:30,17,6.24,6.253,6.24,6.253,3
20100201|2009-06-17 08:00,17,6.258,6.258,6.253,6.253,6
20100201|2009-06-17 08:30,17,6.26,6.26,6.25,6.25,40
20100201|2009-06-17 09:00,17,6.251,6.258,6.251,6.258,7
20100201|2009-06-17 09:30,17,6.25,6.25,6.24,6.24,2
20100201|2009-06-17 10:00,17,6.266,6.266,6.255,6.256,9
20100201|2009-06-17 10:30,17,6.273,6.273,6.272,6.272,2
20100201|2009-06-17 11:00,17,6.295,6.326,6.295,6.326,17
20100201|2009-06-17 11:30,17,6.32,6.35,6.312,6.312,9
20100201|2009-06-17 12:00,17,6.3,6.3,6.3,6.3,2
20100201|2009-06-17 12:30,17,6.304,6.309,6.304,6.309,2
20100201|2009-06-17 13:30,17,6.348,6.35,6.348,6.348,29
20100201|2009-06-17 14:00,17,6.335,6.335,6.335,6.335,1
20100201|2009-06-18 07:30,18,6.4,6.4,6.4,6.4,2
20100201|2009-06-18 08:00,18,6.355,6.355,6.355,6.355,10
20100201|2009-06-18 08:30,18,6.333,6.333,6.329,6.33,7
20100201|2009-06-18 09:00,18,6.32,6.328,6.32,6.326,18
20100201|2009-06-18 09:30,18,6.322,6.322,6.214,6.214,54
20100201|2009-06-18 10:00,18,6.205,6.24,6.205,6.24,3
20100201|2009-06-18 10:30,18,6.241,6.245,6.235,6.235,9
20100201|2009-06-18 11:00,18,6.24,6.24,6.231,6.231,2
20100201|2009-06-18 11:30,18,6.214,6.214,6.214,6.214,1
20100201|2009-06-18 12:00,18,6.265,6.265,6.262,6.262,22
20100201|2009-06-18 12:30,18,6.28,6.28,6.276,6.276,12
20100201|2009-06-18 13:00,18,6.263,6.263,6.258,6.258,2
20100201|2009-06-18 14:00,18,6.261,6.261,6.261,6.261,7
20100201|2009-06-18 14:30,18,6.257,6.27,6.257,6.27,6
20100201|2009-06-18 15:00,18,6.265,6.265,6.265,6.265,1
20100201|2009-06-18 16:00,18,6.27,6.27,6.27,6.27,1
20100201|2009-06-19 08:00,19,6.28,6.295,6.28,6.295,6
20100201|2009-06-19 09:00,19,6.26,6.26,6.26,6.26,1
20100201|2009-06-19 09:30,19,6.272,6.272,6.272,6.272,2
20100201|2009-06-19 10:30,19,6.238,6.24,6.238,6.238,4
20100201|2009-06-19 11:00,19,6.237,6.237,6.237,6.237,1
20100201|2009-06-19 13:00,19,6.13,6.13,6.12,6.125,13
20100201|2009-06-19 13:30,19,6.13,6.149,6.13,6.148,15
20100201|2009-06-19 14:00,19,6.154,6.154,6.154,6.154,1
20100201|2009-06-22 08:00,22,6.078,6.078,6.078,6.078,7
20100201|2009-06-22 08:30,22,6.095,6.095,6,6,100
20100201|2009-06-22 09:00,22,5.971,5.99,5.963,5.963,81
20100201|2009-06-22 09:30,22,5.953,5.968,5.938,5.963,79
20100201|2009-06-22 10:00,22,5.97,5.98,5.97,5.979,104
20100201|2009-06-22 11:00,22,5.98,5.98,5.958,5.964,97
20100201|2009-06-22 11:30,22,5.98,5.98,5.973,5.973,50
20100201|2009-06-22 12:00,22,5.961,5.961,5.957,5.957,3
20100201|2009-06-22 12:30,22,5.968,5.982,5.957,5.982,6
20100201|2009-06-22 13:00,22,5.96,5.98,5.951,5.98,99
20100201|2009-06-22 13:30,22,5.99,5.99,5.983,5.983,8
20100201|2009-06-23 07:30,23,5.963,5.963,5.963,5.963,5
20100201|2009-06-23 08:00,23,5.982,5.995,5.974,5.98,6
20100201|2009-06-23 08:30,23,5.95,5.966,5.95,5.95,25
20100201|2009-06-23 09:00,23,5.945,5.945,5.915,5.918,4
20100201|2009-06-23 09:30,23,5.905,5.905,5.875,5.875,11
20100201|2009-06-23 10:00,23,5.895,5.895,5.895,5.895,2
20100201|2009-06-23 11:00,23,5.9,5.9,5.87,5.87,10
20100201|2009-06-23 11:30,23,5.882,5.905,5.882,5.905,11
20100201|2009-06-23 12:00,23,5.916,5.919,5.916,5.917,12
20100201|2009-06-23 12:30,23,5.918,5.922,5.918,5.922,4
20100201|2009-06-23 13:00,23,5.937,5.95,5.937,5.947,11
20100201|2009-06-23 14:00,23,5.943,5.943,5.943,5.943,1
20100201|2009-06-23 15:00,23,5.943,5.943,5.943,5.943,1
20100201|2009-06-23 22:30,24,5.938,5.938,5.938,5.938,1
20100201|2009-06-24 06:30,24,5.938,5.938,5.938,5.938,2
20100201|2009-06-24 07:30,24,5.885,5.885,5.87,5.87,12
20100201|2009-06-24 08:00,24,5.88,5.88,5.861,5.87,11
20100201|2009-06-24 08:30,24,5.884,5.9,5.882,5.885,39
20100201|2009-06-24 09:00,24,5.874,5.875,5.841,5.841,23
20100201|2009-06-24 09:30,24,5.847,5.89,5.847,5.89,31
20100201|2009-06-24 10:00,24,5.91,5.91,5.908,5.908,7
20100201|2009-06-24 10:30,24,5.906,5.906,5.898,5.898,7
20100201|2009-06-24 11:00,24,5.904,5.904,5.904,5.904,1
20100201|2009-06-24 11:30,24,5.862,5.87,5.859,5.87,12
20100201|2009-06-24 12:30,24,5.879,5.881,5.874,5.874,9
20100201|2009-06-24 13:00,24,5.89,5.89,5.89,5.89,1
20100201|2009-06-24 13:30,24,5.895,5.901,5.895,5.901,6
20100201|2009-06-24 14:00,24,5.895,5.895,5.895,5.895,1
20100201|2009-06-24 15:30,24,5.92,5.92,5.92,5.92,1
20100201|2009-06-25 07:30,25,5.906,5.906,5.9,5.901,4
20100201|2009-06-25 08:00,25,5.927,5.933,5.913,5.917,29
20100201|2009-06-25 08:30,25,5.97,5.97,5.945,5.945,28
20100201|2009-06-25 09:00,25,5.948,5.971,5.929,5.969,41
20100201|2009-06-25 09:30,25,5.913,5.933,5.913,5.914,8
20100201|2009-06-25 10:30,25,5.936,5.947,5.932,5.941,20
20100201|2009-06-25 11:00,25,5.941,5.947,5.925,5.925,5
20100201|2009-06-25 11:30,25,5.927,5.96,5.924,5.941,8
20100201|2009-06-25 12:00,25,5.953,5.963,5.953,5.963,3
20100201|2009-06-25 12:30,25,5.967,5.973,5.963,5.973,4
20100201|2009-06-25 13:00,25,5.948,5.948,5.943,5.943,4
20100201|2009-06-25 13:30,25,5.972,5.972,5.965,5.965,5
20100201|2009-06-25 14:00,25,5.965,5.976,5.964,5.976,6
20100201|2009-06-26 08:00,26,5.938,5.94,5.93,5.93,28
20100201|2009-06-26 08:30,26,5.976,5.997,5.961,5.97,40
20100201|2009-06-26 09:00,26,5.971,5.971,5.945,5.959,15
20100201|2009-06-26 09:30,26,5.95,5.981,5.945,5.98,13
20100201|2009-06-26 10:00,26,5.957,5.966,5.957,5.964,6
20100201|2009-06-26 10:30,26,5.963,5.986,5.955,5.976,33
20100201|2009-06-26 11:00,26,5.971,5.982,5.97,5.982,16
20100201|2009-06-26 11:30,26,6.017,6.017,6.011,6.011,6
20100201|2009-06-26 12:00,26,6.011,6.02,6.011,6.02,5
20100201|2009-06-26 12:30,26,6.013,6.027,6.013,6.015,17
20100201|2009-06-26 13:00,26,6.015,6.085,6.015,6.085,48
20100201|2009-06-26 13:30,26,6.083,6.09,6.075,6.09,17
20100201|2009-06-26 14:30,26,6.09,6.09,6.09,6.09,1
20100201|2009-06-28 21:00,29,6.015,6.015,6.015,6.015,2
20100201|2009-06-29 07:00,29,6.03,6.03,6.03,6.03,5
20100201|2009-06-29 07:30,29,6.015,6.015,6.015,6.015,5
20100201|2009-06-29 08:00,29,6.021,6.021,5.99,5.99,31
20100201|2009-06-29 08:30,29,6.02,6.02,5.995,5.995,2
20100201|2009-06-29 09:00,29,6,6.01,6,6.006,15
20100201|2009-06-29 09:30,29,6.03,6.032,6.025,6.025,7
20100201|2009-06-29 10:00,29,6.021,6.021,6.007,6.007,7
20100201|2009-06-29 10:30,29,6.01,6.01,5.99,5.99,6
20100201|2009-06-29 11:00,29,6.011,6.011,6.011,6.011,6
20100201|2009-06-29 11:30,29,6.013,6.013,6.013,6.013,1
20100201|2009-06-29 12:00,29,6.011,6.011,6.009,6.01,7
20100201|2009-06-29 12:30,29,5.99,5.99,5.99,5.99,1
20100201|2009-06-29 13:00,29,5.989,5.989,5.975,5.986,13
20100201|2009-06-29 13:30,29,5.985,5.985,5.981,5.981,4
20100201|2009-06-29 14:00,29,5.986,5.992,5.986,5.99,7
20100201|2009-06-29 14:30,29,5.979,5.98,5.979,5.98,19
20100201|2009-06-29 15:00,29,5.98,5.98,5.97,5.97,14
20100201|2009-06-29 15:30,29,5.971,5.971,5.971,5.971,1
20100201|2009-06-30 07:00,30,5.9,5.9,5.9,5.9,1
20100201|2009-06-30 07:30,30,5.918,5.918,5.918,5.918,1
20100201|2009-06-30 08:00,30,5.885,5.902,5.885,5.902,32
20100201|2009-06-30 08:30,30,5.926,5.926,5.926,5.926,3
20100201|2009-06-30 09:00,30,5.906,5.908,5.905,5.908,10
20100201|2009-06-30 09:30,30,5.897,5.897,5.876,5.881,13
20100201|2009-06-30 10:00,30,5.897,5.9,5.895,5.9,7
20100201|2009-06-30 10:30,30,5.892,5.895,5.892,5.895,4
20100201|2009-06-30 11:30,30,5.898,5.898,5.886,5.886,5
20100201|2009-06-30 12:00,30,5.897,5.897,5.887,5.89,6
20100201|2009-06-30 12:30,30,5.88,5.88,5.88,5.88,1
20100201|2009-06-30 13:00,30,5.875,5.875,5.87,5.87,3
20100201|2009-06-30 13:30,30,5.881,5.883,5.881,5.881,3
20100201|2009-06-30 14:30,30,5.889,5.891,5.889,5.891,2
20100201|2009-07-01 06:30,1,5.85,5.85,5.85,5.85,3
20100201|2009-07-01 08:00,1,5.853,5.853,5.853,5.853,1
20100201|2009-07-01 08:30,1,5.856,5.89,5.852,5.89,16
20100201|2009-07-01 09:00,1,5.9,5.9,5.895,5.895,3
20100201|2009-07-01 09:30,1,5.901,5.901,5.895,5.895,5
20100201|2009-07-01 10:30,1,5.88,5.88,5.88,5.88,16
20100201|2009-07-01 11:00,1,5.905,5.905,5.89,5.89,22
20100201|2009-07-01 12:30,1,5.89,5.896,5.88,5.88,4
20100201|2009-07-01 13:00,1,5.863,5.875,5.862,5.875,14
20100201|2009-07-01 13:30,1,5.867,5.867,5.867,5.867,1
20100201|2009-07-01 14:00,1,5.863,5.863,5.863,5.863,2
20100201|2009-07-01 15:00,1,5.86,5.86,5.86,5.86,1
20100201|2009-07-02 06:30,2,5.849,5.849,5.849,5.849,1
20100201|2009-07-02 08:00,2,5.822,5.826,5.8,5.8,6
20100201|2009-07-02 08:30,2,5.823,5.825,5.816,5.819,4
20100201|2009-07-02 09:00,2,5.82,5.827,5.81,5.815,11
20100201|2009-07-02 09:30,2,5.82,5.855,5.82,5.855,61
20100201|2009-07-02 11:00,2,5.83,5.837,5.829,5.837,14
20100201|2009-07-02 13:00,2,5.802,5.802,5.735,5.74,10
20100201|2009-07-02 13:30,2,5.748,5.75,5.748,5.75,2
20100201|2009-07-02 14:00,2,5.76,5.76,5.76,5.76,1
20100201|2009-07-02 14:30,2,5.76,5.76,5.76,5.76,10
20100201|2009-07-05 19:30,6,5.7,5.7,5.7,5.7,5
20100201|2009-07-06 05:00,6,5.59,5.59,5.59,5.59,1
20100201|2009-07-06 05:30,6,5.572,5.572,5.555,5.555,4
20100201|2009-07-06 06:30,6,5.594,5.6,5.59,5.6,12
20100201|2009-07-06 07:00,6,5.6,5.6,5.6,5.6,1
20100201|2009-07-06 07:30,6,5.6,5.6,5.57,5.57,8
20100201|2009-07-06 08:00,6,5.53,5.585,5.53,5.56,14
20100201|2009-07-06 08:30,6,5.58,5.605,5.576,5.605,98
20100201|2009-07-06 09:00,6,5.633,5.633,5.6,5.605,68
20100201|2009-07-06 09:30,6,5.62,5.63,5.62,5.63,26
20100201|2009-07-06 10:00,6,5.634,5.643,5.634,5.643,4
20100201|2009-07-06 10:30,6,5.656,5.675,5.656,5.675,2
20100201|2009-07-06 11:00,6,5.667,5.667,5.666,5.666,7
20100201|2009-07-06 12:00,6,5.65,5.682,5.65,5.682,31
20100201|2009-07-06 13:00,6,5.648,5.658,5.645,5.655,42
20100201|2009-07-06 13:30,6,5.66,5.66,5.66,5.66,1
20100201|2009-07-06 14:30,6,5.646,5.646,5.646,5.646,1
20100201|2009-07-07 08:00,7,5.595,5.607,5.595,5.607,164
20100201|2009-07-07 08:30,7,5.609,5.609,5.575,5.575,5
20100201|2009-07-07 09:00,7,5.585,5.594,5.573,5.573,13
20100201|2009-07-07 09:30,7,5.59,5.613,5.59,5.612,10
20100201|2009-07-07 10:00,7,5.62,5.625,5.601,5.605,17
20100201|2009-07-07 10:30,7,5.602,5.602,5.602,5.602,3
20100201|2009-07-07 11:00,7,5.602,5.607,5.602,5.607,3
20100201|2009-07-07 11:30,7,5.595,5.595,5.588,5.595,10
20100201|2009-07-07 12:00,7,5.616,5.616,5.616,5.616,1
20100201|2009-07-07 12:30,7,5.6,5.6,5.54,5.555,8
20100201|2009-07-07 13:00,7,5.549,5.575,5.526,5.558,6
20100201|2009-07-07 15:00,7,5.524,5.524,5.524,5.524,2
20100201|2009-07-07 20:30,8,5.5,5.5,5.5,5.5,2
20100201|2009-07-07 21:00,8,5.5,5.5,5.5,5.5,4
20100201|2009-07-08 07:00,8,5.49,5.495,5.49,5.495,6
20100201|2009-07-08 07:30,8,5.495,5.495,5.46,5.465,35
20100201|2009-07-08 08:00,8,5.466,5.488,5.466,5.48,14
20100201|2009-07-08 08:30,8,5.49,5.5,5.47,5.474,18
20100201|2009-07-08 09:00,8,5.497,5.499,5.495,5.496,26
20100201|2009-07-08 09:30,8,5.474,5.477,5.47,5.47,6
20100201|2009-07-08 10:00,8,5.46,5.468,5.456,5.456,58
20100201|2009-07-08 10:30,8,5.456,5.459,5.454,5.459,85
20100201|2009-07-08 11:00,8,5.451,5.461,5.451,5.455,9
20100201|2009-07-08 11:30,8,5.464,5.464,5.464,5.464,1
20100201|2009-07-08 12:00,8,5.451,5.48,5.451,5.48,13
20100201|2009-07-08 12:30,8,5.491,5.491,5.467,5.467,3
20100201|2009-07-08 13:00,8,5.459,5.46,5.459,5.46,7
20100201|2009-07-08 13:30,8,5.462,5.472,5.462,5.472,3
20100201|2009-07-08 14:00,8,5.465,5.465,5.465,5.465,1
20100201|2009-07-08 14:30,8,5.466,5.466,5.466,5.466,3
20100201|2009-07-08 15:00,8,5.472,5.472,5.472,5.472,1
20100201|2009-07-08 15:30,8,5.485,5.485,5.485,5.485,1
20100201|2009-07-09 07:30,9,5.533,5.533,5.533,5.533,1
20100201|2009-07-09 08:00,9,5.51,5.512,5.505,5.511,11
20100201|2009-07-09 09:00,9,5.492,5.497,5.492,5.493,7
20100201|2009-07-09 09:30,9,5.455,5.54,5.455,5.527,140
20100201|2009-07-09 10:00,9,5.474,5.474,5.472,5.474,10
20100201|2009-07-09 10:30,9,5.498,5.498,5.485,5.486,5
20100201|2009-07-09 11:30,9,5.491,5.491,5.491,5.491,1
20100201|2009-07-09 12:00,9,5.46,5.465,5.46,5.465,4
20100201|2009-07-09 12:30,9,5.452,5.452,5.452,5.452,1
20100201|2009-07-09 13:00,9,5.466,5.47,5.455,5.464,25
20100201|2009-07-09 13:30,9,5.475,5.478,5.475,5.478,12
20100201|2009-07-09 14:00,9,5.476,5.478,5.473,5.473,15
20100201|2009-07-09 14:30,9,5.474,5.474,5.474,5.474,1
20100201|2009-07-10 06:30,10,5.43,5.43,5.43,5.43,2
20100201|2009-07-10 07:30,10,5.432,5.432,5.42,5.42,8
20100201|2009-07-10 08:00,10,5.42,5.427,5.42,5.427,2
20100201|2009-07-10 08:30,10,5.415,5.415,5.414,5.414,7
20100201|2009-07-10 09:00,10,5.415,5.423,5.415,5.422,58
20100201|2009-07-10 09:30,10,5.415,5.42,5.41,5.42,30
20100201|2009-07-10 10:00,10,5.419,5.42,5.41,5.41,67
20100201|2009-07-10 10:30,10,5.402,5.407,5.4,5.405,22
20100201|2009-07-10 11:00,10,5.405,5.405,5.4,5.4,12
20100201|2009-07-10 12:00,10,5.396,5.396,5.395,5.395,7
20100201|2009-07-10 12:30,10,5.41,5.41,5.41,5.41,1
20100201|2009-07-10 13:00,10,5.421,5.421,5.415,5.415,6
20100201|2009-07-10 13:30,10,5.399,5.402,5.396,5.402,12
20100201|2009-07-10 14:00,10,5.395,5.395,5.395,5.395,5
20100201|2009-07-10 14:30,10,5.405,5.405,5.399,5.399,11
20100201|2009-07-10 15:00,10,5.397,5.405,5.397,5.405,11
20100201|2009-07-12 19:30,13,5.365,5.38,5.365,5.38,5
20100201|2009-07-13 05:00,13,5.36,5.36,5.36,5.36,2
20100201|2009-07-13 06:30,13,5.35,5.35,5.35,5.35,1
20100201|2009-07-13 08:00,13,5.327,5.327,5.308,5.32,11
20100201|2009-07-13 08:30,13,5.321,5.321,5.307,5.307,4
20100201|2009-07-13 09:00,13,5.3,5.317,5.3,5.31,13
20100201|2009-07-13 09:30,13,5.309,5.309,5.295,5.295,7
20100201|2009-07-13 10:00,13,5.312,5.312,5.312,5.312,2
20100201|2009-07-13 10:30,13,5.315,5.315,5.311,5.312,27
20100201|2009-07-13 11:00,13,5.297,5.308,5.297,5.308,4
20100201|2009-07-13 11:30,13,5.307,5.307,5.307,5.307,1
20100201|2009-07-13 12:00,13,5.299,5.308,5.299,5.303,3
20100201|2009-07-13 12:30,13,5.3,5.3,5.29,5.29,2
20100201|2009-07-13 13:00,13,5.29,5.29,5.28,5.29,15
20100201|2009-07-13 13:30,13,5.29,5.29,5.289,5.289,2
20100201|2009-07-13 14:30,13,5.299,5.3,5.295,5.297,14
20100201|2009-07-13 15:30,13,5.31,5.31,5.31,5.31,8
20100201|2009-07-13 16:00,13,5.355,5.355,5.355,5.355,1
20100201|2009-07-14 07:00,14,5.38,5.384,5.37,5.37,10
20100201|2009-07-14 08:00,14,5.391,5.391,5.39,5.39,7
20100201|2009-07-14 08:30,14,5.379,5.379,5.379,5.379,1
20100201|2009-07-14 09:30,14,5.382,5.382,5.37,5.377,7
20100201|2009-07-14 10:00,14,5.39,5.395,5.39,5.395,15
20100201|2009-07-14 12:00,14,5.39,5.391,5.385,5.385,4
20100201|2009-07-14 12:30,14,5.412,5.412,5.412,5.412,2
20100201|2009-07-14 13:00,14,5.42,5.45,5.42,5.442,20
20100201|2009-07-14 13:30,14,5.447,5.447,5.445,5.447,33
20100201|2009-07-14 14:00,14,5.448,5.448,5.446,5.446,31
20100201|2009-07-15 07:30,15,5.503,5.503,5.503,5.503,1
20100201|2009-07-15 08:00,15,5.441,5.441,5.441,5.441,1
20100201|2009-07-15 08:30,15,5.45,5.45,5.431,5.431,4
20100201|2009-07-15 09:00,15,5.431,5.431,5.431,5.431,1
20100201|2009-07-15 09:30,15,5.42,5.42,5.38,5.39,23
20100201|2009-07-15 10:30,15,5.377,5.377,5.36,5.362,3
20100201|2009-07-15 11:00,15,5.319,5.319,5.312,5.314,19
20100201|2009-07-15 11:30,15,5.356,5.356,5.356,5.356,1
20100201|2009-07-15 12:00,15,5.366,5.366,5.365,5.365,4
20100201|2009-07-15 12:30,15,5.335,5.355,5.335,5.335,3
20100201|2009-07-15 13:00,15,5.335,5.342,5.335,5.337,4
20100201|2009-07-15 13:30,15,5.337,5.343,5.337,5.343,2
20100201|2009-07-15 14:00,15,5.347,5.352,5.347,5.35,5
20100201|2009-07-15 14:30,15,5.373,5.373,5.37,5.37,3
20100201|2009-07-16 08:00,16,5.384,5.404,5.384,5.402,9
20100201|2009-07-16 08:30,16,5.41,5.425,5.41,5.425,3
20100201|2009-07-16 09:00,16,5.43,5.448,5.423,5.423,29
20100201|2009-07-16 09:30,16,5.442,5.491,5.434,5.481,25
20100201|2009-07-16 10:00,16,5.503,5.511,5.503,5.511,2
20100201|2009-07-16 10:30,16,5.548,5.561,5.548,5.561,8
20100201|2009-07-16 11:00,16,5.555,5.585,5.555,5.585,17
20100201|2009-07-16 11:30,16,5.585,5.585,5.576,5.585,75
20100201|2009-07-16 12:00,16,5.58,5.605,5.568,5.605,92
20100201|2009-07-16 12:30,16,5.602,5.631,5.6,5.619,54
20100201|2009-07-16 13:00,16,5.619,5.619,5.586,5.592,59
20100201|2009-07-16 13:30,16,5.627,5.627,5.625,5.627,4
20100201|2009-07-16 14:00,16,5.605,5.605,5.605,5.605,1
20100201|2009-07-16 14:30,16,5.566,5.566,5.564,5.565,3
20100201|2009-07-17 08:00,17,5.542,5.557,5.526,5.557,31
20100201|2009-07-17 08:30,17,5.569,5.583,5.556,5.583,16
20100201|2009-07-17 09:00,17,5.607,5.668,5.607,5.65,19
20100201|2009-07-17 09:30,17,5.65,5.654,5.635,5.635,42
20100201|2009-07-17 10:00,17,5.6,5.631,5.598,5.631,10
20100201|2009-07-17 10:30,17,5.644,5.644,5.64,5.641,4
20100201|2009-07-17 11:00,17,5.666,5.667,5.666,5.667,10
20100201|2009-07-17 12:00,17,5.703,5.712,5.702,5.702,15
20100201|2009-07-17 12:30,17,5.71,5.71,5.702,5.702,3
20100201|2009-07-17 13:00,17,5.699,5.699,5.637,5.637,20
20100201|2009-07-17 13:30,17,5.624,5.625,5.624,5.625,2
20100201|2009-07-17 14:00,17,5.61,5.61,5.61,5.61,2
20100201|2009-07-17 14:30,17,5.609,5.609,5.609,5.609,1
20100201|2009-07-20 08:00,20,5.663,5.663,5.663,5.663,3
20100201|2009-07-20 08:30,20,5.621,5.634,5.608,5.608,13
20100201|2009-07-20 09:30,20,5.574,5.574,5.533,5.545,4
20100201|2009-07-20 10:00,20,5.555,5.555,5.555,5.555,1
20100201|2009-07-20 10:30,20,5.561,5.561,5.561,5.561,5
20100201|2009-07-20 11:00,20,5.573,5.573,5.573,5.573,2
20100201|2009-07-20 11:30,20,5.593,5.62,5.593,5.62,3
20100201|2009-07-20 12:00,20,5.626,5.626,5.616,5.619,9
20100201|2009-07-20 13:00,20,5.675,5.675,5.632,5.632,18
20100201|2009-07-20 13:30,20,5.645,5.645,5.625,5.625,9
20100201|2009-07-20 14:00,20,5.63,5.634,5.63,5.63,22
20100201|2009-07-20 15:00,20,5.635,5.635,5.635,5.635,1
20100201|2009-07-21 08:00,21,5.621,5.626,5.621,5.625,4
20100201|2009-07-21 08:30,21,5.625,5.664,5.625,5.664,6
20100201|2009-07-21 09:00,21,5.664,5.664,5.664,5.664,2
20100201|2009-07-21 09:30,21,5.686,5.686,5.64,5.64,2
20100201|2009-07-21 10:00,21,5.67,5.682,5.67,5.682,2
20100201|2009-07-21 10:30,21,5.666,5.666,5.65,5.65,2
20100201|2009-07-21 12:30,21,5.647,5.652,5.645,5.65,13
20100201|2009-07-21 13:00,21,5.663,5.663,5.661,5.661,10
20100201|2009-07-21 15:00,21,5.68,5.68,5.68,5.68,1
20100201|2009-07-22 07:30,22,5.613,5.613,5.599,5.599,5
20100201|2009-07-22 08:00,22,5.606,5.619,5.606,5.609,9
20100201|2009-07-22 08:30,22,5.607,5.669,5.607,5.66,15
20100201|2009-07-22 09:00,22,5.677,5.699,5.677,5.699,87
20100201|2009-07-22 09:30,22,5.698,5.766,5.687,5.74,127
20100201|2009-07-22 10:00,22,5.77,5.802,5.77,5.79,77
20100201|2009-07-22 10:30,22,5.786,5.788,5.786,5.788,3
20100201|2009-07-22 11:00,22,5.798,5.798,5.792,5.792,2
20100201|2009-07-22 11:30,22,5.785,5.785,5.761,5.771,22
20100201|2009-07-22 12:00,22,5.783,5.8,5.77,5.77,19
20100201|2009-07-22 12:30,22,5.77,5.773,5.756,5.756,28
20100201|2009-07-22 13:00,22,5.744,5.744,5.72,5.72,3
20100201|2009-07-22 14:30,22,5.762,5.764,5.76,5.76,5
20100201|2009-07-22 23:30,23,5.76,5.76,5.76,5.76,7
20100201|2009-07-23 01:00,23,5.76,5.76,5.76,5.76,1
20100201|2009-07-23 03:30,23,5.76,5.76,5.76,5.76,6
20100201|2009-07-23 04:00,23,5.76,5.76,5.76,5.76,3
20100201|2009-07-23 07:00,23,5.76,5.76,5.76,5.76,8
20100201|2009-07-23 08:00,23,5.763,5.763,5.759,5.759,6
20100201|2009-07-23 08:30,23,5.768,5.768,5.768,5.768,1
20100201|2009-07-23 09:00,23,5.785,5.803,5.785,5.803,8
20100201|2009-07-23 09:30,23,5.75,5.767,5.682,5.705,43
20100201|2009-07-23 10:00,23,5.695,5.706,5.695,5.706,3
20100201|2009-07-23 10:30,23,5.698,5.698,5.69,5.69,2
20100201|2009-07-23 11:00,23,5.676,5.696,5.676,5.692,7
20100201|2009-07-23 11:30,23,5.695,5.695,5.656,5.656,86
20100201|2009-07-23 12:00,23,5.666,5.666,5.651,5.651,6
20100201|2009-07-23 13:00,23,5.615,5.636,5.615,5.636,5
20100201|2009-07-23 13:30,23,5.575,5.575,5.575,5.575,1
20100201|2009-07-23 14:00,23,5.607,5.607,5.59,5.59,5
20100201|2009-07-23 14:30,23,5.58,5.58,5.58,5.58,4
20100201|2009-07-23 15:00,23,5.568,5.586,5.567,5.586,11
20100201|2009-07-23 16:00,23,5.572,5.572,5.572,5.572,1
20100201|2009-07-24 07:00,24,5.588,5.588,5.588,5.588,1
20100201|2009-07-24 08:00,24,5.585,5.595,5.585,5.591,10
20100201|2009-07-24 08:30,24,5.6,5.611,5.6,5.611,2
20100201|2009-07-24 09:00,24,5.605,5.611,5.605,5.606,16
20100201|2009-07-24 09:30,24,5.625,5.625,5.625,5.625,3
20100201|2009-07-24 10:30,24,5.67,5.7,5.67,5.7,11
20100201|2009-07-24 11:00,24,5.698,5.698,5.698,5.698,2
20100201|2009-07-24 11:30,24,5.693,5.697,5.693,5.695,16
20100201|2009-07-24 12:30,24,5.71,5.71,5.69,5.699,3
20100201|2009-07-24 13:30,24,5.71,5.71,5.71,5.71,7
20100201|2009-07-24 14:00,24,5.7,5.71,5.698,5.698,26
20100201|2009-07-24 15:00,24,5.692,5.692,5.692,5.692,1
20100201|2009-07-27 07:00,27,5.66,5.66,5.66,5.66,20
20100201|2009-07-27 07:30,27,5.68,5.681,5.68,5.681,8
20100201|2009-07-27 08:00,27,5.64,5.64,5.64,5.64,5
20100201|2009-07-27 08:30,27,5.629,5.636,5.627,5.636,95
20100201|2009-07-27 09:00,27,5.663,5.663,5.65,5.65,5
20100201|2009-07-27 09:30,27,5.625,5.625,5.625,5.625,1
20100201|2009-07-27 10:00,27,5.625,5.662,5.62,5.661,101
20100201|2009-07-27 11:00,27,5.671,5.691,5.671,5.687,17
20100201|2009-07-27 13:00,27,5.679,5.68,5.666,5.675,37
20100201|2009-07-27 13:30,27,5.675,5.683,5.673,5.683,20
20100201|2009-07-27 14:30,27,5.683,5.683,5.683,5.683,1
20100201|2009-07-27 15:00,27,5.68,5.68,5.68,5.68,5
20100201|2009-07-28 08:00,28,5.642,5.642,5.631,5.631,3
20100201|2009-07-28 08:30,28,5.644,5.644,5.644,5.644,1
20100201|2009-07-28 09:00,28,5.645,5.645,5.613,5.613,2
20100201|2009-07-28 09:30,28,5.595,5.595,5.58,5.586,22
20100201|2009-07-28 10:00,28,5.585,5.585,5.574,5.574,3
20100201|2009-07-28 10:30,28,5.574,5.574,5.542,5.542,39
20100201|2009-07-28 11:00,28,5.551,5.554,5.542,5.542,18
20100201|2009-07-28 11:30,28,5.547,5.55,5.547,5.55,6
20100201|2009-07-28 12:00,28,5.541,5.56,5.537,5.56,8
20100201|2009-07-28 13:30,28,5.61,5.61,5.602,5.602,2
20100201|2009-07-28 14:00,28,5.6,5.6,5.6,5.6,1
20100201|2009-07-29 07:30,29,5.565,5.565,5.565,5.565,1
20100201|2009-07-29 08:00,29,5.585,5.59,5.582,5.585,43
20100201|2009-07-29 08:30,29,5.568,5.568,5.536,5.538,19
20100201|2009-07-29 09:00,29,5.553,5.556,5.551,5.555,19
20100201|2009-07-29 09:30,29,5.53,5.53,5.514,5.514,15
20100201|2009-07-29 10:00,29,5.511,5.511,5.47,5.49,37
20100201|2009-07-29 10:30,29,5.491,5.492,5.464,5.464,27
20100201|2009-07-29 11:00,29,5.456,5.47,5.411,5.411,20
20100201|2009-07-29 11:30,29,5.435,5.443,5.435,5.443,6
20100201|2009-07-29 12:00,29,5.419,5.435,5.419,5.43,38
20100201|2009-07-29 12:30,29,5.453,5.47,5.453,5.465,21
20100201|2009-07-29 13:00,29,5.484,5.498,5.484,5.497,69
20100201|2009-07-29 13:30,29,5.497,5.503,5.497,5.503,15
20100201|2009-07-29 14:00,29,5.488,5.491,5.488,5.491,24
20100201|2009-07-29 14:30,29,5.48,5.48,5.477,5.477,8
20100201|2009-07-30 05:30,30,5.545,5.545,5.545,5.545,1
20100201|2009-07-30 08:00,30,5.503,5.503,5.503,5.503,1
20100201|2009-07-30 08:30,30,5.503,5.509,5.492,5.509,10
20100201|2009-07-30 09:00,30,5.521,5.55,5.512,5.55,57
20100201|2009-07-30 09:30,30,5.585,5.63,5.585,5.609,18
20100201|2009-07-30 10:00,30,5.615,5.615,5.576,5.576,3
20100201|2009-07-30 11:00,30,5.617,5.617,5.617,5.617,1
20100201|2009-07-30 11:30,30,5.63,5.65,5.626,5.635,19
20100201|2009-07-30 12:00,30,5.655,5.665,5.647,5.665,156
20100201|2009-07-30 12:30,30,5.7,5.705,5.668,5.668,29
20100201|2009-07-30 13:00,30,5.709,5.709,5.709,5.709,1
20100201|2009-07-30 14:00,30,5.71,5.71,5.71,5.71,7
20100201|2009-07-30 14:30,30,5.706,5.706,5.706,5.706,3
20100201|2009-07-30 15:00,30,5.694,5.697,5.694,5.697,2
20100201|2009-07-30 15:30,30,5.697,5.697,5.697,5.697,2
20100201|2009-07-30 23:30,31,5.695,5.695,5.695,5.695,6
20100201|2009-07-31 00:00,31,5.695,5.695,5.695,5.695,9
20100201|2009-07-31 07:30,31,5.661,5.661,5.62,5.62,37
20100201|2009-07-31 08:00,31,5.58,5.628,5.58,5.628,81
20100201|2009-07-31 08:30,31,5.628,5.656,5.623,5.64,44
20100201|2009-07-31 09:00,31,5.632,5.645,5.63,5.633,44
20100201|2009-07-31 09:30,31,5.635,5.635,5.603,5.618,38
20100201|2009-07-31 10:00,31,5.617,5.622,5.617,5.622,2
20100201|2009-07-31 10:30,31,5.623,5.624,5.611,5.611,18
20100201|2009-07-31 11:30,31,5.618,5.618,5.618,5.618,2
20100201|2009-07-31 12:00,31,5.63,5.63,5.63,5.63,2
20100201|2009-07-31 12:30,31,5.639,5.658,5.639,5.658,2
20100201|2009-07-31 13:00,31,5.655,5.655,5.655,5.655,1
20100201|2009-07-31 13:30,31,5.682,5.682,5.682,5.682,1
20100201|2009-07-31 14:00,31,5.705,5.705,5.705,5.705,1
20100201|2009-07-31 15:00,31,5.678,5.678,5.678,5.678,3
20100201|2009-08-03 08:00,3,5.85,6.124,5.826,5.871,146
20100201|2009-08-03 08:30,3,5.897,5.904,5.886,5.892,32
20100201|2009-08-03 09:00,3,5.953,5.966,5.953,5.96,26
20100201|2009-08-03 09:30,3,5.87,5.883,5.866,5.88,57
20100201|2009-08-03 10:00,3,5.885,5.902,5.88,5.902,152
20100201|2009-08-03 10:30,3,5.902,5.915,5.902,5.915,34
20100201|2009-08-03 11:00,3,5.905,5.914,5.901,5.906,177
20100201|2009-08-03 11:30,3,5.96,5.963,5.96,5.963,4
20100201|2009-08-03 12:00,3,5.985,6,5.918,5.918,49
20100201|2009-08-03 13:00,3,5.955,5.955,5.955,5.955,2
20100201|2009-08-03 13:30,3,5.972,5.972,5.943,5.943,4
20100201|2009-08-03 15:00,3,5.96,5.97,5.96,5.97,4
20100201|2009-08-03 18:00,4,5.93,5.93,5.93,5.93,7
20100201|2009-08-04 07:30,4,5.854,5.874,5.854,5.874,2
20100201|2009-08-04 08:00,4,5.9,5.91,5.894,5.894,19
20100201|2009-08-04 08:30,4,5.91,5.91,5.855,5.871,41
20100201|2009-08-04 09:00,4,5.887,5.887,5.884,5.884,2
20100201|2009-08-04 09:30,4,5.896,5.912,5.896,5.912,22
20100201|2009-08-04 10:00,4,5.924,5.956,5.924,5.955,20
20100201|2009-08-04 10:30,4,5.96,5.97,5.96,5.97,13
20100201|2009-08-04 11:00,4,5.97,5.97,5.962,5.962,9
20100201|2009-08-04 11:30,4,5.984,6,5.984,6,11
20100201|2009-08-04 12:00,4,5.952,5.952,5.95,5.95,5
20100201|2009-08-04 12:30,4,5.952,5.952,5.949,5.949,5
20100201|2009-08-04 13:00,4,5.909,5.958,5.909,5.958,41
20100201|2009-08-04 14:30,4,5.931,5.931,5.928,5.928,10
20100201|2009-08-04 15:00,4,5.95,5.95,5.95,5.95,1
20100201|2009-08-05 01:30,5,5.898,5.898,5.898,5.898,1
20100201|2009-08-05 07:00,5,5.98,5.98,5.98,5.98,1
20100201|2009-08-05 07:30,5,5.956,5.956,5.956,5.956,1
20100201|2009-08-05 08:30,5,5.968,5.995,5.968,5.995,56
20100201|2009-08-05 09:00,5,5.989,5.998,5.977,5.988,41
20100201|2009-08-05 09:30,5,5.984,6.002,5.984,6,13
20100201|2009-08-05 10:00,5,6.031,6.031,6.026,6.026,2
20100201|2009-08-05 10:30,5,6,6.007,6,6.004,11
20100201|2009-08-05 11:00,5,6.005,6.005,5.992,6.001,8
20100201|2009-08-05 11:30,5,6.03,6.03,6.005,6.005,36
20100201|2009-08-05 12:00,5,5.997,5.998,5.997,5.998,4
20100201|2009-08-05 12:30,5,6.028,6.028,6.028,6.028,1
20100201|2009-08-05 13:00,5,6.041,6.041,6.035,6.035,3
20100201|2009-08-05 16:00,5,5.977,5.977,5.975,5.975,2
20100201|2009-08-06 08:00,6,6.004,6.004,6.003,6.003,2
20100201|2009-08-06 08:30,6,5.954,5.954,5.94,5.945,27
20100201|2009-08-06 09:00,6,5.942,5.942,5.942,5.942,1
20100201|2009-08-06 09:30,6,5.825,5.872,5.819,5.845,51
20100201|2009-08-06 10:00,6,5.842,5.842,5.778,5.8,16
20100201|2009-08-06 10:30,6,5.813,5.831,5.813,5.831,19
20100201|2009-08-06 11:00,6,5.824,5.824,5.81,5.81,5
20100201|2009-08-06 11:30,6,5.802,5.802,5.802,5.802,1
20100201|2009-08-06 12:30,6,5.831,5.831,5.831,5.831,22
20100201|2009-08-06 13:00,6,5.82,5.82,5.801,5.801,2
20100201|2009-08-06 13:30,6,5.781,5.781,5.777,5.777,4
20100201|2009-08-06 14:30,6,5.787,5.787,5.787,5.787,2
20100201|2009-08-06 15:00,6,5.787,5.792,5.787,5.792,2
20100201|2009-08-07 07:30,7,5.82,5.82,5.82,5.82,5
20100201|2009-08-07 08:00,7,5.845,5.874,5.845,5.855,5
20100201|2009-08-07 08:30,7,5.855,5.855,5.817,5.83,7
20100201|2009-08-07 09:30,7,5.806,5.817,5.794,5.805,14
20100201|2009-08-07 10:00,7,5.789,5.79,5.789,5.79,6
20100201|2009-08-07 10:30,7,5.804,5.806,5.801,5.803,11
20100201|2009-08-07 11:00,7,5.791,5.791,5.782,5.782,4
20100201|2009-08-07 11:30,7,5.762,5.766,5.75,5.766,14
20100201|2009-08-07 12:00,7,5.734,5.736,5.734,5.736,4
20100201|2009-08-07 12:30,7,5.744,5.744,5.744,5.744,1
20100201|2009-08-07 13:00,7,5.734,5.742,5.734,5.742,2
20100201|2009-08-07 13:30,7,5.727,5.727,5.72,5.721,7
20100201|2009-08-10 07:30,10,5.748,5.748,5.748,5.748,1
20100201|2009-08-10 08:00,10,5.814,5.814,5.814,5.814,2
20100201|2009-08-10 08:30,10,5.79,5.79,5.77,5.785,8
20100201|2009-08-10 09:00,10,5.779,5.779,5.77,5.77,9
20100201|2009-08-10 09:30,10,5.79,5.79,5.79,5.79,4
20100201|2009-08-10 10:00,10,5.798,5.798,5.797,5.797,3
20100201|2009-08-10 10:30,10,5.8,5.809,5.787,5.787,3
20100201|2009-08-10 11:00,10,5.787,5.797,5.787,5.797,7
20100201|2009-08-10 11:30,10,5.745,5.75,5.739,5.74,8
20100201|2009-08-10 12:00,10,5.73,5.73,5.73,5.73,1
20100201|2009-08-10 12:30,10,5.735,5.736,5.735,5.736,6
20100201|2009-08-10 13:00,10,5.723,5.723,5.723,5.723,1
20100201|2009-08-10 14:00,10,5.736,5.736,5.736,5.736,2
20100201|2009-08-11 06:00,11,5.815,5.815,5.815,5.815,1
20100201|2009-08-11 07:00,11,5.796,5.796,5.796,5.796,1
20100201|2009-08-11 08:00,11,5.767,5.767,5.687,5.687,18
20100201|2009-08-11 08:30,11,5.681,5.681,5.668,5.67,7
20100201|2009-08-11 09:00,11,5.68,5.705,5.68,5.705,2
20100201|2009-08-11 09:30,11,5.683,5.69,5.682,5.682,3
20100201|2009-08-11 10:00,11,5.68,5.68,5.663,5.68,5
20100201|2009-08-11 10:30,11,5.675,5.675,5.675,5.675,1
20100201|2009-08-11 11:00,11,5.68,5.68,5.662,5.67,32
20100201|2009-08-11 11:30,11,5.684,5.684,5.684,5.684,1
20100201|2009-08-11 12:00,11,5.703,5.703,5.703,5.703,1
20100201|2009-08-11 12:30,11,5.706,5.706,5.706,5.706,1
20100201|2009-08-11 13:00,11,5.685,5.685,5.684,5.684,2
20100201|2009-08-11 13:30,11,5.696,5.696,5.696,5.696,5
20100201|2009-08-12 07:00,12,5.65,5.65,5.65,5.65,1
20100201|2009-08-12 07:30,12,5.671,5.671,5.671,5.671,1
20100201|2009-08-12 08:00,12,5.722,5.722,5.69,5.69,13
20100201|2009-08-12 08:30,12,5.724,5.732,5.71,5.71,12
20100201|2009-08-12 09:00,12,5.73,5.74,5.723,5.735,32
20100201|2009-08-12 09:30,12,5.71,5.71,5.687,5.693,10
20100201|2009-08-12 10:00,12,5.701,5.72,5.701,5.707,19
20100201|2009-08-12 10:30,12,5.698,5.717,5.698,5.714,5
20100201|2009-08-12 11:00,12,5.733,5.738,5.726,5.726,15
20100201|2009-08-12 12:00,12,5.69,5.703,5.689,5.703,4
20100201|2009-08-12 12:30,12,5.705,5.706,5.705,5.706,2
20100201|2009-08-12 13:00,12,5.699,5.699,5.691,5.691,8
20100201|2009-08-12 13:30,12,5.689,5.689,5.688,5.688,7
20100201|2009-08-12 14:00,12,5.697,5.697,5.695,5.695,6
20100201|2009-08-12 14:30,12,5.701,5.701,5.701,5.701,20
20100201|2009-08-13 08:00,13,5.69,5.69,5.655,5.665,9
20100201|2009-08-13 08:30,13,5.664,5.664,5.637,5.65,14
20100201|2009-08-13 09:00,13,5.649,5.649,5.64,5.645,11
20100201|2009-08-13 09:30,13,5.69,5.735,5.69,5.735,11
20100201|2009-08-13 10:00,13,5.747,5.747,5.7,5.705,28
20100201|2009-08-13 10:30,13,5.718,5.718,5.684,5.695,28
20100201|2009-08-13 11:00,13,5.701,5.705,5.701,5.705,21
20100201|2009-08-13 11:30,13,5.652,5.661,5.652,5.66,18
20100201|2009-08-13 12:30,13,5.684,5.687,5.684,5.687,10
20100201|2009-08-13 13:00,13,5.637,5.637,5.637,5.637,1
20100201|2009-08-13 13:30,13,5.644,5.651,5.644,5.651,53
20100201|2009-08-13 14:00,13,5.655,5.659,5.655,5.659,2
20100201|2009-08-13 15:00,13,5.68,5.68,5.68,5.68,1
20100201|2009-08-13 15:30,13,5.686,5.686,5.686,5.686,4
20100201|2009-08-14 07:30,14,5.675,5.675,5.67,5.67,33
20100201|2009-08-14 08:00,14,5.628,5.672,5.627,5.655,50
20100201|2009-08-14 08:30,14,5.668,5.668,5.666,5.666,16
20100201|2009-08-14 09:00,14,5.653,5.653,5.647,5.647,2
20100201|2009-08-14 09:30,14,5.636,5.65,5.625,5.632,19
20100201|2009-08-14 10:00,14,5.642,5.642,5.642,5.642,1
20100201|2009-08-14 10:30,14,5.631,5.633,5.623,5.623,48
20100201|2009-08-14 11:00,14,5.616,5.635,5.616,5.624,55
20100201|2009-08-14 11:30,14,5.615,5.64,5.615,5.64,5
20100201|2009-08-14 12:30,14,5.628,5.635,5.628,5.635,3
20100201|2009-08-14 13:00,14,5.63,5.632,5.615,5.615,48
20100201|2009-08-14 13:30,14,5.633,5.633,5.633,5.633,1
20100201|2009-08-14 14:00,14,5.637,5.637,5.637,5.637,2
20100201|2009-08-14 14:30,14,5.644,5.645,5.64,5.64,7
20100201|2009-08-17 04:00,17,5.55,5.55,5.55,5.55,2
20100201|2009-08-17 06:00,17,5.515,5.54,5.515,5.54,4
20100201|2009-08-17 07:30,17,5.56,5.56,5.56,5.56,1
20100201|2009-08-17 08:00,17,5.571,5.571,5.543,5.543,5
20100201|2009-08-17 08:30,17,5.54,5.54,5.521,5.521,21
20100201|2009-08-17 09:00,17,5.531,5.545,5.521,5.521,17
20100201|2009-08-17 09:30,17,5.538,5.538,5.52,5.52,16
20100201|2009-08-17 10:00,17,5.52,5.526,5.51,5.526,12
20100201|2009-08-17 11:00,17,5.508,5.525,5.503,5.525,100
20100201|2009-08-17 12:00,17,5.517,5.535,5.517,5.526,10
20100201|2009-08-17 13:00,17,5.522,5.525,5.518,5.518,12
20100201|2009-08-17 13:30,17,5.529,5.53,5.529,5.529,5
20100201|2009-08-17 14:00,17,5.541,5.545,5.529,5.531,7
20100201|2009-08-17 16:00,17,5.53,5.53,5.53,5.53,1
20100201|2009-08-18 06:30,18,5.507,5.507,5.507,5.507,1
20100201|2009-08-18 07:00,18,5.492,5.492,5.492,5.492,1
20100201|2009-08-18 08:00,18,5.484,5.484,5.47,5.473,10
20100201|2009-08-18 08:30,18,5.492,5.492,5.452,5.452,51
20100201|2009-08-18 09:30,18,5.479,5.479,5.476,5.476,6
20100201|2009-08-18 10:00,18,5.464,5.464,5.464,5.464,1
20100201|2009-08-18 10:30,18,5.459,5.463,5.455,5.463,11
20100201|2009-08-18 12:30,18,5.447,5.454,5.44,5.45,15
20100201|2009-08-18 13:00,18,5.45,5.45,5.431,5.44,27
20100201|2009-08-18 13:30,18,5.454,5.454,5.454,5.454,1
20100201|2009-08-18 14:00,18,5.453,5.454,5.453,5.453,6
20100201|2009-08-18 14:30,18,5.45,5.45,5.45,5.45,1
20100201|2009-08-18 15:30,18,5.45,5.45,5.45,5.45,1
20100201|2009-08-19 07:30,19,5.42,5.42,5.42,5.42,1
20100201|2009-08-19 08:00,19,5.4,5.426,5.4,5.417,13
20100201|2009-08-19 08:30,19,5.417,5.45,5.417,5.45,16
20100201|2009-08-19 09:00,19,5.48,5.48,5.44,5.447,29
20100201|2009-08-19 09:30,19,5.464,5.469,5.442,5.442,37
20100201|2009-08-19 10:00,19,5.439,5.439,5.427,5.427,13
20100201|2009-08-19 10:30,19,5.428,5.442,5.428,5.442,3
20100201|2009-08-19 11:00,19,5.43,5.43,5.43,5.43,3
20100201|2009-08-19 11:30,19,5.427,5.434,5.427,5.434,2
20100201|2009-08-19 12:00,19,5.434,5.436,5.43,5.433,12
20100201|2009-08-19 12:30,19,5.434,5.461,5.433,5.461,17
20100201|2009-08-19 13:00,19,5.467,5.467,5.449,5.449,3
20100201|2009-08-19 13:30,19,5.448,5.448,5.448,5.448,1
20100201|2009-08-19 14:00,19,5.466,5.468,5.463,5.468,7
20100201|2009-08-19 14:30,19,5.464,5.468,5.464,5.468,2
20100201|2009-08-19 15:00,19,5.47,5.478,5.47,5.478,10
20100201|2009-08-19 20:30,20,5.445,5.445,5.445,5.445,2
20100201|2009-08-19 22:30,20,5.447,5.448,5.447,5.448,2
20100201|2009-08-20 07:30,20,5.48,5.484,5.48,5.484,7
20100201|2009-08-20 08:00,20,5.484,5.484,5.453,5.466,60
20100201|2009-08-20 08:30,20,5.462,5.467,5.449,5.456,61
20100201|2009-08-20 09:00,20,5.456,5.47,5.456,5.47,5
20100201|2009-08-20 09:30,20,5.42,5.485,5.414,5.436,109
20100201|2009-08-20 10:00,20,5.424,5.438,5.416,5.423,102
20100201|2009-08-20 10:30,20,5.431,5.431,5.42,5.42,9
20100201|2009-08-20 11:00,20,5.423,5.423,5.39,5.402,20
20100201|2009-08-20 11:30,20,5.394,5.395,5.394,5.395,5
20100201|2009-08-20 12:00,20,5.388,5.392,5.388,5.388,10
20100201|2009-08-20 12:30,20,5.388,5.398,5.38,5.38,20
20100201|2009-08-20 13:00,20,5.39,5.398,5.386,5.387,26
20100201|2009-08-20 13:30,20,5.388,5.388,5.388,5.388,8
20100201|2009-08-20 14:00,20,5.384,5.385,5.377,5.377,5
20100201|2009-08-20 14:30,20,5.375,5.375,5.371,5.371,30
20100201|2009-08-20 15:00,20,5.38,5.391,5.38,5.391,3
20100201|2009-08-20 15:30,20,5.388,5.388,5.388,5.388,1
20100201|2009-08-21 06:00,21,5.435,5.435,5.435,5.435,1
20100201|2009-08-21 07:30,21,5.373,5.373,5.348,5.355,19
20100201|2009-08-21 08:00,21,5.367,5.381,5.348,5.377,45
20100201|2009-08-21 08:30,21,5.378,5.4,5.378,5.392,15
20100201|2009-08-21 09:00,21,5.4,5.425,5.4,5.415,13
20100201|2009-08-21 09:30,21,5.405,5.41,5.4,5.4,12
20100201|2009-08-21 10:00,21,5.407,5.41,5.393,5.408,12
20100201|2009-08-21 10:30,21,5.401,5.401,5.401,5.401,1
20100201|2009-08-21 11:00,21,5.4,5.4,5.4,5.4,5
20100201|2009-08-21 11:30,21,5.405,5.411,5.405,5.411,7
20100201|2009-08-21 12:00,21,5.408,5.408,5.393,5.399,5
20100201|2009-08-21 12:30,21,5.356,5.356,5.35,5.35,16
20100201|2009-08-21 13:00,21,5.354,5.375,5.354,5.364,10
20100201|2009-08-21 13:30,21,5.367,5.37,5.367,5.37,25
20100201|2009-08-21 14:30,21,5.381,5.381,5.381,5.381,1
20100201|2009-08-23 19:00,24,5.336,5.336,5.336,5.336,1
20100201|2009-08-24 04:30,24,5.35,5.364,5.35,5.364,6
20100201|2009-08-24 07:00,24,5.385,5.385,5.385,5.385,2
20100201|2009-08-24 07:30,24,5.357,5.361,5.354,5.361,17
20100201|2009-08-24 08:00,24,5.411,5.411,5.401,5.401,3
20100201|2009-08-24 08:30,24,5.407,5.451,5.402,5.41,47
20100201|2009-08-24 09:00,24,5.4,5.401,5.393,5.401,35
20100201|2009-08-24 09:30,24,5.408,5.414,5.406,5.414,13
20100201|2009-08-24 10:00,24,5.417,5.422,5.41,5.415,45
20100201|2009-08-24 10:30,24,5.429,5.429,5.429,5.429,1
20100201|2009-08-24 11:00,24,5.434,5.439,5.434,5.438,10
20100201|2009-08-24 11:30,24,5.444,5.476,5.443,5.476,11
20100201|2009-08-24 12:30,24,5.45,5.458,5.45,5.453,8
20100201|2009-08-24 13:00,24,5.455,5.458,5.44,5.44,2
20100201|2009-08-24 13:30,24,5.479,5.479,5.477,5.477,8
20100201|2009-08-24 14:00,24,5.485,5.485,5.485,5.485,1
20100201|2009-08-24 15:00,24,5.5,5.5,5.5,5.5,3
20100201|2009-08-24 20:00,25,5.496,5.496,5.496,5.496,1
20100201|2009-08-25 06:00,25,5.495,5.495,5.495,5.495,2
20100201|2009-08-25 07:30,25,5.468,5.474,5.468,5.474,2
20100201|2009-08-25 08:00,25,5.441,5.441,5.409,5.416,14
20100201|2009-08-25 08:30,25,5.42,5.42,5.413,5.413,7
20100201|2009-08-25 09:00,25,5.42,5.42,5.413,5.413,6
20100201|2009-08-25 09:30,25,5.41,5.417,5.406,5.416,20
20100201|2009-08-25 10:00,25,5.411,5.411,5.409,5.409,8
20100201|2009-08-25 10:30,25,5.419,5.421,5.412,5.412,23
20100201|2009-08-25 11:00,25,5.406,5.411,5.405,5.411,11
20100201|2009-08-25 11:30,25,5.405,5.405,5.4,5.4,4
20100201|2009-08-25 12:00,25,5.395,5.414,5.395,5.414,3
20100201|2009-08-25 12:30,25,5.413,5.413,5.413,5.413,1
20100201|2009-08-25 13:00,25,5.411,5.43,5.411,5.421,26
20100201|2009-08-25 13:30,25,5.44,5.44,5.422,5.431,21
20100201|2009-08-25 14:00,25,5.43,5.436,5.43,5.436,3
20100201|2009-08-25 14:30,25,5.425,5.425,5.425,5.425,1
20100201|2009-08-26 07:00,26,5.395,5.395,5.391,5.392,7
20100201|2009-08-26 07:30,26,5.392,5.392,5.384,5.386,12
20100201|2009-08-26 08:00,26,5.397,5.397,5.397,5.397,1
20100201|2009-08-26 08:30,26,5.404,5.404,5.385,5.385,4
20100201|2009-08-26 09:00,26,5.406,5.406,5.39,5.395,23
20100201|2009-08-26 09:30,26,5.41,5.417,5.386,5.393,7
20100201|2009-08-26 10:00,26,5.398,5.398,5.381,5.381,13
20100201|2009-08-26 11:00,26,5.381,5.392,5.381,5.385,4
20100201|2009-08-26 11:30,26,5.382,5.382,5.382,5.382,1
20100201|2009-08-26 12:00,26,5.392,5.405,5.392,5.405,16
20100201|2009-08-26 12:30,26,5.404,5.409,5.402,5.407,16
20100201|2009-08-26 13:00,26,5.41,5.445,5.41,5.444,39
20100201|2009-08-26 13:30,26,5.423,5.436,5.422,5.435,22
20100201|2009-08-26 14:00,26,5.439,5.442,5.435,5.442,16
20100201|2009-08-26 14:30,26,5.444,5.444,5.44,5.44,2
20100201|2009-08-26 15:30,26,5.447,5.447,5.447,5.447,8
20100201|2009-08-27 07:30,27,5.406,5.406,5.406,5.406,7
20100201|2009-08-27 08:00,27,5.405,5.41,5.35,5.35,40
20100201|2009-08-27 08:30,27,5.355,5.364,5.35,5.364,4
20100201|2009-08-27 09:00,27,5.354,5.379,5.354,5.367,72
20100201|2009-08-27 09:30,27,5.32,5.325,5.3,5.313,8
20100201|2009-08-27 10:00,27,5.303,5.322,5.303,5.322,4
20100201|2009-08-27 10:30,27,5.324,5.324,5.324,5.324,1
20100201|2009-08-27 11:30,27,5.331,5.337,5.331,5.337,6
20100201|2009-08-27 12:00,27,5.327,5.328,5.315,5.327,22
20100201|2009-08-27 12:30,27,5.327,5.36,5.327,5.359,40
20100201|2009-08-27 13:00,27,5.39,5.423,5.385,5.412,60
20100201|2009-08-27 13:30,27,5.393,5.408,5.393,5.405,15
20100201|2009-08-27 14:00,27,5.397,5.397,5.384,5.384,17
20100201|2009-08-27 15:00,27,5.371,5.371,5.369,5.369,3
20100201|2009-08-27 15:30,27,5.37,5.37,5.37,5.37,3
20100201|2009-08-27 19:00,28,5.4,5.4,5.4,5.4,1
20100201|2009-08-28 06:00,28,5.386,5.386,5.386,5.386,1
20100201|2009-08-28 07:00,28,5.32,5.323,5.312,5.315,28
20100201|2009-08-28 07:30,28,5.305,5.305,5.278,5.289,12
20100201|2009-08-28 08:00,28,5.282,5.31,5.282,5.305,13
20100201|2009-08-28 08:30,28,5.305,5.31,5.28,5.282,34
20100201|2009-08-28 09:00,28,5.278,5.291,5.274,5.291,7
20100201|2009-08-28 09:30,28,5.295,5.31,5.286,5.29,47
20100201|2009-08-28 10:00,28,5.292,5.3,5.288,5.29,27
20100201|2009-08-28 10:30,28,5.292,5.292,5.285,5.285,7
20100201|2009-08-28 11:00,28,5.288,5.315,5.285,5.315,36
20100201|2009-08-28 11:30,28,5.317,5.317,5.316,5.316,7
20100201|2009-08-28 12:00,28,5.301,5.312,5.3,5.312,13
20100201|2009-08-28 12:30,28,5.308,5.308,5.305,5.308,9
20100201|2009-08-28 13:00,28,5.297,5.302,5.285,5.287,5
20100201|2009-08-28 13:30,28,5.287,5.287,5.279,5.284,18
20100201|2009-08-28 14:00,28,5.298,5.298,5.294,5.294,2
20100201|2009-08-28 14:30,28,5.298,5.298,5.298,5.298,1
20100201|2009-08-28 15:00,28,5.286,5.286,5.286,5.286,1
20100201|2009-08-28 15:30,28,5.271,5.271,5.271,5.271,1
20100201|2009-08-31 05:00,31,5.25,5.25,5.25,5.25,2
20100201|2009-08-31 07:00,31,5.22,5.221,5.202,5.213,48
20100201|2009-08-31 07:30,31,5.216,5.216,5.2,5.2,5
20100201|2009-08-31 08:00,31,5.196,5.222,5.17,5.2,113
20100201|2009-08-31 08:30,31,5.206,5.21,5.189,5.197,19
20100201|2009-08-31 09:00,31,5.207,5.219,5.195,5.198,51
20100201|2009-08-31 09:30,31,5.198,5.215,5.198,5.21,10
20100201|2009-08-31 10:00,31,5.207,5.217,5.2,5.217,73
20100201|2009-08-31 10:30,31,5.235,5.235,5.195,5.195,44
20100201|2009-08-31 11:00,31,5.211,5.211,5.201,5.205,36
20100201|2009-08-31 11:30,31,5.202,5.212,5.201,5.212,7
20100201|2009-08-31 12:00,31,5.193,5.193,5.183,5.183,7
20100201|2009-08-31 12:30,31,5.196,5.198,5.186,5.186,10
20100201|2009-08-31 13:00,31,5.193,5.198,5.184,5.19,226
20100201|2009-08-31 13:30,31,5.19,5.196,5.189,5.193,22
20100201|2009-08-31 14:30,31,5.19,5.19,5.19,5.19,1
20100201|2009-08-31 15:30,31,5.183,5.183,5.183,5.183,2
20100201|2009-09-01 02:00,1,5.19,5.19,5.19,5.19,1
20100201|2009-09-01 03:30,1,5.2,5.2,5.2,5.2,1
20100201|2009-09-01 07:00,1,5.177,5.182,5.177,5.182,13
20100201|2009-09-01 07:30,1,5.18,5.18,5.165,5.165,21
20100201|2009-09-01 08:00,1,5.16,5.163,5.149,5.15,30
20100201|2009-09-01 08:30,1,5.15,5.163,5.15,5.163,24
20100201|2009-09-01 09:00,1,5.175,5.201,5.175,5.191,25
20100201|2009-09-01 09:30,1,5.185,5.191,5.17,5.17,9
20100201|2009-09-01 10:00,1,5.165,5.166,5.105,5.11,50
20100201|2009-09-01 10:30,1,5.091,5.093,5.086,5.093,57
20100201|2009-09-01 11:00,1,5.093,5.095,5.093,5.095,2
20100201|2009-09-01 11:30,1,5.098,5.108,5.098,5.108,25
20100201|2009-09-01 12:00,1,5.098,5.098,5.088,5.088,31
20100201|2009-09-01 12:30,1,5.086,5.09,5.067,5.084,81
20100201|2009-09-01 13:00,1,5.064,5.075,5.053,5.055,28
20100201|2009-09-01 13:30,1,5.06,5.06,5.057,5.057,10
20100201|2009-09-01 14:00,1,5.061,5.062,5.059,5.059,4
20100201|2009-09-01 15:30,1,5.063,5.063,5.063,5.063,1
20100201|2009-09-02 07:30,2,5.054,5.055,5.044,5.048,23
20100201|2009-09-02 08:00,2,5.042,5.073,5.042,5.06,39
20100201|2009-09-02 08:30,2,5.071,5.097,5.071,5.097,36
20100201|2009-09-02 09:00,2,5.08,5.1,5.08,5.09,29
20100201|2009-09-02 09:30,2,5.09,5.114,5.09,5.102,21
20100201|2009-09-02 10:00,2,5.106,5.12,5.106,5.12,11
20100201|2009-09-02 10:30,2,5.094,5.095,5.06,5.06,74
20100201|2009-09-02 11:00,2,5.073,5.073,5.066,5.068,8
20100201|2009-09-02 11:30,2,5.062,5.063,5.061,5.061,14
20100201|2009-09-02 12:00,2,5.046,5.062,5.046,5.062,2
20100201|2009-09-02 12:30,2,5.074,5.081,5.074,5.081,11
20100201|2009-09-02 13:00,2,5.067,5.067,5.028,5.028,67
20100201|2009-09-02 13:30,2,5.034,5.037,5.03,5.03,10
20100201|2009-09-02 14:00,2,5.035,5.04,5.029,5.029,5
20100201|2009-09-02 14:30,2,5.035,5.035,5.031,5.031,9
20100201|2009-09-02 15:00,2,5.04,5.04,5.04,5.04,3
20100201|2009-09-02 15:30,2,5.043,5.044,5.043,5.044,2
20100201|2009-09-02 18:30,3,5,5,5,5,1
20100201|2009-09-03 02:30,3,5.05,5.05,5.05,5.05,1
20100201|2009-09-03 05:30,3,5.064,5.064,5.062,5.062,4
20100201|2009-09-03 07:00,3,5.038,5.038,5.035,5.035,6
20100201|2009-09-03 07:30,3,5.045,5.047,5.043,5.046,7
20100201|2009-09-03 08:00,3,5.05,5.072,5.05,5.066,54
20100201|2009-09-03 08:30,3,5.069,5.08,5.069,5.069,37
20100201|2009-09-03 09:00,3,5.055,5.055,5.044,5.044,14
20100201|2009-09-03 09:30,3,5.002,5.014,4.986,4.986,42
20100201|2009-09-03 10:00,3,4.976,4.976,4.945,4.945,24
20100201|2009-09-03 10:30,3,4.954,4.965,4.953,4.955,82
20100201|2009-09-03 11:00,3,4.948,4.949,4.935,4.935,8
20100201|2009-09-03 11:30,3,4.94,4.947,4.918,4.918,21
20100201|2009-09-03 12:00,3,4.91,4.926,4.91,4.926,21
20100201|2009-09-03 12:30,3,4.925,4.925,4.917,4.917,10
20100201|2009-09-03 13:00,3,4.91,4.91,4.878,4.878,62
20100201|2009-09-03 13:30,3,4.888,4.888,4.87,4.871,93
20100201|2009-09-03 14:00,3,4.875,4.879,4.869,4.871,8
20100201|2009-09-03 15:00,3,4.865,4.865,4.865,4.865,10
20100201|2009-09-03 15:30,3,4.88,4.88,4.88,4.88,3
20100201|2009-09-04 06:00,4,4.77,4.77,4.77,4.77,1
20100201|2009-09-04 06:30,4,4.73,4.73,4.73,4.73,1
20100201|2009-09-04 07:30,4,4.77,4.77,4.74,4.767,26
20100201|2009-09-04 08:00,4,4.79,4.82,4.771,4.795,28
20100201|2009-09-04 08:30,4,4.776,4.823,4.776,4.801,46
20100201|2009-09-04 09:00,4,4.799,4.819,4.799,4.805,82
20100201|2009-09-04 09:30,4,4.805,4.807,4.793,4.807,8
20100201|2009-09-04 10:00,4,4.806,4.806,4.797,4.797,7
20100201|2009-09-04 10:30,4,4.809,4.825,4.807,4.822,45
20100201|2009-09-04 11:00,4,4.811,4.824,4.801,4.801,84
20100201|2009-09-04 11:30,4,4.82,4.83,4.817,4.83,53
20100201|2009-09-04 12:00,4,4.8,4.817,4.8,4.81,53
20100201|2009-09-04 12:30,4,4.82,4.82,4.807,4.81,8
20100201|2009-09-04 13:00,4,4.815,4.861,4.811,4.857,31
20100201|2009-09-04 13:30,4,4.855,4.889,4.855,4.889,26
20100201|2009-09-04 14:00,4,4.895,4.895,4.891,4.891,3
20100201|2009-09-04 14:30,4,4.903,4.903,4.903,4.903,5
20100201|2009-09-04 15:00,4,4.9,4.9,4.9,4.9,1
20100201|2009-09-07 20:30,8,4.834,4.834,4.834,4.834,1
20100201|2009-09-08 05:00,8,4.905,4.905,4.904,4.904,2
20100201|2009-09-08 05:30,8,4.903,4.903,4.897,4.897,18
20100201|2009-09-08 06:00,8,4.897,4.897,4.897,4.897,1
20100201|2009-09-08 06:30,8,4.916,4.916,4.916,4.916,5
20100201|2009-09-08 07:00,8,4.941,4.945,4.938,4.945,25
20100201|2009-09-08 07:30,8,4.98,5.012,4.98,4.99,22
20100201|2009-09-08 08:00,8,4.995,5.003,4.946,4.946,30
20100201|2009-09-08 08:30,8,4.946,4.955,4.91,4.91,11
20100201|2009-09-08 09:00,8,4.917,4.921,4.916,4.921,16
20100201|2009-09-08 09:30,8,4.932,4.937,4.915,4.921,13
20100201|2009-09-08 10:00,8,4.925,4.955,4.919,4.954,33
20100201|2009-09-08 10:30,8,4.952,4.952,4.943,4.948,4
20100201|2009-09-08 11:00,8,4.965,4.965,4.953,4.965,36
20100201|2009-09-08 11:30,8,4.965,4.971,4.965,4.971,9
20100201|2009-09-08 12:00,8,4.98,4.98,4.975,4.975,12
20100201|2009-09-08 12:30,8,4.95,4.97,4.95,4.97,12
20100201|2009-09-08 13:00,8,4.962,4.962,4.938,4.957,11
20100201|2009-09-08 13:30,8,4.96,4.968,4.96,4.968,14
20100201|2009-09-08 14:00,8,4.973,4.985,4.973,4.981,6
20100201|2009-09-08 14:30,8,4.981,4.982,4.975,4.975,7
20100201|2009-09-08 15:00,8,4.993,4.993,4.993,4.993,5
20100201|2009-09-08 16:00,8,5,5,5,5,1
20100201|2009-09-09 07:00,9,5.003,5.02,5,5.02,24
20100201|2009-09-09 07:30,9,5.015,5.015,4.99,4.99,17
20100201|2009-09-09 08:00,9,5.007,5.042,5,5.033,54
20100201|2009-09-09 08:30,9,5.043,5.05,5.031,5.039,17
20100201|2009-09-09 09:00,9,5.06,5.081,5.06,5.069,30
20100201|2009-09-09 09:30,9,5.055,5.077,5.055,5.075,92
20100201|2009-09-09 10:00,9,5.074,5.074,5.057,5.057,24
20100201|2009-09-09 10:30,9,5.065,5.085,5.058,5.085,7
20100201|2009-09-09 11:00,9,5.085,5.088,5.082,5.082,11
20100201|2009-09-09 11:30,9,5.069,5.07,5.051,5.07,22
20100201|2009-09-09 12:00,9,5.071,5.075,5.071,5.075,10
20100201|2009-09-09 12:30,9,5.05,5.05,5.021,5.032,20
20100201|2009-09-09 13:00,9,5.035,5.035,4.971,4.971,212
20100201|2009-09-09 13:30,9,4.99,4.99,4.983,4.983,5
20100201|2009-09-09 14:00,9,4.976,4.986,4.974,4.986,18
20100201|2009-09-09 14:30,9,4.99,4.99,4.99,4.99,5
20100201|2009-09-09 15:30,9,4.99,4.99,4.99,4.99,76
20100201|2009-09-10 08:00,10,4.999,4.999,4.955,4.955,37
20100201|2009-09-10 08:30,10,4.934,4.945,4.915,4.915,30
20100201|2009-09-10 09:00,10,4.908,4.934,4.908,4.934,7
20100201|2009-09-10 09:30,10,4.95,5.03,4.95,4.997,60
20100201|2009-09-10 10:00,10,5.039,5.076,5.028,5.075,22
20100201|2009-09-10 10:30,10,5.059,5.115,5.057,5.106,41
20100201|2009-09-10 11:00,10,5.106,5.11,5.075,5.085,23
20100201|2009-09-10 11:30,10,5.108,5.164,5.107,5.152,47
20100201|2009-09-10 12:00,10,5.165,5.165,5.164,5.164,6
20100201|2009-09-10 12:30,10,5.155,5.206,5.15,5.206,17
20100201|2009-09-10 13:00,10,5.208,5.303,5.208,5.293,391
20100201|2009-09-10 13:30,10,5.296,5.327,5.295,5.322,56
20100201|2009-09-10 14:00,10,5.319,5.319,5.29,5.29,11
20100201|2009-09-10 14:30,10,5.305,5.305,5.305,5.305,1
20100201|2009-09-11 05:30,11,5.311,5.311,5.311,5.311,2
20100201|2009-09-11 07:30,11,5.302,5.305,5.29,5.305,19
20100201|2009-09-11 08:00,11,5.328,5.46,5.328,5.432,347
20100201|2009-09-11 08:30,11,5.382,5.411,5.337,5.398,47
20100201|2009-09-11 09:00,11,5.362,5.398,5.356,5.391,24
20100201|2009-09-11 09:30,11,5.375,5.404,5.375,5.39,17
20100201|2009-09-11 10:00,11,5.403,5.423,5.39,5.414,70
20100201|2009-09-11 10:30,11,5.354,5.377,5.346,5.36,70
20100201|2009-09-11 11:00,11,5.361,5.361,5.29,5.29,28
20100201|2009-09-11 11:30,11,5.257,5.293,5.234,5.293,23
20100201|2009-09-11 12:00,11,5.264,5.264,5.159,5.215,18
20100201|2009-09-11 12:30,11,5.138,5.138,5.125,5.125,18
20100201|2009-09-11 13:00,11,5.11,5.131,5.105,5.13,58
20100201|2009-09-11 13:30,11,5.13,5.155,5.129,5.151,20
20100201|2009-09-11 14:00,11,5.147,5.147,5.147,5.147,1
20100201|2009-09-11 14:30,11,5.141,5.147,5.141,5.147,2
20100201|2009-09-11 15:30,11,5.157,5.157,5.157,5.157,1
20100201|2009-09-13 17:00,14,5.16,5.16,5.16,5.16,1
20100201|2009-09-13 20:30,14,5.16,5.16,5.16,5.16,1
20100201|2009-09-13 21:00,14,5.16,5.16,5.16,5.16,4
20100201|2009-09-14 05:00,14,5.154,5.154,5.154,5.154,1
20100201|2009-09-14 05:30,14,5.158,5.16,5.15,5.16,12
20100201|2009-09-14 06:00,14,5.17,5.17,5.17,5.17,5
20100201|2009-09-14 07:00,14,5.143,5.145,5.143,5.145,7
20100201|2009-09-14 07:30,14,5.123,5.152,5.12,5.152,11
20100201|2009-09-14 08:00,14,5.178,5.249,5.178,5.249,39
20100201|2009-09-14 08:30,14,5.259,5.37,5.259,5.289,40
20100201|2009-09-14 09:00,14,5.29,5.319,5.273,5.306,36
20100201|2009-09-14 09:30,14,5.328,5.333,5.326,5.326,3
20100201|2009-09-14 10:00,14,5.337,5.37,5.337,5.337,63
20100201|2009-09-14 10:30,14,5.34,5.343,5.299,5.343,40
20100201|2009-09-14 11:00,14,5.325,5.325,5.248,5.248,8
20100201|2009-09-14 11:30,14,5.284,5.29,5.27,5.272,10
20100201|2009-09-14 12:00,14,5.288,5.288,5.288,5.288,7
20100201|2009-09-14 13:00,14,5.278,5.327,5.276,5.327,14
20100201|2009-09-14 13:30,14,5.33,5.376,5.33,5.368,58
20100201|2009-09-14 14:00,14,5.367,5.371,5.367,5.371,14
20100201|2009-09-14 15:00,14,5.395,5.395,5.395,5.395,1
20100201|2009-09-15 01:30,15,5.39,5.39,5.385,5.385,2
20100201|2009-09-15 04:30,15,5.392,5.392,5.385,5.385,4
20100201|2009-09-15 06:30,15,5.405,5.46,5.405,5.46,34
20100201|2009-09-15 07:00,15,5.431,5.433,5.4,5.41,70
20100201|2009-09-15 07:30,15,5.41,5.431,5.402,5.431,50
20100201|2009-09-15 08:00,15,5.431,5.431,5.366,5.366,73
20100201|2009-09-15 08:30,15,5.38,5.39,5.34,5.343,181
20100201|2009-09-15 09:00,15,5.311,5.334,5.27,5.27,36
20100201|2009-09-15 09:30,15,5.279,5.31,5.264,5.301,243
20100201|2009-09-15 10:00,15,5.295,5.3,5.271,5.298,19
20100201|2009-09-15 10:30,15,5.31,5.353,5.31,5.343,23
20100201|2009-09-15 11:00,15,5.355,5.355,5.32,5.345,13
20100201|2009-09-15 11:30,15,5.348,5.381,5.348,5.381,3
20100201|2009-09-15 12:00,15,5.372,5.391,5.34,5.362,51
20100201|2009-09-15 12:30,15,5.32,5.344,5.317,5.344,14
20100201|2009-09-15 13:00,15,5.329,5.33,5.26,5.26,47
20100201|2009-09-15 13:30,15,5.28,5.29,5.28,5.29,2
20100201|2009-09-15 15:00,15,5.298,5.298,5.298,5.298,3
20100201|2009-09-15 16:00,15,5.26,5.262,5.258,5.258,7
20100201|2009-09-16 07:30,16,5.357,5.357,5.354,5.354,14
20100201|2009-09-16 08:00,16,5.358,5.41,5.337,5.395,103
20100201|2009-09-16 08:30,16,5.39,5.39,5.345,5.355,46
20100201|2009-09-16 09:00,16,5.377,5.387,5.377,5.387,10
20100201|2009-09-16 09:30,16,5.41,5.45,5.393,5.394,133
20100201|2009-09-16 10:00,16,5.392,5.392,5.365,5.375,93
20100201|2009-09-16 10:30,16,5.392,5.434,5.384,5.434,19
20100201|2009-09-16 11:00,16,5.444,5.511,5.442,5.47,84
20100201|2009-09-16 11:30,16,5.498,5.498,5.454,5.467,149
20100201|2009-09-16 12:00,16,5.492,5.495,5.45,5.483,70
20100201|2009-09-16 12:30,16,5.475,5.475,5.42,5.445,64
20100201|2009-09-16 13:00,16,5.479,5.614,5.479,5.614,177
20100201|2009-09-16 13:30,16,5.605,5.611,5.592,5.604,54
20100201|2009-09-16 14:00,16,5.608,5.608,5.608,5.608,7
20100201|2009-09-16 14:30,16,5.615,5.615,5.6,5.6,4
20100201|2009-09-16 15:30,16,5.595,5.595,5.595,5.595,1
20100201|2009-09-16 21:30,17,5.605,5.61,5.605,5.61,3
20100201|2009-09-16 22:30,17,5.588,5.609,5.586,5.609,4
20100201|2009-09-17 02:30,17,5.555,5.555,5.548,5.548,2
20100201|2009-09-17 03:00,17,5.567,5.582,5.563,5.579,16
20100201|2009-09-17 03:30,17,5.581,5.581,5.58,5.58,2
20100201|2009-09-17 07:00,17,5.598,5.598,5.595,5.597,17
20100201|2009-09-17 07:30,17,5.626,5.628,5.577,5.58,8
20100201|2009-09-17 08:00,17,5.587,5.587,5.513,5.516,45
20100201|2009-09-17 08:30,17,5.514,5.557,5.49,5.53,38
20100201|2009-09-17 09:00,17,5.535,5.538,5.519,5.53,14
20100201|2009-09-17 09:30,17,5.623,5.69,5.52,5.52,112
20100201|2009-09-17 10:00,17,5.517,5.53,5.5,5.529,91
20100201|2009-09-17 10:30,17,5.505,5.528,5.494,5.494,27
20100201|2009-09-17 11:00,17,5.492,5.521,5.486,5.521,10
20100201|2009-09-17 11:30,17,5.549,5.549,5.505,5.518,21
20100201|2009-09-17 12:00,17,5.498,5.5,5.462,5.5,24
20100201|2009-09-17 12:30,17,5.502,5.541,5.494,5.508,30
20100201|2009-09-17 13:00,17,5.49,5.511,5.436,5.436,44
20100201|2009-09-17 13:30,17,5.398,5.411,5.394,5.406,20
20100201|2009-09-17 14:00,17,5.418,5.423,5.418,5.423,7
20100201|2009-09-17 14:30,17,5.419,5.419,5.41,5.41,3
20100201|2009-09-17 15:30,17,5.419,5.419,5.419,5.419,2
20100201|2009-09-17 18:00,18,5.43,5.43,5.43,5.43,1
20100201|2009-09-17 19:30,18,5.45,5.459,5.45,5.459,3
20100201|2009-09-18 06:30,18,5.455,5.455,5.455,5.455,1
20100201|2009-09-18 07:00,18,5.463,5.468,5.453,5.468,3
20100201|2009-09-18 07:30,18,5.457,5.457,5.42,5.446,13
20100201|2009-09-18 08:00,18,5.503,5.503,5.472,5.476,12
20100201|2009-09-18 08:30,18,5.503,5.512,5.444,5.444,73
20100201|2009-09-18 09:00,18,5.449,5.449,5.413,5.426,26
20100201|2009-09-18 09:30,18,5.43,5.453,5.43,5.445,32
20100201|2009-09-18 10:00,18,5.459,5.47,5.449,5.449,10
20100201|2009-09-18 10:30,18,5.46,5.515,5.46,5.498,46
20100201|2009-09-18 11:00,18,5.511,5.511,5.5,5.508,39
20100201|2009-09-18 11:30,18,5.526,5.532,5.495,5.495,15
20100201|2009-09-18 12:00,18,5.512,5.527,5.49,5.527,11
20100201|2009-09-18 12:30,18,5.534,5.57,5.534,5.55,26
20100201|2009-09-18 13:00,18,5.57,5.621,5.55,5.613,57
20100201|2009-09-18 13:30,18,5.609,5.609,5.591,5.603,25
20100201|2009-09-18 15:00,18,5.56,5.56,5.56,5.56,1
20100201|2009-09-18 15:30,18,5.576,5.58,5.576,5.58,3
20100201|2009-09-20 19:00,21,5.556,5.556,5.556,5.556,5
20100201|2009-09-21 03:30,21,5.551,5.551,5.551,5.551,2
20100201|2009-09-21 04:00,21,5.554,5.554,5.554,5.554,1
20100201|2009-09-21 06:30,21,5.578,5.578,5.578,5.578,5
20100201|2009-09-21 07:00,21,5.567,5.568,5.529,5.557,31
20100201|2009-09-21 07:30,21,5.55,5.554,5.518,5.554,9
20100201|2009-09-21 08:00,21,5.512,5.514,5.512,5.514,3
20100201|2009-09-21 08:30,21,5.511,5.52,5.449,5.455,61
20100201|2009-09-21 09:00,21,5.455,5.529,5.443,5.529,42
20100201|2009-09-21 09:30,21,5.5,5.529,5.495,5.529,9
20100201|2009-09-21 10:00,21,5.484,5.496,5.483,5.496,8
20100201|2009-09-21 10:30,21,5.515,5.547,5.515,5.545,5
20100201|2009-09-21 11:00,21,5.523,5.523,5.504,5.504,9
20100201|2009-09-21 11:30,21,5.511,5.564,5.51,5.552,11
20100201|2009-09-21 12:00,21,5.504,5.535,5.496,5.532,35
20100201|2009-09-21 12:30,21,5.511,5.522,5.511,5.522,5
20100201|2009-09-21 13:00,21,5.5,5.505,5.413,5.418,78
20100201|2009-09-21 13:30,21,5.423,5.436,5.423,5.433,59
20100201|2009-09-21 14:00,21,5.45,5.459,5.45,5.455,44
20100201|2009-09-22 02:00,22,5.52,5.52,5.52,5.52,1
20100201|2009-09-22 06:30,22,5.549,5.549,5.547,5.547,6
20100201|2009-09-22 07:00,22,5.502,5.502,5.501,5.501,2
20100201|2009-09-22 07:30,22,5.514,5.533,5.514,5.532,10
20100201|2009-09-22 08:00,22,5.535,5.537,5.507,5.507,35
20100201|2009-09-22 08:30,22,5.497,5.497,5.456,5.461,16
20100201|2009-09-22 09:00,22,5.465,5.481,5.427,5.437,15
20100201|2009-09-22 09:30,22,5.427,5.44,5.411,5.427,8
20100201|2009-09-22 10:00,22,5.429,5.469,5.429,5.464,3
20100201|2009-09-22 10:30,22,5.459,5.47,5.453,5.47,7
20100201|2009-09-22 11:00,22,5.497,5.507,5.497,5.507,22
20100201|2009-09-22 11:30,22,5.52,5.52,5.49,5.495,91
20100201|2009-09-22 12:00,22,5.505,5.505,5.46,5.485,102
20100201|2009-09-22 12:30,22,5.477,5.489,5.472,5.481,40
20100201|2009-09-22 13:00,22,5.484,5.535,5.48,5.53,159
20100201|2009-09-22 13:30,22,5.53,5.554,5.53,5.544,19
20100201|2009-09-22 14:30,22,5.556,5.556,5.556,5.556,3
20100201|2009-09-22 15:00,22,5.567,5.567,5.567,5.567,3
20100201|2009-09-22 15:30,22,5.565,5.567,5.565,5.567,4
20100201|2009-09-22 23:00,23,5.59,5.59,5.59,5.59,1
20100201|2009-09-23 07:00,23,5.6,5.6,5.6,5.6,5
20100201|2009-09-23 07:30,23,5.649,5.657,5.64,5.657,30
20100201|2009-09-23 08:00,23,5.683,5.69,5.66,5.66,15
20100201|2009-09-23 08:30,23,5.676,5.685,5.653,5.669,25
20100201|2009-09-23 09:00,23,5.66,5.71,5.656,5.697,62
20100201|2009-09-23 09:30,23,5.694,5.717,5.668,5.692,47
20100201|2009-09-23 10:00,23,5.683,5.683,5.64,5.647,20
20100201|2009-09-23 10:30,23,5.664,5.683,5.655,5.681,25
20100201|2009-09-23 11:00,23,5.692,5.692,5.683,5.683,117
20100201|2009-09-23 11:30,23,5.682,5.71,5.682,5.71,9
20100201|2009-09-23 12:00,23,5.74,5.742,5.706,5.73,54
20100201|2009-09-23 12:30,23,5.732,5.739,5.728,5.732,25
20100201|2009-09-23 13:00,23,5.751,5.751,5.71,5.751,59
20100201|2009-09-23 13:30,23,5.75,5.75,5.74,5.74,10
20100201|2009-09-23 14:00,23,5.75,5.75,5.725,5.739,25
20100201|2009-09-23 14:30,23,5.723,5.723,5.723,5.723,1
20100201|2009-09-23 15:00,23,5.715,5.715,5.715,5.715,1
20100201|2009-09-23 16:00,23,5.704,5.704,5.704,5.704,1
20100201|2009-09-23 23:00,24,5.73,5.73,5.73,5.73,1
20100201|2009-09-23 23:30,24,5.73,5.73,5.73,5.73,15
20100201|2009-09-24 00:00,24,5.73,5.73,5.73,5.73,4
20100201|2009-09-24 02:00,24,5.73,5.73,5.73,5.73,1
20100201|2009-09-24 02:30,24,5.727,5.728,5.727,5.728,2
20100201|2009-09-24 03:30,24,5.71,5.71,5.707,5.707,6
20100201|2009-09-24 05:30,24,5.75,5.75,5.75,5.75,2
20100201|2009-09-24 07:00,24,5.74,5.745,5.74,5.74,21
20100201|2009-09-24 07:30,24,5.732,5.732,5.732,5.732,7
20100201|2009-09-24 08:00,24,5.735,5.77,5.723,5.736,106
20100201|2009-09-24 08:30,24,5.742,5.742,5.716,5.735,72
20100201|2009-09-24 09:00,24,5.737,5.748,5.709,5.709,42
20100201|2009-09-24 09:30,24,5.72,5.822,5.67,5.818,166
20100201|2009-09-24 10:00,24,5.818,5.818,5.77,5.793,48
20100201|2009-09-24 10:30,24,5.787,5.793,5.762,5.775,101
20100201|2009-09-24 11:00,24,5.775,5.775,5.758,5.762,100
20100201|2009-09-24 11:30,24,5.771,5.8,5.771,5.794,55
20100201|2009-09-24 12:00,24,5.802,5.898,5.802,5.898,61
20100201|2009-09-24 12:30,24,5.882,5.889,5.871,5.885,38
20100201|2009-09-24 13:00,24,5.893,5.899,5.869,5.887,84
20100201|2009-09-24 13:30,24,5.882,5.895,5.881,5.889,34
20100201|2009-09-24 14:00,24,5.88,5.88,5.88,5.88,1
20100201|2009-09-24 14:30,24,5.876,5.88,5.875,5.88,9
20100201|2009-09-24 15:00,24,5.88,5.88,5.872,5.872,11
20100201|2009-09-24 17:00,25,5.9,5.9,5.9,5.9,7
20100201|2009-09-24 22:00,25,5.949,5.949,5.949,5.949,1
20100201|2009-09-25 07:30,25,5.966,5.981,5.964,5.981,3
20100201|2009-09-25 08:00,25,5.979,5.979,5.926,5.926,74
20100201|2009-09-25 08:30,25,5.936,5.94,5.908,5.938,95
20100201|2009-09-25 09:00,25,5.933,5.944,5.907,5.912,123
20100201|2009-09-25 09:30,25,5.906,5.906,5.862,5.862,34
20100201|2009-09-25 10:00,25,5.86,5.86,5.816,5.846,53
20100201|2009-09-25 10:30,25,5.853,5.853,5.811,5.843,36
20100201|2009-09-25 11:00,25,5.846,5.87,5.837,5.859,60
20100201|2009-09-25 11:30,25,5.848,5.852,5.833,5.833,6
20100201|2009-09-25 12:00,25,5.814,5.814,5.814,5.814,1
20100201|2009-09-25 12:30,25,5.831,5.876,5.831,5.874,18
20100201|2009-09-25 13:00,25,5.906,5.969,5.906,5.95,113
20100201|2009-09-25 13:30,25,5.955,5.955,5.945,5.945,8
20100201|2009-09-27 20:00,28,5.98,5.98,5.98,5.98,1
20100201|2009-09-27 20:30,28,5.98,5.98,5.98,5.98,1
20100201|2009-09-28 03:00,28,5.971,5.975,5.971,5.975,7
20100201|2009-09-28 06:30,28,5.98,5.98,5.98,5.98,1
20100201|2009-09-28 07:30,28,5.973,5.973,5.942,5.954,30
20100201|2009-09-28 08:00,28,5.929,5.946,5.895,5.895,251
20100201|2009-09-28 08:30,28,5.894,5.914,5.858,5.858,55
20100201|2009-09-28 09:00,28,5.87,5.897,5.868,5.868,25
20100201|2009-09-28 09:30,28,5.866,5.879,5.858,5.858,10
20100201|2009-09-28 10:00,28,5.873,5.892,5.873,5.881,27
20100201|2009-09-28 10:30,28,5.886,5.89,5.877,5.885,26
20100201|2009-09-28 11:00,28,5.89,5.893,5.878,5.881,20
20100201|2009-09-28 11:30,28,5.882,5.888,5.872,5.872,38
20100201|2009-09-28 12:00,28,5.838,5.86,5.834,5.86,8
20100201|2009-09-28 12:30,28,5.842,5.865,5.841,5.85,9
20100201|2009-09-28 13:00,28,5.885,5.926,5.884,5.884,56
20100201|2009-09-28 13:30,28,5.892,5.895,5.892,5.893,8
20100201|2009-09-28 14:00,28,5.897,5.897,5.897,5.897,1
20100201|2009-09-28 14:30,28,5.898,5.898,5.898,5.898,1
20100201|2009-09-28 17:30,29,5.91,5.91,5.91,5.91,1
20100201|2009-09-29 02:30,29,5.891,5.894,5.891,5.894,4
20100201|2009-09-29 03:00,29,5.903,5.905,5.903,5.903,10
20100201|2009-09-29 03:30,29,5.905,5.905,5.905,5.905,5
20100201|2009-09-29 04:00,29,5.905,5.905,5.894,5.894,26
20100201|2009-09-29 04:30,29,5.899,5.899,5.899,5.899,2
20100201|2009-09-29 05:00,29,5.897,5.897,5.885,5.885,23
20100201|2009-09-29 05:30,29,5.885,5.885,5.865,5.868,28
20100201|2009-09-29 06:00,29,5.865,5.865,5.86,5.865,12
20100201|2009-09-29 06:30,29,5.86,5.86,5.836,5.838,40
20100201|2009-09-29 07:00,29,5.84,5.846,5.832,5.837,33
20100201|2009-09-29 07:30,29,5.835,5.835,5.74,5.755,141
20100201|2009-09-29 08:00,29,5.758,5.783,5.73,5.748,92
20100201|2009-09-29 08:30,29,5.775,5.79,5.766,5.769,63
20100201|2009-09-29 09:00,29,5.779,5.815,5.768,5.803,52
20100201|2009-09-29 09:30,29,5.826,5.965,5.826,5.953,79
20100201|2009-09-29 10:00,29,5.968,6.012,5.965,5.975,87
20100201|2009-09-29 10:30,29,5.955,5.955,5.918,5.94,34
20100201|2009-09-29 11:00,29,5.942,5.996,5.94,5.995,28
20100201|2009-09-29 11:30,29,5.977,5.999,5.977,5.989,18
20100201|2009-09-29 12:00,29,6.013,6.02,6.008,6.016,15
20100201|2009-09-29 12:30,29,6.04,6.04,6.032,6.034,11
20100201|2009-09-29 13:00,29,6.014,6.014,5.98,5.98,18
20100201|2009-09-29 13:30,29,5.982,5.982,5.965,5.966,111
20100201|2009-09-29 14:00,29,5.983,5.983,5.983,5.983,2
20100201|2009-09-29 15:00,29,5.965,5.965,5.965,5.965,1
20100201|2009-09-29 16:00,29,5.98,5.98,5.98,5.98,1
20100201|2009-09-29 17:00,30,6.02,6.02,6.02,6.02,1
20100201|2009-09-30 02:30,30,6.012,6.012,6.012,6.012,1
20100201|2009-09-30 06:30,30,5.97,5.97,5.94,5.94,4
20100201|2009-09-30 07:00,30,5.901,5.915,5.901,5.915,11
20100201|2009-09-30 07:30,30,5.893,5.893,5.878,5.885,13
20100201|2009-09-30 08:00,30,5.881,5.999,5.878,5.955,111
20100201|2009-09-30 08:30,30,5.975,5.996,5.929,5.929,74
20100201|2009-09-30 09:00,30,5.929,5.95,5.929,5.94,38
20100201|2009-09-30 09:30,30,5.963,5.976,5.948,5.976,29
20100201|2009-09-30 10:00,30,5.975,6.039,5.97,6.01,29
20100201|2009-09-30 10:30,30,6.034,6.034,6.008,6.019,25
20100201|2009-09-30 11:00,30,5.997,6.015,5.972,5.985,79
20100201|2009-09-30 11:30,30,5.982,5.986,5.982,5.985,11
20100201|2009-09-30 12:00,30,5.978,5.979,5.94,5.941,10
20100201|2009-09-30 12:30,30,5.96,5.993,5.96,5.978,33
20100201|2009-09-30 13:00,30,5.983,5.992,5.971,5.992,24
20100201|2009-09-30 13:30,30,5.996,5.996,5.977,5.992,17
20100201|2009-09-30 14:00,30,5.994,5.994,5.981,5.981,9
20100201|2009-09-30 14:30,30,5.98,5.98,5.966,5.966,8
20100201|2009-09-30 15:00,30,5.958,5.958,5.958,5.958,7
20100201|2009-09-30 15:30,30,5.96,5.96,5.96,5.96,4
20100201|2009-10-01 06:00,1,5.918,5.918,5.918,5.918,1
20100201|2009-10-01 06:30,1,5.88,5.88,5.88,5.88,1
20100201|2009-10-01 07:00,1,5.861,5.861,5.825,5.83,84
20100201|2009-10-01 07:30,1,5.825,5.877,5.82,5.858,107
20100201|2009-10-01 08:00,1,5.858,5.858,5.705,5.751,88
20100201|2009-10-01 08:30,1,5.77,5.8,5.755,5.783,33
20100201|2009-10-01 09:00,1,5.78,5.821,5.78,5.802,26
20100201|2009-10-01 09:30,1,5.742,5.772,5.7,5.719,70
20100201|2009-10-01 10:00,1,5.709,5.72,5.663,5.697,79
20100201|2009-10-01 10:30,1,5.689,5.728,5.689,5.691,85
20100201|2009-10-01 11:00,1,5.691,5.72,5.686,5.72,48
20100201|2009-10-01 11:30,1,5.731,5.757,5.729,5.736,26
20100201|2009-10-01 12:00,1,5.735,5.735,5.703,5.703,15
20100201|2009-10-01 12:30,1,5.697,5.712,5.697,5.712,9
20100201|2009-10-01 13:00,1,5.692,5.702,5.671,5.701,62
20100201|2009-10-01 13:30,1,5.696,5.696,5.696,5.696,18
20100201|2009-10-01 14:00,1,5.696,5.713,5.696,5.713,19
20100201|2009-10-01 14:30,1,5.695,5.713,5.695,5.713,30
20100201|2009-10-01 15:00,1,5.682,5.682,5.682,5.682,5
20100201|2009-10-01 15:30,1,5.689,5.689,5.689,5.689,7
20100201|2009-10-01 21:30,2,5.657,5.657,5.657,5.657,19
20100201|2009-10-01 22:00,2,5.657,5.657,5.657,5.657,1
20100201|2009-10-02 03:00,2,5.7,5.7,5.7,5.7,1
20100201|2009-10-02 04:00,2,5.692,5.692,5.692,5.692,2
20100201|2009-10-02 06:30,2,5.674,5.674,5.674,5.674,1
20100201|2009-10-02 07:00,2,5.649,5.656,5.594,5.613,47
20100201|2009-10-02 07:30,2,5.6,5.622,5.59,5.602,57
20100201|2009-10-02 08:00,2,5.602,5.75,5.602,5.727,52
20100201|2009-10-02 08:30,2,5.742,5.803,5.71,5.802,46
20100201|2009-10-02 09:00,2,5.8,5.85,5.786,5.802,40
20100201|2009-10-02 09:30,2,5.858,5.859,5.8,5.802,24
20100201|2009-10-02 10:00,2,5.787,5.794,5.755,5.77,45
20100201|2009-10-02 10:30,2,5.783,5.813,5.783,5.8,4
20100201|2009-10-02 11:00,2,5.8,5.806,5.79,5.806,16
20100201|2009-10-02 11:30,2,5.805,5.806,5.784,5.784,12
20100201|2009-10-02 12:00,2,5.786,5.828,5.786,5.804,10
20100201|2009-10-02 12:30,2,5.812,5.836,5.807,5.829,44
20100201|2009-10-02 13:00,2,5.831,5.88,5.83,5.878,74
20100201|2009-10-02 13:30,2,5.866,5.869,5.86,5.864,27
20100201|2009-10-02 14:00,2,5.863,5.863,5.857,5.857,6
20100201|2009-10-02 14:30,2,5.869,5.87,5.869,5.87,2
20100201|2009-10-02 15:00,2,5.875,5.875,5.87,5.87,5
20100201|2009-10-02 15:30,2,5.88,5.88,5.865,5.865,2
20100201|2009-10-05 06:00,5,5.873,5.873,5.873,5.873,1
20100201|2009-10-05 07:00,5,5.909,5.909,5.909,5.909,28
20100201|2009-10-05 07:30,5,5.87,5.87,5.87,5.87,1
20100201|2009-10-05 08:00,5,5.85,6,5.85,5.985,50
20100201|2009-10-05 08:30,5,5.984,6.023,5.971,5.971,22
20100201|2009-10-05 09:00,5,5.999,6,5.987,5.987,49
20100201|2009-10-05 09:30,5,5.994,6.042,5.994,6.024,34
20100201|2009-10-05 10:00,5,6.06,6.066,6.037,6.053,46
20100201|2009-10-05 10:30,5,6.076,6.08,6.032,6.036,71
20100201|2009-10-05 11:00,5,6.034,6.045,5.972,5.972,91
20100201|2009-10-05 11:30,5,5.963,6.017,5.963,6.011,38
20100201|2009-10-05 12:00,5,5.965,6.001,5.964,6.001,8
20100201|2009-10-05 12:30,5,6.038,6.038,6.018,6.021,21
20100201|2009-10-05 13:00,5,6.033,6.044,6.007,6.037,58
20100201|2009-10-05 13:30,5,6.042,6.042,6.042,6.042,3
20100201|2009-10-05 14:00,5,6.04,6.051,6.04,6.048,12
20100201|2009-10-05 14:30,5,6.052,6.052,6.052,6.052,1
20100201|2009-10-05 15:00,5,6.082,6.098,6.069,6.069,21
20100201|2009-10-05 15:30,5,6.1,6.107,6.1,6.107,2
20100201|2009-10-05 17:30,6,6.048,6.048,6.048,6.048,1
20100201|2009-10-05 18:00,6,6.033,6.033,6.033,6.033,1
20100201|2009-10-05 20:30,6,6.022,6.022,6.022,6.022,1
20100201|2009-10-06 01:00,6,6.047,6.047,6.047,6.047,1
20100201|2009-10-06 01:30,6,6.044,6.044,6.044,6.044,1
20100201|2009-10-06 02:30,6,6.017,6.017,6.017,6.017,1
20100201|2009-10-06 06:00,6,6.092,6.115,6.068,6.115,20
20100201|2009-10-06 07:00,6,6.068,6.068,6.068,6.068,1
20100201|2009-10-06 07:30,6,6.071,6.126,6.071,6.119,98
20100201|2009-10-06 08:00,6,6.129,6.129,6.01,6.025,111
20100201|2009-10-06 08:30,6,6.055,6.066,6.025,6.039,99
20100201|2009-10-06 09:00,6,6.032,6.032,5.98,6.011,304
20100201|2009-10-06 09:30,6,6.008,6.008,5.985,5.999,15
20100201|2009-10-06 10:00,6,6.042,6.067,6.042,6.067,6
20100201|2009-10-06 10:30,6,6.056,6.056,6.039,6.05,10
20100201|2009-10-06 11:00,6,6.055,6.055,6.032,6.043,18
20100201|2009-10-06 11:30,6,6.02,6.02,6.003,6.014,10
20100201|2009-10-06 12:00,6,6,6,5.94,5.965,28
20100201|2009-10-06 12:30,6,5.95,5.95,5.876,5.897,193
20100201|2009-10-06 13:00,6,5.921,5.96,5.904,5.95,15
20100201|2009-10-06 13:30,6,5.952,5.952,5.936,5.937,20
20100201|2009-10-06 14:00,6,5.945,5.952,5.944,5.952,10
20100201|2009-10-06 15:00,6,5.953,5.953,5.95,5.95,7
20100201|2009-10-06 15:30,6,5.97,5.97,5.97,5.97,1
20100201|2009-10-06 16:00,6,5.99,5.99,5.99,5.99,1
20100201|2009-10-06 17:00,7,5.99,5.99,5.99,5.99,4
20100201|2009-10-07 01:00,7,5.961,5.961,5.961,5.961,1
20100201|2009-10-07 03:30,7,6.004,6.004,6.004,6.004,1
20100201|2009-10-07 07:00,7,5.999,6.016,5.993,6.015,33
20100201|2009-10-07 07:30,7,6.019,6.035,6.019,6.03,50
20100201|2009-10-07 08:00,7,6.026,6.085,6.026,6.081,135
20100201|2009-10-07 08:30,7,6.064,6.064,6.03,6.056,183
20100201|2009-10-07 09:00,7,6.052,6.065,6.05,6.053,32
20100201|2009-10-07 09:30,7,6.05,6.052,6.023,6.025,27
20100201|2009-10-07 10:00,7,6.052,6.053,6.036,6.046,12
20100201|2009-10-07 10:30,7,6.021,6.039,6.008,6.012,73
20100201|2009-10-07 11:30,7,5.998,6.012,5.994,6.01,10
20100201|2009-10-07 12:00,7,6.023,6.028,5.985,5.992,14
20100201|2009-10-07 12:30,7,5.968,6.007,5.958,5.996,28
20100201|2009-10-07 13:00,7,6.004,6.037,6.003,6.027,37
20100201|2009-10-07 13:30,7,6.027,6.045,6.027,6.04,24
20100201|2009-10-07 15:00,7,6.035,6.035,6.035,6.035,7
20100201|2009-10-07 15:30,7,6.03,6.03,6.03,6.03,1
20100201|2009-10-07 16:00,7,6.022,6.022,6.022,6.022,1
20100201|2009-10-08 00:00,8,6.07,6.07,6.07,6.07,1
20100201|2009-10-08 04:00,8,6.088,6.088,6.075,6.08,11
20100201|2009-10-08 06:30,8,6.096,6.096,6.096,6.096,1
20100201|2009-10-08 07:00,8,6.093,6.1,6.06,6.07,53
20100201|2009-10-08 07:30,8,6.079,6.115,6.07,6.11,133
20100201|2009-10-08 08:00,8,6.077,6.077,6.043,6.043,12
20100201|2009-10-08 08:30,8,6.047,6.062,6.015,6.022,60
20100201|2009-10-08 09:00,8,6.01,6.011,5.99,5.99,28
20100201|2009-10-08 09:30,8,6.1,6.13,6.036,6.098,91
20100201|2009-10-08 10:00,8,6.124,6.13,6.101,6.115,29
20100201|2009-10-08 10:30,8,6.106,6.12,6.071,6.085,21
20100201|2009-10-08 11:00,8,6.077,6.111,6.043,6.111,47
20100201|2009-10-08 11:30,8,6.11,6.12,6.093,6.117,48
20100201|2009-10-08 12:00,8,6.12,6.127,6.092,6.127,60
20100201|2009-10-08 12:30,8,6.143,6.143,6.105,6.105,187
20100201|2009-10-08 13:00,8,6.115,6.124,6.087,6.091,36
20100201|2009-10-08 13:30,8,6.099,6.102,6.094,6.094,28
20100201|2009-10-08 14:00,8,6.1,6.1,6.1,6.1,7
20100201|2009-10-08 14:30,8,6.104,6.104,6.096,6.102,3
20100201|2009-10-12 04:30,12,6.035,6.035,6.035,6.035,1
20100201|2009-10-12 06:30,12,6.065,6.101,6.065,6.101,3
20100201|2009-10-12 07:00,12,6.075,6.075,6.075,6.075,3
20100201|2009-10-12 07:30,12,6.064,6.064,6.027,6.028,37
20100201|2009-10-12 08:00,12,6.075,6.075,6.046,6.046,30
20100201|2009-10-12 08:30,12,6.062,6.079,6.058,6.076,13
20100201|2009-10-12 09:00,12,6.065,6.113,6.065,6.113,36
20100201|2009-10-12 09:30,12,6.127,6.14,6.108,6.11,44
20100201|2009-10-12 10:00,12,6.116,6.127,6.115,6.118,54
20100201|2009-10-12 11:00,12,6.086,6.135,6.086,6.111,58
20100201|2009-10-12 11:30,12,6.128,6.128,6.128,6.128,3
20100201|2009-10-12 12:00,12,6.128,6.128,6.128,6.128,2
20100201|2009-10-12 12:30,12,6.14,6.14,6.132,6.136,12
20100201|2009-10-12 13:00,12,6.145,6.18,6.101,6.103,13
20100201|2009-10-12 13:30,12,6.115,6.116,6.114,6.116,10
20100201|2009-10-12 14:00,12,6.116,6.116,6.116,6.116,1
20100201|2009-10-12 14:30,12,6.12,6.12,6.111,6.111,4
20100201|2009-10-12 15:30,12,6.115,6.115,6.115,6.115,2
20100201|2009-10-12 22:00,13,6.125,6.125,6.125,6.125,1
20100201|2009-10-13 03:00,13,6.125,6.125,6.125,6.125,1
20100201|2009-10-13 05:30,13,6.16,6.16,6.16,6.16,1
20100201|2009-10-13 06:30,13,6.185,6.189,6.185,6.189,7
20100201|2009-10-13 07:00,13,6.1,6.116,6.073,6.073,7
20100201|2009-10-13 07:30,13,6.086,6.088,6.086,6.087,8
20100201|2009-10-13 08:00,13,6.085,6.085,5.932,5.932,66
20100201|2009-10-13 08:30,13,5.925,5.926,5.887,5.906,47
20100201|2009-10-13 09:00,13,5.911,5.94,5.903,5.926,73
20100201|2009-10-13 09:30,13,5.933,5.933,5.914,5.914,19
20100201|2009-10-13 10:00,13,5.89,5.89,5.827,5.839,29
20100201|2009-10-13 10:30,13,5.856,5.875,5.856,5.864,18
20100201|2009-10-13 11:00,13,5.862,5.871,5.858,5.864,40
20100201|2009-10-13 11:30,13,5.837,5.853,5.837,5.842,23
20100201|2009-10-13 12:00,13,5.86,5.861,5.829,5.829,48
20100201|2009-10-13 12:30,13,5.816,5.837,5.815,5.837,5
20100201|2009-10-13 13:00,13,5.84,5.878,5.84,5.877,21
20100201|2009-10-13 13:30,13,5.872,5.878,5.857,5.857,57
20100201|2009-10-13 14:30,13,5.874,5.874,5.874,5.874,1
20100201|2009-10-13 15:00,13,5.882,5.885,5.881,5.885,3
20100201|2009-10-13 19:00,14,5.905,5.905,5.905,5.905,1
20100201|2009-10-13 21:30,14,5.913,5.913,5.913,5.913,2
20100201|2009-10-13 23:00,14,5.914,5.914,5.913,5.913,2
20100201|2009-10-14 06:30,14,5.853,5.853,5.853,5.853,1
20100201|2009-10-14 07:00,14,5.823,5.83,5.814,5.83,11
20100201|2009-10-14 07:30,14,5.84,5.855,5.826,5.839,23
20100201|2009-10-14 08:00,14,5.889,5.926,5.868,5.871,91
20100201|2009-10-14 08:30,14,5.86,5.862,5.75,5.75,60
20100201|2009-10-14 09:00,14,5.772,5.81,5.76,5.76,15
20100201|2009-10-14 09:30,14,5.761,5.802,5.761,5.802,12
20100201|2009-10-14 10:00,14,5.779,5.779,5.74,5.74,40
20100201|2009-10-14 10:30,14,5.74,5.757,5.728,5.73,26
20100201|2009-10-14 11:00,14,5.721,5.741,5.7,5.712,190
20100201|2009-10-14 11:30,14,5.717,5.735,5.699,5.735,308
20100201|2009-10-14 12:00,14,5.74,5.75,5.738,5.738,17
20100201|2009-10-14 12:30,14,5.741,5.768,5.741,5.762,118
20100201|2009-10-14 13:00,14,5.752,5.752,5.72,5.742,48
20100201|2009-10-14 13:30,14,5.742,5.753,5.742,5.75,9
20100201|2009-10-14 14:00,14,5.744,5.745,5.744,5.745,2
20100201|2009-10-14 14:30,14,5.753,5.753,5.753,5.753,1
20100201|2009-10-14 15:00,14,5.754,5.765,5.75,5.765,15
20100201|2009-10-14 15:30,14,5.766,5.766,5.766,5.766,1
20100201|2009-10-14 18:00,15,5.768,5.768,5.768,5.768,1
20100201|2009-10-14 19:00,15,5.765,5.765,5.765,5.765,4
20100201|2009-10-14 19:30,15,5.785,5.785,5.785,5.785,1
20100201|2009-10-14 20:00,15,5.801,5.801,5.801,5.801,5
20100201|2009-10-14 21:30,15,5.765,5.765,5.765,5.765,2
20100201|2009-10-14 22:30,15,5.777,5.777,5.777,5.777,1
20100201|2009-10-14 23:00,15,5.778,5.778,5.778,5.778,1
20100201|2009-10-15 00:00,15,5.765,5.765,5.765,5.765,8
20100201|2009-10-15 01:00,15,5.765,5.765,5.765,5.765,1
20100201|2009-10-15 06:00,15,5.742,5.742,5.702,5.702,27
20100201|2009-10-15 06:30,15,5.7,5.7,5.7,5.7,10
20100201|2009-10-15 07:00,15,5.698,5.72,5.686,5.686,127
20100201|2009-10-15 07:30,15,5.741,5.771,5.741,5.751,18
20100201|2009-10-15 08:00,15,5.724,5.789,5.724,5.788,121
20100201|2009-10-15 08:30,15,5.785,5.808,5.785,5.799,50
20100201|2009-10-15 09:00,15,5.817,5.86,5.801,5.86,46
20100201|2009-10-15 09:30,15,5.787,5.787,5.67,5.716,167
20100201|2009-10-15 10:00,15,5.731,5.761,5.716,5.717,105
20100201|2009-10-15 10:30,15,5.7,5.732,5.7,5.72,10
20100201|2009-10-15 11:00,15,5.755,5.79,5.755,5.768,59
20100201|2009-10-15 11:30,15,5.815,5.815,5.815,5.815,2
20100201|2009-10-15 12:00,15,5.828,5.832,5.784,5.802,295
20100201|2009-10-15 12:30,15,5.79,5.796,5.785,5.796,4
20100201|2009-10-15 13:00,15,5.807,5.808,5.782,5.802,520
20100201|2009-10-15 13:30,15,5.805,5.812,5.805,5.812,17
20100201|2009-10-15 14:00,15,5.823,5.83,5.823,5.829,10
20100201|2009-10-15 15:30,15,5.81,5.82,5.81,5.82,21
20100201|2009-10-16 07:00,16,5.788,5.813,5.788,5.813,4
20100201|2009-10-16 07:30,16,5.818,5.854,5.818,5.844,10
20100201|2009-10-16 08:00,16,5.826,5.912,5.797,5.9,124
20100201|2009-10-16 08:30,16,5.907,6.003,5.907,5.99,161
20100201|2009-10-16 09:00,16,5.985,5.985,5.956,5.984,21
20100201|2009-10-16 09:30,16,5.968,5.99,5.967,5.99,41
20100201|2009-10-16 10:00,16,6.001,6.009,5.985,6.001,153
20100201|2009-10-16 10:30,16,6.001,6.027,6.001,6.02,58
20100201|2009-10-16 11:00,16,6.012,6.02,6.012,6.02,2
20100201|2009-10-16 11:30,16,6.017,6.021,6.013,6.021,5
20100201|2009-10-16 12:00,16,6.032,6.09,6.032,6.09,31
20100201|2009-10-16 12:30,16,6.087,6.121,6.084,6.106,24
20100201|2009-10-16 13:00,16,6.101,6.106,6.06,6.06,31
20100201|2009-10-16 13:30,16,6.066,6.07,6.062,6.064,5
20100201|2009-10-16 14:00,16,6.064,6.069,6.062,6.066,12
20100201|2009-10-16 15:30,16,6.068,6.068,6.068,6.068,1
20100201|2009-10-18 17:00,19,6.077,6.077,6.077,6.077,3
20100201|2009-10-18 22:00,19,6.109,6.109,6.109,6.109,1
20100201|2009-10-19 07:00,19,6.065,6.065,6.065,6.065,2
20100201|2009-10-19 07:30,19,6.097,6.097,6.08,6.08,8
20100201|2009-10-19 08:00,19,6.081,6.081,5.988,6.003,234
20100201|2009-10-19 08:30,19,6,6.015,5.978,5.987,12
20100201|2009-10-19 09:00,19,6,6,5.981,5.985,33
20100201|2009-10-19 09:30,19,6.045,6.1,6.045,6.099,59
20100201|2009-10-19 10:00,19,6.104,6.142,6.099,6.142,19
20100201|2009-10-19 10:30,19,6.118,6.154,6.112,6.143,46
20100201|2009-10-19 11:00,19,6.142,6.158,6.142,6.154,18
20100201|2009-10-19 11:30,19,6.159,6.161,6.115,6.115,24
20100201|2009-10-19 12:00,19,6.113,6.125,6.109,6.113,27
20100201|2009-10-19 12:30,19,6.133,6.141,6.133,6.141,2
20100201|2009-10-19 13:00,19,6.14,6.161,6.13,6.13,37
20100201|2009-10-19 13:30,19,6.124,6.131,6.12,6.13,42
20100201|2009-10-19 14:00,19,6.12,6.12,6.12,6.12,9
20100201|2009-10-19 14:30,19,6.11,6.12,6.11,6.12,24
20100201|2009-10-19 15:00,19,6.11,6.11,6.11,6.11,2
20100201|2009-10-20 01:00,20,6.16,6.16,6.16,6.16,1
20100201|2009-10-20 02:00,20,6.152,6.152,6.152,6.152,1
20100201|2009-10-20 07:00,20,6.188,6.213,6.187,6.191,10
20100201|2009-10-20 07:30,20,6.2,6.24,6.2,6.24,6
20100201|2009-10-20 08:00,20,6.23,6.3,6.23,6.292,307
20100201|2009-10-20 08:30,20,6.261,6.261,6.223,6.226,108
20100201|2009-10-20 09:00,20,6.231,6.231,6.193,6.224,159
20100201|2009-10-20 09:30,20,6.232,6.252,6.223,6.246,29
20100201|2009-10-20 10:00,20,6.259,6.261,6.238,6.241,21
20100201|2009-10-20 10:30,20,6.235,6.259,6.235,6.259,21
20100201|2009-10-20 11:00,20,6.263,6.274,6.253,6.269,32
20100201|2009-10-20 11:30,20,6.274,6.281,6.269,6.275,93
20100201|2009-10-20 12:00,20,6.275,6.295,6.243,6.275,27
20100201|2009-10-20 12:30,20,6.28,6.28,6.268,6.268,8
20100201|2009-10-20 13:00,20,6.273,6.282,6.257,6.275,84
20100201|2009-10-20 13:30,20,6.277,6.277,6.26,6.26,10
20100201|2009-10-20 14:00,20,6.256,6.264,6.256,6.263,19
20100201|2009-10-20 14:30,20,6.262,6.267,6.262,6.262,11
20100201|2009-10-20 15:00,20,6.26,6.263,6.26,6.261,4
20100201|2009-10-20 15:30,20,6.254,6.267,6.254,6.267,7
20100201|2009-10-20 16:00,20,6.27,6.27,6.27,6.27,1
20100201|2009-10-20 17:00,21,6.281,6.281,6.281,6.281,20
20100201|2009-10-20 18:30,21,6.28,6.28,6.28,6.28,1
20100201|2009-10-20 20:00,21,6.3,6.3,6.3,6.3,1
20100201|2009-10-20 20:30,21,6.3,6.3,6.3,6.3,1
20100201|2009-10-20 23:00,21,6.27,6.27,6.266,6.266,4
20100201|2009-10-21 02:30,21,6.3,6.3,6.3,6.3,1
20100201|2009-10-21 06:00,21,6.23,6.23,6.224,6.224,13
20100201|2009-10-21 06:30,21,6.224,6.224,6.224,6.224,1
20100201|2009-10-21 07:00,21,6.167,6.209,6.167,6.209,6
20100201|2009-10-21 07:30,21,6.224,6.224,6.212,6.215,87
20100201|2009-10-21 08:00,21,6.226,6.233,6.195,6.233,108
20100201|2009-10-21 08:30,21,6.225,6.296,6.224,6.229,55
20100201|2009-10-21 09:00,21,6.229,6.255,6.209,6.21,65
20100201|2009-10-21 09:30,21,6.21,6.263,6.205,6.207,166
20100201|2009-10-21 10:00,21,6.211,6.216,6.14,6.169,138
20100201|2009-10-21 10:30,21,6.19,6.2,6.165,6.165,22
20100201|2009-10-21 11:00,21,6.178,6.224,6.168,6.221,32
20100201|2009-10-21 11:30,21,6.226,6.27,6.226,6.264,109
20100201|2009-10-21 12:00,21,6.238,6.264,6.237,6.239,119
20100201|2009-10-21 12:30,21,6.229,6.243,6.229,6.243,3
20100201|2009-10-21 13:00,21,6.222,6.223,6.131,6.131,64
20100201|2009-10-21 13:30,21,6.136,6.137,6.128,6.13,22
20100201|2009-10-21 14:00,21,6.126,6.13,6.126,6.13,8
20100201|2009-10-21 15:00,21,6.128,6.128,6.128,6.128,1
20100201|2009-10-21 15:30,21,6.128,6.132,6.128,6.132,16
20100201|2009-10-21 22:00,22,6.127,6.127,6.127,6.127,3
20100201|2009-10-21 22:30,22,6.127,6.127,6.127,6.127,25
20100201|2009-10-21 23:00,22,6.127,6.127,6.127,6.127,9
20100201|2009-10-21 23:30,22,6.133,6.143,6.133,6.143,12
20100201|2009-10-22 07:00,22,6.093,6.11,6.093,6.11,3
20100201|2009-10-22 07:30,22,6.118,6.149,6.106,6.108,13
20100201|2009-10-22 08:00,22,6.098,6.155,6.098,6.123,137
20100201|2009-10-22 08:30,22,6.105,6.106,6.089,6.089,45
20100201|2009-10-22 09:00,22,6.076,6.099,6.076,6.099,76
20100201|2009-10-22 09:30,22,6.154,6.172,6.107,6.127,99
20100201|2009-10-22 10:00,22,6.124,6.124,6.05,6.05,30
20100201|2009-10-22 10:30,22,6.039,6.044,5.997,5.997,106
20100201|2009-10-22 11:00,22,5.995,5.995,5.966,5.989,17
20100201|2009-10-22 11:30,22,5.995,6.012,5.952,5.961,51
20100201|2009-10-22 12:00,22,5.967,5.97,5.957,5.957,11
20100201|2009-10-22 12:30,22,5.944,5.96,5.941,5.96,26
20100201|2009-10-22 13:00,22,5.953,5.98,5.953,5.978,31
20100201|2009-10-22 13:30,22,5.978,5.978,5.973,5.973,3
20100201|2009-10-22 14:00,22,6.005,6.006,6.003,6.003,34
20100201|2009-10-22 14:30,22,6.003,6.003,5.999,6,15
20100201|2009-10-22 15:00,22,6.003,6.013,6.003,6.007,11
20100201|2009-10-22 15:30,22,6.005,6.005,6,6,2
20100201|2009-10-23 00:30,23,6.038,6.038,6.038,6.038,2
20100201|2009-10-23 07:00,23,6.035,6.071,6.034,6.071,7
20100201|2009-10-23 07:30,23,6.056,6.088,6.056,6.081,42
20100201|2009-10-23 08:00,23,6.07,6.07,6.007,6.007,76
20100201|2009-10-23 08:30,23,6.008,6.008,5.968,5.98,53
20100201|2009-10-23 09:00,23,5.977,5.977,5.929,5.948,43
20100201|2009-10-23 09:30,23,5.925,5.934,5.921,5.922,47
20100201|2009-10-23 10:00,23,5.922,5.933,5.92,5.93,12
20100201|2009-10-23 10:30,23,5.928,5.962,5.928,5.962,24
20100201|2009-10-23 11:00,23,5.938,5.944,5.935,5.937,11
20100201|2009-10-23 11:30,23,5.926,5.928,5.92,5.92,33
20100201|2009-10-23 12:00,23,5.911,5.911,5.857,5.86,67
20100201|2009-10-23 12:30,23,5.858,5.882,5.858,5.865,7
20100201|2009-10-23 13:00,23,5.884,5.894,5.858,5.86,83
20100201|2009-10-23 13:30,23,5.868,5.871,5.861,5.871,23
20100201|2009-10-23 14:00,23,5.863,5.877,5.863,5.871,4
20100201|2009-10-23 14:30,23,5.878,5.886,5.878,5.886,3
20100201|2009-10-23 15:30,23,5.868,5.868,5.86,5.86,7
20100201|2009-10-25 17:00,26,5.85,5.85,5.8,5.8,19
20100201|2009-10-25 18:00,26,5.807,5.807,5.805,5.806,6
20100201|2009-10-25 21:00,26,5.807,5.807,5.806,5.806,4
20100201|2009-10-25 23:30,26,5.807,5.807,5.807,5.807,1
20100201|2009-10-26 04:00,26,5.841,5.841,5.839,5.839,15
20100201|2009-10-26 05:00,26,5.85,5.85,5.85,5.85,2
20100201|2009-10-26 05:30,26,5.8,5.8,5.8,5.8,2
20100201|2009-10-26 06:00,26,5.8,5.8,5.777,5.777,40
20100201|2009-10-26 06:30,26,5.798,5.798,5.75,5.75,8
20100201|2009-10-26 07:00,26,5.757,5.777,5.757,5.766,21
20100201|2009-10-26 07:30,26,5.733,5.75,5.732,5.74,30
20100201|2009-10-26 08:00,26,5.733,5.743,5.61,5.612,250
20100201|2009-10-26 08:30,26,5.63,5.661,5.63,5.66,391
20100201|2009-10-26 09:00,26,5.667,5.688,5.667,5.685,28
20100201|2009-10-26 09:30,26,5.685,5.726,5.677,5.715,45
20100201|2009-10-26 10:00,26,5.7,5.702,5.648,5.649,90
20100201|2009-10-26 10:30,26,5.649,5.649,5.624,5.647,218
20100201|2009-10-26 11:00,26,5.622,5.626,5.6,5.618,432
20100201|2009-10-26 11:30,26,5.618,5.64,5.618,5.638,29
20100201|2009-10-26 12:00,26,5.62,5.621,5.61,5.621,11
20100201|2009-10-26 12:30,26,5.637,5.646,5.637,5.645,8
20100201|2009-10-26 13:00,26,5.631,5.642,5.608,5.608,136
20100201|2009-10-26 13:30,26,5.611,5.63,5.611,5.63,3
20100201|2009-10-26 14:30,26,5.622,5.622,5.619,5.619,7
20100201|2009-10-26 15:00,26,5.628,5.628,5.626,5.626,6
20100201|2009-10-26 15:30,26,5.634,5.634,5.634,5.634,1
20100201|2009-10-26 17:30,26,5.625,5.632,5.625,5.632,27
20100201|2009-10-26 18:00,27,5.607,5.607,5.607,5.607,1
20100201|2009-10-26 19:00,27,5.598,5.598,5.598,5.598,1
20100201|2009-10-26 21:30,27,5.583,5.583,5.583,5.583,1
20100201|2009-10-27 02:30,27,5.59,5.59,5.59,5.59,1
20100201|2009-10-27 05:00,27,5.642,5.642,5.642,5.642,1
20100201|2009-10-27 07:00,27,5.607,5.607,5.607,5.607,7
20100201|2009-10-27 07:30,27,5.587,5.672,5.587,5.669,21
20100201|2009-10-27 08:00,27,5.662,5.685,5.616,5.635,153
20100201|2009-10-27 08:30,27,5.629,5.665,5.629,5.634,305
20100201|2009-10-27 09:00,27,5.615,5.664,5.611,5.664,118
20100201|2009-10-27 09:30,27,5.668,5.681,5.644,5.656,96
20100201|2009-10-27 10:00,27,5.645,5.669,5.644,5.66,91
20100201|2009-10-27 10:30,27,5.675,5.693,5.66,5.693,88
20100201|2009-10-27 11:00,27,5.675,5.678,5.667,5.667,40
20100201|2009-10-27 11:30,27,5.659,5.672,5.652,5.672,136
20100201|2009-10-27 12:00,27,5.672,5.675,5.64,5.641,10
20100201|2009-10-27 12:30,27,5.647,5.656,5.642,5.648,7
20100201|2009-10-27 13:00,27,5.642,5.682,5.642,5.678,44
20100201|2009-10-27 13:30,27,5.678,5.688,5.668,5.688,11
20100201|2009-10-27 14:00,27,5.689,5.689,5.688,5.688,2
20100201|2009-10-27 14:30,27,5.701,5.701,5.701,5.701,1
20100201|2009-10-27 15:00,27,5.7,5.725,5.7,5.725,10
20100201|2009-10-27 15:30,27,5.76,5.76,5.74,5.74,14
20100201|2009-10-28 01:00,28,5.708,5.708,5.708,5.708,1
20100201|2009-10-28 02:00,28,5.696,5.697,5.696,5.697,4
20100201|2009-10-28 03:30,28,5.682,5.682,5.682,5.682,1
20100201|2009-10-28 04:30,28,5.674,5.674,5.669,5.669,6
20100201|2009-10-28 05:00,28,5.669,5.669,5.669,5.669,10
20100201|2009-10-28 06:00,28,5.613,5.613,5.613,5.613,4
20100201|2009-10-28 06:30,28,5.65,5.65,5.65,5.65,1
20100201|2009-10-28 07:00,28,5.647,5.667,5.646,5.667,6
20100201|2009-10-28 07:30,28,5.673,5.681,5.643,5.675,18
20100201|2009-10-28 08:00,28,5.666,5.715,5.654,5.694,199
20100201|2009-10-28 08:30,28,5.665,5.687,5.533,5.54,205
20100201|2009-10-28 09:00,28,5.54,5.579,5.539,5.564,107
20100201|2009-10-28 09:30,28,5.541,5.562,5.534,5.544,76
20100201|2009-10-28 10:00,28,5.562,5.568,5.525,5.537,92
20100201|2009-10-28 10:30,28,5.541,5.562,5.537,5.543,122
20100201|2009-10-28 11:00,28,5.537,5.54,5.496,5.518,321
20100201|2009-10-28 11:30,28,5.519,5.529,5.508,5.519,69
20100201|2009-10-28 12:00,28,5.527,5.551,5.527,5.549,16
20100201|2009-10-28 12:30,28,5.538,5.545,5.514,5.535,51
20100201|2009-10-28 13:00,28,5.517,5.525,5.468,5.472,251
20100201|2009-10-28 13:30,28,5.472,5.502,5.472,5.502,122
20100201|2009-10-28 14:00,28,5.508,5.508,5.485,5.485,13
20100201|2009-10-28 14:30,28,5.475,5.475,5.462,5.462,12
20100201|2009-10-28 15:00,28,5.474,5.474,5.474,5.474,3
20100201|2009-10-28 15:30,28,5.477,5.479,5.477,5.479,7
20100201|2009-10-28 16:00,28,5.49,5.49,5.49,5.49,1
20100201|2009-10-28 22:00,29,5.464,5.471,5.464,5.471,2
20100201|2009-10-28 22:30,29,5.464,5.466,5.464,5.466,4
20100201|2009-10-28 23:00,29,5.474,5.474,5.474,5.474,1
20100201|2009-10-29 00:30,29,5.46,5.46,5.457,5.457,4
20100201|2009-10-29 01:00,29,5.457,5.457,5.457,5.457,2
20100201|2009-10-29 01:30,29,5.456,5.456,5.456,5.456,4
20100201|2009-10-29 02:00,29,5.42,5.42,5.42,5.42,1
20100201|2009-10-29 03:30,29,5.442,5.442,5.442,5.442,4
20100201|2009-10-29 06:00,29,5.421,5.423,5.421,5.423,2
20100201|2009-10-29 06:30,29,5.411,5.434,5.4,5.434,8
20100201|2009-10-29 07:00,29,5.4,5.412,5.4,5.412,7
20100201|2009-10-29 07:30,29,5.396,5.465,5.396,5.449,244
20100201|2009-10-29 08:00,29,5.457,5.463,5.41,5.461,213
20100201|2009-10-29 08:30,29,5.47,5.498,5.45,5.492,113
20100201|2009-10-29 09:00,29,5.495,5.5,5.467,5.472,98
20100201|2009-10-29 09:30,29,5.505,5.538,5.398,5.471,218
20100201|2009-10-29 10:00,29,5.498,5.535,5.497,5.51,80
20100201|2009-10-29 10:30,29,5.48,5.509,5.46,5.507,90
20100201|2009-10-29 11:00,29,5.505,5.518,5.497,5.518,51
20100201|2009-10-29 11:30,29,5.526,5.53,5.515,5.518,34
20100201|2009-10-29 12:00,29,5.51,5.512,5.484,5.489,90
20100201|2009-10-29 12:30,29,5.475,5.496,5.472,5.492,55
20100201|2009-10-29 13:00,29,5.484,5.491,5.468,5.478,91
20100201|2009-10-29 13:30,29,5.486,5.51,5.486,5.51,39
20100201|2009-10-29 14:00,29,5.51,5.525,5.51,5.525,32
20100201|2009-10-29 14:30,29,5.525,5.527,5.52,5.527,12
20100201|2009-10-29 15:00,29,5.52,5.52,5.52,5.52,14
20100201|2009-10-29 15:30,29,5.507,5.51,5.507,5.51,27
20100201|2009-10-29 17:30,30,5.515,5.515,5.515,5.515,1
20100201|2009-10-29 20:30,30,5.54,5.54,5.54,5.54,1
20100201|2009-10-29 21:00,30,5.509,5.509,5.509,5.509,1
20100201|2009-10-29 22:00,30,5.554,5.554,5.554,5.554,1
20100201|2009-10-29 22:30,30,5.537,5.537,5.537,5.537,5
20100201|2009-10-30 04:30,30,5.491,5.492,5.491,5.492,2
20100201|2009-10-30 07:00,30,5.49,5.492,5.49,5.492,11
20100201|2009-10-30 07:30,30,5.49,5.51,5.49,5.498,151
20100201|2009-10-30 08:00,30,5.491,5.61,5.475,5.607,513
20100201|2009-10-30 08:30,30,5.61,5.65,5.596,5.596,267
20100201|2009-10-30 09:00,30,5.599,5.629,5.575,5.601,104
20100201|2009-10-30 09:30,30,5.598,5.623,5.598,5.604,57
20100201|2009-10-30 10:00,30,5.592,5.592,5.539,5.555,118
20100201|2009-10-30 10:30,30,5.546,5.548,5.477,5.477,143
20100201|2009-10-30 11:00,30,5.488,5.511,5.481,5.485,36
20100201|2009-10-30 11:30,30,5.477,5.489,5.357,5.393,168
20100201|2009-10-30 12:00,30,5.389,5.404,5.363,5.402,44
20100201|2009-10-30 12:30,30,5.409,5.42,5.374,5.42,29
20100201|2009-10-30 13:00,30,5.42,5.45,5.403,5.444,72
20100201|2009-10-30 13:30,30,5.449,5.451,5.44,5.451,19
20100201|2009-10-30 14:00,30,5.441,5.446,5.441,5.445,4
20100201|2009-11-01 17:00,2,5.417,5.417,5.417,5.417,1
20100201|2009-11-01 18:30,2,5.431,5.431,5.431,5.431,1
20100201|2009-11-01 21:00,2,5.491,5.491,5.491,5.491,10
20100201|2009-11-01 21:30,2,5.47,5.47,5.458,5.458,2
20100201|2009-11-02 02:00,2,5.489,5.494,5.489,5.49,13
20100201|2009-11-02 03:00,2,5.495,5.495,5.481,5.489,13
20100201|2009-11-02 03:30,2,5.491,5.491,5.445,5.45,17
20100201|2009-11-02 04:00,2,5.456,5.46,5.456,5.46,32
20100201|2009-11-02 04:30,2,5.461,5.47,5.461,5.47,13
20100201|2009-11-02 05:00,2,5.473,5.473,5.468,5.47,31
20100201|2009-11-02 05:30,2,5.464,5.467,5.448,5.448,3
20100201|2009-11-02 06:00,2,5.437,5.437,5.432,5.432,4
20100201|2009-11-02 06:30,2,5.419,5.42,5.399,5.402,15
20100201|2009-11-02 07:00,2,5.399,5.4,5.325,5.325,33
20100201|2009-11-02 07:30,2,5.34,5.397,5.34,5.37,154
20100201|2009-11-02 08:00,2,5.378,5.405,5.325,5.354,228
20100201|2009-11-02 08:30,2,5.355,5.367,5.25,5.269,272
20100201|2009-11-02 09:00,2,5.27,5.309,5.266,5.309,88
20100201|2009-11-02 09:30,2,5.287,5.292,5.263,5.265,128
20100201|2009-11-02 10:00,2,5.26,5.315,5.252,5.315,72
20100201|2009-11-02 10:30,2,5.318,5.333,5.275,5.295,190
20100201|2009-11-02 11:00,2,5.282,5.299,5.276,5.297,25
20100201|2009-11-02 11:30,2,5.29,5.29,5.26,5.262,34
20100201|2009-11-02 12:00,2,5.252,5.258,5.235,5.236,50
20100201|2009-11-02 12:30,2,5.234,5.249,5.225,5.245,227
20100201|2009-11-02 13:00,2,5.238,5.253,5.211,5.219,387
20100201|2009-11-02 13:30,2,5.233,5.24,5.215,5.215,135
20100201|2009-11-02 14:00,2,5.225,5.227,5.217,5.224,51
20100201|2009-11-02 14:30,2,5.231,5.235,5.23,5.235,15
20100201|2009-11-02 15:00,2,5.243,5.252,5.243,5.252,7
20100201|2009-11-02 15:30,2,5.246,5.246,5.246,5.246,1
20100201|2009-11-02 16:00,2,5.239,5.239,5.239,5.239,1
20100201|2009-11-02 17:00,3,5.21,5.21,5.21,5.21,1
20100201|2009-11-02 21:30,3,5.208,5.218,5.201,5.218,11
20100201|2009-11-02 22:00,3,5.21,5.21,5.21,5.21,2
20100201|2009-11-03 03:00,3,5.2,5.2,5.2,5.2,1
20100201|2009-11-03 03:30,3,5.2,5.2,5.19,5.198,7
20100201|2009-11-03 04:30,3,5.185,5.185,5.185,5.185,10
20100201|2009-11-03 05:00,3,5.171,5.171,5.168,5.168,32
20100201|2009-11-03 05:30,3,5.168,5.171,5.168,5.171,17
20100201|2009-11-03 06:00,3,5.171,5.171,5.159,5.159,33
20100201|2009-11-03 06:30,3,5.163,5.181,5.155,5.165,96
20100201|2009-11-03 07:00,3,5.174,5.174,5.15,5.15,154
20100201|2009-11-03 07:30,3,5.15,5.21,5.145,5.198,572
20100201|2009-11-03 08:00,3,5.192,5.23,5.165,5.194,314
20100201|2009-11-03 08:30,3,5.211,5.26,5.207,5.258,238
20100201|2009-11-03 09:00,3,5.249,5.266,5.232,5.232,128
20100201|2009-11-03 09:30,3,5.254,5.308,5.233,5.237,130
20100201|2009-11-03 10:00,3,5.245,5.27,5.244,5.248,57
20100201|2009-11-03 10:30,3,5.248,5.248,5.207,5.23,144
20100201|2009-11-03 11:00,3,5.236,5.236,5.18,5.2,19
20100201|2009-11-03 11:30,3,5.208,5.242,5.201,5.24,23
20100201|2009-11-03 12:00,3,5.269,5.269,5.237,5.237,17
20100201|2009-11-03 12:30,3,5.245,5.246,5.235,5.245,5
20100201|2009-11-03 13:00,3,5.255,5.305,5.255,5.3,105
20100201|2009-11-03 13:30,3,5.303,5.303,5.296,5.298,60
20100201|2009-11-03 14:30,3,5.313,5.313,5.3,5.302,46
20100201|2009-11-03 15:00,3,5.3,5.3,5.3,5.3,2
20100201|2009-11-03 19:30,4,5.26,5.26,5.26,5.26,2
20100201|2009-11-03 20:00,4,5.26,5.26,5.26,5.26,1
20100201|2009-11-04 01:30,4,5.288,5.288,5.288,5.288,1
20100201|2009-11-04 02:00,4,5.295,5.311,5.295,5.311,4
20100201|2009-11-04 03:00,4,5.308,5.308,5.308,5.308,4
20100201|2009-11-04 04:00,4,5.326,5.326,5.326,5.326,1
20100201|2009-11-04 04:30,4,5.317,5.317,5.317,5.317,4
20100201|2009-11-04 05:00,4,5.307,5.307,5.307,5.307,44
20100201|2009-11-04 05:30,4,5.307,5.31,5.307,5.31,8
20100201|2009-11-04 06:00,4,5.31,5.335,5.31,5.33,25
20100201|2009-11-04 06:30,4,5.307,5.307,5.28,5.28,36
20100201|2009-11-04 07:00,4,5.28,5.305,5.257,5.298,121
20100201|2009-11-04 07:30,4,5.276,5.276,5.226,5.227,629
20100201|2009-11-04 08:00,4,5.222,5.23,5.2,5.201,224
20100201|2009-11-04 08:30,4,5.205,5.221,5.2,5.213,101
20100201|2009-11-04 09:00,4,5.205,5.238,5.205,5.231,18
20100201|2009-11-04 09:30,4,5.251,5.252,5.212,5.232,33
20100201|2009-11-04 10:00,4,5.225,5.228,5.22,5.228,40
20100201|2009-11-04 10:30,4,5.229,5.229,5.21,5.214,166
20100201|2009-11-04 11:00,4,5.215,5.215,5.165,5.177,66
20100201|2009-11-04 11:30,4,5.18,5.19,5.174,5.19,8
20100201|2009-11-04 12:00,4,5.18,5.187,5.13,5.13,54
20100201|2009-11-04 12:30,4,5.146,5.161,5.139,5.153,114
20100201|2009-11-04 13:00,4,5.15,5.176,5.12,5.124,401
20100201|2009-11-04 13:30,4,5.125,5.14,5.121,5.138,131
20100201|2009-11-04 14:00,4,5.148,5.153,5.148,5.153,15
20100201|2009-11-04 14:30,4,5.138,5.142,5.138,5.142,8
20100201|2009-11-04 15:30,4,5.127,5.128,5.121,5.121,5
20100201|2009-11-04 16:00,4,5.111,5.119,5.111,5.119,2
20100201|2009-11-04 21:00,5,5.127,5.127,5.127,5.127,1
20100201|2009-11-04 23:00,5,5.141,5.141,5.141,5.141,1
20100201|2009-11-05 02:00,5,5.143,5.143,5.143,5.143,1
20100201|2009-11-05 04:00,5,5.117,5.12,5.117,5.12,2
20100201|2009-11-05 04:30,5,5.11,5.11,5.107,5.107,12
20100201|2009-11-05 05:00,5,5.107,5.113,5.107,5.112,22
20100201|2009-11-05 05:30,5,5.103,5.103,5.1,5.102,204
20100201|2009-11-05 06:00,5,5.101,5.105,5.101,5.105,58
20100201|2009-11-05 06:30,5,5.105,5.105,5.084,5.105,24
20100201|2009-11-05 07:00,5,5.105,5.112,5.083,5.1,358
20100201|2009-11-05 07:30,5,5.102,5.112,5.072,5.102,177
20100201|2009-11-05 08:00,5,5.101,5.126,5.1,5.107,204
20100201|2009-11-05 08:30,5,5.104,5.146,5.094,5.13,261
20100201|2009-11-05 09:00,5,5.131,5.14,5.128,5.134,21
20100201|2009-11-05 09:30,5,5.19,5.254,5.188,5.23,114
20100201|2009-11-05 10:00,5,5.236,5.236,5.182,5.2,49
20100201|2009-11-05 10:30,5,5.206,5.206,5.158,5.166,149
20100201|2009-11-05 11:00,5,5.159,5.159,5.1,5.125,49
20100201|2009-11-05 11:30,5,5.129,5.15,5.129,5.143,26
20100201|2009-11-05 12:00,5,5.152,5.153,5.13,5.13,50
20100201|2009-11-05 12:30,5,5.141,5.145,5.134,5.14,46
20100201|2009-11-05 13:00,5,5.138,5.181,5.138,5.176,132
20100201|2009-11-05 13:30,5,5.175,5.183,5.164,5.172,42
20100201|2009-11-05 14:00,5,5.174,5.185,5.174,5.184,7
20100201|2009-11-05 14:30,5,5.189,5.223,5.189,5.201,37
20100201|2009-11-05 15:00,5,5.199,5.2,5.199,5.2,2
20100201|2009-11-05 15:30,5,5.21,5.21,5.21,5.21,3
20100201|2009-11-05 16:00,5,5.195,5.195,5.195,5.195,1
20100201|2009-11-05 21:30,6,5.165,5.165,5.165,5.165,4
20100201|2009-11-05 22:00,6,5.165,5.165,5.165,5.165,5
20100201|2009-11-05 22:30,6,5.165,5.165,5.165,5.165,1
20100201|2009-11-06 03:00,6,5.182,5.182,5.177,5.177,12
20100201|2009-11-06 04:00,6,5.176,5.176,5.158,5.158,29
20100201|2009-11-06 04:30,6,5.158,5.158,5.146,5.146,33
20100201|2009-11-06 05:00,6,5.137,5.137,5.114,5.114,47
20100201|2009-11-06 05:30,6,5.101,5.113,5.101,5.103,24
20100201|2009-11-06 06:00,6,5.104,5.11,5.104,5.11,12
20100201|2009-11-06 06:30,6,5.09,5.09,5.081,5.081,6
20100201|2009-11-06 07:00,6,5.083,5.089,5.064,5.078,172
20100201|2009-11-06 07:30,6,5.057,5.059,5.028,5.04,501
20100201|2009-11-06 08:00,6,5.035,5.069,5.033,5.045,82
20100201|2009-11-06 08:30,6,5.041,5.089,5.04,5.069,126
20100201|2009-11-06 09:00,6,5.065,5.069,5.045,5.045,34
20100201|2009-11-06 09:30,6,5.055,5.065,5.03,5.055,58
20100201|2009-11-06 10:00,6,5.049,5.05,5.038,5.042,12
20100201|2009-11-06 10:30,6,5.049,5.049,4.989,5.005,265
20100201|2009-11-06 11:00,6,5.005,5.02,5.005,5.012,17
20100201|2009-11-06 11:30,6,5.014,5.028,5.005,5.019,32
20100201|2009-11-06 12:00,6,5.013,5.037,5.01,5.035,18
20100201|2009-11-06 12:30,6,5.06,5.062,5.04,5.04,11
20100201|2009-11-06 13:00,6,5.045,5.049,5.016,5.017,175
20100201|2009-11-06 13:30,6,5.023,5.031,5.02,5.03,130
20100201|2009-11-06 14:00,6,5.032,5.036,5.03,5.036,5
20100201|2009-11-06 14:30,6,5.044,5.044,5.044,5.044,4
20100201|2009-11-06 15:00,6,5.045,5.049,5.045,5.049,2
20100201|2009-11-06 15:30,6,5.031,5.032,5.031,5.032,2
20100201|2009-11-08 17:00,9,5.04,5.081,5.04,5.081,7
20100201|2009-11-08 17:30,9,5.07,5.074,5.07,5.074,2
20100201|2009-11-08 18:30,9,5.07,5.073,5.07,5.073,5
20100201|2009-11-09 02:30,9,5.042,5.042,5.042,5.042,18
20100201|2009-11-09 03:00,9,5.025,5.025,5.025,5.025,18
20100201|2009-11-09 03:30,9,5.025,5.025,5.025,5.025,17
20100201|2009-11-09 04:00,9,5.035,5.036,5.033,5.035,77
20100201|2009-11-09 04:30,9,5.037,5.042,5.037,5.037,25
20100201|2009-11-09 05:00,9,5.037,5.037,5.024,5.024,14
20100201|2009-11-09 05:30,9,5.016,5.016,4.99,4.99,2
20100201|2009-11-09 06:00,9,5.002,5.002,5.002,5.002,5
20100201|2009-11-09 06:30,9,4.987,4.992,4.987,4.992,22
20100201|2009-11-09 07:00,9,4.992,4.992,4.936,4.937,78
20100201|2009-11-09 07:30,9,4.92,4.937,4.912,4.916,170
20100201|2009-11-09 08:00,9,4.916,4.968,4.916,4.965,325
20100201|2009-11-09 08:30,9,4.97,5.013,4.95,4.998,265
20100201|2009-11-09 09:00,9,4.997,5.014,4.976,5.014,80
20100201|2009-11-09 09:30,9,5.014,5.055,5.012,5.052,70
20100201|2009-11-09 10:00,9,5.054,5.054,4.97,4.98,125
20100201|2009-11-09 10:30,9,4.993,5.009,4.984,5.005,119
20100201|2009-11-09 11:00,9,5,5.016,5,5,122
20100201|2009-11-09 11:30,9,5.005,5.016,5,5.016,41
20100201|2009-11-09 12:00,9,5.006,5.008,5.005,5.005,6
20100201|2009-11-09 12:30,9,5,5,4.985,4.987,57
20100201|2009-11-09 13:00,9,5.005,5.111,5.003,5.111,179
20100201|2009-11-09 13:30,9,5.104,5.104,5.073,5.079,69
20100201|2009-11-09 14:00,9,5.082,5.094,5.082,5.084,13
20100201|2009-11-09 14:30,9,5.095,5.111,5.095,5.109,11
20100201|2009-11-09 15:00,9,5.108,5.108,5.097,5.097,7
20100201|2009-11-09 15:30,9,5.069,5.069,5.065,5.065,5
20100201|2009-11-09 17:30,10,5.096,5.099,5.096,5.099,5
20100201|2009-11-10 02:00,10,5.032,5.032,5.032,5.032,1
20100201|2009-11-10 02:30,10,5.031,5.032,5.031,5.032,2
20100201|2009-11-10 03:00,10,5.032,5.032,5.025,5.025,15
20100201|2009-11-10 03:30,10,5.025,5.027,5.012,5.015,49
20100201|2009-11-10 04:00,10,5.015,5.036,5.01,5.036,9
20100201|2009-11-10 04:30,10,5.034,5.034,5.03,5.03,8
20100201|2009-11-10 05:00,10,5.032,5.05,5.032,5.05,11
20100201|2009-11-10 05:30,10,5.041,5.041,5.041,5.041,1
20100201|2009-11-10 06:00,10,5.025,5.025,5.025,5.025,1
20100201|2009-11-10 06:30,10,5.01,5.01,4.994,5.01,157
20100201|2009-11-10 07:00,10,5.01,5.051,4.98,5.02,101
20100201|2009-11-10 07:30,10,5.027,5.027,4.966,4.966,420
20100201|2009-11-10 08:00,10,4.957,4.957,4.905,4.923,517
20100201|2009-11-10 08:30,10,4.924,4.94,4.914,4.915,456
20100201|2009-11-10 09:00,10,4.91,4.945,4.905,4.945,210
20100201|2009-11-10 09:30,10,4.957,4.961,4.937,4.945,67
20100201|2009-11-10 10:00,10,4.943,4.945,4.908,4.925,185
20100201|2009-11-10 10:30,10,4.916,4.941,4.91,4.939,116
20100201|2009-11-10 11:00,10,4.936,4.958,4.936,4.94,53
20100201|2009-11-10 11:30,10,4.937,4.946,4.937,4.946,6
20100201|2009-11-10 12:00,10,4.951,4.952,4.939,4.939,4
20100201|2009-11-10 12:30,10,4.948,4.96,4.943,4.948,60
20100201|2009-11-10 13:00,10,4.946,4.966,4.931,4.938,78
20100201|2009-11-10 13:30,10,4.938,4.946,4.938,4.944,33
20100201|2009-11-10 14:00,10,4.946,4.946,4.944,4.944,4
20100201|2009-11-10 14:30,10,4.943,4.943,4.94,4.94,6
20100201|2009-11-10 15:00,10,4.938,4.938,4.938,4.938,21
20100201|2009-11-10 15:30,10,4.936,4.937,4.936,4.936,16
20100201|2009-11-10 16:00,10,4.931,4.931,4.93,4.93,2
20100201|2009-11-10 22:30,11,4.946,4.946,4.946,4.946,1
20100201|2009-11-11 03:00,11,4.946,4.953,4.946,4.953,6
20100201|2009-11-11 03:30,11,4.97,4.97,4.97,4.97,2
20100201|2009-11-11 04:00,11,4.97,4.972,4.97,4.972,8
20100201|2009-11-11 04:30,11,4.974,4.98,4.974,4.98,20
20100201|2009-11-11 05:30,11,4.987,4.987,4.987,4.987,2
20100201|2009-11-11 06:00,11,4.995,5,4.993,4.997,31
20100201|2009-11-11 07:00,11,4.969,4.991,4.948,4.949,23
20100201|2009-11-11 07:30,11,4.961,4.961,4.911,4.911,39
20100201|2009-11-11 08:00,11,4.92,5.018,4.92,4.999,148
20100201|2009-11-11 08:30,11,5.02,5.02,5,5.02,116
20100201|2009-11-11 09:00,11,5.015,5.028,5.012,5.015,59
20100201|2009-11-11 09:30,11,4.995,4.995,4.939,4.955,44
20100201|2009-11-11 10:00,11,4.955,5.008,4.955,4.992,56
20100201|2009-11-11 10:30,11,4.983,5.001,4.969,4.995,67
20100201|2009-11-11 11:00,11,4.988,4.993,4.988,4.993,3
20100201|2009-11-11 11:30,11,4.975,4.996,4.975,4.996,24
20100201|2009-11-11 12:00,11,4.992,5,4.972,4.972,17
20100201|2009-11-11 12:30,11,4.967,4.967,4.953,4.953,8
20100201|2009-11-11 13:00,11,4.982,4.995,4.97,4.97,38
20100201|2009-11-11 13:30,11,4.968,4.975,4.968,4.973,13
20100201|2009-11-11 14:00,11,4.975,4.976,4.962,4.962,5
20100201|2009-11-11 14:30,11,4.969,4.969,4.965,4.965,2
20100201|2009-11-11 15:30,11,4.959,4.959,4.959,4.959,1
20100201|2009-11-11 17:30,12,4.98,4.98,4.98,4.98,4
20100201|2009-11-11 20:00,12,4.96,4.96,4.96,4.96,1
20100201|2009-11-12 03:00,12,4.945,4.945,4.945,4.945,1
20100201|2009-11-12 04:00,12,4.93,4.93,4.93,4.93,1
20100201|2009-11-12 05:00,12,4.923,4.923,4.913,4.913,4
20100201|2009-11-12 05:30,12,4.91,4.91,4.905,4.91,51
20100201|2009-11-12 06:00,12,4.914,4.914,4.894,4.894,7
20100201|2009-11-12 06:30,12,4.899,4.901,4.869,4.9,291
20100201|2009-11-12 07:00,12,4.9,4.9,4.865,4.874,185
20100201|2009-11-12 07:30,12,4.874,4.884,4.86,4.864,593
20100201|2009-11-12 08:00,12,4.856,4.877,4.85,4.872,44
20100201|2009-11-12 08:30,12,4.878,4.893,4.855,4.855,189
20100201|2009-11-12 09:00,12,4.867,4.867,4.814,4.845,322
20100201|2009-11-12 09:30,12,4.835,4.88,4.82,4.867,211
20100201|2009-11-12 10:00,12,4.86,4.904,4.86,4.9,124
20100201|2009-11-12 10:30,12,4.907,4.928,4.902,4.915,230
20100201|2009-11-12 11:00,12,4.916,4.933,4.908,4.928,111
20100201|2009-11-12 11:30,12,4.91,4.913,4.884,4.885,117
20100201|2009-11-12 12:00,12,4.894,4.919,4.891,4.919,46
20100201|2009-11-12 12:30,12,4.92,4.923,4.905,4.913,100
20100201|2009-11-12 13:00,12,4.912,4.913,4.834,4.84,396
20100201|2009-11-12 13:30,12,4.84,4.851,4.837,4.848,107
20100201|2009-11-12 14:00,12,4.846,4.85,4.845,4.849,30
20100201|2009-11-12 14:30,12,4.849,4.851,4.847,4.851,13
20100201|2009-11-12 15:00,12,4.85,4.85,4.85,4.85,1
20100201|2009-11-12 19:00,13,4.852,4.852,4.852,4.852,1
20100201|2009-11-12 19:30,13,4.848,4.848,4.847,4.847,5
20100201|2009-11-12 22:30,13,4.872,4.874,4.872,4.874,4
20100201|2009-11-13 03:00,13,4.889,4.889,4.889,4.889,1
20100201|2009-11-13 05:00,13,4.89,4.89,4.89,4.89,2
20100201|2009-11-13 06:00,13,4.874,4.874,4.874,4.874,1
20100201|2009-11-13 06:30,13,4.843,4.861,4.843,4.851,39
20100201|2009-11-13 07:00,13,4.85,4.85,4.81,4.81,43
20100201|2009-11-13 07:30,13,4.824,4.824,4.755,4.784,418
20100201|2009-11-13 08:00,13,4.791,4.84,4.779,4.834,94
20100201|2009-11-13 08:30,13,4.865,4.89,4.862,4.864,91
20100201|2009-11-13 09:00,13,4.866,4.91,4.865,4.902,42
20100201|2009-11-13 09:30,13,4.86,4.92,4.82,4.913,240
20100201|2009-11-13 10:00,13,4.905,4.911,4.845,4.861,62
20100201|2009-11-13 10:30,13,4.861,4.878,4.837,4.848,71
20100201|2009-11-13 11:00,13,4.839,4.876,4.839,4.875,70
20100201|2009-11-13 11:30,13,4.875,4.875,4.821,4.821,85
20100201|2009-11-13 12:00,13,4.824,4.848,4.824,4.848,31
20100201|2009-11-13 12:30,13,4.844,4.868,4.841,4.868,9
20100201|2009-11-13 13:00,13,4.865,4.916,4.864,4.874,48
20100201|2009-11-13 13:30,13,4.88,4.885,4.871,4.882,15
20100201|2009-11-13 14:00,13,4.885,4.894,4.885,4.893,19
20100201|2009-11-13 14:30,13,4.89,4.89,4.888,4.888,2
20100201|2009-11-15 17:00,16,4.92,4.94,4.92,4.924,12
20100201|2009-11-15 18:00,16,4.904,4.904,4.901,4.901,3
20100201|2009-11-15 19:00,16,4.914,4.914,4.914,4.914,1
20100201|2009-11-15 21:30,16,4.93,4.94,4.93,4.94,10
20100201|2009-11-15 22:30,16,4.931,4.955,4.931,4.955,2
20100201|2009-11-15 23:00,16,4.949,4.949,4.949,4.949,1
20100201|2009-11-16 01:30,16,4.924,4.924,4.924,4.924,1
20100201|2009-11-16 04:00,16,4.92,4.92,4.92,4.92,1
20100201|2009-11-16 04:30,16,4.91,4.91,4.902,4.902,94
20100201|2009-11-16 05:00,16,4.902,4.902,4.902,4.902,9
20100201|2009-11-16 05:30,16,4.905,4.905,4.905,4.905,2
20100201|2009-11-16 06:00,16,4.898,4.898,4.889,4.889,49
20100201|2009-11-16 06:30,16,4.891,4.934,4.891,4.923,117
20100201|2009-11-16 07:00,16,4.925,4.933,4.907,4.908,304
20100201|2009-11-16 07:30,16,4.913,4.913,4.868,4.888,673
20100201|2009-11-16 08:00,16,4.888,4.911,4.853,4.911,187
20100201|2009-11-16 08:30,16,4.93,5.016,4.913,5.004,158
20100201|2009-11-16 09:00,16,5.007,5.049,4.994,5.033,229
20100201|2009-11-16 09:30,16,5.032,5.08,5.022,5.051,375
20100201|2009-11-16 10:00,16,5.054,5.09,5.032,5.063,106
20100201|2009-11-16 10:30,16,5.06,5.093,5.06,5.076,98
20100201|2009-11-16 11:00,16,5.084,5.085,5.038,5.05,106
20100201|2009-11-16 11:30,16,5.06,5.074,5.05,5.074,62
20100201|2009-11-16 12:00,16,5.062,5.08,5.055,5.065,44
20100201|2009-11-16 12:30,16,5.054,5.069,5.045,5.048,12
20100201|2009-11-16 13:00,16,5.043,5.09,5.041,5.066,267
20100201|2009-11-16 13:30,16,5.064,5.085,5.062,5.085,22
20100201|2009-11-16 14:00,16,5.082,5.084,5.075,5.075,21
20100201|2009-11-16 14:30,16,5.077,5.081,5.077,5.081,2
20100201|2009-11-16 15:00,16,5.07,5.07,5.07,5.07,1
20100201|2009-11-16 15:30,16,5.09,5.095,5.09,5.095,7
20100201|2009-11-16 17:00,17,5.091,5.091,5.079,5.08,12
20100201|2009-11-16 19:00,17,5.09,5.09,5.09,5.09,1
20100201|2009-11-16 22:30,17,5.06,5.06,5.06,5.06,2
20100201|2009-11-16 23:00,17,5.053,5.053,5.053,5.053,1
20100201|2009-11-17 00:00,17,5.05,5.05,5.05,5.05,2
20100201|2009-11-17 02:30,17,5.066,5.066,5.066,5.066,1
20100201|2009-11-17 03:00,17,5.062,5.062,5.062,5.062,1
20100201|2009-11-17 03:30,17,5.064,5.064,5.061,5.061,30
20100201|2009-11-17 04:00,17,5.06,5.061,5.06,5.06,22
20100201|2009-11-17 04:30,17,5.061,5.061,5.053,5.057,83
20100201|2009-11-17 05:00,17,5.057,5.057,5.033,5.039,47
20100201|2009-11-17 05:30,17,5.03,5.03,5.029,5.029,61
20100201|2009-11-17 06:00,17,5.033,5.039,5.017,5.029,148
20100201|2009-11-17 06:30,17,5.029,5.039,5.005,5.039,207
20100201|2009-11-17 07:00,17,5.039,5.124,5.036,5.124,379
20100201|2009-11-17 07:30,17,5.123,5.147,5.093,5.137,735
20100201|2009-11-17 08:00,17,5.117,5.12,5.069,5.069,176
20100201|2009-11-17 08:30,17,5.05,5.055,5.015,5.026,213
20100201|2009-11-17 09:00,17,5.017,5.064,5.007,5.061,94
20100201|2009-11-17 09:30,17,5.035,5.074,5.024,5.073,39
20100201|2009-11-17 10:00,17,5.065,5.073,5.043,5.065,159
20100201|2009-11-17 10:30,17,5.074,5.077,5.021,5.023,72
20100201|2009-11-17 11:00,17,5.024,5.044,5.018,5.044,47
20100201|2009-11-17 11:30,17,5.027,5.036,5.009,5.009,66
20100201|2009-11-17 12:00,17,5,5.007,4.97,4.982,234
20100201|2009-11-17 12:30,17,4.975,4.997,4.975,4.997,9
20100201|2009-11-17 13:00,17,4.985,5.01,4.968,4.989,77
20100201|2009-11-17 13:30,17,5.007,5.007,4.998,4.999,6
20100201|2009-11-17 14:00,17,5,5.007,5,5.004,3
20100201|2009-11-17 14:30,17,4.999,5.001,4.999,5,9
20100201|2009-11-17 15:00,17,5.002,5.002,4.992,5,10
20100201|2009-11-17 15:30,17,4.997,5,4.997,5,17
20100201|2009-11-17 17:00,18,5.01,5.01,5.01,5.01,1
20100201|2009-11-17 19:00,18,5.026,5.026,5.026,5.026,1
20100201|2009-11-17 19:30,18,5.022,5.022,5.022,5.022,1
20100201|2009-11-17 20:30,18,5.032,5.034,5.032,5.034,8
20100201|2009-11-17 21:00,18,5.032,5.035,5.032,5.035,7
20100201|2009-11-17 22:30,18,5.021,5.022,5.021,5.022,4
20100201|2009-11-17 23:00,18,5.024,5.034,5.024,5.034,8
20100201|2009-11-18 01:30,18,5.027,5.027,5.027,5.027,1
20100201|2009-11-18 02:30,18,5.027,5.027,5.027,5.027,6
20100201|2009-11-18 03:00,18,5.027,5.027,5.024,5.024,7
20100201|2009-11-18 03:30,18,5.026,5.026,5.026,5.026,1
20100201|2009-11-18 04:00,18,5.022,5.026,5.022,5.026,5
20100201|2009-11-18 04:30,18,5.028,5.028,5.025,5.025,4
20100201|2009-11-18 05:00,18,5.007,5.007,5,5,11
20100201|2009-11-18 05:30,18,5,5,4.994,5,73
20100201|2009-11-18 06:00,18,5,5,4.963,4.963,5
20100201|2009-11-18 06:30,18,4.979,4.99,4.978,4.981,64
20100201|2009-11-18 07:00,18,4.981,4.981,4.92,4.931,109
20100201|2009-11-18 07:30,18,4.939,4.972,4.936,4.947,684
20100201|2009-11-18 08:00,18,4.95,4.957,4.85,4.874,160
20100201|2009-11-18 08:30,18,4.878,4.89,4.854,4.854,101
20100201|2009-11-18 09:00,18,4.875,4.894,4.863,4.88,167
20100201|2009-11-18 09:30,18,4.865,4.895,4.864,4.865,46
20100201|2009-11-18 10:00,18,4.851,4.851,4.79,4.815,434
20100201|2009-11-18 10:30,18,4.808,4.809,4.772,4.79,236
20100201|2009-11-18 11:00,18,4.79,4.79,4.737,4.758,205
20100201|2009-11-18 11:30,18,4.754,4.775,4.753,4.774,98
20100201|2009-11-18 12:00,18,4.775,4.776,4.741,4.741,156
20100201|2009-11-18 12:30,18,4.753,4.753,4.728,4.736,110
20100201|2009-11-18 13:00,18,4.742,4.777,4.74,4.756,90
20100201|2009-11-18 13:30,18,4.753,4.756,4.753,4.754,52
20100201|2009-11-18 14:00,18,4.753,4.764,4.753,4.764,6
20100201|2009-11-18 14:30,18,4.763,4.768,4.763,4.768,2
20100201|2009-11-18 15:00,18,4.77,4.772,4.77,4.772,16
20100201|2009-11-18 15:30,18,4.769,4.769,4.768,4.768,2
20100201|2009-11-18 16:00,18,4.762,4.762,4.759,4.759,20
20100201|2009-11-18 18:00,19,4.781,4.781,4.781,4.781,8
20100201|2009-11-18 22:30,19,4.76,4.76,4.76,4.76,1
20100201|2009-11-18 23:30,19,4.749,4.749,4.749,4.749,1
20100201|2009-11-19 00:00,19,4.761,4.762,4.761,4.762,2
20100201|2009-11-19 03:30,19,4.753,4.753,4.744,4.744,20
20100201|2009-11-19 04:30,19,4.736,4.736,4.736,4.736,8
20100201|2009-11-19 05:00,19,4.728,4.728,4.71,4.71,19
20100201|2009-11-19 05:30,19,4.7,4.7,4.676,4.68,33
20100201|2009-11-19 07:00,19,4.703,4.72,4.679,4.717,24
20100201|2009-11-19 07:30,19,4.725,4.726,4.655,4.658,85
20100201|2009-11-19 08:00,19,4.671,4.752,4.671,4.715,319
20100201|2009-11-19 08:30,19,4.728,4.745,4.713,4.735,47
20100201|2009-11-19 09:00,19,4.742,4.763,4.738,4.744,29
20100201|2009-11-19 09:30,19,4.737,4.74,4.688,4.724,117
20100201|2009-11-19 10:00,19,4.726,4.801,4.726,4.793,78
20100201|2009-11-19 10:30,19,4.779,4.807,4.77,4.807,21
20100201|2009-11-19 11:00,19,4.802,4.832,4.79,4.82,82
20100201|2009-11-19 11:30,19,4.819,4.819,4.777,4.781,30
20100201|2009-11-19 12:00,19,4.795,4.795,4.738,4.738,21
20100201|2009-11-19 12:30,19,4.734,4.768,4.72,4.763,20
20100201|2009-11-19 13:00,19,4.775,4.815,4.773,4.812,31
20100201|2009-11-19 13:30,19,4.805,4.825,4.805,4.81,19
20100201|2009-11-19 14:00,19,4.807,4.811,4.807,4.81,9
20100201|2009-11-19 14:30,19,4.809,4.812,4.809,4.812,2
20100201|2009-11-19 16:00,19,4.819,4.821,4.819,4.821,3
20100201|2009-11-19 17:30,20,4.826,4.826,4.826,4.826,1
20100201|2009-11-19 18:00,20,4.823,4.823,4.823,4.823,1
20100201|2009-11-19 19:00,20,4.82,4.82,4.82,4.82,1
20100201|2009-11-19 22:30,20,4.799,4.799,4.798,4.798,7
20100201|2009-11-19 23:00,20,4.801,4.801,4.801,4.801,1
20100201|2009-11-19 23:30,20,4.81,4.816,4.81,4.816,6
20100201|2009-11-20 02:00,20,4.791,4.791,4.791,4.791,1
20100201|2009-11-20 02:30,20,4.786,4.786,4.786,4.786,6
20100201|2009-11-20 03:00,20,4.782,4.782,4.782,4.782,2
20100201|2009-11-20 04:00,20,4.77,4.77,4.749,4.749,6
20100201|2009-11-20 04:30,20,4.75,4.76,4.75,4.76,31
20100201|2009-11-20 05:00,20,4.752,4.752,4.747,4.751,22
20100201|2009-11-20 05:30,20,4.75,4.754,4.75,4.75,31
20100201|2009-11-20 06:00,20,4.749,4.763,4.726,4.726,105
20100201|2009-11-20 06:30,20,4.722,4.73,4.72,4.725,51
20100201|2009-11-20 07:00,20,4.73,4.762,4.71,4.737,222
20100201|2009-11-20 07:30,20,4.734,4.767,4.72,4.72,405
20100201|2009-11-20 08:00,20,4.72,4.72,4.657,4.691,469
20100201|2009-11-20 08:30,20,4.694,4.718,4.694,4.713,65
20100201|2009-11-20 09:00,20,4.727,4.768,4.727,4.76,234
20100201|2009-11-20 09:30,20,4.763,4.8,4.74,4.755,239
20100201|2009-11-20 10:00,20,4.767,4.814,4.767,4.814,105
20100201|2009-11-20 10:30,20,4.813,4.848,4.811,4.833,165
20100201|2009-11-20 11:00,20,4.827,4.833,4.805,4.819,64
20100201|2009-11-20 11:30,20,4.819,4.823,4.791,4.793,57
20100201|2009-11-20 12:00,20,4.788,4.827,4.788,4.814,61
20100201|2009-11-20 12:30,20,4.812,4.821,4.79,4.814,67
20100201|2009-11-20 13:00,20,4.815,4.85,4.809,4.85,210
20100201|2009-11-20 13:30,20,4.847,4.861,4.84,4.861,66
20100201|2009-11-20 14:00,20,4.86,4.86,4.848,4.848,30
20100201|2009-11-20 14:30,20,4.855,4.859,4.852,4.852,6
20100201|2009-11-20 15:00,20,4.845,4.845,4.845,4.845,4
20100201|2009-11-22 17:00,23,4.925,4.95,4.917,4.937,11
20100201|2009-11-22 17:30,23,4.92,4.92,4.913,4.913,10
20100201|2009-11-22 18:00,23,4.913,4.913,4.913,4.913,2
20100201|2009-11-22 18:30,23,4.927,4.927,4.927,4.927,1
20100201|2009-11-22 20:30,23,4.934,4.94,4.934,4.94,3
20100201|2009-11-22 21:00,23,4.927,4.927,4.927,4.927,1
20100201|2009-11-22 22:30,23,4.901,4.901,4.901,4.901,1
20100201|2009-11-22 23:00,23,4.902,4.902,4.902,4.902,1
20100201|2009-11-22 23:30,23,4.902,4.902,4.901,4.901,5
20100201|2009-11-23 00:30,23,4.921,4.921,4.921,4.921,1
20100201|2009-11-23 01:00,23,4.922,4.922,4.922,4.922,1
20100201|2009-11-23 02:00,23,4.936,4.943,4.935,4.943,8
20100201|2009-11-23 02:30,23,4.925,4.926,4.924,4.926,3
20100201|2009-11-23 03:00,23,4.924,4.935,4.924,4.93,8
20100201|2009-11-23 03:30,23,4.924,4.924,4.921,4.921,2
20100201|2009-11-23 04:00,23,4.909,4.909,4.909,4.909,2
20100201|2009-11-23 04:30,23,4.899,4.899,4.898,4.898,2
20100201|2009-11-23 05:00,23,4.88,4.882,4.88,4.882,6
20100201|2009-11-23 06:00,23,4.888,4.903,4.881,4.895,27
20100201|2009-11-23 06:30,23,4.913,4.922,4.913,4.92,14
20100201|2009-11-23 07:00,23,4.927,4.929,4.887,4.925,62
20100201|2009-11-23 07:30,23,4.923,4.925,4.885,4.907,352
20100201|2009-11-23 08:00,23,4.903,4.955,4.899,4.935,234
20100201|2009-11-23 08:30,23,4.951,5,4.951,5,511
20100201|2009-11-23 09:00,23,5,5.01,4.968,4.982,249
20100201|2009-11-23 09:30,23,4.981,4.993,4.951,4.951,70
20100201|2009-11-23 10:00,23,4.953,4.964,4.933,4.933,144
20100201|2009-11-23 10:30,23,4.931,4.944,4.88,4.891,184
20100201|2009-11-23 11:00,23,4.9,4.925,4.896,4.919,249
20100201|2009-11-23 11:30,23,4.921,4.924,4.897,4.908,221
20100201|2009-11-23 12:00,23,4.924,4.926,4.857,4.895,191
20100201|2009-11-23 12:30,23,4.889,4.897,4.848,4.853,117
20100201|2009-11-23 13:00,23,4.842,4.895,4.825,4.89,195
20100201|2009-11-23 13:30,23,4.878,4.879,4.866,4.874,40
20100201|2009-11-23 14:00,23,4.875,4.879,4.873,4.879,4
20100201|2009-11-23 14:30,23,4.882,4.882,4.881,4.882,12
20100201|2009-11-23 15:00,23,4.895,4.9,4.889,4.9,7
20100201|2009-11-23 15:30,23,4.9,4.9,4.9,4.9,3
20100201|2009-11-23 16:00,23,4.907,4.907,4.906,4.906,7
20100201|2009-11-23 17:30,24,4.889,4.889,4.888,4.888,2
20100201|2009-11-23 18:30,24,4.878,4.878,4.864,4.864,5
20100201|2009-11-23 20:00,24,4.884,4.892,4.884,4.892,4
20100201|2009-11-23 20:30,24,4.91,4.91,4.9,4.9,21
20100201|2009-11-23 21:00,24,4.9,4.9,4.9,4.9,30
20100201|2009-11-23 22:00,24,4.887,4.899,4.887,4.899,6
20100201|2009-11-24 00:00,24,4.887,4.887,4.887,4.887,1
20100201|2009-11-24 00:30,24,4.893,4.894,4.893,4.894,2
20100201|2009-11-24 02:30,24,4.868,4.868,4.868,4.868,1
20100201|2009-11-24 03:30,24,4.884,4.887,4.884,4.887,4
20100201|2009-11-24 04:00,24,4.884,4.884,4.875,4.882,14
20100201|2009-11-24 04:30,24,4.892,4.892,4.891,4.891,3
20100201|2009-11-24 05:00,24,4.9,4.905,4.9,4.905,13
20100201|2009-11-24 05:30,24,4.91,4.91,4.899,4.899,27
20100201|2009-11-24 06:00,24,4.892,4.916,4.892,4.915,9
20100201|2009-11-24 06:30,24,4.903,4.903,4.869,4.869,66
20100201|2009-11-24 07:00,24,4.861,4.861,4.838,4.86,16
20100201|2009-11-24 07:30,24,4.85,4.855,4.792,4.832,166
20100201|2009-11-24 08:00,24,4.828,4.859,4.769,4.78,982
20100201|2009-11-24 08:30,24,4.778,4.83,4.771,4.817,201
20100201|2009-11-24 09:00,24,4.828,4.833,4.783,4.797,301
20100201|2009-11-24 09:30,24,4.8,4.823,4.798,4.799,140
20100201|2009-11-24 10:00,24,4.8,4.83,4.797,4.821,192
20100201|2009-11-24 10:30,24,4.821,4.86,4.806,4.851,241
20100201|2009-11-24 11:00,24,4.86,4.865,4.82,4.823,128
20100201|2009-11-24 11:30,24,4.814,4.866,4.812,4.847,89
20100201|2009-11-24 12:00,24,4.852,4.897,4.852,4.879,260
20100201|2009-11-24 12:30,24,4.888,4.971,4.888,4.924,185
20100201|2009-11-24 13:00,24,4.92,4.922,4.834,4.864,526
20100201|2009-11-24 13:30,24,4.866,4.868,4.844,4.853,47
20100201|2009-11-24 14:00,24,4.853,4.856,4.853,4.855,12
20100201|2009-11-24 14:30,24,4.857,4.857,4.841,4.841,15
20100201|2009-11-24 15:00,24,4.85,4.851,4.85,4.85,3
20100201|2009-11-24 15:30,24,4.85,4.855,4.85,4.855,6
20100201|2009-11-24 17:00,25,4.855,4.86,4.855,4.855,8
20100201|2009-11-24 17:30,25,4.855,4.855,4.855,4.855,37
20100201|2009-11-24 18:00,25,4.855,4.855,4.855,4.855,8
20100201|2009-11-24 22:30,25,4.859,4.859,4.853,4.855,3
20100201|2009-11-24 23:00,25,4.858,4.86,4.858,4.86,3
20100201|2009-11-24 23:30,25,4.862,4.862,4.859,4.86,7
20100201|2009-11-25 00:00,25,4.857,4.863,4.857,4.863,7
20100201|2009-11-25 00:30,25,4.862,4.862,4.862,4.862,1
20100201|2009-11-25 01:00,25,4.874,4.874,4.874,4.874,1
20100201|2009-11-25 02:00,25,4.885,4.885,4.885,4.885,1
20100201|2009-11-25 02:30,25,4.882,4.882,4.882,4.882,1
20100201|2009-11-25 03:30,25,4.872,4.872,4.864,4.867,6
20100201|2009-11-25 04:00,25,4.867,4.867,4.863,4.863,13
20100201|2009-11-25 04:30,25,4.86,4.864,4.857,4.861,6
20100201|2009-11-25 05:00,25,4.859,4.889,4.857,4.889,8
20100201|2009-11-25 05:30,25,4.9,4.91,4.896,4.898,9
20100201|2009-11-25 06:00,25,4.878,4.929,4.876,4.922,16
20100201|2009-11-25 06:30,25,4.925,4.934,4.903,4.921,11
20100201|2009-11-25 07:00,25,4.923,4.948,4.916,4.934,36
20100201|2009-11-25 07:30,25,4.931,4.99,4.931,4.956,357
20100201|2009-11-25 08:00,25,4.955,5.005,4.941,5.005,439
20100201|2009-11-25 08:30,25,5.001,5.07,4.989,5.056,643
20100201|2009-11-25 09:00,25,5.058,5.073,5.021,5.024,400
20100201|2009-11-25 09:30,25,5.024,5.065,5.023,5.061,338
20100201|2009-11-25 10:00,25,5.068,5.115,5.062,5.112,323
20100201|2009-11-25 10:30,25,5.116,5.145,5.11,5.118,234
20100201|2009-11-25 11:00,25,5.15,5.164,5.099,5.161,342
20100201|2009-11-25 11:30,25,5.161,5.207,5.15,5.167,456
20100201|2009-11-25 12:00,25,5.167,5.19,5.15,5.175,253
20100201|2009-11-25 12:30,25,5.175,5.222,5.175,5.218,97
20100201|2009-11-25 13:00,25,5.213,5.248,5.181,5.243,262
20100201|2009-11-25 13:30,25,5.237,5.245,5.229,5.237,105
20100201|2009-11-25 14:00,25,5.235,5.238,5.209,5.209,15
20100201|2009-11-25 14:30,25,5.212,5.212,5.185,5.191,11
20100201|2009-11-25 15:30,25,5.196,5.196,5.196,5.196,1
20100201|2009-11-25 16:00,25,5.208,5.219,5.208,5.219,3
20100201|2009-11-25 17:00,27,5.226,5.235,5.226,5.235,48
20100201|2009-11-25 22:30,27,5.24,5.24,5.23,5.23,7
20100201|2009-11-25 23:00,27,5.23,5.23,5.23,5.23,4
20100201|2009-11-26 01:00,27,5.173,5.179,5.172,5.179,7
20100201|2009-11-26 01:30,27,5.179,5.18,5.171,5.171,4
20100201|2009-11-26 02:00,27,5.18,5.18,5.18,5.18,1
20100201|2009-11-26 03:00,27,5.183,5.183,5.175,5.175,5
20100201|2009-11-26 04:00,27,5.185,5.19,5.185,5.19,6
20100201|2009-11-26 04:30,27,5.2,5.2,5.199,5.199,2
20100201|2009-11-26 06:00,27,5.21,5.211,5.206,5.208,5
20100201|2009-11-26 06:30,27,5.207,5.208,5.199,5.208,5
20100201|2009-11-26 07:00,27,5.208,5.208,5.188,5.188,14
20100201|2009-11-26 08:00,27,5.188,5.213,5.188,5.213,31
20100201|2009-11-26 08:30,27,5.237,5.237,5.208,5.208,8
20100201|2009-11-26 09:00,27,5.223,5.226,5.22,5.22,10
20100201|2009-11-26 09:30,27,5.22,5.228,5.216,5.219,13
20100201|2009-11-26 10:00,27,5.218,5.218,5.21,5.211,41
20100201|2009-11-26 10:30,27,5.208,5.227,5.208,5.227,11
20100201|2009-11-26 11:00,27,5.232,5.246,5.232,5.246,3
20100201|2009-11-26 11:30,27,5.245,5.246,5.245,5.246,2
20100201|2009-11-26 12:00,27,5.248,5.248,5.247,5.247,2
20100201|2009-11-26 17:00,27,5.232,5.243,5.222,5.222,3
20100201|2009-11-26 18:00,27,5.222,5.222,5.213,5.213,4
20100201|2009-11-26 19:00,27,5.205,5.205,5.205,5.205,1
20100201|2009-11-26 19:30,27,5.205,5.205,5.201,5.201,15
20100201|2009-11-26 20:30,27,5.188,5.188,5.188,5.188,1
20100201|2009-11-26 21:00,27,5.188,5.188,5.188,5.188,8
20100201|2009-11-26 22:00,27,5.169,5.17,5.165,5.17,12
20100201|2009-11-26 22:30,27,5.169,5.173,5.16,5.16,17
20100201|2009-11-26 23:00,27,5.16,5.17,5.16,5.17,6
20100201|2009-11-26 23:30,27,5.161,5.161,5.159,5.16,4
20100201|2009-11-27 00:00,27,5.157,5.157,5.142,5.149,20
20100201|2009-11-27 00:30,27,5.137,5.137,5.12,5.12,12
20100201|2009-11-27 01:00,27,5.126,5.129,5.126,5.129,2
20100201|2009-11-27 01:30,27,5.117,5.135,5.101,5.135,27
20100201|2009-11-27 02:00,27,5.109,5.109,5.086,5.088,63
20100201|2009-11-27 02:30,27,5.096,5.115,5.086,5.115,28
20100201|2009-11-27 03:00,27,5.115,5.12,5.096,5.12,34
20100201|2009-11-27 03:30,27,5.12,5.127,5.113,5.125,22
20100201|2009-11-27 04:00,27,5.125,5.125,5.11,5.12,25
20100201|2009-11-27 04:30,27,5.127,5.146,5.127,5.146,13
20100201|2009-11-27 05:00,27,5.148,5.151,5.137,5.137,5
20100201|2009-11-27 05:30,27,5.154,5.273,5.154,5.261,38
20100201|2009-11-27 06:00,27,5.27,5.273,5.22,5.22,10
20100201|2009-11-27 06:30,27,5.218,5.243,5.188,5.231,23
20100201|2009-11-27 07:00,27,5.252,5.252,5.201,5.211,22
20100201|2009-11-27 07:30,27,5.212,5.212,5.051,5.061,153
20100201|2009-11-27 08:00,27,5.061,5.061,4.88,4.979,578
20100201|2009-11-27 08:30,27,4.979,5.06,4.971,5.027,456
20100201|2009-11-27 09:00,27,5.036,5.053,5.018,5.025,57
20100201|2009-11-27 09:30,27,5.022,5.06,5.001,5.06,112
20100201|2009-11-27 10:00,27,5.066,5.202,5.066,5.182,326
20100201|2009-11-27 10:30,27,5.191,5.259,5.175,5.241,681
20100201|2009-11-27 11:00,27,5.247,5.255,5.23,5.246,121
20100201|2009-11-27 11:30,27,5.258,5.35,5.258,5.342,691
20100201|2009-11-27 12:00,27,5.342,5.351,5.201,5.262,509
20100201|2009-11-27 12:30,27,5.258,5.258,5.217,5.232,119
20100201|2009-11-29 17:00,30,5.261,5.261,5.216,5.234,31
20100201|2009-11-29 17:30,30,5.222,5.222,5.216,5.216,4
20100201|2009-11-29 18:00,30,5.22,5.22,5.219,5.219,2
20100201|2009-11-29 18:30,30,5.214,5.221,5.214,5.221,2
20100201|2009-11-29 19:00,30,5.248,5.256,5.248,5.251,5
20100201|2009-11-29 19:30,30,5.255,5.255,5.255,5.255,1
20100201|2009-11-29 20:00,30,5.248,5.248,5.248,5.248,1
20100201|2009-11-29 20:30,30,5.258,5.259,5.256,5.256,12
20100201|2009-11-29 22:30,30,5.239,5.239,5.221,5.221,5
20100201|2009-11-29 23:00,30,5.219,5.221,5.208,5.209,7
20100201|2009-11-30 01:00,30,5.219,5.219,5.219,5.219,2
20100201|2009-11-30 02:00,30,5.219,5.22,5.219,5.22,2
20100201|2009-11-30 02:30,30,5.2,5.2,5.188,5.19,7
20100201|2009-11-30 03:00,30,5.19,5.19,5.19,5.19,1
20100201|2009-11-30 03:30,30,5.192,5.204,5.19,5.204,14
20100201|2009-11-30 04:00,30,5.206,5.213,5.189,5.213,106
20100201|2009-11-30 04:30,30,5.216,5.216,5.208,5.208,17
20100201|2009-11-30 05:00,30,5.208,5.215,5.162,5.162,82
20100201|2009-11-30 05:30,30,5.186,5.222,5.173,5.18,91
20100201|2009-11-30 06:00,30,5.174,5.179,5.087,5.09,286
20100201|2009-11-30 06:30,30,5.087,5.113,5.07,5.094,119
20100201|2009-11-30 07:00,30,5.095,5.118,5.057,5.058,385
20100201|2009-11-30 07:30,30,5.056,5.105,5.028,5.037,392
20100201|2009-11-30 08:00,30,5.04,5.055,4.977,5.014,524
20100201|2009-11-30 08:30,30,5.015,5.066,5.007,5.055,859
20100201|2009-11-30 09:00,30,5.052,5.053,4.99,5.026,550
20100201|2009-11-30 09:30,30,5.025,5.034,4.984,4.99,286
20100201|2009-11-30 10:00,30,4.988,5.024,4.955,4.957,552
20100201|2009-11-30 10:30,30,4.957,5.013,4.956,4.975,411
20100201|2009-11-30 11:00,30,4.975,4.98,4.947,4.965,267
20100201|2009-11-30 11:30,30,4.968,4.973,4.922,4.925,224
20100201|2009-11-30 12:00,30,4.935,4.955,4.929,4.945,150
20100201|2009-11-30 12:30,30,4.944,4.972,4.917,4.968,309
20100201|2009-11-30 13:00,30,4.981,4.984,4.935,4.938,529
20100201|2009-11-30 13:30,30,4.941,4.95,4.935,4.945,153
20100201|2009-11-30 14:00,30,4.948,4.948,4.939,4.943,39
20100201|2009-11-30 14:30,30,4.943,4.943,4.933,4.936,33
20100201|2009-11-30 15:00,30,4.934,4.942,4.933,4.938,13
20100201|2009-11-30 15:30,30,4.933,4.933,4.926,4.926,2
20100201|2009-11-30 17:00,1,4.914,4.925,4.908,4.91,8
20100201|2009-11-30 18:00,1,4.923,4.923,4.923,4.923,1
20100201|2009-11-30 18:30,1,4.924,4.924,4.923,4.923,2
20100201|2009-11-30 19:00,1,4.923,4.932,4.923,4.932,2
20100201|2009-11-30 20:30,1,4.909,4.909,4.909,4.909,4
20100201|2009-11-30 21:00,1,4.918,4.918,4.918,4.918,1
20100201|2009-11-30 21:30,1,4.929,4.929,4.929,4.929,1
20100201|2009-11-30 22:00,1,4.929,4.929,4.909,4.909,7
20100201|2009-11-30 22:30,1,4.9,4.9,4.866,4.873,7
20100201|2009-11-30 23:00,1,4.886,4.889,4.865,4.882,9
20100201|2009-11-30 23:30,1,4.879,4.885,4.878,4.885,9
20100201|2009-12-01 00:00,1,4.886,4.886,4.881,4.881,3
20100201|2009-12-01 00:30,1,4.885,4.885,4.881,4.881,2
20100201|2009-12-01 01:00,1,4.89,4.9,4.859,4.859,31
20100201|2009-12-01 01:30,1,4.878,4.878,4.873,4.873,5
20100201|2009-12-01 02:00,1,4.886,4.891,4.885,4.891,38
20100201|2009-12-01 02:30,1,4.891,4.902,4.891,4.902,13
20100201|2009-12-01 03:00,1,4.913,4.93,4.913,4.921,87
20100201|2009-12-01 03:30,1,4.93,4.94,4.928,4.94,75
20100201|2009-12-01 04:00,1,4.938,4.94,4.935,4.935,59
20100201|2009-12-01 04:30,1,4.935,4.935,4.92,4.93,29
20100201|2009-12-01 05:00,1,4.92,4.93,4.898,4.9,23
20100201|2009-12-01 05:30,1,4.9,4.9,4.85,4.85,50
20100201|2009-12-01 06:00,1,4.851,4.866,4.847,4.847,46
20100201|2009-12-01 06:30,1,4.845,4.872,4.83,4.84,35
20100201|2009-12-01 07:00,1,4.838,4.854,4.825,4.848,187
20100201|2009-12-01 07:30,1,4.85,4.892,4.82,4.869,317
20100201|2009-12-01 08:00,1,4.874,4.892,4.756,4.778,1318
20100201|2009-12-01 08:30,1,4.78,4.802,4.764,4.774,331
20100201|2009-12-01 09:00,1,4.774,4.819,4.768,4.808,641
20100201|2009-12-01 09:30,1,4.814,4.835,4.797,4.798,258
20100201|2009-12-01 10:00,1,4.804,4.839,4.788,4.819,470
20100201|2009-12-01 10:30,1,4.823,4.91,4.82,4.904,484
20100201|2009-12-01 11:00,1,4.906,4.94,4.877,4.905,813
20100201|2009-12-01 11:30,1,4.905,4.951,4.905,4.948,137
20100201|2009-12-01 12:00,1,4.946,4.977,4.946,4.973,381
20100201|2009-12-01 12:30,1,4.974,4.98,4.878,4.889,352
20100201|2009-12-01 13:00,1,4.883,4.891,4.838,4.845,344
20100201|2009-12-01 13:30,1,4.845,4.845,4.824,4.839,165
20100201|2009-12-01 14:00,1,4.839,4.84,4.825,4.836,135
20100201|2009-12-01 14:30,1,4.836,4.839,4.827,4.832,45
20100201|2009-12-01 15:00,1,4.832,4.834,4.799,4.802,85
20100201|2009-12-01 15:30,1,4.795,4.797,4.765,4.765,75
20100201|2009-12-01 16:00,1,4.768,4.775,4.768,4.775,8
20100201|2009-12-01 17:30,2,4.792,4.792,4.79,4.79,2
20100201|2009-12-01 18:00,2,4.787,4.787,4.787,4.787,1
20100201|2009-12-01 18:30,2,4.798,4.798,4.798,4.798,1
20100201|2009-12-01 19:00,2,4.798,4.798,4.798,4.798,1
20100201|2009-12-01 19:30,2,4.789,4.8,4.789,4.799,16
20100201|2009-12-01 20:00,2,4.79,4.79,4.784,4.784,15
20100201|2009-12-01 21:30,2,4.784,4.785,4.78,4.785,13
20100201|2009-12-01 22:00,2,4.8,4.8,4.8,4.8,3
20100201|2009-12-01 22:30,2,4.8,4.818,4.8,4.801,29
20100201|2009-12-01 23:00,2,4.801,4.805,4.801,4.805,4
20100201|2009-12-01 23:30,2,4.8,4.802,4.8,4.802,3
20100201|2009-12-02 01:00,2,4.806,4.806,4.806,4.806,1
20100201|2009-12-02 01:30,2,4.806,4.808,4.806,4.808,43
20100201|2009-12-02 02:00,2,4.812,4.82,4.812,4.815,23
20100201|2009-12-02 02:30,2,4.816,4.818,4.816,4.818,12
20100201|2009-12-02 03:00,2,4.82,4.82,4.813,4.819,32
20100201|2009-12-02 03:30,2,4.818,4.818,4.818,4.818,3
20100201|2009-12-02 04:00,2,4.818,4.824,4.818,4.824,33
20100201|2009-12-02 04:30,2,4.828,4.828,4.809,4.816,47
20100201|2009-12-02 05:00,2,4.816,4.816,4.807,4.812,54
20100201|2009-12-02 05:30,2,4.81,4.81,4.765,4.78,72
20100201|2009-12-02 06:00,2,4.782,4.783,4.764,4.774,63
20100201|2009-12-02 06:30,2,4.775,4.803,4.769,4.795,63
20100201|2009-12-02 07:00,2,4.792,4.835,4.768,4.834,182
20100201|2009-12-02 07:30,2,4.834,4.873,4.797,4.806,198
20100201|2009-12-02 08:00,2,4.812,4.828,4.759,4.787,859
20100201|2009-12-02 08:30,2,4.794,4.795,4.735,4.753,354
20100201|2009-12-02 09:00,2,4.75,4.776,4.749,4.761,114
20100201|2009-12-02 09:30,2,4.757,4.801,4.71,4.718,366
20100201|2009-12-02 10:00,2,4.729,4.729,4.677,4.685,502
20100201|2009-12-02 10:30,2,4.686,4.698,4.66,4.668,371
20100201|2009-12-02 11:00,2,4.664,4.683,4.61,4.626,352
20100201|2009-12-02 11:30,2,4.627,4.631,4.6,4.611,209
20100201|2009-12-02 12:00,2,4.621,4.626,4.605,4.624,277
20100201|2009-12-02 12:30,2,4.623,4.657,4.622,4.631,620
20100201|2009-12-02 13:00,2,4.634,4.674,4.61,4.613,733
20100201|2009-12-02 13:30,2,4.616,4.628,4.614,4.626,71
20100201|2009-12-02 14:00,2,4.629,4.629,4.621,4.623,18
20100201|2009-12-02 14:30,2,4.62,4.625,4.616,4.625,16
20100201|2009-12-02 15:00,2,4.625,4.627,4.613,4.624,26
20100201|2009-12-02 15:30,2,4.619,4.619,4.619,4.619,2
20100201|2009-12-02 17:00,3,4.638,4.638,4.638,4.638,9
20100201|2009-12-02 21:00,3,4.64,4.64,4.64,4.64,3
20100201|2009-12-02 21:30,3,4.649,4.649,4.649,4.649,2
20100201|2009-12-02 22:30,3,4.64,4.641,4.637,4.637,6
20100201|2009-12-02 23:00,3,4.657,4.657,4.657,4.657,1
20100201|2009-12-03 00:00,3,4.653,4.653,4.648,4.648,3
20100201|2009-12-03 01:00,3,4.649,4.654,4.645,4.645,7
20100201|2009-12-03 01:30,3,4.661,4.661,4.658,4.658,3
20100201|2009-12-03 02:00,3,4.649,4.66,4.649,4.66,6
20100201|2009-12-03 02:30,3,4.664,4.683,4.663,4.672,88
20100201|2009-12-03 03:00,3,4.674,4.674,4.674,4.674,1
20100201|2009-12-03 04:00,3,4.668,4.675,4.668,4.675,4
20100201|2009-12-03 04:30,3,4.675,4.675,4.674,4.675,4
20100201|2009-12-03 05:00,3,4.662,4.662,4.662,4.662,7
20100201|2009-12-03 05:30,3,4.655,4.655,4.637,4.64,81
20100201|2009-12-03 06:00,3,4.637,4.638,4.631,4.631,25
20100201|2009-12-03 06:30,3,4.64,4.683,4.64,4.683,83
20100201|2009-12-03 07:00,3,4.685,4.687,4.645,4.663,43
20100201|2009-12-03 07:30,3,4.663,4.673,4.567,4.597,463
20100201|2009-12-03 08:00,3,4.595,4.622,4.565,4.572,322
20100201|2009-12-03 08:30,3,4.58,4.62,4.58,4.603,279
20100201|2009-12-03 09:00,3,4.598,4.61,4.576,4.589,275
20100201|2009-12-03 09:30,3,4.562,4.67,4.53,4.642,638
20100201|2009-12-03 10:00,3,4.649,4.655,4.581,4.594,437
20100201|2009-12-03 10:30,3,4.588,4.614,4.55,4.563,581
20100201|2009-12-03 11:00,3,4.556,4.57,4.543,4.56,282
20100201|2009-12-03 11:30,3,4.561,4.571,4.529,4.556,172
20100201|2009-12-03 12:00,3,4.554,4.563,4.532,4.549,331
20100201|2009-12-03 12:30,3,4.554,4.569,4.52,4.549,371
20100201|2009-12-03 13:00,3,4.552,4.56,4.527,4.548,320
20100201|2009-12-03 13:30,3,4.543,4.557,4.541,4.548,185
20100201|2009-12-03 14:00,3,4.544,4.55,4.542,4.546,18
20100201|2009-12-03 14:30,3,4.548,4.555,4.548,4.555,27
20100201|2009-12-03 15:00,3,4.552,4.556,4.551,4.556,15
20100201|2009-12-03 15:30,3,4.552,4.554,4.547,4.547,3
20100201|2009-12-03 16:00,3,4.534,4.534,4.534,4.534,5
20100201|2009-12-03 17:00,4,4.536,4.55,4.533,4.55,24
20100201|2009-12-03 17:30,4,4.556,4.561,4.556,4.561,19
20100201|2009-12-03 19:30,4,4.55,4.55,4.55,4.55,1
20100201|2009-12-03 20:00,4,4.551,4.551,4.55,4.55,7
20100201|2009-12-03 21:00,4,4.55,4.55,4.55,4.55,1
20100201|2009-12-03 21:30,4,4.54,4.54,4.54,4.54,10
20100201|2009-12-03 22:00,4,4.55,4.55,4.55,4.55,4
20100201|2009-12-03 23:00,4,4.56,4.56,4.56,4.56,1
20100201|2009-12-03 23:30,4,4.566,4.566,4.566,4.566,1
20100201|2009-12-04 00:00,4,4.574,4.576,4.574,4.576,2
20100201|2009-12-04 00:30,4,4.572,4.572,4.572,4.572,1
20100201|2009-12-04 01:00,4,4.573,4.573,4.573,4.573,2
20100201|2009-12-04 01:30,4,4.568,4.568,4.566,4.566,2
20100201|2009-12-04 02:00,4,4.567,4.567,4.561,4.561,14
20100201|2009-12-04 03:30,4,4.57,4.57,4.57,4.57,2
20100201|2009-12-04 04:30,4,4.582,4.588,4.58,4.588,21
20100201|2009-12-04 05:00,4,4.594,4.608,4.594,4.594,60
20100201|2009-12-04 05:30,4,4.609,4.632,4.609,4.632,17
20100201|2009-12-04 06:00,4,4.631,4.645,4.631,4.638,39
20100201|2009-12-04 06:30,4,4.64,4.674,4.633,4.643,236
20100201|2009-12-04 07:00,4,4.647,4.682,4.639,4.674,151
20100201|2009-12-04 07:30,4,4.678,4.7,4.631,4.649,882
20100201|2009-12-04 08:00,4,4.657,4.719,4.635,4.713,385
20100201|2009-12-04 08:30,4,4.704,4.715,4.65,4.666,227
20100201|2009-12-04 09:00,4,4.666,4.681,4.626,4.637,220
20100201|2009-12-04 09:30,4,4.637,4.654,4.613,4.654,461
20100201|2009-12-04 10:00,4,4.654,4.694,4.65,4.687,324
20100201|2009-12-04 10:30,4,4.689,4.71,4.657,4.697,405
20100201|2009-12-04 11:00,4,4.673,4.71,4.671,4.692,176
20100201|2009-12-04 11:30,4,4.689,4.712,4.689,4.704,193
20100201|2009-12-04 12:00,4,4.708,4.75,4.697,4.701,372
20100201|2009-12-04 12:30,4,4.702,4.705,4.665,4.678,291
20100201|2009-12-04 13:00,4,4.686,4.704,4.655,4.656,451
20100201|2009-12-04 13:30,4,4.661,4.667,4.655,4.659,58
20100201|2009-12-04 14:00,4,4.665,4.68,4.665,4.68,18
20100201|2009-12-04 14:30,4,4.672,4.676,4.667,4.674,11
20100201|2009-12-04 15:00,4,4.671,4.684,4.67,4.684,14
20100201|2009-12-04 16:00,4,4.682,4.685,4.677,4.685,7
20100201|2009-12-06 17:00,7,4.733,4.777,4.733,4.762,51
20100201|2009-12-06 17:30,7,4.756,4.756,4.747,4.747,5
20100201|2009-12-06 18:00,7,4.743,4.743,4.743,4.743,1
20100201|2009-12-06 18:30,7,4.743,4.743,4.743,4.743,1
20100201|2009-12-06 19:30,7,4.737,4.752,4.737,4.749,12
20100201|2009-12-06 20:00,7,4.734,4.736,4.734,4.736,15
20100201|2009-12-06 21:00,7,4.758,4.76,4.754,4.754,4
20100201|2009-12-06 21:30,7,4.76,4.771,4.76,4.771,3
20100201|2009-12-06 22:00,7,4.779,4.781,4.779,4.781,5
20100201|2009-12-06 22:30,7,4.752,4.752,4.752,4.752,2
20100201|2009-12-06 23:00,7,4.768,4.772,4.768,4.772,2
20100201|2009-12-06 23:30,7,4.769,4.771,4.769,4.771,2
20100201|2009-12-07 00:30,7,4.784,4.794,4.784,4.786,10
20100201|2009-12-07 01:00,7,4.794,4.794,4.794,4.794,1
20100201|2009-12-07 02:00,7,4.785,4.785,4.78,4.783,62
20100201|2009-12-07 02:30,7,4.783,4.783,4.748,4.748,93
20100201|2009-12-07 03:00,7,4.741,4.741,4.74,4.74,13
20100201|2009-12-07 03:30,7,4.74,4.755,4.74,4.755,2
20100201|2009-12-07 04:00,7,4.771,4.791,4.769,4.791,16
20100201|2009-12-07 04:30,7,4.782,4.815,4.782,4.815,13
20100201|2009-12-07 05:00,7,4.813,4.822,4.813,4.815,27
20100201|2009-12-07 05:30,7,4.814,4.816,4.81,4.81,23
20100201|2009-12-07 06:00,7,4.824,4.848,4.82,4.835,36
20100201|2009-12-07 06:30,7,4.832,4.86,4.82,4.82,85
20100201|2009-12-07 07:00,7,4.82,4.864,4.802,4.837,461
20100201|2009-12-07 07:30,7,4.836,4.897,4.836,4.868,763
20100201|2009-12-07 08:00,7,4.87,4.961,4.869,4.915,1019
20100201|2009-12-07 08:30,7,4.915,4.976,4.905,4.949,444
20100201|2009-12-07 09:00,7,4.94,4.993,4.939,4.988,388
20100201|2009-12-07 09:30,7,4.987,5.006,4.97,4.986,366
20100201|2009-12-07 10:00,7,4.993,5.01,4.983,5,628
20100201|2009-12-07 10:30,7,5.001,5.026,4.984,5.024,603
20100201|2009-12-07 11:00,7,5.025,5.056,5.01,5.05,473
20100201|2009-12-07 11:30,7,5.05,5.09,5.035,5.063,423
20100201|2009-12-07 12:00,7,5.057,5.085,5.053,5.073,409
20100201|2009-12-07 12:30,7,5.066,5.074,5.036,5.051,213
20100201|2009-12-07 13:00,7,5.044,5.062,5.011,5.058,1351
20100201|2009-12-07 13:30,7,5.058,5.076,5.05,5.074,437
20100201|2009-12-07 14:00,7,5.077,5.078,5.05,5.051,53
20100201|2009-12-07 14:30,7,5.051,5.051,5.036,5.04,26
20100201|2009-12-07 15:00,7,5.036,5.063,5.036,5.054,34
20100201|2009-12-07 15:30,7,5.046,5.059,5.046,5.059,7
20100201|2009-12-07 16:00,7,5.05,5.053,5.05,5.053,5
20100201|2009-12-07 17:00,8,5.054,5.057,5.054,5.057,46
20100201|2009-12-07 17:30,8,5.078,5.078,5.078,5.078,1
20100201|2009-12-07 18:00,8,5.07,5.081,5.057,5.066,14
20100201|2009-12-07 18:30,8,5.08,5.08,5.08,5.08,1
20100201|2009-12-07 19:00,8,5.083,5.093,5.083,5.093,32
20100201|2009-12-07 19:30,8,5.091,5.1,5.091,5.1,3
20100201|2009-12-07 20:00,8,5.101,5.11,5.101,5.11,3
20100201|2009-12-07 20:30,8,5.107,5.107,5.099,5.099,2
20100201|2009-12-07 21:00,8,5.098,5.098,5.098,5.098,1
20100201|2009-12-07 22:00,8,5.108,5.11,5.108,5.11,18
20100201|2009-12-07 22:30,8,5.11,5.11,5.11,5.11,18
20100201|2009-12-07 23:00,8,5.11,5.126,5.11,5.126,33
20100201|2009-12-07 23:30,8,5.124,5.126,5.124,5.126,2
20100201|2009-12-08 00:00,8,5.13,5.13,5.13,5.13,1
20100201|2009-12-08 00:30,8,5.117,5.133,5.116,5.133,5
20100201|2009-12-08 01:30,8,5.12,5.12,5.12,5.12,10
20100201|2009-12-08 02:00,8,5.12,5.128,5.119,5.119,43
20100201|2009-12-08 02:30,8,5.117,5.12,5.117,5.119,13
20100201|2009-12-08 03:00,8,5.117,5.12,5.106,5.11,10
20100201|2009-12-08 03:30,8,5.104,5.104,5.09,5.1,7
20100201|2009-12-08 04:00,8,5.1,5.102,5.094,5.094,7
20100201|2009-12-08 04:30,8,5.098,5.098,5.097,5.098,3
20100201|2009-12-08 05:00,8,5.089,5.089,5.068,5.068,12
20100201|2009-12-08 05:30,8,5.068,5.09,5.064,5.086,16
20100201|2009-12-08 06:00,8,5.083,5.109,5.06,5.105,38
20100201|2009-12-08 06:30,8,5.117,5.157,5.117,5.138,299
20100201|2009-12-08 07:00,8,5.137,5.175,5.136,5.145,671
20100201|2009-12-08 07:30,8,5.15,5.172,5.106,5.168,397
20100201|2009-12-08 08:00,8,5.172,5.175,5.064,5.131,665
20100201|2009-12-08 08:30,8,5.13,5.137,5.07,5.091,805
20100201|2009-12-08 09:00,8,5.093,5.195,5.09,5.182,1048
20100201|2009-12-08 09:30,8,5.176,5.222,5.158,5.19,860
20100201|2009-12-08 10:00,8,5.195,5.216,5.14,5.191,802
20100201|2009-12-08 10:30,8,5.195,5.2,5.162,5.191,637
20100201|2009-12-08 11:00,8,5.195,5.212,5.177,5.183,766
20100201|2009-12-08 11:30,8,5.183,5.189,5.129,5.156,385
20100201|2009-12-08 12:00,8,5.162,5.165,5.122,5.146,526
20100201|2009-12-08 12:30,8,5.149,5.191,5.134,5.177,626
20100201|2009-12-08 13:00,8,5.175,5.195,5.16,5.171,1071
20100201|2009-12-08 13:30,8,5.173,5.175,5.163,5.172,265
20100201|2009-12-08 14:00,8,5.176,5.176,5.156,5.157,83
20100201|2009-12-08 14:30,8,5.159,5.159,5.128,5.138,155
20100201|2009-12-08 15:00,8,5.139,5.144,5.138,5.14,40
20100201|2009-12-08 15:30,8,5.139,5.15,5.139,5.146,37
20100201|2009-12-08 17:00,9,5.165,5.165,5.165,5.165,4
20100201|2009-12-08 17:30,9,5.179,5.179,5.179,5.179,26
20100201|2009-12-08 19:00,9,5.169,5.177,5.169,5.177,4
20100201|2009-12-08 19:30,9,5.183,5.189,5.183,5.189,6
20100201|2009-12-08 20:30,9,5.188,5.188,5.169,5.169,5
20100201|2009-12-08 22:30,9,5.176,5.178,5.165,5.165,4
20100201|2009-12-08 23:00,9,5.165,5.167,5.165,5.167,2
20100201|2009-12-08 23:30,9,5.176,5.182,5.171,5.182,3
20100201|2009-12-09 00:00,9,5.167,5.167,5.167,5.167,1
20100201|2009-12-09 00:30,9,5.167,5.167,5.167,5.167,1
20100201|2009-12-09 01:00,9,5.159,5.159,5.159,5.159,1
20100201|2009-12-09 01:30,9,5.156,5.156,5.156,5.156,1
20100201|2009-12-09 02:00,9,5.156,5.156,5.149,5.152,25
20100201|2009-12-09 02:30,9,5.148,5.148,5.138,5.14,4
20100201|2009-12-09 03:00,9,5.153,5.158,5.148,5.155,36
20100201|2009-12-09 03:30,9,5.155,5.155,5.155,5.155,2
20100201|2009-12-09 04:00,9,5.165,5.169,5.165,5.165,5
20100201|2009-12-09 04:30,9,5.169,5.195,5.169,5.195,74
20100201|2009-12-09 05:00,9,5.194,5.227,5.19,5.227,46
20100201|2009-12-09 05:30,9,5.227,5.271,5.227,5.271,42
20100201|2009-12-09 06:00,9,5.27,5.28,5.259,5.261,18
20100201|2009-12-09 06:30,9,5.261,5.264,5.249,5.256,101
20100201|2009-12-09 07:00,9,5.257,5.257,5.218,5.25,286
20100201|2009-12-09 07:30,9,5.251,5.252,5.186,5.193,793
20100201|2009-12-09 08:00,9,5.21,5.212,5.107,5.142,526
20100201|2009-12-09 08:30,9,5.14,5.14,5.087,5.123,421
20100201|2009-12-09 09:00,9,5.12,5.176,5.12,5.163,324
20100201|2009-12-09 09:30,9,5.155,5.157,5.102,5.109,428
20100201|2009-12-09 10:00,9,5.109,5.109,5.056,5.086,811
20100201|2009-12-09 10:30,9,5.092,5.114,5.063,5.072,367
20100201|2009-12-09 11:00,9,5.073,5.075,5.018,5.039,668
20100201|2009-12-09 11:30,9,5.044,5.058,5.029,5.055,216
20100201|2009-12-09 12:00,9,5.055,5.069,5.027,5.038,334
20100201|2009-12-09 12:30,9,5.04,5.046,4.996,5.002,353
20100201|2009-12-09 13:00,9,5.005,5.011,4.952,4.963,814
20100201|2009-12-09 13:30,9,4.964,4.966,4.947,4.96,359
20100201|2009-12-09 14:00,9,4.957,4.972,4.956,4.964,177
20100201|2009-12-09 14:30,9,4.959,4.959,4.937,4.946,90
20100201|2009-12-09 15:00,9,4.947,4.952,4.94,4.94,16
20100201|2009-12-09 15:30,9,4.947,4.953,4.947,4.953,9
20100201|2009-12-09 16:00,9,4.968,4.968,4.915,4.955,24
20100201|2009-12-09 17:00,10,4.982,4.982,4.981,4.981,9
20100201|2009-12-09 17:30,10,4.982,4.982,4.982,4.982,9
20100201|2009-12-09 18:00,10,4.996,4.996,4.994,4.994,2
20100201|2009-12-09 19:00,10,4.996,4.999,4.996,4.999,3
20100201|2009-12-09 19:30,10,5.013,5.04,5.013,5.018,5
20100201|2009-12-09 20:00,10,5.004,5.004,4.997,4.997,2
20100201|2009-12-09 21:00,10,4.985,4.995,4.985,4.995,11
20100201|2009-12-09 21:30,10,4.983,4.983,4.983,4.983,2
20100201|2009-12-09 22:30,10,5.005,5.011,5.004,5.004,7
20100201|2009-12-09 23:00,10,5.013,5.013,5.01,5.01,2
20100201|2009-12-10 01:00,10,5.002,5.002,5.002,5.002,2
20100201|2009-12-10 01:30,10,5.008,5.008,5.008,5.008,1
20100201|2009-12-10 02:00,10,5.009,5.024,5.009,5.024,5
20100201|2009-12-10 02:30,10,5.021,5.028,5.018,5.028,20
20100201|2009-12-10 03:00,10,5.03,5.035,5.028,5.031,9
20100201|2009-12-10 03:30,10,5.028,5.028,5.026,5.026,2
20100201|2009-12-10 04:00,10,5.033,5.033,5.028,5.031,14
20100201|2009-12-10 04:30,10,5.029,5.038,5.029,5.036,12
20100201|2009-12-10 05:00,10,5.031,5.033,5.02,5.022,14
20100201|2009-12-10 05:30,10,5.026,5.026,5.025,5.025,3
20100201|2009-12-10 06:00,10,5.01,5.024,4.975,4.978,35
20100201|2009-12-10 06:30,10,4.978,4.983,4.897,4.926,287
20100201|2009-12-10 07:00,10,4.939,4.978,4.907,4.934,139
20100201|2009-12-10 07:30,10,4.93,5.002,4.93,4.998,353
20100201|2009-12-10 08:00,10,4.989,5.048,4.962,4.973,372
20100201|2009-12-10 08:30,10,4.973,5.021,4.964,5.004,839
20100201|2009-12-10 09:00,10,5.007,5.008,4.975,4.975,216
20100201|2009-12-10 09:30,10,5.05,5.383,5.05,5.315,3003
20100201|2009-12-10 10:00,10,5.316,5.329,5.276,5.313,1537
20100201|2009-12-10 10:30,10,5.312,5.33,5.275,5.299,776
20100201|2009-12-10 11:00,10,5.301,5.326,5.263,5.284,692
20100201|2009-12-10 11:30,10,5.286,5.321,5.282,5.309,506
20100201|2009-12-10 12:00,10,5.308,5.341,5.301,5.329,605
20100201|2009-12-10 12:30,10,5.328,5.383,5.325,5.364,1283
20100201|2009-12-10 13:00,10,5.366,5.371,5.295,5.354,2529
20100201|2009-12-10 13:30,10,5.353,5.359,5.342,5.343,1201
20100201|2009-12-10 14:00,10,5.34,5.344,5.331,5.331,120
20100201|2009-12-10 14:30,10,5.334,5.344,5.332,5.336,119
20100201|2009-12-10 15:00,10,5.339,5.343,5.325,5.325,68
20100201|2009-12-10 15:30,10,5.33,5.331,5.327,5.327,7
20100201|2009-12-10 16:00,10,5.324,5.324,5.315,5.315,3
20100201|2009-12-10 17:00,11,5.318,5.318,5.297,5.297,27
20100201|2009-12-10 18:00,11,5.295,5.295,5.295,5.295,1
20100201|2009-12-10 18:30,11,5.29,5.29,5.29,5.29,1
20100201|2009-12-10 19:00,11,5.277,5.297,5.277,5.297,3
20100201|2009-12-10 19:30,11,5.304,5.304,5.304,5.304,1
20100201|2009-12-10 21:00,11,5.297,5.297,5.297,5.297,1
20100201|2009-12-10 22:30,11,5.291,5.311,5.291,5.306,7
20100201|2009-12-10 23:30,11,5.296,5.296,5.29,5.29,2
20100201|2009-12-11 01:30,11,5.304,5.312,5.304,5.312,3
20100201|2009-12-11 02:30,11,5.306,5.306,5.305,5.305,3
20100201|2009-12-11 03:00,11,5.295,5.295,5.286,5.288,32
20100201|2009-12-11 03:30,11,5.288,5.296,5.287,5.296,28
20100201|2009-12-11 04:30,11,5.301,5.31,5.301,5.31,12
20100201|2009-12-11 05:00,11,5.317,5.325,5.314,5.325,52
20100201|2009-12-11 05:30,11,5.325,5.332,5.316,5.316,106
20100201|2009-12-11 06:00,11,5.319,5.34,5.319,5.34,189
20100201|2009-12-11 06:30,11,5.336,5.339,5.317,5.327,293
20100201|2009-12-11 07:00,11,5.331,5.333,5.256,5.284,369
20100201|2009-12-11 07:30,11,5.277,5.333,5.275,5.312,445
20100201|2009-12-11 08:00,11,5.308,5.37,5.279,5.343,1418
20100201|2009-12-11 08:30,11,5.344,5.382,5.309,5.377,962
20100201|2009-12-11 09:00,11,5.375,5.424,5.359,5.375,1282
20100201|2009-12-11 09:30,11,5.375,5.379,5.303,5.335,470
20100201|2009-12-11 10:00,11,5.331,5.332,5.285,5.331,841
20100201|2009-12-11 10:30,11,5.33,5.362,5.312,5.316,554
20100201|2009-12-11 11:00,11,5.317,5.329,5.304,5.317,481
20100201|2009-12-11 11:30,11,5.317,5.322,5.28,5.288,454
20100201|2009-12-11 12:00,11,5.283,5.296,5.263,5.285,355
20100201|2009-12-11 12:30,11,5.284,5.287,5.247,5.274,474
20100201|2009-12-11 13:00,11,5.275,5.287,5.219,5.226,1298
20100201|2009-12-11 13:30,11,5.229,5.231,5.2,5.2,312
20100201|2009-12-11 14:00,11,5.201,5.21,5.197,5.207,137
20100201|2009-12-11 14:30,11,5.206,5.217,5.202,5.217,88
20100201|2009-12-11 15:00,11,5.216,5.225,5.212,5.222,22
20100201|2009-12-11 15:30,11,5.225,5.23,5.212,5.224,51
20100201|2009-12-13 17:00,14,5.296,5.315,5.295,5.31,60
20100201|2009-12-13 17:30,14,5.299,5.305,5.299,5.305,2
20100201|2009-12-13 18:00,14,5.321,5.334,5.321,5.33,11
20100201|2009-12-13 18:30,14,5.33,5.332,5.33,5.33,22
20100201|2009-12-13 19:00,14,5.33,5.352,5.33,5.352,23
20100201|2009-12-13 19:30,14,5.333,5.335,5.33,5.335,10
20100201|2009-12-13 20:00,14,5.34,5.35,5.34,5.35,2
20100201|2009-12-13 21:30,14,5.346,5.36,5.346,5.36,4
20100201|2009-12-13 22:00,14,5.368,5.37,5.357,5.357,3
20100201|2009-12-13 22:30,14,5.34,5.348,5.337,5.347,7
20100201|2009-12-13 23:00,14,5.359,5.359,5.353,5.357,10
20100201|2009-12-13 23:30,14,5.364,5.364,5.354,5.354,3
20100201|2009-12-14 00:00,14,5.357,5.357,5.357,5.357,1
20100201|2009-12-14 00:30,14,5.35,5.353,5.344,5.353,10
20100201|2009-12-14 01:00,14,5.353,5.353,5.353,5.353,1
20100201|2009-12-14 01:30,14,5.359,5.359,5.359,5.359,2
20100201|2009-12-14 02:00,14,5.362,5.364,5.361,5.364,5
20100201|2009-12-14 02:30,14,5.361,5.385,5.361,5.379,9
20100201|2009-12-14 03:00,14,5.385,5.393,5.382,5.393,8
20100201|2009-12-14 03:30,14,5.4,5.401,5.399,5.399,35
20100201|2009-12-14 04:00,14,5.399,5.399,5.395,5.397,48
20100201|2009-12-14 04:30,14,5.397,5.406,5.397,5.406,10
20100201|2009-12-14 05:00,14,5.4,5.4,5.392,5.392,19
20100201|2009-12-14 05:30,14,5.392,5.411,5.392,5.404,47
20100201|2009-12-14 06:00,14,5.404,5.413,5.388,5.395,167
20100201|2009-12-14 06:30,14,5.393,5.397,5.34,5.359,51
20100201|2009-12-14 07:00,14,5.358,5.393,5.351,5.37,66
20100201|2009-12-14 07:30,14,5.365,5.449,5.348,5.436,450
20100201|2009-12-14 08:00,14,5.438,5.469,5.396,5.4,731
20100201|2009-12-14 08:30,14,5.4,5.448,5.394,5.423,1378
20100201|2009-12-14 09:00,14,5.425,5.43,5.378,5.405,713
20100201|2009-12-14 09:30,14,5.405,5.435,5.392,5.435,899
20100201|2009-12-14 10:00,14,5.433,5.433,5.392,5.397,994
20100201|2009-12-14 10:30,14,5.393,5.399,5.297,5.361,1282
20100201|2009-12-14 11:00,14,5.362,5.374,5.276,5.297,732
20100201|2009-12-14 11:30,14,5.297,5.321,5.271,5.271,396
20100201|2009-12-14 12:00,14,5.265,5.323,5.262,5.314,361
20100201|2009-12-14 12:30,14,5.31,5.351,5.294,5.348,374
20100201|2009-12-14 13:00,14,5.346,5.413,5.326,5.411,3556
20100201|2009-12-14 13:30,14,5.408,5.412,5.391,5.409,357
20100201|2009-12-14 14:00,14,5.41,5.41,5.386,5.39,239
20100201|2009-12-14 14:30,14,5.392,5.419,5.39,5.398,407
20100201|2009-12-14 15:00,14,5.395,5.424,5.395,5.424,56
20100201|2009-12-14 15:30,14,5.426,5.429,5.424,5.429,68
20100201|2009-12-14 16:00,14,5.406,5.406,5.403,5.403,2
20100201|2009-12-14 17:00,15,5.429,5.434,5.429,5.434,8
20100201|2009-12-14 18:00,15,5.402,5.402,5.402,5.402,5
20100201|2009-12-14 19:30,15,5.426,5.434,5.426,5.434,8
20100201|2009-12-14 20:00,15,5.434,5.44,5.433,5.436,51
20100201|2009-12-14 21:00,15,5.413,5.413,5.413,5.413,1
20100201|2009-12-14 22:00,15,5.417,5.417,5.407,5.407,5
20100201|2009-12-14 22:30,15,5.4,5.414,5.381,5.381,8
20100201|2009-12-14 23:00,15,5.385,5.409,5.385,5.409,4
20100201|2009-12-14 23:30,15,5.4,5.4,5.4,5.4,1
20100201|2009-12-15 00:00,15,5.397,5.401,5.397,5.398,4
20100201|2009-12-15 00:30,15,5.398,5.398,5.398,5.398,1
20100201|2009-12-15 01:00,15,5.394,5.394,5.393,5.393,2
20100201|2009-12-15 01:30,15,5.394,5.394,5.391,5.391,2
20100201|2009-12-15 02:00,15,5.393,5.393,5.393,5.393,15
20100201|2009-12-15 02:30,15,5.405,5.454,5.405,5.454,140
20100201|2009-12-15 03:00,15,5.454,5.456,5.45,5.452,86
20100201|2009-12-15 03:30,15,5.454,5.475,5.452,5.474,135
20100201|2009-12-15 04:00,15,5.473,5.479,5.46,5.479,70
20100201|2009-12-15 04:30,15,5.479,5.484,5.465,5.473,97
20100201|2009-12-15 05:00,15,5.469,5.48,5.46,5.476,33
20100201|2009-12-15 05:30,15,5.478,5.485,5.478,5.478,95
20100201|2009-12-15 06:00,15,5.478,5.481,5.463,5.476,80
20100201|2009-12-15 06:30,15,5.476,5.489,5.459,5.485,79
20100201|2009-12-15 07:00,15,5.486,5.523,5.477,5.513,331
20100201|2009-12-15 07:30,15,5.517,5.53,5.497,5.503,697
20100201|2009-12-15 08:00,15,5.498,5.514,5.47,5.477,740
20100201|2009-12-15 08:30,15,5.477,5.521,5.443,5.511,1501
20100201|2009-12-15 09:00,15,5.511,5.539,5.49,5.493,972
20100201|2009-12-15 09:30,15,5.494,5.516,5.475,5.484,722
20100201|2009-12-15 10:00,15,5.485,5.52,5.474,5.51,675
20100201|2009-12-15 10:30,15,5.516,5.544,5.51,5.538,950
20100201|2009-12-15 11:00,15,5.54,5.544,5.508,5.532,570
20100201|2009-12-15 11:30,15,5.533,5.547,5.524,5.538,790
20100201|2009-12-15 12:00,15,5.536,5.544,5.512,5.53,774
20100201|2009-12-15 12:30,15,5.531,5.56,5.522,5.549,890
20100201|2009-12-15 13:00,15,5.55,5.583,5.545,5.579,1945
20100201|2009-12-15 13:30,15,5.579,5.58,5.569,5.574,473
20100201|2009-12-15 14:00,15,5.573,5.581,5.558,5.562,241
20100201|2009-12-15 14:30,15,5.558,5.561,5.552,5.555,127
20100201|2009-12-15 15:00,15,5.554,5.565,5.552,5.565,52
20100201|2009-12-15 15:30,15,5.574,5.577,5.569,5.574,14
20100201|2009-12-15 16:00,15,5.568,5.568,5.568,5.568,5
20100201|2009-12-15 17:00,16,5.58,5.58,5.572,5.572,2
20100201|2009-12-15 18:00,16,5.575,5.575,5.575,5.575,1
20100201|2009-12-15 18:30,16,5.575,5.575,5.575,5.575,1
20100201|2009-12-15 19:00,16,5.576,5.576,5.576,5.576,1
20100201|2009-12-15 19:30,16,5.575,5.575,5.575,5.575,1
20100201|2009-12-15 20:00,16,5.575,5.58,5.575,5.58,2
20100201|2009-12-15 20:30,16,5.576,5.576,5.576,5.576,1
20100201|2009-12-15 21:30,16,5.588,5.589,5.586,5.586,4
20100201|2009-12-15 22:00,16,5.578,5.578,5.578,5.578,1
20100201|2009-12-15 22:30,16,5.571,5.571,5.567,5.567,3
20100201|2009-12-15 23:30,16,5.595,5.604,5.595,5.604,30
20100201|2009-12-16 00:00,16,5.6,5.6,5.6,5.6,1
20100201|2009-12-16 00:30,16,5.596,5.596,5.59,5.59,4
20100201|2009-12-16 01:00,16,5.592,5.592,5.592,5.592,1
20100201|2009-12-16 01:30,16,5.605,5.605,5.605,5.605,1
20100201|2009-12-16 02:00,16,5.591,5.591,5.58,5.58,2
20100201|2009-12-16 02:30,16,5.584,5.586,5.581,5.586,14
20100201|2009-12-16 03:30,16,5.599,5.599,5.599,5.599,3
20100201|2009-12-16 04:00,16,5.6,5.6,5.595,5.599,25
20100201|2009-12-16 04:30,16,5.599,5.603,5.599,5.603,2
20100201|2009-12-16 05:00,16,5.598,5.599,5.596,5.598,12
20100201|2009-12-16 05:30,16,5.596,5.597,5.578,5.58,28
20100201|2009-12-16 06:00,16,5.585,5.587,5.554,5.555,211
20100201|2009-12-16 06:30,16,5.555,5.557,5.51,5.52,334
20100201|2009-12-16 07:00,16,5.521,5.532,5.505,5.519,384
20100201|2009-12-16 07:30,16,5.522,5.544,5.508,5.52,934
20100201|2009-12-16 08:00,16,5.521,5.54,5.48,5.54,2520
20100201|2009-12-16 08:30,16,5.539,5.592,5.537,5.56,1409
20100201|2009-12-16 09:00,16,5.559,5.56,5.509,5.532,1048
20100201|2009-12-16 09:30,16,5.538,5.553,5.501,5.514,1157
20100201|2009-12-16 10:00,16,5.515,5.526,5.485,5.509,1235
20100201|2009-12-16 10:30,16,5.511,5.513,5.463,5.473,1193
20100201|2009-12-16 11:00,16,5.472,5.506,5.468,5.502,815
20100201|2009-12-16 11:30,16,5.503,5.574,5.502,5.566,1765
20100201|2009-12-16 12:00,16,5.568,5.593,5.526,5.551,891
20100201|2009-12-16 12:30,16,5.552,5.552,5.507,5.547,651
20100201|2009-12-16 13:00,16,5.54,5.556,5.487,5.515,1153
20100201|2009-12-16 13:30,16,5.518,5.518,5.5,5.502,205
20100201|2009-12-16 14:00,16,5.5,5.515,5.5,5.512,145
20100201|2009-12-16 14:30,16,5.513,5.521,5.497,5.516,273
20100201|2009-12-16 15:00,16,5.516,5.526,5.514,5.52,329
20100201|2009-12-16 15:30,16,5.52,5.53,5.52,5.53,239
20100201|2009-12-16 16:00,16,5.535,5.535,5.535,5.535,1
20100201|2009-12-16 17:00,17,5.547,5.555,5.547,5.554,17
20100201|2009-12-16 17:30,17,5.521,5.521,5.51,5.51,17
20100201|2009-12-16 19:30,17,5.521,5.521,5.521,5.521,1
20100201|2009-12-16 20:00,17,5.542,5.542,5.542,5.542,11
20100201|2009-12-16 21:30,17,5.546,5.546,5.531,5.531,2
20100201|2009-12-16 22:00,17,5.532,5.532,5.532,5.532,1
20100201|2009-12-16 23:00,17,5.543,5.543,5.543,5.543,3
20100201|2009-12-16 23:30,17,5.549,5.55,5.545,5.55,6
20100201|2009-12-17 00:00,17,5.544,5.544,5.532,5.532,2
20100201|2009-12-17 00:30,17,5.532,5.532,5.532,5.532,1
20100201|2009-12-17 01:00,17,5.536,5.536,5.536,5.536,1
20100201|2009-12-17 01:30,17,5.544,5.544,5.535,5.535,5
20100201|2009-12-17 02:00,17,5.538,5.54,5.534,5.534,17
20100201|2009-12-17 02:30,17,5.537,5.54,5.537,5.54,6
20100201|2009-12-17 03:00,17,5.537,5.537,5.537,5.537,1
20100201|2009-12-17 03:30,17,5.536,5.536,5.531,5.531,13
20100201|2009-12-17 04:00,17,5.54,5.54,5.52,5.528,168
20100201|2009-12-17 04:30,17,5.523,5.527,5.52,5.525,55
20100201|2009-12-17 05:00,17,5.528,5.553,5.528,5.552,40
20100201|2009-12-17 05:30,17,5.555,5.588,5.555,5.581,66
20100201|2009-12-17 06:00,17,5.58,5.588,5.577,5.577,64
20100201|2009-12-17 06:30,17,5.581,5.622,5.576,5.601,363
20100201|2009-12-17 07:00,17,5.604,5.616,5.598,5.608,300
20100201|2009-12-17 07:30,17,5.608,5.63,5.587,5.599,784
20100201|2009-12-17 08:00,17,5.585,5.607,5.574,5.595,858
20100201|2009-12-17 08:30,17,5.598,5.635,5.592,5.616,1493
20100201|2009-12-17 09:00,17,5.621,5.683,5.615,5.641,1387
20100201|2009-12-17 09:30,17,5.667,5.94,5.667,5.854,6362
20100201|2009-12-17 10:00,17,5.856,5.865,5.817,5.852,1861
20100201|2009-12-17 10:30,17,5.85,5.857,5.816,5.827,1328
20100201|2009-12-17 11:00,17,5.825,5.845,5.777,5.839,1614
20100201|2009-12-17 11:30,17,5.838,5.847,5.815,5.83,747
20100201|2009-12-17 12:00,17,5.83,5.851,5.82,5.827,1206
20100201|2009-12-17 12:30,17,5.827,5.829,5.795,5.825,1032
20100201|2009-12-17 13:00,17,5.825,5.843,5.776,5.801,3367
20100201|2009-12-17 13:30,17,5.801,5.802,5.789,5.796,403
20100201|2009-12-17 14:00,17,5.795,5.8,5.764,5.77,365
20100201|2009-12-17 14:30,17,5.77,5.772,5.751,5.767,307
20100201|2009-12-17 15:00,17,5.767,5.785,5.763,5.785,64
20100201|2009-12-17 15:30,17,5.784,5.801,5.784,5.801,13
20100201|2009-12-17 16:00,17,5.792,5.792,5.788,5.788,2
20100201|2009-12-17 17:00,18,5.795,5.795,5.795,5.795,5
20100201|2009-12-17 18:00,18,5.789,5.79,5.789,5.79,11
20100201|2009-12-17 18:30,18,5.777,5.777,5.776,5.776,11
20100201|2009-12-17 20:00,18,5.81,5.81,5.809,5.809,10
20100201|2009-12-17 21:00,18,5.807,5.82,5.805,5.82,18
20100201|2009-12-17 21:30,18,5.839,5.839,5.839,5.839,3
20100201|2009-12-17 22:30,18,5.85,5.85,5.844,5.85,5
20100201|2009-12-17 23:00,18,5.849,5.854,5.836,5.837,13
20100201|2009-12-17 23:30,18,5.841,5.853,5.841,5.853,29
20100201|2009-12-18 00:00,18,5.853,5.853,5.853,5.853,22
20100201|2009-12-18 00:30,18,5.853,5.853,5.853,5.853,10
20100201|2009-12-18 01:00,18,5.853,5.861,5.853,5.858,11
20100201|2009-12-18 01:30,18,5.854,5.862,5.854,5.862,9
20100201|2009-12-18 02:00,18,5.862,5.875,5.855,5.875,61
20100201|2009-12-18 02:30,18,5.875,5.881,5.874,5.88,23
20100201|2009-12-18 03:00,18,5.886,5.889,5.882,5.887,40
20100201|2009-12-18 03:30,18,5.887,5.887,5.883,5.886,14
20100201|2009-12-18 04:00,18,5.886,5.89,5.886,5.888,27
20100201|2009-12-18 04:30,18,5.888,5.89,5.886,5.888,24
20100201|2009-12-18 05:00,18,5.889,5.92,5.889,5.92,77
20100201|2009-12-18 05:30,18,5.915,5.941,5.91,5.94,144
20100201|2009-12-18 06:00,18,5.941,5.948,5.924,5.926,150
20100201|2009-12-18 06:30,18,5.928,5.958,5.928,5.95,274
20100201|2009-12-18 07:00,18,5.946,5.954,5.879,5.879,746
20100201|2009-12-18 07:30,18,5.879,5.92,5.857,5.86,1103
20100201|2009-12-18 08:00,18,5.855,5.903,5.835,5.896,1482
20100201|2009-12-18 08:30,18,5.893,5.901,5.859,5.889,1290
20100201|2009-12-18 09:00,18,5.889,5.896,5.856,5.864,797
20100201|2009-12-18 09:30,18,5.865,5.872,5.814,5.834,1040
20100201|2009-12-18 10:00,18,5.832,5.854,5.821,5.826,1072
20100201|2009-12-18 10:30,18,5.822,5.859,5.817,5.834,761
20100201|2009-12-18 11:00,18,5.835,5.837,5.8,5.822,1206
20100201|2009-12-18 11:30,18,5.82,5.822,5.775,5.789,2390
20100201|2009-12-18 12:00,18,5.788,5.813,5.777,5.81,874
20100201|2009-12-18 12:30,18,5.809,5.847,5.808,5.841,1342
20100201|2009-12-18 13:00,18,5.842,5.846,5.79,5.835,1766
20100201|2009-12-18 13:30,18,5.832,5.834,5.822,5.832,518
20100201|2009-12-18 14:00,18,5.828,5.836,5.822,5.833,208
20100201|2009-12-18 14:30,18,5.835,5.845,5.825,5.842,251
20100201|2009-12-18 15:00,18,5.833,5.846,5.831,5.846,43
20100201|2009-12-18 15:30,18,5.849,5.849,5.838,5.838,24
20100201|2009-12-18 16:00,18,5.856,5.857,5.856,5.857,2
20100201|2009-12-20 17:00,21,5.882,5.888,5.85,5.86,35
20100201|2009-12-20 17:30,21,5.863,5.863,5.855,5.862,4
20100201|2009-12-20 18:00,21,5.855,5.861,5.855,5.861,9
20100201|2009-12-20 18:30,21,5.854,5.854,5.83,5.835,11
20100201|2009-12-20 19:00,21,5.83,5.833,5.83,5.833,4
20100201|2009-12-20 19:30,21,5.835,5.877,5.835,5.868,29
20100201|2009-12-20 20:00,21,5.873,5.878,5.864,5.878,8
20100201|2009-12-20 20:30,21,5.881,5.891,5.881,5.885,11
20100201|2009-12-20 21:30,21,5.888,5.888,5.888,5.888,1
20100201|2009-12-20 22:00,21,5.878,5.884,5.874,5.883,9
20100201|2009-12-20 22:30,21,5.89,5.892,5.89,5.892,8
20100201|2009-12-20 23:00,21,5.892,5.897,5.891,5.897,5
20100201|2009-12-20 23:30,21,5.892,5.892,5.892,5.892,1
20100201|2009-12-21 00:00,21,5.892,5.895,5.892,5.895,2
20100201|2009-12-21 00:30,21,5.899,5.899,5.89,5.89,3
20100201|2009-12-21 01:30,21,5.9,5.906,5.9,5.903,14
20100201|2009-12-21 02:00,21,5.905,5.914,5.905,5.911,14
20100201|2009-12-21 02:30,21,5.911,5.934,5.911,5.934,20
20100201|2009-12-21 03:00,21,5.932,5.932,5.928,5.932,28
20100201|2009-12-21 03:30,21,5.932,5.95,5.932,5.946,46
20100201|2009-12-21 04:00,21,5.946,5.95,5.946,5.95,22
20100201|2009-12-21 04:30,21,5.948,5.955,5.932,5.945,82
20100201|2009-12-21 05:00,21,5.947,5.956,5.945,5.952,91
20100201|2009-12-21 05:30,21,5.953,5.965,5.95,5.961,151
20100201|2009-12-21 06:00,21,5.965,5.979,5.939,5.962,395
20100201|2009-12-21 06:30,21,5.958,5.964,5.914,5.932,412
20100201|2009-12-21 07:00,21,5.931,5.943,5.916,5.922,579
20100201|2009-12-21 07:30,21,5.921,5.921,5.823,5.836,941
20100201|2009-12-21 08:00,21,5.832,5.854,5.7,5.735,2252
20100201|2009-12-21 08:30,21,5.737,5.758,5.7,5.74,1619
20100201|2009-12-21 09:00,21,5.738,5.738,5.691,5.695,977
20100201|2009-12-21 09:30,21,5.694,5.719,5.69,5.713,1102
20100201|2009-12-21 10:00,21,5.709,5.74,5.703,5.724,856
20100201|2009-12-21 10:30,21,5.724,5.746,5.714,5.741,903
20100201|2009-12-21 11:00,21,5.744,5.758,5.67,5.674,1235
20100201|2009-12-21 11:30,21,5.672,5.721,5.67,5.709,756
20100201|2009-12-21 12:00,21,5.711,5.711,5.675,5.681,744
20100201|2009-12-21 12:30,21,5.682,5.718,5.681,5.712,586
20100201|2009-12-21 13:00,21,5.713,5.718,5.688,5.713,1282
20100201|2009-12-21 13:30,21,5.713,5.721,5.705,5.714,439
20100201|2009-12-21 14:00,21,5.717,5.728,5.703,5.705,334
20100201|2009-12-21 14:30,21,5.705,5.713,5.702,5.706,118
20100201|2009-12-21 15:00,21,5.704,5.706,5.701,5.706,17
20100201|2009-12-21 15:30,21,5.718,5.718,5.718,5.718,5
20100201|2009-12-21 16:00,21,5.724,5.724,5.724,5.724,1
20100201|2009-12-21 17:00,22,5.729,5.729,5.717,5.727,4
20100201|2009-12-21 17:30,22,5.73,5.733,5.73,5.733,2
20100201|2009-12-21 18:30,22,5.735,5.735,5.729,5.735,23
20100201|2009-12-21 19:00,22,5.754,5.788,5.748,5.769,28
20100201|2009-12-21 19:30,22,5.757,5.781,5.757,5.781,6
20100201|2009-12-21 20:00,22,5.776,5.786,5.77,5.786,15
20100201|2009-12-21 20:30,22,5.793,5.799,5.793,5.799,8
20100201|2009-12-21 21:00,22,5.796,5.8,5.796,5.8,31
20100201|2009-12-21 21:30,22,5.794,5.794,5.792,5.792,5
20100201|2009-12-21 22:00,22,5.784,5.784,5.772,5.772,10
20100201|2009-12-21 22:30,22,5.769,5.779,5.765,5.779,13
20100201|2009-12-21 23:00,22,5.779,5.787,5.777,5.777,8
20100201|2009-12-21 23:30,22,5.781,5.781,5.777,5.777,5
20100201|2009-12-22 00:00,22,5.761,5.761,5.761,5.761,1
20100201|2009-12-22 00:30,22,5.761,5.777,5.761,5.777,3
20100201|2009-12-22 01:00,22,5.769,5.769,5.769,5.769,1
20100201|2009-12-22 01:30,22,5.769,5.778,5.764,5.776,6
20100201|2009-12-22 02:00,22,5.776,5.778,5.77,5.778,3
20100201|2009-12-22 02:30,22,5.778,5.781,5.773,5.775,11
20100201|2009-12-22 03:00,22,5.77,5.77,5.77,5.77,1
20100201|2009-12-22 03:30,22,5.763,5.765,5.763,5.765,3
20100201|2009-12-22 04:00,22,5.764,5.766,5.759,5.762,55
20100201|2009-12-22 04:30,22,5.761,5.761,5.736,5.736,87
20100201|2009-12-22 05:00,22,5.733,5.74,5.713,5.728,31
20100201|2009-12-22 05:30,22,5.736,5.737,5.731,5.734,7
20100201|2009-12-22 06:00,22,5.745,5.786,5.742,5.772,63
20100201|2009-12-22 06:30,22,5.776,5.778,5.73,5.732,399
20100201|2009-12-22 07:00,22,5.731,5.732,5.621,5.634,662
20100201|2009-12-22 07:30,22,5.633,5.663,5.599,5.65,811
20100201|2009-12-22 08:00,22,5.653,5.694,5.588,5.627,1518
20100201|2009-12-22 08:30,22,5.626,5.664,5.601,5.661,1945
20100201|2009-12-22 09:00,22,5.664,5.666,5.635,5.652,1332
20100201|2009-12-22 09:30,22,5.653,5.673,5.634,5.64,1355
20100201|2009-12-22 10:00,22,5.639,5.671,5.639,5.668,1396
20100201|2009-12-22 10:30,22,5.667,5.692,5.644,5.679,1251
20100201|2009-12-22 11:00,22,5.682,5.708,5.675,5.69,1220
20100201|2009-12-22 11:30,22,5.69,5.755,5.688,5.75,1714
20100201|2009-12-22 12:00,22,5.75,5.751,5.724,5.744,778
20100201|2009-12-22 12:30,22,5.747,5.816,5.747,5.785,1999
20100201|2009-12-22 13:00,22,5.786,5.796,5.748,5.766,2235
20100201|2009-12-22 13:30,22,5.767,5.778,5.76,5.778,288
20100201|2009-12-22 14:00,22,5.78,5.781,5.772,5.779,141
20100201|2009-12-22 14:30,22,5.775,5.792,5.773,5.78,175
20100201|2009-12-22 15:00,22,5.779,5.796,5.777,5.791,50
20100201|2009-12-22 15:30,22,5.796,5.8,5.796,5.8,9
20100201|2009-12-22 16:00,22,5.795,5.795,5.787,5.787,6
20100201|2009-12-22 17:00,23,5.8,5.8,5.763,5.763,15
20100201|2009-12-22 17:30,23,5.786,5.786,5.786,5.786,1
20100201|2009-12-22 18:00,23,5.786,5.786,5.786,5.786,2
20100201|2009-12-22 18:30,23,5.78,5.78,5.78,5.78,4
20100201|2009-12-22 19:30,23,5.78,5.78,5.777,5.777,14
20100201|2009-12-22 20:00,23,5.79,5.8,5.777,5.788,40
20100201|2009-12-22 20:30,23,5.786,5.786,5.777,5.786,6
20100201|2009-12-22 21:00,23,5.786,5.786,5.783,5.783,3
20100201|2009-12-22 21:30,23,5.786,5.786,5.78,5.78,4
20100201|2009-12-22 22:00,23,5.784,5.784,5.784,5.784,3
20100201|2009-12-22 22:30,23,5.777,5.777,5.763,5.772,31
20100201|2009-12-22 23:30,23,5.769,5.769,5.769,5.769,1
20100201|2009-12-23 00:00,23,5.76,5.773,5.76,5.773,4
20100201|2009-12-23 00:30,23,5.771,5.771,5.7,5.7,35
20100201|2009-12-23 01:00,23,5.71,5.722,5.71,5.722,3
20100201|2009-12-23 01:30,23,5.724,5.726,5.719,5.719,11
20100201|2009-12-23 02:00,23,5.704,5.725,5.7,5.721,9
20100201|2009-12-23 02:30,23,5.72,5.725,5.72,5.725,5
20100201|2009-12-23 03:00,23,5.725,5.725,5.721,5.722,4
20100201|2009-12-23 03:30,23,5.724,5.724,5.693,5.695,21
20100201|2009-12-23 04:00,23,5.695,5.703,5.695,5.699,13
20100201|2009-12-23 04:30,23,5.703,5.717,5.703,5.714,33
20100201|2009-12-23 05:00,23,5.714,5.738,5.714,5.738,42
20100201|2009-12-23 05:30,23,5.737,5.754,5.721,5.754,42
20100201|2009-12-23 06:00,23,5.745,5.748,5.73,5.733,13
20100201|2009-12-23 06:30,23,5.735,5.735,5.718,5.72,76
20100201|2009-12-23 07:00,23,5.72,5.72,5.681,5.695,164
20100201|2009-12-23 07:30,23,5.69,5.705,5.662,5.705,321
20100201|2009-12-23 08:00,23,5.702,5.722,5.659,5.698,914
20100201|2009-12-23 08:30,23,5.698,5.753,5.684,5.746,1301
20100201|2009-12-23 09:00,23,5.746,5.773,5.733,5.767,1101
20100201|2009-12-23 09:30,23,5.769,5.809,5.767,5.784,1465
20100201|2009-12-23 10:00,23,5.785,5.834,5.785,5.83,1507
20100201|2009-12-23 10:30,23,5.829,5.894,5.828,5.869,2870
20100201|2009-12-23 11:00,23,5.866,5.887,5.849,5.883,813
20100201|2009-12-23 11:30,23,5.882,5.892,5.877,5.888,769
20100201|2009-12-23 12:00,23,5.887,5.889,5.858,5.872,503
20100201|2009-12-23 12:30,23,5.873,5.889,5.858,5.883,665
20100201|2009-12-23 13:00,23,5.882,5.906,5.86,5.891,1864
20100201|2009-12-23 13:30,23,5.89,5.898,5.883,5.894,489
20100201|2009-12-23 14:00,23,5.893,5.9,5.887,5.889,215
20100201|2009-12-23 14:30,23,5.892,5.896,5.876,5.889,187
20100201|2009-12-23 15:00,23,5.89,5.908,5.888,5.9,48
20100201|2009-12-23 15:30,23,5.905,5.914,5.897,5.911,34
20100201|2009-12-23 16:00,23,5.915,5.92,5.915,5.92,6
20100201|2009-12-23 17:00,24,5.925,5.943,5.922,5.922,57
20100201|2009-12-23 17:30,24,5.927,5.927,5.927,5.927,1
20100201|2009-12-23 18:00,24,5.929,5.94,5.929,5.94,36
20100201|2009-12-23 18:30,24,5.941,5.946,5.941,5.944,17
20100201|2009-12-23 19:00,24,5.946,5.946,5.943,5.944,7
20100201|2009-12-23 19:30,24,5.943,5.97,5.943,5.96,100
20100201|2009-12-23 20:00,24,5.96,5.96,5.945,5.949,42
20100201|2009-12-23 20:30,24,5.954,5.957,5.949,5.949,11
20100201|2009-12-23 21:00,24,5.944,5.944,5.944,5.944,1
20100201|2009-12-23 21:30,24,5.95,5.95,5.943,5.943,15
20100201|2009-12-23 22:00,24,5.935,5.935,5.894,5.905,30
20100201|2009-12-23 22:30,24,5.901,5.91,5.89,5.89,20
20100201|2009-12-23 23:00,24,5.895,5.943,5.895,5.943,15
20100201|2009-12-23 23:30,24,5.944,5.944,5.925,5.939,14
20100201|2009-12-24 00:00,24,5.939,5.942,5.939,5.94,6
20100201|2009-12-24 00:30,24,5.943,5.955,5.943,5.948,14
20100201|2009-12-24 01:00,24,5.95,5.953,5.95,5.953,3
20100201|2009-12-24 01:30,24,5.951,5.951,5.947,5.95,11
20100201|2009-12-24 02:00,24,5.95,5.957,5.93,5.933,33
20100201|2009-12-24 02:30,24,5.929,5.931,5.921,5.926,17
20100201|2009-12-24 03:00,24,5.926,5.936,5.926,5.932,10
20100201|2009-12-24 03:30,24,5.932,5.939,5.925,5.925,26
20100201|2009-12-24 04:00,24,5.927,5.927,5.91,5.91,48
20100201|2009-12-24 04:30,24,5.909,5.933,5.905,5.933,20
20100201|2009-12-24 05:00,24,5.93,5.939,5.927,5.939,24
20100201|2009-12-24 05:30,24,5.94,5.946,5.931,5.935,26
20100201|2009-12-24 06:00,24,5.937,5.937,5.921,5.93,128
20100201|2009-12-24 06:30,24,5.93,5.95,5.928,5.947,115
20100201|2009-12-24 07:00,24,5.945,5.948,5.919,5.934,86
20100201|2009-12-24 07:30,24,5.931,5.933,5.899,5.915,564
20100201|2009-12-24 08:00,24,5.914,5.975,5.904,5.971,1462
20100201|2009-12-24 08:30,24,5.969,5.979,5.938,5.967,1018
20100201|2009-12-24 09:00,24,5.969,5.984,5.947,5.984,1577
20100201|2009-12-24 09:30,24,5.961,5.966,5.734,5.8,6201
20100201|2009-12-24 10:00,24,5.797,5.84,5.796,5.834,1429
20100201|2009-12-24 10:30,24,5.835,5.835,5.741,5.749,1443
20100201|2009-12-24 11:00,24,5.75,5.758,5.69,5.706,2231
20100201|2009-12-24 11:30,24,5.705,5.713,5.665,5.694,1314
20100201|2009-12-24 12:00,24,5.696,5.724,5.687,5.693,1308
20100201|2009-12-24 12:30,24,5.692,5.718,5.69,5.715,421
20100201|2009-12-27 17:00,28,5.83,5.965,5.814,5.826,334
20100201|2009-12-27 17:30,28,5.826,5.845,5.818,5.845,102
20100201|2009-12-27 18:00,28,5.832,5.854,5.832,5.85,85
20100201|2009-12-27 18:30,28,5.86,5.865,5.844,5.844,95
20100201|2009-12-27 19:00,28,5.846,5.846,5.836,5.838,22
20100201|2009-12-27 19:30,28,5.838,5.852,5.837,5.837,48
20100201|2009-12-27 20:00,28,5.837,5.851,5.832,5.833,156
20100201|2009-12-27 20:30,28,5.831,5.846,5.819,5.824,96
20100201|2009-12-27 21:00,28,5.822,5.829,5.808,5.825,24
20100201|2009-12-27 21:30,28,5.827,5.833,5.823,5.83,10
20100201|2009-12-27 22:00,28,5.827,5.835,5.827,5.833,9
20100201|2009-12-27 22:30,28,5.833,5.847,5.833,5.842,20
20100201|2009-12-27 23:00,28,5.84,5.841,5.828,5.828,9
20100201|2009-12-27 23:30,28,5.84,5.84,5.832,5.835,8
20100201|2009-12-28 00:00,28,5.831,5.831,5.831,5.831,1
20100201|2009-12-28 00:30,28,5.835,5.84,5.835,5.835,4
20100201|2009-12-28 01:00,28,5.837,5.837,5.829,5.829,6
20100201|2009-12-28 01:30,28,5.83,5.84,5.83,5.835,14
20100201|2009-12-28 02:00,28,5.83,5.836,5.83,5.833,19
20100201|2009-12-28 02:30,28,5.832,5.835,5.831,5.835,9
20100201|2009-12-28 03:00,28,5.835,5.839,5.83,5.834,7
20100201|2009-12-28 03:30,28,5.832,5.842,5.832,5.84,22
20100201|2009-12-28 04:00,28,5.839,5.845,5.838,5.845,26
20100201|2009-12-28 04:30,28,5.841,5.854,5.84,5.85,53
20100201|2009-12-28 05:00,28,5.851,5.859,5.849,5.855,65
20100201|2009-12-28 05:30,28,5.855,5.864,5.855,5.861,70
20100201|2009-12-28 06:00,28,5.861,5.868,5.855,5.855,151
20100201|2009-12-28 06:30,28,5.854,5.854,5.829,5.831,307
20100201|2009-12-28 07:00,28,5.83,5.857,5.822,5.852,368
20100201|2009-12-28 07:30,28,5.848,5.916,5.838,5.903,1532
20100201|2009-12-28 08:00,28,5.904,6.011,5.904,5.999,5423
20100201|2009-12-28 08:30,28,5.999,6,5.936,5.951,2211
20100201|2009-12-28 09:00,28,5.954,5.971,5.915,5.938,1916
20100201|2009-12-28 09:30,28,5.941,5.96,5.928,5.928,705
20100201|2009-12-28 10:00,28,5.928,5.956,5.92,5.949,1424
20100201|2009-12-28 10:30,28,5.949,5.974,5.938,5.953,1473
20100201|2009-12-28 11:00,28,5.953,5.987,5.953,5.969,1202
20100201|2009-12-28 11:30,28,5.969,5.977,5.952,5.953,710
20100201|2009-12-28 12:00,28,5.952,5.963,5.933,5.953,899
20100201|2009-12-28 12:30,28,5.953,5.973,5.938,5.972,1232
20100201|2009-12-28 13:00,28,5.973,6.002,5.965,5.999,4324
20100201|2009-12-28 13:30,28,5.997,5.997,5.976,5.976,893
20100201|2009-12-28 14:00,28,5.976,5.987,5.967,5.985,297
20100201|2009-12-28 14:30,28,5.986,5.999,5.985,5.992,376
20100201|2009-12-28 15:00,28,5.992,6.009,5.978,5.984,303
20100201|2009-12-28 15:30,28,5.988,6,5.973,5.98,193
20100201|2009-12-28 16:00,28,5.975,5.982,5.966,5.982,45
20100201|2009-12-28 17:00,29,5.98,6.002,5.98,5.998,26
20100201|2009-12-28 17:30,29,6,6.024,5.993,6.008,137
20100201|2009-12-28 18:00,29,6.01,6.015,6.005,6.007,33
20100201|2009-12-28 18:30,29,6.005,6.008,6.005,6.005,11
20100201|2009-12-28 19:00,29,6.005,6.025,6.004,6.025,88
20100201|2009-12-28 19:30,29,6.023,6.024,6.017,6.02,45
20100201|2009-12-28 20:00,29,6.022,6.025,6.019,6.019,8
20100201|2009-12-28 20:30,29,6.024,6.024,6.015,6.015,8
20100201|2009-12-28 21:00,29,6.01,6.01,5.971,5.971,70
20100201|2009-12-28 21:30,29,5.971,5.985,5.953,5.963,151
20100201|2009-12-28 22:00,29,5.963,5.973,5.963,5.966,16
20100201|2009-12-28 22:30,29,5.961,5.97,5.957,5.967,50
20100201|2009-12-28 23:00,29,5.97,5.977,5.965,5.976,61
20100201|2009-12-28 23:30,29,5.975,5.985,5.975,5.977,38
20100201|2009-12-29 00:00,29,5.973,5.973,5.967,5.968,10
20100201|2009-12-29 00:30,29,5.967,5.97,5.967,5.97,11
20100201|2009-12-29 01:00,29,5.968,5.97,5.966,5.97,28
20100201|2009-12-29 01:30,29,5.969,5.975,5.969,5.97,76
20100201|2009-12-29 02:00,29,5.975,5.977,5.966,5.967,24
20100201|2009-12-29 02:30,29,5.967,5.97,5.953,5.953,82
20100201|2009-12-29 03:00,29,5.951,5.968,5.951,5.957,43
20100201|2009-12-29 03:30,29,5.955,5.96,5.955,5.957,27
20100201|2009-12-29 04:00,29,5.958,5.964,5.958,5.958,71
20100201|2009-12-29 04:30,29,5.96,5.971,5.96,5.971,96
20100201|2009-12-29 05:00,29,5.969,5.973,5.964,5.971,64
20100201|2009-12-29 05:30,29,5.972,5.972,5.955,5.968,196
20100201|2009-12-29 06:00,29,5.963,5.967,5.935,5.963,311
20100201|2009-12-29 06:30,29,5.96,6.038,5.954,6.025,653
20100201|2009-12-29 07:00,29,6.022,6.03,6.003,6.008,556
20100201|2009-12-29 07:30,29,6.008,6.01,5.963,5.979,1488
20100201|2009-12-29 08:00,29,5.98,5.983,5.925,5.974,3469
20100201|2009-12-29 08:30,29,5.977,5.978,5.908,5.935,4357
20100201|2009-12-29 09:00,29,5.935,5.956,5.918,5.947,1785
20100201|2009-12-29 09:30,29,5.947,5.949,5.898,5.918,2888
20100201|2009-12-29 10:00,29,5.921,5.929,5.867,5.924,3464
20100201|2009-12-29 10:30,29,5.922,5.923,5.905,5.917,1805
20100201|2009-12-29 11:00,29,5.916,5.917,5.888,5.899,1669
20100201|2009-12-29 11:30,29,5.9,5.924,5.899,5.91,1716
20100201|2009-12-29 12:00,29,5.91,5.922,5.89,5.916,1390
20100201|2009-12-29 12:30,29,5.915,5.916,5.875,5.885,1893
20100201|2009-12-29 13:00,29,5.886,5.888,5.823,5.838,7959
20100201|2009-12-29 13:30,29,5.836,5.849,5.835,5.837,976
20100201|2009-12-29 14:00,29,5.837,5.845,5.83,5.839,347
20100201|2009-12-29 14:30,29,5.839,5.85,5.839,5.85,226
20100201|2009-12-29 15:00,29,5.85,5.851,5.84,5.847,149
20100201|2009-12-29 15:30,29,5.845,5.847,5.841,5.842,22
20100201|2009-12-29 16:00,29,5.841,5.845,5.833,5.835,17
20100201|2009-12-29 17:00,30,5.84,5.84,5.81,5.827,203
20100201|2009-12-29 17:30,30,5.84,5.84,5.823,5.831,14
20100201|2009-12-29 18:00,30,5.832,5.839,5.832,5.834,19
20100201|2009-12-29 18:30,30,5.835,5.837,5.835,5.837,5
20100201|2009-12-29 19:30,30,5.834,5.843,5.834,5.843,154
20100201|2009-12-29 20:00,30,5.843,5.86,5.842,5.859,131
20100201|2009-12-29 20:30,30,5.86,5.86,5.85,5.855,42
20100201|2009-12-29 21:00,30,5.855,5.855,5.847,5.854,95
20100201|2009-12-29 21:30,30,5.852,5.854,5.851,5.851,3
20100201|2009-12-29 22:00,30,5.854,5.857,5.846,5.857,73
20100201|2009-12-29 22:30,30,5.858,5.859,5.849,5.858,88
20100201|2009-12-29 23:00,30,5.856,5.858,5.855,5.858,6
20100201|2009-12-29 23:30,30,5.853,5.855,5.84,5.844,63
20100201|2009-12-30 00:00,30,5.84,5.841,5.835,5.841,12
20100201|2009-12-30 00:30,30,5.843,5.858,5.843,5.852,11
20100201|2009-12-30 01:00,30,5.85,5.857,5.842,5.842,12
20100201|2009-12-30 01:30,30,5.844,5.851,5.844,5.849,12
20100201|2009-12-30 02:00,30,5.845,5.856,5.845,5.854,45
20100201|2009-12-30 02:30,30,5.856,5.864,5.856,5.86,53
20100201|2009-12-30 03:00,30,5.857,5.859,5.849,5.849,8
20100201|2009-12-30 03:30,30,5.852,5.855,5.83,5.835,43
20100201|2009-12-30 04:00,30,5.836,5.836,5.826,5.828,18
20100201|2009-12-30 04:30,30,5.825,5.827,5.824,5.824,9
20100201|2009-12-30 05:00,30,5.826,5.832,5.824,5.824,16
20100201|2009-12-30 05:30,30,5.826,5.841,5.826,5.834,64
20100201|2009-12-30 06:00,30,5.833,5.833,5.82,5.824,70
20100201|2009-12-30 06:30,30,5.828,5.884,5.818,5.874,514
20100201|2009-12-30 07:00,30,5.874,5.878,5.821,5.835,547
20100201|2009-12-30 07:30,30,5.836,5.836,5.75,5.763,2627
20100201|2009-12-30 08:00,30,5.759,5.869,5.758,5.861,5056
20100201|2009-12-30 08:30,30,5.86,5.91,5.855,5.897,5110
20100201|2009-12-30 09:00,30,5.898,5.926,5.89,5.92,2995
20100201|2009-12-30 09:30,30,5.924,5.929,5.846,5.853,3325
20100201|2009-12-30 10:00,30,5.855,5.884,5.801,5.804,2634
20100201|2009-12-30 10:30,30,5.804,5.811,5.771,5.788,4420
20100201|2009-12-30 11:00,30,5.788,5.801,5.764,5.794,2877
20100201|2009-12-30 11:30,30,5.794,5.812,5.779,5.798,1204
20100201|2009-12-30 12:00,30,5.798,5.807,5.781,5.784,619
20100201|2009-12-30 12:30,30,5.784,5.81,5.765,5.787,1651
20100201|2009-12-30 13:00,30,5.787,5.796,5.698,5.7,5814
20100201|2009-12-30 13:30,30,5.7,5.709,5.695,5.7,1525
20100201|2009-12-30 14:00,30,5.7,5.705,5.697,5.702,599
20100201|2009-12-30 14:30,30,5.704,5.722,5.701,5.72,523
20100201|2009-12-30 15:00,30,5.714,5.718,5.693,5.699,74
20100201|2009-12-30 15:30,30,5.702,5.709,5.672,5.674,134
20100201|2009-12-30 16:00,30,5.675,5.688,5.674,5.686,14
20100201|2009-12-30 17:00,31,5.709,5.73,5.7,5.729,71
20100201|2009-12-30 17:30,31,5.73,5.734,5.724,5.724,16
20100201|2009-12-30 18:00,31,5.727,5.727,5.722,5.722,2
20100201|2009-12-30 18:30,31,5.724,5.724,5.723,5.723,3
20100201|2009-12-30 19:00,31,5.728,5.728,5.72,5.72,2
20100201|2009-12-30 19:30,31,5.721,5.728,5.72,5.724,13
20100201|2009-12-30 20:00,31,5.718,5.721,5.702,5.716,63
20100201|2009-12-30 20:30,31,5.716,5.716,5.688,5.696,73
20100201|2009-12-30 21:00,31,5.695,5.7,5.684,5.7,5
20100201|2009-12-30 21:30,31,5.7,5.703,5.68,5.686,79
20100201|2009-12-30 22:00,31,5.696,5.703,5.679,5.697,138
20100201|2009-12-30 22:30,31,5.7,5.716,5.691,5.716,112
20100201|2009-12-30 23:00,31,5.716,5.735,5.713,5.735,76
20100201|2009-12-30 23:30,31,5.728,5.732,5.725,5.73,23
20100201|2009-12-31 00:00,31,5.73,5.73,5.725,5.725,10
20100201|2009-12-31 00:30,31,5.73,5.74,5.729,5.73,22
20100201|2009-12-31 01:00,31,5.731,5.731,5.727,5.727,9
20100201|2009-12-31 01:30,31,5.729,5.74,5.727,5.739,24
20100201|2009-12-31 02:00,31,5.74,5.74,5.732,5.738,55
20100201|2009-12-31 02:30,31,5.736,5.739,5.73,5.73,11
20100201|2009-12-31 03:00,31,5.73,5.737,5.73,5.736,11
20100201|2009-12-31 03:30,31,5.734,5.741,5.734,5.741,34
20100201|2009-12-31 04:00,31,5.74,5.743,5.74,5.743,89
20100201|2009-12-31 04:30,31,5.743,5.744,5.74,5.741,30
20100201|2009-12-31 05:00,31,5.741,5.767,5.741,5.765,120
20100201|2009-12-31 05:30,31,5.766,5.787,5.766,5.78,117
20100201|2009-12-31 06:00,31,5.776,5.8,5.775,5.775,149
20100201|2009-12-31 06:30,31,5.772,5.775,5.74,5.759,407
20100201|2009-12-31 07:00,31,5.763,5.785,5.744,5.781,298
20100201|2009-12-31 07:30,31,5.784,5.801,5.768,5.78,917
20100201|2009-12-31 08:00,31,5.778,5.873,5.756,5.84,4491
20100201|2009-12-31 08:30,31,5.844,5.86,5.821,5.843,3852
20100201|2009-12-31 09:00,31,5.845,5.856,5.791,5.801,2651
20100201|2009-12-31 09:30,31,5.793,5.793,5.51,5.558,14037
20100201|2009-12-31 10:00,31,5.557,5.563,5.505,5.529,4140
20100201|2009-12-31 10:30,31,5.529,5.551,5.526,5.542,2281
20100201|2009-12-31 11:00,31,5.54,5.549,5.517,5.54,1410
20100201|2009-12-31 11:30,31,5.54,5.54,5.522,5.534,1225
20100201|2009-12-31 12:00,31,5.533,5.552,5.528,5.541,1065
20100201|2009-12-31 12:30,31,5.54,5.548,5.532,5.547,860
20100201|2009-12-31 13:00,31,5.548,5.579,5.547,5.563,2961
20100201|2009-12-31 13:30,31,5.566,5.581,5.555,5.581,886
20100201|2009-12-31 14:00,31,5.581,5.587,5.576,5.587,245
20100201|2009-12-31 14:30,31,5.582,5.598,5.578,5.582,507
20100201|2009-12-31 15:00,31,5.582,5.597,5.568,5.568,81
20100201|2009-12-31 15:30,31,5.568,5.579,5.567,5.579,63
20100201|2009-12-31 16:00,31,5.576,5.579,5.576,5.578,9
20100201|2010-01-03 17:00,4,5.705,5.79,5.705,5.777,657
20100201|2010-01-03 17:30,4,5.778,5.787,5.77,5.783,176
20100201|2010-01-03 18:00,4,5.783,5.802,5.774,5.797,218
20100201|2010-01-03 18:30,4,5.797,5.821,5.795,5.805,135
20100201|2010-01-03 19:00,4,5.805,5.811,5.797,5.799,152
20100201|2010-01-03 19:30,4,5.799,5.816,5.792,5.795,78
20100201|2010-01-03 20:00,4,5.795,5.806,5.793,5.793,22
20100201|2010-01-03 20:30,4,5.793,5.799,5.792,5.797,40
20100201|2010-01-03 21:00,4,5.799,5.8,5.789,5.794,68
20100201|2010-01-03 21:30,4,5.794,5.8,5.789,5.791,132
20100201|2010-01-03 22:00,4,5.791,5.792,5.786,5.786,225
20100201|2010-01-03 22:30,4,5.786,5.788,5.758,5.761,336
20100201|2010-01-03 23:00,4,5.762,5.769,5.76,5.764,95
20100201|2010-01-03 23:30,4,5.764,5.766,5.763,5.763,16
20100201|2010-01-04 00:00,4,5.764,5.767,5.763,5.766,28
20100201|2010-01-04 00:30,4,5.767,5.767,5.763,5.764,33
20100201|2010-01-04 01:00,4,5.764,5.767,5.764,5.764,37
20100201|2010-01-04 01:30,4,5.764,5.812,5.763,5.812,217
20100201|2010-01-04 02:00,4,5.809,5.819,5.805,5.809,92
20100201|2010-01-04 02:30,4,5.813,5.82,5.808,5.813,179
20100201|2010-01-04 03:00,4,5.812,5.821,5.81,5.816,72
20100201|2010-01-04 03:30,4,5.814,5.82,5.765,5.766,483
20100201|2010-01-04 04:00,4,5.764,5.783,5.764,5.769,278
20100201|2010-01-04 04:30,4,5.771,5.797,5.771,5.793,142
20100201|2010-01-04 05:00,4,5.794,5.799,5.785,5.797,139
20100201|2010-01-04 05:30,4,5.799,5.813,5.787,5.813,288
20100201|2010-01-04 06:00,4,5.81,5.845,5.805,5.836,539
20100201|2010-01-04 06:30,4,5.835,5.837,5.793,5.808,540
20100201|2010-01-04 07:00,4,5.809,5.859,5.805,5.828,1763
20100201|2010-01-04 07:30,4,5.828,5.883,5.816,5.877,3954
20100201|2010-01-04 08:00,4,5.88,5.894,5.808,5.843,6958
20100201|2010-01-04 08:30,4,5.842,5.842,5.781,5.812,7142
20100201|2010-01-04 09:00,4,5.814,5.814,5.751,5.776,5129
20100201|2010-01-04 09:30,4,5.775,5.821,5.768,5.82,3624
20100201|2010-01-04 10:00,4,5.821,5.834,5.785,5.794,4695
20100201|2010-01-04 10:30,4,5.795,5.83,5.795,5.81,2146
20100201|2010-01-04 11:00,4,5.807,5.831,5.805,5.824,2023
20100201|2010-01-04 11:30,4,5.825,5.855,5.819,5.847,2667
20100201|2010-01-04 12:00,4,5.847,5.864,5.821,5.86,2305
20100201|2010-01-04 12:30,4,5.858,5.871,5.836,5.859,2166
20100201|2010-01-04 13:00,4,5.859,5.892,5.841,5.886,5630
20100201|2010-01-04 13:30,4,5.886,5.887,5.863,5.867,1169
20100201|2010-01-04 14:00,4,5.866,5.875,5.862,5.87,424
20100201|2010-01-04 14:30,4,5.87,5.883,5.869,5.875,604
20100201|2010-01-04 15:00,4,5.877,5.878,5.863,5.869,178
20100201|2010-01-04 15:30,4,5.868,5.878,5.864,5.877,62
20100201|2010-01-04 16:00,4,5.877,5.877,5.824,5.824,290
20100201|2010-01-04 17:00,5,5.837,5.851,5.835,5.842,65
20100201|2010-01-04 17:30,5,5.84,5.841,5.832,5.841,69
20100201|2010-01-04 18:00,5,5.848,5.85,5.841,5.845,25
20100201|2010-01-04 18:30,5,5.842,5.845,5.839,5.845,26
20100201|2010-01-04 19:00,5,5.841,5.841,5.81,5.822,97
20100201|2010-01-04 19:30,5,5.82,5.824,5.784,5.788,320
20100201|2010-01-04 20:00,5,5.787,5.79,5.77,5.777,154
20100201|2010-01-04 20:30,5,5.778,5.786,5.776,5.783,21
20100201|2010-01-04 21:00,5,5.787,5.788,5.761,5.776,141
20100201|2010-01-04 21:30,5,5.776,5.777,5.773,5.774,26
20100201|2010-01-04 22:00,5,5.776,5.779,5.764,5.775,96
20100201|2010-01-04 22:30,5,5.774,5.794,5.767,5.791,157
20100201|2010-01-04 23:00,5,5.786,5.79,5.771,5.777,86
20100201|2010-01-04 23:30,5,5.778,5.783,5.775,5.783,46
20100201|2010-01-05 00:00,5,5.783,5.789,5.783,5.784,19
20100201|2010-01-05 00:30,5,5.788,5.789,5.782,5.789,21
20100201|2010-01-05 01:00,5,5.787,5.797,5.787,5.793,26
20100201|2010-01-05 01:30,5,5.794,5.796,5.788,5.792,14
20100201|2010-01-05 02:00,5,5.794,5.794,5.771,5.787,119
20100201|2010-01-05 02:30,5,5.785,5.786,5.764,5.765,111
20100201|2010-01-05 03:00,5,5.766,5.796,5.766,5.793,108
20100201|2010-01-05 03:30,5,5.79,5.792,5.786,5.792,15
20100201|2010-01-05 04:00,5,5.794,5.799,5.792,5.799,42
20100201|2010-01-05 04:30,5,5.799,5.814,5.788,5.814,151
20100201|2010-01-05 05:00,5,5.813,5.819,5.786,5.806,253
20100201|2010-01-05 05:30,5,5.803,5.812,5.779,5.784,121
20100201|2010-01-05 06:00,5,5.789,5.79,5.771,5.774,177
20100201|2010-01-05 06:30,5,5.776,5.827,5.771,5.823,658
20100201|2010-01-05 07:00,5,5.823,5.858,5.803,5.854,1516
20100201|2010-01-05 07:30,5,5.853,5.854,5.797,5.813,2753
20100201|2010-01-05 08:00,5,5.812,5.829,5.771,5.81,7899
20100201|2010-01-05 08:30,5,5.811,5.834,5.788,5.825,4816
20100201|2010-01-05 09:00,5,5.824,5.832,5.807,5.816,3249
20100201|2010-01-05 09:30,5,5.815,5.825,5.791,5.822,3846
20100201|2010-01-05 10:00,5,5.822,5.823,5.76,5.773,4481
20100201|2010-01-05 10:30,5,5.772,5.784,5.74,5.751,7613
20100201|2010-01-05 11:00,5,5.752,5.772,5.749,5.766,2107
20100201|2010-01-05 11:30,5,5.767,5.767,5.671,5.69,10637
20100201|2010-01-05 12:00,5,5.69,5.708,5.682,5.694,4079
20100201|2010-01-05 12:30,5,5.694,5.7,5.631,5.649,6701
20100201|2010-01-05 13:00,5,5.649,5.657,5.615,5.639,7926
20100201|2010-01-05 13:30,5,5.639,5.677,5.635,5.659,1977
20100201|2010-01-05 14:00,5,5.66,5.674,5.657,5.663,652
20100201|2010-01-05 14:30,5,5.663,5.693,5.662,5.693,664
20100201|2010-01-05 15:00,5,5.693,5.696,5.673,5.674,472
20100201|2010-01-05 15:30,5,5.672,5.683,5.663,5.679,117
20100201|2010-01-05 16:00,5,5.68,5.69,5.676,5.69,73
20100201|2010-01-05 17:00,6,5.69,5.71,5.69,5.704,131
20100201|2010-01-05 17:30,6,5.702,5.705,5.681,5.682,53
20100201|2010-01-05 18:00,6,5.684,5.698,5.684,5.698,7
20100201|2010-01-05 18:30,6,5.7,5.7,5.682,5.682,34
20100201|2010-01-05 19:00,6,5.682,5.687,5.666,5.687,43
20100201|2010-01-05 19:30,6,5.683,5.683,5.665,5.678,46
20100201|2010-01-05 20:00,6,5.686,5.687,5.67,5.672,24
20100201|2010-01-05 20:30,6,5.67,5.676,5.65,5.66,290
20100201|2010-01-05 21:00,6,5.656,5.679,5.651,5.679,34
20100201|2010-01-05 21:30,6,5.68,5.681,5.68,5.68,4
20100201|2010-01-05 22:00,6,5.683,5.685,5.674,5.684,24
20100201|2010-01-05 22:30,6,5.685,5.705,5.685,5.705,81
20100201|2010-01-05 23:00,6,5.705,5.705,5.694,5.695,33
20100201|2010-01-05 23:30,6,5.696,5.717,5.696,5.711,102
20100201|2010-01-06 00:00,6,5.705,5.712,5.705,5.71,8
20100201|2010-01-06 00:30,6,5.714,5.717,5.698,5.717,41
20100201|2010-01-06 01:00,6,5.711,5.714,5.679,5.686,44
20100201|2010-01-06 01:30,6,5.689,5.707,5.689,5.707,8
20100201|2010-01-06 02:00,6,5.704,5.711,5.701,5.702,29
20100201|2010-01-06 02:30,6,5.701,5.717,5.701,5.715,31
20100201|2010-01-06 03:00,6,5.711,5.72,5.708,5.72,49
20100201|2010-01-06 03:30,6,5.72,5.73,5.72,5.723,62
20100201|2010-01-06 04:00,6,5.721,5.735,5.721,5.73,37
20100201|2010-01-06 04:30,6,5.732,5.732,5.726,5.728,14
20100201|2010-01-06 05:00,6,5.726,5.73,5.713,5.713,128
20100201|2010-01-06 05:30,6,5.716,5.746,5.692,5.726,421
20100201|2010-01-06 06:00,6,5.723,5.747,5.7,5.714,635
20100201|2010-01-06 06:30,6,5.713,5.75,5.704,5.725,516
20100201|2010-01-06 07:00,6,5.726,5.785,5.725,5.761,1777
20100201|2010-01-06 07:30,6,5.76,5.844,5.756,5.795,5469
20100201|2010-01-06 08:00,6,5.796,5.884,5.79,5.853,11061
20100201|2010-01-06 08:30,6,5.851,5.875,5.838,5.87,7536
20100201|2010-01-06 09:00,6,5.871,5.948,5.869,5.928,15781
20100201|2010-01-06 09:30,6,5.926,5.935,5.88,5.902,7048
20100201|2010-01-06 10:00,6,5.902,5.979,5.897,5.963,8777
20100201|2010-01-06 10:30,6,5.963,6.034,5.952,5.972,16429
20100201|2010-01-06 11:00,6,5.972,5.987,5.953,5.972,4164
20100201|2010-01-06 11:30,6,5.972,5.999,5.969,5.98,2402
20100201|2010-01-06 12:00,6,5.98,6.022,5.98,6.008,3413
20100201|2010-01-06 12:30,6,6.007,6.007,5.963,5.986,3742
20100201|2010-01-06 13:00,6,5.986,6.018,5.96,6.012,8634
20100201|2010-01-06 13:30,6,6.015,6.017,5.986,5.992,1863
20100201|2010-01-06 14:00,6,5.994,5.994,5.965,5.973,1058
20100201|2010-01-06 14:30,6,5.972,5.985,5.971,5.975,751
20100201|2010-01-06 15:00,6,5.975,5.999,5.974,5.99,236
20100201|2010-01-06 15:30,6,5.992,6.075,5.992,6.051,880
20100201|2010-01-06 16:00,6,6.051,6.056,6.026,6.033,129
20100201|2010-01-06 17:00,7,6.033,6.064,6.025,6.061,153
20100201|2010-01-06 17:30,7,6.055,6.085,6.055,6.085,184
20100201|2010-01-06 18:00,7,6.079,6.083,6.065,6.067,93
20100201|2010-01-06 18:30,7,6.066,6.079,6.065,6.071,69
20100201|2010-01-06 19:00,7,6.069,6.072,6.067,6.07,28
20100201|2010-01-06 19:30,7,6.072,6.075,6.063,6.066,20
20100201|2010-01-06 20:00,7,6.07,6.072,6.055,6.072,21
20100201|2010-01-06 20:30,7,6.072,6.079,6.066,6.066,41
20100201|2010-01-06 21:00,7,6.073,6.073,6.056,6.061,32
20100201|2010-01-06 21:30,7,6.061,6.079,6.06,6.069,49
20100201|2010-01-06 22:00,7,6.069,6.08,6.051,6.055,48
20100201|2010-01-06 22:30,7,6.052,6.053,6.035,6.035,159
20100201|2010-01-06 23:00,7,6.034,6.045,6.034,6.044,48
20100201|2010-01-06 23:30,7,6.048,6.062,6.042,6.06,66
20100201|2010-01-07 00:00,7,6.057,6.058,6.045,6.047,12
20100201|2010-01-07 00:30,7,6.045,6.047,6.04,6.042,23
20100201|2010-01-07 01:00,7,6.041,6.041,6.025,6.037,100
20100201|2010-01-07 01:30,7,6.036,6.043,6.036,6.04,32
20100201|2010-01-07 02:00,7,6.043,6.044,6.029,6.034,53
20100201|2010-01-07 02:30,7,6.033,6.047,6.028,6.047,90
20100201|2010-01-07 03:00,7,6.043,6.08,6.043,6.068,198
20100201|2010-01-07 03:30,7,6.061,6.074,6.05,6.064,79
20100201|2010-01-07 04:00,7,6.058,6.07,6.05,6.053,77
20100201|2010-01-07 04:30,7,6.058,6.075,6.054,6.059,59
20100201|2010-01-07 05:00,7,6.064,6.064,6.016,6.022,420
20100201|2010-01-07 05:30,7,6.023,6.033,5.985,5.999,306
20100201|2010-01-07 06:00,7,6.003,6.013,5.934,5.94,911
20100201|2010-01-07 06:30,7,5.941,6.043,5.935,6.011,1393
20100201|2010-01-07 07:00,7,6.011,6.108,6.01,6.07,3222
20100201|2010-01-07 07:30,7,6.071,6.071,5.963,5.972,5246
20100201|2010-01-07 08:00,7,5.973,5.981,5.869,5.929,9345
20100201|2010-01-07 08:30,7,5.928,5.948,5.879,5.913,6419
20100201|2010-01-07 09:00,7,5.912,5.997,5.891,5.985,4435
20100201|2010-01-07 09:30,7,5.985,6.065,5.951,5.999,21801
20100201|2010-01-07 10:00,7,5.999,6.009,5.901,5.95,8765
20100201|2010-01-07 10:30,7,5.949,5.995,5.893,5.902,6716
20100201|2010-01-07 11:00,7,5.904,5.919,5.801,5.826,9632
20100201|2010-01-07 11:30,7,5.827,5.839,5.767,5.797,8175
20100201|2010-01-07 12:00,7,5.797,5.848,5.785,5.828,3246
20100201|2010-01-07 12:30,7,5.828,5.828,5.763,5.789,4406
20100201|2010-01-07 13:00,7,5.787,5.825,5.777,5.807,5832
20100201|2010-01-07 13:30,7,5.807,5.845,5.806,5.835,1163
20100201|2010-01-07 14:00,7,5.836,5.848,5.832,5.848,373
20100201|2010-01-07 14:30,7,5.849,5.871,5.848,5.865,693
20100201|2010-01-07 15:00,7,5.864,5.864,5.827,5.83,169
20100201|2010-01-07 15:30,7,5.833,5.839,5.823,5.828,79
20100201|2010-01-07 16:00,7,5.83,5.83,5.821,5.828,49
20100201|2010-01-07 17:00,8,5.827,5.83,5.801,5.801,118
20100201|2010-01-07 17:30,8,5.813,5.814,5.801,5.801,47
20100201|2010-01-07 18:00,8,5.806,5.807,5.805,5.805,7
20100201|2010-01-07 18:30,8,5.807,5.81,5.8,5.809,41
20100201|2010-01-07 19:00,8,5.81,5.81,5.796,5.799,36
20100201|2010-01-07 19:30,8,5.797,5.808,5.786,5.808,69
20100201|2010-01-07 20:00,8,5.808,5.815,5.803,5.815,78
20100201|2010-01-07 20:30,8,5.815,5.815,5.804,5.805,9
20100201|2010-01-07 21:00,8,5.807,5.807,5.788,5.788,17
20100201|2010-01-07 21:30,8,5.794,5.8,5.79,5.8,12
20100201|2010-01-07 22:00,8,5.802,5.805,5.8,5.805,24
20100201|2010-01-07 22:30,8,5.804,5.807,5.8,5.806,55
20100201|2010-01-07 23:00,8,5.806,5.816,5.805,5.816,84
20100201|2010-01-07 23:30,8,5.816,5.832,5.815,5.829,69
20100201|2010-01-08 00:00,8,5.827,5.839,5.826,5.839,30
20100201|2010-01-08 00:30,8,5.841,5.841,5.828,5.838,16
20100201|2010-01-08 01:00,8,5.84,5.847,5.84,5.847,76
20100201|2010-01-08 01:30,8,5.846,5.849,5.835,5.845,51
20100201|2010-01-08 02:00,8,5.842,5.843,5.814,5.833,129
20100201|2010-01-08 02:30,8,5.834,5.841,5.834,5.84,11
20100201|2010-01-08 03:00,8,5.84,5.843,5.838,5.839,34
20100201|2010-01-08 03:30,8,5.841,5.849,5.841,5.845,14
20100201|2010-01-08 04:00,8,5.846,5.853,5.845,5.845,159
20100201|2010-01-08 04:30,8,5.845,5.848,5.792,5.802,396
20100201|2010-01-08 05:00,8,5.801,5.802,5.787,5.789,210
20100201|2010-01-08 05:30,8,5.788,5.807,5.78,5.803,118
20100201|2010-01-08 06:00,8,5.8,5.805,5.721,5.735,733
20100201|2010-01-08 06:30,8,5.733,5.762,5.7,5.712,1225
20100201|2010-01-08 07:00,8,5.711,5.782,5.707,5.74,1243
20100201|2010-01-08 07:30,8,5.74,5.748,5.632,5.7,5987
20100201|2010-01-08 08:00,8,5.7,5.735,5.621,5.67,9717
20100201|2010-01-08 08:30,8,5.671,5.735,5.671,5.716,8590
20100201|2010-01-08 09:00,8,5.717,5.743,5.681,5.683,5857
20100201|2010-01-08 09:30,8,5.682,5.705,5.67,5.678,3924
20100201|2010-01-08 10:00,8,5.679,5.696,5.666,5.694,4336
20100201|2010-01-08 10:30,8,5.694,5.724,5.674,5.723,4366
20100201|2010-01-08 11:00,8,5.722,5.734,5.692,5.7,2923
20100201|2010-01-08 11:30,8,5.7,5.738,5.7,5.707,2308
20100201|2010-01-08 12:00,8,5.706,5.713,5.685,5.69,2147
20100201|2010-01-08 12:30,8,5.688,5.715,5.684,5.702,3153
20100201|2010-01-08 13:00,8,5.702,5.758,5.702,5.747,9187
20100201|2010-01-08 13:30,8,5.748,5.75,5.717,5.722,1674
20100201|2010-01-08 14:00,8,5.72,5.727,5.716,5.726,467
20100201|2010-01-08 14:30,8,5.726,5.737,5.722,5.736,369
20100201|2010-01-08 15:00,8,5.736,5.737,5.713,5.719,191
20100201|2010-01-08 15:30,8,5.719,5.744,5.717,5.729,232
20100201|2010-01-08 16:00,8,5.732,5.748,5.732,5.748,26
20100201|2010-01-10 17:00,11,5.576,5.584,5.551,5.577,587
20100201|2010-01-10 17:30,11,5.574,5.579,5.567,5.568,94
20100201|2010-01-10 18:00,11,5.57,5.578,5.565,5.569,187
20100201|2010-01-10 18:30,11,5.573,5.587,5.568,5.58,83
20100201|2010-01-10 19:00,11,5.575,5.589,5.574,5.587,39
20100201|2010-01-10 19:30,11,5.584,5.584,5.573,5.573,90
20100201|2010-01-10 20:00,11,5.572,5.578,5.565,5.567,96
20100201|2010-01-10 20:30,11,5.57,5.575,5.552,5.555,186
20100201|2010-01-10 21:00,11,5.556,5.568,5.545,5.568,182
20100201|2010-01-10 21:30,11,5.57,5.574,5.56,5.56,53
20100201|2010-01-10 22:00,11,5.56,5.582,5.56,5.582,108
20100201|2010-01-10 22:30,11,5.58,5.597,5.575,5.579,297
20100201|2010-01-10 23:00,11,5.58,5.585,5.573,5.575,66
20100201|2010-01-10 23:30,11,5.575,5.575,5.565,5.57,71
20100201|2010-01-11 00:00,11,5.573,5.584,5.566,5.58,38
20100201|2010-01-11 00:30,11,5.58,5.584,5.579,5.584,22
20100201|2010-01-11 01:00,11,5.582,5.587,5.581,5.585,61
20100201|2010-01-11 01:30,11,5.582,5.584,5.57,5.575,84
20100201|2010-01-11 02:00,11,5.574,5.584,5.574,5.579,76
20100201|2010-01-11 02:30,11,5.581,5.596,5.581,5.585,116
20100201|2010-01-11 03:00,11,5.585,5.608,5.585,5.608,155
20100201|2010-01-11 03:30,11,5.604,5.61,5.602,5.606,121
20100201|2010-01-11 04:00,11,5.607,5.612,5.604,5.61,121
20100201|2010-01-11 04:30,11,5.612,5.625,5.612,5.615,89
20100201|2010-01-11 05:00,11,5.613,5.624,5.558,5.578,226
20100201|2010-01-11 05:30,11,5.577,5.58,5.559,5.575,207
20100201|2010-01-11 06:00,11,5.576,5.598,5.574,5.594,298
20100201|2010-01-11 06:30,11,5.596,5.598,5.528,5.559,1056
20100201|2010-01-11 07:00,11,5.559,5.569,5.52,5.544,2145
20100201|2010-01-11 07:30,11,5.544,5.575,5.529,5.544,2713
20100201|2010-01-11 08:00,11,5.544,5.575,5.514,5.527,5875
20100201|2010-01-11 08:30,11,5.53,5.591,5.528,5.575,6650
20100201|2010-01-11 09:00,11,5.575,5.576,5.557,5.562,2938
20100201|2010-01-11 09:30,11,5.561,5.566,5.447,5.463,16617
20100201|2010-01-11 10:00,11,5.463,5.464,5.407,5.416,10807
20100201|2010-01-11 10:30,11,5.417,5.423,5.371,5.398,9810
20100201|2010-01-11 11:00,11,5.399,5.412,5.378,5.411,3812
20100201|2010-01-11 11:30,11,5.411,5.421,5.383,5.419,2912
20100201|2010-01-11 12:00,11,5.418,5.421,5.387,5.393,2594
20100201|2010-01-11 12:30,11,5.392,5.431,5.39,5.413,2068
20100201|2010-01-11 13:00,11,5.415,5.463,5.413,5.454,10889
20100201|2010-01-11 13:30,11,5.455,5.459,5.444,5.457,2117
20100201|2010-01-11 14:00,11,5.457,5.46,5.448,5.453,493
20100201|2010-01-11 14:30,11,5.452,5.466,5.45,5.46,492
20100201|2010-01-11 15:00,11,5.46,5.466,5.451,5.458,206
20100201|2010-01-11 15:30,11,5.454,5.465,5.45,5.461,152
20100201|2010-01-11 16:00,11,5.458,5.472,5.452,5.47,132
20100201|2010-01-11 17:00,12,5.485,5.485,5.465,5.483,144
20100201|2010-01-11 17:30,12,5.485,5.494,5.485,5.49,51
20100201|2010-01-11 18:00,12,5.49,5.49,5.477,5.477,20
20100201|2010-01-11 18:30,12,5.472,5.472,5.462,5.463,86
20100201|2010-01-11 19:00,12,5.47,5.509,5.47,5.498,247
20100201|2010-01-11 19:30,12,5.5,5.505,5.491,5.491,18
20100201|2010-01-11 20:00,12,5.49,5.49,5.483,5.488,31
20100201|2010-01-11 20:30,12,5.488,5.49,5.48,5.485,54
20100201|2010-01-11 21:00,12,5.482,5.491,5.476,5.479,25
20100201|2010-01-11 21:30,12,5.48,5.48,5.463,5.467,41
20100201|2010-01-11 22:00,12,5.471,5.478,5.468,5.473,36
20100201|2010-01-11 22:30,12,5.472,5.488,5.452,5.48,230
20100201|2010-01-11 23:00,12,5.475,5.48,5.462,5.462,24
20100201|2010-01-11 23:30,12,5.463,5.477,5.463,5.477,11
20100201|2010-01-12 00:00,12,5.479,5.485,5.47,5.483,36
20100201|2010-01-12 00:30,12,5.475,5.476,5.47,5.47,16
20100201|2010-01-12 01:00,12,5.472,5.474,5.471,5.472,39
20100201|2010-01-12 01:30,12,5.472,5.474,5.466,5.466,54
20100201|2010-01-12 02:00,12,5.466,5.473,5.465,5.465,21
20100201|2010-01-12 02:30,12,5.465,5.47,5.46,5.462,59
20100201|2010-01-12 03:00,12,5.46,5.462,5.455,5.46,45
20100201|2010-01-12 03:30,12,5.455,5.46,5.45,5.454,72
20100201|2010-01-12 04:00,12,5.454,5.454,5.439,5.444,118
20100201|2010-01-12 04:30,12,5.444,5.444,5.429,5.429,144
20100201|2010-01-12 05:00,12,5.436,5.437,5.424,5.425,102
20100201|2010-01-12 05:30,12,5.425,5.44,5.409,5.415,183
20100201|2010-01-12 06:00,12,5.414,5.428,5.396,5.424,407
20100201|2010-01-12 06:30,12,5.424,5.432,5.381,5.388,850
20100201|2010-01-12 07:00,12,5.39,5.408,5.354,5.408,2557
20100201|2010-01-12 07:30,12,5.407,5.463,5.393,5.435,3071
20100201|2010-01-12 08:00,12,5.437,5.55,5.428,5.532,10493
20100201|2010-01-12 08:30,12,5.533,5.559,5.486,5.535,8409
20100201|2010-01-12 09:00,12,5.536,5.568,5.511,5.517,6119
20100201|2010-01-12 09:30,12,5.52,5.54,5.5,5.516,3897
20100201|2010-01-12 10:00,12,5.515,5.555,5.514,5.543,4311
20100201|2010-01-12 10:30,12,5.543,5.605,5.537,5.573,8788
20100201|2010-01-12 11:00,12,5.574,5.587,5.545,5.548,3077
20100201|2010-01-12 11:30,12,5.547,5.586,5.545,5.563,2401
20100201|2010-01-12 12:00,12,5.562,5.578,5.524,5.525,3400
20100201|2010-01-12 12:30,12,5.526,5.536,5.493,5.536,6737
20100201|2010-01-12 13:00,12,5.536,5.597,5.513,5.59,10034
20100201|2010-01-12 13:30,12,5.59,5.592,5.575,5.58,1706
20100201|2010-01-12 14:00,12,5.582,5.584,5.574,5.583,584
20100201|2010-01-12 14:30,12,5.583,5.588,5.569,5.571,612
20100201|2010-01-12 15:00,12,5.573,5.589,5.57,5.588,114
20100201|2010-01-12 15:30,12,5.588,5.589,5.579,5.582,160
20100201|2010-01-12 16:00,12,5.581,5.586,5.579,5.579,29
20100201|2010-01-12 17:00,13,5.588,5.588,5.56,5.57,101
20100201|2010-01-12 17:30,13,5.569,5.569,5.558,5.562,13
20100201|2010-01-12 18:00,13,5.571,5.579,5.568,5.568,16
20100201|2010-01-12 18:30,13,5.57,5.57,5.562,5.562,4
20100201|2010-01-12 19:00,13,5.562,5.567,5.562,5.567,13
20100201|2010-01-12 19:30,13,5.566,5.568,5.566,5.568,9
20100201|2010-01-12 20:00,13,5.568,5.57,5.56,5.56,12
20100201|2010-01-12 20:30,13,5.561,5.568,5.561,5.565,3
20100201|2010-01-12 21:30,13,5.564,5.564,5.564,5.564,1
20100201|2010-01-12 22:00,13,5.564,5.564,5.564,5.564,1
20100201|2010-01-12 22:30,13,5.57,5.57,5.51,5.524,217
20100201|2010-01-12 23:00,13,5.528,5.531,5.524,5.531,14
20100201|2010-01-12 23:30,13,5.534,5.538,5.521,5.53,72
20100201|2010-01-13 00:00,13,5.528,5.528,5.51,5.518,118
20100201|2010-01-13 00:30,13,5.518,5.521,5.512,5.521,37
20100201|2010-01-13 01:00,13,5.52,5.53,5.52,5.53,11
20100201|2010-01-13 01:30,13,5.529,5.529,5.519,5.519,73
20100201|2010-01-13 02:00,13,5.52,5.536,5.52,5.533,43
20100201|2010-01-13 02:30,13,5.532,5.57,5.531,5.554,86
20100201|2010-01-13 03:00,13,5.552,5.562,5.548,5.552,32
20100201|2010-01-13 03:30,13,5.552,5.553,5.536,5.537,71
20100201|2010-01-13 04:00,13,5.534,5.54,5.53,5.533,66
20100201|2010-01-13 04:30,13,5.533,5.538,5.52,5.531,69
20100201|2010-01-13 05:00,13,5.529,5.534,5.521,5.522,60
20100201|2010-01-13 05:30,13,5.525,5.567,5.508,5.54,403
20100201|2010-01-13 06:00,13,5.54,5.553,5.53,5.535,141
20100201|2010-01-13 06:30,13,5.539,5.548,5.484,5.494,647
20100201|2010-01-13 07:00,13,5.494,5.536,5.469,5.49,1996
20100201|2010-01-13 07:30,13,5.491,5.527,5.464,5.469,2322
20100201|2010-01-13 08:00,13,5.472,5.522,5.46,5.477,4188
20100201|2010-01-13 08:30,13,5.478,5.506,5.472,5.481,3360
20100201|2010-01-13 09:00,13,5.479,5.494,5.458,5.484,3948
20100201|2010-01-13 09:30,13,5.478,5.552,5.432,5.531,8831
20100201|2010-01-13 10:00,13,5.532,5.71,5.532,5.669,22346
20100201|2010-01-13 10:30,13,5.67,5.725,5.653,5.711,9917
20100201|2010-01-13 11:00,13,5.714,5.768,5.7,5.708,8415
20100201|2010-01-13 11:30,13,5.707,5.755,5.705,5.72,4155
20100201|2010-01-13 12:00,13,5.719,5.75,5.714,5.743,3231
20100201|2010-01-13 12:30,13,5.742,5.785,5.741,5.758,7168
20100201|2010-01-13 13:00,13,5.756,5.758,5.692,5.722,9366
20100201|2010-01-13 13:30,13,5.721,5.731,5.705,5.73,2201
20100201|2010-01-13 14:00,13,5.729,5.745,5.727,5.737,681
20100201|2010-01-13 14:30,13,5.738,5.742,5.731,5.734,513
20100201|2010-01-13 15:00,13,5.732,5.748,5.724,5.748,193
20100201|2010-01-13 15:30,13,5.748,5.763,5.748,5.76,261
20100201|2010-01-13 16:00,13,5.758,5.771,5.758,5.758,42
20100201|2010-01-13 17:00,14,5.754,5.761,5.733,5.742,123
20100201|2010-01-13 17:30,14,5.74,5.745,5.74,5.744,7
20100201|2010-01-13 18:00,14,5.748,5.748,5.738,5.738,10
20100201|2010-01-13 18:30,14,5.737,5.751,5.737,5.737,38
20100201|2010-01-13 19:00,14,5.738,5.748,5.733,5.733,23
20100201|2010-01-13 19:30,14,5.737,5.737,5.733,5.734,13
20100201|2010-01-13 20:00,14,5.735,5.739,5.73,5.731,14
20100201|2010-01-13 20:30,14,5.735,5.736,5.73,5.736,10
20100201|2010-01-13 21:30,14,5.739,5.74,5.731,5.74,7
20100201|2010-01-13 22:00,14,5.741,5.751,5.741,5.751,28
20100201|2010-01-13 22:30,14,5.748,5.771,5.741,5.77,97
20100201|2010-01-13 23:00,14,5.77,5.772,5.756,5.756,51
20100201|2010-01-13 23:30,14,5.751,5.751,5.747,5.75,7
20100201|2010-01-14 00:00,14,5.75,5.75,5.743,5.75,11
20100201|2010-01-14 00:30,14,5.752,5.755,5.75,5.755,5
20100201|2010-01-14 01:00,14,5.752,5.764,5.752,5.764,21
20100201|2010-01-14 01:30,14,5.763,5.763,5.75,5.751,10
20100201|2010-01-14 02:00,14,5.749,5.749,5.74,5.743,49
20100201|2010-01-14 02:30,14,5.744,5.751,5.744,5.745,34
20100201|2010-01-14 03:00,14,5.742,5.743,5.738,5.738,15
20100201|2010-01-14 03:30,14,5.741,5.741,5.733,5.735,62
20100201|2010-01-14 04:00,14,5.738,5.738,5.725,5.726,62
20100201|2010-01-14 04:30,14,5.728,5.728,5.721,5.722,106
20100201|2010-01-14 05:00,14,5.723,5.728,5.713,5.721,66
20100201|2010-01-14 05:30,14,5.724,5.737,5.724,5.726,101
20100201|2010-01-14 06:00,14,5.733,5.762,5.731,5.76,166
20100201|2010-01-14 06:30,14,5.758,5.76,5.737,5.75,385
20100201|2010-01-14 07:00,14,5.75,5.761,5.695,5.713,1701
20100201|2010-01-14 07:30,14,5.712,5.767,5.697,5.74,3507
20100201|2010-01-14 08:00,14,5.737,5.804,5.724,5.764,3920
20100201|2010-01-14 08:30,14,5.764,5.795,5.764,5.782,3615
20100201|2010-01-14 09:00,14,5.782,5.784,5.537,5.635,8885
20100201|2010-01-14 09:30,14,5.641,5.645,5.51,5.564,26567
20100201|2010-01-14 10:00,14,5.563,5.588,5.544,5.567,7099
20100201|2010-01-14 10:30,14,5.566,5.573,5.484,5.521,9540
20100201|2010-01-14 11:00,14,5.524,5.538,5.483,5.534,5295
20100201|2010-01-14 11:30,14,5.534,5.55,5.494,5.502,3142
20100201|2010-01-14 12:00,14,5.503,5.544,5.491,5.535,2182
20100201|2010-01-14 12:30,14,5.535,5.57,5.527,5.549,3506
20100201|2010-01-14 13:00,14,5.55,5.593,5.54,5.584,9750
20100201|2010-01-14 13:30,14,5.584,5.586,5.568,5.573,1583
20100201|2010-01-14 14:00,14,5.572,5.577,5.546,5.56,765
20100201|2010-01-14 14:30,14,5.563,5.599,5.56,5.583,1101
20100201|2010-01-14 15:00,14,5.583,5.602,5.58,5.6,239
20100201|2010-01-14 15:30,14,5.597,5.607,5.588,5.607,220
20100201|2010-01-14 16:00,14,5.608,5.612,5.595,5.595,76
20100201|2010-01-14 17:00,15,5.587,5.604,5.587,5.591,60
20100201|2010-01-14 17:30,15,5.592,5.595,5.589,5.593,9
20100201|2010-01-14 18:00,15,5.594,5.594,5.592,5.592,15
20100201|2010-01-14 18:30,15,5.59,5.59,5.588,5.588,13
20100201|2010-01-14 19:00,15,5.587,5.589,5.587,5.589,8
20100201|2010-01-14 19:30,15,5.588,5.588,5.586,5.586,8
20100201|2010-01-14 20:00,15,5.586,5.586,5.585,5.586,6
20100201|2010-01-14 20:30,15,5.585,5.585,5.573,5.573,43
20100201|2010-01-14 21:00,15,5.574,5.574,5.573,5.573,5
20100201|2010-01-14 21:30,15,5.59,5.602,5.576,5.576,9
20100201|2010-01-14 22:00,15,5.574,5.583,5.57,5.57,29
20100201|2010-01-14 22:30,15,5.57,5.57,5.553,5.565,53
20100201|2010-01-14 23:00,15,5.558,5.558,5.558,5.558,4
20100201|2010-01-14 23:30,15,5.555,5.555,5.553,5.554,8
20100201|2010-01-15 00:00,15,5.554,5.554,5.552,5.552,6
20100201|2010-01-15 00:30,15,5.554,5.554,5.554,5.554,1
20100201|2010-01-15 01:00,15,5.555,5.555,5.549,5.552,10
20100201|2010-01-15 01:30,15,5.55,5.55,5.525,5.532,110
20100201|2010-01-15 02:00,15,5.534,5.547,5.523,5.547,58
20100201|2010-01-15 02:30,15,5.538,5.558,5.538,5.558,27
20100201|2010-01-15 03:00,15,5.557,5.559,5.542,5.542,42
20100201|2010-01-15 03:30,15,5.542,5.547,5.527,5.544,30
20100201|2010-01-15 04:00,15,5.548,5.553,5.545,5.547,29
20100201|2010-01-15 04:30,15,5.545,5.552,5.542,5.543,32
20100201|2010-01-15 05:00,15,5.529,5.542,5.519,5.52,132
20100201|2010-01-15 05:30,15,5.52,5.543,5.519,5.543,85
20100201|2010-01-15 06:00,15,5.534,5.54,5.523,5.538,85
20100201|2010-01-15 06:30,15,5.531,5.58,5.531,5.574,432
20100201|2010-01-15 07:00,15,5.575,5.657,5.575,5.654,2450
20100201|2010-01-15 07:30,15,5.657,5.669,5.621,5.64,2129
20100201|2010-01-15 08:00,15,5.64,5.687,5.626,5.654,5990
20100201|2010-01-15 08:30,15,5.654,5.693,5.632,5.677,5497
20100201|2010-01-15 09:00,15,5.678,5.689,5.66,5.661,4642
20100201|2010-01-15 09:30,15,5.662,5.678,5.639,5.656,4171
20100201|2010-01-15 10:00,15,5.655,5.75,5.653,5.662,2713
20100201|2010-01-15 10:30,15,5.66,5.724,5.658,5.718,6122
20100201|2010-01-15 11:00,15,5.721,5.732,5.697,5.704,2859
20100201|2010-01-15 11:30,15,5.704,5.724,5.691,5.709,2264
20100201|2010-01-15 12:00,15,5.71,5.723,5.694,5.705,1666
20100201|2010-01-15 12:30,15,5.706,5.718,5.689,5.707,2747
20100201|2010-01-15 13:00,15,5.705,5.706,5.662,5.69,5783
20100201|2010-01-15 13:30,15,5.69,5.703,5.681,5.694,1335
20100201|2010-01-15 14:00,15,5.694,5.703,5.691,5.696,574
20100201|2010-01-15 14:30,15,5.698,5.7,5.672,5.677,630
20100201|2010-01-15 15:00,15,5.673,5.694,5.672,5.693,130
20100201|2010-01-17 17:00,19,5.64,5.64,5.606,5.613,176
20100201|2010-01-17 17:30,19,5.611,5.611,5.602,5.608,41
20100201|2010-01-17 18:00,19,5.608,5.613,5.604,5.61,15
20100201|2010-01-17 18:30,19,5.612,5.621,5.612,5.621,20
20100201|2010-01-17 19:00,19,5.621,5.629,5.58,5.607,232
20100201|2010-01-17 19:30,19,5.6,5.618,5.596,5.616,18
20100201|2010-01-17 20:00,19,5.608,5.624,5.605,5.62,13
20100201|2010-01-17 20:30,19,5.618,5.624,5.616,5.624,23
20100201|2010-01-17 21:00,19,5.62,5.631,5.619,5.619,13
20100201|2010-01-17 21:30,19,5.624,5.629,5.624,5.629,2
20100201|2010-01-17 22:00,19,5.629,5.634,5.629,5.63,13
20100201|2010-01-17 22:30,19,5.633,5.658,5.633,5.651,107
20100201|2010-01-17 23:00,19,5.654,5.659,5.653,5.658,14
20100201|2010-01-17 23:30,19,5.658,5.668,5.65,5.652,43
20100201|2010-01-18 00:00,19,5.655,5.664,5.655,5.662,5
20100201|2010-01-18 00:30,19,5.661,5.67,5.661,5.665,17
20100201|2010-01-18 01:00,19,5.669,5.669,5.65,5.656,39
20100201|2010-01-18 01:30,19,5.654,5.658,5.654,5.655,4
20100201|2010-01-18 02:00,19,5.651,5.658,5.651,5.658,30
20100201|2010-01-18 02:30,19,5.657,5.658,5.643,5.657,53
20100201|2010-01-18 03:00,19,5.655,5.658,5.64,5.656,63
20100201|2010-01-18 03:30,19,5.658,5.658,5.651,5.652,16
20100201|2010-01-18 04:00,19,5.652,5.658,5.647,5.658,32
20100201|2010-01-18 04:30,19,5.658,5.658,5.641,5.641,29
20100201|2010-01-18 05:00,19,5.644,5.644,5.636,5.639,107
20100201|2010-01-18 05:30,19,5.638,5.638,5.627,5.63,83
20100201|2010-01-18 06:00,19,5.628,5.63,5.625,5.628,42
20100201|2010-01-18 06:30,19,5.632,5.658,5.627,5.633,121
20100201|2010-01-18 07:00,19,5.634,5.634,5.615,5.633,171
20100201|2010-01-18 07:30,19,5.633,5.633,5.593,5.618,380
20100201|2010-01-18 08:00,19,5.617,5.617,5.581,5.589,843
20100201|2010-01-18 08:30,19,5.592,5.593,5.562,5.571,782
20100201|2010-01-18 09:00,19,5.569,5.586,5.567,5.581,460
20100201|2010-01-18 09:30,19,5.58,5.6,5.58,5.581,451
20100201|2010-01-18 10:00,19,5.581,5.602,5.58,5.596,366
20100201|2010-01-18 10:30,19,5.599,5.607,5.597,5.604,199
20100201|2010-01-18 11:00,19,5.607,5.613,5.585,5.589,175
20100201|2010-01-18 11:30,19,5.59,5.598,5.586,5.588,150
20100201|2010-01-18 12:00,19,5.588,5.596,5.583,5.587,128
20100201|2010-01-18 17:00,19,5.576,5.576,5.555,5.558,262
20100201|2010-01-18 17:30,19,5.558,5.569,5.555,5.565,42
20100201|2010-01-18 18:00,19,5.567,5.567,5.555,5.557,144
20100201|2010-01-18 18:30,19,5.56,5.56,5.556,5.556,10
20100201|2010-01-18 19:00,19,5.556,5.56,5.555,5.56,29
20100201|2010-01-18 19:30,19,5.56,5.56,5.544,5.549,117
20100201|2010-01-18 20:00,19,5.55,5.56,5.547,5.551,99
20100201|2010-01-18 20:30,19,5.551,5.56,5.551,5.555,48
20100201|2010-01-18 21:00,19,5.556,5.558,5.554,5.557,15
20100201|2010-01-18 21:30,19,5.558,5.56,5.555,5.56,40
20100201|2010-01-18 22:00,19,5.56,5.596,5.559,5.596,62
20100201|2010-01-18 22:30,19,5.592,5.599,5.569,5.574,60
20100201|2010-01-18 23:00,19,5.563,5.625,5.562,5.611,178
20100201|2010-01-18 23:30,19,5.605,5.61,5.599,5.6,17
20100201|2010-01-19 00:00,19,5.607,5.609,5.59,5.592,27
20100201|2010-01-19 00:30,19,5.582,5.594,5.582,5.594,4
20100201|2010-01-19 01:00,19,5.589,5.597,5.588,5.597,11
20100201|2010-01-19 01:30,19,5.594,5.594,5.584,5.587,7
20100201|2010-01-19 02:00,19,5.587,5.59,5.585,5.59,8
20100201|2010-01-19 02:30,19,5.586,5.6,5.586,5.595,56
20100201|2010-01-19 03:00,19,5.595,5.596,5.569,5.57,91
20100201|2010-01-19 03:30,19,5.573,5.575,5.568,5.575,35
20100201|2010-01-19 04:00,19,5.575,5.58,5.569,5.58,19
20100201|2010-01-19 04:30,19,5.58,5.609,5.544,5.555,338
20100201|2010-01-19 05:00,19,5.546,5.568,5.54,5.565,155
20100201|2010-01-19 05:30,19,5.565,5.567,5.541,5.548,148
20100201|2010-01-19 06:00,19,5.551,5.554,5.54,5.545,118
20100201|2010-01-19 06:30,19,5.547,5.56,5.506,5.51,674
20100201|2010-01-19 07:00,19,5.514,5.549,5.5,5.541,1108
20100201|2010-01-19 07:30,19,5.54,5.544,5.492,5.498,2991
20100201|2010-01-19 08:00,19,5.497,5.538,5.465,5.525,6909
20100201|2010-01-19 08:30,19,5.526,5.529,5.49,5.494,4227
20100201|2010-01-19 09:00,19,5.494,5.504,5.475,5.477,3912
20100201|2010-01-19 09:30,19,5.477,5.491,5.444,5.491,7800
20100201|2010-01-19 10:00,19,5.489,5.537,5.487,5.522,9624
20100201|2010-01-19 10:30,19,5.522,5.602,5.509,5.585,8661
20100201|2010-01-19 11:00,19,5.585,5.609,5.575,5.578,6074
20100201|2010-01-19 11:30,19,5.577,5.675,5.568,5.666,6575
20100201|2010-01-19 12:00,19,5.667,5.668,5.653,5.655,3888
20100201|2010-01-19 12:30,19,5.656,5.687,5.648,5.66,4729
20100201|2010-01-19 13:00,19,5.66,5.662,5.542,5.548,10504
20100201|2010-01-19 13:30,19,5.547,5.568,5.542,5.566,1888
20100201|2010-01-19 14:00,19,5.567,5.567,5.546,5.551,460
20100201|2010-01-19 14:30,19,5.551,5.57,5.55,5.57,404
20100201|2010-01-19 15:00,19,5.57,5.584,5.57,5.574,173
20100201|2010-01-19 15:30,19,5.575,5.584,5.57,5.571,98
20100201|2010-01-19 16:00,19,5.577,5.581,5.576,5.581,54
20100201|2010-01-19 17:00,20,5.595,5.618,5.59,5.603,165
20100201|2010-01-19 17:30,20,5.6,5.615,5.597,5.599,20
20100201|2010-01-19 18:00,20,5.608,5.609,5.605,5.606,17
20100201|2010-01-19 18:30,20,5.605,5.606,5.602,5.602,5
20100201|2010-01-19 19:00,20,5.6,5.606,5.599,5.606,10
20100201|2010-01-19 19:30,20,5.606,5.606,5.599,5.6,5
20100201|2010-01-19 20:00,20,5.6,5.6,5.597,5.598,7
20100201|2010-01-19 20:30,20,5.594,5.601,5.586,5.588,21
20100201|2010-01-19 21:00,20,5.59,5.611,5.59,5.599,99
20100201|2010-01-19 22:00,20,5.602,5.602,5.596,5.602,11
20100201|2010-01-19 22:30,20,5.602,5.624,5.601,5.601,163
20100201|2010-01-19 23:00,20,5.601,5.605,5.599,5.602,15
20100201|2010-01-19 23:30,20,5.598,5.6,5.595,5.596,7
20100201|2010-01-20 00:00,20,5.595,5.599,5.592,5.599,14
20100201|2010-01-20 00:30,20,5.597,5.599,5.591,5.595,20
20100201|2010-01-20 01:00,20,5.591,5.615,5.591,5.615,46
20100201|2010-01-20 01:30,20,5.61,5.624,5.603,5.609,80
20100201|2010-01-20 02:00,20,5.604,5.605,5.596,5.6,42
20100201|2010-01-20 02:30,20,5.597,5.6,5.593,5.594,10
20100201|2010-01-20 03:00,20,5.598,5.598,5.594,5.595,17
20100201|2010-01-20 03:30,20,5.594,5.595,5.591,5.593,19
20100201|2010-01-20 04:00,20,5.592,5.595,5.591,5.592,32
20100201|2010-01-20 04:30,20,5.592,5.594,5.56,5.56,157
20100201|2010-01-20 05:00,20,5.564,5.579,5.558,5.573,78
20100201|2010-01-20 05:30,20,5.576,5.576,5.53,5.542,216
20100201|2010-01-20 06:00,20,5.536,5.555,5.514,5.552,217
20100201|2010-01-20 06:30,20,5.555,5.598,5.544,5.598,393
20100201|2010-01-20 07:00,20,5.598,5.61,5.529,5.535,1617
20100201|2010-01-20 07:30,20,5.535,5.565,5.511,5.541,2005
20100201|2010-01-20 08:00,20,5.538,5.549,5.478,5.501,6585
20100201|2010-01-20 08:30,20,5.499,5.535,5.487,5.516,5612
20100201|2010-01-20 09:00,20,5.516,5.527,5.495,5.498,3895
20100201|2010-01-20 09:30,20,5.497,5.515,5.488,5.492,2783
20100201|2010-01-20 10:00,20,5.492,5.507,5.464,5.502,5052
20100201|2010-01-20 10:30,20,5.499,5.52,5.475,5.512,3544
20100201|2010-01-20 11:00,20,5.512,5.526,5.502,5.504,1931
20100201|2010-01-20 11:30,20,5.504,5.517,5.5,5.507,981
20100201|2010-01-20 12:00,20,5.508,5.511,5.488,5.508,1577
20100201|2010-01-20 12:30,20,5.507,5.517,5.483,5.484,1607
20100201|2010-01-20 13:00,20,5.485,5.505,5.48,5.495,3319
20100201|2010-01-20 13:30,20,5.495,5.503,5.49,5.496,711
20100201|2010-01-20 14:00,20,5.497,5.501,5.493,5.496,224
20100201|2010-01-20 14:30,20,5.498,5.507,5.496,5.503,221
20100201|2010-01-20 15:00,20,5.503,5.503,5.495,5.495,94
20100201|2010-01-20 15:30,20,5.494,5.503,5.492,5.498,95
20100201|2010-01-20 16:00,20,5.491,5.491,5.485,5.486,46
20100201|2010-01-20 17:00,21,5.487,5.495,5.48,5.495,19
20100201|2010-01-20 17:30,21,5.489,5.489,5.489,5.489,1
20100201|2010-01-20 18:00,21,5.49,5.49,5.49,5.49,1
20100201|2010-01-20 18:30,21,5.49,5.496,5.49,5.496,8
20100201|2010-01-20 19:00,21,5.495,5.529,5.495,5.524,70
20100201|2010-01-20 19:30,21,5.521,5.521,5.515,5.515,18
20100201|2010-01-20 20:00,21,5.52,5.522,5.512,5.519,46
20100201|2010-01-20 20:30,21,5.518,5.518,5.518,5.518,1
20100201|2010-01-20 21:00,21,5.514,5.514,5.51,5.512,6
20100201|2010-01-20 22:00,21,5.512,5.521,5.512,5.521,10
20100201|2010-01-20 22:30,21,5.513,5.516,5.5,5.5,20
20100201|2010-01-20 23:00,21,5.502,5.528,5.5,5.528,156
20100201|2010-01-20 23:30,21,5.528,5.534,5.525,5.526,112
20100201|2010-01-21 00:00,21,5.528,5.532,5.526,5.532,23
20100201|2010-01-21 00:30,21,5.53,5.53,5.526,5.527,16
20100201|2010-01-21 01:00,21,5.527,5.53,5.527,5.53,6
20100201|2010-01-21 01:30,21,5.529,5.529,5.526,5.527,29
20100201|2010-01-21 02:00,21,5.528,5.531,5.526,5.531,13
20100201|2010-01-21 02:30,21,5.532,5.532,5.513,5.514,42
20100201|2010-01-21 03:00,21,5.515,5.515,5.487,5.487,132
20100201|2010-01-21 03:30,21,5.489,5.509,5.485,5.489,106
20100201|2010-01-21 04:00,21,5.495,5.511,5.493,5.505,127
20100201|2010-01-21 04:30,21,5.505,5.508,5.484,5.508,100
20100201|2010-01-21 05:00,21,5.503,5.518,5.5,5.507,123
20100201|2010-01-21 05:30,21,5.507,5.568,5.507,5.564,788
20100201|2010-01-21 06:00,21,5.564,5.599,5.562,5.57,520
20100201|2010-01-21 06:30,21,5.569,5.592,5.565,5.575,360
20100201|2010-01-21 07:00,21,5.575,5.598,5.558,5.593,1052
20100201|2010-01-21 07:30,21,5.593,5.594,5.551,5.577,1369
20100201|2010-01-21 08:00,21,5.578,5.653,5.568,5.632,8590
20100201|2010-01-21 08:30,21,5.631,5.649,5.603,5.62,5688
20100201|2010-01-21 09:00,21,5.62,5.628,5.588,5.593,4169
20100201|2010-01-21 09:30,21,5.598,5.719,5.486,5.54,22337
20100201|2010-01-21 10:00,21,5.541,5.595,5.533,5.59,6906
20100201|2010-01-21 10:30,21,5.589,5.641,5.584,5.616,8379
20100201|2010-01-21 11:00,21,5.615,5.62,5.565,5.568,3496
20100201|2010-01-21 11:30,21,5.568,5.604,5.567,5.596,1839
20100201|2010-01-21 12:00,21,5.596,5.602,5.577,5.597,1377
20100201|2010-01-21 12:30,21,5.595,5.622,5.593,5.608,2671
20100201|2010-01-21 13:00,21,5.609,5.619,5.572,5.614,4137
20100201|2010-01-21 13:30,21,5.614,5.616,5.585,5.607,1243
20100201|2010-01-21 14:00,21,5.607,5.614,5.6,5.604,495
20100201|2010-01-21 14:30,21,5.604,5.627,5.595,5.618,653
20100201|2010-01-21 15:00,21,5.618,5.639,5.617,5.635,182
20100201|2010-01-21 15:30,21,5.635,5.643,5.633,5.64,67
20100201|2010-01-21 16:00,21,5.64,5.648,5.64,5.645,74
20100201|2010-01-21 17:00,22,5.658,5.687,5.65,5.686,79
20100201|2010-01-21 17:30,22,5.682,5.685,5.67,5.67,25
20100201|2010-01-21 18:00,22,5.67,5.673,5.65,5.65,42
20100201|2010-01-21 18:30,22,5.665,5.678,5.664,5.67,32
20100201|2010-01-21 19:00,22,5.664,5.678,5.664,5.67,23
20100201|2010-01-21 19:30,22,5.665,5.665,5.658,5.659,14
20100201|2010-01-21 20:00,22,5.669,5.683,5.663,5.669,57
20100201|2010-01-21 20:30,22,5.675,5.676,5.663,5.663,71
20100201|2010-01-21 21:00,22,5.663,5.674,5.66,5.671,39
20100201|2010-01-21 21:30,22,5.672,5.678,5.672,5.673,28
20100201|2010-01-21 22:00,22,5.675,5.677,5.657,5.657,52
20100201|2010-01-21 22:30,22,5.657,5.672,5.652,5.661,142
20100201|2010-01-21 23:00,22,5.658,5.671,5.656,5.671,38
20100201|2010-01-21 23:30,22,5.672,5.68,5.661,5.662,40
20100201|2010-01-22 00:00,22,5.669,5.676,5.664,5.675,16
20100201|2010-01-22 00:30,22,5.675,5.68,5.67,5.673,22
20100201|2010-01-22 01:00,22,5.669,5.682,5.669,5.68,27
20100201|2010-01-22 01:30,22,5.682,5.687,5.67,5.674,56
20100201|2010-01-22 02:00,22,5.677,5.68,5.669,5.669,17
20100201|2010-01-22 02:30,22,5.668,5.673,5.66,5.665,40
20100201|2010-01-22 03:00,22,5.666,5.668,5.66,5.664,15
20100201|2010-01-22 03:30,22,5.661,5.686,5.658,5.685,148
20100201|2010-01-22 04:00,22,5.682,5.688,5.673,5.685,73
20100201|2010-01-22 04:30,22,5.684,5.696,5.675,5.691,88
20100201|2010-01-22 05:00,22,5.693,5.7,5.685,5.693,76
20100201|2010-01-22 05:30,22,5.691,5.73,5.691,5.72,654
20100201|2010-01-22 06:00,22,5.72,5.739,5.706,5.727,291
20100201|2010-01-22 06:30,22,5.728,5.761,5.727,5.734,888
20100201|2010-01-22 07:00,22,5.733,5.783,5.721,5.776,1941
20100201|2010-01-22 07:30,22,5.776,5.781,5.739,5.744,2379
20100201|2010-01-22 08:00,22,5.746,5.812,5.743,5.78,7672
20100201|2010-01-22 08:30,22,5.778,5.782,5.754,5.76,5064
20100201|2010-01-22 09:00,22,5.761,5.778,5.724,5.77,5674
20100201|2010-01-22 09:30,22,5.77,5.797,5.769,5.781,3351
20100201|2010-01-22 10:00,22,5.782,5.822,5.776,5.799,6331
20100201|2010-01-22 10:30,22,5.801,5.837,5.799,5.837,4871
20100201|2010-01-22 11:00,22,5.835,5.867,5.817,5.859,6442
20100201|2010-01-22 11:30,22,5.86,5.869,5.829,5.833,4882
20100201|2010-01-22 12:00,22,5.833,5.845,5.805,5.812,3143
20100201|2010-01-22 12:30,22,5.812,5.834,5.8,5.812,3277
20100201|2010-01-22 13:00,22,5.81,5.826,5.775,5.821,7903
20100201|2010-01-22 13:30,22,5.819,5.827,5.801,5.807,1757
20100201|2010-01-22 14:00,22,5.807,5.816,5.805,5.809,464
20100201|2010-01-22 14:30,22,5.807,5.814,5.794,5.795,549
20100201|2010-01-22 15:00,22,5.794,5.816,5.79,5.81,204
20100201|2010-01-22 15:30,22,5.813,5.814,5.795,5.802,90
20100201|2010-01-22 16:00,22,5.805,5.815,5.799,5.814,24
20100201|2010-01-24 17:00,25,5.821,5.843,5.796,5.836,161
20100201|2010-01-24 17:30,25,5.837,5.852,5.827,5.827,202
20100201|2010-01-24 18:00,25,5.828,5.835,5.82,5.835,56
20100201|2010-01-24 18:30,25,5.844,5.85,5.832,5.833,15
20100201|2010-01-24 19:00,25,5.839,5.839,5.838,5.838,4
20100201|2010-01-24 19:30,25,5.844,5.846,5.831,5.84,61
20100201|2010-01-24 20:00,25,5.84,5.844,5.831,5.844,11
20100201|2010-01-24 20:30,25,5.837,5.854,5.834,5.841,30
20100201|2010-01-24 21:00,25,5.836,5.84,5.829,5.83,64
20100201|2010-01-24 21:30,25,5.829,5.83,5.821,5.829,33
20100201|2010-01-24 22:00,25,5.829,5.841,5.825,5.837,19
20100201|2010-01-24 22:30,25,5.831,5.84,5.802,5.809,247
20100201|2010-01-24 23:00,25,5.809,5.815,5.808,5.815,23
20100201|2010-01-24 23:30,25,5.812,5.815,5.803,5.814,38
20100201|2010-01-25 00:00,25,5.815,5.815,5.809,5.81,10
20100201|2010-01-25 00:30,25,5.809,5.809,5.802,5.807,14
20100201|2010-01-25 01:00,25,5.807,5.807,5.795,5.801,29
20100201|2010-01-25 01:30,25,5.803,5.819,5.803,5.819,32
20100201|2010-01-25 02:00,25,5.815,5.816,5.784,5.796,98
20100201|2010-01-25 02:30,25,5.797,5.797,5.781,5.787,33
20100201|2010-01-25 03:00,25,5.785,5.787,5.781,5.786,17
20100201|2010-01-25 03:30,25,5.786,5.789,5.772,5.772,137
20100201|2010-01-25 04:00,25,5.771,5.771,5.76,5.764,102
20100201|2010-01-25 04:30,25,5.766,5.768,5.74,5.749,212
20100201|2010-01-25 05:00,25,5.752,5.757,5.75,5.754,71
20100201|2010-01-25 05:30,25,5.754,5.776,5.751,5.77,145
20100201|2010-01-25 06:00,25,5.767,5.772,5.735,5.738,272
20100201|2010-01-25 06:30,25,5.737,5.779,5.73,5.734,267
20100201|2010-01-25 07:00,25,5.739,5.794,5.73,5.766,1018
20100201|2010-01-25 07:30,25,5.764,5.766,5.715,5.745,2336
20100201|2010-01-25 08:00,25,5.747,5.755,5.671,5.705,7231
20100201|2010-01-25 08:30,25,5.705,5.742,5.7,5.736,3934
20100201|2010-01-25 09:00,25,5.737,5.811,5.723,5.784,6548
20100201|2010-01-25 09:30,25,5.785,5.807,5.762,5.802,3361
20100201|2010-01-25 10:00,25,5.802,5.85,5.71,5.825,8057
20100201|2010-01-25 10:30,25,5.825,5.828,5.77,5.77,5607
20100201|2010-01-25 11:00,25,5.771,5.783,5.741,5.762,4544
20100201|2010-01-25 11:30,25,5.762,5.776,5.748,5.76,1538
20100201|2010-01-25 12:00,25,5.759,5.759,5.707,5.734,3938
20100201|2010-01-25 12:30,25,5.732,5.735,5.708,5.724,3445
20100201|2010-01-25 13:00,25,5.725,5.745,5.712,5.717,3463
20100201|2010-01-25 13:30,25,5.717,5.73,5.712,5.727,1376
20100201|2010-01-25 14:00,25,5.727,5.729,5.723,5.726,190
20100201|2010-01-25 14:30,25,5.728,5.728,5.706,5.707,460
20100201|2010-01-25 15:00,25,5.706,5.707,5.69,5.692,246
20100201|2010-01-25 15:30,25,5.695,5.719,5.695,5.719,91
20100201|2010-01-25 16:00,25,5.713,5.718,5.7,5.704,49
20100201|2010-01-25 17:00,26,5.707,5.708,5.707,5.707,9
20100201|2010-01-25 17:30,26,5.713,5.713,5.713,5.713,1
20100201|2010-01-25 18:00,26,5.714,5.721,5.714,5.721,3
20100201|2010-01-25 18:30,26,5.717,5.717,5.709,5.709,6
20100201|2010-01-25 19:00,26,5.706,5.706,5.706,5.706,1
20100201|2010-01-25 19:30,26,5.714,5.716,5.714,5.716,3
20100201|2010-01-25 20:30,26,5.713,5.713,5.705,5.707,4
20100201|2010-01-25 21:00,26,5.709,5.709,5.704,5.704,9
20100201|2010-01-25 21:30,26,5.702,5.702,5.702,5.702,1
20100201|2010-01-25 22:00,26,5.709,5.711,5.705,5.711,6
20100201|2010-01-25 22:30,26,5.715,5.715,5.657,5.67,231
20100201|2010-01-25 23:00,26,5.665,5.67,5.642,5.656,79
20100201|2010-01-25 23:30,26,5.657,5.66,5.648,5.656,74
20100201|2010-01-26 00:00,26,5.656,5.656,5.648,5.656,15
20100201|2010-01-26 01:00,26,5.656,5.656,5.62,5.62,76
20100201|2010-01-26 01:30,26,5.619,5.629,5.61,5.625,70
20100201|2010-01-26 02:00,26,5.623,5.641,5.618,5.641,27
20100201|2010-01-26 02:30,26,5.64,5.644,5.636,5.643,23
20100201|2010-01-26 03:00,26,5.634,5.645,5.61,5.61,190
20100201|2010-01-26 03:30,26,5.609,5.609,5.608,5.608,8
20100201|2010-01-26 04:00,26,5.606,5.614,5.605,5.614,57
20100201|2010-01-26 04:30,26,5.609,5.616,5.605,5.607,57
20100201|2010-01-26 05:00,26,5.613,5.613,5.585,5.588,103
20100201|2010-01-26 05:30,26,5.6,5.614,5.59,5.599,103
20100201|2010-01-26 06:00,26,5.595,5.595,5.579,5.585,178
20100201|2010-01-26 06:30,26,5.587,5.603,5.57,5.573,717
20100201|2010-01-26 07:00,26,5.577,5.59,5.55,5.553,1110
20100201|2010-01-26 07:30,26,5.554,5.589,5.545,5.557,1608
20100201|2010-01-26 08:00,26,5.563,5.571,5.51,5.533,4698
20100201|2010-01-26 08:30,26,5.534,5.563,5.53,5.548,2411
20100201|2010-01-26 09:00,26,5.548,5.563,5.529,5.563,1814
20100201|2010-01-26 09:30,26,5.563,5.571,5.529,5.533,1489
20100201|2010-01-26 10:00,26,5.532,5.538,5.494,5.52,2950
20100201|2010-01-26 10:30,26,5.519,5.54,5.514,5.538,1591
20100201|2010-01-26 11:00,26,5.537,5.538,5.494,5.5,1579
20100201|2010-01-26 11:30,26,5.5,5.515,5.468,5.471,2850
20100201|2010-01-26 12:00,26,5.471,5.495,5.469,5.489,1514
20100201|2010-01-26 12:30,26,5.485,5.502,5.48,5.5,930
20100201|2010-01-26 13:00,26,5.5,5.52,5.476,5.476,4933
20100201|2010-01-26 13:30,26,5.477,5.482,5.44,5.457,2394
20100201|2010-01-26 14:00,26,5.455,5.462,5.451,5.455,322
20100201|2010-01-26 14:30,26,5.455,5.465,5.454,5.463,104
20100201|2010-01-26 15:00,26,5.465,5.47,5.46,5.46,61
20100201|2010-01-26 15:30,26,5.46,5.46,5.441,5.441,84
20100201|2010-01-26 16:00,26,5.439,5.44,5.434,5.44,7
20100201|2010-01-26 17:00,27,5.46,5.46,5.445,5.445,2
20100201|2010-01-26 17:30,27,5.436,5.437,5.436,5.437,2
20100201|2010-01-26 18:00,27,5.42,5.42,5.41,5.42,10
20100201|2010-01-26 19:00,27,5.428,5.428,5.428,5.428,1
20100201|2010-01-26 19:30,27,5.449,5.449,5.442,5.442,3
20100201|2010-01-26 20:00,27,5.441,5.441,5.44,5.44,2
20100201|2010-01-26 20:30,27,5.45,5.456,5.45,5.456,6
20100201|2010-01-26 21:00,27,5.453,5.463,5.453,5.463,2
20100201|2010-01-26 22:00,27,5.468,5.474,5.468,5.474,14
20100201|2010-01-26 22:30,27,5.475,5.482,5.47,5.475,61
20100201|2010-01-26 23:00,27,5.47,5.475,5.47,5.475,6
20100201|2010-01-26 23:30,27,5.459,5.459,5.459,5.459,1
20100201|2010-01-27 00:00,27,5.475,5.475,5.475,5.475,1
20100201|2010-01-27 02:00,27,5.427,5.435,5.427,5.435,2
20100201|2010-01-27 03:00,27,5.45,5.45,5.445,5.445,32
20100201|2010-01-27 03:30,27,5.447,5.447,5.432,5.432,3
20100201|2010-01-27 04:30,27,5.451,5.451,5.451,5.451,1
20100201|2010-01-27 05:00,27,5.44,5.44,5.44,5.44,1
20100201|2010-01-27 05:30,27,5.42,5.448,5.416,5.448,8
20100201|2010-01-27 06:00,27,5.441,5.441,5.42,5.426,18
20100201|2010-01-27 06:30,27,5.434,5.434,5.4,5.41,117
20100201|2010-01-27 07:00,27,5.416,5.416,5.38,5.396,423
20100201|2010-01-27 07:30,27,5.397,5.417,5.38,5.409,427
20100201|2010-01-27 08:00,27,5.409,5.42,5.349,5.367,912
20100201|2010-01-27 08:30,27,5.372,5.372,5.317,5.339,1187
20100201|2010-01-27 09:00,27,5.342,5.342,5.28,5.29,1256
20100201|2010-01-27 09:30,27,5.289,5.332,5.289,5.309,567
20100201|2010-01-27 10:00,27,5.311,5.332,5.256,5.259,693
20100201|2010-01-27 10:30,27,5.258,5.264,5.223,5.254,1091
20100201|2010-01-27 11:00,27,5.253,5.27,5.251,5.258,185
20100201|2010-01-27 11:30,27,5.255,5.257,5.233,5.233,183
20100201|2010-01-27 12:00,27,5.235,5.265,5.227,5.259,323
20100201|2010-01-27 12:30,27,5.254,5.284,5.235,5.281,472
20100201|2010-01-27 13:00,27,5.28,5.309,5.24,5.264,3603
20100201|2010-01-27 14:00,27,5.32,5.32,5.32,5.32,0
20100301|2009-05-20 14:00,20,6.097,6.1,6.092,6.092,29
20100301|2009-05-20 15:00,20,6.112,6.112,6.112,6.112,1
20100301|2009-05-21 07:30,21,6.015,6.015,6.015,6.015,5
20100301|2009-05-21 08:00,21,6.015,6.027,6.008,6.016,18
20100301|2009-05-21 08:30,21,6.021,6.021,6.015,6.018,13
20100301|2009-05-21 09:00,21,6.017,6.018,6.01,6.014,21
20100301|2009-05-21 09:30,21,5.95,5.95,5.872,5.913,71
20100301|2009-05-21 10:00,21,5.889,5.891,5.881,5.886,9
20100301|2009-05-21 10:30,21,5.885,5.9,5.881,5.9,39
20100301|2009-05-21 11:00,21,5.905,5.907,5.882,5.888,20
20100301|2009-05-21 11:30,21,5.889,5.889,5.864,5.878,25
20100301|2009-05-21 12:00,21,5.89,5.895,5.873,5.878,20
20100301|2009-05-21 13:00,21,5.89,5.89,5.855,5.856,55
20100301|2009-05-21 13:30,21,5.846,5.846,5.833,5.837,4
20100301|2009-05-21 14:00,21,5.851,5.858,5.845,5.858,13
20100301|2009-05-21 14:30,21,5.863,5.863,5.862,5.862,2
20100301|2009-05-21 15:00,21,5.879,5.879,5.879,5.879,1
20100301|2009-05-21 15:30,21,5.874,5.874,5.874,5.874,1
20100301|2009-05-22 07:00,22,5.848,5.848,5.84,5.84,3
20100301|2009-05-22 07:30,22,5.843,5.844,5.816,5.816,11
20100301|2009-05-22 08:00,22,5.82,5.82,5.764,5.77,19
20100301|2009-05-22 08:30,22,5.77,5.771,5.758,5.758,7
20100301|2009-05-22 09:00,22,5.771,5.799,5.764,5.77,33
20100301|2009-05-22 09:30,22,5.772,5.787,5.772,5.785,12
20100301|2009-05-22 10:00,22,5.794,5.802,5.794,5.802,12
20100301|2009-05-22 10:30,22,5.789,5.799,5.786,5.799,48
20100301|2009-05-22 11:00,22,5.791,5.794,5.785,5.785,9
20100301|2009-05-22 11:30,22,5.775,5.792,5.775,5.792,52
20100301|2009-05-22 12:00,22,5.778,5.792,5.774,5.792,6
20100301|2009-05-22 12:30,22,5.78,5.78,5.78,5.78,1
20100301|2009-05-22 13:00,22,5.776,5.79,5.775,5.79,7
20100301|2009-05-22 13:30,22,5.79,5.79,5.783,5.783,9
20100301|2009-05-26 07:30,26,5.731,5.731,5.721,5.721,13
20100301|2009-05-26 08:00,26,5.72,5.72,5.704,5.72,20
20100301|2009-05-26 08:30,26,5.718,5.744,5.71,5.742,34
20100301|2009-05-26 09:00,26,5.76,5.78,5.76,5.771,21
20100301|2009-05-26 09:30,26,5.758,5.758,5.758,5.758,1
20100301|2009-05-26 10:00,26,5.76,5.76,5.76,5.76,100
20100301|2009-05-26 10:30,26,5.76,5.777,5.76,5.76,44
20100301|2009-05-26 11:00,26,5.76,5.76,5.75,5.76,92
20100301|2009-05-26 11:30,26,5.76,5.768,5.76,5.768,23
20100301|2009-05-26 12:00,26,5.773,5.773,5.764,5.764,5
20100301|2009-05-26 12:30,26,5.765,5.785,5.765,5.785,11
20100301|2009-05-26 13:00,26,5.78,5.8,5.78,5.8,16
20100301|2009-05-26 13:30,26,5.806,5.816,5.802,5.816,13
20100301|2009-05-26 15:00,26,5.82,5.82,5.82,5.82,1
20100301|2009-05-26 15:30,26,5.801,5.85,5.801,5.85,7
20100301|2009-05-27 07:30,27,5.8,5.805,5.8,5.804,13
20100301|2009-05-27 08:00,27,5.797,5.81,5.794,5.801,34
20100301|2009-05-27 08:30,27,5.796,5.805,5.788,5.788,37
20100301|2009-05-27 09:00,27,5.788,5.789,5.745,5.75,20
20100301|2009-05-27 09:30,27,5.747,5.758,5.747,5.758,2
20100301|2009-05-27 10:00,27,5.784,5.821,5.77,5.821,34
20100301|2009-05-27 10:30,27,5.81,5.816,5.804,5.811,12
20100301|2009-05-27 11:00,27,5.812,5.82,5.804,5.804,10
20100301|2009-05-27 11:30,27,5.811,5.817,5.794,5.817,22
20100301|2009-05-27 12:00,27,5.814,5.814,5.786,5.791,24
20100301|2009-05-27 12:30,27,5.791,5.802,5.779,5.779,15
20100301|2009-05-27 13:00,27,5.795,5.795,5.792,5.792,2
20100301|2009-05-27 13:30,27,5.807,5.825,5.807,5.825,20
20100301|2009-05-27 15:30,27,5.789,5.789,5.789,5.789,1
20100301|2009-05-28 07:30,28,5.802,5.802,5.802,5.802,3
20100301|2009-05-28 08:00,28,5.795,5.795,5.79,5.792,5
20100301|2009-05-28 08:30,28,5.8,5.813,5.8,5.807,15
20100301|2009-05-28 09:00,28,5.81,5.81,5.784,5.784,8
20100301|2009-05-28 09:30,28,5.806,5.97,5.806,5.97,30
20100301|2009-05-28 10:00,28,6.056,6.063,5.97,6.005,17
20100301|2009-05-28 10:30,28,5.993,6.032,5.96,5.96,18
20100301|2009-05-28 11:00,28,5.975,6.08,5.97,5.97,31
20100301|2009-05-28 11:30,28,6.005,6.005,5.963,5.963,6
20100301|2009-05-28 12:00,28,5.969,6.03,5.968,6.011,7
20100301|2009-05-28 12:30,28,6.052,6.052,6.03,6.04,23
20100301|2009-05-28 13:00,28,6.047,6.067,6.035,6.058,26
20100301|2009-05-28 13:30,28,6.062,6.064,6.048,6.048,16
20100301|2009-05-28 14:00,28,6.042,6.042,6.042,6.042,1
20100301|2009-05-28 14:30,28,6.046,6.051,6.046,6.051,5
20100301|2009-05-28 15:00,28,6.051,6.051,6.051,6.051,1
20100301|2009-05-29 05:30,29,6.112,6.115,6.112,6.115,7
20100301|2009-05-29 07:00,29,6.161,6.161,6.161,6.161,4
20100301|2009-05-29 07:30,29,6.111,6.111,6.111,6.111,3
20100301|2009-05-29 08:00,29,6.086,6.099,6.083,6.086,10
20100301|2009-05-29 08:30,29,6.1,6.1,6.065,6.07,11
20100301|2009-05-29 09:00,29,6.059,6.088,6.059,6.062,40
20100301|2009-05-29 09:30,29,6.06,6.065,6.046,6.052,23
20100301|2009-05-29 10:00,29,6.061,6.064,6.038,6.039,25
20100301|2009-05-29 10:30,29,6.045,6.045,6.017,6.017,6
20100301|2009-05-29 11:00,29,6.023,6.039,6.023,6.039,3
20100301|2009-05-29 11:30,29,5.963,5.973,5.95,5.973,16
20100301|2009-05-29 12:00,29,5.967,5.967,5.967,5.967,1
20100301|2009-05-29 12:30,29,5.935,5.935,5.923,5.926,12
20100301|2009-05-29 13:00,29,5.937,5.94,5.89,5.905,19
20100301|2009-05-29 13:30,29,5.885,5.894,5.885,5.894,6
20100301|2009-05-29 14:30,29,5.909,5.909,5.909,5.909,1
20100301|2009-05-29 15:00,29,5.927,5.927,5.927,5.927,1
20100301|2009-06-01 06:30,1,6.01,6.01,6.01,6.01,1
20100301|2009-06-01 07:30,1,5.982,5.991,5.975,5.991,7
20100301|2009-06-01 08:00,1,6.044,6.095,6.043,6.095,36
20100301|2009-06-01 08:30,1,6.099,6.122,6.067,6.079,36
20100301|2009-06-01 09:00,1,6.078,6.096,6.074,6.089,42
20100301|2009-06-01 09:30,1,6.087,6.087,6.083,6.083,3
20100301|2009-06-01 10:00,1,6.079,6.08,6.079,6.08,4
20100301|2009-06-01 10:30,1,6.075,6.075,6.043,6.046,10
20100301|2009-06-01 11:00,1,6.071,6.071,6.05,6.05,9
20100301|2009-06-01 11:30,1,6.046,6.046,6.046,6.046,1
20100301|2009-06-01 12:30,1,6.059,6.102,6.054,6.09,28
20100301|2009-06-01 13:00,1,6.128,6.206,6.125,6.206,46
20100301|2009-06-01 13:30,1,6.206,6.21,6.199,6.21,9
20100301|2009-06-02 06:30,2,6.23,6.23,6.23,6.23,2
20100301|2009-06-02 07:30,2,6.177,6.185,6.177,6.182,14
20100301|2009-06-02 08:00,2,6.18,6.18,6.116,6.125,13
20100301|2009-06-02 08:30,2,6.135,6.15,6.135,6.135,38
20100301|2009-06-02 09:00,2,6.142,6.153,6.125,6.125,13
20100301|2009-06-02 09:30,2,6.125,6.135,6.125,6.135,31
20100301|2009-06-02 10:00,2,6.14,6.14,6.138,6.14,9
20100301|2009-06-02 10:30,2,6.143,6.149,6.143,6.149,14
20100301|2009-06-02 11:30,2,6.147,6.159,6.147,6.151,10
20100301|2009-06-02 12:00,2,6.147,6.147,6.11,6.136,16
20100301|2009-06-02 12:30,2,6.131,6.131,6.12,6.122,17
20100301|2009-06-02 13:00,2,6.112,6.141,6.104,6.132,52
20100301|2009-06-02 13:30,2,6.143,6.143,6.14,6.14,7
20100301|2009-06-02 14:30,2,6.16,6.16,6.16,6.16,1
20100301|2009-06-03 07:30,3,6.083,6.083,6.08,6.08,8
20100301|2009-06-03 08:00,3,6.087,6.087,6.04,6.04,7
20100301|2009-06-03 08:30,3,6.043,6.044,6.008,6.008,42
20100301|2009-06-03 09:00,3,6.02,6.03,6.005,6.005,30
20100301|2009-06-03 09:30,3,5.996,5.996,5.968,5.982,4
20100301|2009-06-03 10:00,3,5.961,5.961,5.905,5.905,34
20100301|2009-06-03 10:30,3,5.917,5.944,5.91,5.934,18
20100301|2009-06-03 11:00,3,5.93,5.93,5.908,5.918,9
20100301|2009-06-03 11:30,3,5.915,5.915,5.886,5.888,4
20100301|2009-06-03 12:00,3,5.9,5.905,5.899,5.905,4
20100301|2009-06-03 12:30,3,5.909,5.909,5.87,5.87,6
20100301|2009-06-03 13:00,3,5.865,5.894,5.861,5.892,38
20100301|2009-06-03 13:30,3,5.897,5.9,5.897,5.9,4
20100301|2009-06-03 14:00,3,5.902,5.902,5.901,5.901,7
20100301|2009-06-03 14:30,3,5.932,5.932,5.932,5.932,1
20100301|2009-06-03 15:00,3,5.91,5.91,5.91,5.91,1
20100301|2009-06-03 18:00,4,5.905,5.905,5.905,5.905,1
20100301|2009-06-04 07:30,4,5.96,5.96,5.96,5.96,1
20100301|2009-06-04 08:00,4,5.976,5.976,5.928,5.95,52
20100301|2009-06-04 08:30,4,5.971,5.971,5.944,5.951,31
20100301|2009-06-04 09:00,4,5.928,5.93,5.918,5.92,30
20100301|2009-06-04 09:30,4,5.858,5.893,5.788,5.851,60
20100301|2009-06-04 10:00,4,5.878,5.917,5.878,5.91,30
20100301|2009-06-04 10:30,4,5.894,5.909,5.894,5.909,4
20100301|2009-06-04 11:00,4,5.894,5.95,5.894,5.95,19
20100301|2009-06-04 11:30,4,5.945,6.005,5.945,6.005,9
20100301|2009-06-04 12:00,4,6.022,6.046,5.987,6.046,26
20100301|2009-06-04 12:30,4,6.041,6.068,6.039,6.068,11
20100301|2009-06-04 13:00,4,6.058,6.058,6.015,6.037,11
20100301|2009-06-04 13:30,4,6.052,6.066,6.052,6.066,17
20100301|2009-06-04 14:30,4,6.11,6.11,6.11,6.11,2
20100301|2009-06-04 15:00,4,6.11,6.11,6.101,6.101,7
20100301|2009-06-05 07:00,5,6.144,6.144,6.144,6.144,1
20100301|2009-06-05 07:30,5,6.26,6.26,6.125,6.125,8
20100301|2009-06-05 08:00,5,6.12,6.12,6.068,6.11,24
20100301|2009-06-05 08:30,5,6.11,6.11,6.075,6.094,22
20100301|2009-06-05 09:00,5,6.084,6.087,6.054,6.087,12
20100301|2009-06-05 09:30,5,6.1,6.117,6.1,6.117,13
20100301|2009-06-05 10:00,5,6.157,6.174,6.157,6.174,5
20100301|2009-06-05 10:30,5,6.162,6.205,6.16,6.203,17
20100301|2009-06-05 11:00,5,6.197,6.229,6.197,6.229,39
20100301|2009-06-05 11:30,5,6.207,6.21,6.201,6.21,12
20100301|2009-06-05 12:00,5,6.185,6.185,6.185,6.185,1
20100301|2009-06-05 12:30,5,6.185,6.185,6.185,6.185,2
20100301|2009-06-05 13:00,5,6.144,6.17,6.144,6.17,18
20100301|2009-06-05 13:30,5,6.171,6.171,6.156,6.165,32
20100301|2009-06-05 14:00,5,6.174,6.174,6.158,6.158,12
20100301|2009-06-05 14:30,5,6.148,6.15,6.148,6.15,2
20100301|2009-06-05 15:30,5,6.159,6.159,6.159,6.159,2
20100301|2009-06-08 04:30,8,6.145,6.145,6.145,6.145,1
20100301|2009-06-08 07:00,8,6.12,6.12,6.1,6.1,4
20100301|2009-06-08 07:30,8,6.067,6.067,6.063,6.063,2
20100301|2009-06-08 08:00,8,6.056,6.087,6.056,6.072,55
20100301|2009-06-08 08:30,8,6.081,6.081,6.058,6.066,51
20100301|2009-06-08 09:00,8,6.07,6.072,6.067,6.072,13
20100301|2009-06-08 09:30,8,6.1,6.102,6.07,6.07,18
20100301|2009-06-08 10:00,8,6.075,6.083,6.075,6.083,8
20100301|2009-06-08 10:30,8,6.058,6.093,6.056,6.093,7
20100301|2009-06-08 11:00,8,6.07,6.072,6.07,6.072,3
20100301|2009-06-08 12:00,8,6.092,6.092,6.075,6.075,6
20100301|2009-06-08 12:30,8,6.091,6.099,6.077,6.078,17
20100301|2009-06-08 13:00,8,6.102,6.105,6.087,6.105,50
20100301|2009-06-08 13:30,8,6.102,6.102,6.098,6.098,61
20100301|2009-06-08 14:30,8,6.114,6.123,6.114,6.123,4
20100301|2009-06-08 15:00,8,6.102,6.102,6.102,6.102,1
20100301|2009-06-09 06:30,9,6.16,6.176,6.16,6.176,6
20100301|2009-06-09 08:00,9,6.12,6.13,6.12,6.122,23
20100301|2009-06-09 08:30,9,6.11,6.11,6.064,6.064,29
20100301|2009-06-09 09:00,9,6.052,6.058,6.03,6.03,20
20100301|2009-06-09 09:30,9,6.051,6.06,6.051,6.052,4
20100301|2009-06-09 10:00,9,6.052,6.061,6.052,6.061,11
20100301|2009-06-09 11:00,9,6.07,6.077,6.07,6.075,4
20100301|2009-06-09 11:30,9,6.091,6.095,6.076,6.076,6
20100301|2009-06-09 12:00,9,6.065,6.08,6.06,6.08,7
20100301|2009-06-09 12:30,9,6.075,6.088,6.068,6.079,9
20100301|2009-06-09 13:00,9,6.093,6.107,6.093,6.106,7
20100301|2009-06-09 13:30,9,6.1,6.106,6.1,6.106,5
20100301|2009-06-09 14:00,9,6.105,6.105,6.105,6.105,1
20100301|2009-06-09 14:30,9,6.103,6.11,6.103,6.11,12
20100301|2009-06-09 15:30,9,6.101,6.101,6.101,6.101,1
20100301|2009-06-09 16:00,9,6.12,6.12,6.12,6.12,1
20100301|2009-06-09 17:00,10,6.125,6.125,6.125,6.125,1
20100301|2009-06-10 05:30,10,6.15,6.15,6.15,6.15,1
20100301|2009-06-10 07:30,10,6.135,6.135,6.106,6.109,14
20100301|2009-06-10 08:00,10,6.101,6.111,6.05,6.055,66
20100301|2009-06-10 08:30,10,6.06,6.06,6.045,6.045,64
20100301|2009-06-10 09:00,10,6.037,6.04,6,6.015,53
20100301|2009-06-10 09:30,10,6.055,6.055,6.02,6.025,16
20100301|2009-06-10 10:00,10,6.027,6.035,6.02,6.02,10
20100301|2009-06-10 10:30,10,6.036,6.036,6.02,6.022,10
20100301|2009-06-10 11:00,10,6.042,6.053,6.034,6.034,22
20100301|2009-06-10 11:30,10,6.031,6.033,6.026,6.033,4
20100301|2009-06-10 12:00,10,6.04,6.04,6.02,6.03,27
20100301|2009-06-10 12:30,10,6.014,6.02,6,6.01,44
20100301|2009-06-10 13:00,10,6.011,6.034,6.007,6.02,40
20100301|2009-06-10 13:30,10,6.023,6.023,6.01,6.016,85
20100301|2009-06-10 14:00,10,6.018,6.018,6.014,6.014,6
20100301|2009-06-10 14:30,10,6.021,6.025,6.018,6.022,8
20100301|2009-06-10 15:00,10,6.028,6.028,6.028,6.028,1
20100301|2009-06-11 07:30,11,6.025,6.025,6.025,6.025,1
20100301|2009-06-11 08:00,11,6.005,6.006,6,6.006,7
20100301|2009-06-11 08:30,11,6.013,6.07,5.999,6.009,34
20100301|2009-06-11 09:00,11,6.016,6.055,6.016,6.054,59
20100301|2009-06-11 09:30,11,6.13,6.13,6.057,6.057,23
20100301|2009-06-11 10:00,11,6.06,6.071,6.055,6.055,20
20100301|2009-06-11 10:30,11,6.056,6.072,6.056,6.061,14
20100301|2009-06-11 11:00,11,6.103,6.126,6.103,6.126,4
20100301|2009-06-11 11:30,11,6.155,6.213,6.155,6.189,23
20100301|2009-06-11 12:00,11,6.198,6.227,6.17,6.187,77
20100301|2009-06-11 12:30,11,6.19,6.196,6.147,6.166,78
20100301|2009-06-11 13:00,11,6.165,6.2,6.151,6.2,24
20100301|2009-06-11 13:30,11,6.191,6.191,6.191,6.191,1
20100301|2009-06-11 15:30,11,6.216,6.216,6.216,6.216,1
20100301|2009-06-12 08:00,12,6.08,6.1,6.07,6.1,46
20100301|2009-06-12 08:30,12,6.115,6.141,6.11,6.12,27
20100301|2009-06-12 09:00,12,6.12,6.13,6.111,6.127,6
20100301|2009-06-12 09:30,12,6.131,6.166,6.131,6.159,31
20100301|2009-06-12 10:00,12,6.145,6.172,6.144,6.157,10
20100301|2009-06-12 10:30,12,6.182,6.199,6.175,6.181,11
20100301|2009-06-12 11:00,12,6.163,6.166,6.153,6.153,18
20100301|2009-06-12 11:30,12,6.144,6.144,6.144,6.144,1
20100301|2009-06-12 12:30,12,6.105,6.105,6.105,6.105,20
20100301|2009-06-12 13:00,12,6.12,6.155,6.12,6.132,76
20100301|2009-06-12 13:30,12,6.152,6.152,6.152,6.152,4
20100301|2009-06-12 14:00,12,6.171,6.171,6.168,6.169,3
20100301|2009-06-12 14:30,12,6.17,6.17,6.17,6.17,1
20100301|2009-06-12 15:00,12,6.162,6.162,6.162,6.162,1
20100301|2009-06-15 07:00,15,6.126,6.126,6.126,6.126,2
20100301|2009-06-15 07:30,15,6.139,6.173,6.139,6.147,11
20100301|2009-06-15 08:00,15,6.148,6.173,6.148,6.173,104
20100301|2009-06-15 08:30,15,6.168,6.168,6.148,6.148,50
20100301|2009-06-15 09:00,15,6.161,6.229,6.159,6.206,44
20100301|2009-06-15 09:30,15,6.202,6.22,6.199,6.22,38
20100301|2009-06-15 10:00,15,6.207,6.214,6.206,6.212,31
20100301|2009-06-15 10:30,15,6.218,6.243,6.218,6.243,8
20100301|2009-06-15 11:00,15,6.243,6.26,6.241,6.26,7
20100301|2009-06-15 11:30,15,6.296,6.325,6.296,6.305,16
20100301|2009-06-15 12:00,15,6.273,6.273,6.265,6.265,5
20100301|2009-06-15 12:30,15,6.243,6.274,6.242,6.274,13
20100301|2009-06-15 13:00,15,6.288,6.303,6.279,6.303,8
20100301|2009-06-15 13:30,15,6.302,6.306,6.284,6.286,8
20100301|2009-06-15 14:30,15,6.287,6.29,6.287,6.29,6
20100301|2009-06-15 15:00,15,6.302,6.316,6.302,6.316,3
20100301|2009-06-15 18:30,16,6.301,6.301,6.301,6.301,1
20100301|2009-06-16 07:00,16,6.41,6.41,6.405,6.405,2
20100301|2009-06-16 07:30,16,6.407,6.407,6.407,6.407,1
20100301|2009-06-16 08:00,16,6.362,6.397,6.362,6.381,88
20100301|2009-06-16 08:30,16,6.365,6.365,6.31,6.31,8
20100301|2009-06-16 09:00,16,6.302,6.305,6.286,6.286,69
20100301|2009-06-16 09:30,16,6.247,6.267,6.245,6.259,29
20100301|2009-06-16 10:00,16,6.265,6.266,6.239,6.255,9
20100301|2009-06-16 10:30,16,6.229,6.241,6.215,6.234,17
20100301|2009-06-16 11:00,16,6.228,6.23,6.209,6.223,10
20100301|2009-06-16 11:30,16,6.191,6.209,6.187,6.204,56
20100301|2009-06-16 12:00,16,6.224,6.224,6.18,6.182,7
20100301|2009-06-16 12:30,16,6.19,6.19,6.169,6.184,3
20100301|2009-06-16 13:00,16,6.163,6.215,6.163,6.215,18
20100301|2009-06-16 13:30,16,6.19,6.191,6.19,6.19,12
20100301|2009-06-16 14:30,16,6.202,6.212,6.202,6.212,2
20100301|2009-06-16 15:00,16,6.185,6.185,6.185,6.185,1
20100301|2009-06-17 07:30,17,6.181,6.182,6.17,6.182,7
20100301|2009-06-17 08:00,17,6.178,6.199,6.165,6.199,61
20100301|2009-06-17 08:30,17,6.193,6.194,6.181,6.182,76
20100301|2009-06-17 09:00,17,6.194,6.194,6.186,6.186,10
20100301|2009-06-17 09:30,17,6.182,6.191,6.14,6.191,22
20100301|2009-06-17 10:00,17,6.191,6.205,6.179,6.205,34
20100301|2009-06-17 10:30,17,6.202,6.203,6.201,6.201,27
20100301|2009-06-17 11:00,17,6.223,6.255,6.223,6.255,16
20100301|2009-06-17 11:30,17,6.245,6.245,6.242,6.242,2
20100301|2009-06-17 12:00,17,6.236,6.236,6.23,6.235,12
20100301|2009-06-17 12:30,17,6.257,6.257,6.237,6.24,7
20100301|2009-06-17 13:00,17,6.274,6.28,6.274,6.28,5
20100301|2009-06-17 13:30,17,6.28,6.28,6.28,6.28,5
20100301|2009-06-17 14:00,17,6.265,6.265,6.265,6.265,1
20100301|2009-06-17 15:00,17,6.274,6.274,6.274,6.274,1
20100301|2009-06-17 15:30,17,6.28,6.28,6.28,6.28,10
20100301|2009-06-18 07:30,18,6.329,6.329,6.329,6.329,2
20100301|2009-06-18 08:00,18,6.297,6.319,6.268,6.268,13
20100301|2009-06-18 08:30,18,6.255,6.255,6.245,6.248,3
20100301|2009-06-18 09:00,18,6.258,6.267,6.248,6.261,24
20100301|2009-06-18 09:30,18,6.182,6.22,6.136,6.136,41
20100301|2009-06-18 10:00,18,6.137,6.172,6.135,6.17,12
20100301|2009-06-18 10:30,18,6.174,6.174,6.162,6.162,10
20100301|2009-06-18 11:00,18,6.16,6.167,6.148,6.148,15
20100301|2009-06-18 11:30,18,6.155,6.18,6.155,6.179,8
20100301|2009-06-18 12:00,18,6.192,6.196,6.19,6.196,11
20100301|2009-06-18 12:30,18,6.21,6.212,6.21,6.212,8
20100301|2009-06-18 14:00,18,6.19,6.19,6.19,6.19,5
20100301|2009-06-18 14:30,18,6.188,6.188,6.188,6.188,3
20100301|2009-06-18 15:00,18,6.195,6.195,6.195,6.195,1
20100301|2009-06-19 07:00,19,6.22,6.22,6.22,6.22,3
20100301|2009-06-19 08:00,19,6.21,6.229,6.21,6.222,6
20100301|2009-06-19 08:30,19,6.215,6.22,6.206,6.207,9
20100301|2009-06-19 09:00,19,6.181,6.181,6.181,6.181,1
20100301|2009-06-19 09:30,19,6.201,6.201,6.201,6.201,3
20100301|2009-06-19 10:00,19,6.185,6.19,6.185,6.188,3
20100301|2009-06-19 10:30,19,6.17,6.188,6.164,6.164,18
20100301|2009-06-19 11:00,19,6.164,6.168,6.153,6.153,5
20100301|2009-06-19 12:00,19,6.115,6.115,6.108,6.108,5
20100301|2009-06-19 12:30,19,6.088,6.088,6.088,6.088,1
20100301|2009-06-19 13:00,19,6.065,6.065,6.055,6.055,3
20100301|2009-06-19 13:30,19,6.085,6.085,6.085,6.085,5
20100301|2009-06-19 14:30,19,6.09,6.09,6.09,6.09,2
20100301|2009-06-19 15:00,19,6.086,6.086,6.085,6.085,2
20100301|2009-06-22 08:00,22,6.039,6.039,6.025,6.025,3
20100301|2009-06-22 08:30,22,6.001,6.002,5.947,5.947,78
20100301|2009-06-22 09:00,22,5.914,5.925,5.9,5.9,100
20100301|2009-06-22 09:30,22,5.889,5.908,5.875,5.907,98
20100301|2009-06-22 10:00,22,5.901,5.918,5.901,5.918,8
20100301|2009-06-22 11:00,22,5.914,5.914,5.895,5.9,4
20100301|2009-06-22 11:30,22,5.903,5.914,5.903,5.91,41
20100301|2009-06-22 12:00,22,5.908,5.908,5.894,5.894,6
20100301|2009-06-22 12:30,22,5.904,5.904,5.893,5.904,8
20100301|2009-06-22 13:00,22,5.896,5.916,5.886,5.913,9
20100301|2009-06-22 13:30,22,5.918,5.918,5.918,5.918,1
20100301|2009-06-22 17:30,23,5.925,5.925,5.925,5.925,1
20100301|2009-06-23 07:00,23,5.93,5.93,5.93,5.93,25
20100301|2009-06-23 08:00,23,5.919,5.919,5.91,5.91,6
20100301|2009-06-23 08:30,23,5.91,5.91,5.869,5.869,34
20100301|2009-06-23 09:00,23,5.875,5.876,5.83,5.83,22
20100301|2009-06-23 09:30,23,5.84,5.84,5.805,5.815,11
20100301|2009-06-23 10:00,23,5.816,5.827,5.811,5.816,41
20100301|2009-06-23 10:30,23,5.81,5.81,5.804,5.804,2
20100301|2009-06-23 11:00,23,5.827,5.838,5.811,5.811,17
20100301|2009-06-23 11:30,23,5.815,5.835,5.815,5.835,22
20100301|2009-06-23 12:00,23,5.85,5.855,5.85,5.855,109
20100301|2009-06-23 12:30,23,5.855,5.855,5.855,5.855,1
20100301|2009-06-23 13:00,23,5.867,5.881,5.867,5.881,12
20100301|2009-06-23 13:30,23,5.863,5.865,5.863,5.865,6
20100301|2009-06-23 14:00,23,5.869,5.869,5.869,5.869,2
20100301|2009-06-23 14:30,23,5.875,5.875,5.875,5.875,1
20100301|2009-06-23 15:30,23,5.874,5.874,5.874,5.874,1
20100301|2009-06-23 21:30,24,5.837,5.837,5.837,5.837,1
20100301|2009-06-24 06:30,24,5.86,5.86,5.86,5.86,1
20100301|2009-06-24 07:30,24,5.825,5.825,5.825,5.825,1
20100301|2009-06-24 08:00,24,5.8,5.81,5.795,5.81,8
20100301|2009-06-24 08:30,24,5.811,5.82,5.81,5.813,8
20100301|2009-06-24 09:00,24,5.807,5.807,5.779,5.779,8
20100301|2009-06-24 09:30,24,5.777,5.822,5.777,5.819,23
20100301|2009-06-24 10:00,24,5.82,5.847,5.819,5.847,35
20100301|2009-06-24 10:30,24,5.832,5.833,5.816,5.83,14
20100301|2009-06-24 11:00,24,5.833,5.833,5.809,5.81,37
20100301|2009-06-24 11:30,24,5.813,5.821,5.795,5.81,7
20100301|2009-06-24 12:00,24,5.81,5.81,5.81,5.81,3
20100301|2009-06-24 12:30,24,5.817,5.817,5.803,5.81,7
20100301|2009-06-24 13:00,24,5.825,5.834,5.816,5.83,21
20100301|2009-06-24 13:30,24,5.834,5.834,5.825,5.829,9
20100301|2009-06-24 15:00,24,5.825,5.825,5.825,5.825,1
20100301|2009-06-24 15:30,24,5.853,5.853,5.853,5.853,1
20100301|2009-06-25 07:30,25,5.829,5.83,5.829,5.83,2
20100301|2009-06-25 08:00,25,5.861,5.861,5.842,5.848,32
20100301|2009-06-25 08:30,25,5.892,5.892,5.876,5.876,59
20100301|2009-06-25 09:00,25,5.884,5.9,5.879,5.885,39
20100301|2009-06-25 09:30,25,5.843,5.843,5.84,5.84,3
20100301|2009-06-25 10:00,25,5.851,5.855,5.851,5.855,3
20100301|2009-06-25 10:30,25,5.878,5.881,5.865,5.877,16
20100301|2009-06-25 11:00,25,5.871,5.883,5.861,5.883,18
20100301|2009-06-25 11:30,25,5.871,5.884,5.867,5.867,29
20100301|2009-06-25 12:00,25,5.889,5.896,5.889,5.896,3
20100301|2009-06-25 12:30,25,5.902,5.912,5.9,5.912,4
20100301|2009-06-25 13:00,25,5.883,5.904,5.877,5.903,17
20100301|2009-06-25 13:30,25,5.906,5.906,5.906,5.906,1
20100301|2009-06-25 14:00,25,5.908,5.911,5.902,5.908,7
20100301|2009-06-25 14:30,25,5.918,5.918,5.918,5.918,1
20100301|2009-06-26 08:00,26,5.875,5.892,5.861,5.892,23
20100301|2009-06-26 08:30,26,5.9,5.925,5.9,5.9,12
20100301|2009-06-26 09:00,26,5.899,5.905,5.88,5.885,34
20100301|2009-06-26 09:30,26,5.888,5.912,5.88,5.91,64
20100301|2009-06-26 10:30,26,5.905,5.911,5.905,5.911,51
20100301|2009-06-26 11:00,26,5.907,5.916,5.905,5.916,5
20100301|2009-06-26 11:30,26,5.926,5.95,5.926,5.949,5
20100301|2009-06-26 12:00,26,5.953,5.957,5.953,5.957,10
20100301|2009-06-26 12:30,26,5.93,5.96,5.93,5.949,14
20100301|2009-06-26 13:00,26,5.97,6.012,5.97,6.012,30
20100301|2009-06-26 13:30,26,6.025,6.025,6.01,6.01,12
20100301|2009-06-26 14:00,26,6.025,6.025,6.025,6.025,1
20100301|2009-06-26 15:00,26,6.009,6.009,6.009,6.009,1
20100301|2009-06-28 21:00,29,5.955,5.955,5.955,5.955,2
20100301|2009-06-29 08:00,29,5.942,5.956,5.928,5.937,28
20100301|2009-06-29 08:30,29,5.952,5.955,5.92,5.924,17
20100301|2009-06-29 09:00,29,5.927,5.949,5.927,5.945,10
20100301|2009-06-29 09:30,29,5.943,5.944,5.94,5.94,28
20100301|2009-06-29 10:00,29,5.952,5.962,5.952,5.958,11
20100301|2009-06-29 10:30,29,5.948,5.948,5.926,5.926,2
20100301|2009-06-29 11:00,29,5.937,5.937,5.937,5.937,1
20100301|2009-06-29 11:30,29,5.933,5.936,5.931,5.931,3
20100301|2009-06-29 12:30,29,5.931,5.934,5.93,5.934,14
20100301|2009-06-29 13:00,29,5.928,5.937,5.925,5.925,8
20100301|2009-06-29 13:30,29,5.916,5.922,5.914,5.922,3
20100301|2009-06-29 14:00,29,5.925,5.925,5.925,5.925,10
20100301|2009-06-29 14:30,29,5.915,5.915,5.915,5.915,30
20100301|2009-06-29 15:30,29,5.907,5.907,5.907,5.907,1
20100301|2009-06-30 07:00,30,5.9,5.9,5.841,5.841,2
20100301|2009-06-30 07:30,30,5.857,5.857,5.857,5.857,2
20100301|2009-06-30 08:00,30,5.816,5.844,5.81,5.844,33
20100301|2009-06-30 08:30,30,5.853,5.867,5.853,5.862,12
20100301|2009-06-30 09:00,30,5.844,5.844,5.827,5.844,3
20100301|2009-06-30 09:30,30,5.819,5.839,5.8,5.839,3
20100301|2009-06-30 10:00,30,5.816,5.816,5.816,5.816,3
20100301|2009-06-30 10:30,30,5.84,5.84,5.825,5.825,7
20100301|2009-06-30 11:30,30,5.845,5.845,5.83,5.83,6
20100301|2009-06-30 12:00,30,5.812,5.835,5.81,5.822,83
20100301|2009-06-30 12:30,30,5.817,5.82,5.811,5.811,12
20100301|2009-06-30 13:00,30,5.82,5.82,5.808,5.808,2
20100301|2009-06-30 13:30,30,5.821,5.822,5.814,5.814,16
20100301|2009-06-30 14:00,30,5.826,5.827,5.826,5.827,5
20100301|2009-06-30 14:30,30,5.828,5.829,5.828,5.829,2
20100301|2009-06-30 15:00,30,5.819,5.819,5.8,5.8,13
20100301|2009-06-30 15:30,30,5.8,5.8,5.8,5.8,5
20100301|2009-06-30 21:00,1,5.826,5.826,5.826,5.826,1
20100301|2009-07-01 07:30,1,5.8,5.808,5.8,5.808,2
20100301|2009-07-01 08:00,1,5.792,5.792,5.792,5.792,1
20100301|2009-07-01 08:30,1,5.8,5.873,5.799,5.86,30
20100301|2009-07-01 09:00,1,5.84,5.866,5.84,5.865,37
20100301|2009-07-01 09:30,1,5.841,5.857,5.83,5.83,18
20100301|2009-07-01 10:00,1,5.86,5.86,5.85,5.85,3
20100301|2009-07-01 10:30,1,5.833,5.833,5.833,5.833,3
20100301|2009-07-01 11:00,1,5.837,5.85,5.827,5.84,47
20100301|2009-07-01 12:30,1,5.839,5.839,5.815,5.821,32
20100301|2009-07-01 13:00,1,5.831,5.831,5.808,5.819,31
20100301|2009-07-01 13:30,1,5.809,5.809,5.809,5.809,1
20100301|2009-07-01 14:00,1,5.807,5.807,5.805,5.805,3
20100301|2009-07-01 14:30,1,5.807,5.81,5.807,5.81,3
20100301|2009-07-02 07:30,2,5.766,5.783,5.766,5.783,7
20100301|2009-07-02 08:00,2,5.765,5.773,5.743,5.743,34
20100301|2009-07-02 08:30,2,5.767,5.77,5.759,5.762,13
20100301|2009-07-02 09:00,2,5.766,5.767,5.759,5.765,10
20100301|2009-07-02 09:30,2,5.766,5.766,5.766,5.766,2
20100301|2009-07-02 10:00,2,5.82,5.82,5.82,5.82,1
20100301|2009-07-02 10:30,2,5.781,5.785,5.775,5.785,52
20100301|2009-07-02 11:00,2,5.777,5.78,5.771,5.771,19
20100301|2009-07-02 11:30,2,5.766,5.766,5.75,5.76,10
20100301|2009-07-02 13:00,2,5.743,5.743,5.68,5.681,168
20100301|2009-07-02 13:30,2,5.682,5.693,5.682,5.689,10
20100301|2009-07-02 14:00,2,5.705,5.705,5.705,5.705,10
20100301|2009-07-02 14:30,2,5.701,5.715,5.696,5.715,8
20100301|2009-07-02 16:00,2,5.683,5.683,5.683,5.683,1
20100301|2009-07-05 19:00,6,5.67,5.67,5.67,5.67,1
20100301|2009-07-05 19:30,6,5.67,5.67,5.645,5.645,12
20100301|2009-07-06 04:30,6,5.6,5.6,5.579,5.579,2
20100301|2009-07-06 05:00,6,5.54,5.54,5.54,5.54,1
20100301|2009-07-06 05:30,6,5.536,5.536,5.536,5.536,4
20100301|2009-07-06 06:00,6,5.51,5.519,5.509,5.509,10
20100301|2009-07-06 06:30,6,5.55,5.55,5.545,5.545,7
20100301|2009-07-06 07:00,6,5.547,5.547,5.547,5.547,1
20100301|2009-07-06 07:30,6,5.526,5.528,5.526,5.528,2
20100301|2009-07-06 08:00,6,5.5,5.528,5.5,5.519,25
20100301|2009-07-06 08:30,6,5.525,5.558,5.525,5.536,10
20100301|2009-07-06 09:00,6,5.578,5.583,5.546,5.55,24
20100301|2009-07-06 09:30,6,5.55,5.582,5.55,5.582,23
20100301|2009-07-06 10:00,6,5.584,5.602,5.58,5.594,7
20100301|2009-07-06 10:30,6,5.614,5.625,5.614,5.625,2
20100301|2009-07-06 11:00,6,5.637,5.637,5.597,5.597,21
20100301|2009-07-06 11:30,6,5.596,5.606,5.596,5.601,3
20100301|2009-07-06 12:00,6,5.593,5.62,5.593,5.618,30
20100301|2009-07-06 12:30,6,5.604,5.608,5.595,5.595,24
20100301|2009-07-06 13:00,6,5.595,5.602,5.593,5.602,40
20100301|2009-07-06 13:30,6,5.604,5.613,5.604,5.605,5
20100301|2009-07-06 14:00,6,5.605,5.605,5.6,5.6,7
20100301|2009-07-06 14:30,6,5.594,5.594,5.59,5.594,6
20100301|2009-07-07 07:30,7,5.57,5.57,5.57,5.57,1
20100301|2009-07-07 08:00,7,5.568,5.568,5.555,5.555,22
20100301|2009-07-07 08:30,7,5.553,5.553,5.528,5.535,17
20100301|2009-07-07 09:00,7,5.531,5.531,5.528,5.528,10
20100301|2009-07-07 09:30,7,5.54,5.562,5.54,5.562,4
20100301|2009-07-07 10:00,7,5.557,5.578,5.557,5.558,39
20100301|2009-07-07 10:30,7,5.558,5.558,5.53,5.547,76
20100301|2009-07-07 11:00,7,5.557,5.558,5.551,5.557,113
20100301|2009-07-07 11:30,7,5.546,5.547,5.545,5.547,5
20100301|2009-07-07 12:00,7,5.545,5.545,5.545,5.545,2
20100301|2009-07-07 12:30,7,5.549,5.549,5.5,5.5,18
20100301|2009-07-07 13:00,7,5.507,5.529,5.475,5.5,65
20100301|2009-07-07 13:30,7,5.501,5.502,5.48,5.48,11
20100301|2009-07-07 14:00,7,5.47,5.483,5.47,5.48,8
20100301|2009-07-07 14:30,7,5.48,5.48,5.468,5.468,12
20100301|2009-07-07 15:00,7,5.466,5.477,5.466,5.477,41
20100301|2009-07-08 06:30,8,5.479,5.479,5.479,5.479,1
20100301|2009-07-08 07:00,8,5.455,5.455,5.455,5.455,1
20100301|2009-07-08 07:30,8,5.422,5.425,5.422,5.425,2
20100301|2009-07-08 08:00,8,5.42,5.449,5.42,5.445,27
20100301|2009-07-08 08:30,8,5.438,5.453,5.427,5.445,41
20100301|2009-07-08 09:00,8,5.44,5.456,5.44,5.452,45
20100301|2009-07-08 09:30,8,5.422,5.44,5.421,5.43,9
20100301|2009-07-08 10:00,8,5.425,5.428,5.407,5.408,82
20100301|2009-07-08 10:30,8,5.41,5.422,5.407,5.416,116
20100301|2009-07-08 11:00,8,5.41,5.415,5.41,5.41,6
20100301|2009-07-08 11:30,8,5.42,5.42,5.42,5.42,1
20100301|2009-07-08 12:00,8,5.422,5.43,5.421,5.43,23
20100301|2009-07-08 12:30,8,5.44,5.445,5.417,5.423,9
20100301|2009-07-08 13:00,8,5.427,5.427,5.418,5.422,14
20100301|2009-07-08 13:30,8,5.418,5.418,5.418,5.418,1
20100301|2009-07-08 14:00,8,5.424,5.424,5.411,5.415,15
20100301|2009-07-08 14:30,8,5.419,5.419,5.414,5.414,3
20100301|2009-07-08 15:00,8,5.424,5.424,5.424,5.424,2
20100301|2009-07-08 15:30,8,5.433,5.44,5.433,5.44,2
20100301|2009-07-09 04:30,9,5.46,5.46,5.46,5.46,1
20100301|2009-07-09 07:00,9,5.459,5.459,5.459,5.459,1
20100301|2009-07-09 07:30,9,5.475,5.475,5.471,5.471,7
20100301|2009-07-09 08:00,9,5.467,5.467,5.467,5.467,1
20100301|2009-07-09 08:30,9,5.447,5.45,5.447,5.45,7
20100301|2009-07-09 09:00,9,5.45,5.46,5.448,5.45,17
20100301|2009-07-09 09:30,9,5.495,5.496,5.443,5.472,44
20100301|2009-07-09 10:00,9,5.448,5.448,5.424,5.431,33
20100301|2009-07-09 10:30,9,5.45,5.453,5.438,5.439,7
20100301|2009-07-09 12:00,9,5.414,5.418,5.414,5.418,5
20100301|2009-07-09 12:30,9,5.422,5.431,5.395,5.395,15
20100301|2009-07-09 13:00,9,5.418,5.418,5.407,5.407,4
20100301|2009-07-09 13:30,9,5.433,5.433,5.433,5.433,1
20100301|2009-07-09 14:00,9,5.428,5.431,5.428,5.431,8
20100301|2009-07-09 14:30,9,5.426,5.426,5.426,5.426,1
20100301|2009-07-10 02:00,10,5.4,5.4,5.4,5.4,2
20100301|2009-07-10 06:30,10,5.39,5.39,5.39,5.39,5
20100301|2009-07-10 07:00,10,5.376,5.377,5.376,5.377,6
20100301|2009-07-10 07:30,10,5.377,5.39,5.377,5.39,10
20100301|2009-07-10 08:00,10,5.37,5.382,5.37,5.375,23
20100301|2009-07-10 08:30,10,5.371,5.371,5.371,5.371,7
20100301|2009-07-10 09:00,10,5.371,5.382,5.37,5.378,17
20100301|2009-07-10 09:30,10,5.369,5.378,5.369,5.378,3
20100301|2009-07-10 10:00,10,5.378,5.378,5.36,5.362,22
20100301|2009-07-10 10:30,10,5.357,5.36,5.357,5.36,29
20100301|2009-07-10 11:00,10,5.36,5.36,5.35,5.35,22
20100301|2009-07-10 12:00,10,5.358,5.358,5.358,5.358,1
20100301|2009-07-10 12:30,10,5.361,5.367,5.361,5.367,2
20100301|2009-07-10 13:00,10,5.373,5.373,5.366,5.366,5
20100301|2009-07-10 13:30,10,5.361,5.361,5.354,5.354,14
20100301|2009-07-10 14:00,10,5.349,5.349,5.349,5.349,5
20100301|2009-07-10 14:30,10,5.354,5.354,5.354,5.354,1
20100301|2009-07-10 15:30,10,5.336,5.336,5.335,5.335,2
20100301|2009-07-13 05:00,13,5.32,5.32,5.32,5.32,4
20100301|2009-07-13 06:30,13,5.32,5.32,5.3,5.3,13
20100301|2009-07-13 07:00,13,5.29,5.29,5.29,5.29,3
20100301|2009-07-13 07:30,13,5.311,5.311,5.311,5.311,2
20100301|2009-07-13 08:00,13,5.295,5.295,5.262,5.262,24
20100301|2009-07-13 08:30,13,5.278,5.282,5.266,5.266,100
20100301|2009-07-13 09:00,13,5.26,5.271,5.255,5.271,35
20100301|2009-07-13 09:30,13,5.262,5.268,5.254,5.268,13
20100301|2009-07-13 10:00,13,5.268,5.274,5.261,5.261,4
20100301|2009-07-13 10:30,13,5.271,5.272,5.262,5.262,31
20100301|2009-07-13 11:30,13,5.256,5.256,5.252,5.252,2
20100301|2009-07-13 12:00,13,5.255,5.263,5.255,5.263,2
20100301|2009-07-13 12:30,13,5.256,5.256,5.24,5.24,18
20100301|2009-07-13 13:00,13,5.245,5.245,5.23,5.24,19
20100301|2009-07-13 13:30,13,5.247,5.247,5.247,5.247,2
20100301|2009-07-13 14:00,13,5.247,5.254,5.245,5.249,8
20100301|2009-07-13 14:30,13,5.251,5.253,5.249,5.253,15
20100301|2009-07-13 15:00,13,5.265,5.265,5.265,5.265,1
20100301|2009-07-13 15:30,13,5.265,5.281,5.265,5.281,4
20100301|2009-07-13 23:30,14,5.286,5.286,5.286,5.286,2
20100301|2009-07-14 08:00,14,5.333,5.34,5.332,5.332,9
20100301|2009-07-14 08:30,14,5.326,5.34,5.322,5.334,44
20100301|2009-07-14 09:00,14,5.341,5.348,5.338,5.344,10
20100301|2009-07-14 09:30,14,5.33,5.338,5.319,5.335,17
20100301|2009-07-14 10:00,14,5.331,5.345,5.331,5.335,27
20100301|2009-07-14 10:30,14,5.327,5.334,5.323,5.334,7
20100301|2009-07-14 11:00,14,5.335,5.335,5.325,5.327,5
20100301|2009-07-14 11:30,14,5.328,5.328,5.328,5.328,1
20100301|2009-07-14 12:00,14,5.338,5.339,5.318,5.331,7
20100301|2009-07-14 12:30,14,5.36,5.36,5.36,5.36,2
20100301|2009-07-14 13:00,14,5.385,5.385,5.385,5.385,3
20100301|2009-07-14 13:30,14,5.387,5.392,5.386,5.392,15
20100301|2009-07-14 14:00,14,5.39,5.4,5.388,5.4,58
20100301|2009-07-14 14:30,14,5.398,5.398,5.398,5.398,1
20100301|2009-07-14 15:00,14,5.395,5.401,5.395,5.401,2
20100301|2009-07-14 15:30,14,5.4,5.41,5.4,5.41,5
20100301|2009-07-15 05:30,15,5.43,5.43,5.43,5.43,1
20100301|2009-07-15 07:30,15,5.444,5.451,5.444,5.451,2
20100301|2009-07-15 08:00,15,5.445,5.445,5.382,5.382,17
20100301|2009-07-15 08:30,15,5.389,5.389,5.372,5.372,5
20100301|2009-07-15 09:00,15,5.388,5.391,5.375,5.375,19
20100301|2009-07-15 09:30,15,5.378,5.378,5.328,5.341,23
20100301|2009-07-15 10:00,15,5.32,5.334,5.32,5.328,4
20100301|2009-07-15 10:30,15,5.33,5.331,5.308,5.308,7
20100301|2009-07-15 11:00,15,5.304,5.311,5.263,5.306,31
20100301|2009-07-15 11:30,15,5.334,5.334,5.305,5.305,15
20100301|2009-07-15 12:00,15,5.305,5.319,5.289,5.289,31
20100301|2009-07-15 12:30,15,5.286,5.286,5.286,5.286,1
20100301|2009-07-15 13:00,15,5.285,5.295,5.285,5.286,15
20100301|2009-07-15 13:30,15,5.286,5.288,5.286,5.288,2
20100301|2009-07-15 14:00,15,5.294,5.298,5.294,5.298,2
20100301|2009-07-15 14:30,15,5.309,5.315,5.309,5.315,2
20100301|2009-07-16 07:00,16,5.29,5.29,5.29,5.29,6
20100301|2009-07-16 07:30,16,5.29,5.29,5.29,5.29,45
20100301|2009-07-16 08:00,16,5.332,5.352,5.332,5.349,12
20100301|2009-07-16 08:30,16,5.348,5.38,5.348,5.371,12
20100301|2009-07-16 09:00,16,5.382,5.395,5.374,5.374,18
20100301|2009-07-16 09:30,16,5.396,5.439,5.382,5.422,20
20100301|2009-07-16 10:00,16,5.447,5.47,5.432,5.462,26
20100301|2009-07-16 10:30,16,5.471,5.532,5.471,5.505,27
20100301|2009-07-16 11:00,16,5.508,5.526,5.504,5.525,17
20100301|2009-07-16 12:00,16,5.52,5.543,5.515,5.543,85
20100301|2009-07-16 12:30,16,5.544,5.57,5.544,5.568,67
20100301|2009-07-16 13:00,16,5.547,5.558,5.532,5.558,26
20100301|2009-07-16 13:30,16,5.565,5.566,5.553,5.566,7
20100301|2009-07-16 14:00,16,5.545,5.545,5.545,5.545,1
20100301|2009-07-16 14:30,16,5.507,5.507,5.507,5.507,1
20100301|2009-07-16 15:00,16,5.51,5.51,5.51,5.51,1
20100301|2009-07-17 07:30,17,5.495,5.495,5.491,5.491,2
20100301|2009-07-17 08:00,17,5.461,5.493,5.461,5.493,34
20100301|2009-07-17 08:30,17,5.499,5.526,5.475,5.523,61
20100301|2009-07-17 09:00,17,5.531,5.605,5.531,5.579,47
20100301|2009-07-17 09:30,17,5.569,5.579,5.535,5.535,25
20100301|2009-07-17 10:00,17,5.534,5.559,5.53,5.559,11
20100301|2009-07-17 10:30,17,5.571,5.571,5.565,5.565,13
20100301|2009-07-17 11:00,17,5.573,5.593,5.573,5.588,23
20100301|2009-07-17 11:30,17,5.594,5.6,5.594,5.6,57
20100301|2009-07-17 12:00,17,5.625,5.63,5.618,5.623,33
20100301|2009-07-17 12:30,17,5.632,5.632,5.632,5.632,1
20100301|2009-07-17 13:00,17,5.606,5.61,5.55,5.559,79
20100301|2009-07-17 13:30,17,5.551,5.558,5.541,5.551,27
20100301|2009-07-17 14:00,17,5.55,5.55,5.535,5.535,5
20100301|2009-07-20 07:00,20,5.571,5.571,5.571,5.571,1
20100301|2009-07-20 08:00,20,5.58,5.581,5.536,5.549,19
20100301|2009-07-20 08:30,20,5.538,5.538,5.506,5.506,10
20100301|2009-07-20 09:00,20,5.494,5.494,5.494,5.494,3
20100301|2009-07-20 09:30,20,5.485,5.487,5.466,5.48,67
20100301|2009-07-20 10:00,20,5.485,5.487,5.485,5.487,6
20100301|2009-07-20 10:30,20,5.495,5.497,5.495,5.497,2
20100301|2009-07-20 11:00,20,5.508,5.508,5.508,5.508,1
20100301|2009-07-20 11:30,20,5.52,5.572,5.52,5.572,13
20100301|2009-07-20 12:00,20,5.547,5.55,5.547,5.55,27
20100301|2009-07-20 12:30,20,5.552,5.552,5.552,5.552,1
20100301|2009-07-20 13:00,20,5.608,5.609,5.581,5.584,30
20100301|2009-07-21 08:00,21,5.57,5.57,5.55,5.552,8
20100301|2009-07-21 08:30,21,5.56,5.6,5.56,5.58,24
20100301|2009-07-21 09:00,21,5.616,5.631,5.611,5.631,9
20100301|2009-07-21 09:30,21,5.62,5.62,5.62,5.62,1
20100301|2009-07-21 10:00,21,5.616,5.616,5.616,5.616,1
20100301|2009-07-21 10:30,21,5.599,5.599,5.572,5.572,7
20100301|2009-07-21 11:00,21,5.566,5.591,5.557,5.568,23
20100301|2009-07-21 11:30,21,5.564,5.573,5.564,5.565,17
20100301|2009-07-21 12:00,21,5.56,5.576,5.56,5.576,18
20100301|2009-07-21 12:30,21,5.58,5.58,5.58,5.58,5
20100301|2009-07-21 13:00,21,5.6,5.61,5.598,5.61,4
20100301|2009-07-21 13:30,21,5.614,5.614,5.614,5.614,3
20100301|2009-07-21 14:30,21,5.609,5.609,5.609,5.609,1
20100301|2009-07-21 15:00,21,5.61,5.61,5.605,5.605,2
20100301|2009-07-22 07:00,22,5.566,5.566,5.56,5.56,2
20100301|2009-07-22 07:30,22,5.531,5.531,5.53,5.53,3
20100301|2009-07-22 08:00,22,5.545,5.553,5.537,5.537,29
20100301|2009-07-22 08:30,22,5.545,5.595,5.545,5.595,14
20100301|2009-07-22 09:00,22,5.604,5.634,5.604,5.61,29
20100301|2009-07-22 09:30,22,5.623,5.696,5.616,5.665,72
20100301|2009-07-22 10:00,22,5.665,5.717,5.662,5.712,21
20100301|2009-07-22 10:30,22,5.715,5.715,5.703,5.703,35
20100301|2009-07-22 11:00,22,5.722,5.722,5.709,5.709,2
20100301|2009-07-22 11:30,22,5.71,5.71,5.687,5.705,8
20100301|2009-07-22 12:00,22,5.717,5.73,5.697,5.697,14
20100301|2009-07-22 12:30,22,5.701,5.701,5.687,5.687,18
20100301|2009-07-22 13:00,22,5.675,5.675,5.648,5.65,18
20100301|2009-07-22 13:30,22,5.651,5.651,5.651,5.651,1
20100301|2009-07-22 14:00,22,5.649,5.658,5.649,5.658,2
20100301|2009-07-23 07:00,23,5.684,5.684,5.683,5.683,2
20100301|2009-07-23 08:00,23,5.688,5.688,5.655,5.675,30
20100301|2009-07-23 08:30,23,5.693,5.693,5.69,5.69,2
20100301|2009-07-23 09:00,23,5.69,5.728,5.69,5.718,17
20100301|2009-07-23 09:30,23,5.647,5.688,5.613,5.64,32
20100301|2009-07-23 10:00,23,5.602,5.66,5.597,5.657,49
20100301|2009-07-23 10:30,23,5.627,5.63,5.612,5.615,10
20100301|2009-07-23 11:00,23,5.625,5.625,5.625,5.625,1
20100301|2009-07-23 11:30,23,5.628,5.63,5.6,5.6,9
20100301|2009-07-23 12:00,23,5.587,5.587,5.576,5.58,44
20100301|2009-07-23 12:30,23,5.544,5.544,5.544,5.544,5
20100301|2009-07-23 13:00,23,5.562,5.563,5.51,5.51,4
20100301|2009-07-23 13:30,23,5.53,5.53,5.53,5.53,1
20100301|2009-07-23 14:00,23,5.547,5.548,5.536,5.536,9
20100301|2009-07-23 14:30,23,5.528,5.532,5.522,5.522,3
20100301|2009-07-23 15:00,23,5.51,5.527,5.508,5.527,7
20100301|2009-07-24 08:00,24,5.529,5.534,5.517,5.533,23
20100301|2009-07-24 08:30,24,5.54,5.551,5.525,5.551,4
20100301|2009-07-24 09:00,24,5.547,5.553,5.543,5.549,11
20100301|2009-07-24 10:00,24,5.579,5.612,5.578,5.612,3
20100301|2009-07-24 10:30,24,5.614,5.615,5.601,5.615,10
20100301|2009-07-24 11:00,24,5.631,5.64,5.631,5.64,4
20100301|2009-07-24 11:30,24,5.636,5.636,5.636,5.636,9
20100301|2009-07-24 12:00,24,5.625,5.625,5.625,5.625,1
20100301|2009-07-24 12:30,24,5.644,5.644,5.634,5.634,4
20100301|2009-07-24 13:00,24,5.643,5.65,5.639,5.65,48
20100301|2009-07-24 13:30,24,5.645,5.645,5.634,5.634,15
20100301|2009-07-24 15:00,24,5.625,5.625,5.625,5.625,1
20100301|2009-07-27 06:30,27,5.567,5.567,5.566,5.566,5
20100301|2009-07-27 07:30,27,5.595,5.618,5.595,5.618,10
20100301|2009-07-27 08:00,27,5.584,5.585,5.58,5.585,5
20100301|2009-07-27 08:30,27,5.569,5.58,5.568,5.577,108
20100301|2009-07-27 09:00,27,5.59,5.605,5.585,5.585,18
20100301|2009-07-27 09:30,27,5.58,5.58,5.567,5.567,12
20100301|2009-07-27 10:00,27,5.576,5.61,5.575,5.6,84
20100301|2009-07-27 10:30,27,5.61,5.61,5.61,5.61,1
20100301|2009-07-27 11:00,27,5.633,5.633,5.624,5.626,6
20100301|2009-07-27 11:30,27,5.639,5.639,5.629,5.629,3
20100301|2009-07-27 12:00,27,5.626,5.628,5.625,5.627,13
20100301|2009-07-27 13:00,27,5.621,5.621,5.606,5.612,15
20100301|2009-07-27 13:30,27,5.613,5.622,5.611,5.622,18
20100301|2009-07-27 14:30,27,5.623,5.623,5.623,5.623,1
20100301|2009-07-27 15:00,27,5.627,5.627,5.627,5.627,1
20100301|2009-07-28 07:30,28,5.6,5.611,5.6,5.6,6
20100301|2009-07-28 08:00,28,5.596,5.598,5.568,5.568,22
20100301|2009-07-28 08:30,28,5.592,5.6,5.589,5.6,3
20100301|2009-07-28 09:00,28,5.592,5.592,5.555,5.556,11
20100301|2009-07-28 09:30,28,5.559,5.566,5.539,5.539,7
20100301|2009-07-28 10:00,28,5.526,5.526,5.525,5.525,2
20100301|2009-07-28 10:30,28,5.52,5.52,5.493,5.496,43
20100301|2009-07-28 11:00,28,5.501,5.503,5.496,5.5,17
20100301|2009-07-28 11:30,28,5.496,5.51,5.49,5.5,15
20100301|2009-07-28 12:00,28,5.496,5.511,5.488,5.511,10
20100301|2009-07-28 13:00,28,5.528,5.55,5.528,5.55,2
20100301|2009-07-28 13:30,28,5.542,5.542,5.542,5.542,9
20100301|2009-07-28 14:00,28,5.547,5.547,5.545,5.546,13
20100301|2009-07-28 14:30,28,5.545,5.545,5.539,5.539,4
20100301|2009-07-29 07:00,29,5.51,5.51,5.51,5.51,2
20100301|2009-07-29 07:30,29,5.5,5.5,5.493,5.493,3
20100301|2009-07-29 08:00,29,5.53,5.537,5.52,5.52,7
20100301|2009-07-29 08:30,29,5.513,5.513,5.484,5.5,11
20100301|2009-07-29 09:00,29,5.506,5.508,5.502,5.508,14
20100301|2009-07-29 09:30,29,5.463,5.473,5.462,5.462,15
20100301|2009-07-29 10:00,29,5.45,5.453,5.449,5.453,6
20100301|2009-07-29 10:30,29,5.42,5.42,5.42,5.42,5
20100301|2009-07-29 11:00,29,5.411,5.419,5.374,5.376,34
20100301|2009-07-29 11:30,29,5.384,5.385,5.384,5.385,2
20100301|2009-07-29 12:00,29,5.372,5.373,5.372,5.373,5
20100301|2009-07-29 12:30,29,5.409,5.43,5.409,5.415,9
20100301|2009-07-29 13:00,29,5.42,5.45,5.42,5.444,21
20100301|2009-07-29 13:30,29,5.452,5.453,5.452,5.453,2
20100301|2009-07-29 14:00,29,5.44,5.444,5.437,5.437,14
20100301|2009-07-29 14:30,29,5.44,5.44,5.44,5.44,2
20100301|2009-07-29 15:00,29,5.44,5.44,5.43,5.43,6
20100301|2009-07-30 07:30,30,5.467,5.467,5.467,5.467,1
20100301|2009-07-30 08:00,30,5.437,5.452,5.437,5.446,18
20100301|2009-07-30 08:30,30,5.453,5.463,5.439,5.463,19
20100301|2009-07-30 09:00,30,5.47,5.475,5.461,5.461,34
20100301|2009-07-30 09:30,30,5.54,5.56,5.54,5.56,18
20100301|2009-07-30 10:00,30,5.564,5.564,5.543,5.543,3
20100301|2009-07-30 10:30,30,5.556,5.556,5.556,5.556,1
20100301|2009-07-30 11:30,30,5.579,5.593,5.574,5.574,25
20100301|2009-07-30 12:00,30,5.6,5.615,5.6,5.615,38
20100301|2009-07-30 12:30,30,5.641,5.643,5.637,5.638,42
20100301|2009-07-30 13:00,30,5.61,5.61,5.61,5.61,10
20100301|2009-07-30 13:30,30,5.649,5.652,5.649,5.652,8
20100301|2009-07-30 14:00,30,5.655,5.662,5.655,5.662,5
20100301|2009-07-30 14:30,30,5.66,5.66,5.644,5.644,7
20100301|2009-07-30 15:00,30,5.644,5.644,5.644,5.644,2
20100301|2009-07-31 07:30,31,5.59,5.59,5.59,5.59,3
20100301|2009-07-31 08:00,31,5.541,5.545,5.541,5.545,8
20100301|2009-07-31 08:30,31,5.575,5.592,5.575,5.592,20
20100301|2009-07-31 09:00,31,5.581,5.597,5.572,5.597,46
20100301|2009-07-31 09:30,31,5.581,5.581,5.55,5.57,12
20100301|2009-07-31 10:00,31,5.573,5.577,5.567,5.576,13
20100301|2009-07-31 11:30,31,5.569,5.58,5.565,5.57,6
20100301|2009-07-31 12:00,31,5.583,5.586,5.581,5.585,11
20100301|2009-07-31 12:30,31,5.592,5.615,5.588,5.608,28
20100301|2009-07-31 13:00,31,5.604,5.633,5.604,5.631,37
20100301|2009-07-31 13:30,31,5.626,5.638,5.626,5.63,8
20100301|2009-07-31 14:00,31,5.65,5.65,5.65,5.65,1
20100301|2009-08-03 08:00,3,5.778,6.106,5.778,5.815,44
20100301|2009-08-03 08:30,3,5.836,5.845,5.814,5.845,18
20100301|2009-08-03 09:00,3,5.871,5.906,5.869,5.906,13
20100301|2009-08-03 09:30,3,5.84,5.84,5.795,5.795,4
20100301|2009-08-03 10:00,3,5.834,5.834,5.834,5.834,1
20100301|2009-08-03 10:30,3,5.836,5.836,5.835,5.835,6
20100301|2009-08-03 11:00,3,5.843,5.848,5.842,5.848,20
20100301|2009-08-03 11:30,3,5.878,5.885,5.878,5.885,13
20100301|2009-08-03 12:00,3,5.881,5.892,5.843,5.843,19
20100301|2009-08-03 12:30,3,5.9,5.9,5.9,5.9,1
20100301|2009-08-03 13:00,3,5.883,5.896,5.88,5.896,16
20100301|2009-08-03 13:30,3,5.909,5.909,5.875,5.876,16
20100301|2009-08-03 14:00,3,5.889,5.889,5.875,5.88,9
20100301|2009-08-03 15:00,3,5.892,5.892,5.892,5.892,4
20100301|2009-08-04 07:30,4,5.791,5.808,5.788,5.808,3
20100301|2009-08-04 08:00,4,5.82,5.842,5.82,5.827,13
20100301|2009-08-04 08:30,4,5.825,5.829,5.796,5.81,24
20100301|2009-08-04 09:00,4,5.818,5.818,5.818,5.818,1
20100301|2009-08-04 09:30,4,5.84,5.857,5.84,5.851,24
20100301|2009-08-04 10:00,4,5.861,5.89,5.858,5.881,51
20100301|2009-08-04 10:30,4,5.92,5.92,5.903,5.905,9
20100301|2009-08-04 11:00,4,5.902,5.91,5.902,5.91,52
20100301|2009-08-04 11:30,4,5.915,5.915,5.915,5.915,3
20100301|2009-08-04 12:30,4,5.887,5.887,5.834,5.834,3
20100301|2009-08-04 13:00,4,5.847,5.894,5.847,5.894,29
20100301|2009-08-04 13:30,4,5.898,5.9,5.89,5.89,24
20100301|2009-08-04 14:00,4,5.88,5.88,5.88,5.88,1
20100301|2009-08-04 14:30,4,5.873,5.873,5.863,5.863,10
20100301|2009-08-04 15:00,4,5.885,5.89,5.885,5.89,3
20100301|2009-08-05 07:30,5,5.888,5.895,5.888,5.89,5
20100301|2009-08-05 08:00,5,5.884,5.912,5.882,5.91,22
20100301|2009-08-05 08:30,5,5.9,5.933,5.9,5.933,64
20100301|2009-08-05 09:00,5,5.916,5.916,5.915,5.915,29
20100301|2009-08-05 09:30,5,5.971,5.976,5.966,5.976,17
20100301|2009-08-05 10:00,5,5.952,5.965,5.952,5.963,17
20100301|2009-08-05 10:30,5,5.949,5.949,5.949,5.949,3
20100301|2009-08-05 11:30,5,5.948,5.948,5.948,5.948,1
20100301|2009-08-05 12:00,5,5.927,5.943,5.927,5.943,3
20100301|2009-08-05 12:30,5,5.96,5.96,5.96,5.96,15
20100301|2009-08-05 13:00,5,5.957,5.979,5.957,5.961,21
20100301|2009-08-05 13:30,5,5.963,5.963,5.963,5.963,1
20100301|2009-08-05 14:00,5,5.939,5.939,5.939,5.939,1
20100301|2009-08-05 16:00,5,5.935,5.935,5.906,5.906,3
20100301|2009-08-06 08:00,6,5.946,5.948,5.946,5.948,6
20100301|2009-08-06 08:30,6,5.903,5.92,5.879,5.879,21
20100301|2009-08-06 09:00,6,5.875,5.877,5.875,5.877,3
20100301|2009-08-06 09:30,6,5.75,5.815,5.75,5.788,87
20100301|2009-08-06 10:00,6,5.785,5.785,5.725,5.746,10
20100301|2009-08-06 10:30,6,5.757,5.772,5.75,5.755,35
20100301|2009-08-06 11:00,6,5.76,5.76,5.76,5.76,1
20100301|2009-08-06 11:30,6,5.745,5.757,5.745,5.75,26
20100301|2009-08-06 12:00,6,5.752,5.752,5.752,5.752,1
20100301|2009-08-06 12:30,6,5.767,5.767,5.767,5.767,1
20100301|2009-08-06 13:00,6,5.747,5.747,5.71,5.71,13
20100301|2009-08-06 13:30,6,5.725,5.728,5.721,5.724,54
20100301|2009-08-06 14:30,6,5.743,5.743,5.743,5.743,1
20100301|2009-08-06 15:00,6,5.734,5.734,5.734,5.734,3
20100301|2009-08-07 07:30,7,5.755,5.775,5.755,5.772,10
20100301|2009-08-07 08:00,7,5.772,5.8,5.772,5.79,19
20100301|2009-08-07 08:30,7,5.79,5.79,5.763,5.775,6
20100301|2009-08-07 09:00,7,5.758,5.758,5.745,5.745,117
20100301|2009-08-07 09:30,7,5.758,5.763,5.75,5.75,7
20100301|2009-08-07 10:00,7,5.732,5.734,5.732,5.734,2
20100301|2009-08-07 10:30,7,5.746,5.746,5.744,5.745,13
20100301|2009-08-07 11:00,7,5.728,5.728,5.726,5.726,4
20100301|2009-08-07 11:30,7,5.717,5.717,5.697,5.697,11
20100301|2009-08-07 12:00,7,5.695,5.695,5.681,5.682,5
20100301|2009-08-07 12:30,7,5.665,5.693,5.665,5.665,4
20100301|2009-08-07 13:00,7,5.678,5.678,5.678,5.678,1
20100301|2009-08-07 13:30,7,5.673,5.679,5.67,5.679,4
20100301|2009-08-07 14:00,7,5.68,5.68,5.68,5.68,1
20100301|2009-08-10 08:00,10,5.709,5.742,5.709,5.742,6
20100301|2009-08-10 08:30,10,5.729,5.729,5.717,5.72,7
20100301|2009-08-10 09:00,10,5.726,5.745,5.717,5.718,10
20100301|2009-08-10 09:30,10,5.732,5.742,5.732,5.742,2
20100301|2009-08-10 10:00,10,5.743,5.746,5.743,5.745,5
20100301|2009-08-10 10:30,10,5.75,5.751,5.74,5.74,7
20100301|2009-08-10 11:30,10,5.715,5.715,5.69,5.697,83
20100301|2009-08-10 12:00,10,5.678,5.678,5.675,5.675,5
20100301|2009-08-10 12:30,10,5.684,5.687,5.683,5.687,18
20100301|2009-08-10 13:00,10,5.67,5.67,5.658,5.658,8
20100301|2009-08-10 14:00,10,5.68,5.68,5.68,5.68,1
20100301|2009-08-11 07:30,11,5.717,5.717,5.716,5.716,2
20100301|2009-08-11 08:00,11,5.698,5.71,5.632,5.632,8
20100301|2009-08-11 08:30,11,5.638,5.64,5.616,5.625,63
20100301|2009-08-11 09:00,11,5.624,5.649,5.624,5.646,44
20100301|2009-08-11 09:30,11,5.633,5.64,5.624,5.624,8
20100301|2009-08-11 10:00,11,5.642,5.642,5.612,5.62,7
20100301|2009-08-11 10:30,11,5.621,5.621,5.62,5.62,16
20100301|2009-08-11 11:00,11,5.615,5.615,5.61,5.61,22
20100301|2009-08-11 11:30,11,5.631,5.631,5.631,5.631,1
20100301|2009-08-11 12:00,11,5.651,5.674,5.65,5.662,21
20100301|2009-08-11 12:30,11,5.667,5.667,5.665,5.665,31
20100301|2009-08-11 13:00,11,5.641,5.641,5.638,5.64,14
20100301|2009-08-11 13:30,11,5.642,5.655,5.642,5.655,18
20100301|2009-08-12 07:30,12,5.595,5.621,5.595,5.621,15
20100301|2009-08-12 08:00,12,5.643,5.671,5.631,5.651,31
20100301|2009-08-12 08:30,12,5.665,5.689,5.665,5.689,26
20100301|2009-08-12 09:00,12,5.683,5.689,5.683,5.689,2
20100301|2009-08-12 09:30,12,5.652,5.652,5.63,5.645,7
20100301|2009-08-12 10:00,12,5.65,5.666,5.65,5.659,27
20100301|2009-08-12 10:30,12,5.651,5.651,5.65,5.65,6
20100301|2009-08-12 11:00,12,5.678,5.696,5.672,5.672,16
20100301|2009-08-12 11:30,12,5.68,5.68,5.68,5.68,4
20100301|2009-08-12 12:00,12,5.655,5.655,5.65,5.654,5
20100301|2009-08-12 12:30,12,5.657,5.657,5.651,5.656,11
20100301|2009-08-12 13:00,12,5.66,5.66,5.64,5.64,29
20100301|2009-08-12 13:30,12,5.64,5.64,5.638,5.638,12
20100301|2009-08-12 14:00,12,5.653,5.653,5.65,5.65,5
20100301|2009-08-12 14:30,12,5.65,5.65,5.65,5.65,16
20100301|2009-08-13 07:30,13,5.67,5.67,5.67,5.67,1
20100301|2009-08-13 08:00,13,5.626,5.626,5.626,5.626,1
20100301|2009-08-13 08:30,13,5.621,5.621,5.598,5.606,42
20100301|2009-08-13 09:00,13,5.601,5.601,5.597,5.6,32
20100301|2009-08-13 09:30,13,5.68,5.69,5.651,5.682,6
20100301|2009-08-13 10:00,13,5.698,5.698,5.654,5.657,30
20100301|2009-08-13 10:30,13,5.66,5.663,5.645,5.645,11
20100301|2009-08-13 11:00,13,5.655,5.655,5.655,5.655,1
20100301|2009-08-13 11:30,13,5.603,5.606,5.602,5.606,10
20100301|2009-08-13 12:00,13,5.629,5.629,5.629,5.629,1
20100301|2009-08-13 12:30,13,5.636,5.636,5.636,5.636,2
20100301|2009-08-13 13:00,13,5.622,5.622,5.587,5.588,18
20100301|2009-08-13 13:30,13,5.599,5.6,5.599,5.6,3
20100301|2009-08-13 14:00,13,5.608,5.608,5.608,5.608,1
20100301|2009-08-13 14:30,13,5.627,5.627,5.627,5.627,1
20100301|2009-08-13 15:30,13,5.636,5.636,5.636,5.636,3
20100301|2009-08-14 06:30,14,5.644,5.644,5.644,5.644,1
20100301|2009-08-14 07:30,14,5.62,5.62,5.597,5.597,5
20100301|2009-08-14 08:00,14,5.581,5.61,5.581,5.61,14
20100301|2009-08-14 08:30,14,5.619,5.625,5.612,5.615,11
20100301|2009-08-14 09:00,14,5.58,5.585,5.58,5.58,10
20100301|2009-08-14 09:30,14,5.583,5.583,5.582,5.582,9
20100301|2009-08-14 10:00,14,5.586,5.588,5.584,5.588,7
20100301|2009-08-14 10:30,14,5.58,5.586,5.578,5.585,14
20100301|2009-08-14 11:00,14,5.567,5.588,5.567,5.57,7
20100301|2009-08-14 11:30,14,5.595,5.6,5.594,5.6,9
20100301|2009-08-14 12:00,14,5.58,5.58,5.571,5.571,2
20100301|2009-08-14 12:30,14,5.583,5.6,5.583,5.592,5
20100301|2009-08-14 13:00,14,5.589,5.59,5.589,5.59,3
20100301|2009-08-14 13:30,14,5.592,5.592,5.576,5.576,3
20100301|2009-08-14 14:00,14,5.595,5.595,5.595,5.595,1
20100301|2009-08-14 14:30,14,5.601,5.601,5.599,5.601,6
20100301|2009-08-17 05:00,17,5.5,5.5,5.5,5.5,2
20100301|2009-08-17 05:30,17,5.491,5.491,5.491,5.491,1
20100301|2009-08-17 07:00,17,5.521,5.521,5.521,5.521,1
20100301|2009-08-17 08:00,17,5.54,5.54,5.54,5.54,25
20100301|2009-08-17 08:30,17,5.497,5.502,5.481,5.49,157
20100301|2009-08-17 09:00,17,5.511,5.515,5.473,5.476,35
20100301|2009-08-17 09:30,17,5.507,5.507,5.487,5.487,29
20100301|2009-08-17 10:00,17,5.492,5.492,5.48,5.49,20
20100301|2009-08-17 10:30,17,5.481,5.496,5.457,5.489,48
20100301|2009-08-17 11:00,17,5.482,5.496,5.477,5.496,13
20100301|2009-08-17 12:30,17,5.498,5.498,5.498,5.498,1
20100301|2009-08-17 13:00,17,5.493,5.501,5.479,5.494,102
20100301|2009-08-17 13:30,17,5.495,5.506,5.495,5.506,11
20100301|2009-08-17 14:00,17,5.516,5.516,5.516,5.516,1
20100301|2009-08-18 06:00,18,5.51,5.51,5.51,5.51,1
20100301|2009-08-18 06:30,18,5.475,5.475,5.475,5.475,1
20100301|2009-08-18 07:00,18,5.464,5.464,5.464,5.464,1
20100301|2009-08-18 07:30,18,5.477,5.483,5.476,5.482,13
20100301|2009-08-18 08:00,18,5.461,5.461,5.443,5.443,22
20100301|2009-08-18 08:30,18,5.462,5.462,5.43,5.43,22
20100301|2009-08-18 09:00,18,5.43,5.454,5.43,5.446,86
20100301|2009-08-18 09:30,18,5.446,5.447,5.439,5.439,27
20100301|2009-08-18 10:30,18,5.425,5.432,5.422,5.422,21
20100301|2009-08-18 11:00,18,5.438,5.442,5.438,5.442,2
20100301|2009-08-18 11:30,18,5.449,5.449,5.449,5.449,1
20100301|2009-08-18 12:00,18,5.436,5.436,5.436,5.436,1
20100301|2009-08-18 12:30,18,5.428,5.428,5.41,5.425,12
20100301|2009-08-18 13:00,18,5.417,5.421,5.406,5.411,17
20100301|2009-08-18 13:30,18,5.418,5.427,5.418,5.427,9
20100301|2009-08-18 14:00,18,5.427,5.429,5.423,5.429,22
20100301|2009-08-18 14:30,18,5.426,5.426,5.426,5.426,5
20100301|2009-08-18 15:00,18,5.414,5.418,5.414,5.418,14
20100301|2009-08-18 15:30,18,5.426,5.426,5.426,5.426,1
20100301|2009-08-19 07:30,19,5.41,5.41,5.38,5.38,9
20100301|2009-08-19 08:00,19,5.386,5.405,5.386,5.4,13
20100301|2009-08-19 08:30,19,5.39,5.43,5.39,5.421,24
20100301|2009-08-19 09:00,19,5.43,5.432,5.414,5.414,25
20100301|2009-08-19 09:30,19,5.43,5.439,5.41,5.41,35
20100301|2009-08-19 10:00,19,5.414,5.414,5.4,5.402,12
20100301|2009-08-19 10:30,19,5.395,5.41,5.392,5.407,30
20100301|2009-08-19 11:00,19,5.41,5.426,5.41,5.413,16
20100301|2009-08-19 11:30,19,5.408,5.41,5.408,5.41,2
20100301|2009-08-19 12:00,19,5.408,5.411,5.407,5.411,6
20100301|2009-08-19 12:30,19,5.435,5.435,5.435,5.435,2
20100301|2009-08-19 13:00,19,5.434,5.434,5.424,5.424,9
20100301|2009-08-19 13:30,19,5.418,5.435,5.418,5.435,13
20100301|2009-08-19 14:00,19,5.44,5.441,5.44,5.441,4
20100301|2009-08-19 14:30,19,5.44,5.442,5.44,5.442,3
20100301|2009-08-19 15:30,19,5.445,5.445,5.445,5.445,10
20100301|2009-08-20 07:00,20,5.468,5.468,5.468,5.468,1
20100301|2009-08-20 08:00,20,5.457,5.459,5.42,5.42,86
20100301|2009-08-20 08:30,20,5.434,5.44,5.434,5.438,32
20100301|2009-08-20 09:00,20,5.432,5.463,5.432,5.463,35
20100301|2009-08-20 09:30,20,5.44,5.465,5.403,5.42,60
20100301|2009-08-20 10:00,20,5.42,5.42,5.399,5.399,29
20100301|2009-08-20 10:30,20,5.41,5.411,5.402,5.402,36
20100301|2009-08-20 11:00,20,5.404,5.404,5.37,5.384,32
20100301|2009-08-20 11:30,20,5.385,5.385,5.375,5.375,17
20100301|2009-08-20 12:00,20,5.375,5.38,5.369,5.37,39
20100301|2009-08-20 12:30,20,5.37,5.38,5.37,5.38,12
20100301|2009-08-20 13:00,20,5.373,5.373,5.368,5.373,9
20100301|2009-08-20 13:30,20,5.37,5.372,5.365,5.367,23
20100301|2009-08-20 14:00,20,5.369,5.369,5.363,5.363,2
20100301|2009-08-20 14:30,20,5.364,5.364,5.364,5.364,1
20100301|2009-08-20 15:00,20,5.37,5.375,5.37,5.375,3
20100301|2009-08-21 06:00,21,5.436,5.436,5.436,5.436,1
20100301|2009-08-21 06:30,21,5.365,5.365,5.365,5.365,1
20100301|2009-08-21 07:00,21,5.365,5.365,5.35,5.35,12
20100301|2009-08-21 07:30,21,5.338,5.342,5.338,5.342,6
20100301|2009-08-21 08:00,21,5.34,5.361,5.34,5.357,9
20100301|2009-08-21 08:30,21,5.363,5.386,5.36,5.386,26
20100301|2009-08-21 09:00,21,5.393,5.407,5.393,5.4,10
20100301|2009-08-21 09:30,21,5.393,5.393,5.388,5.388,31
20100301|2009-08-21 10:00,21,5.392,5.4,5.381,5.387,13
20100301|2009-08-21 10:30,21,5.394,5.395,5.381,5.388,6
20100301|2009-08-21 11:00,21,5.387,5.392,5.387,5.392,8
20100301|2009-08-21 11:30,21,5.393,5.404,5.384,5.404,17
20100301|2009-08-21 12:00,21,5.403,5.403,5.368,5.387,35
20100301|2009-08-21 12:30,21,5.365,5.365,5.333,5.34,29
20100301|2009-08-21 13:00,21,5.355,5.371,5.342,5.363,12
20100301|2009-08-21 13:30,21,5.352,5.366,5.351,5.366,4
20100301|2009-08-21 14:00,21,5.367,5.367,5.364,5.364,2
20100301|2009-08-21 15:00,21,5.365,5.365,5.365,5.365,9
20100301|2009-08-23 20:00,24,5.359,5.359,5.359,5.359,1
20100301|2009-08-24 07:00,24,5.389,5.39,5.389,5.39,2
20100301|2009-08-24 07:30,24,5.371,5.371,5.369,5.369,2
20100301|2009-08-24 08:00,24,5.407,5.415,5.4,5.415,15
20100301|2009-08-24 08:30,24,5.425,5.448,5.4,5.413,111
20100301|2009-08-24 09:00,24,5.413,5.413,5.397,5.397,30
20100301|2009-08-24 09:30,24,5.416,5.416,5.409,5.41,20
20100301|2009-08-24 10:00,24,5.425,5.428,5.415,5.418,36
20100301|2009-08-24 10:30,24,5.421,5.432,5.42,5.432,34
20100301|2009-08-24 11:00,24,5.434,5.447,5.43,5.447,40
20100301|2009-08-24 11:30,24,5.449,5.48,5.445,5.458,44
20100301|2009-08-24 12:00,24,5.468,5.468,5.468,5.468,16
20100301|2009-08-24 12:30,24,5.461,5.461,5.454,5.454,4
20100301|2009-08-24 13:00,24,5.455,5.463,5.446,5.454,56
20100301|2009-08-24 13:30,24,5.476,5.479,5.476,5.478,7
20100301|2009-08-24 14:00,24,5.497,5.497,5.497,5.497,2
20100301|2009-08-24 14:30,24,5.495,5.499,5.493,5.496,21
20100301|2009-08-24 15:00,24,5.499,5.499,5.499,5.499,3
20100301|2009-08-25 06:30,25,5.477,5.477,5.477,5.477,2
20100301|2009-08-25 07:00,25,5.473,5.475,5.473,5.475,48
20100301|2009-08-25 07:30,25,5.465,5.467,5.465,5.467,2
20100301|2009-08-25 08:00,25,5.45,5.45,5.408,5.41,33
20100301|2009-08-25 08:30,25,5.426,5.429,5.413,5.429,29
20100301|2009-08-25 09:00,25,5.436,5.436,5.399,5.399,7
20100301|2009-08-25 09:30,25,5.419,5.426,5.413,5.418,32
20100301|2009-08-25 10:00,25,5.416,5.416,5.412,5.412,8
20100301|2009-08-25 10:30,25,5.411,5.427,5.411,5.414,34
20100301|2009-08-25 11:00,25,5.413,5.415,5.409,5.415,12
20100301|2009-08-25 11:30,25,5.404,5.404,5.403,5.403,3
20100301|2009-08-25 12:00,25,5.4,5.418,5.4,5.415,68
20100301|2009-08-25 12:30,25,5.417,5.425,5.405,5.414,44
20100301|2009-08-25 13:00,25,5.42,5.443,5.418,5.443,112
20100301|2009-08-25 13:30,25,5.442,5.442,5.431,5.434,64
20100301|2009-08-25 14:00,25,5.44,5.44,5.44,5.44,1
20100301|2009-08-25 15:00,25,5.431,5.431,5.431,5.431,3
20100301|2009-08-25 16:00,25,5.438,5.438,5.438,5.438,1
20100301|2009-08-26 06:00,26,5.391,5.391,5.391,5.391,1
20100301|2009-08-26 06:30,26,5.38,5.38,5.38,5.38,1
20100301|2009-08-26 07:30,26,5.39,5.39,5.386,5.386,2
20100301|2009-08-26 08:00,26,5.395,5.41,5.391,5.405,74
20100301|2009-08-26 08:30,26,5.395,5.4,5.39,5.392,15
20100301|2009-08-26 09:00,26,5.4,5.4,5.398,5.398,38
20100301|2009-08-26 09:30,26,5.412,5.414,5.394,5.398,24
20100301|2009-08-26 10:00,26,5.406,5.406,5.388,5.388,50
20100301|2009-08-26 10:30,26,5.398,5.398,5.39,5.397,36
20100301|2009-08-26 11:00,26,5.387,5.401,5.386,5.395,30
20100301|2009-08-26 11:30,26,5.411,5.411,5.411,5.411,6
20100301|2009-08-26 12:00,26,5.402,5.411,5.399,5.411,18
20100301|2009-08-26 12:30,26,5.405,5.412,5.405,5.41,11
20100301|2009-08-26 13:00,26,5.411,5.449,5.411,5.443,62
20100301|2009-08-26 13:30,26,5.442,5.444,5.422,5.438,41
20100301|2009-08-26 14:00,26,5.441,5.441,5.435,5.435,8
20100301|2009-08-26 14:30,26,5.441,5.441,5.441,5.441,1
20100301|2009-08-26 15:00,26,5.439,5.439,5.439,5.439,2
20100301|2009-08-26 15:30,26,5.446,5.446,5.43,5.43,9
20100301|2009-08-26 17:00,27,5.446,5.446,5.446,5.446,2
20100301|2009-08-27 00:30,27,5.418,5.418,5.418,5.418,1
20100301|2009-08-27 07:00,27,5.415,5.415,5.415,5.415,3
20100301|2009-08-27 07:30,27,5.415,5.418,5.411,5.413,28
20100301|2009-08-27 08:00,27,5.404,5.415,5.352,5.353,47
20100301|2009-08-27 08:30,27,5.353,5.369,5.353,5.365,28
20100301|2009-08-27 09:00,27,5.36,5.385,5.357,5.375,63
20100301|2009-08-27 09:30,27,5.33,5.33,5.303,5.311,17
20100301|2009-08-27 10:00,27,5.301,5.338,5.297,5.33,42
20100301|2009-08-27 10:30,27,5.328,5.329,5.321,5.324,53
20100301|2009-08-27 11:00,27,5.327,5.334,5.326,5.334,31
20100301|2009-08-27 11:30,27,5.34,5.34,5.336,5.336,16
20100301|2009-08-27 12:00,27,5.324,5.326,5.318,5.324,27
20100301|2009-08-27 12:30,27,5.329,5.36,5.329,5.356,24
20100301|2009-08-27 13:00,27,5.375,5.427,5.375,5.407,79
20100301|2009-08-27 13:30,27,5.402,5.417,5.402,5.409,23
20100301|2009-08-27 14:00,27,5.407,5.407,5.389,5.389,30
20100301|2009-08-27 15:00,27,5.377,5.377,5.377,5.377,1
20100301|2009-08-27 15:30,27,5.377,5.377,5.377,5.377,1
20100301|2009-08-27 19:00,28,5.405,5.405,5.4,5.4,2
20100301|2009-08-28 07:00,28,5.328,5.334,5.316,5.317,31
20100301|2009-08-28 07:30,28,5.312,5.312,5.289,5.307,24
20100301|2009-08-28 08:00,28,5.3,5.31,5.266,5.306,21
20100301|2009-08-28 08:30,28,5.309,5.318,5.299,5.299,57
20100301|2009-08-28 09:00,28,5.282,5.297,5.28,5.293,164
20100301|2009-08-28 09:30,28,5.3,5.312,5.29,5.29,164
20100301|2009-08-28 10:00,28,5.296,5.302,5.29,5.301,74
20100301|2009-08-28 10:30,28,5.3,5.3,5.27,5.29,149
20100301|2009-08-28 11:00,28,5.285,5.315,5.281,5.313,65
20100301|2009-08-28 11:30,28,5.317,5.321,5.29,5.29,17
20100301|2009-08-28 12:00,28,5.302,5.312,5.299,5.312,16
20100301|2009-08-28 12:30,28,5.307,5.308,5.289,5.297,26
20100301|2009-08-28 13:00,28,5.289,5.307,5.282,5.287,19
20100301|2009-08-28 13:30,28,5.29,5.301,5.285,5.296,14
20100301|2009-08-28 14:00,28,5.296,5.296,5.294,5.294,4
20100301|2009-08-28 14:30,28,5.297,5.297,5.297,5.297,1
20100301|2009-08-28 15:30,28,5.273,5.273,5.27,5.27,10
20100301|2009-08-31 05:00,31,5.25,5.25,5.25,5.25,12
20100301|2009-08-31 06:30,31,5.25,5.25,5.25,5.25,3
20100301|2009-08-31 07:00,31,5.233,5.233,5.208,5.214,38
20100301|2009-08-31 07:30,31,5.216,5.219,5.195,5.195,21
20100301|2009-08-31 08:00,31,5.2,5.221,5.171,5.202,29
20100301|2009-08-31 08:30,31,5.195,5.2,5.19,5.2,9
20100301|2009-08-31 09:00,31,5.223,5.223,5.195,5.195,16
20100301|2009-08-31 09:30,31,5.196,5.223,5.196,5.223,18
20100301|2009-08-31 10:00,31,5.21,5.221,5.207,5.22,17
20100301|2009-08-31 10:30,31,5.23,5.23,5.201,5.201,18
20100301|2009-08-31 11:00,31,5.21,5.21,5.205,5.205,8
20100301|2009-08-31 11:30,31,5.202,5.215,5.197,5.197,64
20100301|2009-08-31 12:00,31,5.197,5.2,5.194,5.2,91
20100301|2009-08-31 12:30,31,5.2,5.2,5.188,5.188,29
20100301|2009-08-31 13:00,31,5.191,5.2,5.187,5.197,65
20100301|2009-08-31 13:30,31,5.199,5.199,5.196,5.196,16
20100301|2009-08-31 14:00,31,5.196,5.196,5.196,5.196,1
20100301|2009-08-31 14:30,31,5.195,5.195,5.195,5.195,2
20100301|2009-09-01 07:00,1,5.19,5.19,5.187,5.187,7
20100301|2009-09-01 07:30,1,5.187,5.187,5.174,5.18,13
20100301|2009-09-01 08:00,1,5.16,5.167,5.153,5.156,26
20100301|2009-09-01 08:30,1,5.162,5.169,5.155,5.169,18
20100301|2009-09-01 09:00,1,5.169,5.212,5.169,5.212,116
20100301|2009-09-01 09:30,1,5.191,5.191,5.17,5.17,5
20100301|2009-09-01 10:00,1,5.161,5.161,5.108,5.108,9
20100301|2009-09-01 10:30,1,5.1,5.1,5.089,5.097,40
20100301|2009-09-01 11:00,1,5.099,5.101,5.097,5.101,5
20100301|2009-09-01 11:30,1,5.101,5.113,5.101,5.11,69
20100301|2009-09-01 12:00,1,5.1,5.1,5.085,5.085,67
20100301|2009-09-01 12:30,1,5.082,5.09,5.081,5.09,17
20100301|2009-09-01 13:00,1,5.076,5.076,5.064,5.064,18
20100301|2009-09-01 13:30,1,5.068,5.068,5.063,5.063,9
20100301|2009-09-01 14:00,1,5.067,5.067,5.066,5.066,2
20100301|2009-09-01 14:30,1,5.061,5.066,5.061,5.066,6
20100301|2009-09-01 15:30,1,5.067,5.067,5.067,5.067,1
20100301|2009-09-01 17:30,2,5.083,5.083,5.083,5.083,25
20100301|2009-09-01 19:30,2,5.083,5.1,5.075,5.1,3
20100301|2009-09-02 02:00,2,5.075,5.075,5.075,5.075,1
20100301|2009-09-02 02:30,2,5.075,5.075,5.075,5.075,8
20100301|2009-09-02 03:30,2,5.073,5.073,5.073,5.073,1
20100301|2009-09-02 06:00,2,5.098,5.105,5.098,5.105,4
20100301|2009-09-02 06:30,2,5.065,5.065,5.065,5.065,4
20100301|2009-09-02 07:00,2,5.065,5.065,5.049,5.05,29
20100301|2009-09-02 07:30,2,5.063,5.063,5.045,5.056,19
20100301|2009-09-02 08:00,2,5.06,5.08,5.06,5.062,34
20100301|2009-09-02 08:30,2,5.075,5.11,5.073,5.101,38
20100301|2009-09-02 09:00,2,5.086,5.1,5.084,5.092,22
20100301|2009-09-02 09:30,2,5.091,5.113,5.09,5.113,44
20100301|2009-09-02 10:00,2,5.117,5.117,5.092,5.092,93
20100301|2009-09-02 10:30,2,5.104,5.104,5.057,5.057,172
20100301|2009-09-02 11:00,2,5.063,5.068,5.057,5.057,5
20100301|2009-09-02 11:30,2,5.061,5.062,5.06,5.062,3
20100301|2009-09-02 12:00,2,5.049,5.069,5.047,5.069,17
20100301|2009-09-02 13:00,2,5.07,5.07,5.025,5.025,124
20100301|2009-09-02 13:30,2,5.025,5.036,5.025,5.03,22
20100301|2009-09-02 14:00,2,5.04,5.04,5.029,5.029,6
20100301|2009-09-02 15:00,2,5.036,5.036,5.036,5.036,3
20100301|2009-09-02 15:30,2,5.041,5.041,5.041,5.041,1
20100301|2009-09-02 16:00,2,5.043,5.043,5.043,5.043,2
20100301|2009-09-02 18:30,3,5,5,5,5,1
20100301|2009-09-03 07:00,3,5.038,5.038,5.038,5.038,1
20100301|2009-09-03 07:30,3,5.04,5.041,5.038,5.041,13
20100301|2009-09-03 08:00,3,5.042,5.063,5.042,5.056,14
20100301|2009-09-03 08:30,3,5.069,5.075,5.059,5.059,60
20100301|2009-09-03 09:00,3,5.05,5.05,5.027,5.027,38
20100301|2009-09-03 09:30,3,4.995,5.01,4.974,4.974,56
20100301|2009-09-03 10:00,3,4.972,4.972,4.937,4.938,53
20100301|2009-09-03 10:30,3,4.952,4.959,4.95,4.95,164
20100301|2009-09-03 11:00,3,4.949,4.949,4.94,4.94,75
20100301|2009-09-03 11:30,3,4.935,4.941,4.917,4.917,89
20100301|2009-09-03 12:00,3,4.916,4.931,4.916,4.924,55
20100301|2009-09-03 12:30,3,4.919,4.92,4.91,4.915,13
20100301|2009-09-03 13:00,3,4.916,4.917,4.873,4.879,64
20100301|2009-09-03 13:30,3,4.879,4.879,4.874,4.874,2
20100301|2009-09-03 14:00,3,4.873,4.874,4.873,4.874,5
20100301|2009-09-03 14:30,3,4.886,4.886,4.886,4.886,2
20100301|2009-09-03 15:00,3,4.876,4.878,4.874,4.874,6
20100301|2009-09-03 15:30,3,4.885,4.885,4.882,4.884,4
20100301|2009-09-04 02:30,4,4.86,4.86,4.86,4.86,2
20100301|2009-09-04 05:30,4,4.798,4.798,4.798,4.798,2
20100301|2009-09-04 06:00,4,4.772,4.773,4.76,4.76,5
20100301|2009-09-04 06:30,4,4.76,4.763,4.733,4.756,18
20100301|2009-09-04 07:00,4,4.768,4.8,4.768,4.79,10
20100301|2009-09-04 07:30,4,4.776,4.783,4.749,4.749,47
20100301|2009-09-04 08:00,4,4.789,4.825,4.779,4.789,15
20100301|2009-09-04 08:30,4,4.795,4.832,4.79,4.807,171
20100301|2009-09-04 09:00,4,4.813,4.823,4.805,4.81,33
20100301|2009-09-04 09:30,4,4.809,4.812,4.8,4.805,80
20100301|2009-09-04 10:00,4,4.811,4.815,4.801,4.815,23
20100301|2009-09-04 10:30,4,4.811,4.827,4.808,4.824,52
20100301|2009-09-04 11:00,4,4.81,4.84,4.81,4.811,103
20100301|2009-09-04 11:30,4,4.819,4.832,4.819,4.824,117
20100301|2009-09-04 12:00,4,4.826,4.826,4.799,4.81,46
20100301|2009-09-04 12:30,4,4.82,4.821,4.814,4.814,7
20100301|2009-09-04 13:00,4,4.82,4.864,4.82,4.864,182
20100301|2009-09-04 13:30,4,4.888,4.89,4.885,4.885,17
20100301|2009-09-04 14:00,4,4.9,4.903,4.9,4.903,2
20100301|2009-09-07 03:00,8,4.85,4.85,4.85,4.85,1
20100301|2009-09-07 08:30,8,4.81,4.81,4.81,4.81,1
20100301|2009-09-07 20:30,8,4.83,4.83,4.83,4.83,1
20100301|2009-09-08 03:30,8,4.885,4.885,4.885,4.885,1
20100301|2009-09-08 04:00,8,4.889,4.889,4.889,4.889,2
20100301|2009-09-08 06:30,8,4.921,4.935,4.921,4.935,19
20100301|2009-09-08 07:00,8,4.95,4.95,4.94,4.945,3
20100301|2009-09-08 07:30,8,4.968,5.015,4.968,5.012,10
20100301|2009-09-08 08:00,8,4.998,4.998,4.921,4.95,149
20100301|2009-09-08 08:30,8,4.95,4.95,4.91,4.913,19
20100301|2009-09-08 09:00,8,4.889,4.93,4.887,4.93,212
20100301|2009-09-08 09:30,8,4.95,4.95,4.91,4.924,83
20100301|2009-09-08 10:00,8,4.928,4.962,4.928,4.948,115
20100301|2009-09-08 10:30,8,4.96,4.968,4.939,4.945,58
20100301|2009-09-08 11:00,8,4.96,4.97,4.955,4.965,67
20100301|2009-09-08 11:30,8,4.965,4.98,4.963,4.98,27
20100301|2009-09-08 12:00,8,4.98,4.982,4.948,4.976,11
20100301|2009-09-08 12:30,8,4.947,4.97,4.946,4.967,36
20100301|2009-09-08 13:00,8,4.955,4.964,4.93,4.958,53
20100301|2009-09-08 13:30,8,4.96,4.96,4.959,4.959,2
20100301|2009-09-08 14:00,8,4.983,4.983,4.983,4.983,2
20100301|2009-09-08 14:30,8,4.981,4.982,4.973,4.973,3
20100301|2009-09-08 15:00,8,4.983,4.983,4.983,4.983,1
20100301|2009-09-09 07:00,9,5.005,5.011,5.002,5.011,26
20100301|2009-09-09 07:30,9,5.012,5.013,4.984,4.988,12
20100301|2009-09-09 08:00,9,5,5.04,4.999,5.035,36
20100301|2009-09-09 08:30,9,5.04,5.048,5.017,5.045,75
20100301|2009-09-09 09:00,9,5.044,5.085,5.043,5.06,125
20100301|2009-09-09 09:30,9,5.056,5.075,5.052,5.074,69
20100301|2009-09-09 10:00,9,5.071,5.071,5.055,5.055,36
20100301|2009-09-09 10:30,9,5.057,5.086,5.057,5.086,28
20100301|2009-09-09 11:00,9,5.085,5.085,5.082,5.082,8
20100301|2009-09-09 11:30,9,5.086,5.086,5.061,5.07,35
20100301|2009-09-09 12:00,9,5.071,5.075,5.064,5.064,28
20100301|2009-09-09 12:30,9,5.034,5.04,5.018,5.031,44
20100301|2009-09-09 13:00,9,5.031,5.034,4.966,4.971,98
20100301|2009-09-09 13:30,9,4.988,4.988,4.98,4.98,3
20100301|2009-09-09 14:00,9,4.977,4.98,4.977,4.979,21
20100301|2009-09-09 14:30,9,4.988,4.988,4.984,4.984,2
20100301|2009-09-09 15:00,9,4.983,4.983,4.983,4.983,1
20100301|2009-09-09 15:30,9,4.99,4.99,4.987,4.987,2
20100301|2009-09-09 20:30,10,4.995,4.995,4.995,4.995,1
20100301|2009-09-09 23:30,10,5.005,5.005,5.005,5.005,4
20100301|2009-09-10 00:00,10,5.005,5.005,5.005,5.005,2
20100301|2009-09-10 07:30,10,4.983,4.983,4.98,4.98,50
20100301|2009-09-10 08:00,10,4.984,4.986,4.962,4.962,73
20100301|2009-09-10 08:30,10,4.948,4.948,4.91,4.91,20
20100301|2009-09-10 09:00,10,4.915,4.935,4.914,4.935,21
20100301|2009-09-10 09:30,10,4.935,5.03,4.935,5.013,206
20100301|2009-09-10 10:00,10,5.011,5.085,5.011,5.075,183
20100301|2009-09-10 10:30,10,5.05,5.123,5.05,5.095,189
20100301|2009-09-10 11:00,10,5.108,5.111,5.085,5.085,139
20100301|2009-09-10 11:30,10,5.09,5.163,5.09,5.154,95
20100301|2009-09-10 12:00,10,5.165,5.175,5.164,5.175,52
20100301|2009-09-10 12:30,10,5.14,5.221,5.14,5.206,110
20100301|2009-09-10 13:00,10,5.209,5.308,5.209,5.29,106
20100301|2009-09-10 13:30,10,5.298,5.335,5.298,5.32,65
20100301|2009-09-10 14:00,10,5.33,5.33,5.285,5.29,15
20100301|2009-09-10 14:30,10,5.304,5.304,5.304,5.304,5
20100301|2009-09-10 15:00,10,5.301,5.301,5.301,5.301,1
20100301|2009-09-10 15:30,10,5.301,5.301,5.301,5.301,1
20100301|2009-09-10 16:00,10,5.296,5.296,5.296,5.296,4
20100301|2009-09-10 18:30,11,5.275,5.275,5.275,5.275,1
20100301|2009-09-11 05:00,11,5.275,5.275,5.275,5.275,5
20100301|2009-09-11 07:00,11,5.349,5.349,5.28,5.28,33
20100301|2009-09-11 07:30,11,5.3,5.31,5.3,5.31,99
20100301|2009-09-11 08:00,11,5.31,5.443,5.31,5.437,149
20100301|2009-09-11 08:30,11,5.414,5.414,5.33,5.397,60
20100301|2009-09-11 09:00,11,5.376,5.398,5.356,5.389,34
20100301|2009-09-11 09:30,11,5.384,5.42,5.381,5.397,59
20100301|2009-09-11 10:00,11,5.395,5.417,5.384,5.402,46
20100301|2009-09-11 10:30,11,5.387,5.388,5.345,5.376,99
20100301|2009-09-11 11:00,11,5.372,5.374,5.23,5.23,68
20100301|2009-09-11 11:30,11,5.288,5.307,5.232,5.292,52
20100301|2009-09-11 12:00,11,5.264,5.265,5.16,5.21,24
20100301|2009-09-11 12:30,11,5.213,5.213,5.13,5.13,83
20100301|2009-09-11 13:00,11,5.13,5.13,5.098,5.128,170
20100301|2009-09-11 13:30,11,5.125,5.152,5.124,5.152,27
20100301|2009-09-11 14:00,11,5.146,5.146,5.146,5.146,1
20100301|2009-09-11 14:30,11,5.14,5.14,5.14,5.14,2
20100301|2009-09-11 15:30,11,5.158,5.158,5.158,5.158,1
20100301|2009-09-14 03:00,14,5.19,5.19,5.19,5.19,1
20100301|2009-09-14 03:30,14,5.18,5.18,5.17,5.17,6
20100301|2009-09-14 05:30,14,5.149,5.155,5.149,5.155,8
20100301|2009-09-14 06:00,14,5.157,5.159,5.157,5.158,6
20100301|2009-09-14 07:00,14,5.14,5.142,5.14,5.142,8
20100301|2009-09-14 07:30,14,5.118,5.119,5.117,5.117,12
20100301|2009-09-14 08:00,14,5.17,5.265,5.17,5.265,43
20100301|2009-09-14 08:30,14,5.261,5.35,5.255,5.332,33
20100301|2009-09-14 09:00,14,5.27,5.313,5.27,5.297,46
20100301|2009-09-14 09:30,14,5.298,5.329,5.298,5.308,25
20100301|2009-09-14 10:00,14,5.329,5.357,5.314,5.314,42
20100301|2009-09-14 10:30,14,5.304,5.332,5.287,5.332,46
20100301|2009-09-14 11:00,14,5.319,5.328,5.246,5.328,96
20100301|2009-09-14 11:30,14,5.28,5.287,5.26,5.263,106
20100301|2009-09-14 12:00,14,5.277,5.277,5.249,5.25,142
20100301|2009-09-14 12:30,14,5.29,5.305,5.273,5.277,35
20100301|2009-09-14 13:00,14,5.264,5.318,5.258,5.318,76
20100301|2009-09-14 13:30,14,5.325,5.365,5.325,5.357,66
20100301|2009-09-14 14:00,14,5.36,5.36,5.345,5.345,13
20100301|2009-09-14 15:00,14,5.37,5.38,5.37,5.38,26
20100301|2009-09-14 15:30,14,5.391,5.391,5.391,5.391,1
20100301|2009-09-15 06:30,15,5.43,5.43,5.43,5.43,1
20100301|2009-09-15 07:00,15,5.421,5.427,5.389,5.389,22
20100301|2009-09-15 07:30,15,5.42,5.43,5.408,5.416,35
20100301|2009-09-15 08:00,15,5.41,5.422,5.337,5.357,48
20100301|2009-09-15 08:30,15,5.366,5.367,5.329,5.329,14
20100301|2009-09-15 09:00,15,5.3,5.325,5.257,5.257,48
20100301|2009-09-15 09:30,15,5.267,5.291,5.242,5.291,86
20100301|2009-09-15 10:00,15,5.274,5.281,5.26,5.28,19
20100301|2009-09-15 10:30,15,5.275,5.361,5.26,5.334,45
20100301|2009-09-15 11:00,15,5.337,5.345,5.326,5.345,8
20100301|2009-09-15 11:30,15,5.339,5.351,5.315,5.349,29
20100301|2009-09-15 12:00,15,5.358,5.373,5.327,5.327,79
20100301|2009-09-15 12:30,15,5.351,5.351,5.295,5.324,155
20100301|2009-09-15 13:00,15,5.277,5.291,5.24,5.254,225
20100301|2009-09-15 13:30,15,5.249,5.283,5.249,5.277,18
20100301|2009-09-15 14:00,15,5.28,5.28,5.28,5.28,1
20100301|2009-09-15 14:30,15,5.28,5.28,5.28,5.28,49
20100301|2009-09-15 15:00,15,5.28,5.28,5.28,5.28,31
20100301|2009-09-16 03:00,16,5.35,5.35,5.35,5.35,2
20100301|2009-09-16 04:00,16,5.35,5.35,5.35,5.35,1
20100301|2009-09-16 07:00,16,5.32,5.36,5.32,5.36,5
20100301|2009-09-16 07:30,16,5.34,5.347,5.32,5.337,22
20100301|2009-09-16 08:00,16,5.345,5.387,5.325,5.37,97
20100301|2009-09-16 08:30,16,5.37,5.377,5.317,5.345,97
20100301|2009-09-16 09:00,16,5.352,5.377,5.346,5.354,76
20100301|2009-09-16 09:30,16,5.359,5.424,5.359,5.364,191
20100301|2009-09-16 10:00,16,5.354,5.371,5.334,5.37,26
20100301|2009-09-16 10:30,16,5.363,5.417,5.357,5.4,61
20100301|2009-09-16 11:00,16,5.4,5.486,5.4,5.476,803
20100301|2009-09-16 11:30,16,5.473,5.475,5.443,5.445,16
20100301|2009-09-16 12:00,16,5.467,5.473,5.442,5.47,25
20100301|2009-09-16 12:30,16,5.444,5.46,5.394,5.426,100
20100301|2009-09-16 13:00,16,5.457,5.589,5.454,5.589,268
20100301|2009-09-16 13:30,16,5.579,5.583,5.572,5.577,95
20100301|2009-09-16 14:00,16,5.585,5.59,5.585,5.59,3
20100301|2009-09-16 14:30,16,5.583,5.583,5.573,5.573,4
20100301|2009-09-17 03:30,17,5.545,5.545,5.545,5.545,1
20100301|2009-09-17 05:30,17,5.58,5.58,5.58,5.58,4
20100301|2009-09-17 06:30,17,5.58,5.58,5.58,5.58,9
20100301|2009-09-17 07:00,17,5.566,5.6,5.562,5.585,23
20100301|2009-09-17 07:30,17,5.591,5.596,5.571,5.571,7
20100301|2009-09-17 08:00,17,5.557,5.557,5.482,5.486,56
20100301|2009-09-17 08:30,17,5.488,5.509,5.479,5.505,31
20100301|2009-09-17 09:00,17,5.505,5.54,5.488,5.51,36
20100301|2009-09-17 09:30,17,5.527,5.651,5.472,5.489,280
20100301|2009-09-17 10:00,17,5.472,5.5,5.471,5.5,41
20100301|2009-09-17 10:30,17,5.489,5.501,5.484,5.484,17
20100301|2009-09-17 11:00,17,5.449,5.493,5.449,5.493,25
20100301|2009-09-17 11:30,17,5.516,5.52,5.486,5.486,43
20100301|2009-09-17 12:00,17,5.465,5.465,5.434,5.441,17
20100301|2009-09-17 12:30,17,5.48,5.518,5.474,5.476,30
20100301|2009-09-17 13:00,17,5.47,5.483,5.378,5.379,148
20100301|2009-09-17 13:30,17,5.374,5.393,5.374,5.379,26
20100301|2009-09-17 14:00,17,5.379,5.392,5.371,5.392,22
20100301|2009-09-17 14:30,17,5.394,5.397,5.394,5.397,2
20100301|2009-09-17 15:00,17,5.38,5.38,5.38,5.38,1
20100301|2009-09-17 15:30,17,5.39,5.39,5.38,5.38,4
20100301|2009-09-17 23:00,18,5.375,5.375,5.375,5.375,1
20100301|2009-09-18 04:00,18,5.428,5.428,5.428,5.428,1
20100301|2009-09-18 04:30,18,5.439,5.439,5.439,5.439,1
20100301|2009-09-18 06:30,18,5.47,5.47,5.414,5.414,14
20100301|2009-09-18 07:00,18,5.436,5.44,5.436,5.44,4
20100301|2009-09-18 07:30,18,5.43,5.458,5.395,5.458,8
20100301|2009-09-18 08:00,18,5.453,5.483,5.449,5.473,75
20100301|2009-09-18 08:30,18,5.476,5.489,5.405,5.412,122
20100301|2009-09-18 09:00,18,5.406,5.421,5.384,5.402,83
20100301|2009-09-18 09:30,18,5.401,5.423,5.401,5.422,13
20100301|2009-09-18 10:00,18,5.432,5.456,5.424,5.445,15
20100301|2009-09-18 10:30,18,5.434,5.487,5.434,5.468,123
20100301|2009-09-18 11:00,18,5.48,5.484,5.46,5.47,55
20100301|2009-09-18 11:30,18,5.49,5.509,5.465,5.481,44
20100301|2009-09-18 12:30,18,5.502,5.533,5.488,5.533,49
20100301|2009-09-18 13:00,18,5.547,5.593,5.526,5.589,75
20100301|2009-09-18 13:30,18,5.57,5.571,5.57,5.571,2
20100301|2009-09-21 03:30,21,5.52,5.52,5.52,5.52,3
20100301|2009-09-21 07:00,21,5.522,5.522,5.498,5.498,19
20100301|2009-09-21 07:30,21,5.5,5.5,5.5,5.5,1
20100301|2009-09-21 08:00,21,5.521,5.521,5.483,5.498,22
20100301|2009-09-21 08:30,21,5.516,5.516,5.425,5.427,71
20100301|2009-09-21 09:00,21,5.422,5.52,5.42,5.5,43
20100301|2009-09-21 09:30,21,5.497,5.51,5.475,5.475,20
20100301|2009-09-21 10:00,21,5.463,5.482,5.462,5.482,12
20100301|2009-09-21 10:30,21,5.51,5.541,5.504,5.518,24
20100301|2009-09-21 11:00,21,5.505,5.505,5.475,5.475,20
20100301|2009-09-21 11:30,21,5.492,5.548,5.492,5.548,15
20100301|2009-09-21 12:00,21,5.501,5.517,5.5,5.517,4
20100301|2009-09-21 12:30,21,5.515,5.515,5.492,5.514,13
20100301|2009-09-21 13:00,21,5.483,5.49,5.4,5.402,63
20100301|2009-09-21 13:30,21,5.41,5.424,5.41,5.418,13
20100301|2009-09-21 14:00,21,5.434,5.434,5.434,5.434,1
20100301|2009-09-21 23:30,22,5.47,5.47,5.47,5.47,1
20100301|2009-09-22 03:00,22,5.52,5.52,5.52,5.52,12
20100301|2009-09-22 04:30,22,5.52,5.52,5.52,5.52,13
20100301|2009-09-22 06:30,22,5.52,5.52,5.518,5.518,5
20100301|2009-09-22 07:00,22,5.514,5.514,5.487,5.492,28
20100301|2009-09-22 07:30,22,5.496,5.518,5.493,5.518,27
20100301|2009-09-22 08:00,22,5.519,5.519,5.483,5.485,111
20100301|2009-09-22 08:30,22,5.49,5.493,5.42,5.444,60
20100301|2009-09-22 09:00,22,5.443,5.445,5.412,5.429,49
20100301|2009-09-22 09:30,22,5.407,5.421,5.39,5.413,36
20100301|2009-09-22 10:00,22,5.438,5.45,5.435,5.45,19
20100301|2009-09-22 10:30,22,5.439,5.45,5.429,5.45,19
20100301|2009-09-22 11:00,22,5.472,5.493,5.472,5.49,35
20100301|2009-09-22 11:30,22,5.479,5.498,5.468,5.498,14
20100301|2009-09-22 12:00,22,5.484,5.484,5.444,5.45,23
20100301|2009-09-22 12:30,22,5.45,5.469,5.441,5.441,11
20100301|2009-09-22 13:00,22,5.475,5.514,5.47,5.509,134
20100301|2009-09-22 13:30,22,5.507,5.524,5.507,5.522,10
20100301|2009-09-22 14:00,22,5.518,5.518,5.518,5.518,1
20100301|2009-09-22 15:00,22,5.539,5.54,5.539,5.54,18
20100301|2009-09-23 07:00,23,5.552,5.552,5.552,5.552,3
20100301|2009-09-23 07:30,23,5.588,5.633,5.587,5.626,55
20100301|2009-09-23 08:00,23,5.616,5.651,5.615,5.64,39
20100301|2009-09-23 08:30,23,5.642,5.645,5.623,5.63,71
20100301|2009-09-23 09:00,23,5.625,5.675,5.622,5.67,149
20100301|2009-09-23 09:30,23,5.652,5.684,5.637,5.657,131
20100301|2009-09-23 10:00,23,5.648,5.648,5.592,5.592,46
20100301|2009-09-23 10:30,23,5.625,5.65,5.625,5.646,49
20100301|2009-09-23 11:00,23,5.658,5.66,5.645,5.648,53
20100301|2009-09-23 11:30,23,5.647,5.685,5.647,5.685,27
20100301|2009-09-23 12:00,23,5.7,5.705,5.671,5.696,30
20100301|2009-09-23 12:30,23,5.699,5.712,5.692,5.694,34
20100301|2009-09-23 13:00,23,5.71,5.715,5.671,5.715,108
20100301|2009-09-23 13:30,23,5.715,5.72,5.703,5.71,31
20100301|2009-09-23 14:00,23,5.705,5.72,5.7,5.7,72
20100301|2009-09-23 14:30,23,5.695,5.695,5.694,5.694,2
20100301|2009-09-23 15:00,23,5.677,5.677,5.677,5.677,1
20100301|2009-09-23 15:30,23,5.678,5.678,5.678,5.678,1
20100301|2009-09-24 03:00,24,5.67,5.67,5.67,5.67,1
20100301|2009-09-24 06:00,24,5.71,5.71,5.71,5.71,2
20100301|2009-09-24 07:00,24,5.706,5.71,5.704,5.704,24
20100301|2009-09-24 07:30,24,5.7,5.7,5.686,5.686,11
20100301|2009-09-24 08:00,24,5.703,5.734,5.698,5.701,87
20100301|2009-09-24 08:30,24,5.696,5.696,5.68,5.685,105
20100301|2009-09-24 09:00,24,5.699,5.712,5.657,5.661,68
20100301|2009-09-24 09:30,24,5.677,5.79,5.677,5.79,122
20100301|2009-09-24 10:00,24,5.759,5.76,5.731,5.75,46
20100301|2009-09-24 10:30,24,5.728,5.728,5.724,5.724,9
20100301|2009-09-24 11:00,24,5.714,5.732,5.714,5.732,17
20100301|2009-09-24 11:30,24,5.765,5.765,5.75,5.75,18
20100301|2009-09-24 12:00,24,5.795,5.861,5.78,5.86,118
20100301|2009-09-24 12:30,24,5.848,5.857,5.823,5.855,78
20100301|2009-09-24 13:00,24,5.828,5.852,5.807,5.842,65
20100301|2009-09-24 13:30,24,5.848,5.853,5.845,5.852,15
20100301|2009-09-24 14:00,24,5.84,5.84,5.84,5.84,2
20100301|2009-09-24 14:30,24,5.833,5.837,5.83,5.837,14
20100301|2009-09-25 01:00,25,5.915,5.915,5.915,5.915,1
20100301|2009-09-25 04:30,25,5.894,5.894,5.894,5.894,1
20100301|2009-09-25 06:30,25,5.882,5.894,5.882,5.894,2
20100301|2009-09-25 07:00,25,5.91,5.92,5.91,5.92,6
20100301|2009-09-25 07:30,25,5.92,5.931,5.913,5.93,72
20100301|2009-09-25 08:00,25,5.92,5.92,5.883,5.888,103
20100301|2009-09-25 08:30,25,5.893,5.899,5.854,5.89,53
20100301|2009-09-25 09:00,25,5.886,5.898,5.866,5.866,55
20100301|2009-09-25 09:30,25,5.865,5.865,5.824,5.842,10
20100301|2009-09-25 10:00,25,5.811,5.811,5.786,5.797,13
20100301|2009-09-25 10:30,25,5.808,5.808,5.779,5.799,112
20100301|2009-09-25 11:00,25,5.803,5.826,5.79,5.801,36
20100301|2009-09-25 11:30,25,5.803,5.817,5.786,5.786,69
20100301|2009-09-25 12:00,25,5.785,5.797,5.785,5.797,8
20100301|2009-09-25 12:30,25,5.783,5.85,5.783,5.839,34
20100301|2009-09-25 13:00,25,5.843,5.92,5.843,5.907,132
20100301|2009-09-25 13:30,25,5.91,5.912,5.91,5.911,32
20100301|2009-09-25 14:30,25,5.901,5.906,5.901,5.906,2
20100301|2009-09-25 15:00,25,5.911,5.915,5.911,5.915,10
20100301|2009-09-28 04:30,28,5.93,5.93,5.93,5.93,2
20100301|2009-09-28 06:30,28,5.934,5.934,5.934,5.934,10
20100301|2009-09-28 07:30,28,5.906,5.909,5.9,5.9,21
20100301|2009-09-28 08:00,28,5.88,5.894,5.852,5.854,140
20100301|2009-09-28 08:30,28,5.853,5.876,5.808,5.818,82
20100301|2009-09-28 09:00,28,5.823,5.86,5.815,5.823,105
20100301|2009-09-28 09:30,28,5.817,5.83,5.8,5.8,16
20100301|2009-09-28 10:00,28,5.805,5.839,5.805,5.833,34
20100301|2009-09-28 10:30,28,5.836,5.843,5.83,5.843,22
20100301|2009-09-28 11:00,28,5.841,5.841,5.833,5.833,15
20100301|2009-09-28 11:30,28,5.835,5.842,5.833,5.833,16
20100301|2009-09-28 12:00,28,5.814,5.819,5.793,5.806,7
20100301|2009-09-28 12:30,28,5.802,5.828,5.802,5.806,11
20100301|2009-09-28 13:00,28,5.829,5.87,5.829,5.845,93
20100301|2009-09-28 13:30,28,5.845,5.857,5.845,5.857,6
20100301|2009-09-28 14:00,28,5.864,5.864,5.864,5.864,1
20100301|2009-09-28 14:30,28,5.85,5.85,5.85,5.85,1
20100301|2009-09-29 01:00,29,5.824,5.824,5.824,5.824,1
20100301|2009-09-29 04:30,29,5.858,5.858,5.858,5.858,1
20100301|2009-09-29 05:30,29,5.825,5.825,5.825,5.825,2
20100301|2009-09-29 06:00,29,5.825,5.825,5.825,5.825,6
20100301|2009-09-29 07:00,29,5.791,5.791,5.791,5.791,1
20100301|2009-09-29 07:30,29,5.762,5.762,5.695,5.712,44
20100301|2009-09-29 08:00,29,5.715,5.739,5.704,5.709,34
20100301|2009-09-29 08:30,29,5.71,5.75,5.71,5.723,127
20100301|2009-09-29 09:00,29,5.734,5.763,5.718,5.753,54
20100301|2009-09-29 09:30,29,5.78,5.927,5.78,5.906,96
20100301|2009-09-29 10:00,29,5.9,5.962,5.9,5.914,35
20100301|2009-09-29 10:30,29,5.906,5.908,5.871,5.908,21
20100301|2009-09-29 11:00,29,5.897,5.948,5.897,5.948,2
20100301|2009-09-29 11:30,29,5.934,5.951,5.926,5.95,24
20100301|2009-09-29 12:00,29,5.959,5.971,5.955,5.959,115
20100301|2009-09-29 12:30,29,5.959,5.999,5.953,5.982,304
20100301|2009-09-29 13:00,29,5.976,5.976,5.9,5.927,209
20100301|2009-09-29 13:30,29,5.92,5.921,5.915,5.915,22
20100301|2009-09-29 14:00,29,5.927,5.93,5.927,5.93,2
20100301|2009-09-29 14:30,29,5.927,5.927,5.927,5.927,3
20100301|2009-09-29 15:30,29,5.925,5.925,5.925,5.925,1
20100301|2009-09-30 06:30,30,5.92,5.92,5.884,5.884,23
20100301|2009-09-30 07:00,30,5.879,5.879,5.851,5.851,2
20100301|2009-09-30 07:30,30,5.835,5.836,5.828,5.829,11
20100301|2009-09-30 08:00,30,5.847,5.943,5.847,5.904,72
20100301|2009-09-30 08:30,30,5.904,5.924,5.874,5.874,30
20100301|2009-09-30 09:00,30,5.871,5.901,5.871,5.89,22
20100301|2009-09-30 09:30,30,5.91,5.931,5.893,5.93,39
20100301|2009-09-30 10:00,30,5.92,5.98,5.9,5.963,58
20100301|2009-09-30 10:30,30,5.953,5.973,5.953,5.973,9
20100301|2009-09-30 11:00,30,5.943,5.962,5.921,5.935,16
20100301|2009-09-30 11:30,30,5.934,5.943,5.925,5.931,31
20100301|2009-09-30 12:00,30,5.931,5.936,5.889,5.9,23
20100301|2009-09-30 12:30,30,5.906,5.922,5.906,5.92,88
20100301|2009-09-30 13:00,30,5.935,5.945,5.926,5.945,22
20100301|2009-09-30 13:30,30,5.945,5.945,5.924,5.94,10
20100301|2009-09-30 14:00,30,5.942,5.945,5.924,5.924,24
20100301|2009-09-30 14:30,30,5.924,5.924,5.912,5.912,8
20100301|2009-09-30 19:30,1,5.878,5.878,5.878,5.878,1
20100301|2009-09-30 20:30,1,5.878,5.878,5.878,5.878,1
20100301|2009-10-01 06:30,1,5.82,5.82,5.819,5.819,6
20100301|2009-10-01 07:00,1,5.8,5.801,5.779,5.779,18
20100301|2009-10-01 07:30,1,5.793,5.826,5.781,5.781,24
20100301|2009-10-01 08:00,1,5.777,5.799,5.669,5.719,220
20100301|2009-10-01 08:30,1,5.748,5.756,5.719,5.74,67
20100301|2009-10-01 09:00,1,5.736,5.778,5.736,5.756,90
20100301|2009-10-01 09:30,1,5.738,5.738,5.661,5.681,51
20100301|2009-10-01 10:00,1,5.675,5.679,5.629,5.65,81
20100301|2009-10-01 10:30,1,5.66,5.694,5.652,5.652,64
20100301|2009-10-01 11:00,1,5.643,5.673,5.642,5.665,78
20100301|2009-10-01 11:30,1,5.681,5.717,5.681,5.695,51
20100301|2009-10-01 12:00,1,5.694,5.694,5.659,5.66,76
20100301|2009-10-01 12:30,1,5.657,5.68,5.656,5.672,66
20100301|2009-10-01 13:00,1,5.653,5.68,5.63,5.652,39
20100301|2009-10-01 13:30,1,5.663,5.663,5.655,5.655,21
20100301|2009-10-01 14:00,1,5.656,5.668,5.656,5.668,11
20100301|2009-10-01 14:30,1,5.677,5.677,5.677,5.677,1
20100301|2009-10-01 15:00,1,5.66,5.66,5.644,5.644,2
20100301|2009-10-01 15:30,1,5.65,5.658,5.65,5.65,33
20100301|2009-10-01 16:00,1,5.66,5.66,5.66,5.66,6
20100301|2009-10-01 22:30,2,5.619,5.619,5.614,5.614,5
20100301|2009-10-02 01:00,2,5.614,5.614,5.614,5.614,4
20100301|2009-10-02 02:00,2,5.636,5.639,5.627,5.632,10
20100301|2009-10-02 03:30,2,5.645,5.645,5.645,5.645,4
20100301|2009-10-02 04:30,2,5.66,5.66,5.66,5.66,2
20100301|2009-10-02 06:00,2,5.668,5.668,5.646,5.646,3
20100301|2009-10-02 06:30,2,5.646,5.65,5.64,5.65,30
20100301|2009-10-02 07:00,2,5.614,5.618,5.556,5.578,71
20100301|2009-10-02 07:30,2,5.55,5.596,5.55,5.573,25
20100301|2009-10-02 08:00,2,5.614,5.702,5.614,5.681,95
20100301|2009-10-02 08:30,2,5.702,5.757,5.658,5.744,67
20100301|2009-10-02 09:00,2,5.744,5.807,5.744,5.79,49
20100301|2009-10-02 09:30,2,5.792,5.814,5.759,5.759,32
20100301|2009-10-02 10:00,2,5.75,5.754,5.715,5.752,24
20100301|2009-10-02 10:30,2,5.742,5.77,5.742,5.76,22
20100301|2009-10-02 11:00,2,5.75,5.75,5.729,5.729,80
20100301|2009-10-02 11:30,2,5.754,5.754,5.733,5.738,62
20100301|2009-10-02 12:00,2,5.744,5.783,5.744,5.759,35
20100301|2009-10-02 12:30,2,5.788,5.792,5.76,5.79,42
20100301|2009-10-02 13:00,2,5.767,5.828,5.767,5.826,32
20100301|2009-10-02 13:30,2,5.826,5.826,5.817,5.819,20
20100301|2009-10-02 14:00,2,5.811,5.811,5.811,5.811,1
20100301|2009-10-02 14:30,2,5.818,5.818,5.818,5.818,1
20100301|2009-10-05 02:00,5,5.789,5.789,5.786,5.786,2
20100301|2009-10-05 07:00,5,5.867,5.867,5.832,5.832,19
20100301|2009-10-05 07:30,5,5.824,5.824,5.824,5.824,10
20100301|2009-10-05 08:00,5,5.836,5.935,5.836,5.935,72
20100301|2009-10-05 08:30,5,5.905,5.957,5.864,5.921,92
20100301|2009-10-05 09:00,5,5.912,5.939,5.903,5.908,109
20100301|2009-10-05 09:30,5,5.927,5.98,5.927,5.98,795
20100301|2009-10-05 10:00,5,5.995,6.004,5.975,5.989,727
20100301|2009-10-05 10:30,5,5.989,6.013,5.966,5.969,463
20100301|2009-10-05 11:00,5,5.976,5.976,5.905,5.905,281
20100301|2009-10-05 11:30,5,5.894,5.946,5.891,5.946,50
20100301|2009-10-05 12:00,5,5.898,5.934,5.898,5.934,6
20100301|2009-10-05 12:30,5,5.939,5.975,5.901,5.901,57
20100301|2009-10-05 13:00,5,5.95,5.968,5.942,5.96,44
20100301|2009-10-05 13:30,5,5.957,5.973,5.957,5.971,17
20100301|2009-10-05 14:00,5,5.97,5.97,5.97,5.97,2
20100301|2009-10-05 14:30,5,5.979,5.979,5.975,5.975,2
20100301|2009-10-05 15:00,5,6.004,6.013,5.996,5.999,15
20100301|2009-10-05 16:00,5,5.964,5.964,5.964,5.964,1
20100301|2009-10-05 18:00,6,5.965,5.965,5.965,5.965,1
20100301|2009-10-05 21:00,6,5.946,5.946,5.946,5.946,5
20100301|2009-10-05 21:30,6,5.965,5.965,5.965,5.965,1
20100301|2009-10-06 02:00,6,5.95,5.95,5.94,5.94,5
20100301|2009-10-06 02:30,6,5.94,5.94,5.94,5.94,3
20100301|2009-10-06 04:00,6,5.953,5.953,5.953,5.953,1
20100301|2009-10-06 06:00,6,6.038,6.038,6.038,6.038,5
20100301|2009-10-06 06:30,6,6.013,6.013,6.003,6.003,2
20100301|2009-10-06 07:00,6,5.986,6.002,5.986,6.002,4
20100301|2009-10-06 07:30,6,5.984,6.033,5.976,6.033,70
20100301|2009-10-06 08:00,6,6.042,6.044,5.935,5.944,88
20100301|2009-10-06 08:30,6,5.975,5.994,5.956,5.96,85
20100301|2009-10-06 09:00,6,5.959,5.959,5.908,5.949,192
20100301|2009-10-06 09:30,6,5.937,5.942,5.919,5.942,19
20100301|2009-10-06 10:00,6,5.97,5.991,5.965,5.991,19
20100301|2009-10-06 10:30,6,5.974,5.999,5.967,5.975,36
20100301|2009-10-06 11:00,6,5.96,5.973,5.96,5.973,3
20100301|2009-10-06 11:30,6,5.947,5.947,5.933,5.942,10
20100301|2009-10-06 12:00,6,5.92,5.92,5.871,5.871,9
20100301|2009-10-06 12:30,6,5.864,5.874,5.817,5.84,134
20100301|2009-10-06 13:00,6,5.86,5.888,5.82,5.882,58
20100301|2009-10-06 13:30,6,5.882,5.882,5.865,5.865,2
20100301|2009-10-06 14:00,6,5.871,5.871,5.871,5.871,1
20100301|2009-10-06 15:30,6,5.891,5.891,5.891,5.891,3
20100301|2009-10-06 17:30,7,5.891,5.891,5.891,5.891,4
20100301|2009-10-07 05:30,7,5.925,5.925,5.911,5.911,4
20100301|2009-10-07 07:00,7,5.93,5.947,5.93,5.947,3
20100301|2009-10-07 07:30,7,5.944,5.962,5.941,5.949,429
20100301|2009-10-07 08:00,7,5.96,6.007,5.96,6.007,25
20100301|2009-10-07 08:30,7,5.989,5.989,5.951,5.97,23
20100301|2009-10-07 09:00,7,5.982,5.987,5.975,5.976,71
20100301|2009-10-07 09:30,7,5.955,5.982,5.94,5.965,26
20100301|2009-10-07 10:00,7,5.97,5.97,5.97,5.97,1
20100301|2009-10-07 10:30,7,5.959,5.959,5.943,5.943,28
20100301|2009-10-07 11:00,7,5.955,5.974,5.954,5.974,57
20100301|2009-10-07 11:30,7,5.954,5.963,5.922,5.952,28
20100301|2009-10-07 12:00,7,5.94,5.954,5.891,5.902,74
20100301|2009-10-07 12:30,7,5.895,5.934,5.885,5.934,56
20100301|2009-10-07 13:00,7,5.933,5.968,5.933,5.95,13
20100301|2009-10-07 13:30,7,5.945,5.966,5.945,5.96,25
20100301|2009-10-07 14:00,7,5.958,5.96,5.956,5.956,4
20100301|2009-10-07 14:30,7,5.967,5.967,5.967,5.967,1
20100301|2009-10-07 15:00,7,5.957,5.962,5.951,5.951,14
20100301|2009-10-07 19:30,8,5.979,5.98,5.979,5.98,2
20100301|2009-10-08 01:30,8,5.999,5.999,5.999,5.999,2
20100301|2009-10-08 02:30,8,6.005,6.005,6.005,6.005,1
20100301|2009-10-08 03:00,8,6,6,6,6,2
20100301|2009-10-08 04:00,8,6.015,6.015,6.015,6.015,1
20100301|2009-10-08 04:30,8,6,6,6,6,2
20100301|2009-10-08 06:30,8,6,6,6,6,10
20100301|2009-10-08 07:00,8,6.01,6.01,5.994,5.994,4
20100301|2009-10-08 07:30,8,6.002,6.043,6,6.043,29
20100301|2009-10-08 08:00,8,6.008,6.008,5.966,5.97,16
20100301|2009-10-08 08:30,8,5.972,5.985,5.931,5.942,24
20100301|2009-10-08 09:00,8,5.94,5.951,5.914,5.915,83
20100301|2009-10-08 09:30,8,6,6.05,5.988,6.022,132
20100301|2009-10-08 10:00,8,6.023,6.053,6.023,6.03,74
20100301|2009-10-08 10:30,8,6.025,6.05,5.989,6.001,67
20100301|2009-10-08 11:00,8,5.98,6.037,5.967,6.034,74
20100301|2009-10-08 11:30,8,6.021,6.042,6.021,6.04,16
20100301|2009-10-08 12:00,8,6.049,6.052,6.049,6.052,3
20100301|2009-10-08 12:30,8,6.06,6.072,6.027,6.03,117
20100301|2009-10-08 13:00,8,6.022,6.029,6.007,6.029,162
20100301|2009-10-08 13:30,8,6.03,6.03,6.011,6.02,21
20100301|2009-10-08 14:30,8,6.024,6.024,6.024,6.024,1
20100301|2009-10-11 21:30,12,5.92,5.92,5.92,5.92,1
20100301|2009-10-11 22:30,12,5.92,5.92,5.92,5.92,4
20100301|2009-10-12 02:00,12,5.925,5.925,5.925,5.925,4
20100301|2009-10-12 04:00,12,5.959,5.966,5.959,5.965,4
20100301|2009-10-12 06:30,12,6.034,6.034,6.034,6.034,1
20100301|2009-10-12 07:00,12,6.02,6.02,6.011,6.011,3
20100301|2009-10-12 07:30,12,5.958,5.96,5.958,5.959,102
20100301|2009-10-12 08:00,12,5.993,6.004,5.972,5.977,23
20100301|2009-10-12 08:30,12,5.998,6.006,5.988,6.006,40
20100301|2009-10-12 09:00,12,6.023,6.038,6.02,6.038,45
20100301|2009-10-12 09:30,12,6.053,6.065,6.032,6.036,30
20100301|2009-10-12 10:00,12,6.043,6.053,6.037,6.037,23
20100301|2009-10-12 10:30,12,6.03,6.03,6.018,6.018,2
20100301|2009-10-12 11:00,12,6.035,6.059,6.033,6.057,38
20100301|2009-10-12 11:30,12,6.05,6.058,6.04,6.056,11
20100301|2009-10-12 12:30,12,6.065,6.065,6.061,6.061,2
20100301|2009-10-12 13:00,12,6.067,6.092,6.023,6.037,155
20100301|2009-10-12 13:30,12,6.042,6.042,6.041,6.041,9
20100301|2009-10-12 14:00,12,6.044,6.046,6.044,6.046,3
20100301|2009-10-12 14:30,12,6.044,6.05,6.044,6.044,7
20100301|2009-10-12 15:30,12,6.04,6.04,6.04,6.04,2
20100301|2009-10-13 06:00,13,6.12,6.122,6.12,6.12,9
20100301|2009-10-13 06:30,13,6.05,6.05,6.05,6.05,12
20100301|2009-10-13 07:00,13,6.049,6.049,6.049,6.049,1
20100301|2009-10-13 07:30,13,6.018,6.04,6.018,6.04,13
20100301|2009-10-13 08:00,13,6.006,6.006,5.862,5.882,75
20100301|2009-10-13 08:30,13,5.84,5.865,5.84,5.855,284
20100301|2009-10-13 09:00,13,5.86,5.89,5.851,5.872,63
20100301|2009-10-13 09:30,13,5.874,5.874,5.852,5.852,6
20100301|2009-10-13 10:00,13,5.835,5.841,5.8,5.8,133
20100301|2009-10-13 10:30,13,5.808,5.833,5.805,5.83,45
20100301|2009-10-13 11:00,13,5.82,5.83,5.795,5.795,34
20100301|2009-10-13 11:30,13,5.81,5.815,5.805,5.805,57
20100301|2009-10-13 12:00,13,5.823,5.823,5.783,5.783,22
20100301|2009-10-13 12:30,13,5.787,5.795,5.78,5.795,27
20100301|2009-10-13 13:00,13,5.802,5.838,5.798,5.838,47
20100301|2009-10-13 13:30,13,5.826,5.826,5.821,5.821,18
20100301|2009-10-13 14:00,13,5.815,5.83,5.815,5.817,17
20100301|2009-10-13 15:00,13,5.842,5.845,5.841,5.845,11
20100301|2009-10-13 15:30,13,5.841,5.85,5.84,5.85,9
20100301|2009-10-13 23:30,14,5.871,5.871,5.871,5.871,1
20100301|2009-10-14 01:00,14,5.875,5.875,5.875,5.875,2
20100301|2009-10-14 01:30,14,5.874,5.874,5.874,5.874,2
20100301|2009-10-14 03:00,14,5.897,5.899,5.897,5.899,2
20100301|2009-10-14 03:30,14,5.895,5.895,5.894,5.894,3
20100301|2009-10-14 04:00,14,5.895,5.895,5.895,5.895,1
20100301|2009-10-14 04:30,14,5.906,5.906,5.906,5.906,1
20100301|2009-10-14 05:00,14,5.906,5.906,5.906,5.906,1
20100301|2009-10-14 06:00,14,5.881,5.881,5.881,5.881,1
20100301|2009-10-14 06:30,14,5.871,5.871,5.8,5.8,3
20100301|2009-10-14 07:00,14,5.793,5.794,5.79,5.79,13
20100301|2009-10-14 07:30,14,5.79,5.815,5.79,5.815,3
20100301|2009-10-14 08:00,14,5.848,5.883,5.825,5.828,26
20100301|2009-10-14 08:30,14,5.819,5.821,5.707,5.744,124
20100301|2009-10-14 09:00,14,5.742,5.774,5.734,5.74,166
20100301|2009-10-14 09:30,14,5.737,5.766,5.729,5.752,33
20100301|2009-10-14 10:00,14,5.741,5.741,5.714,5.716,58
20100301|2009-10-14 10:30,14,5.722,5.722,5.69,5.69,138
20100301|2009-10-14 11:00,14,5.683,5.7,5.668,5.67,61
20100301|2009-10-14 11:30,14,5.677,5.689,5.66,5.685,19
20100301|2009-10-14 12:00,14,5.714,5.714,5.701,5.701,9
20100301|2009-10-14 12:30,14,5.696,5.731,5.696,5.716,10
20100301|2009-10-14 13:00,14,5.713,5.713,5.683,5.708,61
20100301|2009-10-14 13:30,14,5.705,5.712,5.705,5.711,24
20100301|2009-10-14 14:00,14,5.703,5.706,5.703,5.705,3
20100301|2009-10-14 14:30,14,5.714,5.714,5.711,5.713,4
20100301|2009-10-14 15:30,14,5.732,5.732,5.732,5.732,1
20100301|2009-10-15 06:30,15,5.655,5.658,5.655,5.658,4
20100301|2009-10-15 07:00,15,5.664,5.664,5.645,5.645,2
20100301|2009-10-15 07:30,15,5.716,5.716,5.664,5.673,33
20100301|2009-10-15 08:00,15,5.66,5.754,5.66,5.754,32
20100301|2009-10-15 08:30,15,5.741,5.768,5.741,5.76,83
20100301|2009-10-15 09:00,15,5.76,5.778,5.757,5.772,79
20100301|2009-10-15 09:30,15,5.764,5.764,5.63,5.68,186
20100301|2009-10-15 10:00,15,5.691,5.713,5.675,5.679,72
20100301|2009-10-15 10:30,15,5.675,5.715,5.675,5.715,48
20100301|2009-10-15 11:00,15,5.717,5.759,5.717,5.758,97
20100301|2009-10-15 11:30,15,5.769,5.782,5.755,5.782,21
20100301|2009-10-15 12:00,15,5.787,5.788,5.74,5.77,28
20100301|2009-10-15 12:30,15,5.753,5.755,5.745,5.749,13
20100301|2009-10-15 13:00,15,5.76,5.76,5.742,5.742,47
20100301|2009-10-15 13:30,15,5.773,5.777,5.773,5.777,6
20100301|2009-10-15 14:00,15,5.777,5.782,5.777,5.782,3
20100301|2009-10-15 14:30,15,5.785,5.785,5.78,5.78,4
20100301|2009-10-15 15:00,15,5.77,5.77,5.77,5.77,4
20100301|2009-10-15 15:30,15,5.772,5.772,5.772,5.772,1
20100301|2009-10-16 07:00,16,5.74,5.74,5.74,5.74,9
20100301|2009-10-16 07:30,16,5.77,5.8,5.77,5.775,16
20100301|2009-10-16 08:00,16,5.775,5.865,5.74,5.845,78
20100301|2009-10-16 08:30,16,5.841,5.935,5.841,5.925,45
20100301|2009-10-16 09:00,16,5.923,5.93,5.893,5.921,63
20100301|2009-10-16 09:30,16,5.907,5.927,5.905,5.926,66
20100301|2009-10-16 10:00,16,5.935,5.95,5.924,5.947,58
20100301|2009-10-16 10:30,16,5.938,5.962,5.927,5.958,26
20100301|2009-10-16 11:00,16,5.946,5.96,5.946,5.96,18
20100301|2009-10-16 11:30,16,5.953,5.96,5.893,5.96,7
20100301|2009-10-16 12:00,16,5.963,6.027,5.951,6.025,59
20100301|2009-10-16 12:30,16,6.023,6.057,6.011,6.037,46
20100301|2009-10-16 13:00,16,6.035,6.04,5.99,5.99,161
20100301|2009-10-16 13:30,16,5.996,6.006,5.992,6.006,19
20100301|2009-10-16 14:00,16,5.996,6.007,5.995,6.004,32
20100301|2009-10-16 14:30,16,6.001,6.001,6.001,6.001,1
20100301|2009-10-16 15:30,16,5.998,5.998,5.998,5.998,3
20100301|2009-10-18 17:00,19,5.998,5.998,5.998,5.998,1
20100301|2009-10-19 07:30,19,6.017,6.017,6.012,6.012,3
20100301|2009-10-19 08:00,19,6.007,6.008,5.916,5.934,142
20100301|2009-10-19 08:30,19,5.94,5.942,5.91,5.91,33
20100301|2009-10-19 09:00,19,5.924,5.924,5.915,5.915,4
20100301|2009-10-19 09:30,19,5.978,6.027,5.966,6.027,55
20100301|2009-10-19 10:00,19,6.032,6.073,6.003,6.07,148
20100301|2009-10-19 10:30,19,6.055,6.085,6.045,6.069,39
20100301|2009-10-19 11:00,19,6.072,6.084,6.068,6.084,7
20100301|2009-10-19 11:30,19,6.087,6.089,6.046,6.046,21
20100301|2009-10-19 12:00,19,6.039,6.058,6.036,6.05,43
20100301|2009-10-19 12:30,19,6.06,6.06,6.05,6.05,8
20100301|2009-10-19 13:00,19,6.064,6.092,6.05,6.056,39
20100301|2009-10-19 13:30,19,6.047,6.053,6.047,6.053,5
20100301|2009-10-19 14:00,19,6.052,6.052,6.042,6.042,4
20100301|2009-10-19 14:30,19,6.035,6.035,6.035,6.035,1
20100301|2009-10-20 01:00,20,6.086,6.099,6.086,6.099,5
20100301|2009-10-20 04:00,20,6.07,6.07,6.07,6.07,1
20100301|2009-10-20 06:30,20,6.092,6.092,6.088,6.088,2
20100301|2009-10-20 07:00,20,6.124,6.145,6.123,6.123,34
20100301|2009-10-20 07:30,20,6.119,6.179,6.116,6.155,181
20100301|2009-10-20 08:00,20,6.165,6.215,6.157,6.214,173
20100301|2009-10-20 08:30,20,6.212,6.212,6.146,6.146,155
20100301|2009-10-20 09:00,20,6.156,6.156,6.119,6.136,40
20100301|2009-10-20 09:30,20,6.16,6.175,6.148,6.175,61
20100301|2009-10-20 10:00,20,6.182,6.183,6.167,6.17,38
20100301|2009-10-20 10:30,20,6.16,6.176,6.16,6.176,35
20100301|2009-10-20 11:00,20,6.194,6.2,6.173,6.189,99
20100301|2009-10-20 11:30,20,6.186,6.209,6.181,6.196,235
20100301|2009-10-20 12:00,20,6.197,6.212,6.16,6.195,512
20100301|2009-10-20 12:30,20,6.2,6.205,6.184,6.184,54
20100301|2009-10-20 13:00,20,6.195,6.198,6.183,6.198,100
20100301|2009-10-20 13:30,20,6.198,6.198,6.184,6.184,47
20100301|2009-10-20 14:00,20,6.18,6.185,6.179,6.185,49
20100301|2009-10-20 14:30,20,6.185,6.191,6.183,6.191,62
20100301|2009-10-20 15:00,20,6.187,6.187,6.183,6.186,5
20100301|2009-10-20 15:30,20,6.173,6.173,6.173,6.173,1
20100301|2009-10-20 20:00,21,6.22,6.22,6.22,6.22,1
20100301|2009-10-21 03:00,21,6.242,6.242,6.242,6.242,1
20100301|2009-10-21 06:00,21,6.162,6.162,6.162,6.162,1
20100301|2009-10-21 06:30,21,6.128,6.128,6.1,6.1,12
20100301|2009-10-21 07:00,21,6.12,6.132,6.12,6.132,6
20100301|2009-10-21 07:30,21,6.117,6.153,6.117,6.14,14
20100301|2009-10-21 08:00,21,6.13,6.152,6.125,6.13,51
20100301|2009-10-21 08:30,21,6.148,6.217,6.147,6.153,82
20100301|2009-10-21 09:00,21,6.165,6.168,6.135,6.139,24
20100301|2009-10-21 09:30,21,6.154,6.175,6.138,6.142,44
20100301|2009-10-21 10:00,21,6.132,6.142,6.06,6.087,84
20100301|2009-10-21 10:30,21,6.105,6.122,6.091,6.092,24
20100301|2009-10-21 11:00,21,6.12,6.15,6.12,6.147,12
20100301|2009-10-21 11:30,21,6.17,6.189,6.166,6.186,34
20100301|2009-10-21 12:00,21,6.16,6.167,6.16,6.167,7
20100301|2009-10-21 12:30,21,6.15,6.17,6.15,6.17,6
20100301|2009-10-21 13:00,21,6.144,6.161,6.059,6.059,121
20100301|2009-10-21 13:30,21,6.065,6.068,6.056,6.064,32
20100301|2009-10-21 14:00,21,6.06,6.072,6.06,6.065,17
20100301|2009-10-21 14:30,21,6.065,6.067,6.06,6.06,35
20100301|2009-10-21 15:00,21,6.059,6.061,6.057,6.061,18
20100301|2009-10-21 15:30,21,6.059,6.059,6.058,6.058,4
20100301|2009-10-21 19:00,22,6.074,6.074,6.074,6.074,1
20100301|2009-10-21 22:00,22,6.061,6.061,6.061,6.061,1
20100301|2009-10-22 05:30,22,6.089,6.089,6.089,6.089,1
20100301|2009-10-22 06:00,22,6.055,6.055,6.055,6.055,1
20100301|2009-10-22 07:00,22,6.039,6.039,6.039,6.039,6
20100301|2009-10-22 07:30,22,6.065,6.08,6.041,6.044,48
20100301|2009-10-22 08:00,22,6.06,6.09,6.034,6.038,102
20100301|2009-10-22 08:30,22,6.037,6.041,6.026,6.026,29
20100301|2009-10-22 09:00,22,6.016,6.038,6.01,6.038,34
20100301|2009-10-22 09:30,22,6.133,6.137,6.031,6.039,43
20100301|2009-10-22 10:00,22,6.045,6.05,5.977,5.977,35
20100301|2009-10-22 10:30,22,5.967,5.979,5.93,5.935,110
20100301|2009-10-22 11:00,22,5.935,5.939,5.908,5.91,40
20100301|2009-10-22 11:30,22,5.934,5.95,5.894,5.905,52
20100301|2009-10-22 12:00,22,5.922,5.931,5.898,5.898,13
20100301|2009-10-22 12:30,22,5.887,5.908,5.878,5.9,85
20100301|2009-10-22 13:00,22,5.899,5.924,5.883,5.909,45
20100301|2009-10-22 13:30,22,5.912,5.914,5.912,5.914,2
20100301|2009-10-22 14:00,22,5.932,5.942,5.932,5.942,2
20100301|2009-10-22 15:00,22,5.945,5.946,5.944,5.944,4
20100301|2009-10-22 15:30,22,5.94,5.94,5.94,5.94,3
20100301|2009-10-23 03:30,23,5.994,5.994,5.994,5.994,1
20100301|2009-10-23 04:00,23,5.977,5.977,5.977,5.977,1
20100301|2009-10-23 07:00,23,6.005,6.005,6.005,6.005,1
20100301|2009-10-23 07:30,23,6.013,6.014,6,6,4
20100301|2009-10-23 08:00,23,6.004,6.009,5.943,5.945,138
20100301|2009-10-23 08:30,23,5.949,5.95,5.9,5.916,18
20100301|2009-10-23 09:00,23,5.912,5.912,5.865,5.881,44
20100301|2009-10-23 09:30,23,5.862,5.876,5.859,5.86,105
20100301|2009-10-23 10:00,23,5.864,5.879,5.86,5.86,249
20100301|2009-10-23 10:30,23,5.864,5.89,5.864,5.89,176
20100301|2009-10-23 11:00,23,5.888,5.895,5.86,5.86,77
20100301|2009-10-23 11:30,23,5.864,5.866,5.857,5.857,16
20100301|2009-10-23 12:00,23,5.85,5.853,5.794,5.8,100
20100301|2009-10-23 12:30,23,5.798,5.818,5.798,5.805,10
20100301|2009-10-23 13:00,23,5.822,5.832,5.806,5.806,6
20100301|2009-10-23 13:30,23,5.801,5.81,5.801,5.81,3
20100301|2009-10-23 14:00,23,5.815,5.815,5.815,5.815,1
20100301|2009-10-23 14:30,23,5.823,5.823,5.822,5.822,3
20100301|2009-10-23 16:00,23,5.795,5.795,5.795,5.795,1
20100301|2009-10-25 17:00,26,5.75,5.75,5.75,5.75,2
20100301|2009-10-25 18:30,26,5.755,5.755,5.755,5.755,4
20100301|2009-10-25 21:30,26,5.746,5.746,5.746,5.746,1
20100301|2009-10-26 00:00,26,5.75,5.75,5.75,5.75,1
20100301|2009-10-26 01:00,26,5.75,5.75,5.75,5.75,2
20100301|2009-10-26 02:00,26,5.75,5.75,5.75,5.75,1
20100301|2009-10-26 02:30,26,5.752,5.752,5.752,5.752,1
20100301|2009-10-26 03:00,26,5.755,5.77,5.751,5.77,5
20100301|2009-10-26 04:00,26,5.78,5.782,5.78,5.781,20
20100301|2009-10-26 05:30,26,5.788,5.788,5.788,5.788,1
20100301|2009-10-26 06:00,26,5.727,5.727,5.72,5.72,17
20100301|2009-10-26 06:30,26,5.742,5.742,5.7,5.711,18
20100301|2009-10-26 07:00,26,5.71,5.713,5.71,5.713,16
20100301|2009-10-26 07:30,26,5.698,5.698,5.685,5.685,25
20100301|2009-10-26 08:00,26,5.695,5.695,5.565,5.591,100
20100301|2009-10-26 08:30,26,5.588,5.631,5.588,5.618,55
20100301|2009-10-26 09:00,26,5.625,5.644,5.625,5.639,28
20100301|2009-10-26 09:30,26,5.639,5.676,5.632,5.664,45
20100301|2009-10-26 10:00,26,5.656,5.658,5.603,5.603,90
20100301|2009-10-26 10:30,26,5.602,5.606,5.578,5.581,107
20100301|2009-10-26 11:00,26,5.58,5.587,5.558,5.58,378
20100301|2009-10-26 11:30,26,5.583,5.601,5.58,5.593,13
20100301|2009-10-26 12:00,26,5.58,5.58,5.565,5.568,229
20100301|2009-10-26 12:30,26,5.575,5.607,5.575,5.582,21
20100301|2009-10-26 13:00,26,5.589,5.6,5.566,5.566,99
20100301|2009-10-26 13:30,26,5.569,5.578,5.562,5.578,14
20100301|2009-10-26 14:00,26,5.585,5.585,5.575,5.575,3
20100301|2009-10-26 14:30,26,5.575,5.575,5.575,5.575,4
20100301|2009-10-26 15:30,26,5.59,5.59,5.59,5.59,1
20100301|2009-10-26 17:30,26,5.575,5.578,5.55,5.55,7
20100301|2009-10-26 20:30,27,5.535,5.535,5.535,5.535,1
20100301|2009-10-26 21:30,27,5.535,5.535,5.535,5.535,1
20100301|2009-10-27 02:00,27,5.55,5.55,5.55,5.55,1
20100301|2009-10-27 07:00,27,5.561,5.57,5.543,5.543,12
20100301|2009-10-27 07:30,27,5.593,5.614,5.593,5.614,11
20100301|2009-10-27 08:00,27,5.615,5.639,5.587,5.59,25
20100301|2009-10-27 08:30,27,5.598,5.621,5.595,5.595,52
20100301|2009-10-27 09:00,27,5.575,5.62,5.569,5.618,31
20100301|2009-10-27 09:30,27,5.611,5.631,5.602,5.603,28
20100301|2009-10-27 10:00,27,5.596,5.617,5.596,5.617,3
20100301|2009-10-27 10:30,27,5.63,5.642,5.619,5.624,13
20100301|2009-10-27 11:00,27,5.63,5.634,5.619,5.628,44
20100301|2009-10-27 11:30,27,5.619,5.624,5.615,5.624,30
20100301|2009-10-27 12:00,27,5.626,5.628,5.595,5.595,15
20100301|2009-10-27 12:30,27,5.606,5.614,5.606,5.614,2
20100301|2009-10-27 13:00,27,5.6,5.638,5.6,5.631,57
20100301|2009-10-27 13:30,27,5.632,5.642,5.614,5.642,7
20100301|2009-10-27 14:00,27,5.644,5.649,5.638,5.649,9
20100301|2009-10-27 14:30,27,5.655,5.655,5.651,5.651,2
20100301|2009-10-27 15:30,27,5.706,5.706,5.706,5.706,1
20100301|2009-10-28 01:30,28,5.639,5.639,5.639,5.639,1
20100301|2009-10-28 03:30,28,5.63,5.63,5.63,5.63,3
20100301|2009-10-28 04:00,28,5.624,5.624,5.624,5.624,1
20100301|2009-10-28 05:30,28,5.622,5.622,5.622,5.622,1
20100301|2009-10-28 06:00,28,5.595,5.595,5.595,5.595,2
20100301|2009-10-28 07:30,28,5.598,5.637,5.598,5.63,5
20100301|2009-10-28 08:00,28,5.623,5.644,5.611,5.644,55
20100301|2009-10-28 08:30,28,5.6,5.604,5.492,5.505,72
20100301|2009-10-28 09:00,28,5.493,5.536,5.493,5.524,53
20100301|2009-10-28 09:30,28,5.513,5.513,5.495,5.496,28
20100301|2009-10-28 10:00,28,5.517,5.517,5.48,5.487,23
20100301|2009-10-28 10:30,28,5.496,5.518,5.494,5.503,72
20100301|2009-10-28 11:00,28,5.495,5.5,5.462,5.483,166
20100301|2009-10-28 11:30,28,5.475,5.492,5.475,5.48,41
20100301|2009-10-28 12:00,28,5.488,5.514,5.483,5.5,20
20100301|2009-10-28 12:30,28,5.499,5.507,5.475,5.507,24
20100301|2009-10-28 13:00,28,5.494,5.494,5.435,5.435,55
20100301|2009-10-28 13:30,28,5.438,5.455,5.437,5.455,17
20100301|2009-10-28 14:00,28,5.468,5.468,5.453,5.453,11
20100301|2009-10-28 14:30,28,5.44,5.44,5.44,5.44,3
20100301|2009-10-28 15:30,28,5.45,5.45,5.45,5.45,2
20100301|2009-10-29 01:30,29,5.42,5.42,5.42,5.42,1
20100301|2009-10-29 03:00,29,5.417,5.417,5.417,5.417,1
20100301|2009-10-29 04:00,29,5.42,5.42,5.42,5.42,1
20100301|2009-10-29 05:00,29,5.431,5.431,5.431,5.431,1
20100301|2009-10-29 06:00,29,5.39,5.39,5.39,5.39,5
20100301|2009-10-29 06:30,29,5.371,5.371,5.371,5.371,2
20100301|2009-10-29 07:00,29,5.375,5.385,5.35,5.35,12
20100301|2009-10-29 07:30,29,5.369,5.43,5.369,5.418,132
20100301|2009-10-29 08:00,29,5.42,5.423,5.377,5.423,105
20100301|2009-10-29 08:30,29,5.423,5.444,5.418,5.444,116
20100301|2009-10-29 09:00,29,5.454,5.46,5.43,5.43,13
20100301|2009-10-29 09:30,29,5.46,5.499,5.405,5.439,101
20100301|2009-10-29 10:00,29,5.481,5.505,5.46,5.46,24
20100301|2009-10-29 10:30,29,5.441,5.471,5.436,5.47,13
20100301|2009-10-29 11:00,29,5.477,5.481,5.463,5.481,83
20100301|2009-10-29 11:30,29,5.49,5.49,5.478,5.479,54
20100301|2009-10-29 12:00,29,5.468,5.468,5.436,5.44,39
20100301|2009-10-29 12:30,29,5.443,5.466,5.441,5.459,72
20100301|2009-10-29 13:00,29,5.454,5.46,5.44,5.46,129
20100301|2009-10-29 13:30,29,5.468,5.48,5.468,5.48,64
20100301|2009-10-29 14:00,29,5.48,5.493,5.48,5.493,35
20100301|2009-10-29 14:30,29,5.496,5.5,5.496,5.5,24
20100301|2009-10-29 15:30,29,5.477,5.482,5.477,5.482,4
20100301|2009-10-29 17:30,30,5.483,5.483,5.483,5.483,1
20100301|2009-10-29 19:30,30,5.496,5.496,5.496,5.496,1
20100301|2009-10-29 21:00,30,5.48,5.48,5.48,5.48,1
20100301|2009-10-30 04:30,30,5.455,5.455,5.45,5.45,5
20100301|2009-10-30 06:00,30,5.43,5.43,5.43,5.43,5
20100301|2009-10-30 07:00,30,5.475,5.475,5.453,5.46,4
20100301|2009-10-30 07:30,30,5.47,5.484,5.466,5.475,111
20100301|2009-10-30 08:00,30,5.459,5.575,5.455,5.575,98
20100301|2009-10-30 08:30,30,5.59,5.62,5.565,5.565,163
20100301|2009-10-30 09:00,30,5.586,5.586,5.54,5.571,396
20100301|2009-10-30 09:30,30,5.566,5.584,5.557,5.57,66
20100301|2009-10-30 10:00,30,5.57,5.57,5.515,5.525,70
20100301|2009-10-30 10:30,30,5.528,5.529,5.488,5.49,34
20100301|2009-10-30 11:00,30,5.465,5.48,5.446,5.45,245
20100301|2009-10-30 11:30,30,5.466,5.466,5.339,5.367,120
20100301|2009-10-30 12:00,30,5.375,5.39,5.345,5.379,55
20100301|2009-10-30 12:30,30,5.388,5.399,5.359,5.399,35
20100301|2009-10-30 13:00,30,5.398,5.433,5.382,5.427,661
20100301|2009-10-30 13:30,30,5.431,5.433,5.418,5.428,54
20100301|2009-10-30 14:00,30,5.422,5.422,5.422,5.422,10
20100301|2009-10-30 15:00,30,5.427,5.427,5.427,5.427,2
20100301|2009-11-01 17:00,2,5.35,5.354,5.35,5.354,2
20100301|2009-11-01 18:00,2,5.401,5.402,5.401,5.401,4
20100301|2009-11-02 02:00,2,5.47,5.47,5.47,5.47,2
20100301|2009-11-02 02:30,2,5.477,5.477,5.475,5.475,3
20100301|2009-11-02 03:00,2,5.475,5.475,5.473,5.474,9
20100301|2009-11-02 03:30,2,5.473,5.473,5.429,5.43,13
20100301|2009-11-02 04:30,2,5.452,5.452,5.452,5.452,2
20100301|2009-11-02 05:00,2,5.456,5.456,5.43,5.43,45
20100301|2009-11-02 05:30,2,5.42,5.42,5.42,5.42,1
20100301|2009-11-02 06:30,2,5.39,5.39,5.388,5.388,10
20100301|2009-11-02 07:00,2,5.376,5.383,5.31,5.31,36
20100301|2009-11-02 07:30,2,5.321,5.376,5.321,5.349,191
20100301|2009-11-02 08:00,2,5.353,5.382,5.309,5.341,180
20100301|2009-11-02 08:30,2,5.335,5.34,5.241,5.25,76
20100301|2009-11-02 09:00,2,5.266,5.293,5.251,5.268,52
20100301|2009-11-02 09:30,2,5.275,5.276,5.252,5.253,66
20100301|2009-11-02 10:00,2,5.248,5.3,5.238,5.3,56
20100301|2009-11-02 10:30,2,5.302,5.312,5.257,5.28,47
20100301|2009-11-02 11:00,2,5.277,5.284,5.253,5.276,37
20100301|2009-11-02 11:30,2,5.271,5.278,5.24,5.243,45
20100301|2009-11-02 12:00,2,5.24,5.241,5.215,5.215,121
20100301|2009-11-02 12:30,2,5.216,5.234,5.212,5.228,73
20100301|2009-11-02 13:00,2,5.226,5.246,5.198,5.212,1693
20100301|2009-11-02 13:30,2,5.211,5.229,5.211,5.214,137
20100301|2009-11-02 14:00,2,5.21,5.21,5.199,5.207,6
20100301|2009-11-02 14:30,2,5.217,5.225,5.217,5.219,8
20100301|2009-11-02 15:00,2,5.23,5.231,5.23,5.231,4
20100301|2009-11-02 19:00,3,5.236,5.236,5.236,5.236,1
20100301|2009-11-03 04:00,3,5.166,5.166,5.166,5.166,5
20100301|2009-11-03 04:30,3,5.166,5.166,5.166,5.166,1
20100301|2009-11-03 05:00,3,5.157,5.157,5.157,5.157,1
20100301|2009-11-03 06:30,3,5.164,5.164,5.164,5.164,1
20100301|2009-11-03 07:00,3,5.158,5.161,5.142,5.159,6
20100301|2009-11-03 07:30,3,5.142,5.195,5.142,5.195,18
20100301|2009-11-03 08:00,3,5.176,5.225,5.157,5.188,103
20100301|2009-11-03 08:30,3,5.198,5.245,5.194,5.245,161
20100301|2009-11-03 09:00,3,5.237,5.246,5.22,5.225,22
20100301|2009-11-03 09:30,3,5.226,5.283,5.226,5.234,65
20100301|2009-11-03 10:00,3,5.224,5.25,5.219,5.228,36
20100301|2009-11-03 10:30,3,5.23,5.231,5.19,5.219,38
20100301|2009-11-03 11:00,3,5.216,5.216,5.17,5.194,94
20100301|2009-11-03 11:30,3,5.197,5.253,5.19,5.244,30
20100301|2009-11-03 12:00,3,5.242,5.246,5.221,5.234,19
20100301|2009-11-03 12:30,3,5.234,5.234,5.228,5.228,16
20100301|2009-11-03 13:00,3,5.26,5.29,5.259,5.289,118
20100301|2009-11-03 13:30,3,5.289,5.289,5.284,5.284,14
20100301|2009-11-03 14:00,3,5.287,5.293,5.287,5.293,7
20100301|2009-11-03 15:00,3,5.282,5.282,5.282,5.282,5
20100301|2009-11-03 19:30,4,5.247,5.247,5.247,5.247,1
20100301|2009-11-04 06:00,4,5.33,5.33,5.302,5.302,2
20100301|2009-11-04 06:30,4,5.27,5.27,5.27,5.27,25
20100301|2009-11-04 07:00,4,5.243,5.3,5.243,5.279,5
20100301|2009-11-04 07:30,4,5.254,5.254,5.215,5.225,85
20100301|2009-11-04 08:00,4,5.214,5.22,5.182,5.19,328
20100301|2009-11-04 08:30,4,5.193,5.206,5.185,5.206,53
20100301|2009-11-04 09:00,4,5.198,5.222,5.198,5.22,58
20100301|2009-11-04 09:30,4,5.23,5.235,5.199,5.218,68
20100301|2009-11-04 10:00,4,5.213,5.22,5.205,5.22,50
20100301|2009-11-04 10:30,4,5.22,5.22,5.195,5.199,46
20100301|2009-11-04 11:00,4,5.199,5.199,5.154,5.172,207
20100301|2009-11-04 11:30,4,5.165,5.191,5.16,5.191,45
20100301|2009-11-04 12:00,4,5.18,5.18,5.12,5.133,132
20100301|2009-11-04 12:30,4,5.133,5.149,5.128,5.141,26
20100301|2009-11-04 13:00,4,5.141,5.173,5.122,5.124,89
20100301|2009-11-04 13:30,4,5.122,5.142,5.122,5.142,29
20100301|2009-11-04 14:30,4,5.14,5.141,5.14,5.141,11
20100301|2009-11-04 15:00,4,5.13,5.13,5.129,5.129,9
20100301|2009-11-04 15:30,4,5.123,5.123,5.115,5.115,21
20100301|2009-11-04 20:00,5,5.14,5.14,5.14,5.14,2
20100301|2009-11-05 02:00,5,5.14,5.14,5.14,5.14,2
20100301|2009-11-05 04:30,5,5.109,5.109,5.1,5.1,2
20100301|2009-11-05 05:30,5,5.1,5.101,5.1,5.101,12
20100301|2009-11-05 06:00,5,5.1,5.101,5.1,5.1,46
20100301|2009-11-05 06:30,5,5.095,5.105,5.09,5.105,108
20100301|2009-11-05 07:00,5,5.111,5.111,5.094,5.094,63
20100301|2009-11-05 07:30,5,5.1,5.112,5.076,5.11,113
20100301|2009-11-05 08:00,5,5.105,5.126,5.101,5.106,234
20100301|2009-11-05 08:30,5,5.107,5.147,5.094,5.124,143
20100301|2009-11-05 09:00,5,5.125,5.141,5.125,5.134,46
20100301|2009-11-05 09:30,5,5.167,5.254,5.167,5.226,173
20100301|2009-11-05 10:00,5,5.22,5.22,5.175,5.175,37
20100301|2009-11-05 10:30,5,5.206,5.207,5.161,5.165,18
20100301|2009-11-05 11:00,5,5.165,5.165,5.1,5.131,77
20100301|2009-11-05 11:30,5,5.132,5.151,5.132,5.151,54
20100301|2009-11-05 12:00,5,5.152,5.161,5.132,5.134,37
20100301|2009-11-05 12:30,5,5.142,5.148,5.134,5.142,58
20100301|2009-11-05 13:00,5,5.142,5.185,5.137,5.178,131
20100301|2009-11-05 13:30,5,5.178,5.183,5.177,5.181,4
20100301|2009-11-05 14:00,5,5.178,5.19,5.178,5.19,5
20100301|2009-11-05 14:30,5,5.202,5.213,5.202,5.207,5
20100301|2009-11-05 15:00,5,5.201,5.201,5.2,5.2,3
20100301|2009-11-05 15:30,5,5.213,5.214,5.213,5.214,2
20100301|2009-11-05 18:30,6,5.213,5.213,5.21,5.21,2
20100301|2009-11-05 20:00,6,5.21,5.21,5.21,5.21,1
20100301|2009-11-06 02:00,6,5.175,5.175,5.175,5.175,1
20100301|2009-11-06 03:00,6,5.181,5.181,5.181,5.181,3
20100301|2009-11-06 04:00,6,5.175,5.175,5.175,5.175,1
20100301|2009-11-06 04:30,6,5.152,5.152,5.145,5.145,6
20100301|2009-11-06 05:00,6,5.145,5.145,5.1,5.1,58
20100301|2009-11-06 05:30,6,5.1,5.105,5.1,5.105,59
20100301|2009-11-06 06:00,6,5.105,5.115,5.101,5.102,50
20100301|2009-11-06 06:30,6,5.085,5.09,5.085,5.09,2
20100301|2009-11-06 07:00,6,5.09,5.103,5.062,5.088,280
20100301|2009-11-06 07:30,6,5.059,5.061,5.037,5.05,267
20100301|2009-11-06 08:00,6,5.05,5.075,5.047,5.049,116
20100301|2009-11-06 08:30,6,5.05,5.089,5.05,5.088,38
20100301|2009-11-06 09:00,6,5.054,5.064,5.048,5.058,18
20100301|2009-11-06 09:30,6,5.055,5.062,5.034,5.057,31
20100301|2009-11-06 10:00,6,5.051,5.061,5.044,5.05,25
20100301|2009-11-06 10:30,6,5.051,5.051,4.992,5.01,112
20100301|2009-11-06 11:00,6,5.01,5.038,5.01,5.032,175
20100301|2009-11-06 11:30,6,5.02,5.032,5.02,5.032,12
20100301|2009-11-06 12:00,6,5.025,5.044,5.019,5.035,17
20100301|2009-11-06 12:30,6,5.044,5.065,5.044,5.05,31
20100301|2009-11-06 13:00,6,5.052,5.064,5.028,5.035,40
20100301|2009-11-06 13:30,6,5.035,5.035,5.031,5.031,5
20100301|2009-11-06 14:00,6,5.041,5.05,5.041,5.05,9
20100301|2009-11-06 14:30,6,5.05,5.053,5.05,5.053,2
20100301|2009-11-06 15:00,6,5.06,5.06,5.06,5.06,1
20100301|2009-11-06 15:30,6,5.044,5.044,5.044,5.044,3
20100301|2009-11-08 17:00,9,5.051,5.073,5.051,5.073,9
20100301|2009-11-08 17:30,9,5.085,5.085,5.085,5.085,3
20100301|2009-11-08 19:00,9,5.085,5.085,5.085,5.085,1
20100301|2009-11-08 21:00,9,5.077,5.077,5.077,5.077,1
20100301|2009-11-08 21:30,9,5.077,5.077,5.077,5.077,1
20100301|2009-11-08 23:00,9,5.08,5.08,5.08,5.08,2
20100301|2009-11-09 04:00,9,5.046,5.046,5.046,5.046,6
20100301|2009-11-09 04:30,9,5.048,5.051,5.048,5.048,60
20100301|2009-11-09 06:00,9,5.017,5.017,5.017,5.017,15
20100301|2009-11-09 06:30,9,5,5.004,4.993,5,13
20100301|2009-11-09 07:00,9,4.995,4.995,4.929,4.929,96
20100301|2009-11-09 07:30,9,4.929,4.951,4.928,4.942,228
20100301|2009-11-09 08:00,9,4.939,4.972,4.932,4.972,638
20100301|2009-11-09 08:30,9,4.974,5.026,4.972,5.012,57
20100301|2009-11-09 09:00,9,5.018,5.02,5.012,5.02,20
20100301|2009-11-09 09:30,9,5.029,5.075,5.023,5.055,148
20100301|2009-11-09 10:00,9,5.066,5.069,4.984,4.989,70
20100301|2009-11-09 10:30,9,5.011,5.026,5.007,5.026,23
20100301|2009-11-09 11:00,9,5.015,5.03,5.008,5.014,158
20100301|2009-11-09 11:30,9,5.016,5.032,5.016,5.031,49
20100301|2009-11-09 12:00,9,5.027,5.029,5.02,5.024,33
20100301|2009-11-09 12:30,9,5.012,5.013,5.004,5.004,9
20100301|2009-11-09 13:00,9,5.026,5.132,5.015,5.126,111
20100301|2009-11-09 13:30,9,5.12,5.12,5.095,5.102,35
20100301|2009-11-09 14:00,9,5.105,5.107,5.105,5.107,2
20100301|2009-11-09 14:30,9,5.121,5.127,5.121,5.124,12
20100301|2009-11-09 15:30,9,5.089,5.089,5.089,5.089,4
20100301|2009-11-09 17:00,10,5.082,5.082,5.082,5.082,1
20100301|2009-11-10 00:30,10,5.063,5.063,5.063,5.063,3
20100301|2009-11-10 02:00,10,5.052,5.052,5.052,5.052,1
20100301|2009-11-10 03:30,10,5.047,5.047,5.03,5.03,14
20100301|2009-11-10 04:30,10,5.045,5.045,5.045,5.045,6
20100301|2009-11-10 06:00,10,5.04,5.04,5.04,5.04,1
20100301|2009-11-10 06:30,10,5.016,5.016,5.015,5.015,6
20100301|2009-11-10 07:00,10,5.018,5.068,5,5.037,10
20100301|2009-11-10 07:30,10,5.043,5.044,4.99,4.99,214
20100301|2009-11-10 08:00,10,4.98,4.98,4.927,4.94,425
20100301|2009-11-10 08:30,10,4.942,4.956,4.936,4.936,295
20100301|2009-11-10 09:00,10,4.929,4.961,4.919,4.96,82
20100301|2009-11-10 09:30,10,4.971,4.977,4.951,4.957,139
20100301|2009-11-10 10:00,10,4.957,4.959,4.925,4.941,190
20100301|2009-11-10 10:30,10,4.939,4.954,4.937,4.954,15
20100301|2009-11-10 11:00,10,4.948,4.972,4.948,4.954,124
20100301|2009-11-10 11:30,10,4.947,4.968,4.945,4.968,15
20100301|2009-11-10 12:00,10,4.96,4.966,4.947,4.963,36
20100301|2009-11-10 12:30,10,4.974,4.974,4.951,4.955,9
20100301|2009-11-10 13:00,10,4.961,4.977,4.946,4.953,67
20100301|2009-11-10 13:30,10,4.95,4.959,4.95,4.959,14
20100301|2009-11-10 14:00,10,4.965,4.968,4.965,4.968,2
20100301|2009-11-10 14:30,10,4.96,4.961,4.96,4.96,8
20100301|2009-11-10 18:30,11,4.966,4.966,4.966,4.966,1
20100301|2009-11-11 03:00,11,4.963,4.976,4.963,4.976,3
20100301|2009-11-11 04:00,11,4.985,4.985,4.985,4.985,7
20100301|2009-11-11 05:00,11,4.999,4.999,4.999,4.999,1
20100301|2009-11-11 06:00,11,5.014,5.015,5.011,5.011,35
20100301|2009-11-11 06:30,11,5.012,5.012,5.012,5.012,1
20100301|2009-11-11 07:30,11,4.977,4.977,4.926,4.927,244
20100301|2009-11-11 08:00,11,4.945,5.04,4.933,5.016,109
20100301|2009-11-11 08:30,11,5.02,5.032,5.013,5.019,72
20100301|2009-11-11 09:00,11,5.028,5.045,5.028,5.028,10
20100301|2009-11-11 09:30,11,5.011,5.015,4.955,4.963,90
20100301|2009-11-11 10:00,11,4.975,5.021,4.975,5.012,60
20100301|2009-11-11 10:30,11,4.983,5.02,4.983,5.018,13
20100301|2009-11-11 11:00,11,5.002,5.007,4.995,4.995,65
20100301|2009-11-11 11:30,11,4.997,5.016,4.997,5.016,14
20100301|2009-11-11 12:00,11,5.002,5.003,4.986,4.986,8
20100301|2009-11-11 12:30,11,4.98,4.983,4.965,4.974,60
20100301|2009-11-11 13:00,11,4.966,5.012,4.964,4.991,58
20100301|2009-11-11 13:30,11,4.988,4.992,4.988,4.992,14
20100301|2009-11-11 14:00,11,4.994,4.995,4.994,4.995,2
20100301|2009-11-11 14:30,11,4.989,4.989,4.989,4.989,1
20100301|2009-11-11 16:00,11,4.979,4.979,4.979,4.979,1
20100301|2009-11-12 02:00,12,4.98,4.98,4.98,4.98,1
20100301|2009-11-12 02:30,12,4.985,4.985,4.972,4.972,19
20100301|2009-11-12 04:00,12,4.949,4.949,4.949,4.949,1
20100301|2009-11-12 05:00,12,4.953,4.953,4.94,4.94,3
20100301|2009-11-12 06:00,12,4.922,4.922,4.913,4.913,6
20100301|2009-11-12 06:30,12,4.915,4.924,4.898,4.924,23
20100301|2009-11-12 07:00,12,4.918,4.918,4.889,4.889,12
20100301|2009-11-12 07:30,12,4.9,4.911,4.9,4.901,8
20100301|2009-11-12 08:00,12,4.878,4.902,4.876,4.9,5
20100301|2009-11-12 08:30,12,4.906,4.918,4.888,4.889,162
20100301|2009-11-12 09:00,12,4.892,4.892,4.842,4.869,347
20100301|2009-11-12 09:30,12,4.846,4.9,4.846,4.892,110
20100301|2009-11-12 10:00,12,4.887,4.92,4.877,4.916,17
20100301|2009-11-12 10:30,12,4.935,4.948,4.922,4.937,92
20100301|2009-11-12 11:00,12,4.939,4.956,4.935,4.949,68
20100301|2009-11-12 11:30,12,4.931,4.938,4.905,4.905,22
20100301|2009-11-12 12:00,12,4.916,4.936,4.912,4.936,34
20100301|2009-11-12 12:30,12,4.943,4.943,4.927,4.927,21
20100301|2009-11-12 13:00,12,4.919,4.92,4.864,4.869,193
20100301|2009-11-12 13:30,12,4.868,4.876,4.868,4.876,9
20100301|2009-11-12 14:00,12,4.874,4.874,4.874,4.874,1
20100301|2009-11-12 14:30,12,4.878,4.885,4.878,4.88,77
20100301|2009-11-12 15:00,12,4.879,4.879,4.879,4.879,1
20100301|2009-11-12 17:30,13,4.891,4.891,4.891,4.891,1
20100301|2009-11-12 22:30,13,4.897,4.897,4.897,4.897,1
20100301|2009-11-13 02:30,13,4.915,4.915,4.913,4.913,2
20100301|2009-11-13 07:00,13,4.865,4.865,4.854,4.854,8
20100301|2009-11-13 07:30,13,4.853,4.853,4.79,4.814,414
20100301|2009-11-13 08:00,13,4.818,4.864,4.805,4.861,44
20100301|2009-11-13 08:30,13,4.881,4.9,4.881,4.899,43
20100301|2009-11-13 09:00,13,4.898,4.93,4.895,4.909,469
20100301|2009-11-13 09:30,13,4.899,4.933,4.84,4.929,51
20100301|2009-11-13 10:00,13,4.923,4.923,4.86,4.885,11
20100301|2009-11-13 10:30,13,4.885,4.898,4.86,4.866,10
20100301|2009-11-13 11:00,13,4.864,4.88,4.864,4.874,45
20100301|2009-11-13 11:30,13,4.895,4.895,4.841,4.841,44
20100301|2009-11-13 12:00,13,4.849,4.872,4.849,4.872,16
20100301|2009-11-13 12:30,13,4.87,4.892,4.867,4.892,14
20100301|2009-11-13 13:00,13,4.89,4.938,4.887,4.904,240
20100301|2009-11-13 13:30,13,4.903,4.905,4.894,4.903,21
20100301|2009-11-13 14:00,13,4.912,4.914,4.912,4.914,3
20100301|2009-11-13 14:30,13,4.914,4.915,4.911,4.911,4
20100301|2009-11-16 01:00,16,4.944,4.944,4.942,4.942,13
20100301|2009-11-16 03:00,16,4.938,4.938,4.938,4.938,1
20100301|2009-11-16 06:00,16,4.919,4.919,4.915,4.915,10
20100301|2009-11-16 06:30,16,4.952,4.953,4.952,4.953,10
20100301|2009-11-16 07:00,16,4.949,4.95,4.936,4.936,3
20100301|2009-11-16 07:30,16,4.937,4.937,4.891,4.906,307
20100301|2009-11-16 08:00,16,4.905,4.927,4.869,4.926,110
20100301|2009-11-16 08:30,16,4.941,5.019,4.931,5.019,69
20100301|2009-11-16 09:00,16,5.016,5.064,5.015,5.05,79
20100301|2009-11-16 09:30,16,5.045,5.092,5.045,5.073,40
20100301|2009-11-16 10:00,16,5.059,5.103,5.056,5.073,50
20100301|2009-11-16 10:30,16,5.09,5.1,5.069,5.097,46
20100301|2009-11-16 11:00,16,5.096,5.102,5.053,5.069,160
20100301|2009-11-16 11:30,16,5.075,5.092,5.075,5.092,26
20100301|2009-11-16 12:00,16,5.08,5.093,5.073,5.082,7
20100301|2009-11-16 12:30,16,5.085,5.085,5.06,5.064,21
20100301|2009-11-16 13:00,16,5.061,5.105,5.061,5.079,147
20100301|2009-11-16 13:30,16,5.078,5.094,5.078,5.094,17
20100301|2009-11-16 14:00,16,5.096,5.097,5.096,5.097,3
20100301|2009-11-16 14:30,16,5.086,5.086,5.086,5.086,1
20100301|2009-11-16 15:00,16,5.09,5.091,5.087,5.091,3
20100301|2009-11-16 19:30,17,5.1,5.1,5.1,5.1,1
20100301|2009-11-17 00:30,17,5.055,5.055,5.055,5.055,1
20100301|2009-11-17 02:00,17,5.068,5.068,5.068,5.068,1
20100301|2009-11-17 02:30,17,5.079,5.079,5.079,5.079,1
20100301|2009-11-17 03:00,17,5.072,5.072,5.072,5.072,1
20100301|2009-11-17 04:00,17,5.069,5.069,5.069,5.069,21
20100301|2009-11-17 04:30,17,5.061,5.072,5.061,5.072,2
20100301|2009-11-17 05:00,17,5.051,5.051,5.051,5.051,1
20100301|2009-11-17 06:30,17,5.039,5.039,5.036,5.036,2
20100301|2009-11-17 07:00,17,5.055,5.117,5.055,5.117,3
20100301|2009-11-17 07:30,17,5.139,5.161,5.106,5.159,361
20100301|2009-11-17 08:00,17,5.136,5.136,5.088,5.095,83
20100301|2009-11-17 08:30,17,5.067,5.067,5.039,5.043,212
20100301|2009-11-17 09:00,17,5.04,5.081,5.027,5.079,289
20100301|2009-11-17 09:30,17,5.066,5.09,5.043,5.09,125
20100301|2009-11-17 10:00,17,5.08,5.08,5.069,5.08,73
20100301|2009-11-17 10:30,17,5.087,5.09,5.039,5.042,56
20100301|2009-11-17 11:00,17,5.04,5.059,5.04,5.058,46
20100301|2009-11-17 11:30,17,5.053,5.053,5.031,5.031,73
20100301|2009-11-17 12:00,17,5.005,5.026,4.99,5,123
20100301|2009-11-17 12:30,17,5.005,5.027,4.986,5.027,16
20100301|2009-11-17 13:00,17,5,5.029,4.99,5.024,220
20100301|2009-11-17 13:30,17,5.021,5.021,5.014,5.014,10
20100301|2009-11-17 14:30,17,5.018,5.018,5.018,5.018,1
20100301|2009-11-17 15:00,17,5.018,5.018,5.018,5.018,6
20100301|2009-11-17 15:30,17,5.015,5.018,5.015,5.015,22
20100301|2009-11-18 03:00,18,5.046,5.047,5.045,5.045,3
20100301|2009-11-18 03:30,18,5.043,5.044,5.043,5.043,5
20100301|2009-11-18 04:00,18,5.043,5.043,5.043,5.043,1
20100301|2009-11-18 05:00,18,5.043,5.043,5.043,5.043,1
20100301|2009-11-18 06:00,18,5.018,5.018,4.98,4.98,6
20100301|2009-11-18 07:00,18,4.999,4.999,4.945,4.945,121
20100301|2009-11-18 07:30,18,4.962,4.99,4.96,4.966,699
20100301|2009-11-18 08:00,18,4.975,4.975,4.871,4.9,346
20100301|2009-11-18 08:30,18,4.888,4.907,4.876,4.876,160
20100301|2009-11-18 09:00,18,4.895,4.915,4.888,4.9,189
20100301|2009-11-18 09:30,18,4.887,4.913,4.883,4.888,22
20100301|2009-11-18 10:00,18,4.89,4.892,4.829,4.85,63
20100301|2009-11-18 10:30,18,4.82,4.834,4.811,4.831,95
20100301|2009-11-18 11:00,18,4.82,4.82,4.781,4.792,114
20100301|2009-11-18 11:30,18,4.801,4.81,4.796,4.809,30
20100301|2009-11-18 12:00,18,4.807,4.807,4.78,4.783,34
20100301|2009-11-18 12:30,18,4.79,4.794,4.77,4.774,51
20100301|2009-11-18 13:00,18,4.776,4.819,4.776,4.801,92
20100301|2009-11-18 13:30,18,4.798,4.801,4.796,4.8,58
20100301|2009-11-18 14:00,18,4.794,4.815,4.794,4.809,107
20100301|2009-11-18 14:30,18,4.81,4.81,4.81,4.81,1
20100301|2009-11-18 15:00,18,4.81,4.818,4.809,4.818,20
20100301|2009-11-18 15:30,18,4.806,4.806,4.804,4.806,4
20100301|2009-11-18 16:00,18,4.8,4.8,4.797,4.797,15
20100301|2009-11-18 18:30,19,4.82,4.82,4.82,4.82,1
20100301|2009-11-18 19:30,19,4.797,4.797,4.797,4.797,4
20100301|2009-11-18 20:00,19,4.797,4.797,4.797,4.797,19
20100301|2009-11-18 22:30,19,4.803,4.803,4.803,4.803,1
20100301|2009-11-19 00:30,19,4.81,4.81,4.81,4.81,1
20100301|2009-11-19 02:30,19,4.79,4.79,4.79,4.79,1
20100301|2009-11-19 03:00,19,4.797,4.798,4.796,4.797,22
20100301|2009-11-19 03:30,19,4.792,4.792,4.782,4.782,79
20100301|2009-11-19 04:00,19,4.782,4.785,4.778,4.778,39
20100301|2009-11-19 04:30,19,4.778,4.778,4.768,4.768,78
20100301|2009-11-19 05:00,19,4.768,4.768,4.744,4.744,98
20100301|2009-11-19 05:30,19,4.744,4.744,4.715,4.729,134
20100301|2009-11-19 06:00,19,4.729,4.74,4.729,4.729,110
20100301|2009-11-19 06:30,19,4.735,4.749,4.729,4.745,111
20100301|2009-11-19 07:00,19,4.745,4.751,4.722,4.751,340
20100301|2009-11-19 07:30,19,4.745,4.767,4.696,4.707,332
20100301|2009-11-19 08:00,19,4.707,4.797,4.707,4.76,434
20100301|2009-11-19 08:30,19,4.767,4.792,4.756,4.778,135
20100301|2009-11-19 09:00,19,4.781,4.805,4.777,4.777,64
20100301|2009-11-19 09:30,19,4.75,4.772,4.735,4.764,49
20100301|2009-11-19 10:00,19,4.767,4.842,4.767,4.84,185
20100301|2009-11-19 10:30,19,4.82,4.852,4.814,4.852,103
20100301|2009-11-19 11:00,19,4.849,4.876,4.832,4.863,215
20100301|2009-11-19 11:30,19,4.861,4.862,4.82,4.832,53
20100301|2009-11-19 12:00,19,4.83,4.83,4.78,4.803,39
20100301|2009-11-19 12:30,19,4.78,4.802,4.78,4.802,21
20100301|2009-11-19 13:00,19,4.793,4.86,4.79,4.856,94
20100301|2009-11-19 13:30,19,4.847,4.866,4.847,4.866,40
20100301|2009-11-19 14:00,19,4.85,4.855,4.85,4.855,4
20100301|2009-11-19 14:30,19,4.851,4.856,4.851,4.856,12
20100301|2009-11-19 15:00,19,4.845,4.848,4.845,4.848,4
20100301|2009-11-19 19:30,20,4.863,4.863,4.863,4.863,1
20100301|2009-11-19 22:30,20,4.842,4.842,4.842,4.842,6
20100301|2009-11-20 03:00,20,4.822,4.822,4.822,4.822,1
20100301|2009-11-20 03:30,20,4.822,4.822,4.822,4.822,1
20100301|2009-11-20 04:00,20,4.815,4.815,4.791,4.792,8
20100301|2009-11-20 04:30,20,4.792,4.792,4.792,4.792,1
20100301|2009-11-20 05:00,20,4.79,4.799,4.79,4.799,4
20100301|2009-11-20 05:30,20,4.799,4.799,4.797,4.797,17
20100301|2009-11-20 06:00,20,4.799,4.799,4.799,4.799,16
20100301|2009-11-20 06:30,20,4.766,4.77,4.764,4.764,44
20100301|2009-11-20 07:00,20,4.771,4.792,4.771,4.792,6
20100301|2009-11-20 07:30,20,4.772,4.809,4.768,4.768,94
20100301|2009-11-20 08:00,20,4.755,4.758,4.697,4.736,323
20100301|2009-11-20 08:30,20,4.735,4.758,4.735,4.75,78
20100301|2009-11-20 09:00,20,4.769,4.804,4.765,4.8,69
20100301|2009-11-20 09:30,20,4.8,4.839,4.783,4.791,38
20100301|2009-11-20 10:00,20,4.791,4.846,4.791,4.845,91
20100301|2009-11-20 10:30,20,4.852,4.869,4.845,4.869,93
20100301|2009-11-20 11:00,20,4.865,4.865,4.842,4.857,21
20100301|2009-11-20 11:30,20,4.851,4.855,4.831,4.841,9
20100301|2009-11-20 12:00,20,4.841,4.865,4.839,4.865,11
20100301|2009-11-20 12:30,20,4.855,4.861,4.839,4.856,32
20100301|2009-11-20 13:00,20,4.859,4.891,4.859,4.889,92
20100301|2009-11-20 13:30,20,4.889,4.904,4.882,4.903,41
20100301|2009-11-20 14:00,20,4.9,4.902,4.891,4.892,24
20100301|2009-11-20 14:30,20,4.899,4.899,4.897,4.898,8
20100301|2009-11-20 15:30,20,4.901,4.901,4.901,4.901,1
20100301|2009-11-22 17:00,23,4.92,4.964,4.92,4.964,7
20100301|2009-11-22 17:30,23,4.955,4.96,4.955,4.96,21
20100301|2009-11-22 18:00,23,4.958,4.958,4.958,4.958,5
20100301|2009-11-22 18:30,23,4.958,4.97,4.958,4.97,6
20100301|2009-11-22 20:30,23,4.97,4.97,4.97,4.97,6
20100301|2009-11-22 22:30,23,4.95,4.95,4.95,4.95,1
20100301|2009-11-22 23:30,23,4.94,4.94,4.94,4.94,1
20100301|2009-11-23 02:30,23,4.973,4.973,4.973,4.973,2
20100301|2009-11-23 03:00,23,4.97,4.97,4.97,4.97,1
20100301|2009-11-23 04:30,23,4.936,4.936,4.936,4.936,1
20100301|2009-11-23 05:30,23,4.923,4.923,4.923,4.923,2
20100301|2009-11-23 06:00,23,4.923,4.924,4.923,4.924,19
20100301|2009-11-23 06:30,23,4.958,4.958,4.958,4.958,3
20100301|2009-11-23 07:00,23,4.942,4.955,4.942,4.952,4
20100301|2009-11-23 07:30,23,4.959,4.959,4.918,4.935,290
20100301|2009-11-23 08:00,23,4.944,4.988,4.944,4.986,103
20100301|2009-11-23 08:30,23,4.998,5.029,4.998,5.029,124
20100301|2009-11-23 09:00,23,5.04,5.04,5.007,5.018,27
20100301|2009-11-23 09:30,23,5.027,5.027,4.987,4.987,64
20100301|2009-11-23 10:00,23,4.986,5.002,4.97,4.97,29
20100301|2009-11-23 10:30,23,4.985,4.985,4.925,4.931,33
20100301|2009-11-23 11:00,23,4.941,4.96,4.937,4.96,195
20100301|2009-11-23 11:30,23,4.965,4.966,4.939,4.949,42
20100301|2009-11-23 12:00,23,4.967,4.967,4.905,4.943,55
20100301|2009-11-23 12:30,23,4.93,4.944,4.891,4.895,42
20100301|2009-11-23 13:00,23,4.887,4.938,4.872,4.93,128
20100301|2009-11-23 13:30,23,4.92,4.92,4.911,4.92,29
20100301|2009-11-23 14:00,23,4.919,4.927,4.919,4.927,2
20100301|2009-11-23 14:30,23,4.927,4.927,4.925,4.925,2
20100301|2009-11-23 15:00,23,4.936,4.936,4.936,4.936,1
20100301|2009-11-23 15:30,23,4.947,4.955,4.947,4.953,7
20100301|2009-11-23 21:00,24,4.948,4.948,4.948,4.948,1
20100301|2009-11-23 21:30,24,4.948,4.948,4.948,4.948,49
20100301|2009-11-23 23:30,24,4.944,4.944,4.944,4.944,1
20100301|2009-11-24 02:30,24,4.913,4.913,4.912,4.912,5
20100301|2009-11-24 03:00,24,4.92,4.92,4.92,4.92,1
20100301|2009-11-24 03:30,24,4.936,4.936,4.936,4.936,1
20100301|2009-11-24 04:00,24,4.913,4.913,4.913,4.913,2
20100301|2009-11-24 04:30,24,4.942,4.942,4.942,4.942,1
20100301|2009-11-24 06:30,24,4.93,4.93,4.925,4.925,2
20100301|2009-11-24 07:00,24,4.918,4.918,4.883,4.883,11
20100301|2009-11-24 07:30,24,4.9,4.902,4.84,4.883,35
20100301|2009-11-24 08:00,24,4.871,4.901,4.819,4.828,361
20100301|2009-11-24 08:30,24,4.824,4.875,4.819,4.847,33
20100301|2009-11-24 09:00,24,4.876,4.877,4.83,4.835,121
20100301|2009-11-24 09:30,24,4.845,4.87,4.845,4.846,92
20100301|2009-11-24 10:00,24,4.844,4.873,4.843,4.861,115
20100301|2009-11-24 10:30,24,4.868,4.904,4.85,4.904,142
20100301|2009-11-24 11:00,24,4.905,4.909,4.862,4.864,64
20100301|2009-11-24 11:30,24,4.86,4.907,4.856,4.906,85
20100301|2009-11-24 12:00,24,4.904,4.938,4.903,4.927,55
20100301|2009-11-24 12:30,24,4.949,5.005,4.943,4.972,182
20100301|2009-11-24 13:00,24,4.948,4.95,4.879,4.908,71
20100301|2009-11-24 13:30,24,4.9,4.9,4.894,4.894,3
20100301|2009-11-24 14:00,24,4.894,4.898,4.892,4.896,13
20100301|2009-11-24 14:30,24,4.901,4.901,4.889,4.89,8
20100301|2009-11-24 15:00,24,4.889,4.89,4.888,4.89,17
20100301|2009-11-24 15:30,24,4.895,4.9,4.895,4.9,2
20100301|2009-11-24 23:00,25,4.9,4.9,4.9,4.9,1
20100301|2009-11-25 02:00,25,4.926,4.926,4.926,4.926,3
20100301|2009-11-25 03:30,25,4.905,4.905,4.905,4.905,1
20100301|2009-11-25 04:00,25,4.904,4.904,4.902,4.903,8
20100301|2009-11-25 05:00,25,4.935,4.935,4.935,4.935,1
20100301|2009-11-25 06:00,25,4.955,4.955,4.955,4.955,1
20100301|2009-11-25 06:30,25,4.955,4.963,4.955,4.963,4
20100301|2009-11-25 07:00,25,4.95,4.984,4.949,4.976,39
20100301|2009-11-25 07:30,25,4.991,5.026,4.985,5.005,236
20100301|2009-11-25 08:00,25,4.99,5.025,4.979,5.025,111
20100301|2009-11-25 08:30,25,5.032,5.103,5.026,5.095,92
20100301|2009-11-25 09:00,25,5.088,5.107,5.055,5.055,284
20100301|2009-11-25 09:30,25,5.065,5.098,5.06,5.098,578
20100301|2009-11-25 10:00,25,5.103,5.146,5.102,5.146,103
20100301|2009-11-25 10:30,25,5.15,5.173,5.142,5.142,118
20100301|2009-11-25 11:00,25,5.155,5.198,5.13,5.184,193
20100301|2009-11-25 11:30,25,5.2,5.229,5.185,5.2,334
20100301|2009-11-25 12:00,25,5.186,5.218,5.18,5.205,42
20100301|2009-11-25 12:30,25,5.205,5.252,5.205,5.245,104
20100301|2009-11-25 13:00,25,5.241,5.275,5.214,5.274,184
20100301|2009-11-25 13:30,25,5.262,5.268,5.261,5.268,6
20100301|2009-11-25 14:00,25,5.265,5.266,5.237,5.237,39
20100301|2009-11-25 14:30,25,5.236,5.236,5.22,5.22,2
20100301|2009-11-25 17:00,27,5.265,5.265,5.265,5.265,1
20100301|2009-11-25 19:00,27,5.28,5.282,5.28,5.282,2
20100301|2009-11-26 00:00,27,5.268,5.268,5.268,5.268,1
20100301|2009-11-26 02:00,27,5.204,5.204,5.195,5.195,3
20100301|2009-11-26 02:30,27,5.185,5.185,5.185,5.185,1
20100301|2009-11-26 03:00,27,5.208,5.208,5.208,5.208,1
20100301|2009-11-26 05:00,27,5.237,5.237,5.237,5.237,1
20100301|2009-11-26 07:00,27,5.228,5.228,5.228,5.228,1
20100301|2009-11-26 08:00,27,5.227,5.235,5.227,5.235,4
20100301|2009-11-26 08:30,27,5.26,5.26,5.242,5.242,3
20100301|2009-11-26 09:00,27,5.252,5.252,5.252,5.252,1
20100301|2009-11-26 09:30,27,5.25,5.25,5.249,5.249,3
20100301|2009-11-26 10:00,27,5.249,5.249,5.245,5.245,20
20100301|2009-11-26 11:00,27,5.272,5.275,5.272,5.274,6
20100301|2009-11-26 12:00,27,5.277,5.277,5.277,5.277,1
20100301|2009-11-26 17:00,27,5.27,5.27,5.255,5.255,3
20100301|2009-11-26 17:30,27,5.255,5.255,5.255,5.255,2
20100301|2009-11-26 18:00,27,5.255,5.255,5.255,5.255,6
20100301|2009-11-26 21:30,27,5.21,5.21,5.21,5.21,10
20100301|2009-11-26 22:00,27,5.2,5.2,5.195,5.195,2
20100301|2009-11-27 00:00,27,5.192,5.192,5.18,5.18,7
20100301|2009-11-27 00:30,27,5.163,5.163,5.151,5.152,9
20100301|2009-11-27 01:30,27,5.149,5.149,5.14,5.14,5
20100301|2009-11-27 02:00,27,5.12,5.12,5.12,5.12,1
20100301|2009-11-27 02:30,27,5.111,5.139,5.111,5.139,2
20100301|2009-11-27 03:00,27,5.152,5.152,5.152,5.152,2
20100301|2009-11-27 04:00,27,5.157,5.158,5.137,5.137,7
20100301|2009-11-27 04:30,27,5.165,5.165,5.165,5.165,1
20100301|2009-11-27 05:00,27,5.17,5.18,5.17,5.173,7
20100301|2009-11-27 05:30,27,5.23,5.297,5.23,5.295,10
20100301|2009-11-27 06:00,27,5.3,5.3,5.28,5.28,3
20100301|2009-11-27 06:30,27,5.272,5.272,5.272,5.272,1
20100301|2009-11-27 07:00,27,5.287,5.287,5.233,5.233,12
20100301|2009-11-27 07:30,27,5.226,5.226,5.09,5.09,21
20100301|2009-11-27 08:00,27,5.079,5.079,4.914,4.994,120
20100301|2009-11-27 08:30,27,5.032,5.09,5.008,5.052,278
20100301|2009-11-27 09:00,27,5.064,5.082,5.052,5.065,88
20100301|2009-11-27 09:30,27,5.053,5.094,5.035,5.094,91
20100301|2009-11-27 10:00,27,5.095,5.222,5.095,5.222,110
20100301|2009-11-27 10:30,27,5.222,5.276,5.208,5.27,271
20100301|2009-11-27 11:00,27,5.268,5.274,5.251,5.273,64
20100301|2009-11-27 11:30,27,5.295,5.37,5.295,5.354,390
20100301|2009-11-27 12:00,27,5.33,5.334,5.228,5.285,94
20100301|2009-11-27 12:30,27,5.285,5.285,5.251,5.265,13
20100301|2009-11-29 17:00,30,5.25,5.257,5.25,5.252,20
20100301|2009-11-29 17:30,30,5.252,5.252,5.252,5.252,3
20100301|2009-11-29 19:00,30,5.252,5.281,5.252,5.281,7
20100301|2009-11-29 20:00,30,5.281,5.281,5.281,5.281,2
20100301|2009-11-29 22:00,30,5.274,5.275,5.274,5.275,2
20100301|2009-11-30 02:30,30,5.214,5.214,5.214,5.214,3
20100301|2009-11-30 04:30,30,5.234,5.24,5.234,5.24,3
20100301|2009-11-30 05:00,30,5.2,5.204,5.2,5.204,3
20100301|2009-11-30 05:30,30,5.205,5.205,5.18,5.18,40
20100301|2009-11-30 06:00,30,5.203,5.203,5.12,5.12,36
20100301|2009-11-30 06:30,30,5.12,5.135,5.106,5.135,37
20100301|2009-11-30 07:00,30,5.115,5.135,5.093,5.112,66
20100301|2009-11-30 07:30,30,5.103,5.132,5.062,5.07,148
20100301|2009-11-30 08:00,30,5.074,5.082,5.016,5.052,345
20100301|2009-11-30 08:30,30,5.049,5.101,5.048,5.092,149
20100301|2009-11-30 09:00,30,5.09,5.09,5.034,5.065,350
20100301|2009-11-30 09:30,30,5.065,5.073,5.024,5.029,125
20100301|2009-11-30 10:00,30,5.026,5.057,5,5,79
20100301|2009-11-30 10:30,30,5.006,5.052,4.999,5.022,626
20100301|2009-11-30 11:00,30,5.017,5.019,4.99,5.011,173
20100301|2009-11-30 11:30,30,5.012,5.015,4.973,4.975,47
20100301|2009-11-30 12:00,30,4.982,5,4.977,4.999,153
20100301|2009-11-30 12:30,30,5,5.012,4.968,5.012,38
20100301|2009-11-30 13:00,30,5.024,5.028,4.98,4.984,310
20100301|2009-11-30 13:30,30,4.986,4.995,4.98,4.993,83
20100301|2009-11-30 14:00,30,4.993,4.996,4.987,4.99,27
20100301|2009-11-30 14:30,30,4.99,4.99,4.983,4.983,12
20100301|2009-11-30 15:00,30,4.979,4.988,4.977,4.98,11
20100301|2009-11-30 16:00,30,4.96,4.96,4.96,4.96,5
20100301|2009-11-30 17:00,1,4.965,4.971,4.962,4.962,6
20100301|2009-11-30 18:00,1,4.984,4.984,4.984,4.984,3
20100301|2009-11-30 19:00,1,4.965,4.965,4.955,4.955,12
20100301|2009-11-30 22:30,1,4.95,4.95,4.916,4.923,6
20100301|2009-11-30 23:00,1,4.939,4.939,4.939,4.939,2
20100301|2009-11-30 23:30,1,4.923,4.923,4.923,4.923,1
20100301|2009-12-01 01:00,1,4.921,4.921,4.906,4.906,5
20100301|2009-12-01 03:00,1,4.964,4.973,4.964,4.971,11
20100301|2009-12-01 03:30,1,4.981,4.986,4.981,4.985,28
20100301|2009-12-01 04:00,1,4.986,4.986,4.986,4.986,1
20100301|2009-12-01 04:30,1,4.975,4.976,4.97,4.97,5
20100301|2009-12-01 05:00,1,4.97,4.979,4.97,4.979,3
20100301|2009-12-01 05:30,1,4.925,4.925,4.912,4.912,4
20100301|2009-12-01 06:00,1,4.9,4.909,4.898,4.902,49
20100301|2009-12-01 06:30,1,4.904,4.914,4.904,4.91,8
20100301|2009-12-01 07:00,1,4.89,4.898,4.877,4.882,6
20100301|2009-12-01 07:30,1,4.923,4.939,4.867,4.917,56
20100301|2009-12-01 08:00,1,4.924,4.938,4.81,4.832,426
20100301|2009-12-01 08:30,1,4.84,4.851,4.813,4.823,92
20100301|2009-12-01 09:00,1,4.823,4.863,4.818,4.85,131
20100301|2009-12-01 09:30,1,4.865,4.879,4.844,4.85,117
20100301|2009-12-01 10:00,1,4.863,4.877,4.836,4.87,117
20100301|2009-12-01 10:30,1,4.884,4.95,4.884,4.941,135
20100301|2009-12-01 11:00,1,4.961,4.97,4.925,4.929,58
20100301|2009-12-01 11:30,1,4.945,4.986,4.941,4.986,163
20100301|2009-12-01 12:00,1,4.99,5.016,4.987,5.016,93
20100301|2009-12-01 12:30,1,5.011,5.018,4.925,4.933,125
20100301|2009-12-01 13:00,1,4.918,4.936,4.885,4.888,260
20100301|2009-12-01 13:30,1,4.889,4.89,4.87,4.884,285
20100301|2009-12-01 14:00,1,4.885,4.885,4.871,4.88,11
20100301|2009-12-01 14:30,1,4.88,4.88,4.875,4.875,6
20100301|2009-12-01 15:00,1,4.876,4.876,4.84,4.84,30
20100301|2009-12-01 15:30,1,4.832,4.832,4.815,4.815,7
20100301|2009-12-01 18:30,2,4.836,4.845,4.833,4.845,3
20100301|2009-12-01 19:00,2,4.844,4.844,4.844,4.844,5
20100301|2009-12-01 19:30,2,4.834,4.846,4.834,4.846,2
20100301|2009-12-01 20:00,2,4.84,4.84,4.827,4.827,18
20100301|2009-12-01 21:30,2,4.84,4.84,4.84,4.84,1
20100301|2009-12-02 01:30,2,4.86,4.86,4.86,4.86,1
20100301|2009-12-02 02:30,2,4.869,4.869,4.869,4.869,1
20100301|2009-12-02 03:00,2,4.863,4.869,4.863,4.869,15
20100301|2009-12-02 03:30,2,4.869,4.869,4.869,4.869,8
20100301|2009-12-02 04:00,2,4.875,4.876,4.875,4.876,2
20100301|2009-12-02 04:30,2,4.873,4.876,4.865,4.875,74
20100301|2009-12-02 05:00,2,4.875,4.875,4.865,4.869,130
20100301|2009-12-02 05:30,2,4.869,4.869,4.839,4.839,17
20100301|2009-12-02 06:00,2,4.839,4.839,4.82,4.828,93
20100301|2009-12-02 06:30,2,4.826,4.853,4.826,4.845,57
20100301|2009-12-02 07:00,2,4.846,4.877,4.828,4.877,58
20100301|2009-12-02 07:30,2,4.871,4.921,4.852,4.874,206
20100301|2009-12-02 08:00,2,4.858,4.873,4.809,4.837,372
20100301|2009-12-02 08:30,2,4.836,4.836,4.781,4.793,162
20100301|2009-12-02 09:00,2,4.8,4.821,4.8,4.805,67
20100301|2009-12-02 09:30,2,4.8,4.844,4.758,4.764,90
20100301|2009-12-02 10:00,2,4.765,4.77,4.722,4.733,213
20100301|2009-12-02 10:30,2,4.735,4.739,4.704,4.707,257
20100301|2009-12-02 11:00,2,4.707,4.72,4.658,4.67,224
20100301|2009-12-02 11:30,2,4.662,4.672,4.647,4.657,58
20100301|2009-12-02 12:00,2,4.664,4.67,4.65,4.67,138
20100301|2009-12-02 12:30,2,4.667,4.7,4.667,4.691,94
20100301|2009-12-02 13:00,2,4.675,4.711,4.657,4.657,216
20100301|2009-12-02 13:30,2,4.657,4.673,4.654,4.673,159
20100301|2009-12-02 14:00,2,4.669,4.67,4.669,4.669,10
20100301|2009-12-02 14:30,2,4.661,4.665,4.661,4.661,11
20100301|2009-12-02 15:00,2,4.652,4.652,4.652,4.652,3
20100301|2009-12-02 15:30,2,4.665,4.665,4.663,4.663,3
20100301|2009-12-02 16:00,2,4.677,4.677,4.677,4.677,1
20100301|2009-12-02 19:00,3,4.69,4.69,4.69,4.69,2
20100301|2009-12-02 20:00,3,4.681,4.681,4.681,4.681,1
20100301|2009-12-02 21:00,3,4.69,4.69,4.69,4.69,1
20100301|2009-12-02 22:00,3,4.69,4.69,4.69,4.69,3
20100301|2009-12-02 22:30,3,4.69,4.693,4.679,4.679,8
20100301|2009-12-02 23:00,3,4.696,4.696,4.696,4.696,2
20100301|2009-12-03 00:30,3,4.689,4.689,4.689,4.689,1
20100301|2009-12-03 01:30,3,4.678,4.678,4.678,4.678,1
20100301|2009-12-03 02:30,3,4.708,4.71,4.708,4.71,2
20100301|2009-12-03 03:30,3,4.712,4.712,4.702,4.702,3
20100301|2009-12-03 04:00,3,4.715,4.715,4.715,4.715,1
20100301|2009-12-03 05:00,3,4.7,4.705,4.7,4.705,2
20100301|2009-12-03 05:30,3,4.697,4.697,4.697,4.697,5
20100301|2009-12-03 06:30,3,4.708,4.723,4.7,4.723,4
20100301|2009-12-03 07:00,3,4.721,4.721,4.702,4.703,7
20100301|2009-12-03 07:30,3,4.711,4.713,4.614,4.641,73
20100301|2009-12-03 08:00,3,4.637,4.658,4.603,4.61,282
20100301|2009-12-03 08:30,3,4.619,4.657,4.619,4.639,165
20100301|2009-12-03 09:00,3,4.639,4.67,4.611,4.67,384
20100301|2009-12-03 09:30,3,4.6,4.68,4.567,4.68,355
20100301|2009-12-03 10:00,3,4.673,4.691,4.625,4.63,181
20100301|2009-12-03 10:30,3,4.629,4.653,4.588,4.593,206
20100301|2009-12-03 11:00,3,4.597,4.611,4.582,4.597,109
20100301|2009-12-03 11:30,3,4.598,4.605,4.565,4.575,54
20100301|2009-12-03 12:00,3,4.59,4.6,4.569,4.587,53
20100301|2009-12-03 12:30,3,4.589,4.605,4.55,4.587,165
20100301|2009-12-03 13:00,3,4.595,4.595,4.565,4.584,125
20100301|2009-12-03 13:30,3,4.579,4.595,4.578,4.585,86
20100301|2009-12-03 14:00,3,4.586,4.589,4.585,4.585,4
20100301|2009-12-03 14:30,3,4.59,4.59,4.59,4.59,2
20100301|2009-12-03 15:30,3,4.594,4.594,4.58,4.58,5
20100301|2009-12-03 16:00,3,4.578,4.582,4.578,4.582,9
20100301|2009-12-03 20:00,4,4.588,4.588,4.588,4.588,2
20100301|2009-12-03 20:30,4,4.585,4.585,4.585,4.585,1
20100301|2009-12-03 21:00,4,4.589,4.594,4.589,4.589,3
20100301|2009-12-03 21:30,4,4.58,4.58,4.58,4.58,1
20100301|2009-12-03 23:30,4,4.607,4.607,4.607,4.607,1
20100301|2009-12-04 01:30,4,4.605,4.605,4.605,4.605,1
20100301|2009-12-04 02:00,4,4.6,4.6,4.597,4.597,18
20100301|2009-12-04 02:30,4,4.597,4.597,4.597,4.597,7
20100301|2009-12-04 03:00,4,4.605,4.605,4.605,4.605,2
20100301|2009-12-04 05:00,4,4.636,4.648,4.636,4.638,41
20100301|2009-12-04 05:30,4,4.649,4.67,4.649,4.67,51
20100301|2009-12-04 06:00,4,4.669,4.675,4.667,4.675,72
20100301|2009-12-04 06:30,4,4.679,4.703,4.674,4.678,111
20100301|2009-12-04 07:00,4,4.678,4.722,4.677,4.701,45
20100301|2009-12-04 07:30,4,4.714,4.735,4.666,4.683,252
20100301|2009-12-04 08:00,4,4.688,4.748,4.681,4.744,125
20100301|2009-12-04 08:30,4,4.738,4.746,4.685,4.702,105
20100301|2009-12-04 09:00,4,4.698,4.711,4.668,4.676,131
20100301|2009-12-04 09:30,4,4.677,4.695,4.651,4.695,137
20100301|2009-12-04 10:00,4,4.695,4.731,4.693,4.729,91
20100301|2009-12-04 10:30,4,4.735,4.746,4.7,4.736,129
20100301|2009-12-04 11:00,4,4.723,4.745,4.721,4.729,72
20100301|2009-12-04 11:30,4,4.729,4.744,4.725,4.741,57
20100301|2009-12-04 12:00,4,4.738,4.784,4.733,4.734,103
20100301|2009-12-04 12:30,4,4.736,4.736,4.702,4.713,110
20100301|2009-12-04 13:00,4,4.72,4.735,4.69,4.695,204
20100301|2009-12-04 13:30,4,4.694,4.701,4.693,4.701,47
20100301|2009-12-04 14:00,4,4.706,4.718,4.706,4.718,4
20100301|2009-12-04 14:30,4,4.704,4.714,4.704,4.714,2
20100301|2009-12-04 15:00,4,4.709,4.709,4.709,4.709,1
20100301|2009-12-04 15:30,4,4.723,4.725,4.718,4.718,3
20100301|2009-12-06 17:00,7,4.805,4.805,4.789,4.789,17
20100301|2009-12-06 17:30,7,4.79,4.79,4.79,4.79,1
20100301|2009-12-06 18:30,7,4.786,4.786,4.78,4.78,2
20100301|2009-12-06 19:00,7,4.768,4.768,4.768,4.768,1
20100301|2009-12-06 19:30,7,4.77,4.782,4.77,4.782,16
20100301|2009-12-06 20:00,7,4.765,4.778,4.765,4.778,26
20100301|2009-12-06 20:30,7,4.777,4.782,4.776,4.782,8
20100301|2009-12-06 21:00,7,4.785,4.785,4.785,4.785,5
20100301|2009-12-06 23:30,7,4.799,4.799,4.799,4.799,2
20100301|2009-12-07 00:30,7,4.825,4.825,4.825,4.825,1
20100301|2009-12-07 01:00,7,4.821,4.821,4.818,4.819,3
20100301|2009-12-07 01:30,7,4.818,4.822,4.818,4.822,17
20100301|2009-12-07 02:00,7,4.82,4.823,4.82,4.82,166
20100301|2009-12-07 02:30,7,4.82,4.82,4.778,4.778,25
20100301|2009-12-07 03:00,7,4.768,4.768,4.768,4.768,1
20100301|2009-12-07 03:30,7,4.78,4.78,4.78,4.78,1
20100301|2009-12-07 04:00,7,4.807,4.807,4.804,4.804,3
20100301|2009-12-07 04:30,7,4.821,4.848,4.821,4.848,5
20100301|2009-12-07 05:00,7,4.852,4.852,4.851,4.851,4
20100301|2009-12-07 05:30,7,4.847,4.847,4.847,4.847,1
20100301|2009-12-07 06:00,7,4.854,4.88,4.854,4.875,22
20100301|2009-12-07 06:30,7,4.869,4.881,4.869,4.881,9
20100301|2009-12-07 07:00,7,4.84,4.889,4.837,4.876,9
20100301|2009-12-07 07:30,7,4.876,4.925,4.872,4.902,232
20100301|2009-12-07 08:00,7,4.915,4.99,4.912,4.951,299
20100301|2009-12-07 08:30,7,4.951,5.009,4.945,4.98,185
20100301|2009-12-07 09:00,7,4.981,5.026,4.981,5.025,131
20100301|2009-12-07 09:30,7,5.027,5.044,4.95,5.026,270
20100301|2009-12-07 10:00,7,5.027,5.045,5.021,5.036,234
20100301|2009-12-07 10:30,7,5.025,5.051,5.022,5.051,151
20100301|2009-12-07 11:00,7,5.062,5.09,5.048,5.085,158
20100301|2009-12-07 11:30,7,5.078,5.118,5.076,5.104,118
20100301|2009-12-07 12:00,7,5.098,5.117,5.091,5.111,136
20100301|2009-12-07 12:30,7,5.1,5.11,5.08,5.092,92
20100301|2009-12-07 13:00,7,5.086,5.1,5.056,5.097,170
20100301|2009-12-07 13:30,7,5.098,5.108,5.086,5.108,292
20100301|2009-12-07 14:00,7,5.104,5.104,5.103,5.103,2
20100301|2009-12-07 14:30,7,5.073,5.074,5.072,5.074,3
20100301|2009-12-07 16:00,7,5.084,5.084,5.084,5.084,1
20100301|2009-12-07 18:00,8,5.103,5.103,5.093,5.093,2
20100301|2009-12-07 19:00,8,5.108,5.13,5.108,5.13,2
20100301|2009-12-07 23:00,8,5.164,5.164,5.164,5.164,3
20100301|2009-12-07 23:30,8,5.164,5.164,5.164,5.164,1
20100301|2009-12-08 00:00,8,5.167,5.168,5.167,5.168,3
20100301|2009-12-08 00:30,8,5.169,5.169,5.169,5.169,5
20100301|2009-12-08 01:00,8,5.171,5.171,5.171,5.171,5
20100301|2009-12-08 02:00,8,5.153,5.159,5.152,5.155,26
20100301|2009-12-08 02:30,8,5.154,5.154,5.152,5.153,7
20100301|2009-12-08 03:00,8,5.148,5.148,5.148,5.148,1
20100301|2009-12-08 03:30,8,5.142,5.142,5.12,5.135,19
20100301|2009-12-08 04:00,8,5.133,5.137,5.13,5.13,9
20100301|2009-12-08 04:30,8,5.126,5.133,5.126,5.133,3
20100301|2009-12-08 05:00,8,5.113,5.113,5.1,5.1,7
20100301|2009-12-08 05:30,8,5.1,5.128,5.1,5.128,5
20100301|2009-12-08 06:00,8,5.1,5.144,5.1,5.144,20
20100301|2009-12-08 06:30,8,5.163,5.194,5.159,5.183,19
20100301|2009-12-08 07:00,8,5.175,5.211,5.174,5.176,24
20100301|2009-12-08 07:30,8,5.17,5.21,5.144,5.205,53
20100301|2009-12-08 08:00,8,5.205,5.207,5.104,5.169,173
20100301|2009-12-08 08:30,8,5.162,5.169,5.108,5.132,283
20100301|2009-12-08 09:00,8,5.129,5.224,5.129,5.219,209
20100301|2009-12-08 09:30,8,5.207,5.25,5.2,5.234,283
20100301|2009-12-08 10:00,8,5.234,5.25,5.182,5.22,84
20100301|2009-12-08 10:30,8,5.212,5.23,5.212,5.229,214
20100301|2009-12-08 11:00,8,5.231,5.241,5.206,5.208,139
20100301|2009-12-08 11:30,8,5.208,5.214,5.158,5.175,99
20100301|2009-12-08 12:00,8,5.182,5.182,5.145,5.152,30
20100301|2009-12-08 12:30,8,5.161,5.207,5.161,5.2,17
20100301|2009-12-08 13:00,8,5.2,5.212,5.186,5.196,397
20100301|2009-12-08 13:30,8,5.199,5.201,5.191,5.191,33
20100301|2009-12-08 14:00,8,5.193,5.193,5.192,5.192,8
20100301|2009-12-08 14:30,8,5.15,5.15,5.15,5.15,5
20100301|2009-12-08 15:00,8,5.158,5.164,5.158,5.163,3
20100301|2009-12-08 16:00,8,5.17,5.17,5.17,5.17,1
20100301|2009-12-08 20:30,9,5.203,5.203,5.203,5.203,1
20100301|2009-12-08 22:30,9,5.199,5.199,5.194,5.194,2
20100301|2009-12-09 01:30,9,5.17,5.17,5.17,5.17,8
20100301|2009-12-09 02:00,9,5.17,5.178,5.17,5.178,96
20100301|2009-12-09 02:30,9,5.177,5.177,5.165,5.165,28
20100301|2009-12-09 03:00,9,5.165,5.175,5.163,5.175,13
20100301|2009-12-09 03:30,9,5.174,5.186,5.174,5.186,9
20100301|2009-12-09 04:00,9,5.185,5.189,5.185,5.189,5
20100301|2009-12-09 04:30,9,5.196,5.21,5.196,5.21,10
20100301|2009-12-09 05:00,9,5.213,5.247,5.213,5.247,20
20100301|2009-12-09 05:30,9,5.25,5.29,5.25,5.29,74
20100301|2009-12-09 06:00,9,5.29,5.29,5.276,5.279,19
20100301|2009-12-09 06:30,9,5.28,5.28,5.268,5.277,14
20100301|2009-12-09 07:00,9,5.25,5.275,5.245,5.271,42
20100301|2009-12-09 07:30,9,5.269,5.269,5.215,5.215,204
20100301|2009-12-09 08:00,9,5.23,5.23,5.134,5.147,146
20100301|2009-12-09 08:30,9,5.15,5.15,5.108,5.14,212
20100301|2009-12-09 09:00,9,5.158,5.19,5.151,5.182,66
20100301|2009-12-09 09:30,9,5.172,5.172,5.122,5.126,54
20100301|2009-12-09 10:00,9,5.118,5.118,5.07,5.099,464
20100301|2009-12-09 10:30,9,5.109,5.123,5.079,5.085,489
20100301|2009-12-09 11:00,9,5.091,5.091,5.036,5.06,120
20100301|2009-12-09 11:30,9,5.065,5.065,5.045,5.064,17
20100301|2009-12-09 12:00,9,5.065,5.085,5.053,5.053,34
20100301|2009-12-09 12:30,9,5.047,5.054,5.027,5.027,62
20100301|2009-12-09 13:00,9,5.03,5.04,4.995,5.003,195
20100301|2009-12-09 13:30,9,5.005,5.01,4.999,5,36
20100301|2009-12-09 14:00,9,5.003,5.006,5.003,5.006,13
20100301|2009-12-09 14:30,9,5,5,4.981,4.984,15
20100301|2009-12-09 15:00,9,4.983,4.992,4.983,4.987,20
20100301|2009-12-09 16:00,9,5,5,4.953,4.953,13
20100301|2009-12-09 17:00,10,4.975,4.975,4.975,4.975,2
20100301|2009-12-09 17:30,10,5.017,5.017,5.017,5.017,1
20100301|2009-12-09 20:30,10,5.035,5.035,5.035,5.035,1
20100301|2009-12-09 22:00,10,5.03,5.03,5.03,5.03,1
20100301|2009-12-09 22:30,10,5.05,5.05,5.05,5.05,2
20100301|2009-12-09 23:00,10,5.05,5.05,5.05,5.05,1
20100301|2009-12-10 02:00,10,5.045,5.046,5.045,5.046,3
20100301|2009-12-10 02:30,10,5.058,5.068,5.058,5.068,11
20100301|2009-12-10 03:00,10,5.07,5.07,5.07,5.07,2
20100301|2009-12-10 03:30,10,5.064,5.068,5.064,5.068,2
20100301|2009-12-10 04:00,10,5.067,5.068,5.066,5.066,4
20100301|2009-12-10 04:30,10,5.066,5.075,5.066,5.075,10
20100301|2009-12-10 05:00,10,5.065,5.067,5.056,5.058,16
20100301|2009-12-10 05:30,10,5.062,5.062,5.05,5.05,4
20100301|2009-12-10 06:00,10,5.046,5.056,5.01,5.015,38
20100301|2009-12-10 06:30,10,5.015,5.015,4.937,4.95,404
20100301|2009-12-10 07:00,10,4.967,5,4.941,4.966,80
20100301|2009-12-10 07:30,10,4.991,5.027,4.99,5.027,56
20100301|2009-12-10 08:00,10,5.037,5.071,4.999,5.011,214
20100301|2009-12-10 08:30,10,5.006,5.056,5.006,5.045,149
20100301|2009-12-10 09:00,10,5.035,5.038,5.024,5.033,60
20100301|2009-12-10 09:30,10,5.1,5.406,5.1,5.34,1147
20100301|2009-12-10 10:00,10,5.339,5.347,5.3,5.335,299
20100301|2009-12-10 10:30,10,5.33,5.35,5.294,5.324,396
20100301|2009-12-10 11:00,10,5.326,5.341,5.291,5.307,129
20100301|2009-12-10 11:30,10,5.31,5.339,5.304,5.337,37
20100301|2009-12-10 12:00,10,5.33,5.371,5.323,5.36,74
20100301|2009-12-10 12:30,10,5.36,5.409,5.36,5.395,345
20100301|2009-12-10 13:00,10,5.4,5.4,5.337,5.389,408
20100301|2009-12-10 13:30,10,5.39,5.394,5.38,5.382,160
20100301|2009-12-10 14:00,10,5.375,5.375,5.363,5.363,56
20100301|2009-12-10 14:30,10,5.365,5.375,5.365,5.375,6
20100301|2009-12-10 15:00,10,5.375,5.375,5.375,5.375,22
20100301|2009-12-10 15:30,10,5.365,5.371,5.365,5.371,5
20100301|2009-12-10 16:00,10,5.363,5.363,5.358,5.358,6
20100301|2009-12-10 17:00,11,5.345,5.345,5.345,5.345,2
20100301|2009-12-10 18:30,11,5.315,5.315,5.315,5.315,1
20100301|2009-12-10 19:30,11,5.331,5.331,5.331,5.331,1
20100301|2009-12-10 20:00,11,5.35,5.35,5.35,5.35,1
20100301|2009-12-10 23:00,11,5.349,5.349,5.349,5.349,1
20100301|2009-12-11 01:00,11,5.32,5.32,5.32,5.32,1
20100301|2009-12-11 02:00,11,5.332,5.332,5.332,5.332,1
20100301|2009-12-11 03:00,11,5.336,5.336,5.321,5.325,23
20100301|2009-12-11 03:30,11,5.324,5.33,5.32,5.33,10
20100301|2009-12-11 04:00,11,5.329,5.329,5.313,5.313,8
20100301|2009-12-11 04:30,11,5.332,5.342,5.332,5.342,13
20100301|2009-12-11 05:00,11,5.347,5.362,5.347,5.362,26
20100301|2009-12-11 05:30,11,5.356,5.365,5.354,5.359,47
20100301|2009-12-11 06:00,11,5.353,5.375,5.352,5.375,24
20100301|2009-12-11 06:30,11,5.365,5.369,5.356,5.361,15
20100301|2009-12-11 07:00,11,5.362,5.362,5.293,5.293,41
20100301|2009-12-11 07:30,11,5.32,5.374,5.314,5.353,54
20100301|2009-12-11 08:00,11,5.352,5.405,5.317,5.388,201
20100301|2009-12-11 08:30,11,5.387,5.412,5.355,5.405,196
20100301|2009-12-11 09:00,11,5.41,5.458,5.395,5.396,411
20100301|2009-12-11 09:30,11,5.398,5.398,5.346,5.367,83
20100301|2009-12-11 10:00,11,5.352,5.365,5.323,5.356,48
20100301|2009-12-11 10:30,11,5.378,5.389,5.356,5.356,213
20100301|2009-12-11 11:00,11,5.363,5.364,5.344,5.364,25
20100301|2009-12-11 11:30,11,5.356,5.361,5.326,5.326,17
20100301|2009-12-11 12:00,11,5.325,5.329,5.3,5.318,128
20100301|2009-12-11 12:30,11,5.314,5.321,5.295,5.319,127
20100301|2009-12-11 13:00,11,5.316,5.322,5.259,5.265,564
20100301|2009-12-11 13:30,11,5.266,5.271,5.243,5.248,130
20100301|2009-12-11 14:00,11,5.235,5.24,5.235,5.235,13
20100301|2009-12-11 14:30,11,5.249,5.254,5.247,5.254,10
20100301|2009-12-11 15:00,11,5.256,5.271,5.254,5.271,93
20100301|2009-12-11 15:30,11,5.27,5.272,5.256,5.256,18
20100301|2009-12-11 16:00,11,5.265,5.265,5.265,5.265,1
20100301|2009-12-13 17:00,14,5.349,5.35,5.339,5.348,8
20100301|2009-12-13 18:00,14,5.355,5.355,5.355,5.355,1
20100301|2009-12-13 18:30,14,5.365,5.366,5.363,5.366,5
20100301|2009-12-13 19:00,14,5.37,5.37,5.37,5.37,1
20100301|2009-12-13 19:30,14,5.366,5.366,5.363,5.363,2
20100301|2009-12-13 21:00,14,5.383,5.383,5.383,5.383,1
20100301|2009-12-13 22:00,14,5.4,5.4,5.4,5.4,1
20100301|2009-12-13 22:30,14,5.377,5.39,5.377,5.39,3
20100301|2009-12-14 00:00,14,5.399,5.399,5.398,5.398,3
20100301|2009-12-14 00:30,14,5.384,5.384,5.381,5.381,4
20100301|2009-12-14 02:30,14,5.402,5.417,5.402,5.415,8
20100301|2009-12-14 03:00,14,5.415,5.43,5.415,5.43,9
20100301|2009-12-14 03:30,14,5.435,5.437,5.432,5.432,41
20100301|2009-12-14 04:00,14,5.438,5.438,5.431,5.431,63
20100301|2009-12-14 04:30,14,5.433,5.44,5.432,5.438,9
20100301|2009-12-14 05:00,14,5.438,5.438,5.428,5.429,29
20100301|2009-12-14 05:30,14,5.429,5.449,5.429,5.447,39
20100301|2009-12-14 06:00,14,5.43,5.43,5.43,5.43,2
20100301|2009-12-14 06:30,14,5.429,5.429,5.429,5.429,2
20100301|2009-12-14 07:00,14,5.388,5.411,5.385,5.393,20
20100301|2009-12-14 07:30,14,5.406,5.474,5.406,5.473,56
20100301|2009-12-14 08:00,14,5.473,5.49,5.438,5.448,111
20100301|2009-12-14 08:30,14,5.429,5.475,5.429,5.455,254
20100301|2009-12-14 09:00,14,5.451,5.451,5.412,5.427,384
20100301|2009-12-14 09:30,14,5.44,5.465,5.428,5.465,464
20100301|2009-12-14 10:00,14,5.466,5.466,5.42,5.422,347
20100301|2009-12-14 10:30,14,5.419,5.423,5.332,5.4,283
20100301|2009-12-14 11:00,14,5.392,5.401,5.32,5.324,111
20100301|2009-12-14 11:30,14,5.335,5.349,5.31,5.31,65
20100301|2009-12-14 12:00,14,5.303,5.342,5.303,5.337,34
20100301|2009-12-14 12:30,14,5.344,5.382,5.34,5.376,33
20100301|2009-12-14 13:00,14,5.38,5.447,5.37,5.447,480
20100301|2009-12-14 13:30,14,5.444,5.447,5.429,5.447,98
20100301|2009-12-14 14:00,14,5.446,5.446,5.423,5.423,8
20100301|2009-12-14 14:30,14,5.438,5.45,5.438,5.45,4
20100301|2009-12-14 15:00,14,5.43,5.46,5.43,5.46,9
20100301|2009-12-14 15:30,14,5.462,5.462,5.462,5.462,3
20100301|2009-12-14 16:00,14,5.45,5.451,5.45,5.451,10
20100301|2009-12-14 17:30,15,5.441,5.441,5.441,5.441,1
20100301|2009-12-14 19:00,15,5.441,5.441,5.441,5.441,1
20100301|2009-12-14 22:00,15,5.448,5.448,5.448,5.448,1
20100301|2009-12-14 22:30,15,5.429,5.429,5.423,5.423,2
20100301|2009-12-14 23:00,15,5.421,5.421,5.421,5.421,2
20100301|2009-12-15 00:00,15,5.433,5.435,5.433,5.435,3
20100301|2009-12-15 01:00,15,5.429,5.429,5.429,5.429,1
20100301|2009-12-15 02:00,15,5.433,5.433,5.433,5.433,7
20100301|2009-12-15 02:30,15,5.457,5.484,5.457,5.484,21
20100301|2009-12-15 03:00,15,5.485,5.489,5.481,5.483,43
20100301|2009-12-15 03:30,15,5.483,5.503,5.483,5.503,56
20100301|2009-12-15 04:00,15,5.501,5.505,5.497,5.505,40
20100301|2009-12-15 04:30,15,5.51,5.513,5.501,5.501,39
20100301|2009-12-15 05:00,15,5.495,5.507,5.494,5.507,19
20100301|2009-12-15 05:30,15,5.509,5.519,5.509,5.519,60
20100301|2009-12-15 06:00,15,5.513,5.513,5.506,5.509,20
20100301|2009-12-15 06:30,15,5.508,5.517,5.488,5.502,177
20100301|2009-12-15 07:00,15,5.515,5.545,5.502,5.545,278
20100301|2009-12-15 07:30,15,5.535,5.551,5.524,5.526,257
20100301|2009-12-15 08:00,15,5.525,5.539,5.499,5.501,728
20100301|2009-12-15 08:30,15,5.5,5.543,5.47,5.543,480
20100301|2009-12-15 09:00,15,5.54,5.559,5.511,5.511,306
20100301|2009-12-15 09:30,15,5.515,5.53,5.494,5.497,96
20100301|2009-12-15 10:00,15,5.498,5.525,5.49,5.525,61
20100301|2009-12-15 10:30,15,5.525,5.55,5.51,5.545,342
20100301|2009-12-15 11:00,15,5.549,5.549,5.52,5.541,65
20100301|2009-12-15 11:30,15,5.546,5.546,5.539,5.539,18
20100301|2009-12-15 12:00,15,5.552,5.552,5.521,5.533,40
20100301|2009-12-15 12:30,15,5.537,5.564,5.537,5.555,127
20100301|2009-12-15 13:00,15,5.55,5.583,5.549,5.575,439
20100301|2009-12-15 13:30,15,5.579,5.584,5.57,5.575,69
20100301|2009-12-15 14:00,15,5.579,5.579,5.57,5.57,6
20100301|2009-12-15 14:30,15,5.558,5.558,5.555,5.555,2
20100301|2009-12-15 15:00,15,5.552,5.557,5.548,5.556,25
20100301|2009-12-15 15:30,15,5.574,5.574,5.569,5.569,3
20100301|2009-12-15 18:00,16,5.565,5.565,5.562,5.562,4
20100301|2009-12-15 19:00,16,5.562,5.562,5.562,5.562,1
20100301|2009-12-15 20:00,16,5.584,5.584,5.58,5.58,15
20100301|2009-12-15 20:30,16,5.578,5.578,5.578,5.578,1
20100301|2009-12-15 21:30,16,5.584,5.585,5.58,5.585,7
20100301|2009-12-15 22:00,16,5.588,5.588,5.588,5.588,1
20100301|2009-12-15 22:30,16,5.562,5.562,5.562,5.562,9
20100301|2009-12-15 23:00,16,5.571,5.576,5.571,5.576,3
20100301|2009-12-15 23:30,16,5.589,5.594,5.589,5.594,40
20100301|2009-12-16 00:00,16,5.589,5.589,5.589,5.589,1
20100301|2009-12-16 00:30,16,5.589,5.589,5.589,5.589,2
20100301|2009-12-16 01:30,16,5.598,5.599,5.58,5.58,10
20100301|2009-12-16 02:00,16,5.58,5.583,5.574,5.574,3
20100301|2009-12-16 02:30,16,5.576,5.579,5.574,5.578,57
20100301|2009-12-16 03:00,16,5.58,5.582,5.579,5.582,11
20100301|2009-12-16 03:30,16,5.582,5.593,5.58,5.593,9
20100301|2009-12-16 04:00,16,5.593,5.595,5.588,5.591,34
20100301|2009-12-16 04:30,16,5.592,5.592,5.592,5.592,1
20100301|2009-12-16 05:00,16,5.592,5.594,5.588,5.591,28
20100301|2009-12-16 05:30,16,5.59,5.591,5.577,5.584,138
20100301|2009-12-16 06:00,16,5.584,5.588,5.555,5.561,147
20100301|2009-12-16 06:30,16,5.555,5.555,5.52,5.521,245
20100301|2009-12-16 07:00,16,5.52,5.535,5.505,5.52,151
20100301|2009-12-16 07:30,16,5.52,5.54,5.51,5.518,619
20100301|2009-12-16 08:00,16,5.52,5.534,5.485,5.53,1983
20100301|2009-12-16 08:30,16,5.54,5.589,5.54,5.56,444
20100301|2009-12-16 09:00,16,5.559,5.559,5.51,5.525,381
20100301|2009-12-16 09:30,16,5.544,5.544,5.499,5.514,323
20100301|2009-12-16 10:00,16,5.514,5.516,5.482,5.502,356
20100301|2009-12-16 10:30,16,5.498,5.504,5.454,5.454,655
20100301|2009-12-16 11:00,16,5.465,5.495,5.458,5.495,91
20100301|2009-12-16 11:30,16,5.492,5.56,5.492,5.555,222
20100301|2009-12-16 12:00,16,5.556,5.575,5.517,5.531,210
20100301|2009-12-16 12:30,16,5.535,5.536,5.495,5.531,303
20100301|2009-12-16 13:00,16,5.511,5.53,5.474,5.511,212
20100301|2009-12-16 13:30,16,5.509,5.509,5.491,5.491,128
20100301|2009-12-16 14:00,16,5.491,5.507,5.488,5.504,58
20100301|2009-12-16 14:30,16,5.497,5.499,5.488,5.499,10
20100301|2009-12-16 15:00,16,5.508,5.516,5.507,5.507,8
20100301|2009-12-16 15:30,16,5.514,5.514,5.514,5.514,10
20100301|2009-12-16 16:00,16,5.517,5.517,5.517,5.517,1
20100301|2009-12-16 17:00,17,5.534,5.534,5.534,5.534,1
20100301|2009-12-16 17:30,17,5.508,5.508,5.508,5.508,1
20100301|2009-12-16 18:00,17,5.502,5.508,5.502,5.508,2
20100301|2009-12-16 18:30,17,5.508,5.51,5.508,5.51,3
20100301|2009-12-16 21:00,17,5.505,5.511,5.505,5.511,2
20100301|2009-12-16 21:30,17,5.529,5.529,5.529,5.529,1
20100301|2009-12-16 23:30,17,5.54,5.54,5.54,5.54,1
20100301|2009-12-17 01:00,17,5.527,5.527,5.527,5.527,1
20100301|2009-12-17 02:00,17,5.525,5.525,5.52,5.521,10
20100301|2009-12-17 02:30,17,5.521,5.527,5.521,5.527,22
20100301|2009-12-17 03:00,17,5.521,5.521,5.521,5.521,4
20100301|2009-12-17 03:30,17,5.521,5.523,5.521,5.523,49
20100301|2009-12-17 04:00,17,5.528,5.537,5.521,5.527,51
20100301|2009-12-17 04:30,17,5.524,5.524,5.519,5.521,88
20100301|2009-12-17 05:00,17,5.522,5.546,5.522,5.545,6
20100301|2009-12-17 05:30,17,5.569,5.591,5.569,5.57,13
20100301|2009-12-17 06:00,17,5.575,5.576,5.569,5.569,61
20100301|2009-12-17 06:30,17,5.573,5.604,5.566,5.584,163
20100301|2009-12-17 07:00,17,5.584,5.602,5.584,5.596,94
20100301|2009-12-17 07:30,17,5.591,5.61,5.572,5.581,326
20100301|2009-12-17 08:00,17,5.578,5.58,5.548,5.575,769
20100301|2009-12-17 08:30,17,5.575,5.618,5.571,5.601,1503
20100301|2009-12-17 09:00,17,5.602,5.664,5.599,5.62,712
20100301|2009-12-17 09:30,17,5.63,5.894,5.63,5.821,2457
20100301|2009-12-17 10:00,17,5.828,5.834,5.79,5.817,742
20100301|2009-12-17 10:30,17,5.815,5.826,5.786,5.789,500
20100301|2009-12-17 11:00,17,5.792,5.804,5.749,5.804,426
20100301|2009-12-17 11:30,17,5.803,5.811,5.787,5.804,185
20100301|2009-12-17 12:00,17,5.803,5.827,5.796,5.803,229
20100301|2009-12-17 12:30,17,5.8,5.8,5.774,5.798,180
20100301|2009-12-17 13:00,17,5.802,5.818,5.758,5.788,672
20100301|2009-12-17 13:30,17,5.788,5.788,5.773,5.779,85
20100301|2009-12-17 14:00,17,5.782,5.785,5.756,5.757,13
20100301|2009-12-17 14:30,17,5.747,5.756,5.742,5.748,37
20100301|2009-12-17 15:00,17,5.752,5.759,5.752,5.759,24
20100301|2009-12-17 15:30,17,5.769,5.785,5.769,5.779,5
20100301|2009-12-17 16:00,17,5.774,5.774,5.77,5.77,6
20100301|2009-12-17 17:00,18,5.759,5.759,5.759,5.759,1
20100301|2009-12-17 18:30,18,5.761,5.761,5.761,5.761,6
20100301|2009-12-17 19:00,18,5.761,5.761,5.761,5.761,1
20100301|2009-12-17 21:30,18,5.81,5.812,5.81,5.812,8
20100301|2009-12-17 22:30,18,5.82,5.82,5.82,5.82,2
20100301|2009-12-17 23:00,18,5.83,5.83,5.83,5.83,5
20100301|2009-12-17 23:30,18,5.83,5.83,5.83,5.83,4
20100301|2009-12-18 00:00,18,5.83,5.83,5.826,5.826,5
20100301|2009-12-18 00:30,18,5.828,5.828,5.827,5.827,2
20100301|2009-12-18 01:00,18,5.825,5.831,5.825,5.831,2
20100301|2009-12-18 02:00,18,5.836,5.84,5.827,5.839,108
20100301|2009-12-18 02:30,18,5.839,5.854,5.837,5.854,78
20100301|2009-12-18 03:00,18,5.853,5.853,5.844,5.847,32
20100301|2009-12-18 03:30,18,5.847,5.848,5.843,5.846,14
20100301|2009-12-18 04:00,18,5.846,5.846,5.842,5.845,52
20100301|2009-12-18 04:30,18,5.844,5.847,5.844,5.846,26
20100301|2009-12-18 05:00,18,5.846,5.865,5.846,5.865,83
20100301|2009-12-18 05:30,18,5.865,5.894,5.864,5.894,84
20100301|2009-12-18 06:00,18,5.895,5.905,5.885,5.887,47
20100301|2009-12-18 06:30,18,5.89,5.912,5.89,5.904,103
20100301|2009-12-18 07:00,18,5.911,5.916,5.865,5.865,346
20100301|2009-12-18 07:30,18,5.862,5.898,5.844,5.848,457
20100301|2009-12-18 08:00,18,5.842,5.88,5.82,5.873,636
20100301|2009-12-18 08:30,18,5.87,5.879,5.84,5.863,501
20100301|2009-12-18 09:00,18,5.866,5.875,5.84,5.846,394
20100301|2009-12-18 09:30,18,5.842,5.85,5.8,5.821,565
20100301|2009-12-18 10:00,18,5.816,5.832,5.807,5.807,366
20100301|2009-12-18 10:30,18,5.814,5.839,5.802,5.818,282
20100301|2009-12-18 11:00,18,5.82,5.821,5.785,5.811,320
20100301|2009-12-18 11:30,18,5.806,5.808,5.757,5.77,583
20100301|2009-12-18 12:00,18,5.77,5.794,5.763,5.789,310
20100301|2009-12-18 12:30,18,5.789,5.82,5.788,5.809,333
20100301|2009-12-18 13:00,18,5.809,5.814,5.772,5.809,343
20100301|2009-12-18 13:30,18,5.81,5.811,5.796,5.797,222
20100301|2009-12-18 14:00,18,5.799,5.802,5.794,5.8,31
20100301|2009-12-18 14:30,18,5.808,5.814,5.808,5.814,8
20100301|2009-12-18 15:00,18,5.799,5.813,5.797,5.813,5
20100301|2009-12-20 17:00,21,5.84,5.862,5.831,5.847,59
20100301|2009-12-20 17:30,21,5.828,5.838,5.828,5.838,2
20100301|2009-12-20 19:30,21,5.809,5.84,5.809,5.84,14
20100301|2009-12-20 20:00,21,5.847,5.847,5.844,5.844,2
20100301|2009-12-20 20:30,21,5.859,5.859,5.859,5.859,1
20100301|2009-12-20 21:00,21,5.865,5.865,5.865,5.865,1
20100301|2009-12-20 21:30,21,5.866,5.866,5.858,5.858,3
20100301|2009-12-20 22:00,21,5.85,5.85,5.85,5.85,1
20100301|2009-12-21 00:00,21,5.87,5.87,5.87,5.87,1
20100301|2009-12-21 00:30,21,5.874,5.874,5.874,5.874,1
20100301|2009-12-21 02:00,21,5.885,5.887,5.882,5.887,3
20100301|2009-12-21 02:30,21,5.894,5.91,5.894,5.908,15
20100301|2009-12-21 03:00,21,5.9,5.903,5.9,5.903,14
20100301|2009-12-21 03:30,21,5.906,5.927,5.906,5.924,64
20100301|2009-12-21 04:00,21,5.924,5.928,5.924,5.928,21
20100301|2009-12-21 04:30,21,5.926,5.928,5.913,5.913,17
20100301|2009-12-21 05:00,21,5.921,5.928,5.92,5.928,18
20100301|2009-12-21 05:30,21,5.926,5.935,5.926,5.935,24
20100301|2009-12-21 06:00,21,5.936,5.948,5.916,5.944,182
20100301|2009-12-21 06:30,21,5.938,5.948,5.894,5.908,195
20100301|2009-12-21 07:00,21,5.918,5.921,5.898,5.902,314
20100301|2009-12-21 07:30,21,5.902,5.902,5.807,5.815,370
20100301|2009-12-21 08:00,21,5.817,5.833,5.68,5.708,889
20100301|2009-12-21 08:30,21,5.714,5.731,5.675,5.71,468
20100301|2009-12-21 09:00,21,5.709,5.709,5.666,5.669,279
20100301|2009-12-21 09:30,21,5.676,5.695,5.662,5.691,231
20100301|2009-12-21 10:00,21,5.686,5.713,5.679,5.696,230
20100301|2009-12-21 10:30,21,5.697,5.721,5.692,5.717,346
20100301|2009-12-21 11:00,21,5.719,5.731,5.66,5.66,148
20100301|2009-12-21 11:30,21,5.657,5.701,5.652,5.687,208
20100301|2009-12-21 12:00,21,5.687,5.689,5.658,5.658,68
20100301|2009-12-21 12:30,21,5.691,5.698,5.684,5.69,99
20100301|2009-12-21 13:00,21,5.694,5.699,5.67,5.695,273
20100301|2009-12-21 13:30,21,5.695,5.703,5.69,5.703,101
20100301|2009-12-21 14:00,21,5.7,5.707,5.698,5.699,74
20100301|2009-12-21 14:30,21,5.69,5.691,5.686,5.689,12
20100301|2009-12-21 15:00,21,5.689,5.691,5.685,5.685,4
20100301|2009-12-21 15:30,21,5.673,5.694,5.673,5.694,8
20100301|2009-12-21 16:00,21,5.694,5.698,5.694,5.696,33
20100301|2009-12-21 17:00,22,5.695,5.709,5.695,5.709,15
20100301|2009-12-21 17:30,22,5.723,5.724,5.723,5.724,2
20100301|2009-12-21 18:00,22,5.711,5.711,5.711,5.711,24
20100301|2009-12-21 18:30,22,5.716,5.716,5.711,5.711,28
20100301|2009-12-21 19:00,22,5.748,5.748,5.747,5.747,2
20100301|2009-12-21 19:30,22,5.732,5.732,5.732,5.732,1
20100301|2009-12-21 20:00,22,5.751,5.764,5.751,5.764,11
20100301|2009-12-21 21:00,22,5.776,5.776,5.776,5.776,1
20100301|2009-12-21 21:30,22,5.765,5.765,5.765,5.765,1
20100301|2009-12-22 01:00,22,5.74,5.74,5.74,5.74,1
20100301|2009-12-22 01:30,22,5.754,5.754,5.754,5.754,1
20100301|2009-12-22 02:00,22,5.751,5.754,5.745,5.754,5
20100301|2009-12-22 02:30,22,5.753,5.756,5.751,5.751,16
20100301|2009-12-22 03:00,22,5.74,5.74,5.74,5.74,5
20100301|2009-12-22 03:30,22,5.744,5.747,5.74,5.74,7
20100301|2009-12-22 04:00,22,5.746,5.746,5.74,5.741,11
20100301|2009-12-22 04:30,22,5.74,5.74,5.72,5.721,72
20100301|2009-12-22 05:00,22,5.711,5.725,5.7,5.711,75
20100301|2009-12-22 05:30,22,5.718,5.72,5.715,5.72,23
20100301|2009-12-22 06:00,22,5.718,5.762,5.718,5.752,45
20100301|2009-12-22 06:30,22,5.755,5.755,5.714,5.714,113
20100301|2009-12-22 07:00,22,5.714,5.714,5.606,5.614,415
20100301|2009-12-22 07:30,22,5.616,5.644,5.585,5.63,525
20100301|2009-12-22 08:00,22,5.631,5.664,5.554,5.597,784
20100301|2009-12-22 08:30,22,5.596,5.635,5.573,5.63,801
20100301|2009-12-22 09:00,22,5.64,5.64,5.61,5.63,190
20100301|2009-12-22 09:30,22,5.628,5.645,5.61,5.615,252
20100301|2009-12-22 10:00,22,5.615,5.641,5.614,5.641,175
20100301|2009-12-22 10:30,22,5.635,5.66,5.62,5.65,166
20100301|2009-12-22 11:00,22,5.66,5.677,5.647,5.66,62
20100301|2009-12-22 11:30,22,5.675,5.72,5.668,5.705,204
20100301|2009-12-22 12:00,22,5.716,5.716,5.691,5.709,99
20100301|2009-12-22 12:30,22,5.723,5.772,5.719,5.749,215
20100301|2009-12-22 13:00,22,5.744,5.759,5.715,5.733,263
20100301|2009-12-22 13:30,22,5.728,5.734,5.724,5.734,51
20100301|2009-12-22 14:00,22,5.737,5.741,5.734,5.74,10
20100301|2009-12-22 14:30,22,5.737,5.75,5.737,5.743,14
20100301|2009-12-22 15:00,22,5.744,5.753,5.732,5.753,15
20100301|2009-12-22 15:30,22,5.755,5.761,5.755,5.761,9
20100301|2009-12-22 17:00,23,5.757,5.757,5.757,5.757,1
20100301|2009-12-22 17:30,23,5.756,5.757,5.756,5.757,2
20100301|2009-12-22 18:00,23,5.748,5.748,5.748,5.748,2
20100301|2009-12-22 18:30,23,5.743,5.743,5.737,5.737,2
20100301|2009-12-22 20:00,23,5.76,5.761,5.74,5.74,7
20100301|2009-12-22 20:30,23,5.739,5.744,5.737,5.737,15
20100301|2009-12-22 21:00,23,5.749,5.749,5.747,5.747,2
20100301|2009-12-22 21:30,23,5.749,5.749,5.749,5.749,1
20100301|2009-12-22 22:30,23,5.74,5.744,5.73,5.744,9
20100301|2009-12-23 00:30,23,5.72,5.72,5.652,5.652,34
20100301|2009-12-23 01:00,23,5.661,5.661,5.656,5.656,3
20100301|2009-12-23 01:30,23,5.68,5.692,5.68,5.691,20
20100301|2009-12-23 02:00,23,5.668,5.691,5.667,5.686,25
20100301|2009-12-23 02:30,23,5.677,5.689,5.677,5.689,9
20100301|2009-12-23 03:00,23,5.688,5.69,5.685,5.685,9
20100301|2009-12-23 03:30,23,5.687,5.687,5.658,5.658,7
20100301|2009-12-23 04:00,23,5.658,5.665,5.658,5.665,16
20100301|2009-12-23 04:30,23,5.673,5.684,5.671,5.682,11
20100301|2009-12-23 05:00,23,5.692,5.7,5.69,5.7,29
20100301|2009-12-23 05:30,23,5.701,5.722,5.692,5.722,11
20100301|2009-12-23 06:00,23,5.71,5.712,5.696,5.696,23
20100301|2009-12-23 06:30,23,5.697,5.697,5.688,5.688,16
20100301|2009-12-23 07:00,23,5.688,5.688,5.65,5.664,87
20100301|2009-12-23 07:30,23,5.662,5.676,5.634,5.668,103
20100301|2009-12-23 08:00,23,5.672,5.693,5.632,5.666,532
20100301|2009-12-23 08:30,23,5.678,5.719,5.655,5.713,551
20100301|2009-12-23 09:00,23,5.724,5.737,5.702,5.733,109
20100301|2009-12-23 09:30,23,5.734,5.774,5.733,5.753,235
20100301|2009-12-23 10:00,23,5.759,5.8,5.755,5.798,389
20100301|2009-12-23 10:30,23,5.8,5.858,5.8,5.836,331
20100301|2009-12-23 11:00,23,5.835,5.853,5.815,5.852,301
20100301|2009-12-23 11:30,23,5.85,5.854,5.845,5.853,152
20100301|2009-12-23 12:00,23,5.853,5.855,5.834,5.84,142
20100301|2009-12-23 12:30,23,5.84,5.848,5.828,5.845,154
20100301|2009-12-23 13:00,23,5.852,5.873,5.83,5.854,275
20100301|2009-12-23 13:30,23,5.854,5.863,5.853,5.86,68
20100301|2009-12-23 14:00,23,5.861,5.865,5.86,5.86,14
20100301|2009-12-23 14:30,23,5.861,5.862,5.855,5.86,4
20100301|2009-12-23 15:00,23,5.853,5.873,5.853,5.869,9
20100301|2009-12-23 15:30,23,5.87,5.878,5.86,5.878,8
20100301|2009-12-23 16:00,23,5.885,5.885,5.885,5.885,1
20100301|2009-12-23 17:00,24,5.895,5.895,5.875,5.891,6
20100301|2009-12-23 17:30,24,5.89,5.89,5.89,5.89,1
20100301|2009-12-23 18:00,24,5.896,5.896,5.895,5.895,2
20100301|2009-12-23 18:30,24,5.905,5.914,5.905,5.914,21
20100301|2009-12-23 19:30,24,5.914,5.936,5.914,5.936,4
20100301|2009-12-23 20:00,24,5.922,5.922,5.917,5.917,2
20100301|2009-12-23 20:30,24,5.922,5.922,5.918,5.918,2
20100301|2009-12-23 21:00,24,5.917,5.917,5.917,5.917,1
20100301|2009-12-23 21:30,24,5.915,5.92,5.915,5.92,2
20100301|2009-12-23 22:00,24,5.89,5.89,5.867,5.867,29
20100301|2009-12-23 22:30,24,5.866,5.866,5.866,5.866,3
20100301|2009-12-23 23:00,24,5.869,5.881,5.869,5.881,2
20100301|2009-12-23 23:30,24,5.916,5.918,5.916,5.918,2
20100301|2009-12-24 00:00,24,5.912,5.912,5.912,5.912,51
20100301|2009-12-24 01:00,24,5.915,5.924,5.915,5.924,2
20100301|2009-12-24 01:30,24,5.921,5.925,5.921,5.925,11
20100301|2009-12-24 02:00,24,5.925,5.925,5.902,5.91,27
20100301|2009-12-24 02:30,24,5.904,5.904,5.892,5.892,10
20100301|2009-12-24 03:00,24,5.892,5.902,5.892,5.895,9
20100301|2009-12-24 03:30,24,5.898,5.904,5.898,5.9,7
20100301|2009-12-24 04:00,24,5.879,5.882,5.866,5.87,28
20100301|2009-12-24 04:30,24,5.87,5.89,5.87,5.89,4
20100301|2009-12-24 05:00,24,5.89,5.894,5.89,5.893,28
20100301|2009-12-24 05:30,24,5.909,5.909,5.902,5.902,20
20100301|2009-12-24 06:00,24,5.887,5.9,5.886,5.892,19
20100301|2009-12-24 06:30,24,5.893,5.915,5.893,5.915,66
20100301|2009-12-24 07:00,24,5.891,5.903,5.891,5.896,6
20100301|2009-12-24 07:30,24,5.89,5.897,5.864,5.878,34
20100301|2009-12-24 08:00,24,5.882,5.937,5.874,5.935,609
20100301|2009-12-24 08:30,24,5.93,5.936,5.904,5.93,299
20100301|2009-12-24 09:00,24,5.93,5.94,5.915,5.94,317
20100301|2009-12-24 09:30,24,5.915,5.915,5.723,5.777,397
20100301|2009-12-24 10:00,24,5.779,5.815,5.776,5.815,69
20100301|2009-12-24 10:30,24,5.805,5.809,5.722,5.726,168
20100301|2009-12-24 11:00,24,5.726,5.73,5.672,5.691,193
20100301|2009-12-24 11:30,24,5.691,5.696,5.652,5.685,397
20100301|2009-12-24 12:00,24,5.682,5.7,5.675,5.675,78
20100301|2009-12-24 12:30,24,5.68,5.7,5.676,5.695,125
20100301|2009-12-27 17:00,28,5.804,5.825,5.784,5.79,31
20100301|2009-12-27 17:30,28,5.801,5.801,5.801,5.801,1
20100301|2009-12-27 18:30,28,5.825,5.825,5.815,5.815,3
20100301|2009-12-27 19:00,28,5.818,5.818,5.81,5.81,5
20100301|2009-12-27 19:30,28,5.826,5.831,5.818,5.818,11
20100301|2009-12-27 20:30,28,5.81,5.81,5.81,5.81,1
20100301|2009-12-28 00:30,28,5.815,5.819,5.815,5.819,3
20100301|2009-12-28 02:00,28,5.811,5.814,5.81,5.814,8
20100301|2009-12-28 03:00,28,5.816,5.816,5.807,5.807,5
20100301|2009-12-28 03:30,28,5.813,5.813,5.81,5.811,4
20100301|2009-12-28 04:00,28,5.812,5.813,5.812,5.813,9
20100301|2009-12-28 04:30,28,5.816,5.822,5.816,5.821,3
20100301|2009-12-28 05:00,28,5.828,5.83,5.828,5.83,14
20100301|2009-12-28 05:30,28,5.83,5.834,5.83,5.834,15
20100301|2009-12-28 06:00,28,5.835,5.838,5.828,5.828,19
20100301|2009-12-28 06:30,28,5.828,5.828,5.803,5.803,20
20100301|2009-12-28 07:00,28,5.802,5.835,5.795,5.834,117
20100301|2009-12-28 07:30,28,5.83,5.887,5.821,5.872,180
20100301|2009-12-28 08:00,28,5.877,5.97,5.877,5.966,1113
20100301|2009-12-28 08:30,28,5.966,5.966,5.916,5.924,432
20100301|2009-12-28 09:00,28,5.922,5.941,5.889,5.905,427
20100301|2009-12-28 09:30,28,5.904,5.932,5.904,5.91,206
20100301|2009-12-28 10:00,28,5.904,5.922,5.889,5.915,388
20100301|2009-12-28 10:30,28,5.912,5.945,5.911,5.916,266
20100301|2009-12-28 11:00,28,5.924,5.95,5.924,5.931,296
20100301|2009-12-28 11:30,28,5.932,5.942,5.92,5.92,214
20100301|2009-12-28 12:00,28,5.92,5.928,5.908,5.925,164
20100301|2009-12-28 12:30,28,5.922,5.941,5.912,5.941,222
20100301|2009-12-28 13:00,28,5.944,5.969,5.933,5.966,766
20100301|2009-12-28 13:30,28,5.966,5.968,5.942,5.942,72
20100301|2009-12-28 14:00,28,5.946,5.95,5.936,5.95,42
20100301|2009-12-28 14:30,28,5.955,5.962,5.952,5.957,39
20100301|2009-12-28 15:00,28,5.96,5.97,5.96,5.965,30
20100301|2009-12-28 15:30,28,5.949,5.959,5.949,5.959,3
20100301|2009-12-28 16:00,28,5.935,5.947,5.935,5.947,11
20100301|2009-12-28 17:00,29,5.946,5.946,5.946,5.946,1
20100301|2009-12-28 17:30,29,5.969,5.977,5.966,5.966,13
20100301|2009-12-28 18:00,29,5.977,5.977,5.977,5.977,7
20100301|2009-12-28 19:00,29,5.986,5.986,5.986,5.986,1
20100301|2009-12-28 21:00,29,5.944,5.944,5.94,5.94,2
20100301|2009-12-28 21:30,29,5.938,5.938,5.914,5.923,36
20100301|2009-12-28 22:00,29,5.928,5.928,5.928,5.928,4
20100301|2009-12-28 22:30,29,5.931,5.931,5.931,5.931,3
20100301|2009-12-29 01:00,29,5.934,5.934,5.934,5.934,4
20100301|2009-12-29 01:30,29,5.935,5.935,5.93,5.932,17
20100301|2009-12-29 02:00,29,5.932,5.942,5.929,5.932,41
20100301|2009-12-29 02:30,29,5.93,5.931,5.915,5.915,26
20100301|2009-12-29 03:00,29,5.922,5.922,5.914,5.916,13
20100301|2009-12-29 03:30,29,5.918,5.918,5.913,5.913,36
20100301|2009-12-29 04:00,29,5.915,5.92,5.915,5.919,22
20100301|2009-12-29 04:30,29,5.919,5.927,5.918,5.927,29
20100301|2009-12-29 05:00,29,5.927,5.929,5.92,5.928,38
20100301|2009-12-29 05:30,29,5.928,5.928,5.912,5.923,26
20100301|2009-12-29 06:00,29,5.914,5.923,5.892,5.923,73
20100301|2009-12-29 06:30,29,5.926,5.992,5.926,5.981,169
20100301|2009-12-29 07:00,29,5.97,5.992,5.968,5.978,117
20100301|2009-12-29 07:30,29,5.968,5.976,5.934,5.943,317
20100301|2009-12-29 08:00,29,5.941,5.942,5.894,5.937,507
20100301|2009-12-29 08:30,29,5.939,5.94,5.88,5.908,614
20100301|2009-12-29 09:00,29,5.905,5.923,5.89,5.923,197
20100301|2009-12-29 09:30,29,5.919,5.919,5.873,5.889,295
20100301|2009-12-29 10:00,29,5.891,5.896,5.843,5.893,399
20100301|2009-12-29 10:30,29,5.892,5.892,5.873,5.883,266
20100301|2009-12-29 11:00,29,5.88,5.88,5.859,5.865,152
20100301|2009-12-29 11:30,29,5.871,5.892,5.871,5.876,504
20100301|2009-12-29 12:00,29,5.876,5.886,5.855,5.886,260
20100301|2009-12-29 12:30,29,5.881,5.882,5.847,5.852,195
20100301|2009-12-29 13:00,29,5.853,5.854,5.802,5.812,1174
20100301|2009-12-29 13:30,29,5.81,5.824,5.808,5.808,144
20100301|2009-12-29 14:00,29,5.807,5.814,5.8,5.814,62
20100301|2009-12-29 14:30,29,5.813,5.822,5.813,5.82,59
20100301|2009-12-29 15:00,29,5.82,5.821,5.815,5.821,23
20100301|2009-12-29 15:30,29,5.816,5.816,5.816,5.816,2
20100301|2009-12-29 16:00,29,5.817,5.817,5.814,5.814,2
20100301|2009-12-29 17:00,30,5.805,5.805,5.805,5.805,1
20100301|2009-12-29 17:30,30,5.816,5.816,5.8,5.8,2
20100301|2009-12-29 18:00,30,5.811,5.811,5.811,5.811,6
20100301|2009-12-29 19:30,30,5.805,5.811,5.805,5.811,20
20100301|2009-12-29 20:00,30,5.816,5.816,5.816,5.816,25
20100301|2009-12-29 20:30,30,5.833,5.833,5.82,5.82,22
20100301|2009-12-29 21:00,30,5.82,5.82,5.82,5.82,15
20100301|2009-12-29 22:00,30,5.823,5.823,5.823,5.823,23
20100301|2009-12-29 22:30,30,5.823,5.823,5.823,5.823,34
20100301|2009-12-29 23:00,30,5.823,5.823,5.823,5.823,5
20100301|2009-12-29 23:30,30,5.811,5.811,5.809,5.809,2
20100301|2009-12-30 00:00,30,5.807,5.807,5.807,5.807,1
20100301|2009-12-30 00:30,30,5.823,5.823,5.823,5.823,2
20100301|2009-12-30 01:30,30,5.816,5.816,5.816,5.816,4
20100301|2009-12-30 02:00,30,5.811,5.822,5.81,5.822,15
20100301|2009-12-30 02:30,30,5.823,5.823,5.822,5.822,37
20100301|2009-12-30 03:00,30,5.822,5.822,5.812,5.812,3
20100301|2009-12-30 03:30,30,5.819,5.819,5.797,5.806,9
20100301|2009-12-30 04:00,30,5.806,5.806,5.797,5.797,12
20100301|2009-12-30 04:30,30,5.797,5.801,5.797,5.801,8
20100301|2009-12-30 05:00,30,5.798,5.798,5.796,5.798,5
20100301|2009-12-30 05:30,30,5.799,5.806,5.799,5.801,22
20100301|2009-12-30 06:00,30,5.797,5.797,5.787,5.792,30
20100301|2009-12-30 06:30,30,5.796,5.85,5.794,5.841,81
20100301|2009-12-30 07:00,30,5.838,5.844,5.795,5.807,51
20100301|2009-12-30 07:30,30,5.806,5.806,5.728,5.732,281
20100301|2009-12-30 08:00,30,5.734,5.84,5.733,5.833,512
20100301|2009-12-30 08:30,30,5.832,5.88,5.83,5.866,429
20100301|2009-12-30 09:00,30,5.863,5.88,5.86,5.88,377
20100301|2009-12-30 09:30,30,5.887,5.891,5.821,5.823,309
20100301|2009-12-30 10:00,30,5.829,5.85,5.785,5.785,196
20100301|2009-12-30 10:30,30,5.767,5.787,5.751,5.765,525
20100301|2009-12-30 11:00,30,5.762,5.776,5.743,5.77,341
20100301|2009-12-30 11:30,30,5.77,5.78,5.754,5.774,220
20100301|2009-12-30 12:00,30,5.763,5.777,5.754,5.754,100
20100301|2009-12-30 12:30,30,5.755,5.773,5.74,5.754,271
20100301|2009-12-30 13:00,30,5.756,5.76,5.677,5.679,683
20100301|2009-12-30 13:30,30,5.673,5.683,5.665,5.669,205
20100301|2009-12-30 14:00,30,5.669,5.673,5.665,5.673,123
20100301|2009-12-30 14:30,30,5.673,5.688,5.673,5.688,27
20100301|2009-12-30 15:00,30,5.685,5.687,5.669,5.669,20
20100301|2009-12-30 15:30,30,5.669,5.669,5.656,5.659,21
20100301|2009-12-30 16:00,30,5.655,5.655,5.655,5.655,1
20100301|2009-12-30 17:00,31,5.688,5.705,5.688,5.705,8
20100301|2009-12-30 17:30,31,5.71,5.71,5.702,5.702,5
20100301|2009-12-30 18:30,31,5.702,5.703,5.7,5.7,3
20100301|2009-12-30 19:30,31,5.705,5.705,5.705,5.705,2
20100301|2009-12-30 20:00,31,5.694,5.695,5.69,5.695,4
20100301|2009-12-30 20:30,31,5.69,5.69,5.69,5.69,2
20100301|2009-12-30 21:30,31,5.67,5.67,5.66,5.66,3
20100301|2009-12-30 22:00,31,5.675,5.675,5.675,5.675,2
20100301|2009-12-30 22:30,31,5.683,5.683,5.683,5.683,1
20100301|2009-12-30 23:00,31,5.693,5.698,5.693,5.698,3
20100301|2009-12-31 00:30,31,5.701,5.701,5.7,5.7,2
20100301|2009-12-31 01:00,31,5.701,5.701,5.701,5.701,1
20100301|2009-12-31 01:30,31,5.707,5.715,5.707,5.715,8
20100301|2009-12-31 02:00,31,5.715,5.715,5.711,5.713,14
20100301|2009-12-31 02:30,31,5.71,5.71,5.71,5.71,3
20100301|2009-12-31 03:30,31,5.711,5.711,5.71,5.711,104
20100301|2009-12-31 04:00,31,5.711,5.714,5.705,5.705,43
20100301|2009-12-31 04:30,31,5.712,5.714,5.71,5.71,13
20100301|2009-12-31 05:00,31,5.72,5.735,5.719,5.735,21
20100301|2009-12-31 05:30,31,5.75,5.756,5.748,5.748,6
20100301|2009-12-31 06:00,31,5.766,5.766,5.748,5.748,3
20100301|2009-12-31 06:30,31,5.745,5.745,5.716,5.745,32
20100301|2009-12-31 07:00,31,5.729,5.758,5.722,5.754,30
20100301|2009-12-31 07:30,31,5.755,5.771,5.741,5.75,129
20100301|2009-12-31 08:00,31,5.755,5.835,5.737,5.803,436
20100301|2009-12-31 08:30,31,5.806,5.825,5.794,5.806,878
20100301|2009-12-31 09:00,31,5.813,5.818,5.765,5.768,331
20100301|2009-12-31 09:30,31,5.73,5.73,5.483,5.535,1348
20100301|2009-12-31 10:00,31,5.532,5.537,5.472,5.5,1086
20100301|2009-12-31 10:30,31,5.498,5.52,5.495,5.506,792
20100301|2009-12-31 11:00,31,5.504,5.513,5.484,5.503,446
20100301|2009-12-31 11:30,31,5.5,5.501,5.487,5.495,713
20100301|2009-12-31 12:00,31,5.497,5.512,5.493,5.505,145
20100301|2009-12-31 12:30,31,5.505,5.511,5.497,5.509,154
20100301|2009-12-31 13:00,31,5.51,5.539,5.509,5.524,434
20100301|2009-12-31 13:30,31,5.527,5.54,5.521,5.54,54
20100301|2009-12-31 14:00,31,5.54,5.546,5.536,5.54,55
20100301|2009-12-31 14:30,31,5.541,5.542,5.538,5.542,6
20100301|2009-12-31 15:00,31,5.545,5.546,5.53,5.53,16
20100301|2009-12-31 15:30,31,5.531,5.536,5.531,5.536,2
20100301|2010-01-03 17:00,4,5.677,5.746,5.677,5.731,60
20100301|2010-01-03 17:30,4,5.731,5.735,5.719,5.735,15
20100301|2010-01-03 18:00,4,5.735,5.735,5.724,5.724,2
20100301|2010-01-03 18:30,4,5.76,5.765,5.759,5.765,3
20100301|2010-01-03 19:00,4,5.75,5.759,5.75,5.759,5
20100301|2010-01-03 19:30,4,5.748,5.75,5.747,5.747,7
20100301|2010-01-03 20:00,4,5.747,5.753,5.747,5.752,4
20100301|2010-01-03 20:30,4,5.746,5.746,5.746,5.746,1
20100301|2010-01-03 21:00,4,5.746,5.746,5.746,5.746,1
20100301|2010-01-03 21:30,4,5.749,5.752,5.741,5.741,9
20100301|2010-01-03 22:00,4,5.743,5.745,5.74,5.74,7
20100301|2010-01-03 22:30,4,5.724,5.726,5.72,5.72,11
20100301|2010-01-03 23:00,4,5.725,5.725,5.721,5.725,5
20100301|2010-01-03 23:30,4,5.721,5.721,5.721,5.721,1
20100301|2010-01-04 00:30,4,5.722,5.722,5.722,5.722,2
20100301|2010-01-04 01:00,4,5.719,5.721,5.718,5.718,12
20100301|2010-01-04 01:30,4,5.731,5.761,5.731,5.761,8
20100301|2010-01-04 02:00,4,5.764,5.776,5.763,5.767,42
20100301|2010-01-04 02:30,4,5.772,5.778,5.769,5.774,83
20100301|2010-01-04 03:00,4,5.774,5.782,5.773,5.781,33
20100301|2010-01-04 03:30,4,5.778,5.781,5.734,5.735,110
20100301|2010-01-04 04:00,4,5.734,5.753,5.734,5.743,86
20100301|2010-01-04 04:30,4,5.745,5.77,5.745,5.761,41
20100301|2010-01-04 05:00,4,5.761,5.766,5.757,5.766,90
20100301|2010-01-04 05:30,4,5.764,5.782,5.76,5.782,63
20100301|2010-01-04 06:00,4,5.782,5.808,5.782,5.8,143
20100301|2010-01-04 06:30,4,5.799,5.8,5.76,5.77,174
20100301|2010-01-04 07:00,4,5.768,5.82,5.768,5.789,331
20100301|2010-01-04 07:30,4,5.789,5.841,5.786,5.837,469
20100301|2010-01-04 08:00,4,5.833,5.852,5.764,5.796,1370
20100301|2010-01-04 08:30,4,5.783,5.783,5.734,5.765,1617
20100301|2010-01-04 09:00,4,5.765,5.765,5.708,5.728,1578
20100301|2010-01-04 09:30,4,5.726,5.774,5.722,5.774,994
20100301|2010-01-04 10:00,4,5.775,5.79,5.744,5.751,850
20100301|2010-01-04 10:30,4,5.754,5.784,5.753,5.769,228
20100301|2010-01-04 11:00,4,5.766,5.787,5.764,5.783,527
20100301|2010-01-04 11:30,4,5.783,5.817,5.782,5.808,563
20100301|2010-01-04 12:00,4,5.805,5.823,5.784,5.823,645
20100301|2010-01-04 12:30,4,5.821,5.835,5.798,5.82,525
20100301|2010-01-04 13:00,4,5.821,5.846,5.801,5.841,799
20100301|2010-01-04 13:30,4,5.841,5.843,5.817,5.823,146
20100301|2010-01-04 14:00,4,5.822,5.83,5.82,5.828,30
20100301|2010-01-04 14:30,4,5.83,5.839,5.83,5.833,118
20100301|2010-01-04 15:00,4,5.834,5.834,5.82,5.827,38
20100301|2010-01-04 15:30,4,5.827,5.836,5.825,5.829,18
20100301|2010-01-04 16:00,4,5.824,5.824,5.785,5.786,80
20100301|2010-01-04 17:00,5,5.8,5.805,5.798,5.804,14
20100301|2010-01-04 17:30,5,5.8,5.8,5.8,5.8,1
20100301|2010-01-04 18:00,5,5.812,5.812,5.805,5.807,9
20100301|2010-01-04 19:00,5,5.799,5.799,5.799,5.799,1
20100301|2010-01-04 19:30,5,5.78,5.785,5.75,5.75,12
20100301|2010-01-04 20:00,5,5.735,5.741,5.73,5.741,10
20100301|2010-01-04 20:30,5,5.735,5.741,5.735,5.741,3
20100301|2010-01-04 21:00,5,5.731,5.734,5.725,5.725,9
20100301|2010-01-04 21:30,5,5.735,5.735,5.735,5.735,5
20100301|2010-01-04 22:00,5,5.737,5.74,5.737,5.74,6
20100301|2010-01-04 22:30,5,5.726,5.743,5.726,5.743,10
20100301|2010-01-04 23:00,5,5.735,5.739,5.735,5.739,3
20100301|2010-01-04 23:30,5,5.743,5.743,5.743,5.743,1
20100301|2010-01-05 00:00,5,5.744,5.744,5.744,5.744,4
20100301|2010-01-05 01:00,5,5.756,5.756,5.756,5.756,5
20100301|2010-01-05 01:30,5,5.758,5.758,5.75,5.75,3
20100301|2010-01-05 02:00,5,5.753,5.753,5.73,5.741,66
20100301|2010-01-05 02:30,5,5.74,5.74,5.721,5.725,46
20100301|2010-01-05 03:00,5,5.743,5.75,5.743,5.749,4
20100301|2010-01-05 03:30,5,5.745,5.747,5.742,5.747,10
20100301|2010-01-05 04:00,5,5.75,5.755,5.75,5.755,34
20100301|2010-01-05 04:30,5,5.755,5.775,5.753,5.775,28
20100301|2010-01-05 05:00,5,5.774,5.783,5.764,5.772,125
20100301|2010-01-05 05:30,5,5.769,5.778,5.751,5.751,26
20100301|2010-01-05 06:00,5,5.754,5.755,5.744,5.745,22
20100301|2010-01-05 06:30,5,5.744,5.788,5.742,5.788,85
20100301|2010-01-05 07:00,5,5.791,5.821,5.772,5.808,165
20100301|2010-01-05 07:30,5,5.799,5.804,5.766,5.776,241
20100301|2010-01-05 08:00,5,5.775,5.797,5.738,5.782,1060
20100301|2010-01-05 08:30,5,5.779,5.803,5.759,5.791,624
20100301|2010-01-05 09:00,5,5.789,5.799,5.777,5.783,460
20100301|2010-01-05 09:30,5,5.783,5.791,5.759,5.788,660
20100301|2010-01-05 10:00,5,5.789,5.789,5.73,5.739,588
20100301|2010-01-05 10:30,5,5.742,5.749,5.708,5.717,978
20100301|2010-01-05 11:00,5,5.718,5.734,5.715,5.731,374
20100301|2010-01-05 11:30,5,5.729,5.729,5.64,5.654,1486
20100301|2010-01-05 12:00,5,5.654,5.67,5.651,5.658,1359
20100301|2010-01-05 12:30,5,5.658,5.66,5.596,5.605,1439
20100301|2010-01-05 13:00,5,5.609,5.615,5.574,5.594,1753
20100301|2010-01-05 13:30,5,5.595,5.632,5.592,5.612,222
20100301|2010-01-05 14:00,5,5.616,5.63,5.614,5.62,87
20100301|2010-01-05 14:30,5,5.619,5.647,5.617,5.647,63
20100301|2010-01-05 15:00,5,5.647,5.651,5.63,5.63,18
20100301|2010-01-05 15:30,5,5.63,5.633,5.629,5.63,9
20100301|2010-01-05 16:00,5,5.634,5.634,5.634,5.634,1
20100301|2010-01-05 17:00,6,5.652,5.663,5.652,5.66,16
20100301|2010-01-05 17:30,6,5.647,5.647,5.633,5.633,3
20100301|2010-01-05 18:30,6,5.651,5.651,5.639,5.648,5
20100301|2010-01-05 19:00,6,5.632,5.632,5.621,5.625,5
20100301|2010-01-05 19:30,6,5.624,5.624,5.617,5.617,4
20100301|2010-01-05 20:00,6,5.631,5.631,5.631,5.631,1
20100301|2010-01-05 20:30,6,5.625,5.629,5.623,5.623,3
20100301|2010-01-05 21:00,6,5.62,5.632,5.62,5.632,3
20100301|2010-01-05 22:00,6,5.633,5.633,5.63,5.63,40
20100301|2010-01-05 22:30,6,5.641,5.654,5.641,5.653,11
20100301|2010-01-05 23:00,6,5.659,5.659,5.651,5.651,3
20100301|2010-01-05 23:30,6,5.667,5.67,5.667,5.669,15
20100301|2010-01-06 00:30,6,5.666,5.67,5.661,5.67,14
20100301|2010-01-06 01:00,6,5.641,5.641,5.639,5.639,2
20100301|2010-01-06 01:30,6,5.65,5.66,5.65,5.66,4
20100301|2010-01-06 02:00,6,5.657,5.665,5.657,5.665,12
20100301|2010-01-06 02:30,6,5.657,5.67,5.657,5.669,33
20100301|2010-01-06 03:00,6,5.665,5.676,5.664,5.676,37
20100301|2010-01-06 03:30,6,5.682,5.686,5.68,5.68,20
20100301|2010-01-06 04:00,6,5.683,5.684,5.682,5.683,12
20100301|2010-01-06 04:30,6,5.683,5.683,5.683,5.683,1
20100301|2010-01-06 05:00,6,5.681,5.683,5.668,5.668,36
20100301|2010-01-06 05:30,6,5.67,5.7,5.65,5.684,41
20100301|2010-01-06 06:00,6,5.68,5.702,5.668,5.671,70
20100301|2010-01-06 06:30,6,5.663,5.702,5.66,5.682,63
20100301|2010-01-06 07:00,6,5.691,5.735,5.689,5.708,415
20100301|2010-01-06 07:30,6,5.71,5.785,5.705,5.737,1007
20100301|2010-01-06 08:00,6,5.738,5.824,5.735,5.785,1521
20100301|2010-01-06 08:30,6,5.783,5.81,5.771,5.806,1749
20100301|2010-01-06 09:00,6,5.807,5.879,5.807,5.864,2298
20100301|2010-01-06 09:30,6,5.857,5.863,5.812,5.837,1481
20100301|2010-01-06 10:00,6,5.838,5.903,5.834,5.89,1496
20100301|2010-01-06 10:30,6,5.891,5.957,5.881,5.904,3042
20100301|2010-01-06 11:00,6,5.905,5.918,5.887,5.903,618
20100301|2010-01-06 11:30,6,5.903,5.93,5.901,5.91,440
20100301|2010-01-06 12:00,6,5.913,5.949,5.913,5.94,659
20100301|2010-01-06 12:30,6,5.936,5.936,5.898,5.924,653
20100301|2010-01-06 13:00,6,5.918,5.946,5.895,5.945,1286
20100301|2010-01-06 13:30,6,5.945,5.948,5.92,5.927,741
20100301|2010-01-06 14:00,6,5.927,5.927,5.898,5.911,98
20100301|2010-01-06 14:30,6,5.906,5.917,5.902,5.905,48
20100301|2010-01-06 15:00,6,5.909,5.92,5.909,5.92,29
20100301|2010-01-06 15:30,6,5.919,6,5.919,5.976,83
20100301|2010-01-06 16:00,6,5.979,5.979,5.95,5.95,4
20100301|2010-01-06 17:00,7,5.954,5.977,5.952,5.968,13
20100301|2010-01-06 17:30,7,5.981,5.998,5.976,5.998,7
20100301|2010-01-06 18:00,7,5.998,6.002,5.983,5.985,43
20100301|2010-01-06 18:30,7,5.991,5.995,5.99,5.991,9
20100301|2010-01-06 19:00,7,5.99,5.99,5.985,5.99,9
20100301|2010-01-06 19:30,7,5.99,5.99,5.986,5.986,2
20100301|2010-01-06 20:00,7,5.98,5.99,5.972,5.99,8
20100301|2010-01-06 20:30,7,5.991,6.001,5.988,5.992,12
20100301|2010-01-06 21:00,7,5.981,5.985,5.981,5.985,2
20100301|2010-01-06 21:30,7,5.984,5.99,5.984,5.99,4
20100301|2010-01-06 22:00,7,5.987,5.987,5.987,5.987,1
20100301|2010-01-06 22:30,7,5.968,5.972,5.96,5.96,7
20100301|2010-01-06 23:00,7,5.967,5.972,5.96,5.96,7
20100301|2010-01-06 23:30,7,5.97,5.986,5.97,5.975,6
20100301|2010-01-07 00:00,7,5.977,5.977,5.968,5.968,2
20100301|2010-01-07 00:30,7,5.971,5.974,5.971,5.974,2
20100301|2010-01-07 01:00,7,5.951,5.957,5.951,5.957,7
20100301|2010-01-07 01:30,7,5.964,5.966,5.959,5.966,10
20100301|2010-01-07 02:00,7,5.961,5.962,5.95,5.95,89
20100301|2010-01-07 02:30,7,5.955,5.967,5.953,5.967,90
20100301|2010-01-07 03:00,7,5.967,6,5.965,5.99,143
20100301|2010-01-07 03:30,7,5.99,5.994,5.98,5.985,75
20100301|2010-01-07 04:00,7,5.98,5.992,5.973,5.981,30
20100301|2010-01-07 04:30,7,5.975,6.002,5.975,5.993,49
20100301|2010-01-07 05:00,7,5.99,5.99,5.942,5.949,124
20100301|2010-01-07 05:30,7,5.93,5.947,5.912,5.917,50
20100301|2010-01-07 06:00,7,5.927,5.928,5.867,5.873,117
20100301|2010-01-07 06:30,7,5.868,5.963,5.868,5.935,303
20100301|2010-01-07 07:00,7,5.936,6.027,5.936,5.991,433
20100301|2010-01-07 07:30,7,5.987,5.988,5.895,5.901,703
20100301|2010-01-07 08:00,7,5.899,5.907,5.8,5.861,1490
20100301|2010-01-07 08:30,7,5.859,5.878,5.81,5.842,1060
20100301|2010-01-07 09:00,7,5.842,5.923,5.821,5.915,626
20100301|2010-01-07 09:30,7,5.912,5.988,5.884,5.928,1962
20100301|2010-01-07 10:00,7,5.931,5.939,5.839,5.886,902
20100301|2010-01-07 10:30,7,5.886,5.928,5.84,5.841,649
20100301|2010-01-07 11:00,7,5.85,5.861,5.749,5.766,523
20100301|2010-01-07 11:30,7,5.768,5.783,5.715,5.745,1199
20100301|2010-01-07 12:00,7,5.742,5.789,5.731,5.772,925
20100301|2010-01-07 12:30,7,5.772,5.772,5.707,5.731,1438
20100301|2010-01-07 13:00,7,5.733,5.768,5.726,5.757,769
20100301|2010-01-07 13:30,7,5.756,5.792,5.755,5.779,150
20100301|2010-01-07 14:00,7,5.787,5.794,5.784,5.794,44
20100301|2010-01-07 14:30,7,5.8,5.816,5.8,5.809,79
20100301|2010-01-07 15:00,7,5.811,5.811,5.776,5.776,25
20100301|2010-01-07 15:30,7,5.776,5.784,5.775,5.784,25
20100301|2010-01-07 16:00,7,5.77,5.775,5.77,5.775,3
20100301|2010-01-07 17:00,8,5.763,5.774,5.755,5.755,15
20100301|2010-01-07 17:30,8,5.753,5.765,5.753,5.755,6
20100301|2010-01-07 18:00,8,5.76,5.76,5.76,5.76,2
20100301|2010-01-07 18:30,8,5.76,5.76,5.759,5.76,9
20100301|2010-01-07 19:00,8,5.76,5.76,5.76,5.76,2
20100301|2010-01-07 19:30,8,5.75,5.76,5.74,5.76,14
20100301|2010-01-07 20:00,8,5.76,5.766,5.76,5.765,7
20100301|2010-01-07 20:30,8,5.769,5.769,5.755,5.761,9
20100301|2010-01-07 21:00,8,5.752,5.752,5.74,5.74,2
20100301|2010-01-07 22:00,8,5.751,5.753,5.748,5.753,16
20100301|2010-01-07 22:30,8,5.753,5.755,5.75,5.752,22
20100301|2010-01-07 23:00,8,5.758,5.762,5.758,5.762,2
20100301|2010-01-07 23:30,8,5.77,5.78,5.77,5.78,3
20100301|2010-01-08 00:00,8,5.773,5.785,5.772,5.785,4
20100301|2010-01-08 00:30,8,5.78,5.786,5.78,5.786,5
20100301|2010-01-08 01:00,8,5.8,5.802,5.8,5.801,9
20100301|2010-01-08 01:30,8,5.802,5.802,5.791,5.799,8
20100301|2010-01-08 02:00,8,5.794,5.796,5.77,5.787,45
20100301|2010-01-08 02:30,8,5.789,5.796,5.789,5.792,16
20100301|2010-01-08 03:00,8,5.793,5.798,5.793,5.796,31
20100301|2010-01-08 03:30,8,5.796,5.801,5.796,5.801,8
20100301|2010-01-08 04:00,8,5.802,5.81,5.8,5.806,93
20100301|2010-01-08 04:30,8,5.802,5.808,5.75,5.759,206
20100301|2010-01-08 05:00,8,5.76,5.76,5.742,5.746,67
20100301|2010-01-08 05:30,8,5.745,5.759,5.739,5.754,36
20100301|2010-01-08 06:00,8,5.763,5.763,5.682,5.692,237
20100301|2010-01-08 06:30,8,5.689,5.716,5.66,5.671,324
20100301|2010-01-08 07:00,8,5.672,5.735,5.669,5.702,229
20100301|2010-01-08 07:30,8,5.702,5.704,5.596,5.654,604
20100301|2010-01-08 08:00,8,5.662,5.693,5.586,5.629,2062
20100301|2010-01-08 08:30,8,5.633,5.685,5.629,5.669,1582
20100301|2010-01-08 09:00,8,5.674,5.696,5.63,5.632,1484
20100301|2010-01-08 09:30,8,5.633,5.653,5.623,5.63,789
20100301|2010-01-08 10:00,8,5.631,5.647,5.617,5.647,1072
20100301|2010-01-08 10:30,8,5.644,5.672,5.629,5.671,837
20100301|2010-01-08 11:00,8,5.672,5.681,5.646,5.658,334
20100301|2010-01-08 11:30,8,5.659,5.691,5.658,5.665,246
20100301|2010-01-08 12:00,8,5.664,5.666,5.64,5.644,165
20100301|2010-01-08 12:30,8,5.646,5.67,5.639,5.659,533
20100301|2010-01-08 13:00,8,5.661,5.722,5.658,5.71,4192
20100301|2010-01-08 13:30,8,5.709,5.712,5.68,5.683,283
20100301|2010-01-08 14:00,8,5.684,5.688,5.679,5.685,149
20100301|2010-01-08 14:30,8,5.685,5.698,5.685,5.698,32
20100301|2010-01-08 15:00,8,5.697,5.697,5.683,5.683,44
20100301|2010-01-08 15:30,8,5.684,5.704,5.684,5.691,54
20100301|2010-01-08 16:00,8,5.7,5.704,5.7,5.704,6
20100301|2010-01-10 17:00,11,5.534,5.556,5.529,5.553,89
20100301|2010-01-10 17:30,11,5.556,5.556,5.548,5.549,17
20100301|2010-01-10 18:00,11,5.548,5.551,5.548,5.551,4
20100301|2010-01-10 18:30,11,5.553,5.553,5.55,5.55,2
20100301|2010-01-10 19:00,11,5.565,5.567,5.563,5.564,10
20100301|2010-01-10 19:30,11,5.56,5.56,5.56,5.56,1
20100301|2010-01-10 20:00,11,5.55,5.55,5.55,5.55,2
20100301|2010-01-10 20:30,11,5.549,5.553,5.532,5.533,7
20100301|2010-01-10 21:00,11,5.527,5.532,5.523,5.532,7
20100301|2010-01-10 21:30,11,5.554,5.554,5.542,5.55,6
20100301|2010-01-10 22:00,11,5.54,5.55,5.538,5.55,3
20100301|2010-01-10 22:30,11,5.565,5.575,5.564,5.572,10
20100301|2010-01-10 23:00,11,5.561,5.567,5.555,5.555,3
20100301|2010-01-10 23:30,11,5.557,5.558,5.553,5.553,9
20100301|2010-01-11 00:00,11,5.55,5.563,5.55,5.563,3
20100301|2010-01-11 00:30,11,5.56,5.566,5.56,5.566,3
20100301|2010-01-11 01:00,11,5.568,5.569,5.565,5.565,7
20100301|2010-01-11 01:30,11,5.566,5.567,5.551,5.551,12
20100301|2010-01-11 02:00,11,5.562,5.566,5.559,5.565,83
20100301|2010-01-11 02:30,11,5.562,5.579,5.562,5.567,120
20100301|2010-01-11 03:00,11,5.57,5.591,5.57,5.591,64
20100301|2010-01-11 03:30,11,5.587,5.593,5.586,5.589,85
20100301|2010-01-11 04:00,11,5.59,5.596,5.589,5.596,22
20100301|2010-01-11 04:30,11,5.598,5.611,5.598,5.602,47
20100301|2010-01-11 05:00,11,5.6,5.608,5.554,5.565,101
20100301|2010-01-11 05:30,11,5.564,5.564,5.55,5.556,89
20100301|2010-01-11 06:00,11,5.565,5.584,5.563,5.584,57
20100301|2010-01-11 06:30,11,5.581,5.581,5.52,5.539,225
20100301|2010-01-11 07:00,11,5.545,5.553,5.503,5.526,316
20100301|2010-01-11 07:30,11,5.526,5.551,5.509,5.52,515
20100301|2010-01-11 08:00,11,5.52,5.55,5.495,5.503,1398
20100301|2010-01-11 08:30,11,5.507,5.561,5.506,5.546,2240
20100301|2010-01-11 09:00,11,5.546,5.548,5.535,5.537,1183
20100301|2010-01-11 09:30,11,5.535,5.538,5.419,5.433,4435
20100301|2010-01-11 10:00,11,5.432,5.432,5.383,5.39,2411
20100301|2010-01-11 10:30,11,5.39,5.399,5.35,5.376,2422
20100301|2010-01-11 11:00,11,5.377,5.392,5.36,5.39,1065
20100301|2010-01-11 11:30,11,5.39,5.399,5.366,5.399,768
20100301|2010-01-11 12:00,11,5.397,5.398,5.366,5.372,728
20100301|2010-01-11 12:30,11,5.371,5.406,5.369,5.392,518
20100301|2010-01-11 13:00,11,5.393,5.44,5.392,5.43,2920
20100301|2010-01-11 13:30,11,5.431,5.434,5.419,5.431,418
20100301|2010-01-11 14:00,11,5.433,5.437,5.426,5.429,143
20100301|2010-01-11 14:30,11,5.431,5.442,5.428,5.437,60
20100301|2010-01-11 15:00,11,5.436,5.442,5.433,5.441,32
20100301|2010-01-11 15:30,11,5.428,5.438,5.428,5.434,29
20100301|2010-01-11 16:00,11,5.43,5.451,5.426,5.449,118
20100301|2010-01-11 17:00,12,5.449,5.457,5.445,5.457,14
20100301|2010-01-11 17:30,12,5.46,5.47,5.46,5.47,14
20100301|2010-01-11 18:00,12,5.462,5.462,5.452,5.452,13
20100301|2010-01-11 18:30,12,5.445,5.445,5.44,5.441,11
20100301|2010-01-11 19:00,12,5.442,5.477,5.442,5.471,35
20100301|2010-01-11 20:00,12,5.456,5.463,5.456,5.463,4
20100301|2010-01-11 20:30,12,5.456,5.456,5.456,5.456,1
20100301|2010-01-11 21:30,12,5.457,5.457,5.433,5.435,15
20100301|2010-01-11 22:00,12,5.444,5.444,5.444,5.444,1
20100301|2010-01-11 22:30,12,5.441,5.459,5.429,5.439,9
20100301|2010-01-11 23:00,12,5.451,5.451,5.439,5.439,2
20100301|2010-01-11 23:30,12,5.441,5.441,5.441,5.441,1
20100301|2010-01-12 00:00,12,5.451,5.455,5.45,5.455,3
20100301|2010-01-12 01:00,12,5.443,5.443,5.443,5.443,1
20100301|2010-01-12 01:30,12,5.45,5.45,5.446,5.446,3
20100301|2010-01-12 02:00,12,5.442,5.448,5.441,5.441,34
20100301|2010-01-12 02:30,12,5.441,5.445,5.436,5.439,29
20100301|2010-01-12 03:00,12,5.438,5.438,5.431,5.431,21
20100301|2010-01-12 03:30,12,5.432,5.432,5.427,5.431,14
20100301|2010-01-12 04:00,12,5.426,5.427,5.416,5.419,33
20100301|2010-01-12 04:30,12,5.421,5.421,5.407,5.407,32
20100301|2010-01-12 05:00,12,5.403,5.409,5.4,5.4,19
20100301|2010-01-12 05:30,12,5.401,5.412,5.384,5.385,54
20100301|2010-01-12 06:00,12,5.39,5.396,5.374,5.394,55
20100301|2010-01-12 06:30,12,5.394,5.404,5.358,5.359,98
20100301|2010-01-12 07:00,12,5.365,5.38,5.327,5.38,522
20100301|2010-01-12 07:30,12,5.37,5.432,5.37,5.405,453
20100301|2010-01-12 08:00,12,5.407,5.516,5.397,5.497,1417
20100301|2010-01-12 08:30,12,5.497,5.521,5.451,5.499,1286
20100301|2010-01-12 09:00,12,5.499,5.529,5.481,5.484,850
20100301|2010-01-12 09:30,12,5.482,5.506,5.473,5.486,680
20100301|2010-01-12 10:00,12,5.485,5.521,5.484,5.508,914
20100301|2010-01-12 10:30,12,5.506,5.565,5.503,5.539,1240
20100301|2010-01-12 11:00,12,5.542,5.548,5.513,5.513,689
20100301|2010-01-12 11:30,12,5.513,5.545,5.511,5.526,441
20100301|2010-01-12 12:00,12,5.526,5.54,5.492,5.492,674
20100301|2010-01-12 12:30,12,5.492,5.496,5.454,5.493,2189
20100301|2010-01-12 13:00,12,5.497,5.557,5.476,5.552,2930
20100301|2010-01-12 13:30,12,5.552,5.553,5.538,5.544,533
20100301|2010-01-12 14:00,12,5.547,5.547,5.538,5.544,90
20100301|2010-01-12 14:30,12,5.544,5.55,5.532,5.533,107
20100301|2010-01-12 15:00,12,5.534,5.551,5.531,5.55,39
20100301|2010-01-12 15:30,12,5.55,5.55,5.542,5.543,49
20100301|2010-01-12 16:00,12,5.547,5.547,5.542,5.542,8
20100301|2010-01-12 17:00,13,5.542,5.542,5.522,5.522,15
20100301|2010-01-12 17:30,13,5.522,5.522,5.522,5.522,1
20100301|2010-01-12 18:00,13,5.533,5.534,5.528,5.528,3
20100301|2010-01-12 19:00,13,5.522,5.527,5.522,5.527,3
20100301|2010-01-12 20:00,13,5.526,5.531,5.526,5.531,2
20100301|2010-01-12 21:00,13,5.525,5.525,5.525,5.525,1
20100301|2010-01-12 21:30,13,5.525,5.525,5.525,5.525,1
20100301|2010-01-12 22:00,13,5.524,5.524,5.524,5.524,1
20100301|2010-01-12 22:30,13,5.524,5.524,5.479,5.49,53
20100301|2010-01-12 23:00,13,5.5,5.5,5.5,5.5,1
20100301|2010-01-12 23:30,13,5.5,5.5,5.5,5.5,1
20100301|2010-01-13 00:00,13,5.479,5.479,5.475,5.475,2
20100301|2010-01-13 00:30,13,5.481,5.482,5.474,5.482,7
20100301|2010-01-13 01:30,13,5.49,5.49,5.486,5.486,8
20100301|2010-01-13 02:00,13,5.495,5.497,5.493,5.497,8
20100301|2010-01-13 02:30,13,5.498,5.53,5.496,5.518,38
20100301|2010-01-13 03:00,13,5.517,5.525,5.514,5.514,23
20100301|2010-01-13 03:30,13,5.515,5.515,5.5,5.501,55
20100301|2010-01-13 04:00,13,5.498,5.501,5.49,5.494,44
20100301|2010-01-13 04:30,13,5.493,5.497,5.484,5.489,8
20100301|2010-01-13 05:00,13,5.486,5.489,5.482,5.485,27
20100301|2010-01-13 05:30,13,5.485,5.526,5.473,5.504,56
20100301|2010-01-13 06:00,13,5.5,5.51,5.49,5.498,37
20100301|2010-01-13 06:30,13,5.507,5.507,5.45,5.463,231
20100301|2010-01-13 07:00,13,5.459,5.5,5.436,5.455,279
20100301|2010-01-13 07:30,13,5.455,5.492,5.435,5.44,297
20100301|2010-01-13 08:00,13,5.436,5.485,5.428,5.446,972
20100301|2010-01-13 08:30,13,5.446,5.47,5.438,5.446,690
20100301|2010-01-13 09:00,13,5.446,5.458,5.424,5.445,713
20100301|2010-01-13 09:30,13,5.445,5.512,5.399,5.491,1328
20100301|2010-01-13 10:00,13,5.494,5.664,5.494,5.627,4063
20100301|2010-01-13 10:30,13,5.632,5.68,5.615,5.67,2331
20100301|2010-01-13 11:00,13,5.672,5.72,5.658,5.667,2001
20100301|2010-01-13 11:30,13,5.664,5.716,5.663,5.679,1837
20100301|2010-01-13 12:00,13,5.68,5.717,5.676,5.715,1103
20100301|2010-01-13 12:30,13,5.716,5.755,5.712,5.726,2247
20100301|2010-01-13 13:00,13,5.725,5.729,5.664,5.695,2364
20100301|2010-01-13 13:30,13,5.694,5.7,5.679,5.698,875
20100301|2010-01-13 14:00,13,5.699,5.713,5.698,5.705,184
20100301|2010-01-13 14:30,13,5.706,5.709,5.701,5.706,143
20100301|2010-01-13 15:00,13,5.701,5.709,5.696,5.709,55
20100301|2010-01-13 15:30,13,5.718,5.733,5.718,5.729,60
20100301|2010-01-13 16:00,13,5.733,5.735,5.73,5.73,27
20100301|2010-01-13 17:00,14,5.721,5.725,5.704,5.709,6
20100301|2010-01-13 18:00,14,5.707,5.707,5.707,5.707,2
20100301|2010-01-13 18:30,14,5.715,5.722,5.708,5.708,5
20100301|2010-01-13 19:30,14,5.704,5.704,5.704,5.704,2
20100301|2010-01-13 20:00,14,5.702,5.708,5.7,5.7,4
20100301|2010-01-13 20:30,14,5.7,5.7,5.7,5.7,7
20100301|2010-01-13 21:00,14,5.7,5.7,5.7,5.7,5
20100301|2010-01-13 21:30,14,5.71,5.71,5.71,5.71,1
20100301|2010-01-13 22:00,14,5.714,5.715,5.71,5.715,8
20100301|2010-01-13 22:30,14,5.717,5.733,5.713,5.733,11
20100301|2010-01-13 23:00,14,5.74,5.74,5.731,5.731,2
20100301|2010-01-13 23:30,14,5.72,5.72,5.715,5.715,2
20100301|2010-01-14 00:00,14,5.718,5.72,5.716,5.72,4
20100301|2010-01-14 00:30,14,5.721,5.724,5.719,5.724,4
20100301|2010-01-14 01:00,14,5.721,5.732,5.721,5.732,3
20100301|2010-01-14 02:00,14,5.712,5.715,5.708,5.712,43
20100301|2010-01-14 02:30,14,5.712,5.719,5.712,5.717,29
20100301|2010-01-14 03:00,14,5.71,5.71,5.705,5.709,12
20100301|2010-01-14 03:30,14,5.708,5.708,5.702,5.705,57
20100301|2010-01-14 04:00,14,5.705,5.705,5.7,5.701,56
20100301|2010-01-14 04:30,14,5.696,5.696,5.688,5.689,94
20100301|2010-01-14 05:00,14,5.69,5.693,5.682,5.687,34
20100301|2010-01-14 05:30,14,5.69,5.7,5.69,5.691,130
20100301|2010-01-14 06:00,14,5.697,5.726,5.697,5.726,51
20100301|2010-01-14 06:30,14,5.725,5.725,5.706,5.718,23
20100301|2010-01-14 07:00,14,5.725,5.725,5.669,5.694,214
20100301|2010-01-14 07:30,14,5.672,5.728,5.668,5.705,534
20100301|2010-01-14 08:00,14,5.702,5.769,5.692,5.732,812
20100301|2010-01-14 08:30,14,5.732,5.763,5.732,5.745,999
20100301|2010-01-14 09:00,14,5.745,5.749,5.507,5.605,1576
20100301|2010-01-14 09:30,14,5.569,5.611,5.486,5.542,3848
20100301|2010-01-14 10:00,14,5.537,5.562,5.522,5.54,2350
20100301|2010-01-14 10:30,14,5.538,5.547,5.459,5.493,2828
20100301|2010-01-14 11:00,14,5.496,5.512,5.458,5.51,1886
20100301|2010-01-14 11:30,14,5.51,5.524,5.474,5.481,1109
20100301|2010-01-14 12:00,14,5.482,5.522,5.472,5.52,896
20100301|2010-01-14 12:30,14,5.517,5.549,5.509,5.53,615
20100301|2010-01-14 13:00,14,5.529,5.575,5.522,5.565,2211
20100301|2010-01-14 13:30,14,5.566,5.566,5.546,5.548,446
20100301|2010-01-14 14:00,14,5.554,5.555,5.524,5.537,182
20100301|2010-01-14 14:30,14,5.542,5.576,5.538,5.558,266
20100301|2010-01-14 15:00,14,5.559,5.579,5.555,5.579,43
20100301|2010-01-14 15:30,14,5.577,5.583,5.574,5.581,23
20100301|2010-01-14 16:00,14,5.584,5.59,5.584,5.59,3
20100301|2010-01-14 17:00,15,5.572,5.58,5.57,5.57,6
20100301|2010-01-14 17:30,15,5.57,5.573,5.566,5.566,6
20100301|2010-01-14 18:00,15,5.571,5.571,5.571,5.571,6
20100301|2010-01-14 18:30,15,5.566,5.566,5.565,5.565,7
20100301|2010-01-14 19:00,15,5.562,5.562,5.562,5.562,1
20100301|2010-01-14 20:00,15,5.561,5.561,5.56,5.56,5
20100301|2010-01-14 20:30,15,5.556,5.556,5.55,5.55,24
20100301|2010-01-14 21:00,15,5.55,5.55,5.55,5.55,16
20100301|2010-01-14 21:30,15,5.551,5.551,5.551,5.551,1
20100301|2010-01-14 22:00,15,5.55,5.557,5.55,5.55,29
20100301|2010-01-14 22:30,15,5.55,5.55,5.535,5.544,5
20100301|2010-01-14 23:00,15,5.537,5.537,5.537,5.537,2
20100301|2010-01-14 23:30,15,5.531,5.535,5.53,5.535,6
20100301|2010-01-15 00:00,15,5.53,5.532,5.528,5.532,3
20100301|2010-01-15 01:00,15,5.533,5.533,5.533,5.533,1
20100301|2010-01-15 01:30,15,5.53,5.53,5.508,5.512,61
20100301|2010-01-15 02:00,15,5.504,5.525,5.5,5.525,86
20100301|2010-01-15 02:30,15,5.516,5.531,5.516,5.531,7
20100301|2010-01-15 03:00,15,5.526,5.526,5.521,5.521,19
20100301|2010-01-15 03:30,15,5.521,5.525,5.515,5.523,14
20100301|2010-01-15 04:00,15,5.531,5.531,5.523,5.527,23
20100301|2010-01-15 04:30,15,5.525,5.528,5.523,5.523,10
20100301|2010-01-15 05:00,15,5.504,5.522,5.5,5.5,55
20100301|2010-01-15 05:30,15,5.501,5.52,5.501,5.52,30
20100301|2010-01-15 06:00,15,5.51,5.517,5.502,5.513,25
20100301|2010-01-15 06:30,15,5.511,5.56,5.511,5.554,112
20100301|2010-01-15 07:00,15,5.558,5.635,5.558,5.63,333
20100301|2010-01-15 07:30,15,5.635,5.645,5.6,5.631,368
20100301|2010-01-15 08:00,15,5.619,5.664,5.605,5.633,1485
20100301|2010-01-15 08:30,15,5.634,5.672,5.612,5.657,2167
20100301|2010-01-15 09:00,15,5.656,5.665,5.637,5.637,1639
20100301|2010-01-15 09:30,15,5.639,5.655,5.62,5.636,1695
20100301|2010-01-15 10:00,15,5.633,5.665,5.632,5.64,1109
20100301|2010-01-15 10:30,15,5.64,5.7,5.639,5.697,1932
20100301|2010-01-15 11:00,15,5.698,5.707,5.675,5.684,1130
20100301|2010-01-15 11:30,15,5.684,5.701,5.67,5.687,1074
20100301|2010-01-15 12:00,15,5.689,5.701,5.675,5.686,566
20100301|2010-01-15 12:30,15,5.689,5.698,5.67,5.684,774
20100301|2010-01-15 13:00,15,5.683,5.683,5.642,5.671,2632
20100301|2010-01-15 13:30,15,5.67,5.683,5.661,5.673,482
20100301|2010-01-15 14:00,15,5.674,5.683,5.671,5.675,225
20100301|2010-01-15 14:30,15,5.676,5.679,5.65,5.655,238
20100301|2010-01-15 15:00,15,5.651,5.668,5.651,5.668,17
20100301|2010-01-17 17:00,19,5.596,5.613,5.587,5.588,31
20100301|2010-01-17 17:30,19,5.587,5.587,5.586,5.586,3
20100301|2010-01-17 18:00,19,5.584,5.589,5.584,5.589,4
20100301|2010-01-17 18:30,19,5.594,5.596,5.594,5.596,4
20100301|2010-01-17 19:00,19,5.603,5.611,5.57,5.57,25
20100301|2010-01-17 19:30,19,5.579,5.59,5.579,5.59,3
20100301|2010-01-17 20:00,19,5.59,5.597,5.587,5.597,3
20100301|2010-01-17 20:30,19,5.601,5.601,5.6,5.6,7
20100301|2010-01-17 21:00,19,5.603,5.603,5.603,5.603,1
20100301|2010-01-17 21:30,19,5.608,5.611,5.608,5.611,2
20100301|2010-01-17 22:00,19,5.615,5.615,5.615,5.615,3
20100301|2010-01-17 22:30,19,5.618,5.638,5.618,5.635,9
20100301|2010-01-17 23:30,19,5.641,5.648,5.641,5.644,9
20100301|2010-01-18 00:00,19,5.648,5.648,5.648,5.648,1
20100301|2010-01-18 00:30,19,5.644,5.654,5.644,5.654,6
20100301|2010-01-18 01:00,19,5.647,5.647,5.642,5.642,2
20100301|2010-01-18 01:30,19,5.642,5.642,5.639,5.64,3
20100301|2010-01-18 02:00,19,5.633,5.64,5.633,5.64,5
20100301|2010-01-18 02:30,19,5.638,5.638,5.634,5.634,4
20100301|2010-01-18 03:00,19,5.637,5.639,5.624,5.635,5
20100301|2010-01-18 03:30,19,5.638,5.64,5.635,5.635,4
20100301|2010-01-18 04:00,19,5.634,5.64,5.629,5.638,27
20100301|2010-01-18 04:30,19,5.64,5.641,5.626,5.626,12
20100301|2010-01-18 05:00,19,5.622,5.624,5.618,5.621,19
20100301|2010-01-18 05:30,19,5.62,5.62,5.612,5.612,9
20100301|2010-01-18 06:00,19,5.611,5.613,5.611,5.613,4
20100301|2010-01-18 06:30,19,5.612,5.639,5.61,5.615,48
20100301|2010-01-18 07:00,19,5.615,5.615,5.6,5.612,66
20100301|2010-01-18 07:30,19,5.615,5.615,5.579,5.604,75
20100301|2010-01-18 08:00,19,5.596,5.596,5.561,5.572,320
20100301|2010-01-18 08:30,19,5.572,5.574,5.543,5.55,534
20100301|2010-01-18 09:00,19,5.548,5.566,5.548,5.562,272
20100301|2010-01-18 09:30,19,5.561,5.582,5.561,5.569,138
20100301|2010-01-18 10:00,19,5.563,5.583,5.563,5.577,94
20100301|2010-01-18 10:30,19,5.584,5.585,5.576,5.585,40
20100301|2010-01-18 11:00,19,5.586,5.593,5.571,5.573,74
20100301|2010-01-18 11:30,19,5.57,5.582,5.57,5.573,85
20100301|2010-01-18 12:00,19,5.568,5.581,5.568,5.581,57
20100301|2010-01-18 17:00,19,5.549,5.549,5.537,5.539,39
20100301|2010-01-18 17:30,19,5.541,5.549,5.541,5.549,2
20100301|2010-01-18 18:00,19,5.545,5.545,5.538,5.538,30
20100301|2010-01-18 18:30,19,5.537,5.537,5.537,5.537,1
20100301|2010-01-18 19:00,19,5.54,5.54,5.54,5.54,1
20100301|2010-01-18 19:30,19,5.544,5.544,5.526,5.526,9
20100301|2010-01-18 20:00,19,5.533,5.537,5.533,5.534,5
20100301|2010-01-18 20:30,19,5.534,5.545,5.534,5.538,12
20100301|2010-01-18 21:00,19,5.54,5.54,5.54,5.54,2
20100301|2010-01-18 22:00,19,5.541,5.579,5.541,5.579,7
20100301|2010-01-18 23:00,19,5.569,5.608,5.569,5.599,9
20100301|2010-01-18 23:30,19,5.592,5.593,5.591,5.591,4
20100301|2010-01-19 00:00,19,5.591,5.591,5.577,5.577,4
20100301|2010-01-19 00:30,19,5.577,5.577,5.577,5.577,2
20100301|2010-01-19 01:30,19,5.568,5.568,5.565,5.568,4
20100301|2010-01-19 02:00,19,5.569,5.572,5.566,5.571,9
20100301|2010-01-19 02:30,19,5.567,5.582,5.567,5.577,55
20100301|2010-01-19 03:00,19,5.577,5.578,5.555,5.555,38
20100301|2010-01-19 03:30,19,5.556,5.556,5.55,5.555,12
20100301|2010-01-19 04:00,19,5.557,5.558,5.55,5.558,12
20100301|2010-01-19 04:30,19,5.563,5.578,5.53,5.53,99
20100301|2010-01-19 05:00,19,5.526,5.548,5.523,5.548,55
20100301|2010-01-19 05:30,19,5.548,5.548,5.526,5.528,27
20100301|2010-01-19 06:00,19,5.532,5.535,5.524,5.533,18
20100301|2010-01-19 06:30,19,5.529,5.534,5.492,5.497,106
20100301|2010-01-19 07:00,19,5.498,5.532,5.485,5.526,161
20100301|2010-01-19 07:30,19,5.515,5.526,5.48,5.482,575
20100301|2010-01-19 08:00,19,5.482,5.52,5.452,5.508,1641
20100301|2010-01-19 08:30,19,5.51,5.512,5.474,5.475,2049
20100301|2010-01-19 09:00,19,5.475,5.484,5.459,5.46,2078
20100301|2010-01-19 09:30,19,5.459,5.474,5.431,5.474,3385
20100301|2010-01-19 10:00,19,5.471,5.518,5.47,5.502,2850
20100301|2010-01-19 10:30,19,5.504,5.579,5.491,5.564,1728
20100301|2010-01-19 11:00,19,5.565,5.586,5.554,5.557,1098
20100301|2010-01-19 11:30,19,5.555,5.648,5.55,5.639,1811
20100301|2010-01-19 12:00,19,5.64,5.643,5.629,5.631,2091
20100301|2010-01-19 12:30,19,5.633,5.661,5.626,5.637,1712
20100301|2010-01-19 13:00,19,5.638,5.64,5.52,5.526,2338
20100301|2010-01-19 13:30,19,5.525,5.545,5.522,5.544,602
20100301|2010-01-19 14:00,19,5.545,5.546,5.527,5.53,137
20100301|2010-01-19 14:30,19,5.532,5.55,5.531,5.55,155
20100301|2010-01-19 15:00,19,5.55,5.563,5.55,5.554,70
20100301|2010-01-19 15:30,19,5.555,5.56,5.554,5.56,77
20100301|2010-01-19 17:00,20,5.569,5.596,5.569,5.582,17
20100301|2010-01-19 17:30,20,5.578,5.585,5.577,5.585,8
20100301|2010-01-19 18:00,20,5.589,5.589,5.589,5.589,10
20100301|2010-01-19 18:30,20,5.581,5.581,5.581,5.581,1
20100301|2010-01-19 19:00,20,5.577,5.584,5.577,5.584,4
20100301|2010-01-19 19:30,20,5.584,5.584,5.582,5.584,4
20100301|2010-01-19 20:00,20,5.575,5.576,5.575,5.576,2
20100301|2010-01-19 20:30,20,5.566,5.566,5.566,5.566,1
20100301|2010-01-19 21:00,20,5.585,5.585,5.584,5.584,8
20100301|2010-01-19 22:00,20,5.581,5.582,5.581,5.582,4
20100301|2010-01-19 22:30,20,5.585,5.6,5.585,5.593,24
20100301|2010-01-19 23:30,20,5.575,5.575,5.575,5.575,1
20100301|2010-01-20 00:00,20,5.568,5.57,5.568,5.57,4
20100301|2010-01-20 00:30,20,5.567,5.567,5.566,5.567,6
20100301|2010-01-20 01:00,20,5.566,5.581,5.566,5.581,5
20100301|2010-01-20 01:30,20,5.591,5.593,5.578,5.589,16
20100301|2010-01-20 02:00,20,5.575,5.579,5.571,5.575,22
20100301|2010-01-20 02:30,20,5.572,5.575,5.567,5.571,15
20100301|2010-01-20 03:00,20,5.573,5.573,5.571,5.573,12
20100301|2010-01-20 03:30,20,5.567,5.573,5.567,5.568,6
20100301|2010-01-20 04:00,20,5.571,5.571,5.566,5.567,6
20100301|2010-01-20 04:30,20,5.568,5.568,5.537,5.54,46
20100301|2010-01-20 05:00,20,5.54,5.551,5.535,5.55,33
20100301|2010-01-20 05:30,20,5.531,5.531,5.506,5.517,73
20100301|2010-01-20 06:00,20,5.512,5.53,5.495,5.528,61
20100301|2010-01-20 06:30,20,5.53,5.568,5.523,5.568,73
20100301|2010-01-20 07:00,20,5.571,5.583,5.507,5.51,244
20100301|2010-01-20 07:30,20,5.515,5.536,5.489,5.517,196
20100301|2010-01-20 08:00,20,5.514,5.52,5.455,5.474,1648
20100301|2010-01-20 08:30,20,5.474,5.508,5.463,5.489,2753
20100301|2010-01-20 09:00,20,5.49,5.498,5.468,5.472,1660
20100301|2010-01-20 09:30,20,5.471,5.487,5.464,5.469,1605
20100301|2010-01-20 10:00,20,5.465,5.481,5.44,5.476,1926
20100301|2010-01-20 10:30,20,5.479,5.494,5.453,5.489,1297
20100301|2010-01-20 11:00,20,5.487,5.5,5.475,5.479,620
20100301|2010-01-20 11:30,20,5.479,5.49,5.474,5.48,351
20100301|2010-01-20 12:00,20,5.479,5.482,5.463,5.481,407
20100301|2010-01-20 12:30,20,5.479,5.487,5.458,5.458,524
20100301|2010-01-20 13:00,20,5.458,5.476,5.453,5.466,1366
20100301|2010-01-20 13:30,20,5.465,5.474,5.461,5.466,278
20100301|2010-01-20 14:00,20,5.469,5.472,5.465,5.466,65
20100301|2010-01-20 14:30,20,5.47,5.476,5.466,5.474,120
20100301|2010-01-20 15:00,20,5.473,5.473,5.467,5.468,21
20100301|2010-01-20 15:30,20,5.466,5.474,5.464,5.474,40
20100301|2010-01-20 16:00,20,5.462,5.462,5.457,5.458,20
20100301|2010-01-20 17:00,21,5.452,5.456,5.452,5.456,6
20100301|2010-01-20 18:00,21,5.462,5.466,5.462,5.466,3
20100301|2010-01-20 18:30,21,5.46,5.467,5.46,5.467,11
20100301|2010-01-20 19:00,21,5.466,5.495,5.466,5.495,34
20100301|2010-01-20 20:00,21,5.48,5.487,5.48,5.487,2
20100301|2010-01-20 22:30,21,5.469,5.469,5.468,5.468,2
20100301|2010-01-20 23:00,21,5.469,5.495,5.469,5.495,24
20100301|2010-01-20 23:30,21,5.494,5.5,5.494,5.498,32
20100301|2010-01-21 00:00,21,5.496,5.5,5.493,5.5,8
20100301|2010-01-21 00:30,21,5.494,5.494,5.494,5.494,1
20100301|2010-01-21 01:00,21,5.498,5.498,5.498,5.498,1
20100301|2010-01-21 01:30,21,5.492,5.492,5.491,5.491,5
20100301|2010-01-21 02:00,21,5.492,5.495,5.491,5.491,6
20100301|2010-01-21 02:30,21,5.495,5.495,5.479,5.48,4
20100301|2010-01-21 03:00,21,5.481,5.481,5.456,5.456,56
20100301|2010-01-21 03:30,21,5.457,5.468,5.455,5.463,28
20100301|2010-01-21 04:00,21,5.459,5.48,5.459,5.478,24
20100301|2010-01-21 04:30,21,5.473,5.473,5.456,5.469,28
20100301|2010-01-21 05:00,21,5.471,5.481,5.47,5.474,39
20100301|2010-01-21 05:30,21,5.486,5.534,5.475,5.529,99
20100301|2010-01-21 06:00,21,5.529,5.56,5.529,5.536,79
20100301|2010-01-21 06:30,21,5.538,5.557,5.536,5.537,186
20100301|2010-01-21 07:00,21,5.543,5.559,5.524,5.555,117
20100301|2010-01-21 07:30,21,5.55,5.554,5.518,5.539,257
20100301|2010-01-21 08:00,21,5.539,5.61,5.531,5.591,2549
20100301|2010-01-21 08:30,21,5.59,5.607,5.562,5.58,3189
20100301|2010-01-21 09:00,21,5.58,5.587,5.545,5.551,2489
20100301|2010-01-21 09:30,21,5.565,5.675,5.454,5.507,5515
20100301|2010-01-21 10:00,21,5.508,5.562,5.501,5.559,2688
20100301|2010-01-21 10:30,21,5.554,5.6,5.551,5.574,2468
20100301|2010-01-21 11:00,21,5.57,5.577,5.524,5.528,1094
20100301|2010-01-21 11:30,21,5.528,5.56,5.527,5.554,856
20100301|2010-01-21 12:00,21,5.553,5.56,5.537,5.554,432
20100301|2010-01-21 12:30,21,5.554,5.575,5.551,5.562,705
20100301|2010-01-21 13:00,21,5.561,5.573,5.527,5.566,1727
20100301|2010-01-21 13:30,21,5.567,5.568,5.539,5.558,505
20100301|2010-01-21 14:00,21,5.559,5.564,5.55,5.554,163
20100301|2010-01-21 14:30,21,5.555,5.575,5.545,5.565,609
20100301|2010-01-21 15:00,21,5.566,5.589,5.563,5.585,102
20100301|2010-01-21 15:30,21,5.583,5.591,5.581,5.59,24
20100301|2010-01-21 16:00,21,5.591,5.596,5.59,5.596,41
20100301|2010-01-21 17:00,22,5.6,5.632,5.596,5.632,46
20100301|2010-01-21 17:30,22,5.629,5.631,5.619,5.619,13
20100301|2010-01-21 18:00,22,5.615,5.615,5.594,5.608,12
20100301|2010-01-21 18:30,22,5.612,5.621,5.609,5.609,7
20100301|2010-01-21 19:00,22,5.609,5.616,5.609,5.616,4
20100301|2010-01-21 19:30,22,5.608,5.608,5.602,5.602,17
20100301|2010-01-21 20:00,22,5.612,5.623,5.605,5.613,24
20100301|2010-01-21 20:30,22,5.618,5.618,5.605,5.61,71
20100301|2010-01-21 21:00,22,5.605,5.61,5.604,5.604,31
20100301|2010-01-21 21:30,22,5.615,5.62,5.615,5.62,19
20100301|2010-01-21 22:00,22,5.617,5.618,5.6,5.6,13
20100301|2010-01-21 22:30,22,5.602,5.606,5.599,5.603,23
20100301|2010-01-21 23:00,22,5.599,5.607,5.599,5.607,5
20100301|2010-01-21 23:30,22,5.62,5.621,5.618,5.619,6
20100301|2010-01-22 00:00,22,5.61,5.62,5.606,5.617,13
20100301|2010-01-22 00:30,22,5.617,5.622,5.617,5.621,4
20100301|2010-01-22 01:00,22,5.613,5.624,5.613,5.624,25
20100301|2010-01-22 01:30,22,5.626,5.629,5.612,5.612,12
20100301|2010-01-22 02:00,22,5.619,5.624,5.615,5.617,6
20100301|2010-01-22 02:30,22,5.612,5.616,5.607,5.611,29
20100301|2010-01-22 03:00,22,5.609,5.612,5.603,5.612,27
20100301|2010-01-22 03:30,22,5.609,5.622,5.605,5.622,56
20100301|2010-01-22 04:00,22,5.627,5.628,5.617,5.626,23
20100301|2010-01-22 04:30,22,5.621,5.636,5.613,5.636,44
20100301|2010-01-22 05:00,22,5.628,5.64,5.628,5.635,27
20100301|2010-01-22 05:30,22,5.64,5.67,5.64,5.66,140
20100301|2010-01-22 06:00,22,5.658,5.68,5.65,5.667,165
20100301|2010-01-22 06:30,22,5.674,5.7,5.67,5.679,259
20100301|2010-01-22 07:00,22,5.678,5.721,5.667,5.714,623
20100301|2010-01-22 07:30,22,5.714,5.719,5.678,5.681,672
20100301|2010-01-22 08:00,22,5.687,5.745,5.68,5.716,3431
20100301|2010-01-22 08:30,22,5.716,5.716,5.691,5.699,3539
20100301|2010-01-22 09:00,22,5.7,5.712,5.666,5.705,3576
20100301|2010-01-22 09:30,22,5.706,5.729,5.704,5.716,3147
20100301|2010-01-22 10:00,22,5.718,5.753,5.713,5.737,3878
20100301|2010-01-22 10:30,22,5.738,5.77,5.737,5.77,2410
20100301|2010-01-22 11:00,22,5.767,5.8,5.753,5.795,4898
20100301|2010-01-22 11:30,22,5.794,5.804,5.763,5.767,2785
20100301|2010-01-22 12:00,22,5.767,5.777,5.737,5.744,1254
20100301|2010-01-22 12:30,22,5.744,5.765,5.73,5.743,1336
20100301|2010-01-22 13:00,22,5.743,5.756,5.711,5.751,2053
20100301|2010-01-22 13:30,22,5.75,5.759,5.731,5.734,1036
20100301|2010-01-22 14:00,22,5.734,5.745,5.731,5.738,333
20100301|2010-01-22 14:30,22,5.736,5.742,5.721,5.723,396
20100301|2010-01-22 15:00,22,5.723,5.743,5.719,5.737,70
20100301|2010-01-22 15:30,22,5.741,5.742,5.726,5.731,23
20100301|2010-01-22 16:00,22,5.73,5.73,5.725,5.728,8
20100301|2010-01-24 17:00,25,5.749,5.77,5.731,5.762,46
20100301|2010-01-24 17:30,25,5.763,5.779,5.76,5.76,86
20100301|2010-01-24 18:00,25,5.759,5.764,5.759,5.764,3
20100301|2010-01-24 18:30,25,5.77,5.77,5.77,5.77,14
20100301|2010-01-24 19:00,25,5.77,5.77,5.766,5.766,11
20100301|2010-01-24 19:30,25,5.774,5.776,5.763,5.763,15
20100301|2010-01-24 20:00,25,5.763,5.774,5.761,5.774,12
20100301|2010-01-24 20:30,25,5.778,5.786,5.764,5.764,14
20100301|2010-01-24 21:00,25,5.77,5.772,5.76,5.76,22
20100301|2010-01-24 21:30,25,5.76,5.76,5.76,5.76,1
20100301|2010-01-24 22:00,25,5.765,5.77,5.765,5.77,9
20100301|2010-01-24 22:30,25,5.77,5.77,5.735,5.742,41
20100301|2010-01-24 23:00,25,5.739,5.745,5.738,5.745,12
20100301|2010-01-24 23:30,25,5.744,5.744,5.732,5.742,22
20100301|2010-01-25 00:00,25,5.742,5.742,5.739,5.739,4
20100301|2010-01-25 00:30,25,5.739,5.739,5.739,5.739,2
20100301|2010-01-25 01:00,25,5.734,5.734,5.727,5.73,11
20100301|2010-01-25 01:30,25,5.735,5.747,5.732,5.747,14
20100301|2010-01-25 02:00,25,5.743,5.744,5.716,5.725,41
20100301|2010-01-25 02:30,25,5.728,5.728,5.714,5.719,29
20100301|2010-01-25 03:00,25,5.711,5.717,5.711,5.715,12
20100301|2010-01-25 03:30,25,5.717,5.719,5.703,5.704,70
20100301|2010-01-25 04:00,25,5.704,5.704,5.69,5.693,41
20100301|2010-01-25 04:30,25,5.694,5.701,5.672,5.679,77
20100301|2010-01-25 05:00,25,5.683,5.688,5.678,5.682,64
20100301|2010-01-25 05:30,25,5.682,5.707,5.68,5.693,91
20100301|2010-01-25 06:00,25,5.699,5.703,5.667,5.67,207
20100301|2010-01-25 06:30,25,5.67,5.703,5.662,5.667,232
20100301|2010-01-25 07:00,25,5.669,5.726,5.664,5.699,296
20100301|2010-01-25 07:30,25,5.693,5.695,5.651,5.673,571
20100301|2010-01-25 08:00,25,5.675,5.682,5.604,5.636,3084
20100301|2010-01-25 08:30,25,5.636,5.674,5.631,5.669,2518
20100301|2010-01-25 09:00,25,5.669,5.744,5.657,5.719,3250
20100301|2010-01-25 09:30,25,5.717,5.74,5.697,5.736,1348
20100301|2010-01-25 10:00,25,5.736,5.786,5.718,5.763,5159
20100301|2010-01-25 10:30,25,5.76,5.763,5.706,5.707,2724
20100301|2010-01-25 11:00,25,5.709,5.719,5.68,5.703,1648
20100301|2010-01-25 11:30,25,5.703,5.715,5.689,5.7,719
20100301|2010-01-25 12:00,25,5.7,5.7,5.648,5.67,2635
20100301|2010-01-25 12:30,25,5.669,5.672,5.645,5.662,1441
20100301|2010-01-25 13:00,25,5.663,5.683,5.654,5.658,1603
20100301|2010-01-25 13:30,25,5.66,5.667,5.655,5.667,667
20100301|2010-01-25 14:00,25,5.668,5.671,5.665,5.667,84
20100301|2010-01-25 14:30,25,5.67,5.671,5.652,5.655,351
20100301|2010-01-25 15:00,25,5.654,5.655,5.638,5.64,136
20100301|2010-01-25 15:30,25,5.642,5.666,5.641,5.666,66
20100301|2010-01-25 16:00,25,5.661,5.667,5.65,5.667,23
20100301|2010-01-25 17:00,26,5.66,5.666,5.645,5.655,60
20100301|2010-01-25 17:30,26,5.657,5.657,5.656,5.656,6
20100301|2010-01-25 18:00,26,5.661,5.668,5.661,5.668,7
20100301|2010-01-25 18:30,26,5.664,5.664,5.658,5.659,15
20100301|2010-01-25 19:00,26,5.658,5.665,5.658,5.665,5
20100301|2010-01-25 19:30,26,5.659,5.661,5.659,5.66,10
20100301|2010-01-25 20:00,26,5.66,5.66,5.66,5.66,1
20100301|2010-01-25 20:30,26,5.664,5.668,5.66,5.668,6
20100301|2010-01-25 21:00,26,5.66,5.66,5.658,5.658,8
20100301|2010-01-25 21:30,26,5.656,5.656,5.655,5.655,9
20100301|2010-01-25 22:00,26,5.659,5.66,5.659,5.66,6
20100301|2010-01-25 22:30,26,5.66,5.66,5.623,5.628,151
20100301|2010-01-25 23:00,26,5.625,5.627,5.61,5.611,106
20100301|2010-01-25 23:30,26,5.61,5.616,5.61,5.615,33
20100301|2010-01-26 00:00,26,5.612,5.618,5.61,5.618,13
20100301|2010-01-26 01:00,26,5.616,5.617,5.567,5.583,148
20100301|2010-01-26 01:30,26,5.567,5.583,5.562,5.583,85
20100301|2010-01-26 02:00,26,5.582,5.6,5.578,5.6,176
20100301|2010-01-26 02:30,26,5.591,5.599,5.591,5.594,53
20100301|2010-01-26 03:00,26,5.588,5.607,5.574,5.575,141
20100301|2010-01-26 03:30,26,5.575,5.581,5.572,5.572,82
20100301|2010-01-26 04:00,26,5.571,5.58,5.568,5.575,127
20100301|2010-01-26 04:30,26,5.576,5.576,5.56,5.562,165
20100301|2010-01-26 05:00,26,5.563,5.57,5.55,5.553,55
20100301|2010-01-26 05:30,26,5.563,5.575,5.552,5.552,186
20100301|2010-01-26 06:00,26,5.552,5.564,5.547,5.553,161
20100301|2010-01-26 06:30,26,5.555,5.565,5.54,5.544,355
20100301|2010-01-26 07:00,26,5.544,5.56,5.522,5.525,1467
20100301|2010-01-26 07:30,26,5.525,5.559,5.518,5.525,2017
20100301|2010-01-26 08:00,26,5.528,5.543,5.471,5.489,8595
20100301|2010-01-26 08:30,26,5.489,5.52,5.485,5.51,4988
20100301|2010-01-26 09:00,26,5.509,5.519,5.486,5.519,4089
20100301|2010-01-26 09:30,26,5.52,5.528,5.487,5.489,3921
20100301|2010-01-26 10:00,26,5.489,5.495,5.453,5.475,7365
20100301|2010-01-26 10:30,26,5.475,5.497,5.469,5.495,4543
20100301|2010-01-26 11:00,26,5.494,5.494,5.451,5.458,3751
20100301|2010-01-26 11:30,26,5.456,5.473,5.423,5.427,7286
20100301|2010-01-26 12:00,26,5.427,5.445,5.424,5.437,3393
20100301|2010-01-26 12:30,26,5.435,5.455,5.429,5.448,1746
20100301|2010-01-26 13:00,26,5.449,5.469,5.425,5.426,6733
20100301|2010-01-26 13:30,26,5.426,5.43,5.396,5.415,3796
20100301|2010-01-26 14:00,26,5.415,5.416,5.405,5.41,868
20100301|2010-01-26 14:30,26,5.41,5.428,5.405,5.425,760
20100301|2010-01-26 15:00,26,5.429,5.432,5.413,5.414,188
20100301|2010-01-26 15:30,26,5.413,5.416,5.383,5.383,195
20100301|2010-01-26 16:00,26,5.386,5.39,5.384,5.389,75
20100301|2010-01-26 17:00,27,5.4,5.416,5.383,5.384,158
20100301|2010-01-26 17:30,27,5.388,5.388,5.374,5.374,50
20100301|2010-01-26 18:00,27,5.374,5.378,5.36,5.375,59
20100301|2010-01-26 18:30,27,5.377,5.384,5.377,5.382,16
20100301|2010-01-26 19:00,27,5.383,5.404,5.383,5.402,67
20100301|2010-01-26 19:30,27,5.402,5.404,5.396,5.404,22
20100301|2010-01-26 20:00,27,5.396,5.405,5.395,5.396,9
20100301|2010-01-26 20:30,27,5.397,5.42,5.397,5.42,93
20100301|2010-01-26 21:00,27,5.413,5.413,5.4,5.407,28
20100301|2010-01-26 21:30,27,5.397,5.419,5.394,5.419,64
20100301|2010-01-26 22:00,27,5.42,5.429,5.418,5.428,55
20100301|2010-01-26 22:30,27,5.427,5.44,5.417,5.425,285
20100301|2010-01-26 23:00,27,5.43,5.436,5.418,5.422,50
20100301|2010-01-26 23:30,27,5.42,5.431,5.414,5.429,34
20100301|2010-01-27 00:00,27,5.429,5.431,5.418,5.431,17
20100301|2010-01-27 00:30,27,5.429,5.429,5.42,5.423,8
20100301|2010-01-27 01:00,27,5.42,5.42,5.39,5.401,94
20100301|2010-01-27 01:30,27,5.4,5.404,5.383,5.395,54
20100301|2010-01-27 02:00,27,5.398,5.398,5.387,5.395,100
20100301|2010-01-27 02:30,27,5.395,5.422,5.393,5.41,170
20100301|2010-01-27 03:00,27,5.414,5.417,5.399,5.402,72
20100301|2010-01-27 03:30,27,5.409,5.41,5.392,5.395,52
20100301|2010-01-27 04:00,27,5.398,5.422,5.395,5.42,107
20100301|2010-01-27 04:30,27,5.414,5.42,5.402,5.407,99
20100301|2010-01-27 05:00,27,5.407,5.411,5.389,5.396,123
20100301|2010-01-27 05:30,27,5.397,5.402,5.392,5.399,97
20100301|2010-01-27 06:00,27,5.396,5.411,5.376,5.391,488
20100301|2010-01-27 06:30,27,5.393,5.395,5.355,5.367,585
20100301|2010-01-27 07:00,27,5.368,5.381,5.338,5.363,1453
20100301|2010-01-27 07:30,27,5.363,5.382,5.343,5.374,2709
20100301|2010-01-27 08:00,27,5.373,5.384,5.306,5.322,7760
20100301|2010-01-27 08:30,27,5.323,5.33,5.268,5.296,9903
20100301|2010-01-27 09:00,27,5.294,5.297,5.234,5.245,10764
20100301|2010-01-27 09:30,27,5.246,5.287,5.243,5.264,6727
20100301|2010-01-27 10:00,27,5.265,5.287,5.212,5.217,6509
20100301|2010-01-27 10:30,27,5.216,5.222,5.182,5.211,10576
20100301|2010-01-27 11:00,27,5.211,5.227,5.209,5.218,3104
20100301|2010-01-27 11:30,27,5.217,5.219,5.191,5.194,2437
20100301|2010-01-27 12:00,27,5.194,5.227,5.19,5.215,2948
20100301|2010-01-27 12:30,27,5.217,5.237,5.194,5.234,4318
20100301|2010-01-27 13:00,27,5.235,5.258,5.203,5.227,9333
20100301|2010-01-27 13:30,27,5.226,5.236,5.224,5.235,1332
20100301|2010-01-27 14:00,27,5.233,5.242,5.231,5.241,499
20100301|2010-01-27 14:30,27,5.24,5.249,5.237,5.239,595
20100301|2010-01-27 15:00,27,5.24,5.243,5.234,5.24,103
20100301|2010-01-27 15:30,27,5.24,5.245,5.225,5.225,88
20100301|2010-01-27 16:00,27,5.224,5.225,5.218,5.218,83
20100301|2010-01-27 17:00,28,5.23,5.251,5.22,5.243,107
20100301|2010-01-27 17:30,28,5.24,5.245,5.24,5.24,9
20100301|2010-01-27 18:00,28,5.24,5.24,5.24,5.24,2
20100301|2010-01-27 18:30,28,5.242,5.245,5.24,5.24,36
20100301|2010-01-27 19:00,28,5.24,5.242,5.237,5.237,4
20100301|2010-01-27 19:30,28,5.238,5.238,5.236,5.236,7
20100301|2010-01-27 20:00,28,5.239,5.239,5.236,5.236,10
20100301|2010-01-27 20:30,28,5.236,5.241,5.236,5.241,13
20100301|2010-01-27 21:00,28,5.237,5.238,5.227,5.23,36
20100301|2010-01-27 21:30,28,5.23,5.232,5.208,5.218,60
20100301|2010-01-27 22:00,28,5.218,5.218,5.215,5.217,6
20100301|2010-01-27 22:30,28,5.226,5.23,5.188,5.188,216
20100301|2010-01-27 23:00,28,5.187,5.189,5.155,5.16,193
20100301|2010-01-27 23:30,28,5.16,5.161,5.133,5.138,139
20100301|2010-01-28 00:00,28,5.138,5.145,5.13,5.145,61
20100301|2010-01-28 00:30,28,5.145,5.148,5.14,5.144,41
20100301|2010-01-28 01:00,28,5.149,5.155,5.14,5.149,27
20100301|2010-01-28 01:30,28,5.149,5.199,5.149,5.199,212
20100301|2010-01-28 02:00,28,5.199,5.221,5.199,5.219,142
20100301|2010-01-28 02:30,28,5.218,5.246,5.218,5.24,171
20100301|2010-01-28 03:00,28,5.235,5.239,5.225,5.233,70
20100301|2010-01-28 03:30,28,5.229,5.233,5.227,5.23,15
20100301|2010-01-28 04:00,28,5.23,5.245,5.23,5.236,42
20100301|2010-01-28 04:30,28,5.24,5.24,5.223,5.224,80
20100301|2010-01-28 05:00,28,5.225,5.229,5.174,5.175,282
20100301|2010-01-28 05:30,28,5.174,5.204,5.161,5.194,498
20100301|2010-01-28 06:00,28,5.192,5.22,5.165,5.169,521
20100301|2010-01-28 06:30,28,5.17,5.219,5.169,5.218,920
20100301|2010-01-28 07:00,28,5.216,5.252,5.187,5.246,1313
20100301|2010-01-28 07:30,28,5.248,5.258,5.19,5.239,3456
20100301|2010-01-28 08:00,28,5.239,5.251,5.145,5.172,8659
20100301|2010-01-28 08:30,28,5.173,5.176,5.138,5.15,6598
20100301|2010-01-28 09:00,28,5.151,5.174,5.137,5.143,4558
20100301|2010-01-28 09:30,28,5.143,5.22,5.06,5.156,16715
20100301|2010-01-28 10:00,28,5.155,5.216,5.153,5.161,7238
20100301|2010-01-28 10:30,28,5.162,5.234,5.159,5.195,5062
20100301|2010-01-28 11:00,28,5.197,5.198,5.163,5.163,2733
20100301|2010-01-28 11:30,28,5.164,5.182,5.16,5.173,2378
20100301|2010-01-28 12:00,28,5.173,5.199,5.16,5.19,1980
20100301|2010-01-28 12:30,28,5.191,5.192,5.159,5.168,2296
20100301|2010-01-28 13:00,28,5.169,5.178,5.133,5.138,5491
20100301|2010-01-28 13:30,28,5.14,5.167,5.137,5.15,1446
20100301|2010-01-28 14:00,28,5.153,5.187,5.15,5.184,559
20100301|2010-01-28 14:30,28,5.185,5.188,5.171,5.179,250
20100301|2010-01-28 15:00,28,5.18,5.19,5.173,5.19,235
20100301|2010-01-28 15:30,28,5.19,5.19,5.177,5.178,71
20100301|2010-01-28 16:00,28,5.18,5.183,5.177,5.18,22
20100301|2010-01-28 17:00,29,5.19,5.207,5.18,5.194,121
20100301|2010-01-28 17:30,29,5.191,5.199,5.19,5.193,18
20100301|2010-01-28 18:00,29,5.198,5.2,5.192,5.192,23
20100301|2010-01-28 18:30,29,5.192,5.192,5.185,5.185,21
20100301|2010-01-28 19:00,29,5.187,5.204,5.187,5.188,11
20100301|2010-01-28 19:30,29,5.187,5.2,5.187,5.2,3
20100301|2010-01-28 20:00,29,5.191,5.199,5.19,5.194,13
20100301|2010-01-28 20:30,29,5.191,5.191,5.188,5.19,5
20100301|2010-01-28 21:00,29,5.185,5.185,5.18,5.18,5
20100301|2010-01-28 21:30,29,5.18,5.187,5.171,5.173,15
20100301|2010-01-28 22:00,29,5.173,5.184,5.172,5.18,17
20100301|2010-01-28 22:30,29,5.183,5.197,5.17,5.181,50
20100301|2010-01-28 23:00,29,5.188,5.196,5.187,5.196,9
20100301|2010-01-28 23:30,29,5.193,5.197,5.19,5.195,12
20100301|2010-01-29 00:00,29,5.188,5.188,5.167,5.167,26
20100301|2010-01-29 00:30,29,5.167,5.174,5.166,5.174,6
20100301|2010-01-29 01:00,29,5.175,5.175,5.17,5.17,5
20100301|2010-01-29 01:30,29,5.174,5.184,5.172,5.18,22
20100301|2010-01-29 02:00,29,5.181,5.188,5.175,5.175,34
20100301|2010-01-29 02:30,29,5.175,5.185,5.174,5.175,58
20100301|2010-01-29 03:00,29,5.182,5.188,5.178,5.183,63
20100301|2010-01-29 03:30,29,5.18,5.18,5.164,5.167,67
20100301|2010-01-29 04:00,29,5.17,5.171,5.164,5.167,20
20100301|2010-01-29 04:30,29,5.168,5.172,5.162,5.172,123
20100301|2010-01-29 05:00,29,5.165,5.167,5.142,5.15,328
20100301|2010-01-29 05:30,29,5.149,5.213,5.149,5.212,977
20100301|2010-01-29 06:00,29,5.208,5.239,5.208,5.221,775
20100301|2010-01-29 06:30,29,5.226,5.285,5.225,5.26,1312
20100301|2010-01-29 07:00,29,5.256,5.285,5.232,5.253,1983
20100301|2010-01-29 07:30,29,5.256,5.283,5.213,5.22,3180
20100301|2010-01-29 08:00,29,5.222,5.275,5.202,5.266,5641
20100301|2010-01-29 08:30,29,5.268,5.278,5.246,5.263,3519
20100301|2010-01-29 09:00,29,5.264,5.267,5.223,5.236,3719
20100301|2010-01-29 09:30,29,5.237,5.249,5.226,5.237,2293
20100301|2010-01-29 10:00,29,5.238,5.273,5.237,5.266,3370
20100301|2010-01-29 10:30,29,5.267,5.269,5.218,5.23,3782
20100301|2010-01-29 11:00,29,5.23,5.23,5.163,5.199,5942
20100301|2010-01-29 11:30,29,5.199,5.201,5.175,5.186,1541
20100301|2010-01-29 12:00,29,5.187,5.187,5.122,5.149,5440
20100301|2010-01-29 12:30,29,5.149,5.15,5.11,5.129,3178
20100301|2010-01-29 13:00,29,5.13,5.147,5.094,5.135,6197
20100301|2010-01-29 13:30,29,5.137,5.14,5.117,5.118,1413
20100301|2010-01-29 14:00,29,5.118,5.138,5.116,5.137,487
20100301|2010-01-29 14:30,29,5.136,5.139,5.125,5.13,452
20100301|2010-01-29 15:00,29,5.131,5.132,5.112,5.125,219
20100301|2010-01-29 15:30,29,5.123,5.14,5.115,5.14,64
20100301|2010-01-29 16:00,29,5.139,5.142,5.12,5.13,21
20100301|2010-01-31 17:00,1,5.247,5.283,5.245,5.267,509
20100301|2010-01-31 17:30,1,5.266,5.307,5.265,5.3,256
20100301|2010-01-31 18:00,1,5.294,5.301,5.288,5.29,127
20100301|2010-01-31 18:30,1,5.289,5.295,5.288,5.295,39
20100301|2010-01-31 19:00,1,5.291,5.294,5.288,5.292,72
20100301|2010-01-31 19:30,1,5.288,5.289,5.271,5.272,66
20100301|2010-01-31 20:00,1,5.273,5.285,5.271,5.28,40
20100301|2010-01-31 20:30,1,5.28,5.286,5.275,5.275,23
20100301|2010-01-31 21:00,1,5.279,5.279,5.267,5.272,32
20100301|2010-01-31 21:30,1,5.268,5.27,5.265,5.268,63
20100301|2010-01-31 22:00,1,5.265,5.268,5.265,5.265,43
20100301|2010-01-31 22:30,1,5.265,5.27,5.262,5.268,86
20100301|2010-01-31 23:00,1,5.266,5.266,5.261,5.266,24
20100301|2010-01-31 23:30,1,5.266,5.268,5.256,5.258,44
20100301|2010-02-01 00:00,1,5.256,5.264,5.256,5.264,8
20100301|2010-02-01 00:30,1,5.259,5.273,5.259,5.273,20
20100301|2010-02-01 01:00,1,5.272,5.28,5.27,5.279,9
20100301|2010-02-01 01:30,1,5.27,5.272,5.269,5.272,19
20100301|2010-02-01 02:00,1,5.261,5.277,5.243,5.243,144
20100301|2010-02-01 02:30,1,5.243,5.243,5.236,5.24,90
20100301|2010-02-01 03:00,1,5.238,5.248,5.236,5.236,123
20100301|2010-02-01 03:30,1,5.244,5.252,5.238,5.249,105
20100301|2010-02-01 04:00,1,5.247,5.26,5.245,5.256,225
20100301|2010-02-01 04:30,1,5.256,5.278,5.254,5.273,352
20100301|2010-02-01 05:00,1,5.272,5.282,5.263,5.273,263
20100301|2010-02-01 05:30,1,5.27,5.282,5.265,5.269,132
20100301|2010-02-01 06:00,1,5.27,5.298,5.265,5.288,714
20100301|2010-02-01 06:30,1,5.289,5.337,5.286,5.305,1300
20100301|2010-02-01 07:00,1,5.304,5.309,5.274,5.283,928
20100301|2010-02-01 07:30,1,5.283,5.305,5.276,5.301,1434
20100301|2010-02-01 08:00,1,5.3,5.376,5.272,5.354,9031
20100301|2010-02-01 08:30,1,5.355,5.397,5.334,5.39,11249
20100301|2010-02-01 09:00,1,5.391,5.401,5.366,5.386,7606
20100301|2010-02-01 09:30,1,5.386,5.386,5.365,5.384,3736
20100301|2010-02-01 10:00,1,5.385,5.43,5.384,5.389,12463
20100301|2010-02-01 10:30,1,5.389,5.399,5.366,5.385,4883
20100301|2010-02-01 11:00,1,5.385,5.407,5.375,5.389,2884
20100301|2010-02-01 11:30,1,5.389,5.417,5.383,5.407,2347
20100301|2010-02-01 12:00,1,5.407,5.421,5.387,5.417,2645
20100301|2010-02-01 12:30,1,5.418,5.438,5.413,5.423,4057
20100301|2010-02-01 13:00,1,5.424,5.439,5.4,5.431,7242
20100301|2010-02-01 13:30,1,5.431,5.44,5.419,5.426,1939
20100301|2010-02-01 14:00,1,5.425,5.428,5.416,5.416,577
20100301|2010-02-01 14:30,1,5.416,5.42,5.41,5.417,578
20100301|2010-02-01 15:00,1,5.413,5.415,5.408,5.414,128
20100301|2010-02-01 15:30,1,5.415,5.434,5.415,5.434,217
20100301|2010-02-01 16:00,1,5.432,5.45,5.427,5.444,305
20100301|2010-02-01 17:00,2,5.436,5.444,5.426,5.427,59
20100301|2010-02-01 17:30,2,5.433,5.434,5.427,5.427,12
20100301|2010-02-01 18:00,2,5.428,5.434,5.428,5.433,24
20100301|2010-02-01 18:30,2,5.434,5.441,5.427,5.441,11
20100301|2010-02-01 19:00,2,5.44,5.44,5.44,5.44,1
20100301|2010-02-01 19:30,2,5.435,5.447,5.435,5.443,51
20100301|2010-02-01 20:00,2,5.445,5.455,5.445,5.454,36
20100301|2010-02-01 20:30,2,5.454,5.454,5.438,5.442,52
20100301|2010-02-01 21:00,2,5.438,5.448,5.437,5.437,25
20100301|2010-02-01 21:30,2,5.437,5.44,5.436,5.437,7
20100301|2010-02-01 22:00,2,5.44,5.44,5.436,5.437,5
20100301|2010-02-01 22:30,2,5.436,5.456,5.436,5.452,130
20100301|2010-02-01 23:00,2,5.454,5.491,5.453,5.488,279
20100301|2010-02-01 23:30,2,5.485,5.485,5.468,5.468,16
20100301|2010-02-02 00:00,2,5.472,5.485,5.472,5.48,9
20100301|2010-02-02 00:30,2,5.477,5.479,5.472,5.476,7
20100301|2010-02-02 01:00,2,5.474,5.476,5.458,5.459,33
20100301|2010-02-02 01:30,2,5.457,5.46,5.446,5.447,53
20100301|2010-02-02 02:00,2,5.446,5.447,5.437,5.444,116
20100301|2010-02-02 02:30,2,5.44,5.448,5.437,5.44,141
20100301|2010-02-02 03:00,2,5.44,5.441,5.437,5.44,120
20100301|2010-02-02 03:30,2,5.44,5.441,5.437,5.439,125
20100301|2010-02-02 04:00,2,5.439,5.441,5.435,5.439,305
20100301|2010-02-02 04:30,2,5.439,5.439,5.435,5.439,196
20100301|2010-02-02 05:00,2,5.437,5.439,5.435,5.438,117
20100301|2010-02-02 05:30,2,5.437,5.484,5.437,5.481,485
20100301|2010-02-02 06:00,2,5.479,5.507,5.468,5.502,818
20100301|2010-02-02 06:30,2,5.501,5.521,5.492,5.51,790
20100301|2010-02-02 07:00,2,5.512,5.52,5.472,5.486,2062
20100301|2010-02-02 07:30,2,5.485,5.49,5.411,5.413,3609
20100301|2010-02-02 08:00,2,5.414,5.49,5.401,5.423,10641
20100301|2010-02-02 08:30,2,5.423,5.447,5.378,5.411,8489
20100301|2010-02-02 09:00,2,5.411,5.427,5.388,5.406,5141
20100301|2010-02-02 09:30,2,5.405,5.474,5.399,5.466,4529
20100301|2010-02-02 10:00,2,5.466,5.51,5.455,5.501,9467
20100301|2010-02-02 10:30,2,5.5,5.538,5.463,5.48,10039
20100301|2010-02-02 11:00,2,5.48,5.497,5.459,5.486,3628
20100301|2010-02-02 11:30,2,5.486,5.498,5.473,5.494,1746
20100301|2010-02-02 12:00,2,5.495,5.499,5.449,5.464,2828
20100301|2010-02-02 12:30,2,5.463,5.474,5.43,5.466,4284
20100301|2010-02-02 13:00,2,5.467,5.488,5.443,5.458,4328
20100301|2010-02-02 13:30,2,5.46,5.468,5.455,5.468,796
20100301|2010-02-02 14:00,2,5.469,5.482,5.465,5.465,619
20100301|2010-02-02 14:30,2,5.464,5.469,5.453,5.46,448
20100301|2010-02-02 15:00,2,5.46,5.461,5.45,5.454,134
20100301|2010-02-02 15:30,2,5.451,5.451,5.432,5.438,168
20100301|2010-02-02 16:00,2,5.436,5.442,5.43,5.436,53
20100301|2010-02-02 17:00,3,5.441,5.459,5.441,5.456,21
20100301|2010-02-02 17:30,3,5.461,5.461,5.434,5.435,47
20100301|2010-02-02 18:00,3,5.438,5.438,5.437,5.438,5
20100301|2010-02-02 18:30,3,5.45,5.45,5.447,5.447,4
20100301|2010-02-02 19:00,3,5.446,5.446,5.433,5.441,28
20100301|2010-02-02 19:30,3,5.437,5.44,5.435,5.435,8
20100301|2010-02-02 20:00,3,5.44,5.443,5.44,5.443,4
20100301|2010-02-02 20:30,3,5.44,5.44,5.36,5.374,603
20100301|2010-02-02 21:00,3,5.374,5.388,5.374,5.388,110
20100301|2010-02-02 21:30,3,5.388,5.415,5.382,5.403,121
20100301|2010-02-02 22:00,3,5.403,5.407,5.382,5.4,101
20100301|2010-02-02 22:30,3,5.405,5.434,5.405,5.433,73
20100301|2010-02-02 23:00,3,5.43,5.445,5.426,5.443,83
20100301|2010-02-02 23:30,3,5.442,5.445,5.439,5.445,14
20100301|2010-02-03 00:00,3,5.445,5.445,5.44,5.445,4
20100301|2010-02-03 00:30,3,5.445,5.445,5.438,5.438,2
20100301|2010-02-03 01:00,3,5.44,5.454,5.44,5.454,28
20100301|2010-02-03 01:30,3,5.451,5.454,5.45,5.45,16
20100301|2010-02-03 02:00,3,5.45,5.452,5.439,5.444,85
20100301|2010-02-03 02:30,3,5.446,5.45,5.443,5.45,47
20100301|2010-02-03 03:00,3,5.451,5.454,5.446,5.447,24
20100301|2010-02-03 03:30,3,5.448,5.478,5.448,5.474,122
20100301|2010-02-03 04:00,3,5.476,5.485,5.466,5.47,122
20100301|2010-02-03 04:30,3,5.471,5.5,5.469,5.5,144
20100301|2010-02-03 05:00,3,5.495,5.52,5.488,5.517,298
20100301|2010-02-03 05:30,3,5.518,5.536,5.516,5.536,315
20100301|2010-02-03 06:00,3,5.536,5.547,5.525,5.535,424
20100301|2010-02-03 06:30,3,5.533,5.542,5.505,5.524,757
20100301|2010-02-03 07:00,3,5.523,5.538,5.489,5.533,1168
20100301|2010-02-03 07:30,3,5.533,5.542,5.481,5.492,2153
20100301|2010-02-03 08:00,3,5.49,5.534,5.467,5.528,4343
20100301|2010-02-03 08:30,3,5.526,5.557,5.503,5.533,6754
20100301|2010-02-03 09:00,3,5.534,5.558,5.529,5.533,5225
20100301|2010-02-03 09:30,3,5.535,5.553,5.478,5.486,6329
20100301|2010-02-03 10:00,3,5.485,5.499,5.454,5.47,6013
20100301|2010-02-03 10:30,3,5.471,5.483,5.445,5.457,4770
20100301|2010-02-03 11:00,3,5.459,5.489,5.454,5.471,2530
20100301|2010-02-03 11:30,3,5.471,5.51,5.465,5.492,2974
20100301|2010-02-03 12:00,3,5.492,5.516,5.487,5.488,2514
20100301|2010-02-03 12:30,3,5.488,5.509,5.483,5.49,2557
20100301|2010-02-03 13:00,3,5.49,5.495,5.4,5.419,11733
20100301|2010-02-03 13:30,3,5.42,5.42,5.407,5.416,1084
20100301|2010-02-03 14:00,3,5.414,5.422,5.402,5.408,591
20100301|2010-02-03 14:30,3,5.408,5.417,5.398,5.417,652
20100301|2010-02-03 15:00,3,5.415,5.422,5.407,5.407,191
20100301|2010-02-03 15:30,3,5.405,5.415,5.404,5.415,83
20100301|2010-02-03 16:00,3,5.413,5.414,5.408,5.41,8
20100301|2010-02-03 17:00,4,5.406,5.406,5.383,5.4,481
20100301|2010-02-03 17:30,4,5.401,5.45,5.401,5.442,192
20100301|2010-02-03 18:00,4,5.441,5.441,5.43,5.437,8
20100301|2010-02-03 18:30,4,5.44,5.45,5.436,5.44,42
20100301|2010-02-03 19:00,4,5.438,5.438,5.424,5.424,34
20100301|2010-02-03 19:30,4,5.424,5.43,5.416,5.416,28
20100301|2010-02-03 20:00,4,5.428,5.43,5.422,5.423,7
20100301|2010-02-03 20:30,4,5.435,5.45,5.435,5.45,91
20100301|2010-02-03 21:00,4,5.443,5.443,5.43,5.43,11
20100301|2010-02-03 21:30,4,5.427,5.45,5.422,5.44,159
20100301|2010-02-03 22:00,4,5.442,5.449,5.44,5.449,15
20100301|2010-02-03 22:30,4,5.448,5.5,5.448,5.494,262
20100301|2010-02-03 23:00,4,5.492,5.5,5.487,5.49,66
20100301|2010-02-03 23:30,4,5.491,5.491,5.483,5.49,52
20100301|2010-02-04 00:00,4,5.487,5.489,5.48,5.489,30
20100301|2010-02-04 00:30,4,5.488,5.488,5.471,5.471,60
20100301|2010-02-04 01:00,4,5.471,5.481,5.467,5.477,28
20100301|2010-02-04 01:30,4,5.474,5.474,5.458,5.465,44
20100301|2010-02-04 02:00,4,5.465,5.485,5.46,5.485,47
20100301|2010-02-04 02:30,4,5.486,5.49,5.446,5.449,191
20100301|2010-02-04 03:00,4,5.449,5.464,5.445,5.459,83
20100301|2010-02-04 03:30,4,5.457,5.47,5.457,5.463,34
20100301|2010-02-04 04:00,4,5.464,5.486,5.449,5.476,116
20100301|2010-02-04 04:30,4,5.473,5.473,5.434,5.447,175
20100301|2010-02-04 05:00,4,5.445,5.451,5.405,5.416,176
20100301|2010-02-04 05:30,4,5.423,5.432,5.384,5.394,337
20100301|2010-02-04 06:00,4,5.396,5.431,5.391,5.4,208
20100301|2010-02-04 06:30,4,5.403,5.449,5.397,5.439,347
20100301|2010-02-04 07:00,4,5.437,5.456,5.389,5.404,1340
20100301|2010-02-04 07:30,4,5.402,5.425,5.388,5.424,1196
20100301|2010-02-04 08:00,4,5.421,5.454,5.406,5.414,3523
20100301|2010-02-04 08:30,4,5.413,5.417,5.373,5.385,6913
20100301|2010-02-04 09:00,4,5.384,5.385,5.36,5.361,6125
20100301|2010-02-04 09:30,4,5.361,5.37,5.273,5.322,18198
20100301|2010-02-04 10:00,4,5.322,5.322,5.247,5.248,7921
20100301|2010-02-04 10:30,4,5.249,5.303,5.227,5.271,7329
20100301|2010-02-04 11:00,4,5.271,5.314,5.259,5.303,3266
20100301|2010-02-04 11:30,4,5.305,5.316,5.288,5.305,1900
20100301|2010-02-04 12:00,4,5.305,5.362,5.294,5.349,4741
20100301|2010-02-04 12:30,4,5.348,5.407,5.34,5.378,8274
20100301|2010-02-04 13:00,4,5.377,5.429,5.37,5.423,8526
20100301|2010-02-04 13:30,4,5.423,5.458,5.42,5.436,3127
20100301|2010-02-04 14:00,4,5.436,5.447,5.422,5.446,1088
20100301|2010-02-04 14:30,4,5.447,5.454,5.431,5.431,915
20100301|2010-02-04 15:00,4,5.43,5.448,5.43,5.44,184
20100301|2010-02-04 15:30,4,5.443,5.474,5.435,5.472,196
20100301|2010-02-04 16:00,4,5.467,5.475,5.458,5.466,70
20100301|2010-02-04 17:00,5,5.485,5.486,5.469,5.475,43
20100301|2010-02-04 17:30,5,5.475,5.494,5.475,5.49,28
20100301|2010-02-04 18:00,5,5.491,5.53,5.491,5.492,219
20100301|2010-02-04 18:30,5,5.49,5.49,5.484,5.485,20
20100301|2010-02-04 19:00,5,5.494,5.494,5.484,5.486,55
20100301|2010-02-04 19:30,5,5.485,5.49,5.476,5.483,50
20100301|2010-02-04 20:00,5,5.482,5.482,5.478,5.478,58
20100301|2010-02-04 20:30,5,5.492,5.502,5.48,5.499,49
20100301|2010-02-04 21:00,5,5.5,5.513,5.5,5.508,34
20100301|2010-02-04 21:30,5,5.509,5.512,5.5,5.51,87
20100301|2010-02-04 22:00,5,5.505,5.505,5.489,5.489,40
20100301|2010-02-04 22:30,5,5.487,5.496,5.475,5.484,95
20100301|2010-02-04 23:00,5,5.48,5.487,5.465,5.484,81
20100301|2010-02-04 23:30,5,5.484,5.51,5.481,5.494,41
20100301|2010-02-05 00:00,5,5.493,5.501,5.492,5.495,48
20100301|2010-02-05 00:30,5,5.492,5.499,5.481,5.489,26
20100301|2010-02-05 01:00,5,5.485,5.501,5.47,5.499,53
20100301|2010-02-05 01:30,5,5.496,5.496,5.459,5.46,74
20100301|2010-02-05 02:00,5,5.46,5.461,5.427,5.43,240
20100301|2010-02-05 02:30,5,5.428,5.439,5.428,5.436,219
20100301|2010-02-05 03:00,5,5.436,5.436,5.416,5.416,201
20100301|2010-02-05 03:30,5,5.422,5.438,5.416,5.427,192
20100301|2010-02-05 04:00,5,5.429,5.435,5.424,5.433,103
20100301|2010-02-05 04:30,5,5.433,5.474,5.428,5.456,261
20100301|2010-02-05 05:00,5,5.45,5.466,5.45,5.462,77
20100301|2010-02-05 05:30,5,5.462,5.474,5.452,5.466,96
20100301|2010-02-05 06:00,5,5.465,5.486,5.462,5.486,404
20100301|2010-02-05 06:30,5,5.484,5.564,5.481,5.549,1522
20100301|2010-02-05 07:00,5,5.544,5.556,5.517,5.545,1027
20100301|2010-02-05 07:30,5,5.541,5.558,5.508,5.538,2418
20100301|2010-02-05 08:00,5,5.537,5.598,5.534,5.576,7740
20100301|2010-02-05 08:30,5,5.576,5.576,5.521,5.546,5257
20100301|2010-02-05 09:00,5,5.546,5.578,5.545,5.577,4910
20100301|2010-02-05 09:30,5,5.577,5.593,5.565,5.587,4761
20100301|2010-02-05 10:00,5,5.588,5.592,5.514,5.553,8678
20100301|2010-02-05 10:30,5,5.553,5.553,5.44,5.473,9179
20100301|2010-02-05 11:00,5,5.472,5.548,5.471,5.545,4768
20100301|2010-02-05 11:30,5,5.545,5.549,5.483,5.488,3404
20100301|2010-02-05 12:00,5,5.488,5.49,5.394,5.439,8708
20100301|2010-02-05 12:30,5,5.44,5.453,5.383,5.419,5730
20100301|2010-02-05 13:00,5,5.421,5.536,5.42,5.535,8146
20100301|2010-02-05 13:30,5,5.534,5.536,5.514,5.523,2284
20100301|2010-02-05 14:00,5,5.521,5.532,5.521,5.525,584
20100301|2010-02-05 14:30,5,5.525,5.536,5.524,5.527,698
20100301|2010-02-05 15:00,5,5.527,5.545,5.527,5.53,206
20100301|2010-02-05 15:30,5,5.529,5.535,5.522,5.535,64
20100301|2010-02-05 16:00,5,5.532,5.532,5.52,5.524,41
20100301|2010-02-07 17:00,8,5.602,5.68,5.602,5.65,523
20100301|2010-02-07 17:30,8,5.648,5.658,5.647,5.655,99
20100301|2010-02-07 18:00,8,5.655,5.655,5.636,5.65,122
20100301|2010-02-07 18:30,8,5.65,5.661,5.643,5.652,116
20100301|2010-02-07 19:00,8,5.653,5.653,5.625,5.634,102
20100301|2010-02-07 19:30,8,5.629,5.654,5.626,5.649,28
20100301|2010-02-07 20:00,8,5.649,5.649,5.641,5.641,48
20100301|2010-02-07 20:30,8,5.647,5.652,5.634,5.648,40
20100301|2010-02-07 21:00,8,5.645,5.651,5.64,5.645,12
20100301|2010-02-07 21:30,8,5.642,5.649,5.637,5.648,31
20100301|2010-02-07 22:00,8,5.644,5.651,5.638,5.639,129
20100301|2010-02-07 22:30,8,5.636,5.648,5.63,5.635,154
20100301|2010-02-07 23:00,8,5.637,5.643,5.637,5.64,14
20100301|2010-02-07 23:30,8,5.642,5.647,5.638,5.645,42
20100301|2010-02-08 00:00,8,5.647,5.647,5.635,5.639,27
20100301|2010-02-08 00:30,8,5.637,5.638,5.635,5.635,40
20100301|2010-02-08 01:00,8,5.631,5.647,5.63,5.642,38
20100301|2010-02-08 01:30,8,5.64,5.641,5.62,5.634,102
20100301|2010-02-08 02:00,8,5.633,5.642,5.629,5.641,84
20100301|2010-02-08 02:30,8,5.638,5.639,5.622,5.622,93
20100301|2010-02-08 03:00,8,5.622,5.627,5.612,5.613,132
20100301|2010-02-08 03:30,8,5.612,5.623,5.61,5.613,182
20100301|2010-02-08 04:00,8,5.613,5.624,5.61,5.616,99
20100301|2010-02-08 04:30,8,5.621,5.624,5.61,5.618,119
20100301|2010-02-08 05:00,8,5.614,5.626,5.614,5.623,154
20100301|2010-02-08 05:30,8,5.626,5.64,5.612,5.619,163
20100301|2010-02-08 06:00,8,5.619,5.622,5.612,5.615,161
20100301|2010-02-08 06:30,8,5.617,5.638,5.613,5.637,377
20100301|2010-02-08 07:00,8,5.635,5.673,5.621,5.625,1938
20100301|2010-02-08 07:30,8,5.627,5.647,5.594,5.644,3186
20100301|2010-02-08 08:00,8,5.644,5.679,5.578,5.614,7378
20100301|2010-02-08 08:30,8,5.613,5.617,5.561,5.597,7434
20100301|2010-02-08 09:00,8,5.598,5.623,5.572,5.617,4923
20100301|2010-02-08 09:30,8,5.616,5.636,5.606,5.63,4859
20100301|2010-02-08 10:00,8,5.63,5.637,5.595,5.602,4045
20100301|2010-02-08 10:30,8,5.603,5.607,5.54,5.566,6531
20100301|2010-02-08 11:00,8,5.566,5.576,5.509,5.528,5294
20100301|2010-02-08 11:30,8,5.528,5.539,5.485,5.503,5416
20100301|2010-02-08 12:00,8,5.501,5.503,5.441,5.451,8117
20100301|2010-02-08 12:30,8,5.451,5.46,5.41,5.442,6118
20100301|2010-02-08 13:00,8,5.444,5.47,5.396,5.406,11023
20100301|2010-02-08 13:30,8,5.407,5.424,5.402,5.419,1852
20100301|2010-02-08 14:00,8,5.418,5.422,5.401,5.409,757
20100301|2010-02-08 14:30,8,5.408,5.41,5.4,5.409,418
20100301|2010-02-08 15:00,8,5.409,5.415,5.4,5.415,220
20100301|2010-02-08 15:30,8,5.416,5.425,5.41,5.417,227
20100301|2010-02-08 16:00,8,5.42,5.422,5.404,5.42,118
20100301|2010-02-08 17:00,9,5.42,5.447,5.42,5.441,167
20100301|2010-02-08 17:30,9,5.443,5.446,5.435,5.439,40
20100301|2010-02-08 18:00,9,5.445,5.445,5.435,5.44,34
20100301|2010-02-08 18:30,9,5.439,5.441,5.421,5.421,37
20100301|2010-02-08 19:00,9,5.424,5.425,5.42,5.42,7
20100301|2010-02-08 19:30,9,5.425,5.432,5.422,5.432,11
20100301|2010-02-08 20:00,9,5.434,5.438,5.434,5.438,15
20100301|2010-02-08 20:30,9,5.439,5.441,5.439,5.441,3
20100301|2010-02-08 21:00,9,5.44,5.44,5.44,5.44,25
20100301|2010-02-08 21:30,9,5.439,5.439,5.439,5.439,2
20100301|2010-02-08 22:00,9,5.435,5.44,5.435,5.437,66
20100301|2010-02-08 22:30,9,5.44,5.447,5.436,5.443,37
20100301|2010-02-08 23:00,9,5.444,5.446,5.437,5.437,24
20100301|2010-02-08 23:30,9,5.44,5.44,5.431,5.431,5
20100301|2010-02-09 00:00,9,5.439,5.44,5.434,5.434,16
20100301|2010-02-09 00:30,9,5.434,5.439,5.433,5.437,28
20100301|2010-02-09 01:00,9,5.44,5.45,5.438,5.44,55
20100301|2010-02-09 01:30,9,5.44,5.448,5.44,5.443,69
20100301|2010-02-09 02:00,9,5.443,5.45,5.436,5.443,147
20100301|2010-02-09 02:30,9,5.445,5.448,5.442,5.445,33
20100301|2010-02-09 03:00,9,5.445,5.46,5.445,5.46,59
20100301|2010-02-09 03:30,9,5.455,5.455,5.44,5.446,54
20100301|2010-02-09 04:00,9,5.449,5.458,5.44,5.445,148
20100301|2010-02-09 04:30,9,5.445,5.445,5.408,5.414,235
20100301|2010-02-09 05:00,9,5.414,5.415,5.4,5.4,195
20100301|2010-02-09 05:30,9,5.405,5.433,5.401,5.428,160
20100301|2010-02-09 06:00,9,5.426,5.463,5.426,5.44,386
20100301|2010-02-09 06:30,9,5.44,5.465,5.426,5.461,671
20100301|2010-02-09 07:00,9,5.461,5.466,5.363,5.374,2609
20100301|2010-02-09 07:30,9,5.374,5.4,5.33,5.357,4402
20100301|2010-02-09 08:00,9,5.355,5.378,5.322,5.371,6887
20100301|2010-02-09 08:30,9,5.371,5.388,5.334,5.337,5654
20100301|2010-02-09 09:00,9,5.336,5.349,5.297,5.312,9459
20100301|2010-02-09 09:30,9,5.313,5.337,5.265,5.27,9392
20100301|2010-02-09 10:00,9,5.27,5.303,5.262,5.294,5791
20100301|2010-02-09 10:30,9,5.295,5.357,5.292,5.324,1064
20100301|2010-02-09 11:00,9,5.324,5.373,5.32,5.343,4436
20100301|2010-02-09 11:30,9,5.346,5.362,5.323,5.346,1750
20100301|2010-02-09 12:00,9,5.348,5.35,5.317,5.331,1987
20100301|2010-02-09 12:30,9,5.332,5.344,5.318,5.319,2749
20100301|2010-02-09 13:00,9,5.32,5.34,5.281,5.286,8588
20100301|2010-02-09 13:30,9,5.286,5.304,5.28,5.296,2102
20100301|2010-02-09 14:00,9,5.297,5.3,5.285,5.296,677
20100301|2010-02-09 14:30,9,5.294,5.305,5.291,5.303,549
20100301|2010-02-09 15:00,9,5.303,5.32,5.296,5.316,372
20100301|2010-02-09 15:30,9,5.316,5.34,5.311,5.334,392
20100301|2010-02-09 16:00,9,5.33,5.334,5.325,5.329,57
20100301|2010-02-09 17:00,10,5.348,5.356,5.332,5.332,137
20100301|2010-02-09 17:30,10,5.344,5.345,5.33,5.334,26
20100301|2010-02-09 18:00,10,5.331,5.342,5.331,5.34,57
20100301|2010-02-09 18:30,10,5.34,5.344,5.34,5.344,13
20100301|2010-02-09 19:00,10,5.344,5.355,5.344,5.355,31
20100301|2010-02-09 19:30,10,5.351,5.359,5.351,5.357,10
20100301|2010-02-09 20:00,10,5.351,5.351,5.345,5.345,11
20100301|2010-02-09 20:30,10,5.347,5.348,5.345,5.348,23
20100301|2010-02-09 21:00,10,5.345,5.352,5.342,5.352,27
20100301|2010-02-09 22:00,10,5.35,5.352,5.35,5.352,8
20100301|2010-02-09 22:30,10,5.344,5.379,5.34,5.375,192
20100301|2010-02-09 23:00,10,5.375,5.38,5.37,5.375,36
20100301|2010-02-09 23:30,10,5.372,5.372,5.363,5.363,33
20100301|2010-02-10 00:00,10,5.365,5.365,5.359,5.361,15
20100301|2010-02-10 00:30,10,5.367,5.37,5.361,5.368,21
20100301|2010-02-10 01:00,10,5.369,5.37,5.356,5.36,25
20100301|2010-02-10 01:30,10,5.36,5.36,5.35,5.35,11
20100301|2010-02-10 02:00,10,5.354,5.36,5.345,5.355,36
20100301|2010-02-10 02:30,10,5.355,5.357,5.341,5.343,82
20100301|2010-02-10 03:00,10,5.353,5.357,5.34,5.344,102
20100301|2010-02-10 03:30,10,5.345,5.348,5.335,5.335,49
20100301|2010-02-10 04:00,10,5.345,5.351,5.333,5.35,95
20100301|2010-02-10 04:30,10,5.351,5.355,5.345,5.351,53
20100301|2010-02-10 05:00,10,5.348,5.354,5.341,5.348,34
20100301|2010-02-10 05:30,10,5.353,5.355,5.341,5.355,93
20100301|2010-02-10 06:00,10,5.353,5.353,5.32,5.349,407
20100301|2010-02-10 06:30,10,5.352,5.364,5.295,5.297,807
20100301|2010-02-10 07:00,10,5.295,5.336,5.277,5.279,1890
20100301|2010-02-10 07:30,10,5.281,5.347,5.28,5.296,2465
20100301|2010-02-10 08:00,10,5.299,5.353,5.293,5.35,5373
20100301|2010-02-10 08:30,10,5.348,5.356,5.3,5.322,5313
20100301|2010-02-10 09:00,10,5.32,5.321,5.245,5.263,7285
20100301|2010-02-10 09:30,10,5.262,5.293,5.253,5.27,3548
20100301|2010-02-10 10:00,10,5.27,5.28,5.243,5.274,5057
20100301|2010-02-10 10:30,10,5.275,5.278,5.24,5.253,4011
20100301|2010-02-10 11:00,10,5.252,5.297,5.244,5.279,4016
20100301|2010-02-10 11:30,10,5.28,5.319,5.276,5.306,3835
20100301|2010-02-10 12:00,10,5.308,5.334,5.29,5.318,3682
20100301|2010-02-10 12:30,10,5.318,5.336,5.287,5.293,3238
20100301|2010-02-10 13:00,10,5.292,5.303,5.259,5.297,5039
20100301|2010-02-10 13:30,10,5.297,5.307,5.295,5.303,1216
20100301|2010-02-10 14:00,10,5.304,5.317,5.303,5.313,640
20100301|2010-02-10 14:30,10,5.313,5.315,5.309,5.309,196
20100301|2010-02-10 15:00,10,5.309,5.309,5.299,5.303,85
20100301|2010-02-10 15:30,10,5.303,5.307,5.301,5.302,60
20100301|2010-02-10 16:00,10,5.303,5.308,5.3,5.308,14
20100301|2010-02-10 17:00,11,5.297,5.319,5.295,5.319,62
20100301|2010-02-10 17:30,11,5.32,5.326,5.315,5.315,14
20100301|2010-02-10 18:00,11,5.317,5.317,5.304,5.309,14
20100301|2010-02-10 18:30,11,5.31,5.317,5.308,5.308,11
20100301|2010-02-10 19:00,11,5.308,5.308,5.292,5.302,14
20100301|2010-02-10 19:30,11,5.302,5.317,5.302,5.305,5
20100301|2010-02-10 20:00,11,5.31,5.32,5.31,5.311,13
20100301|2010-02-10 20:30,11,5.319,5.327,5.317,5.327,31
20100301|2010-02-10 21:00,11,5.327,5.328,5.321,5.328,11
20100301|2010-02-10 21:30,11,5.323,5.329,5.319,5.329,26
20100301|2010-02-10 22:00,11,5.329,5.332,5.326,5.332,10
20100301|2010-02-10 22:30,11,5.33,5.331,5.324,5.326,9
20100301|2010-02-10 23:00,11,5.326,5.326,5.32,5.32,4
20100301|2010-02-10 23:30,11,5.325,5.325,5.32,5.32,8
20100301|2010-02-11 00:00,11,5.319,5.32,5.319,5.319,27
20100301|2010-02-11 00:30,11,5.319,5.319,5.316,5.316,2
20100301|2010-02-11 01:00,11,5.316,5.32,5.316,5.32,4
20100301|2010-02-11 01:30,11,5.323,5.327,5.321,5.325,11
20100301|2010-02-11 02:00,11,5.323,5.33,5.323,5.326,29
20100301|2010-02-11 02:30,11,5.326,5.329,5.324,5.324,18
20100301|2010-02-11 03:00,11,5.326,5.33,5.324,5.328,38
20100301|2010-02-11 03:30,11,5.326,5.326,5.32,5.323,26
20100301|2010-02-11 04:00,11,5.325,5.337,5.325,5.335,101
20100301|2010-02-11 04:30,11,5.337,5.359,5.333,5.337,300
20100301|2010-02-11 05:00,11,5.336,5.354,5.334,5.342,75
20100301|2010-02-11 05:30,11,5.343,5.396,5.342,5.383,533
20100301|2010-02-11 06:00,11,5.383,5.416,5.383,5.385,782
20100301|2010-02-11 06:30,11,5.385,5.389,5.347,5.355,810
20100301|2010-02-11 07:00,11,5.351,5.388,5.343,5.379,1146
20100301|2010-02-11 07:30,11,5.38,5.386,5.345,5.385,1708
20100301|2010-02-11 08:00,11,5.385,5.415,5.357,5.38,5658
20100301|2010-02-11 08:30,11,5.38,5.39,5.343,5.351,5500
20100301|2010-02-11 09:00,11,5.35,5.378,5.342,5.363,3925
20100301|2010-02-11 09:30,11,5.362,5.37,5.317,5.33,3974
20100301|2010-02-11 10:00,11,5.33,5.361,5.321,5.351,2996
20100301|2010-02-11 10:30,11,5.35,5.35,5.316,5.32,3930
20100301|2010-02-11 11:00,11,5.322,5.329,5.286,5.303,5088
20100301|2010-02-11 11:30,11,5.302,5.331,5.297,5.316,2278
20100301|2010-02-11 12:00,11,5.317,5.327,5.3,5.327,1612
20100301|2010-02-11 12:30,11,5.327,5.377,5.324,5.348,4652
20100301|2010-02-11 13:00,11,5.349,5.403,5.345,5.398,5951
20100301|2010-02-11 13:30,11,5.398,5.399,5.375,5.376,1986
20100301|2010-02-11 14:00,11,5.375,5.396,5.375,5.394,674
20100301|2010-02-11 14:30,11,5.394,5.397,5.381,5.382,390
20100301|2010-02-11 15:00,11,5.382,5.399,5.381,5.392,347
20100301|2010-02-11 15:30,11,5.392,5.399,5.392,5.395,198
20100301|2010-02-11 16:00,11,5.396,5.399,5.395,5.399,48
20100301|2010-02-11 17:00,12,5.404,5.418,5.398,5.4,47
20100301|2010-02-11 17:30,12,5.406,5.406,5.384,5.388,37
20100301|2010-02-11 18:00,12,5.39,5.39,5.387,5.387,4
20100301|2010-02-11 18:30,12,5.385,5.39,5.385,5.386,6
20100301|2010-02-11 19:00,12,5.386,5.387,5.386,5.386,4
20100301|2010-02-11 19:30,12,5.389,5.395,5.389,5.395,16
20100301|2010-02-11 20:00,12,5.385,5.385,5.365,5.374,68
20100301|2010-02-11 20:30,12,5.373,5.377,5.369,5.377,12
20100301|2010-02-11 21:00,12,5.381,5.394,5.379,5.379,16
20100301|2010-02-11 21:30,12,5.372,5.38,5.37,5.38,11
20100301|2010-02-11 22:00,12,5.379,5.394,5.379,5.388,24
20100301|2010-02-11 22:30,12,5.39,5.394,5.39,5.39,3
20100301|2010-02-11 23:00,12,5.387,5.387,5.387,5.387,9
20100301|2010-02-11 23:30,12,5.387,5.394,5.387,5.394,11
20100301|2010-02-12 00:00,12,5.387,5.395,5.38,5.395,27
20100301|2010-02-12 00:30,12,5.388,5.393,5.377,5.393,28
20100301|2010-02-12 01:00,12,5.385,5.395,5.382,5.382,18
20100301|2010-02-12 01:30,12,5.388,5.388,5.38,5.381,34
20100301|2010-02-12 02:00,12,5.384,5.385,5.377,5.377,10
20100301|2010-02-12 02:30,12,5.376,5.393,5.37,5.375,87
20100301|2010-02-12 03:00,12,5.381,5.381,5.379,5.381,7
20100301|2010-02-12 03:30,12,5.38,5.386,5.354,5.354,49
20100301|2010-02-12 04:00,12,5.351,5.395,5.35,5.355,100
20100301|2010-02-12 04:30,12,5.355,5.367,5.344,5.353,104
20100301|2010-02-12 05:00,12,5.353,5.353,5.329,5.337,116
20100301|2010-02-12 05:30,12,5.33,5.36,5.33,5.352,133
20100301|2010-02-12 06:00,12,5.35,5.374,5.318,5.372,323
20100301|2010-02-12 06:30,12,5.37,5.384,5.364,5.373,241
20100301|2010-02-12 07:00,12,5.375,5.399,5.338,5.356,886
20100301|2010-02-12 07:30,12,5.355,5.381,5.333,5.369,1750
20100301|2010-02-12 08:00,12,5.369,5.378,5.344,5.376,2738
20100301|2010-02-12 08:30,12,5.376,5.382,5.341,5.36,3471
20100301|2010-02-12 09:00,12,5.362,5.368,5.308,5.322,3554
20100301|2010-02-12 09:30,12,5.384,5.506,5.357,5.497,20048
20100301|2010-02-12 10:00,12,5.496,5.51,5.458,5.461,9495
20100301|2010-02-12 10:30,12,5.459,5.495,5.452,5.49,4870
20100301|2010-02-12 11:00,12,5.491,5.536,5.49,5.535,7434
20100301|2010-02-12 11:30,12,5.533,5.556,5.497,5.521,7254
20100301|2010-02-12 12:00,12,5.521,5.525,5.474,5.479,3573
20100301|2010-02-12 12:30,12,5.478,5.502,5.473,5.49,3087
20100301|2010-02-12 13:00,12,5.49,5.499,5.462,5.466,5064
20100301|2010-02-12 13:30,12,5.467,5.476,5.458,5.47,1205
20100301|2010-02-12 14:00,12,5.469,5.48,5.467,5.478,613
20100301|2010-02-12 14:30,12,5.478,5.48,5.457,5.462,454
20100301|2010-02-12 15:00,12,5.46,5.466,5.453,5.453,48
20100301|2010-02-14 17:00,16,5.429,5.458,5.425,5.45,92
20100301|2010-02-14 17:30,16,5.451,5.457,5.451,5.454,29
20100301|2010-02-14 18:00,16,5.453,5.453,5.433,5.436,28
20100301|2010-02-14 18:30,16,5.438,5.461,5.436,5.46,52
20100301|2010-02-14 19:00,16,5.46,5.47,5.46,5.463,33
20100301|2010-02-14 19:30,16,5.464,5.481,5.463,5.481,44
20100301|2010-02-14 20:00,16,5.469,5.485,5.466,5.485,21
20100301|2010-02-14 20:30,16,5.485,5.485,5.485,5.485,5
20100301|2010-02-14 21:00,16,5.478,5.478,5.478,5.478,1
20100301|2010-02-14 21:30,16,5.478,5.48,5.471,5.477,7
20100301|2010-02-14 22:00,16,5.473,5.473,5.469,5.469,2
20100301|2010-02-14 22:30,16,5.475,5.476,5.465,5.467,15
20100301|2010-02-14 23:00,16,5.469,5.469,5.459,5.469,14
20100301|2010-02-14 23:30,16,5.465,5.47,5.462,5.468,10
20100301|2010-02-15 00:00,16,5.471,5.471,5.464,5.464,2
20100301|2010-02-15 00:30,16,5.466,5.466,5.462,5.462,2
20100301|2010-02-15 01:00,16,5.462,5.464,5.459,5.463,11
20100301|2010-02-15 01:30,16,5.468,5.468,5.463,5.463,3
20100301|2010-02-15 02:00,16,5.466,5.47,5.462,5.462,25
20100301|2010-02-15 02:30,16,5.468,5.48,5.468,5.476,18
20100301|2010-02-15 03:00,16,5.474,5.482,5.471,5.475,121
20100301|2010-02-15 03:30,16,5.478,5.482,5.475,5.48,40
20100301|2010-02-15 04:00,16,5.482,5.482,5.47,5.47,52
20100301|2010-02-15 04:30,16,5.477,5.477,5.475,5.476,10
20100301|2010-02-15 05:00,16,5.476,5.482,5.476,5.482,22
20100301|2010-02-15 05:30,16,5.482,5.482,5.47,5.47,122
20100301|2010-02-15 06:00,16,5.476,5.482,5.476,5.48,65
20100301|2010-02-15 06:30,16,5.476,5.477,5.468,5.472,59
20100301|2010-02-15 07:00,16,5.475,5.475,5.456,5.466,165
20100301|2010-02-15 07:30,16,5.466,5.482,5.46,5.477,201
20100301|2010-02-15 08:00,16,5.48,5.482,5.466,5.467,217
20100301|2010-02-15 08:30,16,5.468,5.48,5.468,5.477,63
20100301|2010-02-15 09:00,16,5.475,5.475,5.457,5.465,173
20100301|2010-02-15 09:30,16,5.464,5.474,5.462,5.466,124
20100301|2010-02-15 10:00,16,5.468,5.475,5.464,5.475,102
20100301|2010-02-15 10:30,16,5.475,5.486,5.467,5.477,225
20100301|2010-02-15 11:00,16,5.478,5.48,5.47,5.476,67
20100301|2010-02-15 11:30,16,5.477,5.477,5.469,5.473,43
20100301|2010-02-15 12:00,16,5.471,5.473,5.465,5.466,39
20100301|2010-02-15 17:00,16,5.49,5.505,5.49,5.499,111
20100301|2010-02-15 17:30,16,5.497,5.517,5.497,5.517,78
20100301|2010-02-15 18:00,16,5.509,5.517,5.509,5.515,12
20100301|2010-02-15 18:30,16,5.515,5.52,5.502,5.507,133
20100301|2010-02-15 19:00,16,5.506,5.51,5.506,5.51,13
20100301|2010-02-15 19:30,16,5.515,5.515,5.505,5.505,3
20100301|2010-02-15 20:00,16,5.512,5.517,5.512,5.517,2
20100301|2010-02-15 20:30,16,5.511,5.511,5.5,5.5,144
20100301|2010-02-15 21:00,16,5.507,5.519,5.507,5.514,21
20100301|2010-02-15 22:00,16,5.514,5.516,5.512,5.516,5
20100301|2010-02-15 22:30,16,5.516,5.517,5.505,5.512,43
20100301|2010-02-15 23:00,16,5.512,5.513,5.507,5.513,13
20100301|2010-02-15 23:30,16,5.514,5.524,5.514,5.522,33
20100301|2010-02-16 00:00,16,5.523,5.531,5.523,5.53,16
20100301|2010-02-16 00:30,16,5.528,5.528,5.526,5.526,2
20100301|2010-02-16 01:00,16,5.526,5.529,5.525,5.526,27
20100301|2010-02-16 01:30,16,5.527,5.545,5.523,5.538,60
20100301|2010-02-16 02:00,16,5.541,5.55,5.537,5.545,112
20100301|2010-02-16 02:30,16,5.538,5.548,5.537,5.548,37
20100301|2010-02-16 03:00,16,5.538,5.538,5.536,5.538,21
20100301|2010-02-16 03:30,16,5.536,5.542,5.531,5.542,33
20100301|2010-02-16 04:00,16,5.53,5.531,5.492,5.493,337
20100301|2010-02-16 04:30,16,5.502,5.548,5.502,5.535,108
20100301|2010-02-16 05:00,16,5.532,5.545,5.527,5.536,89
20100301|2010-02-16 05:30,16,5.525,5.556,5.522,5.55,250
20100301|2010-02-16 06:00,16,5.55,5.56,5.531,5.54,404
20100301|2010-02-16 06:30,16,5.532,5.54,5.508,5.514,722
20100301|2010-02-16 07:00,16,5.515,5.522,5.483,5.515,1004
20100301|2010-02-16 07:30,16,5.516,5.546,5.501,5.524,2473
20100301|2010-02-16 08:00,16,5.525,5.55,5.492,5.496,5605
20100301|2010-02-16 08:30,16,5.494,5.508,5.456,5.48,7662
20100301|2010-02-16 09:00,16,5.48,5.498,5.44,5.498,4994
20100301|2010-02-16 09:30,16,5.496,5.528,5.488,5.502,5674
20100301|2010-02-16 10:00,16,5.501,5.515,5.467,5.475,3520
20100301|2010-02-16 10:30,16,5.473,5.473,5.392,5.41,8109
20100301|2010-02-16 11:00,16,5.408,5.415,5.359,5.373,8437
20100301|2010-02-16 11:30,16,5.37,5.396,5.367,5.382,2555
20100301|2010-02-16 12:00,16,5.382,5.404,5.376,5.377,2423
20100301|2010-02-16 12:30,16,5.377,5.384,5.335,5.337,5868
20100301|2010-02-16 13:00,16,5.338,5.349,5.305,5.311,8869
20100301|2010-02-16 13:30,16,5.311,5.329,5.311,5.327,1562
20100301|2010-02-16 14:00,16,5.327,5.338,5.325,5.328,982
20100301|2010-02-16 14:30,16,5.326,5.354,5.318,5.354,646
20100301|2010-02-16 15:00,16,5.354,5.355,5.328,5.332,186
20100301|2010-02-16 15:30,16,5.328,5.345,5.328,5.338,95
20100301|2010-02-16 16:00,16,5.34,5.343,5.339,5.34,50
20100301|2010-02-16 17:00,17,5.35,5.358,5.339,5.357,71
20100301|2010-02-16 17:30,17,5.357,5.368,5.357,5.368,37
20100301|2010-02-16 18:00,17,5.367,5.367,5.359,5.359,8
20100301|2010-02-16 18:30,17,5.356,5.364,5.355,5.355,13
20100301|2010-02-16 19:00,17,5.358,5.362,5.357,5.36,22
20100301|2010-02-16 19:30,17,5.362,5.362,5.353,5.353,25
20100301|2010-02-16 20:00,17,5.356,5.369,5.356,5.368,42
20100301|2010-02-16 20:30,17,5.362,5.365,5.351,5.351,17
20100301|2010-02-16 21:00,17,5.356,5.356,5.355,5.355,2
20100301|2010-02-16 21:30,17,5.364,5.364,5.361,5.361,2
20100301|2010-02-16 22:30,17,5.363,5.375,5.352,5.357,204
20100301|2010-02-16 23:00,17,5.362,5.37,5.359,5.367,13
20100301|2010-02-16 23:30,17,5.362,5.364,5.361,5.364,12
20100301|2010-02-17 00:00,17,5.368,5.368,5.364,5.364,8
20100301|2010-02-17 00:30,17,5.365,5.374,5.363,5.367,19
20100301|2010-02-17 01:00,17,5.372,5.374,5.36,5.365,41
20100301|2010-02-17 01:30,17,5.365,5.365,5.362,5.365,33
20100301|2010-02-17 02:00,17,5.365,5.378,5.365,5.371,149
20100301|2010-02-17 02:30,17,5.369,5.372,5.364,5.37,39
20100301|2010-02-17 03:00,17,5.376,5.382,5.37,5.371,154
20100301|2010-02-17 03:30,17,5.366,5.38,5.366,5.375,24
20100301|2010-02-17 04:00,17,5.375,5.378,5.368,5.368,46
20100301|2010-02-17 04:30,17,5.374,5.382,5.374,5.376,41
20100301|2010-02-17 05:00,17,5.376,5.376,5.361,5.367,93
20100301|2010-02-17 05:30,17,5.367,5.367,5.354,5.358,259
20100301|2010-02-17 06:00,17,5.359,5.378,5.351,5.375,164
20100301|2010-02-17 06:30,17,5.375,5.377,5.334,5.335,513
20100301|2010-02-17 07:00,17,5.338,5.351,5.313,5.338,1122
20100301|2010-02-17 07:30,17,5.338,5.339,5.3,5.324,2329
20100301|2010-02-17 08:00,17,5.326,5.342,5.274,5.294,6355
20100301|2010-02-17 08:30,17,5.294,5.353,5.294,5.347,6504
20100301|2010-02-17 09:00,17,5.35,5.362,5.321,5.331,5390
20100301|2010-02-17 09:30,17,5.332,5.374,5.322,5.357,4431
20100301|2010-02-17 10:00,17,5.355,5.375,5.342,5.364,3822
20100301|2010-02-17 10:30,17,5.363,5.408,5.352,5.378,6436
20100301|2010-02-17 11:00,17,5.377,5.414,5.377,5.395,3952
20100301|2010-02-17 11:30,17,5.395,5.397,5.364,5.37,2298
20100301|2010-02-17 12:00,17,5.371,5.39,5.36,5.387,1995
20100301|2010-02-17 12:30,17,5.385,5.399,5.373,5.387,2009
20100301|2010-02-17 13:00,17,5.388,5.392,5.356,5.387,3890
20100301|2010-02-17 13:30,17,5.387,5.396,5.385,5.388,996
20100301|2010-02-17 14:00,17,5.389,5.395,5.375,5.378,428
20100301|2010-02-17 14:30,17,5.379,5.382,5.375,5.376,444
20100301|2010-02-17 15:00,17,5.375,5.384,5.373,5.376,151
20100301|2010-02-17 15:30,17,5.38,5.389,5.38,5.384,80
20100301|2010-02-17 16:00,17,5.39,5.393,5.383,5.383,60
20100301|2010-02-17 17:00,18,5.386,5.41,5.376,5.404,198
20100301|2010-02-17 17:30,18,5.399,5.413,5.399,5.409,14
20100301|2010-02-17 18:00,18,5.409,5.411,5.389,5.411,23
20100301|2010-02-17 18:30,18,5.408,5.41,5.395,5.41,12
20100301|2010-02-17 19:00,18,5.404,5.405,5.404,5.405,2
20100301|2010-02-17 19:30,18,5.405,5.411,5.401,5.41,6
20100301|2010-02-17 20:00,18,5.404,5.419,5.403,5.416,39
20100301|2010-02-17 20:30,18,5.412,5.412,5.411,5.411,13
20100301|2010-02-17 21:00,18,5.416,5.416,5.41,5.41,5
20100301|2010-02-17 21:30,18,5.405,5.408,5.403,5.408,8
20100301|2010-02-17 22:00,18,5.402,5.405,5.396,5.396,17
20100301|2010-02-17 22:30,18,5.393,5.394,5.386,5.389,30
20100301|2010-02-17 23:00,18,5.386,5.387,5.38,5.38,29
20100301|2010-02-17 23:30,18,5.382,5.382,5.375,5.377,38
20100301|2010-02-18 00:00,18,5.38,5.382,5.38,5.382,3
20100301|2010-02-18 00:30,18,5.376,5.376,5.376,5.376,10
20100301|2010-02-18 01:00,18,5.376,5.377,5.375,5.376,7
20100301|2010-02-18 01:30,18,5.379,5.382,5.376,5.382,10
20100301|2010-02-18 02:00,18,5.382,5.382,5.376,5.379,35
20100301|2010-02-18 02:30,18,5.377,5.388,5.37,5.375,133
20100301|2010-02-18 03:00,18,5.374,5.378,5.37,5.37,30
20100301|2010-02-18 03:30,18,5.369,5.37,5.367,5.37,60
20100301|2010-02-18 04:00,18,5.37,5.374,5.365,5.374,36
20100301|2010-02-18 04:30,18,5.371,5.378,5.366,5.375,30
20100301|2010-02-18 05:00,18,5.371,5.371,5.346,5.348,105
20100301|2010-02-18 05:30,18,5.348,5.352,5.314,5.314,317
20100301|2010-02-18 06:00,18,5.314,5.338,5.296,5.329,702
20100301|2010-02-18 06:30,18,5.33,5.334,5.306,5.332,367
20100301|2010-02-18 07:00,18,5.332,5.358,5.325,5.343,982
20100301|2010-02-18 07:30,18,5.341,5.345,5.311,5.311,1886
20100301|2010-02-18 08:00,18,5.311,5.338,5.297,5.336,3524
20100301|2010-02-18 08:30,18,5.339,5.352,5.32,5.344,3479
20100301|2010-02-18 09:00,18,5.345,5.347,5.321,5.337,2684
20100301|2010-02-18 09:30,18,5.336,5.339,5.23,5.25,16313
20100301|2010-02-18 10:00,18,5.247,5.268,5.216,5.261,7774
20100301|2010-02-18 10:30,18,5.261,5.276,5.235,5.237,3858
20100301|2010-02-18 11:00,18,5.236,5.245,5.22,5.232,2758
20100301|2010-02-18 11:30,18,5.231,5.232,5.174,5.182,6536
20100301|2010-02-18 12:00,18,5.182,5.202,5.165,5.18,3811
20100301|2010-02-18 12:30,18,5.181,5.181,5.138,5.155,6251
20100301|2010-02-18 13:00,18,5.157,5.189,5.154,5.169,6975
20100301|2010-02-18 13:30,18,5.169,5.18,5.165,5.18,1624
20100301|2010-02-18 14:00,18,5.18,5.182,5.17,5.171,704
20100301|2010-02-18 14:30,18,5.171,5.177,5.16,5.177,584
20100301|2010-02-18 15:00,18,5.177,5.18,5.17,5.174,127
20100301|2010-02-18 15:30,18,5.171,5.174,5.135,5.142,343
20100301|2010-02-18 16:00,18,5.138,5.148,5.138,5.144,23
20100301|2010-02-18 17:00,19,5.151,5.167,5.143,5.144,44
20100301|2010-02-18 17:30,19,5.144,5.147,5.12,5.127,101
20100301|2010-02-18 18:00,19,5.126,5.129,5.121,5.128,51
20100301|2010-02-18 18:30,19,5.127,5.131,5.126,5.131,14
20100301|2010-02-18 19:00,19,5.13,5.14,5.127,5.14,35
20100301|2010-02-18 19:30,19,5.137,5.139,5.135,5.138,13
20100301|2010-02-18 20:00,19,5.136,5.153,5.134,5.153,45
20100301|2010-02-18 20:30,19,5.149,5.149,5.142,5.143,12
20100301|2010-02-18 21:00,19,5.152,5.152,5.129,5.135,38
20100301|2010-02-18 21:30,19,5.143,5.155,5.143,5.143,38
20100301|2010-02-18 22:00,19,5.142,5.15,5.141,5.15,17
20100301|2010-02-18 22:30,19,5.146,5.159,5.146,5.159,73
20100301|2010-02-18 23:00,19,5.159,5.159,5.15,5.15,16
20100301|2010-02-18 23:30,19,5.147,5.152,5.141,5.141,12
20100301|2010-02-19 00:00,19,5.14,5.14,5.126,5.132,19
20100301|2010-02-19 00:30,19,5.134,5.141,5.134,5.141,7
20100301|2010-02-19 01:00,19,5.143,5.145,5.14,5.143,18
20100301|2010-02-19 01:30,19,5.145,5.16,5.145,5.159,38
20100301|2010-02-19 02:00,19,5.159,5.163,5.158,5.159,105
20100301|2010-02-19 02:30,19,5.16,5.163,5.16,5.162,94
20100301|2010-02-19 03:00,19,5.16,5.16,5.146,5.146,69
20100301|2010-02-19 03:30,19,5.147,5.149,5.146,5.146,31
20100301|2010-02-19 04:00,19,5.15,5.155,5.145,5.151,44
20100301|2010-02-19 04:30,19,5.151,5.152,5.147,5.148,16
20100301|2010-02-19 05:00,19,5.151,5.153,5.139,5.14,103
20100301|2010-02-19 05:30,19,5.139,5.153,5.126,5.14,217
20100301|2010-02-19 06:00,19,5.141,5.144,5.123,5.126,143
20100301|2010-02-19 06:30,19,5.127,5.128,5.096,5.102,616
20100301|2010-02-19 07:00,19,5.101,5.114,5.083,5.095,1298
20100301|2010-02-19 07:30,19,5.095,5.103,5.036,5.087,6133
20100301|2010-02-19 08:00,19,5.087,5.112,5.045,5.052,6094
20100301|2010-02-19 08:30,19,5.054,5.089,5.053,5.081,3788
20100301|2010-02-19 09:00,19,5.082,5.089,5.059,5.073,3919
20100301|2010-02-19 09:30,19,5.074,5.079,5.03,5.039,4913
20100301|2010-02-19 10:00,19,5.039,5.04,5.008,5.031,6029
20100301|2010-02-19 10:30,19,5.03,5.077,5.029,5.06,4809
20100301|2010-02-19 11:00,19,5.061,5.093,5.053,5.058,2768
20100301|2010-02-19 11:30,19,5.057,5.068,5.041,5.05,1866
20100301|2010-02-19 12:00,19,5.05,5.06,5.041,5.058,2033
20100301|2010-02-19 12:30,19,5.057,5.083,5.055,5.075,2548
20100301|2010-02-19 13:00,19,5.076,5.079,5.033,5.048,4308
20100301|2010-02-19 13:30,19,5.048,5.053,5.043,5.046,1349
20100301|2010-02-19 14:00,19,5.047,5.049,5.037,5.04,607
20100301|2010-02-19 14:30,19,5.042,5.045,5.031,5.039,347
20100301|2010-02-19 15:00,19,5.039,5.043,5.035,5.041,98
20100301|2010-02-19 15:30,19,5.043,5.045,5.04,5.043,99
20100301|2010-02-19 16:00,19,5.042,5.045,5.04,5.044,40
20100301|2010-02-21 17:00,22,4.95,4.977,4.941,4.963,582
20100301|2010-02-21 17:30,22,4.962,4.967,4.958,4.958,30
20100301|2010-02-21 18:00,22,4.964,4.972,4.96,4.97,53
20100301|2010-02-21 18:30,22,4.97,4.977,4.966,4.969,32
20100301|2010-02-21 19:00,22,4.968,4.969,4.954,4.961,66
20100301|2010-02-21 19:30,22,4.961,4.964,4.956,4.964,16
20100301|2010-02-21 20:00,22,4.959,4.962,4.956,4.956,21
20100301|2010-02-21 20:30,22,4.955,4.96,4.952,4.96,56
20100301|2010-02-21 21:00,22,4.963,4.963,4.952,4.962,9
20100301|2010-02-21 21:30,22,4.961,4.964,4.956,4.956,8
20100301|2010-02-21 22:00,22,4.956,4.965,4.951,4.965,23
20100301|2010-02-21 22:30,22,4.965,4.97,4.957,4.963,47
20100301|2010-02-21 23:00,22,4.962,4.963,4.954,4.961,20
20100301|2010-02-21 23:30,22,4.96,4.96,4.951,4.955,37
20100301|2010-02-22 00:00,22,4.955,4.958,4.954,4.957,15
20100301|2010-02-22 00:30,22,4.957,4.957,4.954,4.954,10
20100301|2010-02-22 01:00,22,4.955,4.956,4.955,4.956,6
20100301|2010-02-22 01:30,22,4.959,4.963,4.955,4.956,40
20100301|2010-02-22 02:00,22,4.963,4.966,4.96,4.966,28
20100301|2010-02-22 02:30,22,4.967,4.972,4.954,4.954,87
20100301|2010-02-22 03:00,22,4.953,4.958,4.95,4.955,87
20100301|2010-02-22 03:30,22,4.956,4.956,4.945,4.945,35
20100301|2010-02-22 04:00,22,4.945,4.947,4.929,4.93,208
20100301|2010-02-22 04:30,22,4.929,4.935,4.922,4.925,124
20100301|2010-02-22 05:00,22,4.922,4.93,4.912,4.925,150
20100301|2010-02-22 05:30,22,4.926,4.928,4.911,4.92,149
20100301|2010-02-22 06:00,22,4.92,4.93,4.918,4.928,129
20100301|2010-02-22 06:30,22,4.927,4.947,4.926,4.935,327
20100301|2010-02-22 07:00,22,4.935,4.946,4.902,4.914,1372
20100301|2010-02-22 07:30,22,4.914,4.925,4.874,4.88,2705
20100301|2010-02-22 08:00,22,4.883,4.913,4.875,4.909,4288
20100301|2010-02-22 08:30,22,4.909,4.929,4.887,4.892,4129
20100301|2010-02-22 09:00,22,4.891,4.902,4.878,4.89,2651
20100301|2010-02-22 09:30,22,4.891,4.909,4.847,4.855,4172
20100301|2010-02-22 10:00,22,4.856,4.881,4.845,4.853,4789
20100301|2010-02-22 10:30,22,4.851,4.87,4.841,4.866,3130
20100301|2010-02-22 11:00,22,4.865,4.894,4.853,4.881,2984
20100301|2010-02-22 11:30,22,4.883,4.887,4.862,4.88,1247
20100301|2010-02-22 12:00,22,4.878,4.894,4.869,4.892,1388
20100301|2010-02-22 12:30,22,4.891,4.891,4.862,4.869,1981
20100301|2010-02-22 13:00,22,4.87,4.907,4.865,4.894,4614
20100301|2010-02-22 13:30,22,4.894,4.905,4.889,4.904,1071
20100301|2010-02-22 14:00,22,4.903,4.915,4.902,4.912,579
20100301|2010-02-22 14:30,22,4.91,4.92,4.906,4.92,325
20100301|2010-02-22 15:00,22,4.92,4.93,4.909,4.917,413
20100301|2010-02-22 15:30,22,4.914,4.917,4.906,4.906,111
20100301|2010-02-22 16:00,22,4.911,4.916,4.906,4.91,25
20100301|2010-02-22 17:00,23,4.915,4.93,4.915,4.93,28
20100301|2010-02-22 17:30,23,4.925,4.934,4.921,4.927,36
20100301|2010-02-22 18:00,23,4.93,4.93,4.92,4.924,9
20100301|2010-02-22 18:30,23,4.925,4.925,4.919,4.919,4
20100301|2010-02-22 19:00,23,4.92,4.92,4.917,4.919,4
20100301|2010-02-22 19:30,23,4.922,4.922,4.91,4.921,8
20100301|2010-02-22 20:00,23,4.914,4.92,4.914,4.92,15
20100301|2010-02-22 20:30,23,4.92,4.931,4.92,4.93,30
20100301|2010-02-22 21:00,23,4.92,4.92,4.915,4.915,27
20100301|2010-02-22 21:30,23,4.915,4.915,4.906,4.915,14
20100301|2010-02-22 22:00,23,4.91,4.912,4.909,4.91,6
20100301|2010-02-22 22:30,23,4.91,4.913,4.903,4.913,29
20100301|2010-02-22 23:00,23,4.914,4.919,4.912,4.912,15
20100301|2010-02-22 23:30,23,4.91,4.91,4.897,4.902,49
20100301|2010-02-23 00:00,23,4.9,4.906,4.9,4.904,12
20100301|2010-02-23 00:30,23,4.906,4.906,4.905,4.905,4
20100301|2010-02-23 01:00,23,4.904,4.906,4.89,4.89,17
20100301|2010-02-23 01:30,23,4.889,4.889,4.865,4.87,114
20100301|2010-02-23 02:00,23,4.876,4.882,4.874,4.878,19
20100301|2010-02-23 02:30,23,4.874,4.878,4.868,4.878,23
20100301|2010-02-23 03:00,23,4.874,4.885,4.87,4.883,11
20100301|2010-02-23 03:30,23,4.885,4.893,4.884,4.892,39
20100301|2010-02-23 04:00,23,4.893,4.893,4.884,4.884,21
20100301|2010-02-23 04:30,23,4.884,4.884,4.85,4.854,86
20100301|2010-02-23 05:00,23,4.853,4.856,4.844,4.844,149
20100301|2010-02-23 05:30,23,4.845,4.861,4.844,4.856,50
20100301|2010-02-23 06:00,23,4.856,4.86,4.85,4.858,102
20100301|2010-02-23 06:30,23,4.858,4.887,4.858,4.885,392
20100301|2010-02-23 07:00,23,4.885,4.899,4.854,4.854,1234
20100301|2010-02-23 07:30,23,4.854,4.879,4.854,4.863,678
20100301|2010-02-23 08:00,23,4.86,4.873,4.812,4.842,3107
20100301|2010-02-23 08:30,23,4.843,4.857,4.824,4.851,2642
20100301|2010-02-23 09:00,23,4.85,4.865,4.843,4.859,1795
20100301|2010-02-23 09:30,23,4.86,4.872,4.852,4.868,1684
20100301|2010-02-23 10:00,23,4.867,4.874,4.836,4.84,1542
20100301|2010-02-23 10:30,23,4.837,4.843,4.817,4.839,1622
20100301|2010-02-23 11:00,23,4.837,4.852,4.832,4.848,962
20100301|2010-02-23 11:30,23,4.848,4.854,4.839,4.844,522
20100301|2010-02-23 12:00,23,4.842,4.842,4.826,4.838,1030
20100301|2010-02-23 12:30,23,4.838,4.84,4.806,4.809,1593
20100301|2010-02-23 13:00,23,4.809,4.824,4.773,4.778,7539
20100301|2010-02-23 13:30,23,4.777,4.787,4.774,4.782,2245
20100301|2010-02-23 14:00,23,4.783,4.791,4.779,4.789,357
20100301|2010-02-23 14:30,23,4.788,4.788,4.777,4.777,234
20100301|2010-02-23 15:00,23,4.778,4.783,4.775,4.781,64
20100301|2010-02-23 15:30,23,4.776,4.783,4.768,4.775,52
20100301|2010-02-23 16:00,23,4.77,4.775,4.766,4.766,11
20100301|2010-02-23 17:00,24,4.773,4.78,4.773,4.778,7
20100301|2010-02-23 17:30,24,4.77,4.77,4.77,4.77,1
20100301|2010-02-23 18:30,24,4.777,4.778,4.777,4.778,3
20100301|2010-02-23 19:00,24,4.774,4.774,4.766,4.77,18
20100301|2010-02-23 19:30,24,4.763,4.763,4.763,4.763,1
20100301|2010-02-23 20:00,24,4.766,4.766,4.763,4.763,5
20100301|2010-02-23 21:00,24,4.767,4.767,4.756,4.756,2
20100301|2010-02-23 21:30,24,4.754,4.758,4.754,4.758,2
20100301|2010-02-23 22:00,24,4.764,4.769,4.763,4.763,10
20100301|2010-02-23 22:30,24,4.765,4.765,4.759,4.759,7
20100301|2010-02-23 23:00,24,4.761,4.77,4.761,4.77,3
20100301|2010-02-23 23:30,24,4.77,4.778,4.77,4.778,6
20100301|2010-02-24 00:00,24,4.77,4.772,4.77,4.772,4
20100301|2010-02-24 00:30,24,4.775,4.775,4.775,4.775,1
20100301|2010-02-24 01:00,24,4.773,4.773,4.773,4.773,7
20100301|2010-02-24 01:30,24,4.769,4.779,4.769,4.776,9
20100301|2010-02-24 02:00,24,4.776,4.776,4.776,4.776,4
20100301|2010-02-24 02:30,24,4.772,4.772,4.764,4.764,8
20100301|2010-02-24 03:00,24,4.772,4.773,4.754,4.759,10
20100301|2010-02-24 03:30,24,4.756,4.759,4.751,4.759,16
20100301|2010-02-24 04:00,24,4.757,4.757,4.749,4.749,37
20100301|2010-02-24 04:30,24,4.748,4.757,4.745,4.754,39
20100301|2010-02-24 05:00,24,4.753,4.754,4.752,4.752,11
20100301|2010-02-24 05:30,24,4.749,4.754,4.747,4.754,21
20100301|2010-02-24 06:00,24,4.759,4.759,4.753,4.753,4
20100301|2010-02-24 06:30,24,4.755,4.79,4.755,4.79,132
20100301|2010-02-24 07:00,24,4.794,4.834,4.794,4.833,548
20100301|2010-02-24 07:30,24,4.83,4.839,4.819,4.819,550
20100301|2010-02-24 08:00,24,4.822,4.87,4.818,4.87,751
20100301|2010-02-24 08:30,24,4.868,4.884,4.85,4.864,679
20100301|2010-02-24 09:00,24,4.866,4.87,4.83,4.851,454
20100301|2010-02-24 09:30,24,4.85,4.868,4.823,4.825,354
20100301|2010-02-24 10:00,24,4.825,4.843,4.821,4.835,290
20100301|2010-02-24 10:30,24,4.835,4.871,4.82,4.85,230
20100301|2010-02-24 11:00,24,4.85,4.855,4.847,4.848,99
20100301|2010-02-24 11:30,24,4.85,4.851,4.824,4.824,103
20100301|2010-02-24 12:00,24,4.824,4.826,4.801,4.813,309
20100301|2010-02-24 12:30,24,4.815,4.856,4.815,4.84,191
20100301|2010-02-24 13:00,24,4.84,4.845,4.705,4.813,3294
20100401|2009-06-11 11:30,11,6,6.07,5.994,6.041,38
20100401|2009-06-11 12:00,11,6.057,6.074,6.028,6.03,32
20100401|2009-06-11 12:30,11,6.049,6.049,6.022,6.025,103
20100401|2009-06-11 13:00,11,6.013,6.06,6.01,6.06,21
20100401|2009-06-11 13:30,11,6.06,6.06,6.046,6.048,17
20100401|2009-06-11 14:00,11,6.04,6.041,6.034,6.041,34
20100401|2009-06-11 15:30,11,6.049,6.049,6.049,6.049,1
20100401|2009-06-12 05:00,12,6.03,6.03,6.03,6.03,1
20100401|2009-06-12 07:00,12,6.03,6.03,6.01,6.01,4
20100401|2009-06-12 07:30,12,5.998,5.998,5.99,5.99,5
20100401|2009-06-12 08:00,12,5.935,5.97,5.935,5.97,13
20100401|2009-06-12 08:30,12,5.97,6.002,5.96,5.98,66
20100401|2009-06-12 09:00,12,5.981,5.994,5.975,5.986,46
20100401|2009-06-12 09:30,12,6.008,6.032,6.006,6.02,34
20100401|2009-06-12 10:00,12,6.002,6.007,6.002,6.007,2
20100401|2009-06-12 10:30,12,6.05,6.05,6.046,6.048,4
20100401|2009-06-12 11:00,12,6.02,6.031,6,6.01,41
20100401|2009-06-12 11:30,12,6.01,6.01,5.96,5.96,130
20100401|2009-06-12 12:00,12,6.01,6.01,5.963,5.981,15
20100401|2009-06-12 12:30,12,5.972,5.972,5.972,5.972,2
20100401|2009-06-12 13:00,12,5.99,6.004,5.99,5.995,20
20100401|2009-06-12 14:00,12,6.018,6.018,6.018,6.018,5
20100401|2009-06-12 15:00,12,6.025,6.025,6.025,6.025,1
20100401|2009-06-15 07:30,15,5.989,5.989,5.989,5.989,1
20100401|2009-06-15 08:00,15,6.029,6.029,6.029,6.029,8
20100401|2009-06-15 08:30,15,6.016,6.017,6.01,6.012,10
20100401|2009-06-15 09:00,15,6.056,6.064,6.056,6.064,7
20100401|2009-06-15 09:30,15,6.063,6.071,6.063,6.07,15
20100401|2009-06-15 10:00,15,6.071,6.071,6.071,6.071,2
20100401|2009-06-15 10:30,15,6.07,6.107,6.07,6.107,14
20100401|2009-06-15 11:00,15,6.098,6.105,6.098,6.105,5
20100401|2009-06-15 11:30,15,6.139,6.178,6.136,6.178,22
20100401|2009-06-15 12:00,15,6.133,6.133,6.133,6.133,0
20100401|2009-06-15 12:30,15,6.096,6.101,6.096,6.101,2
20100401|2009-06-15 13:00,15,6.1,6.16,6.1,6.16,34
20100401|2009-06-15 13:30,15,6.164,6.164,6.148,6.148,16
20100401|2009-06-15 14:00,15,6.145,6.155,6.14,6.14,21
20100401|2009-06-15 14:30,15,6.13,6.13,6.13,6.13,1
20100401|2009-06-15 15:00,15,6.162,6.162,6.154,6.154,5
20100401|2009-06-16 07:00,16,6.247,6.255,6.247,6.255,25
20100401|2009-06-16 07:30,16,6.25,6.25,6.203,6.203,100
20100401|2009-06-16 08:00,16,6.203,6.25,6.191,6.237,391
20100401|2009-06-16 08:30,16,6.227,6.228,6.161,6.161,218
20100401|2009-06-16 09:00,16,6.166,6.166,6.11,6.112,168
20100401|2009-06-16 09:30,16,6.119,6.121,6.11,6.118,23
20100401|2009-06-16 10:00,16,6.12,6.122,6.09,6.09,10
20100401|2009-06-16 10:30,16,6.094,6.103,6.094,6.097,9
20100401|2009-06-16 11:00,16,6.097,6.097,6.087,6.087,9
20100401|2009-06-16 11:30,16,6.059,6.059,6.052,6.052,8
20100401|2009-06-16 12:00,16,6.079,6.08,6.037,6.045,10
20100401|2009-06-16 12:30,16,6.051,6.052,6.029,6.033,16
20100401|2009-06-16 13:00,16,6.037,6.087,6.037,6.085,186
20100401|2009-06-16 14:30,16,6.082,6.1,6.082,6.1,2
20100401|2009-06-16 15:00,16,6.048,6.05,6.048,6.05,4
20100401|2009-06-17 07:30,17,6.04,6.057,6.04,6.057,2
20100401|2009-06-17 08:00,17,6.049,6.058,6.049,6.052,8
20100401|2009-06-17 09:00,17,6.056,6.056,6.05,6.05,11
20100401|2009-06-17 09:30,17,6.035,6.046,6.018,6.046,28
20100401|2009-06-17 10:00,17,6.051,6.078,6.051,6.077,9
20100401|2009-06-17 10:30,17,6.072,6.082,6.072,6.072,411
20100401|2009-06-17 11:00,17,6.099,6.119,6.099,6.111,15
20100401|2009-06-17 11:30,17,6.132,6.132,6.102,6.102,29
20100401|2009-06-17 12:00,17,6.101,6.101,6.099,6.099,34
20100401|2009-06-17 12:30,17,6.129,6.129,6.105,6.106,4
20100401|2009-06-17 13:00,17,6.135,6.15,6.135,6.15,34
20100401|2009-06-17 13:30,17,6.132,6.145,6.13,6.145,14
20100401|2009-06-17 14:00,17,6.13,6.13,6.13,6.13,1
20100401|2009-06-17 14:30,17,6.13,6.13,6.13,6.13,9
20100401|2009-06-18 07:30,18,6.183,6.19,6.183,6.19,4
20100401|2009-06-18 08:00,18,6.175,6.175,6.125,6.125,7
20100401|2009-06-18 08:30,18,6.119,6.119,6.102,6.105,37
20100401|2009-06-18 09:00,18,6.117,6.12,6.11,6.119,5
20100401|2009-06-18 09:30,18,6.077,6.08,6,6.002,98
20100401|2009-06-18 10:00,18,6.004,6.03,6.002,6.03,17
20100401|2009-06-18 10:30,18,6.025,6.025,6.025,6.025,1
20100401|2009-06-18 11:00,18,6.032,6.032,6.01,6.01,21
20100401|2009-06-18 11:30,18,6.01,6.023,6.01,6.023,2
20100401|2009-06-18 12:00,18,6.054,6.056,6.054,6.056,2
20100401|2009-06-18 12:30,18,6.073,6.076,6.073,6.076,2
20100401|2009-06-18 13:00,18,6.05,6.05,6.05,6.05,2
20100401|2009-06-18 13:30,18,6.055,6.055,6.055,6.055,1
20100401|2009-06-18 14:30,18,6.055,6.055,6.055,6.055,1
20100401|2009-06-18 15:00,18,6.059,6.085,6.059,6.085,2
20100401|2009-06-19 06:30,19,6.118,6.118,6.118,6.118,3
20100401|2009-06-19 08:00,19,6.09,6.09,6.075,6.087,18
20100401|2009-06-19 08:30,19,6.08,6.08,6.072,6.072,6
20100401|2009-06-19 09:00,19,6.064,6.064,6.061,6.064,22
20100401|2009-06-19 09:30,19,6.072,6.072,6.072,6.072,2
20100401|2009-06-19 10:30,19,6.021,6.057,6.021,6.03,59
20100401|2009-06-19 11:00,19,6.033,6.033,6.02,6.02,21
20100401|2009-06-19 11:30,19,5.967,6.006,5.967,5.982,3
20100401|2009-06-19 12:00,19,5.995,5.995,5.994,5.994,2
20100401|2009-06-19 13:00,19,5.933,5.933,5.911,5.911,6
20100401|2009-06-19 13:30,19,5.938,5.954,5.937,5.954,22
20100401|2009-06-19 14:00,19,5.958,5.958,5.958,5.958,9
20100401|2009-06-19 14:30,19,5.955,5.955,5.955,5.955,1
20100401|2009-06-19 15:00,19,5.96,5.96,5.954,5.954,8
20100401|2009-06-22 07:00,22,5.946,5.946,5.925,5.925,3
20100401|2009-06-22 07:30,22,5.936,5.936,5.936,5.936,1
20100401|2009-06-22 08:00,22,5.907,5.908,5.87,5.88,6
20100401|2009-06-22 08:30,22,5.895,5.895,5.79,5.79,58
20100401|2009-06-22 09:00,22,5.78,5.801,5.772,5.772,39
20100401|2009-06-22 09:30,22,5.766,5.781,5.755,5.78,47
20100401|2009-06-22 10:00,22,5.775,5.791,5.766,5.781,27
20100401|2009-06-22 10:30,22,5.776,5.782,5.77,5.77,11
20100401|2009-06-22 11:00,22,5.786,5.786,5.776,5.776,5
20100401|2009-06-22 11:30,22,5.771,5.8,5.771,5.785,10
20100401|2009-06-22 12:00,22,5.77,5.778,5.769,5.769,76
20100401|2009-06-22 12:30,22,5.769,5.783,5.767,5.783,11
20100401|2009-06-22 13:00,22,5.78,5.806,5.765,5.8,228
20100401|2009-06-22 13:30,22,5.8,5.801,5.8,5.801,2
20100401|2009-06-22 14:30,22,5.797,5.797,5.797,5.797,10
20100401|2009-06-23 07:00,23,5.805,5.805,5.805,5.805,10
20100401|2009-06-23 07:30,23,5.77,5.77,5.77,5.77,1
20100401|2009-06-23 08:00,23,5.785,5.794,5.785,5.794,2
20100401|2009-06-23 08:30,23,5.764,5.789,5.742,5.742,42
20100401|2009-06-23 09:00,23,5.742,5.75,5.712,5.712,88
20100401|2009-06-23 09:30,23,5.703,5.703,5.691,5.692,36
20100401|2009-06-23 10:00,23,5.692,5.711,5.69,5.7,14
20100401|2009-06-23 10:30,23,5.703,5.709,5.698,5.707,15
20100401|2009-06-23 11:00,23,5.709,5.71,5.699,5.699,7
20100401|2009-06-23 11:30,23,5.705,5.719,5.705,5.719,38
20100401|2009-06-23 12:00,23,5.723,5.723,5.713,5.713,3
20100401|2009-06-23 12:30,23,5.735,5.735,5.735,5.735,1
20100401|2009-06-23 13:00,23,5.741,5.757,5.74,5.75,50
20100401|2009-06-23 13:30,23,5.74,5.755,5.74,5.755,29
20100401|2009-06-23 14:00,23,5.755,5.755,5.755,5.755,1
20100401|2009-06-23 14:30,23,5.75,5.75,5.75,5.75,3
20100401|2009-06-23 15:30,23,5.75,5.75,5.75,5.75,1
20100401|2009-06-24 07:00,24,5.72,5.72,5.72,5.72,8
20100401|2009-06-24 07:30,24,5.688,5.688,5.688,5.688,4
20100401|2009-06-24 08:00,24,5.688,5.69,5.665,5.682,32
20100401|2009-06-24 08:30,24,5.688,5.705,5.687,5.688,20
20100401|2009-06-24 09:00,24,5.687,5.688,5.662,5.662,70
20100401|2009-06-24 09:30,24,5.666,5.692,5.664,5.692,37
20100401|2009-06-24 10:00,24,5.691,5.725,5.686,5.72,35
20100401|2009-06-24 10:30,24,5.707,5.711,5.691,5.691,7
20100401|2009-06-24 11:00,24,5.688,5.688,5.688,5.688,3
20100401|2009-06-24 11:30,24,5.675,5.682,5.672,5.68,23
20100401|2009-06-24 12:00,24,5.675,5.675,5.675,5.675,51
20100401|2009-06-24 12:30,24,5.69,5.69,5.678,5.678,12
20100401|2009-06-24 13:00,24,5.69,5.715,5.69,5.715,37
20100401|2009-06-24 13:30,24,5.713,5.713,5.705,5.705,3
20100401|2009-06-24 14:00,24,5.7,5.7,5.695,5.695,7
20100401|2009-06-25 08:00,25,5.717,5.718,5.717,5.718,2
20100401|2009-06-25 08:30,25,5.771,5.771,5.755,5.759,20
20100401|2009-06-25 09:00,25,5.756,5.77,5.756,5.762,33
20100401|2009-06-25 09:30,25,5.71,5.737,5.71,5.726,10
20100401|2009-06-25 10:30,25,5.74,5.762,5.74,5.753,21
20100401|2009-06-25 11:00,25,5.753,5.753,5.746,5.746,23
20100401|2009-06-25 11:30,25,5.747,5.788,5.747,5.763,71
20100401|2009-06-25 12:00,25,5.764,5.775,5.764,5.774,41
20100401|2009-06-25 12:30,25,5.786,5.786,5.786,5.786,1
20100401|2009-06-25 13:00,25,5.771,5.799,5.755,5.791,16
20100401|2009-06-25 13:30,25,5.776,5.782,5.776,5.776,11
20100401|2009-06-25 14:00,25,5.771,5.79,5.771,5.79,2
20100401|2009-06-25 15:00,25,5.815,5.815,5.794,5.794,9
20100401|2009-06-26 07:30,26,5.775,5.775,5.775,5.775,1
20100401|2009-06-26 08:00,26,5.76,5.775,5.746,5.775,30
20100401|2009-06-26 08:30,26,5.784,5.792,5.782,5.786,5
20100401|2009-06-26 09:00,26,5.781,5.781,5.765,5.765,30
20100401|2009-06-26 09:30,26,5.763,5.794,5.761,5.794,28
20100401|2009-06-26 10:00,26,5.777,5.777,5.777,5.777,2
20100401|2009-06-26 10:30,26,5.779,5.782,5.779,5.781,3
20100401|2009-06-26 11:00,26,5.81,5.813,5.81,5.813,6
20100401|2009-06-26 11:30,26,5.831,5.836,5.827,5.827,24
20100401|2009-06-26 12:00,26,5.824,5.824,5.812,5.812,4
20100401|2009-06-26 12:30,26,5.812,5.841,5.807,5.828,46
20100401|2009-06-26 13:00,26,5.87,5.902,5.87,5.902,9
20100401|2009-06-26 13:30,26,5.895,5.899,5.895,5.897,7
20100401|2009-06-29 08:00,29,5.82,5.836,5.82,5.83,35
20100401|2009-06-29 08:30,29,5.828,5.835,5.808,5.808,5
20100401|2009-06-29 09:00,29,5.823,5.83,5.822,5.83,3
20100401|2009-06-29 09:30,29,5.825,5.834,5.825,5.834,26
20100401|2009-06-29 10:00,29,5.834,5.842,5.826,5.826,15
20100401|2009-06-29 10:30,29,5.83,5.83,5.804,5.821,19
20100401|2009-06-29 11:00,29,5.82,5.826,5.82,5.826,2
20100401|2009-06-29 11:30,29,5.826,5.826,5.81,5.81,10
20100401|2009-06-29 12:00,29,5.808,5.83,5.808,5.83,2
20100401|2009-06-29 12:30,29,5.818,5.818,5.81,5.81,2
20100401|2009-06-29 13:00,29,5.816,5.821,5.81,5.813,36
20100401|2009-06-29 13:30,29,5.81,5.812,5.804,5.804,5
20100401|2009-06-29 14:00,29,5.809,5.812,5.809,5.812,5
20100401|2009-06-29 15:30,29,5.792,5.792,5.79,5.79,6
20100401|2009-06-29 16:00,29,5.79,5.79,5.79,5.79,19
20100401|2009-06-30 07:30,30,5.722,5.722,5.722,5.722,1
20100401|2009-06-30 08:00,30,5.715,5.725,5.7,5.716,27
20100401|2009-06-30 08:30,30,5.741,5.762,5.741,5.752,32
20100401|2009-06-30 09:00,30,5.754,5.754,5.736,5.737,8
20100401|2009-06-30 09:30,30,5.727,5.733,5.697,5.733,24
20100401|2009-06-30 10:00,30,5.712,5.716,5.71,5.716,14
20100401|2009-06-30 10:30,30,5.726,5.735,5.719,5.72,24
20100401|2009-06-30 11:00,30,5.72,5.725,5.72,5.725,3
20100401|2009-06-30 11:30,30,5.722,5.722,5.722,5.722,1
20100401|2009-06-30 12:00,30,5.708,5.72,5.704,5.71,23
20100401|2009-06-30 12:30,30,5.695,5.703,5.695,5.703,20
20100401|2009-06-30 13:00,30,5.704,5.706,5.695,5.706,46
20100401|2009-06-30 13:30,30,5.7,5.71,5.7,5.71,7
20100401|2009-06-30 14:00,30,5.716,5.716,5.716,5.716,1
20100401|2009-06-30 14:30,30,5.72,5.72,5.72,5.72,7
20100401|2009-06-30 15:00,30,5.705,5.705,5.686,5.686,40
20100401|2009-07-01 06:30,1,5.68,5.68,5.68,5.68,31
20100401|2009-07-01 07:00,1,5.665,5.665,5.665,5.665,2
20100401|2009-07-01 08:00,1,5.659,5.7,5.659,5.68,17
20100401|2009-07-01 08:30,1,5.68,5.75,5.68,5.734,69
20100401|2009-07-01 09:00,1,5.733,5.755,5.728,5.753,35
20100401|2009-07-01 09:30,1,5.73,5.73,5.72,5.72,6
20100401|2009-07-01 10:00,1,5.751,5.751,5.73,5.73,4
20100401|2009-07-01 10:30,1,5.727,5.727,5.714,5.714,16
20100401|2009-07-01 11:00,1,5.74,5.74,5.724,5.724,3
20100401|2009-07-01 11:30,1,5.74,5.74,5.73,5.73,2
20100401|2009-07-01 12:30,1,5.72,5.73,5.71,5.71,56
20100401|2009-07-01 13:00,1,5.714,5.721,5.697,5.712,45
20100401|2009-07-01 13:30,1,5.704,5.704,5.7,5.702,17
20100401|2009-07-01 14:00,1,5.7,5.7,5.7,5.7,35
20100401|2009-07-01 14:30,1,5.705,5.705,5.699,5.699,2
20100401|2009-07-02 07:30,2,5.665,5.669,5.665,5.669,4
20100401|2009-07-02 08:00,2,5.671,5.671,5.65,5.654,38
20100401|2009-07-02 08:30,2,5.658,5.665,5.649,5.649,137
20100401|2009-07-02 09:00,2,5.65,5.661,5.65,5.661,7
20100401|2009-07-02 09:30,2,5.691,5.692,5.67,5.683,17
20100401|2009-07-02 10:00,2,5.699,5.7,5.668,5.67,15
20100401|2009-07-02 10:30,2,5.672,5.673,5.672,5.673,10
20100401|2009-07-02 11:00,2,5.671,5.671,5.65,5.65,3
20100401|2009-07-02 11:30,2,5.645,5.65,5.64,5.64,59
20100401|2009-07-02 13:00,2,5.619,5.619,5.572,5.572,316
20100401|2009-07-02 13:30,2,5.587,5.587,5.583,5.583,4
20100401|2009-07-02 14:00,2,5.608,5.609,5.608,5.609,7
20100401|2009-07-02 14:30,2,5.6,5.6,5.6,5.6,1
20100401|2009-07-02 15:00,2,5.61,5.61,5.61,5.61,1
20100401|2009-07-02 15:30,2,5.6,5.6,5.6,5.6,1
20100401|2009-07-06 04:30,6,5.502,5.502,5.498,5.498,22
20100401|2009-07-06 05:00,6,5.497,5.497,5.497,5.497,1
20100401|2009-07-06 05:30,6,5.492,5.492,5.47,5.47,4
20100401|2009-07-06 06:00,6,5.464,5.478,5.45,5.478,5
20100401|2009-07-06 06:30,6,5.45,5.46,5.45,5.46,6
20100401|2009-07-06 07:30,6,5.462,5.464,5.426,5.426,32
20100401|2009-07-06 08:00,6,5.423,5.435,5.417,5.417,35
20100401|2009-07-06 08:30,6,5.445,5.464,5.444,5.464,14
20100401|2009-07-06 09:00,6,5.47,5.504,5.467,5.467,41
20100401|2009-07-06 09:30,6,5.489,5.489,5.486,5.486,2
20100401|2009-07-06 10:00,6,5.491,5.515,5.491,5.5,41
20100401|2009-07-06 10:30,6,5.498,5.53,5.498,5.53,43
20100401|2009-07-06 11:00,6,5.532,5.534,5.497,5.505,12
20100401|2009-07-06 11:30,6,5.505,5.511,5.5,5.51,54
20100401|2009-07-06 12:00,6,5.519,5.53,5.519,5.53,61
20100401|2009-07-06 12:30,6,5.522,5.522,5.5,5.51,46
20100401|2009-07-06 13:00,6,5.505,5.519,5.502,5.519,57
20100401|2009-07-06 14:00,6,5.507,5.507,5.507,5.507,7
20100401|2009-07-06 14:30,6,5.506,5.506,5.504,5.505,6
20100401|2009-07-06 15:00,6,5.504,5.51,5.504,5.51,4
20100401|2009-07-06 15:30,6,5.508,5.508,5.508,5.508,1
20100401|2009-07-06 16:00,6,5.515,5.515,5.515,5.515,1
20100401|2009-07-07 07:30,7,5.506,5.506,5.477,5.485,15
20100401|2009-07-07 08:00,7,5.477,5.481,5.456,5.474,59
20100401|2009-07-07 08:30,7,5.467,5.47,5.444,5.445,140
20100401|2009-07-07 09:00,7,5.444,5.471,5.444,5.448,5
20100401|2009-07-07 09:30,7,5.459,5.488,5.447,5.474,29
20100401|2009-07-07 10:00,7,5.469,5.496,5.469,5.48,21
20100401|2009-07-07 10:30,7,5.474,5.474,5.45,5.465,36
20100401|2009-07-07 11:00,7,5.475,5.479,5.467,5.472,27
20100401|2009-07-07 11:30,7,5.472,5.472,5.46,5.465,14
20100401|2009-07-07 12:00,7,5.487,5.487,5.481,5.481,25
20100401|2009-07-07 12:30,7,5.482,5.482,5.419,5.433,92
20100401|2009-07-07 13:00,7,5.425,5.451,5.4,5.432,98
20100401|2009-07-07 13:30,7,5.425,5.426,5.405,5.405,63
20100401|2009-07-07 14:00,7,5.422,5.422,5.407,5.407,3
20100401|2009-07-07 14:30,7,5.4,5.4,5.389,5.392,36
20100401|2009-07-07 15:00,7,5.388,5.397,5.388,5.397,54
20100401|2009-07-08 07:30,8,5.38,5.38,5.38,5.38,5
20100401|2009-07-08 08:00,8,5.35,5.38,5.35,5.377,41
20100401|2009-07-08 08:30,8,5.38,5.385,5.355,5.372,60
20100401|2009-07-08 09:00,8,5.366,5.385,5.366,5.379,44
20100401|2009-07-08 09:30,8,5.365,5.37,5.36,5.36,6
20100401|2009-07-08 10:00,8,5.357,5.362,5.34,5.34,116
20100401|2009-07-08 10:30,8,5.348,5.357,5.34,5.34,16
20100401|2009-07-08 11:00,8,5.342,5.349,5.336,5.346,10
20100401|2009-07-08 12:00,8,5.353,5.371,5.353,5.368,12
20100401|2009-07-08 12:30,8,5.36,5.36,5.358,5.358,2
20100401|2009-07-08 13:00,8,5.347,5.353,5.341,5.353,10
20100401|2009-07-08 13:30,8,5.347,5.355,5.345,5.355,22
20100401|2009-07-08 14:00,8,5.355,5.355,5.343,5.348,23
20100401|2009-07-08 14:30,8,5.348,5.348,5.348,5.348,1
20100401|2009-07-08 15:00,8,5.348,5.355,5.348,5.355,3
20100401|2009-07-08 15:30,8,5.37,5.37,5.37,5.37,1
20100401|2009-07-09 02:30,9,5.369,5.369,5.367,5.367,3
20100401|2009-07-09 07:00,9,5.38,5.38,5.38,5.38,2
20100401|2009-07-09 08:00,9,5.395,5.395,5.378,5.388,38
20100401|2009-07-09 08:30,9,5.388,5.39,5.38,5.386,38
20100401|2009-07-09 09:00,9,5.377,5.395,5.372,5.376,18
20100401|2009-07-09 09:30,9,5.396,5.427,5.396,5.41,45
20100401|2009-07-09 10:00,9,5.369,5.382,5.359,5.359,15
20100401|2009-07-09 10:30,9,5.36,5.383,5.36,5.37,15
20100401|2009-07-09 11:00,9,5.365,5.368,5.364,5.367,4
20100401|2009-07-09 11:30,9,5.366,5.368,5.36,5.36,25
20100401|2009-07-09 12:00,9,5.36,5.36,5.342,5.343,8
20100401|2009-07-09 12:30,9,5.36,5.36,5.33,5.33,29
20100401|2009-07-09 13:00,9,5.344,5.361,5.343,5.353,40
20100401|2009-07-09 13:30,9,5.35,5.36,5.35,5.36,6
20100401|2009-07-09 14:30,9,5.351,5.362,5.351,5.362,5
20100401|2009-07-09 15:00,9,5.376,5.377,5.376,5.377,2
20100401|2009-07-09 16:00,9,5.38,5.38,5.38,5.38,1
20100401|2009-07-10 06:30,10,5.33,5.33,5.33,5.33,26
20100401|2009-07-10 07:30,10,5.317,5.317,5.317,5.317,2
20100401|2009-07-10 08:00,10,5.315,5.315,5.31,5.315,9
20100401|2009-07-10 08:30,10,5.306,5.32,5.306,5.317,27
20100401|2009-07-10 09:00,10,5.3,5.32,5.3,5.315,9
20100401|2009-07-10 09:30,10,5.315,5.319,5.305,5.314,96
20100401|2009-07-10 10:00,10,5.307,5.31,5.291,5.295,113
20100401|2009-07-10 10:30,10,5.293,5.306,5.287,5.294,101
20100401|2009-07-10 11:00,10,5.296,5.296,5.282,5.282,68
20100401|2009-07-10 11:30,10,5.282,5.292,5.282,5.282,42
20100401|2009-07-10 12:00,10,5.291,5.299,5.286,5.299,24
20100401|2009-07-10 12:30,10,5.299,5.299,5.299,5.299,1
20100401|2009-07-10 13:00,10,5.301,5.311,5.295,5.301,43
20100401|2009-07-10 13:30,10,5.298,5.3,5.287,5.287,27
20100401|2009-07-10 14:00,10,5.288,5.288,5.288,5.288,1
20100401|2009-07-10 14:30,10,5.288,5.3,5.28,5.299,9
20100401|2009-07-10 15:00,10,5.296,5.296,5.296,5.296,1
20100401|2009-07-13 06:30,13,5.25,5.25,5.25,5.25,9
20100401|2009-07-13 07:00,13,5.225,5.26,5.225,5.26,4
20100401|2009-07-13 07:30,13,5.27,5.272,5.239,5.239,12
20100401|2009-07-13 08:00,13,5.27,5.27,5.208,5.215,73
20100401|2009-07-13 08:30,13,5.227,5.235,5.216,5.216,11
20100401|2009-07-13 09:00,13,5.203,5.21,5.2,5.21,20
20100401|2009-07-13 09:30,13,5.206,5.214,5.191,5.211,88
20100401|2009-07-13 10:00,13,5.205,5.216,5.192,5.202,32
20100401|2009-07-13 10:30,13,5.211,5.214,5.189,5.19,17
20100401|2009-07-13 11:00,13,5.193,5.2,5.193,5.2,63
20100401|2009-07-13 11:30,13,5.204,5.205,5.201,5.201,3
20100401|2009-07-13 12:00,13,5.199,5.208,5.189,5.202,19
20100401|2009-07-13 12:30,13,5.195,5.195,5.187,5.187,15
20100401|2009-07-13 13:00,13,5.188,5.19,5.175,5.175,55
20100401|2009-07-13 13:30,13,5.176,5.182,5.175,5.182,6
20100401|2009-07-13 14:00,13,5.185,5.185,5.171,5.171,6
20100401|2009-07-13 14:30,13,5.17,5.181,5.17,5.181,31
20100401|2009-07-13 18:00,14,5.227,5.227,5.227,5.227,5
20100401|2009-07-13 18:30,14,5.227,5.227,5.227,5.227,5
20100401|2009-07-13 19:30,14,5.217,5.217,5.217,5.217,4
20100401|2009-07-13 23:30,14,5.227,5.227,5.217,5.217,4
20100401|2009-07-14 00:00,14,5.217,5.217,5.217,5.217,1
20100401|2009-07-14 07:30,14,5.251,5.26,5.251,5.26,4
20100401|2009-07-14 08:00,14,5.26,5.273,5.259,5.265,47
20100401|2009-07-14 08:30,14,5.272,5.272,5.243,5.255,22
20100401|2009-07-14 09:00,14,5.255,5.267,5.255,5.26,62
20100401|2009-07-14 09:30,14,5.252,5.261,5.245,5.245,11
20100401|2009-07-14 10:00,14,5.251,5.268,5.246,5.268,25
20100401|2009-07-14 10:30,14,5.255,5.256,5.245,5.245,31
20100401|2009-07-14 11:30,14,5.245,5.25,5.245,5.25,5
20100401|2009-07-14 12:00,14,5.26,5.26,5.241,5.25,32
20100401|2009-07-14 12:30,14,5.275,5.285,5.275,5.285,10
20100401|2009-07-14 13:00,14,5.31,5.313,5.3,5.3,38
20100401|2009-07-14 13:30,14,5.297,5.312,5.297,5.312,36
20100401|2009-07-14 14:00,14,5.312,5.323,5.312,5.323,3
20100401|2009-07-14 17:30,15,5.325,5.325,5.325,5.325,2
20100401|2009-07-15 02:30,15,5.315,5.315,5.315,5.315,2
20100401|2009-07-15 07:00,15,5.35,5.35,5.35,5.35,1
20100401|2009-07-15 07:30,15,5.35,5.361,5.35,5.361,11
20100401|2009-07-15 08:00,15,5.345,5.345,5.317,5.32,10
20100401|2009-07-15 08:30,15,5.314,5.314,5.285,5.285,16
20100401|2009-07-15 09:00,15,5.313,5.313,5.31,5.31,3
20100401|2009-07-15 09:30,15,5.316,5.316,5.26,5.26,55
20100401|2009-07-15 10:00,15,5.27,5.27,5.265,5.265,2
20100401|2009-07-15 10:30,15,5.275,5.276,5.244,5.244,6
20100401|2009-07-15 11:00,15,5.241,5.247,5.204,5.225,80
20100401|2009-07-15 11:30,15,5.257,5.271,5.245,5.245,35
20100401|2009-07-15 12:00,15,5.245,5.253,5.225,5.225,84
20100401|2009-07-15 12:30,15,5.245,5.245,5.245,5.245,2
20100401|2009-07-15 13:00,15,5.23,5.23,5.219,5.219,3
20100401|2009-07-15 13:30,15,5.211,5.221,5.211,5.221,13
20100401|2009-07-15 14:00,15,5.222,5.232,5.222,5.232,33
20100401|2009-07-15 14:30,15,5.232,5.246,5.232,5.246,6
20100401|2009-07-15 16:00,15,5.22,5.22,5.22,5.22,1
20100401|2009-07-15 20:00,16,5.225,5.225,5.225,5.225,1
20100401|2009-07-16 08:00,16,5.278,5.285,5.278,5.285,4
20100401|2009-07-16 08:30,16,5.291,5.309,5.291,5.309,11
20100401|2009-07-16 09:00,16,5.29,5.317,5.29,5.305,31
20100401|2009-07-16 09:30,16,5.304,5.34,5.304,5.34,11
20100401|2009-07-16 10:00,16,5.358,5.4,5.358,5.4,16
20100401|2009-07-16 10:30,16,5.388,5.44,5.388,5.44,52
20100401|2009-07-16 11:00,16,5.427,5.44,5.427,5.44,34
20100401|2009-07-16 11:30,16,5.435,5.451,5.433,5.445,40
20100401|2009-07-16 12:00,16,5.442,5.465,5.436,5.462,22
20100401|2009-07-16 12:30,16,5.462,5.48,5.458,5.47,45
20100401|2009-07-16 13:00,16,5.464,5.479,5.454,5.479,31
20100401|2009-07-16 13:30,16,5.475,5.479,5.475,5.479,3
20100401|2009-07-16 14:00,16,5.452,5.452,5.452,5.452,1
20100401|2009-07-16 14:30,16,5.42,5.42,5.42,5.42,1
20100401|2009-07-16 17:00,17,5.464,5.464,5.464,5.464,1
20100401|2009-07-16 19:00,17,5.42,5.42,5.42,5.42,50
20100401|2009-07-17 08:00,17,5.378,5.404,5.378,5.395,18
20100401|2009-07-17 08:30,17,5.414,5.43,5.396,5.43,35
20100401|2009-07-17 09:00,17,5.43,5.501,5.43,5.501,10
20100401|2009-07-17 09:30,17,5.477,5.484,5.47,5.47,30
20100401|2009-07-17 10:00,17,5.453,5.478,5.453,5.478,13
20100401|2009-07-17 10:30,17,5.479,5.487,5.473,5.487,8
20100401|2009-07-17 11:00,17,5.484,5.496,5.477,5.492,15
20100401|2009-07-17 11:30,17,5.508,5.515,5.508,5.515,3
20100401|2009-07-17 12:00,17,5.523,5.535,5.522,5.524,29
20100401|2009-07-17 12:30,17,5.532,5.535,5.532,5.535,2
20100401|2009-07-17 13:00,17,5.513,5.513,5.456,5.456,55
20100401|2009-07-17 13:30,17,5.461,5.461,5.456,5.46,12
20100401|2009-07-17 14:30,17,5.45,5.45,5.45,5.45,1
20100401|2009-07-20 08:00,20,5.51,5.51,5.451,5.461,18
20100401|2009-07-20 08:30,20,5.47,5.475,5.451,5.46,11
20100401|2009-07-20 09:00,20,5.426,5.426,5.415,5.415,3
20100401|2009-07-20 09:30,20,5.407,5.407,5.386,5.4,10
20100401|2009-07-20 10:00,20,5.407,5.416,5.407,5.416,16
20100401|2009-07-20 10:30,20,5.416,5.416,5.405,5.41,29
20100401|2009-07-20 11:00,20,5.422,5.422,5.422,5.422,1
20100401|2009-07-20 11:30,20,5.439,5.465,5.438,5.465,20
20100401|2009-07-20 12:00,20,5.467,5.473,5.453,5.464,9
20100401|2009-07-20 12:30,20,5.462,5.473,5.462,5.47,13
20100401|2009-07-20 13:00,20,5.473,5.516,5.473,5.474,36
20100401|2009-07-20 13:30,20,5.466,5.466,5.46,5.466,15
20100401|2009-07-20 14:00,20,5.466,5.466,5.466,5.466,4
20100401|2009-07-21 07:30,21,5.465,5.47,5.465,5.47,4
20100401|2009-07-21 08:00,21,5.469,5.489,5.457,5.472,13
20100401|2009-07-21 08:30,21,5.466,5.5,5.466,5.492,17
20100401|2009-07-21 09:00,21,5.5,5.541,5.5,5.516,8
20100401|2009-07-21 09:30,21,5.522,5.522,5.489,5.489,22
20100401|2009-07-21 10:00,21,5.48,5.518,5.48,5.518,27
20100401|2009-07-21 10:30,21,5.517,5.517,5.488,5.488,11
20100401|2009-07-21 11:00,21,5.476,5.496,5.467,5.476,39
20100401|2009-07-21 11:30,21,5.475,5.475,5.475,5.475,5
20100401|2009-07-21 12:00,21,5.468,5.468,5.462,5.464,5
20100401|2009-07-21 12:30,21,5.492,5.492,5.49,5.49,4
20100401|2009-07-21 13:00,21,5.504,5.51,5.499,5.51,34
20100401|2009-07-21 14:30,21,5.515,5.517,5.515,5.517,3
20100401|2009-07-21 15:00,21,5.512,5.512,5.512,5.512,2
20100401|2009-07-22 07:00,22,5.466,5.466,5.466,5.466,2
20100401|2009-07-22 07:30,22,5.455,5.455,5.441,5.441,36
20100401|2009-07-22 08:00,22,5.448,5.452,5.445,5.447,13
20100401|2009-07-22 08:30,22,5.455,5.501,5.445,5.488,14
20100401|2009-07-22 09:00,22,5.514,5.529,5.511,5.515,12
20100401|2009-07-22 09:30,22,5.519,5.583,5.51,5.565,48
20100401|2009-07-22 10:00,22,5.57,5.604,5.57,5.586,12
20100401|2009-07-22 11:00,22,5.614,5.614,5.601,5.605,41
20100401|2009-07-22 11:30,22,5.598,5.598,5.565,5.582,55
20100401|2009-07-22 12:00,22,5.593,5.596,5.58,5.58,17
20100401|2009-07-22 12:30,22,5.574,5.591,5.569,5.58,92
20100401|2009-07-22 13:00,22,5.57,5.57,5.539,5.539,23
20100401|2009-07-22 13:30,22,5.545,5.545,5.545,5.545,2
20100401|2009-07-22 15:00,22,5.585,5.585,5.585,5.585,1
20100401|2009-07-22 15:30,22,5.594,5.594,5.591,5.591,4
20100401|2009-07-23 08:00,23,5.567,5.571,5.556,5.565,28
20100401|2009-07-23 08:30,23,5.589,5.597,5.588,5.59,5
20100401|2009-07-23 09:00,23,5.597,5.629,5.596,5.615,5
20100401|2009-07-23 09:30,23,5.57,5.596,5.508,5.512,54
20100401|2009-07-23 10:00,23,5.514,5.56,5.51,5.546,41
20100401|2009-07-23 10:30,23,5.54,5.54,5.526,5.531,16
20100401|2009-07-23 11:00,23,5.528,5.546,5.524,5.541,35
20100401|2009-07-23 11:30,23,5.542,5.546,5.516,5.516,56
20100401|2009-07-23 12:00,23,5.515,5.524,5.505,5.51,43
20100401|2009-07-23 12:30,23,5.496,5.496,5.48,5.48,4
20100401|2009-07-23 13:00,23,5.487,5.493,5.435,5.436,10
20100401|2009-07-23 13:30,23,5.444,5.467,5.44,5.467,14
20100401|2009-07-23 14:00,23,5.476,5.476,5.474,5.474,3
20100401|2009-07-23 15:00,23,5.46,5.463,5.46,5.463,2
20100401|2009-07-23 20:00,24,5.487,5.487,5.487,5.487,1
20100401|2009-07-24 07:30,24,5.46,5.46,5.46,5.46,37
20100401|2009-07-24 08:00,24,5.46,5.466,5.442,5.449,83
20100401|2009-07-24 08:30,24,5.477,5.477,5.454,5.456,7
20100401|2009-07-24 09:00,24,5.465,5.505,5.465,5.504,36
20100401|2009-07-24 09:30,24,5.488,5.506,5.478,5.506,46
20100401|2009-07-24 10:00,24,5.51,5.53,5.51,5.53,11
20100401|2009-07-24 10:30,24,5.536,5.552,5.525,5.552,6
20100401|2009-07-24 11:00,24,5.562,5.562,5.558,5.558,2
20100401|2009-07-24 11:30,24,5.549,5.564,5.549,5.564,56
20100401|2009-07-24 12:00,24,5.545,5.56,5.545,5.56,2
20100401|2009-07-24 12:30,24,5.569,5.57,5.555,5.555,22
20100401|2009-07-24 13:00,24,5.567,5.575,5.567,5.575,3
20100401|2009-07-24 14:30,24,5.553,5.553,5.543,5.545,6
20100401|2009-07-24 15:00,24,5.545,5.545,5.539,5.545,5
20100401|2009-07-27 07:00,27,5.516,5.516,5.516,5.516,1
20100401|2009-07-27 07:30,27,5.521,5.521,5.516,5.516,10
20100401|2009-07-27 08:00,27,5.51,5.51,5.505,5.505,26
20100401|2009-07-27 08:30,27,5.511,5.511,5.498,5.511,32
20100401|2009-07-27 09:00,27,5.511,5.524,5.508,5.508,12
20100401|2009-07-27 09:30,27,5.504,5.504,5.498,5.498,2
20100401|2009-07-27 10:00,27,5.5,5.534,5.495,5.529,41
20100401|2009-07-27 10:30,27,5.537,5.538,5.52,5.528,16
20100401|2009-07-27 11:00,27,5.536,5.543,5.536,5.543,2
20100401|2009-07-27 11:30,27,5.548,5.561,5.539,5.561,13
20100401|2009-07-27 12:00,27,5.57,5.57,5.556,5.556,8
20100401|2009-07-27 12:30,27,5.558,5.558,5.539,5.539,11
20100401|2009-07-27 13:00,27,5.536,5.538,5.534,5.534,18
20100401|2009-07-27 13:30,27,5.549,5.549,5.543,5.543,6
20100401|2009-07-27 14:00,27,5.548,5.548,5.548,5.548,1
20100401|2009-07-27 14:30,27,5.548,5.548,5.548,5.548,8
20100401|2009-07-27 15:00,27,5.555,5.555,5.555,5.555,1
20100401|2009-07-28 08:00,28,5.527,5.527,5.501,5.501,5
20100401|2009-07-28 08:30,28,5.522,5.522,5.517,5.518,17
20100401|2009-07-28 09:00,28,5.526,5.526,5.515,5.515,2
20100401|2009-07-28 09:30,28,5.495,5.501,5.465,5.469,14
20100401|2009-07-28 10:00,28,5.461,5.462,5.461,5.462,2
20100401|2009-07-28 10:30,28,5.455,5.455,5.431,5.434,100
20100401|2009-07-28 11:00,28,5.434,5.437,5.429,5.43,16
20100401|2009-07-28 11:30,28,5.431,5.434,5.425,5.434,117
20100401|2009-07-28 12:00,28,5.43,5.436,5.425,5.43,14
20100401|2009-07-28 13:00,28,5.465,5.471,5.463,5.471,3
20100401|2009-07-28 13:30,28,5.475,5.475,5.475,5.475,3
20100401|2009-07-28 14:00,28,5.48,5.484,5.48,5.484,2
20100401|2009-07-28 15:00,28,5.47,5.47,5.47,5.47,2
20100401|2009-07-28 15:30,28,5.487,5.49,5.487,5.49,2
20100401|2009-07-29 07:30,29,5.45,5.45,5.45,5.45,14
20100401|2009-07-29 08:00,29,5.45,5.479,5.45,5.456,29
20100401|2009-07-29 08:30,29,5.436,5.443,5.426,5.427,11
20100401|2009-07-29 09:00,29,5.436,5.436,5.425,5.425,25
20100401|2009-07-29 09:30,29,5.404,5.42,5.403,5.41,31
20100401|2009-07-29 10:00,29,5.396,5.398,5.378,5.38,79
20100401|2009-07-29 10:30,29,5.392,5.392,5.37,5.37,3
20100401|2009-07-29 11:00,29,5.37,5.37,5.322,5.322,8
20100401|2009-07-29 11:30,29,5.344,5.344,5.332,5.332,5
20100401|2009-07-29 12:00,29,5.316,5.345,5.316,5.342,25
20100401|2009-07-29 12:30,29,5.335,5.367,5.335,5.359,19
20100401|2009-07-29 13:00,29,5.391,5.391,5.388,5.39,13
20100401|2009-07-29 13:30,29,5.389,5.389,5.388,5.388,3
20100401|2009-07-29 14:00,29,5.38,5.38,5.375,5.375,6
20100401|2009-07-30 07:30,30,5.4,5.4,5.4,5.4,2
20100401|2009-07-30 08:00,30,5.383,5.393,5.382,5.393,4
20100401|2009-07-30 08:30,30,5.401,5.413,5.376,5.4,25
20100401|2009-07-30 09:00,30,5.419,5.42,5.412,5.412,27
20100401|2009-07-30 09:30,30,5.439,5.51,5.426,5.51,19
20100401|2009-07-30 10:00,30,5.501,5.501,5.47,5.492,51
20100401|2009-07-30 10:30,30,5.5,5.5,5.482,5.483,47
20100401|2009-07-30 11:00,30,5.489,5.489,5.481,5.481,5
20100401|2009-07-30 11:30,30,5.51,5.525,5.503,5.517,72
20100401|2009-07-30 12:00,30,5.538,5.565,5.529,5.565,21
20100401|2009-07-30 12:30,30,5.564,5.575,5.543,5.543,14
20100401|2009-07-30 13:00,30,5.59,5.59,5.59,5.59,1
20100401|2009-07-30 13:30,30,5.591,5.591,5.583,5.583,7
20100401|2009-07-30 14:00,30,5.59,5.59,5.59,5.59,1
20100401|2009-07-31 08:00,31,5.498,5.5,5.498,5.5,3
20100401|2009-07-31 08:30,31,5.514,5.555,5.514,5.54,21
20100401|2009-07-31 09:00,31,5.52,5.537,5.52,5.536,25
20100401|2009-07-31 09:30,31,5.534,5.534,5.501,5.513,17
20100401|2009-07-31 10:00,31,5.502,5.502,5.502,5.502,4
20100401|2009-07-31 10:30,31,5.535,5.535,5.504,5.504,2
20100401|2009-07-31 11:00,31,5.506,5.512,5.506,5.512,8
20100401|2009-07-31 11:30,31,5.516,5.522,5.516,5.522,6
20100401|2009-07-31 12:00,31,5.523,5.528,5.523,5.525,6
20100401|2009-07-31 12:30,31,5.524,5.545,5.524,5.545,32
20100401|2009-07-31 13:00,31,5.545,5.57,5.543,5.57,56
20100401|2009-07-31 13:30,31,5.57,5.57,5.57,5.57,3
20100401|2009-07-31 14:00,31,5.573,5.573,5.573,5.573,5
20100401|2009-08-03 08:00,3,5.7,5.873,5.7,5.732,30
20100401|2009-08-03 08:30,3,5.759,5.785,5.746,5.753,11
20100401|2009-08-03 09:00,3,5.812,5.818,5.808,5.818,19
20100401|2009-08-03 09:30,3,5.725,5.737,5.721,5.737,14
20100401|2009-08-03 10:00,3,5.752,5.754,5.742,5.746,49
20100401|2009-08-03 10:30,3,5.75,5.766,5.75,5.76,18
20100401|2009-08-03 11:00,3,5.757,5.767,5.749,5.76,16
20100401|2009-08-03 11:30,3,5.777,5.801,5.777,5.8,3
20100401|2009-08-03 12:00,3,5.822,5.83,5.78,5.78,34
20100401|2009-08-03 13:00,3,5.794,5.806,5.763,5.788,122
20100401|2009-08-03 13:30,3,5.82,5.82,5.814,5.814,10
20100401|2009-08-03 15:00,3,5.807,5.807,5.807,5.807,4
20100401|2009-08-04 07:30,4,5.73,5.73,5.725,5.725,3
20100401|2009-08-04 08:00,4,5.743,5.754,5.735,5.744,8
20100401|2009-08-04 08:30,4,5.735,5.739,5.701,5.724,42
20100401|2009-08-04 09:00,4,5.724,5.736,5.723,5.735,12
20100401|2009-08-04 09:30,4,5.736,5.771,5.735,5.767,18
20100401|2009-08-04 10:00,4,5.774,5.8,5.772,5.8,14
20100401|2009-08-04 10:30,4,5.83,5.83,5.83,5.83,1
20100401|2009-08-04 11:30,4,5.83,5.832,5.827,5.832,8
20100401|2009-08-04 12:30,4,5.796,5.797,5.747,5.747,4
20100401|2009-08-04 13:00,4,5.758,5.815,5.754,5.815,31
20100401|2009-08-04 13:30,4,5.81,5.81,5.797,5.801,48
20100401|2009-08-04 14:00,4,5.805,5.805,5.805,5.805,1
20100401|2009-08-04 14:30,4,5.784,5.784,5.784,5.784,1
20100401|2009-08-04 15:00,4,5.8,5.8,5.8,5.8,1
20100401|2009-08-04 15:30,4,5.815,5.815,5.81,5.81,5
20100401|2009-08-05 07:30,5,5.81,5.81,5.795,5.801,7
20100401|2009-08-05 08:00,5,5.798,5.834,5.782,5.82,13
20100401|2009-08-05 08:30,5,5.838,5.838,5.838,5.838,2
20100401|2009-08-05 09:00,5,5.807,5.848,5.807,5.848,85
20100401|2009-08-05 09:30,5,5.84,5.873,5.84,5.873,3
20100401|2009-08-05 10:00,5,5.885,5.886,5.866,5.866,33
20100401|2009-08-05 10:30,5,5.85,5.85,5.85,5.85,37
20100401|2009-08-05 11:00,5,5.85,5.86,5.85,5.86,37
20100401|2009-08-05 11:30,5,5.876,5.876,5.86,5.861,28
20100401|2009-08-05 12:00,5,5.855,5.874,5.855,5.874,3
20100401|2009-08-05 12:30,5,5.856,5.878,5.856,5.878,5
20100401|2009-08-05 13:00,5,5.869,5.87,5.86,5.87,12
20100401|2009-08-05 13:30,5,5.873,5.873,5.873,5.873,2
20100401|2009-08-05 14:00,5,5.84,5.86,5.84,5.86,3
20100401|2009-08-06 07:30,6,5.875,5.877,5.86,5.86,27
20100401|2009-08-06 08:00,6,5.87,5.87,5.85,5.859,17
20100401|2009-08-06 08:30,6,5.812,5.818,5.812,5.814,16
20100401|2009-08-06 09:00,6,5.79,5.793,5.772,5.772,43
20100401|2009-08-06 09:30,6,5.72,5.737,5.698,5.715,71
20100401|2009-08-06 10:00,6,5.717,5.718,5.657,5.674,14
20100401|2009-08-06 10:30,6,5.684,5.7,5.682,5.7,5
20100401|2009-08-06 11:00,6,5.696,5.696,5.676,5.686,16
20100401|2009-08-06 11:30,6,5.68,5.688,5.677,5.688,11
20100401|2009-08-06 12:00,6,5.685,5.685,5.685,5.685,1
20100401|2009-08-06 12:30,6,5.7,5.705,5.688,5.705,11
20100401|2009-08-06 13:00,6,5.665,5.679,5.648,5.648,27
20100401|2009-08-06 13:30,6,5.658,5.658,5.658,5.658,1
20100401|2009-08-06 14:00,6,5.663,5.663,5.663,5.663,1
20100401|2009-08-06 14:30,6,5.676,5.676,5.676,5.676,1
20100401|2009-08-07 07:00,7,5.658,5.658,5.658,5.658,2
20100401|2009-08-07 07:30,7,5.658,5.68,5.658,5.68,12
20100401|2009-08-07 08:00,7,5.708,5.742,5.699,5.702,26
20100401|2009-08-07 08:30,7,5.718,5.729,5.7,5.7,5
20100401|2009-08-07 09:00,7,5.669,5.674,5.655,5.674,8
20100401|2009-08-07 09:30,7,5.684,5.688,5.66,5.66,39
20100401|2009-08-07 10:00,7,5.666,5.666,5.654,5.656,9
20100401|2009-08-07 10:30,7,5.671,5.671,5.665,5.669,13
20100401|2009-08-07 11:00,7,5.647,5.647,5.647,5.647,1
20100401|2009-08-07 11:30,7,5.62,5.627,5.62,5.625,11
20100401|2009-08-07 12:00,7,5.628,5.628,5.616,5.616,54
20100401|2009-08-07 12:30,7,5.618,5.618,5.589,5.589,2
20100401|2009-08-07 13:00,7,5.6,5.61,5.593,5.606,56
20100401|2009-08-07 13:30,7,5.603,5.606,5.59,5.604,14
20100401|2009-08-07 14:30,7,5.606,5.606,5.606,5.606,3
20100401|2009-08-07 15:00,7,5.616,5.616,5.616,5.616,1
20100401|2009-08-09 21:00,10,5.625,5.625,5.625,5.625,1
20100401|2009-08-10 07:00,10,5.63,5.63,5.63,5.63,1
20100401|2009-08-10 07:30,10,5.632,5.632,5.628,5.628,3
20100401|2009-08-10 08:00,10,5.625,5.625,5.621,5.621,4
20100401|2009-08-10 08:30,10,5.644,5.644,5.636,5.636,45
20100401|2009-08-10 09:00,10,5.654,5.654,5.635,5.635,2
20100401|2009-08-10 09:30,10,5.67,5.67,5.67,5.67,1
20100401|2009-08-10 10:00,10,5.66,5.662,5.649,5.66,13
20100401|2009-08-10 10:30,10,5.67,5.67,5.669,5.67,3
20100401|2009-08-10 11:30,10,5.645,5.645,5.6,5.6,18
20100401|2009-08-10 12:30,10,5.608,5.612,5.606,5.612,11
20100401|2009-08-10 13:00,10,5.592,5.608,5.58,5.602,36
20100401|2009-08-10 13:30,10,5.6,5.607,5.6,5.607,2
20100401|2009-08-10 14:00,10,5.6,5.6,5.6,5.6,1
20100401|2009-08-10 14:30,10,5.599,5.608,5.599,5.608,2
20100401|2009-08-10 15:00,10,5.614,5.614,5.614,5.614,1
20100401|2009-08-11 07:00,11,5.646,5.646,5.646,5.646,1
20100401|2009-08-11 08:00,11,5.645,5.645,5.535,5.55,27
20100401|2009-08-11 08:30,11,5.571,5.571,5.552,5.554,50
20100401|2009-08-11 09:00,11,5.554,5.586,5.554,5.578,62
20100401|2009-08-11 09:30,11,5.559,5.567,5.559,5.56,24
20100401|2009-08-11 10:00,11,5.565,5.565,5.543,5.564,20
20100401|2009-08-11 10:30,11,5.557,5.557,5.557,5.557,1
20100401|2009-08-11 11:00,11,5.562,5.562,5.551,5.551,2
20100401|2009-08-11 11:30,11,5.576,5.576,5.576,5.576,1
20100401|2009-08-11 12:00,11,5.588,5.608,5.588,5.608,13
20100401|2009-08-11 12:30,11,5.587,5.59,5.587,5.59,2
20100401|2009-08-11 13:00,11,5.573,5.573,5.558,5.563,48
20100401|2009-08-12 07:30,12,5.538,5.538,5.535,5.535,7
20100401|2009-08-12 08:00,12,5.573,5.583,5.566,5.575,14
20100401|2009-08-12 08:30,12,5.602,5.609,5.602,5.603,23
20100401|2009-08-12 09:00,12,5.61,5.61,5.6,5.6,62
20100401|2009-08-12 09:30,12,5.588,5.59,5.58,5.59,4
20100401|2009-08-12 10:00,12,5.58,5.6,5.58,5.6,37
20100401|2009-08-12 10:30,12,5.579,5.579,5.579,5.579,1
20100401|2009-08-12 11:00,12,5.619,5.622,5.609,5.609,28
20100401|2009-08-12 11:30,12,5.599,5.604,5.595,5.604,11
20100401|2009-08-12 12:00,12,5.584,5.596,5.57,5.596,36
20100401|2009-08-12 12:30,12,5.592,5.6,5.589,5.6,7
20100401|2009-08-12 13:00,12,5.59,5.597,5.58,5.587,39
20100401|2009-08-12 13:30,12,5.581,5.583,5.581,5.582,8
20100401|2009-08-12 14:30,12,5.594,5.594,5.594,5.594,7
20100401|2009-08-13 07:30,13,5.6,5.6,5.59,5.59,5
20100401|2009-08-13 08:00,13,5.584,5.588,5.565,5.569,32
20100401|2009-08-13 08:30,13,5.566,5.571,5.556,5.571,27
20100401|2009-08-13 09:00,13,5.545,5.551,5.545,5.55,14
20100401|2009-08-13 09:30,13,5.584,5.619,5.584,5.619,2
20100401|2009-08-13 10:00,13,5.639,5.639,5.6,5.606,26
20100401|2009-08-13 10:30,13,5.599,5.6,5.59,5.59,6
20100401|2009-08-13 11:00,13,5.6,5.6,5.6,5.6,2
20100401|2009-08-13 11:30,13,5.578,5.578,5.527,5.566,18
20100401|2009-08-13 12:00,13,5.57,5.57,5.568,5.568,2
20100401|2009-08-13 12:30,13,5.57,5.584,5.57,5.581,16
20100401|2009-08-13 13:00,13,5.573,5.576,5.544,5.544,13
20100401|2009-08-13 13:30,13,5.549,5.553,5.547,5.549,21
20100401|2009-08-13 14:00,13,5.549,5.566,5.549,5.566,7
20100401|2009-08-14 08:00,14,5.562,5.567,5.562,5.567,2
20100401|2009-08-14 08:30,14,5.553,5.574,5.544,5.566,41
20100401|2009-08-14 09:00,14,5.553,5.57,5.54,5.54,35
20100401|2009-08-14 09:30,14,5.54,5.55,5.525,5.543,50
20100401|2009-08-14 10:00,14,5.53,5.538,5.53,5.534,18
20100401|2009-08-14 10:30,14,5.533,5.54,5.52,5.52,43
20100401|2009-08-14 11:00,14,5.522,5.538,5.515,5.52,35
20100401|2009-08-14 11:30,14,5.521,5.536,5.521,5.536,17
20100401|2009-08-14 12:00,14,5.533,5.533,5.533,5.533,1
20100401|2009-08-14 12:30,14,5.54,5.543,5.533,5.533,21
20100401|2009-08-14 13:00,14,5.538,5.541,5.53,5.541,7
20100401|2009-08-14 13:30,14,5.545,5.545,5.545,5.545,1
20100401|2009-08-14 14:30,14,5.554,5.558,5.553,5.558,4
20100401|2009-08-17 04:00,17,5.486,5.486,5.486,5.486,2
20100401|2009-08-17 05:30,17,5.435,5.435,5.433,5.433,2
20100401|2009-08-17 07:00,17,5.476,5.476,5.476,5.476,1
20100401|2009-08-17 07:30,17,5.474,5.474,5.469,5.469,3
20100401|2009-08-17 08:30,17,5.452,5.453,5.44,5.452,26
20100401|2009-08-17 09:00,17,5.462,5.47,5.428,5.43,31
20100401|2009-08-17 09:30,17,5.45,5.46,5.441,5.443,59
20100401|2009-08-17 10:00,17,5.454,5.456,5.442,5.448,36
20100401|2009-08-17 10:30,17,5.436,5.451,5.432,5.446,15
20100401|2009-08-17 11:00,17,5.437,5.456,5.437,5.452,39
20100401|2009-08-17 12:00,17,5.435,5.435,5.432,5.432,8
20100401|2009-08-17 12:30,17,5.446,5.446,5.445,5.445,5
20100401|2009-08-17 13:00,17,5.436,5.444,5.436,5.441,9
20100401|2009-08-17 13:30,17,5.458,5.458,5.458,5.458,2
20100401|2009-08-17 14:00,17,5.46,5.46,5.46,5.46,1
20100401|2009-08-18 07:30,18,5.431,5.431,5.431,5.431,2
20100401|2009-08-18 08:00,18,5.406,5.406,5.397,5.401,14
20100401|2009-08-18 08:30,18,5.418,5.418,5.386,5.386,69
20100401|2009-08-18 09:00,18,5.387,5.406,5.384,5.404,32
20100401|2009-08-18 09:30,18,5.407,5.407,5.4,5.4,9
20100401|2009-08-18 10:00,18,5.382,5.382,5.382,5.382,1
20100401|2009-08-18 10:30,18,5.385,5.401,5.381,5.399,38
20100401|2009-08-18 11:00,18,5.399,5.4,5.393,5.4,12
20100401|2009-08-18 11:30,18,5.408,5.408,5.401,5.401,3
20100401|2009-08-18 12:00,18,5.4,5.403,5.392,5.392,9
20100401|2009-08-18 12:30,18,5.381,5.385,5.373,5.376,39
20100401|2009-08-18 13:00,18,5.378,5.383,5.358,5.377,86
20100401|2009-08-18 13:30,18,5.379,5.382,5.367,5.381,40
20100401|2009-08-18 14:00,18,5.385,5.385,5.374,5.385,55
20100401|2009-08-18 14:30,18,5.369,5.387,5.369,5.387,4
20100401|2009-08-19 01:30,19,5.36,5.36,5.355,5.355,4
20100401|2009-08-19 03:00,19,5.355,5.355,5.35,5.35,3
20100401|2009-08-19 04:30,19,5.35,5.35,5.35,5.35,2
20100401|2009-08-19 07:00,19,5.345,5.345,5.342,5.342,4
20100401|2009-08-19 07:30,19,5.369,5.369,5.34,5.34,16
20100401|2009-08-19 08:00,19,5.35,5.362,5.346,5.352,55
20100401|2009-08-19 08:30,19,5.353,5.391,5.352,5.391,57
20100401|2009-08-19 09:00,19,5.391,5.401,5.373,5.384,71
20100401|2009-08-19 09:30,19,5.402,5.402,5.368,5.368,7
20100401|2009-08-19 10:00,19,5.369,5.37,5.359,5.359,41
20100401|2009-08-19 10:30,19,5.36,5.389,5.36,5.381,37
20100401|2009-08-19 11:00,19,5.369,5.369,5.369,5.369,1
20100401|2009-08-19 11:30,19,5.373,5.373,5.365,5.365,2
20100401|2009-08-19 12:00,19,5.37,5.37,5.37,5.37,1
20100401|2009-08-19 12:30,19,5.371,5.408,5.37,5.404,30
20100401|2009-08-19 13:00,19,5.387,5.387,5.366,5.377,44
20100401|2009-08-19 13:30,19,5.386,5.389,5.385,5.388,16
20100401|2009-08-19 14:00,19,5.401,5.401,5.401,5.401,2
20100401|2009-08-19 14:30,19,5.403,5.403,5.403,5.403,1
20100401|2009-08-19 16:00,19,5.403,5.403,5.403,5.403,1
20100401|2009-08-20 08:00,20,5.42,5.42,5.394,5.396,53
20100401|2009-08-20 08:30,20,5.395,5.398,5.395,5.398,9
20100401|2009-08-20 09:00,20,5.407,5.407,5.396,5.396,8
20100401|2009-08-20 09:30,20,5.377,5.422,5.362,5.385,64
20100401|2009-08-20 10:00,20,5.366,5.379,5.366,5.379,2
20100401|2009-08-20 10:30,20,5.38,5.381,5.37,5.376,17
20100401|2009-08-20 11:00,20,5.37,5.373,5.345,5.345,92
20100401|2009-08-20 12:00,20,5.352,5.355,5.343,5.343,29
20100401|2009-08-20 12:30,20,5.343,5.356,5.334,5.342,60
20100401|2009-08-20 13:00,20,5.349,5.352,5.344,5.344,5
20100401|2009-08-20 13:30,20,5.345,5.345,5.343,5.343,3
20100401|2009-08-20 14:00,20,5.343,5.343,5.336,5.336,8
20100401|2009-08-20 14:30,20,5.334,5.34,5.333,5.333,22
20100401|2009-08-21 01:30,21,5.333,5.333,5.333,5.333,1
20100401|2009-08-21 07:30,21,5.335,5.335,5.335,5.335,1
20100401|2009-08-21 08:30,21,5.345,5.352,5.338,5.352,9
20100401|2009-08-21 09:00,21,5.366,5.384,5.364,5.37,6
20100401|2009-08-21 09:30,21,5.371,5.371,5.356,5.36,23
20100401|2009-08-21 10:00,21,5.37,5.37,5.36,5.368,13
20100401|2009-08-21 10:30,21,5.364,5.364,5.355,5.363,11
20100401|2009-08-21 11:30,21,5.357,5.377,5.356,5.377,5
20100401|2009-08-21 12:00,21,5.377,5.377,5.344,5.361,36
20100401|2009-08-21 12:30,21,5.325,5.329,5.311,5.326,25
20100401|2009-08-21 13:00,21,5.335,5.351,5.318,5.34,48
20100401|2009-08-21 13:30,21,5.333,5.355,5.333,5.344,13
20100401|2009-08-21 14:30,21,5.356,5.356,5.348,5.348,5
20100401|2009-08-21 15:00,21,5.35,5.35,5.35,5.35,1
20100401|2009-08-21 15:30,21,5.346,5.346,5.346,5.346,1
20100401|2009-08-21 16:00,21,5.351,5.351,5.351,5.351,1
20100401|2009-08-23 23:00,24,5.31,5.31,5.31,5.31,1
20100401|2009-08-24 07:00,24,5.365,5.365,5.365,5.365,1
20100401|2009-08-24 07:30,24,5.345,5.354,5.342,5.342,11
20100401|2009-08-24 08:00,24,5.354,5.395,5.354,5.39,50
20100401|2009-08-24 08:30,24,5.397,5.445,5.385,5.388,77
20100401|2009-08-24 09:00,24,5.388,5.392,5.38,5.392,17
20100401|2009-08-24 09:30,24,5.4,5.411,5.387,5.391,28
20100401|2009-08-24 10:00,24,5.387,5.4,5.381,5.395,44
20100401|2009-08-24 10:30,24,5.398,5.411,5.398,5.407,24
20100401|2009-08-24 11:00,24,5.403,5.419,5.401,5.404,51
20100401|2009-08-24 11:30,24,5.434,5.456,5.428,5.456,16
20100401|2009-08-24 12:00,24,5.447,5.447,5.44,5.44,35
20100401|2009-08-24 12:30,24,5.419,5.427,5.419,5.427,2
20100401|2009-08-24 13:00,24,5.447,5.447,5.425,5.425,19
20100401|2009-08-24 13:30,24,5.447,5.451,5.447,5.451,4
20100401|2009-08-24 14:00,24,5.471,5.471,5.471,5.471,3
20100401|2009-08-24 14:30,24,5.471,5.471,5.467,5.467,5
20100401|2009-08-25 07:00,25,5.44,5.44,5.44,5.44,2
20100401|2009-08-25 07:30,25,5.438,5.446,5.438,5.446,4
20100401|2009-08-25 08:00,25,5.39,5.392,5.383,5.392,37
20100401|2009-08-25 09:00,25,5.395,5.395,5.385,5.385,28
20100401|2009-08-25 09:30,25,5.405,5.406,5.393,5.394,7
20100401|2009-08-25 10:00,25,5.399,5.4,5.394,5.394,10
20100401|2009-08-25 10:30,25,5.39,5.406,5.39,5.393,26
20100401|2009-08-25 11:00,25,5.39,5.395,5.39,5.395,5
20100401|2009-08-25 11:30,25,5.387,5.387,5.377,5.378,7
20100401|2009-08-25 12:00,25,5.379,5.392,5.378,5.392,54
20100401|2009-08-25 12:30,25,5.39,5.395,5.38,5.388,29
20100401|2009-08-25 13:00,25,5.39,5.41,5.385,5.41,71
20100401|2009-08-25 13:30,25,5.408,5.409,5.408,5.409,2
20100401|2009-08-25 14:00,25,5.406,5.416,5.406,5.416,2
20100401|2009-08-25 15:30,25,5.419,5.419,5.419,5.419,1
20100401|2009-08-26 07:00,26,5.368,5.368,5.368,5.368,1
20100401|2009-08-26 07:30,26,5.368,5.368,5.368,5.368,3
20100401|2009-08-26 08:00,26,5.368,5.368,5.368,5.368,2
20100401|2009-08-26 08:30,26,5.387,5.387,5.37,5.371,11
20100401|2009-08-26 09:00,26,5.371,5.389,5.371,5.388,12
20100401|2009-08-26 09:30,26,5.383,5.383,5.377,5.377,8
20100401|2009-08-26 10:00,26,5.395,5.395,5.375,5.385,54
20100401|2009-08-26 10:30,26,5.381,5.397,5.376,5.38,25
20100401|2009-08-26 11:00,26,5.38,5.38,5.376,5.377,8
20100401|2009-08-26 11:30,26,5.386,5.387,5.379,5.387,10
20100401|2009-08-26 12:00,26,5.383,5.384,5.383,5.384,14
20100401|2009-08-26 12:30,26,5.387,5.387,5.385,5.385,6
20100401|2009-08-26 13:00,26,5.4,5.426,5.394,5.426,46
20100401|2009-08-26 13:30,26,5.417,5.419,5.408,5.415,10
20100401|2009-08-26 14:00,26,5.415,5.42,5.415,5.42,6
20100401|2009-08-26 14:30,26,5.42,5.42,5.42,5.42,12
20100401|2009-08-26 15:00,26,5.415,5.415,5.413,5.413,4
20100401|2009-08-26 16:00,26,5.42,5.42,5.42,5.42,14
20100401|2009-08-27 00:30,27,5.395,5.395,5.395,5.395,1
20100401|2009-08-27 05:00,27,5.384,5.384,5.384,5.384,1
20100401|2009-08-27 07:30,27,5.395,5.395,5.39,5.39,15
20100401|2009-08-27 08:00,27,5.39,5.39,5.338,5.342,258
20100401|2009-08-27 08:30,27,5.34,5.351,5.34,5.351,6
20100401|2009-08-27 09:00,27,5.347,5.371,5.339,5.371,35
20100401|2009-08-27 09:30,27,5.33,5.334,5.29,5.295,132
20100401|2009-08-27 10:00,27,5.302,5.324,5.285,5.318,73
20100401|2009-08-27 10:30,27,5.31,5.316,5.31,5.314,16
20100401|2009-08-27 11:00,27,5.318,5.319,5.311,5.315,35
20100401|2009-08-27 11:30,27,5.318,5.324,5.317,5.319,23
20100401|2009-08-27 12:00,27,5.319,5.32,5.305,5.316,29
20100401|2009-08-27 12:30,27,5.317,5.354,5.313,5.354,84
20100401|2009-08-27 13:00,27,5.373,5.409,5.37,5.391,88
20100401|2009-08-27 13:30,27,5.39,5.39,5.39,5.39,4
20100401|2009-08-27 14:30,27,5.37,5.37,5.37,5.37,1
20100401|2009-08-27 15:00,27,5.363,5.37,5.363,5.367,6
20100401|2009-08-27 15:30,27,5.367,5.37,5.367,5.37,2
20100401|2009-08-27 19:00,28,5.4,5.4,5.4,5.4,1
20100401|2009-08-27 19:30,28,5.39,5.39,5.39,5.39,1
20100401|2009-08-28 07:30,28,5.304,5.304,5.283,5.289,16
20100401|2009-08-28 08:00,28,5.26,5.3,5.26,5.295,6
20100401|2009-08-28 08:30,28,5.304,5.304,5.283,5.283,33
20100401|2009-08-28 09:00,28,5.286,5.286,5.286,5.286,1
20100401|2009-08-28 09:30,28,5.295,5.295,5.28,5.29,9
20100401|2009-08-28 10:00,28,5.292,5.296,5.292,5.294,9
20100401|2009-08-28 10:30,28,5.268,5.268,5.268,5.268,1
20100401|2009-08-28 11:00,28,5.284,5.31,5.283,5.31,14
20100401|2009-08-28 11:30,28,5.288,5.288,5.288,5.288,1
20100401|2009-08-28 12:00,28,5.296,5.305,5.296,5.305,3
20100401|2009-08-28 13:00,28,5.31,5.31,5.286,5.286,6
20100401|2009-08-28 13:30,28,5.283,5.295,5.283,5.295,2
20100401|2009-08-28 14:00,28,5.296,5.296,5.296,5.296,1
20100401|2009-08-28 15:30,28,5.272,5.272,5.272,5.272,1
20100401|2009-08-31 05:00,31,5.25,5.25,5.25,5.25,10
20100401|2009-08-31 07:30,31,5.195,5.195,5.195,5.195,1
20100401|2009-08-31 08:00,31,5.214,5.214,5.18,5.18,2
20100401|2009-08-31 08:30,31,5.205,5.215,5.197,5.215,29
20100401|2009-08-31 09:00,31,5.207,5.234,5.192,5.192,63
20100401|2009-08-31 09:30,31,5.199,5.259,5.199,5.227,31
20100401|2009-08-31 10:00,31,5.216,5.223,5.213,5.218,10
20100401|2009-08-31 10:30,31,5.223,5.236,5.195,5.2,33
20100401|2009-08-31 11:30,31,5.208,5.208,5.201,5.201,6
20100401|2009-08-31 12:00,31,5.195,5.195,5.195,5.195,1
20100401|2009-08-31 12:30,31,5.202,5.202,5.19,5.19,35
20100401|2009-08-31 13:00,31,5.19,5.2,5.19,5.2,26
20100401|2009-08-31 13:30,31,5.2,5.201,5.199,5.201,4
20100401|2009-08-31 14:00,31,5.188,5.188,5.188,5.188,1
20100401|2009-08-31 14:30,31,5.19,5.195,5.19,5.195,4
20100401|2009-09-01 07:30,1,5.184,5.185,5.171,5.171,7
20100401|2009-09-01 08:00,1,5.158,5.165,5.157,5.157,15
20100401|2009-09-01 08:30,1,5.17,5.17,5.17,5.17,4
20100401|2009-09-01 09:00,1,5.2,5.208,5.193,5.208,15
20100401|2009-09-01 09:30,1,5.193,5.196,5.176,5.176,12
20100401|2009-09-01 10:00,1,5.181,5.181,5.107,5.107,18
20100401|2009-09-01 10:30,1,5.107,5.113,5.09,5.1,47
20100401|2009-09-01 11:00,1,5.102,5.103,5.101,5.103,5
20100401|2009-09-01 11:30,1,5.104,5.114,5.103,5.113,7
20100401|2009-09-01 12:00,1,5.111,5.114,5.089,5.089,58
20100401|2009-09-01 12:30,1,5.088,5.1,5.082,5.1,27
20100401|2009-09-01 13:00,1,5.081,5.094,5.066,5.075,108
20100401|2009-09-01 13:30,1,5.076,5.076,5.068,5.068,37
20100401|2009-09-01 14:00,1,5.074,5.074,5.065,5.065,9
20100401|2009-09-01 14:30,1,5.065,5.065,5.065,5.065,15
20100401|2009-09-01 15:00,1,5.064,5.064,5.064,5.064,2
20100401|2009-09-01 15:30,1,5.069,5.07,5.062,5.07,7
20100401|2009-09-02 07:30,2,5.05,5.05,5.05,5.05,9
20100401|2009-09-02 08:00,2,5.064,5.081,5.063,5.069,48
20100401|2009-09-02 08:30,2,5.071,5.102,5.071,5.088,88
20100401|2009-09-02 09:00,2,5.09,5.103,5.09,5.09,23
20100401|2009-09-02 09:30,2,5.107,5.114,5.104,5.105,108
20100401|2009-09-02 10:00,2,5.097,5.109,5.092,5.092,17
20100401|2009-09-02 10:30,2,5.092,5.092,5.054,5.056,167
20100401|2009-09-02 11:00,2,5.053,5.069,5.053,5.056,27
20100401|2009-09-02 11:30,2,5.052,5.052,5.052,5.052,4
20100401|2009-09-02 12:00,2,5.053,5.067,5.045,5.065,152
20100401|2009-09-02 12:30,2,5.071,5.071,5.059,5.059,8
20100401|2009-09-02 13:00,2,5.067,5.067,5.038,5.038,4
20100401|2009-09-02 13:30,2,5.034,5.034,5.028,5.028,5
20100401|2009-09-02 14:00,2,5.038,5.04,5.038,5.04,3
20100401|2009-09-02 14:30,2,5.029,5.03,5.029,5.03,9
20100401|2009-09-02 15:00,2,5.039,5.039,5.039,5.039,6
20100401|2009-09-02 19:00,3,5,5,5,5,2
20100401|2009-09-02 22:30,3,5.097,5.097,5.097,5.097,1
20100401|2009-09-03 01:30,3,5.028,5.028,5.028,5.028,1
20100401|2009-09-03 07:30,3,5.041,5.041,5.035,5.035,2
20100401|2009-09-03 08:00,3,5.06,5.06,5.06,5.06,2
20100401|2009-09-03 08:30,3,5.064,5.075,5.055,5.055,15
20100401|2009-09-03 09:00,3,5.053,5.053,5.036,5.037,91
20100401|2009-09-03 09:30,3,5,5.008,4.982,4.982,265
20100401|2009-09-03 10:00,3,4.982,4.982,4.942,4.942,389
20100401|2009-09-03 10:30,3,4.945,4.965,4.945,4.955,55
20100401|2009-09-03 11:00,3,4.955,4.955,4.94,4.943,48
20100401|2009-09-03 11:30,3,4.94,4.94,4.923,4.932,31
20100401|2009-09-03 12:00,3,4.927,4.943,4.92,4.932,170
20100401|2009-09-03 12:30,3,4.93,4.936,4.919,4.919,53
20100401|2009-09-03 13:00,3,4.926,4.93,4.88,4.895,132
20100401|2009-09-03 13:30,3,4.901,4.901,4.886,4.886,34
20100401|2009-09-03 14:00,3,4.889,4.891,4.888,4.891,4
20100401|2009-09-03 14:30,3,4.9,4.9,4.89,4.89,12
20100401|2009-09-03 15:00,3,4.89,4.89,4.886,4.887,14
20100401|2009-09-03 15:30,3,4.895,4.895,4.895,4.895,1
20100401|2009-09-04 02:30,4,4.885,4.885,4.885,4.885,4
20100401|2009-09-04 06:30,4,4.785,4.786,4.78,4.78,3
20100401|2009-09-04 07:00,4,4.785,4.815,4.785,4.81,26
20100401|2009-09-04 07:30,4,4.81,4.815,4.775,4.791,163
20100401|2009-09-04 08:00,4,4.805,4.84,4.793,4.825,73
20100401|2009-09-04 08:30,4,4.799,4.845,4.797,4.83,164
20100401|2009-09-04 09:00,4,4.833,4.835,4.822,4.83,99
20100401|2009-09-04 09:30,4,4.822,4.836,4.819,4.819,61
20100401|2009-09-04 10:00,4,4.826,4.836,4.814,4.829,49
20100401|2009-09-04 10:30,4,4.829,4.845,4.819,4.833,85
20100401|2009-09-04 11:00,4,4.833,4.858,4.821,4.838,213
20100401|2009-09-04 11:30,4,4.84,4.848,4.838,4.839,90
20100401|2009-09-04 12:00,4,4.83,4.842,4.82,4.834,159
20100401|2009-09-04 12:30,4,4.84,4.841,4.828,4.828,104
20100401|2009-09-04 13:00,4,4.835,4.872,4.835,4.872,8
20100401|2009-09-04 13:30,4,4.871,4.898,4.87,4.898,37
20100401|2009-09-04 14:00,4,4.907,4.907,4.907,4.907,1
20100401|2009-09-04 14:30,4,4.913,4.913,4.91,4.91,29
20100401|2009-09-04 15:00,4,4.911,4.911,4.903,4.903,10
20100401|2009-09-07 20:30,8,4.825,4.825,4.825,4.825,1
20100401|2009-09-08 03:30,8,4.9,4.9,4.9,4.9,2
20100401|2009-09-08 06:30,8,4.934,4.934,4.934,4.934,1
20100401|2009-09-08 07:00,8,4.964,4.964,4.95,4.96,31
20100401|2009-09-08 07:30,8,4.965,5.015,4.965,5.015,36
20100401|2009-09-08 08:00,8,5.001,5.001,4.93,4.956,158
20100401|2009-09-08 08:30,8,4.959,4.96,4.914,4.92,269
20100401|2009-09-08 09:00,8,4.91,4.935,4.91,4.935,96
20100401|2009-09-08 09:30,8,4.94,4.965,4.92,4.965,106
20100401|2009-09-08 10:00,8,4.94,4.97,4.94,4.96,76
20100401|2009-09-08 10:30,8,4.97,4.975,4.951,4.953,197
20100401|2009-09-08 11:00,8,4.964,4.977,4.96,4.97,109
20100401|2009-09-08 11:30,8,4.97,4.98,4.969,4.98,6
20100401|2009-09-08 12:00,8,4.984,4.984,4.962,4.962,3
20100401|2009-09-08 12:30,8,4.951,4.97,4.949,4.97,12
20100401|2009-09-08 13:00,8,4.956,4.971,4.94,4.954,59
20100401|2009-09-08 13:30,8,4.97,4.97,4.969,4.969,5
20100401|2009-09-08 14:00,8,4.974,4.985,4.974,4.985,4
20100401|2009-09-08 14:30,8,4.978,4.986,4.97,4.973,28
20100401|2009-09-08 15:00,8,4.987,4.987,4.987,4.987,25
20100401|2009-09-08 20:00,9,5.009,5.009,5.009,5.009,14
20100401|2009-09-08 21:00,9,5.009,5.009,5.009,5.009,2
20100401|2009-09-09 05:30,9,4.966,4.966,4.966,4.966,1
20100401|2009-09-09 06:30,9,4.966,4.992,4.966,4.992,3
20100401|2009-09-09 07:00,9,5.01,5.01,5.01,5.01,15
20100401|2009-09-09 07:30,9,5.005,5.005,5.005,5.005,3
20100401|2009-09-09 08:00,9,5.037,5.037,5.037,5.037,1
20100401|2009-09-09 08:30,9,5.038,5.045,5.02,5.037,118
20100401|2009-09-09 09:00,9,5.05,5.084,5.05,5.072,56
20100401|2009-09-09 09:30,9,5.059,5.072,5.053,5.066,57
20100401|2009-09-09 10:00,9,5.071,5.073,5.063,5.065,13
20100401|2009-09-09 10:30,9,5.075,5.091,5.075,5.089,58
20100401|2009-09-09 11:00,9,5.084,5.088,5.081,5.085,22
20100401|2009-09-09 11:30,9,5.08,5.08,5.057,5.065,28
20100401|2009-09-09 12:00,9,5.075,5.075,5.068,5.068,4
20100401|2009-09-09 12:30,9,5.068,5.068,5.027,5.04,70
20100401|2009-09-09 13:00,9,5.04,5.045,4.978,4.978,44
20100401|2009-09-09 13:30,9,4.996,4.996,4.991,4.995,35
20100401|2009-09-09 14:00,9,4.991,4.995,4.988,4.988,32
20100401|2009-09-10 07:30,10,4.991,5.007,4.99,5.007,27
20100401|2009-09-10 08:00,10,5.007,5.007,4.986,4.986,43
20100401|2009-09-10 08:30,10,4.961,4.965,4.93,4.935,120
20100401|2009-09-10 09:00,10,4.935,4.935,4.928,4.929,54
20100401|2009-09-10 09:30,10,4.936,5.039,4.936,5.03,25
20100401|2009-09-10 10:00,10,5.037,5.092,5.037,5.084,43
20100401|2009-09-10 10:30,10,5.081,5.12,5.081,5.115,83
20100401|2009-09-10 11:00,10,5.118,5.118,5.097,5.105,21
20100401|2009-09-10 11:30,10,5.105,5.162,5.102,5.162,37
20100401|2009-09-10 12:00,10,5.169,5.178,5.169,5.171,4
20100401|2009-09-10 12:30,10,5.156,5.234,5.148,5.212,47
20100401|2009-09-10 13:00,10,5.22,5.31,5.22,5.293,192
20100401|2009-09-10 13:30,10,5.3,5.323,5.3,5.322,124
20100401|2009-09-10 14:00,10,5.33,5.33,5.316,5.32,6
20100401|2009-09-11 06:00,11,5.325,5.325,5.325,5.325,5
20100401|2009-09-11 06:30,11,5.325,5.345,5.325,5.345,40
20100401|2009-09-11 07:00,11,5.262,5.262,5.262,5.262,1
20100401|2009-09-11 07:30,11,5.303,5.305,5.303,5.305,26
20100401|2009-09-11 08:00,11,5.31,5.458,5.31,5.42,189
20100401|2009-09-11 08:30,11,5.422,5.422,5.34,5.388,101
20100401|2009-09-11 09:00,11,5.382,5.395,5.351,5.394,73
20100401|2009-09-11 09:30,11,5.374,5.411,5.374,5.396,51
20100401|2009-09-11 10:00,11,5.397,5.42,5.385,5.396,150
20100401|2009-09-11 10:30,11,5.384,5.385,5.345,5.369,47
20100401|2009-09-11 11:00,11,5.305,5.307,5.262,5.262,81
20100401|2009-09-11 11:30,11,5.253,5.253,5.246,5.246,12
20100401|2009-09-11 12:00,11,5.226,5.226,5.172,5.212,57
20100401|2009-09-11 12:30,11,5.205,5.205,5.103,5.138,48
20100401|2009-09-11 13:00,11,5.134,5.134,5.101,5.126,11
20100401|2009-09-11 13:30,11,5.146,5.15,5.146,5.15,14
20100401|2009-09-11 14:00,11,5.144,5.151,5.144,5.151,26
20100401|2009-09-11 14:30,11,5.151,5.151,5.151,5.151,1
20100401|2009-09-11 15:30,11,5.158,5.158,5.158,5.158,1
20100401|2009-09-14 03:30,14,5.176,5.176,5.174,5.174,3
20100401|2009-09-14 05:00,14,5.148,5.148,5.146,5.146,27
20100401|2009-09-14 05:30,14,5.146,5.146,5.146,5.146,15
20100401|2009-09-14 06:30,14,5.173,5.173,5.173,5.173,1
20100401|2009-09-14 07:30,14,5.12,5.122,5.117,5.117,21
20100401|2009-09-14 08:00,14,5.163,5.261,5.163,5.26,66
20100401|2009-09-14 08:30,14,5.281,5.378,5.28,5.28,49
20100401|2009-09-14 09:00,14,5.268,5.319,5.268,5.3,17
20100401|2009-09-14 09:30,14,5.318,5.328,5.3,5.3,21
20100401|2009-09-14 10:00,14,5.322,5.357,5.308,5.308,50
20100401|2009-09-14 10:30,14,5.33,5.33,5.285,5.285,37
20100401|2009-09-14 11:00,14,5.308,5.311,5.299,5.306,24
20100401|2009-09-14 11:30,14,5.32,5.32,5.271,5.271,10
20100401|2009-09-14 12:00,14,5.273,5.273,5.273,5.273,1
20100401|2009-09-14 12:30,14,5.293,5.293,5.289,5.289,40
20100401|2009-09-14 13:00,14,5.262,5.319,5.262,5.314,104
20100401|2009-09-14 13:30,14,5.319,5.354,5.319,5.354,5
20100401|2009-09-14 14:00,14,5.356,5.356,5.344,5.344,28
20100401|2009-09-14 14:30,14,5.352,5.357,5.352,5.357,6
20100401|2009-09-14 15:30,14,5.39,5.39,5.35,5.35,3
20100401|2009-09-15 07:30,15,5.423,5.423,5.401,5.401,8
20100401|2009-09-15 08:00,15,5.41,5.41,5.321,5.37,120
20100401|2009-09-15 08:30,15,5.37,5.37,5.328,5.328,9
20100401|2009-09-15 09:00,15,5.314,5.314,5.265,5.265,54
20100401|2009-09-15 09:30,15,5.267,5.3,5.244,5.28,203
20100401|2009-09-15 10:00,15,5.255,5.276,5.25,5.276,30
20100401|2009-09-15 10:30,15,5.263,5.33,5.263,5.33,10
20100401|2009-09-15 11:00,15,5.327,5.327,5.32,5.32,8
20100401|2009-09-15 11:30,15,5.335,5.352,5.335,5.352,2
20100401|2009-09-15 12:00,15,5.351,5.36,5.315,5.35,42
20100401|2009-09-15 12:30,15,5.307,5.331,5.27,5.331,29
20100401|2009-09-15 13:00,15,5.262,5.262,5.253,5.253,17
20100401|2009-09-15 13:30,15,5.295,5.295,5.289,5.289,8
20100401|2009-09-15 14:00,15,5.275,5.275,5.275,5.275,1
20100401|2009-09-15 15:00,15,5.285,5.285,5.285,5.285,10
20100401|2009-09-15 15:30,15,5.249,5.249,5.249,5.249,2
20100401|2009-09-15 19:00,16,5.35,5.35,5.35,5.35,1
20100401|2009-09-16 04:00,16,5.342,5.342,5.339,5.339,2
20100401|2009-09-16 07:00,16,5.361,5.372,5.361,5.372,24
20100401|2009-09-16 07:30,16,5.342,5.35,5.335,5.335,66
20100401|2009-09-16 08:00,16,5.35,5.369,5.33,5.368,111
20100401|2009-09-16 08:30,16,5.345,5.348,5.317,5.343,102
20100401|2009-09-16 09:00,16,5.343,5.37,5.343,5.355,55
20100401|2009-09-16 09:30,16,5.356,5.412,5.346,5.346,454
20100401|2009-09-16 10:00,16,5.36,5.365,5.338,5.356,76
20100401|2009-09-16 10:30,16,5.362,5.399,5.348,5.399,20
20100401|2009-09-16 11:00,16,5.419,5.469,5.419,5.459,24
20100401|2009-09-16 11:30,16,5.43,5.43,5.43,5.43,1
20100401|2009-09-16 12:00,16,5.433,5.463,5.432,5.44,13
20100401|2009-09-16 12:30,16,5.436,5.436,5.399,5.423,14
20100401|2009-09-16 13:00,16,5.44,5.565,5.44,5.565,143
20100401|2009-09-16 13:30,16,5.559,5.579,5.545,5.579,40
20100401|2009-09-16 14:00,16,5.562,5.57,5.558,5.564,14
20100401|2009-09-16 14:30,16,5.57,5.57,5.554,5.554,2
20100401|2009-09-16 15:00,16,5.55,5.55,5.55,5.55,1
20100401|2009-09-17 00:30,17,5.53,5.53,5.53,5.53,1
20100401|2009-09-17 05:00,17,5.538,5.538,5.538,5.538,1
20100401|2009-09-17 06:30,17,5.571,5.571,5.571,5.571,1
20100401|2009-09-17 07:00,17,5.57,5.57,5.57,5.57,1
20100401|2009-09-17 07:30,17,5.57,5.575,5.554,5.554,28
20100401|2009-09-17 08:00,17,5.525,5.525,5.473,5.473,32
20100401|2009-09-17 08:30,17,5.48,5.495,5.446,5.495,52
20100401|2009-09-17 09:00,17,5.49,5.515,5.476,5.491,51
20100401|2009-09-17 09:30,17,5.515,5.635,5.445,5.476,69
20100401|2009-09-17 10:00,17,5.465,5.48,5.441,5.48,18
20100401|2009-09-17 10:30,17,5.481,5.481,5.441,5.441,11
20100401|2009-09-17 11:00,17,5.435,5.48,5.435,5.48,26
20100401|2009-09-17 11:30,17,5.498,5.5,5.47,5.47,16
20100401|2009-09-17 12:00,17,5.471,5.471,5.43,5.465,20
20100401|2009-09-17 12:30,17,5.458,5.483,5.458,5.472,16
20100401|2009-09-17 13:00,17,5.455,5.465,5.363,5.363,68
20100401|2009-09-17 13:30,17,5.368,5.409,5.368,5.377,7
20100401|2009-09-17 14:00,17,5.373,5.39,5.373,5.388,6
20100401|2009-09-17 14:30,17,5.395,5.395,5.395,5.395,1
20100401|2009-09-17 15:00,17,5.375,5.375,5.375,5.375,1
20100401|2009-09-18 03:30,18,5.417,5.417,5.415,5.415,10
20100401|2009-09-18 04:00,18,5.415,5.415,5.415,5.415,5
20100401|2009-09-18 04:30,18,5.415,5.415,5.415,5.415,18
20100401|2009-09-18 05:00,18,5.417,5.417,5.417,5.417,14
20100401|2009-09-18 05:30,18,5.415,5.415,5.415,5.415,1
20100401|2009-09-18 06:00,18,5.425,5.425,5.425,5.425,10
20100401|2009-09-18 06:30,18,5.438,5.438,5.4,5.4,2
20100401|2009-09-18 07:00,18,5.4,5.43,5.4,5.42,5
20100401|2009-09-18 07:30,18,5.42,5.428,5.397,5.428,20
20100401|2009-09-18 08:00,18,5.477,5.477,5.439,5.439,24
20100401|2009-09-18 08:30,18,5.472,5.473,5.41,5.41,18
20100401|2009-09-18 09:00,18,5.395,5.406,5.375,5.395,96
20100401|2009-09-18 09:30,18,5.405,5.414,5.405,5.414,5
20100401|2009-09-18 10:00,18,5.424,5.425,5.41,5.42,11
20100401|2009-09-18 10:30,18,5.424,5.485,5.42,5.473,86
20100401|2009-09-18 11:00,18,5.472,5.472,5.459,5.459,11
20100401|2009-09-18 11:30,18,5.491,5.491,5.491,5.491,6
20100401|2009-09-18 12:00,18,5.476,5.49,5.46,5.49,75
20100401|2009-09-18 12:30,18,5.491,5.52,5.485,5.506,41
20100401|2009-09-18 13:00,18,5.546,5.58,5.509,5.555,65
20100401|2009-09-18 13:30,18,5.545,5.556,5.54,5.553,37
20100401|2009-09-18 14:30,18,5.522,5.522,5.522,5.522,1
20100401|2009-09-18 15:00,18,5.515,5.515,5.515,5.515,1
20100401|2009-09-21 02:00,21,5.516,5.516,5.516,5.516,3
20100401|2009-09-21 03:00,21,5.513,5.513,5.511,5.511,3
20100401|2009-09-21 03:30,21,5.511,5.511,5.499,5.499,4
20100401|2009-09-21 04:00,21,5.499,5.499,5.499,5.499,37
20100401|2009-09-21 07:00,21,5.509,5.509,5.509,5.509,1
20100401|2009-09-21 07:30,21,5.495,5.495,5.495,5.495,3
20100401|2009-09-21 08:00,21,5.475,5.497,5.473,5.493,30
20100401|2009-09-21 08:30,21,5.485,5.5,5.431,5.45,113
20100401|2009-09-21 09:00,21,5.427,5.476,5.42,5.476,8
20100401|2009-09-21 09:30,21,5.499,5.517,5.465,5.465,39
20100401|2009-09-21 10:00,21,5.47,5.492,5.47,5.483,44
20100401|2009-09-21 10:30,21,5.508,5.537,5.504,5.521,9
20100401|2009-09-21 11:00,21,5.511,5.512,5.499,5.499,14
20100401|2009-09-21 11:30,21,5.496,5.531,5.496,5.514,21
20100401|2009-09-21 12:00,21,5.485,5.518,5.475,5.518,24
20100401|2009-09-21 12:30,21,5.49,5.494,5.466,5.466,52
20100401|2009-09-21 13:00,21,5.451,5.451,5.404,5.41,20
20100401|2009-09-21 13:30,21,5.41,5.422,5.409,5.422,15
20100401|2009-09-21 14:00,21,5.434,5.435,5.431,5.435,3
20100401|2009-09-21 14:30,21,5.44,5.44,5.423,5.423,11
20100401|2009-09-22 02:30,22,5.498,5.498,5.498,5.498,1
20100401|2009-09-22 03:00,22,5.508,5.509,5.508,5.509,3
20100401|2009-09-22 07:00,22,5.505,5.505,5.505,5.505,2
20100401|2009-09-22 07:30,22,5.492,5.503,5.492,5.503,6
20100401|2009-09-22 08:00,22,5.504,5.504,5.469,5.478,34
20100401|2009-09-22 08:30,22,5.476,5.484,5.401,5.421,59
20100401|2009-09-22 09:00,22,5.435,5.453,5.41,5.425,17
20100401|2009-09-22 09:30,22,5.404,5.42,5.387,5.42,58
20100401|2009-09-22 10:00,22,5.409,5.443,5.409,5.44,26
20100401|2009-09-22 10:30,22,5.431,5.455,5.431,5.455,3
20100401|2009-09-22 11:00,22,5.461,5.485,5.46,5.481,19
20100401|2009-09-22 11:30,22,5.469,5.495,5.468,5.495,15
20100401|2009-09-22 12:00,22,5.48,5.48,5.45,5.45,26
20100401|2009-09-22 12:30,22,5.45,5.463,5.444,5.445,36
20100401|2009-09-22 13:00,22,5.445,5.505,5.445,5.505,60
20100401|2009-09-22 13:30,22,5.505,5.52,5.502,5.52,28
20100401|2009-09-22 14:00,22,5.52,5.526,5.52,5.526,4
20100401|2009-09-22 15:00,22,5.535,5.535,5.535,5.535,1
20100401|2009-09-22 15:30,22,5.535,5.535,5.535,5.535,2
20100401|2009-09-23 07:30,23,5.6,5.619,5.6,5.612,3
20100401|2009-09-23 08:00,23,5.625,5.627,5.625,5.627,2
20100401|2009-09-23 08:30,23,5.63,5.63,5.612,5.613,20
20100401|2009-09-23 09:00,23,5.613,5.658,5.613,5.645,50
20100401|2009-09-23 09:30,23,5.625,5.642,5.625,5.641,134
20100401|2009-09-23 10:00,23,5.63,5.637,5.595,5.61,30
20100401|2009-09-23 10:30,23,5.615,5.62,5.606,5.62,35
20100401|2009-09-23 11:00,23,5.642,5.645,5.628,5.635,38
20100401|2009-09-23 11:30,23,5.635,5.671,5.635,5.671,15
20100401|2009-09-23 12:00,23,5.69,5.69,5.665,5.68,44
20100401|2009-09-23 12:30,23,5.68,5.685,5.68,5.68,18
20100401|2009-09-23 13:00,23,5.696,5.696,5.67,5.688,63
20100401|2009-09-23 13:30,23,5.697,5.705,5.691,5.691,11
20100401|2009-09-23 14:00,23,5.69,5.69,5.69,5.69,1
20100401|2009-09-23 14:30,23,5.685,5.685,5.67,5.67,4
20100401|2009-09-23 15:00,23,5.67,5.674,5.668,5.674,6
20100401|2009-09-23 15:30,23,5.669,5.669,5.669,5.669,1
20100401|2009-09-23 16:00,23,5.651,5.661,5.651,5.661,3
20100401|2009-09-24 03:00,24,5.681,5.681,5.645,5.645,41
20100401|2009-09-24 03:30,24,5.643,5.643,5.64,5.64,4
20100401|2009-09-24 07:00,24,5.703,5.703,5.703,5.703,1
20100401|2009-09-24 07:30,24,5.686,5.686,5.685,5.685,5
20100401|2009-09-24 08:00,24,5.708,5.714,5.665,5.689,113
20100401|2009-09-24 08:30,24,5.687,5.687,5.671,5.683,9
20100401|2009-09-24 09:00,24,5.68,5.68,5.643,5.651,69
20100401|2009-09-24 09:30,24,5.651,5.771,5.65,5.767,60
20100401|2009-09-24 10:00,24,5.76,5.76,5.718,5.718,40
20100401|2009-09-24 10:30,24,5.726,5.726,5.705,5.72,62
20100401|2009-09-24 11:00,24,5.718,5.72,5.7,5.707,63
20100401|2009-09-24 11:30,24,5.729,5.73,5.729,5.73,2
20100401|2009-09-24 12:00,24,5.753,5.809,5.753,5.8,157
20100401|2009-09-24 12:30,24,5.829,5.832,5.796,5.832,25
20100401|2009-09-24 13:00,24,5.817,5.822,5.798,5.817,52
20100401|2009-09-24 13:30,24,5.823,5.823,5.812,5.812,2
20100401|2009-09-24 14:00,24,5.826,5.826,5.813,5.813,8
20100401|2009-09-24 14:30,24,5.808,5.813,5.801,5.805,17
20100401|2009-09-24 15:00,24,5.805,5.805,5.805,5.805,1
20100401|2009-09-24 15:30,24,5.82,5.82,5.82,5.82,1
20100401|2009-09-25 02:30,25,5.846,5.846,5.846,5.846,1
20100401|2009-09-25 06:30,25,5.875,5.875,5.875,5.875,1
20100401|2009-09-25 07:00,25,5.879,5.879,5.879,5.879,1
20100401|2009-09-25 07:30,25,5.896,5.896,5.88,5.891,14
20100401|2009-09-25 08:00,25,5.882,5.882,5.849,5.85,65
20100401|2009-09-25 08:30,25,5.83,5.85,5.818,5.85,20
20100401|2009-09-25 09:00,25,5.863,5.863,5.842,5.842,64
20100401|2009-09-25 09:30,25,5.799,5.813,5.79,5.803,34
20100401|2009-09-25 10:00,25,5.788,5.788,5.749,5.765,74
20100401|2009-09-25 10:30,25,5.785,5.791,5.749,5.766,59
20100401|2009-09-25 11:00,25,5.763,5.775,5.759,5.762,26
20100401|2009-09-25 11:30,25,5.772,5.772,5.772,5.772,1
20100401|2009-09-25 12:00,25,5.743,5.748,5.743,5.748,3
20100401|2009-09-25 12:30,25,5.762,5.817,5.762,5.817,9
20100401|2009-09-25 13:00,25,5.819,5.883,5.819,5.875,40
20100401|2009-09-25 13:30,25,5.87,5.87,5.87,5.87,2
20100401|2009-09-25 14:00,25,5.871,5.875,5.86,5.86,5
20100401|2009-09-25 14:30,25,5.863,5.876,5.863,5.876,9
20100401|2009-09-25 15:00,25,5.876,5.876,5.876,5.876,6
20100401|2009-09-27 22:00,28,5.905,5.905,5.905,5.905,1
20100401|2009-09-28 07:30,28,5.872,5.872,5.86,5.86,5
20100401|2009-09-28 08:00,28,5.845,5.872,5.842,5.861,75
20100401|2009-09-28 08:30,28,5.83,5.841,5.807,5.807,31
20100401|2009-09-28 09:00,28,5.8,5.836,5.797,5.801,80
20100401|2009-09-28 09:30,28,5.801,5.813,5.774,5.788,29
20100401|2009-09-28 10:00,28,5.791,5.814,5.791,5.808,30
20100401|2009-09-28 10:30,28,5.815,5.819,5.814,5.815,21
20100401|2009-09-28 11:00,28,5.826,5.826,5.805,5.81,24
20100401|2009-09-28 11:30,28,5.816,5.816,5.808,5.815,12
20100401|2009-09-28 12:00,28,5.782,5.782,5.771,5.771,2
20100401|2009-09-28 12:30,28,5.787,5.818,5.787,5.818,15
20100401|2009-09-28 13:00,28,5.832,5.84,5.814,5.816,27
20100401|2009-09-28 13:30,28,5.828,5.843,5.826,5.834,24
20100401|2009-09-28 14:00,28,5.833,5.841,5.832,5.839,19
20100401|2009-09-28 15:30,28,5.82,5.82,5.82,5.82,2
20100401|2009-09-28 16:00,28,5.824,5.824,5.824,5.824,1
20100401|2009-09-29 05:30,29,5.802,5.802,5.802,5.802,2
20100401|2009-09-29 07:30,29,5.731,5.731,5.687,5.709,6
20100401|2009-09-29 08:00,29,5.717,5.717,5.68,5.68,14
20100401|2009-09-29 08:30,29,5.717,5.739,5.696,5.696,32
20100401|2009-09-29 09:00,29,5.697,5.75,5.697,5.741,50
20100401|2009-09-29 09:30,29,5.757,5.894,5.757,5.855,109
20100401|2009-09-29 10:00,29,5.86,5.927,5.86,5.887,166
20100401|2009-09-29 10:30,29,5.87,5.882,5.841,5.872,63
20100401|2009-09-29 11:00,29,5.9,5.901,5.89,5.89,4
20100401|2009-09-29 11:30,29,5.891,5.891,5.891,5.891,1
20100401|2009-09-29 12:00,29,5.921,5.929,5.91,5.91,49
20100401|2009-09-29 12:30,29,5.95,5.95,5.937,5.937,27
20100401|2009-09-29 13:00,29,5.937,5.937,5.871,5.895,40
20100401|2009-09-29 13:30,29,5.89,5.89,5.875,5.875,2
20100401|2009-09-29 14:00,29,5.893,5.894,5.893,5.894,4
20100401|2009-09-29 14:30,29,5.889,5.889,5.887,5.887,6
20100401|2009-09-29 15:00,29,5.89,5.89,5.885,5.885,4
20100401|2009-09-29 22:30,30,5.925,5.925,5.925,5.925,1
20100401|2009-09-30 03:00,30,5.925,5.925,5.925,5.925,2
20100401|2009-09-30 03:30,30,5.901,5.901,5.899,5.899,3
20100401|2009-09-30 04:00,30,5.899,5.899,5.899,5.899,6
20100401|2009-09-30 04:30,30,5.901,5.901,5.9,5.9,19
20100401|2009-09-30 05:00,30,5.901,5.901,5.899,5.899,15
20100401|2009-09-30 06:00,30,5.895,5.895,5.895,5.895,1
20100401|2009-09-30 07:00,30,5.84,5.84,5.802,5.802,5
20100401|2009-09-30 07:30,30,5.814,5.814,5.792,5.809,3
20100401|2009-09-30 08:00,30,5.86,5.889,5.86,5.866,12
20100401|2009-09-30 08:30,30,5.878,5.888,5.842,5.843,42
20100401|2009-09-30 09:00,30,5.865,5.865,5.84,5.847,174
20100401|2009-09-30 09:30,30,5.85,5.885,5.85,5.881,182
20100401|2009-09-30 10:00,30,5.899,5.938,5.899,5.925,26
20100401|2009-09-30 10:30,30,5.933,5.937,5.926,5.935,50
20100401|2009-09-30 11:00,30,5.908,5.908,5.897,5.904,4
20100401|2009-09-30 11:30,30,5.905,5.905,5.895,5.9,17
20100401|2009-09-30 12:00,30,5.9,5.9,5.875,5.875,12
20100401|2009-09-30 12:30,30,5.891,5.917,5.885,5.889,21
20100401|2009-09-30 13:00,30,5.889,5.921,5.889,5.918,37
20100401|2009-09-30 13:30,30,5.91,5.91,5.904,5.904,39
20100401|2009-09-30 14:00,30,5.915,5.915,5.9,5.9,4
20100401|2009-09-30 14:30,30,5.889,5.889,5.889,5.889,2
20100401|2009-10-01 06:30,1,5.802,5.802,5.8,5.8,2
20100401|2009-10-01 07:00,1,5.796,5.796,5.77,5.776,11
20100401|2009-10-01 07:30,1,5.788,5.788,5.77,5.77,5
20100401|2009-10-01 08:00,1,5.764,5.77,5.651,5.67,26
20100401|2009-10-01 08:30,1,5.735,5.735,5.705,5.732,25
20100401|2009-10-01 09:00,1,5.732,5.759,5.732,5.742,6
20100401|2009-10-01 09:30,1,5.65,5.694,5.649,5.65,23
20100401|2009-10-01 10:00,1,5.629,5.647,5.626,5.647,28
20100401|2009-10-01 10:30,1,5.651,5.663,5.638,5.64,33
20100401|2009-10-01 11:00,1,5.651,5.665,5.651,5.665,53
20100401|2009-10-01 11:30,1,5.669,5.706,5.669,5.682,62
20100401|2009-10-01 12:00,1,5.664,5.664,5.655,5.655,6
20100401|2009-10-01 12:30,1,5.669,5.669,5.635,5.635,8
20100401|2009-10-01 13:00,1,5.64,5.665,5.64,5.649,40
20100401|2009-10-01 13:30,1,5.658,5.658,5.658,5.658,1
20100401|2009-10-01 14:00,1,5.648,5.674,5.648,5.674,8
20100401|2009-10-01 15:30,1,5.655,5.655,5.655,5.655,1
20100401|2009-10-02 01:00,2,5.616,5.616,5.604,5.604,8
20100401|2009-10-02 06:00,2,5.636,5.636,5.636,5.636,1
20100401|2009-10-02 06:30,2,5.637,5.637,5.632,5.632,10
20100401|2009-10-02 07:00,2,5.565,5.565,5.563,5.563,3
20100401|2009-10-02 07:30,2,5.553,5.575,5.553,5.575,12
20100401|2009-10-02 08:00,2,5.616,5.705,5.616,5.705,13
20100401|2009-10-02 08:30,2,5.69,5.749,5.676,5.749,9
20100401|2009-10-02 09:00,2,5.765,5.796,5.731,5.768,65
20100401|2009-10-02 09:30,2,5.781,5.798,5.744,5.744,76
20100401|2009-10-02 10:00,2,5.74,5.749,5.699,5.736,47
20100401|2009-10-02 10:30,2,5.736,5.758,5.736,5.754,24
20100401|2009-10-02 11:00,2,5.746,5.749,5.72,5.74,11
20100401|2009-10-02 11:30,2,5.745,5.745,5.717,5.725,15
20100401|2009-10-02 12:00,2,5.77,5.77,5.744,5.749,12
20100401|2009-10-02 12:30,2,5.749,5.777,5.749,5.763,27
20100401|2009-10-02 13:00,2,5.759,5.81,5.75,5.81,131
20100401|2009-10-02 13:30,2,5.797,5.797,5.795,5.795,6
20100401|2009-10-02 14:00,2,5.8,5.806,5.795,5.806,32
20100401|2009-10-02 14:30,2,5.796,5.802,5.796,5.797,4
20100401|2009-10-02 15:00,2,5.804,5.805,5.804,5.805,4
20100401|2009-10-02 15:30,2,5.798,5.798,5.798,5.798,1
20100401|2009-10-04 17:30,5,5.78,5.78,5.78,5.78,1
20100401|2009-10-05 02:00,5,5.78,5.78,5.78,5.78,14
20100401|2009-10-05 06:00,5,5.814,5.814,5.814,5.814,1
20100401|2009-10-05 06:30,5,5.85,5.85,5.85,5.85,1
20100401|2009-10-05 07:30,5,5.801,5.801,5.782,5.782,2
20100401|2009-10-05 08:00,5,5.84,5.893,5.825,5.892,265
20100401|2009-10-05 08:30,5,5.87,5.93,5.87,5.88,291
20100401|2009-10-05 09:00,5,5.889,5.915,5.869,5.869,73
20100401|2009-10-05 09:30,5,5.899,5.945,5.893,5.921,155
20100401|2009-10-05 10:00,5,5.96,5.964,5.935,5.95,531
20100401|2009-10-05 10:30,5,5.974,5.974,5.944,5.944,2
20100401|2009-10-05 11:00,5,5.926,5.926,5.87,5.87,21
20100401|2009-10-05 11:30,5,5.87,5.874,5.857,5.871,91
20100401|2009-10-05 12:00,5,5.86,5.86,5.86,5.86,8
20100401|2009-10-05 12:30,5,5.912,5.934,5.908,5.934,10
20100401|2009-10-05 13:00,5,5.9,5.924,5.897,5.917,28
20100401|2009-10-05 13:30,5,5.915,5.932,5.915,5.927,9
20100401|2009-10-05 14:00,5,5.928,5.935,5.928,5.928,11
20100401|2009-10-05 14:30,5,5.932,5.935,5.932,5.935,4
20100401|2009-10-05 15:00,5,5.968,5.968,5.945,5.96,7
20100401|2009-10-05 15:30,5,5.932,5.932,5.932,5.932,3
20100401|2009-10-05 16:00,5,5.924,5.924,5.924,5.924,1
20100401|2009-10-05 17:30,6,5.92,5.92,5.92,5.92,4
20100401|2009-10-05 18:00,6,5.92,5.92,5.92,5.92,8
20100401|2009-10-05 18:30,6,5.9,5.9,5.9,5.9,1
20100401|2009-10-05 21:30,6,5.92,5.92,5.92,5.92,13
20100401|2009-10-06 05:30,6,5.97,5.97,5.97,5.97,25
20100401|2009-10-06 06:00,6,5.97,5.97,5.97,5.97,1
20100401|2009-10-06 07:30,6,5.97,6,5.97,6,36
20100401|2009-10-06 08:00,6,6,6,5.902,5.902,43
20100401|2009-10-06 08:30,6,5.935,5.945,5.917,5.92,99
20100401|2009-10-06 09:00,6,5.9,5.92,5.871,5.898,138
20100401|2009-10-06 09:30,6,5.898,5.906,5.898,5.901,34
20100401|2009-10-06 10:00,6,5.928,5.951,5.928,5.945,15
20100401|2009-10-06 10:30,6,5.946,5.95,5.927,5.939,28
20100401|2009-10-06 11:00,6,5.929,5.929,5.92,5.92,2
20100401|2009-10-06 11:30,6,5.925,5.925,5.896,5.905,21
20100401|2009-10-06 12:00,6,5.891,5.891,5.84,5.858,33
20100401|2009-10-06 12:30,6,5.83,5.835,5.785,5.804,70
20100401|2009-10-06 13:00,6,5.827,5.845,5.781,5.84,93
20100401|2009-10-06 13:30,6,5.833,5.833,5.826,5.83,10
20100401|2009-10-06 14:00,6,5.835,5.842,5.835,5.842,3
20100401|2009-10-06 14:30,6,5.836,5.836,5.836,5.836,2
20100401|2009-10-06 15:00,6,5.836,5.836,5.836,5.836,3
20100401|2009-10-06 19:30,7,5.89,5.89,5.89,5.89,3
20100401|2009-10-07 02:00,7,5.89,5.89,5.89,5.89,19
20100401|2009-10-07 03:30,7,5.89,5.89,5.89,5.89,12
20100401|2009-10-07 05:30,7,5.89,5.89,5.89,5.89,11
20100401|2009-10-07 06:30,7,5.89,5.89,5.89,5.89,5
20100401|2009-10-07 07:00,7,5.89,5.9,5.89,5.9,113
20100401|2009-10-07 07:30,7,5.91,5.91,5.901,5.901,19
20100401|2009-10-07 08:00,7,5.901,5.955,5.901,5.953,38
20100401|2009-10-07 08:30,7,5.935,5.935,5.905,5.92,176
20100401|2009-10-07 09:00,7,5.939,5.939,5.923,5.923,10
20100401|2009-10-07 09:30,7,5.901,5.908,5.901,5.908,129
20100401|2009-10-07 10:00,7,5.928,5.93,5.909,5.924,56
20100401|2009-10-07 10:30,7,5.904,5.91,5.89,5.89,21
20100401|2009-10-07 11:00,7,5.893,5.92,5.891,5.92,84
20100401|2009-10-07 11:30,7,5.879,5.914,5.879,5.914,30
20100401|2009-10-07 12:00,7,5.901,5.909,5.869,5.875,10
20100401|2009-10-07 12:30,7,5.855,5.855,5.852,5.852,2
20100401|2009-10-07 13:00,7,5.879,5.914,5.878,5.913,29
20100401|2009-10-07 13:30,7,5.899,5.923,5.899,5.915,39
20100401|2009-10-07 14:00,7,5.918,5.918,5.918,5.918,1
20100401|2009-10-07 14:30,7,5.924,5.924,5.924,5.924,5
20100401|2009-10-07 15:30,7,5.91,5.91,5.91,5.91,1
20100401|2009-10-07 16:00,7,5.911,5.911,5.911,5.911,1
20100401|2009-10-08 03:00,8,5.955,5.955,5.955,5.955,1
20100401|2009-10-08 06:30,8,5.959,5.969,5.959,5.969,6
20100401|2009-10-08 07:00,8,5.977,5.977,5.954,5.954,7
20100401|2009-10-08 07:30,8,5.956,5.98,5.948,5.98,89
20100401|2009-10-08 08:00,8,5.951,5.965,5.918,5.918,75
20100401|2009-10-08 08:30,8,5.924,5.933,5.892,5.892,39
20100401|2009-10-08 09:00,8,5.885,5.894,5.885,5.894,9
20100401|2009-10-08 09:30,8,5.936,5.994,5.936,5.976,85
20100401|2009-10-08 10:00,8,5.983,6,5.972,5.982,54
20100401|2009-10-08 10:30,8,5.98,5.993,5.94,5.961,47
20100401|2009-10-08 11:00,8,5.93,5.98,5.918,5.98,126
20100401|2009-10-08 11:30,8,5.965,5.99,5.965,5.986,47
20100401|2009-10-08 12:00,8,5.981,6.006,5.981,6.006,13
20100401|2009-10-08 12:30,8,6.019,6.019,5.975,5.983,22
20100401|2009-10-08 13:00,8,5.995,6.002,5.962,5.965,14
20100401|2009-10-08 13:30,8,5.97,5.973,5.97,5.97,6
20100401|2009-10-08 14:00,8,5.98,5.98,5.98,5.98,3
20100401|2009-10-08 14:30,8,5.981,5.981,5.973,5.973,2
20100401|2009-10-08 17:00,9,5.978,5.978,5.978,5.978,1
20100401|2009-10-08 17:30,9,5.978,5.978,5.978,5.978,2
20100401|2009-10-08 18:00,9,5.978,5.978,5.978,5.978,7
20100401|2009-10-12 06:30,12,5.979,5.979,5.979,5.979,1
20100401|2009-10-12 07:00,12,5.967,5.97,5.935,5.935,35
20100401|2009-10-12 07:30,12,5.911,5.92,5.91,5.92,1003
20100401|2009-10-12 08:00,12,5.94,5.94,5.94,5.94,10
20100401|2009-10-12 08:30,12,5.956,5.96,5.944,5.949,76
20100401|2009-10-12 09:00,12,5.949,5.972,5.948,5.972,167
20100401|2009-10-12 09:30,12,6.001,6.017,5.985,5.987,63
20100401|2009-10-12 10:00,12,5.994,6.002,5.993,5.999,13
20100401|2009-10-12 10:30,12,6.002,6.002,5.976,5.979,15
20100401|2009-10-12 11:00,12,6.018,6.018,5.997,5.997,14
20100401|2009-10-12 11:30,12,6.011,6.011,6.004,6.006,10
20100401|2009-10-12 12:00,12,5.996,6.004,5.996,6.004,3
20100401|2009-10-12 12:30,12,5.999,6.008,5.992,6.008,14
20100401|2009-10-12 13:00,12,6.019,6.037,5.983,5.983,45
20100401|2009-10-12 13:30,12,5.98,5.992,5.98,5.992,21
20100401|2009-10-12 14:00,12,5.989,5.992,5.989,5.992,15
20100401|2009-10-12 14:30,12,5.99,5.992,5.99,5.992,5
20100401|2009-10-12 15:30,12,5.985,5.985,5.985,5.985,3
20100401|2009-10-13 05:30,13,6.028,6.03,6.028,6.03,6
20100401|2009-10-13 06:00,13,6.058,6.085,6.058,6.085,84
20100401|2009-10-13 06:30,13,6.05,6.05,6.05,6.05,1
20100401|2009-10-13 07:00,13,5.985,5.986,5.985,5.986,3
20100401|2009-10-13 07:30,13,5.975,5.981,5.975,5.975,7
20100401|2009-10-13 08:00,13,5.975,5.975,5.816,5.84,53
20100401|2009-10-13 08:30,13,5.827,5.834,5.816,5.821,20
20100401|2009-10-13 09:00,13,5.822,5.845,5.82,5.836,34
20100401|2009-10-13 09:30,13,5.833,5.844,5.81,5.815,8
20100401|2009-10-13 10:00,13,5.803,5.803,5.77,5.781,132
20100401|2009-10-13 10:30,13,5.783,5.801,5.774,5.793,31
20100401|2009-10-13 11:00,13,5.802,5.802,5.78,5.78,29
20100401|2009-10-13 11:30,13,5.783,5.788,5.776,5.788,21
20100401|2009-10-13 12:00,13,5.79,5.79,5.765,5.767,9
20100401|2009-10-13 12:30,13,5.756,5.77,5.75,5.77,41
20100401|2009-10-13 13:00,13,5.779,5.807,5.764,5.802,49
20100401|2009-10-13 13:30,13,5.799,5.8,5.784,5.784,4
20100401|2009-10-13 14:00,13,5.784,5.794,5.783,5.783,34
20100401|2009-10-13 14:30,13,5.802,5.802,5.802,5.802,3
20100401|2009-10-13 15:00,13,5.81,5.81,5.81,5.81,1
20100401|2009-10-13 15:30,13,5.817,5.817,5.817,5.817,1
20100401|2009-10-14 06:30,14,5.841,5.841,5.78,5.78,4
20100401|2009-10-14 07:30,14,5.78,5.8,5.776,5.776,12
20100401|2009-10-14 08:00,14,5.82,5.847,5.8,5.8,42
20100401|2009-10-14 08:30,14,5.788,5.789,5.688,5.721,55
20100401|2009-10-14 09:00,14,5.72,5.729,5.708,5.729,19
20100401|2009-10-14 10:00,14,5.719,5.719,5.68,5.68,25
20100401|2009-10-14 10:30,14,5.68,5.694,5.665,5.665,79
20100401|2009-10-14 11:00,14,5.664,5.677,5.644,5.654,71
20100401|2009-10-14 11:30,14,5.665,5.67,5.665,5.67,10
20100401|2009-10-14 12:00,14,5.689,5.689,5.681,5.684,25
20100401|2009-10-14 12:30,14,5.685,5.702,5.685,5.695,21
20100401|2009-10-14 13:00,14,5.688,5.688,5.663,5.684,20
20100401|2009-10-14 13:30,14,5.685,5.685,5.684,5.685,17
20100401|2009-10-14 14:00,14,5.682,5.685,5.68,5.685,17
20100401|2009-10-14 14:30,14,5.683,5.683,5.683,5.683,2
20100401|2009-10-14 15:00,14,5.683,5.683,5.683,5.683,1
20100401|2009-10-15 07:00,15,5.625,5.625,5.62,5.62,2
20100401|2009-10-15 07:30,15,5.672,5.698,5.639,5.645,58
20100401|2009-10-15 08:00,15,5.645,5.726,5.645,5.726,59
20100401|2009-10-15 08:30,15,5.7,5.731,5.699,5.731,9
20100401|2009-10-15 09:00,15,5.727,5.755,5.724,5.755,108
20100401|2009-10-15 09:30,15,5.675,5.675,5.608,5.651,118
20100401|2009-10-15 10:00,15,5.667,5.679,5.647,5.657,18
20100401|2009-10-15 10:30,15,5.645,5.68,5.645,5.68,74
20100401|2009-10-15 11:00,15,5.695,5.74,5.695,5.74,22
20100401|2009-10-15 11:30,15,5.734,5.746,5.734,5.745,13
20100401|2009-10-15 12:00,15,5.755,5.755,5.712,5.712,8
20100401|2009-10-15 12:30,15,5.724,5.73,5.701,5.721,10
20100401|2009-10-15 13:00,15,5.734,5.734,5.711,5.724,52
20100401|2009-10-15 13:30,15,5.739,5.739,5.739,5.739,1
20100401|2009-10-15 14:00,15,5.743,5.756,5.743,5.756,16
20100401|2009-10-15 14:30,15,5.757,5.759,5.753,5.753,11
20100401|2009-10-15 15:00,15,5.742,5.742,5.735,5.735,2
20100401|2009-10-16 08:00,16,5.739,5.823,5.739,5.808,113
20100401|2009-10-16 08:30,16,5.809,5.9,5.809,5.885,63
20100401|2009-10-16 09:00,16,5.87,5.895,5.861,5.895,59
20100401|2009-10-16 09:30,16,5.867,5.89,5.865,5.89,41
20100401|2009-10-16 10:00,16,5.904,5.907,5.89,5.893,8
20100401|2009-10-16 10:30,16,5.89,5.922,5.89,5.922,11
20100401|2009-10-16 11:00,16,5.92,5.925,5.92,5.924,23
20100401|2009-10-16 11:30,16,5.915,5.924,5.909,5.924,46
20100401|2009-10-16 12:00,16,5.928,5.985,5.918,5.985,112
20100401|2009-10-16 12:30,16,5.979,6.018,5.979,6.004,95
20100401|2009-10-16 13:00,16,5.993,5.993,5.944,5.946,88
20100401|2009-10-16 13:30,16,5.946,5.96,5.946,5.96,49
20100401|2009-10-16 14:00,16,5.952,5.962,5.952,5.961,4
20100401|2009-10-16 14:30,16,5.956,5.956,5.956,5.956,1
20100401|2009-10-19 08:00,19,5.947,5.947,5.875,5.894,374
20100401|2009-10-19 08:30,19,5.885,5.909,5.872,5.891,47
20100401|2009-10-19 09:00,19,5.885,5.89,5.885,5.885,102
20100401|2009-10-19 09:30,19,5.91,5.99,5.91,5.982,47
20100401|2009-10-19 10:00,19,5.99,6.027,5.958,6.025,143
20100401|2009-10-19 10:30,19,6.023,6.036,6,6.017,214
20100401|2009-10-19 11:00,19,6.02,6.035,6.018,6.035,20
20100401|2009-10-19 11:30,19,6.035,6.04,5.999,5.999,26
20100401|2009-10-19 12:00,19,5.992,5.993,5.989,5.993,26
20100401|2009-10-19 12:30,19,6.02,6.02,6.01,6.01,32
20100401|2009-10-19 13:00,19,6.018,6.041,6,6,124
20100401|2009-10-19 13:30,19,6.013,6.013,6,6,16
20100401|2009-10-19 14:00,19,5.999,5.999,5.999,5.999,3
20100401|2009-10-19 14:30,19,5.996,5.996,5.996,5.996,1
20100401|2009-10-19 15:00,19,5.99,5.99,5.99,5.99,1
20100401|2009-10-19 15:30,19,5.991,5.991,5.991,5.991,1
20100401|2009-10-19 16:00,19,6.011,6.011,6.011,6.011,1
20100401|2009-10-20 06:30,20,6.06,6.06,6.04,6.045,12
20100401|2009-10-20 07:00,20,6.081,6.088,6.065,6.065,9
20100401|2009-10-20 07:30,20,6.065,6.12,6.06,6.1,137
20100401|2009-10-20 08:00,20,6.126,6.156,6.125,6.156,116
20100401|2009-10-20 08:30,20,6.109,6.115,6.106,6.11,22
20100401|2009-10-20 09:00,20,6.101,6.104,6.075,6.096,21
20100401|2009-10-20 09:30,20,6.103,6.122,6.093,6.122,73
20100401|2009-10-20 10:00,20,6.11,6.134,6.11,6.115,57
20100401|2009-10-20 10:30,20,6.097,6.127,6.097,6.127,11
20100401|2009-10-20 11:00,20,6.142,6.142,6.119,6.133,27
20100401|2009-10-20 11:30,20,6.131,6.151,6.128,6.15,55
20100401|2009-10-20 12:00,20,6.139,6.157,6.116,6.148,19
20100401|2009-10-20 12:30,20,6.153,6.153,6.119,6.119,57
20100401|2009-10-20 13:00,20,6.142,6.155,6.131,6.149,42
20100401|2009-10-20 13:30,20,6.153,6.153,6.13,6.13,11
20100401|2009-10-20 14:00,20,6.131,6.131,6.127,6.13,7
20100401|2009-10-20 14:30,20,6.138,6.138,6.136,6.136,8
20100401|2009-10-20 15:30,20,6.13,6.13,6.13,6.13,2
20100401|2009-10-21 02:30,21,6.18,6.18,6.18,6.18,3
20100401|2009-10-21 05:00,21,6.146,6.146,6.146,6.146,2
20100401|2009-10-21 05:30,21,6.15,6.15,6.13,6.13,8
20100401|2009-10-21 06:00,21,6.107,6.12,6.106,6.12,6
20100401|2009-10-21 06:30,21,6.095,6.095,6.053,6.054,17
20100401|2009-10-21 07:00,21,6.06,6.09,6.06,6.09,21
20100401|2009-10-21 07:30,21,6.095,6.115,6.095,6.115,11
20100401|2009-10-21 08:00,21,6.081,6.112,6.081,6.093,94
20100401|2009-10-21 08:30,21,6.116,6.163,6.116,6.12,21
20100401|2009-10-21 09:00,21,6.1,6.11,6.096,6.097,54
20100401|2009-10-21 09:30,21,6.113,6.117,6.091,6.117,128
20100401|2009-10-21 10:00,21,6.093,6.093,6.045,6.048,96
20100401|2009-10-21 10:30,21,6.065,6.074,6.058,6.058,110
20100401|2009-10-21 11:00,21,6.056,6.105,6.056,6.105,50
20100401|2009-10-21 11:30,21,6.105,6.153,6.105,6.153,172
20100401|2009-10-21 12:00,21,6.127,6.131,6.115,6.121,66
20100401|2009-10-21 12:30,21,6.105,6.121,6.105,6.12,28
20100401|2009-10-21 13:00,21,6.102,6.116,6.042,6.042,90
20100401|2009-10-21 14:00,21,6.032,6.036,6.032,6.036,2
20100401|2009-10-21 14:30,21,6.037,6.037,6.037,6.037,3
20100401|2009-10-21 15:00,21,6.027,6.028,6.027,6.028,2
20100401|2009-10-21 15:30,21,6.028,6.041,6.02,6.041,27
20100401|2009-10-22 07:00,22,6.014,6.03,6.008,6.03,63
20100401|2009-10-22 07:30,22,6.025,6.04,6,6,5
20100401|2009-10-22 08:00,22,6.025,6.05,6.003,6.003,53
20100401|2009-10-22 08:30,22,6.003,6.01,5.98,5.98,49
20100401|2009-10-22 09:00,22,5.971,5.993,5.97,5.993,50
20100401|2009-10-22 09:30,22,6.01,6.055,5.988,5.988,186
20100401|2009-10-22 10:00,22,6,6.013,5.965,5.972,47
20100401|2009-10-22 10:30,22,5.93,5.935,5.92,5.92,53
20100401|2009-10-22 11:00,22,5.894,5.894,5.873,5.873,3
20100401|2009-10-22 11:30,22,5.905,5.907,5.857,5.865,35
20100401|2009-10-22 12:00,22,5.897,5.897,5.864,5.865,18
20100401|2009-10-22 12:30,22,5.845,5.855,5.845,5.855,4
20100401|2009-10-22 13:00,22,5.854,5.882,5.852,5.87,75
20100401|2009-10-22 13:30,22,5.873,5.885,5.873,5.885,5
20100401|2009-10-22 14:00,22,5.908,5.908,5.903,5.907,3
20100401|2009-10-22 15:00,22,5.905,5.905,5.905,5.905,1
20100401|2009-10-22 15:30,22,5.902,5.902,5.902,5.902,1
20100401|2009-10-23 02:30,23,5.932,5.932,5.932,5.932,1
20100401|2009-10-23 07:00,23,5.958,5.958,5.958,5.958,1
20100401|2009-10-23 07:30,23,5.965,5.971,5.951,5.964,8
20100401|2009-10-23 08:00,23,5.956,5.961,5.911,5.915,62
20100401|2009-10-23 08:30,23,5.902,5.903,5.867,5.882,24
20100401|2009-10-23 09:00,23,5.874,5.874,5.825,5.84,73
20100401|2009-10-23 09:30,23,5.83,5.847,5.82,5.824,53
20100401|2009-10-23 10:00,23,5.842,5.842,5.82,5.82,2
20100401|2009-10-23 10:30,23,5.826,5.854,5.826,5.849,14
20100401|2009-10-23 11:00,23,5.867,5.87,5.817,5.82,49
20100401|2009-10-23 11:30,23,5.818,5.828,5.817,5.823,58
20100401|2009-10-23 12:00,23,5.812,5.812,5.765,5.765,9
20100401|2009-10-23 12:30,23,5.768,5.781,5.768,5.776,35
20100401|2009-10-23 13:00,23,5.786,5.789,5.767,5.77,38
20100401|2009-10-23 13:30,23,5.766,5.776,5.766,5.772,4
20100401|2009-10-23 14:30,23,5.784,5.789,5.782,5.788,7
20100401|2009-10-23 15:00,23,5.771,5.771,5.771,5.771,1
20100401|2009-10-23 15:30,23,5.768,5.768,5.768,5.768,1
20100401|2009-10-23 16:00,23,5.761,5.761,5.761,5.761,1
20100401|2009-10-25 17:00,26,5.75,5.75,5.75,5.75,1
20100401|2009-10-26 07:00,26,5.68,5.689,5.68,5.68,31
20100401|2009-10-26 07:30,26,5.681,5.681,5.661,5.669,21
20100401|2009-10-26 08:00,26,5.656,5.656,5.54,5.559,126
20100401|2009-10-26 08:30,26,5.59,5.6,5.581,5.595,48
20100401|2009-10-26 09:00,26,5.599,5.622,5.599,5.612,79
20100401|2009-10-26 09:30,26,5.615,5.656,5.61,5.656,199
20100401|2009-10-26 10:00,26,5.62,5.63,5.603,5.603,42
20100401|2009-10-26 10:30,26,5.584,5.584,5.552,5.575,65
20100401|2009-10-26 11:00,26,5.551,5.557,5.536,5.549,85
20100401|2009-10-26 11:30,26,5.553,5.578,5.553,5.578,22
20100401|2009-10-26 12:00,26,5.561,5.561,5.544,5.549,38
20100401|2009-10-26 12:30,26,5.558,5.576,5.558,5.564,17
20100401|2009-10-26 13:00,26,5.565,5.573,5.548,5.549,76
20100401|2009-10-26 13:30,26,5.553,5.562,5.553,5.562,5
20100401|2009-10-26 14:00,26,5.558,5.558,5.554,5.554,7
20100401|2009-10-26 15:00,26,5.565,5.565,5.565,5.565,1
20100401|2009-10-26 15:30,26,5.571,5.571,5.565,5.565,8
20100401|2009-10-26 17:30,26,5.558,5.558,5.551,5.551,5
20100401|2009-10-26 20:00,27,5.527,5.527,5.524,5.524,6
20100401|2009-10-26 20:30,27,5.524,5.524,5.524,5.524,1
20100401|2009-10-26 23:30,27,5.535,5.535,5.53,5.53,5
20100401|2009-10-27 05:00,27,5.583,5.583,5.583,5.583,1
20100401|2009-10-27 06:00,27,5.576,5.583,5.576,5.583,4
20100401|2009-10-27 07:00,27,5.537,5.555,5.536,5.555,13
20100401|2009-10-27 07:30,27,5.531,5.608,5.53,5.608,22
20100401|2009-10-27 08:00,27,5.615,5.615,5.567,5.568,14
20100401|2009-10-27 08:30,27,5.577,5.591,5.57,5.57,86
20100401|2009-10-27 09:00,27,5.547,5.6,5.547,5.6,13
20100401|2009-10-27 09:30,27,5.591,5.61,5.588,5.604,55
20100401|2009-10-27 10:00,27,5.586,5.586,5.585,5.585,50
20100401|2009-10-27 10:30,27,5.6,5.618,5.594,5.612,41
20100401|2009-10-27 11:00,27,5.604,5.604,5.592,5.604,52
20100401|2009-10-27 11:30,27,5.602,5.602,5.593,5.597,53
20100401|2009-10-27 12:00,27,5.602,5.607,5.575,5.575,68
20100401|2009-10-27 12:30,27,5.584,5.6,5.573,5.58,22
20100401|2009-10-27 13:00,27,5.602,5.613,5.602,5.611,13
20100401|2009-10-27 13:30,27,5.6,5.607,5.596,5.607,7
20100401|2009-10-27 14:00,27,5.616,5.623,5.616,5.623,4
20100401|2009-10-27 14:30,27,5.63,5.633,5.63,5.633,2
20100401|2009-10-27 15:00,27,5.63,5.639,5.63,5.639,2
20100401|2009-10-28 04:30,28,5.59,5.59,5.59,5.59,1
20100401|2009-10-28 05:00,28,5.593,5.593,5.593,5.593,10
20100401|2009-10-28 05:30,28,5.593,5.593,5.593,5.593,37
20100401|2009-10-28 06:00,28,5.56,5.56,5.56,5.56,1
20100401|2009-10-28 07:00,28,5.606,5.606,5.605,5.605,2
20100401|2009-10-28 07:30,28,5.605,5.608,5.588,5.608,3
20100401|2009-10-28 08:00,28,5.604,5.654,5.596,5.629,179
20100401|2009-10-28 08:30,28,5.617,5.617,5.488,5.5,161
20100401|2009-10-28 09:00,28,5.49,5.517,5.49,5.51,49
20100401|2009-10-28 09:30,28,5.495,5.495,5.48,5.48,124
20100401|2009-10-28 10:00,28,5.503,5.509,5.473,5.485,123
20100401|2009-10-28 10:30,28,5.482,5.509,5.482,5.507,7
20100401|2009-10-28 11:00,28,5.49,5.49,5.456,5.462,48
20100401|2009-10-28 11:30,28,5.467,5.468,5.467,5.468,2
20100401|2009-10-28 12:00,28,5.477,5.503,5.477,5.495,86
20100401|2009-10-28 12:30,28,5.486,5.497,5.465,5.487,122
20100401|2009-10-28 13:00,28,5.486,5.486,5.42,5.42,170
20100401|2009-10-28 13:30,28,5.429,5.445,5.429,5.445,51
20100401|2009-10-28 14:00,28,5.446,5.448,5.432,5.432,10
20100401|2009-10-28 14:30,28,5.428,5.428,5.421,5.421,4
20100401|2009-10-28 15:00,28,5.423,5.427,5.42,5.427,3
20100401|2009-10-29 03:30,29,5.39,5.391,5.39,5.39,3
20100401|2009-10-29 06:00,29,5.395,5.395,5.395,5.395,1
20100401|2009-10-29 06:30,29,5.375,5.402,5.365,5.402,9
20100401|2009-10-29 07:00,29,5.381,5.381,5.354,5.354,4
20100401|2009-10-29 07:30,29,5.34,5.427,5.34,5.417,34
20100401|2009-10-29 08:00,29,5.405,5.418,5.372,5.418,21
20100401|2009-10-29 08:30,29,5.415,5.442,5.408,5.44,40
20100401|2009-10-29 09:00,29,5.435,5.45,5.42,5.422,81
20100401|2009-10-29 09:30,29,5.375,5.488,5.375,5.43,130
20100401|2009-10-29 10:00,29,5.48,5.501,5.458,5.462,35
20100401|2009-10-29 10:30,29,5.438,5.472,5.422,5.466,75
20100401|2009-10-29 11:00,29,5.466,5.47,5.452,5.465,23
20100401|2009-10-29 11:30,29,5.483,5.488,5.474,5.477,61
20100401|2009-10-29 12:00,29,5.469,5.469,5.44,5.44,19
20100401|2009-10-29 12:30,29,5.44,5.463,5.438,5.457,74
20100401|2009-10-29 13:00,29,5.45,5.459,5.43,5.459,132
20100401|2009-10-29 13:30,29,5.455,5.463,5.455,5.463,13
20100401|2009-10-29 14:00,29,5.481,5.491,5.48,5.49,4
20100401|2009-10-29 14:30,29,5.493,5.495,5.491,5.491,9
20100401|2009-10-29 15:00,29,5.483,5.483,5.483,5.483,1
20100401|2009-10-29 15:30,29,5.478,5.48,5.478,5.48,3
20100401|2009-10-30 04:30,30,5.46,5.46,5.46,5.46,2
20100401|2009-10-30 07:30,30,5.46,5.472,5.46,5.472,12
20100401|2009-10-30 08:00,30,5.485,5.534,5.481,5.534,7
20100401|2009-10-30 08:30,30,5.583,5.605,5.552,5.558,66
20100401|2009-10-30 09:00,30,5.584,5.584,5.542,5.56,18
20100401|2009-10-30 09:30,30,5.572,5.58,5.567,5.568,35
20100401|2009-10-30 10:00,30,5.558,5.558,5.516,5.528,47
20100401|2009-10-30 10:30,30,5.498,5.518,5.447,5.458,18
20100401|2009-10-30 11:00,30,5.459,5.479,5.444,5.444,67
20100401|2009-10-30 11:30,30,5.453,5.461,5.336,5.37,108
20100401|2009-10-30 12:00,30,5.385,5.385,5.365,5.385,11
20100401|2009-10-30 12:30,30,5.384,5.405,5.359,5.405,77
20100401|2009-10-30 13:00,30,5.392,5.428,5.39,5.421,40
20100401|2009-10-30 13:30,30,5.417,5.417,5.412,5.415,5
20100401|2009-10-30 14:00,30,5.416,5.416,5.412,5.412,2
20100401|2009-10-30 15:30,30,5.41,5.411,5.41,5.41,4
20100401|2009-11-01 22:30,2,5.43,5.43,5.43,5.43,1
20100401|2009-11-02 05:00,2,5.45,5.45,5.43,5.43,24
20100401|2009-11-02 05:30,2,5.44,5.44,5.408,5.408,55
20100401|2009-11-02 06:00,2,5.408,5.42,5.408,5.408,45
20100401|2009-11-02 06:30,2,5.408,5.408,5.384,5.384,88
20100401|2009-11-02 07:00,2,5.315,5.315,5.31,5.31,2
20100401|2009-11-02 07:30,2,5.327,5.373,5.327,5.371,9
20100401|2009-11-02 08:00,2,5.356,5.38,5.312,5.33,273
20100401|2009-11-02 08:30,2,5.327,5.327,5.24,5.25,101
20100401|2009-11-02 09:00,2,5.271,5.292,5.25,5.292,46
20100401|2009-11-02 09:30,2,5.289,5.29,5.255,5.255,110
20100401|2009-11-02 10:00,2,5.248,5.288,5.238,5.282,35
20100401|2009-11-02 10:30,2,5.309,5.312,5.253,5.255,34
20100401|2009-11-02 11:00,2,5.276,5.276,5.255,5.272,11
20100401|2009-11-02 11:30,2,5.26,5.26,5.243,5.245,17
20100401|2009-11-02 12:00,2,5.225,5.235,5.21,5.21,77
20100401|2009-11-02 12:30,2,5.219,5.227,5.219,5.227,73
20100401|2009-11-02 13:00,2,5.222,5.241,5.195,5.203,92
20100401|2009-11-02 13:30,2,5.22,5.22,5.208,5.21,24
20100401|2009-11-02 14:00,2,5.21,5.212,5.202,5.212,42
20100401|2009-11-02 14:30,2,5.219,5.225,5.219,5.225,8
20100401|2009-11-02 18:00,3,5.216,5.216,5.216,5.216,1
20100401|2009-11-02 21:30,3,5.19,5.205,5.19,5.205,11
20100401|2009-11-02 22:00,3,5.2,5.2,5.2,5.2,1
20100401|2009-11-02 23:00,3,5.212,5.212,5.212,5.212,1
20100401|2009-11-03 03:00,3,5.193,5.193,5.188,5.188,3
20100401|2009-11-03 04:00,3,5.166,5.166,5.166,5.166,1
20100401|2009-11-03 06:00,3,5.157,5.157,5.157,5.157,1
20100401|2009-11-03 06:30,3,5.163,5.165,5.163,5.165,15
20100401|2009-11-03 07:00,3,5.151,5.159,5.151,5.159,2
20100401|2009-11-03 07:30,3,5.16,5.195,5.156,5.195,23
20100401|2009-11-03 08:00,3,5.168,5.22,5.161,5.179,59
20100401|2009-11-03 08:30,3,5.193,5.239,5.187,5.239,51
20100401|2009-11-03 09:00,3,5.222,5.235,5.216,5.216,18
20100401|2009-11-03 09:30,3,5.239,5.28,5.231,5.231,29
20100401|2009-11-03 10:00,3,5.222,5.25,5.222,5.231,41
20100401|2009-11-03 10:30,3,5.198,5.198,5.188,5.19,8
20100401|2009-11-03 11:00,3,5.2,5.2,5.159,5.18,182
20100401|2009-11-03 11:30,3,5.19,5.246,5.19,5.246,38
20100401|2009-11-03 12:00,3,5.217,5.245,5.209,5.217,35
20100401|2009-11-03 12:30,3,5.23,5.232,5.23,5.23,5
20100401|2009-11-03 13:00,3,5.245,5.28,5.233,5.28,80
20100401|2009-11-03 14:30,3,5.287,5.287,5.287,5.287,1
20100401|2009-11-03 15:00,3,5.281,5.281,5.281,5.281,1
20100401|2009-11-04 02:30,4,5.295,5.296,5.295,5.295,5
20100401|2009-11-04 07:30,4,5.245,5.245,5.212,5.22,9
20100401|2009-11-04 08:00,4,5.205,5.217,5.188,5.19,29
20100401|2009-11-04 08:30,4,5.193,5.21,5.184,5.21,275
20100401|2009-11-04 09:00,4,5.197,5.22,5.197,5.22,133
20100401|2009-11-04 09:30,4,5.215,5.23,5.197,5.215,38
20100401|2009-11-04 10:00,4,5.21,5.21,5.204,5.204,12
20100401|2009-11-04 10:30,4,5.205,5.205,5.194,5.2,13
20100401|2009-11-04 11:00,4,5.196,5.196,5.159,5.165,257
20100401|2009-11-04 11:30,4,5.169,5.192,5.167,5.192,65
20100401|2009-11-04 12:00,4,5.164,5.172,5.123,5.135,82
20100401|2009-11-04 12:30,4,5.141,5.141,5.127,5.141,16
20100401|2009-11-04 13:00,4,5.15,5.17,5.127,5.127,90
20100401|2009-11-04 13:30,4,5.126,5.135,5.125,5.135,59
20100401|2009-11-04 14:00,4,5.146,5.146,5.146,5.146,3
20100401|2009-11-04 14:30,4,5.142,5.143,5.142,5.143,3
20100401|2009-11-04 15:00,4,5.135,5.135,5.135,5.135,1
20100401|2009-11-04 15:30,4,5.13,5.13,5.13,5.13,4
20100401|2009-11-05 05:30,5,5.104,5.104,5.104,5.104,1
20100401|2009-11-05 06:00,5,5.113,5.113,5.101,5.101,13
20100401|2009-11-05 06:30,5,5.101,5.115,5.09,5.115,38
20100401|2009-11-05 07:00,5,5.118,5.118,5.095,5.101,8
20100401|2009-11-05 07:30,5,5.115,5.121,5.081,5.112,36
20100401|2009-11-05 08:00,5,5.119,5.128,5.107,5.115,25
20100401|2009-11-05 08:30,5,5.115,5.152,5.104,5.135,111
20100401|2009-11-05 09:00,5,5.143,5.153,5.143,5.153,17
20100401|2009-11-05 09:30,5,5.208,5.254,5.193,5.232,71
20100401|2009-11-05 10:00,5,5.218,5.226,5.181,5.181,18
20100401|2009-11-05 10:30,5,5.19,5.19,5.163,5.17,68
20100401|2009-11-05 11:00,5,5.148,5.148,5.132,5.143,11
20100401|2009-11-05 11:30,5,5.152,5.152,5.152,5.152,1
20100401|2009-11-05 12:00,5,5.155,5.17,5.147,5.147,26
20100401|2009-11-05 12:30,5,5.147,5.152,5.143,5.148,22
20100401|2009-11-05 13:00,5,5.15,5.193,5.145,5.185,107
20100401|2009-11-05 13:30,5,5.184,5.188,5.184,5.185,22
20100401|2009-11-05 14:30,5,5.191,5.207,5.191,5.207,2
20100401|2009-11-05 15:30,5,5.213,5.215,5.213,5.215,7
20100401|2009-11-05 16:00,5,5.204,5.204,5.204,5.204,1
20100401|2009-11-06 06:00,6,5.11,5.11,5.11,5.11,1
20100401|2009-11-06 06:30,6,5.094,5.094,5.094,5.094,33
20100401|2009-11-06 07:00,6,5.096,5.096,5.073,5.08,23
20100401|2009-11-06 07:30,6,5.065,5.068,5.05,5.061,18
20100401|2009-11-06 08:00,6,5.06,5.081,5.06,5.07,23
20100401|2009-11-06 08:30,6,5.067,5.106,5.067,5.1,65
20100401|2009-11-06 09:00,6,5.075,5.075,5.059,5.067,43
20100401|2009-11-06 09:30,6,5.077,5.077,5.056,5.065,180
20100401|2009-11-06 10:00,6,5.062,5.063,5.053,5.054,29
20100401|2009-11-06 10:30,6,5.06,5.06,5.006,5.025,69
20100401|2009-11-06 11:00,6,5.022,5.05,5.022,5.046,79
20100401|2009-11-06 11:30,6,5.03,5.05,5.03,5.046,31
20100401|2009-11-06 12:00,6,5.035,5.056,5.035,5.055,19
20100401|2009-11-06 12:30,6,5.061,5.061,5.061,5.061,1
20100401|2009-11-06 13:00,6,5.06,5.068,5.04,5.044,6
20100401|2009-11-06 13:30,6,5.042,5.05,5.04,5.043,10
20100401|2009-11-06 14:00,6,5.046,5.05,5.045,5.045,14
20100401|2009-11-06 14:30,6,5.055,5.055,5.055,5.055,3
20100401|2009-11-06 15:30,6,5.051,5.051,5.051,5.051,2
20100401|2009-11-09 06:00,9,5.01,5.02,5.01,5.02,11
20100401|2009-11-09 07:00,9,5.005,5.005,4.971,4.978,23
20100401|2009-11-09 07:30,9,4.952,4.969,4.948,4.957,42
20100401|2009-11-09 08:00,9,4.957,4.995,4.957,4.99,75
20100401|2009-11-09 08:30,9,4.997,5.03,4.985,5.011,201
20100401|2009-11-09 09:00,9,5.022,5.026,4.992,5.026,21
20100401|2009-11-09 09:30,9,5.035,5.072,5.035,5.07,67
20100401|2009-11-09 10:00,9,5.065,5.065,4.992,4.998,111
20100401|2009-11-09 10:30,9,5.015,5.025,5.015,5.025,21
20100401|2009-11-09 11:00,9,5.021,5.03,5.01,5.027,56
20100401|2009-11-09 11:30,9,5.028,5.041,5.026,5.041,29
20100401|2009-11-09 12:00,9,5.04,5.04,5.032,5.033,9
20100401|2009-11-09 12:30,9,5.033,5.033,5.012,5.033,59
20100401|2009-11-09 13:00,9,5.032,5.148,5.031,5.141,197
20100401|2009-11-09 13:30,9,5.14,5.144,5.112,5.114,96
20100401|2009-11-09 14:00,9,5.112,5.134,5.112,5.129,5
20100401|2009-11-09 14:30,9,5.135,5.135,5.135,5.135,1
20100401|2009-11-09 15:00,9,5.132,5.132,5.116,5.116,2
20100401|2009-11-09 19:30,10,5.116,5.116,5.116,5.116,1
20100401|2009-11-09 20:00,10,5.111,5.111,5.111,5.111,2
20100401|2009-11-09 21:00,10,5.105,5.105,5.105,5.105,1
20100401|2009-11-09 23:30,10,5.082,5.082,5.082,5.082,2
20100401|2009-11-10 00:30,10,5.083,5.083,5.083,5.083,2
20100401|2009-11-10 01:30,10,5.083,5.083,5.082,5.082,3
20100401|2009-11-10 03:00,10,5.072,5.072,5.072,5.072,4
20100401|2009-11-10 04:30,10,5.065,5.065,5.065,5.065,1
20100401|2009-11-10 05:30,10,5.073,5.073,5.073,5.073,1
20100401|2009-11-10 07:00,10,5.069,5.073,5.069,5.073,2
20100401|2009-11-10 07:30,10,5.053,5.053,5.006,5.006,45
20100401|2009-11-10 08:00,10,4.99,4.993,4.95,4.954,168
20100401|2009-11-10 08:30,10,4.963,4.975,4.95,4.95,34
20100401|2009-11-10 09:00,10,4.942,4.979,4.942,4.979,15
20100401|2009-11-10 09:30,10,4.991,4.995,4.974,4.981,24
20100401|2009-11-10 10:00,10,4.98,4.981,4.94,4.95,262
20100401|2009-11-10 10:30,10,4.954,4.965,4.944,4.965,62
20100401|2009-11-10 11:00,10,4.965,4.975,4.961,4.967,19
20100401|2009-11-10 11:30,10,4.969,4.975,4.969,4.975,15
20100401|2009-11-10 12:00,10,4.972,4.981,4.964,4.98,14
20100401|2009-11-10 12:30,10,4.975,4.988,4.975,4.988,25
20100401|2009-11-10 13:00,10,4.98,4.994,4.959,4.968,46
20100401|2009-11-10 13:30,10,4.966,4.978,4.965,4.978,9
20100401|2009-11-10 14:00,10,4.98,4.981,4.978,4.981,4
20100401|2009-11-11 02:00,11,4.973,4.973,4.973,4.973,2
20100401|2009-11-11 06:00,11,5.022,5.025,5.018,5.025,9
20100401|2009-11-11 06:30,11,5.029,5.03,5.029,5.03,42
20100401|2009-11-11 07:00,11,5.005,5.005,5.005,5.005,6
20100401|2009-11-11 07:30,11,4.98,4.98,4.944,4.944,23
20100401|2009-11-11 08:00,11,4.96,5.047,4.957,5.023,100
20100401|2009-11-11 08:30,11,5.026,5.043,5.02,5.02,31
20100401|2009-11-11 09:00,11,5.031,5.053,5.031,5.038,12
20100401|2009-11-11 09:30,11,5.023,5.023,4.987,4.987,32
20100401|2009-11-11 10:00,11,4.991,5.021,4.99,5.013,74
20100401|2009-11-11 10:30,11,4.996,5.03,4.996,5.021,40
20100401|2009-11-11 11:00,11,5.018,5.018,5.008,5.008,4
20100401|2009-11-11 11:30,11,5.005,5.005,5.005,5.005,1
20100401|2009-11-11 12:00,11,5.022,5.022,4.996,4.997,28
20100401|2009-11-11 12:30,11,5,5,4.983,4.983,13
20100401|2009-11-11 13:00,11,4.973,5.022,4.973,5.001,69
20100401|2009-11-11 13:30,11,5.007,5.007,5.004,5.004,23
20100401|2009-11-11 14:00,11,5.011,5.011,4.998,4.998,43
20100401|2009-11-11 16:00,11,4.995,4.995,4.995,4.995,5
20100401|2009-11-11 18:00,12,5.011,5.011,5.011,5.011,1
20100401|2009-11-11 21:30,12,4.997,4.998,4.994,4.994,8
20100401|2009-11-12 05:00,12,4.95,4.95,4.95,4.95,2
20100401|2009-11-12 06:30,12,4.929,4.929,4.929,4.929,1
20100401|2009-11-12 07:00,12,4.909,4.909,4.909,4.909,1
20100401|2009-11-12 07:30,12,4.914,4.926,4.914,4.926,102
20100401|2009-11-12 08:00,12,4.92,4.928,4.92,4.926,24
20100401|2009-11-12 08:30,12,4.927,4.941,4.9,4.9,34
20100401|2009-11-12 09:00,12,4.914,4.915,4.866,4.889,74
20100401|2009-11-12 09:30,12,4.87,4.916,4.865,4.909,57
20100401|2009-11-12 10:00,12,4.909,4.938,4.909,4.936,96
20100401|2009-11-12 10:30,12,4.945,4.969,4.943,4.969,11
20100401|2009-11-12 11:00,12,4.952,4.955,4.947,4.955,14
20100401|2009-11-12 11:30,12,4.947,4.96,4.93,4.93,16
20100401|2009-11-12 12:00,12,4.937,4.95,4.928,4.95,16
20100401|2009-11-12 12:30,12,4.952,4.952,4.941,4.943,13
20100401|2009-11-12 13:00,12,4.926,4.926,4.879,4.886,282
20100401|2009-11-12 13:30,12,4.885,4.885,4.885,4.885,1
20100401|2009-11-12 14:00,12,4.892,4.892,4.892,4.892,1
20100401|2009-11-12 14:30,12,4.895,4.9,4.895,4.9,16
20100401|2009-11-12 15:00,12,4.895,4.895,4.895,4.895,1
20100401|2009-11-12 15:30,12,4.9,4.903,4.9,4.9,8
20100401|2009-11-13 04:30,13,4.931,4.932,4.931,4.932,2
20100401|2009-11-13 07:30,13,4.866,4.866,4.816,4.829,59
20100401|2009-11-13 08:00,13,4.839,4.876,4.83,4.876,14
20100401|2009-11-13 08:30,13,4.909,4.915,4.891,4.892,63
20100401|2009-11-13 09:00,13,4.898,4.942,4.897,4.936,26
20100401|2009-11-13 09:30,13,4.89,4.934,4.854,4.934,65
20100401|2009-11-13 10:00,13,4.948,4.948,4.888,4.9,26
20100401|2009-11-13 10:30,13,4.902,4.902,4.883,4.883,3
20100401|2009-11-13 11:00,13,4.895,4.902,4.888,4.902,4
20100401|2009-11-13 11:30,13,4.88,4.884,4.859,4.859,38
20100401|2009-11-13 12:00,13,4.859,4.869,4.859,4.869,13
20100401|2009-11-13 12:30,13,4.884,4.908,4.884,4.908,3
20100401|2009-11-13 13:00,13,4.942,4.946,4.91,4.919,185
20100401|2009-11-13 13:30,13,4.916,4.916,4.904,4.916,59
20100401|2009-11-13 14:00,13,4.928,4.928,4.928,4.928,1
20100401|2009-11-13 14:30,13,4.928,4.928,4.928,4.928,1
20100401|2009-11-15 22:30,16,4.983,4.983,4.983,4.983,2
20100401|2009-11-15 23:00,16,4.983,4.983,4.983,4.983,1
20100401|2009-11-15 23:30,16,4.983,4.983,4.983,4.983,1
20100401|2009-11-16 01:00,16,4.96,4.96,4.96,4.96,1
20100401|2009-11-16 01:30,16,4.955,4.955,4.946,4.946,13
20100401|2009-11-16 05:30,16,4.94,4.94,4.94,4.94,5
20100401|2009-11-16 07:30,16,4.94,4.94,4.899,4.925,62
20100401|2009-11-16 08:00,16,4.912,4.92,4.89,4.92,134
20100401|2009-11-16 08:30,16,4.957,5.03,4.94,5.03,84
20100401|2009-11-16 09:00,16,5.03,5.07,5.026,5.063,280
20100401|2009-11-16 09:30,16,5.074,5.103,5.074,5.091,29
20100401|2009-11-16 10:00,16,5.083,5.108,5.063,5.089,48
20100401|2009-11-16 10:30,16,5.083,5.114,5.077,5.101,125
20100401|2009-11-16 11:00,16,5.106,5.115,5.065,5.07,61
20100401|2009-11-16 11:30,16,5.072,5.089,5.072,5.088,14
20100401|2009-11-16 12:00,16,5.095,5.101,5.08,5.08,10
20100401|2009-11-16 12:30,16,5.094,5.095,5.068,5.08,51
20100401|2009-11-16 13:00,16,5.072,5.118,5.072,5.091,96
20100401|2009-11-16 13:30,16,5.09,5.104,5.09,5.104,19
20100401|2009-11-16 14:00,16,5.105,5.106,5.105,5.106,4
20100401|2009-11-16 14:30,16,5.094,5.101,5.093,5.101,3
20100401|2009-11-16 15:00,16,5.098,5.098,5.091,5.091,2
20100401|2009-11-16 17:00,17,5.1,5.1,5.1,5.1,1
20100401|2009-11-17 04:30,17,5.08,5.08,5.08,5.08,5
20100401|2009-11-17 06:00,17,5.05,5.058,5.046,5.058,5
20100401|2009-11-17 07:00,17,5.067,5.148,5.067,5.148,13
20100401|2009-11-17 07:30,17,5.141,5.161,5.141,5.154,3
20100401|2009-11-17 08:00,17,5.137,5.144,5.081,5.094,83
20100401|2009-11-17 08:30,17,5.066,5.075,5.055,5.055,69
20100401|2009-11-17 09:00,17,5.059,5.091,5.059,5.087,109
20100401|2009-11-17 09:30,17,5.068,5.096,5.068,5.096,26
20100401|2009-11-17 10:00,17,5.103,5.103,5.07,5.081,23
20100401|2009-11-17 10:30,17,5.096,5.096,5.05,5.05,42
20100401|2009-11-17 11:00,17,5.047,5.07,5.047,5.07,40
20100401|2009-11-17 11:30,17,5.051,5.058,5.051,5.058,2
20100401|2009-11-17 12:00,17,5.031,5.031,5.005,5.014,39
20100401|2009-11-17 12:30,17,5.041,5.041,5.032,5.035,9
20100401|2009-11-17 13:00,17,5.021,5.035,5.003,5.012,28
20100401|2009-11-17 13:30,17,5.032,5.032,5.027,5.027,2
20100401|2009-11-17 14:00,17,5.028,5.037,5.028,5.034,5
20100401|2009-11-17 14:30,17,5.029,5.029,5.029,5.029,2
20100401|2009-11-17 15:00,17,5.024,5.024,5.024,5.024,1
20100401|2009-11-17 16:00,17,5.025,5.025,5.025,5.025,1
20100401|2009-11-18 02:30,18,5.057,5.057,5.057,5.057,1
20100401|2009-11-18 03:00,18,5.057,5.057,5.053,5.053,2
20100401|2009-11-18 03:30,18,5.053,5.053,5.053,5.053,6
20100401|2009-11-18 06:00,18,5.015,5.015,5.015,5.015,1
20100401|2009-11-18 06:30,18,5.02,5.02,5.02,5.02,1
20100401|2009-11-18 07:00,18,5.015,5.015,4.969,4.969,10
20100401|2009-11-18 07:30,18,4.973,4.994,4.973,4.985,23
20100401|2009-11-18 08:00,18,4.972,4.972,4.889,4.889,54
20100401|2009-11-18 08:30,18,4.897,4.925,4.897,4.897,58
20100401|2009-11-18 09:00,18,4.914,4.932,4.909,4.932,31
20100401|2009-11-18 09:30,18,4.912,4.939,4.902,4.902,7
20100401|2009-11-18 10:00,18,4.901,4.901,4.85,4.877,215
20100401|2009-11-18 10:30,18,4.858,4.863,4.84,4.853,74
20100401|2009-11-18 11:00,18,4.854,4.854,4.817,4.826,40
20100401|2009-11-18 11:30,18,4.84,4.845,4.825,4.845,31
20100401|2009-11-18 12:00,18,4.823,4.836,4.808,4.819,10
20100401|2009-11-18 12:30,18,4.822,4.823,4.804,4.819,56
20100401|2009-11-18 13:00,18,4.815,4.837,4.815,4.826,49
20100401|2009-11-18 13:30,18,4.829,4.83,4.822,4.822,94
20100401|2009-11-18 14:00,18,4.824,4.834,4.824,4.834,2
20100401|2009-11-18 14:30,18,4.834,4.843,4.834,4.843,5
20100401|2009-11-18 15:00,18,4.845,4.846,4.845,4.846,4
20100401|2009-11-18 16:00,18,4.835,4.835,4.827,4.827,2
20100401|2009-11-19 05:30,19,4.753,4.756,4.753,4.756,5
20100401|2009-11-19 06:30,19,4.77,4.77,4.77,4.77,3
20100401|2009-11-19 07:00,19,4.762,4.792,4.756,4.787,14
20100401|2009-11-19 07:30,19,4.787,4.792,4.741,4.742,21
20100401|2009-11-19 08:00,19,4.768,4.803,4.75,4.786,68
20100401|2009-11-19 08:30,19,4.804,4.825,4.803,4.814,17
20100401|2009-11-19 09:00,19,4.817,4.842,4.817,4.824,50
20100401|2009-11-19 09:30,19,4.785,4.8,4.776,4.796,34
20100401|2009-11-19 10:00,19,4.845,4.849,4.827,4.84,18
20100401|2009-11-19 10:30,19,4.86,4.878,4.86,4.877,23
20100401|2009-11-19 11:00,19,4.887,4.915,4.885,4.897,123
20100401|2009-11-19 11:30,19,4.905,4.905,4.86,4.862,49
20100401|2009-11-19 12:00,19,4.862,4.862,4.831,4.838,68
20100401|2009-11-19 12:30,19,4.82,4.851,4.812,4.845,19
20100401|2009-11-19 13:00,19,4.836,4.9,4.83,4.896,130
20100401|2009-11-19 13:30,19,4.893,4.909,4.893,4.909,4
20100401|2009-11-19 14:00,19,4.895,4.897,4.895,4.897,11
20100401|2009-11-19 14:30,19,4.891,4.896,4.888,4.896,7
20100401|2009-11-19 15:00,19,4.886,4.886,4.886,4.886,1
20100401|2009-11-20 01:30,20,4.88,4.88,4.88,4.88,1
20100401|2009-11-20 04:00,20,4.85,4.85,4.85,4.85,2
20100401|2009-11-20 06:00,20,4.82,4.82,4.82,4.82,1
20100401|2009-11-20 06:30,20,4.813,4.818,4.813,4.814,12
20100401|2009-11-20 07:00,20,4.842,4.842,4.842,4.842,1
20100401|2009-11-20 07:30,20,4.85,4.85,4.804,4.804,14
20100401|2009-11-20 08:00,20,4.799,4.8,4.738,4.772,71
20100401|2009-11-20 08:30,20,4.781,4.795,4.781,4.783,33
20100401|2009-11-20 09:00,20,4.808,4.84,4.808,4.835,64
20100401|2009-11-20 09:30,20,4.835,4.859,4.812,4.828,140
20100401|2009-11-20 10:00,20,4.841,4.874,4.841,4.854,12
20100401|2009-11-20 10:30,20,4.885,4.907,4.885,4.905,9
20100401|2009-11-20 11:00,20,4.89,4.895,4.88,4.892,79
20100401|2009-11-20 11:30,20,4.895,4.895,4.87,4.873,59
20100401|2009-11-20 12:00,20,4.873,4.906,4.872,4.89,12
20100401|2009-11-20 12:30,20,4.895,4.895,4.891,4.891,2
20100401|2009-11-20 13:00,20,4.9,4.938,4.891,4.938,464
20100401|2009-11-20 13:30,20,4.934,4.938,4.933,4.938,10
20100401|2009-11-20 14:00,20,4.94,4.94,4.93,4.93,7
20100401|2009-11-20 14:30,20,4.93,4.937,4.93,4.937,2
20100401|2009-11-20 15:00,20,4.928,4.937,4.928,4.937,3
20100401|2009-11-20 15:30,20,4.942,4.942,4.942,4.942,1
20100401|2009-11-22 17:00,23,4.991,4.991,4.985,4.985,2
20100401|2009-11-23 02:00,23,5.011,5.011,5.011,5.011,5
20100401|2009-11-23 02:30,23,5.003,5.003,5.003,5.003,37
20100401|2009-11-23 03:00,23,5.001,5.001,5.001,5.001,1
20100401|2009-11-23 03:30,23,4.99,4.99,4.984,4.985,30
20100401|2009-11-23 04:00,23,4.981,4.981,4.973,4.973,18
20100401|2009-11-23 04:30,23,4.965,4.965,4.961,4.963,15
20100401|2009-11-23 05:00,23,4.947,4.953,4.945,4.953,81
20100401|2009-11-23 05:30,23,4.953,4.953,4.95,4.953,11
20100401|2009-11-23 06:00,23,4.953,4.957,4.953,4.957,64
20100401|2009-11-23 06:30,23,4.985,4.991,4.985,4.991,2
20100401|2009-11-23 07:00,23,4.979,4.999,4.957,4.998,48
20100401|2009-11-23 07:30,23,4.98,4.993,4.95,4.969,93
20100401|2009-11-23 08:00,23,4.979,4.999,4.977,4.994,35
20100401|2009-11-23 08:30,23,5.01,5.059,5.01,5.058,153
20100401|2009-11-23 09:00,23,5.065,5.071,5.036,5.036,60
20100401|2009-11-23 09:30,23,5.058,5.058,5.05,5.051,5
20100401|2009-11-23 10:00,23,5.031,5.031,5.007,5.013,30
20100401|2009-11-23 10:30,23,5.011,5.03,4.972,4.972,38
20100401|2009-11-23 11:00,23,4.98,5,4.974,4.994,47
20100401|2009-11-23 11:30,23,4.999,4.999,4.974,4.987,13
20100401|2009-11-23 12:00,23,4.993,4.993,4.951,4.955,17
20100401|2009-11-23 12:30,23,4.97,4.98,4.935,4.935,36
20100401|2009-11-23 13:00,23,4.921,4.979,4.913,4.964,55
20100401|2009-11-23 13:30,23,4.953,4.953,4.946,4.946,2
20100401|2009-11-23 14:00,23,4.956,4.958,4.955,4.955,15
20100401|2009-11-23 14:30,23,4.97,4.97,4.97,4.97,2
20100401|2009-11-23 22:00,24,4.97,4.97,4.97,4.97,1
20100401|2009-11-24 02:30,24,4.971,4.971,4.944,4.953,29
20100401|2009-11-24 04:00,24,4.959,4.959,4.94,4.94,45
20100401|2009-11-24 04:30,24,4.961,4.961,4.955,4.955,45
20100401|2009-11-24 06:30,24,4.955,4.955,4.955,4.955,7
20100401|2009-11-24 07:00,24,4.955,4.955,4.917,4.917,7
20100401|2009-11-24 07:30,24,4.925,4.925,4.887,4.925,71
20100401|2009-11-24 08:00,24,4.915,4.94,4.858,4.867,88
20100401|2009-11-24 08:30,24,4.859,4.901,4.857,4.897,38
20100401|2009-11-24 09:00,24,4.91,4.91,4.865,4.878,56
20100401|2009-11-24 09:30,24,4.887,4.903,4.885,4.886,37
20100401|2009-11-24 10:00,24,4.876,4.894,4.876,4.892,62
20100401|2009-11-24 10:30,24,4.896,4.931,4.89,4.931,95
20100401|2009-11-24 11:00,24,4.941,4.941,4.926,4.926,33
20100401|2009-11-24 11:30,24,4.891,4.938,4.891,4.931,10
20100401|2009-11-24 12:00,24,4.927,4.965,4.926,4.948,35
20100401|2009-11-24 12:30,24,4.958,5.035,4.958,5.002,44
20100401|2009-11-24 13:00,24,4.964,4.981,4.91,4.932,216
20100401|2009-11-24 13:30,24,4.93,4.931,4.918,4.931,17
20100401|2009-11-24 14:00,24,4.926,4.928,4.923,4.928,9
20100401|2009-11-24 14:30,24,4.929,4.929,4.927,4.927,3
20100401|2009-11-24 15:00,24,4.918,4.929,4.918,4.929,14
20100401|2009-11-24 23:00,25,4.929,4.929,4.929,4.929,1
20100401|2009-11-25 00:30,25,4.937,4.937,4.937,4.937,1
20100401|2009-11-25 05:30,25,4.962,4.962,4.962,4.962,1
20100401|2009-11-25 06:00,25,4.946,4.946,4.946,4.946,1
20100401|2009-11-25 07:00,25,4.985,5.013,4.985,5.013,11
20100401|2009-11-25 07:30,25,5.015,5.053,5.01,5.053,163
20100401|2009-11-25 08:00,25,5.032,5.062,5.023,5.061,63
20100401|2009-11-25 08:30,25,5.053,5.123,5.045,5.118,71
20100401|2009-11-25 09:00,25,5.107,5.129,5.08,5.08,152
20100401|2009-11-25 09:30,25,5.098,5.121,5.087,5.121,21
20100401|2009-11-25 10:00,25,5.126,5.166,5.125,5.165,56
20100401|2009-11-25 10:30,25,5.171,5.19,5.165,5.174,351
20100401|2009-11-25 11:00,25,5.195,5.215,5.169,5.215,51
20100401|2009-11-25 11:30,25,5.222,5.256,5.2,5.215,106
20100401|2009-11-25 12:00,25,5.222,5.241,5.217,5.23,16
20100401|2009-11-25 12:30,25,5.24,5.277,5.24,5.27,12
20100401|2009-11-25 13:00,25,5.24,5.297,5.234,5.291,47
20100401|2009-11-25 13:30,25,5.282,5.29,5.282,5.29,8
20100401|2009-11-25 14:00,25,5.286,5.288,5.26,5.26,18
20100401|2009-11-25 14:30,25,5.254,5.254,5.239,5.243,3
20100401|2009-11-25 15:30,25,5.243,5.243,5.243,5.243,3
20100401|2009-11-26 02:00,27,5.2,5.2,5.2,5.2,1
20100401|2009-11-26 06:00,27,5.26,5.26,5.26,5.26,1
20100401|2009-11-26 06:30,27,5.26,5.26,5.26,5.26,9
20100401|2009-11-26 08:30,27,5.284,5.284,5.271,5.271,6
20100401|2009-11-26 09:00,27,5.273,5.273,5.269,5.269,7
20100401|2009-11-26 09:30,27,5.271,5.271,5.267,5.267,6
20100401|2009-11-26 10:00,27,5.268,5.268,5.266,5.266,3
20100401|2009-11-27 00:30,27,5.191,5.191,5.191,5.191,1
20100401|2009-11-27 01:00,27,5.175,5.175,5.175,5.175,1
20100401|2009-11-27 01:30,27,5.169,5.169,5.169,5.169,1
20100401|2009-11-27 02:00,27,5.164,5.164,5.138,5.138,41
20100401|2009-11-27 02:30,27,5.138,5.138,5.138,5.138,6
20100401|2009-11-27 03:00,27,5.15,5.186,5.15,5.186,6
20100401|2009-11-27 03:30,27,5.166,5.166,5.166,5.166,1
20100401|2009-11-27 05:30,27,5.29,5.3,5.29,5.3,2
20100401|2009-11-27 06:30,27,5.283,5.283,5.283,5.283,4
20100401|2009-11-27 07:00,27,5.285,5.285,5.285,5.285,1
20100401|2009-11-27 07:30,27,5.2,5.2,5.122,5.124,13
20100401|2009-11-27 08:00,27,5.088,5.088,4.953,5.017,50
20100401|2009-11-27 08:30,27,5.069,5.117,5.069,5.081,20
20100401|2009-11-27 09:30,27,5.06,5.06,5.06,5.06,1
20100401|2009-11-27 10:00,27,5.17,5.243,5.17,5.243,114
20100401|2009-11-27 10:30,27,5.25,5.286,5.25,5.28,24
20100401|2009-11-27 11:00,27,5.289,5.29,5.28,5.286,99
20100401|2009-11-27 11:30,27,5.327,5.38,5.327,5.373,26
20100401|2009-11-27 12:00,27,5.389,5.389,5.25,5.309,103
20100401|2009-11-27 12:30,27,5.272,5.272,5.271,5.271,3
20100401|2009-11-29 17:00,30,5.28,5.28,5.28,5.28,1
20100401|2009-11-29 17:30,30,5.275,5.275,5.275,5.275,1
20100401|2009-11-29 19:00,30,5.279,5.279,5.279,5.279,5
20100401|2009-11-29 23:00,30,5.269,5.269,5.269,5.269,1
20100401|2009-11-30 01:00,30,5.26,5.26,5.26,5.26,35
20100401|2009-11-30 01:30,30,5.271,5.271,5.271,5.271,1
20100401|2009-11-30 02:00,30,5.271,5.271,5.253,5.253,26
20100401|2009-11-30 02:30,30,5.25,5.25,5.23,5.23,19
20100401|2009-11-30 04:30,30,5.253,5.253,5.253,5.253,1
20100401|2009-11-30 05:00,30,5.222,5.222,5.21,5.21,27
20100401|2009-11-30 06:00,30,5.206,5.21,5.167,5.167,119
20100401|2009-11-30 06:30,30,5.141,5.175,5.14,5.175,5
20100401|2009-11-30 07:00,30,5.156,5.16,5.124,5.124,23
20100401|2009-11-30 07:30,30,5.121,5.154,5.1,5.1,19
20100401|2009-11-30 08:00,30,5.087,5.107,5.053,5.085,149
20100401|2009-11-30 08:30,30,5.085,5.128,5.076,5.12,188
20100401|2009-11-30 09:00,30,5.105,5.11,5.06,5.09,302
20100401|2009-11-30 09:30,30,5.103,5.103,5.061,5.064,10
20100401|2009-11-30 10:00,30,5.053,5.087,5.035,5.04,233
20100401|2009-11-30 10:30,30,5.044,5.073,5.044,5.063,12
20100401|2009-11-30 11:00,30,5.055,5.055,5.027,5.03,98
20100401|2009-11-30 11:30,30,5.043,5.046,5.009,5.029,43
20100401|2009-11-30 12:00,30,5.025,5.036,5.021,5.031,65
20100401|2009-11-30 12:30,30,5.032,5.046,5.01,5.046,36
20100401|2009-11-30 13:00,30,5.045,5.065,5.021,5.026,92
20100401|2009-11-30 13:30,30,5.026,5.026,5.024,5.024,34
20100401|2009-11-30 15:00,30,5.021,5.021,5.019,5.02,4
20100401|2009-11-30 15:30,30,5.023,5.023,5.023,5.023,1
20100401|2009-11-30 16:00,30,5.006,5.006,5.006,5.006,1
20100401|2009-11-30 19:00,1,5.01,5.01,5.01,5.01,1
20100401|2009-11-30 23:30,1,4.977,4.977,4.977,4.977,2
20100401|2009-12-01 03:30,1,5.025,5.028,5.025,5.028,14
20100401|2009-12-01 04:00,1,5.033,5.034,5.032,5.032,16
20100401|2009-12-01 04:30,1,5.032,5.032,5.02,5.02,54
20100401|2009-12-01 05:00,1,5.02,5.025,4.998,5,151
20100401|2009-12-01 05:30,1,5,5,4.985,4.985,56
20100401|2009-12-01 06:00,1,4.951,4.951,4.95,4.95,46
20100401|2009-12-01 06:30,1,4.95,4.965,4.95,4.95,8
20100401|2009-12-01 07:00,1,4.947,4.947,4.939,4.939,22
20100401|2009-12-01 07:30,1,4.975,4.975,4.919,4.943,31
20100401|2009-12-01 08:00,1,4.973,4.986,4.858,4.88,284
20100401|2009-12-01 08:30,1,4.887,4.896,4.862,4.862,49
20100401|2009-12-01 09:00,1,4.876,4.909,4.868,4.899,98
20100401|2009-12-01 09:30,1,4.921,4.922,4.89,4.89,50
20100401|2009-12-01 10:00,1,4.898,4.921,4.887,4.913,27
20100401|2009-12-01 10:30,1,4.92,4.987,4.92,4.98,58
20100401|2009-12-01 11:00,1,4.983,5.009,4.958,4.966,158
20100401|2009-12-01 11:30,1,4.992,5.003,4.985,5.003,53
20100401|2009-12-01 12:00,1,5.026,5.045,5.025,5.045,24
20100401|2009-12-01 12:30,1,5.011,5.015,4.963,4.972,72
20100401|2009-12-01 13:00,1,4.963,4.97,4.926,4.931,53
20100401|2009-12-01 13:30,1,4.923,4.933,4.911,4.911,27
20100401|2009-12-01 14:00,1,4.925,4.925,4.912,4.918,6
20100401|2009-12-01 14:30,1,4.92,4.92,4.92,4.92,30
20100401|2009-12-01 15:00,1,4.899,4.899,4.89,4.89,17
20100401|2009-12-02 05:30,2,4.904,4.904,4.889,4.889,6
20100401|2009-12-02 06:00,2,4.876,4.876,4.865,4.866,101
20100401|2009-12-02 06:30,2,4.875,4.898,4.875,4.885,20
20100401|2009-12-02 07:00,2,4.891,4.907,4.879,4.907,58
20100401|2009-12-02 07:30,2,4.894,4.962,4.894,4.896,13
20100401|2009-12-02 08:00,2,4.9,4.905,4.855,4.88,182
20100401|2009-12-02 08:30,2,4.875,4.875,4.833,4.84,122
20100401|2009-12-02 09:00,2,4.84,4.858,4.84,4.853,36
20100401|2009-12-02 09:30,2,4.86,4.867,4.8,4.808,81
20100401|2009-12-02 10:00,2,4.814,4.814,4.766,4.771,108
20100401|2009-12-02 10:30,2,4.776,4.78,4.749,4.749,121
20100401|2009-12-02 11:00,2,4.745,4.763,4.7,4.706,141
20100401|2009-12-02 11:30,2,4.715,4.723,4.701,4.712,36
20100401|2009-12-02 12:00,2,4.702,4.717,4.702,4.717,13
20100401|2009-12-02 12:30,2,4.714,4.749,4.714,4.73,86
20100401|2009-12-02 13:00,2,4.726,4.76,4.709,4.709,199
20100401|2009-12-02 13:30,2,4.707,4.721,4.706,4.719,28
20100401|2009-12-02 14:00,2,4.718,4.719,4.717,4.719,18
20100401|2009-12-02 14:30,2,4.717,4.717,4.71,4.71,11
20100401|2009-12-02 15:30,2,4.705,4.705,4.703,4.703,10
20100401|2009-12-03 04:00,3,4.751,4.751,4.751,4.751,1
20100401|2009-12-03 05:00,3,4.758,4.758,4.758,4.758,1
20100401|2009-12-03 06:30,3,4.748,4.765,4.748,4.765,8
20100401|2009-12-03 07:00,3,4.771,4.771,4.768,4.768,53
20100401|2009-12-03 07:30,3,4.757,4.757,4.667,4.685,95
20100401|2009-12-03 08:00,3,4.685,4.698,4.647,4.65,103
20100401|2009-12-03 08:30,3,4.664,4.692,4.663,4.676,101
20100401|2009-12-03 09:00,3,4.67,4.699,4.649,4.699,51
20100401|2009-12-03 09:30,3,4.61,4.721,4.61,4.721,99
20100401|2009-12-03 10:00,3,4.72,4.735,4.667,4.701,38
20100401|2009-12-03 10:30,3,4.683,4.683,4.642,4.642,28
20100401|2009-12-03 11:00,3,4.636,4.649,4.623,4.638,85
20100401|2009-12-03 11:30,3,4.636,4.647,4.603,4.618,33
20100401|2009-12-03 12:00,3,4.632,4.635,4.614,4.615,21
20100401|2009-12-03 12:30,3,4.62,4.64,4.595,4.629,46
20100401|2009-12-03 13:00,3,4.625,4.632,4.611,4.632,58
20100401|2009-12-03 13:30,3,4.626,4.627,4.625,4.627,15
20100401|2009-12-03 14:30,3,4.635,4.635,4.634,4.634,3
20100401|2009-12-03 15:30,3,4.632,4.632,4.62,4.62,20
20100401|2009-12-03 16:00,3,4.62,4.62,4.62,4.62,8
20100401|2009-12-04 05:00,4,4.671,4.671,4.671,4.671,3
20100401|2009-12-04 06:30,4,4.725,4.725,4.725,4.725,1
20100401|2009-12-04 07:00,4,4.72,4.741,4.718,4.739,13
20100401|2009-12-04 07:30,4,4.755,4.762,4.701,4.722,84
20100401|2009-12-04 08:00,4,4.727,4.785,4.665,4.785,74
20100401|2009-12-04 08:30,4,4.784,4.784,4.725,4.726,22
20100401|2009-12-04 09:00,4,4.741,4.75,4.705,4.716,44
20100401|2009-12-04 09:30,4,4.708,4.714,4.695,4.705,21
20100401|2009-12-04 10:00,4,4.735,4.77,4.734,4.77,14
20100401|2009-12-04 10:30,4,4.764,4.78,4.759,4.759,36
20100401|2009-12-04 11:00,4,4.758,4.783,4.758,4.771,28
20100401|2009-12-04 11:30,4,4.77,4.783,4.77,4.783,11
20100401|2009-12-04 12:00,4,4.79,4.803,4.789,4.803,6
20100401|2009-12-04 12:30,4,4.763,4.764,4.747,4.751,40
20100401|2009-12-04 13:00,4,4.775,4.775,4.741,4.751,80
20100401|2009-12-04 13:30,4,4.744,4.75,4.743,4.75,53
20100401|2009-12-04 14:00,4,4.745,4.762,4.745,4.762,10
20100401|2009-12-04 14:30,4,4.758,4.758,4.758,4.758,1
20100401|2009-12-04 15:30,4,4.769,4.769,4.769,4.769,1
20100401|2009-12-04 16:00,4,4.774,4.774,4.774,4.774,1
20100401|2009-12-06 18:00,7,4.83,4.839,4.83,4.839,11
20100401|2009-12-06 19:30,7,4.827,4.827,4.827,4.827,1
20100401|2009-12-06 20:30,7,4.829,4.829,4.829,4.829,3
20100401|2009-12-06 21:30,7,4.829,4.829,4.829,4.829,3
20100401|2009-12-07 02:00,7,4.857,4.857,4.857,4.857,30
20100401|2009-12-07 02:30,7,4.857,4.857,4.82,4.82,50
20100401|2009-12-07 04:30,7,4.864,4.895,4.864,4.895,47
20100401|2009-12-07 05:00,7,4.895,4.905,4.885,4.9,90
20100401|2009-12-07 05:30,7,4.892,4.892,4.891,4.892,3
20100401|2009-12-07 06:00,7,4.9,4.926,4.9,4.923,18
20100401|2009-12-07 06:30,7,4.925,4.925,4.899,4.899,3
20100401|2009-12-07 07:00,7,4.893,4.92,4.893,4.904,4
20100401|2009-12-07 07:30,7,4.913,4.965,4.913,4.948,14
20100401|2009-12-07 08:00,7,4.953,5.022,4.95,4.982,150
20100401|2009-12-07 08:30,7,4.993,5.042,4.978,5.022,57
20100401|2009-12-07 09:00,7,5.021,5.06,5.021,5.06,143
20100401|2009-12-07 09:30,7,5.057,5.065,5.05,5.058,126
20100401|2009-12-07 10:00,7,5.067,5.076,5.053,5.053,38
20100401|2009-12-07 10:30,7,5.065,5.09,5.062,5.09,33
20100401|2009-12-07 11:00,7,5.091,5.116,5.081,5.113,157
20100401|2009-12-07 11:30,7,5.109,5.14,5.109,5.127,43
20100401|2009-12-07 12:00,7,5.13,5.143,5.122,5.141,143
20100401|2009-12-07 12:30,7,5.126,5.143,5.118,5.118,26
20100401|2009-12-07 13:00,7,5.12,5.138,5.089,5.133,344
20100401|2009-12-07 13:30,7,5.131,5.133,5.117,5.117,74
20100401|2009-12-07 14:00,7,5.135,5.135,5.123,5.123,4
20100401|2009-12-07 14:30,7,5.109,5.109,5.104,5.109,4
20100401|2009-12-07 15:00,7,5.121,5.122,5.12,5.122,3
20100401|2009-12-07 15:30,7,5.12,5.12,5.118,5.118,4
20100401|2009-12-07 18:00,8,5.145,5.145,5.145,5.145,5
20100401|2009-12-07 19:00,8,5.15,5.15,5.15,5.15,5
20100401|2009-12-07 19:30,8,5.17,5.17,5.17,5.17,1
20100401|2009-12-07 23:00,8,5.193,5.193,5.19,5.19,5
20100401|2009-12-08 02:00,8,5.18,5.183,5.18,5.183,6
20100401|2009-12-08 03:00,8,5.177,5.177,5.17,5.17,25
20100401|2009-12-08 03:30,8,5.17,5.17,5.148,5.148,5
20100401|2009-12-08 06:30,8,5.22,5.22,5.199,5.199,36
20100401|2009-12-08 07:00,8,5.203,5.241,5.203,5.224,53
20100401|2009-12-08 07:30,8,5.214,5.239,5.198,5.239,34
20100401|2009-12-08 08:00,8,5.236,5.241,5.147,5.198,155
20100401|2009-12-08 08:30,8,5.195,5.208,5.154,5.159,89
20100401|2009-12-08 09:00,8,5.157,5.248,5.156,5.247,41
20100401|2009-12-08 09:30,8,5.24,5.275,5.221,5.255,190
20100401|2009-12-08 10:00,8,5.26,5.272,5.206,5.251,137
20100401|2009-12-08 10:30,8,5.251,5.255,5.236,5.246,50
20100401|2009-12-08 11:00,8,5.248,5.261,5.231,5.232,187
20100401|2009-12-08 11:30,8,5.236,5.236,5.178,5.186,101
20100401|2009-12-08 12:00,8,5.205,5.205,5.163,5.185,281
20100401|2009-12-08 12:30,8,5.186,5.234,5.18,5.225,38
20100401|2009-12-08 13:00,8,5.225,5.239,5.221,5.227,71
20100401|2009-12-08 13:30,8,5.23,5.231,5.223,5.225,30
20100401|2009-12-08 14:00,8,5.219,5.224,5.219,5.221,22
20100401|2009-12-08 14:30,8,5.194,5.194,5.194,5.194,2
20100401|2009-12-08 17:30,9,5.228,5.228,5.228,5.228,2
20100401|2009-12-08 19:00,9,5.23,5.23,5.23,5.23,1
20100401|2009-12-08 19:30,9,5.239,5.239,5.239,5.239,1
20100401|2009-12-09 04:30,9,5.232,5.232,5.232,5.232,1
20100401|2009-12-09 05:00,9,5.239,5.24,5.239,5.24,6
20100401|2009-12-09 05:30,9,5.293,5.311,5.293,5.311,4
20100401|2009-12-09 06:00,9,5.305,5.305,5.3,5.302,4
20100401|2009-12-09 06:30,9,5.292,5.295,5.29,5.294,9
20100401|2009-12-09 07:00,9,5.297,5.297,5.297,5.297,1
20100401|2009-12-09 07:30,9,5.27,5.27,5.24,5.24,115
20100401|2009-12-09 08:00,9,5.249,5.256,5.156,5.175,44
20100401|2009-12-09 08:30,9,5.177,5.177,5.132,5.174,189
20100401|2009-12-09 09:00,9,5.172,5.206,5.172,5.203,48
20100401|2009-12-09 09:30,9,5.177,5.177,5.145,5.15,214
20100401|2009-12-09 10:00,9,5.142,5.144,5.095,5.124,258
20100401|2009-12-09 10:30,9,5.136,5.137,5.104,5.104,235
20100401|2009-12-09 11:00,9,5.107,5.107,5.06,5.078,150
20100401|2009-12-09 11:30,9,5.074,5.087,5.068,5.087,19
20100401|2009-12-09 12:00,9,5.087,5.1,5.076,5.079,10
20100401|2009-12-09 12:30,9,5.078,5.079,5.054,5.054,94
20100401|2009-12-09 13:00,9,5.061,5.067,5.039,5.039,111
20100401|2009-12-09 13:30,9,5.044,5.044,5.023,5.033,41
20100401|2009-12-09 14:00,9,5.038,5.045,5.036,5.045,37
20100401|2009-12-09 14:30,9,5.02,5.028,5.015,5.017,15
20100401|2009-12-09 15:00,9,5.016,5.025,5.013,5.017,13
20100401|2009-12-09 15:30,9,5.013,5.021,5.013,5.021,2
20100401|2009-12-09 23:30,10,5.078,5.078,5.078,5.078,1
20100401|2009-12-10 06:30,10,4.971,4.974,4.971,4.974,2
20100401|2009-12-10 07:30,10,5.034,5.06,5.027,5.06,93
20100401|2009-12-10 08:00,10,5.07,5.111,5.031,5.031,132
20100401|2009-12-10 08:30,10,5.045,5.085,5.045,5.075,61
20100401|2009-12-10 09:00,10,5.057,5.065,5.045,5.065,32
20100401|2009-12-10 09:30,10,5.071,5.416,5.071,5.356,1168
20100401|2009-12-10 10:00,10,5.348,5.363,5.315,5.351,253
20100401|2009-12-10 10:30,10,5.346,5.364,5.314,5.343,230
20100401|2009-12-10 11:00,10,5.345,5.355,5.308,5.319,132
20100401|2009-12-10 11:30,10,5.329,5.355,5.329,5.345,290
20100401|2009-12-10 12:00,10,5.345,5.38,5.338,5.37,48
20100401|2009-12-10 12:30,10,5.373,5.421,5.37,5.412,252
20100401|2009-12-10 13:00,10,5.414,5.417,5.367,5.406,117
20100401|2009-12-10 13:30,10,5.408,5.41,5.395,5.395,31
20100401|2009-12-10 14:00,10,5.387,5.39,5.381,5.381,17
20100401|2009-12-10 14:30,10,5.385,5.39,5.385,5.388,3
20100401|2009-12-10 15:00,10,5.376,5.376,5.376,5.376,8
20100401|2009-12-10 16:00,10,5.376,5.376,5.376,5.376,2
20100401|2009-12-10 17:00,11,5.36,5.36,5.36,5.36,2
20100401|2009-12-11 05:30,11,5.387,5.387,5.387,5.387,7
20100401|2009-12-11 06:30,11,5.375,5.375,5.375,5.375,7
20100401|2009-12-11 07:00,11,5.375,5.375,5.328,5.344,13
20100401|2009-12-11 07:30,11,5.342,5.388,5.342,5.388,20
20100401|2009-12-11 08:00,11,5.385,5.425,5.339,5.403,130
20100401|2009-12-11 08:30,11,5.392,5.425,5.37,5.425,43
20100401|2009-12-11 09:00,11,5.417,5.465,5.405,5.412,62
20100401|2009-12-11 09:30,11,5.416,5.416,5.363,5.374,60
20100401|2009-12-11 10:00,11,5.372,5.384,5.34,5.384,26
20100401|2009-12-11 10:30,11,5.402,5.408,5.372,5.374,37
20100401|2009-12-11 11:00,11,5.377,5.377,5.361,5.375,95
20100401|2009-12-11 11:30,11,5.377,5.377,5.342,5.344,28
20100401|2009-12-11 12:00,11,5.33,5.345,5.33,5.331,57
20100401|2009-12-11 12:30,11,5.328,5.339,5.319,5.339,93
20100401|2009-12-11 13:00,11,5.338,5.34,5.286,5.286,197
20100401|2009-12-11 13:30,11,5.291,5.291,5.262,5.262,16
20100401|2009-12-11 14:00,11,5.258,5.268,5.256,5.268,25
20100401|2009-12-11 15:30,11,5.274,5.274,5.274,5.274,1
20100401|2009-12-13 20:00,14,5.419,5.419,5.419,5.419,1
20100401|2009-12-13 22:00,14,5.423,5.423,5.423,5.423,1
20100401|2009-12-14 02:00,14,5.419,5.419,5.419,5.419,13
20100401|2009-12-14 02:30,14,5.429,5.445,5.429,5.437,16
20100401|2009-12-14 03:00,14,5.443,5.451,5.437,5.451,14
20100401|2009-12-14 03:30,14,5.459,5.46,5.459,5.46,2
20100401|2009-12-14 04:00,14,5.455,5.455,5.455,5.455,42
20100401|2009-12-14 04:30,14,5.458,5.465,5.458,5.461,17
20100401|2009-12-14 05:00,14,5.461,5.462,5.46,5.462,31
20100401|2009-12-14 06:00,14,5.45,5.45,5.45,5.45,1
20100401|2009-12-14 06:30,14,5.408,5.408,5.408,5.408,3
20100401|2009-12-14 07:00,14,5.429,5.433,5.408,5.408,9
20100401|2009-12-14 07:30,14,5.416,5.489,5.416,5.485,20
20100401|2009-12-14 08:00,14,5.475,5.502,5.44,5.44,75
20100401|2009-12-14 08:30,14,5.445,5.485,5.445,5.467,29
20100401|2009-12-14 09:00,14,5.456,5.459,5.434,5.435,21
20100401|2009-12-14 09:30,14,5.452,5.475,5.452,5.475,17
20100401|2009-12-14 10:00,14,5.477,5.477,5.437,5.437,58
20100401|2009-12-14 10:30,14,5.433,5.433,5.367,5.415,117
20100401|2009-12-14 11:00,14,5.408,5.42,5.346,5.346,115
20100401|2009-12-14 11:30,14,5.349,5.358,5.329,5.329,21
20100401|2009-12-14 12:00,14,5.326,5.357,5.323,5.357,19
20100401|2009-12-14 12:30,14,5.361,5.4,5.348,5.4,55
20100401|2009-12-14 13:00,14,5.401,5.46,5.387,5.46,170
20100401|2009-12-14 14:00,14,5.453,5.453,5.441,5.441,9
20100401|2009-12-14 14:30,14,5.455,5.455,5.455,5.455,1
20100401|2009-12-14 15:00,14,5.45,5.45,5.45,5.45,1
20100401|2009-12-14 15:30,14,5.472,5.472,5.472,5.472,1
20100401|2009-12-14 20:00,15,5.488,5.488,5.488,5.488,1
20100401|2009-12-14 22:00,15,5.465,5.465,5.465,5.465,1
20100401|2009-12-15 02:30,15,5.48,5.48,5.48,5.48,1
20100401|2009-12-15 03:30,15,5.497,5.5,5.497,5.5,4
20100401|2009-12-15 05:00,15,5.506,5.521,5.506,5.521,21
20100401|2009-12-15 05:30,15,5.522,5.535,5.522,5.534,61
20100401|2009-12-15 06:00,15,5.53,5.53,5.519,5.525,69
20100401|2009-12-15 06:30,15,5.525,5.531,5.523,5.523,33
20100401|2009-12-15 07:00,15,5.52,5.552,5.511,5.552,9
20100401|2009-12-15 07:30,15,5.55,5.555,5.533,5.533,17
20100401|2009-12-15 08:00,15,5.544,5.549,5.511,5.511,70
20100401|2009-12-15 08:30,15,5.512,5.545,5.48,5.54,93
20100401|2009-12-15 09:00,15,5.555,5.555,5.517,5.517,10
20100401|2009-12-15 09:30,15,5.515,5.53,5.506,5.508,8
20100401|2009-12-15 10:00,15,5.505,5.53,5.497,5.525,19
20100401|2009-12-15 10:30,15,5.533,5.553,5.525,5.55,152
20100401|2009-12-15 11:00,15,5.55,5.555,5.527,5.537,22
20100401|2009-12-15 11:30,15,5.55,5.55,5.541,5.55,11
20100401|2009-12-15 12:00,15,5.55,5.55,5.53,5.542,16
20100401|2009-12-15 12:30,15,5.549,5.565,5.548,5.56,103
20100401|2009-12-15 13:00,15,5.555,5.584,5.47,5.58,291
20100401|2009-12-15 13:30,15,5.581,5.583,5.57,5.572,26
20100401|2009-12-15 14:00,15,5.582,5.583,5.566,5.566,6
20100401|2009-12-15 14:30,15,5.561,5.561,5.555,5.555,34
20100401|2009-12-15 15:00,15,5.558,5.559,5.557,5.559,3
20100401|2009-12-15 17:00,16,5.57,5.57,5.57,5.57,1
20100401|2009-12-16 01:30,16,5.592,5.592,5.588,5.588,2
20100401|2009-12-16 03:00,16,5.583,5.583,5.583,5.583,5
20100401|2009-12-16 06:00,16,5.56,5.56,5.56,5.56,8
20100401|2009-12-16 06:30,16,5.551,5.551,5.54,5.54,6
20100401|2009-12-16 07:00,16,5.52,5.52,5.52,5.52,16
20100401|2009-12-16 07:30,16,5.531,5.537,5.517,5.523,24
20100401|2009-12-16 08:00,16,5.526,5.532,5.49,5.531,109
20100401|2009-12-16 08:30,16,5.538,5.591,5.538,5.569,339
20100401|2009-12-16 09:00,16,5.557,5.563,5.518,5.52,107
20100401|2009-12-16 09:30,16,5.535,5.535,5.51,5.519,52
20100401|2009-12-16 10:00,16,5.517,5.517,5.482,5.503,130
20100401|2009-12-16 10:30,16,5.501,5.504,5.459,5.459,78
20100401|2009-12-16 11:00,16,5.46,5.493,5.46,5.493,116
20100401|2009-12-16 11:30,16,5.495,5.56,5.495,5.554,143
20100401|2009-12-16 12:00,16,5.561,5.57,5.512,5.535,97
20100401|2009-12-16 12:30,16,5.531,5.534,5.5,5.524,49
20100401|2009-12-16 13:00,16,5.528,5.533,5.477,5.501,71
20100401|2009-12-16 13:30,16,5.503,5.503,5.494,5.495,64
20100401|2009-12-16 14:00,16,5.488,5.499,5.488,5.497,56
20100401|2009-12-16 14:30,16,5.491,5.492,5.484,5.488,28
20100401|2009-12-16 15:00,16,5.509,5.509,5.499,5.499,23
20100401|2009-12-16 15:30,16,5.505,5.505,5.505,5.505,3
20100401|2009-12-16 17:00,17,5.53,5.53,5.53,5.53,3
20100401|2009-12-16 23:30,17,5.53,5.53,5.53,5.53,2
20100401|2009-12-17 00:00,17,5.529,5.529,5.529,5.529,1
20100401|2009-12-17 05:00,17,5.54,5.54,5.54,5.54,9
20100401|2009-12-17 05:30,17,5.54,5.57,5.54,5.564,15
20100401|2009-12-17 06:30,17,5.568,5.585,5.565,5.585,4
20100401|2009-12-17 07:00,17,5.581,5.581,5.581,5.581,2
20100401|2009-12-17 07:30,17,5.595,5.595,5.567,5.572,13
20100401|2009-12-17 08:00,17,5.574,5.574,5.542,5.55,101
20100401|2009-12-17 08:30,17,5.56,5.601,5.56,5.589,165
20100401|2009-12-17 09:00,17,5.585,5.619,5.585,5.619,139
20100401|2009-12-17 09:30,17,5.745,5.85,5.651,5.785,436
20100401|2009-12-17 10:00,17,5.79,5.793,5.76,5.78,96
20100401|2009-12-17 10:30,17,5.776,5.786,5.756,5.76,65
20100401|2009-12-17 11:00,17,5.76,5.76,5.722,5.76,88
20100401|2009-12-17 11:30,17,5.765,5.772,5.759,5.769,37
20100401|2009-12-17 12:00,17,5.772,5.792,5.771,5.792,18
20100401|2009-12-17 12:30,17,5.755,5.767,5.748,5.767,23
20100401|2009-12-17 13:00,17,5.781,5.784,5.73,5.756,85
20100401|2009-12-17 13:30,17,5.747,5.754,5.745,5.75,25
20100401|2009-12-17 14:00,17,5.754,5.756,5.738,5.738,14
20100401|2009-12-17 14:30,17,5.719,5.727,5.719,5.725,39
20100401|2009-12-17 15:00,17,5.73,5.73,5.73,5.73,1
20100401|2009-12-17 15:30,17,5.742,5.753,5.742,5.753,4
20100401|2009-12-17 16:00,17,5.749,5.749,5.749,5.749,1
20100401|2009-12-17 21:00,18,5.763,5.763,5.763,5.763,1
20100401|2009-12-17 21:30,18,5.77,5.77,5.77,5.77,1
20100401|2009-12-18 00:00,18,5.8,5.8,5.8,5.8,1
20100401|2009-12-18 01:00,18,5.8,5.8,5.8,5.8,1
20100401|2009-12-18 03:00,18,5.817,5.817,5.817,5.817,1
20100401|2009-12-18 03:30,18,5.817,5.82,5.815,5.819,4
20100401|2009-12-18 05:00,18,5.838,5.844,5.838,5.844,4
20100401|2009-12-18 06:00,18,5.855,5.86,5.855,5.86,20
20100401|2009-12-18 06:30,18,5.872,5.872,5.86,5.86,5
20100401|2009-12-18 07:00,18,5.878,5.878,5.837,5.839,29
20100401|2009-12-18 07:30,18,5.823,5.838,5.823,5.831,26
20100401|2009-12-18 08:00,18,5.811,5.84,5.798,5.838,58
20100401|2009-12-18 08:30,18,5.83,5.84,5.814,5.83,63
20100401|2009-12-18 09:00,18,5.827,5.841,5.808,5.816,45
20100401|2009-12-18 09:30,18,5.809,5.814,5.771,5.798,74
20100401|2009-12-18 10:00,18,5.782,5.802,5.777,5.777,102
20100401|2009-12-18 10:30,18,5.776,5.81,5.769,5.79,125
20100401|2009-12-18 11:00,18,5.792,5.792,5.761,5.778,31
20100401|2009-12-18 11:30,18,5.778,5.778,5.724,5.724,41
20100401|2009-12-18 12:00,18,5.735,5.759,5.73,5.759,76
20100401|2009-12-18 12:30,18,5.762,5.789,5.762,5.783,34
20100401|2009-12-18 13:00,18,5.784,5.785,5.741,5.782,44
20100401|2009-12-18 13:30,18,5.777,5.777,5.776,5.776,2
20100401|2009-12-18 14:00,18,5.769,5.769,5.76,5.76,10
20100401|2009-12-18 14:30,18,5.765,5.781,5.765,5.781,2
20100401|2009-12-20 19:30,21,5.782,5.782,5.782,5.782,1
20100401|2009-12-20 21:30,21,5.835,5.837,5.835,5.837,3
20100401|2009-12-21 01:30,21,5.837,5.837,5.837,5.837,1
20100401|2009-12-21 03:30,21,5.89,5.89,5.89,5.89,1
20100401|2009-12-21 04:00,21,5.89,5.89,5.89,5.89,1
20100401|2009-12-21 06:00,21,5.881,5.91,5.88,5.91,3
20100401|2009-12-21 06:30,21,5.901,5.905,5.866,5.87,16
20100401|2009-12-21 07:00,21,5.882,5.882,5.87,5.87,2
20100401|2009-12-21 07:30,21,5.805,5.819,5.778,5.782,43
20100401|2009-12-21 08:00,21,5.79,5.805,5.649,5.686,129
20100401|2009-12-21 08:30,21,5.685,5.7,5.642,5.681,67
20100401|2009-12-21 09:00,21,5.677,5.677,5.635,5.635,78
20100401|2009-12-21 09:30,21,5.638,5.654,5.632,5.654,35
20100401|2009-12-21 10:00,21,5.659,5.668,5.648,5.662,41
20100401|2009-12-21 10:30,21,5.664,5.685,5.662,5.684,47
20100401|2009-12-21 11:00,21,5.697,5.7,5.63,5.63,157
20100401|2009-12-21 11:30,21,5.629,5.676,5.629,5.662,27
20100401|2009-12-21 12:00,21,5.638,5.648,5.635,5.635,10
20100401|2009-12-21 12:30,21,5.641,5.67,5.641,5.67,20
20100401|2009-12-21 13:00,21,5.659,5.672,5.645,5.67,109
20100401|2009-12-21 13:30,21,5.667,5.672,5.666,5.671,24
20100401|2009-12-21 14:00,21,5.668,5.669,5.668,5.669,7
20100401|2009-12-21 14:30,21,5.658,5.671,5.658,5.671,7
20100401|2009-12-21 15:00,21,5.659,5.663,5.659,5.663,2
20100401|2009-12-21 17:00,22,5.67,5.67,5.67,5.67,10
20100401|2009-12-21 19:30,22,5.71,5.725,5.71,5.725,9
20100401|2009-12-21 20:00,22,5.725,5.725,5.725,5.725,10
20100401|2009-12-21 22:00,22,5.725,5.725,5.72,5.72,8
20100401|2009-12-21 22:30,22,5.711,5.714,5.711,5.714,2
20100401|2009-12-21 23:00,22,5.729,5.729,5.729,5.729,1
20100401|2009-12-22 06:00,22,5.724,5.724,5.724,5.724,2
20100401|2009-12-22 07:00,22,5.691,5.691,5.592,5.592,29
20100401|2009-12-22 07:30,22,5.605,5.61,5.568,5.593,29
20100401|2009-12-22 08:00,22,5.609,5.633,5.525,5.565,202
20100401|2009-12-22 08:30,22,5.568,5.61,5.558,5.61,79
20100401|2009-12-22 09:00,22,5.61,5.612,5.583,5.608,49
20100401|2009-12-22 09:30,22,5.6,5.611,5.594,5.594,8
20100401|2009-12-22 10:00,22,5.594,5.613,5.593,5.612,19
20100401|2009-12-22 10:30,22,5.612,5.631,5.608,5.63,53
20100401|2009-12-22 11:00,22,5.631,5.649,5.624,5.624,12
20100401|2009-12-22 11:30,22,5.638,5.686,5.638,5.679,55
20100401|2009-12-22 12:00,22,5.688,5.688,5.66,5.673,30
20100401|2009-12-22 12:30,22,5.69,5.729,5.69,5.713,65
20100401|2009-12-22 13:00,22,5.714,5.724,5.682,5.702,48
20100401|2009-12-22 13:30,22,5.697,5.7,5.69,5.7,69
20100401|2009-12-22 14:00,22,5.705,5.706,5.705,5.706,3
20100401|2009-12-22 14:30,22,5.703,5.71,5.703,5.71,11
20100401|2009-12-22 15:00,22,5.705,5.716,5.705,5.716,2
20100401|2009-12-22 15:30,22,5.72,5.72,5.72,5.72,1
20100401|2009-12-22 16:00,22,5.715,5.715,5.715,5.715,1
20100401|2009-12-22 20:00,23,5.718,5.718,5.718,5.718,1
20100401|2009-12-22 22:30,23,5.703,5.703,5.703,5.703,1
20100401|2009-12-23 04:00,23,5.629,5.629,5.629,5.629,3
20100401|2009-12-23 04:30,23,5.655,5.655,5.655,5.655,2
20100401|2009-12-23 05:00,23,5.666,5.666,5.666,5.666,1
20100401|2009-12-23 07:00,23,5.655,5.655,5.625,5.65,20
20100401|2009-12-23 07:30,23,5.635,5.645,5.61,5.645,46
20100401|2009-12-23 08:00,23,5.645,5.662,5.645,5.65,19
20100401|2009-12-23 08:30,23,5.642,5.681,5.63,5.679,86
20100401|2009-12-23 09:00,23,5.679,5.695,5.672,5.695,31
20100401|2009-12-23 09:30,23,5.715,5.735,5.695,5.721,60
20100401|2009-12-23 10:00,23,5.728,5.756,5.728,5.738,97
20100401|2009-12-23 10:30,23,5.77,5.815,5.77,5.796,241
20100401|2009-12-23 11:00,23,5.796,5.802,5.78,5.802,73
20100401|2009-12-23 11:30,23,5.808,5.81,5.803,5.81,16
20100401|2009-12-23 12:00,23,5.81,5.812,5.791,5.795,36
20100401|2009-12-23 12:30,23,5.8,5.804,5.8,5.802,61
20100401|2009-12-23 13:00,23,5.81,5.83,5.79,5.817,104
20100401|2009-12-23 13:30,23,5.811,5.819,5.81,5.819,11
20100401|2009-12-23 14:00,23,5.82,5.821,5.82,5.82,28
20100401|2009-12-23 14:30,23,5.812,5.812,5.812,5.812,1
20100401|2009-12-23 15:00,23,5.828,5.828,5.827,5.828,11
20100401|2009-12-23 15:30,23,5.818,5.828,5.818,5.828,4
20100401|2009-12-23 19:30,24,5.895,5.895,5.895,5.895,5
20100401|2009-12-24 01:30,24,5.882,5.882,5.882,5.882,2
20100401|2009-12-24 02:30,24,5.85,5.85,5.85,5.85,1
20100401|2009-12-24 03:00,24,5.85,5.85,5.85,5.85,2
20100401|2009-12-24 03:30,24,5.855,5.855,5.85,5.85,2
20100401|2009-12-24 04:00,24,5.85,5.85,5.841,5.841,10
20100401|2009-12-24 04:30,24,5.844,5.844,5.844,5.844,13
20100401|2009-12-24 05:00,24,5.844,5.844,5.844,5.844,22
20100401|2009-12-24 06:00,24,5.848,5.849,5.848,5.849,10
20100401|2009-12-24 06:30,24,5.855,5.87,5.855,5.87,5
20100401|2009-12-24 07:00,24,5.865,5.865,5.865,5.865,9
20100401|2009-12-24 07:30,24,5.822,5.85,5.821,5.84,59
20100401|2009-12-24 08:00,24,5.83,5.882,5.83,5.88,127
20100401|2009-12-24 08:30,24,5.89,5.89,5.852,5.875,24
20100401|2009-12-24 09:00,24,5.882,5.887,5.865,5.87,293
20100401|2009-12-24 09:30,24,5.862,5.862,5.713,5.75,287
20100401|2009-12-24 10:00,24,5.764,5.78,5.758,5.778,240
20100401|2009-12-24 10:30,24,5.779,5.782,5.697,5.7,252
20100401|2009-12-24 11:00,24,5.699,5.7,5.655,5.669,61
20100401|2009-12-24 11:30,24,5.67,5.675,5.631,5.66,81
20100401|2009-12-24 12:00,24,5.67,5.875,5.659,5.659,104
20100401|2009-12-24 12:30,24,5.662,5.675,5.656,5.675,25
20100401|2009-12-27 17:00,28,5.725,5.77,5.725,5.752,152
20100401|2009-12-27 17:30,28,5.751,5.77,5.751,5.77,4
20100401|2009-12-27 18:00,28,5.77,5.77,5.77,5.77,2
20100401|2009-12-27 18:30,28,5.777,5.777,5.777,5.777,2
20100401|2009-12-28 05:30,28,5.795,5.795,5.795,5.795,1
20100401|2009-12-28 06:00,28,5.8,5.8,5.8,5.8,1
20100401|2009-12-28 07:30,28,5.821,5.85,5.816,5.831,55
20100401|2009-12-28 08:00,28,5.84,5.93,5.838,5.918,785
20100401|2009-12-28 08:30,28,5.917,5.917,5.879,5.883,342
20100401|2009-12-28 09:00,28,5.88,5.894,5.853,5.855,55
20100401|2009-12-28 09:30,28,5.866,5.883,5.866,5.869,7
20100401|2009-12-28 10:00,28,5.862,5.874,5.859,5.867,70
20100401|2009-12-28 10:30,28,5.867,5.895,5.863,5.864,26
20100401|2009-12-28 11:00,28,5.875,5.9,5.875,5.89,101
20100401|2009-12-28 11:30,28,5.889,5.893,5.877,5.877,56
20100401|2009-12-28 12:00,28,5.875,5.882,5.87,5.882,57
20100401|2009-12-28 12:30,28,5.868,5.896,5.868,5.895,97
20100401|2009-12-28 13:00,28,5.895,5.918,5.888,5.915,669
20100401|2009-12-28 13:30,28,5.91,5.914,5.895,5.895,79
20100401|2009-12-28 14:00,28,5.895,5.905,5.893,5.905,17
20100401|2009-12-28 14:30,28,5.902,5.912,5.901,5.905,36
20100401|2009-12-28 15:00,28,5.91,5.918,5.91,5.915,45
20100401|2009-12-28 15:30,28,5.916,5.916,5.9,5.905,8
20100401|2009-12-28 16:00,28,5.896,5.896,5.896,5.896,1
20100401|2009-12-28 17:30,29,5.92,5.92,5.92,5.92,17
20100401|2009-12-28 19:00,29,5.934,5.934,5.934,5.934,1
20100401|2009-12-29 01:30,29,5.884,5.884,5.884,5.884,1
20100401|2009-12-29 02:30,29,5.881,5.881,5.88,5.88,8
20100401|2009-12-29 04:00,29,5.874,5.874,5.874,5.874,1
20100401|2009-12-29 05:30,29,5.87,5.87,5.87,5.87,1
20100401|2009-12-29 06:30,29,5.887,5.94,5.887,5.94,6
20100401|2009-12-29 07:00,29,5.92,5.937,5.92,5.935,24
20100401|2009-12-29 07:30,29,5.906,5.913,5.896,5.897,6
20100401|2009-12-29 08:00,29,5.885,5.89,5.86,5.882,274
20100401|2009-12-29 08:30,29,5.87,5.87,5.834,5.865,125
20100401|2009-12-29 09:00,29,5.857,5.874,5.844,5.874,58
20100401|2009-12-29 09:30,29,5.861,5.862,5.833,5.839,100
20100401|2009-12-29 10:00,29,5.844,5.845,5.804,5.843,84
20100401|2009-12-29 10:30,29,5.845,5.845,5.824,5.824,39
20100401|2009-12-29 11:00,29,5.832,5.833,5.813,5.821,24
20100401|2009-12-29 11:30,29,5.824,5.838,5.824,5.838,4
20100401|2009-12-29 12:00,29,5.821,5.838,5.81,5.838,41
20100401|2009-12-29 12:30,29,5.819,5.819,5.802,5.802,20
20100401|2009-12-29 13:00,29,5.806,5.821,5.76,5.775,1132
20100401|2009-12-29 13:30,29,5.774,5.781,5.768,5.768,120
20100401|2009-12-29 14:00,29,5.767,5.774,5.763,5.774,31
20100401|2009-12-29 14:30,29,5.774,5.787,5.774,5.787,11
20100401|2009-12-29 15:00,29,5.784,5.784,5.784,5.784,4
20100401|2009-12-29 15:30,29,5.785,5.785,5.785,5.785,1
20100401|2009-12-29 16:00,29,5.785,5.785,5.785,5.785,1
20100401|2009-12-29 18:00,30,5.768,5.768,5.768,5.768,1
20100401|2009-12-30 03:00,30,5.787,5.787,5.787,5.787,1
20100401|2009-12-30 06:30,30,5.8,5.802,5.797,5.797,5
20100401|2009-12-30 07:30,30,5.772,5.772,5.7,5.706,25
20100401|2009-12-30 08:00,30,5.721,5.795,5.72,5.791,110
20100401|2009-12-30 08:30,30,5.793,5.84,5.791,5.82,114
20100401|2009-12-30 09:00,30,5.825,5.834,5.823,5.834,8
20100401|2009-12-30 09:30,30,5.833,5.833,5.794,5.794,64
20100401|2009-12-30 10:00,30,5.797,5.799,5.746,5.746,42
20100401|2009-12-30 10:30,30,5.728,5.746,5.725,5.725,65
20100401|2009-12-30 11:00,30,5.713,5.735,5.711,5.735,4
20100401|2009-12-30 11:30,30,5.737,5.737,5.733,5.736,9
20100401|2009-12-30 12:00,30,5.728,5.728,5.725,5.725,2
20100401|2009-12-30 12:30,30,5.715,5.72,5.706,5.72,34
20100401|2009-12-30 13:00,30,5.72,5.725,5.639,5.639,96
20100401|2009-12-30 13:30,30,5.638,5.647,5.638,5.638,15
20100401|2009-12-30 14:00,30,5.636,5.636,5.63,5.63,4
20100401|2009-12-30 14:30,30,5.633,5.637,5.633,5.637,8
20100401|2009-12-30 15:30,30,5.617,5.617,5.617,5.617,1
20100401|2009-12-30 23:00,31,5.66,5.66,5.66,5.66,1
20100401|2009-12-31 02:30,31,5.67,5.67,5.67,5.67,1
20100401|2009-12-31 07:00,31,5.688,5.71,5.688,5.71,10
20100401|2009-12-31 07:30,31,5.725,5.725,5.702,5.702,25
20100401|2009-12-31 08:00,31,5.697,5.779,5.697,5.75,35
20100401|2009-12-31 08:30,31,5.757,5.772,5.747,5.758,79
20100401|2009-12-31 09:00,31,5.765,5.77,5.721,5.721,129
20100401|2009-12-31 09:30,31,5.603,5.623,5.478,5.51,165
20100401|2009-12-31 10:00,31,5.5,5.502,5.462,5.478,117
20100401|2009-12-31 10:30,31,5.479,5.496,5.479,5.482,118
20100401|2009-12-31 11:00,31,5.48,5.486,5.466,5.485,23
20100401|2009-12-31 11:30,31,5.481,5.481,5.471,5.476,46
20100401|2009-12-31 12:00,31,5.48,5.495,5.48,5.492,132
20100401|2009-12-31 12:30,31,5.478,5.484,5.478,5.484,49
20100401|2009-12-31 13:00,31,5.49,5.516,5.49,5.497,178
20100401|2009-12-31 13:30,31,5.49,5.51,5.49,5.51,9
20100401|2009-12-31 14:00,31,5.506,5.512,5.506,5.512,4
20100401|2009-12-31 14:30,31,5.517,5.521,5.517,5.521,7
20100401|2009-12-31 15:00,31,5.507,5.507,5.505,5.505,21
20100401|2009-12-31 15:30,31,5.509,5.51,5.509,5.51,27
20100401|2010-01-03 17:00,4,5.661,5.694,5.661,5.694,9
20100401|2010-01-03 17:30,4,5.694,5.694,5.694,5.694,17
20100401|2010-01-03 19:00,4,5.709,5.712,5.709,5.711,50
20100401|2010-01-03 19:30,4,5.711,5.711,5.711,5.711,39
20100401|2010-01-03 20:00,4,5.711,5.711,5.711,5.711,3
20100401|2010-01-03 20:30,4,5.711,5.711,5.705,5.705,62
20100401|2010-01-03 21:00,4,5.706,5.706,5.706,5.706,4
20100401|2010-01-03 21:30,4,5.713,5.715,5.711,5.711,6
20100401|2010-01-03 22:30,4,5.685,5.685,5.685,5.685,8
20100401|2010-01-03 23:00,4,5.685,5.685,5.685,5.685,5
20100401|2010-01-04 01:00,4,5.685,5.685,5.685,5.685,2
20100401|2010-01-04 02:00,4,5.737,5.737,5.737,5.737,3
20100401|2010-01-04 04:30,4,5.733,5.733,5.733,5.733,14
20100401|2010-01-04 05:00,4,5.733,5.736,5.73,5.736,62
20100401|2010-01-04 05:30,4,5.736,5.74,5.735,5.74,100
20100401|2010-01-04 06:00,4,5.752,5.773,5.752,5.77,46
20100401|2010-01-04 06:30,4,5.762,5.762,5.744,5.744,5
20100401|2010-01-04 07:00,4,5.737,5.791,5.737,5.75,95
20100401|2010-01-04 07:30,4,5.755,5.8,5.749,5.772,47
20100401|2010-01-04 08:00,4,5.795,5.81,5.736,5.751,163
20100401|2010-01-04 08:30,4,5.734,5.734,5.699,5.73,86
20100401|2010-01-04 09:00,4,5.73,5.73,5.683,5.706,102
20100401|2010-01-04 09:30,4,5.702,5.738,5.702,5.735,57
20100401|2010-01-04 10:00,4,5.745,5.749,5.708,5.714,85
20100401|2010-01-04 10:30,4,5.719,5.747,5.719,5.739,35
20100401|2010-01-04 11:00,4,5.727,5.747,5.727,5.745,108
20100401|2010-01-04 11:30,4,5.746,5.775,5.746,5.769,79
20100401|2010-01-04 12:00,4,5.767,5.782,5.748,5.782,41
20100401|2010-01-04 12:30,4,5.786,5.793,5.768,5.777,102
20100401|2010-01-04 13:00,4,5.778,5.806,5.76,5.802,314
20100401|2010-01-04 13:30,4,5.8,5.803,5.781,5.786,54
20100401|2010-01-04 14:00,4,5.782,5.789,5.78,5.787,26
20100401|2010-01-04 14:30,4,5.79,5.794,5.79,5.793,13
20100401|2010-01-04 15:00,4,5.788,5.788,5.788,5.788,1
20100401|2010-01-04 15:30,4,5.795,5.795,5.795,5.795,2
20100401|2010-01-04 16:00,4,5.775,5.775,5.744,5.744,11
20100401|2010-01-04 17:00,5,5.76,5.76,5.76,5.76,2
20100401|2010-01-04 17:30,5,5.76,5.76,5.76,5.76,8
20100401|2010-01-04 20:00,5,5.697,5.697,5.697,5.697,1
20100401|2010-01-04 23:30,5,5.695,5.695,5.695,5.695,1
20100401|2010-01-05 05:00,5,5.735,5.735,5.735,5.735,1
20100401|2010-01-05 06:30,5,5.732,5.745,5.732,5.745,2
20100401|2010-01-05 07:00,5,5.751,5.781,5.75,5.77,27
20100401|2010-01-05 07:30,5,5.753,5.77,5.736,5.759,26
20100401|2010-01-05 08:00,5,5.742,5.752,5.706,5.75,170
20100401|2010-01-05 08:30,5,5.741,5.764,5.725,5.757,182
20100401|2010-01-05 09:00,5,5.74,5.759,5.74,5.75,67
20100401|2010-01-05 09:30,5,5.746,5.753,5.722,5.75,51
20100401|2010-01-05 10:00,5,5.74,5.74,5.7,5.708,150
20100401|2010-01-05 10:30,5,5.703,5.709,5.676,5.676,203
20100401|2010-01-05 11:00,5,5.689,5.696,5.679,5.696,67
20100401|2010-01-05 11:30,5,5.688,5.688,5.611,5.626,324
20100401|2010-01-05 12:00,5,5.625,5.641,5.623,5.631,149
20100401|2010-01-05 12:30,5,5.629,5.629,5.568,5.582,78
20100401|2010-01-05 13:00,5,5.582,5.583,5.547,5.565,254
20100401|2010-01-05 13:30,5,5.565,5.595,5.562,5.582,201
20100401|2010-01-05 14:00,5,5.581,5.593,5.581,5.593,12
20100401|2010-01-05 14:30,5,5.602,5.608,5.602,5.608,23
20100401|2010-01-05 15:00,5,5.611,5.612,5.61,5.61,6
20100401|2010-01-05 15:30,5,5.597,5.597,5.597,5.597,1
20100401|2010-01-05 20:30,6,5.584,5.584,5.584,5.584,1
20100401|2010-01-05 21:00,6,5.582,5.59,5.58,5.59,16
20100401|2010-01-05 21:30,6,5.6,5.6,5.6,5.6,1
20100401|2010-01-05 22:00,6,5.6,5.609,5.6,5.609,54
20100401|2010-01-05 23:30,6,5.633,5.637,5.633,5.637,9
20100401|2010-01-06 03:30,6,5.65,5.65,5.65,5.65,1
20100401|2010-01-06 05:00,6,5.65,5.65,5.65,5.65,3
20100401|2010-01-06 06:30,6,5.636,5.636,5.635,5.635,2
20100401|2010-01-06 07:00,6,5.66,5.69,5.66,5.663,57
20100401|2010-01-06 07:30,6,5.67,5.735,5.67,5.695,160
20100401|2010-01-06 08:00,6,5.702,5.768,5.69,5.737,371
20100401|2010-01-06 08:30,6,5.731,5.761,5.725,5.756,154
20100401|2010-01-06 09:00,6,5.76,5.82,5.76,5.808,257
20100401|2010-01-06 09:30,6,5.782,5.798,5.763,5.779,128
20100401|2010-01-06 10:00,6,5.785,5.825,5.778,5.816,158
20100401|2010-01-06 10:30,6,5.815,5.875,5.809,5.84,1029
20100401|2010-01-06 11:00,6,5.831,5.846,5.82,5.835,258
20100401|2010-01-06 11:30,6,5.831,5.851,5.831,5.834,112
20100401|2010-01-06 12:00,6,5.84,5.87,5.84,5.864,50
20100401|2010-01-06 12:30,6,5.863,5.863,5.831,5.846,99
20100401|2010-01-06 13:00,6,5.84,5.861,5.825,5.861,264
20100401|2010-01-06 13:30,6,5.865,5.865,5.843,5.854,59
20100401|2010-01-06 14:00,6,5.843,5.843,5.828,5.829,74
20100401|2010-01-06 14:30,6,5.835,5.838,5.827,5.827,10
20100401|2010-01-06 15:00,6,5.84,5.84,5.84,5.84,1
20100401|2010-01-06 15:30,6,5.849,5.91,5.849,5.892,33
20100401|2010-01-06 16:00,6,5.895,5.895,5.867,5.867,6
20100401|2010-01-06 17:00,7,5.87,5.893,5.87,5.893,14
20100401|2010-01-06 20:30,7,5.906,5.907,5.906,5.907,5
20100401|2010-01-06 22:00,7,5.916,5.92,5.9,5.9,3
20100401|2010-01-06 22:30,7,5.884,5.884,5.884,5.884,2
20100401|2010-01-07 01:00,7,5.87,5.87,5.87,5.87,1
20100401|2010-01-07 02:00,7,5.878,5.878,5.876,5.876,25
20100401|2010-01-07 02:30,7,5.871,5.89,5.871,5.89,35
20100401|2010-01-07 03:00,7,5.89,5.893,5.89,5.893,40
20100401|2010-01-07 05:00,7,5.867,5.867,5.867,5.867,5
20100401|2010-01-07 05:30,7,5.851,5.851,5.85,5.85,5
20100401|2010-01-07 06:00,7,5.82,5.821,5.787,5.789,26
20100401|2010-01-07 06:30,7,5.801,5.866,5.8,5.866,29
20100401|2010-01-07 07:00,7,5.858,5.93,5.858,5.912,80
20100401|2010-01-07 07:30,7,5.901,5.902,5.82,5.83,139
20100401|2010-01-07 08:00,7,5.823,5.835,5.754,5.79,263
20100401|2010-01-07 08:30,7,5.788,5.805,5.746,5.78,311
20100401|2010-01-07 09:00,7,5.774,5.847,5.753,5.841,209
20100401|2010-01-07 09:30,7,5.873,5.904,5.82,5.859,378
20100401|2010-01-07 10:00,7,5.862,5.865,5.772,5.818,187
20100401|2010-01-07 10:30,7,5.815,5.855,5.779,5.779,239
20100401|2010-01-07 11:00,7,5.782,5.804,5.7,5.713,431
20100401|2010-01-07 11:30,7,5.712,5.731,5.664,5.681,124
20100401|2010-01-07 12:00,7,5.69,5.736,5.681,5.725,58
20100401|2010-01-07 12:30,7,5.713,5.713,5.661,5.682,137
20100401|2010-01-07 13:00,7,5.678,5.71,5.677,5.702,241
20100401|2010-01-07 13:30,7,5.709,5.721,5.709,5.721,20
20100401|2010-01-07 14:00,7,5.735,5.735,5.735,5.735,1
20100401|2010-01-07 14:30,7,5.741,5.756,5.741,5.751,24
20100401|2010-01-07 15:30,7,5.721,5.737,5.721,5.728,16
20100401|2010-01-07 16:00,7,5.727,5.727,5.727,5.727,1
20100401|2010-01-07 19:30,8,5.703,5.703,5.691,5.691,4
20100401|2010-01-07 20:00,8,5.718,5.718,5.718,5.718,1
20100401|2010-01-07 23:30,8,5.728,5.728,5.728,5.728,1
20100401|2010-01-08 00:00,8,5.73,5.73,5.73,5.73,1
20100401|2010-01-08 02:30,8,5.739,5.741,5.739,5.739,8
20100401|2010-01-08 04:30,8,5.72,5.72,5.708,5.708,2
20100401|2010-01-08 05:30,8,5.711,5.711,5.711,5.711,5
20100401|2010-01-08 06:00,8,5.679,5.679,5.671,5.672,7
20100401|2010-01-08 06:30,8,5.614,5.654,5.614,5.645,23
20100401|2010-01-08 07:00,8,5.679,5.68,5.65,5.65,11
20100401|2010-01-08 07:30,8,5.602,5.63,5.57,5.615,103
20100401|2010-01-08 08:00,8,5.628,5.628,5.546,5.582,214
20100401|2010-01-08 08:30,8,5.593,5.635,5.589,5.622,155
20100401|2010-01-08 09:00,8,5.63,5.646,5.589,5.59,230
20100401|2010-01-08 09:30,8,5.585,5.611,5.58,5.588,249
20100401|2010-01-08 10:00,8,5.587,5.601,5.574,5.6,124
20100401|2010-01-08 10:30,8,5.602,5.623,5.588,5.621,272
20100401|2010-01-08 11:00,8,5.626,5.626,5.595,5.612,62
20100401|2010-01-08 11:30,8,5.613,5.643,5.613,5.623,29
20100401|2010-01-08 12:00,8,5.618,5.618,5.598,5.598,31
20100401|2010-01-08 12:30,8,5.596,5.617,5.596,5.602,159
20100401|2010-01-08 13:00,8,5.61,5.67,5.61,5.67,508
20100401|2010-01-08 13:30,8,5.663,5.663,5.636,5.636,38
20100401|2010-01-08 14:00,8,5.639,5.639,5.639,5.639,1
20100401|2010-01-08 14:30,8,5.641,5.647,5.641,5.647,3
20100401|2010-01-08 15:00,8,5.643,5.648,5.637,5.637,4
20100401|2010-01-08 15:30,8,5.64,5.652,5.64,5.652,2
20100401|2010-01-10 17:00,11,5.495,5.53,5.495,5.529,19
20100401|2010-01-10 17:30,11,5.53,5.53,5.519,5.519,2
20100401|2010-01-10 18:00,11,5.519,5.53,5.519,5.53,5
20100401|2010-01-10 19:00,11,5.54,5.54,5.54,5.54,1
20100401|2010-01-10 20:00,11,5.529,5.531,5.529,5.531,20
20100401|2010-01-10 21:30,11,5.528,5.535,5.528,5.535,6
20100401|2010-01-11 02:00,11,5.536,5.536,5.532,5.532,22
20100401|2010-01-11 02:30,11,5.532,5.532,5.532,5.532,56
20100401|2010-01-11 03:00,11,5.549,5.556,5.549,5.556,29
20100401|2010-01-11 04:30,11,5.578,5.58,5.578,5.58,15
20100401|2010-01-11 05:00,11,5.52,5.536,5.52,5.536,3
20100401|2010-01-11 05:30,11,5.521,5.529,5.521,5.529,6
20100401|2010-01-11 06:00,11,5.542,5.554,5.542,5.554,11
20100401|2010-01-11 06:30,11,5.542,5.542,5.5,5.51,101
20100401|2010-01-11 07:00,11,5.523,5.523,5.48,5.482,36
20100401|2010-01-11 07:30,11,5.505,5.52,5.481,5.496,46
20100401|2010-01-11 08:00,11,5.492,5.52,5.471,5.481,126
20100401|2010-01-11 08:30,11,5.489,5.525,5.485,5.512,229
20100401|2010-01-11 09:00,11,5.513,5.517,5.505,5.508,104
20100401|2010-01-11 09:30,11,5.506,5.509,5.395,5.4,503
20100401|2010-01-11 10:00,11,5.408,5.409,5.368,5.369,389
20100401|2010-01-11 10:30,11,5.368,5.379,5.331,5.37,301
20100401|2010-01-11 11:00,11,5.359,5.372,5.342,5.371,99
20100401|2010-01-11 11:30,11,5.37,5.376,5.348,5.376,86
20100401|2010-01-11 12:00,11,5.379,5.379,5.348,5.349,83
20100401|2010-01-11 12:30,11,5.353,5.381,5.352,5.372,25
20100401|2010-01-11 13:00,11,5.373,5.414,5.373,5.405,959
20100401|2010-01-11 13:30,11,5.406,5.407,5.398,5.405,137
20100401|2010-01-11 14:00,11,5.41,5.416,5.402,5.404,18
20100401|2010-01-11 14:30,11,5.409,5.418,5.409,5.418,35
20100401|2010-01-11 15:00,11,5.415,5.415,5.415,5.415,6
20100401|2010-01-11 15:30,11,5.407,5.407,5.407,5.407,1
20100401|2010-01-11 16:00,11,5.406,5.418,5.405,5.418,6
20100401|2010-01-11 17:00,12,5.414,5.414,5.414,5.414,1
20100401|2010-01-11 17:30,12,5.438,5.438,5.438,5.438,1
20100401|2010-01-11 18:00,12,5.434,5.434,5.43,5.43,8
20100401|2010-01-11 19:00,12,5.43,5.45,5.43,5.45,4
20100401|2010-01-11 21:00,12,5.441,5.441,5.441,5.441,1
20100401|2010-01-11 22:30,12,5.415,5.415,5.415,5.415,1
20100401|2010-01-12 00:30,12,5.418,5.418,5.418,5.418,3
20100401|2010-01-12 01:30,12,5.423,5.423,5.423,5.423,2
20100401|2010-01-12 03:00,12,5.401,5.401,5.401,5.401,1
20100401|2010-01-12 04:30,12,5.39,5.39,5.373,5.373,29
20100401|2010-01-12 05:00,12,5.374,5.374,5.374,5.374,1
20100401|2010-01-12 05:30,12,5.373,5.373,5.373,5.373,1
20100401|2010-01-12 06:00,12,5.364,5.367,5.35,5.366,18
20100401|2010-01-12 06:30,12,5.371,5.374,5.337,5.34,17
20100401|2010-01-12 07:00,12,5.332,5.353,5.311,5.344,48
20100401|2010-01-12 07:30,12,5.35,5.401,5.35,5.388,127
20100401|2010-01-12 08:00,12,5.381,5.474,5.369,5.463,272
20100401|2010-01-12 08:30,12,5.463,5.484,5.429,5.46,146
20100401|2010-01-12 09:00,12,5.464,5.49,5.449,5.452,117
20100401|2010-01-12 09:30,12,5.451,5.47,5.442,5.444,107
20100401|2010-01-12 10:00,12,5.462,5.486,5.456,5.476,203
20100401|2010-01-12 10:30,12,5.471,5.521,5.468,5.5,225
20100401|2010-01-12 11:00,12,5.505,5.508,5.478,5.478,149
20100401|2010-01-12 11:30,12,5.477,5.51,5.476,5.494,135
20100401|2010-01-12 12:00,12,5.494,5.501,5.459,5.459,87
20100401|2010-01-12 12:30,12,5.456,5.462,5.426,5.462,179
20100401|2010-01-12 13:00,12,5.461,5.524,5.447,5.521,336
20100401|2010-01-12 13:30,12,5.519,5.52,5.51,5.517,52
20100401|2010-01-12 14:00,12,5.511,5.513,5.51,5.513,12
20100401|2010-01-12 14:30,12,5.511,5.515,5.511,5.511,13
20100401|2010-01-12 15:00,12,5.502,5.518,5.502,5.518,5
20100401|2010-01-12 15:30,12,5.513,5.514,5.511,5.514,12
20100401|2010-01-12 16:00,12,5.515,5.516,5.515,5.516,3
20100401|2010-01-12 17:00,13,5.51,5.51,5.505,5.505,2
20100401|2010-01-12 22:30,13,5.457,5.457,5.454,5.454,2
20100401|2010-01-12 23:30,13,5.451,5.451,5.451,5.451,1
20100401|2010-01-13 00:00,13,5.455,5.455,5.455,5.455,1
20100401|2010-01-13 02:30,13,5.469,5.469,5.469,5.469,6
20100401|2010-01-13 03:30,13,5.474,5.474,5.474,5.474,1
20100401|2010-01-13 05:30,13,5.461,5.49,5.461,5.49,6
20100401|2010-01-13 06:00,13,5.461,5.472,5.459,5.47,14
20100401|2010-01-13 06:30,13,5.45,5.45,5.435,5.435,4
20100401|2010-01-13 07:00,13,5.436,5.436,5.436,5.436,1
20100401|2010-01-13 07:30,13,5.41,5.458,5.41,5.42,41
20100401|2010-01-13 08:00,13,5.408,5.452,5.408,5.419,175
20100401|2010-01-13 08:30,13,5.416,5.441,5.411,5.413,69
20100401|2010-01-13 09:00,13,5.419,5.427,5.4,5.418,105
20100401|2010-01-13 09:30,13,5.411,5.478,5.377,5.476,170
20100401|2010-01-13 10:00,13,5.477,5.625,5.474,5.59,329
20100401|2010-01-13 10:30,13,5.593,5.637,5.579,5.631,558
20100401|2010-01-13 11:00,13,5.635,5.673,5.617,5.624,147
20100401|2010-01-13 11:30,13,5.624,5.672,5.624,5.649,123
20100401|2010-01-13 12:00,13,5.637,5.674,5.637,5.674,126
20100401|2010-01-13 12:30,13,5.676,5.71,5.674,5.687,175
20100401|2010-01-13 13:00,13,5.686,5.686,5.632,5.663,190
20100401|2010-01-13 13:30,13,5.662,5.662,5.654,5.66,116
20100401|2010-01-13 14:00,13,5.661,5.675,5.66,5.667,14
20100401|2010-01-13 14:30,13,5.665,5.666,5.665,5.665,3
20100401|2010-01-13 15:00,13,5.662,5.667,5.662,5.667,2
20100401|2010-01-13 17:30,14,5.667,5.667,5.667,5.667,1
20100401|2010-01-13 18:00,14,5.67,5.67,5.67,5.67,2
20100401|2010-01-13 21:30,14,5.668,5.668,5.668,5.668,1
20100401|2010-01-13 22:00,14,5.674,5.674,5.674,5.674,1
20100401|2010-01-14 01:00,14,5.681,5.681,5.681,5.681,1
20100401|2010-01-14 04:30,14,5.646,5.646,5.645,5.645,7
20100401|2010-01-14 05:00,14,5.643,5.643,5.643,5.643,1
20100401|2010-01-14 05:30,14,5.656,5.664,5.656,5.663,51
20100401|2010-01-14 06:00,14,5.663,5.684,5.663,5.68,8
20100401|2010-01-14 06:30,14,5.667,5.676,5.667,5.676,3
20100401|2010-01-14 07:00,14,5.68,5.68,5.636,5.643,8
20100401|2010-01-14 07:30,14,5.64,5.694,5.629,5.662,204
20100401|2010-01-14 08:00,14,5.65,5.72,5.65,5.688,110
20100401|2010-01-14 08:30,14,5.687,5.711,5.687,5.707,57
20100401|2010-01-14 09:00,14,5.7,5.7,5.465,5.589,355
20100401|2010-01-14 09:30,14,5.488,5.573,5.46,5.515,423
20100401|2010-01-14 10:00,14,5.505,5.524,5.491,5.52,64
20100401|2010-01-14 10:30,14,5.509,5.509,5.441,5.467,88
20100401|2010-01-14 11:00,14,5.466,5.482,5.435,5.482,152
20100401|2010-01-14 11:30,14,5.474,5.496,5.449,5.45,112
20100401|2010-01-14 12:00,14,5.452,5.492,5.449,5.489,52
20100401|2010-01-14 12:30,14,5.489,5.515,5.484,5.502,106
20100401|2010-01-14 13:00,14,5.5,5.542,5.5,5.538,118
20100401|2010-01-14 13:30,14,5.518,5.519,5.516,5.518,24
20100401|2010-01-14 14:00,14,5.518,5.521,5.494,5.495,30
20100401|2010-01-14 14:30,14,5.506,5.532,5.506,5.532,19
20100401|2010-01-14 16:00,14,5.55,5.55,5.55,5.55,1
20100401|2010-01-14 21:30,15,5.532,5.532,5.532,5.532,1
20100401|2010-01-15 05:00,15,5.484,5.484,5.484,5.484,1
20100401|2010-01-15 06:00,15,5.471,5.471,5.471,5.471,5
20100401|2010-01-15 06:30,15,5.486,5.518,5.486,5.518,8
20100401|2010-01-15 07:00,15,5.571,5.599,5.571,5.599,6
20100401|2010-01-15 07:30,15,5.607,5.607,5.568,5.577,73
20100401|2010-01-15 08:00,15,5.586,5.628,5.575,5.597,259
20100401|2010-01-15 08:30,15,5.598,5.63,5.576,5.622,257
20100401|2010-01-15 09:00,15,5.62,5.626,5.604,5.604,125
20100401|2010-01-15 09:30,15,5.595,5.619,5.587,5.602,58
20100401|2010-01-15 10:00,15,5.602,5.63,5.601,5.606,136
20100401|2010-01-15 10:30,15,5.608,5.661,5.608,5.66,197
20100401|2010-01-15 11:00,15,5.664,5.665,5.642,5.65,56
20100401|2010-01-15 11:30,15,5.651,5.656,5.635,5.637,46
20100401|2010-01-15 12:00,15,5.661,5.661,5.636,5.648,36
20100401|2010-01-15 12:30,15,5.655,5.659,5.636,5.641,29
20100401|2010-01-15 13:00,15,5.642,5.642,5.614,5.636,118
20100401|2010-01-15 13:30,15,5.635,5.642,5.632,5.642,19
20100401|2010-01-15 14:00,15,5.635,5.639,5.633,5.633,6
20100401|2010-01-15 14:30,15,5.64,5.64,5.618,5.618,6
20100401|2010-01-17 17:00,19,5.6,5.6,5.545,5.545,2
20100401|2010-01-17 18:00,19,5.552,5.552,5.552,5.552,3
20100401|2010-01-17 19:00,19,5.554,5.554,5.554,5.554,1
20100401|2010-01-17 21:00,19,5.574,5.574,5.574,5.574,1
20100401|2010-01-17 22:00,19,5.579,5.579,5.579,5.579,5
20100401|2010-01-18 05:30,19,5.578,5.579,5.578,5.579,9
20100401|2010-01-18 06:00,19,5.579,5.579,5.579,5.579,5
20100401|2010-01-18 07:00,19,5.566,5.571,5.566,5.571,12
20100401|2010-01-18 07:30,19,5.557,5.557,5.549,5.549,4
20100401|2010-01-18 08:00,19,5.554,5.554,5.53,5.536,39
20100401|2010-01-18 08:30,19,5.534,5.535,5.51,5.516,53
20100401|2010-01-18 09:00,19,5.521,5.523,5.521,5.523,35
20100401|2010-01-18 09:30,19,5.543,5.547,5.543,5.546,4
20100401|2010-01-18 10:00,19,5.54,5.545,5.538,5.545,12
20100401|2010-01-18 10:30,19,5.551,5.551,5.548,5.55,11
20100401|2010-01-18 11:30,19,5.538,5.538,5.538,5.538,1
20100401|2010-01-18 17:00,19,5.511,5.511,5.506,5.506,10
20100401|2010-01-18 19:00,19,5.51,5.51,5.51,5.51,1
20100401|2010-01-18 20:00,19,5.499,5.502,5.499,5.502,2
20100401|2010-01-18 20:30,19,5.508,5.508,5.508,5.508,1
20100401|2010-01-18 22:00,19,5.536,5.54,5.536,5.54,2
20100401|2010-01-18 22:30,19,5.53,5.53,5.53,5.53,4
20100401|2010-01-18 23:00,19,5.571,5.571,5.571,5.571,1
20100401|2010-01-19 01:30,19,5.538,5.538,5.538,5.538,4
20100401|2010-01-19 02:30,19,5.538,5.551,5.538,5.55,19
20100401|2010-01-19 03:00,19,5.55,5.55,5.55,5.55,26
20100401|2010-01-19 03:30,19,5.522,5.522,5.522,5.522,10
20100401|2010-01-19 04:30,19,5.555,5.555,5.515,5.522,67
20100401|2010-01-19 05:00,19,5.514,5.514,5.51,5.51,2
20100401|2010-01-19 06:00,19,5.5,5.5,5.5,5.5,1
20100401|2010-01-19 06:30,19,5.5,5.5,5.475,5.475,29
20100401|2010-01-19 07:00,19,5.467,5.5,5.467,5.496,63
20100401|2010-01-19 07:30,19,5.48,5.49,5.45,5.456,56
20100401|2010-01-19 08:00,19,5.453,5.489,5.432,5.487,121
20100401|2010-01-19 08:30,19,5.471,5.475,5.443,5.448,150
20100401|2010-01-19 09:00,19,5.441,5.453,5.438,5.44,45
20100401|2010-01-19 09:30,19,5.43,5.446,5.408,5.446,88
20100401|2010-01-19 10:00,19,5.443,5.483,5.443,5.479,38
20100401|2010-01-19 10:30,19,5.475,5.535,5.472,5.527,116
20100401|2010-01-19 11:00,19,5.53,5.546,5.52,5.524,74
20100401|2010-01-19 11:30,19,5.52,5.605,5.515,5.602,252
20100401|2010-01-19 12:00,19,5.599,5.602,5.591,5.593,59
20100401|2010-01-19 12:30,19,5.612,5.618,5.591,5.6,102
20100401|2010-01-19 13:00,19,5.598,5.601,5.49,5.492,132
20100401|2010-01-19 13:30,19,5.488,5.508,5.488,5.505,141
20100401|2010-01-19 14:00,19,5.503,5.503,5.49,5.492,7
20100401|2010-01-19 14:30,19,5.5,5.51,5.5,5.51,4
20100401|2010-01-19 15:30,19,5.519,5.523,5.519,5.52,7
20100401|2010-01-19 17:00,20,5.546,5.546,5.546,5.546,1
20100401|2010-01-19 21:00,20,5.54,5.54,5.54,5.54,25
20100401|2010-01-20 01:30,20,5.553,5.553,5.543,5.543,5
20100401|2010-01-20 03:00,20,5.531,5.531,5.531,5.531,4
20100401|2010-01-20 03:30,20,5.533,5.536,5.533,5.536,4
20100401|2010-01-20 05:00,20,5.5,5.5,5.497,5.497,12
20100401|2010-01-20 05:30,20,5.493,5.493,5.49,5.49,12
20100401|2010-01-20 06:00,20,5.49,5.49,5.49,5.49,4
20100401|2010-01-20 06:30,20,5.49,5.512,5.49,5.512,9
20100401|2010-01-20 07:00,20,5.532,5.532,5.479,5.48,43
20100401|2010-01-20 07:30,20,5.48,5.496,5.455,5.455,59
20100401|2010-01-20 08:00,20,5.484,5.485,5.432,5.433,307
20100401|2010-01-20 08:30,20,5.436,5.464,5.433,5.45,73
20100401|2010-01-20 09:00,20,5.451,5.457,5.432,5.44,221
20100401|2010-01-20 09:30,20,5.438,5.451,5.437,5.438,198
20100401|2010-01-20 10:00,20,5.434,5.448,5.413,5.44,170
20100401|2010-01-20 10:30,20,5.443,5.459,5.426,5.459,219
20100401|2010-01-20 11:00,20,5.447,5.464,5.447,5.452,59
20100401|2010-01-20 11:30,20,5.445,5.45,5.445,5.449,30
20100401|2010-01-20 12:00,20,5.446,5.448,5.431,5.446,49
20100401|2010-01-20 12:30,20,5.448,5.452,5.428,5.428,66
20100401|2010-01-20 13:00,20,5.428,5.443,5.422,5.436,171
20100401|2010-01-20 13:30,20,5.438,5.443,5.432,5.434,64
20100401|2010-01-20 14:00,20,5.44,5.441,5.437,5.441,8
20100401|2010-01-20 14:30,20,5.445,5.446,5.445,5.445,89
20100401|2010-01-20 15:00,20,5.443,5.443,5.443,5.443,1
20100401|2010-01-20 16:00,20,5.434,5.434,5.434,5.434,1
20100401|2010-01-20 22:30,21,5.45,5.45,5.449,5.449,2
20100401|2010-01-20 23:00,21,5.462,5.462,5.462,5.462,1
20100401|2010-01-21 00:30,21,5.464,5.464,5.464,5.464,1
20100401|2010-01-21 01:30,21,5.461,5.461,5.46,5.46,7
20100401|2010-01-21 02:30,21,5.452,5.452,5.447,5.447,8
20100401|2010-01-21 03:00,21,5.427,5.427,5.427,5.427,4
20100401|2010-01-21 04:00,21,5.444,5.444,5.444,5.444,3
20100401|2010-01-21 05:30,21,5.47,5.5,5.467,5.498,8
20100401|2010-01-21 06:00,21,5.513,5.513,5.51,5.51,11
20100401|2010-01-21 06:30,21,5.525,5.525,5.504,5.505,38
20100401|2010-01-21 07:00,21,5.499,5.514,5.493,5.514,10
20100401|2010-01-21 07:30,21,5.5,5.504,5.483,5.503,59
20100401|2010-01-21 08:00,21,5.503,5.566,5.498,5.549,481
20100401|2010-01-21 08:30,21,5.55,5.563,5.52,5.543,236
20100401|2010-01-21 09:00,21,5.541,5.546,5.509,5.51,269
20100401|2010-01-21 09:30,21,5.53,5.634,5.422,5.472,790
20100401|2010-01-21 10:00,21,5.477,5.529,5.47,5.527,415
20100401|2010-01-21 10:30,21,5.519,5.561,5.519,5.529,394
20100401|2010-01-21 11:00,21,5.537,5.537,5.488,5.491,133
20100401|2010-01-21 11:30,21,5.492,5.523,5.492,5.523,47
20100401|2010-01-21 12:00,21,5.516,5.52,5.504,5.52,86
20100401|2010-01-21 12:30,21,5.522,5.536,5.516,5.521,45
20100401|2010-01-21 13:00,21,5.516,5.532,5.49,5.528,115
20100401|2010-01-21 13:30,21,5.528,5.529,5.505,5.505,78
20100401|2010-01-21 14:00,21,5.52,5.52,5.516,5.516,4
20100401|2010-01-21 14:30,21,5.515,5.529,5.515,5.529,78
20100401|2010-01-21 15:00,21,5.523,5.545,5.523,5.54,24
20100401|2010-01-21 15:30,21,5.542,5.55,5.542,5.55,6
20100401|2010-01-21 16:00,21,5.552,5.552,5.552,5.552,1
20100401|2010-01-21 17:00,22,5.57,5.571,5.57,5.571,2
20100401|2010-01-21 17:30,22,5.576,5.577,5.57,5.57,7
20100401|2010-01-21 23:00,22,5.551,5.562,5.551,5.562,2
20100401|2010-01-21 23:30,22,5.577,5.577,5.577,5.577,1
20100401|2010-01-22 02:00,22,5.58,5.58,5.58,5.58,1
20100401|2010-01-22 03:30,22,5.582,5.582,5.582,5.582,1
20100401|2010-01-22 04:00,22,5.578,5.58,5.578,5.58,3
20100401|2010-01-22 04:30,22,5.567,5.567,5.566,5.566,5
20100401|2010-01-22 05:30,22,5.6,5.62,5.6,5.62,4
20100401|2010-01-22 06:00,22,5.631,5.633,5.619,5.619,3
20100401|2010-01-22 06:30,22,5.631,5.65,5.631,5.64,13
20100401|2010-01-22 07:00,22,5.638,5.665,5.625,5.665,29
20100401|2010-01-22 07:30,22,5.665,5.67,5.631,5.635,109
20100401|2010-01-22 08:00,22,5.636,5.686,5.636,5.663,576
20100401|2010-01-22 08:30,22,5.663,5.663,5.643,5.654,378
20100401|2010-01-22 09:00,22,5.651,5.662,5.625,5.654,234
20100401|2010-01-22 09:30,22,5.654,5.675,5.654,5.663,106
20100401|2010-01-22 10:00,22,5.665,5.695,5.665,5.678,427
20100401|2010-01-22 10:30,22,5.682,5.708,5.682,5.708,170
20100401|2010-01-22 11:00,22,5.708,5.736,5.693,5.734,190
20100401|2010-01-22 11:30,22,5.727,5.738,5.703,5.709,315
20100401|2010-01-22 12:00,22,5.71,5.713,5.68,5.695,68
20100401|2010-01-22 12:30,22,5.682,5.7,5.67,5.677,141
20100401|2010-01-22 13:00,22,5.682,5.694,5.649,5.69,203
20100401|2010-01-22 13:30,22,5.688,5.696,5.671,5.675,49
20100401|2010-01-22 14:00,22,5.677,5.681,5.676,5.676,18
20100401|2010-01-22 14:30,22,5.659,5.659,5.658,5.658,11
20100401|2010-01-22 15:00,22,5.672,5.679,5.672,5.677,5
20100401|2010-01-22 15:30,22,5.674,5.678,5.674,5.678,2
20100401|2010-01-24 17:00,25,5.706,5.706,5.706,5.706,4
20100401|2010-01-24 21:00,25,5.703,5.703,5.703,5.703,1
20100401|2010-01-24 22:30,25,5.689,5.689,5.689,5.689,1
20100401|2010-01-24 23:00,25,5.679,5.684,5.679,5.684,2
20100401|2010-01-25 02:30,25,5.663,5.692,5.663,5.692,5
20100401|2010-01-25 04:30,25,5.637,5.637,5.637,5.637,1
20100401|2010-01-25 05:00,25,5.63,5.632,5.627,5.632,3
20100401|2010-01-25 06:00,25,5.64,5.64,5.64,5.64,1
20100401|2010-01-25 06:30,25,5.618,5.644,5.618,5.618,6
20100401|2010-01-25 07:00,25,5.615,5.668,5.615,5.648,11
20100401|2010-01-25 07:30,25,5.615,5.64,5.604,5.62,134
20100401|2010-01-25 08:00,25,5.616,5.628,5.557,5.586,428
20100401|2010-01-25 08:30,25,5.586,5.621,5.583,5.614,330
20100401|2010-01-25 09:00,25,5.615,5.688,5.604,5.666,377
20100401|2010-01-25 09:30,25,5.661,5.681,5.647,5.681,123
20100401|2010-01-25 10:00,25,5.678,5.724,5.665,5.705,1123
20100401|2010-01-25 10:30,25,5.7,5.7,5.651,5.651,697
20100401|2010-01-25 11:00,25,5.652,5.663,5.635,5.652,72
20100401|2010-01-25 11:30,25,5.646,5.662,5.645,5.647,101
20100401|2010-01-25 12:00,25,5.646,5.646,5.603,5.621,348
20100401|2010-01-25 12:30,25,5.617,5.618,5.596,5.615,220
20100401|2010-01-25 13:00,25,5.62,5.627,5.605,5.611,81
20100401|2010-01-25 13:30,25,5.615,5.616,5.608,5.614,46
20100401|2010-01-25 14:00,25,5.62,5.622,5.62,5.622,2
20100401|2010-01-25 14:30,25,5.621,5.621,5.606,5.607,15
20100401|2010-01-25 15:00,25,5.603,5.605,5.594,5.594,8
20100401|2010-01-25 15:30,25,5.614,5.614,5.614,5.614,1
20100401|2010-01-25 18:00,26,5.615,5.615,5.615,5.615,2
20100401|2010-01-25 19:00,26,5.614,5.621,5.613,5.621,3
20100401|2010-01-25 21:30,26,5.611,5.611,5.611,5.611,2
20100401|2010-01-25 22:00,26,5.615,5.615,5.615,5.615,7
20100401|2010-01-25 22:30,26,5.591,5.594,5.583,5.583,12
20100401|2010-01-25 23:00,26,5.58,5.58,5.58,5.58,13
20100401|2010-01-26 00:00,26,5.58,5.58,5.58,5.58,1
20100401|2010-01-26 01:00,26,5.574,5.574,5.533,5.533,5
20100401|2010-01-26 01:30,26,5.532,5.541,5.524,5.54,26
20100401|2010-01-26 02:00,26,5.54,5.558,5.535,5.542,58
20100401|2010-01-26 02:30,26,5.55,5.553,5.55,5.553,8
20100401|2010-01-26 03:00,26,5.544,5.553,5.535,5.535,27
20100401|2010-01-26 03:30,26,5.534,5.535,5.526,5.526,3
20100401|2010-01-26 04:00,26,5.539,5.539,5.539,5.539,1
20100401|2010-01-26 04:30,26,5.526,5.53,5.526,5.53,9
20100401|2010-01-26 05:00,26,5.518,5.523,5.518,5.523,2
20100401|2010-01-26 05:30,26,5.529,5.53,5.528,5.53,14
20100401|2010-01-26 06:30,26,5.526,5.526,5.509,5.509,19
20100401|2010-01-26 07:00,26,5.5,5.526,5.496,5.511,30
20100401|2010-01-26 07:30,26,5.49,5.521,5.488,5.493,172
20100401|2010-01-26 08:00,26,5.5,5.501,5.44,5.457,968
20100401|2010-01-26 08:30,26,5.461,5.485,5.454,5.475,473
20100401|2010-01-26 09:00,26,5.471,5.485,5.453,5.485,172
20100401|2010-01-26 09:30,26,5.493,5.493,5.459,5.461,411
20100401|2010-01-26 10:00,26,5.461,5.466,5.434,5.449,501
20100401|2010-01-26 10:30,26,5.451,5.472,5.448,5.468,130
20100401|2010-01-26 11:00,26,5.468,5.468,5.436,5.436,285
20100401|2010-01-26 11:30,26,5.438,5.445,5.403,5.41,318
20100401|2010-01-26 12:00,26,5.405,5.423,5.403,5.411,224
20100401|2010-01-26 12:30,26,5.414,5.43,5.408,5.425,163
20100401|2010-01-26 13:00,26,5.425,5.445,5.405,5.409,370
20100401|2010-01-26 13:30,26,5.409,5.41,5.377,5.394,351
20100401|2010-01-26 14:00,26,5.393,5.395,5.389,5.39,14
20100401|2010-01-26 14:30,26,5.391,5.407,5.39,5.407,59
20100401|2010-01-26 15:00,26,5.403,5.408,5.398,5.4,15
20100401|2010-01-26 15:30,26,5.39,5.39,5.372,5.372,17
20100401|2010-01-26 16:00,26,5.37,5.37,5.365,5.369,5
20100401|2010-01-26 17:00,27,5.385,5.385,5.369,5.369,2
20100401|2010-01-26 17:30,27,5.368,5.368,5.36,5.36,4
20100401|2010-01-26 19:00,27,5.365,5.39,5.365,5.39,53
20100401|2010-01-26 20:00,27,5.378,5.378,5.378,5.378,4
20100401|2010-01-26 20:30,27,5.39,5.4,5.39,5.4,25
20100401|2010-01-26 21:30,27,5.378,5.4,5.375,5.4,11
20100401|2010-01-26 22:00,27,5.4,5.4,5.4,5.4,15
20100401|2010-01-26 22:30,27,5.406,5.42,5.398,5.398,34
20100401|2010-01-26 23:00,27,5.403,5.417,5.401,5.404,5
20100401|2010-01-27 01:00,27,5.375,5.375,5.373,5.373,2
20100401|2010-01-27 01:30,27,5.384,5.385,5.384,5.385,2
20100401|2010-01-27 02:00,27,5.377,5.377,5.369,5.369,14
20100401|2010-01-27 02:30,27,5.401,5.401,5.395,5.395,2
20100401|2010-01-27 04:00,27,5.394,5.404,5.394,5.404,2
20100401|2010-01-27 05:00,27,5.376,5.376,5.376,5.376,1
20100401|2010-01-27 05:30,27,5.391,5.391,5.382,5.382,2
20100401|2010-01-27 06:00,27,5.368,5.391,5.363,5.366,13
20100401|2010-01-27 06:30,27,5.352,5.363,5.34,5.363,19
20100401|2010-01-27 07:00,27,5.353,5.353,5.323,5.343,91
20100401|2010-01-27 07:30,27,5.347,5.357,5.325,5.353,243
20100401|2010-01-27 08:00,27,5.349,5.349,5.294,5.309,513
20100401|2010-01-27 08:30,27,5.309,5.309,5.253,5.278,1170
20100401|2010-01-27 09:00,27,5.278,5.28,5.219,5.227,611
20100401|2010-01-27 09:30,27,5.231,5.271,5.227,5.25,740
20100401|2010-01-27 10:00,27,5.25,5.27,5.199,5.202,496
20100401|2010-01-27 10:30,27,5.2,5.205,5.166,5.194,580
20100401|2010-01-27 11:00,27,5.195,5.21,5.193,5.201,328
20100401|2010-01-27 11:30,27,5.2,5.202,5.177,5.177,247
20100401|2010-01-27 12:00,27,5.178,5.21,5.175,5.2,233
20100401|2010-01-27 12:30,27,5.205,5.22,5.18,5.216,210
20100401|2010-01-27 13:00,27,5.217,5.239,5.19,5.208,534
20100401|2010-01-27 13:30,27,5.21,5.22,5.209,5.218,79
20100401|2010-01-27 14:00,27,5.219,5.227,5.215,5.227,34
20100401|2010-01-27 14:30,27,5.227,5.229,5.221,5.223,23
20100401|2010-01-27 15:00,27,5.221,5.224,5.221,5.223,6
20100401|2010-01-27 15:30,27,5.225,5.225,5.208,5.208,13
20100401|2010-01-27 16:00,27,5.206,5.206,5.203,5.203,11
20100401|2010-01-27 17:00,28,5.22,5.22,5.22,5.22,1
20100401|2010-01-27 17:30,28,5.229,5.229,5.227,5.227,2
20100401|2010-01-27 18:30,28,5.224,5.224,5.224,5.224,10
20100401|2010-01-27 19:30,28,5.219,5.219,5.219,5.219,1
20100401|2010-01-27 20:00,28,5.217,5.217,5.217,5.217,2
20100401|2010-01-27 20:30,28,5.216,5.221,5.216,5.221,2
20100401|2010-01-27 21:30,28,5.192,5.206,5.192,5.2,4
20100401|2010-01-27 22:30,28,5.18,5.18,5.17,5.17,4
20100401|2010-01-27 23:00,28,5.17,5.17,5.136,5.136,11
20100401|2010-01-27 23:30,28,5.141,5.141,5.115,5.12,11
20100401|2010-01-28 00:00,28,5.114,5.12,5.114,5.117,4
20100401|2010-01-28 00:30,28,5.129,5.13,5.126,5.126,10
20100401|2010-01-28 01:30,28,5.135,5.175,5.135,5.175,28
20100401|2010-01-28 02:00,28,5.198,5.2,5.183,5.197,11
20100401|2010-01-28 02:30,28,5.203,5.228,5.203,5.228,11
20100401|2010-01-28 03:00,28,5.217,5.217,5.207,5.207,6
20100401|2010-01-28 04:00,28,5.215,5.217,5.215,5.216,10
20100401|2010-01-28 04:30,28,5.221,5.221,5.221,5.221,5
20100401|2010-01-28 05:00,28,5.188,5.188,5.161,5.162,60
20100401|2010-01-28 05:30,28,5.159,5.176,5.159,5.174,77
20100401|2010-01-28 06:00,28,5.174,5.199,5.151,5.151,114
20100401|2010-01-28 06:30,28,5.153,5.199,5.151,5.199,117
20100401|2010-01-28 07:00,28,5.199,5.231,5.174,5.224,120
20100401|2010-01-28 07:30,28,5.228,5.236,5.18,5.222,389
20100401|2010-01-28 08:00,28,5.221,5.233,5.143,5.165,739
20100401|2010-01-28 08:30,28,5.167,5.167,5.134,5.144,594
20100401|2010-01-28 09:00,28,5.14,5.163,5.14,5.144,287
20100401|2010-01-28 09:30,28,5.125,5.214,5.056,5.149,564
20100401|2010-01-28 10:00,28,5.144,5.204,5.144,5.152,528
20100401|2010-01-28 10:30,28,5.149,5.218,5.148,5.183,247
20100401|2010-01-28 11:00,28,5.181,5.186,5.154,5.154,154
20100401|2010-01-28 11:30,28,5.154,5.17,5.15,5.161,202
20100401|2010-01-28 12:00,28,5.157,5.187,5.149,5.179,76
20100401|2010-01-28 12:30,28,5.18,5.18,5.154,5.158,56
20100401|2010-01-28 13:00,28,5.157,5.169,5.123,5.129,550
20100401|2010-01-28 13:30,28,5.129,5.157,5.128,5.152,117
20100401|2010-01-28 14:00,28,5.145,5.173,5.145,5.173,104
20100401|2010-01-28 14:30,28,5.172,5.172,5.166,5.166,13
20100401|2010-01-28 15:00,28,5.172,5.182,5.172,5.182,15
20100401|2010-01-28 16:00,28,5.169,5.169,5.169,5.169,1
20100401|2010-01-28 17:00,29,5.169,5.187,5.168,5.187,4
20100401|2010-01-28 18:30,29,5.176,5.176,5.176,5.176,1
20100401|2010-01-28 20:00,29,5.183,5.183,5.183,5.183,1
20100401|2010-01-28 21:00,29,5.169,5.169,5.168,5.168,2
20100401|2010-01-28 21:30,29,5.168,5.168,5.157,5.157,5
20100401|2010-01-28 22:30,29,5.163,5.185,5.162,5.185,4
20100401|2010-01-28 23:30,29,5.176,5.176,5.176,5.176,1
20100401|2010-01-29 01:30,29,5.162,5.165,5.162,5.165,7
20100401|2010-01-29 02:00,29,5.165,5.165,5.165,5.165,5
20100401|2010-01-29 03:00,29,5.17,5.17,5.17,5.17,1
20100401|2010-01-29 03:30,29,5.16,5.16,5.153,5.153,5
20100401|2010-01-29 04:00,29,5.156,5.157,5.153,5.153,4
20100401|2010-01-29 04:30,29,5.154,5.157,5.15,5.157,93
20100401|2010-01-29 05:00,29,5.14,5.14,5.13,5.137,70
20100401|2010-01-29 05:30,29,5.141,5.189,5.139,5.189,368
20100401|2010-01-29 06:00,29,5.189,5.214,5.189,5.203,186
20100401|2010-01-29 06:30,29,5.209,5.251,5.206,5.234,217
20100401|2010-01-29 07:00,29,5.259,5.26,5.215,5.23,292
20100401|2010-01-29 07:30,29,5.236,5.261,5.197,5.206,179
20100401|2010-01-29 08:00,29,5.203,5.258,5.192,5.248,259
20100401|2010-01-29 08:30,29,5.256,5.261,5.231,5.241,352
20100401|2010-01-29 09:00,29,5.247,5.248,5.208,5.22,283
20100401|2010-01-29 09:30,29,5.225,5.233,5.214,5.226,145
20100401|2010-01-29 10:00,29,5.225,5.257,5.225,5.25,293
20100401|2010-01-29 10:30,29,5.25,5.25,5.206,5.217,411
20100401|2010-01-29 11:00,29,5.216,5.217,5.157,5.19,555
20100401|2010-01-29 11:30,29,5.19,5.19,5.17,5.175,230
20100401|2010-01-29 12:00,29,5.174,5.174,5.11,5.138,320
20100401|2010-01-29 12:30,29,5.135,5.138,5.1,5.114,128
20100401|2010-01-29 13:00,29,5.116,5.133,5.085,5.124,841
20100401|2010-01-29 13:30,29,5.128,5.128,5.108,5.11,411
20100401|2010-01-29 14:00,29,5.113,5.128,5.113,5.128,49
20100401|2010-01-29 14:30,29,5.126,5.131,5.117,5.12,51
20100401|2010-01-29 15:00,29,5.118,5.122,5.104,5.117,20
20100401|2010-01-29 15:30,29,5.113,5.126,5.108,5.126,4
20100401|2010-01-29 16:00,29,5.124,5.126,5.124,5.126,2
20100401|2010-01-31 17:00,1,5.217,5.268,5.217,5.26,79
20100401|2010-01-31 17:30,1,5.245,5.28,5.245,5.28,98
20100401|2010-01-31 19:00,1,5.264,5.264,5.264,5.264,25
20100401|2010-01-31 19:30,1,5.249,5.249,5.248,5.248,9
20100401|2010-01-31 20:00,1,5.256,5.256,5.256,5.256,1
20100401|2010-01-31 20:30,1,5.255,5.255,5.255,5.255,8
20100401|2010-01-31 21:00,1,5.255,5.255,5.244,5.245,9
20100401|2010-01-31 21:30,1,5.241,5.246,5.241,5.246,3
20100401|2010-01-31 22:00,1,5.245,5.245,5.245,5.245,1
20100401|2010-01-31 22:30,1,5.244,5.244,5.244,5.244,1
20100401|2010-01-31 23:00,1,5.244,5.244,5.244,5.244,1
20100401|2010-02-01 00:00,1,5.233,5.233,5.233,5.233,1
20100401|2010-02-01 00:30,1,5.25,5.25,5.25,5.25,1
20100401|2010-02-01 01:30,1,5.245,5.25,5.245,5.25,12
20100401|2010-02-01 02:00,1,5.232,5.232,5.226,5.226,4
20100401|2010-02-01 02:30,1,5.218,5.219,5.214,5.214,32
20100401|2010-02-01 03:00,1,5.22,5.225,5.214,5.214,16
20100401|2010-02-01 03:30,1,5.224,5.227,5.224,5.225,8
20100401|2010-02-01 04:00,1,5.229,5.232,5.228,5.229,36
20100401|2010-02-01 04:30,1,5.239,5.252,5.234,5.252,49
20100401|2010-02-01 05:00,1,5.252,5.252,5.241,5.244,74
20100401|2010-02-01 05:30,1,5.248,5.254,5.239,5.245,31
20100401|2010-02-01 06:00,1,5.249,5.27,5.244,5.261,239
20100401|2010-02-01 06:30,1,5.262,5.3,5.262,5.278,81
20100401|2010-02-01 07:00,1,5.28,5.28,5.253,5.253,73
20100401|2010-02-01 07:30,1,5.256,5.276,5.253,5.269,106
20100401|2010-02-01 08:00,1,5.271,5.349,5.251,5.326,842
20100401|2010-02-01 08:30,1,5.326,5.368,5.307,5.362,804
20100401|2010-02-01 09:00,1,5.363,5.371,5.338,5.358,591
20100401|2010-02-01 09:30,1,5.358,5.358,5.34,5.355,281
20100401|2010-02-01 10:00,1,5.356,5.4,5.354,5.361,1677
20100401|2010-02-01 10:30,1,5.359,5.369,5.338,5.356,308
20100401|2010-02-01 11:00,1,5.355,5.378,5.35,5.36,339
20100401|2010-02-01 11:30,1,5.361,5.387,5.356,5.379,505
20100401|2010-02-01 12:00,1,5.379,5.39,5.361,5.387,241
20100401|2010-02-01 12:30,1,5.39,5.406,5.385,5.392,218
20100401|2010-02-01 13:00,1,5.394,5.41,5.37,5.403,362
20100401|2010-02-01 13:30,1,5.404,5.409,5.391,5.4,166
20100401|2010-02-01 14:00,1,5.394,5.395,5.388,5.388,13
20100401|2010-02-01 14:30,1,5.389,5.389,5.382,5.387,27
20100401|2010-02-01 15:00,1,5.382,5.382,5.381,5.381,10
20100401|2010-02-01 15:30,1,5.387,5.399,5.387,5.398,7
20100401|2010-02-01 16:00,1,5.402,5.405,5.402,5.405,16
20100401|2010-02-01 17:30,2,5.405,5.405,5.4,5.4,2
20100401|2010-02-01 18:00,2,5.407,5.407,5.406,5.406,6
20100401|2010-02-01 18:30,2,5.4,5.4,5.4,5.4,3
20100401|2010-02-01 19:30,2,5.416,5.42,5.416,5.42,4
20100401|2010-02-01 20:00,2,5.421,5.421,5.421,5.421,1
20100401|2010-02-01 20:30,2,5.419,5.419,5.419,5.419,1
20100401|2010-02-01 21:00,2,5.417,5.42,5.41,5.412,13
20100401|2010-02-01 21:30,2,5.41,5.41,5.41,5.41,3
20100401|2010-02-01 22:30,2,5.417,5.417,5.417,5.417,1
20100401|2010-02-01 23:00,2,5.432,5.461,5.432,5.461,15
20100401|2010-02-02 01:30,2,5.42,5.42,5.42,5.42,3
20100401|2010-02-02 02:00,2,5.41,5.41,5.41,5.41,27
20100401|2010-02-02 02:30,2,5.413,5.413,5.413,5.413,2
20100401|2010-02-02 03:00,2,5.41,5.414,5.41,5.414,5
20100401|2010-02-02 03:30,2,5.41,5.411,5.41,5.41,73
20100401|2010-02-02 04:00,2,5.411,5.412,5.41,5.41,5
20100401|2010-02-02 04:30,2,5.409,5.411,5.409,5.411,6
20100401|2010-02-02 05:00,2,5.407,5.41,5.405,5.405,37
20100401|2010-02-02 05:30,2,5.405,5.444,5.405,5.444,41
20100401|2010-02-02 06:00,2,5.445,5.471,5.432,5.468,41
20100401|2010-02-02 06:30,2,5.47,5.483,5.458,5.471,101
20100401|2010-02-02 07:00,2,5.474,5.474,5.443,5.453,243
20100401|2010-02-02 07:30,2,5.454,5.456,5.389,5.389,185
20100401|2010-02-02 08:00,2,5.384,5.459,5.375,5.4,1055
20100401|2010-02-02 08:30,2,5.401,5.423,5.357,5.391,823
20100401|2010-02-02 09:00,2,5.391,5.4,5.37,5.387,422
20100401|2010-02-02 09:30,2,5.382,5.446,5.379,5.439,280
20100401|2010-02-02 10:00,2,5.441,5.48,5.429,5.478,653
20100401|2010-02-02 10:30,2,5.472,5.505,5.436,5.454,995
20100401|2010-02-02 11:00,2,5.447,5.468,5.434,5.461,376
20100401|2010-02-02 11:30,2,5.458,5.468,5.447,5.462,96
20100401|2010-02-02 12:00,2,5.468,5.47,5.426,5.441,229
20100401|2010-02-02 12:30,2,5.44,5.449,5.407,5.446,542
20100401|2010-02-02 13:00,2,5.449,5.461,5.42,5.437,467
20100401|2010-02-02 13:30,2,5.438,5.444,5.435,5.444,86
20100401|2010-02-02 14:00,2,5.444,5.456,5.444,5.449,38
20100401|2010-02-02 14:30,2,5.43,5.44,5.428,5.438,20
20100401|2010-02-02 15:00,2,5.435,5.435,5.427,5.427,5
20100401|2010-02-02 15:30,2,5.426,5.427,5.41,5.41,4
20100401|2010-02-02 16:00,2,5.41,5.41,5.41,5.41,2
20100401|2010-02-02 17:00,3,5.432,5.432,5.432,5.432,1
20100401|2010-02-02 20:30,3,5.39,5.395,5.337,5.341,86
20100401|2010-02-02 22:30,3,5.384,5.384,5.384,5.384,7
20100401|2010-02-02 23:00,3,5.407,5.42,5.407,5.418,3
20100401|2010-02-03 00:00,3,5.416,5.416,5.414,5.414,2
20100401|2010-02-03 01:00,3,5.427,5.427,5.427,5.427,1
20100401|2010-02-03 02:00,3,5.427,5.428,5.42,5.42,4
20100401|2010-02-03 02:30,3,5.428,5.428,5.428,5.428,10
20100401|2010-02-03 03:00,3,5.429,5.429,5.429,5.429,1
20100401|2010-02-03 03:30,3,5.435,5.449,5.435,5.448,14
20100401|2010-02-03 04:00,3,5.458,5.46,5.458,5.46,2
20100401|2010-02-03 04:30,3,5.447,5.474,5.447,5.474,5
20100401|2010-02-03 05:00,3,5.474,5.495,5.465,5.495,18
20100401|2010-02-03 05:30,3,5.5,5.51,5.5,5.51,50
20100401|2010-02-03 06:00,3,5.51,5.52,5.51,5.52,62
20100401|2010-02-03 06:30,3,5.509,5.518,5.486,5.5,103
20100401|2010-02-03 07:00,3,5.495,5.501,5.48,5.501,141
20100401|2010-02-03 07:30,3,5.508,5.514,5.458,5.464,101
20100401|2010-02-03 08:00,3,5.469,5.507,5.447,5.5,523
20100401|2010-02-03 08:30,3,5.498,5.526,5.477,5.507,1590
20100401|2010-02-03 09:00,3,5.506,5.529,5.501,5.507,597
20100401|2010-02-03 09:30,3,5.507,5.523,5.454,5.458,605
20100401|2010-02-03 10:00,3,5.451,5.471,5.43,5.445,523
20100401|2010-02-03 10:30,3,5.444,5.455,5.42,5.434,446
20100401|2010-02-03 11:00,3,5.431,5.461,5.429,5.444,182
20100401|2010-02-03 11:30,3,5.446,5.482,5.44,5.475,351
20100401|2010-02-03 12:00,3,5.463,5.487,5.461,5.462,181
20100401|2010-02-03 12:30,3,5.458,5.48,5.458,5.461,138
20100401|2010-02-03 13:00,3,5.46,5.461,5.373,5.389,1113
20100401|2010-02-03 13:30,3,5.391,5.391,5.377,5.386,105
20100401|2010-02-03 14:00,3,5.383,5.392,5.374,5.374,42
20100401|2010-02-03 14:30,3,5.377,5.386,5.369,5.386,27
20100401|2010-02-03 15:00,3,5.388,5.388,5.377,5.377,16
20100401|2010-02-03 15:30,3,5.375,5.376,5.375,5.376,4
20100401|2010-02-03 16:00,3,5.376,5.376,5.376,5.376,1
20100401|2010-02-03 17:30,4,5.389,5.392,5.389,5.391,31
20100401|2010-02-03 18:30,4,5.41,5.41,5.405,5.405,6
20100401|2010-02-03 19:00,4,5.405,5.405,5.394,5.404,8
20100401|2010-02-03 19:30,4,5.398,5.398,5.39,5.39,5
20100401|2010-02-03 20:00,4,5.39,5.39,5.39,5.39,2
20100401|2010-02-03 21:00,4,5.41,5.41,5.41,5.41,1
20100401|2010-02-03 21:30,4,5.417,5.417,5.414,5.414,2
20100401|2010-02-03 22:30,4,5.424,5.46,5.424,5.457,38
20100401|2010-02-03 23:00,4,5.465,5.465,5.465,5.465,12
20100401|2010-02-03 23:30,4,5.456,5.457,5.456,5.457,6
20100401|2010-02-04 00:00,4,5.457,5.457,5.457,5.457,1
20100401|2010-02-04 00:30,4,5.453,5.453,5.453,5.453,2
20100401|2010-02-04 01:00,4,5.44,5.44,5.44,5.44,3
20100401|2010-02-04 01:30,4,5.433,5.433,5.433,5.433,1
20100401|2010-02-04 02:00,4,5.433,5.433,5.431,5.431,6
20100401|2010-02-04 02:30,4,5.451,5.451,5.426,5.427,25
20100401|2010-02-04 03:00,4,5.423,5.428,5.422,5.427,9
20100401|2010-02-04 04:00,4,5.422,5.449,5.422,5.449,3
20100401|2010-02-04 04:30,4,5.421,5.421,5.413,5.413,6
20100401|2010-02-04 05:00,4,5.404,5.404,5.375,5.375,7
20100401|2010-02-04 05:30,4,5.381,5.381,5.355,5.36,14
20100401|2010-02-04 06:00,4,5.367,5.394,5.367,5.392,12
20100401|2010-02-04 06:30,4,5.394,5.414,5.394,5.408,152
20100401|2010-02-04 07:00,4,5.41,5.422,5.368,5.368,76
20100401|2010-02-04 07:30,4,5.372,5.39,5.36,5.385,92
20100401|2010-02-04 08:00,4,5.388,5.415,5.372,5.38,328
20100401|2010-02-04 08:30,4,5.377,5.38,5.34,5.352,883
20100401|2010-02-04 09:00,4,5.349,5.353,5.325,5.336,780
20100401|2010-02-04 09:30,4,5.311,5.331,5.24,5.288,1153
20100401|2010-02-04 10:00,4,5.281,5.286,5.221,5.221,664
20100401|2010-02-04 10:30,4,5.226,5.271,5.203,5.241,882
20100401|2010-02-04 11:00,4,5.245,5.284,5.231,5.271,554
20100401|2010-02-04 11:30,4,5.27,5.282,5.258,5.27,229
20100401|2010-02-04 12:00,4,5.272,5.322,5.264,5.312,316
20100401|2010-02-04 12:30,4,5.312,5.37,5.307,5.341,505
20100401|2010-02-04 13:00,4,5.348,5.396,5.341,5.39,842
20100401|2010-02-04 13:30,4,5.39,5.422,5.388,5.402,256
20100401|2010-02-04 14:00,4,5.398,5.413,5.394,5.411,87
20100401|2010-02-04 14:30,4,5.414,5.418,5.396,5.396,94
20100401|2010-02-04 15:00,4,5.399,5.407,5.399,5.403,12
20100401|2010-02-04 15:30,4,5.417,5.425,5.417,5.425,3
20100401|2010-02-04 16:00,4,5.435,5.435,5.435,5.435,2
20100401|2010-02-04 17:00,5,5.445,5.445,5.441,5.441,18
20100401|2010-02-04 17:30,5,5.45,5.45,5.45,5.45,1
20100401|2010-02-04 18:00,5,5.464,5.496,5.456,5.456,9
20100401|2010-02-04 19:30,5,5.444,5.45,5.444,5.448,4
20100401|2010-02-04 21:30,5,5.472,5.472,5.472,5.472,1
20100401|2010-02-04 22:30,5,5.449,5.449,5.449,5.449,1
20100401|2010-02-04 23:00,5,5.437,5.448,5.433,5.443,8
20100401|2010-02-04 23:30,5,5.469,5.469,5.469,5.469,1
20100401|2010-02-05 01:00,5,5.448,5.448,5.448,5.448,1
20100401|2010-02-05 01:30,5,5.46,5.46,5.46,5.46,2
20100401|2010-02-05 02:00,5,5.42,5.42,5.39,5.39,23
20100401|2010-02-05 02:30,5,5.393,5.398,5.393,5.397,32
20100401|2010-02-05 03:00,5,5.399,5.403,5.39,5.39,12
20100401|2010-02-05 03:30,5,5.387,5.397,5.378,5.39,41
20100401|2010-02-05 04:00,5,5.39,5.392,5.39,5.39,44
20100401|2010-02-05 04:30,5,5.415,5.415,5.415,5.415,3
20100401|2010-02-05 05:30,5,5.424,5.44,5.424,5.436,22
20100401|2010-02-05 06:00,5,5.437,5.45,5.43,5.446,57
20100401|2010-02-05 06:30,5,5.449,5.525,5.449,5.51,202
20100401|2010-02-05 07:00,5,5.504,5.52,5.484,5.504,63
20100401|2010-02-05 07:30,5,5.504,5.515,5.477,5.5,341
20100401|2010-02-05 08:00,5,5.504,5.557,5.501,5.533,1039
20100401|2010-02-05 08:30,5,5.532,5.532,5.486,5.506,439
20100401|2010-02-05 09:00,5,5.509,5.535,5.509,5.533,352
20100401|2010-02-05 09:30,5,5.535,5.547,5.522,5.544,632
20100401|2010-02-05 10:00,5,5.545,5.547,5.474,5.517,931
20100401|2010-02-05 10:30,5,5.497,5.498,5.407,5.433,895
20100401|2010-02-05 11:00,5,5.433,5.508,5.432,5.505,445
20100401|2010-02-05 11:30,5,5.507,5.507,5.449,5.454,332
20100401|2010-02-05 12:00,5,5.453,5.453,5.366,5.412,620
20100401|2010-02-05 12:30,5,5.412,5.423,5.357,5.39,591
20100401|2010-02-05 13:00,5,5.393,5.504,5.391,5.503,1581
20100401|2010-02-05 13:30,5,5.503,5.503,5.481,5.49,295
20100401|2010-02-05 14:00,5,5.49,5.497,5.489,5.489,92
20100401|2010-02-05 14:30,5,5.492,5.498,5.49,5.495,96
20100401|2010-02-05 15:00,5,5.5,5.509,5.491,5.492,26
20100401|2010-02-05 15:30,5,5.487,5.487,5.487,5.487,3
20100401|2010-02-05 16:00,5,5.498,5.498,5.49,5.49,13
20100401|2010-02-07 17:00,8,5.58,5.621,5.58,5.615,30
20100401|2010-02-07 17:30,8,5.611,5.611,5.61,5.61,50
20100401|2010-02-07 18:00,8,5.61,5.61,5.594,5.61,19
20100401|2010-02-07 18:30,8,5.61,5.614,5.61,5.614,17
20100401|2010-02-07 19:00,8,5.596,5.596,5.585,5.585,4
20100401|2010-02-07 19:30,8,5.608,5.609,5.602,5.605,17
20100401|2010-02-07 20:00,8,5.605,5.61,5.605,5.605,43
20100401|2010-02-07 20:30,8,5.605,5.605,5.599,5.599,6
20100401|2010-02-07 22:00,8,5.603,5.603,5.602,5.602,3
20100401|2010-02-07 22:30,8,5.591,5.592,5.589,5.59,154
20100401|2010-02-08 00:30,8,5.591,5.591,5.59,5.59,2
20100401|2010-02-08 02:00,8,5.587,5.6,5.586,5.599,21
20100401|2010-02-08 02:30,8,5.587,5.587,5.587,5.587,1
20100401|2010-02-08 03:00,8,5.584,5.584,5.572,5.572,17
20100401|2010-02-08 03:30,8,5.575,5.581,5.57,5.57,9
20100401|2010-02-08 04:00,8,5.573,5.573,5.572,5.572,3
20100401|2010-02-08 04:30,8,5.585,5.585,5.574,5.58,42
20100401|2010-02-08 05:00,8,5.577,5.587,5.577,5.586,23
20100401|2010-02-08 05:30,8,5.597,5.597,5.577,5.58,15
20100401|2010-02-08 06:00,8,5.581,5.583,5.575,5.575,16
20100401|2010-02-08 06:30,8,5.58,5.587,5.58,5.587,38
20100401|2010-02-08 07:00,8,5.592,5.625,5.584,5.584,276
20100401|2010-02-08 07:30,8,5.585,5.605,5.555,5.605,315
20100401|2010-02-08 08:00,8,5.603,5.638,5.544,5.577,1463
20100401|2010-02-08 08:30,8,5.576,5.579,5.529,5.562,1043
20100401|2010-02-08 09:00,8,5.564,5.586,5.539,5.58,346
20100401|2010-02-08 09:30,8,5.58,5.599,5.569,5.591,327
20100401|2010-02-08 10:00,8,5.592,5.597,5.558,5.564,495
20100401|2010-02-08 10:30,8,5.565,5.568,5.509,5.533,877
20100401|2010-02-08 11:00,8,5.532,5.541,5.48,5.495,473
20100401|2010-02-08 11:30,8,5.497,5.503,5.455,5.474,453
20100401|2010-02-08 12:00,8,5.47,5.47,5.411,5.421,683
20100401|2010-02-08 12:30,8,5.425,5.429,5.383,5.417,474
20100401|2010-02-08 13:00,8,5.412,5.437,5.367,5.376,1367
20100401|2010-02-08 13:30,8,5.376,5.393,5.374,5.384,198
20100401|2010-02-08 14:00,8,5.388,5.393,5.373,5.381,75
20100401|2010-02-08 14:30,8,5.375,5.381,5.373,5.38,75
20100401|2010-02-08 15:00,8,5.377,5.38,5.37,5.38,24
20100401|2010-02-08 15:30,8,5.393,5.395,5.388,5.395,9
20100401|2010-02-08 16:00,8,5.383,5.383,5.383,5.383,1
20100401|2010-02-08 17:00,9,5.399,5.4,5.399,5.4,5
20100401|2010-02-08 17:30,9,5.41,5.41,5.405,5.407,5
20100401|2010-02-08 18:30,9,5.406,5.406,5.399,5.399,8
20100401|2010-02-08 19:00,9,5.387,5.387,5.387,5.387,1
20100401|2010-02-08 22:30,9,5.413,5.413,5.412,5.412,4
20100401|2010-02-09 00:30,9,5.402,5.406,5.402,5.406,4
20100401|2010-02-09 01:30,9,5.409,5.412,5.409,5.412,2
20100401|2010-02-09 02:00,9,5.413,5.415,5.413,5.415,7
20100401|2010-02-09 02:30,9,5.41,5.41,5.41,5.41,7
20100401|2010-02-09 03:00,9,5.418,5.42,5.418,5.42,26
20100401|2010-02-09 03:30,9,5.419,5.419,5.419,5.419,1
20100401|2010-02-09 04:00,9,5.42,5.422,5.414,5.416,42
20100401|2010-02-09 04:30,9,5.414,5.414,5.385,5.386,45
20100401|2010-02-09 05:00,9,5.384,5.384,5.381,5.382,37
20100401|2010-02-09 05:30,9,5.384,5.409,5.382,5.401,11
20100401|2010-02-09 06:00,9,5.43,5.43,5.413,5.415,36
20100401|2010-02-09 06:30,9,5.406,5.435,5.404,5.426,35
20100401|2010-02-09 07:00,9,5.433,5.442,5.338,5.345,449
20100401|2010-02-09 07:30,9,5.352,5.375,5.305,5.334,347
20100401|2010-02-09 08:00,9,5.323,5.349,5.295,5.342,518
20100401|2010-02-09 08:30,9,5.344,5.36,5.309,5.313,570
20100401|2010-02-09 09:00,9,5.308,5.324,5.272,5.287,1320
20100401|2010-02-09 09:30,9,5.288,5.309,5.241,5.246,723
20100401|2010-02-09 10:00,9,5.246,5.277,5.238,5.27,670
20100401|2010-02-09 10:30,9,5.272,5.328,5.269,5.296,115
20100401|2010-02-09 11:00,9,5.305,5.345,5.294,5.32,401
20100401|2010-02-09 11:30,9,5.32,5.337,5.3,5.321,265
20100401|2010-02-09 12:00,9,5.322,5.324,5.296,5.309,189
20100401|2010-02-09 12:30,9,5.306,5.318,5.295,5.295,298
20100401|2010-02-09 13:00,9,5.302,5.314,5.257,5.26,985
20100401|2010-02-09 13:30,9,5.261,5.28,5.257,5.269,718
20100401|2010-02-09 14:00,9,5.262,5.272,5.262,5.27,117
20100401|2010-02-09 14:30,9,5.271,5.281,5.27,5.278,89
20100401|2010-02-09 15:00,9,5.275,5.294,5.275,5.294,21
20100401|2010-02-09 15:30,9,5.291,5.31,5.291,5.31,12
20100401|2010-02-09 16:00,9,5.305,5.305,5.305,5.305,3
20100401|2010-02-09 17:00,10,5.328,5.328,5.315,5.316,11
20100401|2010-02-09 17:30,10,5.318,5.319,5.317,5.318,10
20100401|2010-02-09 18:30,10,5.318,5.318,5.318,5.318,1
20100401|2010-02-09 19:30,10,5.328,5.328,5.328,5.328,1
20100401|2010-02-09 20:00,10,5.324,5.324,5.318,5.318,10
20100401|2010-02-09 21:00,10,5.318,5.318,5.317,5.317,8
20100401|2010-02-09 22:00,10,5.328,5.328,5.328,5.328,1
20100401|2010-02-09 22:30,10,5.319,5.35,5.319,5.343,15
20100401|2010-02-09 23:00,10,5.35,5.353,5.344,5.353,6
20100401|2010-02-10 01:00,10,5.343,5.343,5.33,5.33,6
20100401|2010-02-10 01:30,10,5.333,5.333,5.333,5.333,1
20100401|2010-02-10 02:00,10,5.328,5.334,5.321,5.334,9
20100401|2010-02-10 02:30,10,5.325,5.328,5.319,5.328,12
20100401|2010-02-10 03:00,10,5.328,5.328,5.316,5.32,35
20100401|2010-02-10 03:30,10,5.323,5.323,5.308,5.308,34
20100401|2010-02-10 04:00,10,5.318,5.323,5.307,5.32,59
20100401|2010-02-10 04:30,10,5.325,5.327,5.321,5.326,58
20100401|2010-02-10 05:00,10,5.327,5.327,5.327,5.327,2
20100401|2010-02-10 05:30,10,5.328,5.328,5.327,5.328,24
20100401|2010-02-10 06:00,10,5.305,5.323,5.304,5.323,157
20100401|2010-02-10 06:30,10,5.325,5.335,5.268,5.268,210
20100401|2010-02-10 07:00,10,5.268,5.311,5.255,5.255,401
20100401|2010-02-10 07:30,10,5.258,5.322,5.258,5.276,279
20100401|2010-02-10 08:00,10,5.274,5.331,5.27,5.328,492
20100401|2010-02-10 08:30,10,5.327,5.333,5.282,5.302,592
20100401|2010-02-10 09:00,10,5.299,5.3,5.224,5.244,946
20100401|2010-02-10 09:30,10,5.242,5.274,5.235,5.25,724
20100401|2010-02-10 10:00,10,5.251,5.261,5.223,5.253,1178
20100401|2010-02-10 10:30,10,5.252,5.256,5.222,5.235,526
20100401|2010-02-10 11:00,10,5.233,5.276,5.226,5.262,519
20100401|2010-02-10 11:30,10,5.263,5.297,5.259,5.287,527
20100401|2010-02-10 12:00,10,5.287,5.313,5.275,5.301,419
20100401|2010-02-10 12:30,10,5.301,5.317,5.27,5.277,327
20100401|2010-02-10 13:00,10,5.277,5.288,5.248,5.281,496
20100401|2010-02-10 13:30,10,5.282,5.29,5.279,5.287,364
20100401|2010-02-10 14:00,10,5.287,5.3,5.287,5.299,122
20100401|2010-02-10 14:30,10,5.293,5.297,5.292,5.293,42
20100401|2010-02-10 15:00,10,5.287,5.289,5.284,5.284,18
20100401|2010-02-10 15:30,10,5.288,5.298,5.288,5.298,2
20100401|2010-02-10 17:00,11,5.288,5.303,5.288,5.303,50
20100401|2010-02-10 17:30,11,5.303,5.31,5.303,5.31,2
20100401|2010-02-10 18:00,11,5.298,5.298,5.293,5.293,6
20100401|2010-02-10 19:00,11,5.292,5.292,5.286,5.286,2
20100401|2010-02-10 19:30,11,5.289,5.293,5.289,5.289,3
20100401|2010-02-10 20:00,11,5.294,5.295,5.294,5.295,2
20100401|2010-02-10 20:30,11,5.31,5.31,5.31,5.31,1
20100401|2010-02-10 21:00,11,5.311,5.311,5.311,5.311,1
20100401|2010-02-10 22:00,11,5.313,5.313,5.313,5.313,1
20100401|2010-02-10 22:30,11,5.315,5.316,5.31,5.31,3
20100401|2010-02-10 23:00,11,5.305,5.305,5.305,5.305,2
20100401|2010-02-11 00:00,11,5.305,5.305,5.302,5.302,6
20100401|2010-02-11 01:30,11,5.31,5.31,5.31,5.31,1
20100401|2010-02-11 02:00,11,5.307,5.315,5.307,5.314,21
20100401|2010-02-11 02:30,11,5.312,5.314,5.309,5.309,12
20100401|2010-02-11 03:00,11,5.311,5.315,5.307,5.313,29
20100401|2010-02-11 03:30,11,5.31,5.31,5.307,5.307,6
20100401|2010-02-11 04:00,11,5.314,5.316,5.314,5.316,2
20100401|2010-02-11 04:30,11,5.32,5.344,5.318,5.329,91
20100401|2010-02-11 05:00,11,5.327,5.34,5.319,5.319,36
20100401|2010-02-11 05:30,11,5.33,5.38,5.327,5.369,158
20100401|2010-02-11 06:00,11,5.369,5.395,5.369,5.378,45
20100401|2010-02-11 06:30,11,5.375,5.376,5.335,5.336,38
20100401|2010-02-11 07:00,11,5.339,5.372,5.331,5.364,134
20100401|2010-02-11 07:30,11,5.366,5.37,5.335,5.369,165
20100401|2010-02-11 08:00,11,5.367,5.395,5.343,5.368,900
20100401|2010-02-11 08:30,11,5.365,5.374,5.328,5.338,834
20100401|2010-02-11 09:00,11,5.335,5.362,5.327,5.347,499
20100401|2010-02-11 09:30,11,5.348,5.354,5.302,5.312,616
20100401|2010-02-11 10:00,11,5.316,5.345,5.308,5.336,450
20100401|2010-02-11 10:30,11,5.335,5.335,5.301,5.309,811
20100401|2010-02-11 11:00,11,5.306,5.314,5.273,5.293,904
20100401|2010-02-11 11:30,11,5.29,5.319,5.286,5.305,368
20100401|2010-02-11 12:00,11,5.306,5.315,5.292,5.315,255
20100401|2010-02-11 12:30,11,5.317,5.362,5.314,5.337,864
20100401|2010-02-11 13:00,11,5.338,5.388,5.335,5.383,1049
20100401|2010-02-11 13:30,11,5.384,5.386,5.36,5.361,288
20100401|2010-02-11 14:00,11,5.362,5.381,5.362,5.38,176
20100401|2010-02-11 14:30,11,5.38,5.38,5.367,5.368,98
20100401|2010-02-11 15:00,11,5.368,5.384,5.367,5.381,87
20100401|2010-02-11 15:30,11,5.383,5.383,5.381,5.381,78
20100401|2010-02-11 16:00,11,5.381,5.381,5.38,5.38,6
20100401|2010-02-11 17:00,12,5.391,5.391,5.391,5.391,1
20100401|2010-02-11 17:30,12,5.392,5.392,5.392,5.392,1
20100401|2010-02-11 18:00,12,5.376,5.376,5.376,5.376,1
20100401|2010-02-11 20:00,12,5.364,5.364,5.352,5.352,13
20100401|2010-02-11 21:00,12,5.373,5.373,5.373,5.373,1
20100401|2010-02-11 22:00,12,5.377,5.377,5.374,5.374,10
20100401|2010-02-11 22:30,12,5.377,5.377,5.377,5.377,1
20100401|2010-02-11 23:30,12,5.374,5.38,5.374,5.38,3
20100401|2010-02-12 00:30,12,5.375,5.375,5.375,5.375,5
20100401|2010-02-12 01:00,12,5.382,5.382,5.369,5.369,11
20100401|2010-02-12 01:30,12,5.373,5.373,5.373,5.373,2
20100401|2010-02-12 02:00,12,5.372,5.372,5.369,5.369,2
20100401|2010-02-12 02:30,12,5.364,5.38,5.361,5.361,40
20100401|2010-02-12 03:00,12,5.368,5.368,5.368,5.368,1
20100401|2010-02-12 03:30,12,5.363,5.37,5.345,5.345,13
20100401|2010-02-12 04:00,12,5.338,5.383,5.336,5.342,59
20100401|2010-02-12 04:30,12,5.342,5.353,5.331,5.331,27
20100401|2010-02-12 05:00,12,5.34,5.34,5.314,5.314,81
20100401|2010-02-12 05:30,12,5.324,5.338,5.323,5.336,12
20100401|2010-02-12 06:00,12,5.335,5.359,5.309,5.353,52
20100401|2010-02-12 06:30,12,5.357,5.367,5.353,5.359,100
20100401|2010-02-12 07:00,12,5.362,5.38,5.326,5.343,147
20100401|2010-02-12 07:30,12,5.347,5.362,5.325,5.353,188
20100401|2010-02-12 08:00,12,5.355,5.365,5.332,5.364,641
20100401|2010-02-12 08:30,12,5.364,5.37,5.331,5.347,808
20100401|2010-02-12 09:00,12,5.349,5.353,5.293,5.305,548
20100401|2010-02-12 09:30,12,5.364,5.478,5.343,5.467,2689
20100401|2010-02-12 10:00,12,5.468,5.484,5.437,5.438,1735
20100401|2010-02-12 10:30,12,5.436,5.471,5.432,5.468,734
20100401|2010-02-12 11:00,12,5.473,5.511,5.467,5.511,1262
20100401|2010-02-12 11:30,12,5.507,5.527,5.473,5.495,1139
20100401|2010-02-12 12:00,12,5.494,5.498,5.452,5.455,576
20100401|2010-02-12 12:30,12,5.452,5.477,5.449,5.467,678
20100401|2010-02-12 13:00,12,5.467,5.475,5.441,5.446,929
20100401|2010-02-12 13:30,12,5.446,5.452,5.439,5.446,226
20100401|2010-02-12 14:00,12,5.444,5.454,5.444,5.453,112
20100401|2010-02-12 14:30,12,5.453,5.453,5.435,5.439,137
20100401|2010-02-12 15:00,12,5.441,5.441,5.43,5.43,7
20100401|2010-02-14 17:00,16,5.431,5.435,5.425,5.425,7
20100401|2010-02-14 17:30,16,5.429,5.429,5.429,5.429,1
20100401|2010-02-14 18:00,16,5.421,5.421,5.408,5.408,10
20100401|2010-02-14 18:30,16,5.432,5.432,5.432,5.432,1
20100401|2010-02-14 19:00,16,5.439,5.439,5.439,5.439,1
20100401|2010-02-14 19:30,16,5.45,5.45,5.443,5.443,10
20100401|2010-02-15 00:00,16,5.44,5.44,5.44,5.44,1
20100401|2010-02-15 01:30,16,5.44,5.44,5.44,5.44,1
20100401|2010-02-15 02:00,16,5.446,5.446,5.446,5.446,1
20100401|2010-02-15 03:00,16,5.452,5.458,5.452,5.455,14
20100401|2010-02-15 03:30,16,5.458,5.458,5.456,5.456,5
20100401|2010-02-15 04:00,16,5.454,5.457,5.447,5.447,20
20100401|2010-02-15 04:30,16,5.454,5.455,5.453,5.453,5
20100401|2010-02-15 05:00,16,5.453,5.456,5.452,5.456,4
20100401|2010-02-15 05:30,16,5.459,5.459,5.448,5.448,11
20100401|2010-02-15 06:00,16,5.459,5.459,5.455,5.457,7
20100401|2010-02-15 06:30,16,5.454,5.454,5.446,5.451,8
20100401|2010-02-15 07:00,16,5.449,5.45,5.44,5.446,65
20100401|2010-02-15 07:30,16,5.446,5.46,5.44,5.458,36
20100401|2010-02-15 08:00,16,5.451,5.46,5.446,5.446,161
20100401|2010-02-15 08:30,16,5.447,5.452,5.446,5.452,76
20100401|2010-02-15 09:00,16,5.453,5.453,5.441,5.443,11
20100401|2010-02-15 09:30,16,5.442,5.451,5.442,5.444,35
20100401|2010-02-15 10:00,16,5.443,5.45,5.443,5.45,18
20100401|2010-02-15 10:30,16,5.456,5.462,5.446,5.462,79
20100401|2010-02-15 11:00,16,5.452,5.455,5.45,5.45,10
20100401|2010-02-15 11:30,16,5.45,5.45,5.447,5.447,8
20100401|2010-02-15 12:00,16,5.447,5.447,5.443,5.446,7
20100401|2010-02-15 17:00,16,5.475,5.475,5.468,5.474,5
20100401|2010-02-15 17:30,16,5.478,5.486,5.478,5.486,2
20100401|2010-02-15 18:00,16,5.491,5.491,5.491,5.491,1
20100401|2010-02-15 18:30,16,5.488,5.492,5.481,5.481,5
20100401|2010-02-15 19:00,16,5.479,5.482,5.479,5.482,2
20100401|2010-02-15 19:30,16,5.484,5.488,5.484,5.488,2
20100401|2010-02-15 20:30,16,5.485,5.485,5.476,5.476,20
20100401|2010-02-15 22:30,16,5.488,5.488,5.488,5.488,1
20100401|2010-02-15 23:00,16,5.484,5.484,5.479,5.48,4
20100401|2010-02-15 23:30,16,5.486,5.493,5.486,5.493,5
20100401|2010-02-16 00:00,16,5.495,5.5,5.495,5.5,3
20100401|2010-02-16 01:00,16,5.499,5.499,5.499,5.499,5
20100401|2010-02-16 01:30,16,5.499,5.519,5.499,5.512,45
20100401|2010-02-16 02:00,16,5.515,5.524,5.514,5.518,95
20100401|2010-02-16 02:30,16,5.516,5.516,5.51,5.511,4
20100401|2010-02-16 03:00,16,5.507,5.511,5.507,5.51,11
20100401|2010-02-16 03:30,16,5.51,5.514,5.502,5.504,11
20100401|2010-02-16 04:00,16,5.504,5.504,5.467,5.467,27
20100401|2010-02-16 04:30,16,5.477,5.516,5.477,5.516,25
20100401|2010-02-16 05:00,16,5.506,5.514,5.505,5.508,13
20100401|2010-02-16 05:30,16,5.5,5.531,5.5,5.529,33
20100401|2010-02-16 06:00,16,5.528,5.53,5.515,5.515,35
20100401|2010-02-16 06:30,16,5.505,5.514,5.484,5.491,42
20100401|2010-02-16 07:00,16,5.484,5.495,5.459,5.493,109
20100401|2010-02-16 07:30,16,5.495,5.521,5.477,5.499,585
20100401|2010-02-16 08:00,16,5.494,5.525,5.468,5.476,1128
20100401|2010-02-16 08:30,16,5.472,5.485,5.435,5.459,1212
20100401|2010-02-16 09:00,16,5.46,5.475,5.421,5.473,938
20100401|2010-02-16 09:30,16,5.475,5.507,5.47,5.483,1453
20100401|2010-02-16 10:00,16,5.481,5.493,5.451,5.457,843
20100401|2010-02-16 10:30,16,5.455,5.455,5.375,5.394,1448
20100401|2010-02-16 11:00,16,5.393,5.398,5.345,5.357,2408
20100401|2010-02-16 11:30,16,5.355,5.376,5.352,5.366,1118
20100401|2010-02-16 12:00,16,5.365,5.385,5.359,5.359,1095
20100401|2010-02-16 12:30,16,5.36,5.365,5.323,5.327,1623
20100401|2010-02-16 13:00,16,5.325,5.333,5.298,5.301,2076
20100401|2010-02-16 13:30,16,5.302,5.321,5.302,5.318,433
20100401|2010-02-16 14:00,16,5.318,5.329,5.318,5.322,412
20100401|2010-02-16 14:30,16,5.319,5.346,5.312,5.343,291
20100401|2010-02-16 15:00,16,5.344,5.345,5.32,5.32,61
20100401|2010-02-16 15:30,16,5.326,5.334,5.321,5.334,8
20100401|2010-02-16 16:00,16,5.331,5.333,5.329,5.33,31
20100401|2010-02-16 17:00,17,5.324,5.349,5.324,5.349,8
20100401|2010-02-16 17:30,17,5.35,5.35,5.35,5.35,2
20100401|2010-02-16 18:00,17,5.35,5.35,5.35,5.35,1
20100401|2010-02-16 18:30,17,5.35,5.354,5.349,5.349,5
20100401|2010-02-16 19:00,17,5.347,5.347,5.347,5.347,1
20100401|2010-02-16 20:00,17,5.355,5.358,5.355,5.356,4
20100401|2010-02-16 21:00,17,5.345,5.345,5.345,5.345,1
20100401|2010-02-16 21:30,17,5.35,5.35,5.35,5.35,1
20100401|2010-02-16 22:30,17,5.355,5.362,5.342,5.346,73
20100401|2010-02-16 23:00,17,5.352,5.358,5.352,5.358,3
20100401|2010-02-16 23:30,17,5.353,5.353,5.352,5.352,2
20100401|2010-02-17 00:30,17,5.359,5.362,5.355,5.355,3
20100401|2010-02-17 01:00,17,5.362,5.362,5.354,5.354,12
20100401|2010-02-17 01:30,17,5.353,5.353,5.353,5.353,4
20100401|2010-02-17 02:00,17,5.352,5.364,5.352,5.356,46
20100401|2010-02-17 02:30,17,5.355,5.359,5.352,5.357,11
20100401|2010-02-17 03:00,17,5.363,5.369,5.357,5.359,62
20100401|2010-02-17 03:30,17,5.352,5.366,5.352,5.366,6
20100401|2010-02-17 04:00,17,5.362,5.362,5.355,5.358,10
20100401|2010-02-17 04:30,17,5.364,5.367,5.362,5.362,10
20100401|2010-02-17 05:00,17,5.359,5.364,5.35,5.35,23
20100401|2010-02-17 05:30,17,5.352,5.352,5.343,5.343,14
20100401|2010-02-17 06:00,17,5.344,5.358,5.339,5.358,30
20100401|2010-02-17 06:30,17,5.358,5.358,5.32,5.32,87
20100401|2010-02-17 07:00,17,5.32,5.336,5.3,5.325,139
20100401|2010-02-17 07:30,17,5.323,5.323,5.294,5.313,365
20100401|2010-02-17 08:00,17,5.316,5.327,5.261,5.279,1937
20100401|2010-02-17 08:30,17,5.279,5.336,5.279,5.332,2034
20100401|2010-02-17 09:00,17,5.333,5.345,5.306,5.315,1101
20100401|2010-02-17 09:30,17,5.315,5.353,5.306,5.339,734
20100401|2010-02-17 10:00,17,5.34,5.354,5.326,5.343,691
20100401|2010-02-17 10:30,17,5.343,5.384,5.335,5.354,1346
20100401|2010-02-17 11:00,17,5.354,5.388,5.354,5.371,1220
20100401|2010-02-17 11:30,17,5.371,5.371,5.337,5.341,657
20100401|2010-02-17 12:00,17,5.346,5.364,5.334,5.36,363
20100401|2010-02-17 12:30,17,5.36,5.373,5.349,5.358,534
20100401|2010-02-17 13:00,17,5.362,5.37,5.335,5.365,1299
20100401|2010-02-17 13:30,17,5.365,5.373,5.362,5.366,251
20100401|2010-02-17 14:00,17,5.366,5.372,5.351,5.354,254
20100401|2010-02-17 14:30,17,5.354,5.36,5.354,5.354,175
20100401|2010-02-17 15:00,17,5.354,5.363,5.354,5.363,9
20100401|2010-02-17 15:30,17,5.361,5.369,5.36,5.369,26
20100401|2010-02-17 16:00,17,5.364,5.367,5.361,5.361,7
20100401|2010-02-17 17:00,18,5.367,5.385,5.367,5.385,13
20100401|2010-02-17 17:30,18,5.374,5.386,5.374,5.386,10
20100401|2010-02-17 18:00,18,5.387,5.387,5.387,5.387,1
20100401|2010-02-17 18:30,18,5.386,5.386,5.386,5.386,1
20100401|2010-02-17 19:00,18,5.382,5.382,5.382,5.382,1
20100401|2010-02-17 19:30,18,5.382,5.382,5.382,5.382,2
20100401|2010-02-17 20:00,18,5.382,5.395,5.382,5.394,19
20100401|2010-02-17 20:30,18,5.39,5.393,5.39,5.39,18
20100401|2010-02-17 21:30,18,5.383,5.383,5.383,5.383,5
20100401|2010-02-17 22:30,18,5.369,5.369,5.364,5.364,5
20100401|2010-02-17 23:00,18,5.363,5.363,5.36,5.36,6
20100401|2010-02-18 00:00,18,5.359,5.359,5.359,5.359,1
20100401|2010-02-18 00:30,18,5.358,5.358,5.358,5.358,1
20100401|2010-02-18 01:00,18,5.354,5.354,5.354,5.354,2
20100401|2010-02-18 01:30,18,5.354,5.36,5.354,5.36,28
20100401|2010-02-18 02:00,18,5.359,5.359,5.359,5.359,1
20100401|2010-02-18 02:30,18,5.361,5.362,5.351,5.351,21
20100401|2010-02-18 03:00,18,5.354,5.357,5.35,5.35,9
20100401|2010-02-18 03:30,18,5.354,5.354,5.347,5.35,6
20100401|2010-02-18 04:00,18,5.349,5.35,5.342,5.345,11
20100401|2010-02-18 04:30,18,5.348,5.352,5.343,5.352,14
20100401|2010-02-18 05:00,18,5.347,5.347,5.328,5.328,9
20100401|2010-02-18 05:30,18,5.328,5.328,5.295,5.295,107
20100401|2010-02-18 06:00,18,5.295,5.314,5.28,5.309,230
20100401|2010-02-18 06:30,18,5.309,5.311,5.288,5.311,113
20100401|2010-02-18 07:00,18,5.311,5.334,5.31,5.325,398
20100401|2010-02-18 07:30,18,5.324,5.324,5.294,5.295,304
20100401|2010-02-18 08:00,18,5.292,5.318,5.28,5.318,837
20100401|2010-02-18 08:30,18,5.319,5.336,5.302,5.327,694
20100401|2010-02-18 09:00,18,5.328,5.329,5.306,5.319,884
20100401|2010-02-18 09:30,18,5.313,5.319,5.22,5.234,4815
20100401|2010-02-18 10:00,18,5.234,5.256,5.208,5.252,3184
20100401|2010-02-18 10:30,18,5.25,5.264,5.226,5.228,1943
20100401|2010-02-18 11:00,18,5.228,5.233,5.212,5.22,1665
20100401|2010-02-18 11:30,18,5.219,5.22,5.166,5.173,3057
20100401|2010-02-18 12:00,18,5.174,5.191,5.157,5.171,1727
20100401|2010-02-18 12:30,18,5.17,5.172,5.133,5.152,2188
20100401|2010-02-18 13:00,18,5.152,5.182,5.149,5.162,3173
20100401|2010-02-18 13:30,18,5.161,5.174,5.158,5.171,665
20100401|2010-02-18 14:00,18,5.175,5.175,5.164,5.166,315
20100401|2010-02-18 14:30,18,5.165,5.172,5.156,5.172,473
20100401|2010-02-18 15:00,18,5.172,5.175,5.164,5.167,100
20100401|2010-02-18 15:30,18,5.165,5.165,5.127,5.13,164
20100401|2010-02-18 16:00,18,5.131,5.131,5.13,5.13,2
20100401|2010-02-18 17:00,19,5.143,5.151,5.143,5.143,17
20100401|2010-02-18 17:30,19,5.138,5.138,5.111,5.12,55
20100401|2010-02-18 18:00,19,5.12,5.12,5.118,5.12,10
20100401|2010-02-18 18:30,19,5.121,5.124,5.121,5.124,10
20100401|2010-02-18 19:00,19,5.123,5.13,5.119,5.129,16
20100401|2010-02-18 19:30,19,5.128,5.128,5.128,5.128,1
20100401|2010-02-18 20:00,19,5.128,5.131,5.128,5.131,6
20100401|2010-02-18 20:30,19,5.134,5.134,5.13,5.13,5
20100401|2010-02-18 21:00,19,5.13,5.13,5.128,5.128,3
20100401|2010-02-18 21:30,19,5.14,5.144,5.14,5.144,3
20100401|2010-02-18 22:00,19,5.135,5.135,5.135,5.135,1
20100401|2010-02-18 23:30,19,5.141,5.141,5.137,5.137,2
20100401|2010-02-19 00:00,19,5.135,5.135,5.123,5.123,8
20100401|2010-02-19 00:30,19,5.13,5.13,5.13,5.13,1
20100401|2010-02-19 01:30,19,5.14,5.152,5.138,5.152,5
20100401|2010-02-19 02:00,19,5.155,5.156,5.152,5.153,31
20100401|2010-02-19 02:30,19,5.157,5.157,5.153,5.154,31
20100401|2010-02-19 03:00,19,5.154,5.154,5.138,5.138,25
20100401|2010-02-19 03:30,19,5.139,5.143,5.138,5.142,37
20100401|2010-02-19 04:00,19,5.141,5.145,5.139,5.14,37
20100401|2010-02-19 04:30,19,5.142,5.143,5.14,5.143,19
20100401|2010-02-19 05:00,19,5.142,5.145,5.132,5.133,62
20100401|2010-02-19 05:30,19,5.131,5.145,5.119,5.134,215
20100401|2010-02-19 06:00,19,5.137,5.137,5.118,5.12,91
20100401|2010-02-19 06:30,19,5.122,5.124,5.098,5.099,246
20100401|2010-02-19 07:00,19,5.096,5.107,5.082,5.092,463
20100401|2010-02-19 07:30,19,5.092,5.097,5.035,5.083,1947
20100401|2010-02-19 08:00,19,5.084,5.106,5.042,5.05,2247
20100401|2010-02-19 08:30,19,5.052,5.088,5.051,5.079,2212
20100401|2010-02-19 09:00,19,5.079,5.092,5.062,5.077,1775
20100401|2010-02-19 09:30,19,5.075,5.081,5.036,5.042,2251
20100401|2010-02-19 10:00,19,5.043,5.045,5.014,5.04,3596
20100401|2010-02-19 10:30,19,5.037,5.08,5.037,5.063,1920
20100401|2010-02-19 11:00,19,5.065,5.094,5.056,5.059,1234
20100401|2010-02-19 11:30,19,5.059,5.074,5.048,5.055,1327
20100401|2010-02-19 12:00,19,5.054,5.067,5.048,5.064,899
20100401|2010-02-19 12:30,19,5.065,5.092,5.063,5.084,1704
20100401|2010-02-19 13:00,19,5.085,5.09,5.054,5.058,2737
20100401|2010-02-19 13:30,19,5.061,5.068,5.058,5.062,550
20100401|2010-02-19 14:00,19,5.063,5.067,5.055,5.059,356
20100401|2010-02-19 14:30,19,5.06,5.064,5.05,5.054,312
20100401|2010-02-19 15:00,19,5.058,5.063,5.054,5.056,77
20100401|2010-02-19 15:30,19,5.06,5.063,5.059,5.062,15
20100401|2010-02-19 16:00,19,5.057,5.063,5.057,5.063,2
20100401|2010-02-21 17:00,22,4.96,4.994,4.95,4.984,155
20100401|2010-02-21 17:30,22,4.984,4.987,4.978,4.98,24
20100401|2010-02-21 18:00,22,4.987,4.995,4.981,4.993,60
20100401|2010-02-21 18:30,22,4.992,5,4.99,4.99,59
20100401|2010-02-21 19:00,22,4.99,4.99,4.975,4.981,29
20100401|2010-02-21 19:30,22,4.977,4.985,4.976,4.985,16
20100401|2010-02-21 20:00,22,4.98,4.984,4.977,4.977,25
20100401|2010-02-21 20:30,22,4.977,4.983,4.975,4.983,6
20100401|2010-02-21 21:00,22,4.978,4.988,4.974,4.988,14
20100401|2010-02-21 21:30,22,4.981,4.986,4.978,4.978,6
20100401|2010-02-21 22:00,22,4.974,4.99,4.974,4.985,7
20100401|2010-02-21 22:30,22,4.988,4.992,4.98,4.987,21
20100401|2010-02-21 23:00,22,4.986,4.988,4.981,4.985,15
20100401|2010-02-21 23:30,22,4.985,4.985,4.979,4.98,19
20100401|2010-02-22 00:00,22,4.979,4.98,4.979,4.98,3
20100401|2010-02-22 00:30,22,4.982,4.982,4.978,4.978,6
20100401|2010-02-22 01:00,22,4.98,4.981,4.98,4.981,3
20100401|2010-02-22 01:30,22,4.983,4.986,4.981,4.981,32
20100401|2010-02-22 02:00,22,4.986,4.991,4.986,4.991,13
20100401|2010-02-22 02:30,22,4.991,4.991,4.979,4.979,51
20100401|2010-02-22 03:00,22,4.978,4.982,4.978,4.981,143
20100401|2010-02-22 03:30,22,4.979,4.98,4.971,4.976,39
20100401|2010-02-22 04:00,22,4.973,4.974,4.956,4.957,259
20100401|2010-02-22 04:30,22,4.956,4.963,4.948,4.95,155
20100401|2010-02-22 05:00,22,4.947,4.95,4.938,4.948,115
20100401|2010-02-22 05:30,22,4.946,4.951,4.934,4.944,191
20100401|2010-02-22 06:00,22,4.944,4.952,4.944,4.95,201
20100401|2010-02-22 06:30,22,4.952,4.968,4.95,4.955,407
20100401|2010-02-22 07:00,22,4.958,4.965,4.927,4.939,1247
20100401|2010-02-22 07:30,22,4.938,4.947,4.902,4.91,2380
20100401|2010-02-22 08:00,22,4.907,4.929,4.902,4.925,3413
20100401|2010-02-22 08:30,22,4.925,4.943,4.905,4.907,2567
20100401|2010-02-22 09:00,22,4.906,4.916,4.895,4.905,1893
20100401|2010-02-22 09:30,22,4.905,4.922,4.863,4.87,3626
20100401|2010-02-22 10:00,22,4.868,4.897,4.86,4.871,3036
20100401|2010-02-22 10:30,22,4.869,4.886,4.861,4.882,1890
20100401|2010-02-22 11:00,22,4.881,4.913,4.871,4.901,2627
20100401|2010-02-22 11:30,22,4.903,4.906,4.881,4.899,1166
20100401|2010-02-22 12:00,22,4.898,4.912,4.889,4.907,920
20100401|2010-02-22 12:30,22,4.909,4.91,4.879,4.887,1919
20100401|2010-02-22 13:00,22,4.887,4.922,4.883,4.912,3274
20100401|2010-02-22 13:30,22,4.914,4.924,4.91,4.922,725
20100401|2010-02-22 14:00,22,4.922,4.931,4.921,4.928,281
20100401|2010-02-22 14:30,22,4.926,4.94,4.924,4.94,195
20100401|2010-02-22 15:00,22,4.94,4.95,4.93,4.944,286
20100401|2010-02-22 15:30,22,4.935,4.937,4.927,4.927,62
20100401|2010-02-22 16:00,22,4.925,4.929,4.925,4.928,17
20100401|2010-02-22 17:00,23,4.935,4.946,4.934,4.938,36
20100401|2010-02-22 17:30,23,4.942,4.943,4.929,4.941,31
20100401|2010-02-22 18:00,23,4.944,4.944,4.93,4.939,15
20100401|2010-02-22 18:30,23,4.944,4.944,4.934,4.934,5
20100401|2010-02-22 19:00,23,4.934,4.935,4.933,4.935,5
20100401|2010-02-22 19:30,23,4.931,4.931,4.923,4.926,17
20100401|2010-02-22 20:00,23,4.931,4.938,4.931,4.938,28
20100401|2010-02-22 20:30,23,4.935,4.945,4.935,4.945,15
20100401|2010-02-22 21:00,23,4.945,4.945,4.935,4.935,43
20100401|2010-02-22 21:30,23,4.935,4.935,4.925,4.933,10
20100401|2010-02-22 22:00,23,4.929,4.929,4.925,4.925,4
20100401|2010-02-22 22:30,23,4.925,4.937,4.923,4.937,29
20100401|2010-02-22 23:00,23,4.936,4.939,4.934,4.934,17
20100401|2010-02-22 23:30,23,4.932,4.932,4.921,4.923,30
20100401|2010-02-23 00:00,23,4.921,4.934,4.921,4.928,18
20100401|2010-02-23 00:30,23,4.929,4.933,4.926,4.927,8
20100401|2010-02-23 01:00,23,4.926,4.931,4.916,4.916,30
20100401|2010-02-23 01:30,23,4.914,4.916,4.89,4.894,112
20100401|2010-02-23 02:00,23,4.901,4.905,4.897,4.899,42
20100401|2010-02-23 02:30,23,4.898,4.898,4.888,4.893,128
20100401|2010-02-23 03:00,23,4.889,4.905,4.887,4.902,104
20100401|2010-02-23 03:30,23,4.9,4.91,4.9,4.91,132
20100401|2010-02-23 04:00,23,4.911,4.912,4.9,4.9,95
20100401|2010-02-23 04:30,23,4.9,4.9,4.864,4.873,242
20100401|2010-02-23 05:00,23,4.87,4.872,4.856,4.857,243
20100401|2010-02-23 05:30,23,4.859,4.878,4.859,4.873,201
20100401|2010-02-23 06:00,23,4.874,4.875,4.866,4.871,242
20100401|2010-02-23 06:30,23,4.873,4.902,4.873,4.9,468
20100401|2010-02-23 07:00,23,4.902,4.914,4.87,4.871,1202
20100401|2010-02-23 07:30,23,4.871,4.898,4.869,4.883,1283
20100401|2010-02-23 08:00,23,4.88,4.89,4.834,4.859,4290
20100401|2010-02-23 08:30,23,4.859,4.873,4.843,4.869,3273
20100401|2010-02-23 09:00,23,4.868,4.884,4.862,4.878,2608
20100401|2010-02-23 09:30,23,4.878,4.889,4.87,4.887,1927
20100401|2010-02-23 10:00,23,4.886,4.893,4.854,4.859,2534
20100401|2010-02-23 10:30,23,4.858,4.862,4.835,4.858,2622
20100401|2010-02-23 11:00,23,4.859,4.871,4.851,4.865,1767
20100401|2010-02-23 11:30,23,4.867,4.873,4.856,4.861,858
20100401|2010-02-23 12:00,23,4.86,4.86,4.845,4.856,1609
20100401|2010-02-23 12:30,23,4.857,4.858,4.826,4.829,2718
20100401|2010-02-23 13:00,23,4.829,4.845,4.805,4.809,7612
20100401|2010-02-23 13:30,23,4.809,4.82,4.806,4.818,2569
20100401|2010-02-23 14:00,23,4.819,4.831,4.816,4.828,786
20100401|2010-02-23 14:30,23,4.829,4.83,4.821,4.822,639
20100401|2010-02-23 15:00,23,4.823,4.829,4.818,4.827,177
20100401|2010-02-23 15:30,23,4.823,4.831,4.813,4.819,211
20100401|2010-02-23 16:00,23,4.82,4.82,4.815,4.816,14
20100401|2010-02-23 17:00,24,4.816,4.824,4.816,4.823,16
20100401|2010-02-23 17:30,24,4.821,4.821,4.818,4.82,14
20100401|2010-02-23 18:00,24,4.823,4.824,4.823,4.824,3
20100401|2010-02-23 18:30,24,4.827,4.829,4.827,4.829,10
20100401|2010-02-23 19:00,24,4.822,4.827,4.819,4.827,23
20100401|2010-02-23 19:30,24,4.822,4.822,4.821,4.821,5
20100401|2010-02-23 20:00,24,4.821,4.822,4.817,4.818,21
20100401|2010-02-23 20:30,24,4.817,4.823,4.816,4.818,24
20100401|2010-02-23 21:00,24,4.816,4.819,4.809,4.809,53
20100401|2010-02-23 21:30,24,4.812,4.82,4.811,4.814,30
20100401|2010-02-23 22:00,24,4.816,4.82,4.815,4.82,27
20100401|2010-02-23 22:30,24,4.82,4.82,4.814,4.819,44
20100401|2010-02-23 23:00,24,4.818,4.826,4.815,4.826,20
20100401|2010-02-23 23:30,24,4.824,4.83,4.824,4.827,40
20100401|2010-02-24 00:00,24,4.828,4.83,4.826,4.83,16
20100401|2010-02-24 00:30,24,4.828,4.832,4.828,4.832,10
20100401|2010-02-24 01:00,24,4.832,4.832,4.824,4.824,19
20100401|2010-02-24 01:30,24,4.822,4.83,4.82,4.821,45
20100401|2010-02-24 02:00,24,4.822,4.823,4.819,4.819,60
20100401|2010-02-24 02:30,24,4.821,4.822,4.813,4.816,109
20100401|2010-02-24 03:00,24,4.812,4.813,4.8,4.803,159
20100401|2010-02-24 03:30,24,4.805,4.807,4.801,4.802,64
20100401|2010-02-24 04:00,24,4.804,4.808,4.8,4.807,133
20100401|2010-02-24 04:30,24,4.806,4.809,4.805,4.808,105
20100401|2010-02-24 05:00,24,4.808,4.809,4.8,4.8,189
20100401|2010-02-24 05:30,24,4.801,4.809,4.789,4.809,185
20100401|2010-02-24 06:00,24,4.808,4.812,4.798,4.809,203
20100401|2010-02-24 06:30,24,4.805,4.841,4.804,4.839,1037
20100401|2010-02-24 07:00,24,4.839,4.887,4.837,4.885,1535
20100401|2010-02-24 07:30,24,4.881,4.892,4.863,4.863,2063
20100401|2010-02-24 08:00,24,4.863,4.917,4.86,4.916,6110
20100401|2010-02-24 08:30,24,4.916,4.931,4.897,4.911,5725
20100401|2010-02-24 09:00,24,4.913,4.922,4.878,4.897,3879
20100401|2010-02-24 09:30,24,4.896,4.916,4.869,4.87,3399
20100401|2010-02-24 10:00,24,4.871,4.891,4.866,4.884,3123
20100401|2010-02-24 10:30,24,4.883,4.921,4.867,4.9,4079
20100401|2010-02-24 11:00,24,4.899,4.91,4.892,4.896,2187
20100401|2010-02-24 11:30,24,4.896,4.901,4.871,4.873,1494
20100401|2010-02-24 12:00,24,4.872,4.876,4.842,4.853,5240
20100401|2010-02-24 12:30,24,4.851,4.896,4.851,4.877,4042
20100401|2010-02-24 13:00,24,4.879,4.89,4.823,4.865,12122
20100401|2010-02-24 13:30,24,4.863,4.871,4.857,4.862,1243
20100401|2010-02-24 14:00,24,4.861,4.868,4.861,4.863,275
20100401|2010-02-24 14:30,24,4.861,4.873,4.861,4.872,217
20100401|2010-02-24 15:00,24,4.873,4.873,4.863,4.869,207
20100401|2010-02-24 15:30,24,4.87,4.874,4.865,4.865,98
20100401|2010-02-24 16:00,24,4.865,4.868,4.863,4.864,25
20100401|2010-02-24 17:00,25,4.876,4.894,4.876,4.885,132
20100401|2010-02-24 17:30,25,4.882,4.889,4.878,4.889,5
20100401|2010-02-24 18:00,25,4.881,4.886,4.866,4.866,43
20100401|2010-02-24 18:30,25,4.868,4.876,4.868,4.875,29
20100401|2010-02-24 19:00,25,4.875,4.875,4.863,4.874,28
20100401|2010-02-24 19:30,25,4.876,4.876,4.853,4.856,62
20100401|2010-02-24 20:00,25,4.859,4.859,4.859,4.859,2
20100401|2010-02-24 20:30,25,4.857,4.857,4.852,4.852,6
20100401|2010-02-24 21:00,25,4.855,4.86,4.855,4.86,4
20100401|2010-02-24 21:30,25,4.86,4.86,4.86,4.86,4
20100401|2010-02-24 22:00,25,4.856,4.856,4.848,4.849,28
20100401|2010-02-24 22:30,25,4.848,4.853,4.844,4.847,53
20100401|2010-02-24 23:00,25,4.847,4.85,4.846,4.849,10
20100401|2010-02-24 23:30,25,4.85,4.852,4.847,4.85,17
20100401|2010-02-25 00:00,25,4.848,4.853,4.846,4.846,11
20100401|2010-02-25 00:30,25,4.844,4.854,4.844,4.847,18
20100401|2010-02-25 01:00,25,4.847,4.847,4.839,4.839,147
20100401|2010-02-25 01:30,25,4.839,4.852,4.832,4.85,112
20100401|2010-02-25 02:00,25,4.85,4.854,4.846,4.846,17
20100401|2010-02-25 02:30,25,4.842,4.843,4.83,4.838,46
20100401|2010-02-25 03:00,25,4.838,4.842,4.834,4.836,42
20100401|2010-02-25 03:30,25,4.836,4.836,4.83,4.832,89
20100401|2010-02-25 04:00,25,4.832,4.839,4.825,4.834,104
20100401|2010-02-25 04:30,25,4.833,4.836,4.81,4.81,212
20100401|2010-02-25 05:00,25,4.81,4.827,4.8,4.82,262
20100401|2010-02-25 05:30,25,4.817,4.843,4.79,4.802,647
20100401|2010-02-25 06:00,25,4.803,4.837,4.798,4.832,426
20100401|2010-02-25 06:30,25,4.825,4.85,4.813,4.822,382
20100401|2010-02-25 07:00,25,4.823,4.848,4.817,4.817,571
20100401|2010-02-25 07:30,25,4.817,4.839,4.783,4.786,1932
20100401|2010-02-25 08:00,25,4.786,4.832,4.779,4.813,4031
20100401|2010-02-25 08:30,25,4.815,4.839,4.776,4.791,5819
20100401|2010-02-25 09:00,25,4.79,4.816,4.775,4.795,3764
20100401|2010-02-25 09:30,25,4.795,4.854,4.745,4.813,14594
20100401|2010-02-25 10:00,25,4.813,4.818,4.786,4.794,4597
20100401|2010-02-25 10:30,25,4.794,4.808,4.747,4.749,6573
20100401|2010-02-25 11:00,25,4.748,4.8,4.743,4.796,3833
20100401|2010-02-25 11:30,25,4.796,4.816,4.783,4.8,3086
20100401|2010-02-25 12:00,25,4.801,4.807,4.78,4.794,1993
20100401|2010-02-25 12:30,25,4.794,4.803,4.778,4.796,1790
20100401|2010-02-25 13:00,25,4.795,4.803,4.763,4.77,4694
20100401|2010-02-25 13:30,25,4.77,4.78,4.765,4.773,1622
20100401|2010-02-25 14:00,25,4.771,4.783,4.771,4.779,354
20100401|2010-02-25 14:30,25,4.78,4.785,4.775,4.781,395
20100401|2010-02-25 15:00,25,4.784,4.794,4.78,4.792,222
20100401|2010-02-25 15:30,25,4.792,4.799,4.787,4.793,144
20100401|2010-02-25 16:00,25,4.793,4.797,4.789,4.795,61
20100401|2010-02-25 17:00,26,4.8,4.811,4.789,4.8,64
20100401|2010-02-25 17:30,26,4.8,4.805,4.8,4.8,10
20100401|2010-02-25 18:00,26,4.8,4.804,4.8,4.802,9
20100401|2010-02-25 18:30,26,4.802,4.802,4.789,4.799,29
20100401|2010-02-25 19:00,26,4.804,4.806,4.804,4.806,4
20100401|2010-02-25 19:30,26,4.808,4.808,4.808,4.808,1
20100401|2010-02-25 21:00,26,4.805,4.805,4.8,4.8,4
20100401|2010-02-25 21:30,26,4.797,4.799,4.797,4.799,8
20100401|2010-02-25 22:00,26,4.807,4.813,4.805,4.808,23
20100401|2010-02-25 22:30,26,4.806,4.814,4.803,4.803,70
20100401|2010-02-25 23:00,26,4.804,4.806,4.804,4.806,26
20100401|2010-02-25 23:30,26,4.806,4.815,4.802,4.81,71
20100401|2010-02-26 00:00,26,4.81,4.81,4.807,4.808,16
20100401|2010-02-26 00:30,26,4.811,4.814,4.808,4.813,19
20100401|2010-02-26 01:00,26,4.814,4.815,4.813,4.814,51
20100401|2010-02-26 01:30,26,4.814,4.815,4.81,4.81,24
20100401|2010-02-26 02:00,26,4.812,4.815,4.806,4.814,48
20100401|2010-02-26 02:30,26,4.814,4.815,4.812,4.814,20
20100401|2010-02-26 03:00,26,4.815,4.815,4.813,4.815,22
20100401|2010-02-26 03:30,26,4.815,4.815,4.799,4.8,79
20100401|2010-02-26 04:00,26,4.804,4.811,4.798,4.8,51
20100401|2010-02-26 04:30,26,4.8,4.815,4.797,4.813,63
20100401|2010-02-26 05:00,26,4.814,4.815,4.805,4.805,46
20100401|2010-02-26 05:30,26,4.806,4.806,4.75,4.767,425
20100401|2010-02-26 06:00,26,4.765,4.808,4.759,4.794,374
20100401|2010-02-26 06:30,26,4.794,4.796,4.77,4.777,461
20100401|2010-02-26 07:00,26,4.776,4.786,4.761,4.767,487
20100401|2010-02-26 07:30,26,4.769,4.827,4.739,4.791,3862
20100401|2010-02-26 08:00,26,4.793,4.847,4.788,4.827,5880
20100401|2010-02-26 08:30,26,4.826,4.853,4.825,4.826,4202
20100401|2010-02-26 09:00,26,4.825,4.842,4.813,4.826,3160
20100401|2010-02-26 09:30,26,4.826,4.835,4.813,4.834,2861
20100401|2010-02-26 10:00,26,4.834,4.834,4.802,4.809,3940
20100401|2010-02-26 10:30,26,4.808,4.822,4.805,4.808,1756
20100401|2010-02-26 11:00,26,4.806,4.81,4.764,4.768,5166
20100401|2010-02-26 11:30,26,4.769,4.79,4.766,4.773,1569
20100401|2010-02-26 12:00,26,4.772,4.798,4.759,4.793,3095
20100401|2010-02-26 12:30,26,4.794,4.81,4.785,4.797,2924
20100401|2010-02-26 13:00,26,4.796,4.819,4.789,4.816,4297
20100401|2010-02-26 13:30,26,4.816,4.816,4.797,4.801,1315
20100401|2010-02-26 14:00,26,4.8,4.807,4.794,4.806,367
20100401|2010-02-26 14:30,26,4.804,4.807,4.789,4.795,327
20100401|2010-02-26 15:00,26,4.794,4.804,4.783,4.792,302
20100401|2010-02-26 15:30,26,4.788,4.788,4.78,4.784,27
20100401|2010-02-26 16:00,26,4.785,4.785,4.768,4.778,74
20100401|2010-02-28 17:00,1,4.772,4.799,4.765,4.799,88
20100401|2010-02-28 17:30,1,4.798,4.799,4.77,4.78,46
20100401|2010-02-28 18:00,1,4.778,4.787,4.774,4.787,27
20100401|2010-02-28 18:30,1,4.788,4.79,4.782,4.782,18
20100401|2010-02-28 19:00,1,4.782,4.782,4.76,4.76,63
20100401|2010-02-28 19:30,1,4.762,4.771,4.75,4.77,152
20100401|2010-02-28 20:00,1,4.769,4.769,4.762,4.767,10
20100401|2010-02-28 20:30,1,4.769,4.77,4.763,4.763,9
20100401|2010-02-28 21:00,1,4.764,4.768,4.762,4.762,12
20100401|2010-02-28 21:30,1,4.769,4.771,4.767,4.771,9
20100401|2010-02-28 22:00,1,4.766,4.766,4.766,4.766,3
20100401|2010-02-28 22:30,1,4.77,4.77,4.77,4.77,3
20100401|2010-02-28 23:00,1,4.77,4.77,4.77,4.77,7
20100401|2010-03-01 00:00,1,4.769,4.77,4.768,4.77,10
20100401|2010-03-01 00:30,1,4.77,4.77,4.77,4.77,2
20100401|2010-03-01 01:00,1,4.766,4.767,4.765,4.767,9
20100401|2010-03-01 01:30,1,4.767,4.769,4.767,4.767,5
20100401|2010-03-01 02:00,1,4.77,4.773,4.765,4.773,61
20100401|2010-03-01 02:30,1,4.774,4.78,4.774,4.78,86
20100401|2010-03-01 03:00,1,4.78,4.78,4.778,4.78,21
20100401|2010-03-01 03:30,1,4.78,4.782,4.778,4.782,13
20100401|2010-03-01 04:00,1,4.78,4.785,4.765,4.771,53
20100401|2010-03-01 04:30,1,4.778,4.788,4.778,4.788,30
20100401|2010-03-01 05:00,1,4.786,4.786,4.745,4.758,278
20100401|2010-03-01 05:30,1,4.758,4.774,4.754,4.773,231
20100401|2010-03-01 06:00,1,4.773,4.781,4.762,4.765,137
20100401|2010-03-01 06:30,1,4.764,4.771,4.75,4.754,571
20100401|2010-03-01 07:00,1,4.753,4.807,4.753,4.792,1522
20100401|2010-03-01 07:30,1,4.795,4.799,4.753,4.777,1719
20100401|2010-03-01 08:00,1,4.779,4.825,4.75,4.805,4547
20100401|2010-03-01 08:30,1,4.803,4.858,4.802,4.83,5907
20100401|2010-03-01 09:00,1,4.829,4.869,4.821,4.832,4276
20100401|2010-03-01 09:30,1,4.833,4.848,4.802,4.809,3382
20100401|2010-03-01 10:00,1,4.806,4.813,4.754,4.767,6373
20100401|2010-03-01 10:30,1,4.767,4.779,4.754,4.767,4233
20100401|2010-03-01 11:00,1,4.768,4.769,4.686,4.699,9891
20100401|2010-03-01 11:30,1,4.698,4.7,4.67,4.688,5527
20100401|2010-03-01 12:00,1,4.687,4.715,4.678,4.699,3340
20100401|2010-03-01 12:30,1,4.698,4.709,4.684,4.704,2469
20100401|2010-03-01 13:00,1,4.704,4.716,4.676,4.678,5799
20100401|2010-03-01 13:30,1,4.678,4.689,4.673,4.678,1406
20100401|2010-03-01 14:00,1,4.681,4.685,4.676,4.684,571
20100401|2010-03-01 14:30,1,4.684,4.693,4.676,4.693,578
20100401|2010-03-01 15:00,1,4.693,4.694,4.675,4.678,191
20100401|2010-03-01 15:30,1,4.677,4.692,4.677,4.692,77
20100401|2010-03-01 16:00,1,4.693,4.698,4.66,4.683,139
20100401|2010-03-01 17:00,2,4.693,4.7,4.68,4.691,114
20100401|2010-03-01 17:30,2,4.692,4.698,4.685,4.685,14
20100401|2010-03-01 18:00,2,4.688,4.715,4.688,4.699,137
20100401|2010-03-01 18:30,2,4.695,4.706,4.695,4.701,54
20100401|2010-03-01 19:00,2,4.704,4.706,4.704,4.705,5
20100401|2010-03-01 19:30,2,4.705,4.706,4.698,4.699,7
20100401|2010-03-01 20:00,2,4.703,4.706,4.687,4.691,46
20100401|2010-03-01 20:30,2,4.694,4.694,4.667,4.674,49
20100401|2010-03-01 21:00,2,4.671,4.676,4.671,4.672,12
20100401|2010-03-01 21:30,2,4.675,4.679,4.673,4.679,25
20100401|2010-03-01 22:00,2,4.679,4.679,4.673,4.673,10
20100401|2010-03-01 22:30,2,4.675,4.688,4.675,4.684,48
20100401|2010-03-01 23:00,2,4.686,4.695,4.686,4.695,28
20100401|2010-03-01 23:30,2,4.695,4.7,4.69,4.699,58
20100401|2010-03-02 00:00,2,4.695,4.696,4.692,4.694,18
20100401|2010-03-02 00:30,2,4.692,4.693,4.691,4.691,7
20100401|2010-03-02 01:00,2,4.695,4.706,4.695,4.7,43
20100401|2010-03-02 01:30,2,4.7,4.709,4.7,4.709,27
20100401|2010-03-02 02:00,2,4.71,4.711,4.707,4.709,55
20100401|2010-03-02 02:30,2,4.711,4.724,4.709,4.724,140
20100401|2010-03-02 03:00,2,4.724,4.724,4.72,4.72,80
20100401|2010-03-02 03:30,2,4.72,4.723,4.717,4.722,57
20100401|2010-03-02 04:00,2,4.721,4.721,4.715,4.717,42
20100401|2010-03-02 04:30,2,4.72,4.721,4.718,4.718,40
20100401|2010-03-02 05:00,2,4.717,4.728,4.716,4.719,120
20100401|2010-03-02 05:30,2,4.724,4.727,4.716,4.719,108
20100401|2010-03-02 06:00,2,4.721,4.728,4.71,4.721,217
20100401|2010-03-02 06:30,2,4.718,4.725,4.701,4.703,429
20100401|2010-03-02 07:00,2,4.703,4.725,4.676,4.715,1319
20100401|2010-03-02 07:30,2,4.715,4.739,4.701,4.729,2640
20100401|2010-03-02 08:00,2,4.73,4.743,4.698,4.734,4918
20100401|2010-03-02 08:30,2,4.734,4.744,4.717,4.724,4420
20100401|2010-03-02 09:00,2,4.723,4.724,4.668,4.675,7185
20100401|2010-03-02 09:30,2,4.676,4.687,4.655,4.679,5831
20100401|2010-03-02 10:00,2,4.682,4.717,4.667,4.717,6278
20100401|2010-03-02 10:30,2,4.718,4.755,4.705,4.737,7081
20100401|2010-03-02 11:00,2,4.738,4.74,4.692,4.697,3421
20100401|2010-03-02 11:30,2,4.696,4.728,4.689,4.726,2528
20100401|2010-03-02 12:00,2,4.726,4.739,4.699,4.735,2245
20100401|2010-03-02 12:30,2,4.735,4.736,4.696,4.709,1714
20100401|2010-03-02 13:00,2,4.71,4.732,4.704,4.711,3308
20100401|2010-03-02 13:30,2,4.712,4.72,4.71,4.716,950
20100401|2010-03-02 14:00,2,4.716,4.719,4.712,4.717,398
20100401|2010-03-02 14:30,2,4.716,4.72,4.714,4.719,345
20100401|2010-03-02 15:00,2,4.719,4.724,4.713,4.717,234
20100401|2010-03-02 15:30,2,4.718,4.724,4.716,4.717,130
20100401|2010-03-02 16:00,2,4.718,4.719,4.712,4.717,48
20100401|2010-03-02 17:00,3,4.72,4.734,4.72,4.73,67
20100401|2010-03-02 17:30,3,4.733,4.738,4.73,4.73,16
20100401|2010-03-02 18:00,3,4.734,4.735,4.734,4.735,4
20100401|2010-03-02 18:30,3,4.731,4.737,4.73,4.733,7
20100401|2010-03-02 19:00,3,4.73,4.74,4.73,4.732,14
20100401|2010-03-02 19:30,3,4.732,4.732,4.73,4.73,9
20100401|2010-03-02 20:00,3,4.732,4.732,4.73,4.73,5
20100401|2010-03-02 20:30,3,4.729,4.729,4.725,4.725,9
20100401|2010-03-02 21:00,3,4.73,4.73,4.73,4.73,2
20100401|2010-03-02 22:00,3,4.729,4.729,4.725,4.725,3
20100401|2010-03-02 22:30,3,4.727,4.738,4.725,4.735,98
20100401|2010-03-02 23:00,3,4.736,4.742,4.73,4.73,21
20100401|2010-03-02 23:30,3,4.73,4.733,4.73,4.731,8
20100401|2010-03-03 00:00,3,4.727,4.734,4.726,4.734,15
20100401|2010-03-03 00:30,3,4.731,4.735,4.731,4.734,16
20100401|2010-03-03 01:00,3,4.733,4.734,4.728,4.73,25
20100401|2010-03-03 01:30,3,4.728,4.735,4.728,4.735,13
20100401|2010-03-03 02:00,3,4.734,4.74,4.733,4.738,15
20100401|2010-03-03 02:30,3,4.74,4.742,4.74,4.74,21
20100401|2010-03-03 03:00,3,4.738,4.738,4.72,4.734,60
20100401|2010-03-03 03:30,3,4.731,4.734,4.725,4.734,23
20100401|2010-03-03 04:00,3,4.734,4.734,4.725,4.725,33
20100401|2010-03-03 04:30,3,4.731,4.731,4.708,4.708,81
20100401|2010-03-03 05:00,3,4.708,4.713,4.706,4.71,70
20100401|2010-03-03 05:30,3,4.718,4.743,4.711,4.723,259
20100401|2010-03-03 06:00,3,4.724,4.727,4.703,4.708,172
20100401|2010-03-03 06:30,3,4.705,4.713,4.7,4.708,127
20100401|2010-03-03 07:00,3,4.708,4.713,4.689,4.702,628
20100401|2010-03-03 07:30,3,4.702,4.702,4.68,4.689,1454
20100401|2010-03-03 08:00,3,4.689,4.748,4.683,4.736,4998
20100401|2010-03-03 08:30,3,4.736,4.771,4.736,4.744,6367
20100401|2010-03-03 09:00,3,4.745,4.753,4.725,4.745,3189
20100401|2010-03-03 09:30,3,4.742,4.763,4.725,4.763,3880
20100401|2010-03-03 10:00,3,4.763,4.771,4.748,4.764,4738
20100401|2010-03-03 10:30,3,4.765,4.779,4.742,4.75,4585
20100401|2010-03-03 11:00,3,4.751,4.768,4.741,4.766,2186
20100401|2010-03-03 11:30,3,4.766,4.79,4.762,4.771,3774
20100401|2010-03-03 12:00,3,4.771,4.785,4.755,4.757,1976
20100401|2010-03-03 12:30,3,4.759,4.766,4.745,4.764,1962
20100401|2010-03-03 13:00,3,4.765,4.767,4.736,4.757,4355
20100401|2010-03-03 13:30,3,4.758,4.761,4.748,4.754,1500
20100401|2010-03-03 14:00,3,4.753,4.755,4.75,4.753,188
20100401|2010-03-03 14:30,3,4.752,4.76,4.751,4.759,316
20100401|2010-03-03 15:00,3,4.759,4.764,4.754,4.758,200
20100401|2010-03-03 15:30,3,4.755,4.773,4.752,4.768,151
20100401|2010-03-03 16:00,3,4.769,4.772,4.767,4.767,27
20100401|2010-03-03 17:00,4,4.761,4.767,4.755,4.759,78
20100401|2010-03-03 17:30,4,4.755,4.755,4.741,4.744,38
20100401|2010-03-03 18:00,4,4.748,4.753,4.745,4.749,15
20100401|2010-03-03 18:30,4,4.749,4.75,4.749,4.75,4
20100401|2010-03-03 19:00,4,4.751,4.756,4.746,4.746,16
20100401|2010-03-03 19:30,4,4.746,4.749,4.744,4.749,12
20100401|2010-03-03 20:00,4,4.749,4.751,4.749,4.751,5
20100401|2010-03-03 20:30,4,4.748,4.757,4.743,4.75,27
20100401|2010-03-03 21:00,4,4.756,4.768,4.756,4.765,52
20100401|2010-03-03 21:30,4,4.765,4.765,4.761,4.765,13
20100401|2010-03-03 22:00,4,4.764,4.775,4.764,4.765,21
20100401|2010-03-03 22:30,4,4.764,4.773,4.762,4.772,26
20100401|2010-03-03 23:00,4,4.773,4.776,4.77,4.77,34
20100401|2010-03-03 23:30,4,4.768,4.77,4.754,4.759,98
20100401|2010-03-04 00:00,4,4.76,4.76,4.748,4.755,28
20100401|2010-03-04 00:30,4,4.752,4.755,4.748,4.748,14
20100401|2010-03-04 01:00,4,4.747,4.75,4.746,4.75,14
20100401|2010-03-04 01:30,4,4.752,4.756,4.749,4.749,5
20100401|2010-03-04 02:00,4,4.75,4.77,4.75,4.761,31
20100401|2010-03-04 02:30,4,4.769,4.774,4.768,4.774,32
20100401|2010-03-04 03:00,4,4.774,4.776,4.766,4.776,34
20100401|2010-03-04 03:30,4,4.776,4.776,4.769,4.769,67
20100401|2010-03-04 04:00,4,4.775,4.775,4.758,4.765,76
20100401|2010-03-04 04:30,4,4.764,4.764,4.756,4.759,62
20100401|2010-03-04 05:00,4,4.757,4.768,4.75,4.76,170
20100401|2010-03-04 05:30,4,4.762,4.779,4.755,4.776,350
20100401|2010-03-04 06:00,4,4.778,4.787,4.73,4.735,614
20100401|2010-03-04 06:30,4,4.738,4.749,4.725,4.743,528
20100401|2010-03-04 07:00,4,4.741,4.747,4.716,4.723,968
20100401|2010-03-04 07:30,4,4.722,4.753,4.711,4.742,2296
20100401|2010-03-04 08:00,4,4.739,4.77,4.735,4.763,2435
20100401|2010-03-04 08:30,4,4.765,4.775,4.74,4.745,2801
20100401|2010-03-04 09:00,4,4.747,4.747,4.711,4.711,3685
20100401|2010-03-04 09:30,4,4.711,4.711,4.604,4.607,22101
20100401|2010-03-04 10:00,4,4.606,4.608,4.556,4.585,12768
20100401|2010-03-04 10:30,4,4.585,4.605,4.581,4.603,4141
20100401|2010-03-04 11:00,4,4.601,4.603,4.575,4.594,2780
20100401|2010-03-04 11:30,4,4.594,4.596,4.572,4.587,2008
20100401|2010-03-04 12:00,4,4.586,4.599,4.581,4.59,2462
20100401|2010-03-04 12:30,4,4.588,4.601,4.564,4.572,3195
20100401|2010-03-04 13:00,4,4.571,4.58,4.556,4.575,5341
20100401|2010-03-04 13:30,4,4.575,4.584,4.573,4.58,1710
20100401|2010-03-04 14:00,4,4.58,4.583,4.573,4.573,473
20100401|2010-03-04 14:30,4,4.575,4.583,4.571,4.577,480
20100401|2010-03-04 15:00,4,4.577,4.584,4.571,4.578,215
20100401|2010-03-04 15:30,4,4.581,4.592,4.581,4.588,141
20100401|2010-03-04 16:00,4,4.587,4.593,4.583,4.589,54
20100401|2010-03-04 17:00,5,4.595,4.595,4.582,4.587,25
20100401|2010-03-04 18:00,5,4.587,4.587,4.576,4.577,54
20100401|2010-03-04 18:30,5,4.577,4.577,4.573,4.573,27
20100401|2010-03-04 19:00,5,4.573,4.575,4.558,4.568,111
20100401|2010-03-04 19:30,5,4.562,4.569,4.562,4.566,6
20100401|2010-03-04 20:00,5,4.561,4.565,4.56,4.563,38
20100401|2010-03-04 20:30,5,4.563,4.577,4.563,4.57,46
20100401|2010-03-04 21:00,5,4.564,4.569,4.558,4.562,101
20100401|2010-03-04 21:30,5,4.567,4.575,4.567,4.575,12
20100401|2010-03-04 22:00,5,4.575,4.575,4.572,4.575,6
20100401|2010-03-04 22:30,5,4.578,4.578,4.562,4.562,31
20100401|2010-03-04 23:00,5,4.561,4.57,4.561,4.57,14
20100401|2010-03-04 23:30,5,4.57,4.572,4.554,4.558,56
20100401|2010-03-05 00:00,5,4.56,4.563,4.56,4.561,11
20100401|2010-03-05 00:30,5,4.557,4.57,4.552,4.556,23
20100401|2010-03-05 01:00,5,4.558,4.566,4.558,4.563,14
20100401|2010-03-05 01:30,5,4.559,4.559,4.54,4.545,84
20100401|2010-03-05 02:00,5,4.545,4.556,4.545,4.553,37
20100401|2010-03-05 02:30,5,4.553,4.562,4.553,4.556,51
20100401|2010-03-05 03:00,5,4.558,4.57,4.558,4.57,44
20100401|2010-03-05 03:30,5,4.571,4.577,4.568,4.576,39
20100401|2010-03-05 04:00,5,4.574,4.576,4.564,4.564,69
20100401|2010-03-05 04:30,5,4.565,4.574,4.564,4.572,23
20100401|2010-03-05 05:00,5,4.571,4.574,4.568,4.571,36
20100401|2010-03-05 05:30,5,4.57,4.578,4.57,4.573,71
20100401|2010-03-05 06:00,5,4.575,4.583,4.568,4.58,174
20100401|2010-03-05 06:30,5,4.58,4.59,4.566,4.585,340
20100401|2010-03-05 07:00,5,4.585,4.599,4.547,4.571,1509
20100401|2010-03-05 07:30,5,4.568,4.59,4.566,4.58,2440
20100401|2010-03-05 08:00,5,4.579,4.626,4.574,4.602,6321
20100401|2010-03-05 08:30,5,4.602,4.61,4.56,4.584,4832
20100401|2010-03-05 09:00,5,4.584,4.592,4.562,4.568,2904
20100401|2010-03-05 09:30,5,4.57,4.582,4.565,4.579,887
20100401|2010-03-05 10:00,5,4.578,4.602,4.576,4.598,2613
20100401|2010-03-05 10:30,5,4.599,4.609,4.588,4.593,2785
20100401|2010-03-05 11:00,5,4.593,4.596,4.577,4.583,1854
20100401|2010-03-05 11:30,5,4.581,4.583,4.576,4.581,1111
20100401|2010-03-05 12:00,5,4.581,4.583,4.559,4.571,2663
20100401|2010-03-05 12:30,5,4.571,4.585,4.569,4.584,1687
20100401|2010-03-05 13:00,5,4.583,4.595,4.573,4.595,2958
20100401|2010-03-05 13:30,5,4.595,4.595,4.584,4.59,1180
20100401|2010-03-05 14:00,5,4.591,4.598,4.589,4.595,516
20100401|2010-03-05 14:30,5,4.596,4.599,4.594,4.595,356
20100401|2010-03-05 15:00,5,4.594,4.602,4.588,4.601,175
20100401|2010-03-05 15:30,5,4.602,4.617,4.602,4.613,97
20100401|2010-03-05 16:00,5,4.611,4.611,4.604,4.604,78
20100401|2010-03-07 17:00,8,4.537,4.537,4.523,4.527,329
20100401|2010-03-07 17:30,8,4.528,4.529,4.518,4.524,52
20100401|2010-03-07 18:00,8,4.526,4.527,4.521,4.525,39
20100401|2010-03-07 18:30,8,4.526,4.526,4.511,4.517,111
20100401|2010-03-07 19:00,8,4.514,4.527,4.514,4.519,11
20100401|2010-03-07 19:30,8,4.523,4.523,4.518,4.52,4
20100401|2010-03-07 20:00,8,4.52,4.525,4.52,4.525,9
20100401|2010-03-07 20:30,8,4.525,4.526,4.52,4.52,10
20100401|2010-03-07 21:00,8,4.52,4.52,4.52,4.52,4
20100401|2010-03-07 21:30,8,4.524,4.525,4.516,4.52,59
20100401|2010-03-07 22:00,8,4.525,4.534,4.525,4.532,40
20100401|2010-03-07 22:30,8,4.533,4.535,4.524,4.531,41
20100401|2010-03-07 23:00,8,4.533,4.535,4.532,4.533,18
20100401|2010-03-07 23:30,8,4.535,4.535,4.532,4.532,13
20100401|2010-03-08 00:00,8,4.532,4.534,4.527,4.534,13
20100401|2010-03-08 00:30,8,4.532,4.532,4.527,4.53,13
20100401|2010-03-08 01:00,8,4.528,4.532,4.527,4.528,57
20100401|2010-03-08 01:30,8,4.53,4.534,4.53,4.532,16
20100401|2010-03-08 02:00,8,4.534,4.549,4.534,4.544,136
20100401|2010-03-08 02:30,8,4.543,4.545,4.527,4.527,80
20100401|2010-03-08 03:00,8,4.533,4.538,4.53,4.531,32
20100401|2010-03-08 03:30,8,4.535,4.535,4.528,4.529,43
20100401|2010-03-08 04:00,8,4.528,4.528,4.52,4.52,113
20100401|2010-03-08 04:30,8,4.522,4.524,4.511,4.514,121
20100401|2010-03-08 05:00,8,4.511,4.52,4.51,4.514,49
20100401|2010-03-08 05:30,8,4.513,4.53,4.505,4.505,227
20100401|2010-03-08 06:00,8,4.505,4.513,4.503,4.505,213
20100401|2010-03-08 06:30,8,4.504,4.505,4.463,4.475,1258
20100401|2010-03-08 07:00,8,4.474,4.503,4.469,4.479,899
20100401|2010-03-08 07:30,8,4.477,4.491,4.458,4.472,2532
20100401|2010-03-08 08:00,8,4.473,4.511,4.47,4.493,4856
20100401|2010-03-08 08:30,8,4.493,4.495,4.465,4.478,4650
20100401|2010-03-08 09:00,8,4.477,4.506,4.477,4.486,3311
20100401|2010-03-08 09:30,8,4.487,4.535,4.483,4.507,5181
20100401|2010-03-08 10:00,8,4.508,4.521,4.492,4.493,4009
20100401|2010-03-08 10:30,8,4.492,4.507,4.491,4.495,1936
20100401|2010-03-08 11:00,8,4.495,4.518,4.49,4.516,2537
20100401|2010-03-08 11:30,8,4.516,4.538,4.51,4.536,3448
20100401|2010-03-08 12:00,8,4.535,4.542,4.5,4.505,2517
20100401|2010-03-08 12:30,8,4.505,4.521,4.5,4.516,2416
20100401|2010-03-08 13:00,8,4.516,4.532,4.505,4.528,4049
20100401|2010-03-08 13:30,8,4.529,4.541,4.524,4.531,1769
20100401|2010-03-08 14:00,8,4.531,4.549,4.53,4.545,640
20100401|2010-03-08 14:30,8,4.544,4.556,4.543,4.547,447
20100401|2010-03-08 15:00,8,4.546,4.569,4.546,4.563,385
20100401|2010-03-08 15:30,8,4.564,4.575,4.562,4.571,220
20100401|2010-03-08 16:00,8,4.57,4.574,4.569,4.574,23
20100401|2010-03-08 17:00,9,4.571,4.577,4.567,4.572,41
20100401|2010-03-08 17:30,9,4.571,4.571,4.564,4.564,22
20100401|2010-03-08 18:00,9,4.565,4.58,4.565,4.575,100
20100401|2010-03-08 18:30,9,4.577,4.579,4.574,4.574,19
20100401|2010-03-08 19:00,9,4.577,4.578,4.572,4.572,7
20100401|2010-03-08 19:30,9,4.571,4.579,4.568,4.574,62
20100401|2010-03-08 20:30,9,4.572,4.576,4.565,4.565,64
20100401|2010-03-08 21:00,9,4.567,4.567,4.553,4.557,18
20100401|2010-03-08 21:30,9,4.559,4.559,4.556,4.556,12
20100401|2010-03-08 22:00,9,4.555,4.555,4.543,4.549,39
20100401|2010-03-08 22:30,9,4.545,4.575,4.54,4.571,117
20100401|2010-03-08 23:00,9,4.567,4.575,4.564,4.567,23
20100401|2010-03-08 23:30,9,4.57,4.573,4.566,4.573,15
20100401|2010-03-09 00:00,9,4.572,4.572,4.566,4.569,12
20100401|2010-03-09 00:30,9,4.572,4.572,4.565,4.568,18
20100401|2010-03-09 01:00,9,4.567,4.57,4.565,4.566,10
20100401|2010-03-09 01:30,9,4.566,4.568,4.56,4.56,13
20100401|2010-03-09 02:00,9,4.562,4.565,4.559,4.562,25
20100401|2010-03-09 02:30,9,4.562,4.564,4.535,4.54,153
20100401|2010-03-09 03:00,9,4.54,4.54,4.534,4.535,45
20100401|2010-03-09 03:30,9,4.533,4.535,4.529,4.532,125
20100401|2010-03-09 04:00,9,4.532,4.532,4.528,4.529,46
20100401|2010-03-09 04:30,9,4.529,4.531,4.525,4.531,175
20100401|2010-03-09 05:00,9,4.531,4.538,4.531,4.533,54
20100401|2010-03-09 05:30,9,4.533,4.545,4.532,4.544,286
20100401|2010-03-09 06:00,9,4.54,4.548,4.532,4.536,188
20100401|2010-03-09 06:30,9,4.535,4.545,4.532,4.533,574
20100401|2010-03-09 07:00,9,4.533,4.544,4.53,4.538,916
20100401|2010-03-09 07:30,9,4.539,4.577,4.53,4.535,2913
20100401|2010-03-09 08:00,9,4.532,4.603,4.522,4.58,7922
20100401|2010-03-09 08:30,9,4.578,4.593,4.565,4.568,3837
20100401|2010-03-09 09:00,9,4.568,4.577,4.54,4.544,5207
20100401|2010-03-09 09:30,9,4.545,4.552,4.515,4.521,4781
20100401|2010-03-09 10:00,9,4.519,4.539,4.514,4.521,4985
20100401|2010-03-09 10:30,9,4.523,4.542,4.516,4.531,3040
20100401|2010-03-09 11:00,9,4.531,4.549,4.523,4.527,2136
20100401|2010-03-09 11:30,9,4.526,4.53,4.519,4.521,870
20100401|2010-03-09 12:00,9,4.522,4.529,4.495,4.502,3822
20100401|2010-03-09 12:30,9,4.502,4.506,4.483,4.501,3913
20100401|2010-03-09 13:00,9,4.498,4.518,4.476,4.515,5679
20100401|2010-03-09 13:30,9,4.515,4.517,4.509,4.511,1062
20100401|2010-03-09 14:00,9,4.51,4.515,4.507,4.512,228
20100401|2010-03-09 14:30,9,4.511,4.514,4.508,4.509,283
20100401|2010-03-09 15:00,9,4.509,4.517,4.507,4.512,159
20100401|2010-03-09 15:30,9,4.51,4.51,4.5,4.503,177
20100401|2010-03-09 16:00,9,4.506,4.516,4.504,4.515,41
20100401|2010-03-09 17:00,10,4.51,4.516,4.502,4.51,58
20100401|2010-03-09 17:30,10,4.51,4.51,4.498,4.5,32
20100401|2010-03-09 18:00,10,4.496,4.5,4.493,4.498,12
20100401|2010-03-09 18:30,10,4.496,4.499,4.491,4.499,14
20100401|2010-03-09 19:00,10,4.495,4.499,4.493,4.499,10
20100401|2010-03-09 19:30,10,4.502,4.502,4.5,4.5,3
20100401|2010-03-09 20:00,10,4.5,4.5,4.5,4.5,1
20100401|2010-03-09 20:30,10,4.504,4.509,4.504,4.509,15
20100401|2010-03-09 21:00,10,4.51,4.513,4.508,4.508,18
20100401|2010-03-09 21:30,10,4.508,4.512,4.501,4.501,18
20100401|2010-03-09 22:00,10,4.498,4.505,4.496,4.503,17
20100401|2010-03-09 22:30,10,4.506,4.514,4.506,4.508,49
20100401|2010-03-09 23:00,10,4.507,4.507,4.496,4.502,25
20100401|2010-03-09 23:30,10,4.502,4.503,4.5,4.5,12
20100401|2010-03-10 00:00,10,4.501,4.503,4.498,4.503,7
20100401|2010-03-10 00:30,10,4.5,4.501,4.495,4.5,22
20100401|2010-03-10 01:00,10,4.498,4.504,4.497,4.5,11
20100401|2010-03-10 01:30,10,4.502,4.508,4.502,4.508,25
20100401|2010-03-10 02:00,10,4.509,4.511,4.507,4.508,54
20100401|2010-03-10 02:30,10,4.508,4.516,4.508,4.516,38
20100401|2010-03-10 03:00,10,4.516,4.516,4.513,4.514,15
20100401|2010-03-10 03:30,10,4.513,4.514,4.508,4.514,71
20100401|2010-03-10 04:00,10,4.515,4.515,4.512,4.515,11
20100401|2010-03-10 04:30,10,4.515,4.517,4.515,4.516,23
20100401|2010-03-10 05:00,10,4.517,4.52,4.516,4.52,72
20100401|2010-03-10 05:30,10,4.52,4.525,4.519,4.525,60
20100401|2010-03-10 06:00,10,4.525,4.525,4.483,4.488,416
20100401|2010-03-10 06:30,10,4.486,4.502,4.478,4.502,229
20100401|2010-03-10 07:00,10,4.497,4.504,4.469,4.471,653
20100401|2010-03-10 07:30,10,4.47,4.478,4.45,4.464,3074
20100401|2010-03-10 08:00,10,4.464,4.481,4.461,4.462,3004
20100401|2010-03-10 08:30,10,4.461,4.475,4.455,4.459,2409
20100401|2010-03-10 09:00,10,4.459,4.498,4.455,4.492,4349
20100401|2010-03-10 09:30,10,4.495,4.517,4.481,4.497,4746
20100401|2010-03-10 10:00,10,4.498,4.508,4.483,4.486,2691
20100401|2010-03-10 10:30,10,4.487,4.489,4.465,4.476,3284
20100401|2010-03-10 11:00,10,4.475,4.497,4.47,4.49,2195
20100401|2010-03-10 11:30,10,4.49,4.508,4.481,4.49,2345
20100401|2010-03-10 12:00,10,4.489,4.499,4.482,4.491,1229
20100401|2010-03-10 12:30,10,4.49,4.514,4.49,4.511,3406
20100401|2010-03-10 13:00,10,4.513,4.567,4.506,4.562,13141
20100401|2010-03-10 13:30,10,4.562,4.563,4.546,4.561,2742
20100401|2010-03-10 14:00,10,4.562,4.57,4.559,4.567,1078
20100401|2010-03-10 14:30,10,4.568,4.585,4.564,4.582,885
20100401|2010-03-10 15:00,10,4.582,4.592,4.58,4.589,341
20100401|2010-03-10 15:30,10,4.59,4.595,4.588,4.588,115
20100401|2010-03-10 16:00,10,4.589,4.589,4.58,4.58,39
20100401|2010-03-10 17:00,11,4.576,4.59,4.576,4.59,67
20100401|2010-03-10 17:30,11,4.593,4.593,4.586,4.586,9
20100401|2010-03-10 18:00,11,4.585,4.585,4.578,4.58,13
20100401|2010-03-10 18:30,11,4.585,4.585,4.582,4.584,6
20100401|2010-03-10 19:00,11,4.585,4.587,4.58,4.58,35
20100401|2010-03-10 19:30,11,4.578,4.583,4.577,4.577,13
20100401|2010-03-10 20:00,11,4.579,4.58,4.576,4.576,4
20100401|2010-03-10 20:30,11,4.575,4.575,4.575,4.575,3
20100401|2010-03-10 21:00,11,4.575,4.575,4.569,4.57,18
20100401|2010-03-10 21:30,11,4.57,4.57,4.561,4.563,58
20100401|2010-03-10 22:00,11,4.563,4.571,4.563,4.564,26
20100401|2010-03-10 22:30,11,4.564,4.564,4.554,4.554,259
20100401|2010-03-10 23:00,11,4.554,4.558,4.552,4.556,53
20100401|2010-03-10 23:30,11,4.556,4.558,4.554,4.554,9
20100401|2010-03-11 00:00,11,4.553,4.554,4.55,4.552,19
20100401|2010-03-11 00:30,11,4.551,4.551,4.543,4.543,57
20100401|2010-03-11 01:00,11,4.544,4.551,4.539,4.551,50
20100401|2010-03-11 01:30,11,4.549,4.553,4.538,4.538,87
20100401|2010-03-11 02:00,11,4.539,4.541,4.531,4.535,107
20100401|2010-03-11 02:30,11,4.534,4.537,4.532,4.536,56
20100401|2010-03-11 03:00,11,4.538,4.542,4.526,4.529,95
20100401|2010-03-11 03:30,11,4.529,4.535,4.523,4.534,54
20100401|2010-03-11 04:00,11,4.533,4.539,4.53,4.536,37
20100401|2010-03-11 04:30,11,4.53,4.534,4.528,4.53,27
20100401|2010-03-11 05:00,11,4.533,4.537,4.53,4.535,70
20100401|2010-03-11 05:30,11,4.532,4.542,4.529,4.531,233
20100401|2010-03-11 06:00,11,4.529,4.545,4.529,4.537,314
20100401|2010-03-11 06:30,11,4.536,4.569,4.535,4.565,347
20100401|2010-03-11 07:00,11,4.565,4.592,4.556,4.556,1298
20100401|2010-03-11 07:30,11,4.555,4.56,4.524,4.528,2763
20100401|2010-03-11 08:00,11,4.527,4.53,4.501,4.506,5428
20100401|2010-03-11 08:30,11,4.506,4.524,4.503,4.522,2702
20100401|2010-03-11 09:00,11,4.521,4.537,4.511,4.517,3203
20100401|2010-03-11 09:30,11,4.525,4.556,4.456,4.475,14699
20100401|2010-03-11 10:00,11,4.476,4.489,4.459,4.464,4446
20100401|2010-03-11 10:30,11,4.463,4.464,4.417,4.435,10502
20100401|2010-03-11 11:00,11,4.436,4.437,4.415,4.427,2657
20100401|2010-03-11 11:30,11,4.427,4.448,4.426,4.441,2288
20100401|2010-03-11 12:00,11,4.44,4.458,4.435,4.439,1921
20100401|2010-03-11 12:30,11,4.44,4.456,4.439,4.442,1530
20100401|2010-03-11 13:00,11,4.442,4.471,4.435,4.439,6490
20100401|2010-03-11 13:30,11,4.439,4.447,4.436,4.447,1633
20100401|2010-03-11 14:00,11,4.448,4.452,4.444,4.449,440
20100401|2010-03-11 14:30,11,4.449,4.45,4.441,4.442,381
20100401|2010-03-11 15:00,11,4.443,4.443,4.433,4.433,322
20100401|2010-03-11 15:30,11,4.437,4.44,4.435,4.437,26
20100401|2010-03-11 16:00,11,4.435,4.45,4.433,4.438,117
20100401|2010-03-11 17:00,12,4.415,4.461,4.412,4.452,155
20100401|2010-03-11 17:30,12,4.45,4.458,4.45,4.455,12
20100401|2010-03-11 18:00,12,4.456,4.456,4.445,4.454,34
20100401|2010-03-11 18:30,12,4.454,4.455,4.448,4.448,11
20100401|2010-03-11 19:00,12,4.443,4.454,4.441,4.454,39
20100401|2010-03-11 19:30,12,4.452,4.46,4.452,4.452,20
20100401|2010-03-11 20:00,12,4.455,4.455,4.451,4.454,4
20100401|2010-03-11 20:30,12,4.451,4.454,4.45,4.454,4
20100401|2010-03-11 21:00,12,4.454,4.459,4.45,4.454,8
20100401|2010-03-11 21:30,12,4.452,4.452,4.452,4.452,1
20100401|2010-03-11 22:00,12,4.452,4.452,4.443,4.446,13
20100401|2010-03-11 22:30,12,4.446,4.461,4.446,4.457,21
20100401|2010-03-11 23:00,12,4.457,4.462,4.457,4.461,13
20100401|2010-03-11 23:30,12,4.462,4.463,4.452,4.452,10
20100401|2010-03-12 00:00,12,4.456,4.464,4.456,4.464,17
20100401|2010-03-12 00:30,12,4.459,4.465,4.459,4.464,37
20100401|2010-03-12 01:00,12,4.46,4.464,4.458,4.459,36
20100401|2010-03-12 01:30,12,4.459,4.459,4.457,4.457,14
20100401|2010-03-12 02:00,12,4.459,4.462,4.456,4.456,75
20100401|2010-03-12 02:30,12,4.455,4.456,4.455,4.456,32
20100401|2010-03-12 03:00,12,4.456,4.463,4.456,4.459,51
20100401|2010-03-12 03:30,12,4.458,4.467,4.457,4.462,132
20100401|2010-03-12 04:00,12,4.465,4.465,4.458,4.459,22
20100401|2010-03-12 04:30,12,4.46,4.463,4.457,4.457,45
20100401|2010-03-12 05:00,12,4.457,4.462,4.455,4.461,129
20100401|2010-03-12 05:30,12,4.461,4.462,4.45,4.45,79
20100401|2010-03-12 06:00,12,4.451,4.458,4.445,4.446,103
20100401|2010-03-12 06:30,12,4.446,4.469,4.437,4.449,407
20100401|2010-03-12 07:00,12,4.446,4.446,4.42,4.436,1229
20100401|2010-03-12 07:30,12,4.437,4.456,4.425,4.439,2338
20100401|2010-03-12 08:00,12,4.437,4.466,4.433,4.455,3799
20100401|2010-03-12 08:30,12,4.456,4.457,4.441,4.445,2254
20100401|2010-03-12 09:00,12,4.445,4.451,4.424,4.441,4018
20100401|2010-03-12 09:30,12,4.439,4.447,4.434,4.437,1891
20100401|2010-03-12 10:00,12,4.437,4.45,4.437,4.438,2352
20100401|2010-03-12 10:30,12,4.441,4.442,4.419,4.426,2465
20100401|2010-03-12 11:00,12,4.426,4.432,4.413,4.421,2268
20100401|2010-03-12 11:30,12,4.422,4.436,4.421,4.427,1313
20100401|2010-03-12 12:00,12,4.427,4.434,4.419,4.422,1403
20100401|2010-03-12 12:30,12,4.422,4.422,4.377,4.394,5921
20100401|2010-03-12 13:00,12,4.393,4.407,4.382,4.398,3833
20100401|2010-03-12 13:30,12,4.399,4.406,4.39,4.391,1684
20100401|2010-03-12 14:00,12,4.391,4.395,4.384,4.387,565
20100401|2010-03-12 14:30,12,4.385,4.393,4.379,4.382,464
20100401|2010-03-12 15:00,12,4.384,4.389,4.38,4.389,121
20100401|2010-03-12 15:30,12,4.385,4.388,4.381,4.381,47
20100401|2010-03-12 16:00,12,4.384,4.388,4.38,4.384,29
20100401|2010-03-14 17:00,15,4.389,4.389,4.353,4.358,304
20100401|2010-03-14 17:30,15,4.355,4.362,4.355,4.361,70
20100401|2010-03-14 18:00,15,4.36,4.36,4.357,4.357,7
20100401|2010-03-14 18:30,15,4.357,4.36,4.346,4.357,196
20100401|2010-03-14 19:00,15,4.357,4.361,4.355,4.357,104
20100401|2010-03-14 19:30,15,4.354,4.359,4.354,4.359,6
20100401|2010-03-14 20:00,15,4.36,4.361,4.356,4.36,11
20100401|2010-03-14 20:30,15,4.36,4.361,4.354,4.361,15
20100401|2010-03-14 21:00,15,4.362,4.363,4.361,4.363,19
20100401|2010-03-14 21:30,15,4.364,4.364,4.361,4.361,7
20100401|2010-03-14 22:00,15,4.36,4.364,4.356,4.364,8
20100401|2010-03-14 22:30,15,4.362,4.364,4.362,4.364,8
20100401|2010-03-14 23:00,15,4.366,4.367,4.36,4.36,116
20100401|2010-03-14 23:30,15,4.361,4.363,4.357,4.361,64
20100401|2010-03-15 00:00,15,4.359,4.359,4.353,4.354,12
20100401|2010-03-15 00:30,15,4.355,4.356,4.349,4.349,14
20100401|2010-03-15 01:00,15,4.348,4.359,4.348,4.359,9
20100401|2010-03-15 01:30,15,4.359,4.365,4.357,4.359,14
20100401|2010-03-15 02:00,15,4.362,4.364,4.36,4.36,12
20100401|2010-03-15 02:30,15,4.36,4.365,4.36,4.364,12
20100401|2010-03-15 03:00,15,4.365,4.377,4.365,4.372,99
20100401|2010-03-15 03:30,15,4.373,4.376,4.369,4.37,32
20100401|2010-03-15 04:00,15,4.369,4.376,4.364,4.37,38
20100401|2010-03-15 04:30,15,4.369,4.369,4.368,4.368,16
20100401|2010-03-15 05:00,15,4.369,4.373,4.368,4.371,18
20100401|2010-03-15 05:30,15,4.364,4.366,4.361,4.361,29
20100401|2010-03-15 06:00,15,4.361,4.372,4.361,4.369,73
20100401|2010-03-15 06:30,15,4.369,4.369,4.335,4.341,612
20100401|2010-03-15 07:00,15,4.339,4.357,4.334,4.343,898
20100401|2010-03-15 07:30,15,4.345,4.366,4.334,4.362,1549
20100401|2010-03-15 08:00,15,4.363,4.399,4.358,4.372,5289
20100401|2010-03-15 08:30,15,4.374,4.392,4.362,4.389,2957
20100401|2010-03-15 09:00,15,4.388,4.406,4.38,4.404,3357
20100401|2010-03-15 09:30,15,4.404,4.406,4.382,4.387,2699
20100401|2010-03-15 10:00,15,4.388,4.406,4.381,4.396,3243
20100401|2010-03-15 10:30,15,4.396,4.423,4.394,4.416,4111
20100401|2010-03-15 11:00,15,4.415,4.428,4.401,4.425,2707
20100401|2010-03-15 11:30,15,4.426,4.447,4.416,4.427,4495
20100401|2010-03-15 12:00,15,4.427,4.428,4.407,4.422,1887
20100401|2010-03-15 12:30,15,4.422,4.431,4.408,4.41,1692
20100401|2010-03-15 13:00,15,4.411,4.411,4.371,4.392,10504
20100401|2010-03-15 13:30,15,4.393,4.397,4.385,4.395,1121
20100401|2010-03-15 14:00,15,4.395,4.415,4.395,4.411,572
20100401|2010-03-15 14:30,15,4.411,4.413,4.404,4.407,340
20100401|2010-03-15 15:00,15,4.407,4.41,4.403,4.405,125
20100401|2010-03-15 15:30,15,4.407,4.41,4.389,4.39,323
20100401|2010-03-15 16:00,15,4.39,4.392,4.383,4.383,91
20100401|2010-03-15 17:00,16,4.385,4.399,4.372,4.399,44
20100401|2010-03-15 17:30,16,4.393,4.397,4.393,4.397,7
20100401|2010-03-15 18:00,16,4.399,4.402,4.388,4.388,36
20100401|2010-03-15 18:30,16,4.387,4.387,4.381,4.382,19
20100401|2010-03-15 19:00,16,4.389,4.389,4.382,4.382,13
20100401|2010-03-15 19:30,16,4.385,4.388,4.385,4.388,13
20100401|2010-03-15 20:00,16,4.389,4.392,4.387,4.39,21
20100401|2010-03-15 20:30,16,4.388,4.391,4.385,4.385,19
20100401|2010-03-15 21:00,16,4.387,4.388,4.376,4.376,225
20100401|2010-03-15 21:30,16,4.385,4.385,4.384,4.384,4
20100401|2010-03-15 22:00,16,4.388,4.388,4.386,4.386,3
20100401|2010-03-15 22:30,16,4.387,4.387,4.379,4.379,15
20100401|2010-03-15 23:00,16,4.386,4.386,4.386,4.386,1
20100401|2010-03-15 23:30,16,4.388,4.39,4.387,4.389,28
20100401|2010-03-16 00:00,16,4.389,4.39,4.385,4.385,21
20100401|2010-03-16 00:30,16,4.389,4.389,4.389,4.389,1
20100401|2010-03-16 01:00,16,4.388,4.389,4.384,4.386,8
20100401|2010-03-16 01:30,16,4.386,4.387,4.385,4.387,6
20100401|2010-03-16 02:00,16,4.386,4.388,4.383,4.384,13
20100401|2010-03-16 02:30,16,4.383,4.39,4.379,4.388,126
20100401|2010-03-16 03:00,16,4.388,4.39,4.384,4.384,80
20100401|2010-03-16 03:30,16,4.385,4.39,4.385,4.388,52
20100401|2010-03-16 04:00,16,4.388,4.391,4.386,4.39,94
20100401|2010-03-16 04:30,16,4.39,4.392,4.387,4.39,121
20100401|2010-03-16 05:00,16,4.392,4.398,4.392,4.396,87
20100401|2010-03-16 05:30,16,4.395,4.399,4.392,4.399,15
20100401|2010-03-16 06:00,16,4.398,4.401,4.387,4.388,160
20100401|2010-03-16 06:30,16,4.388,4.409,4.387,4.402,379
20100401|2010-03-16 07:00,16,4.401,4.419,4.392,4.411,1048
20100401|2010-03-16 07:30,16,4.411,4.423,4.376,4.38,2255
20100401|2010-03-16 08:00,16,4.38,4.384,4.359,4.366,5009
20100401|2010-03-16 08:30,16,4.368,4.371,4.342,4.345,4507
20100401|2010-03-16 09:00,16,4.345,4.364,4.333,4.354,4561
20100401|2010-03-16 09:30,16,4.352,4.36,4.34,4.356,2662
20100401|2010-03-16 10:00,16,4.354,4.358,4.342,4.343,2368
20100401|2010-03-16 10:30,16,4.342,4.344,4.323,4.331,3728
20100401|2010-03-16 11:00,16,4.331,4.341,4.328,4.333,1408
20100401|2010-03-16 11:30,16,4.333,4.347,4.332,4.338,1512
20100401|2010-03-16 12:00,16,4.339,4.352,4.336,4.34,1632
20100401|2010-03-16 12:30,16,4.34,4.356,4.339,4.349,1935
20100401|2010-03-16 13:00,16,4.35,4.362,4.333,4.346,3599
20100401|2010-03-16 13:30,16,4.346,4.359,4.345,4.356,690
20100401|2010-03-16 14:00,16,4.357,4.358,4.348,4.351,258
20100401|2010-03-16 14:30,16,4.352,4.354,4.348,4.348,221
20100401|2010-03-16 15:00,16,4.349,4.351,4.347,4.348,77
20100401|2010-03-16 15:30,16,4.348,4.35,4.332,4.335,150
20100401|2010-03-16 16:00,16,4.335,4.338,4.334,4.337,28
20100401|2010-03-16 17:00,17,4.334,4.343,4.334,4.34,14
20100401|2010-03-16 17:30,17,4.34,4.343,4.34,4.34,5
20100401|2010-03-16 18:00,17,4.342,4.343,4.339,4.343,8
20100401|2010-03-16 18:30,17,4.343,4.344,4.343,4.344,3
20100401|2010-03-16 19:30,17,4.34,4.34,4.337,4.337,14
20100401|2010-03-16 20:00,17,4.345,4.361,4.345,4.359,53
20100401|2010-03-16 20:30,17,4.359,4.366,4.357,4.362,58
20100401|2010-03-16 21:00,17,4.362,4.362,4.356,4.36,72
20100401|2010-03-16 21:30,17,4.362,4.368,4.362,4.365,46
20100401|2010-03-16 22:00,17,4.364,4.364,4.361,4.361,26
20100401|2010-03-16 22:30,17,4.363,4.366,4.362,4.363,16
20100401|2010-03-16 23:00,17,4.358,4.358,4.357,4.357,4
20100401|2010-03-16 23:30,17,4.363,4.366,4.361,4.364,12
20100401|2010-03-17 00:00,17,4.362,4.366,4.36,4.364,10
20100401|2010-03-17 00:30,17,4.364,4.366,4.364,4.366,6
20100401|2010-03-17 01:00,17,4.365,4.365,4.365,4.365,1
20100401|2010-03-17 01:30,17,4.364,4.366,4.364,4.366,5
20100401|2010-03-17 02:00,17,4.367,4.367,4.36,4.363,27
20100401|2010-03-17 02:30,17,4.36,4.36,4.354,4.354,25
20100401|2010-03-17 03:00,17,4.359,4.359,4.354,4.358,10
20100401|2010-03-17 03:30,17,4.356,4.356,4.353,4.355,23
20100401|2010-03-17 04:00,17,4.352,4.352,4.331,4.346,150
20100401|2010-03-17 04:30,17,4.348,4.355,4.346,4.348,33
20100401|2010-03-17 05:00,17,4.348,4.352,4.348,4.352,18
20100401|2010-03-17 05:30,17,4.352,4.352,4.333,4.341,120
20100401|2010-03-17 06:00,17,4.34,4.34,4.315,4.315,251
20100401|2010-03-17 06:30,17,4.316,4.327,4.311,4.325,228
20100401|2010-03-17 07:00,17,4.323,4.336,4.315,4.324,553
20100401|2010-03-17 07:30,17,4.324,4.339,4.311,4.315,1727
20100401|2010-03-17 08:00,17,4.314,4.319,4.303,4.315,4639
20100401|2010-03-17 08:30,17,4.315,4.319,4.28,4.295,5214
20100401|2010-03-17 09:00,17,4.293,4.303,4.291,4.296,1715
20100401|2010-03-17 09:30,17,4.295,4.313,4.29,4.298,2823
20100401|2010-03-17 10:00,17,4.297,4.304,4.292,4.298,1519
20100401|2010-03-17 10:30,17,4.299,4.3,4.284,4.295,2463
20100401|2010-03-17 11:00,17,4.294,4.308,4.292,4.301,1951
20100401|2010-03-17 11:30,17,4.301,4.311,4.295,4.302,1219
20100401|2010-03-17 12:00,17,4.302,4.306,4.297,4.303,1033
20100401|2010-03-17 12:30,17,4.302,4.305,4.29,4.295,1303
20100401|2010-03-17 13:00,17,4.295,4.307,4.286,4.296,3787
20100401|2010-03-17 13:30,17,4.297,4.303,4.295,4.297,1495
20100401|2010-03-17 14:00,17,4.298,4.302,4.296,4.297,352
20100401|2010-03-17 14:30,17,4.298,4.3,4.288,4.291,322
20100401|2010-03-17 15:00,17,4.292,4.292,4.286,4.287,105
20100401|2010-03-17 15:30,17,4.288,4.294,4.286,4.291,60
20100401|2010-03-17 16:00,17,4.289,4.292,4.289,4.292,9
20100401|2010-03-17 17:00,18,4.289,4.29,4.284,4.286,91
20100401|2010-03-17 17:30,18,4.287,4.287,4.287,4.287,11
20100401|2010-03-17 18:00,18,4.287,4.287,4.285,4.287,30
20100401|2010-03-17 18:30,18,4.286,4.286,4.284,4.284,7
20100401|2010-03-17 19:00,18,4.286,4.287,4.285,4.285,5
20100401|2010-03-17 19:30,18,4.287,4.287,4.287,4.287,1
20100401|2010-03-17 20:00,18,4.287,4.287,4.287,4.287,9
20100401|2010-03-17 20:30,18,4.287,4.287,4.285,4.286,12
20100401|2010-03-17 21:00,18,4.289,4.291,4.282,4.291,12
20100401|2010-03-17 21:30,18,4.289,4.289,4.285,4.285,8
20100401|2010-03-17 22:00,18,4.283,4.285,4.26,4.266,394
20100401|2010-03-17 22:30,18,4.265,4.268,4.262,4.268,16
20100401|2010-03-17 23:00,18,4.268,4.272,4.268,4.272,4
20100401|2010-03-17 23:30,18,4.272,4.272,4.268,4.271,12
20100401|2010-03-18 00:00,18,4.27,4.272,4.268,4.268,8
20100401|2010-03-18 00:30,18,4.267,4.267,4.265,4.267,10
20100401|2010-03-18 01:00,18,4.268,4.269,4.265,4.269,7
20100401|2010-03-18 01:30,18,4.269,4.27,4.266,4.267,11
20100401|2010-03-18 02:00,18,4.264,4.265,4.258,4.258,94
20100401|2010-03-18 02:30,18,4.258,4.262,4.256,4.262,46
20100401|2010-03-18 03:00,18,4.263,4.272,4.263,4.27,26
20100401|2010-03-18 03:30,18,4.269,4.27,4.267,4.267,5
20100401|2010-03-18 04:00,18,4.267,4.273,4.263,4.269,29
20100401|2010-03-18 04:30,18,4.268,4.269,4.257,4.265,25
20100401|2010-03-18 05:00,18,4.264,4.265,4.261,4.264,38
20100401|2010-03-18 05:30,18,4.262,4.27,4.26,4.263,67
20100401|2010-03-18 06:00,18,4.262,4.27,4.251,4.26,173
20100401|2010-03-18 06:30,18,4.258,4.272,4.252,4.257,152
20100401|2010-03-18 07:00,18,4.256,4.266,4.241,4.261,798
20100401|2010-03-18 07:30,18,4.263,4.265,4.247,4.26,1308
20100401|2010-03-18 08:00,18,4.26,4.325,4.255,4.281,4028
20100401|2010-03-18 08:30,18,4.281,4.283,4.243,4.256,3432
20100401|2010-03-18 09:00,18,4.257,4.263,4.227,4.237,5118
20100401|2010-03-18 09:30,18,4.236,4.236,4.115,4.136,21937
20100401|2010-03-18 10:00,18,4.136,4.14,4.096,4.113,7979
20100401|2010-03-18 10:30,18,4.112,4.113,4.087,4.096,4764
20100401|2010-03-18 11:00,18,4.096,4.098,4.061,4.065,6732
20100401|2010-03-18 11:30,18,4.065,4.075,4.054,4.073,4166
20100401|2010-03-18 12:00,18,4.073,4.12,4.069,4.09,6494
20100401|2010-03-18 12:30,18,4.089,4.109,4.089,4.109,2117
20100401|2010-03-18 13:00,18,4.108,4.128,4.075,4.08,8620
20100401|2010-03-18 13:30,18,4.079,4.1,4.078,4.091,2114
20100401|2010-03-18 14:00,18,4.091,4.097,4.085,4.094,868
20100401|2010-03-18 14:30,18,4.094,4.095,4.083,4.084,350
20100401|2010-03-18 15:00,18,4.084,4.095,4.082,4.092,203
20100401|2010-03-18 15:30,18,4.093,4.093,4.087,4.087,130
20100401|2010-03-18 16:00,18,4.087,4.09,4.084,4.084,107
20100401|2010-03-18 17:00,19,4.091,4.094,4.086,4.09,82
20100401|2010-03-18 17:30,19,4.093,4.093,4.09,4.09,20
20100401|2010-03-18 18:00,19,4.09,4.09,4.085,4.085,22
20100401|2010-03-18 18:30,19,4.086,4.086,4.08,4.085,12
20100401|2010-03-18 19:00,19,4.08,4.08,4.072,4.075,26
20100401|2010-03-18 19:30,19,4.075,4.08,4.071,4.071,9
20100401|2010-03-18 20:00,19,4.073,4.086,4.073,4.086,14
20100401|2010-03-18 20:30,19,4.081,4.086,4.081,4.086,2
20100401|2010-03-18 21:00,19,4.082,4.085,4.081,4.081,20
20100401|2010-03-18 21:30,19,4.081,4.084,4.081,4.084,7
20100401|2010-03-18 22:00,19,4.087,4.089,4.087,4.089,5
20100401|2010-03-18 22:30,19,4.089,4.089,4.084,4.084,7
20100401|2010-03-18 23:00,19,4.085,4.085,4.084,4.084,38
20100401|2010-03-18 23:30,19,4.085,4.092,4.085,4.088,42
20100401|2010-03-19 00:00,19,4.084,4.084,4.08,4.08,12
20100401|2010-03-19 00:30,19,4.081,4.081,4.077,4.078,12
20100401|2010-03-19 01:00,19,4.077,4.079,4.077,4.078,6
20100401|2010-03-19 01:30,19,4.078,4.079,4.078,4.079,3
20100401|2010-03-19 02:00,19,4.08,4.083,4.08,4.082,10
20100401|2010-03-19 02:30,19,4.081,4.085,4.08,4.085,20
20100401|2010-03-19 03:00,19,4.082,4.092,4.082,4.091,73
20100401|2010-03-19 03:30,19,4.092,4.093,4.084,4.087,134
20100401|2010-03-19 04:00,19,4.089,4.115,4.089,4.115,91
20100401|2010-03-19 04:30,19,4.114,4.114,4.101,4.109,56
20100401|2010-03-19 05:00,19,4.108,4.109,4.105,4.107,23
20100401|2010-03-19 05:30,19,4.108,4.123,4.107,4.116,149
20100401|2010-03-19 06:00,19,4.118,4.127,4.109,4.116,443
20100401|2010-03-19 06:30,19,4.112,4.121,4.096,4.111,533
20100401|2010-03-19 07:00,19,4.114,4.114,4.065,4.091,1937
20100401|2010-03-19 07:30,19,4.091,4.096,4.05,4.054,3077
20100401|2010-03-19 08:00,19,4.054,4.111,4.052,4.092,5732
20100401|2010-03-19 08:30,19,4.091,4.118,4.08,4.116,4245
20100401|2010-03-19 09:00,19,4.117,4.124,4.089,4.098,2564
20100401|2010-03-19 09:30,19,4.097,4.109,4.091,4.098,2264
20100401|2010-03-19 10:00,19,4.099,4.138,4.093,4.133,4157
20100401|2010-03-19 10:30,19,4.134,4.142,4.109,4.134,3572
20100401|2010-03-19 11:00,19,4.135,4.141,4.123,4.137,1854
20100401|2010-03-19 11:30,19,4.135,4.138,4.121,4.13,992
20100401|2010-03-19 12:00,19,4.131,4.14,4.114,4.124,2474
20100401|2010-03-19 12:30,19,4.124,4.147,4.123,4.144,1906
20100401|2010-03-19 13:00,19,4.143,4.175,4.132,4.166,5802
20100401|2010-03-19 13:30,19,4.166,4.167,4.153,4.167,1506
20100401|2010-03-19 14:00,19,4.167,4.171,4.162,4.167,479
20100401|2010-03-19 14:30,19,4.167,4.171,4.16,4.162,283
20100401|2010-03-19 15:00,19,4.162,4.163,4.152,4.154,100
20100401|2010-03-19 15:30,19,4.153,4.157,4.149,4.151,42
20100401|2010-03-19 16:00,19,4.151,4.154,4.148,4.154,19
20100401|2010-03-21 17:00,22,4.158,4.158,4.133,4.138,52
20100401|2010-03-21 17:30,22,4.135,4.137,4.134,4.137,43
20100401|2010-03-21 18:00,22,4.137,4.141,4.137,4.141,11
20100401|2010-03-21 18:30,22,4.136,4.136,4.121,4.124,59
20100401|2010-03-21 19:00,22,4.125,4.126,4.112,4.122,38
20100401|2010-03-21 19:30,22,4.125,4.125,4.109,4.109,58
20100401|2010-03-21 20:00,22,4.108,4.119,4.101,4.112,141
20100401|2010-03-21 20:30,22,4.114,4.114,4.111,4.112,27
20100401|2010-03-21 21:00,22,4.11,4.122,4.11,4.121,21
20100401|2010-03-21 21:30,22,4.12,4.127,4.12,4.126,43
20100401|2010-03-21 22:00,22,4.122,4.124,4.121,4.124,6
20100401|2010-03-21 22:30,22,4.122,4.125,4.121,4.121,12
20100401|2010-03-21 23:00,22,4.12,4.121,4.12,4.12,7
20100401|2010-03-21 23:30,22,4.12,4.128,4.119,4.125,19
20100401|2010-03-22 00:00,22,4.125,4.125,4.12,4.12,11
20100401|2010-03-22 00:30,22,4.12,4.124,4.119,4.121,31
20100401|2010-03-22 01:00,22,4.122,4.123,4.122,4.123,2
20100401|2010-03-22 01:30,22,4.125,4.125,4.124,4.124,2
20100401|2010-03-22 02:00,22,4.127,4.129,4.12,4.124,25
20100401|2010-03-22 02:30,22,4.123,4.123,4.123,4.123,2
20100401|2010-03-22 03:00,22,4.126,4.127,4.123,4.126,20
20100401|2010-03-22 03:30,22,4.125,4.125,4.123,4.123,5
20100401|2010-03-22 04:00,22,4.128,4.13,4.127,4.129,31
20100401|2010-03-22 04:30,22,4.129,4.129,4.116,4.118,28
20100401|2010-03-22 05:00,22,4.12,4.12,4.114,4.115,42
20100401|2010-03-22 05:30,22,4.12,4.12,4.116,4.117,16
20100401|2010-03-22 06:00,22,4.119,4.12,4.11,4.115,80
20100401|2010-03-22 06:30,22,4.11,4.112,4.096,4.11,230
20100401|2010-03-22 07:00,22,4.109,4.111,4.084,4.087,629
20100401|2010-03-22 07:30,22,4.085,4.089,4.05,4.051,2513
20100401|2010-03-22 08:00,22,4.053,4.069,4.036,4.067,3646
20100401|2010-03-22 08:30,22,4.066,4.089,4.066,4.076,3721
20100401|2010-03-22 09:00,22,4.075,4.1,4.075,4.095,3031
20100401|2010-03-22 09:30,22,4.095,4.168,4.09,4.119,6498
20100401|2010-03-22 10:00,22,4.12,4.144,4.117,4.129,3406
20100401|2010-03-22 10:30,22,4.129,4.129,4.113,4.125,2370
20100401|2010-03-22 11:00,22,4.126,4.149,4.118,4.141,2961
20100401|2010-03-22 11:30,22,4.14,4.146,4.127,4.139,1806
20100401|2010-03-22 12:00,22,4.139,4.144,4.116,4.126,1639
20100401|2010-03-22 12:30,22,4.126,4.135,4.101,4.106,2490
20100401|2010-03-22 13:00,22,4.106,4.107,4.07,4.077,5543
20100401|2010-03-22 13:30,22,4.077,4.094,4.072,4.088,2212
20100401|2010-03-22 14:00,22,4.088,4.099,4.088,4.095,425
20100401|2010-03-22 14:30,22,4.094,4.096,4.082,4.082,216
20100401|2010-03-22 15:00,22,4.082,4.103,4.078,4.103,185
20100401|2010-03-22 15:30,22,4.102,4.124,4.099,4.12,361
20100401|2010-03-22 16:00,22,4.121,4.125,4.115,4.115,106
20100401|2010-03-22 17:00,23,4.116,4.137,4.113,4.124,79
20100401|2010-03-22 17:30,23,4.116,4.116,4.116,4.116,1
20100401|2010-03-22 18:00,23,4.113,4.113,4.11,4.11,13
20100401|2010-03-22 18:30,23,4.11,4.11,4.107,4.107,2
20100401|2010-03-22 19:00,23,4.11,4.11,4.109,4.109,2
20100401|2010-03-22 19:30,23,4.109,4.11,4.109,4.11,2
20100401|2010-03-22 20:00,23,4.11,4.113,4.108,4.113,17
20100401|2010-03-22 20:30,23,4.114,4.114,4.114,4.114,1
20100401|2010-03-22 21:00,23,4.114,4.115,4.114,4.115,4
20100401|2010-03-22 21:30,23,4.115,4.118,4.106,4.106,43
20100401|2010-03-22 22:00,23,4.107,4.107,4.102,4.102,5
20100401|2010-03-22 22:30,23,4.102,4.102,4.101,4.101,4
20100401|2010-03-22 23:00,23,4.1,4.1,4.1,4.1,2
20100401|2010-03-22 23:30,23,4.108,4.112,4.106,4.106,6
20100401|2010-03-23 00:30,23,4.106,4.106,4.102,4.102,3
20100401|2010-03-23 01:30,23,4.1,4.1,4.095,4.099,26
20100401|2010-03-23 02:00,23,4.097,4.101,4.097,4.098,6
20100401|2010-03-23 02:30,23,4.098,4.103,4.098,4.102,12
20100401|2010-03-23 03:00,23,4.103,4.105,4.099,4.099,15
20100401|2010-03-23 03:30,23,4.098,4.101,4.085,4.101,55
20100401|2010-03-23 04:00,23,4.102,4.112,4.102,4.103,17
20100401|2010-03-23 04:30,23,4.106,4.107,4.104,4.107,10
20100401|2010-03-23 05:00,23,4.11,4.118,4.11,4.116,14
20100401|2010-03-23 05:30,23,4.11,4.116,4.1,4.11,59
20100401|2010-03-23 06:00,23,4.113,4.142,4.111,4.132,274
20100401|2010-03-23 06:30,23,4.128,4.128,4.1,4.114,257
20100401|2010-03-23 07:00,23,4.115,4.148,4.109,4.129,682
20100401|2010-03-23 07:30,23,4.128,4.16,4.106,4.143,2620
20100401|2010-03-23 08:00,23,4.143,4.19,4.058,4.083,7571
20100401|2010-03-23 08:30,23,4.082,4.11,4.071,4.084,3550
20100401|2010-03-23 09:00,23,4.084,4.099,4.067,4.084,2784
20100401|2010-03-23 09:30,23,4.085,4.106,4.072,4.103,2742
20100401|2010-03-23 10:00,23,4.104,4.135,4.091,4.134,3894
20100401|2010-03-23 10:30,23,4.133,4.136,4.123,4.129,2571
20100401|2010-03-23 11:00,23,4.129,4.134,4.103,4.11,2001
20100401|2010-03-23 11:30,23,4.111,4.132,4.104,4.125,1909
20100401|2010-03-23 12:00,23,4.126,4.142,4.123,4.138,1598
20100401|2010-03-23 12:30,23,4.137,4.153,4.125,4.13,3440
20100401|2010-03-23 13:00,23,4.13,4.148,4.117,4.131,3642
20100401|2010-03-23 13:30,23,4.131,4.139,4.13,4.136,1055
20100401|2010-03-23 14:00,23,4.137,4.143,4.133,4.139,303
20100401|2010-03-23 14:30,23,4.139,4.14,4.132,4.137,324
20100401|2010-03-23 15:00,23,4.138,4.14,4.132,4.132,84
20100401|2010-03-23 15:30,23,4.134,4.134,4.128,4.13,29
20100401|2010-03-23 16:00,23,4.131,4.131,4.123,4.123,48
20100401|2010-03-23 17:00,24,4.142,4.142,4.125,4.129,45
20100401|2010-03-23 18:00,24,4.125,4.125,4.121,4.121,10
20100401|2010-03-23 18:30,24,4.125,4.125,4.125,4.125,2
20100401|2010-03-23 19:00,24,4.125,4.125,4.121,4.121,13
20100401|2010-03-23 19:30,24,4.122,4.122,4.122,4.122,1
20100401|2010-03-23 20:00,24,4.122,4.125,4.122,4.122,20
20100401|2010-03-23 20:30,24,4.122,4.122,4.118,4.118,4
20100401|2010-03-23 21:00,24,4.118,4.118,4.103,4.105,105
20100401|2010-03-23 21:30,24,4.105,4.105,4.095,4.1,116
20100401|2010-03-23 22:00,24,4.102,4.112,4.1,4.112,75
20100401|2010-03-23 23:00,24,4.109,4.111,4.098,4.101,84
20100401|2010-03-23 23:30,24,4.11,4.115,4.109,4.115,48
20100401|2010-03-24 00:00,24,4.116,4.116,4.11,4.11,16
20100401|2010-03-24 00:30,24,4.108,4.113,4.098,4.113,51
20100401|2010-03-24 01:00,24,4.111,4.111,4.105,4.105,2
20100401|2010-03-24 01:30,24,4.106,4.108,4.105,4.108,9
20100401|2010-03-24 02:00,24,4.108,4.108,4.1,4.102,14
20100401|2010-03-24 02:30,24,4.101,4.108,4.098,4.102,66
20100401|2010-03-24 03:00,24,4.101,4.104,4.094,4.095,34
20100401|2010-03-24 03:30,24,4.099,4.101,4.095,4.095,18
20100401|2010-03-24 04:00,24,4.097,4.097,4.081,4.082,106
20100401|2010-03-24 04:30,24,4.082,4.088,4.082,4.087,92
20100401|2010-03-24 05:00,24,4.085,4.086,4.071,4.084,239
20100401|2010-03-24 05:30,24,4.083,4.086,4.08,4.086,46
20100401|2010-03-24 06:00,24,4.084,4.089,4.074,4.078,242
20100401|2010-03-24 06:30,24,4.077,4.082,4.062,4.067,426
20100401|2010-03-24 07:00,24,4.071,4.083,4.064,4.075,707
20100401|2010-03-24 07:30,24,4.073,4.079,4.052,4.067,2022
20100401|2010-03-24 08:00,24,4.069,4.079,4.061,4.075,2768
20100401|2010-03-24 08:30,24,4.075,4.131,4.075,4.113,6651
20100401|2010-03-24 09:00,24,4.113,4.126,4.098,4.116,2702
20100401|2010-03-24 09:30,24,4.112,4.129,4.1,4.101,2777
20100401|2010-03-24 10:00,24,4.101,4.124,4.089,4.107,2422
20100401|2010-03-24 10:30,24,4.107,4.112,4.093,4.1,2049
20100401|2010-03-24 11:00,24,4.1,4.119,4.097,4.112,1154
20100401|2010-03-24 11:30,24,4.111,4.122,4.107,4.108,907
20100401|2010-03-24 12:00,24,4.109,4.112,4.097,4.1,1851
20100401|2010-03-24 12:30,24,4.1,4.114,4.094,4.113,1465
20100401|2010-03-24 13:00,24,4.113,4.126,4.1,4.103,3268
20100401|2010-03-24 13:30,24,4.103,4.104,4.092,4.094,1580
20100401|2010-03-24 14:00,24,4.094,4.096,4.088,4.094,467
20100401|2010-03-24 14:30,24,4.094,4.095,4.086,4.087,332
20100401|2010-03-24 15:00,24,4.087,4.098,4.084,4.096,140
20100401|2010-03-24 15:30,24,4.094,4.095,4.086,4.091,123
20100401|2010-03-24 16:00,24,4.089,4.09,4.085,4.085,32
20100401|2010-03-24 17:00,25,4.092,4.096,4.089,4.096,5
20100401|2010-03-24 17:30,25,4.091,4.093,4.09,4.093,4
20100401|2010-03-24 18:00,25,4.089,4.089,4.089,4.089,1
20100401|2010-03-24 18:30,25,4.09,4.106,4.083,4.106,159
20100401|2010-03-24 19:00,25,4.105,4.105,4.105,4.105,4
20100401|2010-03-24 19:30,25,4.108,4.112,4.105,4.105,32
20100401|2010-03-24 20:30,25,4.106,4.107,4.106,4.106,7
20100401|2010-03-24 21:00,25,4.104,4.105,4.1,4.1,20
20100401|2010-03-24 21:30,25,4.099,4.1,4.098,4.1,5
20100401|2010-03-24 22:00,25,4.098,4.098,4.098,4.098,1
20100401|2010-03-24 22:30,25,4.104,4.104,4.094,4.095,17
20100401|2010-03-24 23:00,25,4.101,4.101,4.085,4.085,20
20100401|2010-03-24 23:30,25,4.092,4.093,4.084,4.089,11
20100401|2010-03-25 00:00,25,4.088,4.091,4.087,4.087,5
20100401|2010-03-25 00:30,25,4.088,4.088,4.087,4.087,2
20100401|2010-03-25 01:00,25,4.087,4.094,4.084,4.093,52
20100401|2010-03-25 01:30,25,4.091,4.093,4.087,4.093,8
20100401|2010-03-25 02:00,25,4.094,4.098,4.094,4.095,4
20100401|2010-03-25 02:30,25,4.093,4.1,4.092,4.098,25
20100401|2010-03-25 03:00,25,4.098,4.102,4.098,4.1,12
20100401|2010-03-25 03:30,25,4.102,4.102,4.097,4.098,13
20100401|2010-03-25 04:00,25,4.098,4.104,4.095,4.104,29
20100401|2010-03-25 04:30,25,4.102,4.106,4.1,4.105,32
20100401|2010-03-25 05:00,25,4.105,4.105,4.097,4.097,27
20100401|2010-03-25 05:30,25,4.096,4.098,4.092,4.093,46
20100401|2010-03-25 06:00,25,4.095,4.103,4.091,4.098,179
20100401|2010-03-25 06:30,25,4.093,4.097,4.081,4.081,293
20100401|2010-03-25 07:00,25,4.081,4.081,4.067,4.073,475
20100401|2010-03-25 07:30,25,4.072,4.089,4.071,4.082,1307
20100401|2010-03-25 08:00,25,4.082,4.088,4.037,4.045,3293
20100401|2010-03-25 08:30,25,4.045,4.047,3.978,4.002,10477
20100401|2010-03-25 09:00,25,4.003,4.028,3.972,4.012,4837
20100401|2010-03-25 09:30,25,4.013,4.034,3.95,3.95,12381
20100401|2010-03-25 10:00,25,3.95,3.976,3.94,3.97,6883
20100401|2010-03-25 10:30,25,3.968,3.972,3.955,3.972,1645
20100401|2010-03-25 11:00,25,3.973,3.985,3.963,3.971,2032
20100401|2010-03-25 11:30,25,3.97,3.974,3.952,3.971,1745
20100401|2010-03-25 12:00,25,3.971,3.985,3.966,3.971,1437
20100401|2010-03-25 12:30,25,3.972,3.981,3.955,3.963,1648
20100401|2010-03-25 13:00,25,3.963,3.987,3.947,3.983,4153
20100401|2010-03-25 13:30,25,3.983,3.992,3.978,3.984,1189
20100401|2010-03-25 14:00,25,3.985,3.985,3.971,3.973,259
20100401|2010-03-25 14:30,25,3.972,3.978,3.969,3.975,462
20100401|2010-03-25 15:00,25,3.975,3.982,3.972,3.981,178
20100401|2010-03-25 15:30,25,3.983,3.986,3.975,3.983,105
20100401|2010-03-25 16:00,25,3.984,3.989,3.978,3.989,26
20100401|2010-03-25 17:00,26,3.974,3.976,3.971,3.971,5
20100401|2010-03-25 17:30,26,3.972,3.976,3.971,3.975,26
20100401|2010-03-25 18:00,26,3.977,3.983,3.977,3.983,4
20100401|2010-03-25 18:30,26,3.985,3.988,3.985,3.987,24
20100401|2010-03-25 19:00,26,3.986,3.987,3.976,3.985,18
20100401|2010-03-25 20:00,26,3.977,3.977,3.974,3.977,6
20100401|2010-03-25 20:30,26,3.98,3.98,3.98,3.98,3
20100401|2010-03-25 21:00,26,3.985,3.985,3.977,3.977,8
20100401|2010-03-25 21:30,26,3.98,3.98,3.977,3.977,3
20100401|2010-03-25 22:00,26,3.98,3.98,3.98,3.98,45
20100401|2010-03-25 22:30,26,3.977,3.977,3.974,3.974,8
20100401|2010-03-25 23:00,26,3.975,3.975,3.975,3.975,2
20100401|2010-03-25 23:30,26,3.978,3.978,3.97,3.972,61
20100401|2010-03-26 00:00,26,3.973,3.975,3.971,3.971,55
20100401|2010-03-26 00:30,26,3.97,3.975,3.97,3.973,58
20100401|2010-03-26 01:00,26,3.973,3.984,3.973,3.98,32
20100401|2010-03-26 01:30,26,3.982,3.985,3.982,3.982,20
20100401|2010-03-26 02:00,26,3.98,3.985,3.979,3.979,13
20100401|2010-03-26 02:30,26,3.97,3.977,3.967,3.977,36
20100401|2010-03-26 03:00,26,3.977,3.985,3.972,3.98,43
20100401|2010-03-26 03:30,26,3.978,3.98,3.978,3.98,6
20100401|2010-03-26 04:00,26,3.98,3.984,3.979,3.983,38
20100401|2010-03-26 04:30,26,3.983,3.983,3.979,3.981,60
20100401|2010-03-26 05:00,26,3.979,3.979,3.96,3.969,84
20100401|2010-03-26 05:30,26,3.969,3.986,3.968,3.983,125
20100401|2010-03-26 06:00,26,3.983,3.986,3.974,3.981,91
20100401|2010-03-26 06:30,26,3.977,3.997,3.977,3.981,392
20100401|2010-03-26 07:00,26,3.981,3.986,3.951,3.986,1062
20100401|2010-03-26 07:30,26,3.984,3.987,3.952,3.969,1291
20100401|2010-03-26 08:00,26,3.967,3.984,3.959,3.969,1762
20100401|2010-03-26 08:30,26,3.969,3.987,3.966,3.983,2432
20100401|2010-03-26 09:00,26,3.985,3.989,3.978,3.987,1396
20100401|2010-03-26 09:30,26,3.986,3.989,3.97,3.976,1711
20100401|2010-03-26 10:00,26,3.977,3.979,3.97,3.97,1045
20100401|2010-03-26 10:30,26,3.97,3.975,3.966,3.968,886
20100401|2010-03-26 11:00,26,3.968,3.969,3.954,3.956,1331
20100401|2010-03-26 11:30,26,3.957,3.961,3.942,3.944,1413
20100401|2010-03-26 12:00,26,3.943,3.959,3.938,3.951,1735
20100401|2010-03-26 12:30,26,3.951,3.96,3.945,3.948,1878
20100401|2010-03-26 13:00,26,3.947,3.947,3.863,3.872,9341
20100401|2010-03-26 13:30,26,3.873,3.882,3.869,3.875,2214
20100401|2010-03-26 14:00,26,3.875,3.879,3.871,3.874,286
20100401|2010-03-26 14:30,26,3.874,3.874,3.868,3.87,221
20100401|2010-03-26 15:00,26,3.871,3.877,3.87,3.87,82
20100401|2010-03-26 15:30,26,3.869,3.871,3.861,3.863,60
20100401|2010-03-26 16:00,26,3.862,3.869,3.856,3.869,47
20100401|2010-03-28 17:00,29,3.866,3.866,3.855,3.859,36
20100401|2010-03-28 17:30,29,3.859,3.86,3.855,3.858,21
20100401|2010-03-28 18:00,29,3.857,3.865,3.855,3.865,39
20100401|2010-03-28 18:30,29,3.865,3.865,3.856,3.856,5
20100401|2010-03-28 19:00,29,3.86,3.86,3.855,3.855,4
20100401|2010-03-28 19:30,29,3.859,3.859,3.859,3.859,1
20100401|2010-03-28 20:00,29,3.859,3.859,3.859,3.859,1
20100401|2010-03-28 20:30,29,3.862,3.864,3.862,3.864,5
20100401|2010-03-28 21:00,29,3.865,3.866,3.865,3.866,2
20100401|2010-03-28 21:30,29,3.867,3.867,3.864,3.864,5
20100401|2010-03-28 22:00,29,3.862,3.865,3.862,3.865,22
20100401|2010-03-28 22:30,29,3.87,3.87,3.87,3.87,1
20100401|2010-03-28 23:00,29,3.87,3.87,3.87,3.87,9
20100401|2010-03-28 23:30,29,3.86,3.86,3.86,3.86,1
20100401|2010-03-29 00:00,29,3.852,3.852,3.84,3.84,16
20100401|2010-03-29 00:30,29,3.84,3.84,3.834,3.834,8
20100401|2010-03-29 01:00,29,3.84,3.84,3.84,3.84,1
20100401|2010-03-29 01:30,29,3.84,3.84,3.832,3.837,56
20100401|2010-03-29 02:00,29,3.845,3.852,3.844,3.852,48
20100401|2010-03-29 03:00,29,3.856,3.875,3.856,3.873,38
20100401|2010-03-29 03:30,29,3.877,3.879,3.873,3.879,12
20100401|2010-03-29 04:00,29,3.88,3.88,3.873,3.873,30
20100401|2010-03-29 04:30,29,3.877,3.877,3.874,3.874,30
20100401|2010-03-29 05:00,29,3.878,3.89,3.878,3.89,25
20100401|2010-03-29 05:30,29,3.89,3.893,3.89,3.893,17
20100401|2010-03-29 06:00,29,3.893,3.901,3.888,3.888,39
20100401|2010-03-29 06:30,29,3.882,3.882,3.873,3.874,66
20100401|2010-03-29 07:00,29,3.875,3.875,3.837,3.849,259
20100401|2010-03-29 07:30,29,3.849,3.91,3.847,3.868,683
20100401|2010-03-29 08:00,29,3.87,3.909,3.865,3.899,709
20100401|2010-03-29 08:30,29,3.9,3.919,3.888,3.902,484
20100401|2010-03-29 09:00,29,3.904,3.949,3.903,3.931,931
20100401|2010-03-29 09:30,29,3.93,3.95,3.928,3.935,511
20100401|2010-03-29 10:00,29,3.933,3.939,3.913,3.916,293
20100401|2010-03-29 10:30,29,3.918,3.918,3.887,3.89,773
20100401|2010-03-29 11:00,29,3.89,3.908,3.882,3.882,123
20100401|2010-03-29 11:30,29,3.88,3.888,3.88,3.886,113
20100401|2010-03-29 12:00,29,3.88,3.895,3.875,3.895,296
20100401|2010-03-29 12:30,29,3.893,3.897,3.872,3.873,217
20100401|2010-03-29 13:00,29,3.873,3.88,3.82,3.825,3476
20100401|2010-03-29 14:00,29,3.86,3.88,3.86,3.88,0
20100501|2009-05-21 08:30,21,5.906,5.906,5.906,5.906,1
20100501|2009-05-21 09:00,21,5.882,5.882,5.882,5.882,5
20100501|2009-05-21 09:30,21,5.8,5.81,5.78,5.78,13
20100501|2009-05-21 10:00,21,5.781,5.794,5.778,5.778,6
20100501|2009-05-21 10:30,21,5.795,5.795,5.795,5.795,1
20100501|2009-05-21 11:00,21,5.791,5.793,5.79,5.79,8
20100501|2009-05-21 11:30,21,5.784,5.784,5.765,5.772,11
20100501|2009-05-21 12:00,21,5.799,5.803,5.799,5.803,9
20100501|2009-05-21 12:30,21,5.79,5.79,5.79,5.79,3
20100501|2009-05-21 13:00,21,5.793,5.793,5.746,5.746,20
20100501|2009-05-21 13:30,21,5.742,5.751,5.74,5.75,18
20100501|2009-05-21 14:00,21,5.763,5.763,5.759,5.759,2
20100501|2009-05-21 15:30,21,5.748,5.8,5.748,5.8,17
20100501|2009-05-21 16:00,21,5.781,5.781,5.781,5.781,1
20100501|2009-05-22 07:00,22,5.74,5.74,5.74,5.74,1
20100501|2009-05-22 07:30,22,5.725,5.725,5.725,5.725,2
20100501|2009-05-22 08:00,22,5.736,5.736,5.705,5.705,7
20100501|2009-05-22 08:30,22,5.68,5.68,5.68,5.68,3
20100501|2009-05-22 09:00,22,5.703,5.713,5.681,5.686,7
20100501|2009-05-22 09:30,22,5.69,5.69,5.69,5.69,1
20100501|2009-05-22 10:00,22,5.717,5.718,5.717,5.718,7
20100501|2009-05-22 10:30,22,5.713,5.715,5.713,5.715,4
20100501|2009-05-22 11:00,22,5.706,5.706,5.706,5.706,4
20100501|2009-05-22 11:30,22,5.706,5.715,5.7,5.715,11
20100501|2009-05-22 12:00,22,5.715,5.72,5.697,5.72,3
20100501|2009-05-22 13:00,22,5.7,5.701,5.7,5.701,2
20100501|2009-05-22 13:30,22,5.706,5.706,5.706,5.706,2
20100501|2009-05-25 11:00,26,5.7,5.7,5.7,5.7,12
20100501|2009-05-25 12:00,26,5.685,5.685,5.685,5.685,2
20100501|2009-05-26 07:30,26,5.655,5.662,5.655,5.662,2
20100501|2009-05-26 08:30,26,5.655,5.655,5.652,5.652,7
20100501|2009-05-26 09:00,26,5.665,5.67,5.665,5.67,2
20100501|2009-05-26 10:00,26,5.694,5.694,5.694,5.694,1
20100501|2009-05-26 11:00,26,5.69,5.69,5.69,5.69,1
20100501|2009-05-26 12:00,26,5.706,5.706,5.702,5.702,17
20100501|2009-05-26 12:30,26,5.707,5.711,5.707,5.711,2
20100501|2009-05-26 13:00,26,5.718,5.718,5.718,5.718,1
20100501|2009-05-26 15:30,26,5.74,5.74,5.74,5.74,1
20100501|2009-05-27 07:00,27,5.75,5.75,5.75,5.75,100
20100501|2009-05-27 07:30,27,5.735,5.744,5.735,5.744,36
20100501|2009-05-27 08:00,27,5.732,5.74,5.73,5.73,35
20100501|2009-05-27 08:30,27,5.733,5.745,5.73,5.73,58
20100501|2009-05-27 09:00,27,5.71,5.71,5.71,5.71,1
20100501|2009-05-27 09:30,27,5.708,5.713,5.7,5.713,5
20100501|2009-05-27 10:30,27,5.745,5.764,5.745,5.76,74
20100501|2009-05-27 11:30,27,5.748,5.752,5.741,5.752,4
20100501|2009-05-27 12:30,27,5.734,5.735,5.726,5.735,10
20100501|2009-05-27 13:00,27,5.75,5.754,5.745,5.745,11
20100501|2009-05-27 14:00,27,5.763,5.763,5.763,5.763,1
20100501|2009-05-27 14:30,27,5.73,5.73,5.73,5.73,5
20100501|2009-05-27 15:30,27,5.734,5.734,5.734,5.734,1
20100501|2009-05-28 07:00,28,5.705,5.705,5.705,5.705,2
20100501|2009-05-28 08:00,28,5.73,5.73,5.73,5.73,10
20100501|2009-05-28 08:30,28,5.75,5.757,5.749,5.757,2
20100501|2009-05-28 09:00,28,5.74,5.74,5.73,5.73,5
20100501|2009-05-28 09:30,28,5.81,5.875,5.76,5.875,9
20100501|2009-05-28 10:00,28,5.949,5.95,5.949,5.95,3
20100501|2009-05-28 11:00,28,5.882,5.885,5.882,5.885,12
20100501|2009-05-28 11:30,28,5.904,5.904,5.9,5.9,3
20100501|2009-05-28 12:30,28,5.95,5.95,5.95,5.95,5
20100501|2009-05-28 13:00,28,5.964,5.983,5.964,5.983,14
20100501|2009-05-28 14:30,28,5.96,5.96,5.96,5.96,5
20100501|2009-05-28 15:00,28,5.96,5.96,5.96,5.96,35
20100501|2009-05-29 08:00,29,5.985,5.985,5.985,5.985,1
20100501|2009-05-29 09:00,29,5.958,6.002,5.958,6.002,2
20100501|2009-05-29 09:30,29,5.955,5.955,5.955,5.955,1
20100501|2009-05-29 10:00,29,5.946,5.946,5.946,5.946,1
20100501|2009-05-29 11:00,29,5.939,5.939,5.939,5.939,2
20100501|2009-05-29 11:30,29,5.882,5.882,5.882,5.882,1
20100501|2009-05-29 12:00,29,5.864,5.87,5.864,5.868,8
20100501|2009-05-29 12:30,29,5.888,5.888,5.854,5.854,2
20100501|2009-05-29 13:00,29,5.835,5.839,5.835,5.839,8
20100501|2009-06-01 08:30,1,6,6,6,6,0
20100501|2009-06-01 09:00,1,6,6.003,6,6,8
20100501|2009-06-01 09:30,1,5.98,5.995,5.98,5.99,7
20100501|2009-06-01 10:00,1,5.996,5.996,5.992,5.992,2
20100501|2009-06-01 10:30,1,5.983,5.983,5.975,5.975,4
20100501|2009-06-01 11:00,1,5.951,5.96,5.95,5.95,9
20100501|2009-06-01 11:30,1,5.962,5.962,5.962,5.962,1
20100501|2009-06-01 12:00,1,5.957,5.957,5.956,5.956,7
20100501|2009-06-01 12:30,1,5.973,6.006,5.957,6.006,19
20100501|2009-06-01 13:00,1,6.05,6.06,6.05,6.06,6
20100501|2009-06-01 13:30,1,6.1,6.106,6.094,6.094,6
20100501|2009-06-01 14:00,1,6.088,6.088,6.088,6.088,1
20100501|2009-06-01 14:30,1,6.093,6.093,6.093,6.093,2
20100501|2009-06-02 08:30,2,6.025,6.025,6.025,6.025,0
20100501|2009-06-02 10:30,2,6.045,6.045,6.045,6.045,1
20100501|2009-06-02 11:00,2,6.04,6.04,6.04,6.04,0
20100501|2009-06-02 11:30,2,6.041,6.048,6.04,6.048,13
20100501|2009-06-02 12:00,2,6.02,6.02,6.018,6.018,8
20100501|2009-06-02 12:30,2,6.021,6.024,6.021,6.024,8
20100501|2009-06-02 13:00,2,6.032,6.032,6.032,6.032,4
20100501|2009-06-02 13:30,2,6.039,6.039,6.039,6.039,1
20100501|2009-06-03 08:00,3,5.966,5.966,5.946,5.948,14
20100501|2009-06-03 08:30,3,5.958,5.96,5.927,5.927,15
20100501|2009-06-03 09:00,3,5.928,5.928,5.928,5.928,8
20100501|2009-06-03 10:00,3,5.869,5.869,5.855,5.855,3
20100501|2009-06-03 10:30,3,5.83,5.851,5.83,5.851,2
20100501|2009-06-03 11:00,3,5.845,5.845,5.825,5.825,2
20100501|2009-06-03 11:30,3,5.802,5.802,5.796,5.796,4
20100501|2009-06-03 12:00,3,5.83,5.83,5.83,5.83,5
20100501|2009-06-03 13:00,3,5.802,5.802,5.795,5.795,13
20100501|2009-06-03 13:30,3,5.819,5.819,5.819,5.819,2
20100501|2009-06-03 14:00,3,5.823,5.823,5.823,5.823,2
20100501|2009-06-03 17:30,4,5.822,5.822,5.822,5.822,1
20100501|2009-06-04 08:30,4,5.883,5.883,5.875,5.875,2
20100501|2009-06-04 09:30,4,5.744,5.783,5.744,5.78,5
20100501|2009-06-04 10:00,4,5.815,5.835,5.815,5.824,17
20100501|2009-06-04 10:30,4,5.81,5.835,5.81,5.832,55
20100501|2009-06-04 11:00,4,5.857,5.863,5.857,5.863,4
20100501|2009-06-04 11:30,4,5.897,5.897,5.897,5.897,1
20100501|2009-06-04 12:00,4,5.944,5.944,5.944,5.944,1
20100501|2009-06-04 13:30,4,5.981,5.986,5.981,5.984,7
20100501|2009-06-04 14:00,4,5.983,5.983,5.983,5.983,2
20100501|2009-06-05 07:30,5,6.1,6.1,6.1,6.1,6
20100501|2009-06-05 08:00,5,6.04,6.04,5.999,5.999,2
20100501|2009-06-05 09:30,5,6.014,6.014,6.014,6.014,5
20100501|2009-06-05 10:00,5,6.085,6.09,6.085,6.09,16
20100501|2009-06-05 10:30,5,6.125,6.125,6.125,6.125,2
20100501|2009-06-05 11:30,5,6.12,6.12,6.116,6.116,33
20100501|2009-06-05 12:00,5,6.088,6.088,6.088,6.088,1
20100501|2009-06-05 12:30,5,6.099,6.105,6.094,6.105,4
20100501|2009-06-05 13:00,5,6.045,6.045,6.045,6.045,1
20100501|2009-06-05 13:30,5,6.08,6.08,6.08,6.08,5
20100501|2009-06-05 14:00,5,6.075,6.075,6.075,6.075,3
20100501|2009-06-05 14:30,5,6.052,6.052,6.052,6.052,4
20100501|2009-06-08 05:30,8,6.06,6.06,6.06,6.06,1
20100501|2009-06-08 07:00,8,6.03,6.03,6.03,6.03,1
20100501|2009-06-08 08:00,8,5.995,5.995,5.995,5.995,3
20100501|2009-06-08 08:30,8,6.005,6.005,5.978,5.985,13
20100501|2009-06-08 09:00,8,5.985,6,5.985,5.99,11
20100501|2009-06-08 09:30,8,6.007,6.007,6.007,6.007,1
20100501|2009-06-08 10:30,8,6.003,6.005,5.988,5.988,8
20100501|2009-06-08 11:00,8,5.991,5.991,5.991,5.991,3
20100501|2009-06-08 12:00,8,6,6,6,6,1
20100501|2009-06-08 12:30,8,6,6,5.997,5.997,2
20100501|2009-06-08 13:00,8,6,6.017,6,6.011,15
20100501|2009-06-08 13:30,8,6.022,6.022,6.022,6.022,2
20100501|2009-06-08 14:00,8,6.022,6.022,6.022,6.022,3
20100501|2009-06-08 14:30,8,6.023,6.027,6.023,6.027,2
20100501|2009-06-09 07:30,9,6.045,6.045,6.045,6.045,71
20100501|2009-06-09 08:00,9,6.025,6.04,6.025,6.03,37
20100501|2009-06-09 08:30,9,6.018,6.02,5.97,5.97,77
20100501|2009-06-09 09:00,9,5.97,5.97,5.95,5.95,246
20100501|2009-06-09 09:30,9,5.979,5.979,5.979,5.979,1
20100501|2009-06-09 10:00,9,5.976,5.976,5.976,5.976,2
20100501|2009-06-09 12:00,9,5.987,5.987,5.98,5.981,3
20100501|2009-06-09 13:00,9,6.007,6.007,6.007,6.007,3
20100501|2009-06-10 08:00,10,5.975,5.975,5.97,5.97,3
20100501|2009-06-10 09:00,10,5.96,5.96,5.92,5.93,7
20100501|2009-06-10 09:30,10,5.95,5.971,5.95,5.971,4
20100501|2009-06-10 10:00,10,5.935,5.94,5.934,5.934,3
20100501|2009-06-10 10:30,10,5.943,5.943,5.943,5.943,1
20100501|2009-06-10 11:00,10,5.956,5.96,5.955,5.958,6
20100501|2009-06-10 11:30,10,5.952,5.952,5.952,5.952,1
20100501|2009-06-10 12:30,10,5.926,5.926,5.926,5.926,1
20100501|2009-06-10 13:00,10,5.931,5.949,5.931,5.949,4
20100501|2009-06-10 13:30,10,5.94,5.94,5.935,5.935,4
20100501|2009-06-11 07:30,11,5.935,5.935,5.932,5.932,3
20100501|2009-06-11 08:30,11,5.93,5.93,5.92,5.92,2
20100501|2009-06-11 09:00,11,5.943,5.969,5.943,5.969,4
20100501|2009-06-11 09:30,11,6.035,6.035,5.985,5.985,9
20100501|2009-06-11 10:00,11,5.98,5.982,5.97,5.97,6
20100501|2009-06-11 10:30,11,5.97,5.971,5.966,5.971,3
20100501|2009-06-11 11:00,11,6.011,6.026,6.011,6.026,2
20100501|2009-06-11 11:30,11,6.048,6.05,6.04,6.04,310
20100501|2009-06-11 12:00,11,6.085,6.096,6.074,6.078,257
20100501|2009-06-11 12:30,11,6.094,6.095,6.06,6.06,184
20100501|2009-06-11 13:00,11,6.06,6.106,6.06,6.106,155
20100501|2009-06-11 13:30,11,6.112,6.112,6.106,6.106,2
20100501|2009-06-11 14:00,11,6.109,6.109,6.109,6.109,3
20100501|2009-06-12 08:00,12,5.985,5.999,5.985,5.999,2
20100501|2009-06-12 08:30,12,6.016,6.045,6.016,6.045,15
20100501|2009-06-12 09:00,12,6.033,6.041,6.016,6.038,13
20100501|2009-06-12 11:00,12,6.057,6.057,6.057,6.057,1
20100501|2009-06-12 11:30,12,6.058,6.058,6.016,6.016,8
20100501|2009-06-12 13:00,12,6.051,6.051,6.05,6.05,2
20100501|2009-06-12 15:00,12,6.087,6.087,6.087,6.087,1
20100501|2009-06-15 08:00,15,6.06,6.06,6.06,6.06,1
20100501|2009-06-15 08:30,15,6.064,6.064,6.064,6.064,2
20100501|2009-06-15 09:00,15,6.057,6.111,6.057,6.11,47
20100501|2009-06-15 09:30,15,6.11,6.118,6.108,6.108,148
20100501|2009-06-15 10:00,15,6.104,6.104,6.104,6.104,2
20100501|2009-06-15 11:00,15,6.143,6.143,6.143,6.143,1
20100501|2009-06-15 12:00,15,6.18,6.18,6.18,6.18,0
20100501|2009-06-15 13:00,15,6.17,6.195,6.15,6.195,302
20100501|2009-06-15 15:00,15,6.197,6.202,6.194,6.194,15
20100501|2009-06-15 15:30,15,6.206,6.206,6.206,6.206,1
20100501|2009-06-16 07:00,16,6.292,6.3,6.292,6.294,7
20100501|2009-06-16 07:30,16,6.286,6.286,6.252,6.252,4
20100501|2009-06-16 08:00,16,6.251,6.274,6.248,6.269,9
20100501|2009-06-16 08:30,16,6.2,6.2,6.2,6.2,2
20100501|2009-06-16 09:00,16,6.193,6.204,6.193,6.204,2
20100501|2009-06-16 09:30,16,6.15,6.16,6.15,6.16,19
20100501|2009-06-16 10:00,16,6.16,6.162,6.14,6.14,7
20100501|2009-06-16 10:30,16,6.135,6.135,6.135,6.135,1
20100501|2009-06-16 11:00,16,6.117,6.137,6.117,6.137,7
20100501|2009-06-16 11:30,16,6.094,6.098,6.094,6.098,6
20100501|2009-06-16 12:00,16,6.121,6.121,6.121,6.121,2
20100501|2009-06-16 12:30,16,6.09,6.09,6.079,6.079,3
20100501|2009-06-16 13:00,16,6.1,6.112,6.1,6.107,9
20100501|2009-06-16 13:30,16,6.095,6.105,6.095,6.105,2
20100501|2009-06-16 14:30,16,6.124,6.124,6.124,6.124,1
20100501|2009-06-17 07:00,17,6.075,6.075,6.075,6.075,2
20100501|2009-06-17 07:30,17,6.095,6.095,6.095,6.095,1
20100501|2009-06-17 08:00,17,6.097,6.106,6.097,6.103,4
20100501|2009-06-17 09:00,17,6.1,6.1,6.1,6.1,7
20100501|2009-06-17 09:30,17,6.077,6.095,6.066,6.095,31
20100501|2009-06-17 10:30,17,6.113,6.113,6.112,6.112,11
20100501|2009-06-17 11:00,17,6.14,6.14,6.14,6.14,1
20100501|2009-06-17 11:30,17,6.152,6.152,6.152,6.152,1
20100501|2009-06-17 12:00,17,6.14,6.14,6.14,6.14,1
20100501|2009-06-17 12:30,17,6.145,6.145,6.145,6.145,1
20100501|2009-06-17 14:00,17,6.165,6.165,6.165,6.165,1
20100501|2009-06-18 07:30,18,6.225,6.23,6.225,6.23,3
20100501|2009-06-18 08:30,18,6.16,6.16,6.16,6.16,1
20100501|2009-06-18 09:00,18,6.15,6.15,6.15,6.15,1
20100501|2009-06-18 09:30,18,6.067,6.067,6.067,6.067,12
20100501|2009-06-18 10:00,18,6.038,6.07,6.038,6.07,2
20100501|2009-06-18 11:00,18,6.055,6.056,6.049,6.052,8
20100501|2009-06-18 12:00,18,6.09,6.09,6.09,6.09,2
20100501|2009-06-18 12:30,18,6.118,6.118,6.118,6.118,2
20100501|2009-06-18 13:00,18,6.099,6.099,6.099,6.099,2
20100501|2009-06-18 15:00,18,6.105,6.105,6.105,6.105,1
20100501|2009-06-19 08:00,19,6.129,6.129,6.129,6.129,8
20100501|2009-06-19 09:00,19,6.09,6.095,6.089,6.095,14
20100501|2009-06-19 09:30,19,6.115,6.115,6.114,6.114,4
20100501|2009-06-19 10:30,19,6.061,6.102,6.061,6.102,7
20100501|2009-06-19 11:30,19,6.039,6.04,6.03,6.036,21
20100501|2009-06-19 14:00,19,6.002,6.002,6.002,6.002,1
20100501|2009-06-21 22:30,22,5.95,5.95,5.95,5.95,5
20100501|2009-06-21 23:30,22,5.95,5.95,5.95,5.95,10
20100501|2009-06-22 08:30,22,5.871,5.871,5.871,5.871,1
20100501|2009-06-22 09:00,22,5.826,5.84,5.826,5.84,2
20100501|2009-06-22 09:30,22,5.8,5.807,5.8,5.807,16
20100501|2009-06-22 10:00,22,5.81,5.81,5.808,5.808,4
20100501|2009-06-22 10:30,22,5.82,5.82,5.819,5.819,4
20100501|2009-06-22 11:00,22,5.819,5.819,5.819,5.819,1
20100501|2009-06-22 11:30,22,5.835,5.835,5.83,5.83,2
20100501|2009-06-22 12:00,22,5.822,5.833,5.814,5.814,10
20100501|2009-06-22 12:30,22,5.812,5.813,5.809,5.809,4
20100501|2009-06-22 13:00,22,5.815,5.839,5.81,5.839,3
20100501|2009-06-22 14:30,22,5.835,5.835,5.835,5.835,2
20100501|2009-06-22 15:00,22,5.835,5.835,5.835,5.835,1
20100501|2009-06-22 15:30,22,5.838,5.838,5.838,5.838,1
20100501|2009-06-23 08:00,23,5.838,5.838,5.817,5.817,2
20100501|2009-06-23 08:30,23,5.822,5.822,5.79,5.791,8
20100501|2009-06-23 09:00,23,5.78,5.78,5.772,5.772,2
20100501|2009-06-23 09:30,23,5.76,5.76,5.735,5.737,18
20100501|2009-06-23 10:00,23,5.735,5.763,5.735,5.763,5
20100501|2009-06-23 10:30,23,5.745,5.745,5.745,5.745,4
20100501|2009-06-23 11:00,23,5.751,5.751,5.749,5.749,2
20100501|2009-06-23 12:00,23,5.768,5.779,5.768,5.779,2
20100501|2009-06-23 12:30,23,5.78,5.78,5.78,5.78,1
20100501|2009-06-23 13:00,23,5.79,5.802,5.788,5.802,13
20100501|2009-06-23 14:00,23,5.793,5.793,5.793,5.793,2
20100501|2009-06-23 16:00,23,5.795,5.795,5.795,5.795,1
20100501|2009-06-24 08:30,24,5.743,5.743,5.743,5.743,1
20100501|2009-06-24 09:00,24,5.705,5.705,5.705,5.705,2
20100501|2009-06-24 09:30,24,5.729,5.737,5.729,5.737,4
20100501|2009-06-24 10:00,24,5.767,5.767,5.758,5.76,15
20100501|2009-06-24 11:00,24,5.74,5.74,5.74,5.74,1
20100501|2009-06-24 12:30,24,5.736,5.736,5.723,5.723,8
20100501|2009-06-24 13:00,24,5.748,5.749,5.748,5.749,2
20100501|2009-06-25 08:30,25,5.82,5.82,5.8,5.8,7
20100501|2009-06-25 09:00,25,5.809,5.812,5.803,5.806,39
20100501|2009-06-25 11:00,25,5.796,5.796,5.796,5.796,1
20100501|2009-06-25 11:30,25,5.825,5.825,5.816,5.816,27
20100501|2009-06-25 13:00,25,5.82,5.82,5.811,5.811,3
20100501|2009-06-25 14:00,25,5.839,5.839,5.839,5.839,1
20100501|2009-06-26 06:30,26,5.817,5.817,5.817,5.817,1
20100501|2009-06-26 08:00,26,5.81,5.81,5.81,5.81,0
20100501|2009-06-26 08:30,26,5.84,5.84,5.84,5.84,0
20100501|2009-06-26 09:30,26,5.85,5.851,5.85,5.851,6
20100501|2009-06-26 10:30,26,5.824,5.828,5.824,5.828,2
20100501|2009-06-26 12:30,26,5.885,5.885,5.875,5.875,12
20100501|2009-06-26 13:30,26,5.948,5.948,5.948,5.948,1
20100501|2009-06-29 06:00,29,5.895,5.895,5.895,5.895,1
20100501|2009-06-29 08:00,29,5.855,5.855,5.855,5.855,9
20100501|2009-06-29 08:30,29,5.87,5.885,5.855,5.855,10
20100501|2009-06-29 09:30,29,5.875,5.875,5.875,5.875,17
20100501|2009-06-29 10:00,29,5.875,5.888,5.875,5.888,34
20100501|2009-06-29 10:30,29,5.872,5.875,5.839,5.865,9
20100501|2009-06-29 12:30,29,5.868,5.868,5.865,5.865,4
20100501|2009-06-29 13:00,29,5.86,5.86,5.854,5.854,8
20100501|2009-06-29 14:00,29,5.861,5.861,5.861,5.861,1
20100501|2009-06-30 08:00,30,5.75,5.772,5.75,5.77,24
20100501|2009-06-30 08:30,30,5.781,5.808,5.781,5.794,8
20100501|2009-06-30 09:00,30,5.8,5.8,5.766,5.766,3
20100501|2009-06-30 10:30,30,5.775,5.777,5.775,5.777,2
20100501|2009-06-30 11:30,30,5.759,5.759,5.759,5.759,1
20100501|2009-06-30 12:00,30,5.756,5.771,5.748,5.756,12
20100501|2009-06-30 12:30,30,5.746,5.75,5.74,5.74,5
20100501|2009-06-30 14:30,30,5.77,5.77,5.77,5.77,1
20100501|2009-06-30 15:00,30,5.749,5.749,5.737,5.737,25
20100501|2009-07-01 07:00,1,5.72,5.72,5.72,5.72,30
20100501|2009-07-01 07:30,1,5.735,5.735,5.735,5.735,1
20100501|2009-07-01 08:30,1,5.757,5.795,5.74,5.795,12
20100501|2009-07-01 09:00,1,5.778,5.778,5.778,5.778,1
20100501|2009-07-01 10:00,1,5.798,5.798,5.79,5.79,2
20100501|2009-07-01 10:30,1,5.767,5.767,5.767,5.767,1
20100501|2009-07-01 11:00,1,5.78,5.78,5.767,5.767,2
20100501|2009-07-01 12:30,1,5.765,5.765,5.765,5.765,10
20100501|2009-07-01 13:00,1,5.745,5.762,5.745,5.762,2
20100501|2009-07-01 14:00,1,5.745,5.745,5.745,5.745,11
20100501|2009-07-01 14:30,1,5.743,5.75,5.743,5.75,2
20100501|2009-07-02 07:30,2,5.705,5.715,5.705,5.715,3
20100501|2009-07-02 08:00,2,5.7,5.7,5.684,5.684,27
20100501|2009-07-02 08:30,2,5.7,5.7,5.7,5.7,0
20100501|2009-07-02 09:00,2,5.704,5.708,5.704,5.708,4
20100501|2009-07-02 12:00,2,5.695,5.695,5.695,5.695,1
20100501|2009-07-02 12:30,2,5.695,5.695,5.686,5.686,17
20100501|2009-07-02 13:00,2,5.65,5.65,5.615,5.615,53
20100501|2009-07-02 13:30,2,5.631,5.631,5.631,5.631,1
20100501|2009-07-02 15:30,2,5.64,5.64,5.64,5.64,1
20100501|2009-07-05 20:30,6,5.598,5.598,5.598,5.598,1
20100501|2009-07-06 04:30,6,5.55,5.55,5.547,5.547,5
20100501|2009-07-06 05:00,6,5.547,5.547,5.547,5.547,15
20100501|2009-07-06 06:00,6,5.53,5.53,5.53,5.53,3
20100501|2009-07-06 06:30,6,5.545,5.55,5.545,5.55,5
20100501|2009-07-06 07:30,6,5.495,5.495,5.471,5.471,4
20100501|2009-07-06 08:00,6,5.479,5.479,5.465,5.465,19
20100501|2009-07-06 08:30,6,5.495,5.512,5.495,5.512,1
20100501|2009-07-06 09:00,6,5.549,5.549,5.505,5.505,6
20100501|2009-07-06 10:00,6,5.54,5.546,5.54,5.546,11
20100501|2009-07-06 10:30,6,5.55,5.565,5.55,5.565,4
20100501|2009-07-06 11:30,6,5.549,5.549,5.549,5.549,1
20100501|2009-07-06 12:30,6,5.57,5.57,5.55,5.565,18
20100501|2009-07-06 13:00,6,5.555,5.568,5.555,5.557,9
20100501|2009-07-06 14:30,6,5.553,5.553,5.553,5.553,1
20100501|2009-07-07 08:00,7,5.51,5.514,5.51,5.514,15
20100501|2009-07-07 08:30,7,5.505,5.51,5.505,5.51,37
20100501|2009-07-07 09:00,7,5.52,5.52,5.52,5.52,1
20100501|2009-07-07 09:30,7,5.529,5.529,5.52,5.52,14
20100501|2009-07-07 10:00,7,5.52,5.525,5.52,5.525,2
20100501|2009-07-07 10:30,7,5.517,5.517,5.502,5.51,9
20100501|2009-07-07 11:00,7,5.518,5.521,5.518,5.521,2
20100501|2009-07-07 11:30,7,5.507,5.515,5.507,5.515,3
20100501|2009-07-07 12:30,7,5.495,5.495,5.474,5.488,31
20100501|2009-07-07 13:00,7,5.491,5.492,5.472,5.472,10
20100501|2009-07-07 13:30,7,5.473,5.473,5.45,5.45,6
20100501|2009-07-07 14:30,7,5.44,5.44,5.44,5.44,1
20100501|2009-07-08 08:00,8,5.4,5.43,5.4,5.43,3
20100501|2009-07-08 08:30,8,5.41,5.41,5.41,5.41,1
20100501|2009-07-08 09:00,8,5.42,5.42,5.42,5.42,0
20100501|2009-07-08 09:30,8,5.405,5.405,5.405,5.405,1
20100501|2009-07-08 10:00,8,5.405,5.405,5.39,5.39,10
20100501|2009-07-08 10:30,8,5.401,5.401,5.39,5.395,15
20100501|2009-07-08 11:00,8,5.392,5.395,5.386,5.395,19
20100501|2009-07-08 11:30,8,5.396,5.396,5.394,5.394,2
20100501|2009-07-08 12:30,8,5.418,5.418,5.418,5.418,1
20100501|2009-07-08 13:00,8,5.393,5.404,5.393,5.404,2
20100501|2009-07-08 13:30,8,5.396,5.4,5.396,5.399,13
20100501|2009-07-08 14:00,8,5.398,5.398,5.398,5.398,3
20100501|2009-07-08 15:00,8,5.405,5.405,5.405,5.405,1
20100501|2009-07-08 15:30,8,5.415,5.415,5.415,5.415,1
20100501|2009-07-08 16:00,8,5.42,5.42,5.42,5.42,1
20100501|2009-07-09 08:00,9,5.434,5.434,5.434,5.434,300
20100501|2009-07-09 08:30,9,5.434,5.434,5.434,5.434,1
20100501|2009-07-09 09:00,9,5.44,5.44,5.395,5.395,15
20100501|2009-07-09 10:00,9,5.42,5.423,5.42,5.423,4
20100501|2009-07-09 10:30,9,5.409,5.409,5.409,5.409,10
20100501|2009-07-09 11:00,9,5.409,5.415,5.409,5.415,2
20100501|2009-07-09 12:00,9,5.405,5.405,5.394,5.394,29
20100501|2009-07-09 12:30,9,5.385,5.385,5.385,5.385,11
20100501|2009-07-09 13:00,9,5.41,5.41,5.403,5.403,2
20100501|2009-07-09 14:30,9,5.416,5.416,5.416,5.416,1
20100501|2009-07-10 04:00,10,5.42,5.42,5.42,5.42,1
20100501|2009-07-10 06:30,10,5.366,5.366,5.366,5.366,26
20100501|2009-07-10 07:30,10,5.37,5.37,5.37,5.37,1
20100501|2009-07-10 09:30,10,5.36,5.374,5.36,5.374,22
20100501|2009-07-10 10:00,10,5.37,5.37,5.36,5.36,6
20100501|2009-07-10 10:30,10,5.347,5.354,5.347,5.354,2
20100501|2009-07-10 11:00,10,5.34,5.34,5.34,5.34,1
20100501|2009-07-10 11:30,10,5.34,5.34,5.34,5.34,11
20100501|2009-07-10 13:00,10,5.36,5.36,5.359,5.359,19
20100501|2009-07-10 14:00,10,5.34,5.34,5.34,5.34,1
20100501|2009-07-13 07:00,13,5.31,5.31,5.31,5.31,1
20100501|2009-07-13 07:30,13,5.314,5.314,5.314,5.314,1
20100501|2009-07-13 08:00,13,5.29,5.29,5.271,5.271,10
20100501|2009-07-13 08:30,13,5.293,5.293,5.281,5.281,7
20100501|2009-07-13 09:30,13,5.25,5.25,5.25,5.25,1
20100501|2009-07-13 10:00,13,5.25,5.25,5.25,5.25,5
20100501|2009-07-13 10:30,13,5.271,5.271,5.25,5.25,4
20100501|2009-07-13 11:00,13,5.24,5.24,5.24,5.24,0
20100501|2009-07-13 11:30,13,5.259,5.259,5.259,5.259,1
20100501|2009-07-13 12:00,13,5.258,5.258,5.258,5.258,1
20100501|2009-07-13 12:30,13,5.252,5.252,5.246,5.246,16
20100501|2009-07-13 13:00,13,5.248,5.248,5.241,5.241,11
20100501|2009-07-14 09:00,14,5.311,5.311,5.304,5.304,20
20100501|2009-07-14 10:00,14,5.318,5.318,5.318,5.318,1
20100501|2009-07-14 10:30,14,5.305,5.305,5.3,5.3,22
20100501|2009-07-14 12:00,14,5.305,5.305,5.292,5.292,3
20100501|2009-07-14 12:30,14,5.324,5.324,5.324,5.324,2
20100501|2009-07-14 14:00,14,5.365,5.369,5.365,5.369,2
20100501|2009-07-15 07:30,15,5.41,5.41,5.41,5.41,1
20100501|2009-07-15 08:30,15,5.46,5.46,5.46,5.46,0
20100501|2009-07-15 09:00,15,5.354,5.354,5.354,5.354,1
20100501|2009-07-15 09:30,15,5.339,5.339,5.317,5.324,4
20100501|2009-07-15 10:00,15,5.32,5.32,5.32,5.32,1
20100501|2009-07-15 10:30,15,5.3,5.3,5.3,5.3,2
20100501|2009-07-15 11:00,15,5.264,5.264,5.264,5.264,1
20100501|2009-07-15 11:30,15,5.325,5.325,5.325,5.325,4
20100501|2009-07-15 12:00,15,5.3,5.306,5.3,5.3,7
20100501|2009-07-15 13:30,15,5.272,5.272,5.272,5.272,2
20100501|2009-07-15 14:00,15,5.273,5.273,5.273,5.273,1
20100501|2009-07-15 16:00,15,5.273,5.273,5.273,5.273,1
20100501|2009-07-16 09:00,16,5.362,5.365,5.362,5.365,2
20100501|2009-07-16 09:30,16,5.358,5.358,5.358,5.358,1
20100501|2009-07-16 10:00,16,5.42,5.44,5.42,5.44,4
20100501|2009-07-16 10:30,16,5.46,5.483,5.46,5.483,2
20100501|2009-07-16 11:30,16,5.48,5.48,5.48,5.48,1
20100501|2009-07-16 12:00,16,5.485,5.504,5.485,5.504,2
20100501|2009-07-16 13:00,16,5.51,5.51,5.51,5.51,1
20100501|2009-07-16 13:30,16,5.526,5.526,5.526,5.526,1
20100501|2009-07-17 08:30,17,5.442,5.468,5.442,5.468,10
20100501|2009-07-17 09:00,17,5.512,5.512,5.512,5.512,1
20100501|2009-07-17 09:30,17,5.52,5.524,5.5,5.5,3
20100501|2009-07-17 10:00,17,5.516,5.516,5.516,5.516,1
20100501|2009-07-17 10:30,17,5.525,5.53,5.525,5.53,5
20100501|2009-07-17 11:00,17,5.534,5.551,5.534,5.551,7
20100501|2009-07-17 11:30,17,5.542,5.542,5.542,5.542,3
20100501|2009-07-17 12:00,17,5.563,5.574,5.562,5.562,3
20100501|2009-07-17 13:00,17,5.5,5.5,5.5,5.5,1
20100501|2009-07-17 13:30,17,5.494,5.494,5.494,5.494,2
20100501|2009-07-20 08:30,20,5.51,5.51,5.51,5.51,1
20100501|2009-07-20 09:30,20,5.436,5.436,5.436,5.436,1
20100501|2009-07-20 11:30,20,5.486,5.491,5.486,5.491,3
20100501|2009-07-20 12:00,20,5.508,5.508,5.504,5.505,3
20100501|2009-07-20 12:30,20,5.505,5.514,5.505,5.512,7
20100501|2009-07-20 13:00,20,5.555,5.559,5.533,5.534,11
20100501|2009-07-21 08:00,21,5.501,5.506,5.501,5.506,6
20100501|2009-07-21 08:30,21,5.518,5.53,5.518,5.53,4
20100501|2009-07-21 09:00,21,5.561,5.561,5.561,5.561,1
20100501|2009-07-21 09:30,21,5.56,5.56,5.56,5.56,1
20100501|2009-07-21 11:00,21,5.533,5.533,5.533,5.533,2
20100501|2009-07-21 12:30,21,5.55,5.55,5.55,5.55,1
20100501|2009-07-21 14:30,21,5.56,5.56,5.56,5.56,1
20100501|2009-07-21 15:30,21,5.55,5.55,5.55,5.55,2
20100501|2009-07-22 03:00,22,5.54,5.54,5.54,5.54,1
20100501|2009-07-22 07:30,22,5.503,5.503,5.503,5.503,1
20100501|2009-07-22 08:30,22,5.532,5.544,5.532,5.544,4
20100501|2009-07-22 09:00,22,5.562,5.566,5.562,5.566,2
20100501|2009-07-22 09:30,22,5.56,5.613,5.552,5.606,23
20100501|2009-07-22 10:00,22,5.648,5.648,5.63,5.635,20
20100501|2009-07-22 10:30,22,5.66,5.66,5.635,5.635,11
20100501|2009-07-22 11:00,22,5.662,5.662,5.644,5.644,7
20100501|2009-07-22 11:30,22,5.64,5.64,5.613,5.616,7
20100501|2009-07-22 12:00,22,5.633,5.635,5.633,5.635,3
20100501|2009-07-22 12:30,22,5.61,5.615,5.61,5.615,14
20100501|2009-07-22 13:00,22,5.61,5.61,5.597,5.597,20
20100501|2009-07-23 08:30,23,5.63,5.63,5.63,5.63,3
20100501|2009-07-23 09:00,23,5.666,5.666,5.666,5.666,2
20100501|2009-07-23 09:30,23,5.577,5.577,5.577,5.577,1
20100501|2009-07-23 10:30,23,5.587,5.587,5.575,5.575,3
20100501|2009-07-23 11:30,23,5.585,5.585,5.575,5.575,180
20100501|2009-07-23 12:00,23,5.554,5.563,5.554,5.563,12
20100501|2009-07-23 13:00,23,5.541,5.545,5.541,5.545,3
20100501|2009-07-23 13:30,23,5.511,5.511,5.511,5.511,1
20100501|2009-07-23 14:00,23,5.529,5.53,5.529,5.53,3
20100501|2009-07-23 15:00,23,5.511,5.511,5.511,5.511,2
20100501|2009-07-23 20:00,24,5.54,5.54,5.54,5.54,1
20100501|2009-07-24 08:00,24,5.512,5.512,5.49,5.49,4
20100501|2009-07-24 09:30,24,5.529,5.555,5.528,5.555,16
20100501|2009-07-24 10:00,24,5.555,5.581,5.555,5.581,3
20100501|2009-07-24 10:30,24,5.581,5.61,5.581,5.61,16
20100501|2009-07-24 11:30,24,5.599,5.6,5.599,5.6,2
20100501|2009-07-24 12:30,24,5.61,5.618,5.609,5.616,8
20100501|2009-07-24 13:30,24,5.61,5.61,5.61,5.61,5
20100501|2009-07-27 08:30,27,5.56,5.56,5.551,5.551,66
20100501|2009-07-27 09:00,27,5.573,5.573,5.573,5.573,1
20100501|2009-07-27 10:00,27,5.573,5.585,5.572,5.579,132
20100501|2009-07-27 11:30,27,5.598,5.598,5.598,5.598,1
20100501|2009-07-27 13:00,27,5.59,5.59,5.59,5.59,1
20100501|2009-07-27 14:00,27,5.6,5.6,5.6,5.6,1
20100501|2009-07-27 14:30,27,5.6,5.6,5.6,5.6,1
20100501|2009-07-27 15:00,27,5.612,5.612,5.612,5.612,1
20100501|2009-07-28 08:00,28,5.567,5.567,5.567,5.567,1
20100501|2009-07-28 08:30,28,5.576,5.576,5.576,5.576,1
20100501|2009-07-28 09:00,28,5.559,5.559,5.559,5.559,1
20100501|2009-07-28 10:00,28,5.515,5.515,5.515,5.515,1
20100501|2009-07-28 10:30,28,5.5,5.5,5.489,5.489,108
20100501|2009-07-28 11:00,28,5.489,5.489,5.48,5.48,64
20100501|2009-07-29 08:00,29,5.53,5.553,5.519,5.53,4
20100501|2009-07-29 08:30,29,5.492,5.492,5.492,5.492,8
20100501|2009-07-29 09:00,29,5.481,5.481,5.481,5.481,2
20100501|2009-07-29 10:00,29,5.455,5.455,5.431,5.431,4
20100501|2009-07-29 10:30,29,5.424,5.424,5.424,5.424,3
20100501|2009-07-29 11:00,29,5.431,5.431,5.383,5.386,11
20100501|2009-07-29 11:30,29,5.39,5.39,5.39,5.39,1
20100501|2009-07-29 12:00,29,5.386,5.386,5.383,5.385,6
20100501|2009-07-29 12:30,29,5.423,5.427,5.423,5.427,2
20100501|2009-07-29 14:00,29,5.437,5.437,5.437,5.437,3
20100501|2009-07-30 08:00,30,5.452,5.452,5.45,5.45,4
20100501|2009-07-30 09:30,30,5.486,5.57,5.486,5.57,3
20100501|2009-07-30 10:00,30,5.551,5.551,5.548,5.548,15
20100501|2009-07-30 10:30,30,5.558,5.558,5.545,5.545,3
20100501|2009-07-30 11:30,30,5.571,5.578,5.571,5.578,11
20100501|2009-07-30 12:00,30,5.589,5.62,5.589,5.62,3
20100501|2009-07-30 13:00,30,5.632,5.632,5.632,5.632,1
20100501|2009-07-30 14:00,30,5.649,5.649,5.649,5.649,1
20100501|2009-07-30 14:30,30,5.632,5.632,5.63,5.63,15
20100501|2009-07-31 08:00,31,5.556,5.556,5.556,5.556,1
20100501|2009-07-31 08:30,31,5.601,5.601,5.601,5.601,1
20100501|2009-07-31 09:00,31,5.588,5.594,5.585,5.585,18
20100501|2009-07-31 09:30,31,5.594,5.594,5.581,5.581,7
20100501|2009-07-31 10:00,31,5.558,5.558,5.558,5.558,1
20100501|2009-07-31 10:30,31,5.592,5.592,5.562,5.562,3
20100501|2009-07-31 11:30,31,5.581,5.581,5.581,5.581,1
20100501|2009-07-31 12:00,31,5.585,5.585,5.585,5.585,4
20100501|2009-07-31 12:30,31,5.582,5.582,5.582,5.582,5
20100501|2009-07-31 13:30,31,5.631,5.631,5.627,5.627,2
20100501|2009-08-03 08:00,3,5.928,5.928,5.796,5.807,12
20100501|2009-08-03 08:30,3,5.817,5.817,5.81,5.81,9
20100501|2009-08-03 09:00,3,5.865,5.875,5.865,5.87,3
20100501|2009-08-03 09:30,3,5.78,5.78,5.78,5.78,2
20100501|2009-08-03 10:00,3,5.808,5.808,5.794,5.794,3
20100501|2009-08-03 11:30,3,5.855,5.855,5.855,5.855,1
20100501|2009-08-03 12:00,3,5.87,5.878,5.83,5.83,5
20100501|2009-08-03 13:00,3,5.856,5.865,5.856,5.865,2
20100501|2009-08-03 14:30,3,5.859,5.859,5.859,5.859,4
20100501|2009-08-04 07:30,4,5.777,5.777,5.777,5.777,1
20100501|2009-08-04 08:00,4,5.8,5.8,5.796,5.796,2
20100501|2009-08-04 08:30,4,5.774,5.774,5.774,5.774,1
20100501|2009-08-04 10:00,4,5.846,5.846,5.846,5.846,3
20100501|2009-08-04 10:30,4,5.885,5.885,5.885,5.885,2
20100501|2009-08-04 11:30,4,5.88,5.885,5.873,5.885,12
20100501|2009-08-04 12:30,4,5.845,5.845,5.797,5.797,4
20100501|2009-08-04 13:00,4,5.805,5.821,5.805,5.82,10
20100501|2009-08-04 14:30,4,5.845,5.845,5.845,5.845,1
20100501|2009-08-05 08:30,5,5.885,5.885,5.885,5.885,1
20100501|2009-08-05 09:00,5,5.865,5.901,5.865,5.901,77
20100501|2009-08-05 09:30,5,5.93,5.941,5.93,5.941,32
20100501|2009-08-05 10:00,5,5.935,5.935,5.935,5.935,3
20100501|2009-08-05 10:30,5,5.903,5.903,5.9,5.9,32
20100501|2009-08-05 11:00,5,5.892,5.892,5.892,5.892,6
20100501|2009-08-05 11:30,5,5.91,5.91,5.91,5.91,1
20100501|2009-08-05 12:00,5,5.913,5.914,5.913,5.914,2
20100501|2009-08-05 13:30,5,5.913,5.913,5.91,5.91,2
20100501|2009-08-06 08:00,6,5.895,5.895,5.88,5.88,3
20100501|2009-08-06 08:30,6,5.871,5.871,5.848,5.853,46
20100501|2009-08-06 09:00,6,5.84,5.84,5.822,5.823,12
20100501|2009-08-06 09:30,6,5.772,5.788,5.754,5.771,50
20100501|2009-08-06 10:00,6,5.766,5.766,5.709,5.727,9
20100501|2009-08-06 10:30,6,5.727,5.754,5.727,5.754,12
20100501|2009-08-06 11:00,6,5.734,5.734,5.734,5.734,5
20100501|2009-08-06 11:30,6,5.734,5.734,5.734,5.734,31
20100501|2009-08-06 13:00,6,5.713,5.713,5.713,5.713,5
20100501|2009-08-06 13:30,6,5.714,5.714,5.714,5.714,2
20100501|2009-08-06 14:00,6,5.714,5.714,5.714,5.714,1
20100501|2009-08-06 15:00,6,5.723,5.723,5.723,5.723,1
20100501|2009-08-07 07:30,7,5.735,5.735,5.73,5.73,3
20100501|2009-08-07 08:00,7,5.753,5.781,5.753,5.761,15
20100501|2009-08-07 10:30,7,5.724,5.724,5.724,5.724,4
20100501|2009-08-07 11:00,7,5.704,5.704,5.704,5.704,1
20100501|2009-08-07 11:30,7,5.68,5.68,5.68,5.68,1
20100501|2009-08-07 12:00,7,5.668,5.668,5.668,5.668,1
20100501|2009-08-07 12:30,7,5.66,5.66,5.649,5.649,2
20100501|2009-08-07 13:00,7,5.65,5.656,5.65,5.65,11
20100501|2009-08-07 13:30,7,5.663,5.663,5.663,5.663,1
20100501|2009-08-07 14:00,7,5.663,5.663,5.663,5.663,1
20100501|2009-08-10 07:30,10,5.67,5.692,5.67,5.692,2
20100501|2009-08-10 09:30,10,5.716,5.72,5.716,5.72,5
20100501|2009-08-10 10:00,10,5.72,5.72,5.71,5.71,4
20100501|2009-08-10 10:30,10,5.71,5.712,5.71,5.71,7
20100501|2009-08-10 11:30,10,5.69,5.69,5.69,5.69,1
20100501|2009-08-10 12:30,10,5.664,5.665,5.664,5.665,6
20100501|2009-08-10 13:00,10,5.648,5.648,5.642,5.642,9
20100501|2009-08-10 14:00,10,5.67,5.67,5.66,5.66,2
20100501|2009-08-10 14:30,10,5.664,5.664,5.664,5.664,1
20100501|2009-08-11 07:00,11,5.71,5.71,5.697,5.697,2
20100501|2009-08-11 08:00,11,5.688,5.688,5.688,5.688,1
20100501|2009-08-11 08:30,11,5.629,5.629,5.6,5.6,64
20100501|2009-08-11 09:00,11,5.63,5.64,5.63,5.64,5
20100501|2009-08-11 09:30,11,5.624,5.624,5.615,5.62,6
20100501|2009-08-11 10:00,11,5.608,5.608,5.6,5.6,10
20100501|2009-08-11 10:30,11,5.615,5.615,5.615,5.615,1
20100501|2009-08-11 11:00,11,5.619,5.619,5.619,5.619,1
20100501|2009-08-11 11:30,11,5.629,5.629,5.628,5.628,2
20100501|2009-08-11 12:00,11,5.662,5.662,5.662,5.662,1
20100501|2009-08-11 12:30,11,5.65,5.653,5.64,5.653,18
20100501|2009-08-11 13:00,11,5.645,5.645,5.61,5.61,24
20100501|2009-08-11 13:30,11,5.629,5.635,5.629,5.635,3
20100501|2009-08-11 14:00,11,5.643,5.643,5.643,5.643,1
20100501|2009-08-12 08:00,12,5.61,5.654,5.61,5.625,20
20100501|2009-08-12 08:30,12,5.652,5.663,5.652,5.663,13
20100501|2009-08-12 09:00,12,5.659,5.659,5.659,5.659,5
20100501|2009-08-12 09:30,12,5.635,5.635,5.624,5.624,10
20100501|2009-08-12 10:00,12,5.646,5.647,5.646,5.647,10
20100501|2009-08-12 10:30,12,5.625,5.625,5.625,5.625,1
20100501|2009-08-12 11:00,12,5.665,5.667,5.665,5.667,5
20100501|2009-08-12 11:30,12,5.64,5.643,5.64,5.643,68
20100501|2009-08-12 12:00,12,5.631,5.648,5.631,5.648,2
20100501|2009-08-12 12:30,12,5.643,5.654,5.643,5.654,8
20100501|2009-08-12 13:00,12,5.648,5.648,5.642,5.648,7
20100501|2009-08-12 13:30,12,5.632,5.632,5.632,5.632,1
20100501|2009-08-13 08:00,13,5.638,5.638,5.62,5.62,6
20100501|2009-08-13 08:30,13,5.611,5.626,5.608,5.614,14
20100501|2009-08-13 09:00,13,5.601,5.61,5.6,5.6,11
20100501|2009-08-13 09:30,13,5.65,5.65,5.65,5.65,1
20100501|2009-08-13 10:00,13,5.676,5.676,5.672,5.672,4
20100501|2009-08-13 10:30,13,5.645,5.645,5.645,5.645,1
20100501|2009-08-13 11:00,13,5.65,5.65,5.65,5.65,1
20100501|2009-08-13 11:30,13,5.583,5.625,5.583,5.625,3
20100501|2009-08-13 12:00,13,5.625,5.625,5.625,5.625,2
20100501|2009-08-13 12:30,13,5.63,5.638,5.63,5.632,40
20100501|2009-08-13 13:00,13,5.6,5.6,5.6,5.6,1
20100501|2009-08-13 13:30,13,5.606,5.608,5.6,5.6,17
20100501|2009-08-13 17:00,14,5.63,5.63,5.63,5.63,1
20100501|2009-08-13 20:00,14,5.63,5.63,5.63,5.63,1
20100501|2009-08-14 08:00,14,5.618,5.618,5.61,5.61,5
20100501|2009-08-14 08:30,14,5.62,5.636,5.62,5.636,2
20100501|2009-08-14 09:00,14,5.603,5.608,5.603,5.608,2
20100501|2009-08-14 09:30,14,5.58,5.597,5.58,5.58,5
20100501|2009-08-14 10:00,14,5.587,5.587,5.58,5.58,2
20100501|2009-08-14 11:00,14,5.572,5.586,5.572,5.575,10
20100501|2009-08-14 11:30,14,5.592,5.594,5.59,5.594,5
20100501|2009-08-14 12:00,14,5.574,5.575,5.574,5.575,2
20100501|2009-08-14 13:30,14,5.595,5.595,5.595,5.595,1
20100501|2009-08-14 14:30,14,5.603,5.603,5.603,5.603,1
20100501|2009-08-17 04:30,17,5.55,5.55,5.55,5.55,1
20100501|2009-08-17 05:30,17,5.5,5.5,5.5,5.5,1
20100501|2009-08-17 08:00,17,5.554,5.554,5.53,5.533,7
20100501|2009-08-17 08:30,17,5.52,5.52,5.5,5.51,15
20100501|2009-08-17 09:00,17,5.535,5.535,5.495,5.495,4
20100501|2009-08-17 09:30,17,5.511,5.511,5.504,5.504,2
20100501|2009-08-17 10:00,17,5.513,5.52,5.5,5.52,7
20100501|2009-08-17 11:00,17,5.515,5.517,5.515,5.517,3
20100501|2009-08-17 11:30,17,5.52,5.52,5.52,5.52,1
20100501|2009-08-17 12:00,17,5.504,5.504,5.504,5.504,5
20100501|2009-08-17 13:00,17,5.51,5.51,5.51,5.51,1
20100501|2009-08-17 14:30,17,5.538,5.538,5.538,5.538,1
20100501|2009-08-18 08:00,18,5.476,5.476,5.476,5.476,2
20100501|2009-08-18 08:30,18,5.448,5.448,5.448,5.448,1
20100501|2009-08-18 09:00,18,5.472,5.473,5.471,5.471,3
20100501|2009-08-18 10:00,18,5.462,5.462,5.45,5.45,6
20100501|2009-08-18 10:30,18,5.455,5.46,5.447,5.46,5
20100501|2009-08-18 11:00,18,5.46,5.46,5.46,5.46,5
20100501|2009-08-18 11:30,18,5.47,5.47,5.47,5.47,1
20100501|2009-08-18 12:30,18,5.443,5.447,5.443,5.447,17
20100501|2009-08-18 13:00,18,5.443,5.443,5.43,5.437,6
20100501|2009-08-18 13:30,18,5.441,5.445,5.441,5.445,2
20100501|2009-08-18 14:00,18,5.452,5.453,5.452,5.453,8
20100501|2009-08-18 14:30,18,5.455,5.455,5.455,5.455,2
20100501|2009-08-19 07:30,19,5.425,5.425,5.425,5.425,1
20100501|2009-08-19 08:00,19,5.423,5.423,5.422,5.422,2
20100501|2009-08-19 08:30,19,5.458,5.458,5.442,5.442,11
20100501|2009-08-19 09:00,19,5.451,5.451,5.451,5.451,1
20100501|2009-08-19 09:30,19,5.465,5.465,5.43,5.43,2
20100501|2009-08-19 10:00,19,5.44,5.44,5.426,5.43,7
20100501|2009-08-19 10:30,19,5.424,5.444,5.424,5.444,2
20100501|2009-08-19 11:00,19,5.431,5.431,5.431,5.431,5
20100501|2009-08-19 11:30,19,5.428,5.437,5.425,5.437,3
20100501|2009-08-19 12:30,19,5.44,5.445,5.44,5.445,2
20100501|2009-08-19 13:00,19,5.451,5.452,5.443,5.443,5
20100501|2009-08-19 14:00,19,5.463,5.463,5.463,5.463,1
20100501|2009-08-19 14:30,19,5.465,5.465,5.465,5.465,1
20100501|2009-08-19 16:00,19,5.463,5.463,5.463,5.463,1
20100501|2009-08-20 06:30,20,5.48,5.48,5.478,5.478,6
20100501|2009-08-20 07:30,20,5.476,5.476,5.476,5.476,1
20100501|2009-08-20 08:00,20,5.47,5.47,5.457,5.458,14
20100501|2009-08-20 08:30,20,5.453,5.46,5.453,5.456,11
20100501|2009-08-20 09:00,20,5.469,5.47,5.454,5.459,9
20100501|2009-08-20 09:30,20,5.439,5.482,5.43,5.442,26
20100501|2009-08-20 10:00,20,5.435,5.435,5.435,5.435,2
20100501|2009-08-20 10:30,20,5.432,5.432,5.432,5.432,2
20100501|2009-08-20 11:00,20,5.435,5.435,5.41,5.41,4
20100501|2009-08-20 12:00,20,5.41,5.41,5.41,5.41,1
20100501|2009-08-20 13:00,20,5.415,5.415,5.406,5.406,2
20100501|2009-08-20 14:00,20,5.4,5.4,5.4,5.4,1
20100501|2009-08-20 15:00,20,5.405,5.417,5.405,5.417,2
20100501|2009-08-21 07:30,21,5.38,5.38,5.38,5.38,1
20100501|2009-08-21 08:30,21,5.41,5.414,5.41,5.414,2
20100501|2009-08-21 09:00,21,5.439,5.439,5.434,5.434,2
20100501|2009-08-21 09:30,21,5.426,5.426,5.426,5.426,1
20100501|2009-08-21 10:00,21,5.435,5.435,5.425,5.429,9
20100501|2009-08-21 10:30,21,5.425,5.425,5.425,5.425,1
20100501|2009-08-21 11:30,21,5.422,5.446,5.422,5.446,8
20100501|2009-08-21 12:00,21,5.435,5.435,5.422,5.426,45
20100501|2009-08-21 12:30,21,5.38,5.38,5.38,5.38,1
20100501|2009-08-21 13:00,21,5.4,5.411,5.394,5.408,11
20100501|2009-08-21 13:30,21,5.403,5.424,5.396,5.4,33
20100501|2009-08-21 15:00,21,5.41,5.41,5.394,5.394,4
20100501|2009-08-21 15:30,21,5.394,5.394,5.394,5.394,2
20100501|2009-08-21 16:00,21,5.42,5.42,5.42,5.42,2
20100501|2009-08-24 08:00,24,5.42,5.457,5.41,5.457,10
20100501|2009-08-24 08:30,24,5.479,5.506,5.479,5.506,12
20100501|2009-08-24 09:00,24,5.455,5.455,5.444,5.444,6
20100501|2009-08-24 09:30,24,5.461,5.461,5.461,5.461,1
20100501|2009-08-24 10:00,24,5.458,5.458,5.458,5.458,1
20100501|2009-08-24 12:00,24,5.509,5.509,5.496,5.496,20
20100501|2009-08-24 12:30,24,5.492,5.492,5.492,5.492,1
20100501|2009-08-24 13:00,24,5.509,5.509,5.509,5.509,5
20100501|2009-08-24 13:30,24,5.512,5.512,5.512,5.512,1
20100501|2009-08-24 14:00,24,5.525,5.525,5.525,5.525,1
20100501|2009-08-24 14:30,24,5.521,5.521,5.521,5.521,1
20100501|2009-08-24 15:30,24,5.515,5.515,5.515,5.515,1
20100501|2009-08-25 01:00,25,5.48,5.48,5.48,5.48,1
20100501|2009-08-25 08:00,25,5.5,5.5,5.46,5.46,2
20100501|2009-08-25 08:30,25,5.465,5.465,5.455,5.455,2
20100501|2009-08-25 10:30,25,5.459,5.459,5.458,5.458,10
20100501|2009-08-25 11:00,25,5.46,5.46,5.46,5.46,1
20100501|2009-08-25 12:00,25,5.455,5.455,5.442,5.455,3
20100501|2009-08-25 12:30,25,5.453,5.453,5.452,5.452,4
20100501|2009-08-25 13:00,25,5.462,5.464,5.458,5.464,37
20100501|2009-08-25 13:30,25,5.469,5.477,5.469,5.477,2
20100501|2009-08-25 14:00,25,5.469,5.469,5.469,5.469,1
20100501|2009-08-26 08:30,26,5.455,5.455,5.443,5.443,1
20100501|2009-08-26 09:00,26,5.445,5.445,5.445,5.445,2
20100501|2009-08-26 10:00,26,5.453,5.453,5.44,5.443,7
20100501|2009-08-26 10:30,26,5.449,5.449,5.449,5.449,2
20100501|2009-08-26 11:00,26,5.445,5.455,5.44,5.44,15
20100501|2009-08-26 11:30,26,5.458,5.458,5.447,5.449,3
20100501|2009-08-26 13:30,26,5.484,5.484,5.484,5.484,1
20100501|2009-08-27 05:30,27,5.446,5.446,5.446,5.446,1
20100501|2009-08-27 08:00,27,5.455,5.46,5.395,5.405,44
20100501|2009-08-27 08:30,27,5.409,5.411,5.402,5.409,57
20100501|2009-08-27 09:00,27,5.416,5.416,5.416,5.416,2
20100501|2009-08-27 09:30,27,5.377,5.383,5.355,5.355,15
20100501|2009-08-27 10:00,27,5.367,5.39,5.352,5.39,10
20100501|2009-08-27 11:00,27,5.375,5.378,5.375,5.378,7
20100501|2009-08-27 11:30,27,5.391,5.391,5.391,5.391,1
20100501|2009-08-27 12:00,27,5.378,5.381,5.371,5.381,8
20100501|2009-08-27 12:30,27,5.382,5.405,5.377,5.405,54
20100501|2009-08-27 13:00,27,5.437,5.462,5.43,5.462,25
20100501|2009-08-27 13:30,27,5.458,5.458,5.458,5.458,1
20100501|2009-08-27 14:00,27,5.446,5.446,5.446,5.446,1
20100501|2009-08-27 15:30,27,5.43,5.43,5.43,5.43,1
20100501|2009-08-27 19:00,28,5.46,5.46,5.46,5.46,1
20100501|2009-08-28 07:00,28,5.385,5.385,5.385,5.385,1
20100501|2009-08-28 07:30,28,5.369,5.369,5.349,5.349,12
20100501|2009-08-28 08:00,28,5.356,5.365,5.352,5.36,13
20100501|2009-08-28 08:30,28,5.361,5.369,5.352,5.352,12
20100501|2009-08-28 09:00,28,5.344,5.358,5.344,5.358,9
20100501|2009-08-28 09:30,28,5.362,5.364,5.344,5.353,20
20100501|2009-08-28 10:00,28,5.353,5.353,5.353,5.353,4
20100501|2009-08-28 10:30,28,5.351,5.353,5.351,5.353,4
20100501|2009-08-28 11:00,28,5.362,5.362,5.36,5.36,10
20100501|2009-08-28 11:30,28,5.37,5.37,5.356,5.356,6
20100501|2009-08-28 12:00,28,5.374,5.374,5.374,5.374,1
20100501|2009-08-28 12:30,28,5.358,5.358,5.358,5.358,1
20100501|2009-08-28 13:00,28,5.376,5.38,5.353,5.353,6
20100501|2009-08-28 13:30,28,5.352,5.365,5.352,5.365,9
20100501|2009-08-28 14:00,28,5.365,5.365,5.365,5.365,1
20100501|2009-08-28 14:30,28,5.36,5.36,5.35,5.35,7
20100501|2009-08-31 07:30,31,5.29,5.29,5.29,5.29,4
20100501|2009-08-31 08:00,31,5.251,5.275,5.25,5.275,13
20100501|2009-08-31 08:30,31,5.28,5.281,5.265,5.27,37
20100501|2009-08-31 09:00,31,5.286,5.288,5.264,5.264,10
20100501|2009-08-31 09:30,31,5.267,5.295,5.267,5.284,13
20100501|2009-08-31 10:00,31,5.281,5.281,5.281,5.281,1
20100501|2009-08-31 11:00,31,5.282,5.282,5.282,5.282,1
20100501|2009-08-31 12:30,31,5.255,5.261,5.255,5.261,14
20100501|2009-08-31 13:00,31,5.267,5.27,5.253,5.266,15
20100501|2009-08-31 13:30,31,5.262,5.271,5.262,5.271,13
20100501|2009-08-31 14:30,31,5.268,5.268,5.268,5.268,1
20100501|2009-09-01 08:00,1,5.241,5.241,5.227,5.238,5
20100501|2009-09-01 08:30,1,5.244,5.246,5.237,5.237,8
20100501|2009-09-01 09:30,1,5.266,5.266,5.245,5.245,6
20100501|2009-09-01 10:00,1,5.252,5.252,5.18,5.189,60
20100501|2009-09-01 10:30,1,5.174,5.174,5.163,5.17,13
20100501|2009-09-01 11:00,1,5.17,5.175,5.17,5.174,10
20100501|2009-09-01 11:30,1,5.174,5.174,5.174,5.174,1
20100501|2009-09-01 12:30,1,5.169,5.174,5.169,5.174,7
20100501|2009-09-01 13:00,1,5.156,5.156,5.14,5.144,14
20100501|2009-09-01 13:30,1,5.142,5.142,5.142,5.142,1
20100501|2009-09-01 14:00,1,5.142,5.142,5.14,5.142,19
20100501|2009-09-01 14:30,1,5.14,5.142,5.14,5.142,22
20100501|2009-09-01 15:00,1,5.136,5.136,5.135,5.135,17
20100501|2009-09-01 15:30,1,5.144,5.144,5.144,5.144,1
20100501|2009-09-02 08:00,2,5.135,5.153,5.13,5.145,20
20100501|2009-09-02 08:30,2,5.152,5.18,5.151,5.151,13
20100501|2009-09-02 09:00,2,5.158,5.171,5.155,5.155,37
20100501|2009-09-02 09:30,2,5.157,5.167,5.157,5.167,6
20100501|2009-09-02 10:00,2,5.169,5.176,5.169,5.176,2
20100501|2009-09-02 10:30,2,5.156,5.156,5.125,5.125,12
20100501|2009-09-02 11:00,2,5.134,5.136,5.134,5.136,2
20100501|2009-09-02 12:00,2,5.12,5.126,5.12,5.126,9
20100501|2009-09-02 12:30,2,5.133,5.133,5.133,5.133,1
20100501|2009-09-02 13:00,2,5.135,5.135,5.106,5.108,6
20100501|2009-09-02 13:30,2,5.105,5.105,5.099,5.099,3
20100501|2009-09-02 14:00,2,5.106,5.106,5.104,5.104,5
20100501|2009-09-02 14:30,2,5.096,5.096,5.096,5.096,2
20100501|2009-09-03 07:30,3,5.11,5.113,5.11,5.113,7
20100501|2009-09-03 08:00,3,5.126,5.126,5.126,5.126,1
20100501|2009-09-03 08:30,3,5.145,5.145,5.129,5.129,3
20100501|2009-09-03 09:00,3,5.1,5.1,5.1,5.1,1
20100501|2009-09-03 09:30,3,5.07,5.081,5.064,5.064,10
20100501|2009-09-03 10:00,3,5.05,5.05,5.012,5.012,5
20100501|2009-09-03 11:00,3,5.024,5.024,5.018,5.018,13
20100501|2009-09-03 11:30,3,5.011,5.011,4.995,4.995,6
20100501|2009-09-03 12:00,3,4.994,5.01,4.994,5.007,27
20100501|2009-09-03 12:30,3,4.995,4.995,4.995,4.995,1
20100501|2009-09-03 13:00,3,4.999,4.999,4.965,4.971,34
20100501|2009-09-03 13:30,3,4.975,4.975,4.963,4.963,6
20100501|2009-09-03 14:30,3,4.96,4.96,4.96,4.96,1
20100501|2009-09-03 15:30,3,4.965,4.965,4.965,4.965,1
20100501|2009-09-04 07:00,4,4.869,4.892,4.869,4.892,2
20100501|2009-09-04 07:30,4,4.881,4.881,4.881,4.881,1
20100501|2009-09-04 08:00,4,4.872,4.875,4.872,4.875,23
20100501|2009-09-04 08:30,4,4.9,4.9,4.89,4.89,1
20100501|2009-09-04 09:30,4,4.91,4.91,4.89,4.89,93
20100501|2009-09-04 10:00,4,4.893,4.903,4.887,4.903,26
20100501|2009-09-04 10:30,4,4.891,4.891,4.89,4.89,8
20100501|2009-09-04 11:00,4,4.901,4.901,4.901,4.901,2
20100501|2009-09-04 11:30,4,4.911,4.911,4.908,4.908,48
20100501|2009-09-04 12:00,4,4.891,4.905,4.891,4.905,13
20100501|2009-09-04 12:30,4,4.906,4.906,4.901,4.901,6
20100501|2009-09-04 13:00,4,4.903,4.939,4.901,4.939,6
20100501|2009-09-08 07:30,8,5.064,5.085,5.064,5.085,2
20100501|2009-09-08 08:00,8,5.042,5.042,5.006,5.025,5
20100501|2009-09-08 08:30,8,5.015,5.015,4.984,4.998,25
20100501|2009-09-08 09:00,8,4.986,4.986,4.986,4.986,5
20100501|2009-09-08 09:30,8,5.015,5.042,5.015,5.042,13
20100501|2009-09-08 10:00,8,5.019,5.026,5.019,5.026,15
20100501|2009-09-08 10:30,8,5.037,5.037,5.037,5.037,3
20100501|2009-09-08 11:00,8,5.035,5.035,5.035,5.035,1
20100501|2009-09-08 12:00,8,5.05,5.05,5.032,5.032,3
20100501|2009-09-08 12:30,8,5.012,5.012,5.012,5.012,1
20100501|2009-09-08 13:00,8,5.028,5.028,5.013,5.013,2
20100501|2009-09-08 13:30,8,5.035,5.035,5.035,5.035,1
20100501|2009-09-09 08:00,9,5.088,5.11,5.088,5.11,4
20100501|2009-09-09 08:30,9,5.12,5.12,5.09,5.09,6
20100501|2009-09-09 09:00,9,5.125,5.155,5.125,5.145,4
20100501|2009-09-09 10:00,9,5.139,5.139,5.135,5.135,16
20100501|2009-09-09 10:30,9,5.132,5.143,5.132,5.143,2
20100501|2009-09-09 11:00,9,5.15,5.156,5.15,5.156,10
20100501|2009-09-09 11:30,9,5.137,5.143,5.137,5.142,8
20100501|2009-09-09 12:00,9,5.14,5.14,5.14,5.14,1
20100501|2009-09-09 12:30,9,5.127,5.133,5.11,5.11,40
20100501|2009-09-09 13:00,9,5.11,5.11,5.095,5.095,16
20100501|2009-09-09 13:30,9,5.064,5.064,5.064,5.064,1
20100501|2009-09-09 14:00,9,5.055,5.055,5.055,5.055,4
20100501|2009-09-09 15:30,9,5.061,5.061,5.061,5.061,21
20100501|2009-09-10 08:00,10,5.063,5.063,5.04,5.045,36
20100501|2009-09-10 08:30,10,5.043,5.044,5.005,5.005,23
20100501|2009-09-10 09:00,10,5.008,5.008,5.008,5.008,1
20100501|2009-09-10 09:30,10,5.076,5.076,5.076,5.076,1
20100501|2009-09-10 10:00,10,5.121,5.15,5.121,5.15,11
20100501|2009-09-10 10:30,10,5.143,5.168,5.143,5.168,3
20100501|2009-09-10 11:00,10,5.18,5.18,5.154,5.164,5
20100501|2009-09-10 11:30,10,5.19,5.19,5.19,5.19,3
20100501|2009-09-10 12:30,10,5.212,5.28,5.211,5.27,16
20100501|2009-09-10 13:00,10,5.276,5.335,5.276,5.335,11
20100501|2009-09-10 13:30,10,5.349,5.374,5.349,5.374,17
20100501|2009-09-10 14:00,10,5.366,5.366,5.366,5.366,1
20100501|2009-09-11 07:30,11,5.36,5.364,5.34,5.364,33
20100501|2009-09-11 08:00,11,5.37,5.493,5.369,5.49,57
20100501|2009-09-11 08:30,11,5.436,5.454,5.404,5.454,20
20100501|2009-09-11 09:00,11,5.413,5.45,5.413,5.45,4
20100501|2009-09-11 09:30,11,5.426,5.452,5.426,5.444,14
20100501|2009-09-11 10:00,11,5.46,5.477,5.46,5.47,21
20100501|2009-09-11 10:30,11,5.442,5.442,5.442,5.442,1
20100501|2009-09-11 11:00,11,5.401,5.405,5.401,5.405,6
20100501|2009-09-11 11:30,11,5.314,5.314,5.304,5.304,33
20100501|2009-09-11 12:00,11,5.234,5.234,5.234,5.234,1
20100501|2009-09-11 12:30,11,5.239,5.239,5.239,5.239,11
20100501|2009-09-11 13:00,11,5.199,5.199,5.177,5.177,3
20100501|2009-09-11 13:30,11,5.213,5.213,5.213,5.213,3
20100501|2009-09-11 14:00,11,5.212,5.212,5.212,5.212,1
20100501|2009-09-11 15:30,11,5.225,5.225,5.225,5.225,1
20100501|2009-09-14 03:00,14,5.25,5.25,5.25,5.25,3
20100501|2009-09-14 04:30,14,5.222,5.222,5.222,5.222,1
20100501|2009-09-14 05:00,14,5.21,5.21,5.21,5.21,3
20100501|2009-09-14 05:30,14,5.21,5.21,5.21,5.21,4
20100501|2009-09-14 06:00,14,5.21,5.21,5.21,5.21,20
20100501|2009-09-14 06:30,14,5.21,5.21,5.21,5.21,14
20100501|2009-09-14 08:00,14,5.22,5.287,5.22,5.287,11
20100501|2009-09-14 08:30,14,5.405,5.405,5.317,5.317,7
20100501|2009-09-14 09:00,14,5.33,5.37,5.33,5.37,36
20100501|2009-09-14 09:30,14,5.388,5.388,5.364,5.364,5
20100501|2009-09-14 10:00,14,5.372,5.405,5.367,5.367,40
20100501|2009-09-14 10:30,14,5.34,5.381,5.34,5.38,6
20100501|2009-09-14 11:00,14,5.385,5.385,5.312,5.312,16
20100501|2009-09-14 12:00,14,5.32,5.32,5.32,5.32,1
20100501|2009-09-14 13:00,14,5.331,5.332,5.331,5.332,4
20100501|2009-09-14 13:30,14,5.375,5.405,5.375,5.405,16
20100501|2009-09-14 14:00,14,5.414,5.414,5.414,5.414,1
20100501|2009-09-14 15:30,14,5.429,5.429,5.427,5.427,2
20100501|2009-09-15 05:30,15,5.475,5.475,5.475,5.475,1
20100501|2009-09-15 06:30,15,5.452,5.452,5.452,5.452,5
20100501|2009-09-15 07:00,15,5.47,5.47,5.47,5.47,5
20100501|2009-09-15 07:30,15,5.452,5.452,5.452,5.452,1
20100501|2009-09-15 08:00,15,5.402,5.402,5.402,5.402,1
20100501|2009-09-15 08:30,15,5.417,5.417,5.379,5.379,13
20100501|2009-09-15 09:00,15,5.37,5.37,5.325,5.325,5
20100501|2009-09-15 09:30,15,5.302,5.342,5.302,5.332,18
20100501|2009-09-15 10:00,15,5.31,5.31,5.31,5.31,2
20100501|2009-09-15 10:30,15,5.363,5.403,5.35,5.394,32
20100501|2009-09-15 11:00,15,5.38,5.391,5.38,5.39,45
20100501|2009-09-15 12:00,15,5.41,5.42,5.41,5.415,27
20100501|2009-09-15 12:30,15,5.335,5.335,5.335,5.335,1
20100501|2009-09-15 13:00,15,5.32,5.327,5.316,5.327,3
20100501|2009-09-15 13:30,15,5.327,5.327,5.327,5.327,1
20100501|2009-09-15 15:00,15,5.343,5.343,5.343,5.343,1
20100501|2009-09-16 03:00,16,5.41,5.41,5.41,5.41,1
20100501|2009-09-16 07:30,16,5.42,5.42,5.4,5.4,19
20100501|2009-09-16 08:00,16,5.42,5.423,5.416,5.416,3
20100501|2009-09-16 08:30,16,5.398,5.398,5.39,5.39,31
20100501|2009-09-16 09:00,16,5.409,5.409,5.409,5.409,1
20100501|2009-09-16 09:30,16,5.447,5.447,5.41,5.42,14
20100501|2009-09-16 10:30,16,5.428,5.439,5.427,5.427,20
20100501|2009-09-16 11:00,16,5.471,5.514,5.471,5.489,36
20100501|2009-09-16 12:00,16,5.506,5.506,5.499,5.503,10
20100501|2009-09-16 12:30,16,5.45,5.459,5.43,5.459,151
20100501|2009-09-16 13:00,16,5.566,5.602,5.566,5.601,258
20100501|2009-09-16 13:30,16,5.62,5.63,5.606,5.63,31
20100501|2009-09-16 14:00,16,5.62,5.62,5.62,5.62,1
20100501|2009-09-16 14:30,16,5.62,5.62,5.62,5.62,2
20100501|2009-09-16 19:30,17,5.62,5.62,5.62,5.62,10
20100501|2009-09-17 06:00,17,5.62,5.62,5.62,5.62,2
20100501|2009-09-17 06:30,17,5.62,5.622,5.62,5.622,39
20100501|2009-09-17 07:30,17,5.603,5.603,5.603,5.603,1
20100501|2009-09-17 08:00,17,5.54,5.541,5.526,5.534,22
20100501|2009-09-17 08:30,17,5.497,5.544,5.496,5.54,42
20100501|2009-09-17 09:00,17,5.54,5.55,5.527,5.55,9
20100501|2009-09-17 09:30,17,5.563,5.655,5.54,5.54,28
20100501|2009-09-17 10:00,17,5.499,5.545,5.492,5.545,14
20100501|2009-09-17 10:30,17,5.49,5.49,5.49,5.49,1
20100501|2009-09-17 11:30,17,5.553,5.553,5.553,5.553,1
20100501|2009-09-17 12:00,17,5.476,5.476,5.473,5.474,8
20100501|2009-09-17 12:30,17,5.533,5.533,5.529,5.529,4
20100501|2009-09-17 13:00,17,5.516,5.516,5.421,5.421,8
20100501|2009-09-17 15:30,17,5.443,5.443,5.438,5.441,8
20100501|2009-09-18 07:00,18,5.485,5.485,5.485,5.485,1
20100501|2009-09-18 08:30,18,5.471,5.471,5.454,5.454,12
20100501|2009-09-18 09:00,18,5.463,5.463,5.445,5.445,12
20100501|2009-09-18 09:30,18,5.459,5.459,5.459,5.459,1
20100501|2009-09-18 10:00,18,5.477,5.477,5.47,5.47,34
20100501|2009-09-18 10:30,18,5.47,5.47,5.47,5.47,20
20100501|2009-09-18 11:00,18,5.519,5.519,5.519,5.519,1
20100501|2009-09-18 12:00,18,5.511,5.511,5.511,5.511,1
20100501|2009-09-18 12:30,18,5.553,5.574,5.552,5.574,16
20100501|2009-09-18 13:00,18,5.597,5.613,5.592,5.613,4
20100501|2009-09-18 13:30,18,5.596,5.602,5.593,5.601,8
20100501|2009-09-18 15:00,18,5.562,5.562,5.562,5.562,1
20100501|2009-09-20 19:00,21,5.567,5.567,5.567,5.567,5
20100501|2009-09-21 03:30,21,5.545,5.545,5.545,5.545,2
20100501|2009-09-21 07:00,21,5.561,5.561,5.561,5.561,1
20100501|2009-09-21 07:30,21,5.559,5.559,5.556,5.556,19
20100501|2009-09-21 08:00,21,5.556,5.556,5.525,5.53,27
20100501|2009-09-21 08:30,21,5.5,5.5,5.5,5.5,1
20100501|2009-09-21 09:00,21,5.509,5.509,5.506,5.506,4
20100501|2009-09-21 09:30,21,5.556,5.563,5.514,5.514,30
20100501|2009-09-21 10:00,21,5.521,5.521,5.521,5.521,1
20100501|2009-09-21 10:30,21,5.561,5.572,5.561,5.571,15
20100501|2009-09-21 11:30,21,5.552,5.579,5.549,5.576,12
20100501|2009-09-21 12:00,21,5.54,5.54,5.53,5.53,10
20100501|2009-09-21 12:30,21,5.543,5.545,5.52,5.545,3
20100501|2009-09-21 13:00,21,5.475,5.475,5.475,5.475,1
20100501|2009-09-21 13:30,21,5.462,5.462,5.462,5.462,6
20100501|2009-09-22 07:30,22,5.554,5.554,5.554,5.554,1
20100501|2009-09-22 08:00,22,5.549,5.549,5.525,5.525,4
20100501|2009-09-22 08:30,22,5.522,5.522,5.467,5.467,5
20100501|2009-09-22 09:00,22,5.469,5.469,5.469,5.469,1
20100501|2009-09-22 09:30,22,5.445,5.472,5.445,5.458,19
20100501|2009-09-22 10:30,22,5.483,5.483,5.483,5.483,1
20100501|2009-09-22 11:00,22,5.515,5.532,5.515,5.532,2
20100501|2009-09-22 11:30,22,5.517,5.517,5.512,5.515,5
20100501|2009-09-22 12:00,22,5.5,5.502,5.5,5.502,4
20100501|2009-09-22 12:30,22,5.511,5.512,5.496,5.496,16
20100501|2009-09-22 13:00,22,5.516,5.53,5.516,5.53,4
20100501|2009-09-22 13:30,22,5.565,5.565,5.565,5.565,1
20100501|2009-09-22 15:00,22,5.585,5.585,5.585,5.585,1
20100501|2009-09-23 07:30,23,5.655,5.67,5.655,5.67,2
20100501|2009-09-23 08:30,23,5.665,5.665,5.65,5.65,1
20100501|2009-09-23 09:00,23,5.655,5.695,5.655,5.695,12
20100501|2009-09-23 09:30,23,5.672,5.672,5.672,5.672,3
20100501|2009-09-23 10:00,23,5.655,5.656,5.655,5.656,10
20100501|2009-09-23 10:30,23,5.651,5.658,5.651,5.658,17
20100501|2009-09-23 11:00,23,5.672,5.675,5.672,5.675,2
20100501|2009-09-23 11:30,23,5.68,5.695,5.68,5.695,6
20100501|2009-09-23 12:00,23,5.716,5.732,5.698,5.732,18
20100501|2009-09-23 12:30,23,5.721,5.74,5.721,5.721,8
20100501|2009-09-23 13:00,23,5.73,5.735,5.711,5.735,138
20100501|2009-09-23 13:30,23,5.735,5.74,5.73,5.731,39
20100501|2009-09-23 14:00,23,5.74,5.74,5.725,5.725,8
20100501|2009-09-23 14:30,23,5.717,5.717,5.704,5.704,2
20100501|2009-09-24 07:00,24,5.742,5.742,5.729,5.729,2
20100501|2009-09-24 07:30,24,5.72,5.72,5.72,5.72,1
20100501|2009-09-24 08:00,24,5.75,5.75,5.73,5.735,7
20100501|2009-09-24 08:30,24,5.722,5.722,5.722,5.722,1
20100501|2009-09-24 09:30,24,5.734,5.774,5.734,5.766,26
20100501|2009-09-24 10:00,24,5.754,5.762,5.754,5.762,10
20100501|2009-09-24 10:30,24,5.748,5.748,5.735,5.735,7
20100501|2009-09-24 11:00,24,5.733,5.733,5.732,5.732,6
20100501|2009-09-24 11:30,24,5.75,5.762,5.75,5.762,1
20100501|2009-09-24 12:00,24,5.797,5.835,5.789,5.831,73
20100501|2009-09-24 12:30,24,5.856,5.856,5.856,5.856,1
20100501|2009-09-24 13:00,24,5.852,5.852,5.844,5.844,8
20100501|2009-09-24 13:30,24,5.853,5.853,5.845,5.848,3
20100501|2009-09-24 14:30,24,5.83,5.83,5.83,5.83,1
20100501|2009-09-25 07:30,25,5.906,5.906,5.906,5.906,1
20100501|2009-09-25 08:00,25,5.906,5.906,5.89,5.89,2
20100501|2009-09-25 08:30,25,5.882,5.882,5.848,5.861,53
20100501|2009-09-25 09:00,25,5.89,5.89,5.87,5.87,101
20100501|2009-09-25 09:30,25,5.86,5.86,5.85,5.85,55
20100501|2009-09-25 10:00,25,5.792,5.792,5.78,5.785,46
20100501|2009-09-25 10:30,25,5.814,5.814,5.78,5.791,10
20100501|2009-09-25 11:00,25,5.789,5.82,5.781,5.781,43
20100501|2009-09-25 11:30,25,5.8,5.801,5.8,5.8,28
20100501|2009-09-25 12:00,25,5.788,5.788,5.788,5.788,1
20100501|2009-09-25 12:30,25,5.816,5.848,5.816,5.846,22
20100501|2009-09-25 13:00,25,5.865,5.91,5.865,5.901,271
20100501|2009-09-25 13:30,25,5.903,5.903,5.903,5.903,1
20100501|2009-09-25 14:00,25,5.894,5.91,5.894,5.91,2
20100501|2009-09-25 14:30,25,5.912,5.912,5.912,5.912,1
20100501|2009-09-25 15:30,25,5.907,5.907,5.9,5.9,2
20100501|2009-09-27 20:00,28,5.915,5.915,5.915,5.915,10
20100501|2009-09-27 20:30,28,5.925,5.925,5.925,5.925,10
20100501|2009-09-28 07:30,28,5.906,5.906,5.906,5.906,1
20100501|2009-09-28 08:00,28,5.898,5.91,5.891,5.9,83
20100501|2009-09-28 08:30,28,5.875,5.875,5.858,5.858,2
20100501|2009-09-28 09:00,28,5.834,5.846,5.834,5.844,8
20100501|2009-09-28 10:00,28,5.828,5.828,5.828,5.828,1
20100501|2009-09-28 10:30,28,5.853,5.854,5.85,5.851,34
20100501|2009-09-28 11:00,28,5.859,5.866,5.848,5.848,6
20100501|2009-09-28 11:30,28,5.859,5.859,5.846,5.846,2
20100501|2009-09-28 12:00,28,5.82,5.82,5.82,5.82,2
20100501|2009-09-28 12:30,28,5.827,5.827,5.827,5.827,1
20100501|2009-09-28 13:00,28,5.86,5.89,5.86,5.867,27
20100501|2009-09-28 13:30,28,5.883,5.883,5.868,5.868,4
20100501|2009-09-28 14:00,28,5.881,5.881,5.881,5.881,1
20100501|2009-09-29 08:00,29,5.758,5.758,5.725,5.725,3
20100501|2009-09-29 08:30,29,5.736,5.775,5.736,5.752,16
20100501|2009-09-29 09:00,29,5.74,5.789,5.74,5.786,7
20100501|2009-09-29 09:30,29,5.862,5.902,5.856,5.902,6
20100501|2009-09-29 10:00,29,5.941,5.941,5.935,5.935,2
20100501|2009-09-29 10:30,29,5.902,5.902,5.884,5.901,90
20100501|2009-09-29 11:00,29,5.945,5.945,5.945,5.945,1
20100501|2009-09-29 11:30,29,5.93,5.941,5.93,5.941,11
20100501|2009-09-29 12:00,29,5.955,5.966,5.955,5.957,9
20100501|2009-09-29 12:30,29,5.953,5.953,5.953,5.953,1
20100501|2009-09-29 13:00,29,5.956,5.956,5.906,5.945,5
20100501|2009-09-29 13:30,29,5.922,5.922,5.907,5.907,2
20100501|2009-09-29 14:00,29,5.927,5.927,5.925,5.925,7
20100501|2009-09-29 14:30,29,5.925,5.925,5.925,5.925,14
20100501|2009-09-29 15:00,29,5.905,5.905,5.905,5.905,1
20100501|2009-09-30 03:00,30,5.952,5.952,5.952,5.952,1
20100501|2009-09-30 08:00,30,5.869,5.925,5.869,5.925,5
20100501|2009-09-30 09:00,30,5.896,5.896,5.875,5.875,5
20100501|2009-09-30 09:30,30,5.87,5.87,5.87,5.87,1
20100501|2009-09-30 10:30,30,5.967,5.976,5.96,5.966,31
20100501|2009-09-30 11:00,30,5.939,5.95,5.935,5.95,4
20100501|2009-09-30 11:30,30,5.952,5.952,5.952,5.952,1
20100501|2009-09-30 12:00,30,5.935,5.935,5.905,5.914,105
20100501|2009-09-30 12:30,30,5.925,5.938,5.925,5.938,2
20100501|2009-09-30 13:00,30,5.934,5.95,5.93,5.95,93
20100501|2009-09-30 13:30,30,5.95,5.95,5.94,5.95,143
20100501|2009-09-30 14:00,30,5.94,5.94,5.94,5.94,2
20100501|2009-09-30 14:30,30,5.924,5.924,5.924,5.924,3
20100501|2009-10-01 07:30,1,5.824,5.824,5.824,5.824,1
20100501|2009-10-01 08:00,1,5.734,5.734,5.69,5.728,39
20100501|2009-10-01 08:30,1,5.757,5.778,5.757,5.775,53
20100501|2009-10-01 09:00,1,5.775,5.781,5.77,5.781,69
20100501|2009-10-01 09:30,1,5.722,5.73,5.706,5.706,14
20100501|2009-10-01 10:00,1,5.714,5.714,5.672,5.687,13
20100501|2009-10-01 10:30,1,5.71,5.71,5.685,5.689,9
20100501|2009-10-01 11:00,1,5.677,5.688,5.677,5.688,3
20100501|2009-10-01 11:30,1,5.72,5.75,5.72,5.742,10
20100501|2009-10-01 12:30,1,5.702,5.705,5.702,5.705,5
20100501|2009-10-01 13:00,1,5.69,5.71,5.69,5.71,3
20100501|2009-10-02 07:00,2,5.619,5.619,5.619,5.619,5
20100501|2009-10-02 07:30,2,5.598,5.626,5.598,5.626,2
20100501|2009-10-02 08:00,2,5.668,5.74,5.668,5.734,19
20100501|2009-10-02 08:30,2,5.738,5.798,5.719,5.798,5
20100501|2009-10-02 09:00,2,5.776,5.843,5.776,5.782,21
20100501|2009-10-02 09:30,2,5.786,5.79,5.785,5.79,15
20100501|2009-10-02 10:00,2,5.785,5.785,5.767,5.785,12
20100501|2009-10-02 10:30,2,5.792,5.803,5.792,5.803,3
20100501|2009-10-02 11:00,2,5.79,5.793,5.767,5.767,11
20100501|2009-10-02 11:30,2,5.781,5.781,5.762,5.767,6
20100501|2009-10-02 12:00,2,5.783,5.785,5.783,5.785,7
20100501|2009-10-02 12:30,2,5.788,5.81,5.788,5.81,21
20100501|2009-10-02 13:00,2,5.823,5.839,5.81,5.839,20
20100501|2009-10-02 13:30,2,5.834,5.834,5.834,5.834,1
20100501|2009-10-02 14:00,2,5.834,5.834,5.83,5.832,12
20100501|2009-10-02 14:30,2,5.825,5.825,5.825,5.825,1
20100501|2009-10-02 15:00,2,5.84,5.84,5.84,5.84,1
20100501|2009-10-02 15:30,2,5.832,5.832,5.832,5.832,1
20100501|2009-10-05 04:30,5,5.819,5.819,5.819,5.819,1
20100501|2009-10-05 07:30,5,5.835,5.835,5.835,5.835,3
20100501|2009-10-05 08:00,5,5.866,5.883,5.866,5.883,6
20100501|2009-10-05 08:30,5,5.901,5.952,5.901,5.94,22
20100501|2009-10-05 09:00,5,5.937,5.941,5.905,5.916,55
20100501|2009-10-05 09:30,5,5.939,5.967,5.939,5.957,24
20100501|2009-10-05 10:00,5,5.979,5.997,5.96,5.99,211
20100501|2009-10-05 10:30,5,5.989,5.99,5.965,5.981,75
20100501|2009-10-05 11:00,5,5.947,5.947,5.9,5.9,44
20100501|2009-10-05 11:30,5,5.892,5.9,5.891,5.899,20
20100501|2009-10-05 13:00,5,5.927,5.933,5.927,5.933,8
20100501|2009-10-05 13:30,5,5.945,5.956,5.945,5.954,27
20100501|2009-10-05 14:00,5,5.954,5.954,5.952,5.952,16
20100501|2009-10-05 14:30,5,5.955,5.963,5.955,5.963,5
20100501|2009-10-06 07:30,6,6.02,6.03,6.02,6.03,2
20100501|2009-10-06 08:00,6,5.947,5.947,5.947,5.947,20
20100501|2009-10-06 08:30,6,5.965,5.97,5.965,5.965,4
20100501|2009-10-06 09:00,6,5.911,5.945,5.911,5.928,5
20100501|2009-10-06 09:30,6,5.911,5.931,5.911,5.914,13
20100501|2009-10-06 10:00,6,5.957,5.972,5.952,5.972,15
20100501|2009-10-06 10:30,6,5.96,5.981,5.96,5.97,10
20100501|2009-10-06 11:00,6,5.957,5.957,5.945,5.945,2
20100501|2009-10-06 11:30,6,5.936,5.936,5.936,5.936,1
20100501|2009-10-06 12:00,6,5.898,5.898,5.869,5.892,23
20100501|2009-10-06 12:30,6,5.864,5.872,5.83,5.845,19
20100501|2009-10-06 13:00,6,5.813,5.87,5.813,5.87,5
20100501|2009-10-06 13:30,6,5.863,5.865,5.855,5.855,4
20100501|2009-10-06 14:00,6,5.865,5.871,5.865,5.871,2
20100501|2009-10-07 07:30,7,5.935,5.935,5.935,5.935,1
20100501|2009-10-07 08:00,7,5.96,5.985,5.96,5.985,32
20100501|2009-10-07 08:30,7,5.96,5.96,5.938,5.938,6
20100501|2009-10-07 09:00,7,5.965,5.97,5.961,5.961,6
20100501|2009-10-07 09:30,7,5.932,5.94,5.932,5.94,162
20100501|2009-10-07 10:30,7,5.94,5.94,5.94,5.94,3
20100501|2009-10-07 11:00,7,5.957,5.957,5.956,5.956,7
20100501|2009-10-07 12:00,7,5.914,5.914,5.893,5.895,5
20100501|2009-10-07 12:30,7,5.888,5.888,5.885,5.885,6
20100501|2009-10-07 13:00,7,5.931,5.94,5.929,5.94,3
20100501|2009-10-07 13:30,7,5.939,5.939,5.939,5.939,1
20100501|2009-10-07 15:00,7,5.943,5.943,5.943,5.943,1
20100501|2009-10-08 07:00,8,6.013,6.013,6.013,6.013,1
20100501|2009-10-08 07:30,8,6.005,6.005,6.005,6.005,1
20100501|2009-10-08 08:30,8,5.964,5.964,5.94,5.94,3
20100501|2009-10-08 09:00,8,5.94,5.94,5.912,5.912,4
20100501|2009-10-08 09:30,8,5.962,6.03,5.962,6.01,17
20100501|2009-10-08 10:00,8,6.03,6.03,6.01,6.01,28
20100501|2009-10-08 10:30,8,6.01,6.01,5.974,5.976,15
20100501|2009-10-08 11:00,8,5.965,6.014,5.965,6.014,2
20100501|2009-10-08 11:30,8,6.015,6.015,6.015,6.015,1
20100501|2009-10-08 12:00,8,6.03,6.03,6.02,6.02,2
20100501|2009-10-08 12:30,8,6.048,6.048,6.002,6.002,34
20100501|2009-10-08 13:30,8,6,6,6,6,1
20100501|2009-10-08 14:00,8,6.008,6.01,6.008,6.01,14
20100501|2009-10-08 14:30,8,6.01,6.01,6.01,6.01,7
20100501|2009-10-08 15:00,8,6.01,6.01,6.01,6.01,12
20100501|2009-10-08 15:30,8,6.02,6.02,6.02,6.02,3
20100501|2009-10-12 07:30,12,5.935,5.935,5.935,5.935,1
20100501|2009-10-12 08:30,12,5.972,5.992,5.972,5.976,3
20100501|2009-10-12 09:00,12,6,6.007,6,6.007,2
20100501|2009-10-12 09:30,12,6.02,6.02,6.02,6.02,1
20100501|2009-10-12 10:00,12,6.024,6.024,6.024,6.024,7
20100501|2009-10-12 10:30,12,6.012,6.012,6.012,6.012,1
20100501|2009-10-12 11:00,12,6.04,6.04,6.04,6.04,1
20100501|2009-10-12 11:30,12,6.036,6.036,6.03,6.03,15
20100501|2009-10-12 13:00,12,6.07,6.07,6.04,6.04,18
20100501|2009-10-12 14:30,12,6.022,6.022,6.02,6.02,6
20100501|2009-10-12 16:00,12,6.015,6.015,6.015,6.015,3
20100501|2009-10-13 08:00,13,5.928,5.928,5.865,5.87,14
20100501|2009-10-13 08:30,13,5.852,5.865,5.851,5.865,7
20100501|2009-10-13 09:00,13,5.855,5.875,5.854,5.863,5
20100501|2009-10-13 09:30,13,5.872,5.88,5.865,5.865,9
20100501|2009-10-13 10:00,13,5.84,5.84,5.813,5.821,9
20100501|2009-10-13 10:30,13,5.822,5.836,5.822,5.835,15
20100501|2009-10-13 11:00,13,5.83,5.836,5.83,5.836,9
20100501|2009-10-13 11:30,13,5.824,5.827,5.823,5.827,6
20100501|2009-10-13 12:00,13,5.83,5.832,5.83,5.832,2
20100501|2009-10-13 12:30,13,5.788,5.806,5.788,5.792,6
20100501|2009-10-13 13:00,13,5.814,5.852,5.81,5.852,14
20100501|2009-10-13 13:30,13,5.844,5.844,5.835,5.835,4
20100501|2009-10-13 15:00,13,5.85,5.854,5.85,5.854,3
20100501|2009-10-13 15:30,13,5.85,5.85,5.85,5.85,1
20100501|2009-10-14 05:00,14,5.911,5.911,5.911,5.911,1
20100501|2009-10-14 07:30,14,5.814,5.822,5.814,5.822,4
20100501|2009-10-14 08:00,14,5.86,5.883,5.843,5.843,21
20100501|2009-10-14 08:30,14,5.839,5.839,5.737,5.737,26
20100501|2009-10-14 09:00,14,5.763,5.764,5.759,5.763,13
20100501|2009-10-14 09:30,14,5.769,5.791,5.769,5.791,25
20100501|2009-10-14 10:00,14,5.766,5.767,5.752,5.752,12
20100501|2009-10-14 10:30,14,5.742,5.75,5.732,5.732,108
20100501|2009-10-14 11:00,14,5.717,5.72,5.7,5.704,7
20100501|2009-10-14 12:30,14,5.75,5.75,5.75,5.75,4
20100501|2009-10-14 13:00,14,5.725,5.732,5.725,5.728,20
20100501|2009-10-14 13:30,14,5.74,5.74,5.74,5.74,1
20100501|2009-10-14 14:00,14,5.736,5.736,5.735,5.735,2
20100501|2009-10-15 07:30,15,5.722,5.725,5.699,5.699,32
20100501|2009-10-15 08:00,15,5.733,5.78,5.733,5.78,15
20100501|2009-10-15 09:30,15,5.7,5.705,5.661,5.697,73
20100501|2009-10-15 10:00,15,5.72,5.736,5.705,5.71,30
20100501|2009-10-15 10:30,15,5.716,5.724,5.716,5.724,2
20100501|2009-10-15 11:00,15,5.75,5.775,5.75,5.775,53
20100501|2009-10-15 11:30,15,5.797,5.804,5.795,5.795,13
20100501|2009-10-15 12:00,15,5.769,5.78,5.769,5.78,2
20100501|2009-10-15 12:30,15,5.791,5.791,5.748,5.772,11
20100501|2009-10-15 13:00,15,5.784,5.784,5.77,5.77,7
20100501|2009-10-15 14:00,15,5.803,5.803,5.803,5.803,1
20100501|2009-10-15 14:30,15,5.805,5.805,5.803,5.803,2
20100501|2009-10-16 07:30,16,5.8,5.833,5.8,5.83,9
20100501|2009-10-16 08:00,16,5.87,5.87,5.858,5.858,8
20100501|2009-10-16 08:30,16,5.86,5.891,5.86,5.89,9
20100501|2009-10-16 09:00,16,5.919,5.935,5.919,5.934,4
20100501|2009-10-16 09:30,16,5.935,5.935,5.935,5.935,1
20100501|2009-10-16 10:30,16,5.96,5.968,5.96,5.966,5
20100501|2009-10-16 11:00,16,5.966,5.966,5.962,5.962,6
20100501|2009-10-16 11:30,16,5.959,5.97,5.959,5.97,8
20100501|2009-10-16 12:00,16,6.005,6.02,6.005,6.02,3
20100501|2009-10-16 12:30,16,6.039,6.054,6.039,6.054,3
20100501|2009-10-16 13:00,16,6.034,6.041,6.003,6.003,36
20100501|2009-10-16 13:30,16,5.993,5.993,5.993,5.993,1
20100501|2009-10-19 08:00,19,5.93,5.93,5.927,5.927,2
20100501|2009-10-19 08:30,19,5.95,5.955,5.947,5.947,23
20100501|2009-10-19 09:00,19,5.937,5.955,5.926,5.955,6
20100501|2009-10-19 09:30,19,6.025,6.025,6,6.02,29
20100501|2009-10-19 10:00,19,6.026,6.06,6.006,6.06,39
20100501|2009-10-19 10:30,19,6.05,6.07,6.045,6.07,3
20100501|2009-10-19 11:00,19,6.076,6.076,6.071,6.071,17
20100501|2009-10-19 11:30,19,6.075,6.075,6.07,6.07,17
20100501|2009-10-19 12:00,19,6.027,6.032,6.026,6.029,5
20100501|2009-10-19 12:30,19,6.048,6.05,6.048,6.05,5
20100501|2009-10-19 13:00,19,6.073,6.078,6.068,6.068,3
20100501|2009-10-19 13:30,19,6.047,6.049,6.035,6.038,13
20100501|2009-10-19 14:30,19,6.039,6.039,6.039,6.039,1
20100501|2009-10-19 15:00,19,6.028,6.028,6.028,6.028,1
20100501|2009-10-20 07:00,20,6.103,6.105,6.103,6.105,2
20100501|2009-10-20 08:00,20,6.162,6.19,6.162,6.18,30
20100501|2009-10-20 08:30,20,6.147,6.147,6.147,6.147,3
20100501|2009-10-20 09:00,20,6.105,6.106,6.105,6.106,2
20100501|2009-10-20 09:30,20,6.137,6.155,6.128,6.153,110
20100501|2009-10-20 10:00,20,6.16,6.165,6.145,6.15,18
20100501|2009-10-20 10:30,20,6.131,6.16,6.131,6.16,30
20100501|2009-10-20 11:00,20,6.153,6.172,6.153,6.172,4
20100501|2009-10-20 11:30,20,6.19,6.19,6.19,6.19,2
20100501|2009-10-20 12:00,20,6.192,6.192,6.151,6.185,3
20100501|2009-10-20 13:00,20,6.184,6.184,6.182,6.182,2
20100501|2009-10-20 13:30,20,6.173,6.173,6.173,6.173,1
20100501|2009-10-20 14:30,20,6.169,6.169,6.169,6.169,10
20100501|2009-10-20 15:30,20,6.158,6.158,6.158,6.158,2
20100501|2009-10-21 05:30,21,6.177,6.177,6.177,6.177,1
20100501|2009-10-21 07:30,21,6.137,6.152,6.137,6.152,2
20100501|2009-10-21 08:00,21,6.125,6.125,6.125,6.125,1
20100501|2009-10-21 08:30,21,6.2,6.2,6.155,6.155,52
20100501|2009-10-21 09:00,21,6.155,6.155,6.138,6.138,3
20100501|2009-10-21 09:30,21,6.136,6.17,6.128,6.151,15
20100501|2009-10-21 10:00,21,6.135,6.135,6.075,6.075,55
20100501|2009-10-21 10:30,21,6.105,6.105,6.105,6.105,1
20100501|2009-10-21 11:00,21,6.096,6.111,6.096,6.111,17
20100501|2009-10-21 11:30,21,6.141,6.171,6.14,6.161,29
20100501|2009-10-21 12:00,21,6.155,6.16,6.151,6.151,10
20100501|2009-10-21 12:30,21,6.14,6.154,6.14,6.154,21
20100501|2009-10-21 13:00,21,6.136,6.136,6.08,6.08,6
20100501|2009-10-21 13:30,21,6.066,6.066,6.066,6.066,2
20100501|2009-10-22 07:30,22,6.045,6.045,6.045,6.045,1
20100501|2009-10-22 08:30,22,6.049,6.049,6.043,6.043,6
20100501|2009-10-22 09:00,22,6.024,6.024,6.024,6.024,1
20100501|2009-10-22 09:30,22,6.12,6.12,6.041,6.041,2
20100501|2009-10-22 10:00,22,6.052,6.052,6,6,3
20100501|2009-10-22 10:30,22,5.959,5.972,5.925,5.925,31
20100501|2009-10-22 11:30,22,5.95,5.95,5.935,5.935,2
20100501|2009-10-22 14:00,22,5.94,5.94,5.94,5.94,1
20100501|2009-10-23 07:30,23,6.001,6.001,6,6,2
20100501|2009-10-23 08:00,23,6.003,6.003,5.953,5.953,4
20100501|2009-10-23 08:30,23,5.94,5.94,5.91,5.91,8
20100501|2009-10-23 09:00,23,5.884,5.884,5.87,5.87,3
20100501|2009-10-23 09:30,23,5.87,5.87,5.856,5.86,10
20100501|2009-10-23 10:00,23,5.88,5.88,5.88,5.88,4
20100501|2009-10-23 10:30,23,5.863,5.883,5.863,5.883,3
20100501|2009-10-23 11:00,23,5.897,5.9,5.874,5.877,33
20100501|2009-10-23 11:30,23,5.869,5.869,5.858,5.858,2
20100501|2009-10-23 12:00,23,5.855,5.855,5.802,5.802,13
20100501|2009-10-23 12:30,23,5.798,5.813,5.797,5.808,14
20100501|2009-10-23 13:00,23,5.824,5.825,5.806,5.806,13
20100501|2009-10-23 13:30,23,5.801,5.808,5.8,5.808,14
20100501|2009-10-23 14:30,23,5.82,5.823,5.817,5.82,11
20100501|2009-10-25 17:00,26,5.77,5.77,5.77,5.77,2
20100501|2009-10-25 18:00,26,5.75,5.75,5.75,5.75,5
20100501|2009-10-25 20:00,26,5.731,5.731,5.731,5.731,1
20100501|2009-10-26 00:00,26,5.749,5.749,5.749,5.749,2
20100501|2009-10-26 01:00,26,5.749,5.749,5.749,5.749,1
20100501|2009-10-26 02:00,26,5.749,5.749,5.749,5.749,1
20100501|2009-10-26 02:30,26,5.749,5.749,5.749,5.749,1
20100501|2009-10-26 04:00,26,5.785,5.785,5.785,5.785,5
20100501|2009-10-26 07:00,26,5.73,5.73,5.72,5.72,11
20100501|2009-10-26 07:30,26,5.72,5.72,5.694,5.709,15
20100501|2009-10-26 08:00,26,5.688,5.688,5.591,5.591,40
20100501|2009-10-26 08:30,26,5.64,5.65,5.624,5.642,56
20100501|2009-10-26 09:00,26,5.65,5.663,5.65,5.66,53
20100501|2009-10-26 09:30,26,5.655,5.674,5.655,5.674,9
20100501|2009-10-26 10:00,26,5.67,5.67,5.625,5.625,20
20100501|2009-10-26 10:30,26,5.625,5.629,5.605,5.605,54
20100501|2009-10-26 11:00,26,5.598,5.602,5.598,5.602,4
20100501|2009-10-26 12:00,26,5.602,5.625,5.6,5.6,24
20100501|2009-10-26 12:30,26,5.627,5.637,5.62,5.62,23
20100501|2009-10-26 13:00,26,5.62,5.627,5.6,5.61,24
20100501|2009-10-26 14:00,26,5.612,5.615,5.611,5.615,4
20100501|2009-10-26 14:30,26,5.61,5.61,5.61,5.61,4
20100501|2009-10-26 15:00,26,5.615,5.615,5.615,5.615,6
20100501|2009-10-26 15:30,26,5.622,5.622,5.622,5.622,1
20100501|2009-10-26 17:30,26,5.61,5.61,5.581,5.581,10
20100501|2009-10-26 18:00,27,5.581,5.581,5.581,5.581,1
20100501|2009-10-26 18:30,27,5.581,5.581,5.581,5.581,1
20100501|2009-10-26 20:00,27,5.581,5.581,5.581,5.581,29
20100501|2009-10-26 20:30,27,5.581,5.581,5.581,5.581,2
20100501|2009-10-26 21:30,27,5.581,5.581,5.581,5.581,10
20100501|2009-10-27 07:00,27,5.593,5.593,5.581,5.581,9
20100501|2009-10-27 07:30,27,5.62,5.62,5.62,5.62,4
20100501|2009-10-27 08:00,27,5.662,5.665,5.621,5.621,13
20100501|2009-10-27 08:30,27,5.621,5.645,5.621,5.633,16
20100501|2009-10-27 09:00,27,5.622,5.622,5.622,5.622,1
20100501|2009-10-27 09:30,27,5.63,5.63,5.63,5.63,7
20100501|2009-10-27 10:00,27,5.637,5.651,5.637,5.651,21
20100501|2009-10-27 10:30,27,5.655,5.66,5.648,5.66,29
20100501|2009-10-27 11:00,27,5.658,5.658,5.656,5.657,3
20100501|2009-10-27 11:30,27,5.654,5.654,5.64,5.644,15
20100501|2009-10-27 12:00,27,5.654,5.658,5.643,5.643,10
20100501|2009-10-27 13:00,27,5.653,5.666,5.653,5.666,6
20100501|2009-10-27 13:30,27,5.671,5.671,5.669,5.669,4
20100501|2009-10-27 14:00,27,5.667,5.67,5.667,5.67,6
20100501|2009-10-27 14:30,27,5.683,5.683,5.683,5.683,1
20100501|2009-10-28 07:30,28,5.639,5.661,5.639,5.661,3
20100501|2009-10-28 08:00,28,5.66,5.702,5.654,5.702,11
20100501|2009-10-28 08:30,28,5.63,5.63,5.63,5.63,1
20100501|2009-10-28 09:00,28,5.655,5.655,5.569,5.569,2
20100501|2009-10-28 09:30,28,5.545,5.557,5.545,5.557,9
20100501|2009-10-28 10:00,28,5.558,5.57,5.54,5.542,12
20100501|2009-10-28 10:30,28,5.553,5.57,5.553,5.57,34
20100501|2009-10-28 11:00,28,5.547,5.558,5.516,5.516,11
20100501|2009-10-28 12:00,28,5.563,5.563,5.559,5.562,4
20100501|2009-10-28 12:30,28,5.527,5.556,5.526,5.554,13
20100501|2009-10-28 13:00,28,5.55,5.55,5.5,5.5,26
20100501|2009-10-28 13:30,28,5.507,5.507,5.507,5.507,1
20100501|2009-10-28 14:00,28,5.506,5.508,5.505,5.505,5
20100501|2009-10-28 14:30,28,5.485,5.485,5.485,5.485,4
20100501|2009-10-29 01:30,29,5.46,5.46,5.46,5.46,1
20100501|2009-10-29 04:30,29,5.487,5.504,5.487,5.504,45
20100501|2009-10-29 06:30,29,5.46,5.47,5.46,5.47,6
20100501|2009-10-29 07:00,29,5.449,5.45,5.435,5.435,30
20100501|2009-10-29 07:30,29,5.433,5.47,5.433,5.47,14
20100501|2009-10-29 08:00,29,5.49,5.49,5.44,5.48,32
20100501|2009-10-29 08:30,29,5.481,5.505,5.47,5.505,19
20100501|2009-10-29 09:00,29,5.506,5.515,5.48,5.48,52
20100501|2009-10-29 09:30,29,5.441,5.553,5.432,5.49,32
20100501|2009-10-29 10:00,29,5.545,5.551,5.52,5.52,7
20100501|2009-10-29 10:30,29,5.5,5.532,5.49,5.53,12
20100501|2009-10-29 11:00,29,5.53,5.535,5.53,5.531,23
20100501|2009-10-29 11:30,29,5.544,5.546,5.536,5.544,17
20100501|2009-10-29 12:30,29,5.503,5.522,5.5,5.519,22
20100501|2009-10-29 13:00,29,5.518,5.52,5.498,5.52,26
20100501|2009-10-29 13:30,29,5.524,5.526,5.52,5.526,3
20100501|2009-10-29 14:00,29,5.541,5.555,5.541,5.555,2
20100501|2009-10-29 14:30,29,5.56,5.56,5.56,5.56,8
20100501|2009-10-29 18:30,30,5.545,5.545,5.545,5.545,15
20100501|2009-10-30 04:30,30,5.52,5.52,5.52,5.52,1
20100501|2009-10-30 05:00,30,5.5,5.5,5.5,5.5,1
20100501|2009-10-30 06:30,30,5.48,5.48,5.48,5.48,1
20100501|2009-10-30 07:30,30,5.537,5.537,5.537,5.537,1
20100501|2009-10-30 08:00,30,5.51,5.596,5.51,5.595,11
20100501|2009-10-30 08:30,30,5.659,5.676,5.615,5.618,45
20100501|2009-10-30 09:00,30,5.651,5.651,5.6,5.62,25
20100501|2009-10-30 09:30,30,5.637,5.651,5.637,5.639,5
20100501|2009-10-30 10:00,30,5.605,5.608,5.584,5.585,37
20100501|2009-10-30 10:30,30,5.584,5.584,5.54,5.546,7
20100501|2009-10-30 11:00,30,5.531,5.535,5.531,5.535,2
20100501|2009-10-30 11:30,30,5.523,5.525,5.402,5.439,63
20100501|2009-10-30 12:00,30,5.45,5.451,5.43,5.451,31
20100501|2009-10-30 12:30,30,5.45,5.454,5.419,5.454,24
20100501|2009-10-30 13:00,30,5.46,5.484,5.46,5.484,2
20100501|2009-10-30 13:30,30,5.48,5.48,5.476,5.48,8
20100501|2009-10-30 14:00,30,5.48,5.48,5.48,5.48,1
20100501|2009-11-02 07:00,2,5.44,5.44,5.415,5.415,4
20100501|2009-11-02 07:30,2,5.411,5.437,5.402,5.402,15
20100501|2009-11-02 08:00,2,5.404,5.406,5.373,5.399,16
20100501|2009-11-02 08:30,2,5.365,5.365,5.295,5.295,17
20100501|2009-11-02 09:00,2,5.325,5.347,5.32,5.32,12
20100501|2009-11-02 09:30,2,5.335,5.337,5.326,5.326,9
20100501|2009-11-02 10:00,2,5.315,5.356,5.315,5.344,29
20100501|2009-11-02 10:30,2,5.355,5.355,5.321,5.321,5
20100501|2009-11-02 11:00,2,5.325,5.325,5.325,5.325,1
20100501|2009-11-02 11:30,2,5.316,5.316,5.295,5.304,4
20100501|2009-11-02 12:00,2,5.27,5.295,5.27,5.29,11
20100501|2009-11-02 12:30,2,5.285,5.291,5.28,5.291,9
20100501|2009-11-02 13:00,2,5.275,5.275,5.265,5.265,5
20100501|2009-11-02 14:00,2,5.268,5.27,5.268,5.27,11
20100501|2009-11-02 14:30,2,5.28,5.28,5.28,5.28,5
20100501|2009-11-02 15:30,2,5.293,5.293,5.293,5.293,1
20100501|2009-11-02 21:30,3,5.25,5.25,5.25,5.25,2
20100501|2009-11-03 07:00,3,5.215,5.215,5.215,5.215,1
20100501|2009-11-03 07:30,3,5.217,5.222,5.217,5.22,3
20100501|2009-11-03 08:00,3,5.219,5.28,5.219,5.225,4
20100501|2009-11-03 08:30,3,5.261,5.355,5.255,5.3,16
20100501|2009-11-03 09:00,3,5.288,5.302,5.275,5.276,16
20100501|2009-11-03 09:30,3,5.279,5.337,5.279,5.295,30
20100501|2009-11-03 10:00,3,5.272,5.305,5.272,5.28,45
20100501|2009-11-03 10:30,3,5.279,5.283,5.248,5.254,10
20100501|2009-11-03 11:00,3,5.244,5.244,5.23,5.23,5
20100501|2009-11-03 11:30,3,5.259,5.305,5.259,5.288,10
20100501|2009-11-03 12:00,3,5.294,5.307,5.275,5.275,38
20100501|2009-11-03 12:30,3,5.287,5.294,5.284,5.294,18
20100501|2009-11-03 13:00,3,5.292,5.344,5.29,5.323,51
20100501|2009-11-03 13:30,3,5.335,5.335,5.335,5.335,1
20100501|2009-11-03 14:00,3,5.336,5.336,5.336,5.336,1
20100501|2009-11-03 14:30,3,5.344,5.344,5.336,5.336,4
20100501|2009-11-04 02:30,4,5.348,5.348,5.348,5.348,1
20100501|2009-11-04 06:00,4,5.37,5.37,5.37,5.37,1
20100501|2009-11-04 07:00,4,5.35,5.35,5.35,5.35,1
20100501|2009-11-04 07:30,4,5.286,5.286,5.286,5.286,7
20100501|2009-11-04 08:00,4,5.255,5.275,5.245,5.245,26
20100501|2009-11-04 08:30,4,5.249,5.268,5.24,5.256,25
20100501|2009-11-04 09:00,4,5.249,5.274,5.249,5.274,9
20100501|2009-11-04 09:30,4,5.289,5.289,5.258,5.278,21
20100501|2009-11-04 10:00,4,5.268,5.278,5.268,5.278,8
20100501|2009-11-04 10:30,4,5.282,5.282,5.256,5.262,7
20100501|2009-11-04 11:00,4,5.256,5.256,5.22,5.223,75
20100501|2009-11-04 11:30,4,5.232,5.256,5.23,5.247,11
20100501|2009-11-04 12:00,4,5.225,5.233,5.183,5.183,32
20100501|2009-11-04 12:30,4,5.202,5.205,5.188,5.204,38
20100501|2009-11-04 13:00,4,5.202,5.229,5.183,5.183,63
20100501|2009-11-04 13:30,4,5.192,5.2,5.192,5.2,7
20100501|2009-11-04 14:00,4,5.21,5.21,5.202,5.202,10
20100501|2009-11-04 14:30,4,5.199,5.199,5.199,5.199,1
20100501|2009-11-04 15:00,4,5.197,5.197,5.197,5.197,1
20100501|2009-11-04 15:30,4,5.188,5.188,5.188,5.188,2
20100501|2009-11-05 06:30,5,5.151,5.167,5.151,5.167,3
20100501|2009-11-05 07:00,5,5.17,5.17,5.17,5.17,7
20100501|2009-11-05 07:30,5,5.17,5.17,5.154,5.154,9
20100501|2009-11-05 08:00,5,5.185,5.195,5.169,5.177,31
20100501|2009-11-05 08:30,5,5.175,5.209,5.166,5.194,22
20100501|2009-11-05 09:00,5,5.206,5.206,5.202,5.202,4
20100501|2009-11-05 09:30,5,5.261,5.313,5.249,5.258,29
20100501|2009-11-05 10:00,5,5.286,5.286,5.245,5.25,22
20100501|2009-11-05 10:30,5,5.22,5.233,5.217,5.232,9
20100501|2009-11-05 11:00,5,5.22,5.22,5.183,5.189,8
20100501|2009-11-05 12:00,5,5.218,5.228,5.209,5.209,8
20100501|2009-11-05 12:30,5,5.21,5.21,5.201,5.201,27
20100501|2009-11-05 13:00,5,5.21,5.25,5.21,5.25,189
20100501|2009-11-05 13:30,5,5.239,5.239,5.239,5.239,3
20100501|2009-11-05 15:30,5,5.278,5.278,5.278,5.278,1
20100501|2009-11-06 07:00,6,5.162,5.163,5.162,5.162,6
20100501|2009-11-06 07:30,6,5.129,5.129,5.109,5.117,14
20100501|2009-11-06 08:00,6,5.13,5.141,5.123,5.137,24
20100501|2009-11-06 08:30,6,5.13,5.16,5.13,5.148,57
20100501|2009-11-06 09:00,6,5.138,5.138,5.13,5.13,3
20100501|2009-11-06 09:30,6,5.107,5.13,5.107,5.13,27
20100501|2009-11-06 10:00,6,5.13,5.13,5.114,5.114,28
20100501|2009-11-06 10:30,6,5.13,5.13,5.071,5.089,59
20100501|2009-11-06 11:00,6,5.091,5.091,5.087,5.087,2
20100501|2009-11-06 11:30,6,5.09,5.09,5.09,5.09,1
20100501|2009-11-06 12:00,6,5.095,5.119,5.095,5.11,17
20100501|2009-11-06 12:30,6,5.13,5.142,5.111,5.111,28
20100501|2009-11-06 13:00,6,5.123,5.129,5.12,5.123,24
20100501|2009-11-06 13:30,6,5.104,5.11,5.104,5.11,33
20100501|2009-11-06 14:00,6,5.108,5.11,5.108,5.11,4
20100501|2009-11-06 14:30,6,5.118,5.118,5.118,5.118,5
20100501|2009-11-06 15:30,6,5.114,5.114,5.114,5.114,1
20100501|2009-11-09 02:30,9,5.117,5.117,5.117,5.117,1
20100501|2009-11-09 06:30,9,5.071,5.071,5.071,5.071,1
20100501|2009-11-09 07:00,9,5.04,5.04,5.01,5.01,2
20100501|2009-11-09 07:30,9,5.024,5.031,5.024,5.031,3
20100501|2009-11-09 08:00,9,5.035,5.053,5.034,5.05,24
20100501|2009-11-09 08:30,9,5.052,5.082,5.044,5.072,47
20100501|2009-11-09 09:00,9,5.08,5.084,5.053,5.077,32
20100501|2009-11-09 09:30,9,5.105,5.12,5.093,5.12,15
20100501|2009-11-09 10:00,9,5.109,5.113,5.055,5.065,26
20100501|2009-11-09 10:30,9,5.09,5.091,5.09,5.091,2
20100501|2009-11-09 11:00,9,5.078,5.09,5.078,5.09,18
20100501|2009-11-09 11:30,9,5.092,5.092,5.092,5.092,1
20100501|2009-11-09 12:00,9,5.09,5.09,5.09,5.09,6
20100501|2009-11-09 12:30,9,5.08,5.08,5.079,5.079,6
20100501|2009-11-09 13:00,9,5.094,5.183,5.09,5.18,50
20100501|2009-11-09 13:30,9,5.176,5.18,5.176,5.18,9
20100501|2009-11-09 14:00,9,5.186,5.19,5.186,5.19,5
20100501|2009-11-09 14:30,9,5.2,5.2,5.2,5.2,6
20100501|2009-11-09 15:00,9,5.2,5.2,5.19,5.19,5
20100501|2009-11-10 06:30,10,5.1,5.1,5.1,5.1,1
20100501|2009-11-10 07:00,10,5.12,5.12,5.12,5.12,5
20100501|2009-11-10 07:30,10,5.116,5.117,5.07,5.07,10
20100501|2009-11-10 08:00,10,5.044,5.052,5.01,5.014,131
20100501|2009-11-10 08:30,10,5.019,5.041,5.019,5.031,10
20100501|2009-11-10 09:00,10,5.013,5.023,5.01,5.019,12
20100501|2009-11-10 09:30,10,5.053,5.055,5.035,5.046,36
20100501|2009-11-10 10:00,10,5.016,5.027,5.001,5.013,33
20100501|2009-11-10 10:30,10,5.017,5.017,5.005,5.011,4
20100501|2009-11-10 11:00,10,5.036,5.04,5.023,5.025,26
20100501|2009-11-10 12:00,10,5.033,5.042,5.025,5.042,55
20100501|2009-11-10 12:30,10,5.043,5.043,5.035,5.035,9
20100501|2009-11-10 13:00,10,5.03,5.053,5.025,5.031,27
20100501|2009-11-10 13:30,10,5.037,5.037,5.035,5.035,3
20100501|2009-11-10 14:00,10,5.041,5.041,5.041,5.041,1
20100501|2009-11-10 14:30,10,5.035,5.035,5.035,5.035,4
20100501|2009-11-10 15:00,10,5.036,5.036,5.036,5.036,1
20100501|2009-11-10 15:30,10,5.035,5.04,5.035,5.04,2
20100501|2009-11-11 02:30,11,5.035,5.035,5.035,5.035,1
20100501|2009-11-11 04:30,11,5.065,5.065,5.065,5.065,15
20100501|2009-11-11 07:00,11,5.065,5.065,5.065,5.065,1
20100501|2009-11-11 07:30,11,5.04,5.04,5.013,5.013,13
20100501|2009-11-11 08:00,11,5.026,5.106,5.008,5.077,48
20100501|2009-11-11 08:30,11,5.101,5.101,5.092,5.092,2
20100501|2009-11-11 09:30,11,5.081,5.082,5.037,5.037,21
20100501|2009-11-11 10:00,11,5.058,5.081,5.05,5.068,32
20100501|2009-11-11 10:30,11,5.057,5.073,5.057,5.073,2
20100501|2009-11-11 11:00,11,5.069,5.069,5.069,5.069,1
20100501|2009-11-11 11:30,11,5.079,5.079,5.079,5.079,4
20100501|2009-11-11 12:00,11,5.055,5.06,5.055,5.06,12
20100501|2009-11-11 12:30,11,5.06,5.06,5.04,5.04,13
20100501|2009-11-11 13:00,11,5.055,5.074,5.055,5.061,23
20100501|2009-11-11 13:30,11,5.067,5.067,5.067,5.067,8
20100501|2009-11-11 14:00,11,5.072,5.072,5.067,5.067,14
20100501|2009-11-11 14:30,11,5.065,5.065,5.065,5.065,2
20100501|2009-11-11 15:00,11,5.065,5.065,5.065,5.065,1
20100501|2009-11-12 05:00,12,5.012,5.012,5.01,5.01,4
20100501|2009-11-12 06:30,12,4.985,4.994,4.98,4.994,9
20100501|2009-11-12 07:30,12,4.985,4.993,4.973,4.98,39
20100501|2009-11-12 08:00,12,4.978,4.99,4.973,4.989,19
20100501|2009-11-12 08:30,12,4.993,5.006,4.97,4.97,13
20100501|2009-11-12 09:00,12,4.966,4.968,4.934,4.955,103
20100501|2009-11-12 09:30,12,4.95,4.97,4.934,4.97,22
20100501|2009-11-12 10:00,12,4.972,5.001,4.971,4.99,28
20100501|2009-11-12 10:30,12,5.01,5.022,4.994,5.012,66
20100501|2009-11-12 11:00,12,5.008,5.023,5.008,5.023,10
20100501|2009-11-12 11:30,12,5.01,5.023,4.982,4.982,27
20100501|2009-11-12 12:00,12,4.987,5.01,4.987,5.01,7
20100501|2009-11-12 12:30,12,5.013,5.013,5.001,5.009,8
20100501|2009-11-12 13:00,12,5.003,5.003,4.951,4.951,161
20100501|2009-11-12 14:30,12,4.956,4.956,4.956,4.956,7
20100501|2009-11-12 15:00,12,4.95,4.95,4.95,4.95,1
20100501|2009-11-13 07:30,13,4.928,4.928,4.871,4.892,28
20100501|2009-11-13 08:00,13,4.899,4.931,4.899,4.928,13
20100501|2009-11-13 08:30,13,4.948,4.971,4.947,4.95,22
20100501|2009-11-13 09:00,13,4.951,4.995,4.95,4.993,31
20100501|2009-11-13 09:30,13,4.969,4.99,4.915,4.99,12
20100501|2009-11-13 10:00,13,5.007,5.007,4.943,4.959,11
20100501|2009-11-13 10:30,13,4.961,4.961,4.933,4.933,4
20100501|2009-11-13 11:00,13,4.946,4.95,4.946,4.95,3
20100501|2009-11-13 11:30,13,4.938,4.94,4.907,4.909,456
20100501|2009-11-13 12:00,13,4.909,4.924,4.909,4.924,11
20100501|2009-11-13 12:30,13,4.961,4.961,4.961,4.961,1
20100501|2009-11-13 13:00,13,4.957,4.996,4.957,4.99,21
20100501|2009-11-13 13:30,13,4.96,4.97,4.96,4.969,5
20100501|2009-11-13 14:00,13,4.975,4.982,4.97,4.982,4
20100501|2009-11-13 15:00,13,4.981,4.981,4.981,4.981,1
20100501|2009-11-13 16:00,13,4.99,4.99,4.99,4.99,1
20100501|2009-11-16 02:30,16,5.012,5.012,5.012,5.012,2
20100501|2009-11-16 03:30,16,5,5,5,5,1
20100501|2009-11-16 04:00,16,5.005,5.006,5.005,5.006,2
20100501|2009-11-16 04:30,16,4.988,4.988,4.987,4.987,4
20100501|2009-11-16 07:30,16,4.987,4.987,4.95,4.97,16
20100501|2009-11-16 08:00,16,4.96,4.994,4.946,4.994,11
20100501|2009-11-16 08:30,16,5.028,5.088,5.028,5.088,20
20100501|2009-11-16 09:00,16,5.09,5.124,5.071,5.103,57
20100501|2009-11-16 09:30,16,5.14,5.152,5.135,5.135,18
20100501|2009-11-16 10:00,16,5.125,5.131,5.125,5.125,12
20100501|2009-11-16 10:30,16,5.141,5.154,5.14,5.154,15
20100501|2009-11-16 11:00,16,5.159,5.159,5.116,5.116,40
20100501|2009-11-16 11:30,16,5.134,5.135,5.134,5.135,8
20100501|2009-11-16 12:00,16,5.135,5.152,5.125,5.125,30
20100501|2009-11-16 12:30,16,5.133,5.136,5.12,5.127,29
20100501|2009-11-16 13:00,16,5.157,5.157,5.136,5.14,18
20100501|2009-11-16 13:30,16,5.154,5.154,5.151,5.154,11
20100501|2009-11-16 14:00,16,5.155,5.155,5.155,5.155,2
20100501|2009-11-17 04:00,17,5.128,5.129,5.128,5.129,7
20100501|2009-11-17 04:30,17,5.13,5.132,5.126,5.13,18
20100501|2009-11-17 05:00,17,5.111,5.114,5.111,5.111,6
20100501|2009-11-17 06:00,17,5.109,5.117,5.1,5.117,26
20100501|2009-11-17 06:30,17,5.114,5.129,5.099,5.127,68
20100501|2009-11-17 07:00,17,5.18,5.197,5.18,5.197,11
20100501|2009-11-17 07:30,17,5.215,5.215,5.215,5.215,10
20100501|2009-11-17 08:00,17,5.183,5.193,5.14,5.148,78
20100501|2009-11-17 08:30,17,5.112,5.13,5.103,5.11,41
20100501|2009-11-17 09:00,17,5.114,5.14,5.105,5.14,98
20100501|2009-11-17 09:30,17,5.11,5.15,5.11,5.146,5
20100501|2009-11-17 10:30,17,5.146,5.148,5.117,5.117,7
20100501|2009-11-17 11:00,17,5.102,5.12,5.098,5.098,18
20100501|2009-11-17 11:30,17,5.109,5.109,5.095,5.095,16
20100501|2009-11-17 12:00,17,5.08,5.083,5.06,5.072,12
20100501|2009-11-17 12:30,17,5.094,5.094,5.081,5.081,5
20100501|2009-11-17 13:00,17,5.067,5.085,5.067,5.085,8
20100501|2009-11-17 13:30,17,5.087,5.087,5.084,5.084,3
20100501|2009-11-17 15:00,17,5.075,5.075,5.075,5.075,5
20100501|2009-11-18 07:30,18,5.028,5.06,5.028,5.06,10
20100501|2009-11-18 08:00,18,5.035,5.035,4.948,4.979,55
20100501|2009-11-18 08:30,18,4.978,4.988,4.965,4.965,10
20100501|2009-11-18 09:00,18,4.972,4.982,4.967,4.974,16
20100501|2009-11-18 09:30,18,4.972,4.976,4.972,4.972,6
20100501|2009-11-18 10:00,18,4.964,4.964,4.918,4.924,11
20100501|2009-11-18 10:30,18,4.92,4.926,4.9,4.926,4
20100501|2009-11-18 11:00,18,4.918,4.918,4.872,4.872,21
20100501|2009-11-18 11:30,18,4.9,4.9,4.885,4.898,18
20100501|2009-11-18 12:00,18,4.889,4.897,4.871,4.881,11
20100501|2009-11-18 12:30,18,4.883,4.888,4.864,4.875,31
20100501|2009-11-18 13:00,18,4.87,4.897,4.87,4.891,27
20100501|2009-11-18 14:00,18,4.9,4.9,4.898,4.898,2
20100501|2009-11-18 14:30,18,4.895,4.895,4.895,4.895,3
20100501|2009-11-19 04:30,19,4.866,4.866,4.866,4.866,4
20100501|2009-11-19 07:00,19,4.852,4.852,4.847,4.848,4
20100501|2009-11-19 07:30,19,4.851,4.852,4.805,4.81,22
20100501|2009-11-19 08:00,19,4.816,4.87,4.815,4.862,24
20100501|2009-11-19 08:30,19,4.865,4.889,4.863,4.889,5
20100501|2009-11-19 09:00,19,4.901,4.905,4.89,4.9,9
20100501|2009-11-19 09:30,19,4.86,4.878,4.85,4.86,63
20100501|2009-11-19 10:00,19,4.9,4.945,4.9,4.938,43
20100501|2009-11-19 10:30,19,4.933,4.955,4.918,4.955,26
20100501|2009-11-19 11:00,19,4.946,4.973,4.941,4.973,7
20100501|2009-11-19 11:30,19,4.93,4.935,4.93,4.935,2
20100501|2009-11-19 12:00,19,4.925,4.925,4.896,4.898,28
20100501|2009-11-19 12:30,19,4.888,4.891,4.888,4.891,4
20100501|2009-11-19 13:00,19,4.929,4.962,4.929,4.962,3
20100501|2009-11-19 13:30,19,4.96,4.96,4.96,4.96,5
20100501|2009-11-19 14:00,19,4.965,4.965,4.965,4.965,1
20100501|2009-11-19 14:30,19,4.954,4.955,4.954,4.955,2
20100501|2009-11-20 06:30,20,4.886,4.886,4.886,4.886,2
20100501|2009-11-20 07:30,20,4.887,4.91,4.887,4.9,57
20100501|2009-11-20 08:00,20,4.863,4.867,4.809,4.838,17
20100501|2009-11-20 08:30,20,4.847,4.86,4.847,4.86,23
20100501|2009-11-20 09:00,20,4.883,4.9,4.878,4.899,28
20100501|2009-11-20 09:30,20,4.917,4.917,4.876,4.885,56
20100501|2009-11-20 10:00,20,4.9,4.938,4.9,4.916,113
20100501|2009-11-20 10:30,20,4.949,4.962,4.949,4.962,4
20100501|2009-11-20 11:00,20,4.943,4.964,4.943,4.95,11
20100501|2009-11-20 11:30,20,4.956,4.956,4.941,4.941,7
20100501|2009-11-20 12:00,20,4.937,4.971,4.936,4.963,13
20100501|2009-11-20 12:30,20,4.973,4.973,4.949,4.949,5
20100501|2009-11-20 13:00,20,4.97,4.988,4.97,4.985,3
20100501|2009-11-20 13:30,20,4.99,4.999,4.99,4.999,17
20100501|2009-11-20 14:30,20,4.995,4.995,4.995,4.995,1
20100501|2009-11-23 02:30,23,5.064,5.064,5.064,5.064,2
20100501|2009-11-23 03:30,23,5.042,5.042,5.036,5.036,7
20100501|2009-11-23 04:00,23,5.036,5.036,5.036,5.036,1
20100501|2009-11-23 05:00,23,5.02,5.02,5.02,5.02,2
20100501|2009-11-23 06:30,23,5.014,5.05,5.014,5.05,3
20100501|2009-11-23 07:30,23,5.055,5.055,5.014,5.03,9
20100501|2009-11-23 08:00,23,5.04,5.073,5.036,5.055,80
20100501|2009-11-23 08:30,23,5.074,5.12,5.074,5.12,58
20100501|2009-11-23 09:00,23,5.128,5.129,5.098,5.102,40
20100501|2009-11-23 09:30,23,5.108,5.114,5.108,5.114,33
20100501|2009-11-23 10:00,23,5.081,5.085,5.081,5.081,14
20100501|2009-11-23 10:30,23,5.082,5.082,5.03,5.035,57
20100501|2009-11-23 11:00,23,5.04,5.055,5.04,5.055,36
20100501|2009-11-23 11:30,23,5.04,5.052,5.04,5.052,26
20100501|2009-11-23 12:00,23,5.027,5.027,5.012,5.026,9
20100501|2009-11-23 12:30,23,5.045,5.045,4.995,5.004,6
20100501|2009-11-23 13:00,23,4.995,5.031,4.987,5.028,13
20100501|2009-11-23 13:30,23,5.017,5.02,5.015,5.02,17
20100501|2009-11-23 14:00,23,5.02,5.02,5.02,5.02,1
20100501|2009-11-23 15:00,23,5.035,5.035,5.034,5.034,2
20100501|2009-11-24 04:30,24,5.025,5.025,5.025,5.025,1
20100501|2009-11-24 06:30,24,5.016,5.016,5.016,5.016,1
20100501|2009-11-24 07:00,24,5,5,4.97,4.974,95
20100501|2009-11-24 07:30,24,4.958,4.983,4.958,4.983,13
20100501|2009-11-24 08:00,24,4.987,5.003,4.924,4.924,42
20100501|2009-11-24 08:30,24,4.928,4.962,4.928,4.962,11
20100501|2009-11-24 09:00,24,4.963,4.963,4.928,4.932,143
20100501|2009-11-24 09:30,24,4.95,4.96,4.95,4.96,52
20100501|2009-11-24 10:00,24,4.945,4.97,4.945,4.97,52
20100501|2009-11-24 10:30,24,4.97,4.97,4.955,4.955,7
20100501|2009-11-24 11:00,24,5.004,5.004,5.004,5.004,1
20100501|2009-11-24 11:30,24,4.98,5.001,4.98,5.001,12
20100501|2009-11-24 12:00,24,4.987,5.019,4.986,4.993,22
20100501|2009-11-24 12:30,24,5.07,5.091,5.061,5.062,25
20100501|2009-11-24 13:00,24,5,5,4.967,4.977,64
20100501|2009-11-24 13:30,24,4.987,4.987,4.987,4.987,1
20100501|2009-11-24 14:00,24,4.983,4.983,4.983,4.983,3
20100501|2009-11-25 05:00,25,5.003,5.003,5.003,5.003,1
20100501|2009-11-25 07:00,25,5.056,5.056,5.056,5.056,1
20100501|2009-11-25 07:30,25,5.09,5.09,5.09,5.09,1
20100501|2009-11-25 08:00,25,5.072,5.09,5.072,5.09,12
20100501|2009-11-25 08:30,25,5.11,5.165,5.101,5.165,29
20100501|2009-11-25 09:00,25,5.183,5.183,5.137,5.137,63
20100501|2009-11-25 09:30,25,5.148,5.175,5.143,5.175,23
20100501|2009-11-25 10:00,25,5.203,5.215,5.203,5.215,11
20100501|2009-11-25 10:30,25,5.222,5.241,5.22,5.22,14
20100501|2009-11-25 11:00,25,5.23,5.264,5.23,5.264,7
20100501|2009-11-25 11:30,25,5.3,5.3,5.3,5.3,5
20100501|2009-11-25 12:00,25,5.287,5.287,5.286,5.287,8
20100501|2009-11-25 12:30,25,5.321,5.324,5.321,5.324,2
20100501|2009-11-25 13:00,25,5.317,5.34,5.3,5.338,43
20100501|2009-11-25 13:30,25,5.337,5.337,5.325,5.325,20
20100501|2009-11-25 14:00,25,5.333,5.333,5.333,5.333,1
20100501|2009-11-25 19:00,27,5.337,5.337,5.337,5.337,1
20100501|2009-11-26 04:30,27,5.3,5.3,5.3,5.3,1
20100501|2009-11-26 06:00,27,5.31,5.31,5.31,5.31,1
20100501|2009-11-26 08:30,27,5.333,5.333,5.318,5.318,2
20100501|2009-11-26 09:30,27,5.318,5.318,5.318,5.318,2
20100501|2009-11-27 02:00,27,5.2,5.2,5.2,5.2,1
20100501|2009-11-27 02:30,27,5.215,5.215,5.215,5.215,1
20100501|2009-11-27 03:00,27,5.215,5.215,5.215,5.215,1
20100501|2009-11-27 07:30,27,5.167,5.167,5.167,5.167,1
20100501|2009-11-27 08:00,27,5.122,5.122,5.004,5.08,6
20100501|2009-11-27 08:30,27,5.112,5.172,5.091,5.124,220
20100501|2009-11-27 09:00,27,5.128,5.149,5.128,5.144,10
20100501|2009-11-27 09:30,27,5.116,5.159,5.115,5.159,8
20100501|2009-11-27 10:00,27,5.175,5.29,5.175,5.29,135
20100501|2009-11-27 10:30,27,5.29,5.35,5.29,5.35,197
20100501|2009-11-27 11:00,27,5.329,5.33,5.329,5.33,3
20100501|2009-11-27 11:30,27,5.36,5.406,5.36,5.404,50
20100501|2009-11-27 12:00,27,5.357,5.357,5.357,5.357,1
20100501|2009-11-29 18:00,30,5.305,5.305,5.305,5.305,1
20100501|2009-11-29 19:30,30,5.347,5.347,5.347,5.347,5
20100501|2009-11-29 20:30,30,5.347,5.347,5.347,5.347,2
20100501|2009-11-30 05:00,30,5.3,5.3,5.27,5.271,20
20100501|2009-11-30 06:00,30,5.2,5.203,5.2,5.2,101
20100501|2009-11-30 06:30,30,5.191,5.191,5.189,5.189,13
20100501|2009-11-30 07:00,30,5.215,5.215,5.197,5.197,6
20100501|2009-11-30 07:30,30,5.193,5.193,5.15,5.15,15
20100501|2009-11-30 08:00,30,5.134,5.16,5.12,5.13,47
20100501|2009-11-30 08:30,30,5.155,5.18,5.153,5.18,8
20100501|2009-11-30 09:00,30,5.159,5.159,5.12,5.129,58
20100501|2009-11-30 09:30,30,5.146,5.146,5.118,5.119,11
20100501|2009-11-30 10:00,30,5.134,5.158,5.101,5.103,47
20100501|2009-11-30 10:30,30,5.126,5.127,5.117,5.117,62
20100501|2009-11-30 11:00,30,5.103,5.122,5.101,5.107,26
20100501|2009-11-30 11:30,30,5.106,5.106,5.078,5.078,20
20100501|2009-11-30 12:00,30,5.095,5.096,5.095,5.096,2
20100501|2009-11-30 12:30,30,5.086,5.088,5.079,5.088,3
20100501|2009-11-30 13:00,30,5.109,5.109,5.097,5.098,29
20100501|2009-11-30 13:30,30,5.09,5.093,5.09,5.09,47
20100501|2009-11-30 15:30,30,5.088,5.088,5.088,5.088,1
20100501|2009-12-01 01:30,1,5.036,5.036,5.036,5.036,4
20100501|2009-12-01 02:00,1,5.044,5.055,5.044,5.055,41
20100501|2009-12-01 06:00,1,5.02,5.02,5.02,5.02,1
20100501|2009-12-01 06:30,1,5.021,5.021,5.021,5.021,1
20100501|2009-12-01 07:00,1,5,5,5,5,1
20100501|2009-12-01 07:30,1,4.989,4.989,4.989,4.989,1
20100501|2009-12-01 08:00,1,5.039,5.044,4.928,4.943,53
20100501|2009-12-01 08:30,1,4.957,4.968,4.935,4.957,160
20100501|2009-12-01 09:00,1,4.938,4.978,4.938,4.969,61
20100501|2009-12-01 09:30,1,4.978,4.991,4.958,4.958,88
20100501|2009-12-01 10:00,1,4.95,4.97,4.95,4.97,7
20100501|2009-12-01 10:30,1,4.985,5.045,4.985,5.045,42
20100501|2009-12-01 11:00,1,5.069,5.069,5.035,5.035,25
20100501|2009-12-01 11:30,1,5.046,5.08,5.046,5.08,229
20100501|2009-12-01 12:00,1,5.08,5.103,5.08,5.102,196
20100501|2009-12-01 12:30,1,5.073,5.075,5.02,5.024,43
20100501|2009-12-01 13:00,1,5.01,5.013,4.988,4.988,22
20100501|2009-12-01 13:30,1,4.995,4.996,4.98,4.98,24
20100501|2009-12-01 14:00,1,4.99,4.994,4.975,4.982,46
20100501|2009-12-01 14:30,1,4.986,4.99,4.982,4.982,7
20100501|2009-12-01 15:00,1,4.958,4.958,4.958,4.958,9
20100501|2009-12-01 15:30,1,4.932,4.932,4.928,4.928,3
20100501|2009-12-02 05:00,2,4.982,4.99,4.982,4.983,11
20100501|2009-12-02 07:00,2,4.985,4.985,4.985,4.985,10
20100501|2009-12-02 07:30,2,5.002,5.028,5.002,5.003,9
20100501|2009-12-02 08:00,2,4.957,4.959,4.937,4.945,24
20100501|2009-12-02 08:30,2,4.924,4.925,4.903,4.909,27
20100501|2009-12-02 09:00,2,4.931,4.931,4.924,4.924,7
20100501|2009-12-02 09:30,2,4.926,4.931,4.867,4.875,31
20100501|2009-12-02 10:00,2,4.851,4.869,4.833,4.833,18
20100501|2009-12-02 10:30,2,4.84,4.85,4.825,4.825,24
20100501|2009-12-02 11:00,2,4.821,4.826,4.765,4.788,48
20100501|2009-12-02 11:30,2,4.783,4.785,4.77,4.774,19
20100501|2009-12-02 12:00,2,4.778,4.778,4.771,4.771,4
20100501|2009-12-02 12:30,2,4.795,4.816,4.786,4.796,47
20100501|2009-12-02 13:00,2,4.817,4.826,4.779,4.78,50
20100501|2009-12-02 13:30,2,4.777,4.778,4.777,4.778,9
20100501|2009-12-02 14:00,2,4.802,4.802,4.785,4.785,8
20100501|2009-12-02 14:30,2,4.78,4.782,4.778,4.778,5
20100501|2009-12-02 22:30,3,4.79,4.791,4.79,4.79,4
20100501|2009-12-03 02:00,3,4.808,4.813,4.808,4.813,10
20100501|2009-12-03 06:30,3,4.79,4.829,4.79,4.828,24
20100501|2009-12-03 07:30,3,4.826,4.826,4.739,4.746,30
20100501|2009-12-03 08:00,3,4.759,4.762,4.711,4.713,60
20100501|2009-12-03 08:30,3,4.722,4.748,4.722,4.748,9
20100501|2009-12-03 09:00,3,4.733,4.734,4.72,4.732,148
20100501|2009-12-03 09:30,3,4.7,4.783,4.69,4.783,69
20100501|2009-12-03 10:00,3,4.791,4.795,4.731,4.731,59
20100501|2009-12-03 10:30,3,4.745,4.745,4.703,4.703,82
20100501|2009-12-03 11:00,3,4.703,4.709,4.685,4.696,23
20100501|2009-12-03 11:30,3,4.7,4.703,4.669,4.677,17
20100501|2009-12-03 12:00,3,4.696,4.696,4.673,4.678,30
20100501|2009-12-03 12:30,3,4.679,4.699,4.656,4.684,49
20100501|2009-12-03 13:00,3,4.688,4.694,4.671,4.693,17
20100501|2009-12-03 13:30,3,4.69,4.697,4.69,4.694,9
20100501|2009-12-03 14:00,3,4.688,4.695,4.688,4.695,4
20100501|2009-12-03 15:00,3,4.695,4.695,4.695,4.695,1
20100501|2009-12-03 20:00,4,4.682,4.682,4.682,4.682,1
20100501|2009-12-04 01:30,4,4.715,4.715,4.715,4.715,1
20100501|2009-12-04 06:00,4,4.772,4.772,4.772,4.772,1
20100501|2009-12-04 06:30,4,4.8,4.8,4.785,4.788,12
20100501|2009-12-04 07:00,4,4.795,4.816,4.795,4.795,17
20100501|2009-12-04 07:30,4,4.807,4.807,4.769,4.778,20
20100501|2009-12-04 08:00,4,4.775,4.839,4.76,4.838,34
20100501|2009-12-04 08:30,4,4.825,4.838,4.776,4.776,34
20100501|2009-12-04 09:00,4,4.804,4.807,4.765,4.766,16
20100501|2009-12-04 09:30,4,4.767,4.782,4.75,4.76,22
20100501|2009-12-04 10:00,4,4.8,4.815,4.8,4.808,5
20100501|2009-12-04 10:30,4,4.831,4.834,4.79,4.826,31
20100501|2009-12-04 11:00,4,4.808,4.83,4.808,4.818,14
20100501|2009-12-04 11:30,4,4.841,4.841,4.822,4.836,8
20100501|2009-12-04 12:00,4,4.83,4.872,4.83,4.866,22
20100501|2009-12-04 12:30,4,4.829,4.829,4.796,4.798,44
20100501|2009-12-04 13:00,4,4.828,4.83,4.802,4.809,38
20100501|2009-12-04 13:30,4,4.802,4.807,4.8,4.8,33
20100501|2009-12-04 14:00,4,4.807,4.811,4.806,4.811,14
20100501|2009-12-04 14:30,4,4.807,4.811,4.807,4.81,7
20100501|2009-12-04 15:00,4,4.819,4.819,4.819,4.819,6
20100501|2009-12-04 15:30,4,4.824,4.824,4.815,4.815,2
20100501|2009-12-06 19:30,7,4.88,4.88,4.874,4.874,21
20100501|2009-12-06 20:30,7,4.873,4.873,4.873,4.873,5
20100501|2009-12-06 21:00,7,4.88,4.88,4.88,4.88,2
20100501|2009-12-06 21:30,7,4.88,4.888,4.88,4.888,7
20100501|2009-12-07 03:00,7,4.853,4.864,4.853,4.864,2
20100501|2009-12-07 04:30,7,4.94,4.94,4.94,4.94,1
20100501|2009-12-07 05:00,7,4.944,4.944,4.943,4.943,18
20100501|2009-12-07 06:00,7,4.969,4.979,4.969,4.979,16
20100501|2009-12-07 06:30,7,4.959,4.959,4.955,4.955,5
20100501|2009-12-07 07:00,7,4.978,4.978,4.968,4.968,2
20100501|2009-12-07 07:30,7,4.994,5.003,4.994,5,9
20100501|2009-12-07 08:00,7,5.006,5.065,5.002,5.033,97
20100501|2009-12-07 08:30,7,5.03,5.077,5.03,5.068,36
20100501|2009-12-07 09:00,7,5.064,5.108,5.064,5.108,54
20100501|2009-12-07 09:30,7,5.102,5.111,5.098,5.104,63
20100501|2009-12-07 10:00,7,5.11,5.124,5.102,5.107,49
20100501|2009-12-07 10:30,7,5.119,5.126,5.102,5.126,9
20100501|2009-12-07 11:00,7,5.136,5.159,5.13,5.159,32
20100501|2009-12-07 11:30,7,5.15,5.183,5.15,5.171,49
20100501|2009-12-07 12:00,7,5.168,5.191,5.168,5.186,29
20100501|2009-12-07 12:30,7,5.177,5.177,5.154,5.16,8
20100501|2009-12-07 13:00,7,5.172,5.186,5.131,5.182,105
20100501|2009-12-07 13:30,7,5.175,5.185,5.172,5.185,12
20100501|2009-12-07 14:30,7,5.164,5.164,5.159,5.159,5
20100501|2009-12-07 15:00,7,5.167,5.167,5.167,5.167,1
20100501|2009-12-08 01:00,8,5.246,5.246,5.246,5.246,1
20100501|2009-12-08 01:30,8,5.23,5.23,5.23,5.23,1
20100501|2009-12-08 02:00,8,5.235,5.235,5.235,5.235,1
20100501|2009-12-08 03:00,8,5.214,5.214,5.214,5.214,1
20100501|2009-12-08 06:00,8,5.18,5.18,5.178,5.178,2
20100501|2009-12-08 06:30,8,5.25,5.25,5.25,5.25,1
20100501|2009-12-08 07:00,8,5.286,5.286,5.244,5.258,16
20100501|2009-12-08 07:30,8,5.242,5.28,5.242,5.278,5
20100501|2009-12-08 08:00,8,5.278,5.278,5.196,5.222,61
20100501|2009-12-08 08:30,8,5.252,5.252,5.196,5.202,33
20100501|2009-12-08 09:00,8,5.206,5.299,5.206,5.29,18
20100501|2009-12-08 09:30,8,5.266,5.315,5.262,5.303,43
20100501|2009-12-08 10:00,8,5.301,5.309,5.248,5.294,20
20100501|2009-12-08 10:30,8,5.291,5.295,5.28,5.285,19
20100501|2009-12-08 11:00,8,5.289,5.3,5.27,5.27,23
20100501|2009-12-08 11:30,8,5.271,5.271,5.217,5.22,40
20100501|2009-12-08 12:00,8,5.244,5.245,5.21,5.215,31
20100501|2009-12-08 12:30,8,5.226,5.272,5.226,5.269,5
20100501|2009-12-08 13:00,8,5.279,5.282,5.265,5.271,26
20100501|2009-12-08 13:30,8,5.272,5.28,5.272,5.28,8
20100501|2009-12-08 15:00,8,5.234,5.234,5.234,5.234,1
20100501|2009-12-09 01:30,9,5.244,5.244,5.244,5.244,1
20100501|2009-12-09 04:00,9,5.258,5.258,5.258,5.258,1
20100501|2009-12-09 05:30,9,5.353,5.353,5.35,5.353,6
20100501|2009-12-09 07:00,9,5.314,5.32,5.304,5.32,4
20100501|2009-12-09 07:30,9,5.31,5.31,5.266,5.266,9
20100501|2009-12-09 08:00,9,5.287,5.295,5.198,5.213,35
20100501|2009-12-09 08:30,9,5.215,5.215,5.17,5.215,81
20100501|2009-12-09 09:00,9,5.213,5.226,5.213,5.224,4
20100501|2009-12-09 09:30,9,5.214,5.227,5.19,5.193,11
20100501|2009-12-09 10:00,9,5.176,5.176,5.142,5.156,41
20100501|2009-12-09 10:30,9,5.183,5.183,5.144,5.15,24
20100501|2009-12-09 11:00,9,5.14,5.14,5.103,5.124,15
20100501|2009-12-09 11:30,9,5.11,5.131,5.11,5.129,20
20100501|2009-12-09 12:00,9,5.138,5.15,5.118,5.125,6
20100501|2009-12-09 12:30,9,5.116,5.122,5.098,5.098,36
20100501|2009-12-09 13:00,9,5.11,5.113,5.087,5.089,51
20100501|2009-12-09 13:30,9,5.089,5.09,5.088,5.088,18
20100501|2009-12-09 14:00,9,5.09,5.093,5.09,5.092,15
20100501|2009-12-09 14:30,9,5.072,5.072,5.072,5.072,1
20100501|2009-12-09 15:00,9,5.069,5.069,5.069,5.069,3
20100501|2009-12-09 15:30,9,5.067,5.067,5.067,5.067,4
20100501|2009-12-10 06:30,10,5.067,5.067,5.067,5.067,1
20100501|2009-12-10 07:30,10,5.092,5.121,5.082,5.121,9
20100501|2009-12-10 08:00,10,5.112,5.164,5.095,5.095,32
20100501|2009-12-10 08:30,10,5.1,5.137,5.1,5.121,31
20100501|2009-12-10 09:00,10,5.112,5.114,5.1,5.112,43
20100501|2009-12-10 09:30,10,5.199,5.432,5.199,5.393,296
20100501|2009-12-10 10:00,10,5.393,5.4,5.355,5.388,166
20100501|2009-12-10 10:30,10,5.383,5.406,5.36,5.37,19
20100501|2009-12-10 11:00,10,5.395,5.396,5.346,5.365,21
20100501|2009-12-10 11:30,10,5.364,5.396,5.362,5.389,37
20100501|2009-12-10 12:00,10,5.424,5.424,5.424,5.424,1
20100501|2009-12-10 12:30,10,5.427,5.457,5.427,5.457,21
20100501|2009-12-10 13:00,10,5.434,5.447,5.408,5.439,29
20100501|2009-12-10 13:30,10,5.438,5.438,5.438,5.438,2
20100501|2009-12-10 14:00,10,5.428,5.428,5.428,5.428,1
20100501|2009-12-10 14:30,10,5.435,5.436,5.435,5.436,2
20100501|2009-12-10 16:00,10,5.414,5.414,5.414,5.414,1
20100501|2009-12-11 05:30,11,5.43,5.43,5.43,5.43,8
20100501|2009-12-11 06:00,11,5.432,5.432,5.432,5.432,1
20100501|2009-12-11 07:00,11,5.408,5.409,5.391,5.391,11
20100501|2009-12-11 07:30,11,5.384,5.384,5.384,5.384,2
20100501|2009-12-11 08:00,11,5.414,5.462,5.384,5.45,45
20100501|2009-12-11 08:30,11,5.423,5.465,5.419,5.465,13
20100501|2009-12-11 09:00,11,5.463,5.505,5.447,5.465,29
20100501|2009-12-11 09:30,11,5.451,5.453,5.401,5.422,43
20100501|2009-12-11 10:00,11,5.389,5.43,5.389,5.43,10
20100501|2009-12-11 10:30,11,5.435,5.447,5.415,5.415,8
20100501|2009-12-11 11:00,11,5.428,5.428,5.406,5.406,7
20100501|2009-12-11 11:30,11,5.42,5.42,5.393,5.393,6
20100501|2009-12-11 12:00,11,5.386,5.386,5.361,5.382,19
20100501|2009-12-11 12:30,11,5.375,5.381,5.368,5.38,16
20100501|2009-12-11 13:00,11,5.374,5.382,5.33,5.349,128
20100501|2009-12-11 13:30,11,5.335,5.335,5.303,5.303,21
20100501|2009-12-11 14:00,11,5.294,5.305,5.294,5.302,5
20100501|2009-12-11 14:30,11,5.31,5.315,5.304,5.315,13
20100501|2009-12-11 15:00,11,5.32,5.33,5.32,5.325,12
20100501|2009-12-11 15:30,11,5.336,5.336,5.336,5.336,1
20100501|2009-12-14 04:00,14,5.494,5.494,5.494,5.494,1
20100501|2009-12-14 06:30,14,5.433,5.452,5.433,5.452,3
20100501|2009-12-14 07:00,14,5.467,5.467,5.467,5.467,1
20100501|2009-12-14 07:30,14,5.445,5.531,5.445,5.526,9
20100501|2009-12-14 08:00,14,5.54,5.545,5.48,5.488,33
20100501|2009-12-14 08:30,14,5.495,5.521,5.495,5.508,11
20100501|2009-12-14 09:00,14,5.497,5.497,5.464,5.475,7
20100501|2009-12-14 09:30,14,5.497,5.504,5.495,5.504,16
20100501|2009-12-14 10:00,14,5.515,5.515,5.474,5.476,9
20100501|2009-12-14 10:30,14,5.469,5.469,5.396,5.454,32
20100501|2009-12-14 11:00,14,5.457,5.457,5.386,5.39,43
20100501|2009-12-14 11:30,14,5.39,5.405,5.37,5.37,68
20100501|2009-12-14 12:00,14,5.357,5.404,5.357,5.404,121
20100501|2009-12-14 12:30,14,5.401,5.446,5.393,5.446,27
20100501|2009-12-14 13:00,14,5.443,5.497,5.433,5.497,15
20100501|2009-12-14 13:30,14,5.494,5.496,5.489,5.496,12
20100501|2009-12-14 14:00,14,5.496,5.496,5.483,5.483,3
20100501|2009-12-14 15:00,14,5.51,5.51,5.51,5.51,1
20100501|2009-12-15 05:30,15,5.562,5.564,5.562,5.564,2
20100501|2009-12-15 06:30,15,5.545,5.545,5.545,5.545,1
20100501|2009-12-15 07:00,15,5.549,5.583,5.549,5.583,4
20100501|2009-12-15 07:30,15,5.59,5.59,5.58,5.58,8
20100501|2009-12-15 08:00,15,5.563,5.574,5.55,5.55,77
20100501|2009-12-15 08:30,15,5.546,5.585,5.516,5.584,65
20100501|2009-12-15 09:00,15,5.583,5.583,5.561,5.562,48
20100501|2009-12-15 09:30,15,5.552,5.569,5.546,5.546,5
20100501|2009-12-15 10:00,15,5.545,5.57,5.545,5.57,7
20100501|2009-12-15 10:30,15,5.57,5.588,5.568,5.587,72
20100501|2009-12-15 11:00,15,5.593,5.593,5.57,5.588,23
20100501|2009-12-15 11:30,15,5.586,5.596,5.576,5.596,5
20100501|2009-12-15 12:00,15,5.584,5.584,5.57,5.581,9
20100501|2009-12-15 12:30,15,5.588,5.606,5.588,5.604,50
20100501|2009-12-15 13:00,15,5.594,5.623,5.593,5.616,92
20100501|2009-12-15 13:30,15,5.617,5.625,5.614,5.615,20
20100501|2009-12-15 14:30,15,5.596,5.596,5.596,5.596,1
20100501|2009-12-15 20:00,16,5.618,5.618,5.617,5.617,2
20100501|2009-12-16 06:00,16,5.6,5.6,5.6,5.6,9
20100501|2009-12-16 06:30,16,5.575,5.575,5.565,5.565,3
20100501|2009-12-16 07:00,16,5.575,5.575,5.56,5.56,5
20100501|2009-12-16 07:30,16,5.563,5.578,5.561,5.561,4
20100501|2009-12-16 08:00,16,5.56,5.571,5.53,5.538,16
20100501|2009-12-16 08:30,16,5.606,5.63,5.606,5.615,206
20100501|2009-12-16 09:00,16,5.596,5.596,5.551,5.551,14
20100501|2009-12-16 09:30,16,5.569,5.569,5.555,5.561,4
20100501|2009-12-16 10:00,16,5.558,5.558,5.533,5.544,42
20100501|2009-12-16 10:30,16,5.537,5.54,5.5,5.5,9
20100501|2009-12-16 11:00,16,5.501,5.501,5.501,5.501,1
20100501|2009-12-16 11:30,16,5.534,5.586,5.534,5.579,38
20100501|2009-12-16 12:00,16,5.6,5.602,5.553,5.571,51
20100501|2009-12-16 12:30,16,5.573,5.573,5.528,5.546,71
20100501|2009-12-16 13:00,16,5.552,5.57,5.516,5.547,42
20100501|2009-12-16 13:30,16,5.532,5.538,5.528,5.528,8
20100501|2009-12-16 14:00,16,5.524,5.536,5.524,5.535,17
20100501|2009-12-16 14:30,16,5.528,5.528,5.528,5.528,1
20100501|2009-12-17 00:00,17,5.57,5.57,5.57,5.57,1
20100501|2009-12-17 06:30,17,5.61,5.618,5.61,5.618,2
20100501|2009-12-17 07:30,17,5.624,5.631,5.61,5.61,13
20100501|2009-12-17 08:00,17,5.599,5.611,5.591,5.591,9
20100501|2009-12-17 08:30,17,5.623,5.626,5.618,5.626,24
20100501|2009-12-17 09:00,17,5.623,5.681,5.623,5.677,23
20100501|2009-12-17 09:30,17,5.773,5.882,5.741,5.815,93
20100501|2009-12-17 10:00,17,5.815,5.829,5.801,5.816,26
20100501|2009-12-17 10:30,17,5.815,5.821,5.805,5.806,46
20100501|2009-12-17 11:00,17,5.783,5.783,5.758,5.774,21
20100501|2009-12-17 11:30,17,5.799,5.799,5.798,5.798,8
20100501|2009-12-17 12:00,17,5.818,5.822,5.818,5.822,9
20100501|2009-12-17 12:30,17,5.796,5.799,5.78,5.799,24
20100501|2009-12-17 13:00,17,5.816,5.816,5.771,5.779,68
20100501|2009-12-17 13:30,17,5.772,5.777,5.771,5.776,12
20100501|2009-12-17 14:00,17,5.766,5.772,5.766,5.772,2
20100501|2009-12-17 14:30,17,5.753,5.753,5.753,5.753,5
20100501|2009-12-17 15:00,17,5.764,5.772,5.764,5.772,6
20100501|2009-12-17 15:30,17,5.773,5.773,5.773,5.773,5
20100501|2009-12-17 23:30,18,5.817,5.817,5.817,5.817,1
20100501|2009-12-18 02:00,18,5.824,5.83,5.824,5.83,2
20100501|2009-12-18 02:30,18,5.83,5.83,5.83,5.83,1
20100501|2009-12-18 05:00,18,5.871,5.876,5.871,5.876,4
20100501|2009-12-18 05:30,18,5.885,5.885,5.885,5.885,5
20100501|2009-12-18 07:00,18,5.901,5.901,5.879,5.879,11
20100501|2009-12-18 07:30,18,5.881,5.881,5.881,5.881,1
20100501|2009-12-18 08:00,18,5.822,5.852,5.822,5.852,18
20100501|2009-12-18 08:30,18,5.857,5.869,5.84,5.855,79
20100501|2009-12-18 09:00,18,5.863,5.863,5.834,5.842,10
20100501|2009-12-18 09:30,18,5.832,5.834,5.799,5.813,44
20100501|2009-12-18 10:00,18,5.807,5.825,5.798,5.798,30
20100501|2009-12-18 10:30,18,5.802,5.83,5.796,5.818,48
20100501|2009-12-18 11:00,18,5.818,5.818,5.784,5.8,45
20100501|2009-12-18 11:30,18,5.803,5.803,5.746,5.754,35
20100501|2009-12-18 12:00,18,5.757,5.771,5.757,5.77,27
20100501|2009-12-18 12:30,18,5.81,5.81,5.795,5.804,68
20100501|2009-12-18 13:00,18,5.805,5.805,5.762,5.8,48
20100501|2009-12-18 13:30,18,5.805,5.805,5.794,5.794,2
20100501|2009-12-18 14:00,18,5.784,5.785,5.784,5.784,6
20100501|2009-12-18 14:30,18,5.8,5.8,5.8,5.8,1
20100501|2009-12-21 03:00,21,5.883,5.883,5.883,5.883,1
20100501|2009-12-21 05:30,21,5.92,5.92,5.92,5.92,4
20100501|2009-12-21 06:00,21,5.92,5.92,5.92,5.92,11
20100501|2009-12-21 06:30,21,5.926,5.926,5.911,5.911,2
20100501|2009-12-21 07:00,21,5.902,5.902,5.902,5.902,1
20100501|2009-12-21 07:30,21,5.804,5.804,5.804,5.804,1
20100501|2009-12-21 08:00,21,5.778,5.778,5.671,5.682,37
20100501|2009-12-21 08:30,21,5.716,5.72,5.676,5.697,11
20100501|2009-12-21 09:00,21,5.693,5.693,5.66,5.66,13
20100501|2009-12-21 09:30,21,5.664,5.682,5.664,5.67,12
20100501|2009-12-21 10:00,21,5.685,5.702,5.682,5.69,16
20100501|2009-12-21 10:30,21,5.692,5.701,5.687,5.701,7
20100501|2009-12-21 11:00,21,5.71,5.71,5.701,5.701,16
20100501|2009-12-21 11:30,21,5.67,5.695,5.67,5.69,7
20100501|2009-12-21 12:30,21,5.678,5.678,5.678,5.678,1
20100501|2009-12-21 13:30,21,5.692,5.692,5.692,5.692,1
20100501|2009-12-21 14:30,21,5.683,5.683,5.683,5.683,1
20100501|2009-12-21 15:00,21,5.685,5.685,5.685,5.685,10
20100501|2009-12-21 15:30,21,5.67,5.67,5.67,5.67,5
20100501|2009-12-21 22:00,22,5.746,5.746,5.732,5.732,5
20100501|2009-12-21 22:30,22,5.733,5.733,5.732,5.732,2
20100501|2009-12-22 05:00,22,5.692,5.692,5.692,5.692,1
20100501|2009-12-22 07:00,22,5.672,5.672,5.622,5.622,10
20100501|2009-12-22 07:30,22,5.631,5.631,5.59,5.594,15
20100501|2009-12-22 08:00,22,5.634,5.655,5.55,5.577,33
20100501|2009-12-22 08:30,22,5.582,5.633,5.58,5.633,4
20100501|2009-12-22 09:00,22,5.636,5.636,5.611,5.628,17
20100501|2009-12-22 09:30,22,5.635,5.635,5.635,5.635,2
20100501|2009-12-22 10:00,22,5.62,5.624,5.617,5.624,4
20100501|2009-12-22 10:30,22,5.617,5.656,5.617,5.646,16
20100501|2009-12-22 11:00,22,5.65,5.674,5.65,5.674,49
20100501|2009-12-22 11:30,22,5.668,5.704,5.662,5.7,16
20100501|2009-12-22 12:00,22,5.707,5.707,5.684,5.695,4
20100501|2009-12-22 12:30,22,5.725,5.751,5.725,5.735,20
20100501|2009-12-22 13:00,22,5.73,5.73,5.713,5.713,45
20100501|2009-12-22 13:30,22,5.721,5.721,5.72,5.72,4
20100501|2009-12-22 15:00,22,5.723,5.723,5.723,5.723,1
20100501|2009-12-22 15:30,22,5.738,5.738,5.738,5.738,2
20100501|2009-12-22 16:00,22,5.719,5.719,5.719,5.719,1
20100501|2009-12-23 04:00,23,5.649,5.649,5.649,5.649,1
20100501|2009-12-23 07:00,23,5.666,5.666,5.666,5.666,8
20100501|2009-12-23 07:30,23,5.657,5.657,5.657,5.657,1
20100501|2009-12-23 08:00,23,5.686,5.686,5.657,5.657,9
20100501|2009-12-23 08:30,23,5.675,5.695,5.646,5.695,8
20100501|2009-12-23 09:00,23,5.692,5.72,5.692,5.72,7
20100501|2009-12-23 09:30,23,5.756,5.758,5.742,5.742,3
20100501|2009-12-23 10:00,23,5.77,5.772,5.76,5.772,7
20100501|2009-12-23 10:30,23,5.781,5.831,5.781,5.816,10
20100501|2009-12-23 11:00,23,5.806,5.81,5.798,5.808,12
20100501|2009-12-23 11:30,23,5.829,5.829,5.826,5.826,5
20100501|2009-12-23 12:00,23,5.82,5.82,5.82,5.82,1
20100501|2009-12-23 12:30,23,5.816,5.816,5.816,5.816,1
20100501|2009-12-23 13:00,23,5.83,5.85,5.83,5.836,5
20100501|2009-12-23 13:30,23,5.835,5.835,5.835,5.835,1
20100501|2009-12-23 14:00,23,5.843,5.843,5.843,5.843,1
20100501|2009-12-23 15:30,23,5.837,5.837,5.836,5.836,3
20100501|2009-12-23 18:30,24,5.88,5.88,5.88,5.88,4
20100501|2009-12-24 03:30,24,5.871,5.871,5.871,5.871,1
20100501|2009-12-24 06:00,24,5.86,5.86,5.86,5.86,1
20100501|2009-12-24 07:00,24,5.884,5.884,5.884,5.884,12
20100501|2009-12-24 07:30,24,5.847,5.859,5.847,5.859,6
20100501|2009-12-24 08:00,24,5.885,5.899,5.885,5.899,13
20100501|2009-12-24 08:30,24,5.9,5.9,5.891,5.891,2
20100501|2009-12-24 09:00,24,5.89,5.89,5.882,5.882,9
20100501|2009-12-24 09:30,24,5.747,5.77,5.746,5.77,3
20100501|2009-12-24 10:00,24,5.788,5.804,5.786,5.804,161
20100501|2009-12-24 10:30,24,5.795,5.796,5.725,5.728,43
20100501|2009-12-24 11:00,24,5.735,5.735,5.695,5.7,18
20100501|2009-12-24 11:30,24,5.704,5.704,5.674,5.686,24
20100501|2009-12-24 12:00,24,5.7,5.7,5.69,5.69,2
20100501|2009-12-24 12:30,24,5.696,5.698,5.696,5.698,6
20100501|2009-12-27 18:00,28,5.81,5.81,5.81,5.81,1
20100501|2009-12-27 20:30,28,5.797,5.797,5.797,5.797,2
20100501|2009-12-27 22:00,28,5.79,5.79,5.79,5.79,1
20100501|2009-12-27 22:30,28,5.8,5.8,5.8,5.8,1
20100501|2009-12-28 07:30,28,5.844,5.869,5.843,5.855,7
20100501|2009-12-28 08:00,28,5.888,5.932,5.888,5.929,17
20100501|2009-12-28 08:30,28,5.914,5.925,5.905,5.905,6
20100501|2009-12-28 09:00,28,5.9,5.9,5.892,5.895,8
20100501|2009-12-28 09:30,28,5.885,5.885,5.885,5.885,3
20100501|2009-12-28 10:00,28,5.877,5.889,5.876,5.876,4
20100501|2009-12-28 10:30,28,5.88,5.893,5.88,5.893,2
20100501|2009-12-28 11:00,28,5.91,5.915,5.909,5.915,2
20100501|2009-12-28 11:30,28,5.899,5.905,5.899,5.903,16
20100501|2009-12-28 12:00,28,5.9,5.9,5.9,5.9,1
20100501|2009-12-28 12:30,28,5.89,5.908,5.89,5.906,7
20100501|2009-12-28 13:00,28,5.911,5.931,5.911,5.931,110
20100501|2009-12-28 13:30,28,5.923,5.923,5.914,5.914,5
20100501|2009-12-28 14:00,28,5.901,5.901,5.901,5.901,3
20100501|2009-12-28 14:30,28,5.92,5.926,5.92,5.926,5
20100501|2009-12-28 15:00,28,5.912,5.912,5.912,5.912,1
20100501|2009-12-28 17:30,29,5.936,5.936,5.936,5.936,6
20100501|2009-12-28 18:00,29,5.936,5.936,5.935,5.935,2
20100501|2009-12-28 19:00,29,5.947,5.95,5.947,5.95,3
20100501|2009-12-28 19:30,29,5.95,5.95,5.95,5.95,6
20100501|2009-12-28 21:30,29,5.9,5.9,5.9,5.9,1
20100501|2009-12-29 06:30,29,5.95,5.95,5.95,5.95,7
20100501|2009-12-29 07:00,29,5.948,5.953,5.943,5.946,8
20100501|2009-12-29 07:30,29,5.925,5.93,5.909,5.911,13
20100501|2009-12-29 08:00,29,5.899,5.9,5.881,5.9,29
20100501|2009-12-29 08:30,29,5.874,5.88,5.855,5.88,13
20100501|2009-12-29 09:00,29,5.862,5.887,5.862,5.885,13
20100501|2009-12-29 09:30,29,5.877,5.877,5.85,5.855,238
20100501|2009-12-29 10:00,29,5.855,5.86,5.817,5.86,95
20100501|2009-12-29 10:30,29,5.861,5.861,5.847,5.847,4
20100501|2009-12-29 11:00,29,5.849,5.849,5.829,5.833,14
20100501|2009-12-29 11:30,29,5.844,5.845,5.843,5.845,25
20100501|2009-12-29 12:00,29,5.844,5.844,5.844,5.844,2
20100501|2009-12-29 12:30,29,5.845,5.845,5.822,5.822,6
20100501|2009-12-29 13:00,29,5.818,5.82,5.785,5.795,74
20100501|2009-12-29 14:00,29,5.783,5.79,5.783,5.79,18
20100501|2009-12-30 04:30,30,5.781,5.781,5.781,5.781,1
20100501|2009-12-30 06:30,30,5.824,5.835,5.82,5.82,10
20100501|2009-12-30 07:00,30,5.813,5.813,5.795,5.795,5
20100501|2009-12-30 07:30,30,5.785,5.785,5.734,5.734,8
20100501|2009-12-30 08:00,30,5.743,5.815,5.742,5.81,54
20100501|2009-12-30 08:30,30,5.813,5.858,5.813,5.839,42
20100501|2009-12-30 09:00,30,5.84,5.854,5.839,5.846,79
20100501|2009-12-30 10:00,30,5.814,5.815,5.774,5.774,141
20100501|2009-12-30 10:30,30,5.752,5.76,5.745,5.755,71
20100501|2009-12-30 11:00,30,5.755,5.755,5.74,5.745,10
20100501|2009-12-30 11:30,30,5.76,5.76,5.76,5.76,2
20100501|2009-12-30 12:00,30,5.755,5.759,5.745,5.745,5
20100501|2009-12-30 12:30,30,5.735,5.755,5.735,5.755,3
20100501|2009-12-30 13:00,30,5.7,5.714,5.671,5.671,27
20100501|2009-12-30 13:30,30,5.674,5.674,5.669,5.669,7
20100501|2009-12-30 14:00,30,5.665,5.665,5.665,5.665,1
20100501|2009-12-30 22:30,31,5.666,5.666,5.666,5.666,2
20100501|2009-12-31 03:00,31,5.704,5.704,5.704,5.704,1
20100501|2009-12-31 05:30,31,5.725,5.725,5.725,5.725,1
20100501|2009-12-31 07:00,31,5.725,5.735,5.725,5.735,11
20100501|2009-12-31 08:00,31,5.78,5.782,5.776,5.782,4
20100501|2009-12-31 08:30,31,5.788,5.794,5.788,5.794,7
20100501|2009-12-31 09:00,31,5.794,5.794,5.751,5.751,48
20100501|2009-12-31 09:30,31,5.575,5.575,5.486,5.556,81
20100501|2009-12-31 10:00,31,5.55,5.55,5.501,5.501,21
20100501|2009-12-31 10:30,31,5.529,5.529,5.514,5.514,6
20100501|2009-12-31 11:00,31,5.51,5.515,5.51,5.515,6
20100501|2009-12-31 11:30,31,5.52,5.52,5.52,5.52,1
20100501|2009-12-31 12:00,31,5.515,5.53,5.515,5.53,113
20100501|2009-12-31 12:30,31,5.52,5.524,5.52,5.524,14
20100501|2009-12-31 13:00,31,5.555,5.555,5.536,5.537,51
20100501|2009-12-31 13:30,31,5.527,5.534,5.527,5.531,16
20100501|2009-12-31 14:00,31,5.55,5.55,5.542,5.55,25
20100501|2009-12-31 14:30,31,5.546,5.546,5.546,5.546,5
20100501|2010-01-03 17:30,4,5.728,5.728,5.728,5.728,1
20100501|2010-01-03 19:30,4,5.742,5.745,5.742,5.745,6
20100501|2010-01-03 21:30,4,5.74,5.74,5.74,5.74,1
20100501|2010-01-03 22:00,4,5.727,5.727,5.727,5.727,1
20100501|2010-01-04 02:00,4,5.768,5.768,5.768,5.768,1
20100501|2010-01-04 06:00,4,5.79,5.8,5.79,5.8,2
20100501|2010-01-04 06:30,4,5.791,5.791,5.766,5.767,16
20100501|2010-01-04 07:00,4,5.768,5.813,5.766,5.779,20
20100501|2010-01-04 07:30,4,5.812,5.828,5.78,5.822,31
20100501|2010-01-04 08:00,4,5.816,5.836,5.759,5.779,125
20100501|2010-01-04 08:30,4,5.761,5.762,5.726,5.761,267
20100501|2010-01-04 09:00,4,5.75,5.75,5.711,5.723,187
20100501|2010-01-04 09:30,4,5.756,5.762,5.755,5.762,22
20100501|2010-01-04 10:00,4,5.774,5.776,5.753,5.753,19
20100501|2010-01-04 10:30,4,5.759,5.773,5.751,5.766,19
20100501|2010-01-04 11:00,4,5.767,5.78,5.765,5.78,23
20100501|2010-01-04 11:30,4,5.783,5.8,5.783,5.8,9
20100501|2010-01-04 12:00,4,5.8,5.815,5.785,5.815,18
20100501|2010-01-04 12:30,4,5.82,5.826,5.811,5.811,18
20100501|2010-01-04 13:00,4,5.793,5.838,5.793,5.836,70
20100501|2010-01-04 13:30,4,5.83,5.83,5.81,5.817,35
20100501|2010-01-04 14:00,4,5.815,5.815,5.812,5.815,11
20100501|2010-01-04 20:00,5,5.739,5.739,5.739,5.739,1
20100501|2010-01-04 20:30,5,5.726,5.726,5.726,5.726,1
20100501|2010-01-04 21:00,5,5.721,5.721,5.721,5.721,1
20100501|2010-01-04 22:30,5,5.727,5.727,5.727,5.727,1
20100501|2010-01-05 05:00,5,5.768,5.768,5.768,5.768,1
20100501|2010-01-05 06:30,5,5.738,5.785,5.738,5.785,7
20100501|2010-01-05 07:00,5,5.772,5.805,5.772,5.805,5
20100501|2010-01-05 07:30,5,5.786,5.791,5.777,5.777,22
20100501|2010-01-05 08:00,5,5.777,5.792,5.748,5.775,104
20100501|2010-01-05 08:30,5,5.775,5.795,5.758,5.785,58
20100501|2010-01-05 09:00,5,5.785,5.79,5.774,5.78,180
20100501|2010-01-05 09:30,5,5.78,5.785,5.756,5.783,81
20100501|2010-01-05 10:00,5,5.781,5.781,5.765,5.771,12
20100501|2010-01-05 10:30,5,5.729,5.74,5.712,5.717,121
20100501|2010-01-05 11:00,5,5.722,5.735,5.714,5.735,117
20100501|2010-01-05 11:30,5,5.709,5.709,5.65,5.656,50
20100501|2010-01-05 12:00,5,5.67,5.671,5.67,5.67,110
20100501|2010-01-05 12:30,5,5.659,5.659,5.612,5.613,11
20100501|2010-01-05 13:00,5,5.619,5.627,5.593,5.61,62
20100501|2010-01-05 13:30,5,5.612,5.628,5.612,5.628,9
20100501|2010-01-05 17:00,6,5.66,5.66,5.66,5.66,1
20100501|2010-01-06 06:30,6,5.699,5.699,5.689,5.689,7
20100501|2010-01-06 07:00,6,5.711,5.718,5.711,5.718,4
20100501|2010-01-06 07:30,6,5.728,5.767,5.722,5.727,48
20100501|2010-01-06 08:00,6,5.733,5.809,5.733,5.763,175
20100501|2010-01-06 08:30,6,5.781,5.781,5.769,5.776,14
20100501|2010-01-06 09:00,6,5.795,5.839,5.795,5.83,164
20100501|2010-01-06 09:30,6,5.8,5.826,5.8,5.82,30
20100501|2010-01-06 10:00,6,5.805,5.84,5.805,5.826,88
20100501|2010-01-06 10:30,6,5.839,5.888,5.833,5.86,79
20100501|2010-01-06 11:00,6,5.849,5.861,5.846,5.846,18
20100501|2010-01-06 11:30,6,5.87,5.87,5.869,5.869,4
20100501|2010-01-06 12:00,6,5.87,5.898,5.87,5.889,15
20100501|2010-01-06 12:30,6,5.868,5.876,5.855,5.868,50
20100501|2010-01-06 13:00,6,5.871,5.885,5.85,5.885,28
20100501|2010-01-06 13:30,6,5.883,5.884,5.87,5.876,26
20100501|2010-01-06 14:00,6,5.851,5.851,5.851,5.851,1
20100501|2010-01-06 14:30,6,5.857,5.857,5.851,5.851,22
20100501|2010-01-06 15:30,6,5.868,5.889,5.868,5.889,16
20100501|2010-01-06 20:30,7,5.941,5.941,5.941,5.941,1
20100501|2010-01-06 22:00,7,5.93,5.93,5.93,5.93,1
20100501|2010-01-06 22:30,7,5.899,5.899,5.899,5.899,1
20100501|2010-01-06 23:30,7,5.918,5.918,5.918,5.918,1
20100501|2010-01-07 00:30,7,5.904,5.904,5.904,5.904,1
20100501|2010-01-07 01:30,7,5.909,5.909,5.909,5.909,1
20100501|2010-01-07 03:00,7,5.93,5.93,5.93,5.93,1
20100501|2010-01-07 03:30,7,5.915,5.915,5.915,5.915,1
20100501|2010-01-07 04:30,7,5.925,5.925,5.925,5.925,3
20100501|2010-01-07 05:30,7,5.865,5.865,5.864,5.864,5
20100501|2010-01-07 06:00,7,5.836,5.836,5.815,5.815,7
20100501|2010-01-07 06:30,7,5.891,5.893,5.891,5.893,5
20100501|2010-01-07 07:00,7,5.915,5.956,5.91,5.956,7
20100501|2010-01-07 07:30,7,5.885,5.889,5.846,5.855,48
20100501|2010-01-07 08:00,7,5.855,5.86,5.793,5.813,146
20100501|2010-01-07 08:30,7,5.816,5.826,5.777,5.808,27
20100501|2010-01-07 09:00,7,5.794,5.823,5.782,5.794,42
20100501|2010-01-07 09:30,7,5.864,5.929,5.854,5.875,101
20100501|2010-01-07 10:00,7,5.869,5.869,5.827,5.839,20
20100501|2010-01-07 10:30,7,5.876,5.876,5.826,5.832,27
20100501|2010-01-07 11:00,7,5.811,5.811,5.737,5.739,160
20100501|2010-01-07 11:30,7,5.736,5.756,5.711,5.714,37
20100501|2010-01-07 12:00,7,5.721,5.772,5.721,5.772,28
20100501|2010-01-07 12:30,7,5.732,5.732,5.708,5.708,5
20100501|2010-01-07 13:00,7,5.723,5.745,5.723,5.743,27
20100501|2010-01-07 13:30,7,5.742,5.758,5.742,5.755,19
20100501|2010-01-07 14:00,7,5.765,5.765,5.765,5.765,1
20100501|2010-01-07 14:30,7,5.79,5.79,5.79,5.79,1
20100501|2010-01-07 15:00,7,5.786,5.786,5.786,5.786,1
20100501|2010-01-07 16:00,7,5.764,5.764,5.764,5.764,1
20100501|2010-01-07 23:30,8,5.763,5.763,5.763,5.763,1
20100501|2010-01-08 03:30,8,5.785,5.785,5.784,5.784,2
20100501|2010-01-08 04:30,8,5.754,5.755,5.754,5.755,4
20100501|2010-01-08 06:00,8,5.743,5.743,5.706,5.706,3
20100501|2010-01-08 06:30,8,5.665,5.707,5.665,5.707,5
20100501|2010-01-08 07:00,8,5.66,5.671,5.66,5.671,5
20100501|2010-01-08 07:30,8,5.671,5.672,5.647,5.651,17
20100501|2010-01-08 08:00,8,5.64,5.647,5.588,5.62,258
20100501|2010-01-08 08:30,8,5.651,5.67,5.633,5.659,52
20100501|2010-01-08 09:00,8,5.667,5.682,5.635,5.637,89
20100501|2010-01-08 09:30,8,5.625,5.649,5.62,5.628,66
20100501|2010-01-08 10:00,8,5.628,5.637,5.616,5.616,19
20100501|2010-01-08 10:30,8,5.635,5.66,5.63,5.659,123
20100501|2010-01-08 11:00,8,5.66,5.66,5.645,5.645,68
20100501|2010-01-08 11:30,8,5.656,5.676,5.655,5.658,22
20100501|2010-01-08 12:00,8,5.648,5.648,5.64,5.64,3
20100501|2010-01-08 12:30,8,5.638,5.655,5.638,5.647,32
20100501|2010-01-08 13:00,8,5.663,5.716,5.662,5.71,233
20100501|2010-01-08 13:30,8,5.708,5.709,5.695,5.696,25
20100501|2010-01-08 14:00,8,5.677,5.677,5.677,5.677,1
20100501|2010-01-08 14:30,8,5.678,5.678,5.678,5.678,1
20100501|2010-01-08 15:00,8,5.68,5.68,5.68,5.68,1
20100501|2010-01-10 17:00,11,5.572,5.572,5.552,5.552,3
20100501|2010-01-10 18:00,11,5.576,5.576,5.576,5.576,1
20100501|2010-01-10 18:30,11,5.585,5.585,5.585,5.585,3
20100501|2010-01-10 19:30,11,5.58,5.58,5.575,5.575,6
20100501|2010-01-10 20:00,11,5.575,5.575,5.575,5.575,3
20100501|2010-01-10 20:30,11,5.565,5.565,5.565,5.565,1
20100501|2010-01-10 21:00,11,5.552,5.552,5.552,5.552,1
20100501|2010-01-10 22:30,11,5.589,5.598,5.589,5.598,3
20100501|2010-01-11 04:30,11,5.627,5.627,5.627,5.627,3
20100501|2010-01-11 06:30,11,5.56,5.56,5.545,5.554,29
20100501|2010-01-11 07:00,11,5.57,5.57,5.54,5.562,15
20100501|2010-01-11 07:30,11,5.55,5.566,5.538,5.538,46
20100501|2010-01-11 08:00,11,5.53,5.568,5.521,5.531,102
20100501|2010-01-11 08:30,11,5.529,5.57,5.529,5.552,123
20100501|2010-01-11 09:00,11,5.556,5.556,5.555,5.555,25
20100501|2010-01-11 09:30,11,5.553,5.553,5.454,5.457,143
20100501|2010-01-11 10:00,11,5.442,5.454,5.42,5.42,102
20100501|2010-01-11 10:30,11,5.422,5.424,5.393,5.424,12
20100501|2010-01-11 11:00,11,5.41,5.421,5.396,5.421,94
20100501|2010-01-11 11:30,11,5.422,5.434,5.4,5.434,63
20100501|2010-01-11 12:00,11,5.413,5.421,5.4,5.4,63
20100501|2010-01-11 12:30,11,5.412,5.433,5.411,5.427,46
20100501|2010-01-11 13:00,11,5.433,5.465,5.43,5.456,184
20100501|2010-01-11 13:30,11,5.459,5.459,5.447,5.456,110
20100501|2010-01-11 14:00,11,5.457,5.459,5.454,5.454,6
20100501|2010-01-11 14:30,11,5.461,5.465,5.461,5.465,7
20100501|2010-01-11 16:00,11,5.455,5.457,5.455,5.455,4
20100501|2010-01-12 04:00,12,5.45,5.45,5.443,5.443,4
20100501|2010-01-12 04:30,12,5.444,5.444,5.438,5.438,7
20100501|2010-01-12 05:00,12,5.431,5.431,5.428,5.428,3
20100501|2010-01-12 05:30,12,5.425,5.435,5.425,5.432,7
20100501|2010-01-12 06:00,12,5.408,5.414,5.408,5.413,6
20100501|2010-01-12 06:30,12,5.426,5.428,5.39,5.393,26
20100501|2010-01-12 07:00,12,5.39,5.39,5.371,5.385,4
20100501|2010-01-12 07:30,12,5.404,5.453,5.404,5.44,50
20100501|2010-01-12 08:00,12,5.441,5.512,5.423,5.506,104
20100501|2010-01-12 08:30,12,5.51,5.516,5.471,5.5,66
20100501|2010-01-12 09:00,12,5.516,5.526,5.495,5.522,53
20100501|2010-01-12 09:30,12,5.51,5.51,5.495,5.496,11
20100501|2010-01-12 10:00,12,5.505,5.53,5.505,5.511,42
20100501|2010-01-12 10:30,12,5.542,5.563,5.529,5.547,27
20100501|2010-01-12 11:00,12,5.546,5.552,5.523,5.523,110
20100501|2010-01-12 11:30,12,5.531,5.555,5.523,5.534,30
20100501|2010-01-12 12:00,12,5.542,5.543,5.514,5.514,28
20100501|2010-01-12 12:30,12,5.487,5.501,5.483,5.5,11
20100501|2010-01-12 13:00,12,5.505,5.575,5.498,5.575,234
20100501|2010-01-12 13:30,12,5.569,5.57,5.558,5.558,35
20100501|2010-01-12 14:30,12,5.563,5.564,5.56,5.56,9
20100501|2010-01-12 15:30,12,5.56,5.56,5.557,5.557,10
20100501|2010-01-12 17:30,13,5.538,5.538,5.538,5.538,1
20100501|2010-01-12 19:30,13,5.54,5.54,5.54,5.54,1
20100501|2010-01-12 23:00,13,5.517,5.517,5.517,5.517,1
20100501|2010-01-13 02:00,13,5.512,5.517,5.512,5.517,10
20100501|2010-01-13 03:30,13,5.52,5.52,5.519,5.519,5
20100501|2010-01-13 06:30,13,5.481,5.481,5.481,5.481,1
20100501|2010-01-13 07:00,13,5.495,5.495,5.478,5.478,8
20100501|2010-01-13 07:30,13,5.478,5.509,5.469,5.469,25
20100501|2010-01-13 08:00,13,5.462,5.501,5.46,5.464,103
20100501|2010-01-13 08:30,13,5.466,5.486,5.465,5.465,25
20100501|2010-01-13 09:00,13,5.47,5.476,5.452,5.465,40
20100501|2010-01-13 09:30,13,5.44,5.526,5.434,5.524,55
20100501|2010-01-13 10:00,13,5.524,5.664,5.517,5.64,157
20100501|2010-01-13 10:30,13,5.64,5.677,5.628,5.671,71
20100501|2010-01-13 11:00,13,5.68,5.71,5.66,5.667,59
20100501|2010-01-13 11:30,13,5.69,5.699,5.685,5.685,9
20100501|2010-01-13 12:00,13,5.678,5.704,5.678,5.704,29
20100501|2010-01-13 12:30,13,5.715,5.742,5.712,5.722,42
20100501|2010-01-13 13:00,13,5.726,5.726,5.681,5.705,164
20100501|2010-01-13 13:30,13,5.703,5.705,5.7,5.703,46
20100501|2010-01-13 14:00,13,5.713,5.719,5.713,5.719,7
20100501|2010-01-13 14:30,13,5.707,5.707,5.705,5.705,4
20100501|2010-01-13 15:00,13,5.711,5.711,5.711,5.711,3
20100501|2010-01-13 15:30,13,5.719,5.719,5.719,5.719,14
20100501|2010-01-13 17:00,14,5.698,5.698,5.698,5.698,1
20100501|2010-01-14 05:00,14,5.691,5.691,5.691,5.691,1
20100501|2010-01-14 06:30,14,5.709,5.719,5.707,5.719,8
20100501|2010-01-14 07:00,14,5.684,5.69,5.684,5.69,2
20100501|2010-01-14 07:30,14,5.694,5.719,5.667,5.7,46
20100501|2010-01-14 08:00,14,5.697,5.752,5.694,5.722,89
20100501|2010-01-14 08:30,14,5.742,5.75,5.741,5.741,40
20100501|2010-01-14 09:00,14,5.735,5.74,5.516,5.588,216
20100501|2010-01-14 09:30,14,5.574,5.612,5.504,5.549,312
20100501|2010-01-14 10:00,14,5.545,5.573,5.542,5.554,23
20100501|2010-01-14 10:30,14,5.555,5.555,5.49,5.5,67
20100501|2010-01-14 11:00,14,5.514,5.521,5.495,5.519,60
20100501|2010-01-14 11:30,14,5.54,5.54,5.502,5.502,21
20100501|2010-01-14 12:00,14,5.503,5.542,5.503,5.542,12
20100501|2010-01-14 12:30,14,5.547,5.562,5.533,5.55,27
20100501|2010-01-14 13:00,14,5.562,5.595,5.561,5.587,113
20100501|2010-01-14 13:30,14,5.573,5.578,5.573,5.578,3
20100501|2010-01-14 14:00,14,5.571,5.571,5.542,5.542,10
20100501|2010-01-14 14:30,14,5.565,5.577,5.565,5.577,6
20100501|2010-01-14 15:00,14,5.585,5.585,5.585,5.585,1
20100501|2010-01-14 16:00,14,5.6,5.6,5.6,5.6,1
20100501|2010-01-14 22:00,15,5.566,5.566,5.566,5.566,1
20100501|2010-01-15 01:30,15,5.521,5.521,5.521,5.521,1
20100501|2010-01-15 02:30,15,5.55,5.55,5.55,5.55,1
20100501|2010-01-15 06:00,15,5.533,5.533,5.533,5.533,1
20100501|2010-01-15 06:30,15,5.539,5.57,5.539,5.57,20
20100501|2010-01-15 07:00,15,5.61,5.653,5.61,5.653,10
20100501|2010-01-15 07:30,15,5.651,5.652,5.62,5.652,37
20100501|2010-01-15 08:00,15,5.643,5.677,5.633,5.651,159
20100501|2010-01-15 08:30,15,5.646,5.675,5.628,5.669,124
20100501|2010-01-15 09:00,15,5.671,5.671,5.651,5.654,78
20100501|2010-01-15 09:30,15,5.65,5.666,5.641,5.645,54
20100501|2010-01-15 10:00,15,5.657,5.676,5.653,5.659,50
20100501|2010-01-15 10:30,15,5.66,5.706,5.66,5.706,50
20100501|2010-01-15 11:00,15,5.707,5.716,5.69,5.7,40
20100501|2010-01-15 11:30,15,5.699,5.701,5.683,5.7,24
20100501|2010-01-15 12:00,15,5.708,5.708,5.685,5.685,13
20100501|2010-01-15 12:30,15,5.704,5.704,5.684,5.688,17
20100501|2010-01-15 13:00,15,5.687,5.689,5.664,5.687,36
20100501|2010-01-15 13:30,15,5.688,5.694,5.675,5.694,43
20100501|2010-01-15 14:00,15,5.684,5.687,5.684,5.687,2
20100501|2010-01-15 14:30,15,5.691,5.691,5.691,5.691,3
20100501|2010-01-15 15:00,15,5.667,5.68,5.667,5.68,6
20100501|2010-01-18 08:00,19,5.609,5.609,5.601,5.601,5
20100501|2010-01-18 09:30,19,5.6,5.6,5.6,5.6,2
20100501|2010-01-18 10:30,19,5.605,5.605,5.605,5.605,1
20100501|2010-01-18 20:00,19,5.55,5.55,5.55,5.55,1
20100501|2010-01-19 06:00,19,5.556,5.556,5.555,5.555,5
20100501|2010-01-19 06:30,19,5.55,5.55,5.547,5.55,28
20100501|2010-01-19 07:00,19,5.536,5.55,5.536,5.55,43
20100501|2010-01-19 07:30,19,5.545,5.549,5.503,5.512,72
20100501|2010-01-19 08:00,19,5.509,5.535,5.485,5.53,132
20100501|2010-01-19 08:30,19,5.524,5.53,5.495,5.496,49
20100501|2010-01-19 09:00,19,5.493,5.505,5.485,5.485,45
20100501|2010-01-19 09:30,19,5.483,5.498,5.46,5.494,153
20100501|2010-01-19 10:00,19,5.497,5.527,5.497,5.526,114
20100501|2010-01-19 10:30,19,5.532,5.588,5.53,5.575,103
20100501|2010-01-19 11:00,19,5.575,5.594,5.572,5.579,89
20100501|2010-01-19 11:30,19,5.568,5.643,5.568,5.643,96
20100501|2010-01-19 12:00,19,5.641,5.643,5.638,5.641,41
20100501|2010-01-19 12:30,19,5.646,5.658,5.635,5.642,25
20100501|2010-01-19 13:00,19,5.634,5.634,5.535,5.537,86
20100501|2010-01-19 13:30,19,5.537,5.553,5.534,5.55,135
20100501|2010-01-19 14:30,19,5.542,5.554,5.542,5.554,2
20100501|2010-01-20 07:00,20,5.54,5.54,5.54,5.54,1
20100501|2010-01-20 07:30,20,5.541,5.541,5.521,5.521,8
20100501|2010-01-20 08:00,20,5.52,5.52,5.475,5.497,108
20100501|2010-01-20 08:30,20,5.489,5.513,5.483,5.501,21
20100501|2010-01-20 09:00,20,5.499,5.504,5.479,5.486,48
20100501|2010-01-20 09:30,20,5.495,5.498,5.485,5.486,33
20100501|2010-01-20 10:00,20,5.481,5.495,5.464,5.483,90
20100501|2010-01-20 10:30,20,5.489,5.51,5.472,5.506,95
20100501|2010-01-20 11:00,20,5.51,5.51,5.503,5.503,26
20100501|2010-01-20 11:30,20,5.495,5.499,5.49,5.494,47
20100501|2010-01-20 12:00,20,5.48,5.496,5.48,5.496,32
20100501|2010-01-20 12:30,20,5.5,5.5,5.5,5.5,1
20100501|2010-01-20 13:00,20,5.471,5.491,5.471,5.488,63
20100501|2010-01-20 13:30,20,5.488,5.488,5.486,5.487,7
20100501|2010-01-20 14:00,20,5.49,5.49,5.49,5.49,1
20100501|2010-01-20 14:30,20,5.488,5.488,5.488,5.488,4
20100501|2010-01-20 15:00,20,5.491,5.491,5.491,5.491,1
20100501|2010-01-21 04:00,21,5.488,5.488,5.488,5.488,1
20100501|2010-01-21 06:00,21,5.55,5.572,5.55,5.557,11
20100501|2010-01-21 06:30,21,5.553,5.556,5.55,5.55,39
20100501|2010-01-21 07:00,21,5.55,5.57,5.55,5.57,81
20100501|2010-01-21 07:30,21,5.557,5.557,5.53,5.55,49
20100501|2010-01-21 08:00,21,5.545,5.605,5.545,5.59,333
20100501|2010-01-21 08:30,21,5.594,5.605,5.562,5.585,122
20100501|2010-01-21 09:00,21,5.583,5.585,5.55,5.551,81
20100501|2010-01-21 09:30,21,5.647,5.676,5.472,5.515,144
20100501|2010-01-21 10:00,21,5.533,5.566,5.521,5.566,37
20100501|2010-01-21 10:30,21,5.57,5.6,5.57,5.586,110
20100501|2010-01-21 11:00,21,5.557,5.559,5.541,5.541,17
20100501|2010-01-21 11:30,21,5.541,5.56,5.541,5.555,71
20100501|2010-01-21 12:00,21,5.561,5.561,5.561,5.561,1
20100501|2010-01-21 12:30,21,5.578,5.578,5.576,5.576,5
20100501|2010-01-21 13:00,21,5.538,5.574,5.538,5.573,24
20100501|2010-01-21 13:30,21,5.571,5.572,5.546,5.546,28
20100501|2010-01-21 14:00,21,5.564,5.564,5.562,5.563,3
20100501|2010-01-21 15:30,21,5.59,5.59,5.59,5.59,1
20100501|2010-01-21 16:00,21,5.592,5.592,5.592,5.592,1
20100501|2010-01-22 06:30,22,5.67,5.68,5.67,5.68,28
20100501|2010-01-22 07:00,22,5.688,5.706,5.667,5.703,33
20100501|2010-01-22 07:30,22,5.705,5.705,5.671,5.677,83
20100501|2010-01-22 08:00,22,5.676,5.726,5.676,5.7,221
20100501|2010-01-22 08:30,22,5.7,5.7,5.679,5.688,181
20100501|2010-01-22 09:00,22,5.688,5.692,5.657,5.687,294
20100501|2010-01-22 09:30,22,5.687,5.7,5.687,5.695,45
20100501|2010-01-22 10:00,22,5.703,5.723,5.698,5.704,149
20100501|2010-01-22 10:30,22,5.714,5.733,5.714,5.728,153
20100501|2010-01-22 11:00,22,5.741,5.767,5.726,5.763,116
20100501|2010-01-22 11:30,22,5.757,5.763,5.734,5.734,87
20100501|2010-01-22 12:00,22,5.737,5.738,5.718,5.735,22
20100501|2010-01-22 12:30,22,5.712,5.72,5.708,5.711,50
20100501|2010-01-22 13:00,22,5.708,5.724,5.685,5.719,164
20100501|2010-01-22 13:30,22,5.721,5.725,5.708,5.708,17
20100501|2010-01-22 14:00,22,5.707,5.71,5.707,5.708,18
20100501|2010-01-22 14:30,22,5.695,5.695,5.695,5.695,1
20100501|2010-01-22 15:00,22,5.707,5.707,5.707,5.707,1
20100501|2010-01-24 17:00,25,5.731,5.731,5.731,5.731,1
20100501|2010-01-24 17:30,25,5.735,5.735,5.735,5.735,1
20100501|2010-01-24 19:30,25,5.735,5.735,5.735,5.735,1
20100501|2010-01-24 21:30,25,5.729,5.729,5.729,5.729,1
20100501|2010-01-25 03:30,25,5.68,5.68,5.678,5.678,4
20100501|2010-01-25 06:00,25,5.674,5.674,5.674,5.674,45
20100501|2010-01-25 06:30,25,5.652,5.665,5.652,5.665,2
20100501|2010-01-25 07:00,25,5.652,5.703,5.652,5.703,8
20100501|2010-01-25 07:30,25,5.652,5.674,5.638,5.652,49
20100501|2010-01-25 08:00,25,5.648,5.656,5.595,5.62,209
20100501|2010-01-25 08:30,25,5.62,5.655,5.62,5.64,122
20100501|2010-01-25 09:00,25,5.651,5.716,5.646,5.698,64
20100501|2010-01-25 09:30,25,5.693,5.706,5.68,5.706,46
20100501|2010-01-25 10:00,25,5.697,5.754,5.697,5.73,235
20100501|2010-01-25 10:30,25,5.729,5.73,5.684,5.684,137
20100501|2010-01-25 11:00,25,5.686,5.691,5.668,5.684,50
20100501|2010-01-25 11:30,25,5.694,5.694,5.681,5.682,12
20100501|2010-01-25 12:00,25,5.667,5.667,5.63,5.651,76
20100501|2010-01-25 12:30,25,5.638,5.646,5.632,5.638,45
20100501|2010-01-25 13:00,25,5.645,5.665,5.639,5.647,60
20100501|2010-01-25 13:30,25,5.649,5.651,5.643,5.65,17
20100501|2010-01-25 14:30,25,5.649,5.649,5.648,5.648,8
20100501|2010-01-25 15:00,25,5.634,5.634,5.634,5.634,1
20100501|2010-01-25 15:30,25,5.65,5.65,5.645,5.645,4
20100501|2010-01-25 22:30,26,5.643,5.643,5.626,5.626,3
20100501|2010-01-25 23:30,26,5.61,5.61,5.61,5.61,1
20100501|2010-01-26 01:00,26,5.57,5.57,5.57,5.57,1
20100501|2010-01-26 05:30,26,5.567,5.582,5.567,5.575,45
20100501|2010-01-26 06:30,26,5.569,5.569,5.552,5.552,9
20100501|2010-01-26 07:00,26,5.557,5.558,5.538,5.538,11
20100501|2010-01-26 07:30,26,5.54,5.559,5.533,5.534,34
20100501|2010-01-26 08:00,26,5.544,5.544,5.483,5.503,283
20100501|2010-01-26 08:30,26,5.499,5.526,5.497,5.513,69
20100501|2010-01-26 09:00,26,5.513,5.526,5.496,5.526,56
20100501|2010-01-26 09:30,26,5.534,5.534,5.504,5.504,269
20100501|2010-01-26 10:00,26,5.504,5.508,5.478,5.496,94
20100501|2010-01-26 10:30,26,5.494,5.516,5.492,5.512,147
20100501|2010-01-26 11:00,26,5.508,5.509,5.479,5.479,140
20100501|2010-01-26 11:30,26,5.484,5.489,5.453,5.456,58
20100501|2010-01-26 12:00,26,5.452,5.469,5.45,5.459,68
20100501|2010-01-26 12:30,26,5.46,5.477,5.459,5.477,14
20100501|2010-01-26 13:00,26,5.48,5.491,5.453,5.458,166
20100501|2010-01-26 13:30,26,5.453,5.457,5.424,5.424,49
20100501|2010-01-26 14:00,26,5.441,5.441,5.437,5.437,3
20100501|2010-01-26 14:30,26,5.437,5.447,5.436,5.447,9
20100501|2010-01-26 15:00,26,5.443,5.443,5.443,5.443,1
20100501|2010-01-26 15:30,26,5.44,5.446,5.44,5.446,10
20100501|2010-01-26 17:00,27,5.43,5.43,5.43,5.43,3
20100501|2010-01-26 18:00,27,5.4,5.4,5.4,5.4,2
20100501|2010-01-26 21:00,27,5.447,5.447,5.447,5.447,5
20100501|2010-01-26 21:30,27,5.423,5.442,5.423,5.442,2
20100501|2010-01-26 22:30,27,5.46,5.46,5.46,5.46,1
20100501|2010-01-27 06:00,27,5.416,5.416,5.412,5.412,2
20100501|2010-01-27 06:30,27,5.4,5.4,5.4,5.4,1
20100501|2010-01-27 07:30,27,5.397,5.401,5.379,5.395,69
20100501|2010-01-27 08:00,27,5.406,5.41,5.35,5.357,160
20100501|2010-01-27 08:30,27,5.359,5.359,5.305,5.327,527
20100501|2010-01-27 09:00,27,5.323,5.325,5.272,5.28,240
20100501|2010-01-27 09:30,27,5.278,5.32,5.278,5.299,226
20100501|2010-01-27 10:00,27,5.3,5.321,5.252,5.252,183
20100501|2010-01-27 10:30,27,5.25,5.257,5.217,5.237,322
20100501|2010-01-27 11:00,27,5.246,5.256,5.243,5.254,67
20100501|2010-01-27 11:30,27,5.25,5.25,5.233,5.233,64
20100501|2010-01-27 12:00,27,5.231,5.262,5.23,5.255,55
20100501|2010-01-27 12:30,27,5.257,5.265,5.235,5.255,99
20100501|2010-01-27 13:00,27,5.271,5.289,5.24,5.26,130
20100501|2010-01-27 13:30,27,5.266,5.27,5.26,5.27,33
20100501|2010-01-27 14:00,27,5.272,5.279,5.27,5.279,6
20100501|2010-01-27 14:30,27,5.279,5.279,5.276,5.276,8
20100501|2010-01-27 15:00,27,5.277,5.277,5.275,5.275,4
20100501|2010-01-27 15:30,27,5.278,5.278,5.26,5.26,6
20100501|2010-01-27 17:00,28,5.264,5.264,5.264,5.264,1
20100501|2010-01-27 20:00,28,5.268,5.268,5.268,5.268,1
20100501|2010-01-27 23:00,28,5.203,5.203,5.2,5.2,2
20100501|2010-01-27 23:30,28,5.171,5.171,5.17,5.17,2
20100501|2010-01-28 05:00,28,5.238,5.238,5.21,5.21,6
20100501|2010-01-28 06:30,28,5.229,5.229,5.229,5.229,1
20100501|2010-01-28 07:00,28,5.25,5.277,5.25,5.275,6
20100501|2010-01-28 07:30,28,5.278,5.286,5.231,5.259,111
20100501|2010-01-28 08:00,28,5.272,5.283,5.2,5.22,156
20100501|2010-01-28 08:30,28,5.22,5.22,5.187,5.195,197
20100501|2010-01-28 09:00,28,5.196,5.215,5.192,5.2,44
20100501|2010-01-28 09:30,28,5.176,5.252,5.11,5.197,200
20100501|2010-01-28 10:00,28,5.21,5.245,5.205,5.215,111
20100501|2010-01-28 10:30,28,5.205,5.27,5.201,5.238,153
20100501|2010-01-28 11:00,28,5.235,5.235,5.222,5.225,18
20100501|2010-01-28 11:30,28,5.204,5.222,5.204,5.222,10
20100501|2010-01-28 12:00,28,5.207,5.218,5.205,5.218,7
20100501|2010-01-28 12:30,28,5.217,5.228,5.207,5.208,21
20100501|2010-01-28 13:00,28,5.216,5.216,5.179,5.182,68
20100501|2010-01-28 13:30,28,5.181,5.207,5.181,5.207,5
20100501|2010-01-28 14:00,28,5.202,5.204,5.202,5.204,4
20100501|2010-01-28 14:30,28,5.222,5.222,5.22,5.222,16
20100501|2010-01-28 15:00,28,5.22,5.22,5.22,5.22,1
20100501|2010-01-29 00:00,29,5.225,5.225,5.225,5.225,1
20100501|2010-01-29 05:00,29,5.181,5.181,5.181,5.181,1
20100501|2010-01-29 05:30,29,5.225,5.225,5.225,5.225,1
20100501|2010-01-29 06:00,29,5.24,5.261,5.24,5.248,56
20100501|2010-01-29 06:30,29,5.255,5.295,5.255,5.29,14
20100501|2010-01-29 07:00,29,5.297,5.297,5.262,5.284,43
20100501|2010-01-29 07:30,29,5.29,5.305,5.244,5.25,383
20100501|2010-01-29 08:00,29,5.247,5.299,5.242,5.29,368
20100501|2010-01-29 08:30,29,5.305,5.305,5.278,5.292,117
20100501|2010-01-29 09:00,29,5.292,5.292,5.257,5.259,93
20100501|2010-01-29 09:30,29,5.271,5.279,5.261,5.274,57
20100501|2010-01-29 10:00,29,5.274,5.303,5.274,5.296,61
20100501|2010-01-29 10:30,29,5.297,5.3,5.257,5.268,119
20100501|2010-01-29 11:00,29,5.266,5.266,5.21,5.237,108
20100501|2010-01-29 11:30,29,5.236,5.236,5.219,5.222,16
20100501|2010-01-29 12:00,29,5.207,5.207,5.168,5.19,38
20100501|2010-01-29 12:30,29,5.177,5.177,5.151,5.166,28
20100501|2010-01-29 13:00,29,5.171,5.182,5.152,5.175,82
20100501|2010-01-29 13:30,29,5.175,5.175,5.162,5.162,10
20100501|2010-01-29 14:00,29,5.164,5.172,5.164,5.171,13
20100501|2010-01-29 15:00,29,5.171,5.171,5.171,5.171,1
20100501|2010-01-31 17:00,1,5.292,5.292,5.292,5.292,2
20100501|2010-01-31 19:30,1,5.299,5.299,5.299,5.299,1
20100501|2010-01-31 20:00,1,5.299,5.299,5.299,5.299,9
20100501|2010-01-31 20:30,1,5.301,5.301,5.301,5.301,1
20100501|2010-01-31 22:00,1,5.29,5.29,5.29,5.29,1
20100501|2010-01-31 22:30,1,5.292,5.292,5.292,5.292,1
20100501|2010-02-01 02:30,1,5.262,5.262,5.26,5.26,16
20100501|2010-02-01 03:00,1,5.262,5.265,5.26,5.265,10
20100501|2010-02-01 03:30,1,5.264,5.273,5.264,5.273,3
20100501|2010-02-01 04:00,1,5.279,5.279,5.279,5.279,1
20100501|2010-02-01 04:30,1,5.279,5.28,5.279,5.28,11
20100501|2010-02-01 05:30,1,5.325,5.325,5.3,5.3,2
20100501|2010-02-01 06:00,1,5.309,5.309,5.291,5.306,65
20100501|2010-02-01 06:30,1,5.306,5.341,5.306,5.316,35
20100501|2010-02-01 07:00,1,5.323,5.323,5.294,5.294,6
20100501|2010-02-01 07:30,1,5.317,5.318,5.298,5.318,20
20100501|2010-02-01 08:00,1,5.318,5.39,5.295,5.364,428
20100501|2010-02-01 08:30,1,5.367,5.409,5.352,5.405,333
20100501|2010-02-01 09:00,1,5.404,5.415,5.385,5.397,267
20100501|2010-02-01 09:30,1,5.394,5.399,5.38,5.397,104
20100501|2010-02-01 10:00,1,5.4,5.439,5.399,5.399,261
20100501|2010-02-01 10:30,1,5.398,5.409,5.381,5.396,101
20100501|2010-02-01 11:00,1,5.4,5.421,5.395,5.401,58
20100501|2010-02-01 11:30,1,5.402,5.431,5.402,5.413,61
20100501|2010-02-01 12:00,1,5.424,5.431,5.408,5.43,103
20100501|2010-02-01 12:30,1,5.436,5.45,5.431,5.437,67
20100501|2010-02-01 13:00,1,5.439,5.454,5.415,5.447,205
20100501|2010-02-01 13:30,1,5.45,5.452,5.436,5.445,136
20100501|2010-02-01 14:30,1,5.432,5.432,5.431,5.431,3
20100501|2010-02-01 15:30,1,5.434,5.434,5.434,5.434,1
20100501|2010-02-01 17:00,2,5.445,5.445,5.445,5.445,1
20100501|2010-02-02 00:00,2,5.502,5.502,5.502,5.502,1
20100501|2010-02-02 04:30,2,5.455,5.455,5.454,5.454,6
20100501|2010-02-02 05:00,2,5.452,5.452,5.451,5.451,46
20100501|2010-02-02 05:30,2,5.451,5.478,5.451,5.476,191
20100501|2010-02-02 06:00,2,5.483,5.508,5.483,5.508,102
20100501|2010-02-02 06:30,2,5.497,5.524,5.497,5.52,6
20100501|2010-02-02 07:00,2,5.522,5.522,5.489,5.495,136
20100501|2010-02-02 07:30,2,5.499,5.499,5.446,5.451,25
20100501|2010-02-02 08:00,2,5.43,5.504,5.428,5.452,182
20100501|2010-02-02 08:30,2,5.446,5.472,5.408,5.44,212
20100501|2010-02-02 09:00,2,5.435,5.437,5.419,5.433,25
20100501|2010-02-02 09:30,2,5.436,5.49,5.43,5.486,35
20100501|2010-02-02 10:00,2,5.486,5.523,5.474,5.523,97
20100501|2010-02-02 10:30,2,5.519,5.547,5.484,5.5,150
20100501|2010-02-02 11:00,2,5.482,5.511,5.481,5.507,116
20100501|2010-02-02 11:30,2,5.504,5.513,5.496,5.51,54
20100501|2010-02-02 12:00,2,5.512,5.515,5.478,5.486,62
20100501|2010-02-02 12:30,2,5.485,5.493,5.458,5.486,94
20100501|2010-02-02 13:00,2,5.49,5.508,5.478,5.491,69
20100501|2010-02-02 13:30,2,5.491,5.497,5.485,5.493,19
20100501|2010-02-02 14:00,2,5.5,5.5,5.499,5.499,21
20100501|2010-02-02 14:30,2,5.492,5.492,5.481,5.486,10
20100501|2010-02-02 15:00,2,5.485,5.485,5.482,5.482,3
20100501|2010-02-02 20:30,3,5.44,5.446,5.397,5.397,7
20100501|2010-02-02 21:00,3,5.41,5.41,5.41,5.41,1
20100501|2010-02-03 03:30,3,5.496,5.496,5.496,5.496,1
20100501|2010-02-03 04:30,3,5.515,5.515,5.514,5.514,3
20100501|2010-02-03 05:00,3,5.522,5.522,5.522,5.522,10
20100501|2010-02-03 05:30,3,5.55,5.56,5.55,5.56,25
20100501|2010-02-03 06:00,3,5.564,5.57,5.564,5.57,75
20100501|2010-02-03 06:30,3,5.563,5.563,5.527,5.53,6
20100501|2010-02-03 07:00,3,5.546,5.547,5.532,5.536,14
20100501|2010-02-03 07:30,3,5.557,5.565,5.505,5.505,21
20100501|2010-02-03 08:00,3,5.518,5.552,5.501,5.544,162
20100501|2010-02-03 08:30,3,5.544,5.571,5.526,5.552,240
20100501|2010-02-03 09:00,3,5.551,5.571,5.548,5.549,136
20100501|2010-02-03 09:30,3,5.557,5.565,5.5,5.5,111
20100501|2010-02-03 10:00,3,5.501,5.517,5.479,5.487,109
20100501|2010-02-03 10:30,3,5.497,5.499,5.47,5.478,118
20100501|2010-02-03 11:00,3,5.488,5.505,5.475,5.481,71
20100501|2010-02-03 11:30,3,5.493,5.525,5.486,5.525,88
20100501|2010-02-03 12:00,3,5.507,5.528,5.507,5.514,8
20100501|2010-02-03 12:30,3,5.509,5.52,5.509,5.512,41
20100501|2010-02-03 13:00,3,5.505,5.505,5.422,5.435,425
20100501|2010-02-03 13:30,3,5.434,5.434,5.425,5.431,51
20100501|2010-02-03 14:00,3,5.429,5.433,5.427,5.427,5
20100501|2010-02-03 14:30,3,5.424,5.428,5.424,5.428,5
20100501|2010-02-03 15:00,3,5.425,5.425,5.424,5.424,3
20100501|2010-02-03 15:30,3,5.424,5.43,5.424,5.43,11
20100501|2010-02-03 21:30,4,5.463,5.464,5.463,5.464,2
20100501|2010-02-04 00:00,4,5.498,5.5,5.498,5.5,4
20100501|2010-02-04 00:30,4,5.5,5.5,5.485,5.485,17
20100501|2010-02-04 02:30,4,5.482,5.482,5.482,5.482,1
20100501|2010-02-04 03:00,4,5.469,5.471,5.469,5.471,2
20100501|2010-02-04 05:30,4,5.44,5.44,5.44,5.44,1
20100501|2010-02-04 06:30,4,5.454,5.457,5.454,5.457,2
20100501|2010-02-04 07:00,4,5.46,5.464,5.426,5.426,4
20100501|2010-02-04 07:30,4,5.415,5.436,5.414,5.436,20
20100501|2010-02-04 08:00,4,5.436,5.459,5.424,5.43,108
20100501|2010-02-04 08:30,4,5.423,5.428,5.388,5.396,186
20100501|2010-02-04 09:00,4,5.398,5.398,5.373,5.384,118
20100501|2010-02-04 09:30,4,5.347,5.375,5.29,5.335,139
20100501|2010-02-04 10:00,4,5.33,5.33,5.279,5.28,121
20100501|2010-02-04 10:30,4,5.264,5.319,5.26,5.309,275
20100501|2010-02-04 11:00,4,5.291,5.328,5.291,5.317,288
20100501|2010-02-04 11:30,4,5.311,5.323,5.311,5.323,4
20100501|2010-02-04 12:00,4,5.318,5.361,5.318,5.358,211
20100501|2010-02-04 12:30,4,5.369,5.415,5.355,5.378,53
20100501|2010-02-04 13:00,4,5.4,5.435,5.398,5.435,111
20100501|2010-02-04 13:30,4,5.435,5.461,5.435,5.447,16
20100501|2010-02-04 14:00,4,5.443,5.445,5.443,5.445,4
20100501|2010-02-04 15:30,4,5.462,5.462,5.462,5.462,1
20100501|2010-02-04 17:00,5,5.484,5.484,5.484,5.484,10
20100501|2010-02-04 18:00,5,5.516,5.538,5.516,5.538,2
20100501|2010-02-04 19:30,5,5.487,5.487,5.487,5.487,4
20100501|2010-02-04 23:00,5,5.48,5.48,5.48,5.48,1
20100501|2010-02-05 02:00,5,5.456,5.456,5.437,5.437,3
20100501|2010-02-05 02:30,5,5.437,5.437,5.436,5.436,20
20100501|2010-02-05 03:00,5,5.44,5.44,5.44,5.44,1
20100501|2010-02-05 03:30,5,5.425,5.436,5.425,5.436,14
20100501|2010-02-05 04:00,5,5.434,5.434,5.43,5.43,4
20100501|2010-02-05 04:30,5,5.473,5.473,5.473,5.473,1
20100501|2010-02-05 05:00,5,5.47,5.47,5.47,5.47,1
20100501|2010-02-05 06:00,5,5.481,5.481,5.479,5.481,5
20100501|2010-02-05 06:30,5,5.502,5.56,5.494,5.543,21
20100501|2010-02-05 07:00,5,5.553,5.553,5.53,5.549,16
20100501|2010-02-05 07:30,5,5.542,5.551,5.517,5.543,49
20100501|2010-02-05 08:00,5,5.547,5.597,5.542,5.575,200
20100501|2010-02-05 08:30,5,5.573,5.573,5.525,5.55,226
20100501|2010-02-05 09:00,5,5.556,5.575,5.551,5.575,77
20100501|2010-02-05 09:30,5,5.578,5.586,5.563,5.581,64
20100501|2010-02-05 10:00,5,5.587,5.587,5.526,5.558,100
20100501|2010-02-05 10:30,5,5.537,5.538,5.465,5.477,240
20100501|2010-02-05 11:00,5,5.475,5.549,5.474,5.542,125
20100501|2010-02-05 11:30,5,5.546,5.546,5.494,5.503,79
20100501|2010-02-05 12:00,5,5.501,5.501,5.42,5.463,107
20100501|2010-02-05 12:30,5,5.467,5.476,5.411,5.444,153
20100501|2010-02-05 13:00,5,5.455,5.554,5.453,5.554,300
20100501|2010-02-05 13:30,5,5.549,5.549,5.53,5.541,73
20100501|2010-02-05 14:00,5,5.541,5.541,5.539,5.539,4
20100501|2010-02-05 14:30,5,5.544,5.547,5.544,5.547,2
20100501|2010-02-05 15:00,5,5.555,5.555,5.547,5.547,8
20100501|2010-02-05 15:30,5,5.539,5.539,5.533,5.537,27
20100501|2010-02-05 16:00,5,5.545,5.545,5.545,5.545,1
20100501|2010-02-07 17:00,8,5.601,5.672,5.601,5.672,4
20100501|2010-02-07 17:30,8,5.661,5.661,5.655,5.655,2
20100501|2010-02-07 21:30,8,5.645,5.645,5.645,5.645,1
20100501|2010-02-07 22:00,8,5.648,5.648,5.648,5.648,2
20100501|2010-02-07 22:30,8,5.633,5.636,5.633,5.636,3
20100501|2010-02-08 00:30,8,5.636,5.636,5.635,5.636,20
20100501|2010-02-08 01:00,8,5.63,5.63,5.63,5.63,1
20100501|2010-02-08 02:00,8,5.632,5.641,5.632,5.641,5
20100501|2010-02-08 02:30,8,5.635,5.635,5.635,5.635,2
20100501|2010-02-08 03:00,8,5.627,5.627,5.627,5.627,2
20100501|2010-02-08 03:30,8,5.625,5.625,5.618,5.618,2
20100501|2010-02-08 04:00,8,5.618,5.618,5.616,5.616,3
20100501|2010-02-08 04:30,8,5.618,5.62,5.618,5.62,2
20100501|2010-02-08 05:00,8,5.621,5.63,5.621,5.63,15
20100501|2010-02-08 06:00,8,5.624,5.624,5.624,5.624,2
20100501|2010-02-08 06:30,8,5.624,5.624,5.624,5.624,3
20100501|2010-02-08 07:00,8,5.645,5.67,5.635,5.635,148
20100501|2010-02-08 07:30,8,5.635,5.654,5.602,5.652,65
20100501|2010-02-08 08:00,8,5.657,5.683,5.601,5.631,210
20100501|2010-02-08 08:30,8,5.629,5.629,5.581,5.614,109
20100501|2010-02-08 09:00,8,5.616,5.633,5.594,5.631,214
20100501|2010-02-08 09:30,8,5.63,5.642,5.619,5.639,71
20100501|2010-02-08 10:00,8,5.642,5.644,5.608,5.614,50
20100501|2010-02-08 10:30,8,5.615,5.615,5.565,5.589,140
20100501|2010-02-08 11:00,8,5.585,5.589,5.538,5.548,42
20100501|2010-02-08 11:30,8,5.551,5.558,5.511,5.527,67
20100501|2010-02-08 12:00,8,5.522,5.522,5.468,5.475,181
20100501|2010-02-08 12:30,8,5.477,5.484,5.442,5.464,63
20100501|2010-02-08 13:00,8,5.464,5.492,5.425,5.433,76
20100501|2010-02-08 13:30,8,5.434,5.448,5.43,5.441,39
20100501|2010-02-08 14:00,8,5.445,5.448,5.445,5.447,38
20100501|2010-02-08 14:30,8,5.431,5.434,5.43,5.43,6
20100501|2010-02-08 15:00,8,5.43,5.43,5.43,5.43,1
20100501|2010-02-08 15:30,8,5.449,5.451,5.449,5.451,10
20100501|2010-02-08 21:30,9,5.466,5.466,5.466,5.466,2
20100501|2010-02-08 22:30,9,5.471,5.471,5.471,5.471,1
20100501|2010-02-09 00:30,9,5.463,5.465,5.458,5.465,3
20100501|2010-02-09 02:00,9,5.475,5.476,5.473,5.473,12
20100501|2010-02-09 03:00,9,5.474,5.474,5.474,5.474,1
20100501|2010-02-09 03:30,9,5.473,5.473,5.473,5.473,1
20100501|2010-02-09 04:00,9,5.48,5.484,5.48,5.481,3
20100501|2010-02-09 04:30,9,5.452,5.452,5.452,5.452,2
20100501|2010-02-09 05:00,9,5.444,5.444,5.442,5.442,2
20100501|2010-02-09 05:30,9,5.442,5.462,5.438,5.462,4
20100501|2010-02-09 06:30,9,5.489,5.489,5.489,5.489,1
20100501|2010-02-09 07:00,9,5.5,5.501,5.401,5.402,97
20100501|2010-02-09 07:30,9,5.413,5.431,5.367,5.381,56
20100501|2010-02-09 08:00,9,5.384,5.405,5.364,5.401,161
20100501|2010-02-09 08:30,9,5.403,5.416,5.372,5.374,127
20100501|2010-02-09 09:00,9,5.371,5.382,5.336,5.346,310
20100501|2010-02-09 09:30,9,5.348,5.368,5.312,5.312,132
20100501|2010-02-09 10:00,9,5.315,5.339,5.301,5.339,89
20100501|2010-02-09 10:30,9,5.374,5.374,5.373,5.374,3
20100501|2010-02-09 11:00,9,5.357,5.403,5.357,5.367,54
20100501|2010-02-09 11:30,9,5.38,5.392,5.375,5.375,28
20100501|2010-02-09 12:00,9,5.381,5.382,5.362,5.37,56
20100501|2010-02-09 12:30,9,5.374,5.376,5.361,5.361,46
20100501|2010-02-09 13:00,9,5.375,5.375,5.319,5.326,61
20100501|2010-02-09 13:30,9,5.327,5.341,5.326,5.329,9
20100501|2010-02-09 14:30,9,5.335,5.335,5.334,5.334,3
20100501|2010-02-09 15:00,9,5.357,5.357,5.357,5.357,1
20100501|2010-02-09 22:00,10,5.386,5.39,5.386,5.39,2
20100501|2010-02-09 23:30,10,5.407,5.408,5.403,5.403,3
20100501|2010-02-10 02:30,10,5.38,5.386,5.38,5.386,6
20100501|2010-02-10 03:00,10,5.386,5.39,5.382,5.382,9
20100501|2010-02-10 03:30,10,5.376,5.376,5.371,5.371,10
20100501|2010-02-10 04:00,10,5.371,5.384,5.371,5.384,30
20100501|2010-02-10 04:30,10,5.386,5.386,5.386,5.386,1
20100501|2010-02-10 05:00,10,5.385,5.387,5.385,5.386,3
20100501|2010-02-10 05:30,10,5.385,5.389,5.385,5.389,8
20100501|2010-02-10 06:00,10,5.389,5.389,5.367,5.367,34
20100501|2010-02-10 06:30,10,5.389,5.39,5.335,5.335,51
20100501|2010-02-10 07:00,10,5.333,5.371,5.317,5.317,120
20100501|2010-02-10 07:30,10,5.319,5.366,5.319,5.354,47
20100501|2010-02-10 08:00,10,5.341,5.39,5.341,5.383,186
20100501|2010-02-10 08:30,10,5.386,5.391,5.346,5.363,211
20100501|2010-02-10 09:00,10,5.361,5.361,5.29,5.307,168
20100501|2010-02-10 09:30,10,5.308,5.336,5.303,5.312,72
20100501|2010-02-10 10:00,10,5.313,5.322,5.289,5.317,92
20100501|2010-02-10 10:30,10,5.319,5.32,5.288,5.299,238
20100501|2010-02-10 11:00,10,5.299,5.34,5.292,5.34,123
20100501|2010-02-10 11:30,10,5.329,5.36,5.329,5.337,191
20100501|2010-02-10 12:00,10,5.345,5.374,5.342,5.361,62
20100501|2010-02-10 12:30,10,5.373,5.373,5.337,5.34,18
20100501|2010-02-10 13:00,10,5.335,5.344,5.311,5.339,152
20100501|2010-02-10 13:30,10,5.346,5.35,5.342,5.348,146
20100501|2010-02-10 14:00,10,5.352,5.361,5.352,5.361,5
20100501|2010-02-10 15:00,10,5.349,5.349,5.345,5.345,60
20100501|2010-02-10 15:30,10,5.348,5.35,5.348,5.35,6
20100501|2010-02-10 16:00,10,5.35,5.35,5.35,5.35,1
20100501|2010-02-10 21:30,11,5.367,5.367,5.367,5.367,1
20100501|2010-02-11 00:00,11,5.365,5.365,5.365,5.365,2
20100501|2010-02-11 02:00,11,5.374,5.374,5.374,5.374,5
20100501|2010-02-11 02:30,11,5.373,5.373,5.373,5.373,1
20100501|2010-02-11 03:00,11,5.373,5.374,5.373,5.374,2
20100501|2010-02-11 04:30,11,5.383,5.392,5.383,5.39,14
20100501|2010-02-11 05:00,11,5.388,5.388,5.38,5.38,2
20100501|2010-02-11 05:30,11,5.39,5.44,5.39,5.44,6
20100501|2010-02-11 06:00,11,5.439,5.455,5.432,5.434,17
20100501|2010-02-11 06:30,11,5.417,5.417,5.417,5.417,1
20100501|2010-02-11 07:00,11,5.395,5.424,5.395,5.424,27
20100501|2010-02-11 07:30,11,5.412,5.426,5.393,5.423,42
20100501|2010-02-11 08:00,11,5.416,5.45,5.403,5.425,129
20100501|2010-02-11 08:30,11,5.422,5.43,5.388,5.396,190
20100501|2010-02-11 09:00,11,5.394,5.418,5.389,5.401,87
20100501|2010-02-11 09:30,11,5.409,5.412,5.361,5.373,90
20100501|2010-02-11 10:00,11,5.371,5.398,5.365,5.398,72
20100501|2010-02-11 10:30,11,5.39,5.39,5.366,5.374,22
20100501|2010-02-11 11:00,11,5.368,5.368,5.342,5.36,67
20100501|2010-02-11 11:30,11,5.373,5.373,5.354,5.365,14
20100501|2010-02-11 12:00,11,5.359,5.375,5.359,5.375,7
20100501|2010-02-11 12:30,11,5.383,5.42,5.38,5.412,31
20100501|2010-02-11 13:00,11,5.395,5.449,5.395,5.444,706
20100501|2010-02-11 13:30,11,5.443,5.446,5.421,5.421,99
20100501|2010-02-11 14:00,11,5.425,5.425,5.425,5.425,1
20100501|2010-02-11 14:30,11,5.436,5.436,5.436,5.436,1
20100501|2010-02-11 15:00,11,5.436,5.436,5.436,5.436,1
20100501|2010-02-11 23:00,12,5.432,5.432,5.432,5.432,1
20100501|2010-02-12 01:30,12,5.432,5.432,5.432,5.432,2
20100501|2010-02-12 02:00,12,5.429,5.429,5.422,5.422,4
20100501|2010-02-12 02:30,12,5.421,5.426,5.42,5.426,5
20100501|2010-02-12 03:00,12,5.423,5.427,5.423,5.425,7
20100501|2010-02-12 04:00,12,5.416,5.431,5.416,5.431,5
20100501|2010-02-12 04:30,12,5.403,5.404,5.396,5.4,15
20100501|2010-02-12 05:30,12,5.388,5.399,5.388,5.392,9
20100501|2010-02-12 06:00,12,5.381,5.416,5.372,5.415,62
20100501|2010-02-12 06:30,12,5.415,5.424,5.415,5.424,19
20100501|2010-02-12 07:00,12,5.422,5.439,5.385,5.393,39
20100501|2010-02-12 07:30,12,5.404,5.415,5.395,5.415,35
20100501|2010-02-12 08:00,12,5.403,5.422,5.391,5.42,180
20100501|2010-02-12 08:30,12,5.42,5.422,5.389,5.406,143
20100501|2010-02-12 09:00,12,5.413,5.413,5.361,5.365,82
20100501|2010-02-12 09:30,12,5.423,5.526,5.404,5.517,362
20100501|2010-02-12 10:00,12,5.525,5.532,5.491,5.491,119
20100501|2010-02-12 10:30,12,5.49,5.519,5.484,5.519,83
20100501|2010-02-12 11:00,12,5.523,5.554,5.516,5.553,84
20100501|2010-02-12 11:30,12,5.552,5.568,5.533,5.533,99
20100501|2010-02-12 12:00,12,5.541,5.541,5.508,5.508,144
20100501|2010-02-12 12:30,12,5.502,5.513,5.499,5.51,354
20100501|2010-02-12 13:00,12,5.519,5.524,5.49,5.493,240
20100501|2010-02-12 13:30,12,5.49,5.5,5.49,5.492,102
20100501|2010-02-12 14:00,12,5.494,5.498,5.492,5.497,147
20100501|2010-02-12 14:30,12,5.487,5.491,5.482,5.482,38
20100501|2010-02-14 19:30,16,5.489,5.489,5.489,5.489,1
20100501|2010-02-15 00:30,16,5.483,5.483,5.483,5.483,1
20100501|2010-02-15 01:30,16,5.494,5.495,5.494,5.494,25
20100501|2010-02-15 02:00,16,5.485,5.485,5.485,5.485,1
20100501|2010-02-15 03:00,16,5.498,5.506,5.498,5.506,4
20100501|2010-02-15 03:30,16,5.504,5.504,5.5,5.5,10
20100501|2010-02-15 04:00,16,5.5,5.5,5.495,5.495,12
20100501|2010-02-15 04:30,16,5.5,5.502,5.5,5.501,6
20100501|2010-02-15 05:00,16,5.5,5.504,5.5,5.504,8
20100501|2010-02-15 05:30,16,5.503,5.503,5.498,5.498,12
20100501|2010-02-15 06:30,16,5.502,5.504,5.497,5.5,32
20100501|2010-02-15 07:00,16,5.5,5.5,5.492,5.494,62
20100501|2010-02-15 07:30,16,5.495,5.505,5.493,5.505,29
20100501|2010-02-15 08:00,16,5.505,5.51,5.5,5.5,81
20100501|2010-02-15 08:30,16,5.5,5.507,5.499,5.507,82
20100501|2010-02-15 09:00,16,5.506,5.506,5.492,5.496,108
20100501|2010-02-15 09:30,16,5.496,5.502,5.494,5.495,42
20100501|2010-02-15 10:00,16,5.495,5.501,5.494,5.501,57
20100501|2010-02-15 10:30,16,5.504,5.508,5.493,5.506,83
20100501|2010-02-15 11:00,16,5.504,5.504,5.502,5.502,5
20100501|2010-02-15 11:30,16,5.501,5.501,5.494,5.495,10
20100501|2010-02-15 12:00,16,5.492,5.492,5.492,5.492,8
20100501|2010-02-15 17:00,16,5.502,5.526,5.502,5.517,18
20100501|2010-02-15 18:30,16,5.535,5.535,5.535,5.535,1
20100501|2010-02-15 21:00,16,5.535,5.535,5.535,5.535,1
20100501|2010-02-16 01:00,16,5.548,5.548,5.548,5.548,2
20100501|2010-02-16 02:00,16,5.559,5.565,5.557,5.557,19
20100501|2010-02-16 02:30,16,5.553,5.56,5.552,5.56,13
20100501|2010-02-16 03:00,16,5.552,5.552,5.549,5.55,20
20100501|2010-02-16 03:30,16,5.554,5.554,5.547,5.547,9
20100501|2010-02-16 04:00,16,5.511,5.514,5.511,5.514,2
20100501|2010-02-16 04:30,16,5.52,5.558,5.52,5.558,24
20100501|2010-02-16 05:00,16,5.551,5.559,5.551,5.559,2
20100501|2010-02-16 05:30,16,5.555,5.572,5.555,5.572,15
20100501|2010-02-16 06:00,16,5.572,5.572,5.562,5.571,21
20100501|2010-02-16 06:30,16,5.554,5.558,5.535,5.536,10
20100501|2010-02-16 07:00,16,5.54,5.54,5.505,5.528,13
20100501|2010-02-16 07:30,16,5.537,5.559,5.522,5.544,62
20100501|2010-02-16 08:00,16,5.543,5.57,5.517,5.521,322
20100501|2010-02-16 08:30,16,5.521,5.53,5.487,5.507,153
20100501|2010-02-16 09:00,16,5.508,5.521,5.47,5.521,222
20100501|2010-02-16 09:30,16,5.524,5.554,5.524,5.538,144
20100501|2010-02-16 10:00,16,5.528,5.543,5.506,5.506,80
20100501|2010-02-16 10:30,16,5.505,5.505,5.432,5.45,212
20100501|2010-02-16 11:00,16,5.445,5.45,5.401,5.412,159
20100501|2010-02-16 11:30,16,5.412,5.43,5.412,5.419,39
20100501|2010-02-16 12:00,16,5.44,5.44,5.416,5.416,32
20100501|2010-02-16 12:30,16,5.416,5.419,5.378,5.378,66
20100501|2010-02-16 13:00,16,5.382,5.391,5.357,5.361,179
20100501|2010-02-16 13:30,16,5.36,5.378,5.36,5.376,21
20100501|2010-02-16 14:00,16,5.377,5.387,5.376,5.384,77
20100501|2010-02-16 14:30,16,5.37,5.4,5.37,5.4,49
20100501|2010-02-16 15:00,16,5.404,5.404,5.38,5.382,16
20100501|2010-02-16 15:30,16,5.382,5.384,5.376,5.376,3
20100501|2010-02-16 17:30,17,5.41,5.41,5.41,5.41,6
20100501|2010-02-16 18:00,17,5.41,5.41,5.41,5.41,2
20100501|2010-02-16 22:30,17,5.414,5.418,5.414,5.418,2
20100501|2010-02-17 01:00,17,5.414,5.414,5.414,5.414,4
20100501|2010-02-17 02:00,17,5.411,5.423,5.411,5.414,16
20100501|2010-02-17 02:30,17,5.414,5.414,5.41,5.41,11
20100501|2010-02-17 03:00,17,5.42,5.425,5.416,5.416,11
20100501|2010-02-17 03:30,17,5.417,5.419,5.417,5.419,6
20100501|2010-02-17 04:00,17,5.421,5.421,5.416,5.418,8
20100501|2010-02-17 04:30,17,5.426,5.426,5.421,5.421,2
20100501|2010-02-17 05:00,17,5.42,5.42,5.412,5.412,19
20100501|2010-02-17 05:30,17,5.406,5.408,5.4,5.4,23
20100501|2010-02-17 06:00,17,5.401,5.41,5.395,5.41,14
20100501|2010-02-17 06:30,17,5.41,5.41,5.378,5.378,38
20100501|2010-02-17 07:00,17,5.376,5.39,5.362,5.385,88
20100501|2010-02-17 07:30,17,5.385,5.385,5.35,5.369,87
20100501|2010-02-17 08:00,17,5.374,5.383,5.32,5.337,383
20100501|2010-02-17 08:30,17,5.344,5.39,5.343,5.39,260
20100501|2010-02-17 09:00,17,5.399,5.403,5.366,5.366,57
20100501|2010-02-17 09:30,17,5.375,5.408,5.367,5.395,66
20100501|2010-02-17 10:00,17,5.401,5.408,5.384,5.395,70
20100501|2010-02-17 10:30,17,5.392,5.435,5.392,5.405,268
20100501|2010-02-17 11:00,17,5.409,5.436,5.409,5.424,162
20100501|2010-02-17 11:30,17,5.424,5.424,5.389,5.395,143
20100501|2010-02-17 12:00,17,5.4,5.408,5.393,5.408,20
20100501|2010-02-17 12:30,17,5.417,5.424,5.402,5.412,130
20100501|2010-02-17 13:00,17,5.417,5.422,5.39,5.419,196
20100501|2010-02-17 13:30,17,5.42,5.426,5.416,5.421,77
20100501|2010-02-17 14:00,17,5.424,5.424,5.408,5.41,11
20100501|2010-02-17 14:30,17,5.412,5.412,5.412,5.412,1
20100501|2010-02-17 15:00,17,5.411,5.411,5.411,5.411,1
20100501|2010-02-17 15:30,17,5.42,5.425,5.42,5.425,23
20100501|2010-02-17 16:00,17,5.425,5.425,5.425,5.425,3
20100501|2010-02-17 17:00,18,5.425,5.435,5.425,5.435,54
20100501|2010-02-17 17:30,18,5.43,5.44,5.43,5.44,8
20100501|2010-02-17 18:00,18,5.44,5.442,5.44,5.442,17
20100501|2010-02-17 18:30,18,5.435,5.436,5.435,5.436,3
20100501|2010-02-17 20:00,18,5.444,5.444,5.444,5.444,1
20100501|2010-02-17 22:00,18,5.431,5.431,5.431,5.431,1
20100501|2010-02-17 23:30,18,5.41,5.41,5.408,5.408,5
20100501|2010-02-18 00:30,18,5.412,5.412,5.412,5.412,1
20100501|2010-02-18 01:30,18,5.412,5.414,5.411,5.414,29
20100501|2010-02-18 02:00,18,5.414,5.414,5.411,5.411,13
20100501|2010-02-18 02:30,18,5.414,5.416,5.411,5.411,17
20100501|2010-02-18 03:30,18,5.409,5.409,5.409,5.409,1
20100501|2010-02-18 04:00,18,5.397,5.399,5.396,5.399,7
20100501|2010-02-18 04:30,18,5.405,5.405,5.405,5.405,3
20100501|2010-02-18 05:00,18,5.397,5.397,5.382,5.382,4
20100501|2010-02-18 05:30,18,5.386,5.386,5.35,5.35,14
20100501|2010-02-18 06:00,18,5.344,5.368,5.344,5.36,21
20100501|2010-02-18 06:30,18,5.361,5.363,5.345,5.346,18
20100501|2010-02-18 07:00,18,5.366,5.379,5.366,5.379,31
20100501|2010-02-18 07:30,18,5.37,5.375,5.35,5.35,73
20100501|2010-02-18 08:00,18,5.35,5.371,5.339,5.369,143
20100501|2010-02-18 08:30,18,5.374,5.388,5.363,5.385,157
20100501|2010-02-18 09:00,18,5.384,5.384,5.364,5.372,187
20100501|2010-02-18 09:30,18,5.368,5.368,5.279,5.288,307
20100501|2010-02-18 10:00,18,5.293,5.312,5.268,5.308,178
20100501|2010-02-18 10:30,18,5.315,5.32,5.286,5.286,138
20100501|2010-02-18 11:00,18,5.281,5.284,5.271,5.284,155
20100501|2010-02-18 11:30,18,5.264,5.279,5.227,5.227,247
20100501|2010-02-18 12:00,18,5.231,5.252,5.219,5.233,88
20100501|2010-02-18 12:30,18,5.232,5.234,5.196,5.212,304
20100501|2010-02-18 13:00,18,5.215,5.239,5.21,5.223,333
20100501|2010-02-18 13:30,18,5.221,5.236,5.221,5.234,300
20100501|2010-02-18 14:00,18,5.235,5.235,5.232,5.232,10
20100501|2010-02-18 14:30,18,5.23,5.235,5.224,5.235,18
20100501|2010-02-18 15:30,18,5.221,5.221,5.199,5.199,3
20100501|2010-02-18 16:00,18,5.198,5.198,5.198,5.198,1
20100501|2010-02-18 17:30,19,5.202,5.206,5.179,5.179,12
20100501|2010-02-18 19:00,19,5.19,5.19,5.19,5.19,5
20100501|2010-02-19 00:00,19,5.185,5.185,5.185,5.185,1
20100501|2010-02-19 01:00,19,5.197,5.2,5.197,5.2,2
20100501|2010-02-19 01:30,19,5.2,5.216,5.2,5.216,9
20100501|2010-02-19 02:00,19,5.217,5.222,5.217,5.217,44
20100501|2010-02-19 02:30,19,5.22,5.221,5.218,5.22,24
20100501|2010-02-19 03:00,19,5.217,5.217,5.204,5.204,27
20100501|2010-02-19 03:30,19,5.203,5.205,5.203,5.204,18
20100501|2010-02-19 04:00,19,5.207,5.207,5.203,5.206,28
20100501|2010-02-19 04:30,19,5.206,5.206,5.205,5.205,10
20100501|2010-02-19 05:00,19,5.204,5.209,5.198,5.198,48
20100501|2010-02-19 05:30,19,5.197,5.204,5.186,5.199,84
20100501|2010-02-19 06:00,19,5.19,5.19,5.185,5.185,32
20100501|2010-02-19 06:30,19,5.185,5.185,5.162,5.162,148
20100501|2010-02-19 07:00,19,5.159,5.167,5.146,5.151,260
20100501|2010-02-19 07:30,19,5.154,5.157,5.099,5.145,393
20100501|2010-02-19 08:00,19,5.149,5.16,5.107,5.115,253
20100501|2010-02-19 08:30,19,5.124,5.148,5.117,5.147,464
20100501|2010-02-19 09:00,19,5.142,5.151,5.129,5.141,229
20100501|2010-02-19 09:30,19,5.141,5.142,5.101,5.103,146
20100501|2010-02-19 10:00,19,5.105,5.11,5.078,5.097,3580
20100501|2010-02-19 10:30,19,5.103,5.137,5.102,5.127,99
20100501|2010-02-19 11:00,19,5.128,5.152,5.12,5.121,21
20100501|2010-02-19 11:30,19,5.121,5.134,5.113,5.122,217
20100501|2010-02-19 12:00,19,5.12,5.129,5.113,5.129,112
20100501|2010-02-19 12:30,19,5.129,5.156,5.129,5.156,26
20100501|2010-02-19 13:00,19,5.15,5.153,5.12,5.122,136
20100501|2010-02-19 13:30,19,5.122,5.13,5.121,5.128,33
20100501|2010-02-19 14:00,19,5.13,5.131,5.125,5.125,3
20100501|2010-02-19 14:30,19,5.125,5.126,5.12,5.122,32
20100501|2010-02-19 15:00,19,5.122,5.125,5.122,5.125,3
20100501|2010-02-19 15:30,19,5.128,5.128,5.128,5.128,4
20100501|2010-02-19 16:00,19,5.128,5.128,5.128,5.128,1
20100501|2010-02-21 17:00,22,5.048,5.05,5.045,5.047,13
20100501|2010-02-21 17:30,22,5.047,5.047,5.046,5.046,2
20100501|2010-02-21 18:00,22,5.055,5.061,5.055,5.061,41
20100501|2010-02-21 18:30,22,5.058,5.066,5.057,5.057,32
20100501|2010-02-21 19:00,22,5.043,5.043,5.043,5.043,2
20100501|2010-02-21 20:00,22,5.053,5.053,5.047,5.047,11
20100501|2010-02-21 20:30,22,5.045,5.045,5.043,5.043,2
20100501|2010-02-21 21:00,22,5.043,5.043,5.043,5.043,5
20100501|2010-02-21 22:00,22,5.045,5.045,5.038,5.039,9
20100501|2010-02-21 22:30,22,5.055,5.055,5.051,5.051,3
20100501|2010-02-21 23:00,22,5.051,5.053,5.051,5.053,2
20100501|2010-02-22 00:30,22,5.048,5.048,5.048,5.048,1
20100501|2010-02-22 01:00,22,5.046,5.047,5.046,5.047,2
20100501|2010-02-22 01:30,22,5.048,5.048,5.048,5.048,1
20100501|2010-02-22 02:00,22,5.056,5.056,5.052,5.056,17
20100501|2010-02-22 02:30,22,5.054,5.056,5.046,5.046,34
20100501|2010-02-22 03:00,22,5.046,5.049,5.046,5.049,51
20100501|2010-02-22 03:30,22,5.048,5.049,5.04,5.044,37
20100501|2010-02-22 04:00,22,5.041,5.041,5.025,5.025,110
20100501|2010-02-22 04:30,22,5.025,5.028,5.017,5.017,68
20100501|2010-02-22 05:00,22,5.016,5.018,5.007,5.016,135
20100501|2010-02-22 05:30,22,5.014,5.016,5.004,5.011,111
20100501|2010-02-22 06:00,22,5.011,5.016,5.011,5.015,57
20100501|2010-02-22 06:30,22,5.015,5.029,5.013,5.02,225
20100501|2010-02-22 07:00,22,5.017,5.025,4.992,5.003,627
20100501|2010-02-22 07:30,22,5.003,5.008,4.969,4.97,624
20100501|2010-02-22 08:00,22,4.976,4.992,4.97,4.988,1129
20100501|2010-02-22 08:30,22,4.988,5.005,4.969,4.969,702
20100501|2010-02-22 09:00,22,4.971,4.98,4.958,4.969,218
20100501|2010-02-22 09:30,22,4.969,4.983,4.928,4.933,264
20100501|2010-02-22 10:00,22,4.937,4.96,4.924,4.93,312
20100501|2010-02-22 10:30,22,4.936,4.951,4.929,4.949,250
20100501|2010-02-22 11:00,22,4.941,4.973,4.936,4.97,277
20100501|2010-02-22 11:30,22,4.966,4.966,4.948,4.961,161
20100501|2010-02-22 12:00,22,4.961,4.973,4.952,4.973,137
20100501|2010-02-22 12:30,22,4.972,4.972,4.948,4.954,103
20100501|2010-02-22 13:00,22,4.958,4.987,4.954,4.976,193
20100501|2010-02-22 13:30,22,4.976,4.986,4.974,4.986,65
20100501|2010-02-22 14:00,22,4.984,4.994,4.984,4.994,12
20100501|2010-02-22 14:30,22,4.991,5.005,4.991,5.005,15
20100501|2010-02-22 15:00,22,5.01,5.015,5,5,49
20100501|2010-02-22 15:30,22,5,5,5,5,3
20100501|2010-02-22 17:00,23,5.005,5.005,5.005,5.005,1
20100501|2010-02-22 17:30,23,4.995,4.995,4.995,4.995,1
20100501|2010-02-22 18:00,23,5.004,5.004,5.003,5.003,2
20100501|2010-02-22 20:00,23,4.996,4.996,4.996,4.996,1
20100501|2010-02-22 20:30,23,5.006,5.006,5.006,5.006,1
20100501|2010-02-22 22:30,23,4.998,4.998,4.998,4.998,1
20100501|2010-02-22 23:00,23,5,5,5,5,5
20100501|2010-02-23 00:00,23,4.982,4.982,4.982,4.982,3
20100501|2010-02-23 01:00,23,4.992,4.992,4.98,4.98,7
20100501|2010-02-23 01:30,23,4.98,4.98,4.964,4.964,54
20100501|2010-02-23 02:00,23,4.967,4.968,4.963,4.964,33
20100501|2010-02-23 02:30,23,4.959,4.959,4.955,4.955,38
20100501|2010-02-23 03:00,23,4.955,4.972,4.954,4.969,47
20100501|2010-02-23 03:30,23,4.969,4.975,4.967,4.975,58
20100501|2010-02-23 04:00,23,4.976,4.977,4.964,4.964,59
20100501|2010-02-23 04:30,23,4.965,4.965,4.93,4.937,78
20100501|2010-02-23 05:00,23,4.934,4.934,4.921,4.922,22
20100501|2010-02-23 05:30,23,4.921,4.937,4.921,4.932,30
20100501|2010-02-23 06:00,23,4.932,4.935,4.929,4.935,24
20100501|2010-02-23 06:30,23,4.935,4.961,4.935,4.961,81
20100501|2010-02-23 07:00,23,4.962,4.972,4.934,4.94,121
20100501|2010-02-23 07:30,23,4.931,4.957,4.931,4.943,187
20100501|2010-02-23 08:00,23,4.94,4.949,4.899,4.919,742
20100501|2010-02-23 08:30,23,4.92,4.933,4.907,4.933,491
20100501|2010-02-23 09:00,23,4.932,4.945,4.925,4.941,216
20100501|2010-02-23 09:30,23,4.939,4.95,4.933,4.95,137
20100501|2010-02-23 10:00,23,4.953,4.953,4.917,4.917,235
20100501|2010-02-23 10:30,23,4.921,4.921,4.9,4.92,153
20100501|2010-02-23 11:00,23,4.919,4.932,4.916,4.928,110
20100501|2010-02-23 11:30,23,4.929,4.932,4.919,4.924,156
20100501|2010-02-23 12:00,23,4.923,4.923,4.91,4.917,32
20100501|2010-02-23 12:30,23,4.915,4.915,4.892,4.892,37
20100501|2010-02-23 13:00,23,4.886,4.902,4.87,4.875,400
20100501|2010-02-23 13:30,23,4.873,4.884,4.873,4.883,158
20100501|2010-02-23 14:00,23,4.886,4.899,4.886,4.895,53
20100501|2010-02-23 14:30,23,4.897,4.898,4.892,4.895,65
20100501|2010-02-23 15:00,23,4.889,4.894,4.889,4.894,7
20100501|2010-02-23 15:30,23,4.892,4.892,4.882,4.884,10
20100501|2010-02-23 18:30,24,4.895,4.895,4.895,4.895,1
20100501|2010-02-23 20:00,24,4.892,4.892,4.89,4.89,4
20100501|2010-02-23 20:30,24,4.893,4.893,4.893,4.893,1
20100501|2010-02-23 21:30,24,4.88,4.88,4.879,4.879,5
20100501|2010-02-23 22:00,24,4.884,4.884,4.884,4.884,2
20100501|2010-02-23 22:30,24,4.884,4.885,4.883,4.885,4
20100501|2010-02-23 23:00,24,4.886,4.886,4.886,4.886,1
20100501|2010-02-23 23:30,24,4.891,4.895,4.891,4.895,12
20100501|2010-02-24 00:00,24,4.896,4.896,4.896,4.896,2
20100501|2010-02-24 00:30,24,4.897,4.897,4.897,4.897,1
20100501|2010-02-24 01:30,24,4.89,4.897,4.89,4.89,25
20100501|2010-02-24 02:00,24,4.89,4.89,4.888,4.89,40
20100501|2010-02-24 02:30,24,4.89,4.89,4.882,4.886,64
20100501|2010-02-24 03:00,24,4.883,4.884,4.872,4.872,70
20100501|2010-02-24 03:30,24,4.874,4.875,4.87,4.872,60
20100501|2010-02-24 04:00,24,4.871,4.872,4.868,4.872,23
20100501|2010-02-24 04:30,24,4.872,4.875,4.872,4.875,20
20100501|2010-02-24 05:00,24,4.875,4.875,4.866,4.866,35
20100501|2010-02-24 05:30,24,4.86,4.873,4.859,4.873,40
20100501|2010-02-24 06:00,24,4.873,4.877,4.864,4.87,50
20100501|2010-02-24 06:30,24,4.872,4.905,4.872,4.905,267
20100501|2010-02-24 07:00,24,4.905,4.948,4.905,4.948,132
20100501|2010-02-24 07:30,24,4.946,4.955,4.925,4.925,257
20100501|2010-02-24 08:00,24,4.925,4.98,4.923,4.98,436
20100501|2010-02-24 08:30,24,4.979,4.993,4.96,4.981,754
20100501|2010-02-24 09:00,24,4.975,4.982,4.948,4.96,371
20100501|2010-02-24 09:30,24,4.96,4.979,4.936,4.936,214
20100501|2010-02-24 10:00,24,4.935,4.955,4.933,4.95,283
20100501|2010-02-24 10:30,24,4.944,4.984,4.933,4.964,234
20100501|2010-02-24 11:00,24,4.965,4.971,4.956,4.959,111
20100501|2010-02-24 11:30,24,4.959,4.961,4.936,4.936,225
20100501|2010-02-24 12:00,24,4.938,4.938,4.909,4.918,166
20100501|2010-02-24 12:30,24,4.922,4.962,4.922,4.941,233
20100501|2010-02-24 13:00,24,4.938,4.955,4.891,4.933,622
20100501|2010-02-24 13:30,24,4.93,4.935,4.924,4.927,53
20100501|2010-02-24 14:00,24,4.928,4.933,4.928,4.929,7
20100501|2010-02-24 14:30,24,4.93,4.939,4.93,4.939,3
20100501|2010-02-24 15:00,24,4.94,4.94,4.93,4.93,19
20100501|2010-02-24 15:30,24,4.937,4.937,4.933,4.933,2
20100501|2010-02-24 16:00,24,4.933,4.933,4.933,4.933,1
20100501|2010-02-24 17:00,25,4.95,4.95,4.949,4.949,2
20100501|2010-02-24 17:30,25,4.942,4.942,4.942,4.942,2
20100501|2010-02-24 21:30,25,4.928,4.928,4.928,4.928,1
20100501|2010-02-24 22:30,25,4.918,4.918,4.918,4.918,1
20100501|2010-02-25 00:00,25,4.911,4.911,4.911,4.911,1
20100501|2010-02-25 00:30,25,4.917,4.917,4.917,4.917,1
20100501|2010-02-25 01:00,25,4.91,4.91,4.908,4.908,4
20100501|2010-02-25 01:30,25,4.907,4.912,4.906,4.907,5
20100501|2010-02-25 02:00,25,4.919,4.919,4.919,4.919,6
20100501|2010-02-25 02:30,25,4.91,4.911,4.9,4.906,12
20100501|2010-02-25 03:00,25,4.904,4.907,4.902,4.905,11
20100501|2010-02-25 03:30,25,4.901,4.903,4.9,4.901,40
20100501|2010-02-25 04:00,25,4.898,4.9,4.892,4.892,11
20100501|2010-02-25 04:30,25,4.9,4.9,4.878,4.878,65
20100501|2010-02-25 05:00,25,4.876,4.887,4.869,4.887,40
20100501|2010-02-25 05:30,25,4.891,4.899,4.859,4.865,35
20100501|2010-02-25 06:00,25,4.867,4.898,4.865,4.898,15
20100501|2010-02-25 06:30,25,4.885,4.904,4.875,4.875,30
20100501|2010-02-25 07:00,25,4.885,4.908,4.882,4.882,93
20100501|2010-02-25 07:30,25,4.88,4.9,4.85,4.85,90
20100501|2010-02-25 08:00,25,4.853,4.895,4.846,4.878,284
20100501|2010-02-25 08:30,25,4.879,4.904,4.843,4.857,385
20100501|2010-02-25 09:00,25,4.86,4.882,4.842,4.877,364
20100501|2010-02-25 09:30,25,4.851,4.916,4.815,4.874,634
20100501|2010-02-25 10:00,25,4.875,4.88,4.851,4.856,352
20100501|2010-02-25 10:30,25,4.856,4.87,4.81,4.81,221
20100501|2010-02-25 11:00,25,4.811,4.862,4.808,4.858,180
20100501|2010-02-25 11:30,25,4.858,4.879,4.849,4.859,315
20100501|2010-02-25 12:00,25,4.867,4.869,4.845,4.867,58
20100501|2010-02-25 12:30,25,4.867,4.867,4.847,4.848,35
20100501|2010-02-25 13:00,25,4.855,4.865,4.827,4.832,387
20100501|2010-02-25 13:30,25,4.833,4.843,4.832,4.835,71
20100501|2010-02-25 14:00,25,4.833,4.839,4.833,4.839,9
20100501|2010-02-25 14:30,25,4.844,4.844,4.844,4.844,10
20100501|2010-02-25 15:00,25,4.85,4.856,4.849,4.856,10
20100501|2010-02-25 15:30,25,4.855,4.856,4.853,4.855,16
20100501|2010-02-25 16:00,25,4.855,4.86,4.855,4.857,4
20100501|2010-02-25 17:00,26,4.856,4.86,4.856,4.86,17
20100501|2010-02-25 19:00,26,4.869,4.869,4.869,4.869,1
20100501|2010-02-25 21:30,26,4.86,4.86,4.86,4.86,1
20100501|2010-02-25 22:00,26,4.874,4.874,4.874,4.874,1
20100501|2010-02-25 23:30,26,4.876,4.876,4.875,4.875,4
20100501|2010-02-26 01:00,26,4.875,4.875,4.875,4.875,1
20100501|2010-02-26 02:00,26,4.876,4.878,4.876,4.878,38
20100501|2010-02-26 02:30,26,4.878,4.879,4.877,4.878,16
20100501|2010-02-26 03:00,26,4.877,4.879,4.877,4.879,9
20100501|2010-02-26 03:30,26,4.878,4.878,4.867,4.867,37
20100501|2010-02-26 04:00,26,4.867,4.874,4.861,4.861,23
20100501|2010-02-26 04:30,26,4.862,4.874,4.861,4.874,27
20100501|2010-02-26 05:00,26,4.871,4.871,4.87,4.87,4
20100501|2010-02-26 05:30,26,4.868,4.868,4.817,4.833,68
20100501|2010-02-26 06:00,26,4.825,4.87,4.825,4.856,51
20100501|2010-02-26 06:30,26,4.856,4.856,4.834,4.837,78
20100501|2010-02-26 07:00,26,4.839,4.846,4.832,4.833,135
20100501|2010-02-26 07:30,26,4.825,4.886,4.803,4.86,388
20100501|2010-02-26 08:00,26,4.852,4.906,4.85,4.89,529
20100501|2010-02-26 08:30,26,4.887,4.91,4.887,4.888,590
20100501|2010-02-26 09:00,26,4.885,4.899,4.874,4.886,225
20100501|2010-02-26 09:30,26,4.883,4.894,4.874,4.894,216
20100501|2010-02-26 10:00,26,4.888,4.89,4.862,4.868,511
20100501|2010-02-26 10:30,26,4.867,4.883,4.865,4.867,283
20100501|2010-02-26 11:00,26,4.866,4.868,4.83,4.833,615
20100501|2010-02-26 11:30,26,4.833,4.852,4.833,4.837,93
20100501|2010-02-26 12:00,26,4.833,4.861,4.824,4.86,160
20100501|2010-02-26 12:30,26,4.86,4.876,4.851,4.862,121
20100501|2010-02-26 13:00,26,4.865,4.885,4.855,4.881,785
20100501|2010-02-26 13:30,26,4.882,4.882,4.867,4.867,124
20100501|2010-02-26 14:00,26,4.865,4.873,4.863,4.873,26
20100501|2010-02-26 14:30,26,4.869,4.872,4.861,4.861,16
20100501|2010-02-26 15:00,26,4.858,4.86,4.851,4.86,21
20100501|2010-02-26 15:30,26,4.85,4.85,4.844,4.85,22
20100501|2010-02-26 16:00,26,4.845,4.845,4.841,4.843,12
20100501|2010-02-28 17:00,1,4.82,4.857,4.82,4.856,14
20100501|2010-02-28 17:30,1,4.86,4.86,4.86,4.86,5
20100501|2010-02-28 18:00,1,4.85,4.85,4.85,4.85,1
20100501|2010-02-28 18:30,1,4.85,4.85,4.85,4.85,4
20100501|2010-02-28 19:00,1,4.847,4.847,4.847,4.847,2
20100501|2010-02-28 19:30,1,4.82,4.838,4.819,4.838,7
20100501|2010-02-28 20:00,1,4.835,4.835,4.835,4.835,1
20100501|2010-02-28 20:30,1,4.835,4.835,4.835,4.835,4
20100501|2010-02-28 21:30,1,4.839,4.839,4.839,4.839,1
20100501|2010-02-28 22:00,1,4.833,4.833,4.833,4.833,1
20100501|2010-03-01 00:00,1,4.837,4.837,4.837,4.837,1
20100501|2010-03-01 01:00,1,4.833,4.833,4.833,4.833,1
20100501|2010-03-01 02:00,1,4.833,4.838,4.83,4.838,30
20100501|2010-03-01 02:30,1,4.846,4.847,4.84,4.846,36
20100501|2010-03-01 03:00,1,4.844,4.844,4.844,4.844,5
20100501|2010-03-01 03:30,1,4.848,4.848,4.846,4.846,9
20100501|2010-03-01 04:00,1,4.846,4.846,4.832,4.836,18
20100501|2010-03-01 04:30,1,4.843,4.847,4.843,4.847,20
20100501|2010-03-01 05:00,1,4.846,4.846,4.811,4.824,62
20100501|2010-03-01 05:30,1,4.828,4.838,4.822,4.837,46
20100501|2010-03-01 06:00,1,4.838,4.839,4.83,4.83,20
20100501|2010-03-01 06:30,1,4.831,4.835,4.821,4.821,64
20100501|2010-03-01 07:00,1,4.823,4.87,4.823,4.847,76
20100501|2010-03-01 07:30,1,4.851,4.859,4.82,4.838,69
20100501|2010-03-01 08:00,1,4.843,4.887,4.815,4.867,518
20100501|2010-03-01 08:30,1,4.874,4.92,4.874,4.893,417
20100501|2010-03-01 09:00,1,4.893,4.931,4.886,4.9,351
20100501|2010-03-01 09:30,1,4.898,4.91,4.867,4.876,131
20100501|2010-03-01 10:00,1,4.874,4.874,4.822,4.833,483
20100501|2010-03-01 10:30,1,4.832,4.845,4.82,4.833,428
20100501|2010-03-01 11:00,1,4.835,4.836,4.755,4.766,820
20100501|2010-03-01 11:30,1,4.766,4.767,4.74,4.757,330
20100501|2010-03-01 12:00,1,4.757,4.781,4.749,4.768,380
20100501|2010-03-01 12:30,1,4.77,4.775,4.752,4.771,142
20100501|2010-03-01 13:00,1,4.769,4.783,4.744,4.746,861
20100501|2010-03-01 13:30,1,4.746,4.755,4.744,4.748,61
20100501|2010-03-01 14:00,1,4.748,4.753,4.745,4.753,93
20100501|2010-03-01 14:30,1,4.753,4.76,4.747,4.76,72
20100501|2010-03-01 15:00,1,4.762,4.762,4.75,4.75,23
20100501|2010-03-01 15:30,1,4.754,4.764,4.754,4.76,7
20100501|2010-03-01 16:00,1,4.755,4.755,4.73,4.73,30
20100501|2010-03-01 17:00,2,4.783,4.823,4.732,4.763,14
20100501|2010-03-01 17:30,2,4.762,4.762,4.755,4.755,4
20100501|2010-03-01 18:00,2,4.782,4.782,4.772,4.772,3
20100501|2010-03-01 18:30,2,4.775,4.775,4.775,4.775,1
20100501|2010-03-01 19:00,2,4.773,4.773,4.773,4.773,1
20100501|2010-03-01 19:30,2,4.771,4.771,4.771,4.771,1
20100501|2010-03-01 20:30,2,4.747,4.747,4.746,4.746,2
20100501|2010-03-01 21:00,2,4.741,4.748,4.741,4.748,3
20100501|2010-03-01 23:30,2,4.766,4.769,4.766,4.769,22
20100501|2010-03-02 00:30,2,4.765,4.765,4.765,4.765,2
20100501|2010-03-02 01:30,2,4.77,4.78,4.77,4.78,29
20100501|2010-03-02 02:00,2,4.78,4.783,4.778,4.782,33
20100501|2010-03-02 02:30,2,4.783,4.786,4.783,4.786,6
20100501|2010-03-02 03:00,2,4.79,4.794,4.79,4.792,20
20100501|2010-03-02 03:30,2,4.791,4.791,4.788,4.789,8
20100501|2010-03-02 04:00,2,4.79,4.791,4.786,4.79,46
20100501|2010-03-02 04:30,2,4.79,4.79,4.789,4.789,8
20100501|2010-03-02 05:00,2,4.788,4.792,4.787,4.792,19
20100501|2010-03-02 05:30,2,4.796,4.797,4.788,4.791,28
20100501|2010-03-02 06:00,2,4.789,4.797,4.781,4.783,58
20100501|2010-03-02 06:30,2,4.79,4.79,4.772,4.772,294
20100501|2010-03-02 07:00,2,4.782,4.792,4.748,4.788,115
20100501|2010-03-02 07:30,2,4.786,4.805,4.77,4.797,223
20100501|2010-03-02 08:00,2,4.795,4.807,4.767,4.802,862
20100501|2010-03-02 08:30,2,4.8,4.811,4.786,4.793,758
20100501|2010-03-02 09:00,2,4.792,4.793,4.739,4.745,757
20100501|2010-03-02 09:30,2,4.746,4.755,4.725,4.748,375
20100501|2010-03-02 10:00,2,4.745,4.784,4.738,4.776,528
20100501|2010-03-02 10:30,2,4.789,4.822,4.782,4.804,516
20100501|2010-03-02 11:00,2,4.805,4.805,4.762,4.766,395
20100501|2010-03-02 11:30,2,4.761,4.791,4.756,4.791,490
20100501|2010-03-02 12:00,2,4.793,4.804,4.772,4.8,214
20100501|2010-03-02 12:30,2,4.798,4.798,4.764,4.775,91
20100501|2010-03-02 13:00,2,4.779,4.797,4.771,4.779,181
20100501|2010-03-02 13:30,2,4.781,4.784,4.779,4.779,27
20100501|2010-03-02 14:00,2,4.783,4.786,4.779,4.786,36
20100501|2010-03-02 14:30,2,4.783,4.786,4.78,4.783,28
20100501|2010-03-02 15:00,2,4.785,4.787,4.78,4.782,18
20100501|2010-03-02 15:30,2,4.79,4.792,4.788,4.788,14
20100501|2010-03-02 16:00,2,4.787,4.787,4.784,4.784,4
20100501|2010-03-02 17:30,3,4.803,4.806,4.803,4.806,3
20100501|2010-03-02 22:00,3,4.793,4.793,4.793,4.793,2
20100501|2010-03-02 22:30,3,4.793,4.805,4.793,4.805,3
20100501|2010-03-02 23:00,3,4.806,4.806,4.806,4.806,1
20100501|2010-03-03 00:00,3,4.793,4.793,4.793,4.793,3
20100501|2010-03-03 02:00,3,4.8,4.8,4.8,4.8,2
20100501|2010-03-03 02:30,3,4.81,4.81,4.808,4.808,4
20100501|2010-03-03 03:00,3,4.806,4.806,4.796,4.796,14
20100501|2010-03-03 03:30,3,4.799,4.799,4.794,4.799,7
20100501|2010-03-03 04:00,3,4.799,4.799,4.794,4.794,7
20100501|2010-03-03 04:30,3,4.791,4.791,4.777,4.777,26
20100501|2010-03-03 05:00,3,4.777,4.78,4.776,4.78,19
20100501|2010-03-03 05:30,3,4.791,4.811,4.783,4.792,38
20100501|2010-03-03 06:00,3,4.793,4.793,4.772,4.777,18
20100501|2010-03-03 06:30,3,4.77,4.779,4.77,4.774,9
20100501|2010-03-03 07:00,3,4.776,4.776,4.758,4.77,38
20100501|2010-03-03 07:30,3,4.759,4.768,4.749,4.755,159
20100501|2010-03-03 08:00,3,4.752,4.81,4.75,4.802,454
20100501|2010-03-03 08:30,3,4.803,4.834,4.803,4.808,478
20100501|2010-03-03 09:00,3,4.81,4.817,4.79,4.808,361
20100501|2010-03-03 09:30,3,4.795,4.82,4.794,4.818,270
20100501|2010-03-03 10:00,3,4.825,4.833,4.816,4.827,340
20100501|2010-03-03 10:30,3,4.828,4.844,4.807,4.816,147
20100501|2010-03-03 11:00,3,4.814,4.83,4.808,4.83,262
20100501|2010-03-03 11:30,3,4.829,4.854,4.828,4.835,308
20100501|2010-03-03 12:00,3,4.835,4.846,4.826,4.826,92
20100501|2010-03-03 12:30,3,4.821,4.829,4.81,4.828,163
20100501|2010-03-03 13:00,3,4.822,4.826,4.801,4.822,229
20100501|2010-03-03 13:30,3,4.823,4.825,4.814,4.817,94
20100501|2010-03-03 14:00,3,4.819,4.819,4.816,4.816,3
20100501|2010-03-03 14:30,3,4.82,4.824,4.82,4.821,26
20100501|2010-03-03 15:00,3,4.824,4.829,4.82,4.82,89
20100501|2010-03-03 15:30,3,4.819,4.838,4.818,4.838,68
20100501|2010-03-03 16:00,3,4.833,4.838,4.833,4.833,12
20100501|2010-03-03 17:00,4,4.821,4.821,4.821,4.821,1
20100501|2010-03-03 17:30,4,4.815,4.815,4.808,4.809,4
20100501|2010-03-03 18:00,4,4.812,4.812,4.812,4.812,2
20100501|2010-03-03 18:30,4,4.813,4.813,4.813,4.813,3
20100501|2010-03-03 19:00,4,4.81,4.81,4.81,4.81,1
20100501|2010-03-03 19:30,4,4.81,4.81,4.81,4.81,1
20100501|2010-03-03 20:30,4,4.809,4.809,4.809,4.809,3
20100501|2010-03-03 23:30,4,4.825,4.825,4.82,4.82,2
20100501|2010-03-04 00:30,4,4.818,4.818,4.815,4.815,4
20100501|2010-03-04 02:00,4,4.826,4.833,4.825,4.825,4
20100501|2010-03-04 02:30,4,4.833,4.838,4.833,4.838,5
20100501|2010-03-04 03:00,4,4.837,4.837,4.833,4.833,6
20100501|2010-03-04 03:30,4,4.84,4.84,4.833,4.833,12
20100501|2010-03-04 04:00,4,4.839,4.839,4.822,4.83,18
20100501|2010-03-04 04:30,4,4.829,4.829,4.822,4.822,15
20100501|2010-03-04 05:00,4,4.822,4.83,4.822,4.827,10
20100501|2010-03-04 05:30,4,4.829,4.838,4.828,4.832,103
20100501|2010-03-04 06:00,4,4.847,4.847,4.795,4.8,64
20100501|2010-03-04 06:30,4,4.8,4.808,4.79,4.807,134
20100501|2010-03-04 07:00,4,4.804,4.809,4.78,4.787,166
20100501|2010-03-04 07:30,4,4.788,4.817,4.774,4.802,360
20100501|2010-03-04 08:00,4,4.802,4.831,4.798,4.827,285
20100501|2010-03-04 08:30,4,4.828,4.839,4.805,4.808,314
20100501|2010-03-04 09:00,4,4.807,4.809,4.777,4.78,621
20100501|2010-03-04 09:30,4,4.772,4.772,4.67,4.677,1623
20100501|2010-03-04 10:00,4,4.671,4.675,4.623,4.652,1085
20100501|2010-03-04 10:30,4,4.653,4.67,4.648,4.663,221
20100501|2010-03-04 11:00,4,4.668,4.668,4.646,4.661,361
20100501|2010-03-04 11:30,4,4.661,4.662,4.641,4.652,52
20100501|2010-03-04 12:00,4,4.654,4.665,4.651,4.655,336
20100501|2010-03-04 12:30,4,4.66,4.67,4.634,4.641,100
20100501|2010-03-04 13:00,4,4.646,4.646,4.627,4.642,319
20100501|2010-03-04 13:30,4,4.642,4.65,4.641,4.65,193
20100501|2010-03-04 14:00,4,4.651,4.651,4.646,4.646,38
20100501|2010-03-04 14:30,4,4.646,4.651,4.645,4.646,28
20100501|2010-03-04 15:00,4,4.65,4.65,4.643,4.643,10
20100501|2010-03-04 15:30,4,4.654,4.655,4.654,4.654,8
20100501|2010-03-04 16:00,4,4.656,4.656,4.656,4.656,4
20100501|2010-03-04 18:00,5,4.647,4.647,4.647,4.647,1
20100501|2010-03-04 19:00,5,4.641,4.641,4.631,4.639,13
20100501|2010-03-04 20:30,5,4.642,4.642,4.64,4.641,6
20100501|2010-03-04 22:30,5,4.637,4.637,4.632,4.632,6
20100501|2010-03-04 23:30,5,4.633,4.633,4.627,4.627,2
20100501|2010-03-05 00:30,5,4.632,4.642,4.632,4.634,10
20100501|2010-03-05 01:30,5,4.615,4.615,4.612,4.613,4
20100501|2010-03-05 02:00,5,4.624,4.626,4.62,4.626,35
20100501|2010-03-05 02:30,5,4.626,4.633,4.625,4.627,32
20100501|2010-03-05 03:00,5,4.629,4.639,4.629,4.639,15
20100501|2010-03-05 03:30,5,4.637,4.645,4.636,4.645,36
20100501|2010-03-05 04:00,5,4.643,4.643,4.633,4.634,36
20100501|2010-03-05 04:30,5,4.634,4.643,4.634,4.641,11
20100501|2010-03-05 05:00,5,4.642,4.643,4.637,4.64,23
20100501|2010-03-05 05:30,5,4.639,4.643,4.639,4.641,33
20100501|2010-03-05 06:00,5,4.645,4.65,4.636,4.645,77
20100501|2010-03-05 06:30,5,4.649,4.655,4.634,4.653,100
20100501|2010-03-05 07:00,5,4.655,4.663,4.615,4.634,149
20100501|2010-03-05 07:30,5,4.634,4.655,4.634,4.644,234
20100501|2010-03-05 08:00,5,4.646,4.69,4.64,4.672,563
20100501|2010-03-05 08:30,5,4.668,4.673,4.63,4.652,532
20100501|2010-03-05 09:00,5,4.652,4.659,4.63,4.634,289
20100501|2010-03-05 09:30,5,4.637,4.648,4.632,4.648,222
20100501|2010-03-05 10:00,5,4.648,4.668,4.645,4.665,297
20100501|2010-03-05 10:30,5,4.666,4.676,4.658,4.661,220
20100501|2010-03-05 11:00,5,4.66,4.662,4.65,4.651,67
20100501|2010-03-05 11:30,5,4.65,4.651,4.645,4.649,84
20100501|2010-03-05 12:00,5,4.65,4.65,4.63,4.639,156
20100501|2010-03-05 12:30,5,4.64,4.653,4.64,4.65,80
20100501|2010-03-05 13:00,5,4.65,4.662,4.641,4.661,624
20100501|2010-03-05 13:30,5,4.661,4.661,4.649,4.653,190
20100501|2010-03-05 14:00,5,4.655,4.662,4.653,4.66,52
20100501|2010-03-05 14:30,5,4.659,4.664,4.657,4.657,44
20100501|2010-03-05 15:00,5,4.657,4.666,4.651,4.666,21
20100501|2010-03-05 15:30,5,4.665,4.674,4.665,4.674,3
20100501|2010-03-05 16:00,5,4.67,4.67,4.67,4.67,3
20100501|2010-03-07 17:00,8,4.55,4.6,4.55,4.595,128
20100501|2010-03-07 17:30,8,4.593,4.593,4.587,4.59,18
20100501|2010-03-07 18:00,8,4.591,4.591,4.591,4.591,1
20100501|2010-03-07 18:30,8,4.591,4.591,4.577,4.577,53
20100501|2010-03-07 19:00,8,4.589,4.591,4.589,4.591,10
20100501|2010-03-07 20:00,8,4.591,4.591,4.591,4.591,1
20100501|2010-03-07 21:30,8,4.59,4.59,4.59,4.59,3
20100501|2010-03-07 22:00,8,4.595,4.595,4.595,4.595,4
20100501|2010-03-07 22:30,8,4.595,4.596,4.595,4.596,2
20100501|2010-03-07 23:00,8,4.599,4.6,4.599,4.6,6
20100501|2010-03-07 23:30,8,4.6,4.602,4.6,4.6,11
20100501|2010-03-08 00:00,8,4.601,4.601,4.601,4.601,2
20100501|2010-03-08 01:00,8,4.595,4.597,4.593,4.594,16
20100501|2010-03-08 02:00,8,4.6,4.614,4.6,4.61,49
20100501|2010-03-08 02:30,8,4.606,4.61,4.599,4.599,26
20100501|2010-03-08 03:00,8,4.599,4.602,4.598,4.598,16
20100501|2010-03-08 03:30,8,4.599,4.599,4.594,4.594,30
20100501|2010-03-08 04:00,8,4.593,4.595,4.588,4.588,37
20100501|2010-03-08 04:30,8,4.588,4.589,4.578,4.579,94
20100501|2010-03-08 05:00,8,4.579,4.585,4.578,4.578,56
20100501|2010-03-08 05:30,8,4.577,4.593,4.572,4.573,51
20100501|2010-03-08 06:00,8,4.57,4.578,4.57,4.571,32
20100501|2010-03-08 06:30,8,4.571,4.572,4.53,4.541,299
20100501|2010-03-08 07:00,8,4.549,4.562,4.538,4.541,277
20100501|2010-03-08 07:30,8,4.544,4.554,4.525,4.536,698
20100501|2010-03-08 08:00,8,4.537,4.573,4.534,4.553,888
20100501|2010-03-08 08:30,8,4.557,4.557,4.529,4.543,502
20100501|2010-03-08 09:00,8,4.54,4.566,4.54,4.548,196
20100501|2010-03-08 09:30,8,4.549,4.594,4.545,4.568,532
20100501|2010-03-08 10:00,8,4.569,4.581,4.556,4.559,610
20100501|2010-03-08 10:30,8,4.556,4.567,4.554,4.558,109
20100501|2010-03-08 11:00,8,4.558,4.578,4.554,4.578,362
20100501|2010-03-08 11:30,8,4.576,4.598,4.57,4.589,276
20100501|2010-03-08 12:00,8,4.596,4.601,4.562,4.569,176
20100501|2010-03-08 12:30,8,4.57,4.584,4.563,4.578,226
20100501|2010-03-08 13:00,8,4.578,4.593,4.569,4.591,894
20100501|2010-03-08 13:30,8,4.592,4.603,4.589,4.593,298
20100501|2010-03-08 14:00,8,4.593,4.61,4.593,4.608,33
20100501|2010-03-08 14:30,8,4.606,4.617,4.606,4.61,73
20100501|2010-03-08 15:00,8,4.609,4.631,4.609,4.626,84
20100501|2010-03-08 15:30,8,4.63,4.637,4.625,4.637,12
20100501|2010-03-08 16:00,8,4.632,4.632,4.632,4.632,1
20100501|2010-03-08 17:00,9,4.665,4.69,4.637,4.637,6
20100501|2010-03-08 17:30,9,4.631,4.631,4.631,4.631,1
20100501|2010-03-08 18:00,9,4.632,4.632,4.632,4.632,1
20100501|2010-03-08 18:30,9,4.64,4.64,4.64,4.64,1
20100501|2010-03-08 20:30,9,4.632,4.632,4.623,4.624,42
20100501|2010-03-08 21:00,9,4.624,4.624,4.616,4.616,4
20100501|2010-03-08 21:30,9,4.618,4.618,4.618,4.618,3
20100501|2010-03-08 22:00,9,4.614,4.614,4.606,4.606,5
20100501|2010-03-08 22:30,9,4.606,4.635,4.606,4.635,8
20100501|2010-03-09 02:00,9,4.622,4.623,4.618,4.621,11
20100501|2010-03-09 02:30,9,4.621,4.623,4.595,4.598,60
20100501|2010-03-09 03:00,9,4.596,4.596,4.595,4.596,60
20100501|2010-03-09 03:30,9,4.595,4.595,4.589,4.59,114
20100501|2010-03-09 04:00,9,4.59,4.59,4.587,4.59,25
20100501|2010-03-09 04:30,9,4.589,4.589,4.585,4.589,83
20100501|2010-03-09 05:00,9,4.59,4.596,4.59,4.592,31
20100501|2010-03-09 05:30,9,4.592,4.604,4.59,4.601,52
20100501|2010-03-09 06:00,9,4.595,4.605,4.592,4.595,34
20100501|2010-03-09 06:30,9,4.595,4.604,4.594,4.594,60
20100501|2010-03-09 07:00,9,4.593,4.602,4.59,4.597,422
20100501|2010-03-09 07:30,9,4.597,4.633,4.592,4.599,148
20100501|2010-03-09 08:00,9,4.593,4.662,4.582,4.635,503
20100501|2010-03-09 08:30,9,4.635,4.651,4.624,4.626,391
20100501|2010-03-09 09:00,9,4.625,4.635,4.6,4.603,409
20100501|2010-03-09 09:30,9,4.602,4.609,4.575,4.579,435
20100501|2010-03-09 10:00,9,4.577,4.597,4.573,4.58,538
20100501|2010-03-09 10:30,9,4.578,4.599,4.575,4.59,344
20100501|2010-03-09 11:00,9,4.59,4.605,4.583,4.586,257
20100501|2010-03-09 11:30,9,4.586,4.588,4.576,4.579,196
20100501|2010-03-09 12:00,9,4.579,4.587,4.556,4.559,275
20100501|2010-03-09 12:30,9,4.56,4.564,4.542,4.559,225
20100501|2010-03-09 13:00,9,4.557,4.578,4.536,4.575,1078
20100501|2010-03-09 13:30,9,4.575,4.576,4.57,4.572,150
20100501|2010-03-09 14:00,9,4.57,4.575,4.568,4.57,38
20100501|2010-03-09 14:30,9,4.571,4.571,4.568,4.57,92
20100501|2010-03-09 15:00,9,4.568,4.573,4.568,4.572,13
20100501|2010-03-09 16:00,9,4.566,4.572,4.566,4.572,7
20100501|2010-03-09 17:00,10,4.575,4.575,4.575,4.575,2
20100501|2010-03-09 17:30,10,4.565,4.565,4.565,4.565,2
20100501|2010-03-09 18:00,10,4.555,4.555,4.552,4.552,4
20100501|2010-03-09 20:30,10,4.57,4.57,4.57,4.57,1
20100501|2010-03-09 21:30,10,4.573,4.573,4.565,4.565,5
20100501|2010-03-09 22:00,10,4.566,4.566,4.566,4.566,1
20100501|2010-03-09 22:30,10,4.572,4.572,4.572,4.572,1
20100501|2010-03-09 23:00,10,4.565,4.565,4.565,4.565,2
20100501|2010-03-10 01:00,10,4.564,4.566,4.564,4.566,2
20100501|2010-03-10 01:30,10,4.571,4.571,4.571,4.571,1
20100501|2010-03-10 02:00,10,4.572,4.572,4.571,4.571,44
20100501|2010-03-10 02:30,10,4.571,4.579,4.571,4.579,18
20100501|2010-03-10 03:00,10,4.576,4.576,4.576,4.576,2
20100501|2010-03-10 03:30,10,4.572,4.576,4.571,4.576,25
20100501|2010-03-10 04:00,10,4.578,4.578,4.575,4.577,3
20100501|2010-03-10 04:30,10,4.577,4.58,4.577,4.579,6
20100501|2010-03-10 05:00,10,4.579,4.582,4.577,4.582,10
20100501|2010-03-10 05:30,10,4.584,4.586,4.583,4.586,6
20100501|2010-03-10 06:00,10,4.587,4.587,4.55,4.55,120
20100501|2010-03-10 06:30,10,4.55,4.558,4.545,4.558,21
20100501|2010-03-10 07:00,10,4.56,4.56,4.532,4.532,60
20100501|2010-03-10 07:30,10,4.539,4.539,4.512,4.523,429
20100501|2010-03-10 08:00,10,4.523,4.54,4.52,4.521,492
20100501|2010-03-10 08:30,10,4.522,4.535,4.515,4.519,317
20100501|2010-03-10 09:00,10,4.518,4.556,4.518,4.555,425
20100501|2010-03-10 09:30,10,4.557,4.576,4.544,4.555,569
20100501|2010-03-10 10:00,10,4.555,4.565,4.54,4.543,419
20100501|2010-03-10 10:30,10,4.543,4.545,4.524,4.535,519
20100501|2010-03-10 11:00,10,4.533,4.552,4.53,4.547,406
20100501|2010-03-10 11:30,10,4.547,4.564,4.54,4.551,480
20100501|2010-03-10 12:00,10,4.546,4.557,4.541,4.553,312
20100501|2010-03-10 12:30,10,4.551,4.573,4.551,4.57,469
20100501|2010-03-10 13:00,10,4.573,4.632,4.566,4.627,1630
20100501|2010-03-10 13:30,10,4.628,4.628,4.611,4.622,566
20100501|2010-03-10 14:00,10,4.628,4.635,4.624,4.631,167
20100501|2010-03-10 14:30,10,4.631,4.65,4.628,4.646,146
20100501|2010-03-10 15:00,10,4.647,4.656,4.647,4.656,31
20100501|2010-03-10 15:30,10,4.652,4.657,4.649,4.656,13
20100501|2010-03-10 16:00,10,4.65,4.65,4.65,4.65,1
20100501|2010-03-10 17:00,11,4.645,4.645,4.645,4.645,1
20100501|2010-03-10 17:30,11,4.655,4.655,4.649,4.649,2
20100501|2010-03-10 18:00,11,4.647,4.647,4.643,4.643,6
20100501|2010-03-10 18:30,11,4.645,4.645,4.645,4.645,3
20100501|2010-03-10 19:00,11,4.65,4.651,4.643,4.643,16
20100501|2010-03-10 20:30,11,4.638,4.638,4.638,4.638,1
20100501|2010-03-10 21:30,11,4.63,4.63,4.626,4.626,2
20100501|2010-03-10 22:00,11,4.633,4.636,4.632,4.632,3
20100501|2010-03-10 22:30,11,4.626,4.628,4.62,4.62,18
20100501|2010-03-10 23:00,11,4.617,4.617,4.617,4.617,1
20100501|2010-03-10 23:30,11,4.619,4.619,4.619,4.619,1
20100501|2010-03-11 00:00,11,4.618,4.618,4.618,4.618,1
20100501|2010-03-11 01:00,11,4.604,4.608,4.604,4.608,4
20100501|2010-03-11 01:30,11,4.613,4.613,4.6,4.6,8
20100501|2010-03-11 02:00,11,4.602,4.604,4.597,4.597,47
20100501|2010-03-11 02:30,11,4.597,4.6,4.595,4.6,9
20100501|2010-03-11 03:00,11,4.604,4.604,4.59,4.592,53
20100501|2010-03-11 03:30,11,4.592,4.596,4.59,4.595,29
20100501|2010-03-11 04:00,11,4.598,4.604,4.593,4.596,23
20100501|2010-03-11 04:30,11,4.593,4.595,4.592,4.593,20
20100501|2010-03-11 05:00,11,4.599,4.599,4.594,4.597,35
20100501|2010-03-11 05:30,11,4.594,4.605,4.592,4.594,83
20100501|2010-03-11 06:00,11,4.594,4.605,4.594,4.599,129
20100501|2010-03-11 06:30,11,4.607,4.628,4.607,4.626,79
20100501|2010-03-11 07:00,11,4.629,4.652,4.622,4.624,203
20100501|2010-03-11 07:30,11,4.622,4.626,4.593,4.595,713
20100501|2010-03-11 08:00,11,4.593,4.596,4.568,4.571,838
20100501|2010-03-11 08:30,11,4.573,4.592,4.573,4.588,656
20100501|2010-03-11 09:00,11,4.59,4.606,4.583,4.585,607
20100501|2010-03-11 09:30,11,4.624,4.624,4.525,4.543,1508
20100501|2010-03-11 10:00,11,4.547,4.558,4.527,4.531,709
20100501|2010-03-11 10:30,11,4.529,4.532,4.488,4.505,1710
20100501|2010-03-11 11:00,11,4.506,4.507,4.487,4.501,599
20100501|2010-03-11 11:30,11,4.498,4.517,4.498,4.51,384
20100501|2010-03-11 12:00,11,4.511,4.526,4.504,4.508,554
20100501|2010-03-11 12:30,11,4.509,4.525,4.508,4.512,349
20100501|2010-03-11 13:00,11,4.512,4.538,4.501,4.505,1045
20100501|2010-03-11 13:30,11,4.502,4.512,4.501,4.512,275
20100501|2010-03-11 14:00,11,4.513,4.517,4.509,4.515,170
20100501|2010-03-11 14:30,11,4.515,4.516,4.506,4.506,152
20100501|2010-03-11 15:00,11,4.505,4.507,4.501,4.504,180
20100501|2010-03-11 15:30,11,4.501,4.501,4.501,4.501,2
20100501|2010-03-11 16:00,11,4.5,4.504,4.5,4.502,13
20100501|2010-03-11 17:00,12,4.503,4.503,4.503,4.503,1
20100501|2010-03-11 17:30,12,4.524,4.524,4.523,4.523,2
20100501|2010-03-11 18:00,12,4.522,4.522,4.522,4.522,3
20100501|2010-03-11 19:00,12,4.505,4.505,4.505,4.505,1
20100501|2010-03-11 19:30,12,4.522,4.524,4.522,4.524,2
20100501|2010-03-11 20:00,12,4.52,4.52,4.52,4.52,1
20100501|2010-03-11 20:30,12,4.515,4.515,4.515,4.515,1
20100501|2010-03-11 21:00,12,4.517,4.517,4.517,4.517,1
20100501|2010-03-11 22:30,12,4.51,4.526,4.51,4.525,6
20100501|2010-03-11 23:00,12,4.524,4.524,4.524,4.524,2
20100501|2010-03-12 00:00,12,4.52,4.523,4.52,4.523,2
20100501|2010-03-12 00:30,12,4.524,4.528,4.524,4.528,2
20100501|2010-03-12 01:00,12,4.524,4.524,4.523,4.523,4
20100501|2010-03-12 01:30,12,4.522,4.522,4.52,4.52,2
20100501|2010-03-12 02:00,12,4.522,4.524,4.522,4.524,13
20100501|2010-03-12 02:30,12,4.519,4.52,4.518,4.518,11
20100501|2010-03-12 03:00,12,4.52,4.527,4.52,4.522,7
20100501|2010-03-12 03:30,12,4.524,4.529,4.524,4.529,32
20100501|2010-03-12 04:00,12,4.525,4.525,4.522,4.524,18
20100501|2010-03-12 04:30,12,4.525,4.527,4.521,4.521,17
20100501|2010-03-12 05:00,12,4.521,4.526,4.518,4.526,41
20100501|2010-03-12 05:30,12,4.525,4.526,4.517,4.517,34
20100501|2010-03-12 06:00,12,4.517,4.522,4.511,4.512,35
20100501|2010-03-12 06:30,12,4.512,4.534,4.504,4.515,109
20100501|2010-03-12 07:00,12,4.51,4.51,4.488,4.505,384
20100501|2010-03-12 07:30,12,4.506,4.523,4.493,4.503,612
20100501|2010-03-12 08:00,12,4.503,4.529,4.501,4.518,840
20100501|2010-03-12 08:30,12,4.518,4.52,4.505,4.508,559
20100501|2010-03-12 09:00,12,4.509,4.512,4.489,4.502,801
20100501|2010-03-12 09:30,12,4.503,4.51,4.499,4.503,369
20100501|2010-03-12 10:00,12,4.502,4.514,4.502,4.506,518
20100501|2010-03-12 10:30,12,4.506,4.506,4.487,4.49,458
20100501|2010-03-12 11:00,12,4.49,4.495,4.478,4.485,622
20100501|2010-03-12 11:30,12,4.487,4.498,4.487,4.491,175
20100501|2010-03-12 12:00,12,4.491,4.498,4.486,4.488,251
20100501|2010-03-12 12:30,12,4.487,4.488,4.443,4.458,1139
20100501|2010-03-12 13:00,12,4.458,4.47,4.448,4.466,980
20100501|2010-03-12 13:30,12,4.467,4.472,4.458,4.46,310
20100501|2010-03-12 14:00,12,4.459,4.463,4.453,4.455,111
20100501|2010-03-12 14:30,12,4.455,4.461,4.449,4.45,88
20100501|2010-03-12 15:00,12,4.453,4.456,4.451,4.453,38
20100501|2010-03-12 15:30,12,4.458,4.458,4.453,4.453,2
20100501|2010-03-12 16:00,12,4.452,4.455,4.452,4.452,9
20100501|2010-03-14 17:00,15,4.443,4.448,4.426,4.43,75
20100501|2010-03-14 17:30,15,4.426,4.433,4.426,4.43,10
20100501|2010-03-14 18:30,15,4.426,4.426,4.416,4.425,11
20100501|2010-03-14 19:00,15,4.43,4.43,4.425,4.425,3
20100501|2010-03-14 20:30,15,4.432,4.432,4.429,4.429,3
20100501|2010-03-14 21:00,15,4.432,4.435,4.432,4.435,2
20100501|2010-03-14 21:30,15,4.435,4.435,4.435,4.435,1
20100501|2010-03-14 22:00,15,4.434,4.434,4.434,4.434,1
20100501|2010-03-14 22:30,15,4.435,4.44,4.435,4.44,5
20100501|2010-03-14 23:00,15,4.434,4.436,4.432,4.432,7
20100501|2010-03-14 23:30,15,4.435,4.435,4.43,4.432,17
20100501|2010-03-15 00:00,15,4.43,4.43,4.428,4.428,4
20100501|2010-03-15 01:00,15,4.425,4.425,4.425,4.425,1
20100501|2010-03-15 01:30,15,4.429,4.429,4.428,4.428,4
20100501|2010-03-15 02:00,15,4.434,4.434,4.431,4.431,2
20100501|2010-03-15 02:30,15,4.429,4.435,4.429,4.433,5
20100501|2010-03-15 03:00,15,4.436,4.447,4.436,4.444,62
20100501|2010-03-15 03:30,15,4.447,4.447,4.442,4.443,24
20100501|2010-03-15 04:00,15,4.442,4.444,4.437,4.443,22
20100501|2010-03-15 04:30,15,4.442,4.442,4.44,4.442,29
20100501|2010-03-15 05:00,15,4.442,4.442,4.44,4.44,18
20100501|2010-03-15 05:30,15,4.436,4.438,4.433,4.437,36
20100501|2010-03-15 06:00,15,4.441,4.441,4.435,4.44,10
20100501|2010-03-15 06:30,15,4.436,4.436,4.408,4.41,197
20100501|2010-03-15 07:00,15,4.411,4.428,4.408,4.408,108
20100501|2010-03-15 07:30,15,4.416,4.437,4.407,4.434,423
20100501|2010-03-15 08:00,15,4.434,4.467,4.431,4.444,889
20100501|2010-03-15 08:30,15,4.444,4.462,4.433,4.461,686
20100501|2010-03-15 09:00,15,4.459,4.476,4.452,4.476,731
20100501|2010-03-15 09:30,15,4.475,4.476,4.454,4.46,509
20100501|2010-03-15 10:00,15,4.461,4.477,4.455,4.465,727
20100501|2010-03-15 10:30,15,4.467,4.495,4.465,4.489,547
20100501|2010-03-15 11:00,15,4.489,4.503,4.474,4.501,582
20100501|2010-03-15 11:30,15,4.502,4.521,4.492,4.501,1070
20100501|2010-03-15 12:00,15,4.501,4.503,4.484,4.497,337
20100501|2010-03-15 12:30,15,4.498,4.505,4.484,4.484,355
20100501|2010-03-15 13:00,15,4.484,4.484,4.449,4.466,1663
20100501|2010-03-15 13:30,15,4.468,4.472,4.46,4.469,210
20100501|2010-03-15 14:00,15,4.472,4.491,4.471,4.491,128
20100501|2010-03-15 14:30,15,4.486,4.487,4.482,4.482,63
20100501|2010-03-15 15:00,15,4.48,4.484,4.478,4.478,20
20100501|2010-03-15 15:30,15,4.483,4.484,4.465,4.465,29
20100501|2010-03-15 16:00,15,4.466,4.466,4.459,4.459,27
20100501|2010-03-15 17:00,16,4.46,4.464,4.459,4.464,5
20100501|2010-03-15 17:30,16,4.472,4.472,4.472,4.472,3
20100501|2010-03-15 18:00,16,4.476,4.48,4.467,4.467,16
20100501|2010-03-15 18:30,16,4.46,4.46,4.46,4.46,1
20100501|2010-03-15 19:30,16,4.462,4.462,4.462,4.462,1
20100501|2010-03-15 20:00,16,4.467,4.47,4.467,4.47,4
20100501|2010-03-15 21:00,16,4.466,4.466,4.46,4.46,14
20100501|2010-03-15 22:00,16,4.461,4.461,4.461,4.461,1
20100501|2010-03-15 23:30,16,4.468,4.468,4.464,4.464,2
20100501|2010-03-16 00:00,16,4.466,4.466,4.465,4.465,2
20100501|2010-03-16 01:30,16,4.464,4.464,4.464,4.464,2
20100501|2010-03-16 02:00,16,4.462,4.462,4.462,4.462,1
20100501|2010-03-16 02:30,16,4.46,4.464,4.46,4.464,105
20100501|2010-03-16 03:00,16,4.464,4.467,4.462,4.462,56
20100501|2010-03-16 03:30,16,4.461,4.466,4.461,4.466,10
20100501|2010-03-16 04:00,16,4.465,4.467,4.463,4.467,49
20100501|2010-03-16 04:30,16,4.464,4.467,4.463,4.467,18
20100501|2010-03-16 05:00,16,4.468,4.474,4.468,4.472,18
20100501|2010-03-16 05:30,16,4.469,4.469,4.469,4.469,1
20100501|2010-03-16 06:00,16,4.474,4.475,4.463,4.463,67
20100501|2010-03-16 06:30,16,4.466,4.481,4.465,4.48,39
20100501|2010-03-16 07:00,16,4.473,4.492,4.467,4.488,216
20100501|2010-03-16 07:30,16,4.486,4.494,4.453,4.456,416
20100501|2010-03-16 08:00,16,4.455,4.457,4.437,4.44,1657
20100501|2010-03-16 08:30,16,4.442,4.445,4.417,4.42,1510
20100501|2010-03-16 09:00,16,4.419,4.438,4.41,4.426,1106
20100501|2010-03-16 09:30,16,4.426,4.437,4.416,4.432,300
20100501|2010-03-16 10:00,16,4.431,4.434,4.42,4.42,412
20100501|2010-03-16 10:30,16,4.421,4.422,4.4,4.408,1027
20100501|2010-03-16 11:00,16,4.409,4.417,4.406,4.41,542
20100501|2010-03-16 11:30,16,4.41,4.424,4.41,4.415,275
20100501|2010-03-16 12:00,16,4.416,4.431,4.414,4.42,166
20100501|2010-03-16 12:30,16,4.42,4.43,4.417,4.426,197
20100501|2010-03-16 13:00,16,4.427,4.44,4.411,4.418,1217
20100501|2010-03-16 13:30,16,4.417,4.429,4.417,4.429,204
20100501|2010-03-16 14:00,16,4.428,4.429,4.42,4.421,70
20100501|2010-03-16 14:30,16,4.422,4.424,4.419,4.419,96
20100501|2010-03-16 15:00,16,4.419,4.422,4.418,4.419,37
20100501|2010-03-16 15:30,16,4.42,4.42,4.404,4.404,22
20100501|2010-03-16 16:00,16,4.407,4.411,4.407,4.411,2
20100501|2010-03-16 17:00,17,4.415,4.415,4.411,4.411,5
20100501|2010-03-16 18:00,17,4.414,4.414,4.412,4.412,7
20100501|2010-03-16 20:00,17,4.418,4.433,4.418,4.433,11
20100501|2010-03-16 20:30,17,4.434,4.435,4.434,4.435,2
20100501|2010-03-16 21:00,17,4.434,4.434,4.43,4.43,14
20100501|2010-03-16 21:30,17,4.438,4.438,4.438,4.438,2
20100501|2010-03-16 22:00,17,4.436,4.436,4.436,4.436,4
20100501|2010-03-16 22:30,17,4.439,4.439,4.434,4.434,4
20100501|2010-03-16 23:00,17,4.43,4.43,4.43,4.43,2
20100501|2010-03-16 23:30,17,4.438,4.438,4.434,4.434,2
20100501|2010-03-17 00:00,17,4.434,4.434,4.432,4.432,2
20100501|2010-03-17 00:30,17,4.44,4.44,4.44,4.44,1
20100501|2010-03-17 01:00,17,4.439,4.439,4.439,4.439,1
20100501|2010-03-17 02:00,17,4.434,4.434,4.434,4.434,1
20100501|2010-03-17 02:30,17,4.43,4.433,4.429,4.43,11
20100501|2010-03-17 03:00,17,4.433,4.433,4.425,4.432,18
20100501|2010-03-17 03:30,17,4.43,4.43,4.426,4.429,22
20100501|2010-03-17 04:00,17,4.424,4.424,4.403,4.406,76
20100501|2010-03-17 04:30,17,4.42,4.427,4.42,4.425,24
20100501|2010-03-17 05:00,17,4.421,4.425,4.421,4.425,39
20100501|2010-03-17 05:30,17,4.425,4.425,4.407,4.416,56
20100501|2010-03-17 06:00,17,4.412,4.412,4.39,4.39,100
20100501|2010-03-17 06:30,17,4.391,4.398,4.39,4.397,92
20100501|2010-03-17 07:00,17,4.398,4.409,4.39,4.396,186
20100501|2010-03-17 07:30,17,4.398,4.409,4.384,4.385,307
20100501|2010-03-17 08:00,17,4.386,4.391,4.376,4.386,1226
20100501|2010-03-17 08:30,17,4.387,4.387,4.352,4.366,811
20100501|2010-03-17 09:00,17,4.366,4.373,4.363,4.369,406
20100501|2010-03-17 09:30,17,4.367,4.383,4.362,4.369,959
20100501|2010-03-17 10:00,17,4.368,4.374,4.364,4.37,662
20100501|2010-03-17 10:30,17,4.369,4.371,4.355,4.366,724
20100501|2010-03-17 11:00,17,4.366,4.376,4.363,4.371,477
20100501|2010-03-17 11:30,17,4.369,4.377,4.365,4.37,519
20100501|2010-03-17 12:00,17,4.369,4.373,4.365,4.37,260
20100501|2010-03-17 12:30,17,4.368,4.372,4.357,4.363,221
20100501|2010-03-17 13:00,17,4.362,4.375,4.354,4.365,1126
20100501|2010-03-17 13:30,17,4.365,4.369,4.363,4.365,693
20100501|2010-03-17 14:00,17,4.365,4.371,4.364,4.364,268
20100501|2010-03-17 14:30,17,4.365,4.367,4.356,4.357,133
20100501|2010-03-17 15:00,17,4.36,4.36,4.354,4.355,47
20100501|2010-03-17 15:30,17,4.356,4.362,4.356,4.362,6
20100501|2010-03-17 16:00,17,4.36,4.36,4.36,4.36,1
20100501|2010-03-17 17:00,18,4.354,4.354,4.352,4.354,21
20100501|2010-03-17 17:30,18,4.354,4.354,4.354,4.354,14
20100501|2010-03-17 18:00,18,4.354,4.354,4.353,4.354,21
20100501|2010-03-17 18:30,18,4.353,4.353,4.351,4.351,6
20100501|2010-03-17 19:00,18,4.354,4.354,4.352,4.352,6
20100501|2010-03-17 20:00,18,4.354,4.354,4.354,4.354,9
20100501|2010-03-17 20:30,18,4.354,4.354,4.354,4.354,8
20100501|2010-03-17 21:30,18,4.357,4.357,4.357,4.357,1
20100501|2010-03-17 22:00,18,4.35,4.35,4.328,4.336,51
20100501|2010-03-17 22:30,18,4.337,4.337,4.33,4.33,3
20100501|2010-03-17 23:00,18,4.338,4.338,4.338,4.338,1
20100501|2010-03-17 23:30,18,4.338,4.338,4.338,4.338,1
20100501|2010-03-18 00:00,18,4.335,4.34,4.335,4.336,4
20100501|2010-03-18 01:00,18,4.335,4.335,4.335,4.335,1
20100501|2010-03-18 01:30,18,4.336,4.336,4.336,4.336,1
20100501|2010-03-18 02:00,18,4.328,4.328,4.325,4.327,5
20100501|2010-03-18 02:30,18,4.325,4.33,4.325,4.33,11
20100501|2010-03-18 03:00,18,4.331,4.337,4.331,4.334,14
20100501|2010-03-18 03:30,18,4.335,4.338,4.335,4.336,8
20100501|2010-03-18 04:00,18,4.334,4.339,4.331,4.335,10
20100501|2010-03-18 04:30,18,4.335,4.336,4.328,4.328,12
20100501|2010-03-18 05:00,18,4.331,4.332,4.328,4.33,34
20100501|2010-03-18 05:30,18,4.333,4.338,4.33,4.331,35
20100501|2010-03-18 06:00,18,4.331,4.338,4.32,4.328,50
20100501|2010-03-18 06:30,18,4.32,4.338,4.32,4.329,35
20100501|2010-03-18 07:00,18,4.326,4.332,4.311,4.33,192
20100501|2010-03-18 07:30,18,4.328,4.332,4.318,4.329,395
20100501|2010-03-18 08:00,18,4.329,4.355,4.322,4.342,882
20100501|2010-03-18 08:30,18,4.342,4.342,4.306,4.319,1156
20100501|2010-03-18 09:00,18,4.319,4.326,4.293,4.299,1393
20100501|2010-03-18 09:30,18,4.29,4.29,4.18,4.2,5154
20100501|2010-03-18 10:00,18,4.198,4.203,4.162,4.177,3287
20100501|2010-03-18 10:30,18,4.175,4.176,4.153,4.16,1690
20100501|2010-03-18 11:00,18,4.16,4.161,4.125,4.129,2317
20100501|2010-03-18 11:30,18,4.128,4.14,4.119,4.14,867
20100501|2010-03-18 12:00,18,4.137,4.185,4.136,4.156,1768
20100501|2010-03-18 12:30,18,4.156,4.172,4.155,4.172,530
20100501|2010-03-18 13:00,18,4.172,4.191,4.143,4.146,2489
20100501|2010-03-18 13:30,18,4.148,4.166,4.148,4.162,716
20100501|2010-03-18 14:00,18,4.161,4.165,4.153,4.163,288
20100501|2010-03-18 14:30,18,4.161,4.163,4.151,4.153,474
20100501|2010-03-18 15:00,18,4.152,4.164,4.15,4.16,94
20100501|2010-03-18 15:30,18,4.158,4.159,4.155,4.159,15
20100501|2010-03-18 16:00,18,4.156,4.158,4.153,4.153,16
20100501|2010-03-18 17:00,19,4.158,4.161,4.156,4.158,17
20100501|2010-03-18 18:00,19,4.152,4.152,4.152,4.152,1
20100501|2010-03-18 18:30,19,4.153,4.153,4.147,4.147,11
20100501|2010-03-18 19:00,19,4.153,4.153,4.147,4.147,2
20100501|2010-03-18 19:30,19,4.143,4.143,4.14,4.14,3
20100501|2010-03-18 20:00,19,4.142,4.153,4.142,4.153,2
20100501|2010-03-18 20:30,19,4.148,4.153,4.148,4.153,2
20100501|2010-03-18 21:00,19,4.153,4.153,4.148,4.148,7
20100501|2010-03-18 21:30,19,4.15,4.15,4.15,4.15,1
20100501|2010-03-18 22:00,19,4.156,4.156,4.156,4.156,2
20100501|2010-03-19 00:30,19,4.149,4.149,4.149,4.149,2
20100501|2010-03-19 01:00,19,4.144,4.144,4.144,4.144,1
20100501|2010-03-19 01:30,19,4.146,4.146,4.146,4.146,1
20100501|2010-03-19 02:00,19,4.151,4.151,4.151,4.151,2
20100501|2010-03-19 02:30,19,4.151,4.151,4.149,4.149,2
20100501|2010-03-19 03:00,19,4.151,4.16,4.151,4.16,63
20100501|2010-03-19 03:30,19,4.158,4.159,4.153,4.156,88
20100501|2010-03-19 04:00,19,4.16,4.187,4.16,4.185,75
20100501|2010-03-19 04:30,19,4.185,4.185,4.173,4.178,42
20100501|2010-03-19 05:00,19,4.177,4.18,4.175,4.176,62
20100501|2010-03-19 05:30,19,4.178,4.195,4.176,4.19,153
20100501|2010-03-19 06:00,19,4.188,4.2,4.184,4.191,287
20100501|2010-03-19 06:30,19,4.186,4.195,4.17,4.183,153
20100501|2010-03-19 07:00,19,4.184,4.184,4.136,4.159,289
20100501|2010-03-19 07:30,19,4.16,4.162,4.114,4.117,943
20100501|2010-03-19 08:00,19,4.115,4.168,4.114,4.152,1252
20100501|2010-03-19 08:30,19,4.15,4.175,4.138,4.175,1028
20100501|2010-03-19 09:00,19,4.175,4.181,4.15,4.158,878
20100501|2010-03-19 09:30,19,4.156,4.167,4.151,4.158,828
20100501|2010-03-19 10:00,19,4.158,4.196,4.153,4.191,1247
20100501|2010-03-19 10:30,19,4.193,4.199,4.167,4.191,948
20100501|2010-03-19 11:00,19,4.191,4.199,4.181,4.195,491
20100501|2010-03-19 11:30,19,4.193,4.197,4.181,4.188,349
20100501|2010-03-19 12:00,19,4.19,4.198,4.173,4.181,521
20100501|2010-03-19 12:30,19,4.182,4.204,4.182,4.2,532
20100501|2010-03-19 13:00,19,4.202,4.234,4.192,4.226,1995
20100501|2010-03-19 13:30,19,4.226,4.226,4.211,4.224,387
20100501|2010-03-19 14:00,19,4.225,4.229,4.222,4.228,116
20100501|2010-03-19 14:30,19,4.229,4.229,4.218,4.218,190
20100501|2010-03-19 15:00,19,4.22,4.22,4.211,4.213,27
20100501|2010-03-19 15:30,19,4.212,4.214,4.212,4.214,2
20100501|2010-03-19 16:00,19,4.214,4.214,4.214,4.214,1
20100501|2010-03-21 17:00,22,4.218,4.218,4.189,4.193,29
20100501|2010-03-21 17:30,22,4.194,4.194,4.191,4.191,4
20100501|2010-03-21 18:00,22,4.195,4.195,4.195,4.195,1
20100501|2010-03-21 18:30,22,4.192,4.192,4.178,4.185,9
20100501|2010-03-21 19:00,22,4.185,4.185,4.168,4.17,18
20100501|2010-03-21 19:30,22,4.171,4.171,4.169,4.17,6
20100501|2010-03-21 20:00,22,4.164,4.174,4.159,4.167,15
20100501|2010-03-21 21:30,22,4.175,4.18,4.175,4.18,5
20100501|2010-03-21 22:30,22,4.18,4.181,4.178,4.178,4
20100501|2010-03-21 23:00,22,4.175,4.175,4.175,4.175,1
20100501|2010-03-21 23:30,22,4.177,4.185,4.177,4.185,4
20100501|2010-03-22 00:00,22,4.182,4.183,4.174,4.177,5
20100501|2010-03-22 00:30,22,4.177,4.178,4.174,4.174,3
20100501|2010-03-22 02:00,22,4.176,4.181,4.175,4.18,21
20100501|2010-03-22 02:30,22,4.18,4.18,4.178,4.178,4
20100501|2010-03-22 03:00,22,4.18,4.182,4.18,4.182,9
20100501|2010-03-22 03:30,22,4.18,4.183,4.178,4.183,16
20100501|2010-03-22 04:00,22,4.183,4.185,4.183,4.183,9
20100501|2010-03-22 04:30,22,4.185,4.185,4.175,4.175,18
20100501|2010-03-22 05:00,22,4.179,4.18,4.174,4.178,18
20100501|2010-03-22 05:30,22,4.179,4.179,4.176,4.178,4
20100501|2010-03-22 06:00,22,4.179,4.18,4.171,4.172,33
20100501|2010-03-22 06:30,22,4.17,4.172,4.158,4.165,54
20100501|2010-03-22 07:00,22,4.17,4.171,4.144,4.146,187
20100501|2010-03-22 07:30,22,4.146,4.148,4.105,4.106,1054
20100501|2010-03-22 08:00,22,4.105,4.125,4.093,4.125,1426
20100501|2010-03-22 08:30,22,4.124,4.149,4.124,4.139,1235
20100501|2010-03-22 09:00,22,4.137,4.16,4.136,4.156,655
20100501|2010-03-22 09:30,22,4.157,4.231,4.153,4.179,1693
20100501|2010-03-22 10:00,22,4.18,4.201,4.177,4.19,1426
20100501|2010-03-22 10:30,22,4.188,4.189,4.174,4.187,900
20100501|2010-03-22 11:00,22,4.187,4.208,4.179,4.201,607
20100501|2010-03-22 11:30,22,4.2,4.206,4.188,4.2,367
20100501|2010-03-22 12:00,22,4.201,4.205,4.178,4.187,339
20100501|2010-03-22 12:30,22,4.186,4.195,4.163,4.169,569
20100501|2010-03-22 13:00,22,4.167,4.169,4.134,4.143,1182
20100501|2010-03-22 13:30,22,4.143,4.16,4.138,4.152,1134
20100501|2010-03-22 14:00,22,4.155,4.162,4.154,4.158,186
20100501|2010-03-22 14:30,22,4.158,4.159,4.146,4.146,186
20100501|2010-03-22 15:00,22,4.147,4.165,4.144,4.165,57
20100501|2010-03-22 15:30,22,4.17,4.186,4.17,4.186,123
20100501|2010-03-22 16:00,22,4.183,4.184,4.18,4.18,23
20100501|2010-03-22 17:00,23,4.192,4.198,4.181,4.185,48
20100501|2010-03-22 17:30,23,4.193,4.193,4.175,4.175,66
20100501|2010-03-22 18:00,23,4.175,4.175,4.171,4.171,11
20100501|2010-03-22 18:30,23,4.171,4.178,4.171,4.172,4
20100501|2010-03-22 19:30,23,4.175,4.175,4.175,4.175,3
20100501|2010-03-22 20:00,23,4.172,4.175,4.172,4.175,6
20100501|2010-03-22 21:00,23,4.173,4.178,4.173,4.178,2
20100501|2010-03-22 21:30,23,4.177,4.177,4.177,4.177,1
20100501|2010-03-22 22:00,23,4.17,4.17,4.165,4.165,4
20100501|2010-03-22 22:30,23,4.165,4.165,4.165,4.165,1
20100501|2010-03-22 23:30,23,4.18,4.18,4.173,4.174,3
20100501|2010-03-23 00:30,23,4.17,4.17,4.17,4.17,1
20100501|2010-03-23 01:30,23,4.164,4.164,4.16,4.16,5
20100501|2010-03-23 02:00,23,4.159,4.16,4.158,4.16,3
20100501|2010-03-23 02:30,23,4.162,4.167,4.162,4.166,7
20100501|2010-03-23 03:00,23,4.168,4.171,4.164,4.164,9
20100501|2010-03-23 03:30,23,4.163,4.165,4.149,4.165,18
20100501|2010-03-23 04:00,23,4.165,4.171,4.165,4.171,5
20100501|2010-03-23 04:30,23,4.171,4.172,4.171,4.172,2
20100501|2010-03-23 05:00,23,4.177,4.18,4.176,4.178,19
20100501|2010-03-23 05:30,23,4.173,4.175,4.162,4.172,16
20100501|2010-03-23 06:00,23,4.172,4.204,4.172,4.203,93
20100501|2010-03-23 06:30,23,4.19,4.19,4.162,4.176,59
20100501|2010-03-23 07:00,23,4.178,4.209,4.172,4.191,148
20100501|2010-03-23 07:30,23,4.185,4.217,4.17,4.199,522
20100501|2010-03-23 08:00,23,4.197,4.209,4.115,4.141,2238
20100501|2010-03-23 08:30,23,4.141,4.169,4.134,4.147,1034
20100501|2010-03-23 09:00,23,4.147,4.159,4.131,4.146,637
20100501|2010-03-23 09:30,23,4.147,4.167,4.136,4.166,833
20100501|2010-03-23 10:00,23,4.166,4.195,4.156,4.195,1427
20100501|2010-03-23 10:30,23,4.195,4.197,4.185,4.186,679
20100501|2010-03-23 11:00,23,4.191,4.194,4.162,4.168,755
20100501|2010-03-23 11:30,23,4.17,4.193,4.166,4.188,681
20100501|2010-03-23 12:00,23,4.188,4.203,4.184,4.198,606
20100501|2010-03-23 12:30,23,4.199,4.213,4.185,4.192,920
20100501|2010-03-23 13:00,23,4.191,4.208,4.177,4.191,1099
20100501|2010-03-23 13:30,23,4.191,4.196,4.189,4.193,399
20100501|2010-03-23 14:00,23,4.192,4.201,4.191,4.195,116
20100501|2010-03-23 14:30,23,4.197,4.198,4.191,4.195,176
20100501|2010-03-23 15:00,23,4.194,4.196,4.192,4.194,13
20100501|2010-03-23 15:30,23,4.189,4.189,4.187,4.188,8
20100501|2010-03-23 16:00,23,4.187,4.187,4.184,4.184,2
20100501|2010-03-23 17:00,24,4.198,4.198,4.183,4.183,10
20100501|2010-03-23 17:30,24,4.184,4.184,4.184,4.184,8
20100501|2010-03-23 18:00,24,4.184,4.185,4.179,4.179,12
20100501|2010-03-23 18:30,24,4.179,4.179,4.179,4.179,2
20100501|2010-03-23 19:00,24,4.18,4.18,4.18,4.18,1
20100501|2010-03-23 19:30,24,4.179,4.179,4.179,4.179,1
20100501|2010-03-23 20:00,24,4.184,4.184,4.18,4.18,5
20100501|2010-03-23 20:30,24,4.179,4.179,4.179,4.179,1
20100501|2010-03-23 21:00,24,4.17,4.17,4.162,4.163,42
20100501|2010-03-23 21:30,24,4.161,4.164,4.158,4.158,56
20100501|2010-03-23 22:00,24,4.163,4.166,4.163,4.165,3
20100501|2010-03-23 23:30,24,4.171,4.175,4.171,4.175,5
20100501|2010-03-24 00:00,24,4.176,4.176,4.172,4.172,3
20100501|2010-03-24 00:30,24,4.162,4.169,4.162,4.169,3
20100501|2010-03-24 01:00,24,4.171,4.171,4.163,4.163,3
20100501|2010-03-24 01:30,24,4.167,4.167,4.167,4.167,1
20100501|2010-03-24 02:00,24,4.168,4.168,4.161,4.161,7
20100501|2010-03-24 02:30,24,4.162,4.17,4.159,4.162,55
20100501|2010-03-24 03:00,24,4.16,4.161,4.152,4.153,48
20100501|2010-03-24 03:30,24,4.156,4.158,4.152,4.152,17
20100501|2010-03-24 04:00,24,4.153,4.153,4.138,4.138,134
20100501|2010-03-24 04:30,24,4.138,4.144,4.138,4.143,114
20100501|2010-03-24 05:00,24,4.14,4.141,4.13,4.141,38
20100501|2010-03-24 05:30,24,4.139,4.142,4.139,4.139,29
20100501|2010-03-24 06:00,24,4.138,4.144,4.132,4.134,82
20100501|2010-03-24 06:30,24,4.133,4.138,4.12,4.129,165
20100501|2010-03-24 07:00,24,4.125,4.138,4.124,4.128,218
20100501|2010-03-24 07:30,24,4.127,4.136,4.11,4.126,769
20100501|2010-03-24 08:00,24,4.124,4.136,4.12,4.133,1194
20100501|2010-03-24 08:30,24,4.133,4.188,4.131,4.17,3100
20100501|2010-03-24 09:00,24,4.168,4.184,4.155,4.174,1185
20100501|2010-03-24 09:30,24,4.171,4.187,4.157,4.158,1210
20100501|2010-03-24 10:00,24,4.158,4.178,4.148,4.162,899
20100501|2010-03-24 10:30,24,4.165,4.167,4.149,4.158,647
20100501|2010-03-24 11:00,24,4.157,4.175,4.153,4.17,527
20100501|2010-03-24 11:30,24,4.172,4.176,4.163,4.165,335
20100501|2010-03-24 12:00,24,4.164,4.167,4.151,4.155,517
20100501|2010-03-24 12:30,24,4.155,4.166,4.148,4.165,370
20100501|2010-03-24 13:00,24,4.166,4.175,4.149,4.152,1672
20100501|2010-03-24 13:30,24,4.152,4.153,4.143,4.143,1181
20100501|2010-03-24 14:00,24,4.144,4.144,4.138,4.144,291
20100501|2010-03-24 14:30,24,4.144,4.144,4.135,4.136,151
20100501|2010-03-24 15:00,24,4.135,4.145,4.135,4.145,73
20100501|2010-03-24 15:30,24,4.144,4.144,4.139,4.143,40
20100501|2010-03-24 16:00,24,4.14,4.14,4.137,4.137,12
20100501|2010-03-24 17:00,25,4.14,4.145,4.138,4.144,17
20100501|2010-03-24 17:30,25,4.138,4.144,4.138,4.143,8
20100501|2010-03-24 18:00,25,4.139,4.139,4.139,4.139,1
20100501|2010-03-24 18:30,25,4.139,4.155,4.134,4.155,59
20100501|2010-03-24 19:00,25,4.155,4.155,4.155,4.155,3
20100501|2010-03-24 19:30,25,4.158,4.16,4.155,4.155,22
20100501|2010-03-24 20:00,25,4.153,4.153,4.153,4.153,1
20100501|2010-03-24 20:30,25,4.155,4.157,4.154,4.154,4
20100501|2010-03-24 21:00,25,4.153,4.155,4.15,4.15,11
20100501|2010-03-24 21:30,25,4.152,4.152,4.152,4.152,1
20100501|2010-03-24 22:30,25,4.155,4.155,4.145,4.153,20
20100501|2010-03-24 23:00,25,4.146,4.146,4.142,4.142,7
20100501|2010-03-24 23:30,25,4.144,4.144,4.14,4.14,6
20100501|2010-03-25 00:00,25,4.14,4.142,4.139,4.139,9
20100501|2010-03-25 00:30,25,4.142,4.142,4.139,4.139,2
20100501|2010-03-25 01:00,25,4.139,4.145,4.138,4.145,10
20100501|2010-03-25 01:30,25,4.143,4.145,4.139,4.145,7
20100501|2010-03-25 02:00,25,4.148,4.15,4.146,4.146,11
20100501|2010-03-25 02:30,25,4.145,4.153,4.144,4.153,10
20100501|2010-03-25 03:00,25,4.149,4.153,4.149,4.153,37
20100501|2010-03-25 03:30,25,4.153,4.153,4.15,4.151,17
20100501|2010-03-25 04:00,25,4.147,4.155,4.146,4.153,65
20100501|2010-03-25 04:30,25,4.156,4.157,4.152,4.157,16
20100501|2010-03-25 05:00,25,4.154,4.154,4.15,4.152,26
20100501|2010-03-25 05:30,25,4.147,4.147,4.145,4.145,19
20100501|2010-03-25 06:00,25,4.146,4.153,4.143,4.15,181
20100501|2010-03-25 06:30,25,4.144,4.147,4.131,4.133,102
20100501|2010-03-25 07:00,25,4.131,4.131,4.116,4.122,333
20100501|2010-03-25 07:30,25,4.123,4.138,4.122,4.131,654
20100501|2010-03-25 08:00,25,4.132,4.135,4.082,4.091,2323
20100501|2010-03-25 08:30,25,4.092,4.094,4.023,4.048,6675
20100501|2010-03-25 09:00,25,4.046,4.07,4.018,4.057,3170
20100501|2010-03-25 09:30,25,4.057,4.084,4,4.002,7177
20100501|2010-03-25 10:00,25,4.002,4.023,3.989,4.017,5384
20100501|2010-03-25 10:30,25,4.013,4.02,4.003,4.02,1630
20100501|2010-03-25 11:00,25,4.021,4.035,4.013,4.02,1771
20100501|2010-03-25 11:30,25,4.02,4.025,4.005,4.024,1282
20100501|2010-03-25 12:00,25,4.023,4.031,4.017,4.021,1075
20100501|2010-03-25 12:30,25,4.022,4.031,4.005,4.012,1333
20100501|2010-03-25 13:00,25,4.012,4.035,3.999,4.032,4175
20100501|2010-03-25 13:30,25,4.03,4.04,4.028,4.032,776
20100501|2010-03-25 14:00,25,4.033,4.034,4.019,4.019,147
20100501|2010-03-25 14:30,25,4.02,4.025,4.017,4.021,333
20100501|2010-03-25 15:00,25,4.021,4.028,4.02,4.028,103
20100501|2010-03-25 15:30,25,4.03,4.033,4.025,4.033,46
20100501|2010-03-25 16:00,25,4.026,4.03,4.025,4.03,9
20100501|2010-03-25 17:00,26,4.014,4.022,4.014,4.014,25
20100501|2010-03-25 17:30,26,4.023,4.023,4.019,4.021,6
20100501|2010-03-25 18:00,26,4.021,4.028,4.021,4.028,7
20100501|2010-03-25 18:30,26,4.029,4.03,4.025,4.025,4
20100501|2010-03-25 19:00,26,4.03,4.031,4.019,4.031,21
20100501|2010-03-25 19:30,26,4.019,4.028,4.019,4.028,10
20100501|2010-03-25 20:00,26,4.019,4.019,4.019,4.019,9
20100501|2010-03-25 20:30,26,4.026,4.029,4.026,4.029,15
20100501|2010-03-25 21:00,26,4.03,4.03,4.022,4.022,2
20100501|2010-03-25 22:00,26,4.023,4.027,4.023,4.023,20
20100501|2010-03-25 22:30,26,4.023,4.023,4.022,4.022,4
20100501|2010-03-25 23:00,26,4.022,4.022,4.022,4.022,2
20100501|2010-03-25 23:30,26,4.025,4.025,4.017,4.019,56
20100501|2010-03-26 00:00,26,4.019,4.022,4.018,4.018,66
20100501|2010-03-26 00:30,26,4.019,4.022,4.018,4.021,30
20100501|2010-03-26 01:00,26,4.021,4.032,4.021,4.028,34
20100501|2010-03-26 01:30,26,4.032,4.032,4.028,4.03,27
20100501|2010-03-26 02:00,26,4.028,4.033,4.028,4.031,13
20100501|2010-03-26 02:30,26,4.02,4.024,4.016,4.024,36
20100501|2010-03-26 03:00,26,4.026,4.035,4.024,4.028,42
20100501|2010-03-26 03:30,26,4.027,4.028,4.024,4.028,14
20100501|2010-03-26 04:00,26,4.028,4.033,4.028,4.031,42
20100501|2010-03-26 04:30,26,4.031,4.031,4.027,4.03,68
20100501|2010-03-26 05:00,26,4.028,4.028,4.009,4.019,91
20100501|2010-03-26 05:30,26,4.019,4.036,4.018,4.033,165
20100501|2010-03-26 06:00,26,4.031,4.035,4.023,4.029,113
20100501|2010-03-26 06:30,26,4.026,4.046,4.025,4.031,449
20100501|2010-03-26 07:00,26,4.031,4.035,4,4.033,1106
20100501|2010-03-26 07:30,26,4.031,4.034,4,4.015,1450
20100501|2010-03-26 08:00,26,4.015,4.033,4.004,4.016,2820
20100501|2010-03-26 08:30,26,4.015,4.035,4.013,4.034,2462
20100501|2010-03-26 09:00,26,4.034,4.038,4.027,4.036,1425
20100501|2010-03-26 09:30,26,4.036,4.039,4.019,4.026,1759
20100501|2010-03-26 10:00,26,4.027,4.028,4.019,4.022,1121
20100501|2010-03-26 10:30,26,4.02,4.027,4.017,4.02,1215
20100501|2010-03-26 11:00,26,4.019,4.02,4.006,4.008,1469
20100501|2010-03-26 11:30,26,4.009,4.013,3.993,3.995,1397
20100501|2010-03-26 12:00,26,3.995,4.01,3.99,4.003,1538
20100501|2010-03-26 12:30,26,4.003,4.011,3.997,3.999,1113
20100501|2010-03-26 13:00,26,3.997,3.997,3.923,3.932,7049
20100501|2010-03-26 13:30,26,3.933,3.942,3.929,3.934,2853
20100501|2010-03-26 14:00,26,3.935,3.94,3.931,3.936,619
20100501|2010-03-26 14:30,26,3.934,3.936,3.929,3.934,725
20100501|2010-03-26 15:00,26,3.935,3.939,3.931,3.931,182
20100501|2010-03-26 15:30,26,3.931,3.932,3.927,3.929,105
20100501|2010-03-26 16:00,26,3.928,3.932,3.926,3.931,94
20100501|2010-03-28 17:00,29,3.92,3.931,3.92,3.926,124
20100501|2010-03-28 17:30,29,3.926,3.933,3.926,3.933,29
20100501|2010-03-28 18:00,29,3.93,3.943,3.927,3.939,48
20100501|2010-03-28 18:30,29,3.941,3.941,3.931,3.936,10
20100501|2010-03-28 19:00,29,3.941,3.941,3.929,3.934,29
20100501|2010-03-28 19:30,29,3.929,3.935,3.927,3.935,11
20100501|2010-03-28 20:00,29,3.93,3.935,3.93,3.935,4
20100501|2010-03-28 20:30,29,3.929,3.934,3.928,3.934,12
20100501|2010-03-28 21:00,29,3.934,3.938,3.934,3.938,11
20100501|2010-03-28 21:30,29,3.939,3.939,3.932,3.932,5
20100501|2010-03-28 22:00,29,3.932,3.933,3.932,3.932,5
20100501|2010-03-28 22:30,29,3.936,3.938,3.935,3.938,3
20100501|2010-03-28 23:00,29,3.94,3.941,3.94,3.941,6
20100501|2010-03-28 23:30,29,3.935,3.94,3.929,3.93,19
20100501|2010-03-29 00:00,29,3.931,3.931,3.905,3.907,138
20100501|2010-03-29 00:30,29,3.906,3.906,3.902,3.902,43
20100501|2010-03-29 01:00,29,3.906,3.917,3.905,3.909,29
20100501|2010-03-29 01:30,29,3.909,3.917,3.9,3.915,108
20100501|2010-03-29 02:00,29,3.916,3.93,3.915,3.922,184
20100501|2010-03-29 02:30,29,3.921,3.928,3.918,3.926,78
20100501|2010-03-29 03:00,29,3.927,3.949,3.926,3.948,189
20100501|2010-03-29 03:30,29,3.947,3.954,3.942,3.95,160
20100501|2010-03-29 04:00,29,3.95,3.955,3.946,3.948,100
20100501|2010-03-29 04:30,29,3.95,3.952,3.946,3.949,59
20100501|2010-03-29 05:00,29,3.951,3.965,3.949,3.964,132
20100501|2010-03-29 05:30,29,3.966,3.969,3.964,3.968,106
20100501|2010-03-29 06:00,29,3.967,3.979,3.961,3.961,324
20100501|2010-03-29 06:30,29,3.962,3.965,3.942,3.943,402
20100501|2010-03-29 07:00,29,3.943,3.943,3.905,3.918,1061
20100501|2010-03-29 07:30,29,3.919,3.982,3.915,3.938,3120
20100501|2010-03-29 08:00,29,3.939,3.984,3.93,3.975,6576
20100501|2010-03-29 08:30,29,3.975,3.993,3.959,3.974,4362
20100501|2010-03-29 09:00,29,3.974,4.024,3.971,4.007,7124
20100501|2010-03-29 09:30,29,4.006,4.024,4.003,4.01,4483
20100501|2010-03-29 10:00,29,4.01,4.016,3.989,3.993,3965
20100501|2010-03-29 10:30,29,3.994,3.999,3.965,3.971,3477
20100501|2010-03-29 11:00,29,3.972,3.991,3.965,3.965,1762
20100501|2010-03-29 11:30,29,3.967,3.975,3.963,3.969,1369
20100501|2010-03-29 12:00,29,3.968,3.981,3.955,3.981,2296
20100501|2010-03-29 12:30,29,3.982,3.984,3.959,3.96,1915
20100501|2010-03-29 13:00,29,3.959,3.961,3.913,3.915,11489
20100501|2010-03-29 13:30,29,3.914,3.928,3.911,3.922,2000
20100501|2010-03-29 14:00,29,3.921,3.933,3.921,3.926,489
20100501|2010-03-29 14:30,29,3.926,3.937,3.922,3.936,470
20100501|2010-03-29 15:00,29,3.935,3.937,3.883,3.886,830
20100501|2010-03-29 15:30,29,3.886,3.893,3.883,3.883,223
20100501|2010-03-29 16:00,29,3.887,3.894,3.886,3.888,86
20100501|2010-03-29 17:00,30,3.885,3.895,3.868,3.888,137
20100501|2010-03-29 17:30,30,3.889,3.899,3.886,3.896,23
20100501|2010-03-29 18:00,30,3.893,3.898,3.892,3.895,9
20100501|2010-03-29 18:30,30,3.897,3.898,3.893,3.898,5
20100501|2010-03-29 19:00,30,3.899,3.903,3.896,3.9,17
20100501|2010-03-29 19:30,30,3.9,3.91,3.897,3.903,48
20100501|2010-03-29 20:00,30,3.904,3.906,3.902,3.906,17
20100501|2010-03-29 20:30,30,3.899,3.899,3.884,3.886,31
20100501|2010-03-29 21:00,30,3.888,3.893,3.885,3.89,9
20100501|2010-03-29 21:30,30,3.895,3.895,3.886,3.886,8
20100501|2010-03-29 22:00,30,3.893,3.893,3.887,3.887,2
20100501|2010-03-29 23:00,30,3.896,3.904,3.896,3.904,21
20100501|2010-03-29 23:30,30,3.904,3.905,3.898,3.902,39
20100501|2010-03-30 00:00,30,3.905,3.905,3.902,3.903,11
20100501|2010-03-30 00:30,30,3.903,3.904,3.901,3.904,20
20100501|2010-03-30 01:00,30,3.903,3.906,3.9,3.906,8
20100501|2010-03-30 01:30,30,3.905,3.91,3.905,3.907,26
20100501|2010-03-30 02:00,30,3.908,3.92,3.908,3.913,139
20100501|2010-03-30 02:30,30,3.915,3.916,3.906,3.91,81
20100501|2010-03-30 03:00,30,3.909,3.914,3.906,3.908,61
20100501|2010-03-30 03:30,30,3.91,3.91,3.906,3.908,53
20100501|2010-03-30 04:00,30,3.908,3.908,3.905,3.908,63
20100501|2010-03-30 04:30,30,3.908,3.909,3.903,3.904,55
20100501|2010-03-30 05:00,30,3.904,3.91,3.88,3.908,388
20100501|2010-03-30 05:30,30,3.908,3.928,3.908,3.915,356
20100501|2010-03-30 06:00,30,3.915,3.919,3.906,3.919,84
20100501|2010-03-30 06:30,30,3.918,3.927,3.909,3.909,216
20100501|2010-03-30 07:00,30,3.912,3.945,3.903,3.931,1439
20100501|2010-03-30 07:30,30,3.93,3.934,3.867,3.871,3427
20100501|2010-03-30 08:00,30,3.87,3.874,3.847,3.862,5762
20100501|2010-03-30 08:30,30,3.86,3.887,3.86,3.88,4241
20100501|2010-03-30 09:00,30,3.88,3.937,3.876,3.92,7949
20100501|2010-03-30 09:30,30,3.92,3.96,3.92,3.932,6465
20100501|2010-03-30 10:00,30,3.932,3.955,3.919,3.947,2799
20100501|2010-03-30 10:30,30,3.949,3.99,3.947,3.965,5291
20100501|2010-03-30 11:00,30,3.967,3.969,3.943,3.956,1808
20100501|2010-03-30 11:30,30,3.956,3.962,3.94,3.953,1376
20100501|2010-03-30 12:00,30,3.952,3.954,3.924,3.931,2003
20100501|2010-03-30 12:30,30,3.931,3.952,3.931,3.95,1616
20100501|2010-03-30 13:00,30,3.95,3.979,3.946,3.977,6031
20100501|2010-03-30 13:30,30,3.976,3.987,3.968,3.985,1835
20100501|2010-03-30 14:00,30,3.985,3.988,3.979,3.985,429
20100501|2010-03-30 14:30,30,3.984,3.989,3.981,3.981,500
20100501|2010-03-30 15:00,30,3.982,3.99,3.977,3.984,181
20100501|2010-03-30 15:30,30,3.982,4.014,3.981,4.011,241
20100501|2010-03-30 16:00,30,4.011,4.015,3.998,4.011,115
20100501|2010-03-30 17:00,31,4.003,4.016,4.003,4.016,151
20100501|2010-03-30 17:30,31,4.016,4.016,3.999,4.009,54
20100501|2010-03-30 18:00,31,4.005,4.009,4.005,4.009,8
20100501|2010-03-30 18:30,31,4.004,4.004,4,4.001,7
20100501|2010-03-30 19:00,31,4.001,4.008,4.001,4.006,12
20100501|2010-03-30 19:30,31,4.008,4.011,4.008,4.011,53
20100501|2010-03-30 20:00,31,4.012,4.014,4.008,4.008,34
20100501|2010-03-30 20:30,31,4.003,4.014,4.003,4.014,6
20100501|2010-03-30 21:00,31,4.014,4.014,4.014,4.014,7
20100501|2010-03-30 21:30,31,4.004,4.013,4.001,4.001,47
20100501|2010-03-30 22:00,31,4.003,4.011,4.003,4.011,2
20100501|2010-03-30 22:30,31,4.005,4.005,4.001,4.001,3
20100501|2010-03-30 23:00,31,4.002,4.006,4.001,4.006,9
20100501|2010-03-30 23:30,31,4.005,4.005,3.993,3.996,88
20100501|2010-03-31 00:00,31,3.996,4.004,3.996,4.004,9
20100501|2010-03-31 00:30,31,4.004,4.004,3.998,3.998,3
20100501|2010-03-31 01:00,31,3.995,3.998,3.992,3.998,9
20100501|2010-03-31 01:30,31,3.998,4,3.995,3.997,84
20100501|2010-03-31 02:00,31,3.995,4.009,3.995,4,155
20100501|2010-03-31 02:30,31,4,4.009,4,4.005,30
20100501|2010-03-31 03:00,31,4.005,4.022,4.002,4.018,117
20100501|2010-03-31 03:30,31,4.017,4.026,4.009,4.026,130
20100501|2010-03-31 04:00,31,4.026,4.06,4.025,4.059,269
20100501|2010-03-31 04:30,31,4.06,4.072,4.049,4.063,479
20100501|2010-03-31 05:00,31,4.064,4.074,4.056,4.071,194
20100501|2010-03-31 05:30,31,4.07,4.079,4.062,4.067,276
20100501|2010-03-31 06:00,31,4.067,4.067,4.046,4.051,401
20100501|2010-03-31 06:30,31,4.049,4.059,4.04,4.055,557
20100501|2010-03-31 07:00,31,4.057,4.065,4.035,4.036,2308
20100501|2010-03-31 07:30,31,4.036,4.072,4.025,4.05,4357
20100501|2010-03-31 08:00,31,4.047,4.053,3.967,3.993,11119
20100501|2010-03-31 08:30,31,3.994,4.008,3.947,3.951,8489
20100501|2010-03-31 09:00,31,3.952,3.959,3.937,3.948,4901
20100501|2010-03-31 09:30,31,3.947,3.965,3.908,3.93,4959
20100501|2010-03-31 10:00,31,3.928,3.929,3.875,3.904,7681
20100501|2010-03-31 10:30,31,3.904,3.915,3.886,3.909,2953
20100501|2010-03-31 11:00,31,3.909,3.938,3.893,3.93,2636
20100501|2010-03-31 11:30,31,3.931,3.94,3.909,3.913,2092
20100501|2010-03-31 12:00,31,3.913,3.935,3.906,3.924,1725
20100501|2010-03-31 12:30,31,3.924,3.949,3.92,3.924,2530
20100501|2010-03-31 13:00,31,3.924,3.928,3.861,3.869,10149
20100501|2010-03-31 13:30,31,3.869,3.881,3.86,3.874,2633
20100501|2010-03-31 14:00,31,3.876,3.876,3.863,3.867,636
20100501|2010-03-31 14:30,31,3.867,3.875,3.862,3.868,323
20100501|2010-03-31 15:00,31,3.867,3.873,3.854,3.861,291
20100501|2010-03-31 15:30,31,3.858,3.861,3.853,3.853,165
20100501|2010-03-31 16:00,31,3.857,3.865,3.856,3.865,35
20100501|2010-03-31 17:00,1,3.874,3.875,3.856,3.874,121
20100501|2010-03-31 17:30,1,3.875,3.878,3.865,3.874,20
20100501|2010-03-31 18:00,1,3.877,3.878,3.864,3.865,18
20100501|2010-03-31 18:30,1,3.864,3.864,3.859,3.863,20
20100501|2010-03-31 19:00,1,3.859,3.864,3.859,3.859,13
20100501|2010-03-31 19:30,1,3.864,3.869,3.854,3.867,89
20100501|2010-03-31 20:00,1,3.871,3.878,3.869,3.878,22
20100501|2010-03-31 20:30,1,3.869,3.875,3.869,3.873,5
20100501|2010-03-31 21:00,1,3.869,3.875,3.869,3.875,36
20100501|2010-03-31 21:30,1,3.869,3.875,3.869,3.87,13
20100501|2010-03-31 22:00,1,3.869,3.871,3.867,3.871,6
20100501|2010-03-31 22:30,1,3.868,3.87,3.867,3.87,25
20100501|2010-03-31 23:00,1,3.871,3.873,3.871,3.873,5
20100501|2010-03-31 23:30,1,3.873,3.879,3.873,3.877,51
20100501|2010-04-01 00:00,1,3.876,3.878,3.876,3.877,7
20100501|2010-04-01 00:30,1,3.874,3.877,3.874,3.877,8
20100501|2010-04-01 01:00,1,3.877,3.877,3.874,3.875,17
20100501|2010-04-01 01:30,1,3.877,3.878,3.876,3.877,95
20100501|2010-04-01 02:00,1,3.877,3.889,3.875,3.888,180
20100501|2010-04-01 02:30,1,3.887,3.889,3.883,3.889,118
20100501|2010-04-01 03:00,1,3.888,3.894,3.887,3.889,158
20100501|2010-04-01 03:30,1,3.886,3.893,3.886,3.89,78
20100501|2010-04-01 04:00,1,3.89,3.911,3.886,3.911,226
20100501|2010-04-01 04:30,1,3.912,3.915,3.904,3.909,117
20100501|2010-04-01 05:00,1,3.908,3.91,3.903,3.903,107
20100501|2010-04-01 05:30,1,3.905,3.908,3.883,3.888,225
20100501|2010-04-01 06:00,1,3.889,3.901,3.875,3.876,156
20100501|2010-04-01 06:30,1,3.874,3.883,3.867,3.876,559
20100501|2010-04-01 07:00,1,3.876,3.876,3.852,3.853,2274
20100501|2010-04-01 07:30,1,3.853,3.865,3.839,3.861,3450
20100501|2010-04-01 08:00,1,3.859,3.894,3.858,3.877,5918
20100501|2010-04-01 08:30,1,3.877,3.877,3.841,3.842,4942
20100501|2010-04-01 09:00,1,3.843,3.847,3.81,3.829,5454
20100501|2010-04-01 09:30,1,3.829,4.114,3.829,4.043,34555
20100501|2010-04-01 10:00,1,4.043,4.105,4.042,4.071,13667
20100501|2010-04-01 10:30,1,4.073,4.157,4.068,4.132,10244
20100501|2010-04-01 11:00,1,4.132,4.135,4.095,4.118,5794
20100501|2010-04-01 11:30,1,4.12,4.148,4.098,4.123,3979
20100501|2010-04-01 12:00,1,4.123,4.133,4.102,4.12,3949
20100501|2010-04-01 12:30,1,4.119,4.141,4.112,4.137,4198
20100501|2010-04-01 13:00,1,4.137,4.14,4.073,4.085,9802
20100501|2010-04-01 13:30,1,4.084,4.1,4.084,4.093,1904
20100501|2010-04-01 14:00,1,4.093,4.094,4.081,4.084,752
20100501|2010-04-01 14:30,1,4.085,4.095,4.084,4.087,359
20100501|2010-04-01 15:00,1,4.089,4.105,4.085,4.104,224
20100501|2010-04-01 15:30,1,4.105,4.119,4.102,4.112,136
20100501|2010-04-01 16:00,1,4.113,4.115,4.103,4.114,35
20100501|2010-04-04 17:00,5,4.096,4.096,4.073,4.084,240
20100501|2010-04-04 17:30,5,4.09,4.091,4.071,4.082,124
20100501|2010-04-04 18:00,5,4.085,4.096,4.083,4.091,118
20100501|2010-04-04 18:30,5,4.095,4.105,4.094,4.102,95
20100501|2010-04-04 19:00,5,4.099,4.099,4.082,4.084,314
20100501|2010-04-04 19:30,5,4.087,4.09,4.075,4.08,229
20100501|2010-04-04 20:00,5,4.084,4.085,4.072,4.073,80
20100501|2010-04-04 20:30,5,4.073,4.085,4.073,4.085,107
20100501|2010-04-04 21:00,5,4.084,4.089,4.08,4.089,33
20100501|2010-04-04 21:30,5,4.09,4.103,4.089,4.1,293
20100501|2010-04-04 22:00,5,4.098,4.11,4.094,4.103,163
20100501|2010-04-04 22:30,5,4.098,4.098,4.097,4.098,16
20100501|2010-04-04 23:00,5,4.1,4.105,4.1,4.1,77
20100501|2010-04-04 23:30,5,4.1,4.103,4.1,4.102,115
20100501|2010-04-05 00:00,5,4.1,4.103,4.1,4.1,48
20100501|2010-04-05 00:30,5,4.102,4.102,4.09,4.092,139
20100501|2010-04-05 01:00,5,4.09,4.09,4.075,4.075,65
20100501|2010-04-05 01:30,5,4.073,4.075,4.064,4.064,135
20100501|2010-04-05 02:00,5,4.065,4.071,4.058,4.061,122
20100501|2010-04-05 02:30,5,4.062,4.062,4.057,4.057,53
20100501|2010-04-05 03:00,5,4.056,4.059,4.054,4.059,67
20100501|2010-04-05 03:30,5,4.059,4.059,4.051,4.054,52
20100501|2010-04-05 04:00,5,4.052,4.056,4.051,4.052,43
20100501|2010-04-05 04:30,5,4.053,4.053,4.043,4.051,210
20100501|2010-04-05 05:00,5,4.051,4.052,4.047,4.05,189
20100501|2010-04-05 05:30,5,4.051,4.052,4.045,4.049,106
20100501|2010-04-05 06:00,5,4.049,4.052,4.041,4.046,256
20100501|2010-04-05 06:30,5,4.047,4.047,4.021,4.036,744
20100501|2010-04-05 07:00,5,4.036,4.038,4.002,4.01,2005
20100501|2010-04-05 07:30,5,4.009,4.084,4.007,4.045,5851
20100501|2010-04-05 08:00,5,4.045,4.073,4.012,4.071,7541
20100501|2010-04-05 08:30,5,4.072,4.15,4.055,4.124,8407
20100501|2010-04-05 09:00,5,4.124,4.206,4.124,4.185,10889
20100501|2010-04-05 09:30,5,4.186,4.229,4.186,4.207,7887
20100501|2010-04-05 10:00,5,4.206,4.239,4.185,4.233,6512
20100501|2010-04-05 10:30,5,4.234,4.248,4.216,4.225,4979
20100501|2010-04-05 11:00,5,4.225,4.242,4.22,4.239,3449
20100501|2010-04-05 11:30,5,4.238,4.289,4.233,4.272,6279
20100501|2010-04-05 12:00,5,4.272,4.293,4.271,4.287,4061
20100501|2010-04-05 12:30,5,4.285,4.288,4.271,4.277,3421
20100501|2010-04-05 13:00,5,4.277,4.292,4.258,4.27,7999
20100501|2010-04-05 13:30,5,4.27,4.284,4.268,4.281,1109
20100501|2010-04-05 14:00,5,4.28,4.288,4.272,4.286,734
20100501|2010-04-05 14:30,5,4.285,4.289,4.279,4.288,425
20100501|2010-04-05 15:00,5,4.287,4.312,4.285,4.301,868
20100501|2010-04-05 15:30,5,4.303,4.304,4.289,4.304,176
20100501|2010-04-05 16:00,5,4.304,4.313,4.299,4.299,115
20100501|2010-04-05 17:00,6,4.284,4.289,4.276,4.286,53
20100501|2010-04-05 17:30,6,4.283,4.289,4.283,4.289,5
20100501|2010-04-05 18:00,6,4.282,4.284,4.282,4.283,6
20100501|2010-04-05 18:30,6,4.284,4.285,4.28,4.28,11
20100501|2010-04-05 19:00,6,4.281,4.29,4.28,4.284,55
20100501|2010-04-05 19:30,6,4.286,4.287,4.284,4.285,6
20100501|2010-04-05 20:00,6,4.285,4.29,4.284,4.29,41
20100501|2010-04-05 20:30,6,4.289,4.289,4.285,4.285,2
20100501|2010-04-05 21:00,6,4.289,4.316,4.289,4.315,96
20100501|2010-04-05 21:30,6,4.313,4.315,4.31,4.315,17
20100501|2010-04-05 22:00,6,4.311,4.315,4.309,4.31,24
20100501|2010-04-05 22:30,6,4.309,4.309,4.302,4.302,14
20100501|2010-04-05 23:00,6,4.302,4.305,4.299,4.299,11
20100501|2010-04-05 23:30,6,4.299,4.299,4.28,4.281,55
20100501|2010-04-06 00:00,6,4.281,4.314,4.281,4.31,40
20100501|2010-04-06 00:30,6,4.303,4.309,4.302,4.308,22
20100501|2010-04-06 01:00,6,4.311,4.312,4.303,4.311,24
20100501|2010-04-06 01:30,6,4.312,4.315,4.311,4.314,12
20100501|2010-04-06 02:00,6,4.311,4.315,4.281,4.286,209
20100501|2010-04-06 02:30,6,4.287,4.287,4.277,4.277,78
20100501|2010-04-06 03:00,6,4.277,4.28,4.276,4.278,73
20100501|2010-04-06 03:30,6,4.278,4.278,4.252,4.256,445
20100501|2010-04-06 04:00,6,4.256,4.262,4.251,4.253,171
20100501|2010-04-06 04:30,6,4.255,4.265,4.25,4.256,230
20100501|2010-04-06 05:00,6,4.256,4.273,4.256,4.27,164
20100501|2010-04-06 05:30,6,4.272,4.277,4.255,4.262,322
20100501|2010-04-06 06:00,6,4.26,4.275,4.243,4.27,343
20100501|2010-04-06 06:30,6,4.272,4.284,4.233,4.247,861
20100501|2010-04-06 07:00,6,4.246,4.334,4.235,4.283,4858
20100501|2010-04-06 07:30,6,4.283,4.299,4.252,4.282,4356
20100501|2010-04-06 08:00,6,4.279,4.287,4.205,4.229,10559
20100501|2010-04-06 08:30,6,4.229,4.275,4.225,4.257,7765
20100501|2010-04-06 09:00,6,4.255,4.283,4.235,4.245,4909
20100501|2010-04-06 09:30,6,4.246,4.255,4.216,4.228,4990
20100501|2010-04-06 10:00,6,4.227,4.254,4.209,4.245,4285
20100501|2010-04-06 10:30,6,4.244,4.249,4.217,4.218,2519
20100501|2010-04-06 11:00,6,4.218,4.222,4.165,4.173,7677
20100501|2010-04-06 11:30,6,4.173,4.177,4.135,4.15,7200
20100501|2010-04-06 12:00,6,4.15,4.153,4.102,4.104,6458
20100501|2010-04-06 12:30,6,4.105,4.113,4.066,4.077,10994
20100501|2010-04-06 13:00,6,4.075,4.118,4.066,4.093,11387
20100501|2010-04-06 13:30,6,4.093,4.121,4.093,4.116,1885
20100501|2010-04-06 14:00,6,4.116,4.127,4.115,4.122,632
20100501|2010-04-06 14:30,6,4.122,4.125,4.116,4.12,483
20100501|2010-04-06 15:00,6,4.12,4.13,4.118,4.128,208
20100501|2010-04-06 15:30,6,4.128,4.13,4.122,4.124,122
20100501|2010-04-06 16:00,6,4.125,4.127,4.121,4.121,15
20100501|2010-04-06 17:00,7,4.119,4.125,4.115,4.12,78
20100501|2010-04-06 17:30,7,4.121,4.13,4.121,4.127,93
20100501|2010-04-06 18:00,7,4.124,4.131,4.115,4.131,57
20100501|2010-04-06 18:30,7,4.131,4.134,4.115,4.115,13
20100501|2010-04-06 19:00,7,4.113,4.113,4.111,4.111,5
20100501|2010-04-06 19:30,7,4.122,4.13,4.122,4.13,5
20100501|2010-04-06 20:00,7,4.13,4.136,4.126,4.126,28
20100501|2010-04-06 20:30,7,4.125,4.132,4.125,4.131,8
20100501|2010-04-06 21:00,7,4.131,4.133,4.117,4.125,49
20100501|2010-04-06 21:30,7,4.13,4.138,4.13,4.138,85
20100501|2010-04-06 22:00,7,4.138,4.139,4.135,4.135,39
20100501|2010-04-06 22:30,7,4.138,4.138,4.132,4.136,22
20100501|2010-04-06 23:00,7,4.134,4.139,4.134,4.137,55
20100501|2010-04-06 23:30,7,4.134,4.135,4.129,4.13,71
20100501|2010-04-07 00:00,7,4.129,4.132,4.129,4.131,24
20100501|2010-04-07 00:30,7,4.129,4.133,4.124,4.128,32
20100501|2010-04-07 01:00,7,4.131,4.141,4.131,4.135,118
20100501|2010-04-07 01:30,7,4.135,4.141,4.135,4.137,35
20100501|2010-04-07 02:00,7,4.137,4.142,4.133,4.134,97
20100501|2010-04-07 02:30,7,4.135,4.135,4.126,4.127,101
20100501|2010-04-07 03:00,7,4.126,4.127,4.101,4.123,274
20100501|2010-04-07 03:30,7,4.12,4.121,4.108,4.113,83
20100501|2010-04-07 04:00,7,4.114,4.118,4.109,4.116,66
20100501|2010-04-07 04:30,7,4.115,4.12,4.115,4.119,99
20100501|2010-04-07 05:00,7,4.117,4.118,4.114,4.116,83
20100501|2010-04-07 05:30,7,4.115,4.116,4.102,4.109,249
20100501|2010-04-07 06:00,7,4.109,4.115,4.096,4.1,333
20100501|2010-04-07 06:30,7,4.1,4.102,4.086,4.091,559
20100501|2010-04-07 07:00,7,4.092,4.124,4.085,4.113,2226
20100501|2010-04-07 07:30,7,4.115,4.173,4.114,4.147,5620
20100501|2010-04-07 08:00,7,4.146,4.17,4.094,4.094,9273
20100501|2010-04-07 08:30,7,4.094,4.14,4.076,4.078,7563
20100501|2010-04-07 09:00,7,4.078,4.078,4.045,4.066,7922
20100501|2010-04-07 09:30,7,4.063,4.084,4.033,4.038,8292
20100501|2010-04-07 10:00,7,4.038,4.06,4.01,4.041,6805
20100501|2010-04-07 10:30,7,4.042,4.051,4.031,4.043,3361
20100501|2010-04-07 11:00,7,4.043,4.067,4.036,4.052,2776
20100501|2010-04-07 11:30,7,4.052,4.058,4.036,4.055,1249
20100501|2010-04-07 12:00,7,4.057,4.096,4.054,4.087,3562
20100501|2010-04-07 12:30,7,4.087,4.092,4.044,4.063,4375
20100501|2010-04-07 13:00,7,4.062,4.064,4.014,4.019,7493
20100501|2010-04-07 13:30,7,4.019,4.03,4.017,4.027,1246
20100501|2010-04-07 14:00,7,4.028,4.028,4.017,4.024,569
20100501|2010-04-07 14:30,7,4.025,4.026,4.017,4.019,566
20100501|2010-04-07 15:00,7,4.018,4.02,4.014,4.014,108
20100501|2010-04-07 15:30,7,4.016,4.017,4.01,4.01,120
20100501|2010-04-07 16:00,7,4.015,4.015,4.008,4.008,101
20100501|2010-04-07 17:00,8,4.009,4.018,4.009,4.014,79
20100501|2010-04-07 17:30,8,4.014,4.021,4.014,4.021,11
20100501|2010-04-07 18:00,8,4.015,4.02,4.014,4.02,7
20100501|2010-04-07 18:30,8,4.015,4.02,4.015,4.017,11
20100501|2010-04-07 19:00,8,4.014,4.014,3.912,3.982,448
20100501|2010-04-07 19:30,8,3.984,3.992,3.969,3.979,304
20100501|2010-04-07 20:00,8,3.979,3.98,3.968,3.975,34
20100501|2010-04-07 20:30,8,3.975,3.982,3.975,3.981,33
20100501|2010-04-07 21:00,8,3.978,3.995,3.971,3.98,32
20100501|2010-04-07 21:30,8,3.987,3.989,3.973,3.975,15
20100501|2010-04-07 22:00,8,3.973,3.976,3.973,3.976,3
20100501|2010-04-07 22:30,8,3.976,3.991,3.973,3.99,112
20100501|2010-04-07 23:00,8,3.985,3.987,3.985,3.986,3
20100501|2010-04-07 23:30,8,3.983,3.996,3.982,3.992,74
20100501|2010-04-08 00:00,8,3.994,3.994,3.99,3.99,23
20100501|2010-04-08 00:30,8,3.993,3.997,3.988,3.99,52
20100501|2010-04-08 01:00,8,3.987,3.987,3.968,3.982,84
20100501|2010-04-08 01:30,8,3.982,3.987,3.982,3.987,9
20100501|2010-04-08 02:00,8,3.99,4.01,3.99,4.004,100
20100501|2010-04-08 02:30,8,4.001,4.005,3.995,3.999,33
20100501|2010-04-08 03:00,8,4.001,4.001,3.995,3.999,37
20100501|2010-04-08 03:30,8,3.993,3.999,3.993,3.999,25
20100501|2010-04-08 04:00,8,4,4.004,3.991,3.994,145
20100501|2010-04-08 04:30,8,3.991,4.001,3.991,3.999,86
20100501|2010-04-08 05:00,8,3.997,4.007,3.997,4,76
20100501|2010-04-08 05:30,8,4,4.006,3.997,4.004,134
20100501|2010-04-08 06:00,8,4.003,4.009,3.993,3.997,267
20100501|2010-04-08 06:30,8,3.996,4,3.965,3.966,593
20100501|2010-04-08 07:00,8,3.968,3.989,3.965,3.983,1417
20100501|2010-04-08 07:30,8,3.984,3.999,3.963,3.999,1934
20100501|2010-04-08 08:00,8,3.999,4.004,3.967,3.97,3988
20100501|2010-04-08 08:30,8,3.97,3.985,3.941,3.966,5949
20100501|2010-04-08 09:00,8,3.967,4.099,3.959,4.063,5702
20100501|2010-04-08 09:30,8,4.056,4.056,3.857,3.888,23673
20100501|2010-04-08 10:00,8,3.888,3.921,3.887,3.909,7272
20100501|2010-04-08 10:30,8,3.909,3.945,3.906,3.927,3819
20100501|2010-04-08 11:00,8,3.927,3.933,3.895,3.9,3233
20100501|2010-04-08 11:30,8,3.902,3.96,3.899,3.956,4642
20100501|2010-04-08 12:00,8,3.953,3.955,3.91,3.917,2975
20100501|2010-04-08 12:30,8,3.917,3.926,3.9,3.908,3167
20100501|2010-04-08 13:00,8,3.908,3.918,3.892,3.907,5537
20100501|2010-04-08 13:30,8,3.908,3.923,3.907,3.919,1589
20100501|2010-04-08 14:00,8,3.92,3.922,3.913,3.92,433
20100501|2010-04-08 14:30,8,3.92,3.927,3.919,3.923,292
20100501|2010-04-08 15:00,8,3.925,3.937,3.921,3.935,216
20100501|2010-04-08 15:30,8,3.936,3.94,3.926,3.929,127
20100501|2010-04-08 16:00,8,3.933,3.933,3.928,3.929,27
20100501|2010-04-08 17:00,9,3.939,3.95,3.928,3.95,56
20100501|2010-04-08 17:30,9,3.949,3.949,3.949,3.949,1
20100501|2010-04-08 18:00,9,3.933,3.933,3.93,3.93,3
20100501|2010-04-08 18:30,9,3.938,3.943,3.928,3.93,10
20100501|2010-04-08 19:00,9,3.928,3.928,3.907,3.907,24
20100501|2010-04-08 19:30,9,3.911,3.931,3.911,3.931,14
20100501|2010-04-08 20:30,9,3.925,3.945,3.921,3.94,30
20100501|2010-04-08 21:00,9,3.933,3.933,3.929,3.931,12
20100501|2010-04-08 21:30,9,3.922,3.922,3.918,3.919,5
20100501|2010-04-08 22:00,9,3.92,3.926,3.92,3.926,7
20100501|2010-04-08 23:00,9,3.922,3.922,3.922,3.922,2
20100501|2010-04-08 23:30,9,3.923,3.931,3.923,3.931,11
20100501|2010-04-09 00:00,9,3.924,3.928,3.924,3.928,3
20100501|2010-04-09 00:30,9,3.932,3.938,3.932,3.937,13
20100501|2010-04-09 01:00,9,3.937,3.952,3.936,3.95,127
20100501|2010-04-09 01:30,9,3.949,3.95,3.939,3.941,42
20100501|2010-04-09 02:00,9,3.942,3.95,3.942,3.95,49
20100501|2010-04-09 02:30,9,3.949,3.96,3.946,3.959,78
20100501|2010-04-09 03:00,9,3.957,3.96,3.953,3.955,46
20100501|2010-04-09 03:30,9,3.951,3.973,3.95,3.972,239
20100501|2010-04-09 04:00,9,3.972,3.974,3.963,3.967,109
20100501|2010-04-09 04:30,9,3.967,3.973,3.965,3.967,57
20100501|2010-04-09 05:00,9,3.969,3.977,3.969,3.974,74
20100501|2010-04-09 05:30,9,3.968,3.976,3.967,3.971,93
20100501|2010-04-09 06:00,9,3.971,3.972,3.953,3.956,269
20100501|2010-04-09 06:30,9,3.961,3.973,3.941,3.96,448
20100501|2010-04-09 07:00,9,3.957,3.983,3.946,3.961,1191
20100501|2010-04-09 07:30,9,3.962,3.982,3.927,3.94,1961
20100501|2010-04-09 08:00,9,3.94,3.99,3.938,3.958,5798
20100501|2010-04-09 08:30,9,3.96,3.989,3.958,3.984,4578
20100501|2010-04-09 09:00,9,3.984,4.04,3.978,4.025,9187
20100501|2010-04-09 09:30,9,4.027,4.042,3.988,4.033,7445
20100501|2010-04-09 10:00,9,4.033,4.046,3.999,4.038,6332
20100501|2010-04-09 10:30,9,4.039,4.082,4.029,4.072,7639
20100501|2010-04-09 11:00,9,4.071,4.102,4.07,4.085,7206
20100501|2010-04-09 11:30,9,4.087,4.093,4.069,4.074,3096
20100501|2010-04-09 12:00,9,4.076,4.095,4.054,4.09,4862
20100501|2010-04-09 12:30,9,4.091,4.094,4.072,4.075,2879
20100501|2010-04-09 13:00,9,4.074,4.088,4.061,4.074,6279
20100501|2010-04-09 13:30,9,4.074,4.078,4.07,4.071,1399
20100501|2010-04-09 14:00,9,4.071,4.075,4.067,4.074,602
20100501|2010-04-09 14:30,9,4.073,4.079,4.07,4.078,368
20100501|2010-04-09 15:00,9,4.077,4.078,4.067,4.077,165
20100501|2010-04-09 15:30,9,4.078,4.08,4.068,4.078,125
20100501|2010-04-09 16:00,9,4.077,4.09,4.077,4.09,50
20100501|2010-04-11 18:30,12,4.113,4.118,4.11,4.112,72
20100501|2010-04-11 19:00,12,4.117,4.117,4.091,4.091,119
20100501|2010-04-11 19:30,12,4.092,4.098,4.083,4.097,61
20100501|2010-04-11 20:00,12,4.099,4.117,4.099,4.116,60
20100501|2010-04-11 20:30,12,4.11,4.119,4.11,4.111,68
20100501|2010-04-11 21:00,12,4.111,4.115,4.111,4.115,10
20100501|2010-04-11 21:30,12,4.11,4.11,4.105,4.105,23
20100501|2010-04-11 22:00,12,4.105,4.105,4.101,4.104,26
20100501|2010-04-11 22:30,12,4.101,4.102,4.1,4.1,16
20100501|2010-04-11 23:00,12,4.1,4.1,4.1,4.1,16
20100501|2010-04-11 23:30,12,4.097,4.098,4.091,4.098,41
20100501|2010-04-12 00:00,12,4.097,4.097,4.089,4.089,108
20100501|2010-04-12 00:30,12,4.091,4.094,4.086,4.087,33
20100501|2010-04-12 01:00,12,4.086,4.087,4.083,4.085,64
20100501|2010-04-12 01:30,12,4.082,4.083,4.056,4.06,140
20100501|2010-04-12 02:00,12,4.058,4.076,4.057,4.076,110
20100501|2010-04-12 02:30,12,4.076,4.077,4.064,4.068,81
20100501|2010-04-12 03:00,12,4.067,4.073,4.064,4.07,95
20100501|2010-04-12 03:30,12,4.069,4.071,4.066,4.07,63
20100501|2010-04-12 04:00,12,4.067,4.071,4.063,4.068,103
20100501|2010-04-12 04:30,12,4.069,4.07,4.064,4.066,28
20100501|2010-04-12 05:00,12,4.065,4.075,4.065,4.075,37
20100501|2010-04-12 05:30,12,4.073,4.111,4.073,4.101,222
20100501|2010-04-12 06:00,12,4.097,4.11,4.082,4.088,428
20100501|2010-04-12 06:30,12,4.087,4.088,4.06,4.07,612
20100501|2010-04-12 07:00,12,4.075,4.133,4.072,4.115,2095
20100501|2010-04-12 07:30,12,4.115,4.115,4.065,4.069,3958
20100501|2010-04-12 08:00,12,4.071,4.073,4.045,4.058,5487
20100501|2010-04-12 08:30,12,4.059,4.152,4.054,4.131,9324
20100501|2010-04-12 09:00,12,4.13,4.177,4.128,4.153,8850
20100501|2010-04-12 09:30,12,4.152,4.18,4.137,4.178,5866
20100501|2010-04-12 10:00,12,4.178,4.179,4.14,4.147,6293
20100501|2010-04-12 10:30,12,4.148,4.156,4.066,4.078,9830
20100501|2010-04-12 11:00,12,4.078,4.087,3.956,3.972,18597
20100501|2010-04-12 11:30,12,3.973,4.14,3.936,3.976,11377
20100501|2010-04-12 12:00,12,3.977,3.993,3.973,3.982,4264
20100501|2010-04-12 12:30,12,3.981,3.983,3.953,3.962,4464
20100501|2010-04-12 13:00,12,3.96,4.013,3.954,4.007,7387
20100501|2010-04-12 13:30,12,4.007,4.018,4.001,4.005,2103
20100501|2010-04-12 14:00,12,4.006,4.012,3.988,3.994,887
20100501|2010-04-12 14:30,12,3.995,4.007,3.994,4.005,529
20100501|2010-04-12 15:00,12,4.004,4.01,4,4.003,224
20100501|2010-04-12 15:30,12,4.006,4.029,4.006,4.02,393
20100501|2010-04-12 16:00,12,4.02,4.033,4.012,4.033,138
20100501|2010-04-12 17:00,13,4.012,4.025,4.011,4.016,67
20100501|2010-04-12 17:30,13,4.017,4.018,4.014,4.016,8
20100501|2010-04-12 18:00,13,4.018,4.022,4.018,4.021,10
20100501|2010-04-12 18:30,13,4.018,4.018,4.002,4.002,26
20100501|2010-04-12 19:00,13,4.006,4.012,3.98,3.98,62
20100501|2010-04-12 19:30,13,3.979,3.99,3.97,3.977,54
20100501|2010-04-12 20:00,13,3.974,3.986,3.972,3.986,59
20100501|2010-04-12 20:30,13,3.982,3.982,3.976,3.976,2
20100501|2010-04-12 21:00,13,3.989,3.989,3.989,3.989,1
20100501|2010-04-12 21:30,13,3.985,3.998,3.985,3.998,21
20100501|2010-04-12 22:00,13,3.999,3.999,3.999,3.999,2
20100501|2010-04-12 22:30,13,3.997,3.999,3.994,3.994,19
20100501|2010-04-12 23:30,13,3.99,3.99,3.985,3.988,86
20100501|2010-04-13 00:00,13,3.985,3.99,3.983,3.99,28
20100501|2010-04-13 00:30,13,3.991,3.992,3.988,3.988,6
20100501|2010-04-13 01:00,13,3.989,3.995,3.989,3.995,10
20100501|2010-04-13 01:30,13,3.994,4.003,3.994,3.999,24
20100501|2010-04-13 02:00,13,3.994,3.994,3.985,3.989,148
20100501|2010-04-13 02:30,13,3.989,3.989,3.98,3.982,165
20100501|2010-04-13 03:00,13,3.982,3.996,3.98,3.99,70
20100501|2010-04-13 03:30,13,3.989,3.991,3.982,3.985,107
20100501|2010-04-13 04:00,13,3.984,3.992,3.984,3.992,60
20100501|2010-04-13 04:30,13,3.992,4.005,3.988,4.004,61
20100501|2010-04-13 05:00,13,4.003,4.018,4,4.008,155
20100501|2010-04-13 05:30,13,4.011,4.024,4.004,4.007,133
20100501|2010-04-13 06:00,13,4.004,4.004,3.98,3.98,283
20100501|2010-04-13 06:30,13,3.982,3.996,3.975,3.983,323
20100501|2010-04-13 07:00,13,3.983,4.01,3.953,3.994,1776
20100501|2010-04-13 07:30,13,3.994,4.029,3.981,4.024,2789
20100501|2010-04-13 08:00,13,4.025,4.049,4.006,4.02,5702
20100501|2010-04-13 08:30,13,4.021,4.024,3.96,3.965,6967
20100501|2010-04-13 09:00,13,3.965,3.978,3.947,3.978,6157
20100501|2010-04-13 09:30,13,3.979,4.017,3.972,3.996,5989
20100501|2010-04-13 10:00,13,3.998,4.033,3.988,4.024,5740
20100501|2010-04-13 10:30,13,4.024,4.048,4.02,4.044,3217
20100501|2010-04-13 11:00,13,4.045,4.099,4.044,4.09,8458
20100501|2010-04-13 11:30,13,4.091,4.131,4.076,4.122,9723
20100501|2010-04-13 12:00,13,4.123,4.131,4.079,4.11,8600
20100501|2010-04-13 12:30,13,4.109,4.14,4.1,4.129,4981
20100501|2010-04-13 13:00,13,4.13,4.167,4.125,4.156,9212
20100501|2010-04-13 13:30,13,4.156,4.157,4.143,4.154,2257
20100501|2010-04-13 14:00,13,4.156,4.157,4.145,4.15,891
20100501|2010-04-13 14:30,13,4.15,4.151,4.138,4.141,474
20100501|2010-04-13 15:00,13,4.141,4.158,4.141,4.155,310
20100501|2010-04-13 15:30,13,4.153,4.154,4.144,4.146,140
20100501|2010-04-13 16:00,13,4.145,4.152,4.144,4.144,42
20100501|2010-04-13 17:00,14,4.154,4.156,4.152,4.156,17
20100501|2010-04-13 17:30,14,4.156,4.157,4.156,4.156,13
20100501|2010-04-13 18:00,14,4.156,4.156,4.14,4.148,30
20100501|2010-04-13 18:30,14,4.147,4.159,4.147,4.158,17
20100501|2010-04-13 19:00,14,4.158,4.161,4.158,4.161,18
20100501|2010-04-13 19:30,14,4.162,4.162,4.152,4.152,9
20100501|2010-04-13 20:00,14,4.147,4.163,4.147,4.163,17
20100501|2010-04-13 20:30,14,4.163,4.163,4.14,4.154,58
20100501|2010-04-13 21:00,14,4.143,4.143,4.14,4.14,5
20100501|2010-04-13 21:30,14,4.145,4.151,4.131,4.134,20
20100501|2010-04-13 22:00,14,4.134,4.14,4.134,4.14,48
20100501|2010-04-13 22:30,14,4.14,4.146,4.14,4.146,42
20100501|2010-04-13 23:00,14,4.133,4.133,4.132,4.133,5
20100501|2010-04-13 23:30,14,4.133,4.133,4.133,4.133,1
20100501|2010-04-14 00:00,14,4.134,4.134,4.134,4.134,1
20100501|2010-04-14 01:00,14,4.134,4.138,4.134,4.138,3
20100501|2010-04-14 01:30,14,4.134,4.134,4.12,4.123,42
20100501|2010-04-14 02:00,14,4.131,4.134,4.115,4.116,103
20100501|2010-04-14 02:30,14,4.119,4.125,4.116,4.122,60
20100501|2010-04-14 03:00,14,4.121,4.136,4.121,4.13,21
20100501|2010-04-14 03:30,14,4.128,4.13,4.126,4.13,90
20100501|2010-04-14 04:00,14,4.134,4.149,4.128,4.145,131
20100501|2010-04-14 04:30,14,4.147,4.154,4.147,4.153,30
20100501|2010-04-14 05:00,14,4.15,4.154,4.121,4.135,55
20100501|2010-04-14 05:30,14,4.122,4.155,4.122,4.151,54
20100501|2010-04-14 06:00,14,4.147,4.179,4.143,4.179,241
20100501|2010-04-14 06:30,14,4.174,4.18,4.149,4.177,524
20100501|2010-04-14 07:00,14,4.175,4.187,4.159,4.177,1069
20100501|2010-04-14 07:30,14,4.179,4.207,4.166,4.18,3644
20100501|2010-04-14 08:00,14,4.182,4.203,4.114,4.177,9989
20100501|2010-04-14 08:30,14,4.179,4.218,4.163,4.212,5471
20100501|2010-04-14 09:00,14,4.212,4.227,4.187,4.187,6301
20100501|2010-04-14 09:30,14,4.19,4.206,4.155,4.18,5189
20100501|2010-04-14 10:00,14,4.179,4.229,4.171,4.225,5713
20100501|2010-04-14 10:30,14,4.226,4.251,4.223,4.247,7859
20100501|2010-04-14 11:00,14,4.249,4.251,4.205,4.209,4436
20100501|2010-04-14 11:30,14,4.209,4.26,4.203,4.243,4818
20100501|2010-04-14 12:00,14,4.244,4.269,4.239,4.241,3657
20100501|2010-04-14 12:30,14,4.24,4.249,4.208,4.227,4733
20100501|2010-04-14 13:00,14,4.227,4.238,4.195,4.199,5107
20100501|2010-04-14 13:30,14,4.2,4.206,4.189,4.195,1789
20100501|2010-04-14 14:00,14,4.195,4.195,4.187,4.191,282
20100501|2010-04-14 14:30,14,4.191,4.194,4.19,4.19,265
20100501|2010-04-14 15:00,14,4.191,4.192,4.182,4.188,137
20100501|2010-04-14 15:30,14,4.188,4.193,4.186,4.189,23
20100501|2010-04-14 16:00,14,4.189,4.197,4.186,4.186,50
20100501|2010-04-14 17:00,15,4.185,4.191,4.179,4.18,74
20100501|2010-04-14 17:30,15,4.179,4.181,4.178,4.181,11
20100501|2010-04-14 18:00,15,4.178,4.192,4.178,4.192,10
20100501|2010-04-14 18:30,15,4.19,4.193,4.19,4.192,12
20100501|2010-04-14 19:00,15,4.187,4.196,4.179,4.195,37
20100501|2010-04-14 19:30,15,4.193,4.193,4.193,4.193,5
20100501|2010-04-14 20:00,15,4.194,4.195,4.194,4.194,9
20100501|2010-04-14 20:30,15,4.195,4.199,4.19,4.196,11
20100501|2010-04-14 21:00,15,4.198,4.198,4.19,4.191,16
20100501|2010-04-14 22:30,15,4.196,4.197,4.191,4.197,4
20100501|2010-04-14 23:00,15,4.195,4.195,4.192,4.192,8
20100501|2010-04-14 23:30,15,4.196,4.198,4.195,4.195,34
20100501|2010-04-15 00:00,15,4.197,4.198,4.196,4.196,8
20100501|2010-04-15 00:30,15,4.196,4.198,4.196,4.198,7
20100501|2010-04-15 01:00,15,4.197,4.197,4.194,4.194,5
20100501|2010-04-15 01:30,15,4.194,4.196,4.192,4.192,8
20100501|2010-04-15 02:00,15,4.191,4.191,4.183,4.184,40
20100501|2010-04-15 02:30,15,4.182,4.182,4.175,4.175,40
20100501|2010-04-15 03:00,15,4.173,4.174,4.168,4.17,49
20100501|2010-04-15 03:30,15,4.17,4.171,4.153,4.157,79
20100501|2010-04-15 04:00,15,4.156,4.161,4.146,4.15,112
20100501|2010-04-15 04:30,15,4.152,4.157,4.15,4.157,33
20100501|2010-04-15 05:00,15,4.157,4.161,4.148,4.148,44
20100501|2010-04-15 05:30,15,4.151,4.162,4.138,4.139,206
20100501|2010-04-15 06:00,15,4.136,4.159,4.131,4.155,210
20100501|2010-04-15 06:30,15,4.155,4.18,4.145,4.176,200
20100501|2010-04-15 07:00,15,4.176,4.186,4.16,4.163,741
20100501|2010-04-15 07:30,15,4.164,4.194,4.154,4.162,1630
20100501|2010-04-15 08:00,15,4.162,4.21,4.16,4.186,3958
20100501|2010-04-15 08:30,15,4.187,4.215,4.178,4.209,3419
20100501|2010-04-15 09:00,15,4.209,4.216,4.194,4.211,3904
20100501|2010-04-15 09:30,15,4.207,4.207,4.059,4.08,26240
20100501|2010-04-15 10:00,15,4.079,4.08,4.015,4.027,13576
20100501|2010-04-15 10:30,15,4.025,4.041,4.018,4.028,5506
20100501|2010-04-15 11:00,15,4.028,4.03,4.002,4.01,6198
20100501|2010-04-15 11:30,15,4.011,4.012,3.973,3.981,6135
20100501|2010-04-15 12:00,15,3.98,4.005,3.98,3.993,4283
20100501|2010-04-15 12:30,15,3.993,3.998,3.976,3.988,2682
20100501|2010-04-15 13:00,15,3.988,3.989,3.967,3.988,9005
20100501|2010-04-15 13:30,15,3.986,4.007,3.985,4.001,2105
20100501|2010-04-15 14:00,15,4.003,4.016,4.003,4.013,663
20100501|2010-04-15 14:30,15,4.014,4.017,4.009,4.011,378
20100501|2010-04-15 15:00,15,4.011,4.018,4.011,4.014,166
20100501|2010-04-15 15:30,15,4.013,4.025,4.011,4.018,316
20100501|2010-04-15 16:00,15,4.017,4.018,4.008,4.008,50
20100501|2010-04-15 17:00,16,4.012,4.019,4.01,4.016,33
20100501|2010-04-15 17:30,16,4.018,4.018,4.01,4.01,5
20100501|2010-04-15 18:00,16,4.01,4.012,4.005,4.012,15
20100501|2010-04-15 18:30,16,4.012,4.017,4.007,4.015,26
20100501|2010-04-15 19:00,16,4.012,4.02,4.005,4.02,17
20100501|2010-04-15 19:30,16,4.01,4.017,4.01,4.015,4
20100501|2010-04-15 20:00,16,4.02,4.023,4.02,4.023,3
20100501|2010-04-15 20:30,16,4.021,4.025,4.005,4.011,35
20100501|2010-04-15 21:00,16,4.018,4.022,4.005,4.005,59
20100501|2010-04-15 21:30,16,4.006,4.01,4.005,4.01,25
20100501|2010-04-15 22:00,16,4.005,4.019,4.005,4.011,23
20100501|2010-04-15 22:30,16,4.015,4.018,4.01,4.01,6
20100501|2010-04-15 23:00,16,4.017,4.021,4.009,4.02,75
20100501|2010-04-15 23:30,16,4.019,4.023,4.005,4.007,108
20100501|2010-04-16 00:00,16,4.007,4.01,4.006,4.01,27
20100501|2010-04-16 00:30,16,4.01,4.018,4.01,4.012,8
20100501|2010-04-16 01:00,16,4.012,4.02,4.011,4.011,19
20100501|2010-04-16 01:30,16,4.011,4.013,4.003,4.013,103
20100501|2010-04-16 02:00,16,4.01,4.02,4.01,4.02,50
20100501|2010-04-16 02:30,16,4.02,4.034,4.018,4.021,134
20100501|2010-04-16 03:00,16,4.021,4.029,4.018,4.02,104
20100501|2010-04-16 03:30,16,4.02,4.023,4.017,4.019,46
20100501|2010-04-16 04:00,16,4.02,4.022,4.018,4.018,45
20100501|2010-04-16 04:30,16,4.018,4.021,4.013,4.014,49
20100501|2010-04-16 05:00,16,4.019,4.03,4.018,4.024,83
20100501|2010-04-16 05:30,16,4.025,4.025,4.003,4.009,156
20100501|2010-04-16 06:00,16,4.01,4.012,4.003,4.01,162
20100501|2010-04-16 06:30,16,4.013,4.014,3.986,3.991,464
20100501|2010-04-16 07:00,16,3.993,4.022,3.991,4.022,1228
20100501|2010-04-16 07:30,16,4.024,4.047,4.002,4.04,3340
20100501|2010-04-16 08:00,16,4.042,4.048,3.985,4.026,7694
20100501|2010-04-16 08:30,16,4.026,4.036,4.006,4.026,4494
20100501|2010-04-16 09:00,16,4.026,4.05,4.02,4.026,5177
20100501|2010-04-16 09:30,16,4.026,4.039,3.989,4.014,6074
20100501|2010-04-16 10:00,16,4.013,4.037,4.007,4.029,3956
20100501|2010-04-16 10:30,16,4.029,4.053,4.028,4.043,3143
20100501|2010-04-16 11:00,16,4.043,4.062,4.037,4.057,2404
20100501|2010-04-16 11:30,16,4.058,4.095,4.047,4.083,5422
20100501|2010-04-16 12:00,16,4.083,4.085,4.063,4.071,3824
20100501|2010-04-16 12:30,16,4.071,4.082,4.056,4.076,2331
20100501|2010-04-16 13:00,16,4.076,4.099,4.033,4.047,8286
20100501|2010-04-16 13:30,16,4.047,4.056,4.034,4.046,1008
20100501|2010-04-16 14:00,16,4.046,4.049,4.04,4.047,227
20100501|2010-04-16 14:30,16,4.047,4.052,4.045,4.047,251
20100501|2010-04-16 15:00,16,4.048,4.049,4.044,4.048,156
20100501|2010-04-16 15:30,16,4.05,4.06,4.048,4.06,93
20100501|2010-04-16 16:00,16,4.059,4.059,4.055,4.055,16
20100501|2010-04-18 17:00,19,4.038,4.052,4.025,4.039,55
20100501|2010-04-18 17:30,19,4.046,4.05,4.04,4.041,5
20100501|2010-04-18 18:00,19,4.046,4.054,4.039,4.048,66
20100501|2010-04-18 18:30,19,4.05,4.054,4.05,4.054,3
20100501|2010-04-18 19:00,19,4.054,4.062,4.053,4.053,11
20100501|2010-04-18 19:30,19,4.051,4.051,4.043,4.05,29
20100501|2010-04-18 20:00,19,4.044,4.044,4.039,4.039,40
20100501|2010-04-18 20:30,19,4.039,4.043,4.039,4.043,35
20100501|2010-04-18 21:00,19,4.039,4.04,4.039,4.039,18
20100501|2010-04-18 21:30,19,4.039,4.063,4.039,4.061,78
20100501|2010-04-18 22:00,19,4.063,4.063,4.052,4.052,2
20100501|2010-04-18 22:30,19,4.051,4.056,4.048,4.056,27
20100501|2010-04-18 23:00,19,4.053,4.054,4.053,4.053,10
20100501|2010-04-18 23:30,19,4.047,4.047,4.042,4.046,14
20100501|2010-04-19 00:00,19,4.044,4.044,4.039,4.042,25
20100501|2010-04-19 00:30,19,4.043,4.045,4.042,4.043,7
20100501|2010-04-19 01:00,19,4.042,4.042,4.039,4.041,17
20100501|2010-04-19 01:30,19,4.039,4.05,4.039,4.047,44
20100501|2010-04-19 02:00,19,4.048,4.053,4.045,4.048,131
20100501|2010-04-19 02:30,19,4.048,4.05,4.041,4.047,35
20100501|2010-04-19 03:00,19,4.048,4.048,4.04,4.041,32
20100501|2010-04-19 03:30,19,4.04,4.049,4.039,4.045,38
20100501|2010-04-19 04:00,19,4.042,4.049,4.041,4.049,57
20100501|2010-04-19 04:30,19,4.049,4.067,4.049,4.067,184
20100501|2010-04-19 05:00,19,4.067,4.067,4.05,4.057,104
20100501|2010-04-19 05:30,19,4.06,4.06,4.042,4.045,88
20100501|2010-04-19 06:00,19,4.04,4.047,4.033,4.038,329
20100501|2010-04-19 06:30,19,4.039,4.055,4.034,4.047,420
20100501|2010-04-19 07:00,19,4.044,4.077,4.044,4.069,853
20100501|2010-04-19 07:30,19,4.067,4.074,4.027,4.032,2480
20100501|2010-04-19 08:00,19,4.029,4.065,4.013,4.036,4368
20100501|2010-04-19 08:30,19,4.036,4.076,4.026,4.034,4219
20100501|2010-04-19 09:00,19,4.033,4.06,4.028,4.035,3186
20100501|2010-04-19 09:30,19,4.036,4.043,3.977,3.995,8004
20100501|2010-04-19 10:00,19,3.993,3.997,3.932,3.94,10654
20100501|2010-04-19 10:30,19,3.939,3.957,3.929,3.94,4668
20100501|2010-04-19 11:00,19,3.94,3.942,3.906,3.914,4662
20100501|2010-04-19 11:30,19,3.913,3.938,3.907,3.937,3516
20100501|2010-04-19 12:00,19,3.936,3.941,3.924,3.929,2190
20100501|2010-04-19 12:30,19,3.93,3.93,3.902,3.925,5318
20100501|2010-04-19 13:00,19,3.925,3.953,3.913,3.943,7383
20100501|2010-04-19 13:30,19,3.943,3.954,3.941,3.952,1268
20100501|2010-04-19 14:00,19,3.952,3.963,3.952,3.954,853
20100501|2010-04-19 14:30,19,3.956,3.957,3.949,3.953,230
20100501|2010-04-19 15:00,19,3.953,3.961,3.949,3.96,224
20100501|2010-04-19 15:30,19,3.96,3.965,3.954,3.955,137
20100501|2010-04-19 16:00,19,3.956,3.958,3.953,3.954,37
20100501|2010-04-19 17:00,20,3.958,3.959,3.946,3.955,68
20100501|2010-04-19 17:30,20,3.954,3.968,3.954,3.968,21
20100501|2010-04-19 18:00,20,3.967,3.967,3.951,3.951,11
20100501|2010-04-19 19:00,20,3.952,3.957,3.952,3.955,3
20100501|2010-04-19 19:30,20,3.959,3.96,3.956,3.96,4
20100501|2010-04-19 20:00,20,3.955,3.955,3.954,3.954,2
20100501|2010-04-19 20:30,20,3.964,3.968,3.964,3.967,11
20100501|2010-04-19 21:00,20,3.962,3.963,3.96,3.963,3
20100501|2010-04-19 21:30,20,3.96,3.96,3.958,3.958,2
20100501|2010-04-19 22:00,20,3.953,3.961,3.953,3.961,3
20100501|2010-04-19 23:00,20,3.959,3.959,3.959,3.959,2
20100501|2010-04-19 23:30,20,3.956,3.959,3.951,3.959,30
20100501|2010-04-20 00:00,20,3.954,3.957,3.954,3.957,3
20100501|2010-04-20 00:30,20,3.955,3.962,3.954,3.957,8
20100501|2010-04-20 01:00,20,3.954,3.96,3.953,3.957,28
20100501|2010-04-20 01:30,20,3.952,3.958,3.949,3.958,59
20100501|2010-04-20 02:00,20,3.955,3.96,3.954,3.958,42
20100501|2010-04-20 02:30,20,3.96,3.963,3.957,3.961,75
20100501|2010-04-20 03:00,20,3.959,3.968,3.959,3.968,109
20100501|2010-04-20 03:30,20,3.969,3.979,3.964,3.978,164
20100501|2010-04-20 04:00,20,3.974,3.981,3.969,3.976,151
20100501|2010-04-20 04:30,20,3.976,3.978,3.967,3.968,52
20100501|2010-04-20 05:00,20,3.968,3.97,3.964,3.966,40
20100501|2010-04-20 05:30,20,3.966,3.974,3.961,3.974,75
20100501|2010-04-20 06:00,20,3.973,3.974,3.952,3.962,144
20100501|2010-04-20 06:30,20,3.964,3.977,3.928,3.947,655
20100501|2010-04-20 07:00,20,3.946,3.952,3.918,3.939,1427
20100501|2010-04-20 07:30,20,3.939,3.955,3.922,3.947,1673
20100501|2010-04-20 08:00,20,3.949,3.971,3.91,3.915,5433
20100501|2010-04-20 08:30,20,3.915,3.942,3.907,3.94,4419
20100501|2010-04-20 09:00,20,3.94,3.948,3.914,3.928,3810
20100501|2010-04-20 09:30,20,3.928,3.928,3.879,3.897,5952
20100501|2010-04-20 10:00,20,3.897,3.914,3.891,3.901,2073
20100501|2010-04-20 10:30,20,3.9,3.926,3.899,3.906,2226
20100501|2010-04-20 11:00,20,3.907,3.925,3.902,3.905,1899
20100501|2010-04-20 11:30,20,3.903,3.922,3.902,3.907,1110
20100501|2010-04-20 12:00,20,3.908,3.945,3.905,3.938,2459
20100501|2010-04-20 12:30,20,3.938,3.966,3.927,3.96,3420
20100501|2010-04-20 13:00,20,3.96,3.986,3.953,3.976,6069
20100501|2010-04-20 13:30,20,3.976,3.983,3.972,3.98,1712
20100501|2010-04-20 14:00,20,3.979,3.993,3.979,3.984,901
20100501|2010-04-20 14:30,20,3.984,3.985,3.979,3.982,205
20100501|2010-04-20 15:00,20,3.982,3.984,3.972,3.972,240
20100501|2010-04-20 15:30,20,3.973,3.982,3.97,3.97,37
20100501|2010-04-20 16:00,20,3.97,3.985,3.967,3.98,59
20100501|2010-04-20 17:00,21,3.975,3.987,3.968,3.968,54
20100501|2010-04-20 17:30,21,3.975,3.975,3.971,3.971,6
20100501|2010-04-20 18:30,21,3.971,3.975,3.971,3.971,3
20100501|2010-04-20 19:00,21,3.979,3.98,3.975,3.975,6
20100501|2010-04-20 20:00,21,3.977,3.977,3.972,3.975,3
20100501|2010-04-20 20:30,21,3.973,3.98,3.973,3.979,7
20100501|2010-04-20 21:00,21,3.975,3.979,3.971,3.979,4
20100501|2010-04-20 21:30,21,3.976,3.976,3.969,3.969,27
20100501|2010-04-20 22:30,21,3.969,3.972,3.969,3.972,6
20100501|2010-04-20 23:30,21,3.97,3.972,3.963,3.963,28
20100501|2010-04-21 00:00,21,3.964,3.966,3.957,3.963,25
20100501|2010-04-21 00:30,21,3.967,3.969,3.967,3.968,4
20100501|2010-04-21 01:00,21,3.968,3.975,3.963,3.972,21
20100501|2010-04-21 01:30,21,3.97,3.971,3.968,3.968,22
20100501|2010-04-21 02:00,21,3.968,3.972,3.966,3.969,51
20100501|2010-04-21 02:30,21,3.971,3.971,3.954,3.958,88
20100501|2010-04-21 03:00,21,3.962,3.972,3.961,3.972,18
20100501|2010-04-21 03:30,21,3.967,3.967,3.961,3.963,9
20100501|2010-04-21 04:00,21,3.96,3.96,3.952,3.957,31
20100501|2010-04-21 04:30,21,3.957,3.964,3.947,3.964,140
20100501|2010-04-21 05:00,21,3.96,3.96,3.954,3.954,10
20100501|2010-04-21 05:30,21,3.959,3.96,3.95,3.958,55
20100501|2010-04-21 06:00,21,3.958,3.958,3.951,3.957,95
20100501|2010-04-21 06:30,21,3.955,3.993,3.954,3.981,337
20100501|2010-04-21 07:00,21,3.981,3.981,3.951,3.952,587
20100501|2010-04-21 07:30,21,3.952,3.971,3.943,3.96,1650
20100501|2010-04-21 08:00,21,3.959,3.989,3.952,3.96,3260
20100501|2010-04-21 08:30,21,3.96,3.98,3.944,3.95,3926
20100501|2010-04-21 09:00,21,3.95,3.964,3.933,3.959,3310
20100501|2010-04-21 09:30,21,3.959,4.001,3.935,3.989,4990
20100501|2010-04-21 10:00,21,3.99,4.044,3.989,4.027,13344
20100501|2010-04-21 10:30,21,4.027,4.038,4.012,4.031,3981
20100501|2010-04-21 11:00,21,4.031,4.041,4.023,4.035,2871
20100501|2010-04-21 11:30,21,4.037,4.039,4.012,4.031,1833
20100501|2010-04-21 12:00,21,4.031,4.032,4.003,4.014,2118
20100501|2010-04-21 12:30,21,4.012,4.019,3.986,3.996,2687
20100501|2010-04-21 13:00,21,3.995,3.995,3.947,3.952,6444
20100501|2010-04-21 13:30,21,3.952,3.969,3.952,3.967,1021
20100501|2010-04-21 14:00,21,3.969,3.97,3.963,3.968,217
20100501|2010-04-21 14:30,21,3.969,3.97,3.965,3.967,225
20100501|2010-04-21 15:00,21,3.969,3.981,3.967,3.981,259
20100501|2010-04-21 15:30,21,3.982,3.99,3.981,3.989,109
20100501|2010-04-21 16:00,21,3.985,3.985,3.981,3.981,13
20100501|2010-04-21 17:00,22,3.982,3.991,3.981,3.981,40
20100501|2010-04-21 18:00,22,3.98,3.98,3.967,3.976,13
20100501|2010-04-21 18:30,22,3.983,3.983,3.965,3.965,3
20100501|2010-04-21 19:00,22,3.968,3.968,3.968,3.968,1
20100501|2010-04-21 19:30,22,3.968,3.972,3.968,3.972,2
20100501|2010-04-21 20:00,22,3.973,3.973,3.964,3.97,12
20100501|2010-04-21 20:30,22,3.961,3.966,3.948,3.96,175
20100501|2010-04-21 21:00,22,3.96,3.96,3.951,3.952,12
20100501|2010-04-21 21:30,22,3.963,3.965,3.961,3.965,14
20100501|2010-04-21 22:30,22,3.962,3.966,3.962,3.966,2
20100501|2010-04-21 23:00,22,3.966,3.966,3.964,3.964,2
20100501|2010-04-21 23:30,22,3.966,3.981,3.966,3.979,27
20100501|2010-04-22 00:00,22,3.979,3.981,3.979,3.98,29
20100501|2010-04-22 00:30,22,3.984,3.989,3.981,3.981,25
20100501|2010-04-22 01:00,22,3.982,3.982,3.97,3.976,29
20100501|2010-04-22 01:30,22,3.977,3.982,3.976,3.982,11
20100501|2010-04-22 02:00,22,3.979,3.981,3.976,3.976,14
20100501|2010-04-22 02:30,22,3.979,3.984,3.979,3.98,13
20100501|2010-04-22 03:00,22,3.981,3.984,3.977,3.982,27
20100501|2010-04-22 03:30,22,3.983,3.984,3.981,3.981,9
20100501|2010-04-22 04:00,22,3.981,3.982,3.974,3.975,34
20100501|2010-04-22 04:30,22,3.975,3.98,3.973,3.979,34
20100501|2010-04-22 05:00,22,3.978,3.979,3.968,3.968,47
20100501|2010-04-22 05:30,22,3.968,3.99,3.968,3.985,53
20100501|2010-04-22 06:00,22,3.984,3.984,3.971,3.976,94
20100501|2010-04-22 06:30,22,3.976,3.976,3.954,3.967,182
20100501|2010-04-22 07:00,22,3.966,3.977,3.958,3.967,470
20100501|2010-04-22 07:30,22,3.966,3.967,3.933,3.949,1506
20100501|2010-04-22 08:00,22,3.95,3.967,3.943,3.95,3114
20100501|2010-04-22 08:30,22,3.95,3.95,3.93,3.934,2901
20100501|2010-04-22 09:00,22,3.934,4.022,3.93,3.986,5017
20100501|2010-04-22 09:30,22,3.986,4.141,3.986,4.12,21911
20100501|2010-04-22 10:00,22,4.12,4.15,4.119,4.124,9525
20100501|2010-04-22 10:30,22,4.125,4.125,4.103,4.119,4331
20100501|2010-04-22 11:00,22,4.119,4.124,4.104,4.107,2616
20100501|2010-04-22 11:30,22,4.108,4.119,4.101,4.117,2139
20100501|2010-04-22 12:00,22,4.116,4.117,4.09,4.112,3829
20100501|2010-04-22 12:30,22,4.112,4.139,4.103,4.135,4228
20100501|2010-04-22 13:00,22,4.136,4.141,4.113,4.127,7531
20100501|2010-04-22 13:30,22,4.128,4.129,4.112,4.115,1306
20100501|2010-04-22 14:00,22,4.115,4.122,4.114,4.119,511
20100501|2010-04-22 14:30,22,4.119,4.128,4.119,4.122,494
20100501|2010-04-22 15:00,22,4.122,4.125,4.113,4.116,228
20100501|2010-04-22 15:30,22,4.119,4.124,4.116,4.123,69
20100501|2010-04-22 16:00,22,4.117,4.117,4.105,4.106,122
20100501|2010-04-22 17:00,23,4.117,4.117,4.105,4.105,3
20100501|2010-04-22 17:30,23,4.107,4.109,4.105,4.105,14
20100501|2010-04-22 18:00,23,4.107,4.114,4.107,4.114,8
20100501|2010-04-22 18:30,23,4.115,4.115,4.115,4.115,14
20100501|2010-04-22 19:00,23,4.107,4.113,4.107,4.113,4
20100501|2010-04-22 19:30,23,4.113,4.115,4.113,4.113,7
20100501|2010-04-22 20:00,23,4.113,4.115,4.113,4.115,21
20100501|2010-04-22 20:30,23,4.115,4.126,4.115,4.123,21
20100501|2010-04-22 21:00,23,4.126,4.132,4.121,4.121,47
20100501|2010-04-22 21:30,23,4.128,4.131,4.119,4.119,6
20100501|2010-04-22 22:00,23,4.118,4.128,4.11,4.128,46
20100501|2010-04-22 22:30,23,4.117,4.121,4.115,4.115,4
20100501|2010-04-22 23:00,23,4.115,4.124,4.113,4.124,13
20100501|2010-04-22 23:30,23,4.124,4.128,4.113,4.114,28
20100501|2010-04-23 00:00,23,4.113,4.114,4.108,4.108,26
20100501|2010-04-23 00:30,23,4.107,4.115,4.1,4.112,47
20100501|2010-04-23 01:00,23,4.114,4.114,4.114,4.114,1
20100501|2010-04-23 01:30,23,4.113,4.118,4.106,4.11,41
20100501|2010-04-23 02:00,23,4.11,4.11,4.098,4.105,74
20100501|2010-04-23 02:30,23,4.105,4.106,4.101,4.103,50
20100501|2010-04-23 03:00,23,4.104,4.109,4.095,4.103,133
20100501|2010-04-23 03:30,23,4.103,4.107,4.102,4.107,78
20100501|2010-04-23 04:00,23,4.108,4.108,4.101,4.104,33
20100501|2010-04-23 04:30,23,4.105,4.106,4.102,4.102,25
20100501|2010-04-23 05:00,23,4.108,4.108,4.102,4.107,9
20100501|2010-04-23 05:30,23,4.108,4.111,4.104,4.111,9
20100501|2010-04-23 06:00,23,4.11,4.113,4.097,4.11,62
20100501|2010-04-23 06:30,23,4.114,4.131,4.112,4.125,126
20100501|2010-04-23 07:00,23,4.124,4.138,4.107,4.116,1001
20100501|2010-04-23 07:30,23,4.114,4.115,4.077,4.083,2423
20100501|2010-04-23 08:00,23,4.082,4.113,4.067,4.105,5274
20100501|2010-04-23 08:30,23,4.105,4.128,4.095,4.118,4535
20100501|2010-04-23 09:00,23,4.118,4.155,4.118,4.139,4471
20100501|2010-04-23 09:30,23,4.14,4.161,4.136,4.143,5038
20100501|2010-04-23 10:00,23,4.143,4.19,4.141,4.173,5781
20100501|2010-04-23 10:30,23,4.174,4.186,4.16,4.174,2413
20100501|2010-04-23 11:00,23,4.175,4.2,4.171,4.199,4166
20100501|2010-04-23 11:30,23,4.199,4.206,4.186,4.199,3865
20100501|2010-04-23 12:00,23,4.2,4.269,4.197,4.265,9874
20100501|2010-04-23 12:30,23,4.265,4.322,4.264,4.28,10629
20100501|2010-04-23 13:00,23,4.281,4.296,4.241,4.248,6885
20100501|2010-04-23 13:30,23,4.249,4.268,4.246,4.268,1913
20100501|2010-04-23 14:00,23,4.267,4.267,4.258,4.261,367
20100501|2010-04-23 14:30,23,4.261,4.266,4.261,4.262,268
20100501|2010-04-23 15:00,23,4.261,4.276,4.251,4.258,379
20100501|2010-04-23 15:30,23,4.257,4.274,4.253,4.264,77
20100501|2010-04-23 16:00,23,4.265,4.273,4.262,4.262,45
20100501|2010-04-25 17:00,26,4.29,4.299,4.272,4.291,113
20100501|2010-04-25 17:30,26,4.291,4.299,4.291,4.295,17
20100501|2010-04-25 18:00,26,4.298,4.303,4.294,4.3,54
20100501|2010-04-25 18:30,26,4.301,4.304,4.292,4.298,91
20100501|2010-04-25 19:00,26,4.299,4.31,4.296,4.31,115
20100501|2010-04-25 19:30,26,4.31,4.311,4.292,4.301,63
20100501|2010-04-25 20:00,26,4.298,4.3,4.294,4.3,29
20100501|2010-04-25 20:30,26,4.297,4.3,4.295,4.3,39
20100501|2010-04-25 21:00,26,4.3,4.301,4.298,4.301,4
20100501|2010-04-25 21:30,26,4.304,4.312,4.304,4.31,84
20100501|2010-04-25 22:00,26,4.31,4.313,4.31,4.311,35
20100501|2010-04-25 22:30,26,4.31,4.313,4.309,4.313,12
20100501|2010-04-25 23:00,26,4.308,4.308,4.307,4.307,4
20100501|2010-04-25 23:30,26,4.306,4.311,4.305,4.308,30
20100501|2010-04-26 00:00,26,4.308,4.309,4.302,4.303,23
20100501|2010-04-26 00:30,26,4.303,4.306,4.301,4.304,21
20100501|2010-04-26 01:00,26,4.303,4.307,4.302,4.303,14
20100501|2010-04-26 01:30,26,4.304,4.304,4.304,4.304,4
20100501|2010-04-26 02:00,26,4.303,4.313,4.301,4.302,47
20100501|2010-04-26 02:30,26,4.304,4.31,4.301,4.309,71
20100501|2010-04-26 03:00,26,4.306,4.306,4.301,4.302,42
20100501|2010-04-26 03:30,26,4.301,4.307,4.301,4.302,52
20100501|2010-04-26 04:00,26,4.301,4.305,4.301,4.304,116
20100501|2010-04-26 04:30,26,4.304,4.308,4.303,4.305,31
20100501|2010-04-26 05:00,26,4.303,4.305,4.3,4.302,79
20100501|2010-04-26 05:30,26,4.302,4.304,4.299,4.303,83
20100501|2010-04-26 06:00,26,4.303,4.308,4.296,4.296,191
20100501|2010-04-26 06:30,26,4.299,4.302,4.273,4.278,524
20100501|2010-04-26 07:00,26,4.278,4.304,4.264,4.266,1108
20100501|2010-04-26 07:30,26,4.265,4.31,4.256,4.271,3199
20100501|2010-04-26 08:00,26,4.271,4.293,4.218,4.24,6281
20100501|2010-04-26 08:30,26,4.241,4.304,4.23,4.27,6807
20100501|2010-04-26 09:00,26,4.271,4.276,4.206,4.21,8310
20100501|2010-04-26 09:30,26,4.208,4.217,4.174,4.193,6669
20100501|2010-04-26 10:00,26,4.193,4.214,4.184,4.203,2582
20100501|2010-04-26 10:30,26,4.203,4.229,4.18,4.224,4160
20100501|2010-04-26 11:00,26,4.224,4.243,4.217,4.236,2753
20100501|2010-04-26 11:30,26,4.236,4.245,4.218,4.224,1379
20100501|2010-04-26 12:00,26,4.228,4.28,4.22,4.265,3188
20100501|2010-04-26 12:30,26,4.264,4.281,4.241,4.278,3665
20100501|2010-04-26 13:00,26,4.278,4.293,4.258,4.263,5722
20100501|2010-04-26 13:30,26,4.262,4.264,4.253,4.256,1374
20100501|2010-04-26 14:00,26,4.254,4.259,4.25,4.252,340
20100501|2010-04-26 14:30,26,4.253,4.257,4.25,4.256,284
20100501|2010-04-26 15:00,26,4.256,4.257,4.241,4.245,286
20100501|2010-04-26 15:30,26,4.247,4.26,4.244,4.247,181
20100501|2010-04-26 16:00,26,4.247,4.252,4.241,4.241,35
20100501|2010-04-26 17:00,27,4.239,4.243,4.231,4.236,34
20100501|2010-04-26 17:30,27,4.239,4.24,4.223,4.23,30
20100501|2010-04-26 18:00,27,4.224,4.237,4.223,4.237,10
20100501|2010-04-26 18:30,27,4.237,4.267,4.234,4.248,33
20100501|2010-04-26 19:00,27,4.264,4.265,4.26,4.26,3
20100501|2010-04-26 19:30,27,4.259,4.259,4.229,4.235,18
20100501|2010-04-26 20:00,27,4.228,4.228,4.218,4.218,33
20100501|2010-04-26 20:30,27,4.217,4.217,4.21,4.212,4
20100501|2010-04-26 21:00,27,4.21,4.221,4.2,4.218,129
20100501|2010-04-26 21:30,27,4.215,4.215,4.213,4.214,7
20100501|2010-04-26 22:00,27,4.218,4.221,4.211,4.217,25
20100501|2010-04-26 22:30,27,4.219,4.228,4.218,4.224,22
20100501|2010-04-26 23:00,27,4.228,4.231,4.226,4.228,38
20100501|2010-04-26 23:30,27,4.233,4.237,4.228,4.23,54
20100501|2010-04-27 00:00,27,4.23,4.233,4.212,4.217,44
20100501|2010-04-27 00:30,27,4.217,4.222,4.211,4.212,69
20100501|2010-04-27 01:00,27,4.217,4.223,4.21,4.215,59
20100501|2010-04-27 01:30,27,4.214,4.225,4.214,4.225,54
20100501|2010-04-27 02:00,27,4.227,4.237,4.226,4.235,46
20100501|2010-04-27 02:30,27,4.232,4.234,4.229,4.233,39
20100501|2010-04-27 03:00,27,4.233,4.242,4.233,4.238,63
20100501|2010-04-27 03:30,27,4.239,4.241,4.236,4.241,87
20100501|2010-04-27 04:00,27,4.236,4.242,4.236,4.239,26
20100501|2010-04-27 04:30,27,4.239,4.242,4.237,4.24,103
20100501|2010-04-27 05:00,27,4.239,4.246,4.236,4.241,168
20100501|2010-04-27 05:30,27,4.241,4.244,4.231,4.236,124
20100501|2010-04-27 06:00,27,4.233,4.233,4.208,4.211,191
20100501|2010-04-27 06:30,27,4.216,4.226,4.202,4.218,205
20100501|2010-04-27 07:00,27,4.218,4.237,4.191,4.196,1076
20100501|2010-04-27 07:30,27,4.2,4.216,4.192,4.201,1160
20100501|2010-04-27 08:00,27,4.201,4.247,4.199,4.247,2720
20100501|2010-04-27 08:30,27,4.247,4.253,4.232,4.242,2088
20100501|2010-04-27 09:00,27,4.244,4.244,4.201,4.231,2696
20100501|2010-04-27 09:30,27,4.231,4.272,4.218,4.265,2725
20100501|2010-04-27 10:00,27,4.266,4.293,4.256,4.273,5191
20100501|2010-04-27 10:30,27,4.273,4.288,4.244,4.258,3348
20100501|2010-04-27 11:00,27,4.257,4.272,4.247,4.264,1745
20100501|2010-04-27 11:30,27,4.264,4.272,4.238,4.24,2003
20100501|2010-04-27 12:00,27,4.241,4.259,4.24,4.248,2350
20100501|2010-04-27 12:30,27,4.248,4.262,4.245,4.248,2235
20100501|2010-04-27 13:00,27,4.248,4.251,4.213,4.215,5380
20100501|2010-04-27 13:30,27,4.214,4.228,4.211,4.225,1282
20100501|2010-04-27 14:00,27,4.226,4.234,4.223,4.233,279
20100501|2010-04-27 14:30,27,4.232,4.236,4.229,4.232,116
20100501|2010-04-27 15:00,27,4.231,4.232,4.215,4.215,136
20100501|2010-04-27 15:30,27,4.215,4.22,4.213,4.219,14
20100501|2010-04-27 16:00,27,4.211,4.212,4.206,4.206,31
20100501|2010-04-27 17:00,28,4.207,4.207,4.207,4.207,1
20100501|2010-04-27 19:00,28,4.211,4.22,4.211,4.22,3
20100501|2010-04-27 19:30,28,4.224,4.225,4.224,4.225,7
20100501|2010-04-27 20:00,28,4.227,4.229,4.227,4.229,3
20100501|2010-04-27 21:00,28,4.23,4.23,4.23,4.23,10
20100501|2010-04-27 23:30,28,4.228,4.232,4.228,4.23,12
20100501|2010-04-28 00:00,28,4.229,4.232,4.229,4.232,10
20100501|2010-04-28 00:30,28,4.231,4.234,4.231,4.233,15
20100501|2010-04-28 01:00,28,4.233,4.247,4.233,4.24,23
20100501|2010-04-28 01:30,28,4.237,4.237,4.237,4.237,1
20100501|2010-04-28 02:00,28,4.234,4.234,4.233,4.233,2
20100501|2010-04-28 02:30,28,4.23,4.231,4.225,4.225,3
20100501|2010-04-28 03:00,28,4.224,4.225,4.222,4.225,11
20100501|2010-04-28 03:30,28,4.226,4.226,4.2,4.2,18
20100501|2010-04-28 04:00,28,4.217,4.217,4.198,4.2,18
20100501|2010-04-28 04:30,28,4.2,4.237,4.198,4.237,28
20100501|2010-04-28 05:00,28,4.233,4.233,4.233,4.233,1
20100501|2010-04-28 06:00,28,4.222,4.222,4.21,4.221,19
20100501|2010-04-28 06:30,28,4.216,4.226,4.213,4.216,41
20100501|2010-04-28 07:00,28,4.21,4.215,4.189,4.191,349
20100501|2010-04-28 07:30,28,4.194,4.235,4.186,4.235,739
20100501|2010-04-28 08:00,28,4.236,4.258,4.224,4.258,623
20100501|2010-04-28 08:30,28,4.26,4.279,4.244,4.272,879
20100501|2010-04-28 09:00,28,4.275,4.276,4.25,4.274,568
20100501|2010-04-28 09:30,28,4.264,4.31,4.26,4.306,780
20100501|2010-04-28 10:00,28,4.306,4.326,4.298,4.304,644
20100501|2010-04-28 10:30,28,4.304,4.31,4.246,4.246,652
20100501|2010-04-28 11:00,28,4.241,4.258,4.213,4.253,618
20100501|2010-04-28 11:30,28,4.253,4.271,4.244,4.245,272
20100501|2010-04-28 12:00,28,4.252,4.276,4.252,4.266,247
20100501|2010-04-28 12:30,28,4.266,4.289,4.264,4.271,268
20100501|2010-04-28 13:00,28,4.27,4.29,4.255,4.282,3994
20100501|2010-04-28 14:00,28,4.29,4.29,4.29,4.29,0
20100601|2009-06-19 13:00,19,6.067,6.067,6.067,6.067,1
20100601|2009-06-22 05:30,22,6,6,6,6,15
20100601|2009-06-22 08:00,22,6.015,6.015,6.015,6.015,2
20100601|2009-06-22 08:30,22,6.03,6.03,5.97,5.97,6
20100601|2009-06-22 09:00,22,5.92,5.933,5.92,5.924,7
20100601|2009-06-22 09:30,22,5.899,5.899,5.899,5.899,5
20100601|2009-06-22 10:00,22,5.909,5.918,5.899,5.918,14
20100601|2009-06-22 10:30,22,5.904,5.912,5.904,5.912,6
20100601|2009-06-22 11:00,22,5.906,5.92,5.906,5.92,7
20100601|2009-06-22 11:30,22,5.93,5.937,5.93,5.937,9
20100601|2009-06-22 12:00,22,5.929,5.93,5.929,5.93,2
20100601|2009-06-22 12:30,22,5.92,5.92,5.903,5.903,3
20100601|2009-06-22 13:00,22,5.939,5.939,5.939,5.939,1
20100601|2009-06-23 06:30,23,5.941,5.941,5.941,5.941,2
20100601|2009-06-23 08:00,23,5.911,5.911,5.911,5.911,2
20100601|2009-06-23 08:30,23,5.887,5.887,5.887,5.887,2
20100601|2009-06-23 09:00,23,5.875,5.875,5.875,5.875,1
20100601|2009-06-23 09:30,23,5.85,5.85,5.85,5.85,3
20100601|2009-06-23 10:00,23,5.85,5.85,5.85,5.85,1
20100601|2009-06-23 12:00,23,5.862,5.862,5.86,5.86,2
20100601|2009-06-23 12:30,23,5.865,5.87,5.865,5.87,2
20100601|2009-06-23 13:00,23,5.89,5.89,5.89,5.89,6
20100601|2009-06-23 13:30,23,5.881,5.881,5.881,5.881,1
20100601|2009-06-23 14:00,23,5.888,5.888,5.888,5.888,2
20100601|2009-06-23 21:30,24,5.874,5.874,5.874,5.874,1
20100601|2009-06-24 06:30,24,5.883,5.883,5.883,5.883,9
20100601|2009-06-24 08:30,24,5.831,5.831,5.826,5.826,4
20100601|2009-06-24 09:00,24,5.8,5.8,5.799,5.799,3
20100601|2009-06-24 09:30,24,5.806,5.836,5.806,5.836,6
20100601|2009-06-24 10:00,24,5.861,5.865,5.861,5.865,9
20100601|2009-06-24 10:30,24,5.834,5.834,5.834,5.834,3
20100601|2009-06-24 11:00,24,5.84,5.84,5.828,5.828,6
20100601|2009-06-24 11:30,24,5.808,5.808,5.808,5.808,1
20100601|2009-06-24 12:30,24,5.819,5.819,5.819,5.819,1
20100601|2009-06-24 13:00,24,5.855,5.855,5.855,5.855,1
20100601|2009-06-24 17:00,25,5.86,5.86,5.86,5.86,1
20100601|2009-06-25 06:00,25,5.829,5.829,5.829,5.829,1
20100601|2009-06-25 06:30,25,5.829,5.829,5.829,5.829,2
20100601|2009-06-25 08:30,25,5.901,5.901,5.901,5.901,1
20100601|2009-06-25 09:00,25,5.904,5.904,5.895,5.895,26
20100601|2009-06-25 09:30,25,5.85,5.877,5.85,5.867,8
20100601|2009-06-25 11:30,25,5.912,5.919,5.898,5.898,42
20100601|2009-06-25 12:00,25,5.916,5.917,5.916,5.917,8
20100601|2009-06-25 13:00,25,5.92,5.939,5.908,5.939,16
20100601|2009-06-26 06:00,26,5.912,5.912,5.912,5.912,1
20100601|2009-06-26 06:30,26,5.912,5.912,5.9,5.9,8
20100601|2009-06-26 08:00,26,5.915,5.915,5.915,5.915,1
20100601|2009-06-26 08:30,26,5.94,5.94,5.94,5.94,0
20100601|2009-06-26 09:30,26,5.932,5.932,5.932,5.932,1
20100601|2009-06-26 12:00,26,5.96,5.96,5.96,5.96,5
20100601|2009-06-26 12:30,26,5.983,5.983,5.97,5.97,22
20100601|2009-06-26 13:00,26,6.006,6.006,6.006,6.006,1
20100601|2009-06-29 06:00,29,5.987,5.987,5.987,5.987,5
20100601|2009-06-29 07:30,29,5.975,5.975,5.975,5.975,1
20100601|2009-06-29 08:30,29,5.98,5.98,5.945,5.945,16
20100601|2009-06-29 09:30,29,5.972,5.972,5.972,5.972,1
20100601|2009-06-29 10:00,29,5.972,5.983,5.972,5.983,2
20100601|2009-06-29 10:30,29,5.95,5.95,5.95,5.95,9
20100601|2009-06-29 12:30,29,5.968,5.968,5.968,5.968,4
20100601|2009-06-29 13:00,29,5.96,5.96,5.95,5.95,7
20100601|2009-06-29 13:30,29,5.95,5.95,5.95,5.95,2
20100601|2009-06-29 14:00,29,5.95,5.95,5.95,5.95,3
20100601|2009-06-30 08:00,30,5.85,5.875,5.85,5.875,17
20100601|2009-06-30 08:30,30,5.876,5.906,5.875,5.906,9
20100601|2009-06-30 12:00,30,5.85,5.87,5.85,5.87,2
20100601|2009-06-30 12:30,30,5.84,5.84,5.84,5.84,1
20100601|2009-06-30 13:00,30,5.845,5.845,5.845,5.845,1
20100601|2009-06-30 14:30,30,5.871,5.871,5.871,5.871,1
20100601|2009-06-30 15:00,30,5.845,5.845,5.845,5.845,10
20100601|2009-07-01 04:30,1,5.845,5.845,5.845,5.845,2
20100601|2009-07-01 07:00,1,5.82,5.82,5.82,5.82,1
20100601|2009-07-01 08:00,1,5.845,5.845,5.84,5.84,10
20100601|2009-07-01 08:30,1,5.84,5.849,5.84,5.849,14
20100601|2009-07-01 09:00,1,5.874,5.874,5.874,5.874,2
20100601|2009-07-01 10:00,1,5.88,5.88,5.87,5.88,12
20100601|2009-07-01 12:30,1,5.861,5.861,5.857,5.857,17
20100601|2009-07-01 13:30,1,5.84,5.84,5.84,5.84,11
20100601|2009-07-01 14:00,1,5.838,5.838,5.83,5.83,6
20100601|2009-07-01 14:30,1,5.839,5.839,5.839,5.839,1
20100601|2009-07-01 15:00,1,5.85,5.85,5.85,5.85,1
20100601|2009-07-02 05:00,2,5.81,5.81,5.81,5.81,1
20100601|2009-07-02 06:30,2,5.81,5.81,5.81,5.81,4
20100601|2009-07-02 08:00,2,5.8,5.8,5.78,5.78,23
20100601|2009-07-02 08:30,2,5.791,5.795,5.791,5.795,3
20100601|2009-07-02 09:00,2,5.8,5.8,5.8,5.8,6
20100601|2009-07-02 09:30,2,5.827,5.827,5.827,5.827,1
20100601|2009-07-02 11:30,2,5.785,5.785,5.78,5.78,20
20100601|2009-07-02 13:00,2,5.75,5.75,5.707,5.707,54
20100601|2009-07-05 20:30,6,5.695,5.695,5.695,5.695,7
20100601|2009-07-06 02:00,6,5.65,5.65,5.65,5.65,3
20100601|2009-07-06 05:00,6,5.64,5.64,5.64,5.64,16
20100601|2009-07-06 06:00,6,5.62,5.62,5.62,5.62,3
20100601|2009-07-06 06:30,6,5.62,5.62,5.62,5.62,5
20100601|2009-07-06 07:30,6,5.6,5.6,5.6,5.6,1
20100601|2009-07-06 08:00,6,5.55,5.592,5.55,5.592,3
20100601|2009-07-06 08:30,6,5.595,5.615,5.59,5.606,21
20100601|2009-07-06 09:00,6,5.629,5.641,5.599,5.612,15
20100601|2009-07-06 10:00,6,5.64,5.64,5.64,5.64,4
20100601|2009-07-06 12:00,6,5.667,5.667,5.667,5.667,3
20100601|2009-07-06 12:30,6,5.656,5.67,5.65,5.65,3
20100601|2009-07-06 13:00,6,5.65,5.654,5.65,5.654,4
20100601|2009-07-06 13:30,6,5.67,5.67,5.67,5.67,1
20100601|2009-07-06 14:30,6,5.652,5.652,5.652,5.652,1
20100601|2009-07-07 05:30,7,5.644,5.644,5.644,5.644,7
20100601|2009-07-07 08:00,7,5.605,5.605,5.6,5.6,22
20100601|2009-07-07 08:30,7,5.603,5.605,5.6,5.605,26
20100601|2009-07-07 09:00,7,5.588,5.588,5.588,5.588,1
20100601|2009-07-07 09:30,7,5.617,5.617,5.616,5.616,3
20100601|2009-07-07 10:30,7,5.605,5.614,5.6,5.604,24
20100601|2009-07-07 11:00,7,5.625,5.625,5.618,5.618,2
20100601|2009-07-07 11:30,7,5.604,5.604,5.604,5.604,2
20100601|2009-07-07 12:30,7,5.626,5.626,5.58,5.585,41
20100601|2009-07-07 13:00,7,5.572,5.59,5.572,5.59,8
20100601|2009-07-07 13:30,7,5.547,5.547,5.547,5.547,5
20100601|2009-07-07 14:00,7,5.545,5.545,5.545,5.545,1
20100601|2009-07-07 14:30,7,5.545,5.545,5.545,5.545,4
20100601|2009-07-08 06:00,8,5.527,5.527,5.507,5.507,4
20100601|2009-07-08 08:00,8,5.5,5.5,5.5,5.5,2
20100601|2009-07-08 08:30,8,5.507,5.522,5.5,5.522,13
20100601|2009-07-08 10:00,8,5.494,5.494,5.49,5.49,30
20100601|2009-07-08 10:30,8,5.503,5.503,5.494,5.494,4
20100601|2009-07-08 11:00,8,5.49,5.49,5.49,5.49,1
20100601|2009-07-08 11:30,8,5.48,5.5,5.48,5.49,12
20100601|2009-07-08 12:00,8,5.492,5.492,5.492,5.492,3
20100601|2009-07-08 12:30,8,5.5,5.5,5.5,5.5,3
20100601|2009-07-08 13:00,8,5.491,5.495,5.49,5.495,7
20100601|2009-07-08 13:30,8,5.5,5.5,5.5,5.5,1
20100601|2009-07-08 14:00,8,5.495,5.5,5.494,5.494,17
20100601|2009-07-08 15:00,8,5.493,5.501,5.493,5.501,2
20100601|2009-07-08 15:30,8,5.506,5.506,5.506,5.506,1
20100601|2009-07-09 02:30,9,5.52,5.52,5.52,5.52,3
20100601|2009-07-09 07:00,9,5.526,5.526,5.526,5.526,1
20100601|2009-07-09 08:00,9,5.541,5.541,5.54,5.54,2
20100601|2009-07-09 08:30,9,5.531,5.537,5.53,5.537,100
20100601|2009-07-09 09:00,9,5.531,5.541,5.531,5.533,12
20100601|2009-07-09 10:00,9,5.527,5.532,5.527,5.532,4
20100601|2009-07-09 10:30,9,5.509,5.509,5.507,5.507,31
20100601|2009-07-09 11:30,9,5.512,5.512,5.512,5.512,1
20100601|2009-07-09 12:00,9,5.505,5.505,5.493,5.493,33
20100601|2009-07-09 12:30,9,5.5,5.5,5.5,5.5,1
20100601|2009-07-09 13:30,9,5.512,5.512,5.512,5.512,1
20100601|2009-07-09 15:30,9,5.514,5.514,5.514,5.514,10
20100601|2009-07-10 04:30,10,5.514,5.514,5.514,5.514,1
20100601|2009-07-10 05:00,10,5.514,5.514,5.514,5.514,1
20100601|2009-07-10 07:00,10,5.464,5.464,5.464,5.464,26
20100601|2009-07-10 09:00,10,5.463,5.47,5.463,5.47,6
20100601|2009-07-10 09:30,10,5.465,5.465,5.465,5.465,4
20100601|2009-07-10 10:00,10,5.46,5.46,5.45,5.45,32
20100601|2009-07-10 10:30,10,5.457,5.457,5.457,5.457,1
20100601|2009-07-10 13:00,10,5.46,5.46,5.46,5.46,13
20100601|2009-07-10 13:30,10,5.455,5.455,5.455,5.455,1
20100601|2009-07-10 15:00,10,5.451,5.451,5.451,5.451,1
20100601|2009-07-12 19:30,13,5.4,5.4,5.4,5.4,5
20100601|2009-07-13 06:30,13,5.4,5.4,5.4,5.4,4
20100601|2009-07-13 07:30,13,5.41,5.419,5.41,5.41,21
20100601|2009-07-13 08:00,13,5.37,5.383,5.37,5.383,4
20100601|2009-07-13 09:00,13,5.36,5.36,5.36,5.36,5
20100601|2009-07-13 09:30,13,5.36,5.36,5.36,5.36,1
20100601|2009-07-13 10:30,13,5.35,5.35,5.35,5.35,3
20100601|2009-07-13 12:00,13,5.359,5.359,5.359,5.359,1
20100601|2009-07-13 12:30,13,5.345,5.345,5.345,5.345,10
20100601|2009-07-13 19:30,14,5.369,5.369,5.365,5.365,4
20100601|2009-07-14 07:00,14,5.41,5.41,5.41,5.41,1
20100601|2009-07-14 09:30,14,5.418,5.421,5.399,5.399,15
20100601|2009-07-14 10:00,14,5.42,5.42,5.42,5.42,1
20100601|2009-07-14 10:30,14,5.405,5.405,5.405,5.405,26
20100601|2009-07-14 12:00,14,5.391,5.391,5.391,5.391,2
20100601|2009-07-14 14:00,14,5.462,5.462,5.462,5.462,1
20100601|2009-07-14 17:30,15,5.49,5.49,5.49,5.49,2
20100601|2009-07-15 02:30,15,5.475,5.475,5.475,5.475,2
20100601|2009-07-15 07:30,15,5.508,5.508,5.508,5.508,1
20100601|2009-07-15 09:30,15,5.44,5.44,5.426,5.426,2
20100601|2009-07-15 10:30,15,5.42,5.42,5.4,5.4,4
20100601|2009-07-15 11:30,15,5.42,5.42,5.42,5.42,5
20100601|2009-07-15 12:00,15,5.405,5.405,5.38,5.38,7
20100601|2009-07-15 13:30,15,5.363,5.374,5.363,5.374,3
20100601|2009-07-15 14:30,15,5.383,5.383,5.383,5.383,1
20100601|2009-07-15 16:00,15,5.375,5.375,5.375,5.375,1
20100601|2009-07-15 20:00,16,5.392,5.392,5.392,5.392,1
20100601|2009-07-15 20:30,16,5.392,5.392,5.392,5.392,2
20100601|2009-07-16 08:00,16,5.405,5.405,5.405,5.405,1
20100601|2009-07-16 09:00,16,5.466,5.466,5.466,5.466,1
20100601|2009-07-16 10:30,16,5.579,5.587,5.579,5.587,3
20100601|2009-07-16 11:00,16,5.583,5.583,5.583,5.583,1
20100601|2009-07-16 12:30,16,5.61,5.62,5.61,5.62,1
20100601|2009-07-16 13:00,16,5.615,5.615,5.61,5.61,2
20100601|2009-07-16 13:30,16,5.615,5.628,5.615,5.628,5
20100601|2009-07-17 08:30,17,5.554,5.554,5.554,5.554,1
20100601|2009-07-17 09:00,17,5.614,5.614,5.614,5.614,1
20100601|2009-07-17 09:30,17,5.621,5.628,5.621,5.628,6
20100601|2009-07-17 10:00,17,5.615,5.615,5.615,5.615,1
20100601|2009-07-17 10:30,17,5.61,5.61,5.61,5.61,2
20100601|2009-07-17 12:00,17,5.652,5.665,5.645,5.645,3
20100601|2009-07-20 07:00,20,5.595,5.595,5.595,5.595,3
20100601|2009-07-20 08:00,20,5.59,5.59,5.59,5.59,6
20100601|2009-07-20 08:30,20,5.595,5.595,5.595,5.595,1
20100601|2009-07-20 09:30,20,5.552,5.552,5.552,5.552,1
20100601|2009-07-20 11:00,20,5.573,5.573,5.573,5.573,10
20100601|2009-07-20 11:30,20,5.583,5.6,5.583,5.6,6
20100601|2009-07-20 12:00,20,5.599,5.599,5.599,5.599,3
20100601|2009-07-20 13:00,20,5.624,5.656,5.624,5.629,12
20100601|2009-07-21 03:00,21,5.553,5.553,5.551,5.551,4
20100601|2009-07-21 08:00,21,5.599,5.599,5.599,5.599,4
20100601|2009-07-21 08:30,21,5.609,5.625,5.609,5.625,4
20100601|2009-07-21 09:00,21,5.659,5.659,5.659,5.659,3
20100601|2009-07-21 10:00,21,5.625,5.625,5.625,5.625,1
20100601|2009-07-21 10:30,21,5.626,5.626,5.626,5.626,1
20100601|2009-07-21 11:30,21,5.62,5.62,5.62,5.62,1
20100601|2009-07-21 12:00,21,5.605,5.605,5.605,5.605,1
20100601|2009-07-21 12:30,21,5.633,5.64,5.633,5.64,2
20100601|2009-07-21 14:30,21,5.65,5.65,5.65,5.65,1
20100601|2009-07-22 03:00,22,5.63,5.63,5.63,5.63,1
20100601|2009-07-22 05:30,22,5.63,5.63,5.63,5.63,1
20100601|2009-07-22 08:00,22,5.581,5.583,5.581,5.583,2
20100601|2009-07-22 09:00,22,5.656,5.656,5.656,5.656,1
20100601|2009-07-22 09:30,22,5.65,5.701,5.649,5.695,10
20100601|2009-07-22 10:00,22,5.73,5.73,5.73,5.73,18
20100601|2009-07-22 10:30,22,5.743,5.743,5.743,5.743,1
20100601|2009-07-22 11:00,22,5.744,5.745,5.736,5.736,5
20100601|2009-07-22 11:30,22,5.73,5.73,5.703,5.703,2
20100601|2009-07-22 12:00,22,5.722,5.723,5.722,5.723,4
20100601|2009-07-22 12:30,22,5.705,5.721,5.699,5.721,13
20100601|2009-07-22 13:00,22,5.722,5.722,5.676,5.676,10
20100601|2009-07-22 14:00,22,5.69,5.69,5.69,5.69,1
20100601|2009-07-23 09:00,23,5.738,5.76,5.738,5.76,26
20100601|2009-07-23 09:30,23,5.672,5.672,5.672,5.672,1
20100601|2009-07-23 11:00,23,5.665,5.665,5.665,5.665,1
20100601|2009-07-23 11:30,23,5.678,5.678,5.677,5.677,8
20100601|2009-07-23 12:00,23,5.649,5.667,5.649,5.667,3
20100601|2009-07-23 13:00,23,5.636,5.645,5.635,5.645,3
20100601|2009-07-23 14:00,23,5.624,5.624,5.624,5.624,2
20100601|2009-07-23 15:00,23,5.603,5.603,5.603,5.603,1
20100601|2009-07-24 03:30,24,5.65,5.65,5.65,5.65,1
20100601|2009-07-24 08:00,24,5.603,5.603,5.586,5.592,3
20100601|2009-07-24 10:00,24,5.676,5.676,5.676,5.676,1
20100601|2009-07-24 12:30,24,5.707,5.713,5.697,5.707,8
20100601|2009-07-24 15:00,24,5.68,5.68,5.68,5.68,1
20100601|2009-07-27 03:00,27,5.63,5.63,5.63,5.63,1
20100601|2009-07-27 03:30,27,5.63,5.63,5.63,5.63,2
20100601|2009-07-27 05:00,27,5.63,5.63,5.63,5.63,1
20100601|2009-07-27 05:30,27,5.63,5.63,5.62,5.62,5
20100601|2009-07-27 08:30,27,5.649,5.653,5.638,5.653,51
20100601|2009-07-27 09:00,27,5.653,5.67,5.653,5.66,10
20100601|2009-07-27 09:30,27,5.649,5.654,5.649,5.654,3
20100601|2009-07-27 10:00,27,5.675,5.675,5.664,5.664,54
20100601|2009-07-27 11:00,27,5.691,5.691,5.691,5.691,1
20100601|2009-07-27 11:30,27,5.692,5.706,5.692,5.706,15
20100601|2009-07-27 12:00,27,5.701,5.702,5.701,5.702,6
20100601|2009-07-27 13:00,27,5.692,5.695,5.683,5.684,9
20100601|2009-07-27 14:00,27,5.693,5.693,5.693,5.693,1
20100601|2009-07-27 15:30,27,5.707,5.707,5.707,5.707,1
20100601|2009-07-28 06:30,28,5.681,5.681,5.681,5.681,1
20100601|2009-07-28 08:30,28,5.67,5.67,5.67,5.67,1
20100601|2009-07-28 09:00,28,5.647,5.647,5.647,5.647,1
20100601|2009-07-28 09:30,28,5.632,5.632,5.632,5.632,7
20100601|2009-07-28 10:30,28,5.59,5.59,5.578,5.578,17
20100601|2009-07-28 11:00,28,5.58,5.58,5.58,5.58,1
20100601|2009-07-28 11:30,28,5.585,5.585,5.585,5.585,1
20100601|2009-07-29 08:00,29,5.62,5.62,5.613,5.613,2
20100601|2009-07-29 10:00,29,5.555,5.555,5.55,5.55,6
20100601|2009-07-29 11:00,29,5.507,5.507,5.475,5.484,10
20100601|2009-07-29 12:00,29,5.485,5.486,5.485,5.486,2
20100601|2009-07-29 12:30,29,5.525,5.528,5.525,5.528,2
20100601|2009-07-29 13:00,29,5.539,5.55,5.539,5.55,6
20100601|2009-07-29 14:30,29,5.533,5.533,5.533,5.533,1
20100601|2009-07-30 01:30,30,5.51,5.51,5.51,5.51,5
20100601|2009-07-30 08:00,30,5.552,5.552,5.552,5.552,2
20100601|2009-07-30 08:30,30,5.548,5.548,5.548,5.548,1
20100601|2009-07-30 09:30,30,5.584,5.645,5.584,5.645,2
20100601|2009-07-30 11:00,30,5.65,5.65,5.65,5.65,5
20100601|2009-07-30 11:30,30,5.667,5.685,5.667,5.677,18
20100601|2009-07-30 12:00,30,5.686,5.686,5.686,5.686,1
20100601|2009-07-30 12:30,30,5.74,5.74,5.72,5.73,14
20100601|2009-07-31 08:00,31,5.656,5.665,5.656,5.665,2
20100601|2009-07-31 08:30,31,5.699,5.699,5.699,5.699,1
20100601|2009-07-31 09:00,31,5.69,5.699,5.682,5.682,20
20100601|2009-07-31 09:30,31,5.691,5.691,5.685,5.685,2
20100601|2009-07-31 10:00,31,5.654,5.654,5.654,5.654,1
20100601|2009-07-31 10:30,31,5.689,5.689,5.658,5.658,15
20100601|2009-07-31 11:30,31,5.672,5.686,5.667,5.686,7
20100601|2009-07-31 12:00,31,5.684,5.684,5.684,5.684,9
20100601|2009-07-31 13:00,31,5.724,5.73,5.724,5.73,12
20100601|2009-07-31 13:30,31,5.736,5.737,5.725,5.725,3
20100601|2009-08-03 07:00,3,5.8,5.8,5.8,5.8,10
20100601|2009-08-03 08:00,3,5.987,6.021,5.892,5.914,11
20100601|2009-08-03 08:30,3,5.911,5.915,5.908,5.915,9
20100601|2009-08-03 09:00,3,5.962,5.962,5.92,5.92,8
20100601|2009-08-03 09:30,3,5.91,5.912,5.91,5.912,5
20100601|2009-08-03 10:00,3,5.905,5.905,5.891,5.891,10
20100601|2009-08-03 10:30,3,5.899,5.9,5.899,5.9,2
20100601|2009-08-03 11:00,3,5.898,5.898,5.898,5.898,1
20100601|2009-08-03 11:30,3,5.94,5.945,5.94,5.945,2
20100601|2009-08-03 12:00,3,5.962,5.962,5.92,5.92,5
20100601|2009-08-04 08:00,4,5.882,5.882,5.882,5.882,1
20100601|2009-08-04 10:00,4,5.928,5.938,5.928,5.938,8
20100601|2009-08-04 11:00,4,5.954,5.954,5.954,5.954,1
20100601|2009-08-04 11:30,4,5.971,5.971,5.971,5.971,3
20100601|2009-08-04 12:30,4,5.922,5.922,5.922,5.922,1
20100601|2009-08-04 13:00,4,5.9,5.912,5.9,5.912,4
20100601|2009-08-04 14:30,4,5.928,5.928,5.928,5.928,2
20100601|2009-08-05 06:00,5,5.96,5.96,5.96,5.96,1
20100601|2009-08-05 06:30,5,5.964,5.964,5.964,5.964,2
20100601|2009-08-05 09:00,5,5.968,5.981,5.955,5.981,84
20100601|2009-08-05 09:30,5,6.02,6.02,6.02,6.02,25
20100601|2009-08-05 10:00,5,6.015,6.015,6.015,6.015,5
20100601|2009-08-05 10:30,5,5.992,5.992,5.992,5.992,1
20100601|2009-08-05 11:30,5,5.992,5.992,5.992,5.992,1
20100601|2009-08-05 12:00,5,5.994,5.995,5.994,5.995,2
20100601|2009-08-05 12:30,5,6.005,6.011,6.005,6.011,5
20100601|2009-08-05 13:30,5,5.998,5.998,5.998,5.998,1
20100601|2009-08-05 14:00,5,5.98,5.98,5.98,5.98,17
20100601|2009-08-06 04:00,6,6.026,6.026,6.026,6.026,8
20100601|2009-08-06 06:30,6,6.027,6.027,6.027,6.027,1
20100601|2009-08-06 08:00,6,5.98,5.98,5.98,5.98,2
20100601|2009-08-06 08:30,6,5.946,5.946,5.945,5.945,39
20100601|2009-08-06 09:00,6,5.917,5.917,5.914,5.916,8
20100601|2009-08-06 09:30,6,5.91,5.91,5.864,5.868,9
20100601|2009-08-06 10:00,6,5.855,5.855,5.815,5.825,30
20100601|2009-08-06 10:30,6,5.828,5.849,5.828,5.849,4
20100601|2009-08-06 11:00,6,5.831,5.831,5.828,5.828,7
20100601|2009-08-06 11:30,6,5.828,5.828,5.828,5.828,1
20100601|2009-08-06 12:30,6,5.852,5.852,5.852,5.852,1
20100601|2009-08-06 13:00,6,5.823,5.841,5.801,5.801,6
20100601|2009-08-06 13:30,6,5.805,5.805,5.805,5.805,1
20100601|2009-08-07 01:30,7,5.84,5.84,5.84,5.84,1
20100601|2009-08-07 02:00,7,5.84,5.84,5.84,5.84,2
20100601|2009-08-07 03:00,7,5.84,5.84,5.84,5.84,1
20100601|2009-08-07 08:00,7,5.85,5.85,5.85,5.85,5
20100601|2009-08-07 10:30,7,5.815,5.815,5.808,5.815,9
20100601|2009-08-07 11:30,7,5.773,5.773,5.773,5.773,5
20100601|2009-08-07 12:30,7,5.748,5.748,5.74,5.74,3
20100601|2009-08-07 13:00,7,5.749,5.749,5.749,5.749,1
20100601|2009-08-07 13:30,7,5.753,5.753,5.753,5.753,1
20100601|2009-08-10 06:00,10,5.812,5.812,5.812,5.812,2
20100601|2009-08-10 08:30,10,5.797,5.802,5.789,5.789,9
20100601|2009-08-10 10:30,10,5.801,5.801,5.801,5.801,3
20100601|2009-08-10 11:00,10,5.799,5.801,5.799,5.801,2
20100601|2009-08-10 11:30,10,5.79,5.79,5.779,5.779,2
20100601|2009-08-10 12:30,10,5.758,5.759,5.758,5.759,5
20100601|2009-08-10 13:00,10,5.74,5.745,5.734,5.745,4
20100601|2009-08-10 13:30,10,5.75,5.75,5.75,5.75,1
20100601|2009-08-10 14:00,10,5.745,5.745,5.745,5.745,2
20100601|2009-08-11 05:00,11,5.798,5.798,5.798,5.798,4
20100601|2009-08-11 08:00,11,5.774,5.785,5.774,5.785,2
20100601|2009-08-11 08:30,11,5.694,5.695,5.694,5.695,4
20100601|2009-08-11 09:30,11,5.715,5.715,5.715,5.715,1
20100601|2009-08-11 10:00,11,5.701,5.701,5.694,5.694,6
20100601|2009-08-11 11:30,11,5.696,5.696,5.696,5.696,1
20100601|2009-08-11 12:00,11,5.713,5.751,5.711,5.743,12
20100601|2009-08-11 13:30,11,5.726,5.726,5.726,5.726,5
20100601|2009-08-11 14:00,11,5.734,5.734,5.734,5.734,5
20100601|2009-08-12 06:30,12,5.711,5.711,5.711,5.711,2
20100601|2009-08-12 07:30,12,5.685,5.685,5.685,5.685,1
20100601|2009-08-12 09:30,12,5.71,5.718,5.71,5.71,12
20100601|2009-08-12 10:00,12,5.738,5.739,5.738,5.739,7
20100601|2009-08-12 10:30,12,5.712,5.712,5.712,5.712,1
20100601|2009-08-12 11:00,12,5.757,5.757,5.755,5.755,6
20100601|2009-08-12 11:30,12,5.729,5.729,5.729,5.729,1
20100601|2009-08-12 12:00,12,5.729,5.742,5.72,5.742,19
20100601|2009-08-12 13:00,12,5.72,5.72,5.72,5.72,1
20100601|2009-08-13 05:30,13,5.782,5.782,5.782,5.782,1
20100601|2009-08-13 07:00,13,5.85,5.85,5.75,5.75,3
20100601|2009-08-13 07:30,13,5.73,5.73,5.73,5.73,1
20100601|2009-08-13 08:00,13,5.719,5.719,5.719,5.719,5
20100601|2009-08-13 08:30,13,5.718,5.718,5.692,5.708,13
20100601|2009-08-13 09:30,13,5.74,5.807,5.74,5.807,5
20100601|2009-08-13 10:00,13,5.75,5.75,5.735,5.735,2
20100601|2009-08-13 11:00,13,5.735,5.745,5.735,5.745,3
20100601|2009-08-13 11:30,13,5.685,5.685,5.685,5.685,7
20100601|2009-08-13 12:00,13,5.715,5.715,5.715,5.715,1
20100601|2009-08-13 12:30,13,5.734,5.734,5.725,5.725,6
20100601|2009-08-13 13:00,13,5.726,5.726,5.698,5.698,23
20100601|2009-08-13 13:30,13,5.708,5.708,5.708,5.708,2
20100601|2009-08-13 14:30,13,5.73,5.73,5.73,5.73,1
20100601|2009-08-14 01:00,14,5.73,5.73,5.73,5.73,1
20100601|2009-08-14 07:00,14,5.75,5.75,5.75,5.75,1
20100601|2009-08-14 08:00,14,5.704,5.704,5.704,5.704,2
20100601|2009-08-14 08:30,14,5.73,5.73,5.73,5.73,1
20100601|2009-08-14 09:30,14,5.694,5.694,5.688,5.688,2
20100601|2009-08-14 10:00,14,5.687,5.687,5.687,5.687,1
20100601|2009-08-14 10:30,14,5.693,5.693,5.688,5.688,4
20100601|2009-08-14 11:00,14,5.673,5.679,5.672,5.672,4
20100601|2009-08-14 11:30,14,5.687,5.688,5.683,5.683,6
20100601|2009-08-14 12:30,14,5.69,5.7,5.69,5.7,8
20100601|2009-08-14 14:00,14,5.708,5.708,5.708,5.708,1
20100601|2009-08-17 04:30,17,5.65,5.65,5.65,5.65,3
20100601|2009-08-17 05:00,17,5.65,5.65,5.65,5.65,1
20100601|2009-08-17 07:30,17,5.649,5.649,5.649,5.649,1
20100601|2009-08-17 08:30,17,5.609,5.611,5.6,5.611,3
20100601|2009-08-17 09:00,17,5.635,5.635,5.623,5.623,1
20100601|2009-08-17 09:30,17,5.601,5.601,5.6,5.6,2
20100601|2009-08-17 10:00,17,5.613,5.613,5.613,5.613,6
20100601|2009-08-17 12:00,17,5.598,5.614,5.598,5.614,6
20100601|2009-08-17 12:30,17,5.607,5.61,5.607,5.61,2
20100601|2009-08-17 13:00,17,5.605,5.615,5.605,5.615,14
20100601|2009-08-17 13:30,17,5.613,5.613,5.613,5.613,1
20100601|2009-08-17 14:30,17,5.63,5.63,5.63,5.63,1
20100601|2009-08-18 08:30,18,5.547,5.552,5.54,5.54,29
20100601|2009-08-18 09:00,18,5.567,5.567,5.567,5.567,1
20100601|2009-08-18 09:30,18,5.56,5.57,5.56,5.57,4
20100601|2009-08-18 10:30,18,5.543,5.553,5.543,5.553,3
20100601|2009-08-18 12:30,18,5.545,5.545,5.538,5.54,15
20100601|2009-08-18 13:00,18,5.54,5.542,5.54,5.54,5
20100601|2009-08-18 13:30,18,5.532,5.542,5.532,5.542,2
20100601|2009-08-18 14:00,18,5.55,5.56,5.55,5.56,11
20100601|2009-08-18 14:30,18,5.566,5.567,5.566,5.567,2
20100601|2009-08-19 01:30,19,5.525,5.525,5.52,5.52,9
20100601|2009-08-19 02:00,19,5.52,5.52,5.52,5.52,4
20100601|2009-08-19 03:00,19,5.515,5.515,5.51,5.51,2
20100601|2009-08-19 08:30,19,5.555,5.555,5.555,5.555,12
20100601|2009-08-19 09:00,19,5.557,5.557,5.557,5.557,1
20100601|2009-08-19 10:00,19,5.533,5.533,5.524,5.524,8
20100601|2009-08-19 11:00,19,5.532,5.532,5.532,5.532,1
20100601|2009-08-19 11:30,19,5.531,5.531,5.52,5.52,3
20100601|2009-08-19 12:30,19,5.535,5.555,5.534,5.555,23
20100601|2009-08-19 13:30,19,5.536,5.536,5.536,5.536,7
20100601|2009-08-19 14:00,19,5.56,5.56,5.56,5.56,1
20100601|2009-08-19 14:30,19,5.564,5.564,5.564,5.564,1
20100601|2009-08-20 08:00,20,5.573,5.573,5.556,5.556,12
20100601|2009-08-20 08:30,20,5.558,5.559,5.55,5.55,12
20100601|2009-08-20 09:00,20,5.553,5.561,5.553,5.561,6
20100601|2009-08-20 09:30,20,5.561,5.579,5.54,5.54,12
20100601|2009-08-20 10:00,20,5.535,5.54,5.535,5.54,9
20100601|2009-08-20 10:30,20,5.536,5.539,5.536,5.539,5
20100601|2009-08-20 11:00,20,5.531,5.531,5.509,5.509,2
20100601|2009-08-20 12:00,20,5.516,5.516,5.516,5.516,1
20100601|2009-08-20 12:30,20,5.504,5.505,5.496,5.502,8
20100601|2009-08-20 13:00,20,5.5,5.517,5.5,5.517,3
20100601|2009-08-20 22:00,21,5.505,5.505,5.505,5.505,9
20100601|2009-08-21 01:00,21,5.476,5.476,5.475,5.475,3
20100601|2009-08-21 01:30,21,5.482,5.482,5.482,5.482,1
20100601|2009-08-21 02:00,21,5.482,5.482,5.482,5.482,1
20100601|2009-08-21 06:00,21,5.566,5.617,5.566,5.617,3
20100601|2009-08-21 07:30,21,5.48,5.48,5.48,5.48,3
20100601|2009-08-21 08:00,21,5.48,5.51,5.48,5.51,4
20100601|2009-08-21 08:30,21,5.513,5.516,5.513,5.516,2
20100601|2009-08-21 09:00,21,5.543,5.543,5.543,5.543,1
20100601|2009-08-21 09:30,21,5.531,5.531,5.531,5.531,2
20100601|2009-08-21 10:00,21,5.532,5.535,5.525,5.525,6
20100601|2009-08-21 11:30,21,5.519,5.537,5.519,5.537,2
20100601|2009-08-21 12:00,21,5.524,5.53,5.52,5.52,4
20100601|2009-08-21 12:30,21,5.48,5.497,5.48,5.488,34
20100601|2009-08-21 13:00,21,5.497,5.505,5.494,5.505,18
20100601|2009-08-21 13:30,21,5.517,5.517,5.517,5.517,1
20100601|2009-08-23 22:00,24,5.49,5.49,5.49,5.49,4
20100601|2009-08-24 01:30,24,5.48,5.48,5.48,5.48,1
20100601|2009-08-24 07:30,24,5.51,5.515,5.51,5.515,33
20100601|2009-08-24 08:00,24,5.515,5.559,5.515,5.556,5
20100601|2009-08-24 08:30,24,5.579,5.595,5.579,5.595,11
20100601|2009-08-24 09:00,24,5.553,5.554,5.548,5.548,6
20100601|2009-08-24 09:30,24,5.579,5.579,5.558,5.558,3
20100601|2009-08-24 10:00,24,5.548,5.573,5.548,5.56,9
20100601|2009-08-24 10:30,24,5.558,5.578,5.558,5.574,7
20100601|2009-08-24 11:00,24,5.582,5.582,5.582,5.582,1
20100601|2009-08-24 11:30,24,5.616,5.616,5.616,5.616,6
20100601|2009-08-24 13:30,24,5.608,5.608,5.608,5.608,1
20100601|2009-08-25 06:30,25,5.622,5.622,5.62,5.62,2
20100601|2009-08-25 07:30,25,5.6,5.6,5.6,5.6,1
20100601|2009-08-25 08:00,25,5.566,5.566,5.555,5.562,4
20100601|2009-08-25 08:30,25,5.558,5.577,5.558,5.577,7
20100601|2009-08-25 10:30,25,5.558,5.562,5.558,5.56,10
20100601|2009-08-25 12:00,25,5.562,5.562,5.545,5.56,6
20100601|2009-08-25 12:30,25,5.559,5.559,5.558,5.558,2
20100601|2009-08-25 13:00,25,5.568,5.568,5.568,5.568,9
20100601|2009-08-25 13:30,25,5.578,5.578,5.578,5.578,1
20100601|2009-08-25 14:00,25,5.573,5.573,5.573,5.573,1
20100601|2009-08-26 06:00,26,5.53,5.53,5.53,5.53,9
20100601|2009-08-26 06:30,26,5.53,5.533,5.53,5.533,7
20100601|2009-08-26 08:00,26,5.556,5.556,5.554,5.556,9
20100601|2009-08-26 08:30,26,5.551,5.551,5.551,5.551,1
20100601|2009-08-26 10:00,26,5.562,5.562,5.548,5.548,10
20100601|2009-08-26 10:30,26,5.56,5.56,5.554,5.559,3
20100601|2009-08-26 11:30,26,5.563,5.563,5.552,5.552,5
20100601|2009-08-26 12:00,26,5.563,5.563,5.563,5.563,7
20100601|2009-08-26 13:00,26,5.592,5.592,5.592,5.592,1
20100601|2009-08-26 13:30,26,5.59,5.59,5.589,5.589,2
20100601|2009-08-26 20:00,27,5.57,5.57,5.57,5.57,2
20100601|2009-08-27 07:30,27,5.57,5.57,5.57,5.57,5
20100601|2009-08-27 08:00,27,5.533,5.533,5.513,5.515,24
20100601|2009-08-27 08:30,27,5.513,5.527,5.513,5.516,12
20100601|2009-08-27 09:00,27,5.53,5.53,5.53,5.53,1
20100601|2009-08-27 09:30,27,5.5,5.5,5.463,5.463,18
20100601|2009-08-27 10:00,27,5.47,5.499,5.463,5.499,9
20100601|2009-08-27 11:00,27,5.487,5.487,5.487,5.487,1
20100601|2009-08-27 12:00,27,5.486,5.486,5.48,5.48,2
20100601|2009-08-27 12:30,27,5.495,5.505,5.495,5.505,8
20100601|2009-08-27 13:00,27,5.551,5.567,5.551,5.557,5
20100601|2009-08-27 14:00,27,5.565,5.565,5.565,5.565,1
20100601|2009-08-27 20:30,28,5.567,5.567,5.567,5.567,1
20100601|2009-08-28 07:00,28,5.493,5.493,5.493,5.493,10
20100601|2009-08-28 07:30,28,5.481,5.481,5.477,5.477,11
20100601|2009-08-28 08:00,28,5.47,5.476,5.47,5.475,4
20100601|2009-08-28 08:30,28,5.48,5.481,5.479,5.479,3
20100601|2009-08-28 09:00,28,5.458,5.458,5.458,5.458,1
20100601|2009-08-28 09:30,28,5.47,5.47,5.47,5.47,2
20100601|2009-08-28 10:30,28,5.465,5.466,5.45,5.45,14
20100601|2009-08-28 11:00,28,5.471,5.485,5.471,5.485,2
20100601|2009-08-28 12:00,28,5.481,5.481,5.481,5.481,1
20100601|2009-08-28 12:30,28,5.467,5.467,5.467,5.467,1
20100601|2009-08-28 13:00,28,5.457,5.457,5.457,5.457,2
20100601|2009-08-28 13:30,28,5.462,5.462,5.462,5.462,1
20100601|2009-08-28 14:00,28,5.475,5.475,5.475,5.475,1
20100601|2009-08-31 08:00,31,5.365,5.365,5.365,5.365,1
20100601|2009-08-31 09:00,31,5.401,5.401,5.401,5.401,1
20100601|2009-08-31 09:30,31,5.38,5.403,5.38,5.403,3
20100601|2009-08-31 10:00,31,5.393,5.393,5.393,5.393,2
20100601|2009-08-31 10:30,31,5.422,5.422,5.42,5.42,2
20100601|2009-08-31 11:30,31,5.401,5.404,5.401,5.404,6
20100601|2009-08-31 12:30,31,5.37,5.37,5.37,5.37,10
20100601|2009-08-31 13:00,31,5.379,5.379,5.377,5.377,5
20100601|2009-08-31 13:30,31,5.382,5.386,5.378,5.386,10
20100601|2009-08-31 14:30,31,5.377,5.386,5.377,5.386,2
20100601|2009-09-01 07:00,1,5.37,5.37,5.37,5.37,2
20100601|2009-09-01 08:00,1,5.356,5.356,5.353,5.353,3
20100601|2009-09-01 08:30,1,5.348,5.348,5.348,5.348,2
20100601|2009-09-01 09:00,1,5.365,5.383,5.365,5.383,2
20100601|2009-09-01 09:30,1,5.38,5.38,5.37,5.37,7
20100601|2009-09-01 10:00,1,5.365,5.365,5.3,5.3,9
20100601|2009-09-01 10:30,1,5.291,5.291,5.28,5.289,8
20100601|2009-09-01 11:00,1,5.29,5.29,5.284,5.284,10
20100601|2009-09-01 11:30,1,5.293,5.293,5.291,5.291,5
20100601|2009-09-01 12:00,1,5.29,5.29,5.281,5.286,13
20100601|2009-09-01 12:30,1,5.287,5.292,5.281,5.281,14
20100601|2009-09-01 13:00,1,5.275,5.275,5.265,5.27,39
20100601|2009-09-01 14:00,1,5.259,5.26,5.252,5.258,5
20100601|2009-09-01 15:00,1,5.252,5.252,5.252,5.252,3
20100601|2009-09-01 15:30,1,5.253,5.253,5.249,5.249,18
20100601|2009-09-02 08:00,2,5.255,5.255,5.255,5.255,1
20100601|2009-09-02 08:30,2,5.267,5.295,5.267,5.283,5
20100601|2009-09-02 09:00,2,5.276,5.286,5.269,5.269,10
20100601|2009-09-02 09:30,2,5.262,5.285,5.262,5.28,7
20100601|2009-09-02 10:30,2,5.27,5.27,5.25,5.25,25
20100601|2009-09-02 11:00,2,5.251,5.251,5.251,5.251,1
20100601|2009-09-02 12:00,2,5.242,5.242,5.242,5.242,4
20100601|2009-09-02 13:00,2,5.244,5.251,5.223,5.223,4
20100601|2009-09-02 13:30,2,5.212,5.212,5.212,5.212,2
20100601|2009-09-02 14:00,2,5.22,5.221,5.22,5.221,2
20100601|2009-09-02 19:00,3,5.176,5.176,5.164,5.164,3
20100601|2009-09-03 08:00,3,5.235,5.24,5.235,5.24,9
20100601|2009-09-03 08:30,3,5.255,5.255,5.245,5.246,3
20100601|2009-09-03 09:00,3,5.234,5.234,5.221,5.221,3
20100601|2009-09-03 09:30,3,5.198,5.198,5.165,5.165,35
20100601|2009-09-03 10:00,3,5.165,5.168,5.136,5.136,32
20100601|2009-09-03 11:00,3,5.141,5.141,5.138,5.14,96
20100601|2009-09-03 11:30,3,5.138,5.138,5.136,5.136,9
20100601|2009-09-03 12:00,3,5.125,5.125,5.125,5.125,2
20100601|2009-09-03 13:00,3,5.097,5.097,5.08,5.084,21
20100601|2009-09-03 13:30,3,5.09,5.09,5.085,5.087,7
20100601|2009-09-03 14:00,3,5.08,5.08,5.076,5.08,17
20100601|2009-09-03 14:30,3,5.08,5.08,5.08,5.08,3
20100601|2009-09-04 04:00,4,5.081,5.081,5.081,5.081,1
20100601|2009-09-04 04:30,4,5.081,5.081,5.081,5.081,1
20100601|2009-09-04 06:00,4,5,5,5,5,2
20100601|2009-09-04 07:00,4,5.011,5.011,5.011,5.011,1
20100601|2009-09-04 07:30,4,5.001,5.002,4.971,4.971,7
20100601|2009-09-04 08:00,4,4.985,5,4.985,5,22
20100601|2009-09-04 08:30,4,5,5.018,5,5.017,8
20100601|2009-09-04 09:00,4,5.015,5.025,5.013,5.021,16
20100601|2009-09-04 09:30,4,5.02,5.02,5.01,5.01,3
20100601|2009-09-04 10:00,4,5.011,5.02,5.006,5.02,18
20100601|2009-09-04 11:00,4,5.018,5.018,5.016,5.016,8
20100601|2009-09-04 11:30,4,5.03,5.03,5.03,5.03,80
20100601|2009-09-04 12:00,4,5.024,5.024,5.015,5.022,6
20100601|2009-09-04 12:30,4,5.025,5.03,5.017,5.02,35
20100601|2009-09-04 13:30,4,5.055,5.055,5.055,5.055,1
20100601|2009-09-06 20:30,8,4.971,4.971,4.971,4.971,1
20100601|2009-09-06 21:00,8,4.971,4.971,4.971,4.971,1
20100601|2009-09-07 11:30,8,5.001,5.001,5.001,5.001,1
20100601|2009-09-07 20:30,8,5.012,5.012,5.001,5.001,4
20100601|2009-09-08 08:00,8,5.16,5.16,5.12,5.14,5
20100601|2009-09-08 08:30,8,5.145,5.145,5.121,5.121,14
20100601|2009-09-08 09:00,8,5.118,5.12,5.118,5.12,4
20100601|2009-09-08 09:30,8,5.152,5.152,5.12,5.12,6
20100601|2009-09-08 10:00,8,5.152,5.156,5.15,5.156,3
20100601|2009-09-08 10:30,8,5.143,5.143,5.14,5.142,3
20100601|2009-09-08 12:00,8,5.165,5.165,5.165,5.165,1
20100601|2009-09-08 13:00,8,5.137,5.138,5.128,5.135,10
20100601|2009-09-08 14:30,8,5.165,5.165,5.165,5.165,1
20100601|2009-09-08 19:00,9,5.2,5.2,5.2,5.2,6
20100601|2009-09-09 07:00,9,5.199,5.199,5.199,5.199,2
20100601|2009-09-09 08:00,9,5.195,5.2,5.195,5.2,12
20100601|2009-09-09 08:30,9,5.222,5.222,5.213,5.213,27
20100601|2009-09-09 09:00,9,5.242,5.258,5.242,5.258,3
20100601|2009-09-09 09:30,9,5.25,5.25,5.25,5.25,5
20100601|2009-09-09 10:00,9,5.254,5.254,5.254,5.254,1
20100601|2009-09-09 10:30,9,5.261,5.261,5.261,5.261,1
20100601|2009-09-09 11:00,9,5.26,5.26,5.26,5.26,23
20100601|2009-09-09 11:30,9,5.235,5.252,5.235,5.252,10
20100601|2009-09-09 12:00,9,5.25,5.25,5.25,5.25,1
20100601|2009-09-09 13:00,9,5.172,5.172,5.172,5.172,1
20100601|2009-09-09 13:30,9,5.179,5.179,5.176,5.176,2
20100601|2009-09-09 14:00,9,5.175,5.175,5.175,5.175,3
20100601|2009-09-09 14:30,9,5.175,5.176,5.175,5.176,14
20100601|2009-09-09 15:30,9,5.171,5.171,5.171,5.171,3
20100601|2009-09-10 06:30,10,5.17,5.17,5.17,5.17,1
20100601|2009-09-10 08:00,10,5.19,5.19,5.17,5.171,17
20100601|2009-09-10 08:30,10,5.12,5.12,5.12,5.12,1
20100601|2009-09-10 09:00,10,5.123,5.125,5.115,5.115,6
20100601|2009-09-10 09:30,10,5.161,5.191,5.158,5.188,15
20100601|2009-09-10 10:00,10,5.232,5.232,5.232,5.232,6
20100601|2009-09-10 10:30,10,5.291,5.296,5.291,5.293,18
20100601|2009-09-10 11:00,10,5.279,5.279,5.275,5.276,2
20100601|2009-09-10 11:30,10,5.3,5.3,5.3,5.3,5
20100601|2009-09-10 12:00,10,5.356,5.356,5.356,5.356,3
20100601|2009-09-10 12:30,10,5.326,5.392,5.318,5.392,8
20100601|2009-09-10 13:00,10,5.375,5.441,5.375,5.432,6
20100601|2009-09-10 13:30,10,5.453,5.477,5.453,5.477,19
20100601|2009-09-10 14:00,10,5.485,5.485,5.477,5.477,35
20100601|2009-09-10 14:30,10,5.462,5.462,5.46,5.46,16
20100601|2009-09-10 15:00,10,5.455,5.455,5.45,5.45,14
20100601|2009-09-10 21:00,11,5.462,5.47,5.462,5.47,9
20100601|2009-09-11 08:00,11,5.58,5.6,5.58,5.6,33
20100601|2009-09-11 08:30,11,5.556,5.568,5.556,5.568,4
20100601|2009-09-11 09:00,11,5.533,5.554,5.533,5.551,6
20100601|2009-09-11 09:30,11,5.543,5.543,5.543,5.543,1
20100601|2009-09-11 10:30,11,5.542,5.542,5.522,5.522,2
20100601|2009-09-11 11:00,11,5.527,5.527,5.483,5.483,4
20100601|2009-09-11 11:30,11,5.458,5.458,5.41,5.42,3
20100601|2009-09-11 12:00,11,5.446,5.446,5.342,5.385,23
20100601|2009-09-11 13:00,11,5.285,5.299,5.285,5.299,7
20100601|2009-09-11 14:00,11,5.314,5.32,5.312,5.32,8
20100601|2009-09-11 14:30,11,5.315,5.319,5.306,5.319,9
20100601|2009-09-11 15:30,11,5.347,5.347,5.347,5.347,1
20100601|2009-09-14 05:00,14,5.318,5.318,5.318,5.318,2
20100601|2009-09-14 05:30,14,5.319,5.319,5.319,5.319,2
20100601|2009-09-14 08:00,14,5.332,5.41,5.332,5.41,8
20100601|2009-09-14 08:30,14,5.483,5.5,5.45,5.45,14
20100601|2009-09-14 09:00,14,5.43,5.43,5.43,5.43,1
20100601|2009-09-14 09:30,14,5.475,5.475,5.463,5.463,17
20100601|2009-09-14 10:00,14,5.476,5.5,5.47,5.485,212
20100601|2009-09-14 10:30,14,5.46,5.481,5.46,5.481,2
20100601|2009-09-14 11:00,14,5.458,5.48,5.42,5.478,11
20100601|2009-09-14 12:00,14,5.405,5.405,5.405,5.405,1
20100601|2009-09-14 12:30,14,5.456,5.462,5.456,5.456,12
20100601|2009-09-14 13:00,14,5.411,5.457,5.411,5.454,20
20100601|2009-09-14 13:30,14,5.489,5.5,5.489,5.5,2
20100601|2009-09-14 15:00,14,5.525,5.525,5.525,5.525,1
20100601|2009-09-14 15:30,14,5.49,5.49,5.49,5.49,2
20100601|2009-09-14 19:00,15,5.532,5.534,5.532,5.534,2
20100601|2009-09-15 05:30,15,5.55,5.55,5.55,5.55,1
20100601|2009-09-15 07:30,15,5.557,5.557,5.544,5.544,3
20100601|2009-09-15 08:00,15,5.544,5.544,5.544,5.544,1
20100601|2009-09-15 08:30,15,5.501,5.501,5.47,5.473,4
20100601|2009-09-15 09:00,15,5.425,5.425,5.425,5.425,1
20100601|2009-09-15 09:30,15,5.395,5.414,5.395,5.409,4
20100601|2009-09-15 10:00,15,5.42,5.42,5.401,5.403,13
20100601|2009-09-15 10:30,15,5.449,5.449,5.449,5.449,1
20100601|2009-09-15 11:30,15,5.481,5.498,5.481,5.493,23
20100601|2009-09-15 12:00,15,5.493,5.51,5.493,5.503,42
20100601|2009-09-15 12:30,15,5.45,5.45,5.425,5.425,6
20100601|2009-09-15 13:00,15,5.413,5.413,5.409,5.409,2
20100601|2009-09-15 13:30,15,5.436,5.439,5.434,5.439,97
20100601|2009-09-15 14:00,15,5.425,5.43,5.425,5.43,25
20100601|2009-09-15 15:30,15,5.412,5.412,5.412,5.412,1
20100601|2009-09-15 20:00,16,5.508,5.508,5.508,5.508,1
20100601|2009-09-16 06:30,16,5.51,5.51,5.51,5.51,3
20100601|2009-09-16 08:00,16,5.498,5.52,5.495,5.52,9
20100601|2009-09-16 08:30,16,5.486,5.486,5.486,5.486,2
20100601|2009-09-16 09:00,16,5.504,5.51,5.488,5.51,33
20100601|2009-09-16 09:30,16,5.51,5.51,5.509,5.509,4
20100601|2009-09-16 10:00,16,5.491,5.504,5.49,5.504,63
20100601|2009-09-16 10:30,16,5.516,5.535,5.516,5.529,42
20100601|2009-09-16 11:00,16,5.539,5.6,5.539,5.593,55
20100601|2009-09-16 11:30,16,5.592,5.603,5.586,5.589,10
20100601|2009-09-16 12:30,16,5.556,5.556,5.556,5.556,19
20100601|2009-09-16 13:00,16,5.594,5.66,5.594,5.66,5
20100601|2009-09-16 13:30,16,5.706,5.714,5.69,5.714,3
20100601|2009-09-16 14:00,16,5.7,5.7,5.69,5.696,4
20100601|2009-09-16 14:30,16,5.693,5.693,5.691,5.691,4
20100601|2009-09-16 15:30,16,5.686,5.686,5.686,5.686,1
20100601|2009-09-16 19:00,17,5.707,5.707,5.707,5.707,1
20100601|2009-09-16 19:30,17,5.711,5.712,5.711,5.712,11
20100601|2009-09-17 03:00,17,5.653,5.653,5.653,5.653,1
20100601|2009-09-17 07:00,17,5.704,5.704,5.704,5.704,1
20100601|2009-09-17 07:30,17,5.705,5.705,5.705,5.705,2
20100601|2009-09-17 08:30,17,5.6,5.612,5.597,5.604,6
20100601|2009-09-17 09:00,17,5.625,5.625,5.6,5.6,5
20100601|2009-09-17 09:30,17,5.7,5.736,5.611,5.625,29
20100601|2009-09-17 10:00,17,5.59,5.625,5.59,5.614,8
20100601|2009-09-17 11:00,17,5.559,5.592,5.559,5.592,18
20100601|2009-09-17 11:30,17,5.637,5.637,5.637,5.637,1
20100601|2009-09-17 12:00,17,5.556,5.556,5.547,5.547,8
20100601|2009-09-17 12:30,17,5.626,5.626,5.606,5.61,4
20100601|2009-09-17 13:00,17,5.592,5.603,5.5,5.5,102
20100601|2009-09-17 19:00,18,5.554,5.554,5.554,5.554,6
20100601|2009-09-18 02:30,18,5.58,5.58,5.58,5.58,1
20100601|2009-09-18 08:30,18,5.569,5.569,5.569,5.569,1
20100601|2009-09-18 09:00,18,5.531,5.538,5.53,5.53,4
20100601|2009-09-18 09:30,18,5.54,5.55,5.534,5.55,12
20100601|2009-09-18 10:00,18,5.565,5.583,5.552,5.552,22
20100601|2009-09-18 10:30,18,5.566,5.575,5.566,5.575,6
20100601|2009-09-18 11:00,18,5.603,5.604,5.6,5.6,4
20100601|2009-09-18 11:30,18,5.613,5.613,5.611,5.611,2
20100601|2009-09-18 12:00,18,5.595,5.595,5.595,5.595,1
20100601|2009-09-18 12:30,18,5.632,5.641,5.632,5.639,35
20100601|2009-09-18 13:00,18,5.672,5.69,5.655,5.678,16
20100601|2009-09-18 13:30,18,5.672,5.672,5.672,5.672,1
20100601|2009-09-18 14:00,18,5.671,5.671,5.671,5.671,1
20100601|2009-09-21 03:30,21,5.631,5.631,5.61,5.61,36
20100601|2009-09-21 04:00,21,5.61,5.61,5.61,5.61,9
20100601|2009-09-21 05:00,21,5.6,5.6,5.6,5.6,4
20100601|2009-09-21 06:00,21,5.662,5.665,5.662,5.665,15
20100601|2009-09-21 07:00,21,5.64,5.64,5.63,5.63,2
20100601|2009-09-21 08:30,21,5.606,5.627,5.567,5.567,24
20100601|2009-09-21 09:00,21,5.552,5.567,5.552,5.567,13
20100601|2009-09-21 09:30,21,5.629,5.64,5.612,5.62,12
20100601|2009-09-21 11:00,21,5.636,5.637,5.636,5.637,2
20100601|2009-09-21 11:30,21,5.63,5.67,5.627,5.67,13
20100601|2009-09-21 12:00,21,5.61,5.649,5.61,5.649,13
20100601|2009-09-21 12:30,21,5.628,5.635,5.615,5.634,25
20100601|2009-09-21 13:30,21,5.55,5.55,5.55,5.55,7
20100601|2009-09-21 14:00,21,5.56,5.56,5.56,5.56,1
20100601|2009-09-21 14:30,21,5.57,5.57,5.57,5.57,1
20100601|2009-09-21 15:00,21,5.572,5.572,5.572,5.572,1
20100601|2009-09-21 21:30,22,5.6,5.6,5.6,5.6,3
20100601|2009-09-21 22:30,22,5.6,5.6,5.6,5.6,5
20100601|2009-09-22 01:30,22,5.62,5.62,5.62,5.62,11
20100601|2009-09-22 02:30,22,5.648,5.648,5.648,5.648,5
20100601|2009-09-22 08:00,22,5.645,5.645,5.6,5.6,135
20100601|2009-09-22 08:30,22,5.598,5.605,5.545,5.554,14
20100601|2009-09-22 09:00,22,5.572,5.572,5.572,5.572,3
20100601|2009-09-22 09:30,22,5.531,5.531,5.53,5.53,4
20100601|2009-09-22 10:00,22,5.549,5.55,5.549,5.55,10
20100601|2009-09-22 10:30,22,5.559,5.559,5.559,5.559,1
20100601|2009-09-22 11:00,22,5.614,5.614,5.606,5.606,2
20100601|2009-09-22 11:30,22,5.594,5.608,5.593,5.608,7
20100601|2009-09-22 12:00,22,5.59,5.59,5.59,5.59,18
20100601|2009-09-22 12:30,22,5.592,5.592,5.592,5.592,1
20100601|2009-09-22 15:00,22,5.66,5.66,5.66,5.66,1
20100601|2009-09-23 07:30,23,5.746,5.75,5.74,5.75,3
20100601|2009-09-23 08:00,23,5.729,5.754,5.729,5.754,4
20100601|2009-09-23 08:30,23,5.754,5.754,5.73,5.73,31
20100601|2009-09-23 09:00,23,5.731,5.749,5.73,5.749,29
20100601|2009-09-23 09:30,23,5.758,5.758,5.758,5.758,1
20100601|2009-09-23 10:30,23,5.737,5.737,5.73,5.734,3
20100601|2009-09-23 11:00,23,5.74,5.749,5.74,5.745,10
20100601|2009-09-23 11:30,23,5.75,5.77,5.75,5.77,11
20100601|2009-09-23 12:00,23,5.792,5.807,5.77,5.807,48
20100601|2009-09-23 13:00,23,5.798,5.798,5.798,5.798,1
20100601|2009-09-23 13:30,23,5.803,5.805,5.803,5.805,3
20100601|2009-09-23 14:00,23,5.81,5.81,5.795,5.795,3
20100601|2009-09-23 15:00,23,5.777,5.777,5.777,5.777,1
20100601|2009-09-24 02:00,24,5.8,5.8,5.8,5.8,7
20100601|2009-09-24 03:00,24,5.8,5.8,5.8,5.8,12
20100601|2009-09-24 04:30,24,5.78,5.78,5.78,5.78,2
20100601|2009-09-24 07:00,24,5.815,5.816,5.814,5.816,4
20100601|2009-09-24 07:30,24,5.778,5.778,5.778,5.778,1
20100601|2009-09-24 08:00,24,5.826,5.826,5.78,5.81,14
20100601|2009-09-24 08:30,24,5.787,5.787,5.787,5.787,2
20100601|2009-09-24 09:00,24,5.78,5.78,5.78,5.78,1
20100601|2009-09-24 09:30,24,5.81,5.864,5.81,5.864,10
20100601|2009-09-24 10:00,24,5.832,5.838,5.832,5.838,3
20100601|2009-09-24 10:30,24,5.838,5.838,5.808,5.817,6
20100601|2009-09-24 11:00,24,5.803,5.807,5.803,5.807,7
20100601|2009-09-24 11:30,24,5.825,5.835,5.824,5.832,22
20100601|2009-09-24 12:00,24,5.849,5.92,5.848,5.92,16
20100601|2009-09-24 12:30,24,5.93,5.93,5.93,5.93,15
20100601|2009-09-24 13:00,24,5.925,5.929,5.902,5.923,23
20100601|2009-09-24 13:30,24,5.932,5.932,5.922,5.928,15
20100601|2009-09-24 14:30,24,5.907,5.907,5.907,5.907,5
20100601|2009-09-24 15:00,24,5.915,5.915,5.915,5.915,1
20100601|2009-09-24 20:30,25,5.95,5.95,5.95,5.95,1
20100601|2009-09-24 21:30,25,5.985,5.989,5.985,5.989,6
20100601|2009-09-24 22:00,25,5.991,5.991,5.991,5.991,3
20100601|2009-09-25 02:30,25,5.951,5.951,5.951,5.951,21
20100601|2009-09-25 04:30,25,5.974,5.98,5.974,5.98,10
20100601|2009-09-25 07:00,25,5.988,5.988,5.988,5.988,1
20100601|2009-09-25 07:30,25,5.975,5.975,5.975,5.975,1
20100601|2009-09-25 08:00,25,5.96,5.96,5.96,5.96,1
20100601|2009-09-25 08:30,25,5.955,5.955,5.925,5.946,57
20100601|2009-09-25 09:00,25,5.961,5.961,5.935,5.936,7
20100601|2009-09-25 09:30,25,5.913,5.913,5.91,5.91,2
20100601|2009-09-25 10:00,25,5.898,5.898,5.858,5.858,11
20100601|2009-09-25 10:30,25,5.856,5.862,5.856,5.862,8
20100601|2009-09-25 11:00,25,5.892,5.892,5.892,5.892,1
20100601|2009-09-25 11:30,25,5.878,5.878,5.864,5.864,8
20100601|2009-09-25 12:30,25,5.918,5.918,5.918,5.918,2
20100601|2009-09-25 13:00,25,5.932,5.979,5.932,5.978,8
20100601|2009-09-25 13:30,25,5.978,5.978,5.971,5.972,7
20100601|2009-09-25 14:00,25,5.97,5.97,5.97,5.97,2
20100601|2009-09-25 14:30,25,5.962,5.962,5.962,5.962,1
20100601|2009-09-27 20:00,28,5.989,5.99,5.989,5.99,10
20100601|2009-09-27 20:30,28,6,6.002,6,6.002,9
20100601|2009-09-27 21:00,28,6.003,6.003,6.003,6.003,1
20100601|2009-09-27 22:00,28,6.012,6.013,6.012,6.013,6
20100601|2009-09-28 06:30,28,6,6,6,6,1
20100601|2009-09-28 07:30,28,5.987,5.987,5.975,5.975,5
20100601|2009-09-28 08:00,28,5.955,5.978,5.944,5.944,15
20100601|2009-09-28 08:30,28,5.94,5.969,5.902,5.904,466
20100601|2009-09-28 09:00,28,5.918,5.925,5.906,5.914,29
20100601|2009-09-28 09:30,28,5.912,5.914,5.895,5.895,19
20100601|2009-09-28 10:30,28,5.924,5.93,5.92,5.92,32
20100601|2009-09-28 11:00,28,5.938,5.938,5.938,5.938,1
20100601|2009-09-28 11:30,28,5.914,5.914,5.914,5.914,1
20100601|2009-09-28 12:00,28,5.889,5.898,5.889,5.89,11
20100601|2009-09-28 12:30,28,5.9,5.9,5.9,5.9,1
20100601|2009-09-28 13:00,28,5.94,5.943,5.939,5.939,14
20100601|2009-09-28 13:30,28,5.941,5.958,5.941,5.951,4
20100601|2009-09-28 19:00,29,5.939,5.939,5.939,5.939,1
20100601|2009-09-28 21:00,29,5.961,5.961,5.961,5.961,1
20100601|2009-09-29 06:30,29,5.9,5.9,5.9,5.9,1
20100601|2009-09-29 08:00,29,5.822,5.822,5.8,5.8,2
20100601|2009-09-29 08:30,29,5.842,5.855,5.842,5.845,2
20100601|2009-09-29 09:00,29,5.818,5.859,5.818,5.859,7
20100601|2009-09-29 09:30,29,5.98,5.98,5.98,5.98,1
20100601|2009-09-29 10:00,29,6.042,6.042,6.005,6.005,23
20100601|2009-09-29 10:30,29,5.97,5.97,5.97,5.97,1
20100601|2009-09-29 11:00,29,6.025,6.025,6.022,6.022,10
20100601|2009-09-29 11:30,29,5.986,6.015,5.981,6.015,26
20100601|2009-09-29 12:00,29,6.028,6.032,6.025,6.025,12
20100601|2009-09-29 12:30,29,6.03,6.03,6.022,6.022,1
20100601|2009-09-29 13:00,29,6.022,6.022,5.98,5.98,4
20100601|2009-09-29 14:30,29,5.983,5.983,5.983,5.983,1
20100601|2009-09-29 15:00,29,5.983,5.983,5.983,5.983,1
20100601|2009-09-29 15:30,29,5.99,5.99,5.99,5.99,2
20100601|2009-09-29 16:00,29,5.99,5.99,5.99,5.99,18
20100601|2009-09-30 07:30,30,5.91,5.91,5.91,5.91,22
20100601|2009-09-30 08:00,30,6,6,6,6,1
20100601|2009-09-30 08:30,30,5.992,5.994,5.979,5.979,17
20100601|2009-09-30 09:00,30,5.95,5.959,5.947,5.95,18
20100601|2009-09-30 09:30,30,5.982,5.997,5.964,5.997,10
20100601|2009-09-30 10:00,30,5.979,6.03,5.979,6.024,4
20100601|2009-09-30 10:30,30,6.05,6.05,6.05,6.05,7
20100601|2009-09-30 11:00,30,6.006,6.006,6.005,6.005,3
20100601|2009-09-30 12:00,30,5.966,5.966,5.966,5.966,3
20100601|2009-09-30 12:30,30,5.988,5.997,5.988,5.991,7
20100601|2009-09-30 13:00,30,6.007,6.019,5.99,6.019,30
20100601|2009-09-30 13:30,30,6.018,6.018,6.011,6.011,19
20100601|2009-09-30 19:30,1,5.963,5.963,5.962,5.962,11
20100601|2009-09-30 20:30,1,5.952,5.952,5.952,5.952,1
20100601|2009-10-01 07:00,1,5.894,5.895,5.875,5.875,7
20100601|2009-10-01 07:30,1,5.87,5.87,5.87,5.87,4
20100601|2009-10-01 08:00,1,5.875,5.875,5.761,5.78,52
20100601|2009-10-01 08:30,1,5.855,5.855,5.855,5.855,1
20100601|2009-10-01 09:00,1,5.857,5.857,5.852,5.855,14
20100601|2009-10-01 09:30,1,5.778,5.819,5.778,5.819,3
20100601|2009-10-01 10:00,1,5.786,5.79,5.742,5.76,46
20100601|2009-10-01 10:30,1,5.76,5.786,5.76,5.761,33
20100601|2009-10-01 11:00,1,5.777,5.777,5.773,5.773,7
20100601|2009-10-01 11:30,1,5.8,5.829,5.8,5.829,5
20100601|2009-10-01 12:30,1,5.787,5.787,5.787,5.787,2
20100601|2009-10-01 13:00,1,5.782,5.795,5.782,5.786,14
20100601|2009-10-01 14:00,1,5.8,5.8,5.8,5.8,1
20100601|2009-10-01 20:30,2,5.749,5.749,5.749,5.749,1
20100601|2009-10-01 21:30,2,5.749,5.749,5.732,5.732,28
20100601|2009-10-02 03:30,2,5.777,5.777,5.75,5.75,45
20100601|2009-10-02 07:00,2,5.7,5.704,5.7,5.704,2
20100601|2009-10-02 07:30,2,5.685,5.708,5.685,5.708,9
20100601|2009-10-02 08:00,2,5.754,5.84,5.754,5.84,6
20100601|2009-10-02 08:30,2,5.8,5.807,5.776,5.803,47
20100601|2009-10-02 09:00,2,5.912,5.912,5.853,5.853,48
20100601|2009-10-02 09:30,2,5.9,5.9,5.9,5.9,5
20100601|2009-10-02 10:00,2,5.851,5.857,5.851,5.857,8
20100601|2009-10-02 10:30,2,5.875,5.886,5.875,5.886,13
20100601|2009-10-02 11:00,2,5.877,5.877,5.853,5.856,61
20100601|2009-10-02 11:30,2,5.828,5.828,5.828,5.828,1
20100601|2009-10-02 13:30,2,5.921,5.921,5.917,5.917,5
20100601|2009-10-02 14:30,2,5.915,5.915,5.915,5.915,6
20100601|2009-10-05 01:30,5,5.91,5.91,5.91,5.91,4
20100601|2009-10-05 04:30,5,5.894,5.894,5.894,5.894,17
20100601|2009-10-05 05:30,5,5.916,5.916,5.916,5.916,1
20100601|2009-10-05 07:30,5,5.907,5.907,5.907,5.907,1
20100601|2009-10-05 08:00,5,5.907,5.975,5.888,5.975,8
20100601|2009-10-05 08:30,5,5.99,6.018,5.985,6.018,47
20100601|2009-10-05 09:00,5,5.997,6.005,5.99,5.996,18
20100601|2009-10-05 09:30,5,5.992,6.03,5.992,6.022,18
20100601|2009-10-05 10:00,5,6.044,6.05,6.044,6.05,10
20100601|2009-10-05 10:30,5,6.041,6.05,6.028,6.04,18
20100601|2009-10-05 11:00,5,6.027,6.027,5.966,5.966,26
20100601|2009-10-05 11:30,5,5.956,6.004,5.954,6.004,40
20100601|2009-10-05 12:00,5,5.957,5.98,5.953,5.98,8
20100601|2009-10-05 12:30,5,6.024,6.024,6.024,6.024,3
20100601|2009-10-05 13:00,5,5.997,5.997,5.997,5.997,1
20100601|2009-10-05 13:30,5,6.025,6.025,6.025,6.025,1
20100601|2009-10-05 14:00,5,6.019,6.019,6.019,6.019,1
20100601|2009-10-05 14:30,5,6.022,6.022,6.022,6.022,1
20100601|2009-10-05 15:00,5,6.05,6.05,6.05,6.05,1
20100601|2009-10-05 21:30,6,6.015,6.016,6.015,6.016,3
20100601|2009-10-06 07:30,6,6.063,6.063,6.063,6.063,18
20100601|2009-10-06 08:30,6,6.035,6.04,6.026,6.035,13
20100601|2009-10-06 09:00,6,5.989,6.012,5.975,6.009,6
20100601|2009-10-06 09:30,6,5.982,5.982,5.982,5.982,7
20100601|2009-10-06 10:00,6,6.02,6.02,6.02,6.02,31
20100601|2009-10-06 10:30,6,6.042,6.042,6.01,6.01,19
20100601|2009-10-06 11:00,6,6.024,6.032,6.01,6.025,25
20100601|2009-10-06 11:30,6,6,6.008,5.99,6.008,40
20100601|2009-10-06 12:00,6,5.99,5.99,5.939,5.951,147
20100601|2009-10-06 12:30,6,5.89,5.915,5.89,5.915,33
20100601|2009-10-06 13:00,6,5.93,5.936,5.884,5.936,14
20100601|2009-10-06 13:30,6,5.93,5.93,5.925,5.925,7
20100601|2009-10-06 14:00,6,5.939,5.939,5.939,5.939,1
20100601|2009-10-06 19:30,7,5.997,5.998,5.997,5.998,3
20100601|2009-10-07 08:00,7,6.035,6.055,6.032,6.055,3
20100601|2009-10-07 08:30,7,6.03,6.03,6.01,6.015,46
20100601|2009-10-07 09:30,7,6.003,6.01,6.001,6.001,20
20100601|2009-10-07 11:00,7,5.996,5.996,5.996,5.996,4
20100601|2009-10-07 11:30,7,5.997,5.997,5.98,5.99,8
20100601|2009-10-07 12:00,7,5.995,5.995,5.97,5.973,5
20100601|2009-10-07 12:30,7,5.982,5.987,5.982,5.987,6
20100601|2009-10-07 13:00,7,5.987,6.022,5.987,6.022,15
20100601|2009-10-07 13:30,7,6.006,6.006,6.006,6.006,1
20100601|2009-10-07 21:30,8,6.047,6.047,6.047,6.047,2
20100601|2009-10-08 07:00,8,6.05,6.05,6.05,6.05,1
20100601|2009-10-08 07:30,8,6.075,6.075,6.075,6.075,1
20100601|2009-10-08 08:30,8,6.028,6.028,5.989,5.989,17
20100601|2009-10-08 09:00,8,5.981,5.984,5.981,5.984,5
20100601|2009-10-08 09:30,8,6.07,6.07,6.031,6.07,24
20100601|2009-10-08 10:00,8,6.1,6.1,6.077,6.083,24
20100601|2009-10-08 10:30,8,6.08,6.082,6.04,6.04,11
20100601|2009-10-08 11:00,8,6.042,6.042,6.038,6.038,5
20100601|2009-10-08 11:30,8,6.085,6.085,6.085,6.085,1
20100601|2009-10-08 12:00,8,6.08,6.1,6.08,6.1,10
20100601|2009-10-08 12:30,8,6.102,6.102,6.102,6.102,2
20100601|2009-10-08 13:00,8,6.071,6.072,6.071,6.072,5
20100601|2009-10-08 13:30,8,6.072,6.072,6.065,6.065,18
20100601|2009-10-08 14:30,8,6.072,6.072,6.072,6.072,1
20100601|2009-10-08 20:00,9,6.079,6.079,6.079,6.079,1
20100601|2009-10-08 20:30,9,6.079,6.079,6.079,6.079,1
20100601|2009-10-11 21:00,12,6.001,6.001,6.001,6.001,2
20100601|2009-10-12 06:00,12,6.04,6.04,6.04,6.04,1
20100601|2009-10-12 07:30,12,6.022,6.022,6.022,6.022,1
20100601|2009-10-12 08:30,12,6.032,6.032,6.032,6.032,10
20100601|2009-10-12 09:00,12,6.068,6.071,6.068,6.071,2
20100601|2009-10-12 10:30,12,6.079,6.079,6.079,6.079,1
20100601|2009-10-12 11:00,12,6.095,6.104,6.095,6.104,6
20100601|2009-10-12 12:00,12,6.104,6.104,6.1,6.1,10
20100601|2009-10-12 12:30,12,6.1,6.1,6.1,6.1,5
20100601|2009-10-12 13:00,12,6.12,6.12,6.107,6.11,17
20100601|2009-10-12 14:00,12,6.086,6.086,6.086,6.086,1
20100601|2009-10-12 15:30,12,6.085,6.085,6.085,6.085,2
20100601|2009-10-12 16:00,12,6.085,6.085,6.085,6.085,2
20100601|2009-10-12 20:00,13,6.085,6.085,6.085,6.085,1
20100601|2009-10-13 06:00,13,6.174,6.174,6.174,6.174,25
20100601|2009-10-13 06:30,13,6.1,6.1,6.1,6.1,20
20100601|2009-10-13 07:00,13,6.09,6.09,6.09,6.09,1
20100601|2009-10-13 08:00,13,6.077,6.077,5.91,5.91,18
20100601|2009-10-13 08:30,13,5.903,5.936,5.903,5.935,17
20100601|2009-10-13 09:00,13,5.926,5.94,5.926,5.94,7
20100601|2009-10-13 09:30,13,5.94,5.94,5.924,5.924,12
20100601|2009-10-13 10:00,13,5.91,5.91,5.882,5.894,22
20100601|2009-10-13 10:30,13,5.896,5.912,5.888,5.91,24
20100601|2009-10-13 11:00,13,5.908,5.911,5.908,5.911,2
20100601|2009-10-13 11:30,13,5.899,5.901,5.898,5.901,8
20100601|2009-10-13 12:30,13,5.88,5.88,5.88,5.88,20
20100601|2009-10-13 13:00,13,5.895,5.906,5.895,5.906,22
20100601|2009-10-13 13:30,13,5.911,5.911,5.895,5.895,2
20100601|2009-10-13 15:00,13,5.93,5.93,5.93,5.93,1
20100601|2009-10-14 06:30,14,5.948,5.948,5.944,5.944,3
20100601|2009-10-14 07:30,14,5.911,5.911,5.911,5.911,7
20100601|2009-10-14 08:30,14,5.894,5.899,5.827,5.827,29
20100601|2009-10-14 09:30,14,5.872,5.872,5.872,5.872,1
20100601|2009-10-14 10:00,14,5.844,5.844,5.837,5.837,4
20100601|2009-10-14 10:30,14,5.809,5.82,5.8,5.82,10
20100601|2009-10-14 11:00,14,5.813,5.813,5.813,5.813,1
20100601|2009-10-14 11:30,14,5.797,5.803,5.797,5.803,4
20100601|2009-10-14 13:00,14,5.825,5.825,5.809,5.809,2
20100601|2009-10-14 15:00,14,5.832,5.832,5.832,5.832,1
20100601|2009-10-15 06:30,15,5.77,5.77,5.77,5.77,2
20100601|2009-10-15 07:30,15,5.78,5.78,5.772,5.772,4
20100601|2009-10-15 08:00,15,5.851,5.853,5.836,5.845,10
20100601|2009-10-15 08:30,15,5.854,5.854,5.852,5.852,7
20100601|2009-10-15 09:30,15,5.75,5.762,5.75,5.762,3
20100601|2009-10-15 10:00,15,5.8,5.814,5.794,5.8,5
20100601|2009-10-15 10:30,15,5.805,5.805,5.805,5.805,3
20100601|2009-10-15 11:00,15,5.848,5.848,5.829,5.831,9
20100601|2009-10-15 11:30,15,5.874,5.876,5.873,5.873,13
20100601|2009-10-15 12:00,15,5.89,5.89,5.89,5.89,5
20100601|2009-10-15 13:00,15,5.862,5.862,5.849,5.849,3
20100601|2009-10-16 03:30,16,5.851,5.851,5.851,5.851,1
20100601|2009-10-16 09:00,16,6.002,6.002,6.002,6.002,1
20100601|2009-10-16 10:30,16,6.02,6.037,6.014,6.037,6
20100601|2009-10-16 11:30,16,6.032,6.035,6.032,6.032,10
20100601|2009-10-16 12:00,16,6.052,6.052,6.052,6.052,1
20100601|2009-10-16 12:30,16,6.11,6.115,6.11,6.115,29
20100601|2009-10-16 13:00,16,6.103,6.103,6.06,6.06,7
20100601|2009-10-19 06:30,19,6.085,6.085,6.085,6.085,2
20100601|2009-10-19 09:00,19,6.001,6.001,6.001,6.001,4
20100601|2009-10-19 09:30,19,6.059,6.059,6.059,6.059,8
20100601|2009-10-19 10:00,19,6.09,6.115,6.09,6.115,4
20100601|2009-10-19 10:30,19,6.131,6.131,6.131,6.131,1
20100601|2009-10-19 11:00,19,6.132,6.132,6.132,6.132,3
20100601|2009-10-19 11:30,19,6.145,6.145,6.145,6.145,3
20100601|2009-10-19 12:00,19,6.096,6.1,6.093,6.1,8
20100601|2009-10-19 12:30,19,6.116,6.116,6.116,6.116,1
20100601|2009-10-19 13:00,19,6.124,6.141,6.124,6.135,20
20100601|2009-10-19 13:30,19,6.107,6.107,6.101,6.106,6
20100601|2009-10-19 14:30,19,6.108,6.108,6.108,6.108,1
20100601|2009-10-20 07:00,20,6.18,6.18,6.164,6.164,6
20100601|2009-10-20 08:00,20,6.227,6.251,6.22,6.251,21
20100601|2009-10-20 08:30,20,6.236,6.236,6.209,6.209,6
20100601|2009-10-20 09:00,20,6.197,6.197,6.161,6.17,22
20100601|2009-10-20 09:30,20,6.189,6.212,6.189,6.212,12
20100601|2009-10-20 10:00,20,6.216,6.216,6.199,6.199,4
20100601|2009-10-20 10:30,20,6.189,6.189,6.189,6.189,1
20100601|2009-10-20 11:00,20,6.236,6.236,6.209,6.211,7
20100601|2009-10-20 12:00,20,6.248,6.249,6.219,6.225,11
20100601|2009-10-20 12:30,20,6.229,6.229,6.22,6.22,3
20100601|2009-10-20 13:00,20,6.23,6.23,6.23,6.23,10
20100601|2009-10-20 13:30,20,6.23,6.23,6.23,6.23,1
20100601|2009-10-20 14:00,20,6.221,6.222,6.221,6.222,3
20100601|2009-10-20 15:30,20,6.216,6.216,6.216,6.216,4
20100601|2009-10-20 22:00,21,6.25,6.25,6.25,6.25,1
20100601|2009-10-21 00:30,21,6.25,6.25,6.25,6.25,1
20100601|2009-10-21 06:00,21,6.216,6.216,6.216,6.216,1
20100601|2009-10-21 08:00,21,6.188,6.188,6.183,6.183,3
20100601|2009-10-21 08:30,21,6.258,6.258,6.258,6.258,1
20100601|2009-10-21 09:30,21,6.186,6.225,6.186,6.209,51
20100601|2009-10-21 10:00,21,6.173,6.173,6.13,6.13,29
20100601|2009-10-21 10:30,21,6.16,6.16,6.155,6.155,2
20100601|2009-10-21 11:00,21,6.155,6.191,6.155,6.19,14
20100601|2009-10-21 11:30,21,6.199,6.224,6.19,6.223,13
20100601|2009-10-21 12:00,21,6.206,6.21,6.206,6.21,2
20100601|2009-10-21 12:30,21,6.2,6.206,6.2,6.206,7
20100601|2009-10-21 13:00,21,6.194,6.194,6.14,6.14,14
20100601|2009-10-21 13:30,21,6.125,6.125,6.125,6.125,3
20100601|2009-10-21 14:00,21,6.118,6.125,6.118,6.125,3
20100601|2009-10-22 02:00,22,6.154,6.154,6.154,6.154,1
20100601|2009-10-22 07:00,22,6.119,6.119,6.119,6.119,1
20100601|2009-10-22 09:00,22,6.082,6.082,6.082,6.082,1
20100601|2009-10-22 09:30,22,6.097,6.097,6.097,6.097,1
20100601|2009-10-22 10:00,22,6.104,6.104,6.066,6.066,5
20100601|2009-10-22 10:30,22,6.021,6.03,6,6,27
20100601|2009-10-22 11:30,22,5.956,5.96,5.955,5.96,3
20100601|2009-10-22 12:00,22,5.962,5.965,5.962,5.965,2
20100601|2009-10-22 12:30,22,5.947,5.947,5.947,5.947,1
20100601|2009-10-22 14:00,22,5.997,6.006,5.997,6.006,2
20100601|2009-10-23 03:30,23,6.022,6.022,6.022,6.022,3
20100601|2009-10-23 04:00,23,6.022,6.022,6.022,6.022,2
20100601|2009-10-23 07:30,23,6.053,6.067,6.053,6.067,3
20100601|2009-10-23 08:00,23,6.017,6.017,6.004,6.004,20
20100601|2009-10-23 08:30,23,6.004,6.004,6.001,6.001,2
20100601|2009-10-23 09:00,23,5.95,5.95,5.93,5.93,4
20100601|2009-10-23 09:30,23,5.941,5.941,5.914,5.914,6
20100601|2009-10-23 10:00,23,5.915,5.931,5.915,5.92,9
20100601|2009-10-23 10:30,23,5.942,5.942,5.933,5.939,13
20100601|2009-10-23 11:00,23,5.919,5.919,5.919,5.919,8
20100601|2009-10-23 11:30,23,5.92,5.929,5.92,5.928,11
20100601|2009-10-23 12:00,23,5.91,5.91,5.86,5.86,10
20100601|2009-10-23 12:30,23,5.877,5.877,5.877,5.877,1
20100601|2009-10-23 13:00,23,5.877,5.89,5.877,5.88,14
20100601|2009-10-23 13:30,23,5.884,5.884,5.884,5.884,1
20100601|2009-10-25 20:00,26,5.801,5.801,5.801,5.801,2
20100601|2009-10-25 20:30,26,5.801,5.801,5.801,5.801,1
20100601|2009-10-26 07:30,26,5.775,5.775,5.775,5.775,1
20100601|2009-10-26 08:00,26,5.75,5.75,5.695,5.695,6
20100601|2009-10-26 08:30,26,5.701,5.724,5.701,5.72,55
20100601|2009-10-26 09:00,26,5.73,5.73,5.73,5.73,9
20100601|2009-10-26 09:30,26,5.734,5.768,5.734,5.768,9
20100601|2009-10-26 10:00,26,5.739,5.739,5.716,5.72,7
20100601|2009-10-26 10:30,26,5.7,5.7,5.687,5.687,54
20100601|2009-10-26 11:00,26,5.667,5.677,5.664,5.676,20
20100601|2009-10-26 11:30,26,5.677,5.698,5.677,5.698,50
20100601|2009-10-26 12:00,26,5.681,5.682,5.677,5.677,17
20100601|2009-10-26 12:30,26,5.702,5.709,5.697,5.705,16
20100601|2009-10-26 13:00,26,5.702,5.706,5.68,5.69,9
20100601|2009-10-26 13:30,26,5.679,5.679,5.679,5.679,1
20100601|2009-10-26 14:00,26,5.688,5.688,5.688,5.688,2
20100601|2009-10-26 14:30,26,5.691,5.691,5.687,5.687,3
20100601|2009-10-26 15:30,26,5.7,5.703,5.7,5.703,2
20100601|2009-10-26 17:30,26,5.68,5.68,5.68,5.68,4
20100601|2009-10-26 20:00,27,5.656,5.656,5.656,5.656,4
20100601|2009-10-26 20:30,27,5.656,5.656,5.656,5.656,1
20100601|2009-10-27 08:00,27,5.645,5.745,5.645,5.745,1
20100601|2009-10-27 08:30,27,5.709,5.727,5.709,5.721,7
20100601|2009-10-27 11:30,27,5.732,5.732,5.724,5.724,2
20100601|2009-10-27 12:00,27,5.739,5.74,5.729,5.731,77
20100601|2009-10-27 12:30,27,5.735,5.735,5.715,5.715,11
20100601|2009-10-27 13:00,27,5.733,5.744,5.733,5.743,48
20100601|2009-10-27 13:30,27,5.722,5.748,5.722,5.747,101
20100601|2009-10-27 14:00,27,5.746,5.746,5.739,5.739,33
20100601|2009-10-27 15:30,27,5.804,5.811,5.804,5.804,26
20100601|2009-10-27 16:00,27,5.79,5.79,5.79,5.79,3
20100601|2009-10-27 20:00,28,5.779,5.779,5.779,5.779,2
20100601|2009-10-27 21:00,28,5.761,5.761,5.761,5.761,1
20100601|2009-10-28 03:00,28,5.732,5.732,5.732,5.732,1
20100601|2009-10-28 08:00,28,5.73,5.786,5.73,5.786,13
20100601|2009-10-28 08:30,28,5.733,5.733,5.63,5.63,16
20100601|2009-10-28 09:00,28,5.644,5.66,5.635,5.635,18
20100601|2009-10-28 09:30,28,5.632,5.632,5.631,5.631,2
20100601|2009-10-28 10:00,28,5.652,5.652,5.62,5.62,13
20100601|2009-10-28 10:30,28,5.63,5.656,5.63,5.647,73
20100601|2009-10-28 11:30,28,5.619,5.619,5.619,5.619,1
20100601|2009-10-28 12:00,28,5.631,5.652,5.631,5.648,24
20100601|2009-10-28 12:30,28,5.635,5.642,5.62,5.642,15
20100601|2009-10-28 13:00,28,5.626,5.626,5.586,5.592,11
20100601|2009-10-28 14:00,28,5.602,5.602,5.58,5.58,7
20100601|2009-10-28 14:30,28,5.578,5.578,5.571,5.571,4
20100601|2009-10-28 15:00,28,5.571,5.571,5.571,5.571,2
20100601|2009-10-28 19:30,29,5.568,5.568,5.568,5.568,1
20100601|2009-10-29 05:30,29,5.57,5.57,5.57,5.57,15
20100601|2009-10-29 07:00,29,5.5,5.5,5.5,5.5,1
20100601|2009-10-29 07:30,29,5.525,5.569,5.525,5.567,11
20100601|2009-10-29 08:00,29,5.545,5.545,5.545,5.545,1
20100601|2009-10-29 08:30,29,5.58,5.59,5.56,5.59,34
20100601|2009-10-29 09:00,29,5.594,5.602,5.56,5.56,46
20100601|2009-10-29 09:30,29,5.522,5.642,5.522,5.594,14
20100601|2009-10-29 10:00,29,5.634,5.641,5.614,5.614,4
20100601|2009-10-29 10:30,29,5.588,5.624,5.583,5.623,10
20100601|2009-10-29 11:00,29,5.613,5.613,5.613,5.613,13
20100601|2009-10-29 11:30,29,5.638,5.638,5.638,5.638,1
20100601|2009-10-29 12:30,29,5.594,5.614,5.594,5.614,26
20100601|2009-10-29 13:00,29,5.61,5.611,5.598,5.611,12
20100601|2009-10-29 13:30,29,5.62,5.62,5.62,5.62,1
20100601|2009-10-29 14:00,29,5.633,5.633,5.633,5.633,1
20100601|2009-10-29 14:30,29,5.65,5.65,5.647,5.647,10
20100601|2009-10-30 07:30,30,5.625,5.625,5.625,5.625,1
20100601|2009-10-30 08:30,30,5.73,5.752,5.7,5.706,10
20100601|2009-10-30 09:00,30,5.725,5.726,5.696,5.71,10
20100601|2009-10-30 09:30,30,5.725,5.726,5.725,5.726,2
20100601|2009-10-30 10:00,30,5.711,5.711,5.695,5.695,2
20100601|2009-10-30 10:30,30,5.671,5.671,5.63,5.64,5
20100601|2009-10-30 11:00,30,5.62,5.62,5.62,5.62,1
20100601|2009-10-30 11:30,30,5.615,5.617,5.494,5.497,29
20100601|2009-10-30 12:00,30,5.542,5.544,5.514,5.544,17
20100601|2009-10-30 12:30,30,5.543,5.554,5.517,5.554,3
20100601|2009-10-30 13:00,30,5.56,5.564,5.56,5.564,5
20100601|2009-10-30 13:30,30,5.57,5.57,5.566,5.566,3
20100601|2009-10-30 14:00,30,5.57,5.57,5.57,5.57,1
20100601|2009-10-30 15:30,30,5.565,5.565,5.565,5.565,2
20100601|2009-11-02 06:00,2,5.571,5.571,5.568,5.568,5
20100601|2009-11-02 07:00,2,5.51,5.51,5.51,5.51,4
20100601|2009-11-02 07:30,2,5.525,5.529,5.525,5.529,3
20100601|2009-11-02 08:00,2,5.496,5.496,5.476,5.484,15
20100601|2009-11-02 08:30,2,5.484,5.484,5.41,5.413,25
20100601|2009-11-02 09:00,2,5.415,5.415,5.409,5.409,12
20100601|2009-11-02 09:30,2,5.43,5.431,5.411,5.418,5
20100601|2009-11-02 10:00,2,5.4,5.4,5.4,5.4,10
20100601|2009-11-02 10:30,2,5.43,5.43,5.41,5.415,14
20100601|2009-11-02 11:00,2,5.415,5.415,5.415,5.415,5
20100601|2009-11-02 11:30,2,5.41,5.414,5.396,5.396,8
20100601|2009-11-02 12:00,2,5.37,5.39,5.37,5.385,8
20100601|2009-11-02 12:30,2,5.381,5.384,5.381,5.384,3
20100601|2009-11-02 13:00,2,5.372,5.375,5.362,5.362,6
20100601|2009-11-02 13:30,2,5.36,5.36,5.36,5.36,2
20100601|2009-11-02 14:00,2,5.365,5.365,5.365,5.365,1
20100601|2009-11-02 14:30,2,5.375,5.375,5.374,5.374,2
20100601|2009-11-02 15:00,2,5.38,5.38,5.38,5.38,1
20100601|2009-11-02 22:30,3,5.363,5.363,5.363,5.363,1
20100601|2009-11-02 23:00,3,5.363,5.363,5.36,5.36,3
20100601|2009-11-03 03:00,3,5.346,5.346,5.346,5.346,1
20100601|2009-11-03 04:00,3,5.33,5.33,5.33,5.33,1
20100601|2009-11-03 06:00,3,5.319,5.321,5.319,5.321,3
20100601|2009-11-03 06:30,3,5.307,5.307,5.307,5.307,1
20100601|2009-11-03 07:30,3,5.319,5.341,5.317,5.341,5
20100601|2009-11-03 08:00,3,5.324,5.354,5.32,5.344,40
20100601|2009-11-03 08:30,3,5.34,5.465,5.32,5.355,15
20100601|2009-11-03 09:00,3,5.378,5.378,5.378,5.378,1
20100601|2009-11-03 09:30,3,5.42,5.42,5.397,5.397,8
20100601|2009-11-03 10:00,3,5.383,5.39,5.383,5.39,4
20100601|2009-11-03 10:30,3,5.342,5.342,5.342,5.342,1
20100601|2009-11-03 11:00,3,5.351,5.351,5.316,5.316,27
20100601|2009-11-03 11:30,3,5.339,5.389,5.339,5.389,14
20100601|2009-11-03 12:00,3,5.396,5.396,5.361,5.365,31
20100601|2009-11-03 12:30,3,5.374,5.389,5.374,5.389,8
20100601|2009-11-03 13:00,3,5.39,5.39,5.39,5.39,0
20100601|2009-11-03 14:30,3,5.435,5.435,5.427,5.427,3
20100601|2009-11-03 20:00,4,5.391,5.391,5.391,5.391,1
20100601|2009-11-03 21:30,4,5.389,5.389,5.389,5.389,6
20100601|2009-11-04 04:30,4,5.44,5.44,5.439,5.439,2
20100601|2009-11-04 06:30,4,5.427,5.427,5.42,5.42,7
20100601|2009-11-04 08:00,4,5.351,5.364,5.351,5.36,5
20100601|2009-11-04 08:30,4,5.348,5.365,5.34,5.357,21
20100601|2009-11-04 09:00,4,5.345,5.366,5.345,5.36,133
20100601|2009-11-04 09:30,4,5.38,5.381,5.356,5.37,9
20100601|2009-11-04 11:00,4,5.35,5.352,5.315,5.321,30
20100601|2009-11-04 11:30,4,5.327,5.335,5.325,5.335,35
20100601|2009-11-04 12:00,4,5.322,5.322,5.285,5.285,60
20100601|2009-11-04 12:30,4,5.295,5.298,5.289,5.298,5
20100601|2009-11-04 13:00,4,5.313,5.313,5.295,5.295,18
20100601|2009-11-04 15:00,4,5.285,5.285,5.285,5.285,3
20100601|2009-11-04 21:00,5,5.284,5.284,5.284,5.284,1
20100601|2009-11-04 21:30,5,5.284,5.284,5.284,5.284,2
20100601|2009-11-05 06:30,5,5.25,5.263,5.25,5.263,15
20100601|2009-11-05 07:30,5,5.251,5.251,5.251,5.251,1
20100601|2009-11-05 08:00,5,5.283,5.385,5.272,5.385,6
20100601|2009-11-05 08:30,5,5.271,5.297,5.271,5.297,12
20100601|2009-11-05 09:00,5,5.295,5.295,5.295,5.295,1
20100601|2009-11-05 10:00,5,5.348,5.358,5.348,5.358,5
20100601|2009-11-05 10:30,5,5.361,5.364,5.316,5.316,14
20100601|2009-11-05 11:00,5,5.313,5.313,5.281,5.305,27
20100601|2009-11-05 11:30,5,5.293,5.318,5.293,5.301,35
20100601|2009-11-05 12:00,5,5.303,5.322,5.295,5.298,37
20100601|2009-11-05 12:30,5,5.305,5.311,5.297,5.307,56
20100601|2009-11-05 13:00,5,5.308,5.345,5.3,5.342,96
20100601|2009-11-05 13:30,5,5.334,5.334,5.334,5.334,1
20100601|2009-11-05 14:30,5,5.37,5.37,5.37,5.37,3
20100601|2009-11-05 15:00,5,5.361,5.363,5.361,5.363,14
20100601|2009-11-05 15:30,5,5.372,5.372,5.372,5.372,1
20100601|2009-11-05 22:30,6,5.325,5.325,5.324,5.324,6
20100601|2009-11-06 07:30,6,5.227,5.227,5.206,5.206,17
20100601|2009-11-06 08:00,6,5.231,5.243,5.222,5.224,19
20100601|2009-11-06 08:30,6,5.231,5.263,5.228,5.244,71
20100601|2009-11-06 09:00,6,5.242,5.247,5.22,5.222,40
20100601|2009-11-06 09:30,6,5.23,5.24,5.205,5.229,47
20100601|2009-11-06 10:00,6,5.226,5.23,5.213,5.224,38
20100601|2009-11-06 10:30,6,5.23,5.23,5.176,5.187,75
20100601|2009-11-06 11:00,6,5.19,5.21,5.187,5.195,135
20100601|2009-11-06 11:30,6,5.195,5.218,5.189,5.197,15
20100601|2009-11-06 12:00,6,5.191,5.218,5.191,5.214,19
20100601|2009-11-06 12:30,6,5.222,5.241,5.212,5.212,26
20100601|2009-11-06 13:00,6,5.22,5.228,5.207,5.207,39
20100601|2009-11-06 14:00,6,5.209,5.21,5.209,5.21,3
20100601|2009-11-08 23:30,9,5.169,5.169,5.169,5.169,4
20100601|2009-11-09 05:30,9,5.191,5.191,5.191,5.191,1
20100601|2009-11-09 07:00,9,5.15,5.15,5.123,5.123,18
20100601|2009-11-09 07:30,9,5.124,5.132,5.121,5.121,4
20100601|2009-11-09 08:00,9,5.128,5.141,5.128,5.141,7
20100601|2009-11-09 08:30,9,5.16,5.196,5.147,5.17,49
20100601|2009-11-09 09:00,9,5.18,5.193,5.153,5.183,40
20100601|2009-11-09 09:30,9,5.202,5.237,5.191,5.23,73
20100601|2009-11-09 10:00,9,5.232,5.232,5.159,5.17,34
20100601|2009-11-09 10:30,9,5.174,5.2,5.174,5.19,89
20100601|2009-11-09 11:00,9,5.188,5.2,5.18,5.192,52
20100601|2009-11-09 11:30,9,5.194,5.205,5.19,5.202,45
20100601|2009-11-09 12:00,9,5.202,5.206,5.194,5.2,26
20100601|2009-11-09 12:30,9,5.196,5.2,5.181,5.2,26
20100601|2009-11-09 13:00,9,5.195,5.317,5.19,5.317,59
20100601|2009-11-09 13:30,9,5.3,5.3,5.3,5.3,80
20100601|2009-11-09 14:00,9,5.296,5.296,5.296,5.296,1
20100601|2009-11-09 15:30,9,5.287,5.293,5.287,5.287,6
20100601|2009-11-10 07:30,10,5.198,5.198,5.198,5.198,5
20100601|2009-11-10 08:00,10,5.17,5.17,5.122,5.122,15
20100601|2009-11-10 08:30,10,5.137,5.145,5.137,5.137,14
20100601|2009-11-10 09:00,10,5.123,5.145,5.122,5.145,7
20100601|2009-11-10 09:30,10,5.158,5.158,5.14,5.14,11
20100601|2009-11-10 10:00,10,5.121,5.121,5.119,5.119,7
20100601|2009-11-10 11:00,10,5.13,5.13,5.127,5.127,6
20100601|2009-11-10 11:30,10,5.137,5.137,5.137,5.137,5
20100601|2009-11-10 12:00,10,5.138,5.138,5.132,5.132,15
20100601|2009-11-10 12:30,10,5.146,5.147,5.139,5.139,7
20100601|2009-11-10 13:00,10,5.154,5.154,5.152,5.153,7
20100601|2009-11-10 13:30,10,5.135,5.135,5.135,5.135,2
20100601|2009-11-10 15:30,10,5.14,5.14,5.14,5.14,5
20100601|2009-11-10 20:30,11,5.111,5.115,5.111,5.115,6
20100601|2009-11-11 06:30,11,5.188,5.191,5.188,5.191,7
20100601|2009-11-11 07:30,11,5.12,5.12,5.12,5.12,3
20100601|2009-11-11 08:00,11,5.12,5.192,5.12,5.192,2
20100601|2009-11-11 08:30,11,5.199,5.2,5.199,5.2,6
20100601|2009-11-11 09:30,11,5.15,5.15,5.15,5.15,1
20100601|2009-11-11 10:00,11,5.162,5.171,5.162,5.171,8
20100601|2009-11-11 10:30,11,5.16,5.16,5.16,5.16,1
20100601|2009-11-11 11:00,11,5.172,5.172,5.172,5.172,1
20100601|2009-11-11 11:30,11,5.165,5.181,5.165,5.181,3
20100601|2009-11-11 12:00,11,5.178,5.178,5.159,5.16,6
20100601|2009-11-11 12:30,11,5.159,5.159,5.148,5.148,10
20100601|2009-11-11 13:00,11,5.15,5.15,5.15,5.15,1
20100601|2009-11-11 14:00,11,5.175,5.175,5.175,5.175,1
20100601|2009-11-11 19:30,12,5.174,5.174,5.172,5.172,2
20100601|2009-11-11 20:00,12,5.155,5.155,5.155,5.155,1
20100601|2009-11-11 20:30,12,5.155,5.155,5.155,5.155,2
20100601|2009-11-11 21:00,12,5.148,5.148,5.148,5.148,2
20100601|2009-11-12 06:00,12,5.1,5.1,5.1,5.1,1
20100601|2009-11-12 06:30,12,5.1,5.11,5.089,5.11,37
20100601|2009-11-12 07:30,12,5.097,5.097,5.094,5.094,5
20100601|2009-11-12 08:00,12,5.077,5.1,5.077,5.1,9
20100601|2009-11-12 08:30,12,5.1,5.1,5.1,5.1,2
20100601|2009-11-12 09:00,12,5.072,5.074,5.04,5.05,16
20100601|2009-11-12 09:30,12,5.049,5.085,5.049,5.085,9
20100601|2009-11-12 10:00,12,5.057,5.074,5.057,5.074,3
20100601|2009-11-12 10:30,12,5.094,5.094,5.094,5.094,15
20100601|2009-11-12 11:00,12,5.107,5.121,5.107,5.121,5
20100601|2009-11-12 11:30,12,5.101,5.102,5.101,5.102,2
20100601|2009-11-12 12:00,12,5.085,5.092,5.085,5.092,2
20100601|2009-11-12 12:30,12,5.105,5.105,5.105,5.105,2
20100601|2009-11-12 13:00,12,5.05,5.05,5.05,5.05,1
20100601|2009-11-12 15:30,12,5.058,5.058,5.058,5.058,1
20100601|2009-11-12 19:30,13,5.044,5.044,5.044,5.044,1
20100601|2009-11-12 20:00,13,5.044,5.044,5.044,5.044,1
20100601|2009-11-13 06:00,13,5.044,5.044,5.044,5.044,1
20100601|2009-11-13 07:00,13,5.033,5.037,5.029,5.029,18
20100601|2009-11-13 07:30,13,5.02,5.02,4.97,4.99,44
20100601|2009-11-13 08:00,13,5.03,5.035,5.03,5.035,2
20100601|2009-11-13 08:30,13,5.062,5.065,5.048,5.053,7
20100601|2009-11-13 09:00,13,5.053,5.09,5.051,5.09,19
20100601|2009-11-13 09:30,13,5.035,5.085,5.035,5.085,6
20100601|2009-11-13 10:30,13,5.058,5.058,5.039,5.039,3
20100601|2009-11-13 11:00,13,5.045,5.045,5.045,5.045,1
20100601|2009-11-13 11:30,13,5.033,5.033,5.012,5.012,22
20100601|2009-11-13 12:30,13,5.041,5.06,5.03,5.06,4
20100601|2009-11-13 13:00,13,5.055,5.088,5.055,5.084,7
20100601|2009-11-13 13:30,13,5.066,5.066,5.066,5.066,1
20100601|2009-11-13 14:00,13,5.078,5.078,5.078,5.078,1
20100601|2009-11-13 14:30,13,5.08,5.08,5.08,5.08,1
20100601|2009-11-16 07:00,16,5.09,5.09,5.09,5.09,2
20100601|2009-11-16 08:00,16,5.06,5.06,5.06,5.06,1
20100601|2009-11-16 09:00,16,5.17,5.217,5.17,5.217,12
20100601|2009-11-16 10:00,16,5.23,5.23,5.23,5.23,12
20100601|2009-11-16 10:30,16,5.231,5.255,5.225,5.255,13
20100601|2009-11-16 11:00,16,5.25,5.25,5.219,5.219,3
20100601|2009-11-16 11:30,16,5.229,5.234,5.228,5.23,18
20100601|2009-11-16 12:00,16,5.244,5.244,5.244,5.244,1
20100601|2009-11-16 12:30,16,5.227,5.227,5.219,5.219,9
20100601|2009-11-16 13:00,16,5.253,5.255,5.248,5.248,22
20100601|2009-11-16 14:00,16,5.249,5.249,5.249,5.249,2
20100601|2009-11-17 07:00,17,5.277,5.281,5.277,5.281,10
20100601|2009-11-17 07:30,17,5.291,5.301,5.291,5.299,7
20100601|2009-11-17 08:00,17,5.27,5.27,5.237,5.244,29
20100601|2009-11-17 08:30,17,5.248,5.248,5.2,5.201,43
20100601|2009-11-17 09:00,17,5.2,5.237,5.2,5.237,20
20100601|2009-11-17 09:30,17,5.209,5.243,5.208,5.243,8
20100601|2009-11-17 10:00,17,5.24,5.24,5.24,5.24,2
20100601|2009-11-17 11:00,17,5.198,5.21,5.198,5.21,9
20100601|2009-11-17 11:30,17,5.199,5.199,5.199,5.199,1
20100601|2009-11-17 12:00,17,5.176,5.176,5.155,5.155,2
20100601|2009-11-17 12:30,17,5.157,5.157,5.157,5.157,1
20100601|2009-11-17 13:00,17,5.155,5.155,5.155,5.155,1
20100601|2009-11-17 13:30,17,5.183,5.183,5.183,5.183,3
20100601|2009-11-17 14:30,17,5.183,5.183,5.183,5.183,1
20100601|2009-11-18 07:00,18,5.12,5.12,5.12,5.12,1
20100601|2009-11-18 07:30,18,5.131,5.134,5.125,5.134,9
20100601|2009-11-18 08:00,18,5.135,5.135,5.063,5.063,37
20100601|2009-11-18 08:30,18,5.081,5.09,5.081,5.082,5
20100601|2009-11-18 09:00,18,5.08,5.08,5.08,5.08,2
20100601|2009-11-18 10:00,18,5.066,5.066,5.029,5.029,5
20100601|2009-11-18 10:30,18,5.03,5.032,5.019,5.029,9
20100601|2009-11-18 11:00,18,4.999,4.999,4.98,4.99,19
20100601|2009-11-18 11:30,18,4.99,5.008,4.99,5,12
20100601|2009-11-18 12:00,18,4.995,5.003,4.981,4.981,3
20100601|2009-11-18 12:30,18,4.995,4.995,4.966,4.966,12
20100601|2009-11-18 13:00,18,4.978,5.001,4.978,4.995,61
20100601|2009-11-18 13:30,18,4.995,4.995,4.995,4.995,9
20100601|2009-11-18 14:00,18,5.003,5.003,5.003,5.003,1
20100601|2009-11-18 18:30,19,5.01,5.01,5.01,5.01,1
20100601|2009-11-19 04:30,19,4.975,4.975,4.97,4.97,7
20100601|2009-11-19 05:00,19,4.97,4.97,4.96,4.96,5
20100601|2009-11-19 07:30,19,4.96,4.96,4.937,4.937,3
20100601|2009-11-19 08:00,19,4.92,4.964,4.92,4.964,4
20100601|2009-11-19 08:30,19,4.986,4.986,4.975,4.975,2
20100601|2009-11-19 09:30,19,4.955,4.971,4.955,4.966,7
20100601|2009-11-19 10:00,19,4.977,5.043,4.977,5.043,4
20100601|2009-11-19 10:30,19,5.027,5.04,5.025,5.04,7
20100601|2009-11-19 11:00,19,5.051,5.071,5.051,5.07,19
20100601|2009-11-19 11:30,19,5.036,5.036,5.036,5.036,1
20100601|2009-11-19 12:00,19,5.023,5.023,5.018,5.018,9
20100601|2009-11-19 12:30,19,4.985,4.985,4.985,4.985,1
20100601|2009-11-19 13:00,19,5.023,5.038,5.022,5.03,8
20100601|2009-11-19 14:00,19,5.063,5.063,5.063,5.063,1
20100601|2009-11-19 14:30,19,5.063,5.063,5.058,5.058,2
20100601|2009-11-19 21:30,20,5.056,5.056,5.055,5.055,2
20100601|2009-11-20 06:30,20,4.99,4.99,4.99,4.99,3
20100601|2009-11-20 08:00,20,4.947,4.949,4.914,4.94,77
20100601|2009-11-20 08:30,20,4.947,4.954,4.947,4.954,4
20100601|2009-11-20 09:00,20,4.999,5,4.999,5,3
20100601|2009-11-20 09:30,20,5.014,5.014,5.014,5.014,2
20100601|2009-11-20 10:00,20,5.011,5.04,5.005,5.04,11
20100601|2009-11-20 11:30,20,5.048,5.048,5.038,5.038,6
20100601|2009-11-20 12:00,20,5.035,5.062,5.035,5.062,9
20100601|2009-11-20 12:30,20,5.06,5.06,5.044,5.057,15
20100601|2009-11-20 13:00,20,5.068,5.094,5.068,5.094,10
20100601|2009-11-20 13:30,20,5.092,5.098,5.092,5.098,4
20100601|2009-11-23 06:30,23,5.143,5.143,5.143,5.143,2
20100601|2009-11-23 08:00,23,5.151,5.151,5.151,5.151,2
20100601|2009-11-23 08:30,23,5.17,5.2,5.17,5.2,57
20100601|2009-11-23 09:00,23,5.215,5.216,5.196,5.196,8
20100601|2009-11-23 09:30,23,5.216,5.216,5.205,5.205,45
20100601|2009-11-23 10:00,23,5.167,5.172,5.161,5.172,28
20100601|2009-11-23 10:30,23,5.18,5.18,5.129,5.129,26
20100601|2009-11-23 11:00,23,5.142,5.161,5.139,5.157,37
20100601|2009-11-23 11:30,23,5.157,5.157,5.139,5.15,18
20100601|2009-11-23 12:30,23,5.14,5.14,5.095,5.097,8
20100601|2009-11-23 13:00,23,5.113,5.122,5.113,5.122,2
20100601|2009-11-23 20:30,24,5.136,5.136,5.136,5.136,3
20100601|2009-11-24 04:00,24,5.1,5.1,5.1,5.1,1
20100601|2009-11-24 07:30,24,5.07,5.07,5.053,5.053,8
20100601|2009-11-24 08:00,24,5.095,5.095,5.03,5.03,8
20100601|2009-11-24 08:30,24,5.022,5.04,5.022,5.04,4
20100601|2009-11-24 10:00,24,5.04,5.046,5.04,5.046,110
20100601|2009-11-24 10:30,24,5.067,5.067,5.067,5.067,7
20100601|2009-11-24 11:00,24,5.09,5.09,5.054,5.054,4
20100601|2009-11-24 11:30,24,5.05,5.093,5.05,5.093,7
20100601|2009-11-24 12:00,24,5.096,5.107,5.089,5.089,15
20100601|2009-11-24 12:30,24,5.16,5.185,5.151,5.175,23
20100601|2009-11-24 13:00,24,5.117,5.128,5.117,5.119,4
20100601|2009-11-24 23:00,25,5.071,5.071,5.071,5.071,2
20100601|2009-11-25 01:00,25,5.08,5.08,5.08,5.08,4
20100601|2009-11-25 07:00,25,5.13,5.138,5.13,5.138,4
20100601|2009-11-25 07:30,25,5.155,5.18,5.155,5.18,13
20100601|2009-11-25 08:00,25,5.16,5.181,5.149,5.181,7
20100601|2009-11-25 08:30,25,5.207,5.225,5.207,5.225,10
20100601|2009-11-25 09:00,25,5.26,5.26,5.235,5.243,38
20100601|2009-11-25 09:30,25,5.217,5.23,5.214,5.23,10
20100601|2009-11-25 10:00,25,5.265,5.3,5.265,5.3,13
20100601|2009-11-25 10:30,25,5.296,5.32,5.296,5.3,16
20100601|2009-11-25 11:00,25,5.31,5.331,5.291,5.304,24
20100601|2009-11-25 11:30,25,5.38,5.38,5.326,5.326,16
20100601|2009-11-25 12:00,25,5.343,5.346,5.34,5.346,16
20100601|2009-11-25 12:30,25,5.367,5.404,5.367,5.404,4
20100601|2009-11-25 13:00,25,5.383,5.418,5.383,5.418,14
20100601|2009-11-25 13:30,25,5.418,5.418,5.411,5.412,10
20100601|2009-11-25 14:00,25,5.409,5.409,5.409,5.409,1
20100601|2009-11-25 15:00,25,5.378,5.378,5.378,5.378,4
20100601|2009-11-25 19:00,27,5.415,5.415,5.415,5.415,1
20100601|2009-11-26 08:30,27,5.408,5.408,5.408,5.408,2
20100601|2009-11-27 05:30,27,5.442,5.442,5.442,5.442,11
20100601|2009-11-27 07:00,27,5.425,5.426,5.425,5.426,2
20100601|2009-11-27 07:30,27,5.373,5.373,5.365,5.368,24
20100601|2009-11-27 08:00,27,5.221,5.221,5.098,5.155,8
20100601|2009-11-27 08:30,27,5.184,5.2,5.173,5.2,4
20100601|2009-11-27 09:00,27,5.225,5.225,5.224,5.224,2
20100601|2009-11-27 09:30,27,5.212,5.212,5.199,5.199,4
20100601|2009-11-27 10:00,27,5.265,5.365,5.265,5.365,34
20100601|2009-11-27 10:30,27,5.346,5.422,5.346,5.397,122
20100601|2009-11-27 11:00,27,5.41,5.41,5.41,5.41,1
20100601|2009-11-27 11:30,27,5.43,5.475,5.43,5.475,5
20100601|2009-11-27 12:00,27,5.42,5.42,5.42,5.42,1
20100601|2009-11-29 19:00,30,5.424,5.424,5.424,5.424,8
20100601|2009-11-29 19:30,30,5.424,5.424,5.424,5.424,6
20100601|2009-11-30 07:00,30,5.275,5.28,5.275,5.275,16
20100601|2009-11-30 07:30,30,5.276,5.276,5.245,5.245,7
20100601|2009-11-30 08:00,30,5.207,5.238,5.201,5.201,76
20100601|2009-11-30 08:30,30,5.225,5.271,5.225,5.27,54
20100601|2009-11-30 09:00,30,5.244,5.248,5.204,5.241,26
20100601|2009-11-30 09:30,30,5.244,5.244,5.205,5.217,9
20100601|2009-11-30 10:00,30,5.203,5.232,5.184,5.188,11
20100601|2009-11-30 10:30,30,5.185,5.217,5.185,5.205,10
20100601|2009-11-30 11:00,30,5.2,5.2,5.18,5.194,5
20100601|2009-11-30 11:30,30,5.192,5.193,5.163,5.163,16
20100601|2009-11-30 12:00,30,5.174,5.182,5.174,5.176,4
20100601|2009-11-30 12:30,30,5.181,5.204,5.162,5.204,31
20100601|2009-11-30 13:00,30,5.204,5.204,5.17,5.17,40
20100601|2009-11-30 13:30,30,5.181,5.182,5.181,5.182,3
20100601|2009-11-30 15:00,30,5.178,5.178,5.178,5.178,1
20100601|2009-11-30 15:30,30,5.179,5.179,5.179,5.179,1
20100601|2009-11-30 22:30,1,5.148,5.148,5.145,5.145,2
20100601|2009-12-01 06:00,1,5.11,5.11,5.11,5.11,1
20100601|2009-12-01 07:00,1,5.11,5.113,5.097,5.097,17
20100601|2009-12-01 07:30,1,5.109,5.109,5.08,5.08,6
20100601|2009-12-01 08:00,1,5.13,5.131,5.035,5.044,17
20100601|2009-12-01 08:30,1,5.06,5.06,5.043,5.043,8
20100601|2009-12-01 09:00,1,5.048,5.048,5.048,5.048,1
20100601|2009-12-01 09:30,1,5.067,5.086,5.067,5.086,7
20100601|2009-12-01 10:00,1,5.056,5.085,5.056,5.085,7
20100601|2009-12-01 10:30,1,5.094,5.135,5.094,5.135,6
20100601|2009-12-01 11:00,1,5.161,5.161,5.113,5.124,28
20100601|2009-12-01 11:30,1,5.132,5.145,5.132,5.145,54
20100601|2009-12-01 12:00,1,5.174,5.195,5.174,5.195,29
20100601|2009-12-01 12:30,1,5.184,5.186,5.115,5.12,46
20100601|2009-12-01 13:00,1,5.091,5.109,5.081,5.081,4
20100601|2009-12-01 14:00,1,5.065,5.08,5.065,5.08,9
20100601|2009-12-01 14:30,1,5.076,5.076,5.075,5.075,10
20100601|2009-12-01 15:00,1,5.06,5.06,5.048,5.048,2
20100601|2009-12-01 19:30,2,5.03,5.03,5.03,5.03,1
20100601|2009-12-02 07:30,2,5.06,5.1,5.05,5.055,33
20100601|2009-12-02 08:00,2,5.04,5.046,5.02,5.02,30
20100601|2009-12-02 08:30,2,5.016,5.016,5.001,5.001,21
20100601|2009-12-02 09:00,2,5.011,5.011,5,5,8
20100601|2009-12-02 09:30,2,5.005,5.02,4.965,4.965,9
20100601|2009-12-02 10:00,2,4.943,4.956,4.931,4.931,29
20100601|2009-12-02 10:30,2,4.944,4.944,4.918,4.918,4
20100601|2009-12-02 11:00,2,4.912,4.922,4.877,4.877,13
20100601|2009-12-02 11:30,2,4.878,4.88,4.87,4.87,12
20100601|2009-12-02 12:00,2,4.867,4.867,4.867,4.867,3
20100601|2009-12-02 12:30,2,4.88,4.89,4.88,4.89,10
20100601|2009-12-02 13:00,2,4.896,4.925,4.875,4.875,63
20100601|2009-12-02 13:30,2,4.876,4.88,4.875,4.88,7
20100601|2009-12-02 19:30,3,4.879,4.879,4.879,4.879,3
20100601|2009-12-03 06:30,3,4.907,4.907,4.907,4.907,1
20100601|2009-12-03 07:30,3,4.915,4.915,4.86,4.86,68
20100601|2009-12-03 08:00,3,4.856,4.86,4.808,4.808,28
20100601|2009-12-03 08:30,3,4.82,4.848,4.819,4.834,20
20100601|2009-12-03 09:00,3,4.841,4.841,4.813,4.813,12
20100601|2009-12-03 09:30,3,4.8,4.869,4.785,4.869,82
20100601|2009-12-03 10:00,3,4.879,4.891,4.83,4.835,46
20100601|2009-12-03 10:30,3,4.854,4.854,4.79,4.79,21
20100601|2009-12-03 11:00,3,4.795,4.809,4.781,4.781,17
20100601|2009-12-03 11:30,3,4.794,4.8,4.762,4.762,7
20100601|2009-12-03 12:00,3,4.788,4.79,4.772,4.773,10
20100601|2009-12-03 12:30,3,4.776,4.79,4.745,4.78,20
20100601|2009-12-03 13:00,3,4.778,4.785,4.77,4.78,33
20100601|2009-12-03 13:30,3,4.785,4.79,4.777,4.785,30
20100601|2009-12-03 15:00,3,4.783,4.783,4.783,4.783,7
20100601|2009-12-03 19:00,4,4.779,4.779,4.779,4.779,2
20100601|2009-12-03 22:30,4,4.788,4.788,4.788,4.788,1
20100601|2009-12-04 06:30,4,4.871,4.89,4.871,4.89,5
20100601|2009-12-04 07:00,4,4.87,4.89,4.87,4.881,34
20100601|2009-12-04 07:30,4,4.882,4.882,4.843,4.849,6
20100601|2009-12-04 08:00,4,4.859,4.924,4.859,4.924,25
20100601|2009-12-04 08:30,4,4.868,4.868,4.868,4.868,1
20100601|2009-12-04 09:00,4,4.89,4.89,4.859,4.859,10
20100601|2009-12-04 09:30,4,4.849,4.865,4.837,4.864,21
20100601|2009-12-04 10:00,4,4.875,4.905,4.872,4.905,147
20100601|2009-12-04 10:30,4,4.9,4.904,4.877,4.877,60
20100601|2009-12-04 11:00,4,4.908,4.908,4.905,4.905,7
20100601|2009-12-04 11:30,4,4.911,4.919,4.907,4.917,63
20100601|2009-12-04 12:00,4,4.916,4.95,4.909,4.909,25
20100601|2009-12-04 12:30,4,4.903,4.903,4.885,4.889,48
20100601|2009-12-04 13:00,4,4.908,4.911,4.881,4.89,28
20100601|2009-12-04 13:30,4,4.885,4.885,4.885,4.885,1
20100601|2009-12-06 19:30,7,4.959,4.961,4.959,4.961,10
20100601|2009-12-07 06:00,7,5.026,5.056,5.026,5.056,16
20100601|2009-12-07 06:30,7,5.037,5.037,5.037,5.037,1
20100601|2009-12-07 07:00,7,5.035,5.035,5.035,5.035,2
20100601|2009-12-07 07:30,7,5.045,5.081,5.043,5.081,6
20100601|2009-12-07 08:00,7,5.094,5.134,5.093,5.128,24
20100601|2009-12-07 08:30,7,5.135,5.135,5.135,5.135,3
20100601|2009-12-07 09:00,7,5.16,5.16,5.142,5.142,20
20100601|2009-12-07 09:30,7,5.177,5.185,5.12,5.12,33
20100601|2009-12-07 10:00,7,5.19,5.19,5.181,5.181,3
20100601|2009-12-07 10:30,7,5.191,5.197,5.181,5.197,10
20100601|2009-12-07 11:00,7,5.216,5.235,5.198,5.235,169
20100601|2009-12-07 11:30,7,5.23,5.255,5.225,5.246,96
20100601|2009-12-07 12:00,7,5.241,5.259,5.241,5.259,20
20100601|2009-12-07 13:00,7,5.214,5.255,5.207,5.255,11
20100601|2009-12-07 13:30,7,5.255,5.255,5.24,5.252,8
20100601|2009-12-07 14:00,7,5.253,5.254,5.253,5.254,3
20100601|2009-12-07 14:30,7,5.225,5.228,5.225,5.227,3
20100601|2009-12-07 15:00,7,5.243,5.243,5.243,5.243,1
20100601|2009-12-07 19:00,8,5.272,5.273,5.272,5.273,4
20100601|2009-12-08 05:00,8,5.246,5.246,5.246,5.246,17
20100601|2009-12-08 05:30,8,5.246,5.246,5.246,5.246,3
20100601|2009-12-08 06:30,8,5.315,5.315,5.315,5.315,1
20100601|2009-12-08 07:00,8,5.35,5.35,5.35,5.35,1
20100601|2009-12-08 07:30,8,5.314,5.314,5.314,5.314,1
20100601|2009-12-08 08:00,8,5.289,5.311,5.289,5.297,9
20100601|2009-12-08 08:30,8,5.275,5.275,5.275,5.275,3
20100601|2009-12-08 09:00,8,5.292,5.302,5.292,5.299,5
20100601|2009-12-08 09:30,8,5.341,5.376,5.341,5.364,34
20100601|2009-12-08 10:00,8,5.379,5.379,5.324,5.324,15
20100601|2009-12-08 10:30,8,5.331,5.361,5.331,5.361,6
20100601|2009-12-08 11:00,8,5.345,5.371,5.345,5.371,25
20100601|2009-12-08 11:30,8,5.331,5.331,5.285,5.295,23
20100601|2009-12-08 12:00,8,5.295,5.311,5.28,5.295,22
20100601|2009-12-08 12:30,8,5.295,5.335,5.295,5.335,14
20100601|2009-12-08 13:00,8,5.345,5.345,5.324,5.342,18
20100601|2009-12-08 13:30,8,5.338,5.338,5.331,5.331,19
20100601|2009-12-08 14:00,8,5.313,5.318,5.313,5.318,10
20100601|2009-12-08 14:30,8,5.313,5.313,5.308,5.308,10
20100601|2009-12-08 15:30,8,5.303,5.303,5.303,5.303,5
20100601|2009-12-09 07:30,9,5.384,5.384,5.355,5.358,3
20100601|2009-12-09 08:00,9,5.327,5.327,5.261,5.275,9
20100601|2009-12-09 08:30,9,5.25,5.285,5.25,5.285,15
20100601|2009-12-09 09:00,9,5.285,5.29,5.285,5.29,9
20100601|2009-12-09 09:30,9,5.295,5.295,5.261,5.269,5
20100601|2009-12-09 10:00,9,5.245,5.245,5.225,5.234,69
20100601|2009-12-09 10:30,9,5.244,5.244,5.241,5.241,4
20100601|2009-12-09 11:00,9,5.214,5.217,5.179,5.179,7
20100601|2009-12-09 11:30,9,5.18,5.198,5.179,5.198,11
20100601|2009-12-09 12:00,9,5.216,5.216,5.216,5.216,1
20100601|2009-12-09 12:30,9,5.176,5.185,5.172,5.172,7
20100601|2009-12-09 13:00,9,5.179,5.18,5.159,5.159,4
20100601|2009-12-09 13:30,9,5.161,5.166,5.161,5.162,18
20100601|2009-12-09 14:00,9,5.164,5.164,5.161,5.163,10
20100601|2009-12-09 19:00,10,5.2,5.2,5.2,5.2,1
20100601|2009-12-10 07:30,10,5.164,5.164,5.153,5.153,2
20100601|2009-12-10 08:00,10,5.193,5.215,5.162,5.162,8
20100601|2009-12-10 08:30,10,5.17,5.2,5.167,5.178,103
20100601|2009-12-10 09:30,10,5.2,5.523,5.2,5.454,262
20100601|2009-12-10 10:00,10,5.445,5.454,5.44,5.454,170
20100601|2009-12-10 10:30,10,5.446,5.459,5.431,5.431,8
20100601|2009-12-10 11:00,10,5.453,5.456,5.423,5.423,108
20100601|2009-12-10 11:30,10,5.422,5.455,5.422,5.452,17
20100601|2009-12-10 12:00,10,5.482,5.483,5.482,5.483,4
20100601|2009-12-10 12:30,10,5.487,5.52,5.487,5.513,36
20100601|2009-12-10 13:00,10,5.52,5.52,5.472,5.509,26
20100601|2009-12-10 13:30,10,5.514,5.514,5.508,5.508,19
20100601|2009-12-10 14:00,10,5.491,5.496,5.491,5.496,3
20100601|2009-12-10 14:30,10,5.492,5.495,5.492,5.495,3
20100601|2009-12-11 07:30,11,5.445,5.454,5.445,5.454,32
20100601|2009-12-11 08:00,11,5.462,5.463,5.45,5.45,4
20100601|2009-12-11 08:30,11,5.493,5.525,5.485,5.525,57
20100601|2009-12-11 09:00,11,5.524,5.569,5.524,5.532,28
20100601|2009-12-11 09:30,11,5.514,5.514,5.468,5.47,12
20100601|2009-12-11 10:00,11,5.471,5.492,5.47,5.487,21
20100601|2009-12-11 10:30,11,5.508,5.52,5.475,5.476,12
20100601|2009-12-11 11:00,11,5.475,5.475,5.472,5.472,2
20100601|2009-12-11 11:30,11,5.468,5.475,5.465,5.465,9
20100601|2009-12-11 12:00,11,5.432,5.432,5.422,5.423,3
20100601|2009-12-11 12:30,11,5.437,5.441,5.431,5.44,5
20100601|2009-12-11 13:00,11,5.406,5.421,5.395,5.41,48
20100601|2009-12-11 13:30,11,5.377,5.377,5.37,5.37,15
20100601|2009-12-11 14:00,11,5.356,5.367,5.356,5.367,2
20100601|2009-12-13 20:00,14,5.507,5.52,5.507,5.52,14
20100601|2009-12-14 06:30,14,5.521,5.521,5.521,5.521,1
20100601|2009-12-14 07:00,14,5.527,5.527,5.527,5.527,1
20100601|2009-12-14 07:30,14,5.511,5.566,5.511,5.566,4
20100601|2009-12-14 08:00,14,5.595,5.6,5.565,5.565,15
20100601|2009-12-14 08:30,14,5.548,5.58,5.548,5.568,22
20100601|2009-12-14 09:00,14,5.567,5.567,5.526,5.548,9
20100601|2009-12-14 09:30,14,5.553,5.564,5.553,5.564,14
20100601|2009-12-14 10:00,14,5.578,5.578,5.538,5.538,11
20100601|2009-12-14 10:30,14,5.535,5.535,5.456,5.513,37
20100601|2009-12-14 11:00,14,5.521,5.521,5.447,5.45,15
20100601|2009-12-14 11:30,14,5.45,5.465,5.445,5.445,45
20100601|2009-12-14 12:00,14,5.448,5.467,5.433,5.459,14
20100601|2009-12-14 12:30,14,5.475,5.51,5.475,5.51,16
20100601|2009-12-14 13:00,14,5.509,5.554,5.502,5.553,12
20100601|2009-12-14 13:30,14,5.55,5.552,5.55,5.552,2
20100601|2009-12-14 14:00,14,5.559,5.559,5.549,5.549,2
20100601|2009-12-14 15:30,14,5.575,5.575,5.575,5.575,1
20100601|2009-12-14 20:30,15,5.59,5.59,5.59,5.59,14
20100601|2009-12-14 22:30,15,5.54,5.54,5.54,5.54,1
20100601|2009-12-15 06:30,15,5.6,5.6,5.6,5.6,1
20100601|2009-12-15 07:00,15,5.607,5.638,5.607,5.637,45
20100601|2009-12-15 07:30,15,5.63,5.654,5.63,5.638,6
20100601|2009-12-15 08:00,15,5.637,5.637,5.614,5.615,10
20100601|2009-12-15 08:30,15,5.595,5.642,5.578,5.64,11
20100601|2009-12-15 09:00,15,5.63,5.633,5.62,5.62,93
20100601|2009-12-15 09:30,15,5.618,5.62,5.605,5.605,19
20100601|2009-12-15 10:00,15,5.605,5.628,5.603,5.623,30
20100601|2009-12-15 10:30,15,5.624,5.647,5.624,5.647,37
20100601|2009-12-15 11:00,15,5.652,5.652,5.623,5.637,16
20100601|2009-12-15 12:00,15,5.649,5.649,5.629,5.635,38
20100601|2009-12-15 12:30,15,5.641,5.66,5.639,5.659,111
20100601|2009-12-15 13:00,15,5.66,5.682,5.66,5.674,17
20100601|2009-12-15 13:30,15,5.685,5.685,5.677,5.677,1
20100601|2009-12-15 20:00,16,5.678,5.693,5.678,5.693,33
20100601|2009-12-15 23:30,16,5.693,5.693,5.693,5.693,1
20100601|2009-12-16 04:00,16,5.703,5.703,5.703,5.703,2
20100601|2009-12-16 06:30,16,5.65,5.65,5.65,5.65,15
20100601|2009-12-16 07:30,16,5.63,5.651,5.621,5.623,8
20100601|2009-12-16 08:00,16,5.62,5.628,5.592,5.619,11
20100601|2009-12-16 08:30,16,5.667,5.69,5.667,5.67,70
20100601|2009-12-16 09:00,16,5.629,5.629,5.628,5.628,2
20100601|2009-12-16 09:30,16,5.622,5.622,5.622,5.622,1
20100601|2009-12-16 10:00,16,5.619,5.619,5.59,5.605,158
20100601|2009-12-16 10:30,16,5.607,5.607,5.565,5.578,101
20100601|2009-12-16 11:00,16,5.592,5.592,5.566,5.592,10
20100601|2009-12-16 11:30,16,5.596,5.655,5.596,5.654,12
20100601|2009-12-16 12:00,16,5.654,5.663,5.613,5.639,42
20100601|2009-12-16 12:30,16,5.607,5.608,5.604,5.604,5
20100601|2009-12-16 13:00,16,5.604,5.609,5.604,5.609,2
20100601|2009-12-16 13:30,16,5.59,5.59,5.59,5.59,1
20100601|2009-12-16 14:00,16,5.588,5.599,5.588,5.599,9
20100601|2009-12-16 14:30,16,5.599,5.599,5.599,5.599,2
20100601|2009-12-16 15:00,16,5.595,5.595,5.595,5.595,1
20100601|2009-12-16 15:30,16,5.604,5.606,5.604,5.606,3
20100601|2009-12-16 21:00,17,5.61,5.61,5.61,5.61,4
20100601|2009-12-17 01:30,17,5.618,5.618,5.618,5.618,1
20100601|2009-12-17 03:00,17,5.618,5.618,5.618,5.618,1
20100601|2009-12-17 04:00,17,5.627,5.639,5.622,5.622,36
20100601|2009-12-17 05:00,17,5.629,5.629,5.629,5.629,1
20100601|2009-12-17 06:30,17,5.674,5.674,5.674,5.674,24
20100601|2009-12-17 07:30,17,5.695,5.7,5.67,5.67,43
20100601|2009-12-17 08:00,17,5.654,5.666,5.637,5.648,33
20100601|2009-12-17 08:30,17,5.657,5.696,5.657,5.687,12
20100601|2009-12-17 09:00,17,5.685,5.712,5.683,5.708,70
20100601|2009-12-17 09:30,17,5.935,5.94,5.867,5.867,107
20100601|2009-12-17 10:00,17,5.872,5.872,5.855,5.855,24
20100601|2009-12-17 10:30,17,5.87,5.874,5.859,5.859,10
20100601|2009-12-17 11:00,17,5.814,5.831,5.814,5.831,3
20100601|2009-12-17 11:30,17,5.853,5.862,5.853,5.862,22
20100601|2009-12-17 12:00,17,5.873,5.873,5.873,5.873,1
20100601|2009-12-17 12:30,17,5.85,5.85,5.835,5.844,7
20100601|2009-12-17 13:00,17,5.835,5.836,5.834,5.834,10
20100601|2009-12-17 13:30,17,5.824,5.836,5.823,5.836,16
20100601|2009-12-17 14:00,17,5.84,5.84,5.825,5.825,4
20100601|2009-12-17 21:30,18,5.874,5.876,5.874,5.876,6
20100601|2009-12-17 23:30,18,5.876,5.876,5.876,5.876,1
20100601|2009-12-18 02:30,18,5.887,5.915,5.887,5.915,12
20100601|2009-12-18 08:00,18,5.885,5.92,5.885,5.914,12
20100601|2009-12-18 08:30,18,5.906,5.921,5.895,5.915,27
20100601|2009-12-18 09:00,18,5.904,5.917,5.887,5.887,10
20100601|2009-12-18 09:30,18,5.891,5.891,5.854,5.869,18
20100601|2009-12-18 10:00,18,5.863,5.863,5.853,5.853,14
20100601|2009-12-18 10:30,18,5.862,5.862,5.85,5.86,10
20100601|2009-12-18 11:00,18,5.838,5.85,5.838,5.85,9
20100601|2009-12-18 11:30,18,5.826,5.826,5.808,5.811,5
20100601|2009-12-18 12:00,18,5.832,5.834,5.832,5.834,3
20100601|2009-12-18 12:30,18,5.859,5.866,5.853,5.866,4
20100601|2009-12-18 13:00,18,5.82,5.826,5.818,5.826,4
20100601|2009-12-18 14:00,18,5.837,5.837,5.837,5.837,1
20100601|2009-12-18 14:30,18,5.854,5.856,5.854,5.856,4
20100601|2009-12-18 15:00,18,5.846,5.846,5.846,5.846,2
20100601|2009-12-18 15:30,18,5.857,5.857,5.857,5.857,1
20100601|2009-12-20 19:30,21,5.881,5.881,5.881,5.881,3
20100601|2009-12-20 20:00,21,5.903,5.906,5.903,5.906,21
20100601|2009-12-21 08:00,21,5.83,5.83,5.735,5.735,23
20100601|2009-12-21 08:30,21,5.776,5.776,5.73,5.743,15
20100601|2009-12-21 09:00,21,5.75,5.75,5.725,5.725,5
20100601|2009-12-21 09:30,21,5.72,5.72,5.72,5.72,20
20100601|2009-12-21 10:00,21,5.739,5.739,5.739,5.739,2
20100601|2009-12-21 10:30,21,5.75,5.75,5.747,5.747,2
20100601|2009-12-21 11:00,21,5.759,5.759,5.723,5.723,33
20100601|2009-12-21 11:30,21,5.751,5.755,5.751,5.751,3
20100601|2009-12-21 12:00,21,5.734,5.736,5.716,5.716,16
20100601|2009-12-21 12:30,21,5.735,5.736,5.735,5.736,2
20100601|2009-12-21 13:00,21,5.73,5.754,5.73,5.754,23
20100601|2009-12-21 15:30,21,5.735,5.735,5.733,5.733,64
20100601|2009-12-21 19:30,22,5.791,5.791,5.791,5.791,8
20100601|2009-12-21 20:00,22,5.809,5.811,5.809,5.811,5
20100601|2009-12-22 06:00,22,5.8,5.8,5.8,5.8,7
20100601|2009-12-22 06:30,22,5.79,5.79,5.79,5.79,20
20100601|2009-12-22 07:00,22,5.77,5.77,5.754,5.755,22
20100601|2009-12-22 07:30,22,5.656,5.656,5.656,5.656,1
20100601|2009-12-22 08:00,22,5.692,5.692,5.605,5.605,3
20100601|2009-12-22 08:30,22,5.65,5.661,5.65,5.661,4
20100601|2009-12-22 09:00,22,5.677,5.677,5.677,5.677,1
20100601|2009-12-22 09:30,22,5.688,5.688,5.688,5.688,1
20100601|2009-12-22 10:00,22,5.676,5.691,5.673,5.691,4
20100601|2009-12-22 11:00,22,5.714,5.714,5.713,5.713,2
20100601|2009-12-22 11:30,22,5.724,5.728,5.719,5.728,13
20100601|2009-12-22 12:00,22,5.751,5.751,5.751,5.751,1
20100601|2009-12-22 12:30,22,5.805,5.805,5.791,5.791,2
20100601|2009-12-22 13:00,22,5.77,5.77,5.77,5.77,5
20100601|2009-12-22 13:30,22,5.768,5.781,5.768,5.781,6
20100601|2009-12-22 14:00,22,5.782,5.782,5.781,5.781,4
20100601|2009-12-22 20:00,23,5.793,5.795,5.793,5.795,17
20100601|2009-12-23 06:00,23,5.74,5.74,5.74,5.74,2
20100601|2009-12-23 06:30,23,5.74,5.74,5.74,5.74,18
20100601|2009-12-23 07:00,23,5.716,5.716,5.716,5.716,6
20100601|2009-12-23 07:30,23,5.705,5.73,5.7,5.723,10
20100601|2009-12-23 08:00,23,5.734,5.734,5.708,5.708,2
20100601|2009-12-23 08:30,23,5.715,5.748,5.715,5.748,4
20100601|2009-12-23 09:00,23,5.77,5.77,5.77,5.77,1
20100601|2009-12-23 09:30,23,5.807,5.811,5.807,5.811,2
20100601|2009-12-23 10:00,23,5.821,5.826,5.812,5.826,3
20100601|2009-12-23 10:30,23,5.88,5.88,5.86,5.863,106
20100601|2009-12-23 11:00,23,5.858,5.866,5.858,5.866,6
20100601|2009-12-23 11:30,23,5.872,5.873,5.871,5.873,6
20100601|2009-12-23 12:00,23,5.865,5.865,5.865,5.865,1
20100601|2009-12-23 13:00,23,5.879,5.879,5.855,5.855,13
20100601|2009-12-23 13:30,23,5.88,5.88,5.879,5.88,53
20100601|2009-12-23 14:00,23,5.882,5.882,5.882,5.882,1
20100601|2009-12-23 14:30,23,5.88,5.88,5.878,5.878,52
20100601|2009-12-23 15:30,23,5.884,5.884,5.882,5.882,3
20100601|2009-12-23 19:30,24,5.935,5.965,5.935,5.965,29
20100601|2009-12-24 01:30,24,5.945,5.945,5.945,5.945,1
20100601|2009-12-24 06:30,24,5.918,5.918,5.918,5.918,1
20100601|2009-12-24 07:00,24,5.931,5.931,5.917,5.917,11
20100601|2009-12-24 07:30,24,5.905,5.905,5.895,5.895,4
20100601|2009-12-24 08:00,24,5.944,5.944,5.943,5.943,4
20100601|2009-12-24 09:00,24,5.938,5.946,5.928,5.93,145
20100601|2009-12-24 09:30,24,5.93,5.93,5.8,5.8,257
20100601|2009-12-24 10:30,24,5.852,5.852,5.784,5.784,2
20100601|2009-12-24 11:00,24,5.795,5.795,5.758,5.78,5
20100601|2009-12-24 12:00,24,5.766,5.766,5.755,5.759,2
20100601|2009-12-27 20:30,28,5.865,5.89,5.865,5.89,33
20100601|2009-12-28 07:00,28,5.89,5.89,5.89,5.89,1
20100601|2009-12-28 07:30,28,5.906,5.917,5.906,5.917,3
20100601|2009-12-28 08:00,28,5.944,5.985,5.944,5.972,8
20100601|2009-12-28 08:30,28,5.98,5.98,5.947,5.947,39
20100601|2009-12-28 09:00,28,5.94,5.947,5.928,5.93,24
20100601|2009-12-28 09:30,28,5.93,5.94,5.93,5.938,24
20100601|2009-12-28 10:00,28,5.93,5.94,5.925,5.925,66
20100601|2009-12-28 10:30,28,5.948,5.961,5.93,5.936,60
20100601|2009-12-28 11:00,28,5.959,5.959,5.951,5.951,2
20100601|2009-12-28 11:30,28,5.961,5.962,5.952,5.952,13
20100601|2009-12-28 12:00,28,5.955,5.955,5.939,5.939,2
20100601|2009-12-28 12:30,28,5.94,5.957,5.938,5.956,18
20100601|2009-12-28 13:00,28,5.966,5.995,5.962,5.981,9
20100601|2009-12-28 13:30,28,5.974,5.974,5.964,5.965,11
20100601|2009-12-28 14:00,28,5.97,5.97,5.97,5.97,4
20100601|2009-12-28 15:30,28,5.979,5.983,5.979,5.979,12
20100601|2009-12-28 19:00,29,6.005,6.006,6.001,6.006,4
20100601|2009-12-28 19:30,29,6.006,6.006,6.006,6.006,1
20100601|2009-12-29 04:30,29,5.943,5.943,5.943,5.943,3
20100601|2009-12-29 05:30,29,5.949,5.949,5.945,5.945,2
20100601|2009-12-29 06:30,29,6.007,6.007,6.007,6.007,1
20100601|2009-12-29 07:00,29,5.993,5.993,5.993,5.993,1
20100601|2009-12-29 07:30,29,5.978,5.978,5.963,5.963,7
20100601|2009-12-29 08:00,29,5.955,5.96,5.955,5.957,27
20100601|2009-12-29 08:30,29,5.925,5.925,5.925,5.925,0
20100601|2009-12-29 09:00,29,5.941,5.945,5.941,5.945,5
20100601|2009-12-29 09:30,29,5.927,5.927,5.904,5.911,21
20100601|2009-12-29 10:00,29,5.876,5.918,5.876,5.914,12
20100601|2009-12-29 10:30,29,5.907,5.912,5.907,5.909,5
20100601|2009-12-29 11:00,29,5.89,5.89,5.89,5.89,5
20100601|2009-12-29 11:30,29,5.913,5.913,5.902,5.902,10
20100601|2009-12-29 12:00,29,5.9,5.9,5.898,5.898,26
20100601|2009-12-29 13:30,29,5.855,5.855,5.85,5.85,3
20100601|2009-12-29 19:30,30,5.857,5.857,5.857,5.857,1
20100601|2009-12-29 23:00,30,5.874,5.874,5.873,5.873,4
20100601|2009-12-30 04:00,30,5.839,5.839,5.839,5.839,1
20100601|2009-12-30 07:30,30,5.827,5.827,5.807,5.81,8
20100601|2009-12-30 08:00,30,5.851,5.86,5.841,5.845,7
20100601|2009-12-30 08:30,30,5.915,5.93,5.89,5.89,19
20100601|2009-12-30 10:00,30,5.863,5.863,5.86,5.86,6
20100601|2009-12-30 10:30,30,5.83,5.83,5.821,5.825,3
20100601|2009-12-30 11:00,30,5.821,5.821,5.809,5.821,12
20100601|2009-12-30 11:30,30,5.821,5.821,5.818,5.818,46
20100601|2009-12-30 12:00,30,5.816,5.816,5.805,5.805,2
20100601|2009-12-30 13:00,30,5.785,5.785,5.74,5.74,13
20100601|2009-12-30 13:30,30,5.738,5.738,5.732,5.732,12
20100601|2009-12-30 14:00,30,5.718,5.718,5.718,5.718,1
20100601|2009-12-30 15:00,30,5.725,5.725,5.725,5.725,2
20100601|2009-12-30 15:30,30,5.725,5.725,5.725,5.725,4
20100601|2009-12-30 21:30,31,5.727,5.727,5.727,5.727,2
20100601|2009-12-30 22:00,31,5.727,5.727,5.727,5.727,5
20100601|2009-12-30 22:30,31,5.727,5.727,5.727,5.727,18
20100601|2009-12-30 23:00,31,5.727,5.727,5.727,5.727,13
20100601|2009-12-31 08:00,31,5.79,5.86,5.79,5.842,67
20100601|2009-12-31 08:30,31,5.845,5.861,5.839,5.854,85
20100601|2009-12-31 09:00,31,5.849,5.85,5.815,5.815,20
20100601|2009-12-31 09:30,31,5.72,5.72,5.55,5.618,63
20100601|2009-12-31 10:00,31,5.619,5.622,5.567,5.587,59
20100601|2009-12-31 10:30,31,5.583,5.6,5.583,5.594,42
20100601|2009-12-31 11:00,31,5.591,5.591,5.57,5.584,23
20100601|2009-12-31 11:30,31,5.585,5.59,5.572,5.585,23
20100601|2009-12-31 12:00,31,5.583,5.601,5.583,5.597,24
20100601|2009-12-31 12:30,31,5.588,5.595,5.585,5.594,20
20100601|2009-12-31 13:00,31,5.596,5.625,5.596,5.616,37
20100601|2009-12-31 14:00,31,5.616,5.616,5.616,5.616,2
20100601|2009-12-31 15:30,31,5.617,5.62,5.617,5.62,28
20100601|2010-01-03 19:00,4,5.802,5.802,5.802,5.802,1
20100601|2010-01-04 01:30,4,5.838,5.838,5.838,5.838,1
20100601|2010-01-04 02:00,4,5.837,5.837,5.837,5.837,1
20100601|2010-01-04 06:00,4,5.865,5.865,5.865,5.865,10
20100601|2010-01-04 06:30,4,5.838,5.838,5.836,5.836,2
20100601|2010-01-04 07:00,4,5.862,5.862,5.838,5.843,9
20100601|2010-01-04 07:30,4,5.869,5.869,5.869,5.869,3
20100601|2010-01-04 08:00,4,5.881,5.895,5.825,5.84,73
20100601|2010-01-04 08:30,4,5.81,5.824,5.8,5.824,13
20100601|2010-01-04 09:00,4,5.818,5.818,5.798,5.802,8
20100601|2010-01-04 09:30,4,5.807,5.825,5.807,5.825,12
20100601|2010-01-04 10:00,4,5.845,5.845,5.811,5.811,12
20100601|2010-01-04 10:30,4,5.832,5.832,5.832,5.832,1
20100601|2010-01-04 11:00,4,5.828,5.845,5.828,5.845,21
20100601|2010-01-04 11:30,4,5.853,5.868,5.853,5.868,28
20100601|2010-01-04 12:00,4,5.86,5.876,5.854,5.876,31
20100601|2010-01-04 12:30,4,5.88,5.885,5.866,5.87,24
20100601|2010-01-04 13:00,4,5.871,5.897,5.871,5.897,72
20100601|2010-01-04 13:30,4,5.885,5.885,5.873,5.873,11
20100601|2010-01-04 14:00,4,5.873,5.88,5.873,5.88,3
20100601|2010-01-04 14:30,4,5.88,5.88,5.88,5.88,2
20100601|2010-01-04 15:00,4,5.875,5.875,5.875,5.875,5
20100601|2010-01-04 21:00,5,5.802,5.802,5.8,5.8,2
20100601|2010-01-04 22:00,5,5.79,5.79,5.785,5.785,9
20100601|2010-01-04 22:30,5,5.785,5.785,5.785,5.785,74
20100601|2010-01-05 07:30,5,5.845,5.848,5.84,5.84,3
20100601|2010-01-05 08:00,5,5.832,5.856,5.811,5.854,43
20100601|2010-01-05 08:30,5,5.843,5.855,5.826,5.845,18
20100601|2010-01-05 09:00,5,5.843,5.85,5.842,5.85,11
20100601|2010-01-05 09:30,5,5.84,5.84,5.825,5.825,4
20100601|2010-01-05 10:00,5,5.844,5.844,5.802,5.802,13
20100601|2010-01-05 10:30,5,5.79,5.803,5.78,5.803,43
20100601|2010-01-05 11:00,5,5.794,5.794,5.788,5.788,7
20100601|2010-01-05 11:30,5,5.772,5.772,5.72,5.726,13
20100601|2010-01-05 12:00,5,5.731,5.74,5.73,5.74,121
20100601|2010-01-05 12:30,5,5.723,5.728,5.679,5.685,20
20100601|2010-01-05 13:00,5,5.691,5.692,5.663,5.677,22
20100601|2010-01-05 13:30,5,5.677,5.692,5.677,5.69,11
20100601|2010-01-05 15:00,5,5.712,5.712,5.712,5.712,1
20100601|2010-01-05 20:30,6,5.686,5.686,5.676,5.676,38
20100601|2010-01-06 06:30,6,5.741,5.759,5.736,5.759,5
20100601|2010-01-06 07:00,6,5.786,5.786,5.786,5.786,5
20100601|2010-01-06 07:30,6,5.795,5.814,5.78,5.78,22
20100601|2010-01-06 08:00,6,5.807,5.868,5.802,5.824,72
20100601|2010-01-06 08:30,6,5.827,5.84,5.827,5.835,37
20100601|2010-01-06 09:00,6,5.85,5.9,5.85,5.885,124
20100601|2010-01-06 09:30,6,5.877,5.885,5.846,5.872,38
20100601|2010-01-06 10:00,6,5.86,5.9,5.859,5.9,44
20100601|2010-01-06 10:30,6,5.892,5.948,5.892,5.924,45
20100601|2010-01-06 11:00,6,5.907,5.923,5.903,5.903,32
20100601|2010-01-06 11:30,6,5.908,5.926,5.908,5.918,9
20100601|2010-01-06 12:00,6,5.948,5.954,5.947,5.947,3
20100601|2010-01-06 12:30,6,5.928,5.935,5.914,5.932,78
20100601|2010-01-06 13:00,6,5.922,5.93,5.92,5.927,16
20100601|2010-01-06 13:30,6,5.938,5.94,5.93,5.93,5
20100601|2010-01-06 14:00,6,5.923,5.923,5.909,5.917,3
20100601|2010-01-06 14:30,6,5.912,5.912,5.912,5.912,1
20100601|2010-01-06 17:30,7,5.974,5.988,5.974,5.975,3
20100601|2010-01-06 20:30,7,5.989,6,5.984,6,27
20100601|2010-01-06 21:00,7,5.976,5.976,5.976,5.976,1
20100601|2010-01-07 05:30,7,5.917,5.917,5.917,5.917,5
20100601|2010-01-07 06:00,7,5.893,5.893,5.874,5.874,6
20100601|2010-01-07 06:30,7,5.953,5.954,5.953,5.954,5
20100601|2010-01-07 07:00,7,5.954,6.01,5.954,6.01,6
20100601|2010-01-07 07:30,7,5.918,5.926,5.918,5.926,2
20100601|2010-01-07 08:00,7,5.918,5.918,5.847,5.88,69
20100601|2010-01-07 08:30,7,5.841,5.871,5.84,5.865,71
20100601|2010-01-07 09:00,7,5.86,5.882,5.838,5.848,74
20100601|2010-01-07 09:30,7,5.923,5.978,5.906,5.94,383
20100601|2010-01-07 10:00,7,5.952,5.952,5.876,5.898,36
20100601|2010-01-07 10:30,7,5.933,5.933,5.886,5.891,16
20100601|2010-01-07 11:00,7,5.887,5.891,5.794,5.794,187
20100601|2010-01-07 11:30,7,5.8,5.824,5.787,5.812,37
20100601|2010-01-07 12:00,7,5.787,5.822,5.787,5.822,70
20100601|2010-01-07 12:30,7,5.813,5.813,5.769,5.78,69
20100601|2010-01-07 13:00,7,5.783,5.808,5.783,5.807,92
20100601|2010-01-07 13:30,7,5.815,5.838,5.815,5.836,13
20100601|2010-01-07 19:30,8,5.816,5.816,5.816,5.816,1
20100601|2010-01-08 04:30,8,5.81,5.813,5.809,5.809,8
20100601|2010-01-08 05:30,8,5.809,5.809,5.809,5.809,5
20100601|2010-01-08 06:00,8,5.809,5.809,5.763,5.763,8
20100601|2010-01-08 07:00,8,5.733,5.733,5.725,5.725,15
20100601|2010-01-08 07:30,8,5.7,5.735,5.7,5.735,45
20100601|2010-01-08 08:00,8,5.725,5.735,5.651,5.674,156
20100601|2010-01-08 08:30,8,5.695,5.725,5.695,5.716,164
20100601|2010-01-08 09:00,8,5.745,5.745,5.709,5.711,55
20100601|2010-01-08 09:30,8,5.689,5.711,5.689,5.694,13
20100601|2010-01-08 10:00,8,5.687,5.706,5.686,5.705,55
20100601|2010-01-08 10:30,8,5.703,5.725,5.699,5.72,30
20100601|2010-01-08 11:00,8,5.724,5.73,5.709,5.715,19
20100601|2010-01-08 11:30,8,5.727,5.743,5.725,5.725,25
20100601|2010-01-08 12:00,8,5.721,5.721,5.703,5.703,30
20100601|2010-01-08 12:30,8,5.703,5.719,5.698,5.708,32
20100601|2010-01-08 13:00,8,5.736,5.776,5.726,5.774,149
20100601|2010-01-08 13:30,8,5.774,5.774,5.75,5.75,27
20100601|2010-01-08 14:00,8,5.741,5.741,5.741,5.741,4
20100601|2010-01-08 14:30,8,5.743,5.747,5.742,5.747,8
20100601|2010-01-10 17:00,11,5.691,5.691,5.691,5.691,1
20100601|2010-01-10 19:30,11,5.643,5.643,5.643,5.643,1
20100601|2010-01-10 21:30,11,5.64,5.64,5.64,5.64,1
20100601|2010-01-10 22:00,11,5.64,5.64,5.64,5.64,1
20100601|2010-01-11 04:00,11,5.683,5.689,5.683,5.689,45
20100601|2010-01-11 06:30,11,5.65,5.65,5.65,5.65,1
20100601|2010-01-11 07:00,11,5.62,5.622,5.62,5.622,101
20100601|2010-01-11 07:30,11,5.616,5.621,5.613,5.62,4
20100601|2010-01-11 08:00,11,5.6,5.628,5.6,5.622,58
20100601|2010-01-11 08:30,11,5.606,5.635,5.604,5.622,44
20100601|2010-01-11 09:00,11,5.627,5.627,5.623,5.623,6
20100601|2010-01-11 09:30,11,5.586,5.586,5.526,5.527,80
20100601|2010-01-11 10:00,11,5.529,5.529,5.497,5.499,49
20100601|2010-01-11 10:30,11,5.479,5.503,5.463,5.501,30
20100601|2010-01-11 11:00,11,5.474,5.482,5.474,5.482,2
20100601|2010-01-11 11:30,11,5.493,5.506,5.479,5.506,61
20100601|2010-01-11 12:00,11,5.498,5.502,5.479,5.479,26
20100601|2010-01-11 12:30,11,5.498,5.5,5.494,5.5,12
20100601|2010-01-11 13:00,11,5.499,5.54,5.499,5.536,66
20100601|2010-01-11 13:30,11,5.529,5.529,5.521,5.529,9
20100601|2010-01-11 14:00,11,5.534,5.534,5.53,5.53,2
20100601|2010-01-11 14:30,11,5.542,5.542,5.542,5.542,1
20100601|2010-01-11 15:30,11,5.538,5.538,5.538,5.538,1
20100601|2010-01-11 16:00,11,5.53,5.53,5.53,5.53,5
20100601|2010-01-11 17:30,12,5.56,5.56,5.56,5.56,1
20100601|2010-01-11 20:00,12,5.551,5.551,5.551,5.551,1
20100601|2010-01-11 22:30,12,5.531,5.531,5.531,5.531,2
20100601|2010-01-12 04:30,12,5.517,5.517,5.504,5.504,6
20100601|2010-01-12 06:00,12,5.49,5.49,5.484,5.484,5
20100601|2010-01-12 07:00,12,5.445,5.458,5.441,5.458,7
20100601|2010-01-12 08:00,12,5.503,5.588,5.503,5.571,29
20100601|2010-01-12 08:30,12,5.585,5.59,5.54,5.56,38
20100601|2010-01-12 09:00,12,5.599,5.599,5.57,5.58,49
20100601|2010-01-12 09:30,12,5.585,5.586,5.56,5.574,26
20100601|2010-01-12 10:00,12,5.585,5.601,5.572,5.592,37
20100601|2010-01-12 10:30,12,5.595,5.609,5.591,5.603,20
20100601|2010-01-12 11:00,12,5.61,5.621,5.598,5.598,23
20100601|2010-01-12 11:30,12,5.59,5.598,5.59,5.598,3
20100601|2010-01-12 12:00,12,5.61,5.612,5.584,5.594,41
20100601|2010-01-12 12:30,12,5.561,5.572,5.56,5.566,17
20100601|2010-01-12 13:00,12,5.567,5.641,5.566,5.641,30
20100601|2010-01-12 13:30,12,5.637,5.64,5.629,5.63,14
20100601|2010-01-12 14:00,12,5.626,5.626,5.625,5.625,4
20100601|2010-01-12 14:30,12,5.627,5.627,5.627,5.627,1
20100601|2010-01-12 15:30,12,5.63,5.63,5.63,5.63,1
20100601|2010-01-12 16:00,12,5.634,5.634,5.634,5.634,1
20100601|2010-01-12 20:00,13,5.606,5.606,5.606,5.606,1
20100601|2010-01-12 21:30,13,5.608,5.608,5.608,5.608,1
20100601|2010-01-13 03:30,13,5.587,5.587,5.584,5.584,3
20100601|2010-01-13 04:00,13,5.584,5.584,5.584,5.584,2
20100601|2010-01-13 06:00,13,5.58,5.584,5.58,5.584,2
20100601|2010-01-13 07:30,13,5.556,5.556,5.545,5.545,3
20100601|2010-01-13 08:00,13,5.545,5.558,5.536,5.537,20
20100601|2010-01-13 08:30,13,5.543,5.549,5.534,5.539,21
20100601|2010-01-13 09:00,13,5.536,5.551,5.522,5.522,12
20100601|2010-01-13 09:30,13,5.528,5.585,5.505,5.582,101
20100601|2010-01-13 10:00,13,5.594,5.726,5.593,5.701,23
20100601|2010-01-13 10:30,13,5.694,5.738,5.694,5.723,8
20100601|2010-01-13 11:00,13,5.755,5.775,5.723,5.729,32
20100601|2010-01-13 11:30,13,5.727,5.772,5.727,5.765,24
20100601|2010-01-13 12:00,13,5.755,5.777,5.753,5.777,26
20100601|2010-01-13 12:30,13,5.78,5.799,5.775,5.784,73
20100601|2010-01-13 13:00,13,5.762,5.783,5.733,5.773,32
20100601|2010-01-13 13:30,13,5.77,5.776,5.759,5.776,25
20100601|2010-01-13 14:00,13,5.779,5.779,5.779,5.779,7
20100601|2010-01-13 14:30,13,5.776,5.776,5.776,5.776,1
20100601|2010-01-13 16:00,13,5.8,5.8,5.8,5.8,1
20100601|2010-01-13 17:00,14,5.757,5.757,5.757,5.757,1
20100601|2010-01-13 20:30,14,5.768,5.768,5.768,5.768,2
20100601|2010-01-13 23:30,14,5.782,5.782,5.776,5.776,3
20100601|2010-01-14 05:30,14,5.761,5.761,5.761,5.761,1
20100601|2010-01-14 07:00,14,5.785,5.785,5.785,5.785,2
20100601|2010-01-14 07:30,14,5.75,5.769,5.75,5.761,4
20100601|2010-01-14 08:00,14,5.775,5.83,5.774,5.799,34
20100601|2010-01-14 08:30,14,5.802,5.813,5.802,5.808,36
20100601|2010-01-14 09:00,14,5.802,5.808,5.589,5.699,102
20100601|2010-01-14 09:30,14,5.623,5.683,5.604,5.633,72
20100601|2010-01-14 10:00,14,5.627,5.644,5.608,5.639,81
20100601|2010-01-14 10:30,14,5.623,5.623,5.565,5.57,36
20100601|2010-01-14 11:00,14,5.59,5.593,5.56,5.574,30
20100601|2010-01-14 11:30,14,5.61,5.613,5.573,5.573,26
20100601|2010-01-14 12:00,14,5.575,5.619,5.575,5.619,36
20100601|2010-01-14 12:30,14,5.625,5.63,5.613,5.617,35
20100601|2010-01-14 13:00,14,5.621,5.667,5.621,5.661,133
20100601|2010-01-14 13:30,14,5.651,5.654,5.641,5.641,12
20100601|2010-01-14 14:30,14,5.634,5.648,5.634,5.648,2
20100601|2010-01-14 15:30,14,5.664,5.664,5.664,5.664,1
20100601|2010-01-14 19:30,15,5.64,5.64,5.64,5.64,1
20100601|2010-01-14 21:00,15,5.645,5.645,5.645,5.645,1
20100601|2010-01-14 23:30,15,5.626,5.626,5.626,5.626,1
20100601|2010-01-15 02:30,15,5.601,5.601,5.601,5.601,1
20100601|2010-01-15 03:00,15,5.608,5.608,5.608,5.608,1
20100601|2010-01-15 04:30,15,5.613,5.613,5.613,5.613,4
20100601|2010-01-15 05:30,15,5.599,5.599,5.598,5.598,2
20100601|2010-01-15 06:30,15,5.614,5.647,5.614,5.647,8
20100601|2010-01-15 07:00,15,5.664,5.7,5.664,5.7,60
20100601|2010-01-15 07:30,15,5.735,5.735,5.695,5.695,7
20100601|2010-01-15 08:00,15,5.704,5.746,5.704,5.718,47
20100601|2010-01-15 08:30,15,5.694,5.742,5.694,5.735,108
20100601|2010-01-15 09:00,15,5.737,5.742,5.716,5.716,46
20100601|2010-01-15 09:30,15,5.71,5.732,5.707,5.707,27
20100601|2010-01-15 10:00,15,5.738,5.738,5.725,5.738,8
20100601|2010-01-15 10:30,15,5.741,5.772,5.741,5.764,149
20100601|2010-01-15 11:00,15,5.776,5.776,5.764,5.764,9
20100601|2010-01-15 11:30,15,5.756,5.768,5.74,5.768,137
20100601|2010-01-15 12:00,15,5.765,5.765,5.748,5.748,7
20100601|2010-01-15 12:30,15,5.756,5.764,5.753,5.757,7
20100601|2010-01-15 13:00,15,5.758,5.758,5.732,5.751,41
20100601|2010-01-15 13:30,15,5.751,5.751,5.745,5.745,5
20100601|2010-01-15 14:00,15,5.754,5.754,5.754,5.754,2
20100601|2010-01-15 14:30,15,5.761,5.761,5.761,5.761,1
20100601|2010-01-17 17:00,19,5.72,5.72,5.72,5.72,1
20100601|2010-01-17 22:00,19,5.703,5.703,5.703,5.703,2
20100601|2010-01-18 06:30,19,5.702,5.702,5.702,5.702,1
20100601|2010-01-18 07:00,19,5.697,5.697,5.697,5.697,1
20100601|2010-01-18 07:30,19,5.674,5.674,5.674,5.674,1
20100601|2010-01-18 08:00,19,5.679,5.679,5.662,5.662,3
20100601|2010-01-18 08:30,19,5.667,5.667,5.647,5.647,3
20100601|2010-01-18 09:00,19,5.651,5.651,5.651,5.651,1
20100601|2010-01-18 09:30,19,5.674,5.674,5.674,5.674,2
20100601|2010-01-18 17:00,19,5.652,5.652,5.64,5.64,4
20100601|2010-01-18 19:00,19,5.634,5.634,5.633,5.633,2
20100601|2010-01-18 20:00,19,5.635,5.635,5.635,5.635,1
20100601|2010-01-18 22:00,19,5.647,5.647,5.647,5.647,1
20100601|2010-01-19 04:30,19,5.65,5.65,5.631,5.631,11
20100601|2010-01-19 06:30,19,5.621,5.632,5.605,5.605,4
20100601|2010-01-19 07:00,19,5.633,5.633,5.618,5.618,4
20100601|2010-01-19 07:30,19,5.588,5.613,5.587,5.587,9
20100601|2010-01-19 08:00,19,5.588,5.609,5.571,5.606,15
20100601|2010-01-19 08:30,19,5.602,5.602,5.577,5.577,34
20100601|2010-01-19 09:00,19,5.568,5.574,5.562,5.562,37
20100601|2010-01-19 09:30,19,5.563,5.565,5.534,5.565,60
20100601|2010-01-19 10:00,19,5.578,5.6,5.569,5.6,311
20100601|2010-01-19 10:30,19,5.597,5.65,5.593,5.644,256
20100601|2010-01-19 11:00,19,5.64,5.648,5.639,5.643,9
20100601|2010-01-19 11:30,19,5.658,5.699,5.654,5.699,28
20100601|2010-01-19 12:00,19,5.707,5.71,5.702,5.702,17
20100601|2010-01-19 12:30,19,5.716,5.719,5.714,5.714,3
20100601|2010-01-19 13:00,19,5.7,5.7,5.601,5.607,52
20100601|2010-01-19 13:30,19,5.601,5.62,5.601,5.616,111
20100601|2010-01-19 14:30,19,5.613,5.613,5.613,5.613,1
20100601|2010-01-20 04:30,20,5.612,5.612,5.612,5.612,4
20100601|2010-01-20 05:30,20,5.589,5.589,5.589,5.589,1
20100601|2010-01-20 06:00,20,5.58,5.58,5.572,5.572,2
20100601|2010-01-20 06:30,20,5.6,5.602,5.6,5.602,3
20100601|2010-01-20 07:00,20,5.61,5.61,5.61,5.61,6
20100601|2010-01-20 07:30,20,5.597,5.597,5.58,5.58,3
20100601|2010-01-20 08:00,20,5.586,5.587,5.553,5.585,36
20100601|2010-01-20 08:30,20,5.557,5.557,5.548,5.554,8
20100601|2010-01-20 09:00,20,5.57,5.57,5.561,5.561,2
20100601|2010-01-20 09:30,20,5.551,5.561,5.548,5.548,57
20100601|2010-01-20 10:00,20,5.555,5.563,5.529,5.563,31
20100601|2010-01-20 10:30,20,5.553,5.553,5.552,5.552,8
20100601|2010-01-20 11:00,20,5.563,5.573,5.563,5.569,22
20100601|2010-01-20 11:30,20,5.568,5.568,5.568,5.568,16
20100601|2010-01-20 12:00,20,5.551,5.564,5.547,5.557,13
20100601|2010-01-20 12:30,20,5.562,5.562,5.545,5.547,12
20100601|2010-01-20 13:00,20,5.544,5.56,5.544,5.555,241
20100601|2010-01-20 13:30,20,5.555,5.56,5.55,5.555,167
20100601|2010-01-20 14:00,20,5.556,5.556,5.553,5.555,4
20100601|2010-01-20 14:30,20,5.556,5.56,5.556,5.56,24
20100601|2010-01-21 06:00,21,5.63,5.63,5.63,5.63,1
20100601|2010-01-21 07:30,21,5.623,5.623,5.592,5.605,30
20100601|2010-01-21 08:00,21,5.609,5.668,5.608,5.668,20
20100601|2010-01-21 08:30,21,5.655,5.665,5.623,5.644,56
20100601|2010-01-21 09:00,21,5.647,5.65,5.631,5.631,37
20100601|2010-01-21 09:30,21,5.688,5.77,5.522,5.573,84
20100601|2010-01-21 10:00,21,5.592,5.631,5.585,5.631,265
20100601|2010-01-21 10:30,21,5.64,5.67,5.639,5.646,200
20100601|2010-01-21 11:00,21,5.646,5.646,5.597,5.6,48
20100601|2010-01-21 12:30,21,5.64,5.64,5.629,5.633,5
20100601|2010-01-21 13:00,21,5.621,5.64,5.604,5.638,50
20100601|2010-01-21 13:30,21,5.634,5.634,5.625,5.629,8
20100601|2010-01-21 14:00,21,5.629,5.629,5.626,5.626,2
20100601|2010-01-21 15:30,21,5.65,5.65,5.65,5.65,1
20100601|2010-01-21 16:00,21,5.655,5.655,5.655,5.655,1
20100601|2010-01-22 04:30,22,5.684,5.684,5.684,5.684,1
20100601|2010-01-22 06:30,22,5.735,5.735,5.735,5.735,1
20100601|2010-01-22 07:00,22,5.733,5.77,5.733,5.77,22
20100601|2010-01-22 07:30,22,5.765,5.765,5.742,5.742,5
20100601|2010-01-22 08:00,22,5.743,5.788,5.74,5.775,43
20100601|2010-01-22 08:30,22,5.75,5.753,5.743,5.747,129
20100601|2010-01-22 09:00,22,5.743,5.752,5.715,5.746,50
20100601|2010-01-22 09:30,22,5.746,5.765,5.746,5.751,35
20100601|2010-01-22 10:00,22,5.757,5.78,5.752,5.761,55
20100601|2010-01-22 10:30,22,5.773,5.794,5.773,5.794,49
20100601|2010-01-22 11:00,22,5.795,5.822,5.784,5.818,243
20100601|2010-01-22 11:30,22,5.813,5.822,5.79,5.792,103
20100601|2010-01-22 12:00,22,5.795,5.797,5.765,5.772,24
20100601|2010-01-22 12:30,22,5.776,5.787,5.766,5.766,19
20100601|2010-01-22 13:00,22,5.759,5.779,5.744,5.775,183
20100601|2010-01-22 13:30,22,5.774,5.78,5.75,5.75,4
20100601|2010-01-22 14:30,22,5.747,5.747,5.747,5.747,1
20100601|2010-01-22 15:00,22,5.768,5.768,5.768,5.768,1
20100601|2010-01-22 15:30,22,5.768,5.769,5.768,5.769,2
20100601|2010-01-25 04:30,25,5.71,5.71,5.71,5.71,1
20100601|2010-01-25 05:30,25,5.718,5.718,5.718,5.718,1
20100601|2010-01-25 06:30,25,5.718,5.718,5.718,5.718,1
20100601|2010-01-25 07:00,25,5.72,5.738,5.72,5.733,6
20100601|2010-01-25 07:30,25,5.719,5.719,5.709,5.712,13
20100601|2010-01-25 08:00,25,5.713,5.72,5.654,5.682,74
20100601|2010-01-25 08:30,25,5.69,5.709,5.69,5.709,9
20100601|2010-01-25 09:00,25,5.711,5.761,5.701,5.757,128
20100601|2010-01-25 09:30,25,5.753,5.757,5.744,5.753,9
20100601|2010-01-25 10:00,25,5.754,5.804,5.754,5.791,21
20100601|2010-01-25 10:30,25,5.778,5.778,5.747,5.747,43
20100601|2010-01-25 11:00,25,5.735,5.735,5.735,5.735,2
20100601|2010-01-25 11:30,25,5.755,5.758,5.745,5.745,7
20100601|2010-01-25 12:00,25,5.727,5.728,5.718,5.72,22
20100601|2010-01-25 12:30,25,5.699,5.707,5.691,5.707,23
20100601|2010-01-25 13:00,25,5.707,5.723,5.701,5.707,39
20100601|2010-01-25 13:30,25,5.71,5.71,5.703,5.703,10
20100601|2010-01-25 14:00,25,5.716,5.716,5.716,5.716,1
20100601|2010-01-25 20:00,26,5.71,5.71,5.71,5.71,1
20100601|2010-01-25 23:30,26,5.664,5.664,5.664,5.664,1
20100601|2010-01-26 01:30,26,5.623,5.623,5.623,5.623,1
20100601|2010-01-26 03:30,26,5.629,5.629,5.623,5.623,12
20100601|2010-01-26 06:30,26,5.632,5.632,5.616,5.616,8
20100601|2010-01-26 07:00,26,5.609,5.609,5.6,5.6,11
20100601|2010-01-26 07:30,26,5.595,5.622,5.595,5.597,54
20100601|2010-01-26 08:00,26,5.604,5.604,5.55,5.563,103
20100601|2010-01-26 08:30,26,5.57,5.579,5.57,5.579,2
20100601|2010-01-26 09:00,26,5.572,5.574,5.56,5.574,17
20100601|2010-01-26 09:30,26,5.598,5.598,5.571,5.575,60
20100601|2010-01-26 10:00,26,5.572,5.572,5.546,5.562,87
20100601|2010-01-26 10:30,26,5.564,5.58,5.564,5.58,57
20100601|2010-01-26 11:00,26,5.573,5.573,5.559,5.559,158
20100601|2010-01-26 11:30,26,5.557,5.567,5.522,5.525,49
20100601|2010-01-26 12:00,26,5.522,5.538,5.52,5.533,50
20100601|2010-01-26 12:30,26,5.532,5.545,5.525,5.543,35
20100601|2010-01-26 13:00,26,5.555,5.558,5.52,5.525,395
20100601|2010-01-26 13:30,26,5.52,5.526,5.509,5.517,81
20100601|2010-01-26 14:00,26,5.506,5.506,5.504,5.504,4
20100601|2010-01-26 14:30,26,5.506,5.507,5.506,5.507,3
20100601|2010-01-26 15:00,26,5.518,5.518,5.51,5.51,2
20100601|2010-01-26 17:30,27,5.475,5.475,5.475,5.475,1
20100601|2010-01-26 18:00,27,5.48,5.48,5.48,5.48,1
20100601|2010-01-26 19:30,27,5.498,5.498,5.498,5.498,1
20100601|2010-01-26 20:00,27,5.496,5.496,5.496,5.496,2
20100601|2010-01-27 07:00,27,5.449,5.449,5.449,5.449,1
20100601|2010-01-27 07:30,27,5.461,5.472,5.455,5.464,10
20100601|2010-01-27 08:00,27,5.433,5.439,5.42,5.426,76
20100601|2010-01-27 08:30,27,5.427,5.43,5.376,5.395,89
20100601|2010-01-27 09:00,27,5.395,5.397,5.345,5.349,102
20100601|2010-01-27 09:30,27,5.351,5.389,5.351,5.367,83
20100601|2010-01-27 10:00,27,5.368,5.392,5.323,5.323,56
20100601|2010-01-27 10:30,27,5.32,5.326,5.287,5.312,210
20100601|2010-01-27 11:00,27,5.312,5.327,5.312,5.326,84
20100601|2010-01-27 11:30,27,5.319,5.319,5.308,5.313,21
20100601|2010-01-27 12:00,27,5.3,5.329,5.299,5.324,17
20100601|2010-01-27 12:30,27,5.322,5.34,5.307,5.34,45
20100601|2010-01-27 13:00,27,5.338,5.35,5.308,5.332,167
20100601|2010-01-27 13:30,27,5.337,5.342,5.33,5.341,37
20100601|2010-01-27 14:00,27,5.34,5.351,5.339,5.351,33
20100601|2010-01-27 14:30,27,5.35,5.35,5.346,5.346,2
20100601|2010-01-27 15:00,27,5.346,5.35,5.345,5.345,27
20100601|2010-01-27 15:30,27,5.353,5.353,5.337,5.337,7
20100601|2010-01-27 16:00,27,5.329,5.329,5.329,5.329,1
20100601|2010-01-27 17:00,28,5.34,5.34,5.34,5.34,1
20100601|2010-01-27 20:00,28,5.337,5.337,5.337,5.337,1
20100601|2010-01-27 22:30,28,5.33,5.33,5.33,5.33,2
20100601|2010-01-27 23:30,28,5.239,5.239,5.238,5.238,2
20100601|2010-01-28 05:00,28,5.305,5.305,5.305,5.305,2
20100601|2010-01-28 05:30,28,5.304,5.304,5.304,5.304,3
20100601|2010-01-28 07:00,28,5.315,5.315,5.315,5.315,5
20100601|2010-01-28 07:30,28,5.354,5.356,5.304,5.343,154
20100601|2010-01-28 08:00,28,5.342,5.35,5.271,5.289,137
20100601|2010-01-28 08:30,28,5.293,5.293,5.26,5.266,51
20100601|2010-01-28 09:00,28,5.269,5.281,5.269,5.27,44
20100601|2010-01-28 09:30,28,5.22,5.299,5.196,5.265,203
20100601|2010-01-28 10:00,28,5.285,5.319,5.281,5.281,68
20100601|2010-01-28 10:30,28,5.339,5.339,5.306,5.311,20
20100601|2010-01-28 11:00,28,5.292,5.297,5.292,5.293,41
20100601|2010-01-28 11:30,28,5.28,5.288,5.277,5.279,10
20100601|2010-01-28 12:00,28,5.277,5.288,5.273,5.288,19
20100601|2010-01-28 12:30,28,5.278,5.278,5.278,5.278,5
20100601|2010-01-28 13:00,28,5.265,5.266,5.246,5.249,49
20100601|2010-01-28 13:30,28,5.257,5.28,5.254,5.267,86
20100601|2010-01-28 14:00,28,5.264,5.291,5.264,5.291,12
20100601|2010-01-28 14:30,28,5.291,5.291,5.28,5.28,24
20100601|2010-01-28 15:30,28,5.292,5.292,5.292,5.292,5
20100601|2010-01-29 05:00,29,5.252,5.252,5.252,5.252,1
20100601|2010-01-29 06:00,29,5.316,5.324,5.316,5.324,15
20100601|2010-01-29 06:30,29,5.329,5.34,5.329,5.34,5
20100601|2010-01-29 07:30,29,5.348,5.348,5.324,5.324,15
20100601|2010-01-29 08:00,29,5.315,5.362,5.314,5.358,85
20100601|2010-01-29 08:30,29,5.371,5.371,5.346,5.358,75
20100601|2010-01-29 09:00,29,5.36,5.36,5.324,5.333,66
20100601|2010-01-29 09:30,29,5.338,5.346,5.331,5.342,77
20100601|2010-01-29 10:00,29,5.344,5.365,5.344,5.36,23
20100601|2010-01-29 10:30,29,5.365,5.365,5.322,5.336,51
20100601|2010-01-29 11:00,29,5.33,5.33,5.277,5.31,111
20100601|2010-01-29 11:30,29,5.305,5.305,5.289,5.296,13
20100601|2010-01-29 12:00,29,5.277,5.277,5.232,5.24,83
20100601|2010-01-29 12:30,29,5.257,5.257,5.23,5.238,29
20100601|2010-01-29 13:00,29,5.243,5.252,5.21,5.246,105
20100601|2010-01-29 13:30,29,5.24,5.24,5.234,5.234,2
20100601|2010-01-29 15:00,29,5.219,5.219,5.219,5.219,1
20100601|2010-01-31 17:00,1,5.374,5.374,5.374,5.374,1
20100601|2010-01-31 19:30,1,5.363,5.369,5.363,5.369,5
20100601|2010-02-01 06:00,1,5.372,5.372,5.372,5.372,5
20100601|2010-02-01 07:00,1,5.382,5.382,5.382,5.382,2
20100601|2010-02-01 07:30,1,5.364,5.379,5.364,5.375,7
20100601|2010-02-01 08:00,1,5.383,5.444,5.368,5.426,111
20100601|2010-02-01 08:30,1,5.435,5.477,5.417,5.47,84
20100601|2010-02-01 09:00,1,5.473,5.473,5.45,5.47,78
20100601|2010-02-01 09:30,1,5.456,5.463,5.456,5.463,8
20100601|2010-02-01 10:00,1,5.466,5.502,5.46,5.46,59
20100601|2010-02-01 10:30,1,5.463,5.47,5.44,5.445,42
20100601|2010-02-01 11:00,1,5.464,5.474,5.456,5.456,25
20100601|2010-02-01 11:30,1,5.466,5.477,5.466,5.477,3
20100601|2010-02-01 12:00,1,5.472,5.497,5.472,5.493,12
20100601|2010-02-01 12:30,1,5.505,5.513,5.496,5.497,27
20100601|2010-02-01 13:00,1,5.501,5.513,5.489,5.513,23
20100601|2010-02-01 13:30,1,5.516,5.517,5.505,5.509,36
20100601|2010-02-01 14:00,1,5.505,5.505,5.505,5.505,5
20100601|2010-02-01 14:30,1,5.502,5.502,5.495,5.496,3
20100601|2010-02-01 23:00,2,5.55,5.55,5.55,5.55,1
20100601|2010-02-02 07:00,2,5.571,5.571,5.571,5.571,1
20100601|2010-02-02 07:30,2,5.552,5.552,5.5,5.5,60
20100601|2010-02-02 08:00,2,5.501,5.567,5.495,5.522,133
20100601|2010-02-02 08:30,2,5.51,5.531,5.48,5.53,33
20100601|2010-02-02 09:00,2,5.505,5.505,5.491,5.5,17
20100601|2010-02-02 09:30,2,5.514,5.553,5.51,5.553,21
20100601|2010-02-02 10:00,2,5.554,5.583,5.549,5.583,26
20100601|2010-02-02 10:30,2,5.59,5.611,5.548,5.549,41
20100601|2010-02-02 11:00,2,5.559,5.579,5.546,5.575,71
20100601|2010-02-02 11:30,2,5.558,5.58,5.558,5.57,16
20100601|2010-02-02 12:00,2,5.551,5.551,5.551,5.551,2
20100601|2010-02-02 12:30,2,5.535,5.558,5.527,5.558,56
20100601|2010-02-02 13:00,2,5.551,5.557,5.549,5.557,54
20100601|2010-02-02 14:00,2,5.571,5.571,5.569,5.569,3
20100601|2010-02-02 14:30,2,5.552,5.558,5.552,5.558,3
20100601|2010-02-02 20:30,3,5.485,5.485,5.458,5.46,9
20100601|2010-02-03 01:30,3,5.552,5.552,5.552,5.552,1
20100601|2010-02-03 03:30,3,5.552,5.555,5.552,5.555,2
20100601|2010-02-03 07:30,3,5.602,5.604,5.573,5.573,10
20100601|2010-02-03 08:00,3,5.561,5.61,5.561,5.61,33
20100601|2010-02-03 08:30,3,5.607,5.629,5.6,5.619,60
20100601|2010-02-03 09:00,3,5.616,5.629,5.616,5.629,2
20100601|2010-02-03 09:30,3,5.602,5.626,5.569,5.569,100
20100601|2010-02-03 10:00,3,5.562,5.581,5.549,5.556,60
20100601|2010-02-03 10:30,3,5.567,5.567,5.539,5.54,70
20100601|2010-02-03 11:00,3,5.546,5.571,5.546,5.57,67
20100601|2010-02-03 11:30,3,5.557,5.589,5.557,5.589,25
20100601|2010-02-03 12:00,3,5.572,5.591,5.572,5.577,44
20100601|2010-02-03 12:30,3,5.583,5.587,5.577,5.577,22
20100601|2010-02-03 13:00,3,5.561,5.565,5.49,5.51,102
20100601|2010-02-03 13:30,3,5.495,5.503,5.495,5.503,8
20100601|2010-02-03 14:00,3,5.502,5.504,5.502,5.504,2
20100601|2010-02-03 14:30,3,5.491,5.491,5.491,5.491,1
20100601|2010-02-03 17:30,4,5.533,5.536,5.533,5.536,2
20100601|2010-02-03 19:00,4,5.512,5.512,5.509,5.509,2
20100601|2010-02-04 02:30,4,5.542,5.542,5.542,5.542,1
20100601|2010-02-04 03:00,4,5.533,5.533,5.533,5.533,1
20100601|2010-02-04 05:30,4,5.479,5.479,5.479,5.479,1
20100601|2010-02-04 06:30,4,5.525,5.525,5.525,5.525,10
20100601|2010-02-04 07:00,4,5.485,5.485,5.484,5.484,5
20100601|2010-02-04 07:30,4,5.481,5.5,5.481,5.5,7
20100601|2010-02-04 08:00,4,5.505,5.525,5.497,5.51,30
20100601|2010-02-04 08:30,4,5.492,5.492,5.465,5.468,35
20100601|2010-02-04 09:00,4,5.465,5.465,5.444,5.455,51
20100601|2010-02-04 09:30,4,5.429,5.435,5.377,5.407,98
20100601|2010-02-04 10:00,4,5.403,5.403,5.355,5.355,55
20100601|2010-02-04 10:30,4,5.364,5.387,5.362,5.362,32
20100601|2010-02-04 11:00,4,5.365,5.397,5.357,5.389,82
20100601|2010-02-04 11:30,4,5.389,5.393,5.384,5.386,31
20100601|2010-02-04 12:00,4,5.384,5.427,5.382,5.427,48
20100601|2010-02-04 12:30,4,5.437,5.479,5.427,5.452,36
20100601|2010-02-04 13:00,4,5.474,5.506,5.47,5.506,51
20100601|2010-02-04 13:30,4,5.506,5.515,5.504,5.515,5
20100601|2010-02-04 14:00,4,5.522,5.522,5.522,5.522,1
20100601|2010-02-04 14:30,4,5.524,5.524,5.51,5.51,4
20100601|2010-02-04 15:00,4,5.514,5.514,5.514,5.514,1
20100601|2010-02-04 18:00,5,5.59,5.592,5.59,5.592,2
20100601|2010-02-04 19:30,5,5.558,5.559,5.556,5.559,4
20100601|2010-02-05 01:30,5,5.566,5.566,5.566,5.566,2
20100601|2010-02-05 03:30,5,5.499,5.499,5.499,5.499,2
20100601|2010-02-05 05:00,5,5.525,5.525,5.525,5.525,6
20100601|2010-02-05 06:30,5,5.59,5.607,5.59,5.607,5
20100601|2010-02-05 07:00,5,5.603,5.603,5.603,5.603,1
20100601|2010-02-05 07:30,5,5.605,5.618,5.586,5.609,57
20100601|2010-02-05 08:00,5,5.621,5.661,5.621,5.637,144
20100601|2010-02-05 08:30,5,5.631,5.631,5.596,5.615,33
20100601|2010-02-05 09:00,5,5.615,5.63,5.615,5.63,72
20100601|2010-02-05 09:30,5,5.639,5.65,5.623,5.639,109
20100601|2010-02-05 10:00,5,5.633,5.633,5.579,5.624,96
20100601|2010-02-05 10:30,5,5.603,5.603,5.523,5.542,115
20100601|2010-02-05 11:00,5,5.54,5.6,5.54,5.6,89
20100601|2010-02-05 11:30,5,5.614,5.614,5.572,5.572,27
20100601|2010-02-05 12:00,5,5.57,5.57,5.494,5.53,47
20100601|2010-02-05 12:30,5,5.529,5.53,5.49,5.522,18
20100601|2010-02-05 13:00,5,5.548,5.622,5.548,5.622,169
20100601|2010-02-05 13:30,5,5.621,5.621,5.596,5.6,11
20100601|2010-02-05 15:00,5,5.617,5.617,5.617,5.617,1
20100601|2010-02-07 17:00,8,5.73,5.73,5.73,5.73,1
20100601|2010-02-08 02:30,8,5.69,5.69,5.69,5.69,1
20100601|2010-02-08 04:00,8,5.69,5.69,5.69,5.69,1
20100601|2010-02-08 04:30,8,5.681,5.681,5.68,5.68,3
20100601|2010-02-08 06:30,8,5.687,5.689,5.687,5.689,10
20100601|2010-02-08 07:00,8,5.715,5.715,5.699,5.699,6
20100601|2010-02-08 07:30,8,5.674,5.703,5.672,5.703,16
20100601|2010-02-08 08:00,8,5.723,5.738,5.678,5.688,52
20100601|2010-02-08 08:30,8,5.687,5.69,5.65,5.684,22
20100601|2010-02-08 09:00,8,5.674,5.68,5.671,5.68,7
20100601|2010-02-08 09:30,8,5.69,5.708,5.68,5.68,25
20100601|2010-02-08 10:00,8,5.694,5.7,5.67,5.677,27
20100601|2010-02-08 10:30,8,5.674,5.674,5.643,5.65,72
20100601|2010-02-08 11:00,8,5.65,5.657,5.605,5.615,97
20100601|2010-02-08 11:30,8,5.602,5.604,5.58,5.595,23
20100601|2010-02-08 12:00,8,5.551,5.551,5.551,5.551,2
20100601|2010-02-08 12:30,8,5.525,5.543,5.525,5.543,22
20100601|2010-02-08 13:00,8,5.546,5.562,5.502,5.503,455
20100601|2010-02-08 13:30,8,5.51,5.52,5.508,5.515,56
20100601|2010-02-08 14:00,8,5.51,5.51,5.51,5.51,1
20100601|2010-02-08 14:30,8,5.51,5.51,5.51,5.51,5
20100601|2010-02-08 15:30,8,5.523,5.523,5.523,5.523,1
20100601|2010-02-08 17:00,9,5.527,5.544,5.527,5.544,4
20100601|2010-02-09 01:00,9,5.542,5.542,5.542,5.542,1
20100601|2010-02-09 03:30,9,5.546,5.546,5.546,5.546,1
20100601|2010-02-09 05:30,9,5.514,5.533,5.514,5.533,2
20100601|2010-02-09 07:00,9,5.571,5.571,5.483,5.483,4
20100601|2010-02-09 07:30,9,5.493,5.503,5.478,5.503,9
20100601|2010-02-09 08:00,9,5.458,5.478,5.438,5.478,60
20100601|2010-02-09 08:30,9,5.472,5.48,5.447,5.447,24
20100601|2010-02-09 09:00,9,5.448,5.45,5.418,5.45,31
20100601|2010-02-09 09:30,9,5.435,5.438,5.394,5.394,92
20100601|2010-02-09 10:00,9,5.393,5.4,5.393,5.399,54
20100601|2010-02-09 10:30,9,5.463,5.463,5.463,5.463,3
20100601|2010-02-09 11:00,9,5.444,5.477,5.444,5.472,73
20100601|2010-02-09 12:30,9,5.446,5.454,5.43,5.43,72
20100601|2010-02-09 13:00,9,5.415,5.444,5.401,5.404,72
20100601|2010-02-09 13:30,9,5.403,5.418,5.403,5.407,55
20100601|2010-02-09 14:00,9,5.406,5.406,5.406,5.406,5
20100601|2010-02-09 14:30,9,5.42,5.42,5.415,5.415,2
20100601|2010-02-09 15:00,9,5.411,5.436,5.411,5.436,5
20100601|2010-02-10 03:00,10,5.463,5.463,5.46,5.46,15
20100601|2010-02-10 03:30,10,5.456,5.456,5.456,5.456,1
20100601|2010-02-10 06:30,10,5.417,5.417,5.414,5.414,5
20100601|2010-02-10 07:00,10,5.419,5.42,5.419,5.419,5
20100601|2010-02-10 07:30,10,5.434,5.445,5.414,5.42,24
20100601|2010-02-10 08:00,10,5.427,5.466,5.425,5.459,108
20100601|2010-02-10 08:30,10,5.464,5.466,5.421,5.421,29
20100601|2010-02-10 09:00,10,5.425,5.425,5.377,5.388,50
20100601|2010-02-10 09:30,10,5.382,5.412,5.381,5.412,62
20100601|2010-02-10 10:00,10,5.385,5.402,5.367,5.402,76
20100601|2010-02-10 10:30,10,5.398,5.398,5.367,5.378,76
20100601|2010-02-10 11:00,10,5.378,5.416,5.376,5.406,88
20100601|2010-02-10 11:30,10,5.406,5.436,5.406,5.414,71
20100601|2010-02-10 12:00,10,5.425,5.45,5.425,5.443,50
20100601|2010-02-10 12:30,10,5.447,5.447,5.416,5.416,6
20100601|2010-02-10 13:00,10,5.424,5.429,5.391,5.429,59
20100601|2010-02-10 13:30,10,5.424,5.429,5.424,5.429,5
20100601|2010-02-10 14:00,10,5.443,5.443,5.44,5.44,2
20100601|2010-02-10 14:30,10,5.436,5.436,5.436,5.436,2
20100601|2010-02-10 15:00,10,5.427,5.427,5.425,5.425,2
20100601|2010-02-11 05:30,11,5.505,5.505,5.505,5.505,1
20100601|2010-02-11 06:00,11,5.53,5.53,5.53,5.53,42
20100601|2010-02-11 07:30,11,5.471,5.502,5.471,5.498,20
20100601|2010-02-11 08:00,11,5.501,5.53,5.483,5.501,108
20100601|2010-02-11 08:30,11,5.488,5.491,5.465,5.47,25
20100601|2010-02-11 09:00,11,5.47,5.485,5.47,5.485,6
20100601|2010-02-11 09:30,11,5.46,5.46,5.44,5.44,22
20100601|2010-02-11 10:00,11,5.455,5.471,5.455,5.47,24
20100601|2010-02-11 10:30,11,5.441,5.452,5.441,5.445,17
20100601|2010-02-11 11:00,11,5.421,5.421,5.412,5.42,27
20100601|2010-02-11 11:30,11,5.455,5.455,5.433,5.441,47
20100601|2010-02-11 12:00,11,5.434,5.446,5.434,5.446,16
20100601|2010-02-11 12:30,11,5.458,5.499,5.457,5.486,57
20100601|2010-02-11 13:00,11,5.48,5.525,5.48,5.52,137
20100601|2010-02-11 13:30,11,5.52,5.52,5.5,5.5,52
20100601|2010-02-11 15:00,11,5.506,5.515,5.506,5.515,8
20100601|2010-02-12 05:00,12,5.46,5.46,5.46,5.46,1
20100601|2010-02-12 07:00,12,5.47,5.47,5.47,5.47,4
20100601|2010-02-12 07:30,12,5.474,5.488,5.47,5.486,40
20100601|2010-02-12 08:00,12,5.489,5.492,5.467,5.492,95
20100601|2010-02-12 08:30,12,5.482,5.483,5.474,5.482,107
20100601|2010-02-12 09:00,12,5.482,5.482,5.462,5.462,46
20100601|2010-02-12 09:30,12,5.516,5.584,5.515,5.584,82
20100601|2010-02-12 10:00,12,5.576,5.584,5.562,5.582,13
20100601|2010-02-12 10:30,12,5.563,5.582,5.555,5.581,34
20100601|2010-02-12 11:00,12,5.586,5.609,5.581,5.6,186
20100601|2010-02-12 11:30,12,5.63,5.63,5.611,5.611,29
20100601|2010-02-12 12:00,12,5.594,5.594,5.594,5.594,1
20100601|2010-02-12 12:30,12,5.565,5.571,5.565,5.571,7
20100601|2010-02-12 13:00,12,5.577,5.577,5.558,5.564,41
20100601|2010-02-12 13:30,12,5.563,5.567,5.56,5.563,50
20100601|2010-02-12 14:00,12,5.563,5.563,5.563,5.563,1
20100601|2010-02-12 14:30,12,5.55,5.55,5.55,5.55,5
20100601|2010-02-14 17:30,16,5.543,5.543,5.543,5.543,1
20100601|2010-02-15 09:00,16,5.57,5.57,5.57,5.57,2
20100601|2010-02-15 10:30,16,5.569,5.569,5.56,5.56,50
20100601|2010-02-15 11:30,16,5.562,5.562,5.562,5.562,1
20100601|2010-02-15 17:30,16,5.595,5.595,5.595,5.595,1
20100601|2010-02-15 18:30,16,5.599,5.599,5.599,5.599,2
20100601|2010-02-15 21:00,16,5.599,5.599,5.599,5.599,7
20100601|2010-02-15 21:30,16,5.599,5.599,5.599,5.599,2
20100601|2010-02-15 23:30,16,5.599,5.599,5.599,5.599,14
20100601|2010-02-16 01:00,16,5.61,5.61,5.61,5.61,5
20100601|2010-02-16 04:00,16,5.6,5.6,5.6,5.6,5
20100601|2010-02-16 04:30,16,5.595,5.6,5.595,5.6,37
20100601|2010-02-16 05:30,16,5.635,5.635,5.635,5.635,1
20100601|2010-02-16 06:30,16,5.6,5.6,5.6,5.6,13
20100601|2010-02-16 07:00,16,5.575,5.578,5.575,5.578,11
20100601|2010-02-16 07:30,16,5.612,5.612,5.59,5.603,24
20100601|2010-02-16 08:00,16,5.606,5.634,5.598,5.598,48
20100601|2010-02-16 08:30,16,5.59,5.59,5.566,5.576,12
20100601|2010-02-16 09:00,16,5.566,5.57,5.54,5.57,79
20100601|2010-02-16 09:30,16,5.594,5.62,5.594,5.608,20
20100601|2010-02-16 10:00,16,5.595,5.602,5.575,5.575,19
20100601|2010-02-16 10:30,16,5.556,5.557,5.505,5.522,75
20100601|2010-02-16 11:00,16,5.506,5.511,5.48,5.484,28
20100601|2010-02-16 11:30,16,5.492,5.5,5.491,5.5,47
20100601|2010-02-16 12:00,16,5.494,5.508,5.486,5.486,47
20100601|2010-02-16 12:30,16,5.479,5.479,5.457,5.457,17
20100601|2010-02-16 13:00,16,5.449,5.461,5.434,5.434,38
20100601|2010-02-16 13:30,16,5.439,5.453,5.439,5.449,111
20100601|2010-02-16 14:00,16,5.451,5.461,5.45,5.456,125
20100601|2010-02-16 14:30,16,5.45,5.45,5.45,5.45,1
20100601|2010-02-16 15:00,16,5.472,5.472,5.47,5.47,3
20100601|2010-02-16 18:30,17,5.479,5.479,5.479,5.479,1
20100601|2010-02-16 22:30,17,5.479,5.479,5.479,5.479,2
20100601|2010-02-17 04:30,17,5.495,5.495,5.495,5.495,11
20100601|2010-02-17 05:00,17,5.485,5.485,5.485,5.485,1
20100601|2010-02-17 05:30,17,5.485,5.485,5.485,5.485,1
20100601|2010-02-17 06:00,17,5.479,5.489,5.479,5.485,22
20100601|2010-02-17 06:30,17,5.46,5.46,5.46,5.46,1
20100601|2010-02-17 07:00,17,5.461,5.461,5.435,5.451,80
20100601|2010-02-17 07:30,17,5.433,5.442,5.425,5.43,31
20100601|2010-02-17 08:00,17,5.448,5.453,5.4,5.404,171
20100601|2010-02-17 08:30,17,5.444,5.465,5.431,5.465,25
20100601|2010-02-17 09:00,17,5.47,5.474,5.447,5.45,21
20100601|2010-02-17 09:30,17,5.445,5.478,5.44,5.464,19
20100601|2010-02-17 10:00,17,5.469,5.477,5.452,5.471,35
20100601|2010-02-17 10:30,17,5.469,5.491,5.469,5.473,24
20100601|2010-02-17 11:00,17,5.486,5.501,5.485,5.501,28
20100601|2010-02-17 12:00,17,5.456,5.466,5.456,5.466,36
20100601|2010-02-17 12:30,17,5.486,5.489,5.474,5.489,6
20100601|2010-02-17 13:00,17,5.461,5.483,5.46,5.483,55
20100601|2010-02-17 13:30,17,5.483,5.49,5.483,5.49,32
20100601|2010-02-17 14:00,17,5.487,5.49,5.474,5.474,3
20100601|2010-02-17 14:30,17,5.479,5.483,5.477,5.48,114
20100601|2010-02-17 15:00,17,5.48,5.48,5.48,5.48,2
20100601|2010-02-18 01:30,18,5.477,5.477,5.475,5.475,6
20100601|2010-02-18 04:00,18,5.47,5.47,5.47,5.47,3
20100601|2010-02-18 04:30,18,5.47,5.47,5.47,5.47,4
20100601|2010-02-18 06:00,18,5.41,5.431,5.41,5.431,13
20100601|2010-02-18 06:30,18,5.415,5.418,5.415,5.418,33
20100601|2010-02-18 07:30,18,5.44,5.44,5.417,5.417,14
20100601|2010-02-18 08:00,18,5.416,5.429,5.411,5.425,23
20100601|2010-02-18 08:30,18,5.43,5.454,5.43,5.454,34
20100601|2010-02-18 09:00,18,5.441,5.441,5.431,5.44,44
20100601|2010-02-18 09:30,18,5.437,5.437,5.355,5.368,51
20100601|2010-02-18 10:00,18,5.356,5.379,5.34,5.379,88
20100601|2010-02-18 10:30,18,5.386,5.386,5.357,5.357,18
20100601|2010-02-18 11:00,18,5.356,5.357,5.344,5.348,124
20100601|2010-02-18 11:30,18,5.333,5.345,5.3,5.308,46
20100601|2010-02-18 12:00,18,5.296,5.311,5.296,5.305,55
20100601|2010-02-18 12:30,18,5.301,5.301,5.267,5.269,65
20100601|2010-02-18 13:00,18,5.289,5.312,5.283,5.294,96
20100601|2010-02-18 13:30,18,5.294,5.306,5.294,5.306,13
20100601|2010-02-18 14:00,18,5.306,5.306,5.302,5.304,15
20100601|2010-02-18 14:30,18,5.302,5.306,5.295,5.306,24
20100601|2010-02-18 19:30,19,5.265,5.265,5.265,5.265,5
20100601|2010-02-19 00:00,19,5.26,5.26,5.26,5.26,1
20100601|2010-02-19 02:30,19,5.292,5.292,5.292,5.292,2
20100601|2010-02-19 04:00,19,5.279,5.279,5.279,5.279,19
20100601|2010-02-19 04:30,19,5.276,5.276,5.276,5.276,5
20100601|2010-02-19 05:00,19,5.274,5.274,5.274,5.274,4
20100601|2010-02-19 05:30,19,5.274,5.274,5.274,5.274,16
20100601|2010-02-19 06:30,19,5.259,5.259,5.244,5.244,21
20100601|2010-02-19 07:00,19,5.237,5.237,5.22,5.224,61
20100601|2010-02-19 07:30,19,5.226,5.229,5.169,5.205,81
20100601|2010-02-19 08:00,19,5.215,5.234,5.175,5.182,157
20100601|2010-02-19 08:30,19,5.183,5.216,5.183,5.214,399
20100601|2010-02-19 09:00,19,5.205,5.216,5.199,5.215,113
20100601|2010-02-19 09:30,19,5.21,5.213,5.174,5.175,116
20100601|2010-02-19 10:00,19,5.161,5.164,5.151,5.164,18
20100601|2010-02-19 10:30,19,5.175,5.2,5.175,5.195,217
20100601|2010-02-19 11:00,19,5.215,5.215,5.2,5.2,34
20100601|2010-02-19 11:30,19,5.191,5.198,5.189,5.191,12
20100601|2010-02-19 12:00,19,5.188,5.195,5.188,5.195,12
20100601|2010-02-19 12:30,19,5.208,5.221,5.207,5.221,38
20100601|2010-02-19 13:00,19,5.216,5.216,5.188,5.195,118
20100601|2010-02-19 13:30,19,5.194,5.2,5.192,5.199,25
20100601|2010-02-19 14:00,19,5.202,5.202,5.194,5.195,8
20100601|2010-02-19 14:30,19,5.196,5.196,5.194,5.195,5
20100601|2010-02-19 15:00,19,5.197,5.197,5.197,5.197,1
20100601|2010-02-19 15:30,19,5.194,5.194,5.194,5.194,1
20100601|2010-02-19 16:00,19,5.2,5.2,5.2,5.2,1
20100601|2010-02-21 17:00,22,5.129,5.129,5.125,5.125,12
20100601|2010-02-21 19:00,22,5.12,5.12,5.119,5.12,9
20100601|2010-02-21 19:30,22,5.12,5.12,5.12,5.12,21
20100601|2010-02-22 00:00,22,5.116,5.116,5.116,5.116,1
20100601|2010-02-22 01:30,22,5.12,5.12,5.12,5.12,1
20100601|2010-02-22 03:30,22,5.121,5.121,5.121,5.121,3
20100601|2010-02-22 04:00,22,5.1,5.1,5.1,5.1,35
20100601|2010-02-22 04:30,22,5.095,5.1,5.088,5.088,13
20100601|2010-02-22 05:00,22,5.087,5.089,5.087,5.089,45
20100601|2010-02-22 05:30,22,5.083,5.083,5.083,5.083,18
20100601|2010-02-22 06:00,22,5.083,5.086,5.083,5.086,45
20100601|2010-02-22 06:30,22,5.087,5.099,5.087,5.09,38
20100601|2010-02-22 07:00,22,5.092,5.096,5.062,5.076,79
20100601|2010-02-22 07:30,22,5.073,5.079,5.048,5.055,67
20100601|2010-02-22 08:00,22,5.05,5.063,5.041,5.054,209
20100601|2010-02-22 08:30,22,5.074,5.077,5.042,5.042,193
20100601|2010-02-22 09:00,22,5.031,5.05,5.031,5.05,138
20100601|2010-02-22 09:30,22,5.046,5.046,5.003,5.009,48
20100601|2010-02-22 10:00,22,5.003,5.031,5,5.031,73
20100601|2010-02-22 10:30,22,5.017,5.017,5,5.017,191
20100601|2010-02-22 11:00,22,5.017,5.046,5.016,5.04,20
20100601|2010-02-22 11:30,22,5.027,5.031,5.02,5.031,21
20100601|2010-02-22 12:00,22,5.038,5.044,5.035,5.044,26
20100601|2010-02-22 12:30,22,5.043,5.044,5.02,5.024,120
20100601|2010-02-22 13:00,22,5.026,5.059,5.026,5.052,147
20100601|2010-02-22 13:30,22,5.055,5.055,5.049,5.049,4
20100601|2010-02-22 14:00,22,5.062,5.07,5.062,5.069,17
20100601|2010-02-22 14:30,22,5.07,5.07,5.07,5.07,1
20100601|2010-02-22 15:00,22,5.075,5.075,5.075,5.075,20
20100601|2010-02-22 19:30,23,5.075,5.075,5.058,5.058,4
20100601|2010-02-23 01:00,23,5.065,5.065,5.065,5.065,8
20100601|2010-02-23 01:30,23,5.045,5.045,5.045,5.045,1
20100601|2010-02-23 02:00,23,5.041,5.041,5.041,5.041,7
20100601|2010-02-23 02:30,23,5.035,5.036,5.031,5.031,3
20100601|2010-02-23 03:00,23,5.028,5.047,5.027,5.047,59
20100601|2010-02-23 03:30,23,5.044,5.05,5.043,5.05,54
20100601|2010-02-23 04:30,23,5.036,5.036,5.035,5.035,19
20100601|2010-02-23 05:00,23,5.005,5.006,4.996,4.996,10
20100601|2010-02-23 05:30,23,5.002,5.002,5.002,5.002,28
20100601|2010-02-23 06:00,23,5.002,5.009,5.002,5.009,51
20100601|2010-02-23 06:30,23,5.009,5.035,5.009,5.035,70
20100601|2010-02-23 07:00,23,5.035,5.042,5.008,5.008,35
20100601|2010-02-23 07:30,23,5.014,5.029,5.008,5.018,215
20100601|2010-02-23 08:00,23,5.018,5.023,4.978,4.992,273
20100601|2010-02-23 08:30,23,4.999,5.008,4.983,5.008,114
20100601|2010-02-23 09:00,23,5.013,5.02,5.013,5.019,67
20100601|2010-02-23 09:30,23,5.016,5.02,5.01,5.02,15
20100601|2010-02-23 10:00,23,5.029,5.03,4.994,5,119
20100601|2010-02-23 10:30,23,4.998,5,4.974,4.985,200
20100601|2010-02-23 11:00,23,4.995,5.007,4.99,4.997,36
20100601|2010-02-23 11:30,23,5.005,5.005,4.996,4.996,12
20100601|2010-02-23 12:00,23,4.987,4.993,4.986,4.993,16
20100601|2010-02-23 12:30,23,4.98,4.98,4.97,4.97,12
20100601|2010-02-23 13:00,23,4.961,4.982,4.949,4.952,152
20100601|2010-02-23 13:30,23,4.955,4.962,4.952,4.962,25
20100601|2010-02-23 14:00,23,4.968,4.975,4.968,4.975,13
20100601|2010-02-23 14:30,23,4.975,4.975,4.971,4.971,5
20100601|2010-02-23 15:00,23,4.966,4.975,4.966,4.975,2
20100601|2010-02-23 15:30,23,4.968,4.968,4.968,4.968,2
20100601|2010-02-23 18:30,24,4.974,4.974,4.974,4.974,2
20100601|2010-02-23 19:00,24,4.966,4.966,4.966,4.966,1
20100601|2010-02-23 20:30,24,4.973,4.973,4.973,4.973,2
20100601|2010-02-23 23:30,24,4.975,4.975,4.975,4.975,1
20100601|2010-02-24 00:00,24,4.974,4.974,4.974,4.974,1
20100601|2010-02-24 02:30,24,4.968,4.968,4.968,4.968,18
20100601|2010-02-24 03:00,24,4.96,4.961,4.952,4.952,84
20100601|2010-02-24 03:30,24,4.952,4.952,4.949,4.949,14
20100601|2010-02-24 04:00,24,4.949,4.949,4.944,4.949,70
20100601|2010-02-24 04:30,24,4.949,4.952,4.949,4.952,55
20100601|2010-02-24 05:00,24,4.947,4.947,4.947,4.947,10
20100601|2010-02-24 05:30,24,4.942,4.947,4.942,4.947,31
20100601|2010-02-24 06:00,24,4.946,4.953,4.945,4.95,44
20100601|2010-02-24 06:30,24,4.95,4.973,4.95,4.973,240
20100601|2010-02-24 07:00,24,4.979,5.018,4.979,5.005,67
20100601|2010-02-24 07:30,24,5.024,5.024,5.003,5.005,132
20100601|2010-02-24 08:00,24,5.002,5.039,5,5.039,81
20100601|2010-02-24 08:30,24,5.05,5.067,5.041,5.061,70
20100601|2010-02-24 09:00,24,5.051,5.057,5.026,5.039,43
20100601|2010-02-24 09:30,24,5.032,5.051,5.018,5.018,7
20100601|2010-02-24 10:00,24,5.011,5.03,5.01,5.03,12
20100601|2010-02-24 10:30,24,5.011,5.058,5.01,5.039,243
20100601|2010-02-24 11:00,24,5.041,5.049,5.032,5.036,166
20100601|2010-02-24 11:30,24,5.038,5.039,5.013,5.013,140
20100601|2010-02-24 12:00,24,5.001,5.004,4.99,4.99,37
20100601|2010-02-24 12:30,24,4.996,5.029,4.995,5.019,72
20100601|2010-02-24 13:00,24,5.01,5.028,4.972,5.012,115
20100601|2010-02-24 13:30,24,5.006,5.007,5.002,5.007,8
20100601|2010-02-24 14:30,24,5.01,5.01,5.01,5.01,1
20100601|2010-02-24 15:00,24,5.01,5.019,5.01,5.019,10
20100601|2010-02-24 19:30,25,5.005,5.005,5.005,5.005,1
20100601|2010-02-25 02:30,25,4.989,4.989,4.989,4.989,4
20100601|2010-02-25 03:00,25,4.983,4.983,4.983,4.983,6
20100601|2010-02-25 03:30,25,4.977,4.977,4.975,4.975,59
20100601|2010-02-25 04:00,25,4.975,4.975,4.975,4.975,41
20100601|2010-02-25 04:30,25,4.969,4.969,4.957,4.957,18
20100601|2010-02-25 05:00,25,4.95,4.958,4.945,4.957,59
20100601|2010-02-25 05:30,25,4.969,4.971,4.937,4.937,106
20100601|2010-02-25 06:00,25,4.94,4.969,4.94,4.969,140
20100601|2010-02-25 06:30,25,4.965,4.979,4.95,4.95,75
20100601|2010-02-25 07:00,25,4.962,4.979,4.959,4.961,143
20100601|2010-02-25 07:30,25,4.957,4.961,4.932,4.933,99
20100601|2010-02-25 08:00,25,4.932,4.972,4.932,4.967,68
20100601|2010-02-25 08:30,25,4.966,4.98,4.935,4.935,210
20100601|2010-02-25 09:00,25,4.941,4.943,4.927,4.927,25
20100601|2010-02-25 09:30,25,4.937,4.98,4.9,4.952,429
20100601|2010-02-25 10:00,25,4.955,4.957,4.931,4.931,38
20100601|2010-02-25 10:30,25,4.936,4.936,4.895,4.899,114
20100601|2010-02-25 11:00,25,4.9,4.939,4.9,4.93,39
20100601|2010-02-25 11:30,25,4.939,4.943,4.927,4.942,11
20100601|2010-02-25 12:00,25,4.945,4.945,4.926,4.94,24
20100601|2010-02-25 12:30,25,4.936,4.936,4.925,4.925,11
20100601|2010-02-25 13:00,25,4.936,4.936,4.912,4.912,99
20100601|2010-02-25 13:30,25,4.912,4.923,4.91,4.916,62
20100601|2010-02-25 14:00,25,4.918,4.925,4.918,4.925,8
20100601|2010-02-25 15:00,25,4.93,4.935,4.93,4.935,25
20100601|2010-02-25 15:30,25,4.935,4.935,4.935,4.935,1
20100601|2010-02-25 23:30,26,4.955,4.955,4.955,4.955,9
20100601|2010-02-26 00:30,26,4.955,4.955,4.955,4.955,1
20100601|2010-02-26 01:00,26,4.955,4.955,4.955,4.955,1
20100601|2010-02-26 02:00,26,4.955,4.955,4.955,4.955,20
20100601|2010-02-26 03:30,26,4.955,4.955,4.945,4.945,27
20100601|2010-02-26 04:00,26,4.95,4.95,4.939,4.939,23
20100601|2010-02-26 04:30,26,4.938,4.95,4.938,4.95,41
20100601|2010-02-26 05:00,26,4.946,4.946,4.945,4.945,25
20100601|2010-02-26 05:30,26,4.943,4.943,4.9,4.91,21
20100601|2010-02-26 06:00,26,4.91,4.945,4.91,4.93,194
20100601|2010-02-26 06:30,26,4.93,4.93,4.91,4.91,148
20100601|2010-02-26 07:00,26,4.915,4.921,4.903,4.91,84
20100601|2010-02-26 07:30,26,4.889,4.961,4.882,4.928,70
20100601|2010-02-26 08:00,26,4.93,4.983,4.929,4.969,85
20100601|2010-02-26 08:30,26,4.966,4.987,4.965,4.965,112
20100601|2010-02-26 09:00,26,4.965,4.972,4.949,4.958,213
20100601|2010-02-26 09:30,26,4.957,4.97,4.955,4.97,88
20100601|2010-02-26 10:00,26,4.959,4.963,4.944,4.945,17
20100601|2010-02-26 10:30,26,4.95,4.953,4.942,4.944,106
20100601|2010-02-26 11:00,26,4.944,4.945,4.908,4.911,92
20100601|2010-02-26 11:30,26,4.915,4.93,4.915,4.924,32
20100601|2010-02-26 12:00,26,4.913,4.927,4.91,4.927,8
20100601|2010-02-26 12:30,26,4.939,4.951,4.933,4.933,6
20100601|2010-02-26 13:00,26,4.944,4.963,4.94,4.958,100
20100601|2010-02-26 13:30,26,4.948,4.948,4.948,4.948,12
20100601|2010-02-26 14:00,26,4.952,4.952,4.952,4.952,2
20100601|2010-02-26 14:30,26,4.937,4.94,4.937,4.94,5
20100601|2010-02-26 15:00,26,4.933,4.933,4.933,4.933,1
20100601|2010-02-28 19:00,1,4.931,4.931,4.931,4.931,2
20100601|2010-02-28 19:30,1,4.907,4.907,4.907,4.907,5
20100601|2010-03-01 02:30,1,4.923,4.923,4.923,4.923,1
20100601|2010-03-01 03:00,1,4.931,4.931,4.931,4.931,1
20100601|2010-03-01 03:30,1,4.934,4.934,4.934,4.934,1
20100601|2010-03-01 04:00,1,4.934,4.934,4.934,4.934,7
20100601|2010-03-01 04:30,1,4.934,4.934,4.934,4.934,1
20100601|2010-03-01 05:00,1,4.934,4.934,4.9,4.923,16
20100601|2010-03-01 05:30,1,4.921,4.921,4.921,4.921,15
20100601|2010-03-01 06:00,1,4.92,4.924,4.92,4.92,6
20100601|2010-03-01 06:30,1,4.913,4.916,4.901,4.901,33
20100601|2010-03-01 07:00,1,4.917,4.938,4.917,4.937,63
20100601|2010-03-01 07:30,1,4.934,4.936,4.912,4.913,44
20100601|2010-03-01 08:00,1,4.924,4.967,4.9,4.954,128
20100601|2010-03-01 08:30,1,4.974,4.995,4.974,4.976,103
20100601|2010-03-01 09:00,1,4.974,5.008,4.974,4.979,27
20100601|2010-03-01 09:30,1,4.98,4.98,4.948,4.948,39
20100601|2010-03-01 10:00,1,4.95,4.95,4.904,4.914,41
20100601|2010-03-01 10:30,1,4.909,4.923,4.905,4.911,152
20100601|2010-03-01 11:00,1,4.912,4.912,4.845,4.853,60
20100601|2010-03-01 11:30,1,4.84,4.841,4.82,4.841,42
20100601|2010-03-01 12:00,1,4.838,4.849,4.838,4.844,14
20100601|2010-03-01 12:30,1,4.855,4.855,4.836,4.848,30
20100601|2010-03-01 13:00,1,4.841,4.853,4.826,4.826,57
20100601|2010-03-01 13:30,1,4.834,4.834,4.834,4.834,4
20100601|2010-03-01 14:00,1,4.825,4.836,4.825,4.835,185
20100601|2010-03-01 14:30,1,4.835,4.836,4.832,4.835,39
20100601|2010-03-01 15:00,1,4.843,4.843,4.832,4.832,16
20100601|2010-03-01 15:30,1,4.834,4.834,4.834,4.834,5
20100601|2010-03-01 20:30,2,4.827,4.827,4.827,4.827,1
20100601|2010-03-01 21:00,2,4.827,4.827,4.827,4.827,1
20100601|2010-03-02 01:30,2,4.86,4.86,4.86,4.86,1
20100601|2010-03-02 02:30,2,4.87,4.87,4.87,4.87,4
20100601|2010-03-02 03:30,2,4.87,4.87,4.87,4.87,8
20100601|2010-03-02 04:00,2,4.87,4.87,4.87,4.87,17
20100601|2010-03-02 04:30,2,4.87,4.87,4.87,4.87,15
20100601|2010-03-02 05:00,2,4.87,4.878,4.87,4.878,22
20100601|2010-03-02 05:30,2,4.878,4.878,4.87,4.87,4
20100601|2010-03-02 06:00,2,4.87,4.878,4.868,4.868,30
20100601|2010-03-02 06:30,2,4.868,4.868,4.868,4.868,1
20100601|2010-03-02 07:00,2,4.868,4.868,4.833,4.833,6
20100601|2010-03-02 07:30,2,4.864,4.881,4.85,4.871,75
20100601|2010-03-02 08:00,2,4.874,4.877,4.848,4.869,150
20100601|2010-03-02 08:30,2,4.88,4.89,4.867,4.872,332
20100601|2010-03-02 09:00,2,4.859,4.859,4.819,4.819,36
20100601|2010-03-02 09:30,2,4.824,4.832,4.807,4.83,135
20100601|2010-03-02 10:00,2,4.836,4.853,4.823,4.85,81
20100601|2010-03-02 10:30,2,4.863,4.891,4.863,4.88,170
20100601|2010-03-02 11:00,2,4.88,4.88,4.87,4.871,37
20100601|2010-03-02 11:30,2,4.836,4.866,4.836,4.866,25
20100601|2010-03-02 12:00,2,4.849,4.875,4.847,4.875,5
20100601|2010-03-02 12:30,2,4.866,4.866,4.845,4.845,15
20100601|2010-03-02 13:00,2,4.859,4.87,4.847,4.852,65
20100601|2010-03-02 13:30,2,4.855,4.857,4.853,4.855,8
20100601|2010-03-02 14:00,2,4.855,4.857,4.855,4.855,14
20100601|2010-03-02 14:30,2,4.861,4.861,4.855,4.858,16
20100601|2010-03-02 15:00,2,4.856,4.856,4.856,4.856,1
20100601|2010-03-02 22:30,3,4.881,4.881,4.881,4.881,2
20100601|2010-03-03 02:00,3,4.89,4.89,4.89,4.89,1
20100601|2010-03-03 03:30,3,4.874,4.874,4.874,4.874,6
20100601|2010-03-03 04:30,3,4.865,4.865,4.853,4.853,11
20100601|2010-03-03 05:00,3,4.853,4.853,4.853,4.853,9
20100601|2010-03-03 05:30,3,4.86,4.865,4.86,4.865,10
20100601|2010-03-03 06:30,3,4.85,4.85,4.85,4.85,1
20100601|2010-03-03 07:00,3,4.835,4.847,4.835,4.847,5
20100601|2010-03-03 07:30,3,4.846,4.846,4.826,4.829,79
20100601|2010-03-03 08:00,3,4.831,4.883,4.826,4.883,69
20100601|2010-03-03 08:30,3,4.885,4.902,4.881,4.881,20
20100601|2010-03-03 09:00,3,4.886,4.891,4.867,4.867,161
20100601|2010-03-03 09:30,3,4.871,4.898,4.868,4.892,75
20100601|2010-03-03 10:00,3,4.895,4.906,4.89,4.894,43
20100601|2010-03-03 10:30,3,4.9,4.91,4.879,4.884,75
20100601|2010-03-03 11:00,3,4.88,4.904,4.88,4.904,15
20100601|2010-03-03 11:30,3,4.905,4.92,4.9,4.912,205
20100601|2010-03-03 12:00,3,4.914,4.919,4.897,4.897,13
20100601|2010-03-03 12:30,3,4.892,4.892,4.883,4.887,67
20100601|2010-03-03 13:00,3,4.89,4.895,4.875,4.893,115
20100601|2010-03-03 13:30,3,4.893,4.894,4.888,4.891,23
20100601|2010-03-03 14:00,3,4.887,4.888,4.887,4.887,4
20100601|2010-03-03 14:30,3,4.89,4.893,4.89,4.893,6
20100601|2010-03-03 15:00,3,4.899,4.899,4.899,4.899,1
20100601|2010-03-03 15:30,3,4.89,4.89,4.89,4.89,19
20100601|2010-03-03 17:30,4,4.88,4.88,4.88,4.88,1
20100601|2010-03-04 03:00,4,4.909,4.909,4.909,4.909,2
20100601|2010-03-04 04:30,4,4.898,4.898,4.898,4.898,5
20100601|2010-03-04 05:00,4,4.898,4.898,4.898,4.898,9
20100601|2010-03-04 05:30,4,4.91,4.91,4.91,4.91,1
20100601|2010-03-04 06:30,4,4.88,4.88,4.88,4.88,1
20100601|2010-03-04 07:00,4,4.86,4.866,4.86,4.86,20
20100601|2010-03-04 07:30,4,4.855,4.884,4.85,4.87,11
20100601|2010-03-04 08:00,4,4.868,4.89,4.868,4.888,21
20100601|2010-03-04 08:30,4,4.899,4.906,4.875,4.876,242
20100601|2010-03-04 09:00,4,4.873,4.878,4.85,4.856,38
20100601|2010-03-04 09:30,4,4.82,4.82,4.743,4.748,204
20100601|2010-03-04 10:00,4,4.74,4.74,4.695,4.721,98
20100601|2010-03-04 10:30,4,4.723,4.735,4.72,4.735,85
20100601|2010-03-04 11:00,4,4.735,4.735,4.718,4.725,111
20100601|2010-03-04 11:30,4,4.733,4.733,4.716,4.719,41
20100601|2010-03-04 12:00,4,4.727,4.737,4.727,4.734,18
20100601|2010-03-04 12:30,4,4.726,4.731,4.713,4.713,18
20100601|2010-03-04 13:00,4,4.708,4.717,4.705,4.717,51
20100601|2010-03-04 13:30,4,4.715,4.725,4.715,4.723,40
20100601|2010-03-04 14:00,4,4.725,4.725,4.72,4.725,8
20100601|2010-03-04 14:30,4,4.72,4.725,4.72,4.721,3
20100601|2010-03-04 15:30,4,4.734,4.734,4.732,4.732,2
20100601|2010-03-04 19:00,5,4.714,4.714,4.714,4.714,1
20100601|2010-03-04 22:30,5,4.715,4.715,4.715,4.715,1
20100601|2010-03-04 23:30,5,4.714,4.714,4.714,4.714,1
20100601|2010-03-05 01:30,5,4.693,4.693,4.69,4.69,2
20100601|2010-03-05 04:30,5,4.714,4.714,4.714,4.714,1
20100601|2010-03-05 06:00,5,4.717,4.717,4.717,4.717,1
20100601|2010-03-05 07:00,5,4.705,4.709,4.691,4.707,29
20100601|2010-03-05 07:30,5,4.707,4.726,4.707,4.72,56
20100601|2010-03-05 08:00,5,4.725,4.751,4.723,4.75,175
20100601|2010-03-05 08:30,5,4.738,4.743,4.701,4.727,91
20100601|2010-03-05 09:00,5,4.716,4.73,4.703,4.705,93
20100601|2010-03-05 09:30,5,4.709,4.719,4.705,4.719,34
20100601|2010-03-05 10:00,5,4.723,4.738,4.717,4.735,89
20100601|2010-03-05 10:30,5,4.737,4.744,4.728,4.731,212
20100601|2010-03-05 11:00,5,4.732,4.733,4.716,4.723,104
20100601|2010-03-05 11:30,5,4.718,4.723,4.715,4.722,71
20100601|2010-03-05 12:00,5,4.721,4.721,4.702,4.709,157
20100601|2010-03-05 12:30,5,4.708,4.722,4.708,4.721,94
20100601|2010-03-05 13:00,5,4.72,4.732,4.712,4.731,267
20100601|2010-03-05 13:30,5,4.725,4.725,4.721,4.722,5
20100601|2010-03-05 14:00,5,4.724,4.732,4.724,4.731,14
20100601|2010-03-05 14:30,5,4.727,4.727,4.727,4.727,1
20100601|2010-03-05 15:00,5,4.727,4.727,4.727,4.727,5
20100601|2010-03-07 17:00,8,4.679,4.679,4.662,4.662,7
20100601|2010-03-07 18:00,8,4.66,4.66,4.658,4.66,11
20100601|2010-03-07 18:30,8,4.653,4.653,4.652,4.652,3
20100601|2010-03-07 21:30,8,4.655,4.655,4.654,4.654,4
20100601|2010-03-07 22:00,8,4.661,4.662,4.661,4.662,8
20100601|2010-03-07 23:00,8,4.668,4.668,4.668,4.668,1
20100601|2010-03-08 01:00,8,4.665,4.665,4.663,4.663,8
20100601|2010-03-08 02:00,8,4.682,4.682,4.682,4.682,1
20100601|2010-03-08 04:00,8,4.66,4.66,4.66,4.66,2
20100601|2010-03-08 04:30,8,4.658,4.658,4.655,4.655,3
20100601|2010-03-08 06:30,8,4.62,4.621,4.611,4.611,6
20100601|2010-03-08 07:00,8,4.63,4.63,4.61,4.614,45
20100601|2010-03-08 07:30,8,4.614,4.622,4.597,4.61,167
20100601|2010-03-08 08:00,8,4.609,4.642,4.607,4.619,41
20100601|2010-03-08 08:30,8,4.624,4.624,4.6,4.622,50
20100601|2010-03-08 09:00,8,4.616,4.634,4.615,4.625,76
20100601|2010-03-08 09:30,8,4.617,4.662,4.617,4.637,81
20100601|2010-03-08 10:00,8,4.64,4.648,4.633,4.633,42
20100601|2010-03-08 10:30,8,4.624,4.63,4.624,4.628,43
20100601|2010-03-08 11:00,8,4.629,4.642,4.629,4.642,23
20100601|2010-03-08 11:30,8,4.656,4.667,4.651,4.667,39
20100601|2010-03-08 12:00,8,4.661,4.661,4.645,4.647,62
20100601|2010-03-08 12:30,8,4.64,4.647,4.635,4.646,12
20100601|2010-03-08 13:00,8,4.643,4.659,4.642,4.659,18
20100601|2010-03-08 13:30,8,4.664,4.667,4.658,4.664,11
20100601|2010-03-08 14:00,8,4.674,4.676,4.674,4.675,12
20100601|2010-03-08 14:30,8,4.675,4.675,4.675,4.675,6
20100601|2010-03-08 15:00,8,4.699,4.699,4.693,4.693,2
20100601|2010-03-08 15:30,8,4.7,4.7,4.7,4.7,16
20100601|2010-03-08 18:00,9,4.696,4.696,4.696,4.696,1
20100601|2010-03-08 22:30,9,4.68,4.7,4.68,4.7,3
20100601|2010-03-09 02:30,9,4.688,4.688,4.665,4.665,11
20100601|2010-03-09 03:00,9,4.665,4.665,4.661,4.661,10
20100601|2010-03-09 03:30,9,4.66,4.661,4.656,4.657,14
20100601|2010-03-09 04:30,9,4.655,4.655,4.65,4.65,79
20100601|2010-03-09 05:00,9,4.659,4.659,4.659,4.659,9
20100601|2010-03-09 05:30,9,4.657,4.659,4.654,4.659,69
20100601|2010-03-09 06:00,9,4.669,4.669,4.669,4.669,10
20100601|2010-03-09 06:30,9,4.669,4.669,4.66,4.66,12
20100601|2010-03-09 07:00,9,4.664,4.667,4.664,4.664,25
20100601|2010-03-09 07:30,9,4.664,4.685,4.664,4.67,53
20100601|2010-03-09 08:00,9,4.674,4.727,4.673,4.705,85
20100601|2010-03-09 08:30,9,4.701,4.717,4.691,4.694,67
20100601|2010-03-09 09:00,9,4.694,4.701,4.671,4.673,69
20100601|2010-03-09 09:30,9,4.67,4.675,4.645,4.646,162
20100601|2010-03-09 10:00,9,4.645,4.661,4.64,4.64,59
20100601|2010-03-09 10:30,9,4.648,4.658,4.647,4.655,52
20100601|2010-03-09 11:00,9,4.665,4.665,4.655,4.655,12
20100601|2010-03-09 11:30,9,4.651,4.652,4.647,4.649,10
20100601|2010-03-09 12:00,9,4.645,4.649,4.625,4.625,86
20100601|2010-03-09 12:30,9,4.628,4.631,4.612,4.625,179
20100601|2010-03-09 13:00,9,4.624,4.644,4.609,4.643,85
20100601|2010-03-09 13:30,9,4.636,4.639,4.636,4.637,9
20100601|2010-03-09 14:00,9,4.636,4.637,4.636,4.637,2
20100601|2010-03-09 14:30,9,4.638,4.638,4.635,4.636,16
20100601|2010-03-09 15:00,9,4.635,4.644,4.635,4.644,15
20100601|2010-03-09 15:30,9,4.635,4.635,4.63,4.63,38
20100601|2010-03-09 21:30,10,4.631,4.631,4.631,4.631,3
20100601|2010-03-10 00:30,10,4.63,4.63,4.63,4.63,1
20100601|2010-03-10 01:00,10,4.632,4.632,4.632,4.632,1
20100601|2010-03-10 02:00,10,4.638,4.638,4.638,4.638,1
20100601|2010-03-10 03:30,10,4.638,4.638,4.638,4.638,26
20100601|2010-03-10 06:00,10,4.643,4.643,4.643,4.643,7
20100601|2010-03-10 06:30,10,4.618,4.618,4.618,4.618,1
20100601|2010-03-10 07:00,10,4.622,4.622,4.6,4.6,20
20100601|2010-03-10 07:30,10,4.6,4.607,4.58,4.587,82
20100601|2010-03-10 08:00,10,4.589,4.602,4.588,4.596,51
20100601|2010-03-10 08:30,10,4.592,4.6,4.583,4.583,57
20100601|2010-03-10 09:00,10,4.588,4.618,4.588,4.618,39
20100601|2010-03-10 09:30,10,4.628,4.637,4.611,4.62,80
20100601|2010-03-10 10:00,10,4.627,4.627,4.608,4.608,48
20100601|2010-03-10 10:30,10,4.608,4.61,4.59,4.604,63
20100601|2010-03-10 11:00,10,4.604,4.615,4.6,4.615,13
20100601|2010-03-10 11:30,10,4.627,4.627,4.61,4.612,18
20100601|2010-03-10 12:00,10,4.609,4.623,4.609,4.623,10
20100601|2010-03-10 12:30,10,4.625,4.641,4.625,4.638,105
20100601|2010-03-10 13:00,10,4.645,4.703,4.637,4.703,131
20100601|2010-03-10 13:30,10,4.698,4.698,4.685,4.695,74
20100601|2010-03-10 14:00,10,4.698,4.698,4.695,4.695,2
20100601|2010-03-10 15:00,10,4.721,4.721,4.721,4.721,1
20100601|2010-03-10 15:30,10,4.723,4.723,4.723,4.723,4
20100601|2010-03-10 17:30,11,4.725,4.725,4.725,4.725,1
20100601|2010-03-10 22:30,11,4.69,4.69,4.69,4.69,1
20100601|2010-03-11 01:00,11,4.675,4.68,4.675,4.68,3
20100601|2010-03-11 01:30,11,4.68,4.68,4.68,4.68,1
20100601|2010-03-11 02:00,11,4.665,4.667,4.665,4.667,3
20100601|2010-03-11 02:30,11,4.667,4.667,4.667,4.667,6
20100601|2010-03-11 03:00,11,4.669,4.669,4.659,4.659,29
20100601|2010-03-11 03:30,11,4.658,4.661,4.658,4.658,12
20100601|2010-03-11 04:00,11,4.666,4.666,4.665,4.665,3
20100601|2010-03-11 04:30,11,4.665,4.665,4.664,4.665,12
20100601|2010-03-11 05:00,11,4.665,4.665,4.665,4.665,28
20100601|2010-03-11 05:30,11,4.672,4.672,4.662,4.662,40
20100601|2010-03-11 06:00,11,4.666,4.672,4.663,4.672,138
20100601|2010-03-11 06:30,11,4.672,4.672,4.672,4.672,8
20100601|2010-03-11 07:00,11,4.715,4.716,4.688,4.695,81
20100601|2010-03-11 07:30,11,4.694,4.698,4.665,4.665,517
20100601|2010-03-11 08:00,11,4.665,4.665,4.639,4.648,617
20100601|2010-03-11 08:30,11,4.646,4.662,4.645,4.662,244
20100601|2010-03-11 09:00,11,4.659,4.67,4.656,4.656,35
20100601|2010-03-11 09:30,11,4.696,4.696,4.6,4.615,113
20100601|2010-03-11 10:00,11,4.617,4.628,4.6,4.603,68
20100601|2010-03-11 10:30,11,4.598,4.601,4.562,4.574,114
20100601|2010-03-11 11:00,11,4.578,4.578,4.563,4.573,23
20100601|2010-03-11 11:30,11,4.577,4.589,4.574,4.581,36
20100601|2010-03-11 12:00,11,4.584,4.599,4.579,4.582,102
20100601|2010-03-11 12:30,11,4.585,4.597,4.583,4.595,58
20100601|2010-03-11 13:00,11,4.587,4.612,4.575,4.578,224
20100601|2010-03-11 13:30,11,4.577,4.58,4.576,4.579,9
20100601|2010-03-11 14:00,11,4.586,4.588,4.58,4.588,38
20100601|2010-03-11 14:30,11,4.586,4.588,4.586,4.588,10
20100601|2010-03-11 15:00,11,4.58,4.58,4.577,4.577,3
20100601|2010-03-11 15:30,11,4.58,4.58,4.58,4.58,1
20100601|2010-03-11 22:00,12,4.582,4.582,4.582,4.582,1
20100601|2010-03-11 22:30,12,4.592,4.592,4.592,4.592,1
20100601|2010-03-12 00:30,12,4.592,4.592,4.592,4.592,1
20100601|2010-03-12 03:30,12,4.589,4.594,4.589,4.594,91
20100601|2010-03-12 04:00,12,4.596,4.596,4.596,4.596,18
20100601|2010-03-12 04:30,12,4.591,4.591,4.591,4.591,3
20100601|2010-03-12 05:00,12,4.591,4.594,4.589,4.594,78
20100601|2010-03-12 05:30,12,4.594,4.595,4.589,4.59,69
20100601|2010-03-12 06:00,12,4.587,4.587,4.587,4.587,1
20100601|2010-03-12 06:30,12,4.579,4.602,4.578,4.586,65
20100601|2010-03-12 07:00,12,4.582,4.583,4.569,4.577,98
20100601|2010-03-12 07:30,12,4.578,4.592,4.565,4.571,217
20100601|2010-03-12 08:00,12,4.574,4.597,4.569,4.589,99
20100601|2010-03-12 08:30,12,4.587,4.589,4.578,4.579,36
20100601|2010-03-12 09:00,12,4.577,4.583,4.56,4.576,43
20100601|2010-03-12 09:30,12,4.58,4.58,4.569,4.569,14
20100601|2010-03-12 10:00,12,4.578,4.578,4.573,4.576,15
20100601|2010-03-12 10:30,12,4.574,4.574,4.556,4.563,27
20100601|2010-03-12 11:00,12,4.557,4.557,4.555,4.555,16
20100601|2010-03-12 11:30,12,4.568,4.568,4.568,4.568,1
20100601|2010-03-12 12:00,12,4.563,4.566,4.558,4.558,28
20100601|2010-03-12 12:30,12,4.554,4.554,4.518,4.529,21
20100601|2010-03-12 13:00,12,4.528,4.54,4.52,4.538,120
20100601|2010-03-12 13:30,12,4.538,4.54,4.532,4.532,51
20100601|2010-03-12 14:00,12,4.534,4.534,4.529,4.529,29
20100601|2010-03-12 14:30,12,4.523,4.523,4.523,4.523,4
20100601|2010-03-12 15:00,12,4.527,4.527,4.527,4.527,6
20100601|2010-03-14 17:00,15,4.523,4.523,4.5,4.5,28
20100601|2010-03-14 19:00,15,4.502,4.502,4.502,4.502,2
20100601|2010-03-14 20:00,15,4.507,4.507,4.507,4.507,1
20100601|2010-03-14 20:30,15,4.503,4.503,4.502,4.502,2
20100601|2010-03-14 23:30,15,4.506,4.506,4.503,4.506,5
20100601|2010-03-15 00:00,15,4.505,4.505,4.501,4.501,3
20100601|2010-03-15 00:30,15,4.494,4.494,4.494,4.494,1
20100601|2010-03-15 01:00,15,4.493,4.501,4.493,4.501,2
20100601|2010-03-15 01:30,15,4.505,4.505,4.505,4.505,2
20100601|2010-03-15 02:00,15,4.506,4.507,4.506,4.507,3
20100601|2010-03-15 02:30,15,4.508,4.508,4.508,4.508,1
20100601|2010-03-15 03:00,15,4.512,4.521,4.512,4.521,2
20100601|2010-03-15 03:30,15,4.52,4.52,4.52,4.52,1
20100601|2010-03-15 04:00,15,4.513,4.513,4.513,4.513,1
20100601|2010-03-15 04:30,15,4.513,4.513,4.513,4.513,7
20100601|2010-03-15 05:00,15,4.513,4.515,4.513,4.515,8
20100601|2010-03-15 06:00,15,4.51,4.515,4.51,4.515,11
20100601|2010-03-15 06:30,15,4.5,4.5,4.481,4.481,9
20100601|2010-03-15 07:00,15,4.491,4.497,4.487,4.487,3
20100601|2010-03-15 07:30,15,4.493,4.51,4.485,4.509,39
20100601|2010-03-15 08:00,15,4.51,4.54,4.506,4.515,103
20100601|2010-03-15 08:30,15,4.515,4.532,4.51,4.531,35
20100601|2010-03-15 09:00,15,4.53,4.545,4.526,4.545,18
20100601|2010-03-15 09:30,15,4.54,4.54,4.539,4.539,4
20100601|2010-03-15 10:00,15,4.536,4.548,4.533,4.542,41
20100601|2010-03-15 10:30,15,4.541,4.558,4.541,4.558,35
20100601|2010-03-15 11:00,15,4.556,4.575,4.548,4.575,26
20100601|2010-03-15 11:30,15,4.577,4.592,4.575,4.579,88
20100601|2010-03-15 12:00,15,4.575,4.575,4.562,4.567,9
20100601|2010-03-15 12:30,15,4.57,4.57,4.562,4.562,15
20100601|2010-03-15 13:00,15,4.558,4.558,4.522,4.542,57
20100601|2010-03-15 13:30,15,4.54,4.543,4.535,4.543,12
20100601|2010-03-15 14:00,15,4.545,4.563,4.545,4.563,6
20100601|2010-03-15 14:30,15,4.56,4.56,4.559,4.559,5
20100601|2010-03-15 15:00,15,4.556,4.556,4.555,4.555,4
20100601|2010-03-15 15:30,15,4.556,4.556,4.545,4.545,4
20100601|2010-03-15 17:00,16,4.542,4.542,4.54,4.54,3
20100601|2010-03-15 20:00,16,4.54,4.544,4.54,4.544,3
20100601|2010-03-16 01:00,16,4.54,4.54,4.54,4.54,1
20100601|2010-03-16 01:30,16,4.534,4.534,4.534,4.534,1
20100601|2010-03-16 02:00,16,4.535,4.535,4.535,4.535,1
20100601|2010-03-16 04:00,16,4.537,4.537,4.537,4.537,20
20100601|2010-03-16 05:00,16,4.541,4.544,4.541,4.544,9
20100601|2010-03-16 06:00,16,4.548,4.548,4.548,4.548,1
20100601|2010-03-16 06:30,16,4.536,4.549,4.536,4.548,94
20100601|2010-03-16 07:00,16,4.543,4.56,4.542,4.555,253
20100601|2010-03-16 07:30,16,4.556,4.562,4.525,4.525,384
20100601|2010-03-16 08:00,16,4.52,4.523,4.509,4.511,249
20100601|2010-03-16 08:30,16,4.511,4.513,4.489,4.494,111
20100601|2010-03-16 09:00,16,4.492,4.51,4.485,4.501,42
20100601|2010-03-16 09:30,16,4.495,4.505,4.493,4.505,56
20100601|2010-03-16 10:00,16,4.502,4.506,4.496,4.496,166
20100601|2010-03-16 10:30,16,4.491,4.495,4.476,4.491,44
20100601|2010-03-16 11:00,16,4.484,4.49,4.484,4.484,25
20100601|2010-03-16 11:30,16,4.486,4.492,4.486,4.492,5
20100601|2010-03-16 12:00,16,4.488,4.501,4.488,4.496,28
20100601|2010-03-16 12:30,16,4.496,4.503,4.492,4.496,103
20100601|2010-03-16 13:00,16,4.505,4.505,4.486,4.493,80
20100601|2010-03-16 13:30,16,4.494,4.502,4.494,4.502,19
20100601|2010-03-16 14:00,16,4.502,4.503,4.496,4.496,8
20100601|2010-03-16 14:30,16,4.495,4.496,4.495,4.496,5
20100601|2010-03-16 15:00,16,4.493,4.495,4.492,4.495,15
20100601|2010-03-16 15:30,16,4.493,4.496,4.488,4.488,20
20100601|2010-03-16 20:00,17,4.497,4.508,4.497,4.507,10
20100601|2010-03-16 22:30,17,4.511,4.511,4.511,4.511,1
20100601|2010-03-17 04:00,17,4.498,4.498,4.477,4.493,49
20100601|2010-03-17 05:00,17,4.498,4.498,4.498,4.498,7
20100601|2010-03-17 05:30,17,4.498,4.498,4.487,4.487,14
20100601|2010-03-17 06:00,17,4.47,4.47,4.465,4.468,20
20100601|2010-03-17 07:00,17,4.483,4.483,4.468,4.471,16
20100601|2010-03-17 07:30,17,4.471,4.48,4.459,4.463,121
20100601|2010-03-17 08:00,17,4.459,4.464,4.452,4.458,277
20100601|2010-03-17 08:30,17,4.45,4.45,4.425,4.439,39
20100601|2010-03-17 09:00,17,4.438,4.446,4.435,4.439,63
20100601|2010-03-17 09:30,17,4.44,4.455,4.435,4.44,32
20100601|2010-03-17 10:00,17,4.44,4.446,4.437,4.442,47
20100601|2010-03-17 10:30,17,4.443,4.443,4.429,4.434,126
20100601|2010-03-17 11:00,17,4.437,4.449,4.437,4.441,51
20100601|2010-03-17 11:30,17,4.445,4.445,4.442,4.442,10
20100601|2010-03-17 12:00,17,4.443,4.443,4.44,4.442,3
20100601|2010-03-17 12:30,17,4.441,4.442,4.432,4.436,12
20100601|2010-03-17 13:00,17,4.432,4.444,4.429,4.437,67
20100601|2010-03-17 13:30,17,4.439,4.441,4.438,4.44,23
20100601|2010-03-17 14:00,17,4.441,4.442,4.44,4.442,13
20100601|2010-03-17 14:30,17,4.434,4.434,4.433,4.433,2
20100601|2010-03-17 17:30,18,4.429,4.429,4.429,4.429,1
20100601|2010-03-17 22:00,18,4.425,4.425,4.408,4.408,20
20100601|2010-03-18 01:00,18,4.41,4.41,4.41,4.41,1
20100601|2010-03-18 02:00,18,4.402,4.402,4.402,4.402,1
20100601|2010-03-18 02:30,18,4.402,4.402,4.402,4.402,1
20100601|2010-03-18 04:00,18,4.411,4.411,4.41,4.41,3
20100601|2010-03-18 04:30,18,4.408,4.408,4.4,4.4,10
20100601|2010-03-18 05:00,18,4.403,4.404,4.401,4.404,16
20100601|2010-03-18 06:00,18,4.4,4.41,4.4,4.401,9
20100601|2010-03-18 06:30,18,4.4,4.4,4.4,4.4,3
20100601|2010-03-18 07:00,18,4.399,4.403,4.394,4.402,19
20100601|2010-03-18 07:30,18,4.401,4.404,4.39,4.4,76
20100601|2010-03-18 08:00,18,4.401,4.422,4.391,4.413,303
20100601|2010-03-18 08:30,18,4.408,4.408,4.376,4.388,87
20100601|2010-03-18 09:00,18,4.39,4.397,4.377,4.378,30
20100601|2010-03-18 09:30,18,4.364,4.364,4.253,4.271,426
20100601|2010-03-18 10:00,18,4.274,4.275,4.237,4.249,555
20100601|2010-03-18 10:30,18,4.241,4.241,4.228,4.231,155
20100601|2010-03-18 11:00,18,4.235,4.235,4.201,4.202,617
20100601|2010-03-18 11:30,18,4.202,4.212,4.195,4.207,62
20100601|2010-03-18 12:00,18,4.21,4.258,4.21,4.23,644
20100601|2010-03-18 12:30,18,4.231,4.244,4.229,4.244,181
20100601|2010-03-18 13:00,18,4.241,4.263,4.22,4.22,61
20100601|2010-03-18 13:30,18,4.228,4.24,4.228,4.235,133
20100601|2010-03-18 14:00,18,4.234,4.237,4.23,4.234,23
20100601|2010-03-18 14:30,18,4.236,4.236,4.228,4.23,77
20100601|2010-03-18 15:00,18,4.231,4.236,4.231,4.235,9
20100601|2010-03-18 16:00,18,4.23,4.23,4.23,4.23,1
20100601|2010-03-18 19:00,19,4.22,4.22,4.22,4.22,2
20100601|2010-03-18 20:00,19,4.23,4.23,4.23,4.23,1
20100601|2010-03-18 21:00,19,4.224,4.224,4.224,4.224,1
20100601|2010-03-19 03:00,19,4.228,4.228,4.228,4.228,1
20100601|2010-03-19 03:30,19,4.231,4.231,4.231,4.231,3
20100601|2010-03-19 04:00,19,4.261,4.261,4.261,4.261,2
20100601|2010-03-19 04:30,19,4.257,4.257,4.257,4.257,1
20100601|2010-03-19 05:00,19,4.255,4.255,4.249,4.249,20
20100601|2010-03-19 05:30,19,4.253,4.255,4.253,4.255,13
20100601|2010-03-19 06:00,19,4.271,4.271,4.269,4.269,11
20100601|2010-03-19 06:30,19,4.265,4.265,4.249,4.249,12
20100601|2010-03-19 07:00,19,4.256,4.256,4.239,4.239,45
20100601|2010-03-19 07:30,19,4.227,4.23,4.188,4.19,105
20100601|2010-03-19 08:00,19,4.19,4.237,4.186,4.221,194
20100601|2010-03-19 08:30,19,4.221,4.245,4.21,4.245,86
20100601|2010-03-19 09:00,19,4.244,4.25,4.22,4.228,102
20100601|2010-03-19 09:30,19,4.227,4.235,4.224,4.229,60
20100601|2010-03-19 10:00,19,4.229,4.267,4.222,4.261,318
20100601|2010-03-19 10:30,19,4.264,4.27,4.24,4.262,216
20100601|2010-03-19 11:00,19,4.266,4.266,4.252,4.263,29
20100601|2010-03-19 11:30,19,4.263,4.263,4.25,4.256,34
20100601|2010-03-19 12:00,19,4.256,4.266,4.245,4.256,28
20100601|2010-03-19 12:30,19,4.257,4.27,4.255,4.27,241
20100601|2010-03-19 13:00,19,4.271,4.3,4.263,4.295,71
20100601|2010-03-19 13:30,19,4.29,4.291,4.284,4.291,6
20100601|2010-03-19 14:00,19,4.293,4.293,4.293,4.293,1
20100601|2010-03-19 14:30,19,4.287,4.29,4.287,4.289,16
20100601|2010-03-21 23:00,22,4.244,4.244,4.244,4.244,2
20100601|2010-03-21 23:30,22,4.245,4.251,4.245,4.251,2
20100601|2010-03-22 00:00,22,4.247,4.252,4.246,4.246,4
20100601|2010-03-22 04:00,22,4.252,4.252,4.252,4.252,13
20100601|2010-03-22 04:30,22,4.249,4.249,4.246,4.246,6
20100601|2010-03-22 05:00,22,4.246,4.246,4.246,4.246,4
20100601|2010-03-22 05:30,22,4.246,4.246,4.246,4.246,7
20100601|2010-03-22 06:00,22,4.244,4.245,4.238,4.238,7
20100601|2010-03-22 06:30,22,4.239,4.241,4.228,4.228,4
20100601|2010-03-22 07:00,22,4.22,4.225,4.214,4.214,12
20100601|2010-03-22 07:30,22,4.212,4.214,4.173,4.176,136
20100601|2010-03-22 08:00,22,4.174,4.191,4.161,4.191,314
20100601|2010-03-22 08:30,22,4.194,4.214,4.193,4.202,340
20100601|2010-03-22 09:00,22,4.202,4.222,4.202,4.222,47
20100601|2010-03-22 09:30,22,4.235,4.284,4.23,4.251,83
20100601|2010-03-22 10:00,22,4.248,4.267,4.244,4.25,55
20100601|2010-03-22 10:30,22,4.247,4.25,4.238,4.25,28
20100601|2010-03-22 11:00,22,4.249,4.268,4.245,4.268,9
20100601|2010-03-22 11:30,22,4.26,4.269,4.255,4.269,22
20100601|2010-03-22 12:00,22,4.267,4.268,4.251,4.251,11
20100601|2010-03-22 12:30,22,4.252,4.252,4.234,4.236,22
20100601|2010-03-22 13:00,22,4.221,4.229,4.2,4.206,158
20100601|2010-03-22 13:30,22,4.209,4.218,4.209,4.218,32
20100601|2010-03-22 14:00,22,4.221,4.225,4.221,4.225,26
20100601|2010-03-22 15:00,22,4.219,4.219,4.219,4.219,2
20100601|2010-03-22 15:30,22,4.241,4.248,4.241,4.248,3
20100601|2010-03-22 17:00,23,4.285,4.285,4.285,4.285,1
20100601|2010-03-22 18:30,23,4.242,4.242,4.242,4.242,1
20100601|2010-03-22 21:00,23,4.243,4.243,4.243,4.243,2
20100601|2010-03-22 21:30,23,4.243,4.243,4.243,4.243,2
20100601|2010-03-22 23:00,23,4.23,4.23,4.23,4.23,1
20100601|2010-03-23 03:00,23,4.235,4.235,4.235,4.235,1
20100601|2010-03-23 03:30,23,4.231,4.231,4.231,4.231,2
20100601|2010-03-23 04:30,23,4.235,4.235,4.235,4.235,1
20100601|2010-03-23 05:00,23,4.242,4.242,4.242,4.242,1
20100601|2010-03-23 05:30,23,4.235,4.235,4.235,4.235,9
20100601|2010-03-23 06:00,23,4.26,4.26,4.26,4.26,1
20100601|2010-03-23 06:30,23,4.237,4.257,4.237,4.257,46
20100601|2010-03-23 07:00,23,4.244,4.271,4.244,4.261,18
20100601|2010-03-23 07:30,23,4.247,4.281,4.239,4.264,89
20100601|2010-03-23 08:00,23,4.26,4.271,4.18,4.208,460
20100601|2010-03-23 08:30,23,4.205,4.233,4.2,4.21,88
20100601|2010-03-23 09:00,23,4.204,4.222,4.196,4.214,31
20100601|2010-03-23 09:30,23,4.203,4.223,4.203,4.223,52
20100601|2010-03-23 10:00,23,4.229,4.258,4.22,4.258,54
20100601|2010-03-23 10:30,23,4.257,4.262,4.25,4.25,10
20100601|2010-03-23 11:00,23,4.248,4.25,4.228,4.228,36
20100601|2010-03-23 11:30,23,4.234,4.255,4.234,4.249,37
20100601|2010-03-23 12:00,23,4.252,4.263,4.252,4.263,3
20100601|2010-03-23 12:30,23,4.265,4.275,4.254,4.255,29
20100601|2010-03-23 13:00,23,4.253,4.27,4.246,4.257,121
20100601|2010-03-23 13:30,23,4.257,4.262,4.257,4.262,17
20100601|2010-03-23 14:00,23,4.258,4.269,4.258,4.265,20
20100601|2010-03-23 14:30,23,4.264,4.264,4.263,4.263,34
20100601|2010-03-23 17:30,24,4.252,4.252,4.252,4.252,8
20100601|2010-03-23 18:00,24,4.252,4.252,4.252,4.252,6
20100601|2010-03-23 20:00,24,4.247,4.247,4.247,4.247,2
20100601|2010-03-23 20:30,24,4.246,4.246,4.246,4.246,1
20100601|2010-03-23 21:00,24,4.238,4.238,4.238,4.238,1
20100601|2010-03-24 02:30,24,4.232,4.232,4.232,4.232,1
20100601|2010-03-24 03:00,24,4.229,4.229,4.225,4.225,35
20100601|2010-03-24 04:00,24,4.214,4.214,4.204,4.207,82
20100601|2010-03-24 04:30,24,4.204,4.204,4.204,4.204,36
20100601|2010-03-24 05:00,24,4.205,4.205,4.199,4.205,10
20100601|2010-03-24 05:30,24,4.205,4.206,4.205,4.206,8
20100601|2010-03-24 06:00,24,4.206,4.208,4.196,4.2,63
20100601|2010-03-24 06:30,24,4.197,4.202,4.188,4.188,64
20100601|2010-03-24 07:00,24,4.193,4.203,4.19,4.193,184
20100601|2010-03-24 07:30,24,4.193,4.198,4.175,4.19,260
20100601|2010-03-24 08:00,24,4.186,4.2,4.183,4.197,154
20100601|2010-03-24 08:30,24,4.198,4.254,4.198,4.235,569
20100601|2010-03-24 09:00,24,4.236,4.249,4.224,4.246,125
20100601|2010-03-24 09:30,24,4.236,4.251,4.226,4.226,48
20100601|2010-03-24 10:00,24,4.225,4.244,4.215,4.229,74
20100601|2010-03-24 10:30,24,4.23,4.231,4.218,4.225,96
20100601|2010-03-24 11:00,24,4.226,4.227,4.224,4.224,4
20100601|2010-03-24 11:30,24,4.235,4.241,4.23,4.23,11
20100601|2010-03-24 12:00,24,4.231,4.231,4.224,4.225,30
20100601|2010-03-24 12:30,24,4.22,4.232,4.215,4.229,51
20100601|2010-03-24 13:00,24,4.231,4.243,4.22,4.22,133
20100601|2010-03-24 13:30,24,4.219,4.22,4.21,4.21,65
20100601|2010-03-24 14:00,24,4.207,4.212,4.207,4.212,3
20100601|2010-03-24 14:30,24,4.21,4.212,4.21,4.212,22
20100601|2010-03-24 15:00,24,4.209,4.217,4.209,4.217,3
20100601|2010-03-24 15:30,24,4.206,4.206,4.206,4.206,1
20100601|2010-03-24 16:00,24,4.204,4.204,4.204,4.204,5
20100601|2010-03-24 18:30,25,4.208,4.208,4.208,4.208,1
20100601|2010-03-25 01:00,25,4.21,4.212,4.21,4.212,4
20100601|2010-03-25 01:30,25,4.212,4.212,4.212,4.212,1
20100601|2010-03-25 02:30,25,4.217,4.22,4.217,4.22,20
20100601|2010-03-25 04:30,25,4.222,4.225,4.222,4.225,13
20100601|2010-03-25 05:30,25,4.213,4.213,4.211,4.211,2
20100601|2010-03-25 06:00,25,4.218,4.218,4.218,4.218,1
20100601|2010-03-25 06:30,25,4.205,4.205,4.199,4.199,6
20100601|2010-03-25 07:00,25,4.197,4.197,4.19,4.191,8
20100601|2010-03-25 07:30,25,4.192,4.204,4.189,4.199,251
20100601|2010-03-25 08:00,25,4.2,4.202,4.151,4.159,146
20100601|2010-03-25 08:30,25,4.158,4.158,4.098,4.116,317
20100601|2010-03-25 09:00,25,4.117,4.14,4.089,4.14,502
20100601|2010-03-25 09:30,25,4.085,4.147,4.079,4.082,234
20100601|2010-03-25 10:00,25,4.075,4.093,4.06,4.09,125
20100601|2010-03-25 10:30,25,4.084,4.09,4.076,4.09,120
20100601|2010-03-25 11:00,25,4.091,4.105,4.085,4.089,81
20100601|2010-03-25 11:30,25,4.083,4.094,4.076,4.094,79
20100601|2010-03-25 12:00,25,4.095,4.1,4.088,4.092,74
20100601|2010-03-25 12:30,25,4.093,4.099,4.079,4.083,63
20100601|2010-03-25 13:00,25,4.082,4.105,4.071,4.104,165
20100601|2010-03-25 13:30,25,4.102,4.112,4.102,4.105,28
20100601|2010-03-25 14:00,25,4.105,4.105,4.099,4.099,14
20100601|2010-03-25 14:30,25,4.093,4.096,4.091,4.096,22
20100601|2010-03-25 15:00,25,4.097,4.097,4.097,4.097,1
20100601|2010-03-25 15:30,25,4.096,4.096,4.096,4.096,1
20100601|2010-03-25 19:00,26,4.102,4.102,4.102,4.102,1
20100601|2010-03-25 20:00,26,4.092,4.092,4.092,4.092,2
20100601|2010-03-25 23:30,26,4.095,4.095,4.092,4.092,5
20100601|2010-03-26 00:00,26,4.092,4.093,4.092,4.093,5
20100601|2010-03-26 01:00,26,4.102,4.102,4.102,4.102,6
20100601|2010-03-26 01:30,26,4.104,4.104,4.104,4.104,1
20100601|2010-03-26 02:00,26,4.104,4.104,4.104,4.104,1
20100601|2010-03-26 02:30,26,4.091,4.091,4.091,4.091,5
20100601|2010-03-26 03:00,26,4.105,4.105,4.105,4.105,1
20100601|2010-03-26 04:00,26,4.101,4.102,4.101,4.102,2
20100601|2010-03-26 05:00,26,4.094,4.094,4.083,4.091,16
20100601|2010-03-26 05:30,26,4.104,4.106,4.102,4.104,31
20100601|2010-03-26 06:00,26,4.102,4.104,4.102,4.102,17
20100601|2010-03-26 06:30,26,4.102,4.115,4.102,4.106,127
20100601|2010-03-26 07:00,26,4.092,4.102,4.073,4.102,239
20100601|2010-03-26 07:30,26,4.1,4.102,4.071,4.088,390
20100601|2010-03-26 08:00,26,4.088,4.1,4.075,4.084,688
20100601|2010-03-26 08:30,26,4.085,4.104,4.084,4.098,89
20100601|2010-03-26 09:00,26,4.103,4.107,4.096,4.104,194
20100601|2010-03-26 09:30,26,4.105,4.106,4.088,4.094,417
20100601|2010-03-26 10:00,26,4.096,4.096,4.089,4.089,106
20100601|2010-03-26 10:30,26,4.09,4.095,4.088,4.089,98
20100601|2010-03-26 11:00,26,4.086,4.087,4.076,4.076,164
20100601|2010-03-26 11:30,26,4.078,4.08,4.067,4.069,111
20100601|2010-03-26 12:00,26,4.067,4.08,4.063,4.074,142
20100601|2010-03-26 12:30,26,4.074,4.08,4.07,4.073,48
20100601|2010-03-26 13:00,26,4.069,4.069,4.001,4.006,282
20100601|2010-03-26 13:30,26,4.006,4.015,4.006,4.01,132
20100601|2010-03-26 14:00,26,4.014,4.016,4.01,4.011,20
20100601|2010-03-26 14:30,26,4.009,4.01,4.006,4.008,43
20100601|2010-03-26 15:00,26,4.01,4.014,4.008,4.008,53
20100601|2010-03-26 15:30,26,4.008,4.008,4.005,4.005,4
20100601|2010-03-28 17:00,29,3.993,4.004,3.993,4.003,12
20100601|2010-03-28 17:30,29,4.007,4.007,4.007,4.007,5
20100601|2010-03-28 18:00,29,4.01,4.019,4.01,4.019,5
20100601|2010-03-28 19:00,29,4.008,4.009,4.006,4.006,4
20100601|2010-03-28 19:30,29,4.014,4.014,4.014,4.014,1
20100601|2010-03-28 20:30,29,4.012,4.012,4.012,4.012,1
20100601|2010-03-28 21:00,29,4.015,4.015,4.015,4.015,2
20100601|2010-03-28 22:30,29,4.019,4.019,4.019,4.019,1
20100601|2010-03-28 23:00,29,4.02,4.023,4.02,4.023,10
20100601|2010-03-28 23:30,29,4.018,4.018,4.016,4.016,2
20100601|2010-03-29 00:00,29,4,4,3.993,3.993,4
20100601|2010-03-29 00:30,29,3.988,3.988,3.984,3.984,2
20100601|2010-03-29 01:00,29,3.994,3.995,3.993,3.994,5
20100601|2010-03-29 02:00,29,4,4.003,3.996,3.998,12
20100601|2010-03-29 02:30,29,4.007,4.007,4.007,4.007,1
20100601|2010-03-29 03:00,29,4.006,4.03,4.006,4.028,38
20100601|2010-03-29 03:30,29,4.032,4.032,4.026,4.032,31
20100601|2010-03-29 04:00,29,4.031,4.031,4.03,4.03,10
20100601|2010-03-29 04:30,29,4.029,4.031,4.029,4.031,10
20100601|2010-03-29 05:00,29,4.035,4.049,4.035,4.046,10
20100601|2010-03-29 05:30,29,4.049,4.05,4.048,4.049,18
20100601|2010-03-29 06:00,29,4.05,4.05,4.05,4.05,32
20100601|2010-03-29 06:30,29,4.041,4.041,4.03,4.03,16
20100601|2010-03-29 07:00,29,4.023,4.023,3.987,4,28
20100601|2010-03-29 07:30,29,3.999,4.06,3.998,4.016,166
20100601|2010-03-29 08:00,29,4.016,4.061,4.012,4.054,921
20100601|2010-03-29 08:30,29,4.052,4.07,4.039,4.053,371
20100601|2010-03-29 09:00,29,4.053,4.101,4.051,4.087,809
20100601|2010-03-29 09:30,29,4.088,4.104,4.085,4.089,447
20100601|2010-03-29 10:00,29,4.091,4.096,4.07,4.073,127
20100601|2010-03-29 10:30,29,4.076,4.076,4.05,4.055,97
20100601|2010-03-29 11:00,29,4.055,4.072,4.05,4.052,81
20100601|2010-03-29 11:30,29,4.049,4.058,4.047,4.053,129
20100601|2010-03-29 12:00,29,4.048,4.064,4.041,4.064,42
20100601|2010-03-29 12:30,29,4.056,4.066,4.044,4.044,35
20100601|2010-03-29 13:00,29,4.046,4.046,3.997,3.997,737
20100601|2010-03-29 13:30,29,3.998,4.012,3.996,4.006,95
20100601|2010-03-29 14:00,29,4.005,4.016,4.005,4.014,20
20100601|2010-03-29 14:30,29,4.01,4.015,4.01,4.014,34
20100601|2010-03-29 15:00,29,4.021,4.021,3.972,3.972,17
20100601|2010-03-29 15:30,29,3.972,3.973,3.972,3.972,7
20100601|2010-03-29 17:00,30,3.972,3.972,3.951,3.966,4
20100601|2010-03-29 17:30,30,3.981,3.981,3.981,3.981,1
20100601|2010-03-29 19:30,30,3.996,3.997,3.996,3.997,6
20100601|2010-03-29 23:30,30,3.99,3.99,3.985,3.987,3
20100601|2010-03-30 00:30,30,3.99,3.99,3.99,3.99,2
20100601|2010-03-30 02:00,30,4.002,4.005,4,4,9
20100601|2010-03-30 02:30,30,4.001,4.002,3.993,3.995,8
20100601|2010-03-30 03:00,30,3.996,3.996,3.993,3.996,3
20100601|2010-03-30 03:30,30,3.994,3.994,3.991,3.992,5
20100601|2010-03-30 04:00,30,3.991,3.992,3.988,3.992,7
20100601|2010-03-30 04:30,30,3.992,3.993,3.988,3.988,10
20100601|2010-03-30 05:00,30,3.984,3.99,3.965,3.984,18
20100601|2010-03-30 05:30,30,4.003,4.008,3.996,3.996,10
20100601|2010-03-30 06:00,30,3.992,3.992,3.991,3.991,2
20100601|2010-03-30 06:30,30,4.01,4.011,4.01,4.011,2
20100601|2010-03-30 07:00,30,4.005,4.027,3.996,4.025,41
20100601|2010-03-30 07:30,30,4.007,4.007,3.959,3.96,108
20100601|2010-03-30 08:00,30,3.959,3.959,3.934,3.947,470
20100601|2010-03-30 08:30,30,3.95,3.973,3.95,3.968,158
20100601|2010-03-30 09:00,30,3.968,4.023,3.965,4.012,374
20100601|2010-03-30 09:30,30,4.018,4.047,4.017,4.022,553
20100601|2010-03-30 10:00,30,4.014,4.044,4.01,4.035,172
20100601|2010-03-30 10:30,30,4.038,4.076,4.038,4.053,753
20100601|2010-03-30 11:00,30,4.056,4.057,4.034,4.039,132
20100601|2010-03-30 11:30,30,4.042,4.051,4.03,4.042,205
20100601|2010-03-30 12:00,30,4.04,4.042,4.013,4.021,180
20100601|2010-03-30 12:30,30,4.022,4.043,4.022,4.043,138
20100601|2010-03-30 13:00,30,4.039,4.068,4.039,4.064,296
20100601|2010-03-30 13:30,30,4.065,4.074,4.059,4.073,145
20100601|2010-03-30 14:00,30,4.075,4.077,4.073,4.077,8
20100601|2010-03-30 14:30,30,4.075,4.075,4.073,4.073,28
20100601|2010-03-30 15:00,30,4.07,4.076,4.069,4.072,15
20100601|2010-03-30 15:30,30,4.079,4.098,4.079,4.098,10
20100601|2010-03-30 16:00,30,4.093,4.105,4.093,4.105,13
20100601|2010-03-30 17:00,31,4.105,4.105,4.105,4.105,5
20100601|2010-03-30 17:30,31,4.105,4.105,4.099,4.099,3
20100601|2010-03-30 18:00,31,4.095,4.095,4.095,4.095,2
20100601|2010-03-30 18:30,31,4.09,4.09,4.09,4.09,1
20100601|2010-03-30 19:00,31,4.09,4.098,4.09,4.098,4
20100601|2010-03-30 20:00,31,4.1,4.1,4.1,4.1,1
20100601|2010-03-30 21:00,31,4.105,4.105,4.105,4.105,1
20100601|2010-03-30 21:30,31,4.095,4.095,4.095,4.095,1
20100601|2010-03-30 23:30,31,4.092,4.092,4.086,4.086,6
20100601|2010-03-31 00:00,31,4.091,4.095,4.091,4.095,3
20100601|2010-03-31 02:00,31,4.09,4.099,4.09,4.094,100
20100601|2010-03-31 02:30,31,4.095,4.097,4.095,4.097,2
20100601|2010-03-31 03:00,31,4.094,4.11,4.094,4.11,25
20100601|2010-03-31 03:30,31,4.105,4.115,4.1,4.115,28
20100601|2010-03-31 04:00,31,4.118,4.14,4.115,4.126,28
20100601|2010-03-31 04:30,31,4.145,4.158,4.145,4.15,36
20100601|2010-03-31 05:00,31,4.15,4.157,4.148,4.155,8
20100601|2010-03-31 05:30,31,4.159,4.16,4.152,4.16,10
20100601|2010-03-31 06:00,31,4.153,4.155,4.136,4.145,35
20100601|2010-03-31 06:30,31,4.14,4.147,4.13,4.144,27
20100601|2010-03-31 07:00,31,4.128,4.146,4.128,4.13,111
20100601|2010-03-31 07:30,31,4.131,4.164,4.12,4.143,142
20100601|2010-03-31 08:00,31,4.141,4.145,4.065,4.089,808
20100601|2010-03-31 08:30,31,4.089,4.1,4.043,4.047,427
20100601|2010-03-31 09:00,31,4.047,4.054,4.033,4.042,311
20100601|2010-03-31 09:30,31,4.036,4.054,4.005,4.024,218
20100601|2010-03-31 10:00,31,4.023,4.025,3.971,3.998,357
20100601|2010-03-31 10:30,31,3.998,4.007,3.983,3.999,167
20100601|2010-03-31 11:00,31,4,4.031,3.99,4.028,140
20100601|2010-03-31 11:30,31,4.027,4.027,4.004,4.007,91
20100601|2010-03-31 12:00,31,4.006,4.027,4.001,4.02,177
20100601|2010-03-31 12:30,31,4.019,4.043,4.014,4.014,217
20100601|2010-03-31 13:00,31,4.017,4.021,3.956,3.963,1293
20100601|2010-03-31 13:30,31,3.964,3.977,3.957,3.969,269
20100601|2010-03-31 14:00,31,3.963,3.963,3.958,3.959,20
20100601|2010-03-31 14:30,31,3.96,3.968,3.96,3.962,13
20100601|2010-03-31 15:00,31,3.964,3.965,3.955,3.959,16
20100601|2010-03-31 15:30,31,3.951,3.955,3.95,3.95,22
20100601|2010-03-31 17:00,1,3.98,3.986,3.971,3.972,4
20100601|2010-03-31 17:30,1,3.972,3.975,3.972,3.975,4
20100601|2010-03-31 18:30,1,3.956,3.956,3.956,3.956,1
20100601|2010-03-31 19:00,1,3.96,3.96,3.956,3.956,5
20100601|2010-03-31 19:30,1,3.956,3.956,3.956,3.956,4
20100601|2010-03-31 20:00,1,3.971,3.973,3.971,3.973,4
20100601|2010-03-31 20:30,1,3.965,3.965,3.965,3.965,1
20100601|2010-03-31 21:00,1,3.97,3.97,3.965,3.965,9
20100601|2010-03-31 22:00,1,3.962,3.962,3.962,3.962,1
20100601|2010-03-31 23:00,1,3.969,3.969,3.969,3.969,4
20100601|2010-03-31 23:30,1,3.974,3.974,3.973,3.973,3
20100601|2010-04-01 00:00,1,3.971,3.972,3.971,3.972,2
20100601|2010-04-01 00:30,1,3.97,3.97,3.97,3.97,1
20100601|2010-04-01 01:30,1,3.973,3.974,3.973,3.974,6
20100601|2010-04-01 02:00,1,3.974,3.982,3.974,3.982,14
20100601|2010-04-01 02:30,1,3.985,3.985,3.981,3.981,2
20100601|2010-04-01 03:00,1,3.986,3.99,3.986,3.99,6
20100601|2010-04-01 03:30,1,3.985,3.985,3.985,3.985,1
20100601|2010-04-01 04:00,1,3.995,4.009,3.995,4.009,28
20100601|2010-04-01 04:30,1,4.01,4.011,4.004,4.004,72
20100601|2010-04-01 05:00,1,4.004,4.007,4.001,4.001,13
20100601|2010-04-01 05:30,1,4.002,4.002,3.984,3.99,51
20100601|2010-04-01 06:00,1,3.99,3.99,3.984,3.984,9
20100601|2010-04-01 06:30,1,3.973,3.983,3.97,3.977,15
20100601|2010-04-01 07:00,1,3.971,3.971,3.951,3.951,252
20100601|2010-04-01 07:30,1,3.95,3.965,3.94,3.954,679
20100601|2010-04-01 08:00,1,3.956,3.987,3.954,3.966,648
20100601|2010-04-01 08:30,1,3.968,3.969,3.934,3.937,509
20100601|2010-04-01 09:00,1,3.934,3.942,3.914,3.923,327
20100601|2010-04-01 09:30,1,3.932,4.2,3.932,4.132,1536
20100601|2010-04-01 10:00,1,4.131,4.192,4.131,4.162,677
20100601|2010-04-01 10:30,1,4.159,4.248,4.159,4.223,729
20100601|2010-04-01 11:00,1,4.222,4.224,4.186,4.215,420
20100601|2010-04-01 11:30,1,4.208,4.233,4.188,4.212,735
20100601|2010-04-01 12:00,1,4.212,4.222,4.192,4.207,395
20100601|2010-04-01 12:30,1,4.207,4.227,4.202,4.22,210
20100601|2010-04-01 13:00,1,4.222,4.227,4.166,4.175,565
20100601|2010-04-01 13:30,1,4.177,4.187,4.175,4.181,57
20100601|2010-04-01 14:00,1,4.182,4.184,4.177,4.177,14
20100601|2010-04-01 14:30,1,4.181,4.182,4.18,4.182,3
20100601|2010-04-01 15:00,1,4.181,4.192,4.176,4.192,42
20100601|2010-04-01 15:30,1,4.199,4.212,4.196,4.21,6
20100601|2010-04-04 17:00,5,4.18,4.185,4.175,4.175,23
20100601|2010-04-04 17:30,5,4.177,4.177,4.169,4.172,3
20100601|2010-04-04 18:00,5,4.178,4.182,4.178,4.182,4
20100601|2010-04-04 18:30,5,4.185,4.193,4.185,4.193,7
20100601|2010-04-04 19:00,5,4.18,4.18,4.18,4.18,1
20100601|2010-04-04 20:00,5,4.169,4.169,4.169,4.169,1
20100601|2010-04-04 20:30,5,4.175,4.175,4.174,4.175,4
20100601|2010-04-04 22:00,5,4.204,4.204,4.204,4.204,1
20100601|2010-04-04 23:00,5,4.201,4.201,4.201,4.201,3
20100601|2010-04-04 23:30,5,4.195,4.196,4.194,4.196,8
20100601|2010-04-05 00:00,5,4.196,4.196,4.194,4.194,4
20100601|2010-04-05 01:00,5,4.175,4.175,4.17,4.17,2
20100601|2010-04-05 01:30,5,4.16,4.16,4.16,4.16,3
20100601|2010-04-05 02:00,5,4.16,4.16,4.16,4.16,14
20100601|2010-04-05 02:30,5,4.155,4.155,4.155,4.155,1
20100601|2010-04-05 03:00,5,4.152,4.152,4.15,4.15,7
20100601|2010-04-05 03:30,5,4.149,4.149,4.145,4.145,7
20100601|2010-04-05 04:30,5,4.14,4.148,4.139,4.147,14
20100601|2010-04-05 05:00,5,4.144,4.145,4.144,4.145,2
20100601|2010-04-05 05:30,5,4.144,4.145,4.14,4.142,28
20100601|2010-04-05 06:00,5,4.142,4.144,4.137,4.141,24
20100601|2010-04-05 06:30,5,4.14,4.14,4.117,4.128,80
20100601|2010-04-05 07:00,5,4.128,4.133,4.1,4.109,177
20100601|2010-04-05 07:30,5,4.109,4.176,4.108,4.136,790
20100601|2010-04-05 08:00,5,4.136,4.161,4.108,4.16,694
20100601|2010-04-05 08:30,5,4.161,4.239,4.145,4.216,657
20100601|2010-04-05 09:00,5,4.217,4.295,4.217,4.277,564
20100601|2010-04-05 09:30,5,4.278,4.321,4.278,4.302,377
20100601|2010-04-05 10:00,5,4.299,4.33,4.283,4.327,365
20100601|2010-04-05 10:30,5,4.326,4.341,4.311,4.315,250
20100601|2010-04-05 11:00,5,4.316,4.331,4.314,4.33,103
20100601|2010-04-05 11:30,5,4.334,4.379,4.331,4.367,223
20100601|2010-04-05 12:00,5,4.365,4.384,4.363,4.379,176
20100601|2010-04-05 12:30,5,4.376,4.378,4.366,4.373,293
20100601|2010-04-05 13:00,5,4.366,4.382,4.354,4.365,590
20100601|2010-04-05 13:30,5,4.364,4.376,4.362,4.375,45
20100601|2010-04-05 14:00,5,4.375,4.379,4.365,4.379,185
20100601|2010-04-05 14:30,5,4.379,4.38,4.372,4.378,7
20100601|2010-04-05 15:00,5,4.376,4.404,4.376,4.382,63
20100601|2010-04-05 15:30,5,4.395,4.395,4.383,4.39,23
20100601|2010-04-05 16:00,5,4.394,4.402,4.391,4.391,20
20100601|2010-04-05 17:00,6,4.38,4.38,4.366,4.366,10
20100601|2010-04-05 17:30,6,4.373,4.373,4.373,4.373,1
20100601|2010-04-05 18:00,6,4.372,4.374,4.372,4.374,2
20100601|2010-04-05 19:00,6,4.374,4.374,4.374,4.374,1
20100601|2010-04-05 21:00,6,4.382,4.397,4.382,4.397,3
20100601|2010-04-05 22:00,6,4.401,4.401,4.401,4.401,3
20100601|2010-04-05 22:30,6,4.401,4.401,4.394,4.394,8
20100601|2010-04-05 23:00,6,4.394,4.394,4.394,4.394,1
20100601|2010-04-05 23:30,6,4.39,4.39,4.375,4.375,3
20100601|2010-04-06 00:00,6,4.373,4.4,4.373,4.4,5
20100601|2010-04-06 01:00,6,4.402,4.402,4.402,4.402,1
20100601|2010-04-06 01:30,6,4.406,4.406,4.405,4.406,3
20100601|2010-04-06 02:00,6,4.406,4.406,4.38,4.38,15
20100601|2010-04-06 02:30,6,4.38,4.38,4.38,4.38,1
20100601|2010-04-06 03:00,6,4.37,4.371,4.37,4.371,47
20100601|2010-04-06 03:30,6,4.37,4.37,4.345,4.354,13
20100601|2010-04-06 04:00,6,4.348,4.348,4.348,4.348,1
20100601|2010-04-06 04:30,6,4.349,4.349,4.345,4.345,9
20100601|2010-04-06 05:00,6,4.36,4.36,4.355,4.357,44
20100601|2010-04-06 05:30,6,4.368,4.368,4.347,4.354,19
20100601|2010-04-06 06:00,6,4.353,4.353,4.335,4.34,20
20100601|2010-04-06 06:30,6,4.366,4.366,4.329,4.342,17
20100601|2010-04-06 07:00,6,4.342,4.421,4.33,4.369,228
20100601|2010-04-06 07:30,6,4.378,4.391,4.349,4.384,147
20100601|2010-04-06 08:00,6,4.373,4.379,4.3,4.323,447
20100601|2010-04-06 08:30,6,4.322,4.367,4.32,4.35,533
20100601|2010-04-06 09:00,6,4.349,4.377,4.329,4.338,402
20100601|2010-04-06 09:30,6,4.332,4.346,4.309,4.326,116
20100601|2010-04-06 10:00,6,4.32,4.347,4.306,4.34,183
20100601|2010-04-06 10:30,6,4.337,4.34,4.313,4.317,87
20100601|2010-04-06 11:00,6,4.311,4.314,4.26,4.265,277
20100601|2010-04-06 11:30,6,4.266,4.269,4.23,4.245,347
20100601|2010-04-06 12:00,6,4.241,4.244,4.196,4.2,213
20100601|2010-04-06 12:30,6,4.196,4.203,4.16,4.167,416
20100601|2010-04-06 13:00,6,4.169,4.207,4.159,4.183,844
20100601|2010-04-06 13:30,6,4.188,4.211,4.188,4.211,269
20100601|2010-04-06 14:00,6,4.213,4.22,4.211,4.22,16
20100601|2010-04-06 14:30,6,4.218,4.218,4.209,4.209,165
20100601|2010-04-06 15:00,6,4.214,4.223,4.214,4.222,20
20100601|2010-04-06 15:30,6,4.219,4.219,4.219,4.219,2
20100601|2010-04-06 17:00,7,4.212,4.212,4.211,4.211,17
20100601|2010-04-06 17:30,7,4.221,4.224,4.221,4.224,50
20100601|2010-04-06 18:00,7,4.217,4.217,4.217,4.217,1
20100601|2010-04-06 18:30,7,4.211,4.211,4.211,4.211,1
20100601|2010-04-06 19:30,7,4.224,4.224,4.224,4.224,2
20100601|2010-04-06 20:00,7,4.229,4.229,4.229,4.229,3
20100601|2010-04-06 20:30,7,4.225,4.225,4.225,4.225,10
20100601|2010-04-06 21:30,7,4.23,4.23,4.229,4.23,21
20100601|2010-04-06 22:00,7,4.23,4.23,4.229,4.229,11
20100601|2010-04-06 23:00,7,4.23,4.23,4.23,4.23,26
20100601|2010-04-06 23:30,7,4.225,4.225,4.222,4.222,3
20100601|2010-04-07 00:30,7,4.223,4.223,4.22,4.222,5
20100601|2010-04-07 01:00,7,4.226,4.23,4.226,4.23,11
20100601|2010-04-07 01:30,7,4.229,4.229,4.229,4.229,59
20100601|2010-04-07 02:00,7,4.229,4.229,4.225,4.225,51
20100601|2010-04-07 02:30,7,4.224,4.224,4.217,4.217,67
20100601|2010-04-07 03:00,7,4.216,4.218,4.193,4.212,19
20100601|2010-04-07 03:30,7,4.212,4.213,4.202,4.204,36
20100601|2010-04-07 04:00,7,4.204,4.205,4.2,4.205,43
20100601|2010-04-07 04:30,7,4.209,4.211,4.207,4.209,43
20100601|2010-04-07 05:00,7,4.207,4.208,4.204,4.205,66
20100601|2010-04-07 05:30,7,4.205,4.205,4.195,4.199,157
20100601|2010-04-07 06:00,7,4.199,4.203,4.185,4.19,199
20100601|2010-04-07 06:30,7,4.188,4.192,4.177,4.181,248
20100601|2010-04-07 07:00,7,4.182,4.209,4.177,4.202,849
20100601|2010-04-07 07:30,7,4.204,4.253,4.202,4.229,1901
20100601|2010-04-07 08:00,7,4.228,4.252,4.179,4.185,1869
20100601|2010-04-07 08:30,7,4.179,4.22,4.161,4.162,836
20100601|2010-04-07 09:00,7,4.161,4.161,4.13,4.148,360
20100601|2010-04-07 09:30,7,4.151,4.167,4.12,4.131,268
20100601|2010-04-07 10:00,7,4.12,4.143,4.095,4.129,487
20100601|2010-04-07 10:30,7,4.131,4.138,4.12,4.131,280
20100601|2010-04-07 11:00,7,4.127,4.153,4.124,4.138,331
20100601|2010-04-07 11:30,7,4.135,4.143,4.126,4.143,191
20100601|2010-04-07 12:00,7,4.144,4.183,4.142,4.177,281
20100601|2010-04-07 12:30,7,4.176,4.177,4.133,4.145,253
20100601|2010-04-07 13:00,7,4.147,4.153,4.105,4.107,424
20100601|2010-04-07 13:30,7,4.108,4.115,4.107,4.115,115
20100601|2010-04-07 14:00,7,4.115,4.115,4.107,4.112,23
20100601|2010-04-07 14:30,7,4.113,4.114,4.107,4.107,21
20100601|2010-04-07 15:00,7,4.109,4.109,4.102,4.102,48
20100601|2010-04-07 15:30,7,4.103,4.103,4.102,4.102,91
20100601|2010-04-07 16:00,7,4.1,4.1,4.1,4.1,7
20100601|2010-04-07 17:00,8,4.1,4.107,4.1,4.107,25
20100601|2010-04-07 17:30,8,4.109,4.111,4.109,4.111,15
20100601|2010-04-07 18:00,8,4.103,4.103,4.103,4.103,1
20100601|2010-04-07 19:00,8,4.1,4.1,4.008,4.088,52
20100601|2010-04-07 19:30,8,4.075,4.075,4.07,4.07,7
20100601|2010-04-07 20:00,8,4.059,4.06,4.059,4.06,2
20100601|2010-04-07 20:30,8,4.068,4.068,4.068,4.068,2
20100601|2010-04-07 21:00,8,4.07,4.07,4.07,4.07,1
20100601|2010-04-07 22:30,8,4.065,4.065,4.065,4.065,1
20100601|2010-04-08 00:00,8,4.084,4.084,4.082,4.082,6
20100601|2010-04-08 02:00,8,4.098,4.1,4.089,4.089,3
20100601|2010-04-08 02:30,8,4.09,4.09,4.09,4.09,4
20100601|2010-04-08 03:00,8,4.09,4.09,4.087,4.087,3
20100601|2010-04-08 03:30,8,4.089,4.089,4.089,4.089,7
20100601|2010-04-08 04:00,8,4.089,4.089,4.082,4.082,54
20100601|2010-04-08 04:30,8,4.087,4.089,4.086,4.086,10
20100601|2010-04-08 05:00,8,4.087,4.092,4.087,4.092,8
20100601|2010-04-08 05:30,8,4.089,4.092,4.089,4.092,93
20100601|2010-04-08 06:00,8,4.092,4.094,4.085,4.088,103
20100601|2010-04-08 06:30,8,4.085,4.085,4.059,4.059,38
20100601|2010-04-08 07:00,8,4.055,4.076,4.053,4.071,99
20100601|2010-04-08 07:30,8,4.066,4.083,4.052,4.083,168
20100601|2010-04-08 08:00,8,4.087,4.089,4.056,4.062,512
20100601|2010-04-08 08:30,8,4.059,4.066,4.029,4.056,562
20100601|2010-04-08 09:00,8,4.056,4.185,4.05,4.157,814
20100601|2010-04-08 09:30,8,4.127,4.134,3.95,3.98,1488
20100601|2010-04-08 10:00,8,3.98,4.012,3.98,4.001,829
20100601|2010-04-08 10:30,8,4.004,4.037,4,4.019,178
20100601|2010-04-08 11:00,8,4.024,4.024,3.991,3.997,176
20100601|2010-04-08 11:30,8,3.999,4.055,3.998,4.052,243
20100601|2010-04-08 12:00,8,4.044,4.048,4.005,4.013,323
20100601|2010-04-08 12:30,8,4.01,4.018,3.998,4.004,262
20100601|2010-04-08 13:00,8,4.006,4.016,3.99,4.006,326
20100601|2010-04-08 13:30,8,4.006,4.02,4.006,4.019,148
20100601|2010-04-08 14:00,8,4.02,4.02,4.013,4.017,11
20100601|2010-04-08 14:30,8,4.019,4.025,4.016,4.023,41
20100601|2010-04-08 15:00,8,4.022,4.03,4.022,4.03,47
20100601|2010-04-08 15:30,8,4.033,4.033,4.033,4.033,5
20100601|2010-04-08 16:00,8,4.029,4.029,4.028,4.028,3
20100601|2010-04-08 17:00,9,4.033,4.059,4.025,4.048,20
20100601|2010-04-08 18:00,9,4.031,4.031,4.028,4.028,5
20100601|2010-04-08 18:30,9,4.027,4.027,4.027,4.027,1
20100601|2010-04-08 19:00,9,4.027,4.027,4.012,4.021,4
20100601|2010-04-08 20:30,9,4.022,4.022,4.022,4.022,1
20100601|2010-04-08 21:00,9,4.031,4.031,4.031,4.031,2
20100601|2010-04-08 22:00,9,4.019,4.019,4.019,4.019,1
20100601|2010-04-08 23:30,9,4.022,4.022,4.022,4.022,1
20100601|2010-04-09 00:30,9,4.031,4.031,4.031,4.031,1
20100601|2010-04-09 01:00,9,4.041,4.049,4.041,4.047,3
20100601|2010-04-09 02:00,9,4.046,4.047,4.043,4.047,8
20100601|2010-04-09 02:30,9,4.048,4.048,4.046,4.048,17
20100601|2010-04-09 03:00,9,4.053,4.055,4.052,4.052,4
20100601|2010-04-09 03:30,9,4.052,4.071,4.052,4.07,21
20100601|2010-04-09 04:00,9,4.07,4.07,4.064,4.064,7
20100601|2010-04-09 04:30,9,4.064,4.07,4.064,4.065,33
20100601|2010-04-09 05:00,9,4.069,4.076,4.069,4.076,28
20100601|2010-04-09 05:30,9,4.07,4.074,4.07,4.071,7
20100601|2010-04-09 06:00,9,4.07,4.07,4.057,4.057,8
20100601|2010-04-09 06:30,9,4.05,4.055,4.041,4.055,19
20100601|2010-04-09 07:00,9,4.056,4.082,4.049,4.06,81
20100601|2010-04-09 07:30,9,4.062,4.079,4.026,4.037,206
20100601|2010-04-09 08:00,9,4.04,4.087,4.037,4.059,644
20100601|2010-04-09 08:30,9,4.06,4.088,4.06,4.083,638
20100601|2010-04-09 09:00,9,4.08,4.138,4.078,4.126,739
20100601|2010-04-09 09:30,9,4.127,4.139,4.088,4.136,872
20100601|2010-04-09 10:00,9,4.127,4.143,4.099,4.135,838
20100601|2010-04-09 10:30,9,4.136,4.174,4.13,4.171,879
20100601|2010-04-09 11:00,9,4.168,4.2,4.167,4.183,623
20100601|2010-04-09 11:30,9,4.185,4.19,4.168,4.174,380
20100601|2010-04-09 12:00,9,4.173,4.19,4.152,4.186,376
20100601|2010-04-09 12:30,9,4.187,4.189,4.17,4.171,135
20100601|2010-04-09 13:00,9,4.171,4.184,4.159,4.174,684
20100601|2010-04-09 13:30,9,4.175,4.175,4.169,4.17,176
20100601|2010-04-09 14:00,9,4.169,4.174,4.167,4.172,81
20100601|2010-04-09 14:30,9,4.172,4.176,4.17,4.176,27
20100601|2010-04-09 15:00,9,4.174,4.174,4.174,4.174,1
20100601|2010-04-09 15:30,9,4.178,4.178,4.178,4.178,1
20100601|2010-04-09 16:00,9,4.177,4.183,4.177,4.18,32
20100601|2010-04-11 18:30,12,4.211,4.211,4.211,4.211,5
20100601|2010-04-11 19:00,12,4.218,4.218,4.191,4.191,15
20100601|2010-04-11 19:30,12,4.191,4.199,4.185,4.199,6
20100601|2010-04-11 20:00,12,4.214,4.216,4.214,4.216,6
20100601|2010-04-11 20:30,12,4.209,4.22,4.209,4.213,13
20100601|2010-04-11 21:00,12,4.215,4.215,4.215,4.215,6
20100601|2010-04-11 21:30,12,4.205,4.205,4.205,4.205,1
20100601|2010-04-11 22:00,12,4.205,4.205,4.205,4.205,4
20100601|2010-04-11 22:30,12,4.201,4.201,4.201,4.201,1
20100601|2010-04-11 23:30,12,4.198,4.198,4.198,4.198,1
20100601|2010-04-12 00:00,12,4.194,4.194,4.189,4.189,5
20100601|2010-04-12 00:30,12,4.187,4.187,4.187,4.187,1
20100601|2010-04-12 01:00,12,4.185,4.185,4.185,4.185,1
20100601|2010-04-12 01:30,12,4.181,4.181,4.162,4.162,35
20100601|2010-04-12 02:00,12,4.16,4.175,4.16,4.175,5
20100601|2010-04-12 02:30,12,4.174,4.176,4.166,4.166,9
20100601|2010-04-12 03:00,12,4.17,4.172,4.169,4.169,7
20100601|2010-04-12 03:30,12,4.168,4.17,4.166,4.169,15
20100601|2010-04-12 04:00,12,4.168,4.17,4.165,4.166,8
20100601|2010-04-12 04:30,12,4.17,4.17,4.168,4.168,12
20100601|2010-04-12 05:30,12,4.174,4.21,4.174,4.203,76
20100601|2010-04-12 06:00,12,4.21,4.21,4.186,4.19,23
20100601|2010-04-12 06:30,12,4.18,4.183,4.167,4.177,102
20100601|2010-04-12 07:00,12,4.19,4.23,4.177,4.226,357
20100601|2010-04-12 07:30,12,4.212,4.215,4.167,4.172,332
20100601|2010-04-12 08:00,12,4.174,4.175,4.15,4.16,376
20100601|2010-04-12 08:30,12,4.16,4.25,4.158,4.229,1157
20100601|2010-04-12 09:00,12,4.23,4.274,4.229,4.252,672
20100601|2010-04-12 09:30,12,4.252,4.279,4.239,4.278,376
20100601|2010-04-12 10:00,12,4.277,4.277,4.241,4.246,781
20100601|2010-04-12 10:30,12,4.248,4.255,4.166,4.177,910
20100601|2010-04-12 11:00,12,4.178,4.186,4.059,4.073,1077
20100601|2010-04-12 11:30,12,4.074,4.088,4.039,4.076,880
20100601|2010-04-12 12:00,12,4.08,4.092,4.075,4.084,198
20100601|2010-04-12 12:30,12,4.08,4.083,4.055,4.064,275
20100601|2010-04-12 13:00,12,4.063,4.114,4.057,4.109,627
20100601|2010-04-12 13:30,12,4.109,4.117,4.105,4.109,347
20100601|2010-04-12 14:00,12,4.107,4.111,4.091,4.096,86
20100601|2010-04-12 14:30,12,4.096,4.106,4.095,4.104,48
20100601|2010-04-12 15:00,12,4.102,4.108,4.1,4.103,55
20100601|2010-04-12 15:30,12,4.107,4.124,4.107,4.119,49
20100601|2010-04-12 16:00,12,4.12,4.121,4.12,4.121,2
20100601|2010-04-12 17:00,13,4.118,4.118,4.111,4.111,20
20100601|2010-04-12 17:30,13,4.115,4.115,4.115,4.115,22
20100601|2010-04-12 18:30,13,4.117,4.117,4.112,4.112,5
20100601|2010-04-12 19:00,13,4.09,4.095,4.085,4.095,10
20100601|2010-04-12 19:30,13,4.089,4.089,4.071,4.078,5
20100601|2010-04-12 20:30,13,4.082,4.082,4.076,4.076,2
20100601|2010-04-12 22:00,13,4.1,4.1,4.1,4.1,2
20100601|2010-04-12 22:30,13,4.099,4.099,4.099,4.099,3
20100601|2010-04-13 00:00,13,4.086,4.086,4.086,4.086,2
20100601|2010-04-13 00:30,13,4.091,4.091,4.089,4.089,2
20100601|2010-04-13 01:30,13,4.095,4.099,4.095,4.099,12
20100601|2010-04-13 02:00,13,4.093,4.093,4.086,4.09,42
20100601|2010-04-13 02:30,13,4.087,4.088,4.081,4.083,47
20100601|2010-04-13 03:00,13,4.083,4.096,4.083,4.092,48
20100601|2010-04-13 03:30,13,4.091,4.091,4.085,4.086,44
20100601|2010-04-13 04:00,13,4.087,4.095,4.087,4.095,27
20100601|2010-04-13 04:30,13,4.104,4.105,4.1,4.104,22
20100601|2010-04-13 05:00,13,4.106,4.115,4.105,4.109,33
20100601|2010-04-13 05:30,13,4.114,4.114,4.111,4.114,3
20100601|2010-04-13 06:00,13,4.101,4.102,4.082,4.082,10
20100601|2010-04-13 06:30,13,4.083,4.09,4.078,4.081,91
20100601|2010-04-13 07:00,13,4.087,4.105,4.055,4.094,101
20100601|2010-04-13 07:30,13,4.097,4.128,4.084,4.125,373
20100601|2010-04-13 08:00,13,4.124,4.148,4.108,4.121,706
20100601|2010-04-13 08:30,13,4.121,4.122,4.06,4.062,851
20100601|2010-04-13 09:00,13,4.062,4.074,4.046,4.074,646
20100601|2010-04-13 09:30,13,4.077,4.114,4.071,4.095,587
20100601|2010-04-13 10:00,13,4.09,4.13,4.086,4.12,860
20100601|2010-04-13 10:30,13,4.121,4.144,4.119,4.141,574
20100601|2010-04-13 11:00,13,4.142,4.194,4.142,4.189,916
20100601|2010-04-13 11:30,13,4.187,4.224,4.175,4.217,984
20100601|2010-04-13 12:00,13,4.22,4.226,4.178,4.207,1014
20100601|2010-04-13 12:30,13,4.209,4.233,4.197,4.223,817
20100601|2010-04-13 13:00,13,4.225,4.258,4.222,4.253,1448
20100601|2010-04-13 13:30,13,4.25,4.25,4.239,4.249,423
20100601|2010-04-13 14:00,13,4.249,4.252,4.24,4.243,131
20100601|2010-04-13 14:30,13,4.243,4.245,4.232,4.233,146
20100601|2010-04-13 15:00,13,4.237,4.25,4.235,4.25,11
20100601|2010-04-13 15:30,13,4.24,4.24,4.24,4.24,1
20100601|2010-04-13 16:00,13,4.24,4.24,4.24,4.24,1
20100601|2010-04-13 17:00,14,4.25,4.25,4.245,4.25,10
20100601|2010-04-13 18:00,14,4.248,4.248,4.24,4.24,11
20100601|2010-04-13 18:30,14,4.24,4.253,4.24,4.253,24
20100601|2010-04-13 19:00,14,4.252,4.252,4.252,4.252,1
20100601|2010-04-13 19:30,14,4.256,4.256,4.245,4.245,2
20100601|2010-04-13 20:00,14,4.239,4.257,4.238,4.257,13
20100601|2010-04-13 20:30,14,4.257,4.257,4.24,4.248,12
20100601|2010-04-13 21:30,14,4.23,4.23,4.23,4.23,1
20100601|2010-04-13 22:00,14,4.228,4.228,4.227,4.227,39
20100601|2010-04-13 22:30,14,4.233,4.233,4.233,4.233,3
20100601|2010-04-13 23:00,14,4.225,4.225,4.225,4.225,1
20100601|2010-04-13 23:30,14,4.224,4.224,4.224,4.224,1
20100601|2010-04-14 00:30,14,4.22,4.22,4.22,4.22,3
20100601|2010-04-14 01:30,14,4.224,4.224,4.214,4.214,4
20100601|2010-04-14 02:00,14,4.224,4.224,4.21,4.212,13
20100601|2010-04-14 02:30,14,4.216,4.216,4.216,4.216,1
20100601|2010-04-14 03:00,14,4.213,4.219,4.213,4.219,6
20100601|2010-04-14 03:30,14,4.221,4.221,4.219,4.221,8
20100601|2010-04-14 04:00,14,4.221,4.236,4.218,4.235,36
20100601|2010-04-14 05:00,14,4.241,4.244,4.215,4.225,35
20100601|2010-04-14 05:30,14,4.22,4.244,4.22,4.244,10
20100601|2010-04-14 06:00,14,4.243,4.269,4.243,4.269,54
20100601|2010-04-14 06:30,14,4.265,4.265,4.247,4.258,72
20100601|2010-04-14 07:00,14,4.266,4.277,4.253,4.269,97
20100601|2010-04-14 07:30,14,4.269,4.299,4.258,4.276,542
20100601|2010-04-14 08:00,14,4.276,4.295,4.21,4.264,935
20100601|2010-04-14 08:30,14,4.27,4.307,4.255,4.302,776
20100601|2010-04-14 09:00,14,4.301,4.317,4.278,4.279,763
20100601|2010-04-14 09:30,14,4.285,4.294,4.248,4.271,897
20100601|2010-04-14 10:00,14,4.271,4.318,4.264,4.314,700
20100601|2010-04-14 10:30,14,4.314,4.338,4.314,4.336,843
20100601|2010-04-14 11:00,14,4.336,4.339,4.296,4.301,452
20100601|2010-04-14 11:30,14,4.298,4.349,4.296,4.333,691
20100601|2010-04-14 12:00,14,4.335,4.359,4.334,4.336,806
20100601|2010-04-14 12:30,14,4.336,4.345,4.305,4.322,684
20100601|2010-04-14 13:00,14,4.324,4.332,4.292,4.295,857
20100601|2010-04-14 13:30,14,4.297,4.302,4.285,4.29,330
20100601|2010-04-14 14:00,14,4.289,4.29,4.281,4.284,27
20100601|2010-04-14 14:30,14,4.284,4.289,4.284,4.286,80
20100601|2010-04-14 15:00,14,4.287,4.287,4.278,4.278,52
20100601|2010-04-14 15:30,14,4.285,4.289,4.285,4.287,6
20100601|2010-04-14 17:00,15,4.283,4.283,4.274,4.281,31
20100601|2010-04-14 18:00,15,4.273,4.284,4.273,4.284,3
20100601|2010-04-14 19:00,15,4.283,4.295,4.28,4.295,11
20100601|2010-04-14 19:30,15,4.285,4.285,4.285,4.285,1
20100601|2010-04-14 23:00,15,4.286,4.286,4.286,4.286,2
20100601|2010-04-14 23:30,15,4.293,4.293,4.291,4.291,2
20100601|2010-04-15 00:30,15,4.292,4.292,4.292,4.292,1
20100601|2010-04-15 01:30,15,4.289,4.289,4.289,4.289,1
20100601|2010-04-15 02:00,15,4.285,4.285,4.284,4.284,13
20100601|2010-04-15 02:30,15,4.275,4.275,4.269,4.27,15
20100601|2010-04-15 03:00,15,4.266,4.266,4.265,4.265,2
20100601|2010-04-15 03:30,15,4.261,4.262,4.249,4.249,13
20100601|2010-04-15 04:00,15,4.249,4.249,4.239,4.241,11
20100601|2010-04-15 04:30,15,4.242,4.249,4.241,4.249,42
20100601|2010-04-15 05:00,15,4.249,4.249,4.245,4.246,32
20100601|2010-04-15 05:30,15,4.243,4.254,4.232,4.232,39
20100601|2010-04-15 06:00,15,4.226,4.244,4.225,4.244,39
20100601|2010-04-15 06:30,15,4.249,4.269,4.248,4.269,22
20100601|2010-04-15 07:00,15,4.267,4.277,4.258,4.258,60
20100601|2010-04-15 07:30,15,4.257,4.284,4.249,4.26,264
20100601|2010-04-15 08:00,15,4.256,4.298,4.254,4.276,983
20100601|2010-04-15 08:30,15,4.276,4.304,4.269,4.295,1305
20100601|2010-04-15 09:00,15,4.297,4.305,4.285,4.297,1006
20100601|2010-04-15 09:30,15,4.294,4.294,4.15,4.17,4453
20100601|2010-04-15 10:00,15,4.17,4.17,4.107,4.117,3210
20100601|2010-04-15 10:30,15,4.117,4.131,4.107,4.118,1558
20100601|2010-04-15 11:00,15,4.12,4.121,4.092,4.101,2191
20100601|2010-04-15 11:30,15,4.1,4.101,4.063,4.07,2137
20100601|2010-04-15 12:00,15,4.071,4.093,4.07,4.083,1831
20100601|2010-04-15 12:30,15,4.083,4.088,4.069,4.08,1543
20100601|2010-04-15 13:00,15,4.079,4.08,4.057,4.075,2525
20100601|2010-04-15 13:30,15,4.075,4.097,4.075,4.09,363
20100601|2010-04-15 14:00,15,4.096,4.105,4.093,4.102,115
20100601|2010-04-15 14:30,15,4.103,4.105,4.098,4.099,103
20100601|2010-04-15 15:00,15,4.1,4.106,4.1,4.106,14
20100601|2010-04-15 15:30,15,4.101,4.108,4.101,4.108,4
20100601|2010-04-15 16:00,15,4.105,4.105,4.097,4.097,3
20100601|2010-04-15 17:00,16,4.1,4.1,4.1,4.1,16
20100601|2010-04-15 17:30,16,4.105,4.105,4.105,4.105,1
20100601|2010-04-15 18:30,16,4.098,4.098,4.095,4.095,20
20100601|2010-04-15 19:00,16,4.108,4.108,4.108,4.108,1
20100601|2010-04-15 20:00,16,4.109,4.109,4.109,4.109,2
20100601|2010-04-15 20:30,16,4.093,4.099,4.093,4.099,3
20100601|2010-04-15 21:00,16,4.106,4.106,4.105,4.105,2
20100601|2010-04-15 22:30,16,4.105,4.105,4.105,4.105,1
20100601|2010-04-15 23:00,16,4.1,4.1,4.1,4.1,1
20100601|2010-04-15 23:30,16,4.108,4.11,4.101,4.101,4
20100601|2010-04-16 00:00,16,4.092,4.095,4.092,4.095,4
20100601|2010-04-16 01:00,16,4.103,4.103,4.103,4.103,1
20100601|2010-04-16 01:30,16,4.095,4.096,4.094,4.095,12
20100601|2010-04-16 02:00,16,4.096,4.102,4.096,4.098,8
20100601|2010-04-16 02:30,16,4.11,4.115,4.107,4.11,21
20100601|2010-04-16 03:00,16,4.11,4.116,4.104,4.104,98
20100601|2010-04-16 03:30,16,4.106,4.108,4.104,4.106,41
20100601|2010-04-16 04:00,16,4.105,4.105,4.103,4.103,30
20100601|2010-04-16 04:30,16,4.102,4.103,4.099,4.099,43
20100601|2010-04-16 05:00,16,4.1,4.114,4.1,4.108,51
20100601|2010-04-16 05:30,16,4.1,4.1,4.09,4.095,17
20100601|2010-04-16 06:00,16,4.096,4.096,4.088,4.09,13
20100601|2010-04-16 06:30,16,4.099,4.099,4.072,4.074,83
20100601|2010-04-16 07:00,16,4.077,4.104,4.077,4.104,215
20100601|2010-04-16 07:30,16,4.106,4.126,4.085,4.122,207
20100601|2010-04-16 08:00,16,4.123,4.128,4.063,4.103,1696
20100601|2010-04-16 08:30,16,4.103,4.114,4.084,4.101,2018
20100601|2010-04-16 09:00,16,4.101,4.125,4.096,4.102,2260
20100601|2010-04-16 09:30,16,4.103,4.114,4.066,4.09,2153
20100601|2010-04-16 10:00,16,4.089,4.113,4.087,4.104,877
20100601|2010-04-16 10:30,16,4.105,4.128,4.104,4.119,717
20100601|2010-04-16 11:00,16,4.119,4.137,4.115,4.135,542
20100601|2010-04-16 11:30,16,4.136,4.175,4.126,4.162,1226
20100601|2010-04-16 12:00,16,4.163,4.164,4.144,4.151,1062
20100601|2010-04-16 12:30,16,4.151,4.163,4.139,4.159,793
20100601|2010-04-16 13:00,16,4.159,4.183,4.119,4.13,4580
20100601|2010-04-16 13:30,16,4.134,4.14,4.121,4.132,179
20100601|2010-04-16 14:00,16,4.132,4.136,4.126,4.132,61
20100601|2010-04-16 14:30,16,4.132,4.137,4.13,4.131,151
20100601|2010-04-16 15:00,16,4.131,4.134,4.13,4.133,132
20100601|2010-04-16 15:30,16,4.133,4.144,4.133,4.142,35
20100601|2010-04-16 16:00,16,4.141,4.141,4.141,4.141,3
20100601|2010-04-18 17:00,19,4.109,4.138,4.109,4.125,49
20100601|2010-04-18 17:30,19,4.125,4.126,4.125,4.126,2
20100601|2010-04-18 18:00,19,4.127,4.134,4.125,4.133,15
20100601|2010-04-18 19:30,19,4.132,4.136,4.13,4.136,4
20100601|2010-04-18 20:00,19,4.125,4.125,4.125,4.125,28
20100601|2010-04-18 20:30,19,4.125,4.127,4.125,4.127,2
20100601|2010-04-18 21:30,19,4.13,4.149,4.13,4.145,14
20100601|2010-04-18 22:00,19,4.148,4.15,4.138,4.138,8
20100601|2010-04-18 23:00,19,4.143,4.143,4.143,4.143,1
20100601|2010-04-18 23:30,19,4.134,4.134,4.128,4.131,8
20100601|2010-04-19 00:00,19,4.13,4.13,4.128,4.128,6
20100601|2010-04-19 00:30,19,4.13,4.13,4.13,4.13,2
20100601|2010-04-19 01:00,19,4.127,4.127,4.125,4.127,8
20100601|2010-04-19 01:30,19,4.125,4.126,4.125,4.126,15
20100601|2010-04-19 02:00,19,4.132,4.136,4.132,4.132,16
20100601|2010-04-19 02:30,19,4.132,4.132,4.13,4.132,6
20100601|2010-04-19 03:00,19,4.129,4.13,4.125,4.125,8
20100601|2010-04-19 03:30,19,4.125,4.134,4.125,4.134,14
20100601|2010-04-19 04:00,19,4.127,4.134,4.126,4.134,43
20100601|2010-04-19 04:30,19,4.135,4.15,4.135,4.15,64
20100601|2010-04-19 05:00,19,4.15,4.15,4.137,4.145,31
20100601|2010-04-19 05:30,19,4.137,4.139,4.125,4.134,56
20100601|2010-04-19 06:00,19,4.124,4.125,4.12,4.12,23
20100601|2010-04-19 06:30,19,4.124,4.137,4.124,4.124,196
20100601|2010-04-19 07:00,19,4.127,4.159,4.127,4.15,176
20100601|2010-04-19 07:30,19,4.147,4.154,4.107,4.111,394
20100601|2010-04-19 08:00,19,4.108,4.144,4.095,4.116,743
20100601|2010-04-19 08:30,19,4.117,4.154,4.107,4.113,1099
20100601|2010-04-19 09:00,19,4.113,4.139,4.108,4.117,808
20100601|2010-04-19 09:30,19,4.114,4.122,4.06,4.076,2717
20100601|2010-04-19 10:00,19,4.076,4.077,4.012,4.019,4289
20100601|2010-04-19 10:30,19,4.019,4.036,4.01,4.02,1984
20100601|2010-04-19 11:00,19,4.02,4.022,3.988,3.997,2637
20100601|2010-04-19 11:30,19,3.997,4.019,3.99,4.018,1817
20100601|2010-04-19 12:00,19,4.016,4.02,4.006,4.01,1524
20100601|2010-04-19 12:30,19,4.011,4.011,3.984,4.008,2549
20100601|2010-04-19 13:00,19,4.008,4.033,3.997,4.027,2625
20100601|2010-04-19 13:30,19,4.027,4.036,4.025,4.034,427
20100601|2010-04-19 14:00,19,4.035,4.046,4.035,4.036,593
20100601|2010-04-19 14:30,19,4.038,4.04,4.032,4.037,166
20100601|2010-04-19 15:00,19,4.037,4.043,4.033,4.043,55
20100601|2010-04-19 15:30,19,4.039,4.047,4.039,4.04,22
20100601|2010-04-19 16:00,19,4.039,4.04,4.037,4.038,24
20100601|2010-04-19 17:00,20,4.037,4.041,4.033,4.033,24
20100601|2010-04-19 18:00,20,4.039,4.039,4.032,4.032,15
20100601|2010-04-19 19:00,20,4.032,4.032,4.032,4.032,1
20100601|2010-04-19 19:30,20,4.034,4.034,4.034,4.034,1
20100601|2010-04-19 20:00,20,4.035,4.037,4.032,4.037,6
20100601|2010-04-19 21:00,20,4.041,4.041,4.041,4.041,1
20100601|2010-04-19 21:30,20,4.04,4.043,4.039,4.039,6
20100601|2010-04-19 22:00,20,4.033,4.042,4.033,4.042,4
20100601|2010-04-19 23:30,20,4.038,4.039,4.036,4.039,5
20100601|2010-04-20 00:00,20,4.036,4.037,4.036,4.037,2
20100601|2010-04-20 00:30,20,4.037,4.037,4.037,4.037,1
20100601|2010-04-20 01:00,20,4.038,4.039,4.038,4.039,5
20100601|2010-04-20 01:30,20,4.035,4.035,4.029,4.029,8
20100601|2010-04-20 02:00,20,4.035,4.038,4.035,4.037,7
20100601|2010-04-20 02:30,20,4.039,4.042,4.037,4.041,9
20100601|2010-04-20 03:00,20,4.043,4.048,4.041,4.046,55
20100601|2010-04-20 03:30,20,4.05,4.061,4.044,4.06,68
20100601|2010-04-20 04:00,20,4.055,4.061,4.055,4.057,13
20100601|2010-04-20 04:30,20,4.059,4.059,4.047,4.047,33
20100601|2010-04-20 05:00,20,4.048,4.05,4.046,4.046,12
20100601|2010-04-20 05:30,20,4.049,4.051,4.043,4.048,36
20100601|2010-04-20 06:00,20,4.054,4.054,4.035,4.044,69
20100601|2010-04-20 06:30,20,4.045,4.05,4.01,4.023,158
20100601|2010-04-20 07:00,20,4.027,4.031,4,4.018,348
20100601|2010-04-20 07:30,20,4.018,4.033,4.004,4.027,352
20100601|2010-04-20 08:00,20,4.029,4.049,3.994,3.998,2060
20100601|2010-04-20 08:30,20,3.999,4.025,3.993,4.023,1523
20100601|2010-04-20 09:00,20,4.023,4.031,4,4.015,958
20100601|2010-04-20 09:30,20,4.012,4.014,3.967,3.983,1848
20100601|2010-04-20 10:00,20,3.984,3.998,3.976,3.986,613
20100601|2010-04-20 10:30,20,3.986,4.012,3.984,3.992,832
20100601|2010-04-20 11:00,20,3.991,4.012,3.988,3.992,501
20100601|2010-04-20 11:30,20,3.992,4.012,3.992,3.996,409
20100601|2010-04-20 12:00,20,4,4.037,3.998,4.029,828
20100601|2010-04-20 12:30,20,4.028,4.056,4.019,4.049,1201
20100601|2010-04-20 13:00,20,4.046,4.075,4.043,4.065,1516
20100601|2010-04-20 13:30,20,4.065,4.072,4.062,4.07,675
20100601|2010-04-20 14:00,20,4.069,4.081,4.069,4.071,425
20100601|2010-04-20 14:30,20,4.07,4.072,4.065,4.068,240
20100601|2010-04-20 15:00,20,4.069,4.069,4.06,4.063,45
20100601|2010-04-20 15:30,20,4.064,4.07,4.058,4.058,10
20100601|2010-04-20 16:00,20,4.058,4.074,4.058,4.074,9
20100601|2010-04-20 17:00,21,4.066,4.071,4.06,4.06,12
20100601|2010-04-20 18:00,21,4.058,4.058,4.058,4.058,1
20100601|2010-04-20 18:30,21,4.058,4.058,4.058,4.058,4
20100601|2010-04-20 19:00,21,4.062,4.062,4.058,4.058,2
20100601|2010-04-20 20:30,21,4.061,4.068,4.061,4.067,6
20100601|2010-04-20 21:00,21,4.063,4.067,4.063,4.067,2
20100601|2010-04-20 21:30,21,4.064,4.064,4.062,4.062,3
20100601|2010-04-20 22:30,21,4.057,4.057,4.057,4.057,1
20100601|2010-04-20 23:30,21,4.058,4.058,4.052,4.052,5
20100601|2010-04-21 00:00,21,4.049,4.049,4.049,4.049,1
20100601|2010-04-21 01:00,21,4.055,4.063,4.05,4.059,10
20100601|2010-04-21 02:00,21,4.053,4.056,4.053,4.056,5
20100601|2010-04-21 02:30,21,4.058,4.058,4.045,4.049,25
20100601|2010-04-21 03:00,21,4.05,4.06,4.05,4.06,18
20100601|2010-04-21 03:30,21,4.051,4.051,4.05,4.05,3
20100601|2010-04-21 04:00,21,4.047,4.047,4.042,4.046,13
20100601|2010-04-21 04:30,21,4.044,4.05,4.035,4.05,59
20100601|2010-04-21 05:00,21,4.049,4.049,4.043,4.043,7
20100601|2010-04-21 05:30,21,4.047,4.047,4.034,4.045,93
20100601|2010-04-21 06:00,21,4.043,4.043,4.04,4.04,73
20100601|2010-04-21 06:30,21,4.042,4.077,4.042,4.067,163
20100601|2010-04-21 07:00,21,4.062,4.064,4.038,4.038,119
20100601|2010-04-21 07:30,21,4.037,4.054,4.028,4.042,859
20100601|2010-04-21 08:00,21,4.04,4.069,4.034,4.041,803
20100601|2010-04-21 08:30,21,4.042,4.06,4.03,4.033,1221
20100601|2010-04-21 09:00,21,4.033,4.05,4.018,4.045,1252
20100601|2010-04-21 09:30,21,4.041,4.086,4.023,4.074,1744
20100601|2010-04-21 10:00,21,4.075,4.125,4.075,4.111,4523
20100601|2010-04-21 10:30,21,4.108,4.121,4.095,4.117,1681
20100601|2010-04-21 11:00,21,4.118,4.125,4.11,4.119,1545
20100601|2010-04-21 11:30,21,4.124,4.124,4.099,4.118,1246
20100601|2010-04-21 12:00,21,4.118,4.118,4.089,4.097,1042
20100601|2010-04-21 12:30,21,4.1,4.103,4.072,4.081,661
20100601|2010-04-21 13:00,21,4.08,4.08,4.035,4.04,1145
20100601|2010-04-21 13:30,21,4.041,4.056,4.041,4.055,347
20100601|2010-04-21 14:00,21,4.055,4.056,4.051,4.055,62
20100601|2010-04-21 14:30,21,4.056,4.056,4.051,4.053,112
20100601|2010-04-21 15:00,21,4.055,4.064,4.053,4.061,85
20100601|2010-04-21 15:30,21,4.067,4.074,4.064,4.07,62
20100601|2010-04-21 16:00,21,4.069,4.069,4.069,4.069,1
20100601|2010-04-21 17:00,22,4.067,4.075,4.067,4.074,8
20100601|2010-04-21 17:30,22,4.065,4.065,4.065,4.065,2
20100601|2010-04-21 18:00,22,4.06,4.06,4.06,4.06,3
20100601|2010-04-21 18:30,22,4.059,4.06,4.047,4.047,9
20100601|2010-04-21 19:00,22,4.054,4.054,4.054,4.054,1
20100601|2010-04-21 20:00,22,4.056,4.056,4.056,4.056,1
20100601|2010-04-21 20:30,22,4.047,4.047,4.045,4.047,11
20100601|2010-04-21 21:30,22,4.049,4.049,4.049,4.049,9
20100601|2010-04-21 22:30,22,4.053,4.053,4.05,4.05,2
20100601|2010-04-21 23:00,22,4.053,4.053,4.05,4.05,4
20100601|2010-04-21 23:30,22,4.055,4.065,4.055,4.064,19
20100601|2010-04-22 00:00,22,4.065,4.065,4.065,4.065,15
20100601|2010-04-22 00:30,22,4.065,4.074,4.065,4.065,22
20100601|2010-04-22 01:00,22,4.063,4.063,4.063,4.063,1
20100601|2010-04-22 01:30,22,4.062,4.065,4.06,4.065,4
20100601|2010-04-22 02:00,22,4.065,4.066,4.064,4.066,5
20100601|2010-04-22 03:00,22,4.063,4.069,4.063,4.069,8
20100601|2010-04-22 03:30,22,4.068,4.068,4.066,4.066,6
20100601|2010-04-22 04:00,22,4.068,4.068,4.058,4.058,30
20100601|2010-04-22 04:30,22,4.058,4.065,4.058,4.063,20
20100601|2010-04-22 05:00,22,4.06,4.061,4.054,4.054,47
20100601|2010-04-22 05:30,22,4.054,4.066,4.054,4.066,13
20100601|2010-04-22 06:00,22,4.065,4.067,4.057,4.061,41
20100601|2010-04-22 06:30,22,4.058,4.058,4.04,4.046,48
20100601|2010-04-22 07:00,22,4.049,4.055,4.043,4.05,52
20100601|2010-04-22 07:30,22,4.051,4.051,4.016,4.031,353
20100601|2010-04-22 08:00,22,4.032,4.045,4.024,4.031,1165
20100601|2010-04-22 08:30,22,4.031,4.031,4.013,4.015,2131
20100601|2010-04-22 09:00,22,4.015,4.1,4.011,4.064,3045
20100601|2010-04-22 09:30,22,4.066,4.219,4.066,4.2,7505
20100601|2010-04-22 10:00,22,4.201,4.231,4.2,4.21,5988
20100601|2010-04-22 10:30,22,4.21,4.211,4.189,4.205,2457
20100601|2010-04-22 11:00,22,4.205,4.212,4.192,4.195,2112
20100601|2010-04-22 11:30,22,4.196,4.205,4.19,4.203,1767
20100601|2010-04-22 12:00,22,4.203,4.203,4.176,4.199,1765
20100601|2010-04-22 12:30,22,4.199,4.225,4.19,4.223,3430
20100601|2010-04-22 13:00,22,4.224,4.228,4.2,4.214,3716
20100601|2010-04-22 13:30,22,4.215,4.217,4.2,4.203,478
20100601|2010-04-22 14:00,22,4.201,4.209,4.2,4.207,280
20100601|2010-04-22 14:30,22,4.207,4.214,4.205,4.208,285
20100601|2010-04-22 15:00,22,4.21,4.212,4.2,4.209,167
20100601|2010-04-22 15:30,22,4.208,4.212,4.208,4.21,29
20100601|2010-04-22 16:00,22,4.205,4.205,4.193,4.193,16
20100601|2010-04-22 17:00,23,4.215,4.215,4.206,4.206,2
20100601|2010-04-22 17:30,23,4.194,4.198,4.194,4.194,16
20100601|2010-04-22 18:00,23,4.197,4.203,4.193,4.203,17
20100601|2010-04-22 18:30,23,4.204,4.205,4.204,4.205,14
20100601|2010-04-22 19:00,23,4.203,4.203,4.203,4.203,1
20100601|2010-04-22 19:30,23,4.201,4.201,4.2,4.2,5
20100601|2010-04-22 20:00,23,4.205,4.205,4.205,4.205,12
20100601|2010-04-22 21:00,23,4.216,4.221,4.216,4.221,22
20100601|2010-04-22 22:00,23,4.206,4.206,4.2,4.2,2
20100601|2010-04-22 22:30,23,4.204,4.204,4.203,4.203,2
20100601|2010-04-22 23:30,23,4.216,4.216,4.204,4.204,3
20100601|2010-04-23 00:00,23,4.202,4.202,4.2,4.2,12
20100601|2010-04-23 00:30,23,4.196,4.196,4.193,4.193,4
20100601|2010-04-23 01:30,23,4.203,4.206,4.2,4.206,5
20100601|2010-04-23 02:00,23,4.2,4.2,4.189,4.196,25
20100601|2010-04-23 02:30,23,4.196,4.196,4.191,4.194,10
20100601|2010-04-23 03:00,23,4.2,4.2,4.184,4.191,33
20100601|2010-04-23 03:30,23,4.19,4.195,4.19,4.194,45
20100601|2010-04-23 04:00,23,4.195,4.195,4.189,4.193,14
20100601|2010-04-23 04:30,23,4.192,4.192,4.189,4.19,26
20100601|2010-04-23 05:00,23,4.19,4.19,4.19,4.19,1
20100601|2010-04-23 05:30,23,4.195,4.198,4.19,4.195,11
20100601|2010-04-23 06:00,23,4.198,4.198,4.189,4.196,19
20100601|2010-04-23 06:30,23,4.2,4.216,4.2,4.207,34
20100601|2010-04-23 07:00,23,4.212,4.224,4.196,4.197,189
20100601|2010-04-23 07:30,23,4.202,4.202,4.166,4.173,617
20100601|2010-04-23 08:00,23,4.171,4.2,4.157,4.189,1828
20100601|2010-04-23 08:30,23,4.193,4.216,4.185,4.207,1615
20100601|2010-04-23 09:00,23,4.205,4.239,4.205,4.225,2174
20100601|2010-04-23 09:30,23,4.225,4.246,4.223,4.23,2782
20100601|2010-04-23 10:00,23,4.229,4.276,4.229,4.261,2965
20100601|2010-04-23 10:30,23,4.263,4.274,4.247,4.261,1725
20100601|2010-04-23 11:00,23,4.261,4.289,4.26,4.287,2198
20100601|2010-04-23 11:30,23,4.287,4.295,4.274,4.287,2917
20100601|2010-04-23 12:00,23,4.288,4.357,4.286,4.352,5572
20100601|2010-04-23 12:30,23,4.353,4.41,4.353,4.366,6067
20100601|2010-04-23 13:00,23,4.368,4.382,4.326,4.334,3855
20100601|2010-04-23 13:30,23,4.334,4.351,4.331,4.351,1127
20100601|2010-04-23 14:00,23,4.35,4.35,4.34,4.343,499
20100601|2010-04-23 14:30,23,4.343,4.348,4.343,4.344,393
20100601|2010-04-23 15:00,23,4.344,4.36,4.334,4.34,262
20100601|2010-04-23 15:30,23,4.341,4.356,4.337,4.346,59
20100601|2010-04-23 16:00,23,4.35,4.356,4.345,4.345,24
20100601|2010-04-25 17:00,26,4.38,4.38,4.356,4.372,48
20100601|2010-04-25 17:30,26,4.378,4.38,4.378,4.379,8
20100601|2010-04-25 18:00,26,4.38,4.383,4.38,4.383,10
20100601|2010-04-25 18:30,26,4.383,4.383,4.374,4.383,6
20100601|2010-04-25 19:00,26,4.38,4.391,4.376,4.391,57
20100601|2010-04-25 19:30,26,4.393,4.393,4.373,4.375,26
20100601|2010-04-25 20:00,26,4.377,4.38,4.377,4.38,15
20100601|2010-04-25 20:30,26,4.378,4.382,4.378,4.382,22
20100601|2010-04-25 21:00,26,4.379,4.385,4.379,4.385,4
20100601|2010-04-25 21:30,26,4.388,4.393,4.388,4.393,7
20100601|2010-04-25 22:00,26,4.394,4.394,4.389,4.389,12
20100601|2010-04-25 22:30,26,4.393,4.393,4.393,4.393,5
20100601|2010-04-25 23:30,26,4.387,4.393,4.385,4.39,11
20100601|2010-04-26 00:00,26,4.39,4.391,4.383,4.39,10
20100601|2010-04-26 00:30,26,4.385,4.388,4.384,4.388,8
20100601|2010-04-26 01:00,26,4.388,4.39,4.384,4.385,14
20100601|2010-04-26 01:30,26,4.386,4.39,4.386,4.39,5
20100601|2010-04-26 02:00,26,4.385,4.395,4.383,4.383,46
20100601|2010-04-26 02:30,26,4.385,4.39,4.384,4.39,40
20100601|2010-04-26 03:00,26,4.389,4.389,4.383,4.383,18
20100601|2010-04-26 03:30,26,4.384,4.388,4.382,4.382,113
20100601|2010-04-26 04:00,26,4.381,4.385,4.38,4.384,109
20100601|2010-04-26 04:30,26,4.382,4.388,4.381,4.384,52
20100601|2010-04-26 05:00,26,4.383,4.385,4.38,4.381,262
20100601|2010-04-26 05:30,26,4.38,4.381,4.379,4.381,119
20100601|2010-04-26 06:00,26,4.38,4.384,4.375,4.376,159
20100601|2010-04-26 06:30,26,4.378,4.379,4.351,4.357,461
20100601|2010-04-26 07:00,26,4.357,4.381,4.343,4.345,645
20100601|2010-04-26 07:30,26,4.343,4.388,4.336,4.35,1930
20100601|2010-04-26 08:00,26,4.35,4.37,4.3,4.322,3758
20100601|2010-04-26 08:30,26,4.322,4.386,4.313,4.353,3294
20100601|2010-04-26 09:00,26,4.354,4.357,4.291,4.297,4054
20100601|2010-04-26 09:30,26,4.297,4.302,4.26,4.278,3977
20100601|2010-04-26 10:00,26,4.277,4.298,4.269,4.289,1794
20100601|2010-04-26 10:30,26,4.288,4.314,4.267,4.309,2545
20100601|2010-04-26 11:00,26,4.309,4.331,4.302,4.324,1736
20100601|2010-04-26 11:30,26,4.323,4.333,4.305,4.316,1036
20100601|2010-04-26 12:00,26,4.314,4.367,4.308,4.353,1451
20100601|2010-04-26 12:30,26,4.351,4.367,4.33,4.367,1790
20100601|2010-04-26 13:00,26,4.364,4.379,4.346,4.351,3109
20100601|2010-04-26 13:30,26,4.35,4.352,4.341,4.342,953
20100601|2010-04-26 14:00,26,4.342,4.346,4.337,4.341,214
20100601|2010-04-26 14:30,26,4.341,4.346,4.338,4.346,264
20100601|2010-04-26 15:00,26,4.346,4.347,4.328,4.332,267
20100601|2010-04-26 15:30,26,4.335,4.35,4.331,4.336,115
20100601|2010-04-26 16:00,26,4.342,4.345,4.328,4.328,35
20100601|2010-04-26 17:00,27,4.33,4.33,4.32,4.322,15
20100601|2010-04-26 17:30,27,4.321,4.321,4.315,4.319,7
20100601|2010-04-26 18:00,27,4.319,4.326,4.319,4.326,6
20100601|2010-04-26 18:30,27,4.326,4.356,4.323,4.356,82
20100601|2010-04-26 19:00,27,4.354,4.356,4.348,4.348,19
20100601|2010-04-26 19:30,27,4.347,4.347,4.318,4.318,34
20100601|2010-04-26 20:00,27,4.317,4.317,4.31,4.31,8
20100601|2010-04-26 20:30,27,4.305,4.305,4.3,4.305,12
20100601|2010-04-26 21:00,27,4.3,4.305,4.285,4.303,119
20100601|2010-04-26 21:30,27,4.301,4.301,4.297,4.299,13
20100601|2010-04-26 22:00,27,4.304,4.308,4.3,4.304,12
20100601|2010-04-26 22:30,27,4.306,4.314,4.306,4.314,9
20100601|2010-04-26 23:00,27,4.315,4.325,4.315,4.321,35
20100601|2010-04-26 23:30,27,4.321,4.325,4.315,4.322,30
20100601|2010-04-27 00:00,27,4.32,4.323,4.298,4.301,30
20100601|2010-04-27 00:30,27,4.302,4.305,4.296,4.297,23
20100601|2010-04-27 01:00,27,4.305,4.31,4.302,4.304,9
20100601|2010-04-27 01:30,27,4.302,4.313,4.301,4.313,13
20100601|2010-04-27 02:00,27,4.314,4.325,4.314,4.322,45
20100601|2010-04-27 02:30,27,4.321,4.323,4.315,4.322,73
20100601|2010-04-27 03:00,27,4.323,4.328,4.32,4.327,128
20100601|2010-04-27 03:30,27,4.327,4.329,4.324,4.326,72
20100601|2010-04-27 04:00,27,4.327,4.329,4.325,4.325,24
20100601|2010-04-27 04:30,27,4.325,4.329,4.321,4.327,34
20100601|2010-04-27 05:00,27,4.324,4.328,4.32,4.324,154
20100601|2010-04-27 05:30,27,4.324,4.326,4.315,4.318,63
20100601|2010-04-27 06:00,27,4.315,4.315,4.29,4.298,224
20100601|2010-04-27 06:30,27,4.3,4.314,4.29,4.308,267
20100601|2010-04-27 07:00,27,4.31,4.325,4.278,4.283,713
20100601|2010-04-27 07:30,27,4.285,4.305,4.281,4.287,1136
20100601|2010-04-27 08:00,27,4.287,4.335,4.284,4.335,3433
20100601|2010-04-27 08:30,27,4.335,4.342,4.322,4.331,2917
20100601|2010-04-27 09:00,27,4.332,4.334,4.289,4.319,3093
20100601|2010-04-27 09:30,27,4.318,4.361,4.308,4.354,3048
20100601|2010-04-27 10:00,27,4.355,4.382,4.346,4.364,6305
20100601|2010-04-27 10:30,27,4.363,4.378,4.336,4.349,4315
20100601|2010-04-27 11:00,27,4.348,4.362,4.337,4.356,2223
20100601|2010-04-27 11:30,27,4.356,4.364,4.33,4.334,2015
20100601|2010-04-27 12:00,27,4.332,4.352,4.332,4.341,2008
20100601|2010-04-27 12:30,27,4.341,4.356,4.338,4.344,1680
20100601|2010-04-27 13:00,27,4.342,4.346,4.31,4.311,5803
20100601|2010-04-27 13:30,27,4.312,4.322,4.308,4.32,2195
20100601|2010-04-27 14:00,27,4.322,4.33,4.317,4.328,416
20100601|2010-04-27 14:30,27,4.329,4.333,4.324,4.325,484
20100601|2010-04-27 15:00,27,4.328,4.329,4.31,4.311,345
20100601|2010-04-27 15:30,27,4.311,4.316,4.309,4.309,26
20100601|2010-04-27 16:00,27,4.306,4.308,4.3,4.308,109
20100601|2010-04-27 17:00,28,4.31,4.318,4.305,4.309,21
20100601|2010-04-27 18:00,28,4.307,4.308,4.307,4.308,3
20100601|2010-04-27 18:30,28,4.303,4.303,4.303,4.303,1
20100601|2010-04-27 19:00,28,4.308,4.326,4.308,4.319,17
20100601|2010-04-27 19:30,28,4.319,4.324,4.319,4.323,24
20100601|2010-04-27 20:00,28,4.32,4.329,4.32,4.329,9
20100601|2010-04-27 20:30,28,4.328,4.329,4.32,4.329,14
20100601|2010-04-27 21:00,28,4.329,4.33,4.329,4.33,16
20100601|2010-04-27 21:30,28,4.33,4.33,4.313,4.313,12
20100601|2010-04-27 22:00,28,4.314,4.314,4.313,4.313,2
20100601|2010-04-27 22:30,28,4.315,4.32,4.315,4.32,2
20100601|2010-04-27 23:00,28,4.313,4.313,4.313,4.313,1
20100601|2010-04-27 23:30,28,4.325,4.335,4.322,4.334,39
20100601|2010-04-28 00:00,28,4.332,4.334,4.32,4.326,39
20100601|2010-04-28 00:30,28,4.329,4.329,4.324,4.327,5
20100601|2010-04-28 01:00,28,4.332,4.35,4.331,4.344,55
20100601|2010-04-28 01:30,28,4.343,4.343,4.336,4.337,25
20100601|2010-04-28 02:00,28,4.336,4.34,4.335,4.336,27
20100601|2010-04-28 02:30,28,4.336,4.34,4.328,4.332,60
20100601|2010-04-28 03:00,28,4.332,4.336,4.328,4.332,80
20100601|2010-04-28 03:30,28,4.332,4.332,4.296,4.31,333
20100601|2010-04-28 04:00,28,4.308,4.312,4.304,4.306,145
20100601|2010-04-28 04:30,28,4.307,4.341,4.304,4.34,212
20100601|2010-04-28 05:00,28,4.337,4.343,4.331,4.335,130
20100601|2010-04-28 05:30,28,4.334,4.335,4.324,4.329,59
20100601|2010-04-28 06:00,28,4.329,4.329,4.315,4.319,162
20100601|2010-04-28 06:30,28,4.316,4.324,4.311,4.313,169
20100601|2010-04-28 07:00,28,4.31,4.315,4.282,4.29,1146
20100601|2010-04-28 07:30,28,4.289,4.336,4.281,4.33,2235
20100601|2010-04-28 08:00,28,4.329,4.36,4.321,4.356,4776
20100601|2010-04-28 08:30,28,4.355,4.378,4.344,4.378,6047
20100601|2010-04-28 09:00,28,4.376,4.378,4.353,4.365,4332
20100601|2010-04-28 09:30,28,4.366,4.408,4.355,4.403,7868
20100601|2010-04-28 10:00,28,4.404,4.424,4.395,4.4,8276
20100601|2010-04-28 10:30,28,4.4,4.408,4.336,4.336,7161
20100601|2010-04-28 11:00,28,4.336,4.345,4.303,4.339,10197
20100601|2010-04-28 11:30,28,4.338,4.36,4.328,4.338,2048
20100601|2010-04-28 12:00,28,4.337,4.364,4.337,4.352,2258
20100601|2010-04-28 12:30,28,4.352,4.374,4.343,4.354,3703
20100601|2010-04-28 13:00,28,4.353,4.364,4.34,4.35,7855
20100601|2010-04-28 13:30,28,4.349,4.352,4.342,4.349,1617
20100601|2010-04-28 14:00,28,4.349,4.357,4.346,4.356,401
20100601|2010-04-28 14:30,28,4.355,4.363,4.354,4.354,431
20100601|2010-04-28 15:00,28,4.355,4.368,4.354,4.36,170
20100601|2010-04-28 15:30,28,4.36,4.36,4.347,4.35,49
20100601|2010-04-28 16:00,28,4.349,4.355,4.347,4.347,48
20100601|2010-04-28 17:00,29,4.348,4.365,4.329,4.337,290
20100601|2010-04-28 17:30,29,4.335,4.355,4.335,4.355,11
20100601|2010-04-28 18:00,29,4.353,4.353,4.35,4.351,11
20100601|2010-04-28 18:30,29,4.353,4.356,4.35,4.35,46
20100601|2010-04-28 19:00,29,4.352,4.356,4.352,4.352,44
20100601|2010-04-28 19:30,29,4.352,4.355,4.35,4.351,22
20100601|2010-04-28 20:00,29,4.35,4.352,4.337,4.348,31
20100601|2010-04-28 20:30,29,4.347,4.347,4.345,4.345,4
20100601|2010-04-28 21:00,29,4.347,4.356,4.347,4.356,64
20100601|2010-04-28 21:30,29,4.356,4.356,4.353,4.355,6
20100601|2010-04-28 22:00,29,4.352,4.355,4.352,4.354,11
20100601|2010-04-28 22:30,29,4.353,4.353,4.351,4.352,4
20100601|2010-04-28 23:00,29,4.35,4.35,4.35,4.35,3
20100601|2010-04-28 23:30,29,4.354,4.356,4.353,4.353,10
20100601|2010-04-29 00:00,29,4.355,4.355,4.352,4.352,33
20100601|2010-04-29 00:30,29,4.356,4.356,4.356,4.356,2
20100601|2010-04-29 01:00,29,4.356,4.356,4.354,4.356,11
20100601|2010-04-29 01:30,29,4.356,4.356,4.35,4.35,26
20100601|2010-04-29 02:00,29,4.353,4.355,4.351,4.355,17
20100601|2010-04-29 02:30,29,4.354,4.355,4.35,4.354,99
20100601|2010-04-29 03:00,29,4.354,4.358,4.354,4.358,108
20100601|2010-04-29 03:30,29,4.358,4.358,4.352,4.357,86
20100601|2010-04-29 04:00,29,4.356,4.361,4.351,4.355,149
20100601|2010-04-29 04:30,29,4.357,4.358,4.351,4.356,34
20100601|2010-04-29 05:00,29,4.356,4.356,4.35,4.352,36
20100601|2010-04-29 05:30,29,4.35,4.354,4.35,4.35,61
20100601|2010-04-29 06:00,29,4.35,4.353,4.342,4.346,163
20100601|2010-04-29 06:30,29,4.352,4.37,4.348,4.36,245
20100601|2010-04-29 07:00,29,4.361,4.374,4.352,4.355,537
20100601|2010-04-29 07:30,29,4.356,4.38,4.354,4.375,1579
20100601|2010-04-29 08:00,29,4.374,4.386,4.265,4.3,10516
20100601|2010-04-29 08:30,29,4.3,4.302,4.237,4.255,14449
20100601|2010-04-29 09:00,29,4.257,4.283,4.245,4.27,6792
20100601|2010-04-29 09:30,29,4.267,4.267,4.038,4.063,34787
20100601|2010-04-29 10:00,29,4.063,4.073,3.98,3.995,23578
20100601|2010-04-29 10:30,29,3.997,4.022,3.986,4.008,9169
20100601|2010-04-29 11:00,29,4.008,4.014,3.995,4.005,7559
20100601|2010-04-29 11:30,29,4.005,4.019,3.971,3.979,8212
20100601|2010-04-29 12:00,29,3.979,4.008,3.976,4,5024
20100601|2010-04-29 12:30,29,3.999,4.006,3.981,3.986,5829
20100601|2010-04-29 13:00,29,3.987,4,3.967,3.98,15376
20100601|2010-04-29 13:30,29,3.98,3.988,3.977,3.981,2598
20100601|2010-04-29 14:00,29,3.981,3.997,3.981,3.997,821
20100601|2010-04-29 14:30,29,3.996,4.017,3.996,4.011,1720
20100601|2010-04-29 15:00,29,4.012,4.012,3.993,3.993,247
20100601|2010-04-29 15:30,29,3.992,4.002,3.986,3.991,99
20100601|2010-04-29 16:00,29,3.99,4.009,3.99,4.009,44
20100601|2010-04-29 17:00,30,4.01,4.017,3.995,4.014,85
20100601|2010-04-29 17:30,30,4.015,4.031,4.015,4.03,103
20100601|2010-04-29 18:00,30,4.029,4.031,4.016,4.028,60
20100601|2010-04-29 18:30,30,4.022,4.025,4.015,4.02,34
20100601|2010-04-29 19:00,30,4.021,4.037,4.021,4.033,34
20100601|2010-04-29 19:30,30,4.031,4.036,4.03,4.036,11
20100601|2010-04-29 20:00,30,4.033,4.035,4.022,4.022,76
20100601|2010-04-29 20:30,30,4.021,4.027,4.021,4.022,17
20100601|2010-04-29 21:00,30,4.022,4.022,4.02,4.02,3
20100601|2010-04-29 21:30,30,4.02,4.02,4.017,4.017,6
20100601|2010-04-29 22:00,30,4.017,4.025,4.017,4.025,11
20100601|2010-04-29 22:30,30,4.02,4.027,4.017,4.026,23
20100601|2010-04-29 23:00,30,4.02,4.027,4.017,4.017,20
20100601|2010-04-29 23:30,30,4.017,4.019,4.012,4.013,93
20100601|2010-04-30 00:00,30,4.011,4.013,4.007,4.007,55
20100601|2010-04-30 00:30,30,4.007,4.01,4.007,4.007,43
20100601|2010-04-30 01:00,30,4.008,4.01,3.99,3.991,140
20100601|2010-04-30 01:30,30,3.992,4.004,3.992,4.003,48
20100601|2010-04-30 02:00,30,4.002,4.027,4.001,4.025,192
20100601|2010-04-30 02:30,30,4.025,4.039,4.025,4.03,380
20100601|2010-04-30 03:00,30,4.03,4.043,4.03,4.042,168
20100601|2010-04-30 03:30,30,4.041,4.055,4.039,4.054,443
20100601|2010-04-30 04:00,30,4.054,4.054,4.046,4.049,182
20100601|2010-04-30 04:30,30,4.051,4.054,4.048,4.052,162
20100601|2010-04-30 05:00,30,4.051,4.065,4.051,4.054,380
20100601|2010-04-30 05:30,30,4.054,4.058,4.051,4.053,240
20100601|2010-04-30 06:00,30,4.053,4.056,4.025,4.025,764
20100601|2010-04-30 06:30,30,4.026,4.047,4.002,4.026,989
20100601|2010-04-30 07:00,30,4.026,4.043,4.017,4.035,1494
20100601|2010-04-30 07:30,30,4.036,4.038,4.008,4.012,2620
20100601|2010-04-30 08:00,30,4.01,4.022,3.986,4.002,6695
20100601|2010-04-30 08:30,30,4.003,4.013,3.95,3.96,9620
20100601|2010-04-30 09:00,30,3.959,3.979,3.929,3.959,8918
20100601|2010-04-30 09:30,30,3.958,3.968,3.934,3.964,5453
20100601|2010-04-30 10:00,30,3.964,3.977,3.954,3.974,3233
20100601|2010-04-30 10:30,30,3.972,3.975,3.942,3.952,4098
20100601|2010-04-30 11:00,30,3.953,3.954,3.93,3.942,3174
20100601|2010-04-30 11:30,30,3.942,3.943,3.925,3.936,3562
20100601|2010-04-30 12:00,30,3.936,3.939,3.917,3.926,4597
20100601|2010-04-30 12:30,30,3.926,3.936,3.924,3.927,3210
20100601|2010-04-30 13:00,30,3.927,3.933,3.885,3.922,13142
20100601|2010-04-30 13:30,30,3.922,3.924,3.904,3.921,1831
20100601|2010-04-30 14:00,30,3.921,3.927,3.92,3.925,636
20100601|2010-04-30 14:30,30,3.925,3.929,3.921,3.927,522
20100601|2010-04-30 15:00,30,3.927,3.937,3.925,3.935,191
20100601|2010-04-30 15:30,30,3.935,3.939,3.928,3.936,110
20100601|2010-04-30 16:00,30,3.936,3.94,3.936,3.94,29
20100601|2010-05-02 17:00,3,3.938,3.943,3.927,3.939,85
20100601|2010-05-02 17:30,3,3.947,3.95,3.946,3.947,17
20100601|2010-05-02 18:00,3,3.95,3.952,3.947,3.952,19
20100601|2010-05-02 18:30,3,3.952,3.96,3.952,3.957,47
20100601|2010-05-02 19:00,3,3.953,3.953,3.92,3.924,81
20100601|2010-05-02 19:30,3,3.93,3.935,3.919,3.924,68
20100601|2010-05-02 20:00,3,3.924,3.931,3.92,3.925,29
20100601|2010-05-02 20:30,3,3.925,3.925,3.925,3.925,11
20100601|2010-05-02 21:00,3,3.93,3.93,3.93,3.93,1
20100601|2010-05-02 21:30,3,3.931,3.934,3.931,3.934,6
20100601|2010-05-02 22:00,3,3.935,3.945,3.931,3.945,120
20100601|2010-05-02 22:30,3,3.942,3.945,3.934,3.934,10
20100601|2010-05-02 23:00,3,3.936,3.943,3.936,3.936,9
20100601|2010-05-02 23:30,3,3.937,3.942,3.933,3.94,32
20100601|2010-05-03 00:00,3,3.941,3.947,3.94,3.946,49
20100601|2010-05-03 00:30,3,3.946,3.95,3.942,3.95,50
20100601|2010-05-03 01:00,3,3.948,3.95,3.942,3.942,27
20100601|2010-05-03 01:30,3,3.943,3.945,3.933,3.934,51
20100601|2010-05-03 02:00,3,3.933,3.938,3.93,3.934,124
20100601|2010-05-03 02:30,3,3.932,3.94,3.932,3.936,116
20100601|2010-05-03 03:00,3,3.933,3.937,3.932,3.936,93
20100601|2010-05-03 03:30,3,3.935,3.942,3.935,3.94,106
20100601|2010-05-03 04:00,3,3.939,3.942,3.937,3.94,74
20100601|2010-05-03 04:30,3,3.939,3.942,3.937,3.942,75
20100601|2010-05-03 05:00,3,3.942,3.944,3.935,3.938,227
20100601|2010-05-03 05:30,3,3.94,3.947,3.936,3.946,44
20100601|2010-05-03 06:00,3,3.947,3.957,3.942,3.955,188
20100601|2010-05-03 06:30,3,3.954,3.962,3.952,3.953,235
20100601|2010-05-03 07:00,3,3.952,3.952,3.921,3.93,1663
20100601|2010-05-03 07:30,3,3.93,3.959,3.912,3.925,3665
20100601|2010-05-03 08:00,3,3.925,3.935,3.89,3.913,7077
20100601|2010-05-03 08:30,3,3.914,3.965,3.913,3.954,6236
20100601|2010-05-03 09:00,3,3.955,3.965,3.937,3.959,4512
20100601|2010-05-03 09:30,3,3.958,3.964,3.925,3.939,2823
20100601|2010-05-03 10:00,3,3.939,3.983,3.934,3.971,4241
20100601|2010-05-03 10:30,3,3.972,4.003,3.958,3.982,5820
20100601|2010-05-03 11:00,3,3.982,3.997,3.968,3.984,2521
20100601|2010-05-03 11:30,3,3.986,3.997,3.974,3.997,1397
20100601|2010-05-03 12:00,3,3.997,3.998,3.973,3.984,1862
20100601|2010-05-03 12:30,3,3.983,4.015,3.983,3.997,4438
20100601|2010-05-03 13:00,3,3.996,4.005,3.981,4.001,6179
20100601|2010-05-03 13:30,3,4.001,4.009,4,4.004,1684
20100601|2010-05-03 14:00,3,4.003,4.01,3.995,4.001,680
20100601|2010-05-03 14:30,3,4,4.002,3.991,3.992,333
20100601|2010-05-03 15:00,3,3.993,3.994,3.988,3.992,117
20100601|2010-05-03 15:30,3,3.993,4.009,3.992,4.004,81
20100601|2010-05-03 16:00,3,4.004,4.02,4.004,4.02,177
20100601|2010-05-03 17:00,4,4.009,4.01,3.996,3.996,60
20100601|2010-05-03 17:30,4,3.993,3.994,3.987,3.992,10
20100601|2010-05-03 18:30,4,3.99,3.99,3.99,3.99,2
20100601|2010-05-03 19:00,4,3.992,3.998,3.992,3.995,5
20100601|2010-05-03 19:30,4,3.991,3.994,3.988,3.991,21
20100601|2010-05-03 20:00,4,3.991,3.992,3.985,3.985,41
20100601|2010-05-03 20:30,4,3.985,3.985,3.982,3.985,17
20100601|2010-05-03 21:00,4,3.983,3.986,3.982,3.984,22
20100601|2010-05-03 21:30,4,3.983,3.994,3.983,3.991,34
20100601|2010-05-03 22:00,4,3.99,3.991,3.99,3.99,19
20100601|2010-05-03 22:30,4,3.986,3.995,3.986,3.995,5
20100601|2010-05-03 23:30,4,3.991,3.994,3.988,3.991,29
20100601|2010-05-04 00:00,4,3.988,3.989,3.988,3.989,2
20100601|2010-05-04 00:30,4,3.988,3.992,3.988,3.992,13
20100601|2010-05-04 01:00,4,3.99,3.992,3.989,3.99,10
20100601|2010-05-04 01:30,4,3.991,4,3.991,4,65
20100601|2010-05-04 02:00,4,3.994,4,3.992,3.993,44
20100601|2010-05-04 02:30,4,3.993,4,3.992,3.998,26
20100601|2010-05-04 03:00,4,3.998,4,3.995,3.996,46
20100601|2010-05-04 03:30,4,3.996,4.004,3.992,3.997,78
20100601|2010-05-04 04:00,4,3.995,3.998,3.98,3.985,219
20100601|2010-05-04 04:30,4,3.988,3.992,3.982,3.984,117
20100601|2010-05-04 05:00,4,3.984,3.984,3.976,3.982,351
20100601|2010-05-04 05:30,4,3.979,3.984,3.978,3.979,58
20100601|2010-05-04 06:00,4,3.98,3.984,3.976,3.984,185
20100601|2010-05-04 06:30,4,3.983,3.996,3.98,3.989,426
20100601|2010-05-04 07:00,4,3.989,4.03,3.989,4.022,1863
20100601|2010-05-04 07:30,4,4.022,4.04,4,4.027,2662
20100601|2010-05-04 08:00,4,4.025,4.046,3.987,3.99,7666
20100601|2010-05-04 08:30,4,3.991,3.994,3.963,3.984,7355
20100601|2010-05-04 09:00,4,3.984,4.033,3.981,4.011,4796
20100601|2010-05-04 09:30,4,4.011,4.019,3.989,4,4526
20100601|2010-05-04 10:00,4,4.002,4.029,3.994,3.999,3585
20100601|2010-05-04 10:30,4,3.999,4.001,3.977,3.987,2909
20100601|2010-05-04 11:00,4,3.985,3.997,3.964,3.991,3267
20100601|2010-05-04 11:30,4,3.992,3.997,3.977,3.993,1691
20100601|2010-05-04 12:00,4,3.992,4.008,3.968,4.006,3050
20100601|2010-05-04 12:30,4,4.007,4.019,3.997,3.999,2144
20100601|2010-05-04 13:00,4,4,4.018,3.985,4.016,5204
20100601|2010-05-04 13:30,4,4.016,4.023,4.013,4.014,1532
20100601|2010-05-04 14:00,4,4.014,4.017,4.011,4.016,512
20100601|2010-05-04 14:30,4,4.017,4.021,4.013,4.018,754
20100601|2010-05-04 15:00,4,4.018,4.022,4.013,4.016,198
20100601|2010-05-04 15:30,4,4.017,4.025,4.015,4.018,134
20100601|2010-05-04 16:00,4,4.018,4.025,4.018,4.019,63
20100601|2010-05-04 17:00,5,4.03,4.034,4.025,4.03,112
20100601|2010-05-04 17:30,5,4.031,4.038,4.031,4.035,23
20100601|2010-05-04 18:00,5,4.035,4.035,4.014,4.023,20
20100601|2010-05-04 18:30,5,4.017,4.017,4.016,4.017,8
20100601|2010-05-04 19:00,5,4.018,4.025,4.016,4.016,14
20100601|2010-05-04 19:30,5,4.018,4.023,4.017,4.017,7
20100601|2010-05-04 20:00,5,4.018,4.022,4.016,4.022,29
20100601|2010-05-04 20:30,5,4.025,4.026,4.022,4.026,7
20100601|2010-05-04 21:00,5,4.023,4.023,4.023,4.023,1
20100601|2010-05-04 22:30,5,4.027,4.037,4.027,4.029,31
20100601|2010-05-04 23:00,5,4.026,4.027,4.025,4.027,9
20100601|2010-05-04 23:30,5,4.027,4.027,4.023,4.023,45
20100601|2010-05-05 00:00,5,4.023,4.023,4.016,4.016,27
20100601|2010-05-05 00:30,5,4.015,4.017,4.014,4.014,19
20100601|2010-05-05 01:00,5,4.015,4.025,4.015,4.025,14
20100601|2010-05-05 01:30,5,4.025,4.025,4.017,4.025,17
20100601|2010-05-05 02:00,5,4.017,4.025,4.016,4.016,116
20100601|2010-05-05 02:30,5,4.021,4.021,4.015,4.016,32
20100601|2010-05-05 03:00,5,4.017,4.023,4.017,4.022,140
20100601|2010-05-05 03:30,5,4.02,4.025,4.015,4.021,72
20100601|2010-05-05 04:00,5,4.025,4.037,4.022,4.026,128
20100601|2010-05-05 04:30,5,4.027,4.027,4.016,4.017,141
20100601|2010-05-05 05:00,5,4.021,4.021,4.012,4.017,94
20100601|2010-05-05 05:30,5,4.017,4.019,4.01,4.013,136
20100601|2010-05-05 06:00,5,4.013,4.013,3.992,3.994,448
20100601|2010-05-05 06:30,5,3.994,4.032,3.992,4.015,935
20100601|2010-05-05 07:00,5,4.02,4.023,3.987,3.993,907
20100601|2010-05-05 07:30,5,3.991,4.017,3.985,4.003,2300
20100601|2010-05-05 08:00,5,4.003,4.034,3.983,4.025,4407
20100601|2010-05-05 08:30,5,4.027,4.04,4.002,4.005,5183
20100601|2010-05-05 09:00,5,4.006,4.019,3.993,4.004,2339
20100601|2010-05-05 09:30,5,4.005,4.014,3.985,3.987,3516
20100601|2010-05-05 10:00,5,3.988,3.988,3.925,3.935,11072
20100601|2010-05-05 10:30,5,3.934,3.959,3.933,3.943,3924
20100601|2010-05-05 11:00,5,3.944,3.964,3.94,3.955,2378
20100601|2010-05-05 11:30,5,3.954,3.972,3.953,3.96,1883
20100601|2010-05-05 12:00,5,3.962,3.965,3.948,3.955,1636
20100601|2010-05-05 12:30,5,3.956,3.96,3.942,3.955,2081
20100601|2010-05-05 13:00,5,3.954,3.995,3.949,3.989,5818
20100601|2010-05-05 13:30,5,3.99,3.991,3.979,3.981,1056
20100601|2010-05-05 14:00,5,3.982,3.983,3.977,3.982,835
20100601|2010-05-05 14:30,5,3.982,3.983,3.974,3.975,364
20100601|2010-05-05 15:00,5,3.974,3.984,3.969,3.977,211
20100601|2010-05-05 15:30,5,3.981,3.986,3.976,3.977,64
20100601|2010-05-05 16:00,5,3.98,3.984,3.977,3.984,33
20100601|2010-05-05 17:00,6,3.978,3.984,3.965,3.974,50
20100601|2010-05-05 17:30,6,3.974,3.975,3.973,3.975,3
20100601|2010-05-05 18:30,6,3.98,3.985,3.98,3.98,44
20100601|2010-05-05 19:00,6,3.983,3.983,3.98,3.98,16
20100601|2010-05-05 19:30,6,3.977,3.98,3.975,3.98,9
20100601|2010-05-05 20:00,6,3.975,3.98,3.975,3.978,8
20100601|2010-05-05 20:30,6,3.975,3.977,3.973,3.977,6
20100601|2010-05-05 21:00,6,3.98,3.988,3.976,3.985,35
20100601|2010-05-05 21:30,6,3.985,3.987,3.981,3.981,21
20100601|2010-05-05 22:00,6,3.983,3.985,3.981,3.985,9
20100601|2010-05-05 22:30,6,3.984,3.989,3.984,3.989,11
20100601|2010-05-05 23:00,6,3.981,3.981,3.981,3.981,2
20100601|2010-05-05 23:30,6,3.981,3.981,3.975,3.975,21
20100601|2010-05-06 00:00,6,3.98,3.98,3.979,3.979,2
20100601|2010-05-06 00:30,6,3.976,3.979,3.975,3.976,12
20100601|2010-05-06 01:00,6,3.974,3.975,3.957,3.965,98
20100601|2010-05-06 01:30,6,3.963,3.966,3.961,3.961,21
20100601|2010-05-06 02:00,6,3.96,3.982,3.96,3.981,93
20100601|2010-05-06 02:30,6,3.977,3.98,3.968,3.968,200
20100601|2010-05-06 03:00,6,3.967,3.988,3.961,3.983,199
20100601|2010-05-06 03:30,6,3.982,3.983,3.974,3.976,20
20100601|2010-05-06 04:00,6,3.977,3.982,3.975,3.975,46
20100601|2010-05-06 04:30,6,3.975,3.975,3.967,3.974,58
20100601|2010-05-06 05:00,6,3.974,3.975,3.964,3.966,77
20100601|2010-05-06 05:30,6,3.964,3.971,3.96,3.97,69
20100601|2010-05-06 06:00,6,3.971,3.98,3.968,3.977,149
20100601|2010-05-06 06:30,6,3.979,3.99,3.972,3.985,202
20100601|2010-05-06 07:00,6,3.985,3.99,3.963,3.972,525
20100601|2010-05-06 07:30,6,3.975,3.982,3.948,3.955,1476
20100601|2010-05-06 08:00,6,3.954,3.978,3.946,3.96,2901
20100601|2010-05-06 08:30,6,3.959,3.995,3.935,3.962,4801
20100601|2010-05-06 09:00,6,3.963,4.086,3.962,4.086,4918
20100601|2010-05-06 09:30,6,4.04,4.04,3.855,3.882,23620
20100601|2010-05-06 10:00,6,3.881,3.888,3.873,3.877,4785
20100601|2010-05-06 10:30,6,3.877,3.89,3.855,3.885,5106
20100601|2010-05-06 11:00,6,3.886,3.9,3.877,3.892,2706
20100601|2010-05-06 11:30,6,3.893,3.911,3.89,3.895,2436
20100601|2010-05-06 12:00,6,3.895,3.9,3.886,3.892,1700
20100601|2010-05-06 12:30,6,3.891,3.901,3.882,3.9,2701
20100601|2010-05-06 13:00,6,3.9,3.937,3.887,3.935,9044
20100601|2010-05-06 13:30,6,3.936,3.954,3.879,3.925,5867
20100601|2010-05-06 14:00,6,3.927,3.936,3.916,3.926,914
20100601|2010-05-06 14:30,6,3.927,3.927,3.907,3.91,924
20100601|2010-05-06 15:00,6,3.908,3.912,3.894,3.904,218
20100601|2010-05-06 15:30,6,3.904,3.939,3.904,3.936,138
20100601|2010-05-06 16:00,6,3.937,3.937,3.929,3.937,10
20100601|2010-05-06 17:00,7,3.936,3.939,3.93,3.93,65
20100601|2010-05-06 17:30,7,3.93,3.93,3.929,3.929,20
20100601|2010-05-06 18:00,7,3.936,3.937,3.93,3.93,3
20100601|2010-05-06 18:30,7,3.924,3.935,3.923,3.935,6
20100601|2010-05-06 19:00,7,3.935,3.935,3.929,3.931,26
20100601|2010-05-06 19:30,7,3.932,3.934,3.929,3.934,6
20100601|2010-05-06 20:00,7,3.923,3.923,3.919,3.919,4
20100601|2010-05-06 20:30,7,3.92,3.92,3.911,3.911,5
20100601|2010-05-06 21:30,7,3.902,3.902,3.9,3.902,27
20100601|2010-05-06 22:00,7,3.905,3.933,3.905,3.932,32
20100601|2010-05-06 22:30,7,3.923,3.944,3.923,3.935,42
20100601|2010-05-06 23:30,7,3.929,3.931,3.913,3.922,89
20100601|2010-05-07 00:00,7,3.922,3.924,3.921,3.924,40
20100601|2010-05-07 00:30,7,3.925,3.931,3.921,3.928,36
20100601|2010-05-07 01:00,7,3.926,3.945,3.926,3.94,90
20100601|2010-05-07 01:30,7,3.941,3.941,3.92,3.92,24
20100601|2010-05-07 02:00,7,3.921,3.94,3.921,3.926,126
20100601|2010-05-07 02:30,7,3.927,3.937,3.925,3.928,176
20100601|2010-05-07 03:00,7,3.929,3.935,3.924,3.924,84
20100601|2010-05-07 03:30,7,3.923,3.932,3.92,3.93,135
20100601|2010-05-07 04:00,7,3.929,3.938,3.906,3.935,174
20100601|2010-05-07 04:30,7,3.934,3.941,3.928,3.941,52
20100601|2010-05-07 05:00,7,3.933,3.943,3.933,3.939,67
20100601|2010-05-07 05:30,7,3.94,3.968,3.94,3.959,266
20100601|2010-05-07 06:00,7,3.96,3.969,3.957,3.969,137
20100601|2010-05-07 06:30,7,3.969,3.978,3.945,3.947,694
20100601|2010-05-07 07:00,7,3.946,3.965,3.925,3.963,1182
20100601|2010-05-07 07:30,7,3.963,3.965,3.938,3.938,1598
20100601|2010-05-07 08:00,7,3.937,3.982,3.936,3.975,5569
20100601|2010-05-07 08:30,7,3.973,3.976,3.938,3.959,4211
20100601|2010-05-07 09:00,7,3.957,3.992,3.935,3.944,6037
20100601|2010-05-07 09:30,7,3.943,3.954,3.902,3.918,6806
20100601|2010-05-07 10:00,7,3.918,3.945,3.914,3.929,2827
20100601|2010-05-07 10:30,7,3.928,3.939,3.917,3.937,1739
20100601|2010-05-07 11:00,7,3.937,3.958,3.918,3.956,2552
20100601|2010-05-07 11:30,7,3.957,3.972,3.939,3.951,3380
20100601|2010-05-07 12:00,7,3.953,3.969,3.94,3.957,2418
20100601|2010-05-07 12:30,7,3.955,3.963,3.951,3.959,1423
20100601|2010-05-07 13:00,7,3.96,4.039,3.959,4.013,11945
20100601|2010-05-07 13:30,7,4.013,4.022,4.007,4.014,1669
20100601|2010-05-07 14:00,7,4.013,4.013,3.993,4.001,861
20100601|2010-05-07 14:30,7,4,4.004,3.998,3.998,355
20100601|2010-05-07 15:00,7,3.998,4.011,3.998,4.009,146
20100601|2010-05-07 15:30,7,4.011,4.016,3.997,3.997,56
20100601|2010-05-07 16:00,7,3.996,3.997,3.993,3.993,18
20100601|2010-05-09 17:00,10,4.015,4.015,4.012,4.015,39
20100601|2010-05-09 17:30,10,4.017,4.025,4.017,4.022,15
20100601|2010-05-09 18:00,10,4.028,4.045,4.018,4.025,155
20100601|2010-05-09 18:30,10,4.019,4.019,4.006,4.015,43
20100601|2010-05-09 19:00,10,4.018,4.037,4.013,4.03,61
20100601|2010-05-09 19:30,10,4.025,4.025,4.014,4.025,9
20100601|2010-05-09 20:00,10,4.026,4.041,4.026,4.04,42
20100601|2010-05-09 20:30,10,4.039,4.045,4.039,4.045,38
20100601|2010-05-09 21:00,10,4.044,4.044,4.029,4.029,44
20100601|2010-05-09 21:30,10,4.036,4.037,4.029,4.03,21
20100601|2010-05-09 22:00,10,4.035,4.035,4.035,4.035,88
20100601|2010-05-09 22:30,10,4.029,4.029,4.029,4.029,2
20100601|2010-05-09 23:00,10,4.034,4.035,4.03,4.03,17
20100601|2010-05-09 23:30,10,4.028,4.035,4.027,4.03,27
20100601|2010-05-10 00:00,10,4.029,4.034,4.026,4.032,14
20100601|2010-05-10 00:30,10,4.034,4.034,4.023,4.023,22
20100601|2010-05-10 01:00,10,4.023,4.044,4.023,4.043,164
20100601|2010-05-10 01:30,10,4.043,4.059,4.038,4.054,250
20100601|2010-05-10 02:00,10,4.052,4.056,4.044,4.053,295
20100601|2010-05-10 02:30,10,4.052,4.068,4.049,4.064,247
20100601|2010-05-10 03:00,10,4.067,4.077,4.06,4.067,118
20100601|2010-05-10 03:30,10,4.07,4.075,4.067,4.071,101
20100601|2010-05-10 04:00,10,4.069,4.08,4.069,4.08,219
20100601|2010-05-10 04:30,10,4.08,4.083,4.051,4.06,451
20100601|2010-05-10 05:00,10,4.057,4.065,4.051,4.054,444
20100601|2010-05-10 05:30,10,4.065,4.079,4.062,4.07,283
20100601|2010-05-10 06:00,10,4.071,4.079,4.058,4.078,424
20100601|2010-05-10 06:30,10,4.077,4.097,4.073,4.085,787
20100601|2010-05-10 07:00,10,4.085,4.088,4.063,4.085,975
20100601|2010-05-10 07:30,10,4.086,4.102,4.077,4.088,2299
20100601|2010-05-10 08:00,10,4.089,4.154,4.083,4.148,10476
20100601|2010-05-10 08:30,10,4.146,4.147,4.109,4.112,7482
20100601|2010-05-10 09:00,10,4.113,4.143,4.112,4.14,5036
20100601|2010-05-10 09:30,10,4.14,4.146,4.132,4.143,4703
20100601|2010-05-10 10:00,10,4.144,4.181,4.143,4.176,9378
20100601|2010-05-10 10:30,10,4.177,4.178,4.156,4.17,5032
20100601|2010-05-10 11:00,10,4.17,4.218,4.159,4.213,7360
20100601|2010-05-10 11:30,10,4.214,4.218,4.196,4.207,5453
20100601|2010-05-10 12:00,10,4.207,4.235,4.197,4.201,6710
20100601|2010-05-10 12:30,10,4.2,4.21,4.177,4.205,6244
20100601|2010-05-10 13:00,10,4.206,4.225,4.151,4.17,9964
20100601|2010-05-10 13:30,10,4.169,4.178,4.161,4.173,1878
20100601|2010-05-10 14:00,10,4.172,4.175,4.169,4.174,375
20100601|2010-05-10 14:30,10,4.174,4.178,4.166,4.168,481
20100601|2010-05-10 15:00,10,4.169,4.17,4.156,4.162,255
20100601|2010-05-10 15:30,10,4.16,4.173,4.16,4.162,123
20100601|2010-05-10 16:00,10,4.163,4.165,4.155,4.155,50
20100601|2010-05-10 17:00,11,4.157,4.166,4.15,4.153,40
20100601|2010-05-10 17:30,11,4.152,4.152,4.15,4.15,3
20100601|2010-05-10 18:00,11,4.151,4.151,4.151,4.151,4
20100601|2010-05-10 18:30,11,4.15,4.153,4.145,4.153,30
20100601|2010-05-10 19:00,11,4.16,4.165,4.158,4.158,5
20100601|2010-05-10 19:30,11,4.154,4.165,4.154,4.165,5
20100601|2010-05-10 20:00,11,4.153,4.169,4.153,4.165,20
20100601|2010-05-10 20:30,11,4.166,4.166,4.151,4.153,19
20100601|2010-05-10 21:00,11,4.154,4.156,4.151,4.152,7
20100601|2010-05-10 21:30,11,4.151,4.155,4.15,4.151,12
20100601|2010-05-10 22:00,11,4.153,4.153,4.148,4.149,49
20100601|2010-05-10 22:30,11,4.148,4.15,4.148,4.15,4
20100601|2010-05-10 23:00,11,4.153,4.159,4.153,4.158,6
20100601|2010-05-10 23:30,11,4.152,4.177,4.145,4.177,96
20100601|2010-05-11 00:00,11,4.176,4.178,4.167,4.169,18
20100601|2010-05-11 00:30,11,4.163,4.163,4.156,4.163,27
20100601|2010-05-11 01:00,11,4.16,4.16,4.157,4.159,29
20100601|2010-05-11 01:30,11,4.162,4.167,4.162,4.165,18
20100601|2010-05-11 02:00,11,4.164,4.178,4.162,4.177,159
20100601|2010-05-11 02:30,11,4.178,4.179,4.172,4.175,90
20100601|2010-05-11 03:00,11,4.174,4.187,4.172,4.177,171
20100601|2010-05-11 03:30,11,4.177,4.189,4.172,4.172,126
20100601|2010-05-11 04:00,11,4.172,4.189,4.172,4.187,137
20100601|2010-05-11 04:30,11,4.187,4.19,4.179,4.184,86
20100601|2010-05-11 05:00,11,4.19,4.191,4.172,4.175,228
20100601|2010-05-11 05:30,11,4.175,4.176,4.172,4.175,111
20100601|2010-05-11 06:00,11,4.173,4.175,4.16,4.163,396
20100601|2010-05-11 06:30,11,4.163,4.17,4.159,4.169,214
20100601|2010-05-11 07:00,11,4.168,4.196,4.162,4.176,1292
20100601|2010-05-11 07:30,11,4.175,4.176,4.129,4.136,3009
20100601|2010-05-11 08:00,11,4.135,4.157,4.109,4.125,4873
20100601|2010-05-11 08:30,11,4.126,4.173,4.118,4.167,6207
20100601|2010-05-11 09:00,11,4.168,4.209,4.162,4.207,7725
20100601|2010-05-11 09:30,11,4.208,4.209,4.173,4.196,3400
20100601|2010-05-11 10:00,11,4.195,4.225,4.181,4.223,5116
20100601|2010-05-11 10:30,11,4.222,4.224,4.198,4.213,4084
20100601|2010-05-11 11:00,11,4.213,4.22,4.195,4.196,3785
20100601|2010-05-11 11:30,11,4.196,4.207,4.163,4.164,3159
20100601|2010-05-11 12:00,11,4.165,4.17,4.14,4.159,4311
20100601|2010-05-11 12:30,11,4.159,4.166,4.127,4.138,3634
20100601|2010-05-11 13:00,11,4.138,4.149,4.122,4.135,3870
20100601|2010-05-11 13:30,11,4.133,4.152,4.133,4.149,1113
20100601|2010-05-11 14:00,11,4.148,4.158,4.142,4.143,650
20100601|2010-05-11 14:30,11,4.144,4.153,4.138,4.151,304
20100601|2010-05-11 15:00,11,4.153,4.159,4.148,4.157,193
20100601|2010-05-11 15:30,11,4.156,4.167,4.153,4.154,122
20100601|2010-05-11 16:00,11,4.154,4.154,4.149,4.153,25
20100601|2010-05-11 17:00,12,4.138,4.152,4.138,4.145,34
20100601|2010-05-11 17:30,12,4.145,4.145,4.145,4.145,1
20100601|2010-05-11 18:00,12,4.145,4.145,4.144,4.144,2
20100601|2010-05-11 18:30,12,4.146,4.147,4.143,4.147,11
20100601|2010-05-11 19:00,12,4.141,4.141,4.141,4.141,1
20100601|2010-05-11 19:30,12,4.145,4.148,4.143,4.148,6
20100601|2010-05-11 20:00,12,4.143,4.162,4.143,4.161,21
20100601|2010-05-11 20:30,12,4.163,4.167,4.163,4.166,20
20100601|2010-05-11 21:00,12,4.161,4.165,4.161,4.165,13
20100601|2010-05-11 21:30,12,4.16,4.16,4.16,4.16,4
20100601|2010-05-11 22:00,12,4.16,4.16,4.155,4.155,5
20100601|2010-05-11 22:30,12,4.162,4.165,4.162,4.165,8
20100601|2010-05-11 23:00,12,4.165,4.165,4.165,4.165,1
20100601|2010-05-11 23:30,12,4.159,4.16,4.145,4.153,66
20100601|2010-05-12 00:00,12,4.151,4.153,4.146,4.148,20
20100601|2010-05-12 00:30,12,4.147,4.154,4.146,4.154,10
20100601|2010-05-12 01:00,12,4.153,4.154,4.145,4.147,21
20100601|2010-05-12 01:30,12,4.147,4.149,4.146,4.149,10
20100601|2010-05-12 02:00,12,4.147,4.161,4.146,4.159,145
20100601|2010-05-12 02:30,12,4.159,4.165,4.159,4.164,129
20100601|2010-05-12 03:00,12,4.163,4.166,4.162,4.164,21
20100601|2010-05-12 03:30,12,4.164,4.164,4.155,4.159,33
20100601|2010-05-12 04:00,12,4.159,4.159,4.151,4.154,18
20100601|2010-05-12 04:30,12,4.156,4.156,4.147,4.15,37
20100601|2010-05-12 05:00,12,4.152,4.152,4.147,4.149,20
20100601|2010-05-12 05:30,12,4.151,4.157,4.149,4.156,32
20100601|2010-05-12 06:00,12,4.152,4.152,4.133,4.133,318
20100601|2010-05-12 06:30,12,4.138,4.182,4.134,4.169,550
20100601|2010-05-12 07:00,12,4.166,4.193,4.147,4.182,1185
20100601|2010-05-12 07:30,12,4.18,4.197,4.161,4.19,1655
20100601|2010-05-12 08:00,12,4.19,4.255,4.187,4.223,10960
20100601|2010-05-12 08:30,12,4.223,4.248,4.219,4.235,6056
20100601|2010-05-12 09:00,12,4.233,4.241,4.197,4.213,4842
20100601|2010-05-12 09:30,12,4.212,4.234,4.204,4.224,5524
20100601|2010-05-12 10:00,12,4.223,4.245,4.222,4.236,4906
20100601|2010-05-12 10:30,12,4.236,4.253,4.218,4.253,3637
20100601|2010-05-12 11:00,12,4.252,4.286,4.252,4.277,7660
20100601|2010-05-12 11:30,12,4.277,4.292,4.259,4.272,6190
20100601|2010-05-12 12:00,12,4.272,4.273,4.25,4.271,4054
20100601|2010-05-12 12:30,12,4.271,4.288,4.258,4.258,4294
20100601|2010-05-12 13:00,12,4.259,4.287,4.243,4.282,8050
20100601|2010-05-12 13:30,12,4.281,4.285,4.274,4.28,1412
20100601|2010-05-12 14:00,12,4.28,4.285,4.275,4.277,561
20100601|2010-05-12 14:30,12,4.277,4.285,4.275,4.275,778
20100601|2010-05-12 15:00,12,4.275,4.281,4.27,4.276,193
20100601|2010-05-12 15:30,12,4.277,4.28,4.275,4.275,65
20100601|2010-05-12 16:00,12,4.275,4.278,4.275,4.275,17
20100601|2010-05-12 17:00,13,4.277,4.289,4.277,4.289,82
20100601|2010-05-12 17:30,13,4.284,4.289,4.283,4.287,24
20100601|2010-05-12 18:00,13,4.282,4.282,4.276,4.278,21
20100601|2010-05-12 18:30,13,4.28,4.28,4.28,4.28,1
20100601|2010-05-12 19:00,13,4.28,4.28,4.28,4.28,12
20100601|2010-05-12 20:00,13,4.286,4.289,4.276,4.279,34
20100601|2010-05-12 20:30,13,4.279,4.282,4.279,4.282,3
20100601|2010-05-12 21:00,13,4.278,4.278,4.278,4.278,1
20100601|2010-05-12 22:00,13,4.274,4.286,4.258,4.26,50
20100601|2010-05-12 22:30,13,4.263,4.266,4.26,4.266,5
20100601|2010-05-12 23:00,13,4.266,4.266,4.266,4.266,9
20100601|2010-05-12 23:30,13,4.269,4.28,4.269,4.28,10
20100601|2010-05-13 00:00,13,4.276,4.278,4.267,4.276,30
20100601|2010-05-13 00:30,13,4.276,4.281,4.276,4.281,18
20100601|2010-05-13 01:00,13,4.283,4.283,4.28,4.281,14
20100601|2010-05-13 01:30,13,4.282,4.283,4.279,4.279,13
20100601|2010-05-13 02:00,13,4.28,4.282,4.278,4.282,38
20100601|2010-05-13 02:30,13,4.282,4.282,4.275,4.282,110
20100601|2010-05-13 03:00,13,4.281,4.287,4.281,4.282,101
20100601|2010-05-13 03:30,13,4.282,4.287,4.277,4.286,271
20100601|2010-05-13 04:00,13,4.286,4.286,4.281,4.285,83
20100601|2010-05-13 04:30,13,4.287,4.29,4.285,4.287,471
20100601|2010-05-13 05:00,13,4.287,4.289,4.287,4.289,240
20100601|2010-05-13 05:30,13,4.288,4.292,4.287,4.292,310
20100601|2010-05-13 06:00,13,4.292,4.297,4.291,4.295,326
20100601|2010-05-13 06:30,13,4.296,4.303,4.292,4.298,597
20100601|2010-05-13 07:00,13,4.297,4.299,4.268,4.285,1536
20100601|2010-05-13 07:30,13,4.284,4.286,4.241,4.243,2987
20100601|2010-05-13 08:00,13,4.242,4.273,4.24,4.256,3572
20100601|2010-05-13 08:30,13,4.255,4.267,4.211,4.219,6991
20100601|2010-05-13 09:00,13,4.219,4.244,4.154,4.172,6329
20100601|2010-05-13 09:30,13,4.157,4.396,4.157,4.337,29760
20100601|2010-05-13 10:00,13,4.338,4.379,4.336,4.379,6423
20100601|2010-05-13 10:30,13,4.379,4.414,4.375,4.403,10304
20100601|2010-05-13 11:00,13,4.402,4.404,4.325,4.366,7583
20100601|2010-05-13 11:30,13,4.366,4.374,4.343,4.356,3040
20100601|2010-05-13 12:00,13,4.354,4.388,4.348,4.374,3741
20100601|2010-05-13 12:30,13,4.375,4.385,4.346,4.366,3718
20100601|2010-05-13 13:00,13,4.365,4.375,4.329,4.34,6034
20100601|2010-05-13 13:30,13,4.339,4.345,4.329,4.329,1854
20100601|2010-05-13 14:00,13,4.329,4.33,4.311,4.321,897
20100601|2010-05-13 14:30,13,4.321,4.325,4.304,4.306,1065
20100601|2010-05-13 15:00,13,4.307,4.317,4.3,4.316,407
20100601|2010-05-13 15:30,13,4.314,4.319,4.307,4.313,83
20100601|2010-05-13 16:00,13,4.315,4.317,4.301,4.301,36
20100601|2010-05-13 17:00,14,4.307,4.316,4.307,4.316,21
20100601|2010-05-13 17:30,14,4.316,4.319,4.3,4.3,76
20100601|2010-05-13 18:00,14,4.301,4.305,4.3,4.3,42
20100601|2010-05-13 18:30,14,4.3,4.307,4.3,4.307,14
20100601|2010-05-13 19:00,14,4.308,4.318,4.308,4.316,15
20100601|2010-05-13 19:30,14,4.315,4.319,4.312,4.318,12
20100601|2010-05-13 20:00,14,4.313,4.315,4.31,4.315,27
20100601|2010-05-13 20:30,14,4.313,4.313,4.31,4.31,7
20100601|2010-05-13 21:00,14,4.313,4.315,4.311,4.311,8
20100601|2010-05-13 21:30,14,4.309,4.309,4.308,4.309,10
20100601|2010-05-13 22:00,14,4.309,4.309,4.309,4.309,1
20100601|2010-05-13 22:30,14,4.31,4.311,4.31,4.311,12
20100601|2010-05-13 23:00,14,4.31,4.31,4.31,4.31,10
20100601|2010-05-13 23:30,14,4.315,4.326,4.315,4.322,47
20100601|2010-05-14 00:00,14,4.322,4.328,4.322,4.327,22
20100601|2010-05-14 00:30,14,4.327,4.329,4.326,4.327,13
20100601|2010-05-14 01:00,14,4.329,4.332,4.326,4.329,70
20100601|2010-05-14 01:30,14,4.33,4.336,4.326,4.329,37
20100601|2010-05-14 02:00,14,4.331,4.335,4.327,4.329,131
20100601|2010-05-14 02:30,14,4.333,4.336,4.328,4.334,157
20100601|2010-05-14 03:00,14,4.336,4.339,4.332,4.336,109
20100601|2010-05-14 03:30,14,4.337,4.339,4.334,4.335,180
20100601|2010-05-14 04:00,14,4.335,4.335,4.327,4.327,90
20100601|2010-05-14 04:30,14,4.324,4.324,4.295,4.309,382
20100601|2010-05-14 05:00,14,4.308,4.338,4.308,4.313,133
20100601|2010-05-14 05:30,14,4.313,4.318,4.307,4.318,116
20100601|2010-05-14 06:00,14,4.328,4.328,4.3,4.3,178
20100601|2010-05-14 06:30,14,4.308,4.308,4.275,4.285,695
20100601|2010-05-14 07:00,14,4.29,4.3,4.283,4.296,672
20100601|2010-05-14 07:30,14,4.296,4.346,4.296,4.305,2953
20100601|2010-05-14 08:00,14,4.306,4.35,4.304,4.311,4260
20100601|2010-05-14 08:30,14,4.311,4.327,4.271,4.314,6363
20100601|2010-05-14 09:00,14,4.313,4.32,4.29,4.304,3576
20100601|2010-05-14 09:30,14,4.304,4.312,4.252,4.282,5758
20100601|2010-05-14 10:00,14,4.282,4.29,4.254,4.285,4221
20100601|2010-05-14 10:30,14,4.285,4.322,4.285,4.299,4319
20100601|2010-05-14 11:00,14,4.3,4.313,4.281,4.303,1993
20100601|2010-05-14 11:30,14,4.303,4.304,4.281,4.295,2844
20100601|2010-05-14 12:00,14,4.296,4.338,4.295,4.329,4203
20100601|2010-05-14 12:30,14,4.329,4.343,4.307,4.316,2821
20100601|2010-05-14 13:00,14,4.317,4.338,4.306,4.315,3437
20100601|2010-05-14 13:30,14,4.315,4.323,4.306,4.317,938
20100601|2010-05-14 14:00,14,4.318,4.335,4.316,4.334,439
20100601|2010-05-14 14:30,14,4.332,4.333,4.318,4.318,326
20100601|2010-05-14 15:00,14,4.318,4.336,4.317,4.333,83
20100601|2010-05-14 15:30,14,4.336,4.345,4.332,4.344,111
20100601|2010-05-14 16:00,14,4.345,4.347,4.337,4.34,17
20100601|2010-05-16 17:00,17,4.325,4.327,4.315,4.326,27
20100601|2010-05-16 17:30,17,4.325,4.33,4.325,4.33,4
20100601|2010-05-16 18:00,17,4.33,4.33,4.313,4.313,24
20100601|2010-05-16 18:30,17,4.32,4.32,4.314,4.314,13
20100601|2010-05-16 19:00,17,4.313,4.334,4.313,4.33,32
20100601|2010-05-16 19:30,17,4.332,4.338,4.331,4.331,8
20100601|2010-05-16 20:00,17,4.334,4.334,4.333,4.333,36
20100601|2010-05-16 20:30,17,4.332,4.332,4.329,4.329,4
20100601|2010-05-16 21:00,17,4.327,4.327,4.311,4.313,21
20100601|2010-05-16 21:30,17,4.314,4.314,4.306,4.311,56
20100601|2010-05-16 22:00,17,4.307,4.313,4.304,4.31,18
20100601|2010-05-16 22:30,17,4.31,4.313,4.307,4.307,9
20100601|2010-05-16 23:00,17,4.306,4.307,4.306,4.306,4
20100601|2010-05-16 23:30,17,4.31,4.315,4.301,4.301,11
20100601|2010-05-17 00:00,17,4.301,4.305,4.29,4.292,42
20100601|2010-05-17 00:30,17,4.304,4.314,4.294,4.294,18
20100601|2010-05-17 01:00,17,4.295,4.298,4.29,4.293,23
20100601|2010-05-17 01:30,17,4.294,4.314,4.294,4.314,50
20100601|2010-05-17 02:00,17,4.313,4.322,4.312,4.319,125
20100601|2010-05-17 02:30,17,4.316,4.319,4.305,4.315,230
20100601|2010-05-17 03:00,17,4.31,4.317,4.309,4.313,166
20100601|2010-05-17 03:30,17,4.314,4.334,4.312,4.334,488
20100601|2010-05-17 04:00,17,4.333,4.337,4.33,4.336,196
20100601|2010-05-17 04:30,17,4.337,4.36,4.337,4.353,342
20100601|2010-05-17 05:00,17,4.353,4.358,4.35,4.358,84
20100601|2010-05-17 05:30,17,4.359,4.359,4.348,4.352,275
20100601|2010-05-17 06:00,17,4.352,4.378,4.351,4.374,333
20100601|2010-05-17 06:30,17,4.376,4.385,4.365,4.366,457
20100601|2010-05-17 07:00,17,4.364,4.385,4.346,4.38,1537
20100601|2010-05-17 07:30,17,4.381,4.388,4.348,4.382,2155
20100601|2010-05-17 08:00,17,4.382,4.392,4.363,4.382,3582
20100601|2010-05-17 08:30,17,4.381,4.41,4.381,4.383,5700
20100601|2010-05-17 09:00,17,4.385,4.389,4.336,4.343,6976
20100601|2010-05-17 09:30,17,4.342,4.346,4.312,4.336,5620
20100601|2010-05-17 10:00,17,4.336,4.35,4.282,4.293,5779
20100601|2010-05-17 10:30,17,4.292,4.344,4.285,4.338,4973
20100601|2010-05-17 11:00,17,4.338,4.341,4.318,4.326,3404
20100601|2010-05-17 11:30,17,4.326,4.346,4.322,4.326,2732
20100601|2010-05-17 12:00,17,4.326,4.344,4.324,4.336,3317
20100601|2010-05-17 12:30,17,4.336,4.39,4.33,4.376,5782
20100601|2010-05-17 13:00,17,4.375,4.402,4.368,4.398,6734
20100601|2010-05-17 13:30,17,4.398,4.409,4.394,4.403,2362
20100601|2010-05-17 14:00,17,4.402,4.405,4.392,4.395,838
20100601|2010-05-17 14:30,17,4.395,4.404,4.393,4.394,456
20100601|2010-05-17 15:00,17,4.395,4.409,4.388,4.407,205
20100601|2010-05-17 15:30,17,4.407,4.41,4.397,4.408,198
20100601|2010-05-17 16:00,17,4.408,4.413,4.403,4.412,110
20100601|2010-05-17 17:00,18,4.412,4.412,4.404,4.411,88
20100601|2010-05-17 17:30,18,4.411,4.419,4.411,4.417,30
20100601|2010-05-17 18:00,18,4.416,4.418,4.416,4.418,7
20100601|2010-05-17 18:30,18,4.419,4.432,4.418,4.432,222
20100601|2010-05-17 19:00,18,4.428,4.435,4.416,4.416,87
20100601|2010-05-17 19:30,18,4.422,4.426,4.422,4.425,132
20100601|2010-05-17 20:00,18,4.424,4.425,4.423,4.423,6
20100601|2010-05-17 20:30,18,4.424,4.425,4.422,4.422,28
20100601|2010-05-17 21:00,18,4.425,4.425,4.421,4.425,21
20100601|2010-05-17 21:30,18,4.422,4.424,4.422,4.424,7
20100601|2010-05-17 22:00,18,4.425,4.425,4.421,4.421,7
20100601|2010-05-17 22:30,18,4.422,4.425,4.422,4.425,11
20100601|2010-05-17 23:30,18,4.42,4.423,4.42,4.423,32
20100601|2010-05-18 00:00,18,4.423,4.424,4.419,4.419,21
20100601|2010-05-18 00:30,18,4.42,4.42,4.42,4.42,4
20100601|2010-05-18 01:00,18,4.42,4.426,4.412,4.42,158
20100601|2010-05-18 01:30,18,4.42,4.43,4.419,4.424,220
20100601|2010-05-18 02:00,18,4.426,4.43,4.423,4.427,122
20100601|2010-05-18 02:30,18,4.427,4.43,4.424,4.425,93
20100601|2010-05-18 03:00,18,4.425,4.436,4.425,4.436,136
20100601|2010-05-18 03:30,18,4.436,4.448,4.435,4.445,223
20100601|2010-05-18 04:00,18,4.445,4.452,4.442,4.452,328
20100601|2010-05-18 04:30,18,4.453,4.479,4.45,4.479,480
20100601|2010-05-18 05:00,18,4.479,4.484,4.472,4.482,289
20100601|2010-05-18 05:30,18,4.483,4.494,4.475,4.49,469
20100601|2010-05-18 06:00,18,4.489,4.493,4.479,4.48,681
20100601|2010-05-18 06:30,18,4.478,4.488,4.446,4.454,741
20100601|2010-05-18 07:00,18,4.455,4.472,4.416,4.441,2438
20100601|2010-05-18 07:30,18,4.444,4.479,4.44,4.466,3553
20100601|2010-05-18 08:00,18,4.465,4.478,4.436,4.457,6552
20100601|2010-05-18 08:30,18,4.457,4.474,4.45,4.465,3636
20100601|2010-05-18 09:00,18,4.465,4.472,4.44,4.44,3601
20100601|2010-05-18 09:30,18,4.441,4.452,4.391,4.407,7352
20100601|2010-05-18 10:00,18,4.406,4.435,4.403,4.406,3228
20100601|2010-05-18 10:30,18,4.406,4.454,4.402,4.444,4417
20100601|2010-05-18 11:00,18,4.445,4.468,4.425,4.465,3565
20100601|2010-05-18 11:30,18,4.464,4.467,4.433,4.451,3289
20100601|2010-05-18 12:00,18,4.45,4.455,4.382,4.396,5253
20100601|2010-05-18 12:30,18,4.395,4.399,4.304,4.313,10095
20100601|2010-05-18 13:00,18,4.313,4.35,4.296,4.349,9314
20100601|2010-05-18 13:30,18,4.349,4.352,4.332,4.345,1596
20100601|2010-05-18 14:00,18,4.347,4.348,4.335,4.337,644
20100601|2010-05-18 14:30,18,4.337,4.34,4.332,4.333,473
20100601|2010-05-18 15:00,18,4.334,4.339,4.332,4.339,92
20100601|2010-05-18 15:30,18,4.339,4.34,4.333,4.336,54
20100601|2010-05-18 16:00,18,4.336,4.341,4.332,4.335,57
20100601|2010-05-18 17:00,19,4.336,4.34,4.329,4.334,74
20100601|2010-05-18 17:30,19,4.334,4.334,4.326,4.327,23
20100601|2010-05-18 18:00,19,4.327,4.327,4.32,4.325,30
20100601|2010-05-18 18:30,19,4.324,4.325,4.324,4.324,3
20100601|2010-05-18 19:00,19,4.322,4.322,4.313,4.313,23
20100601|2010-05-18 19:30,19,4.312,4.317,4.309,4.309,71
20100601|2010-05-18 20:00,19,4.31,4.31,4.291,4.294,119
20100601|2010-05-18 20:30,19,4.295,4.307,4.291,4.3,51
20100601|2010-05-18 21:00,19,4.298,4.3,4.29,4.29,103
20100601|2010-05-18 21:30,19,4.29,4.3,4.29,4.3,18
20100601|2010-05-18 22:00,19,4.301,4.31,4.301,4.308,34
20100601|2010-05-18 22:30,19,4.303,4.307,4.3,4.3,3
20100601|2010-05-18 23:00,19,4.313,4.313,4.295,4.295,9
20100601|2010-05-18 23:30,19,4.3,4.303,4.298,4.301,11
20100601|2010-05-19 00:00,19,4.297,4.318,4.297,4.313,12
20100601|2010-05-19 00:30,19,4.317,4.32,4.313,4.317,52
20100601|2010-05-19 01:00,19,4.319,4.323,4.317,4.323,21
20100601|2010-05-19 01:30,19,4.322,4.34,4.32,4.335,140
20100601|2010-05-19 02:00,19,4.335,4.337,4.322,4.33,179
20100601|2010-05-19 02:30,19,4.331,4.337,4.325,4.331,109
20100601|2010-05-19 03:00,19,4.328,4.331,4.319,4.324,198
20100601|2010-05-19 03:30,19,4.325,4.337,4.318,4.337,175
20100601|2010-05-19 04:00,19,4.332,4.337,4.314,4.322,83
20100601|2010-05-19 04:30,19,4.319,4.334,4.316,4.332,18
20100601|2010-05-19 05:00,19,4.336,4.341,4.33,4.336,98
20100601|2010-05-19 05:30,19,4.336,4.338,4.32,4.338,203
20100601|2010-05-19 06:00,19,4.338,4.338,4.33,4.337,301
20100601|2010-05-19 06:30,19,4.335,4.335,4.288,4.291,754
20100601|2010-05-19 07:00,19,4.293,4.325,4.275,4.289,2336
20100601|2010-05-19 07:30,19,4.285,4.318,4.278,4.289,2964
20100601|2010-05-19 08:00,19,4.289,4.318,4.264,4.27,6672
20100601|2010-05-19 08:30,19,4.268,4.298,4.268,4.275,3462
20100601|2010-05-19 09:00,19,4.276,4.277,4.251,4.262,5126
20100601|2010-05-19 09:30,19,4.261,4.264,4.241,4.242,4638
20100601|2010-05-19 10:00,19,4.242,4.242,4.176,4.188,10674
20100601|2010-05-19 10:30,19,4.187,4.199,4.142,4.158,10289
20100601|2010-05-19 11:00,19,4.156,4.171,4.131,4.159,6330
20100601|2010-05-19 11:30,19,4.157,4.165,4.14,4.16,3407
20100601|2010-05-19 12:00,19,4.161,4.176,4.142,4.164,3080
20100601|2010-05-19 12:30,19,4.164,4.172,4.154,4.166,2793
20100601|2010-05-19 13:00,19,4.167,4.182,4.146,4.152,8545
20100601|2010-05-19 13:30,19,4.152,4.157,4.141,4.155,2133
20100601|2010-05-19 14:00,19,4.154,4.155,4.141,4.149,930
20100601|2010-05-19 14:30,19,4.148,4.163,4.148,4.161,518
20100601|2010-05-19 15:00,19,4.16,4.165,4.15,4.16,341
20100601|2010-05-19 15:30,19,4.158,4.175,4.158,4.171,300
20100601|2010-05-19 16:00,19,4.173,4.174,4.166,4.17,20
20100601|2010-05-19 17:00,20,4.162,4.166,4.159,4.164,11
20100601|2010-05-19 17:30,20,4.174,4.18,4.174,4.177,8
20100601|2010-05-19 18:00,20,4.18,4.181,4.18,4.181,2
20100601|2010-05-19 18:30,20,4.174,4.174,4.159,4.159,14
20100601|2010-05-19 19:00,20,4.163,4.173,4.163,4.173,4
20100601|2010-05-19 19:30,20,4.163,4.166,4.163,4.166,2
20100601|2010-05-19 20:00,20,4.163,4.163,4.154,4.154,4
20100601|2010-05-19 20:30,20,4.154,4.154,4.154,4.154,1
20100601|2010-05-19 21:00,20,4.153,4.153,4.153,4.153,1
20100601|2010-05-19 21:30,20,4.153,4.154,4.152,4.153,43
20100601|2010-05-19 22:00,20,4.153,4.153,4.152,4.153,18
20100601|2010-05-19 22:30,20,4.153,4.153,4.153,4.153,3
20100601|2010-05-19 23:00,20,4.153,4.153,4.144,4.146,25
20100601|2010-05-19 23:30,20,4.15,4.156,4.135,4.155,179
20100601|2010-05-20 00:00,20,4.155,4.162,4.155,4.16,86
20100601|2010-05-20 00:30,20,4.161,4.178,4.16,4.17,112
20100601|2010-05-20 01:00,20,4.17,4.182,4.169,4.175,84
20100601|2010-05-20 01:30,20,4.175,4.19,4.175,4.181,85
20100601|2010-05-20 02:00,20,4.181,4.192,4.181,4.19,118
20100601|2010-05-20 02:30,20,4.19,4.2,4.187,4.197,299
20100601|2010-05-20 03:00,20,4.197,4.199,4.191,4.194,166
20100601|2010-05-20 03:30,20,4.193,4.195,4.189,4.195,55
20100601|2010-05-20 04:00,20,4.195,4.196,4.188,4.191,90
20100601|2010-05-20 04:30,20,4.194,4.195,4.187,4.187,7
20100601|2010-05-20 05:00,20,4.191,4.192,4.185,4.186,35
20100601|2010-05-20 05:30,20,4.187,4.189,4.175,4.183,151
20100601|2010-05-20 06:00,20,4.182,4.185,4.148,4.148,198
20100601|2010-05-20 06:30,20,4.148,4.155,4.113,4.12,771
20100601|2010-05-20 07:00,20,4.119,4.155,4.117,4.147,1064
20100601|2010-05-20 07:30,20,4.147,4.149,4.127,4.132,1641
20100601|2010-05-20 08:00,20,4.133,4.135,4.086,4.094,9043
20100601|2010-05-20 08:30,20,4.095,4.114,4.073,4.079,6173
20100601|2010-05-20 09:00,20,4.079,4.117,4.051,4.079,5952
20100601|2010-05-20 09:30,20,4.076,4.154,4.04,4.112,15020
20100601|2010-05-20 10:00,20,4.111,4.14,4.11,4.136,5156
20100601|2010-05-20 10:30,20,4.136,4.207,4.135,4.169,8583
20100601|2010-05-20 11:00,20,4.169,4.188,4.143,4.151,3325
20100601|2010-05-20 11:30,20,4.151,4.151,4.075,4.09,5477
20100601|2010-05-20 12:00,20,4.089,4.117,4.079,4.108,3589
20100601|2010-05-20 12:30,20,4.109,4.114,4.084,4.093,3080
20100601|2010-05-20 13:00,20,4.093,4.114,4.074,4.112,5384
20100601|2010-05-20 13:30,20,4.113,4.133,4.107,4.127,1820
20100601|2010-05-20 14:00,20,4.126,4.142,4.125,4.138,1016
20100601|2010-05-20 14:30,20,4.136,4.138,4.116,4.122,917
20100601|2010-05-20 15:00,20,4.122,4.133,4.118,4.118,328
20100601|2010-05-20 15:30,20,4.118,4.124,4.111,4.113,109
20100601|2010-05-20 16:00,20,4.112,4.122,4.098,4.122,103
20100601|2010-05-20 17:00,21,4.117,4.119,4.104,4.104,31
20100601|2010-05-20 17:30,21,4.105,4.105,4.099,4.1,19
20100601|2010-05-20 18:00,21,4.096,4.096,4.095,4.095,2
20100601|2010-05-20 18:30,21,4.094,4.098,4.094,4.098,5
20100601|2010-05-20 19:00,21,4.098,4.099,4.097,4.099,3
20100601|2010-05-20 19:30,21,4.094,4.096,4.089,4.095,13
20100601|2010-05-20 20:00,21,4.095,4.096,4.095,4.096,3
20100601|2010-05-20 20:30,21,4.093,4.1,4.092,4.092,10
20100601|2010-05-20 21:00,21,4.094,4.107,4.09,4.107,68
20100601|2010-05-20 21:30,21,4.1,4.1,4.1,4.1,1
20100601|2010-05-20 22:00,21,4.099,4.103,4.099,4.103,5
20100601|2010-05-20 23:00,21,4.099,4.099,4.099,4.099,1
20100601|2010-05-20 23:30,21,4.102,4.117,4.102,4.111,45
20100601|2010-05-21 00:00,21,4.11,4.118,4.11,4.117,11
20100601|2010-05-21 00:30,21,4.118,4.12,4.11,4.115,60
20100601|2010-05-21 01:00,21,4.116,4.116,4.1,4.1,21
20100601|2010-05-21 01:30,21,4.104,4.11,4.097,4.105,63
20100601|2010-05-21 02:00,21,4.108,4.116,4.09,4.091,167
20100601|2010-05-21 02:30,21,4.092,4.099,4.084,4.095,149
20100601|2010-05-21 03:00,21,4.098,4.107,4.088,4.089,41
20100601|2010-05-21 03:30,21,4.089,4.102,4.088,4.095,73
20100601|2010-05-21 04:00,21,4.098,4.104,4.091,4.099,103
20100601|2010-05-21 04:30,21,4.099,4.1,4.091,4.095,32
20100601|2010-05-21 05:00,21,4.095,4.102,4.092,4.096,7
20100601|2010-05-21 05:30,21,4.093,4.106,4.088,4.099,68
20100601|2010-05-21 06:00,21,4.097,4.097,4.09,4.093,31
20100601|2010-05-21 06:30,21,4.093,4.11,4.093,4.106,161
20100601|2010-05-21 07:00,21,4.108,4.125,4.1,4.115,900
20100601|2010-05-21 07:30,21,4.116,4.155,4.103,4.103,1970
20100601|2010-05-21 08:00,21,4.103,4.11,4.087,4.108,3506
20100601|2010-05-21 08:30,21,4.106,4.139,4.092,4.121,3962
20100601|2010-05-21 09:00,21,4.123,4.175,4.12,4.146,4830
20100601|2010-05-21 09:30,21,4.144,4.153,4.125,4.131,2600
20100601|2010-05-21 10:00,21,4.133,4.146,4.115,4.139,2314
20100601|2010-05-21 10:30,21,4.139,4.157,4.131,4.142,2253
20100601|2010-05-21 11:00,21,4.142,4.147,4.122,4.122,2500
20100601|2010-05-21 11:30,21,4.123,4.125,4.102,4.115,2652
20100601|2010-05-21 12:00,21,4.114,4.118,4.037,4.043,8164
20100601|2010-05-21 12:30,21,4.043,4.055,4.026,4.038,5275
20100601|2010-05-21 13:00,21,4.038,4.054,4.02,4.036,6184
20100601|2010-05-21 13:30,21,4.036,4.053,4.035,4.04,992
20100601|2010-05-21 14:00,21,4.041,4.046,4.037,4.046,356
20100601|2010-05-21 14:30,21,4.044,4.05,4.04,4.047,318
20100601|2010-05-21 15:00,21,4.048,4.053,4.045,4.049,215
20100601|2010-05-21 15:30,21,4.047,4.062,4.047,4.058,66
20100601|2010-05-21 16:00,21,4.059,4.061,4.039,4.039,26
20100601|2010-05-23 17:00,24,4.037,4.044,4.007,4.014,105
20100601|2010-05-23 17:30,24,4.011,4.016,4.008,4.008,14
20100601|2010-05-23 18:00,24,4.012,4.012,4.008,4.008,16
20100601|2010-05-23 18:30,24,4.006,4.007,4.002,4.003,19
20100601|2010-05-23 19:00,24,4.002,4.005,3.992,4.002,91
20100601|2010-05-23 19:30,24,3.999,3.999,3.986,3.987,102
20100601|2010-05-23 20:00,24,3.99,4,3.986,3.996,20
20100601|2010-05-23 20:30,24,4.002,4.004,3.995,4.004,20
20100601|2010-05-23 21:00,24,3.998,4,3.996,3.996,4
20100601|2010-05-23 21:30,24,3.998,4,3.995,3.998,23
20100601|2010-05-23 22:00,24,4,4,3.995,3.998,17
20100601|2010-05-23 22:30,24,3.994,4,3.988,3.998,13
20100601|2010-05-23 23:00,24,3.998,4,3.998,4,9
20100601|2010-05-23 23:30,24,4,4.035,3.999,4.035,75
20100601|2010-05-24 00:00,24,4.035,4.046,4.033,4.038,45
20100601|2010-05-24 00:30,24,4.038,4.038,4.026,4.026,14
20100601|2010-05-24 01:00,24,4.028,4.043,4.024,4.038,34
20100601|2010-05-24 01:30,24,4.036,4.038,4.021,4.032,32
20100601|2010-05-24 02:00,24,4.033,4.048,4.032,4.045,85
20100601|2010-05-24 02:30,24,4.045,4.05,4.033,4.033,160
20100601|2010-05-24 03:00,24,4.035,4.035,4.022,4.023,80
20100601|2010-05-24 03:30,24,4.021,4.027,4.021,4.026,24
20100601|2010-05-24 04:00,24,4.027,4.027,4.011,4.013,61
20100601|2010-05-24 04:30,24,4.019,4.02,4.015,4.02,41
20100601|2010-05-24 05:00,24,4.02,4.02,4.011,4.018,29
20100601|2010-05-24 05:30,24,4.019,4.02,4.015,4.016,59
20100601|2010-05-24 06:00,24,4.019,4.02,4.01,4.012,222
20100601|2010-05-24 06:30,24,4.012,4.023,3.994,3.997,471
20100601|2010-05-24 07:00,24,3.996,4.036,3.994,4.036,665
20100601|2010-05-24 07:30,24,4.036,4.059,4.028,4.047,1516
20100601|2010-05-24 08:00,24,4.045,4.06,4.023,4.029,4010
20100601|2010-05-24 08:30,24,4.026,4.027,3.989,4.015,5985
20100601|2010-05-24 09:00,24,4.016,4.045,3.994,4.04,4364
20100601|2010-05-24 09:30,24,4.04,4.068,4.03,4.039,4066
20100601|2010-05-24 10:00,24,4.038,4.039,4.012,4.016,3298
20100601|2010-05-24 10:30,24,4.016,4.032,4.008,4.025,1849
20100601|2010-05-24 11:00,24,4.025,4.026,4.005,4.01,1467
20100601|2010-05-24 11:30,24,4.009,4.027,3.995,4.025,2705
20100601|2010-05-24 12:00,24,4.025,4.027,4.006,4.015,1984
20100601|2010-05-24 12:30,24,4.013,4.018,3.995,4.016,1815
20100601|2010-05-24 13:00,24,4.016,4.022,3.995,4.016,2654
20100601|2010-05-24 13:30,24,4.016,4.021,4.007,4.02,538
20100601|2010-05-24 14:00,24,4.018,4.027,4.016,4.022,234
20100601|2010-05-24 14:30,24,4.023,4.036,4.022,4.035,134
20100601|2010-05-24 15:00,24,4.033,4.044,4.033,4.044,347
20100601|2010-05-24 15:30,24,4.042,4.047,4.038,4.042,88
20100601|2010-05-24 16:00,24,4.042,4.043,4.026,4.026,31
20100601|2010-05-24 17:00,25,4.045,4.05,4.04,4.04,74
20100601|2010-05-24 17:30,25,4.041,4.041,4.041,4.041,1
20100601|2010-05-24 18:00,25,4.043,4.045,4.043,4.044,9
20100601|2010-05-24 18:30,25,4.044,4.044,4.038,4.038,29
20100601|2010-05-24 19:00,25,4.036,4.038,4.032,4.038,23
20100601|2010-05-24 19:30,25,4.035,4.035,4.03,4.03,23
20100601|2010-05-24 20:00,25,4.029,4.035,4.026,4.035,9
20100601|2010-05-24 20:30,25,4.035,4.035,4.035,4.035,10
20100601|2010-05-24 21:00,25,4.035,4.04,4.035,4.04,15
20100601|2010-05-24 21:30,25,4.04,4.048,4.04,4.044,24
20100601|2010-05-24 22:00,25,4.042,4.046,4.042,4.045,32
20100601|2010-05-24 22:30,25,4.045,4.049,4.045,4.045,65
20100601|2010-05-24 23:00,25,4.045,4.045,4.04,4.04,19
20100601|2010-05-24 23:30,25,4.041,4.045,4.028,4.028,72
20100601|2010-05-25 00:00,25,4.028,4.03,4.022,4.023,25
20100601|2010-05-25 00:30,25,4.026,4.035,4.02,4.022,57
20100601|2010-05-25 01:00,25,4.021,4.021,4.014,4.016,80
20100601|2010-05-25 01:30,25,4.016,4.017,4.009,4.016,72
20100601|2010-05-25 02:00,25,4.011,4.02,4.01,4.02,48
20100601|2010-05-25 02:30,25,4.018,4.02,4.012,4.012,42
20100601|2010-05-25 03:00,25,4.012,4.018,4.005,4.014,79
20100601|2010-05-25 03:30,25,4.014,4.015,4.005,4.007,36
20100601|2010-05-25 04:00,25,4.005,4.008,4.001,4.006,50
20100601|2010-05-25 04:30,25,4.007,4.007,3.996,4.002,91
20100601|2010-05-25 05:00,25,4.003,4.006,3.991,4,121
20100601|2010-05-25 05:30,25,4,4.017,4,4.011,41
20100601|2010-05-25 06:00,25,4.011,4.014,4,4,162
20100601|2010-05-25 06:30,25,4,4.005,3.988,4.005,232
20100601|2010-05-25 07:00,25,4.004,4.033,4.004,4.01,397
20100601|2010-05-25 07:30,25,4.014,4.029,4.014,4.02,648
20100601|2010-05-25 08:00,25,4.019,4.023,3.99,4.013,2036
20100601|2010-05-25 08:30,25,4.013,4.016,3.986,3.996,2113
20100601|2010-05-25 09:00,25,3.997,4.014,3.995,4.006,1170
20100601|2010-05-25 09:30,25,4.005,4.01,3.997,4,905
20100601|2010-05-25 10:00,25,3.999,4.013,3.998,4.006,761
20100601|2010-05-25 10:30,25,4.005,4.043,4.004,4.04,1766
20100601|2010-05-25 11:00,25,4.041,4.045,4.026,4.028,891
20100601|2010-05-25 11:30,25,4.028,4.028,4.008,4.02,953
20100601|2010-05-25 12:00,25,4.02,4.03,4.002,4.015,1246
20100601|2010-05-25 12:30,25,4.015,4.042,4.014,4.036,949
20100601|2010-05-25 13:00,25,4.037,4.057,4.029,4.051,3253
20100601|2010-05-25 13:30,25,4.051,4.078,4.048,4.078,1318
20100601|2010-05-25 14:00,25,4.077,4.082,4.069,4.077,288
20100601|2010-05-25 14:30,25,4.08,4.08,4.067,4.072,274
20100601|2010-05-25 15:00,25,4.071,4.082,4.068,4.082,29
20100601|2010-05-25 15:30,25,4.082,4.086,4.076,4.077,62
20100601|2010-05-25 16:00,25,4.076,4.097,4.076,4.092,85
20100601|2010-05-25 17:00,26,4.098,4.098,4.093,4.093,3
20100601|2010-05-25 18:00,26,4.083,4.083,4.07,4.07,11
20100601|2010-05-25 19:00,26,4.073,4.079,4.073,4.079,3
20100601|2010-05-25 19:30,26,4.09,4.09,4.09,4.09,1
20100601|2010-05-25 20:30,26,4.085,4.085,4.085,4.085,3
20100601|2010-05-25 21:00,26,4.08,4.08,4.075,4.075,6
20100601|2010-05-25 21:30,26,4.071,4.071,4.071,4.071,2
20100601|2010-05-25 23:30,26,4.075,4.075,4.075,4.075,1
20100601|2010-05-26 00:30,26,4.075,4.075,4.07,4.072,17
20100601|2010-05-26 01:00,26,4.071,4.071,4.071,4.071,1
20100601|2010-05-26 02:00,26,4.072,4.072,4.072,4.072,2
20100601|2010-05-26 02:30,26,4.077,4.077,4.074,4.074,3
20100601|2010-05-26 03:00,26,4.083,4.083,4.083,4.083,5
20100601|2010-05-26 03:30,26,4.083,4.118,4.083,4.116,157
20100601|2010-05-26 04:00,26,4.116,4.123,4.116,4.123,20
20100601|2010-05-26 04:30,26,4.12,4.123,4.12,4.122,59
20100601|2010-05-26 05:00,26,4.116,4.116,4.097,4.097,12
20100601|2010-05-26 06:00,26,4.119,4.12,4.112,4.112,17
20100601|2010-05-26 06:30,26,4.12,4.143,4.12,4.131,47
20100601|2010-05-26 07:00,26,4.133,4.148,4.115,4.117,165
20100601|2010-05-26 07:30,26,4.12,4.157,4.111,4.148,326
20100601|2010-05-26 08:00,26,4.149,4.159,4.118,4.139,472
20100601|2010-05-26 08:30,26,4.14,4.245,4.138,4.2,1269
20100601|2010-05-26 09:00,26,4.211,4.229,4.195,4.199,348
20100601|2010-05-26 09:30,26,4.198,4.203,4.163,4.165,901
20100601|2010-05-26 10:00,26,4.173,4.185,4.155,4.162,248
20100601|2010-05-26 10:30,26,4.159,4.16,4.137,4.16,280
20100601|2010-05-26 11:00,26,4.16,4.171,4.148,4.155,95
20100601|2010-05-26 11:30,26,4.153,4.183,4.15,4.175,115
20100601|2010-05-26 12:00,26,4.175,4.21,4.172,4.185,421
20100601|2010-05-26 12:30,26,4.185,4.198,4.171,4.19,651
20100601|2010-05-26 13:00,26,4.191,4.193,4.13,4.141,3585
20100601|2010-05-26 13:30,26,4.13,4.13,4.13,4.13,0
20100701|2009-08-13 10:30,13,5.859,5.859,5.859,5.859,1
20100701|2009-08-13 11:00,13,5.86,5.86,5.86,5.86,1
20100701|2009-08-13 11:30,13,5.801,5.835,5.801,5.835,2
20100701|2009-08-13 12:00,13,5.83,5.83,5.83,5.83,0
20100701|2009-08-13 13:00,13,5.815,5.815,5.815,5.815,1
20100701|2009-08-13 13:30,13,5.813,5.813,5.813,5.813,38
20100701|2009-08-14 08:00,14,5.82,5.825,5.82,5.822,10
20100701|2009-08-14 09:00,14,5.822,5.822,5.822,5.822,1
20100701|2009-08-14 09:30,14,5.81,5.81,5.81,5.81,2
20100701|2009-08-14 10:00,14,5.798,5.805,5.798,5.805,6
20100701|2009-08-14 10:30,14,5.798,5.798,5.789,5.789,6
20100701|2009-08-14 11:00,14,5.791,5.8,5.791,5.794,5
20100701|2009-08-14 11:30,14,5.79,5.807,5.79,5.807,7
20100701|2009-08-14 12:00,14,5.8,5.8,5.8,5.8,25
20100701|2009-08-14 12:30,14,5.815,5.823,5.815,5.815,12
20100701|2009-08-14 13:00,14,5.801,5.815,5.801,5.808,11
20100701|2009-08-14 13:30,14,5.825,5.825,5.821,5.821,3
20100701|2009-08-14 14:00,14,5.825,5.825,5.825,5.825,1
20100701|2009-08-17 04:00,17,5.77,5.77,5.77,5.77,1
20100701|2009-08-17 08:00,17,5.775,5.777,5.767,5.767,4
20100701|2009-08-17 08:30,17,5.736,5.736,5.733,5.733,2
20100701|2009-08-17 09:00,17,5.755,5.76,5.714,5.716,6
20100701|2009-08-17 09:30,17,5.732,5.732,5.732,5.732,1
20100701|2009-08-17 10:00,17,5.731,5.739,5.731,5.739,6
20100701|2009-08-17 11:00,17,5.737,5.737,5.734,5.734,2
20100701|2009-08-17 12:00,17,5.741,5.741,5.741,5.741,1
20100701|2009-08-17 12:30,17,5.73,5.73,5.73,5.73,1
20100701|2009-08-17 13:00,17,5.735,5.738,5.735,5.736,3
20100701|2009-08-17 13:30,17,5.738,5.738,5.735,5.735,2
20100701|2009-08-17 14:30,17,5.75,5.75,5.75,5.75,1
20100701|2009-08-17 15:00,17,5.76,5.76,5.76,5.76,1
20100701|2009-08-18 06:30,18,5.71,5.71,5.71,5.71,1
20100701|2009-08-18 08:00,18,5.698,5.698,5.698,5.698,1
20100701|2009-08-18 08:30,18,5.67,5.67,5.67,5.67,1
20100701|2009-08-18 10:00,18,5.682,5.685,5.68,5.685,18
20100701|2009-08-18 10:30,18,5.675,5.679,5.67,5.679,9
20100701|2009-08-18 11:30,18,5.69,5.69,5.686,5.686,7
20100701|2009-08-18 12:30,18,5.682,5.684,5.666,5.672,26
20100701|2009-08-18 13:00,18,5.664,5.667,5.664,5.667,5
20100701|2009-08-18 13:30,18,5.665,5.665,5.664,5.664,12
20100701|2009-08-18 14:00,18,5.68,5.683,5.68,5.683,12
20100701|2009-08-18 14:30,18,5.681,5.681,5.681,5.681,1
20100701|2009-08-19 08:30,19,5.679,5.679,5.679,5.679,6
20100701|2009-08-19 09:00,19,5.681,5.681,5.665,5.665,4
20100701|2009-08-19 09:30,19,5.647,5.648,5.647,5.647,12
20100701|2009-08-19 10:00,19,5.659,5.659,5.645,5.645,22
20100701|2009-08-19 10:30,19,5.645,5.666,5.645,5.666,3
20100701|2009-08-19 11:00,19,5.654,5.654,5.648,5.648,8
20100701|2009-08-19 11:30,19,5.652,5.652,5.652,5.652,1
20100701|2009-08-19 14:00,19,5.682,5.682,5.676,5.676,8
20100701|2009-08-19 14:30,19,5.682,5.682,5.682,5.682,7
20100701|2009-08-19 15:00,19,5.682,5.682,5.682,5.682,1
20100701|2009-08-20 08:00,20,5.683,5.683,5.661,5.661,21
20100701|2009-08-20 08:30,20,5.68,5.681,5.675,5.675,17
20100701|2009-08-20 09:00,20,5.675,5.7,5.675,5.7,2
20100701|2009-08-20 09:30,20,5.675,5.705,5.66,5.66,43
20100701|2009-08-20 10:30,20,5.664,5.664,5.651,5.656,11
20100701|2009-08-20 11:00,20,5.649,5.649,5.649,5.649,1
20100701|2009-08-20 11:30,20,5.635,5.635,5.635,5.635,2
20100701|2009-08-20 12:00,20,5.626,5.628,5.626,5.628,25
20100701|2009-08-20 12:30,20,5.63,5.635,5.616,5.616,18
20100701|2009-08-20 13:00,20,5.635,5.635,5.635,5.635,1
20100701|2009-08-20 13:30,20,5.626,5.629,5.626,5.629,12
20100701|2009-08-20 14:30,20,5.61,5.61,5.61,5.61,1
20100701|2009-08-20 15:00,20,5.637,5.637,5.637,5.637,1
20100701|2009-08-20 22:00,21,5.63,5.63,5.63,5.63,9
20100701|2009-08-21 07:00,21,5.63,5.63,5.6,5.6,15
20100701|2009-08-21 07:30,21,5.6,5.6,5.6,5.6,1
20100701|2009-08-21 08:00,21,5.6,5.633,5.6,5.633,21
20100701|2009-08-21 08:30,21,5.624,5.636,5.624,5.636,47
20100701|2009-08-21 09:00,21,5.664,5.664,5.655,5.655,31
20100701|2009-08-21 09:30,21,5.655,5.655,5.65,5.65,29
20100701|2009-08-21 10:00,21,5.65,5.66,5.648,5.65,24
20100701|2009-08-21 11:00,21,5.65,5.65,5.65,5.65,10
20100701|2009-08-21 11:30,21,5.64,5.64,5.64,5.64,2
20100701|2009-08-21 12:00,21,5.65,5.65,5.64,5.646,25
20100701|2009-08-21 12:30,21,5.646,5.646,5.62,5.62,46
20100701|2009-08-21 13:00,21,5.62,5.638,5.612,5.638,29
20100701|2009-08-21 13:30,21,5.62,5.62,5.62,5.62,4
20100701|2009-08-21 15:00,21,5.62,5.62,5.62,5.62,3
20100701|2009-08-21 15:30,21,5.62,5.62,5.62,5.62,2
20100701|2009-08-23 21:00,24,5.615,5.615,5.615,5.615,1
20100701|2009-08-23 22:00,24,5.615,5.615,5.615,5.615,4
20100701|2009-08-24 01:30,24,5.605,5.605,5.605,5.605,1
20100701|2009-08-24 07:00,24,5.64,5.64,5.635,5.635,9
20100701|2009-08-24 08:00,24,5.682,5.682,5.662,5.668,51
20100701|2009-08-24 08:30,24,5.683,5.737,5.675,5.675,71
20100701|2009-08-24 09:00,24,5.676,5.686,5.67,5.67,41
20100701|2009-08-24 09:30,24,5.674,5.695,5.674,5.678,11
20100701|2009-08-24 10:00,24,5.688,5.689,5.679,5.68,18
20100701|2009-08-24 10:30,24,5.683,5.7,5.683,5.696,19
20100701|2009-08-24 11:00,24,5.696,5.707,5.693,5.707,5
20100701|2009-08-24 11:30,24,5.728,5.737,5.723,5.737,20
20100701|2009-08-24 12:00,24,5.731,5.731,5.721,5.721,11
20100701|2009-08-24 12:30,24,5.716,5.717,5.716,5.717,3
20100701|2009-08-24 13:30,24,5.731,5.731,5.731,5.731,1
20100701|2009-08-24 14:30,24,5.75,5.75,5.75,5.75,1
20100701|2009-08-25 08:00,25,5.684,5.684,5.684,5.684,1
20100701|2009-08-25 09:00,25,5.675,5.679,5.675,5.679,4
20100701|2009-08-25 10:30,25,5.679,5.695,5.679,5.683,29
20100701|2009-08-25 11:00,25,5.679,5.687,5.679,5.682,7
20100701|2009-08-25 11:30,25,5.684,5.684,5.684,5.684,1
20100701|2009-08-25 12:00,25,5.684,5.684,5.672,5.682,4
20100701|2009-08-25 12:30,25,5.668,5.682,5.666,5.681,17
20100701|2009-08-25 13:00,25,5.675,5.675,5.675,5.675,1
20100701|2009-08-25 13:30,25,5.692,5.692,5.692,5.692,1
20100701|2009-08-26 08:00,26,5.67,5.676,5.67,5.676,150
20100701|2009-08-26 08:30,26,5.675,5.675,5.663,5.663,24
20100701|2009-08-26 09:00,26,5.675,5.675,5.675,5.675,25
20100701|2009-08-26 09:30,26,5.68,5.68,5.669,5.675,22
20100701|2009-08-26 10:00,26,5.675,5.682,5.67,5.67,24
20100701|2009-08-26 10:30,26,5.676,5.676,5.67,5.67,7
20100701|2009-08-26 11:00,26,5.68,5.68,5.68,5.68,1
20100701|2009-08-26 11:30,26,5.675,5.679,5.675,5.675,3
20100701|2009-08-26 12:00,26,5.675,5.686,5.675,5.686,6
20100701|2009-08-26 13:30,26,5.708,5.708,5.708,5.708,1
20100701|2009-08-26 20:00,27,5.7,5.7,5.7,5.7,2
20100701|2009-08-27 08:00,27,5.685,5.685,5.635,5.639,23
20100701|2009-08-27 08:30,27,5.641,5.643,5.635,5.64,17
20100701|2009-08-27 09:00,27,5.653,5.653,5.653,5.653,1
20100701|2009-08-27 09:30,27,5.605,5.61,5.589,5.589,22
20100701|2009-08-27 10:00,27,5.6,5.618,5.586,5.614,6
20100701|2009-08-27 11:00,27,5.61,5.61,5.61,5.61,2
20100701|2009-08-27 11:30,27,5.621,5.621,5.621,5.621,1
20100701|2009-08-27 12:00,27,5.614,5.615,5.61,5.61,26
20100701|2009-08-27 13:00,27,5.675,5.689,5.675,5.689,6
20100701|2009-08-28 08:00,28,5.56,5.6,5.56,5.6,5
20100701|2009-08-28 08:30,28,5.6,5.6,5.6,5.6,4
20100701|2009-08-28 09:00,28,5.581,5.596,5.58,5.596,12
20100701|2009-08-28 09:30,28,5.6,5.6,5.592,5.592,5
20100701|2009-08-28 10:30,28,5.588,5.59,5.585,5.586,7
20100701|2009-08-28 11:00,28,5.612,5.612,5.612,5.612,1
20100701|2009-08-28 11:30,28,5.594,5.594,5.594,5.594,1
20100701|2009-08-28 13:00,28,5.595,5.595,5.587,5.587,7
20100701|2009-08-28 13:30,28,5.587,5.59,5.587,5.587,7
20100701|2009-08-28 14:00,28,5.602,5.602,5.602,5.602,1
20100701|2009-08-31 08:30,31,5.506,5.506,5.506,5.506,2
20100701|2009-08-31 09:00,31,5.515,5.529,5.515,5.527,7
20100701|2009-08-31 09:30,31,5.506,5.534,5.506,5.529,4
20100701|2009-08-31 10:00,31,5.52,5.522,5.518,5.518,3
20100701|2009-08-31 11:00,31,5.526,5.526,5.513,5.513,11
20100701|2009-08-31 12:00,31,5.505,5.505,5.505,5.505,1
20100701|2009-08-31 13:00,31,5.495,5.512,5.492,5.508,11
20100701|2009-08-31 13:30,31,5.504,5.512,5.503,5.503,5
20100701|2009-08-31 14:30,31,5.505,5.505,5.505,5.505,1
20100701|2009-09-01 08:00,1,5.481,5.481,5.481,5.481,1
20100701|2009-09-01 09:00,1,5.484,5.5,5.484,5.5,2
20100701|2009-09-01 09:30,1,5.506,5.506,5.489,5.489,10
20100701|2009-09-01 10:00,1,5.489,5.489,5.435,5.435,11
20100701|2009-09-01 10:30,1,5.418,5.418,5.405,5.414,9
20100701|2009-09-01 11:00,1,5.42,5.42,5.417,5.418,4
20100701|2009-09-01 11:30,1,5.442,5.442,5.442,5.442,1
20100701|2009-09-01 12:30,1,5.414,5.419,5.406,5.406,9
20100701|2009-09-01 13:00,1,5.402,5.402,5.385,5.39,42
20100701|2009-09-01 13:30,1,5.39,5.39,5.385,5.385,11
20100701|2009-09-01 14:00,1,5.39,5.39,5.386,5.386,7
20100701|2009-09-01 14:30,1,5.384,5.384,5.384,5.384,1
20100701|2009-09-01 15:00,1,5.379,5.379,5.379,5.379,3
20100701|2009-09-01 15:30,1,5.385,5.385,5.385,5.385,1
20100701|2009-09-02 08:00,2,5.398,5.398,5.378,5.382,14
20100701|2009-09-02 08:30,2,5.382,5.41,5.382,5.404,34
20100701|2009-09-02 09:00,2,5.396,5.397,5.396,5.396,7
20100701|2009-09-02 09:30,2,5.37,5.37,5.37,5.37,1
20100701|2009-09-02 10:00,2,5.417,5.417,5.414,5.415,11
20100701|2009-09-02 10:30,2,5.4,5.4,5.381,5.385,9
20100701|2009-09-02 11:00,2,5.368,5.377,5.368,5.377,16
20100701|2009-09-02 11:30,2,5.366,5.366,5.365,5.365,7
20100701|2009-09-02 12:00,2,5.36,5.38,5.36,5.38,25
20100701|2009-09-02 12:30,2,5.38,5.38,5.38,5.38,8
20100701|2009-09-02 13:00,2,5.38,5.38,5.345,5.345,42
20100701|2009-09-02 13:30,2,5.343,5.343,5.339,5.341,7
20100701|2009-09-02 14:00,2,5.351,5.351,5.351,5.351,1
20100701|2009-09-02 14:30,2,5.339,5.339,5.339,5.339,2
20100701|2009-09-02 15:30,2,5.343,5.343,5.343,5.343,2
20100701|2009-09-03 08:00,3,5.36,5.37,5.36,5.37,33
20100701|2009-09-03 08:30,3,5.368,5.375,5.365,5.365,16
20100701|2009-09-03 09:00,3,5.366,5.366,5.348,5.35,22
20100701|2009-09-03 09:30,3,5.35,5.35,5.292,5.292,42
20100701|2009-09-03 10:00,3,5.285,5.29,5.262,5.262,60
20100701|2009-09-03 11:00,3,5.263,5.264,5.26,5.26,16
20100701|2009-09-03 11:30,3,5.25,5.25,5.25,5.25,10
20100701|2009-09-03 12:00,3,5.251,5.251,5.249,5.249,5
20100701|2009-09-03 12:30,3,5.24,5.24,5.24,5.24,6
20100701|2009-09-03 13:00,3,5.213,5.216,5.212,5.216,10
20100701|2009-09-03 13:30,3,5.213,5.213,5.207,5.207,2
20100701|2009-09-03 15:30,3,5.21,5.21,5.21,5.21,1
20100701|2009-09-04 05:00,4,5.19,5.19,5.19,5.19,1
20100701|2009-09-04 07:30,4,5.132,5.132,5.132,5.132,1
20100701|2009-09-04 08:00,4,5.122,5.15,5.12,5.14,26
20100701|2009-09-04 08:30,4,5.155,5.16,5.154,5.16,6
20100701|2009-09-04 09:30,4,5.151,5.16,5.151,5.16,2
20100701|2009-09-04 10:00,4,5.14,5.147,5.133,5.145,7
20100701|2009-09-04 11:00,4,5.161,5.161,5.158,5.158,2
20100701|2009-09-04 12:00,4,5.142,5.148,5.14,5.145,31
20100701|2009-09-04 12:30,4,5.145,5.149,5.145,5.149,2
20100701|2009-09-04 13:00,4,5.164,5.17,5.159,5.17,15
20100701|2009-09-04 13:30,4,5.2,5.2,5.2,5.2,3
20100701|2009-09-04 14:00,4,5.211,5.211,5.211,5.211,1
20100701|2009-09-04 14:30,4,5.225,5.225,5.225,5.225,1
20100701|2009-09-08 08:00,8,5.245,5.265,5.245,5.265,4
20100701|2009-09-08 08:30,8,5.26,5.265,5.231,5.243,17
20100701|2009-09-08 09:00,8,5.231,5.255,5.225,5.255,62
20100701|2009-09-08 09:30,8,5.264,5.273,5.24,5.24,21
20100701|2009-09-08 10:00,8,5.274,5.287,5.27,5.27,17
20100701|2009-09-08 10:30,8,5.28,5.286,5.263,5.263,19
20100701|2009-09-08 11:00,8,5.287,5.287,5.287,5.287,1
20100701|2009-09-08 12:00,8,5.294,5.294,5.265,5.271,14
20100701|2009-09-08 12:30,8,5.271,5.271,5.271,5.271,1
20100701|2009-09-08 13:00,8,5.27,5.27,5.25,5.25,15
20100701|2009-09-08 13:30,8,5.277,5.277,5.272,5.272,4
20100701|2009-09-09 08:00,9,5.319,5.319,5.319,5.319,5
20100701|2009-09-09 08:30,9,5.355,5.355,5.341,5.353,22
20100701|2009-09-09 09:00,9,5.353,5.38,5.353,5.376,23
20100701|2009-09-09 09:30,9,5.377,5.377,5.372,5.372,15
20100701|2009-09-09 10:00,9,5.376,5.376,5.375,5.375,20
20100701|2009-09-09 10:30,9,5.367,5.376,5.367,5.374,7
20100701|2009-09-09 11:00,9,5.387,5.387,5.387,5.387,1
20100701|2009-09-09 11:30,9,5.387,5.387,5.372,5.374,6
20100701|2009-09-09 12:00,9,5.365,5.37,5.365,5.37,13
20100701|2009-09-09 12:30,9,5.355,5.355,5.335,5.336,15
20100701|2009-09-09 13:30,9,5.298,5.298,5.298,5.298,1
20100701|2009-09-09 14:30,9,5.293,5.293,5.293,5.293,4
20100701|2009-09-10 08:00,10,5.296,5.296,5.28,5.28,14
20100701|2009-09-10 08:30,10,5.271,5.272,5.25,5.25,38
20100701|2009-09-10 09:00,10,5.247,5.247,5.247,5.247,1
20100701|2009-09-10 09:30,10,5.27,5.359,5.27,5.332,123
20100701|2009-09-10 10:00,10,5.355,5.362,5.355,5.362,9
20100701|2009-09-10 10:30,10,5.382,5.39,5.375,5.39,8
20100701|2009-09-10 11:00,10,5.401,5.401,5.401,5.401,0
20100701|2009-09-10 12:30,10,5.457,5.512,5.442,5.512,18
20100701|2009-09-10 13:00,10,5.508,5.568,5.508,5.559,17
20100701|2009-09-10 13:30,10,5.585,5.597,5.585,5.597,6
20100701|2009-09-11 08:00,11,5.607,5.716,5.607,5.716,11
20100701|2009-09-11 08:30,11,5.687,5.687,5.667,5.667,4
20100701|2009-09-11 09:30,11,5.68,5.68,5.68,5.68,1
20100701|2009-09-11 10:00,11,5.671,5.683,5.666,5.682,21
20100701|2009-09-11 10:30,11,5.632,5.632,5.632,5.632,2
20100701|2009-09-11 11:00,11,5.556,5.556,5.556,5.556,2
20100701|2009-09-11 11:30,11,5.516,5.592,5.516,5.586,30
20100701|2009-09-11 12:00,11,5.556,5.556,5.46,5.46,4
20100701|2009-09-11 12:30,11,5.487,5.487,5.424,5.424,3
20100701|2009-09-11 13:00,11,5.421,5.421,5.421,5.421,1
20100701|2009-09-11 14:00,11,5.436,5.436,5.436,5.436,1
20100701|2009-09-11 14:30,11,5.436,5.436,5.436,5.436,1
20100701|2009-09-11 15:30,11,5.467,5.469,5.467,5.469,2
20100701|2009-09-14 08:00,14,5.451,5.503,5.451,5.503,16
20100701|2009-09-14 08:30,14,5.595,5.63,5.595,5.602,10
20100701|2009-09-14 09:00,14,5.548,5.548,5.548,5.548,1
20100701|2009-09-14 09:30,14,5.587,5.587,5.576,5.576,2
20100701|2009-09-14 10:00,14,5.588,5.602,5.581,5.602,18
20100701|2009-09-14 10:30,14,5.579,5.59,5.576,5.589,9
20100701|2009-09-14 11:00,14,5.57,5.596,5.54,5.54,12
20100701|2009-09-14 13:00,14,5.531,5.574,5.53,5.572,24
20100701|2009-09-14 14:00,14,5.615,5.615,5.615,5.615,3
20100701|2009-09-14 15:00,14,5.615,5.625,5.615,5.625,11
20100701|2009-09-14 15:30,14,5.621,5.621,5.621,5.621,2
20100701|2009-09-15 07:00,15,5.64,5.64,5.64,5.64,3
20100701|2009-09-15 07:30,15,5.67,5.67,5.64,5.656,27
20100701|2009-09-15 08:00,15,5.64,5.64,5.584,5.62,12
20100701|2009-09-15 08:30,15,5.615,5.63,5.59,5.59,32
20100701|2009-09-15 09:00,15,5.589,5.589,5.508,5.508,23
20100701|2009-09-15 09:30,15,5.505,5.541,5.505,5.535,19
20100701|2009-09-15 10:30,15,5.525,5.584,5.525,5.584,4
20100701|2009-09-15 11:00,15,5.59,5.59,5.59,5.59,1
20100701|2009-09-15 11:30,15,5.567,5.567,5.567,5.567,1
20100701|2009-09-15 12:00,15,5.598,5.63,5.575,5.579,31
20100701|2009-09-15 12:30,15,5.586,5.598,5.525,5.525,7
20100701|2009-09-15 13:00,15,5.525,5.525,5.52,5.52,2
20100701|2009-09-15 13:30,15,5.556,5.556,5.556,5.556,1
20100701|2009-09-15 14:00,15,5.538,5.543,5.538,5.543,3
20100701|2009-09-15 15:30,15,5.511,5.511,5.511,5.511,4
20100701|2009-09-16 08:00,16,5.635,5.635,5.622,5.622,11
20100701|2009-09-16 08:30,16,5.626,5.629,5.626,5.629,10
20100701|2009-09-16 09:00,16,5.611,5.615,5.607,5.611,21
20100701|2009-09-16 09:30,16,5.634,5.634,5.606,5.615,10
20100701|2009-09-16 10:00,16,5.605,5.608,5.596,5.608,32
20100701|2009-09-16 10:30,16,5.61,5.642,5.61,5.634,26
20100701|2009-09-16 11:00,16,5.666,5.666,5.654,5.665,9
20100701|2009-09-16 12:30,16,5.661,5.673,5.65,5.656,18
20100701|2009-09-16 13:00,16,5.767,5.769,5.763,5.768,9
20100701|2009-09-16 13:30,16,5.812,5.817,5.794,5.815,5
20100701|2009-09-16 14:30,16,5.805,5.805,5.805,5.805,1
20100701|2009-09-16 15:30,16,5.788,5.788,5.788,5.788,1
20100701|2009-09-17 08:30,17,5.69,5.749,5.69,5.738,19
20100701|2009-09-17 09:00,17,5.729,5.757,5.718,5.757,15
20100701|2009-09-17 09:30,17,5.765,5.84,5.694,5.725,18
20100701|2009-09-17 10:00,17,5.69,5.72,5.69,5.72,53
20100701|2009-09-17 10:30,17,5.71,5.72,5.7,5.7,7
20100701|2009-09-17 11:00,17,5.67,5.732,5.67,5.732,11
20100701|2009-09-17 11:30,17,5.732,5.741,5.711,5.714,9
20100701|2009-09-17 12:00,17,5.66,5.66,5.66,5.66,8
20100701|2009-09-17 12:30,17,5.722,5.738,5.71,5.71,6
20100701|2009-09-17 13:00,17,5.705,5.705,5.639,5.639,31
20100701|2009-09-17 14:00,17,5.603,5.603,5.603,5.603,2
20100701|2009-09-17 14:30,17,5.62,5.62,5.62,5.62,1
20100701|2009-09-17 15:30,17,5.624,5.624,5.624,5.624,1
20100701|2009-09-17 19:00,18,5.655,5.655,5.655,5.655,2
20100701|2009-09-18 08:00,18,5.702,5.71,5.702,5.71,4
20100701|2009-09-18 08:30,18,5.676,5.676,5.65,5.65,6
20100701|2009-09-18 09:00,18,5.653,5.653,5.633,5.633,8
20100701|2009-09-18 09:30,18,5.652,5.659,5.652,5.659,5
20100701|2009-09-18 10:00,18,5.673,5.673,5.658,5.658,13
20100701|2009-09-18 10:30,18,5.664,5.685,5.66,5.685,27
20100701|2009-09-18 11:00,18,5.705,5.713,5.7,5.7,9
20100701|2009-09-18 11:30,18,5.722,5.722,5.698,5.698,10
20100701|2009-09-18 12:00,18,5.699,5.699,5.699,5.699,1
20100701|2009-09-18 12:30,18,5.741,5.763,5.741,5.763,3
20100701|2009-09-18 13:00,18,5.781,5.805,5.77,5.805,13
20100701|2009-09-18 13:30,18,5.774,5.774,5.774,5.774,1
20100701|2009-09-18 15:00,18,5.751,5.751,5.751,5.751,1
20100701|2009-09-21 08:00,21,5.7,5.7,5.7,5.7,2
20100701|2009-09-21 08:30,21,5.7,5.7,5.675,5.677,27
20100701|2009-09-21 09:00,21,5.65,5.696,5.65,5.696,8
20100701|2009-09-21 09:30,21,5.742,5.746,5.722,5.746,3
20100701|2009-09-21 10:30,21,5.738,5.766,5.738,5.755,13
20100701|2009-09-21 11:00,21,5.733,5.733,5.733,5.733,1
20100701|2009-09-21 11:30,21,5.754,5.754,5.754,5.754,6
20100701|2009-09-21 12:30,21,5.735,5.735,5.709,5.709,2
20100701|2009-09-21 13:00,21,5.7,5.7,5.65,5.65,8
20100701|2009-09-21 13:30,21,5.655,5.665,5.655,5.665,9
20100701|2009-09-22 08:00,22,5.736,5.736,5.706,5.706,2
20100701|2009-09-22 08:30,22,5.72,5.72,5.647,5.667,62
20100701|2009-09-22 09:00,22,5.68,5.68,5.658,5.658,4
20100701|2009-09-22 09:30,22,5.635,5.635,5.635,5.635,1
20100701|2009-09-22 10:00,22,5.642,5.648,5.642,5.648,14
20100701|2009-09-22 10:30,22,5.67,5.67,5.664,5.664,9
20100701|2009-09-22 11:00,22,5.71,5.715,5.7,5.715,51
20100701|2009-09-22 11:30,22,5.715,5.722,5.7,5.715,15
20100701|2009-09-22 12:00,22,5.693,5.693,5.69,5.69,2
20100701|2009-09-22 12:30,22,5.683,5.7,5.683,5.698,11
20100701|2009-09-22 13:00,22,5.724,5.735,5.718,5.735,13
20100701|2009-09-22 13:30,22,5.756,5.756,5.756,5.756,1
20100701|2009-09-22 15:30,22,5.762,5.762,5.762,5.762,1
20100701|2009-09-23 07:30,23,5.85,5.85,5.85,5.85,1
20100701|2009-09-23 08:00,23,5.855,5.857,5.845,5.85,119
20100701|2009-09-23 08:30,23,5.85,5.85,5.825,5.825,22
20100701|2009-09-23 09:00,23,5.827,5.871,5.827,5.857,103
20100701|2009-09-23 09:30,23,5.846,5.858,5.846,5.858,8
20100701|2009-09-23 10:00,23,5.816,5.818,5.816,5.818,4
20100701|2009-09-23 10:30,23,5.835,5.835,5.828,5.83,110
20100701|2009-09-23 11:00,23,5.85,5.85,5.844,5.85,108
20100701|2009-09-23 11:30,23,5.863,5.868,5.863,5.868,3
20100701|2009-09-23 12:00,23,5.9,5.9,5.866,5.891,112
20100701|2009-09-23 13:00,23,5.897,5.897,5.865,5.865,2
20100701|2009-09-23 13:30,23,5.896,5.9,5.896,5.9,2
20100701|2009-09-23 14:00,23,5.9,5.9,5.89,5.89,3
20100701|2009-09-24 08:00,24,5.915,5.923,5.905,5.905,8
20100701|2009-09-24 08:30,24,5.904,5.904,5.867,5.892,3
20100701|2009-09-24 09:00,24,5.871,5.871,5.871,5.871,1
20100701|2009-09-24 09:30,24,5.9,5.95,5.9,5.95,110
20100701|2009-09-24 10:00,24,5.931,5.931,5.923,5.923,11
20100701|2009-09-24 10:30,24,5.911,5.911,5.897,5.9,67
20100701|2009-09-24 11:00,24,5.904,5.904,5.904,5.904,1
20100701|2009-09-24 11:30,24,5.92,5.93,5.92,5.93,9
20100701|2009-09-24 12:00,24,5.96,5.996,5.956,5.996,20
20100701|2009-09-24 12:30,24,6.026,6.026,6.026,6.026,2
20100701|2009-09-24 13:00,24,6.004,6.013,6.004,6.01,9
20100701|2009-09-24 13:30,24,6.02,6.02,6.018,6.018,2
20100701|2009-09-25 05:30,25,6.05,6.05,6.05,6.05,1
20100701|2009-09-25 07:00,25,6.09,6.09,6.09,6.09,2
20100701|2009-09-25 07:30,25,6.075,6.075,6.065,6.065,2
20100701|2009-09-25 08:00,25,6.04,6.04,6.032,6.04,39
20100701|2009-09-25 08:30,25,6,6.025,6,6.021,13
20100701|2009-09-25 09:00,25,6.03,6.03,6.024,6.024,3
20100701|2009-09-25 09:30,25,5.99,5.99,5.99,5.99,1
20100701|2009-09-25 10:00,25,5.979,5.98,5.947,5.947,5
20100701|2009-09-25 10:30,25,5.943,5.96,5.943,5.96,14
20100701|2009-09-25 11:00,25,5.957,5.957,5.957,5.957,1
20100701|2009-09-25 12:00,25,5.952,5.952,5.952,5.952,4
20100701|2009-09-25 12:30,25,5.956,6.007,5.956,6.004,5
20100701|2009-09-25 13:00,25,6.015,6.065,6.015,6.065,36
20100701|2009-09-25 13:30,25,6.058,6.063,6.058,6.063,6
20100701|2009-09-25 15:30,25,6.068,6.068,6.068,6.068,1
20100701|2009-09-28 02:30,28,6.097,6.097,6.097,6.097,1
20100701|2009-09-28 03:30,28,6.09,6.09,6.09,6.09,1
20100701|2009-09-28 05:30,28,6.09,6.09,6.09,6.09,4
20100701|2009-09-28 06:30,28,6.09,6.09,6.089,6.089,2
20100701|2009-09-28 07:30,28,6.069,6.069,6.062,6.062,6
20100701|2009-09-28 08:00,28,6.05,6.061,6.049,6.061,6
20100701|2009-09-28 08:30,28,6.029,6.029,6.021,6.021,2
20100701|2009-09-28 09:00,28,5.992,6.013,5.992,5.999,9
20100701|2009-09-28 09:30,28,5.993,6.005,5.98,5.98,12
20100701|2009-09-28 10:00,28,5.984,6.01,5.984,6.01,9
20100701|2009-09-28 10:30,28,6.009,6.009,6.009,6.009,8
20100701|2009-09-28 11:00,28,6.018,6.023,6.018,6.023,2
20100701|2009-09-28 12:30,28,5.987,5.987,5.987,5.987,1
20100701|2009-09-28 13:00,28,6.02,6.02,6.02,6.02,1
20100701|2009-09-28 13:30,28,6.046,6.046,6.035,6.035,3
20100701|2009-09-28 14:00,28,6.041,6.041,6.041,6.041,1
20100701|2009-09-29 07:30,29,5.94,5.94,5.94,5.94,1
20100701|2009-09-29 08:00,29,5.92,5.925,5.888,5.888,6
20100701|2009-09-29 08:30,29,5.935,5.94,5.93,5.931,6
20100701|2009-09-29 09:00,29,5.91,5.95,5.91,5.948,6
20100701|2009-09-29 09:30,29,5.972,6.049,5.971,6.049,62
20100701|2009-09-29 10:00,29,6.072,6.095,6.07,6.07,20
20100701|2009-09-29 10:30,29,6.049,6.049,6.049,6.049,1
20100701|2009-09-29 11:00,29,6.108,6.11,6.09,6.106,5
20100701|2009-09-29 12:00,29,6.112,6.12,6.093,6.12,8
20100701|2009-09-29 12:30,29,6.118,6.119,6.118,6.119,2
20100701|2009-09-29 13:00,29,6.113,6.113,6.057,6.07,5
20100701|2009-09-29 14:00,29,6.079,6.079,6.078,6.078,2
20100701|2009-09-29 16:00,29,6.076,6.076,6.076,6.076,9
20100701|2009-09-30 06:00,30,6.085,6.085,6.085,6.085,1
20100701|2009-09-30 06:30,30,6.085,6.085,6.06,6.06,3
20100701|2009-09-30 07:00,30,6.03,6.03,6.02,6.02,6
20100701|2009-09-30 07:30,30,6.01,6.01,5.99,5.99,3
20100701|2009-09-30 08:00,30,5.99,5.99,5.99,5.99,2
20100701|2009-09-30 08:30,30,6.074,6.08,6.07,6.078,18
20100701|2009-09-30 09:00,30,6.026,6.046,6.026,6.046,5
20100701|2009-09-30 09:30,30,6.04,6.064,6.036,6.036,3
20100701|2009-09-30 10:00,30,6.083,6.096,6.082,6.096,15
20100701|2009-09-30 11:00,30,6.09,6.09,6.087,6.087,2
20100701|2009-09-30 12:00,30,6.059,6.059,6.048,6.048,11
20100701|2009-09-30 12:30,30,6.078,6.08,6.078,6.08,7
20100701|2009-09-30 13:00,30,6.099,6.099,6.098,6.098,8
20100701|2009-09-30 13:30,30,6.101,6.101,6.101,6.101,1
20100701|2009-09-30 14:00,30,6.088,6.088,6.083,6.083,3
20100701|2009-09-30 14:30,30,6.08,6.082,6.08,6.082,10
20100701|2009-10-01 07:30,1,5.988,5.988,5.988,5.988,1
20100701|2009-10-01 08:00,1,5.957,5.957,5.851,5.881,21
20100701|2009-10-01 09:00,1,5.944,5.972,5.944,5.955,7
20100701|2009-10-01 09:30,1,5.878,5.892,5.873,5.892,7
20100701|2009-10-01 10:00,1,5.881,5.881,5.845,5.873,32
20100701|2009-10-01 10:30,1,5.877,5.877,5.86,5.86,8
20100701|2009-10-01 11:00,1,5.855,5.856,5.855,5.856,2
20100701|2009-10-01 11:30,1,5.898,5.909,5.898,5.909,2
20100701|2009-10-01 12:30,1,5.877,5.877,5.873,5.873,2
20100701|2009-10-01 13:30,1,5.89,5.89,5.876,5.876,2
20100701|2009-10-01 14:00,1,5.903,5.903,5.903,5.903,1
20100701|2009-10-02 07:30,2,5.785,5.805,5.785,5.805,2
20100701|2009-10-02 08:00,2,5.858,5.86,5.851,5.86,3
20100701|2009-10-02 08:30,2,5.905,5.905,5.9,5.9,2
20100701|2009-10-02 09:00,2,6.01,6.019,5.966,5.966,4
20100701|2009-10-02 09:30,2,5.99,6.01,5.99,5.998,9
20100701|2009-10-02 10:00,2,5.955,5.966,5.947,5.96,16
20100701|2009-10-02 10:30,2,5.97,5.986,5.958,5.986,9
20100701|2009-10-02 11:00,2,5.953,5.953,5.947,5.948,5
20100701|2009-10-02 11:30,2,5.96,5.96,5.93,5.93,3
20100701|2009-10-02 12:00,2,5.956,5.956,5.956,5.956,1
20100701|2009-10-02 12:30,2,5.974,5.975,5.974,5.975,2
20100701|2009-10-02 13:00,2,6,6,6,6,4
20100701|2009-10-02 13:30,2,6.015,6.015,6.01,6.01,6
20100701|2009-10-02 14:30,2,6.009,6.009,6.009,6.009,1
20100701|2009-10-02 15:00,2,6.016,6.016,6.016,6.016,1
20100701|2009-10-05 08:00,5,6.054,6.054,6.054,6.054,1
20100701|2009-10-05 08:30,5,6.1,6.114,6.06,6.06,9
20100701|2009-10-05 09:00,5,6.07,6.07,6.07,6.07,1
20100701|2009-10-05 09:30,5,6.101,6.117,6.096,6.108,14
20100701|2009-10-05 10:00,5,6.141,6.145,6.13,6.145,3
20100701|2009-10-05 10:30,5,6.125,6.145,6.122,6.122,19
20100701|2009-10-05 11:00,5,6.109,6.109,6.109,6.109,1
20100701|2009-10-05 11:30,5,6.052,6.071,6.052,6.062,16
20100701|2009-10-05 12:00,5,6.065,6.065,6.04,6.064,12
20100701|2009-10-05 12:30,5,6.087,6.095,6.087,6.095,5
20100701|2009-10-05 13:00,5,6.095,6.1,6.08,6.1,7
20100701|2009-10-05 13:30,5,6.101,6.11,6.101,6.107,17
20100701|2009-10-05 14:00,5,6.103,6.103,6.103,6.103,2
20100701|2009-10-06 07:30,6,6.175,6.175,6.175,6.175,1
20100701|2009-10-06 08:00,6,6.161,6.161,6.105,6.105,13
20100701|2009-10-06 08:30,6,6.12,6.126,6.114,6.114,4
20100701|2009-10-06 09:00,6,6.086,6.099,6.075,6.094,4
20100701|2009-10-06 09:30,6,6.075,6.098,6.071,6.096,16
20100701|2009-10-06 10:00,6,6.098,6.122,6.096,6.122,12
20100701|2009-10-06 10:30,6,6.122,6.122,6.122,6.122,3
20100701|2009-10-06 11:00,6,6.109,6.11,6.095,6.108,17
20100701|2009-10-06 12:00,6,6.04,6.053,6.031,6.05,5
20100701|2009-10-06 12:30,6,6.026,6.026,6.026,6.026,1
20100701|2009-10-06 13:00,6,5.975,6.03,5.975,6.03,11
20100701|2009-10-06 13:30,6,6.02,6.02,6.01,6.01,4
20100701|2009-10-06 14:00,6,6.029,6.032,6.029,6.032,2
20100701|2009-10-07 08:00,7,6.11,6.125,6.11,6.125,3
20100701|2009-10-07 08:30,7,6.105,6.105,6.105,6.105,3
20100701|2009-10-07 09:00,7,6.112,6.112,6.11,6.111,4
20100701|2009-10-07 09:30,7,6.111,6.111,6.111,6.111,1
20100701|2009-10-07 10:00,7,6.1,6.11,6.1,6.11,2
20100701|2009-10-07 11:00,7,6.105,6.108,6.105,6.108,6
20100701|2009-10-07 12:00,7,6.09,6.09,6.055,6.055,2
20100701|2009-10-07 12:30,7,6.042,6.042,6.038,6.038,6
20100701|2009-10-07 13:00,7,6.085,6.085,6.083,6.083,2
20100701|2009-10-07 13:30,7,6.096,6.107,6.096,6.107,4
20100701|2009-10-08 07:00,8,6.135,6.135,6.135,6.135,1
20100701|2009-10-08 08:30,8,6.07,6.07,6.07,6.07,1
20100701|2009-10-08 09:00,8,6.081,6.081,6.068,6.068,2
20100701|2009-10-08 09:30,8,6.12,6.155,6.12,6.155,3
20100701|2009-10-08 10:00,8,6.162,6.165,6.162,6.165,4
20100701|2009-10-08 10:30,8,6.148,6.148,6.148,6.148,1
20100701|2009-10-08 11:30,8,6.164,6.164,6.158,6.158,2
20100701|2009-10-08 12:30,8,6.194,6.194,6.179,6.185,5
20100701|2009-10-08 13:00,8,6.16,6.165,6.152,6.152,17
20100701|2009-10-11 21:00,12,6.082,6.082,6.082,6.082,2
20100701|2009-10-12 07:00,12,6.138,6.138,6.138,6.138,1
20100701|2009-10-12 08:00,12,6.107,6.129,6.106,6.128,7
20100701|2009-10-12 08:30,12,6.125,6.125,6.125,6.125,1
20100701|2009-10-12 09:00,12,6.148,6.15,6.148,6.15,2
20100701|2009-10-12 09:30,12,6.172,6.172,6.168,6.168,2
20100701|2009-10-12 10:00,12,6.169,6.169,6.169,6.169,1
20100701|2009-10-12 10:30,12,6.16,6.16,6.16,6.16,5
20100701|2009-10-12 11:00,12,6.185,6.185,6.185,6.185,1
20100701|2009-10-12 12:30,12,6.18,6.18,6.18,6.18,1
20100701|2009-10-12 13:00,12,6.207,6.207,6.167,6.17,9
20100701|2009-10-13 07:00,13,6.165,6.165,6.165,6.165,3
20100701|2009-10-13 07:30,13,6.161,6.161,6.161,6.161,1
20100701|2009-10-13 08:00,13,6.161,6.161,6.09,6.09,39
20100701|2009-10-13 08:30,13,6.008,6.019,6.008,6.019,2
20100701|2009-10-13 09:00,13,6.012,6.028,6.012,6.015,7
20100701|2009-10-13 09:30,13,6.025,6.037,6.011,6.011,13
20100701|2009-10-13 10:00,13,5.997,5.998,5.976,5.977,16
20100701|2009-10-13 10:30,13,5.981,5.996,5.981,5.996,22
20100701|2009-10-13 11:00,13,5.995,5.995,5.995,5.995,1
20100701|2009-10-13 11:30,13,5.984,5.986,5.983,5.986,11
20100701|2009-10-13 12:30,13,5.963,5.963,5.963,5.963,1
20100701|2009-10-13 13:00,13,5.976,5.992,5.976,5.992,4
20100701|2009-10-13 13:30,13,5.993,5.993,5.993,5.993,1
20100701|2009-10-14 07:30,14,5.974,6.005,5.973,6.005,9
20100701|2009-10-14 08:00,14,6.026,6.051,6.01,6.01,9
20100701|2009-10-14 08:30,14,5.997,5.997,5.909,5.909,4
20100701|2009-10-14 09:00,14,5.929,5.929,5.929,5.929,1
20100701|2009-10-14 09:30,14,5.926,5.941,5.924,5.938,15
20100701|2009-10-14 10:00,14,5.931,5.931,5.915,5.915,7
20100701|2009-10-14 10:30,14,5.9,5.9,5.888,5.888,19
20100701|2009-10-14 11:00,14,5.888,5.895,5.869,5.869,34
20100701|2009-10-14 11:30,14,5.889,5.89,5.889,5.89,24
20100701|2009-10-14 12:00,14,5.91,5.912,5.905,5.905,12
20100701|2009-10-14 12:30,14,5.917,5.921,5.917,5.92,8
20100701|2009-10-14 13:00,14,5.915,5.915,5.905,5.905,4
20100701|2009-10-14 14:00,14,5.909,5.909,5.909,5.909,1
20100701|2009-10-14 15:30,14,5.935,5.935,5.935,5.935,1
20100701|2009-10-14 16:00,14,5.92,5.92,5.911,5.911,34
20100701|2009-10-15 07:30,15,5.88,5.88,5.88,5.88,2
20100701|2009-10-15 08:00,15,5.902,5.945,5.902,5.945,14
20100701|2009-10-15 08:30,15,5.935,5.959,5.935,5.949,7
20100701|2009-10-15 09:30,15,5.857,5.857,5.857,5.857,1
20100701|2009-10-15 10:00,15,5.877,5.902,5.877,5.883,10
20100701|2009-10-15 10:30,15,5.9,5.9,5.896,5.896,14
20100701|2009-10-15 11:00,15,5.926,5.944,5.926,5.942,23
20100701|2009-10-15 11:30,15,5.965,5.965,5.965,5.965,3
20100701|2009-10-15 12:00,15,5.965,5.981,5.965,5.967,7
20100701|2009-10-15 12:30,15,5.942,5.942,5.942,5.942,1
20100701|2009-10-15 13:00,15,5.939,5.948,5.939,5.939,5
20100701|2009-10-15 13:30,15,5.964,5.964,5.964,5.964,2
20100701|2009-10-15 14:00,15,5.964,5.964,5.964,5.964,3
20100701|2009-10-15 15:00,15,5.96,5.96,5.96,5.96,1
20100701|2009-10-16 05:30,16,5.93,5.93,5.93,5.93,1
20100701|2009-10-16 07:30,16,5.96,5.96,5.96,5.96,1
20100701|2009-10-16 08:00,16,5.95,5.95,5.95,5.95,14
20100701|2009-10-16 08:30,16,6.029,6.065,6.018,6.065,8
20100701|2009-10-16 09:00,16,6.077,6.077,6.077,6.077,3
20100701|2009-10-16 09:30,16,6.075,6.087,6.07,6.087,14
20100701|2009-10-16 10:00,16,6.1,6.102,6.09,6.102,3
20100701|2009-10-16 10:30,16,6.119,6.119,6.118,6.118,12
20100701|2009-10-16 11:30,16,6.116,6.116,6.11,6.114,6
20100701|2009-10-16 12:00,16,6.163,6.163,6.163,6.163,1
20100701|2009-10-16 12:30,16,6.205,6.205,6.205,6.205,1
20100701|2009-10-16 13:00,16,6.187,6.187,6.15,6.15,3
20100701|2009-10-19 08:00,19,6.14,6.14,6.14,6.14,1
20100701|2009-10-19 09:00,19,6.095,6.095,6.095,6.095,3
20100701|2009-10-19 09:30,19,6.14,6.14,6.14,6.14,7
20100701|2009-10-19 10:00,19,6.171,6.215,6.171,6.215,2
20100701|2009-10-19 12:00,19,6.177,6.177,6.177,6.177,1
20100701|2009-10-19 12:30,19,6.195,6.195,6.195,6.195,1
20100701|2009-10-19 13:00,19,6.21,6.223,6.21,6.223,5
20100701|2009-10-19 13:30,19,6.185,6.185,6.185,6.185,25
20100701|2009-10-19 14:00,19,6.185,6.185,6.184,6.184,5
20100701|2009-10-19 14:30,19,6.193,6.193,6.193,6.193,1
20100701|2009-10-19 15:30,19,6.183,6.183,6.183,6.183,1
20100701|2009-10-20 07:00,20,6.26,6.26,6.245,6.26,13
20100701|2009-10-20 07:30,20,6.25,6.3,6.234,6.295,28
20100701|2009-10-20 08:00,20,6.286,6.328,6.286,6.32,67
20100701|2009-10-20 08:30,20,6.301,6.301,6.275,6.28,13
20100701|2009-10-20 09:00,20,6.273,6.273,6.235,6.24,3
20100701|2009-10-20 09:30,20,6.27,6.285,6.267,6.282,21
20100701|2009-10-20 10:00,20,6.28,6.299,6.276,6.276,31
20100701|2009-10-20 10:30,20,6.275,6.293,6.266,6.293,43
20100701|2009-10-20 11:00,20,6.301,6.309,6.287,6.3,30
20100701|2009-10-20 11:30,20,6.315,6.324,6.309,6.324,8
20100701|2009-10-20 12:00,20,6.307,6.324,6.301,6.323,7
20100701|2009-10-20 12:30,20,6.31,6.318,6.308,6.318,16
20100701|2009-10-20 13:00,20,6.308,6.318,6.302,6.314,68
20100701|2009-10-20 13:30,20,6.304,6.304,6.304,6.304,1
20100701|2009-10-20 14:00,20,6.295,6.295,6.295,6.295,2
20100701|2009-10-20 14:30,20,6.305,6.305,6.305,6.305,2
20100701|2009-10-20 15:00,20,6.302,6.302,6.302,6.302,2
20100701|2009-10-20 15:30,20,6.29,6.29,6.29,6.29,1
20100701|2009-10-21 06:00,21,6.29,6.29,6.283,6.283,6
20100701|2009-10-21 06:30,21,6.27,6.27,6.27,6.27,1
20100701|2009-10-21 07:30,21,6.26,6.275,6.26,6.274,23
20100701|2009-10-21 08:00,21,6.246,6.27,6.246,6.27,23
20100701|2009-10-21 08:30,21,6.309,6.33,6.309,6.33,4
20100701|2009-10-21 09:30,21,6.274,6.3,6.26,6.285,44
20100701|2009-10-21 10:00,21,6.251,6.252,6.213,6.214,12
20100701|2009-10-21 11:00,21,6.243,6.262,6.243,6.262,4
20100701|2009-10-21 11:30,21,6.278,6.311,6.278,6.307,46
20100701|2009-10-21 12:00,21,6.286,6.288,6.286,6.288,2
20100701|2009-10-21 12:30,21,6.27,6.292,6.27,6.292,33
20100701|2009-10-21 13:00,21,6.275,6.288,6.216,6.216,20
20100701|2009-10-21 13:30,21,6.206,6.206,6.206,6.206,2
20100701|2009-10-21 14:00,21,6.199,6.199,6.199,6.199,1
20100701|2009-10-21 14:30,21,6.207,6.207,6.207,6.207,1
20100701|2009-10-22 07:30,22,6.188,6.188,6.188,6.188,1
20100701|2009-10-22 08:30,22,6.18,6.18,6.165,6.165,5
20100701|2009-10-22 09:00,22,6.156,6.159,6.152,6.159,14
20100701|2009-10-22 09:30,22,6.176,6.194,6.176,6.194,7
20100701|2009-10-22 10:00,22,6.154,6.154,6.154,6.154,1
20100701|2009-10-22 10:30,22,6.101,6.108,6.087,6.087,23
20100701|2009-10-22 12:00,22,6.074,6.074,6.074,6.074,1
20100701|2009-10-22 12:30,22,6.04,6.04,6.036,6.04,4
20100701|2009-10-22 13:00,22,6.03,6.051,6.03,6.05,5
20100701|2009-10-22 14:00,22,6.094,6.094,6.094,6.094,1
20100701|2009-10-23 07:30,23,6.152,6.152,6.135,6.135,2
20100701|2009-10-23 08:00,23,6.149,6.149,6.149,6.149,1
20100701|2009-10-23 08:30,23,6.078,6.078,6.078,6.078,1
20100701|2009-10-23 09:00,23,6.024,6.024,6.022,6.022,2
20100701|2009-10-23 09:30,23,5.996,5.996,5.996,5.996,1
20100701|2009-10-23 10:00,23,5.997,6.01,5.997,6.01,3
20100701|2009-10-23 10:30,23,6.008,6.035,6.008,6.035,24
20100701|2009-10-23 11:30,23,6.013,6.013,6.003,6.003,2
20100701|2009-10-23 12:00,23,5.994,5.994,5.943,5.943,37
20100701|2009-10-23 12:30,23,5.954,5.954,5.954,5.954,1
20100701|2009-10-23 13:00,23,5.974,5.974,5.958,5.958,8
20100701|2009-10-23 14:00,23,5.95,5.95,5.95,5.95,1
20100701|2009-10-26 08:00,26,5.843,5.843,5.75,5.752,14
20100701|2009-10-26 08:30,26,5.79,5.812,5.79,5.805,50
20100701|2009-10-26 09:00,26,5.807,5.825,5.807,5.817,20
20100701|2009-10-26 09:30,26,5.817,5.855,5.808,5.855,68
20100701|2009-10-26 10:00,26,5.82,5.825,5.786,5.786,23
20100701|2009-10-26 10:30,26,5.788,5.79,5.762,5.762,13
20100701|2009-10-26 11:00,26,5.761,5.764,5.745,5.764,14
20100701|2009-10-26 11:30,26,5.782,5.792,5.782,5.79,10
20100701|2009-10-26 12:00,26,5.767,5.767,5.76,5.766,4
20100701|2009-10-26 12:30,26,5.782,5.789,5.78,5.78,27
20100701|2009-10-26 13:00,26,5.783,5.789,5.77,5.782,7
20100701|2009-10-26 13:30,26,5.77,5.77,5.77,5.77,1
20100701|2009-10-26 14:00,26,5.776,5.776,5.776,5.776,2
20100701|2009-10-26 15:30,26,5.79,5.79,5.79,5.79,1
20100701|2009-10-26 17:30,26,5.763,5.763,5.763,5.763,1
20100701|2009-10-27 04:30,27,5.783,5.783,5.783,5.783,3
20100701|2009-10-27 05:00,27,5.796,5.796,5.795,5.795,3
20100701|2009-10-27 05:30,27,5.795,5.795,5.795,5.795,1
20100701|2009-10-27 06:00,27,5.795,5.798,5.795,5.798,3
20100701|2009-10-27 07:00,27,5.784,5.784,5.784,5.784,1
20100701|2009-10-27 07:30,27,5.786,5.798,5.786,5.798,13
20100701|2009-10-27 08:00,27,5.745,5.845,5.745,5.845,2
20100701|2009-10-27 08:30,27,5.789,5.809,5.789,5.809,6
20100701|2009-10-27 09:00,27,5.782,5.796,5.781,5.796,20
20100701|2009-10-27 10:00,27,5.811,5.813,5.811,5.813,3
20100701|2009-10-27 11:00,27,5.822,5.822,5.822,5.822,1
20100701|2009-10-27 11:30,27,5.822,5.822,5.814,5.814,2
20100701|2009-10-27 12:00,27,5.822,5.822,5.822,5.822,1
20100701|2009-10-27 12:30,27,5.806,5.806,5.806,5.806,1
20100701|2009-10-27 13:00,27,5.822,5.835,5.82,5.825,7
20100701|2009-10-27 14:00,27,5.833,5.835,5.833,5.835,21
20100701|2009-10-27 14:30,27,5.853,5.853,5.845,5.845,2
20100701|2009-10-28 07:30,28,5.825,5.825,5.802,5.802,2
20100701|2009-10-28 08:00,28,5.821,5.868,5.82,5.868,7
20100701|2009-10-28 08:30,28,5.801,5.801,5.72,5.725,31
20100701|2009-10-28 09:00,28,5.733,5.741,5.733,5.741,3
20100701|2009-10-28 09:30,28,5.723,5.724,5.723,5.724,2
20100701|2009-10-28 10:00,28,5.745,5.745,5.726,5.727,106
20100701|2009-10-28 10:30,28,5.741,5.745,5.741,5.745,100
20100701|2009-10-28 11:00,28,5.722,5.723,5.7,5.72,125
20100701|2009-10-28 11:30,28,5.72,5.72,5.72,5.72,100
20100701|2009-10-28 12:00,28,5.738,5.743,5.738,5.74,3
20100701|2009-10-28 12:30,28,5.709,5.735,5.709,5.735,2
20100701|2009-10-28 13:00,28,5.723,5.723,5.686,5.69,9
20100701|2009-10-28 14:00,28,5.692,5.694,5.68,5.68,3
20100701|2009-10-29 00:30,29,5.665,5.665,5.665,5.665,2
20100701|2009-10-29 01:00,29,5.665,5.665,5.665,5.665,1
20100701|2009-10-29 07:30,29,5.63,5.655,5.63,5.655,9
20100701|2009-10-29 08:00,29,5.646,5.646,5.639,5.639,2
20100701|2009-10-29 08:30,29,5.685,5.685,5.685,5.685,0
20100701|2009-10-29 09:00,29,5.694,5.702,5.682,5.682,14
20100701|2009-10-29 09:30,29,5.622,5.742,5.622,5.688,181
20100701|2009-10-29 10:00,29,5.732,5.75,5.712,5.712,178
20100701|2009-10-29 10:30,29,5.69,5.725,5.682,5.725,26
20100701|2009-10-29 11:00,29,5.72,5.727,5.72,5.727,7
20100701|2009-10-29 11:30,29,5.744,5.744,5.735,5.738,9
20100701|2009-10-29 12:00,29,5.723,5.723,5.704,5.71,3
20100701|2009-10-29 12:30,29,5.695,5.714,5.695,5.709,18
20100701|2009-10-29 13:00,29,5.709,5.712,5.7,5.705,8
20100701|2009-10-29 13:30,29,5.72,5.732,5.72,5.732,5
20100701|2009-10-29 14:00,29,5.75,5.75,5.75,5.75,7
20100701|2009-10-29 14:30,29,5.75,5.75,5.744,5.744,10
20100701|2009-10-30 07:30,30,5.719,5.719,5.717,5.717,3
20100701|2009-10-30 08:00,30,5.717,5.796,5.705,5.792,20
20100701|2009-10-30 08:30,30,5.829,5.854,5.803,5.803,9
20100701|2009-10-30 09:00,30,5.818,5.819,5.795,5.804,6
20100701|2009-10-30 09:30,30,5.809,5.824,5.802,5.82,13
20100701|2009-10-30 10:00,30,5.792,5.792,5.762,5.762,6
20100701|2009-10-30 10:30,30,5.756,5.773,5.7,5.716,9
20100701|2009-10-30 11:00,30,5.726,5.735,5.701,5.704,117
20100701|2009-10-30 11:30,30,5.719,5.719,5.598,5.602,13
20100701|2009-10-30 12:00,30,5.647,5.647,5.628,5.628,3
20100701|2009-10-30 12:30,30,5.642,5.67,5.632,5.67,8
20100701|2009-10-30 13:00,30,5.667,5.7,5.667,5.682,9
20100701|2009-10-30 13:30,30,5.675,5.68,5.672,5.68,13
20100701|2009-11-02 06:30,2,5.645,5.645,5.645,5.645,1
20100701|2009-11-02 07:00,2,5.623,5.623,5.623,5.623,2
20100701|2009-11-02 07:30,2,5.636,5.636,5.634,5.636,5
20100701|2009-11-02 08:00,2,5.603,5.603,5.575,5.575,6
20100701|2009-11-02 08:30,2,5.595,5.595,5.5,5.521,32
20100701|2009-11-02 09:00,2,5.544,5.544,5.544,5.544,1
20100701|2009-11-02 09:30,2,5.54,5.541,5.532,5.541,6
20100701|2009-11-02 10:00,2,5.515,5.54,5.515,5.54,4
20100701|2009-11-02 10:30,2,5.519,5.519,5.519,5.519,2
20100701|2009-11-02 11:00,2,5.525,5.537,5.525,5.533,18
20100701|2009-11-02 11:30,2,5.532,5.532,5.502,5.502,14
20100701|2009-11-02 12:00,2,5.495,5.496,5.47,5.47,25
20100701|2009-11-02 12:30,2,5.487,5.487,5.487,5.487,1
20100701|2009-11-02 13:00,2,5.478,5.497,5.478,5.494,8
20100701|2009-11-02 14:00,2,5.475,5.475,5.475,5.475,5
20100701|2009-11-02 14:30,2,5.483,5.483,5.483,5.483,1
20100701|2009-11-03 07:00,3,5.41,5.41,5.41,5.41,1
20100701|2009-11-03 07:30,3,5.426,5.426,5.423,5.423,2
20100701|2009-11-03 08:00,3,5.424,5.464,5.421,5.44,22
20100701|2009-11-03 08:30,3,5.455,5.485,5.455,5.485,7
20100701|2009-11-03 09:30,3,5.492,5.512,5.492,5.512,2
20100701|2009-11-03 10:00,3,5.485,5.485,5.472,5.479,14
20100701|2009-11-03 10:30,3,5.479,5.479,5.446,5.454,13
20100701|2009-11-03 11:00,3,5.456,5.456,5.412,5.427,11
20100701|2009-11-03 11:30,3,5.467,5.467,5.466,5.466,4
20100701|2009-11-03 12:00,3,5.495,5.495,5.495,5.495,2
20100701|2009-11-03 13:00,3,5.495,5.532,5.495,5.523,8
20100701|2009-11-03 14:30,3,5.53,5.53,5.53,5.53,1
20100701|2009-11-04 07:30,4,5.475,5.475,5.475,5.475,1
20100701|2009-11-04 08:00,4,5.452,5.457,5.443,5.443,28
20100701|2009-11-04 08:30,4,5.454,5.462,5.453,5.462,7
20100701|2009-11-04 09:00,4,5.459,5.477,5.459,5.468,29
20100701|2009-11-04 09:30,4,5.486,5.487,5.458,5.467,11
20100701|2009-11-04 10:00,4,5.479,5.479,5.479,5.479,1
20100701|2009-11-04 10:30,4,5.478,5.478,5.471,5.471,4
20100701|2009-11-04 11:00,4,5.424,5.429,5.42,5.429,106
20100701|2009-11-04 11:30,4,5.438,5.457,5.438,5.457,8
20100701|2009-11-04 12:00,4,5.429,5.429,5.387,5.387,6
20100701|2009-11-04 12:30,4,5.39,5.403,5.39,5.402,34
20100701|2009-11-04 13:00,4,5.405,5.405,5.39,5.39,20
20100701|2009-11-04 13:30,4,5.398,5.401,5.398,5.4,3
20100701|2009-11-04 14:30,4,5.4,5.4,5.4,5.4,2
20100701|2009-11-05 06:30,5,5.35,5.373,5.35,5.373,8
20100701|2009-11-05 07:00,5,5.385,5.385,5.385,5.385,1
20100701|2009-11-05 07:30,5,5.362,5.362,5.362,5.362,1
20100701|2009-11-05 08:00,5,5.385,5.388,5.378,5.385,10
20100701|2009-11-05 08:30,5,5.377,5.409,5.374,5.394,5
20100701|2009-11-05 09:30,5,5.482,5.496,5.444,5.487,13
20100701|2009-11-05 10:00,5,5.463,5.463,5.441,5.451,20
20100701|2009-11-05 10:30,5,5.416,5.427,5.416,5.427,2
20100701|2009-11-05 11:00,5,5.416,5.416,5.383,5.383,6
20100701|2009-11-05 11:30,5,5.41,5.41,5.41,5.41,1
20100701|2009-11-05 12:00,5,5.412,5.417,5.397,5.4,10
20100701|2009-11-05 12:30,5,5.405,5.405,5.4,5.4,2
20100701|2009-11-05 13:00,5,5.42,5.425,5.407,5.425,9
20100701|2009-11-05 13:30,5,5.437,5.437,5.437,5.437,1
20100701|2009-11-05 14:00,5,5.45,5.45,5.45,5.45,1
20100701|2009-11-05 14:30,5,5.48,5.48,5.48,5.48,1
20100701|2009-11-05 15:30,5,5.477,5.477,5.477,5.477,1
20100701|2009-11-06 07:30,6,5.334,5.334,5.317,5.331,36
20100701|2009-11-06 08:00,6,5.33,5.35,5.327,5.34,30
20100701|2009-11-06 08:30,6,5.348,5.367,5.336,5.36,41
20100701|2009-11-06 09:00,6,5.352,5.355,5.338,5.338,5
20100701|2009-11-06 09:30,6,5.351,5.351,5.328,5.328,5
20100701|2009-11-06 10:00,6,5.323,5.323,5.321,5.321,4
20100701|2009-11-06 10:30,6,5.316,5.316,5.282,5.302,34
20100701|2009-11-06 11:00,6,5.302,5.31,5.302,5.31,17
20100701|2009-11-06 12:00,6,5.304,5.326,5.304,5.319,5
20100701|2009-11-06 12:30,6,5.352,5.352,5.324,5.324,7
20100701|2009-11-06 13:00,6,5.332,5.332,5.332,5.332,1
20100701|2009-11-06 14:00,6,5.323,5.323,5.323,5.323,4
20100701|2009-11-06 15:30,6,5.315,5.32,5.315,5.32,2
20100701|2009-11-09 00:30,9,5.308,5.308,5.308,5.308,1
20100701|2009-11-09 07:00,9,5.26,5.26,5.25,5.25,6
20100701|2009-11-09 07:30,9,5.235,5.249,5.23,5.24,21
20100701|2009-11-09 08:00,9,5.239,5.255,5.239,5.253,7
20100701|2009-11-09 08:30,9,5.262,5.307,5.262,5.283,11
20100701|2009-11-09 09:00,9,5.292,5.299,5.265,5.299,29
20100701|2009-11-09 09:30,9,5.336,5.34,5.334,5.34,3
20100701|2009-11-09 10:00,9,5.321,5.324,5.27,5.285,23
20100701|2009-11-09 10:30,9,5.3,5.31,5.3,5.305,13
20100701|2009-11-09 11:00,9,5.292,5.292,5.292,5.292,2
20100701|2009-11-09 11:30,9,5.31,5.31,5.31,5.31,10
20100701|2009-11-09 12:00,9,5.305,5.305,5.305,5.305,3
20100701|2009-11-09 12:30,9,5.294,5.313,5.294,5.313,11
20100701|2009-11-09 13:00,9,5.306,5.364,5.305,5.364,70
20100701|2009-11-09 13:30,9,5.4,5.404,5.395,5.395,12
20100701|2009-11-09 14:00,9,5.404,5.41,5.396,5.396,7
20100701|2009-11-09 14:30,9,5.415,5.43,5.415,5.43,8
20100701|2009-11-10 07:30,10,5.31,5.31,5.289,5.289,8
20100701|2009-11-10 08:00,10,5.27,5.274,5.22,5.246,51
20100701|2009-11-10 08:30,10,5.26,5.26,5.236,5.24,12
20100701|2009-11-10 09:00,10,5.225,5.246,5.22,5.246,7
20100701|2009-11-10 09:30,10,5.271,5.282,5.255,5.255,24
20100701|2009-11-10 10:00,10,5.235,5.247,5.22,5.233,19
20100701|2009-11-10 10:30,10,5.235,5.244,5.222,5.244,4
20100701|2009-11-10 11:00,10,5.242,5.256,5.242,5.25,12
20100701|2009-11-10 11:30,10,5.241,5.241,5.241,5.241,1
20100701|2009-11-10 12:00,10,5.25,5.26,5.25,5.26,2
20100701|2009-11-10 12:30,10,5.266,5.266,5.248,5.25,9
20100701|2009-11-10 13:00,10,5.271,5.277,5.243,5.254,30
20100701|2009-11-10 13:30,10,5.255,5.259,5.255,5.259,3
20100701|2009-11-10 14:00,10,5.262,5.262,5.259,5.259,2
20100701|2009-11-10 14:30,10,5.253,5.253,5.253,5.253,15
20100701|2009-11-10 15:00,10,5.253,5.253,5.253,5.253,2
20100701|2009-11-11 07:30,11,5.25,5.25,5.234,5.235,3
20100701|2009-11-11 08:00,11,5.246,5.321,5.231,5.319,10
20100701|2009-11-11 08:30,11,5.316,5.316,5.285,5.304,4
20100701|2009-11-11 09:00,11,5.313,5.314,5.308,5.308,16
20100701|2009-11-11 09:30,11,5.3,5.3,5.292,5.292,6
20100701|2009-11-11 10:00,11,5.278,5.278,5.277,5.277,2
20100701|2009-11-11 10:30,11,5.274,5.289,5.274,5.289,3
20100701|2009-11-11 11:00,11,5.287,5.287,5.287,5.287,1
20100701|2009-11-11 11:30,11,5.295,5.295,5.295,5.295,2
20100701|2009-11-11 12:00,11,5.273,5.274,5.273,5.274,3
20100701|2009-11-11 12:30,11,5.275,5.275,5.258,5.261,64
20100701|2009-11-11 13:00,11,5.258,5.293,5.258,5.281,12
20100701|2009-11-11 13:30,11,5.285,5.29,5.285,5.29,6
20100701|2009-11-12 05:30,12,5.22,5.22,5.22,5.22,1
20100701|2009-11-12 06:00,12,5.22,5.22,5.22,5.22,2
20100701|2009-11-12 07:30,12,5.213,5.213,5.213,5.213,1
20100701|2009-11-12 08:00,12,5.205,5.206,5.205,5.206,3
20100701|2009-11-12 08:30,12,5.202,5.224,5.195,5.195,20
20100701|2009-11-12 09:00,12,5.196,5.196,5.157,5.169,22
20100701|2009-11-12 09:30,12,5.151,5.191,5.151,5.191,9
20100701|2009-11-12 10:00,12,5.18,5.211,5.18,5.21,47
20100701|2009-11-12 10:30,12,5.22,5.227,5.219,5.219,7
20100701|2009-11-12 11:00,12,5.22,5.224,5.218,5.224,5
20100701|2009-11-12 11:30,12,5.205,5.214,5.19,5.19,4
20100701|2009-11-12 12:00,12,5.192,5.196,5.192,5.196,5
20100701|2009-11-12 12:30,12,5.208,5.214,5.208,5.214,2
20100701|2009-11-12 13:00,12,5.189,5.192,5.17,5.17,17
20100701|2009-11-12 13:30,12,5.15,5.15,5.15,5.15,2
20100701|2009-11-12 15:00,12,5.159,5.159,5.159,5.159,3
20100701|2009-11-13 07:00,13,5.133,5.145,5.133,5.14,24
20100701|2009-11-13 07:30,13,5.124,5.124,5.09,5.104,23
20100701|2009-11-13 08:00,13,5.118,5.139,5.118,5.139,3
20100701|2009-11-13 08:30,13,5.168,5.178,5.152,5.16,53
20100701|2009-11-13 09:00,13,5.16,5.198,5.157,5.198,30
20100701|2009-11-13 09:30,13,5.152,5.176,5.118,5.171,25
20100701|2009-11-13 10:00,13,5.157,5.158,5.134,5.156,7
20100701|2009-11-13 10:30,13,5.164,5.164,5.15,5.15,3
20100701|2009-11-13 11:00,13,5.134,5.146,5.134,5.141,4
20100701|2009-11-13 11:30,13,5.14,5.144,5.115,5.115,5
20100701|2009-11-13 12:00,13,5.125,5.129,5.125,5.129,2
20100701|2009-11-13 12:30,13,5.148,5.166,5.147,5.166,4
20100701|2009-11-13 13:00,13,5.191,5.191,5.185,5.185,6
20100701|2009-11-13 13:30,13,5.158,5.172,5.158,5.172,10
20100701|2009-11-13 14:30,13,5.185,5.185,5.185,5.185,1
20100701|2009-11-16 02:00,16,5.214,5.214,5.214,5.214,1
20100701|2009-11-16 07:30,16,5.144,5.171,5.144,5.171,2
20100701|2009-11-16 08:00,16,5.168,5.169,5.14,5.169,25
20100701|2009-11-16 08:30,16,5.209,5.284,5.205,5.283,15
20100701|2009-11-16 09:00,16,5.288,5.316,5.288,5.311,21
20100701|2009-11-16 09:30,16,5.322,5.346,5.322,5.344,5
20100701|2009-11-16 10:30,16,5.346,5.351,5.345,5.351,10
20100701|2009-11-16 11:00,16,5.35,5.352,5.35,5.352,2
20100701|2009-11-16 11:30,16,5.335,5.335,5.332,5.332,3
20100701|2009-11-16 12:00,16,5.35,5.35,5.331,5.331,4
20100701|2009-11-16 12:30,16,5.336,5.336,5.317,5.323,4
20100701|2009-11-16 13:00,16,5.32,5.364,5.32,5.364,18
20100701|2009-11-16 13:30,16,5.336,5.336,5.336,5.336,1
20100701|2009-11-16 14:00,16,5.357,5.357,5.356,5.356,2
20100701|2009-11-16 14:30,16,5.335,5.335,5.33,5.33,14
20100701|2009-11-17 07:00,17,5.403,5.413,5.403,5.413,3
20100701|2009-11-17 08:00,17,5.375,5.389,5.342,5.357,20
20100701|2009-11-17 08:30,17,5.331,5.334,5.307,5.311,23
20100701|2009-11-17 09:00,17,5.316,5.34,5.308,5.34,10
20100701|2009-11-17 10:30,17,5.342,5.342,5.328,5.328,2
20100701|2009-11-17 11:00,17,5.303,5.318,5.297,5.297,16
20100701|2009-11-17 11:30,17,5.304,5.306,5.304,5.306,2
20100701|2009-11-17 12:00,17,5.275,5.275,5.255,5.265,6
20100701|2009-11-17 12:30,17,5.257,5.274,5.257,5.274,2
20100701|2009-11-17 13:00,17,5.281,5.281,5.27,5.27,2
20100701|2009-11-17 14:00,17,5.283,5.289,5.283,5.289,7
20100701|2009-11-17 15:00,17,5.276,5.279,5.276,5.279,4
20100701|2009-11-18 07:00,18,5.27,5.27,5.221,5.221,2
20100701|2009-11-18 08:00,18,5.234,5.234,5.16,5.193,32
20100701|2009-11-18 08:30,18,5.193,5.2,5.17,5.17,17
20100701|2009-11-18 09:00,18,5.192,5.192,5.187,5.187,23
20100701|2009-11-18 09:30,18,5.209,5.209,5.187,5.187,18
20100701|2009-11-18 10:00,18,5.186,5.19,5.136,5.143,20
20100701|2009-11-18 10:30,18,5.134,5.142,5.13,5.142,9
20100701|2009-11-18 11:00,18,5.124,5.125,5.096,5.096,8
20100701|2009-11-18 11:30,18,5.113,5.117,5.107,5.117,7
20100701|2009-11-18 12:00,18,5.107,5.11,5.107,5.11,2
20100701|2009-11-18 12:30,18,5.101,5.102,5.074,5.09,36
20100701|2009-11-18 13:00,18,5.09,5.119,5.09,5.112,25
20100701|2009-11-18 14:00,18,5.111,5.111,5.111,5.111,1
20100701|2009-11-18 14:30,18,5.119,5.119,5.119,5.119,3
20100701|2009-11-18 15:00,18,5.115,5.115,5.115,5.115,3
20100701|2009-11-18 17:00,19,5.124,5.124,5.124,5.124,1
20100701|2009-11-19 07:00,19,5.05,5.05,5.05,5.05,5
20100701|2009-11-19 07:30,19,5.076,5.076,5.076,5.076,1
20100701|2009-11-19 08:00,19,5.063,5.066,5.045,5.064,11
20100701|2009-11-19 08:30,19,5.085,5.088,5.081,5.088,4
20100701|2009-11-19 09:00,19,5.122,5.125,5.105,5.105,88
20100701|2009-11-19 09:30,19,5.096,5.096,5.071,5.078,7
20100701|2009-11-19 10:00,19,5.12,5.135,5.12,5.127,8
20100701|2009-11-19 10:30,19,5.134,5.154,5.134,5.154,3
20100701|2009-11-19 11:00,19,5.166,5.188,5.166,5.17,13
20100701|2009-11-19 11:30,19,5.169,5.169,5.144,5.15,11
20100701|2009-11-19 12:00,19,5.135,5.135,5.11,5.11,10
20100701|2009-11-19 12:30,19,5.1,5.107,5.1,5.107,12
20100701|2009-11-19 13:00,19,5.12,5.178,5.12,5.178,12
20100701|2009-11-19 13:30,19,5.174,5.174,5.174,5.174,3
20100701|2009-11-19 14:00,19,5.174,5.179,5.174,5.179,2
20100701|2009-11-20 06:30,20,5.105,5.105,5.105,5.105,2
20100701|2009-11-20 07:30,20,5.102,5.102,5.101,5.101,2
20100701|2009-11-20 08:00,20,5.084,5.084,5.02,5.05,337
20100701|2009-11-20 08:30,20,5.057,5.07,5.057,5.07,3
20100701|2009-11-20 09:00,20,5.103,5.106,5.09,5.106,11
20100701|2009-11-20 09:30,20,5.136,5.139,5.082,5.082,77
20100701|2009-11-20 10:00,20,5.113,5.133,5.109,5.118,112
20100701|2009-11-20 10:30,20,5.151,5.175,5.151,5.175,2
20100701|2009-11-20 11:00,20,5.166,5.166,5.151,5.151,52
20100701|2009-11-20 11:30,20,5.166,5.166,5.142,5.142,4
20100701|2009-11-20 12:00,20,5.141,5.175,5.14,5.165,14
20100701|2009-11-20 12:30,20,5.174,5.174,5.156,5.156,3
20100701|2009-11-20 13:00,20,5.176,5.191,5.176,5.19,4
20100701|2009-11-20 13:30,20,5.195,5.206,5.195,5.206,3
20100701|2009-11-23 06:30,23,5.25,5.252,5.25,5.252,2
20100701|2009-11-23 07:30,23,5.226,5.234,5.226,5.234,4
20100701|2009-11-23 08:00,23,5.234,5.26,5.234,5.258,10
20100701|2009-11-23 08:30,23,5.278,5.318,5.278,5.318,9
20100701|2009-11-23 09:00,23,5.326,5.331,5.32,5.331,64
20100701|2009-11-23 09:30,23,5.311,5.311,5.311,5.311,1
20100701|2009-11-23 10:00,23,5.282,5.282,5.282,5.282,1
20100701|2009-11-23 10:30,23,5.283,5.284,5.245,5.246,22
20100701|2009-11-23 11:30,23,5.262,5.262,5.244,5.248,9
20100701|2009-11-23 12:00,23,5.24,5.24,5.226,5.226,9
20100701|2009-11-23 12:30,23,5.251,5.251,5.2,5.206,9
20100701|2009-11-23 13:00,23,5.204,5.23,5.2,5.23,8
20100701|2009-11-23 13:30,23,5.215,5.228,5.214,5.228,5
20100701|2009-11-23 15:30,23,5.248,5.248,5.244,5.244,4
20100701|2009-11-24 05:00,24,5.225,5.225,5.225,5.225,29
20100701|2009-11-24 05:30,24,5.225,5.225,5.225,5.225,1
20100701|2009-11-24 06:00,24,5.225,5.225,5.225,5.225,30
20100701|2009-11-24 06:30,24,5.23,5.23,5.23,5.23,1
20100701|2009-11-24 07:30,24,5.161,5.161,5.161,5.161,7
20100701|2009-11-24 08:00,24,5.156,5.156,5.156,5.156,1
20100701|2009-11-24 08:30,24,5.12,5.17,5.12,5.15,97
20100701|2009-11-24 09:00,24,5.16,5.16,5.16,5.16,13
20100701|2009-11-24 09:30,24,5.158,5.162,5.158,5.16,44
20100701|2009-11-24 10:00,24,5.137,5.159,5.137,5.159,87
20100701|2009-11-24 10:30,24,5.15,5.183,5.15,5.183,4
20100701|2009-11-24 11:00,24,5.158,5.158,5.158,5.158,1
20100701|2009-11-24 11:30,24,5.152,5.195,5.152,5.195,3
20100701|2009-11-24 12:00,24,5.22,5.22,5.22,5.22,5
20100701|2009-11-24 12:30,24,5.252,5.27,5.247,5.247,15
20100701|2009-11-24 13:00,24,5.24,5.24,5.158,5.163,44
20100701|2009-11-24 15:00,24,5.173,5.173,5.173,5.173,1
20100701|2009-11-25 07:00,25,5.227,5.227,5.227,5.227,1
20100701|2009-11-25 07:30,25,5.265,5.265,5.265,5.265,1
20100701|2009-11-25 08:00,25,5.254,5.275,5.254,5.275,11
20100701|2009-11-25 08:30,25,5.299,5.355,5.299,5.355,4
20100701|2009-11-25 09:00,25,5.345,5.345,5.307,5.307,52
20100701|2009-11-25 09:30,25,5.311,5.327,5.311,5.32,12
20100701|2009-11-25 10:00,25,5.37,5.384,5.37,5.382,11
20100701|2009-11-25 10:30,25,5.397,5.4,5.397,5.398,16
20100701|2009-11-25 11:00,25,5.417,5.417,5.407,5.407,2
20100701|2009-11-25 11:30,25,5.458,5.468,5.429,5.439,49
20100701|2009-11-25 12:30,25,5.458,5.46,5.458,5.46,42
20100701|2009-11-25 13:00,25,5.479,5.49,5.473,5.484,45
20100701|2009-11-25 13:30,25,5.505,5.513,5.494,5.495,8
20100701|2009-11-25 14:00,25,5.497,5.497,5.489,5.489,2
20100701|2009-11-25 14:30,25,5.461,5.461,5.461,5.461,1
20100701|2009-11-25 19:30,27,5.51,5.51,5.51,5.51,1
20100701|2009-11-27 08:30,27,5.266,5.266,5.266,5.266,1
20100701|2009-11-27 09:30,27,5.285,5.288,5.285,5.288,2
20100701|2009-11-27 10:00,27,5.385,5.385,5.385,5.385,4
20100701|2009-11-27 11:00,27,5.5,5.5,5.5,5.5,6
20100701|2009-11-27 11:30,27,5.513,5.571,5.508,5.57,24
20100701|2009-11-29 19:00,30,5.516,5.52,5.516,5.52,2
20100701|2009-11-30 06:00,30,5.42,5.42,5.375,5.375,2
20100701|2009-11-30 06:30,30,5.38,5.38,5.38,5.38,10
20100701|2009-11-30 07:30,30,5.35,5.35,5.35,5.35,1
20100701|2009-11-30 08:00,30,5.31,5.333,5.29,5.31,52
20100701|2009-11-30 08:30,30,5.345,5.367,5.345,5.36,58
20100701|2009-11-30 09:00,30,5.342,5.343,5.325,5.325,24
20100701|2009-11-30 09:30,30,5.306,5.306,5.306,5.306,3
20100701|2009-11-30 10:00,30,5.33,5.33,5.3,5.3,6
20100701|2009-11-30 10:30,30,5.29,5.32,5.285,5.303,43
20100701|2009-11-30 11:00,30,5.3,5.305,5.285,5.285,22
20100701|2009-11-30 12:00,30,5.274,5.283,5.269,5.269,8
20100701|2009-11-30 12:30,30,5.28,5.305,5.262,5.297,25
20100701|2009-11-30 13:00,30,5.314,5.315,5.282,5.282,10
20100701|2009-11-30 13:30,30,5.276,5.276,5.275,5.275,3
20100701|2009-11-30 14:00,30,5.28,5.281,5.28,5.28,5
20100701|2009-11-30 14:30,30,5.28,5.28,5.278,5.278,3
20100701|2009-11-30 15:30,30,5.282,5.282,5.282,5.282,1
20100701|2009-11-30 16:00,30,5.265,5.265,5.265,5.265,1
20100701|2009-12-01 06:30,1,5.202,5.202,5.202,5.202,1
20100701|2009-12-01 07:00,1,5.2,5.2,5.2,5.2,10
20100701|2009-12-01 07:30,1,5.24,5.24,5.184,5.215,15
20100701|2009-12-01 08:00,1,5.198,5.198,5.131,5.138,5
20100701|2009-12-01 08:30,1,5.163,5.163,5.14,5.14,7
20100701|2009-12-01 09:00,1,5.152,5.162,5.152,5.162,3
20100701|2009-12-01 10:00,1,5.153,5.164,5.153,5.164,14
20100701|2009-12-01 10:30,1,5.196,5.223,5.196,5.213,4
20100701|2009-12-01 11:00,1,5.265,5.265,5.247,5.247,2
20100701|2009-12-01 11:30,1,5.235,5.259,5.235,5.259,6
20100701|2009-12-01 12:00,1,5.265,5.283,5.265,5.283,12
20100701|2009-12-01 12:30,1,5.251,5.251,5.203,5.203,4
20100701|2009-12-01 13:00,1,5.197,5.199,5.191,5.191,3
20100701|2009-12-01 14:30,1,5.175,5.175,5.175,5.175,5
20100701|2009-12-02 06:00,2,5.126,5.126,5.126,5.126,4
20100701|2009-12-02 07:00,2,5.155,5.155,5.155,5.155,1
20100701|2009-12-02 07:30,2,5.189,5.189,5.189,5.189,1
20100701|2009-12-02 08:00,2,5.131,5.14,5.131,5.14,4
20100701|2009-12-02 08:30,2,5.109,5.109,5.085,5.085,4
20100701|2009-12-02 09:00,2,5.105,5.111,5.1,5.111,3
20100701|2009-12-02 09:30,2,5.101,5.131,5.06,5.071,33
20100701|2009-12-02 10:00,2,5.066,5.066,5.03,5.03,21
20100701|2009-12-02 10:30,2,5.018,5.04,5.01,5.01,37
20100701|2009-12-02 11:00,2,5.014,5.014,4.97,4.97,22
20100701|2009-12-02 11:30,2,4.98,4.981,4.961,4.975,19
20100701|2009-12-02 12:00,2,4.977,4.977,4.97,4.972,11
20100701|2009-12-02 12:30,2,4.991,4.995,4.991,4.995,24
20100701|2009-12-02 13:00,2,5.03,5.035,4.981,4.981,59
20100701|2009-12-02 13:30,2,4.978,4.986,4.978,4.982,5
20100701|2009-12-02 15:00,2,4.971,4.971,4.971,4.971,1
20100701|2009-12-02 15:30,2,4.96,4.96,4.96,4.96,10
20100701|2009-12-03 07:00,3,5.015,5.015,5.015,5.015,3
20100701|2009-12-03 07:30,3,5.015,5.015,4.97,4.97,67
20100701|2009-12-03 08:00,3,4.938,4.94,4.909,4.912,20
20100701|2009-12-03 08:30,3,4.922,4.953,4.92,4.94,45
20100701|2009-12-03 09:00,3,4.934,4.941,4.906,4.909,58
20100701|2009-12-03 09:30,3,4.891,4.973,4.883,4.973,129
20100701|2009-12-03 10:00,3,4.983,4.99,4.928,4.935,64
20100701|2009-12-03 10:30,3,4.935,4.954,4.891,4.899,68
20100701|2009-12-03 11:00,3,4.892,4.909,4.881,4.886,66
20100701|2009-12-03 11:30,3,4.885,4.899,4.854,4.854,28
20100701|2009-12-03 12:00,3,4.875,4.892,4.863,4.867,50
20100701|2009-12-03 12:30,3,4.876,4.885,4.848,4.875,47
20100701|2009-12-03 13:00,3,4.877,4.884,4.863,4.877,46
20100701|2009-12-03 13:30,3,4.876,4.885,4.873,4.88,19
20100701|2009-12-03 14:30,3,4.88,4.881,4.88,4.881,2
20100701|2009-12-03 15:30,3,4.881,4.884,4.881,4.884,2
20100701|2009-12-04 06:30,4,4.965,4.984,4.965,4.984,5
20100701|2009-12-04 07:00,4,4.981,4.987,4.972,4.972,50
20100701|2009-12-04 07:30,4,4.996,4.996,4.941,4.96,10
20100701|2009-12-04 08:00,4,4.963,5.02,4.961,5.02,12
20100701|2009-12-04 08:30,4,4.976,4.99,4.958,4.976,11
20100701|2009-12-04 09:00,4,4.98,4.981,4.946,4.95,45
20100701|2009-12-04 09:30,4,4.952,4.967,4.93,4.966,103
20100701|2009-12-04 10:00,4,4.969,4.998,4.963,4.992,68
20100701|2009-12-04 10:30,4,5,5.008,4.967,4.967,38
20100701|2009-12-04 11:00,4,4.994,5.004,4.99,4.99,15
20100701|2009-12-04 11:30,4,4.993,5.009,4.992,5.007,53
20100701|2009-12-04 12:00,4,5.005,5.035,4.996,4.997,41
20100701|2009-12-04 12:30,4,4.99,4.995,4.971,4.976,42
20100701|2009-12-04 13:00,4,4.99,5.005,4.966,4.979,82
20100701|2009-12-04 13:30,4,4.974,4.977,4.974,4.977,6
20100701|2009-12-04 14:30,4,4.985,4.985,4.985,4.985,1
20100701|2009-12-06 20:30,7,5.042,5.042,5.042,5.042,1
20100701|2009-12-06 21:00,7,5.042,5.042,5.042,5.042,2
20100701|2009-12-06 21:30,7,5.042,5.042,5.042,5.042,2
20100701|2009-12-06 22:00,7,5.058,5.061,5.058,5.061,2
20100701|2009-12-06 23:30,7,5.061,5.061,5.061,5.061,3
20100701|2009-12-07 00:30,7,5.072,5.072,5.072,5.072,1
20100701|2009-12-07 03:00,7,5.021,5.021,5.021,5.021,3
20100701|2009-12-07 05:00,7,5.104,5.104,5.098,5.101,10
20100701|2009-12-07 06:00,7,5.12,5.126,5.12,5.126,2
20100701|2009-12-07 06:30,7,5.123,5.15,5.123,5.14,56
20100701|2009-12-07 07:00,7,5.12,5.12,5.12,5.12,1
20100701|2009-12-07 07:30,7,5.163,5.169,5.163,5.169,4
20100701|2009-12-07 08:00,7,5.183,5.232,5.178,5.196,43
20100701|2009-12-07 08:30,7,5.2,5.25,5.198,5.22,8
20100701|2009-12-07 09:00,7,5.223,5.254,5.223,5.24,13
20100701|2009-12-07 09:30,7,5.255,5.282,5.254,5.271,18
20100701|2009-12-07 10:00,7,5.279,5.279,5.265,5.275,28
20100701|2009-12-07 10:30,7,5.263,5.285,5.257,5.285,11
20100701|2009-12-07 11:00,7,5.3,5.303,5.288,5.3,16
20100701|2009-12-07 11:30,7,5.307,5.339,5.307,5.332,46
20100701|2009-12-07 12:00,7,5.325,5.344,5.325,5.344,8
20100701|2009-12-07 12:30,7,5.338,5.338,5.316,5.316,4
20100701|2009-12-07 13:00,7,5.328,5.34,5.3,5.339,50
20100701|2009-12-07 14:30,7,5.319,5.319,5.319,5.319,1
20100701|2009-12-07 15:30,7,5.322,5.322,5.322,5.322,1
20100701|2009-12-07 16:00,7,5.313,5.313,5.313,5.313,1
20100701|2009-12-07 23:00,8,5.38,5.38,5.38,5.38,2
20100701|2009-12-08 06:30,8,5.401,5.401,5.4,5.4,7
20100701|2009-12-08 07:00,8,5.408,5.408,5.408,5.408,2
20100701|2009-12-08 07:30,8,5.405,5.41,5.395,5.398,26
20100701|2009-12-08 08:00,8,5.389,5.389,5.365,5.365,2
20100701|2009-12-08 08:30,8,5.37,5.387,5.355,5.355,32
20100701|2009-12-08 09:00,8,5.382,5.447,5.382,5.447,7
20100701|2009-12-08 09:30,8,5.433,5.463,5.433,5.459,14
20100701|2009-12-08 10:00,8,5.458,5.458,5.442,5.442,4
20100701|2009-12-08 10:30,8,5.434,5.444,5.434,5.443,9
20100701|2009-12-08 11:00,8,5.441,5.447,5.424,5.43,17
20100701|2009-12-08 11:30,8,5.405,5.405,5.367,5.368,8
20100701|2009-12-08 12:00,8,5.365,5.392,5.361,5.39,5
20100701|2009-12-08 12:30,8,5.393,5.41,5.389,5.41,17
20100701|2009-12-08 13:00,8,5.408,5.417,5.408,5.417,15
20100701|2009-12-09 08:00,9,5.434,5.434,5.345,5.361,30
20100701|2009-12-09 08:30,9,5.332,5.355,5.331,5.348,31
20100701|2009-12-09 09:00,9,5.369,5.371,5.363,5.37,24
20100701|2009-12-09 09:30,9,5.359,5.36,5.345,5.345,6
20100701|2009-12-09 10:00,9,5.332,5.332,5.305,5.312,22
20100701|2009-12-09 10:30,9,5.32,5.32,5.32,5.32,24
20100701|2009-12-09 11:00,9,5.3,5.3,5.254,5.254,30
20100701|2009-12-09 11:30,9,5.257,5.266,5.257,5.26,3
20100701|2009-12-09 12:30,9,5.27,5.27,5.249,5.249,2
20100701|2009-12-09 13:00,9,5.261,5.265,5.245,5.245,16
20100701|2009-12-09 13:30,9,5.245,5.245,5.243,5.244,14
20100701|2009-12-10 07:30,10,5.246,5.25,5.241,5.25,4
20100701|2009-12-10 08:00,10,5.292,5.292,5.283,5.283,2
20100701|2009-12-10 08:30,10,5.255,5.282,5.249,5.249,18
20100701|2009-12-10 09:00,10,5.27,5.27,5.262,5.262,4
20100701|2009-12-10 09:30,10,5.325,5.591,5.325,5.544,35
20100701|2009-12-10 10:00,10,5.526,5.543,5.494,5.531,17
20100701|2009-12-10 10:30,10,5.549,5.549,5.501,5.501,16
20100701|2009-12-10 11:00,10,5.53,5.531,5.53,5.531,2
20100701|2009-12-10 11:30,10,5.51,5.527,5.51,5.522,25
20100701|2009-12-10 12:00,10,5.544,5.559,5.543,5.559,5
20100701|2009-12-10 12:30,10,5.549,5.595,5.546,5.577,25
20100701|2009-12-10 13:00,10,5.59,5.59,5.59,5.59,1
20100701|2009-12-10 13:30,10,5.582,5.585,5.582,5.585,4
20100701|2009-12-10 14:00,10,5.565,5.565,5.565,5.565,3
20100701|2009-12-10 14:30,10,5.57,5.57,5.57,5.57,1
20100701|2009-12-11 07:00,11,5.557,5.557,5.496,5.53,3
20100701|2009-12-11 07:30,11,5.52,5.52,5.52,5.52,2
20100701|2009-12-11 08:00,11,5.525,5.585,5.521,5.585,13
20100701|2009-12-11 08:30,11,5.558,5.605,5.558,5.602,4
20100701|2009-12-11 09:00,11,5.605,5.646,5.6,5.6,19
20100701|2009-12-11 09:30,11,5.59,5.59,5.545,5.557,23
20100701|2009-12-11 10:00,11,5.55,5.567,5.528,5.567,24
20100701|2009-12-11 10:30,11,5.577,5.583,5.55,5.553,9
20100701|2009-12-11 11:30,11,5.559,5.56,5.525,5.525,43
20100701|2009-12-11 12:00,11,5.524,5.524,5.501,5.524,13
20100701|2009-12-11 12:30,11,5.51,5.519,5.505,5.519,7
20100701|2009-12-11 13:00,11,5.524,5.524,5.476,5.476,37
20100701|2009-12-11 13:30,11,5.455,5.455,5.442,5.442,7
20100701|2009-12-11 14:00,11,5.432,5.446,5.432,5.446,4
20100701|2009-12-11 14:30,11,5.448,5.448,5.448,5.448,3
20100701|2009-12-14 07:00,14,5.591,5.605,5.591,5.605,5
20100701|2009-12-14 07:30,14,5.585,5.661,5.585,5.661,4
20100701|2009-12-14 08:00,14,5.67,5.682,5.656,5.656,10
20100701|2009-12-14 08:30,14,5.64,5.663,5.638,5.643,16
20100701|2009-12-14 09:00,14,5.643,5.643,5.608,5.608,15
20100701|2009-12-14 09:30,14,5.631,5.652,5.631,5.652,14
20100701|2009-12-14 10:00,14,5.638,5.638,5.634,5.634,2
20100701|2009-12-14 10:30,14,5.604,5.604,5.521,5.591,50
20100701|2009-12-14 11:00,14,5.586,5.602,5.525,5.525,6
20100701|2009-12-14 12:30,14,5.587,5.594,5.579,5.594,16
20100701|2009-12-14 13:00,14,5.592,5.638,5.581,5.638,59
20100701|2009-12-14 13:30,14,5.634,5.634,5.632,5.632,7
20100701|2009-12-14 14:00,14,5.644,5.644,5.624,5.624,2
20100701|2009-12-15 04:30,15,5.696,5.696,5.695,5.695,2
20100701|2009-12-15 07:00,15,5.698,5.706,5.69,5.705,39
20100701|2009-12-15 07:30,15,5.716,5.723,5.716,5.723,11
20100701|2009-12-15 08:30,15,5.674,5.72,5.658,5.713,11
20100701|2009-12-15 09:00,15,5.72,5.73,5.691,5.691,7
20100701|2009-12-15 09:30,15,5.71,5.71,5.694,5.694,6
20100701|2009-12-15 10:00,15,5.686,5.701,5.683,5.701,4
20100701|2009-12-15 10:30,15,5.71,5.723,5.71,5.723,2
20100701|2009-12-15 11:00,15,5.727,5.727,5.7,5.714,15
20100701|2009-12-15 12:00,15,5.73,5.73,5.706,5.709,57
20100701|2009-12-15 12:30,15,5.728,5.736,5.728,5.736,4
20100701|2009-12-15 13:00,15,5.733,5.755,5.731,5.751,97
20100701|2009-12-15 13:30,15,5.755,5.755,5.75,5.75,9
20100701|2009-12-15 14:00,15,5.757,5.757,5.757,5.757,1
20100701|2009-12-15 14:30,15,5.745,5.746,5.745,5.746,3
20100701|2009-12-16 06:30,16,5.705,5.705,5.705,5.705,1
20100701|2009-12-16 07:30,16,5.709,5.729,5.709,5.729,2
20100701|2009-12-16 08:00,16,5.708,5.708,5.668,5.678,8
20100701|2009-12-16 08:30,16,5.752,5.754,5.751,5.751,50
20100701|2009-12-16 09:00,16,5.731,5.731,5.709,5.709,5
20100701|2009-12-16 09:30,16,5.7,5.7,5.7,5.7,1
20100701|2009-12-16 10:00,16,5.702,5.702,5.667,5.683,18
20100701|2009-12-16 10:30,16,5.679,5.682,5.637,5.637,23
20100701|2009-12-16 11:00,16,5.668,5.672,5.652,5.672,3
20100701|2009-12-16 11:30,16,5.685,5.73,5.685,5.711,7
20100701|2009-12-16 12:00,16,5.729,5.739,5.69,5.708,20
20100701|2009-12-16 12:30,16,5.682,5.682,5.682,5.682,1
20100701|2009-12-16 13:00,16,5.688,5.688,5.688,5.688,4
20100701|2009-12-16 13:30,16,5.688,5.688,5.688,5.688,1
20100701|2009-12-16 14:00,16,5.676,5.679,5.676,5.679,4
20100701|2009-12-16 15:30,16,5.678,5.683,5.678,5.683,6
20100701|2009-12-17 06:30,17,5.77,5.77,5.77,5.77,1
20100701|2009-12-17 07:30,17,5.775,5.775,5.745,5.745,8
20100701|2009-12-17 08:00,17,5.732,5.744,5.728,5.728,10
20100701|2009-12-17 08:30,17,5.753,5.776,5.753,5.773,39
20100701|2009-12-17 09:00,17,5.763,5.791,5.763,5.791,12
20100701|2009-12-17 09:30,17,5.88,6.026,5.861,5.942,76
20100701|2009-12-17 10:00,17,5.929,5.938,5.929,5.938,2
20100701|2009-12-17 10:30,17,5.938,5.946,5.931,5.935,106
20100701|2009-12-17 11:00,17,5.892,5.909,5.887,5.909,31
20100701|2009-12-17 11:30,17,5.923,5.923,5.922,5.922,2
20100701|2009-12-17 12:00,17,5.931,5.942,5.931,5.942,3
20100701|2009-12-17 12:30,17,5.919,5.919,5.914,5.914,3
20100701|2009-12-17 13:30,17,5.9,5.9,5.9,5.9,5
20100701|2009-12-17 14:00,17,5.879,5.879,5.879,5.879,1
20100701|2009-12-17 14:30,17,5.872,5.872,5.872,5.872,3
20100701|2009-12-17 15:30,17,5.901,5.901,5.901,5.901,3
20100701|2009-12-18 02:30,18,5.96,5.96,5.96,5.96,2
20100701|2009-12-18 05:30,18,6,6,6,6,94
20100701|2009-12-18 06:00,18,6,6,6,6,42
20100701|2009-12-18 06:30,18,6.02,6.02,6.02,6.02,4
20100701|2009-12-18 07:00,18,6.02,6.02,6.003,6.01,24
20100701|2009-12-18 07:30,18,6.002,6.002,5.983,5.983,4
20100701|2009-12-18 08:00,18,5.94,5.981,5.94,5.979,22
20100701|2009-12-18 08:30,18,5.985,5.986,5.963,5.985,20
20100701|2009-12-18 09:30,18,5.956,5.96,5.922,5.934,39
20100701|2009-12-18 10:00,18,5.928,5.944,5.928,5.93,5
20100701|2009-12-18 10:30,18,5.932,5.948,5.92,5.948,4
20100701|2009-12-18 11:00,18,5.931,5.931,5.922,5.922,4
20100701|2009-12-18 11:30,18,5.899,5.899,5.881,5.883,6
20100701|2009-12-18 12:00,18,5.886,5.905,5.877,5.905,6
20100701|2009-12-18 12:30,18,5.929,5.93,5.929,5.93,2
20100701|2009-12-18 13:00,18,5.939,5.939,5.888,5.895,14
20100701|2009-12-18 14:00,18,5.908,5.908,5.908,5.908,1
20100701|2009-12-18 15:00,18,5.924,5.924,5.924,5.924,1
20100701|2009-12-21 06:30,21,6.041,6.05,6.041,6.05,5
20100701|2009-12-21 07:30,21,5.962,5.962,5.962,5.962,3
20100701|2009-12-21 08:00,21,5.902,5.902,5.808,5.808,22
20100701|2009-12-21 08:30,21,5.824,5.845,5.8,5.831,20
20100701|2009-12-21 09:00,21,5.821,5.821,5.786,5.787,21
20100701|2009-12-21 09:30,21,5.795,5.798,5.787,5.798,6
20100701|2009-12-21 10:30,21,5.816,5.831,5.804,5.831,17
20100701|2009-12-21 11:00,21,5.817,5.817,5.79,5.79,35
20100701|2009-12-21 11:30,21,5.783,5.823,5.783,5.819,38
20100701|2009-12-21 13:00,21,5.8,5.815,5.8,5.815,5
20100701|2009-12-22 06:00,22,5.877,5.877,5.877,5.877,1
20100701|2009-12-22 07:30,22,5.754,5.754,5.726,5.73,8
20100701|2009-12-22 08:00,22,5.762,5.766,5.674,5.7,4
20100701|2009-12-22 09:00,22,5.75,5.76,5.75,5.76,10
20100701|2009-12-22 09:30,22,5.759,5.759,5.745,5.745,6
20100701|2009-12-22 10:00,22,5.75,5.757,5.742,5.757,4
20100701|2009-12-22 10:30,22,5.758,5.758,5.758,5.758,1
20100701|2009-12-22 11:00,22,5.775,5.781,5.775,5.781,8
20100701|2009-12-22 12:00,22,5.834,5.834,5.81,5.815,9
20100701|2009-12-22 12:30,22,5.865,5.865,5.86,5.862,13
20100701|2009-12-22 13:00,22,5.874,5.874,5.838,5.838,5
20100701|2009-12-22 16:00,22,5.848,5.848,5.84,5.84,10
20100701|2009-12-23 07:30,23,5.783,5.803,5.783,5.803,2
20100701|2009-12-23 08:00,23,5.81,5.81,5.76,5.76,3
20100701|2009-12-23 08:30,23,5.79,5.822,5.774,5.822,16
20100701|2009-12-23 09:00,23,5.827,5.841,5.827,5.841,3
20100701|2009-12-23 09:30,23,5.877,5.881,5.877,5.881,2
20100701|2009-12-23 10:00,23,5.888,5.892,5.883,5.884,4
20100701|2009-12-23 10:30,23,5.944,5.948,5.934,5.934,5
20100701|2009-12-23 11:00,23,5.915,5.935,5.915,5.933,19
20100701|2009-12-23 11:30,23,5.935,5.94,5.935,5.94,16
20100701|2009-12-23 12:00,23,5.929,5.932,5.929,5.929,31
20100701|2009-12-23 13:00,23,5.924,5.942,5.924,5.942,4
20100701|2009-12-23 14:30,23,5.952,5.952,5.952,5.952,3
20100701|2009-12-23 15:00,23,5.952,5.952,5.952,5.952,1
20100701|2009-12-23 15:30,23,5.956,5.956,5.947,5.947,3
20100701|2009-12-23 18:30,24,6,6,6,6,3
20100701|2009-12-23 19:30,24,6,6,6,6,18
20100701|2009-12-24 06:30,24,6,6,6,6,1
20100701|2009-12-24 07:00,24,6,6,6,6,6
20100701|2009-12-24 08:00,24,5.988,6,5.985,6,19
20100701|2009-12-24 08:30,24,6.004,6.004,6.003,6.003,2
20100701|2009-12-24 09:00,24,6.007,6.014,5.996,6.001,68
20100701|2009-12-24 09:30,24,5.915,5.922,5.894,5.913,47
20100701|2009-12-24 10:00,24,5.94,5.94,5.94,5.94,1
20100701|2009-12-24 11:00,24,5.825,5.825,5.825,5.825,3
20100701|2009-12-24 11:30,24,5.825,5.825,5.825,5.825,5
20100701|2009-12-28 07:30,28,5.982,5.993,5.982,5.987,10
20100701|2009-12-28 08:00,28,6.03,6.057,6.03,6.05,50
20100701|2009-12-28 08:30,28,6.05,6.05,6.038,6.038,12
20100701|2009-12-28 09:00,28,6.017,6.017,5.99,5.99,8
20100701|2009-12-28 09:30,28,6.003,6.022,6.002,6.01,17
20100701|2009-12-28 10:00,28,6.008,6.014,6.008,6.014,2
20100701|2009-12-28 10:30,28,6.016,6.022,5.996,5.996,37
20100701|2009-12-28 11:00,28,6.023,6.032,6.023,6.025,23
20100701|2009-12-28 11:30,28,6.023,6.025,6.015,6.015,22
20100701|2009-12-28 12:00,28,6.024,6.024,6.009,6.012,10
20100701|2009-12-28 12:30,28,6.014,6.018,6.014,6.018,5
20100701|2009-12-28 13:00,28,6.045,6.045,6.045,6.045,5
20100701|2009-12-28 13:30,28,6.035,6.037,6.03,6.035,25
20100701|2009-12-28 14:00,28,6.035,6.035,6.03,6.03,13
20100701|2009-12-28 15:30,28,6.034,6.034,6.034,6.034,1
20100701|2009-12-29 06:00,29,5.99,5.993,5.99,5.993,5
20100701|2009-12-29 06:30,29,6.075,6.075,6.072,6.072,3
20100701|2009-12-29 07:00,29,6.06,6.06,6.06,6.06,1
20100701|2009-12-29 07:30,29,6.031,6.032,6.031,6.032,3
20100701|2009-12-29 08:00,29,6.025,6.025,6.013,6.021,16
20100701|2009-12-29 08:30,29,5.995,6.002,5.978,6.002,6
20100701|2009-12-29 09:00,29,5.995,6.011,5.995,6.011,13
20100701|2009-12-29 09:30,29,5.999,5.999,5.974,5.974,56
20100701|2009-12-29 10:00,29,5.974,5.98,5.95,5.98,24
20100701|2009-12-29 10:30,29,5.977,5.977,5.977,5.977,1
20100701|2009-12-29 12:00,29,5.954,5.975,5.954,5.975,32
20100701|2009-12-29 12:30,29,5.98,5.98,5.98,5.98,2
20100701|2009-12-29 13:00,29,5.94,5.95,5.93,5.942,38
20100701|2009-12-29 13:30,29,5.927,5.927,5.915,5.915,6
20100701|2009-12-29 14:00,29,5.915,5.915,5.91,5.915,11
20100701|2009-12-30 06:00,30,5.917,5.917,5.917,5.917,1
20100701|2009-12-30 07:30,30,5.902,5.902,5.898,5.898,6
20100701|2009-12-30 08:30,30,5.98,5.98,5.954,5.954,8
20100701|2009-12-30 09:00,30,5.979,5.979,5.979,5.979,1
20100701|2009-12-30 09:30,30,5.96,5.96,5.96,5.96,1
20100701|2009-12-30 10:30,30,5.883,5.89,5.883,5.89,4
20100701|2009-12-30 11:00,30,5.89,5.89,5.872,5.888,12
20100701|2009-12-30 11:30,30,5.89,5.89,5.89,5.89,26
20100701|2009-12-30 12:00,30,5.885,5.886,5.885,5.886,3
20100701|2009-12-30 13:00,30,5.834,5.834,5.816,5.816,3
20100701|2009-12-30 13:30,30,5.804,5.804,5.804,5.804,2
20100701|2009-12-30 14:00,30,5.806,5.806,5.804,5.804,3
20100701|2009-12-31 08:00,31,5.86,5.924,5.86,5.908,10
20100701|2009-12-31 08:30,31,5.923,5.924,5.923,5.924,2
20100701|2009-12-31 09:00,31,5.922,5.922,5.882,5.883,3
20100701|2009-12-31 09:30,31,5.708,5.711,5.668,5.695,71
20100701|2009-12-31 10:00,31,5.698,5.7,5.649,5.667,35
20100701|2009-12-31 10:30,31,5.669,5.681,5.663,5.671,27
20100701|2009-12-31 11:00,31,5.667,5.672,5.651,5.666,18
20100701|2009-12-31 11:30,31,5.665,5.666,5.653,5.661,19
20100701|2009-12-31 12:00,31,5.663,5.682,5.662,5.681,18
20100701|2009-12-31 12:30,31,5.671,5.679,5.666,5.675,15
20100701|2009-12-31 13:00,31,5.677,5.702,5.677,5.687,23
20100701|2010-01-03 17:30,4,5.853,5.855,5.851,5.851,5
20100701|2010-01-03 19:30,4,5.879,5.879,5.879,5.879,6
20100701|2010-01-03 23:00,4,5.865,5.865,5.865,5.865,1
20100701|2010-01-04 05:00,4,5.892,5.892,5.892,5.892,1
20100701|2010-01-04 05:30,4,5.913,5.913,5.913,5.913,1
20100701|2010-01-04 06:00,4,5.925,5.925,5.925,5.925,2
20100701|2010-01-04 06:30,4,5.917,5.917,5.915,5.915,2
20100701|2010-01-04 07:00,4,5.912,5.912,5.912,5.912,3
20100701|2010-01-04 08:00,4,5.957,5.966,5.906,5.906,21
20100701|2010-01-04 08:30,4,5.863,5.88,5.863,5.88,2
20100701|2010-01-04 09:00,4,5.88,5.885,5.865,5.871,27
20100701|2010-01-04 09:30,4,5.885,5.901,5.885,5.901,3
20100701|2010-01-04 10:00,4,5.915,5.918,5.89,5.897,25
20100701|2010-01-04 10:30,4,5.902,5.902,5.902,5.902,5
20100701|2010-01-04 11:00,4,5.917,5.917,5.917,5.917,8
20100701|2010-01-04 11:30,4,5.926,5.94,5.926,5.94,9
20100701|2010-01-04 12:00,4,5.924,5.948,5.924,5.948,22
20100701|2010-01-04 12:30,4,5.952,5.952,5.947,5.949,5
20100701|2010-01-04 13:00,4,5.945,5.964,5.945,5.96,57
20100701|2010-01-04 13:30,4,5.958,5.958,5.95,5.95,2
20100701|2010-01-04 14:00,4,5.948,5.949,5.948,5.949,13
20100701|2010-01-04 15:00,4,5.946,5.946,5.946,5.946,5
20100701|2010-01-05 07:00,5,5.934,5.934,5.934,5.934,5
20100701|2010-01-05 07:30,5,5.926,5.927,5.903,5.927,27
20100701|2010-01-05 08:00,5,5.91,5.929,5.878,5.927,12
20100701|2010-01-05 08:30,5,5.905,5.929,5.899,5.92,12
20100701|2010-01-05 09:00,5,5.92,5.92,5.92,5.92,5
20100701|2010-01-05 09:30,5,5.915,5.921,5.893,5.905,38
20100701|2010-01-05 10:00,5,5.917,5.917,5.872,5.872,11
20100701|2010-01-05 10:30,5,5.868,5.872,5.854,5.872,29
20100701|2010-01-05 11:00,5,5.851,5.859,5.851,5.859,8
20100701|2010-01-05 11:30,5,5.84,5.843,5.797,5.802,30
20100701|2010-01-05 12:00,5,5.81,5.815,5.81,5.81,17
20100701|2010-01-05 12:30,5,5.798,5.8,5.78,5.78,8
20100701|2010-01-05 13:00,5,5.748,5.752,5.744,5.752,5
20100701|2010-01-05 13:30,5,5.754,5.775,5.754,5.775,7
20100701|2010-01-05 14:30,5,5.778,5.778,5.778,5.778,1
20100701|2010-01-06 06:00,6,5.832,5.833,5.832,5.832,5
20100701|2010-01-06 07:30,6,5.871,5.871,5.855,5.855,3
20100701|2010-01-06 08:00,6,5.881,5.941,5.881,5.898,51
20100701|2010-01-06 08:30,6,5.904,5.916,5.898,5.916,26
20100701|2010-01-06 09:00,6,5.923,5.968,5.923,5.959,13
20100701|2010-01-06 09:30,6,5.936,5.951,5.919,5.933,13
20100701|2010-01-06 10:00,6,5.94,5.962,5.936,5.953,35
20100701|2010-01-06 10:30,6,5.965,6.02,5.957,5.976,88
20100701|2010-01-06 11:00,6,5.989,5.989,5.973,5.977,21
20100701|2010-01-06 11:30,6,6,6,5.999,5.999,6
20100701|2010-01-06 12:00,6,6.019,6.02,6.019,6.02,7
20100701|2010-01-06 12:30,6,5.994,6.005,5.99,5.994,16
20100701|2010-01-06 13:00,6,5.998,5.998,5.99,5.994,8
20100701|2010-01-06 16:00,6,6.036,6.036,6.022,6.022,7
20100701|2010-01-07 03:00,7,6.05,6.05,6.05,6.05,1
20100701|2010-01-07 06:00,7,5.96,5.96,5.945,5.945,18
20100701|2010-01-07 06:30,7,6.02,6.02,6.02,6.02,5
20100701|2010-01-07 07:00,7,6.02,6.02,6.02,6.02,5
20100701|2010-01-07 07:30,7,5.979,5.979,5.979,5.979,1
20100701|2010-01-07 08:00,7,5.958,5.963,5.89,5.957,24
20100701|2010-01-07 08:30,7,5.907,5.941,5.907,5.93,11
20100701|2010-01-07 09:00,7,5.924,5.924,5.924,5.924,1
20100701|2010-01-07 09:30,7,6,6.041,5.978,5.995,36
20100701|2010-01-07 10:00,7,5.935,5.935,5.932,5.933,15
20100701|2010-01-07 10:30,7,5.995,5.995,5.995,5.995,5
20100701|2010-01-07 11:00,7,5.96,5.96,5.869,5.874,45
20100701|2010-01-07 11:30,7,5.894,5.894,5.845,5.845,3
20100701|2010-01-07 12:00,7,5.873,5.89,5.873,5.89,7
20100701|2010-01-07 12:30,7,5.867,5.867,5.841,5.847,3
20100701|2010-01-07 13:00,7,5.862,5.873,5.862,5.873,25
20100701|2010-01-07 13:30,7,5.889,5.895,5.889,5.892,4
20100701|2010-01-07 14:00,7,5.9,5.9,5.9,5.9,1
20100701|2010-01-07 15:00,7,5.907,5.907,5.904,5.904,21
20100701|2010-01-07 15:30,7,5.9,5.9,5.9,5.9,1
20100701|2010-01-08 07:30,8,5.76,5.76,5.76,5.76,1
20100701|2010-01-08 08:00,8,5.805,5.805,5.734,5.744,10
20100701|2010-01-08 08:30,8,5.771,5.771,5.771,5.771,1
20100701|2010-01-08 09:00,8,5.786,5.786,5.782,5.782,4
20100701|2010-01-08 09:30,8,5.763,5.786,5.763,5.785,5
20100701|2010-01-08 10:00,8,5.77,5.77,5.761,5.77,17
20100701|2010-01-08 11:30,8,5.791,5.791,5.791,5.791,4
20100701|2010-01-08 12:00,8,5.791,5.792,5.775,5.775,16
20100701|2010-01-08 12:30,8,5.785,5.785,5.785,5.785,1
20100701|2010-01-08 13:00,8,5.813,5.841,5.8,5.841,71
20100701|2010-01-08 13:30,8,5.84,5.842,5.825,5.826,54
20100701|2010-01-08 14:00,8,5.813,5.815,5.813,5.815,7
20100701|2010-01-08 14:30,8,5.82,5.825,5.818,5.825,13
20100701|2010-01-08 15:30,8,5.825,5.835,5.825,5.835,36
20100701|2010-01-11 04:00,11,5.755,5.755,5.755,5.755,1
20100701|2010-01-11 06:30,11,5.75,5.751,5.75,5.751,9
20100701|2010-01-11 07:00,11,5.714,5.714,5.714,5.714,1
20100701|2010-01-11 07:30,11,5.698,5.698,5.68,5.68,5
20100701|2010-01-11 08:00,11,5.68,5.702,5.678,5.678,8
20100701|2010-01-11 08:30,11,5.683,5.704,5.683,5.697,44
20100701|2010-01-11 09:00,11,5.703,5.703,5.701,5.702,11
20100701|2010-01-11 09:30,11,5.699,5.699,5.604,5.604,71
20100701|2010-01-11 10:00,11,5.608,5.608,5.565,5.572,58
20100701|2010-01-11 10:30,11,5.565,5.565,5.553,5.558,62
20100701|2010-01-11 11:00,11,5.562,5.569,5.547,5.569,16
20100701|2010-01-11 11:30,11,5.573,5.579,5.559,5.579,13
20100701|2010-01-11 12:00,11,5.578,5.578,5.578,5.578,1
20100701|2010-01-11 12:30,11,5.58,5.58,5.58,5.58,1
20100701|2010-01-11 13:00,11,5.594,5.624,5.594,5.624,86
20100701|2010-01-11 13:30,11,5.613,5.615,5.613,5.614,4
20100701|2010-01-11 14:00,11,5.615,5.616,5.611,5.611,11
20100701|2010-01-11 14:30,11,5.616,5.625,5.615,5.625,23
20100701|2010-01-11 15:00,11,5.625,5.625,5.62,5.62,5
20100701|2010-01-12 04:00,12,5.609,5.609,5.609,5.609,1
20100701|2010-01-12 05:30,12,5.59,5.59,5.582,5.582,2
20100701|2010-01-12 06:00,12,5.565,5.565,5.565,5.565,1
20100701|2010-01-12 07:30,12,5.6,5.6,5.6,5.6,15
20100701|2010-01-12 08:00,12,5.617,5.657,5.617,5.657,8
20100701|2010-01-12 08:30,12,5.678,5.678,5.641,5.658,23
20100701|2010-01-12 09:00,12,5.676,5.677,5.643,5.643,38
20100701|2010-01-12 09:30,12,5.647,5.652,5.642,5.652,4
20100701|2010-01-12 10:00,12,5.663,5.676,5.659,5.659,27
20100701|2010-01-12 10:30,12,5.69,5.702,5.67,5.702,22
20100701|2010-01-12 11:00,12,5.695,5.695,5.679,5.681,13
20100701|2010-01-12 11:30,12,5.679,5.679,5.679,5.679,1
20100701|2010-01-12 12:00,12,5.689,5.689,5.663,5.671,91
20100701|2010-01-12 12:30,12,5.643,5.647,5.636,5.642,10
20100701|2010-01-12 13:00,12,5.657,5.724,5.657,5.724,188
20100701|2010-01-12 13:30,12,5.72,5.72,5.708,5.708,14
20100701|2010-01-12 15:30,12,5.71,5.71,5.71,5.71,10
20100701|2010-01-13 07:00,13,5.62,5.62,5.62,5.62,3
20100701|2010-01-13 08:00,13,5.625,5.639,5.615,5.617,9
20100701|2010-01-13 08:30,13,5.625,5.628,5.619,5.62,9
20100701|2010-01-13 09:00,13,5.616,5.623,5.616,5.623,4
20100701|2010-01-13 09:30,13,5.587,5.672,5.585,5.672,117
20100701|2010-01-13 10:00,13,5.691,5.8,5.684,5.774,24
20100701|2010-01-13 10:30,13,5.799,5.811,5.787,5.811,18
20100701|2010-01-13 11:00,13,5.83,5.84,5.799,5.799,31
20100701|2010-01-13 11:30,13,5.817,5.85,5.817,5.837,5
20100701|2010-01-13 12:00,13,5.824,5.851,5.824,5.849,6
20100701|2010-01-13 12:30,13,5.858,5.874,5.848,5.848,44
20100701|2010-01-13 13:00,13,5.837,5.859,5.834,5.85,119
20100701|2010-01-13 13:30,13,5.85,5.853,5.843,5.851,52
20100701|2010-01-13 14:00,13,5.855,5.855,5.855,5.855,30
20100701|2010-01-14 02:30,14,5.864,5.864,5.864,5.864,3
20100701|2010-01-14 05:00,14,5.841,5.841,5.841,5.841,1
20100701|2010-01-14 06:30,14,5.856,5.856,5.856,5.856,1
20100701|2010-01-14 07:00,14,5.855,5.856,5.82,5.82,22
20100701|2010-01-14 07:30,14,5.87,5.87,5.815,5.815,17
20100701|2010-01-14 08:00,14,5.85,5.9,5.85,5.879,67
20100701|2010-01-14 08:30,14,5.883,5.888,5.874,5.887,50
20100701|2010-01-14 09:00,14,5.862,5.862,5.672,5.772,42
20100701|2010-01-14 09:30,14,5.69,5.75,5.69,5.726,41
20100701|2010-01-14 10:00,14,5.708,5.73,5.708,5.712,12
20100701|2010-01-14 10:30,14,5.701,5.701,5.647,5.656,37
20100701|2010-01-14 11:00,14,5.67,5.67,5.65,5.65,13
20100701|2010-01-14 11:30,14,5.66,5.672,5.66,5.672,2
20100701|2010-01-14 12:00,14,5.683,5.683,5.683,5.683,1
20100701|2010-01-14 12:30,14,5.701,5.715,5.701,5.715,2
20100701|2010-01-14 13:00,14,5.705,5.75,5.705,5.742,179
20100701|2010-01-14 13:30,14,5.741,5.742,5.728,5.728,14
20100701|2010-01-14 14:00,14,5.698,5.7,5.698,5.7,2
20100701|2010-01-14 19:30,15,5.721,5.721,5.721,5.721,1
20100701|2010-01-14 20:30,15,5.716,5.716,5.716,5.716,1
20100701|2010-01-15 05:00,15,5.674,5.675,5.674,5.675,5
20100701|2010-01-15 06:00,15,5.675,5.675,5.675,5.675,1
20100701|2010-01-15 07:00,15,5.761,5.793,5.761,5.793,2
20100701|2010-01-15 07:30,15,5.789,5.789,5.789,5.789,1
20100701|2010-01-15 08:00,15,5.779,5.824,5.779,5.798,12
20100701|2010-01-15 08:30,15,5.787,5.814,5.786,5.813,8
20100701|2010-01-15 09:00,15,5.815,5.815,5.8,5.813,25
20100701|2010-01-15 09:30,15,5.79,5.811,5.784,5.784,35
20100701|2010-01-15 10:00,15,5.816,5.818,5.803,5.817,6
20100701|2010-01-15 10:30,15,5.83,5.847,5.83,5.843,101
20100701|2010-01-15 11:00,15,5.856,5.856,5.84,5.84,101
20100701|2010-01-15 11:30,15,5.84,5.84,5.84,5.84,2
20100701|2010-01-15 12:00,15,5.85,5.85,5.85,5.85,21
20100701|2010-01-15 12:30,15,5.839,5.839,5.839,5.839,1
20100701|2010-01-15 13:00,15,5.814,5.838,5.814,5.834,73
20100701|2010-01-15 13:30,15,5.832,5.832,5.829,5.829,13
20100701|2010-01-15 14:30,15,5.834,5.834,5.832,5.832,5
20100701|2010-01-18 08:00,19,5.761,5.761,5.75,5.75,3
20100701|2010-01-18 08:30,19,5.733,5.733,5.733,5.733,1
20100701|2010-01-18 09:30,19,5.763,5.763,5.762,5.762,7
20100701|2010-01-18 20:00,19,5.723,5.729,5.723,5.723,3
20100701|2010-01-19 05:30,19,5.722,5.725,5.72,5.72,20
20100701|2010-01-19 06:00,19,5.72,5.72,5.72,5.72,9
20100701|2010-01-19 06:30,19,5.72,5.72,5.69,5.69,77
20100701|2010-01-19 07:00,19,5.69,5.709,5.69,5.709,17
20100701|2010-01-19 07:30,19,5.707,5.707,5.677,5.677,146
20100701|2010-01-19 08:00,19,5.68,5.699,5.65,5.699,153
20100701|2010-01-19 08:30,19,5.689,5.691,5.659,5.659,10
20100701|2010-01-19 09:00,19,5.658,5.663,5.649,5.649,20
20100701|2010-01-19 09:30,19,5.65,5.66,5.625,5.66,19
20100701|2010-01-19 10:00,19,5.668,5.687,5.656,5.687,30
20100701|2010-01-19 10:30,19,5.679,5.735,5.679,5.735,12
20100701|2010-01-19 11:00,19,5.721,5.743,5.721,5.723,12
20100701|2010-01-19 11:30,19,5.739,5.785,5.739,5.785,7
20100701|2010-01-19 12:00,19,5.786,5.789,5.784,5.789,82
20100701|2010-01-19 12:30,19,5.792,5.802,5.78,5.781,27
20100701|2010-01-19 13:00,19,5.773,5.773,5.684,5.684,44
20100701|2010-01-19 13:30,19,5.685,5.697,5.685,5.697,3
20100701|2010-01-19 14:30,19,5.7,5.7,5.7,5.7,1
20100701|2010-01-19 15:30,19,5.716,5.719,5.716,5.719,5
20100701|2010-01-19 16:00,19,5.718,5.72,5.718,5.72,22
20100701|2010-01-20 05:30,20,5.668,5.668,5.668,5.668,1
20100701|2010-01-20 06:00,20,5.648,5.66,5.648,5.66,5
20100701|2010-01-20 07:00,20,5.723,5.729,5.723,5.729,8
20100701|2010-01-20 07:30,20,5.671,5.688,5.67,5.675,15
20100701|2010-01-20 08:00,20,5.657,5.67,5.63,5.63,73
20100701|2010-01-20 08:30,20,5.63,5.635,5.63,5.635,52
20100701|2010-01-20 09:00,20,5.653,5.654,5.643,5.644,4
20100701|2010-01-20 09:30,20,5.644,5.644,5.63,5.63,5
20100701|2010-01-20 10:00,20,5.617,5.625,5.616,5.625,12
20100701|2010-01-20 10:30,20,5.632,5.655,5.632,5.655,10
20100701|2010-01-20 12:00,20,5.636,5.64,5.636,5.64,4
20100701|2010-01-20 12:30,20,5.647,5.648,5.63,5.63,12
20100701|2010-01-20 13:00,20,5.626,5.641,5.624,5.635,56
20100701|2010-01-20 13:30,20,5.639,5.639,5.634,5.636,11
20100701|2010-01-20 14:00,20,5.642,5.642,5.642,5.642,37
20100701|2010-01-20 14:30,20,5.645,5.645,5.643,5.643,51
20100701|2010-01-20 21:00,21,5.65,5.65,5.65,5.65,1
20100701|2010-01-21 03:00,21,5.621,5.621,5.621,5.621,1
20100701|2010-01-21 06:30,21,5.711,5.711,5.7,5.7,10
20100701|2010-01-21 07:00,21,5.7,5.712,5.7,5.712,12
20100701|2010-01-21 07:30,21,5.709,5.71,5.678,5.694,50
20100701|2010-01-21 08:00,21,5.693,5.747,5.693,5.744,28
20100701|2010-01-21 08:30,21,5.744,5.744,5.72,5.72,3
20100701|2010-01-21 09:00,21,5.72,5.72,5.699,5.714,17
20100701|2010-01-21 09:30,21,5.768,5.776,5.632,5.655,68
20100701|2010-01-21 10:00,21,5.671,5.681,5.667,5.681,11
20100701|2010-01-21 10:30,21,5.736,5.744,5.723,5.723,5
20100701|2010-01-21 11:00,21,5.72,5.72,5.675,5.678,21
20100701|2010-01-21 11:30,21,5.707,5.708,5.703,5.703,5
20100701|2010-01-21 12:00,21,5.703,5.704,5.691,5.691,6
20100701|2010-01-21 12:30,21,5.723,5.723,5.707,5.712,7
20100701|2010-01-21 13:00,21,5.681,5.681,5.681,5.681,7
20100701|2010-01-21 13:30,21,5.707,5.707,5.687,5.687,3
20100701|2010-01-21 14:00,21,5.703,5.703,5.695,5.695,5
20100701|2010-01-21 14:30,21,5.7,5.71,5.7,5.71,2
20100701|2010-01-21 15:00,21,5.724,5.724,5.723,5.723,3
20100701|2010-01-21 16:00,21,5.733,5.733,5.733,5.733,1
20100701|2010-01-21 23:30,22,5.751,5.751,5.751,5.751,1
20100701|2010-01-22 06:00,22,5.794,5.794,5.794,5.794,1
20100701|2010-01-22 07:00,22,5.83,5.848,5.82,5.838,50
20100701|2010-01-22 07:30,22,5.838,5.838,5.818,5.818,5
20100701|2010-01-22 08:00,22,5.817,5.859,5.815,5.842,22
20100701|2010-01-22 08:30,22,5.818,5.825,5.815,5.819,22
20100701|2010-01-22 09:00,22,5.797,5.823,5.79,5.823,21
20100701|2010-01-22 09:30,22,5.822,5.832,5.822,5.825,5
20100701|2010-01-22 10:00,22,5.838,5.855,5.83,5.839,46
20100701|2010-01-22 10:30,22,5.85,5.864,5.85,5.864,18
20100701|2010-01-22 11:00,22,5.858,5.887,5.858,5.887,23
20100701|2010-01-22 11:30,22,5.894,5.894,5.869,5.869,5
20100701|2010-01-22 12:00,22,5.868,5.87,5.843,5.861,60
20100701|2010-01-22 12:30,22,5.841,5.844,5.839,5.839,3
20100701|2010-01-22 13:00,22,5.817,5.854,5.817,5.849,15
20100701|2010-01-22 13:30,22,5.849,5.849,5.849,5.849,1
20100701|2010-01-22 14:30,22,5.834,5.834,5.834,5.834,1
20100701|2010-01-22 15:00,22,5.84,5.84,5.84,5.84,1
20100701|2010-01-25 08:00,25,5.789,5.789,5.732,5.753,52
20100701|2010-01-25 08:30,25,5.757,5.784,5.757,5.784,35
20100701|2010-01-25 09:00,25,5.784,5.854,5.784,5.835,64
20100701|2010-01-25 09:30,25,5.826,5.845,5.812,5.845,151
20100701|2010-01-25 10:00,25,5.859,5.88,5.857,5.86,143
20100701|2010-01-25 10:30,25,5.851,5.851,5.82,5.82,16
20100701|2010-01-25 11:00,25,5.821,5.821,5.812,5.812,3
20100701|2010-01-25 11:30,25,5.827,5.827,5.827,5.827,1
20100701|2010-01-25 12:00,25,5.791,5.792,5.77,5.77,19
20100701|2010-01-25 12:30,25,5.775,5.779,5.77,5.776,15
20100701|2010-01-25 13:00,25,5.77,5.786,5.77,5.784,19
20100701|2010-01-25 13:30,25,5.783,5.783,5.779,5.779,2
20100701|2010-01-25 14:00,25,5.79,5.79,5.79,5.79,1
20100701|2010-01-26 03:30,26,5.705,5.705,5.7,5.7,5
20100701|2010-01-26 04:00,26,5.7,5.7,5.7,5.7,3
20100701|2010-01-26 04:30,26,5.7,5.7,5.7,5.7,7
20100701|2010-01-26 05:30,26,5.7,5.7,5.7,5.7,13
20100701|2010-01-26 06:30,26,5.705,5.705,5.695,5.695,6
20100701|2010-01-26 07:00,26,5.706,5.706,5.706,5.706,1
20100701|2010-01-26 07:30,26,5.689,5.69,5.677,5.677,3
20100701|2010-01-26 08:00,26,5.682,5.682,5.634,5.645,156
20100701|2010-01-26 08:30,26,5.65,5.659,5.65,5.659,2
20100701|2010-01-26 09:00,26,5.647,5.657,5.643,5.655,24
20100701|2010-01-26 09:30,26,5.669,5.671,5.646,5.648,15
20100701|2010-01-26 10:00,26,5.656,5.656,5.625,5.639,52
20100701|2010-01-26 10:30,26,5.656,5.657,5.656,5.656,9
20100701|2010-01-26 11:00,26,5.645,5.645,5.625,5.625,34
20100701|2010-01-26 11:30,26,5.634,5.634,5.6,5.6,123
20100701|2010-01-26 12:00,26,5.6,5.618,5.6,5.613,15
20100701|2010-01-26 12:30,26,5.617,5.624,5.617,5.624,3
20100701|2010-01-26 13:00,26,5.636,5.639,5.601,5.604,46
20100701|2010-01-26 13:30,26,5.604,5.604,5.576,5.583,13
20100701|2010-01-26 14:00,26,5.585,5.585,5.582,5.582,3
20100701|2010-01-26 14:30,26,5.583,5.583,5.583,5.583,1
20100701|2010-01-26 15:30,26,5.583,5.583,5.573,5.575,5
20100701|2010-01-26 16:00,26,5.559,5.559,5.556,5.556,2
20100701|2010-01-26 20:00,27,5.574,5.574,5.573,5.573,2
20100701|2010-01-27 07:00,27,5.54,5.54,5.532,5.532,4
20100701|2010-01-27 07:30,27,5.545,5.545,5.534,5.543,18
20100701|2010-01-27 08:00,27,5.53,5.531,5.505,5.519,66
20100701|2010-01-27 08:30,27,5.506,5.51,5.46,5.473,26
20100701|2010-01-27 09:00,27,5.473,5.473,5.429,5.429,21
20100701|2010-01-27 09:30,27,5.441,5.472,5.441,5.449,57
20100701|2010-01-27 10:00,27,5.46,5.472,5.406,5.406,60
20100701|2010-01-27 10:30,27,5.407,5.407,5.376,5.392,33
20100701|2010-01-27 11:00,27,5.398,5.405,5.398,5.405,23
20100701|2010-01-27 11:30,27,5.403,5.403,5.389,5.389,8
20100701|2010-01-27 12:00,27,5.404,5.415,5.404,5.41,4
20100701|2010-01-27 12:30,27,5.406,5.42,5.39,5.42,110
20100701|2010-01-27 13:00,27,5.43,5.43,5.396,5.415,51
20100701|2010-01-27 13:30,27,5.419,5.423,5.417,5.423,11
20100701|2010-01-27 14:00,27,5.422,5.433,5.422,5.433,6
20100701|2010-01-27 15:30,27,5.416,5.416,5.415,5.415,5
20100701|2010-01-28 01:30,28,5.35,5.35,5.35,5.35,1
20100701|2010-01-28 02:00,28,5.391,5.391,5.391,5.391,1
20100701|2010-01-28 08:00,28,5.428,5.428,5.357,5.374,43
20100701|2010-01-28 08:30,28,5.36,5.36,5.341,5.344,47
20100701|2010-01-28 09:00,28,5.348,5.366,5.348,5.356,59
20100701|2010-01-28 09:30,28,5.3,5.371,5.265,5.35,216
20100701|2010-01-28 10:00,28,5.373,5.384,5.357,5.363,164
20100701|2010-01-28 10:30,28,5.412,5.421,5.389,5.394,32
20100701|2010-01-28 11:00,28,5.385,5.385,5.369,5.369,44
20100701|2010-01-28 11:30,28,5.367,5.368,5.353,5.364,47
20100701|2010-01-28 12:00,28,5.358,5.375,5.354,5.373,58
20100701|2010-01-28 12:30,28,5.367,5.38,5.355,5.357,28
20100701|2010-01-28 13:00,28,5.361,5.368,5.33,5.334,114
20100701|2010-01-28 13:30,28,5.337,5.35,5.337,5.35,10
20100701|2010-01-28 14:00,28,5.354,5.354,5.354,5.354,1
20100701|2010-01-29 02:00,29,5.368,5.368,5.368,5.368,2
20100701|2010-01-29 02:30,29,5.368,5.368,5.368,5.368,1
20100701|2010-01-29 03:00,29,5.368,5.368,5.368,5.368,3
20100701|2010-01-29 05:00,29,5.341,5.341,5.341,5.341,5
20100701|2010-01-29 06:00,29,5.397,5.397,5.397,5.397,5
20100701|2010-01-29 06:30,29,5.405,5.436,5.405,5.436,9
20100701|2010-01-29 07:30,29,5.442,5.45,5.442,5.444,4
20100701|2010-01-29 08:00,29,5.41,5.447,5.391,5.445,103
20100701|2010-01-29 08:30,29,5.445,5.448,5.424,5.431,38
20100701|2010-01-29 09:00,29,5.425,5.425,5.412,5.412,11
20100701|2010-01-29 09:30,29,5.42,5.421,5.419,5.419,6
20100701|2010-01-29 10:00,29,5.436,5.443,5.436,5.442,13
20100701|2010-01-29 10:30,29,5.444,5.444,5.403,5.415,47
20100701|2010-01-29 11:00,29,5.39,5.39,5.359,5.377,24
20100701|2010-01-29 11:30,29,5.379,5.379,5.37,5.37,11
20100701|2010-01-29 12:00,29,5.353,5.353,5.318,5.32,142
20100701|2010-01-29 12:30,29,5.338,5.338,5.308,5.314,17
20100701|2010-01-29 13:00,29,5.306,5.331,5.29,5.326,32
20100701|2010-01-29 13:30,29,5.313,5.315,5.308,5.315,6
20100701|2010-01-29 14:00,29,5.316,5.316,5.316,5.316,2
20100701|2010-01-31 17:00,1,5.45,5.45,5.45,5.45,1
20100701|2010-01-31 19:30,1,5.439,5.439,5.436,5.436,5
20100701|2010-01-31 20:00,1,5.442,5.442,5.442,5.442,1
20100701|2010-01-31 21:00,1,5.438,5.438,5.438,5.438,1
20100701|2010-01-31 22:00,1,5.438,5.439,5.438,5.439,2
20100701|2010-02-01 02:30,1,5.406,5.406,5.406,5.406,1
20100701|2010-02-01 05:00,1,5.444,5.444,5.444,5.444,2
20100701|2010-02-01 05:30,1,5.444,5.444,5.444,5.444,3
20100701|2010-02-01 07:30,1,5.445,5.456,5.445,5.452,8
20100701|2010-02-01 08:00,1,5.455,5.519,5.45,5.502,56
20100701|2010-02-01 08:30,1,5.509,5.546,5.492,5.538,62
20100701|2010-02-01 09:00,1,5.54,5.54,5.526,5.54,12
20100701|2010-02-01 09:30,1,5.525,5.535,5.525,5.535,6
20100701|2010-02-01 10:00,1,5.555,5.575,5.534,5.535,35
20100701|2010-02-01 10:30,1,5.53,5.53,5.519,5.522,4
20100701|2010-02-01 11:00,1,5.557,5.56,5.534,5.542,16
20100701|2010-02-01 11:30,1,5.556,5.558,5.555,5.555,10
20100701|2010-02-01 12:00,1,5.547,5.572,5.547,5.566,9
20100701|2010-02-01 12:30,1,5.576,5.58,5.57,5.57,11
20100701|2010-02-01 13:00,1,5.585,5.588,5.576,5.587,20
20100701|2010-02-01 13:30,1,5.59,5.59,5.58,5.586,40
20100701|2010-02-01 14:00,1,5.581,5.581,5.574,5.575,8
20100701|2010-02-01 15:30,1,5.57,5.572,5.57,5.57,50
20100701|2010-02-01 17:00,2,5.585,5.585,5.585,5.585,3
20100701|2010-02-01 17:30,2,5.585,5.585,5.585,5.585,2
20100701|2010-02-01 23:00,2,5.628,5.628,5.628,5.628,1
20100701|2010-02-02 07:00,2,5.644,5.644,5.644,5.644,1
20100701|2010-02-02 07:30,2,5.601,5.601,5.575,5.575,2
20100701|2010-02-02 08:00,2,5.567,5.639,5.567,5.584,105
20100701|2010-02-02 08:30,2,5.581,5.605,5.555,5.604,20
20100701|2010-02-02 09:00,2,5.575,5.577,5.563,5.565,16
20100701|2010-02-02 09:30,2,5.573,5.63,5.573,5.63,20
20100701|2010-02-02 10:00,2,5.628,5.655,5.613,5.655,14
20100701|2010-02-02 10:30,2,5.662,5.67,5.626,5.626,19
20100701|2010-02-02 11:00,2,5.645,5.645,5.645,5.645,2
20100701|2010-02-02 11:30,2,5.641,5.641,5.635,5.635,5
20100701|2010-02-02 12:00,2,5.643,5.643,5.621,5.625,10
20100701|2010-02-02 12:30,2,5.625,5.625,5.6,5.624,43
20100701|2010-02-02 13:00,2,5.642,5.642,5.61,5.632,17
20100701|2010-02-02 13:30,2,5.632,5.634,5.632,5.634,12
20100701|2010-02-02 14:30,2,5.631,5.631,5.62,5.629,23
20100701|2010-02-02 20:30,3,5.56,5.56,5.56,5.56,1
20100701|2010-02-03 04:00,3,5.65,5.65,5.65,5.65,1
20100701|2010-02-03 06:00,3,5.703,5.703,5.703,5.703,5
20100701|2010-02-03 06:30,3,5.706,5.706,5.706,5.706,1
20100701|2010-02-03 07:30,3,5.65,5.656,5.647,5.656,9
20100701|2010-02-03 08:00,3,5.638,5.675,5.638,5.675,10
20100701|2010-02-03 08:30,3,5.674,5.698,5.662,5.69,68
20100701|2010-02-03 09:00,3,5.686,5.701,5.679,5.685,58
20100701|2010-02-03 09:30,3,5.682,5.695,5.634,5.638,74
20100701|2010-02-03 10:00,3,5.63,5.652,5.621,5.629,58
20100701|2010-02-03 10:30,3,5.633,5.641,5.608,5.61,67
20100701|2010-02-03 11:00,3,5.62,5.643,5.617,5.624,30
20100701|2010-02-03 11:30,3,5.631,5.66,5.631,5.66,23
20100701|2010-02-03 12:00,3,5.644,5.665,5.644,5.644,29
20100701|2010-02-03 12:30,3,5.64,5.661,5.64,5.65,50
20100701|2010-02-03 13:00,3,5.628,5.638,5.569,5.585,50
20100701|2010-02-03 13:30,3,5.577,5.577,5.57,5.57,23
20100701|2010-02-03 14:00,3,5.585,5.585,5.575,5.575,19
20100701|2010-02-03 14:30,3,5.574,5.574,5.572,5.572,8
20100701|2010-02-03 15:00,3,5.575,5.579,5.572,5.579,5
20100701|2010-02-04 04:30,4,5.597,5.597,5.596,5.596,4
20100701|2010-02-04 07:00,4,5.56,5.56,5.56,5.56,6
20100701|2010-02-04 07:30,4,5.58,5.58,5.567,5.575,12
20100701|2010-02-04 08:00,4,5.58,5.592,5.568,5.585,64
20100701|2010-02-04 08:30,4,5.554,5.563,5.533,5.54,100
20100701|2010-02-04 09:00,4,5.54,5.543,5.516,5.527,126
20100701|2010-02-04 09:30,4,5.451,5.514,5.45,5.485,127
20100701|2010-02-04 10:00,4,5.478,5.481,5.431,5.431,61
20100701|2010-02-04 10:30,4,5.422,5.463,5.404,5.439,44
20100701|2010-02-04 11:00,4,5.44,5.471,5.429,5.467,41
20100701|2010-02-04 11:30,4,5.46,5.469,5.451,5.463,22
20100701|2010-02-04 12:00,4,5.462,5.501,5.455,5.5,40
20100701|2010-02-04 12:30,4,5.509,5.551,5.502,5.533,139
20100701|2010-02-04 13:00,4,5.54,5.578,5.532,5.578,56
20100701|2010-02-04 13:30,4,5.592,5.604,5.587,5.587,9
20100701|2010-02-04 20:30,5,5.639,5.639,5.639,5.639,1
20100701|2010-02-05 05:00,5,5.609,5.612,5.609,5.612,10
20100701|2010-02-05 06:30,5,5.662,5.67,5.662,5.67,4
20100701|2010-02-05 07:30,5,5.661,5.68,5.661,5.68,7
20100701|2010-02-05 08:00,5,5.684,5.726,5.684,5.715,12
20100701|2010-02-05 08:30,5,5.7,5.7,5.666,5.686,17
20100701|2010-02-05 09:00,5,5.699,5.699,5.699,5.699,8
20100701|2010-02-05 09:30,5,5.708,5.708,5.693,5.708,25
20100701|2010-02-05 10:00,5,5.702,5.702,5.656,5.684,25
20100701|2010-02-05 10:30,5,5.655,5.655,5.6,5.609,48
20100701|2010-02-05 11:00,5,5.642,5.666,5.642,5.666,56
20100701|2010-02-05 11:30,5,5.67,5.67,5.635,5.635,5
20100701|2010-02-05 12:00,5,5.564,5.592,5.563,5.592,7
20100701|2010-02-05 12:30,5,5.602,5.602,5.555,5.57,15
20100701|2010-02-05 13:00,5,5.614,5.69,5.614,5.69,60
20100701|2010-02-05 13:30,5,5.679,5.679,5.665,5.665,22
20100701|2010-02-07 22:00,8,5.775,5.775,5.775,5.775,4
20100701|2010-02-08 02:30,8,5.765,5.765,5.765,5.765,1
20100701|2010-02-08 03:30,8,5.747,5.756,5.747,5.756,3
20100701|2010-02-08 07:00,8,5.785,5.785,5.76,5.762,11
20100701|2010-02-08 07:30,8,5.74,5.775,5.738,5.774,16
20100701|2010-02-08 08:00,8,5.79,5.81,5.73,5.756,80
20100701|2010-02-08 08:30,8,5.735,5.759,5.718,5.752,161
20100701|2010-02-08 09:00,8,5.743,5.762,5.736,5.762,35
20100701|2010-02-08 09:30,8,5.758,5.763,5.758,5.761,60
20100701|2010-02-08 10:00,8,5.771,5.771,5.74,5.745,26
20100701|2010-02-08 10:30,8,5.741,5.741,5.724,5.732,18
20100701|2010-02-08 11:00,8,5.72,5.72,5.684,5.689,15
20100701|2010-02-08 11:30,8,5.675,5.68,5.652,5.665,28
20100701|2010-02-08 12:00,8,5.661,5.661,5.615,5.615,18
20100701|2010-02-08 12:30,8,5.608,5.616,5.6,5.6,15
20100701|2010-02-08 13:00,8,5.612,5.633,5.58,5.581,48
20100701|2010-02-08 13:30,8,5.588,5.596,5.588,5.596,5
20100701|2010-02-08 14:00,8,5.596,5.596,5.596,5.596,1
20100701|2010-02-08 14:30,8,5.58,5.58,5.58,5.58,18
20100701|2010-02-08 17:00,9,5.6,5.6,5.6,5.6,60
20100701|2010-02-09 04:00,9,5.63,5.63,5.63,5.63,1
20100701|2010-02-09 04:30,9,5.601,5.601,5.601,5.601,2
20100701|2010-02-09 06:30,9,5.64,5.64,5.64,5.64,1
20100701|2010-02-09 07:00,9,5.65,5.65,5.562,5.562,12
20100701|2010-02-09 07:30,9,5.576,5.578,5.527,5.527,13
20100701|2010-02-09 08:00,9,5.521,5.554,5.519,5.549,68
20100701|2010-02-09 08:30,9,5.545,5.555,5.525,5.525,48
20100701|2010-02-09 09:00,9,5.501,5.536,5.49,5.522,49
20100701|2010-02-09 09:30,9,5.51,5.519,5.468,5.468,62
20100701|2010-02-09 10:00,9,5.464,5.494,5.459,5.494,44
20100701|2010-02-09 10:30,9,5.488,5.537,5.487,5.519,39
20100701|2010-02-09 11:00,9,5.514,5.553,5.514,5.53,47
20100701|2010-02-09 11:30,9,5.532,5.543,5.518,5.518,19
20100701|2010-02-09 12:00,9,5.535,5.535,5.535,5.535,1
20100701|2010-02-09 12:30,9,5.53,5.53,5.521,5.524,4
20100701|2010-02-09 13:00,9,5.5,5.521,5.481,5.485,33
20100701|2010-02-09 13:30,9,5.488,5.5,5.487,5.489,4
20100701|2010-02-09 14:00,9,5.491,5.491,5.491,5.491,1
20100701|2010-02-09 14:30,9,5.492,5.496,5.491,5.496,4
20100701|2010-02-09 15:00,9,5.516,5.516,5.516,5.516,1
20100701|2010-02-10 03:00,10,5.545,5.545,5.537,5.537,19
20100701|2010-02-10 06:00,10,5.52,5.52,5.52,5.52,1
20100701|2010-02-10 06:30,10,5.515,5.515,5.488,5.488,3
20100701|2010-02-10 07:00,10,5.51,5.51,5.502,5.502,6
20100701|2010-02-10 07:30,10,5.515,5.52,5.494,5.501,35
20100701|2010-02-10 08:00,10,5.501,5.545,5.501,5.535,28
20100701|2010-02-10 08:30,10,5.535,5.545,5.515,5.52,33
20100701|2010-02-10 09:00,10,5.498,5.498,5.456,5.468,27
20100701|2010-02-10 09:30,10,5.475,5.482,5.475,5.482,76
20100701|2010-02-10 10:00,10,5.47,5.481,5.453,5.481,71
20100701|2010-02-10 10:30,10,5.447,5.467,5.447,5.467,10
20100701|2010-02-10 11:00,10,5.453,5.453,5.453,5.453,1
20100701|2010-02-10 11:30,10,5.49,5.516,5.49,5.507,129
20100701|2010-02-10 12:00,10,5.524,5.524,5.517,5.517,18
20100701|2010-02-10 12:30,10,5.527,5.527,5.494,5.495,112
20100701|2010-02-10 13:00,10,5.5,5.505,5.484,5.505,79
20100701|2010-02-10 13:30,10,5.505,5.505,5.505,5.505,1
20100701|2010-02-10 14:00,10,5.515,5.521,5.515,5.521,52
20100701|2010-02-11 07:00,11,5.563,5.58,5.554,5.58,15
20100701|2010-02-11 07:30,11,5.577,5.577,5.556,5.574,8
20100701|2010-02-11 08:00,11,5.581,5.607,5.569,5.581,45
20100701|2010-02-11 08:30,11,5.569,5.57,5.55,5.555,14
20100701|2010-02-11 09:00,11,5.554,5.567,5.551,5.567,20
20100701|2010-02-11 09:30,11,5.551,5.551,5.528,5.528,13
20100701|2010-02-11 10:00,11,5.524,5.55,5.523,5.55,41
20100701|2010-02-11 10:30,11,5.543,5.543,5.543,5.543,1
20100701|2010-02-11 11:00,11,5.511,5.511,5.507,5.507,11
20100701|2010-02-11 11:30,11,5.507,5.525,5.507,5.523,5
20100701|2010-02-11 12:00,11,5.524,5.524,5.516,5.52,9
20100701|2010-02-11 12:30,11,5.557,5.562,5.557,5.561,16
20100701|2010-02-11 13:00,11,5.56,5.605,5.56,5.605,6
20100701|2010-02-11 13:30,11,5.6,5.6,5.58,5.58,3
20100701|2010-02-11 14:30,11,5.589,5.589,5.585,5.585,5
20100701|2010-02-11 15:00,11,5.592,5.6,5.592,5.6,8
20100701|2010-02-11 21:00,12,5.585,5.585,5.585,5.585,2
20100701|2010-02-12 02:30,12,5.584,5.584,5.584,5.584,1
20100701|2010-02-12 04:30,12,5.565,5.565,5.56,5.56,3
20100701|2010-02-12 05:00,12,5.53,5.53,5.53,5.53,1
20100701|2010-02-12 05:30,12,5.555,5.555,5.555,5.555,1
20100701|2010-02-12 06:00,12,5.555,5.571,5.555,5.571,13
20100701|2010-02-12 07:00,12,5.54,5.54,5.54,5.54,5
20100701|2010-02-12 08:00,12,5.554,5.568,5.548,5.568,9
20100701|2010-02-12 08:30,12,5.565,5.565,5.554,5.556,49
20100701|2010-02-12 09:00,12,5.555,5.555,5.516,5.516,6
20100701|2010-02-12 09:30,12,5.619,5.653,5.6,5.653,35
20100701|2010-02-12 10:00,12,5.634,5.634,5.634,5.634,1
20100701|2010-02-12 10:30,12,5.62,5.651,5.62,5.651,4
20100701|2010-02-12 11:00,12,5.654,5.677,5.654,5.675,16
20100701|2010-02-12 11:30,12,5.69,5.69,5.686,5.686,12
20100701|2010-02-12 12:00,12,5.678,5.678,5.678,5.678,1
20100701|2010-02-12 12:30,12,5.653,5.653,5.642,5.642,6
20100701|2010-02-12 13:00,12,5.639,5.639,5.63,5.63,3
20100701|2010-02-12 13:30,12,5.635,5.636,5.633,5.633,8
20100701|2010-02-12 14:00,12,5.635,5.635,5.635,5.635,1
20100701|2010-02-12 14:30,12,5.633,5.633,5.621,5.621,17
20100701|2010-02-14 17:00,16,5.615,5.615,5.615,5.615,1
20100701|2010-02-14 17:30,16,5.615,5.615,5.615,5.615,2
20100701|2010-02-14 18:00,16,5.615,5.615,5.615,5.615,4
20100701|2010-02-15 09:30,16,5.64,5.64,5.64,5.64,5
20100701|2010-02-15 10:00,16,5.633,5.635,5.633,5.635,23
20100701|2010-02-16 04:30,16,5.675,5.675,5.675,5.675,1
20100701|2010-02-16 07:00,16,5.64,5.64,5.64,5.64,3
20100701|2010-02-16 07:30,16,5.677,5.677,5.665,5.668,14
20100701|2010-02-16 08:00,16,5.703,5.703,5.662,5.664,50
20100701|2010-02-16 08:30,16,5.637,5.648,5.637,5.644,41
20100701|2010-02-16 09:00,16,5.644,5.66,5.641,5.66,29
20100701|2010-02-16 09:30,16,5.665,5.685,5.665,5.67,34
20100701|2010-02-16 10:30,16,5.64,5.64,5.59,5.59,18
20100701|2010-02-16 11:00,16,5.579,5.597,5.56,5.56,40
20100701|2010-02-16 11:30,16,5.566,5.574,5.561,5.561,15
20100701|2010-02-16 12:00,16,5.583,5.583,5.562,5.566,29
20100701|2010-02-16 12:30,16,5.547,5.55,5.532,5.532,22
20100701|2010-02-16 13:00,16,5.524,5.543,5.514,5.514,269
20100701|2010-02-16 13:30,16,5.513,5.523,5.512,5.523,4
20100701|2010-02-16 14:00,16,5.527,5.534,5.527,5.532,25
20100701|2010-02-16 14:30,16,5.525,5.544,5.523,5.538,12
20100701|2010-02-16 15:00,16,5.533,5.533,5.533,5.533,1
20100701|2010-02-17 07:30,17,5.515,5.522,5.509,5.522,25
20100701|2010-02-17 08:00,17,5.523,5.523,5.479,5.482,63
20100701|2010-02-17 08:30,17,5.492,5.539,5.492,5.532,16
20100701|2010-02-17 09:00,17,5.545,5.546,5.525,5.546,5
20100701|2010-02-17 09:30,17,5.515,5.521,5.515,5.52,4
20100701|2010-02-17 10:00,17,5.541,5.541,5.524,5.537,10
20100701|2010-02-17 10:30,17,5.543,5.571,5.541,5.541,114
20100701|2010-02-17 11:00,17,5.571,5.571,5.556,5.56,88
20100701|2010-02-17 11:30,17,5.56,5.56,5.529,5.53,156
20100701|2010-02-17 12:00,17,5.53,5.535,5.53,5.531,68
20100701|2010-02-17 12:30,17,5.544,5.55,5.544,5.55,2
20100701|2010-02-17 13:00,17,5.53,5.536,5.53,5.534,7
20100701|2010-02-17 14:00,17,5.559,5.563,5.559,5.563,3
20100701|2010-02-18 05:30,18,5.51,5.51,5.51,5.51,1
20100701|2010-02-18 06:30,18,5.5,5.5,5.49,5.49,3
20100701|2010-02-18 07:30,18,5.507,5.511,5.491,5.491,15
20100701|2010-02-18 08:00,18,5.487,5.491,5.482,5.491,8
20100701|2010-02-18 08:30,18,5.517,5.524,5.517,5.523,5
20100701|2010-02-18 09:00,18,5.508,5.514,5.508,5.51,22
20100701|2010-02-18 09:30,18,5.47,5.483,5.43,5.446,9
20100701|2010-02-18 10:00,18,5.441,5.453,5.416,5.453,81
20100701|2010-02-18 10:30,18,5.459,5.459,5.435,5.435,28
20100701|2010-02-18 11:00,18,5.432,5.432,5.42,5.429,29
20100701|2010-02-18 11:30,18,5.405,5.421,5.383,5.383,13
20100701|2010-02-18 12:00,18,5.369,5.393,5.369,5.39,25
20100701|2010-02-18 12:30,18,5.371,5.375,5.348,5.355,53
20100701|2010-02-18 13:00,18,5.363,5.386,5.359,5.371,63
20100701|2010-02-18 13:30,18,5.371,5.383,5.371,5.381,17
20100701|2010-02-18 14:00,18,5.383,5.383,5.381,5.381,34
20100701|2010-02-18 14:30,18,5.376,5.376,5.376,5.376,8
20100701|2010-02-19 06:30,19,5.33,5.33,5.33,5.33,1
20100701|2010-02-19 07:00,19,5.314,5.315,5.3,5.3,20
20100701|2010-02-19 07:30,19,5.295,5.295,5.249,5.286,20
20100701|2010-02-19 08:00,19,5.282,5.302,5.25,5.25,131
20100701|2010-02-19 08:30,19,5.272,5.29,5.263,5.279,125
20100701|2010-02-19 09:00,19,5.275,5.287,5.27,5.285,53
20100701|2010-02-19 09:30,19,5.282,5.282,5.252,5.252,51
20100701|2010-02-19 10:00,19,5.24,5.245,5.226,5.245,153
20100701|2010-02-19 10:30,19,5.25,5.273,5.249,5.273,176
20100701|2010-02-19 11:00,19,5.273,5.281,5.273,5.274,50
20100701|2010-02-19 11:30,19,5.269,5.272,5.262,5.272,26
20100701|2010-02-19 12:00,19,5.264,5.273,5.264,5.273,7
20100701|2010-02-19 12:30,19,5.275,5.275,5.275,5.275,1
20100701|2010-02-19 13:00,19,5.29,5.292,5.261,5.261,43
20100701|2010-02-19 14:30,19,5.268,5.268,5.261,5.262,18
20100701|2010-02-19 15:30,19,5.265,5.265,5.265,5.265,2
20100701|2010-02-21 17:00,22,5.2,5.2,5.193,5.193,23
20100701|2010-02-21 17:30,22,5.195,5.195,5.195,5.195,3
20100701|2010-02-21 18:00,22,5.205,5.205,5.19,5.19,10
20100701|2010-02-21 18:30,22,5.216,5.216,5.207,5.21,14
20100701|2010-02-21 19:00,22,5.208,5.208,5.205,5.205,5
20100701|2010-02-21 19:30,22,5.19,5.19,5.19,5.19,1
20100701|2010-02-22 02:00,22,5.195,5.195,5.195,5.195,1
20100701|2010-02-22 05:00,22,5.157,5.157,5.157,5.157,3
20100701|2010-02-22 05:30,22,5.158,5.158,5.158,5.158,3
20100701|2010-02-22 06:00,22,5.155,5.159,5.155,5.156,5
20100701|2010-02-22 06:30,22,5.156,5.163,5.156,5.163,12
20100701|2010-02-22 07:00,22,5.168,5.168,5.14,5.146,20
20100701|2010-02-22 07:30,22,5.148,5.149,5.119,5.12,65
20100701|2010-02-22 08:00,22,5.116,5.133,5.116,5.133,170
20100701|2010-02-22 08:30,22,5.143,5.143,5.121,5.126,67
20100701|2010-02-22 09:00,22,5.11,5.124,5.11,5.11,28
20100701|2010-02-22 09:30,22,5.119,5.126,5.08,5.083,107
20100701|2010-02-22 10:00,22,5.075,5.11,5.075,5.1,61
20100701|2010-02-22 10:30,22,5.088,5.091,5.085,5.091,40
20100701|2010-02-22 11:00,22,5.097,5.115,5.088,5.115,219
20100701|2010-02-22 11:30,22,5.098,5.099,5.098,5.099,9
20100701|2010-02-22 12:00,22,5.106,5.118,5.106,5.114,10
20100701|2010-02-22 12:30,22,5.11,5.119,5.095,5.101,45
20100701|2010-02-22 13:00,22,5.11,5.136,5.11,5.128,42
20100701|2010-02-22 14:30,22,5.143,5.143,5.143,5.143,6
20100701|2010-02-22 15:00,22,5.15,5.15,5.15,5.15,20
20100701|2010-02-22 15:30,22,5.145,5.145,5.145,5.145,4
20100701|2010-02-22 17:30,23,5.155,5.155,5.155,5.155,1
20100701|2010-02-23 03:30,23,5.127,5.127,5.127,5.127,4
20100701|2010-02-23 05:30,23,5.085,5.087,5.085,5.087,10
20100701|2010-02-23 06:30,23,5.096,5.1,5.096,5.1,25
20100701|2010-02-23 07:00,23,5.116,5.116,5.085,5.085,3
20100701|2010-02-23 07:30,23,5.106,5.108,5.095,5.095,9
20100701|2010-02-23 08:00,23,5.092,5.099,5.057,5.072,72
20100701|2010-02-23 08:30,23,5.077,5.084,5.059,5.084,231
20100701|2010-02-23 09:00,23,5.083,5.098,5.079,5.095,788
20100701|2010-02-23 09:30,23,5.095,5.104,5.09,5.098,86
20100701|2010-02-23 10:00,23,5.098,5.098,5.076,5.076,51
20100701|2010-02-23 10:30,23,5.072,5.073,5.056,5.073,48
20100701|2010-02-23 11:00,23,5.073,5.086,5.073,5.077,116
20100701|2010-02-23 11:30,23,5.082,5.082,5.078,5.078,4
20100701|2010-02-23 12:00,23,5.065,5.073,5.064,5.071,19
20100701|2010-02-23 12:30,23,5.07,5.07,5.05,5.05,61
20100701|2010-02-23 13:00,23,5.045,5.061,5.028,5.028,112
20100701|2010-02-23 13:30,23,5.034,5.041,5.033,5.035,93
20100701|2010-02-23 14:00,23,5.044,5.044,5.044,5.044,2
20100701|2010-02-23 14:30,23,5.059,5.059,5.057,5.057,3
20100701|2010-02-23 15:00,23,5.049,5.049,5.048,5.048,3
20100701|2010-02-23 19:00,24,5.056,5.056,5.056,5.056,5
20100701|2010-02-23 19:30,24,5.053,5.053,5.053,5.053,5
20100701|2010-02-24 03:00,24,5.038,5.038,5.038,5.038,1
20100701|2010-02-24 04:30,24,5.031,5.033,5.031,5.033,10
20100701|2010-02-24 06:30,24,5.052,5.052,5.052,5.052,1
20100701|2010-02-24 07:00,24,5.097,5.097,5.088,5.088,24
20100701|2010-02-24 07:30,24,5.1,5.111,5.1,5.111,26
20100701|2010-02-24 08:00,24,5.081,5.13,5.079,5.13,59
20100701|2010-02-24 08:30,24,5.131,5.148,5.119,5.148,81
20100701|2010-02-24 09:00,24,5.129,5.131,5.105,5.117,42
20100701|2010-02-24 09:30,24,5.135,5.135,5.099,5.1,31
20100701|2010-02-24 10:00,24,5.098,5.111,5.09,5.111,69
20100701|2010-02-24 10:30,24,5.09,5.137,5.09,5.119,98
20100701|2010-02-24 11:00,24,5.12,5.127,5.113,5.114,192
20100701|2010-02-24 11:30,24,5.117,5.118,5.098,5.098,78
20100701|2010-02-24 12:00,24,5.091,5.091,5.071,5.071,50
20100701|2010-02-24 12:30,24,5.083,5.102,5.083,5.097,16
20100701|2010-02-24 13:00,24,5.091,5.109,5.05,5.07,86
20100701|2010-02-24 14:30,24,5.091,5.091,5.09,5.09,2
20100701|2010-02-24 15:00,24,5.089,5.089,5.089,5.089,2
20100701|2010-02-24 22:00,25,5.079,5.079,5.079,5.079,1
20100701|2010-02-24 22:30,25,5.079,5.079,5.079,5.079,1
20100701|2010-02-25 04:00,25,5.06,5.06,5.05,5.05,10
20100701|2010-02-25 07:00,25,5.044,5.044,5.044,5.044,1
20100701|2010-02-25 07:30,25,5.035,5.035,5.028,5.035,3
20100701|2010-02-25 08:00,25,5.017,5.05,5.01,5.044,65
20100701|2010-02-25 08:30,25,5.042,5.064,5.013,5.019,64
20100701|2010-02-25 09:00,25,5.021,5.023,5.013,5.02,23
20100701|2010-02-25 09:30,25,5.001,5.06,4.98,5.035,24
20100701|2010-02-25 10:00,25,5.035,5.035,5.013,5.015,39
20100701|2010-02-25 10:30,25,5.005,5.005,4.98,4.992,36
20100701|2010-02-25 11:00,25,4.98,5.022,4.98,5.022,75
20100701|2010-02-25 11:30,25,5.009,5.025,5.009,5.025,7
20100701|2010-02-25 12:00,25,5.029,5.029,5.008,5.02,5
20100701|2010-02-25 12:30,25,5.015,5.015,5.015,5.015,1
20100701|2010-02-25 13:00,25,5.018,5.018,4.985,4.994,76
20100701|2010-02-25 13:30,25,4.992,5.006,4.992,4.998,28
20100701|2010-02-25 14:00,25,5,5,5,5,50
20100701|2010-02-25 14:30,25,5.007,5.01,5.007,5.01,6
20100701|2010-02-25 16:00,25,5.015,5.015,5.014,5.014,9
20100701|2010-02-26 04:00,26,5.019,5.019,5.019,5.019,14
20100701|2010-02-26 05:30,26,4.972,4.972,4.969,4.969,10
20100701|2010-02-26 06:00,26,4.985,5.02,4.985,5.02,3
20100701|2010-02-26 06:30,26,4.999,4.999,4.999,4.999,1
20100701|2010-02-26 07:00,26,4.987,4.987,4.987,4.987,1
20100701|2010-02-26 07:30,26,4.978,5.042,4.967,5.009,66
20100701|2010-02-26 08:00,26,5.019,5.052,5.015,5.048,39
20100701|2010-02-26 08:30,26,5.07,5.07,5.07,5.07,1
20100701|2010-02-26 09:00,26,5.053,5.053,5.034,5.034,5
20100701|2010-02-26 09:30,26,5.04,5.053,5.035,5.053,246
20100701|2010-02-26 10:00,26,5.044,5.049,5.025,5.03,345
20100701|2010-02-26 10:30,26,5.03,5.037,5.03,5.036,244
20100701|2010-02-26 11:00,26,5.03,5.032,4.998,4.999,280
20100701|2010-02-26 11:30,26,5.002,5.017,5.002,5.008,130
20100701|2010-02-26 12:00,26,4.998,5.025,4.99,5.025,145
20100701|2010-02-26 12:30,26,5.025,5.04,5.016,5.023,165
20100701|2010-02-26 13:00,26,5.025,5.047,5.022,5.043,622
20100701|2010-02-26 13:30,26,5.042,5.045,5.034,5.035,27
20100701|2010-02-26 14:00,26,5.028,5.037,5.028,5.037,13
20100701|2010-02-26 14:30,26,5.024,5.024,5.024,5.024,5
20100701|2010-02-26 15:00,26,5.017,5.017,5.017,5.017,1
20100701|2010-02-28 17:30,1,5.025,5.025,5.025,5.025,1
20100701|2010-02-28 18:30,1,5.025,5.025,5.025,5.025,4
20100701|2010-02-28 19:00,1,5.017,5.017,5.011,5.011,11
20100701|2010-02-28 19:30,1,5,5,5,5,2
20100701|2010-03-01 05:00,1,5,5.009,4.991,5.009,28
20100701|2010-03-01 06:00,1,5,5,5,5,2
20100701|2010-03-01 06:30,1,5,5,5,5,3
20100701|2010-03-01 07:00,1,5.038,5.038,5.038,5.038,1
20100701|2010-03-01 07:30,1,4.995,5.009,4.994,5.004,17
20100701|2010-03-01 08:00,1,5.009,5.051,4.982,5.047,46
20100701|2010-03-01 08:30,1,5.082,5.082,5.061,5.061,6
20100701|2010-03-01 09:00,1,5.054,5.085,5.054,5.063,52
20100701|2010-03-01 09:30,1,5.061,5.061,5.032,5.036,17
20100701|2010-03-01 10:00,1,5.036,5.037,4.988,4.998,72
20100701|2010-03-01 10:30,1,4.996,5.007,4.988,4.997,63
20100701|2010-03-01 11:00,1,4.999,4.999,4.926,4.937,179
20100701|2010-03-01 11:30,1,4.931,4.931,4.905,4.917,74
20100701|2010-03-01 12:00,1,4.917,4.931,4.916,4.931,18
20100701|2010-03-01 12:30,1,4.92,4.927,4.919,4.927,3
20100701|2010-03-01 13:00,1,4.928,4.934,4.91,4.912,21
20100701|2010-03-01 13:30,1,4.907,4.908,4.907,4.907,7
20100701|2010-03-01 14:30,1,4.918,4.922,4.914,4.922,7
20100701|2010-03-01 15:00,1,4.918,4.918,4.918,4.918,1
20100701|2010-03-01 15:30,1,4.919,4.919,4.919,4.919,2
20100701|2010-03-01 16:00,1,4.903,4.903,4.903,4.903,1
20100701|2010-03-02 07:30,2,4.947,4.963,4.933,4.952,56
20100701|2010-03-02 08:00,2,4.955,4.967,4.932,4.967,101
20100701|2010-03-02 08:30,2,4.961,4.972,4.95,4.96,150
20100701|2010-03-02 09:00,2,4.948,4.951,4.899,4.901,93
20100701|2010-03-02 09:30,2,4.909,4.909,4.89,4.901,5
20100701|2010-03-02 10:00,2,4.919,4.934,4.905,4.931,91
20100701|2010-03-02 10:30,2,4.94,4.973,4.938,4.962,16
20100701|2010-03-02 11:00,2,4.962,4.962,4.922,4.922,58
20100701|2010-03-02 11:30,2,4.915,4.918,4.915,4.918,7
20100701|2010-03-02 12:00,2,4.94,4.959,4.937,4.959,108
20100701|2010-03-02 12:30,2,4.935,4.935,4.935,4.935,1
20100701|2010-03-02 13:00,2,4.943,4.946,4.933,4.934,44
20100701|2010-03-02 13:30,2,4.939,4.94,4.937,4.94,24
20100701|2010-03-02 14:00,2,4.938,4.943,4.937,4.943,3
20100701|2010-03-02 14:30,2,4.941,4.941,4.94,4.941,11
20100701|2010-03-02 15:00,2,4.945,4.947,4.945,4.947,9
20100701|2010-03-02 15:30,2,4.945,4.945,4.945,4.945,1
20100701|2010-03-02 17:00,3,4.955,4.955,4.955,4.955,1
20100701|2010-03-03 06:00,3,4.93,4.93,4.93,4.93,1
20100701|2010-03-03 07:00,3,4.929,4.929,4.929,4.929,1
20100701|2010-03-03 07:30,3,4.913,4.924,4.909,4.912,73
20100701|2010-03-03 08:00,3,4.914,4.968,4.909,4.96,81
20100701|2010-03-03 08:30,3,4.963,4.989,4.963,4.966,169
20100701|2010-03-03 09:00,3,4.972,4.975,4.956,4.965,38
20100701|2010-03-03 09:30,3,4.955,4.979,4.951,4.974,30
20100701|2010-03-03 10:00,3,4.977,4.977,4.977,4.977,2
20100701|2010-03-03 10:30,3,4.993,4.993,4.963,4.97,73
20100701|2010-03-03 11:00,3,4.963,4.963,4.963,4.963,1
20100701|2010-03-03 11:30,3,4.983,4.999,4.983,4.999,15
20100701|2010-03-03 12:00,3,4.998,4.998,4.978,4.978,10
20100701|2010-03-03 12:30,3,4.974,4.98,4.97,4.98,61
20100701|2010-03-03 13:00,3,4.97,4.978,4.958,4.976,35
20100701|2010-03-03 13:30,3,4.978,4.978,4.975,4.975,22
20100701|2010-03-03 14:00,3,4.971,4.971,4.971,4.971,2
20100701|2010-03-03 15:30,3,4.981,4.981,4.981,4.981,6
20100701|2010-03-04 06:30,4,4.962,4.962,4.962,4.962,2
20100701|2010-03-04 07:00,4,4.945,4.945,4.945,4.945,3
20100701|2010-03-04 07:30,4,4.938,4.954,4.938,4.951,16
20100701|2010-03-04 08:00,4,4.95,4.967,4.95,4.965,20
20100701|2010-03-04 08:30,4,4.98,4.987,4.957,4.957,124
20100701|2010-03-04 09:00,4,4.955,4.955,4.934,4.934,23
20100701|2010-03-04 09:30,4,4.925,4.925,4.824,4.83,277
20100701|2010-03-04 10:00,4,4.827,4.827,4.777,4.804,121
20100701|2010-03-04 10:30,4,4.808,4.82,4.805,4.818,42
20100701|2010-03-04 11:00,4,4.822,4.822,4.8,4.811,72
20100701|2010-03-04 11:30,4,4.814,4.819,4.804,4.812,37
20100701|2010-03-04 12:00,4,4.813,4.824,4.813,4.813,94
20100701|2010-03-04 12:30,4,4.82,4.83,4.81,4.81,71
20100701|2010-03-04 13:00,4,4.802,4.804,4.79,4.804,87
20100701|2010-03-04 13:30,4,4.811,4.811,4.811,4.811,1
20100701|2010-03-04 14:30,4,4.807,4.807,4.807,4.807,1
20100701|2010-03-05 07:00,5,4.797,4.797,4.779,4.795,12
20100701|2010-03-05 07:30,5,4.8,4.812,4.795,4.804,64
20100701|2010-03-05 08:00,5,4.805,4.843,4.805,4.832,87
20100701|2010-03-05 08:30,5,4.825,4.826,4.79,4.821,70
20100701|2010-03-05 09:00,5,4.804,4.819,4.804,4.809,3
20100701|2010-03-05 09:30,5,4.797,4.804,4.796,4.802,26
20100701|2010-03-05 10:00,5,4.811,4.819,4.811,4.815,15
20100701|2010-03-05 10:30,5,4.833,4.833,4.819,4.828,14
20100701|2010-03-05 11:00,5,4.823,4.824,4.811,4.813,17
20100701|2010-03-05 11:30,5,4.81,4.812,4.805,4.81,55
20100701|2010-03-05 12:00,5,4.808,4.808,4.794,4.799,39
20100701|2010-03-05 12:30,5,4.802,4.805,4.8,4.805,4
20100701|2010-03-05 13:00,5,4.809,4.823,4.809,4.821,37
20100701|2010-03-05 13:30,5,4.811,4.814,4.81,4.81,19
20100701|2010-03-05 14:00,5,4.815,4.822,4.815,4.82,8
20100701|2010-03-05 15:30,5,4.835,4.835,4.835,4.835,1
20100701|2010-03-07 17:00,8,4.77,4.77,4.75,4.75,4
20100701|2010-03-07 17:30,8,4.75,4.75,4.75,4.75,2
20100701|2010-03-07 18:00,8,4.75,4.75,4.75,4.75,22
20100701|2010-03-07 18:30,8,4.75,4.75,4.75,4.75,28
20100701|2010-03-07 19:00,8,4.75,4.75,4.75,4.75,6
20100701|2010-03-07 21:30,8,4.75,4.75,4.75,4.75,3
20100701|2010-03-07 22:00,8,4.755,4.755,4.755,4.755,4
20100701|2010-03-08 01:00,8,4.754,4.754,4.754,4.754,3
20100701|2010-03-08 04:30,8,4.74,4.74,4.74,4.74,1
20100701|2010-03-08 06:00,8,4.733,4.733,4.733,4.733,10
20100701|2010-03-08 06:30,8,4.7,4.7,4.7,4.7,40
20100701|2010-03-08 07:00,8,4.717,4.717,4.705,4.712,9
20100701|2010-03-08 07:30,8,4.708,4.714,4.689,4.714,78
20100701|2010-03-08 08:00,8,4.699,4.734,4.699,4.715,126
20100701|2010-03-08 08:30,8,4.718,4.721,4.692,4.702,66
20100701|2010-03-08 09:00,8,4.702,4.722,4.702,4.722,43
20100701|2010-03-08 09:30,8,4.711,4.751,4.711,4.723,27
20100701|2010-03-08 10:00,8,4.728,4.741,4.72,4.737,31
20100701|2010-03-08 10:30,8,4.725,4.725,4.721,4.721,3
20100701|2010-03-08 11:00,8,4.716,4.739,4.712,4.739,62
20100701|2010-03-08 11:30,8,4.734,4.748,4.734,4.748,21
20100701|2010-03-08 12:00,8,4.739,4.74,4.734,4.735,7
20100701|2010-03-08 12:30,8,4.729,4.736,4.729,4.736,9
20100701|2010-03-08 13:00,8,4.733,4.75,4.732,4.75,33
20100701|2010-03-08 13:30,8,4.752,4.757,4.749,4.757,8
20100701|2010-03-08 14:00,8,4.76,4.76,4.758,4.758,12
20100701|2010-03-08 15:00,8,4.783,4.783,4.783,4.783,1
20100701|2010-03-08 15:30,8,4.782,4.782,4.782,4.782,1
20100701|2010-03-09 02:00,9,4.776,4.776,4.776,4.776,1
20100701|2010-03-09 05:30,9,4.746,4.746,4.745,4.745,50
20100701|2010-03-09 06:30,9,4.753,4.753,4.753,4.753,1
20100701|2010-03-09 07:00,9,4.756,4.756,4.756,4.756,1
20100701|2010-03-09 07:30,9,4.77,4.79,4.77,4.79,102
20100701|2010-03-09 08:00,9,4.756,4.812,4.756,4.794,83
20100701|2010-03-09 08:30,9,4.79,4.805,4.779,4.781,72
20100701|2010-03-09 09:00,9,4.773,4.789,4.759,4.759,89
20100701|2010-03-09 09:30,9,4.755,4.761,4.736,4.736,107
20100701|2010-03-09 10:00,9,4.727,4.747,4.726,4.732,35
20100701|2010-03-09 10:30,9,4.731,4.744,4.731,4.744,35
20100701|2010-03-09 11:00,9,4.744,4.76,4.74,4.74,116
20100701|2010-03-09 11:30,9,4.74,4.745,4.739,4.745,62
20100701|2010-03-09 12:00,9,4.731,4.735,4.713,4.713,12
20100701|2010-03-09 12:30,9,4.71,4.71,4.7,4.702,21
20100701|2010-03-09 13:00,9,4.71,4.735,4.693,4.732,193
20100701|2010-03-09 13:30,9,4.732,4.732,4.73,4.732,12
20100701|2010-03-09 14:30,9,4.725,4.726,4.725,4.726,2
20100701|2010-03-09 15:00,9,4.728,4.728,4.728,4.728,2
20100701|2010-03-10 07:00,10,4.711,4.711,4.704,4.707,4
20100701|2010-03-10 07:30,10,4.698,4.698,4.668,4.678,369
20100701|2010-03-10 08:00,10,4.679,4.694,4.677,4.681,98
20100701|2010-03-10 08:30,10,4.674,4.679,4.669,4.669,31
20100701|2010-03-10 09:00,10,4.68,4.708,4.679,4.702,66
20100701|2010-03-10 09:30,10,4.716,4.716,4.702,4.71,29
20100701|2010-03-10 10:00,10,4.715,4.715,4.694,4.696,83
20100701|2010-03-10 10:30,10,4.693,4.697,4.678,4.691,24
20100701|2010-03-10 11:00,10,4.691,4.703,4.688,4.7,41
20100701|2010-03-10 11:30,10,4.7,4.701,4.698,4.701,27
20100701|2010-03-10 12:00,10,4.702,4.702,4.696,4.696,6
20100701|2010-03-10 12:30,10,4.71,4.726,4.71,4.726,132
20100701|2010-03-10 13:00,10,4.735,4.793,4.732,4.793,93
20100701|2010-03-10 13:30,10,4.786,4.786,4.775,4.78,106
20100701|2010-03-10 14:00,10,4.785,4.795,4.785,4.793,78
20100701|2010-03-10 14:30,10,4.791,4.809,4.791,4.809,6
20100701|2010-03-10 15:00,10,4.809,4.815,4.809,4.815,2
20100701|2010-03-10 15:30,10,4.815,4.815,4.815,4.815,4
20100701|2010-03-11 07:00,11,4.786,4.789,4.786,4.789,2
20100701|2010-03-11 07:30,11,4.784,4.785,4.759,4.761,42
20100701|2010-03-11 08:00,11,4.757,4.758,4.733,4.733,115
20100701|2010-03-11 08:30,11,4.734,4.752,4.734,4.752,87
20100701|2010-03-11 09:00,11,4.749,4.762,4.749,4.758,212
20100701|2010-03-11 09:30,11,4.726,4.737,4.695,4.708,198
20100701|2010-03-11 10:00,11,4.709,4.721,4.689,4.689,91
20100701|2010-03-11 10:30,11,4.693,4.693,4.656,4.671,117
20100701|2010-03-11 11:00,11,4.671,4.671,4.656,4.665,100
20100701|2010-03-11 11:30,11,4.663,4.681,4.663,4.681,112
20100701|2010-03-11 12:00,11,4.676,4.692,4.671,4.675,121
20100701|2010-03-11 12:30,11,4.677,4.691,4.676,4.689,94
20100701|2010-03-11 13:00,11,4.681,4.705,4.667,4.669,150
20100701|2010-03-11 13:30,11,4.671,4.671,4.669,4.671,5
20100701|2010-03-11 14:00,11,4.673,4.678,4.671,4.678,46
20100701|2010-03-11 14:30,11,4.679,4.68,4.673,4.673,7
20100701|2010-03-11 15:00,11,4.665,4.665,4.665,4.665,4
20100701|2010-03-12 02:00,12,4.686,4.686,4.686,4.686,1
20100701|2010-03-12 02:30,12,4.678,4.678,4.678,4.678,20
20100701|2010-03-12 03:00,12,4.684,4.684,4.679,4.679,9
20100701|2010-03-12 03:30,12,4.679,4.686,4.679,4.686,20
20100701|2010-03-12 05:30,12,4.678,4.686,4.678,4.685,9
20100701|2010-03-12 06:00,12,4.682,4.682,4.673,4.673,20
20100701|2010-03-12 06:30,12,4.685,4.694,4.685,4.692,11
20100701|2010-03-12 07:00,12,4.672,4.672,4.65,4.65,26
20100701|2010-03-12 07:30,12,4.659,4.682,4.655,4.663,360
20100701|2010-03-12 08:00,12,4.666,4.688,4.665,4.674,536
20100701|2010-03-12 08:30,12,4.676,4.678,4.666,4.668,108
20100701|2010-03-12 09:00,12,4.668,4.668,4.65,4.663,93
20100701|2010-03-12 09:30,12,4.664,4.667,4.656,4.66,72
20100701|2010-03-12 10:00,12,4.666,4.668,4.666,4.666,3
20100701|2010-03-12 10:30,12,4.66,4.66,4.647,4.653,38
20100701|2010-03-12 11:00,12,4.65,4.65,4.641,4.641,15
20100701|2010-03-12 11:30,12,4.653,4.658,4.65,4.65,7
20100701|2010-03-12 12:00,12,4.653,4.659,4.647,4.647,46
20100701|2010-03-12 12:30,12,4.642,4.642,4.608,4.619,76
20100701|2010-03-12 13:00,12,4.624,4.632,4.613,4.63,65
20100701|2010-03-12 13:30,12,4.631,4.633,4.624,4.624,19
20100701|2010-03-12 14:00,12,4.625,4.625,4.62,4.62,22
20100701|2010-03-12 14:30,12,4.619,4.62,4.619,4.62,4
20100701|2010-03-12 15:00,12,4.617,4.618,4.617,4.618,9
20100701|2010-03-14 17:00,15,4.6,4.6,4.6,4.6,15
20100701|2010-03-14 18:00,15,4.59,4.59,4.59,4.59,1
20100701|2010-03-15 04:30,15,4.609,4.609,4.606,4.606,24
20100701|2010-03-15 05:00,15,4.606,4.606,4.605,4.606,20
20100701|2010-03-15 05:30,15,4.597,4.597,4.597,4.597,5
20100701|2010-03-15 06:00,15,4.605,4.606,4.604,4.606,42
20100701|2010-03-15 06:30,15,4.593,4.593,4.593,4.593,2
20100701|2010-03-15 07:00,15,4.579,4.593,4.577,4.587,51
20100701|2010-03-15 07:30,15,4.587,4.602,4.578,4.6,118
20100701|2010-03-15 08:00,15,4.601,4.633,4.598,4.607,546
20100701|2010-03-15 08:30,15,4.6,4.623,4.6,4.623,44
20100701|2010-03-15 09:00,15,4.617,4.638,4.616,4.638,7
20100701|2010-03-15 09:30,15,4.637,4.638,4.618,4.622,49
20100701|2010-03-15 10:00,15,4.623,4.64,4.617,4.64,100
20100701|2010-03-15 10:30,15,4.635,4.656,4.632,4.656,46
20100701|2010-03-15 11:00,15,4.646,4.66,4.646,4.66,36
20100701|2010-03-15 11:30,15,4.681,4.681,4.656,4.666,42
20100701|2010-03-15 12:00,15,4.654,4.657,4.65,4.65,18
20100701|2010-03-15 12:30,15,4.661,4.661,4.656,4.661,15
20100701|2010-03-15 13:00,15,4.639,4.639,4.617,4.633,87
20100701|2010-03-15 13:30,15,4.631,4.639,4.627,4.639,10
20100701|2010-03-15 14:00,15,4.644,4.652,4.644,4.652,3
20100701|2010-03-15 15:00,15,4.648,4.648,4.648,4.648,1
20100701|2010-03-15 15:30,15,4.648,4.648,4.636,4.636,11
20100701|2010-03-15 16:00,15,4.634,4.634,4.634,4.634,1
20100701|2010-03-15 17:00,16,4.632,4.633,4.632,4.633,2
20100701|2010-03-16 00:30,16,4.633,4.633,4.633,4.633,1
20100701|2010-03-16 05:00,16,4.638,4.638,4.638,4.638,6
20100701|2010-03-16 05:30,16,4.638,4.638,4.638,4.638,2
20100701|2010-03-16 06:00,16,4.638,4.638,4.638,4.638,12
20100701|2010-03-16 06:30,16,4.638,4.644,4.638,4.64,46
20100701|2010-03-16 07:00,16,4.636,4.651,4.636,4.648,138
20100701|2010-03-16 07:30,16,4.646,4.652,4.614,4.614,164
20100701|2010-03-16 08:00,16,4.609,4.617,4.596,4.597,966
20100701|2010-03-16 08:30,16,4.597,4.599,4.58,4.583,58
20100701|2010-03-16 09:00,16,4.58,4.597,4.575,4.597,51
20100701|2010-03-16 09:30,16,4.587,4.6,4.58,4.6,46
20100701|2010-03-16 10:00,16,4.591,4.598,4.591,4.592,45
20100701|2010-03-16 10:30,16,4.58,4.581,4.57,4.581,33
20100701|2010-03-16 11:00,16,4.582,4.582,4.577,4.582,44
20100701|2010-03-16 11:30,16,4.579,4.585,4.579,4.582,7
20100701|2010-03-16 12:00,16,4.58,4.596,4.58,4.594,11
20100701|2010-03-16 12:30,16,4.592,4.592,4.585,4.592,10
20100701|2010-03-16 13:00,16,4.593,4.604,4.583,4.586,51
20100701|2010-03-16 13:30,16,4.586,4.586,4.586,4.586,1
20100701|2010-03-16 14:00,16,4.594,4.594,4.594,4.594,4
20100701|2010-03-16 14:30,16,4.587,4.59,4.587,4.589,7
20100701|2010-03-16 15:00,16,4.588,4.588,4.588,4.588,2
20100701|2010-03-16 15:30,16,4.579,4.58,4.579,4.58,2
20100701|2010-03-16 16:00,16,4.573,4.575,4.573,4.575,2
20100701|2010-03-17 04:00,17,4.587,4.587,4.565,4.565,20
20100701|2010-03-17 05:30,17,4.588,4.588,4.588,4.588,4
20100701|2010-03-17 06:00,17,4.555,4.555,4.555,4.555,4
20100701|2010-03-17 06:30,17,4.555,4.567,4.555,4.567,32
20100701|2010-03-17 07:00,17,4.567,4.572,4.562,4.562,112
20100701|2010-03-17 07:30,17,4.562,4.573,4.546,4.547,424
20100701|2010-03-17 08:00,17,4.549,4.552,4.54,4.547,676
20100701|2010-03-17 08:30,17,4.547,4.547,4.515,4.527,249
20100701|2010-03-17 09:00,17,4.528,4.535,4.525,4.53,38
20100701|2010-03-17 09:30,17,4.529,4.545,4.524,4.53,187
20100701|2010-03-17 10:00,17,4.53,4.534,4.529,4.53,11
20100701|2010-03-17 10:30,17,4.533,4.533,4.52,4.525,14
20100701|2010-03-17 11:00,17,4.537,4.537,4.535,4.535,9
20100701|2010-03-17 11:30,17,4.535,4.539,4.533,4.533,9
20100701|2010-03-17 12:30,17,4.533,4.535,4.526,4.526,9
20100701|2010-03-17 13:00,17,4.522,4.536,4.521,4.53,34
20100701|2010-03-17 13:30,17,4.528,4.532,4.528,4.532,7
20100701|2010-03-17 14:00,17,4.53,4.533,4.53,4.533,12
20100701|2010-03-17 14:30,17,4.528,4.528,4.528,4.528,1
20100701|2010-03-17 16:00,17,4.527,4.527,4.527,4.527,2
20100701|2010-03-17 22:00,18,4.5,4.5,4.5,4.5,6
20100701|2010-03-18 04:30,18,4.49,4.49,4.49,4.49,4
20100701|2010-03-18 06:00,18,4.49,4.49,4.487,4.487,5
20100701|2010-03-18 07:00,18,4.487,4.494,4.483,4.494,171
20100701|2010-03-18 07:30,18,4.491,4.492,4.48,4.487,280
20100701|2010-03-18 08:00,18,4.488,4.509,4.48,4.503,653
20100701|2010-03-18 08:30,18,4.494,4.496,4.465,4.476,250
20100701|2010-03-18 09:00,18,4.486,4.487,4.465,4.465,30
20100701|2010-03-18 09:30,18,4.45,4.45,4.35,4.37,199
20100701|2010-03-18 10:00,18,4.363,4.366,4.33,4.343,58
20100701|2010-03-18 10:30,18,4.333,4.333,4.32,4.325,83
20100701|2010-03-18 11:00,18,4.326,4.326,4.296,4.3,72
20100701|2010-03-18 11:30,18,4.296,4.307,4.289,4.307,39
20100701|2010-03-18 12:00,18,4.304,4.341,4.304,4.331,110
20100701|2010-03-18 12:30,18,4.322,4.333,4.322,4.333,37
20100701|2010-03-18 13:00,18,4.334,4.353,4.316,4.316,57
20100701|2010-03-18 13:30,18,4.33,4.334,4.325,4.33,41
20100701|2010-03-18 14:00,18,4.327,4.33,4.326,4.33,3
20100701|2010-03-18 14:30,18,4.332,4.332,4.325,4.325,3
20100701|2010-03-18 15:00,18,4.327,4.327,4.327,4.327,2
20100701|2010-03-19 02:00,19,4.321,4.321,4.321,4.321,4
20100701|2010-03-19 02:30,19,4.321,4.321,4.32,4.321,5
20100701|2010-03-19 04:30,19,4.348,4.348,4.348,4.348,21
20100701|2010-03-19 05:30,19,4.35,4.35,4.35,4.35,4
20100701|2010-03-19 06:00,19,4.365,4.365,4.361,4.361,22
20100701|2010-03-19 06:30,19,4.356,4.361,4.344,4.344,55
20100701|2010-03-19 07:00,19,4.353,4.353,4.314,4.316,120
20100701|2010-03-19 07:30,19,4.298,4.304,4.282,4.284,61
20100701|2010-03-19 08:00,19,4.286,4.331,4.286,4.315,228
20100701|2010-03-19 08:30,19,4.315,4.337,4.305,4.337,114
20100701|2010-03-19 09:00,19,4.339,4.342,4.315,4.32,103
20100701|2010-03-19 09:30,19,4.319,4.332,4.319,4.324,51
20100701|2010-03-19 10:00,19,4.323,4.358,4.32,4.358,64
20100701|2010-03-19 10:30,19,4.359,4.362,4.335,4.354,105
20100701|2010-03-19 11:00,19,4.358,4.361,4.351,4.354,14
20100701|2010-03-19 11:30,19,4.354,4.356,4.346,4.347,25
20100701|2010-03-19 12:00,19,4.345,4.351,4.337,4.35,310
20100701|2010-03-19 12:30,19,4.345,4.365,4.345,4.365,64
20100701|2010-03-19 13:00,19,4.364,4.387,4.352,4.387,81
20100701|2010-03-19 13:30,19,4.384,4.384,4.382,4.383,3
20100701|2010-03-19 14:00,19,4.387,4.387,4.387,4.387,3
20100701|2010-03-19 14:30,19,4.382,4.382,4.38,4.381,6
20100701|2010-03-22 00:00,22,4.337,4.337,4.337,4.337,1
20100701|2010-03-22 04:30,22,4.34,4.34,4.34,4.34,3
20100701|2010-03-22 06:00,22,4.34,4.34,4.34,4.34,3
20100701|2010-03-22 06:30,22,4.32,4.32,4.32,4.32,2
20100701|2010-03-22 07:00,22,4.311,4.311,4.306,4.306,2
20100701|2010-03-22 07:30,22,4.305,4.306,4.267,4.267,71
20100701|2010-03-22 08:00,22,4.257,4.282,4.255,4.282,131
20100701|2010-03-22 08:30,22,4.285,4.301,4.283,4.294,228
20100701|2010-03-22 09:00,22,4.293,4.312,4.289,4.312,99
20100701|2010-03-22 09:30,22,4.342,4.361,4.342,4.357,6
20100701|2010-03-22 10:00,22,4.339,4.35,4.338,4.34,34
20100701|2010-03-22 10:30,22,4.336,4.341,4.33,4.341,27
20100701|2010-03-22 11:00,22,4.339,4.361,4.337,4.36,51
20100701|2010-03-22 11:30,22,4.35,4.359,4.347,4.356,36
20100701|2010-03-22 12:00,22,4.341,4.342,4.338,4.338,7
20100701|2010-03-22 12:30,22,4.351,4.351,4.324,4.324,28
20100701|2010-03-22 13:00,22,4.324,4.324,4.292,4.3,50
20100701|2010-03-22 13:30,22,4.305,4.318,4.305,4.312,159
20100701|2010-03-22 14:00,22,4.314,4.32,4.314,4.32,52
20100701|2010-03-22 14:30,22,4.315,4.315,4.315,4.315,2
20100701|2010-03-22 15:00,22,4.302,4.315,4.302,4.315,6
20100701|2010-03-22 15:30,22,4.331,4.343,4.331,4.343,5
20100701|2010-03-22 16:00,22,4.347,4.347,4.347,4.347,1
20100701|2010-03-23 02:00,23,4.318,4.318,4.318,4.318,1
20100701|2010-03-23 06:30,23,4.351,4.352,4.351,4.352,40
20100701|2010-03-23 07:00,23,4.347,4.365,4.347,4.354,8
20100701|2010-03-23 07:30,23,4.336,4.374,4.334,4.362,65
20100701|2010-03-23 08:00,23,4.357,4.366,4.27,4.3,394
20100701|2010-03-23 08:30,23,4.297,4.324,4.295,4.301,82
20100701|2010-03-23 09:00,23,4.295,4.31,4.287,4.309,20
20100701|2010-03-23 09:30,23,4.296,4.319,4.296,4.319,2
20100701|2010-03-23 10:00,23,4.316,4.342,4.316,4.341,73
20100701|2010-03-23 10:30,23,4.351,4.353,4.34,4.341,28
20100701|2010-03-23 11:30,23,4.334,4.341,4.334,4.338,29
20100701|2010-03-23 12:00,23,4.345,4.35,4.344,4.35,13
20100701|2010-03-23 12:30,23,4.36,4.36,4.35,4.35,12
20100701|2010-03-23 13:00,23,4.347,4.351,4.34,4.35,125
20100701|2010-03-23 13:30,23,4.35,4.353,4.35,4.352,94
20100701|2010-03-23 14:00,23,4.358,4.359,4.358,4.359,11
20100701|2010-03-23 14:30,23,4.358,4.358,4.358,4.358,1
20100701|2010-03-23 18:00,24,4.338,4.338,4.336,4.336,5
20100701|2010-03-23 21:30,24,4.321,4.322,4.321,4.322,5
20100701|2010-03-23 22:00,24,4.322,4.322,4.322,4.322,1
20100701|2010-03-24 04:00,24,4.307,4.307,4.297,4.297,4
20100701|2010-03-24 04:30,24,4.297,4.3,4.297,4.299,44
20100701|2010-03-24 05:00,24,4.298,4.298,4.292,4.292,3
20100701|2010-03-24 05:30,24,4.298,4.298,4.294,4.294,9
20100701|2010-03-24 06:00,24,4.295,4.3,4.295,4.3,17
20100701|2010-03-24 06:30,24,4.286,4.286,4.286,4.286,1
20100701|2010-03-24 07:00,24,4.287,4.297,4.285,4.286,18
20100701|2010-03-24 07:30,24,4.287,4.291,4.27,4.285,56
20100701|2010-03-24 08:00,24,4.284,4.293,4.277,4.287,127
20100701|2010-03-24 08:30,24,4.29,4.343,4.29,4.326,164
20100701|2010-03-24 09:00,24,4.322,4.34,4.315,4.336,106
20100701|2010-03-24 09:30,24,4.327,4.34,4.315,4.315,37
20100701|2010-03-24 10:00,24,4.316,4.335,4.313,4.317,61
20100701|2010-03-24 10:30,24,4.32,4.32,4.31,4.317,56
20100701|2010-03-24 11:00,24,4.315,4.33,4.312,4.324,55
20100701|2010-03-24 11:30,24,4.325,4.332,4.321,4.327,33
20100701|2010-03-24 12:00,24,4.318,4.323,4.31,4.313,42
20100701|2010-03-24 12:30,24,4.31,4.31,4.307,4.309,57
20100701|2010-03-24 13:00,24,4.32,4.331,4.308,4.31,76
20100701|2010-03-24 13:30,24,4.305,4.31,4.301,4.301,46
20100701|2010-03-24 14:00,24,4.3,4.303,4.299,4.303,14
20100701|2010-03-24 14:30,24,4.297,4.297,4.297,4.297,7
20100701|2010-03-24 15:00,24,4.306,4.306,4.306,4.306,1
20100701|2010-03-24 22:30,25,4.31,4.31,4.31,4.31,1
20100701|2010-03-25 01:00,25,4.297,4.297,4.297,4.297,1
20100701|2010-03-25 01:30,25,4.297,4.297,4.297,4.297,1
20100701|2010-03-25 02:00,25,4.305,4.305,4.305,4.305,1
20100701|2010-03-25 03:30,25,4.307,4.307,4.307,4.307,5
20100701|2010-03-25 04:30,25,4.313,4.313,4.313,4.313,2
20100701|2010-03-25 06:30,25,4.291,4.291,4.291,4.291,1
20100701|2010-03-25 07:00,25,4.285,4.285,4.28,4.28,4
20100701|2010-03-25 07:30,25,4.28,4.293,4.279,4.288,182
20100701|2010-03-25 08:00,25,4.29,4.291,4.239,4.247,156
20100701|2010-03-25 08:30,25,4.248,4.248,4.183,4.206,163
20100701|2010-03-25 09:00,25,4.207,4.221,4.182,4.221,66
20100701|2010-03-25 09:30,25,4.195,4.227,4.176,4.177,121
20100701|2010-03-25 10:00,25,4.165,4.172,4.155,4.172,79
20100701|2010-03-25 10:30,25,4.175,4.178,4.169,4.176,54
20100701|2010-03-25 11:00,25,4.186,4.193,4.177,4.18,381
20100701|2010-03-25 11:30,25,4.18,4.186,4.167,4.185,279
20100701|2010-03-25 12:00,25,4.186,4.191,4.18,4.184,413
20100701|2010-03-25 12:30,25,4.184,4.19,4.17,4.172,92
20100701|2010-03-25 13:00,25,4.174,4.197,4.165,4.197,38
20100701|2010-03-25 13:30,25,4.197,4.206,4.194,4.202,14
20100701|2010-03-25 14:00,25,4.189,4.189,4.184,4.184,2
20100701|2010-03-25 14:30,25,4.183,4.19,4.183,4.185,33
20100701|2010-03-25 15:00,25,4.189,4.189,4.189,4.189,3
20100701|2010-03-25 15:30,25,4.19,4.19,4.19,4.19,1
20100701|2010-03-25 23:30,26,4.185,4.185,4.185,4.185,13
20100701|2010-03-26 00:00,26,4.185,4.185,4.185,4.185,2
20100701|2010-03-26 02:30,26,4.185,4.185,4.185,4.185,13
20100701|2010-03-26 05:30,26,4.196,4.196,4.196,4.196,1
20100701|2010-03-26 07:30,26,4.193,4.193,4.163,4.18,96
20100701|2010-03-26 08:00,26,4.177,4.192,4.167,4.177,189
20100701|2010-03-26 08:30,26,4.178,4.196,4.176,4.192,156
20100701|2010-03-26 09:00,26,4.194,4.199,4.188,4.197,86
20100701|2010-03-26 09:30,26,4.197,4.199,4.181,4.188,159
20100701|2010-03-26 10:00,26,4.189,4.189,4.184,4.186,25
20100701|2010-03-26 10:30,26,4.182,4.188,4.182,4.184,57
20100701|2010-03-26 11:00,26,4.183,4.183,4.175,4.176,108
20100701|2010-03-26 11:30,26,4.173,4.173,4.163,4.163,44
20100701|2010-03-26 12:00,26,4.16,4.175,4.159,4.169,71
20100701|2010-03-26 12:30,26,4.169,4.169,4.166,4.168,39
20100701|2010-03-26 13:00,26,4.16,4.16,4.098,4.104,215
20100701|2010-03-26 13:30,26,4.109,4.114,4.109,4.11,96
20100701|2010-03-26 14:00,26,4.116,4.116,4.108,4.108,37
20100701|2010-03-26 14:30,26,4.106,4.106,4.104,4.104,19
20100701|2010-03-26 15:00,26,4.114,4.114,4.112,4.112,4
20100701|2010-03-28 19:00,29,4.114,4.114,4.114,4.114,6
20100701|2010-03-28 21:30,29,4.114,4.114,4.114,4.114,1
20100701|2010-03-29 00:00,29,4.104,4.104,4.104,4.104,10
20100701|2010-03-29 03:00,29,4.118,4.127,4.118,4.127,2
20100701|2010-03-29 03:30,29,4.13,4.13,4.13,4.13,5
20100701|2010-03-29 04:00,29,4.13,4.13,4.13,4.13,19
20100701|2010-03-29 04:30,29,4.13,4.13,4.13,4.13,18
20100701|2010-03-29 06:00,29,4.146,4.146,4.146,4.146,1
20100701|2010-03-29 06:30,29,4.134,4.134,4.121,4.121,2
20100701|2010-03-29 07:00,29,4.086,4.098,4.086,4.098,14
20100701|2010-03-29 07:30,29,4.098,4.157,4.097,4.112,187
20100701|2010-03-29 08:00,29,4.11,4.16,4.11,4.151,711
20100701|2010-03-29 08:30,29,4.151,4.166,4.137,4.153,189
20100701|2010-03-29 09:00,29,4.154,4.198,4.148,4.186,276
20100701|2010-03-29 09:30,29,4.185,4.202,4.184,4.19,195
20100701|2010-03-29 10:00,29,4.186,4.188,4.172,4.172,10
20100701|2010-03-29 10:30,29,4.168,4.168,4.149,4.149,10
20100701|2010-03-29 11:00,29,4.155,4.167,4.15,4.15,6
20100701|2010-03-29 11:30,29,4.149,4.154,4.149,4.154,16
20100701|2010-03-29 12:00,29,4.147,4.163,4.143,4.163,19
20100701|2010-03-29 12:30,29,4.157,4.16,4.145,4.145,4
20100701|2010-03-29 13:00,29,4.146,4.146,4.098,4.099,94
20100701|2010-03-29 13:30,29,4.098,4.109,4.095,4.106,16
20100701|2010-03-29 14:00,29,4.114,4.117,4.114,4.114,4
20100701|2010-03-29 14:30,29,4.115,4.115,4.114,4.114,24
20100701|2010-03-29 15:00,29,4.112,4.112,4.076,4.08,9
20100701|2010-03-29 15:30,29,4.079,4.079,4.079,4.079,2
20100701|2010-03-29 16:00,29,4.079,4.079,4.079,4.079,1
20100701|2010-03-29 17:00,30,4.07,4.07,4.07,4.07,7
20100701|2010-03-30 02:00,30,4.103,4.103,4.103,4.103,1
20100701|2010-03-30 05:00,30,4.085,4.085,4.085,4.085,1
20100701|2010-03-30 06:30,30,4.108,4.108,4.108,4.108,1
20100701|2010-03-30 07:00,30,4.089,4.111,4.089,4.111,7
20100701|2010-03-30 07:30,30,4.09,4.093,4.067,4.068,114
20100701|2010-03-30 08:00,30,4.061,4.061,4.035,4.046,935
20100701|2010-03-30 08:30,30,4.06,4.073,4.055,4.066,69
20100701|2010-03-30 09:00,30,4.067,4.121,4.064,4.115,118
20100701|2010-03-30 09:30,30,4.13,4.148,4.119,4.127,78
20100701|2010-03-30 10:00,30,4.14,4.141,4.134,4.135,33
20100701|2010-03-30 10:30,30,4.143,4.175,4.141,4.16,216
20100701|2010-03-30 11:00,30,4.155,4.156,4.137,4.137,11
20100701|2010-03-30 11:30,30,4.144,4.15,4.138,4.141,24
20100701|2010-03-30 12:00,30,4.115,4.123,4.115,4.123,3
20100701|2010-03-30 12:30,30,4.126,4.142,4.126,4.137,4
20100701|2010-03-30 13:00,30,4.15,4.171,4.15,4.17,270
20100701|2010-03-30 13:30,30,4.168,4.171,4.167,4.168,41
20100701|2010-03-30 14:30,30,4.178,4.178,4.175,4.175,23
20100701|2010-03-30 15:00,30,4.176,4.176,4.172,4.172,15
20100701|2010-03-30 16:00,30,4.201,4.208,4.201,4.208,8
20100701|2010-03-30 17:00,31,4.203,4.203,4.203,4.203,1
20100701|2010-03-30 23:30,31,4.195,4.195,4.195,4.195,5
20100701|2010-03-31 02:00,31,4.199,4.2,4.199,4.2,8
20100701|2010-03-31 03:00,31,4.2,4.2,4.2,4.2,5
20100701|2010-03-31 03:30,31,4.211,4.221,4.211,4.221,6
20100701|2010-03-31 04:00,31,4.23,4.253,4.23,4.253,9
20100701|2010-03-31 04:30,31,4.259,4.263,4.255,4.263,5
20100701|2010-03-31 05:30,31,4.259,4.259,4.259,4.259,1
20100701|2010-03-31 06:00,31,4.256,4.256,4.256,4.256,20
20100701|2010-03-31 06:30,31,4.251,4.251,4.251,4.251,1
20100701|2010-03-31 07:00,31,4.23,4.25,4.23,4.235,84
20100701|2010-03-31 07:30,31,4.235,4.265,4.224,4.257,35
20100701|2010-03-31 08:00,31,4.249,4.251,4.177,4.184,228
20100701|2010-03-31 08:30,31,4.206,4.206,4.156,4.163,85
20100701|2010-03-31 09:00,31,4.156,4.167,4.149,4.16,125
20100701|2010-03-31 09:30,31,4.154,4.164,4.12,4.127,95
20100701|2010-03-31 10:00,31,4.139,4.139,4.085,4.107,227
20100701|2010-03-31 10:30,31,4.114,4.117,4.1,4.116,34
20100701|2010-03-31 11:00,31,4.113,4.131,4.103,4.131,12
20100701|2010-03-31 11:30,31,4.124,4.137,4.12,4.12,19
20100701|2010-03-31 12:00,31,4.12,4.142,4.12,4.132,32
20100701|2010-03-31 12:30,31,4.148,4.153,4.131,4.134,23
20100701|2010-03-31 13:00,31,4.13,4.135,4.073,4.078,221
20100701|2010-03-31 13:30,31,4.085,4.094,4.075,4.075,153
20100701|2010-03-31 14:00,31,4.082,4.082,4.08,4.08,2
20100701|2010-03-31 14:30,31,4.08,4.087,4.078,4.082,6
20100701|2010-03-31 15:00,31,4.075,4.075,4.07,4.07,24
20100701|2010-03-31 15:30,31,4.07,4.072,4.07,4.072,21
20100701|2010-03-31 16:00,31,4.08,4.08,4.08,4.08,1
20100701|2010-03-31 23:30,1,4.088,4.088,4.088,4.088,1
20100701|2010-04-01 01:30,1,4.091,4.091,4.091,4.091,1
20100701|2010-04-01 03:00,1,4.104,4.106,4.104,4.106,2
20100701|2010-04-01 04:00,1,4.116,4.13,4.116,4.13,14
20100701|2010-04-01 04:30,1,4.13,4.134,4.13,4.134,21
20100701|2010-04-01 05:00,1,4.125,4.125,4.125,4.125,12
20100701|2010-04-01 06:30,1,4.093,4.098,4.093,4.098,3
20100701|2010-04-01 07:00,1,4.084,4.084,4.077,4.077,6
20100701|2010-04-01 07:30,1,4.07,4.082,4.06,4.075,131
20100701|2010-04-01 08:00,1,4.075,4.102,4.071,4.08,452
20100701|2010-04-01 08:30,1,4.079,4.08,4.05,4.052,288
20100701|2010-04-01 09:00,1,4.05,4.055,4.041,4.048,101
20100701|2010-04-01 09:30,1,4.09,4.3,4.09,4.238,679
20100701|2010-04-01 10:00,1,4.241,4.299,4.241,4.277,759
20100701|2010-04-01 10:30,1,4.275,4.345,4.275,4.337,188
20100701|2010-04-01 11:00,1,4.337,4.337,4.302,4.333,32
20100701|2010-04-01 11:30,1,4.304,4.342,4.304,4.335,241
20100701|2010-04-01 12:00,1,4.332,4.335,4.307,4.309,44
20100701|2010-04-01 12:30,1,4.327,4.338,4.32,4.332,15
20100701|2010-04-01 13:00,1,4.331,4.331,4.28,4.288,303
20100701|2010-04-01 13:30,1,4.289,4.3,4.289,4.292,49
20100701|2010-04-01 14:00,1,4.29,4.293,4.289,4.289,58
20100701|2010-04-01 14:30,1,4.295,4.295,4.293,4.293,3
20100701|2010-04-01 15:00,1,4.302,4.312,4.3,4.312,4
20100701|2010-04-01 15:30,1,4.318,4.318,4.318,4.318,2
20100701|2010-04-04 17:30,5,4.285,4.294,4.284,4.284,6
20100701|2010-04-04 18:00,5,4.295,4.302,4.295,4.302,5
20100701|2010-04-04 19:00,5,4.306,4.306,4.306,4.306,5
20100701|2010-04-04 20:00,5,4.292,4.292,4.292,4.292,1
20100701|2010-04-05 04:30,5,4.262,4.262,4.262,4.262,2
20100701|2010-04-05 05:30,5,4.258,4.258,4.258,4.258,1
20100701|2010-04-05 06:30,5,4.254,4.254,4.243,4.245,32
20100701|2010-04-05 07:00,5,4.245,4.245,4.22,4.229,23
20100701|2010-04-05 07:30,5,4.229,4.291,4.226,4.256,180
20100701|2010-04-05 08:00,5,4.248,4.275,4.224,4.273,108
20100701|2010-04-05 08:30,5,4.281,4.353,4.262,4.334,146
20100701|2010-04-05 09:00,5,4.342,4.41,4.342,4.395,200
20100701|2010-04-05 09:30,5,4.404,4.435,4.401,4.42,194
20100701|2010-04-05 10:00,5,4.419,4.446,4.4,4.444,247
20100701|2010-04-05 10:30,5,4.442,4.454,4.431,4.431,106
20100701|2010-04-05 11:00,5,4.434,4.443,4.434,4.443,15
20100701|2010-04-05 11:30,5,4.45,4.492,4.45,4.48,103
20100701|2010-04-05 12:00,5,4.482,4.5,4.481,4.495,87
20100701|2010-04-05 12:30,5,4.494,4.498,4.486,4.488,122
20100701|2010-04-05 13:00,5,4.487,4.499,4.474,4.48,123
20100701|2010-04-05 13:30,5,4.48,4.491,4.48,4.491,47
20100701|2010-04-05 14:00,5,4.486,4.486,4.486,4.486,13
20100701|2010-04-05 14:30,5,4.495,4.495,4.495,4.495,1
20100701|2010-04-05 15:00,5,4.517,4.517,4.517,4.517,8
20100701|2010-04-05 15:30,5,4.498,4.503,4.498,4.503,3
20100701|2010-04-05 16:00,5,4.509,4.509,4.508,4.508,2
20100701|2010-04-05 17:00,6,4.494,4.494,4.494,4.494,1
20100701|2010-04-05 18:30,6,4.491,4.491,4.491,4.491,1
20100701|2010-04-05 23:30,6,4.494,4.494,4.494,4.494,1
20100701|2010-04-06 03:30,6,4.488,4.488,4.469,4.469,44
20100701|2010-04-06 04:00,6,4.461,4.461,4.46,4.46,12
20100701|2010-04-06 05:30,6,4.468,4.468,4.468,4.468,1
20100701|2010-04-06 07:00,6,4.488,4.53,4.486,4.486,23
20100701|2010-04-06 07:30,6,4.489,4.503,4.47,4.498,27
20100701|2010-04-06 08:00,6,4.491,4.496,4.419,4.438,148
20100701|2010-04-06 08:30,6,4.439,4.484,4.438,4.46,1038
20100701|2010-04-06 09:00,6,4.467,4.495,4.455,4.456,609
20100701|2010-04-06 09:30,6,4.458,4.461,4.43,4.434,292
20100701|2010-04-06 10:00,6,4.438,4.46,4.424,4.458,37
20100701|2010-04-06 10:30,6,4.455,4.457,4.432,4.432,64
20100701|2010-04-06 11:00,6,4.43,4.43,4.38,4.383,154
20100701|2010-04-06 11:30,6,4.379,4.384,4.349,4.349,152
20100701|2010-04-06 12:00,6,4.359,4.361,4.318,4.318,186
20100701|2010-04-06 12:30,6,4.31,4.32,4.28,4.29,85
20100701|2010-04-06 13:00,6,4.282,4.322,4.282,4.301,122
20100701|2010-04-06 13:30,6,4.313,4.326,4.313,4.326,4
20100701|2010-04-06 14:00,6,4.33,4.338,4.33,4.338,32
20100701|2010-04-06 14:30,6,4.336,4.336,4.332,4.332,2
20100701|2010-04-06 15:00,6,4.332,4.34,4.332,4.34,3
20100701|2010-04-06 15:30,6,4.337,4.337,4.337,4.337,3
20100701|2010-04-06 18:00,7,4.333,4.333,4.333,4.333,1
20100701|2010-04-06 21:00,7,4.34,4.34,4.34,4.34,1
20100701|2010-04-06 21:30,7,4.345,4.345,4.345,4.345,2
20100701|2010-04-07 02:00,7,4.344,4.344,4.344,4.344,1
20100701|2010-04-07 02:30,7,4.34,4.34,4.34,4.34,16
20100701|2010-04-07 03:00,7,4.316,4.333,4.312,4.333,28
20100701|2010-04-07 03:30,7,4.328,4.328,4.328,4.328,3
20100701|2010-04-07 04:00,7,4.324,4.324,4.324,4.324,3
20100701|2010-04-07 04:30,7,4.329,4.329,4.325,4.325,6
20100701|2010-04-07 05:00,7,4.325,4.325,4.325,4.325,3
20100701|2010-04-07 06:00,7,4.316,4.316,4.315,4.315,4
20100701|2010-04-07 06:30,7,4.307,4.31,4.3,4.301,30
20100701|2010-04-07 07:00,7,4.304,4.325,4.298,4.32,77
20100701|2010-04-07 07:30,7,4.325,4.36,4.325,4.344,32
20100701|2010-04-07 08:00,7,4.346,4.362,4.305,4.305,72
20100701|2010-04-07 08:30,7,4.31,4.334,4.286,4.286,54
20100701|2010-04-07 09:00,7,4.27,4.275,4.257,4.271,25
20100701|2010-04-07 09:30,7,4.262,4.285,4.244,4.248,87
20100701|2010-04-07 10:00,7,4.24,4.266,4.218,4.255,220
20100701|2010-04-07 10:30,7,4.248,4.252,4.243,4.252,132
20100701|2010-04-07 11:00,7,4.256,4.275,4.255,4.255,20
20100701|2010-04-07 11:30,7,4.25,4.26,4.247,4.256,66
20100701|2010-04-07 12:00,7,4.266,4.304,4.264,4.304,133
20100701|2010-04-07 12:30,7,4.285,4.285,4.255,4.268,45
20100701|2010-04-07 13:00,7,4.268,4.269,4.228,4.23,48
20100701|2010-04-07 13:30,7,4.23,4.238,4.229,4.238,28
20100701|2010-04-07 14:00,7,4.234,4.234,4.228,4.23,10
20100701|2010-04-07 14:30,7,4.233,4.234,4.232,4.234,14
20100701|2010-04-07 15:00,7,4.229,4.229,4.228,4.228,11
20100701|2010-04-07 19:00,8,4.22,4.22,4.15,4.183,12
20100701|2010-04-07 19:30,8,4.206,4.206,4.203,4.203,2
20100701|2010-04-07 20:00,8,4.184,4.184,4.184,4.184,1
20100701|2010-04-07 20:30,8,4.195,4.195,4.194,4.194,2
20100701|2010-04-07 21:00,8,4.195,4.195,4.195,4.195,1
20100701|2010-04-07 21:30,8,4.195,4.195,4.195,4.195,4
20100701|2010-04-08 02:00,8,4.218,4.218,4.214,4.214,12
20100701|2010-04-08 03:00,8,4.21,4.212,4.21,4.212,7
20100701|2010-04-08 04:00,8,4.212,4.215,4.205,4.207,79
20100701|2010-04-08 04:30,8,4.21,4.21,4.21,4.21,33
20100701|2010-04-08 05:00,8,4.21,4.219,4.21,4.216,38
20100701|2010-04-08 05:30,8,4.215,4.215,4.215,4.215,18
20100701|2010-04-08 06:00,8,4.219,4.219,4.214,4.214,24
20100701|2010-04-08 06:30,8,4.19,4.191,4.19,4.19,50
20100701|2010-04-08 07:00,8,4.18,4.198,4.176,4.19,250
20100701|2010-04-08 07:30,8,4.19,4.191,4.176,4.19,101
20100701|2010-04-08 08:00,8,4.207,4.207,4.181,4.184,46
20100701|2010-04-08 08:30,8,4.19,4.195,4.155,4.177,171
20100701|2010-04-08 09:00,8,4.18,4.3,4.174,4.29,108
20100701|2010-04-08 09:30,8,4.266,4.266,4.079,4.108,256
20100701|2010-04-08 10:00,8,4.12,4.134,4.115,4.128,100
20100701|2010-04-08 10:30,8,4.131,4.159,4.131,4.157,96
20100701|2010-04-08 11:00,8,4.13,4.13,4.12,4.12,8
20100701|2010-04-08 11:30,8,4.145,4.183,4.145,4.183,54
20100701|2010-04-08 12:00,8,4.175,4.175,4.13,4.146,82
20100701|2010-04-08 12:30,8,4.142,4.148,4.127,4.13,106
20100701|2010-04-08 13:00,8,4.133,4.141,4.122,4.137,86
20100701|2010-04-08 13:30,8,4.135,4.143,4.135,4.14,42
20100701|2010-04-08 14:00,8,4.149,4.149,4.143,4.146,16
20100701|2010-04-08 14:30,8,4.153,4.153,4.152,4.152,7
20100701|2010-04-08 15:00,8,4.151,4.151,4.151,4.151,1
20100701|2010-04-08 16:00,8,4.16,4.16,4.16,4.16,7
20100701|2010-04-08 18:30,9,4.169,4.174,4.159,4.159,6
20100701|2010-04-08 20:30,9,4.155,4.155,4.155,4.155,1
20100701|2010-04-09 01:00,9,4.18,4.18,4.18,4.18,1
20100701|2010-04-09 03:00,9,4.184,4.184,4.182,4.182,10
20100701|2010-04-09 03:30,9,4.18,4.2,4.179,4.2,41
20100701|2010-04-09 04:00,9,4.198,4.198,4.196,4.196,9
20100701|2010-04-09 05:00,9,4.199,4.205,4.199,4.205,3
20100701|2010-04-09 05:30,9,4.204,4.205,4.201,4.201,3
20100701|2010-04-09 06:00,9,4.198,4.198,4.185,4.185,9
20100701|2010-04-09 06:30,9,4.185,4.202,4.182,4.202,48
20100701|2010-04-09 07:00,9,4.208,4.213,4.184,4.195,30
20100701|2010-04-09 07:30,9,4.213,4.213,4.162,4.17,57
20100701|2010-04-09 08:00,9,4.174,4.221,4.174,4.192,48
20100701|2010-04-09 08:30,9,4.201,4.222,4.199,4.219,140
20100701|2010-04-09 09:00,9,4.214,4.272,4.214,4.262,415
20100701|2010-04-09 09:30,9,4.264,4.273,4.228,4.272,539
20100701|2010-04-09 10:00,9,4.267,4.279,4.235,4.272,211
20100701|2010-04-09 10:30,9,4.27,4.307,4.266,4.307,364
20100701|2010-04-09 11:00,9,4.304,4.33,4.304,4.329,75
20100701|2010-04-09 11:30,9,4.323,4.325,4.31,4.31,49
20100701|2010-04-09 12:00,9,4.31,4.327,4.294,4.326,100
20100701|2010-04-09 12:30,9,4.323,4.326,4.313,4.313,60
20100701|2010-04-09 13:00,9,4.31,4.319,4.298,4.313,46
20100701|2010-04-09 13:30,9,4.31,4.315,4.308,4.308,54
20100701|2010-04-09 14:00,9,4.309,4.309,4.309,4.309,2
20100701|2010-04-09 14:30,9,4.31,4.313,4.31,4.313,2
20100701|2010-04-09 15:00,9,4.306,4.306,4.306,4.306,1
20100701|2010-04-09 15:30,9,4.309,4.311,4.309,4.31,9
20100701|2010-04-11 18:30,12,4.352,4.352,4.352,4.352,1
20100701|2010-04-11 19:30,12,4.333,4.334,4.333,4.334,2
20100701|2010-04-11 20:30,12,4.351,4.351,4.351,4.351,1
20100701|2010-04-11 22:30,12,4.341,4.341,4.341,4.341,1
20100701|2010-04-11 23:00,12,4.339,4.339,4.339,4.339,2
20100701|2010-04-12 01:30,12,4.313,4.313,4.313,4.313,1
20100701|2010-04-12 02:00,12,4.3,4.3,4.3,4.3,2
20100701|2010-04-12 02:30,12,4.313,4.313,4.313,4.313,1
20100701|2010-04-12 03:00,12,4.307,4.308,4.305,4.308,15
20100701|2010-04-12 03:30,12,4.308,4.308,4.308,4.308,26
20100701|2010-04-12 04:00,12,4.308,4.308,4.308,4.308,24
20100701|2010-04-12 04:30,12,4.308,4.308,4.305,4.305,10
20100701|2010-04-12 05:00,12,4.308,4.313,4.308,4.313,13
20100701|2010-04-12 05:30,12,4.332,4.346,4.332,4.346,2
20100701|2010-04-12 06:00,12,4.335,4.345,4.335,4.345,3
20100701|2010-04-12 06:30,12,4.31,4.318,4.306,4.318,16
20100701|2010-04-12 07:00,12,4.321,4.368,4.321,4.356,336
20100701|2010-04-12 07:30,12,4.354,4.354,4.307,4.307,498
20100701|2010-04-12 08:00,12,4.306,4.313,4.289,4.305,161
20100701|2010-04-12 08:30,12,4.304,4.388,4.301,4.367,225
20100701|2010-04-12 09:00,12,4.37,4.407,4.37,4.396,416
20100701|2010-04-12 09:30,12,4.381,4.417,4.381,4.417,353
20100701|2010-04-12 10:00,12,4.415,4.415,4.384,4.388,226
20100701|2010-04-12 10:30,12,4.389,4.392,4.308,4.315,225
20100701|2010-04-12 11:00,12,4.323,4.323,4.2,4.207,292
20100701|2010-04-12 11:30,12,4.215,4.226,4.18,4.209,114
20100701|2010-04-12 12:00,12,4.219,4.229,4.219,4.224,65
20100701|2010-04-12 12:30,12,4.22,4.22,4.202,4.203,80
20100701|2010-04-12 13:00,12,4.21,4.253,4.206,4.248,155
20100701|2010-04-12 13:30,12,4.247,4.253,4.242,4.242,99
20100701|2010-04-12 14:00,12,4.247,4.249,4.233,4.234,10
20100701|2010-04-12 14:30,12,4.235,4.241,4.235,4.241,30
20100701|2010-04-12 15:00,12,4.239,4.242,4.237,4.237,3
20100701|2010-04-12 15:30,12,4.255,4.266,4.255,4.261,5
20100701|2010-04-12 16:00,12,4.259,4.259,4.251,4.251,7
20100701|2010-04-12 17:30,13,4.254,4.254,4.251,4.251,25
20100701|2010-04-12 18:30,13,4.241,4.241,4.241,4.241,2
20100701|2010-04-12 19:00,13,4.241,4.241,4.23,4.23,11
20100701|2010-04-12 20:00,13,4.216,4.227,4.216,4.227,7
20100701|2010-04-13 02:00,13,4.232,4.232,4.226,4.228,25
20100701|2010-04-13 02:30,13,4.227,4.227,4.223,4.223,4
20100701|2010-04-13 03:00,13,4.227,4.233,4.227,4.232,4
20100701|2010-04-13 03:30,13,4.232,4.232,4.224,4.226,71
20100701|2010-04-13 04:00,13,4.226,4.226,4.226,4.226,1
20100701|2010-04-13 04:30,13,4.232,4.245,4.232,4.24,3
20100701|2010-04-13 05:00,13,4.243,4.254,4.242,4.254,5
20100701|2010-04-13 05:30,13,4.254,4.256,4.25,4.25,9
20100701|2010-04-13 06:00,13,4.23,4.232,4.23,4.232,5
20100701|2010-04-13 06:30,13,4.221,4.225,4.22,4.22,32
20100701|2010-04-13 07:00,13,4.205,4.248,4.199,4.233,35
20100701|2010-04-13 07:30,13,4.236,4.26,4.225,4.258,182
20100701|2010-04-13 08:00,13,4.268,4.286,4.249,4.254,316
20100701|2010-04-13 08:30,13,4.26,4.26,4.2,4.203,146
20100701|2010-04-13 09:00,13,4.2,4.21,4.185,4.204,94
20100701|2010-04-13 09:30,13,4.215,4.25,4.215,4.245,81
20100701|2010-04-13 10:00,13,4.225,4.259,4.224,4.254,102
20100701|2010-04-13 10:30,13,4.257,4.271,4.253,4.271,32
20100701|2010-04-13 11:00,13,4.28,4.321,4.28,4.319,83
20100701|2010-04-13 11:30,13,4.319,4.353,4.309,4.353,88
20100701|2010-04-13 12:00,13,4.351,4.352,4.321,4.342,95
20100701|2010-04-13 12:30,13,4.333,4.362,4.333,4.359,99
20100701|2010-04-13 13:00,13,4.359,4.382,4.353,4.38,429
20100701|2010-04-13 13:30,13,4.378,4.378,4.369,4.375,82
20100701|2010-04-13 14:00,13,4.379,4.381,4.371,4.371,19
20100701|2010-04-13 14:30,13,4.37,4.37,4.368,4.368,4
20100701|2010-04-13 18:30,14,4.367,4.369,4.367,4.369,6
20100701|2010-04-13 23:00,14,4.364,4.364,4.364,4.364,1
20100701|2010-04-14 01:30,14,4.354,4.354,4.34,4.34,9
20100701|2010-04-14 02:00,14,4.344,4.353,4.34,4.343,6
20100701|2010-04-14 02:30,14,4.339,4.341,4.339,4.341,12
20100701|2010-04-14 03:00,14,4.34,4.344,4.338,4.344,6
20100701|2010-04-14 03:30,14,4.345,4.345,4.345,4.345,5
20100701|2010-04-14 04:00,14,4.35,4.355,4.35,4.355,7
20100701|2010-04-14 04:30,14,4.363,4.367,4.363,4.367,2
20100701|2010-04-14 05:00,14,4.362,4.365,4.362,4.362,8
20100701|2010-04-14 05:30,14,4.343,4.352,4.343,4.352,5
20100701|2010-04-14 06:00,14,4.36,4.391,4.357,4.391,9
20100701|2010-04-14 06:30,14,4.384,4.384,4.37,4.382,19
20100701|2010-04-14 07:00,14,4.39,4.4,4.378,4.391,45
20100701|2010-04-14 07:30,14,4.395,4.421,4.381,4.4,302
20100701|2010-04-14 08:00,14,4.397,4.409,4.333,4.387,138
20100701|2010-04-14 08:30,14,4.39,4.425,4.376,4.414,82
20100701|2010-04-14 09:00,14,4.42,4.432,4.399,4.4,46
20100701|2010-04-14 09:30,14,4.392,4.398,4.372,4.392,105
20100701|2010-04-14 10:00,14,4.39,4.435,4.383,4.432,158
20100701|2010-04-14 10:30,14,4.433,4.453,4.433,4.452,95
20100701|2010-04-14 11:00,14,4.44,4.447,4.417,4.417,108
20100701|2010-04-14 11:30,14,4.415,4.453,4.413,4.445,41
20100701|2010-04-14 12:00,14,4.448,4.469,4.448,4.451,130
20100701|2010-04-14 12:30,14,4.455,4.457,4.432,4.439,220
20100701|2010-04-14 13:00,14,4.445,4.45,4.415,4.42,147
20100701|2010-04-14 13:30,14,4.421,4.423,4.41,4.414,70
20100701|2010-04-14 14:00,14,4.409,4.409,4.403,4.406,3
20100701|2010-04-14 14:30,14,4.41,4.41,4.409,4.41,4
20100701|2010-04-14 23:30,15,4.413,4.413,4.413,4.413,1
20100701|2010-04-15 02:00,15,4.404,4.406,4.404,4.406,6
20100701|2010-04-15 02:30,15,4.391,4.396,4.391,4.392,8
20100701|2010-04-15 03:00,15,4.389,4.389,4.384,4.384,29
20100701|2010-04-15 03:30,15,4.384,4.384,4.369,4.369,20
20100701|2010-04-15 04:00,15,4.369,4.369,4.358,4.36,17
20100701|2010-04-15 04:30,15,4.363,4.363,4.359,4.359,15
20100701|2010-04-15 05:00,15,4.363,4.364,4.36,4.36,4
20100701|2010-04-15 05:30,15,4.364,4.369,4.352,4.352,56
20100701|2010-04-15 06:00,15,4.345,4.366,4.338,4.364,60
20100701|2010-04-15 06:30,15,4.364,4.384,4.354,4.384,47
20100701|2010-04-15 07:00,15,4.39,4.394,4.373,4.375,64
20100701|2010-04-15 07:30,15,4.375,4.402,4.367,4.375,117
20100701|2010-04-15 08:00,15,4.376,4.411,4.376,4.393,253
20100701|2010-04-15 08:30,15,4.392,4.416,4.385,4.407,94
20100701|2010-04-15 09:00,15,4.411,4.418,4.4,4.41,139
20100701|2010-04-15 09:30,15,4.4,4.4,4.27,4.284,559
20100701|2010-04-15 10:00,15,4.285,4.285,4.224,4.234,460
20100701|2010-04-15 10:30,15,4.236,4.245,4.224,4.232,206
20100701|2010-04-15 11:00,15,4.236,4.236,4.21,4.217,182
20100701|2010-04-15 11:30,15,4.217,4.217,4.184,4.189,122
20100701|2010-04-15 12:00,15,4.188,4.21,4.188,4.202,46
20100701|2010-04-15 12:30,15,4.198,4.202,4.187,4.2,92
20100701|2010-04-15 13:00,15,4.196,4.196,4.175,4.19,272
20100701|2010-04-15 13:30,15,4.192,4.212,4.192,4.212,113
20100701|2010-04-15 14:00,15,4.211,4.216,4.211,4.214,14
20100701|2010-04-15 14:30,15,4.221,4.221,4.217,4.219,5
20100701|2010-04-15 15:00,15,4.217,4.218,4.217,4.218,5
20100701|2010-04-15 15:30,15,4.217,4.22,4.217,4.22,10
20100701|2010-04-15 18:30,16,4.218,4.218,4.218,4.218,1
20100701|2010-04-15 19:00,16,4.218,4.218,4.218,4.218,2
20100701|2010-04-15 20:00,16,4.218,4.218,4.218,4.218,1
20100701|2010-04-15 20:30,16,4.208,4.208,4.208,4.208,1
20100701|2010-04-15 22:00,16,4.212,4.212,4.212,4.212,1
20100701|2010-04-15 23:00,16,4.217,4.217,4.217,4.217,1
20100701|2010-04-15 23:30,16,4.217,4.219,4.208,4.208,9
20100701|2010-04-16 00:30,16,4.213,4.213,4.213,4.213,1
20100701|2010-04-16 01:00,16,4.212,4.212,4.208,4.208,5
20100701|2010-04-16 01:30,16,4.208,4.208,4.202,4.206,7
20100701|2010-04-16 02:00,16,4.208,4.214,4.208,4.211,19
20100701|2010-04-16 02:30,16,4.224,4.228,4.218,4.226,45
20100701|2010-04-16 03:00,16,4.224,4.228,4.224,4.224,40
20100701|2010-04-16 03:30,16,4.223,4.223,4.219,4.221,38
20100701|2010-04-16 04:00,16,4.221,4.221,4.22,4.22,11
20100701|2010-04-16 04:30,16,4.217,4.219,4.215,4.216,30
20100701|2010-04-16 05:00,16,4.217,4.229,4.217,4.226,15
20100701|2010-04-16 05:30,16,4.22,4.22,4.206,4.212,57
20100701|2010-04-16 06:00,16,4.21,4.21,4.204,4.206,20
20100701|2010-04-16 06:30,16,4.207,4.208,4.188,4.193,85
20100701|2010-04-16 07:00,16,4.193,4.218,4.192,4.218,51
20100701|2010-04-16 07:30,16,4.221,4.241,4.198,4.235,163
20100701|2010-04-16 08:00,16,4.225,4.24,4.177,4.214,295
20100701|2010-04-16 08:30,16,4.213,4.224,4.195,4.207,142
20100701|2010-04-16 09:00,16,4.211,4.234,4.211,4.215,186
20100701|2010-04-16 09:30,16,4.217,4.228,4.18,4.205,213
20100701|2010-04-16 10:00,16,4.202,4.227,4.202,4.224,180
20100701|2010-04-16 10:30,16,4.22,4.238,4.22,4.23,74
20100701|2010-04-16 11:00,16,4.234,4.25,4.233,4.242,53
20100701|2010-04-16 11:30,16,4.252,4.285,4.239,4.272,113
20100701|2010-04-16 12:00,16,4.276,4.276,4.258,4.264,61
20100701|2010-04-16 12:30,16,4.267,4.279,4.257,4.27,72
20100701|2010-04-16 13:00,16,4.278,4.3,4.239,4.248,194
20100701|2010-04-16 13:30,16,4.249,4.25,4.24,4.25,5
20100701|2010-04-16 14:00,16,4.253,4.253,4.25,4.251,12
20100701|2010-04-16 15:30,16,4.26,4.26,4.259,4.259,2
20100701|2010-04-16 16:00,16,4.259,4.259,4.259,4.259,1
20100701|2010-04-18 17:00,19,4.242,4.251,4.242,4.243,5
20100701|2010-04-18 18:00,19,4.246,4.248,4.246,4.248,3
20100701|2010-04-18 21:00,19,4.244,4.244,4.243,4.243,10
20100701|2010-04-18 21:30,19,4.26,4.26,4.26,4.26,1
20100701|2010-04-18 22:30,19,4.252,4.252,4.252,4.252,1
20100701|2010-04-18 23:30,19,4.252,4.252,4.252,4.252,1
20100701|2010-04-19 00:30,19,4.246,4.246,4.246,4.246,1
20100701|2010-04-19 01:30,19,4.25,4.25,4.25,4.25,2
20100701|2010-04-19 02:00,19,4.252,4.253,4.252,4.252,18
20100701|2010-04-19 02:30,19,4.25,4.251,4.247,4.249,9
20100701|2010-04-19 03:00,19,4.246,4.246,4.246,4.246,1
20100701|2010-04-19 03:30,19,4.243,4.246,4.243,4.246,6
20100701|2010-04-19 04:00,19,4.244,4.25,4.242,4.25,23
20100701|2010-04-19 04:30,19,4.251,4.269,4.251,4.268,49
20100701|2010-04-19 05:00,19,4.266,4.266,4.25,4.257,10
20100701|2010-04-19 05:30,19,4.256,4.257,4.248,4.257,3
20100701|2010-04-19 06:00,19,4.247,4.248,4.234,4.234,54
20100701|2010-04-19 06:30,19,4.237,4.249,4.236,4.246,15
20100701|2010-04-19 07:00,19,4.25,4.275,4.25,4.266,103
20100701|2010-04-19 07:30,19,4.265,4.269,4.224,4.224,106
20100701|2010-04-19 08:00,19,4.225,4.258,4.22,4.231,135
20100701|2010-04-19 08:30,19,4.24,4.259,4.225,4.225,182
20100701|2010-04-19 09:00,19,4.225,4.25,4.225,4.226,29
20100701|2010-04-19 09:30,19,4.227,4.235,4.18,4.195,201
20100701|2010-04-19 10:00,19,4.192,4.192,4.131,4.139,828
20100701|2010-04-19 10:30,19,4.138,4.153,4.13,4.139,95
20100701|2010-04-19 11:00,19,4.14,4.14,4.112,4.118,423
20100701|2010-04-19 11:30,19,4.119,4.131,4.112,4.128,51
20100701|2010-04-19 12:00,19,4.138,4.138,4.131,4.132,34
20100701|2010-04-19 12:30,19,4.123,4.127,4.108,4.127,64
20100701|2010-04-19 13:00,19,4.12,4.15,4.12,4.145,76
20100701|2010-04-19 13:30,19,4.146,4.153,4.146,4.153,13
20100701|2010-04-19 14:00,19,4.16,4.168,4.158,4.158,265
20100701|2010-04-19 14:30,19,4.157,4.157,4.152,4.152,32
20100701|2010-04-19 15:00,19,4.161,4.164,4.161,4.164,8
20100701|2010-04-19 15:30,19,4.158,4.158,4.156,4.156,13
20100701|2010-04-19 17:00,20,4.153,4.153,4.153,4.153,20
20100701|2010-04-19 18:00,20,4.153,4.153,4.153,4.153,4
20100701|2010-04-19 19:30,20,4.154,4.154,4.153,4.153,3
20100701|2010-04-19 20:00,20,4.155,4.155,4.153,4.153,3
20100701|2010-04-19 23:30,20,4.153,4.153,4.153,4.153,2
20100701|2010-04-20 01:00,20,4.158,4.158,4.158,4.158,1
20100701|2010-04-20 02:00,20,4.152,4.159,4.152,4.159,7
20100701|2010-04-20 02:30,20,4.16,4.162,4.158,4.16,19
20100701|2010-04-20 03:00,20,4.166,4.166,4.166,4.166,2
20100701|2010-04-20 03:30,20,4.168,4.179,4.166,4.177,18
20100701|2010-04-20 04:00,20,4.177,4.181,4.177,4.179,26
20100701|2010-04-20 04:30,20,4.172,4.172,4.169,4.169,25
20100701|2010-04-20 05:00,20,4.167,4.171,4.166,4.17,7
20100701|2010-04-20 05:30,20,4.169,4.17,4.163,4.168,47
20100701|2010-04-20 06:00,20,4.173,4.175,4.154,4.154,53
20100701|2010-04-20 06:30,20,4.16,4.167,4.128,4.135,46
20100701|2010-04-20 07:00,20,4.144,4.15,4.123,4.148,162
20100701|2010-04-20 07:30,20,4.133,4.151,4.126,4.145,58
20100701|2010-04-20 08:00,20,4.15,4.168,4.12,4.123,253
20100701|2010-04-20 08:30,20,4.122,4.143,4.114,4.138,122
20100701|2010-04-20 09:00,20,4.146,4.149,4.122,4.131,87
20100701|2010-04-20 09:30,20,4.123,4.131,4.086,4.097,248
20100701|2010-04-20 10:00,20,4.105,4.117,4.096,4.104,171
20100701|2010-04-20 10:30,20,4.113,4.123,4.109,4.11,25
20100701|2010-04-20 11:00,20,4.115,4.13,4.115,4.115,44
20100701|2010-04-20 11:30,20,4.114,4.123,4.114,4.118,13
20100701|2010-04-20 12:00,20,4.122,4.151,4.12,4.151,60
20100701|2010-04-20 12:30,20,4.145,4.172,4.143,4.172,50
20100701|2010-04-20 13:00,20,4.171,4.193,4.167,4.187,76
20100701|2010-04-20 13:30,20,4.183,4.191,4.183,4.191,43
20100701|2010-04-20 14:00,20,4.197,4.197,4.191,4.191,22
20100701|2010-04-20 14:30,20,4.19,4.19,4.188,4.19,13
20100701|2010-04-20 15:00,20,4.187,4.187,4.181,4.181,35
20100701|2010-04-20 15:30,20,4.186,4.186,4.186,4.186,1
20100701|2010-04-20 16:00,20,4.178,4.181,4.178,4.181,5
20100701|2010-04-20 20:00,21,4.179,4.179,4.179,4.179,1
20100701|2010-04-20 21:30,21,4.183,4.183,4.183,4.183,2
20100701|2010-04-20 22:30,21,4.177,4.177,4.177,4.177,1
20100701|2010-04-21 01:00,21,4.183,4.185,4.18,4.18,8
20100701|2010-04-21 02:00,21,4.174,4.18,4.174,4.18,13
20100701|2010-04-21 02:30,21,4.18,4.18,4.166,4.166,8
20100701|2010-04-21 03:00,21,4.171,4.18,4.171,4.18,16
20100701|2010-04-21 03:30,21,4.178,4.178,4.171,4.171,6
20100701|2010-04-21 04:00,21,4.169,4.169,4.163,4.165,9
20100701|2010-04-21 04:30,21,4.165,4.172,4.16,4.172,41
20100701|2010-04-21 05:00,21,4.168,4.168,4.168,4.168,2
20100701|2010-04-21 05:30,21,4.163,4.168,4.161,4.168,10
20100701|2010-04-21 06:00,21,4.167,4.167,4.163,4.164,4
20100701|2010-04-21 06:30,21,4.166,4.194,4.166,4.192,28
20100701|2010-04-21 07:00,21,4.18,4.188,4.163,4.163,33
20100701|2010-04-21 07:30,21,4.163,4.175,4.154,4.166,87
20100701|2010-04-21 08:00,21,4.161,4.188,4.161,4.161,123
20100701|2010-04-21 08:30,21,4.166,4.178,4.154,4.16,156
20100701|2010-04-21 09:00,21,4.154,4.171,4.145,4.169,144
20100701|2010-04-21 09:30,21,4.16,4.207,4.148,4.197,436
20100701|2010-04-21 10:00,21,4.198,4.245,4.198,4.231,281
20100701|2010-04-21 10:30,21,4.222,4.239,4.216,4.239,195
20100701|2010-04-21 11:00,21,4.237,4.242,4.23,4.24,196
20100701|2010-04-21 11:30,21,4.236,4.238,4.228,4.238,92
20100701|2010-04-21 12:00,21,4.232,4.232,4.209,4.217,102
20100701|2010-04-21 12:30,21,4.219,4.22,4.195,4.205,28
20100701|2010-04-21 13:00,21,4.188,4.189,4.164,4.164,476
20100701|2010-04-21 13:30,21,4.167,4.182,4.166,4.179,63
20100701|2010-04-21 14:00,21,4.183,4.183,4.18,4.18,2
20100701|2010-04-21 14:30,21,4.182,4.182,4.181,4.181,3
20100701|2010-04-21 15:30,21,4.195,4.199,4.195,4.199,4
20100701|2010-04-21 17:00,22,4.203,4.203,4.194,4.194,6
20100701|2010-04-21 18:00,22,4.187,4.187,4.187,4.187,1
20100701|2010-04-21 20:00,22,4.18,4.18,4.18,4.18,1
20100701|2010-04-21 21:30,22,4.174,4.178,4.174,4.178,4
20100701|2010-04-21 22:30,22,4.175,4.18,4.175,4.18,2
20100701|2010-04-21 23:00,22,4.18,4.18,4.18,4.18,3
20100701|2010-04-21 23:30,22,4.181,4.19,4.181,4.19,5
20100701|2010-04-22 00:00,22,4.193,4.193,4.193,4.193,2
20100701|2010-04-22 00:30,22,4.2,4.2,4.2,4.2,4
20100701|2010-04-22 03:00,22,4.192,4.197,4.192,4.197,14
20100701|2010-04-22 04:00,22,4.194,4.194,4.191,4.191,6
20100701|2010-04-22 04:30,22,4.192,4.192,4.187,4.187,9
20100701|2010-04-22 05:00,22,4.192,4.192,4.187,4.187,6
20100701|2010-04-22 05:30,22,4.185,4.2,4.185,4.2,5
20100701|2010-04-22 06:00,22,4.196,4.196,4.189,4.189,33
20100701|2010-04-22 06:30,22,4.181,4.181,4.166,4.177,27
20100701|2010-04-22 07:00,22,4.185,4.186,4.171,4.179,33
20100701|2010-04-22 07:30,22,4.178,4.178,4.145,4.156,139
20100701|2010-04-22 08:00,22,4.158,4.169,4.148,4.153,258
20100701|2010-04-22 08:30,22,4.153,4.153,4.138,4.138,196
20100701|2010-04-22 09:00,22,4.138,4.221,4.138,4.19,156
20100701|2010-04-22 09:30,22,4.23,4.337,4.23,4.317,746
20100701|2010-04-22 10:00,22,4.318,4.343,4.315,4.326,311
20100701|2010-04-22 10:30,22,4.321,4.321,4.303,4.306,139
20100701|2010-04-22 11:00,22,4.312,4.321,4.309,4.312,29
20100701|2010-04-22 11:30,22,4.311,4.319,4.307,4.319,60
20100701|2010-04-22 12:00,22,4.317,4.317,4.293,4.31,276
20100701|2010-04-22 12:30,22,4.316,4.338,4.31,4.335,70
20100701|2010-04-22 13:00,22,4.335,4.34,4.325,4.33,295
20100701|2010-04-22 13:30,22,4.328,4.332,4.325,4.325,166
20100701|2010-04-22 14:00,22,4.316,4.318,4.316,4.318,6
20100701|2010-04-22 14:30,22,4.323,4.323,4.323,4.323,1
20100701|2010-04-22 15:00,22,4.32,4.32,4.32,4.32,17
20100701|2010-04-22 15:30,22,4.323,4.323,4.323,4.323,1
20100701|2010-04-22 16:00,22,4.315,4.315,4.315,4.315,1
20100701|2010-04-22 18:00,23,4.309,4.317,4.309,4.317,2
20100701|2010-04-22 19:00,23,4.318,4.318,4.318,4.318,1
20100701|2010-04-22 20:30,23,4.329,4.329,4.329,4.329,1
20100701|2010-04-22 21:00,23,4.33,4.33,4.324,4.324,2
20100701|2010-04-23 00:30,23,4.311,4.311,4.311,4.311,1
20100701|2010-04-23 02:00,23,4.31,4.31,4.295,4.3,13
20100701|2010-04-23 02:30,23,4.297,4.303,4.297,4.303,12
20100701|2010-04-23 03:00,23,4.294,4.3,4.294,4.299,7
20100701|2010-04-23 03:30,23,4.303,4.303,4.298,4.299,12
20100701|2010-04-23 04:00,23,4.299,4.299,4.298,4.299,9
20100701|2010-04-23 04:30,23,4.298,4.298,4.298,4.298,1
20100701|2010-04-23 05:00,23,4.297,4.297,4.297,4.297,1
20100701|2010-04-23 06:00,23,4.296,4.3,4.296,4.3,13
20100701|2010-04-23 06:30,23,4.315,4.325,4.315,4.323,13
20100701|2010-04-23 07:00,23,4.323,4.332,4.305,4.305,17
20100701|2010-04-23 07:30,23,4.308,4.309,4.28,4.28,122
20100701|2010-04-23 08:00,23,4.282,4.307,4.271,4.299,347
20100701|2010-04-23 08:30,23,4.311,4.32,4.301,4.319,158
20100701|2010-04-23 09:00,23,4.319,4.351,4.319,4.336,211
20100701|2010-04-23 09:30,23,4.338,4.357,4.338,4.344,139
20100701|2010-04-23 10:00,23,4.344,4.386,4.344,4.377,170
20100701|2010-04-23 10:30,23,4.381,4.381,4.372,4.375,39
20100701|2010-04-23 11:00,23,4.374,4.401,4.374,4.4,66
20100701|2010-04-23 11:30,23,4.402,4.404,4.393,4.398,271
20100701|2010-04-23 12:00,23,4.398,4.465,4.398,4.458,287
20100701|2010-04-23 12:30,23,4.461,4.509,4.461,4.489,344
20100701|2010-04-23 13:00,23,4.475,4.479,4.439,4.442,121
20100701|2010-04-23 13:30,23,4.448,4.46,4.442,4.46,207
20100701|2010-04-23 14:00,23,4.457,4.459,4.453,4.455,6
20100701|2010-04-23 14:30,23,4.456,4.456,4.455,4.456,16
20100701|2010-04-23 15:00,23,4.455,4.455,4.454,4.454,2
20100701|2010-04-25 17:00,26,4.481,4.489,4.465,4.489,14
20100701|2010-04-25 17:30,26,4.486,4.486,4.485,4.485,2
20100701|2010-04-25 18:00,26,4.486,4.486,4.486,4.486,1
20100701|2010-04-25 19:00,26,4.49,4.503,4.49,4.503,12
20100701|2010-04-25 19:30,26,4.495,4.495,4.486,4.486,3
20100701|2010-04-25 20:00,26,4.489,4.49,4.489,4.49,6
20100701|2010-04-25 20:30,26,4.485,4.49,4.485,4.49,14
20100701|2010-04-25 21:00,26,4.49,4.49,4.49,4.49,2
20100701|2010-04-25 21:30,26,4.5,4.503,4.499,4.503,18
20100701|2010-04-25 22:30,26,4.503,4.503,4.503,4.503,2
20100701|2010-04-25 23:00,26,4.5,4.5,4.5,4.5,2
20100701|2010-04-25 23:30,26,4.503,4.503,4.503,4.503,1
20100701|2010-04-26 00:30,26,4.494,4.494,4.494,4.494,1
20100701|2010-04-26 01:00,26,4.494,4.494,4.493,4.493,2
20100701|2010-04-26 01:30,26,4.496,4.497,4.496,4.496,5
20100701|2010-04-26 02:00,26,4.496,4.506,4.491,4.505,125
20100701|2010-04-26 02:30,26,4.499,4.502,4.498,4.502,24
20100701|2010-04-26 03:00,26,4.499,4.499,4.492,4.493,34
20100701|2010-04-26 03:30,26,4.492,4.494,4.491,4.491,18
20100701|2010-04-26 04:00,26,4.491,4.494,4.488,4.494,66
20100701|2010-04-26 04:30,26,4.494,4.5,4.492,4.496,53
20100701|2010-04-26 05:00,26,4.496,4.496,4.49,4.49,71
20100701|2010-04-26 05:30,26,4.49,4.49,4.486,4.488,63
20100701|2010-04-26 06:00,26,4.488,4.49,4.484,4.484,110
20100701|2010-04-26 06:30,26,4.484,4.484,4.464,4.464,68
20100701|2010-04-26 07:00,26,4.466,4.493,4.458,4.458,63
20100701|2010-04-26 07:30,26,4.454,4.496,4.446,4.462,314
20100701|2010-04-26 08:00,26,4.46,4.48,4.414,4.436,222
20100701|2010-04-26 08:30,26,4.439,4.497,4.433,4.467,231
20100701|2010-04-26 09:00,26,4.467,4.469,4.405,4.418,179
20100701|2010-04-26 09:30,26,4.404,4.414,4.376,4.402,332
20100701|2010-04-26 10:00,26,4.391,4.412,4.387,4.401,184
20100701|2010-04-26 10:30,26,4.4,4.425,4.383,4.424,149
20100701|2010-04-26 11:00,26,4.423,4.44,4.418,4.436,296
20100701|2010-04-26 11:30,26,4.436,4.44,4.422,4.422,73
20100701|2010-04-26 12:00,26,4.428,4.477,4.42,4.476,25
20100701|2010-04-26 12:30,26,4.465,4.474,4.455,4.473,62
20100701|2010-04-26 13:00,26,4.48,4.49,4.462,4.466,329
20100701|2010-04-26 13:30,26,4.465,4.469,4.458,4.46,223
20100701|2010-04-26 14:00,26,4.46,4.46,4.457,4.457,2
20100701|2010-04-26 14:30,26,4.459,4.46,4.459,4.459,51
20100701|2010-04-26 15:00,26,4.46,4.461,4.451,4.451,23
20100701|2010-04-26 15:30,26,4.46,4.464,4.453,4.453,44
20100701|2010-04-26 16:00,26,4.453,4.453,4.453,4.453,1
20100701|2010-04-26 17:00,27,4.44,4.44,4.437,4.437,10
20100701|2010-04-26 18:30,27,4.46,4.463,4.46,4.463,50
20100701|2010-04-26 19:00,27,4.47,4.47,4.47,4.47,2
20100701|2010-04-26 19:30,27,4.461,4.461,4.461,4.461,5
20100701|2010-04-26 20:30,27,4.42,4.42,4.42,4.42,1
20100701|2010-04-26 21:00,27,4.415,4.417,4.41,4.417,4
20100701|2010-04-26 23:30,27,4.438,4.438,4.433,4.433,4
20100701|2010-04-27 00:00,27,4.437,4.437,4.418,4.418,6
20100701|2010-04-27 00:30,27,4.414,4.414,4.414,4.414,2
20100701|2010-04-27 01:30,27,4.43,4.43,4.43,4.43,2
20100701|2010-04-27 02:00,27,4.431,4.439,4.431,4.439,6
20100701|2010-04-27 02:30,27,4.439,4.439,4.439,4.439,1
20100701|2010-04-27 03:00,27,4.441,4.451,4.44,4.448,37
20100701|2010-04-27 03:30,27,4.448,4.448,4.444,4.444,3
20100701|2010-04-27 04:00,27,4.448,4.448,4.445,4.446,13
20100701|2010-04-27 04:30,27,4.446,4.446,4.445,4.446,13
20100701|2010-04-27 05:00,27,4.444,4.446,4.443,4.446,12
20100701|2010-04-27 05:30,27,4.44,4.44,4.434,4.434,14
20100701|2010-04-27 06:00,27,4.416,4.416,4.41,4.41,19
20100701|2010-04-27 06:30,27,4.415,4.428,4.407,4.428,16
20100701|2010-04-27 07:00,27,4.422,4.438,4.397,4.4,99
20100701|2010-04-27 07:30,27,4.399,4.42,4.399,4.402,205
20100701|2010-04-27 08:00,27,4.404,4.449,4.402,4.448,417
20100701|2010-04-27 08:30,27,4.451,4.457,4.438,4.45,373
20100701|2010-04-27 09:00,27,4.448,4.45,4.412,4.437,167
20100701|2010-04-27 09:30,27,4.438,4.479,4.428,4.478,368
20100701|2010-04-27 10:00,27,4.474,4.497,4.466,4.479,633
20100701|2010-04-27 10:30,27,4.477,4.491,4.452,4.464,400
20100701|2010-04-27 11:00,27,4.464,4.476,4.458,4.475,158
20100701|2010-04-27 11:30,27,4.471,4.482,4.448,4.451,336
20100701|2010-04-27 12:00,27,4.454,4.467,4.453,4.462,110
20100701|2010-04-27 12:30,27,4.46,4.473,4.46,4.461,141
20100701|2010-04-27 13:00,27,4.461,4.461,4.435,4.437,368
20100701|2010-04-27 13:30,27,4.436,4.446,4.435,4.442,138
20100701|2010-04-27 14:00,27,4.445,4.446,4.444,4.445,7
20100701|2010-04-27 14:30,27,4.452,4.452,4.448,4.448,11
20100701|2010-04-27 15:00,27,4.446,4.446,4.434,4.434,26
20100701|2010-04-27 15:30,27,4.432,4.441,4.432,4.437,8
20100701|2010-04-27 20:30,28,4.445,4.445,4.444,4.444,6
20100701|2010-04-27 23:30,28,4.454,4.458,4.454,4.458,2
20100701|2010-04-28 00:00,28,4.454,4.454,4.454,4.454,1
20100701|2010-04-28 01:30,28,4.465,4.465,4.46,4.46,5
20100701|2010-04-28 02:00,28,4.46,4.461,4.459,4.459,20
20100701|2010-04-28 02:30,28,4.456,4.457,4.454,4.455,18
20100701|2010-04-28 03:00,28,4.455,4.458,4.454,4.457,23
20100701|2010-04-28 03:30,28,4.44,4.44,4.42,4.433,43
20100701|2010-04-28 04:00,28,4.429,4.435,4.429,4.43,41
20100701|2010-04-28 04:30,28,4.43,4.467,4.429,4.467,94
20100701|2010-04-28 05:00,28,4.461,4.471,4.459,4.47,45
20100701|2010-04-28 05:30,28,4.463,4.463,4.454,4.457,7
20100701|2010-04-28 06:00,28,4.449,4.454,4.447,4.45,27
20100701|2010-04-28 06:30,28,4.447,4.45,4.439,4.44,8
20100701|2010-04-28 07:00,28,4.42,4.433,4.409,4.422,22
20100701|2010-04-28 07:30,28,4.426,4.464,4.41,4.457,142
20100701|2010-04-28 08:00,28,4.46,4.487,4.452,4.482,282
20100701|2010-04-28 08:30,28,4.483,4.501,4.473,4.501,635
20100701|2010-04-28 09:00,28,4.499,4.502,4.48,4.488,487
20100701|2010-04-28 09:30,28,4.491,4.527,4.482,4.523,918
20100701|2010-04-28 10:00,28,4.523,4.548,4.518,4.526,1133
20100701|2010-04-28 10:30,28,4.525,4.532,4.466,4.466,704
20100701|2010-04-28 11:00,28,4.466,4.47,4.432,4.465,651
20100701|2010-04-28 11:30,28,4.466,4.485,4.46,4.46,187
20100701|2010-04-28 12:00,28,4.474,4.489,4.471,4.479,100
20100701|2010-04-28 12:30,28,4.476,4.5,4.474,4.483,222
20100701|2010-04-28 13:00,28,4.479,4.491,4.467,4.475,556
20100701|2010-04-28 13:30,28,4.475,4.477,4.467,4.475,363
20100701|2010-04-28 14:00,28,4.473,4.481,4.473,4.481,8
20100701|2010-04-28 14:30,28,4.485,4.485,4.478,4.479,20
20100701|2010-04-28 15:00,28,4.481,4.488,4.481,4.481,15
20100701|2010-04-28 15:30,28,4.48,4.485,4.48,4.485,3
20100701|2010-04-28 17:00,29,4.491,4.491,4.46,4.477,77
20100701|2010-04-28 17:30,29,4.468,4.47,4.468,4.47,2
20100701|2010-04-28 19:00,29,4.486,4.486,4.486,4.486,1
20100701|2010-04-28 19:30,29,4.478,4.478,4.478,4.478,1
20100701|2010-04-28 20:00,29,4.475,4.475,4.475,4.475,1
20100701|2010-04-28 22:00,29,4.482,4.482,4.482,4.482,6
20100701|2010-04-28 22:30,29,4.479,4.479,4.479,4.479,1
20100701|2010-04-28 23:30,29,4.48,4.48,4.48,4.48,1
20100701|2010-04-29 00:00,29,4.48,4.48,4.48,4.48,1
20100701|2010-04-29 01:00,29,4.483,4.483,4.483,4.483,2
20100701|2010-04-29 02:00,29,4.48,4.48,4.478,4.48,11
20100701|2010-04-29 02:30,29,4.481,4.481,4.479,4.481,29
20100701|2010-04-29 03:00,29,4.482,4.487,4.482,4.487,9
20100701|2010-04-29 03:30,29,4.486,4.486,4.481,4.481,10
20100701|2010-04-29 04:00,29,4.486,4.486,4.482,4.484,10
20100701|2010-04-29 04:30,29,4.486,4.486,4.482,4.482,3
20100701|2010-04-29 05:00,29,4.48,4.482,4.48,4.48,7
20100701|2010-04-29 05:30,29,4.48,4.48,4.479,4.479,5
20100701|2010-04-29 06:00,29,4.48,4.48,4.479,4.48,11
20100701|2010-04-29 06:30,29,4.48,4.494,4.48,4.487,25
20100701|2010-04-29 07:00,29,4.49,4.498,4.483,4.483,24
20100701|2010-04-29 07:30,29,4.484,4.503,4.483,4.497,96
20100701|2010-04-29 08:00,29,4.5,4.507,4.392,4.426,659
20100701|2010-04-29 08:30,29,4.419,4.419,4.366,4.388,624
20100701|2010-04-29 09:00,29,4.385,4.41,4.375,4.401,505
20100701|2010-04-29 09:30,29,4.374,4.374,4.17,4.193,2244
20100701|2010-04-29 10:00,29,4.193,4.202,4.105,4.123,1391
20100701|2010-04-29 10:30,29,4.129,4.151,4.116,4.14,841
20100701|2010-04-29 11:00,29,4.14,4.145,4.129,4.135,654
20100701|2010-04-29 11:30,29,4.134,4.148,4.103,4.103,595
20100701|2010-04-29 12:00,29,4.109,4.134,4.105,4.131,665
20100701|2010-04-29 12:30,29,4.131,4.137,4.113,4.115,1050
20100701|2010-04-29 13:00,29,4.118,4.129,4.1,4.114,820
20100701|2010-04-29 13:30,29,4.114,4.119,4.107,4.108,287
20100701|2010-04-29 14:00,29,4.114,4.128,4.113,4.128,58
20100701|2010-04-29 14:30,29,4.127,4.146,4.126,4.14,193
20100701|2010-04-29 15:00,29,4.138,4.143,4.125,4.129,51
20100701|2010-04-29 15:30,29,4.119,4.13,4.119,4.13,10
20100701|2010-04-29 16:00,29,4.121,4.129,4.121,4.129,2
20100701|2010-04-29 17:00,30,4.136,4.146,4.133,4.143,10
20100701|2010-04-29 17:30,30,4.144,4.16,4.144,4.16,22
20100701|2010-04-29 18:00,30,4.16,4.163,4.155,4.155,44
20100701|2010-04-29 19:30,30,4.162,4.168,4.162,4.168,5
20100701|2010-04-29 20:00,30,4.159,4.159,4.155,4.155,3
20100701|2010-04-29 23:30,30,4.145,4.145,4.144,4.145,3
20100701|2010-04-30 00:00,30,4.144,4.144,4.137,4.137,3
20100701|2010-04-30 00:30,30,4.138,4.138,4.138,4.138,1
20100701|2010-04-30 01:00,30,4.133,4.133,4.125,4.125,4
20100701|2010-04-30 01:30,30,4.128,4.128,4.128,4.128,9
20100701|2010-04-30 02:00,30,4.139,4.16,4.139,4.155,42
20100701|2010-04-30 02:30,30,4.158,4.171,4.158,4.163,146
20100701|2010-04-30 03:00,30,4.163,4.176,4.163,4.175,58
20100701|2010-04-30 03:30,30,4.174,4.182,4.172,4.182,27
20100701|2010-04-30 04:00,30,4.182,4.185,4.179,4.18,24
20100701|2010-04-30 04:30,30,4.182,4.188,4.182,4.183,52
20100701|2010-04-30 05:00,30,4.183,4.196,4.181,4.188,52
20100701|2010-04-30 05:30,30,4.185,4.189,4.181,4.183,28
20100701|2010-04-30 06:00,30,4.183,4.186,4.156,4.156,162
20100701|2010-04-30 06:30,30,4.157,4.171,4.136,4.141,136
20100701|2010-04-30 07:00,30,4.15,4.17,4.149,4.161,82
20100701|2010-04-30 07:30,30,4.162,4.162,4.134,4.134,271
20100701|2010-04-30 08:00,30,4.136,4.147,4.114,4.128,744
20100701|2010-04-30 08:30,30,4.139,4.139,4.077,4.087,990
20100701|2010-04-30 09:00,30,4.084,4.104,4.055,4.084,644
20100701|2010-04-30 09:30,30,4.084,4.093,4.062,4.09,373
20100701|2010-04-30 10:00,30,4.09,4.103,4.082,4.101,397
20100701|2010-04-30 10:30,30,4.101,4.104,4.073,4.081,297
20100701|2010-04-30 11:00,30,4.083,4.083,4.062,4.069,540
20100701|2010-04-30 11:30,30,4.07,4.071,4.055,4.068,453
20100701|2010-04-30 12:00,30,4.067,4.07,4.047,4.057,523
20100701|2010-04-30 12:30,30,4.06,4.064,4.056,4.057,208
20100701|2010-04-30 13:00,30,4.057,4.061,4.018,4.051,2386
20100701|2010-04-30 13:30,30,4.052,4.054,4.035,4.051,187
20100701|2010-04-30 14:00,30,4.053,4.057,4.051,4.057,42
20100701|2010-04-30 14:30,30,4.053,4.057,4.051,4.057,54
20100701|2010-04-30 15:00,30,4.057,4.065,4.056,4.063,31
20100701|2010-04-30 15:30,30,4.061,4.061,4.061,4.061,2
20100701|2010-05-02 17:00,3,4.051,4.065,4,4.065,38
20100701|2010-05-02 18:00,3,4.078,4.078,4.078,4.078,1
20100701|2010-05-02 18:30,3,4.08,4.08,4.08,4.08,1
20100701|2010-05-02 19:00,3,4.077,4.077,4.05,4.053,23
20100701|2010-05-02 19:30,3,4.062,4.063,4.05,4.05,6
20100701|2010-05-02 20:00,3,4.052,4.052,4.052,4.052,1
20100701|2010-05-02 21:30,3,4.06,4.06,4.06,4.06,1
20100701|2010-05-02 22:00,3,4.065,4.075,4.065,4.075,7
20100701|2010-05-02 22:30,3,4.075,4.075,4.071,4.071,2
20100701|2010-05-03 00:30,3,4.08,4.08,4.08,4.08,1
20100701|2010-05-03 01:30,3,4.074,4.074,4.065,4.065,2
20100701|2010-05-03 02:00,3,4.065,4.067,4.065,4.067,16
20100701|2010-05-03 02:30,3,4.064,4.072,4.064,4.072,19
20100701|2010-05-03 03:00,3,4.067,4.067,4.064,4.064,4
20100701|2010-05-03 03:30,3,4.072,4.072,4.069,4.071,26
20100701|2010-05-03 04:00,3,4.07,4.073,4.07,4.073,57
20100701|2010-05-03 04:30,3,4.07,4.074,4.07,4.073,39
20100701|2010-05-03 05:00,3,4.075,4.076,4.07,4.072,163
20100701|2010-05-03 05:30,3,4.072,4.079,4.071,4.077,27
20100701|2010-05-03 06:00,3,4.08,4.086,4.076,4.086,65
20100701|2010-05-03 06:30,3,4.085,4.09,4.085,4.086,38
20100701|2010-05-03 07:00,3,4.082,4.084,4.056,4.064,479
20100701|2010-05-03 07:30,3,4.064,4.088,4.047,4.058,296
20100701|2010-05-03 08:00,3,4.059,4.069,4.026,4.044,1135
20100701|2010-05-03 08:30,3,4.044,4.091,4.043,4.082,710
20100701|2010-05-03 09:00,3,4.083,4.094,4.066,4.09,373
20100701|2010-05-03 09:30,3,4.086,4.092,4.056,4.069,197
20100701|2010-05-03 10:00,3,4.07,4.11,4.066,4.099,277
20100701|2010-05-03 10:30,3,4.102,4.131,4.088,4.115,327
20100701|2010-05-03 11:00,3,4.113,4.124,4.099,4.115,191
20100701|2010-05-03 11:30,3,4.115,4.123,4.103,4.122,201
20100701|2010-05-03 12:00,3,4.123,4.123,4.103,4.118,185
20100701|2010-05-03 12:30,3,4.12,4.14,4.117,4.126,235
20100701|2010-05-03 13:00,3,4.123,4.134,4.111,4.132,499
20100701|2010-05-03 13:30,3,4.131,4.138,4.129,4.135,102
20100701|2010-05-03 14:00,3,4.132,4.137,4.125,4.129,74
20100701|2010-05-03 14:30,3,4.129,4.13,4.121,4.121,63
20100701|2010-05-03 15:00,3,4.119,4.123,4.117,4.123,7
20100701|2010-05-03 15:30,3,4.125,4.138,4.125,4.138,4
20100701|2010-05-03 16:00,3,4.136,4.145,4.136,4.145,2
20100701|2010-05-03 17:00,4,4.13,4.13,4.13,4.13,10
20100701|2010-05-03 17:30,4,4.121,4.121,4.119,4.121,3
20100701|2010-05-03 18:30,4,4.119,4.119,4.119,4.119,1
20100701|2010-05-03 19:00,4,4.119,4.124,4.119,4.124,2
20100701|2010-05-03 20:00,4,4.113,4.113,4.113,4.113,3
20100701|2010-05-03 21:30,4,4.118,4.12,4.118,4.12,6
20100701|2010-05-03 23:30,4,4.116,4.116,4.116,4.116,1
20100701|2010-05-04 00:30,4,4.117,4.117,4.117,4.117,1
20100701|2010-05-04 01:00,4,4.119,4.119,4.119,4.119,1
20100701|2010-05-04 02:00,4,4.122,4.126,4.122,4.122,13
20100701|2010-05-04 02:30,4,4.122,4.123,4.122,4.122,3
20100701|2010-05-04 03:00,4,4.129,4.13,4.125,4.126,13
20100701|2010-05-04 03:30,4,4.125,4.131,4.123,4.123,20
20100701|2010-05-04 04:00,4,4.119,4.119,4.108,4.108,38
20100701|2010-05-04 04:30,4,4.116,4.117,4.109,4.111,183
20100701|2010-05-04 05:00,4,4.111,4.111,4.106,4.106,147
20100701|2010-05-04 05:30,4,4.106,4.112,4.106,4.106,45
20100701|2010-05-04 06:00,4,4.106,4.111,4.106,4.109,68
20100701|2010-05-04 06:30,4,4.11,4.119,4.106,4.114,96
20100701|2010-05-04 07:00,4,4.115,4.151,4.115,4.146,191
20100701|2010-05-04 07:30,4,4.144,4.16,4.123,4.148,291
20100701|2010-05-04 08:00,4,4.145,4.165,4.11,4.11,687
20100701|2010-05-04 08:30,4,4.113,4.114,4.085,4.104,766
20100701|2010-05-04 09:00,4,4.109,4.149,4.106,4.131,368
20100701|2010-05-04 09:30,4,4.135,4.135,4.111,4.122,325
20100701|2010-05-04 10:00,4,4.12,4.149,4.115,4.12,359
20100701|2010-05-04 10:30,4,4.12,4.121,4.101,4.11,156
20100701|2010-05-04 11:00,4,4.106,4.119,4.088,4.114,314
20100701|2010-05-04 11:30,4,4.114,4.119,4.1,4.113,167
20100701|2010-05-04 12:00,4,4.109,4.129,4.089,4.127,144
20100701|2010-05-04 12:30,4,4.127,4.142,4.121,4.123,236
20100701|2010-05-04 13:00,4,4.116,4.139,4.108,4.136,551
20100701|2010-05-04 13:30,4,4.135,4.14,4.133,4.136,164
20100701|2010-05-04 14:00,4,4.133,4.133,4.13,4.133,24
20100701|2010-05-04 14:30,4,4.133,4.14,4.133,4.139,69
20100701|2010-05-04 15:00,4,4.14,4.14,4.133,4.134,8
20100701|2010-05-04 15:30,4,4.14,4.142,4.138,4.142,7
20100701|2010-05-04 16:00,4,4.141,4.142,4.141,4.142,4
20100701|2010-05-04 17:00,5,4.143,4.15,4.143,4.15,10
20100701|2010-05-04 17:30,5,4.153,4.153,4.152,4.153,4
20100701|2010-05-04 18:30,5,4.134,4.134,4.134,4.134,1
20100701|2010-05-04 19:30,5,4.134,4.134,4.134,4.134,1
20100701|2010-05-04 20:00,5,4.133,4.133,4.133,4.133,10
20100701|2010-05-04 20:30,5,4.143,4.143,4.139,4.139,3
20100701|2010-05-04 21:00,5,4.141,4.141,4.141,4.141,1
20100701|2010-05-04 22:30,5,4.15,4.15,4.15,4.15,1
20100701|2010-05-05 00:00,5,4.14,4.14,4.137,4.137,2
20100701|2010-05-05 00:30,5,4.132,4.132,4.131,4.131,6
20100701|2010-05-05 01:00,5,4.139,4.139,4.139,4.139,1
20100701|2010-05-05 01:30,5,4.135,4.139,4.135,4.137,3
20100701|2010-05-05 02:00,5,4.14,4.141,4.133,4.133,29
20100701|2010-05-05 02:30,5,4.134,4.135,4.132,4.132,8
20100701|2010-05-05 03:00,5,4.133,4.139,4.133,4.139,37
20100701|2010-05-05 03:30,5,4.136,4.136,4.13,4.132,33
20100701|2010-05-05 04:00,5,4.142,4.146,4.136,4.142,34
20100701|2010-05-05 04:30,5,4.138,4.138,4.13,4.132,64
20100701|2010-05-05 05:00,5,4.133,4.134,4.125,4.133,41
20100701|2010-05-05 05:30,5,4.127,4.13,4.125,4.125,4
20100701|2010-05-05 06:00,5,4.12,4.12,4.109,4.112,247
20100701|2010-05-05 06:30,5,4.112,4.143,4.11,4.131,286
20100701|2010-05-05 07:00,5,4.134,4.134,4.105,4.108,201
20100701|2010-05-05 07:30,5,4.108,4.129,4.1,4.115,237
20100701|2010-05-05 08:00,5,4.118,4.145,4.096,4.137,643
20100701|2010-05-05 08:30,5,4.139,4.153,4.118,4.121,568
20100701|2010-05-05 09:00,5,4.12,4.13,4.107,4.117,293
20100701|2010-05-05 09:30,5,4.119,4.15,4.098,4.104,469
20100701|2010-05-05 10:00,5,4.1,4.1,4.041,4.048,906
20100701|2010-05-05 10:30,5,4.047,4.072,4.047,4.056,387
20100701|2010-05-05 11:00,5,4.057,4.074,4.053,4.068,282
20100701|2010-05-05 11:30,5,4.067,4.084,4.067,4.073,365
20100701|2010-05-05 12:00,5,4.074,4.077,4.063,4.069,245
20100701|2010-05-05 12:30,5,4.071,4.072,4.057,4.07,294
20100701|2010-05-05 13:00,5,4.067,4.11,4.065,4.105,698
20100701|2010-05-05 13:30,5,4.105,4.105,4.096,4.099,95
20100701|2010-05-05 14:00,5,4.099,4.099,4.093,4.099,261
20100701|2010-05-05 14:30,5,4.099,4.101,4.093,4.093,15
20100701|2010-05-05 15:00,5,4.092,4.097,4.089,4.097,20
20100701|2010-05-05 15:30,5,4.101,4.102,4.099,4.099,12
20100701|2010-05-05 16:00,5,4.096,4.096,4.096,4.096,5
20100701|2010-05-05 19:00,6,4.098,4.098,4.098,4.098,1
20100701|2010-05-05 20:00,6,4.096,4.096,4.096,4.096,1
20100701|2010-05-05 21:00,6,4.104,4.105,4.104,4.105,2
20100701|2010-05-05 23:00,6,4.099,4.099,4.098,4.098,2
20100701|2010-05-06 00:00,6,4.099,4.099,4.099,4.099,1
20100701|2010-05-06 00:30,6,4.095,4.095,4.095,4.095,2
20100701|2010-05-06 01:00,6,4.078,4.081,4.078,4.081,3
20100701|2010-05-06 02:00,6,4.078,4.101,4.077,4.1,17
20100701|2010-05-06 02:30,6,4.1,4.1,4.092,4.092,5
20100701|2010-05-06 03:00,6,4.08,4.105,4.078,4.1,36
20100701|2010-05-06 03:30,6,4.093,4.093,4.092,4.093,21
20100701|2010-05-06 04:00,6,4.093,4.093,4.092,4.093,45
20100701|2010-05-06 04:30,6,4.091,4.091,4.09,4.09,9
20100701|2010-05-06 05:00,6,4.089,4.09,4.08,4.08,45
20100701|2010-05-06 05:30,6,4.08,4.085,4.076,4.084,14
20100701|2010-05-06 06:00,6,4.086,4.093,4.084,4.093,13
20100701|2010-05-06 06:30,6,4.09,4.104,4.087,4.1,31
20100701|2010-05-06 07:00,6,4.099,4.103,4.08,4.088,51
20100701|2010-05-06 07:30,6,4.09,4.097,4.068,4.068,206
20100701|2010-05-06 08:00,6,4.068,4.09,4.063,4.072,1083
20100701|2010-05-06 08:30,6,4.071,4.085,4.051,4.077,853
20100701|2010-05-06 09:00,6,4.075,4.28,4.075,4.28,539
20100701|2010-05-06 09:30,6,4.275,4.275,3.973,3.992,2163
20100701|2010-05-06 10:00,6,3.992,4.002,3.989,3.992,449
20100701|2010-05-06 10:30,6,3.99,4.004,3.971,3.999,349
20100701|2010-05-06 11:00,6,3.999,4.012,3.994,4.007,195
20100701|2010-05-06 11:30,6,4.005,4.023,4.005,4.005,305
20100701|2010-05-06 12:00,6,4.007,4.014,4,4.002,123
20100701|2010-05-06 12:30,6,4.001,4.015,3.998,4.009,117
20100701|2010-05-06 13:00,6,4.014,4.052,4.001,4.052,822
20100701|2010-05-06 13:30,6,4.052,4.066,3.997,4.037,606
20100701|2010-05-06 14:00,6,4.036,4.049,4.033,4.033,78
20100701|2010-05-06 14:30,6,4.032,4.034,4.022,4.028,79
20100701|2010-05-06 15:00,6,4.022,4.024,4.008,4.008,91
20100701|2010-05-06 15:30,6,4.023,4.048,4.021,4.047,26
20100701|2010-05-06 16:00,6,4.048,4.048,4.048,4.048,1
20100701|2010-05-06 17:00,7,4.043,4.045,4.042,4.042,15
20100701|2010-05-06 17:30,7,4.04,4.04,4.04,4.04,1
20100701|2010-05-06 18:00,7,4.049,4.049,4.049,4.049,1
20100701|2010-05-06 18:30,7,4.037,4.045,4.037,4.045,3
20100701|2010-05-06 19:30,7,4.042,4.042,4.042,4.042,1
20100701|2010-05-06 20:30,7,4.034,4.034,4.025,4.025,3
20100701|2010-05-06 21:30,7,4.014,4.014,4.013,4.013,2
20100701|2010-05-06 22:00,7,4.024,4.042,4.024,4.042,2
20100701|2010-05-06 22:30,7,4.044,4.053,4.044,4.047,11
20100701|2010-05-06 23:30,7,4.041,4.044,4.036,4.036,4
20100701|2010-05-07 00:00,7,4.038,4.038,4.038,4.038,1
20100701|2010-05-07 00:30,7,4.036,4.036,4.036,4.036,1
20100701|2010-05-07 01:00,7,4.045,4.045,4.045,4.045,1
20100701|2010-05-07 01:30,7,4.046,4.046,4.039,4.039,3
20100701|2010-05-07 02:00,7,4.036,4.049,4.036,4.039,19
20100701|2010-05-07 02:30,7,4.041,4.05,4.038,4.039,43
20100701|2010-05-07 03:00,7,4.04,4.047,4.035,4.035,12
20100701|2010-05-07 03:30,7,4.035,4.043,4.033,4.043,15
20100701|2010-05-07 04:00,7,4.04,4.047,4.023,4.045,118
20100701|2010-05-07 04:30,7,4.043,4.051,4.039,4.051,46
20100701|2010-05-07 05:00,7,4.051,4.054,4.044,4.049,69
20100701|2010-05-07 05:30,7,4.049,4.072,4.049,4.066,84
20100701|2010-05-07 06:00,7,4.07,4.074,4.066,4.074,11
20100701|2010-05-07 06:30,7,4.076,4.084,4.055,4.059,230
20100701|2010-05-07 07:00,7,4.05,4.075,4.036,4.074,154
20100701|2010-05-07 07:30,7,4.073,4.075,4.053,4.055,279
20100701|2010-05-07 08:00,7,4.051,4.09,4.047,4.084,783
20100701|2010-05-07 08:30,7,4.085,4.085,4.05,4.069,378
20100701|2010-05-07 09:00,7,4.067,4.099,4.045,4.053,810
20100701|2010-05-07 09:30,7,4.052,4.062,4.013,4.03,752
20100701|2010-05-07 10:00,7,4.028,4.053,4.023,4.047,272
20100701|2010-05-07 10:30,7,4.033,4.047,4.028,4.046,201
20100701|2010-05-07 11:00,7,4.041,4.068,4.028,4.068,246
20100701|2010-05-07 11:30,7,4.067,4.083,4.051,4.066,429
20100701|2010-05-07 12:00,7,4.068,4.083,4.057,4.073,297
20100701|2010-05-07 12:30,7,4.073,4.079,4.067,4.075,291
20100701|2010-05-07 13:00,7,4.077,4.15,4.075,4.121,1447
20100701|2010-05-07 13:30,7,4.121,4.128,4.114,4.124,189
20100701|2010-05-07 14:00,7,4.12,4.12,4.103,4.113,44
20100701|2010-05-07 14:30,7,4.109,4.109,4.106,4.108,5
20100701|2010-05-07 15:00,7,4.114,4.119,4.114,4.119,4
20100701|2010-05-07 15:30,7,4.119,4.123,4.108,4.108,9
20100701|2010-05-09 17:00,10,4.131,4.131,4.121,4.121,7
20100701|2010-05-09 17:30,10,4.124,4.133,4.124,4.13,12
20100701|2010-05-09 18:00,10,4.153,4.154,4.128,4.128,30
20100701|2010-05-09 18:30,10,4.125,4.125,4.116,4.125,17
20100701|2010-05-09 19:30,10,4.125,4.125,4.125,4.125,1
20100701|2010-05-09 20:00,10,4.14,4.147,4.14,4.147,13
20100701|2010-05-09 20:30,10,4.148,4.153,4.148,4.153,5
20100701|2010-05-09 21:00,10,4.137,4.142,4.137,4.142,2
20100701|2010-05-09 21:30,10,4.145,4.145,4.145,4.145,10
20100701|2010-05-09 22:30,10,4.137,4.137,4.137,4.137,2
20100701|2010-05-09 23:30,10,4.137,4.143,4.137,4.143,11
20100701|2010-05-10 00:00,10,4.136,4.142,4.133,4.142,3
20100701|2010-05-10 00:30,10,4.137,4.137,4.134,4.135,4
20100701|2010-05-10 01:00,10,4.134,4.153,4.134,4.153,97
20100701|2010-05-10 01:30,10,4.153,4.165,4.15,4.155,112
20100701|2010-05-10 02:00,10,4.161,4.162,4.152,4.159,34
20100701|2010-05-10 02:30,10,4.16,4.173,4.158,4.173,46
20100701|2010-05-10 03:00,10,4.173,4.184,4.17,4.174,31
20100701|2010-05-10 03:30,10,4.175,4.18,4.175,4.177,37
20100701|2010-05-10 04:00,10,4.175,4.184,4.175,4.184,90
20100701|2010-05-10 04:30,10,4.188,4.188,4.161,4.166,39
20100701|2010-05-10 05:00,10,4.165,4.165,4.158,4.16,66
20100701|2010-05-10 05:30,10,4.171,4.185,4.171,4.176,183
20100701|2010-05-10 06:00,10,4.181,4.185,4.172,4.184,100
20100701|2010-05-10 06:30,10,4.184,4.202,4.179,4.201,46
20100701|2010-05-10 07:00,10,4.191,4.195,4.173,4.193,138
20100701|2010-05-10 07:30,10,4.193,4.207,4.183,4.195,264
20100701|2010-05-10 08:00,10,4.194,4.259,4.192,4.254,1057
20100701|2010-05-10 08:30,10,4.251,4.254,4.215,4.217,966
20100701|2010-05-10 09:00,10,4.217,4.248,4.217,4.244,532
20100701|2010-05-10 09:30,10,4.244,4.25,4.236,4.248,485
20100701|2010-05-10 10:00,10,4.248,4.284,4.248,4.279,1409
20100701|2010-05-10 10:30,10,4.279,4.281,4.258,4.274,689
20100701|2010-05-10 11:00,10,4.274,4.321,4.263,4.316,713
20100701|2010-05-10 11:30,10,4.317,4.32,4.3,4.31,595
20100701|2010-05-10 12:00,10,4.311,4.335,4.301,4.302,677
20100701|2010-05-10 12:30,10,4.302,4.312,4.28,4.306,757
20100701|2010-05-10 13:00,10,4.307,4.325,4.254,4.269,1312
20100701|2010-05-10 13:30,10,4.269,4.278,4.261,4.273,294
20100701|2010-05-10 14:00,10,4.272,4.275,4.27,4.274,25
20100701|2010-05-10 14:30,10,4.274,4.277,4.266,4.266,69
20100701|2010-05-10 15:00,10,4.27,4.27,4.258,4.262,44
20100701|2010-05-10 15:30,10,4.266,4.268,4.266,4.268,3
20100701|2010-05-10 16:00,10,4.263,4.263,4.259,4.259,2
20100701|2010-05-10 17:00,11,4.255,4.255,4.254,4.254,2
20100701|2010-05-10 17:30,11,4.25,4.25,4.25,4.25,1
20100701|2010-05-10 18:30,11,4.249,4.249,4.249,4.249,5
20100701|2010-05-10 19:00,11,4.258,4.258,4.258,4.258,1
20100701|2010-05-10 20:00,11,4.266,4.266,4.264,4.264,15
20100701|2010-05-10 20:30,11,4.251,4.251,4.25,4.25,5
20100701|2010-05-10 21:00,11,4.25,4.25,4.25,4.25,1
20100701|2010-05-10 21:30,11,4.249,4.249,4.249,4.249,1
20100701|2010-05-10 23:30,11,4.272,4.272,4.272,4.272,7
20100701|2010-05-11 00:00,11,4.27,4.27,4.265,4.268,4
20100701|2010-05-11 00:30,11,4.26,4.263,4.258,4.263,7
20100701|2010-05-11 01:00,11,4.26,4.26,4.26,4.26,5
20100701|2010-05-11 01:30,11,4.261,4.264,4.261,4.264,3
20100701|2010-05-11 02:00,11,4.262,4.278,4.262,4.275,30
20100701|2010-05-11 02:30,11,4.278,4.278,4.272,4.278,14
20100701|2010-05-11 03:00,11,4.275,4.283,4.274,4.277,53
20100701|2010-05-11 03:30,11,4.277,4.289,4.274,4.274,63
20100701|2010-05-11 04:00,11,4.273,4.282,4.273,4.282,32
20100701|2010-05-11 04:30,11,4.284,4.289,4.282,4.289,13
20100701|2010-05-11 05:00,11,4.29,4.291,4.273,4.273,10
20100701|2010-05-11 05:30,11,4.273,4.276,4.272,4.275,22
20100701|2010-05-11 06:00,11,4.272,4.274,4.262,4.262,58
20100701|2010-05-11 06:30,11,4.264,4.265,4.263,4.263,5
20100701|2010-05-11 07:00,11,4.265,4.291,4.262,4.286,70
20100701|2010-05-11 07:30,11,4.273,4.273,4.232,4.237,547
20100701|2010-05-11 08:00,11,4.236,4.256,4.211,4.227,1075
20100701|2010-05-11 08:30,11,4.227,4.272,4.218,4.265,941
20100701|2010-05-11 09:00,11,4.265,4.303,4.261,4.302,959
20100701|2010-05-11 09:30,11,4.301,4.301,4.268,4.291,376
20100701|2010-05-11 10:00,11,4.29,4.321,4.277,4.32,889
20100701|2010-05-11 10:30,11,4.32,4.32,4.295,4.309,599
20100701|2010-05-11 11:00,11,4.31,4.317,4.293,4.294,586
20100701|2010-05-11 11:30,11,4.293,4.302,4.26,4.26,440
20100701|2010-05-11 12:00,11,4.264,4.265,4.239,4.258,436
20100701|2010-05-11 12:30,11,4.257,4.264,4.227,4.238,456
20100701|2010-05-11 13:00,11,4.24,4.243,4.218,4.228,778
20100701|2010-05-11 13:30,11,4.228,4.246,4.227,4.243,268
20100701|2010-05-11 14:00,11,4.242,4.252,4.239,4.24,231
20100701|2010-05-11 14:30,11,4.238,4.251,4.234,4.25,86
20100701|2010-05-11 15:00,11,4.251,4.256,4.25,4.256,21
20100701|2010-05-11 15:30,11,4.252,4.258,4.25,4.258,3
20100701|2010-05-11 16:00,11,4.249,4.25,4.249,4.25,3
20100701|2010-05-11 17:00,12,4.235,4.25,4.235,4.24,11
20100701|2010-05-11 18:30,12,4.24,4.24,4.24,4.24,1
20100701|2010-05-11 20:00,12,4.249,4.255,4.249,4.255,2
20100701|2010-05-11 20:30,12,4.259,4.259,4.259,4.259,4
20100701|2010-05-11 23:30,12,4.254,4.254,4.252,4.252,2
20100701|2010-05-12 00:00,12,4.249,4.249,4.245,4.245,4
20100701|2010-05-12 01:00,12,4.246,4.246,4.246,4.246,1
20100701|2010-05-12 01:30,12,4.246,4.246,4.246,4.246,1
20100701|2010-05-12 02:00,12,4.246,4.256,4.246,4.256,7
20100701|2010-05-12 02:30,12,4.26,4.261,4.257,4.257,5
20100701|2010-05-12 03:00,12,4.26,4.262,4.26,4.261,8
20100701|2010-05-12 03:30,12,4.26,4.26,4.253,4.256,85
20100701|2010-05-12 04:00,12,4.255,4.255,4.248,4.248,37
20100701|2010-05-12 04:30,12,4.253,4.253,4.243,4.243,43
20100701|2010-05-12 05:00,12,4.246,4.246,4.246,4.246,1
20100701|2010-05-12 05:30,12,4.246,4.25,4.245,4.25,11
20100701|2010-05-12 06:00,12,4.244,4.244,4.235,4.235,2
20100701|2010-05-12 06:30,12,4.234,4.277,4.23,4.277,58
20100701|2010-05-12 07:00,12,4.272,4.288,4.247,4.279,94
20100701|2010-05-12 07:30,12,4.276,4.289,4.258,4.285,147
20100701|2010-05-12 08:00,12,4.285,4.349,4.282,4.317,1182
20100701|2010-05-12 08:30,12,4.317,4.341,4.313,4.326,1038
20100701|2010-05-12 09:00,12,4.328,4.332,4.292,4.306,566
20100701|2010-05-12 09:30,12,4.306,4.328,4.301,4.323,783
20100701|2010-05-12 10:00,12,4.322,4.339,4.321,4.329,910
20100701|2010-05-12 10:30,12,4.33,4.346,4.312,4.346,527
20100701|2010-05-12 11:00,12,4.346,4.378,4.346,4.371,1852
20100701|2010-05-12 11:30,12,4.371,4.389,4.354,4.37,2064
20100701|2010-05-12 12:00,12,4.371,4.373,4.349,4.371,1219
20100701|2010-05-12 12:30,12,4.371,4.384,4.358,4.36,803
20100701|2010-05-12 13:00,12,4.357,4.389,4.341,4.383,3289
20100701|2010-05-12 13:30,12,4.383,4.385,4.375,4.383,403
20100701|2010-05-12 14:00,12,4.378,4.383,4.377,4.381,159
20100701|2010-05-12 14:30,12,4.378,4.385,4.376,4.376,184
20100701|2010-05-12 15:00,12,4.378,4.382,4.371,4.376,35
20100701|2010-05-12 15:30,12,4.38,4.38,4.38,4.38,3
20100701|2010-05-12 17:00,13,4.381,4.39,4.381,4.39,11
20100701|2010-05-12 17:30,13,4.39,4.391,4.386,4.391,11
20100701|2010-05-12 20:00,13,4.388,4.39,4.388,4.39,4
20100701|2010-05-12 20:30,13,4.38,4.38,4.38,4.38,1
20100701|2010-05-12 22:30,13,4.362,4.369,4.362,4.369,2
20100701|2010-05-12 23:30,13,4.371,4.383,4.371,4.383,2
20100701|2010-05-13 00:00,13,4.378,4.378,4.374,4.378,10
20100701|2010-05-13 00:30,13,4.383,4.383,4.383,4.383,8
20100701|2010-05-13 01:30,13,4.385,4.385,4.383,4.383,3
20100701|2010-05-13 02:00,13,4.383,4.385,4.38,4.384,83
20100701|2010-05-13 02:30,13,4.385,4.385,4.38,4.385,67
20100701|2010-05-13 03:00,13,4.385,4.386,4.384,4.386,20
20100701|2010-05-13 03:30,13,4.386,4.389,4.383,4.389,80
20100701|2010-05-13 04:00,13,4.386,4.387,4.383,4.386,55
20100701|2010-05-13 04:30,13,4.389,4.391,4.389,4.391,66
20100701|2010-05-13 05:00,13,4.392,4.394,4.391,4.393,126
20100701|2010-05-13 05:30,13,4.393,4.398,4.393,4.398,81
20100701|2010-05-13 06:00,13,4.398,4.402,4.397,4.4,234
20100701|2010-05-13 06:30,13,4.4,4.406,4.397,4.404,445
20100701|2010-05-13 07:00,13,4.402,4.403,4.375,4.391,821
20100701|2010-05-13 07:30,13,4.39,4.391,4.344,4.345,548
20100701|2010-05-13 08:00,13,4.344,4.373,4.342,4.358,694
20100701|2010-05-13 08:30,13,4.357,4.367,4.312,4.32,1971
20100701|2010-05-13 09:00,13,4.321,4.343,4.26,4.27,826
20100701|2010-05-13 09:30,13,4.259,4.492,4.259,4.437,3346
20100701|2010-05-13 10:00,13,4.438,4.478,4.437,4.478,1575
20100701|2010-05-13 10:30,13,4.478,4.512,4.475,4.505,2904
20100701|2010-05-13 11:00,13,4.504,4.505,4.423,4.464,2173
20100701|2010-05-13 11:30,13,4.465,4.472,4.443,4.457,809
20100701|2010-05-13 12:00,13,4.454,4.488,4.449,4.474,739
20100701|2010-05-13 12:30,13,4.479,4.485,4.448,4.468,1086
20100701|2010-05-13 13:00,13,4.471,4.477,4.431,4.44,1331
20100701|2010-05-13 13:30,13,4.44,4.445,4.429,4.43,580
20100701|2010-05-13 14:00,13,4.427,4.427,4.413,4.421,365
20100701|2010-05-13 14:30,13,4.421,4.423,4.403,4.406,187
20100701|2010-05-13 15:00,13,4.404,4.413,4.401,4.411,82
20100701|2010-05-13 15:30,13,4.413,4.413,4.403,4.41,13
20100701|2010-05-13 16:00,13,4.413,4.414,4.41,4.41,10
20100701|2010-05-13 17:00,14,4.415,4.415,4.408,4.41,14
20100701|2010-05-13 17:30,14,4.412,4.415,4.401,4.401,22
20100701|2010-05-13 18:00,14,4.403,4.403,4.403,4.403,2
20100701|2010-05-13 19:00,14,4.415,4.415,4.415,4.415,1
20100701|2010-05-13 19:30,14,4.414,4.42,4.411,4.411,4
20100701|2010-05-13 20:30,14,4.412,4.412,4.412,4.412,2
20100701|2010-05-13 21:00,14,4.41,4.41,4.41,4.41,1
20100701|2010-05-13 23:00,14,4.415,4.415,4.415,4.415,1
20100701|2010-05-13 23:30,14,4.415,4.422,4.415,4.422,9
20100701|2010-05-14 00:00,14,4.426,4.428,4.426,4.426,7
20100701|2010-05-14 00:30,14,4.429,4.429,4.426,4.427,12
20100701|2010-05-14 01:00,14,4.426,4.429,4.426,4.427,9
20100701|2010-05-14 01:30,14,4.43,4.433,4.426,4.426,19
20100701|2010-05-14 02:00,14,4.43,4.433,4.427,4.433,35
20100701|2010-05-14 02:30,14,4.427,4.435,4.427,4.432,44
20100701|2010-05-14 03:00,14,4.436,4.438,4.434,4.435,108
20100701|2010-05-14 03:30,14,4.435,4.439,4.434,4.435,127
20100701|2010-05-14 04:00,14,4.435,4.436,4.427,4.428,146
20100701|2010-05-14 04:30,14,4.427,4.427,4.396,4.411,247
20100701|2010-05-14 05:00,14,4.41,4.438,4.41,4.414,108
20100701|2010-05-14 05:30,14,4.413,4.418,4.411,4.418,72
20100701|2010-05-14 06:00,14,4.424,4.428,4.406,4.412,81
20100701|2010-05-14 06:30,14,4.405,4.406,4.38,4.393,315
20100701|2010-05-14 07:00,14,4.393,4.401,4.389,4.4,133
20100701|2010-05-14 07:30,14,4.4,4.444,4.4,4.404,359
20100701|2010-05-14 08:00,14,4.405,4.445,4.401,4.401,729
20100701|2010-05-14 08:30,14,4.406,4.422,4.367,4.41,1358
20100701|2010-05-14 09:00,14,4.408,4.414,4.384,4.4,1339
20100701|2010-05-14 09:30,14,4.4,4.405,4.348,4.378,1152
20100701|2010-05-14 10:00,14,4.375,4.384,4.349,4.38,1100
20100701|2010-05-14 10:30,14,4.38,4.416,4.378,4.394,1430
20100701|2010-05-14 11:00,14,4.394,4.406,4.375,4.397,636
20100701|2010-05-14 11:30,14,4.395,4.397,4.376,4.389,799
20100701|2010-05-14 12:00,14,4.391,4.428,4.388,4.422,1386
20100701|2010-05-14 12:30,14,4.42,4.434,4.403,4.411,976
20100701|2010-05-14 13:00,14,4.413,4.431,4.404,4.413,1382
20100701|2010-05-14 13:30,14,4.412,4.421,4.404,4.414,278
20100701|2010-05-14 14:00,14,4.416,4.431,4.415,4.427,133
20100701|2010-05-14 14:30,14,4.429,4.429,4.412,4.412,158
20100701|2010-05-14 15:00,14,4.412,4.428,4.412,4.426,32
20100701|2010-05-14 15:30,14,4.431,4.437,4.43,4.437,6
20100701|2010-05-14 16:00,14,4.431,4.441,4.431,4.435,3
20100701|2010-05-16 17:00,17,4.416,4.416,4.409,4.413,10
20100701|2010-05-16 18:00,17,4.409,4.409,4.409,4.409,14
20100701|2010-05-16 20:30,17,4.426,4.426,4.425,4.425,2
20100701|2010-05-16 21:00,17,4.421,4.421,4.409,4.409,7
20100701|2010-05-16 21:30,17,4.411,4.411,4.398,4.403,29
20100701|2010-05-16 22:30,17,4.403,4.403,4.401,4.401,4
20100701|2010-05-16 23:30,17,4.4,4.4,4.4,4.4,1
20100701|2010-05-17 00:00,17,4.392,4.392,4.392,4.392,1
20100701|2010-05-17 01:00,17,4.392,4.392,4.389,4.389,5
20100701|2010-05-17 01:30,17,4.393,4.398,4.393,4.398,3
20100701|2010-05-17 02:00,17,4.404,4.412,4.404,4.407,67
20100701|2010-05-17 02:30,17,4.405,4.405,4.393,4.395,30
20100701|2010-05-17 03:00,17,4.399,4.403,4.395,4.402,57
20100701|2010-05-17 03:30,17,4.4,4.422,4.399,4.421,193
20100701|2010-05-17 04:00,17,4.421,4.423,4.417,4.423,87
20100701|2010-05-17 04:30,17,4.425,4.447,4.425,4.442,98
20100701|2010-05-17 05:00,17,4.44,4.444,4.439,4.443,23
20100701|2010-05-17 05:30,17,4.442,4.444,4.435,4.439,43
20100701|2010-05-17 06:00,17,4.439,4.462,4.435,4.46,64
20100701|2010-05-17 06:30,17,4.463,4.473,4.456,4.456,198
20100701|2010-05-17 07:00,17,4.455,4.47,4.44,4.47,290
20100701|2010-05-17 07:30,17,4.465,4.476,4.438,4.468,400
20100701|2010-05-17 08:00,17,4.468,4.48,4.456,4.47,761
20100701|2010-05-17 08:30,17,4.469,4.498,4.469,4.474,2253
20100701|2010-05-17 09:00,17,4.473,4.477,4.429,4.437,1259
20100701|2010-05-17 09:30,17,4.436,4.439,4.405,4.427,1566
20100701|2010-05-17 10:00,17,4.428,4.44,4.372,4.383,1444
20100701|2010-05-17 10:30,17,4.382,4.434,4.375,4.429,1271
20100701|2010-05-17 11:00,17,4.43,4.433,4.411,4.419,846
20100701|2010-05-17 11:30,17,4.419,4.437,4.414,4.421,679
20100701|2010-05-17 12:00,17,4.416,4.435,4.414,4.428,598
20100701|2010-05-17 12:30,17,4.427,4.48,4.424,4.467,1286
20100701|2010-05-17 13:00,17,4.464,4.492,4.458,4.489,1727
20100701|2010-05-17 13:30,17,4.49,4.499,4.485,4.493,1142
20100701|2010-05-17 14:00,17,4.492,4.495,4.482,4.485,295
20100701|2010-05-17 14:30,17,4.485,4.494,4.483,4.484,371
20100701|2010-05-17 15:00,17,4.484,4.498,4.477,4.498,37
20100701|2010-05-17 15:30,17,4.497,4.5,4.488,4.5,84
20100701|2010-05-17 16:00,17,4.495,4.5,4.494,4.497,21
20100701|2010-05-17 17:00,18,4.504,4.504,4.499,4.499,62
20100701|2010-05-17 17:30,18,4.5,4.502,4.5,4.502,3
20100701|2010-05-17 18:00,18,4.504,4.508,4.504,4.508,5
20100701|2010-05-17 18:30,18,4.508,4.516,4.508,4.516,22
20100701|2010-05-17 19:00,18,4.52,4.522,4.503,4.503,27
20100701|2010-05-17 19:30,18,4.509,4.513,4.509,4.513,9
20100701|2010-05-17 20:30,18,4.51,4.51,4.51,4.51,2
20100701|2010-05-17 21:00,18,4.514,4.515,4.51,4.51,10
20100701|2010-05-17 21:30,18,4.51,4.51,4.51,4.51,6
20100701|2010-05-17 22:00,18,4.51,4.515,4.51,4.515,2
20100701|2010-05-17 22:30,18,4.51,4.51,4.51,4.51,1
20100701|2010-05-17 23:30,18,4.51,4.512,4.51,4.51,43
20100701|2010-05-18 00:00,18,4.512,4.515,4.51,4.511,18
20100701|2010-05-18 01:00,18,4.516,4.516,4.502,4.511,58
20100701|2010-05-18 01:30,18,4.512,4.524,4.51,4.52,205
20100701|2010-05-18 02:00,18,4.517,4.522,4.516,4.52,85
20100701|2010-05-18 02:30,18,4.52,4.522,4.515,4.516,36
20100701|2010-05-18 03:00,18,4.517,4.525,4.516,4.525,101
20100701|2010-05-18 03:30,18,4.525,4.539,4.525,4.538,136
20100701|2010-05-18 04:00,18,4.538,4.544,4.536,4.544,79
20100701|2010-05-18 04:30,18,4.544,4.571,4.541,4.57,260
20100701|2010-05-18 05:00,18,4.572,4.578,4.567,4.575,139
20100701|2010-05-18 05:30,18,4.575,4.587,4.57,4.583,272
20100701|2010-05-18 06:00,18,4.585,4.587,4.574,4.575,208
20100701|2010-05-18 06:30,18,4.572,4.581,4.543,4.544,346
20100701|2010-05-18 07:00,18,4.547,4.561,4.511,4.536,460
20100701|2010-05-18 07:30,18,4.536,4.57,4.535,4.561,527
20100701|2010-05-18 08:00,18,4.562,4.571,4.53,4.555,2308
20100701|2010-05-18 08:30,18,4.551,4.567,4.545,4.559,1639
20100701|2010-05-18 09:00,18,4.561,4.564,4.535,4.535,1100
20100701|2010-05-18 09:30,18,4.536,4.544,4.485,4.499,1519
20100701|2010-05-18 10:00,18,4.496,4.526,4.496,4.499,1051
20100701|2010-05-18 10:30,18,4.499,4.546,4.496,4.536,1128
20100701|2010-05-18 11:00,18,4.537,4.556,4.517,4.556,1152
20100701|2010-05-18 11:30,18,4.55,4.555,4.524,4.546,809
20100701|2010-05-18 12:00,18,4.542,4.544,4.475,4.489,1122
20100701|2010-05-18 12:30,18,4.488,4.488,4.398,4.407,2538
20100701|2010-05-18 13:00,18,4.407,4.444,4.391,4.442,2546
20100701|2010-05-18 13:30,18,4.442,4.445,4.426,4.429,557
20100701|2010-05-18 14:00,18,4.437,4.438,4.427,4.429,200
20100701|2010-05-18 14:30,18,4.429,4.432,4.423,4.423,108
20100701|2010-05-18 15:00,18,4.427,4.431,4.425,4.431,52
20100701|2010-05-18 15:30,18,4.425,4.43,4.425,4.43,16
20100701|2010-05-18 16:00,18,4.427,4.427,4.423,4.423,6
20100701|2010-05-18 17:00,19,4.425,4.43,4.423,4.427,15
20100701|2010-05-18 17:30,19,4.427,4.427,4.425,4.425,4
20100701|2010-05-18 18:00,19,4.42,4.42,4.418,4.418,9
20100701|2010-05-18 18:30,19,4.418,4.418,4.418,4.418,1
20100701|2010-05-18 19:00,19,4.411,4.411,4.405,4.407,18
20100701|2010-05-18 19:30,19,4.409,4.409,4.405,4.405,2
20100701|2010-05-18 20:00,19,4.405,4.405,4.382,4.385,24
20100701|2010-05-18 20:30,19,4.39,4.391,4.386,4.386,10
20100701|2010-05-18 21:00,19,4.382,4.386,4.38,4.386,79
20100701|2010-05-18 21:30,19,4.379,4.38,4.379,4.38,5
20100701|2010-05-18 22:00,19,4.392,4.392,4.391,4.391,2
20100701|2010-05-19 00:00,19,4.389,4.411,4.389,4.411,5
20100701|2010-05-19 00:30,19,4.409,4.409,4.406,4.409,14
20100701|2010-05-19 01:00,19,4.41,4.415,4.41,4.415,16
20100701|2010-05-19 01:30,19,4.42,4.43,4.418,4.427,21
20100701|2010-05-19 02:00,19,4.428,4.428,4.414,4.422,92
20100701|2010-05-19 02:30,19,4.418,4.428,4.416,4.422,25
20100701|2010-05-19 03:00,19,4.419,4.419,4.411,4.418,146
20100701|2010-05-19 03:30,19,4.417,4.43,4.41,4.425,120
20100701|2010-05-19 04:00,19,4.42,4.42,4.406,4.413,61
20100701|2010-05-19 04:30,19,4.414,4.425,4.413,4.425,29
20100701|2010-05-19 05:00,19,4.429,4.43,4.422,4.428,75
20100701|2010-05-19 05:30,19,4.428,4.432,4.414,4.432,132
20100701|2010-05-19 06:00,19,4.428,4.433,4.426,4.432,144
20100701|2010-05-19 06:30,19,4.408,4.415,4.384,4.389,182
20100701|2010-05-19 07:00,19,4.389,4.419,4.371,4.385,525
20100701|2010-05-19 07:30,19,4.385,4.41,4.371,4.376,574
20100701|2010-05-19 08:00,19,4.381,4.409,4.355,4.36,1986
20100701|2010-05-19 08:30,19,4.36,4.385,4.36,4.365,2243
20100701|2010-05-19 09:00,19,4.365,4.365,4.34,4.347,2871
20100701|2010-05-19 09:30,19,4.348,4.351,4.33,4.33,2560
20100701|2010-05-19 10:00,19,4.33,4.33,4.264,4.276,3925
20100701|2010-05-19 10:30,19,4.276,4.287,4.231,4.249,3267
20100701|2010-05-19 11:00,19,4.247,4.261,4.222,4.247,2678
20100701|2010-05-19 11:30,19,4.246,4.252,4.23,4.249,1765
20100701|2010-05-19 12:00,19,4.248,4.264,4.231,4.252,1205
20100701|2010-05-19 12:30,19,4.252,4.256,4.243,4.256,904
20100701|2010-05-19 13:00,19,4.258,4.27,4.234,4.24,2676
20100701|2010-05-19 13:30,19,4.24,4.244,4.229,4.242,720
20100701|2010-05-19 14:00,19,4.242,4.242,4.228,4.236,196
20100701|2010-05-19 14:30,19,4.238,4.25,4.237,4.249,263
20100701|2010-05-19 15:00,19,4.247,4.252,4.236,4.245,92
20100701|2010-05-19 15:30,19,4.245,4.261,4.245,4.257,24
20100701|2010-05-19 16:00,19,4.259,4.26,4.256,4.257,16
20100701|2010-05-19 17:00,20,4.251,4.253,4.25,4.25,7
20100701|2010-05-19 17:30,20,4.264,4.264,4.263,4.263,2
20100701|2010-05-19 18:00,20,4.267,4.269,4.267,4.269,2
20100701|2010-05-19 18:30,20,4.259,4.259,4.25,4.25,6
20100701|2010-05-19 19:00,20,4.25,4.25,4.25,4.25,1
20100701|2010-05-19 20:00,20,4.25,4.25,4.245,4.245,2
20100701|2010-05-19 21:00,20,4.239,4.239,4.239,4.239,1
20100701|2010-05-19 21:30,20,4.239,4.239,4.237,4.238,47
20100701|2010-05-19 22:00,20,4.238,4.238,4.238,4.238,3
20100701|2010-05-19 22:30,20,4.238,4.238,4.238,4.238,3
20100701|2010-05-19 23:00,20,4.238,4.238,4.235,4.235,3
20100701|2010-05-19 23:30,20,4.23,4.239,4.22,4.239,113
20100701|2010-05-20 00:00,20,4.239,4.246,4.239,4.246,35
20100701|2010-05-20 00:30,20,4.25,4.25,4.25,4.25,6
20100701|2010-05-20 01:00,20,4.253,4.26,4.253,4.26,5
20100701|2010-05-20 01:30,20,4.262,4.27,4.262,4.268,5
20100701|2010-05-20 02:00,20,4.266,4.276,4.266,4.272,40
20100701|2010-05-20 02:30,20,4.273,4.284,4.271,4.283,98
20100701|2010-05-20 03:00,20,4.283,4.283,4.277,4.279,66
20100701|2010-05-20 03:30,20,4.279,4.28,4.277,4.278,26
20100701|2010-05-20 04:00,20,4.278,4.283,4.276,4.281,51
20100701|2010-05-20 04:30,20,4.28,4.281,4.275,4.275,6
20100701|2010-05-20 05:00,20,4.279,4.28,4.273,4.274,33
20100701|2010-05-20 05:30,20,4.275,4.275,4.263,4.27,93
20100701|2010-05-20 06:00,20,4.269,4.27,4.236,4.236,124
20100701|2010-05-20 06:30,20,4.23,4.24,4.2,4.206,180
20100701|2010-05-20 07:00,20,4.208,4.237,4.2,4.235,148
20100701|2010-05-20 07:30,20,4.229,4.232,4.211,4.216,121
20100701|2010-05-20 08:00,20,4.22,4.22,4.17,4.176,2735
20100701|2010-05-20 08:30,20,4.178,4.197,4.154,4.16,2788
20100701|2010-05-20 09:00,20,4.161,4.198,4.132,4.152,3059
20100701|2010-05-20 09:30,20,4.153,4.232,4.122,4.191,5105
20100701|2010-05-20 10:00,20,4.191,4.218,4.188,4.215,1613
20100701|2010-05-20 10:30,20,4.217,4.285,4.217,4.248,2935
20100701|2010-05-20 11:00,20,4.249,4.268,4.222,4.229,1315
20100701|2010-05-20 11:30,20,4.229,4.23,4.153,4.169,1492
20100701|2010-05-20 12:00,20,4.169,4.194,4.158,4.185,1482
20100701|2010-05-20 12:30,20,4.187,4.191,4.164,4.173,834
20100701|2010-05-20 13:00,20,4.173,4.193,4.153,4.189,1697
20100701|2010-05-20 13:30,20,4.19,4.21,4.187,4.207,540
20100701|2010-05-20 14:00,20,4.204,4.22,4.203,4.215,210
20100701|2010-05-20 14:30,20,4.214,4.215,4.194,4.199,323
20100701|2010-05-20 15:00,20,4.199,4.206,4.198,4.198,64
20100701|2010-05-20 15:30,20,4.196,4.203,4.196,4.197,16
20100701|2010-05-20 16:00,20,4.181,4.193,4.181,4.193,20
20100701|2010-05-20 17:00,21,4.193,4.193,4.181,4.181,5
20100701|2010-05-20 17:30,21,4.179,4.179,4.177,4.177,18
20100701|2010-05-20 18:00,21,4.173,4.173,4.172,4.172,2
20100701|2010-05-20 18:30,21,4.172,4.176,4.172,4.176,3
20100701|2010-05-20 19:00,21,4.176,4.176,4.176,4.176,2
20100701|2010-05-20 19:30,21,4.171,4.173,4.167,4.173,7
20100701|2010-05-20 20:00,21,4.167,4.178,4.167,4.178,2
20100701|2010-05-20 20:30,21,4.171,4.178,4.171,4.171,10
20100701|2010-05-20 21:00,21,4.174,4.185,4.168,4.185,15
20100701|2010-05-20 21:30,21,4.179,4.185,4.179,4.185,3
20100701|2010-05-20 22:00,21,4.18,4.18,4.18,4.18,1
20100701|2010-05-20 22:30,21,4.185,4.185,4.185,4.185,2
20100701|2010-05-20 23:00,21,4.176,4.185,4.176,4.185,2
20100701|2010-05-20 23:30,21,4.185,4.192,4.185,4.192,2
20100701|2010-05-21 00:00,21,4.183,4.183,4.183,4.183,1
20100701|2010-05-21 00:30,21,4.189,4.198,4.189,4.198,3
20100701|2010-05-21 01:00,21,4.189,4.189,4.183,4.188,5
20100701|2010-05-21 01:30,21,4.187,4.19,4.18,4.184,11
20100701|2010-05-21 02:00,21,4.188,4.196,4.168,4.171,79
20100701|2010-05-21 02:30,21,4.17,4.18,4.166,4.176,100
20100701|2010-05-21 03:00,21,4.179,4.188,4.172,4.172,24
20100701|2010-05-21 03:30,21,4.172,4.186,4.17,4.177,43
20100701|2010-05-21 04:00,21,4.173,4.188,4.173,4.181,52
20100701|2010-05-21 04:30,21,4.184,4.184,4.176,4.179,16
20100701|2010-05-21 05:00,21,4.178,4.185,4.176,4.18,8
20100701|2010-05-21 05:30,21,4.18,4.187,4.176,4.185,73
20100701|2010-05-21 06:00,21,4.183,4.183,4.176,4.18,31
20100701|2010-05-21 06:30,21,4.183,4.192,4.181,4.192,88
20100701|2010-05-21 07:00,21,4.197,4.21,4.185,4.199,225
20100701|2010-05-21 07:30,21,4.198,4.236,4.185,4.187,404
20100701|2010-05-21 08:00,21,4.188,4.192,4.168,4.19,1486
20100701|2010-05-21 08:30,21,4.188,4.217,4.175,4.203,1416
20100701|2010-05-21 09:00,21,4.203,4.251,4.202,4.227,1348
20100701|2010-05-21 09:30,21,4.224,4.232,4.205,4.212,941
20100701|2010-05-21 10:00,21,4.213,4.226,4.196,4.217,951
20100701|2010-05-21 10:30,21,4.219,4.235,4.209,4.219,1072
20100701|2010-05-21 11:00,21,4.219,4.222,4.199,4.199,938
20100701|2010-05-21 11:30,21,4.199,4.2,4.18,4.191,900
20100701|2010-05-21 12:00,21,4.19,4.193,4.113,4.119,2727
20100701|2010-05-21 12:30,21,4.119,4.129,4.1,4.113,3356
20100701|2010-05-21 13:00,21,4.113,4.128,4.094,4.108,2620
20100701|2010-05-21 13:30,21,4.108,4.125,4.107,4.112,413
20100701|2010-05-21 14:00,21,4.113,4.117,4.109,4.117,209
20100701|2010-05-21 14:30,21,4.118,4.123,4.111,4.121,182
20100701|2010-05-21 15:00,21,4.121,4.127,4.119,4.124,36
20100701|2010-05-21 15:30,21,4.125,4.134,4.125,4.13,18
20100701|2010-05-21 16:00,21,4.132,4.132,4.114,4.114,7
20100701|2010-05-23 17:00,24,4.111,4.116,4.08,4.091,78
20100701|2010-05-23 17:30,24,4.081,4.09,4.081,4.09,14
20100701|2010-05-23 18:00,24,4.087,4.087,4.081,4.081,5
20100701|2010-05-23 18:30,24,4.08,4.08,4.075,4.08,6
20100701|2010-05-23 19:00,24,4.077,4.08,4.07,4.071,50
20100701|2010-05-23 19:30,24,4.067,4.067,4.054,4.059,116
20100701|2010-05-23 20:00,24,4.059,4.071,4.057,4.071,6
20100701|2010-05-23 20:30,24,4.074,4.076,4.071,4.076,9
20100701|2010-05-23 21:00,24,4.07,4.072,4.07,4.07,4
20100701|2010-05-23 21:30,24,4.07,4.073,4.069,4.069,14
20100701|2010-05-23 22:00,24,4.073,4.073,4.069,4.069,8
20100701|2010-05-23 23:00,24,4.073,4.073,4.073,4.073,7
20100701|2010-05-23 23:30,24,4.073,4.109,4.073,4.108,41
20100701|2010-05-24 00:00,24,4.108,4.12,4.105,4.112,15
20100701|2010-05-24 00:30,24,4.111,4.111,4.111,4.111,1
20100701|2010-05-24 01:00,24,4.102,4.11,4.096,4.109,9
20100701|2010-05-24 01:30,24,4.11,4.112,4.095,4.106,23
20100701|2010-05-24 02:00,24,4.106,4.12,4.106,4.117,28
20100701|2010-05-24 02:30,24,4.117,4.121,4.106,4.106,73
20100701|2010-05-24 03:00,24,4.107,4.111,4.096,4.098,31
20100701|2010-05-24 03:30,24,4.095,4.102,4.095,4.099,44
20100701|2010-05-24 04:00,24,4.1,4.1,4.087,4.092,66
20100701|2010-05-24 04:30,24,4.091,4.095,4.09,4.093,40
20100701|2010-05-24 05:00,24,4.091,4.093,4.085,4.093,68
20100701|2010-05-24 05:30,24,4.093,4.094,4.09,4.092,96
20100701|2010-05-24 06:00,24,4.093,4.095,4.087,4.089,244
20100701|2010-05-24 06:30,24,4.091,4.1,4.071,4.074,329
20100701|2010-05-24 07:00,24,4.073,4.11,4.072,4.11,297
20100701|2010-05-24 07:30,24,4.11,4.131,4.101,4.121,694
20100701|2010-05-24 08:00,24,4.118,4.132,4.095,4.099,2859
20100701|2010-05-24 08:30,24,4.098,4.099,4.053,4.077,4732
20100701|2010-05-24 09:00,24,4.078,4.105,4.054,4.097,3011
20100701|2010-05-24 09:30,24,4.099,4.129,4.091,4.097,2374
20100701|2010-05-24 10:00,24,4.097,4.097,4.068,4.073,3149
20100701|2010-05-24 10:30,24,4.072,4.088,4.064,4.082,2578
20100701|2010-05-24 11:00,24,4.082,4.082,4.063,4.067,2044
20100701|2010-05-24 11:30,24,4.067,4.083,4.053,4.08,2321
20100701|2010-05-24 12:00,24,4.081,4.082,4.062,4.07,1509
20100701|2010-05-24 12:30,24,4.069,4.074,4.049,4.069,2373
20100701|2010-05-24 13:00,24,4.07,4.079,4.051,4.072,2558
20100701|2010-05-24 13:30,24,4.074,4.08,4.066,4.08,491
20100701|2010-05-24 14:00,24,4.077,4.087,4.076,4.082,149
20100701|2010-05-24 14:30,24,4.082,4.095,4.08,4.094,124
20100701|2010-05-24 15:00,24,4.091,4.102,4.09,4.102,64
20100701|2010-05-24 15:30,24,4.1,4.103,4.099,4.099,21
20100701|2010-05-24 16:00,24,4.1,4.1,4.085,4.085,22
20100701|2010-05-24 17:00,25,4.105,4.108,4.1,4.1,47
20100701|2010-05-24 17:30,25,4.1,4.1,4.096,4.096,2
20100701|2010-05-24 18:00,25,4.098,4.1,4.098,4.099,14
20100701|2010-05-24 18:30,25,4.099,4.099,4.093,4.093,15
20100701|2010-05-24 19:00,25,4.091,4.093,4.085,4.093,24
20100701|2010-05-24 19:30,25,4.09,4.09,4.084,4.084,24
20100701|2010-05-24 20:00,25,4.083,4.089,4.08,4.089,9
20100701|2010-05-24 20:30,25,4.09,4.09,4.089,4.089,10
20100701|2010-05-24 21:00,25,4.089,4.094,4.089,4.094,7
20100701|2010-05-24 21:30,25,4.094,4.097,4.094,4.096,13
20100701|2010-05-24 22:00,25,4.1,4.101,4.098,4.098,32
20100701|2010-05-24 22:30,25,4.099,4.103,4.099,4.099,23
20100701|2010-05-24 23:00,25,4.099,4.099,4.099,4.099,8
20100701|2010-05-24 23:30,25,4.095,4.1,4.082,4.082,42
20100701|2010-05-25 00:00,25,4.083,4.085,4.078,4.078,16
20100701|2010-05-25 00:30,25,4.081,4.09,4.075,4.075,30
20100701|2010-05-25 01:00,25,4.076,4.08,4.07,4.08,33
20100701|2010-05-25 01:30,25,4.073,4.075,4.065,4.073,49
20100701|2010-05-25 02:00,25,4.074,4.079,4.067,4.074,100
20100701|2010-05-25 02:30,25,4.075,4.08,4.066,4.067,76
20100701|2010-05-25 03:00,25,4.068,4.076,4.059,4.071,191
20100701|2010-05-25 03:30,25,4.071,4.073,4.057,4.059,159
20100701|2010-05-25 04:00,25,4.06,4.065,4.057,4.06,124
20100701|2010-05-25 04:30,25,4.061,4.065,4.049,4.058,157
20100701|2010-05-25 05:00,25,4.058,4.058,4.042,4.053,183
20100701|2010-05-25 05:30,25,4.055,4.07,4.053,4.065,49
20100701|2010-05-25 06:00,25,4.065,4.068,4.054,4.054,74
20100701|2010-05-25 06:30,25,4.053,4.054,4.041,4.052,156
20100701|2010-05-25 07:00,25,4.056,4.082,4.056,4.064,699
20100701|2010-05-25 07:30,25,4.068,4.083,4.066,4.075,709
20100701|2010-05-25 08:00,25,4.074,4.079,4.043,4.066,3637
20100701|2010-05-25 08:30,25,4.067,4.07,4.036,4.048,4566
20100701|2010-05-25 09:00,25,4.048,4.066,4.046,4.057,2839
20100701|2010-05-25 09:30,25,4.056,4.062,4.05,4.051,2304
20100701|2010-05-25 10:00,25,4.05,4.065,4.05,4.058,3342
20100701|2010-05-25 10:30,25,4.058,4.102,4.057,4.098,3523
20100701|2010-05-25 11:00,25,4.099,4.104,4.083,4.085,2446
20100701|2010-05-25 11:30,25,4.085,4.085,4.069,4.081,1592
20100701|2010-05-25 12:00,25,4.081,4.09,4.062,4.075,1535
20100701|2010-05-25 12:30,25,4.074,4.108,4.074,4.101,2342
20100701|2010-05-25 13:00,25,4.102,4.119,4.096,4.116,4248
20100701|2010-05-25 13:30,25,4.116,4.148,4.114,4.147,2073
20100701|2010-05-25 14:00,25,4.146,4.153,4.14,4.15,786
20100701|2010-05-25 14:30,25,4.152,4.154,4.133,4.136,746
20100701|2010-05-25 15:00,25,4.136,4.15,4.136,4.149,200
20100701|2010-05-25 15:30,25,4.15,4.155,4.144,4.148,116
20100701|2010-05-25 16:00,25,4.149,4.167,4.149,4.164,101
20100701|2010-05-25 17:00,26,4.172,4.172,4.152,4.16,83
20100701|2010-05-25 17:30,26,4.158,4.166,4.157,4.158,10
20100701|2010-05-25 18:00,26,4.153,4.153,4.135,4.137,31
20100701|2010-05-25 18:30,26,4.144,4.15,4.137,4.137,11
20100701|2010-05-25 19:00,26,4.139,4.164,4.137,4.152,30
20100701|2010-05-25 19:30,26,4.158,4.158,4.158,4.158,1
20100701|2010-05-25 20:00,26,4.155,4.155,4.155,4.155,15
20100701|2010-05-25 20:30,26,4.156,4.156,4.146,4.146,15
20100701|2010-05-25 21:00,26,4.15,4.15,4.14,4.14,19
20100701|2010-05-25 22:30,26,4.14,4.141,4.139,4.141,9
20100701|2010-05-25 23:00,26,4.141,4.141,4.139,4.14,26
20100701|2010-05-25 23:30,26,4.141,4.141,4.139,4.14,20
20100701|2010-05-26 00:00,26,4.139,4.14,4.139,4.139,26
20100701|2010-05-26 00:30,26,4.141,4.141,4.139,4.139,16
20100701|2010-05-26 01:00,26,4.139,4.148,4.139,4.144,43
20100701|2010-05-26 01:30,26,4.141,4.143,4.138,4.139,29
20100701|2010-05-26 02:00,26,4.141,4.147,4.141,4.145,66
20100701|2010-05-26 02:30,26,4.145,4.148,4.145,4.148,34
20100701|2010-05-26 03:00,26,4.145,4.154,4.144,4.146,86
20100701|2010-05-26 03:30,26,4.146,4.179,4.146,4.171,215
20100701|2010-05-26 04:00,26,4.17,4.19,4.17,4.188,136
20100701|2010-05-26 04:30,26,4.182,4.187,4.177,4.178,84
20100701|2010-05-26 05:00,26,4.177,4.178,4.164,4.174,38
20100701|2010-05-26 05:30,26,4.177,4.189,4.17,4.176,86
20100701|2010-05-26 06:00,26,4.175,4.195,4.175,4.182,152
20100701|2010-05-26 06:30,26,4.186,4.2,4.186,4.198,473
20100701|2010-05-26 07:00,26,4.198,4.21,4.177,4.183,1017
20100701|2010-05-26 07:30,26,4.186,4.219,4.176,4.209,2370
20100701|2010-05-26 08:00,26,4.209,4.222,4.179,4.198,5175
20100701|2010-05-26 08:30,26,4.198,4.315,4.198,4.28,16972
20100701|2010-05-26 09:00,26,4.281,4.298,4.263,4.27,4475
20100701|2010-05-26 09:30,26,4.271,4.273,4.23,4.236,5061
20100701|2010-05-26 10:00,26,4.236,4.254,4.221,4.227,3565
20100701|2010-05-26 10:30,26,4.226,4.229,4.194,4.218,6922
20100701|2010-05-26 11:00,26,4.218,4.233,4.207,4.215,2086
20100701|2010-05-26 11:30,26,4.214,4.248,4.208,4.237,2086
20100701|2010-05-26 12:00,26,4.237,4.277,4.237,4.244,3898
20100701|2010-05-26 12:30,26,4.244,4.255,4.231,4.247,2744
20100701|2010-05-26 13:00,26,4.248,4.248,4.174,4.176,15404
20100701|2010-05-26 13:30,26,4.175,4.185,4.163,4.176,2434
20100701|2010-05-26 14:00,26,4.176,4.179,4.168,4.173,432
20100701|2010-05-26 14:30,26,4.173,4.178,4.172,4.176,225
20100701|2010-05-26 15:00,26,4.175,4.178,4.167,4.167,153
20100701|2010-05-26 15:30,26,4.168,4.173,4.166,4.173,63
20100701|2010-05-26 16:00,26,4.174,4.178,4.171,4.171,15
20100701|2010-05-26 17:00,27,4.175,4.175,4.165,4.169,55
20100701|2010-05-26 18:00,27,4.161,4.163,4.158,4.163,8
20100701|2010-05-26 18:30,27,4.166,4.179,4.166,4.174,38
20100701|2010-05-26 19:00,27,4.174,4.189,4.172,4.185,34
20100701|2010-05-26 19:30,27,4.184,4.19,4.183,4.188,31
20100701|2010-05-26 20:00,27,4.183,4.185,4.175,4.175,9
20100701|2010-05-26 20:30,27,4.171,4.171,4.17,4.171,6
20100701|2010-05-26 21:00,27,4.171,4.179,4.169,4.174,26
20100701|2010-05-26 21:30,27,4.17,4.178,4.17,4.175,10
20100701|2010-05-26 22:00,27,4.175,4.18,4.175,4.18,13
20100701|2010-05-26 22:30,27,4.176,4.176,4.173,4.174,36
20100701|2010-05-26 23:00,27,4.178,4.178,4.176,4.176,7
20100701|2010-05-26 23:30,27,4.179,4.18,4.175,4.18,11
20100701|2010-05-27 00:00,27,4.178,4.18,4.177,4.18,21
20100701|2010-05-27 00:30,27,4.179,4.179,4.178,4.179,5
20100701|2010-05-27 01:00,27,4.179,4.185,4.179,4.183,29
20100701|2010-05-27 01:30,27,4.182,4.191,4.181,4.189,49
20100701|2010-05-27 02:00,27,4.19,4.194,4.182,4.186,169
20100701|2010-05-27 02:30,27,4.19,4.192,4.185,4.189,52
20100701|2010-05-27 03:00,27,4.188,4.194,4.185,4.19,82
20100701|2010-05-27 03:30,27,4.188,4.192,4.185,4.19,56
20100701|2010-05-27 04:00,27,4.194,4.197,4.189,4.193,66
20100701|2010-05-27 04:30,27,4.193,4.197,4.184,4.19,136
20100701|2010-05-27 05:00,27,4.195,4.201,4.193,4.194,164
20100701|2010-05-27 05:30,27,4.194,4.195,4.178,4.191,153
20100701|2010-05-27 06:00,27,4.188,4.209,4.187,4.207,201
20100701|2010-05-27 06:30,27,4.208,4.22,4.203,4.21,483
20100701|2010-05-27 07:00,27,4.209,4.233,4.19,4.213,1580
20100701|2010-05-27 07:30,27,4.214,4.247,4.208,4.228,2400
20100701|2010-05-27 08:00,27,4.227,4.252,4.222,4.239,4567
20100701|2010-05-27 08:30,27,4.24,4.276,4.227,4.261,7090
20100701|2010-05-27 09:00,27,4.263,4.3,4.26,4.29,6017
20100701|2010-05-27 09:30,27,4.29,4.29,4.154,4.238,21245
20100701|2010-05-27 10:00,27,4.238,4.252,4.215,4.24,4360
20100701|2010-05-27 10:30,27,4.239,4.275,4.231,4.265,3526
20100701|2010-05-27 11:00,27,4.266,4.276,4.252,4.264,2291
20100701|2010-05-27 11:30,27,4.264,4.283,4.258,4.261,2389
20100701|2010-05-27 12:00,27,4.262,4.282,4.255,4.281,2061
20100701|2010-05-27 12:30,27,4.282,4.3,4.274,4.284,4480
20100701|2010-05-27 13:00,27,4.283,4.3,4.264,4.296,5521
20100701|2010-05-27 13:30,27,4.296,4.304,4.286,4.302,1893
20100701|2010-05-27 14:00,27,4.303,4.312,4.295,4.297,558
20100701|2010-05-27 14:30,27,4.296,4.31,4.294,4.308,318
20100701|2010-05-27 15:00,27,4.306,4.333,4.304,4.321,702
20100701|2010-05-27 15:30,27,4.32,4.327,4.317,4.325,177
20100701|2010-05-27 16:00,27,4.325,4.336,4.325,4.335,87
20100701|2010-05-27 17:00,28,4.337,4.337,4.328,4.329,17
20100701|2010-05-27 17:30,28,4.329,4.329,4.318,4.318,6
20100701|2010-05-27 18:00,28,4.325,4.327,4.324,4.324,42
20100701|2010-05-27 18:30,28,4.326,4.327,4.323,4.323,21
20100701|2010-05-27 19:00,28,4.325,4.337,4.325,4.326,44
20100701|2010-05-27 19:30,28,4.327,4.329,4.323,4.329,12
20100701|2010-05-27 20:00,28,4.329,4.329,4.326,4.326,3
20100701|2010-05-27 20:30,28,4.332,4.347,4.332,4.343,80
20100701|2010-05-27 21:00,28,4.346,4.35,4.346,4.347,63
20100701|2010-05-27 21:30,28,4.347,4.349,4.342,4.349,12
20100701|2010-05-27 22:00,28,4.339,4.339,4.324,4.324,21
20100701|2010-05-27 22:30,28,4.332,4.332,4.332,4.332,1
20100701|2010-05-27 23:00,28,4.33,4.35,4.328,4.346,41
20100701|2010-05-27 23:30,28,4.336,4.34,4.331,4.331,27
20100701|2010-05-28 00:00,28,4.33,4.33,4.323,4.328,31
20100701|2010-05-28 00:30,28,4.332,4.336,4.331,4.334,8
20100701|2010-05-28 01:00,28,4.336,4.338,4.328,4.332,11
20100701|2010-05-28 01:30,28,4.339,4.35,4.339,4.347,92
20100701|2010-05-28 02:00,28,4.346,4.348,4.328,4.332,114
20100701|2010-05-28 02:30,28,4.33,4.344,4.327,4.333,136
20100701|2010-05-28 03:00,28,4.335,4.339,4.323,4.332,110
20100701|2010-05-28 03:30,28,4.335,4.35,4.333,4.348,356
20100701|2010-05-28 04:00,28,4.341,4.341,4.331,4.335,33
20100701|2010-05-28 04:30,28,4.337,4.343,4.336,4.339,46
20100701|2010-05-28 05:00,28,4.338,4.339,4.334,4.334,15
20100701|2010-05-28 05:30,28,4.335,4.342,4.333,4.335,65
20100701|2010-05-28 06:00,28,4.335,4.335,4.307,4.311,240
20100701|2010-05-28 06:30,28,4.311,4.338,4.309,4.331,283
20100701|2010-05-28 07:00,28,4.332,4.353,4.323,4.333,1198
20100701|2010-05-28 07:30,28,4.333,4.339,4.291,4.304,2047
20100701|2010-05-28 08:00,28,4.304,4.326,4.26,4.319,6892
20100701|2010-05-28 08:30,28,4.319,4.365,4.319,4.338,7584
20100701|2010-05-28 09:00,28,4.339,4.383,4.335,4.362,6361
20100701|2010-05-28 09:30,28,4.362,4.37,4.347,4.36,2559
20100701|2010-05-28 10:00,28,4.36,4.376,4.353,4.373,2097
20100701|2010-05-28 10:30,28,4.374,4.399,4.367,4.397,4649
20100701|2010-05-28 11:00,28,4.398,4.399,4.294,4.321,9084
20100701|2010-05-28 11:30,28,4.321,4.353,4.28,4.31,6343
20100701|2010-05-28 12:00,28,4.311,4.33,4.283,4.29,3252
20100701|2010-05-28 12:30,28,4.289,4.365,4.289,4.361,3645
20100701|2010-05-28 13:00,28,4.363,4.388,4.328,4.332,9407
20100701|2010-05-28 13:30,28,4.333,4.351,4.331,4.344,1783
20100701|2010-05-28 14:00,28,4.345,4.354,4.342,4.35,189
20100701|2010-05-28 14:30,28,4.351,4.358,4.35,4.355,199
20100701|2010-05-28 15:00,28,4.358,4.361,4.337,4.339,170
20100701|2010-05-30 17:00,1,4.35,4.366,4.342,4.364,27
20100701|2010-05-30 17:30,1,4.359,4.368,4.359,4.365,41
20100701|2010-05-30 18:00,1,4.372,4.38,4.372,4.379,13
20100701|2010-05-30 19:00,1,4.375,4.375,4.375,4.375,3
20100701|2010-05-30 19:30,1,4.373,4.373,4.373,4.373,1
20100701|2010-05-30 20:00,1,4.374,4.389,4.311,4.333,117
20100701|2010-05-30 20:30,1,4.341,4.359,4.341,4.355,32
20100701|2010-05-30 21:00,1,4.36,4.365,4.36,4.365,9
20100701|2010-05-30 22:00,1,4.355,4.355,4.355,4.355,8
20100701|2010-05-30 23:00,1,4.345,4.345,4.345,4.345,1
20100701|2010-05-30 23:30,1,4.361,4.364,4.361,4.364,3
20100701|2010-05-31 00:00,1,4.368,4.37,4.366,4.37,5
20100701|2010-05-31 00:30,1,4.373,4.373,4.367,4.367,7
20100701|2010-05-31 01:00,1,4.365,4.365,4.365,4.365,1
20100701|2010-05-31 01:30,1,4.363,4.363,4.347,4.356,5
20100701|2010-05-31 02:00,1,4.355,4.355,4.346,4.35,13
20100701|2010-05-31 02:30,1,4.346,4.346,4.336,4.336,19
20100701|2010-05-31 03:00,1,4.342,4.345,4.342,4.345,22
20100701|2010-05-31 03:30,1,4.345,4.347,4.344,4.347,40
20100701|2010-05-31 04:00,1,4.349,4.361,4.348,4.359,92
20100701|2010-05-31 04:30,1,4.359,4.359,4.352,4.355,48
20100701|2010-05-31 05:00,1,4.353,4.367,4.349,4.358,107
20100701|2010-05-31 05:30,1,4.355,4.37,4.355,4.363,162
20100701|2010-05-31 06:00,1,4.36,4.375,4.357,4.372,134
20100701|2010-05-31 06:30,1,4.372,4.377,4.368,4.37,66
20100701|2010-05-31 07:00,1,4.372,4.373,4.363,4.368,22
20100701|2010-05-31 07:30,1,4.366,4.37,4.345,4.366,156
20100701|2010-05-31 08:00,1,4.37,4.37,4.354,4.37,104
20100701|2010-05-31 08:30,1,4.37,4.382,4.37,4.378,216
20100701|2010-05-31 09:00,1,4.378,4.383,4.373,4.378,103
20100701|2010-05-31 09:30,1,4.378,4.381,4.372,4.375,138
20100701|2010-05-31 10:00,1,4.372,4.376,4.36,4.371,108
20100701|2010-05-31 10:30,1,4.371,4.376,4.368,4.375,55
20100701|2010-05-31 11:00,1,4.378,4.381,4.344,4.373,267
20100701|2010-05-31 11:30,1,4.373,4.377,4.363,4.367,48
20100701|2010-05-31 12:00,1,4.365,4.371,4.363,4.371,25
20100701|2010-05-31 17:00,1,4.371,4.387,4.371,4.387,38
20100701|2010-05-31 18:30,1,4.378,4.38,4.376,4.38,16
20100701|2010-05-31 19:00,1,4.38,4.38,4.377,4.38,136
20100701|2010-05-31 19:30,1,4.378,4.384,4.376,4.384,95
20100701|2010-05-31 20:00,1,4.375,4.381,4.375,4.381,12
20100701|2010-05-31 20:30,1,4.381,4.385,4.381,4.385,28
20100701|2010-05-31 21:00,1,4.385,4.385,4.385,4.385,2
20100701|2010-05-31 21:30,1,4.387,4.392,4.385,4.392,22
20100701|2010-05-31 22:00,1,4.386,4.392,4.386,4.392,10
20100701|2010-05-31 22:30,1,4.389,4.392,4.385,4.392,32
20100701|2010-05-31 23:00,1,4.386,4.392,4.385,4.392,20
20100701|2010-05-31 23:30,1,4.389,4.392,4.385,4.39,34
20100701|2010-06-01 00:00,1,4.387,4.387,4.385,4.386,16
20100701|2010-06-01 00:30,1,4.386,4.392,4.385,4.385,18
20100701|2010-06-01 01:00,1,4.389,4.393,4.386,4.392,35
20100701|2010-06-01 01:30,1,4.392,4.393,4.39,4.39,16
20100701|2010-06-01 02:00,1,4.386,4.387,4.321,4.322,358
20100701|2010-06-01 02:30,1,4.323,4.326,4.299,4.307,378
20100701|2010-06-01 03:00,1,4.305,4.307,4.302,4.306,58
20100701|2010-06-01 03:30,1,4.304,4.305,4.298,4.302,193
20100701|2010-06-01 04:00,1,4.302,4.304,4.295,4.295,162
20100701|2010-06-01 04:30,1,4.297,4.303,4.295,4.303,124
20100701|2010-06-01 05:00,1,4.297,4.303,4.297,4.303,46
20100701|2010-06-01 05:30,1,4.303,4.319,4.303,4.312,119
20100701|2010-06-01 06:00,1,4.314,4.348,4.313,4.347,313
20100701|2010-06-01 06:30,1,4.347,4.366,4.337,4.341,510
20100701|2010-06-01 07:00,1,4.343,4.402,4.343,4.382,1935
20100701|2010-06-01 07:30,1,4.381,4.399,4.368,4.371,1924
20100701|2010-06-01 08:00,1,4.372,4.431,4.344,4.419,8259
20100701|2010-06-01 08:30,1,4.419,4.424,4.362,4.374,6724
20100701|2010-06-01 09:00,1,4.372,4.392,4.364,4.371,3985
20100701|2010-06-01 09:30,1,4.37,4.401,4.369,4.381,3226
20100701|2010-06-01 10:00,1,4.381,4.397,4.347,4.349,4201
20100701|2010-06-01 10:30,1,4.349,4.368,4.29,4.302,8676
20100701|2010-06-01 11:00,1,4.3,4.301,4.251,4.266,12399
20100701|2010-06-01 11:30,1,4.266,4.28,4.258,4.271,3367
20100701|2010-06-01 12:00,1,4.271,4.3,4.268,4.283,2860
20100701|2010-06-01 12:30,1,4.284,4.297,4.275,4.29,2232
20100701|2010-06-01 13:00,1,4.289,4.289,4.239,4.247,9442
20100701|2010-06-01 13:30,1,4.248,4.259,4.247,4.257,1504
20100701|2010-06-01 14:00,1,4.257,4.259,4.241,4.243,594
20100701|2010-06-01 14:30,1,4.244,4.245,4.227,4.229,696
20100701|2010-06-01 15:00,1,4.23,4.236,4.227,4.232,142
20100701|2010-06-01 15:30,1,4.232,4.24,4.218,4.221,225
20100701|2010-06-01 16:00,1,4.221,4.229,4.217,4.225,98
20100701|2010-06-01 17:00,2,4.217,4.228,4.217,4.225,14
20100701|2010-06-01 17:30,2,4.223,4.228,4.223,4.228,2
20100701|2010-06-01 18:00,2,4.229,4.241,4.229,4.241,16
20100701|2010-06-01 18:30,2,4.24,4.24,4.235,4.237,6
20100701|2010-06-01 19:00,2,4.243,4.256,4.243,4.255,75
20100701|2010-06-01 19:30,2,4.255,4.255,4.248,4.254,11
20100701|2010-06-01 20:00,2,4.25,4.262,4.248,4.262,133
20100701|2010-06-01 20:30,2,4.26,4.263,4.259,4.26,26
20100701|2010-06-01 21:00,2,4.254,4.254,4.24,4.242,19
20100701|2010-06-01 21:30,2,4.24,4.24,4.24,4.24,8
20100701|2010-06-01 22:00,2,4.24,4.246,4.24,4.246,6
20100701|2010-06-01 22:30,2,4.243,4.243,4.239,4.239,4
20100701|2010-06-01 23:00,2,4.24,4.24,4.237,4.237,7
20100701|2010-06-01 23:30,2,4.245,4.254,4.234,4.254,26
20100701|2010-06-02 00:00,2,4.243,4.255,4.243,4.255,33
20100701|2010-06-02 00:30,2,4.251,4.251,4.251,4.251,2
20100701|2010-06-02 01:00,2,4.251,4.255,4.249,4.255,15
20100701|2010-06-02 01:30,2,4.255,4.255,4.248,4.252,42
20100701|2010-06-02 02:00,2,4.256,4.267,4.256,4.265,71
20100701|2010-06-02 02:30,2,4.264,4.268,4.26,4.263,159
20100701|2010-06-02 03:00,2,4.263,4.265,4.247,4.252,140
20100701|2010-06-02 03:30,2,4.25,4.25,4.232,4.235,82
20100701|2010-06-02 04:00,2,4.239,4.247,4.239,4.246,86
20100701|2010-06-02 04:30,2,4.25,4.271,4.25,4.271,206
20100701|2010-06-02 05:00,2,4.269,4.275,4.26,4.26,70
20100701|2010-06-02 05:30,2,4.265,4.269,4.257,4.268,15
20100701|2010-06-02 06:00,2,4.27,4.273,4.262,4.265,77
20100701|2010-06-02 06:30,2,4.261,4.287,4.26,4.285,383
20100701|2010-06-02 07:00,2,4.287,4.29,4.234,4.24,934
20100701|2010-06-02 07:30,2,4.239,4.279,4.239,4.274,1725
20100701|2010-06-02 08:00,2,4.275,4.309,4.26,4.301,6206
20100701|2010-06-02 08:30,2,4.3,4.308,4.277,4.305,4476
20100701|2010-06-02 09:00,2,4.304,4.323,4.261,4.318,6908
20100701|2010-06-02 09:30,2,4.316,4.389,4.316,4.38,13561
20100701|2010-06-02 10:00,2,4.381,4.399,4.37,4.382,8534
20100701|2010-06-02 10:30,2,4.383,4.408,4.37,4.387,5800
20100701|2010-06-02 11:00,2,4.387,4.406,4.37,4.382,5443
20100701|2010-06-02 11:30,2,4.382,4.398,4.365,4.372,3555
20100701|2010-06-02 12:00,2,4.371,4.379,4.36,4.372,2489
20100701|2010-06-02 12:30,2,4.371,4.401,4.367,4.387,2668
20100701|2010-06-02 13:00,2,4.389,4.434,4.373,4.423,10719
20100701|2010-06-02 13:30,2,4.423,4.44,4.417,4.425,2418
20100701|2010-06-02 14:00,2,4.424,4.431,4.414,4.424,1657
20100701|2010-06-02 14:30,2,4.423,4.425,4.417,4.425,473
20100701|2010-06-02 15:00,2,4.426,4.435,4.42,4.431,160
20100701|2010-06-02 15:30,2,4.43,4.435,4.426,4.434,150
20100701|2010-06-02 16:00,2,4.433,4.438,4.43,4.433,38
20100701|2010-06-02 17:00,3,4.437,4.468,4.437,4.457,138
20100701|2010-06-02 17:30,3,4.456,4.459,4.445,4.445,25
20100701|2010-06-02 18:00,3,4.441,4.45,4.44,4.45,6
20100701|2010-06-02 18:30,3,4.443,4.447,4.443,4.445,4
20100701|2010-06-02 19:00,3,4.447,4.451,4.447,4.451,6
20100701|2010-06-02 20:00,3,4.442,4.442,4.438,4.438,12
20100701|2010-06-02 20:30,3,4.44,4.44,4.44,4.44,1
20100701|2010-06-02 21:00,3,4.447,4.45,4.447,4.449,7
20100701|2010-06-02 21:30,3,4.449,4.449,4.441,4.441,4
20100701|2010-06-02 22:00,3,4.447,4.449,4.447,4.449,6
20100701|2010-06-02 22:30,3,4.445,4.449,4.445,4.449,3
20100701|2010-06-02 23:00,3,4.45,4.451,4.445,4.445,6
20100701|2010-06-02 23:30,3,4.443,4.443,4.431,4.431,26
20100701|2010-06-03 00:00,3,4.43,4.439,4.43,4.437,12
20100701|2010-06-03 00:30,3,4.438,4.447,4.438,4.447,13
20100701|2010-06-03 01:00,3,4.446,4.45,4.439,4.45,41
20100701|2010-06-03 01:30,3,4.45,4.453,4.443,4.446,90
20100701|2010-06-03 02:00,3,4.445,4.446,4.43,4.441,96
20100701|2010-06-03 02:30,3,4.44,4.443,4.432,4.438,42
20100701|2010-06-03 03:00,3,4.439,4.448,4.435,4.445,62
20100701|2010-06-03 03:30,3,4.444,4.464,4.443,4.459,241
20100701|2010-06-03 04:00,3,4.46,4.467,4.458,4.46,127
20100701|2010-06-03 04:30,3,4.461,4.473,4.459,4.463,121
20100701|2010-06-03 05:00,3,4.463,4.47,4.463,4.464,70
20100701|2010-06-03 05:30,3,4.463,4.472,4.445,4.445,282
20100701|2010-06-03 06:00,3,4.446,4.451,4.424,4.425,297
20100701|2010-06-03 06:30,3,4.43,4.45,4.426,4.426,454
20100701|2010-06-03 07:00,3,4.428,4.444,4.419,4.425,1043
20100701|2010-06-03 07:30,3,4.424,4.456,4.421,4.421,2049
20100701|2010-06-03 08:00,3,4.422,4.423,4.379,4.405,6096
20100701|2010-06-03 08:30,3,4.405,4.421,4.4,4.418,3473
20100701|2010-06-03 09:00,3,4.418,4.44,4.404,4.429,4010
20100701|2010-06-03 09:30,3,4.432,4.589,4.432,4.552,30123
20100701|2010-06-03 10:00,3,4.553,4.575,4.545,4.559,6586
20100701|2010-06-03 10:30,3,4.56,4.608,4.553,4.59,8408
20100701|2010-06-03 11:00,3,4.591,4.593,4.532,4.57,7823
20100701|2010-06-03 11:30,3,4.57,4.608,4.565,4.606,5238
20100701|2010-06-03 12:00,3,4.606,4.655,4.597,4.643,9045
20100701|2010-06-03 12:30,3,4.643,4.679,4.64,4.673,8211
20100701|2010-06-03 13:00,3,4.673,4.703,4.633,4.688,15747
20100701|2010-06-03 13:30,3,4.689,4.693,4.676,4.691,2594
20100701|2010-06-03 14:00,3,4.692,4.694,4.677,4.69,711
20100701|2010-06-03 14:30,3,4.689,4.703,4.684,4.701,1082
20100701|2010-06-03 15:00,3,4.7,4.703,4.694,4.698,382
20100701|2010-06-03 15:30,3,4.7,4.706,4.694,4.706,130
20100701|2010-06-03 16:00,3,4.706,4.713,4.706,4.713,64
20100701|2010-06-03 17:00,4,4.699,4.699,4.691,4.698,75
20100701|2010-06-03 17:30,4,4.698,4.698,4.69,4.697,8
20100701|2010-06-03 18:00,4,4.698,4.698,4.69,4.691,12
20100701|2010-06-03 18:30,4,4.691,4.698,4.69,4.69,57
20100701|2010-06-03 19:00,4,4.689,4.701,4.689,4.701,12
20100701|2010-06-03 19:30,4,4.695,4.701,4.695,4.7,6
20100701|2010-06-03 20:00,4,4.7,4.701,4.696,4.701,7
20100701|2010-06-03 20:30,4,4.698,4.71,4.698,4.71,7
20100701|2010-06-03 21:00,4,4.708,4.71,4.701,4.705,7
20100701|2010-06-03 21:30,4,4.697,4.703,4.687,4.693,94
20100701|2010-06-03 22:00,4,4.692,4.695,4.692,4.695,2
20100701|2010-06-03 22:30,4,4.693,4.693,4.693,4.693,2
20100701|2010-06-03 23:00,4,4.689,4.689,4.688,4.688,12
20100701|2010-06-03 23:30,4,4.687,4.69,4.686,4.687,33
20100701|2010-06-04 00:00,4,4.687,4.688,4.679,4.684,68
20100701|2010-06-04 00:30,4,4.683,4.686,4.68,4.68,30
20100701|2010-06-04 01:00,4,4.681,4.69,4.68,4.688,51
20100701|2010-06-04 01:30,4,4.685,4.688,4.681,4.683,32
20100701|2010-06-04 02:00,4,4.68,4.682,4.662,4.667,290
20100701|2010-06-04 02:30,4,4.666,4.668,4.653,4.657,229
20100701|2010-06-04 03:00,4,4.655,4.667,4.655,4.666,265
20100701|2010-06-04 03:30,4,4.666,4.677,4.666,4.677,231
20100701|2010-06-04 04:00,4,4.676,4.686,4.676,4.685,124
20100701|2010-06-04 04:30,4,4.685,4.685,4.679,4.681,99
20100701|2010-06-04 05:00,4,4.68,4.697,4.678,4.697,228
20100701|2010-06-04 05:30,4,4.694,4.697,4.682,4.692,204
20100701|2010-06-04 06:00,4,4.692,4.695,4.67,4.676,480
20100701|2010-06-04 06:30,4,4.673,4.673,4.643,4.655,806
20100701|2010-06-04 07:00,4,4.651,4.677,4.629,4.648,2387
20100701|2010-06-04 07:30,4,4.647,4.652,4.609,4.633,3811
20100701|2010-06-04 08:00,4,4.633,4.732,4.627,4.699,12337
20100701|2010-06-04 08:30,4,4.698,4.753,4.696,4.722,10425
20100701|2010-06-04 09:00,4,4.722,4.769,4.69,4.768,8626
20100701|2010-06-04 09:30,4,4.768,4.79,4.751,4.773,9147
20100701|2010-06-04 10:00,4,4.773,4.826,4.77,4.79,9344
20100701|2010-06-04 10:30,4,4.789,4.821,4.758,4.82,6786
20100701|2010-06-04 11:00,4,4.821,4.856,4.785,4.848,7224
20100701|2010-06-04 11:30,4,4.847,4.849,4.812,4.84,3498
20100701|2010-06-04 12:00,4,4.84,4.94,4.825,4.92,9171
20100701|2010-06-04 12:30,4,4.919,4.977,4.899,4.922,11479
20100701|2010-06-04 13:00,4,4.922,4.928,4.727,4.8,20742
20100701|2010-06-04 13:30,4,4.802,4.817,4.787,4.791,2931
20100701|2010-06-04 14:00,4,4.791,4.806,4.788,4.79,585
20100701|2010-06-04 14:30,4,4.788,4.801,4.786,4.8,670
20100701|2010-06-04 15:00,4,4.8,4.81,4.79,4.796,605
20100701|2010-06-04 15:30,4,4.798,4.808,4.794,4.8,89
20100701|2010-06-04 16:00,4,4.803,4.819,4.8,4.819,25
20100701|2010-06-06 17:00,7,4.841,4.85,4.791,4.85,126
20100701|2010-06-06 17:30,7,4.846,4.85,4.845,4.845,21
20100701|2010-06-06 18:00,7,4.845,4.861,4.845,4.86,96
20100701|2010-06-06 18:30,7,4.86,4.86,4.85,4.852,24
20100701|2010-06-06 19:00,7,4.853,4.853,4.798,4.805,202
20100701|2010-06-06 19:30,7,4.81,4.819,4.806,4.818,25
20100701|2010-06-06 20:00,7,4.818,4.821,4.8,4.8,49
20100701|2010-06-06 20:30,7,4.797,4.813,4.791,4.809,38
20100701|2010-06-06 21:00,7,4.813,4.814,4.808,4.814,3
20100701|2010-06-06 21:30,7,4.814,4.82,4.807,4.82,7
20100701|2010-06-06 22:00,7,4.82,4.822,4.796,4.81,18
20100701|2010-06-06 22:30,7,4.807,4.811,4.795,4.808,30
20100701|2010-06-06 23:00,7,4.805,4.808,4.8,4.804,24
20100701|2010-06-06 23:30,7,4.804,4.804,4.795,4.8,64
20100701|2010-06-07 00:00,7,4.797,4.804,4.797,4.804,9
20100701|2010-06-07 00:30,7,4.803,4.804,4.795,4.795,67
20100701|2010-06-07 01:00,7,4.801,4.801,4.796,4.797,16
20100701|2010-06-07 01:30,7,4.802,4.804,4.801,4.804,15
20100701|2010-06-07 02:00,7,4.805,4.805,4.787,4.789,149
20100701|2010-06-07 02:30,7,4.789,4.798,4.761,4.766,301
20100701|2010-06-07 03:00,7,4.768,4.774,4.762,4.77,142
20100701|2010-06-07 03:30,7,4.769,4.776,4.769,4.775,72
20100701|2010-06-07 04:00,7,4.774,4.774,4.765,4.767,56
20100701|2010-06-07 04:30,7,4.768,4.775,4.762,4.765,93
20100701|2010-06-07 05:00,7,4.766,4.766,4.76,4.762,51
20100701|2010-06-07 05:30,7,4.764,4.764,4.725,4.738,308
20100701|2010-06-07 06:00,7,4.741,4.745,4.72,4.738,229
20100701|2010-06-07 06:30,7,4.738,4.738,4.678,4.706,1242
20100701|2010-06-07 07:00,7,4.706,4.731,4.66,4.706,2553
20100701|2010-06-07 07:30,7,4.706,4.771,4.7,4.769,4046
20100701|2010-06-07 08:00,7,4.77,4.808,4.747,4.772,7587
20100701|2010-06-07 08:30,7,4.773,4.867,4.771,4.803,13292
20100701|2010-06-07 09:00,7,4.802,4.898,4.801,4.851,9754
20100701|2010-06-07 09:30,7,4.85,4.854,4.79,4.846,7467
20100701|2010-06-07 10:00,7,4.846,4.879,4.831,4.864,6120
20100701|2010-06-07 10:30,7,4.864,4.906,4.863,4.88,6653
20100701|2010-06-07 11:00,7,4.879,4.894,4.832,4.841,5214
20100701|2010-06-07 11:30,7,4.84,4.869,4.817,4.83,3689
20100701|2010-06-07 12:00,7,4.828,4.878,4.824,4.869,3061
20100701|2010-06-07 12:30,7,4.869,4.874,4.843,4.87,3244
20100701|2010-06-07 13:00,7,4.873,4.937,4.868,4.924,10457
20100701|2010-06-07 13:30,7,4.924,4.925,4.886,4.895,2409
20100701|2010-06-07 14:00,7,4.897,4.929,4.897,4.922,1037
20100701|2010-06-07 14:30,7,4.922,4.944,4.922,4.93,881
20100701|2010-06-07 15:00,7,4.93,4.944,4.928,4.943,286
20100701|2010-06-07 15:30,7,4.944,4.95,4.916,4.944,614
20100701|2010-06-07 16:00,7,4.948,4.96,4.945,4.96,87
20100701|2010-06-07 17:00,8,4.969,4.995,4.962,4.984,567
20100701|2010-06-07 17:30,8,4.987,4.99,4.982,4.99,23
20100701|2010-06-07 18:00,8,4.987,4.987,4.973,4.979,20
20100701|2010-06-07 18:30,8,4.98,4.98,4.974,4.98,26
20100701|2010-06-07 19:00,8,4.98,4.98,4.97,4.975,53
20100701|2010-06-07 19:30,8,4.975,4.975,4.97,4.972,16
20100701|2010-06-07 20:00,8,4.971,4.975,4.97,4.974,35
20100701|2010-06-07 20:30,8,4.973,4.973,4.971,4.971,9
20100701|2010-06-07 21:00,8,4.971,4.971,4.971,4.971,2
20100701|2010-06-07 21:30,8,4.971,4.975,4.97,4.975,24
20100701|2010-06-07 22:00,8,4.974,4.977,4.97,4.97,28
20100701|2010-06-07 22:30,8,4.972,4.976,4.971,4.976,16
20100701|2010-06-07 23:00,8,4.975,4.975,4.971,4.972,23
20100701|2010-06-07 23:30,8,4.971,4.975,4.969,4.97,57
20100701|2010-06-08 00:00,8,4.969,4.973,4.969,4.972,15
20100701|2010-06-08 00:30,8,4.972,4.975,4.969,4.969,21
20100701|2010-06-08 01:00,8,4.969,4.972,4.937,4.95,132
20100701|2010-06-08 01:30,8,4.95,4.96,4.945,4.954,56
20100701|2010-06-08 02:00,8,4.953,4.953,4.929,4.936,156
20100701|2010-06-08 02:30,8,4.935,4.945,4.931,4.945,72
20100701|2010-06-08 03:00,8,4.944,4.944,4.928,4.933,94
20100701|2010-06-08 03:30,8,4.931,4.935,4.928,4.928,21
20100701|2010-06-08 04:00,8,4.932,4.936,4.92,4.922,254
20100701|2010-06-08 04:30,8,4.923,4.925,4.905,4.905,504
20100701|2010-06-08 05:00,8,4.907,4.907,4.875,4.885,380
20100701|2010-06-08 05:30,8,4.886,4.911,4.884,4.885,300
20100701|2010-06-08 06:00,8,4.885,4.928,4.881,4.922,503
20100701|2010-06-08 06:30,8,4.922,4.964,4.916,4.941,676
20100701|2010-06-08 07:00,8,4.944,4.985,4.929,4.953,1804
20100701|2010-06-08 07:30,8,4.954,4.983,4.853,4.874,6260
20100701|2010-06-08 08:00,8,4.877,4.949,4.834,4.863,10903
20100701|2010-06-08 08:30,8,4.862,4.898,4.801,4.803,11641
20100701|2010-06-08 09:00,8,4.803,4.836,4.761,4.762,10496
20100701|2010-06-08 09:30,8,4.762,4.821,4.747,4.791,8170
20100701|2010-06-08 10:00,8,4.793,4.848,4.783,4.787,8208
20100701|2010-06-08 10:30,8,4.787,4.802,4.757,4.786,3595
20100701|2010-06-08 11:00,8,4.787,4.841,4.777,4.782,4328
20100701|2010-06-08 11:30,8,4.782,4.811,4.751,4.755,4457
20100701|2010-06-08 12:00,8,4.754,4.796,4.753,4.784,1784
20100701|2010-06-08 12:30,8,4.786,4.83,4.781,4.813,3596
20100701|2010-06-08 13:00,8,4.814,4.859,4.797,4.804,7488
20100701|2010-06-08 13:30,8,4.805,4.808,4.793,4.797,1429
20100701|2010-06-08 14:00,8,4.798,4.799,4.793,4.797,314
20100701|2010-06-08 14:30,8,4.798,4.806,4.796,4.802,324
20100701|2010-06-08 15:00,8,4.803,4.808,4.801,4.805,91
20100701|2010-06-08 15:30,8,4.803,4.807,4.792,4.792,190
20100701|2010-06-08 16:00,8,4.79,4.798,4.784,4.789,54
20100701|2010-06-08 17:00,9,4.786,4.794,4.781,4.784,135
20100701|2010-06-08 17:30,9,4.786,4.79,4.785,4.79,12
20100701|2010-06-08 18:00,9,4.789,4.796,4.788,4.796,11
20100701|2010-06-08 18:30,9,4.796,4.799,4.795,4.799,5
20100701|2010-06-08 19:00,9,4.797,4.8,4.778,4.778,42
20100701|2010-06-08 19:30,9,4.788,4.792,4.774,4.787,65
20100701|2010-06-08 20:00,9,4.787,4.787,4.786,4.786,11
20100701|2010-06-08 20:30,9,4.785,4.785,4.776,4.785,38
20100701|2010-06-08 21:00,9,4.785,4.785,4.785,4.785,3
20100701|2010-06-08 21:30,9,4.782,4.785,4.778,4.778,8
20100701|2010-06-08 22:00,9,4.78,4.785,4.78,4.785,12
20100701|2010-06-08 22:30,9,4.78,4.78,4.762,4.765,83
20100701|2010-06-08 23:00,9,4.766,4.779,4.762,4.775,19
20100701|2010-06-08 23:30,9,4.782,4.79,4.782,4.79,29
20100701|2010-06-09 00:00,9,4.79,4.793,4.787,4.792,16
20100701|2010-06-09 00:30,9,4.792,4.806,4.788,4.803,36
20100701|2010-06-09 01:00,9,4.803,4.806,4.795,4.801,31
20100701|2010-06-09 01:30,9,4.802,4.805,4.796,4.8,23
20100701|2010-06-09 02:00,9,4.798,4.798,4.777,4.792,76
20100701|2010-06-09 02:30,9,4.791,4.798,4.785,4.785,21
20100701|2010-06-09 03:00,9,4.786,4.786,4.778,4.781,23
20100701|2010-06-09 03:30,9,4.782,4.785,4.78,4.785,11
20100701|2010-06-09 04:00,9,4.786,4.786,4.78,4.78,24
20100701|2010-06-09 04:30,9,4.776,4.78,4.775,4.775,35
20100701|2010-06-09 05:00,9,4.775,4.78,4.755,4.764,159
20100701|2010-06-09 05:30,9,4.763,4.764,4.757,4.757,35
20100701|2010-06-09 06:00,9,4.756,4.76,4.737,4.74,486
20100701|2010-06-09 06:30,9,4.739,4.774,4.729,4.766,630
20100701|2010-06-09 07:00,9,4.766,4.8,4.755,4.772,1451
20100701|2010-06-09 07:30,9,4.773,4.785,4.745,4.784,3109
20100701|2010-06-09 08:00,9,4.786,4.836,4.765,4.785,9627
20100701|2010-06-09 08:30,9,4.785,4.805,4.762,4.784,4162
20100701|2010-06-09 09:00,9,4.785,4.808,4.772,4.779,3320
20100701|2010-06-09 09:30,9,4.779,4.797,4.741,4.754,6147
20100701|2010-06-09 10:00,9,4.756,4.783,4.738,4.757,5761
20100701|2010-06-09 10:30,9,4.754,4.781,4.75,4.755,2418
20100701|2010-06-09 11:00,9,4.755,4.756,4.729,4.743,3247
20100701|2010-06-09 11:30,9,4.743,4.752,4.711,4.725,4023
20100701|2010-06-09 12:00,9,4.724,4.725,4.68,4.702,5084
20100701|2010-06-09 12:30,9,4.7,4.716,4.667,4.681,4255
20100701|2010-06-09 13:00,9,4.681,4.699,4.669,4.674,5902
20100701|2010-06-09 13:30,9,4.674,4.696,4.674,4.691,1393
20100701|2010-06-09 14:00,9,4.691,4.697,4.676,4.685,511
20100701|2010-06-09 14:30,9,4.684,4.691,4.675,4.686,478
20100701|2010-06-09 15:00,9,4.685,4.69,4.684,4.687,39
20100701|2010-06-09 15:30,9,4.688,4.69,4.679,4.686,43
20100701|2010-06-09 16:00,9,4.691,4.697,4.685,4.694,39
20100701|2010-06-09 17:00,10,4.675,4.687,4.669,4.674,27
20100701|2010-06-09 17:30,10,4.675,4.685,4.672,4.672,29
20100701|2010-06-09 18:00,10,4.671,4.673,4.67,4.67,3
20100701|2010-06-09 18:30,10,4.67,4.672,4.67,4.672,9
20100701|2010-06-09 19:00,10,4.675,4.675,4.675,4.675,1
20100701|2010-06-09 19:30,10,4.681,4.681,4.681,4.681,1
20100701|2010-06-09 20:00,10,4.678,4.68,4.67,4.68,23
20100701|2010-06-09 20:30,10,4.684,4.689,4.684,4.687,40
20100701|2010-06-09 21:00,10,4.685,4.689,4.684,4.684,10
20100701|2010-06-09 21:30,10,4.683,4.683,4.677,4.677,3
20100701|2010-06-09 22:00,10,4.677,4.7,4.677,4.7,58
20100701|2010-06-09 22:30,10,4.7,4.713,4.691,4.709,32
20100701|2010-06-09 23:00,10,4.712,4.715,4.707,4.707,30
20100701|2010-06-09 23:30,10,4.707,4.715,4.705,4.71,41
20100701|2010-06-10 00:00,10,4.707,4.707,4.704,4.704,17
20100701|2010-06-10 00:30,10,4.71,4.712,4.71,4.712,5
20100701|2010-06-10 01:00,10,4.713,4.713,4.705,4.705,20
20100701|2010-06-10 01:30,10,4.707,4.712,4.707,4.711,8
20100701|2010-06-10 02:00,10,4.714,4.714,4.707,4.709,15
20100701|2010-06-10 02:30,10,4.712,4.72,4.71,4.72,77
20100701|2010-06-10 03:00,10,4.72,4.72,4.713,4.715,16
20100701|2010-06-10 03:30,10,4.715,4.717,4.714,4.714,22
20100701|2010-06-10 04:00,10,4.715,4.727,4.713,4.723,84
20100701|2010-06-10 04:30,10,4.723,4.723,4.718,4.718,28
20100701|2010-06-10 05:00,10,4.718,4.72,4.716,4.718,50
20100701|2010-06-10 05:30,10,4.717,4.718,4.707,4.707,101
20100701|2010-06-10 06:00,10,4.707,4.73,4.702,4.722,127
20100701|2010-06-10 06:30,10,4.724,4.729,4.693,4.693,195
20100701|2010-06-10 07:00,10,4.69,4.723,4.689,4.71,1043
20100701|2010-06-10 07:30,10,4.709,4.718,4.678,4.705,1503
20100701|2010-06-10 08:00,10,4.707,4.743,4.696,4.736,4391
20100701|2010-06-10 08:30,10,4.734,4.759,4.725,4.751,3743
20100701|2010-06-10 09:00,10,4.751,4.752,4.696,4.702,5204
20100701|2010-06-10 09:30,10,4.7,4.808,4.628,4.765,26247
20100701|2010-06-10 10:00,10,4.763,4.773,4.723,4.723,6954
20100701|2010-06-10 10:30,10,4.722,4.74,4.688,4.698,7359
20100701|2010-06-10 11:00,10,4.698,4.719,4.673,4.704,5304
20100701|2010-06-10 11:30,10,4.703,4.718,4.653,4.661,4146
20100701|2010-06-10 12:00,10,4.661,4.689,4.643,4.66,5437
20100701|2010-06-10 12:30,10,4.657,4.665,4.634,4.64,4377
20100701|2010-06-10 13:00,10,4.64,4.659,4.63,4.651,6702
20100701|2010-06-10 13:30,10,4.651,4.699,4.65,4.691,2383
20100701|2010-06-10 14:00,10,4.69,4.695,4.68,4.686,371
20100701|2010-06-10 14:30,10,4.687,4.699,4.687,4.694,310
20100701|2010-06-10 15:00,10,4.695,4.699,4.673,4.692,405
20100701|2010-06-10 15:30,10,4.695,4.699,4.688,4.699,79
20100701|2010-06-10 16:00,10,4.698,4.699,4.69,4.699,41
20100701|2010-06-10 17:00,11,4.699,4.699,4.689,4.694,98
20100701|2010-06-10 17:30,11,4.694,4.694,4.687,4.689,14
20100701|2010-06-10 18:00,11,4.687,4.687,4.686,4.687,4
20100701|2010-06-10 18:30,11,4.689,4.689,4.683,4.686,14
20100701|2010-06-10 19:00,11,4.683,4.684,4.68,4.684,14
20100701|2010-06-10 19:30,11,4.684,4.684,4.678,4.68,19
20100701|2010-06-10 20:00,11,4.68,4.681,4.68,4.681,4
20100701|2010-06-10 20:30,11,4.677,4.679,4.677,4.679,2
20100701|2010-06-10 21:00,11,4.679,4.681,4.679,4.679,7
20100701|2010-06-10 21:30,11,4.678,4.685,4.675,4.677,68
20100701|2010-06-10 22:00,11,4.677,4.677,4.675,4.676,16
20100701|2010-06-10 22:30,11,4.675,4.699,4.675,4.699,44
20100701|2010-06-10 23:00,11,4.699,4.701,4.683,4.685,26
20100701|2010-06-10 23:30,11,4.683,4.684,4.679,4.684,48
20100701|2010-06-11 00:00,11,4.683,4.685,4.679,4.685,4
20100701|2010-06-11 00:30,11,4.679,4.681,4.679,4.681,7
20100701|2010-06-11 01:00,11,4.688,4.693,4.682,4.687,20
20100701|2010-06-11 01:30,11,4.692,4.696,4.68,4.686,21
20100701|2010-06-11 02:00,11,4.687,4.703,4.687,4.697,75
20100701|2010-06-11 02:30,11,4.697,4.707,4.692,4.703,78
20100701|2010-06-11 03:00,11,4.7,4.701,4.694,4.697,53
20100701|2010-06-11 03:30,11,4.696,4.7,4.695,4.695,13
20100701|2010-06-11 04:00,11,4.696,4.705,4.695,4.703,15
20100701|2010-06-11 04:30,11,4.702,4.703,4.695,4.695,9
20100701|2010-06-11 05:00,11,4.691,4.71,4.69,4.71,78
20100701|2010-06-11 05:30,11,4.702,4.702,4.696,4.698,44
20100701|2010-06-11 06:00,11,4.698,4.707,4.686,4.705,85
20100701|2010-06-11 06:30,11,4.695,4.724,4.686,4.724,389
20100701|2010-06-11 07:00,11,4.724,4.744,4.707,4.708,1190
20100701|2010-06-11 07:30,11,4.708,4.734,4.698,4.699,1710
20100701|2010-06-11 08:00,11,4.699,4.76,4.689,4.754,5172
20100701|2010-06-11 08:30,11,4.754,4.783,4.743,4.779,5299
20100701|2010-06-11 09:00,11,4.779,4.8,4.764,4.781,5791
20100701|2010-06-11 09:30,11,4.781,4.794,4.742,4.766,4688
20100701|2010-06-11 10:00,11,4.764,4.775,4.756,4.764,2209
20100701|2010-06-11 10:30,11,4.763,4.803,4.763,4.788,3778
20100701|2010-06-11 11:00,11,4.788,4.795,4.722,4.733,3485
20100701|2010-06-11 11:30,11,4.732,4.764,4.726,4.733,2141
20100701|2010-06-11 12:00,11,4.734,4.749,4.703,4.731,3912
20100701|2010-06-11 12:30,11,4.731,4.733,4.714,4.727,2294
20100701|2010-06-11 13:00,11,4.728,4.786,4.727,4.78,6880
20100701|2010-06-11 13:30,11,4.78,4.802,4.779,4.797,1691
20100701|2010-06-11 14:00,11,4.795,4.815,4.794,4.805,728
20100701|2010-06-11 14:30,11,4.808,4.814,4.788,4.797,661
20100701|2010-06-11 15:00,11,4.797,4.802,4.788,4.79,224
20100701|2010-06-11 15:30,11,4.793,4.814,4.789,4.804,88
20100701|2010-06-11 16:00,11,4.801,4.804,4.788,4.793,16
20100701|2010-06-13 17:00,14,4.861,4.89,4.861,4.884,581
20100701|2010-06-13 17:30,14,4.88,4.909,4.88,4.903,152
20100701|2010-06-13 18:00,14,4.905,4.923,4.903,4.903,101
20100701|2010-06-13 18:30,14,4.903,4.904,4.898,4.9,90
20100701|2010-06-13 19:00,14,4.898,4.915,4.897,4.915,142
20100701|2010-06-13 19:30,14,4.916,4.92,4.91,4.916,42
20100701|2010-06-13 20:00,14,4.916,4.916,4.912,4.912,9
20100701|2010-06-13 20:30,14,4.917,4.917,4.901,4.901,15
20100701|2010-06-13 21:00,14,4.905,4.905,4.872,4.877,182
20100701|2010-06-13 21:30,14,4.874,4.88,4.873,4.876,39
20100701|2010-06-13 22:00,14,4.875,4.89,4.875,4.889,47
20100701|2010-06-13 22:30,14,4.891,4.891,4.879,4.879,8
20100701|2010-06-13 23:00,14,4.883,4.888,4.878,4.884,41
20100701|2010-06-13 23:30,14,4.879,4.888,4.872,4.887,75
20100701|2010-06-14 00:00,14,4.88,4.882,4.873,4.881,40
20100701|2010-06-14 00:30,14,4.883,4.885,4.882,4.885,17
20100701|2010-06-14 01:00,14,4.886,4.89,4.88,4.884,144
20100701|2010-06-14 01:30,14,4.884,4.885,4.88,4.88,65
20100701|2010-06-14 02:00,14,4.88,4.886,4.88,4.886,14
20100701|2010-06-14 02:30,14,4.882,4.887,4.88,4.887,29
20100701|2010-06-14 03:00,14,4.887,4.893,4.887,4.893,73
20100701|2010-06-14 03:30,14,4.893,4.896,4.889,4.896,64
20100701|2010-06-14 04:00,14,4.896,4.909,4.889,4.899,165
20100701|2010-06-14 04:30,14,4.899,4.906,4.898,4.904,114
20100701|2010-06-14 05:00,14,4.9,4.904,4.895,4.899,84
20100701|2010-06-14 05:30,14,4.902,4.902,4.895,4.902,25
20100701|2010-06-14 06:00,14,4.9,4.909,4.886,4.902,381
20100701|2010-06-14 06:30,14,4.902,4.94,4.9,4.922,878
20100701|2010-06-14 07:00,14,4.921,4.949,4.906,4.935,1888
20100701|2010-06-14 07:30,14,4.935,4.95,4.925,4.93,3008
20100701|2010-06-14 08:00,14,4.929,4.938,4.901,4.923,7150
20100701|2010-06-14 08:30,14,4.922,4.939,4.883,4.888,8075
20100701|2010-06-14 09:00,14,4.888,4.93,4.863,4.914,7737
20100701|2010-06-14 09:30,14,4.914,4.918,4.894,4.912,3295
20100701|2010-06-14 10:00,14,4.912,4.987,4.905,4.959,9638
20100701|2010-06-14 10:30,14,4.96,4.999,4.951,4.955,7979
20100701|2010-06-14 11:00,14,4.956,4.98,4.943,4.956,3381
20100701|2010-06-14 11:30,14,4.955,4.957,4.916,4.929,4310
20100701|2010-06-14 12:00,14,4.927,4.955,4.904,4.943,4205
20100701|2010-06-14 12:30,14,4.944,4.98,4.932,4.95,3313
20100701|2010-06-14 13:00,14,4.951,5.013,4.941,5.009,9292
20100701|2010-06-14 13:30,14,5.009,5.042,5,5.037,3366
20100701|2010-06-14 14:00,14,5.038,5.04,5.028,5.028,967
20100701|2010-06-14 14:30,14,5.028,5.035,5.013,5.015,815
20100701|2010-06-14 15:00,14,5.016,5.032,5.013,5.029,240
20100701|2010-06-14 15:30,14,5.029,5.043,5.025,5.043,89
20100701|2010-06-14 16:00,14,5.038,5.069,5.038,5.069,296
20100701|2010-06-14 17:00,15,5.084,5.084,5.066,5.07,157
20100701|2010-06-14 17:30,15,5.071,5.071,5.058,5.058,31
20100701|2010-06-14 18:00,15,5.058,5.059,5.056,5.059,16
20100701|2010-06-14 18:30,15,5.055,5.067,5.024,5.03,86
20100701|2010-06-14 19:00,15,5.035,5.054,5.032,5.052,50
20100701|2010-06-14 19:30,15,5.054,5.054,5.042,5.042,30
20100701|2010-06-14 20:00,15,5.05,5.07,5.05,5.057,31
20100701|2010-06-14 20:30,15,5.069,5.075,5.059,5.06,25
20100701|2010-06-14 21:00,15,5.066,5.078,5.059,5.06,34
20100701|2010-06-14 21:30,15,5.061,5.07,5.059,5.065,18
20100701|2010-06-14 22:00,15,5.06,5.06,5.056,5.06,6
20100701|2010-06-14 22:30,15,5.058,5.059,5.058,5.058,7
20100701|2010-06-14 23:00,15,5.059,5.059,5.05,5.05,32
20100701|2010-06-14 23:30,15,5.047,5.047,5.029,5.031,89
20100701|2010-06-15 00:00,15,5.027,5.037,5.027,5.035,16
20100701|2010-06-15 00:30,15,5.034,5.049,5.034,5.044,64
20100701|2010-06-15 01:00,15,5.048,5.054,5.043,5.05,66
20100701|2010-06-15 01:30,15,5.054,5.054,5.045,5.045,90
20100701|2010-06-15 02:00,15,5.045,5.047,5.028,5.028,142
20100701|2010-06-15 02:30,15,5.028,5.039,5.025,5.027,124
20100701|2010-06-15 03:00,15,5.028,5.038,5.028,5.038,32
20100701|2010-06-15 03:30,15,5.035,5.044,5.035,5.039,87
20100701|2010-06-15 04:00,15,5.038,5.038,5.029,5.035,86
20100701|2010-06-15 04:30,15,5.039,5.06,5.034,5.06,143
20100701|2010-06-15 05:00,15,5.058,5.064,5.044,5.054,138
20100701|2010-06-15 05:30,15,5.055,5.071,5.043,5.07,287
20100701|2010-06-15 06:00,15,5.071,5.094,5.069,5.094,510
20100701|2010-06-15 06:30,15,5.094,5.143,5.091,5.113,1538
20100701|2010-06-15 07:00,15,5.111,5.166,5.11,5.166,2808
20100701|2010-06-15 07:30,15,5.166,5.169,5.103,5.136,4806
20100701|2010-06-15 08:00,15,5.138,5.149,5.059,5.098,12798
20100701|2010-06-15 08:30,15,5.098,5.14,5.053,5.122,8354
20100701|2010-06-15 09:00,15,5.121,5.129,5.077,5.12,7175
20100701|2010-06-15 09:30,15,5.121,5.132,5.113,5.12,3238
20100701|2010-06-15 10:00,15,5.122,5.129,5.072,5.083,4952
20100701|2010-06-15 10:30,15,5.085,5.129,5.078,5.12,3045
20100701|2010-06-15 11:00,15,5.12,5.123,5.091,5.094,2594
20100701|2010-06-15 11:30,15,5.094,5.108,5.086,5.093,2249
20100701|2010-06-15 12:00,15,5.094,5.126,5.089,5.122,2435
20100701|2010-06-15 12:30,15,5.122,5.125,5.093,5.111,2244
20100701|2010-06-15 13:00,15,5.11,5.193,5.11,5.19,13032
20100701|2010-06-15 13:30,15,5.19,5.191,5.173,5.177,2769
20100701|2010-06-15 14:00,15,5.179,5.19,5.172,5.189,730
20100701|2010-06-15 14:30,15,5.19,5.194,5.183,5.185,678
20100701|2010-06-15 15:00,15,5.187,5.19,5.165,5.165,382
20100701|2010-06-15 15:30,15,5.165,5.165,5.121,5.126,648
20100701|2010-06-15 16:00,15,5.128,5.147,5.122,5.142,79
20100701|2010-06-15 17:00,16,5.152,5.159,5.136,5.15,120
20100701|2010-06-15 17:30,16,5.151,5.155,5.151,5.152,25
20100701|2010-06-15 18:00,16,5.148,5.179,5.137,5.179,157
20100701|2010-06-15 18:30,16,5.179,5.179,5.141,5.141,54
20100701|2010-06-15 19:00,16,5.147,5.173,5.146,5.163,33
20100701|2010-06-15 19:30,16,5.165,5.166,5.165,5.165,4
20100701|2010-06-15 20:00,16,5.165,5.165,5.148,5.148,41
20100701|2010-06-15 20:30,16,5.154,5.163,5.147,5.147,28
20100701|2010-06-15 21:00,16,5.15,5.152,5.145,5.152,7
20100701|2010-06-15 21:30,16,5.158,5.162,5.152,5.152,41
20100701|2010-06-15 22:00,16,5.158,5.159,5.153,5.159,5
20100701|2010-06-15 22:30,16,5.155,5.155,5.155,5.155,1
20100701|2010-06-15 23:00,16,5.153,5.153,5.142,5.145,33
20100701|2010-06-15 23:30,16,5.142,5.142,5.131,5.135,163
20100701|2010-06-16 00:00,16,5.138,5.138,5.133,5.133,15
20100701|2010-06-16 00:30,16,5.133,5.161,5.133,5.161,73
20100701|2010-06-16 01:00,16,5.161,5.189,5.159,5.189,249
20100701|2010-06-16 01:30,16,5.19,5.196,5.185,5.192,171
20100701|2010-06-16 02:00,16,5.192,5.194,5.183,5.19,103
20100701|2010-06-16 02:30,16,5.189,5.192,5.183,5.187,239
20100701|2010-06-16 03:00,16,5.186,5.192,5.181,5.189,119
20100701|2010-06-16 03:30,16,5.191,5.191,5.187,5.187,16
20100701|2010-06-16 04:00,16,5.19,5.19,5.186,5.187,34
20100701|2010-06-16 04:30,16,5.187,5.19,5.184,5.189,182
20100701|2010-06-16 05:00,16,5.188,5.193,5.187,5.193,285
20100701|2010-06-16 05:30,16,5.191,5.191,5.171,5.171,124
20100701|2010-06-16 06:00,16,5.17,5.179,5.119,5.128,474
20100701|2010-06-16 06:30,16,5.125,5.136,5.121,5.125,234
20100701|2010-06-16 07:00,16,5.128,5.135,5.076,5.092,1914
20100701|2010-06-16 07:30,16,5.09,5.144,5.074,5.143,4221
20100701|2010-06-16 08:00,16,5.144,5.145,5.083,5.093,5584
20100701|2010-06-16 08:30,16,5.094,5.102,5.063,5.083,5833
20100701|2010-06-16 09:00,16,5.083,5.09,5.035,5.047,5623
20100701|2010-06-16 09:30,16,5.046,5.075,5.027,5.068,4492
20100701|2010-06-16 10:00,16,5.066,5.067,5.028,5.051,3344
20100701|2010-06-16 10:30,16,5.051,5.053,4.993,5.01,7765
20100701|2010-06-16 11:00,16,5.013,5.035,4.966,5.004,7725
20100701|2010-06-16 11:30,16,5.003,5.025,4.978,4.989,3246
20100701|2010-06-16 12:00,16,4.989,5.028,4.986,5.013,2066
20100701|2010-06-16 12:30,16,5.012,5.03,4.994,5.011,2933
20100701|2010-06-16 13:00,16,5.011,5.014,4.965,4.98,6837
20100701|2010-06-16 13:30,16,4.979,5.007,4.979,5.004,1880
20100701|2010-06-16 14:00,16,5.002,5.006,4.99,4.992,552
20100701|2010-06-16 14:30,16,4.994,4.997,4.983,4.984,460
20100701|2010-06-16 15:00,16,4.985,5.014,4.985,5.008,218
20100701|2010-06-16 15:30,16,5.011,5.021,5.006,5.019,268
20100701|2010-06-16 16:00,16,5.021,5.035,5.015,5.019,111
20100701|2010-06-16 17:00,17,5.012,5.016,5.003,5.01,90
20100701|2010-06-16 17:30,17,5.01,5.01,5.004,5.004,5
20100701|2010-06-16 18:00,17,5.007,5.023,5.002,5.018,29
20100701|2010-06-16 18:30,17,5.016,5.03,5.015,5.03,15
20100701|2010-06-16 19:00,17,5.03,5.039,5.03,5.038,12
20100701|2010-06-16 19:30,17,5.037,5.037,5.023,5.031,6
20100701|2010-06-16 20:00,17,5.022,5.022,5.021,5.021,4
20100701|2010-06-16 20:30,17,5.021,5.028,5.004,5.014,20
20100701|2010-06-16 21:00,17,5.01,5.021,5.007,5.021,13
20100701|2010-06-16 21:30,17,5.014,5.033,5.012,5.03,27
20100701|2010-06-16 22:00,17,5.03,5.03,5.021,5.021,4
20100701|2010-06-16 22:30,17,5.028,5.028,5.019,5.02,7
20100701|2010-06-16 23:00,17,5.018,5.03,5.018,5.03,22
20100701|2010-06-16 23:30,17,5.028,5.028,5.016,5.02,25
20100701|2010-06-17 00:00,17,5.019,5.021,5.016,5.021,4
20100701|2010-06-17 00:30,17,5.021,5.021,5.016,5.017,5
20100701|2010-06-17 01:00,17,5.018,5.025,5.018,5.02,25
20100701|2010-06-17 01:30,17,5.02,5.023,5.017,5.023,23
20100701|2010-06-17 02:00,17,5.023,5.025,5.015,5.022,51
20100701|2010-06-17 02:30,17,5.024,5.03,5.024,5.026,48
20100701|2010-06-17 03:00,17,5.03,5.035,5.027,5.035,71
20100701|2010-06-17 03:30,17,5.036,5.049,5.033,5.044,156
20100701|2010-06-17 04:00,17,5.044,5.055,5.036,5.05,52
20100701|2010-06-17 04:30,17,5.048,5.063,5.047,5.05,118
20100701|2010-06-17 05:00,17,5.053,5.06,5.04,5.04,77
20100701|2010-06-17 05:30,17,5.041,5.057,5.031,5.054,128
20100701|2010-06-17 06:00,17,5.05,5.071,5.039,5.062,218
20100701|2010-06-17 06:30,17,5.06,5.078,5.056,5.074,499
20100701|2010-06-17 07:00,17,5.075,5.083,5.055,5.066,1350
20100701|2010-06-17 07:30,17,5.068,5.102,5.06,5.079,2648
20100701|2010-06-17 08:00,17,5.079,5.13,5.073,5.106,8737
20100701|2010-06-17 08:30,17,5.105,5.118,5.094,5.107,3666
20100701|2010-06-17 09:00,17,5.105,5.14,5.096,5.112,3791
20100701|2010-06-17 09:30,17,5.112,5.178,5.026,5.067,17928
20100701|2010-06-17 10:00,17,5.066,5.073,4.98,5.033,10980
20100701|2010-06-17 10:30,17,5.032,5.05,5.015,5.025,3640
20100701|2010-06-17 11:00,17,5.026,5.071,5.009,5.071,3560
20100701|2010-06-17 11:30,17,5.07,5.083,5.042,5.053,2577
20100701|2010-06-17 12:00,17,5.054,5.076,5.045,5.055,1844
20100701|2010-06-17 12:30,17,5.057,5.15,5.057,5.13,6183
20100701|2010-06-17 13:00,17,5.132,5.168,5.123,5.161,9962
20100701|2010-06-17 13:30,17,5.163,5.164,5.135,5.145,1655
20100701|2010-06-17 14:00,17,5.147,5.158,5.147,5.148,541
20100701|2010-06-17 14:30,17,5.147,5.149,5.135,5.136,424
20100701|2010-06-17 15:00,17,5.135,5.141,5.132,5.141,84
20100701|2010-06-17 15:30,17,5.137,5.139,5.127,5.132,80
20100701|2010-06-17 16:00,17,5.129,5.132,5.124,5.127,33
20100701|2010-06-17 17:00,18,5.128,5.147,5.128,5.142,69
20100701|2010-06-17 17:30,18,5.142,5.145,5.137,5.143,6
20100701|2010-06-17 18:00,18,5.142,5.144,5.142,5.143,6
20100701|2010-06-17 18:30,18,5.141,5.141,5.135,5.135,5
20100701|2010-06-17 19:00,18,5.138,5.15,5.138,5.15,18
20100701|2010-06-17 19:30,18,5.147,5.16,5.147,5.16,74
20100701|2010-06-17 20:00,18,5.159,5.18,5.159,5.18,89
20100701|2010-06-17 20:30,18,5.177,5.19,5.172,5.189,76
20100701|2010-06-17 21:00,18,5.185,5.19,5.185,5.188,14
20100701|2010-06-17 21:30,18,5.189,5.189,5.18,5.187,23
20100701|2010-06-17 22:00,18,5.186,5.186,5.179,5.179,3
20100701|2010-06-17 22:30,18,5.18,5.18,5.17,5.17,21
20100701|2010-06-17 23:00,18,5.169,5.175,5.158,5.158,50
20100701|2010-06-17 23:30,18,5.155,5.164,5.148,5.149,70
20100701|2010-06-18 00:00,18,5.148,5.151,5.147,5.151,22
20100701|2010-06-18 00:30,18,5.153,5.164,5.151,5.155,57
20100701|2010-06-18 01:00,18,5.154,5.158,5.142,5.144,36
20100701|2010-06-18 01:30,18,5.15,5.154,5.136,5.136,39
20100701|2010-06-18 02:00,18,5.137,5.138,5.131,5.134,42
20100701|2010-06-18 02:30,18,5.135,5.142,5.135,5.136,26
20100701|2010-06-18 03:00,18,5.138,5.139,5.135,5.135,7
20100701|2010-06-18 03:30,18,5.139,5.153,5.136,5.153,42
20100701|2010-06-18 04:00,18,5.153,5.161,5.139,5.145,61
20100701|2010-06-18 04:30,18,5.146,5.151,5.142,5.149,104
20100701|2010-06-18 05:00,18,5.146,5.147,5.135,5.139,49
20100701|2010-06-18 05:30,18,5.144,5.153,5.143,5.146,211
20100701|2010-06-18 06:00,18,5.147,5.175,5.145,5.175,256
20100701|2010-06-18 06:30,18,5.174,5.185,5.151,5.169,507
20100701|2010-06-18 07:00,18,5.168,5.18,5.132,5.162,1649
20100701|2010-06-18 07:30,18,5.161,5.179,5.149,5.16,1466
20100701|2010-06-18 08:00,18,5.157,5.16,5.078,5.09,7370
20100701|2010-06-18 08:30,18,5.089,5.122,5.036,5.041,8494
20100701|2010-06-18 09:00,18,5.041,5.079,5.039,5.066,4429
20100701|2010-06-18 09:30,18,5.066,5.096,5.059,5.065,2603
20100701|2010-06-18 10:00,18,5.064,5.118,5.064,5.117,4101
20100701|2010-06-18 10:30,18,5.116,5.125,5.081,5.105,3046
20100701|2010-06-18 11:00,18,5.104,5.112,5.066,5.068,2307
20100701|2010-06-18 11:30,18,5.069,5.073,5.01,5.016,5213
20100701|2010-06-18 12:00,18,5.016,5.05,5.013,5.031,2364
20100701|2010-06-18 12:30,18,5.031,5.048,5.005,5.039,3253
20100701|2010-06-18 13:00,18,5.038,5.07,4.987,4.998,7207
20100701|2010-06-18 13:30,18,4.999,5.016,4.998,5.01,1280
20100701|2010-06-18 14:00,18,5.011,5.015,5.004,5.008,433
20100701|2010-06-18 14:30,18,5.01,5.014,5.003,5.007,422
20100701|2010-06-18 15:00,18,5.008,5.015,5.001,5.014,127
20100701|2010-06-18 15:30,18,5.013,5.026,5.013,5.018,73
20100701|2010-06-18 16:00,18,5.024,5.028,5.021,5.028,32
20100701|2010-06-20 17:00,21,5.032,5.054,5.009,5.05,114
20100701|2010-06-20 17:30,21,5.05,5.074,5.044,5.074,89
20100701|2010-06-20 18:00,21,5.074,5.087,5.061,5.074,71
20100701|2010-06-20 18:30,21,5.07,5.077,5.07,5.071,6
20100701|2010-06-20 19:00,21,5.08,5.082,5.071,5.071,34
20100701|2010-06-20 19:30,21,5.074,5.074,5.061,5.065,14
20100701|2010-06-20 20:00,21,5.065,5.069,5.054,5.065,14
20100701|2010-06-20 20:30,21,5.068,5.074,5.068,5.074,12
20100701|2010-06-20 21:00,21,5.074,5.08,5.06,5.07,52
20100701|2010-06-20 21:30,21,5.07,5.07,5.06,5.06,34
20100701|2010-06-20 22:00,21,5.062,5.069,5.062,5.069,8
20100701|2010-06-20 22:30,21,5.07,5.081,5.07,5.079,47
20100701|2010-06-20 23:00,21,5.079,5.079,5.077,5.077,5
20100701|2010-06-20 23:30,21,5.073,5.08,5.073,5.08,66
20100701|2010-06-21 00:00,21,5.08,5.085,5.079,5.084,32
20100701|2010-06-21 00:30,21,5.084,5.102,5.083,5.096,88
20100701|2010-06-21 01:00,21,5.099,5.106,5.097,5.102,166
20100701|2010-06-21 01:30,21,5.103,5.114,5.103,5.114,124
20100701|2010-06-21 02:00,21,5.115,5.121,5.095,5.102,188
20100701|2010-06-21 02:30,21,5.103,5.103,5.098,5.098,12
20100701|2010-06-21 03:00,21,5.098,5.108,5.091,5.091,43
20100701|2010-06-21 03:30,21,5.097,5.098,5.095,5.095,20
20100701|2010-06-21 04:00,21,5.095,5.103,5.095,5.096,27
20100701|2010-06-21 04:30,21,5.099,5.102,5.095,5.095,14
20100701|2010-06-21 05:00,21,5.1,5.1,5.09,5.094,37
20100701|2010-06-21 05:30,21,5.093,5.096,5.085,5.088,70
20100701|2010-06-21 06:00,21,5.087,5.093,5.072,5.075,250
20100701|2010-06-21 06:30,21,5.073,5.114,5.073,5.102,299
20100701|2010-06-21 07:00,21,5.108,5.12,5.095,5.113,612
20100701|2010-06-21 07:30,21,5.111,5.144,5.097,5.135,2718
20100701|2010-06-21 08:00,21,5.135,5.159,5.127,5.129,6468
20100701|2010-06-21 08:30,21,5.127,5.182,5.12,5.178,7522
20100701|2010-06-21 09:00,21,5.176,5.177,5.133,5.168,3973
20100701|2010-06-21 09:30,21,5.168,5.173,5.133,5.146,3056
20100701|2010-06-21 10:00,21,5.145,5.159,5.102,5.103,4918
20100701|2010-06-21 10:30,21,5.103,5.132,5.09,5.105,4704
20100701|2010-06-21 11:00,21,5.105,5.118,5.006,5.027,8254
20100701|2010-06-21 11:30,21,5.025,5.026,4.854,4.909,17817
20100701|2010-06-21 12:00,21,4.908,4.91,4.833,4.884,9937
20100701|2010-06-21 12:30,21,4.881,4.886,4.826,4.873,6056
20100701|2010-06-21 13:00,21,4.872,4.905,4.835,4.879,8089
20100701|2010-06-21 13:30,21,4.879,4.895,4.869,4.887,2409
20100701|2010-06-21 14:00,21,4.888,4.891,4.866,4.873,586
20100701|2010-06-21 14:30,21,4.873,4.874,4.858,4.859,395
20100701|2010-06-21 15:00,21,4.859,4.874,4.857,4.873,169
20100701|2010-06-21 15:30,21,4.876,4.887,4.866,4.867,193
20100701|2010-06-21 16:00,21,4.873,4.875,4.864,4.866,28
20100701|2010-06-21 17:00,22,4.87,4.885,4.866,4.882,58
20100701|2010-06-21 17:30,22,4.882,4.888,4.875,4.879,14
20100701|2010-06-21 18:00,22,4.879,4.887,4.879,4.887,11
20100701|2010-06-21 18:30,22,4.886,4.886,4.877,4.877,9
20100701|2010-06-21 19:00,22,4.873,4.88,4.873,4.88,5
20100701|2010-06-21 19:30,22,4.873,4.873,4.87,4.871,18
20100701|2010-06-21 20:00,22,4.871,4.878,4.871,4.878,13
20100701|2010-06-21 20:30,22,4.878,4.881,4.878,4.881,17
20100701|2010-06-21 21:00,22,4.883,4.886,4.88,4.88,5
20100701|2010-06-21 21:30,22,4.88,4.884,4.877,4.884,12
20100701|2010-06-21 22:00,22,4.883,4.883,4.875,4.875,14
20100701|2010-06-21 22:30,22,4.884,4.884,4.87,4.87,3
20100701|2010-06-21 23:00,22,4.877,4.879,4.868,4.879,47
20100701|2010-06-21 23:30,22,4.877,4.882,4.874,4.874,35
20100701|2010-06-22 00:00,22,4.875,4.875,4.87,4.874,10
20100701|2010-06-22 00:30,22,4.871,4.871,4.864,4.864,26
20100701|2010-06-22 01:00,22,4.863,4.864,4.846,4.853,196
20100701|2010-06-22 01:30,22,4.852,4.859,4.85,4.856,33
20100701|2010-06-22 02:00,22,4.857,4.869,4.852,4.858,149
20100701|2010-06-22 02:30,22,4.858,4.867,4.846,4.867,75
20100701|2010-06-22 03:00,22,4.867,4.879,4.863,4.874,40
20100701|2010-06-22 03:30,22,4.877,4.881,4.875,4.879,98
20100701|2010-06-22 04:00,22,4.874,4.878,4.86,4.867,140
20100701|2010-06-22 04:30,22,4.865,4.875,4.865,4.871,45
20100701|2010-06-22 05:00,22,4.868,4.868,4.83,4.83,194
20100701|2010-06-22 05:30,22,4.831,4.831,4.754,4.754,1216
20100701|2010-06-22 06:00,22,4.754,4.785,4.752,4.784,682
20100701|2010-06-22 06:30,22,4.782,4.796,4.764,4.792,688
20100701|2010-06-22 07:00,22,4.792,4.803,4.761,4.802,1894
20100701|2010-06-22 07:30,22,4.8,4.828,4.777,4.796,3943
20100701|2010-06-22 08:00,22,4.797,4.857,4.797,4.831,8881
20100701|2010-06-22 08:30,22,4.832,4.838,4.769,4.779,6828
20100701|2010-06-22 09:00,22,4.779,4.787,4.74,4.757,8773
20100701|2010-06-22 09:30,22,4.758,4.787,4.744,4.76,3846
20100701|2010-06-22 10:00,22,4.759,4.797,4.757,4.787,2813
20100701|2010-06-22 10:30,22,4.788,4.819,4.752,4.781,4380
20100701|2010-06-22 11:00,22,4.781,4.806,4.7,4.718,8181
20100701|2010-06-22 11:30,22,4.718,4.73,4.693,4.715,6571
20100701|2010-06-22 12:00,22,4.714,4.73,4.708,4.715,2497
20100701|2010-06-22 12:30,22,4.715,4.727,4.691,4.719,3381
20100701|2010-06-22 13:00,22,4.719,4.76,4.703,4.758,6514
20100701|2010-06-22 13:30,22,4.758,4.797,4.755,4.774,3160
20100701|2010-06-22 14:00,22,4.777,4.781,4.766,4.773,603
20100701|2010-06-22 14:30,22,4.773,4.779,4.769,4.777,378
20100701|2010-06-22 15:00,22,4.774,4.779,4.773,4.774,114
20100701|2010-06-22 15:30,22,4.776,4.784,4.775,4.779,54
20100701|2010-06-22 16:00,22,4.784,4.788,4.781,4.788,63
20100701|2010-06-22 17:00,23,4.777,4.789,4.777,4.785,53
20100701|2010-06-22 17:30,23,4.79,4.798,4.785,4.791,44
20100701|2010-06-22 18:00,23,4.796,4.815,4.791,4.795,103
20100701|2010-06-22 18:30,23,4.795,4.796,4.782,4.782,24
20100701|2010-06-22 19:00,23,4.783,4.783,4.779,4.779,16
20100701|2010-06-22 19:30,23,4.784,4.799,4.784,4.799,80
20100701|2010-06-22 20:00,23,4.79,4.798,4.79,4.798,6
20100701|2010-06-22 20:30,23,4.79,4.792,4.79,4.792,7
20100701|2010-06-22 21:00,23,4.789,4.791,4.788,4.791,13
20100701|2010-06-22 21:30,23,4.787,4.79,4.787,4.79,25
20100701|2010-06-22 22:00,23,4.788,4.788,4.788,4.788,1
20100701|2010-06-22 22:30,23,4.786,4.786,4.752,4.752,73
20100701|2010-06-22 23:00,23,4.757,4.757,4.756,4.756,5
20100701|2010-06-22 23:30,23,4.754,4.754,4.748,4.748,85
20100701|2010-06-23 00:00,23,4.749,4.757,4.747,4.747,18
20100701|2010-06-23 00:30,23,4.747,4.751,4.746,4.751,32
20100701|2010-06-23 01:00,23,4.75,4.75,4.747,4.748,8
20100701|2010-06-23 01:30,23,4.747,4.769,4.747,4.769,97
20100701|2010-06-23 02:00,23,4.767,4.773,4.764,4.771,17
20100701|2010-06-23 02:30,23,4.765,4.769,4.756,4.762,45
20100701|2010-06-23 03:00,23,4.759,4.77,4.756,4.77,30
20100701|2010-06-23 03:30,23,4.765,4.768,4.76,4.761,66
20100701|2010-06-23 04:00,23,4.761,4.763,4.748,4.748,77
20100701|2010-06-23 04:30,23,4.75,4.77,4.75,4.77,80
20100701|2010-06-23 05:00,23,4.766,4.766,4.749,4.75,81
20100701|2010-06-23 05:30,23,4.752,4.766,4.752,4.765,82
20100701|2010-06-23 06:00,23,4.764,4.768,4.757,4.767,28
20100701|2010-06-23 06:30,23,4.767,4.817,4.767,4.811,916
20100701|2010-06-23 07:00,23,4.812,4.85,4.812,4.846,1865
20100701|2010-06-23 07:30,23,4.845,4.85,4.796,4.799,2732
20100701|2010-06-23 08:00,23,4.8,4.834,4.785,4.813,5624
20100701|2010-06-23 08:30,23,4.812,4.846,4.772,4.835,6491
20100701|2010-06-23 09:00,23,4.835,4.85,4.805,4.835,4313
20100701|2010-06-23 09:30,23,4.833,4.873,4.816,4.861,5640
20100701|2010-06-23 10:00,23,4.863,4.878,4.824,4.842,4885
20100701|2010-06-23 10:30,23,4.843,4.844,4.77,4.805,5989
20100701|2010-06-23 11:00,23,4.804,4.827,4.767,4.824,3591
20100701|2010-06-23 11:30,23,4.825,4.844,4.786,4.83,2347
20100701|2010-06-23 12:00,23,4.833,4.842,4.785,4.793,2645
20100701|2010-06-23 12:30,23,4.793,4.812,4.769,4.797,2952
20100701|2010-06-23 13:00,23,4.797,4.823,4.778,4.788,5959
20100701|2010-06-23 13:30,23,4.788,4.8,4.779,4.782,1382
20100701|2010-06-23 14:00,23,4.782,4.798,4.782,4.796,187
20100701|2010-06-23 14:30,23,4.796,4.802,4.786,4.786,226
20100701|2010-06-23 15:00,23,4.79,4.801,4.786,4.796,128
20100701|2010-06-23 15:30,23,4.799,4.808,4.791,4.808,58
20100701|2010-06-23 16:00,23,4.803,4.81,4.803,4.81,30
20100701|2010-06-23 17:00,24,4.811,4.811,4.794,4.8,5
20100701|2010-06-23 17:30,24,4.794,4.798,4.792,4.798,8
20100701|2010-06-23 18:30,24,4.798,4.801,4.798,4.801,7
20100701|2010-06-23 19:00,24,4.796,4.804,4.792,4.795,20
20100701|2010-06-23 19:30,24,4.795,4.795,4.795,4.795,4
20100701|2010-06-23 20:30,24,4.792,4.794,4.792,4.794,4
20100701|2010-06-23 21:00,24,4.794,4.794,4.79,4.792,18
20100701|2010-06-23 21:30,24,4.789,4.792,4.786,4.792,16
20100701|2010-06-23 22:00,24,4.788,4.79,4.787,4.79,4
20100701|2010-06-23 22:30,24,4.79,4.799,4.787,4.795,16
20100701|2010-06-23 23:00,24,4.795,4.802,4.794,4.794,11
20100701|2010-06-23 23:30,24,4.794,4.803,4.794,4.8,50
20100701|2010-06-24 00:00,24,4.799,4.803,4.797,4.802,32
20100701|2010-06-24 00:30,24,4.801,4.803,4.796,4.803,24
20100701|2010-06-24 01:00,24,4.802,4.804,4.798,4.804,27
20100701|2010-06-24 01:30,24,4.804,4.804,4.788,4.788,39
20100701|2010-06-24 02:00,24,4.791,4.791,4.782,4.787,27
20100701|2010-06-24 02:30,24,4.791,4.803,4.788,4.789,57
20100701|2010-06-24 03:00,24,4.793,4.796,4.785,4.795,39
20100701|2010-06-24 03:30,24,4.789,4.797,4.789,4.796,39
20100701|2010-06-24 04:00,24,4.79,4.791,4.788,4.789,12
20100701|2010-06-24 04:30,24,4.791,4.795,4.784,4.795,29
20100701|2010-06-24 05:00,24,4.788,4.803,4.786,4.788,80
20100701|2010-06-24 05:30,24,4.785,4.796,4.78,4.787,99
20100701|2010-06-24 06:00,24,4.783,4.8,4.781,4.8,76
20100701|2010-06-24 06:30,24,4.799,4.814,4.778,4.809,461
20100701|2010-06-24 07:00,24,4.808,4.825,4.798,4.819,637
20100701|2010-06-24 07:30,24,4.819,4.843,4.816,4.834,1466
20100701|2010-06-24 08:00,24,4.832,4.844,4.813,4.831,1938
20100701|2010-06-24 08:30,24,4.832,4.847,4.824,4.833,2101
20100701|2010-06-24 09:00,24,4.835,4.853,4.818,4.835,3230
20100701|2010-06-24 09:30,24,4.834,4.855,4.758,4.788,13644
20100701|2010-06-24 10:00,24,4.787,4.813,4.772,4.779,3359
20100701|2010-06-24 10:30,24,4.778,4.787,4.716,4.72,4347
20100701|2010-06-24 11:00,24,4.721,4.751,4.714,4.727,4059
20100701|2010-06-24 11:30,24,4.725,4.743,4.698,4.739,3890
20100701|2010-06-24 12:00,24,4.738,4.765,4.715,4.721,2816
20100701|2010-06-24 12:30,24,4.723,4.75,4.719,4.734,1698
20100701|2010-06-24 13:00,24,4.736,4.754,4.718,4.749,4084
20100701|2010-06-24 13:30,24,4.75,4.767,4.745,4.764,1488
20100701|2010-06-24 14:00,24,4.765,4.766,4.753,4.755,383
20100701|2010-06-24 14:30,24,4.756,4.757,4.748,4.749,382
20100701|2010-06-24 15:00,24,4.752,4.766,4.749,4.765,77
20100701|2010-06-24 15:30,24,4.761,4.766,4.761,4.764,91
20100701|2010-06-24 16:00,24,4.766,4.77,4.76,4.761,33
20100701|2010-06-24 17:00,25,4.769,4.775,4.769,4.775,29
20100701|2010-06-24 17:30,25,4.776,4.778,4.774,4.775,10
20100701|2010-06-24 18:00,25,4.779,4.779,4.774,4.774,2
20100701|2010-06-24 19:00,25,4.779,4.78,4.776,4.776,35
20100701|2010-06-24 19:30,25,4.779,4.78,4.764,4.764,3
20100701|2010-06-24 20:00,25,4.763,4.779,4.759,4.779,22
20100701|2010-06-24 20:30,25,4.773,4.773,4.773,4.773,1
20100701|2010-06-24 21:00,25,4.778,4.785,4.772,4.785,47
20100701|2010-06-24 21:30,25,4.787,4.79,4.781,4.781,34
20100701|2010-06-24 22:00,25,4.786,4.788,4.786,4.788,4
20100701|2010-06-24 22:30,25,4.786,4.788,4.784,4.784,10
20100701|2010-06-24 23:00,25,4.788,4.788,4.788,4.788,17
20100701|2010-06-24 23:30,25,4.784,4.784,4.758,4.76,36
20100701|2010-06-25 00:00,25,4.76,4.776,4.76,4.772,43
20100701|2010-06-25 00:30,25,4.774,4.78,4.774,4.778,13
20100701|2010-06-25 01:00,25,4.778,4.78,4.774,4.774,22
20100701|2010-06-25 01:30,25,4.77,4.773,4.77,4.77,21
20100701|2010-06-25 02:00,25,4.77,4.773,4.761,4.764,20
20100701|2010-06-25 02:30,25,4.764,4.766,4.761,4.763,13
20100701|2010-06-25 03:00,25,4.765,4.765,4.757,4.759,57
20100701|2010-06-25 03:30,25,4.758,4.758,4.752,4.755,29
20100701|2010-06-25 04:00,25,4.753,4.756,4.748,4.75,64
20100701|2010-06-25 04:30,25,4.749,4.757,4.746,4.754,43
20100701|2010-06-25 05:00,25,4.752,4.753,4.744,4.744,59
20100701|2010-06-25 05:30,25,4.745,4.748,4.742,4.747,91
20100701|2010-06-25 06:00,25,4.745,4.751,4.74,4.748,77
20100701|2010-06-25 06:30,25,4.75,4.791,4.75,4.79,249
20100701|2010-06-25 07:00,25,4.794,4.812,4.77,4.805,656
20100701|2010-06-25 07:30,25,4.803,4.81,4.769,4.794,1433
20100701|2010-06-25 08:00,25,4.795,4.834,4.777,4.8,5739
20100701|2010-06-25 08:30,25,4.799,4.85,4.799,4.823,3873
20100701|2010-06-25 09:00,25,4.824,4.837,4.788,4.809,3366
20100701|2010-06-25 09:30,25,4.81,4.829,4.8,4.82,1505
20100701|2010-06-25 10:00,25,4.819,4.831,4.799,4.817,1887
20100701|2010-06-25 10:30,25,4.815,4.836,4.792,4.828,2228
20100701|2010-06-25 11:00,25,4.828,4.835,4.808,4.827,2324
20100701|2010-06-25 11:30,25,4.827,4.828,4.805,4.809,1421
20100701|2010-06-25 12:00,25,4.809,4.818,4.794,4.818,1755
20100701|2010-06-25 12:30,25,4.818,4.834,4.81,4.818,1861
20100701|2010-06-25 13:00,25,4.818,4.869,4.807,4.862,8005
20100701|2010-06-25 13:30,25,4.862,4.893,4.857,4.885,1845
20100701|2010-06-25 14:00,25,4.884,4.884,4.865,4.871,234
20100701|2010-06-25 14:30,25,4.871,4.882,4.868,4.876,98
20100701|2010-06-25 15:00,25,4.878,4.879,4.861,4.867,211
20100701|2010-06-25 15:30,25,4.866,4.866,4.851,4.858,157
20100701|2010-06-25 16:00,25,4.858,4.861,4.858,4.858,9
20100701|2010-06-27 17:00,28,4.829,4.829,4.781,4.782,77
20100701|2010-06-27 17:30,28,4.781,4.794,4.775,4.78,22
20100701|2010-06-27 18:00,28,4.794,4.804,4.794,4.804,16
20100701|2010-06-27 18:30,28,4.79,4.795,4.79,4.795,6
20100701|2010-06-27 19:00,28,4.796,4.796,4.796,4.796,3
20100701|2010-06-27 19:30,28,4.796,4.801,4.793,4.796,14
20100701|2010-06-27 20:00,28,4.8,4.8,4.8,4.8,3
20100701|2010-06-27 20:30,28,4.805,4.806,4.805,4.805,29
20100701|2010-06-27 21:00,28,4.805,4.81,4.805,4.81,3
20100701|2010-06-27 21:30,28,4.82,4.82,4.82,4.82,2
20100701|2010-06-27 22:30,28,4.808,4.808,4.808,4.808,1
20100701|2010-06-27 23:00,28,4.815,4.815,4.815,4.815,10
20100701|2010-06-27 23:30,28,4.82,4.82,4.817,4.818,6
20100701|2010-06-28 01:30,28,4.811,4.811,4.805,4.805,12
20100701|2010-06-28 02:30,28,4.805,4.805,4.805,4.805,1
20100701|2010-06-28 03:30,28,4.817,4.82,4.817,4.82,7
20100701|2010-06-28 04:00,28,4.82,4.83,4.82,4.83,7
20100701|2010-06-28 04:30,28,4.818,4.818,4.818,4.818,1
20100701|2010-06-28 05:00,28,4.81,4.81,4.807,4.81,15
20100701|2010-06-28 05:30,28,4.809,4.809,4.803,4.804,21
20100701|2010-06-28 06:00,28,4.818,4.821,4.816,4.816,3
20100701|2010-06-28 06:30,28,4.827,4.83,4.82,4.82,44
20100701|2010-06-28 07:00,28,4.819,4.826,4.794,4.825,131
20100701|2010-06-28 07:30,28,4.821,4.841,4.804,4.814,306
20100701|2010-06-28 08:00,28,4.81,4.822,4.697,4.727,1494
20100701|2010-06-28 08:30,28,4.734,4.767,4.727,4.752,415
20100701|2010-06-28 09:00,28,4.75,4.777,4.739,4.775,307
20100701|2010-06-28 09:30,28,4.771,4.781,4.764,4.771,192
20100701|2010-06-28 10:00,28,4.77,4.777,4.749,4.765,161
20100701|2010-06-28 10:30,28,4.765,4.77,4.742,4.746,206
20100701|2010-06-28 11:00,28,4.746,4.76,4.74,4.754,250
20100701|2010-06-28 11:30,28,4.756,4.768,4.751,4.76,276
20100701|2010-06-28 12:00,28,4.762,4.764,4.737,4.74,256
20100701|2010-06-28 12:30,28,4.737,4.745,4.721,4.735,321
20100701|2010-06-28 13:00,28,4.732,4.735,4.695,4.72,3163
20100801|2009-07-22 09:30,22,5.855,5.908,5.852,5.908,4
20100801|2009-07-22 10:00,22,5.944,5.944,5.92,5.92,2
20100801|2009-07-22 11:00,22,5.94,5.94,5.94,5.94,1
20100801|2009-07-22 11:30,22,5.933,5.933,5.933,5.933,1
20100801|2009-07-22 12:00,22,5.926,5.926,5.926,5.926,1
20100801|2009-07-22 12:30,22,5.911,5.911,5.911,5.911,5
20100801|2009-07-22 13:00,22,5.895,5.895,5.895,5.895,1
20100801|2009-07-23 08:30,23,5.92,5.92,5.92,5.92,1
20100801|2009-07-23 10:00,23,5.9,5.9,5.882,5.887,8
20100801|2009-07-23 10:30,23,5.883,5.883,5.883,5.883,1
20100801|2009-07-23 11:00,23,5.89,5.89,5.89,5.89,1
20100801|2009-07-23 12:00,23,5.853,5.868,5.853,5.868,4
20100801|2009-07-23 13:00,23,5.839,5.852,5.839,5.85,3
20100801|2009-07-23 15:00,23,5.817,5.817,5.817,5.817,1
20100801|2009-07-24 08:00,24,5.809,5.82,5.808,5.82,5
20100801|2009-07-24 08:30,24,5.825,5.83,5.825,5.83,2
20100801|2009-07-24 10:00,24,5.883,5.883,5.883,5.883,1
20100801|2009-07-24 12:30,24,5.9,5.922,5.9,5.922,5
20100801|2009-07-24 13:00,24,5.917,5.917,5.917,5.917,2
20100801|2009-07-27 08:30,27,5.858,5.858,5.858,5.858,1
20100801|2009-07-27 09:00,27,5.871,5.88,5.871,5.88,6
20100801|2009-07-27 10:00,27,5.864,5.91,5.864,5.91,14
20100801|2009-07-27 11:00,27,5.919,5.919,5.919,5.919,1
20100801|2009-07-27 12:30,27,5.905,5.905,5.901,5.901,2
20100801|2009-07-27 14:00,27,5.907,5.907,5.907,5.907,1
20100801|2009-07-28 08:00,28,5.877,5.877,5.877,5.877,1
20100801|2009-07-28 08:30,28,5.886,5.886,5.882,5.882,2
20100801|2009-07-28 12:00,28,5.79,5.79,5.79,5.79,1
20100801|2009-07-28 12:30,28,5.82,5.82,5.82,5.82,1
20100801|2009-07-29 10:30,29,5.745,5.745,5.745,5.745,7
20100801|2009-07-29 11:00,29,5.723,5.723,5.696,5.696,4
20100801|2009-07-29 12:30,29,5.735,5.746,5.735,5.746,2
20100801|2009-07-29 13:00,29,5.75,5.75,5.75,5.75,2
20100801|2009-07-29 14:30,29,5.748,5.748,5.748,5.748,1
20100801|2009-07-30 08:30,30,5.762,5.762,5.762,5.762,1
20100801|2009-07-30 09:30,30,5.859,5.86,5.859,5.86,3
20100801|2009-07-30 10:00,30,5.861,5.861,5.861,5.861,5
20100801|2009-07-30 10:30,30,5.855,5.855,5.855,5.855,2
20100801|2009-07-30 11:30,30,5.895,5.895,5.888,5.888,9
20100801|2009-07-30 12:00,30,5.909,5.909,5.898,5.898,7
20100801|2009-07-30 12:30,30,5.935,5.935,5.935,5.935,1
20100801|2009-07-30 14:00,30,5.964,5.964,5.964,5.964,1
20100801|2009-07-31 07:30,31,5.9,5.9,5.9,5.9,1
20100801|2009-07-31 08:30,31,5.916,5.916,5.915,5.915,2
20100801|2009-07-31 09:00,31,5.91,5.91,5.91,5.91,13
20100801|2009-07-31 09:30,31,5.908,5.908,5.892,5.892,4
20100801|2009-07-31 10:30,31,5.9,5.91,5.876,5.89,54
20100801|2009-07-31 12:30,31,5.92,5.92,5.92,5.92,1
20100801|2009-08-03 08:00,3,6.025,6.234,6.025,6.103,7
20100801|2009-08-03 08:30,3,6.119,6.136,6.107,6.128,6
20100801|2009-08-03 09:00,3,6.155,6.173,6.155,6.173,6
20100801|2009-08-03 09:30,3,6.115,6.115,6.09,6.09,12
20100801|2009-08-03 10:00,3,6.109,6.109,6.109,6.109,1
20100801|2009-08-03 10:30,3,6.099,6.11,6.099,6.11,14
20100801|2009-08-03 11:00,3,6.11,6.11,6.11,6.11,1
20100801|2009-08-03 11:30,3,6.14,6.14,6.14,6.14,5
20100801|2009-08-03 12:00,3,6.165,6.165,6.12,6.12,3
20100801|2009-08-03 13:00,3,6.155,6.17,6.155,6.17,8
20100801|2009-08-04 07:30,4,6.075,6.075,6.075,6.075,1
20100801|2009-08-04 08:00,4,6.084,6.084,6.084,6.084,2
20100801|2009-08-04 08:30,4,6.07,6.07,6.07,6.07,5
20100801|2009-08-04 10:30,4,6.156,6.156,6.156,6.156,10
20100801|2009-08-04 11:30,4,6.174,6.174,6.174,6.174,1
20100801|2009-08-04 12:30,4,6.139,6.139,6.091,6.091,2
20100801|2009-08-04 13:00,4,6.096,6.114,6.096,6.105,5
20100801|2009-08-04 14:30,4,6.158,6.158,6.158,6.158,2
20100801|2009-08-04 15:00,4,6.145,6.145,6.145,6.145,1
20100801|2009-08-05 08:00,5,6.137,6.148,6.137,6.148,4
20100801|2009-08-05 09:00,5,6.171,6.2,6.17,6.2,5
20100801|2009-08-05 09:30,5,6.22,6.222,6.22,6.222,2
20100801|2009-08-05 12:00,5,6.187,6.203,6.187,6.203,10
20100801|2009-08-06 08:30,6,6.157,6.157,6.155,6.155,42
20100801|2009-08-06 09:00,6,6.115,6.115,6.115,6.115,1
20100801|2009-08-06 10:00,6,6.03,6.033,6.03,6.033,11
20100801|2009-08-06 10:30,6,6.033,6.038,6.025,6.038,53
20100801|2009-08-07 08:00,7,6.05,6.07,6.05,6.07,3
20100801|2009-08-07 08:30,7,6.054,6.06,6.054,6.06,8
20100801|2009-08-07 10:00,7,6.005,6.005,6.005,6.005,1
20100801|2009-08-07 10:30,7,6.023,6.023,6.023,6.023,2
20100801|2009-08-07 12:30,7,5.959,5.959,5.95,5.95,2
20100801|2009-08-07 13:00,7,5.961,5.961,5.961,5.961,1
20100801|2009-08-07 13:30,7,5.967,5.967,5.967,5.967,1
20100801|2009-08-10 09:00,10,5.991,5.991,5.986,5.986,3
20100801|2009-08-10 09:30,10,6.005,6.005,6.005,6.005,1
20100801|2009-08-10 10:30,10,6.01,6.01,6.01,6.01,3
20100801|2009-08-10 11:00,10,6.013,6.013,6.011,6.011,2
20100801|2009-08-10 12:00,10,5.963,5.966,5.963,5.966,9
20100801|2009-08-10 12:30,10,5.973,5.974,5.973,5.974,3
20100801|2009-08-10 13:00,10,5.952,5.952,5.95,5.95,2
20100801|2009-08-11 08:00,11,5.991,5.991,5.991,5.991,3
20100801|2009-08-11 09:00,11,5.93,5.93,5.93,5.93,1
20100801|2009-08-11 09:30,11,5.92,5.92,5.92,5.92,5
20100801|2009-08-11 10:30,11,5.92,5.92,5.92,5.92,7
20100801|2009-08-11 11:30,11,5.91,5.93,5.91,5.93,2
20100801|2009-08-11 12:00,11,5.965,5.965,5.965,5.965,1
20100801|2009-08-11 13:00,11,5.953,5.953,5.953,5.953,2
20100801|2009-08-11 13:30,11,5.943,5.943,5.943,5.943,1
20100801|2009-08-12 08:30,12,5.97,5.97,5.97,5.97,1
20100801|2009-08-12 10:00,12,5.935,5.953,5.935,5.953,12
20100801|2009-08-12 10:30,12,5.933,5.933,5.933,5.933,1
20100801|2009-08-12 11:30,12,5.95,5.957,5.95,5.957,8
20100801|2009-08-13 07:00,13,5.98,5.98,5.98,5.98,1
20100801|2009-08-13 07:30,13,5.956,5.956,5.956,5.956,5
20100801|2009-08-13 10:30,13,5.955,5.96,5.952,5.952,17
20100801|2009-08-13 12:30,13,5.935,5.935,5.935,5.935,1
20100801|2009-08-13 13:00,13,5.907,5.907,5.907,5.907,1
20100801|2009-08-14 04:30,14,5.937,5.937,5.937,5.937,1
20100801|2009-08-14 07:30,14,5.93,5.93,5.93,5.93,1
20100801|2009-08-14 09:30,14,5.901,5.901,5.895,5.895,4
20100801|2009-08-14 10:00,14,5.9,5.9,5.894,5.894,9
20100801|2009-08-14 11:00,14,5.883,5.888,5.874,5.882,4
20100801|2009-08-14 11:30,14,5.9,5.9,5.9,5.9,6
20100801|2009-08-14 12:00,14,5.896,5.896,5.896,5.896,4
20100801|2009-08-14 13:30,14,5.913,5.913,5.913,5.913,1
20100801|2009-08-17 08:30,17,5.839,5.839,5.839,5.839,1
20100801|2009-08-17 09:00,17,5.845,5.845,5.845,5.845,0
20100801|2009-08-17 09:30,17,5.823,5.823,5.823,5.823,1
20100801|2009-08-17 10:00,17,5.832,5.832,5.818,5.823,7
20100801|2009-08-17 11:00,17,5.825,5.828,5.825,5.828,4
20100801|2009-08-17 13:00,17,5.812,5.812,5.812,5.812,2
20100801|2009-08-17 13:30,17,5.841,5.841,5.841,5.841,1
20100801|2009-08-17 15:00,17,5.85,5.855,5.85,5.855,8
20100801|2009-08-18 08:30,18,5.763,5.763,5.763,5.763,1
20100801|2009-08-18 09:00,18,5.787,5.787,5.787,5.787,2
20100801|2009-08-18 10:30,18,5.766,5.771,5.766,5.771,2
20100801|2009-08-18 11:00,18,5.78,5.78,5.78,5.78,1
20100801|2009-08-18 12:30,18,5.764,5.766,5.764,5.764,4
20100801|2009-08-18 13:00,18,5.742,5.76,5.742,5.76,5
20100801|2009-08-18 14:00,18,5.772,5.774,5.772,5.774,13
20100801|2009-08-18 14:30,18,5.78,5.782,5.774,5.774,3
20100801|2009-08-19 08:00,19,5.745,5.745,5.745,5.745,1
20100801|2009-08-19 08:30,19,5.778,5.779,5.778,5.779,7
20100801|2009-08-19 09:00,19,5.774,5.774,5.763,5.763,3
20100801|2009-08-19 09:30,19,5.775,5.775,5.775,5.775,1
20100801|2009-08-19 10:00,19,5.739,5.744,5.739,5.744,6
20100801|2009-08-19 11:00,19,5.752,5.752,5.752,5.752,5
20100801|2009-08-19 11:30,19,5.751,5.751,5.745,5.745,6
20100801|2009-08-19 12:00,19,5.754,5.756,5.754,5.756,8
20100801|2009-08-19 14:30,19,5.773,5.78,5.773,5.78,2
20100801|2009-08-20 08:00,20,5.786,5.786,5.78,5.78,3
20100801|2009-08-20 08:30,20,5.783,5.783,5.783,5.783,1
20100801|2009-08-20 09:00,20,5.777,5.777,5.777,5.777,10
20100801|2009-08-20 09:30,20,5.76,5.81,5.76,5.763,25
20100801|2009-08-20 10:00,20,5.755,5.755,5.749,5.749,4
20100801|2009-08-20 10:30,20,5.759,5.759,5.735,5.735,30
20100801|2009-08-20 11:00,20,5.731,5.732,5.73,5.732,7
20100801|2009-08-20 11:30,20,5.72,5.72,5.72,5.72,1
20100801|2009-08-20 13:00,20,5.716,5.74,5.716,5.73,3
20100801|2009-08-21 09:30,21,5.752,5.752,5.752,5.752,4
20100801|2009-08-21 10:00,21,5.755,5.755,5.747,5.753,5
20100801|2009-08-21 11:30,21,5.754,5.771,5.754,5.771,9
20100801|2009-08-21 12:00,21,5.742,5.742,5.737,5.742,5
20100801|2009-08-21 12:30,21,5.73,5.73,5.73,5.73,2
20100801|2009-08-21 13:00,21,5.72,5.722,5.72,5.722,24
20100801|2009-08-21 13:30,21,5.727,5.727,5.727,5.727,1
20100801|2009-08-24 08:00,24,5.779,5.779,5.777,5.777,2
20100801|2009-08-24 08:30,24,5.78,5.842,5.773,5.777,46
20100801|2009-08-24 09:00,24,5.777,5.783,5.767,5.768,14
20100801|2009-08-24 09:30,24,5.776,5.792,5.776,5.777,14
20100801|2009-08-24 10:00,24,5.787,5.788,5.775,5.78,11
20100801|2009-08-24 10:30,24,5.782,5.795,5.777,5.791,25
20100801|2009-08-24 11:00,24,5.795,5.804,5.792,5.797,13
20100801|2009-08-24 11:30,24,5.82,5.82,5.816,5.818,13
20100801|2009-08-24 12:00,24,5.832,5.832,5.81,5.81,33
20100801|2009-08-24 12:30,24,5.806,5.814,5.803,5.803,12
20100801|2009-08-24 13:00,24,5.815,5.815,5.815,5.815,3
20100801|2009-08-25 07:30,25,5.826,5.826,5.826,5.826,1
20100801|2009-08-25 08:00,25,5.779,5.779,5.779,5.779,2
20100801|2009-08-25 09:00,25,5.774,5.774,5.77,5.77,2
20100801|2009-08-25 10:30,25,5.773,5.774,5.773,5.774,4
20100801|2009-08-25 11:00,25,5.782,5.782,5.782,5.782,1
20100801|2009-08-25 12:00,25,5.772,5.772,5.77,5.77,2
20100801|2009-08-25 12:30,25,5.773,5.773,5.772,5.772,2
20100801|2009-08-25 13:00,25,5.769,5.784,5.769,5.784,21
20100801|2009-08-25 13:30,25,5.79,5.79,5.789,5.789,3
20100801|2009-08-25 15:30,25,5.806,5.806,5.806,5.806,1
20100801|2009-08-26 08:00,26,5.769,5.771,5.769,5.771,4
20100801|2009-08-26 08:30,26,5.768,5.768,5.768,5.768,1
20100801|2009-08-26 09:00,26,5.773,5.775,5.773,5.775,7
20100801|2009-08-26 09:30,26,5.766,5.766,5.766,5.766,2
20100801|2009-08-26 10:00,26,5.779,5.779,5.779,5.779,11
20100801|2009-08-26 11:00,26,5.76,5.76,5.76,5.76,3
20100801|2009-08-26 11:30,26,5.767,5.771,5.765,5.765,3
20100801|2009-08-26 13:30,26,5.802,5.802,5.802,5.802,1
20100801|2009-08-27 07:30,27,5.792,5.792,5.792,5.792,5
20100801|2009-08-27 08:00,27,5.75,5.75,5.725,5.73,5
20100801|2009-08-27 08:30,27,5.733,5.735,5.73,5.734,7
20100801|2009-08-27 09:30,27,5.7,5.7,5.684,5.684,22
20100801|2009-08-27 10:00,27,5.694,5.709,5.68,5.7,15
20100801|2009-08-27 11:00,27,5.708,5.708,5.705,5.705,2
20100801|2009-08-27 12:00,27,5.707,5.707,5.705,5.705,4
20100801|2009-08-27 13:00,27,5.771,5.784,5.771,5.776,11
20100801|2009-08-27 14:00,27,5.788,5.788,5.788,5.788,1
20100801|2009-08-28 08:00,28,5.69,5.69,5.69,5.69,3
20100801|2009-08-28 08:30,28,5.7,5.7,5.695,5.695,6
20100801|2009-08-28 09:00,28,5.678,5.678,5.678,5.678,8
20100801|2009-08-28 09:30,28,5.696,5.698,5.696,5.697,13
20100801|2009-08-28 10:00,28,5.685,5.685,5.685,5.685,9
20100801|2009-08-28 10:30,28,5.688,5.688,5.67,5.67,4
20100801|2009-08-28 11:00,28,5.69,5.706,5.69,5.706,2
20100801|2009-08-28 11:30,28,5.692,5.692,5.692,5.692,1
20100801|2009-08-28 12:30,28,5.709,5.709,5.709,5.709,1
20100801|2009-08-28 13:00,28,5.715,5.715,5.715,5.715,0
20100801|2009-08-28 14:00,28,5.702,5.702,5.702,5.702,1
20100801|2009-08-28 15:00,28,5.685,5.685,5.685,5.685,1
20100801|2009-08-31 07:30,31,5.63,5.63,5.63,5.63,1
20100801|2009-08-31 08:00,31,5.63,5.63,5.63,5.63,1
20100801|2009-08-31 09:00,31,5.62,5.623,5.62,5.622,7
20100801|2009-08-31 09:30,31,5.601,5.626,5.601,5.626,4
20100801|2009-08-31 10:00,31,5.618,5.618,5.618,5.618,1
20100801|2009-08-31 11:00,31,5.625,5.625,5.61,5.61,14
20100801|2009-08-31 11:30,31,5.617,5.619,5.6,5.6,4
20100801|2009-08-31 13:00,31,5.6,5.6,5.6,5.6,2
20100801|2009-08-31 13:30,31,5.606,5.609,5.602,5.609,4
20100801|2009-09-01 07:30,1,5.603,5.604,5.603,5.604,2
20100801|2009-09-01 08:00,1,5.584,5.584,5.584,5.584,1
20100801|2009-09-01 08:30,1,5.58,5.58,5.58,5.58,3
20100801|2009-09-01 09:30,1,5.607,5.607,5.596,5.596,13
20100801|2009-09-01 10:00,1,5.571,5.571,5.531,5.531,7
20100801|2009-09-01 10:30,1,5.513,5.515,5.5,5.514,10
20100801|2009-09-01 11:00,1,5.516,5.516,5.51,5.51,3
20100801|2009-09-01 12:30,1,5.51,5.514,5.5,5.514,10
20100801|2009-09-01 13:00,1,5.495,5.495,5.495,5.495,1
20100801|2009-09-01 14:00,1,5.485,5.485,5.485,5.485,2
20100801|2009-09-01 15:00,1,5.48,5.48,5.48,5.48,3
20100801|2009-09-02 08:00,2,5.48,5.48,5.478,5.478,8
20100801|2009-09-02 08:30,2,5.485,5.509,5.485,5.501,7
20100801|2009-09-02 09:00,2,5.492,5.511,5.492,5.492,5
20100801|2009-09-02 09:30,2,5.48,5.49,5.48,5.49,7
20100801|2009-09-02 10:00,2,5.512,5.512,5.512,5.512,1
20100801|2009-09-02 10:30,2,5.493,5.495,5.476,5.481,4
20100801|2009-09-02 11:00,2,5.472,5.472,5.472,5.472,1
20100801|2009-09-02 13:00,2,5.447,5.447,5.447,5.447,1
20100801|2009-09-02 14:00,2,5.443,5.443,5.44,5.44,2
20100801|2009-09-03 08:00,3,5.457,5.461,5.457,5.457,8
20100801|2009-09-03 08:30,3,5.475,5.475,5.465,5.465,4
20100801|2009-09-03 09:00,3,5.464,5.465,5.452,5.452,31
20100801|2009-09-03 09:30,3,5.404,5.434,5.404,5.434,15
20100801|2009-09-03 10:00,3,5.39,5.39,5.358,5.358,8
20100801|2009-09-03 11:00,3,5.358,5.358,5.358,5.358,10
20100801|2009-09-03 11:30,3,5.345,5.345,5.345,5.345,10
20100801|2009-09-03 12:00,3,5.347,5.347,5.347,5.347,20
20100801|2009-09-03 13:00,3,5.307,5.307,5.307,5.307,1
20100801|2009-09-03 13:30,3,5.299,5.303,5.299,5.303,2
20100801|2009-09-03 14:00,3,5.304,5.305,5.29,5.305,3
20100801|2009-09-03 15:30,3,5.308,5.308,5.308,5.308,1
20100801|2009-09-04 06:00,4,5.25,5.25,5.25,5.25,1
20100801|2009-09-04 07:00,4,5.234,5.234,5.234,5.234,1
20100801|2009-09-04 07:30,4,5.229,5.229,5.229,5.229,1
20100801|2009-09-04 08:00,4,5.22,5.22,5.22,5.22,20
20100801|2009-09-04 08:30,4,5.212,5.257,5.211,5.257,10
20100801|2009-09-04 09:00,4,5.235,5.235,5.235,5.235,1
20100801|2009-09-04 09:30,4,5.25,5.25,5.234,5.24,10
20100801|2009-09-04 10:00,4,5.227,5.242,5.226,5.242,6
20100801|2009-09-04 11:00,4,5.238,5.238,5.238,5.238,5
20100801|2009-09-04 11:30,4,5.24,5.251,5.24,5.251,5
20100801|2009-09-04 12:00,4,5.24,5.242,5.238,5.242,5
20100801|2009-09-04 12:30,4,5.245,5.25,5.239,5.239,7
20100801|2009-09-04 13:00,4,5.259,5.259,5.251,5.251,14
20100801|2009-09-04 13:30,4,5.294,5.294,5.294,5.294,2
20100801|2009-09-08 08:00,8,5.385,5.385,5.339,5.353,9
20100801|2009-09-08 08:30,8,5.37,5.37,5.338,5.345,22
20100801|2009-09-08 09:00,8,5.345,5.346,5.345,5.346,7
20100801|2009-09-08 09:30,8,5.372,5.372,5.365,5.365,4
20100801|2009-09-08 10:30,8,5.355,5.371,5.355,5.371,10
20100801|2009-09-08 12:00,8,5.39,5.39,5.368,5.368,5
20100801|2009-09-08 12:30,8,5.372,5.372,5.37,5.37,5
20100801|2009-09-08 13:00,8,5.372,5.372,5.349,5.349,12
20100801|2009-09-09 08:00,9,5.447,5.447,5.447,5.447,1
20100801|2009-09-09 08:30,9,5.445,5.445,5.432,5.438,15
20100801|2009-09-09 09:00,9,5.46,5.475,5.46,5.475,3
20100801|2009-09-09 11:30,9,5.48,5.48,5.465,5.465,6
20100801|2009-09-09 12:00,9,5.465,5.465,5.465,5.465,1
20100801|2009-09-09 13:30,9,5.393,5.393,5.393,5.393,1
20100801|2009-09-10 08:00,10,5.385,5.386,5.38,5.386,8
20100801|2009-09-10 08:30,10,5.363,5.363,5.363,5.363,1
20100801|2009-09-10 09:00,10,5.346,5.355,5.346,5.355,2
20100801|2009-09-10 09:30,10,5.42,5.42,5.42,5.42,1
20100801|2009-09-10 11:30,10,5.51,5.51,5.51,5.51,1
20100801|2009-09-10 12:30,10,5.54,5.588,5.54,5.588,11
20100801|2009-09-10 13:00,10,5.611,5.639,5.611,5.618,3
20100801|2009-09-10 13:30,10,5.681,5.681,5.681,5.681,2
20100801|2009-09-11 08:00,11,5.803,5.811,5.799,5.799,13
20100801|2009-09-11 08:30,11,5.76,5.761,5.756,5.761,11
20100801|2009-09-11 09:00,11,5.738,5.738,5.738,5.738,1
20100801|2009-09-11 09:30,11,5.75,5.75,5.75,5.75,1
20100801|2009-09-11 10:00,11,5.77,5.788,5.764,5.774,7
20100801|2009-09-11 10:30,11,5.746,5.752,5.716,5.72,17
20100801|2009-09-11 11:00,11,5.713,5.713,5.631,5.631,27
20100801|2009-09-11 11:30,11,5.61,5.64,5.61,5.631,10
20100801|2009-09-11 12:00,11,5.633,5.633,5.553,5.553,5
20100801|2009-09-11 12:30,11,5.485,5.485,5.477,5.485,9
20100801|2009-09-11 15:30,11,5.56,5.56,5.56,5.56,2
20100801|2009-09-14 08:00,14,5.593,5.629,5.592,5.629,29
20100801|2009-09-14 08:30,14,5.68,5.705,5.677,5.677,13
20100801|2009-09-14 09:30,14,5.675,5.675,5.667,5.667,17
20100801|2009-09-14 10:00,14,5.672,5.692,5.67,5.674,16
20100801|2009-09-14 10:30,14,5.646,5.68,5.646,5.678,5
20100801|2009-09-14 11:00,14,5.66,5.685,5.66,5.68,15
20100801|2009-09-14 11:30,14,5.64,5.64,5.64,5.64,3
20100801|2009-09-14 12:00,14,5.61,5.61,5.61,5.61,1
20100801|2009-09-14 12:30,14,5.633,5.633,5.633,5.633,1
20100801|2009-09-14 13:30,14,5.674,5.705,5.674,5.705,10
20100801|2009-09-14 14:00,14,5.709,5.709,5.709,5.709,1
20100801|2009-09-14 14:30,14,5.703,5.703,5.703,5.703,5
20100801|2009-09-14 15:30,14,5.716,5.716,5.715,5.715,2
20100801|2009-09-15 07:00,15,5.73,5.73,5.73,5.73,3
20100801|2009-09-15 07:30,15,5.749,5.749,5.749,5.749,1
20100801|2009-09-15 08:00,15,5.697,5.697,5.697,5.697,1
20100801|2009-09-15 08:30,15,5.708,5.708,5.69,5.69,4
20100801|2009-09-15 09:00,15,5.669,5.669,5.61,5.61,12
20100801|2009-09-15 09:30,15,5.597,5.615,5.597,5.615,2
20100801|2009-09-15 10:00,15,5.625,5.63,5.625,5.63,20
20100801|2009-09-15 10:30,15,5.63,5.63,5.63,5.63,5
20100801|2009-09-15 12:00,15,5.691,5.706,5.69,5.705,13
20100801|2009-09-15 12:30,15,5.64,5.64,5.634,5.634,2
20100801|2009-09-15 13:00,15,5.619,5.619,5.614,5.614,2
20100801|2009-09-15 13:30,15,5.625,5.653,5.625,5.653,5
20100801|2009-09-15 14:00,15,5.632,5.632,5.632,5.632,1
20100801|2009-09-15 15:00,15,5.64,5.64,5.64,5.64,1
20100801|2009-09-16 08:00,16,5.72,5.72,5.719,5.719,4
20100801|2009-09-16 08:30,16,5.723,5.723,5.686,5.686,11
20100801|2009-09-16 09:00,16,5.705,5.706,5.691,5.691,9
20100801|2009-09-16 09:30,16,5.714,5.714,5.71,5.71,6
20100801|2009-09-16 10:00,16,5.703,5.709,5.688,5.701,63
20100801|2009-09-16 10:30,16,5.7,5.743,5.7,5.738,48
20100801|2009-09-16 11:00,16,5.766,5.796,5.746,5.794,34
20100801|2009-09-16 12:00,16,5.787,5.787,5.775,5.775,4
20100801|2009-09-16 12:30,16,5.775,5.775,5.75,5.755,28
20100801|2009-09-16 13:00,16,5.795,5.856,5.795,5.856,5
20100801|2009-09-16 13:30,16,5.9,5.911,5.9,5.911,2
20100801|2009-09-16 14:00,16,5.892,5.892,5.879,5.881,26
20100801|2009-09-17 07:00,17,5.893,5.893,5.893,5.893,8
20100801|2009-09-17 07:30,17,5.901,5.901,5.901,5.901,8
20100801|2009-09-17 09:00,17,5.812,5.838,5.807,5.838,13
20100801|2009-09-17 09:30,17,5.9,5.93,5.818,5.818,11
20100801|2009-09-17 10:00,17,5.803,5.818,5.79,5.807,5
20100801|2009-09-17 10:30,17,5.79,5.79,5.79,5.79,1
20100801|2009-09-17 11:30,17,5.831,5.831,5.831,5.831,1
20100801|2009-09-17 13:00,17,5.768,5.795,5.732,5.732,24
20100801|2009-09-17 15:30,17,5.711,5.711,5.711,5.711,1
20100801|2009-09-18 08:00,18,5.78,5.78,5.78,5.78,9
20100801|2009-09-18 08:30,18,5.776,5.776,5.775,5.775,3
20100801|2009-09-18 09:00,18,5.721,5.733,5.713,5.718,22
20100801|2009-09-18 09:30,18,5.727,5.742,5.727,5.74,10
20100801|2009-09-18 10:00,18,5.765,5.765,5.74,5.741,4
20100801|2009-09-18 10:30,18,5.743,5.78,5.743,5.78,3
20100801|2009-09-18 11:00,18,5.805,5.805,5.795,5.795,2
20100801|2009-09-18 11:30,18,5.805,5.806,5.805,5.806,4
20100801|2009-09-18 12:00,18,5.785,5.785,5.776,5.776,2
20100801|2009-09-18 12:30,18,5.849,5.853,5.841,5.841,5
20100801|2009-09-18 13:30,18,5.864,5.864,5.864,5.864,1
20100801|2009-09-21 08:30,21,5.772,5.772,5.772,5.772,1
20100801|2009-09-21 09:00,21,5.795,5.795,5.793,5.793,6
20100801|2009-09-21 09:30,21,5.837,5.84,5.805,5.81,18
20100801|2009-09-21 10:30,21,5.828,5.828,5.828,5.828,3
20100801|2009-09-21 11:30,21,5.846,5.846,5.846,5.846,1
20100801|2009-09-21 12:30,21,5.837,5.837,5.837,5.837,1
20100801|2009-09-21 13:00,21,5.8,5.8,5.8,5.8,2
20100801|2009-09-22 08:00,22,5.822,5.822,5.82,5.82,2
20100801|2009-09-22 08:30,22,5.804,5.809,5.754,5.754,6
20100801|2009-09-22 10:00,22,5.744,5.744,5.744,5.744,1
20100801|2009-09-22 10:30,22,5.769,5.769,5.767,5.767,3
20100801|2009-09-22 11:30,22,5.797,5.815,5.796,5.815,5
20100801|2009-09-22 12:00,22,5.79,5.79,5.79,5.79,1
20100801|2009-09-22 12:30,22,5.786,5.798,5.783,5.798,3
20100801|2009-09-22 13:30,22,5.834,5.85,5.834,5.85,2
20100801|2009-09-23 07:30,23,5.946,5.946,5.946,5.946,1
20100801|2009-09-23 08:00,23,5.94,5.94,5.94,5.94,5
20100801|2009-09-23 08:30,23,5.92,5.928,5.92,5.924,111
20100801|2009-09-23 09:00,23,5.92,5.955,5.92,5.955,10
20100801|2009-09-23 09:30,23,5.939,5.939,5.939,5.939,2
20100801|2009-09-23 10:00,23,5.92,5.92,5.91,5.918,54
20100801|2009-09-23 10:30,23,5.92,5.948,5.92,5.948,20
20100801|2009-09-23 11:00,23,5.942,5.942,5.942,5.942,2
20100801|2009-09-23 11:30,23,5.935,5.935,5.934,5.934,8
20100801|2009-09-23 12:00,23,5.953,5.961,5.952,5.956,22
20100801|2009-09-23 12:30,23,5.983,5.999,5.976,5.976,31
20100801|2009-09-23 13:00,23,5.976,5.976,5.951,5.951,4
20100801|2009-09-23 13:30,23,5.985,5.99,5.985,5.99,2
20100801|2009-09-23 14:00,23,5.99,5.99,5.98,5.98,5
20100801|2009-09-24 08:00,24,6.004,6.007,6.004,6.004,4
20100801|2009-09-24 09:00,24,5.96,5.96,5.96,5.96,1
20100801|2009-09-24 09:30,24,6.01,6.013,6.008,6.013,11
20100801|2009-09-24 10:00,24,6.024,6.024,6.009,6.009,7
20100801|2009-09-24 10:30,24,5.998,5.998,5.988,5.988,9
20100801|2009-09-24 11:00,24,5.99,5.99,5.99,5.99,3
20100801|2009-09-24 11:30,24,6.01,6.018,6,6.017,41
20100801|2009-09-24 12:00,24,6.017,6.081,6.017,6.08,44
20100801|2009-09-24 12:30,24,6.103,6.104,6.1,6.1,18
20100801|2009-09-24 13:00,24,6.1,6.1,6.053,6.076,26
20100801|2009-09-25 05:30,25,6.135,6.135,6.135,6.135,1
20100801|2009-09-25 06:00,25,6.134,6.134,6.134,6.134,2
20100801|2009-09-25 06:30,25,6.134,6.144,6.134,6.144,12
20100801|2009-09-25 07:00,25,6.15,6.155,6.15,6.155,10
20100801|2009-09-25 07:30,25,6.17,6.17,6.144,6.15,6
20100801|2009-09-25 08:00,25,6.118,6.125,6.118,6.125,7
20100801|2009-09-25 08:30,25,6.117,6.12,6.077,6.105,46
20100801|2009-09-25 09:00,25,6.125,6.125,6.122,6.122,4
20100801|2009-09-25 10:00,25,6.057,6.057,6.035,6.035,2
20100801|2009-09-25 10:30,25,6.034,6.04,6.031,6.04,13
20100801|2009-09-25 11:30,25,6.03,6.03,6.03,6.03,1
20100801|2009-09-25 12:00,25,6.021,6.021,6.021,6.021,3
20100801|2009-09-25 12:30,25,6.076,6.085,6.076,6.085,2
20100801|2009-09-25 13:00,25,6.097,6.145,6.097,6.145,30
20100801|2009-09-25 13:30,25,6.143,6.143,6.13,6.13,3
20100801|2009-09-27 22:00,28,6.17,6.17,6.17,6.17,1
20100801|2009-09-28 02:30,28,6.17,6.17,6.17,6.17,1
20100801|2009-09-28 03:00,28,6.17,6.17,6.17,6.17,2
20100801|2009-09-28 04:30,28,6.175,6.175,6.175,6.175,1
20100801|2009-09-28 05:30,28,6.165,6.165,6.165,6.165,5
20100801|2009-09-28 07:30,28,6.155,6.155,6.14,6.14,2
20100801|2009-09-28 08:00,28,6.13,6.146,6.13,6.146,6
20100801|2009-09-28 08:30,28,6.101,6.101,6.087,6.087,5
20100801|2009-09-28 09:00,28,6.072,6.087,6.072,6.082,6
20100801|2009-09-28 09:30,28,6.083,6.083,6.083,6.083,3
20100801|2009-09-28 10:00,28,6.064,6.074,6.064,6.073,12
20100801|2009-09-28 10:30,28,6.089,6.089,6.089,6.089,1
20100801|2009-09-28 11:00,28,6.096,6.104,6.096,6.104,6
20100801|2009-09-28 12:30,28,6.083,6.083,6.083,6.083,1
20100801|2009-09-28 13:00,28,6.1,6.1,6.1,6.1,1
20100801|2009-09-28 13:30,28,6.124,6.124,6.116,6.116,3
20100801|2009-09-28 14:00,28,6.119,6.119,6.119,6.119,1
20100801|2009-09-29 08:00,29,5.99,5.99,5.97,5.97,7
20100801|2009-09-29 08:30,29,6.025,6.025,6.012,6.012,2
20100801|2009-09-29 09:00,29,5.991,6.035,5.991,6.03,10
20100801|2009-09-29 09:30,29,6.17,6.17,6.156,6.156,3
20100801|2009-09-29 10:00,29,6.153,6.208,6.152,6.155,62
20100801|2009-09-29 10:30,29,6.124,6.132,6.113,6.132,24
20100801|2009-09-29 11:00,29,6.138,6.168,6.138,6.168,14
20100801|2009-09-29 11:30,29,6.161,6.163,6.161,6.163,3
20100801|2009-09-29 12:00,29,6.186,6.2,6.181,6.194,7
20100801|2009-09-29 12:30,29,6.21,6.213,6.196,6.196,4
20100801|2009-09-29 13:00,29,6.174,6.174,6.132,6.132,10
20100801|2009-09-29 14:00,29,6.155,6.155,6.155,6.155,1
20100801|2009-09-30 06:30,30,6.165,6.165,6.135,6.135,4
20100801|2009-09-30 07:00,30,6.095,6.12,6.095,6.11,6
20100801|2009-09-30 07:30,30,6.075,6.075,6.075,6.075,2
20100801|2009-09-30 08:00,30,6.07,6.138,6.07,6.137,5
20100801|2009-09-30 08:30,30,6.156,6.16,6.14,6.14,23
20100801|2009-09-30 09:30,30,6.146,6.164,6.146,6.164,3
20100801|2009-09-30 10:00,30,6.163,6.171,6.163,6.171,6
20100801|2009-09-30 10:30,30,6.208,6.209,6.193,6.193,8
20100801|2009-09-30 11:00,30,6.169,6.169,6.166,6.166,2
20100801|2009-09-30 12:30,30,6.159,6.159,6.158,6.158,2
20100801|2009-09-30 13:00,30,6.18,6.18,6.18,6.18,1
20100801|2009-09-30 13:30,30,6.178,6.178,6.178,6.178,1
20100801|2009-10-01 08:00,1,6.017,6.024,5.964,5.964,5
20100801|2009-10-01 08:30,1,6.008,6.055,6.008,6.055,8
20100801|2009-10-01 09:00,1,6.015,6.051,6.012,6.037,19
20100801|2009-10-01 09:30,1,5.954,5.954,5.954,5.954,1
20100801|2009-10-01 10:00,1,5.943,5.959,5.943,5.959,19
20100801|2009-10-01 10:30,1,5.95,5.95,5.95,5.95,1
20100801|2009-10-01 11:30,1,5.994,6,5.993,6,10
20100801|2009-10-01 14:00,1,5.989,5.989,5.989,5.989,1
20100801|2009-10-02 03:30,2,5.95,5.95,5.95,5.95,1
20100801|2009-10-02 04:00,2,5.985,5.985,5.985,5.985,1
20100801|2009-10-02 04:30,2,5.98,5.98,5.98,5.98,1
20100801|2009-10-02 05:00,2,5.988,5.988,5.988,5.988,1
20100801|2009-10-02 05:30,2,5.994,5.994,5.994,5.994,1
20100801|2009-10-02 06:00,2,5.988,5.988,5.97,5.97,5
20100801|2009-10-02 06:30,2,5.965,5.965,5.945,5.945,7
20100801|2009-10-02 07:00,2,5.935,5.935,5.88,5.896,9
20100801|2009-10-02 07:30,2,5.895,5.901,5.88,5.901,4
20100801|2009-10-02 08:00,2,5.953,5.953,5.943,5.951,3
20100801|2009-10-02 08:30,2,5.979,5.988,5.979,5.988,2
20100801|2009-10-02 09:00,2,6.109,6.109,6.056,6.056,3
20100801|2009-10-02 10:00,2,6.038,6.038,6.038,6.038,1
20100801|2009-10-02 10:30,2,6.057,6.07,6.057,6.07,3
20100801|2009-10-02 11:00,2,6.04,6.04,6.04,6.04,1
20100801|2009-10-02 11:30,2,6.037,6.037,6.037,6.037,1
20100801|2009-10-02 12:30,2,6.055,6.055,6.055,6.055,2
20100801|2009-10-02 13:30,2,6.101,6.101,6.101,6.101,1
20100801|2009-10-05 08:00,5,6.138,6.138,6.138,6.138,1
20100801|2009-10-05 08:30,5,6.162,6.198,6.162,6.198,28
20100801|2009-10-05 09:30,5,6.165,6.215,6.163,6.212,21
20100801|2009-10-05 10:00,5,6.22,6.22,6.212,6.212,21
20100801|2009-10-05 10:30,5,6.208,6.208,6.205,6.205,8
20100801|2009-10-05 11:00,5,6.185,6.185,6.133,6.133,30
20100801|2009-10-05 11:30,5,6.14,6.14,6.14,6.14,6
20100801|2009-10-05 12:30,5,6.165,6.188,6.164,6.186,15
20100801|2009-10-05 13:30,5,6.17,6.17,6.17,6.17,1
20100801|2009-10-05 14:00,5,6.185,6.185,6.179,6.179,2
20100801|2009-10-05 15:00,5,6.223,6.23,6.223,6.23,2
20100801|2009-10-06 07:30,6,6.245,6.245,6.245,6.245,1
20100801|2009-10-06 08:00,6,6.235,6.237,6.19,6.19,5
20100801|2009-10-06 08:30,6,6.21,6.21,6.191,6.191,1
20100801|2009-10-06 09:00,6,6.175,6.175,6.171,6.171,2
20100801|2009-10-06 10:00,6,6.188,6.188,6.188,6.188,1
20100801|2009-10-06 11:00,6,6.189,6.189,6.189,6.189,1
20100801|2009-10-06 12:00,6,6.141,6.141,6.109,6.128,13
20100801|2009-10-06 12:30,6,6.11,6.11,6.08,6.08,10
20100801|2009-10-06 13:00,6,6.06,6.101,6.05,6.1,62
20100801|2009-10-06 13:30,6,6.1,6.1,6.085,6.085,5
20100801|2009-10-06 14:00,6,6.108,6.111,6.108,6.111,2
20100801|2009-10-07 08:00,7,6.19,6.19,6.19,6.19,1
20100801|2009-10-07 08:30,7,6.18,6.18,6.172,6.172,10
20100801|2009-10-07 09:00,7,6.187,6.187,6.187,6.187,1
20100801|2009-10-07 10:00,7,6.171,6.179,6.171,6.178,5
20100801|2009-10-07 11:00,7,6.18,6.184,6.179,6.184,10
20100801|2009-10-07 11:30,7,6.17,6.17,6.17,6.17,1
20100801|2009-10-07 12:00,7,6.17,6.17,6.17,6.17,1
20100801|2009-10-07 12:30,7,6.125,6.15,6.125,6.15,5
20100801|2009-10-07 13:00,7,6.155,6.162,6.155,6.162,10
20100801|2009-10-08 00:30,8,6.205,6.205,6.205,6.205,4
20100801|2009-10-08 01:30,8,6.205,6.205,6.205,6.205,10
20100801|2009-10-08 02:00,8,6.205,6.205,6.205,6.205,5
20100801|2009-10-08 03:00,8,6.205,6.205,6.205,6.205,16
20100801|2009-10-08 03:30,8,6.205,6.205,6.205,6.205,12
20100801|2009-10-08 04:00,8,6.205,6.205,6.205,6.205,1
20100801|2009-10-08 05:30,8,6.205,6.205,6.205,6.205,1
20100801|2009-10-08 07:00,8,6.21,6.21,6.21,6.21,1
20100801|2009-10-08 08:30,8,6.189,6.189,6.147,6.147,12
20100801|2009-10-08 09:00,8,6.15,6.15,6.15,6.15,101
20100801|2009-10-08 09:30,8,6.196,6.24,6.196,6.232,4
20100801|2009-10-08 10:00,8,6.244,6.247,6.238,6.24,14
20100801|2009-10-08 10:30,8,6.238,6.238,6.194,6.208,18
20100801|2009-10-08 11:00,8,6.19,6.228,6.185,6.228,20
20100801|2009-10-08 11:30,8,6.242,6.242,6.242,6.242,8
20100801|2009-10-08 12:30,8,6.26,6.26,6.236,6.236,9
20100801|2009-10-08 13:00,8,6.236,6.248,6.214,6.215,30
20100801|2009-10-08 13:30,8,6.22,6.22,6.22,6.22,11
20100801|2009-10-12 08:00,12,6.206,6.206,6.204,6.204,10
20100801|2009-10-12 08:30,12,6.211,6.212,6.204,6.204,10
20100801|2009-10-12 09:00,12,6.217,6.222,6.216,6.218,7
20100801|2009-10-12 09:30,12,6.245,6.245,6.239,6.24,6
20100801|2009-10-12 10:00,12,6.244,6.247,6.226,6.244,8
20100801|2009-10-12 10:30,12,6.23,6.23,6.23,6.23,1
20100801|2009-10-12 11:30,12,6.256,6.256,6.254,6.254,3
20100801|2009-10-12 12:30,12,6.254,6.254,6.254,6.254,1
20100801|2009-10-12 13:00,12,6.257,6.259,6.24,6.24,23
20100801|2009-10-12 14:30,12,6.253,6.253,6.253,6.253,2
20100801|2009-10-13 07:00,13,6.22,6.22,6.22,6.22,3
20100801|2009-10-13 08:00,13,6.232,6.232,6.096,6.11,41
20100801|2009-10-13 08:30,13,6.083,6.093,6.083,6.093,3
20100801|2009-10-13 09:00,13,6.085,6.107,6.085,6.107,10
20100801|2009-10-13 09:30,13,6.102,6.115,6.085,6.085,21
20100801|2009-10-13 10:00,13,6.055,6.072,6.053,6.057,16
20100801|2009-10-13 10:30,13,6.056,6.071,6.056,6.071,20
20100801|2009-10-13 11:00,13,6.078,6.078,6.058,6.061,13
20100801|2009-10-13 11:30,13,6.058,6.076,6.057,6.076,12
20100801|2009-10-13 12:00,13,6.067,6.067,6.053,6.053,14
20100801|2009-10-13 12:30,13,6.042,6.053,6.042,6.044,36
20100801|2009-10-13 13:00,13,6.058,6.094,6.058,6.094,8
20100801|2009-10-13 13:30,13,6.07,6.07,6.07,6.07,1
20100801|2009-10-13 14:00,13,6.077,6.077,6.063,6.063,7
20100801|2009-10-14 08:00,14,6.108,6.108,6.108,6.108,7
20100801|2009-10-14 08:30,14,6.03,6.032,6.03,6.032,8
20100801|2009-10-14 09:00,14,5.99,5.99,5.987,5.987,8
20100801|2009-10-14 09:30,14,6.011,6.012,6.011,6.012,7
20100801|2009-10-14 10:00,14,6,6,5.976,5.976,2
20100801|2009-10-14 10:30,14,5.978,5.985,5.96,5.965,18
20100801|2009-10-14 11:00,14,5.959,5.971,5.959,5.97,16
20100801|2009-10-14 11:30,14,5.94,5.974,5.94,5.974,18
20100801|2009-10-14 12:00,14,5.984,5.986,5.984,5.986,8
20100801|2009-10-14 12:30,14,5.995,5.995,5.995,5.995,1
20100801|2009-10-14 13:00,14,5.985,5.985,5.97,5.975,22
20100801|2009-10-14 13:30,14,5.978,5.979,5.978,5.979,2
20100801|2009-10-14 14:00,14,5.985,5.985,5.985,5.985,1
20100801|2009-10-15 08:00,15,6.017,6.017,6.005,6.008,7
20100801|2009-10-15 09:30,15,5.95,5.95,5.95,5.95,4
20100801|2009-10-15 10:00,15,5.967,5.986,5.962,5.962,6
20100801|2009-10-15 10:30,15,5.98,5.98,5.98,5.98,6
20100801|2009-10-15 11:00,15,6.036,6.036,6.007,6.007,4
20100801|2009-10-15 12:30,15,6.016,6.016,6.016,6.016,2
20100801|2009-10-15 13:00,15,6.024,6.024,6.014,6.014,2
20100801|2009-10-16 06:00,16,5.98,5.98,5.98,5.98,1
20100801|2009-10-16 07:30,16,6.04,6.04,6.04,6.04,4
20100801|2009-10-16 09:30,16,6.139,6.16,6.139,6.16,7
20100801|2009-10-16 10:00,16,6.175,6.175,6.175,6.175,1
20100801|2009-10-16 10:30,16,6.19,6.19,6.187,6.187,3
20100801|2009-10-16 11:30,16,6.187,6.187,6.185,6.185,5
20100801|2009-10-16 12:00,16,6.196,6.24,6.196,6.24,3
20100801|2009-10-16 12:30,16,6.274,6.274,6.274,6.274,3
20100801|2009-10-16 13:00,16,6.254,6.254,6.214,6.214,2
20100801|2009-10-19 08:00,19,6.158,6.158,6.158,6.158,1
20100801|2009-10-19 09:00,19,6.159,6.159,6.159,6.159,3
20100801|2009-10-19 09:30,19,6.209,6.227,6.209,6.227,10
20100801|2009-10-19 10:00,19,6.235,6.275,6.235,6.275,5
20100801|2009-10-19 11:30,19,6.29,6.291,6.268,6.268,6
20100801|2009-10-19 12:00,19,6.248,6.248,6.248,6.248,1
20100801|2009-10-19 13:00,19,6.288,6.291,6.281,6.282,8
20100801|2009-10-19 14:00,19,6.255,6.255,6.255,6.255,2
20100801|2009-10-19 14:30,19,6.262,6.262,6.262,6.262,1
20100801|2009-10-19 21:00,20,6.31,6.31,6.31,6.31,1
20100801|2009-10-20 07:00,20,6.33,6.33,6.316,6.316,2
20100801|2009-10-20 07:30,20,6.32,6.32,6.32,6.32,1
20100801|2009-10-20 08:00,20,6.373,6.39,6.371,6.39,17
20100801|2009-10-20 09:00,20,6.315,6.32,6.306,6.32,6
20100801|2009-10-20 09:30,20,6.335,6.338,6.335,6.337,5
20100801|2009-10-20 10:00,20,6.363,6.369,6.35,6.369,3
20100801|2009-10-20 10:30,20,6.338,6.338,6.338,6.338,1
20100801|2009-10-20 11:00,20,6.359,6.359,6.359,6.359,2
20100801|2009-10-20 11:30,20,6.363,6.364,6.363,6.364,8
20100801|2009-10-20 12:00,20,6.393,6.397,6.39,6.397,3
20100801|2009-10-20 13:00,20,6.38,6.38,6.38,6.38,4
20100801|2009-10-20 13:30,20,6.38,6.38,6.38,6.38,1
20100801|2009-10-20 14:00,20,6.364,6.364,6.364,6.364,1
20100801|2009-10-21 08:00,21,6.332,6.332,6.332,6.332,1
20100801|2009-10-21 08:30,21,6.402,6.402,6.37,6.37,22
20100801|2009-10-21 09:00,21,6.336,6.336,6.335,6.335,8
20100801|2009-10-21 09:30,21,6.342,6.357,6.335,6.357,11
20100801|2009-10-21 10:00,21,6.324,6.324,6.285,6.285,7
20100801|2009-10-21 10:30,21,6.314,6.314,6.314,6.314,1
20100801|2009-10-21 11:00,21,6.315,6.339,6.315,6.334,15
20100801|2009-10-21 11:30,21,6.349,6.361,6.349,6.361,2
20100801|2009-10-21 12:00,21,6.363,6.369,6.355,6.365,33
20100801|2009-10-21 12:30,21,6.336,6.365,6.336,6.359,18
20100801|2009-10-21 13:00,21,6.348,6.348,6.292,6.296,13
20100801|2009-10-21 14:30,21,6.28,6.28,6.28,6.28,1
20100801|2009-10-22 08:00,22,6.26,6.26,6.26,6.26,3
20100801|2009-10-22 09:30,22,6.248,6.248,6.248,6.248,1
20100801|2009-10-22 10:00,22,6.226,6.226,6.206,6.22,23
20100801|2009-10-22 10:30,22,6.163,6.175,6.152,6.152,8
20100801|2009-10-22 11:00,22,6.138,6.139,6.138,6.139,9
20100801|2009-10-22 11:30,22,6.162,6.162,6.1,6.1,2
20100801|2009-10-22 12:00,22,6.136,6.136,6.136,6.136,1
20100801|2009-10-22 12:30,22,6.108,6.108,6.108,6.108,1
20100801|2009-10-22 13:00,22,6.1,6.12,6.1,6.12,9
20100801|2009-10-22 14:00,22,6.17,6.17,6.17,6.17,1
20100801|2009-10-23 07:30,23,6.222,6.222,6.222,6.222,1
20100801|2009-10-23 09:00,23,6.101,6.101,6.101,6.101,1
20100801|2009-10-23 09:30,23,6.072,6.076,6.072,6.076,2
20100801|2009-10-23 10:00,23,6.091,6.091,6.085,6.085,14
20100801|2009-10-23 10:30,23,6.103,6.103,6.101,6.101,2
20100801|2009-10-23 11:30,23,6.09,6.091,6.085,6.085,8
20100801|2009-10-23 12:00,23,6.084,6.084,6.03,6.03,116
20100801|2009-10-23 12:30,23,6.022,6.025,6.022,6.025,8
20100801|2009-10-23 13:00,23,6.051,6.058,6.036,6.036,7
20100801|2009-10-23 14:30,23,6.056,6.056,6.056,6.056,1
20100801|2009-10-26 07:00,26,5.97,5.97,5.97,5.97,1
20100801|2009-10-26 08:00,26,5.876,5.876,5.865,5.865,19
20100801|2009-10-26 08:30,26,5.894,5.894,5.881,5.885,11
20100801|2009-10-26 09:00,26,5.905,5.905,5.9,5.9,7
20100801|2009-10-26 09:30,26,5.9,5.903,5.89,5.903,25
20100801|2009-10-26 10:00,26,5.899,5.899,5.875,5.875,21
20100801|2009-10-26 10:30,26,5.865,5.865,5.85,5.85,6
20100801|2009-10-26 11:00,26,5.843,5.847,5.843,5.843,12
20100801|2009-10-26 12:00,26,5.844,5.844,5.841,5.841,3
20100801|2009-10-26 12:30,26,5.866,5.881,5.866,5.88,8
20100801|2009-10-26 13:00,26,5.87,5.876,5.85,5.851,28
20100801|2009-10-26 14:00,26,5.856,5.856,5.856,5.856,3
20100801|2009-10-26 15:00,26,5.837,5.837,5.837,5.837,1
20100801|2009-10-27 07:30,27,5.898,5.898,5.898,5.898,1
20100801|2009-10-27 08:00,27,5.905,5.915,5.905,5.915,1
20100801|2009-10-27 08:30,27,5.896,5.91,5.887,5.887,3
20100801|2009-10-27 09:30,27,5.891,5.891,5.89,5.89,3
20100801|2009-10-27 10:00,27,5.876,5.877,5.876,5.877,3
20100801|2009-10-27 10:30,27,5.9,5.9,5.9,5.9,2
20100801|2009-10-27 11:30,27,5.881,5.893,5.881,5.893,9
20100801|2009-10-27 12:30,27,5.891,5.891,5.891,5.891,1
20100801|2009-10-27 13:00,27,5.898,5.907,5.898,5.907,3
20100801|2009-10-27 14:00,27,5.911,5.911,5.911,5.911,1
20100801|2009-10-27 14:30,27,5.931,5.931,5.931,5.931,1
20100801|2009-10-27 15:00,27,5.93,5.93,5.93,5.93,1
20100801|2009-10-27 15:30,27,5.974,5.975,5.974,5.975,15
20100801|2009-10-28 08:00,28,5.896,5.896,5.896,5.896,3
20100801|2009-10-28 08:30,28,5.897,5.897,5.897,5.897,1
20100801|2009-10-28 09:00,28,5.805,5.82,5.805,5.82,18
20100801|2009-10-28 09:30,28,5.805,5.805,5.8,5.8,4
20100801|2009-10-28 10:00,28,5.822,5.822,5.819,5.82,6
20100801|2009-10-28 10:30,28,5.824,5.824,5.824,5.824,1
20100801|2009-10-28 11:00,28,5.787,5.787,5.779,5.779,3
20100801|2009-10-28 12:30,28,5.81,5.81,5.792,5.792,5
20100801|2009-10-28 13:00,28,5.806,5.806,5.75,5.75,41
20100801|2009-10-28 14:00,28,5.768,5.772,5.768,5.772,2
20100801|2009-10-28 14:30,28,5.755,5.755,5.755,5.755,1
20100801|2009-10-29 07:00,29,5.71,5.71,5.69,5.69,2
20100801|2009-10-29 07:30,29,5.706,5.713,5.706,5.713,3
20100801|2009-10-29 08:00,29,5.731,5.737,5.731,5.737,2
20100801|2009-10-29 08:30,29,5.737,5.755,5.73,5.738,29
20100801|2009-10-29 09:00,29,5.781,5.781,5.739,5.739,24
20100801|2009-10-29 09:30,29,5.7,5.821,5.7,5.77,26
20100801|2009-10-29 10:00,29,5.818,5.823,5.79,5.79,17
20100801|2009-10-29 10:30,29,5.769,5.804,5.769,5.803,4
20100801|2009-10-29 11:30,29,5.817,5.817,5.817,5.817,1
20100801|2009-10-29 12:00,29,5.805,5.805,5.805,5.805,1
20100801|2009-10-29 12:30,29,5.773,5.793,5.773,5.788,13
20100801|2009-10-29 13:00,29,5.777,5.79,5.777,5.79,23
20100801|2009-10-29 13:30,29,5.798,5.82,5.798,5.82,7
20100801|2009-10-29 14:00,29,5.82,5.832,5.82,5.832,10
20100801|2009-10-29 14:30,29,5.833,5.833,5.817,5.818,10
20100801|2009-10-30 07:00,30,5.79,5.79,5.79,5.79,1
20100801|2009-10-30 07:30,30,5.797,5.797,5.797,5.797,1
20100801|2009-10-30 08:30,30,5.91,5.927,5.88,5.88,4
20100801|2009-10-30 09:00,30,5.896,5.902,5.881,5.881,7
20100801|2009-10-30 09:30,30,5.897,5.903,5.897,5.903,10
20100801|2009-10-30 10:00,30,5.888,5.888,5.869,5.869,2
20100801|2009-10-30 10:30,30,5.848,5.848,5.848,5.848,1
20100801|2009-10-30 11:00,30,5.792,5.81,5.792,5.809,11
20100801|2009-10-30 11:30,30,5.788,5.788,5.68,5.684,19
20100801|2009-10-30 12:00,30,5.708,5.73,5.708,5.73,9
20100801|2009-10-30 12:30,30,5.73,5.74,5.695,5.738,9
20100801|2009-10-30 13:00,30,5.743,5.766,5.743,5.766,11
20100801|2009-10-30 13:30,30,5.755,5.755,5.752,5.752,2
20100801|2009-10-30 16:00,30,5.742,5.742,5.742,5.742,1
20100801|2009-11-02 07:00,2,5.665,5.665,5.665,5.665,12
20100801|2009-11-02 07:30,2,5.718,5.719,5.717,5.719,4
20100801|2009-11-02 08:00,2,5.685,5.685,5.679,5.679,7
20100801|2009-11-02 08:30,2,5.675,5.675,5.67,5.67,2
20100801|2009-11-02 09:00,2,5.626,5.635,5.626,5.635,13
20100801|2009-11-02 09:30,2,5.62,5.627,5.608,5.608,4
20100801|2009-11-02 10:00,2,5.61,5.645,5.61,5.645,8
20100801|2009-11-02 10:30,2,5.65,5.661,5.603,5.603,17
20100801|2009-11-02 11:00,2,5.611,5.611,5.611,5.611,1
20100801|2009-11-02 11:30,2,5.6,5.6,5.587,5.587,2
20100801|2009-11-02 12:00,2,5.58,5.58,5.58,5.58,3
20100801|2009-11-02 12:30,2,5.572,5.575,5.57,5.575,13
20100801|2009-11-02 13:00,2,5.579,5.579,5.55,5.555,11
20100801|2009-11-02 13:30,2,5.555,5.56,5.543,5.543,12
20100801|2009-11-02 14:00,2,5.555,5.56,5.555,5.56,11
20100801|2009-11-02 14:30,2,5.565,5.569,5.565,5.569,3
20100801|2009-11-02 15:00,2,5.579,5.579,5.579,5.579,3
20100801|2009-11-03 03:30,3,5.53,5.53,5.53,5.53,1
20100801|2009-11-03 06:00,3,5.5,5.5,5.5,5.5,1
20100801|2009-11-03 07:00,3,5.505,5.505,5.505,5.505,1
20100801|2009-11-03 07:30,3,5.511,5.526,5.511,5.526,3
20100801|2009-11-03 08:00,3,5.504,5.548,5.504,5.524,11
20100801|2009-11-03 08:30,3,5.545,5.548,5.545,5.548,5
20100801|2009-11-03 09:00,3,5.581,5.581,5.57,5.57,9
20100801|2009-11-03 09:30,3,5.606,5.607,5.596,5.596,9
20100801|2009-11-03 10:30,3,5.532,5.532,5.532,5.532,1
20100801|2009-11-03 11:00,3,5.525,5.525,5.504,5.504,8
20100801|2009-11-03 11:30,3,5.553,5.572,5.55,5.572,9
20100801|2009-11-03 12:00,3,5.579,5.589,5.579,5.585,5
20100801|2009-11-03 12:30,3,5.562,5.57,5.562,5.57,8
20100801|2009-11-03 13:00,3,5.58,5.621,5.58,5.621,19
20100801|2009-11-03 14:30,3,5.628,5.63,5.628,5.63,4
20100801|2009-11-03 15:00,3,5.615,5.615,5.615,5.615,1
20100801|2009-11-04 08:00,4,5.548,5.549,5.532,5.532,5
20100801|2009-11-04 08:30,4,5.533,5.555,5.533,5.546,26
20100801|2009-11-04 09:00,4,5.54,5.569,5.54,5.56,47
20100801|2009-11-04 09:30,4,5.576,5.576,5.541,5.554,19
20100801|2009-11-04 11:00,4,5.53,5.53,5.51,5.52,130
20100801|2009-11-04 11:30,4,5.525,5.545,5.523,5.545,8
20100801|2009-11-04 12:00,4,5.518,5.518,5.476,5.476,5
20100801|2009-11-04 12:30,4,5.483,5.494,5.483,5.494,9
20100801|2009-11-04 13:00,4,5.491,5.515,5.481,5.481,15
20100801|2009-11-04 13:30,4,5.488,5.49,5.488,5.49,2
20100801|2009-11-04 14:00,4,5.504,5.508,5.504,5.508,2
20100801|2009-11-04 14:30,4,5.49,5.498,5.49,5.498,3
20100801|2009-11-05 06:30,5,5.442,5.47,5.442,5.47,22
20100801|2009-11-05 07:00,5,5.478,5.478,5.478,5.478,1
20100801|2009-11-05 07:30,5,5.452,5.452,5.452,5.452,1
20100801|2009-11-05 08:00,5,5.475,5.475,5.463,5.466,9
20100801|2009-11-05 08:30,5,5.465,5.497,5.464,5.497,4
20100801|2009-11-05 09:30,5,5.557,5.565,5.557,5.565,2
20100801|2009-11-05 10:00,5,5.534,5.541,5.534,5.541,5
20100801|2009-11-05 11:30,5,5.485,5.485,5.485,5.485,1
20100801|2009-11-05 12:00,5,5.494,5.494,5.485,5.485,4
20100801|2009-11-05 13:00,5,5.494,5.495,5.494,5.495,24
20100801|2009-11-05 14:00,5,5.539,5.539,5.539,5.539,1
20100801|2009-11-06 07:00,6,5.443,5.443,5.443,5.443,3
20100801|2009-11-06 07:30,6,5.41,5.413,5.407,5.413,10
20100801|2009-11-06 08:00,6,5.44,5.444,5.413,5.413,10
20100801|2009-11-06 08:30,6,5.427,5.446,5.427,5.446,3
20100801|2009-11-06 09:00,6,5.443,5.443,5.426,5.435,9
20100801|2009-11-06 09:30,6,5.441,5.441,5.411,5.416,11
20100801|2009-11-06 10:00,6,5.414,5.414,5.413,5.413,2
20100801|2009-11-06 10:30,6,5.39,5.392,5.375,5.392,25
20100801|2009-11-06 11:00,6,5.392,5.412,5.392,5.4,49
20100801|2009-11-06 11:30,6,5.393,5.4,5.387,5.4,9
20100801|2009-11-06 12:00,6,5.394,5.396,5.392,5.392,3
20100801|2009-11-06 12:30,6,5.42,5.42,5.42,5.42,1
20100801|2009-11-06 13:00,6,5.426,5.43,5.406,5.406,7
20100801|2009-11-06 14:00,6,5.412,5.413,5.412,5.413,4
20100801|2009-11-09 07:00,9,5.35,5.35,5.346,5.346,3
20100801|2009-11-09 08:00,9,5.346,5.346,5.346,5.346,1
20100801|2009-11-09 08:30,9,5.36,5.396,5.356,5.385,29
20100801|2009-11-09 09:00,9,5.357,5.387,5.357,5.383,11
20100801|2009-11-09 09:30,9,5.438,5.438,5.438,5.438,1
20100801|2009-11-09 10:00,9,5.43,5.43,5.364,5.366,12
20100801|2009-11-09 10:30,9,5.4,5.401,5.388,5.388,6
20100801|2009-11-09 11:00,9,5.383,5.391,5.383,5.391,6
20100801|2009-11-09 11:30,9,5.395,5.395,5.395,5.395,18
20100801|2009-11-09 13:00,9,5.401,5.445,5.401,5.445,4
20100801|2009-11-10 06:30,10,5.404,5.404,5.404,5.404,1
20100801|2009-11-10 07:00,10,5.4,5.4,5.4,5.4,1
20100801|2009-11-10 07:30,10,5.415,5.415,5.403,5.403,6
20100801|2009-11-10 08:00,10,5.36,5.36,5.327,5.33,4
20100801|2009-11-10 08:30,10,5.351,5.352,5.351,5.352,2
20100801|2009-11-10 09:00,10,5.336,5.336,5.336,5.336,1
20100801|2009-11-10 09:30,10,5.368,5.368,5.355,5.36,18
20100801|2009-11-10 10:00,10,5.347,5.347,5.327,5.334,24
20100801|2009-11-10 10:30,10,5.324,5.332,5.324,5.332,4
20100801|2009-11-10 11:00,10,5.341,5.344,5.341,5.341,11
20100801|2009-11-10 11:30,10,5.34,5.34,5.34,5.34,1
20100801|2009-11-10 12:00,10,5.344,5.344,5.344,5.344,1
20100801|2009-11-10 12:30,10,5.356,5.356,5.345,5.345,6
20100801|2009-11-10 13:00,10,5.341,5.366,5.34,5.34,17
20100801|2009-11-10 14:00,10,5.362,5.362,5.362,5.362,1
20100801|2009-11-11 08:00,11,5.375,5.412,5.37,5.39,17
20100801|2009-11-11 08:30,11,5.409,5.418,5.386,5.389,5
20100801|2009-11-11 10:30,11,5.365,5.365,5.365,5.365,1
20100801|2009-11-11 11:00,11,5.375,5.375,5.375,5.375,1
20100801|2009-11-11 11:30,11,5.394,5.394,5.394,5.394,1
20100801|2009-11-11 12:00,11,5.365,5.366,5.365,5.365,4
20100801|2009-11-11 12:30,11,5.368,5.368,5.356,5.356,5
20100801|2009-11-11 13:00,11,5.356,5.375,5.356,5.375,21
20100801|2009-11-12 06:00,12,5.302,5.302,5.302,5.302,6
20100801|2009-11-12 06:30,12,5.302,5.302,5.302,5.302,3
20100801|2009-11-12 07:30,12,5.295,5.297,5.295,5.297,7
20100801|2009-11-12 08:00,12,5.279,5.279,5.279,5.279,1
20100801|2009-11-12 08:30,12,5.309,5.309,5.309,5.309,5
20100801|2009-11-12 09:00,12,5.278,5.281,5.248,5.25,21
20100801|2009-11-12 09:30,12,5.24,5.277,5.24,5.277,14
20100801|2009-11-12 10:00,12,5.3,5.3,5.285,5.285,10
20100801|2009-11-12 10:30,12,5.3,5.306,5.3,5.306,9
20100801|2009-11-12 11:00,12,5.303,5.313,5.303,5.305,5
20100801|2009-11-12 11:30,12,5.305,5.305,5.304,5.304,6
20100801|2009-11-12 12:30,12,5.292,5.292,5.292,5.292,1
20100801|2009-11-12 13:00,12,5.251,5.251,5.245,5.245,7
20100801|2009-11-13 07:00,13,5.21,5.21,5.21,5.21,7
20100801|2009-11-13 07:30,13,5.2,5.2,5.177,5.177,21
20100801|2009-11-13 08:00,13,5.231,5.231,5.231,5.231,1
20100801|2009-11-13 08:30,13,5.259,5.261,5.236,5.241,58
20100801|2009-11-13 09:00,13,5.244,5.276,5.242,5.275,29
20100801|2009-11-13 09:30,13,5.25,5.282,5.246,5.282,17
20100801|2009-11-13 10:00,13,5.225,5.241,5.224,5.224,4
20100801|2009-11-13 10:30,13,5.244,5.244,5.244,5.244,2
20100801|2009-11-13 11:00,13,5.218,5.239,5.218,5.239,6
20100801|2009-11-13 11:30,13,5.225,5.225,5.193,5.196,22
20100801|2009-11-13 12:00,13,5.2,5.212,5.2,5.212,3
20100801|2009-11-13 12:30,13,5.225,5.23,5.225,5.23,4
20100801|2009-11-13 13:00,13,5.252,5.275,5.235,5.235,22
20100801|2009-11-13 13:30,13,5.239,5.253,5.239,5.251,7
20100801|2009-11-13 14:00,13,5.255,5.255,5.255,5.255,1
20100801|2009-11-13 14:30,13,5.265,5.265,5.261,5.261,2
20100801|2009-11-16 08:00,16,5.232,5.255,5.229,5.255,5
20100801|2009-11-16 08:30,16,5.285,5.285,5.273,5.283,4
20100801|2009-11-16 09:00,16,5.356,5.4,5.356,5.4,3
20100801|2009-11-16 09:30,16,5.42,5.42,5.42,5.42,5
20100801|2009-11-16 10:30,16,5.44,5.44,5.44,5.44,3
20100801|2009-11-16 11:00,16,5.42,5.42,5.42,5.42,1
20100801|2009-11-16 11:30,16,5.414,5.414,5.414,5.414,2
20100801|2009-11-16 12:30,16,5.412,5.412,5.406,5.406,9
20100801|2009-11-16 13:00,16,5.404,5.445,5.4,5.434,25
20100801|2009-11-16 13:30,16,5.418,5.418,5.417,5.417,3
20100801|2009-11-16 14:00,16,5.438,5.438,5.435,5.435,3
20100801|2009-11-17 08:00,17,5.459,5.459,5.424,5.45,29
20100801|2009-11-17 08:30,17,5.411,5.411,5.384,5.384,19
20100801|2009-11-17 09:00,17,5.388,5.418,5.379,5.415,10
20100801|2009-11-17 09:30,17,5.4,5.4,5.398,5.398,4
20100801|2009-11-17 10:00,17,5.43,5.43,5.397,5.397,3
20100801|2009-11-17 11:00,17,5.383,5.394,5.383,5.392,11
20100801|2009-11-17 12:00,17,5.36,5.36,5.335,5.335,3
20100801|2009-11-17 12:30,17,5.337,5.337,5.337,5.337,1
20100801|2009-11-18 07:00,18,5.355,5.355,5.355,5.355,1
20100801|2009-11-18 07:30,18,5.326,5.326,5.326,5.326,1
20100801|2009-11-18 08:00,18,5.305,5.305,5.305,5.305,3
20100801|2009-11-18 08:30,18,5.269,5.279,5.265,5.279,11
20100801|2009-11-18 09:00,18,5.262,5.281,5.262,5.276,10
20100801|2009-11-18 09:30,18,5.287,5.287,5.26,5.26,18
20100801|2009-11-18 10:00,18,5.267,5.271,5.228,5.228,7
20100801|2009-11-18 10:30,18,5.221,5.222,5.204,5.222,6
20100801|2009-11-18 11:00,18,5.206,5.207,5.177,5.177,10
20100801|2009-11-18 11:30,18,5.19,5.19,5.19,5.19,4
20100801|2009-11-18 12:00,18,5.173,5.173,5.173,5.173,2
20100801|2009-11-18 12:30,18,5.182,5.182,5.169,5.169,12
20100801|2009-11-18 13:00,18,5.188,5.191,5.175,5.178,6
20100801|2009-11-18 13:30,18,5.182,5.182,5.182,5.182,1
20100801|2009-11-18 15:30,18,5.193,5.194,5.193,5.194,6
20100801|2009-11-19 07:00,19,5.155,5.155,5.155,5.155,2
20100801|2009-11-19 07:30,19,5.156,5.156,5.11,5.11,4
20100801|2009-11-19 08:00,19,5.158,5.18,5.158,5.18,2
20100801|2009-11-19 09:00,19,5.181,5.198,5.181,5.198,91
20100801|2009-11-19 09:30,19,5.146,5.162,5.146,5.162,5
20100801|2009-11-19 10:30,19,5.226,5.226,5.224,5.224,2
20100801|2009-11-19 11:00,19,5.26,5.262,5.26,5.262,2
20100801|2009-11-19 11:30,19,5.255,5.255,5.219,5.224,3
20100801|2009-11-19 12:00,19,5.229,5.23,5.205,5.206,20
20100801|2009-11-19 12:30,19,5.174,5.174,5.166,5.166,2
20100801|2009-11-19 13:00,19,5.219,5.229,5.219,5.229,6
20100801|2009-11-19 23:00,20,5.251,5.251,5.251,5.251,1
20100801|2009-11-20 06:30,20,5.18,5.18,5.18,5.18,2
20100801|2009-11-20 08:00,20,5.116,5.116,5.116,5.116,3
20100801|2009-11-20 08:30,20,5.151,5.152,5.137,5.137,11
20100801|2009-11-20 09:00,20,5.159,5.184,5.159,5.184,2
20100801|2009-11-20 09:30,20,5.205,5.205,5.195,5.195,4
20100801|2009-11-20 10:00,20,5.19,5.215,5.186,5.215,8
20100801|2009-11-20 10:30,20,5.245,5.245,5.245,5.245,10
20100801|2009-11-20 11:00,20,5.245,5.245,5.245,5.245,3
20100801|2009-11-20 11:30,20,5.22,5.22,5.219,5.219,2
20100801|2009-11-20 12:00,20,5.22,5.22,5.22,5.22,2
20100801|2009-11-20 13:00,20,5.269,5.27,5.268,5.27,8
20100801|2009-11-20 13:30,20,5.282,5.282,5.282,5.282,1
20100801|2009-11-20 14:30,20,5.276,5.276,5.276,5.276,1
20100801|2009-11-20 15:30,20,5.249,5.249,5.249,5.249,1
20100801|2009-11-23 03:30,23,5.32,5.32,5.32,5.32,1
20100801|2009-11-23 06:30,23,5.333,5.333,5.333,5.333,1
20100801|2009-11-23 07:00,23,5.311,5.338,5.311,5.338,3
20100801|2009-11-23 07:30,23,5.306,5.31,5.306,5.31,2
20100801|2009-11-23 08:00,23,5.318,5.327,5.318,5.327,4
20100801|2009-11-23 08:30,23,5.365,5.4,5.365,5.4,55
20100801|2009-11-23 09:00,23,5.405,5.405,5.381,5.381,12
20100801|2009-11-23 09:30,23,5.39,5.39,5.366,5.366,24
20100801|2009-11-23 10:00,23,5.35,5.35,5.344,5.344,16
20100801|2009-11-23 10:30,23,5.362,5.362,5.322,5.322,18
20100801|2009-11-23 11:00,23,5.337,5.337,5.335,5.335,14
20100801|2009-11-23 11:30,23,5.339,5.34,5.325,5.326,10
20100801|2009-11-23 12:00,23,5.334,5.334,5.284,5.284,13
20100801|2009-11-23 13:00,23,5.284,5.325,5.284,5.325,7
20100801|2009-11-23 13:30,23,5.298,5.298,5.298,5.298,1
20100801|2009-11-23 14:30,23,5.31,5.31,5.31,5.31,1
20100801|2009-11-24 07:30,24,5.24,5.24,5.235,5.238,33
20100801|2009-11-24 08:00,24,5.278,5.278,5.225,5.225,22
20100801|2009-11-24 08:30,24,5.21,5.25,5.21,5.25,14
20100801|2009-11-24 09:00,24,5.222,5.223,5.207,5.207,22
20100801|2009-11-24 10:00,24,5.229,5.229,5.229,5.229,1
20100801|2009-11-24 10:30,24,5.236,5.236,5.236,5.236,1
20100801|2009-11-24 11:30,24,5.264,5.264,5.264,5.264,1
20100801|2009-11-24 12:00,24,5.278,5.288,5.278,5.288,11
20100801|2009-11-24 12:30,24,5.31,5.333,5.31,5.33,44
20100801|2009-11-24 13:00,24,5.305,5.305,5.244,5.244,14
20100801|2009-11-24 13:30,24,5.25,5.25,5.25,5.25,4
20100801|2009-11-24 14:00,24,5.249,5.25,5.249,5.25,2
20100801|2009-11-24 14:30,24,5.25,5.25,5.25,5.25,1
20100801|2009-11-25 00:30,25,5.255,5.255,5.255,5.255,3
20100801|2009-11-25 01:00,25,5.255,5.255,5.255,5.255,5
20100801|2009-11-25 07:00,25,5.31,5.31,5.31,5.31,1
20100801|2009-11-25 08:00,25,5.346,5.365,5.346,5.365,11
20100801|2009-11-25 08:30,25,5.366,5.385,5.36,5.385,7
20100801|2009-11-25 09:00,25,5.437,5.437,5.401,5.401,36
20100801|2009-11-25 09:30,25,5.41,5.41,5.407,5.407,2
20100801|2009-11-25 10:00,25,5.461,5.461,5.459,5.459,10
20100801|2009-11-25 10:30,25,5.468,5.492,5.468,5.492,7
20100801|2009-11-25 11:00,25,5.475,5.497,5.472,5.497,6
20100801|2009-11-25 11:30,25,5.517,5.537,5.509,5.519,52
20100801|2009-11-25 12:00,25,5.51,5.51,5.51,5.51,1
20100801|2009-11-25 12:30,25,5.54,5.58,5.537,5.58,44
20100801|2009-11-25 13:00,25,5.549,5.572,5.549,5.572,22
20100801|2009-11-25 13:30,25,5.581,5.581,5.578,5.581,10
20100801|2009-11-25 14:00,25,5.573,5.573,5.573,5.573,1
20100801|2009-11-27 04:30,27,5.467,5.467,5.467,5.467,1
20100801|2009-11-27 05:30,27,5.5,5.5,5.5,5.5,1
20100801|2009-11-27 07:00,27,5.592,5.592,5.592,5.592,1
20100801|2009-11-27 08:00,27,5.301,5.36,5.301,5.36,3
20100801|2009-11-27 10:00,27,5.53,5.53,5.53,5.53,1
20100801|2009-11-27 10:30,27,5.576,5.576,5.576,5.576,1
20100801|2009-11-27 11:30,27,5.592,5.658,5.585,5.658,20
20100801|2009-11-27 12:00,27,5.565,5.565,5.565,5.565,1
20100801|2009-11-30 05:30,30,5.505,5.505,5.505,5.505,1
20100801|2009-11-30 06:30,30,5.453,5.453,5.453,5.453,1
20100801|2009-11-30 07:00,30,5.449,5.455,5.449,5.455,2
20100801|2009-11-30 07:30,30,5.444,5.444,5.444,5.444,1
20100801|2009-11-30 08:00,30,5.402,5.42,5.402,5.413,38
20100801|2009-11-30 08:30,30,5.421,5.45,5.421,5.45,18
20100801|2009-11-30 09:00,30,5.425,5.437,5.425,5.437,19
20100801|2009-11-30 09:30,30,5.428,5.429,5.38,5.38,10
20100801|2009-11-30 10:00,30,5.422,5.422,5.364,5.364,3
20100801|2009-11-30 11:00,30,5.38,5.38,5.38,5.38,20
20100801|2009-11-30 12:30,30,5.345,5.345,5.344,5.344,2
20100801|2009-11-30 13:00,30,5.377,5.377,5.377,5.377,1
20100801|2009-11-30 13:30,30,5.365,5.365,5.365,5.365,3
20100801|2009-11-30 14:00,30,5.365,5.365,5.365,5.365,1
20100801|2009-11-30 14:30,30,5.362,5.362,5.362,5.362,1
20100801|2009-11-30 15:30,30,5.361,5.361,5.361,5.361,1
20100801|2009-11-30 23:30,1,5.332,5.332,5.332,5.332,1
20100801|2009-12-01 03:30,1,5.362,5.362,5.362,5.362,19
20100801|2009-12-01 04:00,1,5.362,5.362,5.362,5.362,10
20100801|2009-12-01 06:30,1,5.3,5.3,5.285,5.285,2
20100801|2009-12-01 07:00,1,5.275,5.275,5.275,5.275,1
20100801|2009-12-01 07:30,1,5.288,5.288,5.265,5.265,4
20100801|2009-12-01 08:00,1,5.306,5.306,5.25,5.25,9
20100801|2009-12-01 08:30,1,5.24,5.24,5.215,5.215,2
20100801|2009-12-01 09:00,1,5.221,5.25,5.221,5.24,15
20100801|2009-12-01 09:30,1,5.24,5.24,5.24,5.24,2
20100801|2009-12-01 10:00,1,5.254,5.254,5.254,5.254,1
20100801|2009-12-01 10:30,1,5.28,5.309,5.277,5.309,26
20100801|2009-12-01 11:00,1,5.327,5.337,5.285,5.286,15
20100801|2009-12-01 12:00,1,5.362,5.363,5.362,5.363,17
20100801|2009-12-01 12:30,1,5.301,5.301,5.301,5.301,1
20100801|2009-12-01 13:00,1,5.291,5.295,5.26,5.26,17
20100801|2009-12-01 15:00,1,5.251,5.251,5.251,5.251,3
20100801|2009-12-02 07:00,2,5.221,5.227,5.221,5.227,6
20100801|2009-12-02 07:30,2,5.269,5.269,5.269,5.269,1
20100801|2009-12-02 08:00,2,5.216,5.216,5.216,5.216,2
20100801|2009-12-02 08:30,2,5.204,5.204,5.172,5.174,24
20100801|2009-12-02 09:00,2,5.175,5.191,5.175,5.19,12
20100801|2009-12-02 09:30,2,5.18,5.192,5.18,5.192,2
20100801|2009-12-02 10:00,2,5.124,5.124,5.12,5.12,3
20100801|2009-12-02 10:30,2,5.102,5.11,5.096,5.097,11
20100801|2009-12-02 11:00,2,5.063,5.064,5.058,5.058,4
20100801|2009-12-02 11:30,2,5.066,5.066,5.066,5.066,1
20100801|2009-12-02 12:00,2,5.056,5.056,5.051,5.051,4
20100801|2009-12-02 12:30,2,5.066,5.077,5.066,5.077,10
20100801|2009-12-02 13:00,2,5.094,5.114,5.075,5.076,27
20100801|2009-12-02 13:30,2,5.055,5.055,5.055,5.055,1
20100801|2009-12-02 14:00,2,5.065,5.065,5.065,5.065,1
20100801|2009-12-02 14:30,2,5.056,5.056,5.056,5.056,1
20100801|2009-12-03 08:00,3,5.045,5.045,4.987,4.99,23
20100801|2009-12-03 08:30,3,5.02,5.02,5.01,5.01,2
20100801|2009-12-03 09:00,3,4.99,4.99,4.99,4.99,6
20100801|2009-12-03 09:30,3,4.97,5.046,4.97,5.046,15
20100801|2009-12-03 10:00,3,5.036,5.036,5.036,5.036,15
20100801|2009-12-03 10:30,3,5,5,4.983,4.983,22
20100801|2009-12-03 11:00,3,4.97,4.977,4.962,4.962,10
20100801|2009-12-03 11:30,3,4.973,4.973,4.966,4.966,4
20100801|2009-12-03 12:00,3,4.956,4.956,4.948,4.951,23
20100801|2009-12-03 12:30,3,4.944,4.944,4.92,4.92,16
20100801|2009-12-03 13:00,3,4.945,4.957,4.941,4.957,7
20100801|2009-12-03 13:30,3,4.96,4.96,4.958,4.958,3
20100801|2009-12-03 15:30,3,4.96,4.96,4.96,4.96,1
20100801|2009-12-04 05:00,4,5,5,5,5,3
20100801|2009-12-04 05:30,4,5,5,5,5,2
20100801|2009-12-04 06:30,4,5.04,5.04,5.04,5.04,1
20100801|2009-12-04 07:00,4,5.04,5.051,5.04,5.051,2
20100801|2009-12-04 07:30,4,5.054,5.054,5.054,5.054,1
20100801|2009-12-04 08:00,4,5.032,5.089,5.032,5.088,6
20100801|2009-12-04 08:30,4,5.058,5.066,5.04,5.04,4
20100801|2009-12-04 09:00,4,5.061,5.061,5.061,5.061,1
20100801|2009-12-04 09:30,4,5.01,5.035,5.002,5.035,8
20100801|2009-12-04 10:00,4,5.042,5.055,5.042,5.055,21
20100801|2009-12-04 11:00,4,5.069,5.069,5.068,5.069,4
20100801|2009-12-04 12:00,4,5.087,5.112,5.087,5.112,4
20100801|2009-12-04 12:30,4,5.065,5.065,5.065,5.065,2
20100801|2009-12-04 13:00,4,5.071,5.071,5.049,5.049,7
20100801|2009-12-04 13:30,4,5.05,5.05,5.05,5.05,10
20100801|2009-12-04 14:30,4,5.065,5.065,5.065,5.065,2
20100801|2009-12-07 03:00,7,5.103,5.103,5.103,5.103,1
20100801|2009-12-07 07:00,7,5.197,5.197,5.197,5.197,1
20100801|2009-12-07 07:30,7,5.244,5.25,5.244,5.248,5
20100801|2009-12-07 08:00,7,5.26,5.305,5.26,5.305,34
20100801|2009-12-07 08:30,7,5.295,5.295,5.27,5.27,3
20100801|2009-12-07 09:00,7,5.335,5.34,5.335,5.34,11
20100801|2009-12-07 09:30,7,5.336,5.355,5.33,5.35,28
20100801|2009-12-07 10:30,7,5.363,5.363,5.363,5.363,1
20100801|2009-12-07 11:00,7,5.379,5.381,5.372,5.379,75
20100801|2009-12-07 11:30,7,5.388,5.412,5.386,5.412,19
20100801|2009-12-07 12:00,7,5.402,5.411,5.401,5.411,12
20100801|2009-12-07 13:00,7,5.402,5.418,5.377,5.417,11
20100801|2009-12-07 14:30,7,5.392,5.392,5.392,5.392,1
20100801|2009-12-07 15:30,7,5.4,5.4,5.4,5.4,3
20100801|2009-12-08 06:30,8,5.469,5.469,5.469,5.469,1
20100801|2009-12-08 07:30,8,5.473,5.473,5.473,5.473,1
20100801|2009-12-08 08:00,8,5.443,5.444,5.443,5.444,4
20100801|2009-12-08 08:30,8,5.431,5.464,5.427,5.43,29
20100801|2009-12-08 09:00,8,5.455,5.455,5.455,5.455,1
20100801|2009-12-08 09:30,8,5.506,5.53,5.488,5.53,42
20100801|2009-12-08 10:00,8,5.506,5.512,5.476,5.512,10
20100801|2009-12-08 10:30,8,5.514,5.514,5.514,5.514,1
20100801|2009-12-08 11:00,8,5.521,5.525,5.504,5.504,16
20100801|2009-12-08 11:30,8,5.444,5.444,5.444,5.444,3
20100801|2009-12-08 12:00,8,5.467,5.467,5.466,5.466,2
20100801|2009-12-08 12:30,8,5.466,5.47,5.464,5.47,12
20100801|2009-12-08 13:00,8,5.494,5.494,5.49,5.49,6
20100801|2009-12-09 01:00,9,5.461,5.467,5.461,5.467,4
20100801|2009-12-09 07:00,9,5.543,5.543,5.543,5.543,1
20100801|2009-12-09 08:00,9,5.482,5.482,5.428,5.436,28
20100801|2009-12-09 08:30,9,5.398,5.515,5.398,5.426,11
20100801|2009-12-09 09:30,9,5.427,5.432,5.427,5.432,3
20100801|2009-12-09 10:00,9,5.4,5.4,5.38,5.38,36
20100801|2009-12-09 10:30,9,5.395,5.395,5.37,5.37,32
20100801|2009-12-09 12:00,9,5.351,5.37,5.351,5.37,2
20100801|2009-12-09 12:30,9,5.338,5.345,5.338,5.338,2
20100801|2009-12-09 13:00,9,5.324,5.324,5.322,5.322,10
20100801|2009-12-09 19:00,10,5.356,5.356,5.356,5.356,1
20100801|2009-12-09 21:30,10,5.35,5.35,5.35,5.35,1
20100801|2009-12-09 22:30,10,5.359,5.359,5.359,5.359,1
20100801|2009-12-10 07:30,10,5.326,5.326,5.326,5.326,1
20100801|2009-12-10 08:00,10,5.358,5.358,5.32,5.32,5
20100801|2009-12-10 08:30,10,5.33,5.353,5.33,5.353,1
20100801|2009-12-10 09:30,10,5.585,5.638,5.575,5.581,12
20100801|2009-12-10 10:00,10,5.572,5.605,5.572,5.604,5
20100801|2009-12-10 10:30,10,5.603,5.605,5.601,5.601,10
20100801|2009-12-10 11:00,10,5.606,5.608,5.572,5.572,7
20100801|2009-12-10 11:30,10,5.6,5.6,5.597,5.597,18
20100801|2009-12-10 12:00,10,5.593,5.638,5.593,5.638,22
20100801|2009-12-10 12:30,10,5.649,5.675,5.64,5.658,14
20100801|2009-12-10 13:00,10,5.657,5.662,5.65,5.66,23
20100801|2009-12-10 13:30,10,5.663,5.663,5.662,5.662,8
20100801|2009-12-10 14:00,10,5.64,5.64,5.637,5.637,3
20100801|2009-12-11 07:30,11,5.595,5.646,5.595,5.64,16
20100801|2009-12-11 08:00,11,5.61,5.673,5.61,5.66,52
20100801|2009-12-11 08:30,11,5.637,5.68,5.637,5.677,8
20100801|2009-12-11 09:00,11,5.684,5.71,5.684,5.703,17
20100801|2009-12-11 09:30,11,5.662,5.662,5.621,5.622,9
20100801|2009-12-11 10:00,11,5.64,5.64,5.64,5.64,5
20100801|2009-12-11 10:30,11,5.658,5.658,5.625,5.629,4
20100801|2009-12-11 11:00,11,5.627,5.627,5.627,5.627,58
20100801|2009-12-11 11:30,11,5.636,5.636,5.625,5.627,36
20100801|2009-12-11 12:00,11,5.585,5.585,5.585,5.585,1
20100801|2009-12-11 12:30,11,5.588,5.588,5.588,5.588,1
20100801|2009-12-11 13:00,11,5.562,5.57,5.562,5.57,2
20100801|2009-12-11 13:30,11,5.52,5.526,5.52,5.526,4
20100801|2009-12-11 14:00,11,5.508,5.516,5.508,5.516,2
20100801|2009-12-11 15:30,11,5.555,5.555,5.555,5.555,2
20100801|2009-12-14 07:00,14,5.67,5.67,5.67,5.67,1
20100801|2009-12-14 07:30,14,5.66,5.729,5.66,5.729,10
20100801|2009-12-14 08:00,14,5.737,5.755,5.737,5.745,10
20100801|2009-12-14 08:30,14,5.715,5.732,5.715,5.717,5
20100801|2009-12-14 09:00,14,5.71,5.71,5.71,5.71,1
20100801|2009-12-14 09:30,14,5.717,5.727,5.717,5.727,13
20100801|2009-12-14 10:00,14,5.712,5.712,5.707,5.707,2
20100801|2009-12-14 10:30,14,5.657,5.669,5.617,5.665,19
20100801|2009-12-14 11:00,14,5.675,5.675,5.603,5.603,7
20100801|2009-12-14 12:00,14,5.618,5.618,5.618,5.618,1
20100801|2009-12-14 12:30,14,5.64,5.672,5.64,5.672,8
20100801|2009-12-14 13:00,14,5.672,5.711,5.668,5.711,6
20100801|2009-12-14 13:30,14,5.71,5.722,5.71,5.722,3
20100801|2009-12-14 15:00,14,5.722,5.722,5.722,5.722,1
20100801|2009-12-14 15:30,14,5.736,5.736,5.736,5.736,1
20100801|2009-12-14 21:00,15,5.746,5.746,5.746,5.746,1
20100801|2009-12-15 05:00,15,5.76,5.76,5.76,5.76,1
20100801|2009-12-15 07:00,15,5.764,5.79,5.764,5.79,4
20100801|2009-12-15 07:30,15,5.795,5.795,5.795,5.795,1
20100801|2009-12-15 08:00,15,5.786,5.786,5.784,5.784,23
20100801|2009-12-15 08:30,15,5.76,5.76,5.76,5.76,1
20100801|2009-12-15 09:00,15,5.81,5.81,5.77,5.77,7
20100801|2009-12-15 09:30,15,5.785,5.785,5.77,5.77,8
20100801|2009-12-15 10:00,15,5.759,5.784,5.758,5.784,7
20100801|2009-12-15 10:30,15,5.787,5.799,5.787,5.794,3
20100801|2009-12-15 11:00,15,5.802,5.802,5.788,5.788,18
20100801|2009-12-15 12:30,15,5.803,5.812,5.803,5.81,7
20100801|2009-12-15 13:00,15,5.83,5.833,5.816,5.827,53
20100801|2009-12-15 13:30,15,5.825,5.827,5.82,5.827,4
20100801|2009-12-15 14:30,15,5.81,5.81,5.81,5.81,4
20100801|2009-12-16 07:30,16,5.807,5.807,5.807,5.807,1
20100801|2009-12-16 08:00,16,5.783,5.784,5.783,5.784,10
20100801|2009-12-16 08:30,16,5.823,5.842,5.823,5.836,132
20100801|2009-12-16 09:00,16,5.785,5.785,5.785,5.785,3
20100801|2009-12-16 09:30,16,5.799,5.799,5.799,5.799,1
20100801|2009-12-16 10:00,16,5.772,5.772,5.764,5.764,17
20100801|2009-12-16 10:30,16,5.731,5.731,5.721,5.721,21
20100801|2009-12-16 11:30,16,5.799,5.799,5.799,5.799,2
20100801|2009-12-16 12:00,16,5.816,5.816,5.76,5.791,21
20100801|2009-12-16 12:30,16,5.763,5.763,5.755,5.76,4
20100801|2009-12-16 14:00,16,5.745,5.752,5.745,5.752,6
20100801|2009-12-16 14:30,16,5.752,5.752,5.745,5.745,2
20100801|2009-12-17 07:30,17,5.841,5.841,5.82,5.82,7
20100801|2009-12-17 08:00,17,5.81,5.81,5.803,5.803,5
20100801|2009-12-17 08:30,17,5.837,5.848,5.837,5.844,29
20100801|2009-12-17 09:00,17,5.836,5.867,5.836,5.867,19
20100801|2009-12-17 09:30,17,5.948,6.099,5.948,6.015,56
20100801|2009-12-17 10:00,17,6.004,6.004,5.99,5.99,11
20100801|2009-12-17 10:30,17,6.006,6.013,6,6,8
20100801|2009-12-17 11:00,17,5.956,6,5.956,6,6
20100801|2009-12-17 11:30,17,5.991,6,5.99,6,5
20100801|2009-12-17 12:00,17,6.009,6.009,6.009,6.009,1
20100801|2009-12-17 12:30,17,5.988,5.988,5.973,5.98,4
20100801|2009-12-17 13:00,17,6.005,6.005,5.971,5.971,6
20100801|2009-12-17 13:30,17,5.977,5.977,5.975,5.975,2
20100801|2009-12-17 14:00,17,5.976,5.976,5.965,5.965,2
20100801|2009-12-18 00:00,18,6.02,6.02,6.02,6.02,1
20100801|2009-12-18 02:00,18,6.02,6.02,6.02,6.02,1
20100801|2009-12-18 07:00,18,6.089,6.089,6.065,6.065,6
20100801|2009-12-18 08:00,18,6.019,6.03,6.01,6.028,16
20100801|2009-12-18 08:30,18,6.044,6.056,6.044,6.044,4
20100801|2009-12-18 09:00,18,6.041,6.041,6.041,6.041,1
20100801|2009-12-18 09:30,18,6.02,6.02,5.987,6.007,27
20100801|2009-12-18 10:00,18,6.017,6.017,6.006,6.006,15
20100801|2009-12-18 10:30,18,6.01,6.01,5.997,5.997,11
20100801|2009-12-18 11:30,18,5.967,5.967,5.943,5.947,28
20100801|2009-12-18 12:00,18,5.95,5.95,5.95,5.95,1
20100801|2009-12-18 13:00,18,6,6,5.96,5.972,26
20100801|2009-12-18 14:00,18,5.987,5.987,5.978,5.978,2
20100801|2009-12-18 14:30,18,5.98,5.987,5.98,5.987,2
20100801|2009-12-18 15:00,18,5.994,5.994,5.994,5.994,1
20100801|2009-12-18 15:30,18,6.004,6.012,6.004,6.004,21
20100801|2009-12-21 06:30,21,6.107,6.107,6.105,6.106,6
20100801|2009-12-21 07:00,21,6.077,6.077,6.077,6.077,3
20100801|2009-12-21 07:30,21,6.02,6.02,6.02,6.02,1
20100801|2009-12-21 08:00,21,5.945,5.945,5.87,5.903,14
20100801|2009-12-21 08:30,21,5.901,5.905,5.868,5.868,24
20100801|2009-12-21 09:00,21,5.86,5.86,5.86,5.86,3
20100801|2009-12-21 09:30,21,5.856,5.86,5.856,5.858,6
20100801|2009-12-21 10:00,21,5.885,5.885,5.866,5.866,6
20100801|2009-12-21 11:00,21,5.882,5.882,5.881,5.881,21
20100801|2009-12-21 11:30,21,5.885,5.885,5.876,5.876,5
20100801|2009-12-21 12:30,21,5.875,5.875,5.875,5.875,1
20100801|2009-12-21 13:30,21,5.888,5.888,5.887,5.887,2
20100801|2009-12-21 15:00,21,5.885,5.885,5.885,5.885,1
20100801|2009-12-22 07:30,22,5.82,5.824,5.795,5.795,7
20100801|2009-12-22 08:00,22,5.825,5.825,5.741,5.741,6
20100801|2009-12-22 10:00,22,5.808,5.816,5.808,5.816,3
20100801|2009-12-22 11:30,22,5.86,5.885,5.854,5.885,7
20100801|2009-12-22 12:00,22,5.89,5.89,5.89,5.89,1
20100801|2009-12-22 12:30,22,5.946,5.946,5.931,5.931,2
20100801|2009-12-22 13:00,22,5.94,5.94,5.908,5.908,4
20100801|2009-12-22 16:00,22,5.93,5.93,5.907,5.907,12
20100801|2009-12-23 06:30,23,5.879,5.879,5.879,5.879,2
20100801|2009-12-23 07:00,23,5.873,5.873,5.873,5.873,1
20100801|2009-12-23 07:30,23,5.842,5.848,5.842,5.848,2
20100801|2009-12-23 08:00,23,5.835,5.835,5.835,5.835,1
20100801|2009-12-23 08:30,23,5.869,5.888,5.853,5.888,7
20100801|2009-12-23 09:30,23,5.948,5.948,5.948,5.948,1
20100801|2009-12-23 10:00,23,5.938,5.938,5.938,5.938,1
20100801|2009-12-23 10:30,23,5.98,6,5.98,6,22
20100801|2009-12-23 11:00,23,5.991,6,5.991,6,5
20100801|2009-12-23 12:00,23,5.994,5.994,5.993,5.993,10
20100801|2009-12-23 13:00,23,6.025,6.025,6.011,6.012,3
20100801|2009-12-23 15:30,23,6.022,6.022,6.016,6.016,3
20100801|2009-12-24 06:30,24,6.065,6.065,6.065,6.065,6
20100801|2009-12-24 08:00,24,6.048,6.065,6.043,6.065,21
20100801|2009-12-24 08:30,24,6.068,6.075,6.06,6.06,68
20100801|2009-12-24 09:00,24,6.06,6.06,6.057,6.057,3
20100801|2009-12-24 09:30,24,6.01,6.01,5.942,5.942,32
20100801|2009-12-24 10:00,24,5.997,5.997,5.997,5.997,1
20100801|2009-12-24 11:00,24,5.935,5.935,5.913,5.92,5
20100801|2009-12-24 11:30,24,5.896,5.907,5.885,5.902,18
20100801|2009-12-24 12:00,24,5.912,5.912,5.912,5.912,1
20100801|2009-12-28 07:30,28,6.049,6.057,6.048,6.057,3
20100801|2009-12-28 08:00,28,6.08,6.089,6.08,6.088,15
20100801|2009-12-28 08:30,28,6.107,6.11,6.101,6.101,6
20100801|2009-12-28 09:00,28,6.084,6.085,6.061,6.061,6
20100801|2009-12-28 09:30,28,6.089,6.089,6.075,6.075,4
20100801|2009-12-28 10:30,28,6.096,6.096,6.066,6.066,33
20100801|2009-12-28 11:00,28,6.088,6.088,6.086,6.086,21
20100801|2009-12-28 11:30,28,6.086,6.086,6.086,6.086,10
20100801|2009-12-28 13:00,28,6.102,6.105,6.102,6.105,2
20100801|2009-12-28 13:30,28,6.1,6.1,6.1,6.1,3
20100801|2009-12-28 14:00,28,6.093,6.1,6.093,6.1,2
20100801|2009-12-28 15:00,28,6.112,6.112,6.112,6.112,1
20100801|2009-12-29 07:30,29,6.095,6.095,6.095,6.095,2
20100801|2009-12-29 08:00,29,6.095,6.095,6.084,6.091,15
20100801|2009-12-29 08:30,29,6.06,6.06,6.042,6.05,2
20100801|2009-12-29 09:30,29,6.07,6.07,6.04,6.04,31
20100801|2009-12-29 10:00,29,6.04,6.04,6.037,6.038,153
20100801|2009-12-29 12:00,29,6.024,6.024,6.021,6.021,31
20100801|2009-12-29 12:30,29,6.044,6.044,6.044,6.044,2
20100801|2009-12-29 13:30,29,5.99,5.993,5.988,5.988,3
20100801|2009-12-30 07:30,30,5.969,5.969,5.969,5.969,5
20100801|2009-12-30 08:30,30,6.039,6.05,6.039,6.045,2
20100801|2009-12-30 09:00,30,6.037,6.037,6.037,6.037,2
20100801|2009-12-30 09:30,30,6.03,6.03,6.03,6.03,1
20100801|2009-12-30 10:00,30,5.97,5.97,5.97,5.97,3
20100801|2009-12-30 10:30,30,5.953,5.974,5.953,5.96,6
20100801|2009-12-30 11:00,30,5.956,5.96,5.953,5.96,11
20100801|2009-12-30 13:00,30,5.905,5.905,5.905,5.905,1
20100801|2009-12-30 13:30,30,5.878,5.878,5.878,5.878,1
20100801|2009-12-31 08:00,31,6,6.01,6,6.01,4
20100801|2009-12-31 08:30,31,5.985,5.985,5.985,5.985,1
20100801|2009-12-31 09:00,31,5.965,5.965,5.96,5.96,9
20100801|2009-12-31 09:30,31,5.9,5.9,5.726,5.76,127
20100801|2009-12-31 10:00,31,5.77,5.77,5.73,5.73,31
20100801|2009-12-31 10:30,31,5.739,5.756,5.739,5.753,11
20100801|2009-12-31 11:00,31,5.734,5.734,5.734,5.734,1
20100801|2009-12-31 11:30,31,5.735,5.735,5.735,5.735,8
20100801|2009-12-31 12:30,31,5.744,5.744,5.744,5.744,10
20100801|2009-12-31 13:00,31,5.76,5.781,5.76,5.76,12
20100801|2009-12-31 14:00,31,5.766,5.767,5.765,5.765,6
20100801|2009-12-31 14:30,31,5.777,5.777,5.765,5.765,2
20100801|2009-12-31 15:00,31,5.765,5.765,5.765,5.765,18
20100801|2010-01-03 18:00,4,5.953,5.953,5.953,5.953,1
20100801|2010-01-04 06:00,4,6.01,6.01,6.01,6.01,2
20100801|2010-01-04 06:30,4,5.98,5.98,5.978,5.978,2
20100801|2010-01-04 08:00,4,6.025,6.025,5.97,5.97,102
20100801|2010-01-04 09:00,4,5.94,5.952,5.93,5.952,106
20100801|2010-01-04 09:30,4,5.96,5.96,5.96,5.96,1
20100801|2010-01-04 10:00,4,5.982,5.985,5.982,5.985,2
20100801|2010-01-04 10:30,4,5.973,5.983,5.973,5.981,44
20100801|2010-01-04 11:00,4,5.972,5.983,5.972,5.983,173
20100801|2010-01-04 11:30,4,5.995,5.995,5.995,5.995,1
20100801|2010-01-04 12:00,4,5.999,6.018,5.996,6.018,16
20100801|2010-01-04 12:30,4,6.017,6.017,6.008,6.008,2
20100801|2010-01-04 13:00,4,6.006,6.027,6.006,6.027,8
20100801|2010-01-04 13:30,4,6.034,6.035,6.01,6.01,7
20100801|2010-01-04 15:00,4,6.011,6.011,6.011,6.011,3
20100801|2010-01-05 08:00,5,5.971,5.971,5.971,5.971,2
20100801|2010-01-05 08:30,5,5.96,5.987,5.96,5.985,51
20100801|2010-01-05 09:00,5,5.985,5.985,5.985,5.985,3
20100801|2010-01-05 09:30,5,5.97,5.98,5.97,5.975,35
20100801|2010-01-05 10:00,5,5.984,5.984,5.953,5.953,6
20100801|2010-01-05 10:30,5,5.926,5.936,5.924,5.936,21
20100801|2010-01-05 11:00,5,5.94,5.94,5.94,5.94,4
20100801|2010-01-05 11:30,5,5.914,5.914,5.865,5.868,30
20100801|2010-01-05 13:00,5,5.828,5.828,5.811,5.811,19
20100801|2010-01-05 14:00,5,5.835,5.835,5.835,5.835,1
20100801|2010-01-06 07:00,6,5.927,5.927,5.927,5.927,2
20100801|2010-01-06 08:00,6,5.955,5.987,5.954,5.967,14
20100801|2010-01-06 09:00,6,5.993,6.029,5.993,6.023,6
20100801|2010-01-06 09:30,6,5.993,6.015,5.992,5.999,41
20100801|2010-01-06 10:00,6,6.003,6.021,5.997,6.021,319
20100801|2010-01-06 10:30,6,6.048,6.08,6.048,6.055,72
20100801|2010-01-06 11:00,6,6.04,6.04,6.038,6.038,2
20100801|2010-01-06 11:30,6,6.048,6.067,6.048,6.06,4
20100801|2010-01-06 12:00,6,6.074,6.074,6.074,6.074,1
20100801|2010-01-06 12:30,6,6.065,6.068,6.054,6.068,9
20100801|2010-01-06 13:00,6,6.055,6.075,6.055,6.075,11
20100801|2010-01-06 13:30,6,6.073,6.073,6.068,6.068,5
20100801|2010-01-07 00:00,7,6.094,6.094,6.094,6.094,1
20100801|2010-01-07 06:00,7,6.01,6.01,6.006,6.006,10
20100801|2010-01-07 07:30,7,6.05,6.05,6.04,6.04,2
20100801|2010-01-07 08:00,7,6.014,6.026,6.014,6.026,9
20100801|2010-01-07 08:30,7,5.98,6.003,5.98,6.003,21
20100801|2010-01-07 09:00,7,6.011,6.011,6.011,6.011,1
20100801|2010-01-07 09:30,7,6.06,6.111,6.055,6.055,41
20100801|2010-01-07 10:00,7,6.055,6.055,6.055,6.055,9
20100801|2010-01-07 10:30,7,6.061,6.063,6.061,6.063,5
20100801|2010-01-07 11:00,7,5.958,5.965,5.936,5.941,14
20100801|2010-01-07 12:00,7,5.918,5.918,5.918,5.918,1
20100801|2010-01-07 13:30,7,5.976,5.976,5.976,5.976,1
20100801|2010-01-07 14:00,7,5.971,5.971,5.971,5.971,1
20100801|2010-01-07 18:30,8,5.94,5.94,5.94,5.94,1
20100801|2010-01-07 23:30,8,5.96,5.96,5.96,5.96,1
20100801|2010-01-08 00:30,8,5.97,5.97,5.97,5.97,1
20100801|2010-01-08 03:30,8,5.98,5.98,5.98,5.98,1
20100801|2010-01-08 08:00,8,5.8,5.814,5.8,5.811,8
20100801|2010-01-08 09:00,8,5.867,5.867,5.849,5.849,7
20100801|2010-01-08 09:30,8,5.854,5.855,5.837,5.839,11
20100801|2010-01-08 10:00,8,5.842,5.842,5.83,5.83,10
20100801|2010-01-08 10:30,8,5.861,5.875,5.86,5.86,8
20100801|2010-01-08 11:30,8,5.867,5.869,5.867,5.868,8
20100801|2010-01-08 12:00,8,5.845,5.847,5.84,5.843,15
20100801|2010-01-08 12:30,8,5.849,5.864,5.849,5.864,10
20100801|2010-01-08 13:00,8,5.868,5.868,5.868,5.868,1
20100801|2010-01-08 13:30,8,5.892,5.892,5.889,5.889,10
20100801|2010-01-08 14:30,8,5.891,5.891,5.891,5.891,4
20100801|2010-01-08 15:30,8,5.9,5.9,5.9,5.9,1
20100801|2010-01-11 06:30,11,5.804,5.804,5.804,5.804,1
20100801|2010-01-11 07:30,11,5.75,5.763,5.75,5.763,2
20100801|2010-01-11 08:00,11,5.775,5.775,5.768,5.771,7
20100801|2010-01-11 08:30,11,5.745,5.785,5.745,5.77,81
20100801|2010-01-11 09:00,11,5.771,5.772,5.771,5.771,9
20100801|2010-01-11 09:30,11,5.721,5.726,5.665,5.665,14
20100801|2010-01-11 10:00,11,5.676,5.676,5.648,5.648,17
20100801|2010-01-11 10:30,11,5.626,5.629,5.625,5.625,22
20100801|2010-01-11 11:00,11,5.623,5.632,5.622,5.632,5
20100801|2010-01-11 11:30,11,5.625,5.625,5.625,5.625,1
20100801|2010-01-11 12:00,11,5.629,5.638,5.629,5.638,11
20100801|2010-01-11 13:00,11,5.667,5.675,5.667,5.675,6
20100801|2010-01-11 13:30,11,5.679,5.679,5.679,5.679,1
20100801|2010-01-11 14:00,11,5.681,5.681,5.679,5.68,11
20100801|2010-01-11 14:30,11,5.683,5.683,5.683,5.683,1
20100801|2010-01-12 08:00,12,5.73,5.73,5.711,5.711,26
20100801|2010-01-12 08:30,12,5.723,5.74,5.7,5.715,7
20100801|2010-01-12 09:00,12,5.731,5.731,5.725,5.725,2
20100801|2010-01-12 09:30,12,5.707,5.726,5.707,5.726,2
20100801|2010-01-12 10:00,12,5.74,5.74,5.725,5.725,6
20100801|2010-01-12 11:00,12,5.755,5.76,5.747,5.747,13
20100801|2010-01-12 12:00,12,5.753,5.753,5.74,5.74,2
20100801|2010-01-12 12:30,12,5.715,5.715,5.715,5.715,6
20100801|2010-01-12 13:00,12,5.78,5.78,5.78,5.78,5
20100801|2010-01-12 13:30,12,5.775,5.775,5.775,5.775,1
20100801|2010-01-12 14:30,12,5.778,5.778,5.778,5.778,1
20100801|2010-01-13 07:00,13,5.706,5.706,5.706,5.706,1
20100801|2010-01-13 07:30,13,5.707,5.707,5.707,5.707,1
20100801|2010-01-13 08:00,13,5.696,5.696,5.683,5.683,2
20100801|2010-01-13 08:30,13,5.693,5.695,5.68,5.68,40
20100801|2010-01-13 09:00,13,5.69,5.692,5.68,5.68,20
20100801|2010-01-13 09:30,13,5.704,5.705,5.704,5.705,4
20100801|2010-01-13 10:00,13,5.807,5.864,5.807,5.864,9
20100801|2010-01-13 10:30,13,5.882,5.884,5.865,5.884,7
20100801|2010-01-13 11:00,13,5.884,5.916,5.884,5.916,4
20100801|2010-01-13 11:30,13,5.881,5.916,5.881,5.916,3
20100801|2010-01-13 12:00,13,5.902,5.902,5.902,5.902,2
20100801|2010-01-13 12:30,13,5.922,5.937,5.922,5.937,3
20100801|2010-01-13 13:00,13,5.903,5.915,5.903,5.915,4
20100801|2010-01-13 13:30,13,5.915,5.915,5.908,5.911,26
20100801|2010-01-13 22:00,14,5.908,5.908,5.908,5.908,1
20100801|2010-01-14 08:00,14,5.96,5.96,5.96,5.96,4
20100801|2010-01-14 08:30,14,5.947,5.948,5.941,5.947,30
20100801|2010-01-14 09:00,14,5.923,5.923,5.738,5.865,11
20100801|2010-01-14 09:30,14,5.723,5.827,5.723,5.76,15
20100801|2010-01-14 10:00,14,5.78,5.78,5.78,5.78,6
20100801|2010-01-14 10:30,14,5.758,5.762,5.72,5.732,36
20100801|2010-01-14 11:00,14,5.717,5.717,5.711,5.711,3
20100801|2010-01-14 12:00,14,5.756,5.756,5.756,5.756,1
20100801|2010-01-14 12:30,14,5.76,5.765,5.76,5.765,2
20100801|2010-01-14 13:00,14,5.794,5.816,5.794,5.81,9
20100801|2010-01-14 13:30,14,5.8,5.801,5.788,5.788,3
20100801|2010-01-14 14:00,14,5.79,5.79,5.779,5.779,2
20100801|2010-01-15 07:30,15,5.854,5.854,5.846,5.846,2
20100801|2010-01-15 08:00,15,5.881,5.881,5.85,5.85,17
20100801|2010-01-15 08:30,15,5.868,5.868,5.868,5.868,5
20100801|2010-01-15 09:00,15,5.883,5.884,5.864,5.864,18
20100801|2010-01-15 09:30,15,5.855,5.855,5.854,5.854,3
20100801|2010-01-15 10:00,15,5.882,5.883,5.88,5.88,4
20100801|2010-01-15 11:00,15,5.92,5.92,5.92,5.92,1
20100801|2010-01-15 11:30,15,5.904,5.904,5.904,5.904,2
20100801|2010-01-15 13:00,15,5.905,5.905,5.897,5.9,58
20100801|2010-01-15 13:30,15,5.9,5.901,5.887,5.891,48
20100801|2010-01-15 14:00,15,5.893,5.893,5.893,5.893,1
20100801|2010-01-18 09:30,19,5.832,5.832,5.832,5.832,2
20100801|2010-01-19 06:30,19,5.777,5.78,5.757,5.757,3
20100801|2010-01-19 07:00,19,5.75,5.776,5.75,5.776,3
20100801|2010-01-19 07:30,19,5.771,5.771,5.752,5.752,14
20100801|2010-01-19 08:00,19,5.747,5.762,5.747,5.761,3
20100801|2010-01-19 09:00,19,5.734,5.734,5.725,5.728,7
20100801|2010-01-19 09:30,19,5.708,5.729,5.707,5.729,3
20100801|2010-01-19 10:00,19,5.73,5.756,5.73,5.756,11
20100801|2010-01-19 10:30,19,5.758,5.758,5.758,5.758,1
20100801|2010-01-19 11:00,19,5.79,5.803,5.789,5.803,3
20100801|2010-01-19 11:30,19,5.806,5.82,5.805,5.82,5
20100801|2010-01-19 13:00,19,5.83,5.835,5.767,5.769,9
20100801|2010-01-19 13:30,19,5.77,5.77,5.77,5.77,1
20100801|2010-01-19 14:00,19,5.76,5.76,5.76,5.76,1
20100801|2010-01-20 07:00,20,5.795,5.795,5.795,5.795,1
20100801|2010-01-20 07:30,20,5.741,5.741,5.735,5.735,3
20100801|2010-01-20 08:30,20,5.711,5.73,5.711,5.723,7
20100801|2010-01-20 09:00,20,5.721,5.725,5.718,5.718,3
20100801|2010-01-20 09:30,20,5.715,5.715,5.715,5.715,1
20100801|2010-01-20 10:00,20,5.7,5.715,5.7,5.715,2
20100801|2010-01-20 10:30,20,5.704,5.704,5.704,5.704,1
20100801|2010-01-20 12:00,20,5.718,5.718,5.718,5.718,8
20100801|2010-01-20 12:30,20,5.7,5.7,5.7,5.7,2
20100801|2010-01-20 13:00,20,5.698,5.713,5.696,5.713,7
20100801|2010-01-20 14:00,20,5.709,5.709,5.709,5.709,2
20100801|2010-01-21 08:00,21,5.79,5.817,5.79,5.817,6
20100801|2010-01-21 08:30,21,5.8,5.8,5.78,5.78,18
20100801|2010-01-21 09:00,21,5.79,5.793,5.778,5.778,17
20100801|2010-01-21 09:30,21,5.828,5.828,5.701,5.734,7
20100801|2010-01-21 10:00,21,5.754,5.754,5.742,5.752,14
20100801|2010-01-21 10:30,21,5.806,5.806,5.806,5.806,1
20100801|2010-01-21 12:00,21,5.771,5.771,5.756,5.768,3
20100801|2010-01-21 12:30,21,5.768,5.79,5.768,5.79,4
20100801|2010-01-21 13:30,21,5.755,5.755,5.755,5.755,1
20100801|2010-01-21 16:00,21,5.799,5.799,5.799,5.799,1
20100801|2010-01-21 23:30,22,5.818,5.818,5.818,5.818,1
20100801|2010-01-22 07:00,22,5.886,5.91,5.886,5.91,12
20100801|2010-01-22 07:30,22,5.898,5.898,5.88,5.88,5
20100801|2010-01-22 08:00,22,5.897,5.914,5.897,5.909,6
20100801|2010-01-22 08:30,22,5.89,5.891,5.887,5.888,11
20100801|2010-01-22 09:00,22,5.864,5.89,5.864,5.89,3
20100801|2010-01-22 09:30,22,5.895,5.896,5.895,5.896,2
20100801|2010-01-22 10:00,22,5.905,5.906,5.884,5.906,12
20100801|2010-01-22 10:30,22,5.914,5.926,5.913,5.926,34
20100801|2010-01-22 11:00,22,5.924,5.951,5.923,5.95,26
20100801|2010-01-22 11:30,22,5.941,5.941,5.931,5.931,17
20100801|2010-01-22 12:00,22,5.931,5.931,5.913,5.913,27
20100801|2010-01-22 13:00,22,5.884,5.901,5.884,5.901,2
20100801|2010-01-22 14:00,22,5.898,5.898,5.897,5.897,15
20100801|2010-01-22 14:30,22,5.902,5.902,5.89,5.89,3
20100801|2010-01-22 15:00,22,5.882,5.905,5.882,5.905,17
20100801|2010-01-25 06:30,25,5.87,5.87,5.87,5.87,1
20100801|2010-01-25 07:30,25,5.861,5.861,5.861,5.861,1
20100801|2010-01-25 08:00,25,5.819,5.819,5.819,5.819,1
20100801|2010-01-25 08:30,25,5.837,5.851,5.831,5.849,26
20100801|2010-01-25 09:00,25,5.849,5.902,5.849,5.896,19
20100801|2010-01-25 09:30,25,5.889,5.889,5.88,5.88,12
20100801|2010-01-25 10:00,25,5.915,5.94,5.915,5.94,30
20100801|2010-01-25 10:30,25,5.899,5.899,5.899,5.899,3
20100801|2010-01-25 11:30,25,5.895,5.895,5.891,5.895,3
20100801|2010-01-25 12:00,25,5.858,5.858,5.858,5.858,1
20100801|2010-01-25 12:30,25,5.843,5.847,5.836,5.839,11
20100801|2010-01-25 13:00,25,5.842,5.842,5.841,5.841,2
20100801|2010-01-25 13:30,25,5.85,5.85,5.85,5.85,1
20100801|2010-01-25 15:00,25,5.839,5.839,5.839,5.839,1
20100801|2010-01-26 01:00,26,5.78,5.78,5.78,5.78,9
20100801|2010-01-26 01:30,26,5.78,5.78,5.78,5.78,4
20100801|2010-01-26 06:30,26,5.773,5.773,5.763,5.763,7
20100801|2010-01-26 07:30,26,5.754,5.754,5.752,5.752,30
20100801|2010-01-26 08:00,26,5.705,5.71,5.705,5.708,24
20100801|2010-01-26 08:30,26,5.709,5.732,5.706,5.723,59
20100801|2010-01-26 09:00,26,5.718,5.723,5.718,5.723,2
20100801|2010-01-26 09:30,26,5.739,5.739,5.723,5.723,7
20100801|2010-01-26 10:00,26,5.719,5.719,5.693,5.707,45
20100801|2010-01-26 10:30,26,5.71,5.728,5.709,5.727,90
20100801|2010-01-26 11:00,26,5.717,5.717,5.711,5.713,27
20100801|2010-01-26 11:30,26,5.681,5.682,5.675,5.676,12
20100801|2010-01-26 12:00,26,5.673,5.682,5.673,5.682,5
20100801|2010-01-26 12:30,26,5.685,5.693,5.685,5.693,3
20100801|2010-01-26 13:00,26,5.7,5.708,5.674,5.675,11
20100801|2010-01-26 13:30,26,5.673,5.673,5.64,5.64,10
20100801|2010-01-26 14:00,26,5.654,5.654,5.654,5.654,1
20100801|2010-01-26 15:00,26,5.67,5.67,5.67,5.67,1
20100801|2010-01-26 15:30,26,5.652,5.652,5.652,5.652,8
20100801|2010-01-27 07:00,27,5.61,5.61,5.61,5.61,1
20100801|2010-01-27 07:30,27,5.61,5.61,5.6,5.604,20
20100801|2010-01-27 08:00,27,5.6,5.6,5.577,5.586,85
20100801|2010-01-27 08:30,27,5.575,5.578,5.535,5.535,10
20100801|2010-01-27 09:00,27,5.547,5.547,5.515,5.521,16
20100801|2010-01-27 09:30,27,5.514,5.54,5.514,5.523,10
20100801|2010-01-27 10:00,27,5.521,5.521,5.479,5.479,56
20100801|2010-01-27 10:30,27,5.475,5.475,5.448,5.453,21
20100801|2010-01-27 11:00,27,5.478,5.478,5.471,5.471,5
20100801|2010-01-27 11:30,27,5.473,5.473,5.465,5.467,6
20100801|2010-01-27 12:00,27,5.47,5.48,5.47,5.48,10
20100801|2010-01-27 12:30,27,5.468,5.468,5.468,5.468,1
20100801|2010-01-27 13:00,27,5.477,5.481,5.465,5.481,23
20100801|2010-01-27 13:30,27,5.495,5.497,5.487,5.497,15
20100801|2010-01-27 14:00,27,5.503,5.503,5.503,5.503,1
20100801|2010-01-27 15:00,27,5.505,5.505,5.505,5.505,1
20100801|2010-01-27 16:00,27,5.481,5.481,5.481,5.481,1
20100801|2010-01-28 07:30,28,5.476,5.476,5.476,5.476,1
20100801|2010-01-28 08:00,28,5.5,5.5,5.433,5.433,26
20100801|2010-01-28 08:30,28,5.433,5.433,5.411,5.42,31
20100801|2010-01-28 09:00,28,5.435,5.436,5.431,5.433,25
20100801|2010-01-28 09:30,28,5.39,5.45,5.39,5.42,24
20100801|2010-01-28 10:00,28,5.443,5.475,5.443,5.475,11
20100801|2010-01-28 10:30,28,5.49,5.49,5.469,5.475,39
20100801|2010-01-28 11:00,28,5.445,5.445,5.428,5.428,9
20100801|2010-01-28 12:00,28,5.44,5.44,5.44,5.44,1
20100801|2010-01-28 12:30,28,5.45,5.45,5.428,5.428,1
20100801|2010-01-28 13:00,28,5.431,5.431,5.41,5.41,16
20100801|2010-01-28 13:30,28,5.408,5.431,5.408,5.431,10
20100801|2010-01-28 15:30,28,5.447,5.447,5.447,5.447,1
20100801|2010-01-29 05:30,29,5.455,5.455,5.455,5.455,1
20100801|2010-01-29 06:00,29,5.465,5.465,5.465,5.465,9
20100801|2010-01-29 06:30,29,5.477,5.479,5.476,5.479,13
20100801|2010-01-29 07:30,29,5.517,5.517,5.5,5.5,3
20100801|2010-01-29 08:00,29,5.48,5.517,5.466,5.515,22
20100801|2010-01-29 08:30,29,5.516,5.516,5.495,5.505,8
20100801|2010-01-29 09:00,29,5.494,5.494,5.494,5.494,1
20100801|2010-01-29 10:30,29,5.514,5.514,5.472,5.484,34
20100801|2010-01-29 11:00,29,5.46,5.462,5.441,5.462,20
20100801|2010-01-29 11:30,29,5.44,5.44,5.438,5.438,10
20100801|2010-01-29 12:00,29,5.4,5.411,5.388,5.39,19
20100801|2010-01-29 12:30,29,5.397,5.398,5.384,5.384,9
20100801|2010-01-29 13:00,29,5.37,5.395,5.37,5.395,5
20100801|2010-01-29 14:30,29,5.397,5.397,5.397,5.397,1
20100801|2010-01-29 15:00,29,5.385,5.385,5.385,5.385,1
20100801|2010-02-01 07:00,1,5.527,5.527,5.527,5.527,1
20100801|2010-02-01 07:30,1,5.525,5.525,5.517,5.517,6
20100801|2010-02-01 08:00,1,5.521,5.574,5.516,5.574,13
20100801|2010-02-01 08:30,1,5.571,5.61,5.566,5.61,11
20100801|2010-02-01 09:00,1,5.605,5.605,5.605,5.605,5
20100801|2010-02-01 09:30,1,5.591,5.598,5.591,5.598,6
20100801|2010-02-01 10:00,1,5.611,5.638,5.599,5.599,7
20100801|2010-02-01 10:30,1,5.584,5.584,5.584,5.584,2
20100801|2010-02-01 11:00,1,5.604,5.61,5.604,5.61,5
20100801|2010-02-01 11:30,1,5.622,5.622,5.622,5.622,1
20100801|2010-02-01 12:00,1,5.615,5.632,5.615,5.632,3
20100801|2010-02-01 12:30,1,5.651,5.651,5.651,5.651,1
20100801|2010-02-01 13:00,1,5.65,5.655,5.65,5.655,13
20100801|2010-02-01 13:30,1,5.66,5.66,5.653,5.653,2
20100801|2010-02-01 14:30,1,5.637,5.637,5.637,5.637,1
20100801|2010-02-01 15:00,1,5.638,5.638,5.638,5.638,5
20100801|2010-02-02 06:30,2,5.703,5.703,5.703,5.703,1
20100801|2010-02-02 07:30,2,5.665,5.665,5.665,5.665,1
20100801|2010-02-02 08:00,2,5.655,5.704,5.655,5.685,42
20100801|2010-02-02 08:30,2,5.669,5.669,5.669,5.669,5
20100801|2010-02-02 09:00,2,5.644,5.655,5.627,5.655,25
20100801|2010-02-02 09:30,2,5.65,5.665,5.649,5.66,36
20100801|2010-02-02 10:00,2,5.686,5.72,5.675,5.72,87
20100801|2010-02-02 10:30,2,5.73,5.731,5.681,5.688,116
20100801|2010-02-02 11:00,2,5.688,5.712,5.68,5.712,69
20100801|2010-02-02 11:30,2,5.697,5.697,5.697,5.697,1
20100801|2010-02-02 12:00,2,5.684,5.684,5.684,5.684,1
20100801|2010-02-02 12:30,2,5.67,5.673,5.664,5.672,9
20100801|2010-02-02 13:00,2,5.699,5.7,5.67,5.683,43
20100801|2010-02-02 14:30,2,5.694,5.694,5.68,5.68,26
20100801|2010-02-02 15:30,2,5.67,5.67,5.67,5.67,6
20100801|2010-02-02 20:30,3,5.596,5.596,5.596,5.596,5
20100801|2010-02-03 05:00,3,5.735,5.735,5.735,5.735,1
20100801|2010-02-03 07:00,3,5.743,5.755,5.743,5.755,21
20100801|2010-02-03 07:30,3,5.705,5.705,5.705,5.705,1
20100801|2010-02-03 08:00,3,5.719,5.744,5.719,5.744,4
20100801|2010-02-03 08:30,3,5.741,5.755,5.74,5.75,19
20100801|2010-02-03 09:00,3,5.75,5.752,5.743,5.746,17
20100801|2010-02-03 09:30,3,5.739,5.739,5.72,5.72,5
20100801|2010-02-03 10:00,3,5.695,5.695,5.695,5.695,1
20100801|2010-02-03 10:30,3,5.68,5.686,5.679,5.683,17
20100801|2010-02-03 11:00,3,5.699,5.699,5.699,5.699,1
20100801|2010-02-03 12:30,3,5.715,5.72,5.715,5.72,4
20100801|2010-02-03 13:00,3,5.689,5.689,5.635,5.645,11
20100801|2010-02-03 13:30,3,5.641,5.641,5.641,5.641,4
20100801|2010-02-03 14:00,3,5.64,5.64,5.64,5.64,1
20100801|2010-02-03 15:00,3,5.64,5.64,5.64,5.64,1
20100801|2010-02-04 07:30,4,5.641,5.641,5.641,5.641,20
20100801|2010-02-04 08:00,4,5.641,5.655,5.631,5.631,25
20100801|2010-02-04 08:30,4,5.602,5.602,5.595,5.6,9
20100801|2010-02-04 09:00,4,5.6,5.6,5.581,5.584,5
20100801|2010-02-04 09:30,4,5.516,5.555,5.516,5.546,11
20100801|2010-02-04 10:00,4,5.505,5.505,5.505,5.505,2
20100801|2010-02-04 10:30,4,5.487,5.529,5.487,5.529,7
20100801|2010-02-04 11:00,4,5.514,5.514,5.495,5.495,2
20100801|2010-02-04 11:30,4,5.53,5.53,5.53,5.53,1
20100801|2010-02-04 12:00,4,5.53,5.53,5.53,5.53,1
20100801|2010-02-04 12:30,4,5.569,5.614,5.569,5.614,14
20100801|2010-02-04 13:00,4,5.603,5.63,5.603,5.63,7
20100801|2010-02-04 14:00,4,5.64,5.64,5.64,5.64,1
20100801|2010-02-04 15:30,4,5.663,5.663,5.663,5.663,1
20100801|2010-02-05 05:30,5,5.665,5.665,5.665,5.665,1
20100801|2010-02-05 06:30,5,5.72,5.74,5.72,5.74,9
20100801|2010-02-05 07:00,5,5.741,5.741,5.721,5.735,4
20100801|2010-02-05 07:30,5,5.714,5.735,5.714,5.735,14
20100801|2010-02-05 08:00,5,5.766,5.785,5.67,5.768,16
20100801|2010-02-05 08:30,5,5.759,5.759,5.741,5.745,109
20100801|2010-02-05 09:00,5,5.74,5.76,5.74,5.76,30
20100801|2010-02-05 09:30,5,5.765,5.77,5.765,5.77,13
20100801|2010-02-05 10:00,5,5.75,5.753,5.72,5.725,15
20100801|2010-02-05 10:30,5,5.665,5.693,5.665,5.667,75
20100801|2010-02-05 11:00,5,5.667,5.702,5.667,5.702,64
20100801|2010-02-05 12:00,5,5.695,5.696,5.622,5.622,56
20100801|2010-02-05 12:30,5,5.64,5.64,5.63,5.64,8
20100801|2010-02-05 13:00,5,5.662,5.74,5.662,5.74,12
20100801|2010-02-08 07:00,8,5.843,5.843,5.822,5.826,6
20100801|2010-02-08 07:30,8,5.797,5.825,5.795,5.819,8
20100801|2010-02-08 08:00,8,5.854,5.864,5.797,5.818,63
20100801|2010-02-08 08:30,8,5.803,5.808,5.798,5.808,3
20100801|2010-02-08 09:00,8,5.795,5.81,5.795,5.81,4
20100801|2010-02-08 09:30,8,5.814,5.821,5.814,5.821,11
20100801|2010-02-08 10:00,8,5.82,5.82,5.816,5.816,7
20100801|2010-02-08 10:30,8,5.77,5.77,5.77,5.77,1
20100801|2010-02-08 11:30,8,5.732,5.738,5.722,5.722,7
20100801|2010-02-08 12:30,8,5.66,5.662,5.66,5.662,8
20100801|2010-02-08 13:00,8,5.691,5.696,5.643,5.643,18
20100801|2010-02-08 13:30,8,5.649,5.655,5.649,5.65,11
20100801|2010-02-08 14:00,8,5.645,5.645,5.645,5.645,4
20100801|2010-02-08 14:30,8,5.64,5.64,5.64,5.64,1
20100801|2010-02-09 07:00,9,5.682,5.682,5.642,5.642,3
20100801|2010-02-09 07:30,9,5.63,5.63,5.6,5.6,14
20100801|2010-02-09 08:00,9,5.583,5.614,5.582,5.614,14
20100801|2010-02-09 08:30,9,5.608,5.615,5.596,5.596,28
20100801|2010-02-09 09:00,9,5.565,5.594,5.564,5.58,19
20100801|2010-02-09 09:30,9,5.571,5.577,5.541,5.541,21
20100801|2010-02-09 10:00,9,5.539,5.54,5.533,5.54,11
20100801|2010-02-09 11:00,9,5.612,5.612,5.612,5.612,1
20100801|2010-02-09 12:30,9,5.582,5.582,5.582,5.582,2
20100801|2010-02-09 13:00,9,5.569,5.575,5.569,5.575,7
20100801|2010-02-09 13:30,9,5.567,5.567,5.555,5.555,2
20100801|2010-02-09 14:00,9,5.552,5.552,5.552,5.552,2
20100801|2010-02-09 14:30,9,5.554,5.561,5.554,5.561,3
20100801|2010-02-10 06:30,10,5.554,5.554,5.554,5.554,1
20100801|2010-02-10 07:00,10,5.569,5.569,5.568,5.568,4
20100801|2010-02-10 07:30,10,5.58,5.58,5.576,5.576,17
20100801|2010-02-10 08:00,10,5.57,5.607,5.57,5.598,27
20100801|2010-02-10 08:30,10,5.6,5.6,5.6,5.6,1
20100801|2010-02-10 09:00,10,5.55,5.55,5.53,5.53,8
20100801|2010-02-10 09:30,10,5.54,5.56,5.54,5.54,20
20100801|2010-02-10 10:00,10,5.538,5.54,5.516,5.538,20
20100801|2010-02-10 10:30,10,5.518,5.524,5.518,5.524,10
20100801|2010-02-10 11:30,10,5.574,5.574,5.565,5.572,3
20100801|2010-02-10 12:30,10,5.589,5.593,5.56,5.56,9
20100801|2010-02-10 13:00,10,5.565,5.565,5.565,5.565,1
20100801|2010-02-10 13:30,10,5.565,5.565,5.565,5.565,1
20100801|2010-02-10 14:00,10,5.583,5.583,5.583,5.583,1
20100801|2010-02-11 08:00,11,5.658,5.66,5.648,5.657,13
20100801|2010-02-11 08:30,11,5.612,5.612,5.612,5.612,1
20100801|2010-02-11 09:00,11,5.615,5.636,5.615,5.636,9
20100801|2010-02-11 09:30,11,5.603,5.604,5.603,5.604,3
20100801|2010-02-11 12:00,11,5.59,5.59,5.59,5.59,9
20100801|2010-02-11 12:30,11,5.62,5.62,5.62,5.62,3
20100801|2010-02-11 13:00,11,5.62,5.66,5.62,5.66,2
20100801|2010-02-11 13:30,11,5.661,5.661,5.65,5.65,3
20100801|2010-02-12 07:00,12,5.61,5.61,5.61,5.61,4
20100801|2010-02-12 08:00,12,5.614,5.625,5.612,5.625,5
20100801|2010-02-12 08:30,12,5.625,5.625,5.605,5.621,26
20100801|2010-02-12 09:00,12,5.56,5.56,5.56,5.56,1
20100801|2010-02-12 09:30,12,5.691,5.706,5.689,5.705,13
20100801|2010-02-12 10:00,12,5.698,5.713,5.698,5.713,5
20100801|2010-02-12 10:30,12,5.702,5.708,5.7,5.708,13
20100801|2010-02-12 11:00,12,5.712,5.73,5.711,5.725,53
20100801|2010-02-12 11:30,12,5.75,5.75,5.711,5.711,89
20100801|2010-02-12 12:00,12,5.711,5.711,5.7,5.702,95
20100801|2010-02-12 12:30,12,5.691,5.716,5.69,5.716,19
20100801|2010-02-12 13:00,12,5.69,5.691,5.69,5.691,2
20100801|2010-02-12 13:30,12,5.695,5.695,5.693,5.693,2
20100801|2010-02-12 14:30,12,5.687,5.687,5.685,5.685,10
20100801|2010-02-15 10:30,16,5.7,5.7,5.7,5.7,1
20100801|2010-02-16 08:00,16,5.727,5.752,5.722,5.722,22
20100801|2010-02-16 08:30,16,5.722,5.722,5.693,5.701,4
20100801|2010-02-16 09:30,16,5.731,5.732,5.731,5.732,8
20100801|2010-02-16 10:00,16,5.715,5.715,5.7,5.702,15
20100801|2010-02-16 10:30,16,5.681,5.681,5.652,5.652,2
20100801|2010-02-16 11:00,16,5.642,5.651,5.619,5.619,7
20100801|2010-02-16 11:30,16,5.625,5.626,5.625,5.626,8
20100801|2010-02-16 12:30,16,5.605,5.605,5.6,5.6,4
20100801|2010-02-16 13:00,16,5.582,5.582,5.569,5.569,10
20100801|2010-02-16 15:00,16,5.603,5.603,5.589,5.589,3
20100801|2010-02-16 15:30,16,5.59,5.59,5.59,5.59,1
20100801|2010-02-17 06:30,17,5.595,5.595,5.595,5.595,1
20100801|2010-02-17 07:30,17,5.575,5.58,5.566,5.58,4
20100801|2010-02-17 08:00,17,5.574,5.575,5.53,5.542,36
20100801|2010-02-17 08:30,17,5.565,5.565,5.561,5.564,5
20100801|2010-02-17 09:00,17,5.601,5.604,5.59,5.604,7
20100801|2010-02-17 09:30,17,5.579,5.579,5.578,5.578,2
20100801|2010-02-17 10:00,17,5.597,5.597,5.591,5.591,10
20100801|2010-02-17 10:30,17,5.598,5.61,5.598,5.598,8
20100801|2010-02-17 11:00,17,5.626,5.626,5.626,5.626,3
20100801|2010-02-17 12:00,17,5.59,5.59,5.59,5.59,50
20100801|2010-02-17 12:30,17,5.612,5.612,5.612,5.612,2
20100801|2010-02-17 13:00,17,5.585,5.6,5.585,5.6,3
20100801|2010-02-17 14:30,17,5.602,5.602,5.602,5.602,1
20100801|2010-02-18 06:30,18,5.548,5.548,5.548,5.548,2
20100801|2010-02-18 07:30,18,5.569,5.569,5.544,5.544,17
20100801|2010-02-18 08:00,18,5.536,5.565,5.536,5.565,12
20100801|2010-02-18 08:30,18,5.58,5.58,5.578,5.578,2
20100801|2010-02-18 09:00,18,5.563,5.565,5.554,5.554,13
20100801|2010-02-18 09:30,18,5.485,5.49,5.485,5.49,2
20100801|2010-02-18 10:00,18,5.49,5.51,5.48,5.51,12
20100801|2010-02-18 10:30,18,5.5,5.5,5.5,5.5,34
20100801|2010-02-18 11:00,18,5.484,5.484,5.478,5.481,11
20100801|2010-02-18 11:30,18,5.473,5.48,5.455,5.48,13
20100801|2010-02-18 12:00,18,5.44,5.44,5.44,5.44,5
20100801|2010-02-18 12:30,18,5.427,5.43,5.404,5.404,15
20100801|2010-02-18 13:00,18,5.417,5.435,5.413,5.426,32
20100801|2010-02-18 13:30,18,5.435,5.435,5.435,5.435,5
20100801|2010-02-18 14:00,18,5.434,5.434,5.43,5.43,12
20100801|2010-02-18 14:30,18,5.422,5.422,5.422,5.422,1
20100801|2010-02-18 16:00,18,5.4,5.4,5.4,5.4,1
20100801|2010-02-19 07:00,19,5.357,5.357,5.357,5.357,1
20100801|2010-02-19 07:30,19,5.345,5.345,5.3,5.33,88
20100801|2010-02-19 08:00,19,5.34,5.36,5.31,5.31,41
20100801|2010-02-19 08:30,19,5.323,5.327,5.322,5.324,44
20100801|2010-02-19 09:00,19,5.336,5.34,5.329,5.34,6
20100801|2010-02-19 09:30,19,5.33,5.335,5.298,5.298,6
20100801|2010-02-19 10:00,19,5.288,5.3,5.287,5.3,29
20100801|2010-02-19 10:30,19,5.32,5.32,5.32,5.32,16
20100801|2010-02-19 11:00,19,5.334,5.34,5.334,5.34,7
20100801|2010-02-19 11:30,19,5.32,5.32,5.32,5.32,5
20100801|2010-02-19 12:00,19,5.317,5.317,5.317,5.317,2
20100801|2010-02-19 12:30,19,5.34,5.343,5.339,5.343,12
20100801|2010-02-19 13:00,19,5.339,5.339,5.316,5.316,39
20100801|2010-02-19 14:00,19,5.318,5.318,5.318,5.318,1
20100801|2010-02-22 07:00,22,5.204,5.205,5.197,5.2,5
20100801|2010-02-22 07:30,22,5.204,5.204,5.172,5.172,29
20100801|2010-02-22 08:00,22,5.173,5.188,5.172,5.188,47
20100801|2010-02-22 08:30,22,5.19,5.203,5.18,5.18,12
20100801|2010-02-22 09:00,22,5.167,5.179,5.163,5.179,11
20100801|2010-02-22 09:30,22,5.176,5.176,5.14,5.14,17
20100801|2010-02-22 10:00,22,5.141,5.166,5.137,5.166,15
20100801|2010-02-22 10:30,22,5.15,5.15,5.144,5.149,26
20100801|2010-02-22 11:00,22,5.15,5.17,5.147,5.17,43
20100801|2010-02-22 11:30,22,5.155,5.157,5.155,5.156,15
20100801|2010-02-22 12:00,22,5.175,5.175,5.175,5.175,1
20100801|2010-02-22 12:30,22,5.169,5.172,5.155,5.16,89
20100801|2010-02-22 13:00,22,5.168,5.19,5.164,5.18,96
20100801|2010-02-22 13:30,22,5.185,5.19,5.185,5.19,2
20100801|2010-02-22 14:30,22,5.209,5.209,5.209,5.209,1
20100801|2010-02-22 15:30,22,5.206,5.21,5.206,5.206,34
20100801|2010-02-23 07:00,23,5.162,5.162,5.142,5.142,2
20100801|2010-02-23 07:30,23,5.165,5.166,5.151,5.151,19
20100801|2010-02-23 08:00,23,5.156,5.156,5.115,5.127,46
20100801|2010-02-23 08:30,23,5.14,5.14,5.128,5.128,10
20100801|2010-02-23 09:00,23,5.151,5.154,5.151,5.152,11
20100801|2010-02-23 09:30,23,5.156,5.156,5.156,5.156,1
20100801|2010-02-23 10:00,23,5.15,5.15,5.15,5.15,1
20100801|2010-02-23 10:30,23,5.129,5.13,5.129,5.13,18
20100801|2010-02-23 11:00,23,5.13,5.14,5.13,5.13,8
20100801|2010-02-23 12:00,23,5.129,5.133,5.129,5.133,10
20100801|2010-02-23 12:30,23,5.125,5.125,5.107,5.107,7
20100801|2010-02-23 13:00,23,5.1,5.116,5.088,5.09,66
20100801|2010-02-23 13:30,23,5.094,5.103,5.094,5.103,42
20100801|2010-02-23 14:00,23,5.103,5.105,5.103,5.105,4
20100801|2010-02-23 14:30,23,5.117,5.117,5.113,5.113,5
20100801|2010-02-23 15:00,23,5.108,5.108,5.108,5.108,1
20100801|2010-02-23 19:00,24,5.11,5.11,5.11,5.11,5
20100801|2010-02-23 21:30,24,5.1,5.1,5.1,5.1,1
20100801|2010-02-24 03:30,24,5.09,5.09,5.09,5.09,5
20100801|2010-02-24 05:00,24,5.086,5.086,5.086,5.086,1
20100801|2010-02-24 07:00,24,5.12,5.156,5.12,5.156,5
20100801|2010-02-24 07:30,24,5.159,5.159,5.158,5.158,65
20100801|2010-02-24 08:00,24,5.144,5.17,5.14,5.169,26
20100801|2010-02-24 08:30,24,5.19,5.199,5.186,5.191,23
20100801|2010-02-24 09:00,24,5.187,5.187,5.168,5.175,23
20100801|2010-02-24 09:30,24,5.176,5.187,5.176,5.185,12
20100801|2010-02-24 10:00,24,5.153,5.162,5.153,5.162,3
20100801|2010-02-24 10:30,24,5.156,5.191,5.156,5.184,28
20100801|2010-02-24 11:00,24,5.177,5.181,5.173,5.174,38
20100801|2010-02-24 11:30,24,5.175,5.176,5.166,5.166,60
20100801|2010-02-24 12:00,24,5.15,5.15,5.13,5.134,8
20100801|2010-02-24 12:30,24,5.161,5.163,5.157,5.157,97
20100801|2010-02-24 13:00,24,5.164,5.165,5.12,5.133,15
20100801|2010-02-24 13:30,24,5.145,5.148,5.145,5.148,16
20100801|2010-02-24 14:30,24,5.155,5.155,5.155,5.155,1
20100801|2010-02-24 15:00,24,5.149,5.153,5.148,5.153,4
20100801|2010-02-24 15:30,24,5.155,5.155,5.155,5.155,5
20100801|2010-02-24 20:30,25,5.146,5.146,5.142,5.142,3
20100801|2010-02-24 22:00,25,5.14,5.14,5.14,5.14,1
20100801|2010-02-25 01:00,25,5.131,5.131,5.13,5.13,6
20100801|2010-02-25 04:00,25,5.115,5.115,5.115,5.115,1
20100801|2010-02-25 04:30,25,5.101,5.101,5.101,5.101,1
20100801|2010-02-25 05:30,25,5.106,5.11,5.075,5.075,8
20100801|2010-02-25 07:00,25,5.119,5.119,5.119,5.119,8
20100801|2010-02-25 07:30,25,5.101,5.104,5.101,5.101,17
20100801|2010-02-25 08:00,25,5.075,5.115,5.075,5.115,10
20100801|2010-02-25 08:30,25,5.118,5.131,5.07,5.092,53
20100801|2010-02-25 09:00,25,5.086,5.086,5.08,5.082,71
20100801|2010-02-25 09:30,25,5.05,5.122,5.05,5.097,5
20100801|2010-02-25 10:00,25,5.101,5.101,5.075,5.09,17
20100801|2010-02-25 10:30,25,5.068,5.068,5.045,5.045,171
20100801|2010-02-25 11:00,25,5.045,5.083,5.045,5.083,3
20100801|2010-02-25 11:30,25,5.071,5.092,5.071,5.092,3
20100801|2010-02-25 12:00,25,5.089,5.089,5.089,5.089,1
20100801|2010-02-25 13:00,25,5.06,5.06,5.057,5.057,10
20100801|2010-02-25 13:30,25,5.055,5.062,5.055,5.062,18
20100801|2010-02-26 04:00,26,5.082,5.082,5.082,5.082,2
20100801|2010-02-26 04:30,26,5.081,5.084,5.079,5.084,37
20100801|2010-02-26 06:00,26,5.084,5.084,5.084,5.084,1
20100801|2010-02-26 07:30,26,5.087,5.097,5.087,5.097,2
20100801|2010-02-26 08:00,26,5.08,5.125,5.08,5.11,38
20100801|2010-02-26 08:30,26,5.13,5.13,5.13,5.13,1
20100801|2010-02-26 09:00,26,5.111,5.116,5.092,5.101,25
20100801|2010-02-26 09:30,26,5.101,5.108,5.097,5.108,45
20100801|2010-02-26 10:00,26,5.109,5.109,5.091,5.091,2
20100801|2010-02-26 10:30,26,5.098,5.098,5.091,5.091,54
20100801|2010-02-26 11:00,26,5.091,5.091,5.06,5.06,8
20100801|2010-02-26 13:00,26,5.101,5.11,5.101,5.105,10
20100801|2010-02-26 14:00,26,5.093,5.1,5.093,5.1,13
20100801|2010-02-26 15:00,26,5.085,5.085,5.085,5.085,1
20100801|2010-03-01 05:00,1,5.05,5.05,5.05,5.05,2
20100801|2010-03-01 08:00,1,5.058,5.074,5.058,5.074,6
20100801|2010-03-01 08:30,1,5.135,5.139,5.135,5.139,9
20100801|2010-03-01 09:00,1,5.12,5.127,5.12,5.127,12
20100801|2010-03-01 10:00,1,5.09,5.095,5.059,5.06,33
20100801|2010-03-01 10:30,1,5.064,5.064,5.059,5.06,21
20100801|2010-03-01 11:00,1,5.03,5.03,4.993,4.993,39
20100801|2010-03-01 11:30,1,4.98,4.991,4.98,4.984,15
20100801|2010-03-01 12:00,1,5.003,5.004,5.003,5.004,2
20100801|2010-03-01 12:30,1,4.987,4.992,4.984,4.992,4
20100801|2010-03-01 13:00,1,4.99,4.999,4.972,4.972,5
20100801|2010-03-01 13:30,1,4.98,4.98,4.97,4.97,2
20100801|2010-03-01 15:30,1,4.974,4.974,4.974,4.974,1
20100801|2010-03-01 16:00,1,4.96,4.96,4.96,4.96,2
20100801|2010-03-01 22:30,2,4.981,4.981,4.981,4.981,2
20100801|2010-03-02 07:30,2,4.995,5.027,4.995,5.027,4
20100801|2010-03-02 08:00,2,5.019,5.02,4.994,5.02,98
20100801|2010-03-02 08:30,2,5.02,5.02,5.018,5.018,53
20100801|2010-03-02 09:30,2,4.965,4.965,4.96,4.96,9
20100801|2010-03-02 10:00,2,4.974,5,4.974,5,2
20100801|2010-03-02 11:30,2,4.976,5.004,4.976,5.004,13
20100801|2010-03-02 12:00,2,4.99,5.02,4.99,5.018,5
20100801|2010-03-02 13:00,2,5.003,5.011,5.003,5.007,6
20100801|2010-03-02 13:30,2,4.999,4.999,4.999,4.999,1
20100801|2010-03-02 14:00,2,4.999,5.004,4.999,5.004,3
20100801|2010-03-02 14:30,2,5,5,4.997,4.997,31
20100801|2010-03-02 15:00,2,5.007,5.009,5.007,5.009,13
20100801|2010-03-03 07:00,3,4.979,4.979,4.979,4.979,1
20100801|2010-03-03 07:30,3,4.972,4.977,4.972,4.977,13
20100801|2010-03-03 08:00,3,4.974,5.03,4.974,5.03,11
20100801|2010-03-03 08:30,3,5.026,5.04,5.026,5.035,5
20100801|2010-03-03 09:00,3,5.032,5.034,5.021,5.021,109
20100801|2010-03-03 09:30,3,5.018,5.037,5.012,5.037,7
20100801|2010-03-03 10:00,3,5.035,5.041,5.035,5.041,44
20100801|2010-03-03 10:30,3,5.054,5.054,5.03,5.03,13
20100801|2010-03-03 11:00,3,5.022,5.022,5.022,5.022,1
20100801|2010-03-03 12:00,3,5.058,5.058,5.04,5.04,25
20100801|2010-03-03 13:00,3,5.018,5.038,5.018,5.038,2
20100801|2010-03-03 13:30,3,5.037,5.037,5.035,5.035,2
20100801|2010-03-03 14:00,3,5.032,5.032,5.032,5.032,1
20100801|2010-03-03 14:30,3,5.035,5.036,5.035,5.036,4
20100801|2010-03-03 15:00,3,5.036,5.036,5.036,5.036,6
20100801|2010-03-03 15:30,3,5.036,5.036,5.036,5.036,1
20100801|2010-03-04 07:00,4,5.006,5.006,5.005,5.005,3
20100801|2010-03-04 07:30,4,4.995,5.025,4.995,5.017,15
20100801|2010-03-04 08:00,4,5.011,5.029,5.011,5.022,27
20100801|2010-03-04 08:30,4,5.05,5.05,5.018,5.018,12
20100801|2010-03-04 09:00,4,5.02,5.02,5.002,5.002,24
20100801|2010-03-04 09:30,4,4.929,4.936,4.899,4.899,22
20100801|2010-03-04 10:00,4,4.869,4.869,4.85,4.867,18
20100801|2010-03-04 10:30,4,4.865,4.879,4.865,4.876,19
20100801|2010-03-04 11:00,4,4.867,4.871,4.859,4.871,43
20100801|2010-03-04 11:30,4,4.877,4.878,4.86,4.873,34
20100801|2010-03-04 12:00,4,4.874,4.883,4.874,4.875,62
20100801|2010-03-04 12:30,4,4.883,4.888,4.855,4.855,77
20100801|2010-03-04 13:00,4,4.85,4.864,4.85,4.863,65
20100801|2010-03-04 13:30,4,4.865,4.868,4.865,4.868,8
20100801|2010-03-04 14:00,4,4.868,4.868,4.868,4.868,1
20100801|2010-03-04 14:30,4,4.865,4.865,4.865,4.865,1
20100801|2010-03-04 15:30,4,4.877,4.877,4.877,4.877,1
20100801|2010-03-05 01:30,5,4.84,4.84,4.84,4.84,1
20100801|2010-03-05 02:00,5,4.843,4.843,4.843,4.843,25
20100801|2010-03-05 02:30,5,4.842,4.847,4.842,4.847,44
20100801|2010-03-05 03:00,5,4.85,4.85,4.85,4.85,12
20100801|2010-03-05 03:30,5,4.857,4.857,4.857,4.857,5
20100801|2010-03-05 06:00,5,4.858,4.861,4.858,4.861,14
20100801|2010-03-05 07:30,5,4.864,4.871,4.861,4.869,56
20100801|2010-03-05 08:00,5,4.864,4.91,4.864,4.899,155
20100801|2010-03-05 08:30,5,4.89,4.892,4.85,4.875,79
20100801|2010-03-05 09:00,5,4.87,4.88,4.87,4.88,7
20100801|2010-03-05 10:00,5,4.871,4.887,4.869,4.887,12
20100801|2010-03-05 10:30,5,4.88,4.88,4.88,4.88,1
20100801|2010-03-05 11:00,5,4.883,4.883,4.872,4.872,5
20100801|2010-03-05 11:30,5,4.869,4.87,4.869,4.87,19
20100801|2010-03-05 12:00,5,4.867,4.867,4.85,4.86,38
20100801|2010-03-05 13:00,5,4.87,4.881,4.87,4.878,27
20100801|2010-03-05 13:30,5,4.876,4.878,4.876,4.876,4
20100801|2010-03-05 14:00,5,4.878,4.885,4.878,4.883,6
20100801|2010-03-05 15:30,5,4.889,4.9,4.889,4.9,4
20100801|2010-03-07 17:00,8,4.819,4.819,4.819,4.819,1
20100801|2010-03-08 05:30,8,4.8,4.8,4.8,4.8,2
20100801|2010-03-08 06:30,8,4.78,4.78,4.78,4.78,1
20100801|2010-03-08 07:00,8,4.775,4.775,4.775,4.775,5
20100801|2010-03-08 07:30,8,4.773,4.773,4.773,4.773,8
20100801|2010-03-08 08:00,8,4.772,4.783,4.772,4.777,28
20100801|2010-03-08 08:30,8,4.78,4.785,4.757,4.765,54
20100801|2010-03-08 09:00,8,4.768,4.78,4.768,4.78,12
20100801|2010-03-08 09:30,8,4.792,4.813,4.791,4.791,16
20100801|2010-03-08 10:00,8,4.797,4.804,4.79,4.8,13
20100801|2010-03-08 10:30,8,4.783,4.783,4.783,4.783,1
20100801|2010-03-08 11:00,8,4.783,4.801,4.783,4.801,16
20100801|2010-03-08 11:30,8,4.797,4.81,4.797,4.81,34
20100801|2010-03-08 12:00,8,4.801,4.805,4.797,4.797,6
20100801|2010-03-08 12:30,8,4.792,4.804,4.792,4.794,14
20100801|2010-03-08 13:00,8,4.792,4.814,4.792,4.813,26
20100801|2010-03-08 13:30,8,4.817,4.818,4.811,4.818,20
20100801|2010-03-08 15:00,8,4.84,4.84,4.84,4.84,2
20100801|2010-03-08 15:30,8,4.85,4.853,4.85,4.853,4
20100801|2010-03-08 16:00,8,4.852,4.852,4.852,4.852,3
20100801|2010-03-08 18:30,9,4.86,4.86,4.86,4.86,1
20100801|2010-03-09 05:30,9,4.813,4.813,4.81,4.81,3
20100801|2010-03-09 07:30,9,4.847,4.847,4.825,4.825,9
20100801|2010-03-09 08:00,9,4.818,4.875,4.816,4.863,42
20100801|2010-03-09 08:30,9,4.859,4.86,4.843,4.843,3
20100801|2010-03-09 09:00,9,4.836,4.838,4.818,4.818,10
20100801|2010-03-09 09:30,9,4.819,4.823,4.805,4.805,38
20100801|2010-03-09 10:00,9,4.79,4.792,4.785,4.785,46
20100801|2010-03-09 10:30,9,4.807,4.807,4.801,4.801,10
20100801|2010-03-09 11:00,9,4.816,4.816,4.808,4.808,13
20100801|2010-03-09 11:30,9,4.798,4.8,4.798,4.799,16
20100801|2010-03-09 12:00,9,4.796,4.796,4.78,4.78,20
20100801|2010-03-09 12:30,9,4.761,4.778,4.76,4.775,46
20100801|2010-03-09 13:00,9,4.76,4.796,4.755,4.793,38
20100801|2010-03-09 13:30,9,4.791,4.794,4.791,4.794,3
20100801|2010-03-09 15:00,9,4.789,4.789,4.789,4.789,1
20100801|2010-03-09 15:30,9,4.788,4.788,4.778,4.778,4
20100801|2010-03-10 07:00,10,4.765,4.769,4.765,4.769,2
20100801|2010-03-10 07:30,10,4.757,4.757,4.738,4.738,12
20100801|2010-03-10 08:00,10,4.74,4.755,4.74,4.746,35
20100801|2010-03-10 08:30,10,4.731,4.735,4.731,4.735,3
20100801|2010-03-10 09:00,10,4.743,4.764,4.743,4.758,12
20100801|2010-03-10 09:30,10,4.779,4.79,4.765,4.765,22
20100801|2010-03-10 10:00,10,4.775,4.775,4.756,4.758,52
20100801|2010-03-10 10:30,10,4.753,4.753,4.748,4.749,13
20100801|2010-03-10 11:00,10,4.749,4.769,4.749,4.769,13
20100801|2010-03-10 11:30,10,4.781,4.781,4.775,4.775,26
20100801|2010-03-10 12:00,10,4.772,4.772,4.772,4.772,1
20100801|2010-03-10 12:30,10,4.79,4.79,4.79,4.79,10
20100801|2010-03-10 13:00,10,4.8,4.858,4.792,4.851,50
20100801|2010-03-10 13:30,10,4.838,4.838,4.836,4.836,15
20100801|2010-03-10 14:30,10,4.858,4.874,4.858,4.874,12
20100801|2010-03-10 15:00,10,4.873,4.873,4.873,4.873,2
20100801|2010-03-10 15:30,10,4.875,4.875,4.875,4.875,4
20100801|2010-03-11 07:30,11,4.827,4.827,4.823,4.823,4
20100801|2010-03-11 08:00,11,4.801,4.81,4.796,4.8,65
20100801|2010-03-11 08:30,11,4.811,4.811,4.807,4.807,44
20100801|2010-03-11 09:00,11,4.814,4.823,4.81,4.823,8
20100801|2010-03-11 09:30,11,4.773,4.795,4.76,4.76,108
20100801|2010-03-11 10:00,11,4.783,4.783,4.758,4.758,14
20100801|2010-03-11 10:30,11,4.74,4.74,4.718,4.733,101
20100801|2010-03-11 11:00,11,4.717,4.73,4.717,4.73,12
20100801|2010-03-11 11:30,11,4.74,4.74,4.74,4.74,1
20100801|2010-03-11 12:00,11,4.744,4.744,4.735,4.737,8
20100801|2010-03-11 12:30,11,4.745,4.755,4.745,4.75,15
20100801|2010-03-11 13:00,11,4.747,4.768,4.733,4.738,106
20100801|2010-03-11 13:30,11,4.735,4.736,4.735,4.735,6
20100801|2010-03-11 14:00,11,4.741,4.741,4.74,4.741,30
20100801|2010-03-11 14:30,11,4.747,4.747,4.747,4.747,1
20100801|2010-03-11 15:00,11,4.731,4.735,4.731,4.735,5
20100801|2010-03-12 02:00,12,4.753,4.753,4.753,4.753,1
20100801|2010-03-12 06:30,12,4.74,4.748,4.74,4.748,7
20100801|2010-03-12 07:00,12,4.741,4.741,4.741,4.741,1
20100801|2010-03-12 07:30,12,4.726,4.726,4.726,4.726,2
20100801|2010-03-12 08:00,12,4.735,4.751,4.735,4.745,36
20100801|2010-03-12 08:30,12,4.743,4.746,4.738,4.741,30
20100801|2010-03-12 09:00,12,4.74,4.74,4.722,4.732,31
20100801|2010-03-12 09:30,12,4.735,4.735,4.729,4.729,2
20100801|2010-03-12 10:00,12,4.73,4.735,4.73,4.735,13
20100801|2010-03-12 10:30,12,4.73,4.73,4.717,4.722,15
20100801|2010-03-12 11:00,12,4.718,4.72,4.717,4.717,34
20100801|2010-03-12 11:30,12,4.72,4.72,4.72,4.72,1
20100801|2010-03-12 12:00,12,4.727,4.729,4.717,4.717,34
20100801|2010-03-12 12:30,12,4.7,4.7,4.684,4.688,259
20100801|2010-03-12 13:00,12,4.688,4.703,4.685,4.701,154
20100801|2010-03-12 13:30,12,4.7,4.701,4.7,4.701,2
20100801|2010-03-12 14:00,12,4.697,4.699,4.693,4.693,11
20100801|2010-03-12 15:00,12,4.689,4.689,4.683,4.683,10
20100801|2010-03-15 06:30,15,4.65,4.65,4.65,4.65,1
20100801|2010-03-15 07:30,15,4.656,4.66,4.656,4.66,5
20100801|2010-03-15 08:00,15,4.673,4.696,4.671,4.691,47
20100801|2010-03-15 08:30,15,4.687,4.687,4.687,4.687,6
20100801|2010-03-15 09:00,15,4.69,4.704,4.686,4.704,16
20100801|2010-03-15 09:30,15,4.694,4.694,4.688,4.689,14
20100801|2010-03-15 10:00,15,4.69,4.708,4.69,4.708,34
20100801|2010-03-15 10:30,15,4.703,4.721,4.7,4.72,20
20100801|2010-03-15 11:00,15,4.715,4.715,4.715,4.715,3
20100801|2010-03-15 11:30,15,4.745,4.75,4.725,4.726,182
20100801|2010-03-15 12:00,15,4.731,4.731,4.723,4.725,22
20100801|2010-03-15 12:30,15,4.73,4.73,4.73,4.73,6
20100801|2010-03-15 13:00,15,4.719,4.719,4.682,4.703,23
20100801|2010-03-15 13:30,15,4.697,4.706,4.697,4.703,15
20100801|2010-03-15 14:00,15,4.707,4.72,4.707,4.72,3
20100801|2010-03-15 14:30,15,4.722,4.722,4.722,4.722,2
20100801|2010-03-15 15:00,15,4.719,4.719,4.719,4.719,1
20100801|2010-03-15 15:30,15,4.716,4.717,4.702,4.702,14
20100801|2010-03-15 16:00,15,4.692,4.692,4.692,4.692,1
20100801|2010-03-15 17:00,16,4.704,4.706,4.704,4.706,2
20100801|2010-03-16 07:00,16,4.707,4.71,4.707,4.71,2
20100801|2010-03-16 07:30,16,4.715,4.715,4.68,4.68,2
20100801|2010-03-16 08:00,16,4.68,4.682,4.665,4.665,56
20100801|2010-03-16 08:30,16,4.669,4.67,4.655,4.655,16
20100801|2010-03-16 09:00,16,4.656,4.665,4.656,4.665,7
20100801|2010-03-16 09:30,16,4.656,4.665,4.653,4.665,37
20100801|2010-03-16 10:00,16,4.661,4.664,4.657,4.657,32
20100801|2010-03-16 10:30,16,4.64,4.642,4.635,4.642,19
20100801|2010-03-16 11:00,16,4.65,4.65,4.644,4.646,45
20100801|2010-03-16 11:30,16,4.647,4.652,4.647,4.652,16
20100801|2010-03-16 12:00,16,4.651,4.66,4.651,4.66,32
20100801|2010-03-16 12:30,16,4.656,4.662,4.656,4.662,19
20100801|2010-03-16 13:00,16,4.667,4.667,4.652,4.654,10
20100801|2010-03-16 13:30,16,4.653,4.662,4.653,4.662,9
20100801|2010-03-16 14:00,16,4.663,4.664,4.663,4.664,4
20100801|2010-03-16 14:30,16,4.655,4.658,4.655,4.658,2
20100801|2010-03-16 15:30,16,4.657,4.658,4.653,4.653,3
20100801|2010-03-17 07:00,17,4.641,4.643,4.626,4.626,4
20100801|2010-03-17 07:30,17,4.627,4.627,4.627,4.627,1
20100801|2010-03-17 08:00,17,4.619,4.62,4.608,4.615,71
20100801|2010-03-17 08:30,17,4.59,4.592,4.59,4.592,27
20100801|2010-03-17 09:00,17,4.593,4.598,4.593,4.598,7
20100801|2010-03-17 09:30,17,4.595,4.605,4.595,4.598,34
20100801|2010-03-17 10:00,17,4.602,4.603,4.595,4.601,33
20100801|2010-03-17 10:30,17,4.601,4.601,4.601,4.601,1
20100801|2010-03-17 11:00,17,4.605,4.606,4.605,4.605,9
20100801|2010-03-17 11:30,17,4.604,4.606,4.602,4.603,11
20100801|2010-03-17 12:00,17,4.601,4.601,4.6,4.6,2
20100801|2010-03-17 12:30,17,4.602,4.602,4.6,4.6,4
20100801|2010-03-17 13:00,17,4.591,4.604,4.59,4.596,14
20100801|2010-03-17 13:30,17,4.599,4.602,4.597,4.602,23
20100801|2010-03-17 14:00,17,4.6,4.603,4.6,4.6,7
20100801|2010-03-17 14:30,17,4.6,4.6,4.6,4.6,5
20100801|2010-03-18 07:00,18,4.556,4.556,4.556,4.556,1
20100801|2010-03-18 07:30,18,4.55,4.558,4.55,4.557,6
20100801|2010-03-18 08:00,18,4.558,4.567,4.55,4.567,70
20100801|2010-03-18 08:30,18,4.565,4.565,4.537,4.548,78
20100801|2010-03-18 09:00,18,4.55,4.559,4.537,4.537,87
20100801|2010-03-18 09:30,18,4.5,4.5,4.43,4.446,221
20100801|2010-03-18 10:00,18,4.437,4.441,4.4,4.416,121
20100801|2010-03-18 10:30,18,4.414,4.414,4.395,4.399,30
20100801|2010-03-18 11:00,18,4.401,4.401,4.371,4.375,71
20100801|2010-03-18 11:30,18,4.372,4.381,4.372,4.377,57
20100801|2010-03-18 12:00,18,4.39,4.42,4.39,4.397,25
20100801|2010-03-18 12:30,18,4.396,4.406,4.396,4.406,23
20100801|2010-03-18 13:00,18,4.407,4.43,4.39,4.39,78
20100801|2010-03-18 13:30,18,4.408,4.408,4.402,4.403,8
20100801|2010-03-18 14:00,18,4.399,4.399,4.399,4.399,1
20100801|2010-03-18 14:30,18,4.406,4.406,4.401,4.401,2
20100801|2010-03-18 15:00,18,4.402,4.402,4.4,4.4,7
20100801|2010-03-18 15:30,18,4.403,4.403,4.403,4.403,1
20100801|2010-03-19 03:30,19,4.404,4.41,4.404,4.41,10
20100801|2010-03-19 04:00,19,4.405,4.427,4.405,4.427,12
20100801|2010-03-19 05:30,19,4.42,4.42,4.42,4.42,18
20100801|2010-03-19 06:30,19,4.43,4.434,4.43,4.434,13
20100801|2010-03-19 07:30,19,4.369,4.376,4.359,4.359,26
20100801|2010-03-19 08:00,19,4.362,4.384,4.362,4.382,11
20100801|2010-03-19 08:30,19,4.387,4.403,4.385,4.394,7
20100801|2010-03-19 09:00,19,4.409,4.41,4.403,4.408,6
20100801|2010-03-19 09:30,19,4.394,4.4,4.393,4.396,28
20100801|2010-03-19 10:00,19,4.395,4.429,4.391,4.429,31
20100801|2010-03-19 10:30,19,4.434,4.434,4.404,4.411,16
20100801|2010-03-19 11:00,19,4.431,4.431,4.42,4.428,5
20100801|2010-03-19 11:30,19,4.428,4.43,4.418,4.418,22
20100801|2010-03-19 12:00,19,4.423,4.423,4.414,4.423,9
20100801|2010-03-19 12:30,19,4.421,4.437,4.421,4.436,13
20100801|2010-03-19 13:00,19,4.437,4.47,4.43,4.46,65
20100801|2010-03-19 13:30,19,4.48,4.48,4.454,4.46,4
20100801|2010-03-19 14:30,19,4.457,4.457,4.455,4.455,2
20100801|2010-03-22 07:00,22,4.39,4.39,4.39,4.39,1
20100801|2010-03-22 07:30,22,4.375,4.38,4.35,4.35,112
20100801|2010-03-22 08:00,22,4.337,4.356,4.337,4.355,41
20100801|2010-03-22 08:30,22,4.36,4.373,4.358,4.372,36
20100801|2010-03-22 09:00,22,4.37,4.382,4.366,4.38,22
20100801|2010-03-22 09:30,22,4.383,4.436,4.383,4.413,7
20100801|2010-03-22 10:00,22,4.416,4.43,4.414,4.419,23
20100801|2010-03-22 10:30,22,4.408,4.414,4.403,4.414,82
20100801|2010-03-22 11:00,22,4.415,4.434,4.41,4.43,208
20100801|2010-03-22 11:30,22,4.427,4.438,4.423,4.435,51
20100801|2010-03-22 12:00,22,4.432,4.434,4.41,4.41,3
20100801|2010-03-22 12:30,22,4.406,4.406,4.4,4.4,9
20100801|2010-03-22 13:00,22,4.399,4.399,4.369,4.377,25
20100801|2010-03-22 13:30,22,4.375,4.385,4.375,4.385,20
20100801|2010-03-22 14:00,22,4.39,4.392,4.39,4.392,25
20100801|2010-03-22 14:30,22,4.387,4.387,4.387,4.387,3
20100801|2010-03-22 15:00,22,4.382,4.382,4.382,4.382,1
20100801|2010-03-22 15:30,22,4.413,4.414,4.41,4.414,6
20100801|2010-03-22 17:00,23,4.402,4.402,4.402,4.402,1
20100801|2010-03-22 18:30,23,4.4,4.4,4.4,4.4,1
20100801|2010-03-23 07:00,23,4.423,4.423,4.423,4.423,1
20100801|2010-03-23 07:30,23,4.434,4.441,4.434,4.441,10
20100801|2010-03-23 08:00,23,4.431,4.438,4.358,4.365,67
20100801|2010-03-23 08:30,23,4.379,4.386,4.365,4.365,27
20100801|2010-03-23 09:00,23,4.364,4.383,4.359,4.383,36
20100801|2010-03-23 09:30,23,4.368,4.39,4.368,4.39,10
20100801|2010-03-23 10:00,23,4.395,4.41,4.395,4.41,8
20100801|2010-03-23 10:30,23,4.422,4.423,4.422,4.423,2
20100801|2010-03-23 11:00,23,4.396,4.4,4.393,4.393,6
20100801|2010-03-23 11:30,23,4.395,4.41,4.395,4.41,4
20100801|2010-03-23 12:00,23,4.423,4.423,4.422,4.422,8
20100801|2010-03-23 12:30,23,4.424,4.424,4.42,4.42,7
20100801|2010-03-23 13:00,23,4.426,4.426,4.417,4.419,12
20100801|2010-03-23 14:00,23,4.428,4.428,4.428,4.428,2
20100801|2010-03-23 14:30,23,4.427,4.428,4.422,4.422,5
20100801|2010-03-24 04:30,24,4.366,4.366,4.366,4.366,35
20100801|2010-03-24 07:30,24,4.35,4.352,4.35,4.352,4
20100801|2010-03-24 08:00,24,4.354,4.361,4.349,4.361,73
20100801|2010-03-24 08:30,24,4.369,4.411,4.369,4.399,70
20100801|2010-03-24 09:00,24,4.39,4.395,4.382,4.395,52
20100801|2010-03-24 09:30,24,4.401,4.407,4.388,4.388,16
20100801|2010-03-24 10:00,24,4.381,4.381,4.381,4.381,1
20100801|2010-03-24 10:30,24,4.39,4.39,4.376,4.383,78
20100801|2010-03-24 11:00,24,4.383,4.385,4.383,4.385,5
20100801|2010-03-24 11:30,24,4.39,4.395,4.39,4.395,6
20100801|2010-03-24 12:00,24,4.386,4.386,4.381,4.381,27
20100801|2010-03-24 12:30,24,4.379,4.385,4.375,4.385,31
20100801|2010-03-24 13:00,24,4.384,4.4,4.38,4.38,39
20100801|2010-03-24 13:30,24,4.378,4.378,4.37,4.37,46
20100801|2010-03-24 14:00,24,4.365,4.37,4.365,4.37,2
20100801|2010-03-24 14:30,24,4.365,4.365,4.365,4.365,1
20100801|2010-03-24 15:00,24,4.371,4.371,4.371,4.371,5
20100801|2010-03-25 04:30,25,4.38,4.38,4.38,4.38,3
20100801|2010-03-25 07:00,25,4.348,4.348,4.348,4.348,2
20100801|2010-03-25 07:30,25,4.348,4.348,4.348,4.348,17
20100801|2010-03-25 08:00,25,4.356,4.356,4.305,4.305,88
20100801|2010-03-25 08:30,25,4.298,4.307,4.25,4.265,124
20100801|2010-03-25 09:00,25,4.268,4.276,4.247,4.25,111
20100801|2010-03-25 09:30,25,4.24,4.297,4.235,4.235,57
20100801|2010-03-25 10:00,25,4.232,4.252,4.217,4.25,112
20100801|2010-03-25 10:30,25,4.242,4.246,4.238,4.24,34
20100801|2010-03-25 11:00,25,4.245,4.262,4.24,4.242,33
20100801|2010-03-25 11:30,25,4.24,4.25,4.234,4.249,13
20100801|2010-03-25 12:00,25,4.246,4.255,4.246,4.255,9
20100801|2010-03-25 12:30,25,4.252,4.252,4.238,4.238,71
20100801|2010-03-25 13:00,25,4.233,4.259,4.23,4.259,14
20100801|2010-03-25 14:00,25,4.26,4.261,4.254,4.254,3
20100801|2010-03-25 14:30,25,4.25,4.253,4.25,4.253,3
20100801|2010-03-25 15:00,25,4.251,4.251,4.25,4.25,12
20100801|2010-03-25 15:30,25,4.254,4.254,4.254,4.254,1
20100801|2010-03-26 05:30,26,4.255,4.266,4.255,4.266,45
20100801|2010-03-26 07:30,26,4.248,4.248,4.225,4.235,14
20100801|2010-03-26 08:00,26,4.242,4.257,4.239,4.239,35
20100801|2010-03-26 08:30,26,4.246,4.256,4.246,4.256,3
20100801|2010-03-26 09:00,26,4.258,4.262,4.252,4.262,45
20100801|2010-03-26 09:30,26,4.261,4.261,4.245,4.257,31
20100801|2010-03-26 10:00,26,4.25,4.251,4.248,4.248,38
20100801|2010-03-26 10:30,26,4.248,4.252,4.248,4.252,9
20100801|2010-03-26 11:00,26,4.247,4.247,4.237,4.237,11
20100801|2010-03-26 11:30,26,4.235,4.235,4.233,4.233,8
20100801|2010-03-26 12:00,26,4.229,4.24,4.229,4.234,52
20100801|2010-03-26 12:30,26,4.234,4.238,4.23,4.238,21
20100801|2010-03-26 13:00,26,4.23,4.23,4.18,4.18,89
20100801|2010-03-26 13:30,26,4.177,4.181,4.177,4.181,3
20100801|2010-03-26 14:00,26,4.18,4.18,4.18,4.18,2
20100801|2010-03-26 15:00,26,4.177,4.177,4.177,4.177,2
20100801|2010-03-26 15:30,26,4.173,4.173,4.172,4.172,3
20100801|2010-03-29 07:00,29,4.16,4.16,4.16,4.16,2
20100801|2010-03-29 07:30,29,4.175,4.205,4.175,4.205,7
20100801|2010-03-29 08:00,29,4.179,4.225,4.179,4.225,155
20100801|2010-03-29 08:30,29,4.21,4.227,4.21,4.219,62
20100801|2010-03-29 09:00,29,4.22,4.266,4.214,4.25,21
20100801|2010-03-29 09:30,29,4.255,4.268,4.255,4.268,104
20100801|2010-03-29 10:00,29,4.26,4.26,4.235,4.235,7
20100801|2010-03-29 10:30,29,4.236,4.236,4.217,4.217,8
20100801|2010-03-29 11:00,29,4.237,4.237,4.233,4.233,8
20100801|2010-03-29 11:30,29,4.214,4.22,4.214,4.217,18
20100801|2010-03-29 12:00,29,4.215,4.233,4.21,4.233,65
20100801|2010-03-29 12:30,29,4.225,4.225,4.22,4.22,9
20100801|2010-03-29 13:00,29,4.212,4.212,4.171,4.171,235
20100801|2010-03-29 13:30,29,4.17,4.185,4.17,4.184,13
20100801|2010-03-29 14:00,29,4.185,4.188,4.185,4.185,52
20100801|2010-03-29 14:30,29,4.188,4.193,4.186,4.193,7
20100801|2010-03-29 15:00,29,4.192,4.192,4.148,4.152,8
20100801|2010-03-29 15:30,29,4.145,4.145,4.144,4.144,6
20100801|2010-03-30 07:00,30,4.165,4.165,4.165,4.165,3
20100801|2010-03-30 07:30,30,4.144,4.144,4.144,4.144,5
20100801|2010-03-30 08:00,30,4.12,4.132,4.119,4.12,123
20100801|2010-03-30 08:30,30,4.139,4.145,4.127,4.13,40
20100801|2010-03-30 09:00,30,4.14,4.192,4.138,4.187,39
20100801|2010-03-30 09:30,30,4.201,4.215,4.197,4.197,32
20100801|2010-03-30 10:00,30,4.195,4.208,4.191,4.208,5
20100801|2010-03-30 10:30,30,4.236,4.245,4.227,4.227,32
20100801|2010-03-30 11:00,30,4.214,4.214,4.214,4.214,1
20100801|2010-03-30 11:30,30,4.206,4.206,4.206,4.206,2
20100801|2010-03-30 12:00,30,4.197,4.209,4.197,4.2,9
20100801|2010-03-30 12:30,30,4.209,4.209,4.209,4.209,1
20100801|2010-03-30 13:00,30,4.23,4.25,4.226,4.246,62
20100801|2010-03-30 13:30,30,4.249,4.25,4.249,4.25,3
20100801|2010-03-30 14:00,30,4.25,4.25,4.25,4.25,1
20100801|2010-03-30 14:30,30,4.254,4.254,4.254,4.254,1
20100801|2010-03-30 15:30,30,4.275,4.275,4.275,4.275,1
20100801|2010-03-30 23:30,31,4.269,4.269,4.269,4.269,1
20100801|2010-03-31 06:30,31,4.321,4.321,4.32,4.32,4
20100801|2010-03-31 07:00,31,4.322,4.322,4.31,4.311,42
20100801|2010-03-31 07:30,31,4.31,4.345,4.301,4.333,18
20100801|2010-03-31 08:00,31,4.32,4.329,4.265,4.265,45
20100801|2010-03-31 08:30,31,4.273,4.285,4.244,4.244,70
20100801|2010-03-31 09:00,31,4.24,4.246,4.226,4.231,50
20100801|2010-03-31 09:30,31,4.246,4.246,4.2,4.201,45
20100801|2010-03-31 10:00,31,4.19,4.19,4.17,4.18,18
20100801|2010-03-31 10:30,31,4.2,4.2,4.188,4.196,71
20100801|2010-03-31 11:00,31,4.196,4.21,4.191,4.209,57
20100801|2010-03-31 11:30,31,4.225,4.225,4.21,4.218,15
20100801|2010-03-31 12:00,31,4.199,4.222,4.199,4.213,22
20100801|2010-03-31 12:30,31,4.233,4.233,4.219,4.219,11
20100801|2010-03-31 13:00,31,4.21,4.255,4.153,4.162,133
20100801|2010-03-31 13:30,31,4.165,4.174,4.165,4.165,47
20100801|2010-03-31 14:00,31,4.168,4.168,4.168,4.168,1
20100801|2010-03-31 14:30,31,4.159,4.168,4.159,4.168,7
20100801|2010-03-31 15:30,31,4.15,4.15,4.15,4.15,4
20100801|2010-04-01 04:00,1,4.2,4.21,4.2,4.21,18
20100801|2010-04-01 04:30,1,4.21,4.21,4.21,4.21,9
20100801|2010-04-01 06:30,1,4.182,4.182,4.182,4.182,1
20100801|2010-04-01 07:30,1,4.15,4.165,4.147,4.156,82
20100801|2010-04-01 08:00,1,4.156,4.178,4.154,4.159,98
20100801|2010-04-01 08:30,1,4.156,4.158,4.135,4.135,74
20100801|2010-04-01 09:00,1,4.127,4.127,4.12,4.12,11
20100801|2010-04-01 09:30,1,4.177,4.337,4.177,4.315,123
20100801|2010-04-01 10:00,1,4.345,4.376,4.345,4.351,66
20100801|2010-04-01 10:30,1,4.351,4.412,4.351,4.408,83
20100801|2010-04-01 11:00,1,4.411,4.411,4.383,4.383,20
20100801|2010-04-01 11:30,1,4.374,4.417,4.374,4.416,18
20100801|2010-04-01 12:00,1,4.408,4.408,4.387,4.387,26
20100801|2010-04-01 12:30,1,4.405,4.413,4.4,4.413,11
20100801|2010-04-01 13:00,1,4.408,4.408,4.365,4.369,74
20100801|2010-04-01 13:30,1,4.377,4.377,4.369,4.37,8
20100801|2010-04-01 14:00,1,4.37,4.374,4.37,4.374,51
20100801|2010-04-01 15:00,1,4.38,4.391,4.38,4.391,10
20100801|2010-04-01 15:30,1,4.393,4.393,4.393,4.393,1
20100801|2010-04-04 19:00,5,4.382,4.386,4.382,4.386,5
20100801|2010-04-05 06:30,5,4.331,4.331,4.321,4.329,33
20100801|2010-04-05 07:30,5,4.323,4.353,4.323,4.341,73
20100801|2010-04-05 08:00,5,4.336,4.358,4.31,4.358,77
20100801|2010-04-05 08:30,5,4.361,4.438,4.347,4.417,214
20100801|2010-04-05 09:00,5,4.419,4.489,4.419,4.473,129
20100801|2010-04-05 09:30,5,4.499,4.509,4.497,4.5,27
20100801|2010-04-05 10:00,5,4.489,4.528,4.484,4.523,28
20100801|2010-04-05 10:30,5,4.53,4.532,4.512,4.513,19
20100801|2010-04-05 11:00,5,4.516,4.516,4.516,4.516,1
20100801|2010-04-05 11:30,5,4.529,4.574,4.529,4.57,714
20100801|2010-04-05 12:00,5,4.564,4.58,4.564,4.579,61
20100801|2010-04-05 12:30,5,4.579,4.583,4.573,4.573,373
20100801|2010-04-05 13:00,5,4.575,4.582,4.56,4.571,132
20100801|2010-04-05 13:30,5,4.567,4.575,4.565,4.575,20
20100801|2010-04-05 14:00,5,4.575,4.575,4.575,4.575,1
20100801|2010-04-05 14:30,5,4.574,4.574,4.574,4.574,1
20100801|2010-04-05 15:00,5,4.579,4.601,4.579,4.593,12
20100801|2010-04-05 16:00,5,4.598,4.598,4.598,4.598,4
20100801|2010-04-05 23:30,6,4.58,4.58,4.58,4.58,1
20100801|2010-04-06 05:30,6,4.574,4.574,4.554,4.554,45
20100801|2010-04-06 06:30,6,4.56,4.56,4.56,4.56,1
20100801|2010-04-06 07:30,6,4.56,4.593,4.56,4.588,14
20100801|2010-04-06 08:00,6,4.581,4.585,4.511,4.533,105
20100801|2010-04-06 08:30,6,4.532,4.574,4.53,4.551,112
20100801|2010-04-06 09:00,6,4.573,4.581,4.538,4.546,56
20100801|2010-04-06 09:30,6,4.543,4.55,4.523,4.525,35
20100801|2010-04-06 10:00,6,4.52,4.544,4.52,4.544,6
20100801|2010-04-06 10:30,6,4.547,4.547,4.53,4.53,15
20100801|2010-04-06 11:00,6,4.519,4.524,4.476,4.476,46
20100801|2010-04-06 11:30,6,4.475,4.475,4.45,4.45,9
20100801|2010-04-06 12:00,6,4.441,4.441,4.425,4.425,15
20100801|2010-04-06 12:30,6,4.402,4.411,4.375,4.375,121
20100801|2010-04-06 13:00,6,4.37,4.411,4.37,4.4,74
20100801|2010-04-06 13:30,6,4.398,4.41,4.398,4.41,14
20100801|2010-04-06 14:00,6,4.422,4.422,4.422,4.422,1
20100801|2010-04-06 14:30,6,4.425,4.425,4.425,4.425,1
20100801|2010-04-06 15:00,6,4.43,4.431,4.43,4.431,2
20100801|2010-04-06 15:30,6,4.43,4.43,4.429,4.429,2
20100801|2010-04-06 19:30,7,4.439,4.439,4.439,4.439,2
20100801|2010-04-07 06:00,7,4.415,4.415,4.415,4.415,2
20100801|2010-04-07 07:00,7,4.393,4.415,4.393,4.412,23
20100801|2010-04-07 07:30,7,4.413,4.461,4.413,4.438,265
20100801|2010-04-07 08:00,7,4.442,4.449,4.401,4.401,179
20100801|2010-04-07 08:30,7,4.404,4.404,4.381,4.381,12
20100801|2010-04-07 09:00,7,4.368,4.368,4.354,4.363,67
20100801|2010-04-07 09:30,7,4.375,4.378,4.342,4.348,32
20100801|2010-04-07 10:00,7,4.331,4.345,4.327,4.345,66
20100801|2010-04-07 10:30,7,4.341,4.347,4.338,4.345,10
20100801|2010-04-07 11:00,7,4.347,4.359,4.347,4.358,8
20100801|2010-04-07 11:30,7,4.346,4.346,4.343,4.343,10
20100801|2010-04-07 12:00,7,4.362,4.384,4.36,4.384,24
20100801|2010-04-07 12:30,7,4.366,4.366,4.353,4.355,18
20100801|2010-04-07 13:00,7,4.361,4.363,4.324,4.325,59
20100801|2010-04-07 13:30,7,4.325,4.334,4.32,4.33,25
20100801|2010-04-07 15:00,7,4.323,4.323,4.32,4.32,3
20100801|2010-04-07 17:00,8,4.327,4.327,4.327,4.327,1
20100801|2010-04-07 19:00,8,4.31,4.31,4.242,4.258,3
20100801|2010-04-08 05:30,8,4.31,4.31,4.31,4.31,10
20100801|2010-04-08 07:00,8,4.281,4.288,4.281,4.288,6
20100801|2010-04-08 07:30,8,4.283,4.306,4.275,4.306,49
20100801|2010-04-08 08:00,8,4.302,4.302,4.276,4.278,219
20100801|2010-04-08 08:30,8,4.278,4.28,4.25,4.274,189
20100801|2010-04-08 09:00,8,4.277,4.374,4.267,4.374,73
20100801|2010-04-08 09:30,8,4.334,4.334,4.178,4.2,153
20100801|2010-04-08 10:00,8,4.204,4.224,4.2,4.221,41
20100801|2010-04-08 10:30,8,4.226,4.252,4.226,4.24,6
20100801|2010-04-08 11:00,8,4.237,4.237,4.237,4.237,1
20100801|2010-04-08 12:00,8,4.257,4.257,4.254,4.254,2
20100801|2010-04-08 12:30,8,4.237,4.24,4.222,4.227,37
20100801|2010-04-08 13:00,8,4.223,4.24,4.217,4.234,91
20100801|2010-04-08 13:30,8,4.233,4.239,4.233,4.238,25
20100801|2010-04-08 14:00,8,4.241,4.242,4.24,4.24,22
20100801|2010-04-09 07:00,9,4.308,4.312,4.285,4.294,56
20100801|2010-04-09 07:30,9,4.295,4.311,4.261,4.268,69
20100801|2010-04-09 08:00,9,4.268,4.319,4.268,4.293,194
20100801|2010-04-09 08:30,9,4.294,4.32,4.294,4.317,85
20100801|2010-04-09 09:00,9,4.311,4.369,4.31,4.36,248
20100801|2010-04-09 09:30,9,4.359,4.37,4.323,4.37,71
20100801|2010-04-09 10:00,9,4.349,4.36,4.343,4.36,14
20100801|2010-04-09 10:30,9,4.396,4.404,4.39,4.401,76
20100801|2010-04-09 11:00,9,4.4,4.429,4.4,4.429,48
20100801|2010-04-09 11:30,9,4.405,4.412,4.405,4.405,16
20100801|2010-04-09 12:00,9,4.407,4.42,4.386,4.42,48
20100801|2010-04-09 12:30,9,4.411,4.411,4.402,4.402,22
20100801|2010-04-09 13:00,9,4.402,4.412,4.4,4.41,36
20100801|2010-04-09 13:30,9,4.407,4.407,4.407,4.407,1
20100801|2010-04-09 14:30,9,4.408,4.408,4.408,4.408,1
20100801|2010-04-11 21:30,12,4.447,4.447,4.447,4.447,1
20100801|2010-04-12 06:30,12,4.414,4.414,4.414,4.414,10
20100801|2010-04-12 07:00,12,4.452,4.458,4.452,4.456,12
20100801|2010-04-12 07:30,12,4.444,4.444,4.405,4.405,61
20100801|2010-04-12 08:00,12,4.404,4.407,4.386,4.4,96
20100801|2010-04-12 08:30,12,4.399,4.484,4.399,4.466,313
20100801|2010-04-12 09:00,12,4.465,4.506,4.464,4.493,94
20100801|2010-04-12 09:30,12,4.504,4.507,4.492,4.506,12
20100801|2010-04-12 10:00,12,4.508,4.508,4.478,4.479,25
20100801|2010-04-12 10:30,12,4.478,4.478,4.405,4.406,47
20100801|2010-04-12 11:00,12,4.411,4.411,4.311,4.311,29
20100801|2010-04-12 11:30,12,4.315,4.321,4.285,4.319,72
20100801|2010-04-12 12:00,12,4.315,4.325,4.314,4.324,26
20100801|2010-04-12 12:30,12,4.317,4.317,4.302,4.302,7
20100801|2010-04-12 13:00,12,4.308,4.35,4.307,4.35,20
20100801|2010-04-12 13:30,12,4.346,4.349,4.339,4.34,26
20100801|2010-04-12 14:00,12,4.331,4.331,4.331,4.331,1
20100801|2010-04-12 14:30,12,4.332,4.332,4.332,4.332,1
20100801|2010-04-12 16:00,12,4.353,4.353,4.353,4.353,1
20100801|2010-04-13 02:00,13,4.328,4.328,4.328,4.328,6
20100801|2010-04-13 06:30,13,4.32,4.32,4.316,4.32,30
20100801|2010-04-13 07:00,13,4.314,4.343,4.308,4.331,16
20100801|2010-04-13 07:30,13,4.334,4.366,4.322,4.366,90
20100801|2010-04-13 08:00,13,4.358,4.382,4.345,4.356,85
20100801|2010-04-13 08:30,13,4.356,4.356,4.297,4.3,75
20100801|2010-04-13 09:00,13,4.287,4.308,4.287,4.308,46
20100801|2010-04-13 09:30,13,4.311,4.343,4.308,4.342,52
20100801|2010-04-13 10:00,13,4.34,4.351,4.34,4.351,25
20100801|2010-04-13 10:30,13,4.36,4.371,4.36,4.371,5
20100801|2010-04-13 11:00,13,4.385,4.411,4.382,4.411,34
20100801|2010-04-13 11:30,13,4.411,4.441,4.411,4.434,27
20100801|2010-04-13 12:00,13,4.436,4.436,4.408,4.416,33
20100801|2010-04-13 12:30,13,4.43,4.43,4.43,4.43,1
20100801|2010-04-13 13:00,13,4.455,4.475,4.455,4.469,82
20100801|2010-04-13 13:30,13,4.464,4.464,4.458,4.458,9
20100801|2010-04-13 14:00,13,4.468,4.468,4.468,4.468,1
20100801|2010-04-13 16:00,13,4.461,4.461,4.461,4.461,1
20100801|2010-04-13 22:30,14,4.45,4.45,4.45,4.45,4
20100801|2010-04-13 23:00,14,4.45,4.45,4.45,4.45,1
20100801|2010-04-14 03:30,14,4.434,4.434,4.434,4.434,1
20100801|2010-04-14 04:00,14,4.45,4.45,4.45,4.45,34
20100801|2010-04-14 04:30,14,4.45,4.45,4.45,4.45,11
20100801|2010-04-14 06:00,14,4.446,4.446,4.446,4.446,1
20100801|2010-04-14 07:00,14,4.477,4.478,4.466,4.478,9
20100801|2010-04-14 07:30,14,4.481,4.507,4.47,4.492,191
20100801|2010-04-14 08:00,14,4.487,4.501,4.42,4.447,129
20100801|2010-04-14 08:30,14,4.47,4.503,4.463,4.502,13
20100801|2010-04-14 09:00,14,4.51,4.51,4.493,4.5,9
20100801|2010-04-14 09:30,14,4.481,4.484,4.468,4.476,8
20100801|2010-04-14 10:00,14,4.489,4.505,4.489,4.505,5
20100801|2010-04-14 10:30,14,4.527,4.538,4.525,4.538,4
20100801|2010-04-14 11:00,14,4.529,4.53,4.529,4.53,23
20100801|2010-04-14 12:00,14,4.539,4.55,4.539,4.55,4
20100801|2010-04-14 12:30,14,4.54,4.54,4.511,4.511,20
20100801|2010-04-14 13:00,14,4.529,4.53,4.495,4.504,10
20100801|2010-04-14 13:30,14,4.504,4.504,4.498,4.498,2
20100801|2010-04-14 14:00,14,4.492,4.492,4.492,4.492,1
20100801|2010-04-14 14:30,14,4.494,4.494,4.494,4.494,1
20100801|2010-04-14 15:00,14,4.491,4.492,4.491,4.492,4
20100801|2010-04-14 15:30,14,4.49,4.49,4.49,4.49,6
20100801|2010-04-15 03:00,15,4.47,4.47,4.47,4.47,5
20100801|2010-04-15 03:30,15,4.463,4.463,4.462,4.462,9
20100801|2010-04-15 04:00,15,4.441,4.441,4.44,4.44,19
20100801|2010-04-15 04:30,15,4.44,4.44,4.44,4.44,11
20100801|2010-04-15 05:00,15,4.434,4.434,4.434,4.434,1
20100801|2010-04-15 05:30,15,4.43,4.43,4.43,4.43,1
20100801|2010-04-15 07:00,15,4.463,4.463,4.458,4.458,4
20100801|2010-04-15 07:30,15,4.456,4.476,4.45,4.456,33
20100801|2010-04-15 08:00,15,4.457,4.493,4.454,4.471,225
20100801|2010-04-15 08:30,15,4.471,4.48,4.464,4.48,94
20100801|2010-04-15 09:00,15,4.482,4.487,4.479,4.484,100
20100801|2010-04-15 09:30,15,4.436,4.436,4.349,4.371,128
20100801|2010-04-15 10:00,15,4.355,4.355,4.306,4.316,151
20100801|2010-04-15 10:30,15,4.311,4.313,4.3,4.31,44
20100801|2010-04-15 11:00,15,4.313,4.313,4.298,4.299,141
20100801|2010-04-15 11:30,15,4.298,4.298,4.267,4.27,15
20100801|2010-04-15 12:00,15,4.275,4.29,4.275,4.282,231
20100801|2010-04-15 12:30,15,4.278,4.282,4.268,4.27,23
20100801|2010-04-15 13:00,15,4.272,4.275,4.26,4.271,101
20100801|2010-04-15 13:30,15,4.271,4.29,4.271,4.29,70
20100801|2010-04-15 14:30,15,4.299,4.3,4.299,4.3,10
20100801|2010-04-15 15:00,15,4.3,4.3,4.3,4.3,58
20100801|2010-04-15 15:30,15,4.296,4.3,4.296,4.3,136
20100801|2010-04-16 03:00,16,4.308,4.308,4.308,4.308,45
20100801|2010-04-16 06:30,16,4.27,4.27,4.27,4.27,9
20100801|2010-04-16 07:00,16,4.276,4.29,4.276,4.29,5
20100801|2010-04-16 07:30,16,4.308,4.314,4.285,4.306,65
20100801|2010-04-16 08:00,16,4.314,4.319,4.257,4.29,755
20100801|2010-04-16 08:30,16,4.287,4.301,4.276,4.29,282
20100801|2010-04-16 09:00,16,4.291,4.315,4.291,4.296,159
20100801|2010-04-16 09:30,16,4.296,4.307,4.266,4.285,149
20100801|2010-04-16 10:00,16,4.286,4.308,4.283,4.304,45
20100801|2010-04-16 10:30,16,4.303,4.319,4.303,4.315,7
20100801|2010-04-16 11:00,16,4.315,4.33,4.313,4.322,12
20100801|2010-04-16 11:30,16,4.332,4.363,4.321,4.353,41
20100801|2010-04-16 12:00,16,4.354,4.354,4.336,4.338,18
20100801|2010-04-16 12:30,16,4.344,4.359,4.34,4.353,89
20100801|2010-04-16 13:00,16,4.361,4.375,4.321,4.33,76
20100801|2010-04-16 13:30,16,4.324,4.324,4.324,4.324,1
20100801|2010-04-19 03:30,19,4.33,4.33,4.33,4.33,2
20100801|2010-04-19 04:00,19,4.332,4.333,4.332,4.333,8
20100801|2010-04-19 04:30,19,4.337,4.348,4.337,4.348,17
20100801|2010-04-19 06:00,19,4.322,4.322,4.322,4.322,17
20100801|2010-04-19 06:30,19,4.339,4.339,4.339,4.339,1
20100801|2010-04-19 07:00,19,4.361,4.363,4.346,4.351,35
20100801|2010-04-19 07:30,19,4.351,4.353,4.311,4.314,69
20100801|2010-04-19 08:00,19,4.312,4.341,4.303,4.329,77
20100801|2010-04-19 08:30,19,4.315,4.351,4.309,4.31,59
20100801|2010-04-19 09:00,19,4.311,4.332,4.311,4.317,19
20100801|2010-04-19 09:30,19,4.289,4.293,4.268,4.276,60
20100801|2010-04-19 10:00,19,4.273,4.274,4.222,4.226,143
20100801|2010-04-19 10:30,19,4.223,4.24,4.22,4.227,60
20100801|2010-04-19 11:00,19,4.228,4.23,4.2,4.206,96
20100801|2010-04-19 11:30,19,4.208,4.221,4.203,4.218,40
20100801|2010-04-19 12:00,19,4.229,4.234,4.227,4.227,64
20100801|2010-04-19 12:30,19,4.223,4.223,4.2,4.207,47
20100801|2010-04-19 13:00,19,4.225,4.243,4.22,4.239,67
20100801|2010-04-19 13:30,19,4.246,4.25,4.243,4.249,13
20100801|2010-04-19 14:00,19,4.263,4.263,4.261,4.261,11
20100801|2010-04-19 14:30,19,4.251,4.251,4.251,4.251,1
20100801|2010-04-20 02:00,20,4.255,4.255,4.255,4.255,1
20100801|2010-04-20 04:00,20,4.278,4.278,4.278,4.278,2
20100801|2010-04-20 07:00,20,4.243,4.243,4.24,4.24,12
20100801|2010-04-20 07:30,20,4.24,4.241,4.24,4.241,16
20100801|2010-04-20 08:00,20,4.245,4.26,4.21,4.218,57
20100801|2010-04-20 08:30,20,4.215,4.236,4.207,4.236,110
20100801|2010-04-20 09:00,20,4.237,4.241,4.215,4.226,75
20100801|2010-04-20 09:30,20,4.223,4.223,4.18,4.182,179
20100801|2010-04-20 10:00,20,4.2,4.201,4.19,4.199,26
20100801|2010-04-20 10:30,20,4.199,4.217,4.199,4.207,11
20100801|2010-04-20 11:00,20,4.206,4.226,4.205,4.21,21
20100801|2010-04-20 11:30,20,4.207,4.222,4.206,4.222,11
20100801|2010-04-20 12:00,20,4.216,4.246,4.213,4.245,13
20100801|2010-04-20 12:30,20,4.241,4.26,4.237,4.26,12
20100801|2010-04-20 13:00,20,4.283,4.283,4.271,4.28,31
20100801|2010-04-20 13:30,20,4.286,4.286,4.286,4.286,1
20100801|2010-04-20 14:00,20,4.288,4.29,4.288,4.289,8
20100801|2010-04-20 15:30,20,4.288,4.288,4.288,4.288,1
20100801|2010-04-20 16:00,20,4.288,4.288,4.288,4.288,1
20100801|2010-04-21 06:30,21,4.278,4.278,4.278,4.278,1
20100801|2010-04-21 07:00,21,4.273,4.285,4.271,4.274,113
20100801|2010-04-21 07:30,21,4.26,4.273,4.254,4.263,36
20100801|2010-04-21 08:00,21,4.26,4.281,4.26,4.26,147
20100801|2010-04-21 08:30,21,4.265,4.278,4.252,4.258,23
20100801|2010-04-21 09:00,21,4.247,4.265,4.245,4.265,77
20100801|2010-04-21 09:30,21,4.255,4.295,4.254,4.295,55
20100801|2010-04-21 10:00,21,4.295,4.339,4.295,4.327,55
20100801|2010-04-21 10:30,21,4.323,4.335,4.315,4.335,144
20100801|2010-04-21 11:00,21,4.335,4.335,4.328,4.33,12
20100801|2010-04-21 11:30,21,4.333,4.333,4.327,4.33,101
20100801|2010-04-21 12:00,21,4.324,4.324,4.31,4.31,12
20100801|2010-04-21 12:30,21,4.295,4.295,4.291,4.291,2
20100801|2010-04-21 13:00,21,4.295,4.297,4.26,4.263,215
20100801|2010-04-21 13:30,21,4.267,4.28,4.266,4.275,70
20100801|2010-04-21 14:00,21,4.278,4.28,4.278,4.28,8
20100801|2010-04-21 14:30,21,4.28,4.28,4.279,4.279,4
20100801|2010-04-21 15:00,21,4.288,4.288,4.288,4.288,1
20100801|2010-04-21 15:30,21,4.291,4.291,4.291,4.291,1
20100801|2010-04-22 01:00,22,4.289,4.289,4.289,4.289,1
20100801|2010-04-22 04:30,22,4.29,4.29,4.29,4.29,3
20100801|2010-04-22 06:00,22,4.295,4.295,4.288,4.288,13
20100801|2010-04-22 07:00,22,4.277,4.28,4.271,4.279,18
20100801|2010-04-22 07:30,22,4.278,4.278,4.245,4.256,48
20100801|2010-04-22 08:00,22,4.255,4.268,4.248,4.252,161
20100801|2010-04-22 08:30,22,4.248,4.25,4.238,4.239,58
20100801|2010-04-22 09:00,22,4.238,4.3,4.236,4.29,79
20100801|2010-04-22 09:30,22,4.35,4.427,4.35,4.407,127
20100801|2010-04-22 10:00,22,4.406,4.431,4.406,4.411,143
20100801|2010-04-22 10:30,22,4.411,4.411,4.392,4.407,96
20100801|2010-04-22 11:00,22,4.408,4.413,4.4,4.413,9
20100801|2010-04-22 11:30,22,4.402,4.41,4.398,4.408,26
20100801|2010-04-22 12:00,22,4.388,4.403,4.388,4.403,13
20100801|2010-04-22 12:30,22,4.41,4.429,4.407,4.429,11
20100801|2010-04-22 13:00,22,4.424,4.425,4.422,4.425,34
20100801|2010-04-22 13:30,22,4.423,4.423,4.415,4.415,34
20100801|2010-04-22 14:00,22,4.411,4.411,4.411,4.411,1
20100801|2010-04-23 01:30,23,4.407,4.407,4.406,4.406,4
20100801|2010-04-23 02:00,23,4.401,4.401,4.381,4.388,23
20100801|2010-04-23 02:30,23,4.39,4.395,4.39,4.395,10
20100801|2010-04-23 03:00,23,4.386,4.388,4.386,4.388,8
20100801|2010-04-23 07:30,23,4.405,4.405,4.372,4.378,66
20100801|2010-04-23 08:00,23,4.373,4.396,4.363,4.39,197
20100801|2010-04-23 08:30,23,4.4,4.413,4.4,4.409,125
20100801|2010-04-23 09:00,23,4.431,4.433,4.427,4.427,22
20100801|2010-04-23 09:30,23,4.449,4.449,4.442,4.442,5
20100801|2010-04-23 10:00,23,4.45,4.48,4.45,4.465,100
20100801|2010-04-23 10:30,23,4.466,4.473,4.461,4.466,65
20100801|2010-04-23 11:00,23,4.478,4.492,4.478,4.491,39
20100801|2010-04-23 11:30,23,4.486,4.495,4.485,4.495,82
20100801|2010-04-23 12:00,23,4.49,4.552,4.49,4.55,315
20100801|2010-04-23 12:30,23,4.555,4.589,4.551,4.571,215
20100801|2010-04-23 13:00,23,4.567,4.569,4.537,4.537,127
20100801|2010-04-23 13:30,23,4.537,4.547,4.533,4.543,59
20100801|2010-04-23 14:00,23,4.55,4.55,4.541,4.544,3
20100801|2010-04-23 14:30,23,4.549,4.549,4.549,4.549,1
20100801|2010-04-23 15:00,23,4.551,4.551,4.551,4.551,1
20100801|2010-04-25 18:30,26,4.579,4.579,4.579,4.579,1
20100801|2010-04-25 19:00,26,4.579,4.579,4.579,4.579,2
20100801|2010-04-25 21:00,26,4.578,4.578,4.578,4.578,1
20100801|2010-04-25 21:30,26,4.587,4.587,4.587,4.587,1
20100801|2010-04-26 02:00,26,4.593,4.593,4.592,4.592,21
20100801|2010-04-26 02:30,26,4.59,4.59,4.59,4.59,2
20100801|2010-04-26 03:30,26,4.58,4.58,4.58,4.58,16
20100801|2010-04-26 04:00,26,4.576,4.58,4.576,4.58,45
20100801|2010-04-26 05:30,26,4.576,4.576,4.576,4.576,1
20100801|2010-04-26 07:00,26,4.561,4.561,4.561,4.561,1
20100801|2010-04-26 07:30,26,4.542,4.582,4.542,4.547,57
20100801|2010-04-26 08:00,26,4.556,4.569,4.518,4.526,101
20100801|2010-04-26 08:30,26,4.53,4.584,4.53,4.554,205
20100801|2010-04-26 09:00,26,4.556,4.556,4.509,4.53,207
20100801|2010-04-26 09:30,26,4.486,4.505,4.471,4.491,91
20100801|2010-04-26 10:00,26,4.478,4.501,4.477,4.501,18
20100801|2010-04-26 10:30,26,4.487,4.519,4.487,4.519,90
20100801|2010-04-26 11:00,26,4.517,4.527,4.517,4.52,26
20100801|2010-04-26 11:30,26,4.517,4.519,4.517,4.519,9
20100801|2010-04-26 12:00,26,4.52,4.52,4.52,4.52,1
20100801|2010-04-26 12:30,26,4.551,4.567,4.547,4.567,39
20100801|2010-04-26 13:00,26,4.562,4.574,4.556,4.558,62
20100801|2010-04-26 13:30,26,4.558,4.56,4.552,4.552,39
20100801|2010-04-26 14:00,26,4.552,4.552,4.552,4.552,2
20100801|2010-04-26 15:30,26,4.55,4.55,4.55,4.55,1
20100801|2010-04-27 01:30,27,4.515,4.515,4.515,4.515,13
20100801|2010-04-27 02:00,27,4.53,4.53,4.53,4.53,1
20100801|2010-04-27 03:00,27,4.534,4.546,4.534,4.546,54
20100801|2010-04-27 03:30,27,4.546,4.547,4.546,4.547,47
20100801|2010-04-27 04:00,27,4.544,4.544,4.544,4.544,3
20100801|2010-04-27 06:00,27,4.508,4.508,4.508,4.508,4
20100801|2010-04-27 07:00,27,4.502,4.517,4.494,4.494,28
20100801|2010-04-27 07:30,27,4.494,4.511,4.494,4.496,35
20100801|2010-04-27 08:00,27,4.5,4.537,4.5,4.529,75
20100801|2010-04-27 08:30,27,4.543,4.544,4.533,4.541,143
20100801|2010-04-27 09:00,27,4.539,4.539,4.503,4.524,31
20100801|2010-04-27 09:30,27,4.534,4.571,4.526,4.571,120
20100801|2010-04-27 10:00,27,4.569,4.587,4.563,4.569,171
20100801|2010-04-27 10:30,27,4.574,4.584,4.545,4.557,508
20100801|2010-04-27 11:00,27,4.555,4.558,4.554,4.554,28
20100801|2010-04-27 11:30,27,4.567,4.567,4.54,4.542,85
20100801|2010-04-27 12:00,27,4.544,4.559,4.544,4.551,14
20100801|2010-04-27 12:30,27,4.548,4.563,4.548,4.563,3
20100801|2010-04-27 13:00,27,4.549,4.549,4.529,4.532,64
20100801|2010-04-27 13:30,27,4.531,4.541,4.531,4.539,11
20100801|2010-04-27 14:00,27,4.538,4.543,4.537,4.543,4
20100801|2010-04-27 15:00,27,4.531,4.531,4.531,4.531,1
20100801|2010-04-27 15:30,27,4.53,4.53,4.53,4.53,1
20100801|2010-04-27 16:00,27,4.525,4.525,4.525,4.525,1
20100801|2010-04-27 20:00,28,4.547,4.547,4.547,4.547,1
20100801|2010-04-28 01:00,28,4.562,4.562,4.562,4.562,1
20100801|2010-04-28 03:30,28,4.524,4.524,4.524,4.524,1
20100801|2010-04-28 04:30,28,4.532,4.557,4.532,4.557,14
20100801|2010-04-28 05:00,28,4.561,4.57,4.56,4.57,19
20100801|2010-04-28 07:00,28,4.538,4.538,4.519,4.519,6
20100801|2010-04-28 07:30,28,4.524,4.56,4.521,4.549,113
20100801|2010-04-28 08:00,28,4.56,4.58,4.555,4.579,383
20100801|2010-04-28 08:30,28,4.58,4.6,4.57,4.6,385
20100801|2010-04-28 09:00,28,4.596,4.596,4.578,4.592,666
20100801|2010-04-28 09:30,28,4.587,4.62,4.581,4.62,149
20100801|2010-04-28 10:00,28,4.62,4.639,4.615,4.627,50
20100801|2010-04-28 10:30,28,4.621,4.626,4.572,4.572,223
20100801|2010-04-28 11:00,28,4.561,4.566,4.533,4.561,66
20100801|2010-04-28 11:30,28,4.566,4.581,4.566,4.568,19
20100801|2010-04-28 12:00,28,4.567,4.585,4.567,4.578,100
20100801|2010-04-28 12:30,28,4.579,4.591,4.575,4.579,39
20100801|2010-04-28 13:00,28,4.577,4.577,4.566,4.57,158
20100801|2010-04-28 13:30,28,4.569,4.572,4.568,4.572,56
20100801|2010-04-28 14:30,28,4.574,4.579,4.574,4.579,4
20100801|2010-04-28 15:00,28,4.577,4.577,4.577,4.577,10
20100801|2010-04-29 02:00,29,4.577,4.577,4.577,4.577,8
20100801|2010-04-29 02:30,29,4.577,4.577,4.577,4.577,8
20100801|2010-04-29 03:00,29,4.584,4.584,4.584,4.584,29
20100801|2010-04-29 05:30,29,4.577,4.577,4.577,4.577,9
20100801|2010-04-29 06:00,29,4.57,4.57,4.57,4.57,15
20100801|2010-04-29 06:30,29,4.586,4.586,4.584,4.584,7
20100801|2010-04-29 07:00,29,4.587,4.588,4.579,4.579,13
20100801|2010-04-29 07:30,29,4.581,4.6,4.579,4.6,53
20100801|2010-04-29 08:00,29,4.595,4.603,4.5,4.518,303
20100801|2010-04-29 08:30,29,4.51,4.51,4.469,4.49,142
20100801|2010-04-29 09:00,29,4.48,4.507,4.478,4.506,201
20100801|2010-04-29 09:30,29,4.45,4.45,4.279,4.299,335
20100801|2010-04-29 10:00,29,4.307,4.307,4.22,4.231,348
20100801|2010-04-29 10:30,29,4.228,4.25,4.226,4.249,306
20100801|2010-04-29 11:00,29,4.237,4.245,4.234,4.234,99
20100801|2010-04-29 11:30,29,4.241,4.241,4.21,4.21,82
20100801|2010-04-29 12:00,29,4.217,4.236,4.217,4.234,26
20100801|2010-04-29 12:30,29,4.234,4.238,4.216,4.216,55
20100801|2010-04-29 13:00,29,4.22,4.231,4.206,4.217,571
20100801|2010-04-29 13:30,29,4.217,4.223,4.215,4.223,71
20100801|2010-04-29 14:00,29,4.218,4.231,4.218,4.231,48
20100801|2010-04-29 14:30,29,4.235,4.252,4.235,4.252,9
20100801|2010-04-29 15:00,29,4.244,4.244,4.244,4.244,1
20100801|2010-04-29 15:30,29,4.228,4.232,4.228,4.232,2
20100801|2010-04-29 17:00,30,4.238,4.238,4.238,4.238,1
20100801|2010-04-29 19:00,30,4.264,4.264,4.264,4.264,1
20100801|2010-04-30 00:30,30,4.245,4.247,4.245,4.247,2
20100801|2010-04-30 01:00,30,4.229,4.229,4.229,4.229,1
20100801|2010-04-30 02:30,30,4.27,4.27,4.27,4.27,1
20100801|2010-04-30 03:00,30,4.274,4.274,4.274,4.274,7
20100801|2010-04-30 04:00,30,4.284,4.287,4.284,4.284,26
20100801|2010-04-30 04:30,30,4.288,4.288,4.287,4.287,4
20100801|2010-04-30 05:00,30,4.287,4.296,4.286,4.29,53
20100801|2010-04-30 05:30,30,4.29,4.29,4.285,4.286,16
20100801|2010-04-30 06:00,30,4.286,4.287,4.267,4.267,31
20100801|2010-04-30 06:30,30,4.26,4.26,4.255,4.255,6
20100801|2010-04-30 07:00,30,4.261,4.265,4.255,4.262,11
20100801|2010-04-30 07:30,30,4.262,4.262,4.244,4.244,72
20100801|2010-04-30 08:00,30,4.242,4.247,4.216,4.222,181
20100801|2010-04-30 08:30,30,4.235,4.24,4.18,4.182,288
20100801|2010-04-30 09:00,30,4.182,4.2,4.16,4.194,128
20100801|2010-04-30 09:30,30,4.167,4.184,4.166,4.176,25
20100801|2010-04-30 10:00,30,4.187,4.198,4.184,4.198,10
20100801|2010-04-30 10:30,30,4.197,4.201,4.18,4.185,123
20100801|2010-04-30 11:00,30,4.184,4.184,4.169,4.173,104
20100801|2010-04-30 11:30,30,4.174,4.174,4.162,4.17,41
20100801|2010-04-30 12:00,30,4.163,4.164,4.154,4.16,37
20100801|2010-04-30 12:30,30,4.162,4.163,4.16,4.162,30
20100801|2010-04-30 13:00,30,4.164,4.164,4.126,4.155,563
20100801|2010-04-30 13:30,30,4.145,4.158,4.14,4.157,43
20100801|2010-04-30 14:00,30,4.157,4.16,4.157,4.16,48
20100801|2010-04-30 14:30,30,4.16,4.16,4.16,4.16,33
20100801|2010-04-30 15:00,30,4.164,4.164,4.164,4.164,2
20100801|2010-05-02 19:30,3,4.158,4.158,4.158,4.158,1
20100801|2010-05-03 00:00,3,4.181,4.181,4.18,4.18,2
20100801|2010-05-03 05:30,3,4.183,4.183,4.183,4.183,1
20100801|2010-05-03 06:30,3,4.189,4.19,4.188,4.188,53
20100801|2010-05-03 07:00,3,4.188,4.188,4.165,4.173,211
20100801|2010-05-03 07:30,3,4.174,4.194,4.158,4.158,275
20100801|2010-05-03 08:00,3,4.167,4.174,4.136,4.149,81
20100801|2010-05-03 08:30,3,4.149,4.188,4.149,4.187,36
20100801|2010-05-03 09:00,3,4.187,4.189,4.178,4.188,60
20100801|2010-05-03 09:30,3,4.188,4.188,4.164,4.173,28
20100801|2010-05-03 10:00,3,4.174,4.203,4.174,4.203,25
20100801|2010-05-03 10:30,3,4.208,4.23,4.194,4.212,86
20100801|2010-05-03 11:00,3,4.224,4.224,4.202,4.216,33
20100801|2010-05-03 11:30,3,4.21,4.223,4.208,4.223,32
20100801|2010-05-03 12:00,3,4.223,4.223,4.206,4.22,11
20100801|2010-05-03 12:30,3,4.214,4.236,4.214,4.234,40
20100801|2010-05-03 13:00,3,4.217,4.237,4.214,4.237,48
20100801|2010-05-03 13:30,3,4.235,4.238,4.233,4.235,20
20100801|2010-05-03 14:00,3,4.238,4.238,4.236,4.236,4
20100801|2010-05-03 14:30,3,4.232,4.232,4.227,4.227,2
20100801|2010-05-03 15:30,3,4.23,4.232,4.23,4.232,2
20100801|2010-05-04 00:00,4,4.217,4.217,4.217,4.217,1
20100801|2010-05-04 01:30,4,4.227,4.227,4.227,4.227,1
20100801|2010-05-04 03:30,4,4.228,4.228,4.228,4.228,10
20100801|2010-05-04 04:00,4,4.228,4.228,4.22,4.22,32
20100801|2010-05-04 04:30,4,4.219,4.219,4.21,4.211,84
20100801|2010-05-04 05:30,4,4.207,4.207,4.206,4.206,25
20100801|2010-05-04 06:00,4,4.209,4.211,4.209,4.211,37
20100801|2010-05-04 06:30,4,4.211,4.221,4.207,4.211,205
20100801|2010-05-04 07:00,4,4.215,4.25,4.215,4.246,66
20100801|2010-05-04 07:30,4,4.245,4.254,4.224,4.246,60
20100801|2010-05-04 08:00,4,4.243,4.264,4.219,4.219,474
20100801|2010-05-04 08:30,4,4.206,4.215,4.192,4.205,136
20100801|2010-05-04 09:00,4,4.212,4.245,4.207,4.23,47
20100801|2010-05-04 09:30,4,4.233,4.236,4.212,4.218,286
20100801|2010-05-04 10:00,4,4.238,4.25,4.225,4.225,260
20100801|2010-05-04 10:30,4,4.214,4.222,4.207,4.212,49
20100801|2010-05-04 11:00,4,4.2,4.217,4.196,4.214,9
20100801|2010-05-04 11:30,4,4.219,4.219,4.207,4.219,6
20100801|2010-05-04 12:00,4,4.213,4.228,4.196,4.225,42
20100801|2010-05-04 12:30,4,4.244,4.244,4.228,4.23,5
20100801|2010-05-04 13:00,4,4.235,4.24,4.226,4.24,276
20100801|2010-05-04 13:30,4,4.238,4.24,4.235,4.235,10
20100801|2010-05-04 14:00,4,4.235,4.236,4.235,4.236,7
20100801|2010-05-04 14:30,4,4.242,4.243,4.241,4.243,34
20100801|2010-05-04 15:30,4,4.24,4.24,4.24,4.24,1
20100801|2010-05-04 16:00,4,4.242,4.242,4.242,4.242,1
20100801|2010-05-05 02:30,5,4.239,4.239,4.235,4.235,4
20100801|2010-05-05 03:00,5,4.239,4.239,4.237,4.237,8
20100801|2010-05-05 04:30,5,4.235,4.235,4.23,4.231,51
20100801|2010-05-05 05:00,5,4.233,4.233,4.233,4.233,5
20100801|2010-05-05 06:00,5,4.215,4.217,4.213,4.213,156
20100801|2010-05-05 06:30,5,4.22,4.24,4.22,4.24,3
20100801|2010-05-05 07:00,5,4.233,4.233,4.208,4.21,18
20100801|2010-05-05 07:30,5,4.21,4.229,4.203,4.214,68
20100801|2010-05-05 08:00,5,4.219,4.238,4.201,4.234,51
20100801|2010-05-05 08:30,5,4.237,4.249,4.221,4.231,35
20100801|2010-05-05 09:00,5,4.218,4.221,4.209,4.216,40
20100801|2010-05-05 09:30,5,4.214,4.224,4.201,4.201,32
20100801|2010-05-05 10:00,5,4.193,4.199,4.142,4.148,295
20100801|2010-05-05 10:30,5,4.153,4.169,4.151,4.158,202
20100801|2010-05-05 11:00,5,4.158,4.174,4.155,4.171,222
20100801|2010-05-05 11:30,5,4.175,4.179,4.17,4.178,22
20100801|2010-05-05 12:00,5,4.169,4.171,4.166,4.166,5
20100801|2010-05-05 12:30,5,4.164,4.168,4.164,4.168,17
20100801|2010-05-05 13:00,5,4.171,4.21,4.171,4.205,232
20100801|2010-05-05 13:30,5,4.205,4.205,4.198,4.201,64
20100801|2010-05-05 14:30,5,4.199,4.201,4.199,4.201,3
20100801|2010-05-05 15:00,5,4.188,4.188,4.188,4.188,1
20100801|2010-05-05 21:00,6,4.198,4.198,4.198,4.198,1
20100801|2010-05-06 03:30,6,4.198,4.198,4.198,4.198,1
20100801|2010-05-06 05:00,6,4.19,4.19,4.183,4.183,19
20100801|2010-05-06 05:30,6,4.175,4.175,4.175,4.175,6
20100801|2010-05-06 06:30,6,4.192,4.192,4.192,4.192,1
20100801|2010-05-06 07:30,6,4.185,4.19,4.179,4.18,22
20100801|2010-05-06 08:00,6,4.168,4.181,4.167,4.172,109
20100801|2010-05-06 08:30,6,4.171,4.184,4.153,4.171,147
20100801|2010-05-06 09:00,6,4.177,4.329,4.174,4.329,60
20100801|2010-05-06 09:30,6,4.126,4.126,4.071,4.09,357
20100801|2010-05-06 10:00,6,4.091,4.101,4.091,4.092,40
20100801|2010-05-06 10:30,6,4.092,4.098,4.07,4.098,88
20100801|2010-05-06 11:00,6,4.101,4.112,4.101,4.111,23
20100801|2010-05-06 11:30,6,4.118,4.125,4.108,4.108,19
20100801|2010-05-06 12:00,6,4.114,4.115,4.107,4.107,24
20100801|2010-05-06 12:30,6,4.11,4.115,4.103,4.115,37
20100801|2010-05-06 13:00,6,4.114,4.15,4.103,4.149,60
20100801|2010-05-06 13:30,6,4.156,4.162,4.099,4.13,60
20100801|2010-05-06 14:00,6,4.145,4.149,4.141,4.141,29
20100801|2010-05-06 14:30,6,4.129,4.131,4.124,4.13,7
20100801|2010-05-06 15:00,6,4.122,4.122,4.122,4.122,1
20100801|2010-05-06 16:00,6,4.15,4.15,4.15,4.15,1
20100801|2010-05-07 02:30,7,4.143,4.143,4.143,4.143,5
20100801|2010-05-07 03:00,7,4.143,4.143,4.143,4.143,7
20100801|2010-05-07 03:30,7,4.143,4.143,4.143,4.143,11
20100801|2010-05-07 04:00,7,4.143,4.143,4.143,4.143,18
20100801|2010-05-07 04:30,7,4.143,4.143,4.143,4.143,35
20100801|2010-05-07 05:00,7,4.147,4.147,4.147,4.147,8
20100801|2010-05-07 05:30,7,4.147,4.148,4.147,4.147,32
20100801|2010-05-07 06:00,7,4.173,4.173,4.173,4.173,1
20100801|2010-05-07 06:30,7,4.178,4.179,4.157,4.157,37
20100801|2010-05-07 07:00,7,4.149,4.171,4.143,4.171,38
20100801|2010-05-07 07:30,7,4.172,4.172,4.15,4.157,74
20100801|2010-05-07 08:00,7,4.159,4.187,4.159,4.172,93
20100801|2010-05-07 08:30,7,4.168,4.176,4.148,4.17,63
20100801|2010-05-07 09:00,7,4.17,4.196,4.143,4.144,105
20100801|2010-05-07 09:30,7,4.145,4.158,4.111,4.123,64
20100801|2010-05-07 10:00,7,4.131,4.148,4.129,4.14,13
20100801|2010-05-07 10:30,7,4.125,4.143,4.125,4.141,18
20100801|2010-05-07 11:00,7,4.134,4.163,4.128,4.163,33
20100801|2010-05-07 11:30,7,4.172,4.175,4.15,4.171,10
20100801|2010-05-07 12:00,7,4.173,4.175,4.161,4.172,5
20100801|2010-05-07 12:30,7,4.173,4.176,4.17,4.17,17
20100801|2010-05-07 13:00,7,4.18,4.243,4.18,4.219,44
20100801|2010-05-07 13:30,7,4.215,4.225,4.215,4.22,159
20100801|2010-05-07 14:00,7,4.213,4.213,4.2,4.2,4
20100801|2010-05-07 14:30,7,4.206,4.208,4.206,4.208,2
20100801|2010-05-07 15:00,7,4.202,4.21,4.202,4.205,7
20100801|2010-05-07 15:30,7,4.216,4.216,4.216,4.216,1
20100801|2010-05-09 18:00,10,4.23,4.249,4.23,4.23,4
20100801|2010-05-09 20:30,10,4.245,4.245,4.245,4.245,4
20100801|2010-05-10 00:00,10,4.226,4.226,4.226,4.226,2
20100801|2010-05-10 01:30,10,4.25,4.25,4.25,4.25,3
20100801|2010-05-10 02:30,10,4.251,4.251,4.251,4.251,2
20100801|2010-05-10 03:00,10,4.268,4.268,4.268,4.268,6
20100801|2010-05-10 03:30,10,4.267,4.267,4.267,4.267,53
20100801|2010-05-10 04:00,10,4.267,4.267,4.267,4.267,47
20100801|2010-05-10 06:00,10,4.277,4.277,4.277,4.277,5
20100801|2010-05-10 06:30,10,4.294,4.294,4.285,4.29,83
20100801|2010-05-10 07:00,10,4.282,4.287,4.267,4.287,29
20100801|2010-05-10 07:30,10,4.286,4.295,4.276,4.285,88
20100801|2010-05-10 08:00,10,4.287,4.347,4.287,4.338,180
20100801|2010-05-10 08:30,10,4.336,4.34,4.309,4.309,49
20100801|2010-05-10 09:00,10,4.308,4.335,4.308,4.335,46
20100801|2010-05-10 09:30,10,4.335,4.336,4.327,4.336,19
20100801|2010-05-10 10:00,10,4.337,4.372,4.337,4.37,78
20100801|2010-05-10 10:30,10,4.37,4.37,4.346,4.353,85
20100801|2010-05-10 11:00,10,4.359,4.4,4.359,4.399,42
20100801|2010-05-10 11:30,10,4.399,4.407,4.39,4.397,82
20100801|2010-05-10 12:00,10,4.402,4.42,4.39,4.39,47
20100801|2010-05-10 12:30,10,4.388,4.398,4.371,4.397,46
20100801|2010-05-10 13:00,10,4.394,4.405,4.34,4.359,158
20100801|2010-05-10 13:30,10,4.356,4.36,4.354,4.36,170
20100801|2010-05-10 14:00,10,4.358,4.36,4.358,4.36,3
20100801|2010-05-10 14:30,10,4.36,4.365,4.357,4.361,28
20100801|2010-05-10 15:00,10,4.345,4.345,4.343,4.343,6
20100801|2010-05-10 17:00,11,4.354,4.354,4.354,4.354,1
20100801|2010-05-10 19:00,11,4.347,4.347,4.347,4.347,1
20100801|2010-05-10 20:30,11,4.341,4.341,4.341,4.341,1
20100801|2010-05-10 23:30,11,4.357,4.357,4.357,4.357,1
20100801|2010-05-11 00:00,11,4.357,4.357,4.357,4.357,1
20100801|2010-05-11 00:30,11,4.341,4.348,4.339,4.348,7
20100801|2010-05-11 01:00,11,4.344,4.344,4.344,4.344,4
20100801|2010-05-11 01:30,11,4.352,4.352,4.352,4.352,1
20100801|2010-05-11 02:00,11,4.355,4.364,4.354,4.361,60
20100801|2010-05-11 02:30,11,4.362,4.363,4.36,4.36,15
20100801|2010-05-11 03:00,11,4.368,4.375,4.368,4.375,3
20100801|2010-05-11 03:30,11,4.369,4.369,4.369,4.369,10
20100801|2010-05-11 05:30,11,4.36,4.36,4.36,4.36,1
20100801|2010-05-11 06:00,11,4.354,4.354,4.352,4.352,4
20100801|2010-05-11 07:00,11,4.353,4.355,4.353,4.355,2
20100801|2010-05-11 07:30,11,4.359,4.359,4.316,4.322,321
20100801|2010-05-11 08:00,11,4.32,4.331,4.297,4.315,71
20100801|2010-05-11 08:30,11,4.307,4.353,4.305,4.349,105
20100801|2010-05-11 09:00,11,4.351,4.385,4.345,4.383,92
20100801|2010-05-11 09:30,11,4.376,4.38,4.353,4.37,31
20100801|2010-05-11 10:00,11,4.377,4.405,4.361,4.403,78
20100801|2010-05-11 10:30,11,4.403,4.403,4.381,4.385,58
20100801|2010-05-11 11:00,11,4.395,4.398,4.379,4.379,32
20100801|2010-05-11 11:30,11,4.377,4.383,4.352,4.352,42
20100801|2010-05-11 12:00,11,4.352,4.352,4.325,4.346,83
20100801|2010-05-11 12:30,11,4.347,4.347,4.316,4.316,83
20100801|2010-05-11 13:00,11,4.328,4.328,4.3,4.3,77
20100801|2010-05-11 13:30,11,4.312,4.33,4.312,4.33,65
20100801|2010-05-11 14:00,11,4.327,4.33,4.324,4.324,48
20100801|2010-05-11 14:30,11,4.324,4.333,4.324,4.333,3
20100801|2010-05-11 15:30,11,4.344,4.344,4.341,4.341,6
20100801|2010-05-11 17:00,12,4.321,4.321,4.321,4.321,1
20100801|2010-05-11 20:00,12,4.335,4.335,4.335,4.335,1
20100801|2010-05-12 00:00,12,4.328,4.328,4.328,4.328,1
20100801|2010-05-12 01:00,12,4.33,4.33,4.33,4.33,1
20100801|2010-05-12 02:00,12,4.341,4.341,4.341,4.341,15
20100801|2010-05-12 03:30,12,4.346,4.346,4.341,4.341,17
20100801|2010-05-12 04:00,12,4.341,4.341,4.341,4.341,8
20100801|2010-05-12 06:30,12,4.348,4.348,4.348,4.348,10
20100801|2010-05-12 07:00,12,4.357,4.37,4.333,4.363,32
20100801|2010-05-12 07:30,12,4.363,4.375,4.346,4.375,15
20100801|2010-05-12 08:00,12,4.372,4.426,4.372,4.398,104
20100801|2010-05-12 08:30,12,4.407,4.42,4.407,4.414,93
20100801|2010-05-12 09:00,12,4.414,4.416,4.375,4.394,92
20100801|2010-05-12 09:30,12,4.397,4.41,4.384,4.395,43
20100801|2010-05-12 10:00,12,4.412,4.421,4.407,4.41,78
20100801|2010-05-12 10:30,12,4.411,4.428,4.399,4.428,180
20100801|2010-05-12 11:00,12,4.428,4.459,4.427,4.452,230
20100801|2010-05-12 11:30,12,4.452,4.471,4.442,4.448,77
20100801|2010-05-12 12:00,12,4.45,4.452,4.433,4.451,53
20100801|2010-05-12 12:30,12,4.461,4.465,4.44,4.44,47
20100801|2010-05-12 13:00,12,4.445,4.465,4.426,4.462,89
20100801|2010-05-12 13:30,12,4.457,4.466,4.457,4.466,89
20100801|2010-05-12 14:00,12,4.46,4.462,4.458,4.462,31
20100801|2010-05-12 14:30,12,4.458,4.458,4.458,4.458,2
20100801|2010-05-12 15:00,12,4.455,4.455,4.455,4.455,40
20100801|2010-05-13 02:30,13,4.464,4.464,4.464,4.464,10
20100801|2010-05-13 03:00,13,4.468,4.468,4.468,4.468,20
20100801|2010-05-13 04:30,13,4.473,4.475,4.472,4.475,73
20100801|2010-05-13 05:00,13,4.475,4.477,4.475,4.477,81
20100801|2010-05-13 05:30,13,4.48,4.481,4.48,4.481,27
20100801|2010-05-13 06:00,13,4.481,4.482,4.481,4.481,62
20100801|2010-05-13 06:30,13,4.485,4.485,4.481,4.481,71
20100801|2010-05-13 07:00,13,4.464,4.476,4.463,4.47,156
20100801|2010-05-13 07:30,13,4.469,4.471,4.425,4.425,60
20100801|2010-05-13 08:00,13,4.427,4.451,4.425,4.439,124
20100801|2010-05-13 08:30,13,4.446,4.447,4.405,4.405,120
20100801|2010-05-13 09:00,13,4.403,4.425,4.341,4.341,267
20100801|2010-05-13 09:30,13,4.428,4.567,4.428,4.499,605
20100801|2010-05-13 10:00,13,4.519,4.553,4.513,4.553,61
20100801|2010-05-13 10:30,13,4.554,4.581,4.552,4.57,386
20100801|2010-05-13 11:00,13,4.564,4.564,4.497,4.536,158
20100801|2010-05-13 11:30,13,4.539,4.54,4.517,4.526,26
20100801|2010-05-13 12:00,13,4.526,4.555,4.523,4.545,91
20100801|2010-05-13 12:30,13,4.551,4.551,4.52,4.525,40
20100801|2010-05-13 13:00,13,4.54,4.545,4.502,4.515,89
20100801|2010-05-13 13:30,13,4.512,4.513,4.503,4.503,18
20100801|2010-05-13 14:00,13,4.5,4.5,4.485,4.491,28
20100801|2010-05-13 14:30,13,4.492,4.492,4.475,4.475,36
20100801|2010-05-13 15:00,13,4.477,4.48,4.477,4.48,4
20100801|2010-05-14 00:00,14,4.499,4.499,4.499,4.499,1
20100801|2010-05-14 00:30,14,4.5,4.5,4.5,4.5,1
20100801|2010-05-14 01:00,14,4.498,4.498,4.498,4.498,1
20100801|2010-05-14 03:30,14,4.507,4.507,4.507,4.507,1
20100801|2010-05-14 04:00,14,4.505,4.507,4.5,4.5,106
20100801|2010-05-14 04:30,14,4.475,4.475,4.475,4.475,39
20100801|2010-05-14 05:00,14,4.5,4.506,4.5,4.506,4
20100801|2010-05-14 06:30,14,4.462,4.48,4.462,4.472,269
20100801|2010-05-14 07:00,14,4.466,4.474,4.466,4.474,19
20100801|2010-05-14 07:30,14,4.473,4.513,4.473,4.483,92
20100801|2010-05-14 08:00,14,4.478,4.517,4.473,4.474,253
20100801|2010-05-14 08:30,14,4.478,4.491,4.438,4.479,324
20100801|2010-05-14 09:00,14,4.479,4.484,4.46,4.46,87
20100801|2010-05-14 09:30,14,4.466,4.475,4.417,4.436,108
20100801|2010-05-14 10:00,14,4.448,4.449,4.422,4.448,63
20100801|2010-05-14 10:30,14,4.449,4.481,4.448,4.457,68
20100801|2010-05-14 11:00,14,4.471,4.471,4.451,4.451,11
20100801|2010-05-14 11:30,14,4.454,4.465,4.447,4.462,15
20100801|2010-05-14 12:00,14,4.46,4.495,4.457,4.494,79
20100801|2010-05-14 12:30,14,4.497,4.5,4.472,4.474,15
20100801|2010-05-14 13:00,14,4.477,4.497,4.474,4.48,98
20100801|2010-05-14 13:30,14,4.48,4.489,4.473,4.489,88
20100801|2010-05-14 14:00,14,4.484,4.499,4.484,4.499,7
20100801|2010-05-14 14:30,14,4.495,4.495,4.488,4.488,2
20100801|2010-05-14 15:00,14,4.499,4.499,4.499,4.499,1
20100801|2010-05-14 15:30,14,4.499,4.5,4.499,4.5,3
20100801|2010-05-16 21:30,17,4.472,4.472,4.472,4.472,1
20100801|2010-05-17 00:00,17,4.459,4.459,4.459,4.459,3
20100801|2010-05-17 00:30,17,4.459,4.459,4.459,4.459,3
20100801|2010-05-17 01:00,17,4.459,4.462,4.452,4.452,16
20100801|2010-05-17 01:30,17,4.458,4.468,4.458,4.463,17
20100801|2010-05-17 02:00,17,4.478,4.478,4.478,4.478,13
20100801|2010-05-17 02:30,17,4.475,4.475,4.469,4.469,14
20100801|2010-05-17 03:00,17,4.472,4.472,4.469,4.469,10
20100801|2010-05-17 03:30,17,4.472,4.494,4.471,4.494,203
20100801|2010-05-17 04:00,17,4.489,4.489,4.489,4.489,1
20100801|2010-05-17 04:30,17,4.51,4.51,4.51,4.51,1
20100801|2010-05-17 05:30,17,4.511,4.511,4.511,4.511,19
20100801|2010-05-17 06:00,17,4.511,4.535,4.511,4.534,8
20100801|2010-05-17 06:30,17,4.537,4.541,4.537,4.538,50
20100801|2010-05-17 07:00,17,4.527,4.537,4.512,4.537,165
20100801|2010-05-17 07:30,17,4.531,4.541,4.507,4.537,163
20100801|2010-05-17 08:00,17,4.539,4.547,4.525,4.539,90
20100801|2010-05-17 08:30,17,4.539,4.566,4.539,4.545,366
20100801|2010-05-17 09:00,17,4.544,4.546,4.498,4.505,352
20100801|2010-05-17 09:30,17,4.504,4.507,4.473,4.493,133
20100801|2010-05-17 10:00,17,4.498,4.502,4.444,4.453,41
20100801|2010-05-17 10:30,17,4.448,4.498,4.447,4.498,96
20100801|2010-05-17 11:00,17,4.504,4.504,4.491,4.496,94
20100801|2010-05-17 11:30,17,4.502,4.506,4.489,4.492,16
20100801|2010-05-17 12:00,17,4.488,4.501,4.486,4.499,42
20100801|2010-05-17 12:30,17,4.493,4.545,4.49,4.545,63
20100801|2010-05-17 13:00,17,4.534,4.556,4.529,4.556,65
20100801|2010-05-17 13:30,17,4.556,4.565,4.556,4.562,8
20100801|2010-05-17 14:00,17,4.558,4.562,4.557,4.559,11
20100801|2010-05-17 14:30,17,4.56,4.56,4.56,4.56,13
20100801|2010-05-17 15:00,17,4.549,4.561,4.549,4.561,5
20100801|2010-05-17 15:30,17,4.563,4.563,4.56,4.56,33
20100801|2010-05-17 16:00,17,4.57,4.57,4.57,4.57,1
20100801|2010-05-17 17:00,18,4.566,4.566,4.566,4.566,4
20100801|2010-05-17 19:00,18,4.578,4.578,4.572,4.572,2
20100801|2010-05-17 23:30,18,4.578,4.578,4.578,4.578,1
20100801|2010-05-18 00:00,18,4.577,4.577,4.577,4.577,1
20100801|2010-05-18 01:00,18,4.577,4.577,4.577,4.577,1
20100801|2010-05-18 01:30,18,4.577,4.59,4.577,4.59,8
20100801|2010-05-18 02:00,18,4.587,4.59,4.585,4.59,33
20100801|2010-05-18 03:00,18,4.591,4.591,4.591,4.591,2
20100801|2010-05-18 03:30,18,4.592,4.6,4.592,4.6,62
20100801|2010-05-18 04:00,18,4.607,4.612,4.607,4.612,32
20100801|2010-05-18 04:30,18,4.617,4.637,4.617,4.635,65
20100801|2010-05-18 05:00,18,4.639,4.64,4.635,4.635,3
20100801|2010-05-18 05:30,18,4.645,4.651,4.641,4.651,70
20100801|2010-05-18 06:00,18,4.65,4.655,4.65,4.65,48
20100801|2010-05-18 06:30,18,4.633,4.635,4.623,4.635,19
20100801|2010-05-18 07:00,18,4.614,4.621,4.582,4.614,6
20100801|2010-05-18 07:30,18,4.607,4.637,4.607,4.627,53
20100801|2010-05-18 08:00,18,4.622,4.638,4.599,4.621,393
20100801|2010-05-18 08:30,18,4.619,4.634,4.615,4.628,190
20100801|2010-05-18 09:00,18,4.628,4.632,4.604,4.606,259
20100801|2010-05-18 09:30,18,4.6,4.612,4.554,4.567,322
20100801|2010-05-18 10:00,18,4.567,4.592,4.566,4.566,231
20100801|2010-05-18 10:30,18,4.565,4.612,4.565,4.605,444
20100801|2010-05-18 11:00,18,4.605,4.619,4.586,4.619,119
20100801|2010-05-18 11:30,18,4.613,4.62,4.592,4.602,66
20100801|2010-05-18 12:00,18,4.608,4.608,4.547,4.557,90
20100801|2010-05-18 12:30,18,4.555,4.555,4.472,4.476,570
20100801|2010-05-18 13:00,18,4.481,4.515,4.459,4.514,246
20100801|2010-05-18 13:30,18,4.514,4.514,4.502,4.502,21
20100801|2010-05-18 14:00,18,4.504,4.504,4.499,4.499,2
20100801|2010-05-18 14:30,18,4.498,4.5,4.498,4.5,4
20100801|2010-05-18 15:00,18,4.497,4.502,4.497,4.502,2
20100801|2010-05-18 21:00,19,4.455,4.455,4.455,4.455,1
20100801|2010-05-18 23:30,19,4.458,4.458,4.458,4.458,1
20100801|2010-05-19 01:30,19,4.49,4.49,4.49,4.49,10
20100801|2010-05-19 02:00,19,4.485,4.485,4.485,4.485,3
20100801|2010-05-19 02:30,19,4.485,4.492,4.485,4.492,8
20100801|2010-05-19 03:00,19,4.49,4.49,4.487,4.49,32
20100801|2010-05-19 03:30,19,4.495,4.495,4.495,4.495,1
20100801|2010-05-19 04:00,19,4.499,4.499,4.485,4.485,11
20100801|2010-05-19 04:30,19,4.485,4.496,4.484,4.496,24
20100801|2010-05-19 05:00,19,4.5,4.502,4.496,4.496,30
20100801|2010-05-19 05:30,19,4.496,4.5,4.493,4.498,98
20100801|2010-05-19 06:00,19,4.505,4.506,4.5,4.504,123
20100801|2010-05-19 06:30,19,4.5,4.5,4.458,4.458,51
20100801|2010-05-19 07:00,19,4.458,4.491,4.446,4.455,152
20100801|2010-05-19 07:30,19,4.459,4.48,4.444,4.446,117
20100801|2010-05-19 08:00,19,4.446,4.478,4.426,4.429,394
20100801|2010-05-19 08:30,19,4.43,4.456,4.43,4.436,314
20100801|2010-05-19 09:00,19,4.434,4.434,4.416,4.419,62
20100801|2010-05-19 09:30,19,4.42,4.421,4.403,4.403,78
20100801|2010-05-19 10:00,19,4.4,4.4,4.344,4.348,265
20100801|2010-05-19 10:30,19,4.349,4.355,4.305,4.321,177
20100801|2010-05-19 11:00,19,4.319,4.334,4.3,4.322,139
20100801|2010-05-19 11:30,19,4.315,4.323,4.303,4.32,116
20100801|2010-05-19 12:00,19,4.315,4.325,4.302,4.325,38
20100801|2010-05-19 12:30,19,4.325,4.325,4.318,4.322,8
20100801|2010-05-19 13:00,19,4.322,4.342,4.32,4.32,66
20100801|2010-05-19 13:30,19,4.315,4.316,4.315,4.316,5
20100801|2010-05-19 14:00,19,4.31,4.31,4.31,4.31,1
20100801|2010-05-19 14:30,19,4.321,4.324,4.319,4.319,4
20100801|2010-05-19 15:00,19,4.323,4.325,4.314,4.317,8
20100801|2010-05-19 15:30,19,4.33,4.332,4.33,4.332,2
20100801|2010-05-19 16:00,19,4.337,4.337,4.337,4.337,1
20100801|2010-05-19 23:30,20,4.304,4.304,4.304,4.304,1
20100801|2010-05-20 00:30,20,4.322,4.33,4.322,4.33,3
20100801|2010-05-20 01:00,20,4.326,4.331,4.326,4.331,3
20100801|2010-05-20 01:30,20,4.343,4.343,4.343,4.343,1
20100801|2010-05-20 02:00,20,4.346,4.346,4.346,4.346,1
20100801|2010-05-20 02:30,20,4.356,4.356,4.356,4.356,16
20100801|2010-05-20 03:00,20,4.356,4.356,4.356,4.356,17
20100801|2010-05-20 03:30,20,4.355,4.355,4.355,4.355,10
20100801|2010-05-20 04:00,20,4.356,4.356,4.356,4.356,1
20100801|2010-05-20 05:30,20,4.336,4.336,4.336,4.336,2
20100801|2010-05-20 06:00,20,4.33,4.33,4.325,4.325,54
20100801|2010-05-20 06:30,20,4.307,4.307,4.281,4.281,12
20100801|2010-05-20 07:00,20,4.285,4.309,4.285,4.309,4
20100801|2010-05-20 07:30,20,4.297,4.299,4.288,4.294,16
20100801|2010-05-20 08:00,20,4.294,4.294,4.245,4.249,220
20100801|2010-05-20 08:30,20,4.251,4.269,4.23,4.234,357
20100801|2010-05-20 09:00,20,4.235,4.246,4.211,4.246,831
20100801|2010-05-20 09:30,20,4.27,4.3,4.2,4.259,508
20100801|2010-05-20 10:00,20,4.265,4.287,4.265,4.287,140
20100801|2010-05-20 10:30,20,4.29,4.347,4.29,4.325,196
20100801|2010-05-20 11:00,20,4.325,4.326,4.298,4.311,42
20100801|2010-05-20 11:30,20,4.277,4.277,4.232,4.234,36
20100801|2010-05-20 12:00,20,4.236,4.265,4.236,4.257,105
20100801|2010-05-20 12:30,20,4.26,4.264,4.24,4.248,76
20100801|2010-05-20 13:00,20,4.245,4.263,4.236,4.263,16
20100801|2010-05-20 13:30,20,4.261,4.282,4.26,4.28,90
20100801|2010-05-20 14:00,20,4.283,4.288,4.283,4.288,8
20100801|2010-05-20 14:30,20,4.272,4.276,4.272,4.276,2
20100801|2010-05-20 17:00,21,4.223,4.223,4.205,4.205,5
20100801|2010-05-20 21:00,21,4.255,4.255,4.255,4.255,1
20100801|2010-05-20 22:00,21,4.255,4.255,4.255,4.255,2
20100801|2010-05-20 23:00,21,4.258,4.258,4.258,4.258,1
20100801|2010-05-20 23:30,21,4.26,4.26,4.26,4.26,2
20100801|2010-05-21 01:00,21,4.26,4.26,4.26,4.26,1
20100801|2010-05-21 02:00,21,4.264,4.264,4.246,4.246,19
20100801|2010-05-21 02:30,21,4.246,4.246,4.245,4.246,23
20100801|2010-05-21 03:00,21,4.246,4.246,4.246,4.246,2
20100801|2010-05-21 03:30,21,4.243,4.244,4.243,4.244,13
20100801|2010-05-21 04:00,21,4.261,4.261,4.261,4.261,1
20100801|2010-05-21 05:30,21,4.252,4.262,4.252,4.262,17
20100801|2010-05-21 06:00,21,4.253,4.253,4.249,4.252,25
20100801|2010-05-21 06:30,21,4.256,4.265,4.256,4.26,26
20100801|2010-05-21 07:00,21,4.274,4.274,4.267,4.27,10
20100801|2010-05-21 07:30,21,4.277,4.302,4.27,4.271,27
20100801|2010-05-21 08:00,21,4.256,4.264,4.243,4.26,181
20100801|2010-05-21 08:30,21,4.26,4.286,4.249,4.279,141
20100801|2010-05-21 09:00,21,4.275,4.323,4.275,4.296,326
20100801|2010-05-21 09:30,21,4.297,4.3,4.279,4.283,181
20100801|2010-05-21 10:00,21,4.284,4.296,4.269,4.289,88
20100801|2010-05-21 10:30,21,4.289,4.304,4.28,4.292,319
20100801|2010-05-21 11:00,21,4.292,4.292,4.268,4.284,198
20100801|2010-05-21 11:30,21,4.269,4.269,4.252,4.252,34
20100801|2010-05-21 12:00,21,4.252,4.252,4.196,4.196,203
20100801|2010-05-21 12:30,21,4.19,4.196,4.178,4.185,61
20100801|2010-05-21 13:00,21,4.197,4.197,4.169,4.18,276
20100801|2010-05-21 13:30,21,4.181,4.197,4.181,4.184,18
20100801|2010-05-21 14:00,21,4.186,4.186,4.184,4.186,5
20100801|2010-05-21 15:00,21,4.195,4.2,4.195,4.2,2
20100801|2010-05-21 15:30,21,4.201,4.204,4.2,4.204,11
20100801|2010-05-23 19:30,24,4.135,4.135,4.135,4.135,5
20100801|2010-05-23 21:30,24,4.143,4.143,4.143,4.143,1
20100801|2010-05-24 00:00,24,4.189,4.189,4.187,4.187,2
20100801|2010-05-24 01:30,24,4.177,4.177,4.177,4.177,1
20100801|2010-05-24 03:00,24,4.185,4.185,4.178,4.178,4
20100801|2010-05-24 03:30,24,4.174,4.175,4.174,4.175,2
20100801|2010-05-24 04:30,24,4.168,4.168,4.168,4.168,1
20100801|2010-05-24 06:30,24,4.152,4.16,4.152,4.152,44
20100801|2010-05-24 07:00,24,4.151,4.181,4.148,4.181,55
20100801|2010-05-24 07:30,24,4.205,4.205,4.176,4.197,54
20100801|2010-05-24 08:00,24,4.193,4.205,4.169,4.169,251
20100801|2010-05-24 08:30,24,4.17,4.17,4.123,4.145,543
20100801|2010-05-24 09:00,24,4.145,4.167,4.123,4.165,187
20100801|2010-05-24 09:30,24,4.167,4.194,4.158,4.165,155
20100801|2010-05-24 10:00,24,4.163,4.163,4.142,4.142,26
20100801|2010-05-24 10:30,24,4.143,4.156,4.135,4.156,178
20100801|2010-05-24 11:00,24,4.151,4.151,4.139,4.139,41
20100801|2010-05-24 11:30,24,4.137,4.149,4.123,4.149,279
20100801|2010-05-24 12:00,24,4.15,4.15,4.133,4.14,265
20100801|2010-05-24 12:30,24,4.14,4.14,4.122,4.122,97
20100801|2010-05-24 13:00,24,4.139,4.15,4.122,4.144,408
20100801|2010-05-24 13:30,24,4.144,4.149,4.137,4.149,45
20100801|2010-05-24 14:00,24,4.151,4.155,4.149,4.155,6
20100801|2010-05-24 14:30,24,4.16,4.16,4.16,4.16,2
20100801|2010-05-24 15:00,24,4.171,4.172,4.168,4.172,23
20100801|2010-05-24 15:30,24,4.171,4.173,4.17,4.173,12
20100801|2010-05-24 18:30,25,4.167,4.167,4.167,4.167,1
20100801|2010-05-24 21:00,25,4.161,4.161,4.161,4.161,1
20100801|2010-05-24 21:30,25,4.165,4.165,4.165,4.165,10
20100801|2010-05-25 01:00,25,4.141,4.141,4.14,4.141,35
20100801|2010-05-25 01:30,25,4.141,4.144,4.14,4.144,55
20100801|2010-05-25 02:00,25,4.14,4.147,4.14,4.147,3
20100801|2010-05-25 02:30,25,4.141,4.141,4.137,4.137,4
20100801|2010-05-25 03:00,25,4.132,4.138,4.13,4.138,11
20100801|2010-05-25 03:30,25,4.139,4.139,4.13,4.13,3
20100801|2010-05-25 04:00,25,4.125,4.126,4.125,4.126,6
20100801|2010-05-25 04:30,25,4.123,4.123,4.12,4.121,29
20100801|2010-05-25 05:00,25,4.114,4.114,4.11,4.11,23
20100801|2010-05-25 06:00,25,4.128,4.129,4.125,4.129,8
20100801|2010-05-25 06:30,25,4.118,4.122,4.11,4.122,17
20100801|2010-05-25 07:00,25,4.136,4.147,4.129,4.134,25
20100801|2010-05-25 07:30,25,4.143,4.15,4.143,4.145,19
20100801|2010-05-25 08:00,25,4.142,4.142,4.113,4.131,254
20100801|2010-05-25 08:30,25,4.14,4.14,4.108,4.118,604
20100801|2010-05-25 09:00,25,4.12,4.136,4.118,4.127,281
20100801|2010-05-25 09:30,25,4.128,4.132,4.121,4.122,200
20100801|2010-05-25 10:00,25,4.121,4.135,4.121,4.129,178
20100801|2010-05-25 10:30,25,4.129,4.169,4.128,4.165,226
20100801|2010-05-25 11:00,25,4.165,4.172,4.153,4.154,308
20100801|2010-05-25 11:30,25,4.154,4.154,4.142,4.152,90
20100801|2010-05-25 12:00,25,4.151,4.16,4.137,4.157,78
20100801|2010-05-25 12:30,25,4.148,4.177,4.148,4.169,62
20100801|2010-05-25 13:00,25,4.177,4.189,4.169,4.185,273
20100801|2010-05-25 13:30,25,4.191,4.22,4.187,4.218,176
20100801|2010-05-25 14:00,25,4.217,4.217,4.214,4.216,11
20100801|2010-05-25 14:30,25,4.225,4.225,4.209,4.21,10
20100801|2010-05-25 15:00,25,4.215,4.215,4.211,4.211,3
20100801|2010-05-25 15:30,25,4.218,4.218,4.218,4.218,1
20100801|2010-05-25 16:00,25,4.23,4.235,4.23,4.235,5
20100801|2010-05-25 17:00,26,4.235,4.235,4.227,4.227,2
20100801|2010-05-25 17:30,26,4.229,4.237,4.229,4.237,3
20100801|2010-05-25 18:00,26,4.217,4.219,4.212,4.219,5
20100801|2010-05-25 18:30,26,4.214,4.214,4.214,4.214,1
20100801|2010-05-26 02:00,26,4.215,4.217,4.215,4.217,18
20100801|2010-05-26 02:30,26,4.215,4.219,4.215,4.219,23
20100801|2010-05-26 03:00,26,4.219,4.221,4.219,4.221,3
20100801|2010-05-26 03:30,26,4.22,4.243,4.22,4.243,19
20100801|2010-05-26 04:00,26,4.249,4.26,4.249,4.254,9
20100801|2010-05-26 04:30,26,4.253,4.257,4.251,4.251,4
20100801|2010-05-26 05:00,26,4.248,4.248,4.248,4.248,1
20100801|2010-05-26 05:30,26,4.25,4.252,4.242,4.252,3
20100801|2010-05-26 06:00,26,4.253,4.253,4.253,4.253,3
20100801|2010-05-26 06:30,26,4.267,4.267,4.264,4.265,7
20100801|2010-05-26 07:00,26,4.265,4.273,4.252,4.256,39
20100801|2010-05-26 07:30,26,4.256,4.289,4.25,4.278,361
20100801|2010-05-26 08:00,26,4.281,4.291,4.256,4.272,261
20100801|2010-05-26 08:30,26,4.275,4.385,4.273,4.339,776
20100801|2010-05-26 09:00,26,4.349,4.367,4.335,4.335,323
20100801|2010-05-26 09:30,26,4.341,4.344,4.303,4.309,370
20100801|2010-05-26 10:00,26,4.31,4.322,4.294,4.298,131
20100801|2010-05-26 10:30,26,4.296,4.296,4.27,4.292,195
20100801|2010-05-26 11:00,26,4.3,4.3,4.286,4.291,16
20100801|2010-05-26 11:30,26,4.284,4.321,4.284,4.313,24
20100801|2010-05-26 12:00,26,4.317,4.348,4.317,4.32,85
20100801|2010-05-26 12:30,26,4.32,4.321,4.306,4.32,87
20100801|2010-05-26 13:00,26,4.317,4.317,4.249,4.251,476
20100801|2010-05-26 13:30,26,4.249,4.254,4.242,4.254,108
20100801|2010-05-26 14:00,26,4.244,4.252,4.244,4.252,2
20100801|2010-05-26 14:30,26,4.249,4.249,4.249,4.249,1
20100801|2010-05-26 15:00,26,4.25,4.25,4.243,4.243,3
20100801|2010-05-26 15:30,26,4.246,4.248,4.245,4.248,4
20100801|2010-05-26 16:00,26,4.251,4.251,4.251,4.251,2
20100801|2010-05-26 17:00,27,4.242,4.242,4.242,4.242,2
20100801|2010-05-26 18:30,27,4.252,4.252,4.252,4.252,1
20100801|2010-05-26 19:00,27,4.255,4.255,4.247,4.247,3
20100801|2010-05-26 19:30,27,4.259,4.259,4.259,4.259,1
20100801|2010-05-26 20:00,27,4.258,4.258,4.252,4.252,2
20100801|2010-05-26 21:00,27,4.245,4.245,4.245,4.245,1
20100801|2010-05-26 21:30,27,4.245,4.251,4.245,4.251,5
20100801|2010-05-26 22:00,27,4.255,4.255,4.255,4.255,1
20100801|2010-05-27 00:00,27,4.257,4.257,4.257,4.257,2
20100801|2010-05-27 01:00,27,4.262,4.262,4.262,4.262,4
20100801|2010-05-27 01:30,27,4.263,4.27,4.263,4.269,26
20100801|2010-05-27 02:00,27,4.262,4.268,4.262,4.263,6
20100801|2010-05-27 02:30,27,4.262,4.265,4.262,4.265,2
20100801|2010-05-27 03:00,27,4.264,4.27,4.264,4.266,6
20100801|2010-05-27 03:30,27,4.264,4.267,4.264,4.267,3
20100801|2010-05-27 04:30,27,4.27,4.27,4.261,4.265,11
20100801|2010-05-27 05:00,27,4.269,4.275,4.269,4.269,22
20100801|2010-05-27 05:30,27,4.262,4.27,4.262,4.267,17
20100801|2010-05-27 06:00,27,4.265,4.277,4.265,4.271,7
20100801|2010-05-27 06:30,27,4.284,4.286,4.282,4.282,3
20100801|2010-05-27 07:00,27,4.282,4.303,4.268,4.285,106
20100801|2010-05-27 07:30,27,4.286,4.315,4.284,4.298,124
20100801|2010-05-27 08:00,27,4.301,4.324,4.298,4.316,266
20100801|2010-05-27 08:30,27,4.314,4.348,4.302,4.334,605
20100801|2010-05-27 09:00,27,4.334,4.359,4.333,4.359,430
20100801|2010-05-27 09:30,27,4.34,4.34,4.229,4.32,812
20100801|2010-05-27 10:00,27,4.311,4.32,4.29,4.314,244
20100801|2010-05-27 10:30,27,4.315,4.349,4.306,4.341,316
20100801|2010-05-27 11:00,27,4.34,4.347,4.328,4.342,226
20100801|2010-05-27 11:30,27,4.345,4.355,4.333,4.335,135
20100801|2010-05-27 12:00,27,4.333,4.354,4.331,4.347,108
20100801|2010-05-27 12:30,27,4.353,4.373,4.348,4.357,629
20100801|2010-05-27 13:00,27,4.358,4.373,4.341,4.368,338
20100801|2010-05-27 13:30,27,4.369,4.377,4.362,4.376,157
20100801|2010-05-27 14:00,27,4.375,4.385,4.37,4.37,44
20100801|2010-05-27 14:30,27,4.37,4.383,4.37,4.383,14
20100801|2010-05-27 15:00,27,4.384,4.405,4.384,4.399,45
20100801|2010-05-27 15:30,27,4.394,4.394,4.394,4.394,4
20100801|2010-05-27 16:00,27,4.4,4.404,4.4,4.404,2
20100801|2010-05-27 17:00,28,4.402,4.402,4.402,4.402,4
20100801|2010-05-27 19:00,28,4.407,4.41,4.407,4.41,2
20100801|2010-05-27 20:30,28,4.413,4.42,4.413,4.42,6
20100801|2010-05-27 21:00,28,4.42,4.421,4.42,4.421,9
20100801|2010-05-27 21:30,28,4.419,4.419,4.415,4.415,8
20100801|2010-05-27 23:30,28,4.406,4.406,4.406,4.406,1
20100801|2010-05-28 00:30,28,4.41,4.41,4.41,4.41,1
20100801|2010-05-28 01:00,28,4.411,4.411,4.411,4.411,1
20100801|2010-05-28 01:30,28,4.42,4.425,4.42,4.422,32
20100801|2010-05-28 02:00,28,4.421,4.422,4.415,4.415,26
20100801|2010-05-28 02:30,28,4.401,4.409,4.401,4.409,12
20100801|2010-05-28 03:00,28,4.413,4.413,4.403,4.403,14
20100801|2010-05-28 03:30,28,4.407,4.427,4.407,4.416,84
20100801|2010-05-28 04:00,28,4.415,4.415,4.415,4.415,2
20100801|2010-05-28 05:00,28,4.414,4.414,4.414,4.414,1
20100801|2010-05-28 05:30,28,4.412,4.412,4.41,4.41,5
20100801|2010-05-28 06:00,28,4.41,4.41,4.41,4.41,1
20100801|2010-05-28 06:30,28,4.39,4.409,4.39,4.409,6
20100801|2010-05-28 07:00,28,4.405,4.425,4.402,4.41,81
20100801|2010-05-28 07:30,28,4.41,4.413,4.369,4.377,157
20100801|2010-05-28 08:00,28,4.379,4.398,4.335,4.393,351
20100801|2010-05-28 08:30,28,4.395,4.439,4.395,4.415,655
20100801|2010-05-28 09:00,28,4.424,4.454,4.413,4.435,275
20100801|2010-05-28 09:30,28,4.435,4.441,4.42,4.43,134
20100801|2010-05-28 10:00,28,4.443,4.448,4.425,4.446,216
20100801|2010-05-28 10:30,28,4.447,4.47,4.441,4.468,177
20100801|2010-05-28 11:00,28,4.468,4.468,4.368,4.39,305
20100801|2010-05-28 11:30,28,4.39,4.418,4.354,4.381,289
20100801|2010-05-28 12:00,28,4.383,4.398,4.359,4.359,47
20100801|2010-05-28 12:30,28,4.363,4.422,4.361,4.418,99
20100801|2010-05-28 13:00,28,4.427,4.451,4.4,4.405,308
20100801|2010-05-28 13:30,28,4.403,4.417,4.403,4.411,281
20100801|2010-05-28 14:00,28,4.411,4.42,4.408,4.42,43
20100801|2010-05-28 14:30,28,4.42,4.424,4.418,4.42,43
20100801|2010-05-28 15:00,28,4.426,4.426,4.405,4.405,21
20100801|2010-05-30 20:00,1,4.448,4.448,4.411,4.411,10
20100801|2010-05-30 23:00,1,4.412,4.412,4.412,4.412,1
20100801|2010-05-31 01:30,1,4.425,4.425,4.425,4.425,1
20100801|2010-05-31 02:30,1,4.403,4.403,4.403,4.403,5
20100801|2010-05-31 03:00,1,4.409,4.414,4.409,4.414,3
20100801|2010-05-31 04:00,1,4.418,4.422,4.417,4.422,5
20100801|2010-05-31 04:30,1,4.419,4.424,4.419,4.42,4
20100801|2010-05-31 05:30,1,4.425,4.425,4.425,4.425,1
20100801|2010-05-31 07:00,1,4.436,4.441,4.435,4.435,3
20100801|2010-05-31 08:00,1,4.433,4.436,4.427,4.431,8
20100801|2010-05-31 08:30,1,4.443,4.447,4.443,4.447,3
20100801|2010-05-31 09:00,1,4.442,4.442,4.442,4.442,1
20100801|2010-05-31 10:00,1,4.432,4.44,4.432,4.44,4
20100801|2010-05-31 10:30,1,4.443,4.443,4.442,4.442,12
20100801|2010-05-31 11:00,1,4.449,4.449,4.431,4.449,23
20100801|2010-05-31 11:30,1,4.443,4.443,4.441,4.441,3
20100801|2010-05-31 12:00,1,4.436,4.436,4.436,4.436,1
20100801|2010-05-31 17:00,1,4.44,4.44,4.44,4.44,1
20100801|2010-05-31 19:00,1,4.444,4.444,4.444,4.444,2
20100801|2010-05-31 20:30,1,4.45,4.45,4.45,4.45,1
20100801|2010-05-31 23:00,1,4.453,4.46,4.452,4.46,17
20100801|2010-05-31 23:30,1,4.453,4.455,4.453,4.455,2
20100801|2010-06-01 00:00,1,4.455,4.455,4.454,4.454,2
20100801|2010-06-01 00:30,1,4.453,4.453,4.453,4.453,1
20100801|2010-06-01 01:00,1,4.46,4.46,4.46,4.46,12
20100801|2010-06-01 01:30,1,4.46,4.46,4.46,4.46,14
20100801|2010-06-01 02:00,1,4.454,4.454,4.39,4.39,98
20100801|2010-06-01 02:30,1,4.39,4.395,4.383,4.384,85
20100801|2010-06-01 03:00,1,4.376,4.377,4.376,4.377,13
20100801|2010-06-01 04:00,1,4.365,4.365,4.365,4.365,1
20100801|2010-06-01 05:00,1,4.37,4.374,4.369,4.374,4
20100801|2010-06-01 05:30,1,4.387,4.387,4.385,4.385,3
20100801|2010-06-01 06:00,1,4.409,4.413,4.403,4.405,10
20100801|2010-06-01 06:30,1,4.415,4.425,4.41,4.41,7
20100801|2010-06-01 07:00,1,4.427,4.468,4.423,4.448,80
20100801|2010-06-01 07:30,1,4.447,4.465,4.435,4.44,164
20100801|2010-06-01 08:00,1,4.439,4.494,4.41,4.49,506
20100801|2010-06-01 08:30,1,4.479,4.492,4.437,4.441,715
20100801|2010-06-01 09:00,1,4.44,4.457,4.434,4.437,178
20100801|2010-06-01 09:30,1,4.438,4.469,4.436,4.45,121
20100801|2010-06-01 10:00,1,4.449,4.46,4.415,4.415,403
20100801|2010-06-01 10:30,1,4.428,4.435,4.359,4.368,260
20100801|2010-06-01 11:00,1,4.364,4.364,4.319,4.335,638
20100801|2010-06-01 11:30,1,4.331,4.341,4.324,4.335,79
20100801|2010-06-01 12:00,1,4.336,4.362,4.333,4.346,141
20100801|2010-06-01 12:30,1,4.351,4.363,4.343,4.356,87
20100801|2010-06-01 13:00,1,4.353,4.353,4.306,4.316,297
20100801|2010-06-01 13:30,1,4.318,4.326,4.317,4.323,97
20100801|2010-06-01 14:00,1,4.326,4.326,4.31,4.312,18
20100801|2010-06-01 14:30,1,4.302,4.306,4.3,4.306,14
20100801|2010-06-01 15:00,1,4.305,4.305,4.299,4.3,13
20100801|2010-06-01 15:30,1,4.298,4.298,4.288,4.288,10
20100801|2010-06-01 16:00,1,4.292,4.292,4.292,4.292,2
20100801|2010-06-01 17:00,2,4.285,4.299,4.285,4.299,2
20100801|2010-06-01 17:30,2,4.298,4.298,4.298,4.298,1
20100801|2010-06-01 18:00,2,4.298,4.299,4.298,4.299,4
20100801|2010-06-01 19:00,2,4.313,4.315,4.313,4.315,7
20100801|2010-06-01 19:30,2,4.322,4.322,4.32,4.32,2
20100801|2010-06-01 20:00,2,4.319,4.333,4.319,4.333,7
20100801|2010-06-01 20:30,2,4.33,4.333,4.33,4.331,7
20100801|2010-06-01 21:30,2,4.311,4.311,4.311,4.311,1
20100801|2010-06-02 01:00,2,4.319,4.319,4.319,4.319,2
20100801|2010-06-02 01:30,2,4.325,4.325,4.321,4.324,13
20100801|2010-06-02 02:00,2,4.332,4.338,4.332,4.338,3
20100801|2010-06-02 03:00,2,4.331,4.331,4.321,4.321,29
20100801|2010-06-02 04:00,2,4.316,4.317,4.316,4.317,6
20100801|2010-06-02 04:30,2,4.328,4.342,4.328,4.342,7
20100801|2010-06-02 05:00,2,4.342,4.343,4.339,4.339,3
20100801|2010-06-02 06:00,2,4.341,4.341,4.339,4.339,2
20100801|2010-06-02 06:30,2,4.351,4.351,4.351,4.351,2
20100801|2010-06-02 07:00,2,4.358,4.358,4.306,4.308,35
20100801|2010-06-02 07:30,2,4.316,4.346,4.316,4.342,73
20100801|2010-06-02 08:00,2,4.343,4.373,4.329,4.366,506
20100801|2010-06-02 08:30,2,4.366,4.374,4.347,4.37,458
20100801|2010-06-02 09:00,2,4.371,4.385,4.328,4.379,255
20100801|2010-06-02 09:30,2,4.383,4.45,4.383,4.446,558
20100801|2010-06-02 10:00,2,4.448,4.459,4.433,4.437,656
20100801|2010-06-02 10:30,2,4.443,4.465,4.435,4.447,265
20100801|2010-06-02 11:00,2,4.45,4.465,4.431,4.441,229
20100801|2010-06-02 11:30,2,4.441,4.454,4.426,4.437,305
20100801|2010-06-02 12:00,2,4.437,4.437,4.423,4.436,48
20100801|2010-06-02 12:30,2,4.433,4.462,4.433,4.451,110
20100801|2010-06-02 13:00,2,4.449,4.494,4.435,4.481,627
20100801|2010-06-02 13:30,2,4.483,4.496,4.476,4.481,152
20100801|2010-06-02 14:00,2,4.478,4.489,4.476,4.479,86
20100801|2010-06-02 14:30,2,4.481,4.481,4.479,4.48,51
20100801|2010-06-02 15:00,2,4.487,4.492,4.482,4.486,14
20100801|2010-06-02 15:30,2,4.486,4.494,4.485,4.494,29
20100801|2010-06-02 16:00,2,4.492,4.492,4.492,4.492,2
20100801|2010-06-02 17:00,3,4.499,4.522,4.499,4.515,7
20100801|2010-06-02 17:30,3,4.515,4.518,4.513,4.513,29
20100801|2010-06-02 18:00,3,4.499,4.499,4.499,4.499,1
20100801|2010-06-02 20:00,3,4.497,4.497,4.497,4.497,1
20100801|2010-06-02 20:30,3,4.498,4.498,4.498,4.498,1
20100801|2010-06-02 23:30,3,4.498,4.498,4.492,4.495,4
20100801|2010-06-03 00:30,3,4.503,4.503,4.503,4.503,2
20100801|2010-06-03 01:00,3,4.499,4.502,4.499,4.502,17
20100801|2010-06-03 01:30,3,4.51,4.512,4.504,4.504,57
20100801|2010-06-03 02:00,3,4.489,4.489,4.489,4.489,1
20100801|2010-06-03 02:30,3,4.502,4.503,4.502,4.503,7
20100801|2010-06-03 03:00,3,4.494,4.494,4.494,4.494,1
20100801|2010-06-03 03:30,3,4.505,4.521,4.503,4.521,172
20100801|2010-06-03 04:00,3,4.521,4.53,4.52,4.525,91
20100801|2010-06-03 04:30,3,4.531,4.532,4.521,4.521,29
20100801|2010-06-03 05:30,3,4.525,4.525,4.51,4.51,18
20100801|2010-06-03 06:00,3,4.499,4.499,4.489,4.491,17
20100801|2010-06-03 06:30,3,4.5,4.505,4.493,4.493,22
20100801|2010-06-03 07:00,3,4.498,4.499,4.48,4.487,39
20100801|2010-06-03 07:30,3,4.485,4.514,4.482,4.488,183
20100801|2010-06-03 08:00,3,4.481,4.482,4.44,4.465,697
20100801|2010-06-03 08:30,3,4.466,4.483,4.462,4.478,440
20100801|2010-06-03 09:00,3,4.48,4.496,4.467,4.496,288
20100801|2010-06-03 09:30,3,4.5,4.644,4.5,4.609,1400
20100801|2010-06-03 10:00,3,4.609,4.628,4.6,4.61,853
20100801|2010-06-03 10:30,3,4.611,4.649,4.608,4.633,583
20100801|2010-06-03 11:00,3,4.634,4.636,4.581,4.616,461
20100801|2010-06-03 11:30,3,4.616,4.647,4.61,4.647,593
20100801|2010-06-03 12:00,3,4.647,4.697,4.64,4.687,808
20100801|2010-06-03 12:30,3,4.688,4.722,4.684,4.72,599
20100801|2010-06-03 13:00,3,4.72,4.745,4.68,4.728,1837
20100801|2010-06-03 13:30,3,4.729,4.735,4.72,4.735,139
20100801|2010-06-03 14:00,3,4.736,4.736,4.722,4.731,78
20100801|2010-06-03 14:30,3,4.732,4.741,4.732,4.741,37
20100801|2010-06-03 15:00,3,4.741,4.743,4.741,4.741,3
20100801|2010-06-03 15:30,3,4.742,4.75,4.741,4.749,21
20100801|2010-06-03 17:00,4,4.737,4.74,4.736,4.736,14
20100801|2010-06-03 18:00,4,4.737,4.737,4.737,4.737,2
20100801|2010-06-03 18:30,4,4.737,4.737,4.737,4.737,1
20100801|2010-06-03 21:30,4,4.74,4.74,4.735,4.735,8
20100801|2010-06-03 22:30,4,4.742,4.742,4.742,4.742,2
20100801|2010-06-03 23:00,4,4.738,4.738,4.738,4.738,1
20100801|2010-06-03 23:30,4,4.736,4.737,4.734,4.734,28
20100801|2010-06-04 00:00,4,4.732,4.732,4.724,4.728,15
20100801|2010-06-04 00:30,4,4.728,4.729,4.725,4.729,4
20100801|2010-06-04 01:00,4,4.731,4.737,4.731,4.737,7
20100801|2010-06-04 01:30,4,4.731,4.731,4.731,4.731,17
20100801|2010-06-04 02:00,4,4.721,4.721,4.715,4.716,29
20100801|2010-06-04 02:30,4,4.717,4.717,4.713,4.713,16
20100801|2010-06-04 03:00,4,4.706,4.719,4.706,4.718,13
20100801|2010-06-04 03:30,4,4.719,4.725,4.719,4.725,36
20100801|2010-06-04 04:00,4,4.729,4.731,4.729,4.731,5
20100801|2010-06-04 05:00,4,4.729,4.73,4.729,4.73,22
20100801|2010-06-04 05:30,4,4.737,4.739,4.736,4.739,20
20100801|2010-06-04 06:00,4,4.737,4.741,4.735,4.739,12
20100801|2010-06-04 06:30,4,4.722,4.722,4.694,4.703,40
20100801|2010-06-04 07:00,4,4.7,4.724,4.68,4.707,113
20100801|2010-06-04 07:30,4,4.693,4.699,4.659,4.682,251
20100801|2010-06-04 08:00,4,4.68,4.776,4.676,4.75,786
20100801|2010-06-04 08:30,4,4.746,4.796,4.745,4.765,976
20100801|2010-06-04 09:00,4,4.775,4.812,4.74,4.812,863
20100801|2010-06-04 09:30,4,4.813,4.836,4.797,4.826,526
20100801|2010-06-04 10:00,4,4.827,4.87,4.823,4.836,636
20100801|2010-06-04 10:30,4,4.832,4.866,4.809,4.866,539
20100801|2010-06-04 11:00,4,4.867,4.903,4.834,4.903,474
20100801|2010-06-04 11:30,4,4.894,4.895,4.862,4.89,575
20100801|2010-06-04 12:00,4,4.889,4.984,4.882,4.969,568
20100801|2010-06-04 12:30,4,4.963,5.017,4.946,4.954,630
20100801|2010-06-04 13:00,4,4.964,4.966,4.771,4.848,943
20100801|2010-06-04 13:30,4,4.844,4.86,4.832,4.834,132
20100801|2010-06-04 14:00,4,4.837,4.845,4.832,4.832,34
20100801|2010-06-04 14:30,4,4.83,4.84,4.83,4.836,194
20100801|2010-06-04 15:00,4,4.843,4.851,4.835,4.839,51
20100801|2010-06-04 15:30,4,4.843,4.843,4.836,4.836,24
20100801|2010-06-04 16:00,4,4.847,4.86,4.847,4.86,4
20100801|2010-06-06 17:00,7,4.86,4.893,4.86,4.893,9
20100801|2010-06-06 18:00,7,4.891,4.9,4.891,4.9,12
20100801|2010-06-06 18:30,7,4.899,4.899,4.899,4.899,1
20100801|2010-06-06 19:00,7,4.894,4.894,4.859,4.859,66
20100801|2010-06-06 19:30,7,4.859,4.859,4.859,4.859,1
20100801|2010-06-06 20:30,7,4.842,4.842,4.842,4.842,2
20100801|2010-06-06 22:30,7,4.845,4.855,4.845,4.855,8
20100801|2010-06-06 23:00,7,4.855,4.855,4.855,4.855,1
20100801|2010-06-06 23:30,7,4.853,4.853,4.853,4.853,1
20100801|2010-06-07 00:00,7,4.854,4.855,4.854,4.855,3
20100801|2010-06-07 02:00,7,4.847,4.847,4.841,4.844,50
20100801|2010-06-07 02:30,7,4.842,4.842,4.82,4.823,31
20100801|2010-06-07 03:00,7,4.818,4.828,4.818,4.825,94
20100801|2010-06-07 03:30,7,4.825,4.825,4.824,4.824,40
20100801|2010-06-07 04:00,7,4.824,4.824,4.819,4.82,31
20100801|2010-06-07 04:30,7,4.82,4.825,4.814,4.814,29
20100801|2010-06-07 05:00,7,4.82,4.821,4.814,4.814,14
20100801|2010-06-07 05:30,7,4.815,4.815,4.783,4.794,80
20100801|2010-06-07 06:00,7,4.794,4.794,4.775,4.79,65
20100801|2010-06-07 06:30,7,4.79,4.79,4.74,4.759,139
20100801|2010-06-07 07:00,7,4.765,4.781,4.713,4.756,231
20100801|2010-06-07 07:30,7,4.756,4.817,4.751,4.817,331
20100801|2010-06-07 08:00,7,4.816,4.856,4.799,4.821,612
20100801|2010-06-07 08:30,7,4.823,4.914,4.821,4.852,1164
20100801|2010-06-07 09:00,7,4.853,4.945,4.853,4.885,451
20100801|2010-06-07 09:30,7,4.885,4.9,4.845,4.892,229
20100801|2010-06-07 10:00,7,4.893,4.926,4.885,4.91,393
20100801|2010-06-07 10:30,7,4.914,4.952,4.913,4.93,315
20100801|2010-06-07 11:00,7,4.928,4.94,4.885,4.89,289
20100801|2010-06-07 11:30,7,4.892,4.909,4.875,4.909,78
20100801|2010-06-07 12:00,7,4.889,4.928,4.889,4.922,94
20100801|2010-06-07 12:30,7,4.919,4.925,4.896,4.923,129
20100801|2010-06-07 13:00,7,4.93,4.981,4.925,4.969,647
20100801|2010-06-07 13:30,7,4.976,4.977,4.941,4.946,212
20100801|2010-06-07 14:00,7,4.948,4.98,4.948,4.974,145
20100801|2010-06-07 14:30,7,4.974,4.991,4.974,4.985,72
20100801|2010-06-07 15:00,7,4.982,4.995,4.982,4.989,18
20100801|2010-06-07 15:30,7,4.995,5,4.975,4.999,46
20100801|2010-06-07 16:00,7,5.001,5.01,5.001,5.01,3
20100801|2010-06-07 17:00,8,5.03,5.044,5.03,5.044,19
20100801|2010-06-07 18:00,8,5.031,5.031,5.031,5.031,1
20100801|2010-06-07 19:00,8,5.021,5.021,5.021,5.021,1
20100801|2010-06-07 20:00,8,5.021,5.021,5.021,5.021,29
20100801|2010-06-07 21:30,8,5.021,5.022,5.021,5.022,2
20100801|2010-06-07 22:00,8,5.024,5.024,5.024,5.024,1
20100801|2010-06-07 22:30,8,5.026,5.026,5.026,5.026,2
20100801|2010-06-07 23:00,8,5.024,5.024,5.024,5.024,5
20100801|2010-06-07 23:30,8,5.022,5.024,5.022,5.024,14
20100801|2010-06-08 00:00,8,5.022,5.022,5.022,5.022,3
20100801|2010-06-08 00:30,8,5.024,5.025,5.024,5.025,4
20100801|2010-06-08 01:00,8,5,5,4.988,4.988,4
20100801|2010-06-08 01:30,8,5.002,5.002,5.002,5.002,1
20100801|2010-06-08 02:00,8,4.988,4.988,4.988,4.988,1
20100801|2010-06-08 02:30,8,4.985,4.987,4.985,4.987,3
20100801|2010-06-08 03:00,8,4.99,4.99,4.99,4.99,4
20100801|2010-06-08 04:00,8,4.98,4.982,4.97,4.975,16
20100801|2010-06-08 04:30,8,4.974,4.974,4.955,4.955,254
20100801|2010-06-08 05:00,8,4.955,4.955,4.935,4.935,13
20100801|2010-06-08 05:30,8,4.936,4.96,4.936,4.942,99
20100801|2010-06-08 06:00,8,4.936,4.976,4.936,4.97,145
20100801|2010-06-08 06:30,8,4.97,5.012,4.968,4.995,192
20100801|2010-06-08 07:00,8,4.991,5.034,4.985,5.006,295
20100801|2010-06-08 07:30,8,5.007,5.034,4.906,4.926,401
20100801|2010-06-08 08:00,8,4.93,4.998,4.887,4.917,1121
20100801|2010-06-08 08:30,8,4.92,4.946,4.858,4.858,951
20100801|2010-06-08 09:00,8,4.856,4.889,4.819,4.823,768
20100801|2010-06-08 09:30,8,4.819,4.875,4.804,4.848,755
20100801|2010-06-08 10:00,8,4.849,4.902,4.84,4.842,573
20100801|2010-06-08 10:30,8,4.846,4.856,4.813,4.844,317
20100801|2010-06-08 11:00,8,4.855,4.894,4.836,4.842,167
20100801|2010-06-08 11:30,8,4.839,4.865,4.811,4.811,332
20100801|2010-06-08 12:00,8,4.817,4.852,4.813,4.845,291
20100801|2010-06-08 12:30,8,4.845,4.886,4.842,4.872,398
20100801|2010-06-08 13:00,8,4.873,4.911,4.855,4.857,963
20100801|2010-06-08 13:30,8,4.857,4.862,4.847,4.85,147
20100801|2010-06-08 14:00,8,4.851,4.854,4.847,4.851,17
20100801|2010-06-08 14:30,8,4.853,4.86,4.853,4.858,36
20100801|2010-06-08 15:00,8,4.858,4.862,4.858,4.86,22
20100801|2010-06-08 15:30,8,4.858,4.862,4.85,4.85,15
20100801|2010-06-08 16:00,8,4.845,4.845,4.845,4.845,1
20100801|2010-06-08 17:00,9,4.844,4.844,4.842,4.842,2
20100801|2010-06-08 17:30,9,4.842,4.842,4.842,4.842,1
20100801|2010-06-08 18:00,9,4.844,4.844,4.844,4.844,1
20100801|2010-06-08 18:30,9,4.85,4.856,4.85,4.856,2
20100801|2010-06-08 19:00,9,4.838,4.838,4.838,4.838,1
20100801|2010-06-08 19:30,9,4.833,4.842,4.833,4.842,3
20100801|2010-06-08 20:00,9,4.842,4.842,4.842,4.842,10
20100801|2010-06-08 20:30,9,4.835,4.842,4.831,4.842,28
20100801|2010-06-08 22:30,9,4.835,4.835,4.835,4.835,1
20100801|2010-06-08 23:30,9,4.842,4.847,4.842,4.847,21
20100801|2010-06-09 00:00,9,4.847,4.847,4.847,4.847,1
20100801|2010-06-09 00:30,9,4.848,4.853,4.848,4.853,3
20100801|2010-06-09 01:30,9,4.852,4.852,4.85,4.85,5
20100801|2010-06-09 02:00,9,4.836,4.849,4.836,4.848,6
20100801|2010-06-09 03:00,9,4.841,4.841,4.833,4.833,6
20100801|2010-06-09 04:30,9,4.831,4.832,4.831,4.832,4
20100801|2010-06-09 05:00,9,4.814,4.814,4.81,4.813,10
20100801|2010-06-09 05:30,9,4.815,4.818,4.815,4.816,3
20100801|2010-06-09 06:00,9,4.813,4.813,4.795,4.798,28
20100801|2010-06-09 06:30,9,4.791,4.831,4.789,4.824,38
20100801|2010-06-09 07:00,9,4.835,4.852,4.823,4.829,29
20100801|2010-06-09 07:30,9,4.817,4.84,4.804,4.84,55
20100801|2010-06-09 08:00,9,4.842,4.89,4.822,4.842,734
20100801|2010-06-09 08:30,9,4.84,4.856,4.814,4.838,364
20100801|2010-06-09 09:00,9,4.837,4.859,4.827,4.831,470
20100801|2010-06-09 09:30,9,4.828,4.846,4.796,4.813,439
20100801|2010-06-09 10:00,9,4.81,4.834,4.791,4.809,508
20100801|2010-06-09 10:30,9,4.807,4.832,4.805,4.81,156
20100801|2010-06-09 11:00,9,4.81,4.81,4.786,4.799,277
20100801|2010-06-09 11:30,9,4.802,4.808,4.769,4.782,221
20100801|2010-06-09 12:00,9,4.779,4.782,4.74,4.762,318
20100801|2010-06-09 12:30,9,4.754,4.774,4.729,4.741,146
20100801|2010-06-09 13:00,9,4.741,4.757,4.728,4.733,862
20100801|2010-06-09 13:30,9,4.737,4.751,4.733,4.749,288
20100801|2010-06-09 14:00,9,4.748,4.753,4.732,4.741,42
20100801|2010-06-09 14:30,9,4.74,4.745,4.734,4.743,45
20100801|2010-06-09 15:00,9,4.746,4.747,4.742,4.742,5
20100801|2010-06-09 15:30,9,4.742,4.745,4.742,4.742,5
20100801|2010-06-09 16:00,9,4.748,4.748,4.748,4.748,1
20100801|2010-06-09 17:00,10,4.734,4.744,4.734,4.736,6
20100801|2010-06-09 18:00,10,4.728,4.728,4.728,4.728,1
20100801|2010-06-09 20:00,10,4.735,4.735,4.735,4.735,1
20100801|2010-06-09 20:30,10,4.74,4.74,4.74,4.74,1
20100801|2010-06-09 22:00,10,4.741,4.752,4.741,4.752,4
20100801|2010-06-09 22:30,10,4.757,4.768,4.757,4.768,5
20100801|2010-06-09 23:00,10,4.769,4.769,4.768,4.768,2
20100801|2010-06-10 02:00,10,4.764,4.764,4.764,4.764,1
20100801|2010-06-10 02:30,10,4.77,4.772,4.769,4.769,4
20100801|2010-06-10 03:00,10,4.775,4.776,4.772,4.772,6
20100801|2010-06-10 03:30,10,4.772,4.774,4.77,4.774,13
20100801|2010-06-10 04:00,10,4.78,4.782,4.778,4.778,21
20100801|2010-06-10 04:30,10,4.779,4.78,4.779,4.78,10
20100801|2010-06-10 05:00,10,4.774,4.774,4.774,4.774,1
20100801|2010-06-10 05:30,10,4.771,4.771,4.771,4.771,2
20100801|2010-06-10 06:00,10,4.782,4.788,4.782,4.788,3
20100801|2010-06-10 06:30,10,4.765,4.773,4.753,4.753,9
20100801|2010-06-10 07:00,10,4.747,4.777,4.747,4.765,33
20100801|2010-06-10 07:30,10,4.767,4.771,4.74,4.766,38
20100801|2010-06-10 08:00,10,4.76,4.795,4.751,4.791,489
20100801|2010-06-10 08:30,10,4.788,4.813,4.78,4.803,356
20100801|2010-06-10 09:00,10,4.806,4.806,4.753,4.761,937
20100801|2010-06-10 09:30,10,4.75,4.86,4.687,4.819,1787
20100801|2010-06-10 10:00,10,4.816,4.825,4.78,4.78,378
20100801|2010-06-10 10:30,10,4.775,4.797,4.746,4.755,495
20100801|2010-06-10 11:00,10,4.755,4.775,4.731,4.755,265
20100801|2010-06-10 11:30,10,4.759,4.77,4.713,4.72,214
20100801|2010-06-10 12:00,10,4.716,4.744,4.704,4.715,257
20100801|2010-06-10 12:30,10,4.714,4.717,4.693,4.698,294
20100801|2010-06-10 13:00,10,4.7,4.716,4.69,4.706,652
20100801|2010-06-10 13:30,10,4.707,4.753,4.706,4.747,317
20100801|2010-06-10 14:00,10,4.746,4.752,4.739,4.745,43
20100801|2010-06-10 14:30,10,4.746,4.754,4.746,4.751,53
20100801|2010-06-10 15:00,10,4.748,4.754,4.728,4.747,357
20100801|2010-06-10 15:30,10,4.749,4.755,4.747,4.755,14
20100801|2010-06-10 19:00,11,4.739,4.739,4.739,4.739,1
20100801|2010-06-10 20:30,11,4.732,4.736,4.732,4.736,2
20100801|2010-06-10 21:30,11,4.734,4.734,4.734,4.734,1
20100801|2010-06-10 22:30,11,4.741,4.743,4.741,4.743,2
20100801|2010-06-10 23:30,11,4.738,4.738,4.738,4.738,1
20100801|2010-06-11 01:30,11,4.748,4.748,4.748,4.748,1
20100801|2010-06-11 02:30,11,4.758,4.758,4.758,4.758,2
20100801|2010-06-11 03:00,11,4.753,4.753,4.753,4.753,3
20100801|2010-06-11 03:30,11,4.754,4.754,4.753,4.753,2
20100801|2010-06-11 04:00,11,4.753,4.753,4.753,4.753,1
20100801|2010-06-11 04:30,11,4.752,4.752,4.752,4.752,7
20100801|2010-06-11 05:00,11,4.75,4.768,4.75,4.768,6
20100801|2010-06-11 06:00,11,4.751,4.762,4.746,4.762,12
20100801|2010-06-11 06:30,11,4.75,4.77,4.746,4.77,12
20100801|2010-06-11 07:00,11,4.777,4.8,4.764,4.771,63
20100801|2010-06-11 07:30,11,4.76,4.79,4.756,4.76,187
20100801|2010-06-11 08:00,11,4.757,4.814,4.746,4.809,557
20100801|2010-06-11 08:30,11,4.81,4.836,4.802,4.831,558
20100801|2010-06-11 09:00,11,4.832,4.851,4.819,4.832,550
20100801|2010-06-11 09:30,11,4.833,4.842,4.794,4.816,449
20100801|2010-06-11 10:00,11,4.817,4.826,4.81,4.816,365
20100801|2010-06-11 10:30,11,4.816,4.853,4.815,4.838,380
20100801|2010-06-11 11:00,11,4.844,4.844,4.78,4.792,285
20100801|2010-06-11 11:30,11,4.786,4.818,4.781,4.79,215
20100801|2010-06-11 12:00,11,4.793,4.802,4.761,4.782,188
20100801|2010-06-11 12:30,11,4.784,4.785,4.77,4.777,92
20100801|2010-06-11 13:00,11,4.782,4.837,4.781,4.834,678
20100801|2010-06-11 13:30,11,4.832,4.852,4.832,4.85,276
20100801|2010-06-11 14:00,11,4.851,4.864,4.848,4.856,127
20100801|2010-06-11 14:30,11,4.86,4.867,4.841,4.845,161
20100801|2010-06-11 15:00,11,4.844,4.849,4.841,4.846,29
20100801|2010-06-11 15:30,11,4.844,4.866,4.844,4.866,4
20100801|2010-06-11 16:00,11,4.846,4.846,4.846,4.846,1
20100801|2010-06-13 17:00,14,4.925,5.02,4.921,4.933,57
20100801|2010-06-13 17:30,14,4.937,4.949,4.937,4.949,5
20100801|2010-06-13 18:00,14,4.966,4.966,4.957,4.957,12
20100801|2010-06-13 18:30,14,4.956,4.956,4.952,4.954,90
20100801|2010-06-13 19:00,14,4.952,4.96,4.952,4.96,12
20100801|2010-06-13 19:30,14,4.965,4.965,4.965,4.965,5
20100801|2010-06-13 20:30,14,4.971,4.971,4.956,4.956,5
20100801|2010-06-13 21:00,14,4.956,4.956,4.924,4.924,108
20100801|2010-06-13 22:00,14,4.926,4.934,4.926,4.934,2
20100801|2010-06-13 22:30,14,4.933,4.933,4.931,4.931,3
20100801|2010-06-13 23:00,14,4.932,4.932,4.932,4.932,2
20100801|2010-06-13 23:30,14,4.925,4.925,4.924,4.924,2
20100801|2010-06-14 02:00,14,4.934,4.934,4.934,4.934,2
20100801|2010-06-14 02:30,14,4.934,4.935,4.934,4.934,20
20100801|2010-06-14 03:00,14,4.934,4.944,4.934,4.944,54
20100801|2010-06-14 03:30,14,4.944,4.944,4.94,4.94,11
20100801|2010-06-14 04:00,14,4.948,4.958,4.948,4.952,17
20100801|2010-06-14 04:30,14,4.955,4.958,4.951,4.958,11
20100801|2010-06-14 05:00,14,4.954,4.954,4.95,4.95,15
20100801|2010-06-14 05:30,14,4.954,4.954,4.954,4.954,1
20100801|2010-06-14 06:00,14,4.953,4.96,4.939,4.954,43
20100801|2010-06-14 06:30,14,4.955,4.987,4.953,4.973,98
20100801|2010-06-14 07:00,14,4.971,5,4.96,4.988,307
20100801|2010-06-14 07:30,14,4.989,4.999,4.975,4.982,282
20100801|2010-06-14 08:00,14,4.979,4.987,4.955,4.976,560
20100801|2010-06-14 08:30,14,4.975,4.989,4.937,4.943,750
20100801|2010-06-14 09:00,14,4.942,4.981,4.918,4.966,736
20100801|2010-06-14 09:30,14,4.964,4.97,4.949,4.965,438
20100801|2010-06-14 10:00,14,4.967,5.038,4.958,5.012,1362
20100801|2010-06-14 10:30,14,5.01,5.05,5.002,5.007,929
20100801|2010-06-14 11:00,14,5.009,5.032,4.998,5.01,441
20100801|2010-06-14 11:30,14,5.01,5.01,4.97,4.978,346
20100801|2010-06-14 12:00,14,4.984,5.008,4.96,4.996,353
20100801|2010-06-14 12:30,14,4.997,5.032,4.987,5.003,475
20100801|2010-06-14 13:00,14,5.007,5.066,4.996,5.062,1090
20100801|2010-06-14 13:30,14,5.06,5.093,5.054,5.087,736
20100801|2010-06-14 14:00,14,5.087,5.089,5.078,5.078,259
20100801|2010-06-14 14:30,14,5.08,5.083,5.066,5.066,145
20100801|2010-06-14 15:00,14,5.067,5.083,5.067,5.08,59
20100801|2010-06-14 15:30,14,5.078,5.094,5.078,5.092,10
20100801|2010-06-14 16:00,14,5.096,5.12,5.096,5.118,60
20100801|2010-06-14 17:00,15,5.117,5.13,5.117,5.122,12
20100801|2010-06-14 17:30,15,5.122,5.122,5.109,5.109,7
20100801|2010-06-14 18:30,15,5.112,5.118,5.081,5.081,16
20100801|2010-06-14 19:00,15,5.093,5.105,5.087,5.098,10
20100801|2010-06-14 20:00,15,5.103,5.117,5.103,5.117,19
20100801|2010-06-14 20:30,15,5.128,5.128,5.113,5.113,4
20100801|2010-06-14 21:00,15,5.118,5.122,5.111,5.111,4
20100801|2010-06-14 21:30,15,5.119,5.119,5.119,5.119,1
20100801|2010-06-14 22:00,15,5.109,5.109,5.109,5.109,3
20100801|2010-06-14 22:30,15,5.111,5.112,5.111,5.111,4
20100801|2010-06-14 23:00,15,5.109,5.109,5.103,5.103,20
20100801|2010-06-14 23:30,15,5.1,5.1,5.082,5.084,39
20100801|2010-06-15 00:00,15,5.08,5.086,5.079,5.086,4
20100801|2010-06-15 00:30,15,5.092,5.1,5.092,5.1,6
20100801|2010-06-15 01:00,15,5.098,5.101,5.098,5.101,27
20100801|2010-06-15 01:30,15,5.101,5.101,5.101,5.101,15
20100801|2010-06-15 02:00,15,5.098,5.098,5.079,5.079,53
20100801|2010-06-15 02:30,15,5.078,5.08,5.076,5.078,30
20100801|2010-06-15 03:00,15,5.078,5.084,5.078,5.084,7
20100801|2010-06-15 03:30,15,5.091,5.094,5.091,5.091,40
20100801|2010-06-15 04:00,15,5.089,5.089,5.081,5.082,26
20100801|2010-06-15 04:30,15,5.089,5.109,5.088,5.109,67
20100801|2010-06-15 05:00,15,5.107,5.115,5.097,5.097,16
20100801|2010-06-15 05:30,15,5.101,5.118,5.093,5.104,46
20100801|2010-06-15 06:00,15,5.119,5.144,5.119,5.144,188
20100801|2010-06-15 06:30,15,5.145,5.193,5.145,5.164,217
20100801|2010-06-15 07:00,15,5.163,5.215,5.163,5.215,119
20100801|2010-06-15 07:30,15,5.213,5.215,5.155,5.188,592
20100801|2010-06-15 08:00,15,5.19,5.198,5.114,5.151,1265
20100801|2010-06-15 08:30,15,5.146,5.19,5.107,5.171,1016
20100801|2010-06-15 09:00,15,5.173,5.176,5.129,5.17,712
20100801|2010-06-15 09:30,15,5.172,5.181,5.164,5.169,341
20100801|2010-06-15 10:00,15,5.171,5.179,5.125,5.139,886
20100801|2010-06-15 10:30,15,5.135,5.179,5.13,5.171,554
20100801|2010-06-15 11:00,15,5.172,5.172,5.142,5.144,460
20100801|2010-06-15 11:30,15,5.144,5.158,5.138,5.147,557
20100801|2010-06-15 12:00,15,5.144,5.177,5.142,5.172,465
20100801|2010-06-15 12:30,15,5.172,5.174,5.147,5.162,494
20100801|2010-06-15 13:00,15,5.163,5.244,5.163,5.242,2286
20100801|2010-06-15 13:30,15,5.241,5.242,5.225,5.229,733
20100801|2010-06-15 14:00,15,5.232,5.242,5.225,5.241,458
20100801|2010-06-15 14:30,15,5.24,5.245,5.236,5.236,244
20100801|2010-06-15 15:00,15,5.24,5.242,5.22,5.22,153
20100801|2010-06-15 15:30,15,5.211,5.211,5.179,5.185,68
20100801|2010-06-15 16:00,15,5.179,5.198,5.179,5.191,12
20100801|2010-06-15 17:00,16,5.209,5.212,5.203,5.203,18
20100801|2010-06-15 17:30,16,5.207,5.207,5.2,5.2,11
20100801|2010-06-15 18:00,16,5.196,5.224,5.19,5.224,23
20100801|2010-06-15 18:30,16,5.218,5.224,5.193,5.193,25
20100801|2010-06-15 19:00,16,5.203,5.222,5.203,5.215,9
20100801|2010-06-15 20:30,16,5.205,5.205,5.205,5.205,1
20100801|2010-06-15 21:30,16,5.211,5.215,5.211,5.215,38
20100801|2010-06-15 22:00,16,5.21,5.21,5.21,5.21,1
20100801|2010-06-15 23:00,16,5.205,5.205,5.196,5.196,8
20100801|2010-06-15 23:30,16,5.19,5.19,5.184,5.184,10
20100801|2010-06-16 00:30,16,5.185,5.214,5.185,5.214,14
20100801|2010-06-16 01:00,16,5.214,5.242,5.212,5.242,59
20100801|2010-06-16 01:30,16,5.241,5.249,5.238,5.249,45
20100801|2010-06-16 02:00,16,5.241,5.244,5.238,5.24,10
20100801|2010-06-16 02:30,16,5.24,5.244,5.237,5.238,79
20100801|2010-06-16 03:00,16,5.236,5.244,5.235,5.244,55
20100801|2010-06-16 03:30,16,5.243,5.243,5.24,5.24,9
20100801|2010-06-16 04:00,16,5.239,5.24,5.239,5.24,14
20100801|2010-06-16 04:30,16,5.24,5.242,5.236,5.236,74
20100801|2010-06-16 05:00,16,5.241,5.246,5.24,5.246,62
20100801|2010-06-16 05:30,16,5.243,5.243,5.224,5.224,12
20100801|2010-06-16 06:00,16,5.221,5.225,5.172,5.182,104
20100801|2010-06-16 06:30,16,5.177,5.188,5.175,5.177,59
20100801|2010-06-16 07:00,16,5.183,5.185,5.132,5.145,129
20100801|2010-06-16 07:30,16,5.134,5.194,5.128,5.194,667
20100801|2010-06-16 08:00,16,5.195,5.196,5.135,5.144,580
20100801|2010-06-16 08:30,16,5.145,5.153,5.115,5.133,1258
20100801|2010-06-16 09:00,16,5.132,5.139,5.084,5.099,719
20100801|2010-06-16 09:30,16,5.092,5.124,5.075,5.116,791
20100801|2010-06-16 10:00,16,5.114,5.115,5.08,5.103,582
20100801|2010-06-16 10:30,16,5.102,5.102,5.045,5.064,912
20100801|2010-06-16 11:00,16,5.064,5.083,5.016,5.051,1376
20100801|2010-06-16 11:30,16,5.058,5.074,5.03,5.039,590
20100801|2010-06-16 12:00,16,5.04,5.076,5.038,5.062,198
20100801|2010-06-16 12:30,16,5.06,5.079,5.044,5.062,403
20100801|2010-06-16 13:00,16,5.062,5.066,5.016,5.032,1438
20100801|2010-06-16 13:30,16,5.034,5.057,5.033,5.056,228
20100801|2010-06-16 14:00,16,5.053,5.055,5.046,5.046,193
20100801|2010-06-16 14:30,16,5.045,5.047,5.035,5.035,122
20100801|2010-06-16 15:00,16,5.036,5.065,5.036,5.062,64
20100801|2010-06-16 15:30,16,5.062,5.07,5.057,5.07,51
20100801|2010-06-16 16:00,16,5.074,5.074,5.069,5.073,8
20100801|2010-06-16 17:00,17,5.059,5.067,5.059,5.06,26
20100801|2010-06-16 17:30,17,5.06,5.06,5.059,5.06,3
20100801|2010-06-16 18:00,17,5.057,5.066,5.051,5.063,27
20100801|2010-06-16 18:30,17,5.064,5.081,5.064,5.081,17
20100801|2010-06-16 19:00,17,5.09,5.09,5.084,5.084,3
20100801|2010-06-16 20:30,17,5.07,5.07,5.061,5.064,3
20100801|2010-06-16 21:00,17,5.06,5.06,5.06,5.06,2
20100801|2010-06-16 21:30,17,5.064,5.081,5.064,5.081,4
20100801|2010-06-16 22:00,17,5.072,5.072,5.072,5.072,1
20100801|2010-06-16 22:30,17,5.079,5.079,5.07,5.07,3
20100801|2010-06-16 23:00,17,5.067,5.067,5.067,5.067,1
20100801|2010-06-16 23:30,17,5.07,5.07,5.07,5.07,1
20100801|2010-06-17 01:30,17,5.071,5.071,5.071,5.071,1
20100801|2010-06-17 02:00,17,5.07,5.07,5.07,5.07,1
20100801|2010-06-17 02:30,17,5.075,5.077,5.075,5.077,2
20100801|2010-06-17 03:00,17,5.082,5.083,5.082,5.083,22
20100801|2010-06-17 03:30,17,5.087,5.099,5.086,5.094,54
20100801|2010-06-17 04:00,17,5.097,5.104,5.097,5.104,7
20100801|2010-06-17 04:30,17,5.098,5.112,5.098,5.1,21
20100801|2010-06-17 05:00,17,5.109,5.11,5.098,5.098,36
20100801|2010-06-17 05:30,17,5.09,5.101,5.085,5.101,6
20100801|2010-06-17 06:00,17,5.103,5.122,5.095,5.115,115
20100801|2010-06-17 06:30,17,5.118,5.129,5.107,5.129,62
20100801|2010-06-17 07:00,17,5.13,5.132,5.103,5.117,99
20100801|2010-06-17 07:30,17,5.114,5.15,5.11,5.129,356
20100801|2010-06-17 08:00,17,5.129,5.179,5.124,5.156,923
20100801|2010-06-17 08:30,17,5.154,5.166,5.145,5.156,1275
20100801|2010-06-17 09:00,17,5.155,5.188,5.147,5.161,1114
20100801|2010-06-17 09:30,17,5.172,5.226,5.076,5.119,3024
20100801|2010-06-17 10:00,17,5.11,5.122,5.032,5.083,1889
20100801|2010-06-17 10:30,17,5.083,5.101,5.065,5.075,761
20100801|2010-06-17 11:00,17,5.074,5.119,5.059,5.116,565
20100801|2010-06-17 11:30,17,5.12,5.131,5.092,5.105,360
20100801|2010-06-17 12:00,17,5.103,5.125,5.098,5.102,343
20100801|2010-06-17 12:30,17,5.107,5.198,5.107,5.18,1216
20100801|2010-06-17 13:00,17,5.18,5.217,5.171,5.213,2221
20100801|2010-06-17 13:30,17,5.213,5.214,5.184,5.193,602
20100801|2010-06-17 14:00,17,5.195,5.207,5.195,5.197,140
20100801|2010-06-17 14:30,17,5.196,5.198,5.182,5.182,250
20100801|2010-06-17 15:00,17,5.183,5.188,5.183,5.184,13
20100801|2010-06-17 15:30,17,5.181,5.19,5.179,5.182,7
20100801|2010-06-17 16:00,17,5.176,5.178,5.176,5.177,3
20100801|2010-06-17 17:00,18,5.178,5.191,5.178,5.191,16
20100801|2010-06-17 17:30,18,5.191,5.191,5.184,5.184,2
20100801|2010-06-17 18:00,18,5.19,5.194,5.19,5.194,5
20100801|2010-06-17 18:30,18,5.191,5.191,5.183,5.187,7
20100801|2010-06-17 19:00,18,5.186,5.187,5.186,5.187,6
20100801|2010-06-17 19:30,18,5.21,5.21,5.21,5.21,4
20100801|2010-06-17 20:00,18,5.215,5.23,5.215,5.222,8
20100801|2010-06-17 20:30,18,5.225,5.239,5.225,5.239,3
20100801|2010-06-17 21:00,18,5.24,5.24,5.24,5.24,1
20100801|2010-06-17 22:00,18,5.235,5.235,5.235,5.235,1
20100801|2010-06-17 22:30,18,5.22,5.22,5.22,5.22,3
20100801|2010-06-17 23:00,18,5.215,5.224,5.215,5.216,3
20100801|2010-06-17 23:30,18,5.204,5.204,5.198,5.198,4
20100801|2010-06-18 00:00,18,5.198,5.198,5.197,5.197,2
20100801|2010-06-18 00:30,18,5.211,5.211,5.2,5.2,6
20100801|2010-06-18 01:00,18,5.198,5.198,5.19,5.19,4
20100801|2010-06-18 01:30,18,5.2,5.2,5.186,5.186,7
20100801|2010-06-18 02:00,18,5.187,5.187,5.182,5.184,28
20100801|2010-06-18 02:30,18,5.187,5.187,5.187,5.187,1
20100801|2010-06-18 03:00,18,5.187,5.187,5.187,5.187,2
20100801|2010-06-18 03:30,18,5.187,5.2,5.187,5.2,39
20100801|2010-06-18 04:00,18,5.206,5.206,5.192,5.192,22
20100801|2010-06-18 04:30,18,5.197,5.2,5.194,5.196,12
20100801|2010-06-18 05:00,18,5.189,5.189,5.186,5.186,10
20100801|2010-06-18 05:30,18,5.195,5.2,5.195,5.195,16
20100801|2010-06-18 06:00,18,5.196,5.222,5.195,5.222,56
20100801|2010-06-18 06:30,18,5.222,5.23,5.202,5.218,64
20100801|2010-06-18 07:00,18,5.213,5.223,5.184,5.208,145
20100801|2010-06-18 07:30,18,5.204,5.224,5.197,5.207,189
20100801|2010-06-18 08:00,18,5.199,5.203,5.125,5.134,843
20100801|2010-06-18 08:30,18,5.135,5.17,5.085,5.09,1478
20100801|2010-06-18 09:00,18,5.088,5.125,5.088,5.114,532
20100801|2010-06-18 09:30,18,5.113,5.144,5.109,5.113,535
20100801|2010-06-18 10:00,18,5.114,5.167,5.114,5.164,941
20100801|2010-06-18 10:30,18,5.165,5.173,5.129,5.154,615
20100801|2010-06-18 11:00,18,5.156,5.16,5.118,5.118,527
20100801|2010-06-18 11:30,18,5.119,5.122,5.063,5.068,1235
20100801|2010-06-18 12:00,18,5.068,5.101,5.068,5.085,325
20100801|2010-06-18 12:30,18,5.083,5.098,5.057,5.092,645
20100801|2010-06-18 13:00,18,5.089,5.122,5.041,5.05,1554
20100801|2010-06-18 13:30,18,5.051,5.068,5.05,5.064,268
20100801|2010-06-18 14:00,18,5.063,5.067,5.058,5.061,73
20100801|2010-06-18 14:30,18,5.063,5.066,5.055,5.059,228
20100801|2010-06-18 15:00,18,5.058,5.064,5.053,5.064,57
20100801|2010-06-18 15:30,18,5.066,5.076,5.064,5.07,10
20100801|2010-06-18 16:00,18,5.077,5.079,5.077,5.079,24
20100801|2010-06-20 17:00,21,5.076,5.102,5.059,5.101,34
20100801|2010-06-20 17:30,21,5.093,5.123,5.093,5.123,53
20100801|2010-06-20 18:00,21,5.125,5.138,5.111,5.12,19
20100801|2010-06-20 19:00,21,5.132,5.132,5.13,5.13,5
20100801|2010-06-20 19:30,21,5.125,5.125,5.11,5.115,10
20100801|2010-06-20 20:00,21,5.113,5.12,5.107,5.117,12
20100801|2010-06-20 20:30,21,5.119,5.119,5.119,5.119,2
20100801|2010-06-20 21:00,21,5.127,5.127,5.107,5.119,23
20100801|2010-06-20 21:30,21,5.119,5.119,5.109,5.109,7
20100801|2010-06-20 22:00,21,5.112,5.118,5.112,5.118,4
20100801|2010-06-20 22:30,21,5.119,5.129,5.119,5.12,54
20100801|2010-06-20 23:00,21,5.129,5.129,5.128,5.128,4
20100801|2010-06-20 23:30,21,5.12,5.128,5.12,5.126,8
20100801|2010-06-21 00:00,21,5.129,5.131,5.129,5.13,31
20100801|2010-06-21 00:30,21,5.135,5.147,5.135,5.147,15
20100801|2010-06-21 01:00,21,5.147,5.155,5.147,5.152,113
20100801|2010-06-21 01:30,21,5.156,5.163,5.156,5.163,120
20100801|2010-06-21 02:00,21,5.163,5.171,5.144,5.15,103
20100801|2010-06-21 02:30,21,5.153,5.153,5.146,5.146,12
20100801|2010-06-21 03:00,21,5.154,5.155,5.139,5.139,31
20100801|2010-06-21 03:30,21,5.145,5.145,5.142,5.142,3
20100801|2010-06-21 04:30,21,5.146,5.146,5.142,5.142,8
20100801|2010-06-21 05:30,21,5.142,5.145,5.133,5.133,57
20100801|2010-06-21 06:00,21,5.139,5.14,5.12,5.12,43
20100801|2010-06-21 06:30,21,5.136,5.156,5.135,5.151,41
20100801|2010-06-21 07:00,21,5.15,5.165,5.144,5.156,159
20100801|2010-06-21 07:30,21,5.158,5.19,5.145,5.18,221
20100801|2010-06-21 08:00,21,5.184,5.203,5.174,5.174,879
20100801|2010-06-21 08:30,21,5.172,5.224,5.164,5.222,1804
20100801|2010-06-21 09:00,21,5.219,5.22,5.176,5.208,1080
20100801|2010-06-21 09:30,21,5.209,5.215,5.175,5.187,1082
20100801|2010-06-21 10:00,21,5.184,5.199,5.145,5.146,1003
20100801|2010-06-21 10:30,21,5.146,5.173,5.133,5.152,728
20100801|2010-06-21 11:00,21,5.15,5.162,5.052,5.072,1550
20100801|2010-06-21 11:30,21,5.071,5.071,4.901,4.955,4868
20100801|2010-06-21 12:00,21,4.953,4.953,4.876,4.924,3346
20100801|2010-06-21 12:30,21,4.922,4.925,4.865,4.916,2112
20100801|2010-06-21 13:00,21,4.91,4.942,4.876,4.917,2135
20100801|2010-06-21 13:30,21,4.916,4.932,4.907,4.922,556
20100801|2010-06-21 14:00,21,4.924,4.929,4.905,4.911,272
20100801|2010-06-21 14:30,21,4.913,4.913,4.897,4.898,324
20100801|2010-06-21 15:00,21,4.898,4.914,4.898,4.914,48
20100801|2010-06-21 15:30,21,4.916,4.924,4.906,4.906,52
20100801|2010-06-21 16:00,21,4.91,4.91,4.903,4.905,5
20100801|2010-06-21 17:00,22,4.909,4.923,4.905,4.923,30
20100801|2010-06-21 17:30,22,4.922,4.927,4.914,4.919,9
20100801|2010-06-21 18:30,22,4.926,4.926,4.921,4.922,7
20100801|2010-06-21 19:00,22,4.912,4.912,4.91,4.91,2
20100801|2010-06-21 19:30,22,4.913,4.913,4.91,4.911,13
20100801|2010-06-21 20:00,22,4.91,4.915,4.91,4.915,7
20100801|2010-06-21 20:30,22,4.916,4.916,4.916,4.916,2
20100801|2010-06-21 21:00,22,4.923,4.923,4.923,4.923,1
20100801|2010-06-21 21:30,22,4.919,4.924,4.917,4.924,5
20100801|2010-06-21 22:00,22,4.914,4.923,4.914,4.923,2
20100801|2010-06-21 22:30,22,4.914,4.914,4.909,4.909,10
20100801|2010-06-21 23:00,22,4.917,4.919,4.908,4.919,40
20100801|2010-06-21 23:30,22,4.915,4.921,4.915,4.921,8
20100801|2010-06-22 00:00,22,4.915,4.915,4.91,4.911,10
20100801|2010-06-22 00:30,22,4.906,4.909,4.906,4.906,17
20100801|2010-06-22 01:00,22,4.904,4.905,4.885,4.896,57
20100801|2010-06-22 01:30,22,4.895,4.895,4.892,4.895,9
20100801|2010-06-22 02:00,22,4.898,4.906,4.895,4.9,53
20100801|2010-06-22 02:30,22,4.898,4.907,4.889,4.907,26
20100801|2010-06-22 03:00,22,4.907,4.922,4.907,4.916,48
20100801|2010-06-22 03:30,22,4.918,4.924,4.916,4.922,56
20100801|2010-06-22 04:00,22,4.918,4.921,4.906,4.908,51
20100801|2010-06-22 04:30,22,4.913,4.918,4.907,4.912,69
20100801|2010-06-22 05:00,22,4.911,4.911,4.875,4.875,84
20100801|2010-06-22 05:30,22,4.873,4.873,4.798,4.798,339
20100801|2010-06-22 06:00,22,4.797,4.826,4.796,4.821,143
20100801|2010-06-22 06:30,22,4.825,4.83,4.804,4.828,197
20100801|2010-06-22 07:00,22,4.83,4.839,4.8,4.838,285
20100801|2010-06-22 07:30,22,4.839,4.866,4.819,4.835,683
20100801|2010-06-22 08:00,22,4.836,4.893,4.836,4.864,2001
20100801|2010-06-22 08:30,22,4.865,4.87,4.803,4.816,1774
20100801|2010-06-22 09:00,22,4.814,4.822,4.776,4.794,2192
20100801|2010-06-22 09:30,22,4.79,4.822,4.781,4.794,1430
20100801|2010-06-22 10:00,22,4.793,4.83,4.79,4.82,1250
20100801|2010-06-22 10:30,22,4.82,4.852,4.787,4.816,1128
20100801|2010-06-22 11:00,22,4.818,4.838,4.734,4.755,2656
20100801|2010-06-22 11:30,22,4.752,4.766,4.728,4.749,1730
20100801|2010-06-22 12:00,22,4.748,4.766,4.744,4.749,1000
20100801|2010-06-22 12:30,22,4.749,4.76,4.727,4.753,1151
20100801|2010-06-22 13:00,22,4.753,4.797,4.737,4.796,1342
20100801|2010-06-22 13:30,22,4.796,4.836,4.791,4.813,665
20100801|2010-06-22 14:00,22,4.816,4.82,4.804,4.817,194
20100801|2010-06-22 14:30,22,4.812,4.817,4.809,4.814,107
20100801|2010-06-22 15:00,22,4.813,4.819,4.811,4.814,31
20100801|2010-06-22 15:30,22,4.817,4.82,4.817,4.82,7
20100801|2010-06-22 16:00,22,4.825,4.827,4.825,4.827,5
20100801|2010-06-22 17:00,23,4.81,4.839,4.81,4.831,34
20100801|2010-06-22 17:30,23,4.832,4.843,4.829,4.835,28
20100801|2010-06-22 18:00,23,4.84,4.853,4.834,4.838,29
20100801|2010-06-22 18:30,23,4.839,4.839,4.826,4.826,22
20100801|2010-06-22 19:00,23,4.825,4.825,4.825,4.825,5
20100801|2010-06-22 19:30,23,4.833,4.84,4.833,4.84,59
20100801|2010-06-22 20:00,23,4.84,4.84,4.84,4.84,7
20100801|2010-06-22 20:30,23,4.831,4.84,4.831,4.835,6
20100801|2010-06-22 21:00,23,4.83,4.834,4.829,4.834,8
20100801|2010-06-22 21:30,23,4.829,4.829,4.827,4.827,21
20100801|2010-06-22 22:00,23,4.826,4.83,4.826,4.83,2
20100801|2010-06-22 22:30,23,4.825,4.825,4.797,4.797,27
20100801|2010-06-22 23:00,23,4.8,4.8,4.8,4.8,2
20100801|2010-06-22 23:30,23,4.797,4.797,4.793,4.794,49
20100801|2010-06-23 00:00,23,4.803,4.803,4.791,4.791,3
20100801|2010-06-23 00:30,23,4.793,4.794,4.791,4.794,5
20100801|2010-06-23 01:00,23,4.795,4.795,4.792,4.792,3
20100801|2010-06-23 01:30,23,4.791,4.812,4.791,4.812,38
20100801|2010-06-23 02:00,23,4.81,4.814,4.81,4.814,18
20100801|2010-06-23 02:30,23,4.805,4.805,4.799,4.8,8
20100801|2010-06-23 03:00,23,4.799,4.813,4.799,4.813,18
20100801|2010-06-23 03:30,23,4.806,4.81,4.802,4.802,53
20100801|2010-06-23 04:00,23,4.802,4.805,4.793,4.793,52
20100801|2010-06-23 04:30,23,4.794,4.81,4.794,4.81,36
20100801|2010-06-23 05:00,23,4.798,4.805,4.793,4.796,17
20100801|2010-06-23 05:30,23,4.8,4.806,4.796,4.806,8
20100801|2010-06-23 06:00,23,4.804,4.805,4.798,4.803,17
20100801|2010-06-23 06:30,23,4.808,4.857,4.808,4.853,226
20100801|2010-06-23 07:00,23,4.854,4.889,4.853,4.885,412
20100801|2010-06-23 07:30,23,4.882,4.89,4.837,4.838,475
20100801|2010-06-23 08:00,23,4.839,4.874,4.828,4.853,2389
20100801|2010-06-23 08:30,23,4.852,4.887,4.816,4.878,2245
20100801|2010-06-23 09:00,23,4.879,4.893,4.849,4.879,1888
20100801|2010-06-23 09:30,23,4.878,4.92,4.861,4.911,2353
20100801|2010-06-23 10:00,23,4.908,4.923,4.872,4.889,1912
20100801|2010-06-23 10:30,23,4.89,4.891,4.817,4.848,1265
20100801|2010-06-23 11:00,23,4.851,4.876,4.816,4.87,1005
20100801|2010-06-23 11:30,23,4.874,4.894,4.837,4.88,1071
20100801|2010-06-23 12:00,23,4.882,4.89,4.838,4.847,653
20100801|2010-06-23 12:30,23,4.846,4.864,4.821,4.847,1092
20100801|2010-06-23 13:00,23,4.847,4.873,4.827,4.838,2424
20100801|2010-06-23 13:30,23,4.836,4.847,4.827,4.83,595
20100801|2010-06-23 14:00,23,4.83,4.844,4.83,4.844,99
20100801|2010-06-23 14:30,23,4.845,4.848,4.83,4.836,196
20100801|2010-06-23 15:00,23,4.833,4.842,4.831,4.84,96
20100801|2010-06-23 15:30,23,4.836,4.852,4.836,4.852,31
20100801|2010-06-23 16:00,23,4.849,4.858,4.849,4.858,9
20100801|2010-06-23 17:00,24,4.851,4.857,4.845,4.847,5
20100801|2010-06-23 17:30,24,4.838,4.838,4.838,4.838,2
20100801|2010-06-23 18:30,24,4.845,4.846,4.845,4.846,3
20100801|2010-06-23 19:00,24,4.846,4.852,4.84,4.84,9
20100801|2010-06-23 19:30,24,4.84,4.843,4.84,4.843,6
20100801|2010-06-23 20:00,24,4.84,4.84,4.84,4.84,8
20100801|2010-06-23 20:30,24,4.84,4.842,4.84,4.842,2
20100801|2010-06-23 21:00,24,4.839,4.839,4.837,4.837,3
20100801|2010-06-23 21:30,24,4.835,4.835,4.833,4.833,4
20100801|2010-06-23 22:00,24,4.834,4.834,4.834,4.834,1
20100801|2010-06-23 22:30,24,4.842,4.846,4.84,4.843,11
20100801|2010-06-23 23:00,24,4.843,4.849,4.843,4.849,6
20100801|2010-06-23 23:30,24,4.849,4.851,4.847,4.848,14
20100801|2010-06-24 00:00,24,4.848,4.851,4.847,4.85,10
20100801|2010-06-24 00:30,24,4.851,4.852,4.848,4.851,13
20100801|2010-06-24 01:00,24,4.851,4.853,4.847,4.85,12
20100801|2010-06-24 01:30,24,4.852,4.852,4.836,4.836,6
20100801|2010-06-24 02:00,24,4.839,4.839,4.831,4.835,11
20100801|2010-06-24 02:30,24,4.839,4.85,4.839,4.845,5
20100801|2010-06-24 03:00,24,4.839,4.841,4.833,4.841,11
20100801|2010-06-24 03:30,24,4.837,4.844,4.837,4.844,6
20100801|2010-06-24 04:00,24,4.838,4.838,4.837,4.837,17
20100801|2010-06-24 04:30,24,4.838,4.845,4.829,4.845,31
20100801|2010-06-24 05:00,24,4.84,4.846,4.831,4.835,19
20100801|2010-06-24 05:30,24,4.83,4.837,4.828,4.836,27
20100801|2010-06-24 06:00,24,4.827,4.84,4.827,4.84,7
20100801|2010-06-24 06:30,24,4.849,4.856,4.824,4.856,104
20100801|2010-06-24 07:00,24,4.852,4.87,4.842,4.866,220
20100801|2010-06-24 07:30,24,4.867,4.889,4.862,4.882,398
20100801|2010-06-24 08:00,24,4.879,4.888,4.862,4.876,1311
20100801|2010-06-24 08:30,24,4.876,4.89,4.867,4.878,1438
20100801|2010-06-24 09:00,24,4.878,4.896,4.862,4.879,1976
20100801|2010-06-24 09:30,24,4.869,4.9,4.805,4.834,3880
20100801|2010-06-24 10:00,24,4.832,4.856,4.819,4.825,1366
20100801|2010-06-24 10:30,24,4.824,4.833,4.765,4.769,1954
20100801|2010-06-24 11:00,24,4.77,4.796,4.761,4.773,2356
20100801|2010-06-24 11:30,24,4.771,4.79,4.745,4.784,1756
20100801|2010-06-24 12:00,24,4.785,4.811,4.762,4.769,1540
20100801|2010-06-24 12:30,24,4.769,4.795,4.765,4.781,971
20100801|2010-06-24 13:00,24,4.781,4.799,4.762,4.794,1869
20100801|2010-06-24 13:30,24,4.794,4.814,4.792,4.811,447
20100801|2010-06-24 14:00,24,4.81,4.81,4.797,4.799,167
20100801|2010-06-24 14:30,24,4.798,4.799,4.789,4.794,239
20100801|2010-06-24 15:00,24,4.794,4.808,4.791,4.801,87
20100801|2010-06-24 15:30,24,4.804,4.81,4.804,4.81,24
20100801|2010-06-24 16:00,24,4.814,4.814,4.805,4.805,7
20100801|2010-06-24 17:00,25,4.803,4.82,4.8,4.82,43
20100801|2010-06-24 17:30,25,4.82,4.821,4.816,4.816,7
20100801|2010-06-24 18:00,25,4.816,4.818,4.815,4.818,3
20100801|2010-06-24 18:30,25,4.818,4.818,4.818,4.818,1
20100801|2010-06-24 19:00,25,4.819,4.819,4.819,4.819,2
20100801|2010-06-24 19:30,25,4.819,4.823,4.815,4.819,13
20100801|2010-06-24 20:00,25,4.806,4.82,4.805,4.82,9
20100801|2010-06-24 20:30,25,4.817,4.82,4.817,4.82,3
20100801|2010-06-24 21:00,25,4.819,4.829,4.812,4.829,45
20100801|2010-06-24 21:30,25,4.829,4.83,4.825,4.825,15
20100801|2010-06-24 22:00,25,4.83,4.83,4.829,4.83,6
20100801|2010-06-24 22:30,25,4.83,4.832,4.828,4.828,12
20100801|2010-06-24 23:00,25,4.827,4.827,4.825,4.825,3
20100801|2010-06-24 23:30,25,4.827,4.827,4.803,4.806,37
20100801|2010-06-25 00:00,25,4.807,4.812,4.806,4.811,11
20100801|2010-06-25 00:30,25,4.814,4.821,4.81,4.819,18
20100801|2010-06-25 01:00,25,4.819,4.821,4.816,4.816,20
20100801|2010-06-25 01:30,25,4.815,4.816,4.81,4.812,38
20100801|2010-06-25 02:00,25,4.811,4.812,4.803,4.803,54
20100801|2010-06-25 02:30,25,4.806,4.807,4.804,4.805,26
20100801|2010-06-25 03:00,25,4.806,4.808,4.798,4.798,87
20100801|2010-06-25 03:30,25,4.799,4.799,4.791,4.794,43
20100801|2010-06-25 04:00,25,4.794,4.794,4.787,4.79,76
20100801|2010-06-25 04:30,25,4.788,4.793,4.786,4.793,11
20100801|2010-06-25 05:00,25,4.792,4.792,4.786,4.787,35
20100801|2010-06-25 05:30,25,4.786,4.791,4.784,4.791,59
20100801|2010-06-25 06:00,25,4.789,4.794,4.783,4.79,47
20100801|2010-06-25 06:30,25,4.795,4.835,4.795,4.835,129
20100801|2010-06-25 07:00,25,4.839,4.855,4.817,4.852,273
20100801|2010-06-25 07:30,25,4.85,4.855,4.815,4.837,895
20100801|2010-06-25 08:00,25,4.839,4.879,4.823,4.844,4097
20100801|2010-06-25 08:30,25,4.844,4.893,4.843,4.867,3052
20100801|2010-06-25 09:00,25,4.867,4.881,4.833,4.853,2922
20100801|2010-06-25 09:30,25,4.851,4.871,4.845,4.862,1486
20100801|2010-06-25 10:00,25,4.862,4.873,4.841,4.859,2020
20100801|2010-06-25 10:30,25,4.859,4.877,4.835,4.87,1667
20100801|2010-06-25 11:00,25,4.87,4.879,4.85,4.872,1432
20100801|2010-06-25 11:30,25,4.872,4.872,4.851,4.853,952
20100801|2010-06-25 12:00,25,4.855,4.865,4.841,4.864,1444
20100801|2010-06-25 12:30,25,4.864,4.881,4.856,4.866,1511
20100801|2010-06-25 13:00,25,4.866,4.916,4.856,4.909,5643
20100801|2010-06-25 13:30,25,4.91,4.934,4.902,4.929,2025
20100801|2010-06-25 14:00,25,4.927,4.927,4.905,4.912,429
20100801|2010-06-25 14:30,25,4.912,4.928,4.911,4.922,324
20100801|2010-06-25 15:00,25,4.923,4.923,4.9,4.905,461
20100801|2010-06-25 15:30,25,4.902,4.902,4.888,4.896,173
20100801|2010-06-25 16:00,25,4.892,4.9,4.888,4.893,48
20100801|2010-06-27 17:00,28,4.851,4.853,4.813,4.821,263
20100801|2010-06-27 17:30,28,4.821,4.834,4.819,4.825,63
20100801|2010-06-27 18:00,28,4.831,4.855,4.831,4.833,99
20100801|2010-06-27 18:30,28,4.837,4.837,4.826,4.835,31
20100801|2010-06-27 19:00,28,4.838,4.838,4.833,4.838,59
20100801|2010-06-27 19:30,28,4.836,4.847,4.833,4.836,84
20100801|2010-06-27 20:00,28,4.843,4.85,4.837,4.837,24
20100801|2010-06-27 20:30,28,4.842,4.849,4.84,4.84,25
20100801|2010-06-27 21:00,28,4.85,4.857,4.841,4.841,14
20100801|2010-06-27 21:30,28,4.849,4.864,4.849,4.864,64
20100801|2010-06-27 22:00,28,4.86,4.86,4.85,4.85,7
20100801|2010-06-27 22:30,28,4.85,4.855,4.85,4.852,5
20100801|2010-06-27 23:00,28,4.857,4.857,4.857,4.857,1
20100801|2010-06-27 23:30,28,4.864,4.864,4.856,4.86,18
20100801|2010-06-28 00:00,28,4.86,4.86,4.85,4.855,12
20100801|2010-06-28 00:30,28,4.855,4.855,4.85,4.855,36
20100801|2010-06-28 01:00,28,4.855,4.856,4.851,4.856,13
20100801|2010-06-28 01:30,28,4.854,4.863,4.849,4.856,33
20100801|2010-06-28 02:00,28,4.856,4.861,4.847,4.847,54
20100801|2010-06-28 02:30,28,4.849,4.852,4.844,4.846,57
20100801|2010-06-28 03:00,28,4.846,4.852,4.846,4.85,7
20100801|2010-06-28 03:30,28,4.852,4.856,4.85,4.856,15
20100801|2010-06-28 04:00,28,4.856,4.866,4.851,4.852,93
20100801|2010-06-28 04:30,28,4.853,4.853,4.84,4.846,54
20100801|2010-06-28 05:00,28,4.846,4.848,4.843,4.847,50
20100801|2010-06-28 05:30,28,4.847,4.85,4.839,4.85,72
20100801|2010-06-28 06:00,28,4.85,4.86,4.845,4.854,229
20100801|2010-06-28 06:30,28,4.855,4.868,4.853,4.866,176
20100801|2010-06-28 07:00,28,4.865,4.873,4.835,4.861,460
20100801|2010-06-28 07:30,28,4.861,4.882,4.843,4.848,1560
20100801|2010-06-28 08:00,28,4.848,4.863,4.728,4.759,14538
20100801|2010-06-28 08:30,28,4.76,4.797,4.757,4.78,5622
20100801|2010-06-28 09:00,28,4.78,4.812,4.768,4.81,4568
20100801|2010-06-28 09:30,28,4.809,4.817,4.796,4.806,3055
20100801|2010-06-28 10:00,28,4.806,4.811,4.776,4.792,2847
20100801|2010-06-28 10:30,28,4.791,4.799,4.771,4.774,2010
20100801|2010-06-28 11:00,28,4.774,4.79,4.766,4.783,2522
20100801|2010-06-28 11:30,28,4.782,4.798,4.777,4.787,1569
20100801|2010-06-28 12:00,28,4.788,4.791,4.758,4.761,2682
20100801|2010-06-28 12:30,28,4.76,4.767,4.744,4.749,3199
20100801|2010-06-28 13:00,28,4.75,4.757,4.728,4.739,10004
20100801|2010-06-28 13:30,28,4.74,4.745,4.733,4.738,1433
20100801|2010-06-28 14:00,28,4.739,4.74,4.729,4.732,615
20100801|2010-06-28 14:30,28,4.732,4.74,4.731,4.738,210
20100801|2010-06-28 15:00,28,4.736,4.746,4.734,4.74,204
20100801|2010-06-28 15:30,28,4.742,4.744,4.735,4.736,140
20100801|2010-06-28 16:00,28,4.738,4.741,4.738,4.741,13
20100801|2010-06-28 17:00,29,4.73,4.746,4.729,4.746,30
20100801|2010-06-28 17:30,29,4.747,4.753,4.741,4.741,59
20100801|2010-06-28 18:00,29,4.748,4.75,4.74,4.74,21
20100801|2010-06-28 18:30,29,4.748,4.749,4.739,4.749,6
20100801|2010-06-28 19:00,29,4.749,4.75,4.749,4.75,3
20100801|2010-06-28 19:30,29,4.75,4.754,4.744,4.754,11
20100801|2010-06-28 20:00,29,4.754,4.755,4.749,4.75,13
20100801|2010-06-28 20:30,29,4.745,4.747,4.745,4.747,4
20100801|2010-06-28 21:00,29,4.746,4.756,4.745,4.754,14
20100801|2010-06-28 21:30,29,4.749,4.749,4.732,4.735,57
20100801|2010-06-28 22:00,29,4.738,4.743,4.738,4.743,4
20100801|2010-06-28 22:30,29,4.733,4.733,4.73,4.73,10
20100801|2010-06-28 23:00,29,4.733,4.735,4.73,4.733,8
20100801|2010-06-28 23:30,29,4.731,4.735,4.729,4.735,36
20100801|2010-06-29 00:00,29,4.735,4.735,4.731,4.731,8
20100801|2010-06-29 00:30,29,4.73,4.735,4.728,4.729,17
20100801|2010-06-29 01:00,29,4.734,4.734,4.71,4.71,232
20100801|2010-06-29 01:30,29,4.71,4.714,4.708,4.711,38
20100801|2010-06-29 02:00,29,4.715,4.726,4.712,4.726,109
20100801|2010-06-29 02:30,29,4.726,4.73,4.722,4.722,54
20100801|2010-06-29 03:00,29,4.721,4.725,4.72,4.722,110
20100801|2010-06-29 03:30,29,4.721,4.723,4.721,4.721,56
20100801|2010-06-29 04:00,29,4.723,4.727,4.72,4.72,16
20100801|2010-06-29 04:30,29,4.724,4.731,4.721,4.724,202
20100801|2010-06-29 05:00,29,4.723,4.723,4.7,4.708,163
20100801|2010-06-29 05:30,29,4.708,4.729,4.704,4.721,125
20100801|2010-06-29 06:00,29,4.721,4.726,4.691,4.7,493
20100801|2010-06-29 06:30,29,4.7,4.7,4.6,4.651,1616
20100801|2010-06-29 07:00,29,4.655,4.665,4.624,4.656,1609
20100801|2010-06-29 07:30,29,4.655,4.679,4.624,4.672,3476
20100801|2010-06-29 08:00,29,4.673,4.681,4.624,4.64,7379
20100801|2010-06-29 08:30,29,4.639,4.66,4.611,4.622,6451
20100801|2010-06-29 09:00,29,4.621,4.631,4.557,4.578,11391
20100801|2010-06-29 09:30,29,4.575,4.607,4.567,4.58,5768
20100801|2010-06-29 10:00,29,4.58,4.611,4.566,4.577,3569
20100801|2010-06-29 10:30,29,4.575,4.588,4.568,4.569,2670
20100801|2010-06-29 11:00,29,4.568,4.615,4.565,4.592,4602
20100801|2010-06-29 11:30,29,4.593,4.606,4.567,4.584,2885
20100801|2010-06-29 12:00,29,4.583,4.593,4.559,4.587,2765
20100801|2010-06-29 12:30,29,4.587,4.598,4.559,4.574,2690
20100801|2010-06-29 13:00,29,4.573,4.577,4.525,4.551,9686
20100801|2010-06-29 13:30,29,4.551,4.559,4.545,4.557,1626
20100801|2010-06-29 14:00,29,4.559,4.56,4.552,4.555,416
20100801|2010-06-29 14:30,29,4.553,4.556,4.546,4.553,846
20100801|2010-06-29 15:00,29,4.552,4.566,4.552,4.564,216
20100801|2010-06-29 15:30,29,4.567,4.575,4.558,4.567,168
20100801|2010-06-29 16:00,29,4.569,4.569,4.563,4.564,14
20100801|2010-06-29 17:00,30,4.562,4.571,4.562,4.57,34
20100801|2010-06-29 17:30,30,4.566,4.573,4.562,4.562,14
20100801|2010-06-29 18:00,30,4.56,4.56,4.56,4.56,1
20100801|2010-06-29 18:30,30,4.56,4.562,4.554,4.557,18
20100801|2010-06-29 19:00,30,4.563,4.566,4.554,4.566,25
20100801|2010-06-29 19:30,30,4.566,4.566,4.561,4.561,4
20100801|2010-06-29 20:00,30,4.557,4.56,4.548,4.56,56
20100801|2010-06-29 20:30,30,4.56,4.56,4.558,4.56,11
20100801|2010-06-29 21:00,30,4.56,4.56,4.557,4.56,4
20100801|2010-06-29 21:30,30,4.56,4.56,4.557,4.557,8
20100801|2010-06-29 22:00,30,4.56,4.56,4.56,4.56,1
20100801|2010-06-29 22:30,30,4.555,4.555,4.555,4.555,1
20100801|2010-06-29 23:00,30,4.56,4.56,4.56,4.56,20
20100801|2010-06-29 23:30,30,4.558,4.56,4.549,4.549,70
20100801|2010-06-30 00:00,30,4.55,4.56,4.549,4.556,30
20100801|2010-06-30 00:30,30,4.554,4.554,4.545,4.545,21
20100801|2010-06-30 01:00,30,4.543,4.547,4.541,4.541,79
20100801|2010-06-30 01:30,30,4.543,4.546,4.541,4.541,82
20100801|2010-06-30 02:00,30,4.542,4.542,4.521,4.53,289
20100801|2010-06-30 02:30,30,4.528,4.53,4.504,4.514,323
20100801|2010-06-30 03:00,30,4.512,4.523,4.512,4.52,59
20100801|2010-06-30 03:30,30,4.521,4.523,4.493,4.497,299
20100801|2010-06-30 04:00,30,4.497,4.503,4.493,4.496,248
20100801|2010-06-30 04:30,30,4.498,4.503,4.482,4.497,304
20100801|2010-06-30 05:00,30,4.496,4.497,4.48,4.483,313
20100801|2010-06-30 05:30,30,4.481,4.499,4.48,4.496,277
20100801|2010-06-30 06:00,30,4.495,4.499,4.489,4.496,247
20100801|2010-06-30 06:30,30,4.498,4.506,4.481,4.487,769
20100801|2010-06-30 07:00,30,4.488,4.523,4.477,4.523,2102
20100801|2010-06-30 07:30,30,4.52,4.566,4.519,4.557,4116
20100801|2010-06-30 08:00,30,4.557,4.573,4.525,4.551,6453
20100801|2010-06-30 08:30,30,4.551,4.596,4.531,4.585,6741
20100801|2010-06-30 09:00,30,4.586,4.599,4.554,4.561,5102
20100801|2010-06-30 09:30,30,4.56,4.583,4.542,4.58,3221
20100801|2010-06-30 10:00,30,4.58,4.627,4.58,4.594,8405
20100801|2010-06-30 10:30,30,4.596,4.599,4.549,4.577,5328
20100801|2010-06-30 11:00,30,4.577,4.586,4.536,4.541,2931
20100801|2010-06-30 11:30,30,4.54,4.575,4.53,4.568,2949
20100801|2010-06-30 12:00,30,4.568,4.577,4.54,4.558,2816
20100801|2010-06-30 12:30,30,4.556,4.572,4.548,4.565,2116
20100801|2010-06-30 13:00,30,4.567,4.62,4.565,4.616,8025
20100801|2010-06-30 13:30,30,4.616,4.625,4.603,4.62,2156
20100801|2010-06-30 14:00,30,4.619,4.62,4.608,4.611,363
20100801|2010-06-30 14:30,30,4.611,4.611,4.602,4.606,454
20100801|2010-06-30 15:00,30,4.605,4.619,4.602,4.616,152
20100801|2010-06-30 15:30,30,4.62,4.624,4.617,4.624,51
20100801|2010-06-30 16:00,30,4.619,4.637,4.619,4.631,142
20100801|2010-06-30 17:00,1,4.636,4.64,4.62,4.64,60
20100801|2010-06-30 17:30,1,4.63,4.635,4.625,4.627,14
20100801|2010-06-30 18:00,1,4.627,4.633,4.627,4.627,9
20100801|2010-06-30 18:30,1,4.628,4.632,4.627,4.631,13
20100801|2010-06-30 19:00,1,4.633,4.643,4.625,4.643,41
20100801|2010-06-30 19:30,1,4.64,4.64,4.638,4.638,5
20100801|2010-06-30 20:00,1,4.636,4.639,4.618,4.639,82
20100801|2010-06-30 20:30,1,4.638,4.64,4.634,4.638,17
20100801|2010-06-30 21:00,1,4.639,4.639,4.631,4.637,10
20100801|2010-06-30 21:30,1,4.627,4.629,4.615,4.62,21
20100801|2010-06-30 22:00,1,4.619,4.619,4.611,4.611,24
20100801|2010-06-30 22:30,1,4.611,4.629,4.611,4.62,47
20100801|2010-06-30 23:00,1,4.617,4.63,4.617,4.618,5
20100801|2010-06-30 23:30,1,4.617,4.629,4.602,4.611,75
20100801|2010-07-01 00:00,1,4.61,4.611,4.61,4.61,3
20100801|2010-07-01 00:30,1,4.615,4.622,4.615,4.615,26
20100801|2010-07-01 01:00,1,4.615,4.618,4.615,4.618,17
20100801|2010-07-01 01:30,1,4.619,4.619,4.598,4.6,92
20100801|2010-07-01 02:00,1,4.6,4.606,4.58,4.591,136
20100801|2010-07-01 02:30,1,4.59,4.593,4.57,4.57,100
20100801|2010-07-01 03:00,1,4.572,4.575,4.567,4.568,95
20100801|2010-07-01 03:30,1,4.573,4.574,4.568,4.57,31
20100801|2010-07-01 04:00,1,4.571,4.572,4.56,4.56,152
20100801|2010-07-01 04:30,1,4.56,4.579,4.557,4.579,289
20100801|2010-07-01 05:00,1,4.579,4.589,4.576,4.577,167
20100801|2010-07-01 05:30,1,4.577,4.591,4.576,4.583,118
20100801|2010-07-01 06:00,1,4.581,4.589,4.554,4.554,347
20100801|2010-07-01 06:30,1,4.552,4.575,4.534,4.567,750
20100801|2010-07-01 07:00,1,4.567,4.59,4.556,4.581,970
20100801|2010-07-01 07:30,1,4.58,4.593,4.557,4.59,1581
20100801|2010-07-01 08:00,1,4.591,4.623,4.566,4.616,3817
20100801|2010-07-01 08:30,1,4.617,4.645,4.606,4.638,7008
20100801|2010-07-01 09:00,1,4.64,4.645,4.616,4.642,3675
20100801|2010-07-01 09:30,1,4.642,4.737,4.583,4.656,19778
20100801|2010-07-01 10:00,1,4.656,4.726,4.655,4.69,9807
20100801|2010-07-01 10:30,1,4.693,4.716,4.678,4.702,3245
20100801|2010-07-01 11:00,1,4.703,4.778,4.701,4.765,8527
20100801|2010-07-01 11:30,1,4.765,4.874,4.765,4.823,12515
20100801|2010-07-01 12:00,1,4.825,4.866,4.801,4.862,8458
20100801|2010-07-01 12:30,1,4.861,4.922,4.855,4.883,10904
20100801|2010-07-01 13:00,1,4.882,4.923,4.823,4.85,12264
20100801|2010-07-01 13:30,1,4.851,4.853,4.826,4.826,1725
20100801|2010-07-01 14:00,1,4.826,4.845,4.822,4.845,454
20100801|2010-07-01 14:30,1,4.843,4.843,4.811,4.817,396
20100801|2010-07-01 15:00,1,4.815,4.82,4.804,4.81,270
20100801|2010-07-01 15:30,1,4.81,4.845,4.81,4.836,168
20100801|2010-07-01 16:00,1,4.836,4.836,4.815,4.815,31
20100801|2010-07-01 17:00,2,4.83,4.849,4.823,4.838,87
20100801|2010-07-01 17:30,2,4.836,4.836,4.807,4.817,66
20100801|2010-07-01 18:00,2,4.818,4.821,4.818,4.819,7
20100801|2010-07-01 18:30,2,4.82,4.835,4.819,4.827,24
20100801|2010-07-01 19:00,2,4.826,4.832,4.822,4.832,11
20100801|2010-07-01 19:30,2,4.835,4.836,4.831,4.836,8
20100801|2010-07-01 20:00,2,4.831,4.835,4.826,4.826,10
20100801|2010-07-01 20:30,2,4.832,4.832,4.819,4.832,14
20100801|2010-07-01 21:00,2,4.818,4.845,4.818,4.836,25
20100801|2010-07-01 21:30,2,4.843,4.854,4.837,4.845,57
20100801|2010-07-01 22:00,2,4.844,4.844,4.837,4.837,2
20100801|2010-07-01 22:30,2,4.836,4.845,4.83,4.845,32
20100801|2010-07-01 23:00,2,4.842,4.845,4.84,4.845,15
20100801|2010-07-01 23:30,2,4.845,4.861,4.842,4.845,175
20100801|2010-07-02 00:00,2,4.845,4.852,4.844,4.844,8
20100801|2010-07-02 00:30,2,4.847,4.856,4.847,4.853,37
20100801|2010-07-02 01:00,2,4.853,4.856,4.846,4.848,33
20100801|2010-07-02 01:30,2,4.848,4.851,4.838,4.838,28
20100801|2010-07-02 02:00,2,4.843,4.843,4.833,4.833,27
20100801|2010-07-02 02:30,2,4.835,4.84,4.832,4.835,33
20100801|2010-07-02 03:00,2,4.834,4.842,4.833,4.833,66
20100801|2010-07-02 03:30,2,4.837,4.856,4.837,4.841,74
20100801|2010-07-02 04:00,2,4.836,4.844,4.835,4.837,47
20100801|2010-07-02 04:30,2,4.84,4.856,4.837,4.856,42
20100801|2010-07-02 05:00,2,4.851,4.865,4.848,4.848,88
20100801|2010-07-02 05:30,2,4.851,4.863,4.83,4.83,149
20100801|2010-07-02 06:00,2,4.834,4.842,4.83,4.83,67
20100801|2010-07-02 06:30,2,4.831,4.836,4.782,4.803,525
20100801|2010-07-02 07:00,2,4.804,4.835,4.793,4.81,1226
20100801|2010-07-02 07:30,2,4.811,4.837,4.778,4.781,2944
20100801|2010-07-02 08:00,2,4.778,4.871,4.76,4.839,7486
20100801|2010-07-02 08:30,2,4.839,4.839,4.762,4.776,8245
20100801|2010-07-02 09:00,2,4.776,4.802,4.746,4.752,6277
20100801|2010-07-02 09:30,2,4.751,4.784,4.714,4.726,6293
20100801|2010-07-02 10:00,2,4.726,4.741,4.655,4.669,10829
20100801|2010-07-02 10:30,2,4.669,4.679,4.621,4.643,9593
20100801|2010-07-02 11:00,2,4.643,4.652,4.613,4.649,5364
20100801|2010-07-02 11:30,2,4.652,4.663,4.628,4.649,3040
20100801|2010-07-02 12:00,2,4.649,4.674,4.633,4.663,2594
20100801|2010-07-02 12:30,2,4.662,4.703,4.658,4.7,2991
20100801|2010-07-02 13:00,2,4.7,4.72,4.677,4.686,6131
20100801|2010-07-02 13:30,2,4.685,4.687,4.66,4.67,1679
20100801|2010-07-02 14:00,2,4.672,4.685,4.665,4.683,408
20100801|2010-07-02 14:30,2,4.682,4.688,4.674,4.675,350
20100801|2010-07-02 15:00,2,4.674,4.689,4.674,4.681,91
20100801|2010-07-04 17:00,6,4.66,4.686,4.66,4.681,30
20100801|2010-07-04 17:30,6,4.681,4.703,4.681,4.703,18
20100801|2010-07-04 18:00,6,4.695,4.695,4.695,4.695,1
20100801|2010-07-04 18:30,6,4.695,4.709,4.695,4.709,55
20100801|2010-07-04 19:00,6,4.713,4.723,4.712,4.716,7
20100801|2010-07-04 20:00,6,4.721,4.723,4.72,4.72,7
20100801|2010-07-04 20:30,6,4.729,4.732,4.725,4.726,26
20100801|2010-07-04 21:00,6,4.732,4.743,4.73,4.73,57
20100801|2010-07-04 21:30,6,4.732,4.739,4.729,4.739,8
20100801|2010-07-04 22:00,6,4.739,4.745,4.733,4.734,24
20100801|2010-07-04 22:30,6,4.735,4.74,4.735,4.74,15
20100801|2010-07-04 23:00,6,4.737,4.737,4.737,4.737,3
20100801|2010-07-04 23:30,6,4.74,4.747,4.736,4.743,155
20100801|2010-07-05 00:00,6,4.74,4.74,4.74,4.74,2
20100801|2010-07-05 00:30,6,4.745,4.756,4.743,4.753,69
20100801|2010-07-05 01:00,6,4.754,4.754,4.748,4.753,24
20100801|2010-07-05 01:30,6,4.754,4.754,4.753,4.754,10
20100801|2010-07-05 02:00,6,4.753,4.758,4.752,4.755,53
20100801|2010-07-05 02:30,6,4.752,4.755,4.748,4.748,52
20100801|2010-07-05 03:00,6,4.746,4.746,4.741,4.741,20
20100801|2010-07-05 03:30,6,4.74,4.742,4.737,4.742,78
20100801|2010-07-05 04:00,6,4.738,4.738,4.734,4.735,21
20100801|2010-07-05 04:30,6,4.734,4.738,4.731,4.731,73
20100801|2010-07-05 05:00,6,4.731,4.733,4.727,4.728,29
20100801|2010-07-05 05:30,6,4.725,4.726,4.72,4.72,68
20100801|2010-07-05 06:00,6,4.721,4.731,4.72,4.729,158
20100801|2010-07-05 06:30,6,4.728,4.728,4.726,4.727,15
20100801|2010-07-05 07:00,6,4.726,4.737,4.726,4.731,47
20100801|2010-07-05 07:30,6,4.737,4.738,4.726,4.727,51
20100801|2010-07-05 08:00,6,4.731,4.816,4.726,4.815,796
20100801|2010-07-05 08:30,6,4.815,4.841,4.811,4.818,1128
20100801|2010-07-05 09:00,6,4.819,4.819,4.795,4.8,368
20100801|2010-07-05 09:30,6,4.799,4.799,4.772,4.778,278
20100801|2010-07-05 10:00,6,4.78,4.806,4.778,4.791,199
20100801|2010-07-05 10:30,6,4.79,4.795,4.774,4.795,92
20100801|2010-07-05 11:00,6,4.796,4.797,4.789,4.795,72
20100801|2010-07-05 11:30,6,4.798,4.798,4.781,4.787,101
20100801|2010-07-05 12:00,6,4.785,4.802,4.784,4.793,140
20100801|2010-07-05 17:00,6,4.8,4.803,4.791,4.803,34
20100801|2010-07-05 17:30,6,4.803,4.803,4.793,4.793,28
20100801|2010-07-05 18:00,6,4.79,4.79,4.772,4.773,17
20100801|2010-07-05 18:30,6,4.773,4.79,4.771,4.79,21
20100801|2010-07-05 19:00,6,4.785,4.79,4.785,4.789,17
20100801|2010-07-05 19:30,6,4.793,4.795,4.757,4.757,64
20100801|2010-07-05 20:00,6,4.76,4.776,4.76,4.761,66
20100801|2010-07-05 20:30,6,4.771,4.785,4.771,4.785,38
20100801|2010-07-05 21:00,6,4.784,4.787,4.784,4.787,5
20100801|2010-07-05 21:30,6,4.788,4.788,4.784,4.784,9
20100801|2010-07-05 22:00,6,4.785,4.789,4.785,4.789,2
20100801|2010-07-05 22:30,6,4.79,4.79,4.785,4.785,10
20100801|2010-07-05 23:00,6,4.789,4.797,4.789,4.797,32
20100801|2010-07-05 23:30,6,4.792,4.792,4.784,4.786,26
20100801|2010-07-06 00:00,6,4.783,4.785,4.783,4.785,5
20100801|2010-07-06 00:30,6,4.782,4.786,4.782,4.784,8
20100801|2010-07-06 01:00,6,4.785,4.785,4.783,4.783,4
20100801|2010-07-06 01:30,6,4.781,4.79,4.781,4.787,18
20100801|2010-07-06 02:00,6,4.786,4.792,4.783,4.792,25
20100801|2010-07-06 02:30,6,4.791,4.796,4.791,4.796,12
20100801|2010-07-06 03:00,6,4.793,4.795,4.789,4.792,26
20100801|2010-07-06 03:30,6,4.793,4.797,4.793,4.793,12
20100801|2010-07-06 04:00,6,4.797,4.816,4.797,4.816,185
20100801|2010-07-06 04:30,6,4.815,4.818,4.804,4.814,48
20100801|2010-07-06 05:00,6,4.807,4.816,4.805,4.812,38
20100801|2010-07-06 05:30,6,4.815,4.821,4.794,4.797,123
20100801|2010-07-06 06:00,6,4.793,4.826,4.792,4.816,231
20100801|2010-07-06 06:30,6,4.816,4.818,4.764,4.77,614
20100801|2010-07-06 07:00,6,4.768,4.811,4.755,4.807,1135
20100801|2010-07-06 07:30,6,4.81,4.84,4.795,4.801,2078
20100801|2010-07-06 08:00,6,4.799,4.855,4.797,4.845,9345
20100801|2010-07-06 08:30,6,4.844,4.878,4.834,4.858,6998
20100801|2010-07-06 09:00,6,4.858,4.866,4.826,4.863,4072
20100801|2010-07-06 09:30,6,4.862,4.9,4.86,4.894,6647
20100801|2010-07-06 10:00,6,4.894,4.9,4.849,4.862,4797
20100801|2010-07-06 10:30,6,4.864,4.876,4.833,4.848,2732
20100801|2010-07-06 11:00,6,4.846,4.855,4.801,4.81,4589
20100801|2010-07-06 11:30,6,4.811,4.838,4.754,4.773,6409
20100801|2010-07-06 12:00,6,4.773,4.773,4.726,4.752,7006
20100801|2010-07-06 12:30,6,4.752,4.756,4.684,4.696,5633
20100801|2010-07-06 13:00,6,4.695,4.708,4.654,4.68,10521
20100801|2010-07-06 13:30,6,4.68,4.703,4.679,4.69,1417
20100801|2010-07-06 14:00,6,4.689,4.696,4.683,4.686,264
20100801|2010-07-06 14:30,6,4.688,4.69,4.67,4.675,385
20100801|2010-07-06 15:00,6,4.673,4.689,4.673,4.68,259
20100801|2010-07-06 15:30,6,4.683,4.691,4.682,4.683,64
20100801|2010-07-06 16:00,6,4.685,4.685,4.64,4.65,128
20100801|2010-07-06 17:00,7,4.662,4.689,4.646,4.688,92
20100801|2010-07-06 17:30,7,4.693,4.695,4.69,4.69,16
20100801|2010-07-06 18:00,7,4.694,4.695,4.685,4.685,14
20100801|2010-07-06 18:30,7,4.695,4.695,4.68,4.68,26
20100801|2010-07-06 19:00,7,4.683,4.684,4.676,4.676,27
20100801|2010-07-06 19:30,7,4.68,4.68,4.68,4.68,1
20100801|2010-07-06 20:00,7,4.683,4.692,4.676,4.685,17
20100801|2010-07-06 20:30,7,4.687,4.687,4.68,4.68,9
20100801|2010-07-06 21:00,7,4.687,4.693,4.687,4.687,4
20100801|2010-07-06 21:30,7,4.687,4.687,4.686,4.686,2
20100801|2010-07-06 22:00,7,4.689,4.689,4.689,4.689,3
20100801|2010-07-06 22:30,7,4.689,4.689,4.68,4.682,8
20100801|2010-07-06 23:00,7,4.682,4.689,4.682,4.686,5
20100801|2010-07-06 23:30,7,4.689,4.699,4.685,4.69,71
20100801|2010-07-07 00:00,7,4.685,4.704,4.68,4.703,46
20100801|2010-07-07 00:30,7,4.701,4.712,4.701,4.712,29
20100801|2010-07-07 01:00,7,4.712,4.714,4.705,4.705,21
20100801|2010-07-07 01:30,7,4.711,4.714,4.71,4.71,17
20100801|2010-07-07 02:00,7,4.711,4.712,4.704,4.704,25
20100801|2010-07-07 02:30,7,4.704,4.721,4.702,4.712,171
20100801|2010-07-07 03:00,7,4.715,4.715,4.703,4.705,50
20100801|2010-07-07 03:30,7,4.713,4.713,4.702,4.703,23
20100801|2010-07-07 04:00,7,4.702,4.705,4.7,4.702,67
20100801|2010-07-07 04:30,7,4.702,4.707,4.698,4.7,37
20100801|2010-07-07 05:00,7,4.698,4.698,4.684,4.687,67
20100801|2010-07-07 05:30,7,4.689,4.693,4.687,4.693,118
20100801|2010-07-07 06:00,7,4.692,4.726,4.684,4.72,502
20100801|2010-07-07 06:30,7,4.719,4.737,4.696,4.722,852
20100801|2010-07-07 07:00,7,4.723,4.78,4.712,4.754,1844
20100801|2010-07-07 07:30,7,4.754,4.769,4.655,4.682,5090
20100801|2010-07-07 08:00,7,4.682,4.691,4.614,4.659,9988
20100801|2010-07-07 08:30,7,4.66,4.678,4.62,4.625,6675
20100801|2010-07-07 09:00,7,4.624,4.626,4.567,4.581,11910
20100801|2010-07-07 09:30,7,4.582,4.648,4.581,4.608,7423
20100801|2010-07-07 10:00,7,4.609,4.634,4.601,4.608,4384
20100801|2010-07-07 10:30,7,4.608,4.626,4.588,4.608,3102
20100801|2010-07-07 11:00,7,4.608,4.628,4.59,4.591,2104
20100801|2010-07-07 11:30,7,4.591,4.598,4.568,4.582,3523
20100801|2010-07-07 12:00,7,4.584,4.618,4.579,4.605,2820
20100801|2010-07-07 12:30,7,4.606,4.615,4.573,4.593,2983
20100801|2010-07-07 13:00,7,4.592,4.594,4.555,4.566,6343
20100801|2010-07-07 13:30,7,4.565,4.59,4.564,4.589,1319
20100801|2010-07-07 14:00,7,4.589,4.607,4.585,4.606,696
20100801|2010-07-07 14:30,7,4.607,4.613,4.597,4.611,676
20100801|2010-07-07 15:00,7,4.61,4.639,4.605,4.635,580
20100801|2010-07-07 15:30,7,4.634,4.638,4.61,4.617,262
20100801|2010-07-07 16:00,7,4.615,4.618,4.599,4.599,26
20100801|2010-07-07 17:00,8,4.598,4.618,4.588,4.597,107
20100801|2010-07-07 17:30,8,4.597,4.608,4.586,4.598,31
20100801|2010-07-07 18:00,8,4.598,4.605,4.595,4.605,19
20100801|2010-07-07 18:30,8,4.603,4.61,4.594,4.594,20
20100801|2010-07-07 19:00,8,4.602,4.602,4.602,4.602,3
20100801|2010-07-07 19:30,8,4.61,4.61,4.596,4.605,28
20100801|2010-07-07 20:00,8,4.605,4.605,4.605,4.605,4
20100801|2010-07-07 20:30,8,4.606,4.606,4.606,4.606,1
20100801|2010-07-07 21:00,8,4.606,4.607,4.605,4.607,12
20100801|2010-07-07 21:30,8,4.609,4.609,4.593,4.598,17
20100801|2010-07-07 22:00,8,4.601,4.609,4.599,4.609,17
20100801|2010-07-07 22:30,8,4.604,4.607,4.604,4.607,2
20100801|2010-07-07 23:00,8,4.602,4.61,4.602,4.61,4
20100801|2010-07-07 23:30,8,4.605,4.612,4.6,4.611,37
20100801|2010-07-08 00:00,8,4.61,4.61,4.609,4.609,6
20100801|2010-07-08 00:30,8,4.608,4.608,4.602,4.608,21
20100801|2010-07-08 01:00,8,4.608,4.611,4.605,4.607,16
20100801|2010-07-08 01:30,8,4.608,4.613,4.605,4.608,23
20100801|2010-07-08 02:00,8,4.606,4.614,4.605,4.613,47
20100801|2010-07-08 02:30,8,4.612,4.619,4.608,4.615,67
20100801|2010-07-08 03:00,8,4.616,4.617,4.611,4.613,29
20100801|2010-07-08 03:30,8,4.613,4.618,4.611,4.612,33
20100801|2010-07-08 04:00,8,4.611,4.613,4.61,4.613,20
20100801|2010-07-08 04:30,8,4.612,4.613,4.61,4.611,28
20100801|2010-07-08 05:00,8,4.612,4.612,4.604,4.605,106
20100801|2010-07-08 05:30,8,4.605,4.605,4.581,4.591,235
20100801|2010-07-08 06:00,8,4.592,4.594,4.578,4.59,356
20100801|2010-07-08 06:30,8,4.589,4.608,4.577,4.585,523
20100801|2010-07-08 07:00,8,4.584,4.619,4.578,4.61,925
20100801|2010-07-08 07:30,8,4.61,4.614,4.589,4.591,1669
20100801|2010-07-08 08:00,8,4.59,4.593,4.543,4.575,6240
20100801|2010-07-08 08:30,8,4.575,4.597,4.563,4.58,3954
20100801|2010-07-08 09:00,8,4.579,4.583,4.555,4.567,3059
20100801|2010-07-08 09:30,8,4.565,4.565,4.361,4.38,28579
20100801|2010-07-08 10:00,8,4.381,4.403,4.372,4.374,6809
20100801|2010-07-08 10:30,8,4.373,4.42,4.372,4.398,6108
20100801|2010-07-08 11:00,8,4.398,4.415,4.385,4.4,3611
20100801|2010-07-08 11:30,8,4.4,4.4,4.367,4.374,3907
20100801|2010-07-08 12:00,8,4.374,4.403,4.355,4.395,4842
20100801|2010-07-08 12:30,8,4.395,4.405,4.385,4.402,2868
20100801|2010-07-08 13:00,8,4.402,4.417,4.381,4.396,7578
20100801|2010-07-08 13:30,8,4.395,4.423,4.392,4.411,2534
20100801|2010-07-08 14:00,8,4.412,4.42,4.401,4.419,708
20100801|2010-07-08 14:30,8,4.419,4.422,4.41,4.41,618
20100801|2010-07-08 15:00,8,4.412,4.424,4.41,4.422,198
20100801|2010-07-08 15:30,8,4.423,4.437,4.419,4.419,189
20100801|2010-07-08 16:00,8,4.421,4.421,4.412,4.412,45
20100801|2010-07-08 17:00,9,4.413,4.428,4.413,4.419,43
20100801|2010-07-08 17:30,9,4.417,4.42,4.417,4.42,13
20100801|2010-07-08 18:00,9,4.42,4.42,4.401,4.401,40
20100801|2010-07-08 18:30,9,4.401,4.408,4.401,4.408,7
20100801|2010-07-08 19:00,9,4.402,4.409,4.396,4.408,26
20100801|2010-07-08 19:30,9,4.408,4.408,4.408,4.408,1
20100801|2010-07-08 20:00,9,4.4,4.406,4.398,4.406,5
20100801|2010-07-08 20:30,9,4.409,4.41,4.396,4.399,26
20100801|2010-07-08 21:00,9,4.401,4.406,4.396,4.397,8
20100801|2010-07-08 21:30,9,4.401,4.406,4.4,4.406,17
20100801|2010-07-08 22:00,9,4.402,4.405,4.398,4.403,41
20100801|2010-07-08 22:30,9,4.404,4.405,4.403,4.405,18
20100801|2010-07-08 23:00,9,4.407,4.412,4.404,4.412,15
20100801|2010-07-08 23:30,9,4.412,4.414,4.404,4.408,21
20100801|2010-07-09 00:00,9,4.411,4.418,4.411,4.414,17
20100801|2010-07-09 00:30,9,4.418,4.419,4.412,4.415,10
20100801|2010-07-09 01:00,9,4.416,4.419,4.41,4.41,27
20100801|2010-07-09 01:30,9,4.411,4.411,4.379,4.394,135
20100801|2010-07-09 02:00,9,4.393,4.414,4.391,4.412,96
20100801|2010-07-09 02:30,9,4.413,4.417,4.405,4.409,85
20100801|2010-07-09 03:00,9,4.409,4.413,4.405,4.41,42
20100801|2010-07-09 03:30,9,4.408,4.412,4.388,4.388,88
20100801|2010-07-09 04:00,9,4.387,4.392,4.382,4.387,100
20100801|2010-07-09 04:30,9,4.385,4.389,4.383,4.386,70
20100801|2010-07-09 05:00,9,4.386,4.397,4.383,4.39,118
20100801|2010-07-09 05:30,9,4.39,4.396,4.369,4.371,230
20100801|2010-07-09 06:00,9,4.374,4.374,4.348,4.353,549
20100801|2010-07-09 06:30,9,4.354,4.379,4.339,4.363,885
20100801|2010-07-09 07:00,9,4.364,4.383,4.362,4.377,1654
20100801|2010-07-09 07:30,9,4.377,4.384,4.351,4.372,2033
20100801|2010-07-09 08:00,9,4.372,4.434,4.369,4.392,6674
20100801|2010-07-09 08:30,9,4.392,4.43,4.373,4.423,3866
20100801|2010-07-09 09:00,9,4.423,4.452,4.4,4.434,5095
20100801|2010-07-09 09:30,9,4.434,4.44,4.412,4.43,3465
20100801|2010-07-09 10:00,9,4.43,4.455,4.417,4.43,2884
20100801|2010-07-09 10:30,9,4.431,4.437,4.417,4.43,1648
20100801|2010-07-09 11:00,9,4.432,4.446,4.425,4.439,1444
20100801|2010-07-09 11:30,9,4.439,4.44,4.394,4.395,2605
20100801|2010-07-09 12:00,9,4.395,4.41,4.381,4.392,2255
20100801|2010-07-09 12:30,9,4.392,4.417,4.381,4.388,3040
20100801|2010-07-09 13:00,9,4.388,4.412,4.372,4.404,5215
20100801|2010-07-09 13:30,9,4.403,4.419,4.401,4.417,1153
20100801|2010-07-09 14:00,9,4.419,4.419,4.407,4.417,238
20100801|2010-07-09 14:30,9,4.417,4.422,4.412,4.419,289
20100801|2010-07-09 15:00,9,4.414,4.423,4.414,4.42,122
20100801|2010-07-09 15:30,9,4.421,4.43,4.418,4.424,190
20100801|2010-07-09 16:00,9,4.424,4.427,4.418,4.427,42
20100801|2010-07-11 17:00,12,4.421,4.433,4.414,4.42,73
20100801|2010-07-11 17:30,12,4.415,4.425,4.413,4.414,31
20100801|2010-07-11 18:00,12,4.423,4.449,4.42,4.445,63
20100801|2010-07-11 18:30,12,4.444,4.444,4.444,4.444,1
20100801|2010-07-11 19:00,12,4.442,4.454,4.44,4.447,50
20100801|2010-07-11 19:30,12,4.446,4.446,4.446,4.446,1
20100801|2010-07-11 20:00,12,4.441,4.441,4.435,4.435,20
20100801|2010-07-11 20:30,12,4.434,4.437,4.425,4.425,18
20100801|2010-07-11 21:00,12,4.425,4.44,4.416,4.438,96
20100801|2010-07-11 21:30,12,4.427,4.427,4.42,4.42,28
20100801|2010-07-11 22:00,12,4.426,4.426,4.426,4.426,1
20100801|2010-07-11 22:30,12,4.426,4.426,4.412,4.42,22
20100801|2010-07-11 23:30,12,4.421,4.422,4.406,4.422,56
20100801|2010-07-12 00:00,12,4.423,4.425,4.416,4.416,15
20100801|2010-07-12 00:30,12,4.417,4.417,4.402,4.405,66
20100801|2010-07-12 01:00,12,4.403,4.411,4.396,4.403,69
20100801|2010-07-12 01:30,12,4.407,4.41,4.4,4.4,48
20100801|2010-07-12 02:00,12,4.403,4.403,4.398,4.399,16
20100801|2010-07-12 02:30,12,4.402,4.404,4.4,4.404,65
20100801|2010-07-12 03:00,12,4.403,4.405,4.401,4.403,13
20100801|2010-07-12 03:30,12,4.403,4.403,4.397,4.402,29
20100801|2010-07-12 04:00,12,4.401,4.405,4.397,4.398,33
20100801|2010-07-12 04:30,12,4.4,4.405,4.399,4.401,49
20100801|2010-07-12 05:00,12,4.403,4.403,4.394,4.395,23
20100801|2010-07-12 05:30,12,4.396,4.402,4.382,4.398,181
20100801|2010-07-12 06:00,12,4.399,4.414,4.395,4.401,381
20100801|2010-07-12 06:30,12,4.404,4.421,4.402,4.402,394
20100801|2010-07-12 07:00,12,4.403,4.411,4.387,4.397,1182
20100801|2010-07-12 07:30,12,4.398,4.411,4.356,4.357,3227
20100801|2010-07-12 08:00,12,4.357,4.41,4.352,4.396,5316
20100801|2010-07-12 08:30,12,4.395,4.438,4.383,4.429,5345
20100801|2010-07-12 09:00,12,4.43,4.444,4.398,4.415,4859
20100801|2010-07-12 09:30,12,4.415,4.436,4.394,4.434,3499
20100801|2010-07-12 10:00,12,4.433,4.444,4.41,4.421,3881
20100801|2010-07-12 10:30,12,4.422,4.432,4.406,4.419,1896
20100801|2010-07-12 11:00,12,4.42,4.438,4.411,4.431,1315
20100801|2010-07-12 11:30,12,4.432,4.437,4.415,4.425,1419
20100801|2010-07-12 12:00,12,4.425,4.429,4.411,4.412,1084
20100801|2010-07-12 12:30,12,4.411,4.424,4.392,4.398,2095
20100801|2010-07-12 13:00,12,4.398,4.411,4.372,4.389,4690
20100801|2010-07-12 13:30,12,4.39,4.399,4.386,4.395,1023
20100801|2010-07-12 14:00,12,4.395,4.401,4.393,4.398,161
20100801|2010-07-12 14:30,12,4.398,4.403,4.396,4.397,310
20100801|2010-07-12 15:00,12,4.396,4.4,4.389,4.399,125
20100801|2010-07-12 15:30,12,4.398,4.402,4.393,4.402,67
20100801|2010-07-12 16:00,12,4.403,4.419,4.403,4.412,114
20100801|2010-07-12 17:00,13,4.419,4.42,4.411,4.414,146
20100801|2010-07-12 17:30,13,4.413,4.419,4.402,4.402,12
20100801|2010-07-12 18:00,13,4.403,4.407,4.403,4.407,2
20100801|2010-07-12 18:30,13,4.405,4.405,4.398,4.398,5
20100801|2010-07-12 19:00,13,4.397,4.412,4.396,4.407,23
20100801|2010-07-12 19:30,13,4.407,4.407,4.405,4.405,6
20100801|2010-07-12 20:00,13,4.409,4.409,4.405,4.405,5
20100801|2010-07-12 20:30,13,4.413,4.416,4.405,4.405,14
20100801|2010-07-12 21:00,13,4.404,4.407,4.404,4.407,5
20100801|2010-07-12 21:30,13,4.406,4.416,4.406,4.416,18
20100801|2010-07-12 22:00,13,4.416,4.419,4.416,4.419,22
20100801|2010-07-12 22:30,13,4.419,4.424,4.41,4.41,27
20100801|2010-07-12 23:00,13,4.41,4.411,4.409,4.409,5
20100801|2010-07-12 23:30,13,4.409,4.419,4.409,4.418,10
20100801|2010-07-13 00:00,13,4.416,4.417,4.415,4.416,8
20100801|2010-07-13 00:30,13,4.416,4.416,4.412,4.412,39
20100801|2010-07-13 01:00,13,4.411,4.412,4.41,4.411,18
20100801|2010-07-13 01:30,13,4.412,4.414,4.412,4.412,19
20100801|2010-07-13 02:00,13,4.412,4.412,4.404,4.409,43
20100801|2010-07-13 02:30,13,4.411,4.413,4.405,4.406,53
20100801|2010-07-13 03:00,13,4.406,4.407,4.405,4.407,33
20100801|2010-07-13 03:30,13,4.407,4.407,4.397,4.401,85
20100801|2010-07-13 04:00,13,4.401,4.408,4.394,4.407,77
20100801|2010-07-13 04:30,13,4.403,4.408,4.4,4.406,44
20100801|2010-07-13 05:00,13,4.406,4.406,4.395,4.395,71
20100801|2010-07-13 05:30,13,4.395,4.403,4.388,4.394,147
20100801|2010-07-13 06:00,13,4.394,4.406,4.391,4.397,318
20100801|2010-07-13 06:30,13,4.397,4.407,4.382,4.385,324
20100801|2010-07-13 07:00,13,4.382,4.398,4.377,4.393,1795
20100801|2010-07-13 07:30,13,4.393,4.472,4.392,4.45,3448
20100801|2010-07-13 08:00,13,4.451,4.472,4.427,4.454,5000
20100801|2010-07-13 08:30,13,4.454,4.487,4.442,4.454,5521
20100801|2010-07-13 09:00,13,4.455,4.466,4.421,4.43,4788
20100801|2010-07-13 09:30,13,4.43,4.434,4.368,4.384,9806
20100801|2010-07-13 10:00,13,4.383,4.419,4.378,4.391,4452
20100801|2010-07-13 10:30,13,4.39,4.411,4.38,4.381,3615
20100801|2010-07-13 11:00,13,4.379,4.386,4.355,4.376,5926
20100801|2010-07-13 11:30,13,4.376,4.376,4.346,4.368,3653
20100801|2010-07-13 12:00,13,4.368,4.377,4.347,4.371,2570
20100801|2010-07-13 12:30,13,4.373,4.387,4.365,4.384,2291
20100801|2010-07-13 13:00,13,4.384,4.416,4.334,4.348,14420
20100801|2010-07-13 13:30,13,4.348,4.377,4.348,4.373,2908
20100801|2010-07-13 14:00,13,4.371,4.374,4.366,4.366,279
20100801|2010-07-13 14:30,13,4.368,4.369,4.36,4.366,346
20100801|2010-07-13 15:00,13,4.365,4.368,4.358,4.368,192
20100801|2010-07-13 15:30,13,4.366,4.37,4.364,4.37,78
20100801|2010-07-13 16:00,13,4.37,4.37,4.365,4.366,8
20100801|2010-07-13 17:00,14,4.373,4.389,4.368,4.368,64
20100801|2010-07-13 17:30,14,4.375,4.375,4.361,4.373,9
20100801|2010-07-13 18:00,14,4.364,4.373,4.364,4.372,4
20100801|2010-07-13 18:30,14,4.366,4.373,4.366,4.373,12
20100801|2010-07-13 19:30,14,4.374,4.374,4.371,4.371,3
20100801|2010-07-13 20:00,14,4.373,4.373,4.368,4.368,6
20100801|2010-07-13 20:30,14,4.372,4.372,4.372,4.372,1
20100801|2010-07-13 21:00,14,4.369,4.374,4.369,4.374,9
20100801|2010-07-13 21:30,14,4.368,4.368,4.367,4.367,6
20100801|2010-07-13 22:00,14,4.365,4.368,4.363,4.368,7
20100801|2010-07-13 22:30,14,4.369,4.369,4.369,4.369,2
20100801|2010-07-13 23:00,14,4.368,4.368,4.364,4.364,7
20100801|2010-07-13 23:30,14,4.37,4.375,4.361,4.361,51
20100801|2010-07-14 00:00,14,4.37,4.37,4.363,4.367,8
20100801|2010-07-14 00:30,14,4.366,4.366,4.361,4.365,17
20100801|2010-07-14 01:00,14,4.362,4.363,4.355,4.36,39
20100801|2010-07-14 01:30,14,4.36,4.365,4.36,4.365,15
20100801|2010-07-14 02:00,14,4.362,4.367,4.362,4.362,21
20100801|2010-07-14 02:30,14,4.365,4.366,4.36,4.36,31
20100801|2010-07-14 03:00,14,4.363,4.363,4.36,4.361,29
20100801|2010-07-14 03:30,14,4.361,4.361,4.341,4.352,82
20100801|2010-07-14 04:00,14,4.353,4.356,4.351,4.351,31
20100801|2010-07-14 04:30,14,4.347,4.354,4.346,4.353,57
20100801|2010-07-14 05:00,14,4.354,4.355,4.346,4.347,77
20100801|2010-07-14 05:30,14,4.349,4.35,4.341,4.343,79
20100801|2010-07-14 06:00,14,4.347,4.355,4.342,4.351,86
20100801|2010-07-14 06:30,14,4.352,4.352,4.33,4.338,316
20100801|2010-07-14 07:00,14,4.338,4.338,4.312,4.326,2041
20100801|2010-07-14 07:30,14,4.323,4.34,4.309,4.324,2517
20100801|2010-07-14 08:00,14,4.324,4.371,4.32,4.36,5434
20100801|2010-07-14 08:30,14,4.359,4.372,4.34,4.347,3569
20100801|2010-07-14 09:00,14,4.347,4.367,4.338,4.362,3349
20100801|2010-07-14 09:30,14,4.363,4.365,4.335,4.349,2477
20100801|2010-07-14 10:00,14,4.348,4.349,4.317,4.326,3576
20100801|2010-07-14 10:30,14,4.327,4.363,4.326,4.356,4760
20100801|2010-07-14 11:00,14,4.357,4.364,4.339,4.343,3366
20100801|2010-07-14 11:30,14,4.342,4.353,4.332,4.343,2138
20100801|2010-07-14 12:00,14,4.343,4.357,4.337,4.339,885
20100801|2010-07-14 12:30,14,4.339,4.351,4.32,4.321,2300
20100801|2010-07-14 13:00,14,4.321,4.331,4.303,4.31,5639
20100801|2010-07-14 13:30,14,4.311,4.321,4.309,4.315,1209
20100801|2010-07-14 14:00,14,4.316,4.32,4.312,4.314,431
20100801|2010-07-14 14:30,14,4.314,4.315,4.305,4.312,296
20100801|2010-07-14 15:00,14,4.313,4.313,4.307,4.309,70
20100801|2010-07-14 15:30,14,4.311,4.319,4.311,4.316,47
20100801|2010-07-14 16:00,14,4.317,4.317,4.308,4.316,25
20100801|2010-07-14 17:00,15,4.319,4.327,4.319,4.323,32
20100801|2010-07-14 17:30,15,4.32,4.321,4.32,4.321,2
20100801|2010-07-14 18:30,15,4.321,4.322,4.321,4.321,3
20100801|2010-07-14 19:00,15,4.322,4.324,4.321,4.321,3
20100801|2010-07-14 19:30,15,4.32,4.32,4.31,4.319,18
20100801|2010-07-14 20:00,15,4.312,4.313,4.31,4.31,5
20100801|2010-07-14 20:30,15,4.309,4.314,4.309,4.314,4
20100801|2010-07-14 21:00,15,4.314,4.325,4.311,4.314,17
20100801|2010-07-14 21:30,15,4.318,4.318,4.318,4.318,2
20100801|2010-07-14 22:00,15,4.32,4.32,4.318,4.318,3
20100801|2010-07-14 22:30,15,4.318,4.318,4.315,4.317,4
20100801|2010-07-14 23:00,15,4.317,4.319,4.317,4.319,10
20100801|2010-07-14 23:30,15,4.319,4.323,4.314,4.314,47
20100801|2010-07-15 00:00,15,4.317,4.317,4.314,4.314,8
20100801|2010-07-15 00:30,15,4.317,4.317,4.316,4.317,12
20100801|2010-07-15 01:00,15,4.317,4.317,4.315,4.315,35
20100801|2010-07-15 01:30,15,4.315,4.321,4.315,4.318,32
20100801|2010-07-15 02:00,15,4.317,4.319,4.317,4.318,7
20100801|2010-07-15 02:30,15,4.318,4.321,4.317,4.318,14
20100801|2010-07-15 03:00,15,4.32,4.32,4.318,4.318,12
20100801|2010-07-15 03:30,15,4.318,4.319,4.315,4.316,76
20100801|2010-07-15 04:00,15,4.316,4.317,4.31,4.311,149
20100801|2010-07-15 04:30,15,4.315,4.316,4.31,4.315,41
20100801|2010-07-15 05:00,15,4.312,4.32,4.305,4.307,207
20100801|2010-07-15 05:30,15,4.306,4.311,4.301,4.303,150
20100801|2010-07-15 06:00,15,4.304,4.309,4.301,4.303,255
20100801|2010-07-15 06:30,15,4.305,4.317,4.296,4.315,767
20100801|2010-07-15 07:00,15,4.312,4.349,4.308,4.34,1478
20100801|2010-07-15 07:30,15,4.341,4.356,4.333,4.341,2036
20100801|2010-07-15 08:00,15,4.341,4.344,4.314,4.321,3603
20100801|2010-07-15 08:30,15,4.32,4.324,4.293,4.301,5532
20100801|2010-07-15 09:00,15,4.301,4.305,4.288,4.291,3769
20100801|2010-07-15 09:30,15,4.294,4.583,4.294,4.58,43453
20100801|2010-07-15 10:00,15,4.58,4.587,4.541,4.576,11538
20100801|2010-07-15 10:30,15,4.575,4.604,4.569,4.586,8369
20100801|2010-07-15 11:00,15,4.585,4.6,4.554,4.575,8546
20100801|2010-07-15 11:30,15,4.575,4.622,4.555,4.602,7383
20100801|2010-07-15 12:00,15,4.602,4.618,4.574,4.603,5876
20100801|2010-07-15 12:30,15,4.603,4.614,4.588,4.591,4680
20100801|2010-07-15 13:00,15,4.591,4.595,4.545,4.592,10178
20100801|2010-07-15 13:30,15,4.591,4.603,4.587,4.601,2050
20100801|2010-07-15 14:00,15,4.6,4.604,4.599,4.601,503
20100801|2010-07-15 14:30,15,4.601,4.608,4.598,4.607,391
20100801|2010-07-15 15:00,15,4.605,4.623,4.605,4.609,575
20100801|2010-07-15 15:30,15,4.611,4.621,4.606,4.615,126
20100801|2010-07-15 16:00,15,4.616,4.619,4.613,4.615,43
20100801|2010-07-15 17:00,16,4.614,4.615,4.604,4.614,76
20100801|2010-07-15 17:30,16,4.607,4.607,4.598,4.598,19
20100801|2010-07-15 18:00,16,4.599,4.605,4.598,4.604,7
20100801|2010-07-15 18:30,16,4.607,4.617,4.607,4.617,20
20100801|2010-07-15 19:00,16,4.617,4.617,4.61,4.617,3
20100801|2010-07-15 19:30,16,4.61,4.614,4.604,4.614,13
20100801|2010-07-15 20:00,16,4.613,4.615,4.613,4.615,2
20100801|2010-07-15 20:30,16,4.603,4.61,4.603,4.61,6
20100801|2010-07-15 21:00,16,4.607,4.616,4.607,4.611,16
20100801|2010-07-15 21:30,16,4.61,4.62,4.61,4.619,24
20100801|2010-07-15 22:00,16,4.618,4.618,4.606,4.607,50
20100801|2010-07-15 22:30,16,4.607,4.611,4.602,4.602,6
20100801|2010-07-15 23:00,16,4.6,4.602,4.589,4.602,135
20100801|2010-07-15 23:30,16,4.599,4.6,4.586,4.587,63
20100801|2010-07-16 00:00,16,4.587,4.591,4.576,4.584,96
20100801|2010-07-16 00:30,16,4.582,4.588,4.579,4.58,23
20100801|2010-07-16 01:00,16,4.581,4.586,4.576,4.578,28
20100801|2010-07-16 01:30,16,4.58,4.582,4.58,4.582,3
20100801|2010-07-16 02:00,16,4.581,4.599,4.581,4.598,147
20100801|2010-07-16 02:30,16,4.598,4.598,4.591,4.593,61
20100801|2010-07-16 03:00,16,4.594,4.595,4.582,4.586,88
20100801|2010-07-16 03:30,16,4.59,4.592,4.585,4.587,111
20100801|2010-07-16 04:00,16,4.588,4.604,4.585,4.604,252
20100801|2010-07-16 04:30,16,4.601,4.605,4.599,4.6,48
20100801|2010-07-16 05:00,16,4.601,4.606,4.6,4.605,120
20100801|2010-07-16 05:30,16,4.604,4.606,4.587,4.587,220
20100801|2010-07-16 06:00,16,4.586,4.6,4.584,4.6,231
20100801|2010-07-16 06:30,16,4.6,4.619,4.598,4.614,963
20100801|2010-07-16 07:00,16,4.613,4.655,4.609,4.636,2750
20100801|2010-07-16 07:30,16,4.637,4.659,4.615,4.625,3703
20100801|2010-07-16 08:00,16,4.624,4.647,4.563,4.569,8987
20100801|2010-07-16 08:30,16,4.569,4.586,4.522,4.532,7920
20100801|2010-07-16 09:00,16,4.533,4.573,4.517,4.567,6383
20100801|2010-07-16 09:30,16,4.568,4.579,4.543,4.544,3214
20100801|2010-07-16 10:00,16,4.545,4.559,4.535,4.557,2270
20100801|2010-07-16 10:30,16,4.558,4.585,4.554,4.583,2759
20100801|2010-07-16 11:00,16,4.583,4.585,4.556,4.562,2327
20100801|2010-07-16 11:30,16,4.562,4.566,4.528,4.528,2684
20100801|2010-07-16 12:00,16,4.528,4.529,4.482,4.497,6852
20100801|2010-07-16 12:30,16,4.496,4.507,4.472,4.502,4316
20100801|2010-07-16 13:00,16,4.501,4.53,4.501,4.526,4005
20100801|2010-07-16 13:30,16,4.526,4.54,4.526,4.537,1795
20100801|2010-07-16 14:00,16,4.539,4.542,4.526,4.526,854
20100801|2010-07-16 14:30,16,4.525,4.532,4.519,4.523,512
20100801|2010-07-16 15:00,16,4.522,4.539,4.522,4.534,199
20100801|2010-07-16 15:30,16,4.536,4.556,4.535,4.548,222
20100801|2010-07-16 16:00,16,4.545,4.554,4.538,4.542,84
20100801|2010-07-18 17:00,19,4.531,4.541,4.51,4.522,166
20100801|2010-07-18 17:30,19,4.531,4.538,4.529,4.529,10
20100801|2010-07-18 18:00,19,4.525,4.532,4.522,4.522,33
20100801|2010-07-18 18:30,19,4.522,4.522,4.52,4.522,29
20100801|2010-07-18 19:00,19,4.526,4.53,4.526,4.53,15
20100801|2010-07-18 19:30,19,4.529,4.535,4.527,4.527,31
20100801|2010-07-18 20:00,19,4.535,4.537,4.528,4.528,9
20100801|2010-07-18 20:30,19,4.528,4.543,4.525,4.541,32
20100801|2010-07-18 21:00,19,4.544,4.546,4.536,4.546,18
20100801|2010-07-18 21:30,19,4.546,4.555,4.524,4.539,217
20100801|2010-07-18 22:00,19,4.543,4.546,4.54,4.54,5
20100801|2010-07-18 22:30,19,4.548,4.551,4.54,4.54,7
20100801|2010-07-18 23:00,19,4.54,4.54,4.535,4.535,32
20100801|2010-07-18 23:30,19,4.541,4.542,4.538,4.542,19
20100801|2010-07-19 00:00,19,4.543,4.548,4.542,4.548,14
20100801|2010-07-19 00:30,19,4.55,4.55,4.543,4.545,7
20100801|2010-07-19 01:00,19,4.543,4.545,4.542,4.542,6
20100801|2010-07-19 01:30,19,4.542,4.545,4.54,4.54,18
20100801|2010-07-19 02:00,19,4.541,4.543,4.536,4.538,89
20100801|2010-07-19 02:30,19,4.537,4.539,4.531,4.531,49
20100801|2010-07-19 03:00,19,4.531,4.533,4.528,4.531,59
20100801|2010-07-19 03:30,19,4.531,4.534,4.526,4.532,73
20100801|2010-07-19 04:00,19,4.533,4.535,4.525,4.525,50
20100801|2010-07-19 04:30,19,4.528,4.537,4.528,4.535,66
20100801|2010-07-19 05:00,19,4.537,4.542,4.534,4.535,66
20100801|2010-07-19 05:30,19,4.534,4.545,4.527,4.527,193
20100801|2010-07-19 06:00,19,4.526,4.526,4.48,4.482,644
20100801|2010-07-19 06:30,19,4.484,4.487,4.469,4.474,549
20100801|2010-07-19 07:00,19,4.474,4.499,4.474,4.484,1269
20100801|2010-07-19 07:30,19,4.484,4.499,4.454,4.498,2649
20100801|2010-07-19 08:00,19,4.497,4.539,4.475,4.533,6696
20100801|2010-07-19 08:30,19,4.533,4.544,4.495,4.498,5160
20100801|2010-07-19 09:00,19,4.497,4.497,4.456,4.478,7444
20100801|2010-07-19 09:30,19,4.478,4.496,4.469,4.492,3162
20100801|2010-07-19 10:00,19,4.492,4.51,4.49,4.507,3829
20100801|2010-07-19 10:30,19,4.508,4.511,4.488,4.503,2894
20100801|2010-07-19 11:00,19,4.502,4.543,4.5,4.522,3985
20100801|2010-07-19 11:30,19,4.521,4.54,4.518,4.52,2045
20100801|2010-07-19 12:00,19,4.52,4.533,4.483,4.494,2951
20100801|2010-07-19 12:30,19,4.494,4.495,4.47,4.485,2614
20100801|2010-07-19 13:00,19,4.485,4.523,4.484,4.508,4013
20100801|2010-07-19 13:30,19,4.507,4.516,4.503,4.507,1035
20100801|2010-07-19 14:00,19,4.507,4.513,4.505,4.508,253
20100801|2010-07-19 14:30,19,4.509,4.522,4.505,4.519,426
20100801|2010-07-19 15:00,19,4.519,4.53,4.519,4.529,253
20100801|2010-07-19 15:30,19,4.529,4.529,4.509,4.514,214
20100801|2010-07-19 16:00,19,4.512,4.513,4.506,4.512,46
20100801|2010-07-19 17:00,20,4.515,4.518,4.507,4.514,26
20100801|2010-07-19 18:30,20,4.521,4.521,4.504,4.51,28
20100801|2010-07-19 19:00,20,4.505,4.506,4.505,4.506,2
20100801|2010-07-19 19:30,20,4.505,4.51,4.503,4.507,9
20100801|2010-07-19 21:00,20,4.508,4.51,4.507,4.507,4
20100801|2010-07-19 22:30,20,4.517,4.518,4.517,4.518,2
20100801|2010-07-19 23:00,20,4.514,4.519,4.512,4.512,16
20100801|2010-07-19 23:30,20,4.511,4.515,4.511,4.513,28
20100801|2010-07-20 00:00,20,4.513,4.514,4.512,4.513,10
20100801|2010-07-20 00:30,20,4.512,4.512,4.51,4.512,9
20100801|2010-07-20 01:00,20,4.516,4.518,4.514,4.516,13
20100801|2010-07-20 01:30,20,4.511,4.52,4.511,4.515,42
20100801|2010-07-20 02:00,20,4.514,4.521,4.51,4.52,36
20100801|2010-07-20 02:30,20,4.522,4.522,4.512,4.512,24
20100801|2010-07-20 03:00,20,4.514,4.515,4.509,4.51,33
20100801|2010-07-20 03:30,20,4.51,4.519,4.508,4.515,107
20100801|2010-07-20 04:00,20,4.511,4.514,4.509,4.514,76
20100801|2010-07-20 04:30,20,4.51,4.51,4.499,4.501,47
20100801|2010-07-20 05:00,20,4.499,4.5,4.489,4.489,57
20100801|2010-07-20 05:30,20,4.489,4.492,4.479,4.483,208
20100801|2010-07-20 06:00,20,4.482,4.488,4.48,4.48,219
20100801|2010-07-20 06:30,20,4.484,4.519,4.475,4.513,960
20100801|2010-07-20 07:00,20,4.515,4.534,4.486,4.494,1648
20100801|2010-07-20 07:30,20,4.493,4.546,4.493,4.54,2704
20100801|2010-07-20 08:00,20,4.541,4.579,4.53,4.565,9013
20100801|2010-07-20 08:30,20,4.565,4.597,4.544,4.589,7401
20100801|2010-07-20 09:00,20,4.589,4.605,4.567,4.598,9233
20100801|2010-07-20 09:30,20,4.598,4.599,4.566,4.57,5044
20100801|2010-07-20 10:00,20,4.57,4.588,4.563,4.564,2858
20100801|2010-07-20 10:30,20,4.566,4.569,4.525,4.531,5889
20100801|2010-07-20 11:00,20,4.53,4.531,4.484,4.489,11210
20100801|2010-07-20 11:30,20,4.489,4.499,4.466,4.491,6104
20100801|2010-07-20 12:00,20,4.491,4.504,4.475,4.503,2823
20100801|2010-07-20 12:30,20,4.502,4.545,4.498,4.539,5989
20100801|2010-07-20 13:00,20,4.539,4.595,4.538,4.593,10593
20100801|2010-07-20 13:30,20,4.594,4.616,4.586,4.612,2609
20100801|2010-07-20 14:00,20,4.612,4.614,4.6,4.609,1426
20100801|2010-07-20 14:30,20,4.608,4.617,4.608,4.617,617
20100801|2010-07-20 15:00,20,4.615,4.617,4.606,4.61,305
20100801|2010-07-20 15:30,20,4.609,4.61,4.601,4.604,78
20100801|2010-07-20 16:00,20,4.604,4.607,4.602,4.604,60
20100801|2010-07-20 17:00,21,4.616,4.62,4.611,4.62,30
20100801|2010-07-20 17:30,21,4.612,4.632,4.612,4.628,28
20100801|2010-07-20 18:00,21,4.628,4.63,4.622,4.625,9
20100801|2010-07-20 18:30,21,4.63,4.63,4.622,4.627,20
20100801|2010-07-20 19:00,21,4.63,4.63,4.624,4.624,10
20100801|2010-07-20 19:30,21,4.624,4.63,4.622,4.63,26
20100801|2010-07-20 20:00,21,4.629,4.63,4.624,4.63,7
20100801|2010-07-20 20:30,21,4.622,4.629,4.622,4.629,5
20100801|2010-07-20 21:00,21,4.63,4.632,4.63,4.632,5
20100801|2010-07-20 21:30,21,4.63,4.631,4.625,4.631,10
20100801|2010-07-20 22:00,21,4.625,4.633,4.622,4.633,72
20100801|2010-07-20 22:30,21,4.632,4.632,4.627,4.631,36
20100801|2010-07-20 23:00,21,4.63,4.637,4.618,4.622,57
20100801|2010-07-20 23:30,21,4.621,4.624,4.593,4.598,203
20100801|2010-07-21 00:00,21,4.595,4.597,4.593,4.595,17
20100801|2010-07-21 00:30,21,4.597,4.603,4.587,4.595,61
20100801|2010-07-21 01:00,21,4.593,4.604,4.592,4.6,59
20100801|2010-07-21 01:30,21,4.6,4.6,4.587,4.587,43
20100801|2010-07-21 02:00,21,4.586,4.601,4.586,4.601,37
20100801|2010-07-21 02:30,21,4.601,4.604,4.591,4.593,18
20100801|2010-07-21 03:00,21,4.593,4.597,4.586,4.589,17
20100801|2010-07-21 03:30,21,4.595,4.605,4.593,4.598,46
20100801|2010-07-21 04:00,21,4.599,4.615,4.599,4.601,53
20100801|2010-07-21 04:30,21,4.603,4.606,4.598,4.601,32
20100801|2010-07-21 05:00,21,4.6,4.61,4.597,4.599,25
20100801|2010-07-21 05:30,21,4.603,4.631,4.603,4.629,78
20100801|2010-07-21 06:00,21,4.627,4.637,4.619,4.63,408
20100801|2010-07-21 06:30,21,4.63,4.634,4.602,4.606,680
20100801|2010-07-21 07:00,21,4.607,4.64,4.607,4.621,1416
20100801|2010-07-21 07:30,21,4.624,4.649,4.622,4.629,2041
20100801|2010-07-21 08:00,21,4.63,4.662,4.592,4.654,8298
20100801|2010-07-21 08:30,21,4.653,4.657,4.569,4.587,8360
20100801|2010-07-21 09:00,21,4.585,4.587,4.541,4.542,10798
20100801|2010-07-21 09:30,21,4.542,4.581,4.517,4.569,8606
20100801|2010-07-21 10:00,21,4.569,4.6,4.558,4.582,5803
20100801|2010-07-21 10:30,21,4.581,4.594,4.545,4.552,3980
20100801|2010-07-21 11:00,21,4.553,4.561,4.532,4.543,5730
20100801|2010-07-21 11:30,21,4.543,4.543,4.492,4.501,6722
20100801|2010-07-21 12:00,21,4.5,4.544,4.497,4.537,3744
20100801|2010-07-21 12:30,21,4.538,4.54,4.487,4.5,4508
20100801|2010-07-21 13:00,21,4.497,4.529,4.48,4.511,7305
20100801|2010-07-21 13:30,21,4.51,4.514,4.503,4.511,1351
20100801|2010-07-21 14:00,21,4.511,4.525,4.507,4.52,574
20100801|2010-07-21 14:30,21,4.519,4.527,4.518,4.522,278
20100801|2010-07-21 15:00,21,4.527,4.53,4.52,4.523,138
20100801|2010-07-21 15:30,21,4.522,4.532,4.514,4.53,251
20100801|2010-07-21 16:00,21,4.534,4.543,4.532,4.537,93
20100801|2010-07-21 17:00,22,4.527,4.538,4.517,4.531,47
20100801|2010-07-21 18:00,22,4.529,4.529,4.529,4.529,2
20100801|2010-07-21 18:30,22,4.526,4.526,4.525,4.525,2
20100801|2010-07-21 19:30,22,4.526,4.526,4.518,4.518,8
20100801|2010-07-21 20:00,22,4.518,4.518,4.517,4.517,9
20100801|2010-07-21 20:30,22,4.518,4.528,4.517,4.528,6
20100801|2010-07-21 21:00,22,4.518,4.518,4.518,4.518,2
20100801|2010-07-21 21:30,22,4.517,4.517,4.514,4.514,14
20100801|2010-07-21 22:00,22,4.523,4.523,4.523,4.523,3
20100801|2010-07-21 22:30,22,4.516,4.516,4.516,4.516,2
20100801|2010-07-21 23:00,22,4.513,4.513,4.509,4.511,35
20100801|2010-07-21 23:30,22,4.51,4.53,4.509,4.53,52
20100801|2010-07-22 00:00,22,4.53,4.532,4.52,4.524,60
20100801|2010-07-22 00:30,22,4.523,4.527,4.523,4.525,17
20100801|2010-07-22 01:00,22,4.526,4.528,4.521,4.522,11
20100801|2010-07-22 01:30,22,4.523,4.524,4.52,4.52,22
20100801|2010-07-22 02:00,22,4.523,4.53,4.523,4.528,31
20100801|2010-07-22 02:30,22,4.528,4.535,4.528,4.534,78
20100801|2010-07-22 03:00,22,4.533,4.54,4.533,4.536,51
20100801|2010-07-22 03:30,22,4.537,4.546,4.537,4.546,60
20100801|2010-07-22 04:00,22,4.546,4.549,4.543,4.545,31
20100801|2010-07-22 04:30,22,4.548,4.55,4.545,4.547,64
20100801|2010-07-22 05:00,22,4.546,4.548,4.534,4.544,123
20100801|2010-07-22 05:30,22,4.54,4.548,4.538,4.545,110
20100801|2010-07-22 06:00,22,4.545,4.547,4.512,4.52,436
20100801|2010-07-22 06:30,22,4.52,4.534,4.516,4.534,309
20100801|2010-07-22 07:00,22,4.534,4.56,4.532,4.551,1529
20100801|2010-07-22 07:30,22,4.55,4.577,4.544,4.575,3004
20100801|2010-07-22 08:00,22,4.574,4.654,4.574,4.633,13073
20100801|2010-07-22 08:30,22,4.633,4.673,4.631,4.644,8755
20100801|2010-07-22 09:00,22,4.646,4.679,4.629,4.66,7743
20100801|2010-07-22 09:30,22,4.66,4.719,4.575,4.644,22303
20100801|2010-07-22 10:00,22,4.644,4.671,4.605,4.606,7187
20100801|2010-07-22 10:30,22,4.605,4.625,4.588,4.62,6335
20100801|2010-07-22 11:00,22,4.62,4.635,4.596,4.622,4129
20100801|2010-07-22 11:30,22,4.621,4.642,4.613,4.636,2089
20100801|2010-07-22 12:00,22,4.636,4.639,4.603,4.613,1988
20100801|2010-07-22 12:30,22,4.613,4.634,4.607,4.626,3890
20100801|2010-07-22 13:00,22,4.627,4.649,4.615,4.64,6994
20100801|2010-07-22 13:30,22,4.64,4.644,4.623,4.632,1593
20100801|2010-07-22 14:00,22,4.633,4.639,4.629,4.636,340
20100801|2010-07-22 14:30,22,4.637,4.64,4.629,4.629,248
20100801|2010-07-22 15:00,22,4.631,4.643,4.628,4.64,242
20100801|2010-07-22 15:30,22,4.641,4.65,4.637,4.645,111
20100801|2010-07-22 16:00,22,4.646,4.652,4.644,4.649,24
20100801|2010-07-22 17:00,23,4.655,4.657,4.647,4.657,13
20100801|2010-07-22 17:30,23,4.655,4.655,4.655,4.655,1
20100801|2010-07-22 18:00,23,4.655,4.665,4.655,4.665,33
20100801|2010-07-22 19:00,23,4.662,4.665,4.654,4.654,21
20100801|2010-07-22 19:30,23,4.649,4.654,4.644,4.644,41
20100801|2010-07-22 20:00,23,4.65,4.65,4.65,4.65,1
20100801|2010-07-22 20:30,23,4.65,4.654,4.648,4.654,7
20100801|2010-07-22 21:00,23,4.654,4.656,4.654,4.656,12
20100801|2010-07-22 21:30,23,4.655,4.655,4.655,4.655,1
20100801|2010-07-22 22:00,23,4.658,4.658,4.658,4.658,1
20100801|2010-07-22 22:30,23,4.653,4.653,4.644,4.647,71
20100801|2010-07-22 23:00,23,4.647,4.647,4.618,4.632,102
20100801|2010-07-22 23:30,23,4.629,4.629,4.619,4.622,17
20100801|2010-07-23 00:00,23,4.626,4.629,4.624,4.624,8
20100801|2010-07-23 00:30,23,4.624,4.624,4.618,4.62,11
20100801|2010-07-23 01:00,23,4.619,4.633,4.619,4.633,31
20100801|2010-07-23 01:30,23,4.63,4.638,4.628,4.635,22
20100801|2010-07-23 02:00,23,4.635,4.645,4.63,4.643,55
20100801|2010-07-23 02:30,23,4.641,4.647,4.641,4.647,30
20100801|2010-07-23 03:00,23,4.647,4.647,4.643,4.645,44
20100801|2010-07-23 03:30,23,4.643,4.646,4.642,4.642,32
20100801|2010-07-23 04:00,23,4.642,4.646,4.625,4.633,182
20100801|2010-07-23 04:30,23,4.632,4.64,4.617,4.64,136
20100801|2010-07-23 05:00,23,4.639,4.641,4.634,4.638,145
20100801|2010-07-23 05:30,23,4.641,4.641,4.629,4.633,214
20100801|2010-07-23 06:00,23,4.632,4.633,4.612,4.623,280
20100801|2010-07-23 06:30,23,4.625,4.626,4.582,4.605,545
20100801|2010-07-23 07:00,23,4.604,4.614,4.578,4.589,1524
20100801|2010-07-23 07:30,23,4.589,4.626,4.589,4.599,2786
20100801|2010-07-23 08:00,23,4.601,4.601,4.559,4.575,7472
20100801|2010-07-23 08:30,23,4.575,4.62,4.572,4.597,6680
20100801|2010-07-23 09:00,23,4.598,4.622,4.584,4.62,3706
20100801|2010-07-23 09:30,23,4.621,4.628,4.608,4.609,4794
20100801|2010-07-23 10:00,23,4.61,4.626,4.599,4.621,2888
20100801|2010-07-23 10:30,23,4.622,4.639,4.614,4.623,3343
20100801|2010-07-23 11:00,23,4.623,4.626,4.595,4.604,3118
20100801|2010-07-23 11:30,23,4.602,4.602,4.574,4.598,3000
20100801|2010-07-23 12:00,23,4.596,4.611,4.583,4.584,1967
20100801|2010-07-23 12:30,23,4.584,4.609,4.581,4.597,2243
20100801|2010-07-23 13:00,23,4.597,4.62,4.575,4.579,4888
20100801|2010-07-23 13:30,23,4.579,4.587,4.563,4.574,1203
20100801|2010-07-23 14:00,23,4.574,4.579,4.563,4.564,542
20100801|2010-07-23 14:30,23,4.565,4.567,4.552,4.567,489
20100801|2010-07-23 15:00,23,4.565,4.568,4.552,4.564,162
20100801|2010-07-23 15:30,23,4.562,4.57,4.557,4.557,70
20100801|2010-07-23 16:00,23,4.56,4.565,4.559,4.563,14
20100801|2010-07-25 17:00,26,4.561,4.561,4.525,4.55,128
20100801|2010-07-25 17:30,26,4.545,4.547,4.545,4.547,5
20100801|2010-07-25 18:00,26,4.547,4.547,4.541,4.541,19
20100801|2010-07-25 18:30,26,4.54,4.547,4.54,4.547,2
20100801|2010-07-25 19:00,26,4.54,4.54,4.538,4.54,11
20100801|2010-07-25 19:30,26,4.544,4.548,4.544,4.548,13
20100801|2010-07-25 20:00,26,4.544,4.55,4.543,4.55,16
20100801|2010-07-25 20:30,26,4.545,4.549,4.543,4.549,22
20100801|2010-07-25 21:00,26,4.55,4.55,4.545,4.55,6
20100801|2010-07-25 21:30,26,4.547,4.547,4.537,4.537,38
20100801|2010-07-25 22:00,26,4.537,4.537,4.534,4.534,11
20100801|2010-07-25 22:30,26,4.536,4.545,4.536,4.545,10
20100801|2010-07-25 23:00,26,4.546,4.558,4.546,4.558,12
20100801|2010-07-25 23:30,26,4.558,4.564,4.553,4.562,61
20100801|2010-07-26 00:00,26,4.56,4.56,4.558,4.559,9
20100801|2010-07-26 00:30,26,4.557,4.563,4.557,4.562,19
20100801|2010-07-26 01:00,26,4.562,4.564,4.556,4.56,28
20100801|2010-07-26 01:30,26,4.563,4.565,4.561,4.563,51
20100801|2010-07-26 02:00,26,4.564,4.566,4.56,4.564,52
20100801|2010-07-26 02:30,26,4.563,4.565,4.56,4.56,38
20100801|2010-07-26 03:00,26,4.56,4.56,4.555,4.555,26
20100801|2010-07-26 03:30,26,4.554,4.566,4.551,4.564,68
20100801|2010-07-26 04:00,26,4.562,4.562,4.56,4.56,8
20100801|2010-07-26 04:30,26,4.562,4.566,4.553,4.564,76
20100801|2010-07-26 05:00,26,4.566,4.567,4.557,4.558,66
20100801|2010-07-26 05:30,26,4.556,4.558,4.555,4.558,12
20100801|2010-07-26 06:00,26,4.556,4.564,4.551,4.559,56
20100801|2010-07-26 06:30,26,4.556,4.565,4.542,4.542,215
20100801|2010-07-26 07:00,26,4.543,4.577,4.541,4.571,719
20100801|2010-07-26 07:30,26,4.574,4.592,4.558,4.589,2318
20100801|2010-07-26 08:00,26,4.591,4.599,4.52,4.53,7038
20100801|2010-07-26 08:30,26,4.53,4.555,4.511,4.55,5763
20100801|2010-07-26 09:00,26,4.55,4.578,4.545,4.571,4916
20100801|2010-07-26 09:30,26,4.571,4.578,4.553,4.562,2996
20100801|2010-07-26 10:00,26,4.562,4.57,4.546,4.564,1798
20100801|2010-07-26 10:30,26,4.563,4.577,4.56,4.565,1796
20100801|2010-07-26 11:00,26,4.564,4.594,4.564,4.59,2790
20100801|2010-07-26 11:30,26,4.588,4.634,4.587,4.617,9182
20100801|2010-07-26 12:00,26,4.618,4.628,4.594,4.601,2985
20100801|2010-07-26 12:30,26,4.601,4.62,4.598,4.614,2336
20100801|2010-07-26 13:00,26,4.614,4.624,4.596,4.612,5692
20100801|2010-07-26 13:30,26,4.612,4.618,4.607,4.611,968
20100801|2010-07-26 14:00,26,4.61,4.623,4.61,4.623,249
20100801|2010-07-26 14:30,26,4.621,4.624,4.613,4.614,97
20100801|2010-07-26 15:00,26,4.615,4.622,4.613,4.618,60
20100801|2010-07-26 15:30,26,4.621,4.624,4.617,4.62,47
20100801|2010-07-26 16:00,26,4.618,4.625,4.608,4.608,112
20100801|2010-07-26 17:00,27,4.612,4.62,4.612,4.62,15
20100801|2010-07-26 17:30,27,4.611,4.621,4.611,4.621,3
20100801|2010-07-26 18:00,27,4.622,4.627,4.622,4.627,2
20100801|2010-07-26 19:00,27,4.629,4.63,4.629,4.63,2
20100801|2010-07-26 20:00,27,4.635,4.656,4.635,4.656,37
20100801|2010-07-26 20:30,27,4.645,4.653,4.64,4.64,11
20100801|2010-07-26 21:30,27,4.641,4.641,4.641,4.641,1
20100801|2010-07-26 22:00,27,4.639,4.639,4.639,4.639,1
20100801|2010-07-26 22:30,27,4.636,4.638,4.636,4.637,4
20100801|2010-07-26 23:00,27,4.638,4.638,4.634,4.634,2
20100801|2010-07-26 23:30,27,4.632,4.639,4.63,4.637,51
20100801|2010-07-27 00:00,27,4.637,4.637,4.636,4.636,19
20100801|2010-07-27 00:30,27,4.634,4.636,4.63,4.636,9
20100801|2010-07-27 01:00,27,4.64,4.65,4.64,4.65,17
20100801|2010-07-27 01:30,27,4.644,4.65,4.643,4.65,17
20100801|2010-07-27 02:00,27,4.649,4.653,4.646,4.646,21
20100801|2010-07-27 02:30,27,4.648,4.65,4.643,4.65,21
20100801|2010-07-27 03:00,27,4.646,4.649,4.641,4.641,34
20100801|2010-07-27 03:30,27,4.64,4.642,4.636,4.641,16
20100801|2010-07-27 04:00,27,4.638,4.638,4.632,4.636,16
20100801|2010-07-27 04:30,27,4.632,4.632,4.632,4.632,1
20100801|2010-07-27 05:00,27,4.634,4.655,4.634,4.651,99
20100801|2010-07-27 05:30,27,4.649,4.655,4.644,4.647,21
20100801|2010-07-27 06:00,27,4.644,4.651,4.637,4.637,50
20100801|2010-07-27 06:30,27,4.635,4.659,4.629,4.656,256
20100801|2010-07-27 07:00,27,4.653,4.67,4.637,4.642,943
20100801|2010-07-27 07:30,27,4.642,4.676,4.64,4.659,1579
20100801|2010-07-27 08:00,27,4.661,4.689,4.64,4.651,3927
20100801|2010-07-27 08:30,27,4.651,4.664,4.631,4.656,4012
20100801|2010-07-27 09:00,27,4.658,4.663,4.626,4.632,2759
20100801|2010-07-27 09:30,27,4.633,4.644,4.626,4.636,1918
20100801|2010-07-27 10:00,27,4.637,4.646,4.6,4.622,3279
20100801|2010-07-27 10:30,27,4.624,4.632,4.606,4.619,1183
20100801|2010-07-27 11:00,27,4.617,4.646,4.617,4.63,1478
20100801|2010-07-27 11:30,27,4.63,4.658,4.628,4.645,1408
20100801|2010-07-27 12:00,27,4.648,4.654,4.607,4.612,1861
20100801|2010-07-27 12:30,27,4.613,4.65,4.6,4.644,1828
20100801|2010-07-27 13:00,27,4.644,4.68,4.636,4.676,7062
20100801|2010-07-27 13:30,27,4.677,4.684,4.672,4.678,980
20100801|2010-07-27 14:00,27,4.677,4.682,4.675,4.68,136
20100801|2010-07-27 14:30,27,4.68,4.685,4.679,4.683,149
20100801|2010-07-27 15:00,27,4.683,4.689,4.683,4.687,69
20100801|2010-07-27 15:30,27,4.683,4.691,4.679,4.685,58
20100801|2010-07-27 16:00,27,4.681,4.681,4.676,4.679,16
20100801|2010-07-27 17:00,28,4.685,4.688,4.684,4.684,8
20100801|2010-07-27 18:00,28,4.689,4.689,4.689,4.689,1
20100801|2010-07-28 06:30,28,4.717,4.74,4.711,4.732,116
20100801|2010-07-28 07:00,28,4.738,4.757,4.719,4.72,399
20100801|2010-07-28 07:30,28,4.717,4.746,4.705,4.742,382
20100801|2010-07-28 08:00,28,4.743,4.847,4.742,4.82,2392
20100801|2010-07-28 08:30,28,4.817,4.825,4.775,4.778,1183
20100801|2010-07-28 09:00,28,4.778,4.819,4.776,4.813,774
20100801|2010-07-28 09:30,28,4.816,4.87,4.804,4.863,1005
20100801|2010-07-28 10:00,28,4.862,4.871,4.849,4.86,432
20100801|2010-07-28 10:30,28,4.86,4.881,4.834,4.834,415
20100801|2010-07-28 11:00,28,4.831,4.85,4.83,4.835,216
20100801|2010-07-28 11:30,28,4.835,4.835,4.787,4.819,338
20100801|2010-07-28 12:00,28,4.83,4.837,4.796,4.797,329
20100801|2010-07-28 12:30,28,4.8,4.801,4.717,4.754,643
20100801|2010-07-28 13:00,28,4.751,4.85,4.74,4.756,3631
20100801|2010-07-28 14:30,28,4.77,4.8,4.77,4.8,0
20100901|2009-10-19 16:00,19,6.334,6.334,6.334,6.334,1
20100901|2009-10-20 07:00,20,6.37,6.37,6.37,6.37,1
20100901|2009-10-20 08:00,20,6.43,6.458,6.428,6.44,27
20100901|2009-10-20 08:30,20,6.411,6.411,6.411,6.411,5
20100901|2009-10-20 09:00,20,6.362,6.382,6.362,6.38,35
20100901|2009-10-20 09:30,20,6.39,6.395,6.39,6.395,6
20100901|2009-10-20 10:00,20,6.413,6.419,6.404,6.404,6
20100901|2009-10-20 10:30,20,6.403,6.404,6.392,6.395,7
20100901|2009-10-20 11:00,20,6.45,6.45,6.416,6.439,6
20100901|2009-10-20 11:30,20,6.45,6.45,6.45,6.45,23
20100901|2009-10-20 12:00,20,6.453,6.453,6.431,6.431,2
20100901|2009-10-20 13:00,20,6.421,6.446,6.421,6.446,15
20100901|2009-10-20 13:30,20,6.443,6.443,6.443,6.443,20
20100901|2009-10-21 07:30,21,6.396,6.396,6.396,6.396,1
20100901|2009-10-21 08:00,21,6.387,6.398,6.387,6.397,11
20100901|2009-10-21 08:30,21,6.43,6.452,6.43,6.452,3
20100901|2009-10-21 09:00,21,6.408,6.408,6.387,6.4,11
20100901|2009-10-21 09:30,21,6.388,6.41,6.388,6.41,4
20100901|2009-10-21 10:00,21,6.374,6.377,6.34,6.34,13
20100901|2009-10-21 11:30,21,6.4,6.424,6.4,6.421,17
20100901|2009-10-21 12:00,21,6.42,6.42,6.41,6.413,3
20100901|2009-10-21 13:00,21,6.401,6.401,6.346,6.35,20
20100901|2009-10-21 13:30,21,6.344,6.344,6.33,6.336,21
20100901|2009-10-21 14:30,21,6.332,6.332,6.332,6.332,1
20100901|2009-10-22 08:00,22,6.3,6.3,6.3,6.3,4
20100901|2009-10-22 08:30,22,6.305,6.305,6.294,6.3,11
20100901|2009-10-22 09:00,22,6.27,6.286,6.27,6.286,2
20100901|2009-10-22 09:30,22,6.3,6.3,6.3,6.3,1
20100901|2009-10-22 10:00,22,6.307,6.307,6.278,6.278,2
20100901|2009-10-22 10:30,22,6.216,6.227,6.185,6.185,16
20100901|2009-10-22 11:00,22,6.175,6.175,6.175,6.175,1
20100901|2009-10-22 11:30,22,6.17,6.17,6.167,6.17,12
20100901|2009-10-22 12:00,22,6.175,6.175,6.175,6.175,5
20100901|2009-10-22 12:30,22,6.16,6.16,6.16,6.16,1
20100901|2009-10-22 13:00,22,6.183,6.189,6.181,6.189,11
20100901|2009-10-22 13:30,22,6.19,6.19,6.19,6.19,90
20100901|2009-10-23 07:30,23,6.28,6.28,6.28,6.28,2
20100901|2009-10-23 08:00,23,6.256,6.256,6.22,6.22,13
20100901|2009-10-23 08:30,23,6.215,6.215,6.209,6.209,10
20100901|2009-10-23 09:00,23,6.156,6.16,6.139,6.16,17
20100901|2009-10-23 09:30,23,6.132,6.132,6.132,6.132,1
20100901|2009-10-23 10:00,23,6.129,6.129,6.129,6.129,1
20100901|2009-10-23 10:30,23,6.159,6.166,6.154,6.166,5
20100901|2009-10-23 11:00,23,6.15,6.15,6.15,6.15,1
20100901|2009-10-23 11:30,23,6.146,6.146,6.146,6.146,1
20100901|2009-10-23 12:00,23,6.13,6.13,6.079,6.079,26
20100901|2009-10-23 12:30,23,6.079,6.096,6.079,6.096,3
20100901|2009-10-23 13:00,23,6.1,6.108,6.095,6.095,39
20100901|2009-10-23 13:30,23,6.096,6.106,6.096,6.096,38
20100901|2009-10-26 08:00,26,5.995,5.995,5.936,5.936,10
20100901|2009-10-26 08:30,26,5.945,5.945,5.926,5.926,17
20100901|2009-10-26 09:00,26,5.96,5.96,5.95,5.957,37
20100901|2009-10-26 09:30,26,5.953,5.967,5.953,5.961,24
20100901|2009-10-26 10:00,26,5.95,5.955,5.94,5.94,21
20100901|2009-10-26 10:30,26,5.908,5.908,5.908,5.908,1
20100901|2009-10-26 11:00,26,5.88,5.905,5.88,5.903,5
20100901|2009-10-26 12:00,26,5.902,5.91,5.9,5.905,5
20100901|2009-10-26 12:30,26,5.916,5.924,5.916,5.92,22
20100901|2009-10-26 13:00,26,5.918,5.923,5.918,5.921,7
20100901|2009-10-26 14:00,26,5.907,5.907,5.905,5.905,2
20100901|2009-10-26 14:30,26,5.91,5.91,5.91,5.91,1
20100901|2009-10-27 07:00,27,5.921,5.921,5.921,5.921,1
20100901|2009-10-27 08:00,27,5.875,5.975,5.875,5.91,1
20100901|2009-10-27 08:30,27,5.941,5.941,5.941,5.941,1
20100901|2009-10-27 10:30,27,5.95,5.966,5.95,5.955,15
20100901|2009-10-27 11:00,27,5.958,5.958,5.958,5.958,1
20100901|2009-10-27 11:30,27,5.956,5.956,5.949,5.952,17
20100901|2009-10-27 12:00,27,5.943,5.943,5.943,5.943,9
20100901|2009-10-27 12:30,27,5.947,5.947,5.947,5.947,1
20100901|2009-10-27 13:00,27,5.955,5.97,5.954,5.968,80
20100901|2009-10-27 13:30,27,5.939,5.939,5.939,5.939,11
20100901|2009-10-27 14:00,27,5.963,5.963,5.963,5.963,1
20100901|2009-10-28 07:30,28,5.928,5.928,5.928,5.928,1
20100901|2009-10-28 08:00,28,5.953,6,5.953,6,8
20100901|2009-10-28 08:30,28,5.92,5.92,5.92,5.92,10
20100901|2009-10-28 09:00,28,5.875,5.878,5.875,5.877,3
20100901|2009-10-28 09:30,28,5.855,5.855,5.855,5.855,1
20100901|2009-10-28 10:00,28,5.878,5.878,5.876,5.876,4
20100901|2009-10-28 10:30,28,5.88,5.88,5.88,5.88,1
20100901|2009-10-28 11:00,28,5.836,5.836,5.836,5.836,1
20100901|2009-10-28 12:30,28,5.85,5.866,5.844,5.86,13
20100901|2009-10-28 13:00,28,5.86,5.86,5.822,5.822,18
20100901|2009-10-28 14:00,28,5.831,5.831,5.831,5.831,2
20100901|2009-10-28 14:30,28,5.81,5.81,5.81,5.81,6
20100901|2009-10-29 04:30,29,5.825,5.825,5.825,5.825,2
20100901|2009-10-29 06:30,29,5.765,5.765,5.765,5.765,3
20100901|2009-10-29 07:00,29,5.75,5.75,5.749,5.749,8
20100901|2009-10-29 07:30,29,5.766,5.769,5.766,5.769,3
20100901|2009-10-29 08:00,29,5.795,5.796,5.785,5.796,23
20100901|2009-10-29 08:30,29,5.805,5.805,5.793,5.793,2
20100901|2009-10-29 09:00,29,5.829,5.832,5.798,5.798,13
20100901|2009-10-29 09:30,29,5.758,5.876,5.758,5.826,39
20100901|2009-10-29 10:00,29,5.873,5.891,5.848,5.848,155
20100901|2009-10-29 10:30,29,5.828,5.862,5.828,5.862,5
20100901|2009-10-29 11:00,29,5.851,5.865,5.85,5.86,213
20100901|2009-10-29 11:30,29,5.88,5.881,5.875,5.875,10
20100901|2009-10-29 12:00,29,5.86,5.86,5.857,5.86,23
20100901|2009-10-29 12:30,29,5.831,5.849,5.828,5.849,26
20100901|2009-10-29 13:00,29,5.827,5.855,5.827,5.855,32
20100901|2009-10-29 14:00,29,5.872,5.874,5.872,5.874,2
20100901|2009-10-29 14:30,29,5.885,5.892,5.88,5.88,25
20100901|2009-10-30 06:00,30,5.82,5.82,5.82,5.82,7
20100901|2009-10-30 07:30,30,5.855,5.855,5.855,5.855,1
20100901|2009-10-30 08:30,30,5.972,5.981,5.937,5.937,5
20100901|2009-10-30 09:00,30,5.95,5.953,5.93,5.939,7
20100901|2009-10-30 09:30,30,5.954,5.954,5.954,5.954,1
20100901|2009-10-30 10:00,30,5.938,5.938,5.915,5.915,48
20100901|2009-10-30 10:30,30,5.902,5.909,5.902,5.909,5
20100901|2009-10-30 11:00,30,5.86,5.88,5.85,5.855,259
20100901|2009-10-30 11:30,30,5.847,5.85,5.745,5.747,109
20100901|2009-10-30 12:00,30,5.791,5.794,5.782,5.794,14
20100901|2009-10-30 12:30,30,5.792,5.812,5.753,5.812,26
20100901|2009-10-30 13:00,30,5.82,5.833,5.82,5.828,20
20100901|2009-10-30 13:30,30,5.82,5.827,5.816,5.827,4
20100901|2009-10-30 15:30,30,5.807,5.807,5.807,5.807,1
20100901|2009-10-30 16:00,30,5.807,5.807,5.807,5.807,2
20100901|2009-11-02 07:00,2,5.775,5.775,5.775,5.775,1
20100901|2009-11-02 07:30,2,5.784,5.784,5.783,5.783,3
20100901|2009-11-02 08:00,2,5.75,5.75,5.723,5.723,33
20100901|2009-11-02 08:30,2,5.723,5.723,5.655,5.655,31
20100901|2009-11-02 09:00,2,5.695,5.705,5.695,5.7,108
20100901|2009-11-02 09:30,2,5.682,5.691,5.673,5.68,111
20100901|2009-11-02 10:00,2,5.664,5.665,5.663,5.663,4
20100901|2009-11-02 10:30,2,5.714,5.714,5.664,5.664,5
20100901|2009-11-02 11:00,2,5.668,5.668,5.668,5.668,2
20100901|2009-11-02 11:30,2,5.674,5.674,5.648,5.648,7
20100901|2009-11-02 12:00,2,5.623,5.632,5.623,5.632,2
20100901|2009-11-02 12:30,2,5.636,5.636,5.636,5.636,1
20100901|2009-11-02 13:00,2,5.645,5.648,5.639,5.642,17
20100901|2009-11-02 14:00,2,5.619,5.619,5.619,5.619,1
20100901|2009-11-02 14:30,2,5.629,5.629,5.629,5.629,5
20100901|2009-11-02 20:30,3,5.615,5.618,5.615,5.618,3
20100901|2009-11-03 03:00,3,5.606,5.606,5.606,5.606,1
20100901|2009-11-03 04:00,3,5.591,5.591,5.591,5.591,1
20100901|2009-11-03 07:00,3,5.572,5.572,5.572,5.572,1
20100901|2009-11-03 07:30,3,5.576,5.576,5.573,5.575,3
20100901|2009-11-03 08:00,3,5.611,5.611,5.573,5.573,2
20100901|2009-11-03 08:30,3,5.585,5.615,5.585,5.615,7
20100901|2009-11-03 09:30,3,5.654,5.667,5.654,5.655,15
20100901|2009-11-03 10:00,3,5.617,5.617,5.617,5.617,4
20100901|2009-11-03 10:30,3,5.618,5.618,5.588,5.598,22
20100901|2009-11-03 11:00,3,5.596,5.603,5.585,5.585,9
20100901|2009-11-03 11:30,3,5.616,5.635,5.609,5.635,3
20100901|2009-11-03 12:00,3,5.633,5.633,5.607,5.622,38
20100901|2009-11-03 12:30,3,5.622,5.626,5.612,5.612,11
20100901|2009-11-03 13:00,3,5.666,5.668,5.666,5.668,7
20100901|2009-11-04 08:00,4,5.616,5.618,5.587,5.587,31
20100901|2009-11-04 08:30,4,5.59,5.614,5.586,5.614,120
20100901|2009-11-04 09:00,4,5.621,5.625,5.615,5.622,46
20100901|2009-11-04 09:30,4,5.631,5.633,5.605,5.605,8
20100901|2009-11-04 10:00,4,5.612,5.616,5.612,5.613,41
20100901|2009-11-04 10:30,4,5.6,5.606,5.6,5.605,18
20100901|2009-11-04 11:00,4,5.572,5.572,5.57,5.57,16
20100901|2009-11-04 11:30,4,5.595,5.595,5.595,5.595,10
20100901|2009-11-04 12:00,4,5.58,5.58,5.57,5.57,104
20100901|2009-11-04 12:30,4,5.54,5.553,5.54,5.55,24
20100901|2009-11-04 13:00,4,5.553,5.553,5.553,5.553,1
20100901|2009-11-04 13:30,4,5.543,5.543,5.543,5.543,1
20100901|2009-11-04 15:00,4,5.543,5.543,5.543,5.543,15
20100901|2009-11-05 06:30,5,5.51,5.53,5.51,5.53,4
20100901|2009-11-05 07:30,5,5.53,5.53,5.5,5.5,4
20100901|2009-11-05 08:00,5,5.54,5.54,5.516,5.521,20
20100901|2009-11-05 08:30,5,5.521,5.554,5.521,5.554,2
20100901|2009-11-05 09:00,5,5.538,5.548,5.538,5.548,9
20100901|2009-11-05 09:30,5,5.625,5.625,5.6,5.6,57
20100901|2009-11-05 10:00,5,5.617,5.618,5.595,5.595,3
20100901|2009-11-05 10:30,5,5.585,5.585,5.584,5.584,5
20100901|2009-11-05 11:00,5,5.543,5.551,5.539,5.546,20
20100901|2009-11-05 11:30,5,5.552,5.558,5.55,5.556,21
20100901|2009-11-05 12:00,5,5.56,5.56,5.549,5.55,4
20100901|2009-11-05 12:30,5,5.555,5.555,5.555,5.555,1
20100901|2009-11-05 13:00,5,5.557,5.564,5.557,5.564,8
20100901|2009-11-05 15:30,5,5.623,5.623,5.623,5.623,1
20100901|2009-11-06 06:30,6,5.5,5.5,5.5,5.5,1
20100901|2009-11-06 07:00,6,5.505,5.505,5.501,5.501,7
20100901|2009-11-06 07:30,6,5.47,5.47,5.47,5.47,3
20100901|2009-11-06 08:00,6,5.497,5.497,5.476,5.478,3
20100901|2009-11-06 08:30,6,5.486,5.507,5.486,5.505,41
20100901|2009-11-06 09:00,6,5.496,5.5,5.477,5.486,53
20100901|2009-11-06 09:30,6,5.477,5.478,5.476,5.476,8
20100901|2009-11-06 10:00,6,5.481,5.486,5.467,5.469,32
20100901|2009-11-06 10:30,6,5.467,5.467,5.433,5.437,27
20100901|2009-11-06 11:00,6,5.451,5.467,5.451,5.467,17
20100901|2009-11-06 11:30,6,5.454,5.454,5.446,5.446,6
20100901|2009-11-06 12:00,6,5.451,5.467,5.451,5.467,3
20100901|2009-11-06 12:30,6,5.477,5.477,5.477,5.477,1
20100901|2009-11-06 13:30,6,5.46,5.46,5.46,5.46,5
20100901|2009-11-06 14:00,6,5.465,5.474,5.465,5.474,25
20100901|2009-11-09 07:00,9,5.41,5.41,5.4,5.4,8
20100901|2009-11-09 08:00,9,5.407,5.407,5.407,5.407,1
20100901|2009-11-09 08:30,9,5.413,5.455,5.413,5.434,19
20100901|2009-11-09 09:00,9,5.416,5.416,5.416,5.416,1
20100901|2009-11-09 09:30,9,5.498,5.498,5.498,5.498,1
20100901|2009-11-09 10:00,9,5.484,5.484,5.421,5.421,16
20100901|2009-11-09 10:30,9,5.446,5.448,5.446,5.448,8
20100901|2009-11-09 11:00,9,5.441,5.455,5.441,5.455,4
20100901|2009-11-09 11:30,9,5.455,5.458,5.453,5.458,18
20100901|2009-11-09 12:00,9,5.455,5.455,5.455,5.455,2
20100901|2009-11-09 13:00,9,5.46,5.589,5.46,5.589,433
20100901|2009-11-09 13:30,9,5.587,5.587,5.552,5.557,129
20100901|2009-11-09 14:00,9,5.562,5.57,5.562,5.562,22
20100901|2009-11-09 15:00,9,5.565,5.565,5.565,5.565,1
20100901|2009-11-10 07:00,10,5.5,5.5,5.5,5.5,5
20100901|2009-11-10 07:30,10,5.5,5.5,5.473,5.473,4
20100901|2009-11-10 08:00,10,5.432,5.434,5.387,5.395,39
20100901|2009-11-10 08:30,10,5.4,5.4,5.4,5.4,10
20100901|2009-11-10 09:00,10,5.4,5.405,5.4,5.405,2
20100901|2009-11-10 09:30,10,5.439,5.439,5.42,5.426,15
20100901|2009-11-10 10:00,10,5.416,5.416,5.399,5.399,20
20100901|2009-11-10 11:00,10,5.412,5.413,5.412,5.413,3
20100901|2009-11-10 11:30,10,5.41,5.41,5.41,5.41,2
20100901|2009-11-10 12:00,10,5.417,5.417,5.417,5.417,1
20100901|2009-11-10 12:30,10,5.426,5.428,5.413,5.413,7
20100901|2009-11-10 13:00,10,5.428,5.434,5.404,5.405,23
20100901|2009-11-10 14:00,10,5.429,5.429,5.429,5.429,1
20100901|2009-11-10 15:00,10,5.423,5.423,5.423,5.423,1
20100901|2009-11-11 08:00,11,5.46,5.46,5.46,5.46,0
20100901|2009-11-11 08:30,11,5.471,5.471,5.446,5.446,10
20100901|2009-11-11 09:00,11,5.46,5.46,5.46,5.46,2
20100901|2009-11-11 10:30,11,5.435,5.435,5.435,5.435,1
20100901|2009-11-11 12:00,11,5.432,5.432,5.432,5.432,2
20100901|2009-11-11 12:30,11,5.431,5.431,5.425,5.425,2
20100901|2009-11-11 13:30,11,5.442,5.442,5.442,5.442,1
20100901|2009-11-11 14:00,11,5.447,5.447,5.447,5.447,1
20100901|2009-11-11 15:00,11,5.439,5.439,5.439,5.439,1
20100901|2009-11-12 06:30,12,5.377,5.379,5.377,5.378,6
20100901|2009-11-12 08:30,12,5.363,5.363,5.362,5.362,2
20100901|2009-11-12 09:00,12,5.355,5.355,5.31,5.33,24
20100901|2009-11-12 09:30,12,5.31,5.356,5.31,5.356,21
20100901|2009-11-12 10:00,12,5.326,5.334,5.326,5.333,31
20100901|2009-11-12 10:30,12,5.377,5.377,5.377,5.377,13
20100901|2009-11-12 11:00,12,5.365,5.375,5.365,5.375,5
20100901|2009-11-12 11:30,12,5.36,5.36,5.36,5.36,1
20100901|2009-11-12 13:00,12,5.356,5.356,5.3,5.3,21
20100901|2009-11-12 13:30,12,5.3,5.3,5.3,5.3,4
20100901|2009-11-12 14:30,12,5.311,5.311,5.311,5.311,1
20100901|2009-11-13 07:30,13,5.261,5.265,5.257,5.257,7
20100901|2009-11-13 08:00,13,5.268,5.268,5.268,5.268,1
20100901|2009-11-13 08:30,13,5.319,5.32,5.298,5.305,41
20100901|2009-11-13 09:00,13,5.303,5.34,5.303,5.34,17
20100901|2009-11-13 09:30,13,5.296,5.314,5.27,5.273,16
20100901|2009-11-13 10:00,13,5.302,5.302,5.286,5.287,25
20100901|2009-11-13 10:30,13,5.306,5.306,5.306,5.306,2
20100901|2009-11-13 11:30,13,5.279,5.28,5.279,5.279,5
20100901|2009-11-13 12:00,13,5.282,5.282,5.282,5.282,1
20100901|2009-11-13 12:30,13,5.289,5.289,5.289,5.289,1
20100901|2009-11-13 13:00,13,5.307,5.336,5.307,5.308,9
20100901|2009-11-13 13:30,13,5.31,5.31,5.31,5.31,4
20100901|2009-11-13 14:00,13,5.32,5.32,5.318,5.32,5
20100901|2009-11-16 07:30,16,5.306,5.308,5.306,5.308,6
20100901|2009-11-16 08:30,16,5.35,5.35,5.347,5.347,5
20100901|2009-11-16 09:00,16,5.41,5.46,5.41,5.44,10
20100901|2009-11-16 09:30,16,5.466,5.485,5.466,5.485,6
20100901|2009-11-16 10:30,16,5.48,5.491,5.48,5.491,22
20100901|2009-11-16 11:00,16,5.475,5.475,5.467,5.467,2
20100901|2009-11-16 11:30,16,5.473,5.473,5.473,5.473,2
20100901|2009-11-16 12:00,16,5.47,5.47,5.47,5.47,1
20100901|2009-11-16 12:30,16,5.471,5.471,5.465,5.465,8
20100901|2009-11-16 13:00,16,5.46,5.5,5.46,5.492,18
20100901|2009-11-16 13:30,16,5.492,5.492,5.492,5.492,3
20100901|2009-11-16 14:00,16,5.497,5.497,5.497,5.497,1
20100901|2009-11-16 14:30,16,5.478,5.478,5.478,5.478,2
20100901|2009-11-17 07:30,17,5.532,5.534,5.532,5.534,2
20100901|2009-11-17 08:00,17,5.483,5.496,5.483,5.496,10
20100901|2009-11-17 08:30,17,5.459,5.459,5.44,5.447,24
20100901|2009-11-17 09:00,17,5.451,5.476,5.451,5.466,11
20100901|2009-11-17 11:00,17,5.439,5.455,5.437,5.438,18
20100901|2009-11-17 12:00,17,5.39,5.39,5.39,5.39,1
20100901|2009-11-17 13:30,17,5.421,5.422,5.421,5.422,7
20100901|2009-11-17 14:00,17,5.415,5.415,5.415,5.415,7
20100901|2009-11-17 14:30,17,5.415,5.415,5.415,5.415,5
20100901|2009-11-18 08:00,18,5.36,5.36,5.36,5.36,3
20100901|2009-11-18 08:30,18,5.332,5.338,5.325,5.325,8
20100901|2009-11-18 09:00,18,5.332,5.332,5.329,5.329,7
20100901|2009-11-18 09:30,18,5.322,5.33,5.322,5.327,17
20100901|2009-11-18 10:00,18,5.329,5.33,5.284,5.284,6
20100901|2009-11-18 10:30,18,5.282,5.282,5.269,5.279,45
20100901|2009-11-18 11:00,18,5.269,5.269,5.234,5.234,2
20100901|2009-11-18 11:30,18,5.249,5.257,5.247,5.255,21
20100901|2009-11-18 12:00,18,5.258,5.258,5.23,5.23,6
20100901|2009-11-18 12:30,18,5.24,5.24,5.226,5.233,18
20100901|2009-11-18 13:00,18,5.241,5.245,5.234,5.234,47
20100901|2009-11-18 13:30,18,5.237,5.238,5.237,5.238,4
20100901|2009-11-18 14:30,18,5.258,5.258,5.258,5.258,1
20100901|2009-11-19 07:30,19,5.216,5.216,5.177,5.177,6
20100901|2009-11-19 08:00,19,5.21,5.21,5.205,5.205,31
20100901|2009-11-19 08:30,19,5.206,5.212,5.206,5.208,11
20100901|2009-11-19 09:00,19,5.236,5.259,5.23,5.23,110
20100901|2009-11-19 09:30,19,5.218,5.22,5.213,5.22,4
20100901|2009-11-19 10:00,19,5.256,5.3,5.255,5.3,7
20100901|2009-11-19 10:30,19,5.283,5.283,5.283,5.283,1
20100901|2009-11-19 11:00,19,5.299,5.32,5.299,5.32,28
20100901|2009-11-19 12:00,19,5.27,5.27,5.264,5.264,10
20100901|2009-11-19 13:00,19,5.265,5.313,5.265,5.313,32
20100901|2009-11-20 05:00,20,5.266,5.267,5.266,5.267,4
20100901|2009-11-20 06:30,20,5.242,5.245,5.242,5.245,4
20100901|2009-11-20 08:00,20,5.175,5.19,5.175,5.19,3
20100901|2009-11-20 08:30,20,5.2,5.202,5.2,5.2,51
20100901|2009-11-20 09:00,20,5.237,5.237,5.237,5.237,1
20100901|2009-11-20 09:30,20,5.264,5.27,5.231,5.231,20
20100901|2009-11-20 10:00,20,5.26,5.26,5.251,5.251,5
20100901|2009-11-20 11:00,20,5.3,5.301,5.3,5.301,2
20100901|2009-11-20 11:30,20,5.28,5.28,5.28,5.28,1
20100901|2009-11-20 12:00,20,5.312,5.312,5.312,5.312,3
20100901|2009-11-20 12:30,20,5.308,5.308,5.308,5.308,1
20100901|2009-11-20 13:00,20,5.341,5.341,5.34,5.34,5
20100901|2009-11-20 13:30,20,5.332,5.345,5.332,5.345,21
20100901|2009-11-20 14:00,20,5.33,5.334,5.33,5.334,7
20100901|2009-11-23 06:30,23,5.393,5.393,5.393,5.393,1
20100901|2009-11-23 08:00,23,5.392,5.392,5.392,5.392,1
20100901|2009-11-23 08:30,23,5.43,5.456,5.425,5.456,57
20100901|2009-11-23 09:00,23,5.461,5.463,5.445,5.446,21
20100901|2009-11-23 09:30,23,5.448,5.449,5.444,5.449,6
20100901|2009-11-23 10:30,23,5.419,5.419,5.41,5.41,3
20100901|2009-11-23 11:00,23,5.382,5.382,5.382,5.382,5
20100901|2009-11-23 11:30,23,5.396,5.396,5.383,5.383,12
20100901|2009-11-23 12:30,23,5.34,5.34,5.34,5.34,1
20100901|2009-11-23 13:00,23,5.335,5.359,5.335,5.359,26
20100901|2009-11-24 07:30,24,5.301,5.301,5.301,5.301,12
20100901|2009-11-24 10:00,24,5.274,5.296,5.274,5.292,29
20100901|2009-11-24 10:30,24,5.304,5.304,5.304,5.304,2
20100901|2009-11-24 11:30,24,5.334,5.334,5.334,5.334,2
20100901|2009-11-24 12:00,24,5.338,5.339,5.327,5.327,6
20100901|2009-11-24 12:30,24,5.39,5.408,5.387,5.395,7
20100901|2009-11-24 13:00,24,5.38,5.38,5.38,5.38,6
20100901|2009-11-24 13:30,24,5.305,5.305,5.305,5.305,1
20100901|2009-11-24 14:00,24,5.307,5.307,5.307,5.307,1
20100901|2009-11-24 15:00,24,5.299,5.299,5.299,5.299,1
20100901|2009-11-25 07:00,25,5.383,5.383,5.383,5.383,1
20100901|2009-11-25 08:00,25,5.409,5.409,5.409,5.409,1
20100901|2009-11-25 08:30,25,5.441,5.45,5.44,5.45,3
20100901|2009-11-25 09:00,25,5.464,5.477,5.461,5.477,11
20100901|2009-11-25 09:30,25,5.467,5.467,5.467,5.467,1
20100901|2009-11-25 10:00,25,5.515,5.515,5.51,5.51,10
20100901|2009-11-25 10:30,25,5.535,5.535,5.535,5.535,2
20100901|2009-11-25 11:00,25,5.535,5.535,5.535,5.535,1
20100901|2009-11-25 11:30,25,5.582,5.582,5.581,5.581,15
20100901|2009-11-25 13:00,25,5.622,5.622,5.616,5.616,12
20100901|2009-11-25 13:30,25,5.64,5.64,5.639,5.639,5
20100901|2009-11-25 14:00,25,5.631,5.631,5.627,5.627,2
20100901|2009-11-27 01:30,27,5.534,5.534,5.534,5.534,1
20100901|2009-11-27 08:00,27,5.395,5.395,5.367,5.367,2
20100901|2009-11-27 10:00,27,5.55,5.575,5.55,5.575,10
20100901|2009-11-27 11:30,27,5.666,5.712,5.661,5.712,20
20100901|2009-11-30 07:00,30,5.51,5.51,5.505,5.505,11
20100901|2009-11-30 08:00,30,5.47,5.481,5.445,5.445,134
20100901|2009-11-30 08:30,30,5.485,5.499,5.485,5.499,13
20100901|2009-11-30 09:00,30,5.483,5.485,5.452,5.469,26
20100901|2009-11-30 09:30,30,5.437,5.454,5.437,5.454,4
20100901|2009-11-30 11:00,30,5.427,5.43,5.427,5.43,16
20100901|2009-11-30 11:30,30,5.425,5.425,5.425,5.425,1
20100901|2009-11-30 12:30,30,5.409,5.409,5.405,5.405,5
20100901|2009-11-30 13:00,30,5.45,5.45,5.419,5.419,6
20100901|2009-11-30 14:00,30,5.42,5.42,5.42,5.42,1
20100901|2009-11-30 14:30,30,5.409,5.409,5.409,5.409,1
20100901|2009-11-30 15:30,30,5.42,5.42,5.42,5.42,1
20100901|2009-12-01 07:30,1,5.332,5.332,5.32,5.32,2
20100901|2009-12-01 08:00,1,5.34,5.34,5.317,5.317,3
20100901|2009-12-01 08:30,1,5.295,5.295,5.28,5.28,24
20100901|2009-12-01 09:00,1,5.285,5.285,5.285,5.285,1
20100901|2009-12-01 10:00,1,5.29,5.29,5.29,5.29,3
20100901|2009-12-01 10:30,1,5.35,5.375,5.345,5.375,17
20100901|2009-12-01 12:00,1,5.421,5.421,5.421,5.421,1
20100901|2009-12-01 14:00,1,5.31,5.31,5.31,5.31,1
20100901|2009-12-01 15:00,1,5.315,5.315,5.315,5.315,1
20100901|2009-12-02 05:30,2,5.288,5.288,5.288,5.288,1
20100901|2009-12-02 06:30,2,5.283,5.283,5.283,5.283,5
20100901|2009-12-02 07:00,2,5.285,5.285,5.285,5.285,5
20100901|2009-12-02 08:00,2,5.277,5.277,5.277,5.277,8
20100901|2009-12-02 08:30,2,5.28,5.28,5.227,5.227,9
20100901|2009-12-02 09:00,2,5.236,5.254,5.235,5.254,5
20100901|2009-12-02 09:30,2,5.233,5.233,5.203,5.203,17
20100901|2009-12-02 10:00,2,5.187,5.187,5.17,5.17,9
20100901|2009-12-02 10:30,2,5.17,5.184,5.152,5.152,19
20100901|2009-12-02 11:00,2,5.16,5.16,5.124,5.124,5
20100901|2009-12-02 11:30,2,5.119,5.142,5.119,5.121,18
20100901|2009-12-02 12:00,2,5.122,5.122,5.12,5.12,4
20100901|2009-12-02 12:30,2,5.13,5.14,5.13,5.135,12
20100901|2009-12-02 13:00,2,5.143,5.173,5.118,5.118,58
20100901|2009-12-02 13:30,2,5.121,5.121,5.121,5.121,1
20100901|2009-12-02 14:00,2,5.124,5.124,5.124,5.124,1
20100901|2009-12-02 14:30,2,5.115,5.115,5.115,5.115,1
20100901|2009-12-02 23:00,3,5.146,5.146,5.146,5.146,2
20100901|2009-12-03 08:00,3,5.077,5.079,5.041,5.041,439
20100901|2009-12-03 08:30,3,5.042,5.077,5.042,5.077,383
20100901|2009-12-03 09:00,3,5.071,5.071,5.042,5.047,496
20100901|2009-12-03 09:30,3,5.026,5.103,5.023,5.103,12
20100901|2009-12-03 10:00,3,5.094,5.123,5.094,5.123,33
20100901|2009-12-03 10:30,3,5.075,5.075,5.04,5.04,23
20100901|2009-12-03 11:00,3,5.03,5.033,5.018,5.018,10
20100901|2009-12-03 11:30,3,5.029,5.029,4.995,4.995,8
20100901|2009-12-03 12:00,3,5.005,5.013,5.005,5.013,4
20100901|2009-12-03 12:30,3,5.011,5.011,4.97,5.01,32
20100901|2009-12-03 13:00,3,5,5,5,5,1
20100901|2009-12-03 13:30,3,5.015,5.015,5.015,5.015,1
20100901|2009-12-03 14:00,3,5.019,5.019,5.019,5.019,1
20100901|2009-12-03 15:00,3,5.014,5.015,5.014,5.015,3
20100901|2009-12-03 15:30,3,5,5,5,5,1
20100901|2009-12-04 07:00,4,5.12,5.12,5.12,5.12,1
20100901|2009-12-04 07:30,4,5.094,5.094,5.094,5.094,1
20100901|2009-12-04 08:00,4,5.092,5.142,5.092,5.14,5
20100901|2009-12-04 08:30,4,5.098,5.098,5.098,5.098,1
20100901|2009-12-04 09:00,4,5.117,5.117,5.117,5.117,1
20100901|2009-12-04 09:30,4,5.064,5.101,5.062,5.101,7
20100901|2009-12-04 10:00,4,5.1,5.111,5.1,5.106,3
20100901|2009-12-04 11:00,4,5.13,5.13,5.13,5.13,1
20100901|2009-12-04 11:30,4,5.13,5.135,5.13,5.135,4
20100901|2009-12-04 12:00,4,5.144,5.158,5.144,5.158,4
20100901|2009-12-04 12:30,4,5.125,5.125,5.125,5.125,1
20100901|2009-12-04 13:00,4,5.113,5.113,5.11,5.11,12
20100901|2009-12-04 13:30,4,5.113,5.118,5.106,5.106,24
20100901|2009-12-07 07:30,7,5.303,5.303,5.302,5.302,3
20100901|2009-12-07 08:00,7,5.33,5.341,5.33,5.33,11
20100901|2009-12-07 08:30,7,5.323,5.38,5.323,5.38,5
20100901|2009-12-07 09:00,7,5.378,5.378,5.378,5.378,1
20100901|2009-12-07 09:30,7,5.391,5.41,5.388,5.41,18
20100901|2009-12-07 11:00,7,5.426,5.426,5.426,5.426,3
20100901|2009-12-07 11:30,7,5.45,5.47,5.45,5.47,33
20100901|2009-12-07 12:00,7,5.459,5.47,5.459,5.47,35
20100901|2009-12-07 13:00,7,5.427,5.434,5.426,5.434,13
20100901|2009-12-07 13:30,7,5.465,5.465,5.46,5.465,21
20100901|2009-12-07 15:30,7,5.45,5.45,5.45,5.45,2
20100901|2009-12-07 20:00,8,5.5,5.5,5.5,5.5,1
20100901|2009-12-08 07:30,8,5.528,5.528,5.522,5.522,7
20100901|2009-12-08 08:00,8,5.495,5.506,5.495,5.505,17
20100901|2009-12-08 08:30,8,5.478,5.513,5.471,5.471,19
20100901|2009-12-08 09:00,8,5.51,5.51,5.506,5.506,2
20100901|2009-12-08 09:30,8,5.557,5.571,5.554,5.566,23
20100901|2009-12-08 10:00,8,5.583,5.587,5.563,5.563,6
20100901|2009-12-08 10:30,8,5.563,5.563,5.563,5.563,3
20100901|2009-12-08 11:00,8,5.571,5.571,5.551,5.551,11
20100901|2009-12-08 11:30,8,5.494,5.494,5.494,5.494,3
20100901|2009-12-08 12:00,8,5.519,5.519,5.485,5.518,4
20100901|2009-12-08 12:30,8,5.492,5.542,5.492,5.542,15
20100901|2009-12-08 13:00,8,5.552,5.555,5.541,5.541,10
20100901|2009-12-08 14:00,8,5.538,5.538,5.538,5.538,1
20100901|2009-12-08 14:30,8,5.514,5.514,5.514,5.514,1
20100901|2009-12-09 07:30,9,5.562,5.562,5.551,5.551,5
20100901|2009-12-09 08:00,9,5.56,5.56,5.533,5.533,3
20100901|2009-12-09 08:30,9,5.49,5.555,5.457,5.47,37
20100901|2009-12-09 09:00,9,5.485,5.485,5.485,5.485,3
20100901|2009-12-09 09:30,9,5.47,5.47,5.47,5.47,4
20100901|2009-12-09 10:00,9,5.442,5.445,5.433,5.445,38
20100901|2009-12-09 10:30,9,5.43,5.439,5.424,5.424,21
20100901|2009-12-09 11:00,9,5.393,5.395,5.393,5.395,2
20100901|2009-12-09 11:30,9,5.398,5.398,5.398,5.398,1
20100901|2009-12-09 12:30,9,5.395,5.403,5.384,5.384,4
20100901|2009-12-09 13:00,9,5.378,5.394,5.377,5.384,25
20100901|2009-12-09 13:30,9,5.374,5.378,5.372,5.378,13
20100901|2009-12-09 14:00,9,5.38,5.38,5.38,5.38,1
20100901|2009-12-09 14:30,9,5.363,5.363,5.363,5.363,1
20100901|2009-12-09 15:30,9,5.363,5.363,5.363,5.363,1
20100901|2009-12-09 19:30,10,5.402,5.402,5.402,5.402,1
20100901|2009-12-09 22:30,10,5.41,5.415,5.41,5.415,2
20100901|2009-12-10 05:30,10,5.446,5.455,5.446,5.455,7
20100901|2009-12-10 07:00,10,5.368,5.368,5.368,5.368,5
20100901|2009-12-10 07:30,10,5.381,5.381,5.379,5.379,2
20100901|2009-12-10 08:00,10,5.444,5.446,5.38,5.38,19
20100901|2009-12-10 08:30,10,5.385,5.419,5.385,5.396,10
20100901|2009-12-10 09:00,10,5.41,5.41,5.41,5.41,3
20100901|2009-12-10 09:30,10,5.65,5.69,5.628,5.672,32
20100901|2009-12-10 10:00,10,5.664,5.664,5.642,5.656,6
20100901|2009-12-10 10:30,10,5.664,5.673,5.664,5.673,2
20100901|2009-12-10 11:00,10,5.661,5.661,5.661,5.661,1
20100901|2009-12-10 11:30,10,5.646,5.66,5.639,5.655,33
20100901|2009-12-10 12:00,10,5.645,5.687,5.645,5.687,14
20100901|2009-12-10 12:30,10,5.701,5.717,5.69,5.707,10
20100901|2009-12-10 13:00,10,5.714,5.714,5.713,5.713,3
20100901|2009-12-10 13:30,10,5.717,5.717,5.7,5.7,10
20100901|2009-12-10 14:00,10,5.688,5.694,5.687,5.694,4
20100901|2009-12-10 14:30,10,5.7,5.7,5.7,5.7,33
20100901|2009-12-10 15:00,10,5.7,5.7,5.7,5.7,16
20100901|2009-12-11 07:30,11,5.651,5.687,5.651,5.687,8
20100901|2009-12-11 08:00,11,5.666,5.73,5.666,5.715,4
20100901|2009-12-11 08:30,11,5.694,5.731,5.694,5.723,30
20100901|2009-12-11 09:00,11,5.731,5.76,5.725,5.76,21
20100901|2009-12-11 09:30,11,5.713,5.713,5.674,5.69,17
20100901|2009-12-11 10:00,11,5.67,5.681,5.651,5.681,10
20100901|2009-12-11 10:30,11,5.7,5.704,5.676,5.679,14
20100901|2009-12-11 11:30,11,5.685,5.686,5.667,5.667,33
20100901|2009-12-11 12:30,11,5.639,5.639,5.639,5.639,1
20100901|2009-12-11 13:00,11,5.623,5.626,5.596,5.596,15
20100901|2009-12-11 13:30,11,5.6,5.6,5.567,5.567,15
20100901|2009-12-11 14:00,11,5.559,5.574,5.559,5.574,3
20100901|2009-12-11 14:30,11,5.57,5.58,5.57,5.58,8
20100901|2009-12-11 15:00,11,5.595,5.595,5.595,5.595,2
20100901|2009-12-11 15:30,11,5.604,5.604,5.604,5.604,1
20100901|2009-12-14 07:00,14,5.723,5.723,5.723,5.723,1
20100901|2009-12-14 07:30,14,5.709,5.766,5.709,5.766,8
20100901|2009-12-14 08:00,14,5.787,5.8,5.75,5.75,4
20100901|2009-12-14 08:30,14,5.76,5.779,5.76,5.765,5
20100901|2009-12-14 09:00,14,5.767,5.767,5.756,5.756,3
20100901|2009-12-14 09:30,14,5.759,5.771,5.759,5.771,13
20100901|2009-12-14 10:00,14,5.769,5.774,5.753,5.755,19
20100901|2009-12-14 10:30,14,5.733,5.733,5.648,5.714,69
20100901|2009-12-14 11:00,14,5.709,5.709,5.649,5.649,3
20100901|2009-12-14 12:00,14,5.636,5.665,5.636,5.664,4
20100901|2009-12-14 12:30,14,5.681,5.716,5.681,5.716,4
20100901|2009-12-14 13:00,14,5.724,5.73,5.697,5.73,15
20100901|2009-12-14 15:30,14,5.782,5.782,5.782,5.782,1
20100901|2009-12-15 07:00,15,5.811,5.85,5.811,5.85,2
20100901|2009-12-15 07:30,15,5.84,5.844,5.837,5.837,3
20100901|2009-12-15 08:30,15,5.79,5.841,5.79,5.84,5
20100901|2009-12-15 09:00,15,5.84,5.84,5.81,5.813,10
20100901|2009-12-15 09:30,15,5.804,5.825,5.804,5.825,2
20100901|2009-12-15 10:00,15,5.804,5.83,5.8,5.83,8
20100901|2009-12-15 10:30,15,5.826,5.846,5.826,5.844,13
20100901|2009-12-15 11:00,15,5.85,5.85,5.825,5.836,18
20100901|2009-12-15 11:30,15,5.835,5.835,5.835,5.835,3
20100901|2009-12-15 12:00,15,5.845,5.845,5.845,5.845,8
20100901|2009-12-15 12:30,15,5.846,5.855,5.846,5.855,3
20100901|2009-12-15 13:00,15,5.848,5.879,5.848,5.876,51
20100901|2009-12-15 13:30,15,5.868,5.871,5.868,5.87,12
20100901|2009-12-15 15:00,15,5.853,5.853,5.853,5.853,10
20100901|2009-12-16 04:00,16,5.897,5.911,5.897,5.911,10
20100901|2009-12-16 07:30,16,5.845,5.845,5.814,5.816,5
20100901|2009-12-16 08:00,16,5.828,5.828,5.798,5.798,4
20100901|2009-12-16 08:30,16,5.867,5.877,5.867,5.87,108
20100901|2009-12-16 09:30,16,5.826,5.85,5.826,5.85,1
20100901|2009-12-16 10:00,16,5.825,5.825,5.79,5.807,20
20100901|2009-12-16 10:30,16,5.801,5.801,5.794,5.794,4
20100901|2009-12-16 11:30,16,5.82,5.855,5.82,5.85,22
20100901|2009-12-16 12:00,16,5.85,5.856,5.808,5.832,21
20100901|2009-12-16 12:30,16,5.795,5.795,5.795,5.795,1
20100901|2009-12-16 13:00,16,5.807,5.807,5.807,5.807,4
20100901|2009-12-16 14:30,16,5.795,5.795,5.795,5.795,2
20100901|2009-12-17 07:30,17,5.871,5.871,5.861,5.861,8
20100901|2009-12-17 08:00,17,5.844,5.844,5.844,5.844,1
20100901|2009-12-17 08:30,17,5.875,5.88,5.87,5.872,296
20100901|2009-12-17 09:00,17,5.875,5.906,5.875,5.904,11
20100901|2009-12-17 09:30,17,6.014,6.11,5.964,6.03,151
20100901|2009-12-17 10:00,17,6.03,6.03,6.03,6.03,1
20100901|2009-12-17 10:30,17,6.046,6.05,6.031,6.031,13
20100901|2009-12-17 11:00,17,5.999,6.016,5.992,6.01,149
20100901|2009-12-17 11:30,17,6.024,6.024,6.023,6.023,2
20100901|2009-12-17 12:00,17,6.042,6.05,6.042,6.05,4
20100901|2009-12-17 12:30,17,6.013,6.013,6.013,6.013,2
20100901|2009-12-17 13:00,17,6.01,6.01,6.005,6.005,3
20100901|2009-12-17 13:30,17,6.001,6.001,6.001,6.001,1
20100901|2009-12-18 07:00,18,6.095,6.095,6.095,6.095,4
20100901|2009-12-18 07:30,18,6.08,6.08,6.08,6.08,1
20100901|2009-12-18 08:00,18,6.052,6.075,6.05,6.074,100
20100901|2009-12-18 08:30,18,6.09,6.092,6.068,6.078,10
20100901|2009-12-18 09:00,18,6.075,6.086,6.058,6.058,11
20100901|2009-12-18 09:30,18,6.058,6.063,6.023,6.047,113
20100901|2009-12-18 10:00,18,6.044,6.05,6.044,6.05,12
20100901|2009-12-18 10:30,18,6.038,6.048,6.035,6.048,24
20100901|2009-12-18 11:00,18,6.036,6.036,6.01,6.01,5
20100901|2009-12-18 11:30,18,5.998,5.998,5.976,5.985,5
20100901|2009-12-18 12:30,18,6.027,6.041,6.027,6.041,2
20100901|2009-12-18 13:00,18,6.002,6.002,6.002,6.002,1
20100901|2009-12-18 14:00,18,6.014,6.014,6.014,6.014,2
20100901|2009-12-21 08:00,21,5.933,5.953,5.931,5.934,17
20100901|2009-12-21 08:30,21,5.937,5.937,5.92,5.932,9
20100901|2009-12-21 09:00,21,5.929,5.929,5.896,5.896,25
20100901|2009-12-21 09:30,21,5.9,5.912,5.889,5.912,2
20100901|2009-12-21 10:00,21,5.92,5.933,5.918,5.921,5
20100901|2009-12-21 10:30,21,5.914,5.934,5.914,5.934,3
20100901|2009-12-21 11:30,21,5.924,5.929,5.924,5.924,3
20100901|2009-12-21 12:30,21,5.923,5.923,5.915,5.915,6
20100901|2009-12-21 13:30,21,5.924,5.924,5.919,5.922,4
20100901|2009-12-22 07:00,22,5.941,5.941,5.9,5.9,31
20100901|2009-12-22 07:30,22,5.831,5.831,5.831,5.831,1
20100901|2009-12-22 08:00,22,5.86,5.861,5.777,5.813,13
20100901|2009-12-22 08:30,22,5.809,5.82,5.8,5.82,12
20100901|2009-12-22 09:00,22,5.85,5.86,5.84,5.84,14
20100901|2009-12-22 09:30,22,5.858,5.858,5.858,5.858,2
20100901|2009-12-22 10:00,22,5.842,5.859,5.842,5.858,7
20100901|2009-12-22 10:30,22,5.858,5.879,5.845,5.865,12
20100901|2009-12-22 11:00,22,5.88,5.88,5.88,5.88,1
20100901|2009-12-22 11:30,22,5.894,5.935,5.894,5.931,8
20100901|2009-12-22 12:30,22,5.954,5.96,5.95,5.96,6
20100901|2009-12-22 13:00,22,5.945,5.952,5.945,5.952,5
20100901|2009-12-23 07:30,23,5.87,5.87,5.87,5.87,1
20100901|2009-12-23 08:00,23,5.86,5.86,5.86,5.86,3
20100901|2009-12-23 08:30,23,5.91,5.921,5.899,5.92,3
20100901|2009-12-23 09:00,23,5.916,5.925,5.916,5.925,4
20100901|2009-12-23 09:30,23,5.955,5.982,5.955,5.982,3
20100901|2009-12-23 10:00,23,5.97,5.989,5.97,5.983,4
20100901|2009-12-23 10:30,23,6.037,6.041,6.017,6.019,30
20100901|2009-12-23 11:00,23,6.025,6.03,6.025,6.03,4
20100901|2009-12-23 12:00,23,6.024,6.024,6.022,6.022,10
20100901|2009-12-23 13:00,23,6.045,6.045,6.032,6.042,26
20100901|2009-12-23 15:30,23,6.049,6.049,6.044,6.044,6
20100901|2009-12-24 06:30,24,6.095,6.095,6.095,6.095,8
20100901|2009-12-24 08:00,24,6.069,6.095,6.065,6.095,18
20100901|2009-12-24 08:30,24,6.085,6.089,6.085,6.089,2
20100901|2009-12-24 09:00,24,6.094,6.095,6.08,6.08,109
20100901|2009-12-24 09:30,24,6.04,6.04,5.97,6,47
20100901|2009-12-24 10:30,24,6.017,6.017,5.995,5.995,12
20100901|2009-12-24 11:30,24,5.92,5.92,5.92,5.92,1
20100901|2009-12-28 07:30,28,6.076,6.082,6.072,6.082,5
20100901|2009-12-28 08:30,28,6.131,6.145,6.104,6.104,114
20100901|2009-12-28 09:00,28,6.101,6.11,6.101,6.11,4
20100901|2009-12-28 09:30,28,6.096,6.1,6.096,6.1,4
20100901|2009-12-28 10:00,28,6.105,6.105,6.091,6.091,6
20100901|2009-12-28 10:30,28,6.105,6.119,6.086,6.086,33
20100901|2009-12-28 11:30,28,6.115,6.115,6.112,6.112,11
20100901|2009-12-28 12:30,28,6.112,6.112,6.112,6.112,1
20100901|2009-12-28 13:30,28,6.121,6.121,6.12,6.121,3
20100901|2009-12-29 07:30,29,6.124,6.125,6.124,6.125,3
20100901|2009-12-29 08:00,29,6.117,6.118,6.116,6.118,12
20100901|2009-12-29 08:30,29,6.08,6.08,6.08,6.08,1
20100901|2009-12-29 09:00,29,6.102,6.102,6.102,6.102,1
20100901|2009-12-29 09:30,29,6.089,6.089,6.089,6.089,1
20100901|2009-12-29 10:00,29,6.067,6.067,6.049,6.065,20
20100901|2009-12-29 12:00,29,6.059,6.059,6.054,6.054,31
20100901|2009-12-29 12:30,29,6.068,6.069,6.05,6.05,3
20100901|2009-12-29 13:30,29,6.02,6.02,6.02,6.02,1
20100901|2009-12-29 14:00,29,6.007,6.011,6.007,6.01,4
20100901|2009-12-30 04:30,30,6.023,6.023,6.006,6.006,2
20100901|2009-12-30 06:00,30,6.005,6.005,6,6,5
20100901|2009-12-30 07:30,30,6,6,5.99,5.99,7
20100901|2009-12-30 08:30,30,6.046,6.075,6.046,6.075,78
20100901|2009-12-30 09:30,30,6.064,6.064,6.055,6.055,2
20100901|2009-12-30 10:00,30,6.028,6.028,6.028,6.028,1
20100901|2009-12-30 10:30,30,5.982,5.985,5.981,5.985,4
20100901|2009-12-30 11:00,30,5.979,5.979,5.975,5.975,11
20100901|2009-12-30 13:00,30,5.935,5.935,5.904,5.904,6
20100901|2009-12-30 13:30,30,5.9,5.906,5.9,5.9,7
20100901|2009-12-30 14:00,30,5.904,5.904,5.904,5.904,1
20100901|2009-12-30 14:30,30,5.895,5.895,5.895,5.895,1
20100901|2009-12-30 15:00,30,5.9,5.9,5.9,5.9,1
20100901|2009-12-30 23:00,31,5.92,5.92,5.92,5.92,1
20100901|2009-12-31 08:00,31,6.016,6.016,6.016,6.016,2
20100901|2009-12-31 08:30,31,6.02,6.025,6.02,6.025,11
20100901|2009-12-31 09:00,31,6.006,6.006,6.006,6.006,1
20100901|2009-12-31 09:30,31,5.95,5.95,5.781,5.79,17
20100901|2009-12-31 10:00,31,5.789,5.789,5.76,5.76,2
20100901|2009-12-31 10:30,31,5.782,5.782,5.782,5.782,8
20100901|2009-12-31 11:00,31,5.777,5.777,5.777,5.777,3
20100901|2009-12-31 11:30,31,5.77,5.77,5.77,5.77,1
20100901|2009-12-31 12:30,31,5.774,5.774,5.774,5.774,1
20100901|2009-12-31 13:00,31,5.8,5.8,5.8,5.8,1
20100901|2010-01-04 06:30,4,6.011,6.011,6,6,12
20100901|2010-01-04 07:00,4,5.997,5.997,5.997,5.997,6
20100901|2010-01-04 08:00,4,6.03,6.03,6.018,6.018,4
20100901|2010-01-04 08:30,4,5.97,5.97,5.97,5.97,3
20100901|2010-01-04 09:00,4,5.975,5.975,5.975,5.975,1
20100901|2010-01-04 09:30,4,6.006,6.006,6.006,6.006,1
20100901|2010-01-04 10:00,4,6.012,6.016,6.011,6.016,4
20100901|2010-01-04 10:30,4,5.991,5.991,5.989,5.989,4
20100901|2010-01-04 11:00,4,6.011,6.011,6.01,6.01,7
20100901|2010-01-04 12:00,4,6.022,6.049,6.02,6.049,15
20100901|2010-01-04 12:30,4,6.056,6.056,6.04,6.041,25
20100901|2010-01-04 13:00,4,6.041,6.055,6.041,6.055,7
20100901|2010-01-05 06:00,5,5.958,5.958,5.958,5.958,1
20100901|2010-01-05 08:00,5,5.994,5.994,5.994,5.994,1
20100901|2010-01-05 08:30,5,5.989,6.023,5.989,6.023,16
20100901|2010-01-05 09:00,5,6.01,6.02,6.01,6.02,4
20100901|2010-01-05 09:30,5,5.991,5.991,5.991,5.991,1
20100901|2010-01-05 10:00,5,6.01,6.01,6.01,6.01,2
20100901|2010-01-05 10:30,5,5.953,5.964,5.953,5.964,15
20100901|2010-01-05 11:30,5,5.94,5.941,5.89,5.895,13
20100901|2010-01-05 12:30,5,5.89,5.89,5.89,5.89,1
20100901|2010-01-05 13:00,5,5.85,5.853,5.85,5.853,3
20100901|2010-01-05 15:00,5,5.885,5.885,5.885,5.885,1
20100901|2010-01-06 08:00,6,5.965,6.008,5.96,6.008,23
20100901|2010-01-06 08:30,6,5.998,5.998,5.996,5.996,20
20100901|2010-01-06 09:00,6,6.04,6.05,6.04,6.05,15
20100901|2010-01-06 09:30,6,6.01,6.034,6.01,6.034,4
20100901|2010-01-06 10:00,6,6.043,6.043,6.043,6.043,1
20100901|2010-01-06 10:30,6,6.092,6.107,6.079,6.079,40
20100901|2010-01-06 11:00,6,6.071,6.071,6.06,6.06,2
20100901|2010-01-06 11:30,6,6.08,6.08,6.08,6.08,2
20100901|2010-01-06 12:00,6,6.104,6.106,6.104,6.106,4
20100901|2010-01-06 12:30,6,6.09,6.093,6.073,6.083,8
20100901|2010-01-06 13:00,6,6.08,6.08,6.07,6.07,5
20100901|2010-01-06 14:00,6,6.085,6.085,6.085,6.085,1
20100901|2010-01-07 05:00,7,6.128,6.128,6.128,6.128,5
20100901|2010-01-07 07:00,7,6.135,6.16,6.135,6.16,2
20100901|2010-01-07 07:30,7,6.105,6.105,6.077,6.077,3
20100901|2010-01-07 08:00,7,6.027,6.056,6.023,6.056,21
20100901|2010-01-07 08:30,7,6,6.026,6,6.026,10
20100901|2010-01-07 09:30,7,6.11,6.134,6.095,6.11,15
20100901|2010-01-07 10:00,7,6.11,6.11,6.03,6.03,22
20100901|2010-01-07 10:30,7,6.049,6.053,6.049,6.053,2
20100901|2010-01-07 11:00,7,5.99,5.99,5.973,5.974,6
20100901|2010-01-07 11:30,7,5.966,5.99,5.966,5.99,3
20100901|2010-01-07 13:00,7,5.97,5.97,5.96,5.96,21
20100901|2010-01-07 14:30,7,6.025,6.025,6.025,6.025,1
20100901|2010-01-08 08:00,8,5.829,5.846,5.829,5.843,10
20100901|2010-01-08 09:00,8,5.908,5.915,5.884,5.884,62
20100901|2010-01-08 09:30,8,5.885,5.885,5.867,5.871,13
20100901|2010-01-08 10:00,8,5.87,5.87,5.867,5.867,21
20100901|2010-01-08 10:30,8,5.885,5.891,5.885,5.891,9
20100901|2010-01-08 11:00,8,5.888,5.888,5.888,5.888,10
20100901|2010-01-08 11:30,8,5.913,5.913,5.913,5.913,10
20100901|2010-01-08 12:00,8,5.886,5.886,5.886,5.886,1
20100901|2010-01-08 13:00,8,5.9,5.9,5.9,5.9,2
20100901|2010-01-08 13:30,8,5.946,5.946,5.917,5.917,12
20100901|2010-01-11 06:30,11,5.82,5.82,5.82,5.82,2
20100901|2010-01-11 07:00,11,5.79,5.79,5.79,5.79,1
20100901|2010-01-11 07:30,11,5.799,5.799,5.787,5.798,4
20100901|2010-01-11 08:00,11,5.775,5.803,5.775,5.78,27
20100901|2010-01-11 08:30,11,5.8,5.802,5.797,5.797,11
20100901|2010-01-11 09:00,11,5.806,5.806,5.804,5.804,10
20100901|2010-01-11 09:30,11,5.8,5.8,5.707,5.714,130
20100901|2010-01-11 10:00,11,5.707,5.707,5.67,5.67,32
20100901|2010-01-11 10:30,11,5.653,5.676,5.651,5.676,28
20100901|2010-01-11 11:00,11,5.653,5.67,5.653,5.67,5
20100901|2010-01-11 11:30,11,5.661,5.665,5.66,5.665,7
20100901|2010-01-11 12:00,11,5.68,5.68,5.68,5.68,1
20100901|2010-01-11 13:00,11,5.7,5.7,5.7,5.7,2
20100901|2010-01-11 14:00,11,5.709,5.709,5.707,5.707,10
20100901|2010-01-11 14:30,11,5.71,5.715,5.71,5.713,4
20100901|2010-01-12 08:00,12,5.757,5.757,5.755,5.757,11
20100901|2010-01-12 08:30,12,5.77,5.77,5.77,5.77,0
20100901|2010-01-12 09:00,12,5.743,5.743,5.741,5.741,12
20100901|2010-01-12 09:30,12,5.742,5.758,5.736,5.758,3
20100901|2010-01-12 10:00,12,5.769,5.772,5.767,5.772,12
20100901|2010-01-12 10:30,12,5.784,5.786,5.763,5.766,11
20100901|2010-01-12 11:00,12,5.786,5.786,5.768,5.768,13
20100901|2010-01-12 11:30,12,5.788,5.788,5.788,5.788,1
20100901|2010-01-12 12:00,12,5.782,5.782,5.782,5.782,1
20100901|2010-01-12 12:30,12,5.75,5.75,5.728,5.729,19
20100901|2010-01-12 13:00,12,5.739,5.814,5.736,5.814,33
20100901|2010-01-12 13:30,12,5.812,5.812,5.802,5.802,7
20100901|2010-01-13 07:00,13,5.75,5.75,5.734,5.734,2
20100901|2010-01-13 08:00,13,5.711,5.711,5.711,5.711,1
20100901|2010-01-13 08:30,13,5.711,5.723,5.711,5.723,2
20100901|2010-01-13 09:00,13,5.72,5.72,5.719,5.72,8
20100901|2010-01-13 09:30,13,5.69,5.72,5.69,5.72,30
20100901|2010-01-13 10:00,13,5.781,5.885,5.781,5.885,32
20100901|2010-01-13 10:30,13,5.898,5.901,5.893,5.901,16
20100901|2010-01-13 11:00,13,5.914,5.949,5.907,5.907,17
20100901|2010-01-13 12:00,13,5.93,5.943,5.93,5.943,3
20100901|2010-01-13 12:30,13,5.951,5.971,5.941,5.941,26
20100901|2010-01-13 13:00,13,5.947,5.947,5.919,5.94,18
20100901|2010-01-13 13:30,13,5.942,5.942,5.937,5.937,12
20100901|2010-01-13 15:00,13,5.937,5.937,5.937,5.937,2
20100901|2010-01-13 15:30,13,5.96,5.96,5.96,5.96,1
20100901|2010-01-14 07:30,14,5.915,5.915,5.915,5.915,1
20100901|2010-01-14 08:00,14,5.971,5.99,5.97,5.97,13
20100901|2010-01-14 08:30,14,5.97,5.975,5.965,5.97,51
20100901|2010-01-14 09:00,14,5.965,5.97,5.765,5.765,23
20100901|2010-01-14 09:30,14,5.77,5.818,5.77,5.818,12
20100901|2010-01-14 10:00,14,5.809,5.82,5.809,5.81,27
20100901|2010-01-14 10:30,14,5.777,5.777,5.74,5.745,62
20100901|2010-01-14 11:00,14,5.759,5.76,5.739,5.74,9
20100901|2010-01-14 12:00,14,5.788,5.788,5.788,5.788,1
20100901|2010-01-14 12:30,14,5.793,5.807,5.793,5.805,4
20100901|2010-01-14 13:00,14,5.822,5.84,5.803,5.84,11
20100901|2010-01-15 07:00,15,5.86,5.89,5.86,5.89,4
20100901|2010-01-15 07:30,15,5.9,5.9,5.881,5.895,16
20100901|2010-01-15 08:00,15,5.899,5.899,5.876,5.876,6
20100901|2010-01-15 08:30,15,5.895,5.907,5.895,5.907,2
20100901|2010-01-15 09:30,15,5.87,5.9,5.87,5.9,11
20100901|2010-01-15 10:00,15,5.91,5.91,5.895,5.907,9
20100901|2010-01-15 10:30,15,5.92,5.936,5.92,5.936,6
20100901|2010-01-15 11:00,15,5.947,5.947,5.93,5.93,5
20100901|2010-01-15 11:30,15,5.933,5.935,5.91,5.921,105
20100901|2010-01-15 12:00,15,5.938,5.938,5.938,5.938,1
20100901|2010-01-15 12:30,15,5.92,5.93,5.92,5.93,4
20100901|2010-01-15 13:00,15,5.917,5.922,5.908,5.922,25
20100901|2010-01-17 17:00,19,5.878,5.878,5.807,5.807,2
20100901|2010-01-18 09:30,19,5.849,5.849,5.849,5.849,2
20100901|2010-01-18 20:00,19,5.788,5.788,5.788,5.788,1
20100901|2010-01-19 06:30,19,5.804,5.807,5.804,5.807,2
20100901|2010-01-19 07:00,19,5.805,5.805,5.805,5.805,1
20100901|2010-01-19 08:00,19,5.778,5.778,5.776,5.776,3
20100901|2010-01-19 09:00,19,5.762,5.762,5.762,5.762,1
20100901|2010-01-19 09:30,19,5.744,5.744,5.73,5.73,4
20100901|2010-01-19 10:00,19,5.767,5.786,5.759,5.786,14
20100901|2010-01-19 10:30,19,5.821,5.841,5.821,5.823,11
20100901|2010-01-19 11:00,19,5.819,5.841,5.819,5.833,4
20100901|2010-01-19 11:30,19,5.837,5.877,5.837,5.877,5
20100901|2010-01-19 12:00,19,5.887,5.887,5.886,5.886,4
20100901|2010-01-19 12:30,19,5.894,5.894,5.887,5.887,3
20100901|2010-01-19 13:00,19,5.859,5.859,5.795,5.797,5
20100901|2010-01-19 13:30,19,5.78,5.79,5.78,5.79,5
20100901|2010-01-19 14:00,19,5.794,5.794,5.793,5.793,4
20100901|2010-01-19 15:30,19,5.81,5.81,5.81,5.81,2
20100901|2010-01-20 07:30,20,5.775,5.775,5.775,5.775,2
20100901|2010-01-20 08:00,20,5.745,5.745,5.728,5.741,8
20100901|2010-01-20 09:00,20,5.754,5.756,5.747,5.747,6
20100901|2010-01-20 09:30,20,5.744,5.744,5.74,5.74,4
20100901|2010-01-20 10:00,20,5.731,5.731,5.729,5.729,4
20100901|2010-01-20 10:30,20,5.73,5.742,5.73,5.74,34
20100901|2010-01-20 11:00,20,5.761,5.761,5.739,5.739,8
20100901|2010-01-20 11:30,20,5.75,5.75,5.747,5.747,6
20100901|2010-01-20 12:00,20,5.73,5.732,5.73,5.732,3
20100901|2010-01-20 12:30,20,5.743,5.749,5.742,5.749,6
20100901|2010-01-20 13:00,20,5.739,5.743,5.734,5.734,24
20100901|2010-01-20 14:00,20,5.742,5.742,5.74,5.74,17
20100901|2010-01-20 15:00,20,5.742,5.742,5.742,5.742,5
20100901|2010-01-21 07:00,21,5.8,5.813,5.8,5.813,5
20100901|2010-01-21 07:30,21,5.794,5.794,5.794,5.794,10
20100901|2010-01-21 08:00,21,5.806,5.849,5.806,5.835,18
20100901|2010-01-21 08:30,21,5.848,5.848,5.809,5.822,35
20100901|2010-01-21 09:00,21,5.82,5.826,5.809,5.809,9
20100901|2010-01-21 09:30,21,5.816,5.857,5.73,5.766,26
20100901|2010-01-21 10:00,21,5.766,5.794,5.766,5.794,17
20100901|2010-01-21 10:30,21,5.835,5.835,5.815,5.815,7
20100901|2010-01-21 11:00,21,5.82,5.82,5.772,5.772,39
20100901|2010-01-21 11:30,21,5.79,5.791,5.79,5.79,3
20100901|2010-01-21 12:00,21,5.8,5.806,5.797,5.806,6
20100901|2010-01-21 12:30,21,5.807,5.816,5.807,5.816,13
20100901|2010-01-21 13:00,21,5.797,5.797,5.79,5.79,3
20100901|2010-01-21 15:00,21,5.81,5.81,5.81,5.81,3
20100901|2010-01-21 16:00,21,5.828,5.828,5.828,5.828,2
20100901|2010-01-22 06:30,22,5.912,5.912,5.912,5.912,1
20100901|2010-01-22 07:00,22,5.915,5.937,5.915,5.93,17
20100901|2010-01-22 08:00,22,5.931,5.943,5.93,5.943,7
20100901|2010-01-22 08:30,22,5.913,5.92,5.912,5.912,15
20100901|2010-01-22 09:00,22,5.913,5.919,5.888,5.919,9
20100901|2010-01-22 09:30,22,5.919,5.919,5.916,5.916,2
20100901|2010-01-22 10:00,22,5.928,5.946,5.919,5.928,14
20100901|2010-01-22 10:30,22,5.944,5.955,5.944,5.955,5
20100901|2010-01-22 11:00,22,5.951,5.981,5.951,5.98,39
20100901|2010-01-22 11:30,22,5.987,5.987,5.954,5.954,9
20100901|2010-01-22 12:00,22,5.959,5.959,5.945,5.947,36
20100901|2010-01-22 12:30,22,5.956,5.957,5.93,5.93,18
20100901|2010-01-22 13:00,22,5.914,5.914,5.914,5.914,1
20100901|2010-01-22 13:30,22,5.92,5.924,5.92,5.924,7
20100901|2010-01-22 14:00,22,5.93,5.93,5.93,5.93,8
20100901|2010-01-22 15:00,22,5.935,5.935,5.935,5.935,1
20100901|2010-01-25 08:00,25,5.875,5.875,5.875,5.875,1
20100901|2010-01-25 08:30,25,5.867,5.88,5.867,5.878,46
20100901|2010-01-25 09:00,25,5.883,5.925,5.883,5.925,9
20100901|2010-01-25 09:30,25,5.921,5.926,5.908,5.91,75
20100901|2010-01-25 10:00,25,5.922,5.971,5.922,5.959,35
20100901|2010-01-25 10:30,25,5.945,5.945,5.932,5.932,6
20100901|2010-01-25 11:00,25,5.907,5.907,5.9,5.905,66
20100901|2010-01-25 11:30,25,5.927,5.927,5.927,5.927,1
20100901|2010-01-25 12:00,25,5.905,5.905,5.89,5.89,11
20100901|2010-01-25 12:30,25,5.873,5.878,5.869,5.87,14
20100901|2010-01-25 14:30,25,5.89,5.89,5.88,5.88,2
20100901|2010-01-25 15:30,25,5.88,5.88,5.88,5.88,1
20100901|2010-01-26 06:30,26,5.797,5.797,5.793,5.793,9
20100901|2010-01-26 08:00,26,5.738,5.74,5.738,5.74,10
20100901|2010-01-26 08:30,26,5.739,5.75,5.738,5.75,2
20100901|2010-01-26 09:00,26,5.736,5.762,5.736,5.762,13
20100901|2010-01-26 09:30,26,5.767,5.767,5.75,5.75,11
20100901|2010-01-26 10:00,26,5.75,5.75,5.736,5.745,109
20100901|2010-01-26 10:30,26,5.745,5.762,5.745,5.762,15
20100901|2010-01-26 11:00,26,5.745,5.745,5.737,5.737,26
20100901|2010-01-26 11:30,26,5.722,5.723,5.707,5.708,85
20100901|2010-01-26 12:00,26,5.72,5.72,5.715,5.717,8
20100901|2010-01-26 12:30,26,5.716,5.725,5.716,5.725,11
20100901|2010-01-26 13:00,26,5.74,5.74,5.725,5.725,12
20100901|2010-01-26 13:30,26,5.698,5.698,5.698,5.698,1
20100901|2010-01-26 14:00,26,5.688,5.688,5.684,5.684,3
20100901|2010-01-26 14:30,26,5.689,5.69,5.689,5.69,5
20100901|2010-01-26 15:30,26,5.687,5.687,5.668,5.668,8
20100901|2010-01-27 07:00,27,5.641,5.641,5.641,5.641,3
20100901|2010-01-27 07:30,27,5.634,5.637,5.634,5.635,6
20100901|2010-01-27 08:00,27,5.618,5.624,5.61,5.617,23
20100901|2010-01-27 08:30,27,5.61,5.61,5.565,5.572,17
20100901|2010-01-27 09:00,27,5.581,5.581,5.54,5.54,19
20100901|2010-01-27 09:30,27,5.548,5.574,5.548,5.574,13
20100901|2010-01-27 10:00,27,5.55,5.55,5.542,5.542,18
20100901|2010-01-27 10:30,27,5.51,5.51,5.5,5.5,15
20100901|2010-01-27 11:00,27,5.515,5.515,5.505,5.506,9
20100901|2010-01-27 11:30,27,5.504,5.504,5.492,5.492,8
20100901|2010-01-27 12:00,27,5.515,5.515,5.515,5.515,2
20100901|2010-01-27 13:00,27,5.538,5.539,5.495,5.522,70
20100901|2010-01-27 13:30,27,5.523,5.529,5.523,5.525,7
20100901|2010-01-27 14:00,27,5.537,5.537,5.537,5.537,1
20100901|2010-01-27 15:30,27,5.541,5.541,5.541,5.541,1
20100901|2010-01-28 07:00,28,5.52,5.52,5.52,5.52,3
20100901|2010-01-28 07:30,28,5.509,5.509,5.509,5.509,1
20100901|2010-01-28 08:30,28,5.454,5.459,5.454,5.459,3
20100901|2010-01-28 09:00,28,5.467,5.469,5.466,5.466,25
20100901|2010-01-28 09:30,28,5.39,5.456,5.39,5.441,16
20100901|2010-01-28 10:00,28,5.472,5.478,5.472,5.473,27
20100901|2010-01-28 10:30,28,5.51,5.522,5.495,5.495,27
20100901|2010-01-28 11:00,28,5.476,5.477,5.476,5.477,2
20100901|2010-01-28 12:30,28,5.48,5.485,5.48,5.48,1
20100901|2010-01-28 13:00,28,5.45,5.451,5.433,5.44,17
20100901|2010-01-28 13:30,28,5.443,5.444,5.443,5.444,7
20100901|2010-01-29 06:30,29,5.514,5.519,5.509,5.512,4
20100901|2010-01-29 07:00,29,5.513,5.513,5.513,5.513,3
20100901|2010-01-29 07:30,29,5.55,5.551,5.55,5.551,2
20100901|2010-01-29 08:00,29,5.515,5.553,5.515,5.541,10
20100901|2010-01-29 08:30,29,5.548,5.548,5.53,5.539,5
20100901|2010-01-29 10:00,29,5.544,5.544,5.544,5.544,1
20100901|2010-01-29 10:30,29,5.545,5.545,5.506,5.518,38
20100901|2010-01-29 11:00,29,5.51,5.51,5.475,5.482,14
20100901|2010-01-29 11:30,29,5.477,5.477,5.475,5.475,8
20100901|2010-01-29 12:00,29,5.43,5.444,5.422,5.424,17
20100901|2010-01-29 12:30,29,5.431,5.433,5.419,5.419,9
20100901|2010-01-29 13:00,29,5.396,5.43,5.396,5.43,62
20100901|2010-01-29 13:30,29,5.427,5.427,5.427,5.427,10
20100901|2010-01-29 15:00,29,5.419,5.419,5.419,5.419,1
20100901|2010-01-31 17:30,1,5.568,5.568,5.568,5.568,1
20100901|2010-01-31 20:00,1,5.545,5.545,5.545,5.545,4
20100901|2010-02-01 05:30,1,5.548,5.548,5.548,5.548,1
20100901|2010-02-01 06:30,1,5.565,5.565,5.565,5.565,1
20100901|2010-02-01 07:30,1,5.548,5.563,5.548,5.563,10
20100901|2010-02-01 08:00,1,5.557,5.612,5.557,5.607,13
20100901|2010-02-01 08:30,1,5.615,5.651,5.615,5.645,19
20100901|2010-02-01 09:00,1,5.641,5.641,5.629,5.629,3
20100901|2010-02-01 09:30,1,5.623,5.636,5.623,5.636,4
20100901|2010-02-01 10:00,1,5.642,5.67,5.633,5.633,12
20100901|2010-02-01 10:30,1,5.619,5.619,5.619,5.619,2
20100901|2010-02-01 11:00,1,5.639,5.656,5.637,5.637,16
20100901|2010-02-01 11:30,1,5.657,5.66,5.657,5.66,2
20100901|2010-02-01 12:00,1,5.647,5.666,5.645,5.666,26
20100901|2010-02-01 12:30,1,5.676,5.676,5.676,5.676,1
20100901|2010-02-01 13:00,1,5.676,5.689,5.676,5.689,20
20100901|2010-02-01 14:00,1,5.679,5.679,5.679,5.679,5
20100901|2010-02-01 14:30,1,5.673,5.673,5.673,5.673,1
20100901|2010-02-02 07:30,2,5.7,5.7,5.7,5.7,1
20100901|2010-02-02 08:00,2,5.685,5.733,5.678,5.678,27
20100901|2010-02-02 08:30,2,5.663,5.663,5.663,5.663,1
20100901|2010-02-02 09:00,2,5.675,5.677,5.66,5.66,25
20100901|2010-02-02 09:30,2,5.671,5.73,5.671,5.73,38
20100901|2010-02-02 10:00,2,5.72,5.751,5.72,5.748,35
20100901|2010-02-02 10:30,2,5.75,5.77,5.72,5.721,111
20100901|2010-02-02 11:00,2,5.72,5.749,5.719,5.749,65
20100901|2010-02-02 11:30,2,5.743,5.743,5.73,5.73,3
20100901|2010-02-02 12:00,2,5.73,5.73,5.717,5.717,2
20100901|2010-02-02 12:30,2,5.716,5.728,5.695,5.728,7
20100901|2010-02-02 13:00,2,5.74,5.74,5.716,5.719,47
20100901|2010-02-02 14:30,2,5.728,5.728,5.711,5.723,26
20100901|2010-02-03 05:00,3,5.775,5.775,5.775,5.775,1
20100901|2010-02-03 06:00,3,5.8,5.8,5.8,5.8,29
20100901|2010-02-03 06:30,3,5.8,5.8,5.778,5.778,72
20100901|2010-02-03 07:30,3,5.745,5.745,5.744,5.744,2
20100901|2010-02-03 08:00,3,5.775,5.775,5.768,5.772,4
20100901|2010-02-03 08:30,3,5.776,5.776,5.758,5.773,13
20100901|2010-02-03 09:00,3,5.786,5.792,5.775,5.78,28
20100901|2010-02-03 09:30,3,5.772,5.772,5.732,5.732,3
20100901|2010-02-03 10:00,3,5.733,5.734,5.726,5.726,4
20100901|2010-02-03 10:30,3,5.728,5.728,5.707,5.712,32
20100901|2010-02-03 11:30,3,5.731,5.759,5.73,5.759,21
20100901|2010-02-03 12:00,3,5.752,5.752,5.752,5.752,1
20100901|2010-02-03 12:30,3,5.746,5.755,5.745,5.745,23
20100901|2010-02-03 13:00,3,5.719,5.719,5.669,5.677,14
20100901|2010-02-03 13:30,3,5.671,5.671,5.671,5.671,1
20100901|2010-02-03 14:00,3,5.673,5.673,5.673,5.673,1
20100901|2010-02-03 15:00,3,5.673,5.675,5.673,5.675,3
20100901|2010-02-04 07:00,4,5.666,5.666,5.666,5.666,4
20100901|2010-02-04 07:30,4,5.666,5.671,5.666,5.671,3
20100901|2010-02-04 08:00,4,5.69,5.69,5.683,5.684,5
20100901|2010-02-04 08:30,4,5.65,5.65,5.632,5.643,12
20100901|2010-02-04 09:00,4,5.64,5.64,5.628,5.628,14
20100901|2010-02-04 09:30,4,5.561,5.588,5.561,5.585,9
20100901|2010-02-04 10:00,4,5.581,5.581,5.538,5.538,6
20100901|2010-02-04 10:30,4,5.511,5.557,5.511,5.528,16
20100901|2010-02-04 11:00,4,5.54,5.54,5.54,5.54,1
20100901|2010-02-04 11:30,4,5.569,5.569,5.564,5.564,2
20100901|2010-02-04 12:00,4,5.563,5.603,5.563,5.603,6
20100901|2010-02-04 12:30,4,5.595,5.636,5.595,5.631,80
20100901|2010-02-04 13:00,4,5.632,5.664,5.632,5.664,23
20100901|2010-02-04 13:30,4,5.7,5.702,5.681,5.681,11
20100901|2010-02-04 14:00,4,5.685,5.685,5.685,5.685,1
20100901|2010-02-04 18:00,5,5.735,5.735,5.735,5.735,1
20100901|2010-02-05 06:30,5,5.762,5.762,5.762,5.762,2
20100901|2010-02-05 07:00,5,5.775,5.775,5.755,5.755,9
20100901|2010-02-05 07:30,5,5.774,5.774,5.774,5.774,1
20100901|2010-02-05 08:00,5,5.803,5.817,5.798,5.803,9
20100901|2010-02-05 08:30,5,5.792,5.792,5.765,5.776,16
20100901|2010-02-05 09:00,5,5.78,5.794,5.78,5.794,19
20100901|2010-02-05 09:30,5,5.8,5.805,5.8,5.805,63
20100901|2010-02-05 10:00,5,5.8,5.8,5.754,5.769,17
20100901|2010-02-05 10:30,5,5.74,5.74,5.7,5.704,67
20100901|2010-02-05 11:00,5,5.703,5.727,5.703,5.725,64
20100901|2010-02-05 12:00,5,5.709,5.709,5.657,5.686,9
20100901|2010-02-05 12:30,5,5.648,5.682,5.648,5.682,7
20100901|2010-02-05 13:00,5,5.69,5.73,5.69,5.73,9
20100901|2010-02-05 15:30,5,5.758,5.764,5.758,5.764,7
20100901|2010-02-08 07:00,8,5.873,5.877,5.841,5.841,20
20100901|2010-02-08 07:30,8,5.854,5.858,5.83,5.853,35
20100901|2010-02-08 08:00,8,5.878,5.883,5.827,5.827,37
20100901|2010-02-08 08:30,8,5.821,5.84,5.8,5.832,11
20100901|2010-02-08 09:00,8,5.832,5.85,5.827,5.85,6
20100901|2010-02-08 09:30,8,5.844,5.844,5.842,5.842,3
20100901|2010-02-08 10:00,8,5.851,5.855,5.825,5.837,17
20100901|2010-02-08 10:30,8,5.83,5.83,5.799,5.812,4
20100901|2010-02-08 11:00,8,5.8,5.8,5.766,5.772,7
20100901|2010-02-08 11:30,8,5.765,5.77,5.747,5.756,8
20100901|2010-02-08 12:30,8,5.696,5.704,5.687,5.704,10
20100901|2010-02-08 13:00,8,5.726,5.73,5.677,5.677,38
20100901|2010-02-08 13:30,8,5.681,5.69,5.681,5.684,40
20100901|2010-02-09 06:30,9,5.733,5.733,5.733,5.733,1
20100901|2010-02-09 07:00,9,5.715,5.715,5.675,5.675,5
20100901|2010-02-09 07:30,9,5.663,5.663,5.648,5.65,10
20100901|2010-02-09 08:00,9,5.629,5.647,5.612,5.645,12
20100901|2010-02-09 08:30,9,5.638,5.65,5.63,5.63,19
20100901|2010-02-09 09:00,9,5.598,5.63,5.597,5.609,61
20100901|2010-02-09 09:30,9,5.605,5.61,5.565,5.565,53
20100901|2010-02-09 10:00,9,5.56,5.575,5.56,5.568,16
20100901|2010-02-09 10:30,9,5.605,5.611,5.605,5.611,9
20100901|2010-02-09 11:00,9,5.635,5.645,5.625,5.625,36
20100901|2010-02-09 11:30,9,5.636,5.636,5.614,5.614,31
20100901|2010-02-09 12:30,9,5.621,5.621,5.618,5.619,4
20100901|2010-02-09 13:00,9,5.6,5.619,5.584,5.596,16
20100901|2010-02-09 13:30,9,5.603,5.603,5.595,5.595,3
20100901|2010-02-09 14:00,9,5.591,5.591,5.591,5.591,1
20100901|2010-02-09 14:30,9,5.6,5.6,5.6,5.6,1
20100901|2010-02-09 15:30,9,5.615,5.615,5.615,5.615,1
20100901|2010-02-09 19:00,10,5.648,5.648,5.648,5.648,1
20100901|2010-02-09 21:00,10,5.648,5.648,5.648,5.648,5
20100901|2010-02-10 07:00,10,5.607,5.607,5.605,5.606,4
20100901|2010-02-10 07:30,10,5.604,5.604,5.603,5.603,3
20100901|2010-02-10 08:00,10,5.605,5.649,5.605,5.624,14
20100901|2010-02-10 08:30,10,5.628,5.636,5.628,5.635,5
20100901|2010-02-10 09:00,10,5.578,5.578,5.558,5.56,13
20100901|2010-02-10 09:30,10,5.578,5.578,5.578,5.578,1
20100901|2010-02-10 10:00,10,5.572,5.582,5.552,5.582,21
20100901|2010-02-10 10:30,10,5.548,5.548,5.548,5.548,2
20100901|2010-02-10 11:00,10,5.556,5.587,5.556,5.57,6
20100901|2010-02-10 11:30,10,5.607,5.61,5.598,5.601,22
20100901|2010-02-10 12:00,10,5.607,5.623,5.605,5.608,20
20100901|2010-02-10 12:30,10,5.624,5.624,5.592,5.592,23
20100901|2010-02-10 13:00,10,5.593,5.598,5.58,5.597,18
20100901|2010-02-10 13:30,10,5.601,5.601,5.601,5.601,1
20100901|2010-02-10 14:00,10,5.606,5.617,5.606,5.617,2
20100901|2010-02-11 07:30,11,5.669,5.674,5.669,5.674,2
20100901|2010-02-11 08:00,11,5.661,5.695,5.66,5.675,52
20100901|2010-02-11 08:30,11,5.675,5.675,5.643,5.649,23
20100901|2010-02-11 09:00,11,5.666,5.67,5.66,5.67,7
20100901|2010-02-11 09:30,11,5.636,5.647,5.633,5.647,6
20100901|2010-02-11 10:30,11,5.618,5.618,5.618,5.618,1
20100901|2010-02-11 11:00,11,5.613,5.614,5.599,5.603,12
20100901|2010-02-11 11:30,11,5.628,5.628,5.617,5.621,4
20100901|2010-02-11 12:30,11,5.641,5.66,5.641,5.66,13
20100901|2010-02-11 13:00,11,5.654,5.659,5.654,5.659,3
20100901|2010-02-11 13:30,11,5.675,5.675,5.675,5.675,2
20100901|2010-02-11 14:30,11,5.68,5.68,5.68,5.68,2
20100901|2010-02-11 15:00,11,5.687,5.687,5.687,5.687,1
20100901|2010-02-12 07:00,12,5.641,5.641,5.641,5.641,3
20100901|2010-02-12 07:30,12,5.63,5.63,5.63,5.63,1
20100901|2010-02-12 09:00,12,5.6,5.6,5.6,5.6,1
20100901|2010-02-12 09:30,12,5.722,5.735,5.722,5.735,5
20100901|2010-02-12 10:00,12,5.732,5.75,5.722,5.722,7
20100901|2010-02-12 10:30,12,5.735,5.741,5.735,5.741,9
20100901|2010-02-12 11:00,12,5.743,5.77,5.743,5.77,22
20100901|2010-02-12 11:30,12,5.78,5.78,5.74,5.74,19
20100901|2010-02-12 12:30,12,5.747,5.747,5.747,5.747,3
20100901|2010-02-12 13:00,12,5.724,5.725,5.724,5.725,3
20100901|2010-02-12 13:30,12,5.725,5.725,5.725,5.725,1
20100901|2010-02-12 14:30,12,5.721,5.721,5.716,5.716,10
20100901|2010-02-16 08:00,16,5.789,5.789,5.758,5.758,12
20100901|2010-02-16 09:00,16,5.72,5.72,5.72,5.72,5
20100901|2010-02-16 09:30,16,5.762,5.767,5.75,5.75,10
20100901|2010-02-16 10:30,16,5.726,5.726,5.681,5.688,5
20100901|2010-02-16 11:00,16,5.636,5.642,5.636,5.642,3
20100901|2010-02-16 11:30,16,5.657,5.663,5.65,5.65,25
20100901|2010-02-16 12:00,16,5.663,5.663,5.65,5.65,3
20100901|2010-02-16 12:30,16,5.647,5.647,5.622,5.622,7
20100901|2010-02-16 13:00,16,5.614,5.614,5.598,5.602,16
20100901|2010-02-16 15:00,16,5.634,5.634,5.619,5.619,4
20100901|2010-02-16 15:30,16,5.621,5.621,5.621,5.621,1
20100901|2010-02-17 06:00,17,5.649,5.65,5.649,5.65,17
20100901|2010-02-17 06:30,17,5.621,5.621,5.621,5.621,1
20100901|2010-02-17 07:30,17,5.602,5.61,5.597,5.61,8
20100901|2010-02-17 08:00,17,5.614,5.614,5.567,5.573,28
20100901|2010-02-17 08:30,17,5.585,5.621,5.585,5.621,39
20100901|2010-02-17 09:00,17,5.632,5.635,5.606,5.635,6
20100901|2010-02-17 09:30,17,5.611,5.637,5.611,5.624,4
20100901|2010-02-17 10:00,17,5.627,5.627,5.622,5.622,8
20100901|2010-02-17 10:30,17,5.635,5.648,5.629,5.63,11
20100901|2010-02-17 11:00,17,5.656,5.656,5.656,5.656,3
20100901|2010-02-17 12:00,17,5.617,5.617,5.617,5.617,1
20100901|2010-02-17 12:30,17,5.628,5.644,5.628,5.63,6
20100901|2010-02-17 13:00,17,5.615,5.644,5.615,5.644,8
20100901|2010-02-17 13:30,17,5.641,5.643,5.641,5.643,3
20100901|2010-02-17 14:00,17,5.64,5.64,5.632,5.632,3
20100901|2010-02-18 06:30,18,5.571,5.571,5.571,5.571,2
20100901|2010-02-18 07:30,18,5.597,5.597,5.573,5.573,8
20100901|2010-02-18 08:00,18,5.572,5.595,5.572,5.595,18
20100901|2010-02-18 08:30,18,5.61,5.613,5.609,5.609,19
20100901|2010-02-18 09:00,18,5.601,5.601,5.6,5.6,2
20100901|2010-02-18 09:30,18,5.59,5.59,5.521,5.527,13
20100901|2010-02-18 10:00,18,5.507,5.54,5.5,5.54,32
20100901|2010-02-18 10:30,18,5.543,5.543,5.537,5.537,5
20100901|2010-02-18 11:00,18,5.511,5.511,5.511,5.511,1
20100901|2010-02-18 11:30,18,5.496,5.512,5.466,5.466,26
20100901|2010-02-18 12:00,18,5.462,5.478,5.458,5.478,8
20100901|2010-02-18 12:30,18,5.463,5.464,5.435,5.435,59
20100901|2010-02-18 13:00,18,5.447,5.466,5.441,5.459,66
20100901|2010-02-18 13:30,18,5.456,5.466,5.456,5.463,27
20100901|2010-02-18 14:00,18,5.463,5.463,5.462,5.463,11
20100901|2010-02-19 05:30,19,5.419,5.419,5.419,5.419,1
20100901|2010-02-19 07:30,19,5.387,5.387,5.341,5.347,4
20100901|2010-02-19 08:00,19,5.374,5.385,5.334,5.334,40
20100901|2010-02-19 08:30,19,5.351,5.37,5.347,5.37,63
20100901|2010-02-19 09:00,19,5.366,5.37,5.359,5.369,49
20100901|2010-02-19 09:30,19,5.36,5.36,5.328,5.328,25
20100901|2010-02-19 10:00,19,5.329,5.33,5.309,5.326,34
20100901|2010-02-19 10:30,19,5.333,5.354,5.332,5.351,21
20100901|2010-02-19 11:00,19,5.363,5.369,5.363,5.369,10
20100901|2010-02-19 12:30,19,5.365,5.371,5.365,5.371,25
20100901|2010-02-19 13:00,19,5.359,5.359,5.346,5.346,5
20100901|2010-02-19 13:30,19,5.35,5.355,5.35,5.35,17
20100901|2010-02-19 14:00,19,5.346,5.346,5.346,5.346,1
20100901|2010-02-19 14:30,19,5.35,5.35,5.35,5.35,2
20100901|2010-02-19 15:00,19,5.35,5.35,5.35,5.35,1
20100901|2010-02-21 17:00,22,5.3,5.3,5.282,5.282,2
20100901|2010-02-21 18:00,22,5.283,5.284,5.283,5.284,6
20100901|2010-02-22 06:00,22,5.24,5.24,5.24,5.24,10
20100901|2010-02-22 06:30,22,5.245,5.245,5.245,5.245,1
20100901|2010-02-22 07:00,22,5.233,5.235,5.22,5.235,6
20100901|2010-02-22 07:30,22,5.235,5.235,5.2,5.2,41
20100901|2010-02-22 08:00,22,5.209,5.218,5.208,5.218,50
20100901|2010-02-22 08:30,22,5.233,5.235,5.2,5.2,56
20100901|2010-02-22 09:00,22,5.197,5.208,5.195,5.197,37
20100901|2010-02-22 09:30,22,5.208,5.21,5.166,5.168,49
20100901|2010-02-22 10:00,22,5.169,5.197,5.168,5.19,29
20100901|2010-02-22 10:30,22,5.179,5.186,5.171,5.186,57
20100901|2010-02-22 11:00,22,5.178,5.208,5.178,5.201,13
20100901|2010-02-22 11:30,22,5.192,5.23,5.184,5.188,18
20100901|2010-02-22 12:30,22,5.201,5.208,5.187,5.192,38
20100901|2010-02-22 13:00,22,5.199,5.216,5.195,5.216,6
20100901|2010-02-22 13:30,22,5.219,5.219,5.215,5.215,2
20100901|2010-02-22 14:30,22,5.235,5.24,5.235,5.24,3
20100901|2010-02-22 15:00,22,5.25,5.25,5.24,5.24,25
20100901|2010-02-22 17:00,23,5.25,5.25,5.25,5.25,1
20100901|2010-02-23 06:30,23,5.194,5.203,5.194,5.203,26
20100901|2010-02-23 07:00,23,5.192,5.192,5.171,5.171,2
20100901|2010-02-23 07:30,23,5.178,5.198,5.178,5.181,9
20100901|2010-02-23 08:00,23,5.162,5.17,5.15,5.162,25
20100901|2010-02-23 08:30,23,5.175,5.18,5.147,5.15,10
20100901|2010-02-23 09:00,23,5.182,5.184,5.182,5.184,2
20100901|2010-02-23 09:30,23,5.184,5.186,5.182,5.186,7
20100901|2010-02-23 10:30,23,5.157,5.163,5.157,5.163,5
20100901|2010-02-23 11:00,23,5.164,5.176,5.164,5.176,3
20100901|2010-02-23 11:30,23,5.17,5.17,5.167,5.167,16
20100901|2010-02-23 12:00,23,5.164,5.164,5.155,5.155,19
20100901|2010-02-23 12:30,23,5.161,5.161,5.138,5.138,32
20100901|2010-02-23 13:00,23,5.13,5.147,5.12,5.123,42
20100901|2010-02-23 13:30,23,5.132,5.134,5.132,5.134,8
20100901|2010-02-23 14:00,23,5.136,5.149,5.136,5.149,3
20100901|2010-02-23 14:30,23,5.149,5.15,5.147,5.15,21
20100901|2010-02-23 15:00,23,5.139,5.139,5.139,5.139,1
20100901|2010-02-23 15:30,23,5.134,5.134,5.134,5.134,2
20100901|2010-02-24 05:00,24,5.12,5.12,5.12,5.12,1
20100901|2010-02-24 07:00,24,5.179,5.188,5.179,5.188,4
20100901|2010-02-24 08:00,24,5.192,5.22,5.187,5.22,29
20100901|2010-02-24 08:30,24,5.225,5.225,5.215,5.217,15
20100901|2010-02-24 09:00,24,5.217,5.217,5.209,5.209,2
20100901|2010-02-24 09:30,24,5.219,5.219,5.219,5.219,4
20100901|2010-02-24 10:00,24,5.187,5.202,5.186,5.202,5
20100901|2010-02-24 10:30,24,5.189,5.225,5.189,5.224,8
20100901|2010-02-24 11:00,24,5.215,5.215,5.209,5.21,8
20100901|2010-02-24 11:30,24,5.205,5.205,5.199,5.199,5
20100901|2010-02-24 12:00,24,5.174,5.174,5.158,5.168,35
20100901|2010-02-24 12:30,24,5.168,5.205,5.166,5.205,20
20100901|2010-02-24 13:00,24,5.188,5.19,5.155,5.183,31
20100901|2010-02-24 13:30,24,5.185,5.185,5.185,5.185,1
20100901|2010-02-24 15:00,24,5.18,5.18,5.18,5.18,2
20100901|2010-02-24 19:30,25,5.18,5.18,5.18,5.18,3
20100901|2010-02-24 20:30,25,5.175,5.175,5.175,5.175,1
20100901|2010-02-25 05:30,25,5.115,5.115,5.115,5.115,1
20100901|2010-02-25 07:30,25,5.136,5.147,5.131,5.133,17
20100901|2010-02-25 08:00,25,5.137,5.152,5.137,5.152,2
20100901|2010-02-25 08:30,25,5.162,5.165,5.113,5.115,22
20100901|2010-02-25 09:00,25,5.12,5.12,5.11,5.11,27
20100901|2010-02-25 09:30,25,5.111,5.136,5.092,5.136,9
20100901|2010-02-25 10:00,25,5.137,5.137,5.112,5.115,36
20100901|2010-02-25 10:30,25,5.104,5.104,5.078,5.079,6
20100901|2010-02-25 11:00,25,5.117,5.117,5.117,5.117,1
20100901|2010-02-25 11:30,25,5.108,5.125,5.108,5.125,3
20100901|2010-02-25 12:00,25,5.126,5.126,5.109,5.109,2
20100901|2010-02-25 13:00,25,5.097,5.097,5.088,5.088,10
20100901|2010-02-25 13:30,25,5.094,5.107,5.094,5.1,53
20100901|2010-02-25 14:30,25,5.11,5.11,5.11,5.11,1
20100901|2010-02-25 15:00,25,5.115,5.119,5.115,5.119,6
20100901|2010-02-25 15:30,25,5.12,5.12,5.12,5.12,1
20100901|2010-02-25 22:00,26,5.135,5.135,5.135,5.135,1
20100901|2010-02-25 23:30,26,5.135,5.135,5.135,5.135,5
20100901|2010-02-26 01:00,26,5.135,5.135,5.135,5.135,1
20100901|2010-02-26 02:00,26,5.135,5.135,5.135,5.135,4
20100901|2010-02-26 03:30,26,5.124,5.124,5.124,5.124,5
20100901|2010-02-26 07:00,26,5.098,5.098,5.098,5.098,1
20100901|2010-02-26 07:30,26,5.135,5.135,5.111,5.111,34
20100901|2010-02-26 08:00,26,5.131,5.16,5.131,5.154,12
20100901|2010-02-26 08:30,26,5.17,5.17,5.16,5.16,2
20100901|2010-02-26 09:00,26,5.154,5.154,5.133,5.133,14
20100901|2010-02-26 09:30,26,5.14,5.147,5.135,5.138,46
20100901|2010-02-26 10:00,26,5.148,5.148,5.129,5.13,9
20100901|2010-02-26 10:30,26,5.128,5.128,5.128,5.128,8
20100901|2010-02-26 11:00,26,5.124,5.124,5.1,5.1,8
20100901|2010-02-26 11:30,26,5.115,5.115,5.115,5.115,1
20100901|2010-02-26 12:00,26,5.104,5.104,5.104,5.104,16
20100901|2010-02-26 13:00,26,5.126,5.145,5.12,5.145,24
20100901|2010-02-26 14:00,26,5.132,5.14,5.132,5.14,13
20100901|2010-02-26 14:30,26,5.14,5.14,5.14,5.14,1
20100901|2010-02-28 22:30,1,5.114,5.114,5.114,5.114,1
20100901|2010-03-01 08:00,1,5.103,5.155,5.101,5.145,14
20100901|2010-03-01 09:00,1,5.166,5.167,5.165,5.167,13
20100901|2010-03-01 09:30,1,5.167,5.167,5.167,5.167,1
20100901|2010-03-01 10:00,1,5.115,5.115,5.098,5.098,18
20100901|2010-03-01 10:30,1,5.095,5.114,5.094,5.1,17
20100901|2010-03-01 11:00,1,5.1,5.1,5.034,5.036,45
20100901|2010-03-01 11:30,1,5.035,5.035,5.024,5.024,40
20100901|2010-03-01 12:00,1,5.025,5.041,5.025,5.041,3
20100901|2010-03-01 12:30,1,5.028,5.028,5.024,5.024,3
20100901|2010-03-01 13:00,1,5.039,5.039,5.013,5.013,6
20100901|2010-03-01 14:30,1,5.021,5.021,5.021,5.021,1
20100901|2010-03-02 07:30,2,5.045,5.063,5.045,5.063,7
20100901|2010-03-02 08:00,2,5.046,5.053,5.035,5.053,12
20100901|2010-03-02 08:30,2,5.05,5.071,5.05,5.061,109
20100901|2010-03-02 09:00,2,5.056,5.056,5.056,5.056,25
20100901|2010-03-02 09:30,2,5.005,5.015,4.99,4.99,31
20100901|2010-03-02 10:00,2,5.015,5.023,5.007,5.017,21
20100901|2010-03-02 11:00,2,5.027,5.027,5.02,5.025,101
20100901|2010-03-02 11:30,2,5.02,5.025,5.011,5.02,189
20100901|2010-03-02 12:00,2,5.03,5.059,5.03,5.059,102
20100901|2010-03-02 12:30,2,5.036,5.036,5.036,5.036,7
20100901|2010-03-02 14:00,2,5.04,5.04,5.04,5.04,4
20100901|2010-03-02 14:30,2,5.038,5.04,5.033,5.04,31
20100901|2010-03-02 15:00,2,5.04,5.048,5.04,5.048,13
20100901|2010-03-02 16:00,2,5.043,5.043,5.043,5.043,1
20100901|2010-03-03 07:30,3,5.01,5.01,5.01,5.01,1
20100901|2010-03-03 08:00,3,5.007,5.067,5.007,5.067,23
20100901|2010-03-03 08:30,3,5.07,5.078,5.07,5.07,10
20100901|2010-03-03 09:00,3,5.057,5.06,5.056,5.06,9
20100901|2010-03-03 09:30,3,5.049,5.049,5.049,5.049,1
20100901|2010-03-03 10:00,3,5.075,5.075,5.075,5.075,20
20100901|2010-03-03 10:30,3,5.082,5.094,5.07,5.07,30
20100901|2010-03-03 11:00,3,5.066,5.067,5.066,5.067,3
20100901|2010-03-03 11:30,3,5.079,5.087,5.079,5.087,12
20100901|2010-03-03 12:00,3,5.095,5.095,5.087,5.087,8
20100901|2010-03-03 13:00,3,5.056,5.074,5.056,5.074,11
20100901|2010-03-03 13:30,3,5.074,5.074,5.071,5.071,5
20100901|2010-03-03 15:00,3,5.072,5.072,5.072,5.072,1
20100901|2010-03-03 15:30,3,5.072,5.072,5.072,5.072,9
20100901|2010-03-04 06:00,4,5.05,5.05,5.05,5.05,2
20100901|2010-03-04 07:00,4,5.041,5.041,5.041,5.041,3
20100901|2010-03-04 07:30,4,5.03,5.047,5.03,5.047,2
20100901|2010-03-04 08:00,4,5.048,5.068,5.048,5.064,10
20100901|2010-03-04 08:30,4,5.08,5.081,5.054,5.056,30
20100901|2010-03-04 09:00,4,5.056,5.056,5.038,5.038,69
20100901|2010-03-04 09:30,4,4.97,4.975,4.925,4.93,94
20100901|2010-03-04 10:00,4,4.92,4.92,4.879,4.906,82
20100901|2010-03-04 10:30,4,4.902,4.918,4.899,4.915,22
20100901|2010-03-04 11:00,4,4.91,4.91,4.897,4.908,29
20100901|2010-03-04 11:30,4,4.911,4.913,4.902,4.902,32
20100901|2010-03-04 12:00,4,4.91,4.91,4.91,4.91,22
20100901|2010-03-04 12:30,4,4.906,4.907,4.89,4.89,21
20100901|2010-03-04 13:00,4,4.897,4.899,4.888,4.899,20
20100901|2010-03-04 14:00,4,4.908,4.908,4.903,4.903,2
20100901|2010-03-04 14:30,4,4.9,4.9,4.9,4.9,1
20100901|2010-03-04 15:00,4,4.901,4.901,4.901,4.901,5
20100901|2010-03-05 06:30,5,4.906,4.906,4.906,4.906,2
20100901|2010-03-05 07:00,5,4.913,4.913,4.913,4.913,1
20100901|2010-03-05 07:30,5,4.9,4.905,4.9,4.905,4
20100901|2010-03-05 08:00,5,4.91,4.936,4.907,4.931,7
20100901|2010-03-05 08:30,5,4.927,4.93,4.888,4.92,65
20100901|2010-03-05 09:00,5,4.9,4.918,4.89,4.89,18
20100901|2010-03-05 09:30,5,4.895,4.906,4.895,4.906,11
20100901|2010-03-05 10:00,5,4.913,4.918,4.909,4.909,6
20100901|2010-03-05 10:30,5,4.93,4.93,4.925,4.925,6
20100901|2010-03-05 11:00,5,4.916,4.916,4.913,4.913,5
20100901|2010-03-05 11:30,5,4.908,4.908,4.905,4.905,9
20100901|2010-03-05 12:00,5,4.906,4.906,4.89,4.896,105
20100901|2010-03-05 12:30,5,4.898,4.898,4.898,4.898,29
20100901|2010-03-05 13:00,5,4.91,4.918,4.907,4.917,25
20100901|2010-03-05 14:00,5,4.914,4.918,4.914,4.918,3
20100901|2010-03-05 14:30,5,4.919,4.919,4.919,4.919,1
20100901|2010-03-05 15:30,5,4.935,4.935,4.935,4.935,1
20100901|2010-03-07 20:00,8,4.856,4.856,4.856,4.856,1
20100901|2010-03-07 20:30,8,4.856,4.856,4.856,4.856,3
20100901|2010-03-07 22:00,8,4.856,4.856,4.856,4.856,1
20100901|2010-03-08 06:30,8,4.822,4.822,4.8,4.8,4
20100901|2010-03-08 07:00,8,4.818,4.818,4.818,4.818,1
20100901|2010-03-08 08:00,8,4.816,4.836,4.812,4.815,32
20100901|2010-03-08 08:30,8,4.819,4.82,4.809,4.81,24
20100901|2010-03-08 09:00,8,4.809,4.82,4.808,4.82,17
20100901|2010-03-08 09:30,8,4.833,4.853,4.833,4.852,9
20100901|2010-03-08 10:00,8,4.835,4.846,4.826,4.827,16
20100901|2010-03-08 10:30,8,4.821,4.829,4.821,4.823,9
20100901|2010-03-08 11:00,8,4.82,4.842,4.82,4.842,18
20100901|2010-03-08 11:30,8,4.842,4.842,4.842,4.842,5
20100901|2010-03-08 12:00,8,4.843,4.845,4.838,4.842,7
20100901|2010-03-08 12:30,8,4.833,4.838,4.833,4.838,10
20100901|2010-03-08 13:00,8,4.844,4.856,4.835,4.855,16
20100901|2010-03-08 13:30,8,4.855,4.855,4.853,4.855,19
20100901|2010-03-08 14:00,8,4.862,4.864,4.862,4.864,6
20100901|2010-03-08 14:30,8,4.881,4.881,4.874,4.874,4
20100901|2010-03-08 15:30,8,4.899,4.9,4.899,4.9,5
20100901|2010-03-08 16:00,8,4.894,4.894,4.894,4.894,1
20100901|2010-03-09 07:30,9,4.857,4.89,4.857,4.876,7
20100901|2010-03-09 08:00,9,4.893,4.914,4.89,4.896,11
20100901|2010-03-09 08:30,9,4.897,4.9,4.882,4.882,2
20100901|2010-03-09 09:00,9,4.882,4.882,4.862,4.862,19
20100901|2010-03-09 09:30,9,4.858,4.88,4.826,4.826,37
20100901|2010-03-09 10:00,9,4.831,4.838,4.824,4.825,158
20100901|2010-03-09 10:30,9,4.83,4.835,4.83,4.835,3
20100901|2010-03-09 11:00,9,4.848,4.852,4.848,4.852,5
20100901|2010-03-09 11:30,9,4.835,4.84,4.834,4.834,27
20100901|2010-03-09 12:00,9,4.834,4.834,4.834,4.834,1
20100901|2010-03-09 12:30,9,4.802,4.809,4.798,4.809,65
20100901|2010-03-09 13:00,9,4.809,4.835,4.796,4.833,176
20100901|2010-03-09 13:30,9,4.829,4.83,4.827,4.83,3
20100901|2010-03-09 15:30,9,4.82,4.82,4.82,4.82,25
20100901|2010-03-10 05:00,10,4.838,4.839,4.838,4.839,3
20100901|2010-03-10 07:00,10,4.802,4.809,4.801,4.801,3
20100901|2010-03-10 07:30,10,4.795,4.795,4.781,4.795,23
20100901|2010-03-10 08:00,10,4.782,4.783,4.782,4.783,2
20100901|2010-03-10 08:30,10,4.775,4.776,4.767,4.768,11
20100901|2010-03-10 09:00,10,4.779,4.799,4.779,4.794,21
20100901|2010-03-10 09:30,10,4.812,4.812,4.8,4.8,10
20100901|2010-03-10 10:00,10,4.803,4.81,4.792,4.792,65
20100901|2010-03-10 10:30,10,4.79,4.79,4.779,4.79,67
20100901|2010-03-10 11:00,10,4.782,4.802,4.782,4.799,32
20100901|2010-03-10 11:30,10,4.811,4.813,4.793,4.793,12
20100901|2010-03-10 12:00,10,4.806,4.806,4.806,4.806,1
20100901|2010-03-10 12:30,10,4.809,4.825,4.809,4.825,51
20100901|2010-03-10 13:00,10,4.834,4.893,4.828,4.893,32
20100901|2010-03-10 13:30,10,4.879,4.879,4.87,4.871,29
20100901|2010-03-10 14:00,10,4.884,4.888,4.884,4.888,13
20100901|2010-03-10 14:30,10,4.893,4.893,4.893,4.893,1
20100901|2010-03-10 15:00,10,4.905,4.905,4.903,4.903,12
20100901|2010-03-10 15:30,10,4.909,4.91,4.908,4.91,7
20100901|2010-03-11 03:00,11,4.85,4.85,4.85,4.85,2
20100901|2010-03-11 07:00,11,4.89,4.89,4.89,4.89,2
20100901|2010-03-11 07:30,11,4.858,4.86,4.854,4.854,11
20100901|2010-03-11 08:00,11,4.847,4.847,4.83,4.834,40
20100901|2010-03-11 08:30,11,4.843,4.849,4.841,4.849,36
20100901|2010-03-11 09:00,11,4.845,4.857,4.844,4.844,28
20100901|2010-03-11 09:30,11,4.823,4.823,4.787,4.804,90
20100901|2010-03-11 10:00,11,4.808,4.808,4.793,4.793,23
20100901|2010-03-11 10:30,11,4.76,4.769,4.75,4.769,80
20100901|2010-03-11 11:00,11,4.753,4.765,4.751,4.765,6
20100901|2010-03-11 11:30,11,4.758,4.775,4.758,4.775,39
20100901|2010-03-11 12:00,11,4.779,4.79,4.771,4.771,20
20100901|2010-03-11 12:30,11,4.781,4.79,4.781,4.783,10
20100901|2010-03-11 13:00,11,4.781,4.799,4.774,4.776,37
20100901|2010-03-11 13:30,11,4.774,4.774,4.771,4.773,7
20100901|2010-03-11 14:00,11,4.777,4.781,4.777,4.781,9
20100901|2010-03-11 14:30,11,4.778,4.778,4.777,4.777,6
20100901|2010-03-11 15:00,11,4.775,4.775,4.775,4.775,1
20100901|2010-03-12 05:30,12,4.783,4.794,4.783,4.794,116
20100901|2010-03-12 06:30,12,4.777,4.8,4.777,4.8,9
20100901|2010-03-12 07:00,12,4.771,4.771,4.771,4.771,5
20100901|2010-03-12 07:30,12,4.78,4.78,4.763,4.769,17
20100901|2010-03-12 08:00,12,4.773,4.789,4.766,4.783,78
20100901|2010-03-12 08:30,12,4.78,4.782,4.771,4.771,32
20100901|2010-03-12 09:00,12,4.775,4.775,4.765,4.765,25
20100901|2010-03-12 09:30,12,4.765,4.765,4.765,4.765,4
20100901|2010-03-12 10:00,12,4.773,4.775,4.773,4.775,4
20100901|2010-03-12 10:30,12,4.763,4.765,4.754,4.76,41
20100901|2010-03-12 11:00,12,4.754,4.759,4.754,4.755,4
20100901|2010-03-12 11:30,12,4.755,4.755,4.755,4.755,1
20100901|2010-03-12 12:00,12,4.764,4.767,4.764,4.767,25
20100901|2010-03-12 12:30,12,4.74,4.74,4.717,4.728,12
20100901|2010-03-12 13:00,12,4.73,4.74,4.73,4.738,6
20100901|2010-03-12 13:30,12,4.737,4.737,4.737,4.737,1
20100901|2010-03-12 14:00,12,4.732,4.732,4.725,4.725,14
20100901|2010-03-12 15:00,12,4.725,4.728,4.725,4.728,8
20100901|2010-03-14 18:30,15,4.7,4.7,4.7,4.7,1
20100901|2010-03-14 19:30,15,4.7,4.7,4.7,4.7,1
20100901|2010-03-15 07:00,15,4.69,4.7,4.69,4.693,7
20100901|2010-03-15 07:30,15,4.692,4.709,4.692,4.709,10
20100901|2010-03-15 08:00,15,4.711,4.736,4.711,4.73,33
20100901|2010-03-15 09:00,15,4.724,4.735,4.724,4.735,6
20100901|2010-03-15 09:30,15,4.734,4.738,4.725,4.728,26
20100901|2010-03-15 10:00,15,4.728,4.736,4.728,4.736,9
20100901|2010-03-15 10:30,15,4.738,4.762,4.738,4.762,38
20100901|2010-03-15 11:00,15,4.749,4.755,4.749,4.752,8
20100901|2010-03-15 11:30,15,4.778,4.778,4.762,4.769,19
20100901|2010-03-15 12:00,15,4.76,4.768,4.755,4.768,39
20100901|2010-03-15 12:30,15,4.767,4.767,4.764,4.765,12
20100901|2010-03-15 13:00,15,4.745,4.745,4.719,4.737,133
20100901|2010-03-15 13:30,15,4.737,4.74,4.737,4.74,15
20100901|2010-03-15 14:00,15,4.75,4.759,4.75,4.759,2
20100901|2010-03-15 16:00,15,4.739,4.739,4.739,4.739,1
20100901|2010-03-15 17:00,16,4.748,4.748,4.748,4.748,2
20100901|2010-03-16 07:30,16,4.753,4.753,4.718,4.718,8
20100901|2010-03-16 08:00,16,4.718,4.719,4.702,4.702,79
20100901|2010-03-16 08:30,16,4.708,4.708,4.689,4.689,15
20100901|2010-03-16 09:00,16,4.68,4.702,4.68,4.696,9
20100901|2010-03-16 09:30,16,4.69,4.7,4.69,4.7,8
20100901|2010-03-16 10:00,16,4.699,4.7,4.69,4.69,27
20100901|2010-03-16 10:30,16,4.688,4.688,4.675,4.675,12
20100901|2010-03-16 11:00,16,4.685,4.685,4.681,4.684,7
20100901|2010-03-16 11:30,16,4.683,4.683,4.683,4.683,1
20100901|2010-03-16 12:30,16,4.695,4.695,4.693,4.695,9
20100901|2010-03-16 13:00,16,4.705,4.707,4.683,4.691,46
20100901|2010-03-16 13:30,16,4.69,4.7,4.69,4.7,15
20100901|2010-03-16 14:00,16,4.701,4.701,4.701,4.701,3
20100901|2010-03-16 14:30,16,4.695,4.695,4.695,4.695,1
20100901|2010-03-16 15:30,16,4.687,4.687,4.683,4.683,2
20100901|2010-03-17 06:00,17,4.66,4.66,4.66,4.66,1
20100901|2010-03-17 06:30,17,4.66,4.66,4.66,4.66,1
20100901|2010-03-17 07:30,17,4.667,4.667,4.657,4.657,35
20100901|2010-03-17 08:00,17,4.657,4.66,4.645,4.647,96
20100901|2010-03-17 08:30,17,4.652,4.652,4.624,4.632,73
20100901|2010-03-17 09:00,17,4.637,4.638,4.633,4.635,16
20100901|2010-03-17 09:30,17,4.65,4.65,4.635,4.635,10
20100901|2010-03-17 10:00,17,4.64,4.641,4.64,4.64,8
20100901|2010-03-17 10:30,17,4.633,4.633,4.625,4.63,86
20100901|2010-03-17 11:00,17,4.642,4.642,4.635,4.635,9
20100901|2010-03-17 11:30,17,4.641,4.642,4.64,4.64,5
20100901|2010-03-17 12:00,17,4.638,4.64,4.638,4.64,7
20100901|2010-03-17 13:00,17,4.633,4.641,4.626,4.639,37
20100901|2010-03-17 13:30,17,4.636,4.64,4.636,4.64,7
20100901|2010-03-17 14:00,17,4.639,4.64,4.638,4.639,24
20100901|2010-03-18 05:00,18,4.601,4.601,4.601,4.601,2
20100901|2010-03-18 06:00,18,4.6,4.6,4.6,4.6,1
20100901|2010-03-18 07:00,18,4.594,4.594,4.594,4.594,1
20100901|2010-03-18 07:30,18,4.593,4.596,4.593,4.595,4
20100901|2010-03-18 08:00,18,4.597,4.601,4.589,4.601,51
20100901|2010-03-18 08:30,18,4.601,4.601,4.576,4.584,23
20100901|2010-03-18 09:00,18,4.596,4.596,4.578,4.578,13
20100901|2010-03-18 09:30,18,4.5,4.5,4.459,4.484,147
20100901|2010-03-18 10:00,18,4.477,4.477,4.449,4.461,56
20100901|2010-03-18 10:30,18,4.442,4.442,4.433,4.435,59
20100901|2010-03-18 11:00,18,4.438,4.438,4.409,4.409,28
20100901|2010-03-18 11:30,18,4.418,4.42,4.416,4.42,4
20100901|2010-03-18 12:00,18,4.421,4.451,4.421,4.435,24
20100901|2010-03-18 12:30,18,4.435,4.444,4.435,4.444,8
20100901|2010-03-18 13:00,18,4.448,4.464,4.428,4.428,62
20100901|2010-03-18 13:30,18,4.434,4.448,4.434,4.443,34
20100901|2010-03-18 14:30,18,4.442,4.442,4.438,4.438,2
20100901|2010-03-19 03:30,19,4.44,4.44,4.44,4.44,5
20100901|2010-03-19 04:00,19,4.44,4.44,4.44,4.44,1
20100901|2010-03-19 06:00,19,4.476,4.476,4.47,4.473,60
20100901|2010-03-19 07:00,19,4.45,4.45,4.42,4.42,62
20100901|2010-03-19 07:30,19,4.425,4.425,4.394,4.395,46
20100901|2010-03-19 08:00,19,4.411,4.435,4.41,4.424,42
20100901|2010-03-19 08:30,19,4.424,4.446,4.412,4.446,38
20100901|2010-03-19 09:00,19,4.453,4.453,4.425,4.425,41
20100901|2010-03-19 09:30,19,4.435,4.439,4.431,4.431,41
20100901|2010-03-19 10:00,19,4.429,4.468,4.429,4.468,75
20100901|2010-03-19 10:30,19,4.475,4.475,4.45,4.455,23
20100901|2010-03-19 11:00,19,4.47,4.47,4.47,4.47,5
20100901|2010-03-19 11:30,19,4.466,4.468,4.465,4.467,36
20100901|2010-03-19 12:00,19,4.458,4.472,4.455,4.471,18
20100901|2010-03-19 12:30,19,4.466,4.466,4.466,4.466,2
20100901|2010-03-19 13:00,19,4.476,4.504,4.47,4.5,54
20100901|2010-03-19 13:30,19,4.495,4.499,4.492,4.499,40
20100901|2010-03-19 14:30,19,4.5,4.501,4.494,4.494,20
20100901|2010-03-22 06:30,22,4.444,4.444,4.444,4.444,1
20100901|2010-03-22 07:30,22,4.4,4.4,4.39,4.39,9
20100901|2010-03-22 08:00,22,4.382,4.395,4.38,4.393,132
20100901|2010-03-22 08:30,22,4.396,4.416,4.396,4.41,123
20100901|2010-03-22 09:00,22,4.408,4.422,4.406,4.422,50
20100901|2010-03-22 09:30,22,4.431,4.485,4.431,4.461,101
20100901|2010-03-22 10:00,22,4.455,4.462,4.455,4.455,10
20100901|2010-03-22 11:00,22,4.446,4.461,4.446,4.461,3
20100901|2010-03-22 11:30,22,4.46,4.467,4.458,4.467,23
20100901|2010-03-22 12:30,22,4.443,4.443,4.439,4.439,8
20100901|2010-03-22 13:00,22,4.422,4.423,4.402,4.411,58
20100901|2010-03-22 13:30,22,4.419,4.432,4.418,4.432,17
20100901|2010-03-22 14:00,22,4.425,4.43,4.425,4.43,7
20100901|2010-03-22 14:30,22,4.43,4.43,4.43,4.43,13
20100901|2010-03-22 15:00,22,4.422,4.425,4.422,4.425,5
20100901|2010-03-22 15:30,22,4.452,4.456,4.451,4.456,8
20100901|2010-03-22 16:00,22,4.458,4.458,4.456,4.456,7
20100901|2010-03-22 22:00,23,4.448,4.448,4.448,4.448,1
20100901|2010-03-23 07:30,23,4.455,4.476,4.453,4.474,26
20100901|2010-03-23 08:00,23,4.467,4.47,4.38,4.408,224
20100901|2010-03-23 08:30,23,4.405,4.424,4.4,4.413,79
20100901|2010-03-23 09:00,23,4.4,4.419,4.398,4.41,44
20100901|2010-03-23 09:30,23,4.408,4.429,4.402,4.429,53
20100901|2010-03-23 10:00,23,4.425,4.45,4.425,4.45,25
20100901|2010-03-23 10:30,23,4.453,4.46,4.452,4.456,20
20100901|2010-03-23 11:00,23,4.452,4.453,4.446,4.446,16
20100901|2010-03-23 11:30,23,4.446,4.455,4.446,4.455,15
20100901|2010-03-23 12:00,23,4.455,4.461,4.455,4.458,20
20100901|2010-03-23 12:30,23,4.465,4.473,4.46,4.46,16
20100901|2010-03-23 13:00,23,4.466,4.466,4.455,4.456,14
20100901|2010-03-23 13:30,23,4.457,4.458,4.457,4.458,3
20100901|2010-03-23 14:30,23,4.463,4.463,4.463,4.463,3
20100901|2010-03-23 16:00,23,4.457,4.457,4.457,4.457,4
20100901|2010-03-24 07:30,24,4.39,4.398,4.379,4.388,19
20100901|2010-03-24 08:00,24,4.39,4.398,4.387,4.387,60
20100901|2010-03-24 08:30,24,4.407,4.435,4.407,4.435,49
20100901|2010-03-24 09:00,24,4.425,4.434,4.425,4.432,25
20100901|2010-03-24 09:30,24,4.425,4.425,4.424,4.424,3
20100901|2010-03-24 10:00,24,4.417,4.436,4.416,4.436,27
20100901|2010-03-24 10:30,24,4.414,4.416,4.413,4.413,12
20100901|2010-03-24 11:00,24,4.418,4.435,4.416,4.416,19
20100901|2010-03-24 11:30,24,4.425,4.43,4.425,4.43,3
20100901|2010-03-24 12:00,24,4.421,4.421,4.411,4.411,35
20100901|2010-03-24 12:30,24,4.409,4.413,4.409,4.413,21
20100901|2010-03-24 13:00,24,4.42,4.425,4.412,4.412,17
20100901|2010-03-24 13:30,24,4.412,4.412,4.405,4.405,25
20100901|2010-03-24 14:00,24,4.4,4.406,4.4,4.406,9
20100901|2010-03-24 14:30,24,4.402,4.402,4.402,4.402,1
20100901|2010-03-25 07:30,25,4.384,4.392,4.38,4.389,8
20100901|2010-03-25 08:00,25,4.386,4.386,4.342,4.35,44
20100901|2010-03-25 08:30,25,4.333,4.336,4.294,4.308,181
20100901|2010-03-25 09:00,25,4.308,4.311,4.283,4.289,43
20100901|2010-03-25 09:30,25,4.286,4.338,4.274,4.275,84
20100901|2010-03-25 10:00,25,4.26,4.279,4.254,4.279,57
20100901|2010-03-25 10:30,25,4.277,4.279,4.269,4.274,23
20100901|2010-03-25 11:00,25,4.286,4.297,4.278,4.278,7
20100901|2010-03-25 11:30,25,4.276,4.286,4.269,4.286,48
20100901|2010-03-25 12:00,25,4.282,4.295,4.282,4.295,45
20100901|2010-03-25 12:30,25,4.288,4.288,4.274,4.274,63
20100901|2010-03-25 13:00,25,4.267,4.298,4.267,4.297,60
20100901|2010-03-25 13:30,25,4.296,4.3,4.296,4.3,14
20100901|2010-03-25 14:30,25,4.288,4.29,4.288,4.29,3
20100901|2010-03-25 15:00,25,4.29,4.29,4.29,4.29,15
20100901|2010-03-25 15:30,25,4.294,4.294,4.289,4.289,3
20100901|2010-03-26 05:00,26,4.28,4.28,4.275,4.275,4
20100901|2010-03-26 06:30,26,4.298,4.306,4.298,4.306,13
20100901|2010-03-26 07:00,26,4.279,4.293,4.279,4.293,58
20100901|2010-03-26 07:30,26,4.293,4.293,4.26,4.275,65
20100901|2010-03-26 08:00,26,4.281,4.292,4.272,4.274,43
20100901|2010-03-26 08:30,26,4.275,4.284,4.275,4.276,22
20100901|2010-03-26 09:00,26,4.292,4.295,4.287,4.295,17
20100901|2010-03-26 09:30,26,4.295,4.295,4.278,4.284,27
20100901|2010-03-26 10:00,26,4.285,4.285,4.284,4.284,7
20100901|2010-03-26 10:30,26,4.283,4.286,4.283,4.283,22
20100901|2010-03-26 11:00,26,4.278,4.279,4.277,4.277,16
20100901|2010-03-26 11:30,26,4.276,4.276,4.27,4.27,13
20100901|2010-03-26 12:00,26,4.26,4.274,4.26,4.269,34
20100901|2010-03-26 12:30,26,4.269,4.28,4.268,4.28,9
20100901|2010-03-26 13:00,26,4.26,4.263,4.205,4.205,194
20100901|2010-03-26 13:30,26,4.214,4.22,4.214,4.219,35
20100901|2010-03-26 14:00,26,4.22,4.22,4.218,4.218,5
20100901|2010-03-26 14:30,26,4.217,4.217,4.217,4.217,1
20100901|2010-03-26 15:00,26,4.217,4.217,4.217,4.217,1
20100901|2010-03-28 18:00,29,4.217,4.223,4.217,4.223,2
20100901|2010-03-28 23:00,29,4.226,4.226,4.226,4.226,1
20100901|2010-03-29 00:00,29,4.206,4.206,4.206,4.206,1
20100901|2010-03-29 03:00,29,4.215,4.215,4.215,4.215,1
20100901|2010-03-29 07:00,29,4.206,4.206,4.189,4.189,7
20100901|2010-03-29 07:30,29,4.2,4.238,4.2,4.238,5
20100901|2010-03-29 08:00,29,4.213,4.255,4.213,4.255,76
20100901|2010-03-29 08:30,29,4.242,4.257,4.242,4.253,83
20100901|2010-03-29 09:30,29,4.288,4.303,4.288,4.29,116
20100901|2010-03-29 10:00,29,4.29,4.29,4.287,4.287,9
20100901|2010-03-29 10:30,29,4.28,4.28,4.258,4.258,6
20100901|2010-03-29 11:00,29,4.267,4.271,4.265,4.265,6
20100901|2010-03-29 11:30,29,4.253,4.259,4.253,4.259,14
20100901|2010-03-29 12:00,29,4.256,4.271,4.25,4.271,6
20100901|2010-03-29 12:30,29,4.256,4.258,4.253,4.253,7
20100901|2010-03-29 13:00,29,4.236,4.236,4.21,4.21,284
20100901|2010-03-29 13:30,29,4.223,4.223,4.217,4.217,8
20100901|2010-03-29 14:00,29,4.223,4.223,4.223,4.223,1
20100901|2010-03-29 14:30,29,4.225,4.225,4.225,4.225,1
20100901|2010-03-29 15:00,29,4.23,4.23,4.193,4.193,6
20100901|2010-03-30 04:30,30,4.202,4.202,4.202,4.202,1
20100901|2010-03-30 06:30,30,4.209,4.209,4.209,4.209,5
20100901|2010-03-30 07:00,30,4.219,4.219,4.219,4.219,1
20100901|2010-03-30 08:00,30,4.173,4.173,4.145,4.145,56
20100901|2010-03-30 08:30,30,4.16,4.185,4.16,4.175,19
20100901|2010-03-30 09:00,30,4.185,4.226,4.175,4.226,60
20100901|2010-03-30 09:30,30,4.234,4.253,4.234,4.251,25
20100901|2010-03-30 10:00,30,4.254,4.254,4.253,4.253,2
20100901|2010-03-30 10:30,30,4.272,4.285,4.272,4.28,12
20100901|2010-03-30 11:00,30,4.269,4.269,4.269,4.269,4
20100901|2010-03-30 11:30,30,4.256,4.256,4.256,4.256,1
20100901|2010-03-30 12:00,30,4.237,4.246,4.236,4.241,5
20100901|2010-03-30 12:30,30,4.248,4.248,4.248,4.248,2
20100901|2010-03-30 13:00,30,4.269,4.288,4.269,4.288,84
20100901|2010-03-30 13:30,30,4.282,4.289,4.282,4.289,2
20100901|2010-03-30 14:00,30,4.292,4.292,4.292,4.292,1
20100901|2010-03-30 14:30,30,4.293,4.293,4.292,4.292,2
20100901|2010-03-30 15:00,30,4.294,4.294,4.294,4.294,8
20100901|2010-03-30 15:30,30,4.31,4.31,4.31,4.31,1
20100901|2010-03-30 20:30,31,4.318,4.318,4.318,4.318,1
20100901|2010-03-31 04:00,31,4.345,4.365,4.341,4.365,8
20100901|2010-03-31 04:30,31,4.377,4.378,4.377,4.378,2
20100901|2010-03-31 05:30,31,4.377,4.377,4.377,4.377,2
20100901|2010-03-31 06:00,31,4.364,4.364,4.356,4.356,2
20100901|2010-03-31 06:30,31,4.358,4.358,4.358,4.358,2
20100901|2010-03-31 07:00,31,4.353,4.365,4.348,4.348,23
20100901|2010-03-31 07:30,31,4.386,4.386,4.386,4.386,1
20100901|2010-03-31 08:00,31,4.367,4.367,4.306,4.306,38
20100901|2010-03-31 08:30,31,4.325,4.33,4.28,4.28,122
20100901|2010-03-31 09:00,31,4.283,4.284,4.275,4.28,19
20100901|2010-03-31 09:30,31,4.288,4.29,4.245,4.255,46
20100901|2010-03-31 10:00,31,4.259,4.259,4.22,4.241,70
20100901|2010-03-31 10:30,31,4.243,4.245,4.227,4.245,52
20100901|2010-03-31 11:00,31,4.242,4.255,4.242,4.255,3
20100901|2010-03-31 11:30,31,4.247,4.247,4.247,4.247,35
20100901|2010-03-31 12:00,31,4.244,4.267,4.244,4.256,73
20100901|2010-03-31 12:30,31,4.258,4.28,4.258,4.259,21
20100901|2010-03-31 13:00,31,4.261,4.261,4.21,4.212,98
20100901|2010-03-31 13:30,31,4.215,4.224,4.209,4.21,17
20100901|2010-03-31 14:00,31,4.214,4.214,4.212,4.212,11
20100901|2010-03-31 15:00,31,4.2,4.2,4.2,4.2,1
20100901|2010-03-31 15:30,31,4.2,4.2,4.2,4.2,1
20100901|2010-04-01 03:30,1,4.223,4.223,4.223,4.223,6
20100901|2010-04-01 04:00,1,4.246,4.256,4.246,4.256,30
20100901|2010-04-01 04:30,1,4.252,4.252,4.252,4.252,6
20100901|2010-04-01 05:00,1,4.252,4.252,4.252,4.252,7
20100901|2010-04-01 06:30,1,4.223,4.232,4.22,4.223,194
20100901|2010-04-01 07:00,1,4.223,4.223,4.213,4.215,1001
20100901|2010-04-01 07:30,1,4.203,4.219,4.199,4.206,150
20100901|2010-04-01 08:00,1,4.21,4.222,4.205,4.205,263
20100901|2010-04-01 08:30,1,4.205,4.205,4.176,4.176,35
20100901|2010-04-01 09:00,1,4.171,4.171,4.17,4.17,6
20100901|2010-04-01 09:30,1,4.295,4.414,4.295,4.359,157
20100901|2010-04-01 10:00,1,4.388,4.421,4.371,4.405,68
20100901|2010-04-01 10:30,1,4.395,4.468,4.395,4.468,75
20100901|2010-04-01 11:00,1,4.434,4.446,4.419,4.438,7
20100901|2010-04-01 11:30,1,4.438,4.461,4.42,4.454,44
20100901|2010-04-01 12:00,1,4.45,4.45,4.434,4.434,3
20100901|2010-04-01 12:30,1,4.451,4.456,4.437,4.456,11
20100901|2010-04-01 13:00,1,4.457,4.457,4.414,4.414,41
20100901|2010-04-01 13:30,1,4.416,4.422,4.415,4.415,4
20100901|2010-04-01 14:00,1,4.415,4.422,4.415,4.422,51
20100901|2010-04-01 14:30,1,4.416,4.416,4.416,4.416,10
20100901|2010-04-01 15:00,1,4.427,4.437,4.427,4.437,4
20100901|2010-04-04 19:00,5,4.433,4.435,4.433,4.435,5
20100901|2010-04-05 01:00,5,4.42,4.42,4.42,4.42,1
20100901|2010-04-05 06:00,5,4.386,4.386,4.386,4.386,1
20100901|2010-04-05 06:30,5,4.378,4.378,4.365,4.365,32
20100901|2010-04-05 07:00,5,4.375,4.377,4.375,4.377,9
20100901|2010-04-05 07:30,5,4.363,4.402,4.363,4.402,43
20100901|2010-04-05 08:00,5,4.384,4.397,4.375,4.395,17
20100901|2010-04-05 08:30,5,4.447,4.479,4.447,4.467,32
20100901|2010-04-05 09:00,5,4.52,4.537,4.509,4.523,51
20100901|2010-04-05 09:30,5,4.535,4.565,4.535,4.545,130
20100901|2010-04-05 10:00,5,4.545,4.573,4.533,4.567,255
20100901|2010-04-05 10:30,5,4.567,4.58,4.558,4.56,155
20100901|2010-04-05 11:00,5,4.563,4.577,4.56,4.573,92
20100901|2010-04-05 11:30,5,4.578,4.62,4.578,4.616,55
20100901|2010-04-05 12:00,5,4.619,4.63,4.618,4.629,24
20100901|2010-04-05 12:30,5,4.625,4.627,4.623,4.623,13
20100901|2010-04-05 13:00,5,4.616,4.62,4.612,4.612,72
20100901|2010-04-05 13:30,5,4.614,4.62,4.611,4.618,8
20100901|2010-04-05 14:00,5,4.616,4.616,4.616,4.616,2
20100901|2010-04-05 14:30,5,4.626,4.626,4.626,4.626,1
20100901|2010-04-05 15:00,5,4.643,4.643,4.63,4.631,7
20100901|2010-04-05 23:30,6,4.623,4.623,4.623,4.623,1
20100901|2010-04-06 07:00,6,4.594,4.662,4.594,4.636,7
20100901|2010-04-06 07:30,6,4.619,4.639,4.6,4.638,12
20100901|2010-04-06 08:00,6,4.619,4.626,4.563,4.572,43
20100901|2010-04-06 08:30,6,4.576,4.617,4.576,4.596,17
20100901|2010-04-06 09:00,6,4.617,4.625,4.606,4.606,18
20100901|2010-04-06 09:30,6,4.59,4.59,4.569,4.569,11
20100901|2010-04-06 10:00,6,4.56,4.582,4.56,4.582,4
20100901|2010-04-06 10:30,6,4.589,4.589,4.569,4.57,52
20100901|2010-04-06 11:00,6,4.565,4.565,4.531,4.531,63
20100901|2010-04-06 11:30,6,4.518,4.522,4.499,4.499,14
20100901|2010-04-06 12:00,6,4.493,4.495,4.455,4.455,15
20100901|2010-04-06 12:30,6,4.44,4.451,4.422,4.422,24
20100901|2010-04-06 13:00,6,4.455,4.455,4.444,4.444,25
20100901|2010-04-06 13:30,6,4.446,4.456,4.446,4.456,8
20100901|2010-04-06 14:00,6,4.465,4.468,4.465,4.468,2
20100901|2010-04-06 15:30,6,4.476,4.476,4.476,4.476,2
20100901|2010-04-06 18:00,7,4.48,4.48,4.48,4.48,1
20100901|2010-04-06 19:30,7,4.485,4.487,4.485,4.487,2
20100901|2010-04-06 22:30,7,4.487,4.487,4.487,4.487,1
20100901|2010-04-07 03:00,7,4.46,4.46,4.46,4.46,1
20100901|2010-04-07 06:00,7,4.451,4.451,4.451,4.451,1
20100901|2010-04-07 07:00,7,4.438,4.45,4.436,4.45,13
20100901|2010-04-07 07:30,7,4.47,4.508,4.47,4.48,20
20100901|2010-04-07 08:00,7,4.499,4.499,4.45,4.451,31
20100901|2010-04-07 08:30,7,4.454,4.483,4.43,4.43,48
20100901|2010-04-07 09:00,7,4.418,4.418,4.397,4.415,60
20100901|2010-04-07 09:30,7,4.413,4.432,4.389,4.394,60
20100901|2010-04-07 10:00,7,4.385,4.401,4.37,4.395,140
20100901|2010-04-07 10:30,7,4.391,4.402,4.384,4.393,206
20100901|2010-04-07 11:00,7,4.391,4.408,4.39,4.402,94
20100901|2010-04-07 11:30,7,4.398,4.408,4.391,4.408,86
20100901|2010-04-07 12:00,7,4.408,4.443,4.407,4.443,84
20100901|2010-04-07 12:30,7,4.437,4.437,4.396,4.401,76
20100901|2010-04-07 13:00,7,4.406,4.413,4.372,4.372,139
20100901|2010-04-07 13:30,7,4.372,4.378,4.371,4.378,4
20100901|2010-04-07 14:00,7,4.372,4.377,4.372,4.376,12
20100901|2010-04-07 14:30,7,4.377,4.377,4.375,4.375,11
20100901|2010-04-07 15:00,7,4.371,4.371,4.371,4.371,2
20100901|2010-04-07 15:30,7,4.367,4.367,4.367,4.367,1
20100901|2010-04-07 17:00,8,4.377,4.377,4.377,4.377,1
20100901|2010-04-07 19:00,8,4.35,4.35,4.329,4.329,2
20100901|2010-04-07 21:00,8,4.345,4.345,4.345,4.345,1
20100901|2010-04-08 01:00,8,4.342,4.342,4.342,4.342,1
20100901|2010-04-08 07:00,8,4.325,4.325,4.325,4.325,3
20100901|2010-04-08 07:30,8,4.33,4.333,4.33,4.333,3
20100901|2010-04-08 08:00,8,4.355,4.355,4.328,4.329,30
20100901|2010-04-08 08:30,8,4.325,4.33,4.303,4.319,32
20100901|2010-04-08 09:00,8,4.32,4.332,4.315,4.332,39
20100901|2010-04-08 09:30,8,4.397,4.397,4.223,4.247,38
20100901|2010-04-08 10:00,8,4.258,4.278,4.258,4.268,9
20100901|2010-04-08 10:30,8,4.274,4.3,4.273,4.297,7
20100901|2010-04-08 11:00,8,4.277,4.277,4.27,4.27,2
20100901|2010-04-08 12:00,8,4.304,4.304,4.276,4.276,22
20100901|2010-04-08 12:30,8,4.279,4.29,4.27,4.28,27
20100901|2010-04-08 13:00,8,4.271,4.288,4.264,4.284,77
20100901|2010-04-08 13:30,8,4.283,4.289,4.283,4.288,4
20100901|2010-04-09 07:00,9,4.34,4.35,4.335,4.343,23
20100901|2010-04-09 07:30,9,4.35,4.355,4.307,4.311,19
20100901|2010-04-09 08:00,9,4.32,4.36,4.32,4.338,41
20100901|2010-04-09 08:30,9,4.358,4.364,4.357,4.357,15
20100901|2010-04-09 09:00,9,4.369,4.415,4.369,4.407,42
20100901|2010-04-09 09:30,9,4.369,4.415,4.369,4.414,19
20100901|2010-04-09 10:00,9,4.408,4.408,4.386,4.395,22
20100901|2010-04-09 10:30,9,4.41,4.45,4.41,4.45,32
20100901|2010-04-09 11:00,9,4.445,4.47,4.445,4.469,8
20100901|2010-04-09 11:30,9,4.464,4.464,4.45,4.45,20
20100901|2010-04-09 12:00,9,4.44,4.456,4.429,4.456,32
20100901|2010-04-09 12:30,9,4.457,4.458,4.45,4.45,11
20100901|2010-04-09 13:00,9,4.447,4.457,4.447,4.457,9
20100901|2010-04-11 19:30,12,4.466,4.466,4.463,4.463,3
20100901|2010-04-12 01:00,12,4.47,4.47,4.47,4.47,1
20100901|2010-04-12 01:30,12,4.465,4.465,4.465,4.465,1
20100901|2010-04-12 02:30,12,4.45,4.45,4.45,4.45,21
20100901|2010-04-12 03:00,12,4.45,4.45,4.45,4.45,6
20100901|2010-04-12 04:00,12,4.45,4.45,4.45,4.45,4
20100901|2010-04-12 04:30,12,4.45,4.45,4.45,4.45,1
20100901|2010-04-12 06:30,12,4.452,4.456,4.45,4.456,93
20100901|2010-04-12 07:00,12,4.501,4.501,4.501,4.501,3
20100901|2010-04-12 07:30,12,4.476,4.48,4.45,4.45,110
20100901|2010-04-12 08:00,12,4.45,4.45,4.433,4.44,46
20100901|2010-04-12 08:30,12,4.481,4.529,4.48,4.515,16
20100901|2010-04-12 09:00,12,4.513,4.539,4.513,4.534,8
20100901|2010-04-12 09:30,12,4.528,4.546,4.528,4.544,13
20100901|2010-04-12 10:00,12,4.551,4.551,4.52,4.52,11
20100901|2010-04-12 10:30,12,4.521,4.521,4.458,4.458,27
20100901|2010-04-12 11:00,12,4.45,4.45,4.355,4.355,29
20100901|2010-04-12 11:30,12,4.357,4.366,4.32,4.361,47
20100901|2010-04-12 12:00,12,4.358,4.369,4.358,4.369,4
20100901|2010-04-12 12:30,12,4.361,4.361,4.345,4.345,25
20100901|2010-04-12 13:00,12,4.353,4.396,4.352,4.392,27
20100901|2010-04-12 13:30,12,4.391,4.392,4.389,4.39,27
20100901|2010-04-12 14:00,12,4.386,4.386,4.369,4.376,59
20100901|2010-04-12 14:30,12,4.376,4.377,4.376,4.377,7
20100901|2010-04-12 15:00,12,4.386,4.386,4.38,4.38,3
20100901|2010-04-13 03:00,13,4.372,4.372,4.372,4.372,2
20100901|2010-04-13 06:30,13,4.36,4.36,4.357,4.357,20
20100901|2010-04-13 07:30,13,4.394,4.401,4.372,4.401,21
20100901|2010-04-13 08:00,13,4.404,4.425,4.388,4.388,15
20100901|2010-04-13 08:30,13,4.396,4.396,4.345,4.345,25
20100901|2010-04-13 09:00,13,4.343,4.351,4.336,4.337,16
20100901|2010-04-13 09:30,13,4.361,4.388,4.361,4.383,15
20100901|2010-04-13 10:00,13,4.39,4.395,4.385,4.395,10
20100901|2010-04-13 10:30,13,4.395,4.395,4.394,4.395,21
20100901|2010-04-13 11:00,13,4.421,4.455,4.421,4.455,14
20100901|2010-04-13 11:30,13,4.459,4.485,4.458,4.485,40
20100901|2010-04-13 12:00,13,4.483,4.483,4.455,4.455,6
20100901|2010-04-13 12:30,13,4.48,4.483,4.472,4.483,7
20100901|2010-04-13 13:00,13,4.494,4.509,4.494,4.507,114
20100901|2010-04-13 13:30,13,4.506,4.506,4.503,4.505,6
20100901|2010-04-13 14:00,13,4.509,4.509,4.504,4.504,2
20100901|2010-04-13 14:30,13,4.5,4.5,4.5,4.5,1
20100901|2010-04-14 03:30,14,4.475,4.475,4.475,4.475,1
20100901|2010-04-14 04:30,14,4.495,4.495,4.495,4.495,1
20100901|2010-04-14 06:00,14,4.488,4.488,4.488,4.488,20
20100901|2010-04-14 07:00,14,4.52,4.52,4.52,4.52,1
20100901|2010-04-14 07:30,14,4.515,4.54,4.515,4.54,14
20100901|2010-04-14 08:00,14,4.525,4.525,4.474,4.509,52
20100901|2010-04-14 08:30,14,4.508,4.545,4.508,4.545,36
20100901|2010-04-14 09:00,14,4.555,4.556,4.525,4.534,19
20100901|2010-04-14 09:30,14,4.529,4.529,4.51,4.52,11
20100901|2010-04-14 10:00,14,4.537,4.556,4.537,4.556,2
20100901|2010-04-14 10:30,14,4.56,4.563,4.56,4.563,14
20100901|2010-04-14 11:00,14,4.579,4.579,4.574,4.575,3
20100901|2010-04-14 11:30,14,4.562,4.582,4.562,4.582,58
20100901|2010-04-14 12:00,14,4.579,4.587,4.578,4.586,63
20100901|2010-04-14 12:30,14,4.571,4.571,4.55,4.55,2
20100901|2010-04-14 13:00,14,4.575,4.575,4.544,4.544,3
20100901|2010-04-14 13:30,14,4.544,4.544,4.533,4.533,2
20100901|2010-04-14 15:00,14,4.53,4.53,4.53,4.53,1
20100901|2010-04-15 02:30,15,4.518,4.518,4.518,4.518,1
20100901|2010-04-15 04:00,15,4.493,4.493,4.48,4.48,11
20100901|2010-04-15 04:30,15,4.478,4.478,4.478,4.478,4
20100901|2010-04-15 06:30,15,4.485,4.485,4.485,4.485,1
20100901|2010-04-15 07:30,15,4.501,4.501,4.501,4.501,2
20100901|2010-04-15 08:00,15,4.502,4.53,4.497,4.512,61
20100901|2010-04-15 08:30,15,4.511,4.528,4.509,4.528,9
20100901|2010-04-15 09:00,15,4.525,4.526,4.525,4.525,111
20100901|2010-04-15 09:30,15,4.454,4.454,4.39,4.411,52
20100901|2010-04-15 10:00,15,4.403,4.403,4.346,4.354,31
20100901|2010-04-15 10:30,15,4.352,4.354,4.343,4.352,30
20100901|2010-04-15 11:00,15,4.352,4.353,4.339,4.345,26
20100901|2010-04-15 11:30,15,4.34,4.34,4.312,4.312,34
20100901|2010-04-15 12:00,15,4.332,4.332,4.316,4.316,13
20100901|2010-04-15 12:30,15,4.321,4.321,4.314,4.314,26
20100901|2010-04-15 13:00,15,4.321,4.321,4.306,4.314,112
20100901|2010-04-15 13:30,15,4.316,4.335,4.316,4.335,11
20100901|2010-04-15 14:00,15,4.335,4.339,4.335,4.339,2
20100901|2010-04-15 15:30,15,4.346,4.346,4.346,4.346,8
20100901|2010-04-16 07:00,16,4.323,4.323,4.323,4.323,1
20100901|2010-04-16 07:30,16,4.334,4.356,4.333,4.356,14
20100901|2010-04-16 08:00,16,4.358,4.358,4.31,4.311,30
20100901|2010-04-16 08:30,16,4.323,4.343,4.323,4.333,49
20100901|2010-04-16 09:00,16,4.337,4.359,4.337,4.342,53
20100901|2010-04-16 09:30,16,4.34,4.353,4.315,4.316,28
20100901|2010-04-16 10:00,16,4.334,4.355,4.33,4.355,37
20100901|2010-04-16 10:30,16,4.361,4.365,4.36,4.365,43
20100901|2010-04-16 11:00,16,4.358,4.374,4.358,4.365,11
20100901|2010-04-16 11:30,16,4.376,4.409,4.369,4.4,28
20100901|2010-04-16 12:00,16,4.393,4.394,4.385,4.39,12
20100901|2010-04-16 12:30,16,4.387,4.406,4.385,4.399,44
20100901|2010-04-16 13:00,16,4.404,4.425,4.371,4.38,100
20100901|2010-04-16 13:30,16,4.386,4.387,4.385,4.385,39
20100901|2010-04-19 04:30,19,4.389,4.401,4.389,4.401,29
20100901|2010-04-19 07:30,19,4.401,4.401,4.377,4.377,15
20100901|2010-04-19 08:00,19,4.361,4.385,4.361,4.362,18
20100901|2010-04-19 08:30,19,4.368,4.372,4.356,4.357,20
20100901|2010-04-19 09:00,19,4.36,4.377,4.36,4.376,4
20100901|2010-04-19 09:30,19,4.36,4.364,4.316,4.334,27
20100901|2010-04-19 10:00,19,4.33,4.33,4.27,4.273,234
20100901|2010-04-19 10:30,19,4.274,4.29,4.27,4.279,27
20100901|2010-04-19 11:00,19,4.278,4.278,4.254,4.257,181
20100901|2010-04-19 11:30,19,4.26,4.274,4.255,4.274,13
20100901|2010-04-19 12:00,19,4.279,4.285,4.273,4.277,49
20100901|2010-04-19 12:30,19,4.265,4.268,4.253,4.262,13
20100901|2010-04-19 13:00,19,4.286,4.297,4.282,4.293,26
20100901|2010-04-19 13:30,19,4.293,4.302,4.293,4.302,8
20100901|2010-04-19 14:00,19,4.314,4.317,4.309,4.309,36
20100901|2010-04-19 14:30,19,4.307,4.307,4.307,4.307,1
20100901|2010-04-19 15:30,19,4.312,4.312,4.311,4.311,12
20100901|2010-04-19 16:00,19,4.308,4.308,4.308,4.308,1
20100901|2010-04-20 04:00,20,4.327,4.327,4.327,4.327,1
20100901|2010-04-20 04:30,20,4.322,4.322,4.322,4.322,1
20100901|2010-04-20 07:00,20,4.299,4.299,4.299,4.299,2
20100901|2010-04-20 07:30,20,4.277,4.294,4.277,4.294,53
20100901|2010-04-20 08:00,20,4.295,4.305,4.271,4.271,9
20100901|2010-04-20 08:30,20,4.268,4.289,4.262,4.289,51
20100901|2010-04-20 09:00,20,4.294,4.294,4.269,4.28,113
20100901|2010-04-20 09:30,20,4.273,4.275,4.238,4.24,50
20100901|2010-04-20 10:00,20,4.253,4.257,4.243,4.252,34
20100901|2010-04-20 10:30,20,4.253,4.271,4.253,4.262,20
20100901|2010-04-20 11:00,20,4.259,4.279,4.258,4.263,16
20100901|2010-04-20 11:30,20,4.261,4.276,4.261,4.275,15
20100901|2010-04-20 12:00,20,4.27,4.299,4.268,4.299,20
20100901|2010-04-20 12:30,20,4.293,4.315,4.291,4.315,25
20100901|2010-04-20 13:00,20,4.316,4.335,4.316,4.332,19
20100901|2010-04-20 13:30,20,4.333,4.34,4.33,4.34,25
20100901|2010-04-20 14:00,20,4.345,4.345,4.34,4.34,12
20100901|2010-04-21 06:30,21,4.332,4.332,4.332,4.332,2
20100901|2010-04-21 07:00,21,4.32,4.339,4.32,4.336,4
20100901|2010-04-21 07:30,21,4.323,4.323,4.31,4.31,32
20100901|2010-04-21 08:00,21,4.322,4.332,4.315,4.319,23
20100901|2010-04-21 08:30,21,4.318,4.331,4.305,4.31,82
20100901|2010-04-21 09:00,21,4.3,4.321,4.296,4.316,27
20100901|2010-04-21 09:30,21,4.301,4.359,4.298,4.35,38
20100901|2010-04-21 10:00,21,4.351,4.389,4.351,4.376,25
20100901|2010-04-21 10:30,21,4.375,4.375,4.368,4.374,9
20100901|2010-04-21 11:00,21,4.387,4.389,4.386,4.386,3
20100901|2010-04-21 11:30,21,4.39,4.39,4.369,4.369,57
20100901|2010-04-21 12:00,21,4.37,4.37,4.37,4.37,5
20100901|2010-04-21 13:00,21,4.351,4.351,4.317,4.32,24
20100901|2010-04-21 13:30,21,4.325,4.336,4.325,4.336,21
20100901|2010-04-21 14:00,21,4.335,4.337,4.335,4.337,21
20100901|2010-04-21 14:30,21,4.335,4.335,4.335,4.335,1
20100901|2010-04-21 21:00,22,4.315,4.315,4.313,4.313,2
20100901|2010-04-22 06:00,22,4.351,4.351,4.342,4.342,14
20100901|2010-04-22 06:30,22,4.342,4.342,4.342,4.342,1
20100901|2010-04-22 07:30,22,4.324,4.324,4.31,4.31,7
20100901|2010-04-22 08:00,22,4.317,4.318,4.307,4.307,40
20100901|2010-04-22 08:30,22,4.3,4.302,4.296,4.299,10
20100901|2010-04-22 09:00,22,4.292,4.315,4.292,4.315,12
20100901|2010-04-22 09:30,22,4.445,4.47,4.437,4.452,43
20100901|2010-04-22 10:00,22,4.459,4.481,4.457,4.46,107
20100901|2010-04-22 10:30,22,4.452,4.452,4.448,4.451,42
20100901|2010-04-22 11:00,22,4.458,4.461,4.453,4.453,12
20100901|2010-04-22 11:30,22,4.453,4.462,4.453,4.462,11
20100901|2010-04-22 12:00,22,4.46,4.46,4.46,4.46,7
20100901|2010-04-22 12:30,22,4.47,4.47,4.47,4.47,1
20100901|2010-04-22 13:00,22,4.471,4.481,4.471,4.477,26
20100901|2010-04-22 13:30,22,4.473,4.473,4.471,4.471,2
20100901|2010-04-22 15:30,22,4.47,4.47,4.466,4.466,3
20100901|2010-04-22 21:30,23,4.476,4.476,4.476,4.476,1
20100901|2010-04-23 06:30,23,4.454,4.454,4.452,4.452,6
20100901|2010-04-23 07:30,23,4.456,4.456,4.423,4.428,32
20100901|2010-04-23 08:00,23,4.429,4.435,4.429,4.435,23
20100901|2010-04-23 08:30,23,4.446,4.458,4.443,4.454,20
20100901|2010-04-23 09:00,23,4.466,4.487,4.466,4.482,29
20100901|2010-04-23 09:30,23,4.485,4.5,4.485,4.488,206
20100901|2010-04-23 10:00,23,4.505,4.526,4.505,4.515,15
20100901|2010-04-23 10:30,23,4.516,4.521,4.505,4.515,22
20100901|2010-04-23 11:30,23,4.541,4.545,4.541,4.545,2
20100901|2010-04-23 12:00,23,4.543,4.6,4.543,4.6,73
20100901|2010-04-23 12:30,23,4.605,4.633,4.605,4.625,52
20100901|2010-04-23 13:00,23,4.62,4.621,4.596,4.596,18
20100901|2010-04-23 13:30,23,4.588,4.597,4.582,4.593,22
20100901|2010-04-23 14:00,23,4.596,4.597,4.596,4.597,6
20100901|2010-04-23 14:30,23,4.602,4.602,4.6,4.6,6
20100901|2010-04-25 20:00,26,4.636,4.636,4.636,4.636,1
20100901|2010-04-25 21:30,26,4.633,4.639,4.633,4.639,15
20100901|2010-04-26 03:30,26,4.63,4.631,4.63,4.631,12
20100901|2010-04-26 04:00,26,4.625,4.625,4.625,4.625,3
20100901|2010-04-26 06:00,26,4.622,4.622,4.622,4.622,1
20100901|2010-04-26 07:30,26,4.595,4.632,4.595,4.6,24
20100901|2010-04-26 08:00,26,4.608,4.622,4.579,4.579,60
20100901|2010-04-26 08:30,26,4.585,4.628,4.585,4.6,43
20100901|2010-04-26 09:00,26,4.602,4.607,4.565,4.58,56
20100901|2010-04-26 09:30,26,4.543,4.553,4.518,4.541,49
20100901|2010-04-26 10:00,26,4.55,4.551,4.545,4.547,28
20100901|2010-04-26 10:30,26,4.547,4.569,4.542,4.568,57
20100901|2010-04-26 11:00,26,4.568,4.575,4.568,4.57,143
20100901|2010-04-26 11:30,26,4.567,4.585,4.567,4.579,20
20100901|2010-04-26 12:00,26,4.57,4.621,4.57,4.616,40
20100901|2010-04-26 12:30,26,4.599,4.614,4.598,4.614,34
20100901|2010-04-26 13:00,26,4.622,4.623,4.606,4.608,43
20100901|2010-04-26 13:30,26,4.608,4.608,4.603,4.603,6
20100901|2010-04-26 14:30,26,4.6,4.605,4.6,4.605,11
20100901|2010-04-26 15:00,26,4.591,4.591,4.591,4.591,2
20100901|2010-04-27 07:30,27,4.555,4.555,4.545,4.545,28
20100901|2010-04-27 08:00,27,4.563,4.591,4.558,4.587,53
20100901|2010-04-27 08:30,27,4.593,4.593,4.58,4.58,4
20100901|2010-04-27 09:00,27,4.576,4.583,4.571,4.583,3
20100901|2010-04-27 09:30,27,4.572,4.613,4.572,4.609,36
20100901|2010-04-27 10:00,27,4.61,4.635,4.61,4.622,27
20100901|2010-04-27 10:30,27,4.619,4.627,4.595,4.601,109
20100901|2010-04-27 11:00,27,4.608,4.619,4.603,4.619,129
20100901|2010-04-27 11:30,27,4.616,4.616,4.595,4.595,3
20100901|2010-04-27 12:00,27,4.595,4.604,4.595,4.604,6
20100901|2010-04-27 13:00,27,4.599,4.6,4.582,4.583,23
20100901|2010-04-27 13:30,27,4.581,4.593,4.58,4.593,8
20100901|2010-04-27 14:00,27,4.591,4.591,4.591,4.591,1
20100901|2010-04-27 14:30,27,4.597,4.599,4.597,4.599,8
20100901|2010-04-28 04:30,28,4.586,4.587,4.586,4.587,19
20100901|2010-04-28 07:00,28,4.587,4.587,4.587,4.587,2
20100901|2010-04-28 07:30,28,4.574,4.597,4.569,4.597,17
20100901|2010-04-28 08:00,28,4.616,4.635,4.605,4.632,171
20100901|2010-04-28 08:30,28,4.631,4.644,4.623,4.644,91
20100901|2010-04-28 09:00,28,4.646,4.646,4.631,4.642,28
20100901|2010-04-28 09:30,28,4.643,4.669,4.634,4.669,115
20100901|2010-04-28 10:00,28,4.666,4.68,4.664,4.675,74
20100901|2010-04-28 10:30,28,4.666,4.666,4.62,4.62,119
20100901|2010-04-28 11:00,28,4.605,4.616,4.595,4.616,35
20100901|2010-04-28 11:30,28,4.621,4.631,4.611,4.631,10
20100901|2010-04-28 12:00,28,4.621,4.621,4.621,4.621,2
20100901|2010-04-28 12:30,28,4.638,4.638,4.638,4.638,1
20100901|2010-04-28 13:00,28,4.624,4.635,4.618,4.626,234
20100901|2010-04-28 13:30,28,4.624,4.626,4.619,4.619,38
20100901|2010-04-28 14:00,28,4.621,4.629,4.618,4.629,17
20100901|2010-04-28 14:30,28,4.632,4.632,4.632,4.632,2
20100901|2010-04-28 15:00,28,4.636,4.636,4.636,4.636,1
20100901|2010-04-28 17:00,29,4.623,4.623,4.623,4.623,1
20100901|2010-04-29 02:30,29,4.632,4.632,4.632,4.632,1
20100901|2010-04-29 04:30,29,4.636,4.636,4.634,4.634,3
20100901|2010-04-29 06:00,29,4.629,4.629,4.629,4.629,1
20100901|2010-04-29 06:30,29,4.641,4.641,4.641,4.641,1
20100901|2010-04-29 07:00,29,4.642,4.644,4.637,4.64,8
20100901|2010-04-29 07:30,29,4.637,4.655,4.637,4.655,52
20100901|2010-04-29 08:00,29,4.651,4.659,4.559,4.575,344
20100901|2010-04-29 08:30,29,4.581,4.581,4.527,4.544,152
20100901|2010-04-29 09:00,29,4.534,4.565,4.534,4.55,40
20100901|2010-04-29 09:30,29,4.55,4.55,4.338,4.359,137
20100901|2010-04-29 10:00,29,4.355,4.359,4.27,4.296,81
20100901|2010-04-29 10:30,29,4.291,4.314,4.28,4.298,67
20100901|2010-04-29 11:00,29,4.298,4.3,4.29,4.3,140
20100901|2010-04-29 11:30,29,4.3,4.305,4.268,4.268,74
20100901|2010-04-29 12:00,29,4.271,4.294,4.269,4.293,9
20100901|2010-04-29 12:30,29,4.291,4.293,4.278,4.278,9
20100901|2010-04-29 13:00,29,4.275,4.292,4.266,4.273,111
20100901|2010-04-29 13:30,29,4.277,4.283,4.275,4.275,35
20100901|2010-04-29 14:00,29,4.292,4.294,4.292,4.294,10
20100901|2010-04-29 14:30,29,4.296,4.305,4.296,4.305,9
20100901|2010-04-29 15:00,29,4.294,4.294,4.294,4.294,2
20100901|2010-04-30 03:00,30,4.336,4.336,4.335,4.335,2
20100901|2010-04-30 04:30,30,4.346,4.349,4.346,4.346,5
20100901|2010-04-30 05:00,30,4.346,4.356,4.343,4.348,11
20100901|2010-04-30 05:30,30,4.343,4.347,4.343,4.344,10
20100901|2010-04-30 06:00,30,4.344,4.344,4.336,4.336,6
20100901|2010-04-30 06:30,30,4.322,4.322,4.322,4.322,12
20100901|2010-04-30 07:30,30,4.312,4.312,4.302,4.302,191
20100901|2010-04-30 08:00,30,4.297,4.304,4.27,4.277,150
20100901|2010-04-30 08:30,30,4.295,4.295,4.235,4.238,110
20100901|2010-04-30 09:00,30,4.237,4.255,4.214,4.245,74
20100901|2010-04-30 09:30,30,4.239,4.239,4.22,4.237,83
20100901|2010-04-30 10:00,30,4.248,4.248,4.24,4.24,13
20100901|2010-04-30 10:30,30,4.243,4.26,4.237,4.241,30
20100901|2010-04-30 11:00,30,4.241,4.241,4.224,4.231,161
20100901|2010-04-30 11:30,30,4.231,4.232,4.223,4.229,40
20100901|2010-04-30 12:00,30,4.229,4.229,4.213,4.213,16
20100901|2010-04-30 12:30,30,4.223,4.223,4.222,4.222,4
20100901|2010-04-30 13:00,30,4.22,4.222,4.19,4.218,753
20100901|2010-04-30 13:30,30,4.218,4.22,4.203,4.219,40
20100901|2010-04-30 14:00,30,4.219,4.223,4.217,4.223,7
20100901|2010-04-30 14:30,30,4.217,4.226,4.217,4.226,2
20100901|2010-05-02 19:00,3,4.228,4.228,4.228,4.228,1
20100901|2010-05-03 05:30,3,4.249,4.249,4.249,4.249,1
20100901|2010-05-03 06:30,3,4.256,4.256,4.256,4.256,3
20100901|2010-05-03 07:00,3,4.242,4.246,4.238,4.238,6
20100901|2010-05-03 07:30,3,4.241,4.26,4.222,4.232,35
20100901|2010-05-03 08:00,3,4.234,4.237,4.204,4.213,72
20100901|2010-05-03 08:30,3,4.213,4.254,4.213,4.246,75
20100901|2010-05-03 09:00,3,4.245,4.254,4.232,4.251,101
20100901|2010-05-03 09:30,3,4.249,4.255,4.222,4.234,69
20100901|2010-05-03 10:00,3,4.236,4.26,4.234,4.26,129
20100901|2010-05-03 10:30,3,4.258,4.28,4.258,4.276,35
20100901|2010-05-03 11:00,3,4.281,4.281,4.262,4.278,23
20100901|2010-05-03 11:30,3,4.277,4.285,4.273,4.285,21
20100901|2010-05-03 12:00,3,4.283,4.283,4.268,4.268,9
20100901|2010-05-03 12:30,3,4.3,4.302,4.29,4.299,60
20100901|2010-05-03 13:00,3,4.293,4.3,4.293,4.297,17
20100901|2010-05-03 13:30,3,4.296,4.301,4.296,4.301,3
20100901|2010-05-03 14:00,3,4.297,4.297,4.296,4.296,3
20100901|2010-05-04 03:30,4,4.296,4.296,4.296,4.296,1
20100901|2010-05-04 05:00,4,4.269,4.269,4.269,4.269,1
20100901|2010-05-04 07:00,4,4.307,4.308,4.307,4.308,2
20100901|2010-05-04 07:30,4,4.307,4.318,4.287,4.318,111
20100901|2010-05-04 08:00,4,4.306,4.329,4.289,4.289,83
20100901|2010-05-04 08:30,4,4.27,4.277,4.258,4.275,149
20100901|2010-05-04 09:00,4,4.275,4.309,4.274,4.298,43
20100901|2010-05-04 09:30,4,4.298,4.303,4.279,4.29,82
20100901|2010-05-04 10:00,4,4.29,4.311,4.285,4.287,98
20100901|2010-05-04 10:30,4,4.281,4.289,4.271,4.28,43
20100901|2010-05-04 11:00,4,4.272,4.283,4.267,4.283,62
20100901|2010-05-04 11:30,4,4.285,4.29,4.274,4.274,65
20100901|2010-05-04 12:00,4,4.281,4.296,4.28,4.296,10
20100901|2010-05-04 12:30,4,4.296,4.301,4.296,4.298,3
20100901|2010-05-04 13:00,4,4.3,4.306,4.294,4.306,5
20100901|2010-05-04 13:30,4,4.307,4.31,4.306,4.31,6
20100901|2010-05-04 14:30,4,4.31,4.31,4.31,4.31,1
20100901|2010-05-04 15:00,4,4.309,4.309,4.309,4.309,1
20100901|2010-05-05 06:00,5,4.284,4.284,4.284,4.284,1
20100901|2010-05-05 06:30,5,4.31,4.31,4.31,4.31,1
20100901|2010-05-05 07:00,5,4.288,4.288,4.278,4.278,97
20100901|2010-05-05 07:30,5,4.277,4.296,4.272,4.28,71
20100901|2010-05-05 08:00,5,4.274,4.309,4.267,4.304,76
20100901|2010-05-05 08:30,5,4.305,4.316,4.288,4.288,162
20100901|2010-05-05 09:00,5,4.28,4.296,4.277,4.286,47
20100901|2010-05-05 09:30,5,4.286,4.294,4.27,4.272,111
20100901|2010-05-05 10:00,5,4.268,4.268,4.211,4.214,265
20100901|2010-05-05 10:30,5,4.221,4.239,4.22,4.234,36
20100901|2010-05-05 11:00,5,4.229,4.241,4.222,4.24,60
20100901|2010-05-05 11:30,5,4.244,4.248,4.242,4.244,21
20100901|2010-05-05 12:00,5,4.246,4.246,4.237,4.242,10
20100901|2010-05-05 12:30,5,4.238,4.245,4.228,4.245,15
20100901|2010-05-05 13:00,5,4.242,4.281,4.242,4.277,131
20100901|2010-05-05 13:30,5,4.272,4.272,4.272,4.272,2
20100901|2010-05-05 15:00,5,4.264,4.264,4.264,4.264,1
20100901|2010-05-06 06:30,6,4.261,4.261,4.261,4.261,1
20100901|2010-05-06 07:30,6,4.259,4.259,4.259,4.259,10
20100901|2010-05-06 08:00,6,4.238,4.262,4.238,4.241,52
20100901|2010-05-06 08:30,6,4.239,4.252,4.229,4.242,262
20100901|2010-05-06 09:00,6,4.245,4.3,4.244,4.3,160
20100901|2010-05-06 09:30,6,4.385,4.385,4.145,4.161,122
20100901|2010-05-06 10:00,6,4.161,4.171,4.161,4.165,19
20100901|2010-05-06 10:30,6,4.154,4.166,4.14,4.166,62
20100901|2010-05-06 11:00,6,4.165,4.175,4.165,4.175,3
20100901|2010-05-06 11:30,6,4.174,4.191,4.174,4.181,27
20100901|2010-05-06 12:00,6,4.184,4.185,4.175,4.185,25
20100901|2010-05-06 12:30,6,4.17,4.179,4.168,4.17,12
20100901|2010-05-06 13:00,6,4.174,4.228,4.172,4.225,1269
20100901|2010-05-06 13:30,6,4.227,4.235,4.198,4.216,206
20100901|2010-05-06 14:00,6,4.219,4.219,4.212,4.212,3
20100901|2010-05-06 14:30,6,4.209,4.209,4.209,4.209,3
20100901|2010-05-06 16:00,6,4.216,4.216,4.216,4.216,1
20100901|2010-05-06 23:30,7,4.217,4.217,4.217,4.217,5
20100901|2010-05-07 00:00,7,4.207,4.207,4.207,4.207,3
20100901|2010-05-07 02:30,7,4.221,4.226,4.216,4.22,26
20100901|2010-05-07 03:00,7,4.219,4.222,4.219,4.222,6
20100901|2010-05-07 03:30,7,4.218,4.218,4.218,4.218,2
20100901|2010-05-07 04:00,7,4.218,4.218,4.218,4.218,20
20100901|2010-05-07 06:30,7,4.252,4.252,4.239,4.239,21
20100901|2010-05-07 07:00,7,4.228,4.245,4.216,4.245,30
20100901|2010-05-07 07:30,7,4.246,4.246,4.225,4.23,74
20100901|2010-05-07 08:00,7,4.233,4.26,4.233,4.251,343
20100901|2010-05-07 08:30,7,4.24,4.24,4.225,4.228,33
20100901|2010-05-07 09:00,7,4.25,4.261,4.247,4.261,40
20100901|2010-05-07 09:30,7,4.216,4.218,4.186,4.188,45
20100901|2010-05-07 10:00,7,4.207,4.222,4.206,4.206,15
20100901|2010-05-07 10:30,7,4.216,4.216,4.205,4.205,2
20100901|2010-05-07 11:00,7,4.21,4.234,4.208,4.234,19
20100901|2010-05-07 11:30,7,4.222,4.24,4.222,4.23,4
20100901|2010-05-07 12:30,7,4.25,4.25,4.249,4.249,7
20100901|2010-05-07 13:00,7,4.261,4.322,4.261,4.295,16
20100901|2010-05-07 13:30,7,4.292,4.295,4.29,4.295,18
20100901|2010-05-07 14:00,7,4.278,4.278,4.278,4.278,1
20100901|2010-05-07 14:30,7,4.279,4.279,4.279,4.279,1
20100901|2010-05-09 20:30,10,4.325,4.325,4.325,4.325,2
20100901|2010-05-09 21:00,10,4.32,4.32,4.32,4.32,1
20100901|2010-05-10 02:30,10,4.332,4.332,4.332,4.332,6
20100901|2010-05-10 03:00,10,4.344,4.345,4.344,4.345,2
20100901|2010-05-10 05:00,10,4.333,4.333,4.333,4.333,1
20100901|2010-05-10 05:30,10,4.347,4.347,4.341,4.341,4
20100901|2010-05-10 06:30,10,4.364,4.364,4.364,4.364,2
20100901|2010-05-10 07:00,10,4.35,4.36,4.343,4.36,18
20100901|2010-05-10 07:30,10,4.36,4.37,4.351,4.359,48
20100901|2010-05-10 08:00,10,4.361,4.418,4.361,4.416,256
20100901|2010-05-10 08:30,10,4.409,4.411,4.38,4.38,67
20100901|2010-05-10 09:00,10,4.381,4.406,4.381,4.406,18
20100901|2010-05-10 09:30,10,4.405,4.409,4.402,4.409,44
20100901|2010-05-10 10:00,10,4.429,4.442,4.429,4.436,64
20100901|2010-05-10 10:30,10,4.441,4.441,4.427,4.427,14
20100901|2010-05-10 11:00,10,4.431,4.48,4.431,4.48,17
20100901|2010-05-10 11:30,10,4.472,4.477,4.462,4.464,28
20100901|2010-05-10 12:00,10,4.482,4.492,4.47,4.471,75
20100901|2010-05-10 12:30,10,4.447,4.461,4.447,4.461,4
20100901|2010-05-10 13:00,10,4.463,4.469,4.419,4.428,62
20100901|2010-05-10 13:30,10,4.427,4.43,4.427,4.43,10
20100901|2010-05-10 14:00,10,4.43,4.43,4.43,4.43,5
20100901|2010-05-10 14:30,10,4.432,4.436,4.432,4.436,11
20100901|2010-05-10 15:30,10,4.419,4.432,4.419,4.428,25
20100901|2010-05-11 00:00,11,4.428,4.428,4.428,4.428,1
20100901|2010-05-11 02:00,11,4.428,4.428,4.428,4.428,1
20100901|2010-05-11 02:30,11,4.432,4.432,4.432,4.432,1
20100901|2010-05-11 03:00,11,4.436,4.436,4.436,4.436,1
20100901|2010-05-11 03:30,11,4.448,4.449,4.448,4.449,5
20100901|2010-05-11 04:30,11,4.441,4.441,4.441,4.441,1
20100901|2010-05-11 07:30,11,4.43,4.43,4.387,4.391,59
20100901|2010-05-11 08:00,11,4.391,4.412,4.373,4.385,84
20100901|2010-05-11 08:30,11,4.378,4.426,4.377,4.412,159
20100901|2010-05-11 09:00,11,4.419,4.449,4.412,4.447,150
20100901|2010-05-11 09:30,11,4.438,4.45,4.421,4.442,24
20100901|2010-05-11 10:00,11,4.447,4.472,4.43,4.472,52
20100901|2010-05-11 10:30,11,4.463,4.463,4.452,4.462,42
20100901|2010-05-11 11:00,11,4.462,4.463,4.447,4.447,51
20100901|2010-05-11 11:30,11,4.447,4.457,4.417,4.417,36
20100901|2010-05-11 12:00,11,4.417,4.42,4.396,4.42,46
20100901|2010-05-11 12:30,11,4.415,4.42,4.386,4.386,24
20100901|2010-05-11 13:00,11,4.4,4.4,4.375,4.382,114
20100901|2010-05-11 13:30,11,4.385,4.4,4.385,4.4,15
20100901|2010-05-11 14:00,11,4.397,4.397,4.397,4.397,1
20100901|2010-05-11 14:30,11,4.395,4.404,4.395,4.404,4
20100901|2010-05-11 15:30,11,4.415,4.415,4.415,4.415,1
20100901|2010-05-11 20:30,12,4.415,4.415,4.415,4.415,13
20100901|2010-05-11 23:30,12,4.399,4.399,4.399,4.399,1
20100901|2010-05-12 02:30,12,4.415,4.415,4.415,4.415,2
20100901|2010-05-12 03:00,12,4.415,4.415,4.415,4.415,5
20100901|2010-05-12 03:30,12,4.415,4.415,4.411,4.411,18
20100901|2010-05-12 04:30,12,4.415,4.415,4.415,4.415,10
20100901|2010-05-12 06:30,12,4.41,4.428,4.41,4.428,32
20100901|2010-05-12 07:00,12,4.424,4.445,4.406,4.445,19
20100901|2010-05-12 07:30,12,4.433,4.443,4.415,4.439,43
20100901|2010-05-12 08:00,12,4.44,4.493,4.44,4.466,157
20100901|2010-05-12 08:30,12,4.467,4.488,4.463,4.484,78
20100901|2010-05-12 09:00,12,4.478,4.479,4.442,4.46,56
20100901|2010-05-12 09:30,12,4.456,4.477,4.449,4.469,42
20100901|2010-05-12 10:00,12,4.477,4.481,4.466,4.466,32
20100901|2010-05-12 10:30,12,4.479,4.488,4.467,4.488,23
20100901|2010-05-12 11:00,12,4.493,4.52,4.493,4.512,60
20100901|2010-05-12 11:30,12,4.498,4.528,4.498,4.522,56
20100901|2010-05-12 12:00,12,4.514,4.514,4.496,4.514,43
20100901|2010-05-12 12:30,12,4.518,4.524,4.502,4.504,236
20100901|2010-05-12 13:00,12,4.504,4.526,4.488,4.521,137
20100901|2010-05-12 13:30,12,4.516,4.519,4.516,4.519,10
20100901|2010-05-12 14:00,12,4.52,4.52,4.52,4.52,1
20100901|2010-05-12 15:00,12,4.508,4.508,4.508,4.508,3
20100901|2010-05-12 22:00,13,4.528,4.53,4.528,4.53,3
20100901|2010-05-13 00:30,13,4.522,4.522,4.522,4.522,1
20100901|2010-05-13 02:30,13,4.524,4.524,4.524,4.524,1
20100901|2010-05-13 04:30,13,4.535,4.535,4.535,4.535,1
20100901|2010-05-13 06:30,13,4.55,4.55,4.547,4.547,4
20100901|2010-05-13 07:00,13,4.526,4.532,4.526,4.532,7
20100901|2010-05-13 07:30,13,4.53,4.531,4.486,4.487,45
20100901|2010-05-13 08:00,13,4.488,4.514,4.485,4.5,87
20100901|2010-05-13 08:30,13,4.5,4.508,4.459,4.466,164
20100901|2010-05-13 09:00,13,4.465,4.468,4.406,4.42,129
20100901|2010-05-13 09:30,13,4.568,4.623,4.543,4.544,289
20100901|2010-05-13 10:00,13,4.572,4.603,4.572,4.603,127
20100901|2010-05-13 10:30,13,4.618,4.634,4.602,4.62,167
20100901|2010-05-13 11:00,13,4.62,4.62,4.553,4.587,252
20100901|2010-05-13 11:30,13,4.587,4.587,4.577,4.58,53
20100901|2010-05-13 12:00,13,4.577,4.605,4.577,4.605,12
20100901|2010-05-13 12:30,13,4.59,4.595,4.573,4.574,8
20100901|2010-05-13 13:00,13,4.586,4.586,4.558,4.564,30
20100901|2010-05-13 13:30,13,4.567,4.567,4.558,4.558,10
20100901|2010-05-13 14:00,13,4.55,4.55,4.541,4.545,6
20100901|2010-05-13 15:00,13,4.53,4.53,4.528,4.528,3
20100901|2010-05-14 02:30,14,4.555,4.555,4.555,4.555,2
20100901|2010-05-14 04:30,14,4.536,4.536,4.536,4.536,10
20100901|2010-05-14 05:00,14,4.546,4.546,4.544,4.544,10
20100901|2010-05-14 05:30,14,4.551,4.555,4.551,4.555,20
20100901|2010-05-14 06:00,14,4.555,4.555,4.555,4.555,20
20100901|2010-05-14 06:30,14,4.53,4.53,4.53,4.53,40
20100901|2010-05-14 07:00,14,4.53,4.53,4.518,4.522,35
20100901|2010-05-14 07:30,14,4.524,4.561,4.524,4.533,85
20100901|2010-05-14 08:00,14,4.528,4.566,4.524,4.525,123
20100901|2010-05-14 08:30,14,4.529,4.536,4.488,4.529,94
20100901|2010-05-14 09:00,14,4.521,4.533,4.507,4.519,53
20100901|2010-05-14 09:30,14,4.518,4.526,4.468,4.492,75
20100901|2010-05-14 10:00,14,4.488,4.497,4.483,4.497,7
20100901|2010-05-14 10:30,14,4.514,4.529,4.503,4.507,26
20100901|2010-05-14 11:00,14,4.507,4.516,4.5,4.5,81
20100901|2010-05-14 11:30,14,4.512,4.512,4.496,4.5,6
20100901|2010-05-14 12:00,14,4.526,4.545,4.526,4.543,122
20100901|2010-05-14 12:30,14,4.547,4.549,4.524,4.53,8
20100901|2010-05-14 13:00,14,4.525,4.544,4.525,4.533,83
20100901|2010-05-14 13:30,14,4.532,4.534,4.531,4.534,5
20100901|2010-05-14 14:00,14,4.544,4.547,4.544,4.547,8
20100901|2010-05-14 14:30,14,4.55,4.55,4.548,4.548,2
20100901|2010-05-16 20:00,17,4.554,4.554,4.554,4.554,1
20100901|2010-05-17 02:00,17,4.53,4.53,4.53,4.53,2
20100901|2010-05-17 02:30,17,4.53,4.53,4.53,4.53,2
20100901|2010-05-17 03:00,17,4.526,4.528,4.526,4.528,6
20100901|2010-05-17 03:30,17,4.537,4.547,4.537,4.547,44
20100901|2010-05-17 04:30,17,4.559,4.559,4.559,4.559,18
20100901|2010-05-17 05:00,17,4.564,4.564,4.564,4.564,5
20100901|2010-05-17 05:30,17,4.563,4.563,4.559,4.559,13
20100901|2010-05-17 06:00,17,4.575,4.583,4.575,4.583,2
20100901|2010-05-17 06:30,17,4.592,4.595,4.584,4.584,36
20100901|2010-05-17 07:00,17,4.582,4.588,4.565,4.588,54
20100901|2010-05-17 07:30,17,4.581,4.591,4.558,4.587,57
20100901|2010-05-17 08:00,17,4.589,4.595,4.574,4.591,72
20100901|2010-05-17 08:30,17,4.59,4.616,4.59,4.597,66
20100901|2010-05-17 09:00,17,4.594,4.596,4.55,4.557,63
20100901|2010-05-17 09:30,17,4.557,4.558,4.524,4.538,62
20100901|2010-05-17 10:00,17,4.549,4.554,4.497,4.5,20
20100901|2010-05-17 10:30,17,4.508,4.552,4.508,4.552,31
20100901|2010-05-17 11:00,17,4.553,4.553,4.537,4.55,74
20100901|2010-05-17 11:30,17,4.553,4.556,4.536,4.536,59
20100901|2010-05-17 12:00,17,4.538,4.548,4.538,4.548,5
20100901|2010-05-17 12:30,17,4.557,4.595,4.557,4.595,11
20100901|2010-05-17 13:00,17,4.586,4.608,4.586,4.608,100
20100901|2010-05-17 13:30,17,4.608,4.615,4.608,4.615,111
20100901|2010-05-17 14:00,17,4.612,4.612,4.608,4.608,5
20100901|2010-05-17 14:30,17,4.607,4.607,4.607,4.607,1
20100901|2010-05-17 15:30,17,4.607,4.607,4.607,4.607,1
20100901|2010-05-17 17:00,18,4.615,4.617,4.615,4.617,14
20100901|2010-05-17 17:30,18,4.617,4.62,4.617,4.62,16
20100901|2010-05-17 18:30,18,4.621,4.629,4.621,4.629,44
20100901|2010-05-17 19:00,18,4.629,4.631,4.629,4.631,11
20100901|2010-05-18 01:30,18,4.632,4.637,4.632,4.637,27
20100901|2010-05-18 02:00,18,4.637,4.637,4.637,4.637,4
20100901|2010-05-18 03:00,18,4.638,4.638,4.638,4.638,5
20100901|2010-05-18 03:30,18,4.639,4.645,4.639,4.645,51
20100901|2010-05-18 04:30,18,4.675,4.675,4.675,4.675,1
20100901|2010-05-18 05:30,18,4.686,4.7,4.686,4.7,3
20100901|2010-05-18 06:00,18,4.702,4.702,4.702,4.702,1
20100901|2010-05-18 06:30,18,4.671,4.673,4.671,4.673,4
20100901|2010-05-18 07:00,18,4.666,4.671,4.635,4.644,444
20100901|2010-05-18 07:30,18,4.663,4.683,4.663,4.677,40
20100901|2010-05-18 08:00,18,4.672,4.687,4.653,4.672,163
20100901|2010-05-18 08:30,18,4.672,4.684,4.665,4.681,215
20100901|2010-05-18 09:00,18,4.676,4.68,4.654,4.656,105
20100901|2010-05-18 09:30,18,4.651,4.662,4.605,4.627,168
20100901|2010-05-18 10:00,18,4.614,4.639,4.613,4.621,27
20100901|2010-05-18 10:30,18,4.616,4.654,4.616,4.654,55
20100901|2010-05-18 11:00,18,4.654,4.654,4.635,4.635,70
20100901|2010-05-18 11:30,18,4.657,4.665,4.653,4.659,34
20100901|2010-05-18 12:00,18,4.62,4.621,4.59,4.621,31
20100901|2010-05-18 12:30,18,4.594,4.594,4.525,4.527,128
20100901|2010-05-18 13:00,18,4.535,4.568,4.525,4.567,154
20100901|2010-05-18 13:30,18,4.569,4.571,4.552,4.552,27
20100901|2010-05-18 14:00,18,4.562,4.562,4.555,4.555,15
20100901|2010-05-18 14:30,18,4.555,4.555,4.555,4.555,2
20100901|2010-05-18 15:30,18,4.553,4.554,4.553,4.554,2
20100901|2010-05-18 18:00,19,4.538,4.538,4.538,4.538,1
20100901|2010-05-18 20:00,19,4.521,4.521,4.521,4.521,1
20100901|2010-05-18 22:00,19,4.52,4.52,4.52,4.52,1
20100901|2010-05-19 00:30,19,4.535,4.535,4.535,4.535,2
20100901|2010-05-19 03:30,19,4.551,4.551,4.551,4.551,2
20100901|2010-05-19 04:00,19,4.543,4.543,4.535,4.535,5
20100901|2010-05-19 04:30,19,4.538,4.538,4.531,4.531,22
20100901|2010-05-19 06:00,19,4.559,4.559,4.559,4.559,1
20100901|2010-05-19 06:30,19,4.54,4.54,4.525,4.525,2
20100901|2010-05-19 07:00,19,4.526,4.547,4.5,4.509,34
20100901|2010-05-19 07:30,19,4.513,4.535,4.499,4.506,109
20100901|2010-05-19 08:00,19,4.514,4.532,4.483,4.483,161
20100901|2010-05-19 08:30,19,4.485,4.509,4.485,4.49,111
20100901|2010-05-19 09:00,19,4.484,4.484,4.471,4.471,27
20100901|2010-05-19 09:30,19,4.47,4.476,4.457,4.458,40
20100901|2010-05-19 10:00,19,4.455,4.455,4.396,4.41,121
20100901|2010-05-19 10:30,19,4.41,4.41,4.36,4.373,41
20100901|2010-05-19 11:00,19,4.372,4.376,4.355,4.375,47
20100901|2010-05-19 11:30,19,4.367,4.371,4.365,4.365,26
20100901|2010-05-19 12:00,19,4.372,4.385,4.371,4.381,19
20100901|2010-05-19 12:30,19,4.38,4.387,4.378,4.387,11
20100901|2010-05-19 13:00,19,4.39,4.398,4.37,4.371,71
20100901|2010-05-19 13:30,19,4.373,4.377,4.371,4.371,32
20100901|2010-05-19 14:00,19,4.375,4.375,4.369,4.369,16
20100901|2010-05-19 15:00,19,4.386,4.386,4.386,4.386,2
20100901|2010-05-19 15:30,19,4.395,4.396,4.395,4.396,2
20100901|2010-05-19 16:00,19,4.388,4.388,4.388,4.388,1
20100901|2010-05-19 17:30,20,4.399,4.401,4.399,4.401,2
20100901|2010-05-19 23:30,20,4.359,4.359,4.359,4.359,1
20100901|2010-05-20 00:30,20,4.382,4.382,4.382,4.382,1
20100901|2010-05-20 02:30,20,4.416,4.417,4.416,4.417,23
20100901|2010-05-20 03:00,20,4.417,4.417,4.414,4.414,8
20100901|2010-05-20 03:30,20,4.415,4.415,4.412,4.412,10
20100901|2010-05-20 05:30,20,4.395,4.395,4.395,4.395,7
20100901|2010-05-20 06:00,20,4.39,4.39,4.39,4.39,10
20100901|2010-05-20 06:30,20,4.35,4.35,4.335,4.335,14
20100901|2010-05-20 07:00,20,4.355,4.369,4.355,4.367,29
20100901|2010-05-20 07:30,20,4.352,4.367,4.348,4.352,32
20100901|2010-05-20 08:00,20,4.35,4.353,4.305,4.312,185
20100901|2010-05-20 08:30,20,4.309,4.327,4.287,4.293,111
20100901|2010-05-20 09:00,20,4.293,4.324,4.271,4.322,348
20100901|2010-05-20 09:30,20,4.321,4.35,4.275,4.32,163
20100901|2010-05-20 10:00,20,4.319,4.344,4.319,4.335,67
20100901|2010-05-20 10:30,20,4.363,4.408,4.363,4.375,201
20100901|2010-05-20 11:00,20,4.375,4.389,4.354,4.354,16
20100901|2010-05-20 11:30,20,4.341,4.341,4.295,4.301,33
20100901|2010-05-20 12:00,20,4.305,4.327,4.305,4.327,8
20100901|2010-05-20 12:30,20,4.32,4.325,4.304,4.317,14
20100901|2010-05-20 13:00,20,4.305,4.321,4.305,4.32,19
20100901|2010-05-20 13:30,20,4.326,4.343,4.323,4.343,10
20100901|2010-05-20 14:00,20,4.353,4.353,4.348,4.353,6
20100901|2010-05-20 14:30,20,4.344,4.344,4.335,4.335,5
20100901|2010-05-20 20:00,21,4.301,4.314,4.301,4.314,2
20100901|2010-05-21 02:00,21,4.325,4.325,4.302,4.302,20
20100901|2010-05-21 04:00,21,4.312,4.312,4.312,4.312,1
20100901|2010-05-21 05:00,21,4.316,4.316,4.316,4.316,1
20100901|2010-05-21 07:00,21,4.336,4.34,4.323,4.335,11
20100901|2010-05-21 07:30,21,4.334,4.363,4.322,4.322,43
20100901|2010-05-21 08:00,21,4.316,4.325,4.305,4.323,83
20100901|2010-05-21 08:30,21,4.322,4.347,4.311,4.338,78
20100901|2010-05-21 09:00,21,4.335,4.383,4.335,4.357,93
20100901|2010-05-21 09:30,21,4.356,4.359,4.339,4.347,42
20100901|2010-05-21 10:00,21,4.344,4.356,4.327,4.348,68
20100901|2010-05-21 10:30,21,4.349,4.361,4.34,4.352,64
20100901|2010-05-21 11:00,21,4.343,4.344,4.33,4.33,11
20100901|2010-05-21 11:30,21,4.323,4.33,4.323,4.33,2
20100901|2010-05-21 12:00,21,4.301,4.301,4.25,4.25,62
20100901|2010-05-21 12:30,21,4.25,4.255,4.238,4.238,28
20100901|2010-05-21 13:00,21,4.255,4.256,4.232,4.242,115
20100901|2010-05-21 13:30,21,4.244,4.258,4.243,4.248,64
20100901|2010-05-21 14:00,21,4.248,4.248,4.247,4.247,4
20100901|2010-05-21 14:30,21,4.254,4.254,4.254,4.254,1
20100901|2010-05-21 15:00,21,4.258,4.258,4.258,4.258,1
20100901|2010-05-21 15:30,21,4.272,4.272,4.272,4.272,4
20100901|2010-05-23 19:00,24,4.213,4.213,4.2,4.2,9
20100901|2010-05-23 19:30,24,4.2,4.2,4.194,4.194,4
20100901|2010-05-23 20:00,24,4.2,4.2,4.2,4.2,3
20100901|2010-05-23 21:00,24,4.207,4.207,4.207,4.207,1
20100901|2010-05-24 02:00,24,4.255,4.255,4.255,4.255,2
20100901|2010-05-24 02:30,24,4.255,4.255,4.255,4.255,3
20100901|2010-05-24 04:00,24,4.235,4.235,4.235,4.235,1
20100901|2010-05-24 04:30,24,4.23,4.23,4.228,4.228,10
20100901|2010-05-24 05:00,24,4.228,4.229,4.228,4.228,15
20100901|2010-05-24 05:30,24,4.228,4.232,4.228,4.232,5
20100901|2010-05-24 06:00,24,4.232,4.232,4.227,4.227,2
20100901|2010-05-24 06:30,24,4.227,4.227,4.227,4.227,3
20100901|2010-05-24 07:00,24,4.221,4.247,4.215,4.247,38
20100901|2010-05-24 07:30,24,4.25,4.269,4.241,4.251,29
20100901|2010-05-24 08:00,24,4.256,4.267,4.255,4.257,41
20100901|2010-05-24 08:30,24,4.224,4.224,4.188,4.2,106
20100901|2010-05-24 09:00,24,4.205,4.224,4.185,4.224,29
20100901|2010-05-24 09:30,24,4.219,4.25,4.218,4.242,51
20100901|2010-05-24 10:00,24,4.205,4.208,4.203,4.203,6
20100901|2010-05-24 10:30,24,4.199,4.214,4.197,4.212,29
20100901|2010-05-24 11:00,24,4.208,4.211,4.203,4.205,37
20100901|2010-05-24 11:30,24,4.198,4.2,4.183,4.2,96
20100901|2010-05-24 12:00,24,4.204,4.204,4.191,4.191,10
20100901|2010-05-24 12:30,24,4.187,4.19,4.18,4.19,17
20100901|2010-05-24 13:00,24,4.182,4.206,4.182,4.202,36
20100901|2010-05-24 13:30,24,4.202,4.21,4.198,4.21,3
20100901|2010-05-24 14:00,24,4.209,4.209,4.208,4.209,5
20100901|2010-05-24 15:00,24,4.225,4.225,4.225,4.225,1
20100901|2010-05-24 15:30,24,4.232,4.232,4.232,4.232,1
20100901|2010-05-25 00:00,25,4.205,4.205,4.205,4.205,1
20100901|2010-05-25 01:00,25,4.205,4.205,4.205,4.205,5
20100901|2010-05-25 02:30,25,4.205,4.205,4.19,4.19,27
20100901|2010-05-25 03:00,25,4.19,4.19,4.19,4.19,14
20100901|2010-05-25 03:30,25,4.183,4.183,4.183,4.183,1
20100901|2010-05-25 05:00,25,4.17,4.17,4.17,4.17,2
20100901|2010-05-25 06:30,25,4.185,4.185,4.185,4.185,1
20100901|2010-05-25 07:00,25,4.191,4.207,4.19,4.19,38
20100901|2010-05-25 08:00,25,4.199,4.203,4.173,4.194,113
20100901|2010-05-25 08:30,25,4.194,4.194,4.168,4.179,144
20100901|2010-05-25 09:00,25,4.176,4.195,4.176,4.187,12
20100901|2010-05-25 09:30,25,4.187,4.191,4.18,4.18,14
20100901|2010-05-25 10:00,25,4.181,4.188,4.179,4.188,23
20100901|2010-05-25 10:30,25,4.188,4.226,4.188,4.223,117
20100901|2010-05-25 11:00,25,4.229,4.229,4.209,4.21,349
20100901|2010-05-25 11:30,25,4.21,4.21,4.198,4.202,29
20100901|2010-05-25 12:00,25,4.199,4.216,4.195,4.209,81
20100901|2010-05-25 12:30,25,4.218,4.234,4.215,4.234,23
20100901|2010-05-25 13:00,25,4.23,4.247,4.225,4.247,69
20100901|2010-05-25 13:30,25,4.249,4.275,4.243,4.275,215
20100901|2010-05-25 14:00,25,4.27,4.275,4.27,4.275,3
20100901|2010-05-25 14:30,25,4.276,4.276,4.265,4.265,7
20100901|2010-05-25 15:00,25,4.273,4.274,4.273,4.274,6
20100901|2010-05-25 16:00,25,4.279,4.285,4.279,4.285,3
20100901|2010-05-25 18:00,26,4.274,4.274,4.274,4.274,1
20100901|2010-05-26 02:30,26,4.274,4.274,4.274,4.274,11
20100901|2010-05-26 03:00,26,4.274,4.276,4.274,4.276,14
20100901|2010-05-26 03:30,26,4.276,4.296,4.276,4.296,50
20100901|2010-05-26 06:30,26,4.317,4.32,4.317,4.32,35
20100901|2010-05-26 07:00,26,4.32,4.327,4.32,4.325,166
20100901|2010-05-26 07:30,26,4.307,4.346,4.306,4.341,56
20100901|2010-05-26 08:00,26,4.329,4.345,4.313,4.328,53
20100901|2010-05-26 08:30,26,4.328,4.436,4.328,4.396,121
20100901|2010-05-26 09:00,26,4.405,4.42,4.39,4.392,81
20100901|2010-05-26 09:30,26,4.393,4.398,4.359,4.359,119
20100901|2010-05-26 10:00,26,4.366,4.377,4.35,4.358,34
20100901|2010-05-26 10:30,26,4.35,4.35,4.326,4.344,39
20100901|2010-05-26 11:00,26,4.353,4.363,4.35,4.35,4
20100901|2010-05-26 11:30,26,4.35,4.373,4.35,4.373,5
20100901|2010-05-26 12:00,26,4.385,4.4,4.385,4.388,37
20100901|2010-05-26 12:30,26,4.374,4.376,4.364,4.376,16
20100901|2010-05-26 13:00,26,4.349,4.355,4.306,4.307,440
20100901|2010-05-26 13:30,26,4.305,4.314,4.298,4.305,72
20100901|2010-05-26 14:00,26,4.305,4.305,4.304,4.304,5
20100901|2010-05-26 14:30,26,4.304,4.307,4.304,4.307,3
20100901|2010-05-26 15:00,26,4.309,4.309,4.299,4.299,6
20100901|2010-05-26 16:00,26,4.311,4.311,4.311,4.311,4
20100901|2010-05-26 17:00,27,4.292,4.292,4.292,4.292,1
20100901|2010-05-26 18:30,27,4.306,4.306,4.306,4.306,1
20100901|2010-05-26 22:00,27,4.309,4.309,4.309,4.309,1
20100901|2010-05-26 22:30,27,4.31,4.31,4.31,4.31,25
20100901|2010-05-27 04:30,27,4.329,4.329,4.321,4.321,27
20100901|2010-05-27 05:00,27,4.325,4.329,4.325,4.329,28
20100901|2010-05-27 05:30,27,4.32,4.32,4.32,4.32,20
20100901|2010-05-27 06:00,27,4.329,4.331,4.327,4.329,45
20100901|2010-05-27 06:30,27,4.34,4.347,4.335,4.335,6
20100901|2010-05-27 07:00,27,4.331,4.356,4.331,4.341,65
20100901|2010-05-27 07:30,27,4.341,4.37,4.339,4.354,46
20100901|2010-05-27 08:00,27,4.356,4.376,4.354,4.367,507
20100901|2010-05-27 08:30,27,4.364,4.401,4.36,4.385,213
20100901|2010-05-27 09:00,27,4.391,4.409,4.388,4.409,54
20100901|2010-05-27 09:30,27,4.39,4.39,4.29,4.367,154
20100901|2010-05-27 10:00,27,4.377,4.377,4.347,4.368,57
20100901|2010-05-27 10:30,27,4.367,4.4,4.365,4.399,34
20100901|2010-05-27 11:00,27,4.39,4.397,4.384,4.394,107
20100901|2010-05-27 11:30,27,4.395,4.402,4.393,4.395,35
20100901|2010-05-27 12:00,27,4.386,4.398,4.386,4.398,21
20100901|2010-05-27 12:30,27,4.417,4.422,4.413,4.415,14
20100901|2010-05-27 13:00,27,4.408,4.427,4.399,4.427,184
20100901|2010-05-27 13:30,27,4.42,4.431,4.418,4.431,57
20100901|2010-05-27 14:00,27,4.431,4.438,4.424,4.424,8
20100901|2010-05-27 14:30,27,4.425,4.437,4.424,4.437,12
20100901|2010-05-27 15:00,27,4.441,4.441,4.441,4.441,5
20100901|2010-05-27 15:30,27,4.452,4.453,4.452,4.453,2
20100901|2010-05-27 16:00,27,4.463,4.463,4.463,4.463,5
20100901|2010-05-27 19:00,28,4.46,4.46,4.46,4.46,2
20100901|2010-05-28 01:30,28,4.468,4.479,4.468,4.477,6
20100901|2010-05-28 02:30,28,4.473,4.474,4.473,4.474,2
20100901|2010-05-28 06:30,28,4.449,4.449,4.449,4.449,1
20100901|2010-05-28 07:00,28,4.465,4.477,4.456,4.463,24
20100901|2010-05-28 07:30,28,4.463,4.464,4.43,4.43,72
20100901|2010-05-28 08:00,28,4.416,4.447,4.4,4.447,47
20100901|2010-05-28 08:30,28,4.449,4.486,4.449,4.468,158
20100901|2010-05-28 09:00,28,4.48,4.504,4.468,4.489,169
20100901|2010-05-28 09:30,28,4.491,4.491,4.473,4.481,14
20100901|2010-05-28 10:00,28,4.488,4.496,4.476,4.49,18
20100901|2010-05-28 10:30,28,4.499,4.52,4.493,4.519,165
20100901|2010-05-28 11:00,28,4.515,4.518,4.418,4.443,163
20100901|2010-05-28 11:30,28,4.443,4.471,4.41,4.433,77
20100901|2010-05-28 12:00,28,4.439,4.448,4.42,4.42,53
20100901|2010-05-28 12:30,28,4.42,4.484,4.42,4.484,47
20100901|2010-05-28 13:00,28,4.483,4.497,4.452,4.455,316
20100901|2010-05-28 13:30,28,4.457,4.471,4.456,4.468,60
20100901|2010-05-28 14:30,28,4.474,4.474,4.474,4.474,1
20100901|2010-05-28 15:00,28,4.465,4.465,4.465,4.465,1
20100901|2010-05-30 18:00,1,4.49,4.49,4.49,4.49,1
20100901|2010-05-31 07:30,1,4.472,4.485,4.472,4.485,8
20100901|2010-05-31 08:00,1,4.489,4.489,4.489,4.489,1
20100901|2010-05-31 08:30,1,4.501,4.502,4.501,4.502,3
20100901|2010-05-31 10:00,1,4.492,4.492,4.492,4.492,3
20100901|2010-05-31 10:30,1,4.492,4.499,4.492,4.499,12
20100901|2010-05-31 11:00,1,4.492,4.507,4.47,4.497,21
20100901|2010-05-31 11:30,1,4.495,4.496,4.495,4.496,2
20100901|2010-05-31 17:00,1,4.496,4.501,4.496,4.501,5
20100901|2010-05-31 18:30,1,4.502,4.502,4.502,4.502,7
20100901|2010-05-31 20:00,1,4.502,4.502,4.502,4.502,1
20100901|2010-05-31 22:30,1,4.513,4.513,4.513,4.513,1
20100901|2010-05-31 23:00,1,4.515,4.515,4.515,4.515,1
20100901|2010-05-31 23:30,1,4.509,4.509,4.509,4.509,1
20100901|2010-06-01 00:00,1,4.511,4.511,4.511,4.511,1
20100901|2010-06-01 02:00,1,4.499,4.499,4.473,4.473,3
20100901|2010-06-01 02:30,1,4.44,4.44,4.44,4.44,2
20100901|2010-06-01 04:30,1,4.421,4.422,4.421,4.422,3
20100901|2010-06-01 05:00,1,4.427,4.427,4.427,4.427,2
20100901|2010-06-01 06:00,1,4.458,4.458,4.458,4.458,1
20100901|2010-06-01 06:30,1,4.478,4.478,4.468,4.468,9
20100901|2010-06-01 07:00,1,4.493,4.521,4.493,4.501,33
20100901|2010-06-01 07:30,1,4.51,4.517,4.49,4.495,24
20100901|2010-06-01 08:00,1,4.493,4.55,4.47,4.543,211
20100901|2010-06-01 08:30,1,4.535,4.544,4.491,4.498,69
20100901|2010-06-01 09:00,1,4.487,4.512,4.487,4.5,94
20100901|2010-06-01 09:30,1,4.494,4.513,4.494,4.503,60
20100901|2010-06-01 10:00,1,4.503,4.514,4.469,4.471,111
20100901|2010-06-01 10:30,1,4.486,4.488,4.414,4.421,139
20100901|2010-06-01 11:00,1,4.408,4.416,4.374,4.388,148
20100901|2010-06-01 11:30,1,4.385,4.393,4.378,4.39,69
20100901|2010-06-01 12:00,1,4.389,4.407,4.389,4.407,24
20100901|2010-06-01 12:30,1,4.404,4.418,4.399,4.412,177
20100901|2010-06-01 13:00,1,4.403,4.407,4.362,4.369,595
20100901|2010-06-01 13:30,1,4.37,4.376,4.369,4.375,46
20100901|2010-06-01 14:00,1,4.37,4.376,4.37,4.376,5
20100901|2010-06-01 14:30,1,4.366,4.366,4.357,4.357,11
20100901|2010-06-01 15:00,1,4.354,4.354,4.354,4.354,3
20100901|2010-06-01 15:30,1,4.352,4.352,4.352,4.352,1
20100901|2010-06-01 20:30,2,4.385,4.385,4.385,4.385,1
20100901|2010-06-02 04:30,2,4.392,4.392,4.392,4.392,36
20100901|2010-06-02 05:00,2,4.396,4.396,4.393,4.393,2
20100901|2010-06-02 06:00,2,4.395,4.395,4.395,4.395,1
20100901|2010-06-02 07:00,2,4.414,4.418,4.362,4.362,9
20100901|2010-06-02 07:30,2,4.38,4.4,4.368,4.397,29
20100901|2010-06-02 08:00,2,4.397,4.425,4.387,4.418,139
20100901|2010-06-02 08:30,2,4.419,4.424,4.4,4.423,66
20100901|2010-06-02 09:00,2,4.428,4.433,4.38,4.432,35
20100901|2010-06-02 09:30,2,4.438,4.501,4.434,4.501,273
20100901|2010-06-02 10:00,2,4.495,4.508,4.484,4.487,231
20100901|2010-06-02 10:30,2,4.489,4.513,4.482,4.496,218
20100901|2010-06-02 11:00,2,4.499,4.513,4.477,4.477,125
20100901|2010-06-02 11:30,2,4.492,4.5,4.478,4.482,58
20100901|2010-06-02 12:00,2,4.481,4.482,4.471,4.481,20
20100901|2010-06-02 12:30,2,4.48,4.509,4.48,4.5,41
20100901|2010-06-02 13:00,2,4.5,4.54,4.487,4.53,167
20100901|2010-06-02 13:30,2,4.528,4.54,4.524,4.528,28
20100901|2010-06-02 14:00,2,4.525,4.533,4.522,4.529,213
20100901|2010-06-02 14:30,2,4.531,4.531,4.523,4.528,50
20100901|2010-06-02 15:00,2,4.533,4.534,4.53,4.534,7
20100901|2010-06-02 17:00,3,4.555,4.555,4.555,4.555,1
20100901|2010-06-02 23:00,3,4.556,4.557,4.556,4.557,2
20100901|2010-06-03 00:30,3,4.55,4.55,4.542,4.542,2
20100901|2010-06-03 01:00,3,4.552,4.552,4.552,4.552,1
20100901|2010-06-03 02:30,3,4.548,4.55,4.548,4.548,16
20100901|2010-06-03 03:00,3,4.55,4.55,4.55,4.55,10
20100901|2010-06-03 03:30,3,4.553,4.553,4.55,4.55,15
20100901|2010-06-03 04:00,3,4.569,4.569,4.569,4.569,2
20100901|2010-06-03 04:30,3,4.576,4.576,4.576,4.576,16
20100901|2010-06-03 05:30,3,4.571,4.571,4.563,4.563,26
20100901|2010-06-03 06:00,3,4.539,4.539,4.539,4.539,20
20100901|2010-06-03 06:30,3,4.55,4.551,4.55,4.55,20
20100901|2010-06-03 07:00,3,4.533,4.544,4.529,4.534,38
20100901|2010-06-03 07:30,3,4.532,4.561,4.53,4.533,164
20100901|2010-06-03 08:00,3,4.528,4.528,4.491,4.516,196
20100901|2010-06-03 08:30,3,4.517,4.532,4.513,4.526,93
20100901|2010-06-03 09:00,3,4.527,4.542,4.517,4.542,225
20100901|2010-06-03 09:30,3,4.55,4.685,4.55,4.65,356
20100901|2010-06-03 10:00,3,4.643,4.668,4.64,4.646,185
20100901|2010-06-03 10:30,3,4.648,4.675,4.646,4.662,355
20100901|2010-06-03 11:00,3,4.665,4.665,4.619,4.651,129
20100901|2010-06-03 11:30,3,4.65,4.677,4.649,4.677,53
20100901|2010-06-03 12:00,3,4.679,4.722,4.671,4.715,233
20100901|2010-06-03 12:30,3,4.715,4.751,4.715,4.747,237
20100901|2010-06-03 13:00,3,4.749,4.767,4.709,4.762,300
20100901|2010-06-03 13:30,3,4.762,4.763,4.75,4.761,112
20100901|2010-06-03 14:00,3,4.756,4.757,4.749,4.757,19
20100901|2010-06-03 14:30,3,4.757,4.76,4.757,4.76,8
20100901|2010-06-03 15:00,3,4.769,4.772,4.764,4.77,18
20100901|2010-06-03 15:30,3,4.772,4.78,4.772,4.78,2
20100901|2010-06-03 16:00,3,4.78,4.78,4.78,4.78,1
20100901|2010-06-03 21:30,4,4.765,4.765,4.765,4.765,19
20100901|2010-06-03 23:30,4,4.765,4.765,4.765,4.765,27
20100901|2010-06-04 00:00,4,4.761,4.761,4.753,4.759,7
20100901|2010-06-04 00:30,4,4.757,4.757,4.757,4.757,1
20100901|2010-06-04 02:00,4,4.75,4.75,4.745,4.746,57
20100901|2010-06-04 02:30,4,4.747,4.747,4.747,4.747,50
20100901|2010-06-04 03:00,4,4.745,4.753,4.745,4.753,3
20100901|2010-06-04 03:30,4,4.753,4.764,4.753,4.764,29
20100901|2010-06-04 04:00,4,4.768,4.773,4.768,4.772,22
20100901|2010-06-04 04:30,4,4.77,4.77,4.77,4.77,1
20100901|2010-06-04 05:00,4,4.77,4.77,4.77,4.77,1
20100901|2010-06-04 06:00,4,4.77,4.775,4.768,4.772,140
20100901|2010-06-04 06:30,4,4.753,4.753,4.741,4.741,5
20100901|2010-06-04 07:00,4,4.725,4.756,4.715,4.731,40
20100901|2010-06-04 07:30,4,4.725,4.73,4.695,4.718,225
20100901|2010-06-04 08:00,4,4.715,4.807,4.709,4.772,375
20100901|2010-06-04 08:30,4,4.786,4.823,4.781,4.806,394
20100901|2010-06-04 09:00,4,4.802,4.839,4.771,4.839,164
20100901|2010-06-04 09:30,4,4.832,4.863,4.828,4.85,111
20100901|2010-06-04 10:00,4,4.859,4.894,4.859,4.868,196
20100901|2010-06-04 10:30,4,4.862,4.893,4.838,4.893,204
20100901|2010-06-04 11:00,4,4.895,4.929,4.862,4.928,70
20100901|2010-06-04 11:30,4,4.917,4.918,4.889,4.911,36
20100901|2010-06-04 12:00,4,4.914,5.001,4.91,4.987,141
20100901|2010-06-04 12:30,4,4.985,5.027,4.965,4.977,297
20100901|2010-06-04 13:00,4,4.984,4.984,4.794,4.868,1115
20100901|2010-06-04 13:30,4,4.867,4.88,4.852,4.86,202
20100901|2010-06-04 14:00,4,4.861,4.87,4.857,4.857,61
20100901|2010-06-04 14:30,4,4.851,4.86,4.851,4.86,24
20100901|2010-06-04 15:00,4,4.871,4.871,4.858,4.862,23
20100901|2010-06-04 16:00,4,4.865,4.865,4.865,4.865,1
20100901|2010-06-06 17:00,7,4.862,4.921,4.862,4.921,3
20100901|2010-06-06 18:00,7,4.923,4.93,4.92,4.93,11
20100901|2010-06-06 19:00,7,4.92,4.92,4.89,4.89,29
20100901|2010-06-06 20:00,7,4.896,4.896,4.896,4.896,3
20100901|2010-06-06 20:30,7,4.869,4.885,4.869,4.885,2
20100901|2010-06-07 00:30,7,4.886,4.886,4.886,4.886,1
20100901|2010-06-07 02:00,7,4.871,4.876,4.87,4.876,3
20100901|2010-06-07 02:30,7,4.871,4.871,4.863,4.863,21
20100901|2010-06-07 03:00,7,4.853,4.854,4.853,4.854,26
20100901|2010-06-07 03:30,7,4.853,4.853,4.853,4.853,1
20100901|2010-06-07 06:00,7,4.824,4.824,4.808,4.808,4
20100901|2010-06-07 06:30,7,4.795,4.8,4.767,4.787,4
20100901|2010-06-07 07:00,7,4.751,4.784,4.75,4.783,50
20100901|2010-06-07 07:30,7,4.785,4.842,4.78,4.842,164
20100901|2010-06-07 08:00,7,4.84,4.881,4.828,4.846,108
20100901|2010-06-07 08:30,7,4.884,4.94,4.88,4.889,279
20100901|2010-06-07 09:00,7,4.902,4.969,4.902,4.915,135
20100901|2010-06-07 09:30,7,4.912,4.92,4.872,4.92,82
20100901|2010-06-07 10:00,7,4.93,4.953,4.915,4.946,86
20100901|2010-06-07 10:30,7,4.949,4.98,4.941,4.954,133
20100901|2010-06-07 11:00,7,4.954,4.968,4.917,4.926,45
20100901|2010-06-07 11:30,7,4.923,4.953,4.908,4.918,40
20100901|2010-06-07 12:00,7,4.914,4.96,4.914,4.951,39
20100901|2010-06-07 12:30,7,4.944,4.964,4.932,4.964,41
20100901|2010-06-07 13:00,7,4.965,5.016,4.963,5.01,408
20100901|2010-06-07 13:30,7,5.016,5.016,4.978,4.989,74
20100901|2010-06-07 14:00,7,4.99,5.013,4.989,5.013,36
20100901|2010-06-07 14:30,7,5.017,5.03,5.017,5.023,17
20100901|2010-06-07 15:00,7,5.02,5.028,5.019,5.028,13
20100901|2010-06-07 15:30,7,5.028,5.038,5.021,5.034,9
20100901|2010-06-07 16:00,7,5.039,5.045,5.039,5.045,4
20100901|2010-06-07 17:00,8,5.05,5.082,5.05,5.082,8
20100901|2010-06-07 19:00,8,5.064,5.064,5.064,5.064,3
20100901|2010-06-07 19:30,8,5.064,5.064,5.064,5.064,1
20100901|2010-06-07 20:00,8,5.059,5.059,5.059,5.059,3
20100901|2010-06-07 21:00,8,5.059,5.059,5.059,5.059,1
20100901|2010-06-07 21:30,8,5.064,5.065,5.064,5.065,4
20100901|2010-06-07 22:30,8,5.066,5.066,5.066,5.066,2
20100901|2010-06-08 00:30,8,5.062,5.062,5.062,5.062,2
20100901|2010-06-08 01:00,8,5.059,5.059,5.059,5.059,4
20100901|2010-06-08 02:00,8,5.027,5.027,5.019,5.019,6
20100901|2010-06-08 02:30,8,5.021,5.029,5.021,5.029,5
20100901|2010-06-08 03:00,8,5.019,5.019,5.019,5.019,1
20100901|2010-06-08 04:00,8,5.013,5.02,5.007,5.007,50
20100901|2010-06-08 04:30,8,5,5,4.994,4.994,5
20100901|2010-06-08 05:00,8,4.959,4.959,4.958,4.958,4
20100901|2010-06-08 05:30,8,4.987,4.994,4.979,4.979,13
20100901|2010-06-08 06:00,8,4.997,5.012,4.997,5.009,11
20100901|2010-06-08 06:30,8,5.003,5.052,5.003,5.04,52
20100901|2010-06-08 07:00,8,5.03,5.074,5.03,5.046,394
20100901|2010-06-08 07:30,8,5.048,5.069,4.957,4.969,157
20100901|2010-06-08 08:00,8,4.972,5.038,4.932,4.961,260
20100901|2010-06-08 08:30,8,4.963,4.993,4.9,4.9,176
20100901|2010-06-08 09:00,8,4.902,4.932,4.865,4.873,206
20100901|2010-06-08 09:30,8,4.863,4.913,4.849,4.895,179
20100901|2010-06-08 10:00,8,4.89,4.939,4.886,4.886,179
20100901|2010-06-08 10:30,8,4.896,4.9,4.86,4.885,64
20100901|2010-06-08 11:00,8,4.893,4.935,4.883,4.883,52
20100901|2010-06-08 11:30,8,4.884,4.907,4.86,4.861,163
20100901|2010-06-08 12:00,8,4.864,4.898,4.864,4.894,54
20100901|2010-06-08 12:30,8,4.9,4.933,4.894,4.918,75
20100901|2010-06-08 13:00,8,4.912,4.965,4.91,4.91,145
20100901|2010-06-08 13:30,8,4.91,4.913,4.901,4.904,60
20100901|2010-06-08 14:00,8,4.902,4.904,4.9,4.902,8
20100901|2010-06-08 14:30,8,4.907,4.911,4.902,4.911,10
20100901|2010-06-08 15:30,8,4.909,4.909,4.909,4.909,4
20100901|2010-06-08 18:00,9,4.895,4.895,4.894,4.894,2
20100901|2010-06-08 19:30,9,4.896,4.896,4.896,4.896,3
20100901|2010-06-08 22:00,9,4.888,4.888,4.888,4.888,1
20100901|2010-06-09 02:00,9,4.885,4.887,4.885,4.887,8
20100901|2010-06-09 02:30,9,4.888,4.893,4.888,4.893,2
20100901|2010-06-09 03:00,9,4.893,4.893,4.884,4.884,2
20100901|2010-06-09 03:30,9,4.888,4.891,4.888,4.891,6
20100901|2010-06-09 04:00,9,4.889,4.892,4.888,4.888,5
20100901|2010-06-09 04:30,9,4.885,4.885,4.885,4.885,2
20100901|2010-06-09 05:00,9,4.864,4.87,4.864,4.87,9
20100901|2010-06-09 05:30,9,4.868,4.868,4.868,4.868,3
20100901|2010-06-09 06:00,9,4.866,4.866,4.85,4.85,2
20100901|2010-06-09 06:30,9,4.849,4.885,4.84,4.879,27
20100901|2010-06-09 07:00,9,4.865,4.903,4.865,4.88,53
20100901|2010-06-09 07:30,9,4.88,4.88,4.86,4.874,44
20100901|2010-06-09 08:00,9,4.895,4.939,4.874,4.891,291
20100901|2010-06-09 08:30,9,4.891,4.902,4.867,4.889,159
20100901|2010-06-09 09:00,9,4.885,4.905,4.874,4.877,106
20100901|2010-06-09 09:30,9,4.877,4.889,4.844,4.85,171
20100901|2010-06-09 10:00,9,4.87,4.874,4.844,4.859,79
20100901|2010-06-09 10:30,9,4.854,4.88,4.853,4.86,79
20100901|2010-06-09 11:00,9,4.862,4.862,4.84,4.848,50
20100901|2010-06-09 11:30,9,4.858,4.859,4.826,4.838,80
20100901|2010-06-09 12:00,9,4.825,4.827,4.799,4.811,47
20100901|2010-06-09 12:30,9,4.805,4.822,4.786,4.791,51
20100901|2010-06-09 13:00,9,4.798,4.808,4.783,4.791,102
20100901|2010-06-09 13:30,9,4.79,4.804,4.79,4.803,19
20100901|2010-06-09 14:00,9,4.807,4.808,4.797,4.797,16
20100901|2010-06-09 14:30,9,4.792,4.795,4.791,4.795,12
20100901|2010-06-09 15:00,9,4.795,4.798,4.795,4.798,3
20100901|2010-06-10 02:30,10,4.823,4.823,4.823,4.823,1
20100901|2010-06-10 03:00,10,4.823,4.823,4.823,4.823,1
20100901|2010-06-10 03:30,10,4.825,4.825,4.825,4.825,1
20100901|2010-06-10 04:00,10,4.823,4.823,4.823,4.823,3
20100901|2010-06-10 04:30,10,4.831,4.832,4.831,4.832,13
20100901|2010-06-10 05:00,10,4.828,4.828,4.827,4.827,5
20100901|2010-06-10 06:00,10,4.813,4.818,4.813,4.818,2
20100901|2010-06-10 06:30,10,4.835,4.835,4.813,4.813,7
20100901|2010-06-10 07:00,10,4.81,4.827,4.8,4.827,15
20100901|2010-06-10 07:30,10,4.806,4.823,4.79,4.823,52
20100901|2010-06-10 08:00,10,4.814,4.847,4.804,4.843,137
20100901|2010-06-10 08:30,10,4.843,4.865,4.833,4.865,95
20100901|2010-06-10 09:00,10,4.855,4.855,4.806,4.828,62
20100901|2010-06-10 09:30,10,4.75,4.91,4.744,4.87,219
20100901|2010-06-10 10:00,10,4.869,4.877,4.836,4.836,38
20100901|2010-06-10 10:30,10,4.809,4.85,4.806,4.822,74
20100901|2010-06-10 11:00,10,4.804,4.829,4.788,4.796,239
20100901|2010-06-10 11:30,10,4.79,4.79,4.769,4.775,63
20100901|2010-06-10 12:00,10,4.77,4.799,4.764,4.793,26
20100901|2010-06-10 12:30,10,4.75,4.771,4.748,4.754,40
20100901|2010-06-10 13:00,10,4.754,4.767,4.747,4.76,79
20100901|2010-06-10 13:30,10,4.762,4.803,4.762,4.803,72
20100901|2010-06-10 14:00,10,4.793,4.793,4.793,4.793,1
20100901|2010-06-10 17:30,11,4.803,4.803,4.803,4.803,1
20100901|2010-06-10 21:30,11,4.789,4.789,4.784,4.784,2
20100901|2010-06-10 22:30,11,4.788,4.788,4.788,4.788,1
20100901|2010-06-11 02:00,11,4.808,4.808,4.808,4.808,1
20100901|2010-06-11 02:30,11,4.812,4.812,4.812,4.812,1
20100901|2010-06-11 04:30,11,4.81,4.81,4.81,4.81,2
20100901|2010-06-11 05:00,11,4.807,4.807,4.805,4.805,8
20100901|2010-06-11 06:00,11,4.81,4.81,4.81,4.81,3
20100901|2010-06-11 06:30,11,4.808,4.818,4.803,4.818,22
20100901|2010-06-11 07:00,11,4.837,4.85,4.826,4.826,18
20100901|2010-06-11 07:30,11,4.814,4.842,4.811,4.82,59
20100901|2010-06-11 08:00,11,4.807,4.865,4.8,4.852,153
20100901|2010-06-11 08:30,11,4.861,4.886,4.855,4.877,99
20100901|2010-06-11 09:00,11,4.883,4.897,4.87,4.87,78
20100901|2010-06-11 09:30,11,4.887,4.888,4.849,4.87,51
20100901|2010-06-11 10:00,11,4.876,4.877,4.862,4.871,46
20100901|2010-06-11 10:30,11,4.873,4.903,4.873,4.888,46
20100901|2010-06-11 11:00,11,4.889,4.89,4.834,4.847,39
20100901|2010-06-11 11:30,11,4.86,4.863,4.841,4.845,14
20100901|2010-06-11 12:00,11,4.841,4.848,4.814,4.837,53
20100901|2010-06-11 12:30,11,4.825,4.827,4.824,4.827,5
20100901|2010-06-11 13:00,11,4.839,4.887,4.839,4.886,73
20100901|2010-06-11 13:30,11,4.885,4.902,4.883,4.902,18
20100901|2010-06-11 14:00,11,4.903,4.912,4.903,4.904,7
20100901|2010-06-11 14:30,11,4.91,4.91,4.89,4.901,17
20100901|2010-06-11 15:00,11,4.894,4.899,4.894,4.899,2
20100901|2010-06-11 15:30,11,4.892,4.904,4.892,4.904,3
20100901|2010-06-11 16:00,11,4.899,4.899,4.899,4.899,1
20100901|2010-06-13 17:00,14,4.95,5.015,4.95,4.97,27
20100901|2010-06-13 17:30,14,4.985,4.985,4.985,4.985,3
20100901|2010-06-13 18:00,14,5.01,5.015,5.002,5.002,10
20100901|2010-06-13 19:00,14,4.996,5.01,4.996,5.01,13
20100901|2010-06-13 19:30,14,5.015,5.015,5.015,5.015,5
20100901|2010-06-13 20:30,14,5.008,5.008,5.008,5.008,1
20100901|2010-06-13 22:00,14,4.98,4.98,4.98,4.98,1
20100901|2010-06-13 23:30,14,4.969,4.969,4.969,4.969,1
20100901|2010-06-14 01:30,14,4.978,4.978,4.976,4.976,2
20100901|2010-06-14 02:00,14,4.982,4.982,4.979,4.979,4
20100901|2010-06-14 02:30,14,4.978,4.982,4.976,4.982,4
20100901|2010-06-14 03:00,14,4.984,4.988,4.984,4.988,6
20100901|2010-06-14 03:30,14,4.986,4.99,4.985,4.985,7
20100901|2010-06-14 04:00,14,4.993,4.996,4.987,4.996,10
20100901|2010-06-14 04:30,14,4.997,5,4.997,5,3
20100901|2010-06-14 05:00,14,4.994,4.994,4.994,4.994,1
20100901|2010-06-14 05:30,14,4.998,4.998,4.998,4.998,1
20100901|2010-06-14 06:00,14,4.998,4.998,4.998,4.998,2
20100901|2010-06-14 06:30,14,5.002,5.026,4.997,5.025,41
20100901|2010-06-14 07:00,14,5.015,5.041,5.008,5.033,61
20100901|2010-06-14 07:30,14,5.025,5.041,5.017,5.025,143
20100901|2010-06-14 08:00,14,5.024,5.029,5,5.021,395
20100901|2010-06-14 08:30,14,5.022,5.031,4.983,4.986,218
20100901|2010-06-14 09:00,14,4.982,5.024,4.967,5.01,173
20100901|2010-06-14 09:30,14,4.999,5.012,4.994,5.002,81
20100901|2010-06-14 10:00,14,5.01,5.079,5.008,5.045,364
20100901|2010-06-14 10:30,14,5.056,5.09,5.046,5.057,396
20100901|2010-06-14 11:00,14,5.047,5.069,5.041,5.069,127
20100901|2010-06-14 11:30,14,5.04,5.049,5.015,5.021,243
20100901|2010-06-14 12:00,14,5.031,5.04,5.002,5.04,108
20100901|2010-06-14 12:30,14,5.036,5.066,5.03,5.047,49
20100901|2010-06-14 13:00,14,5.058,5.102,5.058,5.1,72
20100901|2010-06-14 13:30,14,5.1,5.131,5.094,5.127,229
20100901|2010-06-14 14:00,14,5.129,5.129,5.12,5.126,17
20100901|2010-06-14 14:30,14,5.118,5.121,5.108,5.108,22
20100901|2010-06-14 15:00,14,5.114,5.12,5.114,5.12,7
20100901|2010-06-14 15:30,14,5.126,5.126,5.126,5.126,2
20100901|2010-06-14 16:00,14,5.14,5.15,5.14,5.15,5
20100901|2010-06-14 17:00,15,5.165,5.165,5.165,5.165,1
20100901|2010-06-14 17:30,15,5.15,5.15,5.15,5.15,1
20100901|2010-06-14 18:00,15,5.151,5.151,5.151,5.151,1
20100901|2010-06-14 18:30,15,5.144,5.152,5.144,5.152,2
20100901|2010-06-14 19:30,15,5.14,5.14,5.14,5.14,5
20100901|2010-06-14 20:30,15,5.151,5.167,5.151,5.156,3
20100901|2010-06-14 21:30,15,5.16,5.16,5.16,5.16,1
20100901|2010-06-15 01:00,15,5.14,5.14,5.14,5.14,2
20100901|2010-06-15 01:30,15,5.139,5.139,5.138,5.138,3
20100901|2010-06-15 02:00,15,5.135,5.135,5.13,5.13,26
20100901|2010-06-15 02:30,15,5.116,5.124,5.116,5.124,17
20100901|2010-06-15 03:00,15,5.114,5.123,5.114,5.123,5
20100901|2010-06-15 03:30,15,5.124,5.128,5.124,5.128,18
20100901|2010-06-15 04:00,15,5.121,5.121,5.118,5.118,14
20100901|2010-06-15 04:30,15,5.124,5.145,5.124,5.143,32
20100901|2010-06-15 05:00,15,5.143,5.143,5.13,5.137,35
20100901|2010-06-15 05:30,15,5.135,5.151,5.135,5.151,62
20100901|2010-06-15 06:00,15,5.154,5.178,5.154,5.178,50
20100901|2010-06-15 06:30,15,5.178,5.221,5.178,5.22,57
20100901|2010-06-15 07:00,15,5.215,5.25,5.21,5.25,144
20100901|2010-06-15 07:30,15,5.245,5.245,5.192,5.222,267
20100901|2010-06-15 08:00,15,5.225,5.237,5.152,5.179,701
20100901|2010-06-15 08:30,15,5.182,5.222,5.144,5.206,414
20100901|2010-06-15 09:00,15,5.21,5.213,5.169,5.206,380
20100901|2010-06-15 09:30,15,5.208,5.217,5.2,5.209,166
20100901|2010-06-15 10:00,15,5.213,5.214,5.17,5.181,352
20100901|2010-06-15 10:30,15,5.175,5.214,5.175,5.206,115
20100901|2010-06-15 11:00,15,5.208,5.208,5.185,5.185,119
20100901|2010-06-15 11:30,15,5.178,5.192,5.175,5.189,35
20100901|2010-06-15 12:00,15,5.182,5.21,5.181,5.21,38
20100901|2010-06-15 12:30,15,5.208,5.208,5.185,5.203,86
20100901|2010-06-15 13:00,15,5.199,5.277,5.199,5.275,434
20100901|2010-06-15 13:30,15,5.274,5.275,5.259,5.265,91
20100901|2010-06-15 14:00,15,5.263,5.275,5.26,5.275,17
20100901|2010-06-15 14:30,15,5.274,5.278,5.272,5.275,40
20100901|2010-06-15 15:00,15,5.267,5.267,5.254,5.254,4
20100901|2010-06-15 15:30,15,5.25,5.25,5.215,5.216,10
20100901|2010-06-15 16:00,15,5.227,5.227,5.227,5.227,4
20100901|2010-06-15 17:30,16,5.24,5.24,5.24,5.24,1
20100901|2010-06-15 18:00,16,5.256,5.257,5.256,5.256,4
20100901|2010-06-15 18:30,16,5.265,5.265,5.236,5.236,8
20100901|2010-06-15 20:30,16,5.241,5.241,5.241,5.241,1
20100901|2010-06-15 21:00,16,5.238,5.238,5.238,5.238,1
20100901|2010-06-15 22:00,16,5.246,5.246,5.246,5.246,1
20100901|2010-06-16 01:00,16,5.248,5.27,5.248,5.27,14
20100901|2010-06-16 01:30,16,5.277,5.282,5.273,5.282,19
20100901|2010-06-16 02:00,16,5.277,5.279,5.277,5.277,9
20100901|2010-06-16 02:30,16,5.278,5.278,5.274,5.274,2
20100901|2010-06-16 03:00,16,5.27,5.275,5.27,5.275,34
20100901|2010-06-16 04:00,16,5.277,5.277,5.273,5.273,3
20100901|2010-06-16 04:30,16,5.274,5.276,5.27,5.275,12
20100901|2010-06-16 05:00,16,5.275,5.278,5.273,5.273,17
20100901|2010-06-16 05:30,16,5.275,5.275,5.272,5.272,20
20100901|2010-06-16 06:00,16,5.256,5.256,5.207,5.215,47
20100901|2010-06-16 06:30,16,5.209,5.222,5.209,5.212,7
20100901|2010-06-16 07:00,16,5.21,5.21,5.168,5.182,62
20100901|2010-06-16 07:30,16,5.162,5.224,5.162,5.223,171
20100901|2010-06-16 08:00,16,5.229,5.23,5.17,5.178,167
20100901|2010-06-16 08:30,16,5.18,5.185,5.152,5.166,194
20100901|2010-06-16 09:00,16,5.167,5.17,5.121,5.13,173
20100901|2010-06-16 09:30,16,5.127,5.154,5.112,5.151,244
20100901|2010-06-16 10:00,16,5.135,5.143,5.114,5.138,174
20100901|2010-06-16 10:30,16,5.137,5.137,5.084,5.094,274
20100901|2010-06-16 11:00,16,5.091,5.116,5.054,5.089,347
20100901|2010-06-16 11:30,16,5.098,5.107,5.071,5.073,112
20100901|2010-06-16 12:00,16,5.073,5.108,5.073,5.098,84
20100901|2010-06-16 12:30,16,5.086,5.109,5.086,5.097,17
20100901|2010-06-16 13:00,16,5.092,5.1,5.055,5.07,181
20100901|2010-06-16 13:30,16,5.077,5.097,5.075,5.097,97
20100901|2010-06-16 14:00,16,5.096,5.096,5.086,5.088,4
20100901|2010-06-16 14:30,16,5.086,5.088,5.079,5.079,26
20100901|2010-06-16 15:00,16,5.08,5.1,5.08,5.1,3
20100901|2010-06-16 15:30,16,5.107,5.107,5.103,5.103,5
20100901|2010-06-16 16:00,16,5.115,5.12,5.115,5.12,2
20100901|2010-06-16 17:00,17,5.117,5.117,5.089,5.089,7
20100901|2010-06-16 18:00,17,5.1,5.1,5.1,5.1,1
20100901|2010-06-16 18:30,17,5.115,5.115,5.115,5.115,3
20100901|2010-06-16 21:30,17,5.101,5.101,5.101,5.101,1
20100901|2010-06-16 22:30,17,5.11,5.11,5.11,5.11,2
20100901|2010-06-17 01:30,17,5.113,5.113,5.113,5.113,2
20100901|2010-06-17 02:00,17,5.11,5.11,5.11,5.11,2
20100901|2010-06-17 02:30,17,5.116,5.116,5.116,5.116,1
20100901|2010-06-17 03:00,17,5.118,5.121,5.118,5.121,8
20100901|2010-06-17 03:30,17,5.13,5.139,5.13,5.136,13
20100901|2010-06-17 04:00,17,5.131,5.14,5.131,5.14,4
20100901|2010-06-17 04:30,17,5.137,5.15,5.137,5.137,18
20100901|2010-06-17 05:00,17,5.149,5.15,5.13,5.13,22
20100901|2010-06-17 05:30,17,5.13,5.146,5.12,5.146,14
20100901|2010-06-17 06:00,17,5.146,5.146,5.13,5.142,5
20100901|2010-06-17 06:30,17,5.156,5.166,5.145,5.166,72
20100901|2010-06-17 07:00,17,5.164,5.167,5.14,5.152,87
20100901|2010-06-17 07:30,17,5.149,5.18,5.146,5.157,101
20100901|2010-06-17 08:00,17,5.161,5.209,5.155,5.184,277
20100901|2010-06-17 08:30,17,5.181,5.197,5.178,5.189,194
20100901|2010-06-17 09:00,17,5.186,5.22,5.18,5.193,132
20100901|2010-06-17 09:30,17,5.224,5.255,5.112,5.147,297
20100901|2010-06-17 10:00,17,5.141,5.15,5.075,5.115,178
20100901|2010-06-17 10:30,17,5.129,5.132,5.1,5.109,111
20100901|2010-06-17 11:00,17,5.11,5.145,5.098,5.144,68
20100901|2010-06-17 11:30,17,5.157,5.157,5.132,5.135,24
20100901|2010-06-17 12:00,17,5.131,5.146,5.131,5.138,7
20100901|2010-06-17 12:30,17,5.142,5.229,5.142,5.216,50
20100901|2010-06-17 13:00,17,5.219,5.243,5.211,5.243,263
20100901|2010-06-17 13:30,17,5.239,5.239,5.215,5.221,107
20100901|2010-06-17 14:00,17,5.225,5.234,5.225,5.228,57
20100901|2010-06-17 14:30,17,5.224,5.228,5.22,5.22,15
20100901|2010-06-17 15:00,17,5.213,5.213,5.212,5.212,7
20100901|2010-06-17 17:30,18,5.224,5.224,5.22,5.22,3
20100901|2010-06-17 20:30,18,5.26,5.269,5.26,5.269,3
20100901|2010-06-17 21:00,18,5.262,5.262,5.262,5.262,1
20100901|2010-06-17 21:30,18,5.265,5.267,5.257,5.267,3
20100901|2010-06-17 22:00,18,5.266,5.266,5.266,5.266,1
20100901|2010-06-18 01:00,18,5.22,5.22,5.22,5.22,1
20100901|2010-06-18 02:00,18,5.214,5.214,5.211,5.214,9
20100901|2010-06-18 02:30,18,5.216,5.222,5.216,5.222,4
20100901|2010-06-18 03:30,18,5.218,5.23,5.218,5.23,32
20100901|2010-06-18 04:00,18,5.234,5.242,5.222,5.222,47
20100901|2010-06-18 04:30,18,5.225,5.227,5.224,5.226,4
20100901|2010-06-18 05:00,18,5.225,5.225,5.225,5.225,2
20100901|2010-06-18 05:30,18,5.229,5.232,5.226,5.23,21
20100901|2010-06-18 06:00,18,5.227,5.252,5.227,5.252,71
20100901|2010-06-18 06:30,18,5.25,5.259,5.233,5.245,36
20100901|2010-06-18 07:00,18,5.241,5.254,5.22,5.242,68
20100901|2010-06-18 07:30,18,5.237,5.249,5.227,5.23,68
20100901|2010-06-18 08:00,18,5.224,5.229,5.153,5.163,240
20100901|2010-06-18 08:30,18,5.163,5.192,5.113,5.115,303
20100901|2010-06-18 09:00,18,5.119,5.152,5.119,5.144,193
20100901|2010-06-18 09:30,18,5.138,5.171,5.137,5.14,268
20100901|2010-06-18 10:00,18,5.141,5.193,5.141,5.192,233
20100901|2010-06-18 10:30,18,5.19,5.199,5.164,5.18,94
20100901|2010-06-18 11:00,18,5.182,5.185,5.149,5.151,103
20100901|2010-06-18 11:30,18,5.15,5.15,5.097,5.101,176
20100901|2010-06-18 12:00,18,5.121,5.129,5.111,5.111,79
20100901|2010-06-18 12:30,18,5.093,5.123,5.09,5.122,115
20100901|2010-06-18 13:00,18,5.121,5.145,5.073,5.083,374
20100901|2010-06-18 13:30,18,5.087,5.099,5.084,5.096,38
20100901|2010-06-18 14:00,18,5.095,5.095,5.09,5.09,15
20100901|2010-06-18 14:30,18,5.096,5.097,5.09,5.092,11
20100901|2010-06-18 15:00,18,5.092,5.092,5.087,5.09,5
20100901|2010-06-20 17:00,21,5.111,5.124,5.111,5.124,2
20100901|2010-06-20 17:30,21,5.14,5.144,5.14,5.144,3
20100901|2010-06-20 18:30,21,5.15,5.15,5.15,5.15,1
20100901|2010-06-20 19:00,21,5.159,5.159,5.159,5.159,1
20100901|2010-06-20 22:30,21,5.148,5.148,5.148,5.148,2
20100901|2010-06-20 23:30,21,5.153,5.153,5.153,5.153,1
20100901|2010-06-21 01:00,21,5.175,5.18,5.175,5.18,2
20100901|2010-06-21 01:30,21,5.189,5.19,5.189,5.19,6
20100901|2010-06-21 02:00,21,5.196,5.196,5.18,5.183,35
20100901|2010-06-21 02:30,21,5.186,5.186,5.18,5.18,4
20100901|2010-06-21 03:00,21,5.184,5.188,5.174,5.174,14
20100901|2010-06-21 03:30,21,5.175,5.18,5.175,5.18,4
20100901|2010-06-21 04:00,21,5.18,5.18,5.18,5.18,3
20100901|2010-06-21 05:30,21,5.172,5.172,5.168,5.168,3
20100901|2010-06-21 06:00,21,5.166,5.167,5.151,5.151,25
20100901|2010-06-21 06:30,21,5.156,5.184,5.156,5.183,23
20100901|2010-06-21 07:00,21,5.184,5.195,5.174,5.192,128
20100901|2010-06-21 07:30,21,5.188,5.215,5.173,5.208,348
20100901|2010-06-21 08:00,21,5.215,5.23,5.207,5.21,309
20100901|2010-06-21 08:30,21,5.201,5.252,5.195,5.251,281
20100901|2010-06-21 09:00,21,5.243,5.245,5.207,5.235,154
20100901|2010-06-21 09:30,21,5.239,5.242,5.205,5.21,78
20100901|2010-06-21 10:00,21,5.212,5.228,5.178,5.183,204
20100901|2010-06-21 10:30,21,5.172,5.203,5.163,5.181,83
20100901|2010-06-21 11:00,21,5.178,5.186,5.083,5.093,96
20100901|2010-06-21 11:30,21,5.09,5.09,4.939,4.994,143
20100901|2010-06-21 12:00,21,4.977,4.977,4.91,4.955,389
20100901|2010-06-21 12:30,21,4.951,4.951,4.9,4.95,146
20100901|2010-06-21 13:00,21,4.946,4.976,4.918,4.948,320
20100901|2010-06-21 13:30,21,4.949,4.963,4.939,4.963,47
20100901|2010-06-21 14:00,21,4.958,4.958,4.938,4.941,14
20100901|2010-06-21 14:30,21,4.943,4.943,4.93,4.93,27
20100901|2010-06-21 15:00,21,4.929,4.929,4.927,4.927,3
20100901|2010-06-21 15:30,21,4.95,4.955,4.95,4.953,9
20100901|2010-06-21 16:00,21,4.936,4.936,4.936,4.936,2
20100901|2010-06-21 17:00,22,4.945,4.945,4.945,4.945,7
20100901|2010-06-21 17:30,22,4.955,4.955,4.955,4.955,3
20100901|2010-06-21 18:30,22,4.955,4.955,4.955,4.955,2
20100901|2010-06-21 20:30,22,4.95,4.95,4.95,4.95,13
20100901|2010-06-21 22:00,22,4.95,4.95,4.95,4.95,5
20100901|2010-06-21 23:00,22,4.94,4.94,4.94,4.94,1
20100901|2010-06-22 01:00,22,4.932,4.934,4.932,4.932,12
20100901|2010-06-22 01:30,22,4.999,5.01,4.98,4.98,9
20100901|2010-06-22 02:00,22,4.97,5.004,4.97,4.985,23
20100901|2010-06-22 02:30,22,4.986,4.986,4.984,4.984,9
20100901|2010-06-22 03:00,22,5,5,4.99,4.99,3
20100901|2010-06-22 03:30,22,4.992,4.996,4.982,4.983,27
20100901|2010-06-22 04:00,22,4.977,4.978,4.952,4.952,60
20100901|2010-06-22 04:30,22,4.954,4.955,4.942,4.948,28
20100901|2010-06-22 05:00,22,4.95,4.95,4.912,4.912,25
20100901|2010-06-22 05:30,22,4.917,4.917,4.842,4.842,193
20100901|2010-06-22 06:00,22,4.842,4.864,4.842,4.864,98
20100901|2010-06-22 06:30,22,4.864,4.864,4.842,4.859,35
20100901|2010-06-22 07:00,22,4.876,4.877,4.839,4.87,70
20100901|2010-06-22 07:30,22,4.874,4.902,4.857,4.868,68
20100901|2010-06-22 08:00,22,4.88,4.93,4.88,4.903,345
20100901|2010-06-22 08:30,22,4.903,4.909,4.845,4.853,357
20100901|2010-06-22 09:00,22,4.851,4.86,4.817,4.837,223
20100901|2010-06-22 09:30,22,4.83,4.86,4.821,4.844,160
20100901|2010-06-22 10:00,22,4.834,4.871,4.834,4.863,151
20100901|2010-06-22 10:30,22,4.864,4.892,4.829,4.858,165
20100901|2010-06-22 11:00,22,4.856,4.868,4.777,4.796,114
20100901|2010-06-22 11:30,22,4.786,4.807,4.773,4.793,195
20100901|2010-06-22 12:00,22,4.792,4.804,4.79,4.793,19
20100901|2010-06-22 12:30,22,4.793,4.797,4.771,4.789,56
20100901|2010-06-22 13:00,22,4.796,4.838,4.792,4.838,116
20100901|2010-06-22 13:30,22,4.84,4.877,4.836,4.865,134
20100901|2010-06-22 14:00,22,4.859,4.859,4.849,4.852,14
20100901|2010-06-22 14:30,22,4.858,4.861,4.855,4.856,8
20100901|2010-06-22 15:00,22,4.856,4.862,4.856,4.862,5
20100901|2010-06-22 15:30,22,4.861,4.862,4.86,4.86,4
20100901|2010-06-22 16:00,22,4.865,4.865,4.865,4.865,1
20100901|2010-06-22 17:00,23,4.882,4.882,4.882,4.882,1
20100901|2010-06-22 18:00,23,4.895,4.895,4.895,4.895,1
20100901|2010-06-22 22:30,23,4.85,4.85,4.844,4.844,2
20100901|2010-06-23 00:00,23,4.839,4.839,4.839,4.839,1
20100901|2010-06-23 00:30,23,4.838,4.838,4.838,4.838,1
20100901|2010-06-23 01:00,23,4.839,4.839,4.839,4.839,4
20100901|2010-06-23 01:30,23,4.837,4.84,4.837,4.84,14
20100901|2010-06-23 02:30,23,4.85,4.851,4.849,4.851,4
20100901|2010-06-23 03:00,23,4.846,4.846,4.846,4.846,1
20100901|2010-06-23 03:30,23,4.85,4.85,4.847,4.847,23
20100901|2010-06-23 04:00,23,4.849,4.849,4.839,4.839,43
20100901|2010-06-23 04:30,23,4.839,4.853,4.839,4.853,2
20100901|2010-06-23 05:00,23,4.852,4.852,4.844,4.844,3
20100901|2010-06-23 05:30,23,4.847,4.847,4.847,4.847,1
20100901|2010-06-23 06:00,23,4.848,4.848,4.848,4.848,3
20100901|2010-06-23 06:30,23,4.879,4.897,4.879,4.895,192
20100901|2010-06-23 07:00,23,4.895,4.918,4.895,4.918,137
20100901|2010-06-23 07:30,23,4.923,4.927,4.878,4.878,386
20100901|2010-06-23 08:00,23,4.884,4.916,4.872,4.904,418
20100901|2010-06-23 08:30,23,4.891,4.928,4.86,4.923,190
20100901|2010-06-23 09:00,23,4.92,4.934,4.89,4.919,234
20100901|2010-06-23 09:30,23,4.919,4.957,4.901,4.947,131
20100901|2010-06-23 10:00,23,4.948,4.962,4.91,4.919,162
20100901|2010-06-23 10:30,23,4.925,4.925,4.858,4.887,92
20100901|2010-06-23 11:00,23,4.893,4.915,4.86,4.911,133
20100901|2010-06-23 11:30,23,4.906,4.933,4.89,4.933,63
20100901|2010-06-23 12:00,23,4.926,4.926,4.885,4.89,158
20100901|2010-06-23 12:30,23,4.89,4.897,4.865,4.887,108
20100901|2010-06-23 13:00,23,4.886,4.91,4.87,4.878,124
20100901|2010-06-23 13:30,23,4.88,4.887,4.872,4.872,566
20100901|2010-06-23 14:00,23,4.874,4.882,4.874,4.882,22
20100901|2010-06-23 14:30,23,4.887,4.887,4.875,4.875,8
20100901|2010-06-23 15:00,23,4.882,4.882,4.882,4.882,6
20100901|2010-06-23 15:30,23,4.881,4.894,4.881,4.894,10
20100901|2010-06-23 16:00,23,4.895,4.899,4.895,4.899,4
20100901|2010-06-23 17:30,24,4.885,4.888,4.885,4.888,3
20100901|2010-06-23 21:00,24,4.879,4.879,4.879,4.879,5
20100901|2010-06-23 21:30,24,4.877,4.877,4.873,4.873,13
20100901|2010-06-23 22:00,24,4.874,4.874,4.874,4.874,1
20100901|2010-06-23 23:00,24,4.891,4.892,4.891,4.892,4
20100901|2010-06-24 01:30,24,4.887,4.887,4.878,4.878,6
20100901|2010-06-24 02:00,24,4.88,4.88,4.876,4.876,6
20100901|2010-06-24 02:30,24,4.888,4.888,4.88,4.88,4
20100901|2010-06-24 03:00,24,4.88,4.88,4.876,4.876,12
20100901|2010-06-24 03:30,24,4.88,4.884,4.879,4.884,8
20100901|2010-06-24 04:00,24,4.88,4.88,4.88,4.88,1
20100901|2010-06-24 04:30,24,4.873,4.874,4.873,4.874,2
20100901|2010-06-24 05:00,24,4.881,4.885,4.873,4.873,17
20100901|2010-06-24 05:30,24,4.874,4.88,4.874,4.875,16
20100901|2010-06-24 06:00,24,4.87,4.87,4.87,4.87,1
20100901|2010-06-24 06:30,24,4.889,4.891,4.87,4.891,16
20100901|2010-06-24 07:00,24,4.894,4.896,4.894,4.896,2
20100901|2010-06-24 07:30,24,4.91,4.928,4.908,4.926,31
20100901|2010-06-24 08:00,24,4.918,4.925,4.903,4.921,101
20100901|2010-06-24 08:30,24,4.916,4.929,4.912,4.918,82
20100901|2010-06-24 09:00,24,4.923,4.936,4.904,4.904,108
20100901|2010-06-24 09:30,24,4.895,4.941,4.848,4.871,248
20100901|2010-06-24 10:00,24,4.874,4.894,4.863,4.868,103
20100901|2010-06-24 10:30,24,4.873,4.874,4.808,4.808,72
20100901|2010-06-24 11:00,24,4.808,4.839,4.804,4.814,177
20100901|2010-06-24 11:30,24,4.812,4.831,4.788,4.827,104
20100901|2010-06-24 12:00,24,4.827,4.85,4.805,4.812,90
20100901|2010-06-24 12:30,24,4.814,4.835,4.812,4.821,61
20100901|2010-06-24 13:00,24,4.823,4.84,4.805,4.834,611
20100901|2010-06-24 13:30,24,4.834,4.854,4.833,4.852,100
20100901|2010-06-24 14:00,24,4.851,4.852,4.841,4.843,28
20100901|2010-06-24 14:30,24,4.84,4.842,4.832,4.832,71
20100901|2010-06-24 15:00,24,4.834,4.843,4.834,4.843,4
20100901|2010-06-24 15:30,24,4.845,4.847,4.845,4.847,2
20100901|2010-06-24 16:00,24,4.852,4.852,4.849,4.849,2
20100901|2010-06-24 17:00,25,4.84,4.84,4.84,4.84,5
20100901|2010-06-24 17:30,25,4.857,4.861,4.857,4.857,4
20100901|2010-06-24 19:00,25,4.861,4.861,4.861,4.861,4
20100901|2010-06-24 20:00,25,4.846,4.846,4.845,4.845,9
20100901|2010-06-24 23:30,25,4.845,4.845,4.845,4.845,12
20100901|2010-06-25 00:00,25,4.853,4.853,4.851,4.851,2
20100901|2010-06-25 01:00,25,4.858,4.858,4.858,4.858,1
20100901|2010-06-25 01:30,25,4.857,4.857,4.852,4.852,6
20100901|2010-06-25 02:00,25,4.852,4.852,4.845,4.845,12
20100901|2010-06-25 02:30,25,4.847,4.847,4.845,4.845,10
20100901|2010-06-25 03:00,25,4.846,4.847,4.843,4.843,19
20100901|2010-06-25 03:30,25,4.836,4.836,4.836,4.836,1
20100901|2010-06-25 04:00,25,4.834,4.834,4.834,4.834,2
20100901|2010-06-25 04:30,25,4.826,4.834,4.826,4.834,4
20100901|2010-06-25 05:00,25,4.831,4.831,4.831,4.831,2
20100901|2010-06-25 05:30,25,4.828,4.832,4.827,4.831,27
20100901|2010-06-25 06:00,25,4.829,4.834,4.824,4.834,16
20100901|2010-06-25 06:30,25,4.834,4.874,4.834,4.874,33
20100901|2010-06-25 07:00,25,4.869,4.895,4.856,4.891,14
20100901|2010-06-25 07:30,25,4.889,4.892,4.854,4.865,121
20100901|2010-06-25 08:00,25,4.876,4.91,4.862,4.876,516
20100901|2010-06-25 08:30,25,4.882,4.923,4.882,4.904,454
20100901|2010-06-25 09:00,25,4.902,4.914,4.869,4.886,141
20100901|2010-06-25 09:30,25,4.895,4.906,4.881,4.897,79
20100901|2010-06-25 10:00,25,4.896,4.906,4.878,4.894,140
20100901|2010-06-25 10:30,25,4.893,4.91,4.872,4.905,149
20100901|2010-06-25 11:00,25,4.908,4.912,4.885,4.906,100
20100901|2010-06-25 11:30,25,4.906,4.906,4.894,4.894,39
20100901|2010-06-25 12:00,25,4.892,4.893,4.879,4.893,15
20100901|2010-06-25 12:30,25,4.897,4.915,4.897,4.908,37
20100901|2010-06-25 13:00,25,4.902,4.951,4.892,4.944,702
20100901|2010-06-25 13:30,25,4.942,4.961,4.938,4.961,195
20100901|2010-06-25 14:00,25,4.952,4.952,4.943,4.943,21
20100901|2010-06-25 14:30,25,4.953,4.958,4.95,4.956,11
20100901|2010-06-25 15:00,25,4.953,4.953,4.939,4.939,14
20100901|2010-06-25 15:30,25,4.934,4.934,4.926,4.926,3
20100901|2010-06-25 16:00,25,4.927,4.927,4.926,4.926,2
20100901|2010-06-27 17:00,28,4.872,4.878,4.869,4.872,17
20100901|2010-06-27 17:30,28,4.865,4.865,4.865,4.865,1
20100901|2010-06-27 18:00,28,4.876,4.877,4.871,4.871,3
20100901|2010-06-27 18:30,28,4.868,4.868,4.868,4.868,1
20100901|2010-06-27 19:30,28,4.877,4.877,4.874,4.874,2
20100901|2010-06-27 20:30,28,4.885,4.885,4.885,4.885,1
20100901|2010-06-28 01:00,28,4.888,4.892,4.887,4.892,5
20100901|2010-06-28 01:30,28,4.898,4.898,4.898,4.898,1
20100901|2010-06-28 02:00,28,4.896,4.896,4.892,4.892,6
20100901|2010-06-28 02:30,28,4.885,4.887,4.881,4.881,12
20100901|2010-06-28 03:00,28,4.89,4.89,4.89,4.89,4
20100901|2010-06-28 04:00,28,4.892,4.892,4.891,4.892,13
20100901|2010-06-28 04:30,28,4.892,4.892,4.882,4.882,9
20100901|2010-06-28 05:00,28,4.882,4.886,4.882,4.885,9
20100901|2010-06-28 05:30,28,4.886,4.889,4.883,4.889,8
20100901|2010-06-28 06:00,28,4.882,4.898,4.881,4.896,37
20100901|2010-06-28 06:30,28,4.902,4.904,4.896,4.904,37
20100901|2010-06-28 07:00,28,4.901,4.907,4.878,4.894,32
20100901|2010-06-28 07:30,28,4.896,4.917,4.88,4.885,78
20100901|2010-06-28 08:00,28,4.883,4.897,4.767,4.797,757
20100901|2010-06-28 08:30,28,4.798,4.834,4.795,4.82,422
20100901|2010-06-28 09:00,28,4.82,4.85,4.81,4.85,112
20100901|2010-06-28 09:30,28,4.846,4.853,4.837,4.846,68
20100901|2010-06-28 10:00,28,4.844,4.845,4.815,4.832,87
20100901|2010-06-28 10:30,28,4.825,4.832,4.81,4.81,56
20100901|2010-06-28 11:00,28,4.812,4.823,4.805,4.821,105
20100901|2010-06-28 11:30,28,4.831,4.834,4.82,4.82,18
20100901|2010-06-28 12:00,28,4.827,4.827,4.799,4.805,123
20100901|2010-06-28 12:30,28,4.794,4.803,4.785,4.797,49
20100901|2010-06-28 13:00,28,4.781,4.796,4.768,4.775,432
20100901|2010-06-28 13:30,28,4.779,4.784,4.774,4.776,196
20100901|2010-06-28 14:00,28,4.778,4.778,4.768,4.771,45
20100901|2010-06-28 14:30,28,4.774,4.778,4.77,4.776,20
20100901|2010-06-28 15:00,28,4.774,4.78,4.773,4.78,10
20100901|2010-06-28 15:30,28,4.779,4.782,4.779,4.782,4
20100901|2010-06-28 16:00,28,4.777,4.777,4.777,4.777,1
20100901|2010-06-28 17:00,29,4.784,4.784,4.784,4.784,1
20100901|2010-06-28 17:30,29,4.784,4.788,4.784,4.788,21
20100901|2010-06-28 18:00,29,4.786,4.786,4.779,4.779,4
20100901|2010-06-28 19:00,29,4.783,4.783,4.783,4.783,1
20100901|2010-06-28 19:30,29,4.785,4.792,4.785,4.792,2
20100901|2010-06-28 21:00,29,4.792,4.792,4.792,4.792,2
20100901|2010-06-28 21:30,29,4.778,4.778,4.778,4.778,1
20100901|2010-06-28 22:00,29,4.775,4.775,4.775,4.775,1
20100901|2010-06-29 00:00,29,4.77,4.77,4.77,4.77,1
20100901|2010-06-29 01:00,29,4.762,4.762,4.75,4.75,122
20100901|2010-06-29 01:30,29,4.75,4.75,4.748,4.748,10
20100901|2010-06-29 02:00,29,4.754,4.764,4.753,4.763,49
20100901|2010-06-29 02:30,29,4.765,4.765,4.765,4.765,2
20100901|2010-06-29 03:00,29,4.761,4.763,4.76,4.762,155
20100901|2010-06-29 03:30,29,4.761,4.761,4.761,4.761,2
20100901|2010-06-29 04:00,29,4.76,4.76,4.76,4.76,2
20100901|2010-06-29 04:30,29,4.763,4.768,4.76,4.762,46
20100901|2010-06-29 05:00,29,4.76,4.76,4.737,4.744,30
20100901|2010-06-29 05:30,29,4.742,4.768,4.742,4.765,47
20100901|2010-06-29 06:00,29,4.758,4.764,4.73,4.733,57
20100901|2010-06-29 06:30,29,4.73,4.73,4.639,4.699,516
20100901|2010-06-29 07:00,29,4.698,4.7,4.666,4.697,195
20100901|2010-06-29 07:30,29,4.694,4.714,4.664,4.71,256
20100901|2010-06-29 08:00,29,4.709,4.717,4.665,4.678,575
20100901|2010-06-29 08:30,29,4.677,4.696,4.651,4.662,468
20100901|2010-06-29 09:00,29,4.663,4.668,4.597,4.618,906
20100901|2010-06-29 09:30,29,4.617,4.647,4.607,4.626,287
20100901|2010-06-29 10:00,29,4.62,4.649,4.608,4.619,248
20100901|2010-06-29 10:30,29,4.616,4.627,4.613,4.613,73
20100901|2010-06-29 11:00,29,4.607,4.654,4.606,4.633,164
20100901|2010-06-29 11:30,29,4.633,4.642,4.606,4.622,121
20100901|2010-06-29 12:00,29,4.622,4.628,4.6,4.624,133
20100901|2010-06-29 12:30,29,4.628,4.635,4.601,4.612,105
20100901|2010-06-29 13:00,29,4.613,4.613,4.566,4.59,1021
20100901|2010-06-29 13:30,29,4.59,4.596,4.587,4.594,114
20100901|2010-06-29 14:00,29,4.6,4.6,4.594,4.594,16
20100901|2010-06-29 14:30,29,4.592,4.596,4.587,4.594,41
20100901|2010-06-29 15:30,29,4.603,4.603,4.6,4.603,7
20100901|2010-06-29 16:00,29,4.606,4.606,4.606,4.606,1
20100901|2010-06-29 17:00,30,4.61,4.61,4.61,4.61,7
20100901|2010-06-29 17:30,30,4.605,4.612,4.601,4.601,13
20100901|2010-06-29 19:00,30,4.603,4.605,4.603,4.605,14
20100901|2010-06-29 19:30,30,4.605,4.605,4.605,4.605,1
20100901|2010-06-29 20:00,30,4.592,4.594,4.592,4.594,13
20100901|2010-06-29 20:30,30,4.599,4.599,4.597,4.597,4
20100901|2010-06-29 21:00,30,4.596,4.599,4.596,4.599,3
20100901|2010-06-29 22:00,30,4.599,4.599,4.598,4.598,19
20100901|2010-06-29 22:30,30,4.598,4.599,4.598,4.599,10
20100901|2010-06-29 23:30,30,4.588,4.588,4.588,4.588,1
20100901|2010-06-30 00:00,30,4.589,4.589,4.588,4.588,6
20100901|2010-06-30 01:00,30,4.584,4.586,4.58,4.58,9
20100901|2010-06-30 01:30,30,4.582,4.586,4.582,4.582,14
20100901|2010-06-30 02:00,30,4.58,4.58,4.569,4.569,46
20100901|2010-06-30 02:30,30,4.568,4.569,4.544,4.553,71
20100901|2010-06-30 03:00,30,4.552,4.564,4.552,4.564,25
20100901|2010-06-30 03:30,30,4.564,4.564,4.53,4.533,89
20100901|2010-06-30 04:00,30,4.533,4.54,4.53,4.54,63
20100901|2010-06-30 04:30,30,4.536,4.538,4.522,4.529,36
20100901|2010-06-30 05:00,30,4.534,4.534,4.516,4.52,145
20100901|2010-06-30 05:30,30,4.52,4.536,4.52,4.529,107
20100901|2010-06-30 06:00,30,4.529,4.535,4.529,4.535,68
20100901|2010-06-30 06:30,30,4.536,4.542,4.522,4.522,147
20100901|2010-06-30 07:00,30,4.533,4.558,4.521,4.558,385
20100901|2010-06-30 07:30,30,4.558,4.601,4.558,4.592,283
20100901|2010-06-30 08:00,30,4.591,4.604,4.561,4.581,915
20100901|2010-06-30 08:30,30,4.585,4.626,4.566,4.617,899
20100901|2010-06-30 09:00,30,4.618,4.63,4.588,4.596,477
20100901|2010-06-30 09:30,30,4.592,4.617,4.578,4.616,340
20100901|2010-06-30 10:00,30,4.62,4.659,4.62,4.627,649
20100901|2010-06-30 10:30,30,4.629,4.629,4.588,4.613,491
20100901|2010-06-30 11:00,30,4.611,4.62,4.572,4.575,301
20100901|2010-06-30 11:30,30,4.575,4.605,4.566,4.604,502
20100901|2010-06-30 12:00,30,4.598,4.61,4.574,4.59,168
20100901|2010-06-30 12:30,30,4.59,4.603,4.582,4.603,69
20100901|2010-06-30 13:00,30,4.608,4.656,4.604,4.654,1605
20100901|2010-06-30 13:30,30,4.651,4.657,4.64,4.657,217
20100901|2010-06-30 14:00,30,4.655,4.655,4.648,4.648,40
20100901|2010-06-30 14:30,30,4.645,4.645,4.637,4.639,33
20100901|2010-06-30 15:00,30,4.638,4.654,4.638,4.65,15
20100901|2010-06-30 15:30,30,4.656,4.658,4.651,4.651,24
20100901|2010-06-30 16:00,30,4.665,4.665,4.665,4.665,1
20100901|2010-06-30 17:00,1,4.67,4.672,4.663,4.664,6
20100901|2010-06-30 17:30,1,4.665,4.669,4.665,4.669,2
20100901|2010-06-30 19:00,1,4.67,4.672,4.665,4.672,9
20100901|2010-06-30 20:00,1,4.673,4.673,4.673,4.673,3
20100901|2010-06-30 20:30,1,4.673,4.673,4.673,4.673,7
20100901|2010-06-30 21:30,1,4.661,4.661,4.654,4.654,8
20100901|2010-06-30 22:00,1,4.65,4.65,4.645,4.645,2
20100901|2010-06-30 22:30,1,4.662,4.662,4.653,4.653,3
20100901|2010-06-30 23:30,1,4.646,4.646,4.646,4.646,1
20100901|2010-07-01 00:00,1,4.644,4.644,4.644,4.644,1
20100901|2010-07-01 00:30,1,4.65,4.654,4.65,4.65,10
20100901|2010-07-01 01:00,1,4.65,4.651,4.65,4.651,2
20100901|2010-07-01 01:30,1,4.65,4.65,4.65,4.65,9
20100901|2010-07-01 02:00,1,4.635,4.635,4.616,4.624,39
20100901|2010-07-01 02:30,1,4.623,4.626,4.609,4.609,40
20100901|2010-07-01 03:00,1,4.605,4.606,4.603,4.603,12
20100901|2010-07-01 03:30,1,4.608,4.609,4.603,4.606,7
20100901|2010-07-01 04:00,1,4.602,4.602,4.594,4.594,52
20100901|2010-07-01 04:30,1,4.597,4.608,4.593,4.608,45
20100901|2010-07-01 05:00,1,4.617,4.62,4.615,4.615,60
20100901|2010-07-01 05:30,1,4.618,4.618,4.616,4.618,12
20100901|2010-07-01 06:00,1,4.616,4.623,4.59,4.59,55
20100901|2010-07-01 06:30,1,4.582,4.604,4.57,4.604,141
20100901|2010-07-01 07:00,1,4.603,4.622,4.594,4.622,36
20100901|2010-07-01 07:30,1,4.613,4.63,4.596,4.63,90
20100901|2010-07-01 08:00,1,4.623,4.659,4.605,4.651,475
20100901|2010-07-01 08:30,1,4.658,4.68,4.64,4.674,452
20100901|2010-07-01 09:00,1,4.672,4.679,4.654,4.675,156
20100901|2010-07-01 09:30,1,4.677,4.769,4.617,4.687,2392
20100901|2010-07-01 10:00,1,4.692,4.753,4.692,4.725,890
20100901|2010-07-01 10:30,1,4.715,4.746,4.71,4.732,302
20100901|2010-07-01 11:00,1,4.735,4.804,4.731,4.792,629
20100901|2010-07-01 11:30,1,4.79,4.898,4.79,4.854,514
20100901|2010-07-01 12:00,1,4.849,4.887,4.83,4.878,502
20100901|2010-07-01 12:30,1,4.885,4.94,4.881,4.909,520
20100901|2010-07-01 13:00,1,4.907,4.945,4.848,4.877,1087
20100901|2010-07-01 13:30,1,4.878,4.88,4.851,4.858,261
20100901|2010-07-01 14:00,1,4.85,4.867,4.85,4.865,69
20100901|2010-07-01 14:30,1,4.86,4.86,4.841,4.841,33
20100901|2010-07-01 15:00,1,4.841,4.842,4.835,4.836,46
20100901|2010-07-01 15:30,1,4.839,4.86,4.839,4.86,3
20100901|2010-07-01 16:00,1,4.86,4.86,4.86,4.86,2
20100901|2010-07-01 17:00,2,4.859,4.866,4.859,4.866,3
20100901|2010-07-01 17:30,2,4.861,4.861,4.835,4.842,32
20100901|2010-07-01 18:00,2,4.845,4.848,4.844,4.844,9
20100901|2010-07-01 18:30,2,4.851,4.855,4.851,4.855,3
20100901|2010-07-01 19:00,2,4.851,4.857,4.849,4.849,7
20100901|2010-07-01 19:30,2,4.856,4.863,4.856,4.863,2
20100901|2010-07-01 20:00,2,4.853,4.853,4.849,4.849,3
20100901|2010-07-01 20:30,2,4.848,4.848,4.846,4.846,3
20100901|2010-07-01 21:00,2,4.845,4.845,4.845,4.845,1
20100901|2010-07-01 23:30,2,4.885,4.885,4.885,4.885,1
20100901|2010-07-02 00:30,2,4.875,4.875,4.875,4.875,1
20100901|2010-07-02 01:00,2,4.876,4.876,4.874,4.874,5
20100901|2010-07-02 01:30,2,4.874,4.874,4.874,4.874,1
20100901|2010-07-02 02:00,2,4.866,4.867,4.861,4.861,12
20100901|2010-07-02 02:30,2,4.859,4.865,4.856,4.859,26
20100901|2010-07-02 03:00,2,4.859,4.859,4.857,4.857,3
20100901|2010-07-02 03:30,2,4.865,4.878,4.86,4.865,12
20100901|2010-07-02 04:00,2,4.863,4.863,4.862,4.862,2
20100901|2010-07-02 04:30,2,4.864,4.875,4.864,4.875,9
20100901|2010-07-02 05:00,2,4.879,4.885,4.879,4.881,9
20100901|2010-07-02 05:30,2,4.876,4.887,4.856,4.856,36
20100901|2010-07-02 06:00,2,4.86,4.868,4.856,4.856,21
20100901|2010-07-02 06:30,2,4.856,4.857,4.81,4.823,102
20100901|2010-07-02 07:00,2,4.832,4.855,4.823,4.827,172
20100901|2010-07-02 07:30,2,4.836,4.858,4.803,4.805,292
20100901|2010-07-02 08:00,2,4.803,4.893,4.788,4.862,410
20100901|2010-07-02 08:30,2,4.86,4.86,4.788,4.811,747
20100901|2010-07-02 09:00,2,4.798,4.826,4.776,4.776,490
20100901|2010-07-02 09:30,2,4.776,4.808,4.743,4.755,326
20100901|2010-07-02 10:00,2,4.751,4.769,4.686,4.702,667
20100901|2010-07-02 10:30,2,4.703,4.707,4.653,4.676,490
20100901|2010-07-02 11:00,2,4.673,4.681,4.648,4.679,250
20100901|2010-07-02 11:30,2,4.684,4.69,4.662,4.681,176
20100901|2010-07-02 12:00,2,4.676,4.704,4.668,4.685,120
20100901|2010-07-02 12:30,2,4.693,4.733,4.691,4.733,76
20100901|2010-07-02 13:00,2,4.729,4.75,4.708,4.718,412
20100901|2010-07-02 13:30,2,4.719,4.719,4.699,4.705,40
20100901|2010-07-02 14:00,2,4.707,4.718,4.707,4.718,21
20100901|2010-07-02 14:30,2,4.716,4.72,4.707,4.707,27
20100901|2010-07-02 15:00,2,4.716,4.716,4.716,4.716,2
20100901|2010-07-04 17:00,6,4.686,4.717,4.686,4.717,10
20100901|2010-07-04 17:30,6,4.735,4.735,4.735,4.735,3
20100901|2010-07-04 18:30,6,4.735,4.74,4.735,4.74,44
20100901|2010-07-04 20:30,6,4.76,4.76,4.76,4.76,1
20100901|2010-07-04 22:00,6,4.775,4.775,4.768,4.768,13
20100901|2010-07-04 22:30,6,4.771,4.775,4.771,4.775,4
20100901|2010-07-04 23:30,6,4.775,4.775,4.775,4.775,1
20100901|2010-07-05 00:30,6,4.778,4.778,4.775,4.777,5
20100901|2010-07-05 01:30,6,4.788,4.788,4.788,4.788,2
20100901|2010-07-05 02:00,6,4.788,4.789,4.784,4.784,12
20100901|2010-07-05 02:30,6,4.783,4.783,4.781,4.781,4
20100901|2010-07-05 03:00,6,4.777,4.777,4.773,4.773,2
20100901|2010-07-05 03:30,6,4.77,4.77,4.77,4.77,6
20100901|2010-07-05 04:00,6,4.767,4.767,4.764,4.764,10
20100901|2010-07-05 04:30,6,4.763,4.766,4.758,4.758,23
20100901|2010-07-05 05:00,6,4.755,4.756,4.752,4.756,6
20100901|2010-07-05 05:30,6,4.752,4.752,4.745,4.747,16
20100901|2010-07-05 06:00,6,4.746,4.746,4.746,4.746,3
20100901|2010-07-05 06:30,6,4.752,4.752,4.752,4.752,1
20100901|2010-07-05 07:00,6,4.751,4.754,4.751,4.754,19
20100901|2010-07-05 07:30,6,4.756,4.756,4.754,4.754,3
20100901|2010-07-05 08:00,6,4.754,4.837,4.749,4.836,40
20100901|2010-07-05 08:30,6,4.838,4.862,4.838,4.841,156
20100901|2010-07-05 09:00,6,4.837,4.839,4.824,4.824,52
20100901|2010-07-05 09:30,6,4.815,4.815,4.8,4.802,16
20100901|2010-07-05 10:00,6,4.808,4.828,4.808,4.814,38
20100901|2010-07-05 10:30,6,4.8,4.8,4.8,4.8,1
20100901|2010-07-05 11:00,6,4.82,4.82,4.817,4.82,27
20100901|2010-07-05 11:30,6,4.82,4.82,4.805,4.808,96
20100901|2010-07-05 12:00,6,4.81,4.82,4.806,4.813,82
20100901|2010-07-05 17:00,6,4.825,4.825,4.825,4.825,7
20100901|2010-07-05 17:30,6,4.818,4.818,4.817,4.817,8
20100901|2010-07-05 18:00,6,4.802,4.802,4.797,4.797,3
20100901|2010-07-05 18:30,6,4.811,4.811,4.811,4.811,2
20100901|2010-07-05 19:00,6,4.811,4.811,4.806,4.811,11
20100901|2010-07-05 19:30,6,4.802,4.802,4.784,4.784,23
20100901|2010-07-05 20:00,6,4.783,4.783,4.783,4.783,6
20100901|2010-07-05 22:00,6,4.812,4.812,4.812,4.812,1
20100901|2010-07-05 23:00,6,4.818,4.819,4.818,4.819,12
20100901|2010-07-05 23:30,6,4.81,4.81,4.81,4.81,1
20100901|2010-07-06 01:00,6,4.809,4.809,4.809,4.809,1
20100901|2010-07-06 01:30,6,4.807,4.81,4.807,4.81,4
20100901|2010-07-06 02:00,6,4.808,4.812,4.808,4.812,7
20100901|2010-07-06 02:30,6,4.813,4.818,4.813,4.818,4
20100901|2010-07-06 03:00,6,4.812,4.813,4.812,4.813,7
20100901|2010-07-06 03:30,6,4.818,4.818,4.817,4.818,8
20100901|2010-07-06 04:00,6,4.819,4.832,4.819,4.83,158
20100901|2010-07-06 04:30,6,4.836,4.836,4.827,4.827,3
20100901|2010-07-06 05:00,6,4.824,4.824,4.824,4.824,1
20100901|2010-07-06 05:30,6,4.837,4.837,4.83,4.83,19
20100901|2010-07-06 06:00,6,4.812,4.839,4.812,4.838,16
20100901|2010-07-06 06:30,6,4.825,4.83,4.785,4.788,22
20100901|2010-07-06 07:00,6,4.786,4.826,4.773,4.826,46
20100901|2010-07-06 07:30,6,4.827,4.854,4.814,4.816,67
20100901|2010-07-06 08:00,6,4.815,4.868,4.815,4.859,660
20100901|2010-07-06 08:30,6,4.861,4.89,4.852,4.875,711
20100901|2010-07-06 09:00,6,4.872,4.882,4.843,4.882,561
20100901|2010-07-06 09:30,6,4.88,4.915,4.878,4.911,709
20100901|2010-07-06 10:00,6,4.911,4.916,4.876,4.878,504
20100901|2010-07-06 10:30,6,4.878,4.89,4.854,4.863,369
20100901|2010-07-06 11:00,6,4.861,4.872,4.825,4.831,490
20100901|2010-07-06 11:30,6,4.832,4.856,4.777,4.791,588
20100901|2010-07-06 12:00,6,4.793,4.793,4.749,4.78,206
20100901|2010-07-06 12:30,6,4.774,4.78,4.715,4.72,292
20100901|2010-07-06 13:00,6,4.721,4.729,4.685,4.698,934
20100901|2010-07-06 13:30,6,4.698,4.72,4.698,4.709,157
20100901|2010-07-06 14:00,6,4.707,4.712,4.702,4.702,5
20100901|2010-07-06 14:30,6,4.707,4.707,4.692,4.694,21
20100901|2010-07-06 15:00,6,4.692,4.702,4.692,4.699,4
20100901|2010-07-06 15:30,6,4.707,4.708,4.705,4.705,7
20100901|2010-07-06 17:00,7,4.696,4.7,4.696,4.7,2
20100901|2010-07-06 18:00,7,4.716,4.716,4.705,4.705,7
20100901|2010-07-06 18:30,7,4.709,4.709,4.703,4.703,2
20100901|2010-07-06 19:00,7,4.703,4.703,4.701,4.701,2
20100901|2010-07-06 19:30,7,4.701,4.701,4.701,4.701,1
20100901|2010-07-06 20:00,7,4.701,4.706,4.696,4.706,3
20100901|2010-07-06 20:30,7,4.701,4.701,4.701,4.701,2
20100901|2010-07-06 21:30,7,4.708,4.708,4.708,4.708,1
20100901|2010-07-06 22:00,7,4.711,4.711,4.711,4.711,2
20100901|2010-07-07 00:00,7,4.706,4.723,4.702,4.723,3
20100901|2010-07-07 01:30,7,4.735,4.735,4.735,4.735,1
20100901|2010-07-07 02:00,7,4.733,4.733,4.724,4.724,52
20100901|2010-07-07 02:30,7,4.724,4.74,4.723,4.736,257
20100901|2010-07-07 03:00,7,4.736,4.736,4.724,4.724,68
20100901|2010-07-07 03:30,7,4.727,4.727,4.721,4.721,10
20100901|2010-07-07 04:00,7,4.721,4.721,4.719,4.719,46
20100901|2010-07-07 04:30,7,4.721,4.724,4.718,4.718,24
20100901|2010-07-07 05:00,7,4.712,4.712,4.707,4.707,13
20100901|2010-07-07 05:30,7,4.707,4.71,4.706,4.71,96
20100901|2010-07-07 06:00,7,4.709,4.743,4.704,4.736,330
20100901|2010-07-07 06:30,7,4.736,4.75,4.717,4.738,276
20100901|2010-07-07 07:00,7,4.739,4.796,4.729,4.776,141
20100901|2010-07-07 07:30,7,4.769,4.785,4.674,4.702,299
20100901|2010-07-07 08:00,7,4.699,4.706,4.632,4.678,563
20100901|2010-07-07 08:30,7,4.68,4.696,4.639,4.645,320
20100901|2010-07-07 09:00,7,4.646,4.646,4.594,4.605,879
20100901|2010-07-07 09:30,7,4.61,4.67,4.607,4.636,835
20100901|2010-07-07 10:00,7,4.635,4.659,4.629,4.639,563
20100901|2010-07-07 10:30,7,4.64,4.652,4.616,4.635,382
20100901|2010-07-07 11:00,7,4.645,4.653,4.618,4.618,100
20100901|2010-07-07 11:30,7,4.621,4.622,4.598,4.611,380
20100901|2010-07-07 12:00,7,4.609,4.642,4.607,4.631,163
20100901|2010-07-07 12:30,7,4.633,4.641,4.602,4.616,255
20100901|2010-07-07 13:00,7,4.621,4.621,4.582,4.588,684
20100901|2010-07-07 13:30,7,4.587,4.613,4.587,4.612,112
20100901|2010-07-07 14:00,7,4.612,4.629,4.612,4.629,133
20100901|2010-07-07 14:30,7,4.626,4.633,4.622,4.633,127
20100901|2010-07-07 15:00,7,4.645,4.662,4.63,4.662,41
20100901|2010-07-07 15:30,7,4.655,4.655,4.634,4.634,16
20100901|2010-07-07 16:00,7,4.635,4.635,4.633,4.633,2
20100901|2010-07-07 17:00,8,4.621,4.621,4.62,4.62,2
20100901|2010-07-07 18:00,8,4.622,4.629,4.617,4.629,8
20100901|2010-07-07 18:30,8,4.63,4.63,4.63,4.63,10
20100901|2010-07-07 19:30,8,4.634,4.634,4.62,4.62,2
20100901|2010-07-07 20:00,8,4.63,4.63,4.628,4.628,4
20100901|2010-07-07 21:30,8,4.616,4.616,4.616,4.616,1
20100901|2010-07-07 23:30,8,4.634,4.634,4.628,4.628,2
20100901|2010-07-08 00:00,8,4.633,4.633,4.633,4.633,2
20100901|2010-07-08 00:30,8,4.63,4.63,4.63,4.63,6
20100901|2010-07-08 01:00,8,4.629,4.629,4.629,4.629,1
20100901|2010-07-08 01:30,8,4.629,4.633,4.629,4.633,6
20100901|2010-07-08 02:00,8,4.633,4.636,4.63,4.635,14
20100901|2010-07-08 02:30,8,4.635,4.641,4.635,4.64,41
20100901|2010-07-08 03:00,8,4.638,4.638,4.636,4.638,15
20100901|2010-07-08 03:30,8,4.638,4.638,4.633,4.636,17
20100901|2010-07-08 04:00,8,4.636,4.636,4.636,4.636,2
20100901|2010-07-08 04:30,8,4.635,4.635,4.633,4.634,26
20100901|2010-07-08 05:00,8,4.634,4.634,4.627,4.627,64
20100901|2010-07-08 05:30,8,4.627,4.627,4.606,4.613,126
20100901|2010-07-08 06:00,8,4.613,4.613,4.602,4.61,207
20100901|2010-07-08 06:30,8,4.61,4.622,4.598,4.607,186
20100901|2010-07-08 07:00,8,4.605,4.638,4.603,4.63,257
20100901|2010-07-08 07:30,8,4.63,4.634,4.614,4.62,566
20100901|2010-07-08 08:00,8,4.611,4.613,4.566,4.597,910
20100901|2010-07-08 08:30,8,4.598,4.616,4.585,4.599,706
20100901|2010-07-08 09:00,8,4.599,4.604,4.579,4.596,493
20100901|2010-07-08 09:30,8,4.567,4.567,4.39,4.407,2646
20100901|2010-07-08 10:00,8,4.407,4.426,4.4,4.401,1458
20100901|2010-07-08 10:30,8,4.4,4.445,4.399,4.421,610
20100901|2010-07-08 11:00,8,4.422,4.44,4.411,4.427,567
20100901|2010-07-08 11:30,8,4.426,4.426,4.397,4.402,394
20100901|2010-07-08 12:00,8,4.402,4.428,4.383,4.425,581
20100901|2010-07-08 12:30,8,4.421,4.432,4.414,4.429,216
20100901|2010-07-08 13:00,8,4.428,4.442,4.405,4.417,1322
20100901|2010-07-08 13:30,8,4.417,4.443,4.414,4.432,307
20100901|2010-07-08 14:00,8,4.433,4.441,4.424,4.439,234
20100901|2010-07-08 14:30,8,4.443,4.444,4.433,4.433,66
20100901|2010-07-08 15:00,8,4.433,4.446,4.433,4.444,11
20100901|2010-07-08 15:30,8,4.444,4.457,4.444,4.457,19
20100901|2010-07-08 16:00,8,4.437,4.437,4.436,4.436,10
20100901|2010-07-08 17:00,9,4.43,4.449,4.43,4.44,15
20100901|2010-07-08 17:30,9,4.438,4.44,4.438,4.44,13
20100901|2010-07-08 18:00,9,4.44,4.44,4.421,4.421,34
20100901|2010-07-08 19:00,9,4.431,4.431,4.431,4.431,1
20100901|2010-07-08 20:00,9,4.421,4.421,4.419,4.419,3
20100901|2010-07-08 21:30,9,4.426,4.427,4.426,4.427,2
20100901|2010-07-08 22:00,9,4.423,4.423,4.417,4.417,29
20100901|2010-07-08 23:30,9,4.424,4.43,4.423,4.429,6
20100901|2010-07-09 00:00,9,4.438,4.438,4.43,4.435,3
20100901|2010-07-09 00:30,9,4.436,4.44,4.435,4.44,3
20100901|2010-07-09 01:00,9,4.437,4.444,4.432,4.432,13
20100901|2010-07-09 01:30,9,4.423,4.423,4.423,4.423,2
20100901|2010-07-09 02:00,9,4.414,4.434,4.412,4.434,67
20100901|2010-07-09 02:30,9,4.434,4.438,4.427,4.429,59
20100901|2010-07-09 03:00,9,4.429,4.434,4.426,4.432,60
20100901|2010-07-09 03:30,9,4.429,4.432,4.406,4.406,127
20100901|2010-07-09 04:00,9,4.409,4.411,4.404,4.409,68
20100901|2010-07-09 04:30,9,4.406,4.408,4.404,4.405,63
20100901|2010-07-09 05:00,9,4.406,4.416,4.402,4.411,36
20100901|2010-07-09 05:30,9,4.411,4.416,4.391,4.391,57
20100901|2010-07-09 06:00,9,4.39,4.39,4.37,4.37,317
20100901|2010-07-09 06:30,9,4.374,4.395,4.359,4.384,202
20100901|2010-07-09 07:00,9,4.384,4.401,4.382,4.396,1007
20100901|2010-07-09 07:30,9,4.396,4.403,4.37,4.393,864
20100901|2010-07-09 08:00,9,4.392,4.45,4.39,4.411,1343
20100901|2010-07-09 08:30,9,4.412,4.447,4.396,4.443,623
20100901|2010-07-09 09:00,9,4.442,4.47,4.422,4.452,632
20100901|2010-07-09 09:30,9,4.453,4.458,4.432,4.449,669
20100901|2010-07-09 10:00,9,4.45,4.472,4.439,4.45,487
20100901|2010-07-09 10:30,9,4.45,4.458,4.438,4.453,368
20100901|2010-07-09 11:00,9,4.453,4.465,4.446,4.46,477
20100901|2010-07-09 11:30,9,4.459,4.459,4.419,4.421,317
20100901|2010-07-09 12:00,9,4.415,4.43,4.404,4.413,219
20100901|2010-07-09 12:30,9,4.407,4.438,4.402,4.408,497
20100901|2010-07-09 13:00,9,4.403,4.429,4.391,4.42,1326
20100901|2010-07-09 13:30,9,4.419,4.435,4.416,4.435,218
20100901|2010-07-09 14:00,9,4.438,4.438,4.426,4.429,12
20100901|2010-07-09 14:30,9,4.435,4.435,4.43,4.434,56
20100901|2010-07-09 15:00,9,4.434,4.437,4.434,4.437,2
20100901|2010-07-09 15:30,9,4.442,4.446,4.442,4.446,6
20100901|2010-07-09 16:00,9,4.438,4.438,4.438,4.438,1
20100901|2010-07-11 17:00,12,4.43,4.45,4.43,4.435,23
20100901|2010-07-11 17:30,12,4.431,4.431,4.429,4.43,8
20100901|2010-07-11 18:00,12,4.445,4.445,4.445,4.445,1
20100901|2010-07-11 18:30,12,4.46,4.46,4.46,4.46,1
20100901|2010-07-11 19:00,12,4.465,4.473,4.463,4.463,10
20100901|2010-07-11 19:30,12,4.463,4.463,4.463,4.463,1
20100901|2010-07-11 20:00,12,4.458,4.458,4.458,4.458,1
20100901|2010-07-11 20:30,12,4.446,4.446,4.446,4.446,2
20100901|2010-07-11 21:00,12,4.442,4.442,4.432,4.442,19
20100901|2010-07-11 21:30,12,4.441,4.441,4.436,4.436,12
20100901|2010-07-11 22:00,12,4.452,4.452,4.452,4.452,1
20100901|2010-07-11 22:30,12,4.436,4.442,4.435,4.442,3
20100901|2010-07-11 23:30,12,4.429,4.429,4.425,4.425,3
20100901|2010-07-12 00:00,12,4.433,4.433,4.433,4.433,1
20100901|2010-07-12 00:30,12,4.433,4.433,4.422,4.422,9
20100901|2010-07-12 01:00,12,4.422,4.425,4.414,4.425,36
20100901|2010-07-12 01:30,12,4.425,4.425,4.415,4.415,35
20100901|2010-07-12 02:00,12,4.418,4.418,4.41,4.418,19
20100901|2010-07-12 02:30,12,4.416,4.418,4.415,4.418,63
20100901|2010-07-12 03:00,12,4.418,4.418,4.415,4.415,15
20100901|2010-07-12 03:30,12,4.415,4.418,4.414,4.417,14
20100901|2010-07-12 04:00,12,4.42,4.42,4.414,4.414,6
20100901|2010-07-12 04:30,12,4.419,4.42,4.416,4.416,29
20100901|2010-07-12 05:00,12,4.418,4.418,4.412,4.412,15
20100901|2010-07-12 05:30,12,4.411,4.418,4.405,4.413,53
20100901|2010-07-12 06:00,12,4.418,4.428,4.414,4.42,182
20100901|2010-07-12 06:30,12,4.422,4.437,4.421,4.421,184
20100901|2010-07-12 07:00,12,4.417,4.43,4.404,4.415,80
20100901|2010-07-12 07:30,12,4.415,4.426,4.373,4.374,393
20100901|2010-07-12 08:00,12,4.373,4.424,4.367,4.409,738
20100901|2010-07-12 08:30,12,4.409,4.451,4.399,4.443,572
20100901|2010-07-12 09:00,12,4.444,4.458,4.413,4.433,440
20100901|2010-07-12 09:30,12,4.43,4.449,4.409,4.448,519
20100901|2010-07-12 10:00,12,4.444,4.455,4.423,4.434,513
20100901|2010-07-12 10:30,12,4.435,4.446,4.42,4.436,370
20100901|2010-07-12 11:00,12,4.434,4.45,4.425,4.444,338
20100901|2010-07-12 11:30,12,4.445,4.449,4.427,4.44,220
20100901|2010-07-12 12:00,12,4.439,4.44,4.423,4.423,188
20100901|2010-07-12 12:30,12,4.425,4.436,4.408,4.41,360
20100901|2010-07-12 13:00,12,4.41,4.422,4.387,4.403,663
20100901|2010-07-12 13:30,12,4.403,4.412,4.401,4.407,176
20100901|2010-07-12 14:00,12,4.409,4.413,4.409,4.413,16
20100901|2010-07-12 14:30,12,4.412,4.415,4.411,4.414,43
20100901|2010-07-12 15:00,12,4.41,4.413,4.403,4.406,23
20100901|2010-07-12 15:30,12,4.407,4.415,4.407,4.413,4
20100901|2010-07-12 16:00,12,4.417,4.428,4.417,4.426,10
20100901|2010-07-12 17:00,13,4.401,4.433,4.401,4.43,7
20100901|2010-07-12 17:30,13,4.422,4.422,4.415,4.415,4
20100901|2010-07-12 18:30,13,4.418,4.418,4.418,4.418,1
20100901|2010-07-12 19:00,13,4.419,4.419,4.419,4.419,1
20100901|2010-07-12 20:00,13,4.418,4.418,4.418,4.418,2
20100901|2010-07-12 21:00,13,4.415,4.415,4.415,4.415,1
20100901|2010-07-12 21:30,13,4.418,4.421,4.418,4.421,6
20100901|2010-07-12 22:00,13,4.43,4.43,4.43,4.43,3
20100901|2010-07-12 22:30,13,4.432,4.432,4.432,4.432,1
20100901|2010-07-12 23:30,13,4.43,4.43,4.43,4.43,2
20100901|2010-07-13 00:00,13,4.428,4.428,4.427,4.427,2
20100901|2010-07-13 00:30,13,4.425,4.425,4.422,4.422,20
20100901|2010-07-13 01:30,13,4.424,4.424,4.423,4.424,15
20100901|2010-07-13 02:00,13,4.424,4.424,4.418,4.418,13
20100901|2010-07-13 02:30,13,4.42,4.422,4.416,4.418,50
20100901|2010-07-13 03:00,13,4.416,4.418,4.415,4.418,11
20100901|2010-07-13 03:30,13,4.416,4.417,4.405,4.413,46
20100901|2010-07-13 04:00,13,4.411,4.413,4.407,4.412,59
20100901|2010-07-13 04:30,13,4.413,4.416,4.411,4.416,24
20100901|2010-07-13 05:00,13,4.415,4.415,4.406,4.409,31
20100901|2010-07-13 05:30,13,4.405,4.412,4.4,4.402,58
20100901|2010-07-13 06:00,13,4.405,4.416,4.404,4.411,136
20100901|2010-07-13 06:30,13,4.41,4.418,4.397,4.402,98
20100901|2010-07-13 07:00,13,4.394,4.407,4.388,4.404,747
20100901|2010-07-13 07:30,13,4.404,4.479,4.404,4.463,587
20100901|2010-07-13 08:00,13,4.461,4.482,4.44,4.465,617
20100901|2010-07-13 08:30,13,4.464,4.497,4.457,4.466,615
20100901|2010-07-13 09:00,13,4.467,4.477,4.437,4.443,918
20100901|2010-07-13 09:30,13,4.445,4.448,4.382,4.398,1756
20100901|2010-07-13 10:00,13,4.395,4.432,4.392,4.405,698
20100901|2010-07-13 10:30,13,4.406,4.422,4.395,4.395,939
20100901|2010-07-13 11:00,13,4.394,4.4,4.372,4.39,950
20100901|2010-07-13 11:30,13,4.391,4.391,4.36,4.382,970
20100901|2010-07-13 12:00,13,4.381,4.389,4.36,4.386,405
20100901|2010-07-13 12:30,13,4.389,4.4,4.381,4.398,329
20100901|2010-07-13 13:00,13,4.396,4.426,4.342,4.353,1706
20100901|2010-07-13 13:30,13,4.357,4.39,4.357,4.383,834
20100901|2010-07-13 14:00,13,4.385,4.386,4.38,4.383,28
20100901|2010-07-13 14:30,13,4.377,4.38,4.372,4.378,51
20100901|2010-07-13 15:00,13,4.375,4.376,4.372,4.375,20
20100901|2010-07-13 15:30,13,4.38,4.381,4.38,4.381,5
20100901|2010-07-13 16:00,13,4.383,4.383,4.378,4.379,4
20100901|2010-07-13 17:00,14,4.388,4.392,4.388,4.39,7
20100901|2010-07-13 17:30,14,4.382,4.385,4.372,4.385,7
20100901|2010-07-13 18:00,14,4.384,4.384,4.384,4.384,1
20100901|2010-07-13 18:30,14,4.377,4.384,4.377,4.384,2
20100901|2010-07-13 19:30,14,4.385,4.385,4.385,4.385,1
20100901|2010-07-13 20:00,14,4.385,4.385,4.379,4.379,4
20100901|2010-07-13 20:30,14,4.384,4.384,4.384,4.384,1
20100901|2010-07-13 21:00,14,4.381,4.381,4.381,4.381,1
20100901|2010-07-13 21:30,14,4.38,4.38,4.38,4.38,1
20100901|2010-07-13 22:00,14,4.378,4.381,4.375,4.381,3
20100901|2010-07-13 23:00,14,4.378,4.378,4.378,4.378,1
20100901|2010-07-13 23:30,14,4.386,4.386,4.386,4.386,1
20100901|2010-07-14 00:00,14,4.382,4.382,4.377,4.379,3
20100901|2010-07-14 00:30,14,4.378,4.378,4.372,4.375,3
20100901|2010-07-14 01:00,14,4.37,4.37,4.368,4.37,16
20100901|2010-07-14 01:30,14,4.373,4.375,4.373,4.375,7
20100901|2010-07-14 02:00,14,4.374,4.377,4.373,4.377,35
20100901|2010-07-14 02:30,14,4.375,4.376,4.372,4.372,44
20100901|2010-07-14 03:00,14,4.373,4.373,4.369,4.37,55
20100901|2010-07-14 03:30,14,4.37,4.371,4.352,4.361,72
20100901|2010-07-14 04:00,14,4.361,4.363,4.36,4.36,43
20100901|2010-07-14 04:30,14,4.356,4.362,4.356,4.362,20
20100901|2010-07-14 05:00,14,4.361,4.363,4.356,4.363,41
20100901|2010-07-14 05:30,14,4.36,4.361,4.352,4.354,40
20100901|2010-07-14 06:00,14,4.356,4.365,4.352,4.361,87
20100901|2010-07-14 06:30,14,4.362,4.362,4.342,4.35,109
20100901|2010-07-14 07:00,14,4.343,4.344,4.322,4.332,408
20100901|2010-07-14 07:30,14,4.33,4.346,4.319,4.331,539
20100901|2010-07-14 08:00,14,4.329,4.375,4.327,4.366,1084
20100901|2010-07-14 08:30,14,4.365,4.377,4.348,4.355,774
20100901|2010-07-14 09:00,14,4.352,4.374,4.345,4.371,913
20100901|2010-07-14 09:30,14,4.371,4.372,4.344,4.358,669
20100901|2010-07-14 10:00,14,4.355,4.356,4.327,4.336,695
20100901|2010-07-14 10:30,14,4.336,4.369,4.334,4.364,891
20100901|2010-07-14 11:00,14,4.364,4.371,4.348,4.353,664
20100901|2010-07-14 11:30,14,4.349,4.36,4.34,4.351,702
20100901|2010-07-14 12:00,14,4.351,4.362,4.343,4.35,274
20100901|2010-07-14 12:30,14,4.347,4.36,4.332,4.336,706
20100901|2010-07-14 13:00,14,4.333,4.343,4.315,4.323,1255
20100901|2010-07-14 13:30,14,4.322,4.33,4.321,4.327,254
20100901|2010-07-14 14:00,14,4.327,4.333,4.325,4.327,87
20100901|2010-07-14 14:30,14,4.326,4.327,4.32,4.326,86
20100901|2010-07-14 15:00,14,4.326,4.327,4.322,4.322,9
20100901|2010-07-14 15:30,14,4.327,4.329,4.326,4.329,4
20100901|2010-07-14 16:00,14,4.329,4.329,4.324,4.324,6
20100901|2010-07-14 17:00,15,4.339,4.339,4.339,4.339,1
20100901|2010-07-14 18:30,15,4.335,4.336,4.335,4.336,2
20100901|2010-07-14 19:00,15,4.333,4.333,4.333,4.333,4
20100901|2010-07-14 19:30,15,4.323,4.323,4.323,4.323,2
20100901|2010-07-14 21:00,15,4.326,4.326,4.326,4.326,1
20100901|2010-07-14 21:30,15,4.329,4.329,4.329,4.329,1
20100901|2010-07-14 23:30,15,4.327,4.332,4.327,4.332,2
20100901|2010-07-15 00:00,15,4.328,4.328,4.328,4.328,5
20100901|2010-07-15 00:30,15,4.328,4.328,4.328,4.328,9
20100901|2010-07-15 01:00,15,4.328,4.328,4.326,4.326,4
20100901|2010-07-15 01:30,15,4.326,4.33,4.325,4.328,17
20100901|2010-07-15 02:00,15,4.327,4.329,4.327,4.329,13
20100901|2010-07-15 02:30,15,4.328,4.331,4.328,4.331,13
20100901|2010-07-15 03:00,15,4.331,4.332,4.329,4.329,15
20100901|2010-07-15 03:30,15,4.33,4.33,4.324,4.325,92
20100901|2010-07-15 04:00,15,4.326,4.327,4.318,4.318,89
20100901|2010-07-15 04:30,15,4.32,4.324,4.32,4.323,12
20100901|2010-07-15 05:00,15,4.323,4.323,4.315,4.315,57
20100901|2010-07-15 05:30,15,4.316,4.32,4.31,4.312,68
20100901|2010-07-15 06:00,15,4.312,4.318,4.309,4.31,38
20100901|2010-07-15 06:30,15,4.31,4.324,4.303,4.319,174
20100901|2010-07-15 07:00,15,4.317,4.354,4.317,4.347,232
20100901|2010-07-15 07:30,15,4.348,4.364,4.341,4.35,484
20100901|2010-07-15 08:00,15,4.352,4.352,4.323,4.327,1130
20100901|2010-07-15 08:30,15,4.326,4.33,4.297,4.303,1548
20100901|2010-07-15 09:00,15,4.303,4.305,4.29,4.292,1866
20100901|2010-07-15 09:30,15,4.32,4.58,4.32,4.579,5787
20100901|2010-07-15 10:00,15,4.58,4.585,4.541,4.574,1967
20100901|2010-07-15 10:30,15,4.573,4.598,4.567,4.582,1019
20100901|2010-07-15 11:00,15,4.581,4.597,4.553,4.573,852
20100901|2010-07-15 11:30,15,4.573,4.617,4.554,4.598,1239
20100901|2010-07-15 12:00,15,4.598,4.613,4.575,4.607,1486
20100901|2010-07-15 12:30,15,4.606,4.617,4.592,4.594,1258
20100901|2010-07-15 13:00,15,4.595,4.601,4.551,4.598,2139
20100901|2010-07-15 13:30,15,4.596,4.605,4.591,4.602,519
20100901|2010-07-15 14:00,15,4.602,4.607,4.602,4.604,125
20100901|2010-07-15 14:30,15,4.603,4.611,4.601,4.608,143
20100901|2010-07-15 15:00,15,4.61,4.62,4.609,4.619,28
20100901|2010-07-15 15:30,15,4.617,4.622,4.615,4.622,11
20100901|2010-07-15 17:00,16,4.608,4.615,4.606,4.609,11
20100901|2010-07-15 17:30,16,4.606,4.606,4.603,4.605,7
20100901|2010-07-15 18:00,16,4.61,4.61,4.61,4.61,2
20100901|2010-07-15 18:30,16,4.617,4.617,4.612,4.612,3
20100901|2010-07-15 19:30,16,4.612,4.612,4.612,4.612,1
20100901|2010-07-15 20:00,16,4.612,4.618,4.612,4.618,3
20100901|2010-07-15 21:00,16,4.616,4.617,4.616,4.617,6
20100901|2010-07-15 21:30,16,4.62,4.62,4.62,4.62,1
20100901|2010-07-15 23:00,16,4.602,4.604,4.594,4.604,72
20100901|2010-07-15 23:30,16,4.593,4.593,4.592,4.592,30
20100901|2010-07-16 00:00,16,4.592,4.592,4.586,4.586,33
20100901|2010-07-16 00:30,16,4.59,4.59,4.59,4.59,1
20100901|2010-07-16 01:00,16,4.588,4.588,4.584,4.584,2
20100901|2010-07-16 02:00,16,4.585,4.601,4.585,4.599,31
20100901|2010-07-16 02:30,16,4.599,4.601,4.599,4.6,10
20100901|2010-07-16 03:00,16,4.596,4.596,4.585,4.589,30
20100901|2010-07-16 03:30,16,4.588,4.594,4.586,4.594,44
20100901|2010-07-16 04:00,16,4.591,4.607,4.591,4.604,84
20100901|2010-07-16 04:30,16,4.605,4.607,4.604,4.605,14
20100901|2010-07-16 05:00,16,4.606,4.608,4.605,4.606,20
20100901|2010-07-16 05:30,16,4.596,4.607,4.591,4.591,27
20100901|2010-07-16 06:00,16,4.589,4.603,4.587,4.603,105
20100901|2010-07-16 06:30,16,4.601,4.62,4.601,4.616,60
20100901|2010-07-16 07:00,16,4.616,4.654,4.611,4.638,540
20100901|2010-07-16 07:30,16,4.638,4.658,4.616,4.624,880
20100901|2010-07-16 08:00,16,4.624,4.646,4.563,4.567,2023
20100901|2010-07-16 08:30,16,4.569,4.587,4.527,4.535,2208
20100901|2010-07-16 09:00,16,4.535,4.573,4.521,4.567,1792
20100901|2010-07-16 09:30,16,4.565,4.579,4.54,4.54,898
20100901|2010-07-16 10:00,16,4.541,4.555,4.532,4.555,1244
20100901|2010-07-16 10:30,16,4.556,4.582,4.55,4.577,575
20100901|2010-07-16 11:00,16,4.578,4.58,4.552,4.559,530
20100901|2010-07-16 11:30,16,4.559,4.564,4.525,4.525,716
20100901|2010-07-16 12:00,16,4.525,4.526,4.484,4.497,1279
20100901|2010-07-16 12:30,16,4.495,4.503,4.471,4.501,1662
20100901|2010-07-16 13:00,16,4.5,4.529,4.5,4.525,941
20100901|2010-07-16 13:30,16,4.524,4.536,4.524,4.535,300
20100901|2010-07-16 14:00,16,4.534,4.539,4.52,4.52,369
20100901|2010-07-16 14:30,16,4.518,4.525,4.512,4.518,236
20100901|2010-07-16 15:00,16,4.514,4.535,4.514,4.533,51
20100901|2010-07-16 15:30,16,4.536,4.554,4.535,4.541,21
20100901|2010-07-16 16:00,16,4.54,4.54,4.539,4.539,4
20100901|2010-07-18 17:00,19,4.522,4.535,4.508,4.52,28
20100901|2010-07-18 17:30,19,4.531,4.531,4.531,4.531,1
20100901|2010-07-18 18:00,19,4.531,4.531,4.52,4.52,4
20100901|2010-07-18 18:30,19,4.52,4.52,4.518,4.518,12
20100901|2010-07-18 20:00,19,4.53,4.53,4.53,4.53,2
20100901|2010-07-18 21:00,19,4.537,4.537,4.537,4.537,2
20100901|2010-07-18 21:30,19,4.544,4.551,4.526,4.529,12
20100901|2010-07-18 22:00,19,4.535,4.535,4.535,4.535,1
20100901|2010-07-18 22:30,19,4.54,4.54,4.54,4.54,1
20100901|2010-07-18 23:30,19,4.54,4.54,4.538,4.538,3
20100901|2010-07-19 00:00,19,4.541,4.541,4.541,4.541,2
20100901|2010-07-19 00:30,19,4.542,4.542,4.542,4.542,1
20100901|2010-07-19 01:30,19,4.541,4.544,4.54,4.54,7
20100901|2010-07-19 02:00,19,4.54,4.54,4.536,4.536,7
20100901|2010-07-19 02:30,19,4.537,4.537,4.536,4.536,3
20100901|2010-07-19 03:00,19,4.528,4.53,4.523,4.523,10
20100901|2010-07-19 03:30,19,4.528,4.53,4.522,4.53,4
20100901|2010-07-19 04:00,19,4.524,4.525,4.52,4.52,4
20100901|2010-07-19 04:30,19,4.53,4.532,4.525,4.529,15
20100901|2010-07-19 05:00,19,4.532,4.536,4.529,4.531,16
20100901|2010-07-19 05:30,19,4.527,4.535,4.522,4.522,14
20100901|2010-07-19 06:00,19,4.52,4.52,4.478,4.479,107
20100901|2010-07-19 06:30,19,4.479,4.481,4.468,4.474,52
20100901|2010-07-19 07:00,19,4.473,4.495,4.473,4.481,108
20100901|2010-07-19 07:30,19,4.482,4.493,4.452,4.493,541
20100901|2010-07-19 08:00,19,4.493,4.531,4.471,4.528,1131
20100901|2010-07-19 08:30,19,4.527,4.537,4.491,4.494,1011
20100901|2010-07-19 09:00,19,4.494,4.494,4.453,4.476,993
20100901|2010-07-19 09:30,19,4.477,4.492,4.467,4.486,690
20100901|2010-07-19 10:00,19,4.488,4.505,4.487,4.502,825
20100901|2010-07-19 10:30,19,4.504,4.507,4.484,4.496,593
20100901|2010-07-19 11:00,19,4.498,4.538,4.496,4.517,838
20100901|2010-07-19 11:30,19,4.516,4.533,4.513,4.521,322
20100901|2010-07-19 12:00,19,4.515,4.527,4.482,4.49,481
20100901|2010-07-19 12:30,19,4.485,4.49,4.467,4.48,538
20100901|2010-07-19 13:00,19,4.481,4.518,4.481,4.506,747
20100901|2010-07-19 13:30,19,4.506,4.512,4.5,4.504,418
20100901|2010-07-19 14:00,19,4.506,4.509,4.505,4.506,50
20100901|2010-07-19 14:30,19,4.504,4.519,4.504,4.516,146
20100901|2010-07-19 15:00,19,4.517,4.527,4.517,4.526,45
20100901|2010-07-19 15:30,19,4.523,4.523,4.509,4.518,16
20100901|2010-07-19 16:00,19,4.51,4.51,4.505,4.505,3
20100901|2010-07-19 17:00,20,4.508,4.508,4.506,4.506,14
20100901|2010-07-19 17:30,20,4.513,4.513,4.513,4.513,1
20100901|2010-07-19 18:00,20,4.515,4.518,4.515,4.518,2
20100901|2010-07-19 18:30,20,4.518,4.519,4.502,4.508,15
20100901|2010-07-19 19:30,20,4.503,4.503,4.503,4.503,1
20100901|2010-07-19 21:30,20,4.512,4.512,4.512,4.512,1
20100901|2010-07-19 23:00,20,4.512,4.517,4.512,4.512,7
20100901|2010-07-19 23:30,20,4.51,4.51,4.509,4.509,2
20100901|2010-07-20 00:00,20,4.511,4.511,4.509,4.509,2
20100901|2010-07-20 01:00,20,4.511,4.511,4.511,4.511,1
20100901|2010-07-20 01:30,20,4.516,4.516,4.508,4.508,15
20100901|2010-07-20 02:00,20,4.509,4.517,4.509,4.517,7
20100901|2010-07-20 02:30,20,4.514,4.514,4.509,4.509,16
20100901|2010-07-20 03:00,20,4.508,4.508,4.505,4.506,8
20100901|2010-07-20 03:30,20,4.506,4.514,4.504,4.514,18
20100901|2010-07-20 04:00,20,4.507,4.507,4.505,4.505,20
20100901|2010-07-20 04:30,20,4.506,4.506,4.497,4.497,9
20100901|2010-07-20 05:00,20,4.495,4.495,4.486,4.486,21
20100901|2010-07-20 05:30,20,4.486,4.488,4.476,4.48,31
20100901|2010-07-20 06:00,20,4.48,4.484,4.476,4.478,34
20100901|2010-07-20 06:30,20,4.481,4.509,4.471,4.507,58
20100901|2010-07-20 07:00,20,4.51,4.526,4.48,4.485,307
20100901|2010-07-20 07:30,20,4.485,4.532,4.485,4.527,454
20100901|2010-07-20 08:00,20,4.53,4.563,4.517,4.55,1003
20100901|2010-07-20 08:30,20,4.548,4.58,4.532,4.57,1406
20100901|2010-07-20 09:00,20,4.573,4.586,4.553,4.579,1610
20100901|2010-07-20 09:30,20,4.578,4.578,4.551,4.554,732
20100901|2010-07-20 10:00,20,4.553,4.571,4.549,4.549,743
20100901|2010-07-20 10:30,20,4.549,4.554,4.513,4.517,988
20100901|2010-07-20 11:00,20,4.518,4.519,4.473,4.475,1683
20100901|2010-07-20 11:30,20,4.475,4.486,4.456,4.478,1538
20100901|2010-07-20 12:00,20,4.478,4.487,4.461,4.486,1053
20100901|2010-07-20 12:30,20,4.486,4.526,4.483,4.518,898
20100901|2010-07-20 13:00,20,4.523,4.58,4.522,4.579,2605
20100901|2010-07-20 13:30,20,4.579,4.596,4.57,4.593,439
20100901|2010-07-20 14:00,20,4.592,4.593,4.58,4.589,287
20100901|2010-07-20 14:30,20,4.59,4.596,4.589,4.594,203
20100901|2010-07-20 15:00,20,4.595,4.596,4.588,4.59,118
20100901|2010-07-20 15:30,20,4.591,4.591,4.585,4.585,40
20100901|2010-07-20 16:00,20,4.585,4.585,4.585,4.585,2
20100901|2010-07-20 17:00,21,4.593,4.601,4.592,4.601,14
20100901|2010-07-20 17:30,21,4.601,4.611,4.601,4.604,32
20100901|2010-07-20 18:00,21,4.604,4.604,4.604,4.604,2
20100901|2010-07-20 18:30,21,4.605,4.605,4.604,4.604,8
20100901|2010-07-20 19:00,21,4.605,4.612,4.604,4.604,6
20100901|2010-07-20 19:30,21,4.606,4.61,4.604,4.61,7
20100901|2010-07-20 20:00,21,4.602,4.602,4.602,4.602,1
20100901|2010-07-20 20:30,21,4.61,4.611,4.608,4.608,11
20100901|2010-07-20 21:00,21,4.608,4.614,4.608,4.614,28
20100901|2010-07-20 21:30,21,4.614,4.614,4.608,4.608,8
20100901|2010-07-20 22:00,21,4.608,4.608,4.608,4.608,4
20100901|2010-07-20 22:30,21,4.61,4.615,4.61,4.615,3
20100901|2010-07-20 23:00,21,4.61,4.613,4.603,4.603,4
20100901|2010-07-20 23:30,21,4.602,4.602,4.576,4.579,23
20100901|2010-07-21 00:00,21,4.576,4.576,4.575,4.576,9
20100901|2010-07-21 00:30,21,4.578,4.581,4.574,4.574,9
20100901|2010-07-21 01:00,21,4.577,4.584,4.577,4.584,7
20100901|2010-07-21 01:30,21,4.579,4.582,4.57,4.57,8
20100901|2010-07-21 02:00,21,4.572,4.585,4.572,4.585,9
20100901|2010-07-21 02:30,21,4.585,4.585,4.573,4.577,9
20100901|2010-07-21 03:00,21,4.577,4.579,4.57,4.573,15
20100901|2010-07-21 03:30,21,4.578,4.586,4.578,4.582,25
20100901|2010-07-21 04:00,21,4.587,4.588,4.583,4.583,12
20100901|2010-07-21 04:30,21,4.586,4.589,4.583,4.585,28
20100901|2010-07-21 05:00,21,4.584,4.592,4.582,4.582,16
20100901|2010-07-21 05:30,21,4.584,4.607,4.584,4.605,17
20100901|2010-07-21 06:00,21,4.605,4.62,4.602,4.609,74
20100901|2010-07-21 06:30,21,4.611,4.612,4.587,4.588,63
20100901|2010-07-21 07:00,21,4.593,4.621,4.591,4.6,97
20100901|2010-07-21 07:30,21,4.607,4.63,4.607,4.613,175
20100901|2010-07-21 08:00,21,4.615,4.637,4.58,4.634,1210
20100901|2010-07-21 08:30,21,4.633,4.637,4.554,4.571,1561
20100901|2010-07-21 09:00,21,4.571,4.571,4.527,4.532,1892
20100901|2010-07-21 09:30,21,4.53,4.567,4.507,4.561,2040
20100901|2010-07-21 10:00,21,4.558,4.588,4.548,4.572,1470
20100901|2010-07-21 10:30,21,4.57,4.581,4.536,4.544,751
20100901|2010-07-21 11:00,21,4.542,4.554,4.525,4.535,954
20100901|2010-07-21 11:30,21,4.534,4.534,4.486,4.494,1923
20100901|2010-07-21 12:00,21,4.494,4.533,4.491,4.528,1271
20100901|2010-07-21 12:30,21,4.528,4.53,4.481,4.495,1190
20100901|2010-07-21 13:00,21,4.492,4.517,4.472,4.498,1949
20100901|2010-07-21 13:30,21,4.498,4.5,4.49,4.497,246
20100901|2010-07-21 14:00,21,4.497,4.511,4.493,4.505,272
20100901|2010-07-21 14:30,21,4.504,4.511,4.504,4.507,81
20100901|2010-07-21 15:00,21,4.513,4.514,4.508,4.508,31
20100901|2010-07-21 15:30,21,4.506,4.516,4.5,4.516,28
20100901|2010-07-21 16:00,21,4.522,4.523,4.518,4.519,18
20100901|2010-07-21 17:00,22,4.518,4.518,4.5,4.517,20
20100901|2010-07-21 17:30,22,4.519,4.519,4.519,4.519,1
20100901|2010-07-21 18:30,22,4.511,4.511,4.51,4.51,3
20100901|2010-07-21 19:00,22,4.51,4.51,4.51,4.51,3
20100901|2010-07-21 19:30,22,4.51,4.51,4.501,4.501,9
20100901|2010-07-21 20:30,22,4.51,4.51,4.5,4.5,2
20100901|2010-07-21 21:30,22,4.5,4.5,4.497,4.497,13
20100901|2010-07-21 22:00,22,4.507,4.507,4.507,4.507,1
20100901|2010-07-21 23:00,22,4.498,4.498,4.498,4.498,1
20100901|2010-07-21 23:30,22,4.504,4.515,4.501,4.515,5
20100901|2010-07-22 00:00,22,4.517,4.517,4.507,4.509,7
20100901|2010-07-22 00:30,22,4.509,4.511,4.506,4.511,15
20100901|2010-07-22 01:00,22,4.51,4.513,4.506,4.506,8
20100901|2010-07-22 01:30,22,4.506,4.506,4.506,4.506,1
20100901|2010-07-22 02:00,22,4.505,4.514,4.505,4.51,7
20100901|2010-07-22 02:30,22,4.511,4.519,4.511,4.519,22
20100901|2010-07-22 03:00,22,4.518,4.525,4.517,4.522,18
20100901|2010-07-22 03:30,22,4.523,4.531,4.523,4.531,8
20100901|2010-07-22 04:00,22,4.53,4.533,4.526,4.533,11
20100901|2010-07-22 04:30,22,4.53,4.533,4.528,4.53,42
20100901|2010-07-22 05:00,22,4.529,4.529,4.52,4.528,30
20100901|2010-07-22 05:30,22,4.525,4.533,4.524,4.532,50
20100901|2010-07-22 06:00,22,4.53,4.533,4.5,4.504,127
20100901|2010-07-22 06:30,22,4.507,4.519,4.504,4.517,38
20100901|2010-07-22 07:00,22,4.52,4.543,4.52,4.535,149
20100901|2010-07-22 07:30,22,4.534,4.558,4.528,4.556,297
20100901|2010-07-22 08:00,22,4.556,4.629,4.556,4.612,2160
20100901|2010-07-22 08:30,22,4.611,4.648,4.609,4.617,3626
20100901|2010-07-22 09:00,22,4.624,4.655,4.611,4.641,2842
20100901|2010-07-22 09:30,22,4.652,4.699,4.559,4.622,5736
20100901|2010-07-22 10:00,22,4.624,4.645,4.59,4.591,1820
20100901|2010-07-22 10:30,22,4.59,4.608,4.57,4.605,2075
20100901|2010-07-22 11:00,22,4.603,4.616,4.579,4.604,950
20100901|2010-07-22 11:30,22,4.603,4.622,4.596,4.617,525
20100901|2010-07-22 12:00,22,4.621,4.621,4.586,4.598,472
20100901|2010-07-22 12:30,22,4.597,4.619,4.593,4.609,894
20100901|2010-07-22 13:00,22,4.611,4.637,4.602,4.628,3049
20100901|2010-07-22 13:30,22,4.627,4.632,4.611,4.62,575
20100901|2010-07-22 14:00,22,4.619,4.626,4.616,4.622,204
20100901|2010-07-22 14:30,22,4.624,4.626,4.614,4.615,270
20100901|2010-07-22 15:00,22,4.617,4.63,4.615,4.63,54
20100901|2010-07-22 15:30,22,4.63,4.637,4.624,4.632,25
20100901|2010-07-22 16:00,22,4.638,4.638,4.638,4.638,1
20100901|2010-07-22 17:00,23,4.635,4.635,4.635,4.635,3
20100901|2010-07-22 17:30,23,4.643,4.643,4.643,4.643,1
20100901|2010-07-22 18:00,23,4.643,4.65,4.643,4.649,25
20100901|2010-07-22 19:00,23,4.65,4.65,4.635,4.635,14
20100901|2010-07-22 19:30,23,4.635,4.635,4.633,4.633,33
20100901|2010-07-22 20:00,23,4.633,4.633,4.633,4.633,2
20100901|2010-07-22 20:30,23,4.635,4.635,4.634,4.634,2
20100901|2010-07-22 21:00,23,4.64,4.64,4.64,4.64,3
20100901|2010-07-22 22:00,23,4.645,4.645,4.645,4.645,1
20100901|2010-07-22 22:30,23,4.64,4.64,4.634,4.634,30
20100901|2010-07-22 23:00,23,4.633,4.633,4.608,4.619,24
20100901|2010-07-22 23:30,23,4.61,4.61,4.608,4.608,4
20100901|2010-07-23 00:00,23,4.613,4.617,4.613,4.617,2
20100901|2010-07-23 00:30,23,4.615,4.615,4.61,4.611,5
20100901|2010-07-23 01:00,23,4.611,4.615,4.611,4.615,3
20100901|2010-07-23 01:30,23,4.62,4.623,4.619,4.623,12
20100901|2010-07-23 02:00,23,4.623,4.635,4.619,4.634,70
20100901|2010-07-23 02:30,23,4.632,4.639,4.632,4.638,24
20100901|2010-07-23 03:00,23,4.637,4.638,4.634,4.634,10
20100901|2010-07-23 03:30,23,4.632,4.636,4.631,4.631,51
20100901|2010-07-23 04:00,23,4.632,4.632,4.616,4.626,99
20100901|2010-07-23 04:30,23,4.619,4.633,4.61,4.627,53
20100901|2010-07-23 05:00,23,4.627,4.636,4.627,4.633,74
20100901|2010-07-23 05:30,23,4.633,4.636,4.625,4.629,113
20100901|2010-07-23 06:00,23,4.626,4.627,4.608,4.619,107
20100901|2010-07-23 06:30,23,4.619,4.622,4.58,4.6,150
20100901|2010-07-23 07:00,23,4.602,4.606,4.569,4.585,392
20100901|2010-07-23 07:30,23,4.582,4.612,4.582,4.589,512
20100901|2010-07-23 08:00,23,4.59,4.59,4.552,4.563,1837
20100901|2010-07-23 08:30,23,4.563,4.606,4.563,4.586,1473
20100901|2010-07-23 09:00,23,4.582,4.61,4.574,4.608,1187
20100901|2010-07-23 09:30,23,4.609,4.614,4.597,4.597,1264
20100901|2010-07-23 10:00,23,4.598,4.614,4.587,4.607,655
20100901|2010-07-23 10:30,23,4.609,4.624,4.602,4.609,923
20100901|2010-07-23 11:00,23,4.608,4.61,4.58,4.585,907
20100901|2010-07-23 11:30,23,4.584,4.585,4.554,4.581,2010
20100901|2010-07-23 12:00,23,4.579,4.593,4.567,4.569,1098
20100901|2010-07-23 12:30,23,4.569,4.592,4.566,4.58,754
20100901|2010-07-23 13:00,23,4.58,4.604,4.559,4.56,2798
20100901|2010-07-23 13:30,23,4.56,4.569,4.547,4.558,824
20100901|2010-07-23 14:00,23,4.556,4.563,4.545,4.55,288
20100901|2010-07-23 14:30,23,4.549,4.55,4.535,4.55,299
20100901|2010-07-23 15:00,23,4.55,4.55,4.532,4.546,53
20100901|2010-07-23 15:30,23,4.549,4.55,4.54,4.54,5
20100901|2010-07-23 16:00,23,4.54,4.542,4.54,4.542,6
20100901|2010-07-25 17:00,26,4.541,4.541,4.505,4.533,88
20100901|2010-07-25 17:30,26,4.529,4.533,4.529,4.53,8
20100901|2010-07-25 18:00,26,4.533,4.533,4.529,4.529,3
20100901|2010-07-25 18:30,26,4.53,4.53,4.53,4.53,1
20100901|2010-07-25 19:00,26,4.523,4.523,4.518,4.52,12
20100901|2010-07-25 19:30,26,4.525,4.53,4.525,4.53,14
20100901|2010-07-25 20:00,26,4.525,4.532,4.525,4.532,3
20100901|2010-07-25 20:30,26,4.531,4.531,4.531,4.531,25
20100901|2010-07-25 21:00,26,4.527,4.527,4.527,4.527,1
20100901|2010-07-25 21:30,26,4.527,4.527,4.518,4.518,31
20100901|2010-07-25 22:00,26,4.518,4.52,4.518,4.52,3
20100901|2010-07-25 22:30,26,4.52,4.528,4.52,4.528,20
20100901|2010-07-25 23:00,26,4.529,4.533,4.529,4.531,3
20100901|2010-07-25 23:30,26,4.54,4.545,4.537,4.542,27
20100901|2010-07-26 00:00,26,4.542,4.542,4.541,4.541,7
20100901|2010-07-26 00:30,26,4.542,4.545,4.542,4.543,6
20100901|2010-07-26 01:00,26,4.542,4.546,4.539,4.539,14
20100901|2010-07-26 01:30,26,4.545,4.547,4.544,4.547,22
20100901|2010-07-26 02:00,26,4.547,4.549,4.546,4.548,41
20100901|2010-07-26 02:30,26,4.549,4.549,4.545,4.545,31
20100901|2010-07-26 03:00,26,4.545,4.545,4.539,4.539,22
20100901|2010-07-26 03:30,26,4.539,4.549,4.536,4.543,38
20100901|2010-07-26 04:00,26,4.545,4.545,4.543,4.543,6
20100901|2010-07-26 04:30,26,4.545,4.553,4.539,4.552,135
20100901|2010-07-26 05:00,26,4.553,4.554,4.545,4.545,63
20100901|2010-07-26 05:30,26,4.545,4.545,4.541,4.541,10
20100901|2010-07-26 06:00,26,4.542,4.551,4.537,4.541,69
20100901|2010-07-26 06:30,26,4.542,4.55,4.525,4.525,102
20100901|2010-07-26 07:00,26,4.526,4.559,4.525,4.557,186
20100901|2010-07-26 07:30,26,4.556,4.574,4.542,4.573,1039
20100901|2010-07-26 08:00,26,4.572,4.58,4.502,4.511,4027
20100901|2010-07-26 08:30,26,4.511,4.528,4.491,4.523,4095
20100901|2010-07-26 09:00,26,4.524,4.55,4.519,4.545,2627
20100901|2010-07-26 09:30,26,4.546,4.549,4.526,4.533,1921
20100901|2010-07-26 10:00,26,4.535,4.543,4.518,4.537,1096
20100901|2010-07-26 10:30,26,4.536,4.55,4.534,4.538,994
20100901|2010-07-26 11:00,26,4.538,4.57,4.538,4.565,1515
20100901|2010-07-26 11:30,26,4.566,4.608,4.564,4.593,3622
20100901|2010-07-26 12:00,26,4.593,4.603,4.568,4.575,1615
20100901|2010-07-26 12:30,26,4.573,4.588,4.571,4.579,1231
20100901|2010-07-26 13:00,26,4.58,4.592,4.565,4.586,1979
20100901|2010-07-26 13:30,26,4.584,4.586,4.576,4.58,469
20100901|2010-07-26 14:00,26,4.58,4.591,4.58,4.591,101
20100901|2010-07-26 14:30,26,4.59,4.591,4.581,4.584,65
20100901|2010-07-26 15:00,26,4.585,4.591,4.583,4.591,29
20100901|2010-07-26 15:30,26,4.592,4.594,4.589,4.594,17
20100901|2010-07-26 16:00,26,4.594,4.594,4.58,4.58,34
20100901|2010-07-26 17:00,27,4.591,4.591,4.585,4.585,10
20100901|2010-07-26 17:30,27,4.585,4.595,4.585,4.595,6
20100901|2010-07-26 18:00,27,4.595,4.596,4.595,4.596,6
20100901|2010-07-26 18:30,27,4.595,4.6,4.595,4.595,5
20100901|2010-07-26 19:00,27,4.602,4.606,4.602,4.606,7
20100901|2010-07-26 19:30,27,4.603,4.608,4.601,4.601,4
20100901|2010-07-26 20:00,27,4.606,4.631,4.606,4.631,49
20100901|2010-07-26 20:30,27,4.617,4.627,4.615,4.615,17
20100901|2010-07-26 21:30,27,4.612,4.612,4.612,4.612,2
20100901|2010-07-26 22:00,27,4.611,4.611,4.608,4.61,5
20100901|2010-07-26 22:30,27,4.611,4.611,4.606,4.608,9
20100901|2010-07-26 23:00,27,4.61,4.61,4.606,4.607,4
20100901|2010-07-26 23:30,27,4.605,4.611,4.605,4.611,35
20100901|2010-07-27 00:00,27,4.611,4.612,4.61,4.61,9
20100901|2010-07-27 00:30,27,4.607,4.607,4.605,4.607,15
20100901|2010-07-27 01:00,27,4.613,4.621,4.611,4.62,53
20100901|2010-07-27 01:30,27,4.62,4.623,4.615,4.622,12
20100901|2010-07-27 02:00,27,4.622,4.624,4.619,4.619,25
20100901|2010-07-27 02:30,27,4.621,4.624,4.617,4.62,17
20100901|2010-07-27 03:00,27,4.619,4.624,4.616,4.616,41
20100901|2010-07-27 03:30,27,4.614,4.616,4.611,4.614,14
20100901|2010-07-27 04:00,27,4.614,4.614,4.606,4.607,30
20100901|2010-07-27 04:30,27,4.608,4.61,4.607,4.609,15
20100901|2010-07-27 05:00,27,4.61,4.628,4.608,4.626,112
20100901|2010-07-27 05:30,27,4.623,4.628,4.623,4.624,25
20100901|2010-07-27 06:00,27,4.616,4.626,4.612,4.612,55
20100901|2010-07-27 06:30,27,4.612,4.632,4.605,4.63,167
20100901|2010-07-27 07:00,27,4.624,4.645,4.612,4.616,998
20100901|2010-07-27 07:30,27,4.617,4.649,4.615,4.636,1633
20100901|2010-07-27 08:00,27,4.636,4.668,4.618,4.627,4824
20100901|2010-07-27 08:30,27,4.627,4.64,4.61,4.634,4210
20100901|2010-07-27 09:00,27,4.633,4.64,4.603,4.609,3400
20100901|2010-07-27 09:30,27,4.609,4.621,4.603,4.613,1907
20100901|2010-07-27 10:00,27,4.614,4.621,4.575,4.594,4563
20100901|2010-07-27 10:30,27,4.593,4.604,4.577,4.59,1764
20100901|2010-07-27 11:00,27,4.589,4.616,4.587,4.603,2160
20100901|2010-07-27 11:30,27,4.603,4.627,4.601,4.619,1961
20100901|2010-07-27 12:00,27,4.619,4.627,4.58,4.584,2698
20100901|2010-07-27 12:30,27,4.585,4.619,4.584,4.617,2177
20100901|2010-07-27 13:00,27,4.617,4.652,4.61,4.649,6413
20100901|2010-07-27 13:30,27,4.649,4.655,4.645,4.646,1401
20100901|2010-07-27 14:00,27,4.646,4.651,4.644,4.65,393
20100901|2010-07-27 14:30,27,4.649,4.654,4.647,4.648,700
20100901|2010-07-27 15:00,27,4.648,4.657,4.648,4.653,187
20100901|2010-07-27 15:30,27,4.653,4.657,4.649,4.654,38
20100901|2010-07-27 16:00,27,4.652,4.656,4.646,4.656,33
20100901|2010-07-27 17:00,28,4.66,4.66,4.646,4.647,25
20100901|2010-07-27 17:30,28,4.649,4.656,4.649,4.656,5
20100901|2010-07-27 18:00,28,4.653,4.653,4.653,4.653,1
20100901|2010-07-28 06:30,28,4.683,4.712,4.677,4.704,482
20100901|2010-07-28 07:00,28,4.705,4.728,4.69,4.693,1840
20100901|2010-07-28 07:30,28,4.695,4.718,4.676,4.711,2245
20100901|2010-07-28 08:00,28,4.713,4.825,4.709,4.797,19885
20100901|2010-07-28 08:30,28,4.797,4.805,4.754,4.756,10990
20100901|2010-07-28 09:00,28,4.756,4.799,4.753,4.796,7111
20100901|2010-07-28 09:30,28,4.796,4.857,4.783,4.846,11843
20100901|2010-07-28 10:00,28,4.846,4.859,4.833,4.839,7846
20100901|2010-07-28 10:30,28,4.84,4.863,4.811,4.812,5505
20100901|2010-07-28 11:00,28,4.812,4.833,4.806,4.816,3651
20100901|2010-07-28 11:30,28,4.816,4.818,4.763,4.795,6158
20100901|2010-07-28 12:00,28,4.795,4.816,4.771,4.782,4203
20100901|2010-07-28 12:30,28,4.782,4.782,4.675,4.717,16200
20100901|2010-07-28 13:00,28,4.716,4.74,4.691,4.717,11089
20100901|2010-07-28 13:30,28,4.716,4.718,4.687,4.692,2594
20100901|2010-07-28 14:00,28,4.693,4.7,4.682,4.7,933
20100901|2010-07-28 14:30,28,4.699,4.7,4.692,4.693,487
20100901|2010-07-28 15:00,28,4.693,4.694,4.679,4.684,274
20100901|2010-07-28 15:30,28,4.685,4.689,4.677,4.687,102
20100901|2010-07-28 16:00,28,4.687,4.687,4.676,4.676,21
20100901|2010-07-28 17:00,29,4.685,4.69,4.678,4.69,43
20100901|2010-07-28 17:30,29,4.694,4.7,4.694,4.697,32
20100901|2010-07-28 18:00,29,4.702,4.707,4.7,4.7,16
20100901|2010-07-28 18:30,29,4.706,4.706,4.706,4.706,1
20100901|2010-07-28 19:00,29,4.707,4.715,4.707,4.714,53
20100901|2010-07-28 19:30,29,4.714,4.722,4.713,4.72,75
20100901|2010-07-28 20:00,29,4.722,4.722,4.72,4.721,8
20100901|2010-07-28 20:30,29,4.719,4.725,4.719,4.725,17
20100901|2010-07-28 21:00,29,4.726,4.726,4.725,4.726,5
20100901|2010-07-28 21:30,29,4.726,4.728,4.726,4.728,5
20100901|2010-07-28 22:00,29,4.727,4.727,4.725,4.726,6
20100901|2010-07-28 22:30,29,4.727,4.729,4.725,4.729,7
20100901|2010-07-28 23:00,29,4.726,4.728,4.715,4.723,28
20100901|2010-07-28 23:30,29,4.721,4.725,4.718,4.724,70
20100901|2010-07-29 00:00,29,4.724,4.725,4.723,4.723,58
20100901|2010-07-29 00:30,29,4.724,4.725,4.72,4.721,23
20100901|2010-07-29 01:00,29,4.723,4.729,4.722,4.727,37
20100901|2010-07-29 01:30,29,4.728,4.735,4.725,4.734,122
20100901|2010-07-29 02:00,29,4.734,4.738,4.733,4.735,98
20100901|2010-07-29 02:30,29,4.735,4.74,4.735,4.737,78
20100901|2010-07-29 03:00,29,4.739,4.749,4.739,4.746,133
20100901|2010-07-29 03:30,29,4.746,4.75,4.743,4.745,97
20100901|2010-07-29 04:00,29,4.748,4.755,4.747,4.749,122
20100901|2010-07-29 04:30,29,4.751,4.755,4.748,4.755,78
20100901|2010-07-29 05:00,29,4.754,4.755,4.75,4.75,113
20100901|2010-07-29 05:30,29,4.75,4.76,4.745,4.76,235
20100901|2010-07-29 06:00,29,4.758,4.763,4.731,4.746,642
20100901|2010-07-29 06:30,29,4.748,4.765,4.744,4.749,530
20100901|2010-07-29 07:00,29,4.75,4.755,4.727,4.739,1698
20100901|2010-07-29 07:30,29,4.739,4.808,4.737,4.802,3646
20100901|2010-07-29 08:00,29,4.804,4.823,4.786,4.808,8652
20100901|2010-07-29 08:30,29,4.806,4.829,4.806,4.814,5220
20100901|2010-07-29 09:00,29,4.813,4.831,4.792,4.825,5773
20100901|2010-07-29 09:30,29,4.825,4.87,4.76,4.784,19523
20100901|2010-07-29 10:00,29,4.782,4.783,4.714,4.726,9265
20100901|2010-07-29 10:30,29,4.725,4.765,4.716,4.761,4072
20100901|2010-07-29 11:00,29,4.761,4.801,4.754,4.787,6257
20100901|2010-07-29 11:30,29,4.787,4.84,4.77,4.774,8482
20100901|2010-07-29 12:00,29,4.774,4.814,4.773,4.798,2916
20100901|2010-07-29 12:30,29,4.798,4.816,4.79,4.803,2781
20100901|2010-07-29 13:00,29,4.805,4.847,4.802,4.831,7458
20100901|2010-07-29 13:30,29,4.831,4.844,4.82,4.833,1946
20100901|2010-07-29 14:00,29,4.833,4.847,4.831,4.837,779
20100901|2010-07-29 14:30,29,4.837,4.837,4.821,4.823,482
20100901|2010-07-29 15:00,29,4.822,4.828,4.821,4.822,158
20100901|2010-07-29 15:30,29,4.826,4.834,4.826,4.833,64
20100901|2010-07-29 16:00,29,4.832,4.833,4.83,4.833,13
20100901|2010-07-29 17:00,30,4.828,4.828,4.82,4.82,13
20100901|2010-07-29 17:30,30,4.824,4.829,4.824,4.829,5
20100901|2010-07-29 18:00,30,4.829,4.831,4.827,4.831,8
20100901|2010-07-29 18:30,30,4.832,4.836,4.83,4.836,7
20100901|2010-07-29 19:00,30,4.84,4.852,4.84,4.85,51
20100901|2010-07-29 19:30,30,4.848,4.851,4.847,4.851,7
20100901|2010-07-29 20:00,30,4.846,4.859,4.842,4.853,33
20100901|2010-07-29 20:30,30,4.853,4.86,4.853,4.859,50
20100901|2010-07-29 21:00,30,4.857,4.86,4.849,4.857,14
20100901|2010-07-29 21:30,30,4.855,4.856,4.843,4.843,19
20100901|2010-07-29 22:00,30,4.843,4.854,4.84,4.854,41
20100901|2010-07-29 22:30,30,4.85,4.876,4.85,4.857,110
20100901|2010-07-29 23:00,30,4.859,4.859,4.85,4.852,33
20100901|2010-07-29 23:30,30,4.853,4.856,4.843,4.844,84
20100901|2010-07-30 00:00,30,4.844,4.855,4.842,4.855,21
20100901|2010-07-30 00:30,30,4.843,4.843,4.843,4.843,1
20100901|2010-07-30 01:00,30,4.847,4.85,4.847,4.85,7
20100901|2010-07-30 01:30,30,4.85,4.86,4.85,4.856,38
20100901|2010-07-30 02:00,30,4.855,4.855,4.843,4.843,110
20100901|2010-07-30 02:30,30,4.844,4.847,4.837,4.843,104
20100901|2010-07-30 03:00,30,4.839,4.845,4.834,4.844,146
20100901|2010-07-30 03:30,30,4.844,4.844,4.837,4.837,33
20100901|2010-07-30 04:00,30,4.84,4.842,4.834,4.837,32
20100901|2010-07-30 04:30,30,4.839,4.84,4.834,4.834,47
20100901|2010-07-30 05:00,30,4.835,4.837,4.832,4.835,84
20100901|2010-07-30 05:30,30,4.836,4.847,4.832,4.845,190
20100901|2010-07-30 06:00,30,4.843,4.86,4.84,4.853,211
20100901|2010-07-30 06:30,30,4.854,4.881,4.85,4.874,638
20100901|2010-07-30 07:00,30,4.873,4.876,4.833,4.837,1372
20100901|2010-07-30 07:30,30,4.836,4.841,4.808,4.819,3412
20100901|2010-07-30 08:00,30,4.819,4.837,4.791,4.813,7345
20100901|2010-07-30 08:30,30,4.814,4.821,4.784,4.806,5354
20100901|2010-07-30 09:00,30,4.806,4.832,4.8,4.823,3993
20100901|2010-07-30 09:30,30,4.824,4.865,4.824,4.851,6333
20100901|2010-07-30 10:00,30,4.85,4.869,4.834,4.862,3892
20100901|2010-07-30 10:30,30,4.863,4.876,4.849,4.872,2889
20100901|2010-07-30 11:00,30,4.872,4.873,4.837,4.844,3120
20100901|2010-07-30 11:30,30,4.844,4.86,4.827,4.86,2656
20100901|2010-07-30 12:00,30,4.86,4.873,4.841,4.846,2804
20100901|2010-07-30 12:30,30,4.846,4.86,4.832,4.841,2251
20100901|2010-07-30 13:00,30,4.843,4.937,4.843,4.935,13718
20100901|2010-07-30 13:30,30,4.934,4.935,4.907,4.913,2892
20100901|2010-07-30 14:00,30,4.912,4.923,4.903,4.907,934
20100901|2010-07-30 14:30,30,4.907,4.909,4.896,4.907,574
20100901|2010-07-30 15:00,30,4.907,4.929,4.906,4.921,350
20100901|2010-07-30 15:30,30,4.92,4.924,4.91,4.916,213
20100901|2010-07-30 16:00,30,4.915,4.916,4.9,4.902,54
20100901|2010-08-01 17:00,2,4.988,5,4.973,4.992,382
20100901|2010-08-01 17:30,2,4.992,5,4.982,4.996,137
20100901|2010-08-01 18:00,2,4.992,4.996,4.984,4.988,165
20100901|2010-08-01 18:30,2,4.986,4.998,4.985,4.998,39
20100901|2010-08-01 19:00,2,4.997,5.005,4.995,5.002,208
20100901|2010-08-01 19:30,2,5.001,5.007,5,5.006,168
20100901|2010-08-01 20:00,2,5.006,5.006,4.984,4.988,180
20100901|2010-08-01 20:30,2,4.981,4.986,4.97,4.983,128
20100901|2010-08-01 21:00,2,4.981,4.987,4.97,4.976,114
20100901|2010-08-01 21:30,2,4.976,4.982,4.976,4.982,7
20100901|2010-08-01 22:00,2,4.98,4.982,4.976,4.976,14
20100901|2010-08-01 22:30,2,4.973,4.973,4.959,4.97,76
20100901|2010-08-01 23:00,2,4.965,4.975,4.961,4.961,107
20100901|2010-08-01 23:30,2,4.962,4.975,4.957,4.97,89
20100901|2010-08-02 00:00,2,4.969,4.99,4.967,4.982,128
20100901|2010-08-02 00:30,2,4.98,4.983,4.977,4.979,33
20100901|2010-08-02 01:00,2,4.978,4.99,4.978,4.978,85
20100901|2010-08-02 01:30,2,4.982,4.983,4.98,4.982,50
20100901|2010-08-02 02:00,2,4.981,4.981,4.961,4.977,221
20100901|2010-08-02 02:30,2,4.977,4.978,4.969,4.973,92
20100901|2010-08-02 03:00,2,4.974,4.984,4.973,4.977,131
20100901|2010-08-02 03:30,2,4.976,4.981,4.966,4.967,218
20100901|2010-08-02 04:00,2,4.967,4.967,4.954,4.958,107
20100901|2010-08-02 04:30,2,4.959,4.96,4.946,4.946,129
20100901|2010-08-02 05:00,2,4.948,4.955,4.947,4.954,46
20100901|2010-08-02 05:30,2,4.955,4.955,4.947,4.954,74
20100901|2010-08-02 06:00,2,4.953,4.953,4.932,4.937,244
20100901|2010-08-02 06:30,2,4.935,4.965,4.933,4.961,365
20100901|2010-08-02 07:00,2,4.961,4.975,4.889,4.913,2117
20100901|2010-08-02 07:30,2,4.913,4.928,4.858,4.877,3196
20100901|2010-08-02 08:00,2,4.876,4.895,4.857,4.88,6140
20100901|2010-08-02 08:30,2,4.881,4.89,4.761,4.784,12705
20100901|2010-08-02 09:00,2,4.784,4.793,4.731,4.766,11882
20100901|2010-08-02 09:30,2,4.767,4.78,4.75,4.771,5984
20100901|2010-08-02 10:00,2,4.77,4.774,4.747,4.766,4282
20100901|2010-08-02 10:30,2,4.765,4.786,4.745,4.78,5511
20100901|2010-08-02 11:00,2,4.781,4.817,4.769,4.786,6635
20100901|2010-08-02 11:30,2,4.785,4.786,4.75,4.762,3023
20100901|2010-08-02 12:00,2,4.761,4.767,4.738,4.749,2299
20100901|2010-08-02 12:30,2,4.748,4.75,4.701,4.719,8004
20100901|2010-08-02 13:00,2,4.72,4.722,4.681,4.706,8082
20100901|2010-08-02 13:30,2,4.705,4.721,4.704,4.715,1610
20100901|2010-08-02 14:00,2,4.714,4.721,4.708,4.71,461
20100901|2010-08-02 14:30,2,4.709,4.716,4.708,4.71,318
20100901|2010-08-02 15:00,2,4.711,4.718,4.71,4.718,138
20100901|2010-08-02 15:30,2,4.717,4.724,4.715,4.717,95
20100901|2010-08-02 16:00,2,4.717,4.723,4.715,4.72,60
20100901|2010-08-02 17:00,3,4.719,4.736,4.715,4.731,117
20100901|2010-08-02 17:30,3,4.731,4.734,4.72,4.724,46
20100901|2010-08-02 18:00,3,4.726,4.727,4.726,4.727,5
20100901|2010-08-02 18:30,3,4.725,4.728,4.715,4.724,24
20100901|2010-08-02 19:00,3,4.729,4.736,4.729,4.736,18
20100901|2010-08-02 19:30,3,4.735,4.735,4.733,4.733,3
20100901|2010-08-02 20:00,3,4.732,4.732,4.728,4.728,7
20100901|2010-08-02 20:30,3,4.733,4.734,4.723,4.723,27
20100901|2010-08-02 21:00,3,4.728,4.729,4.727,4.727,10
20100901|2010-08-02 21:30,3,4.73,4.731,4.73,4.731,8
20100901|2010-08-02 22:00,3,4.731,4.733,4.728,4.733,36
20100901|2010-08-02 22:30,3,4.733,4.735,4.73,4.73,17
20100901|2010-08-02 23:00,3,4.735,4.739,4.73,4.73,32
20100901|2010-08-02 23:30,3,4.73,4.73,4.702,4.705,132
20100901|2010-08-03 00:00,3,4.703,4.725,4.703,4.725,31
20100901|2010-08-03 00:30,3,4.723,4.735,4.721,4.728,27
20100901|2010-08-03 01:00,3,4.724,4.732,4.721,4.73,21
20100901|2010-08-03 01:30,3,4.725,4.732,4.725,4.728,22
20100901|2010-08-03 02:00,3,4.73,4.737,4.723,4.735,108
20100901|2010-08-03 02:30,3,4.735,4.743,4.735,4.742,96
20100901|2010-08-03 03:00,3,4.741,4.741,4.733,4.733,57
20100901|2010-08-03 03:30,3,4.735,4.735,4.73,4.735,49
20100901|2010-08-03 04:00,3,4.735,4.735,4.726,4.729,52
20100901|2010-08-03 04:30,3,4.73,4.733,4.726,4.733,36
20100901|2010-08-03 05:00,3,4.732,4.757,4.732,4.75,186
20100901|2010-08-03 05:30,3,4.75,4.754,4.743,4.743,125
20100901|2010-08-03 06:00,3,4.742,4.751,4.738,4.744,173
20100901|2010-08-03 06:30,3,4.744,4.765,4.701,4.727,639
20100901|2010-08-03 07:00,3,4.725,4.737,4.683,4.713,2786
20100901|2010-08-03 07:30,3,4.712,4.759,4.712,4.752,2692
20100901|2010-08-03 08:00,3,4.751,4.787,4.742,4.771,8322
20100901|2010-08-03 08:30,3,4.772,4.812,4.772,4.794,10064
20100901|2010-08-03 09:00,3,4.793,4.822,4.772,4.806,6903
20100901|2010-08-03 09:30,3,4.806,4.825,4.781,4.79,4889
20100901|2010-08-03 10:00,3,4.79,4.79,4.743,4.756,5307
20100901|2010-08-03 10:30,3,4.755,4.762,4.717,4.729,5264
20100901|2010-08-03 11:00,3,4.73,4.74,4.71,4.739,4234
20100901|2010-08-03 11:30,3,4.739,4.766,4.724,4.727,4753
20100901|2010-08-03 12:00,3,4.726,4.735,4.643,4.65,13804
20100901|2010-08-03 12:30,3,4.65,4.668,4.631,4.653,6813
20100901|2010-08-03 13:00,3,4.653,4.665,4.625,4.638,9126
20100901|2010-08-03 13:30,3,4.639,4.664,4.638,4.662,1968
20100901|2010-08-03 14:00,3,4.662,4.675,4.661,4.674,686
20100901|2010-08-03 14:30,3,4.675,4.678,4.668,4.678,377
20100901|2010-08-03 15:00,3,4.678,4.678,4.655,4.667,341
20100901|2010-08-03 15:30,3,4.668,4.677,4.664,4.665,194
20100901|2010-08-03 16:00,3,4.667,4.668,4.653,4.653,90
20100901|2010-08-03 17:00,4,4.664,4.673,4.653,4.665,76
20100901|2010-08-03 17:30,4,4.67,4.67,4.667,4.667,4
20100901|2010-08-03 18:00,4,4.663,4.664,4.661,4.664,13
20100901|2010-08-03 18:30,4,4.664,4.664,4.661,4.661,12
20100901|2010-08-03 19:00,4,4.66,4.66,4.657,4.657,15
20100901|2010-08-03 19:30,4,4.652,4.655,4.649,4.655,109
20100901|2010-08-03 20:00,4,4.656,4.658,4.656,4.658,3
20100901|2010-08-03 20:30,4,4.658,4.659,4.658,4.659,5
20100901|2010-08-03 21:00,4,4.658,4.663,4.658,4.662,15
20100901|2010-08-03 21:30,4,4.662,4.674,4.657,4.665,47
20100901|2010-08-03 22:00,4,4.668,4.668,4.668,4.668,2
20100901|2010-08-03 22:30,4,4.671,4.672,4.671,4.671,3
20100901|2010-08-03 23:00,4,4.667,4.669,4.661,4.661,4
20100901|2010-08-03 23:30,4,4.66,4.665,4.655,4.665,26
20100901|2010-08-04 00:00,4,4.664,4.679,4.664,4.673,46
20100901|2010-08-04 00:30,4,4.673,4.674,4.669,4.67,15
20100901|2010-08-04 01:00,4,4.669,4.669,4.667,4.669,9
20100901|2010-08-04 01:30,4,4.669,4.679,4.669,4.677,43
20100901|2010-08-04 02:00,4,4.677,4.679,4.676,4.677,47
20100901|2010-08-04 02:30,4,4.677,4.678,4.673,4.675,46
20100901|2010-08-04 03:00,4,4.675,4.677,4.671,4.671,60
20100901|2010-08-04 03:30,4,4.67,4.675,4.67,4.672,32
20100901|2010-08-04 04:00,4,4.675,4.68,4.674,4.674,50
20100901|2010-08-04 04:30,4,4.675,4.675,4.671,4.672,52
20100901|2010-08-04 05:00,4,4.673,4.673,4.663,4.666,108
20100901|2010-08-04 05:30,4,4.667,4.681,4.665,4.678,185
20100901|2010-08-04 06:00,4,4.68,4.687,4.664,4.675,213
20100901|2010-08-04 06:30,4,4.676,4.698,4.674,4.688,362
20100901|2010-08-04 07:00,4,4.688,4.699,4.67,4.685,1165
20100901|2010-08-04 07:30,4,4.684,4.719,4.667,4.685,2553
20100901|2010-08-04 08:00,4,4.683,4.7,4.638,4.639,8695
20100901|2010-08-04 08:30,4,4.64,4.677,4.636,4.663,5504
20100901|2010-08-04 09:00,4,4.663,4.67,4.645,4.655,2675
20100901|2010-08-04 09:30,4,4.658,4.67,4.632,4.658,5644
20100901|2010-08-04 10:00,4,4.656,4.684,4.643,4.673,3368
20100901|2010-08-04 10:30,4,4.674,4.68,4.656,4.676,2573
20100901|2010-08-04 11:00,4,4.678,4.692,4.672,4.68,3205
20100901|2010-08-04 11:30,4,4.68,4.717,4.67,4.714,4655
20100901|2010-08-04 12:00,4,4.714,4.735,4.704,4.725,5259
20100901|2010-08-04 12:30,4,4.725,4.756,4.721,4.733,6282
20100901|2010-08-04 13:00,4,4.733,4.752,4.719,4.736,5486
20100901|2010-08-04 13:30,4,4.736,4.746,4.732,4.737,1217
20100901|2010-08-04 14:00,4,4.737,4.742,4.728,4.732,711
20100901|2010-08-04 14:30,4,4.732,4.737,4.725,4.726,342
20100901|2010-08-04 15:00,4,4.726,4.738,4.726,4.735,236
20100901|2010-08-04 15:30,4,4.735,4.738,4.732,4.738,117
20100901|2010-08-04 16:00,4,4.737,4.74,4.728,4.74,94
20100901|2010-08-04 17:00,5,4.736,4.738,4.723,4.723,48
20100901|2010-08-04 17:30,5,4.724,4.724,4.718,4.719,18
20100901|2010-08-04 18:00,5,4.718,4.721,4.718,4.721,7
20100901|2010-08-04 18:30,5,4.722,4.739,4.722,4.736,18
20100901|2010-08-04 19:00,5,4.73,4.738,4.729,4.733,19
20100901|2010-08-04 19:30,5,4.736,4.745,4.733,4.735,58
20100901|2010-08-04 20:00,5,4.735,4.743,4.735,4.739,32
20100901|2010-08-04 20:30,5,4.736,4.742,4.736,4.739,8
20100901|2010-08-04 21:00,5,4.741,4.748,4.741,4.745,43
20100901|2010-08-04 21:30,5,4.743,4.75,4.735,4.737,145
20100901|2010-08-04 22:00,5,4.737,4.741,4.734,4.736,81
20100901|2010-08-04 22:30,5,4.74,4.778,4.74,4.759,133
20100901|2010-08-04 23:00,5,4.759,4.769,4.745,4.748,65
20100901|2010-08-04 23:30,5,4.744,4.75,4.739,4.747,42
20100901|2010-08-05 00:00,5,4.744,4.749,4.744,4.749,20
20100901|2010-08-05 00:30,5,4.747,4.751,4.744,4.744,6
20100901|2010-08-05 01:00,5,4.745,4.749,4.742,4.749,20
20100901|2010-08-05 01:30,5,4.749,4.75,4.744,4.748,44
20100901|2010-08-05 02:00,5,4.747,4.749,4.744,4.746,26
20100901|2010-08-05 02:30,5,4.745,4.747,4.744,4.745,37
20100901|2010-08-05 03:00,5,4.745,4.745,4.74,4.74,49
20100901|2010-08-05 03:30,5,4.741,4.744,4.741,4.744,21
20100901|2010-08-05 04:00,5,4.742,4.742,4.735,4.735,87
20100901|2010-08-05 04:30,5,4.735,4.735,4.724,4.726,54
20100901|2010-08-05 05:00,5,4.726,4.738,4.726,4.733,38
20100901|2010-08-05 05:30,5,4.733,4.741,4.725,4.734,137
20100901|2010-08-05 06:00,5,4.734,4.748,4.728,4.747,151
20100901|2010-08-05 06:30,5,4.746,4.753,4.728,4.739,511
20100901|2010-08-05 07:00,5,4.739,4.765,4.733,4.752,1467
20100901|2010-08-05 07:30,5,4.75,4.772,4.732,4.764,2273
20100901|2010-08-05 08:00,5,4.765,4.784,4.753,4.775,5183
20100901|2010-08-05 08:30,5,4.776,4.802,4.767,4.783,5152
20100901|2010-08-05 09:00,5,4.782,4.81,4.777,4.792,5243
20100901|2010-08-05 09:30,5,4.797,4.825,4.644,4.658,29427
20100901|2010-08-05 10:00,5,4.658,4.666,4.587,4.616,16268
20100901|2010-08-05 10:30,5,4.616,4.629,4.595,4.601,4678
20100901|2010-08-05 11:00,5,4.601,4.603,4.576,4.59,6251
20100901|2010-08-05 11:30,5,4.591,4.597,4.556,4.568,5272
20100901|2010-08-05 12:00,5,4.569,4.588,4.558,4.579,2789
20100901|2010-08-05 12:30,5,4.58,4.618,4.572,4.594,4438
20100901|2010-08-05 13:00,5,4.594,4.612,4.565,4.597,6805
20100901|2010-08-05 13:30,5,4.597,4.612,4.596,4.602,1557
20100901|2010-08-05 14:00,5,4.602,4.612,4.601,4.607,535
20100901|2010-08-05 14:30,5,4.608,4.617,4.607,4.614,611
20100901|2010-08-05 15:00,5,4.614,4.618,4.609,4.612,156
20100901|2010-08-05 15:30,5,4.612,4.612,4.604,4.605,83
20100901|2010-08-05 16:00,5,4.603,4.609,4.602,4.609,40
20100901|2010-08-05 17:00,6,4.61,4.615,4.599,4.615,39
20100901|2010-08-05 17:30,6,4.619,4.62,4.613,4.616,15
20100901|2010-08-05 18:00,6,4.614,4.614,4.614,4.614,4
20100901|2010-08-05 18:30,6,4.614,4.62,4.613,4.618,11
20100901|2010-08-05 19:00,6,4.616,4.617,4.615,4.617,3
20100901|2010-08-05 19:30,6,4.62,4.62,4.62,4.62,4
20100901|2010-08-05 20:00,6,4.621,4.624,4.621,4.621,18
20100901|2010-08-05 20:30,6,4.623,4.623,4.621,4.623,28
20100901|2010-08-05 21:00,6,4.625,4.625,4.623,4.623,2
20100901|2010-08-05 21:30,6,4.623,4.625,4.623,4.624,17
20100901|2010-08-05 22:00,6,4.624,4.626,4.624,4.624,15
20100901|2010-08-05 22:30,6,4.625,4.63,4.625,4.625,27
20100901|2010-08-05 23:00,6,4.627,4.629,4.624,4.627,42
20100901|2010-08-05 23:30,6,4.624,4.629,4.624,4.625,28
20100901|2010-08-06 00:00,6,4.629,4.629,4.625,4.625,5
20100901|2010-08-06 00:30,6,4.625,4.628,4.625,4.628,15
20100901|2010-08-06 01:00,6,4.626,4.628,4.621,4.622,49
20100901|2010-08-06 01:30,6,4.621,4.623,4.621,4.623,27
20100901|2010-08-06 02:00,6,4.622,4.625,4.617,4.617,142
20100901|2010-08-06 02:30,6,4.618,4.62,4.606,4.609,145
20100901|2010-08-06 03:00,6,4.608,4.608,4.602,4.602,84
20100901|2010-08-06 03:30,6,4.602,4.604,4.598,4.601,101
20100901|2010-08-06 04:00,6,4.6,4.603,4.6,4.601,94
20100901|2010-08-06 04:30,6,4.602,4.602,4.592,4.594,181
20100901|2010-08-06 05:00,6,4.593,4.595,4.591,4.593,120
20100901|2010-08-06 05:30,6,4.593,4.602,4.592,4.6,168
20100901|2010-08-06 06:00,6,4.601,4.603,4.594,4.596,193
20100901|2010-08-06 06:30,6,4.597,4.601,4.592,4.597,394
20100901|2010-08-06 07:00,6,4.597,4.63,4.594,4.625,1288
20100901|2010-08-06 07:30,6,4.625,4.632,4.602,4.615,2713
20100901|2010-08-06 08:00,6,4.613,4.646,4.61,4.61,4635
20100901|2010-08-06 08:30,6,4.61,4.612,4.56,4.609,6299
20100901|2010-08-06 09:00,6,4.608,4.609,4.583,4.605,2962
20100901|2010-08-06 09:30,6,4.605,4.614,4.566,4.566,3416
20100901|2010-08-06 10:00,6,4.566,4.572,4.554,4.564,3809
20100901|2010-08-06 10:30,6,4.564,4.569,4.524,4.534,4157
20100901|2010-08-06 11:00,6,4.533,4.537,4.515,4.528,5621
20100901|2010-08-06 11:30,6,4.527,4.539,4.512,4.519,3416
20100901|2010-08-06 12:00,6,4.519,4.52,4.479,4.485,5256
20100901|2010-08-06 12:30,6,4.485,4.496,4.467,4.472,5612
20100901|2010-08-06 13:00,6,4.472,4.48,4.456,4.458,7754
20100901|2010-08-06 13:30,6,4.459,4.479,4.457,4.477,1863
20100901|2010-08-06 14:00,6,4.478,4.487,4.477,4.483,471
20100901|2010-08-06 14:30,6,4.483,4.495,4.479,4.495,607
20100901|2010-08-06 15:00,6,4.493,4.495,4.476,4.484,201
20100901|2010-08-06 15:30,6,4.484,4.49,4.465,4.469,139
20100901|2010-08-06 16:00,6,4.467,4.475,4.466,4.475,63
20100901|2010-08-08 17:00,9,4.452,4.548,4.434,4.469,452
20100901|2010-08-08 17:30,9,4.473,4.492,4.469,4.469,81
20100901|2010-08-08 18:00,9,4.468,4.468,4.465,4.467,51
20100901|2010-08-08 18:30,9,4.467,4.467,4.46,4.461,22
20100901|2010-08-08 19:00,9,4.466,4.479,4.465,4.479,52
20100901|2010-08-08 19:30,9,4.48,4.484,4.477,4.484,31
20100901|2010-08-08 20:00,9,4.485,4.485,4.48,4.48,9
20100901|2010-08-08 20:30,9,4.479,4.489,4.472,4.476,82
20100901|2010-08-08 21:00,9,4.478,4.484,4.478,4.484,3
20100901|2010-08-08 21:30,9,4.487,4.487,4.487,4.487,1
20100901|2010-08-08 22:00,9,4.485,4.485,4.48,4.48,6
20100901|2010-08-08 22:30,9,4.479,4.484,4.473,4.473,59
20100901|2010-08-08 23:00,9,4.473,4.478,4.473,4.478,6
20100901|2010-08-08 23:30,9,4.472,4.486,4.472,4.478,54
20100901|2010-08-09 00:00,9,4.476,4.485,4.474,4.479,62
20100901|2010-08-09 00:30,9,4.478,4.48,4.472,4.472,37
20100901|2010-08-09 01:00,9,4.473,4.474,4.471,4.471,44
20100901|2010-08-09 01:30,9,4.471,4.471,4.464,4.466,219
20100901|2010-08-09 02:00,9,4.466,4.479,4.466,4.478,164
20100901|2010-08-09 02:30,9,4.477,4.482,4.477,4.48,115
20100901|2010-08-09 03:00,9,4.48,4.483,4.477,4.48,114
20100901|2010-08-09 03:30,9,4.482,4.482,4.48,4.48,32
20100901|2010-08-09 04:00,9,4.48,4.485,4.479,4.485,111
20100901|2010-08-09 04:30,9,4.484,4.49,4.482,4.487,78
20100901|2010-08-09 05:00,9,4.487,4.49,4.486,4.49,66
20100901|2010-08-09 05:30,9,4.489,4.49,4.465,4.475,485
20100901|2010-08-09 06:00,9,4.476,4.487,4.473,4.483,150
20100901|2010-08-09 06:30,9,4.483,4.483,4.462,4.48,280
20100901|2010-08-09 07:00,9,4.481,4.485,4.441,4.46,1875
20100901|2010-08-09 07:30,9,4.459,4.494,4.451,4.48,2216
20100901|2010-08-09 08:00,9,4.481,4.512,4.468,4.488,6191
20100901|2010-08-09 08:30,9,4.488,4.509,4.439,4.446,6842
20100901|2010-08-09 09:00,9,4.447,4.448,4.37,4.382,10691
20100901|2010-08-09 09:30,9,4.382,4.397,4.356,4.359,7329
20100901|2010-08-09 10:00,9,4.358,4.359,4.306,4.325,12604
20100901|2010-08-09 10:30,9,4.324,4.346,4.323,4.33,5247
20100901|2010-08-09 11:00,9,4.329,4.336,4.315,4.318,3830
20100901|2010-08-09 11:30,9,4.318,4.321,4.296,4.307,6734
20100901|2010-08-09 12:00,9,4.307,4.311,4.281,4.291,6689
20100901|2010-08-09 12:30,9,4.289,4.296,4.263,4.293,6602
20100901|2010-08-09 13:00,9,4.293,4.326,4.276,4.31,12116
20100901|2010-08-09 13:30,9,4.309,4.322,4.307,4.314,1705
20100901|2010-08-09 14:00,9,4.313,4.328,4.312,4.328,766
20100901|2010-08-09 14:30,9,4.327,4.343,4.324,4.338,937
20100901|2010-08-09 15:00,9,4.339,4.34,4.332,4.332,153
20100901|2010-08-09 15:30,9,4.331,4.338,4.329,4.331,188
20100901|2010-08-09 16:00,9,4.329,4.33,4.324,4.327,39
20100901|2010-08-09 17:00,10,4.33,4.34,4.327,4.34,113
20100901|2010-08-09 17:30,10,4.336,4.336,4.329,4.329,12
20100901|2010-08-09 18:00,10,4.328,4.33,4.323,4.33,17
20100901|2010-08-09 18:30,10,4.331,4.331,4.329,4.33,7
20100901|2010-08-09 19:00,10,4.329,4.332,4.327,4.329,23
20100901|2010-08-09 19:30,10,4.33,4.332,4.329,4.332,12
20100901|2010-08-09 20:00,10,4.331,4.335,4.331,4.333,28
20100901|2010-08-09 20:30,10,4.335,4.335,4.333,4.334,6
20100901|2010-08-09 21:00,10,4.335,4.335,4.328,4.329,36
20100901|2010-08-09 21:30,10,4.326,4.326,4.323,4.323,11
20100901|2010-08-09 22:00,10,4.322,4.328,4.313,4.314,47
20100901|2010-08-09 22:30,10,4.314,4.315,4.309,4.309,57
20100901|2010-08-09 23:00,10,4.316,4.317,4.311,4.317,24
20100901|2010-08-09 23:30,10,4.317,4.319,4.314,4.317,22
20100901|2010-08-10 00:00,10,4.313,4.314,4.305,4.311,73
20100901|2010-08-10 00:30,10,4.311,4.311,4.302,4.303,20
20100901|2010-08-10 01:00,10,4.302,4.304,4.296,4.296,65
20100901|2010-08-10 01:30,10,4.296,4.298,4.29,4.292,70
20100901|2010-08-10 02:00,10,4.29,4.302,4.29,4.302,199
20100901|2010-08-10 02:30,10,4.3,4.3,4.296,4.3,104
20100901|2010-08-10 03:00,10,4.3,4.3,4.295,4.299,138
20100901|2010-08-10 03:30,10,4.299,4.303,4.297,4.303,144
20100901|2010-08-10 04:00,10,4.302,4.304,4.299,4.3,152
20100901|2010-08-10 04:30,10,4.3,4.302,4.3,4.3,61
20100901|2010-08-10 05:00,10,4.3,4.305,4.297,4.299,234
20100901|2010-08-10 05:30,10,4.3,4.302,4.297,4.3,164
20100901|2010-08-10 06:00,10,4.297,4.302,4.287,4.287,360
20100901|2010-08-10 06:30,10,4.288,4.318,4.286,4.317,992
20100901|2010-08-10 07:00,10,4.316,4.34,4.315,4.33,2124
20100901|2010-08-10 07:30,10,4.33,4.357,4.32,4.332,3696
20100901|2010-08-10 08:00,10,4.332,4.37,4.324,4.352,7467
20100901|2010-08-10 08:30,10,4.352,4.354,4.284,4.317,9867
20100901|2010-08-10 09:00,10,4.317,4.329,4.299,4.316,5749
20100901|2010-08-10 09:30,10,4.317,4.353,4.315,4.327,3956
20100901|2010-08-10 10:00,10,4.328,4.364,4.326,4.335,4313
20100901|2010-08-10 10:30,10,4.336,4.337,4.276,4.307,7967
20100901|2010-08-10 11:00,10,4.307,4.308,4.276,4.292,4548
20100901|2010-08-10 11:30,10,4.293,4.338,4.287,4.302,4261
20100901|2010-08-10 12:00,10,4.302,4.306,4.283,4.306,2740
20100901|2010-08-10 12:30,10,4.307,4.326,4.287,4.312,4374
20100901|2010-08-10 13:00,10,4.313,4.313,4.288,4.3,5920
20100901|2010-08-10 13:30,10,4.299,4.31,4.296,4.306,1411
20100901|2010-08-10 14:00,10,4.307,4.316,4.305,4.311,417
20100901|2010-08-10 14:30,10,4.311,4.319,4.307,4.312,453
20100901|2010-08-10 15:00,10,4.312,4.323,4.312,4.319,123
20100901|2010-08-10 15:30,10,4.319,4.323,4.313,4.321,94
20100901|2010-08-10 16:00,10,4.319,4.323,4.316,4.321,34
20100901|2010-08-10 17:00,11,4.308,4.318,4.307,4.317,46
20100901|2010-08-10 17:30,11,4.317,4.327,4.313,4.323,50
20100901|2010-08-10 18:00,11,4.329,4.329,4.322,4.323,12
20100901|2010-08-10 18:30,11,4.319,4.319,4.31,4.312,40
20100901|2010-08-10 19:00,11,4.312,4.316,4.31,4.316,32
20100901|2010-08-10 19:30,11,4.317,4.322,4.315,4.321,21
20100901|2010-08-10 20:00,11,4.321,4.33,4.319,4.32,75
20100901|2010-08-10 20:30,11,4.328,4.339,4.318,4.33,127
20100901|2010-08-10 21:00,11,4.325,4.33,4.321,4.33,14
20100901|2010-08-10 21:30,11,4.326,4.327,4.32,4.326,14
20100901|2010-08-10 22:30,11,4.324,4.331,4.323,4.327,37
20100901|2010-08-10 23:00,11,4.323,4.335,4.323,4.33,36
20100901|2010-08-10 23:30,11,4.327,4.335,4.325,4.334,44
20100901|2010-08-11 00:00,11,4.332,4.332,4.329,4.33,19
20100901|2010-08-11 00:30,11,4.329,4.332,4.299,4.301,335
20100901|2010-08-11 01:00,11,4.301,4.302,4.297,4.301,50
20100901|2010-08-11 01:30,11,4.301,4.301,4.299,4.299,14
20100901|2010-08-11 02:00,11,4.299,4.302,4.297,4.3,106
20100901|2010-08-11 02:30,11,4.3,4.303,4.3,4.301,77
20100901|2010-08-11 03:00,11,4.3,4.303,4.297,4.303,89
20100901|2010-08-11 03:30,11,4.303,4.306,4.3,4.306,136
20100901|2010-08-11 04:00,11,4.305,4.318,4.305,4.31,90
20100901|2010-08-11 04:30,11,4.31,4.312,4.305,4.306,80
20100901|2010-08-11 05:00,11,4.305,4.305,4.279,4.29,368
20100901|2010-08-11 05:30,11,4.289,4.317,4.289,4.309,279
20100901|2010-08-11 06:00,11,4.31,4.313,4.307,4.31,80
20100901|2010-08-11 06:30,11,4.309,4.31,4.281,4.299,436
20100901|2010-08-11 07:00,11,4.299,4.316,4.287,4.292,538
20100901|2010-08-11 07:30,11,4.292,4.315,4.27,4.284,2861
20100901|2010-08-11 08:00,11,4.283,4.312,4.257,4.309,4714
20100901|2010-08-11 08:30,11,4.31,4.348,4.293,4.335,7226
20100901|2010-08-11 09:00,11,4.335,4.376,4.3,4.323,10383
20100901|2010-08-11 09:30,11,4.322,4.332,4.272,4.293,6881
20100901|2010-08-11 10:00,11,4.292,4.309,4.286,4.302,2852
20100901|2010-08-11 10:30,11,4.302,4.32,4.291,4.318,2560
20100901|2010-08-11 11:00,11,4.318,4.327,4.306,4.309,1817
20100901|2010-08-11 11:30,11,4.309,4.333,4.3,4.313,3024
20100901|2010-08-11 12:00,11,4.313,4.313,4.288,4.304,3177
20100901|2010-08-11 12:30,11,4.305,4.32,4.293,4.303,2653
20100901|2010-08-11 13:00,11,4.303,4.343,4.298,4.323,4861
20100901|2010-08-11 13:30,11,4.321,4.328,4.319,4.32,1796
20100901|2010-08-11 14:00,11,4.319,4.328,4.317,4.324,533
20100901|2010-08-11 14:30,11,4.324,4.33,4.316,4.33,761
20100901|2010-08-11 15:00,11,4.329,4.334,4.325,4.334,200
20100901|2010-08-11 15:30,11,4.331,4.337,4.324,4.327,133
20100901|2010-08-11 16:00,11,4.327,4.329,4.318,4.324,137
20100901|2010-08-11 17:00,12,4.317,4.326,4.314,4.323,165
20100901|2010-08-11 17:30,12,4.32,4.32,4.31,4.317,85
20100901|2010-08-11 18:00,12,4.316,4.316,4.311,4.311,13
20100901|2010-08-11 18:30,12,4.314,4.32,4.309,4.311,91
20100901|2010-08-11 19:00,12,4.312,4.319,4.31,4.314,91
20100901|2010-08-11 19:30,12,4.314,4.318,4.31,4.312,42
20100901|2010-08-11 20:00,12,4.311,4.316,4.311,4.316,7
20100901|2010-08-11 20:30,12,4.317,4.32,4.315,4.315,3
20100901|2010-08-11 21:00,12,4.318,4.327,4.317,4.32,46
20100901|2010-08-11 21:30,12,4.32,4.327,4.319,4.327,21
20100901|2010-08-11 22:00,12,4.323,4.325,4.323,4.323,5
20100901|2010-08-11 22:30,12,4.315,4.318,4.314,4.318,10
20100901|2010-08-11 23:00,12,4.313,4.313,4.31,4.312,27
20100901|2010-08-11 23:30,12,4.312,4.314,4.311,4.312,59
20100901|2010-08-12 00:00,12,4.314,4.314,4.312,4.314,13
20100901|2010-08-12 00:30,12,4.315,4.317,4.31,4.317,39
20100901|2010-08-12 01:00,12,4.317,4.317,4.311,4.311,4
20100901|2010-08-12 01:30,12,4.317,4.317,4.314,4.317,10
20100901|2010-08-12 02:00,12,4.317,4.326,4.316,4.325,51
20100901|2010-08-12 02:30,12,4.324,4.327,4.323,4.327,42
20100901|2010-08-12 03:00,12,4.327,4.329,4.326,4.327,40
20100901|2010-08-12 03:30,12,4.326,4.326,4.318,4.322,63
20100901|2010-08-12 04:00,12,4.32,4.324,4.315,4.323,53
20100901|2010-08-12 04:30,12,4.324,4.326,4.321,4.324,64
20100901|2010-08-12 05:00,12,4.324,4.325,4.32,4.323,57
20100901|2010-08-12 05:30,12,4.322,4.326,4.322,4.322,91
20100901|2010-08-12 06:00,12,4.322,4.332,4.321,4.33,129
20100901|2010-08-12 06:30,12,4.329,4.337,4.319,4.328,339
20100901|2010-08-12 07:00,12,4.328,4.349,4.326,4.33,1135
20100901|2010-08-12 07:30,12,4.328,4.35,4.326,4.341,2053
20100901|2010-08-12 08:00,12,4.341,4.363,4.335,4.355,5498
20100901|2010-08-12 08:30,12,4.354,4.354,4.286,4.306,6800
20100901|2010-08-12 09:00,12,4.306,4.337,4.3,4.312,3753
20100901|2010-08-12 09:30,12,4.313,4.318,4.264,4.294,15533
20100901|2010-08-12 10:00,12,4.292,4.347,4.292,4.336,6983
20100901|2010-08-12 10:30,12,4.337,4.359,4.331,4.352,5159
20100901|2010-08-12 11:00,12,4.352,4.358,4.312,4.314,3482
20100901|2010-08-12 11:30,12,4.314,4.334,4.312,4.323,2258
20100901|2010-08-12 12:00,12,4.322,4.324,4.288,4.296,3906
20100901|2010-08-12 12:30,12,4.296,4.307,4.293,4.304,1939
20100901|2010-08-12 13:00,12,4.304,4.305,4.284,4.295,4031
20100901|2010-08-12 13:30,12,4.295,4.305,4.288,4.293,1326
20100901|2010-08-12 14:00,12,4.294,4.303,4.29,4.292,571
20100901|2010-08-12 14:30,12,4.293,4.297,4.288,4.292,288
20100901|2010-08-12 15:00,12,4.294,4.299,4.292,4.292,184
20100901|2010-08-12 15:30,12,4.291,4.295,4.281,4.285,261
20100901|2010-08-12 16:00,12,4.286,4.289,4.281,4.283,115
20100901|2010-08-12 17:00,13,4.279,4.29,4.27,4.277,206
20100901|2010-08-12 17:30,13,4.28,4.28,4.273,4.278,47
20100901|2010-08-12 18:00,13,4.279,4.279,4.273,4.278,23
20100901|2010-08-12 18:30,13,4.278,4.284,4.276,4.284,40
20100901|2010-08-12 19:00,13,4.281,4.287,4.276,4.285,61
20100901|2010-08-12 19:30,13,4.284,4.285,4.28,4.281,34
20100901|2010-08-12 20:00,13,4.278,4.279,4.276,4.279,9
20100901|2010-08-12 20:30,13,4.282,4.285,4.276,4.282,112
20100901|2010-08-12 21:00,13,4.282,4.287,4.281,4.286,65
20100901|2010-08-12 21:30,13,4.286,4.29,4.284,4.29,24
20100901|2010-08-12 22:00,13,4.293,4.295,4.288,4.293,30
20100901|2010-08-12 22:30,13,4.293,4.299,4.293,4.297,43
20100901|2010-08-12 23:00,13,4.303,4.303,4.294,4.303,32
20100901|2010-08-12 23:30,13,4.303,4.309,4.298,4.299,83
20100901|2010-08-13 00:00,13,4.301,4.313,4.3,4.309,34
20100901|2010-08-13 00:30,13,4.309,4.325,4.309,4.32,86
20100901|2010-08-13 01:00,13,4.323,4.329,4.323,4.326,19
20100901|2010-08-13 01:30,13,4.326,4.326,4.324,4.324,8
20100901|2010-08-13 02:00,13,4.324,4.33,4.32,4.322,108
20100901|2010-08-13 02:30,13,4.323,4.325,4.317,4.317,52
20100901|2010-08-13 03:00,13,4.318,4.322,4.316,4.32,39
20100901|2010-08-13 03:30,13,4.319,4.325,4.319,4.321,41
20100901|2010-08-13 04:00,13,4.324,4.324,4.32,4.32,24
20100901|2010-08-13 04:30,13,4.321,4.322,4.32,4.32,39
20100901|2010-08-13 05:00,13,4.321,4.321,4.313,4.314,82
20100901|2010-08-13 05:30,13,4.313,4.314,4.303,4.308,93
20100901|2010-08-13 06:00,13,4.307,4.314,4.307,4.311,40
20100901|2010-08-13 06:30,13,4.311,4.314,4.305,4.312,130
20100901|2010-08-13 07:00,13,4.313,4.319,4.269,4.291,1208
20100901|2010-08-13 07:30,13,4.292,4.317,4.279,4.312,1369
20100901|2010-08-13 08:00,13,4.31,4.328,4.296,4.303,3529
20100901|2010-08-13 08:30,13,4.302,4.308,4.273,4.287,4182
20100901|2010-08-13 09:00,13,4.288,4.296,4.28,4.289,2303
20100901|2010-08-13 09:30,13,4.289,4.301,4.278,4.301,2029
20100901|2010-08-13 10:00,13,4.301,4.316,4.296,4.313,1957
20100901|2010-08-13 10:30,13,4.314,4.322,4.307,4.316,2132
20100901|2010-08-13 11:00,13,4.315,4.32,4.289,4.299,2029
20100901|2010-08-13 11:30,13,4.299,4.308,4.289,4.3,1585
20100901|2010-08-13 12:00,13,4.301,4.31,4.284,4.288,2397
20100901|2010-08-13 12:30,13,4.288,4.307,4.284,4.302,1465
20100901|2010-08-13 13:00,13,4.302,4.338,4.298,4.329,5692
20100901|2010-08-13 13:30,13,4.329,4.34,4.321,4.339,1339
20100901|2010-08-13 14:00,13,4.339,4.342,4.33,4.332,383
20100901|2010-08-13 14:30,13,4.332,4.336,4.321,4.332,433
20100901|2010-08-13 15:00,13,4.33,4.33,4.315,4.319,157
20100901|2010-08-13 15:30,13,4.319,4.329,4.317,4.319,154
20100901|2010-08-13 16:00,13,4.319,4.323,4.314,4.314,40
20100901|2010-08-15 17:00,16,4.336,4.348,4.324,4.326,168
20100901|2010-08-15 17:30,16,4.324,4.345,4.324,4.342,148
20100901|2010-08-15 18:00,16,4.342,4.345,4.326,4.328,54
20100901|2010-08-15 18:30,16,4.339,4.339,4.324,4.33,100
20100901|2010-08-15 19:00,16,4.329,4.341,4.329,4.336,48
20100901|2010-08-15 19:30,16,4.336,4.34,4.333,4.333,64
20100901|2010-08-15 20:00,16,4.333,4.336,4.328,4.334,14
20100901|2010-08-15 20:30,16,4.333,4.334,4.333,4.333,8
20100901|2010-08-15 21:00,16,4.334,4.335,4.315,4.316,42
20100901|2010-08-15 21:30,16,4.317,4.322,4.316,4.316,25
20100901|2010-08-15 22:00,16,4.316,4.322,4.313,4.32,65
20100901|2010-08-15 22:30,16,4.32,4.32,4.32,4.32,5
20100901|2010-08-15 23:00,16,4.322,4.322,4.322,4.322,2
20100901|2010-08-15 23:30,16,4.321,4.323,4.319,4.32,25
20100901|2010-08-16 00:00,16,4.32,4.322,4.319,4.322,15
20100901|2010-08-16 00:30,16,4.324,4.326,4.324,4.326,40
20100901|2010-08-16 01:00,16,4.327,4.333,4.325,4.326,37
20100901|2010-08-16 01:30,16,4.331,4.336,4.33,4.332,20
20100901|2010-08-16 02:00,16,4.328,4.329,4.324,4.326,55
20100901|2010-08-16 02:30,16,4.329,4.329,4.322,4.322,49
20100901|2010-08-16 03:00,16,4.323,4.324,4.319,4.322,41
20100901|2010-08-16 03:30,16,4.321,4.326,4.321,4.325,52
20100901|2010-08-16 04:00,16,4.324,4.329,4.322,4.327,55
20100901|2010-08-16 04:30,16,4.326,4.328,4.321,4.323,76
20100901|2010-08-16 05:00,16,4.326,4.326,4.318,4.319,63
20100901|2010-08-16 05:30,16,4.32,4.322,4.319,4.321,26
20100901|2010-08-16 06:00,16,4.319,4.325,4.317,4.319,123
20100901|2010-08-16 06:30,16,4.318,4.325,4.297,4.304,338
20100901|2010-08-16 07:00,16,4.303,4.325,4.3,4.322,754
20100901|2010-08-16 07:30,16,4.32,4.34,4.31,4.319,1833
20100901|2010-08-16 08:00,16,4.321,4.35,4.19,4.209,13625
20100901|2010-08-16 08:30,16,4.209,4.242,4.198,4.235,9777
20100901|2010-08-16 09:00,16,4.236,4.24,4.201,4.205,5525
20100901|2010-08-16 09:30,16,4.206,4.21,4.182,4.19,7227
20100901|2010-08-16 10:00,16,4.189,4.213,4.187,4.202,2495
20100901|2010-08-16 10:30,16,4.202,4.207,4.191,4.198,2252
20100901|2010-08-16 11:00,16,4.197,4.221,4.197,4.211,3022
20100901|2010-08-16 11:30,16,4.212,4.215,4.198,4.205,2667
20100901|2010-08-16 12:00,16,4.205,4.212,4.198,4.208,1912
20100901|2010-08-16 12:30,16,4.208,4.226,4.204,4.219,3218
20100901|2010-08-16 13:00,16,4.218,4.242,4.214,4.228,7188
20100901|2010-08-16 13:30,16,4.228,4.234,4.224,4.234,953
20100901|2010-08-16 14:00,16,4.234,4.236,4.225,4.228,593
20100901|2010-08-16 14:30,16,4.228,4.229,4.219,4.227,355
20100901|2010-08-16 15:00,16,4.229,4.23,4.223,4.228,65
20100901|2010-08-16 15:30,16,4.229,4.244,4.226,4.239,766
20100901|2010-08-16 16:00,16,4.239,4.243,4.217,4.217,255
20100901|2010-08-16 17:00,17,4.226,4.241,4.219,4.236,64
20100901|2010-08-16 17:30,17,4.238,4.25,4.235,4.248,95
20100901|2010-08-16 18:00,17,4.246,4.247,4.236,4.236,83
20100901|2010-08-16 18:30,17,4.236,4.236,4.232,4.232,13
20100901|2010-08-16 19:00,17,4.235,4.238,4.228,4.23,50
20100901|2010-08-16 19:30,17,4.23,4.232,4.227,4.228,59
20100901|2010-08-16 20:00,17,4.23,4.231,4.228,4.231,26
20100901|2010-08-16 20:30,17,4.228,4.229,4.225,4.225,14
20100901|2010-08-16 21:00,17,4.225,4.228,4.225,4.225,16
20100901|2010-08-16 21:30,17,4.226,4.226,4.223,4.225,14
20100901|2010-08-16 22:00,17,4.226,4.23,4.225,4.228,18
20100901|2010-08-16 22:30,17,4.228,4.228,4.227,4.227,2
20100901|2010-08-16 23:00,17,4.226,4.227,4.226,4.226,5
20100901|2010-08-16 23:30,17,4.227,4.229,4.221,4.222,52
20100901|2010-08-17 00:00,17,4.222,4.231,4.221,4.225,65
20100901|2010-08-17 00:30,17,4.225,4.227,4.223,4.225,18
20100901|2010-08-17 01:00,17,4.221,4.224,4.22,4.221,24
20100901|2010-08-17 01:30,17,4.222,4.225,4.219,4.223,46
20100901|2010-08-17 02:00,17,4.224,4.23,4.224,4.229,31
20100901|2010-08-17 02:30,17,4.23,4.234,4.229,4.231,51
20100901|2010-08-17 03:00,17,4.231,4.237,4.231,4.236,31
20100901|2010-08-17 03:30,17,4.237,4.241,4.237,4.241,45
20100901|2010-08-17 04:00,17,4.24,4.254,4.24,4.25,106
20100901|2010-08-17 04:30,17,4.25,4.25,4.24,4.241,59
20100901|2010-08-17 05:00,17,4.24,4.25,4.239,4.242,83
20100901|2010-08-17 05:30,17,4.241,4.244,4.238,4.242,49
20100901|2010-08-17 06:00,17,4.242,4.242,4.229,4.236,165
20100901|2010-08-17 06:30,17,4.235,4.239,4.219,4.233,368
20100901|2010-08-17 07:00,17,4.234,4.238,4.199,4.204,1811
20100901|2010-08-17 07:30,17,4.204,4.233,4.2,4.225,2272
20100901|2010-08-17 08:00,17,4.224,4.246,4.186,4.197,6177
20100901|2010-08-17 08:30,17,4.197,4.215,4.187,4.206,3317
20100901|2010-08-17 09:00,17,4.206,4.223,4.195,4.22,2930
20100901|2010-08-17 09:30,17,4.22,4.26,4.217,4.25,5691
20100901|2010-08-17 10:00,17,4.25,4.259,4.228,4.254,2973
20100901|2010-08-17 10:30,17,4.255,4.265,4.235,4.241,2871
20100901|2010-08-17 11:00,17,4.242,4.295,4.238,4.286,4985
20100901|2010-08-17 11:30,17,4.287,4.319,4.278,4.289,9048
20100901|2010-08-17 12:00,17,4.289,4.322,4.284,4.312,4416
20100901|2010-08-17 12:30,17,4.311,4.313,4.288,4.3,3282
20100901|2010-08-17 13:00,17,4.3,4.308,4.263,4.268,5362
20100901|2010-08-17 13:30,17,4.267,4.275,4.259,4.271,1229
20100901|2010-08-17 14:00,17,4.272,4.273,4.269,4.272,316
20100901|2010-08-17 14:30,17,4.272,4.275,4.27,4.273,209
20100901|2010-08-17 15:00,17,4.272,4.273,4.27,4.273,61
20100901|2010-08-17 15:30,17,4.273,4.28,4.273,4.28,106
20100901|2010-08-17 16:00,17,4.279,4.279,4.271,4.275,28
20100901|2010-08-17 17:00,18,4.275,4.292,4.274,4.29,71
20100901|2010-08-17 17:30,18,4.288,4.288,4.279,4.283,44
20100901|2010-08-17 18:00,18,4.285,4.287,4.28,4.28,63
20100901|2010-08-17 18:30,18,4.281,4.287,4.281,4.284,17
20100901|2010-08-17 19:00,18,4.281,4.285,4.279,4.285,15
20100901|2010-08-17 19:30,18,4.286,4.287,4.282,4.283,28
20100901|2010-08-17 20:00,18,4.281,4.284,4.281,4.282,20
20100901|2010-08-17 20:30,18,4.282,4.287,4.281,4.281,35
20100901|2010-08-17 21:00,18,4.284,4.295,4.284,4.29,77
20100901|2010-08-17 21:30,18,4.29,4.291,4.288,4.288,7
20100901|2010-08-17 22:00,18,4.289,4.293,4.288,4.288,31
20100901|2010-08-17 22:30,18,4.29,4.291,4.29,4.29,10
20100901|2010-08-17 23:00,18,4.288,4.288,4.287,4.287,5
20100901|2010-08-17 23:30,18,4.29,4.295,4.285,4.293,45
20100901|2010-08-18 00:00,18,4.294,4.294,4.291,4.292,15
20100901|2010-08-18 00:30,18,4.292,4.297,4.288,4.292,38
20100901|2010-08-18 01:00,18,4.291,4.292,4.277,4.28,85
20100901|2010-08-18 01:30,18,4.28,4.281,4.277,4.278,11
20100901|2010-08-18 02:00,18,4.277,4.281,4.262,4.267,113
20100901|2010-08-18 02:30,18,4.266,4.266,4.265,4.265,20
20100901|2010-08-18 03:00,18,4.266,4.269,4.263,4.266,51
20100901|2010-08-18 03:30,18,4.266,4.267,4.265,4.265,22
20100901|2010-08-18 04:00,18,4.265,4.27,4.265,4.27,77
20100901|2010-08-18 04:30,18,4.269,4.269,4.263,4.265,61
20100901|2010-08-18 05:00,18,4.263,4.274,4.263,4.273,48
20100901|2010-08-18 05:30,18,4.272,4.272,4.263,4.264,64
20100901|2010-08-18 06:00,18,4.263,4.265,4.262,4.264,41
20100901|2010-08-18 06:30,18,4.264,4.276,4.254,4.273,198
20100901|2010-08-18 07:00,18,4.272,4.294,4.269,4.284,690
20100901|2010-08-18 07:30,18,4.284,4.308,4.283,4.301,1935
20100901|2010-08-18 08:00,18,4.301,4.301,4.221,4.225,6035
20100901|2010-08-18 08:30,18,4.226,4.235,4.208,4.23,6096
20100901|2010-08-18 09:00,18,4.231,4.248,4.221,4.247,1972
20100901|2010-08-18 09:30,18,4.248,4.281,4.246,4.276,4815
20100901|2010-08-18 10:00,18,4.277,4.281,4.268,4.278,2108
20100901|2010-08-18 10:30,18,4.278,4.281,4.248,4.25,2242
20100901|2010-08-18 11:00,18,4.251,4.278,4.234,4.239,3011
20100901|2010-08-18 11:30,18,4.238,4.245,4.196,4.211,5400
20100901|2010-08-18 12:00,18,4.211,4.227,4.204,4.218,2126
20100901|2010-08-18 12:30,18,4.219,4.238,4.217,4.228,1792
20100901|2010-08-18 13:00,18,4.228,4.242,4.208,4.24,3718
20100901|2010-08-18 13:30,18,4.239,4.242,4.22,4.224,1254
20100901|2010-08-18 14:00,18,4.225,4.231,4.222,4.227,262
20100901|2010-08-18 14:30,18,4.227,4.23,4.225,4.228,107
20100901|2010-08-18 15:00,18,4.228,4.232,4.226,4.231,115
20100901|2010-08-18 15:30,18,4.231,4.236,4.231,4.236,55
20100901|2010-08-18 16:00,18,4.236,4.24,4.231,4.238,102
20100901|2010-08-18 17:00,19,4.237,4.24,4.228,4.236,65
20100901|2010-08-18 17:30,19,4.239,4.24,4.23,4.237,43
20100901|2010-08-18 18:00,19,4.236,4.238,4.234,4.238,8
20100901|2010-08-18 18:30,19,4.239,4.239,4.23,4.23,15
20100901|2010-08-18 19:00,19,4.233,4.239,4.233,4.239,18
20100901|2010-08-18 19:30,19,4.237,4.237,4.234,4.234,5
20100901|2010-08-18 20:00,19,4.238,4.238,4.232,4.236,21
20100901|2010-08-18 20:30,19,4.236,4.236,4.234,4.234,2
20100901|2010-08-18 21:00,19,4.237,4.237,4.232,4.234,25
20100901|2010-08-18 21:30,19,4.237,4.237,4.235,4.235,4
20100901|2010-08-18 22:00,19,4.239,4.239,4.234,4.235,14
20100901|2010-08-18 22:30,19,4.233,4.233,4.232,4.232,5
20100901|2010-08-18 23:00,19,4.234,4.235,4.234,4.235,8
20100901|2010-08-18 23:30,19,4.232,4.24,4.23,4.237,49
20100901|2010-08-19 00:00,19,4.237,4.237,4.232,4.235,34
20100901|2010-08-19 00:30,19,4.234,4.24,4.233,4.24,66
20100901|2010-08-19 01:00,19,4.239,4.239,4.231,4.236,34
20100901|2010-08-19 01:30,19,4.236,4.241,4.233,4.238,60
20100901|2010-08-19 02:00,19,4.238,4.242,4.236,4.239,104
20100901|2010-08-19 02:30,19,4.236,4.239,4.234,4.235,31
20100901|2010-08-19 03:00,19,4.236,4.239,4.236,4.238,10
20100901|2010-08-19 03:30,19,4.239,4.24,4.237,4.24,23
20100901|2010-08-19 04:00,19,4.238,4.241,4.238,4.239,19
20100901|2010-08-19 04:30,19,4.24,4.243,4.232,4.233,77
20100901|2010-08-19 05:00,19,4.235,4.238,4.228,4.235,116
20100901|2010-08-19 05:30,19,4.236,4.236,4.226,4.229,75
20100901|2010-08-19 06:00,19,4.229,4.231,4.225,4.228,73
20100901|2010-08-19 06:30,19,4.228,4.23,4.209,4.215,382
20100901|2010-08-19 07:00,19,4.216,4.243,4.216,4.229,796
20100901|2010-08-19 07:30,19,4.229,4.23,4.205,4.213,1819
20100901|2010-08-19 08:00,19,4.212,4.261,4.212,4.256,3442
20100901|2010-08-19 08:30,19,4.257,4.266,4.243,4.256,3868
20100901|2010-08-19 09:00,19,4.258,4.273,4.25,4.264,3451
20100901|2010-08-19 09:30,19,4.267,4.375,4.202,4.211,23425
20100901|2010-08-19 10:00,19,4.211,4.213,4.141,4.164,18443
20100901|2010-08-19 10:30,19,4.164,4.179,4.16,4.16,3254
20100901|2010-08-19 11:00,19,4.16,4.165,4.148,4.158,2074
20100901|2010-08-19 11:30,19,4.158,4.18,4.157,4.178,1783
20100901|2010-08-19 12:00,19,4.177,4.192,4.169,4.19,1732
20100901|2010-08-19 12:30,19,4.189,4.19,4.174,4.182,1533
20100901|2010-08-19 13:00,19,4.182,4.188,4.167,4.17,4125
20100901|2010-08-19 13:30,19,4.169,4.172,4.163,4.166,1439
20100901|2010-08-19 14:00,19,4.167,4.173,4.164,4.172,264
20100901|2010-08-19 14:30,19,4.172,4.174,4.171,4.171,91
20100901|2010-08-19 15:00,19,4.171,4.174,4.164,4.165,273
20100901|2010-08-19 15:30,19,4.168,4.168,4.163,4.163,132
20100901|2010-08-19 16:00,19,4.163,4.167,4.16,4.16,80
20100901|2010-08-19 17:00,20,4.161,4.171,4.16,4.167,111
20100901|2010-08-19 17:30,20,4.161,4.161,4.161,4.161,1
20100901|2010-08-19 18:00,20,4.169,4.17,4.169,4.17,2
20100901|2010-08-19 18:30,20,4.172,4.176,4.171,4.171,12
20100901|2010-08-19 19:00,20,4.167,4.172,4.164,4.168,18
20100901|2010-08-19 19:30,20,4.165,4.171,4.165,4.171,13
20100901|2010-08-19 20:00,20,4.168,4.168,4.167,4.167,2
20100901|2010-08-19 20:30,20,4.164,4.168,4.164,4.165,24
20100901|2010-08-19 21:00,20,4.166,4.166,4.166,4.166,1
20100901|2010-08-19 21:30,20,4.165,4.166,4.163,4.163,3
20100901|2010-08-19 22:00,20,4.165,4.171,4.165,4.17,11
20100901|2010-08-19 22:30,20,4.165,4.17,4.163,4.165,10
20100901|2010-08-19 23:00,20,4.167,4.171,4.161,4.167,37
20100901|2010-08-19 23:30,20,4.167,4.172,4.166,4.172,71
20100901|2010-08-20 00:00,20,4.172,4.174,4.172,4.174,15
20100901|2010-08-20 00:30,20,4.173,4.174,4.169,4.169,18
20100901|2010-08-20 01:00,20,4.168,4.174,4.164,4.174,34
20100901|2010-08-20 01:30,20,4.174,4.177,4.173,4.173,44
20100901|2010-08-20 02:00,20,4.174,4.176,4.173,4.174,86
20100901|2010-08-20 02:30,20,4.175,4.175,4.173,4.174,9
20100901|2010-08-20 03:00,20,4.175,4.175,4.171,4.173,67
20100901|2010-08-20 03:30,20,4.172,4.174,4.166,4.168,90
20100901|2010-08-20 04:00,20,4.167,4.169,4.158,4.164,128
20100901|2010-08-20 04:30,20,4.164,4.164,4.151,4.153,146
20100901|2010-08-20 05:00,20,4.152,4.155,4.122,4.122,388
20100901|2010-08-20 05:30,20,4.123,4.143,4.118,4.128,339
20100901|2010-08-20 06:00,20,4.127,4.131,4.121,4.127,313
20100901|2010-08-20 06:30,20,4.129,4.142,4.128,4.14,350
20100901|2010-08-20 07:00,20,4.139,4.146,4.13,4.14,612
20100901|2010-08-20 07:30,20,4.14,4.155,4.122,4.134,2425
20100901|2010-08-20 08:00,20,4.134,4.161,4.119,4.15,4020
20100901|2010-08-20 08:30,20,4.15,4.172,4.148,4.151,2704
20100901|2010-08-20 09:00,20,4.152,4.169,4.139,4.139,2527
20100901|2010-08-20 09:30,20,4.139,4.159,4.139,4.149,1644
20100901|2010-08-20 10:00,20,4.148,4.158,4.142,4.146,1709
20100901|2010-08-20 10:30,20,4.145,4.148,4.132,4.135,2373
20100901|2010-08-20 11:00,20,4.135,4.144,4.133,4.139,1328
20100901|2010-08-20 11:30,20,4.139,4.142,4.109,4.116,3231
20100901|2010-08-20 12:00,20,4.117,4.15,4.116,4.129,1815
20100901|2010-08-20 12:30,20,4.128,4.141,4.128,4.131,950
20100901|2010-08-20 13:00,20,4.131,4.134,4.111,4.116,3631
20100901|2010-08-20 13:30,20,4.115,4.129,4.114,4.122,1006
20100901|2010-08-20 14:00,20,4.122,4.125,4.113,4.118,749
20100901|2010-08-20 14:30,20,4.119,4.128,4.117,4.128,288
20100901|2010-08-20 15:00,20,4.128,4.132,4.119,4.126,194
20100901|2010-08-20 15:30,20,4.125,4.133,4.121,4.13,114
20100901|2010-08-20 16:00,20,4.132,4.135,4.123,4.134,105
20100901|2010-08-22 17:00,23,4.066,4.102,4.035,4.066,748
20100901|2010-08-22 17:30,23,4.069,4.082,4.06,4.063,148
20100901|2010-08-22 18:00,23,4.068,4.074,4.064,4.074,26
20100901|2010-08-22 18:30,23,4.07,4.079,4.05,4.052,101
20100901|2010-08-22 19:00,23,4.052,4.057,4.052,4.052,27
20100901|2010-08-22 19:30,23,4.055,4.06,4.052,4.06,13
20100901|2010-08-22 20:00,23,4.054,4.062,4.05,4.06,70
20100901|2010-08-22 20:30,23,4.063,4.068,4.06,4.068,39
20100901|2010-08-22 21:00,23,4.068,4.071,4.064,4.069,39
20100901|2010-08-22 21:30,23,4.069,4.07,4.064,4.064,10
20100901|2010-08-22 22:00,23,4.064,4.07,4.064,4.07,8
20100901|2010-08-22 22:30,23,4.066,4.071,4.066,4.066,15
20100901|2010-08-22 23:00,23,4.07,4.081,4.068,4.08,63
20100901|2010-08-22 23:30,23,4.081,4.082,4.07,4.081,54
20100901|2010-08-23 00:00,23,4.078,4.079,4.073,4.073,21
20100901|2010-08-23 00:30,23,4.074,4.077,4.072,4.077,18
20100901|2010-08-23 01:00,23,4.075,4.076,4.073,4.073,19
20100901|2010-08-23 01:30,23,4.072,4.075,4.068,4.068,27
20100901|2010-08-23 02:00,23,4.071,4.074,4.067,4.067,53
20100901|2010-08-23 02:30,23,4.066,4.071,4.065,4.069,136
20100901|2010-08-23 03:00,23,4.069,4.072,4.064,4.065,43
20100901|2010-08-23 03:30,23,4.065,4.069,4.063,4.069,53
20100901|2010-08-23 04:00,23,4.068,4.071,4.066,4.068,21
20100901|2010-08-23 04:30,23,4.068,4.069,4.056,4.063,147
20100901|2010-08-23 05:00,23,4.063,4.069,4.062,4.065,83
20100901|2010-08-23 05:30,23,4.066,4.079,4.064,4.068,156
20100901|2010-08-23 06:00,23,4.068,4.085,4.066,4.084,165
20100901|2010-08-23 06:30,23,4.086,4.089,4.077,4.082,166
20100901|2010-08-23 07:00,23,4.083,4.09,4.078,4.087,470
20100901|2010-08-23 07:30,23,4.087,4.098,4.047,4.047,2432
20100901|2010-08-23 08:00,23,4.047,4.093,4.029,4.061,6001
20100901|2010-08-23 08:30,23,4.062,4.129,4.06,4.097,7062
20100901|2010-08-23 09:00,23,4.096,4.108,4.061,4.069,3788
20100901|2010-08-23 09:30,23,4.069,4.103,4.063,4.1,3437
20100901|2010-08-23 10:00,23,4.1,4.105,4.066,4.071,2734
20100901|2010-08-23 10:30,23,4.07,4.08,4.037,4.048,5046
20100901|2010-08-23 11:00,23,4.046,4.067,4.04,4.051,2565
20100901|2010-08-23 11:30,23,4.05,4.1,4.05,4.082,2772
20100901|2010-08-23 12:00,23,4.08,4.085,4.046,4.049,2378
20100901|2010-08-23 12:30,23,4.049,4.063,4.047,4.063,1355
20100901|2010-08-23 13:00,23,4.061,4.078,4.05,4.067,3478
20100901|2010-08-23 13:30,23,4.067,4.074,4.063,4.07,942
20100901|2010-08-23 14:00,23,4.07,4.072,4.066,4.07,360
20100901|2010-08-23 14:30,23,4.072,4.077,4.069,4.077,280
20100901|2010-08-23 15:00,23,4.077,4.084,4.073,4.081,84
20100901|2010-08-23 15:30,23,4.08,4.082,4.077,4.079,47
20100901|2010-08-23 16:00,23,4.078,4.083,4.074,4.074,68
20100901|2010-08-23 17:00,24,4.085,4.091,4.08,4.085,49
20100901|2010-08-23 17:30,24,4.085,4.088,4.074,4.088,22
20100901|2010-08-23 18:00,24,4.086,4.087,4.086,4.087,4
20100901|2010-08-23 18:30,24,4.086,4.086,4.081,4.084,12
20100901|2010-08-23 19:00,24,4.081,4.083,4.081,4.083,6
20100901|2010-08-23 19:30,24,4.086,4.086,4.08,4.08,5
20100901|2010-08-23 20:00,24,4.081,4.082,4.08,4.081,5
20100901|2010-08-23 20:30,24,4.08,4.08,4.075,4.08,35
20100901|2010-08-23 21:00,24,4.076,4.076,4.074,4.074,6
20100901|2010-08-23 21:30,24,4.073,4.075,4.071,4.075,18
20100901|2010-08-23 22:00,24,4.073,4.074,4.069,4.073,69
20100901|2010-08-23 22:30,24,4.071,4.076,4.071,4.075,13
20100901|2010-08-23 23:00,24,4.073,4.073,4.069,4.07,35
20100901|2010-08-23 23:30,24,4.071,4.073,4.069,4.072,30
20100901|2010-08-24 00:00,24,4.07,4.073,4.069,4.069,32
20100901|2010-08-24 00:30,24,4.07,4.07,4.067,4.067,40
20100901|2010-08-24 01:00,24,4.066,4.067,4.063,4.065,37
20100901|2010-08-24 01:30,24,4.065,4.065,4.057,4.058,35
20100901|2010-08-24 02:00,24,4.059,4.066,4.058,4.066,39
20100901|2010-08-24 02:30,24,4.063,4.069,4.063,4.065,33
20100901|2010-08-24 03:00,24,4.064,4.066,4.062,4.062,50
20100901|2010-08-24 03:30,24,4.062,4.065,4.06,4.06,65
20100901|2010-08-24 04:00,24,4.061,4.063,4.052,4.056,76
20100901|2010-08-24 04:30,24,4.056,4.056,4.051,4.051,32
20100901|2010-08-24 05:00,24,4.051,4.056,4.045,4.054,81
20100901|2010-08-24 05:30,24,4.054,4.058,4.052,4.054,24
20100901|2010-08-24 06:00,24,4.055,4.079,4.054,4.076,208
20100901|2010-08-24 06:30,24,4.075,4.077,4.056,4.058,282
20100901|2010-08-24 07:00,24,4.058,4.061,4.039,4.05,863
20100901|2010-08-24 07:30,24,4.05,4.078,4.05,4.075,2308
20100901|2010-08-24 08:00,24,4.075,4.076,4.034,4.061,5013
20100901|2010-08-24 08:30,24,4.062,4.069,4.044,4.046,2149
20100901|2010-08-24 09:00,24,4.047,4.053,4.027,4.047,2942
20100901|2010-08-24 09:30,24,4.047,4.058,4.039,4.045,1556
20100901|2010-08-24 10:00,24,4.045,4.05,4.036,4.046,1489
20100901|2010-08-24 10:30,24,4.044,4.051,4.042,4.045,1100
20100901|2010-08-24 11:00,24,4.045,4.053,4.041,4.045,876
20100901|2010-08-24 11:30,24,4.045,4.045,4.03,4.034,1010
20100901|2010-08-24 12:00,24,4.035,4.039,4.031,4.035,680
20100901|2010-08-24 12:30,24,4.034,4.048,4.03,4.042,1088
20100901|2010-08-24 13:00,24,4.041,4.044,4.033,4.042,2723
20100901|2010-08-24 13:30,24,4.04,4.053,4.038,4.051,1334
20100901|2010-08-24 14:00,24,4.052,4.053,4.049,4.051,285
20100901|2010-08-24 14:30,24,4.05,4.055,4.047,4.052,176
20100901|2010-08-24 15:00,24,4.052,4.053,4.047,4.049,164
20100901|2010-08-24 15:30,24,4.047,4.059,4.042,4.052,214
20100901|2010-08-24 16:00,24,4.051,4.051,4.042,4.042,90
20100901|2010-08-24 17:00,25,4.04,4.053,4.038,4.052,50
20100901|2010-08-24 17:30,25,4.048,4.056,4.048,4.052,10
20100901|2010-08-24 18:00,25,4.054,4.054,4.044,4.049,5
20100901|2010-08-24 18:30,25,4.043,4.044,4.042,4.042,3
20100901|2010-08-24 19:00,25,4.044,4.049,4.044,4.048,11
20100901|2010-08-24 20:00,25,4.048,4.048,4.038,4.04,52
20100901|2010-08-24 20:30,25,4.039,4.04,4.037,4.04,20
20100901|2010-08-24 21:00,25,4.039,4.039,4.035,4.037,27
20100901|2010-08-24 21:30,25,4.038,4.038,4.038,4.038,1
20100901|2010-08-24 22:00,25,4.038,4.04,4.037,4.04,38
20100901|2010-08-24 22:30,25,4.039,4.043,4.039,4.043,7
20100901|2010-08-24 23:00,25,4.041,4.041,4.041,4.041,1
20100901|2010-08-24 23:30,25,4.039,4.042,4.037,4.039,38
20100901|2010-08-25 00:00,25,4.04,4.041,4.036,4.036,18
20100901|2010-08-25 00:30,25,4.036,4.037,4.032,4.032,36
20100901|2010-08-25 01:00,25,4.032,4.039,4.032,4.035,48
20100901|2010-08-25 01:30,25,4.037,4.04,4.037,4.039,32
20100901|2010-08-25 02:00,25,4.039,4.043,4.038,4.042,30
20100901|2010-08-25 02:30,25,4.042,4.045,4.041,4.042,56
20100901|2010-08-25 03:00,25,4.042,4.046,4.038,4.041,68
20100901|2010-08-25 03:30,25,4.04,4.041,4.037,4.037,20
20100901|2010-08-25 04:00,25,4.039,4.044,4.039,4.04,16
20100901|2010-08-25 04:30,25,4.041,4.041,4.031,4.034,36
20100901|2010-08-25 05:00,25,4.034,4.036,4.034,4.035,11
20100901|2010-08-25 05:30,25,4.034,4.037,4.032,4.036,64
20100901|2010-08-25 06:00,25,4.035,4.035,4.032,4.033,32
20100901|2010-08-25 06:30,25,4.033,4.034,4.008,4.016,559
20100901|2010-08-25 07:00,25,4.018,4.027,3.997,4.013,1377
20100901|2010-08-25 07:30,25,4.013,4.016,3.997,3.998,1455
20100901|2010-08-25 08:00,25,3.998,4.001,3.91,3.947,10281
20100901|2010-08-25 08:30,25,3.947,3.959,3.895,3.911,6581
20100901|2010-08-25 09:00,25,3.91,3.935,3.9,3.903,3644
20100901|2010-08-25 09:30,25,3.902,3.903,3.873,3.899,4401
20100901|2010-08-25 10:00,25,3.898,3.938,3.898,3.923,3127
20100901|2010-08-25 10:30,25,3.922,3.927,3.904,3.912,1623
20100901|2010-08-25 11:00,25,3.91,3.912,3.895,3.899,938
20100901|2010-08-25 11:30,25,3.899,3.902,3.882,3.882,1121
20100901|2010-08-25 12:00,25,3.882,3.883,3.86,3.872,2501
20100901|2010-08-25 12:30,25,3.874,3.889,3.858,3.859,2534
20100901|2010-08-25 13:00,25,3.858,3.878,3.838,3.867,5465
20100901|2010-08-25 13:30,25,3.866,3.881,3.865,3.88,915
20100901|2010-08-25 14:00,25,3.88,3.885,3.878,3.883,380
20100901|2010-08-25 14:30,25,3.884,3.894,3.883,3.891,281
20100901|2010-08-25 15:00,25,3.892,3.907,3.89,3.907,293
20100901|2010-08-25 15:30,25,3.905,3.914,3.902,3.905,169
20100901|2010-08-25 16:00,25,3.906,3.906,3.891,3.893,130
20100901|2010-08-25 17:00,26,3.9,3.915,3.88,3.904,129
20100901|2010-08-25 17:30,26,3.905,3.922,3.905,3.92,20
20100901|2010-08-25 18:00,26,3.924,3.93,3.922,3.93,11
20100901|2010-08-25 18:30,26,3.923,3.935,3.921,3.93,71
20100901|2010-08-25 19:00,26,3.924,3.925,3.922,3.925,3
20100901|2010-08-25 19:30,26,3.925,3.925,3.92,3.92,18
20100901|2010-08-25 20:00,26,3.92,3.924,3.92,3.924,34
20100901|2010-08-25 20:30,26,3.921,3.923,3.92,3.92,22
20100901|2010-08-25 21:00,26,3.92,3.92,3.92,3.92,9
20100901|2010-08-25 21:30,26,3.916,3.918,3.916,3.918,5
20100901|2010-08-25 22:00,26,3.915,3.916,3.914,3.915,9
20100901|2010-08-25 22:30,26,3.915,3.915,3.91,3.91,11
20100901|2010-08-25 23:00,26,3.909,3.912,3.904,3.904,37
20100901|2010-08-25 23:30,26,3.902,3.919,3.902,3.913,40
20100901|2010-08-26 00:00,26,3.913,3.913,3.899,3.901,72
20100901|2010-08-26 00:30,26,3.901,3.907,3.9,3.907,34
20100901|2010-08-26 01:00,26,3.907,3.909,3.898,3.898,25
20100901|2010-08-26 01:30,26,3.897,3.898,3.887,3.887,109
20100901|2010-08-26 02:00,26,3.886,3.893,3.886,3.893,92
20100901|2010-08-26 02:30,26,3.889,3.899,3.885,3.899,33
20100901|2010-08-26 03:00,26,3.898,3.898,3.888,3.89,30
20100901|2010-08-26 03:30,26,3.89,3.892,3.881,3.881,79
20100901|2010-08-26 04:00,26,3.883,3.883,3.875,3.877,31
20100901|2010-08-26 04:30,26,3.875,3.877,3.871,3.876,45
20100901|2010-08-26 05:00,26,3.878,3.879,3.872,3.874,67
20100901|2010-08-26 05:30,26,3.874,3.878,3.872,3.874,67
20100901|2010-08-26 06:00,26,3.874,3.894,3.874,3.893,144
20100901|2010-08-26 06:30,26,3.891,3.891,3.877,3.883,151
20100901|2010-08-26 07:00,26,3.884,3.899,3.877,3.896,336
20100901|2010-08-26 07:30,26,3.897,3.911,3.873,3.876,1467
20100901|2010-08-26 08:00,26,3.874,3.9,3.862,3.898,1985
20100901|2010-08-26 08:30,26,3.897,3.898,3.87,3.884,1620
20100901|2010-08-26 09:00,26,3.884,3.889,3.861,3.865,1373
20100901|2010-08-26 09:30,26,3.852,3.887,3.791,3.811,8034
20100901|2010-08-26 10:00,26,3.81,3.838,3.794,3.83,2277
20100901|2010-08-26 10:30,26,3.829,3.858,3.825,3.847,1569
20100901|2010-08-26 11:00,26,3.847,3.85,3.831,3.836,878
20100901|2010-08-26 11:30,26,3.835,3.839,3.822,3.829,1390
20100901|2010-08-26 12:00,26,3.827,3.83,3.814,3.827,1475
20100901|2010-08-26 12:30,26,3.827,3.836,3.813,3.815,1194
20100901|2010-08-26 13:00,26,3.816,3.828,3.806,3.822,3793
20100901|2010-08-26 13:30,26,3.821,3.832,3.821,3.828,909
20100901|2010-08-26 14:00,26,3.829,3.836,3.825,3.835,304
20100901|2010-08-26 14:30,26,3.835,3.835,3.825,3.825,124
20100901|2010-08-26 15:00,26,3.823,3.826,3.818,3.821,94
20100901|2010-08-26 15:30,26,3.819,3.821,3.814,3.815,53
20100901|2010-08-26 16:00,26,3.82,3.829,3.82,3.82,66
20100901|2010-08-26 17:00,27,3.804,3.828,3.804,3.818,12
20100901|2010-08-26 17:30,27,3.818,3.823,3.818,3.82,3
20100901|2010-08-26 18:00,27,3.82,3.82,3.82,3.82,2
20100901|2010-08-26 18:30,27,3.821,3.821,3.821,3.821,10
20100901|2010-08-26 19:30,27,3.823,3.823,3.822,3.823,3
20100901|2010-08-26 20:00,27,3.825,3.825,3.825,3.825,1
20100901|2010-08-26 20:30,27,3.826,3.826,3.824,3.824,2
20100901|2010-08-26 21:00,27,3.825,3.828,3.824,3.828,8
20100901|2010-08-26 21:30,27,3.828,3.828,3.828,3.828,5
20100901|2010-08-26 22:00,27,3.831,3.832,3.831,3.832,3
20100901|2010-08-26 22:30,27,3.832,3.832,3.831,3.832,16
20100901|2010-08-26 23:00,27,3.832,3.832,3.832,3.832,1
20100901|2010-08-26 23:30,27,3.834,3.836,3.833,3.836,21
20100901|2010-08-27 00:00,27,3.836,3.836,3.832,3.832,12
20100901|2010-08-27 01:00,27,3.828,3.828,3.819,3.819,52
20100901|2010-08-27 01:30,27,3.82,3.827,3.82,3.821,23
20100901|2010-08-27 02:00,27,3.824,3.824,3.82,3.824,16
20100901|2010-08-27 02:30,27,3.823,3.824,3.821,3.821,10
20100901|2010-08-27 03:30,27,3.82,3.827,3.82,3.821,33
20100901|2010-08-27 04:30,27,3.816,3.825,3.816,3.82,13
20100901|2010-08-27 05:00,27,3.819,3.824,3.818,3.82,18
20100901|2010-08-27 05:30,27,3.812,3.824,3.811,3.823,32
20100901|2010-08-27 06:00,27,3.824,3.824,3.819,3.821,26
20100901|2010-08-27 06:30,27,3.82,3.825,3.816,3.821,67
20100901|2010-08-27 07:00,27,3.821,3.825,3.816,3.818,687
20100901|2010-08-27 07:30,27,3.819,3.85,3.819,3.82,691
20100901|2010-08-27 08:00,27,3.817,3.84,3.798,3.798,910
20100901|2010-08-27 08:30,27,3.798,3.804,3.768,3.78,563
20100901|2010-08-27 09:00,27,3.778,3.78,3.704,3.717,1121
20100901|2010-08-27 09:30,27,3.72,3.748,3.715,3.741,333
20100901|2010-08-27 10:00,27,3.742,3.742,3.717,3.726,232
20100901|2010-08-27 10:30,27,3.724,3.743,3.724,3.729,132
20100901|2010-08-27 11:00,27,3.726,3.734,3.702,3.709,272
20100901|2010-08-27 11:30,27,3.713,3.727,3.708,3.715,199
20100901|2010-08-27 12:00,27,3.719,3.735,3.706,3.735,257
20100901|2010-08-27 12:30,27,3.731,3.755,3.729,3.729,367
20100901|2010-08-27 13:00,27,3.73,3.73,3.62,3.637,4026
20101001|2010-01-15 07:00,15,5.954,5.954,5.954,5.954,1
20101001|2010-01-15 07:30,15,5.986,5.988,5.982,5.984,7
20101001|2010-01-15 08:00,15,5.989,6.013,5.989,5.989,19
20101001|2010-01-15 08:30,15,5.997,6.015,5.996,6.008,13
20101001|2010-01-15 09:00,15,6.01,6.01,5.982,5.982,11
20101001|2010-01-15 09:30,15,5.98,6.001,5.978,5.978,19
20101001|2010-01-15 10:00,15,6.011,6.011,5.999,6.01,18
20101001|2010-01-15 10:30,15,6,6.045,6,6.034,59
20101001|2010-01-15 11:00,15,6.03,6.03,6.03,6.03,1
20101001|2010-01-15 11:30,15,6.034,6.034,6.01,6.029,99
20101001|2010-01-15 12:00,15,6.019,6.032,6.019,6.032,34
20101001|2010-01-15 12:30,15,6.034,6.041,6.018,6.018,39
20101001|2010-01-15 13:00,15,6.011,6.012,6.005,6.005,6
20101001|2010-01-15 13:30,15,6.022,6.022,6.016,6.016,17
20101001|2010-01-17 17:00,19,5.98,5.98,5.98,5.98,2
20101001|2010-01-18 09:30,19,5.955,5.955,5.955,5.955,2
20101001|2010-01-18 20:00,19,5.905,5.905,5.905,5.905,1
20101001|2010-01-18 22:00,19,5.93,5.93,5.93,5.93,2
20101001|2010-01-19 06:30,19,5.904,5.908,5.904,5.908,2
20101001|2010-01-19 07:00,19,5.902,5.902,5.902,5.902,2
20101001|2010-01-19 07:30,19,5.888,5.888,5.888,5.888,5
20101001|2010-01-19 08:00,19,5.87,5.9,5.858,5.9,42
20101001|2010-01-19 08:30,19,5.892,5.892,5.862,5.862,34
20101001|2010-01-19 09:00,19,5.863,5.864,5.861,5.861,7
20101001|2010-01-19 09:30,19,5.846,5.847,5.824,5.847,74
20101001|2010-01-19 10:00,19,5.875,5.875,5.855,5.87,9
20101001|2010-01-19 10:30,19,5.885,5.913,5.885,5.913,13
20101001|2010-01-19 11:00,19,5.921,5.941,5.92,5.92,20
20101001|2010-01-19 11:30,19,5.921,5.983,5.92,5.98,67
20101001|2010-01-19 12:00,19,5.983,5.986,5.979,5.986,44
20101001|2010-01-19 12:30,19,6,6,5.981,5.984,12
20101001|2010-01-19 13:00,19,5.974,5.974,5.877,5.884,49
20101001|2010-01-19 13:30,19,5.893,5.893,5.893,5.893,1
20101001|2010-01-19 14:00,19,5.894,5.894,5.886,5.886,11
20101001|2010-01-20 06:00,20,5.87,5.87,5.87,5.87,1
20101001|2010-01-20 07:30,20,5.885,5.885,5.853,5.853,8
20101001|2010-01-20 08:00,20,5.835,5.849,5.835,5.849,22
20101001|2010-01-20 09:00,20,5.836,5.858,5.832,5.841,66
20101001|2010-01-20 09:30,20,5.848,5.848,5.839,5.84,38
20101001|2010-01-20 10:00,20,5.83,5.831,5.827,5.827,7
20101001|2010-01-20 10:30,20,5.858,5.858,5.858,5.858,1
20101001|2010-01-20 11:30,20,5.844,5.848,5.842,5.848,9
20101001|2010-01-20 12:00,20,5.842,5.842,5.842,5.842,4
20101001|2010-01-20 12:30,20,5.848,5.848,5.831,5.831,11
20101001|2010-01-20 13:00,20,5.828,5.845,5.826,5.838,78
20101001|2010-01-20 13:30,20,5.845,5.845,5.842,5.842,5
20101001|2010-01-20 14:30,20,5.841,5.842,5.841,5.842,8
20101001|2010-01-20 15:30,20,5.843,5.848,5.843,5.848,2
20101001|2010-01-21 06:30,21,5.895,5.895,5.895,5.895,1
20101001|2010-01-21 07:30,21,5.895,5.897,5.895,5.897,3
20101001|2010-01-21 08:00,21,5.92,5.951,5.92,5.949,10
20101001|2010-01-21 08:30,21,5.918,5.918,5.906,5.906,7
20101001|2010-01-21 09:00,21,5.912,5.912,5.912,5.912,2
20101001|2010-01-21 09:30,21,5.861,5.867,5.834,5.867,28
20101001|2010-01-21 10:00,21,5.887,5.916,5.877,5.916,25
20101001|2010-01-21 10:30,21,5.911,5.94,5.911,5.915,4
20101001|2010-01-21 11:00,21,5.887,5.889,5.872,5.872,11
20101001|2010-01-21 12:00,21,5.894,5.905,5.888,5.905,23
20101001|2010-01-21 12:30,21,5.905,5.918,5.905,5.918,14
20101001|2010-01-21 13:00,21,5.9,5.914,5.889,5.914,7
20101001|2010-01-21 14:30,21,5.902,5.902,5.899,5.899,15
20101001|2010-01-22 06:30,22,6.001,6.01,5.997,6.01,11
20101001|2010-01-22 07:00,22,6.003,6.036,6.003,6.036,12
20101001|2010-01-22 07:30,22,6.01,6.01,6.01,6.01,1
20101001|2010-01-22 08:00,22,6.013,6.047,6.01,6.03,34
20101001|2010-01-22 08:30,22,6.02,6.023,6.005,6.005,113
20101001|2010-01-22 09:00,22,6.006,6.018,6.006,6.018,32
20101001|2010-01-22 09:30,22,6.025,6.03,6.022,6.022,4
20101001|2010-01-22 10:00,22,6.024,6.045,6.024,6.035,228
20101001|2010-01-22 10:30,22,6.044,6.059,6.042,6.059,331
20101001|2010-01-22 11:00,22,6.054,6.086,6.049,6.08,142
20101001|2010-01-22 11:30,22,6.082,6.086,6.07,6.07,58
20101001|2010-01-22 12:00,22,6.035,6.066,6.035,6.043,20
20101001|2010-01-22 12:30,22,6.04,6.058,6.035,6.038,176
20101001|2010-01-22 13:00,22,6.021,6.05,6.021,6.046,73
20101001|2010-01-22 13:30,22,6.048,6.048,6.031,6.033,52
20101001|2010-01-22 14:00,22,6.033,6.04,6.033,6.04,4
20101001|2010-01-22 15:00,22,6.039,6.039,6.039,6.039,1
20101001|2010-01-25 06:30,25,6.009,6.009,6.009,6.009,1
20101001|2010-01-25 08:00,25,5.95,5.96,5.95,5.96,29
20101001|2010-01-25 08:30,25,5.964,5.981,5.963,5.981,55
20101001|2010-01-25 09:00,25,5.981,6.044,5.981,6.027,20
20101001|2010-01-25 09:30,25,6.023,6.041,6.014,6.037,24
20101001|2010-01-25 10:00,25,6.022,6.072,6.02,6.064,50
20101001|2010-01-25 10:30,25,6.049,6.049,6.04,6.04,10
20101001|2010-01-25 11:00,25,6.01,6.017,6.006,6.016,18
20101001|2010-01-25 11:30,25,6.031,6.031,6.023,6.03,42
20101001|2010-01-25 12:00,25,5.992,5.992,5.98,5.98,34
20101001|2010-01-25 12:30,25,5.976,5.978,5.968,5.977,17
20101001|2010-01-25 13:00,25,5.97,5.993,5.97,5.978,68
20101001|2010-01-25 13:30,25,5.981,5.981,5.981,5.981,1
20101001|2010-01-25 14:30,25,5.982,5.982,5.982,5.982,1
20101001|2010-01-26 06:30,26,5.904,5.904,5.894,5.894,6
20101001|2010-01-26 07:30,26,5.885,5.885,5.88,5.88,13
20101001|2010-01-26 08:00,26,5.883,5.883,5.837,5.844,26
20101001|2010-01-26 08:30,26,5.87,5.87,5.86,5.86,2
20101001|2010-01-26 09:00,26,5.849,5.863,5.849,5.863,8
20101001|2010-01-26 09:30,26,5.865,5.875,5.86,5.86,10
20101001|2010-01-26 10:00,26,5.853,5.859,5.835,5.842,18
20101001|2010-01-26 10:30,26,5.852,5.866,5.843,5.866,53
20101001|2010-01-26 11:00,26,5.852,5.852,5.852,5.852,2
20101001|2010-01-26 11:30,26,5.839,5.844,5.805,5.81,124
20101001|2010-01-26 12:00,26,5.81,5.818,5.806,5.818,25
20101001|2010-01-26 12:30,26,5.821,5.831,5.821,5.83,24
20101001|2010-01-26 13:00,26,5.84,5.846,5.806,5.806,71
20101001|2010-01-26 13:30,26,5.805,5.805,5.781,5.79,15
20101001|2010-01-26 14:00,26,5.792,5.792,5.792,5.792,1
20101001|2010-01-26 14:30,26,5.8,5.8,5.8,5.8,15
20101001|2010-01-26 15:30,26,5.768,5.768,5.768,5.768,1
20101001|2010-01-27 07:00,27,5.738,5.738,5.738,5.738,1
20101001|2010-01-27 07:30,27,5.748,5.757,5.739,5.742,42
20101001|2010-01-27 08:00,27,5.735,5.74,5.716,5.731,21
20101001|2010-01-27 08:30,27,5.715,5.715,5.67,5.681,112
20101001|2010-01-27 09:00,27,5.686,5.686,5.643,5.652,48
20101001|2010-01-27 09:30,27,5.657,5.682,5.646,5.662,369
20101001|2010-01-27 10:00,27,5.648,5.648,5.621,5.621,24
20101001|2010-01-27 10:30,27,5.622,5.622,5.582,5.608,83
20101001|2010-01-27 11:00,27,5.612,5.612,5.611,5.612,4
20101001|2010-01-27 11:30,27,5.605,5.61,5.605,5.609,6
20101001|2010-01-27 12:00,27,5.605,5.62,5.605,5.62,5
20101001|2010-01-27 12:30,27,5.6,5.631,5.599,5.631,11
20101001|2010-01-27 13:00,27,5.62,5.638,5.6,5.627,485
20101001|2010-01-27 13:30,27,5.63,5.63,5.629,5.629,2
20101001|2010-01-27 14:00,27,5.642,5.642,5.642,5.642,2
20101001|2010-01-27 14:30,27,5.648,5.648,5.644,5.644,2
20101001|2010-01-27 15:00,27,5.636,5.64,5.636,5.64,2
20101001|2010-01-28 06:30,28,5.596,5.596,5.596,5.596,2
20101001|2010-01-28 07:30,28,5.625,5.63,5.625,5.63,2
20101001|2010-01-28 08:00,28,5.616,5.617,5.565,5.569,22
20101001|2010-01-28 08:30,28,5.57,5.571,5.551,5.571,68
20101001|2010-01-28 09:00,28,5.57,5.578,5.569,5.575,44
20101001|2010-01-28 09:30,28,5.58,5.59,5.53,5.557,233
20101001|2010-01-28 10:00,28,5.575,5.595,5.575,5.576,123
20101001|2010-01-28 10:30,28,5.568,5.626,5.567,5.598,17
20101001|2010-01-28 11:00,28,5.582,5.582,5.568,5.568,7
20101001|2010-01-28 11:30,28,5.568,5.578,5.561,5.576,308
20101001|2010-01-28 12:00,28,5.585,5.595,5.585,5.595,79
20101001|2010-01-28 12:30,28,5.583,5.583,5.583,5.583,5
20101001|2010-01-28 13:00,28,5.574,5.574,5.547,5.547,21
20101001|2010-01-28 13:30,28,5.55,5.56,5.55,5.56,10
20101001|2010-01-28 14:00,28,5.578,5.58,5.578,5.58,2
20101001|2010-01-28 14:30,28,5.592,5.592,5.584,5.586,4
20101001|2010-01-28 15:30,28,5.593,5.593,5.589,5.589,2
20101001|2010-01-28 23:00,29,5.59,5.59,5.59,5.59,1
20101001|2010-01-29 06:30,29,5.626,5.629,5.618,5.623,6
20101001|2010-01-29 07:00,29,5.623,5.623,5.623,5.623,1
20101001|2010-01-29 07:30,29,5.658,5.658,5.605,5.608,21
20101001|2010-01-29 08:00,29,5.622,5.66,5.6,5.649,35
20101001|2010-01-29 08:30,29,5.646,5.648,5.64,5.643,18
20101001|2010-01-29 09:00,29,5.635,5.635,5.613,5.634,11
20101001|2010-01-29 09:30,29,5.63,5.636,5.63,5.634,14
20101001|2010-01-29 10:00,29,5.642,5.653,5.642,5.653,16
20101001|2010-01-29 10:30,29,5.654,5.654,5.615,5.628,35
20101001|2010-01-29 11:00,29,5.61,5.61,5.572,5.606,82
20101001|2010-01-29 11:30,29,5.589,5.595,5.588,5.595,5
20101001|2010-01-29 12:00,29,5.577,5.577,5.53,5.534,43
20101001|2010-01-29 12:30,29,5.542,5.543,5.527,5.53,28
20101001|2010-01-29 13:00,29,5.539,5.54,5.516,5.54,236
20101001|2010-01-29 13:30,29,5.53,5.53,5.527,5.528,17
20101001|2010-01-29 14:00,29,5.529,5.529,5.529,5.529,1
20101001|2010-02-01 05:30,1,5.7,5.7,5.7,5.7,1
20101001|2010-02-01 07:00,1,5.659,5.659,5.659,5.659,1
20101001|2010-02-01 07:30,1,5.664,5.667,5.651,5.665,30
20101001|2010-02-01 08:00,1,5.659,5.733,5.651,5.717,76
20101001|2010-02-01 08:30,1,5.711,5.75,5.707,5.742,31
20101001|2010-02-01 09:00,1,5.746,5.746,5.734,5.736,7
20101001|2010-02-01 09:30,1,5.735,5.744,5.735,5.741,39
20101001|2010-02-01 10:00,1,5.75,5.783,5.743,5.744,40
20101001|2010-02-01 10:30,1,5.748,5.748,5.729,5.737,15
20101001|2010-02-01 11:00,1,5.748,5.766,5.747,5.747,27
20101001|2010-02-01 11:30,1,5.754,5.764,5.754,5.764,4
20101001|2010-02-01 12:00,1,5.755,5.775,5.755,5.773,26
20101001|2010-02-01 12:30,1,5.792,5.792,5.776,5.776,25
20101001|2010-02-01 13:00,1,5.77,5.798,5.77,5.795,37
20101001|2010-02-01 13:30,1,5.795,5.795,5.793,5.793,3
20101001|2010-02-01 14:30,1,5.775,5.775,5.775,5.775,1
20101001|2010-02-01 16:00,1,5.803,5.803,5.803,5.803,1
20101001|2010-02-01 20:00,2,5.805,5.805,5.805,5.805,2
20101001|2010-02-02 06:00,2,5.841,5.846,5.841,5.846,5
20101001|2010-02-02 07:00,2,5.851,5.851,5.851,5.851,1
20101001|2010-02-02 07:30,2,5.808,5.81,5.785,5.785,52
20101001|2010-02-02 08:00,2,5.808,5.842,5.783,5.796,82
20101001|2010-02-02 08:30,2,5.789,5.82,5.77,5.785,71
20101001|2010-02-02 09:00,2,5.774,5.795,5.768,5.788,59
20101001|2010-02-02 09:30,2,5.786,5.831,5.786,5.83,26
20101001|2010-02-02 10:00,2,5.825,5.855,5.817,5.854,52
20101001|2010-02-02 10:30,2,5.875,5.877,5.828,5.832,60
20101001|2010-02-02 11:00,2,5.832,5.858,5.827,5.858,100
20101001|2010-02-02 11:30,2,5.846,5.849,5.838,5.847,15
20101001|2010-02-02 12:00,2,5.845,5.847,5.823,5.825,67
20101001|2010-02-02 12:30,2,5.83,5.841,5.8,5.835,89
20101001|2010-02-02 13:00,2,5.85,5.851,5.812,5.823,139
20101001|2010-02-02 13:30,2,5.835,5.841,5.835,5.838,24
20101001|2010-02-02 14:30,2,5.836,5.836,5.819,5.831,55
20101001|2010-02-02 23:00,3,5.818,5.818,5.818,5.818,1
20101001|2010-02-03 02:00,3,5.818,5.818,5.818,5.818,1
20101001|2010-02-03 03:00,3,5.826,5.826,5.826,5.826,8
20101001|2010-02-03 06:30,3,5.895,5.895,5.895,5.895,1
20101001|2010-02-03 07:00,3,5.877,5.901,5.877,5.901,5
20101001|2010-02-03 07:30,3,5.897,5.897,5.857,5.858,31
20101001|2010-02-03 08:00,3,5.854,5.882,5.838,5.882,62
20101001|2010-02-03 08:30,3,5.88,5.896,5.869,5.896,100
20101001|2010-02-03 09:00,3,5.894,5.9,5.883,5.9,34
20101001|2010-02-03 09:30,3,5.88,5.881,5.84,5.84,15
20101001|2010-02-03 10:00,3,5.857,5.857,5.85,5.853,5
20101001|2010-02-03 10:30,3,5.838,5.838,5.814,5.823,49
20101001|2010-02-03 11:00,3,5.828,5.851,5.828,5.831,55
20101001|2010-02-03 11:30,3,5.85,5.858,5.849,5.85,38
20101001|2010-02-03 12:00,3,5.872,5.874,5.866,5.866,42
20101001|2010-02-03 12:30,3,5.853,5.866,5.853,5.866,20
20101001|2010-02-03 13:00,3,5.831,5.832,5.77,5.787,70
20101001|2010-02-03 13:30,3,5.778,5.778,5.778,5.778,1
20101001|2010-02-03 14:00,3,5.778,5.778,5.773,5.773,11
20101001|2010-02-03 14:30,3,5.775,5.782,5.77,5.782,5
20101001|2010-02-03 15:00,3,5.782,5.782,5.782,5.782,7
20101001|2010-02-03 20:00,4,5.78,5.78,5.78,5.78,1
20101001|2010-02-04 06:30,4,5.798,5.798,5.798,5.798,7
20101001|2010-02-04 07:00,4,5.77,5.77,5.77,5.77,1
20101001|2010-02-04 07:30,4,5.785,5.785,5.777,5.778,35
20101001|2010-02-04 08:00,4,5.778,5.794,5.778,5.789,20
20101001|2010-02-04 08:30,4,5.771,5.771,5.747,5.754,58
20101001|2010-02-04 09:00,4,5.744,5.744,5.725,5.725,31
20101001|2010-02-04 09:30,4,5.7,5.72,5.659,5.695,27
20101001|2010-02-04 10:00,4,5.689,5.689,5.642,5.642,11
20101001|2010-02-04 10:30,4,5.635,5.671,5.627,5.66,35
20101001|2010-02-04 11:00,4,5.65,5.676,5.638,5.675,91
20101001|2010-02-04 11:30,4,5.665,5.678,5.665,5.675,31
20101001|2010-02-04 12:00,4,5.674,5.71,5.674,5.71,24
20101001|2010-02-04 12:30,4,5.712,5.749,5.707,5.749,111
20101001|2010-02-04 13:00,4,5.737,5.776,5.737,5.776,87
20101001|2010-02-04 13:30,4,5.799,5.799,5.788,5.79,20
20101001|2010-02-04 15:00,4,5.788,5.788,5.788,5.788,1
20101001|2010-02-04 15:30,4,5.8,5.8,5.8,5.8,1
20101001|2010-02-05 02:00,5,5.796,5.796,5.796,5.796,1
20101001|2010-02-05 03:00,5,5.78,5.782,5.78,5.782,4
20101001|2010-02-05 06:30,5,5.89,5.89,5.89,5.89,3
20101001|2010-02-05 08:00,5,5.92,5.924,5.893,5.893,73
20101001|2010-02-05 08:30,5,5.898,5.898,5.858,5.88,111
20101001|2010-02-05 09:00,5,5.885,5.902,5.885,5.902,58
20101001|2010-02-05 09:30,5,5.909,5.916,5.893,5.911,121
20101001|2010-02-05 10:00,5,5.904,5.904,5.854,5.884,204
20101001|2010-02-05 10:30,5,5.869,5.869,5.79,5.812,73
20101001|2010-02-05 11:00,5,5.841,5.876,5.841,5.876,6
20101001|2010-02-05 11:30,5,5.844,5.844,5.83,5.835,19
20101001|2010-02-05 12:00,5,5.83,5.831,5.757,5.804,32
20101001|2010-02-05 12:30,5,5.752,5.752,5.752,5.752,5
20101001|2010-02-05 13:00,5,5.804,5.881,5.804,5.881,84
20101001|2010-02-05 13:30,5,5.866,5.866,5.861,5.861,2
20101001|2010-02-05 14:00,5,5.869,5.87,5.868,5.87,32
20101001|2010-02-05 14:30,5,5.87,5.87,5.87,5.87,39
20101001|2010-02-05 15:30,5,5.856,5.856,5.855,5.855,4
20101001|2010-02-07 18:30,8,5.981,5.981,5.981,5.981,22
20101001|2010-02-07 19:00,8,5.981,5.981,5.981,5.981,3
20101001|2010-02-07 22:00,8,5.974,5.974,5.974,5.974,1
20101001|2010-02-08 06:30,8,5.956,5.956,5.956,5.956,2
20101001|2010-02-08 07:00,8,5.98,5.98,5.955,5.955,83
20101001|2010-02-08 07:30,8,5.954,5.962,5.934,5.961,45
20101001|2010-02-08 08:00,8,5.982,6,5.922,5.941,226
20101001|2010-02-08 08:30,8,5.922,5.947,5.92,5.947,8
20101001|2010-02-08 09:00,8,5.932,5.951,5.93,5.948,40
20101001|2010-02-08 09:30,8,5.949,5.963,5.949,5.952,20
20101001|2010-02-08 10:00,8,5.954,5.955,5.927,5.928,42
20101001|2010-02-08 10:30,8,5.922,5.922,5.888,5.909,64
20101001|2010-02-08 11:00,8,5.91,5.91,5.881,5.886,13
20101001|2010-02-08 11:30,8,5.88,5.88,5.847,5.859,33
20101001|2010-02-08 12:00,8,5.85,5.85,5.812,5.812,51
20101001|2010-02-08 12:30,8,5.816,5.82,5.798,5.807,58
20101001|2010-02-08 13:00,8,5.832,5.832,5.773,5.774,58
20101001|2010-02-08 13:30,8,5.779,5.788,5.779,5.788,21
20101001|2010-02-08 14:00,8,5.791,5.791,5.791,5.791,1
20101001|2010-02-08 14:30,8,5.776,5.776,5.776,5.776,12
20101001|2010-02-09 04:30,9,5.8,5.8,5.8,5.8,25
20101001|2010-02-09 06:00,9,5.825,5.825,5.825,5.825,3
20101001|2010-02-09 07:00,9,5.816,5.816,5.77,5.77,3
20101001|2010-02-09 07:30,9,5.765,5.765,5.716,5.716,11
20101001|2010-02-09 08:00,9,5.713,5.749,5.713,5.749,22
20101001|2010-02-09 08:30,9,5.758,5.761,5.72,5.72,28
20101001|2010-02-09 09:00,9,5.7,5.735,5.695,5.735,19
20101001|2010-02-09 09:30,9,5.724,5.724,5.676,5.676,45
20101001|2010-02-09 10:00,9,5.682,5.682,5.67,5.67,20
20101001|2010-02-09 11:00,9,5.748,5.748,5.715,5.715,13
20101001|2010-02-09 11:30,9,5.718,5.718,5.713,5.718,17
20101001|2010-02-09 12:00,9,5.72,5.72,5.708,5.708,8
20101001|2010-02-09 12:30,9,5.72,5.72,5.72,5.72,7
20101001|2010-02-09 13:00,9,5.71,5.725,5.686,5.695,120
20101001|2010-02-09 13:30,9,5.703,5.703,5.695,5.695,4
20101001|2010-02-09 14:00,9,5.696,5.696,5.696,5.696,1
20101001|2010-02-09 14:30,9,5.701,5.701,5.701,5.701,1
20101001|2010-02-09 15:00,9,5.7,5.718,5.7,5.718,12
20101001|2010-02-09 15:30,9,5.717,5.717,5.715,5.715,3
20101001|2010-02-10 02:00,10,5.747,5.747,5.743,5.743,5
20101001|2010-02-10 07:00,10,5.71,5.71,5.709,5.71,4
20101001|2010-02-10 07:30,10,5.706,5.725,5.701,5.725,15
20101001|2010-02-10 08:00,10,5.708,5.738,5.708,5.736,143
20101001|2010-02-10 08:30,10,5.736,5.745,5.716,5.724,60
20101001|2010-02-10 09:00,10,5.703,5.703,5.671,5.671,37
20101001|2010-02-10 09:30,10,5.677,5.687,5.677,5.677,25
20101001|2010-02-10 10:00,10,5.672,5.677,5.658,5.677,11
20101001|2010-02-10 10:30,10,5.664,5.67,5.652,5.67,18
20101001|2010-02-10 11:00,10,5.683,5.694,5.677,5.694,210
20101001|2010-02-10 11:30,10,5.709,5.713,5.695,5.711,8
20101001|2010-02-10 12:00,10,5.71,5.72,5.71,5.718,16
20101001|2010-02-10 12:30,10,5.718,5.729,5.696,5.696,47
20101001|2010-02-10 13:00,10,5.702,5.706,5.672,5.706,28
20101001|2010-02-10 13:30,10,5.708,5.708,5.708,5.708,13
20101001|2010-02-10 14:00,10,5.706,5.717,5.705,5.716,11
20101001|2010-02-11 06:00,11,5.805,5.805,5.805,5.805,5
20101001|2010-02-11 07:30,11,5.772,5.773,5.757,5.773,14
20101001|2010-02-11 08:00,11,5.76,5.8,5.76,5.792,18
20101001|2010-02-11 08:30,11,5.778,5.778,5.745,5.747,77
20101001|2010-02-11 09:00,11,5.767,5.767,5.767,5.767,3
20101001|2010-02-11 09:30,11,5.74,5.742,5.716,5.72,20
20101001|2010-02-11 10:00,11,5.74,5.759,5.74,5.748,50
20101001|2010-02-11 10:30,11,5.738,5.738,5.738,5.738,8
20101001|2010-02-11 11:00,11,5.724,5.724,5.703,5.703,11
20101001|2010-02-11 12:00,11,5.722,5.724,5.711,5.722,51
20101001|2010-02-11 12:30,11,5.735,5.776,5.734,5.75,106
20101001|2010-02-11 13:00,11,5.774,5.798,5.774,5.796,55
20101001|2010-02-11 13:30,11,5.795,5.795,5.778,5.778,34
20101001|2010-02-11 14:00,11,5.779,5.779,5.779,5.779,1
20101001|2010-02-11 14:30,11,5.778,5.778,5.778,5.778,1
20101001|2010-02-11 15:00,11,5.778,5.78,5.778,5.778,15
20101001|2010-02-11 15:30,11,5.794,5.794,5.794,5.794,1
20101001|2010-02-12 02:30,12,5.775,5.775,5.775,5.775,6
20101001|2010-02-12 04:30,12,5.74,5.74,5.74,5.74,2
20101001|2010-02-12 07:00,12,5.779,5.779,5.745,5.745,8
20101001|2010-02-12 07:30,12,5.74,5.74,5.74,5.74,1
20101001|2010-02-12 08:00,12,5.76,5.763,5.759,5.759,10
20101001|2010-02-12 08:30,12,5.735,5.754,5.735,5.754,11
20101001|2010-02-12 09:00,12,5.735,5.746,5.735,5.746,3
20101001|2010-02-12 09:30,12,5.79,5.836,5.79,5.828,20
20101001|2010-02-12 10:00,12,5.832,5.85,5.829,5.85,10
20101001|2010-02-12 10:30,12,5.812,5.83,5.812,5.83,3
20101001|2010-02-12 11:00,12,5.845,5.86,5.841,5.859,17
20101001|2010-02-12 11:30,12,5.875,5.875,5.855,5.855,16
20101001|2010-02-12 12:00,12,5.856,5.856,5.83,5.83,38
20101001|2010-02-12 12:30,12,5.844,5.844,5.833,5.833,7
20101001|2010-02-12 13:00,12,5.823,5.825,5.821,5.824,10
20101001|2010-02-12 13:30,12,5.824,5.826,5.824,5.826,10
20101001|2010-02-15 08:30,16,5.832,5.832,5.832,5.832,10
20101001|2010-02-15 09:30,16,5.822,5.822,5.822,5.822,7
20101001|2010-02-16 03:30,16,5.86,5.86,5.86,5.86,6
20101001|2010-02-16 04:00,16,5.86,5.86,5.86,5.86,1
20101001|2010-02-16 04:30,16,5.86,5.86,5.86,5.86,3
20101001|2010-02-16 05:00,16,5.86,5.86,5.86,5.86,10
20101001|2010-02-16 05:30,16,5.86,5.87,5.86,5.87,19
20101001|2010-02-16 06:00,16,5.88,5.88,5.88,5.88,6
20101001|2010-02-16 06:30,16,5.86,5.86,5.86,5.86,10
20101001|2010-02-16 07:00,16,5.84,5.844,5.837,5.844,10
20101001|2010-02-16 07:30,16,5.861,5.88,5.843,5.849,40
20101001|2010-02-16 08:00,16,5.873,5.885,5.83,5.845,144
20101001|2010-02-16 08:30,16,5.84,5.843,5.84,5.843,10
20101001|2010-02-16 09:30,16,5.851,5.86,5.85,5.85,7
20101001|2010-02-16 10:30,16,5.829,5.829,5.788,5.788,26
20101001|2010-02-16 11:00,16,5.78,5.78,5.77,5.77,4
20101001|2010-02-16 11:30,16,5.752,5.754,5.749,5.75,26
20101001|2010-02-16 12:00,16,5.748,5.748,5.746,5.746,5
20101001|2010-02-16 12:30,16,5.728,5.733,5.728,5.728,7
20101001|2010-02-16 13:00,16,5.708,5.716,5.696,5.696,22
20101001|2010-02-16 13:30,16,5.7,5.708,5.7,5.708,20
20101001|2010-02-16 14:00,16,5.721,5.721,5.721,5.721,6
20101001|2010-02-16 14:30,16,5.708,5.732,5.706,5.732,44
20101001|2010-02-16 15:00,16,5.728,5.728,5.708,5.714,10
20101001|2010-02-16 15:30,16,5.714,5.716,5.709,5.716,28
20101001|2010-02-17 07:00,17,5.714,5.722,5.698,5.698,5
20101001|2010-02-17 07:30,17,5.714,5.714,5.694,5.698,56
20101001|2010-02-17 08:00,17,5.705,5.71,5.675,5.675,26
20101001|2010-02-17 08:30,17,5.683,5.724,5.683,5.715,17
20101001|2010-02-17 09:00,17,5.729,5.729,5.709,5.725,7
20101001|2010-02-17 09:30,17,5.699,5.735,5.694,5.733,25
20101001|2010-02-17 10:00,17,5.722,5.725,5.715,5.718,15
20101001|2010-02-17 10:30,17,5.723,5.75,5.723,5.724,129
20101001|2010-02-17 11:00,17,5.735,5.75,5.735,5.75,129
20101001|2010-02-17 11:30,17,5.738,5.738,5.717,5.718,5
20101001|2010-02-17 12:00,17,5.717,5.717,5.71,5.711,63
20101001|2010-02-17 12:30,17,5.729,5.737,5.701,5.73,97
20101001|2010-02-17 13:00,17,5.722,5.739,5.71,5.739,156
20101001|2010-02-17 13:30,17,5.735,5.741,5.734,5.741,306
20101001|2010-02-18 07:30,18,5.685,5.685,5.665,5.665,10
20101001|2010-02-18 08:00,18,5.664,5.675,5.664,5.675,4
20101001|2010-02-18 08:30,18,5.7,5.7,5.699,5.7,26
20101001|2010-02-18 09:00,18,5.698,5.698,5.679,5.679,5
20101001|2010-02-18 09:30,18,5.635,5.635,5.6,5.609,6
20101001|2010-02-18 10:00,18,5.604,5.631,5.594,5.63,57
20101001|2010-02-18 10:30,18,5.629,5.629,5.618,5.618,10
20101001|2010-02-18 11:00,18,5.61,5.61,5.603,5.606,27
20101001|2010-02-18 11:30,18,5.587,5.597,5.555,5.555,25
20101001|2010-02-18 12:00,18,5.545,5.572,5.543,5.554,28
20101001|2010-02-18 12:30,18,5.556,5.558,5.528,5.533,79
20101001|2010-02-18 13:00,18,5.539,5.563,5.533,5.548,46
20101001|2010-02-18 13:30,18,5.548,5.554,5.548,5.553,14
20101001|2010-02-18 14:30,18,5.548,5.548,5.548,5.548,1
20101001|2010-02-18 15:00,18,5.556,5.556,5.556,5.556,1
20101001|2010-02-18 15:30,18,5.54,5.54,5.535,5.535,3
20101001|2010-02-19 05:30,19,5.52,5.52,5.51,5.51,2
20101001|2010-02-19 07:00,19,5.489,5.489,5.48,5.48,2
20101001|2010-02-19 07:30,19,5.47,5.47,5.426,5.461,185
20101001|2010-02-19 08:00,19,5.457,5.481,5.42,5.42,218
20101001|2010-02-19 08:30,19,5.434,5.458,5.434,5.458,115
20101001|2010-02-19 09:00,19,5.448,5.46,5.442,5.449,72
20101001|2010-02-19 09:30,19,5.45,5.45,5.445,5.449,18
20101001|2010-02-19 10:00,19,5.413,5.419,5.398,5.419,291
20101001|2010-02-19 10:30,19,5.42,5.445,5.42,5.442,97
20101001|2010-02-19 11:00,19,5.448,5.452,5.441,5.441,3
20101001|2010-02-19 11:30,19,5.441,5.441,5.441,5.441,3
20101001|2010-02-19 12:30,19,5.45,5.461,5.45,5.461,117
20101001|2010-02-19 13:00,19,5.449,5.45,5.431,5.432,64
20101001|2010-02-19 13:30,19,5.436,5.442,5.436,5.442,28
20101001|2010-02-19 14:30,19,5.439,5.439,5.439,5.439,1
20101001|2010-02-19 15:00,19,5.437,5.437,5.437,5.437,1
20101001|2010-02-19 15:30,19,5.44,5.44,5.44,5.44,1
20101001|2010-02-21 17:00,22,5.37,5.37,5.37,5.37,5
20101001|2010-02-21 22:00,22,5.36,5.36,5.36,5.36,1
20101001|2010-02-22 01:00,22,5.36,5.36,5.36,5.36,1
20101001|2010-02-22 02:30,22,5.36,5.36,5.36,5.36,1
20101001|2010-02-22 04:00,22,5.34,5.34,5.34,5.34,1
20101001|2010-02-22 06:30,22,5.325,5.325,5.325,5.325,1
20101001|2010-02-22 07:00,22,5.318,5.32,5.309,5.32,11
20101001|2010-02-22 07:30,22,5.319,5.32,5.303,5.303,18
20101001|2010-02-22 08:00,22,5.299,5.31,5.296,5.304,37
20101001|2010-02-22 08:30,22,5.319,5.32,5.287,5.287,32
20101001|2010-02-22 09:00,22,5.28,5.295,5.28,5.284,44
20101001|2010-02-22 09:30,22,5.288,5.297,5.261,5.261,75
20101001|2010-02-22 10:00,22,5.255,5.284,5.255,5.274,16
20101001|2010-02-22 10:30,22,5.26,5.276,5.259,5.276,180
20101001|2010-02-22 11:00,22,5.265,5.292,5.265,5.289,53
20101001|2010-02-22 11:30,22,5.275,5.28,5.275,5.28,11
20101001|2010-02-22 12:00,22,5.281,5.288,5.281,5.288,10
20101001|2010-02-22 12:30,22,5.294,5.295,5.275,5.28,51
20101001|2010-02-22 13:00,22,5.31,5.31,5.309,5.309,9
20101001|2010-02-22 13:30,22,5.309,5.309,5.304,5.305,47
20101001|2010-02-22 14:00,22,5.317,5.317,5.313,5.315,18
20101001|2010-02-22 14:30,22,5.323,5.323,5.323,5.323,1
20101001|2010-02-22 15:00,22,5.335,5.335,5.33,5.332,38
20101001|2010-02-22 15:30,22,5.33,5.33,5.328,5.329,6
20101001|2010-02-22 17:00,23,5.34,5.34,5.34,5.34,1
20101001|2010-02-22 19:30,23,5.33,5.33,5.33,5.33,1
20101001|2010-02-23 05:00,23,5.255,5.255,5.255,5.255,1
20101001|2010-02-23 07:00,23,5.263,5.263,5.263,5.263,1
20101001|2010-02-23 07:30,23,5.265,5.289,5.265,5.289,14
20101001|2010-02-23 08:00,23,5.275,5.275,5.234,5.254,27
20101001|2010-02-23 08:30,23,5.258,5.26,5.237,5.238,20
20101001|2010-02-23 09:00,23,5.26,5.273,5.26,5.271,25
20101001|2010-02-23 09:30,23,5.276,5.276,5.276,5.276,5
20101001|2010-02-23 10:00,23,5.266,5.266,5.256,5.26,38
20101001|2010-02-23 10:30,23,5.252,5.252,5.243,5.243,15
20101001|2010-02-23 11:00,23,5.266,5.268,5.26,5.264,20
20101001|2010-02-23 11:30,23,5.261,5.261,5.261,5.261,1
20101001|2010-02-23 12:00,23,5.25,5.25,5.246,5.249,18
20101001|2010-02-23 12:30,23,5.25,5.25,5.239,5.242,36
20101001|2010-02-23 13:00,23,5.222,5.241,5.215,5.218,81
20101001|2010-02-23 13:30,23,5.219,5.23,5.218,5.23,45
20101001|2010-02-23 14:00,23,5.23,5.245,5.23,5.245,7
20101001|2010-02-23 14:30,23,5.244,5.244,5.24,5.24,5
20101001|2010-02-23 15:00,23,5.235,5.239,5.235,5.239,4
20101001|2010-02-23 19:30,24,5.236,5.236,5.236,5.236,1
20101001|2010-02-23 23:30,24,5.24,5.24,5.24,5.24,1
20101001|2010-02-24 00:30,24,5.24,5.24,5.24,5.24,4
20101001|2010-02-24 03:00,24,5.227,5.227,5.227,5.227,1
20101001|2010-02-24 05:00,24,5.212,5.212,5.212,5.212,1
20101001|2010-02-24 05:30,24,5.2,5.2,5.2,5.2,9
20101001|2010-02-24 07:00,24,5.245,5.287,5.245,5.287,28
20101001|2010-02-24 07:30,24,5.287,5.294,5.275,5.275,21
20101001|2010-02-24 08:00,24,5.269,5.32,5.269,5.32,51
20101001|2010-02-24 08:30,24,5.32,5.323,5.303,5.319,50
20101001|2010-02-24 09:00,24,5.322,5.327,5.303,5.303,26
20101001|2010-02-24 09:30,24,5.313,5.316,5.278,5.279,19
20101001|2010-02-24 10:00,24,5.281,5.29,5.28,5.288,15
20101001|2010-02-24 10:30,24,5.286,5.321,5.286,5.301,27
20101001|2010-02-24 11:00,24,5.304,5.312,5.3,5.3,19
20101001|2010-02-24 11:30,24,5.296,5.296,5.293,5.293,5
20101001|2010-02-24 12:00,24,5.28,5.28,5.257,5.258,100
20101001|2010-02-24 12:30,24,5.27,5.292,5.27,5.292,68
20101001|2010-02-24 13:00,24,5.284,5.298,5.246,5.283,282
20101001|2010-02-24 13:30,24,5.285,5.285,5.285,5.285,1
20101001|2010-02-24 14:00,24,5.28,5.28,5.28,5.28,2
20101001|2010-02-24 15:00,24,5.28,5.283,5.276,5.282,9
20101001|2010-02-24 15:30,24,5.286,5.286,5.286,5.286,1
20101001|2010-02-25 01:30,25,5.26,5.26,5.26,5.26,2
20101001|2010-02-25 02:30,25,5.255,5.255,5.252,5.252,4
20101001|2010-02-25 03:00,25,5.25,5.25,5.247,5.247,6
20101001|2010-02-25 04:00,25,5.245,5.245,5.245,5.245,1
20101001|2010-02-25 05:30,25,5.205,5.205,5.205,5.205,1
20101001|2010-02-25 07:00,25,5.245,5.245,5.245,5.245,13
20101001|2010-02-25 07:30,25,5.231,5.241,5.218,5.227,28
20101001|2010-02-25 08:00,25,5.222,5.249,5.215,5.249,40
20101001|2010-02-25 08:30,25,5.258,5.265,5.209,5.212,16
20101001|2010-02-25 09:00,25,5.215,5.218,5.206,5.218,10
20101001|2010-02-25 09:30,25,5.2,5.26,5.19,5.235,17
20101001|2010-02-25 10:00,25,5.236,5.236,5.21,5.21,63
20101001|2010-02-25 10:30,25,5.21,5.219,5.173,5.175,20
20101001|2010-02-25 11:00,25,5.19,5.213,5.19,5.213,4
20101001|2010-02-25 11:30,25,5.207,5.236,5.207,5.234,5
20101001|2010-02-25 12:00,25,5.226,5.226,5.226,5.226,1
20101001|2010-02-25 12:30,25,5.222,5.222,5.222,5.222,1
20101001|2010-02-25 13:00,25,5.218,5.219,5.191,5.191,20
20101001|2010-02-25 13:30,25,5.209,5.209,5.201,5.201,12
20101001|2010-02-25 15:00,25,5.219,5.219,5.219,5.219,1
20101001|2010-02-25 15:30,25,5.224,5.224,5.224,5.224,1
20101001|2010-02-26 04:30,26,5.221,5.221,5.221,5.221,3
20101001|2010-02-26 05:30,26,5.192,5.192,5.192,5.192,4
20101001|2010-02-26 06:00,26,5.192,5.192,5.192,5.192,6
20101001|2010-02-26 07:00,26,5.193,5.193,5.193,5.193,1
20101001|2010-02-26 07:30,26,5.193,5.238,5.193,5.214,5
20101001|2010-02-26 08:00,26,5.226,5.265,5.226,5.258,48
20101001|2010-02-26 08:30,26,5.258,5.272,5.258,5.272,2
20101001|2010-02-26 09:00,26,5.254,5.257,5.236,5.236,35
20101001|2010-02-26 09:30,26,5.244,5.244,5.24,5.24,102
20101001|2010-02-26 10:00,26,5.253,5.253,5.232,5.234,3
20101001|2010-02-26 10:30,26,5.232,5.232,5.23,5.23,7
20101001|2010-02-26 11:00,26,5.234,5.234,5.199,5.199,112
20101001|2010-02-26 11:30,26,5.215,5.215,5.215,5.215,2
20101001|2010-02-26 12:00,26,5.2,5.222,5.2,5.222,107
20101001|2010-02-26 12:30,26,5.24,5.24,5.222,5.23,58
20101001|2010-02-26 13:00,26,5.23,5.253,5.225,5.246,257
20101001|2010-02-26 13:30,26,5.239,5.239,5.239,5.239,1
20101001|2010-02-26 14:00,26,5.235,5.243,5.235,5.243,13
20101001|2010-02-26 15:00,26,5.225,5.225,5.225,5.225,1
20101001|2010-03-01 08:00,1,5.198,5.26,5.198,5.25,30
20101001|2010-03-01 08:30,1,5.283,5.285,5.27,5.27,14
20101001|2010-03-01 09:00,1,5.299,5.299,5.27,5.272,20
20101001|2010-03-01 10:00,1,5.243,5.243,5.214,5.214,14
20101001|2010-03-01 10:30,1,5.202,5.221,5.202,5.21,23
20101001|2010-03-01 11:00,1,5.199,5.199,5.14,5.144,95
20101001|2010-03-01 11:30,1,5.131,5.137,5.125,5.126,41
20101001|2010-03-01 12:00,1,5.127,5.153,5.127,5.148,30
20101001|2010-03-01 12:30,1,5.132,5.148,5.129,5.145,22
20101001|2010-03-01 13:00,1,5.145,5.148,5.118,5.118,80
20101001|2010-03-01 13:30,1,5.121,5.121,5.121,5.121,1
20101001|2010-03-01 14:00,1,5.119,5.119,5.119,5.119,1
20101001|2010-03-01 14:30,1,5.123,5.123,5.123,5.123,10
20101001|2010-03-02 03:00,2,5.159,5.159,5.159,5.159,2
20101001|2010-03-02 05:00,2,5.159,5.159,5.159,5.159,4
20101001|2010-03-02 05:30,2,5.163,5.163,5.163,5.163,1
20101001|2010-03-02 07:00,2,5.142,5.142,5.142,5.142,2
20101001|2010-03-02 07:30,2,5.142,5.16,5.142,5.16,10
20101001|2010-03-02 08:00,2,5.155,5.17,5.135,5.165,85
20101001|2010-03-02 08:30,2,5.165,5.173,5.15,5.162,141
20101001|2010-03-02 09:00,2,5.158,5.158,5.106,5.11,94
20101001|2010-03-02 09:30,2,5.11,5.115,5.096,5.114,94
20101001|2010-03-02 10:00,2,5.115,5.141,5.103,5.141,56
20101001|2010-03-02 10:30,2,5.165,5.178,5.165,5.17,35
20101001|2010-03-02 11:00,2,5.167,5.167,5.124,5.124,36
20101001|2010-03-02 11:30,2,5.124,5.146,5.118,5.146,43
20101001|2010-03-02 12:30,2,5.152,5.152,5.13,5.13,11
20101001|2010-03-02 13:00,2,5.135,5.15,5.135,5.135,63
20101001|2010-03-02 14:00,2,5.143,5.146,5.143,5.146,2
20101001|2010-03-02 16:00,2,5.145,5.145,5.145,5.145,1
20101001|2010-03-03 05:30,3,5.16,5.16,5.16,5.16,1
20101001|2010-03-03 07:30,3,5.116,5.117,5.114,5.115,12
20101001|2010-03-03 08:00,3,5.111,5.171,5.111,5.171,25
20101001|2010-03-03 08:30,3,5.166,5.191,5.166,5.166,65
20101001|2010-03-03 09:00,3,5.171,5.171,5.15,5.15,57
20101001|2010-03-03 09:30,3,5.159,5.175,5.15,5.175,25
20101001|2010-03-03 10:00,3,5.188,5.188,5.178,5.185,10
20101001|2010-03-03 10:30,3,5.189,5.189,5.166,5.166,17
20101001|2010-03-03 11:00,3,5.161,5.168,5.161,5.168,44
20101001|2010-03-03 11:30,3,5.183,5.201,5.183,5.19,85
20101001|2010-03-03 12:00,3,5.19,5.2,5.175,5.175,57
20101001|2010-03-03 12:30,3,5.175,5.184,5.172,5.184,30
20101001|2010-03-03 13:00,3,5.18,5.18,5.159,5.179,18
20101001|2010-03-03 13:30,3,5.175,5.175,5.169,5.169,11
20101001|2010-03-03 14:00,3,5.17,5.172,5.168,5.172,11
20101001|2010-03-04 06:30,4,5.15,5.15,5.15,5.15,1
20101001|2010-03-04 07:00,4,5.145,5.151,5.14,5.14,6
20101001|2010-03-04 07:30,4,5.14,5.166,5.135,5.166,37
20101001|2010-03-04 08:00,4,5.151,5.182,5.151,5.182,18
20101001|2010-03-04 08:30,4,5.182,5.189,5.157,5.158,98
20101001|2010-03-04 09:00,4,5.145,5.15,5.129,5.129,20
20101001|2010-03-04 09:30,4,5.076,5.076,5.025,5.028,223
20101001|2010-03-04 10:00,4,5.028,5.033,4.982,5.003,163
20101001|2010-03-04 10:30,4,5.001,5.016,5,5.016,33
20101001|2010-03-04 11:00,4,5.008,5.009,5.005,5.009,24
20101001|2010-03-04 11:30,4,5.012,5.015,5.002,5.005,17
20101001|2010-03-04 12:00,4,5.013,5.013,5.013,5.013,8
20101001|2010-03-04 12:30,4,5.017,5.025,4.995,4.995,55
20101001|2010-03-04 13:00,4,5,5.001,4.987,5,16
20101001|2010-03-04 13:30,4,4.999,4.999,4.999,4.999,10
20101001|2010-03-04 14:00,4,5.004,5.005,5.004,5.005,3
20101001|2010-03-04 14:30,4,5.005,5.007,5.005,5.007,5
20101001|2010-03-04 15:00,4,5.007,5.007,5.007,5.007,9
20101001|2010-03-04 15:30,4,5.007,5.014,5.007,5.014,5
20101001|2010-03-04 17:00,5,5.014,5.014,5.014,5.014,1
20101001|2010-03-04 20:30,5,5.006,5.006,5.006,5.006,1
20101001|2010-03-05 01:30,5,4.97,4.97,4.97,4.97,7
20101001|2010-03-05 07:00,5,5.01,5.011,5.01,5.011,2
20101001|2010-03-05 07:30,5,5.001,5.008,5.001,5.008,14
20101001|2010-03-05 08:00,5,5.012,5.047,5.011,5.036,48
20101001|2010-03-05 08:30,5,5.03,5.033,4.991,5.018,16
20101001|2010-03-05 09:00,5,5.005,5.02,5.002,5.005,45
20101001|2010-03-05 09:30,5,5.002,5.002,5.002,5.002,1
20101001|2010-03-05 10:00,5,5.013,5.021,5.012,5.013,7
20101001|2010-03-05 10:30,5,5.025,5.035,5.02,5.02,31
20101001|2010-03-05 11:00,5,5.024,5.024,5.014,5.014,11
20101001|2010-03-05 11:30,5,5.008,5.008,5.008,5.008,5
20101001|2010-03-05 12:00,5,5.01,5.01,4.992,4.996,150
20101001|2010-03-05 12:30,5,5.001,5.01,5.001,5.01,22
20101001|2010-03-05 13:00,5,5.005,5.023,5.005,5.021,31
20101001|2010-03-05 13:30,5,5.014,5.014,5.013,5.013,11
20101001|2010-03-05 14:00,5,5.015,5.022,5.015,5.021,10
20101001|2010-03-05 14:30,5,5.021,5.025,5.021,5.025,12
20101001|2010-03-05 15:00,5,5.018,5.018,5.018,5.018,6
20101001|2010-03-05 15:30,5,5.034,5.038,5.034,5.038,2
20101001|2010-03-07 17:00,8,4.967,4.967,4.967,4.967,1
20101001|2010-03-07 17:30,8,4.95,4.95,4.95,4.95,1
20101001|2010-03-07 18:30,8,4.95,4.96,4.95,4.96,36
20101001|2010-03-07 19:00,8,4.957,4.957,4.95,4.95,2
20101001|2010-03-07 20:30,8,4.96,4.96,4.96,4.96,2
20101001|2010-03-07 21:30,8,4.95,4.95,4.95,4.95,4
20101001|2010-03-07 22:00,8,4.965,4.965,4.965,4.965,1
20101001|2010-03-08 07:00,8,4.915,4.915,4.914,4.914,2
20101001|2010-03-08 08:00,8,4.916,4.937,4.916,4.937,24
20101001|2010-03-08 08:30,8,4.923,4.923,4.905,4.91,61
20101001|2010-03-08 09:00,8,4.917,4.928,4.916,4.928,78
20101001|2010-03-08 09:30,8,4.911,4.957,4.911,4.929,10
20101001|2010-03-08 10:00,8,4.936,4.945,4.924,4.93,40
20101001|2010-03-08 10:30,8,4.924,4.933,4.924,4.926,13
20101001|2010-03-08 11:00,8,4.926,4.94,4.921,4.94,31
20101001|2010-03-08 11:30,8,4.948,4.952,4.943,4.952,45
20101001|2010-03-08 12:00,8,4.953,4.953,4.936,4.936,50
20101001|2010-03-08 12:30,8,4.932,4.932,4.932,4.932,3
20101001|2010-03-08 13:00,8,4.943,4.957,4.935,4.957,38
20101001|2010-03-08 13:30,8,4.955,4.963,4.955,4.963,28
20101001|2010-03-08 14:00,8,4.97,4.97,4.97,4.97,15
20101001|2010-03-08 14:30,8,4.973,4.973,4.971,4.971,6
20101001|2010-03-08 15:30,8,4.995,4.995,4.995,4.995,1
20101001|2010-03-09 07:00,9,4.96,4.96,4.96,4.96,1
20101001|2010-03-09 07:30,9,4.981,4.988,4.954,4.954,48
20101001|2010-03-09 08:00,9,4.953,5.013,4.953,4.993,81
20101001|2010-03-09 08:30,9,4.99,4.995,4.98,4.98,41
20101001|2010-03-09 09:00,9,4.98,4.98,4.965,4.965,15
20101001|2010-03-09 09:30,9,4.956,4.961,4.925,4.926,40
20101001|2010-03-09 10:00,9,4.933,4.94,4.925,4.927,55
20101001|2010-03-09 10:30,9,4.936,4.947,4.93,4.947,9
20101001|2010-03-09 11:00,9,4.949,4.957,4.936,4.936,67
20101001|2010-03-09 11:30,9,4.935,4.938,4.935,4.937,18
20101001|2010-03-09 12:00,9,4.93,4.933,4.912,4.912,3
20101001|2010-03-09 12:30,9,4.91,4.916,4.897,4.913,19
20101001|2010-03-09 13:00,9,4.896,4.932,4.891,4.93,71
20101001|2010-03-09 13:30,9,4.927,4.927,4.927,4.927,1
20101001|2010-03-09 14:00,9,4.923,4.926,4.922,4.926,7
20101001|2010-03-09 14:30,9,4.924,4.924,4.924,4.924,3
20101001|2010-03-09 15:00,9,4.926,4.926,4.926,4.926,2
20101001|2010-03-10 07:00,10,4.905,4.905,4.904,4.904,2
20101001|2010-03-10 07:30,10,4.892,4.892,4.883,4.883,13
20101001|2010-03-10 08:00,10,4.885,4.892,4.881,4.882,26
20101001|2010-03-10 08:30,10,4.875,4.879,4.869,4.869,13
20101001|2010-03-10 09:00,10,4.88,4.905,4.88,4.905,69
20101001|2010-03-10 09:30,10,4.905,4.911,4.898,4.902,37
20101001|2010-03-10 10:00,10,4.908,4.909,4.89,4.894,32
20101001|2010-03-10 10:30,10,4.886,4.888,4.877,4.888,12
20101001|2010-03-10 11:00,10,4.881,4.905,4.881,4.905,23
20101001|2010-03-10 11:30,10,4.905,4.915,4.89,4.89,88
20101001|2010-03-10 12:00,10,4.898,4.898,4.898,4.898,1
20101001|2010-03-10 12:30,10,4.913,4.925,4.912,4.925,32
20101001|2010-03-10 13:00,10,4.931,4.97,4.93,4.97,111
20101001|2010-03-10 13:30,10,4.972,4.977,4.972,4.977,11
20101001|2010-03-10 14:00,10,4.978,4.985,4.978,4.985,40
20101001|2010-03-10 15:30,10,5.005,5.005,5.005,5.005,4
20101001|2010-03-10 16:00,10,5.003,5.003,5.003,5.003,1
20101001|2010-03-10 21:00,11,4.98,4.98,4.98,4.98,1
20101001|2010-03-11 06:30,11,4.977,4.977,4.977,4.977,1
20101001|2010-03-11 07:00,11,4.993,4.997,4.993,4.997,6
20101001|2010-03-11 07:30,11,4.975,4.975,4.951,4.951,13
20101001|2010-03-11 08:00,11,4.94,4.946,4.929,4.931,31
20101001|2010-03-11 08:30,11,4.933,4.943,4.932,4.941,26
20101001|2010-03-11 09:00,11,4.941,4.953,4.941,4.953,25
20101001|2010-03-11 09:30,11,4.919,4.925,4.884,4.904,63
20101001|2010-03-11 10:00,11,4.902,4.911,4.884,4.884,102
20101001|2010-03-11 10:30,11,4.889,4.889,4.854,4.87,110
20101001|2010-03-11 11:00,11,4.86,4.862,4.85,4.858,105
20101001|2010-03-11 11:30,11,4.858,4.878,4.858,4.874,107
20101001|2010-03-11 12:00,11,4.874,4.89,4.869,4.873,60
20101001|2010-03-11 12:30,11,4.876,4.891,4.876,4.878,89
20101001|2010-03-11 13:00,11,4.88,4.907,4.874,4.874,201
20101001|2010-03-11 13:30,11,4.875,4.877,4.873,4.875,16
20101001|2010-03-11 14:00,11,4.88,4.881,4.875,4.875,34
20101001|2010-03-11 14:30,11,4.876,4.876,4.876,4.876,1
20101001|2010-03-11 15:00,11,4.874,4.874,4.873,4.873,2
20101001|2010-03-11 15:30,11,4.874,4.874,4.873,4.874,3
20101001|2010-03-11 17:00,12,4.886,4.886,4.886,4.886,5
20101001|2010-03-11 17:30,12,4.886,4.886,4.886,4.886,1
20101001|2010-03-11 18:30,12,4.886,4.886,4.886,4.886,1
20101001|2010-03-11 19:30,12,4.886,4.886,4.886,4.886,12
20101001|2010-03-11 22:30,12,4.886,4.886,4.886,4.886,4
20101001|2010-03-11 23:00,12,4.886,4.886,4.886,4.886,3
20101001|2010-03-11 23:30,12,4.886,4.886,4.886,4.886,4
20101001|2010-03-12 00:00,12,4.886,4.886,4.886,4.886,2
20101001|2010-03-12 00:30,12,4.887,4.887,4.887,4.887,13
20101001|2010-03-12 02:30,12,4.88,4.88,4.88,4.88,6
20101001|2010-03-12 03:30,12,4.887,4.887,4.887,4.887,15
20101001|2010-03-12 05:00,12,4.887,4.888,4.887,4.888,11
20101001|2010-03-12 05:30,12,4.888,4.89,4.888,4.89,72
20101001|2010-03-12 06:30,12,4.89,4.89,4.89,4.89,17
20101001|2010-03-12 07:00,12,4.876,4.876,4.87,4.87,2
20101001|2010-03-12 07:30,12,4.864,4.885,4.864,4.873,45
20101001|2010-03-12 08:00,12,4.873,4.889,4.873,4.883,77
20101001|2010-03-12 08:30,12,4.883,4.883,4.87,4.876,62
20101001|2010-03-12 09:00,12,4.876,4.876,4.858,4.871,82
20101001|2010-03-12 09:30,12,4.872,4.874,4.867,4.867,43
20101001|2010-03-12 10:00,12,4.869,4.881,4.869,4.875,21
20101001|2010-03-12 10:30,12,4.87,4.871,4.863,4.863,9
20101001|2010-03-12 11:00,12,4.86,4.863,4.857,4.863,16
20101001|2010-03-12 11:30,12,4.863,4.868,4.863,4.868,15
20101001|2010-03-12 12:00,12,4.861,4.861,4.86,4.86,3
20101001|2010-03-12 12:30,12,4.843,4.845,4.824,4.833,28
20101001|2010-03-12 13:00,12,4.831,4.844,4.831,4.84,78
20101001|2010-03-12 13:30,12,4.842,4.845,4.838,4.841,71
20101001|2010-03-12 14:00,12,4.834,4.837,4.829,4.831,75
20101001|2010-03-12 14:30,12,4.831,4.832,4.831,4.832,3
20101001|2010-03-12 15:00,12,4.83,4.832,4.83,4.832,8
20101001|2010-03-14 17:00,15,4.812,4.812,4.811,4.811,2
20101001|2010-03-15 06:00,15,4.813,4.813,4.813,4.813,1
20101001|2010-03-15 06:30,15,4.8,4.8,4.8,4.8,1
20101001|2010-03-15 07:00,15,4.8,4.8,4.8,4.8,26
20101001|2010-03-15 07:30,15,4.797,4.814,4.797,4.812,30
20101001|2010-03-15 08:00,15,4.812,4.842,4.812,4.833,87
20101001|2010-03-15 08:30,15,4.83,4.833,4.83,4.831,12
20101001|2010-03-15 09:00,15,4.828,4.847,4.828,4.847,15
20101001|2010-03-15 09:30,15,4.844,4.844,4.844,4.844,2
20101001|2010-03-15 10:00,15,4.827,4.849,4.827,4.849,28
20101001|2010-03-15 10:30,15,4.841,4.866,4.841,4.865,237
20101001|2010-03-15 11:00,15,4.855,4.866,4.855,4.866,11
20101001|2010-03-15 11:30,15,4.887,4.887,4.858,4.875,53
20101001|2010-03-15 12:00,15,4.862,4.863,4.858,4.858,26
20101001|2010-03-15 12:30,15,4.87,4.875,4.868,4.869,56
20101001|2010-03-15 13:00,15,4.85,4.85,4.826,4.841,48
20101001|2010-03-15 13:30,15,4.835,4.849,4.835,4.849,12
20101001|2010-03-15 14:00,15,4.849,4.864,4.849,4.864,4
20101001|2010-03-15 15:00,15,4.856,4.856,4.856,4.856,3
20101001|2010-03-15 15:30,15,4.856,4.862,4.856,4.857,8
20101001|2010-03-15 16:00,15,4.842,4.842,4.842,4.842,1
20101001|2010-03-15 17:00,16,4.853,4.853,4.853,4.853,2
20101001|2010-03-16 03:30,16,4.843,4.844,4.843,4.844,3
20101001|2010-03-16 06:30,16,4.855,4.855,4.855,4.855,1
20101001|2010-03-16 07:00,16,4.847,4.859,4.847,4.859,55
20101001|2010-03-16 07:30,16,4.86,4.861,4.821,4.821,30
20101001|2010-03-16 08:00,16,4.819,4.829,4.807,4.807,244
20101001|2010-03-16 08:30,16,4.807,4.813,4.792,4.792,49
20101001|2010-03-16 09:00,16,4.792,4.808,4.785,4.807,77
20101001|2010-03-16 09:30,16,4.798,4.8,4.79,4.8,45
20101001|2010-03-16 10:00,16,4.797,4.804,4.795,4.795,34
20101001|2010-03-16 10:30,16,4.792,4.793,4.777,4.784,132
20101001|2010-03-16 11:00,16,4.785,4.792,4.782,4.792,36
20101001|2010-03-16 11:30,16,4.787,4.795,4.787,4.795,16
20101001|2010-03-16 12:00,16,4.794,4.806,4.794,4.796,22
20101001|2010-03-16 12:30,16,4.8,4.8,4.8,4.8,7
20101001|2010-03-16 13:00,16,4.803,4.803,4.793,4.796,7
20101001|2010-03-16 13:30,16,4.795,4.809,4.795,4.809,14
20101001|2010-03-16 14:00,16,4.803,4.807,4.8,4.8,5
20101001|2010-03-16 14:30,16,4.799,4.8,4.799,4.799,4
20101001|2010-03-16 15:00,16,4.798,4.798,4.795,4.795,4
20101001|2010-03-16 16:00,16,4.785,4.785,4.785,4.785,1
20101001|2010-03-16 21:30,17,4.811,4.811,4.808,4.808,20
20101001|2010-03-16 22:00,17,4.809,4.809,4.809,4.809,1
20101001|2010-03-17 02:00,17,4.809,4.809,4.809,4.809,4
20101001|2010-03-17 06:00,17,4.765,4.765,4.765,4.765,4
20101001|2010-03-17 06:30,17,4.765,4.765,4.765,4.765,1
20101001|2010-03-17 07:00,17,4.766,4.766,4.766,4.766,3
20101001|2010-03-17 07:30,17,4.768,4.768,4.759,4.759,31
20101001|2010-03-17 08:00,17,4.758,4.763,4.75,4.759,94
20101001|2010-03-17 08:30,17,4.754,4.754,4.729,4.74,49
20101001|2010-03-17 09:00,17,4.745,4.745,4.737,4.742,28
20101001|2010-03-17 09:30,17,4.74,4.755,4.74,4.743,50
20101001|2010-03-17 10:00,17,4.745,4.745,4.742,4.742,12
20101001|2010-03-17 10:30,17,4.739,4.74,4.735,4.74,5
20101001|2010-03-17 11:00,17,4.748,4.749,4.741,4.746,22
20101001|2010-03-17 11:30,17,4.749,4.749,4.747,4.747,2
20101001|2010-03-17 12:00,17,4.747,4.747,4.747,4.747,1
20101001|2010-03-17 12:30,17,4.746,4.746,4.738,4.738,8
20101001|2010-03-17 13:00,17,4.737,4.747,4.732,4.747,8
20101001|2010-03-17 13:30,17,4.743,4.746,4.743,4.746,7
20101001|2010-03-17 14:00,17,4.744,4.746,4.744,4.746,13
20101001|2010-03-18 07:00,18,4.702,4.702,4.702,4.702,1
20101001|2010-03-18 07:30,18,4.702,4.71,4.702,4.705,13
20101001|2010-03-18 08:00,18,4.704,4.729,4.697,4.729,54
20101001|2010-03-18 08:30,18,4.714,4.715,4.685,4.695,106
20101001|2010-03-18 09:00,18,4.698,4.706,4.682,4.682,53
20101001|2010-03-18 09:30,18,4.67,4.67,4.573,4.591,244
20101001|2010-03-18 10:00,18,4.592,4.592,4.558,4.573,266
20101001|2010-03-18 10:30,18,4.56,4.56,4.546,4.551,117
20101001|2010-03-18 11:00,18,4.553,4.553,4.52,4.52,198
20101001|2010-03-18 11:30,18,4.522,4.532,4.522,4.532,25
20101001|2010-03-18 12:00,18,4.534,4.573,4.534,4.552,265
20101001|2010-03-18 12:30,18,4.548,4.563,4.547,4.562,110
20101001|2010-03-18 13:00,18,4.56,4.577,4.54,4.54,248
20101001|2010-03-18 13:30,18,4.555,4.563,4.555,4.557,46
20101001|2010-03-18 14:00,18,4.557,4.56,4.553,4.553,31
20101001|2010-03-18 14:30,18,4.553,4.553,4.553,4.553,1
20101001|2010-03-18 15:00,18,4.556,4.557,4.556,4.557,8
20101001|2010-03-18 15:30,18,4.553,4.553,4.553,4.553,1
20101001|2010-03-19 03:30,19,4.56,4.56,4.56,4.56,1
20101001|2010-03-19 06:30,19,4.576,4.576,4.576,4.576,1
20101001|2010-03-19 07:00,19,4.557,4.557,4.55,4.551,13
20101001|2010-03-19 07:30,19,4.54,4.54,4.51,4.51,45
20101001|2010-03-19 08:00,19,4.528,4.556,4.528,4.545,23
20101001|2010-03-19 08:30,19,4.557,4.565,4.557,4.565,2
20101001|2010-03-19 09:00,19,4.566,4.566,4.566,4.566,1
20101001|2010-03-19 09:30,19,4.553,4.557,4.544,4.544,40
20101001|2010-03-19 10:00,19,4.546,4.588,4.545,4.584,119
20101001|2010-03-19 10:30,19,4.573,4.58,4.567,4.58,47
20101001|2010-03-19 11:00,19,4.588,4.589,4.581,4.587,20
20101001|2010-03-19 11:30,19,4.584,4.587,4.584,4.586,7
20101001|2010-03-19 12:30,19,4.587,4.587,4.58,4.58,3
20101001|2010-03-19 13:00,19,4.596,4.625,4.594,4.624,19
20101001|2010-03-19 13:30,19,4.617,4.62,4.617,4.618,3
20101001|2010-03-19 14:00,19,4.619,4.619,4.616,4.618,3
20101001|2010-03-19 14:30,19,4.617,4.617,4.616,4.616,2
20101001|2010-03-19 15:00,19,4.608,4.608,4.606,4.606,7
20101001|2010-03-21 20:00,22,4.548,4.548,4.547,4.547,2
20101001|2010-03-21 21:30,22,4.57,4.57,4.57,4.57,5
20101001|2010-03-22 04:30,22,4.57,4.57,4.57,4.57,2
20101001|2010-03-22 05:00,22,4.571,4.571,4.57,4.57,4
20101001|2010-03-22 06:00,22,4.569,4.569,4.569,4.569,1
20101001|2010-03-22 07:00,22,4.546,4.546,4.546,4.546,1
20101001|2010-03-22 07:30,22,4.536,4.536,4.511,4.511,21
20101001|2010-03-22 08:00,22,4.503,4.517,4.5,4.515,86
20101001|2010-03-22 08:30,22,4.53,4.531,4.53,4.531,22
20101001|2010-03-22 09:00,22,4.529,4.541,4.527,4.541,32
20101001|2010-03-22 09:30,22,4.546,4.605,4.546,4.566,73
20101001|2010-03-22 10:00,22,4.58,4.583,4.575,4.575,113
20101001|2010-03-22 10:30,22,4.558,4.564,4.558,4.564,13
20101001|2010-03-22 11:00,22,4.569,4.578,4.569,4.578,14
20101001|2010-03-22 11:30,22,4.583,4.585,4.574,4.574,11
20101001|2010-03-22 12:00,22,4.567,4.567,4.567,4.567,2
20101001|2010-03-22 12:30,22,4.557,4.557,4.557,4.557,3
20101001|2010-03-22 13:00,22,4.542,4.542,4.516,4.523,25
20101001|2010-03-22 13:30,22,4.527,4.546,4.526,4.546,20
20101001|2010-03-22 14:30,22,4.543,4.543,4.53,4.53,3
20101001|2010-03-22 15:00,22,4.54,4.54,4.54,4.54,2
20101001|2010-03-22 15:30,22,4.552,4.564,4.552,4.564,5
20101001|2010-03-22 21:30,23,4.56,4.56,4.56,4.56,2
20101001|2010-03-22 22:00,23,4.56,4.56,4.56,4.56,1
20101001|2010-03-23 06:00,23,4.56,4.56,4.56,4.56,1
20101001|2010-03-23 06:30,23,4.54,4.564,4.54,4.564,6
20101001|2010-03-23 07:00,23,4.57,4.575,4.569,4.57,45
20101001|2010-03-23 07:30,23,4.57,4.595,4.566,4.587,47
20101001|2010-03-23 08:00,23,4.575,4.583,4.489,4.512,201
20101001|2010-03-23 08:30,23,4.515,4.53,4.51,4.51,95
20101001|2010-03-23 09:00,23,4.51,4.526,4.506,4.525,20
20101001|2010-03-23 09:30,23,4.518,4.534,4.513,4.534,10
20101001|2010-03-23 10:00,23,4.539,4.555,4.539,4.55,34
20101001|2010-03-23 10:30,23,4.564,4.568,4.56,4.562,61
20101001|2010-03-23 11:00,23,4.563,4.566,4.54,4.545,46
20101001|2010-03-23 11:30,23,4.545,4.56,4.537,4.56,95
20101001|2010-03-23 12:00,23,4.565,4.573,4.559,4.573,45
20101001|2010-03-23 12:30,23,4.574,4.584,4.562,4.563,81
20101001|2010-03-23 13:00,23,4.564,4.575,4.561,4.567,108
20101001|2010-03-23 13:30,23,4.571,4.571,4.567,4.569,50
20101001|2010-03-23 14:00,23,4.569,4.572,4.569,4.57,7
20101001|2010-03-23 14:30,23,4.573,4.573,4.573,4.573,3
20101001|2010-03-23 15:00,23,4.57,4.57,4.57,4.57,2
20101001|2010-03-24 04:30,24,4.514,4.514,4.514,4.514,1
20101001|2010-03-24 07:00,24,4.514,4.514,4.51,4.51,7
20101001|2010-03-24 07:30,24,4.501,4.501,4.49,4.499,19
20101001|2010-03-24 08:00,24,4.501,4.506,4.497,4.506,18
20101001|2010-03-24 08:30,24,4.506,4.554,4.506,4.538,187
20101001|2010-03-24 09:00,24,4.535,4.547,4.531,4.54,229
20101001|2010-03-24 09:30,24,4.55,4.55,4.526,4.526,14
20101001|2010-03-24 10:00,24,4.523,4.54,4.523,4.536,6
20101001|2010-03-24 10:30,24,4.525,4.525,4.52,4.52,47
20101001|2010-03-24 11:00,24,4.524,4.54,4.524,4.537,16
20101001|2010-03-24 11:30,24,4.53,4.541,4.53,4.541,8
20101001|2010-03-24 12:00,24,4.525,4.527,4.52,4.52,52
20101001|2010-03-24 12:30,24,4.515,4.53,4.515,4.53,45
20101001|2010-03-24 13:00,24,4.525,4.533,4.515,4.52,59
20101001|2010-03-24 13:30,24,4.517,4.518,4.512,4.512,36
20101001|2010-03-24 14:00,24,4.507,4.512,4.507,4.512,2
20101001|2010-03-24 15:00,24,4.505,4.514,4.505,4.514,4
20101001|2010-03-24 15:30,24,4.509,4.509,4.509,4.509,1
20101001|2010-03-25 04:30,25,4.519,4.519,4.519,4.519,3
20101001|2010-03-25 05:00,25,4.514,4.514,4.514,4.514,2
20101001|2010-03-25 05:30,25,4.509,4.509,4.509,4.509,3
20101001|2010-03-25 06:00,25,4.509,4.514,4.509,4.509,34
20101001|2010-03-25 06:30,25,4.498,4.498,4.495,4.495,29
20101001|2010-03-25 07:00,25,4.482,4.49,4.482,4.489,17
20101001|2010-03-25 07:30,25,4.489,4.491,4.486,4.491,106
20101001|2010-03-25 08:00,25,4.494,4.494,4.446,4.446,124
20101001|2010-03-25 08:30,25,4.437,4.445,4.392,4.417,307
20101001|2010-03-25 09:00,25,4.417,4.42,4.392,4.4,80
20101001|2010-03-25 09:30,25,4.431,4.431,4.383,4.392,38
20101001|2010-03-25 10:00,25,4.363,4.383,4.363,4.383,45
20101001|2010-03-25 10:30,25,4.39,4.391,4.381,4.391,253
20101001|2010-03-25 11:00,25,4.39,4.4,4.386,4.388,24
20101001|2010-03-25 11:30,25,4.383,4.397,4.375,4.394,17
20101001|2010-03-25 12:00,25,4.393,4.406,4.389,4.404,85
20101001|2010-03-25 12:30,25,4.385,4.385,4.385,4.385,3
20101001|2010-03-25 13:00,25,4.376,4.406,4.376,4.404,462
20101001|2010-03-25 13:30,25,4.405,4.415,4.405,4.41,72
20101001|2010-03-25 14:00,25,4.407,4.407,4.406,4.406,3
20101001|2010-03-25 14:30,25,4.4,4.4,4.4,4.4,2
20101001|2010-03-25 15:00,25,4.4,4.4,4.4,4.4,3
20101001|2010-03-25 15:30,25,4.402,4.408,4.399,4.408,3
20101001|2010-03-26 03:00,26,4.406,4.406,4.406,4.406,7
20101001|2010-03-26 04:00,26,4.406,4.406,4.406,4.406,1
20101001|2010-03-26 05:00,26,4.4,4.4,4.4,4.4,1
20101001|2010-03-26 05:30,26,4.406,4.406,4.406,4.406,46
20101001|2010-03-26 06:00,26,4.406,4.406,4.406,4.406,3
20101001|2010-03-26 06:30,26,4.406,4.406,4.406,4.406,68
20101001|2010-03-26 07:30,26,4.4,4.4,4.369,4.373,40
20101001|2010-03-26 08:00,26,4.388,4.395,4.38,4.38,31
20101001|2010-03-26 08:30,26,4.385,4.401,4.385,4.401,69
20101001|2010-03-26 09:00,26,4.401,4.404,4.395,4.402,154
20101001|2010-03-26 09:30,26,4.402,4.406,4.389,4.39,37
20101001|2010-03-26 10:00,26,4.392,4.395,4.392,4.395,2
20101001|2010-03-26 10:30,26,4.389,4.396,4.389,4.392,37
20101001|2010-03-26 11:00,26,4.386,4.386,4.381,4.382,255
20101001|2010-03-26 11:30,26,4.382,4.385,4.37,4.37,18
20101001|2010-03-26 12:00,26,4.37,4.383,4.368,4.376,166
20101001|2010-03-26 12:30,26,4.377,4.387,4.375,4.379,328
20101001|2010-03-26 13:00,26,4.374,4.374,4.318,4.318,170
20101001|2010-03-26 13:30,26,4.32,4.326,4.318,4.326,79
20101001|2010-03-26 14:00,26,4.326,4.326,4.325,4.326,6
20101001|2010-03-26 14:30,26,4.325,4.326,4.323,4.323,5
20101001|2010-03-26 15:00,26,4.322,4.326,4.322,4.326,3
20101001|2010-03-28 18:00,29,4.324,4.335,4.324,4.335,33
20101001|2010-03-28 18:30,29,4.337,4.34,4.337,4.34,7
20101001|2010-03-29 03:00,29,4.338,4.338,4.337,4.337,2
20101001|2010-03-29 03:30,29,4.337,4.337,4.337,4.337,2
20101001|2010-03-29 05:00,29,4.344,4.355,4.344,4.353,21
20101001|2010-03-29 05:30,29,4.355,4.356,4.355,4.356,6
20101001|2010-03-29 06:30,29,4.349,4.35,4.34,4.34,4
20101001|2010-03-29 07:00,29,4.3,4.3,4.3,4.3,4
20101001|2010-03-29 07:30,29,4.33,4.345,4.315,4.315,24
20101001|2010-03-29 08:00,29,4.326,4.362,4.321,4.355,96
20101001|2010-03-29 08:30,29,4.355,4.372,4.345,4.356,110
20101001|2010-03-29 09:00,29,4.361,4.397,4.361,4.391,24
20101001|2010-03-29 09:30,29,4.391,4.409,4.391,4.395,52
20101001|2010-03-29 10:00,29,4.395,4.398,4.38,4.38,51
20101001|2010-03-29 10:30,29,4.386,4.386,4.364,4.364,58
20101001|2010-03-29 11:00,29,4.366,4.376,4.358,4.362,47
20101001|2010-03-29 11:30,29,4.357,4.357,4.356,4.356,4
20101001|2010-03-29 12:00,29,4.367,4.38,4.356,4.38,25
20101001|2010-03-29 12:30,29,4.377,4.38,4.363,4.363,77
20101001|2010-03-29 13:00,29,4.35,4.35,4.319,4.32,349
20101001|2010-03-29 13:30,29,4.32,4.335,4.32,4.327,43
20101001|2010-03-29 14:00,29,4.334,4.334,4.333,4.333,11
20101001|2010-03-29 15:00,29,4.33,4.33,4.301,4.301,5
20101001|2010-03-29 15:30,29,4.298,4.298,4.298,4.298,1
20101001|2010-03-30 02:00,30,4.322,4.322,4.322,4.322,31
20101001|2010-03-30 03:30,30,4.312,4.312,4.312,4.312,1
20101001|2010-03-30 04:00,30,4.309,4.309,4.309,4.309,2
20101001|2010-03-30 05:00,30,4.308,4.308,4.305,4.308,17
20101001|2010-03-30 05:30,30,4.308,4.324,4.308,4.322,52
20101001|2010-03-30 06:00,30,4.309,4.309,4.309,4.309,20
20101001|2010-03-30 06:30,30,4.315,4.322,4.315,4.322,11
20101001|2010-03-30 07:00,30,4.322,4.328,4.322,4.328,22
20101001|2010-03-30 07:30,30,4.339,4.339,4.288,4.29,21
20101001|2010-03-30 08:00,30,4.27,4.277,4.266,4.27,195
20101001|2010-03-30 08:30,30,4.278,4.295,4.275,4.28,99
20101001|2010-03-30 09:00,30,4.29,4.34,4.29,4.338,126
20101001|2010-03-30 09:30,30,4.34,4.365,4.34,4.354,25
20101001|2010-03-30 10:00,30,4.345,4.369,4.345,4.369,30
20101001|2010-03-30 10:30,30,4.395,4.4,4.379,4.38,46
20101001|2010-03-30 11:00,30,4.382,4.382,4.364,4.366,31
20101001|2010-03-30 11:30,30,4.376,4.376,4.365,4.369,34
20101001|2010-03-30 12:00,30,4.36,4.36,4.346,4.356,43
20101001|2010-03-30 12:30,30,4.356,4.371,4.356,4.366,25
20101001|2010-03-30 13:00,30,4.373,4.404,4.373,4.404,119
20101001|2010-03-30 13:30,30,4.4,4.407,4.4,4.407,12
20101001|2010-03-30 14:00,30,4.41,4.41,4.405,4.405,3
20101001|2010-03-30 14:30,30,4.409,4.41,4.409,4.41,16
20101001|2010-03-30 15:30,30,4.41,4.41,4.41,4.41,7
20101001|2010-03-31 00:00,31,4.43,4.43,4.43,4.43,1
20101001|2010-03-31 02:00,31,4.434,4.434,4.432,4.432,21
20101001|2010-03-31 02:30,31,4.432,4.433,4.432,4.433,17
20101001|2010-03-31 03:30,31,4.446,4.446,4.446,4.446,8
20101001|2010-03-31 04:00,31,4.48,4.48,4.48,4.48,1
20101001|2010-03-31 04:30,31,4.484,4.489,4.478,4.489,78
20101001|2010-03-31 05:00,31,4.489,4.489,4.489,4.489,7
20101001|2010-03-31 05:30,31,4.489,4.489,4.487,4.489,27
20101001|2010-03-31 06:00,31,4.477,4.479,4.467,4.479,29
20101001|2010-03-31 06:30,31,4.473,4.473,4.467,4.473,10
20101001|2010-03-31 07:00,31,4.476,4.477,4.476,4.477,12
20101001|2010-03-31 07:30,31,4.47,4.498,4.47,4.49,106
20101001|2010-03-31 08:00,31,4.482,4.485,4.409,4.425,88
20101001|2010-03-31 08:30,31,4.445,4.445,4.396,4.405,154
20101001|2010-03-31 09:00,31,4.408,4.408,4.393,4.4,70
20101001|2010-03-31 09:30,31,4.406,4.406,4.369,4.369,54
20101001|2010-03-31 10:00,31,4.388,4.388,4.34,4.365,47
20101001|2010-03-31 10:30,31,4.366,4.374,4.352,4.352,55
20101001|2010-03-31 11:00,31,4.366,4.393,4.361,4.393,20
20101001|2010-03-31 11:30,31,4.384,4.384,4.37,4.375,25
20101001|2010-03-31 12:00,31,4.374,4.39,4.374,4.381,17
20101001|2010-03-31 12:30,31,4.395,4.403,4.385,4.385,20
20101001|2010-03-31 13:00,31,4.38,4.381,4.333,4.34,220
20101001|2010-03-31 13:30,31,4.345,4.351,4.343,4.343,45
20101001|2010-03-31 14:00,31,4.338,4.338,4.338,4.338,1
20101001|2010-03-31 14:30,31,4.344,4.344,4.344,4.344,1
20101001|2010-03-31 15:00,31,4.34,4.34,4.34,4.34,4
20101001|2010-03-31 15:30,31,4.329,4.329,4.327,4.327,3
20101001|2010-03-31 20:00,1,4.34,4.34,4.34,4.34,18
20101001|2010-03-31 23:30,1,4.34,4.34,4.34,4.34,23
20101001|2010-04-01 00:30,1,4.34,4.34,4.34,4.34,1
20101001|2010-04-01 01:00,1,4.34,4.34,4.34,4.34,5
20101001|2010-04-01 01:30,1,4.34,4.34,4.34,4.34,27
20101001|2010-04-01 02:00,1,4.34,4.35,4.34,4.35,28
20101001|2010-04-01 02:30,1,4.35,4.35,4.35,4.35,33
20101001|2010-04-01 03:00,1,4.35,4.35,4.35,4.35,65
20101001|2010-04-01 06:00,1,4.37,4.37,4.37,4.37,1
20101001|2010-04-01 06:30,1,4.359,4.36,4.359,4.36,2
20101001|2010-04-01 07:00,1,4.345,4.345,4.345,4.345,98
20101001|2010-04-01 07:30,1,4.33,4.334,4.32,4.33,37
20101001|2010-04-01 08:00,1,4.34,4.345,4.326,4.326,53
20101001|2010-04-01 08:30,1,4.326,4.329,4.3,4.301,113
20101001|2010-04-01 09:00,1,4.3,4.3,4.29,4.297,34
20101001|2010-04-01 09:30,1,4.399,4.515,4.399,4.481,275
20101001|2010-04-01 10:00,1,4.494,4.539,4.493,4.515,255
20101001|2010-04-01 10:30,1,4.512,4.58,4.511,4.569,262
20101001|2010-04-01 11:00,1,4.566,4.566,4.537,4.561,308
20101001|2010-04-01 11:30,1,4.533,4.575,4.532,4.564,56
20101001|2010-04-01 12:00,1,4.565,4.566,4.543,4.554,311
20101001|2010-04-01 12:30,1,4.554,4.57,4.554,4.57,65
20101001|2010-04-01 13:00,1,4.569,4.57,4.524,4.535,161
20101001|2010-04-01 13:30,1,4.535,4.54,4.532,4.539,10
20101001|2010-04-01 14:30,1,4.537,4.537,4.537,4.537,1
20101001|2010-04-01 15:30,1,4.559,4.56,4.551,4.551,6
20101001|2010-04-04 19:00,5,4.548,4.551,4.548,4.551,5
20101001|2010-04-04 20:00,5,4.533,4.533,4.533,4.533,3
20101001|2010-04-05 07:00,5,4.494,4.494,4.494,4.494,13
20101001|2010-04-05 07:30,5,4.494,4.526,4.494,4.515,15
20101001|2010-04-05 08:00,5,4.5,4.531,4.5,4.529,38
20101001|2010-04-05 08:30,5,4.535,4.605,4.523,4.594,99
20101001|2010-04-05 09:00,5,4.61,4.657,4.61,4.638,140
20101001|2010-04-05 09:30,5,4.655,4.682,4.652,4.667,24
20101001|2010-04-05 10:00,5,4.678,4.687,4.675,4.687,5
20101001|2010-04-05 10:30,5,4.687,4.702,4.687,4.702,141
20101001|2010-04-05 11:00,5,4.682,4.682,4.682,4.682,2
20101001|2010-04-05 11:30,5,4.697,4.739,4.695,4.734,134
20101001|2010-04-05 12:00,5,4.728,4.747,4.728,4.745,68
20101001|2010-04-05 12:30,5,4.741,4.745,4.737,4.737,91
20101001|2010-04-05 13:00,5,4.732,4.744,4.725,4.726,71
20101001|2010-04-05 13:30,5,4.724,4.73,4.724,4.73,23
20101001|2010-04-05 14:00,5,4.732,4.732,4.732,4.732,1
20101001|2010-04-05 14:30,5,4.737,4.738,4.737,4.738,2
20101001|2010-04-05 15:00,5,4.758,4.759,4.758,4.759,2
20101001|2010-04-05 21:00,6,4.756,4.756,4.756,4.756,2
20101001|2010-04-05 23:00,6,4.75,4.75,4.75,4.75,1
20101001|2010-04-05 23:30,6,4.75,4.75,4.735,4.735,2
20101001|2010-04-06 03:30,6,4.715,4.715,4.715,4.715,42
20101001|2010-04-06 06:30,6,4.717,4.717,4.7,4.7,4
20101001|2010-04-06 07:00,6,4.705,4.705,4.705,4.705,1
20101001|2010-04-06 07:30,6,4.725,4.73,4.714,4.73,9
20101001|2010-04-06 08:00,6,4.742,4.743,4.671,4.696,212
20101001|2010-04-06 08:30,6,4.696,4.736,4.694,4.716,96
20101001|2010-04-06 09:00,6,4.734,4.744,4.709,4.709,82
20101001|2010-04-06 09:30,6,4.704,4.71,4.686,4.686,26
20101001|2010-04-06 10:00,6,4.686,4.712,4.686,4.712,8
20101001|2010-04-06 10:30,6,4.703,4.703,4.685,4.685,28
20101001|2010-04-06 11:00,6,4.683,4.683,4.638,4.652,55
20101001|2010-04-06 11:30,6,4.63,4.638,4.604,4.604,94
20101001|2010-04-06 12:00,6,4.61,4.615,4.593,4.593,37
20101001|2010-04-06 12:30,6,4.55,4.569,4.533,4.533,66
20101001|2010-04-06 13:00,6,4.564,4.574,4.553,4.559,36
20101001|2010-04-06 13:30,6,4.558,4.573,4.558,4.573,23
20101001|2010-04-06 15:00,6,4.59,4.59,4.59,4.59,1
20101001|2010-04-06 15:30,6,4.592,4.592,4.592,4.592,3
20101001|2010-04-06 19:30,7,4.595,4.597,4.595,4.597,2
20101001|2010-04-07 02:00,7,4.602,4.602,4.602,4.602,4
20101001|2010-04-07 03:00,7,4.594,4.594,4.587,4.587,18
20101001|2010-04-07 04:30,7,4.587,4.587,4.587,4.587,7
20101001|2010-04-07 07:00,7,4.566,4.566,4.566,4.566,1
20101001|2010-04-07 07:30,7,4.587,4.613,4.587,4.596,17
20101001|2010-04-07 08:00,7,4.604,4.616,4.57,4.57,32
20101001|2010-04-07 08:30,7,4.566,4.58,4.55,4.55,97
20101001|2010-04-07 09:00,7,4.545,4.545,4.516,4.53,45
20101001|2010-04-07 09:30,7,4.53,4.541,4.527,4.527,8
20101001|2010-04-07 10:00,7,4.5,4.525,4.49,4.513,32
20101001|2010-04-07 10:30,7,4.51,4.513,4.503,4.513,55
20101001|2010-04-07 11:00,7,4.51,4.535,4.509,4.522,49
20101001|2010-04-07 11:30,7,4.515,4.515,4.508,4.508,6
20101001|2010-04-07 12:00,7,4.529,4.56,4.529,4.56,20
20101001|2010-04-07 12:30,7,4.546,4.546,4.518,4.519,23
20101001|2010-04-07 13:00,7,4.522,4.528,4.486,4.486,137
20101001|2010-04-07 13:30,7,4.485,4.494,4.485,4.494,28
20101001|2010-04-07 14:00,7,4.495,4.495,4.488,4.495,9
20101001|2010-04-07 14:30,7,4.493,4.495,4.49,4.49,51
20101001|2010-04-07 15:00,7,4.49,4.49,4.486,4.487,8
20101001|2010-04-07 17:00,8,4.491,4.491,4.491,4.491,2
20101001|2010-04-08 02:30,8,4.472,4.477,4.472,4.477,5
20101001|2010-04-08 06:00,8,4.468,4.468,4.468,4.468,6
20101001|2010-04-08 06:30,8,4.468,4.468,4.468,4.468,20
20101001|2010-04-08 07:30,8,4.45,4.465,4.438,4.465,32
20101001|2010-04-08 08:00,8,4.454,4.455,4.441,4.441,48
20101001|2010-04-08 08:30,8,4.446,4.446,4.414,4.422,65
20101001|2010-04-08 09:00,8,4.435,4.49,4.425,4.49,47
20101001|2010-04-08 09:30,8,4.4,4.4,4.338,4.359,71
20101001|2010-04-08 10:00,8,4.369,4.385,4.369,4.379,216
20101001|2010-04-08 10:30,8,4.385,4.41,4.385,4.4,30
20101001|2010-04-08 11:00,8,4.4,4.4,4.375,4.375,39
20101001|2010-04-08 11:30,8,4.41,4.443,4.409,4.431,61
20101001|2010-04-08 12:00,8,4.424,4.424,4.418,4.418,13
20101001|2010-04-08 12:30,8,4.401,4.401,4.388,4.389,6
20101001|2010-04-08 13:00,8,4.388,4.395,4.377,4.395,152
20101001|2010-04-08 13:30,8,4.396,4.402,4.396,4.402,13
20101001|2010-04-08 14:00,8,4.403,4.405,4.403,4.405,9
20101001|2010-04-08 14:30,8,4.411,4.411,4.411,4.411,1
20101001|2010-04-08 15:00,8,4.41,4.41,4.409,4.409,2
20101001|2010-04-09 03:30,9,4.444,4.444,4.443,4.443,10
20101001|2010-04-09 04:00,9,4.455,4.455,4.453,4.453,5
20101001|2010-04-09 04:30,9,4.454,4.454,4.454,4.454,8
20101001|2010-04-09 05:30,9,4.459,4.459,4.459,4.459,24
20101001|2010-04-09 06:00,9,4.457,4.458,4.451,4.454,20
20101001|2010-04-09 06:30,9,4.454,4.455,4.453,4.455,24
20101001|2010-04-09 07:00,9,4.447,4.447,4.447,4.447,1
20101001|2010-04-09 07:30,9,4.468,4.468,4.421,4.422,9
20101001|2010-04-09 08:00,9,4.444,4.475,4.444,4.454,82
20101001|2010-04-09 08:30,9,4.461,4.476,4.455,4.475,106
20101001|2010-04-09 09:00,9,4.475,4.522,4.47,4.522,269
20101001|2010-04-09 09:30,9,4.489,4.525,4.48,4.524,172
20101001|2010-04-09 10:00,9,4.519,4.53,4.5,4.525,71
20101001|2010-04-09 10:30,9,4.525,4.56,4.525,4.56,148
20101001|2010-04-09 11:00,9,4.56,4.583,4.56,4.578,223
20101001|2010-04-09 11:30,9,4.571,4.571,4.56,4.56,61
20101001|2010-04-09 12:00,9,4.56,4.568,4.54,4.566,65
20101001|2010-04-09 12:30,9,4.561,4.573,4.561,4.565,28
20101001|2010-04-09 13:00,9,4.558,4.57,4.556,4.565,89
20101001|2010-04-09 13:30,9,4.566,4.568,4.562,4.567,46
20101001|2010-04-09 14:30,9,4.562,4.562,4.562,4.562,1
20101001|2010-04-11 19:00,12,4.61,4.61,4.61,4.61,1
20101001|2010-04-11 20:00,12,4.6,4.6,4.6,4.6,5
20101001|2010-04-12 03:30,12,4.563,4.563,4.563,4.563,11
20101001|2010-04-12 04:00,12,4.563,4.563,4.563,4.563,4
20101001|2010-04-12 07:00,12,4.581,4.61,4.581,4.61,143
20101001|2010-04-12 07:30,12,4.599,4.6,4.559,4.559,13
20101001|2010-04-12 08:00,12,4.559,4.559,4.538,4.55,29
20101001|2010-04-12 08:30,12,4.555,4.638,4.555,4.624,35
20101001|2010-04-12 09:00,12,4.617,4.656,4.617,4.643,204
20101001|2010-04-12 09:30,12,4.645,4.663,4.643,4.663,204
20101001|2010-04-12 10:00,12,4.662,4.662,4.63,4.631,37
20101001|2010-04-12 10:30,12,4.637,4.637,4.567,4.567,33
20101001|2010-04-12 11:00,12,4.547,4.547,4.464,4.464,59
20101001|2010-04-12 11:30,12,4.464,4.476,4.428,4.47,74
20101001|2010-04-12 12:00,12,4.468,4.48,4.467,4.475,22
20101001|2010-04-12 12:30,12,4.47,4.47,4.446,4.453,55
20101001|2010-04-12 13:00,12,4.45,4.503,4.45,4.502,62
20101001|2010-04-12 13:30,12,4.499,4.501,4.49,4.49,143
20101001|2010-04-12 14:00,12,4.484,4.484,4.484,4.484,1
20101001|2010-04-12 14:30,12,4.484,4.49,4.484,4.489,14
20101001|2010-04-12 15:00,12,4.489,4.489,4.489,4.489,1
20101001|2010-04-12 15:30,12,4.505,4.505,4.504,4.504,10
20101001|2010-04-13 02:00,13,4.482,4.482,4.475,4.481,13
20101001|2010-04-13 03:30,13,4.477,4.477,4.476,4.476,3
20101001|2010-04-13 07:30,13,4.5,4.512,4.48,4.496,23
20101001|2010-04-13 08:00,13,4.52,4.533,4.493,4.495,39
20101001|2010-04-13 08:30,13,4.505,4.505,4.449,4.449,43
20101001|2010-04-13 09:00,13,4.448,4.45,4.443,4.45,51
20101001|2010-04-13 09:30,13,4.46,4.494,4.46,4.49,21
20101001|2010-04-13 10:00,13,4.489,4.51,4.489,4.5,116
20101001|2010-04-13 10:30,13,4.506,4.517,4.502,4.517,259
20101001|2010-04-13 11:00,13,4.53,4.56,4.527,4.56,348
20101001|2010-04-13 11:30,13,4.56,4.591,4.557,4.58,250
20101001|2010-04-13 12:00,13,4.589,4.589,4.555,4.568,27
20101001|2010-04-13 12:30,13,4.585,4.595,4.577,4.595,127
20101001|2010-04-13 13:00,13,4.6,4.617,4.6,4.617,149
20101001|2010-04-13 13:30,13,4.606,4.61,4.606,4.61,7
20101001|2010-04-13 14:00,13,4.613,4.613,4.613,4.613,1
20101001|2010-04-13 14:30,13,4.605,4.605,4.605,4.605,3
20101001|2010-04-13 20:00,14,4.61,4.61,4.61,4.61,1
20101001|2010-04-14 03:00,14,4.58,4.58,4.58,4.58,1
20101001|2010-04-14 03:30,14,4.58,4.58,4.58,4.58,20
20101001|2010-04-14 04:00,14,4.58,4.58,4.58,4.58,4
20101001|2010-04-14 04:30,14,4.596,4.596,4.596,4.596,1
20101001|2010-04-14 06:30,14,4.612,4.612,4.612,4.612,1
20101001|2010-04-14 07:00,14,4.625,4.632,4.625,4.632,53
20101001|2010-04-14 07:30,14,4.638,4.646,4.638,4.646,16
20101001|2010-04-14 08:00,14,4.635,4.635,4.582,4.615,138
20101001|2010-04-14 08:30,14,4.624,4.651,4.612,4.651,51
20101001|2010-04-14 09:00,14,4.661,4.665,4.631,4.639,199
20101001|2010-04-14 09:30,14,4.625,4.625,4.603,4.618,26
20101001|2010-04-14 10:00,14,4.648,4.664,4.648,4.662,27
20101001|2010-04-14 10:30,14,4.677,4.683,4.666,4.674,116
20101001|2010-04-14 11:00,14,4.682,4.682,4.643,4.643,63
20101001|2010-04-14 11:30,14,4.644,4.673,4.644,4.673,21
20101001|2010-04-14 12:00,14,4.685,4.691,4.682,4.691,63
20101001|2010-04-14 12:30,14,4.679,4.679,4.652,4.662,67
20101001|2010-04-14 13:00,14,4.679,4.679,4.645,4.65,52
20101001|2010-04-14 13:30,14,4.649,4.655,4.636,4.64,26
20101001|2010-04-14 14:00,14,4.635,4.635,4.635,4.635,1
20101001|2010-04-14 14:30,14,4.635,4.635,4.635,4.635,46
20101001|2010-04-14 15:00,14,4.635,4.635,4.635,4.635,8
20101001|2010-04-14 15:30,14,4.635,4.635,4.635,4.635,11
20101001|2010-04-14 16:00,14,4.635,4.635,4.635,4.635,34
20101001|2010-04-14 17:00,15,4.634,4.634,4.634,4.634,1
20101001|2010-04-15 04:30,15,4.585,4.585,4.585,4.585,1
20101001|2010-04-15 05:00,15,4.586,4.586,4.577,4.577,15
20101001|2010-04-15 05:30,15,4.577,4.584,4.577,4.584,24
20101001|2010-04-15 07:00,15,4.604,4.612,4.604,4.61,3
20101001|2010-04-15 07:30,15,4.6,4.612,4.599,4.605,20
20101001|2010-04-15 08:00,15,4.6,4.625,4.6,4.616,49
20101001|2010-04-15 08:30,15,4.618,4.628,4.618,4.623,23
20101001|2010-04-15 09:00,15,4.634,4.634,4.621,4.63,21
20101001|2010-04-15 09:30,15,4.533,4.565,4.488,4.507,251
20101001|2010-04-15 10:00,15,4.504,4.504,4.442,4.454,98
20101001|2010-04-15 10:30,15,4.454,4.466,4.441,4.455,89
20101001|2010-04-15 11:00,15,4.458,4.458,4.436,4.445,71
20101001|2010-04-15 11:30,15,4.444,4.445,4.418,4.42,23
20101001|2010-04-15 12:00,15,4.42,4.435,4.42,4.428,43
20101001|2010-04-15 12:30,15,4.422,4.423,4.417,4.423,19
20101001|2010-04-15 13:00,15,4.417,4.421,4.406,4.419,72
20101001|2010-04-15 13:30,15,4.421,4.439,4.421,4.439,14
20101001|2010-04-15 14:00,15,4.445,4.445,4.445,4.445,1
20101001|2010-04-16 03:30,16,4.451,4.451,4.445,4.445,51
20101001|2010-04-16 04:00,16,4.445,4.445,4.445,4.445,5
20101001|2010-04-16 05:00,16,4.449,4.452,4.449,4.452,5
20101001|2010-04-16 06:30,16,4.42,4.42,4.418,4.418,12
20101001|2010-04-16 07:00,16,4.423,4.423,4.423,4.423,25
20101001|2010-04-16 07:30,16,4.452,4.466,4.427,4.461,93
20101001|2010-04-16 08:00,16,4.456,4.463,4.41,4.437,83
20101001|2010-04-16 08:30,16,4.438,4.454,4.43,4.439,27
20101001|2010-04-16 09:00,16,4.445,4.462,4.441,4.45,86
20101001|2010-04-16 09:30,16,4.45,4.45,4.434,4.44,41
20101001|2010-04-16 10:00,16,4.438,4.462,4.438,4.462,70
20101001|2010-04-16 10:30,16,4.46,4.473,4.46,4.473,12
20101001|2010-04-16 11:00,16,4.473,4.485,4.473,4.485,29
20101001|2010-04-16 11:30,16,4.476,4.508,4.476,4.504,27
20101001|2010-04-16 12:00,16,4.5,4.5,4.487,4.492,43
20101001|2010-04-16 12:30,16,4.492,4.511,4.49,4.504,23
20101001|2010-04-16 13:00,16,4.526,4.532,4.48,4.487,166
20101001|2010-04-16 13:30,16,4.49,4.49,4.49,4.49,1
20101001|2010-04-16 14:00,16,4.493,4.493,4.49,4.49,5
20101001|2010-04-19 04:30,19,4.496,4.496,4.496,4.496,1
20101001|2010-04-19 05:30,19,4.496,4.496,4.496,4.496,1
20101001|2010-04-19 07:00,19,4.498,4.505,4.495,4.505,12
20101001|2010-04-19 07:30,19,4.495,4.495,4.474,4.474,8
20101001|2010-04-19 08:00,19,4.477,4.496,4.475,4.485,25
20101001|2010-04-19 08:30,19,4.486,4.486,4.475,4.475,5
20101001|2010-04-19 09:00,19,4.469,4.488,4.469,4.486,7
20101001|2010-04-19 09:30,19,4.475,4.475,4.439,4.444,24
20101001|2010-04-19 10:00,19,4.441,4.441,4.385,4.385,187
20101001|2010-04-19 10:30,19,4.399,4.399,4.39,4.392,30
20101001|2010-04-19 11:00,19,4.392,4.393,4.369,4.369,54
20101001|2010-04-19 11:30,19,4.368,4.388,4.368,4.388,14
20101001|2010-04-19 12:00,19,4.394,4.398,4.393,4.396,24
20101001|2010-04-19 12:30,19,4.376,4.38,4.365,4.375,31
20101001|2010-04-19 13:00,19,4.397,4.413,4.384,4.405,57
20101001|2010-04-19 13:30,19,4.418,4.418,4.418,4.418,1
20101001|2010-04-19 14:00,19,4.424,4.427,4.421,4.421,14
20101001|2010-04-19 14:30,19,4.421,4.421,4.421,4.421,2
20101001|2010-04-20 04:00,20,4.444,4.444,4.444,4.444,6
20101001|2010-04-20 05:00,20,4.433,4.433,4.433,4.433,3
20101001|2010-04-20 07:30,20,4.39,4.407,4.39,4.407,27
20101001|2010-04-20 08:00,20,4.415,4.425,4.383,4.387,45
20101001|2010-04-20 08:30,20,4.384,4.405,4.378,4.405,46
20101001|2010-04-20 09:00,20,4.405,4.405,4.382,4.395,102
20101001|2010-04-20 09:30,20,4.389,4.389,4.352,4.362,89
20101001|2010-04-20 10:00,20,4.369,4.379,4.359,4.366,25
20101001|2010-04-20 10:30,20,4.368,4.385,4.368,4.385,9
20101001|2010-04-20 11:00,20,4.375,4.393,4.375,4.386,12
20101001|2010-04-20 11:30,20,4.38,4.393,4.38,4.393,9
20101001|2010-04-20 12:00,20,4.395,4.416,4.393,4.412,46
20101001|2010-04-20 12:30,20,4.407,4.435,4.407,4.435,15
20101001|2010-04-20 13:00,20,4.434,4.448,4.429,4.448,35
20101001|2010-04-20 13:30,20,4.447,4.45,4.445,4.447,41
20101001|2010-04-20 14:00,20,4.449,4.457,4.448,4.454,6
20101001|2010-04-20 15:00,20,4.448,4.448,4.448,4.448,1
20101001|2010-04-20 15:30,20,4.455,4.457,4.455,4.457,2
20101001|2010-04-21 06:30,21,4.446,4.46,4.446,4.46,11
20101001|2010-04-21 07:00,21,4.446,4.446,4.44,4.44,16
20101001|2010-04-21 07:30,21,4.432,4.432,4.424,4.43,22
20101001|2010-04-21 08:00,21,4.43,4.445,4.43,4.443,23
20101001|2010-04-21 08:30,21,4.435,4.445,4.425,4.425,74
20101001|2010-04-21 09:00,21,4.417,4.436,4.41,4.436,77
20101001|2010-04-21 09:30,21,4.436,4.456,4.416,4.456,62
20101001|2010-04-21 10:00,21,4.489,4.505,4.484,4.488,31
20101001|2010-04-21 10:30,21,4.482,4.5,4.482,4.499,73
20101001|2010-04-21 11:00,21,4.499,4.5,4.497,4.497,48
20101001|2010-04-21 11:30,21,4.485,4.485,4.485,4.485,11
20101001|2010-04-21 12:00,21,4.483,4.483,4.475,4.476,28
20101001|2010-04-21 12:30,21,4.472,4.475,4.458,4.468,42
20101001|2010-04-21 13:00,21,4.457,4.459,4.431,4.433,29
20101001|2010-04-21 14:00,21,4.446,4.45,4.446,4.45,2
20101001|2010-04-21 14:30,21,4.449,4.449,4.449,4.449,1
20101001|2010-04-21 15:00,21,4.454,4.454,4.454,4.454,11
20101001|2010-04-22 06:30,22,4.44,4.44,4.436,4.44,4
20101001|2010-04-22 07:00,22,4.45,4.45,4.45,4.45,1
20101001|2010-04-22 07:30,22,4.441,4.441,4.416,4.418,8
20101001|2010-04-22 08:00,22,4.435,4.435,4.419,4.42,23
20101001|2010-04-22 08:30,22,4.416,4.418,4.408,4.408,68
20101001|2010-04-22 09:00,22,4.408,4.431,4.405,4.431,107
20101001|2010-04-22 09:30,22,4.546,4.58,4.546,4.569,347
20101001|2010-04-22 10:00,22,4.568,4.59,4.567,4.576,451
20101001|2010-04-22 10:30,22,4.566,4.57,4.554,4.57,149
20101001|2010-04-22 11:00,22,4.564,4.566,4.564,4.565,10
20101001|2010-04-22 11:30,22,4.569,4.569,4.569,4.569,1
20101001|2010-04-22 12:00,22,4.575,4.579,4.554,4.579,75
20101001|2010-04-22 12:30,22,4.58,4.59,4.576,4.588,241
20101001|2010-04-22 13:00,22,4.582,4.596,4.576,4.586,242
20101001|2010-04-22 13:30,22,4.585,4.587,4.576,4.576,37
20101001|2010-04-22 14:00,22,4.576,4.58,4.576,4.58,2
20101001|2010-04-22 14:30,22,4.581,4.581,4.581,4.581,2
20101001|2010-04-22 16:00,22,4.574,4.574,4.574,4.574,2
20101001|2010-04-23 06:30,23,4.57,4.57,4.57,4.57,1
20101001|2010-04-23 07:00,23,4.58,4.581,4.577,4.577,42
20101001|2010-04-23 07:30,23,4.562,4.564,4.535,4.539,50
20101001|2010-04-23 08:00,23,4.533,4.56,4.526,4.56,101
20101001|2010-04-23 08:30,23,4.554,4.572,4.554,4.558,39
20101001|2010-04-23 09:00,23,4.578,4.598,4.578,4.598,17
20101001|2010-04-23 09:30,23,4.596,4.614,4.592,4.602,284
20101001|2010-04-23 10:00,23,4.613,4.641,4.613,4.63,57
20101001|2010-04-23 10:30,23,4.629,4.632,4.619,4.63,32
20101001|2010-04-23 11:00,23,4.637,4.656,4.636,4.655,46
20101001|2010-04-23 11:30,23,4.655,4.657,4.65,4.65,35
20101001|2010-04-23 12:00,23,4.662,4.71,4.662,4.71,134
20101001|2010-04-23 12:30,23,4.716,4.765,4.716,4.727,115
20101001|2010-04-23 13:00,23,4.74,4.74,4.705,4.705,89
20101001|2010-04-23 13:30,23,4.694,4.71,4.694,4.706,48
20101001|2010-04-23 14:00,23,4.707,4.707,4.707,4.707,1
20101001|2010-04-23 14:30,23,4.711,4.715,4.707,4.715,44
20101001|2010-04-23 15:00,23,4.715,4.715,4.715,4.715,4
20101001|2010-04-25 19:30,26,4.737,4.737,4.737,4.737,1
20101001|2010-04-25 21:00,26,4.742,4.745,4.742,4.745,2
20101001|2010-04-25 21:30,26,4.745,4.748,4.745,4.745,17
20101001|2010-04-25 22:00,26,4.745,4.745,4.745,4.745,10
20101001|2010-04-25 22:30,26,4.745,4.745,4.745,4.745,3
20101001|2010-04-26 01:30,26,4.745,4.746,4.745,4.746,5
20101001|2010-04-26 02:00,26,4.742,4.742,4.742,4.742,8
20101001|2010-04-26 03:00,26,4.742,4.742,4.742,4.742,10
20101001|2010-04-26 03:30,26,4.742,4.742,4.732,4.732,68
20101001|2010-04-26 07:00,26,4.713,4.713,4.713,4.713,1
20101001|2010-04-26 07:30,26,4.709,4.744,4.699,4.709,24
20101001|2010-04-26 08:00,26,4.73,4.732,4.679,4.694,111
20101001|2010-04-26 08:30,26,4.694,4.749,4.679,4.733,110
20101001|2010-04-26 09:00,26,4.722,4.722,4.663,4.678,88
20101001|2010-04-26 09:30,26,4.665,4.665,4.63,4.65,104
20101001|2010-04-26 10:00,26,4.642,4.663,4.638,4.65,29
20101001|2010-04-26 10:30,26,4.657,4.68,4.642,4.675,70
20101001|2010-04-26 11:00,26,4.679,4.694,4.678,4.678,30
20101001|2010-04-26 11:30,26,4.677,4.695,4.674,4.674,23
20101001|2010-04-26 12:00,26,4.68,4.721,4.674,4.721,46
20101001|2010-04-26 12:30,26,4.71,4.717,4.704,4.717,13
20101001|2010-04-26 13:00,26,4.73,4.739,4.71,4.714,102
20101001|2010-04-26 13:30,26,4.714,4.714,4.709,4.71,70
20101001|2010-04-26 14:00,26,4.711,4.711,4.711,4.711,3
20101001|2010-04-26 14:30,26,4.711,4.712,4.71,4.712,15
20101001|2010-04-26 15:00,26,4.702,4.702,4.702,4.702,1
20101001|2010-04-26 21:00,27,4.655,4.655,4.655,4.655,1
20101001|2010-04-26 23:00,27,4.691,4.696,4.691,4.696,4
20101001|2010-04-27 02:00,27,4.69,4.695,4.69,4.695,8
20101001|2010-04-27 02:30,27,4.695,4.699,4.695,4.699,12
20101001|2010-04-27 03:00,27,4.705,4.713,4.699,4.713,82
20101001|2010-04-27 04:00,27,4.713,4.713,4.713,4.713,2
20101001|2010-04-27 04:30,27,4.713,4.713,4.713,4.713,16
20101001|2010-04-27 06:00,27,4.669,4.669,4.668,4.668,5
20101001|2010-04-27 07:30,27,4.665,4.665,4.655,4.655,25
20101001|2010-04-27 08:00,27,4.66,4.696,4.66,4.691,63
20101001|2010-04-27 08:30,27,4.702,4.702,4.69,4.699,33
20101001|2010-04-27 09:00,27,4.685,4.689,4.667,4.689,61
20101001|2010-04-27 09:30,27,4.696,4.732,4.684,4.732,56
20101001|2010-04-27 10:00,27,4.728,4.745,4.722,4.731,68
20101001|2010-04-27 10:30,27,4.727,4.734,4.706,4.708,150
20101001|2010-04-27 11:00,27,4.716,4.72,4.713,4.716,23
20101001|2010-04-27 11:30,27,4.73,4.732,4.703,4.704,26
20101001|2010-04-27 12:00,27,4.706,4.714,4.706,4.714,5
20101001|2010-04-27 12:30,27,4.723,4.723,4.716,4.719,26
20101001|2010-04-27 13:00,27,4.695,4.701,4.691,4.691,28
20101001|2010-04-27 13:30,27,4.692,4.702,4.691,4.702,29
20101001|2010-04-27 14:00,27,4.701,4.704,4.697,4.704,13
20101001|2010-04-27 14:30,27,4.707,4.71,4.706,4.71,3
20101001|2010-04-27 15:00,27,4.705,4.705,4.705,4.705,1
20101001|2010-04-27 20:30,28,4.716,4.716,4.716,4.716,3
20101001|2010-04-28 00:30,28,4.71,4.71,4.71,4.71,1
20101001|2010-04-28 03:00,28,4.719,4.719,4.719,4.719,24
20101001|2010-04-28 03:30,28,4.719,4.719,4.693,4.693,14
20101001|2010-04-28 04:00,28,4.699,4.699,4.697,4.698,56
20101001|2010-04-28 04:30,28,4.698,4.728,4.698,4.728,51
20101001|2010-04-28 05:00,28,4.735,4.74,4.733,4.734,61
20101001|2010-04-28 05:30,28,4.734,4.734,4.723,4.723,5
20101001|2010-04-28 07:00,28,4.707,4.708,4.69,4.69,3
20101001|2010-04-28 07:30,28,4.69,4.73,4.69,4.719,45
20101001|2010-04-28 08:00,28,4.724,4.744,4.724,4.742,55
20101001|2010-04-28 08:30,28,4.74,4.757,4.733,4.745,54
20101001|2010-04-28 09:00,28,4.746,4.749,4.739,4.747,32
20101001|2010-04-28 09:30,28,4.752,4.778,4.744,4.778,34
20101001|2010-04-28 10:00,28,4.774,4.802,4.774,4.782,162
20101001|2010-04-28 10:30,28,4.781,4.785,4.73,4.73,74
20101001|2010-04-28 11:00,28,4.715,4.72,4.7,4.72,59
20101001|2010-04-28 11:30,28,4.73,4.739,4.716,4.739,18
20101001|2010-04-28 12:00,28,4.743,4.743,4.733,4.733,2
20101001|2010-04-28 12:30,28,4.738,4.755,4.728,4.733,65
20101001|2010-04-28 13:00,28,4.735,4.748,4.725,4.734,135
20101001|2010-04-28 13:30,28,4.734,4.735,4.727,4.73,23
20101001|2010-04-28 14:00,28,4.727,4.731,4.725,4.731,28
20101001|2010-04-28 14:30,28,4.738,4.742,4.734,4.739,36
20101001|2010-04-28 15:00,28,4.739,4.739,4.739,4.739,4
20101001|2010-04-28 15:30,28,4.738,4.738,4.732,4.732,5
20101001|2010-04-28 19:00,29,4.741,4.741,4.741,4.741,1
20101001|2010-04-29 02:00,29,4.74,4.74,4.74,4.74,1
20101001|2010-04-29 02:30,29,4.74,4.74,4.74,4.74,4
20101001|2010-04-29 06:30,29,4.751,4.751,4.743,4.743,7
20101001|2010-04-29 07:00,29,4.749,4.75,4.744,4.745,5
20101001|2010-04-29 07:30,29,4.753,4.762,4.751,4.762,39
20101001|2010-04-29 08:00,29,4.766,4.766,4.67,4.685,155
20101001|2010-04-29 08:30,29,4.68,4.68,4.636,4.66,84
20101001|2010-04-29 09:00,29,4.653,4.679,4.65,4.65,172
20101001|2010-04-29 09:30,29,4.649,4.649,4.453,4.476,341
20101001|2010-04-29 10:00,29,4.481,4.483,4.396,4.41,227
20101001|2010-04-29 10:30,29,4.41,4.431,4.402,4.424,192
20101001|2010-04-29 11:00,29,4.415,4.426,4.41,4.411,89
20101001|2010-04-29 11:30,29,4.423,4.423,4.385,4.391,60
20101001|2010-04-29 12:00,29,4.39,4.411,4.39,4.41,15
20101001|2010-04-29 12:30,29,4.411,4.417,4.395,4.403,72
20101001|2010-04-29 13:00,29,4.4,4.41,4.387,4.394,237
20101001|2010-04-29 13:30,29,4.394,4.401,4.393,4.401,30
20101001|2010-04-29 14:00,29,4.398,4.412,4.396,4.412,18
20101001|2010-04-29 14:30,29,4.413,4.43,4.411,4.43,26
20101001|2010-04-29 15:00,29,4.417,4.417,4.406,4.413,7
20101001|2010-04-29 20:00,30,4.43,4.43,4.43,4.43,1
20101001|2010-04-29 22:30,30,4.443,4.443,4.443,4.443,1
20101001|2010-04-29 23:30,30,4.435,4.435,4.435,4.435,1
20101001|2010-04-30 04:00,30,4.462,4.462,4.462,4.462,2
20101001|2010-04-30 04:30,30,4.465,4.468,4.465,4.465,31
20101001|2010-04-30 05:00,30,4.465,4.475,4.462,4.472,12
20101001|2010-04-30 06:00,30,4.455,4.455,4.455,4.455,23
20101001|2010-04-30 06:30,30,4.43,4.437,4.43,4.437,17
20101001|2010-04-30 07:00,30,4.427,4.437,4.427,4.437,16
20101001|2010-04-30 07:30,30,4.42,4.422,4.415,4.415,5
20101001|2010-04-30 08:00,30,4.418,4.424,4.39,4.405,86
20101001|2010-04-30 08:30,30,4.411,4.415,4.355,4.358,481
20101001|2010-04-30 09:00,30,4.356,4.376,4.33,4.361,371
20101001|2010-04-30 09:30,30,4.356,4.365,4.337,4.361,147
20101001|2010-04-30 10:00,30,4.36,4.374,4.356,4.37,75
20101001|2010-04-30 10:30,30,4.371,4.375,4.348,4.358,104
20101001|2010-04-30 11:00,30,4.359,4.359,4.342,4.351,112
20101001|2010-04-30 11:30,30,4.35,4.35,4.333,4.339,37
20101001|2010-04-30 12:00,30,4.342,4.345,4.329,4.338,46
20101001|2010-04-30 12:30,30,4.337,4.339,4.333,4.334,40
20101001|2010-04-30 13:00,30,4.335,4.336,4.3,4.329,253
20101001|2010-04-30 13:30,30,4.326,4.334,4.316,4.334,52
20101001|2010-04-30 14:00,30,4.337,4.341,4.335,4.34,34
20101001|2010-04-30 14:30,30,4.341,4.341,4.341,4.341,26
20101001|2010-04-30 15:00,30,4.348,4.35,4.346,4.35,52
20101001|2010-04-30 15:30,30,4.35,4.35,4.35,4.35,3
20101001|2010-05-02 22:00,3,4.358,4.358,4.358,4.358,3
20101001|2010-05-03 01:30,3,4.36,4.36,4.36,4.36,1
20101001|2010-05-03 05:00,3,4.361,4.361,4.361,4.361,1
20101001|2010-05-03 06:30,3,4.366,4.366,4.366,4.366,4
20101001|2010-05-03 07:00,3,4.366,4.366,4.348,4.355,84
20101001|2010-05-03 07:30,3,4.355,4.367,4.341,4.342,299
20101001|2010-05-03 08:00,3,4.334,4.354,4.325,4.33,123
20101001|2010-05-03 08:30,3,4.33,4.362,4.33,4.359,113
20101001|2010-05-03 09:00,3,4.349,4.366,4.341,4.366,157
20101001|2010-05-03 09:30,3,4.367,4.367,4.338,4.345,74
20101001|2010-05-03 10:00,3,4.354,4.385,4.354,4.377,66
20101001|2010-05-03 10:30,3,4.383,4.404,4.372,4.399,91
20101001|2010-05-03 11:00,3,4.39,4.398,4.377,4.391,76
20101001|2010-05-03 11:30,3,4.39,4.402,4.385,4.402,39
20101001|2010-05-03 12:00,3,4.399,4.401,4.386,4.394,24
20101001|2010-05-03 12:30,3,4.401,4.418,4.399,4.413,49
20101001|2010-05-03 13:00,3,4.4,4.418,4.396,4.416,169
20101001|2010-05-03 13:30,3,4.413,4.418,4.413,4.415,10
20101001|2010-05-03 14:00,3,4.412,4.414,4.412,4.414,6
20101001|2010-05-03 14:30,3,4.41,4.41,4.401,4.402,18
20101001|2010-05-03 15:00,3,4.4,4.4,4.4,4.4,11
20101001|2010-05-04 04:30,4,4.391,4.391,4.391,4.391,12
20101001|2010-05-04 05:00,4,4.391,4.391,4.391,4.391,2
20101001|2010-05-04 05:30,4,4.391,4.391,4.391,4.391,5
20101001|2010-05-04 06:00,4,4.386,4.386,4.386,4.386,7
20101001|2010-05-04 07:00,4,4.409,4.431,4.409,4.425,45
20101001|2010-05-04 07:30,4,4.414,4.43,4.412,4.43,55
20101001|2010-05-04 08:00,4,4.424,4.443,4.396,4.396,37
20101001|2010-05-04 08:30,4,4.393,4.398,4.375,4.377,56
20101001|2010-05-04 09:00,4,4.411,4.425,4.411,4.416,33
20101001|2010-05-04 09:30,4,4.419,4.419,4.405,4.408,25
20101001|2010-05-04 10:00,4,4.41,4.429,4.408,4.411,52
20101001|2010-05-04 10:30,4,4.403,4.413,4.399,4.405,31
20101001|2010-05-04 11:00,4,4.394,4.413,4.386,4.403,106
20101001|2010-05-04 11:30,4,4.408,4.414,4.396,4.4,64
20101001|2010-05-04 12:00,4,4.401,4.419,4.392,4.419,8
20101001|2010-05-04 12:30,4,4.422,4.425,4.419,4.419,39
20101001|2010-05-04 13:00,4,4.426,4.434,4.423,4.429,34
20101001|2010-05-04 13:30,4,4.427,4.427,4.427,4.427,4
20101001|2010-05-04 14:00,4,4.43,4.43,4.43,4.43,7
20101001|2010-05-04 14:30,4,4.43,4.431,4.43,4.431,2
20101001|2010-05-04 15:30,4,4.431,4.431,4.43,4.43,2
20101001|2010-05-05 02:00,5,4.435,4.435,4.435,4.435,5
20101001|2010-05-05 03:00,5,4.428,4.43,4.428,4.43,10
20101001|2010-05-05 03:30,5,4.43,4.43,4.43,4.43,9
20101001|2010-05-05 04:00,5,4.43,4.44,4.43,4.43,36
20101001|2010-05-05 04:30,5,4.43,4.43,4.43,4.43,1
20101001|2010-05-05 06:00,5,4.405,4.406,4.405,4.405,21
20101001|2010-05-05 06:30,5,4.411,4.43,4.411,4.43,8
20101001|2010-05-05 07:00,5,4.409,4.409,4.409,4.409,27
20101001|2010-05-05 07:30,5,4.395,4.415,4.394,4.402,57
20101001|2010-05-05 08:00,5,4.402,4.424,4.389,4.42,429
20101001|2010-05-05 08:30,5,4.426,4.437,4.407,4.407,33
20101001|2010-05-05 09:00,5,4.407,4.413,4.403,4.413,31
20101001|2010-05-05 09:30,5,4.408,4.416,4.39,4.39,99
20101001|2010-05-05 10:00,5,4.381,4.388,4.341,4.348,111
20101001|2010-05-05 10:30,5,4.342,4.358,4.342,4.354,18
20101001|2010-05-05 11:00,5,4.351,4.364,4.345,4.364,38
20101001|2010-05-05 11:30,5,4.358,4.373,4.358,4.368,20
20101001|2010-05-05 12:00,5,4.369,4.37,4.359,4.363,8
20101001|2010-05-05 12:30,5,4.355,4.361,4.35,4.361,52
20101001|2010-05-05 13:00,5,4.365,4.405,4.36,4.402,550
20101001|2010-05-05 13:30,5,4.392,4.396,4.392,4.396,9
20101001|2010-05-05 14:00,5,4.39,4.39,4.39,4.39,1
20101001|2010-05-05 14:30,5,4.392,4.393,4.392,4.393,5
20101001|2010-05-05 15:00,5,4.387,4.387,4.387,4.387,4
20101001|2010-05-05 20:00,6,4.389,4.389,4.389,4.389,1
20101001|2010-05-05 21:00,6,4.388,4.388,4.388,4.388,1
20101001|2010-05-05 23:30,6,4.387,4.387,4.387,4.387,1
20101001|2010-05-06 01:00,6,4.386,4.386,4.386,4.386,1
20101001|2010-05-06 02:00,6,4.375,4.375,4.375,4.375,3
20101001|2010-05-06 02:30,6,4.382,4.382,4.382,4.382,10
20101001|2010-05-06 03:00,6,4.37,4.37,4.37,4.37,8
20101001|2010-05-06 05:00,6,4.38,4.38,4.37,4.37,6
20101001|2010-05-06 05:30,6,4.37,4.37,4.37,4.37,10
20101001|2010-05-06 06:00,6,4.375,4.378,4.375,4.377,20
20101001|2010-05-06 06:30,6,4.38,4.38,4.38,4.38,1
20101001|2010-05-06 07:30,6,4.388,4.388,4.372,4.372,34
20101001|2010-05-06 08:00,6,4.383,4.385,4.36,4.368,49
20101001|2010-05-06 08:30,6,4.353,4.373,4.35,4.364,337
20101001|2010-05-06 09:00,6,4.369,4.495,4.364,4.495,109
20101001|2010-05-06 09:30,6,4.494,4.494,4.273,4.287,190
20101001|2010-05-06 10:00,6,4.286,4.297,4.286,4.288,285
20101001|2010-05-06 10:30,6,4.287,4.287,4.268,4.28,81
20101001|2010-05-06 11:00,6,4.302,4.306,4.302,4.302,12
20101001|2010-05-06 11:30,6,4.3,4.309,4.3,4.306,22
20101001|2010-05-06 12:00,6,4.309,4.311,4.309,4.311,13
20101001|2010-05-06 12:30,6,4.294,4.298,4.292,4.298,26
20101001|2010-05-06 13:00,6,4.31,4.35,4.299,4.349,124
20101001|2010-05-06 13:30,6,4.355,4.363,4.312,4.327,26
20101001|2010-05-06 14:30,6,4.329,4.334,4.325,4.328,17
20101001|2010-05-06 15:00,6,4.327,4.327,4.327,4.327,1
20101001|2010-05-06 21:00,7,4.317,4.317,4.317,4.317,1
20101001|2010-05-07 01:30,7,4.334,4.334,4.333,4.333,2
20101001|2010-05-07 04:00,7,4.343,4.348,4.343,4.348,27
20101001|2010-05-07 05:00,7,4.35,4.35,4.35,4.35,4
20101001|2010-05-07 05:30,7,4.364,4.364,4.364,4.364,4
20101001|2010-05-07 06:30,7,4.379,4.383,4.379,4.383,4
20101001|2010-05-07 07:00,7,4.365,4.366,4.365,4.366,8
20101001|2010-05-07 07:30,7,4.352,4.373,4.352,4.366,218
20101001|2010-05-07 08:00,7,4.357,4.385,4.357,4.37,35
20101001|2010-05-07 08:30,7,4.377,4.377,4.353,4.374,5
20101001|2010-05-07 09:00,7,4.372,4.39,4.345,4.345,106
20101001|2010-05-07 09:30,7,4.353,4.353,4.306,4.315,112
20101001|2010-05-07 10:00,7,4.324,4.331,4.317,4.329,11
20101001|2010-05-07 10:30,7,4.335,4.335,4.332,4.332,2
20101001|2010-05-07 11:00,7,4.334,4.359,4.327,4.352,14
20101001|2010-05-07 11:30,7,4.374,4.374,4.364,4.364,8
20101001|2010-05-07 12:00,7,4.368,4.375,4.366,4.366,3
20101001|2010-05-07 12:30,7,4.374,4.378,4.37,4.376,19
20101001|2010-05-07 13:00,7,4.377,4.446,4.376,4.421,104
20101001|2010-05-07 13:30,7,4.419,4.419,4.419,4.419,1
20101001|2010-05-07 14:00,7,4.405,4.41,4.405,4.41,6
20101001|2010-05-07 15:00,7,4.412,4.413,4.412,4.413,3
20101001|2010-05-09 18:00,10,4.446,4.459,4.446,4.459,25
20101001|2010-05-09 20:00,10,4.444,4.444,4.444,4.444,1
20101001|2010-05-10 01:30,10,4.454,4.454,4.454,4.454,1
20101001|2010-05-10 02:00,10,4.449,4.449,4.449,4.449,7
20101001|2010-05-10 02:30,10,4.452,4.457,4.452,4.457,3
20101001|2010-05-10 03:00,10,4.466,4.469,4.466,4.469,4
20101001|2010-05-10 04:30,10,4.475,4.475,4.475,4.475,2
20101001|2010-05-10 05:30,10,4.475,4.475,4.475,4.475,14
20101001|2010-05-10 06:00,10,4.475,4.475,4.475,4.475,34
20101001|2010-05-10 07:00,10,4.475,4.484,4.475,4.478,51
20101001|2010-05-10 07:30,10,4.483,4.485,4.476,4.485,7
20101001|2010-05-10 08:00,10,4.502,4.54,4.501,4.535,150
20101001|2010-05-10 08:30,10,4.53,4.532,4.515,4.518,51
20101001|2010-05-10 09:00,10,4.508,4.52,4.508,4.52,12
20101001|2010-05-10 09:30,10,4.525,4.535,4.525,4.535,191
20101001|2010-05-10 10:00,10,4.543,4.57,4.543,4.562,105
20101001|2010-05-10 10:30,10,4.564,4.564,4.543,4.543,58
20101001|2010-05-10 11:00,10,4.556,4.603,4.556,4.598,200
20101001|2010-05-10 11:30,10,4.6,4.6,4.582,4.588,160
20101001|2010-05-10 12:00,10,4.59,4.61,4.585,4.585,379
20101001|2010-05-10 12:30,10,4.582,4.582,4.559,4.581,28
20101001|2010-05-10 13:00,10,4.588,4.594,4.547,4.547,92
20101001|2010-05-10 13:30,10,4.548,4.554,4.548,4.554,13
20101001|2010-05-10 14:00,10,4.554,4.554,4.554,4.554,1
20101001|2010-05-10 15:00,10,4.545,4.545,4.541,4.544,14
20101001|2010-05-10 22:00,11,4.535,4.535,4.535,4.535,1
20101001|2010-05-10 23:30,11,4.535,4.535,4.535,4.535,1
20101001|2010-05-11 00:00,11,4.552,4.552,4.552,4.552,2
20101001|2010-05-11 01:00,11,4.543,4.543,4.543,4.543,9
20101001|2010-05-11 03:00,11,4.559,4.564,4.559,4.564,15
20101001|2010-05-11 03:30,11,4.567,4.574,4.567,4.574,15
20101001|2010-05-11 05:30,11,4.558,4.563,4.558,4.562,33
20101001|2010-05-11 06:00,11,4.556,4.558,4.549,4.552,83
20101001|2010-05-11 06:30,11,4.552,4.553,4.551,4.551,6
20101001|2010-05-11 07:00,11,4.553,4.564,4.55,4.564,8
20101001|2010-05-11 07:30,11,4.548,4.548,4.513,4.515,176
20101001|2010-05-11 08:00,11,4.512,4.531,4.491,4.506,64
20101001|2010-05-11 08:30,11,4.503,4.54,4.499,4.531,73
20101001|2010-05-11 09:00,11,4.544,4.572,4.533,4.571,83
20101001|2010-05-11 09:30,11,4.571,4.571,4.545,4.561,26
20101001|2010-05-11 10:00,11,4.573,4.594,4.552,4.594,35
20101001|2010-05-11 10:30,11,4.573,4.586,4.573,4.585,29
20101001|2010-05-11 11:00,11,4.59,4.59,4.57,4.57,24
20101001|2010-05-11 11:30,11,4.57,4.57,4.545,4.545,70
20101001|2010-05-11 12:00,11,4.537,4.537,4.52,4.532,38
20101001|2010-05-11 12:30,11,4.529,4.529,4.51,4.51,14
20101001|2010-05-11 13:00,11,4.523,4.523,4.501,4.51,111
20101001|2010-05-11 13:30,11,4.514,4.525,4.505,4.52,11
20101001|2010-05-11 14:00,11,4.524,4.529,4.522,4.522,8
20101001|2010-05-11 15:00,11,4.525,4.531,4.525,4.531,3
20101001|2010-05-11 15:30,11,4.535,4.535,4.535,4.535,2
20101001|2010-05-12 03:00,12,4.541,4.541,4.541,4.541,2
20101001|2010-05-12 03:30,12,4.541,4.543,4.538,4.543,65
20101001|2010-05-12 04:00,12,4.543,4.543,4.536,4.538,40
20101001|2010-05-12 04:30,12,4.542,4.544,4.54,4.54,31
20101001|2010-05-12 05:30,12,4.537,4.542,4.537,4.542,3
20101001|2010-05-12 07:00,12,4.546,4.546,4.546,4.546,1
20101001|2010-05-12 07:30,12,4.54,4.565,4.54,4.564,6
20101001|2010-05-12 08:00,12,4.565,4.614,4.56,4.588,88
20101001|2010-05-12 08:30,12,4.597,4.609,4.593,4.603,96
20101001|2010-05-12 09:00,12,4.596,4.596,4.567,4.588,43
20101001|2010-05-12 09:30,12,4.577,4.598,4.572,4.594,55
20101001|2010-05-12 10:00,12,4.597,4.604,4.59,4.59,122
20101001|2010-05-12 10:30,12,4.593,4.61,4.588,4.61,26
20101001|2010-05-12 11:00,12,4.617,4.637,4.617,4.632,113
20101001|2010-05-12 11:30,12,4.62,4.65,4.62,4.644,63
20101001|2010-05-12 12:00,12,4.626,4.635,4.616,4.635,164
20101001|2010-05-12 12:30,12,4.635,4.642,4.622,4.622,144
20101001|2010-05-12 13:00,12,4.624,4.645,4.611,4.64,146
20101001|2010-05-12 13:30,12,4.634,4.639,4.634,4.637,14
20101001|2010-05-12 14:00,12,4.637,4.638,4.637,4.638,9
20101001|2010-05-12 14:30,12,4.636,4.637,4.636,4.637,6
20101001|2010-05-12 15:00,12,4.631,4.631,4.631,4.631,2
20101001|2010-05-13 03:00,13,4.641,4.644,4.641,4.644,6
20101001|2010-05-13 03:30,13,4.644,4.645,4.644,4.645,19
20101001|2010-05-13 04:30,13,4.653,4.653,4.653,4.653,17
20101001|2010-05-13 05:00,13,4.654,4.655,4.654,4.655,32
20101001|2010-05-13 05:30,13,4.657,4.663,4.657,4.663,77
20101001|2010-05-13 06:30,13,4.665,4.67,4.664,4.667,140
20101001|2010-05-13 07:00,13,4.667,4.668,4.664,4.664,71
20101001|2010-05-13 07:30,13,4.641,4.641,4.61,4.61,194
20101001|2010-05-13 08:00,13,4.608,4.637,4.606,4.621,54
20101001|2010-05-13 08:30,13,4.626,4.626,4.582,4.589,119
20101001|2010-05-13 09:00,13,4.582,4.604,4.56,4.56,50
20101001|2010-05-13 09:30,13,4.701,4.737,4.657,4.669,294
20101001|2010-05-13 10:00,13,4.688,4.714,4.681,4.714,54
20101001|2010-05-13 10:30,13,4.719,4.746,4.716,4.726,79
20101001|2010-05-13 11:00,13,4.729,4.729,4.663,4.68,33
20101001|2010-05-13 11:30,13,4.7,4.7,4.679,4.69,10
20101001|2010-05-13 12:00,13,4.682,4.712,4.682,4.705,115
20101001|2010-05-13 12:30,13,4.708,4.708,4.676,4.695,22
20101001|2010-05-13 13:00,13,4.7,4.703,4.664,4.671,149
20101001|2010-05-13 13:30,13,4.672,4.674,4.67,4.67,117
20101001|2010-05-13 14:00,13,4.659,4.659,4.644,4.644,20
20101001|2010-05-13 14:30,13,4.652,4.652,4.645,4.645,12
20101001|2010-05-13 15:00,13,4.642,4.642,4.638,4.638,2
20101001|2010-05-14 01:30,14,4.664,4.664,4.664,4.664,1
20101001|2010-05-14 04:30,14,4.638,4.658,4.638,4.658,159
20101001|2010-05-14 05:00,14,4.658,4.663,4.658,4.66,47
20101001|2010-05-14 05:30,14,4.66,4.67,4.66,4.67,182
20101001|2010-05-14 06:00,14,4.67,4.672,4.665,4.672,157
20101001|2010-05-14 06:30,14,4.64,4.64,4.64,4.64,20
20101001|2010-05-14 07:00,14,4.64,4.64,4.629,4.634,23
20101001|2010-05-14 07:30,14,4.662,4.672,4.633,4.633,12
20101001|2010-05-14 08:00,14,4.645,4.663,4.636,4.64,52
20101001|2010-05-14 08:30,14,4.634,4.644,4.602,4.644,230
20101001|2010-05-14 09:00,14,4.627,4.641,4.62,4.621,78
20101001|2010-05-14 09:30,14,4.628,4.629,4.574,4.592,113
20101001|2010-05-14 10:00,14,4.592,4.601,4.579,4.6,32
20101001|2010-05-14 10:30,14,4.603,4.633,4.603,4.613,63
20101001|2010-05-14 11:00,14,4.618,4.619,4.609,4.609,46
20101001|2010-05-14 11:30,14,4.61,4.623,4.601,4.607,36
20101001|2010-05-14 12:00,14,4.622,4.652,4.622,4.651,48
20101001|2010-05-14 12:30,14,4.65,4.655,4.63,4.63,26
20101001|2010-05-14 13:00,14,4.645,4.653,4.633,4.639,79
20101001|2010-05-14 13:30,14,4.641,4.641,4.64,4.64,19
20101001|2010-05-14 14:00,14,4.647,4.656,4.647,4.656,7
20101001|2010-05-14 14:30,14,4.654,4.654,4.646,4.646,10
20101001|2010-05-14 15:00,14,4.644,4.653,4.644,4.653,2
20101001|2010-05-16 21:00,17,4.639,4.639,4.637,4.637,2
20101001|2010-05-17 00:30,17,4.623,4.623,4.622,4.622,3
20101001|2010-05-17 01:00,17,4.622,4.622,4.622,4.622,1
20101001|2010-05-17 02:30,17,4.638,4.638,4.638,4.638,4
20101001|2010-05-17 03:30,17,4.644,4.662,4.644,4.661,86
20101001|2010-05-17 04:30,17,4.673,4.673,4.673,4.673,5
20101001|2010-05-17 05:00,17,4.673,4.673,4.67,4.67,21
20101001|2010-05-17 05:30,17,4.67,4.676,4.67,4.676,70
20101001|2010-05-17 06:00,17,4.682,4.693,4.682,4.693,16
20101001|2010-05-17 06:30,17,4.693,4.702,4.693,4.702,91
20101001|2010-05-17 07:00,17,4.682,4.688,4.665,4.68,292
20101001|2010-05-17 07:30,17,4.664,4.669,4.664,4.669,101
20101001|2010-05-17 08:00,17,4.693,4.701,4.685,4.688,103
20101001|2010-05-17 08:30,17,4.695,4.718,4.691,4.691,130
20101001|2010-05-17 09:00,17,4.697,4.699,4.655,4.655,136
20101001|2010-05-17 09:30,17,4.663,4.663,4.641,4.642,7
20101001|2010-05-17 10:00,17,4.656,4.662,4.6,4.605,36
20101001|2010-05-17 10:30,17,4.607,4.641,4.603,4.641,30
20101001|2010-05-17 11:00,17,4.66,4.66,4.647,4.647,17
20101001|2010-05-17 11:30,17,4.657,4.657,4.648,4.648,4
20101001|2010-05-17 12:00,17,4.639,4.648,4.638,4.648,49
20101001|2010-05-17 12:30,17,4.653,4.693,4.645,4.693,39
20101001|2010-05-17 13:00,17,4.689,4.705,4.684,4.705,233
20101001|2010-05-17 13:30,17,4.7,4.712,4.7,4.712,137
20101001|2010-05-17 14:00,17,4.711,4.713,4.711,4.713,14
20101001|2010-05-17 14:30,17,4.704,4.704,4.703,4.703,5
20101001|2010-05-17 15:00,17,4.7,4.7,4.7,4.7,10
20101001|2010-05-17 15:30,17,4.712,4.712,4.711,4.711,2
20101001|2010-05-17 17:00,18,4.715,4.715,4.715,4.715,2
20101001|2010-05-17 18:30,18,4.721,4.721,4.721,4.721,2
20101001|2010-05-17 22:00,18,4.724,4.724,4.724,4.724,1
20101001|2010-05-18 01:30,18,4.73,4.73,4.73,4.73,1
20101001|2010-05-18 02:00,18,4.733,4.733,4.733,4.733,2
20101001|2010-05-18 03:00,18,4.731,4.731,4.731,4.731,3
20101001|2010-05-18 03:30,18,4.737,4.745,4.737,4.745,37
20101001|2010-05-18 04:30,18,4.77,4.77,4.77,4.77,10
20101001|2010-05-18 05:30,18,4.794,4.795,4.794,4.795,41
20101001|2010-05-18 06:00,18,4.795,4.795,4.79,4.79,9
20101001|2010-05-18 06:30,18,4.79,4.79,4.79,4.79,2
20101001|2010-05-18 07:00,18,4.761,4.761,4.726,4.75,54
20101001|2010-05-18 07:30,18,4.755,4.77,4.755,4.77,2
20101001|2010-05-18 08:00,18,4.769,4.782,4.747,4.766,615
20101001|2010-05-18 08:30,18,4.766,4.776,4.761,4.776,27
20101001|2010-05-18 09:00,18,4.774,4.775,4.752,4.752,60
20101001|2010-05-18 09:30,18,4.745,4.755,4.709,4.711,79
20101001|2010-05-18 10:00,18,4.709,4.734,4.709,4.71,20
20101001|2010-05-18 10:30,18,4.71,4.746,4.71,4.746,114
20101001|2010-05-18 11:00,18,4.746,4.762,4.729,4.762,33
20101001|2010-05-18 11:30,18,4.743,4.757,4.743,4.75,27
20101001|2010-05-18 12:00,18,4.718,4.718,4.696,4.696,15
20101001|2010-05-18 12:30,18,4.689,4.689,4.619,4.633,288
20101001|2010-05-18 13:00,18,4.626,4.65,4.611,4.65,138
20101001|2010-05-18 13:30,18,4.66,4.66,4.646,4.646,5
20101001|2010-05-18 14:00,18,4.654,4.654,4.647,4.65,30
20101001|2010-05-18 14:30,18,4.644,4.651,4.644,4.644,17
20101001|2010-05-18 15:30,18,4.65,4.65,4.643,4.643,11
20101001|2010-05-18 20:00,19,4.61,4.61,4.61,4.61,1
20101001|2010-05-19 02:00,19,4.634,4.634,4.634,4.634,1
20101001|2010-05-19 03:00,19,4.634,4.634,4.634,4.634,2
20101001|2010-05-19 05:30,19,4.635,4.635,4.635,4.635,1
20101001|2010-05-19 06:30,19,4.616,4.616,4.61,4.61,12
20101001|2010-05-19 07:00,19,4.609,4.636,4.607,4.607,5
20101001|2010-05-19 07:30,19,4.609,4.618,4.595,4.603,26
20101001|2010-05-19 08:00,19,4.618,4.624,4.579,4.579,79
20101001|2010-05-19 08:30,19,4.581,4.604,4.581,4.588,89
20101001|2010-05-19 09:00,19,4.582,4.582,4.568,4.568,70
20101001|2010-05-19 09:30,19,4.566,4.573,4.553,4.553,169
20101001|2010-05-19 10:00,19,4.543,4.546,4.499,4.499,203
20101001|2010-05-19 10:30,19,4.505,4.508,4.457,4.471,168
20101001|2010-05-19 11:00,19,4.471,4.486,4.45,4.471,63
20101001|2010-05-19 11:30,19,4.468,4.473,4.454,4.473,31
20101001|2010-05-19 12:00,19,4.469,4.489,4.458,4.477,28
20101001|2010-05-19 12:30,19,4.476,4.481,4.476,4.481,15
20101001|2010-05-19 13:00,19,4.478,4.5,4.478,4.478,32
20101001|2010-05-19 13:30,19,4.475,4.478,4.467,4.478,33
20101001|2010-05-19 14:00,19,4.474,4.474,4.47,4.47,2
20101001|2010-05-19 14:30,19,4.48,4.48,4.48,4.48,6
20101001|2010-05-19 15:00,19,4.478,4.484,4.476,4.476,10
20101001|2010-05-19 15:30,19,4.484,4.494,4.484,4.494,7
20101001|2010-05-20 02:30,20,4.512,4.512,4.512,4.512,12
20101001|2010-05-20 03:00,20,4.512,4.512,4.51,4.51,4
20101001|2010-05-20 04:00,20,4.506,4.506,4.502,4.502,30
20101001|2010-05-20 07:00,20,4.43,4.459,4.43,4.459,9
20101001|2010-05-20 07:30,20,4.451,4.453,4.451,4.453,6
20101001|2010-05-20 08:00,20,4.451,4.451,4.404,4.41,238
20101001|2010-05-20 08:30,20,4.421,4.421,4.389,4.392,43
20101001|2010-05-20 09:00,20,4.397,4.408,4.372,4.39,230
20101001|2010-05-20 09:30,20,4.39,4.447,4.366,4.406,402
20101001|2010-05-20 10:00,20,4.419,4.442,4.419,4.431,78
20101001|2010-05-20 10:30,20,4.455,4.508,4.455,4.468,82
20101001|2010-05-20 11:00,20,4.467,4.49,4.456,4.46,69
20101001|2010-05-20 11:30,20,4.441,4.441,4.393,4.399,176
20101001|2010-05-20 12:00,20,4.396,4.426,4.396,4.426,15
20101001|2010-05-20 12:30,20,4.42,4.42,4.4,4.415,8
20101001|2010-05-20 13:00,20,4.409,4.421,4.115,4.418,109
20101001|2010-05-20 13:30,20,4.424,4.441,4.424,4.441,5
20101001|2010-05-20 14:30,20,4.44,4.44,4.429,4.429,7
20101001|2010-05-20 15:30,20,4.423,4.423,4.423,4.423,1
20101001|2010-05-20 21:00,21,4.4,4.405,4.4,4.405,2
20101001|2010-05-20 23:30,21,4.426,4.426,4.426,4.426,1
20101001|2010-05-21 00:30,21,4.427,4.427,4.426,4.426,2
20101001|2010-05-21 02:00,21,4.4,4.4,4.4,4.4,2
20101001|2010-05-21 02:30,21,4.399,4.399,4.398,4.398,15
20101001|2010-05-21 03:00,21,4.403,4.403,4.402,4.402,4
20101001|2010-05-21 03:30,21,4.401,4.401,4.399,4.399,31
20101001|2010-05-21 04:00,21,4.401,4.401,4.399,4.399,20
20101001|2010-05-21 06:30,21,4.412,4.414,4.412,4.414,3
20101001|2010-05-21 07:00,21,4.427,4.427,4.425,4.425,3
20101001|2010-05-21 07:30,21,4.43,4.455,4.43,4.43,22
20101001|2010-05-21 08:00,21,4.413,4.422,4.407,4.42,141
20101001|2010-05-21 08:30,21,4.419,4.438,4.412,4.435,50
20101001|2010-05-21 09:00,21,4.437,4.478,4.437,4.455,43
20101001|2010-05-21 09:30,21,4.45,4.45,4.437,4.442,18
20101001|2010-05-21 10:00,21,4.449,4.449,4.431,4.439,17
20101001|2010-05-21 10:30,21,4.445,4.446,4.441,4.446,7
20101001|2010-05-21 11:00,21,4.444,4.444,4.43,4.44,61
20101001|2010-05-21 11:30,21,4.427,4.427,4.414,4.414,13
20101001|2010-05-21 12:00,21,4.386,4.394,4.354,4.354,64
20101001|2010-05-21 12:30,21,4.346,4.36,4.337,4.348,152
20101001|2010-05-21 13:00,21,4.356,4.36,4.335,4.345,115
20101001|2010-05-21 13:30,21,4.344,4.353,4.344,4.353,18
20101001|2010-05-21 14:00,21,4.35,4.355,4.35,4.355,9
20101001|2010-05-21 14:30,21,4.345,4.357,4.345,4.357,2
20101001|2010-05-21 16:00,21,4.357,4.357,4.357,4.357,1
20101001|2010-05-23 17:00,24,4.351,4.351,4.351,4.351,1
20101001|2010-05-23 20:00,24,4.309,4.31,4.302,4.303,7
20101001|2010-05-23 22:00,24,4.316,4.316,4.316,4.316,1
20101001|2010-05-24 05:00,24,4.324,4.324,4.322,4.322,10
20101001|2010-05-24 05:30,24,4.334,4.334,4.33,4.33,9
20101001|2010-05-24 06:00,24,4.33,4.33,4.33,4.33,20
20101001|2010-05-24 06:30,24,4.33,4.33,4.33,4.33,5
20101001|2010-05-24 07:00,24,4.351,4.351,4.351,4.351,5
20101001|2010-05-24 07:30,24,4.362,4.362,4.344,4.353,38
20101001|2010-05-24 08:00,24,4.358,4.371,4.346,4.346,57
20101001|2010-05-24 08:30,24,4.33,4.332,4.285,4.306,185
20101001|2010-05-24 09:00,24,4.304,4.322,4.283,4.318,156
20101001|2010-05-24 09:30,24,4.317,4.346,4.311,4.321,174
20101001|2010-05-24 10:00,24,4.321,4.321,4.301,4.302,91
20101001|2010-05-24 10:30,24,4.301,4.313,4.294,4.313,50
20101001|2010-05-24 11:00,24,4.31,4.311,4.3,4.301,29
20101001|2010-05-24 11:30,24,4.296,4.296,4.283,4.291,18
20101001|2010-05-24 12:00,24,4.311,4.311,4.291,4.297,99
20101001|2010-05-24 12:30,24,4.291,4.294,4.279,4.294,31
20101001|2010-05-24 13:00,24,4.3,4.305,4.282,4.304,50
20101001|2010-05-24 13:30,24,4.304,4.308,4.299,4.308,19
20101001|2010-05-24 14:00,24,4.312,4.318,4.309,4.318,4
20101001|2010-05-24 14:30,24,4.314,4.315,4.314,4.315,2
20101001|2010-05-24 15:00,24,4.33,4.33,4.33,4.33,10
20101001|2010-05-24 15:30,24,4.33,4.332,4.33,4.33,26
20101001|2010-05-24 21:30,25,4.325,4.325,4.325,4.325,1
20101001|2010-05-25 00:00,25,4.305,4.305,4.305,4.305,1
20101001|2010-05-25 00:30,25,4.3,4.3,4.299,4.299,3
20101001|2010-05-25 03:00,25,4.29,4.29,4.29,4.29,1
20101001|2010-05-25 03:30,25,4.293,4.293,4.292,4.292,10
20101001|2010-05-25 04:30,25,4.279,4.279,4.278,4.278,10
20101001|2010-05-25 05:00,25,4.27,4.27,4.27,4.27,4
20101001|2010-05-25 06:30,25,4.27,4.27,4.27,4.27,10
20101001|2010-05-25 07:00,25,4.291,4.295,4.29,4.29,35
20101001|2010-05-25 07:30,25,4.305,4.305,4.305,4.305,3
20101001|2010-05-25 08:00,25,4.3,4.31,4.272,4.296,141
20101001|2010-05-25 08:30,25,4.296,4.297,4.27,4.281,96
20101001|2010-05-25 09:00,25,4.283,4.299,4.28,4.287,102
20101001|2010-05-25 09:30,25,4.289,4.294,4.281,4.282,39
20101001|2010-05-25 10:00,25,4.283,4.297,4.282,4.292,164
20101001|2010-05-25 10:30,25,4.291,4.327,4.29,4.32,115
20101001|2010-05-25 11:00,25,4.324,4.326,4.312,4.312,25
20101001|2010-05-25 11:30,25,4.312,4.312,4.3,4.31,172
20101001|2010-05-25 12:00,25,4.306,4.321,4.3,4.321,30
20101001|2010-05-25 12:30,25,4.322,4.33,4.322,4.33,37
20101001|2010-05-25 13:00,25,4.337,4.35,4.329,4.35,160
20101001|2010-05-25 13:30,25,4.35,4.375,4.35,4.375,72
20101001|2010-05-25 14:00,25,4.376,4.382,4.376,4.382,5
20101001|2010-05-25 14:30,25,4.376,4.378,4.369,4.37,14
20101001|2010-05-25 15:00,25,4.377,4.378,4.376,4.376,7
20101001|2010-05-25 15:30,25,4.378,4.378,4.375,4.375,2
20101001|2010-05-25 16:00,25,4.388,4.388,4.388,4.388,1
20101001|2010-05-25 17:00,26,4.394,4.394,4.394,4.394,1
20101001|2010-05-26 02:30,26,4.378,4.378,4.378,4.378,1
20101001|2010-05-26 06:30,26,4.42,4.42,4.42,4.42,1
20101001|2010-05-26 07:00,26,4.426,4.426,4.42,4.42,4
20101001|2010-05-26 07:30,26,4.406,4.448,4.406,4.445,9
20101001|2010-05-26 08:00,26,4.438,4.447,4.417,4.425,225
20101001|2010-05-26 08:30,26,4.432,4.539,4.432,4.498,287
20101001|2010-05-26 09:00,26,4.505,4.52,4.495,4.495,133
20101001|2010-05-26 09:30,26,4.494,4.496,4.46,4.46,41
20101001|2010-05-26 10:00,26,4.465,4.474,4.456,4.456,9
20101001|2010-05-26 10:30,26,4.45,4.45,4.43,4.443,46
20101001|2010-05-26 11:00,26,4.47,4.47,4.457,4.457,5
20101001|2010-05-26 11:30,26,4.448,4.482,4.448,4.472,19
20101001|2010-05-26 12:00,26,4.483,4.492,4.48,4.48,236
20101001|2010-05-26 12:30,26,4.48,4.484,4.465,4.484,100
20101001|2010-05-26 13:00,26,4.466,4.466,4.415,4.416,383
20101001|2010-05-26 13:30,26,4.413,4.415,4.406,4.414,28
20101001|2010-05-26 14:00,26,4.413,4.417,4.413,4.415,28
20101001|2010-05-26 14:30,26,4.415,4.415,4.414,4.414,15
20101001|2010-05-26 15:00,26,4.414,4.415,4.414,4.415,5
20101001|2010-05-26 15:30,26,4.41,4.415,4.41,4.415,24
20101001|2010-05-27 03:00,27,4.432,4.432,4.432,4.432,1
20101001|2010-05-27 03:30,27,4.43,4.43,4.43,4.43,20
20101001|2010-05-27 04:00,27,4.434,4.434,4.43,4.43,35
20101001|2010-05-27 04:30,27,4.43,4.434,4.43,4.434,3
20101001|2010-05-27 05:00,27,4.434,4.438,4.434,4.434,69
20101001|2010-05-27 06:00,27,4.432,4.44,4.432,4.44,36
20101001|2010-05-27 06:30,27,4.445,4.448,4.443,4.443,31
20101001|2010-05-27 07:00,27,4.429,4.463,4.429,4.448,40
20101001|2010-05-27 07:30,27,4.444,4.478,4.444,4.462,386
20101001|2010-05-27 08:00,27,4.46,4.485,4.46,4.479,425
20101001|2010-05-27 08:30,27,4.476,4.509,4.465,4.496,191
20101001|2010-05-27 09:00,27,4.5,4.511,4.495,4.5,176
20101001|2010-05-27 09:30,27,4.42,4.483,4.394,4.469,215
20101001|2010-05-27 10:00,27,4.476,4.476,4.454,4.473,60
20101001|2010-05-27 10:30,27,4.465,4.505,4.465,4.5,72
20101001|2010-05-27 11:00,27,4.499,4.508,4.492,4.5,77
20101001|2010-05-27 11:30,27,4.5,4.51,4.494,4.5,56
20101001|2010-05-27 12:00,27,4.492,4.514,4.492,4.512,115
20101001|2010-05-27 12:30,27,4.51,4.525,4.509,4.515,91
20101001|2010-05-27 13:00,27,4.514,4.531,4.504,4.526,141
20101001|2010-05-27 13:30,27,4.524,4.535,4.524,4.535,5
20101001|2010-05-27 14:00,27,4.534,4.54,4.534,4.534,11
20101001|2010-05-27 15:00,27,4.555,4.565,4.555,4.565,31
20101001|2010-05-27 15:30,27,4.556,4.557,4.556,4.557,6
20101001|2010-05-27 16:00,27,4.56,4.57,4.56,4.57,21
20101001|2010-05-27 21:00,28,4.582,4.582,4.582,4.582,1
20101001|2010-05-28 01:30,28,4.584,4.585,4.584,4.585,10
20101001|2010-05-28 03:30,28,4.581,4.59,4.581,4.59,74
20101001|2010-05-28 06:00,28,4.551,4.551,4.551,4.551,1
20101001|2010-05-28 07:00,28,4.567,4.581,4.559,4.567,31
20101001|2010-05-28 07:30,28,4.565,4.569,4.528,4.536,133
20101001|2010-05-28 08:00,28,4.526,4.555,4.493,4.552,294
20101001|2010-05-28 08:30,28,4.551,4.595,4.551,4.568,416
20101001|2010-05-28 09:00,28,4.571,4.607,4.571,4.59,141
20101001|2010-05-28 09:30,28,4.59,4.595,4.574,4.59,28
20101001|2010-05-28 10:00,28,4.586,4.597,4.579,4.583,25
20101001|2010-05-28 10:30,28,4.603,4.622,4.597,4.622,139
20101001|2010-05-28 11:00,28,4.622,4.622,4.524,4.551,158
20101001|2010-05-28 11:30,28,4.546,4.562,4.515,4.527,18
20101001|2010-05-28 12:00,28,4.537,4.537,4.52,4.52,6
20101001|2010-05-28 12:30,28,4.53,4.591,4.53,4.591,11
20101001|2010-05-28 13:00,28,4.587,4.604,4.566,4.566,99
20101001|2010-05-28 13:30,28,4.566,4.575,4.565,4.572,22
20101001|2010-05-28 14:30,28,4.58,4.58,4.578,4.578,3
20101001|2010-05-28 15:00,28,4.58,4.58,4.575,4.575,4
20101001|2010-05-31 01:30,1,4.596,4.596,4.596,4.596,1
20101001|2010-05-31 06:30,1,4.6,4.6,4.6,4.6,5
20101001|2010-05-31 08:30,1,4.609,4.609,4.609,4.609,3
20101001|2010-05-31 09:00,1,4.613,4.613,4.613,4.613,1
20101001|2010-05-31 10:30,1,4.604,4.608,4.604,4.608,13
20101001|2010-05-31 11:00,1,4.614,4.614,4.596,4.613,14
20101001|2010-05-31 18:30,1,4.61,4.61,4.61,4.61,7
20101001|2010-05-31 19:00,1,4.61,4.61,4.61,4.61,8
20101001|2010-05-31 19:30,1,4.61,4.61,4.607,4.61,69
20101001|2010-05-31 20:30,1,4.61,4.61,4.61,4.61,9
20101001|2010-05-31 22:00,1,4.62,4.62,4.62,4.62,5
20101001|2010-05-31 23:00,1,4.62,4.62,4.62,4.62,8
20101001|2010-06-01 00:30,1,4.62,4.62,4.62,4.62,3
20101001|2010-06-01 01:00,1,4.62,4.62,4.62,4.62,9
20101001|2010-06-01 02:00,1,4.605,4.605,4.55,4.55,63
20101001|2010-06-01 02:30,1,4.546,4.546,4.533,4.533,98
20101001|2010-06-01 04:00,1,4.523,4.523,4.523,4.523,8
20101001|2010-06-01 04:30,1,4.523,4.528,4.523,4.528,24
20101001|2010-06-01 05:00,1,4.527,4.527,4.527,4.527,1
20101001|2010-06-01 05:30,1,4.548,4.548,4.548,4.548,2
20101001|2010-06-01 06:30,1,4.584,4.585,4.571,4.575,29
20101001|2010-06-01 07:00,1,4.575,4.624,4.575,4.604,136
20101001|2010-06-01 07:30,1,4.606,4.621,4.595,4.595,34
20101001|2010-06-01 08:00,1,4.598,4.649,4.569,4.649,354
20101001|2010-06-01 08:30,1,4.643,4.646,4.588,4.605,125
20101001|2010-06-01 09:00,1,4.591,4.61,4.589,4.596,30
20101001|2010-06-01 09:30,1,4.595,4.623,4.595,4.605,117
20101001|2010-06-01 10:00,1,4.614,4.614,4.578,4.578,23
20101001|2010-06-01 10:30,1,4.572,4.583,4.518,4.528,126
20101001|2010-06-01 11:00,1,4.516,4.516,4.48,4.48,267
20101001|2010-06-01 11:30,1,4.485,4.503,4.483,4.495,48
20101001|2010-06-01 12:00,1,4.493,4.513,4.493,4.513,34
20101001|2010-06-01 12:30,1,4.515,4.518,4.515,4.518,5
20101001|2010-06-01 13:00,1,4.514,4.514,4.47,4.474,301
20101001|2010-06-01 13:30,1,4.474,4.482,4.474,4.481,18
20101001|2010-06-01 14:00,1,4.473,4.477,4.472,4.472,13
20101001|2010-06-01 14:30,1,4.46,4.461,4.46,4.461,7
20101001|2010-06-01 15:00,1,4.461,4.461,4.458,4.458,21
20101001|2010-06-01 15:30,1,4.463,4.464,4.458,4.458,21
20101001|2010-06-01 20:30,2,4.49,4.49,4.49,4.49,17
20101001|2010-06-01 22:30,2,4.47,4.47,4.47,4.47,1
20101001|2010-06-02 02:00,2,4.49,4.49,4.49,4.49,8
20101001|2010-06-02 04:00,2,4.476,4.476,4.476,4.476,49
20101001|2010-06-02 05:00,2,4.499,4.499,4.499,4.499,1
20101001|2010-06-02 07:00,2,4.495,4.498,4.469,4.469,11
20101001|2010-06-02 07:30,2,4.475,4.502,4.475,4.499,80
20101001|2010-06-02 08:00,2,4.5,4.525,4.487,4.521,207
20101001|2010-06-02 08:30,2,4.521,4.529,4.503,4.526,72
20101001|2010-06-02 09:00,2,4.526,4.54,4.482,4.534,247
20101001|2010-06-02 09:30,2,4.539,4.589,4.539,4.589,175
20101001|2010-06-02 10:00,2,4.592,4.605,4.581,4.586,96
20101001|2010-06-02 10:30,2,4.587,4.598,4.587,4.594,68
20101001|2010-06-02 11:00,2,4.595,4.612,4.587,4.587,106
20101001|2010-06-02 11:30,2,4.592,4.595,4.571,4.586,21
20101001|2010-06-02 12:00,2,4.579,4.579,4.57,4.57,10
20101001|2010-06-02 12:30,2,4.576,4.608,4.576,4.596,50
20101001|2010-06-02 13:00,2,4.593,4.635,4.585,4.627,130
20101001|2010-06-02 13:30,2,4.625,4.64,4.62,4.626,67
20101001|2010-06-02 14:00,2,4.625,4.628,4.625,4.628,10
20101001|2010-06-02 14:30,2,4.623,4.623,4.623,4.623,3
20101001|2010-06-02 15:00,2,4.627,4.635,4.627,4.633,25
20101001|2010-06-02 15:30,2,4.633,4.633,4.633,4.633,1
20101001|2010-06-02 17:00,3,4.659,4.659,4.659,4.659,6
20101001|2010-06-02 17:30,3,4.659,4.659,4.659,4.659,8
20101001|2010-06-03 03:00,3,4.646,4.646,4.646,4.646,5
20101001|2010-06-03 03:30,3,4.652,4.659,4.652,4.659,38
20101001|2010-06-03 04:00,3,4.665,4.666,4.665,4.666,3
20101001|2010-06-03 04:30,3,4.666,4.666,4.666,4.666,5
20101001|2010-06-03 05:30,3,4.667,4.667,4.65,4.65,47
20101001|2010-06-03 07:00,3,4.631,4.643,4.628,4.632,40
20101001|2010-06-03 07:30,3,4.632,4.66,4.63,4.631,61
20101001|2010-06-03 08:00,3,4.627,4.627,4.592,4.619,266
20101001|2010-06-03 08:30,3,4.617,4.632,4.613,4.624,64
20101001|2010-06-03 09:00,3,4.625,4.642,4.614,4.642,68
20101001|2010-06-03 09:30,3,4.64,4.768,4.64,4.73,574
20101001|2010-06-03 10:00,3,4.727,4.751,4.727,4.733,62
20101001|2010-06-03 10:30,3,4.736,4.752,4.732,4.743,471
20101001|2010-06-03 11:00,3,4.743,4.743,4.71,4.714,215
20101001|2010-06-03 11:30,3,4.734,4.753,4.732,4.75,102
20101001|2010-06-03 12:00,3,4.76,4.796,4.756,4.785,612
20101001|2010-06-03 12:30,3,4.792,4.824,4.789,4.823,413
20101001|2010-06-03 13:00,3,4.82,4.85,4.785,4.838,295
20101001|2010-06-03 13:30,3,4.836,4.838,4.83,4.834,264
20101001|2010-06-03 14:00,3,4.833,4.833,4.823,4.832,3
20101001|2010-06-03 14:30,3,4.83,4.841,4.83,4.84,43
20101001|2010-06-03 15:00,3,4.843,4.843,4.843,4.843,15
20101001|2010-06-03 15:30,3,4.844,4.848,4.844,4.848,5
20101001|2010-06-03 18:30,4,4.84,4.84,4.84,4.84,2
20101001|2010-06-03 19:00,4,4.84,4.84,4.84,4.84,20
20101001|2010-06-03 23:30,4,4.835,4.84,4.835,4.84,2
20101001|2010-06-04 01:30,4,4.829,4.829,4.829,4.829,3
20101001|2010-06-04 02:00,4,4.82,4.823,4.82,4.823,61
20101001|2010-06-04 02:30,4,4.823,4.823,4.82,4.82,34
20101001|2010-06-04 03:00,4,4.815,4.83,4.815,4.83,60
20101001|2010-06-04 03:30,4,4.837,4.842,4.837,4.842,29
20101001|2010-06-04 05:00,4,4.836,4.845,4.836,4.845,27
20101001|2010-06-04 05:30,4,4.845,4.845,4.837,4.844,11
20101001|2010-06-04 06:00,4,4.846,4.849,4.84,4.84,129
20101001|2010-06-04 06:30,4,4.828,4.829,4.808,4.808,13
20101001|2010-06-04 07:00,4,4.808,4.831,4.792,4.805,56
20101001|2010-06-04 07:30,4,4.791,4.806,4.773,4.794,109
20101001|2010-06-04 08:00,4,4.795,4.876,4.785,4.848,492
20101001|2010-06-04 08:30,4,4.85,4.894,4.85,4.874,365
20101001|2010-06-04 09:00,4,4.85,4.911,4.845,4.907,262
20101001|2010-06-04 09:30,4,4.914,4.932,4.895,4.932,53
20101001|2010-06-04 10:00,4,4.919,4.967,4.919,4.935,310
20101001|2010-06-04 10:30,4,4.927,4.966,4.906,4.966,156
20101001|2010-06-04 11:00,4,4.966,4.996,4.93,4.988,180
20101001|2010-06-04 11:30,4,4.97,4.98,4.955,4.98,35
20101001|2010-06-04 12:00,4,4.983,5.066,4.983,5.05,244
20101001|2010-06-04 12:30,4,5.045,5.089,5.03,5.035,172
20101001|2010-06-04 13:00,4,5.051,5.051,4.86,4.943,262
20101001|2010-06-04 13:30,4,4.934,4.946,4.928,4.928,28
20101001|2010-06-04 14:00,4,4.942,4.942,4.936,4.936,11
20101001|2010-06-04 14:30,4,4.934,4.934,4.934,4.934,5
20101001|2010-06-04 15:00,4,4.95,4.95,4.938,4.938,8
20101001|2010-06-06 19:00,7,4.984,4.984,4.983,4.983,5
20101001|2010-06-06 20:00,7,4.953,4.953,4.953,4.953,1
20101001|2010-06-07 02:30,7,4.941,4.951,4.932,4.932,33
20101001|2010-06-07 03:00,7,4.932,4.932,4.932,4.932,7
20101001|2010-06-07 03:30,7,4.931,4.932,4.931,4.932,3
20101001|2010-06-07 04:00,7,4.931,4.934,4.931,4.934,15
20101001|2010-06-07 04:30,7,4.931,4.932,4.931,4.932,6
20101001|2010-06-07 05:00,7,4.932,4.933,4.931,4.931,20
20101001|2010-06-07 05:30,7,4.931,4.931,4.914,4.921,39
20101001|2010-06-07 06:00,7,4.909,4.909,4.902,4.902,16
20101001|2010-06-07 06:30,7,4.906,4.906,4.855,4.872,70
20101001|2010-06-07 07:00,7,4.878,4.878,4.829,4.867,67
20101001|2010-06-07 07:30,7,4.868,4.92,4.861,4.92,279
20101001|2010-06-07 08:00,7,4.92,4.955,4.906,4.926,402
20101001|2010-06-07 08:30,7,4.927,5.006,4.926,4.964,279
20101001|2010-06-07 09:00,7,4.968,5.041,4.968,4.985,171
20101001|2010-06-07 09:30,7,4.996,4.999,4.942,4.99,98
20101001|2010-06-07 10:00,7,4.993,5.025,4.986,5.018,51
20101001|2010-06-07 10:30,7,5.012,5.037,5.012,5.025,53
20101001|2010-06-07 11:00,7,5.025,5.032,4.99,4.991,62
20101001|2010-06-07 11:30,7,4.984,5.018,4.98,5,37
20101001|2010-06-07 12:00,7,4.997,5.032,4.997,5.028,31
20101001|2010-06-07 12:30,7,5.016,5.033,5.013,5.033,11
20101001|2010-06-07 13:00,7,5.04,5.091,5.039,5.091,226
20101001|2010-06-07 13:30,7,5.091,5.092,5.059,5.062,119
20101001|2010-06-07 14:00,7,5.072,5.073,5.067,5.07,9
20101001|2010-06-07 14:30,7,5.093,5.105,5.093,5.099,16
20101001|2010-06-07 15:00,7,5.096,5.106,5.096,5.106,50
20101001|2010-06-07 16:00,7,5.115,5.119,5.115,5.119,3
20101001|2010-06-07 17:00,8,5.13,5.13,5.13,5.13,25
20101001|2010-06-07 17:30,8,5.14,5.14,5.14,5.14,1
20101001|2010-06-07 19:00,8,5.14,5.14,5.14,5.14,2
20101001|2010-06-07 19:30,8,5.14,5.14,5.14,5.14,1
20101001|2010-06-07 20:00,8,5.138,5.138,5.138,5.138,1
20101001|2010-06-07 21:00,8,5.131,5.131,5.131,5.131,1
20101001|2010-06-07 21:30,8,5.139,5.14,5.139,5.14,4
20101001|2010-06-07 23:30,8,5.135,5.135,5.135,5.135,1
20101001|2010-06-08 01:00,8,5.111,5.111,5.111,5.111,1
20101001|2010-06-08 04:00,8,5.09,5.09,5.083,5.086,9
20101001|2010-06-08 04:30,8,5.08,5.08,5.066,5.069,24
20101001|2010-06-08 05:00,8,5.055,5.055,5.055,5.055,1
20101001|2010-06-08 05:30,8,5.06,5.06,5.055,5.058,30
20101001|2010-06-08 06:00,8,5.065,5.065,5.065,5.065,1
20101001|2010-06-08 06:30,8,5.095,5.125,5.095,5.117,16
20101001|2010-06-08 07:00,8,5.109,5.147,5.109,5.119,67
20101001|2010-06-08 07:30,8,5.121,5.14,5.029,5.043,217
20101001|2010-06-08 08:00,8,5.045,5.112,5.006,5.04,225
20101001|2010-06-08 08:30,8,5.026,5.057,4.981,4.981,146
20101001|2010-06-08 09:00,8,4.979,5.01,4.945,4.956,167
20101001|2010-06-08 09:30,8,4.947,4.997,4.934,4.978,132
20101001|2010-06-08 10:00,8,4.977,5.021,4.966,4.966,80
20101001|2010-06-08 10:30,8,4.97,4.976,4.948,4.968,71
20101001|2010-06-08 11:00,8,4.979,5.016,4.969,4.969,27
20101001|2010-06-08 11:30,8,4.976,4.985,4.948,4.95,113
20101001|2010-06-08 12:00,8,4.97,4.97,4.954,4.955,7
20101001|2010-06-08 12:30,8,4.974,5.011,4.974,4.989,83
20101001|2010-06-08 13:00,8,5.021,5.038,4.992,4.994,238
20101001|2010-06-08 13:30,8,4.992,4.992,4.985,4.985,30
20101001|2010-06-08 14:00,8,4.984,4.986,4.983,4.985,15
20101001|2010-06-08 14:30,8,4.985,4.993,4.984,4.993,33
20101001|2010-06-08 15:00,8,4.992,4.992,4.992,4.992,1
20101001|2010-06-08 15:30,8,4.988,4.988,4.988,4.988,1
20101001|2010-06-09 01:00,9,4.981,4.981,4.981,4.981,1
20101001|2010-06-09 04:00,9,4.971,4.971,4.971,4.971,2
20101001|2010-06-09 04:30,9,4.965,4.965,4.965,4.965,1
20101001|2010-06-09 06:30,9,4.927,4.927,4.925,4.925,10
20101001|2010-06-09 07:00,9,4.967,4.982,4.967,4.982,6
20101001|2010-06-09 07:30,9,4.95,4.964,4.949,4.964,22
20101001|2010-06-09 08:00,9,4.98,5.023,4.956,4.973,165
20101001|2010-06-09 08:30,9,4.973,4.982,4.943,4.971,187
20101001|2010-06-09 09:00,9,4.958,4.981,4.951,4.956,59
20101001|2010-06-09 09:30,9,4.954,4.969,4.924,4.939,115
20101001|2010-06-09 10:00,9,4.937,4.961,4.921,4.936,92
20101001|2010-06-09 10:30,9,4.934,4.961,4.932,4.951,73
20101001|2010-06-09 11:00,9,4.938,4.942,4.92,4.932,72
20101001|2010-06-09 11:30,9,4.934,4.941,4.905,4.919,121
20101001|2010-06-09 12:00,9,4.913,4.914,4.875,4.876,185
20101001|2010-06-09 12:30,9,4.886,4.91,4.863,4.87,150
20101001|2010-06-09 13:00,9,4.89,4.891,4.866,4.873,304
20101001|2010-06-09 13:30,9,4.873,4.888,4.872,4.885,46
20101001|2010-06-09 14:00,9,4.89,4.89,4.878,4.878,8
20101001|2010-06-09 14:30,9,4.87,4.87,4.87,4.87,1
20101001|2010-06-09 15:00,9,4.88,4.88,4.88,4.88,12
20101001|2010-06-09 15:30,9,4.884,4.884,4.88,4.88,15
20101001|2010-06-09 17:30,10,4.87,4.87,4.87,4.87,1
20101001|2010-06-09 23:30,10,4.909,4.909,4.909,4.909,1
20101001|2010-06-10 02:30,10,4.909,4.909,4.909,4.909,19
20101001|2010-06-10 03:00,10,4.909,4.909,4.905,4.905,15
20101001|2010-06-10 06:30,10,4.915,4.915,4.915,4.915,2
20101001|2010-06-10 07:00,10,4.887,4.894,4.887,4.894,4
20101001|2010-06-10 07:30,10,4.872,4.901,4.87,4.899,29
20101001|2010-06-10 08:00,10,4.894,4.925,4.885,4.92,116
20101001|2010-06-10 08:30,10,4.924,4.941,4.911,4.941,116
20101001|2010-06-10 09:00,10,4.933,4.933,4.883,4.893,371
20101001|2010-06-10 09:30,10,4.88,4.989,4.83,4.95,279
20101001|2010-06-10 10:00,10,4.945,4.948,4.923,4.923,16
20101001|2010-06-10 10:30,10,4.901,4.919,4.885,4.9,75
20101001|2010-06-10 11:00,10,4.867,4.9,4.867,4.879,5
20101001|2010-06-10 11:30,10,4.889,4.889,4.856,4.856,80
20101001|2010-06-10 12:00,10,4.864,4.882,4.85,4.876,53
20101001|2010-06-10 12:30,10,4.85,4.859,4.831,4.834,150
20101001|2010-06-10 13:00,10,4.835,4.848,4.828,4.838,1247
20101001|2010-06-10 13:30,10,4.839,4.881,4.838,4.881,57
20101001|2010-06-10 14:00,10,4.874,4.878,4.874,4.878,6
20101001|2010-06-10 14:30,10,4.885,4.887,4.885,4.887,25
20101001|2010-06-10 15:00,10,4.862,4.862,4.862,4.862,5
20101001|2010-06-10 15:30,10,4.881,4.881,4.881,4.881,1
20101001|2010-06-10 22:30,11,4.883,4.883,4.883,4.883,1
20101001|2010-06-11 03:00,11,4.885,4.885,4.883,4.884,7
20101001|2010-06-11 04:30,11,4.89,4.89,4.89,4.89,1
20101001|2010-06-11 05:00,11,4.892,4.892,4.892,4.892,1
20101001|2010-06-11 06:30,11,4.902,4.909,4.902,4.909,17
20101001|2010-06-11 07:00,11,4.909,4.913,4.892,4.892,18
20101001|2010-06-11 07:30,11,4.895,4.917,4.885,4.895,57
20101001|2010-06-11 08:00,11,4.885,4.94,4.875,4.935,161
20101001|2010-06-11 08:30,11,4.936,4.958,4.928,4.952,138
20101001|2010-06-11 09:00,11,4.954,4.968,4.937,4.949,108
20101001|2010-06-11 09:30,11,4.955,4.964,4.92,4.941,76
20101001|2010-06-11 10:00,11,4.941,4.951,4.935,4.945,48
20101001|2010-06-11 10:30,11,4.95,4.977,4.95,4.969,35
20101001|2010-06-11 11:00,11,4.971,4.971,4.91,4.917,65
20101001|2010-06-11 11:30,11,4.935,4.935,4.913,4.913,45
20101001|2010-06-11 12:00,11,4.916,4.923,4.895,4.91,27
20101001|2010-06-11 12:30,11,4.908,4.908,4.906,4.906,27
20101001|2010-06-11 13:00,11,4.926,4.965,4.924,4.963,143
20101001|2010-06-11 13:30,11,4.961,4.961,4.96,4.96,73
20101001|2010-06-11 14:00,11,4.975,4.983,4.975,4.978,7
20101001|2010-06-11 14:30,11,4.979,4.98,4.979,4.979,7
20101001|2010-06-11 15:00,11,4.966,4.966,4.966,4.966,1
20101001|2010-06-13 17:00,14,5.039,5.05,5.033,5.05,6
20101001|2010-06-13 18:00,14,5.08,5.087,5.07,5.079,12
20101001|2010-06-13 19:00,14,5.085,5.085,5.085,5.085,1
20101001|2010-06-13 19:30,14,5.08,5.08,5.08,5.08,1
20101001|2010-06-13 20:30,14,5.076,5.076,5.07,5.07,3
20101001|2010-06-13 21:00,14,5.07,5.07,5.04,5.04,10
20101001|2010-06-14 01:00,14,5.055,5.055,5.055,5.055,1
20101001|2010-06-14 01:30,14,5.05,5.05,5.05,5.05,1
20101001|2010-06-14 03:30,14,5.06,5.06,5.06,5.06,1
20101001|2010-06-14 04:00,14,5.065,5.073,5.065,5.073,4
20101001|2010-06-14 04:30,14,5.073,5.074,5.073,5.074,5
20101001|2010-06-14 06:30,14,5.085,5.1,5.085,5.095,9
20101001|2010-06-14 07:00,14,5.103,5.109,5.1,5.103,28
20101001|2010-06-14 07:30,14,5.095,5.11,5.087,5.107,67
20101001|2010-06-14 08:00,14,5.096,5.1,5.07,5.087,118
20101001|2010-06-14 08:30,14,5.088,5.099,5.055,5.057,200
20101001|2010-06-14 09:00,14,5.053,5.094,5.033,5.079,140
20101001|2010-06-14 09:30,14,5.075,5.081,5.063,5.078,87
20101001|2010-06-14 10:00,14,5.079,5.143,5.072,5.113,241
20101001|2010-06-14 10:30,14,5.128,5.148,5.117,5.118,82
20101001|2010-06-14 11:00,14,5.115,5.141,5.106,5.12,105
20101001|2010-06-14 11:30,14,5.12,5.12,5.081,5.095,118
20101001|2010-06-14 12:00,14,5.099,5.115,5.07,5.113,106
20101001|2010-06-14 12:30,14,5.123,5.132,5.116,5.128,73
20101001|2010-06-14 13:00,14,5.113,5.173,5.104,5.173,222
20101001|2010-06-14 13:30,14,5.167,5.191,5.159,5.188,144
20101001|2010-06-14 14:00,14,5.189,5.19,5.184,5.184,17
20101001|2010-06-14 14:30,14,5.186,5.186,5.173,5.173,7
20101001|2010-06-14 15:00,14,5.174,5.182,5.174,5.182,6
20101001|2010-06-14 15:30,14,5.19,5.2,5.19,5.2,12
20101001|2010-06-14 16:00,14,5.203,5.205,5.203,5.205,5
20101001|2010-06-14 17:30,15,5.22,5.22,5.22,5.22,1
20101001|2010-06-14 18:30,15,5.211,5.211,5.205,5.205,2
20101001|2010-06-14 19:00,15,5.2,5.2,5.2,5.2,1
20101001|2010-06-14 21:00,15,5.229,5.229,5.218,5.218,2
20101001|2010-06-14 22:00,15,5.218,5.218,5.218,5.218,1
20101001|2010-06-14 22:30,15,5.21,5.21,5.21,5.21,1
20101001|2010-06-15 00:00,15,5.189,5.189,5.189,5.189,1
20101001|2010-06-15 01:30,15,5.196,5.196,5.196,5.196,1
20101001|2010-06-15 02:00,15,5.179,5.179,5.179,5.179,5
20101001|2010-06-15 03:00,15,5.18,5.18,5.18,5.18,1
20101001|2010-06-15 04:30,15,5.185,5.193,5.185,5.191,32
20101001|2010-06-15 06:00,15,5.223,5.23,5.223,5.23,26
20101001|2010-06-15 06:30,15,5.28,5.285,5.262,5.262,30
20101001|2010-06-15 07:00,15,5.289,5.294,5.28,5.29,51
20101001|2010-06-15 07:30,15,5.29,5.296,5.257,5.277,167
20101001|2010-06-15 08:00,15,5.287,5.292,5.211,5.251,279
20101001|2010-06-15 08:30,15,5.221,5.273,5.215,5.273,55
20101001|2010-06-15 09:00,15,5.279,5.279,5.23,5.26,55
20101001|2010-06-15 09:30,15,5.273,5.28,5.268,5.275,298
20101001|2010-06-15 10:00,15,5.27,5.28,5.235,5.248,369
20101001|2010-06-15 10:30,15,5.242,5.273,5.241,5.27,19
20101001|2010-06-15 11:00,15,5.273,5.273,5.249,5.249,115
20101001|2010-06-15 11:30,15,5.24,5.26,5.24,5.25,155
20101001|2010-06-15 12:00,15,5.25,5.275,5.247,5.273,176
20101001|2010-06-15 12:30,15,5.273,5.273,5.247,5.263,116
20101001|2010-06-15 13:00,15,5.261,5.339,5.261,5.337,387
20101001|2010-06-15 13:30,15,5.336,5.336,5.319,5.319,198
20101001|2010-06-15 14:00,15,5.326,5.33,5.322,5.33,4
20101001|2010-06-15 14:30,15,5.339,5.339,5.335,5.335,7
20101001|2010-06-15 15:00,15,5.328,5.332,5.325,5.325,20
20101001|2010-06-15 15:30,15,5.308,5.308,5.27,5.27,19
20101001|2010-06-15 16:00,15,5.277,5.29,5.277,5.29,6
20101001|2010-06-15 20:00,16,5.31,5.31,5.31,5.31,21
20101001|2010-06-15 21:00,16,5.296,5.296,5.296,5.296,1
20101001|2010-06-16 01:00,16,5.34,5.34,5.34,5.34,2
20101001|2010-06-16 01:30,16,5.34,5.34,5.34,5.34,8
20101001|2010-06-16 02:00,16,5.342,5.342,5.342,5.342,3
20101001|2010-06-16 02:30,16,5.34,5.34,5.34,5.34,1
20101001|2010-06-16 03:00,16,5.335,5.345,5.335,5.345,17
20101001|2010-06-16 06:00,16,5.306,5.306,5.305,5.305,11
20101001|2010-06-16 06:30,16,5.271,5.271,5.27,5.27,7
20101001|2010-06-16 07:00,16,5.28,5.28,5.23,5.246,47
20101001|2010-06-16 07:30,16,5.232,5.29,5.227,5.29,92
20101001|2010-06-16 08:00,16,5.294,5.295,5.237,5.243,228
20101001|2010-06-16 08:30,16,5.243,5.249,5.216,5.229,189
20101001|2010-06-16 09:00,16,5.23,5.233,5.181,5.193,119
20101001|2010-06-16 09:30,16,5.187,5.208,5.176,5.208,129
20101001|2010-06-16 10:00,16,5.206,5.206,5.18,5.198,65
20101001|2010-06-16 10:30,16,5.198,5.2,5.15,5.163,442
20101001|2010-06-16 11:00,16,5.141,5.181,5.125,5.159,92
20101001|2010-06-16 11:30,16,5.165,5.172,5.134,5.147,89
20101001|2010-06-16 12:00,16,5.14,5.172,5.137,5.165,45
20101001|2010-06-16 12:30,16,5.162,5.166,5.15,5.166,34
20101001|2010-06-16 13:00,16,5.162,5.163,5.122,5.137,165
20101001|2010-06-16 13:30,16,5.138,5.16,5.138,5.16,59
20101001|2010-06-16 14:00,16,5.156,5.163,5.156,5.163,6
20101001|2010-06-16 14:30,16,5.154,5.158,5.145,5.145,35
20101001|2010-06-16 15:00,16,5.157,5.17,5.157,5.17,11
20101001|2010-06-16 15:30,16,5.17,5.171,5.17,5.171,6
20101001|2010-06-16 20:30,17,5.175,5.175,5.175,5.175,1
20101001|2010-06-17 02:30,17,5.18,5.18,5.18,5.18,1
20101001|2010-06-17 03:00,17,5.188,5.19,5.188,5.19,3
20101001|2010-06-17 03:30,17,5.195,5.204,5.195,5.204,8
20101001|2010-06-17 05:30,17,5.198,5.198,5.198,5.198,5
20101001|2010-06-17 06:30,17,5.219,5.219,5.219,5.219,1
20101001|2010-06-17 07:00,17,5.221,5.229,5.206,5.213,23
20101001|2010-06-17 07:30,17,5.212,5.239,5.21,5.22,94
20101001|2010-06-17 08:00,17,5.216,5.269,5.216,5.245,161
20101001|2010-06-17 08:30,17,5.243,5.26,5.241,5.25,224
20101001|2010-06-17 09:00,17,5.244,5.277,5.243,5.27,162
20101001|2010-06-17 09:30,17,5.2,5.29,5.182,5.218,147
20101001|2010-06-17 10:00,17,5.204,5.204,5.126,5.175,141
20101001|2010-06-17 10:30,17,5.178,5.188,5.165,5.172,59
20101001|2010-06-17 11:00,17,5.172,5.211,5.165,5.208,60
20101001|2010-06-17 11:30,17,5.207,5.212,5.188,5.201,56
20101001|2010-06-17 12:00,17,5.195,5.21,5.195,5.2,188
20101001|2010-06-17 12:30,17,5.215,5.288,5.215,5.285,475
20101001|2010-06-17 13:00,17,5.28,5.3,5.265,5.299,299
20101001|2010-06-17 13:30,17,5.296,5.296,5.27,5.28,295
20101001|2010-06-17 14:00,17,5.28,5.29,5.28,5.287,22
20101001|2010-06-17 14:30,17,5.28,5.284,5.275,5.275,4
20101001|2010-06-17 15:30,17,5.278,5.278,5.278,5.278,1
20101001|2010-06-17 16:00,17,5.261,5.269,5.261,5.262,4
20101001|2010-06-17 19:00,18,5.274,5.274,5.274,5.274,2
20101001|2010-06-17 23:00,18,5.3,5.3,5.295,5.295,6
20101001|2010-06-18 00:00,18,5.288,5.288,5.288,5.288,1
20101001|2010-06-18 03:30,18,5.277,5.29,5.277,5.29,33
20101001|2010-06-18 04:00,18,5.295,5.302,5.295,5.302,15
20101001|2010-06-18 05:30,18,5.289,5.289,5.289,5.289,1
20101001|2010-06-18 06:00,18,5.297,5.303,5.297,5.303,9
20101001|2010-06-18 06:30,18,5.309,5.309,5.285,5.285,32
20101001|2010-06-18 07:00,18,5.3,5.31,5.285,5.31,57
20101001|2010-06-18 07:30,18,5.288,5.305,5.285,5.286,52
20101001|2010-06-18 08:00,18,5.283,5.283,5.21,5.221,311
20101001|2010-06-18 08:30,18,5.221,5.25,5.176,5.176,242
20101001|2010-06-18 09:00,18,5.178,5.21,5.178,5.201,135
20101001|2010-06-18 09:30,18,5.197,5.226,5.197,5.198,168
20101001|2010-06-18 10:00,18,5.199,5.247,5.199,5.247,110
20101001|2010-06-18 10:30,18,5.249,5.254,5.222,5.237,143
20101001|2010-06-18 11:00,18,5.242,5.242,5.208,5.209,56
20101001|2010-06-18 11:30,18,5.206,5.206,5.158,5.162,64
20101001|2010-06-18 12:00,18,5.161,5.186,5.161,5.171,49
20101001|2010-06-18 12:30,18,5.164,5.188,5.15,5.188,67
20101001|2010-06-18 13:00,18,5.188,5.196,5.136,5.146,151
20101001|2010-06-18 13:30,18,5.157,5.16,5.156,5.16,33
20101001|2010-06-18 14:00,18,5.156,5.157,5.152,5.154,5
20101001|2010-06-20 17:30,21,5.195,5.195,5.195,5.195,1
20101001|2010-06-20 18:00,21,5.22,5.22,5.22,5.22,1
20101001|2010-06-20 22:30,21,5.216,5.216,5.216,5.216,1
20101001|2010-06-20 23:30,21,5.214,5.214,5.214,5.214,1
20101001|2010-06-21 01:00,21,5.247,5.248,5.247,5.248,10
20101001|2010-06-21 01:30,21,5.247,5.247,5.245,5.245,10
20101001|2010-06-21 02:00,21,5.26,5.26,5.26,5.26,2
20101001|2010-06-21 03:00,21,5.244,5.244,5.244,5.244,1
20101001|2010-06-21 03:30,21,5.236,5.236,5.236,5.236,3
20101001|2010-06-21 05:00,21,5.235,5.235,5.233,5.233,4
20101001|2010-06-21 05:30,21,5.23,5.23,5.23,5.23,1
20101001|2010-06-21 06:30,21,5.224,5.24,5.224,5.24,2
20101001|2010-06-21 07:00,21,5.234,5.253,5.234,5.253,84
20101001|2010-06-21 07:30,21,5.248,5.275,5.235,5.271,100
20101001|2010-06-21 08:00,21,5.28,5.289,5.265,5.269,141
20101001|2010-06-21 08:30,21,5.269,5.31,5.255,5.304,288
20101001|2010-06-21 09:00,21,5.299,5.299,5.267,5.292,151
20101001|2010-06-21 09:30,21,5.296,5.3,5.265,5.271,89
20101001|2010-06-21 10:00,21,5.277,5.277,5.232,5.232,102
20101001|2010-06-21 10:30,21,5.231,5.258,5.222,5.237,121
20101001|2010-06-21 11:00,21,5.234,5.247,5.146,5.154,212
20101001|2010-06-21 11:30,21,5.15,5.15,4.997,5.052,394
20101001|2010-06-21 12:00,21,5.045,5.045,4.975,4.991,244
20101001|2010-06-21 12:30,21,5.016,5.016,4.964,5.007,75
20101001|2010-06-21 13:00,21,5.02,5.031,4.98,5.009,67
20101001|2010-06-21 13:30,21,5.01,5.027,5.007,5.012,53
20101001|2010-06-21 14:00,21,5.022,5.022,5.003,5.003,7
20101001|2010-06-21 15:00,21,5,5,5,5,2
20101001|2010-06-21 17:00,22,5.02,5.02,5.02,5.02,1
20101001|2010-06-21 18:30,22,5.02,5.02,5.02,5.02,1
20101001|2010-06-21 19:30,22,5.011,5.011,5.011,5.011,1
20101001|2010-06-21 23:30,22,5.015,5.019,5.015,5.019,3
20101001|2010-06-22 00:00,22,5.008,5.008,5.008,5.008,1
20101001|2010-06-22 01:00,22,5.025,5.055,5.025,5.055,3
20101001|2010-06-22 01:30,22,5.075,5.075,5.075,5.075,1
20101001|2010-06-22 02:00,22,5.041,5.07,5.041,5.07,10
20101001|2010-06-22 03:00,22,5.066,5.066,5.055,5.056,6
20101001|2010-06-22 03:30,22,5.059,5.059,5.05,5.05,9
20101001|2010-06-22 04:30,22,5.019,5.019,5.017,5.017,10
20101001|2010-06-22 05:00,22,4.987,4.99,4.987,4.99,7
20101001|2010-06-22 05:30,22,4.96,4.96,4.916,4.916,35
20101001|2010-06-22 06:00,22,4.924,4.924,4.912,4.914,32
20101001|2010-06-22 07:00,22,4.936,4.936,4.931,4.931,2
20101001|2010-06-22 07:30,22,4.945,4.96,4.931,4.954,30
20101001|2010-06-22 08:00,22,4.947,4.996,4.947,4.971,238
20101001|2010-06-22 08:30,22,4.973,4.977,4.91,4.92,271
20101001|2010-06-22 09:00,22,4.919,4.927,4.887,4.902,136
20101001|2010-06-22 09:30,22,4.897,4.929,4.89,4.903,112
20101001|2010-06-22 10:00,22,4.902,4.939,4.902,4.931,92
20101001|2010-06-22 10:30,22,4.933,4.96,4.898,4.925,150
20101001|2010-06-22 11:00,22,4.931,4.938,4.849,4.862,88
20101001|2010-06-22 11:30,22,4.864,4.878,4.85,4.863,70
20101001|2010-06-22 12:00,22,4.861,4.87,4.86,4.86,31
20101001|2010-06-22 12:30,22,4.866,4.868,4.847,4.868,38
20101001|2010-06-22 13:00,22,4.854,4.907,4.854,4.903,113
20101001|2010-06-22 13:30,22,4.91,4.948,4.907,4.931,73
20101001|2010-06-22 14:00,22,4.93,4.93,4.93,4.93,1
20101001|2010-06-22 16:00,22,4.931,4.931,4.93,4.93,10
20101001|2010-06-22 18:00,23,4.956,4.956,4.956,4.956,1
20101001|2010-06-23 04:00,23,4.92,4.92,4.915,4.915,83
20101001|2010-06-23 04:30,23,4.915,4.915,4.915,4.915,1
20101001|2010-06-23 05:30,23,4.917,4.917,4.917,4.917,5
20101001|2010-06-23 06:30,23,4.949,4.956,4.949,4.956,107
20101001|2010-06-23 07:00,23,4.98,4.98,4.969,4.97,53
20101001|2010-06-23 07:30,23,4.982,4.99,4.957,4.957,56
20101001|2010-06-23 08:00,23,4.954,4.984,4.944,4.974,154
20101001|2010-06-23 08:30,23,4.955,4.997,4.936,4.993,156
20101001|2010-06-23 09:00,23,4.99,5,4.961,4.988,111
20101001|2010-06-23 09:30,23,4.988,5.025,4.97,5.015,88
20101001|2010-06-23 10:00,23,5.01,5.012,4.98,4.989,37
20101001|2010-06-23 10:30,23,4.95,4.952,4.933,4.933,46
20101001|2010-06-23 11:00,23,4.962,4.984,4.929,4.984,318
20101001|2010-06-23 11:30,23,4.976,4.984,4.97,4.984,114
20101001|2010-06-23 12:00,23,5.003,5.003,4.964,4.968,21
20101001|2010-06-23 12:30,23,4.963,4.978,4.94,4.966,185
20101001|2010-06-23 13:00,23,4.966,4.976,4.944,4.955,86
20101001|2010-06-23 13:30,23,4.953,4.956,4.95,4.95,148
20101001|2010-06-23 14:00,23,4.951,4.951,4.944,4.95,14
20101001|2010-06-23 14:30,23,4.958,4.958,4.948,4.948,44
20101001|2010-06-23 15:00,23,4.951,4.956,4.95,4.95,26
20101001|2010-06-23 15:30,23,4.958,4.966,4.958,4.966,2
20101001|2010-06-24 03:00,24,4.953,4.953,4.953,4.953,2
20101001|2010-06-24 03:30,24,4.953,4.953,4.953,4.953,3
20101001|2010-06-24 04:00,24,4.953,4.953,4.953,4.953,5
20101001|2010-06-24 06:30,24,4.941,4.971,4.941,4.971,53
20101001|2010-06-24 07:00,24,4.97,4.979,4.969,4.979,35
20101001|2010-06-24 07:30,24,4.999,5,4.981,4.998,62
20101001|2010-06-24 08:00,24,4.99,5,4.976,4.991,22
20101001|2010-06-24 08:30,24,4.985,4.998,4.985,4.989,54
20101001|2010-06-24 09:00,24,4.994,5.008,4.976,4.977,162
20101001|2010-06-24 09:30,24,4.95,4.98,4.92,4.953,244
20101001|2010-06-24 10:00,24,4.953,4.968,4.944,4.944,47
20101001|2010-06-24 10:30,24,4.941,4.947,4.9,4.9,257
20101001|2010-06-24 11:00,24,4.89,4.917,4.883,4.899,227
20101001|2010-06-24 11:30,24,4.892,4.911,4.872,4.908,156
20101001|2010-06-24 12:00,24,4.9,4.932,4.884,4.89,158
20101001|2010-06-24 12:30,24,4.891,4.915,4.891,4.901,137
20101001|2010-06-24 13:00,24,4.902,4.916,4.882,4.914,141
20101001|2010-06-24 13:30,24,4.911,4.933,4.911,4.933,28
20101001|2010-06-24 14:00,24,4.927,4.93,4.919,4.922,9
20101001|2010-06-24 15:00,24,4.914,4.914,4.914,4.914,1
20101001|2010-06-25 03:30,25,4.912,4.912,4.909,4.909,10
20101001|2010-06-25 06:00,25,4.914,4.914,4.914,4.914,1
20101001|2010-06-25 06:30,25,4.94,4.94,4.94,4.94,1
20101001|2010-06-25 07:00,25,4.952,4.971,4.952,4.971,6
20101001|2010-06-25 07:30,25,4.965,4.972,4.929,4.948,91
20101001|2010-06-25 08:00,25,4.954,4.982,4.932,4.951,362
20101001|2010-06-25 08:30,25,4.953,4.996,4.953,4.978,116
20101001|2010-06-25 09:00,25,4.99,4.99,4.942,4.955,37
20101001|2010-06-25 09:30,25,4.969,4.972,4.956,4.967,15
20101001|2010-06-25 10:00,25,4.953,4.976,4.951,4.951,59
20101001|2010-06-25 10:30,25,4.967,4.978,4.967,4.974,102
20101001|2010-06-25 11:00,25,4.975,4.981,4.972,4.975,26
20101001|2010-06-25 11:30,25,4.975,4.975,4.962,4.962,43
20101001|2010-06-25 12:00,25,4.963,4.97,4.955,4.97,77
20101001|2010-06-25 12:30,25,4.971,4.988,4.965,4.98,150
20101001|2010-06-25 13:00,25,4.965,5.017,4.965,5.015,205
20101001|2010-06-25 13:30,25,5.011,5.027,5.01,5.027,27
20101001|2010-06-25 14:00,25,5.009,5.017,5.008,5.016,40
20101001|2010-06-25 14:30,25,5.023,5.028,5.023,5.028,4
20101001|2010-06-25 15:00,25,5.02,5.02,5.01,5.01,10
20101001|2010-06-27 17:00,28,4.95,4.952,4.95,4.952,16
20101001|2010-06-27 17:30,28,4.935,4.935,4.935,4.935,1
20101001|2010-06-27 19:00,28,4.945,4.945,4.945,4.945,51
20101001|2010-06-27 20:00,28,4.946,4.946,4.945,4.945,5
20101001|2010-06-27 20:30,28,4.945,4.945,4.945,4.945,1
20101001|2010-06-28 01:30,28,4.964,4.964,4.964,4.964,1
20101001|2010-06-28 02:30,28,4.956,4.959,4.955,4.959,3
20101001|2010-06-28 03:00,28,4.962,4.962,4.962,4.962,3
20101001|2010-06-28 04:00,28,4.97,4.97,4.964,4.964,21
20101001|2010-06-28 04:30,28,4.956,4.956,4.956,4.956,1
20101001|2010-06-28 05:00,28,4.956,4.956,4.956,4.956,1
20101001|2010-06-28 05:30,28,4.956,4.956,4.956,4.956,4
20101001|2010-06-28 06:30,28,4.975,4.975,4.975,4.975,1
20101001|2010-06-28 07:00,28,4.98,4.98,4.945,4.966,10
20101001|2010-06-28 07:30,28,4.966,4.986,4.952,4.954,37
20101001|2010-06-28 08:00,28,4.95,4.966,4.847,4.872,356
20101001|2010-06-28 08:30,28,4.876,4.907,4.873,4.897,105
20101001|2010-06-28 09:00,28,4.887,4.924,4.885,4.921,98
20101001|2010-06-28 09:30,28,4.92,4.926,4.91,4.921,22
20101001|2010-06-28 10:00,28,4.918,4.92,4.89,4.905,128
20101001|2010-06-28 10:30,28,4.899,4.905,4.887,4.887,50
20101001|2010-06-28 11:00,28,4.885,4.898,4.882,4.882,13
20101001|2010-06-28 11:30,28,4.896,4.899,4.896,4.899,2
20101001|2010-06-28 12:00,28,4.902,4.903,4.874,4.881,90
20101001|2010-06-28 12:30,28,4.86,4.877,4.857,4.871,82
20101001|2010-06-28 13:00,28,4.856,4.865,4.844,4.852,296
20101001|2010-06-28 13:30,28,4.86,4.862,4.853,4.855,31
20101001|2010-06-28 14:30,28,4.851,4.851,4.846,4.851,23
20101001|2010-06-28 15:00,28,4.852,4.853,4.852,4.853,5
20101001|2010-06-28 21:00,29,4.87,4.87,4.87,4.87,1
20101001|2010-06-29 01:30,29,4.832,4.832,4.832,4.832,2
20101001|2010-06-29 02:30,29,4.84,4.84,4.84,4.84,2
20101001|2010-06-29 03:00,29,4.84,4.842,4.836,4.842,42
20101001|2010-06-29 03:30,29,4.842,4.842,4.842,4.842,1
20101001|2010-06-29 04:30,29,4.842,4.842,4.842,4.842,1
20101001|2010-06-29 05:00,29,4.842,4.842,4.817,4.818,25
20101001|2010-06-29 05:30,29,4.82,4.82,4.82,4.82,1
20101001|2010-06-29 06:00,29,4.828,4.828,4.81,4.81,26
20101001|2010-06-29 06:30,29,4.802,4.802,4.731,4.779,43
20101001|2010-06-29 07:00,29,4.779,4.78,4.748,4.779,58
20101001|2010-06-29 07:30,29,4.777,4.795,4.745,4.79,103
20101001|2010-06-29 08:00,29,4.784,4.797,4.745,4.758,419
20101001|2010-06-29 08:30,29,4.758,4.775,4.731,4.737,541
20101001|2010-06-29 09:00,29,4.717,4.733,4.682,4.696,338
20101001|2010-06-29 09:30,29,4.7,4.72,4.693,4.703,157
20101001|2010-06-29 10:00,29,4.707,4.728,4.688,4.702,72
20101001|2010-06-29 10:30,29,4.7,4.705,4.69,4.694,143
20101001|2010-06-29 11:00,29,4.698,4.73,4.698,4.713,82
20101001|2010-06-29 11:30,29,4.718,4.718,4.688,4.697,53
20101001|2010-06-29 12:00,29,4.694,4.711,4.682,4.709,30
20101001|2010-06-29 12:30,29,4.713,4.718,4.69,4.698,68
20101001|2010-06-29 13:00,29,4.69,4.702,4.655,4.675,362
20101001|2010-06-29 13:30,29,4.678,4.684,4.673,4.684,331
20101001|2010-06-29 14:00,29,4.688,4.688,4.683,4.686,13
20101001|2010-06-29 14:30,29,4.682,4.683,4.676,4.682,27
20101001|2010-06-29 15:00,29,4.685,4.685,4.685,4.685,17
20101001|2010-06-29 15:30,29,4.697,4.7,4.687,4.694,38
20101001|2010-06-29 19:30,30,4.685,4.685,4.685,4.685,3
20101001|2010-06-29 20:00,30,4.68,4.68,4.68,4.68,2
20101001|2010-06-29 20:30,30,4.685,4.685,4.685,4.685,13
20101001|2010-06-29 21:00,30,4.685,4.685,4.685,4.685,8
20101001|2010-06-29 21:30,30,4.685,4.685,4.685,4.685,4
20101001|2010-06-29 22:00,30,4.685,4.685,4.685,4.685,15
20101001|2010-06-29 22:30,30,4.685,4.685,4.685,4.685,7
20101001|2010-06-29 23:00,30,4.685,4.685,4.685,4.685,18
20101001|2010-06-29 23:30,30,4.685,4.685,4.68,4.68,19
20101001|2010-06-30 00:00,30,4.685,4.685,4.685,4.685,1
20101001|2010-06-30 02:00,30,4.651,4.651,4.651,4.651,5
20101001|2010-06-30 02:30,30,4.651,4.651,4.633,4.633,21
20101001|2010-06-30 03:30,30,4.644,4.644,4.617,4.617,54
20101001|2010-06-30 04:00,30,4.616,4.619,4.616,4.618,10
20101001|2010-06-30 05:00,30,4.61,4.612,4.606,4.606,10
20101001|2010-06-30 05:30,30,4.62,4.621,4.62,4.621,4
20101001|2010-06-30 06:00,30,4.619,4.62,4.619,4.62,2
20101001|2010-06-30 06:30,30,4.63,4.63,4.63,4.63,1
20101001|2010-06-30 07:00,30,4.613,4.645,4.608,4.643,74
20101001|2010-06-30 07:30,30,4.65,4.685,4.643,4.673,322
20101001|2010-06-30 08:00,30,4.674,4.685,4.646,4.666,430
20101001|2010-06-30 08:30,30,4.665,4.702,4.649,4.695,458
20101001|2010-06-30 09:00,30,4.696,4.705,4.665,4.677,217
20101001|2010-06-30 09:30,30,4.677,4.698,4.659,4.695,286
20101001|2010-06-30 10:00,30,4.695,4.735,4.695,4.704,294
20101001|2010-06-30 10:30,30,4.703,4.704,4.665,4.695,212
20101001|2010-06-30 11:00,30,4.683,4.684,4.652,4.653,116
20101001|2010-06-30 11:30,30,4.653,4.684,4.65,4.679,106
20101001|2010-06-30 12:00,30,4.682,4.686,4.655,4.655,109
20101001|2010-06-30 12:30,30,4.663,4.685,4.663,4.685,62
20101001|2010-06-30 13:00,30,4.683,4.733,4.683,4.731,383
20101001|2010-06-30 13:30,30,4.73,4.736,4.718,4.733,30
20101001|2010-06-30 14:00,30,4.731,4.731,4.723,4.723,29
20101001|2010-06-30 14:30,30,4.713,4.717,4.712,4.717,16
20101001|2010-06-30 15:00,30,4.712,4.728,4.712,4.724,16
20101001|2010-06-30 15:30,30,4.73,4.732,4.73,4.732,7
20101001|2010-06-30 16:00,30,4.74,4.74,4.74,4.74,10
20101001|2010-06-30 22:00,1,4.719,4.719,4.718,4.718,6
20101001|2010-07-01 02:00,1,4.71,4.71,4.71,4.71,1
20101001|2010-07-01 02:30,1,4.701,4.701,4.701,4.701,1
20101001|2010-07-01 05:00,1,4.687,4.687,4.687,4.687,1
20101001|2010-07-01 06:30,1,4.653,4.68,4.653,4.68,13
20101001|2010-07-01 07:00,1,4.684,4.689,4.684,4.688,21
20101001|2010-07-01 07:30,1,4.691,4.699,4.691,4.699,10
20101001|2010-07-01 08:00,1,4.701,4.727,4.688,4.727,191
20101001|2010-07-01 08:30,1,4.75,4.752,4.719,4.749,248
20101001|2010-07-01 09:00,1,4.748,4.751,4.734,4.749,48
20101001|2010-07-01 09:30,1,4.758,4.844,4.692,4.77,296
20101001|2010-07-01 10:00,1,4.769,4.819,4.769,4.809,123
20101001|2010-07-01 10:30,1,4.783,4.819,4.783,4.806,177
20101001|2010-07-01 11:00,1,4.814,4.86,4.814,4.859,219
20101001|2010-07-01 11:30,1,4.856,4.952,4.856,4.911,186
20101001|2010-07-01 12:00,1,4.906,4.952,4.893,4.946,267
20101001|2010-07-01 12:30,1,4.948,5,4.948,4.973,161
20101001|2010-07-01 13:00,1,4.97,5.004,4.915,4.946,302
20101001|2010-07-01 13:30,1,4.937,4.937,4.915,4.915,157
20101001|2010-07-01 14:00,1,4.913,4.926,4.908,4.926,4
20101001|2010-07-01 14:30,1,4.903,4.903,4.899,4.9,16
20101001|2010-07-01 15:00,1,4.898,4.898,4.898,4.898,1
20101001|2010-07-01 15:30,1,4.9,4.92,4.9,4.92,5
20101001|2010-07-01 16:00,1,4.919,4.919,4.919,4.919,1
20101001|2010-07-01 17:30,2,4.894,4.894,4.894,4.894,1
20101001|2010-07-01 18:00,2,4.904,4.904,4.9,4.9,2
20101001|2010-07-01 21:00,2,4.919,4.919,4.919,4.919,1
20101001|2010-07-02 02:30,2,4.915,4.924,4.915,4.924,11
20101001|2010-07-02 03:00,2,4.916,4.916,4.916,4.916,2
20101001|2010-07-02 03:30,2,4.937,4.937,4.937,4.937,2
20101001|2010-07-02 04:30,2,4.924,4.927,4.924,4.927,3
20101001|2010-07-02 05:00,2,4.937,4.937,4.934,4.934,8
20101001|2010-07-02 05:30,2,4.934,4.934,4.915,4.915,169
20101001|2010-07-02 06:00,2,4.915,4.915,4.915,4.915,1
20101001|2010-07-02 06:30,2,4.915,4.915,4.873,4.873,13
20101001|2010-07-02 07:00,2,4.9,4.906,4.885,4.886,60
20101001|2010-07-02 07:30,2,4.898,4.898,4.865,4.867,87
20101001|2010-07-02 08:00,2,4.855,4.954,4.85,4.923,90
20101001|2010-07-02 08:30,2,4.916,4.916,4.855,4.868,211
20101001|2010-07-02 09:00,2,4.868,4.881,4.844,4.845,229
20101001|2010-07-02 09:30,2,4.84,4.874,4.815,4.82,128
20101001|2010-07-02 10:00,2,4.821,4.835,4.759,4.763,352
20101001|2010-07-02 10:30,2,4.773,4.78,4.729,4.75,153
20101001|2010-07-02 11:00,2,4.744,4.753,4.735,4.753,74
20101001|2010-07-02 11:30,2,4.762,4.763,4.748,4.758,9
20101001|2010-07-02 12:00,2,4.744,4.778,4.744,4.77,42
20101001|2010-07-02 12:30,2,4.782,4.809,4.769,4.809,5
20101001|2010-07-02 13:00,2,4.804,4.816,4.791,4.8,91
20101001|2010-07-02 13:30,2,4.789,4.792,4.776,4.78,16
20101001|2010-07-02 14:00,2,4.794,4.794,4.794,4.794,1
20101001|2010-07-02 14:30,2,4.788,4.788,4.788,4.788,1
20101001|2010-07-05 02:00,6,4.86,4.86,4.856,4.856,6
20101001|2010-07-05 02:30,6,4.856,4.857,4.856,4.856,9
20101001|2010-07-05 03:30,6,4.841,4.842,4.841,4.841,15
20101001|2010-07-05 04:00,6,4.837,4.837,4.836,4.836,5
20101001|2010-07-05 04:30,6,4.833,4.833,4.83,4.83,30
20101001|2010-07-05 05:00,6,4.826,4.826,4.825,4.825,11
20101001|2010-07-05 05:30,6,4.821,4.821,4.817,4.817,55
20101001|2010-07-05 06:00,6,4.817,4.825,4.815,4.825,51
20101001|2010-07-05 06:30,6,4.822,4.822,4.822,4.822,5
20101001|2010-07-05 07:00,6,4.822,4.822,4.82,4.82,29
20101001|2010-07-05 08:30,6,4.919,4.93,4.91,4.913,13
20101001|2010-07-05 09:00,6,4.906,4.906,4.892,4.892,14
20101001|2010-07-05 09:30,6,4.875,4.875,4.873,4.873,5
20101001|2010-07-05 10:00,6,4.898,4.898,4.898,4.898,1
20101001|2010-07-05 11:00,6,4.888,4.888,4.888,4.888,2
20101001|2010-07-05 17:00,6,4.893,4.893,4.893,4.893,1
20101001|2010-07-05 17:30,6,4.887,4.887,4.887,4.887,5
20101001|2010-07-06 02:30,6,4.885,4.885,4.885,4.885,1
20101001|2010-07-06 03:00,6,4.882,4.882,4.882,4.882,1
20101001|2010-07-06 04:00,6,4.902,4.904,4.899,4.902,48
20101001|2010-07-06 05:30,6,4.903,4.903,4.903,4.903,17
20101001|2010-07-06 07:00,6,4.842,4.88,4.842,4.88,3
20101001|2010-07-06 07:30,6,4.903,4.912,4.881,4.881,22
20101001|2010-07-06 08:00,6,4.88,4.929,4.879,4.92,246
20101001|2010-07-06 08:30,6,4.92,4.952,4.92,4.942,172
20101001|2010-07-06 09:00,6,4.931,4.942,4.907,4.94,38
20101001|2010-07-06 09:30,6,4.941,4.975,4.94,4.975,46
20101001|2010-07-06 10:00,6,4.975,4.975,4.932,4.945,11
20101001|2010-07-06 10:30,6,4.94,4.947,4.918,4.93,283
20101001|2010-07-06 11:00,6,4.926,4.93,4.89,4.897,137
20101001|2010-07-06 11:30,6,4.905,4.905,4.85,4.861,139
20101001|2010-07-06 12:00,6,4.838,4.847,4.822,4.847,89
20101001|2010-07-06 12:30,6,4.837,4.838,4.79,4.79,119
20101001|2010-07-06 13:00,6,4.791,4.791,4.757,4.771,328
20101001|2010-07-06 13:30,6,4.775,4.781,4.775,4.781,7
20101001|2010-07-06 14:00,6,4.777,4.777,4.771,4.771,10
20101001|2010-07-06 14:30,6,4.765,4.765,4.765,4.765,10
20101001|2010-07-06 16:00,6,4.75,4.75,4.75,4.75,2
20101001|2010-07-07 02:30,7,4.803,4.803,4.803,4.803,25
20101001|2010-07-07 03:00,7,4.8,4.8,4.792,4.792,15
20101001|2010-07-07 05:30,7,4.779,4.78,4.779,4.78,2
20101001|2010-07-07 06:00,7,4.775,4.792,4.775,4.792,6
20101001|2010-07-07 06:30,7,4.797,4.817,4.79,4.817,17
20101001|2010-07-07 07:00,7,4.805,4.863,4.805,4.846,38
20101001|2010-07-07 07:30,7,4.84,4.855,4.75,4.774,525
20101001|2010-07-07 08:00,7,4.774,4.778,4.71,4.752,300
20101001|2010-07-07 08:30,7,4.752,4.763,4.715,4.715,155
20101001|2010-07-07 09:00,7,4.711,4.713,4.674,4.686,553
20101001|2010-07-07 09:30,7,4.72,4.744,4.696,4.714,169
20101001|2010-07-07 10:00,7,4.73,4.737,4.707,4.712,402
20101001|2010-07-07 10:30,7,4.712,4.729,4.695,4.711,135
20101001|2010-07-07 11:00,7,4.721,4.73,4.7,4.7,44
20101001|2010-07-07 11:30,7,4.695,4.698,4.68,4.69,114
20101001|2010-07-07 12:00,7,4.688,4.721,4.688,4.712,149
20101001|2010-07-07 12:30,7,4.715,4.719,4.686,4.701,277
20101001|2010-07-07 13:00,7,4.7,4.704,4.665,4.665,250
20101001|2010-07-07 13:30,7,4.67,4.68,4.667,4.676,19
20101001|2010-07-07 14:00,7,4.695,4.698,4.694,4.698,16
20101001|2010-07-07 14:30,7,4.706,4.706,4.698,4.698,4
20101001|2010-07-07 15:00,7,4.724,4.728,4.712,4.719,5
20101001|2010-07-07 16:00,7,4.706,4.706,4.706,4.706,2
20101001|2010-07-07 17:30,8,4.687,4.687,4.687,4.687,1
20101001|2010-07-08 00:30,8,4.705,4.705,4.705,4.705,2
20101001|2010-07-08 02:30,8,4.715,4.715,4.715,4.715,10
20101001|2010-07-08 03:00,8,4.715,4.715,4.715,4.715,1
20101001|2010-07-08 03:30,8,4.715,4.715,4.715,4.715,1
20101001|2010-07-08 05:00,8,4.706,4.706,4.706,4.706,10
20101001|2010-07-08 05:30,8,4.702,4.702,4.702,4.702,4
20101001|2010-07-08 06:30,8,4.702,4.702,4.687,4.695,52
20101001|2010-07-08 07:00,8,4.68,4.712,4.675,4.705,72
20101001|2010-07-08 07:30,8,4.705,4.709,4.689,4.692,54
20101001|2010-07-08 08:00,8,4.688,4.688,4.647,4.676,163
20101001|2010-07-08 08:30,8,4.669,4.686,4.664,4.675,254
20101001|2010-07-08 09:00,8,4.674,4.674,4.662,4.674,32
20101001|2010-07-08 09:30,8,4.652,4.652,4.475,4.488,1076
20101001|2010-07-08 10:00,8,4.49,4.51,4.486,4.487,261
20101001|2010-07-08 10:30,8,4.502,4.525,4.5,4.509,411
20101001|2010-07-08 11:00,8,4.501,4.518,4.499,4.515,52
20101001|2010-07-08 11:30,8,4.509,4.51,4.485,4.501,71
20101001|2010-07-08 12:00,8,4.479,4.514,4.471,4.509,184
20101001|2010-07-08 12:30,8,4.506,4.516,4.501,4.515,154
20101001|2010-07-08 13:00,8,4.52,4.522,4.493,4.511,253
20101001|2010-07-08 13:30,8,4.503,4.531,4.503,4.519,73
20101001|2010-07-08 14:00,8,4.519,4.526,4.519,4.525,8
20101001|2010-07-08 14:30,8,4.528,4.528,4.527,4.527,6
20101001|2010-07-08 15:00,8,4.531,4.531,4.531,4.531,1
20101001|2010-07-08 20:30,9,4.512,4.512,4.503,4.503,20
20101001|2010-07-08 21:00,9,4.516,4.516,4.516,4.516,1
20101001|2010-07-08 22:00,9,4.509,4.509,4.509,4.509,1
20101001|2010-07-09 01:30,9,4.492,4.492,4.492,4.492,4
20101001|2010-07-09 02:30,9,4.522,4.522,4.522,4.522,1
20101001|2010-07-09 04:30,9,4.492,4.497,4.492,4.492,23
20101001|2010-07-09 05:00,9,4.492,4.492,4.492,4.492,13
20101001|2010-07-09 05:30,9,4.498,4.502,4.482,4.482,107
20101001|2010-07-09 06:00,9,4.477,4.478,4.47,4.47,32
20101001|2010-07-09 06:30,9,4.461,4.485,4.45,4.48,27
20101001|2010-07-09 07:00,9,4.48,4.486,4.472,4.479,821
20101001|2010-07-09 07:30,9,4.48,4.484,4.468,4.484,136
20101001|2010-07-09 08:00,9,4.477,4.535,4.477,4.499,222
20101001|2010-07-09 08:30,9,4.5,4.533,4.486,4.528,136
20101001|2010-07-09 09:00,9,4.528,4.551,4.507,4.54,192
20101001|2010-07-09 09:30,9,4.542,4.542,4.516,4.526,141
20101001|2010-07-09 10:00,9,4.531,4.551,4.525,4.533,36
20101001|2010-07-09 10:30,9,4.533,4.54,4.522,4.54,58
20101001|2010-07-09 11:00,9,4.534,4.543,4.527,4.543,59
20101001|2010-07-09 11:30,9,4.54,4.54,4.499,4.499,29
20101001|2010-07-09 12:00,9,4.49,4.51,4.484,4.484,155
20101001|2010-07-09 12:30,9,4.484,4.516,4.484,4.488,42
20101001|2010-07-09 13:00,9,4.488,4.506,4.475,4.498,491
20101001|2010-07-09 13:30,9,4.498,4.512,4.496,4.512,31
20101001|2010-07-09 14:00,9,4.51,4.51,4.51,4.51,1
20101001|2010-07-09 14:30,9,4.51,4.51,4.51,4.51,10
20101001|2010-07-09 15:00,9,4.512,4.512,4.512,4.512,10
20101001|2010-07-11 18:00,12,4.53,4.53,4.53,4.53,6
20101001|2010-07-11 20:30,12,4.533,4.533,4.533,4.533,2
20101001|2010-07-11 21:00,12,4.534,4.534,4.534,4.534,1
20101001|2010-07-11 22:00,12,4.532,4.532,4.532,4.532,1
20101001|2010-07-12 00:30,12,4.5,4.5,4.5,4.5,5
20101001|2010-07-12 01:30,12,4.499,4.499,4.499,4.499,1
20101001|2010-07-12 02:30,12,4.495,4.495,4.495,4.495,1
20101001|2010-07-12 03:30,12,4.495,4.495,4.495,4.495,3
20101001|2010-07-12 04:00,12,4.495,4.495,4.495,4.495,1
20101001|2010-07-12 04:30,12,4.495,4.495,4.495,4.495,8
20101001|2010-07-12 05:30,12,4.497,4.497,4.497,4.497,1
20101001|2010-07-12 06:00,12,4.498,4.5,4.498,4.5,79
20101001|2010-07-12 06:30,12,4.5,4.505,4.5,4.504,51
20101001|2010-07-12 07:00,12,4.498,4.498,4.488,4.491,55
20101001|2010-07-12 07:30,12,4.493,4.499,4.45,4.45,682
20101001|2010-07-12 08:00,12,4.45,4.5,4.447,4.485,323
20101001|2010-07-12 08:30,12,4.476,4.526,4.476,4.516,213
20101001|2010-07-12 09:00,12,4.521,4.53,4.489,4.504,57
20101001|2010-07-12 09:30,12,4.505,4.518,4.486,4.515,171
20101001|2010-07-12 10:00,12,4.515,4.526,4.497,4.508,170
20101001|2010-07-12 10:30,12,4.506,4.515,4.498,4.513,81
20101001|2010-07-12 11:00,12,4.508,4.516,4.506,4.516,35
20101001|2010-07-12 11:30,12,4.521,4.522,4.506,4.522,46
20101001|2010-07-12 12:00,12,4.51,4.512,4.5,4.501,30
20101001|2010-07-12 12:30,12,4.497,4.509,4.48,4.488,35
20101001|2010-07-12 13:00,12,4.487,4.493,4.465,4.482,199
20101001|2010-07-12 13:30,12,4.48,4.49,4.479,4.487,153
20101001|2010-07-12 14:00,12,4.488,4.491,4.488,4.491,13
20101001|2010-07-12 14:30,12,4.493,4.493,4.493,4.493,7
20101001|2010-07-12 15:00,12,4.491,4.491,4.491,4.491,1
20101001|2010-07-12 16:00,12,4.499,4.5,4.499,4.5,6
20101001|2010-07-12 19:30,13,4.496,4.496,4.496,4.496,1
20101001|2010-07-13 02:00,13,4.498,4.498,4.498,4.498,15
20101001|2010-07-13 02:30,13,4.498,4.498,4.498,4.498,3
20101001|2010-07-13 03:00,13,4.491,4.491,4.491,4.491,17
20101001|2010-07-13 03:30,13,4.491,4.491,4.491,4.491,9
20101001|2010-07-13 04:00,13,4.488,4.49,4.488,4.49,5
20101001|2010-07-13 05:00,13,4.491,4.491,4.481,4.481,6
20101001|2010-07-13 05:30,13,4.484,4.486,4.484,4.485,9
20101001|2010-07-13 06:00,13,4.485,4.489,4.485,4.489,71
20101001|2010-07-13 06:30,13,4.489,4.489,4.47,4.481,27
20101001|2010-07-13 07:00,13,4.481,4.481,4.477,4.477,40
20101001|2010-07-13 07:30,13,4.477,4.551,4.477,4.536,435
20101001|2010-07-13 08:00,13,4.531,4.552,4.514,4.535,199
20101001|2010-07-13 08:30,13,4.535,4.568,4.531,4.539,176
20101001|2010-07-13 09:00,13,4.54,4.55,4.51,4.521,114
20101001|2010-07-13 09:30,13,4.517,4.522,4.461,4.466,370
20101001|2010-07-13 10:00,13,4.473,4.504,4.471,4.479,163
20101001|2010-07-13 10:30,13,4.481,4.499,4.473,4.477,362
20101001|2010-07-13 11:00,13,4.47,4.476,4.453,4.47,541
20101001|2010-07-13 11:30,13,4.467,4.468,4.44,4.455,289
20101001|2010-07-13 12:00,13,4.455,4.46,4.433,4.459,140
20101001|2010-07-13 12:30,13,4.46,4.472,4.458,4.471,204
20101001|2010-07-13 13:00,13,4.471,4.497,4.407,4.423,5458
20101001|2010-07-13 13:30,13,4.428,4.46,4.427,4.454,307
20101001|2010-07-13 14:00,13,4.456,4.456,4.45,4.452,18
20101001|2010-07-13 14:30,13,4.45,4.45,4.442,4.442,12
20101001|2010-07-13 15:00,13,4.443,4.453,4.443,4.45,12
20101001|2010-07-13 15:30,13,4.453,4.454,4.453,4.454,7
20101001|2010-07-13 17:00,14,4.456,4.456,4.456,4.456,1
20101001|2010-07-13 18:30,14,4.456,4.456,4.456,4.456,8
20101001|2010-07-13 23:30,14,4.456,4.456,4.456,4.456,4
20101001|2010-07-14 01:00,14,4.441,4.441,4.44,4.44,40
20101001|2010-07-14 01:30,14,4.445,4.445,4.443,4.445,4
20101001|2010-07-14 02:00,14,4.445,4.446,4.445,4.445,23
20101001|2010-07-14 02:30,14,4.445,4.445,4.44,4.44,13
20101001|2010-07-14 03:00,14,4.44,4.44,4.437,4.44,63
20101001|2010-07-14 03:30,14,4.434,4.434,4.42,4.428,37
20101001|2010-07-14 04:00,14,4.431,4.431,4.428,4.428,22
20101001|2010-07-14 04:30,14,4.426,4.426,4.426,4.426,1
20101001|2010-07-14 05:00,14,4.429,4.429,4.426,4.429,3
20101001|2010-07-14 05:30,14,4.424,4.431,4.424,4.428,8
20101001|2010-07-14 06:00,14,4.427,4.434,4.427,4.431,18
20101001|2010-07-14 06:30,14,4.431,4.431,4.42,4.42,7
20101001|2010-07-14 07:00,14,4.412,4.412,4.397,4.401,84
20101001|2010-07-14 07:30,14,4.396,4.41,4.386,4.396,558
20101001|2010-07-14 08:00,14,4.395,4.44,4.39,4.43,824
20101001|2010-07-14 08:30,14,4.43,4.442,4.415,4.422,345
20101001|2010-07-14 09:00,14,4.42,4.44,4.412,4.438,481
20101001|2010-07-14 09:30,14,4.438,4.438,4.414,4.423,217
20101001|2010-07-14 10:00,14,4.423,4.423,4.399,4.407,544
20101001|2010-07-14 10:30,14,4.407,4.433,4.407,4.43,286
20101001|2010-07-14 11:00,14,4.427,4.44,4.423,4.423,91
20101001|2010-07-14 11:30,14,4.417,4.429,4.41,4.418,101
20101001|2010-07-14 12:00,14,4.416,4.43,4.416,4.42,50
20101001|2010-07-14 12:30,14,4.415,4.425,4.404,4.404,206
20101001|2010-07-14 13:00,14,4.401,4.412,4.383,4.39,630
20101001|2010-07-14 13:30,14,4.395,4.4,4.393,4.394,28
20101001|2010-07-14 14:00,14,4.395,4.397,4.395,4.397,25
20101001|2010-07-14 14:30,14,4.393,4.395,4.393,4.395,2
20101001|2010-07-14 15:00,14,4.395,4.395,4.393,4.393,14
20101001|2010-07-14 15:30,14,4.397,4.397,4.396,4.396,2
20101001|2010-07-14 19:30,15,4.4,4.4,4.4,4.4,1
20101001|2010-07-14 20:00,15,4.401,4.401,4.401,4.401,1
20101001|2010-07-15 01:30,15,4.395,4.396,4.395,4.396,8
20101001|2010-07-15 02:00,15,4.395,4.395,4.395,4.395,2
20101001|2010-07-15 02:30,15,4.395,4.395,4.395,4.395,7
20101001|2010-07-15 03:00,15,4.395,4.395,4.395,4.395,4
20101001|2010-07-15 03:30,15,4.393,4.393,4.387,4.391,37
20101001|2010-07-15 04:00,15,4.389,4.389,4.38,4.38,40
20101001|2010-07-15 05:00,15,4.387,4.391,4.387,4.387,41
20101001|2010-07-15 05:30,15,4.38,4.386,4.373,4.375,43
20101001|2010-07-15 06:00,15,4.375,4.377,4.371,4.371,27
20101001|2010-07-15 06:30,15,4.375,4.382,4.369,4.382,67
20101001|2010-07-15 07:00,15,4.382,4.42,4.382,4.412,166
20101001|2010-07-15 07:30,15,4.414,4.428,4.405,4.416,207
20101001|2010-07-15 08:00,15,4.416,4.418,4.389,4.393,410
20101001|2010-07-15 08:30,15,4.391,4.394,4.364,4.368,508
20101001|2010-07-15 09:00,15,4.367,4.37,4.358,4.362,1081
20101001|2010-07-15 09:30,15,4.365,4.644,4.365,4.644,1290
20101001|2010-07-15 10:00,15,4.644,4.644,4.602,4.634,684
20101001|2010-07-15 10:30,15,4.635,4.66,4.633,4.642,298
20101001|2010-07-15 11:00,15,4.646,4.658,4.615,4.636,129
20101001|2010-07-15 11:30,15,4.63,4.675,4.617,4.657,131
20101001|2010-07-15 12:00,15,4.659,4.671,4.633,4.664,115
20101001|2010-07-15 12:30,15,4.666,4.675,4.652,4.653,134
20101001|2010-07-15 13:00,15,4.647,4.658,4.611,4.658,387
20101001|2010-07-15 13:30,15,4.654,4.661,4.65,4.661,63
20101001|2010-07-15 14:00,15,4.66,4.664,4.66,4.663,20
20101001|2010-07-15 14:30,15,4.665,4.665,4.665,4.665,1
20101001|2010-07-15 15:00,15,4.68,4.68,4.673,4.676,8
20101001|2010-07-15 15:30,15,4.668,4.669,4.668,4.669,2
20101001|2010-07-15 16:00,15,4.676,4.676,4.676,4.676,1
20101001|2010-07-15 18:00,16,4.668,4.668,4.668,4.668,1
20101001|2010-07-15 19:30,16,4.673,4.674,4.673,4.674,2
20101001|2010-07-15 23:30,16,4.65,4.65,4.65,4.65,5
20101001|2010-07-16 00:30,16,4.641,4.641,4.641,4.641,1
20101001|2010-07-16 03:00,16,4.65,4.65,4.638,4.638,30
20101001|2010-07-16 04:00,16,4.653,4.659,4.653,4.659,27
20101001|2010-07-16 04:30,16,4.659,4.664,4.659,4.66,35
20101001|2010-07-16 05:00,16,4.662,4.665,4.662,4.665,4
20101001|2010-07-16 05:30,16,4.661,4.661,4.66,4.66,5
20101001|2010-07-16 06:30,16,4.666,4.666,4.666,4.666,1
20101001|2010-07-16 07:00,16,4.67,4.711,4.669,4.698,280
20101001|2010-07-16 07:30,16,4.698,4.717,4.673,4.68,171
20101001|2010-07-16 08:00,16,4.681,4.702,4.62,4.625,359
20101001|2010-07-16 08:30,16,4.627,4.64,4.588,4.589,326
20101001|2010-07-16 09:00,16,4.593,4.629,4.578,4.629,117
20101001|2010-07-16 09:30,16,4.625,4.635,4.6,4.6,210
20101001|2010-07-16 10:00,16,4.598,4.611,4.589,4.611,157
20101001|2010-07-16 10:30,16,4.612,4.637,4.608,4.637,224
20101001|2010-07-16 11:00,16,4.635,4.636,4.608,4.616,272
20101001|2010-07-16 11:30,16,4.615,4.618,4.58,4.58,258
20101001|2010-07-16 12:00,16,4.58,4.58,4.543,4.551,354
20101001|2010-07-16 12:30,16,4.549,4.552,4.529,4.552,97
20101001|2010-07-16 13:00,16,4.56,4.581,4.559,4.58,111
20101001|2010-07-16 13:30,16,4.581,4.592,4.58,4.588,131
20101001|2010-07-16 14:00,16,4.585,4.585,4.582,4.583,3
20101001|2010-07-16 14:30,16,4.574,4.583,4.574,4.574,28
20101001|2010-07-16 15:00,16,4.581,4.589,4.581,4.589,5
20101001|2010-07-16 15:30,16,4.601,4.606,4.601,4.606,12
20101001|2010-07-18 17:00,19,4.586,4.586,4.586,4.586,1
20101001|2010-07-18 17:30,19,4.597,4.597,4.597,4.597,1
20101001|2010-07-18 20:30,19,4.594,4.594,4.594,4.594,1
20101001|2010-07-18 21:00,19,4.596,4.596,4.596,4.596,5
20101001|2010-07-19 01:30,19,4.598,4.598,4.598,4.598,1
20101001|2010-07-19 03:30,19,4.583,4.583,4.579,4.582,15
20101001|2010-07-19 04:30,19,4.577,4.577,4.577,4.577,1
20101001|2010-07-19 06:00,19,4.56,4.56,4.535,4.535,17
20101001|2010-07-19 06:30,19,4.533,4.536,4.529,4.529,13
20101001|2010-07-19 07:00,19,4.533,4.543,4.531,4.538,64
20101001|2010-07-19 07:30,19,4.541,4.55,4.515,4.55,167
20101001|2010-07-19 08:00,19,4.55,4.585,4.532,4.585,150
20101001|2010-07-19 08:30,19,4.589,4.592,4.559,4.57,264
20101001|2010-07-19 09:00,19,4.552,4.552,4.517,4.529,280
20101001|2010-07-19 09:30,19,4.528,4.545,4.526,4.544,61
20101001|2010-07-19 10:00,19,4.544,4.558,4.544,4.558,82
20101001|2010-07-19 10:30,19,4.561,4.561,4.537,4.548,56
20101001|2010-07-19 11:00,19,4.549,4.586,4.547,4.567,99
20101001|2010-07-19 11:30,19,4.567,4.58,4.565,4.571,24
20101001|2010-07-19 12:00,19,4.568,4.568,4.537,4.54,257
20101001|2010-07-19 12:30,19,4.539,4.539,4.525,4.53,180
20101001|2010-07-19 13:00,19,4.54,4.564,4.538,4.552,214
20101001|2010-07-19 13:30,19,4.555,4.556,4.555,4.556,3
20101001|2010-07-19 14:00,19,4.555,4.555,4.555,4.555,1
20101001|2010-07-19 14:30,19,4.562,4.563,4.561,4.563,6
20101001|2010-07-19 15:00,19,4.574,4.576,4.574,4.576,2
20101001|2010-07-19 15:30,19,4.561,4.561,4.56,4.56,2
20101001|2010-07-20 02:00,20,4.563,4.563,4.563,4.563,1
20101001|2010-07-20 03:00,20,4.55,4.55,4.55,4.55,5
20101001|2010-07-20 05:00,20,4.541,4.541,4.537,4.537,7
20101001|2010-07-20 05:30,20,4.527,4.527,4.527,4.527,1
20101001|2010-07-20 06:00,20,4.529,4.529,4.529,4.529,1
20101001|2010-07-20 06:30,20,4.517,4.552,4.517,4.552,35
20101001|2010-07-20 07:00,20,4.555,4.557,4.531,4.531,38
20101001|2010-07-20 07:30,20,4.531,4.57,4.531,4.57,59
20101001|2010-07-20 08:00,20,4.57,4.607,4.567,4.598,437
20101001|2010-07-20 08:30,20,4.592,4.623,4.58,4.616,279
20101001|2010-07-20 09:00,20,4.618,4.63,4.598,4.625,187
20101001|2010-07-20 09:30,20,4.613,4.619,4.595,4.6,52
20101001|2010-07-20 10:00,20,4.604,4.611,4.595,4.597,35
20101001|2010-07-20 10:30,20,4.59,4.597,4.56,4.561,85
20101001|2010-07-20 11:00,20,4.562,4.562,4.519,4.525,195
20101001|2010-07-20 11:30,20,4.523,4.528,4.504,4.519,101
20101001|2010-07-20 12:00,20,4.521,4.525,4.509,4.52,38
20101001|2010-07-20 12:30,20,4.535,4.567,4.535,4.567,74
20101001|2010-07-20 13:00,20,4.584,4.623,4.578,4.623,170
20101001|2010-07-20 13:30,20,4.621,4.639,4.615,4.635,88
20101001|2010-07-20 14:00,20,4.633,4.633,4.625,4.633,35
20101001|2010-07-20 14:30,20,4.634,4.64,4.634,4.64,14
20101001|2010-07-20 15:00,20,4.632,4.632,4.632,4.632,1
20101001|2010-07-20 15:30,20,4.632,4.632,4.627,4.627,11
20101001|2010-07-20 16:00,20,4.629,4.629,4.629,4.629,1
20101001|2010-07-20 17:00,21,4.64,4.64,4.64,4.64,5
20101001|2010-07-20 17:30,21,4.64,4.65,4.632,4.65,32
20101001|2010-07-20 19:30,21,4.644,4.644,4.644,4.644,1
20101001|2010-07-20 20:00,21,4.639,4.639,4.639,4.639,1
20101001|2010-07-20 21:00,21,4.65,4.65,4.65,4.65,25
20101001|2010-07-20 21:30,21,4.65,4.65,4.65,4.65,1
20101001|2010-07-20 22:00,21,4.65,4.65,4.65,4.65,12
20101001|2010-07-20 23:00,21,4.651,4.651,4.651,4.651,1
20101001|2010-07-20 23:30,21,4.62,4.62,4.62,4.62,5
20101001|2010-07-21 03:30,21,4.622,4.622,4.622,4.622,3
20101001|2010-07-21 05:00,21,4.623,4.627,4.623,4.627,6
20101001|2010-07-21 05:30,21,4.622,4.65,4.622,4.65,3
20101001|2010-07-21 06:00,21,4.65,4.652,4.65,4.652,7
20101001|2010-07-21 06:30,21,4.649,4.652,4.629,4.629,9
20101001|2010-07-21 07:00,21,4.631,4.66,4.631,4.644,45
20101001|2010-07-21 07:30,21,4.65,4.671,4.647,4.653,162
20101001|2010-07-21 08:00,21,4.653,4.677,4.626,4.671,204
20101001|2010-07-21 08:30,21,4.67,4.67,4.602,4.612,123
20101001|2010-07-21 09:00,21,4.61,4.611,4.575,4.585,192
20101001|2010-07-21 09:30,21,4.576,4.611,4.556,4.602,130
20101001|2010-07-21 10:00,21,4.602,4.633,4.601,4.614,75
20101001|2010-07-21 10:30,21,4.615,4.625,4.59,4.592,134
20101001|2010-07-21 11:00,21,4.59,4.595,4.575,4.585,459
20101001|2010-07-21 11:30,21,4.58,4.58,4.537,4.538,277
20101001|2010-07-21 12:00,21,4.563,4.58,4.56,4.58,71
20101001|2010-07-21 12:30,21,4.549,4.566,4.541,4.543,140
20101001|2010-07-21 13:00,21,4.54,4.563,4.526,4.55,213
20101001|2010-07-21 13:30,21,4.545,4.547,4.541,4.545,25
20101001|2010-07-21 14:00,21,4.545,4.562,4.545,4.562,30
20101001|2010-07-21 14:30,21,4.555,4.556,4.554,4.554,17
20101001|2010-07-21 15:00,21,4.561,4.564,4.561,4.561,15
20101001|2010-07-21 15:30,21,4.554,4.561,4.554,4.561,15
20101001|2010-07-21 22:00,22,4.56,4.56,4.56,4.56,1
20101001|2010-07-22 00:30,22,4.558,4.558,4.558,4.558,3
20101001|2010-07-22 02:00,22,4.556,4.562,4.556,4.562,3
20101001|2010-07-22 02:30,22,4.562,4.562,4.562,4.562,7
20101001|2010-07-22 03:30,22,4.575,4.583,4.575,4.581,13
20101001|2010-07-22 04:00,22,4.581,4.581,4.581,4.581,8
20101001|2010-07-22 04:30,22,4.579,4.579,4.579,4.579,1
20101001|2010-07-22 05:00,22,4.584,4.584,4.584,4.584,1
20101001|2010-07-22 06:30,22,4.561,4.565,4.561,4.565,2
20101001|2010-07-22 07:00,22,4.579,4.591,4.578,4.586,23
20101001|2010-07-22 07:30,22,4.583,4.608,4.579,4.595,50
20101001|2010-07-22 08:00,22,4.606,4.672,4.606,4.659,169
20101001|2010-07-22 08:30,22,4.659,4.688,4.659,4.669,197
20101001|2010-07-22 09:00,22,4.676,4.688,4.654,4.685,248
20101001|2010-07-22 09:30,22,4.71,4.75,4.607,4.662,434
20101001|2010-07-22 10:00,22,4.68,4.68,4.638,4.639,91
20101001|2010-07-22 10:30,22,4.629,4.647,4.616,4.647,62
20101001|2010-07-22 11:00,22,4.635,4.657,4.626,4.647,142
20101001|2010-07-22 11:30,22,4.648,4.664,4.648,4.664,8
20101001|2010-07-22 12:00,22,4.651,4.651,4.632,4.639,7
20101001|2010-07-22 12:30,22,4.65,4.657,4.647,4.657,4
20101001|2010-07-22 13:00,22,4.657,4.675,4.647,4.672,196
20101001|2010-07-22 13:30,22,4.667,4.673,4.654,4.66,191
20101001|2010-07-22 14:00,22,4.659,4.666,4.659,4.662,29
20101001|2010-07-22 15:00,22,4.656,4.662,4.656,4.662,35
20101001|2010-07-22 15:30,22,4.667,4.667,4.667,4.667,1
20101001|2010-07-22 16:00,22,4.675,4.675,4.675,4.675,1
20101001|2010-07-22 17:00,23,4.68,4.68,4.68,4.68,1
20101001|2010-07-22 18:00,23,4.68,4.686,4.678,4.686,11
20101001|2010-07-22 19:30,23,4.669,4.669,4.669,4.669,1
20101001|2010-07-22 22:30,23,4.676,4.676,4.676,4.676,1
20101001|2010-07-22 23:00,23,4.651,4.651,4.651,4.651,1
20101001|2010-07-23 02:00,23,4.661,4.674,4.661,4.674,21
20101001|2010-07-23 02:30,23,4.67,4.67,4.67,4.67,5
20101001|2010-07-23 03:00,23,4.669,4.669,4.669,4.669,3
20101001|2010-07-23 03:30,23,4.668,4.67,4.665,4.665,3
20101001|2010-07-23 04:00,23,4.663,4.663,4.662,4.662,2
20101001|2010-07-23 04:30,23,4.653,4.673,4.652,4.673,62
20101001|2010-07-23 05:00,23,4.669,4.669,4.669,4.669,1
20101001|2010-07-23 05:30,23,4.673,4.673,4.673,4.673,1
20101001|2010-07-23 06:00,23,4.663,4.663,4.645,4.652,7
20101001|2010-07-23 06:30,23,4.653,4.653,4.62,4.638,10
20101001|2010-07-23 07:00,23,4.638,4.642,4.617,4.629,109
20101001|2010-07-23 07:30,23,4.645,4.655,4.627,4.629,109
20101001|2010-07-23 08:00,23,4.625,4.629,4.596,4.603,427
20101001|2010-07-23 08:30,23,4.603,4.643,4.603,4.63,306
20101001|2010-07-23 09:00,23,4.623,4.648,4.62,4.648,144
20101001|2010-07-23 09:30,23,4.649,4.652,4.639,4.64,195
20101001|2010-07-23 10:00,23,4.635,4.653,4.632,4.653,112
20101001|2010-07-23 10:30,23,4.66,4.66,4.644,4.644,125
20101001|2010-07-23 11:00,23,4.644,4.644,4.62,4.628,158
20101001|2010-07-23 11:30,23,4.625,4.625,4.593,4.619,142
20101001|2010-07-23 12:00,23,4.607,4.625,4.607,4.608,78
20101001|2010-07-23 12:30,23,4.608,4.629,4.608,4.614,48
20101001|2010-07-23 13:00,23,4.62,4.641,4.599,4.601,294
20101001|2010-07-23 13:30,23,4.602,4.605,4.587,4.587,47
20101001|2010-07-23 14:00,23,4.6,4.6,4.587,4.587,18
20101001|2010-07-23 14:30,23,4.585,4.585,4.585,4.585,1
20101001|2010-07-23 15:00,23,4.575,4.575,4.569,4.573,10
20101001|2010-07-23 15:30,23,4.58,4.58,4.58,4.58,2
20101001|2010-07-25 17:00,26,4.575,4.575,4.567,4.567,2
20101001|2010-07-25 19:00,26,4.56,4.56,4.56,4.56,5
20101001|2010-07-25 19:30,26,4.567,4.567,4.567,4.567,1
20101001|2010-07-25 20:00,26,4.569,4.569,4.569,4.569,1
20101001|2010-07-25 21:30,26,4.563,4.563,4.563,4.563,1
20101001|2010-07-25 22:00,26,4.56,4.56,4.56,4.56,1
20101001|2010-07-26 02:00,26,4.587,4.588,4.585,4.585,5
20101001|2010-07-26 02:30,26,4.589,4.589,4.589,4.589,1
20101001|2010-07-26 03:00,26,4.586,4.586,4.581,4.581,20
20101001|2010-07-26 04:30,26,4.583,4.595,4.583,4.595,159
20101001|2010-07-26 05:00,26,4.595,4.595,4.595,4.595,48
20101001|2010-07-26 06:00,26,4.586,4.586,4.586,4.586,1
20101001|2010-07-26 06:30,26,4.586,4.591,4.575,4.576,5
20101001|2010-07-26 07:00,26,4.577,4.595,4.567,4.595,26
20101001|2010-07-26 07:30,26,4.592,4.611,4.581,4.61,98
20101001|2010-07-26 08:00,26,4.613,4.616,4.542,4.549,288
20101001|2010-07-26 08:30,26,4.548,4.565,4.536,4.561,358
20101001|2010-07-26 09:00,26,4.564,4.584,4.561,4.578,300
20101001|2010-07-26 09:30,26,4.58,4.583,4.564,4.571,105
20101001|2010-07-26 10:00,26,4.57,4.577,4.555,4.575,217
20101001|2010-07-26 10:30,26,4.573,4.587,4.572,4.578,146
20101001|2010-07-26 11:00,26,4.581,4.604,4.581,4.599,206
20101001|2010-07-26 11:30,26,4.602,4.639,4.602,4.623,164
20101001|2010-07-26 12:00,26,4.637,4.637,4.606,4.606,81
20101001|2010-07-26 12:30,26,4.609,4.623,4.609,4.618,72
20101001|2010-07-26 13:00,26,4.616,4.623,4.604,4.62,240
20101001|2010-07-26 13:30,26,4.615,4.622,4.614,4.62,96
20101001|2010-07-26 14:00,26,4.622,4.628,4.622,4.628,12
20101001|2010-07-26 14:30,26,4.622,4.622,4.622,4.622,2
20101001|2010-07-26 15:00,26,4.623,4.623,4.623,4.623,7
20101001|2010-07-26 15:30,26,4.627,4.627,4.627,4.627,1
20101001|2010-07-26 16:00,26,4.625,4.631,4.624,4.624,13
20101001|2010-07-26 17:00,27,4.655,4.705,4.628,4.628,21
20101001|2010-07-26 18:30,27,4.63,4.63,4.63,4.63,2
20101001|2010-07-26 20:00,27,4.65,4.65,4.65,4.65,5
20101001|2010-07-27 01:30,27,4.65,4.658,4.65,4.658,2
20101001|2010-07-27 02:30,27,4.653,4.653,4.653,4.653,1
20101001|2010-07-27 03:00,27,4.653,4.655,4.653,4.655,5
20101001|2010-07-27 05:00,27,4.659,4.662,4.659,4.662,21
20101001|2010-07-27 05:30,27,4.659,4.66,4.659,4.66,2
20101001|2010-07-27 06:00,27,4.65,4.65,4.65,4.65,1
20101001|2010-07-27 06:30,27,4.64,4.668,4.64,4.668,2
20101001|2010-07-27 07:00,27,4.672,4.678,4.65,4.653,108
20101001|2010-07-27 07:30,27,4.652,4.685,4.652,4.671,155
20101001|2010-07-27 08:00,27,4.673,4.702,4.654,4.669,419
20101001|2010-07-27 08:30,27,4.666,4.675,4.649,4.671,569
20101001|2010-07-27 09:00,27,4.672,4.677,4.641,4.647,149
20101001|2010-07-27 09:30,27,4.648,4.656,4.64,4.649,168
20101001|2010-07-27 10:00,27,4.653,4.654,4.614,4.629,284
20101001|2010-07-27 10:30,27,4.634,4.64,4.617,4.627,93
20101001|2010-07-27 11:00,27,4.63,4.652,4.629,4.639,397
20101001|2010-07-27 11:30,27,4.642,4.66,4.639,4.653,135
20101001|2010-07-27 12:00,27,4.655,4.655,4.619,4.621,215
20101001|2010-07-27 12:30,27,4.623,4.654,4.623,4.654,108
20101001|2010-07-27 13:00,27,4.652,4.683,4.647,4.683,218
20101001|2010-07-27 13:30,27,4.682,4.685,4.677,4.677,191
20101001|2010-07-27 14:00,27,4.678,4.681,4.677,4.681,16
20101001|2010-07-27 14:30,27,4.68,4.685,4.68,4.685,38
20101001|2010-07-27 15:00,27,4.682,4.687,4.68,4.687,16
20101001|2010-07-27 15:30,27,4.687,4.687,4.687,4.687,1
20101001|2010-07-27 16:00,27,4.682,4.682,4.682,4.682,1
20101001|2010-07-28 06:30,28,4.711,4.733,4.71,4.733,7
20101001|2010-07-28 07:00,28,4.735,4.755,4.721,4.721,90
20101001|2010-07-28 07:30,28,4.721,4.744,4.708,4.738,162
20101001|2010-07-28 08:00,28,4.743,4.846,4.743,4.817,847
20101001|2010-07-28 08:30,28,4.816,4.823,4.776,4.779,742
20101001|2010-07-28 09:00,28,4.777,4.819,4.777,4.818,382
20101001|2010-07-28 09:30,28,4.812,4.875,4.808,4.867,403
20101001|2010-07-28 10:00,28,4.866,4.877,4.854,4.858,1062
20101001|2010-07-28 10:30,28,4.865,4.88,4.83,4.831,219
20101001|2010-07-28 11:00,28,4.831,4.849,4.825,4.836,331
20101001|2010-07-28 11:30,28,4.835,4.837,4.786,4.819,408
20101001|2010-07-28 12:00,28,4.82,4.834,4.794,4.794,310
20101001|2010-07-28 12:30,28,4.797,4.799,4.705,4.738,666
20101001|2010-07-28 13:00,28,4.739,4.761,4.716,4.745,2037
20101001|2010-07-28 13:30,28,4.744,4.745,4.715,4.725,509
20101001|2010-07-28 14:00,28,4.717,4.724,4.71,4.724,19
20101001|2010-07-28 14:30,28,4.725,4.727,4.72,4.72,43
20101001|2010-07-28 15:00,28,4.72,4.72,4.708,4.712,42
20101001|2010-07-28 16:00,28,4.713,4.713,4.713,4.713,2
20101001|2010-07-28 17:00,29,4.718,4.718,4.718,4.718,2
20101001|2010-07-28 17:30,29,4.728,4.728,4.728,4.728,1
20101001|2010-07-28 19:00,29,4.738,4.742,4.738,4.742,8
20101001|2010-07-28 19:30,29,4.74,4.745,4.74,4.745,15
20101001|2010-07-28 20:30,29,4.751,4.751,4.751,4.751,9
20101001|2010-07-28 21:00,29,4.751,4.751,4.751,4.751,1
20101001|2010-07-28 22:00,29,4.751,4.751,4.751,4.751,1
20101001|2010-07-28 23:00,29,4.75,4.751,4.75,4.751,2
20101001|2010-07-28 23:30,29,4.748,4.748,4.745,4.748,4
20101001|2010-07-29 00:00,29,4.75,4.75,4.75,4.75,1
20101001|2010-07-29 00:30,29,4.747,4.747,4.747,4.747,1
20101001|2010-07-29 01:00,29,4.747,4.754,4.747,4.754,3
20101001|2010-07-29 01:30,29,4.751,4.757,4.751,4.757,70
20101001|2010-07-29 02:00,29,4.758,4.762,4.757,4.761,41
20101001|2010-07-29 02:30,29,4.761,4.763,4.761,4.761,5
20101001|2010-07-29 03:00,29,4.766,4.772,4.766,4.77,37
20101001|2010-07-29 03:30,29,4.77,4.774,4.77,4.772,40
20101001|2010-07-29 04:00,29,4.772,4.776,4.772,4.773,24
20101001|2010-07-29 04:30,29,4.774,4.778,4.774,4.778,14
20101001|2010-07-29 05:00,29,4.777,4.779,4.773,4.774,17
20101001|2010-07-29 05:30,29,4.77,4.771,4.77,4.771,2
20101001|2010-07-29 06:00,29,4.781,4.785,4.757,4.767,41
20101001|2010-07-29 06:30,29,4.774,4.783,4.77,4.777,27
20101001|2010-07-29 07:00,29,4.769,4.771,4.751,4.751,211
20101001|2010-07-29 07:30,29,4.762,4.824,4.757,4.818,263
20101001|2010-07-29 08:00,29,4.822,4.837,4.805,4.822,1062
20101001|2010-07-29 08:30,29,4.825,4.847,4.825,4.833,592
20101001|2010-07-29 09:00,29,4.836,4.846,4.812,4.838,934
20101001|2010-07-29 09:30,29,4.86,4.892,4.786,4.801,1706
20101001|2010-07-29 10:00,29,4.795,4.795,4.74,4.748,664
20101001|2010-07-29 10:30,29,4.747,4.782,4.742,4.78,367
20101001|2010-07-29 11:00,29,4.786,4.82,4.774,4.803,638
20101001|2010-07-29 11:30,29,4.803,4.855,4.795,4.795,517
20101001|2010-07-29 12:00,29,4.797,4.832,4.795,4.817,332
20101001|2010-07-29 12:30,29,4.819,4.835,4.814,4.824,253
20101001|2010-07-29 13:00,29,4.825,4.867,4.823,4.856,956
20101001|2010-07-29 13:30,29,4.852,4.86,4.839,4.857,324
20101001|2010-07-29 14:00,29,4.851,4.865,4.851,4.853,12
20101001|2010-07-29 14:30,29,4.852,4.852,4.844,4.844,23
20101001|2010-07-29 15:00,29,4.843,4.843,4.839,4.839,14
20101001|2010-07-29 15:30,29,4.849,4.851,4.849,4.851,31
20101001|2010-07-29 16:00,29,4.851,4.851,4.851,4.851,2
20101001|2010-07-29 18:00,30,4.847,4.848,4.847,4.848,4
20101001|2010-07-29 18:30,30,4.847,4.847,4.847,4.847,1
20101001|2010-07-29 19:00,30,4.852,4.852,4.852,4.852,1
20101001|2010-07-29 20:00,30,4.864,4.87,4.864,4.87,2
20101001|2010-07-29 20:30,30,4.87,4.878,4.87,4.877,4
20101001|2010-07-29 21:00,30,4.875,4.875,4.875,4.875,1
20101001|2010-07-29 21:30,30,4.869,4.869,4.866,4.866,2
20101001|2010-07-29 22:30,30,4.872,4.892,4.872,4.876,20
20101001|2010-07-29 23:00,30,4.876,4.876,4.871,4.871,3
20101001|2010-07-29 23:30,30,4.869,4.872,4.865,4.865,5
20101001|2010-07-30 00:00,30,4.86,4.865,4.86,4.865,5
20101001|2010-07-30 02:00,30,4.87,4.872,4.864,4.864,10
20101001|2010-07-30 02:30,30,4.864,4.864,4.859,4.862,30
20101001|2010-07-30 03:00,30,4.86,4.868,4.858,4.867,167
20101001|2010-07-30 03:30,30,4.867,4.867,4.867,4.867,11
20101001|2010-07-30 05:30,30,4.855,4.86,4.85,4.86,5
20101001|2010-07-30 06:00,30,4.861,4.873,4.856,4.87,13
20101001|2010-07-30 06:30,30,4.87,4.893,4.87,4.891,37
20101001|2010-07-30 07:00,30,4.89,4.891,4.853,4.853,75
20101001|2010-07-30 07:30,30,4.85,4.855,4.828,4.835,652
20101001|2010-07-30 08:00,30,4.837,4.853,4.815,4.829,528
20101001|2010-07-30 08:30,30,4.831,4.842,4.806,4.826,367
20101001|2010-07-30 09:00,30,4.823,4.847,4.821,4.844,366
20101001|2010-07-30 09:30,30,4.852,4.884,4.851,4.873,595
20101001|2010-07-30 10:00,30,4.872,4.884,4.855,4.883,545
20101001|2010-07-30 10:30,30,4.883,4.892,4.867,4.888,386
20101001|2010-07-30 11:00,30,4.888,4.888,4.856,4.861,355
20101001|2010-07-30 11:30,30,4.862,4.876,4.848,4.875,420
20101001|2010-07-30 12:00,30,4.876,4.889,4.857,4.857,430
20101001|2010-07-30 12:30,30,4.865,4.875,4.852,4.863,387
20101001|2010-07-30 13:00,30,4.86,4.948,4.86,4.946,2200
20101001|2010-07-30 13:30,30,4.92,4.943,4.92,4.924,422
20101001|2010-07-30 14:00,30,4.922,4.935,4.922,4.927,50
20101001|2010-07-30 14:30,30,4.915,4.916,4.915,4.916,62
20101001|2010-07-30 15:00,30,4.916,4.926,4.916,4.926,23
20101001|2010-07-30 15:30,30,4.929,4.936,4.925,4.926,21
20101001|2010-07-30 16:00,30,4.924,4.924,4.92,4.92,6
20101001|2010-08-01 17:00,2,4.999,5,4.97,4.994,52
20101001|2010-08-01 17:30,2,4.993,5,4.985,4.999,60
20101001|2010-08-01 18:00,2,4.992,4.992,4.992,4.992,1
20101001|2010-08-01 18:30,2,4.992,5.001,4.992,4.998,4
20101001|2010-08-01 19:00,2,5.002,5.005,5.002,5.005,20
20101001|2010-08-01 19:30,2,5.009,5.01,5.007,5.01,13
20101001|2010-08-01 20:00,2,5.007,5.007,4.995,4.995,28
20101001|2010-08-01 20:30,2,4.984,4.99,4.98,4.987,8
20101001|2010-08-01 21:00,2,4.98,4.98,4.98,4.98,4
20101001|2010-08-01 22:30,2,4.976,4.976,4.973,4.973,2
20101001|2010-08-01 23:00,2,4.97,4.98,4.97,4.98,4
20101001|2010-08-01 23:30,2,4.975,4.975,4.975,4.975,2
20101001|2010-08-02 00:00,2,4.976,4.997,4.974,4.995,20
20101001|2010-08-02 00:30,2,4.985,4.987,4.985,4.987,15
20101001|2010-08-02 01:00,2,4.986,4.99,4.986,4.99,22
20101001|2010-08-02 01:30,2,4.989,4.991,4.987,4.99,34
20101001|2010-08-02 02:00,2,4.99,4.991,4.972,4.985,74
20101001|2010-08-02 02:30,2,4.982,4.982,4.974,4.981,81
20101001|2010-08-02 03:00,2,4.981,4.985,4.981,4.985,11
20101001|2010-08-02 03:30,2,4.981,4.981,4.976,4.976,71
20101001|2010-08-02 04:00,2,4.972,4.972,4.965,4.965,31
20101001|2010-08-02 04:30,2,4.965,4.966,4.96,4.96,31
20101001|2010-08-02 05:00,2,4.953,4.959,4.952,4.959,29
20101001|2010-08-02 05:30,2,4.956,4.956,4.956,4.956,1
20101001|2010-08-02 06:00,2,4.957,4.957,4.944,4.944,16
20101001|2010-08-02 06:30,2,4.946,4.97,4.946,4.97,46
20101001|2010-08-02 07:00,2,4.968,4.974,4.901,4.918,397
20101001|2010-08-02 07:30,2,4.919,4.933,4.869,4.886,215
20101001|2010-08-02 08:00,2,4.885,4.902,4.866,4.889,434
20101001|2010-08-02 08:30,2,4.891,4.897,4.777,4.8,843
20101001|2010-08-02 09:00,2,4.802,4.802,4.749,4.781,890
20101001|2010-08-02 09:30,2,4.786,4.797,4.769,4.786,444
20101001|2010-08-02 10:00,2,4.785,4.79,4.769,4.783,213
20101001|2010-08-02 10:30,2,4.79,4.804,4.765,4.8,518
20101001|2010-08-02 11:00,2,4.799,4.834,4.788,4.804,624
20101001|2010-08-02 11:30,2,4.802,4.802,4.767,4.778,217
20101001|2010-08-02 12:00,2,4.779,4.784,4.759,4.766,136
20101001|2010-08-02 12:30,2,4.769,4.769,4.722,4.735,604
20101001|2010-08-02 13:00,2,4.741,4.742,4.704,4.727,1625
20101001|2010-08-02 13:30,2,4.727,4.743,4.727,4.734,180
20101001|2010-08-02 14:00,2,4.738,4.744,4.733,4.733,85
20101001|2010-08-02 14:30,2,4.731,4.738,4.731,4.735,14
20101001|2010-08-02 15:00,2,4.734,4.736,4.734,4.734,13
20101001|2010-08-02 15:30,2,4.742,4.742,4.742,4.742,1
20101001|2010-08-02 16:00,2,4.739,4.739,4.739,4.739,1
20101001|2010-08-02 17:00,3,4.744,4.756,4.744,4.752,6
20101001|2010-08-02 17:30,3,4.749,4.756,4.746,4.746,20
20101001|2010-08-02 19:00,3,4.75,4.755,4.75,4.755,11
20101001|2010-08-02 19:30,3,4.756,4.756,4.756,4.756,1
20101001|2010-08-02 20:00,3,4.755,4.755,4.755,4.755,3
20101001|2010-08-02 20:30,3,4.755,4.755,4.745,4.745,11
20101001|2010-08-02 21:00,3,4.75,4.75,4.75,4.75,5
20101001|2010-08-02 21:30,3,4.749,4.749,4.749,4.749,1
20101001|2010-08-02 22:00,3,4.752,4.752,4.752,4.752,17
20101001|2010-08-02 22:30,3,4.755,4.755,4.754,4.754,4
20101001|2010-08-02 23:00,3,4.76,4.76,4.76,4.76,2
20101001|2010-08-02 23:30,3,4.75,4.75,4.727,4.727,3
20101001|2010-08-03 00:00,3,4.727,4.745,4.726,4.745,3
20101001|2010-08-03 00:30,3,4.751,4.751,4.751,4.751,2
20101001|2010-08-03 01:30,3,4.75,4.75,4.75,4.75,1
20101001|2010-08-03 02:00,3,4.754,4.757,4.754,4.757,20
20101001|2010-08-03 02:30,3,4.76,4.762,4.76,4.762,12
20101001|2010-08-03 04:00,3,4.748,4.751,4.748,4.751,3
20101001|2010-08-03 04:30,3,4.746,4.754,4.746,4.754,4
20101001|2010-08-03 05:00,3,4.756,4.77,4.756,4.77,17
20101001|2010-08-03 05:30,3,4.769,4.769,4.768,4.768,3
20101001|2010-08-03 06:00,3,4.767,4.771,4.762,4.767,17
20101001|2010-08-03 06:30,3,4.775,4.786,4.728,4.742,49
20101001|2010-08-03 07:00,3,4.743,4.753,4.71,4.736,159
20101001|2010-08-03 07:30,3,4.736,4.775,4.734,4.773,140
20101001|2010-08-03 08:00,3,4.772,4.806,4.765,4.793,436
20101001|2010-08-03 08:30,3,4.795,4.829,4.795,4.815,686
20101001|2010-08-03 09:00,3,4.812,4.842,4.794,4.825,789
20101001|2010-08-03 09:30,3,4.825,4.841,4.802,4.808,214
20101001|2010-08-03 10:00,3,4.806,4.806,4.763,4.775,340
20101001|2010-08-03 10:30,3,4.775,4.775,4.742,4.746,332
20101001|2010-08-03 11:00,3,4.754,4.763,4.738,4.762,151
20101001|2010-08-03 11:30,3,4.765,4.787,4.749,4.749,169
20101001|2010-08-03 12:00,3,4.753,4.753,4.672,4.679,576
20101001|2010-08-03 12:30,3,4.679,4.688,4.662,4.676,342
20101001|2010-08-03 13:00,3,4.681,4.688,4.653,4.668,445
20101001|2010-08-03 13:30,3,4.672,4.693,4.67,4.693,98
20101001|2010-08-03 14:00,3,4.692,4.702,4.692,4.702,40
20101001|2010-08-03 14:30,3,4.705,4.707,4.696,4.707,43
20101001|2010-08-03 15:00,3,4.707,4.707,4.685,4.696,17
20101001|2010-08-03 15:30,3,4.701,4.705,4.698,4.698,12
20101001|2010-08-03 16:00,3,4.695,4.695,4.688,4.688,3
20101001|2010-08-03 17:00,4,4.699,4.699,4.699,4.699,2
20101001|2010-08-03 18:30,4,4.693,4.693,4.693,4.693,5
20101001|2010-08-03 19:30,4,4.682,4.682,4.682,4.682,19
20101001|2010-08-03 21:00,4,4.687,4.687,4.687,4.687,2
20101001|2010-08-03 23:30,4,4.686,4.692,4.682,4.692,7
20101001|2010-08-04 00:00,4,4.693,4.693,4.693,4.693,1
20101001|2010-08-04 00:30,4,4.7,4.7,4.696,4.696,2
20101001|2010-08-04 02:30,4,4.702,4.702,4.701,4.701,2
20101001|2010-08-04 03:00,4,4.701,4.701,4.701,4.701,1
20101001|2010-08-04 03:30,4,4.699,4.699,4.698,4.698,17
20101001|2010-08-04 04:00,4,4.701,4.703,4.701,4.703,4
20101001|2010-08-04 04:30,4,4.698,4.698,4.698,4.698,1
20101001|2010-08-04 05:00,4,4.698,4.7,4.695,4.695,5
20101001|2010-08-04 05:30,4,4.693,4.708,4.693,4.708,11
20101001|2010-08-04 06:00,4,4.705,4.713,4.701,4.701,19
20101001|2010-08-04 06:30,4,4.705,4.72,4.705,4.719,8
20101001|2010-08-04 07:00,4,4.712,4.722,4.699,4.7,125
20101001|2010-08-04 07:30,4,4.709,4.74,4.694,4.71,168
20101001|2010-08-04 08:00,4,4.708,4.725,4.666,4.669,619
20101001|2010-08-04 08:30,4,4.667,4.701,4.665,4.689,281
20101001|2010-08-04 09:00,4,4.69,4.694,4.673,4.685,235
20101001|2010-08-04 09:30,4,4.686,4.692,4.659,4.684,498
20101001|2010-08-04 10:00,4,4.684,4.707,4.669,4.696,212
20101001|2010-08-04 10:30,4,4.698,4.702,4.681,4.699,125
20101001|2010-08-04 11:00,4,4.702,4.715,4.698,4.705,333
20101001|2010-08-04 11:30,4,4.706,4.739,4.695,4.739,433
20101001|2010-08-04 12:00,4,4.74,4.758,4.728,4.749,452
20101001|2010-08-04 12:30,4,4.751,4.773,4.742,4.753,398
20101001|2010-08-04 13:00,4,4.759,4.768,4.74,4.755,531
20101001|2010-08-04 13:30,4,4.755,4.761,4.753,4.756,162
20101001|2010-08-04 14:00,4,4.755,4.76,4.747,4.748,42
20101001|2010-08-04 14:30,4,4.75,4.755,4.745,4.745,18
20101001|2010-08-04 15:00,4,4.747,4.753,4.747,4.751,14
20101001|2010-08-04 15:30,4,4.752,4.753,4.749,4.753,9
20101001|2010-08-04 16:00,4,4.751,4.751,4.751,4.751,1
20101001|2010-08-04 17:00,5,4.754,4.756,4.75,4.756,5
20101001|2010-08-04 17:30,5,4.74,4.74,4.74,4.74,1
20101001|2010-08-04 18:00,5,4.738,4.738,4.738,4.738,1
20101001|2010-08-04 18:30,5,4.739,4.74,4.739,4.74,2
20101001|2010-08-04 19:00,5,4.745,4.755,4.745,4.755,6
20101001|2010-08-04 19:30,5,4.755,4.755,4.755,4.755,1
20101001|2010-08-04 20:00,5,4.754,4.754,4.754,4.754,1
20101001|2010-08-04 21:00,5,4.763,4.763,4.763,4.763,1
20101001|2010-08-04 21:30,5,4.763,4.767,4.763,4.767,3
20101001|2010-08-04 22:00,5,4.755,4.756,4.755,4.756,2
20101001|2010-08-04 22:30,5,4.77,4.789,4.769,4.769,33
20101001|2010-08-04 23:30,5,4.758,4.766,4.757,4.758,8
20101001|2010-08-05 00:00,5,4.765,4.765,4.765,4.765,1
20101001|2010-08-05 00:30,5,4.763,4.763,4.763,4.763,1
20101001|2010-08-05 01:00,5,4.764,4.764,4.764,4.764,1
20101001|2010-08-05 01:30,5,4.762,4.762,4.762,4.762,2
20101001|2010-08-05 02:00,5,4.762,4.762,4.761,4.761,6
20101001|2010-08-05 02:30,5,4.763,4.763,4.763,4.763,1
20101001|2010-08-05 03:00,5,4.76,4.76,4.76,4.76,1
20101001|2010-08-05 04:30,5,4.745,4.747,4.742,4.745,10
20101001|2010-08-05 05:30,5,4.745,4.749,4.745,4.749,3
20101001|2010-08-05 06:00,5,4.748,4.755,4.747,4.755,7
20101001|2010-08-05 06:30,5,4.76,4.765,4.757,4.758,5
20101001|2010-08-05 07:00,5,4.756,4.78,4.756,4.769,73
20101001|2010-08-05 07:30,5,4.767,4.79,4.752,4.78,162
20101001|2010-08-05 08:00,5,4.784,4.8,4.77,4.793,364
20101001|2010-08-05 08:30,5,4.794,4.817,4.784,4.798,377
20101001|2010-08-05 09:00,5,4.797,4.823,4.794,4.803,845
20101001|2010-08-05 09:30,5,4.809,4.85,4.667,4.677,2087
20101001|2010-08-05 10:00,5,4.676,4.68,4.613,4.633,2073
20101001|2010-08-05 10:30,5,4.635,4.647,4.615,4.618,822
20101001|2010-08-05 11:00,5,4.617,4.62,4.594,4.608,1701
20101001|2010-08-05 11:30,5,4.605,4.614,4.575,4.588,1388
20101001|2010-08-05 12:00,5,4.587,4.606,4.579,4.601,709
20101001|2010-08-05 12:30,5,4.603,4.637,4.593,4.611,667
20101001|2010-08-05 13:00,5,4.614,4.634,4.587,4.621,1079
20101001|2010-08-05 13:30,5,4.621,4.633,4.621,4.625,288
20101001|2010-08-05 14:00,5,4.629,4.633,4.626,4.627,48
20101001|2010-08-05 14:30,5,4.633,4.638,4.631,4.638,24
20101001|2010-08-05 15:00,5,4.638,4.639,4.637,4.638,11
20101001|2010-08-05 15:30,5,4.635,4.635,4.626,4.626,4
20101001|2010-08-05 16:00,5,4.63,4.63,4.628,4.628,3
20101001|2010-08-05 17:30,6,4.642,4.643,4.642,4.643,2
20101001|2010-08-05 18:30,6,4.642,4.642,4.642,4.642,1
20101001|2010-08-05 19:30,6,4.643,4.643,4.643,4.643,1
20101001|2010-08-05 21:30,6,4.646,4.648,4.646,4.648,12
20101001|2010-08-05 22:00,6,4.648,4.648,4.648,4.648,12
20101001|2010-08-05 22:30,6,4.65,4.65,4.649,4.649,11
20101001|2010-08-05 23:00,6,4.648,4.648,4.648,4.648,14
20101001|2010-08-05 23:30,6,4.648,4.65,4.648,4.648,8
20101001|2010-08-06 00:30,6,4.648,4.65,4.648,4.65,35
20101001|2010-08-06 01:00,6,4.644,4.644,4.644,4.644,10
20101001|2010-08-06 01:30,6,4.644,4.644,4.644,4.644,14
20101001|2010-08-06 02:00,6,4.642,4.645,4.639,4.639,58
20101001|2010-08-06 02:30,6,4.637,4.637,4.628,4.628,28
20101001|2010-08-06 03:00,6,4.626,4.626,4.621,4.621,42
20101001|2010-08-06 03:30,6,4.621,4.622,4.618,4.62,74
20101001|2010-08-06 04:00,6,4.619,4.62,4.619,4.62,57
20101001|2010-08-06 04:30,6,4.62,4.62,4.61,4.611,146
20101001|2010-08-06 05:00,6,4.61,4.611,4.61,4.611,110
20101001|2010-08-06 05:30,6,4.612,4.62,4.612,4.62,84
20101001|2010-08-06 06:00,6,4.618,4.618,4.61,4.615,79
20101001|2010-08-06 06:30,6,4.614,4.618,4.612,4.612,166
20101001|2010-08-06 07:00,6,4.618,4.646,4.618,4.646,337
20101001|2010-08-06 07:30,6,4.639,4.65,4.624,4.637,100
20101001|2010-08-06 08:00,6,4.635,4.663,4.629,4.629,538
20101001|2010-08-06 08:30,6,4.628,4.63,4.583,4.622,1115
20101001|2010-08-06 09:00,6,4.628,4.628,4.602,4.624,303
20101001|2010-08-06 09:30,6,4.627,4.632,4.586,4.586,608
20101001|2010-08-06 10:00,6,4.586,4.592,4.573,4.585,667
20101001|2010-08-06 10:30,6,4.584,4.59,4.55,4.558,674
20101001|2010-08-06 11:00,6,4.555,4.559,4.543,4.55,1113
20101001|2010-08-06 11:30,6,4.552,4.56,4.539,4.542,1172
20101001|2010-08-06 12:00,6,4.541,4.542,4.505,4.51,1042
20101001|2010-08-06 12:30,6,4.51,4.521,4.494,4.498,1163
20101001|2010-08-06 13:00,6,4.499,4.504,4.483,4.485,1888
20101001|2010-08-06 13:30,6,4.488,4.507,4.485,4.505,262
20101001|2010-08-06 14:00,6,4.507,4.514,4.506,4.51,63
20101001|2010-08-06 14:30,6,4.514,4.52,4.506,4.52,88
20101001|2010-08-06 15:00,6,4.519,4.519,4.507,4.512,15
20101001|2010-08-06 15:30,6,4.505,4.507,4.499,4.499,14
20101001|2010-08-06 16:00,6,4.494,4.503,4.494,4.503,8
20101001|2010-08-08 17:00,9,4.477,4.505,4.467,4.5,31
20101001|2010-08-08 17:30,9,4.507,4.509,4.5,4.5,7
20101001|2010-08-08 18:00,9,4.494,4.494,4.494,4.494,1
20101001|2010-08-08 18:30,9,4.492,4.492,4.492,4.492,4
20101001|2010-08-08 19:00,9,4.505,4.507,4.505,4.507,3
20101001|2010-08-08 19:30,9,4.509,4.509,4.509,4.509,3
20101001|2010-08-08 20:30,9,4.509,4.514,4.509,4.514,2
20101001|2010-08-08 21:00,9,4.514,4.514,4.514,4.514,1
20101001|2010-08-08 22:30,9,4.51,4.51,4.51,4.51,1
20101001|2010-08-08 23:30,9,4.507,4.515,4.506,4.506,20
20101001|2010-08-09 00:00,9,4.51,4.51,4.509,4.509,9
20101001|2010-08-09 00:30,9,4.509,4.509,4.504,4.505,16
20101001|2010-08-09 01:00,9,4.501,4.501,4.499,4.499,44
20101001|2010-08-09 01:30,9,4.498,4.498,4.489,4.49,219
20101001|2010-08-09 02:00,9,4.49,4.502,4.49,4.502,82
20101001|2010-08-09 02:30,9,4.502,4.505,4.502,4.504,67
20101001|2010-08-09 03:00,9,4.504,4.505,4.501,4.503,68
20101001|2010-08-09 03:30,9,4.505,4.505,4.503,4.503,19
20101001|2010-08-09 04:00,9,4.504,4.507,4.503,4.505,76
20101001|2010-08-09 04:30,9,4.507,4.513,4.506,4.51,137
20101001|2010-08-09 05:00,9,4.51,4.513,4.51,4.513,94
20101001|2010-08-09 05:30,9,4.512,4.512,4.491,4.5,248
20101001|2010-08-09 06:00,9,4.5,4.51,4.498,4.506,52
20101001|2010-08-09 06:30,9,4.506,4.506,4.489,4.497,71
20101001|2010-08-09 07:00,9,4.507,4.51,4.469,4.484,169
20101001|2010-08-09 07:30,9,4.481,4.518,4.478,4.503,324
20101001|2010-08-09 08:00,9,4.506,4.538,4.499,4.514,1185
20101001|2010-08-09 08:30,9,4.515,4.533,4.47,4.474,1150
20101001|2010-08-09 09:00,9,4.475,4.475,4.4,4.412,2019
20101001|2010-08-09 09:30,9,4.414,4.427,4.388,4.39,1184
20101001|2010-08-09 10:00,9,4.391,4.391,4.333,4.353,4305
20101001|2010-08-09 10:30,9,4.354,4.373,4.352,4.356,1664
20101001|2010-08-09 11:00,9,4.358,4.362,4.341,4.345,1249
20101001|2010-08-09 11:30,9,4.346,4.346,4.32,4.326,3515
20101001|2010-08-09 12:00,9,4.331,4.333,4.309,4.318,2233
20101001|2010-08-09 12:30,9,4.316,4.319,4.29,4.318,2954
20101001|2010-08-09 13:00,9,4.317,4.349,4.301,4.333,3386
20101001|2010-08-09 13:30,9,4.33,4.344,4.325,4.334,315
20101001|2010-08-09 14:00,9,4.337,4.35,4.333,4.35,44
20101001|2010-08-09 14:30,9,4.348,4.364,4.345,4.361,212
20101001|2010-08-09 15:00,9,4.359,4.359,4.354,4.354,11
20101001|2010-08-09 15:30,9,4.358,4.36,4.353,4.353,18
20101001|2010-08-09 16:00,9,4.352,4.352,4.349,4.349,6
20101001|2010-08-09 17:00,10,4.349,4.36,4.348,4.36,8
20101001|2010-08-09 19:00,10,4.35,4.352,4.35,4.352,3
20101001|2010-08-09 20:30,10,4.359,4.359,4.359,4.359,3
20101001|2010-08-09 21:00,10,4.36,4.36,4.357,4.357,2
20101001|2010-08-09 21:30,10,4.35,4.35,4.345,4.345,4
20101001|2010-08-09 22:00,10,4.341,4.345,4.341,4.345,2
20101001|2010-08-09 22:30,10,4.334,4.334,4.334,4.334,1
20101001|2010-08-09 23:00,10,4.335,4.342,4.335,4.342,2
20101001|2010-08-09 23:30,10,4.342,4.342,4.342,4.342,10
20101001|2010-08-10 00:00,10,4.335,4.335,4.33,4.33,5
20101001|2010-08-10 00:30,10,4.333,4.333,4.325,4.325,15
20101001|2010-08-10 01:00,10,4.327,4.328,4.32,4.32,26
20101001|2010-08-10 01:30,10,4.32,4.32,4.315,4.315,34
20101001|2010-08-10 02:00,10,4.32,4.322,4.318,4.322,49
20101001|2010-08-10 02:30,10,4.323,4.323,4.32,4.321,12
20101001|2010-08-10 03:00,10,4.322,4.322,4.317,4.317,33
20101001|2010-08-10 03:30,10,4.322,4.326,4.319,4.326,90
20101001|2010-08-10 04:00,10,4.326,4.326,4.322,4.322,74
20101001|2010-08-10 04:30,10,4.323,4.323,4.322,4.323,45
20101001|2010-08-10 05:00,10,4.323,4.329,4.319,4.32,135
20101001|2010-08-10 05:30,10,4.321,4.322,4.32,4.32,63
20101001|2010-08-10 06:00,10,4.317,4.323,4.308,4.308,153
20101001|2010-08-10 06:30,10,4.306,4.336,4.306,4.333,392
20101001|2010-08-10 07:00,10,4.335,4.362,4.335,4.353,664
20101001|2010-08-10 07:30,10,4.347,4.378,4.345,4.355,661
20101001|2010-08-10 08:00,10,4.354,4.39,4.345,4.374,1846
20101001|2010-08-10 08:30,10,4.374,4.375,4.306,4.335,3218
20101001|2010-08-10 09:00,10,4.335,4.344,4.317,4.332,1936
20101001|2010-08-10 09:30,10,4.338,4.37,4.333,4.344,1564
20101001|2010-08-10 10:00,10,4.346,4.382,4.344,4.357,2637
20101001|2010-08-10 10:30,10,4.354,4.355,4.3,4.325,1918
20101001|2010-08-10 11:00,10,4.325,4.325,4.294,4.307,1892
20101001|2010-08-10 11:30,10,4.31,4.35,4.304,4.317,1218
20101001|2010-08-10 12:00,10,4.317,4.321,4.299,4.32,1886
20101001|2010-08-10 12:30,10,4.324,4.338,4.302,4.325,1804
20101001|2010-08-10 13:00,10,4.324,4.324,4.297,4.304,2784
20101001|2010-08-10 13:30,10,4.305,4.319,4.301,4.315,917
20101001|2010-08-10 14:00,10,4.313,4.323,4.312,4.319,116
20101001|2010-08-10 14:30,10,4.317,4.327,4.313,4.322,110
20101001|2010-08-10 15:00,10,4.325,4.331,4.325,4.331,5
20101001|2010-08-10 15:30,10,4.328,4.33,4.328,4.328,22
20101001|2010-08-10 16:00,10,4.328,4.332,4.327,4.332,4
20101001|2010-08-10 17:00,11,4.322,4.322,4.322,4.322,2
20101001|2010-08-10 18:30,11,4.317,4.322,4.317,4.32,12
20101001|2010-08-10 19:00,11,4.316,4.321,4.316,4.321,15
20101001|2010-08-10 20:00,11,4.33,4.336,4.33,4.336,33
20101001|2010-08-10 20:30,11,4.333,4.333,4.333,4.333,1
20101001|2010-08-10 21:00,11,4.332,4.332,4.328,4.328,2
20101001|2010-08-10 22:30,11,4.33,4.331,4.33,4.331,3
20101001|2010-08-10 23:00,11,4.333,4.339,4.333,4.335,5
20101001|2010-08-10 23:30,11,4.334,4.34,4.334,4.34,11
20101001|2010-08-11 00:00,11,4.336,4.338,4.334,4.338,7
20101001|2010-08-11 00:30,11,4.337,4.338,4.302,4.303,227
20101001|2010-08-11 01:00,11,4.302,4.303,4.3,4.302,40
20101001|2010-08-11 01:30,11,4.302,4.303,4.302,4.303,26
20101001|2010-08-11 02:00,11,4.3,4.3,4.298,4.3,81
20101001|2010-08-11 02:30,11,4.302,4.303,4.301,4.301,34
20101001|2010-08-11 03:00,11,4.3,4.303,4.298,4.302,47
20101001|2010-08-11 03:30,11,4.302,4.304,4.3,4.304,64
20101001|2010-08-11 04:00,11,4.304,4.316,4.304,4.311,23
20101001|2010-08-11 04:30,11,4.31,4.311,4.31,4.311,7
20101001|2010-08-11 05:00,11,4.3,4.3,4.278,4.278,59
20101001|2010-08-11 05:30,11,4.293,4.318,4.293,4.31,30
20101001|2010-08-11 06:00,11,4.31,4.311,4.309,4.311,9
20101001|2010-08-11 06:30,11,4.311,4.311,4.291,4.303,36
20101001|2010-08-11 07:00,11,4.305,4.321,4.292,4.296,114
20101001|2010-08-11 07:30,11,4.29,4.318,4.276,4.288,302
20101001|2010-08-11 08:00,11,4.288,4.315,4.263,4.313,1255
20101001|2010-08-11 08:30,11,4.313,4.346,4.296,4.334,1072
20101001|2010-08-11 09:00,11,4.336,4.374,4.3,4.32,1452
20101001|2010-08-11 09:30,11,4.319,4.327,4.27,4.293,1113
20101001|2010-08-11 10:00,11,4.292,4.307,4.286,4.301,744
20101001|2010-08-11 10:30,11,4.301,4.318,4.291,4.318,500
20101001|2010-08-11 11:00,11,4.315,4.327,4.308,4.309,415
20101001|2010-08-11 11:30,11,4.309,4.33,4.299,4.311,667
20101001|2010-08-11 12:00,11,4.311,4.311,4.29,4.305,530
20101001|2010-08-11 12:30,11,4.304,4.319,4.294,4.304,374
20101001|2010-08-11 13:00,11,4.306,4.341,4.303,4.329,868
20101001|2010-08-11 13:30,11,4.327,4.333,4.324,4.326,350
20101001|2010-08-11 14:00,11,4.325,4.333,4.323,4.332,59
20101001|2010-08-11 14:30,11,4.331,4.341,4.324,4.339,675
20101001|2010-08-11 15:00,11,4.339,4.342,4.335,4.341,177
20101001|2010-08-11 15:30,11,4.344,4.344,4.34,4.34,2
20101001|2010-08-11 16:00,11,4.338,4.338,4.33,4.33,43
20101001|2010-08-11 17:00,12,4.329,4.33,4.324,4.33,14
20101001|2010-08-11 17:30,12,4.331,4.331,4.331,4.331,1
20101001|2010-08-11 18:00,12,4.32,4.32,4.32,4.32,1
20101001|2010-08-11 18:30,12,4.324,4.324,4.316,4.321,7
20101001|2010-08-11 19:00,12,4.317,4.323,4.317,4.319,8
20101001|2010-08-11 19:30,12,4.322,4.322,4.322,4.322,1
20101001|2010-08-11 20:30,12,4.326,4.326,4.326,4.326,1
20101001|2010-08-11 21:00,12,4.324,4.33,4.323,4.323,5
20101001|2010-08-11 22:00,12,4.33,4.33,4.33,4.33,1
20101001|2010-08-11 22:30,12,4.321,4.323,4.321,4.323,4
20101001|2010-08-11 23:00,12,4.318,4.318,4.318,4.318,1
20101001|2010-08-11 23:30,12,4.319,4.319,4.316,4.318,6
20101001|2010-08-12 00:00,12,4.319,4.319,4.319,4.319,1
20101001|2010-08-12 00:30,12,4.32,4.32,4.319,4.319,4
20101001|2010-08-12 01:00,12,4.317,4.317,4.317,4.317,1
20101001|2010-08-12 01:30,12,4.32,4.322,4.32,4.321,3
20101001|2010-08-12 02:00,12,4.33,4.33,4.33,4.33,1
20101001|2010-08-12 02:30,12,4.329,4.332,4.329,4.332,8
20101001|2010-08-12 03:00,12,4.334,4.335,4.333,4.335,18
20101001|2010-08-12 03:30,12,4.333,4.333,4.333,4.333,2
20101001|2010-08-12 04:00,12,4.326,4.331,4.323,4.331,31
20101001|2010-08-12 04:30,12,4.334,4.334,4.334,4.334,1
20101001|2010-08-12 05:00,12,4.332,4.334,4.331,4.334,18
20101001|2010-08-12 05:30,12,4.334,4.336,4.334,4.334,28
20101001|2010-08-12 06:00,12,4.333,4.341,4.333,4.341,21
20101001|2010-08-12 06:30,12,4.335,4.339,4.333,4.339,26
20101001|2010-08-12 07:00,12,4.341,4.355,4.334,4.336,113
20101001|2010-08-12 07:30,12,4.335,4.357,4.334,4.348,317
20101001|2010-08-12 08:00,12,4.347,4.374,4.342,4.367,1185
20101001|2010-08-12 08:30,12,4.365,4.365,4.304,4.325,1157
20101001|2010-08-12 09:00,12,4.323,4.343,4.315,4.32,680
20101001|2010-08-12 09:30,12,4.324,4.33,4.283,4.307,1622
20101001|2010-08-12 10:00,12,4.313,4.354,4.311,4.347,994
20101001|2010-08-12 10:30,12,4.349,4.37,4.346,4.364,479
20101001|2010-08-12 11:00,12,4.364,4.371,4.331,4.332,364
20101001|2010-08-12 11:30,12,4.33,4.347,4.33,4.34,569
20101001|2010-08-12 12:00,12,4.339,4.341,4.31,4.315,436
20101001|2010-08-12 12:30,12,4.315,4.325,4.314,4.32,277
20101001|2010-08-12 13:00,12,4.323,4.324,4.305,4.315,748
20101001|2010-08-12 13:30,12,4.316,4.321,4.307,4.311,272
20101001|2010-08-12 14:00,12,4.312,4.32,4.31,4.312,110
20101001|2010-08-12 14:30,12,4.312,4.317,4.308,4.316,112
20101001|2010-08-12 15:00,12,4.314,4.318,4.312,4.312,10
20101001|2010-08-12 15:30,12,4.31,4.314,4.301,4.303,22
20101001|2010-08-12 16:00,12,4.303,4.308,4.3,4.3,15
20101001|2010-08-12 17:00,13,4.297,4.31,4.29,4.31,63
20101001|2010-08-12 17:30,13,4.291,4.297,4.291,4.297,6
20101001|2010-08-12 18:00,13,4.296,4.296,4.292,4.292,4
20101001|2010-08-12 18:30,13,4.3,4.3,4.3,4.3,3
20101001|2010-08-12 19:30,13,4.298,4.298,4.298,4.298,1
20101001|2010-08-12 20:30,13,4.296,4.296,4.295,4.295,3
20101001|2010-08-12 21:00,13,4.299,4.299,4.298,4.298,2
20101001|2010-08-12 21:30,13,4.305,4.305,4.305,4.305,1
20101001|2010-08-12 22:00,13,4.31,4.31,4.31,4.31,13
20101001|2010-08-12 22:30,13,4.314,4.316,4.313,4.316,3
20101001|2010-08-12 23:00,13,4.319,4.319,4.313,4.317,4
20101001|2010-08-12 23:30,13,4.32,4.322,4.319,4.322,14
20101001|2010-08-13 00:00,13,4.318,4.328,4.318,4.328,3
20101001|2010-08-13 00:30,13,4.326,4.344,4.326,4.341,11
20101001|2010-08-13 01:00,13,4.345,4.345,4.345,4.345,1
20101001|2010-08-13 02:00,13,4.342,4.345,4.341,4.341,15
20101001|2010-08-13 02:30,13,4.34,4.344,4.34,4.34,14
20101001|2010-08-13 03:00,13,4.338,4.338,4.338,4.338,3
20101001|2010-08-13 03:30,13,4.34,4.344,4.34,4.343,9
20101001|2010-08-13 04:00,13,4.344,4.344,4.341,4.344,16
20101001|2010-08-13 04:30,13,4.343,4.344,4.343,4.344,6
20101001|2010-08-13 05:00,13,4.34,4.34,4.334,4.334,11
20101001|2010-08-13 05:30,13,4.33,4.33,4.327,4.33,4
20101001|2010-08-13 06:00,13,4.329,4.331,4.327,4.327,4
20101001|2010-08-13 06:30,13,4.327,4.328,4.327,4.328,11
20101001|2010-08-13 07:00,13,4.336,4.336,4.29,4.315,129
20101001|2010-08-13 07:30,13,4.311,4.33,4.301,4.33,139
20101001|2010-08-13 08:00,13,4.326,4.346,4.318,4.325,507
20101001|2010-08-13 08:30,13,4.323,4.331,4.299,4.309,1300
20101001|2010-08-13 09:00,13,4.312,4.318,4.305,4.31,625
20101001|2010-08-13 09:30,13,4.31,4.324,4.303,4.321,408
20101001|2010-08-13 10:00,13,4.321,4.334,4.316,4.331,894
20101001|2010-08-13 10:30,13,4.333,4.339,4.328,4.338,600
20101001|2010-08-13 11:00,13,4.336,4.341,4.311,4.322,331
20101001|2010-08-13 11:30,13,4.319,4.33,4.314,4.324,340
20101001|2010-08-13 12:00,13,4.325,4.333,4.308,4.314,370
20101001|2010-08-13 12:30,13,4.314,4.329,4.308,4.324,239
20101001|2010-08-13 13:00,13,4.324,4.355,4.321,4.351,733
20101001|2010-08-13 13:30,13,4.351,4.362,4.344,4.36,546
20101001|2010-08-13 14:00,13,4.361,4.363,4.351,4.355,95
20101001|2010-08-13 14:30,13,4.355,4.358,4.343,4.354,146
20101001|2010-08-13 15:00,13,4.351,4.351,4.337,4.337,49
20101001|2010-08-13 15:30,13,4.349,4.349,4.34,4.341,27
20101001|2010-08-13 16:00,13,4.337,4.337,4.335,4.335,13
20101001|2010-08-15 17:00,16,4.359,4.368,4.351,4.351,5
20101001|2010-08-15 17:30,16,4.351,4.36,4.348,4.36,33
20101001|2010-08-15 18:00,16,4.356,4.356,4.346,4.346,28
20101001|2010-08-15 18:30,16,4.356,4.356,4.344,4.348,5
20101001|2010-08-15 19:00,16,4.352,4.353,4.352,4.353,2
20101001|2010-08-15 21:00,16,4.354,4.354,4.343,4.343,2
20101001|2010-08-15 21:30,16,4.34,4.342,4.34,4.342,2
20101001|2010-08-15 22:00,16,4.339,4.339,4.339,4.339,1
20101001|2010-08-15 22:30,16,4.342,4.342,4.342,4.342,1
20101001|2010-08-15 23:30,16,4.344,4.345,4.342,4.344,14
20101001|2010-08-16 00:00,16,4.343,4.344,4.343,4.344,5
20101001|2010-08-16 00:30,16,4.346,4.348,4.346,4.348,6
20101001|2010-08-16 01:00,16,4.348,4.355,4.348,4.354,19
20101001|2010-08-16 01:30,16,4.354,4.355,4.354,4.355,9
20101001|2010-08-16 02:00,16,4.348,4.348,4.348,4.348,1
20101001|2010-08-16 02:30,16,4.346,4.351,4.346,4.347,7
20101001|2010-08-16 03:00,16,4.344,4.344,4.341,4.343,27
20101001|2010-08-16 03:30,16,4.344,4.348,4.344,4.348,41
20101001|2010-08-16 04:00,16,4.344,4.345,4.344,4.345,6
20101001|2010-08-16 04:30,16,4.347,4.35,4.344,4.35,24
20101001|2010-08-16 05:00,16,4.35,4.35,4.339,4.339,17
20101001|2010-08-16 05:30,16,4.341,4.341,4.34,4.34,3
20101001|2010-08-16 06:00,16,4.339,4.345,4.339,4.339,6
20101001|2010-08-16 06:30,16,4.342,4.344,4.319,4.319,52
20101001|2010-08-16 07:00,16,4.327,4.34,4.323,4.34,22
20101001|2010-08-16 07:30,16,4.338,4.356,4.33,4.339,237
20101001|2010-08-16 08:00,16,4.338,4.367,4.215,4.232,2126
20101001|2010-08-16 08:30,16,4.233,4.262,4.222,4.258,1987
20101001|2010-08-16 09:00,16,4.256,4.259,4.225,4.228,985
20101001|2010-08-16 09:30,16,4.227,4.234,4.206,4.213,1415
20101001|2010-08-16 10:00,16,4.214,4.234,4.212,4.224,793
20101001|2010-08-16 10:30,16,4.224,4.229,4.215,4.222,717
20101001|2010-08-16 11:00,16,4.222,4.243,4.222,4.234,915
20101001|2010-08-16 11:30,16,4.234,4.236,4.22,4.225,973
20101001|2010-08-16 12:00,16,4.224,4.234,4.219,4.23,623
20101001|2010-08-16 12:30,16,4.231,4.249,4.229,4.243,750
20101001|2010-08-16 13:00,16,4.243,4.264,4.238,4.245,1702
20101001|2010-08-16 13:30,16,4.247,4.251,4.244,4.251,295
20101001|2010-08-16 14:00,16,4.251,4.252,4.242,4.244,221
20101001|2010-08-16 14:30,16,4.245,4.247,4.236,4.245,149
20101001|2010-08-16 15:00,16,4.247,4.247,4.244,4.246,11
20101001|2010-08-16 15:30,16,4.245,4.26,4.241,4.254,351
20101001|2010-08-16 16:00,16,4.249,4.249,4.235,4.235,23
20101001|2010-08-16 17:00,17,4.245,4.249,4.243,4.243,8
20101001|2010-08-16 17:30,17,4.251,4.26,4.251,4.26,3
20101001|2010-08-16 18:00,17,4.256,4.257,4.256,4.257,20
20101001|2010-08-16 18:30,17,4.25,4.253,4.25,4.253,6
20101001|2010-08-16 19:30,17,4.245,4.245,4.245,4.245,1
20101001|2010-08-16 20:30,17,4.245,4.245,4.245,4.245,1
20101001|2010-08-16 21:30,17,4.24,4.24,4.24,4.24,1
20101001|2010-08-16 22:30,17,4.244,4.244,4.244,4.244,1
20101001|2010-08-16 23:30,17,4.244,4.244,4.24,4.24,8
20101001|2010-08-17 00:00,17,4.239,4.246,4.239,4.242,9
20101001|2010-08-17 00:30,17,4.242,4.242,4.24,4.24,11
20101001|2010-08-17 01:00,17,4.237,4.238,4.236,4.236,5
20101001|2010-08-17 01:30,17,4.236,4.242,4.235,4.24,11
20101001|2010-08-17 02:00,17,4.239,4.244,4.239,4.244,10
20101001|2010-08-17 02:30,17,4.247,4.248,4.247,4.248,2
20101001|2010-08-17 03:00,17,4.25,4.251,4.25,4.25,5
20101001|2010-08-17 03:30,17,4.252,4.256,4.252,4.255,12
20101001|2010-08-17 04:00,17,4.255,4.267,4.255,4.264,20
20101001|2010-08-17 04:30,17,4.262,4.262,4.258,4.26,3
20101001|2010-08-17 05:00,17,4.257,4.262,4.255,4.255,27
20101001|2010-08-17 05:30,17,4.255,4.255,4.251,4.255,12
20101001|2010-08-17 06:00,17,4.254,4.254,4.244,4.244,29
20101001|2010-08-17 06:30,17,4.247,4.248,4.237,4.248,26
20101001|2010-08-17 07:00,17,4.245,4.252,4.215,4.222,326
20101001|2010-08-17 07:30,17,4.221,4.245,4.218,4.239,249
20101001|2010-08-17 08:00,17,4.241,4.26,4.2,4.209,1500
20101001|2010-08-17 08:30,17,4.21,4.228,4.202,4.217,949
20101001|2010-08-17 09:00,17,4.215,4.236,4.209,4.232,543
20101001|2010-08-17 09:30,17,4.232,4.27,4.23,4.261,1301
20101001|2010-08-17 10:00,17,4.259,4.267,4.24,4.264,1250
20101001|2010-08-17 10:30,17,4.264,4.274,4.247,4.256,869
20101001|2010-08-17 11:00,17,4.253,4.306,4.252,4.297,800
20101001|2010-08-17 11:30,17,4.3,4.331,4.29,4.301,1351
20101001|2010-08-17 12:00,17,4.301,4.333,4.299,4.325,669
20101001|2010-08-17 12:30,17,4.321,4.325,4.303,4.315,678
20101001|2010-08-17 13:00,17,4.314,4.322,4.279,4.284,1117
20101001|2010-08-17 13:30,17,4.283,4.288,4.275,4.287,341
20101001|2010-08-17 14:00,17,4.289,4.289,4.285,4.287,30
20101001|2010-08-17 14:30,17,4.289,4.291,4.286,4.29,77
20101001|2010-08-17 15:00,17,4.286,4.289,4.286,4.289,7
20101001|2010-08-17 15:30,17,4.29,4.296,4.289,4.296,23
20101001|2010-08-17 16:00,17,4.293,4.293,4.293,4.293,1
20101001|2010-08-17 17:00,18,4.29,4.308,4.29,4.299,14
20101001|2010-08-17 17:30,18,4.301,4.301,4.301,4.301,1
20101001|2010-08-17 18:00,18,4.295,4.297,4.295,4.297,6
20101001|2010-08-17 19:00,18,4.3,4.302,4.3,4.302,3
20101001|2010-08-17 19:30,18,4.302,4.302,4.302,4.302,1
20101001|2010-08-17 21:00,18,4.308,4.308,4.308,4.308,1
20101001|2010-08-17 22:00,18,4.308,4.308,4.302,4.302,3
20101001|2010-08-17 23:30,18,4.302,4.308,4.299,4.308,26
20101001|2010-08-18 00:00,18,4.309,4.309,4.307,4.307,5
20101001|2010-08-18 00:30,18,4.31,4.311,4.307,4.307,6
20101001|2010-08-18 01:00,18,4.307,4.307,4.295,4.295,6
20101001|2010-08-18 01:30,18,4.292,4.293,4.292,4.293,2
20101001|2010-08-18 02:00,18,4.293,4.293,4.277,4.284,22
20101001|2010-08-18 02:30,18,4.28,4.282,4.28,4.282,2
20101001|2010-08-18 03:00,18,4.282,4.283,4.281,4.283,6
20101001|2010-08-18 03:30,18,4.282,4.282,4.281,4.281,2
20101001|2010-08-18 04:00,18,4.28,4.284,4.28,4.283,15
20101001|2010-08-18 04:30,18,4.282,4.285,4.28,4.28,7
20101001|2010-08-18 05:00,18,4.281,4.283,4.28,4.283,5
20101001|2010-08-18 05:30,18,4.286,4.286,4.28,4.28,5
20101001|2010-08-18 06:00,18,4.279,4.282,4.278,4.28,15
20101001|2010-08-18 06:30,18,4.282,4.291,4.276,4.289,35
20101001|2010-08-18 07:00,18,4.288,4.309,4.287,4.3,196
20101001|2010-08-18 07:30,18,4.3,4.324,4.298,4.315,262
20101001|2010-08-18 08:00,18,4.313,4.313,4.241,4.245,977
20101001|2010-08-18 08:30,18,4.245,4.251,4.228,4.245,1442
20101001|2010-08-18 09:00,18,4.249,4.264,4.239,4.263,665
20101001|2010-08-18 09:30,18,4.265,4.297,4.263,4.292,1350
20101001|2010-08-18 10:00,18,4.293,4.297,4.286,4.294,1008
20101001|2010-08-18 10:30,18,4.295,4.297,4.267,4.27,414
20101001|2010-08-18 11:00,18,4.271,4.296,4.255,4.259,675
20101001|2010-08-18 11:30,18,4.258,4.265,4.216,4.233,1430
20101001|2010-08-18 12:00,18,4.232,4.247,4.227,4.24,680
20101001|2010-08-18 12:30,18,4.24,4.26,4.24,4.252,335
20101001|2010-08-18 13:00,18,4.251,4.268,4.232,4.267,1414
20101001|2010-08-18 13:30,18,4.267,4.27,4.246,4.249,517
20101001|2010-08-18 14:00,18,4.252,4.259,4.252,4.256,87
20101001|2010-08-18 14:30,18,4.254,4.258,4.252,4.255,68
20101001|2010-08-18 15:00,18,4.255,4.261,4.253,4.255,32
20101001|2010-08-18 15:30,18,4.26,4.26,4.26,4.26,2
20101001|2010-08-18 16:00,18,4.264,4.265,4.26,4.265,29
20101001|2010-08-18 17:00,19,4.255,4.268,4.255,4.267,25
20101001|2010-08-18 17:30,19,4.267,4.267,4.267,4.267,7
20101001|2010-08-18 18:00,19,4.267,4.267,4.267,4.267,1
20101001|2010-08-18 18:30,19,4.267,4.267,4.26,4.26,7
20101001|2010-08-18 19:00,19,4.26,4.268,4.26,4.268,5
20101001|2010-08-18 19:30,19,4.266,4.266,4.263,4.263,2
20101001|2010-08-18 20:00,19,4.267,4.267,4.262,4.266,5
20101001|2010-08-18 21:00,19,4.266,4.266,4.259,4.259,3
20101001|2010-08-18 22:30,19,4.261,4.261,4.261,4.261,1
20101001|2010-08-18 23:30,19,4.26,4.27,4.259,4.265,28
20101001|2010-08-19 00:00,19,4.265,4.265,4.26,4.263,5
20101001|2010-08-19 00:30,19,4.264,4.264,4.264,4.264,1
20101001|2010-08-19 01:00,19,4.268,4.268,4.26,4.265,11
20101001|2010-08-19 01:30,19,4.263,4.266,4.263,4.266,14
20101001|2010-08-19 02:00,19,4.268,4.269,4.264,4.268,14
20101001|2010-08-19 02:30,19,4.266,4.266,4.26,4.262,15
20101001|2010-08-19 03:00,19,4.263,4.265,4.263,4.265,5
20101001|2010-08-19 03:30,19,4.265,4.266,4.264,4.266,5
20101001|2010-08-19 04:00,19,4.265,4.265,4.264,4.265,5
20101001|2010-08-19 04:30,19,4.267,4.268,4.259,4.259,35
20101001|2010-08-19 05:00,19,4.26,4.264,4.258,4.264,16
20101001|2010-08-19 05:30,19,4.262,4.263,4.259,4.259,22
20101001|2010-08-19 06:00,19,4.255,4.261,4.255,4.261,2
20101001|2010-08-19 06:30,19,4.257,4.258,4.24,4.243,55
20101001|2010-08-19 07:00,19,4.245,4.267,4.245,4.254,120
20101001|2010-08-19 07:30,19,4.254,4.255,4.23,4.237,377
20101001|2010-08-19 08:00,19,4.237,4.283,4.237,4.28,625
20101001|2010-08-19 08:30,19,4.28,4.29,4.268,4.284,1119
20101001|2010-08-19 09:00,19,4.283,4.295,4.275,4.294,1077
20101001|2010-08-19 09:30,19,4.294,4.4,4.228,4.237,4725
20101001|2010-08-19 10:00,19,4.235,4.24,4.17,4.193,4465
20101001|2010-08-19 10:30,19,4.193,4.208,4.189,4.191,694
20101001|2010-08-19 11:00,19,4.19,4.197,4.179,4.189,692
20101001|2010-08-19 11:30,19,4.19,4.21,4.189,4.208,392
20101001|2010-08-19 12:00,19,4.207,4.222,4.2,4.218,557
20101001|2010-08-19 12:30,19,4.218,4.218,4.205,4.211,375
20101001|2010-08-19 13:00,19,4.212,4.222,4.2,4.202,1619
20101001|2010-08-19 13:30,19,4.204,4.204,4.197,4.201,620
20101001|2010-08-19 14:00,19,4.202,4.208,4.199,4.208,108
20101001|2010-08-19 14:30,19,4.207,4.208,4.203,4.203,137
20101001|2010-08-19 15:00,19,4.205,4.206,4.197,4.203,52
20101001|2010-08-19 15:30,19,4.2,4.201,4.197,4.198,16
20101001|2010-08-19 16:00,19,4.196,4.196,4.196,4.196,1
20101001|2010-08-19 17:00,20,4.205,4.205,4.203,4.203,2
20101001|2010-08-19 18:30,20,4.205,4.205,4.205,4.205,1
20101001|2010-08-19 19:00,20,4.205,4.205,4.197,4.2,7
20101001|2010-08-19 19:30,20,4.201,4.201,4.201,4.201,1
20101001|2010-08-19 20:00,20,4.201,4.201,4.2,4.2,3
20101001|2010-08-19 20:30,20,4.201,4.201,4.201,4.201,28
20101001|2010-08-19 21:00,20,4.2,4.2,4.2,4.2,1
20101001|2010-08-19 21:30,20,4.2,4.2,4.196,4.196,2
20101001|2010-08-19 22:00,20,4.203,4.203,4.198,4.199,5
20101001|2010-08-19 22:30,20,4.202,4.202,4.199,4.199,2
20101001|2010-08-19 23:00,20,4.204,4.204,4.201,4.201,2
20101001|2010-08-19 23:30,20,4.204,4.205,4.203,4.203,12
20101001|2010-08-20 00:00,20,4.205,4.206,4.205,4.206,6
20101001|2010-08-20 00:30,20,4.206,4.206,4.202,4.202,3
20101001|2010-08-20 01:00,20,4.201,4.206,4.201,4.206,4
20101001|2010-08-20 01:30,20,4.208,4.209,4.207,4.207,7
20101001|2010-08-20 02:00,20,4.207,4.207,4.205,4.206,46
20101001|2010-08-20 02:30,20,4.207,4.207,4.205,4.207,8
20101001|2010-08-20 03:00,20,4.207,4.207,4.204,4.205,12
20101001|2010-08-20 03:30,20,4.205,4.205,4.2,4.2,64
20101001|2010-08-20 04:00,20,4.195,4.195,4.191,4.195,31
20101001|2010-08-20 04:30,20,4.195,4.195,4.184,4.184,74
20101001|2010-08-20 05:00,20,4.18,4.186,4.153,4.156,168
20101001|2010-08-20 05:30,20,4.15,4.174,4.15,4.16,119
20101001|2010-08-20 06:00,20,4.157,4.159,4.154,4.157,71
20101001|2010-08-20 06:30,20,4.158,4.17,4.158,4.17,55
20101001|2010-08-20 07:00,20,4.166,4.174,4.162,4.169,75
20101001|2010-08-20 07:30,20,4.169,4.181,4.151,4.167,546
20101001|2010-08-20 08:00,20,4.163,4.19,4.15,4.179,824
20101001|2010-08-20 08:30,20,4.179,4.2,4.179,4.181,663
20101001|2010-08-20 09:00,20,4.183,4.197,4.17,4.172,641
20101001|2010-08-20 09:30,20,4.17,4.188,4.17,4.179,547
20101001|2010-08-20 10:00,20,4.178,4.187,4.172,4.175,582
20101001|2010-08-20 10:30,20,4.175,4.179,4.162,4.164,747
20101001|2010-08-20 11:00,20,4.166,4.174,4.163,4.168,281
20101001|2010-08-20 11:30,20,4.167,4.17,4.14,4.146,1199
20101001|2010-08-20 12:00,20,4.147,4.179,4.146,4.158,619
20101001|2010-08-20 12:30,20,4.158,4.17,4.157,4.158,323
20101001|2010-08-20 13:00,20,4.159,4.162,4.133,4.135,1786
20101001|2010-08-20 13:30,20,4.134,4.15,4.134,4.144,703
20101001|2010-08-20 14:00,20,4.142,4.145,4.134,4.138,409
20101001|2010-08-20 14:30,20,4.138,4.153,4.138,4.151,310
20101001|2010-08-20 15:00,20,4.153,4.156,4.142,4.15,52
20101001|2010-08-20 15:30,20,4.151,4.156,4.147,4.156,25
20101001|2010-08-20 16:00,20,4.158,4.159,4.144,4.159,43
20101001|2010-08-22 17:00,23,4.068,4.115,4.055,4.089,178
20101001|2010-08-22 17:30,23,4.095,4.1,4.083,4.083,29
20101001|2010-08-22 18:00,23,4.089,4.095,4.084,4.095,11
20101001|2010-08-22 18:30,23,4.09,4.097,4.072,4.082,26
20101001|2010-08-22 19:00,23,4.075,4.075,4.073,4.074,13
20101001|2010-08-22 19:30,23,4.077,4.077,4.077,4.077,2
20101001|2010-08-22 20:00,23,4.074,4.08,4.069,4.08,40
20101001|2010-08-22 20:30,23,4.083,4.083,4.083,4.083,1
20101001|2010-08-22 21:00,23,4.089,4.093,4.085,4.093,21
20101001|2010-08-22 21:30,23,4.091,4.091,4.084,4.084,4
20101001|2010-08-22 22:00,23,4.088,4.089,4.088,4.089,3
20101001|2010-08-22 22:30,23,4.088,4.094,4.088,4.094,6
20101001|2010-08-22 23:00,23,4.096,4.1,4.092,4.1,38
20101001|2010-08-22 23:30,23,4.102,4.108,4.095,4.106,37
20101001|2010-08-23 00:00,23,4.103,4.103,4.1,4.1,4
20101001|2010-08-23 00:30,23,4.1,4.1,4.098,4.1,6
20101001|2010-08-23 01:00,23,4.1,4.1,4.099,4.1,16
20101001|2010-08-23 01:30,23,4.099,4.101,4.095,4.095,30
20101001|2010-08-23 02:00,23,4.098,4.099,4.092,4.094,43
20101001|2010-08-23 02:30,23,4.091,4.095,4.089,4.092,87
20101001|2010-08-23 03:00,23,4.093,4.094,4.087,4.089,68
20101001|2010-08-23 03:30,23,4.089,4.092,4.085,4.089,97
20101001|2010-08-23 04:00,23,4.089,4.091,4.087,4.087,69
20101001|2010-08-23 04:30,23,4.088,4.089,4.081,4.083,96
20101001|2010-08-23 05:00,23,4.083,4.089,4.083,4.084,73
20101001|2010-08-23 05:30,23,4.087,4.098,4.083,4.091,94
20101001|2010-08-23 06:00,23,4.089,4.109,4.088,4.108,57
20101001|2010-08-23 06:30,23,4.11,4.111,4.102,4.108,69
20101001|2010-08-23 07:00,23,4.108,4.114,4.103,4.112,137
20101001|2010-08-23 07:30,23,4.111,4.121,4.066,4.067,924
20101001|2010-08-23 08:00,23,4.066,4.11,4.046,4.077,2805
20101001|2010-08-23 08:30,23,4.077,4.142,4.077,4.112,1922
20101001|2010-08-23 09:00,23,4.111,4.123,4.081,4.089,1555
20101001|2010-08-23 09:30,23,4.089,4.12,4.083,4.117,1155
20101001|2010-08-23 10:00,23,4.116,4.12,4.083,4.088,1442
20101001|2010-08-23 10:30,23,4.087,4.096,4.054,4.064,2409
20101001|2010-08-23 11:00,23,4.063,4.084,4.058,4.069,674
20101001|2010-08-23 11:30,23,4.067,4.115,4.067,4.098,779
20101001|2010-08-23 12:00,23,4.096,4.1,4.062,4.067,830
20101001|2010-08-23 12:30,23,4.065,4.078,4.063,4.075,702
20101001|2010-08-23 13:00,23,4.077,4.092,4.065,4.085,1406
20101001|2010-08-23 13:30,23,4.084,4.091,4.081,4.088,380
20101001|2010-08-23 14:00,23,4.088,4.09,4.084,4.088,201
20101001|2010-08-23 14:30,23,4.089,4.095,4.087,4.095,290
20101001|2010-08-23 15:00,23,4.095,4.1,4.093,4.098,101
20101001|2010-08-23 15:30,23,4.097,4.1,4.095,4.1,27
20101001|2010-08-23 16:00,23,4.099,4.099,4.092,4.092,19
20101001|2010-08-23 17:00,24,4.107,4.108,4.107,4.108,3
20101001|2010-08-23 17:30,24,4.098,4.104,4.098,4.101,7
20101001|2010-08-23 18:00,24,4.105,4.105,4.105,4.105,1
20101001|2010-08-23 18:30,24,4.101,4.103,4.099,4.103,3
20101001|2010-08-23 19:00,24,4.1,4.1,4.1,4.1,1
20101001|2010-08-23 19:30,24,4.105,4.105,4.1,4.1,5
20101001|2010-08-23 20:30,24,4.097,4.097,4.093,4.093,12
20101001|2010-08-23 21:00,24,4.094,4.094,4.091,4.093,8
20101001|2010-08-23 21:30,24,4.092,4.093,4.09,4.093,9
20101001|2010-08-23 22:00,24,4.092,4.094,4.09,4.091,11
20101001|2010-08-23 22:30,24,4.09,4.096,4.09,4.096,3
20101001|2010-08-23 23:00,24,4.089,4.089,4.089,4.089,2
20101001|2010-08-23 23:30,24,4.089,4.091,4.087,4.09,14
20101001|2010-08-24 00:00,24,4.089,4.091,4.085,4.085,28
20101001|2010-08-24 00:30,24,4.088,4.088,4.085,4.085,9
20101001|2010-08-24 01:00,24,4.084,4.085,4.081,4.083,36
20101001|2010-08-24 01:30,24,4.084,4.084,4.076,4.076,26
20101001|2010-08-24 02:00,24,4.079,4.083,4.076,4.08,24
20101001|2010-08-24 02:30,24,4.079,4.085,4.079,4.083,24
20101001|2010-08-24 03:00,24,4.082,4.083,4.079,4.08,28
20101001|2010-08-24 03:30,24,4.081,4.081,4.079,4.079,28
20101001|2010-08-24 04:00,24,4.08,4.081,4.07,4.07,44
20101001|2010-08-24 04:30,24,4.074,4.074,4.069,4.069,11
20101001|2010-08-24 05:00,24,4.068,4.071,4.06,4.068,74
20101001|2010-08-24 05:30,24,4.068,4.069,4.067,4.068,18
20101001|2010-08-24 06:00,24,4.068,4.091,4.068,4.089,156
20101001|2010-08-24 06:30,24,4.088,4.091,4.07,4.072,122
20101001|2010-08-24 07:00,24,4.073,4.075,4.058,4.068,227
20101001|2010-08-24 07:30,24,4.068,4.096,4.068,4.089,1016
20101001|2010-08-24 08:00,24,4.091,4.091,4.051,4.076,1710
20101001|2010-08-24 08:30,24,4.077,4.084,4.06,4.062,1268
20101001|2010-08-24 09:00,24,4.062,4.067,4.043,4.063,1618
20101001|2010-08-24 09:30,24,4.063,4.072,4.055,4.061,767
20101001|2010-08-24 10:00,24,4.061,4.065,4.051,4.062,739
20101001|2010-08-24 10:30,24,4.064,4.071,4.061,4.065,608
20101001|2010-08-24 11:00,24,4.064,4.07,4.058,4.063,625
20101001|2010-08-24 11:30,24,4.063,4.063,4.049,4.054,1013
20101001|2010-08-24 12:00,24,4.054,4.056,4.05,4.054,547
20101001|2010-08-24 12:30,24,4.053,4.066,4.05,4.061,814
20101001|2010-08-24 13:00,24,4.06,4.062,4.054,4.059,1274
20101001|2010-08-24 13:30,24,4.059,4.072,4.057,4.072,730
20101001|2010-08-24 14:00,24,4.073,4.074,4.07,4.071,113
20101001|2010-08-24 14:30,24,4.07,4.077,4.069,4.073,186
20101001|2010-08-24 15:00,24,4.073,4.074,4.066,4.066,100
20101001|2010-08-24 15:30,24,4.067,4.079,4.063,4.074,31
20101001|2010-08-24 16:00,24,4.072,4.072,4.062,4.062,10
20101001|2010-08-24 17:00,25,4.057,4.067,4.057,4.06,5
20101001|2010-08-24 17:30,25,4.068,4.073,4.068,4.073,2
20101001|2010-08-24 18:00,25,4.074,4.074,4.066,4.066,4
20101001|2010-08-24 18:30,25,4.062,4.062,4.062,4.062,1
20101001|2010-08-24 19:00,25,4.063,4.074,4.063,4.074,7
20101001|2010-08-24 20:00,25,4.069,4.069,4.058,4.058,53
20101001|2010-08-24 20:30,25,4.058,4.059,4.057,4.057,20
20101001|2010-08-24 21:00,25,4.058,4.058,4.054,4.055,26
20101001|2010-08-24 22:00,25,4.057,4.057,4.057,4.057,1
20101001|2010-08-24 22:30,25,4.059,4.062,4.059,4.062,28
20101001|2010-08-24 23:00,25,4.059,4.059,4.059,4.059,1
20101001|2010-08-24 23:30,25,4.058,4.062,4.057,4.059,27
20101001|2010-08-25 00:00,25,4.06,4.06,4.057,4.057,40
20101001|2010-08-25 00:30,25,4.054,4.057,4.054,4.054,16
20101001|2010-08-25 01:00,25,4.053,4.058,4.053,4.056,17
20101001|2010-08-25 01:30,25,4.057,4.06,4.057,4.06,9
20101001|2010-08-25 02:00,25,4.059,4.065,4.059,4.063,54
20101001|2010-08-25 02:30,25,4.063,4.067,4.062,4.064,48
20101001|2010-08-25 03:00,25,4.064,4.066,4.06,4.061,54
20101001|2010-08-25 03:30,25,4.061,4.064,4.058,4.061,45
20101001|2010-08-25 04:00,25,4.061,4.064,4.061,4.061,15
20101001|2010-08-25 04:30,25,4.062,4.062,4.054,4.056,22
20101001|2010-08-25 05:00,25,4.056,4.058,4.056,4.058,16
20101001|2010-08-25 05:30,25,4.057,4.059,4.056,4.058,52
20101001|2010-08-25 06:00,25,4.057,4.057,4.055,4.055,37
20101001|2010-08-25 06:30,25,4.054,4.055,4.03,4.04,172
20101001|2010-08-25 07:00,25,4.039,4.048,4.019,4.035,635
20101001|2010-08-25 07:30,25,4.034,4.041,4.023,4.027,741
20101001|2010-08-25 08:00,25,4.027,4.029,3.935,3.972,7512
20101001|2010-08-25 08:30,25,3.972,3.982,3.918,3.932,5798
20101001|2010-08-25 09:00,25,3.932,3.956,3.923,3.924,3682
20101001|2010-08-25 09:30,25,3.924,3.924,3.895,3.92,4767
20101001|2010-08-25 10:00,25,3.919,3.959,3.919,3.945,3222
20101001|2010-08-25 10:30,25,3.946,3.948,3.926,3.934,1720
20101001|2010-08-25 11:00,25,3.932,3.934,3.919,3.924,1150
20101001|2010-08-25 11:30,25,3.924,3.924,3.907,3.907,1342
20101001|2010-08-25 12:00,25,3.907,3.907,3.886,3.899,2731
20101001|2010-08-25 12:30,25,3.899,3.913,3.883,3.885,2303
20101001|2010-08-25 13:00,25,3.885,3.902,3.864,3.893,5846
20101001|2010-08-25 13:30,25,3.893,3.907,3.892,3.905,1187
20101001|2010-08-25 14:00,25,3.906,3.911,3.905,3.91,465
20101001|2010-08-25 14:30,25,3.91,3.919,3.909,3.915,300
20101001|2010-08-25 15:00,25,3.918,3.932,3.915,3.931,133
20101001|2010-08-25 15:30,25,3.931,3.935,3.927,3.928,95
20101001|2010-08-25 16:00,25,3.929,3.929,3.915,3.92,101
20101001|2010-08-25 17:00,26,3.919,3.941,3.919,3.929,101
20101001|2010-08-25 17:30,26,3.93,3.947,3.93,3.945,42
20101001|2010-08-25 18:00,26,3.948,3.954,3.945,3.95,59
20101001|2010-08-25 18:30,26,3.947,3.958,3.947,3.95,28
20101001|2010-08-25 19:00,26,3.95,3.952,3.947,3.95,12
20101001|2010-08-25 19:30,26,3.95,3.95,3.944,3.944,27
20101001|2010-08-25 20:00,26,3.947,3.949,3.944,3.949,33
20101001|2010-08-25 20:30,26,3.946,3.948,3.944,3.944,11
20101001|2010-08-25 21:00,26,3.944,3.944,3.941,3.941,10
20101001|2010-08-25 21:30,26,3.942,3.942,3.941,3.941,4
20101001|2010-08-25 22:00,26,3.941,3.943,3.939,3.94,37
20101001|2010-08-25 22:30,26,3.939,3.941,3.936,3.936,9
20101001|2010-08-25 23:00,26,3.935,3.938,3.93,3.93,51
20101001|2010-08-25 23:30,26,3.929,3.946,3.927,3.938,101
20101001|2010-08-26 00:00,26,3.938,3.94,3.928,3.929,44
20101001|2010-08-26 00:30,26,3.929,3.937,3.927,3.935,38
20101001|2010-08-26 01:00,26,3.935,3.938,3.927,3.927,47
20101001|2010-08-26 01:30,26,3.927,3.927,3.915,3.916,116
20101001|2010-08-26 02:00,26,3.915,3.922,3.915,3.919,75
20101001|2010-08-26 02:30,26,3.92,3.926,3.913,3.926,130
20101001|2010-08-26 03:00,26,3.924,3.926,3.913,3.915,105
20101001|2010-08-26 03:30,26,3.914,3.917,3.905,3.907,105
20101001|2010-08-26 04:00,26,3.906,3.908,3.9,3.901,124
20101001|2010-08-26 04:30,26,3.902,3.905,3.899,3.9,116
20101001|2010-08-26 05:00,26,3.903,3.906,3.901,3.904,84
20101001|2010-08-26 05:30,26,3.904,3.905,3.901,3.902,131
20101001|2010-08-26 06:00,26,3.901,3.922,3.9,3.92,347
20101001|2010-08-26 06:30,26,3.919,3.919,3.905,3.911,231
20101001|2010-08-26 07:00,26,3.912,3.928,3.904,3.924,613
20101001|2010-08-26 07:30,26,3.923,3.936,3.898,3.902,2767
20101001|2010-08-26 08:00,26,3.901,3.928,3.889,3.927,3165
20101001|2010-08-26 08:30,26,3.926,3.927,3.9,3.916,2768
20101001|2010-08-26 09:00,26,3.917,3.918,3.89,3.899,2966
20101001|2010-08-26 09:30,26,3.898,3.919,3.825,3.844,16682
20101001|2010-08-26 10:00,26,3.844,3.867,3.825,3.86,5061
20101001|2010-08-26 10:30,26,3.859,3.89,3.855,3.88,2978
20101001|2010-08-26 11:00,26,3.879,3.882,3.864,3.865,1553
20101001|2010-08-26 11:30,26,3.865,3.869,3.854,3.859,1304
20101001|2010-08-26 12:00,26,3.859,3.862,3.844,3.857,2249
20101001|2010-08-26 12:30,26,3.857,3.867,3.845,3.846,1879
20101001|2010-08-26 13:00,26,3.846,3.858,3.837,3.846,3816
20101001|2010-08-26 13:30,26,3.847,3.86,3.847,3.855,1771
20101001|2010-08-26 14:00,26,3.854,3.866,3.852,3.866,840
20101001|2010-08-26 14:30,26,3.867,3.867,3.85,3.851,374
20101001|2010-08-26 15:00,26,3.851,3.853,3.845,3.846,135
20101001|2010-08-26 15:30,26,3.845,3.85,3.845,3.846,126
20101001|2010-08-26 16:00,26,3.846,3.85,3.844,3.844,97
20101001|2010-08-26 17:00,27,3.844,3.856,3.844,3.849,55
20101001|2010-08-26 17:30,27,3.847,3.851,3.847,3.851,17
20101001|2010-08-26 18:00,27,3.849,3.85,3.848,3.848,6
20101001|2010-08-26 18:30,27,3.848,3.849,3.848,3.848,5
20101001|2010-08-26 19:00,27,3.848,3.851,3.848,3.851,6
20101001|2010-08-26 19:30,27,3.851,3.854,3.85,3.854,20
20101001|2010-08-26 20:00,27,3.854,3.854,3.851,3.851,15
20101001|2010-08-26 20:30,27,3.852,3.852,3.85,3.851,21
20101001|2010-08-26 21:00,27,3.851,3.855,3.851,3.855,16
20101001|2010-08-26 21:30,27,3.854,3.857,3.854,3.856,14
20101001|2010-08-26 22:00,27,3.857,3.86,3.855,3.86,24
20101001|2010-08-26 22:30,27,3.862,3.863,3.857,3.857,6
20101001|2010-08-26 23:00,27,3.857,3.863,3.856,3.861,21
20101001|2010-08-26 23:30,27,3.857,3.866,3.856,3.864,75
20101001|2010-08-27 00:00,27,3.86,3.865,3.857,3.863,30
20101001|2010-08-27 00:30,27,3.861,3.861,3.86,3.86,7
20101001|2010-08-27 01:00,27,3.857,3.862,3.852,3.852,85
20101001|2010-08-27 01:30,27,3.853,3.855,3.852,3.854,31
20101001|2010-08-27 02:00,27,3.855,3.857,3.852,3.854,74
20101001|2010-08-27 02:30,27,3.854,3.857,3.853,3.856,75
20101001|2010-08-27 03:00,27,3.856,3.858,3.854,3.856,48
20101001|2010-08-27 03:30,27,3.853,3.858,3.852,3.857,124
20101001|2010-08-27 04:00,27,3.857,3.858,3.851,3.851,82
20101001|2010-08-27 04:30,27,3.852,3.86,3.851,3.858,94
20101001|2010-08-27 05:00,27,3.859,3.865,3.857,3.86,63
20101001|2010-08-27 05:30,27,3.86,3.862,3.854,3.861,58
20101001|2010-08-27 06:00,27,3.861,3.862,3.854,3.856,116
20101001|2010-08-27 06:30,27,3.856,3.858,3.852,3.852,116
20101001|2010-08-27 07:00,27,3.854,3.86,3.851,3.855,713
20101001|2010-08-27 07:30,27,3.856,3.883,3.852,3.852,2284
20101001|2010-08-27 08:00,27,3.853,3.873,3.826,3.828,4036
20101001|2010-08-27 08:30,27,3.829,3.834,3.8,3.809,6919
20101001|2010-08-27 09:00,27,3.809,3.811,3.731,3.748,10056
20101001|2010-08-27 09:30,27,3.747,3.773,3.743,3.768,4757
20101001|2010-08-27 10:00,27,3.769,3.77,3.745,3.752,2983
20101001|2010-08-27 10:30,27,3.752,3.771,3.75,3.755,2345
20101001|2010-08-27 11:00,27,3.755,3.763,3.734,3.745,3191
20101001|2010-08-27 11:30,27,3.745,3.76,3.74,3.748,2164
20101001|2010-08-27 12:00,27,3.748,3.764,3.738,3.76,2572
20101001|2010-08-27 12:30,27,3.759,3.79,3.758,3.774,3362
20101001|2010-08-27 13:00,27,3.773,3.774,3.697,3.703,18955
20101001|2010-08-27 13:30,27,3.703,3.723,3.701,3.718,3298
20101001|2010-08-27 14:00,27,3.718,3.722,3.712,3.719,680
20101001|2010-08-27 14:30,27,3.719,3.724,3.717,3.723,796
20101001|2010-08-27 15:00,27,3.724,3.725,3.718,3.719,287
20101001|2010-08-27 15:30,27,3.717,3.725,3.717,3.723,124
20101001|2010-08-27 16:00,27,3.722,3.733,3.722,3.733,132
20101001|2010-08-29 17:00,30,3.746,3.758,3.729,3.756,200
20101001|2010-08-29 17:30,30,3.756,3.759,3.752,3.756,84
20101001|2010-08-29 18:00,30,3.754,3.768,3.753,3.768,97
20101001|2010-08-29 18:30,30,3.769,3.769,3.762,3.763,12
20101001|2010-08-29 19:00,30,3.763,3.769,3.762,3.763,50
20101001|2010-08-29 19:30,30,3.763,3.769,3.761,3.762,48
20101001|2010-08-29 20:00,30,3.762,3.764,3.743,3.748,53
20101001|2010-08-29 20:30,30,3.746,3.751,3.731,3.744,79
20101001|2010-08-29 21:00,30,3.745,3.751,3.74,3.741,18
20101001|2010-08-29 21:30,30,3.748,3.75,3.743,3.749,24
20101001|2010-08-29 22:00,30,3.74,3.759,3.74,3.759,41
20101001|2010-08-29 22:30,30,3.753,3.753,3.733,3.736,41
20101001|2010-08-29 23:00,30,3.736,3.748,3.732,3.735,26
20101001|2010-08-29 23:30,30,3.735,3.759,3.735,3.745,63
20101001|2010-08-30 00:00,30,3.742,3.752,3.74,3.745,45
20101001|2010-08-30 00:30,30,3.746,3.75,3.745,3.75,10
20101001|2010-08-30 01:00,30,3.751,3.754,3.703,3.724,511
20101001|2010-08-30 01:30,30,3.726,3.735,3.702,3.707,191
20101001|2010-08-30 02:00,30,3.71,3.71,3.693,3.702,250
20101001|2010-08-30 02:30,30,3.702,3.704,3.694,3.697,81
20101001|2010-08-30 03:00,30,3.698,3.706,3.696,3.703,189
20101001|2010-08-30 03:30,30,3.702,3.705,3.699,3.703,83
20101001|2010-08-30 04:00,30,3.702,3.706,3.702,3.704,91
20101001|2010-08-30 04:30,30,3.703,3.713,3.702,3.711,85
20101001|2010-08-30 05:00,30,3.711,3.719,3.711,3.715,169
20101001|2010-08-30 05:30,30,3.718,3.739,3.718,3.739,218
20101001|2010-08-30 06:00,30,3.738,3.743,3.725,3.727,258
20101001|2010-08-30 06:30,30,3.727,3.728,3.716,3.722,215
20101001|2010-08-30 07:00,30,3.724,3.773,3.724,3.754,1280
20101001|2010-08-30 07:30,30,3.755,3.787,3.755,3.757,3010
20101001|2010-08-30 08:00,30,3.757,3.817,3.755,3.776,7351
20101001|2010-08-30 08:30,30,3.777,3.843,3.772,3.84,6938
20101001|2010-08-30 09:00,30,3.839,3.845,3.794,3.837,6809
20101001|2010-08-30 09:30,30,3.837,3.853,3.801,3.815,4786
20101001|2010-08-30 10:00,30,3.813,3.82,3.797,3.807,3263
20101001|2010-08-30 10:30,30,3.808,3.82,3.803,3.816,1430
20101001|2010-08-30 11:00,30,3.816,3.839,3.801,3.834,2547
20101001|2010-08-30 11:30,30,3.834,3.838,3.814,3.835,2038
20101001|2010-08-30 12:00,30,3.835,3.847,3.834,3.837,2047
20101001|2010-08-30 12:30,30,3.838,3.878,3.835,3.851,5788
20101001|2010-08-30 13:00,30,3.851,3.851,3.793,3.815,10304
20101001|2010-08-30 13:30,30,3.814,3.821,3.811,3.813,1013
20101001|2010-08-30 14:00,30,3.813,3.82,3.811,3.814,581
20101001|2010-08-30 14:30,30,3.815,3.833,3.812,3.832,402
20101001|2010-08-30 15:00,30,3.831,3.845,3.831,3.843,212
20101001|2010-08-30 15:30,30,3.843,3.852,3.834,3.834,96
20101001|2010-08-30 16:00,30,3.837,3.84,3.823,3.828,68
20101001|2010-08-30 17:00,31,3.861,3.861,3.838,3.846,53
20101001|2010-08-30 17:30,31,3.849,3.853,3.835,3.835,47
20101001|2010-08-30 18:00,31,3.842,3.842,3.824,3.83,52
20101001|2010-08-30 18:30,31,3.837,3.837,3.836,3.836,10
20101001|2010-08-30 19:00,31,3.837,3.846,3.835,3.845,36
20101001|2010-08-30 19:30,31,3.844,3.85,3.84,3.84,30
20101001|2010-08-30 20:00,31,3.838,3.846,3.834,3.841,15
20101001|2010-08-30 20:30,31,3.842,3.846,3.839,3.84,19
20101001|2010-08-30 21:00,31,3.834,3.834,3.827,3.83,31
20101001|2010-08-30 21:30,31,3.828,3.836,3.828,3.836,8
20101001|2010-08-30 22:00,31,3.835,3.835,3.826,3.826,27
20101001|2010-08-30 22:30,31,3.826,3.836,3.825,3.836,17
20101001|2010-08-30 23:00,31,3.835,3.835,3.824,3.824,18
20101001|2010-08-30 23:30,31,3.83,3.842,3.83,3.84,52
20101001|2010-08-31 00:00,31,3.838,3.844,3.838,3.842,15
20101001|2010-08-31 00:30,31,3.844,3.844,3.831,3.832,22
20101001|2010-08-31 01:00,31,3.831,3.835,3.829,3.831,35
20101001|2010-08-31 01:30,31,3.831,3.831,3.829,3.829,5
20101001|2010-08-31 02:00,31,3.832,3.841,3.83,3.84,36
20101001|2010-08-31 02:30,31,3.837,3.844,3.836,3.844,38
20101001|2010-08-31 03:00,31,3.844,3.864,3.843,3.861,162
20101001|2010-08-31 03:30,31,3.862,3.877,3.859,3.866,214
20101001|2010-08-31 04:00,31,3.865,3.87,3.862,3.868,24
20101001|2010-08-31 04:30,31,3.867,3.868,3.864,3.865,33
20101001|2010-08-31 05:00,31,3.866,3.866,3.852,3.853,150
20101001|2010-08-31 05:30,31,3.854,3.854,3.835,3.845,243
20101001|2010-08-31 06:00,31,3.846,3.847,3.833,3.847,141
20101001|2010-08-31 06:30,31,3.849,3.857,3.841,3.856,245
20101001|2010-08-31 07:00,31,3.857,3.873,3.844,3.858,1098
20101001|2010-08-31 07:30,31,3.859,3.859,3.743,3.747,7346
20101001|2010-08-31 08:00,31,3.747,3.801,3.742,3.786,6094
20101001|2010-08-31 08:30,31,3.785,3.79,3.727,3.757,6325
20101001|2010-08-31 09:00,31,3.755,3.78,3.745,3.776,3825
20101001|2010-08-31 09:30,31,3.777,3.779,3.75,3.778,2358
20101001|2010-08-31 10:00,31,3.777,3.798,3.766,3.785,3851
20101001|2010-08-31 10:30,31,3.785,3.809,3.779,3.808,2896
20101001|2010-08-31 11:00,31,3.808,3.829,3.781,3.794,4891
20101001|2010-08-31 11:30,31,3.794,3.811,3.783,3.81,2103
20101001|2010-08-31 12:00,31,3.812,3.845,3.811,3.833,4929
20101001|2010-08-31 12:30,31,3.832,3.853,3.825,3.849,3695
20101001|2010-08-31 13:00,31,3.847,3.87,3.809,3.816,8762
20101001|2010-08-31 13:30,31,3.815,3.822,3.806,3.81,2422
20101001|2010-08-31 14:00,31,3.81,3.814,3.808,3.812,573
20101001|2010-08-31 14:30,31,3.812,3.813,3.806,3.811,380
20101001|2010-08-31 15:00,31,3.81,3.813,3.778,3.779,370
20101001|2010-08-31 15:30,31,3.779,3.78,3.766,3.777,393
20101001|2010-08-31 16:00,31,3.777,3.79,3.777,3.785,145
20101001|2010-08-31 17:00,1,3.79,3.791,3.761,3.78,156
20101001|2010-08-31 17:30,1,3.779,3.787,3.765,3.766,91
20101001|2010-08-31 18:00,1,3.768,3.769,3.751,3.757,96
20101001|2010-08-31 18:30,1,3.755,3.773,3.753,3.769,48
20101001|2010-08-31 19:00,1,3.766,3.778,3.765,3.767,15
20101001|2010-08-31 19:30,1,3.771,3.779,3.771,3.777,10
20101001|2010-08-31 20:00,1,3.778,3.78,3.771,3.771,41
20101001|2010-08-31 20:30,1,3.771,3.771,3.77,3.771,6
20101001|2010-08-31 21:00,1,3.77,3.775,3.768,3.775,4
20101001|2010-08-31 21:30,1,3.774,3.782,3.773,3.78,32
20101001|2010-08-31 22:00,1,3.774,3.779,3.774,3.777,12
20101001|2010-08-31 22:30,1,3.775,3.789,3.772,3.788,67
20101001|2010-08-31 23:00,1,3.787,3.793,3.787,3.791,20
20101001|2010-08-31 23:30,1,3.791,3.8,3.791,3.799,91
20101001|2010-09-01 00:00,1,3.798,3.8,3.798,3.799,29
20101001|2010-09-01 00:30,1,3.799,3.8,3.795,3.8,46
20101001|2010-09-01 01:00,1,3.799,3.8,3.789,3.789,77
20101001|2010-09-01 01:30,1,3.787,3.787,3.782,3.782,46
20101001|2010-09-01 02:00,1,3.783,3.784,3.779,3.78,38
20101001|2010-09-01 02:30,1,3.778,3.781,3.76,3.769,212
20101001|2010-09-01 03:00,1,3.767,3.777,3.763,3.777,67
20101001|2010-09-01 03:30,1,3.778,3.779,3.772,3.772,56
20101001|2010-09-01 04:00,1,3.776,3.785,3.776,3.781,88
20101001|2010-09-01 04:30,1,3.781,3.784,3.78,3.782,109
20101001|2010-09-01 05:00,1,3.782,3.785,3.78,3.784,48
20101001|2010-09-01 05:30,1,3.784,3.784,3.768,3.776,108
20101001|2010-09-01 06:00,1,3.776,3.784,3.758,3.76,187
20101001|2010-09-01 06:30,1,3.759,3.78,3.754,3.77,268
20101001|2010-09-01 07:00,1,3.767,3.768,3.734,3.755,1820
20101001|2010-09-01 07:30,1,3.755,3.759,3.716,3.735,3242
20101001|2010-09-01 08:00,1,3.732,3.757,3.708,3.746,7021
20101001|2010-09-01 08:30,1,3.748,3.865,3.746,3.863,11860
20101001|2010-09-01 09:00,1,3.863,3.878,3.802,3.814,9540
20101001|2010-09-01 09:30,1,3.815,3.848,3.782,3.796,9029
20101001|2010-09-01 10:00,1,3.795,3.831,3.791,3.802,5267
20101001|2010-09-01 10:30,1,3.801,3.823,3.786,3.819,4191
20101001|2010-09-01 11:00,1,3.82,3.859,3.818,3.843,6476
20101001|2010-09-01 11:30,1,3.842,3.842,3.76,3.762,10299
20101001|2010-09-01 12:00,1,3.762,3.775,3.722,3.747,7611
20101001|2010-09-01 12:30,1,3.747,3.768,3.74,3.766,3189
20101001|2010-09-01 13:00,1,3.765,3.784,3.749,3.763,4644
20101001|2010-09-01 13:30,1,3.763,3.763,3.747,3.751,1580
20101001|2010-09-01 14:00,1,3.753,3.764,3.753,3.764,568
20101001|2010-09-01 14:30,1,3.763,3.763,3.742,3.744,1050
20101001|2010-09-01 15:00,1,3.743,3.755,3.743,3.755,198
20101001|2010-09-01 15:30,1,3.754,3.755,3.743,3.746,122
20101001|2010-09-01 16:00,1,3.747,3.751,3.746,3.751,25
20101001|2010-09-01 17:00,2,3.75,3.75,3.734,3.735,97
20101001|2010-09-01 17:30,2,3.74,3.745,3.74,3.74,11
20101001|2010-09-01 18:00,2,3.736,3.744,3.736,3.74,30
20101001|2010-09-01 18:30,2,3.74,3.741,3.727,3.735,33
20101001|2010-09-01 19:00,2,3.735,3.746,3.735,3.742,38
20101001|2010-09-01 19:30,2,3.744,3.751,3.743,3.748,48
20101001|2010-09-01 20:00,2,3.752,3.766,3.751,3.764,81
20101001|2010-09-01 20:30,2,3.764,3.764,3.76,3.761,26
20101001|2010-09-01 21:00,2,3.759,3.762,3.749,3.754,44
20101001|2010-09-01 21:30,2,3.749,3.749,3.749,3.749,1
20101001|2010-09-01 22:00,2,3.749,3.752,3.747,3.747,10
20101001|2010-09-01 22:30,2,3.746,3.747,3.741,3.747,14
20101001|2010-09-01 23:00,2,3.747,3.756,3.747,3.756,13
20101001|2010-09-01 23:30,2,3.755,3.757,3.748,3.757,51
20101001|2010-09-02 00:00,2,3.757,3.764,3.756,3.764,30
20101001|2010-09-02 00:30,2,3.762,3.764,3.76,3.761,8
20101001|2010-09-02 01:00,2,3.762,3.764,3.762,3.764,10
20101001|2010-09-02 01:30,2,3.762,3.762,3.754,3.754,18
20101001|2010-09-02 02:00,2,3.758,3.758,3.753,3.753,41
20101001|2010-09-02 02:30,2,3.755,3.755,3.749,3.75,116
20101001|2010-09-02 03:00,2,3.749,3.754,3.748,3.752,127
20101001|2010-09-02 03:30,2,3.752,3.752,3.743,3.745,108
20101001|2010-09-02 04:00,2,3.747,3.75,3.741,3.748,211
20101001|2010-09-02 04:30,2,3.748,3.749,3.744,3.749,101
20101001|2010-09-02 05:00,2,3.749,3.754,3.744,3.749,88
20101001|2010-09-02 05:30,2,3.75,3.751,3.747,3.75,66
20101001|2010-09-02 06:00,2,3.75,3.753,3.745,3.747,148
20101001|2010-09-02 06:30,2,3.748,3.748,3.715,3.722,606
20101001|2010-09-02 07:00,2,3.723,3.78,3.723,3.755,1471
20101001|2010-09-02 07:30,2,3.754,3.777,3.74,3.77,2263
20101001|2010-09-02 08:00,2,3.77,3.787,3.736,3.745,4170
20101001|2010-09-02 08:30,2,3.745,3.75,3.732,3.742,3745
20101001|2010-09-02 09:00,2,3.743,3.77,3.742,3.743,3937
20101001|2010-09-02 09:30,2,3.759,3.77,3.697,3.752,15533
20101001|2010-09-02 10:00,2,3.749,3.82,3.724,3.808,11807
20101001|2010-09-02 10:30,2,3.808,3.844,3.779,3.797,8024
20101001|2010-09-02 11:00,2,3.797,3.805,3.775,3.794,2952
20101001|2010-09-02 11:30,2,3.793,3.796,3.764,3.784,2542
20101001|2010-09-02 12:00,2,3.783,3.795,3.769,3.774,1463
20101001|2010-09-02 12:30,2,3.775,3.786,3.755,3.757,1949
20101001|2010-09-02 13:00,2,3.758,3.768,3.747,3.756,3325
20101001|2010-09-02 13:30,2,3.756,3.773,3.754,3.771,1392
20101001|2010-09-02 14:00,2,3.771,3.784,3.768,3.78,485
20101001|2010-09-02 14:30,2,3.78,3.807,3.78,3.802,1018
20101001|2010-09-02 15:00,2,3.802,3.812,3.802,3.808,259
20101001|2010-09-02 15:30,2,3.805,3.81,3.805,3.805,196
20101001|2010-09-02 16:00,2,3.803,3.806,3.8,3.804,84
20101001|2010-09-02 17:00,3,3.81,3.81,3.784,3.787,73
20101001|2010-09-02 17:30,3,3.786,3.789,3.786,3.786,18
20101001|2010-09-02 18:00,3,3.786,3.788,3.782,3.786,52
20101001|2010-09-02 18:30,3,3.782,3.795,3.77,3.773,78
20101001|2010-09-02 19:00,3,3.776,3.776,3.757,3.768,115
20101001|2010-09-02 19:30,3,3.768,3.773,3.761,3.766,28
20101001|2010-09-02 20:00,3,3.765,3.773,3.765,3.773,11
20101001|2010-09-02 20:30,3,3.776,3.787,3.776,3.782,18
20101001|2010-09-02 21:00,3,3.777,3.779,3.77,3.771,30
20101001|2010-09-02 21:30,3,3.771,3.772,3.771,3.771,15
20101001|2010-09-02 22:00,3,3.771,3.771,3.77,3.77,5
20101001|2010-09-02 22:30,3,3.767,3.774,3.766,3.771,7
20101001|2010-09-02 23:00,3,3.775,3.776,3.765,3.77,30
20101001|2010-09-02 23:30,3,3.772,3.773,3.765,3.765,27
20101001|2010-09-03 00:00,3,3.765,3.776,3.765,3.776,23
20101001|2010-09-03 00:30,3,3.772,3.772,3.772,3.772,2
20101001|2010-09-03 01:00,3,3.774,3.774,3.772,3.772,6
20101001|2010-09-03 01:30,3,3.774,3.776,3.773,3.773,10
20101001|2010-09-03 02:00,3,3.775,3.783,3.774,3.778,61
20101001|2010-09-03 02:30,3,3.78,3.782,3.778,3.78,18
20101001|2010-09-03 03:00,3,3.781,3.781,3.778,3.778,13
20101001|2010-09-03 03:30,3,3.777,3.778,3.776,3.776,16
20101001|2010-09-03 04:00,3,3.775,3.78,3.775,3.78,16
20101001|2010-09-03 04:30,3,3.777,3.788,3.775,3.786,96
20101001|2010-09-03 05:00,3,3.783,3.791,3.776,3.779,104
20101001|2010-09-03 05:30,3,3.778,3.782,3.773,3.782,42
20101001|2010-09-03 06:00,3,3.779,3.781,3.772,3.78,65
20101001|2010-09-03 06:30,3,3.782,3.821,3.782,3.806,611
20101001|2010-09-03 07:00,3,3.806,3.816,3.783,3.805,927
20101001|2010-09-03 07:30,3,3.808,3.862,3.803,3.845,4025
20101001|2010-09-03 08:00,3,3.844,3.85,3.77,3.793,10336
20101001|2010-09-03 08:30,3,3.794,3.823,3.785,3.822,4694
20101001|2010-09-03 09:00,3,3.822,3.829,3.798,3.828,3373
20101001|2010-09-03 09:30,3,3.828,3.847,3.823,3.835,4800
20101001|2010-09-03 10:00,3,3.835,3.843,3.823,3.831,2278
20101001|2010-09-03 10:30,3,3.831,3.838,3.824,3.827,1679
20101001|2010-09-03 11:00,3,3.827,3.842,3.826,3.832,1578
20101001|2010-09-03 11:30,3,3.832,3.835,3.821,3.827,3351
20101001|2010-09-03 12:00,3,3.828,3.857,3.826,3.85,4799
20101001|2010-09-03 12:30,3,3.852,3.887,3.845,3.866,6515
20101001|2010-09-03 13:00,3,3.867,3.946,3.865,3.935,15212
20101001|2010-09-03 13:30,3,3.935,3.937,3.918,3.919,2274
20101001|2010-09-03 14:00,3,3.919,3.926,3.914,3.917,766
20101001|2010-09-03 14:30,3,3.914,3.92,3.909,3.911,432
20101001|2010-09-03 15:00,3,3.911,3.925,3.908,3.91,184
20101001|2010-09-05 17:00,7,3.933,3.933,3.841,3.904,261
20101001|2010-09-05 17:30,7,3.903,3.903,3.884,3.899,26
20101001|2010-09-05 18:00,7,3.896,3.902,3.89,3.896,17
20101001|2010-09-05 18:30,7,3.899,3.899,3.895,3.895,4
20101001|2010-09-05 19:00,7,3.899,3.899,3.895,3.899,6
20101001|2010-09-05 19:30,7,3.898,3.898,3.897,3.897,10
20101001|2010-09-05 20:00,7,3.896,3.896,3.89,3.895,15
20101001|2010-09-05 20:30,7,3.896,3.896,3.896,3.896,1
20101001|2010-09-05 21:30,7,3.901,3.902,3.901,3.902,5
20101001|2010-09-05 22:30,7,3.897,3.902,3.897,3.902,3
20101001|2010-09-05 23:00,7,3.902,3.903,3.899,3.903,20
20101001|2010-09-05 23:30,7,3.91,3.91,3.88,3.891,113
20101001|2010-09-06 00:00,7,3.894,3.906,3.893,3.906,13
20101001|2010-09-06 00:30,7,3.907,3.907,3.9,3.9,9
20101001|2010-09-06 01:00,7,3.9,3.9,3.896,3.898,13
20101001|2010-09-06 01:30,7,3.9,3.9,3.884,3.888,56
20101001|2010-09-06 02:00,7,3.888,3.896,3.888,3.896,28
20101001|2010-09-06 02:30,7,3.896,3.9,3.896,3.9,66
20101001|2010-09-06 03:00,7,3.899,3.901,3.895,3.901,94
20101001|2010-09-06 03:30,7,3.9,3.915,3.9,3.913,172
20101001|2010-09-06 04:00,7,3.914,3.916,3.914,3.916,77
20101001|2010-09-06 04:30,7,3.916,3.916,3.914,3.916,59
20101001|2010-09-06 05:00,7,3.914,3.915,3.909,3.912,47
20101001|2010-09-06 05:30,7,3.912,3.917,3.912,3.915,38
20101001|2010-09-06 06:00,7,3.915,3.922,3.915,3.921,66
20101001|2010-09-06 06:30,7,3.92,3.92,3.916,3.916,23
20101001|2010-09-06 07:00,7,3.92,3.922,3.915,3.92,113
20101001|2010-09-06 07:30,7,3.922,3.922,3.92,3.922,57
20101001|2010-09-06 08:00,7,3.922,3.922,3.919,3.919,97
20101001|2010-09-06 08:30,7,3.917,3.92,3.914,3.914,134
20101001|2010-09-06 09:00,7,3.914,3.918,3.912,3.913,102
20101001|2010-09-06 09:30,7,3.914,3.915,3.909,3.912,144
20101001|2010-09-06 10:00,7,3.911,3.915,3.909,3.915,133
20101001|2010-09-06 10:30,7,3.915,3.915,3.899,3.901,154
20101001|2010-09-06 11:00,7,3.901,3.902,3.881,3.888,184
20101001|2010-09-06 11:30,7,3.888,3.893,3.884,3.889,54
20101001|2010-09-06 12:00,7,3.889,3.89,3.864,3.864,168
20101001|2010-09-06 17:00,7,3.865,3.892,3.865,3.892,47
20101001|2010-09-06 17:30,7,3.889,3.889,3.886,3.888,7
20101001|2010-09-06 18:00,7,3.886,3.888,3.873,3.874,25
20101001|2010-09-06 18:30,7,3.873,3.878,3.865,3.875,37
20101001|2010-09-06 19:00,7,3.875,3.875,3.875,3.875,2
20101001|2010-09-06 19:30,7,3.879,3.879,3.879,3.879,2
20101001|2010-09-06 20:00,7,3.876,3.882,3.875,3.879,30
20101001|2010-09-06 20:30,7,3.876,3.876,3.861,3.87,43
20101001|2010-09-06 21:00,7,3.87,3.871,3.861,3.865,24
20101001|2010-09-06 21:30,7,3.862,3.87,3.86,3.869,21
20101001|2010-09-06 22:00,7,3.861,3.87,3.861,3.87,8
20101001|2010-09-06 22:30,7,3.87,3.871,3.867,3.871,3
20101001|2010-09-06 23:00,7,3.87,3.872,3.865,3.865,7
20101001|2010-09-06 23:30,7,3.871,3.878,3.871,3.878,32
20101001|2010-09-07 00:00,7,3.876,3.877,3.871,3.871,20
20101001|2010-09-07 00:30,7,3.866,3.878,3.866,3.876,11
20101001|2010-09-07 01:00,7,3.87,3.876,3.87,3.874,15
20101001|2010-09-07 01:30,7,3.874,3.876,3.874,3.876,5
20101001|2010-09-07 02:00,7,3.876,3.877,3.874,3.874,26
20101001|2010-09-07 02:30,7,3.876,3.877,3.871,3.875,32
20101001|2010-09-07 03:00,7,3.875,3.875,3.863,3.865,45
20101001|2010-09-07 03:30,7,3.869,3.87,3.86,3.86,41
20101001|2010-09-07 04:00,7,3.861,3.865,3.861,3.864,35
20101001|2010-09-07 04:30,7,3.864,3.867,3.864,3.865,38
20101001|2010-09-07 05:00,7,3.862,3.863,3.855,3.858,74
20101001|2010-09-07 05:30,7,3.859,3.861,3.855,3.855,90
20101001|2010-09-07 06:00,7,3.855,3.859,3.854,3.859,144
20101001|2010-09-07 06:30,7,3.858,3.858,3.81,3.844,975
20101001|2010-09-07 07:00,7,3.842,3.853,3.793,3.796,3078
20101001|2010-09-07 07:30,7,3.796,3.821,3.783,3.788,4038
20101001|2010-09-07 08:00,7,3.788,3.865,3.768,3.843,13943
20101001|2010-09-07 08:30,7,3.843,3.858,3.817,3.837,7030
20101001|2010-09-07 09:00,7,3.833,3.845,3.822,3.832,2906
20101001|2010-09-07 09:30,7,3.831,3.849,3.823,3.849,2222
20101001|2010-09-07 10:00,7,3.848,3.897,3.846,3.887,5996
20101001|2010-09-07 10:30,7,3.888,3.891,3.857,3.873,2692
20101001|2010-09-07 11:00,7,3.873,3.903,3.868,3.892,3258
20101001|2010-09-07 11:30,7,3.892,3.896,3.85,3.866,4186
20101001|2010-09-07 12:00,7,3.864,3.867,3.835,3.839,3045
20101001|2010-09-07 12:30,7,3.837,3.86,3.832,3.85,3506
20101001|2010-09-07 13:00,7,3.851,3.865,3.838,3.859,7696
20101001|2010-09-07 13:30,7,3.859,3.87,3.854,3.863,2276
20101001|2010-09-07 14:00,7,3.864,3.869,3.86,3.862,356
20101001|2010-09-07 14:30,7,3.862,3.867,3.86,3.86,363
20101001|2010-09-07 15:00,7,3.861,3.866,3.861,3.863,48
20101001|2010-09-07 15:30,7,3.863,3.865,3.859,3.862,47
20101001|2010-09-07 16:00,7,3.861,3.89,3.854,3.88,129
20101001|2010-09-07 17:00,8,3.871,3.89,3.871,3.882,68
20101001|2010-09-07 17:30,8,3.883,3.888,3.883,3.884,10
20101001|2010-09-07 18:00,8,3.886,3.886,3.884,3.884,6
20101001|2010-09-07 18:30,8,3.884,3.889,3.884,3.884,12
20101001|2010-09-07 19:00,8,3.89,3.905,3.89,3.905,45
20101001|2010-09-07 19:30,8,3.901,3.914,3.892,3.907,105
20101001|2010-09-07 20:00,8,3.905,3.908,3.901,3.903,29
20101001|2010-09-07 20:30,8,3.899,3.903,3.894,3.903,38
20101001|2010-09-07 21:00,8,3.899,3.899,3.899,3.899,4
20101001|2010-09-07 21:30,8,3.899,3.903,3.898,3.901,19
20101001|2010-09-07 22:00,8,3.899,3.9,3.898,3.9,10
20101001|2010-09-07 22:30,8,3.9,3.905,3.898,3.902,68
20101001|2010-09-07 23:00,8,3.903,3.905,3.898,3.899,109
20101001|2010-09-07 23:30,8,3.899,3.899,3.881,3.882,180
20101001|2010-09-08 00:00,8,3.882,3.883,3.874,3.881,18
20101001|2010-09-08 00:30,8,3.881,3.884,3.881,3.884,7
20101001|2010-09-08 01:00,8,3.884,3.896,3.884,3.895,29
20101001|2010-09-08 01:30,8,3.897,3.899,3.895,3.896,51
20101001|2010-09-08 02:00,8,3.895,3.899,3.891,3.893,96
20101001|2010-09-08 02:30,8,3.891,3.891,3.878,3.879,95
20101001|2010-09-08 03:00,8,3.878,3.88,3.872,3.872,38
20101001|2010-09-08 03:30,8,3.874,3.877,3.873,3.876,40
20101001|2010-09-08 04:00,8,3.877,3.877,3.865,3.869,81
20101001|2010-09-08 04:30,8,3.87,3.87,3.866,3.866,34
20101001|2010-09-08 05:00,8,3.867,3.869,3.861,3.862,51
20101001|2010-09-08 05:30,8,3.867,3.869,3.857,3.863,165
20101001|2010-09-08 06:00,8,3.865,3.866,3.849,3.855,255
20101001|2010-09-08 06:30,8,3.854,3.864,3.818,3.828,521
20101001|2010-09-08 07:00,8,3.828,3.859,3.822,3.843,1665
20101001|2010-09-08 07:30,8,3.843,3.848,3.81,3.821,2159
20101001|2010-09-08 08:00,8,3.823,3.825,3.795,3.818,6103
20101001|2010-09-08 08:30,8,3.82,3.854,3.814,3.839,6455
20101001|2010-09-08 09:00,8,3.838,3.861,3.834,3.861,2894
20101001|2010-09-08 09:30,8,3.862,3.875,3.845,3.861,2880
20101001|2010-09-08 10:00,8,3.862,3.869,3.85,3.859,2203
20101001|2010-09-08 10:30,8,3.859,3.863,3.849,3.862,1752
20101001|2010-09-08 11:00,8,3.861,3.874,3.854,3.855,1802
20101001|2010-09-08 11:30,8,3.853,3.86,3.819,3.822,3913
20101001|2010-09-08 12:00,8,3.823,3.836,3.816,3.832,2091
20101001|2010-09-08 12:30,8,3.831,3.846,3.824,3.829,1915
20101001|2010-09-08 13:00,8,3.83,3.833,3.801,3.814,4830
20101001|2010-09-08 13:30,8,3.813,3.817,3.801,3.807,1701
20101001|2010-09-08 14:00,8,3.807,3.811,3.801,3.81,481
20101001|2010-09-08 14:30,8,3.81,3.819,3.809,3.815,325
20101001|2010-09-08 15:00,8,3.815,3.824,3.815,3.816,82
20101001|2010-09-08 15:30,8,3.817,3.817,3.808,3.816,36
20101001|2010-09-08 16:00,8,3.817,3.82,3.814,3.82,12
20101001|2010-09-08 17:00,9,3.822,3.83,3.822,3.824,21
20101001|2010-09-08 17:30,9,3.827,3.827,3.822,3.822,2
20101001|2010-09-08 18:00,9,3.823,3.823,3.823,3.823,3
20101001|2010-09-08 18:30,9,3.825,3.827,3.821,3.821,4
20101001|2010-09-08 19:00,9,3.82,3.828,3.818,3.828,6
20101001|2010-09-08 19:30,9,3.825,3.829,3.822,3.822,14
20101001|2010-09-08 20:00,9,3.82,3.825,3.813,3.82,74
20101001|2010-09-08 20:30,9,3.823,3.825,3.817,3.819,17
20101001|2010-09-08 21:00,9,3.815,3.817,3.806,3.811,35
20101001|2010-09-08 21:30,9,3.812,3.815,3.812,3.815,5
20101001|2010-09-08 22:30,9,3.821,3.821,3.814,3.816,4
20101001|2010-09-08 23:00,9,3.818,3.823,3.815,3.815,12
20101001|2010-09-08 23:30,9,3.817,3.821,3.814,3.821,22
20101001|2010-09-09 00:00,9,3.822,3.826,3.82,3.826,15
20101001|2010-09-09 00:30,9,3.825,3.826,3.82,3.823,23
20101001|2010-09-09 01:00,9,3.819,3.824,3.819,3.819,13
20101001|2010-09-09 01:30,9,3.82,3.821,3.814,3.82,22
20101001|2010-09-09 02:00,9,3.818,3.822,3.818,3.822,19
20101001|2010-09-09 02:30,9,3.819,3.832,3.819,3.832,168
20101001|2010-09-09 03:00,9,3.83,3.835,3.825,3.83,113
20101001|2010-09-09 03:30,9,3.83,3.83,3.827,3.828,17
20101001|2010-09-09 04:00,9,3.828,3.829,3.827,3.829,34
20101001|2010-09-09 04:30,9,3.831,3.831,3.83,3.831,10
20101001|2010-09-09 05:00,9,3.832,3.834,3.828,3.83,63
20101001|2010-09-09 05:30,9,3.829,3.84,3.829,3.835,172
20101001|2010-09-09 06:00,9,3.834,3.834,3.793,3.796,954
20101001|2010-09-09 06:30,9,3.796,3.816,3.788,3.802,886
20101001|2010-09-09 07:00,9,3.802,3.824,3.782,3.824,1978
20101001|2010-09-09 07:30,9,3.824,3.834,3.807,3.817,1919
20101001|2010-09-09 08:00,9,3.819,3.832,3.806,3.811,3058
20101001|2010-09-09 08:30,9,3.812,3.824,3.805,3.815,3003
20101001|2010-09-09 09:00,9,3.815,3.835,3.814,3.829,2892
20101001|2010-09-09 09:30,9,3.827,3.827,3.735,3.752,21616
20101001|2010-09-09 10:00,9,3.754,3.758,3.721,3.726,8911
20101001|2010-09-09 10:30,9,3.725,3.733,3.705,3.73,7146
20101001|2010-09-09 11:00,9,3.729,3.744,3.72,3.741,2627
20101001|2010-09-09 11:30,9,3.739,3.739,3.703,3.707,5270
20101001|2010-09-09 12:00,9,3.707,3.726,3.705,3.717,1975
20101001|2010-09-09 12:30,9,3.714,3.741,3.71,3.732,4470
20101001|2010-09-09 13:00,9,3.734,3.775,3.73,3.773,9027
20101001|2010-09-09 13:30,9,3.772,3.782,3.77,3.774,2356
20101001|2010-09-09 14:00,9,3.775,3.798,3.774,3.797,1297
20101001|2010-09-09 14:30,9,3.798,3.803,3.788,3.788,531
20101001|2010-09-09 15:00,9,3.789,3.792,3.783,3.784,108
20101001|2010-09-09 15:30,9,3.785,3.807,3.782,3.801,203
20101001|2010-09-09 16:00,9,3.799,3.8,3.79,3.79,34
20101001|2010-09-09 17:00,10,3.805,3.806,3.785,3.803,49
20101001|2010-09-09 17:30,10,3.796,3.809,3.796,3.8,30
20101001|2010-09-09 18:00,10,3.8,3.809,3.8,3.805,9
20101001|2010-09-09 18:30,10,3.803,3.811,3.799,3.799,35
20101001|2010-09-09 19:00,10,3.799,3.814,3.799,3.812,53
20101001|2010-09-09 19:30,10,3.812,3.82,3.81,3.816,65
20101001|2010-09-09 20:00,10,3.818,3.819,3.806,3.806,36
20101001|2010-09-09 20:30,10,3.813,3.814,3.807,3.807,52
20101001|2010-09-09 21:00,10,3.811,3.811,3.8,3.8,12
20101001|2010-09-09 21:30,10,3.8,3.801,3.796,3.796,12
20101001|2010-09-09 22:00,10,3.793,3.796,3.787,3.787,53
20101001|2010-09-09 22:30,10,3.789,3.789,3.773,3.781,82
20101001|2010-09-09 23:00,10,3.783,3.787,3.782,3.787,10
20101001|2010-09-09 23:30,10,3.784,3.786,3.784,3.784,11
20101001|2010-09-10 00:00,10,3.789,3.789,3.779,3.779,7
20101001|2010-09-10 00:30,10,3.778,3.782,3.773,3.781,29
20101001|2010-09-10 01:00,10,3.78,3.785,3.78,3.782,12
20101001|2010-09-10 01:30,10,3.785,3.785,3.779,3.779,17
20101001|2010-09-10 02:00,10,3.78,3.787,3.78,3.786,48
20101001|2010-09-10 02:30,10,3.787,3.805,3.785,3.797,199
20101001|2010-09-10 03:00,10,3.795,3.797,3.788,3.79,39
20101001|2010-09-10 03:30,10,3.79,3.799,3.789,3.797,26
20101001|2010-09-10 04:00,10,3.798,3.799,3.792,3.797,21
20101001|2010-09-10 04:30,10,3.797,3.802,3.797,3.802,12
20101001|2010-09-10 05:00,10,3.802,3.804,3.799,3.801,18
20101001|2010-09-10 05:30,10,3.801,3.804,3.798,3.8,24
20101001|2010-09-10 06:00,10,3.802,3.819,3.8,3.815,258
20101001|2010-09-10 06:30,10,3.816,3.816,3.776,3.803,1138
20101001|2010-09-10 07:00,10,3.803,3.831,3.786,3.821,1080
20101001|2010-09-10 07:30,10,3.821,3.849,3.816,3.839,2965
20101001|2010-09-10 08:00,10,3.842,3.892,3.838,3.853,11029
20101001|2010-09-10 08:30,10,3.851,3.869,3.834,3.862,4431
20101001|2010-09-10 09:00,10,3.862,3.89,3.851,3.889,4782
20101001|2010-09-10 09:30,10,3.888,3.917,3.885,3.898,11218
20101001|2010-09-10 10:00,10,3.898,3.898,3.875,3.897,4003
20101001|2010-09-10 10:30,10,3.895,3.939,3.894,3.916,9054
20101001|2010-09-10 11:00,10,3.917,3.919,3.881,3.884,4696
20101001|2010-09-10 11:30,10,3.884,3.909,3.875,3.889,3373
20101001|2010-09-10 12:00,10,3.888,3.899,3.858,3.862,4037
20101001|2010-09-10 12:30,10,3.861,3.881,3.842,3.858,5704
20101001|2010-09-10 13:00,10,3.858,3.897,3.849,3.882,7771
20101001|2010-09-10 13:30,10,3.881,3.889,3.874,3.878,1590
20101001|2010-09-10 14:00,10,3.877,3.884,3.876,3.88,317
20101001|2010-09-10 14:30,10,3.88,3.883,3.875,3.88,191
20101001|2010-09-10 15:00,10,3.878,3.884,3.873,3.882,143
20101001|2010-09-10 15:30,10,3.881,3.884,3.873,3.877,51
20101001|2010-09-10 16:00,10,3.875,3.882,3.873,3.877,21
20101001|2010-09-12 17:00,13,3.834,3.834,3.8,3.823,419
20101001|2010-09-12 17:30,13,3.824,3.824,3.819,3.823,16
20101001|2010-09-12 18:00,13,3.821,3.822,3.821,3.822,8
20101001|2010-09-12 18:30,13,3.823,3.847,3.823,3.842,72
20101001|2010-09-12 19:00,13,3.842,3.849,3.817,3.832,119
20101001|2010-09-12 19:30,13,3.829,3.834,3.829,3.834,12
20101001|2010-09-12 20:00,13,3.832,3.833,3.814,3.817,136
20101001|2010-09-12 20:30,13,3.819,3.822,3.813,3.822,56
20101001|2010-09-12 21:00,13,3.821,3.825,3.812,3.823,34
20101001|2010-09-12 21:30,13,3.826,3.83,3.824,3.826,38
20101001|2010-09-12 22:00,13,3.825,3.828,3.823,3.827,25
20101001|2010-09-12 22:30,13,3.826,3.831,3.823,3.827,53
20101001|2010-09-12 23:00,13,3.828,3.834,3.822,3.834,46
20101001|2010-09-12 23:30,13,3.834,3.834,3.826,3.831,123
20101001|2010-09-13 00:00,13,3.831,3.836,3.831,3.835,22
20101001|2010-09-13 00:30,13,3.835,3.838,3.835,3.837,24
20101001|2010-09-13 01:00,13,3.837,3.85,3.837,3.846,117
20101001|2010-09-13 01:30,13,3.845,3.849,3.844,3.844,31
20101001|2010-09-13 02:00,13,3.846,3.848,3.842,3.848,86
20101001|2010-09-13 02:30,13,3.85,3.853,3.849,3.851,22
20101001|2010-09-13 03:00,13,3.852,3.857,3.851,3.857,123
20101001|2010-09-13 03:30,13,3.855,3.865,3.855,3.86,89
20101001|2010-09-13 04:00,13,3.862,3.864,3.855,3.863,136
20101001|2010-09-13 04:30,13,3.861,3.87,3.861,3.867,81
20101001|2010-09-13 05:00,13,3.87,3.87,3.86,3.863,67
20101001|2010-09-13 05:30,13,3.864,3.866,3.857,3.862,120
20101001|2010-09-13 06:00,13,3.861,3.863,3.842,3.844,270
20101001|2010-09-13 06:30,13,3.844,3.863,3.843,3.863,119
20101001|2010-09-13 07:00,13,3.863,3.865,3.844,3.844,701
20101001|2010-09-13 07:30,13,3.842,3.852,3.823,3.846,2084
20101001|2010-09-13 08:00,13,3.846,3.975,3.838,3.953,8830
20101001|2010-09-13 08:30,13,3.951,3.959,3.877,3.884,11096
20101001|2010-09-13 09:00,13,3.883,3.967,3.879,3.957,9239
20101001|2010-09-13 09:30,13,3.957,3.962,3.924,3.95,8065
20101001|2010-09-13 10:00,13,3.949,3.958,3.919,3.929,4797
20101001|2010-09-13 10:30,13,3.93,3.941,3.907,3.938,3600
20101001|2010-09-13 11:00,13,3.939,3.942,3.924,3.942,1814
20101001|2010-09-13 11:30,13,3.942,3.964,3.917,3.941,4475
20101001|2010-09-13 12:00,13,3.939,3.948,3.923,3.935,2174
20101001|2010-09-13 12:30,13,3.936,3.939,3.917,3.921,2217
20101001|2010-09-13 13:00,13,3.921,3.945,3.903,3.941,6149
20101001|2010-09-13 13:30,13,3.942,3.952,3.937,3.941,1876
20101001|2010-09-13 14:00,13,3.941,3.954,3.94,3.952,1034
20101001|2010-09-13 14:30,13,3.952,3.953,3.919,3.944,1355
20101001|2010-09-13 15:00,13,3.944,3.945,3.931,3.941,176
20101001|2010-09-13 15:30,13,3.94,3.955,3.937,3.955,119
20101001|2010-09-13 16:00,13,3.955,3.955,3.942,3.943,44
20101001|2010-09-13 17:00,14,3.937,3.947,3.934,3.947,71
20101001|2010-09-13 17:30,14,3.946,3.95,3.937,3.937,29
20101001|2010-09-13 18:00,14,3.935,3.936,3.93,3.932,12
20101001|2010-09-13 18:30,14,3.933,3.949,3.933,3.942,15
20101001|2010-09-13 19:00,14,3.937,3.95,3.935,3.945,21
20101001|2010-09-13 19:30,14,3.946,3.946,3.941,3.942,10
20101001|2010-09-13 20:00,14,3.94,3.941,3.935,3.941,42
20101001|2010-09-13 20:30,14,3.94,3.96,3.94,3.96,106
20101001|2010-09-13 21:00,14,3.959,3.959,3.955,3.956,7
20101001|2010-09-13 21:30,14,3.955,3.955,3.948,3.951,9
20101001|2010-09-13 22:00,14,3.947,3.947,3.943,3.945,8
20101001|2010-09-13 22:30,14,3.951,3.951,3.938,3.94,19
20101001|2010-09-13 23:00,14,3.94,3.946,3.94,3.945,4
20101001|2010-09-13 23:30,14,3.939,3.95,3.932,3.945,96
20101001|2010-09-14 00:00,14,3.945,3.95,3.943,3.945,28
20101001|2010-09-14 00:30,14,3.945,3.946,3.939,3.945,39
20101001|2010-09-14 01:00,14,3.943,3.948,3.942,3.943,15
20101001|2010-09-14 01:30,14,3.944,3.951,3.942,3.95,27
20101001|2010-09-14 02:00,14,3.95,3.952,3.94,3.941,124
20101001|2010-09-14 02:30,14,3.941,3.946,3.94,3.944,47
20101001|2010-09-14 03:00,14,3.943,3.946,3.942,3.944,93
20101001|2010-09-14 03:30,14,3.944,3.944,3.94,3.941,110
20101001|2010-09-14 04:00,14,3.941,3.943,3.936,3.938,119
20101001|2010-09-14 04:30,14,3.938,3.94,3.938,3.938,70
20101001|2010-09-14 05:00,14,3.939,3.946,3.938,3.943,211
20101001|2010-09-14 05:30,14,3.943,3.945,3.936,3.938,163
20101001|2010-09-14 06:00,14,3.936,3.944,3.935,3.943,162
20101001|2010-09-14 06:30,14,3.945,3.987,3.942,3.976,1169
20101001|2010-09-14 07:00,14,3.975,3.999,3.968,3.99,2405
20101001|2010-09-14 07:30,14,3.99,4.02,3.975,4.012,5105
20101001|2010-09-14 08:00,14,4.011,4.017,3.985,4,6791
20101001|2010-09-14 08:30,14,4,4.007,3.963,3.974,6971
20101001|2010-09-14 09:00,14,3.974,3.979,3.935,3.957,7860
20101001|2010-09-14 09:30,14,3.956,3.979,3.948,3.97,4147
20101001|2010-09-14 10:00,14,3.97,3.978,3.938,3.944,2902
20101001|2010-09-14 10:30,14,3.945,3.946,3.843,3.869,17098
20101001|2010-09-14 11:00,14,3.869,3.871,3.853,3.859,4568
20101001|2010-09-14 11:30,14,3.86,3.9,3.857,3.889,6306
20101001|2010-09-14 12:00,14,3.891,3.898,3.855,3.87,3441
20101001|2010-09-14 12:30,14,3.87,3.903,3.869,3.893,2777
20101001|2010-09-14 13:00,14,3.894,3.973,3.893,3.962,11816
20101001|2010-09-14 13:30,14,3.963,3.966,3.94,3.951,2392
20101001|2010-09-14 14:00,14,3.952,3.965,3.95,3.955,978
20101001|2010-09-14 14:30,14,3.955,3.964,3.954,3.954,575
20101001|2010-09-14 15:00,14,3.954,3.965,3.952,3.959,144
20101001|2010-09-14 15:30,14,3.96,3.964,3.959,3.961,82
20101001|2010-09-14 16:00,14,3.961,3.963,3.961,3.963,8
20101001|2010-09-14 17:00,15,3.964,3.97,3.952,3.961,88
20101001|2010-09-14 17:30,15,3.962,3.963,3.955,3.958,19
20101001|2010-09-14 18:00,15,3.956,3.977,3.956,3.962,36
20101001|2010-09-14 18:30,15,3.967,3.971,3.967,3.968,10
20101001|2010-09-14 19:00,15,3.965,3.968,3.965,3.965,14
20101001|2010-09-14 19:30,15,3.968,3.97,3.966,3.967,13
20101001|2010-09-14 20:00,15,3.969,3.971,3.966,3.966,54
20101001|2010-09-14 20:30,15,3.963,3.968,3.962,3.968,11
20101001|2010-09-14 21:00,15,3.968,3.971,3.967,3.967,34
20101001|2010-09-14 21:30,15,3.967,3.971,3.967,3.97,19
20101001|2010-09-14 22:00,15,3.97,3.971,3.96,3.962,35
20101001|2010-09-14 22:30,15,3.961,3.967,3.952,3.955,48
20101001|2010-09-14 23:00,15,3.953,3.961,3.952,3.953,58
20101001|2010-09-14 23:30,15,3.952,3.954,3.932,3.935,315
20101001|2010-09-15 00:00,15,3.936,3.939,3.932,3.935,136
20101001|2010-09-15 00:30,15,3.935,3.935,3.932,3.933,31
20101001|2010-09-15 01:00,15,3.933,3.951,3.933,3.95,115
20101001|2010-09-15 01:30,15,3.95,3.957,3.948,3.952,55
20101001|2010-09-15 02:00,15,3.95,3.952,3.946,3.946,41
20101001|2010-09-15 02:30,15,3.948,3.96,3.948,3.96,56
20101001|2010-09-15 03:00,15,3.961,3.961,3.952,3.956,32
20101001|2010-09-15 03:30,15,3.956,3.956,3.948,3.955,39
20101001|2010-09-15 04:00,15,3.953,3.954,3.95,3.952,47
20101001|2010-09-15 04:30,15,3.951,3.954,3.945,3.946,33
20101001|2010-09-15 05:00,15,3.945,3.945,3.936,3.937,79
20101001|2010-09-15 05:30,15,3.939,3.94,3.933,3.934,61
20101001|2010-09-15 06:00,15,3.935,3.953,3.935,3.95,170
20101001|2010-09-15 06:30,15,3.952,3.999,3.947,3.993,871
20101001|2010-09-15 07:00,15,3.992,4.019,3.979,4.01,2047
20101001|2010-09-15 07:30,15,4.009,4.021,3.977,4.015,3089
20101001|2010-09-15 08:00,15,4.017,4.045,3.991,4.022,10595
20101001|2010-09-15 08:30,15,4.021,4.021,3.983,4.018,7384
20101001|2010-09-15 09:00,15,4.018,4.044,4.017,4.022,6780
20101001|2010-09-15 09:30,15,4.022,4.039,4.006,4.036,3372
20101001|2010-09-15 10:00,15,4.035,4.06,4.034,4.055,8521
20101001|2010-09-15 10:30,15,4.056,4.059,4.021,4.025,3922
20101001|2010-09-15 11:00,15,4.025,4.036,4.015,4.018,2491
20101001|2010-09-15 11:30,15,4.018,4.048,3.975,3.992,9961
20101001|2010-09-15 12:00,15,3.989,4.021,3.983,4.013,4137
20101001|2010-09-15 12:30,15,4.013,4.028,3.995,4.001,4120
20101001|2010-09-15 13:00,15,4.001,4.006,3.983,4,7077
20101001|2010-09-15 13:30,15,3.999,4.004,3.995,4,1166
20101001|2010-09-15 14:00,15,4,4,3.993,3.996,254
20101001|2010-09-15 14:30,15,3.997,3.997,3.993,3.996,218
20101001|2010-09-15 15:00,15,3.996,3.998,3.992,3.995,112
20101001|2010-09-15 15:30,15,3.994,4.001,3.993,4,59
20101001|2010-09-15 16:00,15,3.999,4.004,3.998,4.003,34
20101001|2010-09-15 17:00,16,3.999,4.003,3.998,4.003,14
20101001|2010-09-15 17:30,16,4.003,4.004,3.999,3.999,12
20101001|2010-09-15 18:00,16,3.999,4.001,3.998,3.999,10
20101001|2010-09-15 18:30,16,3.999,4.003,3.999,4.003,3
20101001|2010-09-15 19:00,16,3.999,4.01,3.998,4.01,27
20101001|2010-09-15 19:30,16,4.005,4.008,4.005,4.005,10
20101001|2010-09-15 20:00,16,4.004,4.01,4.001,4.01,28
20101001|2010-09-15 20:30,16,4.005,4.009,4.005,4.007,15
20101001|2010-09-15 21:00,16,4.005,4.005,3.994,3.994,73
20101001|2010-09-15 21:30,16,3.994,3.994,3.973,3.979,127
20101001|2010-09-15 22:00,16,3.982,3.989,3.979,3.989,13
20101001|2010-09-15 22:30,16,3.982,3.99,3.982,3.99,3
20101001|2010-09-15 23:00,16,3.988,3.99,3.979,3.99,9
20101001|2010-09-15 23:30,16,3.99,4,3.99,4,28
20101001|2010-09-16 00:00,16,4.003,4.008,4.002,4.005,43
20101001|2010-09-16 00:30,16,4.006,4.006,4.005,4.005,9
20101001|2010-09-16 01:00,16,4.004,4.009,4.001,4.007,23
20101001|2010-09-16 01:30,16,4.007,4.01,4.005,4.008,58
20101001|2010-09-16 02:00,16,4.007,4.013,4.007,4.012,60
20101001|2010-09-16 02:30,16,4.011,4.014,4.01,4.014,14
20101001|2010-09-16 03:00,16,4.014,4.022,4.014,4.019,56
20101001|2010-09-16 03:30,16,4.017,4.024,4.014,4.022,40
20101001|2010-09-16 04:00,16,4.022,4.025,4.018,4.018,54
20101001|2010-09-16 04:30,16,4.019,4.02,4.015,4.02,58
20101001|2010-09-16 05:00,16,4.02,4.021,4.014,4.017,46
20101001|2010-09-16 05:30,16,4.017,4.025,4.017,4.023,94
20101001|2010-09-16 06:00,16,4.024,4.039,4.019,4.038,138
20101001|2010-09-16 06:30,16,4.037,4.05,4.024,4.046,373
20101001|2010-09-16 07:00,16,4.046,4.054,4.033,4.05,1464
20101001|2010-09-16 07:30,16,4.05,4.058,4.044,4.057,1725
20101001|2010-09-16 08:00,16,4.053,4.068,4.038,4.042,4414
20101001|2010-09-16 08:30,16,4.041,4.043,4.011,4.024,5439
20101001|2010-09-16 09:00,16,4.024,4.029,4.009,4.019,3273
20101001|2010-09-16 09:30,16,4.01,4.01,3.852,3.901,29109
20101001|2010-09-16 10:00,16,3.9,3.902,3.88,3.882,5670
20101001|2010-09-16 10:30,16,3.88,3.887,3.862,3.868,5071
20101001|2010-09-16 11:00,16,3.866,3.917,3.853,3.906,6523
20101001|2010-09-16 11:30,16,3.908,4.088,3.906,4.061,29506
20101001|2010-09-16 12:00,16,4.061,4.124,4.055,4.075,23989
20101001|2010-09-16 12:30,16,4.076,4.104,4.067,4.097,8435
20101001|2010-09-16 13:00,16,4.098,4.144,4.057,4.069,14091
20101001|2010-09-16 13:30,16,4.068,4.082,4.061,4.067,1587
20101001|2010-09-16 14:00,16,4.067,4.067,4.056,4.058,699
20101001|2010-09-16 14:30,16,4.058,4.059,4.045,4.054,713
20101001|2010-09-16 15:00,16,4.05,4.06,4.046,4.057,163
20101001|2010-09-16 15:30,16,4.057,4.068,4.054,4.062,99
20101001|2010-09-16 16:00,16,4.061,4.063,4.056,4.058,41
20101001|2010-09-16 17:00,17,4.062,4.062,4.05,4.05,49
20101001|2010-09-16 17:30,17,4.057,4.068,4.057,4.065,12
20101001|2010-09-16 18:00,17,4.062,4.066,4.059,4.064,13
20101001|2010-09-16 18:30,17,4.063,4.066,4.062,4.064,10
20101001|2010-09-16 19:00,17,4.066,4.079,4.066,4.076,42
20101001|2010-09-16 19:30,17,4.076,4.085,4.076,4.08,51
20101001|2010-09-16 20:00,17,4.081,4.084,4.079,4.081,33
20101001|2010-09-16 20:30,17,4.082,4.089,4.081,4.087,39
20101001|2010-09-16 21:00,17,4.089,4.089,4.065,4.068,122
20101001|2010-09-16 21:30,17,4.071,4.075,4.069,4.075,75
20101001|2010-09-16 22:00,17,4.076,4.08,4.075,4.079,14
20101001|2010-09-16 22:30,17,4.077,4.078,4.073,4.078,8
20101001|2010-09-16 23:00,17,4.079,4.08,4.043,4.048,259
20101001|2010-09-16 23:30,17,4.051,4.064,4.05,4.059,227
20101001|2010-09-17 00:00,17,4.059,4.062,4.055,4.062,66
20101001|2010-09-17 00:30,17,4.062,4.066,4.062,4.066,14
20101001|2010-09-17 01:00,17,4.065,4.065,4.059,4.059,24
20101001|2010-09-17 01:30,17,4.058,4.066,4.058,4.066,18
20101001|2010-09-17 02:00,17,4.064,4.064,4.061,4.062,42
20101001|2010-09-17 02:30,17,4.062,4.065,4.061,4.064,83
20101001|2010-09-17 03:00,17,4.063,4.073,4.063,4.07,182
20101001|2010-09-17 03:30,17,4.07,4.077,4.07,4.075,124
20101001|2010-09-17 04:00,17,4.075,4.078,4.075,4.076,36
20101001|2010-09-17 04:30,17,4.076,4.078,4.073,4.078,63
20101001|2010-09-17 05:00,17,4.078,4.083,4.078,4.081,107
20101001|2010-09-17 05:30,17,4.081,4.081,4.068,4.071,217
20101001|2010-09-17 06:00,17,4.071,4.086,4.071,4.083,196
20101001|2010-09-17 06:30,17,4.083,4.106,4.075,4.101,664
20101001|2010-09-17 07:00,17,4.101,4.106,4.082,4.096,1243
20101001|2010-09-17 07:30,17,4.096,4.1,4.056,4.072,2532
20101001|2010-09-17 08:00,17,4.074,4.087,4.038,4.082,6724
20101001|2010-09-17 08:30,17,4.081,4.099,4.068,4.072,5663
20101001|2010-09-17 09:00,17,4.072,4.08,4.024,4.057,6325
20101001|2010-09-17 09:30,17,4.057,4.063,4.03,4.035,3952
20101001|2010-09-17 10:00,17,4.034,4.046,4.012,4.015,5486
20101001|2010-09-17 10:30,17,4.014,4.029,3.988,4.02,5754
20101001|2010-09-17 11:00,17,4.018,4.046,4.005,4.008,5053
20101001|2010-09-17 11:30,17,4.008,4.072,3.994,4.049,9025
20101001|2010-09-17 12:00,17,4.05,4.057,4.033,4.038,2592
20101001|2010-09-17 12:30,17,4.036,4.047,4.011,4.038,2898
20101001|2010-09-17 13:00,17,4.038,4.049,4.017,4.017,3989
20101001|2010-09-17 13:30,17,4.018,4.02,4.004,4.005,1427
20101001|2010-09-17 14:00,17,4.005,4.011,4.005,4.006,325
20101001|2010-09-17 14:30,17,4.006,4.008,4,4.002,379
20101001|2010-09-17 15:00,17,4.002,4.005,3.996,4.001,212
20101001|2010-09-17 15:30,17,4,4.004,3.994,3.997,61
20101001|2010-09-17 16:00,17,3.996,4.005,3.993,4.005,72
20101001|2010-09-19 17:00,20,3.97,3.97,3.94,3.95,350
20101001|2010-09-19 17:30,20,3.95,3.954,3.94,3.94,91
20101001|2010-09-19 18:00,20,3.939,3.939,3.922,3.925,204
20101001|2010-09-19 18:30,20,3.923,3.929,3.922,3.929,41
20101001|2010-09-19 19:00,20,3.929,3.933,3.926,3.933,61
20101001|2010-09-19 19:30,20,3.934,3.938,3.931,3.935,85
20101001|2010-09-19 20:00,20,3.936,3.94,3.934,3.935,47
20101001|2010-09-19 20:30,20,3.938,3.938,3.936,3.938,31
20101001|2010-09-19 21:00,20,3.938,3.941,3.932,3.932,145
20101001|2010-09-19 21:30,20,3.933,3.935,3.93,3.932,43
20101001|2010-09-19 22:00,20,3.932,3.932,3.926,3.927,53
20101001|2010-09-19 22:30,20,3.934,3.936,3.928,3.933,14
20101001|2010-09-19 23:00,20,3.936,3.945,3.936,3.945,67
20101001|2010-09-19 23:30,20,3.946,3.96,3.944,3.96,188
20101001|2010-09-20 00:00,20,3.959,3.965,3.957,3.962,85
20101001|2010-09-20 00:30,20,3.963,3.964,3.96,3.96,24
20101001|2010-09-20 01:00,20,3.959,3.966,3.959,3.963,48
20101001|2010-09-20 01:30,20,3.963,3.965,3.96,3.963,31
20101001|2010-09-20 02:00,20,3.963,3.965,3.963,3.963,41
20101001|2010-09-20 02:30,20,3.964,3.964,3.962,3.964,70
20101001|2010-09-20 03:00,20,3.964,3.966,3.964,3.965,27
20101001|2010-09-20 03:30,20,3.963,3.965,3.963,3.964,18
20101001|2010-09-20 04:00,20,3.964,3.964,3.963,3.964,22
20101001|2010-09-20 04:30,20,3.963,3.967,3.962,3.967,46
20101001|2010-09-20 05:00,20,3.967,3.967,3.962,3.963,66
20101001|2010-09-20 05:30,20,3.963,3.966,3.963,3.966,59
20101001|2010-09-20 06:00,20,3.963,3.968,3.96,3.965,171
20101001|2010-09-20 06:30,20,3.965,3.965,3.944,3.945,576
20101001|2010-09-20 07:00,20,3.945,3.97,3.945,3.963,928
20101001|2010-09-20 07:30,20,3.962,3.962,3.93,3.96,1817
20101001|2010-09-20 08:00,20,3.961,3.981,3.88,3.89,13462
20101001|2010-09-20 08:30,20,3.889,3.9,3.856,3.875,9763
20101001|2010-09-20 09:00,20,3.875,3.881,3.869,3.878,4462
20101001|2010-09-20 09:30,20,3.877,3.878,3.827,3.829,8691
20101001|2010-09-20 10:00,20,3.829,3.841,3.806,3.837,9394
20101001|2010-09-20 10:30,20,3.835,3.845,3.821,3.836,2911
20101001|2010-09-20 11:00,20,3.835,3.844,3.818,3.842,3224
20101001|2010-09-20 11:30,20,3.843,3.868,3.822,3.837,4824
20101001|2010-09-20 12:00,20,3.837,3.849,3.832,3.838,1508
20101001|2010-09-20 12:30,20,3.839,3.857,3.832,3.853,2283
20101001|2010-09-20 13:00,20,3.853,3.867,3.817,3.821,8783
20101001|2010-09-20 13:30,20,3.82,3.838,3.82,3.836,1545
20101001|2010-09-20 14:00,20,3.837,3.842,3.829,3.832,422
20101001|2010-09-20 14:30,20,3.833,3.836,3.826,3.835,375
20101001|2010-09-20 15:00,20,3.834,3.844,3.834,3.836,182
20101001|2010-09-20 15:30,20,3.84,3.844,3.834,3.84,200
20101001|2010-09-20 16:00,20,3.836,3.841,3.831,3.841,87
20101001|2010-09-20 17:00,21,3.832,3.854,3.832,3.848,116
20101001|2010-09-20 17:30,21,3.847,3.848,3.837,3.84,27
20101001|2010-09-20 18:00,21,3.842,3.843,3.83,3.84,20
20101001|2010-09-20 18:30,21,3.833,3.836,3.831,3.836,6
20101001|2010-09-20 19:00,21,3.833,3.839,3.832,3.834,27
20101001|2010-09-20 19:30,21,3.832,3.832,3.828,3.83,24
20101001|2010-09-20 20:00,21,3.832,3.834,3.828,3.83,11
20101001|2010-09-20 20:30,21,3.83,3.83,3.827,3.827,46
20101001|2010-09-20 21:00,21,3.826,3.829,3.822,3.829,32
20101001|2010-09-20 21:30,21,3.83,3.833,3.827,3.827,13
20101001|2010-09-20 22:00,21,3.832,3.837,3.832,3.833,73
20101001|2010-09-20 22:30,21,3.836,3.836,3.834,3.834,8
20101001|2010-09-20 23:00,21,3.836,3.837,3.82,3.821,104
20101001|2010-09-20 23:30,21,3.822,3.823,3.815,3.816,112
20101001|2010-09-21 00:00,21,3.817,3.819,3.815,3.816,24
20101001|2010-09-21 00:30,21,3.818,3.823,3.818,3.819,55
20101001|2010-09-21 01:00,21,3.819,3.82,3.818,3.819,31
20101001|2010-09-21 01:30,21,3.819,3.822,3.818,3.82,46
20101001|2010-09-21 02:00,21,3.82,3.82,3.811,3.815,387
20101001|2010-09-21 02:30,21,3.813,3.814,3.811,3.814,33
20101001|2010-09-21 03:00,21,3.815,3.82,3.814,3.82,67
20101001|2010-09-21 03:30,21,3.818,3.819,3.817,3.819,32
20101001|2010-09-21 04:00,21,3.819,3.827,3.818,3.827,58
20101001|2010-09-21 04:30,21,3.825,3.831,3.822,3.83,84
20101001|2010-09-21 05:00,21,3.829,3.844,3.828,3.844,246
20101001|2010-09-21 05:30,21,3.845,3.86,3.843,3.855,180
20101001|2010-09-21 06:00,21,3.855,3.873,3.852,3.868,523
20101001|2010-09-21 06:30,21,3.868,3.877,3.86,3.869,543
20101001|2010-09-21 07:00,21,3.869,3.882,3.857,3.873,957
20101001|2010-09-21 07:30,21,3.874,3.886,3.846,3.867,4029
20101001|2010-09-21 08:00,21,3.868,3.93,3.865,3.907,10495
20101001|2010-09-21 08:30,21,3.906,3.938,3.9,3.931,8479
20101001|2010-09-21 09:00,21,3.932,3.979,3.931,3.954,13443
20101001|2010-09-21 09:30,21,3.955,3.975,3.95,3.972,4490
20101001|2010-09-21 10:00,21,3.973,3.998,3.956,3.963,10446
20101001|2010-09-21 10:30,21,3.961,3.982,3.956,3.959,3850
20101001|2010-09-21 11:00,21,3.959,3.972,3.928,3.934,6153
20101001|2010-09-21 11:30,21,3.934,3.939,3.893,3.911,9541
20101001|2010-09-21 12:00,21,3.913,3.948,3.902,3.941,5284
20101001|2010-09-21 12:30,21,3.941,3.973,3.931,3.938,3715
20101001|2010-09-21 13:00,21,3.937,3.956,3.915,3.921,5586
20101001|2010-09-21 13:30,21,3.922,3.943,3.921,3.928,2346
20101001|2010-09-21 14:00,21,3.928,3.93,3.924,3.928,332
20101001|2010-09-21 14:30,21,3.929,3.939,3.927,3.939,167
20101001|2010-09-21 15:00,21,3.937,3.948,3.935,3.941,326
20101001|2010-09-21 15:30,21,3.942,3.957,3.942,3.953,96
20101001|2010-09-21 16:00,21,3.953,3.953,3.94,3.94,49
20101001|2010-09-21 17:00,22,3.932,3.952,3.932,3.946,57
20101001|2010-09-21 17:30,22,3.945,3.949,3.941,3.941,13
20101001|2010-09-21 18:00,22,3.94,3.94,3.932,3.937,19
20101001|2010-09-21 18:30,22,3.937,3.942,3.935,3.935,13
20101001|2010-09-21 19:00,22,3.939,3.95,3.939,3.95,43
20101001|2010-09-21 19:30,22,3.945,3.957,3.941,3.941,48
20101001|2010-09-21 20:00,22,3.946,3.956,3.946,3.948,13
20101001|2010-09-21 20:30,22,3.952,3.952,3.943,3.943,4
20101001|2010-09-21 21:00,22,3.941,3.945,3.939,3.945,16
20101001|2010-09-21 21:30,22,3.944,3.945,3.944,3.944,5
20101001|2010-09-21 22:00,22,3.941,3.941,3.94,3.94,2
20101001|2010-09-21 22:30,22,3.938,3.938,3.923,3.932,41
20101001|2010-09-21 23:00,22,3.932,3.932,3.916,3.93,121
20101001|2010-09-21 23:30,22,3.928,3.937,3.928,3.937,120
20101001|2010-09-22 00:00,22,3.937,3.953,3.937,3.944,151
20101001|2010-09-22 00:30,22,3.943,3.95,3.938,3.95,29
20101001|2010-09-22 01:00,22,3.95,3.951,3.939,3.944,112
20101001|2010-09-22 01:30,22,3.943,3.952,3.943,3.951,128
20101001|2010-09-22 02:00,22,3.952,3.953,3.947,3.948,51
20101001|2010-09-22 02:30,22,3.948,3.953,3.948,3.953,43
20101001|2010-09-22 03:00,22,3.952,3.953,3.947,3.953,56
20101001|2010-09-22 03:30,22,3.954,3.956,3.952,3.955,119
20101001|2010-09-22 04:00,22,3.955,3.963,3.951,3.96,131
20101001|2010-09-22 04:30,22,3.962,3.965,3.954,3.962,144
20101001|2010-09-22 05:00,22,3.962,3.962,3.953,3.956,59
20101001|2010-09-22 05:30,22,3.956,3.957,3.937,3.945,269
20101001|2010-09-22 06:00,22,3.943,3.95,3.936,3.95,91
20101001|2010-09-22 06:30,22,3.948,3.955,3.922,3.927,751
20101001|2010-09-22 07:00,22,3.926,3.943,3.915,3.934,1331
20101001|2010-09-22 07:30,22,3.935,3.952,3.921,3.932,1654
20101001|2010-09-22 08:00,22,3.933,4.014,3.924,3.995,7790
20101001|2010-09-22 08:30,22,3.995,3.996,3.96,3.973,4557
20101001|2010-09-22 09:00,22,3.971,3.98,3.945,3.949,3506
20101001|2010-09-22 09:30,22,3.948,3.96,3.908,3.931,5635
20101001|2010-09-22 10:00,22,3.929,3.955,3.923,3.941,3715
20101001|2010-09-22 10:30,22,3.94,3.948,3.934,3.94,1696
20101001|2010-09-22 11:00,22,3.941,3.967,3.938,3.959,3182
20101001|2010-09-22 11:30,22,3.961,3.968,3.917,3.934,3653
20101001|2010-09-22 12:00,22,3.933,3.957,3.93,3.957,2810
20101001|2010-09-22 12:30,22,3.957,3.964,3.941,3.949,2060
20101001|2010-09-22 13:00,22,3.947,3.991,3.938,3.967,5883
20101001|2010-09-22 13:30,22,3.966,3.974,3.963,3.974,1265
20101001|2010-09-22 14:00,22,3.974,3.982,3.973,3.977,584
20101001|2010-09-22 14:30,22,3.976,3.984,3.971,3.979,439
20101001|2010-09-22 15:00,22,3.978,3.994,3.972,3.994,255
20101001|2010-09-22 15:30,22,3.994,3.997,3.985,3.991,61
20101001|2010-09-22 16:00,22,3.991,3.997,3.985,3.997,14
20101001|2010-09-22 17:00,23,3.993,4.004,3.983,3.983,84
20101001|2010-09-22 17:30,23,3.985,3.985,3.981,3.985,13
20101001|2010-09-22 18:00,23,3.988,3.988,3.988,3.988,1
20101001|2010-09-22 19:00,23,3.986,3.987,3.984,3.985,10
20101001|2010-09-22 19:30,23,3.988,3.988,3.978,3.978,15
20101001|2010-09-22 20:00,23,3.979,3.984,3.979,3.983,5
20101001|2010-09-22 20:30,23,3.983,3.983,3.983,3.983,2
20101001|2010-09-22 21:00,23,3.982,3.985,3.98,3.984,28
20101001|2010-09-22 21:30,23,3.982,3.982,3.982,3.982,1
20101001|2010-09-22 22:00,23,3.986,3.986,3.986,3.986,1
20101001|2010-09-22 22:30,23,3.986,3.986,3.982,3.982,27
20101001|2010-09-22 23:00,23,3.985,3.985,3.981,3.983,27
20101001|2010-09-22 23:30,23,3.982,3.982,3.973,3.976,145
20101001|2010-09-23 00:00,23,3.976,3.978,3.973,3.976,27
20101001|2010-09-23 00:30,23,3.98,3.98,3.974,3.975,18
20101001|2010-09-23 01:00,23,3.976,3.977,3.974,3.975,16
20101001|2010-09-23 01:30,23,3.974,3.974,3.972,3.974,46
20101001|2010-09-23 02:00,23,3.974,3.978,3.973,3.975,38
20101001|2010-09-23 02:30,23,3.975,3.984,3.975,3.982,40
20101001|2010-09-23 03:00,23,3.983,3.993,3.982,3.993,103
20101001|2010-09-23 03:30,23,3.992,3.993,3.986,3.989,106
20101001|2010-09-23 04:00,23,3.988,3.993,3.987,3.993,57
20101001|2010-09-23 04:30,23,3.991,3.993,3.986,3.988,96
20101001|2010-09-23 05:00,23,3.99,3.994,3.987,3.987,35
20101001|2010-09-23 05:30,23,3.99,3.992,3.987,3.987,72
20101001|2010-09-23 06:00,23,3.988,4.005,3.985,4.005,327
20101001|2010-09-23 06:30,23,4.002,4.008,3.993,4.003,385
20101001|2010-09-23 07:00,23,4.003,4.026,3.998,4.024,1546
20101001|2010-09-23 07:30,23,4.025,4.026,3.993,3.996,2538
20101001|2010-09-23 08:00,23,3.997,4.064,3.995,4.049,8156
20101001|2010-09-23 08:30,23,4.048,4.074,4.045,4.066,6778
20101001|2010-09-23 09:00,23,4.066,4.073,4.058,4.068,3910
20101001|2010-09-23 09:30,23,4.074,4.133,3.98,4.041,21515
20101001|2010-09-23 10:00,23,4.042,4.058,4.027,4.046,4470
20101001|2010-09-23 10:30,23,4.046,4.046,4.02,4.027,3228
20101001|2010-09-23 11:00,23,4.026,4.052,4.007,4.037,3373
20101001|2010-09-23 11:30,23,4.038,4.048,4.014,4.024,2593
20101001|2010-09-23 12:00,23,4.023,4.039,4.013,4.031,2090
20101001|2010-09-23 12:30,23,4.03,4.045,4.022,4.032,2472
20101001|2010-09-23 13:00,23,4.031,4.035,4.002,4.016,5078
20101001|2010-09-23 13:30,23,4.016,4.018,4.007,4.014,1125
20101001|2010-09-23 14:00,23,4.015,4.019,4.012,4.018,352
20101001|2010-09-23 14:30,23,4.018,4.018,4.011,4.013,339
20101001|2010-09-23 15:00,23,4.014,4.026,4.014,4.026,248
20101001|2010-09-23 15:30,23,4.025,4.027,4.021,4.023,42
20101001|2010-09-23 16:00,23,4.024,4.029,4.02,4.029,16
20101001|2010-09-23 17:00,24,4.028,4.029,4.028,4.029,4
20101001|2010-09-23 17:30,24,4.027,4.03,4.027,4.03,8
20101001|2010-09-23 18:00,24,4.033,4.039,4.033,4.039,14
20101001|2010-09-23 18:30,24,4.039,4.039,4.035,4.035,2
20101001|2010-09-23 19:00,24,4.034,4.034,4.031,4.034,10
20101001|2010-09-23 19:30,24,4.032,4.034,4.03,4.031,40
20101001|2010-09-23 20:00,24,4.034,4.034,4.033,4.034,26
20101001|2010-09-23 20:30,24,4.034,4.034,4.03,4.034,9
20101001|2010-09-23 21:00,24,4.032,4.033,4.019,4.019,35
20101001|2010-09-23 21:30,24,4.024,4.025,4.014,4.022,111
20101001|2010-09-23 22:00,24,4.018,4.022,4.01,4.015,12
20101001|2010-09-23 23:00,24,4.017,4.025,4.014,4.02,14
20101001|2010-09-23 23:30,24,4.02,4.024,4.014,4.016,60
20101001|2010-09-24 00:00,24,4.017,4.022,4.017,4.019,5
20101001|2010-09-24 00:30,24,4.022,4.024,4.02,4.024,9
20101001|2010-09-24 01:00,24,4.023,4.024,4.021,4.024,17
20101001|2010-09-24 01:30,24,4.022,4.024,4.02,4.022,28
20101001|2010-09-24 02:00,24,4.019,4.024,4.017,4.018,27
20101001|2010-09-24 02:30,24,4.02,4.023,4.016,4.017,41
20101001|2010-09-24 03:00,24,4.02,4.03,4.02,4.022,83
20101001|2010-09-24 03:30,24,4.023,4.027,4.022,4.023,72
20101001|2010-09-24 04:00,24,4.023,4.024,4.022,4.024,59
20101001|2010-09-24 04:30,24,4.023,4.03,4.008,4.015,160
20101001|2010-09-24 05:00,24,4.015,4.018,4.002,4.004,117
20101001|2010-09-24 05:30,24,4.006,4.006,4.001,4.002,41
20101001|2010-09-24 06:00,24,4.001,4.023,4.001,4.02,202
20101001|2010-09-24 06:30,24,4.019,4.023,3.983,3.993,724
20101001|2010-09-24 07:00,24,3.992,4.004,3.955,3.977,1856
20101001|2010-09-24 07:30,24,3.975,3.976,3.934,3.934,2680
20101001|2010-09-24 08:00,24,3.934,3.936,3.892,3.921,7919
20101001|2010-09-24 08:30,24,3.922,3.925,3.9,3.908,3339
20101001|2010-09-24 09:00,24,3.908,3.928,3.904,3.914,2669
20101001|2010-09-24 09:30,24,3.914,3.919,3.873,3.883,4773
20101001|2010-09-24 10:00,24,3.883,3.895,3.878,3.885,2958
20101001|2010-09-24 10:30,24,3.885,3.914,3.885,3.912,2522
20101001|2010-09-24 11:00,24,3.911,3.922,3.89,3.915,2493
20101001|2010-09-24 11:30,24,3.917,3.93,3.894,3.898,2997
20101001|2010-09-24 12:00,24,3.898,3.912,3.894,3.905,1729
20101001|2010-09-24 12:30,24,3.905,3.912,3.888,3.895,1631
20101001|2010-09-24 13:00,24,3.896,3.904,3.877,3.882,3480
20101001|2010-09-24 13:30,24,3.882,3.884,3.876,3.879,1338
20101001|2010-09-24 14:00,24,3.879,3.883,3.878,3.88,303
20101001|2010-09-24 14:30,24,3.88,3.89,3.879,3.89,285
20101001|2010-09-24 15:00,24,3.889,3.898,3.88,3.89,191
20101001|2010-09-24 15:30,24,3.891,3.891,3.881,3.883,36
20101001|2010-09-24 16:00,24,3.883,3.887,3.88,3.881,20
20101001|2010-09-26 17:00,27,3.818,3.829,3.795,3.802,278
20101001|2010-09-26 17:30,27,3.796,3.805,3.795,3.799,33
20101001|2010-09-26 18:00,27,3.802,3.808,3.794,3.797,30
20101001|2010-09-26 18:30,27,3.798,3.802,3.795,3.801,57
20101001|2010-09-26 19:00,27,3.803,3.803,3.783,3.786,78
20101001|2010-09-26 19:30,27,3.782,3.79,3.778,3.783,46
20101001|2010-09-26 20:00,27,3.777,3.781,3.773,3.776,25
20101001|2010-09-26 20:30,27,3.777,3.778,3.766,3.774,268
20101001|2010-09-26 21:00,27,3.771,3.777,3.761,3.767,125
20101001|2010-09-26 21:30,27,3.763,3.77,3.761,3.765,36
20101001|2010-09-26 22:00,27,3.762,3.77,3.759,3.77,67
20101001|2010-09-26 22:30,27,3.769,3.777,3.763,3.764,49
20101001|2010-09-26 23:00,27,3.773,3.777,3.77,3.777,89
20101001|2010-09-26 23:30,27,3.778,3.778,3.762,3.77,344
20101001|2010-09-27 00:00,27,3.77,3.776,3.769,3.773,68
20101001|2010-09-27 00:30,27,3.773,3.774,3.765,3.765,75
20101001|2010-09-27 01:00,27,3.764,3.776,3.762,3.766,80
20101001|2010-09-27 01:30,27,3.767,3.771,3.762,3.77,53
20101001|2010-09-27 02:00,27,3.77,3.778,3.769,3.773,164
20101001|2010-09-27 02:30,27,3.771,3.774,3.767,3.772,49
20101001|2010-09-27 03:00,27,3.771,3.775,3.762,3.767,148
20101001|2010-09-27 03:30,27,3.765,3.766,3.763,3.764,73
20101001|2010-09-27 04:00,27,3.765,3.766,3.763,3.765,54
20101001|2010-09-27 04:30,27,3.765,3.769,3.76,3.769,60
20101001|2010-09-27 05:00,27,3.768,3.775,3.766,3.772,47
20101001|2010-09-27 05:30,27,3.774,3.776,3.764,3.769,80
20101001|2010-09-27 06:00,27,3.764,3.771,3.754,3.758,334
20101001|2010-09-27 06:30,27,3.758,3.777,3.758,3.775,447
20101001|2010-09-27 07:00,27,3.773,3.778,3.757,3.767,812
20101001|2010-09-27 07:30,27,3.77,3.804,3.767,3.78,2002
20101001|2010-09-27 08:00,27,3.778,3.8,3.763,3.781,4329
20101001|2010-09-27 08:30,27,3.781,3.791,3.774,3.777,1786
20101001|2010-09-27 09:00,27,3.776,3.779,3.746,3.751,1729
20101001|2010-09-27 09:30,27,3.752,3.752,3.732,3.746,2899
20101001|2010-09-27 10:00,27,3.747,3.759,3.744,3.747,1909
20101001|2010-09-27 10:30,27,3.747,3.749,3.732,3.738,795
20101001|2010-09-27 11:00,27,3.736,3.761,3.735,3.76,1740
20101001|2010-09-27 11:30,27,3.76,3.76,3.743,3.756,1273
20101001|2010-09-27 12:00,27,3.756,3.767,3.742,3.745,989
20101001|2010-09-27 12:30,27,3.746,3.766,3.746,3.754,1591
20101001|2010-09-27 13:00,27,3.754,3.81,3.753,3.805,7122
20101001|2010-09-27 13:30,27,3.805,3.808,3.793,3.805,1440
20101001|2010-09-27 14:00,27,3.804,3.804,3.797,3.797,221
20101001|2010-09-27 14:30,27,3.797,3.799,3.792,3.796,171
20101001|2010-09-27 15:00,27,3.794,3.799,3.794,3.798,47
20101001|2010-09-27 15:30,27,3.796,3.81,3.794,3.805,217
20101001|2010-09-27 16:00,27,3.807,3.809,3.803,3.804,38
20101001|2010-09-27 17:00,28,3.814,3.815,3.814,3.815,2
20101001|2010-09-27 17:30,28,3.806,3.806,3.8,3.8,9
20101001|2010-09-27 18:00,28,3.8,3.8,3.8,3.8,1
20101001|2010-09-27 18:30,28,3.797,3.797,3.793,3.793,2
20101001|2010-09-27 19:00,28,3.793,3.793,3.793,3.793,1
20101001|2010-09-27 19:30,28,3.793,3.8,3.788,3.788,18
20101001|2010-09-27 20:00,28,3.798,3.803,3.795,3.798,21
20101001|2010-09-27 20:30,28,3.798,3.8,3.789,3.8,48
20101001|2010-09-27 21:00,28,3.799,3.801,3.799,3.801,9
20101001|2010-09-27 21:30,28,3.802,3.802,3.796,3.796,6
20101001|2010-09-27 23:00,28,3.793,3.793,3.789,3.789,11
20101001|2010-09-27 23:30,28,3.789,3.792,3.789,3.789,13
20101001|2010-09-28 00:00,28,3.798,3.798,3.796,3.796,3
20101001|2010-09-28 00:30,28,3.8,3.803,3.8,3.803,9
20101001|2010-09-28 01:00,28,3.798,3.8,3.798,3.8,4
20101001|2010-09-28 01:30,28,3.798,3.798,3.797,3.797,5
20101001|2010-09-28 02:00,28,3.8,3.803,3.8,3.803,9
20101001|2010-09-28 02:30,28,3.803,3.809,3.8,3.809,43
20101001|2010-09-28 03:00,28,3.8,3.8,3.795,3.795,42
20101001|2010-09-28 03:30,28,3.792,3.8,3.79,3.8,38
20101001|2010-09-28 04:00,28,3.805,3.812,3.804,3.812,15
20101001|2010-09-28 04:30,28,3.804,3.804,3.804,3.804,1
20101001|2010-09-28 05:00,28,3.82,3.845,3.82,3.834,57
20101001|2010-09-28 05:30,28,3.83,3.835,3.829,3.832,40
20101001|2010-09-28 06:00,28,3.831,3.831,3.828,3.828,8
20101001|2010-09-28 06:30,28,3.826,3.837,3.821,3.832,145
20101001|2010-09-28 07:00,28,3.845,3.847,3.814,3.815,118
20101001|2010-09-28 07:30,28,3.81,3.828,3.785,3.79,567
20101001|2010-09-28 08:00,28,3.784,3.854,3.784,3.845,891
20101001|2010-09-28 08:30,28,3.839,3.845,3.802,3.802,253
20101001|2010-09-28 09:00,28,3.806,3.818,3.79,3.797,811
20101001|2010-09-28 09:30,28,3.795,3.814,3.795,3.81,489
20101001|2010-09-28 10:00,28,3.81,3.835,3.807,3.83,275
20101001|2010-09-28 10:30,28,3.83,3.836,3.82,3.83,290
20101001|2010-09-28 11:00,28,3.83,3.872,3.828,3.859,667
20101001|2010-09-28 11:30,28,3.857,3.862,3.846,3.85,527
20101001|2010-09-28 12:00,28,3.852,3.87,3.846,3.868,209
20101001|2010-09-28 12:30,28,3.869,3.895,3.851,3.859,602
20101001|2010-09-28 13:00,28,3.858,3.863,3.821,3.84,3757
20101101|2009-12-04 09:30,4,5.7,5.7,5.7,5.7,4
20101101|2009-12-04 10:00,4,5.712,5.73,5.712,5.73,9
20101101|2009-12-04 10:30,4,5.747,5.747,5.717,5.717,2
20101101|2009-12-04 11:30,4,5.739,5.743,5.738,5.743,3
20101101|2009-12-04 12:00,4,5.756,5.768,5.741,5.741,4
20101101|2009-12-04 12:30,4,5.741,5.742,5.718,5.735,16
20101101|2009-12-04 13:00,4,5.735,5.735,5.716,5.716,2
20101101|2009-12-07 07:30,7,5.902,5.902,5.901,5.901,3
20101101|2009-12-07 08:00,7,5.943,5.943,5.939,5.939,11
20101101|2009-12-07 08:30,7,5.923,5.949,5.923,5.949,2
20101101|2009-12-07 10:00,7,5.99,5.991,5.99,5.991,3
20101101|2009-12-07 10:30,7,5.98,6.008,5.98,6.008,10
20101101|2009-12-07 11:00,7,6.012,6.02,6.003,6.02,16
20101101|2009-12-07 11:30,7,6.028,6.042,6.027,6.042,21
20101101|2009-12-07 12:00,7,6.047,6.047,6.044,6.046,6
20101101|2009-12-07 13:00,7,6.06,6.06,6.06,6.06,38
20101101|2009-12-07 15:30,7,6.03,6.03,6.03,6.03,1
20101101|2009-12-08 07:00,8,6.136,6.136,6.13,6.13,2
20101101|2009-12-08 08:00,8,6.084,6.084,6.072,6.073,4
20101101|2009-12-08 08:30,8,6.1,6.1,6.08,6.08,2
20101101|2009-12-08 09:00,8,6.058,6.08,6.055,6.08,20
20101101|2009-12-08 09:30,8,6.128,6.138,6.12,6.138,14
20101101|2009-12-08 10:00,8,6.15,6.15,6.15,6.15,5
20101101|2009-12-08 10:30,8,6.141,6.141,6.134,6.134,15
20101101|2009-12-08 11:00,8,6.133,6.133,6.115,6.12,21
20101101|2009-12-08 11:30,8,6.097,6.097,6.062,6.062,10
20101101|2009-12-08 12:00,8,6.084,6.084,6.084,6.084,3
20101101|2009-12-08 12:30,8,6.065,6.104,6.065,6.104,60
20101101|2009-12-08 13:00,8,6.112,6.113,6.112,6.113,8
20101101|2009-12-08 13:30,8,6.112,6.113,6.112,6.113,2
20101101|2009-12-08 14:00,8,6.096,6.105,6.096,6.104,25
20101101|2009-12-09 08:00,9,6.101,6.101,6.058,6.058,8
20101101|2009-12-09 08:30,9,6.058,6.135,6.042,6.042,10
20101101|2009-12-09 09:00,9,6.045,6.053,6.045,6.052,9
20101101|2009-12-09 10:00,9,6.015,6.015,6.003,6.01,26
20101101|2009-12-09 12:00,9,5.96,5.96,5.96,5.96,5
20101101|2009-12-09 13:00,9,5.96,5.963,5.96,5.963,4
20101101|2009-12-09 14:00,9,5.953,5.955,5.95,5.955,8
20101101|2009-12-09 14:30,9,5.938,5.939,5.938,5.939,2
20101101|2009-12-10 07:30,10,5.968,5.968,5.968,5.968,1
20101101|2009-12-10 08:30,10,5.978,5.985,5.978,5.978,12
20101101|2009-12-10 09:00,10,5.977,5.978,5.964,5.964,19
20101101|2009-12-10 09:30,10,6.194,6.213,6.191,6.213,10
20101101|2009-12-10 10:00,10,6.195,6.195,6.164,6.164,16
20101101|2009-12-10 11:00,10,6.16,6.16,6.16,6.16,1
20101101|2009-12-10 11:30,10,6.162,6.182,6.162,6.182,25
20101101|2009-12-10 12:00,10,6.19,6.19,6.19,6.19,3
20101101|2009-12-10 12:30,10,6.195,6.235,6.195,6.233,22
20101101|2009-12-10 13:00,10,6.223,6.223,6.202,6.202,11
20101101|2009-12-10 13:30,10,6.237,6.237,6.23,6.232,7
20101101|2009-12-10 14:00,10,6.21,6.21,6.21,6.21,1
20101101|2009-12-11 07:30,11,6.178,6.211,6.178,6.211,5
20101101|2009-12-11 08:00,11,6.192,6.252,6.189,6.232,28
20101101|2009-12-11 08:30,11,6.225,6.23,6.21,6.23,3
20101101|2009-12-11 09:00,11,6.25,6.265,6.24,6.242,15
20101101|2009-12-11 09:30,11,6.235,6.235,6.209,6.209,17
20101101|2009-12-11 10:00,11,6.205,6.223,6.205,6.223,15
20101101|2009-12-11 10:30,11,6.223,6.228,6.206,6.206,22
20101101|2009-12-11 11:00,11,6.195,6.195,6.194,6.194,5
20101101|2009-12-11 11:30,11,6.212,6.212,6.212,6.212,1
20101101|2009-12-11 12:00,11,6.155,6.17,6.155,6.17,8
20101101|2009-12-11 13:30,11,6.115,6.117,6.112,6.117,4
20101101|2009-12-11 14:00,11,6.105,6.11,6.105,6.11,7
20101101|2009-12-14 07:00,14,6.245,6.245,6.23,6.23,20
20101101|2009-12-14 08:00,14,6.301,6.301,6.301,6.301,2
20101101|2009-12-14 08:30,14,6.284,6.285,6.266,6.285,9
20101101|2009-12-14 09:00,14,6.266,6.266,6.259,6.259,2
20101101|2009-12-14 09:30,14,6.278,6.28,6.278,6.28,12
20101101|2009-12-14 10:30,14,6.234,6.234,6.184,6.232,34
20101101|2009-12-14 11:00,14,6.232,6.236,6.225,6.225,3
20101101|2009-12-14 11:30,14,6.174,6.174,6.174,6.174,1
20101101|2009-12-14 12:00,14,6.202,6.202,6.202,6.202,1
20101101|2009-12-14 12:30,14,6.238,6.242,6.238,6.242,8
20101101|2009-12-14 13:00,14,6.245,6.247,6.244,6.246,9
20101101|2009-12-14 13:30,14,6.285,6.285,6.285,6.285,2
20101101|2009-12-15 04:30,15,6.335,6.335,6.335,6.335,3
20101101|2009-12-15 07:30,15,6.34,6.343,6.34,6.343,6
20101101|2009-12-15 08:00,15,6.31,6.31,6.31,6.31,5
20101101|2009-12-15 08:30,15,6.304,6.304,6.304,6.304,1
20101101|2009-12-15 09:30,15,6.33,6.33,6.3,6.3,2
20101101|2009-12-15 10:00,15,6.305,6.33,6.305,6.33,3
20101101|2009-12-15 10:30,15,6.347,6.347,6.336,6.336,3
20101101|2009-12-15 11:00,15,6.332,6.332,6.33,6.33,10
20101101|2009-12-15 11:30,15,6.335,6.352,6.335,6.352,8
20101101|2009-12-15 12:00,15,6.348,6.348,6.335,6.335,25
20101101|2009-12-15 13:00,15,6.363,6.363,6.363,6.363,1
20101101|2009-12-15 13:30,15,6.359,6.374,6.359,6.374,4
20101101|2009-12-15 14:30,15,6.345,6.345,6.345,6.345,1
20101101|2009-12-16 07:30,16,6.339,6.339,6.339,6.339,1
20101101|2009-12-16 08:00,16,6.321,6.321,6.321,6.321,1
20101101|2009-12-16 09:30,16,6.322,6.322,6.31,6.31,16
20101101|2009-12-16 12:00,16,6.335,6.337,6.306,6.318,22
20101101|2009-12-16 12:30,16,6.287,6.287,6.287,6.287,5
20101101|2009-12-16 13:00,16,6.29,6.29,6.29,6.29,8
20101101|2009-12-16 13:30,16,6.29,6.29,6.29,6.29,1
20101101|2009-12-17 09:00,17,6.377,6.382,6.36,6.36,15
20101101|2009-12-17 09:30,17,6.413,6.538,6.413,6.49,33
20101101|2009-12-17 10:00,17,6.485,6.488,6.472,6.488,16
20101101|2009-12-17 10:30,17,6.48,6.48,6.478,6.478,4
20101101|2009-12-17 11:00,17,6.427,6.471,6.427,6.465,12
20101101|2009-12-17 11:30,17,6.461,6.461,6.46,6.46,2
20101101|2009-12-17 12:00,17,6.472,6.475,6.472,6.475,2
20101101|2009-12-17 12:30,17,6.447,6.447,6.44,6.44,2
20101101|2009-12-17 13:00,17,6.425,6.43,6.424,6.424,3
20101101|2009-12-17 14:00,17,6.425,6.426,6.425,6.426,3
20101101|2009-12-18 02:30,18,6.5,6.5,6.5,6.5,2
20101101|2009-12-18 07:00,18,6.548,6.548,6.519,6.519,9
20101101|2009-12-18 07:30,18,6.499,6.499,6.499,6.499,1
20101101|2009-12-18 08:00,18,6.476,6.476,6.476,6.476,5
20101101|2009-12-18 08:30,18,6.481,6.498,6.481,6.487,4
20101101|2009-12-18 09:00,18,6.494,6.497,6.469,6.477,29
20101101|2009-12-18 09:30,18,6.474,6.474,6.45,6.455,56
20101101|2009-12-18 10:00,18,6.46,6.46,6.446,6.446,13
20101101|2009-12-18 10:30,18,6.446,6.462,6.438,6.457,32
20101101|2009-12-18 11:00,18,6.43,6.43,6.429,6.429,2
20101101|2009-12-18 11:30,18,6.41,6.41,6.391,6.391,2
20101101|2009-12-18 12:00,18,6.41,6.412,6.402,6.412,6
20101101|2009-12-18 12:30,18,6.419,6.427,6.419,6.426,7
20101101|2009-12-18 13:00,18,6.436,6.436,6.397,6.429,20
20101101|2009-12-18 13:30,18,6.427,6.427,6.415,6.415,11
20101101|2009-12-18 14:00,18,6.415,6.416,6.407,6.407,5
20101101|2009-12-21 07:30,21,6.454,6.455,6.434,6.434,8
20101101|2009-12-21 08:00,21,6.44,6.44,6.319,6.319,28
20101101|2009-12-21 08:30,21,6.34,6.34,6.34,6.34,4
20101101|2009-12-21 09:30,21,6.325,6.325,6.325,6.325,6
20101101|2009-12-21 10:30,21,6.32,6.32,6.32,6.32,1
20101101|2009-12-21 11:00,21,6.357,6.357,6.313,6.313,13
20101101|2009-12-21 12:00,21,6.304,6.304,6.294,6.3,21
20101101|2009-12-21 12:30,21,6.322,6.322,6.322,6.322,1
20101101|2009-12-21 13:00,21,6.313,6.319,6.313,6.319,4
20101101|2009-12-21 14:00,21,6.333,6.333,6.333,6.333,2
20101101|2009-12-22 07:30,22,6.276,6.276,6.276,6.276,5
20101101|2009-12-22 08:00,22,6.267,6.267,6.267,6.267,1
20101101|2009-12-22 09:30,22,6.251,6.251,6.251,6.251,1
20101101|2009-12-22 10:00,22,6.25,6.252,6.25,6.252,2
20101101|2009-12-22 11:00,22,6.302,6.302,6.299,6.299,2
20101101|2009-12-22 11:30,22,6.307,6.307,6.307,6.307,8
20101101|2009-12-22 12:00,22,6.31,6.31,6.31,6.31,1
20101101|2009-12-22 13:00,22,6.34,6.34,6.33,6.33,2
20101101|2009-12-22 13:30,22,6.343,6.343,6.34,6.34,4
20101101|2009-12-23 08:00,23,6.303,6.304,6.26,6.26,14
20101101|2009-12-23 08:30,23,6.292,6.319,6.289,6.319,32
20101101|2009-12-23 09:00,23,6.319,6.319,6.315,6.315,2
20101101|2009-12-23 09:30,23,6.347,6.365,6.347,6.35,38
20101101|2009-12-23 10:00,23,6.391,6.394,6.391,6.394,15
20101101|2009-12-23 10:30,23,6.419,6.419,6.419,6.419,1
20101101|2009-12-23 11:30,23,6.423,6.423,6.423,6.423,4
20101101|2009-12-23 12:30,23,6.419,6.419,6.419,6.419,1
20101101|2009-12-23 14:00,23,6.444,6.444,6.438,6.438,3
20101101|2009-12-23 15:30,23,6.434,6.434,6.433,6.433,3
20101101|2009-12-24 07:00,24,6.47,6.47,6.47,6.47,12
20101101|2009-12-24 08:00,24,6.453,6.453,6.451,6.451,12
20101101|2009-12-24 08:30,24,6.44,6.44,6.44,6.44,1
20101101|2009-12-24 09:00,24,6.466,6.467,6.466,6.466,5
20101101|2009-12-24 09:30,24,6.43,6.43,6.38,6.414,43
20101101|2009-12-24 10:30,24,6.43,6.43,6.43,6.43,1
20101101|2009-12-24 11:00,24,6.364,6.364,6.355,6.355,10
20101101|2009-12-24 12:30,24,6.36,6.36,6.36,6.36,2
20101101|2009-12-28 08:00,28,6.491,6.542,6.49,6.54,59
20101101|2009-12-28 08:30,28,6.538,6.538,6.52,6.52,102
20101101|2009-12-28 09:00,28,6.5,6.504,6.49,6.49,62
20101101|2009-12-28 10:00,28,6.49,6.49,6.481,6.481,122
20101101|2009-12-28 10:30,28,6.496,6.515,6.479,6.479,40
20101101|2009-12-28 11:00,28,6.51,6.525,6.51,6.517,72
20101101|2009-12-28 11:30,28,6.497,6.497,6.497,6.497,10
20101101|2009-12-28 13:00,28,6.523,6.53,6.519,6.519,49
20101101|2009-12-28 14:00,28,6.5,6.503,6.5,6.503,7
20101101|2009-12-28 15:00,28,6.525,6.525,6.525,6.525,1
20101101|2009-12-29 07:30,29,6.509,6.509,6.508,6.508,2
20101101|2009-12-29 08:00,29,6.5,6.5,6.5,6.5,0
20101101|2009-12-29 10:00,29,6.464,6.464,6.463,6.463,3
20101101|2009-12-29 11:30,29,6.456,6.456,6.448,6.448,34
20101101|2009-12-29 12:00,29,6.465,6.465,6.465,6.465,1
20101101|2009-12-29 13:00,29,6.405,6.43,6.405,6.43,16
20101101|2009-12-29 13:30,29,6.416,6.416,6.41,6.41,8
20101101|2009-12-29 14:30,29,6.427,6.427,6.427,6.427,1
20101101|2009-12-30 04:30,30,6.41,6.41,6.41,6.41,1
20101101|2009-12-30 08:30,30,6.47,6.475,6.47,6.47,1
20101101|2009-12-30 09:00,30,6.46,6.46,6.46,6.46,1
20101101|2009-12-30 09:30,30,6.43,6.43,6.43,6.43,3
20101101|2009-12-30 10:00,30,6.429,6.429,6.426,6.426,2
20101101|2009-12-30 10:30,30,6.381,6.381,6.379,6.381,3
20101101|2009-12-30 11:00,30,6.36,6.38,6.359,6.38,7
20101101|2009-12-30 15:30,30,6.325,6.325,6.325,6.325,1
20101101|2009-12-31 08:30,31,6.411,6.42,6.409,6.42,11
20101101|2009-12-31 09:30,31,6.232,6.232,6.219,6.22,4
20101101|2009-12-31 10:00,31,6.23,6.23,6.18,6.195,39
20101101|2009-12-31 10:30,31,6.2,6.2,6.2,6.2,8
20101101|2009-12-31 11:00,31,6.19,6.19,6.19,6.19,1
20101101|2009-12-31 11:30,31,6.192,6.192,6.19,6.19,8
20101101|2010-01-03 19:30,4,6.391,6.391,6.391,6.391,5
20101101|2010-01-03 20:00,4,6.364,6.364,6.364,6.364,1
20101101|2010-01-04 08:00,4,6.449,6.449,6.449,6.449,1
20101101|2010-01-04 09:00,4,6.386,6.386,6.386,6.386,1
20101101|2010-01-04 10:30,4,6.402,6.402,6.402,6.402,1
20101101|2010-01-04 12:00,4,6.415,6.425,6.412,6.425,22
20101101|2010-01-04 12:30,4,6.44,6.44,6.43,6.43,3
20101101|2010-01-04 13:00,4,6.42,6.438,6.42,6.438,2
20101101|2010-01-04 13:30,4,6.45,6.45,6.45,6.45,1
20101101|2010-01-05 08:00,5,6.397,6.4,6.391,6.391,32
20101101|2010-01-05 08:30,5,6.395,6.395,6.395,6.395,0
20101101|2010-01-05 09:30,5,6.39,6.41,6.387,6.41,16
20101101|2010-01-05 10:00,5,6.407,6.407,6.385,6.385,6
20101101|2010-01-05 10:30,5,6.379,6.379,6.358,6.358,4
20101101|2010-01-05 11:00,5,6.358,6.362,6.358,6.362,7
20101101|2010-01-05 12:00,5,6.295,6.295,6.295,6.295,10
20101101|2010-01-05 12:30,5,6.305,6.305,6.305,6.305,2
20101101|2010-01-05 13:00,5,6.262,6.263,6.254,6.254,14
20101101|2010-01-05 14:00,5,6.27,6.27,6.27,6.27,11
20101101|2010-01-06 08:00,6,6.37,6.386,6.37,6.386,2
20101101|2010-01-06 08:30,6,6.394,6.394,6.394,6.394,1
20101101|2010-01-06 09:00,6,6.435,6.435,6.423,6.433,28
20101101|2010-01-06 09:30,6,6.433,6.435,6.411,6.415,20
20101101|2010-01-06 10:00,6,6.425,6.435,6.422,6.426,61
20101101|2010-01-06 10:30,6,6.463,6.463,6.452,6.46,13
20101101|2010-01-06 11:00,6,6.455,6.455,6.455,6.455,1
20101101|2010-01-06 11:30,6,6.45,6.45,6.45,6.45,1
20101101|2010-01-06 12:00,6,6.471,6.472,6.467,6.472,34
20101101|2010-01-06 12:30,6,6.46,6.46,6.46,6.46,1
20101101|2010-01-06 13:00,6,6.463,6.463,6.45,6.455,10
20101101|2010-01-06 15:30,6,6.49,6.51,6.49,6.51,2
20101101|2010-01-07 03:30,7,6.5,6.5,6.5,6.5,4
20101101|2010-01-07 08:00,7,6.39,6.443,6.39,6.43,16
20101101|2010-01-07 08:30,7,6.43,6.435,6.422,6.422,47
20101101|2010-01-07 09:00,7,6.419,6.475,6.41,6.475,7
20101101|2010-01-07 09:30,7,6.475,6.502,6.475,6.494,8
20101101|2010-01-07 10:00,7,6.473,6.473,6.473,6.473,1
20101101|2010-01-07 10:30,7,6.482,6.482,6.447,6.447,5
20101101|2010-01-07 11:00,7,6.422,6.422,6.375,6.375,6
20101101|2010-01-07 12:00,7,6.354,6.385,6.354,6.385,17
20101101|2010-01-07 13:00,7,6.35,6.38,6.35,6.38,16
20101101|2010-01-07 13:30,7,6.397,6.397,6.397,6.397,1
20101101|2010-01-07 14:30,7,6.411,6.412,6.411,6.411,3
20101101|2010-01-08 07:00,8,6.36,6.36,6.36,6.36,2
20101101|2010-01-08 09:00,8,6.286,6.287,6.286,6.287,2
20101101|2010-01-08 10:00,8,6.272,6.272,6.272,6.272,1
20101101|2010-01-08 10:30,8,6.295,6.295,6.295,6.295,1
20101101|2010-01-08 11:00,8,6.281,6.289,6.281,6.289,2
20101101|2010-01-08 11:30,8,6.299,6.31,6.299,6.31,2
20101101|2010-01-08 12:00,8,6.298,6.298,6.292,6.292,14
20101101|2010-01-08 12:30,8,6.285,6.285,6.285,6.285,5
20101101|2010-01-08 13:00,8,6.29,6.338,6.29,6.338,36
20101101|2010-01-08 13:30,8,6.325,6.325,6.325,6.325,1
20101101|2010-01-11 08:00,11,6.191,6.224,6.191,6.215,9
20101101|2010-01-11 09:00,11,6.226,6.229,6.223,6.229,11
20101101|2010-01-11 09:30,11,6.22,6.22,6.143,6.15,17
20101101|2010-01-11 10:00,11,6.117,6.117,6.106,6.106,6
20101101|2010-01-11 10:30,11,6.095,6.095,6.079,6.086,31
20101101|2010-01-11 11:00,11,6.091,6.096,6.082,6.096,13
20101101|2010-01-11 11:30,11,6.085,6.085,6.085,6.085,1
20101101|2010-01-11 12:30,11,6.115,6.115,6.115,6.115,1
20101101|2010-01-11 13:00,11,6.128,6.128,6.128,6.128,1
20101101|2010-01-11 14:30,11,6.138,6.138,6.138,6.138,1
20101101|2010-01-12 08:00,12,6.11,6.17,6.11,6.17,8
20101101|2010-01-12 09:00,12,6.172,6.172,6.151,6.151,59
20101101|2010-01-12 09:30,12,6.151,6.166,6.146,6.166,45
20101101|2010-01-12 10:00,12,6.166,6.18,6.16,6.16,139
20101101|2010-01-12 10:30,12,6.189,6.214,6.1,6.198,178
20101101|2010-01-12 11:00,12,6.19,6.19,6.19,6.19,1
20101101|2010-01-12 11:30,12,6.182,6.182,6.182,6.182,3
20101101|2010-01-12 12:00,12,6.17,6.17,6.17,6.17,4
20101101|2010-01-12 12:30,12,6.15,6.15,6.137,6.137,3
20101101|2010-01-12 13:00,12,6.165,6.22,6.165,6.22,39
20101101|2010-01-13 03:00,13,6.207,6.207,6.207,6.207,1
20101101|2010-01-13 07:30,13,6.14,6.14,6.14,6.14,1
20101101|2010-01-13 08:00,13,6.141,6.148,6.129,6.129,18
20101101|2010-01-13 09:00,13,6.142,6.145,6.125,6.128,17
20101101|2010-01-13 09:30,13,6.16,6.175,6.16,6.175,39
20101101|2010-01-13 10:00,13,6.175,6.284,6.175,6.28,66
20101101|2010-01-13 10:30,13,6.28,6.308,6.28,6.308,7
20101101|2010-01-13 11:00,13,6.309,6.309,6.308,6.309,5
20101101|2010-01-13 11:30,13,6.309,6.341,6.309,6.341,6
20101101|2010-01-13 12:00,13,6.32,6.32,6.32,6.32,2
20101101|2010-01-13 12:30,13,6.343,6.345,6.34,6.345,39
20101101|2010-01-13 13:00,13,6.338,6.352,6.325,6.342,21
20101101|2010-01-13 13:30,13,6.342,6.342,6.334,6.335,9
20101101|2010-01-13 14:30,13,6.34,6.34,6.34,6.34,20
20101101|2010-01-13 15:00,13,6.34,6.34,6.336,6.336,10
20101101|2010-01-14 08:00,14,6.345,6.345,6.345,6.345,5
20101101|2010-01-14 08:30,14,6.365,6.367,6.359,6.359,11
20101101|2010-01-14 09:00,14,6.359,6.359,6.235,6.235,28
20101101|2010-01-14 09:30,14,6.2,6.231,6.2,6.231,23
20101101|2010-01-14 10:00,14,6.22,6.23,6.216,6.23,6
20101101|2010-01-14 10:30,14,6.21,6.21,6.17,6.179,13
20101101|2010-01-14 13:00,14,6.242,6.245,6.242,6.245,5
20101101|2010-01-15 08:00,15,6.293,6.296,6.293,6.296,2
20101101|2010-01-15 10:00,15,6.309,6.32,6.309,6.32,8
20101101|2010-01-15 10:30,15,6.338,6.34,6.338,6.34,8
20101101|2010-01-15 11:30,15,6.335,6.34,6.335,6.34,18
20101101|2010-01-15 12:00,15,6.34,6.34,6.34,6.34,8
20101101|2010-01-15 12:30,15,6.326,6.328,6.326,6.328,7
20101101|2010-01-15 13:00,15,6.326,6.326,6.326,6.326,5
20101101|2010-01-15 14:30,15,6.342,6.342,6.342,6.342,1
20101101|2010-01-19 08:00,19,6.202,6.209,6.197,6.209,11
20101101|2010-01-19 09:00,19,6.183,6.183,6.183,6.183,13
20101101|2010-01-19 09:30,19,6.168,6.17,6.155,6.16,107
20101101|2010-01-19 10:00,19,6.182,6.2,6.182,6.2,65
20101101|2010-01-19 11:30,19,6.232,6.274,6.232,6.274,23
20101101|2010-01-19 12:30,19,6.285,6.285,6.285,6.285,5
20101101|2010-01-19 13:00,19,6.285,6.285,6.235,6.235,8
20101101|2010-01-19 14:30,19,6.199,6.199,6.199,6.199,1
20101101|2010-01-20 07:30,20,6.183,6.183,6.183,6.183,2
20101101|2010-01-20 08:30,20,6.15,6.152,6.15,6.152,5
20101101|2010-01-20 09:30,20,6.155,6.155,6.155,6.155,12
20101101|2010-01-20 10:00,20,6.14,6.14,6.14,6.14,2
20101101|2010-01-20 10:30,20,6.15,6.15,6.15,6.15,1
20101101|2010-01-20 11:00,20,6.161,6.161,6.161,6.161,10
20101101|2010-01-20 11:30,20,6.164,6.164,6.163,6.163,2
20101101|2010-01-20 12:00,20,6.16,6.16,6.16,6.16,3
20101101|2010-01-20 12:30,20,6.165,6.165,6.155,6.155,13
20101101|2010-01-20 13:00,20,6.145,6.145,6.139,6.14,13
20101101|2010-01-20 14:30,20,6.157,6.158,6.157,6.158,2
20101101|2010-01-21 08:00,21,6.251,6.251,6.242,6.246,22
20101101|2010-01-21 08:30,21,6.255,6.255,6.21,6.215,28
20101101|2010-01-21 09:00,21,6.21,6.21,6.199,6.205,16
20101101|2010-01-21 09:30,21,6.3,6.3,6.174,6.174,3
20101101|2010-01-21 10:00,21,6.19,6.21,6.19,6.21,21
20101101|2010-01-21 10:30,21,6.24,6.25,6.238,6.238,5
20101101|2010-01-21 11:00,21,6.202,6.202,6.191,6.191,2
20101101|2010-01-21 11:30,21,6.201,6.206,6.201,6.203,5
20101101|2010-01-21 12:00,21,6.199,6.199,6.199,6.199,1
20101101|2010-01-21 12:30,21,6.228,6.228,6.22,6.22,14
20101101|2010-01-21 13:00,21,6.19,6.19,6.187,6.187,25
20101101|2010-01-21 15:00,21,6.22,6.22,6.22,6.22,4
20101101|2010-01-22 06:00,22,6.27,6.28,6.27,6.28,3
20101101|2010-01-22 08:00,22,6.319,6.333,6.314,6.331,12
20101101|2010-01-22 08:30,22,6.303,6.305,6.303,6.305,2
20101101|2010-01-22 09:00,22,6.287,6.31,6.287,6.302,9
20101101|2010-01-22 09:30,22,6.301,6.315,6.3,6.308,105
20101101|2010-01-22 10:00,22,6.324,6.324,6.324,6.324,1
20101101|2010-01-22 10:30,22,6.334,6.334,6.334,6.334,1
20101101|2010-01-22 11:00,22,6.369,6.369,6.368,6.368,9
20101101|2010-01-22 12:00,22,6.345,6.345,6.335,6.335,41
20101101|2010-01-22 12:30,22,6.346,6.346,6.346,6.346,1
20101101|2010-01-22 13:00,22,6.328,6.328,6.304,6.304,28
20101101|2010-01-25 07:30,25,6.288,6.288,6.288,6.288,14
20101101|2010-01-25 08:00,25,6.256,6.256,6.256,6.256,4
20101101|2010-01-25 09:30,25,6.32,6.32,6.32,6.32,50
20101101|2010-01-25 10:00,25,6.363,6.367,6.358,6.366,12
20101101|2010-01-25 10:30,25,6.329,6.34,6.329,6.338,11
20101101|2010-01-25 11:00,25,6.3,6.3,6.3,6.3,1
20101101|2010-01-25 12:00,25,6.28,6.28,6.279,6.28,16
20101101|2010-01-25 12:30,25,6.272,6.272,6.268,6.268,2
20101101|2010-01-25 13:00,25,6.278,6.293,6.274,6.288,6
20101101|2010-01-25 13:30,25,6.28,6.28,6.28,6.28,1
20101101|2010-01-26 08:30,26,6.172,6.172,6.17,6.17,5
20101101|2010-01-26 09:30,26,6.18,6.18,6.17,6.17,5
20101101|2010-01-26 10:00,26,6.148,6.16,6.148,6.156,3
20101101|2010-01-26 10:30,26,6.165,6.181,6.165,6.181,4
20101101|2010-01-26 11:30,26,6.138,6.14,6.129,6.129,9
20101101|2010-01-26 12:00,26,6.132,6.142,6.132,6.135,7
20101101|2010-01-26 13:00,26,6.157,6.16,6.137,6.137,15
20101101|2010-01-26 13:30,26,6.126,6.127,6.107,6.108,4
20101101|2010-01-26 14:00,26,6.11,6.11,6.11,6.11,4
20101101|2010-01-26 14:30,26,6.12,6.12,6.12,6.12,1
20101101|2010-01-27 07:30,27,6.076,6.076,6.075,6.075,12
20101101|2010-01-27 08:00,27,6.056,6.065,6.054,6.058,15
20101101|2010-01-27 08:30,27,6.03,6.036,6.024,6.024,74
20101101|2010-01-27 09:00,27,6.008,6.01,5.974,5.974,14
20101101|2010-01-27 09:30,27,6.01,6.01,5.99,5.99,8
20101101|2010-01-27 10:00,27,5.969,5.97,5.96,5.96,3
20101101|2010-01-27 10:30,27,5.95,5.95,5.95,5.95,2
20101101|2010-01-27 11:30,27,5.951,5.951,5.951,5.951,1
20101101|2010-01-27 12:00,27,5.931,5.931,5.931,5.931,1
20101101|2010-01-27 13:00,27,5.941,5.941,5.941,5.941,4
20101101|2010-01-27 13:30,27,5.969,5.969,5.969,5.969,1
20101101|2010-01-27 14:00,27,5.973,5.973,5.973,5.973,7
20101101|2010-01-28 07:00,28,5.95,5.95,5.95,5.95,1
20101101|2010-01-28 07:30,28,5.957,5.957,5.957,5.957,1
20101101|2010-01-28 08:00,28,5.91,5.915,5.905,5.915,11
20101101|2010-01-28 08:30,28,5.903,5.903,5.886,5.89,21
20101101|2010-01-28 09:00,28,5.902,5.902,5.902,5.902,1
20101101|2010-01-28 09:30,28,5.893,5.893,5.885,5.892,4
20101101|2010-01-28 10:00,28,5.906,5.908,5.906,5.908,2
20101101|2010-01-28 10:30,28,5.931,5.931,5.931,5.931,1
20101101|2010-01-28 11:30,28,5.898,5.898,5.898,5.898,1
20101101|2010-01-28 12:00,28,5.9,5.9,5.9,5.9,5
20101101|2010-01-28 12:30,28,5.905,5.905,5.905,5.905,2
20101101|2010-01-28 13:00,28,5.895,5.895,5.89,5.89,2
20101101|2010-01-28 13:30,28,5.885,5.912,5.885,5.91,5
20101101|2010-01-28 14:30,28,5.929,5.929,5.929,5.929,1
20101101|2010-01-29 07:30,29,5.954,5.954,5.94,5.94,4
20101101|2010-01-29 08:00,29,5.96,5.96,5.96,5.96,0
20101101|2010-01-29 08:30,29,5.987,5.987,5.975,5.975,17
20101101|2010-01-29 09:00,29,5.967,5.967,5.955,5.955,17
20101101|2010-01-29 10:00,29,5.985,5.985,5.985,5.985,7
20101101|2010-01-29 10:30,29,5.985,5.985,5.952,5.952,18
20101101|2010-01-29 11:00,29,5.94,5.94,5.901,5.939,24
20101101|2010-01-29 11:30,29,5.921,5.921,5.916,5.92,7
20101101|2010-01-29 12:00,29,5.87,5.898,5.87,5.898,6
20101101|2010-01-29 12:30,29,5.884,5.884,5.88,5.88,72
20101101|2010-01-29 13:00,29,5.88,5.889,5.848,5.881,59
20101101|2010-01-29 13:30,29,5.873,5.873,5.869,5.87,8
20101101|2010-01-29 14:00,29,5.878,5.878,5.878,5.878,1
20101101|2010-02-01 08:00,1,6.002,6.002,5.999,5.999,9
20101101|2010-02-01 08:30,1,6.023,6.046,6.02,6.046,68
20101101|2010-02-01 10:00,1,6.082,6.102,6.07,6.097,14
20101101|2010-02-01 10:30,1,6.051,6.051,6.051,6.051,1
20101101|2010-02-01 11:00,1,6.073,6.076,6.073,6.076,21
20101101|2010-02-01 11:30,1,6.074,6.074,6.074,6.074,1
20101101|2010-02-01 12:00,1,6.092,6.092,6.092,6.092,1
20101101|2010-02-01 13:00,1,6.106,6.107,6.106,6.107,5
20101101|2010-02-01 13:30,1,6.111,6.111,6.111,6.111,1
20101101|2010-02-02 08:30,2,6.1,6.122,6.099,6.122,9
20101101|2010-02-02 09:00,2,6.095,6.096,6.095,6.096,6
20101101|2010-02-02 09:30,2,6.108,6.142,6.1,6.142,4
20101101|2010-02-02 10:00,2,6.138,6.138,6.138,6.138,1
20101101|2010-02-02 11:00,2,6.165,6.167,6.165,6.167,18
20101101|2010-02-02 11:30,2,6.144,6.144,6.144,6.144,1
20101101|2010-02-02 12:00,2,6.12,6.12,6.12,6.12,1
20101101|2010-02-02 12:30,2,6.121,6.121,6.11,6.11,6
20101101|2010-02-02 13:00,2,6.16,6.16,6.126,6.145,20
20101101|2010-02-02 14:00,2,6.154,6.154,6.154,6.154,1
20101101|2010-02-02 14:30,2,6.14,6.14,6.125,6.128,60
20101101|2010-02-02 20:30,3,6.08,6.08,6.07,6.07,14
20101101|2010-02-03 05:00,3,6.185,6.185,6.185,6.185,1
20101101|2010-02-03 06:30,3,6.219,6.219,6.219,6.219,1
20101101|2010-02-03 08:00,3,6.167,6.167,6.167,6.167,2
20101101|2010-02-03 08:30,3,6.188,6.188,6.185,6.185,2
20101101|2010-02-03 09:00,3,6.193,6.196,6.185,6.185,15
20101101|2010-02-03 09:30,3,6.175,6.175,6.167,6.167,17
20101101|2010-02-03 10:30,3,6.145,6.145,6.145,6.145,1
20101101|2010-02-03 11:00,3,6.14,6.14,6.14,6.14,1
20101101|2010-02-03 11:30,3,6.151,6.151,6.151,6.151,1
20101101|2010-02-03 13:00,3,6.123,6.123,6.121,6.121,11
20101101|2010-02-03 14:00,3,6.089,6.09,6.089,6.09,2
20101101|2010-02-03 14:30,3,6.083,6.083,6.081,6.081,7
20101101|2010-02-03 15:00,3,6.1,6.1,6.1,6.1,1
20101101|2010-02-04 08:00,4,6.095,6.095,6.095,6.095,17
20101101|2010-02-04 08:30,4,6.05,6.055,6.05,6.05,26
20101101|2010-02-04 09:00,4,6.048,6.048,6.032,6.039,5
20101101|2010-02-04 09:30,4,5.982,6.045,5.982,6.015,7
20101101|2010-02-04 10:00,4,5.995,5.995,5.952,5.952,10
20101101|2010-02-04 10:30,4,5.948,5.975,5.948,5.975,3
20101101|2010-02-04 11:00,4,5.97,5.97,5.97,5.97,5
20101101|2010-02-04 11:30,4,5.97,5.985,5.97,5.973,18
20101101|2010-02-04 12:30,4,6.015,6.06,6.015,6.036,5
20101101|2010-02-04 13:00,4,6.06,6.071,6.059,6.069,12
20101101|2010-02-04 13:30,4,6.091,6.101,6.091,6.101,7
20101101|2010-02-04 14:00,4,6.091,6.091,6.091,6.091,1
20101101|2010-02-04 15:30,4,6.084,6.1,6.083,6.1,3
20101101|2010-02-05 07:30,5,6.165,6.165,6.152,6.152,2
20101101|2010-02-05 08:00,5,6.201,6.201,6.105,6.196,2
20101101|2010-02-05 08:30,5,6.16,6.176,6.16,6.176,13
20101101|2010-02-05 09:00,5,6.198,6.198,6.198,6.198,1
20101101|2010-02-05 09:30,5,6.199,6.2,6.198,6.2,3
20101101|2010-02-05 10:00,5,6.186,6.186,6.161,6.174,11
20101101|2010-02-05 10:30,5,6.164,6.164,6.1,6.132,6
20101101|2010-02-05 11:00,5,6.113,6.152,6.113,6.152,9
20101101|2010-02-05 11:30,5,6.128,6.134,6.128,6.128,16
20101101|2010-02-05 12:00,5,6.063,6.1,6.063,6.099,4
20101101|2010-02-05 12:30,5,6.063,6.063,6.063,6.063,3
20101101|2010-02-05 13:00,5,6.11,6.175,6.11,6.172,7
20101101|2010-02-05 13:30,5,6.16,6.16,6.16,6.16,12
20101101|2010-02-05 14:00,5,6.16,6.16,6.16,6.16,28
20101101|2010-02-05 14:30,5,6.16,6.163,6.16,6.163,11
20101101|2010-02-08 07:00,8,6.267,6.267,6.265,6.265,5
20101101|2010-02-08 07:30,8,6.238,6.261,6.238,6.261,4
20101101|2010-02-08 08:00,8,6.265,6.28,6.25,6.25,103
20101101|2010-02-08 08:30,8,6.227,6.231,6.223,6.231,3
20101101|2010-02-08 09:00,8,6.224,6.238,6.224,6.238,3
20101101|2010-02-08 09:30,8,6.24,6.24,6.24,6.24,1
20101101|2010-02-08 10:00,8,6.24,6.24,6.213,6.216,34
20101101|2010-02-08 10:30,8,6.2,6.2,6.189,6.189,68
20101101|2010-02-08 11:00,8,6.195,6.195,6.195,6.195,1
20101101|2010-02-08 11:30,8,6.16,6.16,6.16,6.16,1
20101101|2010-02-08 12:30,8,6.099,6.112,6.089,6.089,7
20101101|2010-02-08 14:00,8,6.071,6.071,6.071,6.071,1
20101101|2010-02-08 14:30,8,6.074,6.074,6.074,6.074,4
20101101|2010-02-09 07:30,9,6.017,6.017,6.017,6.017,1
20101101|2010-02-09 08:00,9,6.016,6.047,6.016,6.046,6
20101101|2010-02-09 08:30,9,6.035,6.035,6.026,6.026,10
20101101|2010-02-09 09:00,9,6.017,6.017,6,6.01,68
20101101|2010-02-09 09:30,9,6.01,6.012,5.995,5.995,11
20101101|2010-02-09 10:00,9,5.966,5.966,5.966,5.966,5
20101101|2010-02-09 11:00,9,6.025,6.025,6.019,6.019,11
20101101|2010-02-09 13:00,9,6.007,6.007,5.989,5.989,9
20101101|2010-02-09 15:30,9,6.02,6.02,6.02,6.02,1
20101101|2010-02-10 07:00,10,6.025,6.025,6.025,6.025,1
20101101|2010-02-10 08:00,10,6.008,6.031,6.008,6.02,4
20101101|2010-02-10 08:30,10,6.028,6.029,6.028,6.029,2
20101101|2010-02-10 09:00,10,5.981,5.984,5.98,5.984,10
20101101|2010-02-10 09:30,10,5.973,5.987,5.969,5.985,32
20101101|2010-02-10 10:00,10,5.973,5.973,5.973,5.973,2
20101101|2010-02-10 11:00,10,5.987,5.996,5.987,5.99,16
20101101|2010-02-10 11:30,10,5.99,6.011,5.99,6.01,33
20101101|2010-02-10 12:00,10,6.014,6.014,6.014,6.014,1
20101101|2010-02-10 13:00,10,6,6.005,6,6.005,2
20101101|2010-02-10 13:30,10,6.01,6.01,6.01,6.01,1
20101101|2010-02-10 14:00,10,6.007,6.007,6.007,6.007,1
20101101|2010-02-10 15:30,10,6.016,6.016,6.016,6.016,1
20101101|2010-02-11 07:30,11,6.07,6.07,6.07,6.07,1
20101101|2010-02-11 08:00,11,6.086,6.089,6.086,6.089,11
20101101|2010-02-11 08:30,11,6.074,6.075,6.045,6.045,16
20101101|2010-02-11 09:00,11,6.05,6.055,6.041,6.055,4
20101101|2010-02-11 10:00,11,6.042,6.042,6.036,6.04,5
20101101|2010-02-11 11:00,11,6.02,6.02,6.008,6.008,3
20101101|2010-02-11 12:30,11,6.06,6.065,6.05,6.05,18
20101101|2010-02-11 13:00,11,6.047,6.068,6.047,6.068,12
20101101|2010-02-12 07:00,12,6.08,6.08,6.08,6.08,5
20101101|2010-02-12 07:30,12,6.032,6.032,6.032,6.032,2
20101101|2010-02-12 11:00,12,6.15,6.15,6.15,6.15,1
20101101|2010-02-12 11:30,12,6.17,6.17,6.17,6.17,3
20101101|2010-02-12 12:00,12,6.139,6.139,6.125,6.125,2
20101101|2010-02-12 12:30,12,6.131,6.131,6.128,6.128,2
20101101|2010-02-12 13:00,12,6.118,6.118,6.112,6.112,6
20101101|2010-02-12 13:30,12,6.115,6.119,6.115,6.119,2
20101101|2010-02-16 07:30,16,6.17,6.17,6.152,6.152,2
20101101|2010-02-16 08:00,16,6.157,6.157,6.157,6.157,1
20101101|2010-02-16 08:30,16,6.11,6.125,6.11,6.125,2
20101101|2010-02-16 09:00,16,6.106,6.119,6.106,6.119,2
20101101|2010-02-16 10:30,16,6.105,6.105,6.07,6.075,12
20101101|2010-02-16 11:00,16,6.061,6.08,6.03,6.03,8
20101101|2010-02-16 12:30,16,6.03,6.03,6.02,6.02,40
20101101|2010-02-16 13:00,16,6.006,6.006,6.006,6.006,5
20101101|2010-02-17 08:30,17,5.972,6,5.972,5.998,23
20101101|2010-02-17 09:30,17,6,6.001,6,6.001,4
20101101|2010-02-17 11:00,17,6.038,6.038,6.021,6.022,16
20101101|2010-02-17 11:30,17,6.025,6.025,6.011,6.011,9
20101101|2010-02-17 12:00,17,6.003,6.003,6.003,6.003,4
20101101|2010-02-17 13:30,17,6.023,6.023,6.023,6.023,2
20101101|2010-02-18 08:00,18,5.957,5.966,5.957,5.966,5
20101101|2010-02-18 08:30,18,5.989,5.989,5.989,5.989,9
20101101|2010-02-18 09:00,18,5.98,5.98,5.98,5.98,3
20101101|2010-02-18 09:30,18,5.97,5.97,5.97,5.97,6
20101101|2010-02-18 10:00,18,5.891,5.926,5.891,5.926,10
20101101|2010-02-18 11:00,18,5.905,5.905,5.89,5.89,16
20101101|2010-02-18 11:30,18,5.856,5.856,5.856,5.856,3
20101101|2010-02-18 12:00,18,5.844,5.859,5.844,5.859,7
20101101|2010-02-18 12:30,18,5.822,5.834,5.816,5.834,8
20101101|2010-02-18 13:00,18,5.831,5.852,5.831,5.85,6
20101101|2010-02-18 13:30,18,5.845,5.845,5.842,5.842,3
20101101|2010-02-19 05:30,19,5.81,5.81,5.81,5.81,1
20101101|2010-02-19 07:30,19,5.758,5.758,5.739,5.739,3
20101101|2010-02-19 08:00,19,5.76,5.76,5.725,5.725,24
20101101|2010-02-19 08:30,19,5.731,5.75,5.731,5.75,60
20101101|2010-02-19 09:00,19,5.735,5.735,5.729,5.729,21
20101101|2010-02-19 09:30,19,5.73,5.73,5.71,5.71,5
20101101|2010-02-19 10:00,19,5.695,5.707,5.695,5.707,10
20101101|2010-02-19 10:30,19,5.725,5.727,5.72,5.725,11
20101101|2010-02-19 11:00,19,5.73,5.744,5.73,5.733,33
20101101|2010-02-19 11:30,19,5.725,5.725,5.725,5.725,6
20101101|2010-02-19 12:00,19,5.73,5.73,5.73,5.73,9
20101101|2010-02-19 12:30,19,5.74,5.746,5.74,5.746,6
20101101|2010-02-19 13:00,19,5.731,5.737,5.717,5.717,18
20101101|2010-02-19 13:30,19,5.72,5.728,5.72,5.728,8
20101101|2010-02-19 15:00,19,5.72,5.72,5.72,5.72,1
20101101|2010-02-21 17:00,22,5.68,5.68,5.68,5.68,1
20101101|2010-02-21 21:00,22,5.66,5.66,5.66,5.66,5
20101101|2010-02-21 22:00,22,5.65,5.65,5.65,5.65,3
20101101|2010-02-22 03:30,22,5.65,5.65,5.65,5.65,2
20101101|2010-02-22 04:00,22,5.64,5.64,5.64,5.64,5
20101101|2010-02-22 05:00,22,5.615,5.615,5.615,5.615,2
20101101|2010-02-22 07:00,22,5.605,5.605,5.605,5.605,2
20101101|2010-02-22 07:30,22,5.61,5.61,5.59,5.59,2
20101101|2010-02-22 08:00,22,5.59,5.603,5.588,5.603,16
20101101|2010-02-22 08:30,22,5.609,5.61,5.588,5.588,21
20101101|2010-02-22 09:00,22,5.575,5.588,5.575,5.575,28
20101101|2010-02-22 09:30,22,5.589,5.59,5.567,5.568,19
20101101|2010-02-22 10:00,22,5.554,5.577,5.55,5.577,4
20101101|2010-02-22 11:00,22,5.561,5.586,5.561,5.586,5
20101101|2010-02-22 11:30,22,5.58,5.58,5.573,5.573,13
20101101|2010-02-22 12:30,22,5.58,5.58,5.58,5.58,5
20101101|2010-02-22 13:00,22,5.607,5.616,5.607,5.616,3
20101101|2010-02-22 13:30,22,5.614,5.614,5.614,5.614,15
20101101|2010-02-22 14:00,22,5.62,5.624,5.62,5.624,13
20101101|2010-02-23 07:30,23,5.577,5.58,5.577,5.58,4
20101101|2010-02-23 08:00,23,5.55,5.565,5.55,5.563,28
20101101|2010-02-23 08:30,23,5.57,5.57,5.566,5.566,2
20101101|2010-02-23 09:00,23,5.577,5.58,5.575,5.579,46
20101101|2010-02-23 09:30,23,5.578,5.583,5.578,5.583,9
20101101|2010-02-23 10:00,23,5.581,5.582,5.565,5.565,7
20101101|2010-02-23 11:00,23,5.574,5.574,5.574,5.574,3
20101101|2010-02-23 12:00,23,5.563,5.566,5.563,5.566,2
20101101|2010-02-23 12:30,23,5.555,5.555,5.549,5.552,6
20101101|2010-02-23 13:00,23,5.53,5.531,5.529,5.529,10
20101101|2010-02-23 14:30,23,5.549,5.549,5.549,5.549,1
20101101|2010-02-23 15:30,23,5.54,5.54,5.54,5.54,2
20101101|2010-02-24 05:30,24,5.5,5.5,5.5,5.5,1
20101101|2010-02-24 07:30,24,5.593,5.593,5.593,5.593,2
20101101|2010-02-24 08:00,24,5.575,5.61,5.575,5.61,16
20101101|2010-02-24 08:30,24,5.616,5.631,5.616,5.631,14
20101101|2010-02-24 09:00,24,5.615,5.615,5.609,5.609,4
20101101|2010-02-24 09:30,24,5.614,5.62,5.586,5.586,23
20101101|2010-02-24 10:30,24,5.581,5.625,5.581,5.618,24
20101101|2010-02-24 11:00,24,5.603,5.605,5.603,5.605,6
20101101|2010-02-24 11:30,24,5.605,5.605,5.597,5.597,4
20101101|2010-02-24 12:00,24,5.569,5.57,5.56,5.56,3
20101101|2010-02-24 13:00,24,5.584,5.597,5.553,5.57,39
20101101|2010-02-24 13:30,24,5.578,5.578,5.576,5.578,26
20101101|2010-02-24 14:00,24,5.578,5.578,5.578,5.578,22
20101101|2010-02-24 14:30,24,5.582,5.583,5.581,5.581,4
20101101|2010-02-24 15:00,24,5.577,5.577,5.577,5.577,1
20101101|2010-02-25 06:30,25,5.54,5.54,5.54,5.54,15
20101101|2010-02-25 07:00,25,5.563,5.563,5.563,5.563,1
20101101|2010-02-25 08:00,25,5.553,5.565,5.553,5.565,10
20101101|2010-02-25 08:30,25,5.57,5.575,5.53,5.53,8
20101101|2010-02-25 09:00,25,5.532,5.552,5.516,5.552,9
20101101|2010-02-25 09:30,25,5.5,5.557,5.5,5.557,15
20101101|2010-02-25 10:00,25,5.545,5.547,5.527,5.541,23
20101101|2010-02-25 10:30,25,5.509,5.509,5.493,5.493,3
20101101|2010-02-25 11:00,25,5.524,5.526,5.524,5.526,4
20101101|2010-02-25 13:00,25,5.535,5.535,5.53,5.53,5
20101101|2010-02-25 13:30,25,5.517,5.517,5.517,5.517,1
20101101|2010-02-25 15:00,25,5.54,5.541,5.54,5.541,4
20101101|2010-02-25 15:30,25,5.54,5.54,5.54,5.54,1
20101101|2010-02-25 16:00,25,5.546,5.546,5.546,5.546,1
20101101|2010-02-26 05:30,26,5.5,5.5,5.5,5.5,4
20101101|2010-02-26 07:30,26,5.5,5.5,5.496,5.496,12
20101101|2010-02-26 08:00,26,5.582,5.582,5.565,5.573,6
20101101|2010-02-26 08:30,26,5.572,5.572,5.572,5.572,1
20101101|2010-02-26 10:00,26,5.55,5.552,5.547,5.547,35
20101101|2010-02-26 10:30,26,5.555,5.555,5.555,5.555,1
20101101|2010-02-26 12:30,26,5.559,5.559,5.559,5.559,16
20101101|2010-02-26 13:00,26,5.562,5.562,5.562,5.562,1
20101101|2010-02-26 14:00,26,5.565,5.565,5.565,5.565,1
20101101|2010-02-26 14:30,26,5.56,5.56,5.56,5.56,1
20101101|2010-02-26 15:00,26,5.555,5.558,5.555,5.558,3
20101101|2010-02-26 15:30,26,5.55,5.55,5.55,5.55,1
20101101|2010-03-01 07:00,1,5.54,5.54,5.54,5.54,1
20101101|2010-03-01 08:00,1,5.53,5.55,5.53,5.55,8
20101101|2010-03-01 08:30,1,5.605,5.605,5.605,5.605,1
20101101|2010-03-01 09:00,1,5.619,5.619,5.608,5.608,16
20101101|2010-03-01 09:30,1,5.59,5.59,5.59,5.59,3
20101101|2010-03-01 10:00,1,5.568,5.568,5.523,5.532,8
20101101|2010-03-01 10:30,1,5.525,5.53,5.52,5.52,12
20101101|2010-03-01 11:00,1,5.483,5.483,5.483,5.483,1
20101101|2010-03-01 11:30,1,5.455,5.457,5.455,5.457,2
20101101|2010-03-01 12:00,1,5.457,5.47,5.457,5.47,3
20101101|2010-03-01 12:30,1,5.475,5.475,5.472,5.472,2
20101101|2010-03-01 13:00,1,5.469,5.469,5.451,5.453,3
20101101|2010-03-01 13:30,1,5.448,5.448,5.446,5.446,2
20101101|2010-03-01 14:00,1,5.45,5.45,5.45,5.45,1
20101101|2010-03-01 14:30,1,5.455,5.455,5.453,5.453,3
20101101|2010-03-01 15:00,1,5.451,5.451,5.448,5.448,2
20101101|2010-03-01 20:00,2,5.476,5.476,5.476,5.476,1
20101101|2010-03-02 05:30,2,5.476,5.476,5.475,5.475,6
20101101|2010-03-02 07:00,2,5.481,5.481,5.481,5.481,1
20101101|2010-03-02 07:30,2,5.471,5.471,5.471,5.471,1
20101101|2010-03-02 08:00,2,5.475,5.48,5.467,5.467,3
20101101|2010-03-02 08:30,2,5.482,5.484,5.482,5.484,15
20101101|2010-03-02 09:00,2,5.48,5.48,5.43,5.43,34
20101101|2010-03-02 09:30,2,5.43,5.44,5.43,5.44,3
20101101|2010-03-02 10:00,2,5.44,5.446,5.437,5.446,52
20101101|2010-03-02 10:30,2,5.48,5.495,5.48,5.495,25
20101101|2010-03-02 11:00,2,5.475,5.475,5.475,5.475,1
20101101|2010-03-02 12:30,2,5.446,5.446,5.446,5.446,1
20101101|2010-03-02 13:00,2,5.471,5.473,5.45,5.45,81
20101101|2010-03-02 13:30,2,5.453,5.46,5.453,5.459,47
20101101|2010-03-02 14:00,2,5.458,5.46,5.454,5.454,3
20101101|2010-03-02 15:30,2,5.46,5.46,5.46,5.46,1
20101101|2010-03-03 04:30,3,5.455,5.455,5.455,5.455,1
20101101|2010-03-03 07:30,3,5.434,5.436,5.434,5.435,3
20101101|2010-03-03 08:00,3,5.43,5.478,5.43,5.475,17
20101101|2010-03-03 08:30,3,5.481,5.499,5.477,5.479,30
20101101|2010-03-03 09:00,3,5.48,5.48,5.478,5.478,2
20101101|2010-03-03 10:00,3,5.483,5.488,5.483,5.485,6
20101101|2010-03-03 10:30,3,5.492,5.492,5.484,5.484,16
20101101|2010-03-03 11:00,3,5.476,5.494,5.475,5.494,50
20101101|2010-03-03 11:30,3,5.5,5.503,5.5,5.501,13
20101101|2010-03-03 12:00,3,5.49,5.49,5.49,5.49,1
20101101|2010-03-03 12:30,3,5.49,5.49,5.49,5.49,1
20101101|2010-03-03 13:00,3,5.489,5.489,5.478,5.478,3
20101101|2010-03-03 13:30,3,5.487,5.489,5.487,5.489,4
20101101|2010-03-03 14:00,3,5.482,5.482,5.482,5.482,1
20101101|2010-03-04 06:00,4,5.47,5.47,5.47,5.47,2
20101101|2010-03-04 07:00,4,5.455,5.455,5.455,5.455,2
20101101|2010-03-04 07:30,4,5.45,5.46,5.45,5.459,15
20101101|2010-03-04 08:30,4,5.464,5.464,5.464,5.464,1
20101101|2010-03-04 09:00,4,5.46,5.46,5.429,5.431,41
20101101|2010-03-04 09:30,4,5.389,5.389,5.34,5.34,135
20101101|2010-03-04 10:00,4,5.34,5.342,5.292,5.31,98
20101101|2010-03-04 10:30,4,5.314,5.335,5.314,5.33,120
20101101|2010-03-04 11:00,4,5.33,5.33,5.312,5.327,14
20101101|2010-03-04 11:30,4,5.326,5.326,5.311,5.318,54
20101101|2010-03-04 12:00,4,5.33,5.332,5.33,5.332,5
20101101|2010-03-04 12:30,4,5.319,5.327,5.308,5.308,18
20101101|2010-03-04 13:00,4,5.31,5.314,5.302,5.314,13
20101101|2010-03-04 13:30,4,5.315,5.315,5.313,5.313,15
20101101|2010-03-04 14:00,4,5.319,5.319,5.314,5.314,5
20101101|2010-03-04 15:30,4,5.328,5.329,5.328,5.329,4
20101101|2010-03-04 17:00,5,5.34,5.34,5.34,5.34,1
20101101|2010-03-05 08:00,5,5.341,5.341,5.339,5.34,7
20101101|2010-03-05 08:30,5,5.34,5.341,5.321,5.333,14
20101101|2010-03-05 09:00,5,5.333,5.333,5.332,5.332,17
20101101|2010-03-05 09:30,5,5.317,5.317,5.317,5.317,2
20101101|2010-03-05 10:00,5,5.324,5.324,5.324,5.324,1
20101101|2010-03-05 10:30,5,5.338,5.338,5.338,5.338,2
20101101|2010-03-05 11:00,5,5.334,5.334,5.322,5.326,37
20101101|2010-03-05 11:30,5,5.322,5.324,5.32,5.324,72
20101101|2010-03-05 12:00,5,5.311,5.315,5.306,5.315,16
20101101|2010-03-05 12:30,5,5.32,5.32,5.32,5.32,1
20101101|2010-03-05 13:00,5,5.322,5.335,5.322,5.335,3
20101101|2010-03-05 14:00,5,5.33,5.33,5.33,5.33,75
20101101|2010-03-05 14:30,5,5.335,5.335,5.335,5.335,1
20101101|2010-03-05 15:00,5,5.331,5.332,5.331,5.332,3
20101101|2010-03-05 15:30,5,5.35,5.35,5.35,5.35,1
20101101|2010-03-08 07:30,8,5.238,5.239,5.224,5.234,9
20101101|2010-03-08 08:00,8,5.234,5.246,5.234,5.24,10
20101101|2010-03-08 08:30,8,5.237,5.24,5.233,5.24,11
20101101|2010-03-08 09:00,8,5.24,5.248,5.24,5.248,7
20101101|2010-03-08 09:30,8,5.25,5.25,5.25,5.25,1
20101101|2010-03-08 10:00,8,5.259,5.267,5.259,5.267,6
20101101|2010-03-08 10:30,8,5.26,5.262,5.257,5.258,4
20101101|2010-03-08 11:00,8,5.266,5.266,5.266,5.266,16
20101101|2010-03-08 11:30,8,5.285,5.285,5.283,5.283,3
20101101|2010-03-08 13:00,8,5.266,5.28,5.263,5.28,4
20101101|2010-03-08 13:30,8,5.28,5.28,5.28,5.28,3
20101101|2010-03-09 07:00,9,5.283,5.283,5.283,5.283,1
20101101|2010-03-09 07:30,9,5.282,5.282,5.282,5.282,1
20101101|2010-03-09 08:00,9,5.332,5.332,5.332,5.332,11
20101101|2010-03-09 08:30,9,5.318,5.318,5.303,5.303,10
20101101|2010-03-09 09:00,9,5.298,5.301,5.285,5.285,24
20101101|2010-03-09 09:30,9,5.272,5.273,5.262,5.264,20
20101101|2010-03-09 10:00,9,5.253,5.253,5.243,5.244,23
20101101|2010-03-09 10:30,9,5.249,5.262,5.249,5.261,11
20101101|2010-03-09 11:00,9,5.27,5.27,5.27,5.27,1
20101101|2010-03-09 11:30,9,5.255,5.255,5.255,5.255,8
20101101|2010-03-09 12:00,9,5.25,5.252,5.236,5.237,11
20101101|2010-03-09 12:30,9,5.228,5.233,5.225,5.23,37
20101101|2010-03-09 13:00,9,5.21,5.235,5.208,5.235,16
20101101|2010-03-09 13:30,9,5.243,5.243,5.243,5.243,1
20101101|2010-03-09 15:30,9,5.23,5.23,5.23,5.23,1
20101101|2010-03-10 06:30,10,5.221,5.221,5.221,5.221,1
20101101|2010-03-10 07:00,10,5.224,5.224,5.223,5.223,2
20101101|2010-03-10 07:30,10,5.21,5.21,5.206,5.206,4
20101101|2010-03-10 08:30,10,5.191,5.194,5.191,5.194,2
20101101|2010-03-10 09:00,10,5.203,5.203,5.203,5.203,1
20101101|2010-03-10 09:30,10,5.212,5.212,5.211,5.211,7
20101101|2010-03-10 10:00,10,5.2,5.2,5.2,5.2,1
20101101|2010-03-10 10:30,10,5.188,5.196,5.182,5.196,11
20101101|2010-03-10 11:00,10,5.189,5.209,5.189,5.209,16
20101101|2010-03-10 11:30,10,5.215,5.215,5.208,5.208,5
20101101|2010-03-10 12:00,10,5.208,5.208,5.208,5.208,1
20101101|2010-03-10 12:30,10,5.22,5.224,5.22,5.224,7
20101101|2010-03-10 13:00,10,5.237,5.249,5.23,5.248,20
20101101|2010-03-10 13:30,10,5.268,5.271,5.267,5.27,12
20101101|2010-03-10 14:00,10,5.277,5.289,5.277,5.289,3
20101101|2010-03-10 15:00,10,5.3,5.3,5.3,5.3,2
20101101|2010-03-11 07:30,11,5.254,5.256,5.254,5.256,2
20101101|2010-03-11 08:00,11,5.24,5.24,5.237,5.237,6
20101101|2010-03-11 08:30,11,5.24,5.246,5.24,5.246,2
20101101|2010-03-11 09:00,11,5.246,5.246,5.246,5.246,2
20101101|2010-03-11 09:30,11,5.213,5.213,5.206,5.206,2
20101101|2010-03-11 10:00,11,5.203,5.203,5.203,5.203,1
20101101|2010-03-11 10:30,11,5.166,5.186,5.166,5.186,18
20101101|2010-03-11 11:00,11,5.17,5.175,5.17,5.17,7
20101101|2010-03-11 11:30,11,5.18,5.188,5.18,5.188,37
20101101|2010-03-11 12:00,11,5.196,5.196,5.19,5.193,12
20101101|2010-03-11 12:30,11,5.2,5.209,5.2,5.2,7
20101101|2010-03-11 13:00,11,5.196,5.196,5.196,5.196,1
20101101|2010-03-11 13:30,11,5.194,5.194,5.193,5.193,2
20101101|2010-03-11 14:00,11,5.203,5.203,5.203,5.203,1
20101101|2010-03-11 15:00,11,5.195,5.195,5.195,5.195,1
20101101|2010-03-12 07:30,12,5.2,5.2,5.184,5.184,12
20101101|2010-03-12 08:00,12,5.199,5.199,5.199,5.199,1
20101101|2010-03-12 08:30,12,5.196,5.202,5.196,5.198,3
20101101|2010-03-12 09:00,12,5.19,5.195,5.19,5.193,16
20101101|2010-03-12 09:30,12,5.19,5.19,5.19,5.19,1
20101101|2010-03-12 10:00,12,5.198,5.2,5.198,5.2,3
20101101|2010-03-12 10:30,12,5.195,5.197,5.19,5.19,22
20101101|2010-03-12 12:30,12,5.156,5.156,5.156,5.156,3
20101101|2010-03-12 13:00,12,5.154,5.166,5.154,5.166,133
20101101|2010-03-12 13:30,12,5.165,5.171,5.163,5.163,32
20101101|2010-03-12 15:00,12,5.155,5.155,5.155,5.155,1
20101101|2010-03-15 07:30,15,5.146,5.146,5.146,5.146,1
20101101|2010-03-15 08:00,15,5.162,5.17,5.154,5.154,8
20101101|2010-03-15 08:30,15,5.163,5.163,5.163,5.163,1
20101101|2010-03-15 09:00,15,5.163,5.175,5.163,5.173,12
20101101|2010-03-15 09:30,15,5.164,5.164,5.16,5.16,5
20101101|2010-03-15 10:00,15,5.16,5.161,5.16,5.161,5
20101101|2010-03-15 10:30,15,5.173,5.184,5.172,5.184,18
20101101|2010-03-15 11:00,15,5.184,5.184,5.184,5.184,1
20101101|2010-03-15 11:30,15,5.205,5.205,5.194,5.198,7
20101101|2010-03-15 12:00,15,5.193,5.198,5.193,5.198,4
20101101|2010-03-15 12:30,15,5.202,5.202,5.202,5.202,6
20101101|2010-03-15 13:00,15,5.17,5.177,5.16,5.177,25
20101101|2010-03-15 13:30,15,5.179,5.179,5.179,5.179,1
20101101|2010-03-15 14:00,15,5.195,5.195,5.195,5.195,2
20101101|2010-03-15 14:30,15,5.191,5.191,5.191,5.191,2
20101101|2010-03-15 15:00,15,5.192,5.192,5.192,5.192,4
20101101|2010-03-15 15:30,15,5.191,5.191,5.191,5.191,1
20101101|2010-03-15 16:00,15,5.175,5.175,5.175,5.175,1
20101101|2010-03-16 07:30,16,5.187,5.187,5.161,5.161,4
20101101|2010-03-16 08:00,16,5.141,5.144,5.141,5.142,15
20101101|2010-03-16 08:30,16,5.141,5.142,5.13,5.13,10
20101101|2010-03-16 09:00,16,5.133,5.139,5.132,5.139,13
20101101|2010-03-16 09:30,16,5.131,5.135,5.127,5.135,18
20101101|2010-03-16 10:00,16,5.133,5.133,5.13,5.13,3
20101101|2010-03-16 10:30,16,5.126,5.126,5.11,5.121,29
20101101|2010-03-16 11:00,16,5.127,5.127,5.122,5.125,6
20101101|2010-03-16 11:30,16,5.123,5.126,5.123,5.126,4
20101101|2010-03-16 12:30,16,5.135,5.139,5.135,5.138,11
20101101|2010-03-16 13:00,16,5.135,5.135,5.125,5.133,27
20101101|2010-03-16 14:00,16,5.135,5.135,5.135,5.135,1
20101101|2010-03-16 15:30,16,5.12,5.12,5.12,5.12,1
20101101|2010-03-16 16:00,16,5.117,5.117,5.117,5.117,1
20101101|2010-03-17 04:00,17,5.117,5.117,5.117,5.117,2
20101101|2010-03-17 07:30,17,5.115,5.115,5.115,5.115,3
20101101|2010-03-17 08:00,17,5.091,5.092,5.087,5.087,18
20101101|2010-03-17 08:30,17,5.075,5.075,5.075,5.075,4
20101101|2010-03-17 09:00,17,5.081,5.081,5.075,5.081,7
20101101|2010-03-17 09:30,17,5.092,5.092,5.089,5.089,4
20101101|2010-03-17 10:00,17,5.084,5.084,5.08,5.08,21
20101101|2010-03-17 11:30,17,5.09,5.09,5.09,5.09,2
20101101|2010-03-17 12:00,17,5.085,5.085,5.085,5.085,5
20101101|2010-03-17 12:30,17,5.083,5.083,5.082,5.082,4
20101101|2010-03-17 13:00,17,5.072,5.072,5.072,5.072,1
20101101|2010-03-17 14:00,17,5.086,5.086,5.084,5.084,3
20101101|2010-03-17 14:30,17,5.084,5.084,5.079,5.08,5
20101101|2010-03-18 07:30,18,5.051,5.051,5.05,5.05,2
20101101|2010-03-18 08:00,18,5.054,5.077,5.051,5.077,28
20101101|2010-03-18 08:30,18,5.053,5.053,5.034,5.034,17
20101101|2010-03-18 09:00,18,5.043,5.05,5.042,5.042,16
20101101|2010-03-18 09:30,18,5,5,4.949,4.951,47
20101101|2010-03-18 10:00,18,4.95,4.953,4.932,4.935,46
20101101|2010-03-18 10:30,18,4.934,4.934,4.915,4.925,70
20101101|2010-03-18 11:00,18,4.923,4.923,4.905,4.913,7
20101101|2010-03-18 11:30,18,4.895,4.914,4.895,4.913,21
20101101|2010-03-18 12:00,18,4.917,4.931,4.917,4.931,2
20101101|2010-03-18 12:30,18,4.932,4.94,4.932,4.94,15
20101101|2010-03-18 13:00,18,4.938,4.957,4.938,4.948,13
20101101|2010-03-18 13:30,18,4.94,4.94,4.937,4.937,9
20101101|2010-03-18 14:00,18,4.94,4.94,4.94,4.94,1
20101101|2010-03-18 14:30,18,4.94,4.94,4.94,4.94,2
20101101|2010-03-18 15:30,18,4.944,4.944,4.944,4.944,1
20101101|2010-03-19 03:00,19,4.937,4.937,4.93,4.93,2
20101101|2010-03-19 04:00,19,4.951,4.951,4.951,4.951,1
20101101|2010-03-19 06:30,19,4.973,4.973,4.973,4.973,2
20101101|2010-03-19 07:30,19,4.945,4.945,4.897,4.9,15
20101101|2010-03-19 08:00,19,4.904,4.945,4.904,4.932,51
20101101|2010-03-19 08:30,19,4.932,4.949,4.93,4.949,70
20101101|2010-03-19 09:00,19,4.953,4.953,4.949,4.953,4
20101101|2010-03-19 09:30,19,4.947,4.947,4.947,4.947,4
20101101|2010-03-19 10:00,19,4.936,4.983,4.936,4.978,42
20101101|2010-03-19 10:30,19,4.975,4.975,4.96,4.972,15
20101101|2010-03-19 11:00,19,4.98,4.98,4.97,4.97,3
20101101|2010-03-19 11:30,19,4.976,4.976,4.975,4.975,2
20101101|2010-03-19 12:30,19,4.983,4.988,4.977,4.988,14
20101101|2010-03-19 13:00,19,4.989,5.01,4.989,5.005,4
20101101|2010-03-22 07:00,22,4.959,4.959,4.959,4.959,1
20101101|2010-03-22 07:30,22,4.914,4.914,4.914,4.914,1
20101101|2010-03-22 08:00,22,4.896,4.916,4.896,4.913,12
20101101|2010-03-22 08:30,22,4.928,4.929,4.925,4.926,28
20101101|2010-03-22 09:00,22,4.928,4.938,4.928,4.938,3
20101101|2010-03-22 09:30,22,4.956,4.976,4.956,4.965,6
20101101|2010-03-22 10:00,22,4.97,4.97,4.949,4.95,13
20101101|2010-03-22 10:30,22,4.95,4.955,4.945,4.955,101
20101101|2010-03-22 11:00,22,4.955,4.966,4.955,4.966,2
20101101|2010-03-22 12:30,22,4.96,4.96,4.942,4.942,2
20101101|2010-03-22 13:00,22,4.928,4.928,4.907,4.915,21
20101101|2010-03-22 13:30,22,4.915,4.927,4.915,4.927,2
20101101|2010-03-22 14:00,22,4.929,4.929,4.928,4.928,2
20101101|2010-03-22 15:30,22,4.938,4.938,4.937,4.937,2
20101101|2010-03-23 07:00,23,4.947,4.947,4.947,4.947,6
20101101|2010-03-23 07:30,23,4.932,4.958,4.932,4.958,6
20101101|2010-03-23 08:00,23,4.943,4.943,4.882,4.882,27
20101101|2010-03-23 08:30,23,4.899,4.901,4.878,4.887,11
20101101|2010-03-23 09:00,23,4.879,4.887,4.876,4.887,11
20101101|2010-03-23 09:30,23,4.879,4.9,4.879,4.9,10
20101101|2010-03-23 10:00,23,4.907,4.923,4.907,4.923,9
20101101|2010-03-23 10:30,23,4.932,4.932,4.932,4.932,1
20101101|2010-03-23 11:00,23,4.92,4.92,4.91,4.911,3
20101101|2010-03-23 11:30,23,4.918,4.92,4.918,4.92,3
20101101|2010-03-23 12:00,23,4.931,4.931,4.928,4.928,2
20101101|2010-03-23 12:30,23,4.94,4.94,4.94,4.94,1
20101101|2010-03-23 13:00,23,4.933,4.933,4.924,4.929,8
20101101|2010-03-23 13:30,23,4.93,4.93,4.929,4.929,2
20101101|2010-03-23 14:00,23,4.928,4.931,4.928,4.931,3
20101101|2010-03-23 14:30,23,4.928,4.928,4.928,4.928,1
20101101|2010-03-23 15:30,23,4.923,4.923,4.923,4.923,1
20101101|2010-03-24 04:30,24,4.88,4.88,4.88,4.88,1
20101101|2010-03-24 06:30,24,4.87,4.87,4.87,4.87,3
20101101|2010-03-24 07:30,24,4.86,4.86,4.858,4.858,2
20101101|2010-03-24 08:00,24,4.861,4.863,4.858,4.86,13
20101101|2010-03-24 08:30,24,4.868,4.904,4.868,4.889,9
20101101|2010-03-24 09:00,24,4.89,4.89,4.89,4.89,2
20101101|2010-03-24 09:30,24,4.888,4.889,4.883,4.885,7
20101101|2010-03-24 10:00,24,4.873,4.89,4.873,4.89,4
20101101|2010-03-24 10:30,24,4.873,4.873,4.871,4.871,6
20101101|2010-03-24 11:00,24,4.876,4.891,4.876,4.891,6
20101101|2010-03-24 11:30,24,4.889,4.89,4.889,4.89,2
20101101|2010-03-24 12:30,24,4.875,4.875,4.875,4.875,3
20101101|2010-03-24 13:00,24,4.874,4.88,4.874,4.874,23
20101101|2010-03-24 13:30,24,4.869,4.87,4.865,4.865,9
20101101|2010-03-24 14:00,24,4.865,4.865,4.865,4.865,1
20101101|2010-03-25 07:30,25,4.844,4.851,4.844,4.849,7
20101101|2010-03-25 08:00,25,4.849,4.849,4.81,4.81,53
20101101|2010-03-25 08:30,25,4.81,4.81,4.77,4.785,53
20101101|2010-03-25 09:00,25,4.781,4.785,4.758,4.76,13
20101101|2010-03-25 09:30,25,4.75,4.79,4.75,4.79,73
20101101|2010-03-25 10:00,25,4.735,4.766,4.735,4.766,29
20101101|2010-03-25 10:30,25,4.758,4.758,4.748,4.755,10
20101101|2010-03-25 11:00,25,4.759,4.772,4.755,4.755,8
20101101|2010-03-25 11:30,25,4.759,4.759,4.751,4.751,4
20101101|2010-03-25 12:00,25,4.764,4.774,4.764,4.774,5
20101101|2010-03-25 13:00,25,4.75,4.772,4.75,4.772,7
20101101|2010-03-25 13:30,25,4.776,4.783,4.776,4.783,47
20101101|2010-03-25 14:00,25,4.775,4.775,4.775,4.775,3
20101101|2010-03-25 14:30,25,4.769,4.769,4.769,4.769,2
20101101|2010-03-26 07:00,26,4.764,4.774,4.764,4.765,4
20101101|2010-03-26 07:30,26,4.769,4.769,4.744,4.751,12
20101101|2010-03-26 08:00,26,4.75,4.75,4.75,4.75,1
20101101|2010-03-26 08:30,26,4.752,4.757,4.752,4.756,5
20101101|2010-03-26 09:00,26,4.762,4.764,4.76,4.763,16
20101101|2010-03-26 09:30,26,4.754,4.754,4.754,4.754,1
20101101|2010-03-26 10:00,26,4.75,4.754,4.75,4.754,45
20101101|2010-03-26 10:30,26,4.754,4.757,4.751,4.754,43
20101101|2010-03-26 11:00,26,4.75,4.75,4.742,4.742,7
20101101|2010-03-26 11:30,26,4.741,4.742,4.736,4.736,7
20101101|2010-03-26 12:00,26,4.73,4.741,4.729,4.738,56
20101101|2010-03-26 12:30,26,4.736,4.74,4.735,4.74,44
20101101|2010-03-26 13:00,26,4.729,4.729,4.67,4.67,5
20101101|2010-03-26 13:30,26,4.686,4.686,4.685,4.685,32
20101101|2010-03-26 14:00,26,4.683,4.684,4.683,4.684,5
20101101|2010-03-26 14:30,26,4.683,4.684,4.68,4.68,16
20101101|2010-03-26 15:00,26,4.682,4.682,4.68,4.68,4
20101101|2010-03-29 07:30,29,4.688,4.715,4.67,4.67,106
20101101|2010-03-29 08:00,29,4.687,4.714,4.682,4.711,30
20101101|2010-03-29 08:30,29,4.715,4.73,4.703,4.717,51
20101101|2010-03-29 09:00,29,4.715,4.749,4.715,4.749,7
20101101|2010-03-29 09:30,29,4.749,4.765,4.749,4.763,15
20101101|2010-03-29 10:00,29,4.737,4.737,4.737,4.737,5
20101101|2010-03-29 10:30,29,4.741,4.743,4.716,4.718,37
20101101|2010-03-29 11:00,29,4.718,4.725,4.717,4.725,53
20101101|2010-03-29 11:30,29,4.725,4.725,4.725,4.725,2
20101101|2010-03-29 12:00,29,4.723,4.724,4.723,4.724,2
20101101|2010-03-29 12:30,29,4.732,4.732,4.726,4.726,12
20101101|2010-03-29 13:00,29,4.721,4.721,4.682,4.682,15
20101101|2010-03-29 13:30,29,4.688,4.696,4.688,4.696,5
20101101|2010-03-29 15:00,29,4.691,4.691,4.669,4.669,9
20101101|2010-03-29 15:30,29,4.668,4.668,4.668,4.668,1
20101101|2010-03-30 04:00,30,4.674,4.674,4.674,4.674,1
20101101|2010-03-30 06:00,30,4.681,4.681,4.681,4.681,6
20101101|2010-03-30 07:00,30,4.681,4.7,4.681,4.7,5
20101101|2010-03-30 07:30,30,4.68,4.68,4.65,4.659,29
20101101|2010-03-30 08:00,30,4.647,4.655,4.647,4.648,18
20101101|2010-03-30 08:30,30,4.671,4.671,4.655,4.655,6
20101101|2010-03-30 09:00,30,4.667,4.722,4.667,4.722,29
20101101|2010-03-30 09:30,30,4.724,4.742,4.724,4.733,12
20101101|2010-03-30 10:00,30,4.723,4.747,4.715,4.737,13
20101101|2010-03-30 10:30,30,4.76,4.768,4.76,4.768,4
20101101|2010-03-30 11:00,30,4.757,4.757,4.756,4.756,5
20101101|2010-03-30 11:30,30,4.741,4.741,4.741,4.741,10
20101101|2010-03-30 12:00,30,4.728,4.73,4.728,4.73,3
20101101|2010-03-30 12:30,30,4.743,4.749,4.74,4.749,3
20101101|2010-03-30 13:00,30,4.755,4.774,4.755,4.774,59
20101101|2010-03-30 13:30,30,4.776,4.777,4.776,4.777,24
20101101|2010-03-30 14:00,30,4.78,4.78,4.78,4.78,1
20101101|2010-03-30 15:30,30,4.782,4.782,4.782,4.782,1
20101101|2010-03-31 06:30,31,4.85,4.85,4.85,4.85,10
20101101|2010-03-31 07:30,31,4.835,4.87,4.828,4.861,48
20101101|2010-03-31 08:00,31,4.857,4.86,4.795,4.804,148
20101101|2010-03-31 08:30,31,4.82,4.825,4.777,4.777,9
20101101|2010-03-31 09:00,31,4.777,4.786,4.77,4.786,14
20101101|2010-03-31 09:30,31,4.783,4.783,4.769,4.769,23
20101101|2010-03-31 10:00,31,4.73,4.74,4.726,4.74,39
20101101|2010-03-31 10:30,31,4.759,4.759,4.749,4.751,8
20101101|2010-03-31 11:00,31,4.751,4.776,4.751,4.776,8
20101101|2010-03-31 11:30,31,4.778,4.778,4.751,4.751,3
20101101|2010-03-31 12:00,31,4.762,4.778,4.762,4.767,22
20101101|2010-03-31 12:30,31,4.787,4.79,4.778,4.779,57
20101101|2010-03-31 13:00,31,4.767,4.767,4.728,4.728,103
20101101|2010-03-31 13:30,31,4.738,4.746,4.731,4.737,27
20101101|2010-03-31 14:00,31,4.728,4.728,4.728,4.728,1
20101101|2010-03-31 14:30,31,4.736,4.736,4.736,4.736,1
20101101|2010-03-31 15:00,31,4.734,4.734,4.734,4.734,2
20101101|2010-03-31 15:30,31,4.72,4.72,4.72,4.72,17
20101101|2010-04-01 06:30,1,4.736,4.736,4.736,4.736,1
20101101|2010-04-01 07:30,1,4.73,4.73,4.72,4.72,7
20101101|2010-04-01 08:00,1,4.72,4.735,4.717,4.717,10
20101101|2010-04-01 08:30,1,4.708,4.709,4.69,4.69,13
20101101|2010-04-01 09:00,1,4.685,4.689,4.685,4.689,3
20101101|2010-04-01 09:30,1,4.75,4.87,4.75,4.851,49
20101101|2010-04-01 10:00,1,4.848,4.864,4.848,4.864,2
20101101|2010-04-01 10:30,1,4.872,4.937,4.872,4.927,32
20101101|2010-04-01 11:00,1,4.899,4.912,4.896,4.912,41
20101101|2010-04-01 11:30,1,4.902,4.92,4.898,4.915,7
20101101|2010-04-01 12:00,1,4.916,4.916,4.895,4.905,24
20101101|2010-04-01 12:30,1,4.906,4.921,4.906,4.921,2
20101101|2010-04-01 13:00,1,4.916,4.916,4.88,4.893,36
20101101|2010-04-01 13:30,1,4.901,4.901,4.89,4.893,3
20101101|2010-04-04 20:30,5,4.888,4.888,4.888,4.888,1
20101101|2010-04-05 07:30,5,4.865,4.88,4.865,4.88,29
20101101|2010-04-05 08:00,5,4.873,4.873,4.873,4.873,1
20101101|2010-04-05 08:30,5,4.899,4.97,4.899,4.962,33
20101101|2010-04-05 09:00,5,4.957,5.005,4.956,5.005,18
20101101|2010-04-05 09:30,5,5.023,5.039,5.023,5.035,50
20101101|2010-04-05 10:00,5,5.038,5.038,5.038,5.038,1
20101101|2010-04-05 10:30,5,5.059,5.06,5.042,5.042,15
20101101|2010-04-05 11:00,5,5.041,5.05,5.04,5.05,80
20101101|2010-04-05 11:30,5,5.06,5.08,5.06,5.08,120
20101101|2010-04-05 12:00,5,5.078,5.09,5.078,5.09,47
20101101|2010-04-05 12:30,5,5.088,5.091,5.083,5.083,65
20101101|2010-04-05 13:00,5,5.08,5.081,5.072,5.072,14
20101101|2010-04-05 13:30,5,5.069,5.077,5.069,5.077,7
20101101|2010-04-05 14:00,5,5.076,5.077,5.069,5.069,4
20101101|2010-04-05 15:00,5,5.093,5.098,5.093,5.098,20
20101101|2010-04-06 03:30,6,5.075,5.075,5.075,5.075,1
20101101|2010-04-06 07:30,6,5.071,5.102,5.071,5.102,2
20101101|2010-04-06 08:00,6,5.065,5.065,5.06,5.06,2
20101101|2010-04-06 08:30,6,5.049,5.08,5.049,5.074,29
20101101|2010-04-06 09:00,6,5.081,5.091,5.052,5.052,7
20101101|2010-04-06 09:30,6,5.057,5.067,5.04,5.04,54
20101101|2010-04-06 10:00,6,5.044,5.059,5.03,5.058,12
20101101|2010-04-06 10:30,6,5.052,5.054,5.045,5.054,12
20101101|2010-04-06 11:00,6,5.025,5.025,4.995,4.999,135
20101101|2010-04-06 11:30,6,4.989,4.993,4.974,4.974,18
20101101|2010-04-06 12:00,6,4.965,4.965,4.94,4.94,8
20101101|2010-04-06 12:30,6,4.925,4.925,4.897,4.897,10
20101101|2010-04-06 13:00,6,4.906,4.94,4.906,4.938,43
20101101|2010-04-06 13:30,6,4.921,4.921,4.921,4.921,1
20101101|2010-04-06 14:00,6,4.952,4.953,4.951,4.951,11
20101101|2010-04-06 14:30,6,4.957,4.958,4.957,4.958,2
20101101|2010-04-06 15:30,6,4.954,4.954,4.954,4.954,2
20101101|2010-04-07 08:00,7,4.929,4.944,4.929,4.939,7
20101101|2010-04-07 08:30,7,4.944,4.959,4.935,4.938,18
20101101|2010-04-07 09:00,7,4.919,4.921,4.895,4.895,21
20101101|2010-04-07 09:30,7,4.901,4.901,4.881,4.881,17
20101101|2010-04-07 10:00,7,4.867,4.885,4.867,4.885,7
20101101|2010-04-07 10:30,7,4.886,4.891,4.877,4.885,13
20101101|2010-04-07 11:00,7,4.885,4.885,4.883,4.883,5
20101101|2010-04-07 11:30,7,4.889,4.889,4.884,4.884,21
20101101|2010-04-07 12:00,7,4.901,4.913,4.901,4.912,6
20101101|2010-04-07 12:30,7,4.895,4.898,4.884,4.885,9
20101101|2010-04-07 13:00,7,4.892,4.893,4.85,4.866,69
20101101|2010-04-07 14:30,7,4.859,4.86,4.859,4.86,6
20101101|2010-04-07 15:30,7,4.842,4.842,4.842,4.842,1
20101101|2010-04-07 19:00,8,4.771,4.771,4.771,4.771,1
20101101|2010-04-08 07:30,8,4.809,4.831,4.805,4.818,13
20101101|2010-04-08 08:00,8,4.826,4.826,4.808,4.809,22
20101101|2010-04-08 08:30,8,4.805,4.81,4.783,4.804,16
20101101|2010-04-08 09:00,8,4.799,4.799,4.786,4.794,10
20101101|2010-04-08 09:30,8,4.742,4.746,4.706,4.706,13
20101101|2010-04-08 10:00,8,4.754,4.754,4.754,4.754,1
20101101|2010-04-08 10:30,8,4.755,4.774,4.755,4.774,8
20101101|2010-04-08 11:00,8,4.76,4.76,4.751,4.751,3
20101101|2010-04-08 12:00,8,4.776,4.776,4.776,4.776,1
20101101|2010-04-08 12:30,8,4.751,4.751,4.742,4.745,3
20101101|2010-04-08 13:00,8,4.751,4.753,4.735,4.752,22
20101101|2010-04-08 13:30,8,4.766,4.771,4.765,4.768,12
20101101|2010-04-08 14:00,8,4.776,4.776,4.77,4.77,4
20101101|2010-04-08 14:30,8,4.773,4.773,4.773,4.773,1
20101101|2010-04-08 15:30,8,4.792,4.793,4.79,4.79,17
20101101|2010-04-09 01:00,9,4.79,4.79,4.79,4.79,26
20101101|2010-04-09 02:00,9,4.79,4.79,4.79,4.79,2
20101101|2010-04-09 02:30,9,4.79,4.79,4.79,4.79,9
20101101|2010-04-09 03:30,9,4.8,4.81,4.8,4.81,48
20101101|2010-04-09 07:30,9,4.828,4.828,4.792,4.792,26
20101101|2010-04-09 08:00,9,4.8,4.835,4.8,4.829,18
20101101|2010-04-09 08:30,9,4.833,4.837,4.833,4.837,2
20101101|2010-04-09 09:00,9,4.834,4.865,4.834,4.864,4
20101101|2010-04-09 09:30,9,4.872,4.882,4.843,4.877,10
20101101|2010-04-09 10:00,9,4.878,4.886,4.875,4.886,15
20101101|2010-04-09 10:30,9,4.91,4.914,4.903,4.914,4
20101101|2010-04-09 11:00,9,4.926,4.926,4.926,4.926,1
20101101|2010-04-09 11:30,9,4.925,4.925,4.918,4.918,9
20101101|2010-04-09 12:00,9,4.909,4.909,4.893,4.893,13
20101101|2010-04-09 12:30,9,4.92,4.92,4.92,4.92,2
20101101|2010-04-09 13:00,9,4.915,4.919,4.915,4.915,4
20101101|2010-04-09 14:00,9,4.912,4.918,4.91,4.918,4
20101101|2010-04-12 07:00,12,4.945,4.953,4.945,4.953,2
20101101|2010-04-12 07:30,12,4.951,4.952,4.95,4.95,3
20101101|2010-04-12 08:00,12,4.92,4.92,4.916,4.916,2
20101101|2010-04-12 08:30,12,4.91,4.978,4.91,4.971,24
20101101|2010-04-12 09:00,12,5,5,4.98,4.98,6
20101101|2010-04-12 09:30,12,4.98,5.005,4.98,5,26
20101101|2010-04-12 10:00,12,5.005,5.005,4.968,4.974,30
20101101|2010-04-12 10:30,12,4.97,4.97,4.91,4.91,31
20101101|2010-04-12 11:00,12,4.861,4.868,4.823,4.824,57
20101101|2010-04-12 11:30,12,4.831,4.831,4.799,4.814,10
20101101|2010-04-12 12:30,12,4.814,4.817,4.806,4.806,10
20101101|2010-04-12 13:00,12,4.817,4.817,4.805,4.815,10
20101101|2010-04-12 13:30,12,4.85,4.854,4.85,4.854,8
20101101|2010-04-12 14:30,12,4.836,4.839,4.836,4.839,4
20101101|2010-04-12 15:00,12,4.841,4.847,4.841,4.847,8
20101101|2010-04-12 15:30,12,4.86,4.86,4.858,4.858,10
20101101|2010-04-13 07:30,13,4.857,4.87,4.84,4.87,12
20101101|2010-04-13 08:00,13,4.87,4.88,4.865,4.867,13
20101101|2010-04-13 08:30,13,4.825,4.84,4.825,4.836,11
20101101|2010-04-13 09:00,13,4.803,4.806,4.792,4.804,33
20101101|2010-04-13 09:30,13,4.842,4.842,4.835,4.835,4
20101101|2010-04-13 10:00,13,4.844,4.856,4.835,4.856,9
20101101|2010-04-13 10:30,13,4.854,4.854,4.847,4.847,4
20101101|2010-04-13 11:00,13,4.874,4.899,4.874,4.899,6
20101101|2010-04-13 11:30,13,4.899,4.937,4.898,4.928,9
20101101|2010-04-13 12:00,13,4.913,4.917,4.907,4.917,10
20101101|2010-04-13 12:30,13,4.916,4.917,4.915,4.915,4
20101101|2010-04-13 13:00,13,4.938,4.949,4.93,4.949,22
20101101|2010-04-13 14:00,13,4.944,4.944,4.944,4.944,1
20101101|2010-04-14 07:30,14,4.972,4.975,4.962,4.975,20
20101101|2010-04-14 08:00,14,4.973,4.973,4.927,4.927,6
20101101|2010-04-14 08:30,14,4.957,4.985,4.957,4.98,8
20101101|2010-04-14 09:00,14,4.989,4.989,4.965,4.98,8
20101101|2010-04-14 09:30,14,4.964,4.964,4.948,4.963,15
20101101|2010-04-14 10:00,14,4.966,4.983,4.966,4.983,2
20101101|2010-04-14 10:30,14,4.999,5.014,4.999,5.009,27
20101101|2010-04-14 11:00,14,5.004,5.004,4.996,4.996,2
20101101|2010-04-14 11:30,14,4.988,4.988,4.988,4.988,1
20101101|2010-04-14 12:00,14,5.01,5.01,5.01,5.01,1
20101101|2010-04-14 13:30,14,4.989,4.989,4.973,4.973,3
20101101|2010-04-14 15:00,14,4.97,4.971,4.97,4.971,2
20101101|2010-04-15 05:00,15,4.918,4.918,4.918,4.918,1
20101101|2010-04-15 08:00,15,4.965,4.965,4.942,4.948,10
20101101|2010-04-15 08:30,15,4.953,4.96,4.952,4.96,5
20101101|2010-04-15 09:00,15,4.965,4.965,4.955,4.961,5
20101101|2010-04-15 09:30,15,4.869,4.869,4.838,4.854,99
20101101|2010-04-15 10:00,15,4.85,4.85,4.794,4.802,205
20101101|2010-04-15 10:30,15,4.794,4.81,4.794,4.81,2
20101101|2010-04-15 11:00,15,4.804,4.804,4.788,4.797,16
20101101|2010-04-15 11:30,15,4.795,4.795,4.777,4.777,3
20101101|2010-04-15 12:00,15,4.789,4.789,4.784,4.784,2
20101101|2010-04-15 12:30,15,4.784,4.784,4.77,4.773,4
20101101|2010-04-15 13:00,15,4.765,4.779,4.765,4.773,27
20101101|2010-04-15 13:30,15,4.782,4.792,4.782,4.792,6
20101101|2010-04-15 14:30,15,4.81,4.81,4.81,4.81,1
20101101|2010-04-16 03:30,16,4.798,4.798,4.798,4.798,1
20101101|2010-04-16 06:30,16,4.78,4.78,4.78,4.78,9
20101101|2010-04-16 07:00,16,4.796,4.799,4.796,4.799,3
20101101|2010-04-16 07:30,16,4.817,4.817,4.798,4.798,8
20101101|2010-04-16 08:00,16,4.786,4.786,4.768,4.78,24
20101101|2010-04-16 08:30,16,4.797,4.801,4.782,4.801,11
20101101|2010-04-16 09:00,16,4.815,4.815,4.815,4.815,2
20101101|2010-04-16 09:30,16,4.805,4.813,4.798,4.798,4
20101101|2010-04-16 10:00,16,4.801,4.81,4.792,4.809,28
20101101|2010-04-16 10:30,16,4.823,4.823,4.823,4.823,1
20101101|2010-04-16 11:00,16,4.82,4.824,4.82,4.824,7
20101101|2010-04-16 12:00,16,4.84,4.849,4.84,4.84,118
20101101|2010-04-16 12:30,16,4.849,4.861,4.845,4.855,11
20101101|2010-04-16 13:00,16,4.865,4.873,4.838,4.838,5
20101101|2010-04-16 13:30,16,4.845,4.849,4.845,4.849,2
20101101|2010-04-16 14:30,16,4.844,4.844,4.844,4.844,3
20101101|2010-04-19 07:00,19,4.864,4.864,4.864,4.864,9
20101101|2010-04-19 07:30,19,4.85,4.85,4.826,4.826,3
20101101|2010-04-19 08:00,19,4.831,4.85,4.831,4.836,3
20101101|2010-04-19 08:30,19,4.836,4.857,4.836,4.849,3
20101101|2010-04-19 09:00,19,4.837,4.842,4.837,4.837,3
20101101|2010-04-19 09:30,19,4.833,4.836,4.802,4.803,14
20101101|2010-04-19 10:00,19,4.805,4.805,4.754,4.756,12
20101101|2010-04-19 10:30,19,4.755,4.769,4.755,4.761,23
20101101|2010-04-19 11:00,19,4.763,4.763,4.744,4.747,33
20101101|2010-04-19 11:30,19,4.74,4.748,4.736,4.748,5
20101101|2010-04-19 12:00,19,4.755,4.76,4.755,4.76,2
20101101|2010-04-19 12:30,19,4.74,4.74,4.74,4.74,2
20101101|2010-04-19 13:00,19,4.75,4.772,4.75,4.772,14
20101101|2010-04-19 14:30,19,4.782,4.782,4.782,4.782,1
20101101|2010-04-20 07:30,20,4.772,4.784,4.765,4.784,8
20101101|2010-04-20 08:00,20,4.784,4.784,4.77,4.77,3
20101101|2010-04-20 08:30,20,4.761,4.777,4.758,4.777,5
20101101|2010-04-20 09:00,20,4.786,4.786,4.771,4.773,20
20101101|2010-04-20 09:30,20,4.763,4.763,4.738,4.742,5
20101101|2010-04-20 10:00,20,4.747,4.747,4.747,4.747,1
20101101|2010-04-20 10:30,20,4.756,4.765,4.756,4.759,101
20101101|2010-04-20 11:00,20,4.759,4.778,4.759,4.768,11
20101101|2010-04-20 11:30,20,4.774,4.778,4.772,4.778,7
20101101|2010-04-20 12:00,20,4.775,4.793,4.775,4.791,3
20101101|2010-04-20 12:30,20,4.789,4.811,4.779,4.811,16
20101101|2010-04-20 13:00,20,4.803,4.835,4.803,4.826,29
20101101|2010-04-20 13:30,20,4.825,4.829,4.825,4.828,4
20101101|2010-04-21 07:00,21,4.82,4.82,4.82,4.82,31
20101101|2010-04-21 07:30,21,4.817,4.817,4.817,4.817,1
20101101|2010-04-21 08:00,21,4.812,4.835,4.81,4.81,13
20101101|2010-04-21 08:30,21,4.821,4.827,4.82,4.827,26
20101101|2010-04-21 09:00,21,4.805,4.821,4.802,4.815,12
20101101|2010-04-21 09:30,21,4.798,4.849,4.796,4.849,7
20101101|2010-04-21 10:00,21,4.862,4.878,4.862,4.874,102
20101101|2010-04-21 10:30,21,4.861,4.878,4.861,4.878,3
20101101|2010-04-21 11:00,21,4.876,4.882,4.875,4.877,15
20101101|2010-04-21 11:30,21,4.863,4.863,4.863,4.863,1
20101101|2010-04-21 12:00,21,4.867,4.867,4.857,4.857,10
20101101|2010-04-21 12:30,21,4.843,4.843,4.842,4.842,5
20101101|2010-04-21 13:00,21,4.826,4.826,4.818,4.818,6
20101101|2010-04-21 13:30,21,4.818,4.827,4.818,4.827,4
20101101|2010-04-21 14:00,21,4.835,4.835,4.835,4.835,2
20101101|2010-04-21 15:00,21,4.831,4.831,4.831,4.831,1
20101101|2010-04-21 16:00,21,4.844,4.844,4.844,4.844,2
20101101|2010-04-22 04:30,22,4.848,4.848,4.848,4.848,2
20101101|2010-04-22 07:00,22,4.832,4.832,4.832,4.832,2
20101101|2010-04-22 07:30,22,4.83,4.83,4.83,4.83,2
20101101|2010-04-22 08:00,22,4.815,4.82,4.815,4.82,3
20101101|2010-04-22 08:30,22,4.802,4.802,4.796,4.8,6
20101101|2010-04-22 09:00,22,4.785,4.807,4.785,4.803,7
20101101|2010-04-22 09:30,22,4.922,4.936,4.922,4.932,4
20101101|2010-04-22 10:00,22,4.949,4.957,4.943,4.943,84
20101101|2010-04-22 10:30,22,4.941,4.941,4.926,4.935,14
20101101|2010-04-22 11:00,22,4.83,4.945,4.83,4.938,34
20101101|2010-04-22 11:30,22,4.937,4.937,4.936,4.936,3
20101101|2010-04-22 12:00,22,4.936,4.936,4.928,4.933,45
20101101|2010-04-22 12:30,22,4.946,4.958,4.945,4.958,5
20101101|2010-04-22 13:00,22,4.944,4.951,4.944,4.95,4
20101101|2010-04-22 14:00,22,4.947,4.947,4.947,4.947,2
20101101|2010-04-22 14:30,22,4.952,4.953,4.952,4.953,2
20101101|2010-04-22 15:00,22,4.946,4.946,4.945,4.945,2
20101101|2010-04-22 16:00,22,4.94,4.94,4.94,4.94,3
20101101|2010-04-23 07:00,23,4.936,4.936,4.936,4.936,1
20101101|2010-04-23 07:30,23,4.928,4.93,4.916,4.917,15
20101101|2010-04-23 08:00,23,4.917,4.917,4.917,4.917,26
20101101|2010-04-23 08:30,23,4.925,4.925,4.925,4.925,1
20101101|2010-04-23 09:00,23,4.95,4.963,4.95,4.963,2
20101101|2010-04-23 09:30,23,4.961,4.979,4.961,4.979,17
20101101|2010-04-23 10:00,23,4.993,5.005,4.99,4.996,28
20101101|2010-04-23 10:30,23,4.995,4.995,4.991,4.991,2
20101101|2010-04-23 11:00,23,4.995,5.017,4.995,5.017,19
20101101|2010-04-23 11:30,23,5.008,5.015,5.008,5.015,4
20101101|2010-04-23 12:00,23,5.024,5.053,5.024,5.053,14
20101101|2010-04-23 12:30,23,5.09,5.12,5.082,5.098,26
20101101|2010-04-23 13:00,23,5.096,5.096,5.062,5.062,7
20101101|2010-04-23 13:30,23,5.061,5.075,5.061,5.075,15
20101101|2010-04-23 14:00,23,5.069,5.069,5.069,5.069,3
20101101|2010-04-25 17:00,26,5.1,5.1,5.1,5.1,3
20101101|2010-04-26 04:00,26,5.1,5.1,5.1,5.1,1
20101101|2010-04-26 06:00,26,5.1,5.1,5.1,5.1,16
20101101|2010-04-26 07:30,26,5.075,5.076,5.075,5.076,6
20101101|2010-04-26 08:00,26,5.09,5.09,5.074,5.074,2
20101101|2010-04-26 08:30,26,5.056,5.102,5.048,5.078,8
20101101|2010-04-26 09:00,26,5.053,5.06,5.038,5.047,6
20101101|2010-04-26 09:30,26,5.031,5.035,5.004,5.025,13
20101101|2010-04-26 10:00,26,5.029,5.032,5.029,5.032,4
20101101|2010-04-26 10:30,26,5.01,5.026,5.01,5.026,3
20101101|2010-04-26 11:00,26,5.047,5.05,5.044,5.044,8
20101101|2010-04-26 11:30,26,5.043,5.054,5.043,5.054,3
20101101|2010-04-26 12:00,26,5.053,5.061,5.053,5.061,2
20101101|2010-04-26 12:30,26,5.078,5.08,5.072,5.08,4
20101101|2010-04-26 13:00,26,5.094,5.094,5.072,5.075,19
20101101|2010-04-26 13:30,26,5.074,5.074,5.069,5.07,34
20101101|2010-04-26 14:00,26,5.074,5.075,5.071,5.071,5
20101101|2010-04-27 06:00,27,5.042,5.042,5.042,5.042,3
20101101|2010-04-27 06:30,27,5.042,5.042,5.042,5.042,2
20101101|2010-04-27 07:00,27,5.06,5.067,5.06,5.067,32
20101101|2010-04-27 08:00,27,5.054,5.054,5.054,5.054,1
20101101|2010-04-27 08:30,27,5.066,5.066,5.06,5.066,22
20101101|2010-04-27 09:00,27,5.051,5.06,5.042,5.058,10
20101101|2010-04-27 09:30,27,5.066,5.102,5.052,5.102,17
20101101|2010-04-27 10:00,27,5.095,5.115,5.094,5.115,117
20101101|2010-04-27 10:30,27,5.104,5.112,5.088,5.091,8
20101101|2010-04-27 11:00,27,5.092,5.097,5.09,5.096,14
20101101|2010-04-27 11:30,27,5.097,5.097,5.077,5.077,4
20101101|2010-04-27 12:00,27,5.08,5.09,5.08,5.09,6
20101101|2010-04-27 13:00,27,5.07,5.072,5.069,5.071,4
20101101|2010-04-27 13:30,27,5.075,5.08,5.075,5.08,3
20101101|2010-04-27 14:00,27,5.076,5.082,5.076,5.082,4
20101101|2010-04-27 14:30,27,5.084,5.084,5.084,5.084,1
20101101|2010-04-27 15:30,27,5.07,5.07,5.07,5.07,1
20101101|2010-04-28 07:30,28,5.073,5.094,5.073,5.094,2
20101101|2010-04-28 08:00,28,5.102,5.11,5.102,5.104,34
20101101|2010-04-28 08:30,28,5.115,5.12,5.108,5.12,12
20101101|2010-04-28 09:00,28,5.117,5.119,5.117,5.119,7
20101101|2010-04-28 09:30,28,5.132,5.132,5.132,5.132,1
20101101|2010-04-28 10:00,28,5.149,5.154,5.149,5.15,9
20101101|2010-04-28 10:30,28,5.122,5.143,5.1,5.1,6
20101101|2010-04-28 11:00,28,5.087,5.087,5.08,5.08,3
20101101|2010-04-28 11:30,28,5.101,5.112,5.096,5.096,8
20101101|2010-04-28 12:00,28,5.098,5.117,5.098,5.117,13
20101101|2010-04-28 12:30,28,5.126,5.126,5.11,5.114,6
20101101|2010-04-28 13:00,28,5.105,5.107,5.102,5.104,6
20101101|2010-04-28 13:30,28,5.102,5.103,5.102,5.103,4
20101101|2010-04-28 14:00,28,5.101,5.101,5.1,5.1,12
20101101|2010-04-28 14:30,28,5.111,5.111,5.11,5.111,4
20101101|2010-04-28 15:30,28,5.113,5.113,5.113,5.113,1
20101101|2010-04-29 07:30,29,5.123,5.134,5.123,5.134,9
20101101|2010-04-29 08:00,29,5.076,5.076,5.053,5.06,7
20101101|2010-04-29 08:30,29,5.058,5.058,5.02,5.048,29
20101101|2010-04-29 09:00,29,5.04,5.065,5.039,5.06,16
20101101|2010-04-29 09:30,29,4.9,4.914,4.869,4.881,52
20101101|2010-04-29 10:00,29,4.889,4.889,4.802,4.815,66
20101101|2010-04-29 10:30,29,4.812,4.833,4.809,4.83,52
20101101|2010-04-29 11:00,29,4.82,4.828,4.813,4.813,35
20101101|2010-04-29 11:30,29,4.821,4.821,4.793,4.8,57
20101101|2010-04-29 12:00,29,4.799,4.8,4.798,4.798,4
20101101|2010-04-29 12:30,29,4.815,4.824,4.811,4.811,61
20101101|2010-04-29 13:00,29,4.808,4.815,4.798,4.802,55
20101101|2010-04-29 13:30,29,4.797,4.804,4.797,4.804,21
20101101|2010-04-29 14:00,29,4.809,4.818,4.809,4.818,13
20101101|2010-04-29 14:30,29,4.82,4.826,4.82,4.826,16
20101101|2010-04-29 15:00,29,4.814,4.817,4.814,4.817,2
20101101|2010-04-30 07:00,30,4.833,4.833,4.833,4.833,3
20101101|2010-04-30 07:30,30,4.826,4.828,4.815,4.815,92
20101101|2010-04-30 08:00,30,4.825,4.825,4.795,4.8,86
20101101|2010-04-30 08:30,30,4.82,4.82,4.761,4.761,53
20101101|2010-04-30 09:00,30,4.752,4.761,4.734,4.761,137
20101101|2010-04-30 09:30,30,4.754,4.756,4.746,4.756,8
20101101|2010-04-30 10:00,30,4.763,4.766,4.763,4.766,2
20101101|2010-04-30 10:30,30,4.773,4.773,4.76,4.76,2
20101101|2010-04-30 11:00,30,4.755,4.755,4.751,4.753,3
20101101|2010-04-30 11:30,30,4.744,4.745,4.744,4.745,3
20101101|2010-04-30 12:00,30,4.735,4.736,4.733,4.733,9
20101101|2010-04-30 12:30,30,4.734,4.734,4.732,4.734,7
20101101|2010-04-30 13:00,30,4.733,4.74,4.7,4.732,38
20101101|2010-04-30 13:30,30,4.732,4.736,4.729,4.733,52
20101101|2010-04-30 14:00,30,4.741,4.744,4.741,4.744,2
20101101|2010-04-30 14:30,30,4.74,4.742,4.74,4.742,12
20101101|2010-05-02 20:00,3,4.738,4.738,4.738,4.738,1
20101101|2010-05-03 07:00,3,4.765,4.765,4.759,4.759,9
20101101|2010-05-03 07:30,3,4.766,4.768,4.743,4.749,15
20101101|2010-05-03 08:00,3,4.736,4.756,4.736,4.74,26
20101101|2010-05-03 08:30,3,4.747,4.76,4.742,4.76,14
20101101|2010-05-03 09:00,3,4.752,4.758,4.752,4.757,5
20101101|2010-05-03 09:30,3,4.762,4.762,4.746,4.746,4
20101101|2010-05-03 10:00,3,4.758,4.768,4.752,4.768,4
20101101|2010-05-03 10:30,3,4.783,4.804,4.783,4.803,8
20101101|2010-05-03 11:00,3,4.79,4.791,4.78,4.783,10
20101101|2010-05-03 11:30,3,4.788,4.799,4.788,4.799,9
20101101|2010-05-03 12:00,3,4.796,4.798,4.796,4.798,5
20101101|2010-05-03 12:30,3,4.805,4.805,4.804,4.805,14
20101101|2010-05-03 13:00,3,4.809,4.816,4.801,4.816,31
20101101|2010-05-03 13:30,3,4.815,4.819,4.815,4.816,5
20101101|2010-05-03 14:00,3,4.82,4.82,4.817,4.818,7
20101101|2010-05-03 14:30,3,4.815,4.816,4.808,4.808,7
20101101|2010-05-04 04:00,4,4.81,4.81,4.81,4.81,1
20101101|2010-05-04 07:00,4,4.819,4.819,4.819,4.819,1
20101101|2010-05-04 07:30,4,4.82,4.837,4.82,4.837,25
20101101|2010-05-04 08:00,4,4.826,4.85,4.826,4.833,23
20101101|2010-05-04 08:30,4,4.797,4.806,4.789,4.795,9
20101101|2010-05-04 09:00,4,4.811,4.825,4.811,4.825,5
20101101|2010-05-04 09:30,4,4.82,4.827,4.817,4.824,15
20101101|2010-05-04 10:00,4,4.838,4.848,4.833,4.833,33
20101101|2010-05-04 10:30,4,4.824,4.828,4.813,4.816,10
20101101|2010-05-04 11:00,4,4.815,4.83,4.81,4.829,18
20101101|2010-05-04 11:30,4,4.828,4.828,4.814,4.814,8
20101101|2010-05-04 12:00,4,4.821,4.825,4.821,4.825,3
20101101|2010-05-04 12:30,4,4.842,4.846,4.836,4.836,13
20101101|2010-05-04 13:00,4,4.848,4.85,4.84,4.85,12
20101101|2010-05-04 13:30,4,4.847,4.852,4.847,4.851,12
20101101|2010-05-04 14:00,4,4.851,4.851,4.848,4.848,2
20101101|2010-05-04 14:30,4,4.848,4.848,4.848,4.848,1
20101101|2010-05-04 15:30,4,4.856,4.856,4.856,4.856,2
20101101|2010-05-05 06:30,5,4.85,4.85,4.85,4.85,1
20101101|2010-05-05 07:00,5,4.845,4.845,4.833,4.833,4
20101101|2010-05-05 07:30,5,4.836,4.843,4.827,4.827,15
20101101|2010-05-05 08:00,5,4.825,4.848,4.815,4.848,15
20101101|2010-05-05 08:30,5,4.849,4.851,4.835,4.843,34
20101101|2010-05-05 09:00,5,4.835,4.836,4.827,4.836,10
20101101|2010-05-05 09:30,5,4.838,4.842,4.821,4.825,12
20101101|2010-05-05 10:00,5,4.822,4.822,4.778,4.783,43
20101101|2010-05-05 10:30,5,4.779,4.79,4.778,4.79,14
20101101|2010-05-05 11:00,5,4.785,4.797,4.781,4.795,35
20101101|2010-05-05 11:30,5,4.795,4.795,4.795,4.795,1
20101101|2010-05-05 12:00,5,4.792,4.792,4.792,4.792,1
20101101|2010-05-05 12:30,5,4.794,4.795,4.784,4.795,11
20101101|2010-05-05 13:00,5,4.8,4.833,4.8,4.83,23
20101101|2010-05-05 13:30,5,4.826,4.827,4.826,4.827,3
20101101|2010-05-05 14:00,5,4.825,4.825,4.823,4.825,6
20101101|2010-05-05 15:00,5,4.822,4.822,4.822,4.822,2
20101101|2010-05-06 07:30,6,4.816,4.822,4.816,4.817,20
20101101|2010-05-06 08:00,6,4.821,4.823,4.803,4.805,23
20101101|2010-05-06 08:30,6,4.805,4.809,4.789,4.805,154
20101101|2010-05-06 09:00,6,4.806,4.825,4.806,4.808,113
20101101|2010-05-06 09:30,6,4.745,4.756,4.725,4.736,60
20101101|2010-05-06 10:00,6,4.737,4.747,4.736,4.738,28
20101101|2010-05-06 10:30,6,4.738,4.739,4.717,4.739,212
20101101|2010-05-06 11:00,6,4.745,4.748,4.745,4.748,15
20101101|2010-05-06 11:30,6,4.744,4.75,4.744,4.75,21
20101101|2010-05-06 12:00,6,4.75,4.754,4.748,4.748,4
20101101|2010-05-06 12:30,6,4.736,4.74,4.734,4.74,4
20101101|2010-05-06 13:00,6,4.749,4.77,4.739,4.76,40
20101101|2010-05-06 13:30,6,4.782,4.782,4.745,4.772,23
20101101|2010-05-06 14:00,6,4.774,4.782,4.774,4.782,4
20101101|2010-05-06 14:30,6,4.771,4.771,4.768,4.768,5
20101101|2010-05-06 15:00,6,4.758,4.758,4.758,4.758,3
20101101|2010-05-06 15:30,6,4.778,4.778,4.778,4.778,1
20101101|2010-05-07 07:00,7,4.779,4.779,4.779,4.779,3
20101101|2010-05-07 07:30,7,4.785,4.797,4.785,4.797,4
20101101|2010-05-07 08:00,7,4.793,4.806,4.79,4.802,28
20101101|2010-05-07 08:30,7,4.801,4.803,4.78,4.797,21
20101101|2010-05-07 09:00,7,4.794,4.818,4.78,4.78,28
20101101|2010-05-07 09:30,7,4.771,4.779,4.744,4.746,38
20101101|2010-05-07 10:00,7,4.762,4.762,4.762,4.762,2
20101101|2010-05-07 10:30,7,4.752,4.752,4.752,4.752,1
20101101|2010-05-07 11:00,7,4.764,4.785,4.764,4.778,3
20101101|2010-05-07 11:30,7,4.794,4.799,4.789,4.789,9
20101101|2010-05-07 12:00,7,4.799,4.807,4.799,4.807,2
20101101|2010-05-07 12:30,7,4.798,4.803,4.797,4.797,3
20101101|2010-05-07 13:00,7,4.81,4.855,4.81,4.85,107
20101101|2010-05-07 13:30,7,4.851,4.852,4.843,4.844,6
20101101|2010-05-07 14:00,7,4.828,4.828,4.828,4.828,1
20101101|2010-05-07 14:30,7,4.832,4.84,4.832,4.835,10
20101101|2010-05-07 15:00,7,4.841,4.841,4.841,4.841,1
20101101|2010-05-10 07:00,10,4.899,4.9,4.899,4.9,6
20101101|2010-05-10 07:30,10,4.905,4.91,4.905,4.91,13
20101101|2010-05-10 08:00,10,4.924,4.958,4.924,4.957,23
20101101|2010-05-10 08:30,10,4.939,4.939,4.939,4.939,32
20101101|2010-05-10 09:00,10,4.935,4.935,4.932,4.932,26
20101101|2010-05-10 09:30,10,4.955,4.956,4.955,4.956,3
20101101|2010-05-10 10:00,10,4.975,4.992,4.975,4.987,8
20101101|2010-05-10 10:30,10,4.984,4.984,4.972,4.978,15
20101101|2010-05-10 11:00,10,4.984,5.01,4.984,5.009,12
20101101|2010-05-10 11:30,10,5.016,5.016,5.003,5.016,52
20101101|2010-05-10 12:00,10,5.018,5.024,5.001,5.001,6
20101101|2010-05-10 12:30,10,5.002,5.006,4.98,5.004,65
20101101|2010-05-10 13:00,10,5.004,5.017,4.963,4.981,117
20101101|2010-05-10 13:30,10,4.986,4.99,4.986,4.99,15
20101101|2010-05-10 14:00,10,4.993,4.993,4.993,4.993,1
20101101|2010-05-10 15:00,10,4.979,4.979,4.979,4.979,1
20101101|2010-05-10 16:00,10,4.984,4.984,4.974,4.974,9
20101101|2010-05-11 07:00,11,5,5,5,5,1
20101101|2010-05-11 07:30,11,4.979,4.979,4.965,4.968,13
20101101|2010-05-11 08:00,11,4.974,4.989,4.951,4.961,17
20101101|2010-05-11 08:30,11,4.952,4.987,4.952,4.983,58
20101101|2010-05-11 09:00,11,4.986,5.011,4.979,5.011,13
20101101|2010-05-11 09:30,11,5.009,5.009,5.001,5.009,18
20101101|2010-05-11 10:00,11,5.009,5.034,5.007,5.034,42
20101101|2010-05-11 10:30,11,5.016,5.032,5.016,5.032,11
20101101|2010-05-11 11:00,11,5.027,5.03,5.027,5.03,2
20101101|2010-05-11 11:30,11,5.016,5.017,5.01,5.01,4
20101101|2010-05-11 12:00,11,4.988,4.988,4.966,4.975,39
20101101|2010-05-11 12:30,11,4.983,4.989,4.969,4.969,29
20101101|2010-05-11 13:00,11,4.982,4.982,4.962,4.969,41
20101101|2010-05-11 13:30,11,4.97,4.988,4.97,4.984,13
20101101|2010-05-12 03:00,12,5.002,5.002,5.002,5.002,2
20101101|2010-05-12 06:30,12,4.995,4.995,4.995,4.995,2
20101101|2010-05-12 07:00,12,5.02,5.02,5.005,5.018,6
20101101|2010-05-12 08:00,12,5.03,5.063,5.03,5.042,67
20101101|2010-05-12 08:30,12,5.039,5.06,5.039,5.06,279
20101101|2010-05-12 09:00,12,5.03,5.047,5.023,5.043,30
20101101|2010-05-12 09:30,12,5.038,5.045,5.033,5.045,34
20101101|2010-05-12 10:00,12,5.047,5.047,5.039,5.039,5
20101101|2010-05-12 10:30,12,5.05,5.055,5.036,5.055,31
20101101|2010-05-12 11:00,12,5.064,5.084,5.064,5.083,74
20101101|2010-05-12 11:30,12,5.083,5.085,5.077,5.077,43
20101101|2010-05-12 12:00,12,5.083,5.088,5.08,5.088,10
20101101|2010-05-12 12:30,12,5.088,5.095,5.08,5.08,26
20101101|2010-05-12 13:00,12,5.08,5.095,5.08,5.091,47
20101101|2010-05-12 13:30,12,5.084,5.088,5.083,5.087,9
20101101|2010-05-12 14:00,12,5.086,5.09,5.086,5.09,2
20101101|2010-05-12 14:30,12,5.093,5.095,5.093,5.095,7
20101101|2010-05-12 15:00,12,5.087,5.087,5.087,5.087,8
20101101|2010-05-13 06:30,13,5.111,5.111,5.11,5.11,4
20101101|2010-05-13 07:00,13,5.115,5.115,5.088,5.1,6
20101101|2010-05-13 07:30,13,5.09,5.09,5.073,5.073,4
20101101|2010-05-13 08:00,13,5.07,5.075,5.07,5.074,21
20101101|2010-05-13 08:30,13,5.077,5.077,5.036,5.036,11
20101101|2010-05-13 09:00,13,5.042,5.045,5.031,5.045,67
20101101|2010-05-13 09:30,13,5.1,5.16,5.1,5.109,307
20101101|2010-05-13 10:00,13,5.121,5.13,5.12,5.12,39
20101101|2010-05-13 10:30,13,5.141,5.159,5.141,5.15,11
20101101|2010-05-13 11:00,13,5.133,5.133,5.089,5.102,8
20101101|2010-05-13 11:30,13,5.115,5.115,5.115,5.115,1
20101101|2010-05-13 12:00,13,5.103,5.124,5.103,5.123,14
20101101|2010-05-13 12:30,13,5.12,5.12,5.099,5.112,21
20101101|2010-05-13 13:00,13,5.105,5.105,5.086,5.092,8
20101101|2010-05-13 13:30,13,5.096,5.102,5.092,5.092,11
20101101|2010-05-13 14:00,13,5.082,5.084,5.078,5.078,4
20101101|2010-05-13 15:00,13,5.065,5.065,5.062,5.062,2
20101101|2010-05-13 19:30,14,5.079,5.089,5.079,5.089,10
20101101|2010-05-14 04:30,14,5.077,5.077,5.077,5.077,3
20101101|2010-05-14 05:00,14,5.077,5.081,5.077,5.08,7
20101101|2010-05-14 05:30,14,5.088,5.088,5.085,5.085,5
20101101|2010-05-14 06:00,14,5.09,5.09,5.09,5.09,5
20101101|2010-05-14 06:30,14,5.064,5.064,5.06,5.06,20
20101101|2010-05-14 07:00,14,5.06,5.06,5.06,5.06,4
20101101|2010-05-14 07:30,14,5.06,5.089,5.06,5.089,41
20101101|2010-05-14 08:00,14,5.063,5.075,5.05,5.05,18
20101101|2010-05-14 08:30,14,5.035,5.049,5.013,5.049,56
20101101|2010-05-14 09:00,14,5.049,5.049,5.027,5.027,5
20101101|2010-05-14 09:30,14,5.032,5.032,4.975,4.993,17
20101101|2010-05-14 10:00,14,4.999,4.999,4.976,4.982,28
20101101|2010-05-14 10:30,14,4.996,5.02,4.99,4.995,19
20101101|2010-05-14 11:30,14,5.007,5.007,4.996,4.996,20
20101101|2010-05-14 12:00,14,5.021,5.03,5.021,5.03,3
20101101|2010-05-14 12:30,14,5.04,5.04,5.039,5.039,2
20101101|2010-05-14 13:00,14,5.03,5.03,5.01,5.016,9
20101101|2010-05-14 13:30,14,5.014,5.014,5.014,5.014,1
20101101|2010-05-14 14:30,14,5.03,5.03,5.02,5.02,2
20101101|2010-05-17 07:00,17,5.06,5.06,5.06,5.06,2
20101101|2010-05-17 07:30,17,5.043,5.05,5.043,5.05,9
20101101|2010-05-17 08:00,17,5.055,5.065,5.047,5.047,13
20101101|2010-05-17 08:30,17,5.057,5.086,5.057,5.072,63
20101101|2010-05-17 09:00,17,5.071,5.072,5.031,5.032,40
20101101|2010-05-17 09:30,17,5.028,5.028,5.014,5.022,23
20101101|2010-05-17 10:00,17,5.028,5.028,4.979,4.979,41
20101101|2010-05-17 10:30,17,5.015,5.015,5.015,5.015,25
20101101|2010-05-17 11:00,17,5.023,5.023,5.019,5.019,3
20101101|2010-05-17 11:30,17,5.015,5.024,5.015,5.024,12
20101101|2010-05-17 12:00,17,5.012,5.019,5.01,5.014,15
20101101|2010-05-17 12:30,17,5.023,5.053,5.023,5.053,20
20101101|2010-05-17 13:00,17,5.047,5.066,5.047,5.064,12
20101101|2010-05-17 14:00,17,5.066,5.066,5.062,5.066,4
20101101|2010-05-18 07:00,18,5.086,5.086,5.086,5.086,14
20101101|2010-05-18 07:30,18,5.097,5.127,5.097,5.11,10
20101101|2010-05-18 08:00,18,5.12,5.12,5.098,5.12,31
20101101|2010-05-18 08:30,18,5.108,5.123,5.108,5.118,14
20101101|2010-05-18 09:00,18,5.121,5.121,5.095,5.095,33
20101101|2010-05-18 09:30,18,5.091,5.098,5.064,5.066,18
20101101|2010-05-18 10:00,18,5.069,5.072,5.066,5.068,12
20101101|2010-05-18 10:30,18,5.067,5.095,5.067,5.095,20
20101101|2010-05-18 11:00,18,5.081,5.101,5.074,5.101,31
20101101|2010-05-18 11:30,18,5.093,5.096,5.071,5.09,41
20101101|2010-05-18 12:00,18,5.062,5.062,5.036,5.047,15
20101101|2010-05-18 12:30,18,5.03,5.03,4.964,4.982,68
20101101|2010-05-18 13:00,18,4.989,4.996,4.962,4.99,28
20101101|2010-05-18 13:30,18,5.005,5.005,4.992,4.992,30
20101101|2010-05-18 14:00,18,4.993,4.998,4.993,4.998,11
20101101|2010-05-18 14:30,18,4.991,4.995,4.988,4.995,15
20101101|2010-05-18 15:00,18,4.995,4.995,4.991,4.991,4
20101101|2010-05-18 16:00,18,4.986,4.986,4.986,4.986,4
20101101|2010-05-19 05:30,19,5,5,5,5,1
20101101|2010-05-19 06:30,19,4.963,4.963,4.962,4.962,10
20101101|2010-05-19 07:00,19,4.96,4.986,4.96,4.96,15
20101101|2010-05-19 07:30,19,4.96,4.972,4.96,4.965,19
20101101|2010-05-19 08:00,19,4.975,4.977,4.944,4.946,11
20101101|2010-05-19 08:30,19,4.947,4.947,4.946,4.946,7
20101101|2010-05-19 09:00,19,4.93,4.932,4.92,4.92,18
20101101|2010-05-19 09:30,19,4.921,4.928,4.915,4.92,22
20101101|2010-05-19 10:00,19,4.91,4.91,4.853,4.87,78
20101101|2010-05-19 10:30,19,4.861,4.865,4.81,4.823,218
20101101|2010-05-19 11:00,19,4.829,4.84,4.808,4.824,44
20101101|2010-05-19 11:30,19,4.824,4.824,4.814,4.817,34
20101101|2010-05-19 12:00,19,4.814,4.84,4.814,4.84,21
20101101|2010-05-19 12:30,19,4.83,4.838,4.83,4.838,2
20101101|2010-05-19 13:00,19,4.84,4.853,4.83,4.83,142
20101101|2010-05-19 13:30,19,4.835,4.835,4.834,4.835,27
20101101|2010-05-19 14:00,19,4.83,4.83,4.83,4.83,1
20101101|2010-05-19 15:00,19,4.842,4.842,4.842,4.842,2
20101101|2010-05-19 15:30,19,4.843,4.853,4.843,4.847,17
20101101|2010-05-19 16:00,19,4.848,4.848,4.848,4.848,3
20101101|2010-05-20 04:00,20,4.849,4.849,4.849,4.849,2
20101101|2010-05-20 05:30,20,4.84,4.84,4.837,4.837,10
20101101|2010-05-20 06:30,20,4.806,4.806,4.806,4.806,1
20101101|2010-05-20 07:00,20,4.82,4.82,4.82,4.82,5
20101101|2010-05-20 08:00,20,4.807,4.807,4.768,4.775,386
20101101|2010-05-20 08:30,20,4.775,4.79,4.754,4.758,56
20101101|2010-05-20 09:00,20,4.758,4.776,4.748,4.774,130
20101101|2010-05-20 09:30,20,4.782,4.801,4.737,4.785,86
20101101|2010-05-20 10:00,20,4.785,4.802,4.785,4.797,31
20101101|2010-05-20 10:30,20,4.842,4.858,4.84,4.858,29
20101101|2010-05-20 11:00,20,4.824,4.84,4.813,4.82,13
20101101|2010-05-20 11:30,20,4.796,4.796,4.765,4.765,7
20101101|2010-05-20 12:00,20,4.776,4.787,4.776,4.785,22
20101101|2010-05-20 12:30,20,4.785,4.785,4.764,4.783,5
20101101|2010-05-20 13:00,20,4.774,4.79,4.769,4.789,11
20101101|2010-05-20 13:30,20,4.788,4.806,4.788,4.806,8
20101101|2010-05-20 14:00,20,4.818,4.818,4.818,4.818,1
20101101|2010-05-20 14:30,20,4.809,4.809,4.793,4.793,7
20101101|2010-05-20 15:00,20,4.802,4.802,4.8,4.8,3
20101101|2010-05-20 15:30,20,4.788,4.788,4.788,4.788,2
20101101|2010-05-21 06:30,21,4.781,4.781,4.781,4.781,2
20101101|2010-05-21 07:00,21,4.786,4.786,4.785,4.785,7
20101101|2010-05-21 07:30,21,4.808,4.823,4.785,4.785,29
20101101|2010-05-21 08:00,21,4.782,4.788,4.771,4.788,40
20101101|2010-05-21 08:30,21,4.785,4.809,4.776,4.809,18
20101101|2010-05-21 09:00,21,4.803,4.845,4.803,4.831,48
20101101|2010-05-21 09:30,21,4.816,4.816,4.81,4.811,15
20101101|2010-05-21 10:00,21,4.8,4.804,4.8,4.804,52
20101101|2010-05-21 10:30,21,4.816,4.829,4.816,4.829,5
20101101|2010-05-21 11:30,21,4.791,4.791,4.787,4.787,12
20101101|2010-05-21 12:00,21,4.771,4.771,4.739,4.739,26
20101101|2010-05-21 12:30,21,4.734,4.739,4.716,4.726,38
20101101|2010-05-21 13:00,21,4.742,4.742,4.713,4.725,49
20101101|2010-05-21 13:30,21,4.725,4.725,4.725,4.725,10
20101101|2010-05-21 14:00,21,4.734,4.734,4.734,4.734,4
20101101|2010-05-21 14:30,21,4.735,4.735,4.735,4.735,7
20101101|2010-05-23 19:00,24,4.7,4.7,4.7,4.7,1
20101101|2010-05-23 19:30,24,4.69,4.69,4.69,4.69,8
20101101|2010-05-23 22:00,24,4.696,4.696,4.696,4.696,1
20101101|2010-05-24 05:00,24,4.71,4.71,4.709,4.709,10
20101101|2010-05-24 07:00,24,4.706,4.738,4.706,4.733,10
20101101|2010-05-24 07:30,24,4.741,4.749,4.735,4.745,81
20101101|2010-05-24 08:00,24,4.748,4.75,4.741,4.741,90
20101101|2010-05-24 08:30,24,4.699,4.7,4.671,4.675,71
20101101|2010-05-24 09:00,24,4.675,4.7,4.675,4.7,37
20101101|2010-05-24 09:30,24,4.693,4.714,4.692,4.692,53
20101101|2010-05-24 10:00,24,4.69,4.69,4.673,4.676,24
20101101|2010-05-24 10:30,24,4.675,4.685,4.671,4.685,31
20101101|2010-05-24 11:00,24,4.684,4.684,4.676,4.677,7
20101101|2010-05-24 11:30,24,4.674,4.685,4.663,4.685,23
20101101|2010-05-24 12:00,24,4.685,4.685,4.672,4.673,9
20101101|2010-05-24 12:30,24,4.669,4.669,4.662,4.662,4
20101101|2010-05-24 13:00,24,4.681,4.681,4.662,4.669,5
20101101|2010-05-24 13:30,24,4.681,4.683,4.681,4.683,2
20101101|2010-05-24 14:00,24,4.686,4.696,4.686,4.696,6
20101101|2010-05-25 03:00,25,4.66,4.66,4.66,4.66,1
20101101|2010-05-25 04:30,25,4.655,4.655,4.655,4.655,6
20101101|2010-05-25 05:00,25,4.653,4.653,4.65,4.65,4
20101101|2010-05-25 06:30,25,4.65,4.65,4.65,4.65,4
20101101|2010-05-25 07:00,25,4.663,4.663,4.661,4.663,7
20101101|2010-05-25 07:30,25,4.675,4.68,4.674,4.68,4
20101101|2010-05-25 08:00,25,4.658,4.659,4.65,4.652,35
20101101|2010-05-25 08:30,25,4.667,4.668,4.647,4.649,15
20101101|2010-05-25 09:00,25,4.656,4.671,4.653,4.665,85
20101101|2010-05-25 09:30,25,4.666,4.671,4.658,4.659,15
20101101|2010-05-25 10:00,25,4.659,4.671,4.658,4.668,17
20101101|2010-05-25 10:30,25,4.665,4.7,4.665,4.699,385
20101101|2010-05-25 11:00,25,4.699,4.699,4.682,4.682,13
20101101|2010-05-25 11:30,25,4.682,4.682,4.676,4.676,13
20101101|2010-05-25 12:00,25,4.675,4.675,4.674,4.674,7
20101101|2010-05-25 12:30,25,4.702,4.703,4.7,4.703,10
20101101|2010-05-25 13:00,25,4.711,4.711,4.707,4.707,5
20101101|2010-05-25 13:30,25,4.728,4.74,4.723,4.74,46
20101101|2010-05-25 14:00,25,4.745,4.748,4.745,4.748,53
20101101|2010-05-25 14:30,25,4.75,4.75,4.738,4.74,19
20101101|2010-05-25 15:00,25,4.745,4.745,4.745,4.745,32
20101101|2010-05-25 15:30,25,4.745,4.745,4.745,4.745,15
20101101|2010-05-26 04:00,26,4.78,4.784,4.78,4.784,2
20101101|2010-05-26 05:30,26,4.776,4.776,4.776,4.776,2
20101101|2010-05-26 06:00,26,4.782,4.784,4.782,4.784,5
20101101|2010-05-26 06:30,26,4.784,4.788,4.784,4.788,7
20101101|2010-05-26 07:00,26,4.79,4.791,4.778,4.785,12
20101101|2010-05-26 07:30,26,4.779,4.812,4.779,4.812,24
20101101|2010-05-26 08:00,26,4.803,4.811,4.786,4.795,90
20101101|2010-05-26 08:30,26,4.799,4.889,4.799,4.87,41
20101101|2010-05-26 09:00,26,4.871,4.88,4.854,4.864,26
20101101|2010-05-26 09:30,26,4.857,4.862,4.852,4.861,7
20101101|2010-05-26 10:00,26,4.834,4.84,4.818,4.821,16
20101101|2010-05-26 10:30,26,4.81,4.81,4.796,4.799,128
20101101|2010-05-26 11:00,26,4.818,4.821,4.813,4.821,30
20101101|2010-05-26 11:30,26,4.811,4.829,4.81,4.829,28
20101101|2010-05-26 12:00,26,4.845,4.859,4.845,4.85,4
20101101|2010-05-26 12:30,26,4.828,4.828,4.82,4.823,62
20101101|2010-05-26 13:00,26,4.824,4.824,4.776,4.776,65
20101101|2010-05-26 13:30,26,4.767,4.777,4.763,4.776,40
20101101|2010-05-26 15:30,26,4.771,4.774,4.771,4.774,7
20101101|2010-05-27 07:00,27,4.81,4.81,4.81,4.81,10
20101101|2010-05-27 07:30,27,4.82,4.82,4.82,4.82,1
20101101|2010-05-27 08:00,27,4.812,4.828,4.812,4.826,48
20101101|2010-05-27 08:30,27,4.823,4.859,4.823,4.843,147
20101101|2010-05-27 09:00,27,4.847,4.855,4.847,4.854,8
20101101|2010-05-27 09:30,27,4.778,4.81,4.769,4.789,161
20101101|2010-05-27 10:00,27,4.826,4.826,4.804,4.817,28
20101101|2010-05-27 10:30,27,4.825,4.856,4.825,4.856,19
20101101|2010-05-27 11:00,27,4.85,4.856,4.843,4.849,9
20101101|2010-05-27 11:30,27,4.856,4.86,4.856,4.86,4
20101101|2010-05-27 12:00,27,4.846,4.846,4.846,4.846,5
20101101|2010-05-27 12:30,27,4.859,4.875,4.859,4.866,10
20101101|2010-05-27 13:00,27,4.864,4.879,4.852,4.873,41
20101101|2010-05-27 13:30,27,4.867,4.873,4.867,4.871,34
20101101|2010-05-27 14:00,27,4.884,4.884,4.884,4.884,1
20101101|2010-05-27 14:30,27,4.888,4.888,4.888,4.888,1
20101101|2010-05-27 15:00,27,4.908,4.908,4.908,4.908,2
20101101|2010-05-27 16:00,27,4.908,4.908,4.908,4.908,1
20101101|2010-05-28 03:30,28,4.925,4.925,4.925,4.925,2
20101101|2010-05-28 07:00,28,4.902,4.906,4.902,4.906,3
20101101|2010-05-28 07:30,28,4.906,4.906,4.874,4.874,11
20101101|2010-05-28 08:00,28,4.872,4.89,4.837,4.89,49
20101101|2010-05-28 08:30,28,4.891,4.927,4.891,4.911,37
20101101|2010-05-28 09:00,28,4.91,4.94,4.907,4.935,65
20101101|2010-05-28 09:30,28,4.927,4.927,4.911,4.915,21
20101101|2010-05-28 10:00,28,4.925,4.925,4.912,4.912,7
20101101|2010-05-28 10:30,28,4.937,4.953,4.937,4.953,95
20101101|2010-05-28 11:00,28,4.94,4.942,4.874,4.877,32
20101101|2010-05-28 11:30,28,4.882,4.909,4.876,4.876,10
20101101|2010-05-28 12:00,28,4.895,4.9,4.879,4.879,5
20101101|2010-05-28 12:30,28,4.913,4.923,4.911,4.917,9
20101101|2010-05-28 13:00,28,4.939,4.941,4.907,4.907,14
20101101|2010-05-28 13:30,28,4.907,4.91,4.907,4.909,3
20101101|2010-05-31 08:30,1,4.952,4.952,4.952,4.952,10
20101101|2010-05-31 10:00,1,4.947,4.949,4.947,4.949,10
20101101|2010-05-31 10:30,1,4.949,4.949,4.949,4.949,5
20101101|2010-05-31 11:00,1,4.952,4.955,4.946,4.955,13
20101101|2010-05-31 11:30,1,4.948,4.948,4.948,4.948,1
20101101|2010-06-01 06:30,1,4.93,4.931,4.93,4.931,2
20101101|2010-06-01 07:30,1,4.952,4.952,4.945,4.945,9
20101101|2010-06-01 08:00,1,4.918,4.975,4.918,4.975,28
20101101|2010-06-01 08:30,1,4.983,4.983,4.946,4.946,9
20101101|2010-06-01 09:00,1,4.937,4.95,4.937,4.95,16
20101101|2010-06-01 09:30,1,4.958,4.958,4.951,4.951,10
20101101|2010-06-01 10:00,1,4.958,4.958,4.917,4.917,10
20101101|2010-06-01 10:30,1,4.919,4.923,4.859,4.867,10
20101101|2010-06-01 11:00,1,4.848,4.85,4.829,4.836,41
20101101|2010-06-01 11:30,1,4.826,4.834,4.824,4.824,57
20101101|2010-06-01 12:00,1,4.858,4.858,4.852,4.852,2
20101101|2010-06-01 12:30,1,4.852,4.854,4.852,4.854,6
20101101|2010-06-01 13:00,1,4.848,4.848,4.815,4.815,30
20101101|2010-06-01 13:30,1,4.818,4.821,4.818,4.821,2
20101101|2010-06-01 14:30,1,4.807,4.807,4.807,4.807,1
20101101|2010-06-02 06:30,2,4.853,4.853,4.853,4.853,1
20101101|2010-06-02 07:30,2,4.827,4.846,4.825,4.843,8
20101101|2010-06-02 08:00,2,4.84,4.854,4.831,4.854,14
20101101|2010-06-02 08:30,2,4.855,4.865,4.855,4.865,3
20101101|2010-06-02 09:00,2,4.855,4.855,4.855,4.855,1
20101101|2010-06-02 09:30,2,4.897,4.905,4.897,4.905,16
20101101|2010-06-02 10:00,2,4.927,4.927,4.911,4.921,30
20101101|2010-06-02 10:30,2,4.922,4.928,4.91,4.915,60
20101101|2010-06-02 11:00,2,4.928,4.94,4.908,4.916,83
20101101|2010-06-02 11:30,2,4.921,4.921,4.903,4.916,14
20101101|2010-06-02 12:00,2,4.909,4.909,4.909,4.909,1
20101101|2010-06-02 12:30,2,4.912,4.94,4.912,4.94,4
20101101|2010-06-02 13:00,2,4.932,4.97,4.932,4.964,13
20101101|2010-06-02 13:30,2,4.964,4.974,4.964,4.965,8
20101101|2010-06-02 14:00,2,4.972,4.972,4.964,4.964,6
20101101|2010-06-02 14:30,2,4.961,4.967,4.961,4.965,6
20101101|2010-06-02 15:00,2,4.964,4.969,4.964,4.969,5
20101101|2010-06-02 15:30,2,4.969,4.977,4.969,4.975,4
20101101|2010-06-02 20:00,3,4.969,4.969,4.969,4.969,1
20101101|2010-06-03 07:00,3,4.966,4.97,4.966,4.968,13
20101101|2010-06-03 07:30,3,4.968,4.994,4.968,4.97,62
20101101|2010-06-03 08:00,3,4.955,4.96,4.926,4.932,30
20101101|2010-06-03 08:30,3,4.954,4.955,4.954,4.955,20
20101101|2010-06-03 09:00,3,4.959,4.972,4.951,4.972,47
20101101|2010-06-03 09:30,3,5.028,5.086,5.028,5.053,49
20101101|2010-06-03 10:00,3,5.043,5.062,5.043,5.046,40
20101101|2010-06-03 10:30,3,5.059,5.06,5.048,5.048,17
20101101|2010-06-03 11:00,3,5.052,5.052,5.028,5.028,54
20101101|2010-06-03 11:30,3,5.04,5.045,5.038,5.045,114
20101101|2010-06-03 12:00,3,5.051,5.09,5.051,5.084,7
20101101|2010-06-03 12:30,3,5.081,5.099,5.081,5.096,60
20101101|2010-06-03 13:00,3,5.116,5.148,5.099,5.136,47
20101101|2010-06-03 13:30,3,5.134,5.136,5.131,5.134,53
20101101|2010-06-03 14:00,3,5.137,5.137,5.126,5.126,8
20101101|2010-06-03 15:00,3,5.143,5.143,5.143,5.143,1
20101101|2010-06-03 15:30,3,5.15,5.15,5.15,5.15,1
20101101|2010-06-03 17:00,4,5.134,5.134,5.134,5.134,1
20101101|2010-06-04 07:00,4,5.098,5.134,5.098,5.13,18
20101101|2010-06-04 07:30,4,5.083,5.095,5.075,5.093,33
20101101|2010-06-04 08:00,4,5.084,5.157,5.084,5.13,33
20101101|2010-06-04 08:30,4,5.136,5.161,5.135,5.149,83
20101101|2010-06-04 09:00,4,5.129,5.177,5.123,5.177,100
20101101|2010-06-04 09:30,4,5.17,5.2,5.17,5.2,77
20101101|2010-06-04 10:00,4,5.2,5.221,5.195,5.218,24
20101101|2010-06-04 10:30,4,5.189,5.22,5.178,5.213,40
20101101|2010-06-04 11:00,4,5.189,5.25,5.188,5.25,37
20101101|2010-06-04 11:30,4,5.235,5.24,5.229,5.24,17
20101101|2010-06-04 12:00,4,5.238,5.303,5.232,5.303,205
20101101|2010-06-04 12:30,4,5.289,5.33,5.277,5.33,21
20101101|2010-06-04 13:00,4,5.246,5.265,5.176,5.207,70
20101101|2010-06-04 13:30,4,5.202,5.202,5.196,5.199,7
20101101|2010-06-04 14:30,4,5.192,5.192,5.192,5.192,1
20101101|2010-06-04 15:00,4,5.199,5.199,5.199,5.199,1
20101101|2010-06-07 02:00,7,5.214,5.215,5.214,5.215,2
20101101|2010-06-07 05:30,7,5.158,5.158,5.157,5.157,3
20101101|2010-06-07 06:00,7,5.17,5.17,5.17,5.17,1
20101101|2010-06-07 07:00,7,5.152,5.152,5.131,5.137,17
20101101|2010-06-07 07:30,7,5.135,5.182,5.135,5.182,124
20101101|2010-06-07 08:00,7,5.184,5.226,5.184,5.198,500
20101101|2010-06-07 08:30,7,5.198,5.257,5.197,5.232,277
20101101|2010-06-07 09:00,7,5.265,5.265,5.252,5.255,21
20101101|2010-06-07 09:30,7,5.241,5.245,5.223,5.236,211
20101101|2010-06-07 10:00,7,5.246,5.269,5.246,5.269,17
20101101|2010-06-07 10:30,7,5.275,5.292,5.261,5.263,13
20101101|2010-06-07 11:00,7,5.277,5.277,5.236,5.247,37
20101101|2010-06-07 11:30,7,5.251,5.262,5.24,5.24,69
20101101|2010-06-07 12:00,7,5.237,5.275,5.237,5.27,19
20101101|2010-06-07 12:30,7,5.267,5.273,5.254,5.272,41
20101101|2010-06-07 13:00,7,5.302,5.355,5.294,5.338,90
20101101|2010-06-07 13:30,7,5.33,5.33,5.309,5.315,40
20101101|2010-06-07 14:00,7,5.318,5.337,5.314,5.331,10
20101101|2010-06-07 14:30,7,5.336,5.341,5.336,5.341,11
20101101|2010-06-07 15:00,7,5.34,5.347,5.34,5.345,5
20101101|2010-06-07 15:30,7,5.338,5.347,5.33,5.347,10
20101101|2010-06-07 16:00,7,5.355,5.365,5.355,5.365,6
20101101|2010-06-08 03:30,8,5.332,5.332,5.332,5.332,1
20101101|2010-06-08 05:00,8,5.29,5.29,5.29,5.29,1
20101101|2010-06-08 06:00,8,5.32,5.32,5.32,5.32,10
20101101|2010-06-08 07:00,8,5.36,5.376,5.36,5.376,68
20101101|2010-06-08 07:30,8,5.375,5.38,5.291,5.32,32
20101101|2010-06-08 08:00,8,5.284,5.337,5.28,5.304,50
20101101|2010-06-08 08:30,8,5.303,5.309,5.239,5.239,49
20101101|2010-06-08 09:00,8,5.241,5.26,5.205,5.205,61
20101101|2010-06-08 09:30,8,5.216,5.239,5.201,5.228,23
20101101|2010-06-08 10:00,8,5.233,5.267,5.218,5.218,49
20101101|2010-06-08 10:30,8,5.223,5.228,5.205,5.205,5
20101101|2010-06-08 11:00,8,5.239,5.249,5.213,5.218,65
20101101|2010-06-08 11:30,8,5.223,5.228,5.195,5.197,31
20101101|2010-06-08 12:00,8,5.198,5.22,5.198,5.218,5
20101101|2010-06-08 12:30,8,5.23,5.247,5.218,5.233,27
20101101|2010-06-08 13:00,8,5.259,5.275,5.242,5.242,19
20101101|2010-06-08 13:30,8,5.233,5.233,5.231,5.232,5
20101101|2010-06-08 14:00,8,5.231,5.235,5.23,5.233,23
20101101|2010-06-08 14:30,8,5.239,5.239,5.239,5.239,2
20101101|2010-06-09 06:30,9,5.178,5.188,5.178,5.188,11
20101101|2010-06-09 07:00,9,5.226,5.233,5.226,5.233,12
20101101|2010-06-09 07:30,9,5.222,5.222,5.2,5.221,12
20101101|2010-06-09 08:00,9,5.233,5.265,5.209,5.211,20
20101101|2010-06-09 08:30,9,5.206,5.206,5.191,5.191,18
20101101|2010-06-09 09:00,9,5.22,5.22,5.203,5.203,5
20101101|2010-06-09 09:30,9,5.179,5.19,5.178,5.19,21
20101101|2010-06-09 10:00,9,5.189,5.195,5.186,5.195,7
20101101|2010-06-09 10:30,9,5.195,5.214,5.195,5.207,7
20101101|2010-06-09 11:00,9,5.21,5.211,5.2,5.203,7
20101101|2010-06-09 11:30,9,5.207,5.208,5.186,5.186,32
20101101|2010-06-09 12:00,9,5.186,5.186,5.156,5.166,15
20101101|2010-06-09 12:30,9,5.171,5.176,5.146,5.155,17
20101101|2010-06-09 13:00,9,5.161,5.166,5.151,5.163,7
20101101|2010-06-09 13:30,9,5.165,5.175,5.163,5.175,21
20101101|2010-06-09 14:00,9,5.175,5.178,5.162,5.162,5
20101101|2010-06-09 14:30,9,5.17,5.17,5.17,5.17,1
20101101|2010-06-10 07:00,10,5.173,5.192,5.173,5.192,4
20101101|2010-06-10 07:30,10,5.159,5.167,5.159,5.167,2
20101101|2010-06-10 08:00,10,5.192,5.208,5.192,5.208,8
20101101|2010-06-10 08:30,10,5.216,5.225,5.216,5.225,3
20101101|2010-06-10 09:00,10,5.218,5.218,5.18,5.18,36
20101101|2010-06-10 09:30,10,5.165,5.271,5.144,5.23,147
20101101|2010-06-10 10:00,10,5.207,5.209,5.198,5.198,10
20101101|2010-06-10 10:30,10,5.171,5.209,5.166,5.187,35
20101101|2010-06-10 11:00,10,5.177,5.189,5.157,5.16,78
20101101|2010-06-10 11:30,10,5.182,5.186,5.149,5.149,4
20101101|2010-06-10 12:00,10,5.142,5.168,5.14,5.141,19
20101101|2010-06-10 12:30,10,5.13,5.13,5.126,5.126,5
20101101|2010-06-10 13:00,10,5.125,5.142,5.12,5.133,13
20101101|2010-06-10 13:30,10,5.133,5.159,5.124,5.151,15
20101101|2010-06-10 14:00,10,5.164,5.165,5.164,5.165,4
20101101|2010-06-10 15:30,10,5.172,5.172,5.172,5.172,3
20101101|2010-06-11 03:00,11,5.17,5.17,5.17,5.17,5
20101101|2010-06-11 07:00,11,5.195,5.195,5.195,5.195,10
20101101|2010-06-11 07:30,11,5.174,5.18,5.174,5.18,8
20101101|2010-06-11 08:00,11,5.166,5.215,5.164,5.215,29
20101101|2010-06-11 08:30,11,5.215,5.228,5.21,5.226,47
20101101|2010-06-11 09:00,11,5.226,5.24,5.221,5.24,8
20101101|2010-06-11 09:30,11,5.205,5.205,5.19,5.198,24
20101101|2010-06-11 10:00,11,5.213,5.218,5.207,5.21,10
20101101|2010-06-11 10:30,11,5.228,5.237,5.228,5.237,4
20101101|2010-06-11 11:00,11,5.215,5.215,5.188,5.188,6
20101101|2010-06-11 11:30,11,5.196,5.196,5.186,5.191,10
20101101|2010-06-11 12:00,11,5.184,5.194,5.169,5.187,8
20101101|2010-06-11 13:00,11,5.206,5.234,5.203,5.23,12
20101101|2010-06-11 13:30,11,5.229,5.235,5.226,5.233,6
20101101|2010-06-11 14:00,11,5.232,5.232,5.232,5.232,1
20101101|2010-06-11 14:30,11,5.231,5.231,5.231,5.231,1
20101101|2010-06-13 17:30,14,5.303,5.303,5.303,5.303,1
20101101|2010-06-14 01:30,14,5.3,5.3,5.3,5.3,1
20101101|2010-06-14 06:30,14,5.341,5.341,5.341,5.341,2
20101101|2010-06-14 07:00,14,5.326,5.345,5.326,5.337,3
20101101|2010-06-14 08:00,14,5.327,5.327,5.31,5.312,19
20101101|2010-06-14 08:30,14,5.337,5.337,5.3,5.302,31
20101101|2010-06-14 09:00,14,5.276,5.326,5.276,5.314,34
20101101|2010-06-14 09:30,14,5.312,5.312,5.303,5.303,6
20101101|2010-06-14 10:00,14,5.304,5.364,5.304,5.336,55
20101101|2010-06-14 10:30,14,5.345,5.376,5.335,5.335,27
20101101|2010-06-14 11:00,14,5.33,5.359,5.33,5.341,25
20101101|2010-06-14 11:30,14,5.342,5.342,5.312,5.313,9
20101101|2010-06-14 12:00,14,5.315,5.315,5.303,5.305,17
20101101|2010-06-14 12:30,14,5.357,5.359,5.346,5.35,37
20101101|2010-06-14 13:00,14,5.351,5.383,5.351,5.382,224
20101101|2010-06-14 13:30,14,5.379,5.39,5.373,5.39,67
20101101|2010-06-14 14:00,14,5.386,5.393,5.386,5.386,6
20101101|2010-06-14 14:30,14,5.383,5.383,5.383,5.383,2
20101101|2010-06-14 15:00,14,5.386,5.395,5.386,5.395,3
20101101|2010-06-15 06:00,15,5.422,5.425,5.422,5.425,11
20101101|2010-06-15 06:30,15,5.48,5.48,5.466,5.466,3
20101101|2010-06-15 07:00,15,5.48,5.499,5.48,5.499,6
20101101|2010-06-15 07:30,15,5.504,5.506,5.452,5.475,39
20101101|2010-06-15 08:00,15,5.478,5.478,5.414,5.453,43
20101101|2010-06-15 08:30,15,5.429,5.475,5.429,5.475,7
20101101|2010-06-15 09:00,15,5.46,5.467,5.428,5.467,38
20101101|2010-06-15 09:30,15,5.47,5.475,5.47,5.472,13
20101101|2010-06-15 10:00,15,5.478,5.478,5.44,5.445,27
20101101|2010-06-15 10:30,15,5.445,5.476,5.443,5.476,6
20101101|2010-06-15 11:00,15,5.456,5.461,5.456,5.461,4
20101101|2010-06-15 11:30,15,5.44,5.451,5.44,5.451,5
20101101|2010-06-15 12:00,15,5.445,5.471,5.445,5.471,31
20101101|2010-06-15 12:30,15,5.453,5.453,5.451,5.451,5
20101101|2010-06-15 13:00,15,5.478,5.534,5.478,5.528,207
20101101|2010-06-15 13:30,15,5.529,5.529,5.517,5.517,24
20101101|2010-06-15 14:00,15,5.515,5.515,5.515,5.515,1
20101101|2010-06-15 14:30,15,5.524,5.528,5.524,5.527,14
20101101|2010-06-15 15:00,15,5.526,5.526,5.516,5.516,2
20101101|2010-06-15 15:30,15,5.501,5.501,5.48,5.48,7
20101101|2010-06-15 16:00,15,5.477,5.477,5.477,5.477,3
20101101|2010-06-15 19:00,16,5.509,5.509,5.509,5.509,1
20101101|2010-06-16 06:30,16,5.476,5.48,5.473,5.48,26
20101101|2010-06-16 07:00,16,5.48,5.48,5.459,5.46,62
20101101|2010-06-16 07:30,16,5.434,5.48,5.434,5.48,62
20101101|2010-06-16 08:00,16,5.492,5.492,5.44,5.44,207
20101101|2010-06-16 08:30,16,5.434,5.451,5.434,5.438,121
20101101|2010-06-16 09:00,16,5.435,5.438,5.417,5.417,20
20101101|2010-06-16 09:30,16,5.388,5.42,5.387,5.42,217
20101101|2010-06-16 10:30,16,5.396,5.4,5.373,5.373,26
20101101|2010-06-16 11:00,16,5.379,5.38,5.364,5.38,55
20101101|2010-06-16 11:30,16,5.381,5.383,5.36,5.366,29
20101101|2010-06-16 12:00,16,5.367,5.392,5.367,5.39,24
20101101|2010-06-16 12:30,16,5.385,5.398,5.377,5.398,5
20101101|2010-06-16 13:00,16,5.388,5.388,5.359,5.368,43
20101101|2010-06-16 13:30,16,5.375,5.377,5.375,5.377,17
20101101|2010-06-16 14:00,16,5.39,5.39,5.39,5.39,5
20101101|2010-06-16 15:00,16,5.383,5.4,5.383,5.4,2
20101101|2010-06-16 15:30,16,5.4,5.4,5.399,5.399,6
20101101|2010-06-16 16:00,16,5.41,5.41,5.41,5.41,1
20101101|2010-06-17 05:30,17,5.432,5.445,5.432,5.445,20
20101101|2010-06-17 07:00,17,5.445,5.445,5.445,5.445,3
20101101|2010-06-17 07:30,17,5.435,5.444,5.434,5.444,9
20101101|2010-06-17 08:00,17,5.438,5.473,5.438,5.469,33
20101101|2010-06-17 08:30,17,5.463,5.463,5.463,5.463,20
20101101|2010-06-17 09:00,17,5.453,5.48,5.453,5.478,22
20101101|2010-06-17 09:30,17,5.432,5.51,5.428,5.428,36
20101101|2010-06-17 10:00,17,5.429,5.429,5.36,5.4,22
20101101|2010-06-17 10:30,17,5.404,5.411,5.39,5.397,27
20101101|2010-06-17 11:00,17,5.412,5.412,5.412,5.412,1
20101101|2010-06-17 11:30,17,5.436,5.437,5.429,5.429,3
20101101|2010-06-17 12:00,17,5.427,5.427,5.427,5.427,1
20101101|2010-06-17 12:30,17,5.431,5.48,5.431,5.48,21
20101101|2010-06-17 13:00,17,5.476,5.5,5.466,5.497,36
20101101|2010-06-17 13:30,17,5.497,5.497,5.479,5.482,20
20101101|2010-06-17 14:00,17,5.49,5.492,5.485,5.488,10
20101101|2010-06-17 15:00,17,5.488,5.488,5.488,5.488,1
20101101|2010-06-17 17:30,18,5.458,5.458,5.458,5.458,1
20101101|2010-06-18 07:00,18,5.51,5.51,5.51,5.51,2
20101101|2010-06-18 07:30,18,5.498,5.505,5.485,5.486,18
20101101|2010-06-18 08:00,18,5.478,5.478,5.429,5.429,36
20101101|2010-06-18 08:30,18,5.45,5.451,5.391,5.392,43
20101101|2010-06-18 09:00,18,5.404,5.417,5.401,5.405,10
20101101|2010-06-18 09:30,18,5.428,5.43,5.401,5.413,20
20101101|2010-06-18 10:00,18,5.415,5.45,5.415,5.45,24
20101101|2010-06-18 10:30,18,5.457,5.458,5.439,5.439,6
20101101|2010-06-18 11:00,18,5.434,5.436,5.419,5.419,6
20101101|2010-06-18 11:30,18,5.407,5.412,5.405,5.409,9
20101101|2010-06-18 12:00,18,5.382,5.395,5.382,5.39,19
20101101|2010-06-18 12:30,18,5.376,5.404,5.376,5.404,28
20101101|2010-06-18 13:00,18,5.417,5.417,5.353,5.364,15
20101101|2010-06-18 13:30,18,5.378,5.384,5.371,5.384,22
20101101|2010-06-18 14:00,18,5.373,5.373,5.373,5.373,1
20101101|2010-06-18 15:00,18,5.371,5.371,5.371,5.371,1
20101101|2010-06-21 03:00,21,5.468,5.468,5.468,5.468,1
20101101|2010-06-21 07:30,21,5.47,5.47,5.442,5.455,28
20101101|2010-06-21 08:00,21,5.473,5.489,5.472,5.489,8
20101101|2010-06-21 08:30,21,5.475,5.507,5.475,5.506,7
20101101|2010-06-21 09:00,21,5.497,5.498,5.491,5.495,35
20101101|2010-06-21 09:30,21,5.48,5.48,5.48,5.48,1
20101101|2010-06-21 10:00,21,5.465,5.465,5.454,5.456,4
20101101|2010-06-21 10:30,21,5.434,5.451,5.433,5.451,7
20101101|2010-06-21 11:00,21,5.435,5.435,5.355,5.369,36
20101101|2010-06-21 11:30,21,5.316,5.316,5.224,5.264,109
20101101|2010-06-21 12:00,21,5.223,5.223,5.2,5.215,67
20101101|2010-06-21 12:30,21,5.235,5.235,5.215,5.222,16
20101101|2010-06-21 13:00,21,5.244,5.248,5.209,5.227,9
20101101|2010-06-21 13:30,21,5.231,5.24,5.231,5.238,17
20101101|2010-06-21 14:00,21,5.229,5.229,5.221,5.221,3
20101101|2010-06-21 14:30,21,5.229,5.229,5.225,5.226,4
20101101|2010-06-21 15:00,21,5.215,5.215,5.215,5.215,1
20101101|2010-06-22 04:30,22,5.224,5.224,5.22,5.22,10
20101101|2010-06-22 05:00,22,5.205,5.205,5.2,5.2,2
20101101|2010-06-22 05:30,22,5.188,5.188,5.17,5.17,20
20101101|2010-06-22 06:30,22,5.144,5.144,5.144,5.144,1
20101101|2010-06-22 07:00,22,5.159,5.159,5.145,5.148,3
20101101|2010-06-22 07:30,22,5.161,5.195,5.161,5.195,5
20101101|2010-06-22 08:00,22,5.195,5.226,5.191,5.201,180
20101101|2010-06-22 08:30,22,5.194,5.205,5.149,5.149,64
20101101|2010-06-22 09:00,22,5.15,5.15,5.123,5.123,21
20101101|2010-06-22 09:30,22,5.139,5.156,5.137,5.14,21
20101101|2010-06-22 10:00,22,5.152,5.169,5.152,5.156,12
20101101|2010-06-22 10:30,22,5.17,5.185,5.136,5.151,122
20101101|2010-06-22 11:00,22,5.158,5.165,5.09,5.11,57
20101101|2010-06-22 11:30,22,5.11,5.111,5.1,5.1,140
20101101|2010-06-22 12:00,22,5.106,5.106,5.1,5.1,51
20101101|2010-06-22 12:30,22,5.11,5.111,5.085,5.106,8
20101101|2010-06-22 13:00,22,5.111,5.146,5.098,5.145,91
20101101|2010-06-22 13:30,22,5.149,5.154,5.149,5.152,9
20101101|2010-06-22 14:00,22,5.164,5.165,5.164,5.165,3
20101101|2010-06-22 14:30,22,5.16,5.16,5.16,5.16,1
20101101|2010-06-23 05:30,23,5.155,5.155,5.155,5.155,5
20101101|2010-06-23 06:30,23,5.188,5.201,5.188,5.201,2
20101101|2010-06-23 07:00,23,5.225,5.225,5.225,5.225,1
20101101|2010-06-23 07:30,23,5.223,5.225,5.2,5.2,54
20101101|2010-06-23 08:00,23,5.193,5.22,5.18,5.215,198
20101101|2010-06-23 08:30,23,5.196,5.229,5.179,5.22,33
20101101|2010-06-23 09:00,23,5.215,5.23,5.205,5.22,63
20101101|2010-06-23 09:30,23,5.217,5.257,5.217,5.257,139
20101101|2010-06-23 10:00,23,5.26,5.26,5.212,5.226,22
20101101|2010-06-23 10:30,23,5.206,5.216,5.186,5.216,25
20101101|2010-06-23 11:00,23,5.215,5.224,5.189,5.224,73
20101101|2010-06-23 11:30,23,5.223,5.234,5.221,5.234,4
20101101|2010-06-23 12:00,23,5.239,5.239,5.219,5.222,40
20101101|2010-06-23 12:30,23,5.227,5.23,5.201,5.218,14
20101101|2010-06-23 13:00,23,5.23,5.236,5.2,5.206,91
20101101|2010-06-23 13:30,23,5.206,5.207,5.2,5.2,12
20101101|2010-06-23 14:00,23,5.201,5.201,5.201,5.201,1
20101101|2010-06-23 14:30,23,5.209,5.211,5.2,5.2,5
20101101|2010-06-23 15:00,23,5.2,5.2,5.2,5.2,1
20101101|2010-06-24 07:00,24,5.22,5.226,5.22,5.226,19
20101101|2010-06-24 07:30,24,5.222,5.246,5.222,5.23,9
20101101|2010-06-24 08:00,24,5.23,5.244,5.227,5.244,26
20101101|2010-06-24 08:30,24,5.243,5.245,5.235,5.235,9
20101101|2010-06-24 09:00,24,5.239,5.254,5.232,5.232,49
20101101|2010-06-24 09:30,24,5.251,5.251,5.197,5.197,85
20101101|2010-06-24 10:00,24,5.208,5.226,5.201,5.201,43
20101101|2010-06-24 10:30,24,5.204,5.204,5.151,5.151,43
20101101|2010-06-24 11:00,24,5.15,5.175,5.15,5.175,22
20101101|2010-06-24 11:30,24,5.157,5.176,5.139,5.173,22
20101101|2010-06-24 12:00,24,5.182,5.182,5.158,5.158,10
20101101|2010-06-24 12:30,24,5.165,5.17,5.164,5.164,5
20101101|2010-06-24 13:00,24,5.167,5.182,5.155,5.182,40
20101101|2010-06-24 13:30,24,5.179,5.198,5.179,5.198,39
20101101|2010-06-25 03:00,25,5.18,5.18,5.177,5.177,6
20101101|2010-06-25 03:30,25,5.177,5.177,5.165,5.165,24
20101101|2010-06-25 07:30,25,5.195,5.195,5.195,5.195,10
20101101|2010-06-25 08:00,25,5.214,5.231,5.209,5.212,46
20101101|2010-06-25 08:30,25,5.214,5.255,5.214,5.228,28
20101101|2010-06-25 09:00,25,5.244,5.25,5.205,5.216,9
20101101|2010-06-25 09:30,25,5.231,5.231,5.225,5.225,4
20101101|2010-06-25 10:00,25,5.22,5.229,5.211,5.211,7
20101101|2010-06-25 10:30,25,5.218,5.239,5.218,5.237,20
20101101|2010-06-25 11:00,25,5.23,5.237,5.223,5.235,22
20101101|2010-06-25 11:30,25,5.228,5.235,5.228,5.229,13
20101101|2010-06-25 12:00,25,5.22,5.232,5.216,5.23,49
20101101|2010-06-25 12:30,25,5.228,5.237,5.228,5.237,4
20101101|2010-06-25 13:00,25,5.248,5.271,5.239,5.271,135
20101101|2010-06-25 13:30,25,5.259,5.275,5.259,5.275,4
20101101|2010-06-25 14:00,25,5.274,5.274,5.274,5.274,1
20101101|2010-06-25 14:30,25,5.283,5.283,5.281,5.281,11
20101101|2010-06-25 15:00,25,5.272,5.272,5.265,5.265,7
20101101|2010-06-27 17:00,28,5.21,5.21,5.21,5.21,20
20101101|2010-06-28 07:30,28,5.227,5.227,5.225,5.225,3
20101101|2010-06-28 08:00,28,5.23,5.23,5.122,5.149,78
20101101|2010-06-28 08:30,28,5.15,5.175,5.15,5.169,9
20101101|2010-06-28 09:00,28,5.17,5.198,5.17,5.198,24
20101101|2010-06-28 09:30,28,5.195,5.2,5.186,5.198,17
20101101|2010-06-28 10:00,28,5.172,5.174,5.163,5.163,10
20101101|2010-06-28 10:30,28,5.168,5.168,5.157,5.157,11
20101101|2010-06-28 11:00,28,5.154,5.163,5.154,5.162,3
20101101|2010-06-28 11:30,28,5.17,5.182,5.17,5.171,31
20101101|2010-06-28 12:00,28,5.174,5.174,5.151,5.153,34
20101101|2010-06-28 12:30,28,5.138,5.151,5.138,5.146,3
20101101|2010-06-28 13:00,28,5.128,5.135,5.124,5.131,169
20101101|2010-06-28 13:30,28,5.132,5.135,5.126,5.126,36
20101101|2010-06-28 14:00,28,5.129,5.129,5.12,5.12,27
20101101|2010-06-28 14:30,28,5.124,5.124,5.124,5.124,5
20101101|2010-06-28 15:30,28,5.139,5.139,5.139,5.139,1
20101101|2010-06-29 05:00,29,5.091,5.091,5.089,5.089,15
20101101|2010-06-29 06:30,29,5.06,5.06,5.06,5.06,1
20101101|2010-06-29 07:00,29,5.04,5.066,5.036,5.066,77
20101101|2010-06-29 07:30,29,5.064,5.078,5.035,5.075,63
20101101|2010-06-29 08:00,29,5.073,5.079,5.038,5.038,33
20101101|2010-06-29 08:30,29,5.045,5.055,5.042,5.042,14
20101101|2010-06-29 09:00,29,5,5.01,4.968,4.968,40
20101101|2010-06-29 09:30,29,4.983,5,4.973,5,21
20101101|2010-06-29 10:00,29,4.985,5.005,4.973,4.973,23
20101101|2010-06-29 10:30,29,4.978,4.985,4.975,4.985,6
20101101|2010-06-29 11:00,29,4.971,5.003,4.969,4.993,72
20101101|2010-06-29 11:30,29,4.997,4.997,4.968,4.991,16
20101101|2010-06-29 12:00,29,4.974,4.98,4.974,4.98,3
20101101|2010-06-29 12:30,29,4.966,4.966,4.966,4.966,1
20101101|2010-06-29 13:00,29,4.94,4.955,4.933,4.944,16
20101101|2010-06-29 13:30,29,4.945,4.948,4.943,4.948,6
20101101|2010-06-29 14:00,29,4.952,4.954,4.95,4.95,13
20101101|2010-06-29 14:30,29,4.945,4.945,4.945,4.945,5
20101101|2010-06-29 15:00,29,4.953,4.953,4.953,4.953,1
20101101|2010-06-29 15:30,29,4.967,4.967,4.967,4.967,3
20101101|2010-06-29 21:00,30,4.955,4.955,4.955,4.955,1
20101101|2010-06-30 03:30,30,4.917,4.917,4.864,4.864,49
20101101|2010-06-30 06:30,30,4.889,4.889,4.889,4.889,1
20101101|2010-06-30 07:00,30,4.9,4.909,4.9,4.9,9
20101101|2010-06-30 07:30,30,4.93,4.941,4.93,4.931,5
20101101|2010-06-30 08:00,30,4.93,4.935,4.9,4.912,115
20101101|2010-06-30 08:30,30,4.921,4.946,4.904,4.941,74
20101101|2010-06-30 09:00,30,4.944,4.945,4.916,4.922,84
20101101|2010-06-30 09:30,30,4.92,4.94,4.909,4.94,70
20101101|2010-06-30 10:00,30,4.944,4.972,4.944,4.963,272
20101101|2010-06-30 10:30,30,4.949,4.949,4.928,4.937,72
20101101|2010-06-30 11:00,30,4.937,4.937,4.932,4.932,35
20101101|2010-06-30 11:30,30,4.91,4.928,4.908,4.928,7
20101101|2010-06-30 12:00,30,4.927,4.927,4.919,4.919,4
20101101|2010-06-30 12:30,30,4.919,4.926,4.917,4.92,9
20101101|2010-06-30 13:00,30,4.933,4.981,4.933,4.98,171
20101101|2010-06-30 13:30,30,4.981,4.982,4.97,4.978,109
20101101|2010-06-30 14:00,30,4.972,4.976,4.972,4.975,11
20101101|2010-06-30 15:00,30,4.957,4.973,4.957,4.973,5
20101101|2010-07-01 04:30,1,4.925,4.925,4.925,4.925,5
20101101|2010-07-01 06:30,1,4.9,4.9,4.9,4.9,11
20101101|2010-07-01 07:00,1,4.927,4.927,4.92,4.92,7
20101101|2010-07-01 07:30,1,4.935,4.941,4.927,4.94,5
20101101|2010-07-01 08:00,1,4.944,4.96,4.934,4.958,95
20101101|2010-07-01 08:30,1,4.975,4.986,4.956,4.986,91
20101101|2010-07-01 09:00,1,4.982,4.983,4.97,4.981,62
20101101|2010-07-01 09:30,1,5.016,5.016,4.944,5.005,43
20101101|2010-07-01 10:00,1,5.018,5.05,5.008,5.024,26
20101101|2010-07-01 10:30,1,5.013,5.04,5.013,5.035,24
20101101|2010-07-01 11:00,1,5.043,5.079,5.043,5.076,40
20101101|2010-07-01 11:30,1,5.092,5.162,5.07,5.158,52
20101101|2010-07-01 12:00,1,5.121,5.147,5.113,5.143,150
20101101|2010-07-01 12:30,1,5.159,5.206,5.159,5.195,5
20101101|2010-07-01 13:00,1,5.197,5.197,5.15,5.165,26
20101101|2010-07-01 13:30,1,5.157,5.157,5.125,5.131,10
20101101|2010-07-01 14:00,1,5.135,5.139,5.135,5.139,4
20101101|2010-07-01 15:30,1,5.133,5.133,5.133,5.133,1
20101101|2010-07-02 05:00,2,5.155,5.155,5.155,5.155,1
20101101|2010-07-02 07:30,2,5.129,5.129,5.084,5.085,68
20101101|2010-07-02 08:00,2,5.085,5.166,5.076,5.154,124
20101101|2010-07-02 08:30,2,5.125,5.128,5.084,5.084,130
20101101|2010-07-02 09:00,2,5.075,5.108,5.074,5.074,9
20101101|2010-07-02 09:30,2,5.095,5.095,5.054,5.055,36
20101101|2010-07-02 10:00,2,5.064,5.065,5.002,5.003,11
20101101|2010-07-02 10:30,2,4.977,5.012,4.977,5.008,29
20101101|2010-07-02 11:00,2,4.982,4.99,4.96,4.99,171
20101101|2010-07-02 11:30,2,4.987,4.991,4.981,4.99,37
20101101|2010-07-02 12:00,2,4.99,5.012,4.989,5.007,25
20101101|2010-07-02 12:30,2,5.006,5.031,5.006,5.031,23
20101101|2010-07-02 13:00,2,5.033,5.05,5.025,5.046,91
20101101|2010-07-02 13:30,2,5.047,5.047,5.026,5.031,19
20101101|2010-07-02 14:30,2,5.035,5.041,5.035,5.041,6
20101101|2010-07-05 03:30,6,5.08,5.08,5.079,5.079,12
20101101|2010-07-05 04:00,6,5.075,5.075,5.075,5.075,1
20101101|2010-07-05 08:00,6,5.151,5.151,5.151,5.151,1
20101101|2010-07-05 08:30,6,5.151,5.155,5.151,5.155,2
20101101|2010-07-05 09:00,6,5.134,5.134,5.13,5.13,5
20101101|2010-07-06 07:00,6,5.1,5.1,5.1,5.1,1
20101101|2010-07-06 07:30,6,5.151,5.151,5.116,5.118,9
20101101|2010-07-06 08:00,6,5.115,5.162,5.114,5.162,273
20101101|2010-07-06 08:30,6,5.159,5.18,5.151,5.169,35
20101101|2010-07-06 09:00,6,5.158,5.171,5.14,5.171,12
20101101|2010-07-06 09:30,6,5.174,5.204,5.174,5.194,21
20101101|2010-07-06 10:00,6,5.208,5.208,5.17,5.17,16
20101101|2010-07-06 10:30,6,5.174,5.174,5.152,5.152,14
20101101|2010-07-06 11:00,6,5.157,5.161,5.134,5.134,147
20101101|2010-07-06 11:30,6,5.1,5.1,5.082,5.092,12
20101101|2010-07-06 12:00,6,5.097,5.097,5.077,5.09,18
20101101|2010-07-06 12:30,6,5.085,5.085,5.051,5.051,72
20101101|2010-07-06 13:00,6,5.049,5.049,5.029,5.037,62
20101101|2010-07-06 13:30,6,5.045,5.047,5.045,5.047,8
20101101|2010-07-06 14:00,6,5.044,5.044,5.044,5.044,1
20101101|2010-07-06 14:30,6,5.04,5.04,5.032,5.032,2
20101101|2010-07-07 06:00,7,5.065,5.065,5.065,5.065,2
20101101|2010-07-07 06:30,7,5.061,5.09,5.061,5.082,23
20101101|2010-07-07 07:00,7,5.11,5.121,5.095,5.107,21
20101101|2010-07-07 07:30,7,5.101,5.101,5.036,5.047,33
20101101|2010-07-07 08:00,7,5.045,5.05,5.002,5.03,98
20101101|2010-07-07 08:30,7,5.03,5.037,5.006,5.021,71
20101101|2010-07-07 09:00,7,4.994,4.997,4.965,4.981,39
20101101|2010-07-07 09:30,7,5.023,5.023,4.995,4.995,13
20101101|2010-07-07 10:00,7,5.012,5.012,4.995,5,8
20101101|2010-07-07 10:30,7,5.006,5.006,4.987,4.999,60
20101101|2010-07-07 11:00,7,4.999,5.007,4.999,5,17
20101101|2010-07-07 11:30,7,4.983,4.991,4.977,4.991,5
20101101|2010-07-07 12:00,7,4.984,5.008,4.984,4.998,9
20101101|2010-07-07 12:30,7,5.009,5.009,4.984,4.999,18
20101101|2010-07-07 13:00,7,4.985,4.985,4.969,4.971,46
20101101|2010-07-07 13:30,7,4.974,4.986,4.97,4.986,9
20101101|2010-07-07 14:00,7,4.991,4.996,4.991,4.996,4
20101101|2010-07-07 14:30,7,5,5,5,5,1
20101101|2010-07-07 15:00,7,5.017,5.017,5.011,5.011,8
20101101|2010-07-07 15:30,7,5.01,5.01,5.01,5.01,2
20101101|2010-07-08 05:30,8,4.971,4.971,4.971,4.971,4
20101101|2010-07-08 07:00,8,4.975,5.011,4.975,5,46
20101101|2010-07-08 07:30,8,5,5,4.989,4.992,28
20101101|2010-07-08 08:00,8,4.988,4.988,4.95,4.97,118
20101101|2010-07-08 08:30,8,4.963,4.989,4.963,4.97,45
20101101|2010-07-08 09:00,8,4.975,4.975,4.959,4.959,38
20101101|2010-07-08 09:30,8,4.959,4.959,4.8,4.808,300
20101101|2010-07-08 10:00,8,4.805,4.832,4.804,4.818,195
20101101|2010-07-08 10:30,8,4.828,4.844,4.822,4.843,74
20101101|2010-07-08 11:00,8,4.834,4.85,4.825,4.845,208
20101101|2010-07-08 11:30,8,4.837,4.838,4.814,4.83,68
20101101|2010-07-08 12:00,8,4.829,4.84,4.826,4.839,35
20101101|2010-07-08 12:30,8,4.841,4.852,4.841,4.852,18
20101101|2010-07-08 13:00,8,4.853,4.855,4.829,4.844,103
20101101|2010-07-08 13:30,8,4.84,4.865,4.84,4.862,7
20101101|2010-07-08 14:00,8,4.844,4.849,4.84,4.847,21
20101101|2010-07-08 14:30,8,4.86,4.86,4.856,4.856,6
20101101|2010-07-08 15:00,8,4.856,4.87,4.856,4.87,10
20101101|2010-07-08 20:00,9,4.835,4.835,4.835,4.835,1
20101101|2010-07-09 03:30,9,4.831,4.831,4.831,4.831,1
20101101|2010-07-09 04:00,9,4.825,4.825,4.825,4.825,1
20101101|2010-07-09 06:00,9,4.805,4.805,4.804,4.804,3
20101101|2010-07-09 06:30,9,4.78,4.78,4.78,4.78,7
20101101|2010-07-09 07:00,9,4.806,4.816,4.805,4.81,13
20101101|2010-07-09 07:30,9,4.807,4.82,4.8,4.82,415
20101101|2010-07-09 08:00,9,4.817,4.845,4.813,4.827,95
20101101|2010-07-09 08:30,9,4.829,4.859,4.817,4.858,34
20101101|2010-07-09 09:00,9,4.851,4.872,4.837,4.868,43
20101101|2010-07-09 09:30,9,4.871,4.871,4.849,4.853,55
20101101|2010-07-09 10:00,9,4.863,4.88,4.857,4.857,11
20101101|2010-07-09 10:30,9,4.863,4.872,4.854,4.869,62
20101101|2010-07-09 11:00,9,4.865,4.876,4.86,4.876,28
20101101|2010-07-09 11:30,9,4.869,4.869,4.841,4.841,25
20101101|2010-07-09 12:00,9,4.832,4.842,4.824,4.824,9
20101101|2010-07-09 12:30,9,4.83,4.835,4.817,4.817,21
20101101|2010-07-09 13:00,9,4.819,4.844,4.812,4.843,31
20101101|2010-07-09 13:30,9,4.855,4.855,4.855,4.855,3
20101101|2010-07-09 14:00,9,4.853,4.855,4.846,4.855,4
20101101|2010-07-09 14:30,9,4.856,4.856,4.856,4.856,1
20101101|2010-07-12 07:00,12,4.825,4.834,4.825,4.834,4
20101101|2010-07-12 07:30,12,4.836,4.838,4.809,4.809,30
20101101|2010-07-12 08:00,12,4.795,4.833,4.789,4.825,89
20101101|2010-07-12 08:30,12,4.823,4.856,4.815,4.848,648
20101101|2010-07-12 09:00,12,4.849,4.858,4.825,4.83,27
20101101|2010-07-12 09:30,12,4.845,4.845,4.822,4.844,17
20101101|2010-07-12 10:00,12,4.85,4.853,4.833,4.838,41
20101101|2010-07-12 10:30,12,4.84,4.849,4.833,4.842,26
20101101|2010-07-12 11:00,12,4.846,4.846,4.841,4.841,7
20101101|2010-07-12 11:30,12,4.848,4.852,4.842,4.852,7
20101101|2010-07-12 12:00,12,4.846,4.852,4.845,4.845,11
20101101|2010-07-12 12:30,12,4.834,4.844,4.818,4.823,29
20101101|2010-07-12 13:00,12,4.823,4.837,4.805,4.817,220
20101101|2010-07-12 14:30,12,4.831,4.832,4.831,4.831,4
20101101|2010-07-12 15:00,12,4.83,4.83,4.822,4.822,4
20101101|2010-07-13 07:00,13,4.806,4.806,4.806,4.806,1
20101101|2010-07-13 07:30,13,4.815,4.864,4.815,4.848,21
20101101|2010-07-13 08:00,13,4.843,4.861,4.832,4.84,53
20101101|2010-07-13 08:30,13,4.856,4.861,4.845,4.85,25
20101101|2010-07-13 09:00,13,4.85,4.858,4.825,4.834,188
20101101|2010-07-13 09:30,13,4.834,4.834,4.785,4.795,123
20101101|2010-07-13 10:00,13,4.794,4.817,4.788,4.8,69
20101101|2010-07-13 10:30,13,4.799,4.81,4.792,4.8,64
20101101|2010-07-13 11:00,13,4.791,4.795,4.78,4.792,29
20101101|2010-07-13 11:30,13,4.791,4.791,4.77,4.778,60
20101101|2010-07-13 12:00,13,4.782,4.782,4.762,4.778,90
20101101|2010-07-13 12:30,13,4.785,4.792,4.784,4.792,65
20101101|2010-07-13 13:00,13,4.791,4.802,4.713,4.727,1090
20101101|2010-07-13 13:30,13,4.729,4.76,4.729,4.76,918
20101101|2010-07-13 14:00,13,4.756,4.757,4.75,4.75,11
20101101|2010-07-13 14:30,13,4.751,4.751,4.751,4.751,1
20101101|2010-07-13 15:00,13,4.753,4.755,4.753,4.755,9
20101101|2010-07-13 15:30,13,4.755,4.755,4.755,4.755,9
20101101|2010-07-14 02:00,14,4.746,4.746,4.746,4.746,2
20101101|2010-07-14 03:00,14,4.74,4.74,4.74,4.74,2
20101101|2010-07-14 03:30,14,4.736,4.736,4.721,4.73,30
20101101|2010-07-14 04:00,14,4.73,4.73,4.73,4.73,3
20101101|2010-07-14 05:30,14,4.732,4.732,4.726,4.726,6
20101101|2010-07-14 06:00,14,4.73,4.73,4.73,4.73,13
20101101|2010-07-14 07:00,14,4.706,4.71,4.7,4.703,132
20101101|2010-07-14 07:30,14,4.7,4.703,4.691,4.691,265
20101101|2010-07-14 08:00,14,4.691,4.718,4.687,4.717,158
20101101|2010-07-14 08:30,14,4.714,4.73,4.714,4.719,41
20101101|2010-07-14 09:00,14,4.713,4.726,4.713,4.725,114
20101101|2010-07-14 09:30,14,4.726,4.726,4.709,4.714,12
20101101|2010-07-14 10:00,14,4.711,4.715,4.697,4.708,29
20101101|2010-07-14 10:30,14,4.709,4.726,4.705,4.724,32
20101101|2010-07-14 11:00,14,4.721,4.731,4.716,4.72,91
20101101|2010-07-14 11:30,14,4.717,4.725,4.71,4.721,78
20101101|2010-07-14 12:00,14,4.722,4.722,4.72,4.72,3
20101101|2010-07-14 12:30,14,4.724,4.724,4.7,4.7,16
20101101|2010-07-14 13:00,14,4.695,4.703,4.675,4.691,53
20101101|2010-07-14 13:30,14,4.691,4.695,4.691,4.691,16
20101101|2010-07-14 14:00,14,4.694,4.695,4.692,4.695,3
20101101|2010-07-14 14:30,14,4.69,4.69,4.69,4.69,6
20101101|2010-07-14 15:00,14,4.691,4.691,4.691,4.691,9
20101101|2010-07-15 00:30,15,4.689,4.689,4.689,4.689,1
20101101|2010-07-15 01:30,15,4.684,4.684,4.684,4.684,10
20101101|2010-07-15 02:30,15,4.684,4.684,4.684,4.684,1
20101101|2010-07-15 03:00,15,4.684,4.684,4.684,4.684,2
20101101|2010-07-15 04:00,15,4.672,4.672,4.66,4.66,33
20101101|2010-07-15 04:30,15,4.665,4.665,4.663,4.663,24
20101101|2010-07-15 05:00,15,4.663,4.663,4.656,4.656,27
20101101|2010-07-15 06:00,15,4.658,4.658,4.651,4.657,145
20101101|2010-07-15 06:30,15,4.656,4.661,4.647,4.661,166
20101101|2010-07-15 07:00,15,4.662,4.694,4.661,4.691,180
20101101|2010-07-15 07:30,15,4.691,4.7,4.691,4.695,80
20101101|2010-07-15 08:00,15,4.691,4.695,4.677,4.679,106
20101101|2010-07-15 08:30,15,4.678,4.68,4.645,4.646,121
20101101|2010-07-15 09:00,15,4.65,4.65,4.641,4.641,58
20101101|2010-07-15 09:30,15,4.78,4.893,4.78,4.893,335
20101101|2010-07-15 10:00,15,4.891,4.893,4.866,4.875,398
20101101|2010-07-15 10:30,15,4.88,4.884,4.877,4.879,17
20101101|2010-07-15 11:00,15,4.888,4.891,4.866,4.866,114
20101101|2010-07-15 11:30,15,4.881,4.907,4.881,4.891,133
20101101|2010-07-15 12:00,15,4.889,4.898,4.878,4.898,25
20101101|2010-07-15 12:30,15,4.907,4.907,4.884,4.886,20
20101101|2010-07-15 13:00,15,4.879,4.895,4.859,4.895,34
20101101|2010-07-15 13:30,15,4.891,4.9,4.891,4.9,24
20101101|2010-07-15 14:00,15,4.9,4.901,4.9,4.901,8
20101101|2010-07-15 14:30,15,4.905,4.905,4.905,4.905,10
20101101|2010-07-15 15:00,15,4.914,4.915,4.914,4.915,2
20101101|2010-07-15 15:30,15,4.92,4.92,4.92,4.92,1
20101101|2010-07-16 04:00,16,4.895,4.896,4.895,4.896,56
20101101|2010-07-16 04:30,16,4.896,4.896,4.896,4.896,30
20101101|2010-07-16 05:00,16,4.896,4.896,4.896,4.896,19
20101101|2010-07-16 05:30,16,4.894,4.894,4.894,4.894,1
20101101|2010-07-16 06:30,16,4.894,4.904,4.894,4.899,126
20101101|2010-07-16 07:00,16,4.899,4.935,4.895,4.928,278
20101101|2010-07-16 07:30,16,4.928,4.94,4.906,4.906,72
20101101|2010-07-16 08:00,16,4.909,4.925,4.861,4.861,199
20101101|2010-07-16 08:30,16,4.862,4.872,4.845,4.845,24
20101101|2010-07-16 09:00,16,4.828,4.854,4.813,4.854,18
20101101|2010-07-16 09:30,16,4.852,4.86,4.833,4.833,36
20101101|2010-07-16 10:00,16,4.829,4.841,4.827,4.84,41
20101101|2010-07-16 10:30,16,4.849,4.861,4.841,4.861,22
20101101|2010-07-16 11:00,16,4.868,4.87,4.85,4.854,129
20101101|2010-07-16 11:30,16,4.853,4.853,4.835,4.835,115
20101101|2010-07-16 12:00,16,4.828,4.828,4.802,4.81,125
20101101|2010-07-16 12:30,16,4.795,4.807,4.782,4.807,81
20101101|2010-07-16 13:00,16,4.809,4.834,4.809,4.834,28
20101101|2010-07-16 13:30,16,4.839,4.84,4.835,4.835,66
20101101|2010-07-16 14:00,16,4.835,4.835,4.835,4.835,4
20101101|2010-07-16 15:30,16,4.85,4.85,4.85,4.85,4
20101101|2010-07-19 01:30,19,4.849,4.849,4.849,4.849,2
20101101|2010-07-19 02:00,19,4.849,4.849,4.846,4.846,7
20101101|2010-07-19 02:30,19,4.835,4.835,4.834,4.834,16
20101101|2010-07-19 03:00,19,4.834,4.834,4.826,4.826,35
20101101|2010-07-19 03:30,19,4.826,4.83,4.826,4.826,17
20101101|2010-07-19 04:00,19,4.826,4.826,4.826,4.826,5
20101101|2010-07-19 04:30,19,4.819,4.826,4.819,4.826,5
20101101|2010-07-19 05:00,19,4.83,4.83,4.83,4.83,29
20101101|2010-07-19 05:30,19,4.83,4.83,4.83,4.83,25
20101101|2010-07-19 06:00,19,4.813,4.813,4.782,4.782,48
20101101|2010-07-19 06:30,19,4.781,4.787,4.779,4.779,71
20101101|2010-07-19 07:00,19,4.787,4.799,4.776,4.791,110
20101101|2010-07-19 07:30,19,4.789,4.789,4.766,4.787,255
20101101|2010-07-19 08:00,19,4.792,4.813,4.77,4.811,95
20101101|2010-07-19 08:30,19,4.817,4.826,4.797,4.797,124
20101101|2010-07-19 09:00,19,4.795,4.795,4.76,4.767,121
20101101|2010-07-19 09:30,19,4.773,4.785,4.773,4.777,16
20101101|2010-07-19 10:00,19,4.792,4.792,4.786,4.792,19
20101101|2010-07-19 10:30,19,4.781,4.79,4.78,4.78,130
20101101|2010-07-19 11:00,19,4.78,4.809,4.779,4.795,38
20101101|2010-07-19 11:30,19,4.8,4.81,4.8,4.801,29
20101101|2010-07-19 12:00,19,4.798,4.802,4.787,4.787,14
20101101|2010-07-19 12:30,19,4.773,4.778,4.773,4.777,19
20101101|2010-07-19 13:00,19,4.785,4.81,4.781,4.8,48
20101101|2010-07-19 13:30,19,4.795,4.805,4.793,4.798,11
20101101|2010-07-19 14:00,19,4.798,4.802,4.797,4.797,16
20101101|2010-07-19 14:30,19,4.803,4.803,4.803,4.803,1
20101101|2010-07-19 15:30,19,4.811,4.811,4.811,4.811,1
20101101|2010-07-20 01:30,20,4.799,4.799,4.789,4.789,30
20101101|2010-07-20 02:00,20,4.789,4.789,4.789,4.789,8
20101101|2010-07-20 02:30,20,4.791,4.791,4.789,4.789,18
20101101|2010-07-20 03:00,20,4.783,4.783,4.78,4.78,6
20101101|2010-07-20 03:30,20,4.782,4.789,4.779,4.789,56
20101101|2010-07-20 04:00,20,4.779,4.779,4.779,4.779,30
20101101|2010-07-20 04:30,20,4.78,4.78,4.78,4.78,8
20101101|2010-07-20 05:00,20,4.774,4.774,4.77,4.77,16
20101101|2010-07-20 05:30,20,4.76,4.76,4.759,4.759,6
20101101|2010-07-20 06:00,20,4.759,4.766,4.759,4.765,58
20101101|2010-07-20 06:30,20,4.765,4.785,4.756,4.785,200
20101101|2010-07-20 07:00,20,4.787,4.803,4.763,4.763,326
20101101|2010-07-20 07:30,20,4.763,4.8,4.763,4.795,248
20101101|2010-07-20 08:00,20,4.797,4.832,4.795,4.815,208
20101101|2010-07-20 08:30,20,4.815,4.843,4.806,4.843,87
20101101|2010-07-20 09:00,20,4.839,4.848,4.829,4.848,44
20101101|2010-07-20 09:30,20,4.836,4.842,4.825,4.835,44
20101101|2010-07-20 10:00,20,4.824,4.829,4.814,4.814,26
20101101|2010-07-20 10:30,20,4.817,4.822,4.786,4.786,103
20101101|2010-07-20 11:00,20,4.786,4.786,4.753,4.76,75
20101101|2010-07-20 11:30,20,4.765,4.765,4.746,4.749,58
20101101|2010-07-20 12:00,20,4.764,4.764,4.752,4.761,12
20101101|2010-07-20 12:30,20,4.778,4.795,4.777,4.795,35
20101101|2010-07-20 13:00,20,4.826,4.85,4.826,4.849,72
20101101|2010-07-20 13:30,20,4.847,4.856,4.847,4.856,52
20101101|2010-07-20 14:00,20,4.86,4.867,4.855,4.867,5
20101101|2010-07-20 16:00,20,4.858,4.858,4.858,4.858,1
20101101|2010-07-21 06:00,21,4.868,4.868,4.868,4.868,1
20101101|2010-07-21 07:00,21,4.876,4.883,4.873,4.877,22
20101101|2010-07-21 07:30,21,4.895,4.895,4.886,4.891,22
20101101|2010-07-21 08:00,21,4.88,4.9,4.854,4.9,43
20101101|2010-07-21 08:30,21,4.894,4.894,4.826,4.839,108
20101101|2010-07-21 09:00,21,4.832,4.835,4.802,4.815,55
20101101|2010-07-21 09:30,21,4.805,4.848,4.801,4.848,34
20101101|2010-07-21 10:00,21,4.838,4.867,4.838,4.858,49
20101101|2010-07-21 10:30,21,4.855,4.864,4.83,4.833,81
20101101|2010-07-21 11:00,21,4.836,4.844,4.823,4.83,92
20101101|2010-07-21 11:30,21,4.809,4.809,4.79,4.79,8
20101101|2010-07-21 12:00,21,4.812,4.814,4.805,4.805,32
20101101|2010-07-21 12:30,21,4.809,4.815,4.79,4.792,107
20101101|2010-07-21 13:00,21,4.791,4.816,4.781,4.8,237
20101101|2010-07-21 13:30,21,4.799,4.8,4.799,4.8,4
20101101|2010-07-21 14:00,21,4.8,4.8,4.8,4.8,1
20101101|2010-07-21 15:00,21,4.817,4.817,4.817,4.817,1
20101101|2010-07-21 15:30,21,4.808,4.82,4.808,4.82,7
20101101|2010-07-22 00:30,22,4.81,4.81,4.81,4.81,1
20101101|2010-07-22 02:00,22,4.81,4.81,4.81,4.81,1
20101101|2010-07-22 06:30,22,4.817,4.817,4.817,4.817,1
20101101|2010-07-22 07:00,22,4.834,4.837,4.824,4.826,18
20101101|2010-07-22 07:30,22,4.831,4.85,4.831,4.85,22
20101101|2010-07-22 08:00,22,4.86,4.903,4.86,4.902,40
20101101|2010-07-22 08:30,22,4.903,4.921,4.901,4.901,75
20101101|2010-07-22 09:00,22,4.908,4.92,4.899,4.903,85
20101101|2010-07-22 09:30,22,4.871,4.907,4.855,4.905,69
20101101|2010-07-22 10:00,22,4.903,4.92,4.879,4.879,79
20101101|2010-07-22 10:30,22,4.868,4.874,4.864,4.866,58
20101101|2010-07-22 11:00,22,4.869,4.882,4.869,4.876,17
20101101|2010-07-22 11:30,22,4.876,4.892,4.876,4.892,46
20101101|2010-07-22 12:00,22,4.879,4.882,4.858,4.869,70
20101101|2010-07-22 12:30,22,4.874,4.885,4.874,4.885,5
20101101|2010-07-22 13:00,22,4.885,4.908,4.878,4.905,73
20101101|2010-07-22 13:30,22,4.896,4.896,4.889,4.889,8
20101101|2010-07-22 14:00,22,4.895,4.895,4.892,4.892,11
20101101|2010-07-22 14:30,22,4.895,4.895,4.895,4.895,5
20101101|2010-07-22 15:00,22,4.89,4.899,4.89,4.899,5
20101101|2010-07-23 02:30,23,4.905,4.905,4.905,4.905,3
20101101|2010-07-23 03:30,23,4.896,4.899,4.896,4.897,13
20101101|2010-07-23 04:00,23,4.881,4.881,4.88,4.88,2
20101101|2010-07-23 04:30,23,4.886,4.895,4.878,4.89,105
20101101|2010-07-23 05:00,23,4.9,4.903,4.9,4.903,3
20101101|2010-07-23 07:00,23,4.876,4.876,4.854,4.854,9
20101101|2010-07-23 07:30,23,4.876,4.885,4.863,4.869,27
20101101|2010-07-23 08:00,23,4.861,4.861,4.835,4.843,80
20101101|2010-07-23 08:30,23,4.841,4.867,4.841,4.856,18
20101101|2010-07-23 09:00,23,4.864,4.877,4.864,4.877,73
20101101|2010-07-23 09:30,23,4.876,4.887,4.868,4.876,26
20101101|2010-07-23 10:00,23,4.875,4.889,4.87,4.889,69
20101101|2010-07-23 10:30,23,4.886,4.899,4.886,4.889,47
20101101|2010-07-23 11:00,23,4.884,4.884,4.861,4.862,49
20101101|2010-07-23 11:30,23,4.845,4.847,4.84,4.844,10
20101101|2010-07-23 12:00,23,4.856,4.862,4.85,4.85,61
20101101|2010-07-23 12:30,23,4.85,4.86,4.847,4.85,80
20101101|2010-07-23 13:00,23,4.854,4.875,4.837,4.841,90
20101101|2010-07-23 13:30,23,4.844,4.845,4.838,4.839,5
20101101|2010-07-23 14:30,23,4.818,4.818,4.818,4.818,1
20101101|2010-07-23 15:00,23,4.814,4.818,4.814,4.817,7
20101101|2010-07-23 15:30,23,4.814,4.814,4.814,4.814,1
20101101|2010-07-26 04:00,26,4.831,4.831,4.829,4.829,2
20101101|2010-07-26 06:30,26,4.82,4.823,4.82,4.823,2
20101101|2010-07-26 07:00,26,4.822,4.822,4.812,4.812,3
20101101|2010-07-26 07:30,26,4.832,4.841,4.824,4.841,29
20101101|2010-07-26 08:00,26,4.85,4.855,4.783,4.783,105
20101101|2010-07-26 08:30,26,4.78,4.804,4.78,4.799,147
20101101|2010-07-26 09:00,26,4.801,4.815,4.797,4.811,81
20101101|2010-07-26 09:30,26,4.805,4.807,4.794,4.802,165
20101101|2010-07-26 10:00,26,4.789,4.805,4.782,4.805,79
20101101|2010-07-26 10:30,26,4.803,4.812,4.801,4.806,94
20101101|2010-07-26 11:00,26,4.807,4.821,4.807,4.821,37
20101101|2010-07-26 11:30,26,4.85,4.863,4.85,4.863,3
20101101|2010-07-26 12:00,26,4.843,4.848,4.832,4.832,34
20101101|2010-07-26 12:30,26,4.837,4.848,4.834,4.848,19
20101101|2010-07-26 13:00,26,4.842,4.86,4.839,4.855,56
20101101|2010-07-26 13:30,26,4.848,4.854,4.848,4.854,5
20101101|2010-07-26 14:00,26,4.851,4.853,4.851,4.852,9
20101101|2010-07-26 15:00,26,4.852,4.852,4.852,4.852,1
20101101|2010-07-26 16:00,26,4.846,4.846,4.846,4.846,1
20101101|2010-07-26 20:00,27,4.89,4.89,4.89,4.89,5
20101101|2010-07-27 01:00,27,4.876,4.876,4.876,4.876,2
20101101|2010-07-27 02:30,27,4.88,4.88,4.88,4.88,1
20101101|2010-07-27 03:00,27,4.88,4.88,4.88,4.88,4
20101101|2010-07-27 05:00,27,4.89,4.89,4.89,4.89,28
20101101|2010-07-27 05:30,27,4.89,4.89,4.89,4.89,5
20101101|2010-07-27 06:30,27,4.89,4.89,4.89,4.89,2
20101101|2010-07-27 07:00,27,4.887,4.896,4.872,4.878,21
20101101|2010-07-27 07:30,27,4.885,4.906,4.885,4.89,27
20101101|2010-07-27 08:00,27,4.893,4.92,4.879,4.893,55
20101101|2010-07-27 08:30,27,4.89,4.896,4.877,4.893,37
20101101|2010-07-27 09:00,27,4.895,4.899,4.87,4.871,62
20101101|2010-07-27 09:30,27,4.87,4.876,4.867,4.867,8
20101101|2010-07-27 10:00,27,4.874,4.875,4.845,4.86,55
20101101|2010-07-27 10:30,27,4.862,4.866,4.849,4.854,48
20101101|2010-07-27 11:00,27,4.862,4.873,4.858,4.864,18
20101101|2010-07-27 11:30,27,4.867,4.875,4.867,4.869,109
20101101|2010-07-27 12:00,27,4.877,4.877,4.843,4.848,74
20101101|2010-07-27 12:30,27,4.856,4.877,4.853,4.871,35
20101101|2010-07-27 13:00,27,4.88,4.898,4.87,4.898,196
20101101|2010-07-27 13:30,27,4.893,4.895,4.89,4.89,103
20101101|2010-07-27 14:30,27,4.89,4.895,4.89,4.895,11
20101101|2010-07-27 15:00,27,4.892,4.893,4.886,4.893,4
20101101|2010-07-28 06:30,28,4.925,4.925,4.925,4.925,1
20101101|2010-07-28 07:00,28,4.932,4.95,4.931,4.932,9
20101101|2010-07-28 07:30,28,4.924,4.946,4.924,4.946,43
20101101|2010-07-28 08:00,28,4.951,5.024,4.951,5,211
20101101|2010-07-28 08:30,28,4.993,5.003,4.966,4.974,122
20101101|2010-07-28 09:00,28,4.971,5.001,4.971,5.001,151
20101101|2010-07-28 09:30,28,4.999,5.046,4.996,5.04,57
20101101|2010-07-28 10:00,28,5.037,5.044,5.031,5.035,68
20101101|2010-07-28 10:30,28,5.04,5.049,5.02,5.02,84
20101101|2010-07-28 11:00,28,5.01,5.024,5.006,5.014,147
20101101|2010-07-28 11:30,28,5.008,5.008,4.966,4.98,67
20101101|2010-07-28 12:00,28,4.989,5.005,4.97,4.97,36
20101101|2010-07-28 12:30,28,4.963,4.963,4.9,4.907,92
20101101|2010-07-28 13:00,28,4.914,4.925,4.899,4.92,604
20101101|2010-07-28 13:30,28,4.915,4.918,4.887,4.893,166
20101101|2010-07-28 14:00,28,4.881,4.892,4.881,4.892,4
20101101|2010-07-28 14:30,28,4.896,4.904,4.894,4.904,33
20101101|2010-07-28 15:00,28,4.89,4.89,4.889,4.889,2
20101101|2010-07-28 15:30,28,4.886,4.886,4.88,4.88,15
20101101|2010-07-28 16:00,28,4.887,4.889,4.887,4.889,2
20101101|2010-07-28 17:00,29,4.888,4.888,4.888,4.888,1
20101101|2010-07-28 19:30,29,4.927,4.935,4.927,4.935,4
20101101|2010-07-28 22:30,29,4.931,4.931,4.931,4.931,1
20101101|2010-07-28 23:00,29,4.925,4.925,4.925,4.925,2
20101101|2010-07-29 00:30,29,4.918,4.918,4.918,4.918,2
20101101|2010-07-29 01:00,29,4.917,4.917,4.916,4.916,3
20101101|2010-07-29 04:00,29,4.929,4.929,4.929,4.929,1
20101101|2010-07-29 04:30,29,4.926,4.929,4.926,4.928,12
20101101|2010-07-29 05:00,29,4.929,4.935,4.929,4.935,14
20101101|2010-07-29 06:00,29,4.918,4.918,4.918,4.918,2
20101101|2010-07-29 06:30,29,4.92,4.92,4.92,4.92,2
20101101|2010-07-29 07:00,29,4.916,4.927,4.908,4.915,113
20101101|2010-07-29 07:30,29,4.915,4.972,4.912,4.971,72
20101101|2010-07-29 08:00,29,4.978,4.986,4.966,4.972,129
20101101|2010-07-29 08:30,29,4.976,4.992,4.976,4.985,157
20101101|2010-07-29 09:00,29,4.984,4.999,4.97,4.987,51
20101101|2010-07-29 09:30,29,5.04,5.04,4.951,4.969,168
20101101|2010-07-29 10:00,29,4.965,4.965,4.917,4.917,74
20101101|2010-07-29 10:30,29,4.912,4.928,4.912,4.928,12
20101101|2010-07-29 11:00,29,4.947,4.976,4.943,4.955,50
20101101|2010-07-29 11:30,29,4.984,5.005,4.969,4.98,36
20101101|2010-07-29 12:00,29,4.96,4.984,4.96,4.965,45
20101101|2010-07-29 12:30,29,4.975,4.988,4.975,4.988,39
20101101|2010-07-29 13:00,29,4.99,5.019,4.99,5,119
20101101|2010-07-29 13:30,29,5.01,5.01,4.999,4.999,28
20101101|2010-07-29 14:00,29,5.01,5.014,5.01,5.014,6
20101101|2010-07-29 14:30,29,5.007,5.009,5.005,5.005,25
20101101|2010-07-29 15:30,29,5.009,5.009,5.009,5.009,3
20101101|2010-07-29 18:30,30,5.01,5.01,5.01,5.01,3
20101101|2010-07-29 19:00,30,5.01,5.01,5.01,5.01,2
20101101|2010-07-29 22:30,30,5.042,5.042,5.042,5.042,2
20101101|2010-07-30 02:30,30,5.021,5.021,5.018,5.018,28
20101101|2010-07-30 03:00,30,5.014,5.014,5.013,5.013,30
20101101|2010-07-30 05:30,30,5.013,5.013,5.009,5.009,27
20101101|2010-07-30 06:00,30,5.019,5.019,5.019,5.019,1
20101101|2010-07-30 07:00,30,5.021,5.024,4.997,4.997,28
20101101|2010-07-30 07:30,30,4.998,5.002,4.976,4.991,118
20101101|2010-07-30 08:00,30,4.993,5.006,4.973,4.989,120
20101101|2010-07-30 08:30,30,4.987,4.996,4.973,4.984,197
20101101|2010-07-30 09:00,30,4.982,5.002,4.98,4.997,59
20101101|2010-07-30 09:30,30,5.008,5.036,5.008,5.026,79
20101101|2010-07-30 10:00,30,5.024,5.034,5.011,5.034,58
20101101|2010-07-30 10:30,30,5.035,5.042,5.032,5.042,258
20101101|2010-07-30 11:00,30,5.04,5.04,5.013,5.032,102
20101101|2010-07-30 11:30,30,5.019,5.034,5.009,5.034,34
20101101|2010-07-30 12:00,30,5.039,5.039,5.03,5.032,31
20101101|2010-07-30 12:30,30,5.013,5.018,5.009,5.018,7
20101101|2010-07-30 13:00,30,5.028,5.081,5.007,5.074,139
20101101|2010-07-30 13:30,30,5.076,5.077,5.061,5.073,31
20101101|2010-07-30 14:00,30,5.067,5.074,5.056,5.056,7
20101101|2010-07-30 14:30,30,5.055,5.055,5.055,5.055,1
20101101|2010-07-30 15:00,30,5.058,5.058,5.058,5.058,2
20101101|2010-07-30 15:30,30,5.072,5.072,5.068,5.069,6
20101101|2010-07-30 16:00,30,5.049,5.049,5.049,5.049,1
20101101|2010-08-01 17:00,2,5.15,5.15,5.13,5.13,32
20101101|2010-08-01 17:30,2,5.13,5.13,5.13,5.13,5
20101101|2010-08-01 18:00,2,5.139,5.139,5.139,5.139,1
20101101|2010-08-01 19:00,2,5.143,5.148,5.143,5.144,11
20101101|2010-08-01 20:30,2,5.12,5.12,5.12,5.12,1
20101101|2010-08-02 02:00,2,5.121,5.121,5.121,5.121,2
20101101|2010-08-02 02:30,2,5.121,5.121,5.116,5.116,51
20101101|2010-08-02 03:00,2,5.121,5.121,5.121,5.121,38
20101101|2010-08-02 03:30,2,5.114,5.114,5.112,5.112,13
20101101|2010-08-02 04:00,2,5.108,5.108,5.101,5.101,17
20101101|2010-08-02 04:30,2,5.101,5.101,5.089,5.089,55
20101101|2010-08-02 05:00,2,5.089,5.09,5.088,5.09,55
20101101|2010-08-02 05:30,2,5.097,5.097,5.087,5.09,36
20101101|2010-08-02 06:00,2,5.093,5.096,5.087,5.093,23
20101101|2010-08-02 06:30,2,5.084,5.087,5.084,5.087,17
20101101|2010-08-02 07:00,2,5.08,5.08,5.047,5.061,39
20101101|2010-08-02 07:30,2,5.062,5.076,5.035,5.042,67
20101101|2010-08-02 08:00,2,5.047,5.06,5.028,5.046,112
20101101|2010-08-02 08:30,2,5.047,5.052,4.955,4.973,339
20101101|2010-08-02 09:00,2,4.972,4.977,4.93,4.954,199
20101101|2010-08-02 09:30,2,4.959,4.97,4.949,4.965,125
20101101|2010-08-02 10:00,2,4.964,4.964,4.949,4.964,57
20101101|2010-08-02 10:30,2,4.969,4.979,4.945,4.976,90
20101101|2010-08-02 11:00,2,5.002,5.003,4.969,4.969,27
20101101|2010-08-02 11:30,2,4.959,4.965,4.95,4.964,53
20101101|2010-08-02 12:00,2,4.968,4.968,4.944,4.949,37
20101101|2010-08-02 12:30,2,4.953,4.953,4.911,4.92,105
20101101|2010-08-02 13:00,2,4.922,4.922,4.89,4.913,94
20101101|2010-08-02 13:30,2,4.914,4.928,4.914,4.921,26
20101101|2010-08-02 14:00,2,4.927,4.927,4.923,4.923,7
20101101|2010-08-02 14:30,2,4.919,4.919,4.919,4.919,2
20101101|2010-08-02 15:30,2,4.924,4.924,4.924,4.924,1
20101101|2010-08-02 17:00,3,4.933,4.933,4.933,4.933,1
20101101|2010-08-02 17:30,3,4.933,4.933,4.929,4.929,2
20101101|2010-08-03 04:00,3,4.928,4.928,4.928,4.928,1
20101101|2010-08-03 05:30,3,4.944,4.944,4.944,4.944,1
20101101|2010-08-03 06:00,3,4.944,4.944,4.944,4.944,2
20101101|2010-08-03 06:30,3,4.921,4.932,4.921,4.925,13
20101101|2010-08-03 07:00,3,4.9,4.94,4.9,4.922,81
20101101|2010-08-03 07:30,3,4.923,4.956,4.923,4.951,75
20101101|2010-08-03 08:00,3,4.952,4.976,4.941,4.963,179
20101101|2010-08-03 08:30,3,4.969,4.999,4.969,4.981,109
20101101|2010-08-03 09:00,3,4.981,5.003,4.978,4.991,93
20101101|2010-08-03 09:30,3,4.993,5.003,4.966,4.98,219
20101101|2010-08-03 10:00,3,4.966,4.966,4.937,4.94,151
20101101|2010-08-03 10:30,3,4.946,4.949,4.914,4.919,179
20101101|2010-08-03 11:00,3,4.927,4.939,4.914,4.939,192
20101101|2010-08-03 11:30,3,4.938,4.95,4.93,4.943,57
20101101|2010-08-03 12:00,3,4.91,4.91,4.855,4.862,94
20101101|2010-08-03 12:30,3,4.858,4.869,4.849,4.86,70
20101101|2010-08-03 13:00,3,4.85,4.869,4.842,4.85,178
20101101|2010-08-03 13:30,3,4.855,4.872,4.855,4.872,23
20101101|2010-08-03 14:00,3,4.874,4.881,4.874,4.881,6
20101101|2010-08-03 14:30,3,4.881,4.881,4.881,4.881,1
20101101|2010-08-03 15:00,3,4.867,4.867,4.86,4.863,12
20101101|2010-08-03 21:30,4,4.876,4.876,4.876,4.876,1
20101101|2010-08-04 04:00,4,4.876,4.876,4.876,4.876,2
20101101|2010-08-04 04:30,4,4.871,4.871,4.87,4.87,16
20101101|2010-08-04 05:00,4,4.866,4.866,4.861,4.861,2
20101101|2010-08-04 06:30,4,4.888,4.888,4.888,4.888,1
20101101|2010-08-04 07:00,4,4.884,4.89,4.865,4.878,99
20101101|2010-08-04 07:30,4,4.883,4.907,4.865,4.879,96
20101101|2010-08-04 08:00,4,4.882,4.89,4.841,4.843,193
20101101|2010-08-04 08:30,4,4.84,4.866,4.84,4.851,100
20101101|2010-08-04 09:00,4,4.854,4.86,4.843,4.855,52
20101101|2010-08-04 09:30,4,4.862,4.862,4.83,4.847,211
20101101|2010-08-04 10:00,4,4.851,4.87,4.851,4.861,23
20101101|2010-08-04 10:30,4,4.865,4.869,4.85,4.866,38
20101101|2010-08-04 11:00,4,4.87,4.88,4.864,4.868,76
20101101|2010-08-04 11:30,4,4.87,4.896,4.859,4.894,102
20101101|2010-08-04 12:00,4,4.898,4.909,4.885,4.904,130
20101101|2010-08-04 12:30,4,4.911,4.917,4.899,4.899,288
20101101|2010-08-04 13:00,4,4.904,4.92,4.894,4.906,339
20101101|2010-08-04 13:30,4,4.905,4.91,4.904,4.908,36
20101101|2010-08-04 14:00,4,4.906,4.91,4.899,4.9,8
20101101|2010-08-04 15:00,4,4.9,4.903,4.9,4.903,3
20101101|2010-08-04 15:30,4,4.9,4.9,4.9,4.9,2
20101101|2010-08-04 21:00,5,4.905,4.906,4.905,4.906,4
20101101|2010-08-04 21:30,5,4.906,4.906,4.906,4.906,4
20101101|2010-08-04 23:30,5,4.909,4.909,4.909,4.909,1
20101101|2010-08-05 06:00,5,4.904,4.904,4.904,4.904,1
20101101|2010-08-05 07:00,5,4.909,4.923,4.904,4.916,50
20101101|2010-08-05 07:30,5,4.912,4.932,4.904,4.932,55
20101101|2010-08-05 08:00,5,4.928,4.944,4.921,4.939,97
20101101|2010-08-05 08:30,5,4.936,4.959,4.933,4.951,86
20101101|2010-08-05 09:00,5,4.953,4.965,4.94,4.95,26
20101101|2010-08-05 09:30,5,4.943,4.947,4.838,4.839,296
20101101|2010-08-05 10:00,5,4.844,4.844,4.789,4.805,181
20101101|2010-08-05 10:30,5,4.805,4.814,4.789,4.789,26
20101101|2010-08-05 11:00,5,4.787,4.787,4.774,4.787,128
20101101|2010-08-05 11:30,5,4.778,4.785,4.755,4.758,45
20101101|2010-08-05 12:00,5,4.767,4.779,4.766,4.775,34
20101101|2010-08-05 12:30,5,4.775,4.805,4.773,4.783,256
20101101|2010-08-05 13:00,5,4.787,4.801,4.768,4.801,275
20101101|2010-08-05 13:30,5,4.8,4.807,4.8,4.801,18
20101101|2010-08-05 14:00,5,4.802,4.805,4.802,4.805,5
20101101|2010-08-05 14:30,5,4.816,4.816,4.816,4.816,1
20101101|2010-08-05 15:00,5,4.817,4.817,4.817,4.817,5
20101101|2010-08-05 16:00,5,4.809,4.809,4.809,4.809,1
20101101|2010-08-05 17:30,6,4.814,4.82,4.814,4.82,3
20101101|2010-08-05 18:30,6,4.815,4.815,4.815,4.815,1
20101101|2010-08-05 22:00,6,4.825,4.825,4.825,4.825,1
20101101|2010-08-05 22:30,6,4.829,4.829,4.829,4.829,3
20101101|2010-08-05 23:30,6,4.825,4.825,4.825,4.825,1
20101101|2010-08-06 00:30,6,4.826,4.826,4.826,4.826,8
20101101|2010-08-06 02:30,6,4.806,4.806,4.806,4.806,2
20101101|2010-08-06 05:00,6,4.785,4.785,4.785,4.785,1
20101101|2010-08-06 06:00,6,4.788,4.788,4.787,4.787,2
20101101|2010-08-06 07:00,6,4.799,4.817,4.796,4.817,19
20101101|2010-08-06 07:30,6,4.805,4.819,4.795,4.807,139
20101101|2010-08-06 08:00,6,4.807,4.831,4.803,4.803,219
20101101|2010-08-06 08:30,6,4.802,4.805,4.769,4.805,117
20101101|2010-08-06 09:00,6,4.804,4.807,4.79,4.8,13
20101101|2010-08-06 09:30,6,4.804,4.804,4.77,4.771,26
20101101|2010-08-06 10:00,6,4.761,4.776,4.761,4.776,34
20101101|2010-08-06 10:30,6,4.77,4.777,4.748,4.748,83
20101101|2010-08-06 11:00,6,4.751,4.752,4.74,4.748,21
20101101|2010-08-06 11:30,6,4.74,4.745,4.74,4.743,34
20101101|2010-08-06 12:00,6,4.745,4.746,4.72,4.722,101
20101101|2010-08-06 12:30,6,4.725,4.728,4.709,4.709,313
20101101|2010-08-06 13:00,6,4.708,4.732,4.7,4.723,505
20101101|2010-08-06 13:30,6,4.725,4.74,4.722,4.738,81
20101101|2010-08-06 14:00,6,4.74,4.745,4.74,4.745,6
20101101|2010-08-06 14:30,6,4.744,4.744,4.743,4.743,2
20101101|2010-08-06 15:30,6,4.738,4.739,4.736,4.739,15
20101101|2010-08-08 20:30,9,4.745,4.745,4.745,4.745,1
20101101|2010-08-08 23:30,9,4.753,4.753,4.753,4.753,1
20101101|2010-08-09 01:30,9,4.727,4.727,4.727,4.727,1
20101101|2010-08-09 02:30,9,4.739,4.74,4.739,4.739,24
20101101|2010-08-09 03:00,9,4.738,4.74,4.738,4.74,16
20101101|2010-08-09 03:30,9,4.74,4.74,4.739,4.74,4
20101101|2010-08-09 04:00,9,4.74,4.74,4.74,4.74,4
20101101|2010-08-09 04:30,9,4.747,4.747,4.747,4.747,4
20101101|2010-08-09 05:00,9,4.749,4.749,4.749,4.749,2
20101101|2010-08-09 05:30,9,4.73,4.73,4.729,4.729,3
20101101|2010-08-09 06:00,9,4.744,4.744,4.744,4.744,1
20101101|2010-08-09 06:30,9,4.745,4.745,4.745,4.745,1
20101101|2010-08-09 07:00,9,4.735,4.741,4.717,4.726,32
20101101|2010-08-09 07:30,9,4.727,4.757,4.721,4.756,154
20101101|2010-08-09 08:00,9,4.746,4.779,4.745,4.758,219
20101101|2010-08-09 08:30,9,4.775,4.775,4.724,4.728,203
20101101|2010-08-09 09:00,9,4.728,4.728,4.669,4.679,278
20101101|2010-08-09 09:30,9,4.68,4.69,4.657,4.66,116
20101101|2010-08-09 10:00,9,4.657,4.659,4.61,4.621,123
20101101|2010-08-09 10:30,9,4.628,4.634,4.624,4.625,521
20101101|2010-08-09 11:00,9,4.624,4.626,4.613,4.617,66
20101101|2010-08-09 11:30,9,4.613,4.613,4.59,4.595,247
20101101|2010-08-09 12:00,9,4.598,4.6,4.578,4.59,602
20101101|2010-08-09 12:30,9,4.579,4.582,4.565,4.58,503
20101101|2010-08-09 13:00,9,4.58,4.614,4.569,4.589,550
20101101|2010-08-09 13:30,9,4.595,4.597,4.59,4.596,29
20101101|2010-08-09 14:00,9,4.59,4.593,4.59,4.593,3
20101101|2010-08-09 14:30,9,4.603,4.612,4.602,4.612,10
20101101|2010-08-09 15:00,9,4.609,4.611,4.609,4.609,5
20101101|2010-08-09 15:30,9,4.608,4.608,4.605,4.606,10
20101101|2010-08-09 16:00,9,4.606,4.606,4.604,4.605,4
20101101|2010-08-09 19:00,10,4.601,4.601,4.601,4.601,1
20101101|2010-08-09 21:00,10,4.608,4.608,4.608,4.608,1
20101101|2010-08-09 21:30,10,4.605,4.605,4.605,4.605,1
20101101|2010-08-09 22:30,10,4.59,4.59,4.59,4.59,2
20101101|2010-08-09 23:30,10,4.598,4.598,4.598,4.598,1
20101101|2010-08-10 00:00,10,4.59,4.59,4.588,4.588,10
20101101|2010-08-10 00:30,10,4.591,4.591,4.585,4.585,6
20101101|2010-08-10 01:00,10,4.58,4.58,4.58,4.58,1
20101101|2010-08-10 01:30,10,4.577,4.578,4.575,4.575,5
20101101|2010-08-10 02:00,10,4.58,4.58,4.576,4.58,6
20101101|2010-08-10 02:30,10,4.582,4.582,4.579,4.582,22
20101101|2010-08-10 03:00,10,4.582,4.582,4.581,4.582,10
20101101|2010-08-10 03:30,10,4.582,4.587,4.581,4.587,46
20101101|2010-08-10 04:00,10,4.587,4.587,4.587,4.587,10
20101101|2010-08-10 04:30,10,4.587,4.587,4.587,4.587,10
20101101|2010-08-10 05:00,10,4.587,4.588,4.581,4.581,18
20101101|2010-08-10 05:30,10,4.583,4.584,4.582,4.582,53
20101101|2010-08-10 06:00,10,4.582,4.583,4.57,4.57,8
20101101|2010-08-10 06:30,10,4.575,4.587,4.574,4.586,67
20101101|2010-08-10 07:00,10,4.587,4.603,4.586,4.596,639
20101101|2010-08-10 07:30,10,4.597,4.617,4.591,4.606,126
20101101|2010-08-10 08:00,10,4.601,4.629,4.596,4.618,451
20101101|2010-08-10 08:30,10,4.618,4.619,4.559,4.58,545
20101101|2010-08-10 09:00,10,4.58,4.592,4.571,4.577,182
20101101|2010-08-10 09:30,10,4.58,4.604,4.58,4.585,269
20101101|2010-08-10 10:00,10,4.585,4.612,4.581,4.595,410
20101101|2010-08-10 10:30,10,4.596,4.596,4.548,4.573,323
20101101|2010-08-10 11:00,10,4.572,4.572,4.547,4.555,136
20101101|2010-08-10 11:30,10,4.556,4.589,4.556,4.563,303
20101101|2010-08-10 12:00,10,4.561,4.572,4.551,4.572,165
20101101|2010-08-10 12:30,10,4.568,4.585,4.557,4.577,322
20101101|2010-08-10 13:00,10,4.574,4.574,4.549,4.554,585
20101101|2010-08-10 13:30,10,4.554,4.565,4.554,4.565,106
20101101|2010-08-10 14:00,10,4.569,4.569,4.565,4.565,4
20101101|2010-08-10 14:30,10,4.571,4.571,4.571,4.571,5
20101101|2010-08-10 15:30,10,4.572,4.572,4.572,4.572,5
20101101|2010-08-10 20:30,11,4.58,4.585,4.58,4.585,14
20101101|2010-08-10 21:30,11,4.579,4.579,4.579,4.579,1
20101101|2010-08-10 22:30,11,4.579,4.579,4.579,4.579,1
20101101|2010-08-11 00:00,11,4.579,4.579,4.578,4.578,2
20101101|2010-08-11 00:30,11,4.577,4.577,4.55,4.551,7
20101101|2010-08-11 01:00,11,4.55,4.55,4.55,4.55,18
20101101|2010-08-11 01:30,11,4.545,4.545,4.545,4.545,1
20101101|2010-08-11 02:00,11,4.546,4.548,4.546,4.548,15
20101101|2010-08-11 02:30,11,4.548,4.548,4.548,4.548,12
20101101|2010-08-11 03:00,11,4.546,4.546,4.543,4.543,10
20101101|2010-08-11 03:30,11,4.546,4.549,4.546,4.549,15
20101101|2010-08-11 04:00,11,4.554,4.557,4.551,4.556,6
20101101|2010-08-11 04:30,11,4.554,4.554,4.548,4.548,6
20101101|2010-08-11 05:00,11,4.548,4.548,4.53,4.533,22
20101101|2010-08-11 05:30,11,4.534,4.552,4.534,4.552,10
20101101|2010-08-11 06:00,11,4.55,4.553,4.55,4.553,4
20101101|2010-08-11 06:30,11,4.55,4.55,4.532,4.548,24
20101101|2010-08-11 07:00,11,4.548,4.555,4.534,4.534,14
20101101|2010-08-11 07:30,11,4.535,4.556,4.522,4.532,68
20101101|2010-08-11 08:00,11,4.529,4.547,4.503,4.541,271
20101101|2010-08-11 08:30,11,4.538,4.559,4.52,4.542,459
20101101|2010-08-11 09:00,11,4.552,4.575,4.522,4.534,302
20101101|2010-08-11 09:30,11,4.534,4.54,4.495,4.507,217
20101101|2010-08-11 10:00,11,4.509,4.521,4.507,4.52,186
20101101|2010-08-11 10:30,11,4.516,4.527,4.512,4.527,246
20101101|2010-08-11 11:00,11,4.525,4.532,4.522,4.53,41
20101101|2010-08-11 11:30,11,4.513,4.54,4.513,4.519,270
20101101|2010-08-11 12:00,11,4.52,4.523,4.506,4.523,137
20101101|2010-08-11 12:30,11,4.519,4.531,4.511,4.527,57
20101101|2010-08-11 13:00,11,4.53,4.55,4.516,4.54,272
20101101|2010-08-11 13:30,11,4.547,4.552,4.545,4.548,137
20101101|2010-08-11 14:00,11,4.543,4.55,4.543,4.55,24
20101101|2010-08-11 14:30,11,4.56,4.561,4.56,4.561,18
20101101|2010-08-11 15:00,11,4.555,4.562,4.555,4.562,7
20101101|2010-08-11 15:30,11,4.56,4.56,4.557,4.557,8
20101101|2010-08-11 16:00,11,4.56,4.56,4.56,4.56,20
20101101|2010-08-11 17:00,12,4.55,4.55,4.55,4.55,25
20101101|2010-08-11 21:00,12,4.542,4.542,4.542,4.542,1
20101101|2010-08-12 02:00,12,4.544,4.544,4.544,4.544,1
20101101|2010-08-12 02:30,12,4.55,4.553,4.55,4.553,16
20101101|2010-08-12 03:00,12,4.553,4.555,4.553,4.555,12
20101101|2010-08-12 03:30,12,4.555,4.555,4.555,4.555,5
20101101|2010-08-12 04:00,12,4.55,4.55,4.55,4.55,1
20101101|2010-08-12 04:30,12,4.558,4.564,4.558,4.563,9
20101101|2010-08-12 05:00,12,4.562,4.564,4.556,4.56,14
20101101|2010-08-12 05:30,12,4.56,4.564,4.56,4.564,9
20101101|2010-08-12 06:00,12,4.562,4.566,4.562,4.566,6
20101101|2010-08-12 06:30,12,4.56,4.56,4.558,4.56,14
20101101|2010-08-12 07:00,12,4.567,4.576,4.558,4.558,35
20101101|2010-08-12 07:30,12,4.56,4.579,4.558,4.567,117
20101101|2010-08-12 08:00,12,4.57,4.604,4.566,4.597,120
20101101|2010-08-12 08:30,12,4.602,4.602,4.55,4.574,297
20101101|2010-08-12 09:00,12,4.578,4.59,4.56,4.59,111
20101101|2010-08-12 09:30,12,4.557,4.57,4.535,4.545,261
20101101|2010-08-12 10:00,12,4.551,4.585,4.551,4.581,110
20101101|2010-08-12 10:30,12,4.585,4.597,4.58,4.591,111
20101101|2010-08-12 11:00,12,4.589,4.595,4.568,4.568,57
20101101|2010-08-12 11:30,12,4.569,4.573,4.565,4.57,12
20101101|2010-08-12 12:00,12,4.572,4.583,4.558,4.565,78
20101101|2010-08-12 12:30,12,4.564,4.57,4.56,4.568,27
20101101|2010-08-12 13:00,12,4.56,4.576,4.56,4.57,205
20101101|2010-08-12 13:30,12,4.573,4.575,4.565,4.569,95
20101101|2010-08-12 14:00,12,4.576,4.576,4.565,4.565,2
20101101|2010-08-12 14:30,12,4.565,4.566,4.564,4.566,12
20101101|2010-08-12 15:00,12,4.575,4.577,4.575,4.577,2
20101101|2010-08-12 15:30,12,4.568,4.568,4.568,4.568,1
20101101|2010-08-12 17:00,13,4.56,4.56,4.56,4.56,13
20101101|2010-08-12 18:00,13,4.558,4.558,4.552,4.552,8
20101101|2010-08-13 00:00,13,4.58,4.58,4.58,4.58,1
20101101|2010-08-13 02:00,13,4.604,4.604,4.604,4.604,3
20101101|2010-08-13 02:30,13,4.599,4.6,4.599,4.6,9
20101101|2010-08-13 03:30,13,4.599,4.599,4.599,4.599,6
20101101|2010-08-13 04:00,13,4.596,4.596,4.596,4.596,3
20101101|2010-08-13 04:30,13,4.598,4.598,4.597,4.597,5
20101101|2010-08-13 05:00,13,4.596,4.596,4.596,4.596,1
20101101|2010-08-13 05:30,13,4.58,4.589,4.58,4.586,4
20101101|2010-08-13 07:00,13,4.587,4.589,4.57,4.576,24
20101101|2010-08-13 07:30,13,4.57,4.584,4.565,4.584,40
20101101|2010-08-13 08:00,13,4.579,4.598,4.577,4.581,127
20101101|2010-08-13 08:30,13,4.572,4.588,4.562,4.572,181
20101101|2010-08-13 09:00,13,4.573,4.577,4.566,4.567,54
20101101|2010-08-13 09:30,13,4.565,4.576,4.562,4.574,65
20101101|2010-08-13 10:00,13,4.578,4.588,4.575,4.584,87
20101101|2010-08-13 10:30,13,4.589,4.59,4.583,4.587,207
20101101|2010-08-13 11:00,13,4.584,4.589,4.564,4.572,47
20101101|2010-08-13 11:30,13,4.573,4.579,4.57,4.579,40
20101101|2010-08-13 12:00,13,4.581,4.582,4.566,4.566,81
20101101|2010-08-13 12:30,13,4.566,4.573,4.561,4.57,84
20101101|2010-08-13 13:00,13,4.572,4.596,4.568,4.588,202
20101101|2010-08-13 13:30,13,4.586,4.599,4.584,4.595,79
20101101|2010-08-13 14:00,13,4.599,4.6,4.589,4.592,67
20101101|2010-08-13 14:30,13,4.584,4.593,4.584,4.593,8
20101101|2010-08-13 15:30,13,4.583,4.583,4.583,4.583,1
20101101|2010-08-13 16:00,13,4.575,4.575,4.575,4.575,1
20101101|2010-08-15 17:00,16,4.598,4.598,4.584,4.584,15
20101101|2010-08-15 18:30,16,4.596,4.597,4.596,4.597,2
20101101|2010-08-16 00:00,16,4.587,4.587,4.587,4.587,1
20101101|2010-08-16 02:00,16,4.586,4.587,4.586,4.587,4
20101101|2010-08-16 02:30,16,4.585,4.586,4.585,4.586,3
20101101|2010-08-16 03:00,16,4.585,4.585,4.583,4.584,6
20101101|2010-08-16 03:30,16,4.579,4.581,4.578,4.579,20
20101101|2010-08-16 04:00,16,4.576,4.576,4.575,4.575,35
20101101|2010-08-16 04:30,16,4.574,4.574,4.562,4.562,27
20101101|2010-08-16 05:00,16,4.564,4.564,4.556,4.556,23
20101101|2010-08-16 05:30,16,4.557,4.557,4.553,4.555,24
20101101|2010-08-16 06:00,16,4.557,4.56,4.557,4.56,27
20101101|2010-08-16 06:30,16,4.561,4.561,4.543,4.546,23
20101101|2010-08-16 07:00,16,4.549,4.554,4.54,4.554,68
20101101|2010-08-16 07:30,16,4.551,4.562,4.546,4.548,170
20101101|2010-08-16 08:00,16,4.545,4.566,4.44,4.458,654
20101101|2010-08-16 08:30,16,4.461,4.478,4.442,4.472,253
20101101|2010-08-16 09:00,16,4.475,4.475,4.445,4.445,280
20101101|2010-08-16 09:30,16,4.449,4.461,4.432,4.441,261
20101101|2010-08-16 10:00,16,4.439,4.457,4.439,4.45,71
20101101|2010-08-16 10:30,16,4.451,4.452,4.441,4.445,159
20101101|2010-08-16 11:00,16,4.446,4.46,4.444,4.46,113
20101101|2010-08-16 11:30,16,4.457,4.457,4.446,4.45,32
20101101|2010-08-16 12:00,16,4.448,4.451,4.445,4.447,194
20101101|2010-08-16 12:30,16,4.452,4.462,4.449,4.462,22
20101101|2010-08-16 13:00,16,4.45,4.469,4.449,4.458,503
20101101|2010-08-16 13:30,16,4.458,4.462,4.456,4.462,92
20101101|2010-08-16 14:00,16,4.457,4.459,4.453,4.453,7
20101101|2010-08-16 14:30,16,4.451,4.456,4.446,4.456,47
20101101|2010-08-16 15:00,16,4.455,4.457,4.455,4.457,10
20101101|2010-08-16 15:30,16,4.459,4.474,4.458,4.474,7
20101101|2010-08-16 16:00,16,4.458,4.458,4.458,4.458,1
20101101|2010-08-16 17:00,17,4.462,4.462,4.462,4.462,1
20101101|2010-08-16 18:00,17,4.472,4.472,4.472,4.472,1
20101101|2010-08-16 19:00,17,4.465,4.465,4.465,4.465,1
20101101|2010-08-17 01:00,17,4.454,4.454,4.454,4.454,1
20101101|2010-08-17 01:30,17,4.45,4.45,4.45,4.45,2
20101101|2010-08-17 02:00,17,4.454,4.455,4.453,4.455,3
20101101|2010-08-17 02:30,17,4.459,4.46,4.457,4.46,9
20101101|2010-08-17 03:00,17,4.46,4.465,4.46,4.461,8
20101101|2010-08-17 03:30,17,4.469,4.469,4.469,4.469,1
20101101|2010-08-17 04:00,17,4.47,4.481,4.47,4.479,26
20101101|2010-08-17 04:30,17,4.478,4.478,4.476,4.476,5
20101101|2010-08-17 05:00,17,4.471,4.472,4.468,4.472,4
20101101|2010-08-17 05:30,17,4.47,4.47,4.467,4.47,8
20101101|2010-08-17 06:00,17,4.461,4.462,4.46,4.462,10
20101101|2010-08-17 06:30,17,4.458,4.458,4.448,4.452,40
20101101|2010-08-17 07:00,17,4.461,4.464,4.43,4.435,57
20101101|2010-08-17 07:30,17,4.433,4.451,4.433,4.446,50
20101101|2010-08-17 08:00,17,4.444,4.46,4.414,4.421,425
20101101|2010-08-17 08:30,17,4.424,4.433,4.416,4.425,75
20101101|2010-08-17 09:00,17,4.421,4.432,4.419,4.43,183
20101101|2010-08-17 09:30,17,4.429,4.462,4.428,4.456,291
20101101|2010-08-17 10:00,17,4.454,4.457,4.442,4.457,55
20101101|2010-08-17 10:30,17,4.456,4.461,4.445,4.451,188
20101101|2010-08-17 11:00,17,4.451,4.489,4.45,4.485,43
20101101|2010-08-17 11:30,17,4.494,4.511,4.48,4.49,242
20101101|2010-08-17 12:00,17,4.489,4.515,4.489,4.514,161
20101101|2010-08-17 12:30,17,4.511,4.512,4.497,4.507,133
20101101|2010-08-17 13:00,17,4.512,4.512,4.469,4.472,729
20101101|2010-08-17 13:30,17,4.475,4.481,4.469,4.479,46
20101101|2010-08-17 14:00,17,4.478,4.481,4.478,4.481,5
20101101|2010-08-17 14:30,17,4.48,4.48,4.479,4.479,3
20101101|2010-08-17 15:30,17,4.481,4.485,4.481,4.485,4
20101101|2010-08-18 01:30,18,4.486,4.486,4.48,4.48,2
20101101|2010-08-18 02:00,18,4.48,4.481,4.467,4.467,29
20101101|2010-08-18 03:00,18,4.467,4.471,4.467,4.471,5
20101101|2010-08-18 03:30,18,4.472,4.472,4.472,4.472,6
20101101|2010-08-18 04:00,18,4.472,4.474,4.472,4.474,9
20101101|2010-08-18 04:30,18,4.472,4.474,4.471,4.471,12
20101101|2010-08-18 05:00,18,4.473,4.473,4.473,4.473,9
20101101|2010-08-18 05:30,18,4.478,4.478,4.472,4.472,24
20101101|2010-08-18 06:00,18,4.471,4.471,4.469,4.469,30
20101101|2010-08-18 06:30,18,4.472,4.478,4.47,4.478,33
20101101|2010-08-18 07:00,18,4.476,4.49,4.476,4.484,125
20101101|2010-08-18 07:30,18,4.485,4.504,4.484,4.496,136
20101101|2010-08-18 08:00,18,4.495,4.495,4.443,4.444,308
20101101|2010-08-18 08:30,18,4.447,4.45,4.436,4.443,231
20101101|2010-08-18 09:00,18,4.446,4.457,4.436,4.457,169
20101101|2010-08-18 09:30,18,4.464,4.487,4.46,4.482,100
20101101|2010-08-18 10:00,18,4.484,4.486,4.473,4.48,49
20101101|2010-08-18 10:30,18,4.483,4.483,4.46,4.46,178
20101101|2010-08-18 11:00,18,4.459,4.484,4.451,4.458,248
20101101|2010-08-18 11:30,18,4.448,4.451,4.425,4.442,142
20101101|2010-08-18 12:00,18,4.437,4.45,4.434,4.449,65
20101101|2010-08-18 12:30,18,4.45,4.46,4.45,4.458,25
20101101|2010-08-18 13:00,18,4.455,4.477,4.437,4.477,92
20101101|2010-08-18 13:30,18,4.475,4.476,4.459,4.459,60
20101101|2010-08-18 14:00,18,4.465,4.465,4.465,4.465,3
20101101|2010-08-18 14:30,18,4.466,4.471,4.466,4.47,4
20101101|2010-08-18 15:00,18,4.471,4.471,4.471,4.471,2
20101101|2010-08-18 15:30,18,4.471,4.474,4.471,4.474,7
20101101|2010-08-18 16:00,18,4.471,4.471,4.469,4.469,20
20101101|2010-08-18 17:30,19,4.47,4.47,4.47,4.47,2
20101101|2010-08-19 01:30,19,4.477,4.477,4.476,4.476,24
20101101|2010-08-19 02:00,19,4.476,4.478,4.473,4.473,43
20101101|2010-08-19 02:30,19,4.472,4.472,4.469,4.469,10
20101101|2010-08-19 03:30,19,4.476,4.476,4.474,4.474,10
20101101|2010-08-19 04:00,19,4.473,4.475,4.472,4.475,7
20101101|2010-08-19 04:30,19,4.476,4.476,4.473,4.473,14
20101101|2010-08-19 05:00,19,4.468,4.468,4.468,4.468,2
20101101|2010-08-19 05:30,19,4.474,4.474,4.468,4.468,9
20101101|2010-08-19 06:00,19,4.466,4.468,4.466,4.468,13
20101101|2010-08-19 06:30,19,4.467,4.468,4.449,4.453,43
20101101|2010-08-19 07:00,19,4.453,4.465,4.452,4.456,112
20101101|2010-08-19 07:30,19,4.451,4.462,4.438,4.442,158
20101101|2010-08-19 08:00,19,4.442,4.486,4.442,4.486,96
20101101|2010-08-19 08:30,19,4.483,4.495,4.476,4.495,252
20101101|2010-08-19 09:00,19,4.483,4.496,4.477,4.487,181
20101101|2010-08-19 09:30,19,4.504,4.59,4.436,4.438,465
20101101|2010-08-19 10:00,19,4.438,4.438,4.38,4.397,558
20101101|2010-08-19 10:30,19,4.396,4.408,4.388,4.388,130
20101101|2010-08-19 11:00,19,4.388,4.394,4.38,4.394,47
20101101|2010-08-19 11:30,19,4.393,4.41,4.392,4.406,153
20101101|2010-08-19 12:00,19,4.406,4.416,4.404,4.416,59
20101101|2010-08-19 12:30,19,4.414,4.416,4.405,4.405,62
20101101|2010-08-19 13:00,19,4.412,4.415,4.4,4.403,371
20101101|2010-08-19 13:30,19,4.403,4.403,4.398,4.4,43
20101101|2010-08-19 14:00,19,4.398,4.403,4.398,4.403,5
20101101|2010-08-19 14:30,19,4.406,4.408,4.406,4.406,54
20101101|2010-08-19 15:00,19,4.398,4.398,4.396,4.396,2
20101101|2010-08-19 15:30,19,4.4,4.4,4.4,4.4,1
20101101|2010-08-19 17:30,20,4.392,4.392,4.392,4.392,1
20101101|2010-08-20 02:00,20,4.409,4.409,4.405,4.405,3
20101101|2010-08-20 02:30,20,4.405,4.405,4.405,4.405,3
20101101|2010-08-20 03:00,20,4.405,4.405,4.405,4.405,7
20101101|2010-08-20 03:30,20,4.409,4.409,4.406,4.408,18
20101101|2010-08-20 04:00,20,4.406,4.406,4.399,4.399,28
20101101|2010-08-20 04:30,20,4.401,4.401,4.4,4.4,11
20101101|2010-08-20 05:00,20,4.39,4.39,4.38,4.38,11
20101101|2010-08-20 05:30,20,4.368,4.376,4.362,4.37,29
20101101|2010-08-20 06:00,20,4.36,4.36,4.355,4.357,46
20101101|2010-08-20 06:30,20,4.362,4.373,4.362,4.366,34
20101101|2010-08-20 07:00,20,4.367,4.372,4.364,4.37,120
20101101|2010-08-20 07:30,20,4.37,4.38,4.35,4.362,418
20101101|2010-08-20 08:00,20,4.358,4.382,4.349,4.375,356
20101101|2010-08-20 08:30,20,4.372,4.392,4.372,4.377,308
20101101|2010-08-20 09:00,20,4.383,4.386,4.365,4.365,110
20101101|2010-08-20 09:30,20,4.367,4.381,4.367,4.376,40
20101101|2010-08-20 10:00,20,4.374,4.381,4.369,4.37,269
20101101|2010-08-20 10:30,20,4.374,4.379,4.362,4.368,159
20101101|2010-08-20 11:00,20,4.366,4.371,4.364,4.366,45
20101101|2010-08-20 11:30,20,4.365,4.369,4.339,4.339,323
20101101|2010-08-20 12:00,20,4.352,4.369,4.349,4.357,61
20101101|2010-08-20 12:30,20,4.358,4.366,4.358,4.361,35
20101101|2010-08-20 13:00,20,4.358,4.361,4.338,4.34,223
20101101|2010-08-20 13:30,20,4.341,4.352,4.339,4.352,75
20101101|2010-08-20 14:00,20,4.345,4.347,4.339,4.341,33
20101101|2010-08-20 14:30,20,4.341,4.345,4.341,4.345,24
20101101|2010-08-22 17:00,23,4.322,4.322,4.271,4.271,11
20101101|2010-08-22 17:30,23,4.3,4.3,4.299,4.299,2
20101101|2010-08-22 18:30,23,4.304,4.304,4.304,4.304,1
20101101|2010-08-22 20:00,23,4.284,4.284,4.283,4.283,2
20101101|2010-08-22 21:00,23,4.304,4.304,4.304,4.304,1
20101101|2010-08-22 21:30,23,4.299,4.299,4.299,4.299,1
20101101|2010-08-22 22:30,23,4.304,4.304,4.303,4.303,3
20101101|2010-08-22 23:00,23,4.304,4.304,4.304,4.304,1
20101101|2010-08-23 00:30,23,4.305,4.305,4.305,4.305,1
20101101|2010-08-23 01:30,23,4.304,4.304,4.304,4.304,1
20101101|2010-08-23 02:00,23,4.306,4.308,4.304,4.304,31
20101101|2010-08-23 02:30,23,4.304,4.306,4.304,4.306,13
20101101|2010-08-23 03:00,23,4.308,4.309,4.307,4.307,16
20101101|2010-08-23 03:30,23,4.307,4.31,4.307,4.31,32
20101101|2010-08-23 04:00,23,4.307,4.307,4.307,4.307,4
20101101|2010-08-23 04:30,23,4.307,4.309,4.306,4.309,33
20101101|2010-08-23 05:00,23,4.31,4.31,4.307,4.307,2
20101101|2010-08-23 05:30,23,4.306,4.31,4.306,4.306,11
20101101|2010-08-23 06:00,23,4.306,4.307,4.304,4.307,16
20101101|2010-08-23 06:30,23,4.322,4.324,4.322,4.324,6
20101101|2010-08-23 07:00,23,4.326,4.328,4.318,4.325,28
20101101|2010-08-23 07:30,23,4.323,4.33,4.279,4.279,111
20101101|2010-08-23 08:00,23,4.275,4.298,4.261,4.273,308
20101101|2010-08-23 08:30,23,4.275,4.333,4.275,4.31,243
20101101|2010-08-23 09:00,23,4.306,4.311,4.284,4.288,52
20101101|2010-08-23 09:30,23,4.289,4.305,4.287,4.305,46
20101101|2010-08-23 10:00,23,4.316,4.318,4.286,4.29,154
20101101|2010-08-23 10:30,23,4.29,4.29,4.261,4.27,109
20101101|2010-08-23 11:00,23,4.261,4.287,4.261,4.273,71
20101101|2010-08-23 11:30,23,4.275,4.305,4.275,4.297,191
20101101|2010-08-23 12:00,23,4.294,4.296,4.261,4.266,172
20101101|2010-08-23 12:30,23,4.266,4.277,4.261,4.275,81
20101101|2010-08-23 13:00,23,4.275,4.289,4.266,4.281,417
20101101|2010-08-23 13:30,23,4.28,4.287,4.279,4.286,162
20101101|2010-08-23 14:00,23,4.28,4.285,4.28,4.285,26
20101101|2010-08-23 14:30,23,4.289,4.289,4.283,4.289,5
20101101|2010-08-23 15:00,23,4.291,4.292,4.29,4.29,5
20101101|2010-08-23 15:30,23,4.287,4.287,4.285,4.285,3
20101101|2010-08-23 17:00,24,4.289,4.289,4.271,4.288,16
20101101|2010-08-23 17:30,24,4.286,4.287,4.274,4.287,4
20101101|2010-08-23 19:30,24,4.283,4.283,4.283,4.283,1
20101101|2010-08-23 21:00,24,4.274,4.274,4.274,4.274,2
20101101|2010-08-23 23:30,24,4.28,4.28,4.28,4.28,1
20101101|2010-08-24 01:30,24,4.271,4.271,4.27,4.27,20
20101101|2010-08-24 02:00,24,4.27,4.27,4.268,4.268,19
20101101|2010-08-24 02:30,24,4.269,4.27,4.268,4.27,13
20101101|2010-08-24 03:00,24,4.267,4.267,4.263,4.263,11
20101101|2010-08-24 03:30,24,4.263,4.263,4.262,4.263,21
20101101|2010-08-24 04:00,24,4.263,4.263,4.257,4.258,48
20101101|2010-08-24 04:30,24,4.256,4.256,4.256,4.256,3
20101101|2010-08-24 05:00,24,4.253,4.256,4.247,4.256,30
20101101|2010-08-24 05:30,24,4.256,4.256,4.249,4.249,5
20101101|2010-08-24 06:00,24,4.252,4.274,4.25,4.274,21
20101101|2010-08-24 06:30,24,4.271,4.271,4.256,4.256,11
20101101|2010-08-24 07:00,24,4.256,4.256,4.244,4.255,57
20101101|2010-08-24 07:30,24,4.256,4.271,4.254,4.269,78
20101101|2010-08-24 08:00,24,4.268,4.269,4.238,4.261,338
20101101|2010-08-24 08:30,24,4.262,4.265,4.244,4.244,262
20101101|2010-08-24 09:00,24,4.242,4.25,4.228,4.249,173
20101101|2010-08-24 09:30,24,4.25,4.256,4.241,4.247,98
20101101|2010-08-24 10:00,24,4.248,4.253,4.237,4.249,256
20101101|2010-08-24 10:30,24,4.249,4.26,4.248,4.255,166
20101101|2010-08-24 11:00,24,4.257,4.262,4.25,4.253,158
20101101|2010-08-24 11:30,24,4.253,4.253,4.24,4.24,190
20101101|2010-08-24 12:00,24,4.242,4.246,4.238,4.243,34
20101101|2010-08-24 12:30,24,4.243,4.255,4.24,4.249,87
20101101|2010-08-24 13:00,24,4.247,4.252,4.243,4.25,245
20101101|2010-08-24 13:30,24,4.249,4.258,4.249,4.254,162
20101101|2010-08-24 14:00,24,4.254,4.257,4.254,4.257,3
20101101|2010-08-24 15:00,24,4.256,4.259,4.252,4.254,21
20101101|2010-08-24 15:30,24,4.261,4.261,4.261,4.261,1
20101101|2010-08-24 16:00,24,4.251,4.251,4.251,4.251,2
20101101|2010-08-24 18:00,25,4.264,4.264,4.263,4.263,2
20101101|2010-08-24 19:00,25,4.263,4.263,4.263,4.263,1
20101101|2010-08-24 23:00,25,4.246,4.246,4.246,4.246,1
20101101|2010-08-25 01:00,25,4.242,4.242,4.242,4.242,10
20101101|2010-08-25 02:00,25,4.242,4.245,4.242,4.243,22
20101101|2010-08-25 02:30,25,4.243,4.249,4.243,4.244,36
20101101|2010-08-25 03:00,25,4.246,4.248,4.246,4.246,5
20101101|2010-08-25 03:30,25,4.246,4.246,4.246,4.246,22
20101101|2010-08-25 04:00,25,4.244,4.246,4.244,4.245,7
20101101|2010-08-25 04:30,25,4.244,4.245,4.243,4.243,10
20101101|2010-08-25 05:00,25,4.243,4.243,4.243,4.243,2
20101101|2010-08-25 05:30,25,4.241,4.241,4.238,4.238,68
20101101|2010-08-25 06:00,25,4.237,4.237,4.235,4.235,17
20101101|2010-08-25 06:30,25,4.235,4.235,4.226,4.23,24
20101101|2010-08-25 07:00,25,4.226,4.227,4.213,4.222,137
20101101|2010-08-25 07:30,25,4.221,4.228,4.214,4.217,100
20101101|2010-08-25 08:00,25,4.215,4.219,4.142,4.173,496
20101101|2010-08-25 08:30,25,4.172,4.183,4.134,4.146,318
20101101|2010-08-25 09:00,25,4.142,4.163,4.134,4.135,222
20101101|2010-08-25 09:30,25,4.132,4.138,4.115,4.138,413
20101101|2010-08-25 10:00,25,4.139,4.173,4.139,4.16,303
20101101|2010-08-25 10:30,25,4.162,4.163,4.144,4.145,180
20101101|2010-08-25 11:00,25,4.149,4.149,4.14,4.142,150
20101101|2010-08-25 11:30,25,4.145,4.145,4.132,4.134,75
20101101|2010-08-25 12:00,25,4.125,4.139,4.114,4.132,237
20101101|2010-08-25 12:30,25,4.139,4.141,4.122,4.123,212
20101101|2010-08-25 13:00,25,4.119,4.137,4.098,4.128,598
20101101|2010-08-25 13:30,25,4.127,4.142,4.127,4.142,121
20101101|2010-08-25 14:00,25,4.143,4.149,4.143,4.149,65
20101101|2010-08-25 14:30,25,4.149,4.156,4.148,4.156,12
20101101|2010-08-25 15:00,25,4.16,4.166,4.16,4.166,32
20101101|2010-08-25 15:30,25,4.169,4.17,4.165,4.166,7
20101101|2010-08-25 16:00,25,4.159,4.159,4.153,4.154,19
20101101|2010-08-25 17:00,26,4.175,4.175,4.175,4.175,1
20101101|2010-08-25 17:30,26,4.173,4.18,4.173,4.18,8
20101101|2010-08-25 18:00,26,4.181,4.187,4.181,4.187,3
20101101|2010-08-25 18:30,26,4.185,4.19,4.185,4.19,2
20101101|2010-08-25 19:00,26,4.183,4.183,4.183,4.183,1
20101101|2010-08-25 19:30,26,4.183,4.184,4.182,4.182,15
20101101|2010-08-25 21:00,26,4.18,4.18,4.178,4.178,9
20101101|2010-08-25 21:30,26,4.178,4.178,4.178,4.178,1
20101101|2010-08-25 22:00,26,4.178,4.178,4.178,4.178,8
20101101|2010-08-25 22:30,26,4.178,4.178,4.178,4.178,3
20101101|2010-08-25 23:00,26,4.176,4.176,4.176,4.176,2
20101101|2010-08-25 23:30,26,4.18,4.18,4.18,4.18,1
20101101|2010-08-26 00:00,26,4.167,4.167,4.167,4.167,1
20101101|2010-08-26 01:30,26,4.164,4.164,4.164,4.164,3
20101101|2010-08-26 02:00,26,4.159,4.16,4.156,4.156,21
20101101|2010-08-26 02:30,26,4.157,4.158,4.155,4.158,23
20101101|2010-08-26 03:00,26,4.157,4.157,4.146,4.147,73
20101101|2010-08-26 03:30,26,4.147,4.148,4.142,4.142,8
20101101|2010-08-26 04:00,26,4.14,4.141,4.136,4.14,24
20101101|2010-08-26 04:30,26,4.138,4.141,4.133,4.136,45
20101101|2010-08-26 05:00,26,4.139,4.141,4.137,4.14,27
20101101|2010-08-26 05:30,26,4.136,4.138,4.134,4.134,26
20101101|2010-08-26 06:00,26,4.133,4.146,4.13,4.145,119
20101101|2010-08-26 06:30,26,4.143,4.143,4.132,4.136,50
20101101|2010-08-26 07:00,26,4.137,4.154,4.133,4.151,77
20101101|2010-08-26 07:30,26,4.153,4.162,4.126,4.128,398
20101101|2010-08-26 08:00,26,4.128,4.157,4.118,4.156,706
20101101|2010-08-26 08:30,26,4.149,4.152,4.132,4.15,383
20101101|2010-08-26 09:00,26,4.149,4.152,4.129,4.14,324
20101101|2010-08-26 09:30,26,4.111,4.162,4.079,4.096,928
20101101|2010-08-26 10:00,26,4.096,4.123,4.078,4.116,395
20101101|2010-08-26 10:30,26,4.116,4.138,4.116,4.129,200
20101101|2010-08-26 11:00,26,4.129,4.13,4.115,4.116,161
20101101|2010-08-26 11:30,26,4.116,4.121,4.11,4.112,169
20101101|2010-08-26 12:00,26,4.112,4.113,4.095,4.105,220
20101101|2010-08-26 12:30,26,4.107,4.116,4.103,4.103,49
20101101|2010-08-26 13:00,26,4.104,4.112,4.09,4.095,260
20101101|2010-08-26 13:30,26,4.098,4.105,4.098,4.099,115
20101101|2010-08-26 14:00,26,4.101,4.113,4.101,4.112,40
20101101|2010-08-26 14:30,26,4.115,4.115,4.108,4.11,19
20101101|2010-08-26 15:00,26,4.104,4.106,4.099,4.099,5
20101101|2010-08-26 15:30,26,4.101,4.102,4.1,4.1,4
20101101|2010-08-26 16:00,26,4.105,4.105,4.105,4.105,1
20101101|2010-08-26 17:30,27,4.102,4.106,4.102,4.106,2
20101101|2010-08-26 20:00,27,4.105,4.105,4.105,4.105,1
20101101|2010-08-26 23:30,27,4.114,4.118,4.114,4.118,2
20101101|2010-08-27 00:00,27,4.119,4.119,4.119,4.119,1
20101101|2010-08-27 01:30,27,4.108,4.108,4.108,4.108,6
20101101|2010-08-27 02:00,27,4.11,4.11,4.108,4.109,9
20101101|2010-08-27 02:30,27,4.11,4.113,4.109,4.112,38
20101101|2010-08-27 03:30,27,4.108,4.113,4.108,4.113,34
20101101|2010-08-27 04:00,27,4.112,4.112,4.097,4.097,33
20101101|2010-08-27 04:30,27,4.109,4.116,4.106,4.116,21
20101101|2010-08-27 05:00,27,4.119,4.12,4.113,4.113,7
20101101|2010-08-27 05:30,27,4.116,4.117,4.113,4.115,26
20101101|2010-08-27 06:00,27,4.114,4.117,4.107,4.107,29
20101101|2010-08-27 06:30,27,4.109,4.11,4.106,4.107,13
20101101|2010-08-27 07:00,27,4.108,4.113,4.105,4.106,64
20101101|2010-08-27 07:30,27,4.107,4.133,4.105,4.111,151
20101101|2010-08-27 08:00,27,4.107,4.124,4.085,4.086,402
20101101|2010-08-27 08:30,27,4.088,4.092,4.064,4.074,401
20101101|2010-08-27 09:00,27,4.074,4.076,4.024,4.04,943
20101101|2010-08-27 09:30,27,4.042,4.065,4.038,4.056,474
20101101|2010-08-27 10:00,27,4.057,4.057,4.037,4.045,285
20101101|2010-08-27 10:30,27,4.047,4.066,4.046,4.048,356
20101101|2010-08-27 11:00,27,4.047,4.054,4.028,4.04,513
20101101|2010-08-27 11:30,27,4.039,4.048,4.032,4.036,160
20101101|2010-08-27 12:00,27,4.043,4.056,4.032,4.054,339
20101101|2010-08-27 12:30,27,4.052,4.077,4.051,4.064,302
20101101|2010-08-27 13:00,27,4.064,4.064,3.994,4.001,1089
20101101|2010-08-27 13:30,27,3.999,4.016,3.998,4.012,321
20101101|2010-08-27 14:00,27,4.012,4.015,4.01,4.011,22
20101101|2010-08-27 14:30,27,4.013,4.015,4.01,4.015,6
20101101|2010-08-27 15:00,27,4.013,4.015,4.008,4.009,56
20101101|2010-08-27 15:30,27,4.012,4.014,4.012,4.014,2
20101101|2010-08-27 16:00,27,4.022,4.022,4.022,4.022,1
20101101|2010-08-29 17:00,30,4.047,4.047,4.018,4.043,6
20101101|2010-08-29 17:30,30,4.042,4.042,4.042,4.042,2
20101101|2010-08-29 18:00,30,4.045,4.049,4.045,4.049,11
20101101|2010-08-29 19:00,30,4.05,4.05,4.05,4.05,3
20101101|2010-08-29 19:30,30,4.05,4.05,4.05,4.05,13
20101101|2010-08-29 20:00,30,4.047,4.048,4.047,4.048,4
20101101|2010-08-29 20:30,30,4.031,4.031,4.027,4.027,2
20101101|2010-08-29 22:00,30,4.03,4.031,4.03,4.03,3
20101101|2010-08-29 22:30,30,4.03,4.03,4.028,4.028,3
20101101|2010-08-29 23:30,30,4.035,4.041,4.035,4.041,2
20101101|2010-08-30 00:00,30,4.039,4.039,4.039,4.039,1
20101101|2010-08-30 01:00,30,4.042,4.042,3.997,4.01,23
20101101|2010-08-30 01:30,30,4.022,4.022,3.99,3.99,6
20101101|2010-08-30 02:00,30,3.995,3.995,3.983,3.987,41
20101101|2010-08-30 02:30,30,3.99,3.991,3.984,3.985,20
20101101|2010-08-30 03:00,30,3.991,3.993,3.988,3.99,28
20101101|2010-08-30 03:30,30,3.988,3.992,3.988,3.992,3
20101101|2010-08-30 04:00,30,3.989,3.994,3.989,3.994,37
20101101|2010-08-30 04:30,30,3.992,3.998,3.992,3.996,15
20101101|2010-08-30 05:00,30,4.004,4.005,4.002,4.005,8
20101101|2010-08-30 05:30,30,4.005,4.021,4.004,4.021,26
20101101|2010-08-30 06:00,30,4.023,4.023,4.004,4.004,62
20101101|2010-08-30 06:30,30,4.003,4.009,4,4.001,104
20101101|2010-08-30 07:00,30,4.004,4.047,4.004,4.034,165
20101101|2010-08-30 07:30,30,4.033,4.063,4.033,4.048,614
20101101|2010-08-30 08:00,30,4.046,4.093,4.046,4.061,424
20101101|2010-08-30 08:30,30,4.062,4.12,4.059,4.119,707
20101101|2010-08-30 09:00,30,4.117,4.126,4.086,4.118,476
20101101|2010-08-30 09:30,30,4.118,4.134,4.089,4.1,328
20101101|2010-08-30 10:00,30,4.102,4.104,4.081,4.085,401
20101101|2010-08-30 10:30,30,4.093,4.099,4.086,4.097,144
20101101|2010-08-30 11:00,30,4.094,4.12,4.088,4.116,259
20101101|2010-08-30 11:30,30,4.113,4.128,4.105,4.126,290
20101101|2010-08-30 12:00,30,4.127,4.14,4.127,4.133,147
20101101|2010-08-30 12:30,30,4.13,4.172,4.129,4.145,449
20101101|2010-08-30 13:00,30,4.144,4.144,4.099,4.127,675
20101101|2010-08-30 13:30,30,4.127,4.135,4.125,4.129,85
20101101|2010-08-30 14:00,30,4.129,4.136,4.129,4.131,76
20101101|2010-08-30 14:30,30,4.135,4.15,4.134,4.147,73
20101101|2010-08-30 15:00,30,4.148,4.162,4.148,4.162,70
20101101|2010-08-30 15:30,30,4.163,4.17,4.156,4.156,39
20101101|2010-08-30 16:00,30,4.157,4.158,4.143,4.15,13
20101101|2010-08-30 17:00,31,4.169,4.17,4.169,4.17,3
20101101|2010-08-30 20:00,31,4.153,4.153,4.153,4.153,1
20101101|2010-08-30 20:30,31,4.16,4.16,4.16,4.16,2
20101101|2010-08-30 22:00,31,4.153,4.153,4.153,4.153,1
20101101|2010-08-30 23:30,31,4.152,4.153,4.149,4.153,15
20101101|2010-08-31 00:00,31,4.159,4.159,4.159,4.159,1
20101101|2010-08-31 00:30,31,4.158,4.158,4.148,4.148,9
20101101|2010-08-31 01:00,31,4.148,4.148,4.148,4.148,73
20101101|2010-08-31 01:30,31,4.148,4.148,4.148,4.148,1
20101101|2010-08-31 02:00,31,4.148,4.153,4.145,4.153,5
20101101|2010-08-31 02:30,31,4.154,4.157,4.153,4.157,20
20101101|2010-08-31 03:00,31,4.165,4.179,4.164,4.176,28
20101101|2010-08-31 03:30,31,4.18,4.189,4.179,4.179,23
20101101|2010-08-31 04:00,31,4.181,4.183,4.177,4.182,8
20101101|2010-08-31 04:30,31,4.182,4.182,4.179,4.18,13
20101101|2010-08-31 05:00,31,4.181,4.182,4.17,4.17,50
20101101|2010-08-31 05:30,31,4.169,4.171,4.156,4.166,57
20101101|2010-08-31 06:00,31,4.165,4.168,4.156,4.168,43
20101101|2010-08-31 06:30,31,4.168,4.174,4.163,4.17,22
20101101|2010-08-31 07:00,31,4.175,4.184,4.161,4.172,140
20101101|2010-08-31 07:30,31,4.175,4.175,4.086,4.092,584
20101101|2010-08-31 08:00,31,4.091,4.139,4.083,4.125,610
20101101|2010-08-31 08:30,31,4.124,4.126,4.069,4.089,617
20101101|2010-08-31 09:00,31,4.091,4.11,4.085,4.103,399
20101101|2010-08-31 09:30,31,4.101,4.112,4.086,4.112,237
20101101|2010-08-31 10:00,31,4.11,4.124,4.096,4.111,284
20101101|2010-08-31 10:30,31,4.111,4.135,4.108,4.135,262
20101101|2010-08-31 11:00,31,4.136,4.152,4.115,4.125,282
20101101|2010-08-31 11:30,31,4.127,4.142,4.117,4.14,204
20101101|2010-08-31 12:00,31,4.143,4.165,4.142,4.161,360
20101101|2010-08-31 12:30,31,4.164,4.178,4.155,4.171,313
20101101|2010-08-31 13:00,31,4.172,4.191,4.14,4.144,1144
20101101|2010-08-31 13:30,31,4.144,4.152,4.129,4.135,1052
20101101|2010-08-31 14:00,31,4.136,4.136,4.13,4.136,188
20101101|2010-08-31 14:30,31,4.133,4.134,4.128,4.132,141
20101101|2010-08-31 15:00,31,4.129,4.129,4.113,4.114,46
20101101|2010-08-31 15:30,31,4.114,4.114,4.103,4.108,45
20101101|2010-08-31 16:00,31,4.111,4.12,4.111,4.115,46
20101101|2010-08-31 17:00,1,4.1,4.1,4.1,4.1,1
20101101|2010-08-31 18:30,1,4.091,4.091,4.091,4.091,3
20101101|2010-08-31 20:00,1,4.107,4.107,4.107,4.107,10
20101101|2010-08-31 21:30,1,4.107,4.107,4.107,4.107,3
20101101|2010-08-31 23:30,1,4.122,4.122,4.122,4.122,1
20101101|2010-09-01 00:30,1,4.126,4.126,4.124,4.125,6
20101101|2010-09-01 01:00,1,4.12,4.12,4.113,4.113,10
20101101|2010-09-01 01:30,1,4.106,4.106,4.106,4.106,26
20101101|2010-09-01 02:00,1,4.103,4.105,4.101,4.102,22
20101101|2010-09-01 02:30,1,4.102,4.102,4.094,4.095,13
20101101|2010-09-01 03:00,1,4.095,4.106,4.094,4.106,63
20101101|2010-09-01 03:30,1,4.104,4.106,4.104,4.104,29
20101101|2010-09-01 04:00,1,4.102,4.104,4.102,4.103,9
20101101|2010-09-01 04:30,1,4.103,4.104,4.101,4.102,44
20101101|2010-09-01 05:00,1,4.102,4.102,4.101,4.102,71
20101101|2010-09-01 05:30,1,4.099,4.099,4.087,4.098,42
20101101|2010-09-01 06:00,1,4.096,4.104,4.094,4.094,52
20101101|2010-09-01 06:30,1,4.093,4.107,4.09,4.093,42
20101101|2010-09-01 07:00,1,4.099,4.099,4.07,4.086,195
20101101|2010-09-01 07:30,1,4.09,4.09,4.059,4.071,401
20101101|2010-09-01 08:00,1,4.068,4.087,4.048,4.079,650
20101101|2010-09-01 08:30,1,4.082,4.16,4.078,4.16,954
20101101|2010-09-01 09:00,1,4.164,4.174,4.112,4.12,530
20101101|2010-09-01 09:30,1,4.124,4.152,4.104,4.11,790
20101101|2010-09-01 10:00,1,4.111,4.143,4.107,4.111,493
20101101|2010-09-01 10:30,1,4.11,4.135,4.101,4.125,407
20101101|2010-09-01 11:00,1,4.13,4.167,4.129,4.158,417
20101101|2010-09-01 11:30,1,4.15,4.15,4.068,4.071,2029
20101101|2010-09-01 12:00,1,4.07,4.081,4.04,4.049,477
20101101|2010-09-01 12:30,1,4.056,4.065,4.044,4.063,211
20101101|2010-09-01 13:00,1,4.062,4.076,4.05,4.059,549
20101101|2010-09-01 13:30,1,4.056,4.056,4.041,4.043,139
20101101|2010-09-01 14:00,1,4.045,4.057,4.045,4.057,28
20101101|2010-09-01 14:30,1,4.054,4.057,4.042,4.045,55
20101101|2010-09-01 15:00,1,4.045,4.05,4.045,4.049,23
20101101|2010-09-01 15:30,1,4.051,4.051,4.044,4.044,11
20101101|2010-09-01 16:00,1,4.045,4.048,4.045,4.048,9
20101101|2010-09-01 17:00,2,4.03,4.03,4.03,4.03,17
20101101|2010-09-01 17:30,2,4.035,4.035,4.035,4.035,8
20101101|2010-09-01 18:00,2,4.035,4.035,4.035,4.035,4
20101101|2010-09-01 19:00,2,4.033,4.043,4.033,4.043,6
20101101|2010-09-01 19:30,2,4.048,4.048,4.048,4.048,1
20101101|2010-09-01 20:00,2,4.049,4.052,4.049,4.052,2
20101101|2010-09-01 20:30,2,4.065,4.065,4.065,4.065,1
20101101|2010-09-01 21:00,2,4.048,4.048,4.046,4.046,2
20101101|2010-09-01 23:30,2,4.055,4.055,4.055,4.055,1
20101101|2010-09-02 00:00,2,4.06,4.06,4.06,4.06,1
20101101|2010-09-02 01:00,2,4.062,4.062,4.062,4.062,1
20101101|2010-09-02 01:30,2,4.061,4.061,4.058,4.059,6
20101101|2010-09-02 02:00,2,4.055,4.055,4.053,4.054,14
20101101|2010-09-02 02:30,2,4.054,4.054,4.053,4.054,22
20101101|2010-09-02 03:00,2,4.049,4.053,4.049,4.053,13
20101101|2010-09-02 03:30,2,4.054,4.054,4.045,4.048,53
20101101|2010-09-02 04:00,2,4.047,4.051,4.045,4.049,14
20101101|2010-09-02 04:30,2,4.049,4.049,4.045,4.048,19
20101101|2010-09-02 05:00,2,4.047,4.054,4.046,4.051,72
20101101|2010-09-02 05:30,2,4.052,4.052,4.045,4.047,37
20101101|2010-09-02 06:00,2,4.047,4.049,4.045,4.046,30
20101101|2010-09-02 06:30,2,4.043,4.043,4.019,4.025,133
20101101|2010-09-02 07:00,2,4.023,4.056,4.023,4.034,306
20101101|2010-09-02 07:30,2,4.033,4.048,4.016,4.042,329
20101101|2010-09-02 08:00,2,4.044,4.061,4.012,4.017,477
20101101|2010-09-02 08:30,2,4.019,4.028,4.01,4.025,296
20101101|2010-09-02 09:00,2,4.022,4.043,4.016,4.022,213
20101101|2010-09-02 09:30,2,4.01,4.032,3.971,4.003,909
20101101|2010-09-02 10:00,2,4.007,4.071,3.989,4.061,1164
20101101|2010-09-02 10:30,2,4.068,4.095,4.048,4.061,293
20101101|2010-09-02 11:00,2,4.063,4.067,4.044,4.061,225
20101101|2010-09-02 11:30,2,4.064,4.064,4.033,4.052,326
20101101|2010-09-02 12:00,2,4.058,4.062,4.038,4.046,91
20101101|2010-09-02 12:30,2,4.04,4.05,4.023,4.023,208
20101101|2010-09-02 13:00,2,4.025,4.036,4.021,4.028,393
20101101|2010-09-02 13:30,2,4.03,4.045,4.028,4.045,195
20101101|2010-09-02 14:00,2,4.043,4.051,4.04,4.05,32
20101101|2010-09-02 14:30,2,4.055,4.07,4.055,4.068,33
20101101|2010-09-02 15:00,2,4.066,4.072,4.066,4.072,12
20101101|2010-09-02 15:30,2,4.069,4.071,4.069,4.071,25
20101101|2010-09-02 16:00,2,4.065,4.067,4.062,4.062,3
20101101|2010-09-02 17:00,3,4.047,4.047,4.047,4.047,5
20101101|2010-09-02 17:30,3,4.048,4.053,4.048,4.053,4
20101101|2010-09-02 18:00,3,4.047,4.047,4.047,4.047,2
20101101|2010-09-02 18:30,3,4.04,4.04,4.04,4.04,1
20101101|2010-09-02 19:00,3,4.025,4.025,4.024,4.024,3
20101101|2010-09-02 19:30,3,4.035,4.035,4.035,4.035,1
20101101|2010-09-02 21:00,3,4.039,4.039,4.039,4.039,1
20101101|2010-09-02 23:00,3,4.041,4.041,4.041,4.041,1
20101101|2010-09-02 23:30,3,4.04,4.04,4.037,4.037,3
20101101|2010-09-03 00:00,3,4.039,4.039,4.039,4.039,4
20101101|2010-09-03 01:00,3,4.04,4.04,4.04,4.04,1
20101101|2010-09-03 01:30,3,4.041,4.041,4.035,4.036,5
20101101|2010-09-03 02:00,3,4.036,4.041,4.036,4.037,54
20101101|2010-09-03 02:30,3,4.037,4.041,4.035,4.036,22
20101101|2010-09-03 03:00,3,4.036,4.036,4.033,4.033,23
20101101|2010-09-03 03:30,3,4.032,4.034,4.031,4.032,32
20101101|2010-09-03 04:00,3,4.032,4.032,4.031,4.031,9
20101101|2010-09-03 04:30,3,4.034,4.04,4.032,4.04,10
20101101|2010-09-03 05:00,3,4.043,4.047,4.039,4.041,26
20101101|2010-09-03 05:30,3,4.04,4.047,4.038,4.043,16
20101101|2010-09-03 06:00,3,4.039,4.039,4.033,4.035,8
20101101|2010-09-03 06:30,3,4.049,4.076,4.049,4.064,132
20101101|2010-09-03 07:00,3,4.062,4.067,4.039,4.055,142
20101101|2010-09-03 07:30,3,4.058,4.097,4.054,4.083,525
20101101|2010-09-03 08:00,3,4.085,4.09,4.032,4.043,1622
20101101|2010-09-03 08:30,3,4.047,4.068,4.039,4.065,326
20101101|2010-09-03 09:00,3,4.065,4.07,4.045,4.066,388
20101101|2010-09-03 09:30,3,4.069,4.085,4.069,4.077,557
20101101|2010-09-03 10:00,3,4.078,4.084,4.064,4.073,354
20101101|2010-09-03 10:30,3,4.07,4.078,4.065,4.068,80
20101101|2010-09-03 11:00,3,4.07,4.077,4.07,4.071,197
20101101|2010-09-03 11:30,3,4.071,4.076,4.067,4.074,352
20101101|2010-09-03 12:00,3,4.075,4.095,4.073,4.091,450
20101101|2010-09-03 12:30,3,4.091,4.117,4.087,4.1,398
20101101|2010-09-03 13:00,3,4.104,4.176,4.104,4.166,1235
20101101|2010-09-03 13:30,3,4.167,4.168,4.153,4.158,322
20101101|2010-09-03 14:00,3,4.157,4.16,4.147,4.147,60
20101101|2010-09-03 14:30,3,4.148,4.154,4.145,4.148,60
20101101|2010-09-03 15:00,3,4.15,4.151,4.147,4.147,8
20101101|2010-09-05 17:00,7,4.147,4.148,4.143,4.143,11
20101101|2010-09-05 17:30,7,4.136,4.136,4.121,4.135,7
20101101|2010-09-05 18:00,7,4.13,4.13,4.128,4.128,2
20101101|2010-09-05 18:30,7,4.13,4.13,4.13,4.13,3
20101101|2010-09-05 19:30,7,4.13,4.13,4.13,4.13,1
20101101|2010-09-05 20:00,7,4.122,4.122,4.122,4.122,1
20101101|2010-09-05 23:30,7,4.143,4.143,4.12,4.12,2
20101101|2010-09-06 01:30,7,4.119,4.119,4.119,4.119,1
20101101|2010-09-06 02:00,7,4.126,4.126,4.126,4.126,1
20101101|2010-09-06 03:00,7,4.136,4.15,4.136,4.15,64
20101101|2010-09-06 03:30,7,4.15,4.152,4.148,4.152,57
20101101|2010-09-06 04:00,7,4.154,4.158,4.154,4.156,14
20101101|2010-09-06 04:30,7,4.157,4.157,4.153,4.155,17
20101101|2010-09-06 05:00,7,4.155,4.155,4.151,4.154,24
20101101|2010-09-06 05:30,7,4.152,4.158,4.152,4.157,14
20101101|2010-09-06 06:00,7,4.157,4.159,4.154,4.154,7
20101101|2010-09-06 06:30,7,4.154,4.154,4.149,4.15,16
20101101|2010-09-06 07:00,7,4.149,4.153,4.146,4.152,38
20101101|2010-09-06 07:30,7,4.152,4.153,4.148,4.151,6
20101101|2010-09-06 08:00,7,4.15,4.152,4.149,4.149,10
20101101|2010-09-06 08:30,7,4.148,4.148,4.145,4.146,41
20101101|2010-09-06 09:00,7,4.145,4.152,4.144,4.146,38
20101101|2010-09-06 09:30,7,4.145,4.145,4.142,4.142,47
20101101|2010-09-06 10:00,7,4.142,4.146,4.139,4.144,80
20101101|2010-09-06 10:30,7,4.144,4.145,4.132,4.132,94
20101101|2010-09-06 11:00,7,4.13,4.132,4.112,4.12,22
20101101|2010-09-06 11:30,7,4.12,4.12,4.117,4.117,11
20101101|2010-09-06 12:00,7,4.122,4.122,4.097,4.097,22
20101101|2010-09-06 18:00,7,4.114,4.12,4.114,4.114,11
20101101|2010-09-06 18:30,7,4.114,4.114,4.114,4.114,2
20101101|2010-09-06 19:00,7,4.115,4.115,4.115,4.115,1
20101101|2010-09-06 20:30,7,4.115,4.115,4.105,4.105,5
20101101|2010-09-06 21:30,7,4.105,4.114,4.105,4.114,4
20101101|2010-09-06 23:30,7,4.114,4.121,4.11,4.121,5
20101101|2010-09-07 00:00,7,4.119,4.121,4.119,4.121,3
20101101|2010-09-07 00:30,7,4.122,4.122,4.122,4.122,1
20101101|2010-09-07 02:30,7,4.122,4.124,4.118,4.124,17
20101101|2010-09-07 03:00,7,4.125,4.125,4.118,4.118,22
20101101|2010-09-07 03:30,7,4.116,4.116,4.11,4.114,12
20101101|2010-09-07 04:00,7,4.112,4.115,4.111,4.114,17
20101101|2010-09-07 04:30,7,4.115,4.115,4.109,4.109,16
20101101|2010-09-07 05:00,7,4.105,4.105,4.1,4.1,29
20101101|2010-09-07 05:30,7,4.1,4.1,4.094,4.094,52
20101101|2010-09-07 06:00,7,4.094,4.096,4.094,4.094,35
20101101|2010-09-07 06:30,7,4.09,4.091,4.05,4.079,292
20101101|2010-09-07 07:00,7,4.082,4.09,4.031,4.034,199
20101101|2010-09-07 07:30,7,4.026,4.051,4.018,4.024,529
20101101|2010-09-07 08:00,7,4.016,4.08,3.996,4.067,1126
20101101|2010-09-07 08:30,7,4.067,4.08,4.044,4.063,452
20101101|2010-09-07 09:00,7,4.059,4.068,4.048,4.055,210
20101101|2010-09-07 09:30,7,4.055,4.077,4.049,4.077,105
20101101|2010-09-07 10:00,7,4.076,4.118,4.076,4.11,929
20101101|2010-09-07 10:30,7,4.112,4.112,4.081,4.101,291
20101101|2010-09-07 11:00,7,4.107,4.125,4.096,4.117,174
20101101|2010-09-07 11:30,7,4.117,4.121,4.079,4.097,389
20101101|2010-09-07 12:00,7,4.099,4.099,4.076,4.076,78
20101101|2010-09-07 12:30,7,4.079,4.097,4.073,4.09,115
20101101|2010-09-07 13:00,7,4.088,4.106,4.081,4.106,586
20101101|2010-09-07 13:30,7,4.106,4.113,4.1,4.111,298
20101101|2010-09-07 14:00,7,4.112,4.113,4.107,4.107,32
20101101|2010-09-07 14:30,7,4.113,4.115,4.108,4.111,83
20101101|2010-09-07 15:00,7,4.113,4.115,4.113,4.115,3
20101101|2010-09-07 15:30,7,4.11,4.113,4.11,4.113,3
20101101|2010-09-07 16:00,7,4.11,4.134,4.108,4.134,15
20101101|2010-09-07 17:00,8,4.124,4.124,4.124,4.124,4
20101101|2010-09-07 19:00,8,4.15,4.15,4.15,4.15,1
20101101|2010-09-07 19:30,8,4.145,4.155,4.145,4.155,3
20101101|2010-09-07 20:00,8,4.152,4.152,4.146,4.146,4
20101101|2010-09-07 20:30,8,4.14,4.143,4.14,4.143,5
20101101|2010-09-07 21:00,8,4.141,4.141,4.141,4.141,1
20101101|2010-09-07 23:00,8,4.147,4.147,4.139,4.141,23
20101101|2010-09-07 23:30,8,4.139,4.139,4.124,4.124,10
20101101|2010-09-08 00:00,8,4.124,4.124,4.124,4.124,1
20101101|2010-09-08 01:00,8,4.13,4.136,4.13,4.136,3
20101101|2010-09-08 01:30,8,4.138,4.138,4.136,4.138,5
20101101|2010-09-08 02:00,8,4.135,4.138,4.133,4.134,52
20101101|2010-09-08 02:30,8,4.134,4.134,4.119,4.12,57
20101101|2010-09-08 03:00,8,4.118,4.118,4.111,4.112,32
20101101|2010-09-08 03:30,8,4.113,4.115,4.113,4.115,48
20101101|2010-09-08 04:00,8,4.115,4.115,4.105,4.105,42
20101101|2010-09-08 04:30,8,4.108,4.108,4.104,4.104,27
20101101|2010-09-08 05:00,8,4.105,4.105,4.098,4.098,24
20101101|2010-09-08 05:30,8,4.102,4.103,4.096,4.099,110
20101101|2010-09-08 06:00,8,4.098,4.101,4.091,4.094,55
20101101|2010-09-08 06:30,8,4.093,4.101,4.064,4.075,189
20101101|2010-09-08 07:00,8,4.074,4.095,4.069,4.081,481
20101101|2010-09-08 07:30,8,4.081,4.085,4.053,4.062,382
20101101|2010-09-08 08:00,8,4.064,4.064,4.033,4.057,1554
20101101|2010-09-08 08:30,8,4.06,4.085,4.055,4.075,1435
20101101|2010-09-08 09:00,8,4.074,4.094,4.071,4.092,334
20101101|2010-09-08 09:30,8,4.094,4.11,4.083,4.105,231
20101101|2010-09-08 10:00,8,4.102,4.109,4.092,4.101,370
20101101|2010-09-08 10:30,8,4.101,4.11,4.1,4.109,209
20101101|2010-09-08 11:00,8,4.11,4.121,4.1,4.102,290
20101101|2010-09-08 11:30,8,4.103,4.105,4.07,4.073,461
20101101|2010-09-08 12:00,8,4.073,4.088,4.068,4.085,135
20101101|2010-09-08 12:30,8,4.083,4.098,4.078,4.08,283
20101101|2010-09-08 13:00,8,4.083,4.087,4.06,4.068,617
20101101|2010-09-08 13:30,8,4.068,4.07,4.054,4.059,525
20101101|2010-09-08 14:00,8,4.06,4.063,4.057,4.063,217
20101101|2010-09-08 14:30,8,4.063,4.072,4.063,4.069,65
20101101|2010-09-08 15:00,8,4.072,4.074,4.071,4.072,9
20101101|2010-09-08 15:30,8,4.067,4.07,4.062,4.07,15
20101101|2010-09-08 16:00,8,4.07,4.07,4.07,4.07,1
20101101|2010-09-08 17:30,9,4.076,4.076,4.076,4.076,1
20101101|2010-09-08 18:30,9,4.079,4.079,4.079,4.079,1
20101101|2010-09-08 19:30,9,4.08,4.08,4.077,4.077,2
20101101|2010-09-08 20:00,9,4.072,4.072,4.072,4.072,1
20101101|2010-09-08 20:30,9,4.074,4.074,4.071,4.071,2
20101101|2010-09-08 21:00,9,4.063,4.063,4.057,4.057,4
20101101|2010-09-08 23:30,9,4.07,4.07,4.07,4.07,4
20101101|2010-09-09 00:30,9,4.075,4.075,4.073,4.075,3
20101101|2010-09-09 01:00,9,4.071,4.071,4.071,4.071,2
20101101|2010-09-09 02:00,9,4.07,4.07,4.069,4.07,7
20101101|2010-09-09 02:30,9,4.076,4.08,4.076,4.08,16
20101101|2010-09-09 03:00,9,4.078,4.085,4.075,4.08,26
20101101|2010-09-09 03:30,9,4.082,4.082,4.082,4.082,1
20101101|2010-09-09 04:00,9,4.082,4.082,4.082,4.082,3
20101101|2010-09-09 04:30,9,4.082,4.084,4.082,4.084,6
20101101|2010-09-09 05:00,9,4.084,4.084,4.083,4.083,7
20101101|2010-09-09 05:30,9,4.088,4.088,4.085,4.085,14
20101101|2010-09-09 06:00,9,4.08,4.08,4.055,4.057,157
20101101|2010-09-09 06:30,9,4.058,4.077,4.053,4.063,180
20101101|2010-09-09 07:00,9,4.064,4.082,4.051,4.081,304
20101101|2010-09-09 07:30,9,4.082,4.087,4.065,4.072,206
20101101|2010-09-09 08:00,9,4.074,4.084,4.059,4.062,542
20101101|2010-09-09 08:30,9,4.064,4.075,4.056,4.069,877
20101101|2010-09-09 09:00,9,4.069,4.088,4.067,4.083,404
20101101|2010-09-09 09:30,9,4.07,4.073,4.001,4.014,1365
20101101|2010-09-09 10:00,9,4.016,4.02,3.993,3.996,1333
20101101|2010-09-09 10:30,9,3.996,3.999,3.978,3.998,834
20101101|2010-09-09 11:00,9,3.998,4.012,3.991,4.008,435
20101101|2010-09-09 11:30,9,4.005,4.006,3.979,3.98,421
20101101|2010-09-09 12:00,9,3.98,4,3.98,3.989,211
20101101|2010-09-09 12:30,9,3.987,4.012,3.984,4.007,410
20101101|2010-09-09 13:00,9,4.007,4.031,4.005,4.027,945
20101101|2010-09-09 13:30,9,4.027,4.037,4.026,4.03,359
20101101|2010-09-09 14:00,9,4.029,4.045,4.029,4.04,199
20101101|2010-09-09 14:30,9,4.047,4.047,4.038,4.041,61
20101101|2010-09-09 15:00,9,4.043,4.044,4.037,4.037,12
20101101|2010-09-09 15:30,9,4.037,4.055,4.037,4.055,32
20101101|2010-09-09 16:00,9,4.051,4.051,4.051,4.051,1
20101101|2010-09-09 17:30,10,4.049,4.05,4.048,4.048,3
20101101|2010-09-09 18:30,10,4.051,4.051,4.051,4.051,1
20101101|2010-09-09 19:00,10,4.051,4.062,4.051,4.062,14
20101101|2010-09-09 20:00,10,4.07,4.07,4.07,4.07,1
20101101|2010-09-09 20:30,10,4.058,4.058,4.058,4.058,1
20101101|2010-09-09 21:00,10,4.063,4.063,4.056,4.056,2
20101101|2010-09-09 21:30,10,4.05,4.05,4.05,4.05,2
20101101|2010-09-09 22:00,10,4.045,4.045,4.042,4.042,3
20101101|2010-09-09 22:30,10,4.029,4.029,4.025,4.025,3
20101101|2010-09-09 23:00,10,4.034,4.034,4.034,4.034,2
20101101|2010-09-10 02:00,10,4.03,4.039,4.03,4.032,16
20101101|2010-09-10 02:30,10,4.033,4.048,4.033,4.048,28
20101101|2010-09-10 03:00,10,4.039,4.039,4.038,4.039,7
20101101|2010-09-10 03:30,10,4.038,4.041,4.038,4.041,10
20101101|2010-09-10 04:00,10,4.045,4.049,4.045,4.049,2
20101101|2010-09-10 04:30,10,4.047,4.047,4.047,4.047,4
20101101|2010-09-10 05:00,10,4.048,4.048,4.048,4.048,3
20101101|2010-09-10 05:30,10,4.048,4.048,4.048,4.048,6
20101101|2010-09-10 06:00,10,4.056,4.063,4.049,4.063,27
20101101|2010-09-10 06:30,10,4.059,4.062,4.034,4.057,115
20101101|2010-09-10 07:00,10,4.056,4.076,4.046,4.07,127
20101101|2010-09-10 07:30,10,4.069,4.096,4.065,4.091,258
20101101|2010-09-10 08:00,10,4.089,4.134,4.083,4.101,1033
20101101|2010-09-10 08:30,10,4.1,4.119,4.087,4.114,740
20101101|2010-09-10 09:00,10,4.112,4.137,4.106,4.137,900
20101101|2010-09-10 09:30,10,4.136,4.158,4.135,4.14,1393
20101101|2010-09-10 10:00,10,4.14,4.141,4.119,4.133,1193
20101101|2010-09-10 10:30,10,4.133,4.17,4.133,4.153,902
20101101|2010-09-10 11:00,10,4.155,4.158,4.131,4.135,556
20101101|2010-09-10 11:30,10,4.134,4.156,4.127,4.138,743
20101101|2010-09-10 12:00,10,4.139,4.142,4.111,4.114,785
20101101|2010-09-10 12:30,10,4.112,4.126,4.097,4.11,811
20101101|2010-09-10 13:00,10,4.11,4.142,4.095,4.129,1557
20101101|2010-09-10 13:30,10,4.127,4.127,4.115,4.117,444
20101101|2010-09-10 14:00,10,4.119,4.123,4.117,4.12,31
20101101|2010-09-10 14:30,10,4.12,4.122,4.116,4.116,28
20101101|2010-09-10 15:00,10,4.118,4.126,4.118,4.126,9
20101101|2010-09-10 15:30,10,4.124,4.124,4.113,4.113,7
20101101|2010-09-12 17:00,13,4.08,4.08,4.062,4.074,19
20101101|2010-09-12 17:30,13,4.077,4.077,4.077,4.077,1
20101101|2010-09-12 18:00,13,4.077,4.077,4.077,4.077,1
20101101|2010-09-12 18:30,13,4.09,4.09,4.09,4.09,1
20101101|2010-09-12 19:00,13,4.087,4.096,4.077,4.08,16
20101101|2010-09-12 19:30,13,4.075,4.075,4.075,4.075,1
20101101|2010-09-12 20:00,13,4.075,4.075,4.073,4.074,3
20101101|2010-09-12 20:30,13,4.071,4.073,4.071,4.073,3
20101101|2010-09-12 21:00,13,4.066,4.066,4.066,4.066,2
20101101|2010-09-12 22:00,13,4.075,4.075,4.075,4.075,1
20101101|2010-09-12 22:30,13,4.072,4.072,4.072,4.072,1
20101101|2010-09-12 23:00,13,4.08,4.08,4.08,4.08,1
20101101|2010-09-12 23:30,13,4.086,4.088,4.083,4.083,6
20101101|2010-09-13 00:00,13,4.084,4.087,4.081,4.087,3
20101101|2010-09-13 00:30,13,4.087,4.089,4.087,4.089,5
20101101|2010-09-13 01:00,13,4.089,4.105,4.089,4.1,84
20101101|2010-09-13 01:30,13,4.1,4.1,4.097,4.098,10
20101101|2010-09-13 02:00,13,4.097,4.103,4.095,4.103,47
20101101|2010-09-13 02:30,13,4.109,4.109,4.105,4.106,9
20101101|2010-09-13 03:00,13,4.106,4.113,4.106,4.113,87
20101101|2010-09-13 03:30,13,4.112,4.115,4.112,4.113,21
20101101|2010-09-13 04:00,13,4.113,4.121,4.111,4.119,94
20101101|2010-09-13 04:30,13,4.122,4.124,4.12,4.124,5
20101101|2010-09-13 05:00,13,4.121,4.121,4.117,4.118,15
20101101|2010-09-13 05:30,13,4.117,4.118,4.111,4.113,36
20101101|2010-09-13 06:00,13,4.112,4.114,4.1,4.1,80
20101101|2010-09-13 06:30,13,4.1,4.108,4.1,4.108,8
20101101|2010-09-13 07:00,13,4.111,4.115,4.096,4.096,41
20101101|2010-09-13 07:30,13,4.092,4.096,4.078,4.088,195
20101101|2010-09-13 08:00,13,4.083,4.203,4.079,4.181,834
20101101|2010-09-13 08:30,13,4.179,4.186,4.11,4.115,1267
20101101|2010-09-13 09:00,13,4.113,4.189,4.112,4.18,1248
20101101|2010-09-13 09:30,13,4.178,4.186,4.154,4.175,753
20101101|2010-09-13 10:00,13,4.174,4.184,4.15,4.162,926
20101101|2010-09-13 10:30,13,4.164,4.174,4.146,4.174,396
20101101|2010-09-13 11:00,13,4.174,4.178,4.163,4.178,244
20101101|2010-09-13 11:30,13,4.178,4.193,4.153,4.174,831
20101101|2010-09-13 12:00,13,4.172,4.182,4.162,4.174,374
20101101|2010-09-13 12:30,13,4.171,4.178,4.158,4.16,252
20101101|2010-09-13 13:00,13,4.16,4.177,4.144,4.177,1103
20101101|2010-09-13 13:30,13,4.176,4.178,4.169,4.17,368
20101101|2010-09-13 14:00,13,4.169,4.181,4.169,4.178,218
20101101|2010-09-13 14:30,13,4.179,4.182,4.152,4.172,306
20101101|2010-09-13 15:00,13,4.17,4.171,4.162,4.171,9
20101101|2010-09-13 15:30,13,4.178,4.178,4.178,4.178,2
20101101|2010-09-13 16:00,13,4.178,4.178,4.178,4.178,1
20101101|2010-09-13 17:30,14,4.169,4.169,4.169,4.169,3
20101101|2010-09-13 18:30,14,4.178,4.179,4.178,4.179,2
20101101|2010-09-13 19:00,14,4.174,4.175,4.174,4.175,6
20101101|2010-09-13 19:30,14,4.175,4.175,4.175,4.175,4
20101101|2010-09-13 20:30,14,4.178,4.184,4.178,4.184,3
20101101|2010-09-13 21:30,14,4.185,4.185,4.185,4.185,1
20101101|2010-09-13 22:30,14,4.181,4.181,4.181,4.181,1
20101101|2010-09-13 23:00,14,4.173,4.173,4.173,4.173,1
20101101|2010-09-13 23:30,14,4.174,4.174,4.174,4.174,8
20101101|2010-09-14 00:00,14,4.18,4.181,4.174,4.174,4
20101101|2010-09-14 00:30,14,4.178,4.178,4.178,4.178,3
20101101|2010-09-14 01:00,14,4.177,4.177,4.175,4.175,2
20101101|2010-09-14 01:30,14,4.171,4.176,4.171,4.174,10
20101101|2010-09-14 02:00,14,4.174,4.176,4.169,4.169,7
20101101|2010-09-14 02:30,14,4.169,4.172,4.166,4.17,24
20101101|2010-09-14 03:00,14,4.17,4.171,4.168,4.168,46
20101101|2010-09-14 03:30,14,4.168,4.168,4.162,4.162,66
20101101|2010-09-14 04:00,14,4.163,4.163,4.16,4.16,29
20101101|2010-09-14 04:30,14,4.16,4.161,4.158,4.159,61
20101101|2010-09-14 05:00,14,4.159,4.165,4.158,4.162,60
20101101|2010-09-14 05:30,14,4.162,4.164,4.159,4.16,67
20101101|2010-09-14 06:00,14,4.16,4.161,4.156,4.161,61
20101101|2010-09-14 06:30,14,4.162,4.206,4.16,4.196,283
20101101|2010-09-14 07:00,14,4.194,4.216,4.19,4.203,269
20101101|2010-09-14 07:30,14,4.211,4.229,4.19,4.223,374
20101101|2010-09-14 08:00,14,4.223,4.224,4.195,4.207,477
20101101|2010-09-14 08:30,14,4.207,4.214,4.175,4.181,816
20101101|2010-09-14 09:00,14,4.18,4.186,4.143,4.166,1151
20101101|2010-09-14 09:30,14,4.166,4.184,4.156,4.179,841
20101101|2010-09-14 10:00,14,4.179,4.185,4.149,4.154,975
20101101|2010-09-14 10:30,14,4.152,4.155,4.058,4.077,2868
20101101|2010-09-14 11:00,14,4.079,4.079,4.065,4.07,1206
20101101|2010-09-14 11:30,14,4.07,4.104,4.067,4.094,1413
20101101|2010-09-14 12:00,14,4.097,4.102,4.065,4.082,1171
20101101|2010-09-14 12:30,14,4.079,4.107,4.079,4.098,414
20101101|2010-09-14 13:00,14,4.103,4.176,4.102,4.166,1507
20101101|2010-09-14 13:30,14,4.168,4.17,4.141,4.148,351
20101101|2010-09-14 14:00,14,4.149,4.16,4.148,4.15,186
20101101|2010-09-14 14:30,14,4.152,4.155,4.148,4.148,124
20101101|2010-09-14 15:00,14,4.148,4.164,4.148,4.158,45
20101101|2010-09-14 15:30,14,4.163,4.166,4.161,4.161,39
20101101|2010-09-14 16:00,14,4.161,4.161,4.155,4.155,6
20101101|2010-09-14 17:00,15,4.16,4.165,4.15,4.165,4
20101101|2010-09-14 17:30,15,4.157,4.157,4.157,4.157,3
20101101|2010-09-14 18:00,15,4.168,4.168,4.168,4.168,2
20101101|2010-09-14 19:00,15,4.165,4.165,4.165,4.165,1
20101101|2010-09-14 20:00,15,4.167,4.167,4.167,4.167,4
20101101|2010-09-14 22:30,15,4.152,4.152,4.152,4.152,1
20101101|2010-09-14 23:00,15,4.148,4.148,4.147,4.148,21
20101101|2010-09-14 23:30,15,4.148,4.148,4.13,4.133,23
20101101|2010-09-15 00:00,15,4.134,4.134,4.131,4.132,9
20101101|2010-09-15 00:30,15,4.127,4.127,4.127,4.127,1
20101101|2010-09-15 01:00,15,4.126,4.146,4.126,4.146,56
20101101|2010-09-15 01:30,15,4.146,4.152,4.144,4.144,30
20101101|2010-09-15 02:00,15,4.146,4.147,4.142,4.142,38
20101101|2010-09-15 02:30,15,4.144,4.15,4.142,4.15,79
20101101|2010-09-15 03:00,15,4.152,4.152,4.15,4.152,55
20101101|2010-09-15 03:30,15,4.152,4.152,4.147,4.148,17
20101101|2010-09-15 04:00,15,4.148,4.148,4.145,4.146,33
20101101|2010-09-15 04:30,15,4.146,4.146,4.141,4.141,17
20101101|2010-09-15 05:00,15,4.141,4.141,4.13,4.13,26
20101101|2010-09-15 05:30,15,4.131,4.132,4.126,4.126,20
20101101|2010-09-15 06:00,15,4.132,4.144,4.131,4.142,49
20101101|2010-09-15 06:30,15,4.143,4.186,4.14,4.178,132
20101101|2010-09-15 07:00,15,4.177,4.196,4.164,4.19,273
20101101|2010-09-15 07:30,15,4.191,4.2,4.16,4.198,505
20101101|2010-09-15 08:00,15,4.199,4.22,4.17,4.201,1077
20101101|2010-09-15 08:30,15,4.2,4.2,4.16,4.189,1292
20101101|2010-09-15 09:00,15,4.19,4.212,4.186,4.186,1065
20101101|2010-09-15 09:30,15,4.19,4.206,4.176,4.203,568
20101101|2010-09-15 10:00,15,4.203,4.225,4.203,4.222,1473
20101101|2010-09-15 10:30,15,4.222,4.223,4.195,4.199,419
20101101|2010-09-15 11:00,15,4.201,4.209,4.19,4.193,446
20101101|2010-09-15 11:30,15,4.193,4.219,4.155,4.167,1792
20101101|2010-09-15 12:00,15,4.167,4.197,4.163,4.193,749
20101101|2010-09-15 12:30,15,4.187,4.204,4.176,4.18,808
20101101|2010-09-15 13:00,15,4.181,4.196,4.174,4.195,1365
20101101|2010-09-15 13:30,15,4.194,4.201,4.19,4.199,405
20101101|2010-09-15 14:00,15,4.196,4.196,4.19,4.19,59
20101101|2010-09-15 14:30,15,4.193,4.194,4.189,4.192,116
20101101|2010-09-15 15:00,15,4.192,4.195,4.19,4.191,6
20101101|2010-09-15 15:30,15,4.189,4.199,4.189,4.199,28
20101101|2010-09-15 16:00,15,4.199,4.203,4.199,4.202,3
20101101|2010-09-15 17:00,16,4.199,4.199,4.199,4.199,1
20101101|2010-09-15 17:30,16,4.197,4.197,4.194,4.194,4
20101101|2010-09-15 18:00,16,4.194,4.194,4.194,4.194,1
20101101|2010-09-15 18:30,16,4.194,4.194,4.194,4.194,1
20101101|2010-09-15 19:00,16,4.201,4.201,4.201,4.201,1
20101101|2010-09-15 19:30,16,4.201,4.201,4.201,4.201,2
20101101|2010-09-15 20:00,16,4.199,4.202,4.199,4.201,4
20101101|2010-09-15 21:00,16,4.194,4.194,4.191,4.191,2
20101101|2010-09-15 21:30,16,4.19,4.19,4.173,4.175,14
20101101|2010-09-15 22:00,16,4.178,4.185,4.178,4.185,7
20101101|2010-09-15 23:00,16,4.186,4.186,4.186,4.186,1
20101101|2010-09-15 23:30,16,4.192,4.194,4.19,4.194,8
20101101|2010-09-16 00:00,16,4.203,4.204,4.203,4.204,2
20101101|2010-09-16 00:30,16,4.203,4.203,4.201,4.201,2
20101101|2010-09-16 01:00,16,4.201,4.207,4.198,4.203,6
20101101|2010-09-16 02:00,16,4.207,4.21,4.207,4.21,22
20101101|2010-09-16 02:30,16,4.209,4.211,4.206,4.211,15
20101101|2010-09-16 03:00,16,4.214,4.224,4.214,4.215,62
20101101|2010-09-16 03:30,16,4.22,4.224,4.213,4.224,49
20101101|2010-09-16 04:00,16,4.224,4.228,4.223,4.223,69
20101101|2010-09-16 04:30,16,4.224,4.226,4.221,4.225,95
20101101|2010-09-16 05:00,16,4.224,4.226,4.224,4.224,21
20101101|2010-09-16 05:30,16,4.225,4.226,4.222,4.226,25
20101101|2010-09-16 06:00,16,4.224,4.235,4.222,4.231,44
20101101|2010-09-16 06:30,16,4.233,4.241,4.22,4.234,58
20101101|2010-09-16 07:00,16,4.234,4.24,4.223,4.24,131
20101101|2010-09-16 07:30,16,4.241,4.246,4.233,4.24,543
20101101|2010-09-16 08:00,16,4.245,4.255,4.228,4.229,708
20101101|2010-09-16 08:30,16,4.228,4.231,4.194,4.203,1299
20101101|2010-09-16 09:00,16,4.203,4.211,4.191,4.2,901
20101101|2010-09-16 09:30,16,4.19,4.19,4.04,4.092,6284
20101101|2010-09-16 10:00,16,4.089,4.092,4.069,4.071,2468
20101101|2010-09-16 10:30,16,4.069,4.072,4.044,4.048,2518
20101101|2010-09-16 11:00,16,4.048,4.095,4.04,4.087,2288
20101101|2010-09-16 11:30,16,4.089,4.242,4.087,4.221,4428
20101101|2010-09-16 12:00,16,4.221,4.28,4.217,4.239,3211
20101101|2010-09-16 12:30,16,4.242,4.266,4.236,4.263,1433
20101101|2010-09-16 13:00,16,4.263,4.298,4.232,4.24,3237
20101101|2010-09-16 13:30,16,4.241,4.25,4.231,4.24,438
20101101|2010-09-16 14:00,16,4.24,4.242,4.231,4.231,312
20101101|2010-09-16 14:30,16,4.234,4.235,4.221,4.232,305
20101101|2010-09-16 15:00,16,4.226,4.236,4.221,4.235,95
20101101|2010-09-16 15:30,16,4.232,4.242,4.232,4.235,31
20101101|2010-09-16 16:00,16,4.235,4.235,4.23,4.23,11
20101101|2010-09-16 17:00,17,4.228,4.232,4.228,4.232,2
20101101|2010-09-16 17:30,17,4.237,4.238,4.237,4.238,7
20101101|2010-09-16 18:00,17,4.231,4.24,4.231,4.238,9
20101101|2010-09-16 18:30,17,4.238,4.238,4.238,4.238,11
20101101|2010-09-16 19:00,17,4.25,4.25,4.25,4.25,1
20101101|2010-09-16 19:30,17,4.255,4.256,4.254,4.256,5
20101101|2010-09-16 21:00,17,4.245,4.245,4.245,4.245,1
20101101|2010-09-16 21:30,17,4.245,4.245,4.245,4.245,1
20101101|2010-09-16 22:00,17,4.25,4.255,4.25,4.255,11
20101101|2010-09-16 23:00,17,4.253,4.253,4.225,4.225,21
20101101|2010-09-16 23:30,17,4.239,4.239,4.231,4.236,15
20101101|2010-09-17 00:00,17,4.239,4.241,4.236,4.241,5
20101101|2010-09-17 01:00,17,4.242,4.242,4.238,4.238,8
20101101|2010-09-17 01:30,17,4.238,4.242,4.238,4.242,17
20101101|2010-09-17 02:00,17,4.239,4.24,4.232,4.232,107
20101101|2010-09-17 02:30,17,4.232,4.235,4.228,4.232,118
20101101|2010-09-17 03:00,17,4.232,4.238,4.232,4.237,39
20101101|2010-09-17 03:30,17,4.237,4.239,4.237,4.239,60
20101101|2010-09-17 04:00,17,4.242,4.243,4.241,4.242,22
20101101|2010-09-17 04:30,17,4.242,4.248,4.241,4.244,35
20101101|2010-09-17 05:00,17,4.246,4.249,4.243,4.246,21
20101101|2010-09-17 05:30,17,4.245,4.246,4.236,4.238,33
20101101|2010-09-17 06:00,17,4.237,4.252,4.237,4.249,78
20101101|2010-09-17 06:30,17,4.25,4.268,4.245,4.265,112
20101101|2010-09-17 07:00,17,4.264,4.273,4.253,4.267,224
20101101|2010-09-17 07:30,17,4.27,4.271,4.227,4.239,363
20101101|2010-09-17 08:00,17,4.244,4.253,4.206,4.241,1105
20101101|2010-09-17 08:30,17,4.24,4.256,4.23,4.232,1221
20101101|2010-09-17 09:00,17,4.232,4.239,4.191,4.219,1710
20101101|2010-09-17 09:30,17,4.216,4.219,4.19,4.194,1388
20101101|2010-09-17 10:00,17,4.193,4.206,4.176,4.177,1864
20101101|2010-09-17 10:30,17,4.178,4.186,4.151,4.181,2186
20101101|2010-09-17 11:00,17,4.179,4.204,4.165,4.17,1226
20101101|2010-09-17 11:30,17,4.17,4.226,4.158,4.206,2184
20101101|2010-09-17 12:00,17,4.208,4.212,4.19,4.195,558
20101101|2010-09-17 12:30,17,4.194,4.211,4.177,4.204,892
20101101|2010-09-17 13:00,17,4.204,4.217,4.188,4.194,1820
20101101|2010-09-17 13:30,17,4.196,4.199,4.186,4.187,659
20101101|2010-09-17 14:00,17,4.186,4.192,4.185,4.186,141
20101101|2010-09-17 14:30,17,4.187,4.19,4.18,4.18,209
20101101|2010-09-17 15:00,17,4.181,4.184,4.176,4.182,32
20101101|2010-09-17 15:30,17,4.179,4.18,4.177,4.177,11
20101101|2010-09-17 16:00,17,4.174,4.185,4.174,4.185,5
20101101|2010-09-19 17:00,20,4.169,4.169,4.114,4.135,50
20101101|2010-09-19 17:30,20,4.13,4.134,4.124,4.124,24
20101101|2010-09-19 18:00,20,4.119,4.119,4.109,4.11,25
20101101|2010-09-19 18:30,20,4.108,4.113,4.105,4.113,11
20101101|2010-09-19 19:00,20,4.113,4.115,4.113,4.115,12
20101101|2010-09-19 19:30,20,4.115,4.12,4.115,4.12,3
20101101|2010-09-19 20:00,20,4.119,4.122,4.119,4.12,10
20101101|2010-09-19 20:30,20,4.122,4.122,4.122,4.122,7
20101101|2010-09-19 21:00,20,4.122,4.123,4.117,4.117,10
20101101|2010-09-19 21:30,20,4.12,4.12,4.117,4.118,10
20101101|2010-09-19 22:00,20,4.113,4.117,4.113,4.117,5
20101101|2010-09-19 22:30,20,4.121,4.121,4.115,4.12,5
20101101|2010-09-19 23:00,20,4.122,4.13,4.122,4.13,21
20101101|2010-09-19 23:30,20,4.132,4.148,4.132,4.148,43
20101101|2010-09-20 00:00,20,4.145,4.149,4.144,4.148,9
20101101|2010-09-20 00:30,20,4.15,4.15,4.148,4.148,11
20101101|2010-09-20 01:00,20,4.15,4.151,4.15,4.151,17
20101101|2010-09-20 01:30,20,4.15,4.15,4.149,4.15,5
20101101|2010-09-20 02:00,20,4.15,4.15,4.147,4.149,47
20101101|2010-09-20 02:30,20,4.15,4.152,4.149,4.15,69
20101101|2010-09-20 03:00,20,4.149,4.152,4.147,4.147,39
20101101|2010-09-20 03:30,20,4.147,4.148,4.146,4.148,45
20101101|2010-09-20 04:00,20,4.147,4.148,4.147,4.148,5
20101101|2010-09-20 04:30,20,4.148,4.149,4.147,4.149,20
20101101|2010-09-20 05:00,20,4.149,4.149,4.144,4.144,59
20101101|2010-09-20 05:30,20,4.144,4.149,4.144,4.149,31
20101101|2010-09-20 06:00,20,4.149,4.15,4.146,4.146,60
20101101|2010-09-20 06:30,20,4.148,4.148,4.13,4.133,217
20101101|2010-09-20 07:00,20,4.13,4.15,4.13,4.143,116
20101101|2010-09-20 07:30,20,4.145,4.145,4.118,4.14,444
20101101|2010-09-20 08:00,20,4.14,4.154,4.057,4.069,3678
20101101|2010-09-20 08:30,20,4.067,4.076,4.045,4.06,4968
20101101|2010-09-20 09:00,20,4.06,4.061,4.05,4.055,2157
20101101|2010-09-20 09:30,20,4.054,4.055,4.012,4.012,4228
20101101|2010-09-20 10:00,20,4.015,4.024,3.99,4.021,4405
20101101|2010-09-20 10:30,20,4.019,4.027,4.005,4.018,1485
20101101|2010-09-20 11:00,20,4.019,4.022,4,4.02,1700
20101101|2010-09-20 11:30,20,4.022,4.045,4.002,4.015,2048
20101101|2010-09-20 12:00,20,4.013,4.025,4.011,4.016,979
20101101|2010-09-20 12:30,20,4.017,4.036,4.012,4.033,945
20101101|2010-09-20 13:00,20,4.034,4.048,4,4,3883
20101101|2010-09-20 13:30,20,4.002,4.017,4.001,4.016,817
20101101|2010-09-20 14:00,20,4.016,4.02,4.008,4.012,256
20101101|2010-09-20 14:30,20,4.012,4.016,4.005,4.015,529
20101101|2010-09-20 15:00,20,4.015,4.022,4.013,4.014,68
20101101|2010-09-20 15:30,20,4.016,4.024,4.014,4.023,54
20101101|2010-09-20 16:00,20,4.017,4.023,4.017,4.023,3
20101101|2010-09-20 17:00,21,4.026,4.027,4.025,4.025,5
20101101|2010-09-20 17:30,21,4.018,4.022,4.015,4.015,6
20101101|2010-09-20 18:00,21,4.01,4.011,4.004,4.005,14
20101101|2010-09-20 19:00,21,4.008,4.008,4.007,4.007,3
20101101|2010-09-20 19:30,21,4.009,4.009,4,4,22
20101101|2010-09-20 20:00,21,4.006,4.006,4,4.004,6
20101101|2010-09-20 20:30,21,4.006,4.006,4,4,12
20101101|2010-09-20 21:00,21,3.998,4.001,3.997,4.001,10
20101101|2010-09-20 21:30,21,4.002,4.005,3.998,3.998,4
20101101|2010-09-20 22:00,21,3.998,4.004,3.998,4.004,2
20101101|2010-09-20 22:30,21,4.008,4.008,4.004,4.004,7
20101101|2010-09-20 23:00,21,4.008,4.009,3.992,3.992,11
20101101|2010-09-20 23:30,21,3.994,3.994,3.986,3.991,55
20101101|2010-09-21 00:00,21,3.988,3.99,3.986,3.989,9
20101101|2010-09-21 00:30,21,3.994,3.995,3.992,3.995,33
20101101|2010-09-21 01:00,21,3.992,3.995,3.991,3.994,15
20101101|2010-09-21 01:30,21,3.994,3.998,3.994,3.995,39
20101101|2010-09-21 02:00,21,3.994,3.994,3.984,3.987,199
20101101|2010-09-21 02:30,21,3.988,3.993,3.984,3.986,138
20101101|2010-09-21 03:00,21,3.986,3.992,3.984,3.991,31
20101101|2010-09-21 03:30,21,3.992,3.997,3.99,3.997,47
20101101|2010-09-21 04:00,21,3.999,4.002,3.996,3.998,17
20101101|2010-09-21 04:30,21,4.003,4.01,4.002,4.01,62
20101101|2010-09-21 05:00,21,4.009,4.02,4.009,4.018,49
20101101|2010-09-21 05:30,21,4.019,4.032,4.019,4.029,71
20101101|2010-09-21 06:00,21,4.032,4.045,4.029,4.038,68
20101101|2010-09-21 06:30,21,4.038,4.049,4.032,4.04,77
20101101|2010-09-21 07:00,21,4.04,4.051,4.032,4.047,163
20101101|2010-09-21 07:30,21,4.047,4.055,4.014,4.038,809
20101101|2010-09-21 08:00,21,4.038,4.095,4.031,4.075,2759
20101101|2010-09-21 08:30,21,4.074,4.102,4.068,4.095,2875
20101101|2010-09-21 09:00,21,4.097,4.139,4.095,4.117,4221
20101101|2010-09-21 09:30,21,4.12,4.136,4.112,4.132,2007
20101101|2010-09-21 10:00,21,4.135,4.158,4.119,4.123,3084
20101101|2010-09-21 10:30,21,4.123,4.142,4.115,4.117,1023
20101101|2010-09-21 11:00,21,4.116,4.13,4.09,4.092,1851
20101101|2010-09-21 11:30,21,4.094,4.097,4.055,4.071,3043
20101101|2010-09-21 12:00,21,4.077,4.107,4.063,4.101,1770
20101101|2010-09-21 12:30,21,4.101,4.125,4.089,4.092,1388
20101101|2010-09-21 13:00,21,4.095,4.102,4.062,4.069,3150
20101101|2010-09-21 13:30,21,4.069,4.089,4.069,4.076,1058
20101101|2010-09-21 14:00,21,4.076,4.083,4.075,4.082,151
20101101|2010-09-21 14:30,21,4.083,4.089,4.08,4.085,233
20101101|2010-09-21 15:00,21,4.086,4.096,4.084,4.089,86
20101101|2010-09-21 15:30,21,4.097,4.105,4.096,4.104,40
20101101|2010-09-21 16:00,21,4.104,4.104,4.104,4.104,1
20101101|2010-09-21 17:00,22,4.091,4.104,4.091,4.098,28
20101101|2010-09-21 17:30,22,4.09,4.09,4.09,4.09,1
20101101|2010-09-21 18:00,22,4.087,4.087,4.08,4.084,12
20101101|2010-09-21 18:30,22,4.085,4.087,4.08,4.08,6
20101101|2010-09-21 19:00,22,4.087,4.095,4.087,4.095,10
20101101|2010-09-21 19:30,22,4.095,4.1,4.095,4.095,12
20101101|2010-09-21 20:00,22,4.104,4.104,4.104,4.104,1
20101101|2010-09-21 20:30,22,4.1,4.1,4.099,4.099,2
20101101|2010-09-21 21:00,22,4.087,4.093,4.087,4.093,7
20101101|2010-09-21 21:30,22,4.093,4.093,4.093,4.093,5
20101101|2010-09-21 22:00,22,4.089,4.089,4.089,4.089,1
20101101|2010-09-21 22:30,22,4.082,4.082,4.072,4.08,16
20101101|2010-09-21 23:00,22,4.08,4.08,4.066,4.078,32
20101101|2010-09-21 23:30,22,4.086,4.09,4.085,4.086,31
20101101|2010-09-22 00:00,22,4.09,4.103,4.089,4.097,19
20101101|2010-09-22 00:30,22,4.097,4.103,4.095,4.101,22
20101101|2010-09-22 01:00,22,4.101,4.102,4.094,4.094,15
20101101|2010-09-22 01:30,22,4.095,4.102,4.095,4.102,17
20101101|2010-09-22 02:00,22,4.102,4.104,4.099,4.101,79
20101101|2010-09-22 02:30,22,4.103,4.105,4.103,4.104,18
20101101|2010-09-22 03:00,22,4.104,4.107,4.1,4.107,41
20101101|2010-09-22 03:30,22,4.108,4.11,4.107,4.108,42
20101101|2010-09-22 04:00,22,4.111,4.118,4.108,4.117,35
20101101|2010-09-22 04:30,22,4.12,4.122,4.112,4.119,45
20101101|2010-09-22 05:00,22,4.11,4.117,4.11,4.113,49
20101101|2010-09-22 05:30,22,4.113,4.114,4.098,4.101,158
20101101|2010-09-22 06:00,22,4.101,4.107,4.096,4.107,30
20101101|2010-09-22 06:30,22,4.107,4.111,4.088,4.097,105
20101101|2010-09-22 07:00,22,4.088,4.098,4.073,4.095,305
20101101|2010-09-22 07:30,22,4.092,4.109,4.079,4.091,601
20101101|2010-09-22 08:00,22,4.091,4.166,4.081,4.147,2099
20101101|2010-09-22 08:30,22,4.147,4.148,4.111,4.12,1715
20101101|2010-09-22 09:00,22,4.12,4.129,4.095,4.105,1059
20101101|2010-09-22 09:30,22,4.102,4.113,4.062,4.082,1927
20101101|2010-09-22 10:00,22,4.08,4.103,4.077,4.09,1746
20101101|2010-09-22 10:30,22,4.09,4.095,4.084,4.088,681
20101101|2010-09-22 11:00,22,4.089,4.114,4.088,4.106,1336
20101101|2010-09-22 11:30,22,4.106,4.113,4.066,4.08,1692
20101101|2010-09-22 12:00,22,4.079,4.099,4.079,4.098,908
20101101|2010-09-22 12:30,22,4.096,4.101,4.082,4.086,843
20101101|2010-09-22 13:00,22,4.084,4.119,4.074,4.096,2701
20101101|2010-09-22 13:30,22,4.095,4.106,4.093,4.106,440
20101101|2010-09-22 14:00,22,4.107,4.111,4.105,4.107,221
20101101|2010-09-22 14:30,22,4.105,4.115,4.101,4.11,728
20101101|2010-09-22 15:00,22,4.109,4.125,4.102,4.125,83
20101101|2010-09-22 15:30,22,4.117,4.127,4.116,4.124,21
20101101|2010-09-22 16:00,22,4.123,4.128,4.123,4.128,3
20101101|2010-09-22 17:00,23,4.124,4.124,4.113,4.113,4
20101101|2010-09-22 17:30,23,4.115,4.115,4.114,4.114,3
20101101|2010-09-22 18:00,23,4.11,4.11,4.11,4.11,6
20101101|2010-09-22 18:30,23,4.115,4.115,4.115,4.115,1
20101101|2010-09-22 19:00,23,4.11,4.112,4.11,4.112,6
20101101|2010-09-22 19:30,23,4.109,4.109,4.109,4.109,7
20101101|2010-09-22 20:00,23,4.106,4.106,4.106,4.106,2
20101101|2010-09-22 20:30,23,4.112,4.112,4.112,4.112,1
20101101|2010-09-22 21:00,23,4.107,4.107,4.107,4.107,20
20101101|2010-09-22 21:30,23,4.107,4.107,4.107,4.107,1
20101101|2010-09-22 22:30,23,4.108,4.108,4.107,4.107,14
20101101|2010-09-22 23:00,23,4.107,4.107,4.107,4.107,13
20101101|2010-09-22 23:30,23,4.107,4.107,4.098,4.101,32
20101101|2010-09-23 00:00,23,4.101,4.102,4.1,4.102,6
20101101|2010-09-23 00:30,23,4.102,4.103,4.101,4.101,4
20101101|2010-09-23 01:00,23,4.1,4.101,4.099,4.099,6
20101101|2010-09-23 01:30,23,4.097,4.098,4.096,4.098,44
20101101|2010-09-23 02:00,23,4.096,4.098,4.094,4.094,18
20101101|2010-09-23 02:30,23,4.099,4.104,4.099,4.103,7
20101101|2010-09-23 03:00,23,4.103,4.109,4.101,4.109,33
20101101|2010-09-23 03:30,23,4.107,4.11,4.103,4.103,13
20101101|2010-09-23 04:00,23,4.104,4.109,4.104,4.109,7
20101101|2010-09-23 04:30,23,4.108,4.109,4.102,4.102,25
20101101|2010-09-23 05:00,23,4.108,4.108,4.103,4.103,24
20101101|2010-09-23 05:30,23,4.106,4.109,4.105,4.108,52
20101101|2010-09-23 06:00,23,4.109,4.12,4.106,4.12,49
20101101|2010-09-23 06:30,23,4.119,4.126,4.112,4.122,87
20101101|2010-09-23 07:00,23,4.124,4.148,4.118,4.144,440
20101101|2010-09-23 07:30,23,4.142,4.145,4.112,4.112,721
20101101|2010-09-23 08:00,23,4.112,4.181,4.112,4.163,2797
20101101|2010-09-23 08:30,23,4.163,4.19,4.16,4.181,4056
20101101|2010-09-23 09:00,23,4.179,4.186,4.173,4.186,3110
20101101|2010-09-23 09:30,23,4.186,4.25,4.108,4.16,9873
20101101|2010-09-23 10:00,23,4.16,4.177,4.148,4.169,2337
20101101|2010-09-23 10:30,23,4.169,4.169,4.148,4.15,1376
20101101|2010-09-23 11:00,23,4.149,4.173,4.134,4.156,1581
20101101|2010-09-23 11:30,23,4.158,4.164,4.136,4.146,1412
20101101|2010-09-23 12:00,23,4.146,4.162,4.14,4.155,1173
20101101|2010-09-23 12:30,23,4.154,4.167,4.15,4.159,1112
20101101|2010-09-23 13:00,23,4.161,4.162,4.141,4.154,1799
20101101|2010-09-23 13:30,23,4.154,4.158,4.149,4.156,592
20101101|2010-09-23 14:00,23,4.157,4.162,4.154,4.16,413
20101101|2010-09-23 14:30,23,4.159,4.16,4.154,4.156,352
20101101|2010-09-23 15:00,23,4.157,4.164,4.154,4.16,111
20101101|2010-09-23 15:30,23,4.163,4.163,4.159,4.162,5
20101101|2010-09-23 16:00,23,4.16,4.164,4.159,4.164,6
20101101|2010-09-23 17:00,24,4.163,4.166,4.163,4.164,10
20101101|2010-09-23 17:30,24,4.164,4.167,4.164,4.166,20
20101101|2010-09-23 18:00,24,4.166,4.177,4.166,4.177,16
20101101|2010-09-23 18:30,24,4.172,4.173,4.172,4.173,2
20101101|2010-09-23 19:00,24,4.171,4.172,4.17,4.171,9
20101101|2010-09-23 19:30,24,4.172,4.175,4.17,4.17,18
20101101|2010-09-23 20:00,24,4.174,4.175,4.174,4.175,35
20101101|2010-09-23 20:30,24,4.176,4.176,4.176,4.176,6
20101101|2010-09-23 21:00,24,4.173,4.173,4.163,4.163,23
20101101|2010-09-23 21:30,24,4.168,4.168,4.159,4.165,9
20101101|2010-09-23 22:00,24,4.16,4.16,4.15,4.155,28
20101101|2010-09-23 22:30,24,4.155,4.155,4.155,4.155,4
20101101|2010-09-23 23:00,24,4.16,4.162,4.158,4.16,11
20101101|2010-09-23 23:30,24,4.155,4.164,4.155,4.156,16
20101101|2010-09-24 00:00,24,4.16,4.16,4.16,4.16,4
20101101|2010-09-24 00:30,24,4.162,4.165,4.161,4.165,7
20101101|2010-09-24 01:00,24,4.16,4.162,4.16,4.16,4
20101101|2010-09-24 01:30,24,4.16,4.163,4.159,4.16,20
20101101|2010-09-24 02:00,24,4.16,4.163,4.155,4.16,23
20101101|2010-09-24 02:30,24,4.162,4.166,4.157,4.161,54
20101101|2010-09-24 03:00,24,4.163,4.17,4.163,4.166,46
20101101|2010-09-24 03:30,24,4.164,4.169,4.164,4.166,42
20101101|2010-09-24 04:00,24,4.166,4.168,4.164,4.167,40
20101101|2010-09-24 04:30,24,4.167,4.173,4.154,4.158,70
20101101|2010-09-24 05:00,24,4.158,4.162,4.147,4.149,62
20101101|2010-09-24 05:30,24,4.149,4.151,4.145,4.147,49
20101101|2010-09-24 06:00,24,4.146,4.162,4.144,4.16,185
20101101|2010-09-24 06:30,24,4.161,4.161,4.12,4.134,291
20101101|2010-09-24 07:00,24,4.131,4.143,4.102,4.125,797
20101101|2010-09-24 07:30,24,4.121,4.122,4.081,4.083,1776
20101101|2010-09-24 08:00,24,4.084,4.085,4.038,4.06,7369
20101101|2010-09-24 08:30,24,4.06,4.063,4.041,4.047,4799
20101101|2010-09-24 09:00,24,4.046,4.061,4.044,4.047,3170
20101101|2010-09-24 09:30,24,4.047,4.054,4.011,4.019,5601
20101101|2010-09-24 10:00,24,4.019,4.029,4.013,4.019,4312
20101101|2010-09-24 10:30,24,4.02,4.047,4.018,4.045,2176
20101101|2010-09-24 11:00,24,4.044,4.054,4.026,4.046,2589
20101101|2010-09-24 11:30,24,4.048,4.063,4.032,4.034,2104
20101101|2010-09-24 12:00,24,4.034,4.047,4.031,4.04,1460
20101101|2010-09-24 12:30,24,4.041,4.048,4.029,4.033,1137
20101101|2010-09-24 13:00,24,4.035,4.04,4.007,4.008,4620
20101101|2010-09-24 13:30,24,4.008,4.014,4.004,4.01,1723
20101101|2010-09-24 14:00,24,4.009,4.014,4.007,4.011,534
20101101|2010-09-24 14:30,24,4.011,4.024,4.011,4.022,655
20101101|2010-09-24 15:00,24,4.022,4.025,4.012,4.02,149
20101101|2010-09-24 15:30,24,4.02,4.021,4.014,4.019,58
20101101|2010-09-24 16:00,24,4.019,4.02,4.017,4.02,11
20101101|2010-09-26 17:00,27,3.939,3.939,3.9,3.933,638
20101101|2010-09-26 17:30,27,3.931,3.935,3.925,3.934,77
20101101|2010-09-26 18:00,27,3.937,3.937,3.926,3.934,40
20101101|2010-09-26 18:30,27,3.934,3.94,3.931,3.935,76
20101101|2010-09-26 19:00,27,3.932,3.935,3.92,3.923,35
20101101|2010-09-26 19:30,27,3.92,3.925,3.91,3.92,99
20101101|2010-09-26 20:00,27,3.913,3.915,3.909,3.909,33
20101101|2010-09-26 20:30,27,3.909,3.915,3.905,3.915,91
20101101|2010-09-26 21:00,27,3.91,3.915,3.9,3.904,180
20101101|2010-09-26 21:30,27,3.904,3.904,3.9,3.9,27
20101101|2010-09-26 22:00,27,3.9,3.904,3.9,3.904,133
20101101|2010-09-26 22:30,27,3.904,3.915,3.904,3.915,31
20101101|2010-09-26 23:00,27,3.91,3.919,3.91,3.917,58
20101101|2010-09-26 23:30,27,3.918,3.918,3.905,3.913,202
20101101|2010-09-27 00:00,27,3.913,3.918,3.912,3.917,118
20101101|2010-09-27 00:30,27,3.916,3.917,3.909,3.914,139
20101101|2010-09-27 01:00,27,3.914,3.923,3.91,3.915,228
20101101|2010-09-27 01:30,27,3.916,3.918,3.91,3.918,117
20101101|2010-09-27 02:00,27,3.918,3.924,3.914,3.918,205
20101101|2010-09-27 02:30,27,3.92,3.921,3.915,3.917,103
20101101|2010-09-27 03:00,27,3.919,3.923,3.914,3.921,250
20101101|2010-09-27 03:30,27,3.919,3.92,3.913,3.915,105
20101101|2010-09-27 04:00,27,3.915,3.916,3.913,3.915,115
20101101|2010-09-27 04:30,27,3.915,3.916,3.912,3.915,107
20101101|2010-09-27 05:00,27,3.916,3.918,3.913,3.918,208
20101101|2010-09-27 05:30,27,3.918,3.918,3.912,3.912,222
20101101|2010-09-27 06:00,27,3.914,3.916,3.899,3.901,428
20101101|2010-09-27 06:30,27,3.9,3.917,3.9,3.916,656
20101101|2010-09-27 07:00,27,3.916,3.918,3.901,3.911,1202
20101101|2010-09-27 07:30,27,3.912,3.942,3.908,3.917,2587
20101101|2010-09-27 08:00,27,3.918,3.937,3.897,3.918,6180
20101101|2010-09-27 08:30,27,3.92,3.929,3.912,3.915,4609
20101101|2010-09-27 09:00,27,3.915,3.918,3.885,3.889,5166
20101101|2010-09-27 09:30,27,3.889,3.89,3.867,3.883,7686
20101101|2010-09-27 10:00,27,3.882,3.896,3.88,3.882,3771
20101101|2010-09-27 10:30,27,3.88,3.883,3.869,3.871,2499
20101101|2010-09-27 11:00,27,3.873,3.894,3.871,3.894,2437
20101101|2010-09-27 11:30,27,3.892,3.893,3.876,3.888,1780
20101101|2010-09-27 12:00,27,3.887,3.897,3.877,3.88,1576
20101101|2010-09-27 12:30,27,3.88,3.896,3.879,3.884,2383
20101101|2010-09-27 13:00,27,3.884,3.927,3.882,3.918,9644
20101101|2010-09-27 13:30,27,3.918,3.922,3.907,3.919,2214
20101101|2010-09-27 14:00,27,3.92,3.92,3.915,3.915,418
20101101|2010-09-27 14:30,27,3.916,3.918,3.909,3.913,607
20101101|2010-09-27 15:00,27,3.912,3.916,3.911,3.913,145
20101101|2010-09-27 15:30,27,3.912,3.926,3.911,3.926,273
20101101|2010-09-27 16:00,27,3.923,3.926,3.917,3.926,18
20101101|2010-09-27 17:00,28,3.936,3.936,3.916,3.934,39
20101101|2010-09-27 17:30,28,3.926,3.927,3.909,3.909,16
20101101|2010-09-27 18:00,28,3.91,3.914,3.909,3.914,4
20101101|2010-09-27 18:30,28,3.912,3.912,3.911,3.911,2
20101101|2010-09-27 19:00,28,3.911,3.913,3.911,3.913,3
20101101|2010-09-27 19:30,28,3.91,3.925,3.91,3.914,47
20101101|2010-09-27 20:00,28,3.913,3.921,3.913,3.918,14
20101101|2010-09-27 20:30,28,3.918,3.918,3.914,3.916,20
20101101|2010-09-27 21:00,28,3.916,3.925,3.916,3.924,42
20101101|2010-09-27 21:30,28,3.926,3.927,3.92,3.922,26
20101101|2010-09-27 22:00,28,3.92,3.92,3.919,3.92,8
20101101|2010-09-27 22:30,28,3.92,3.921,3.917,3.918,5
20101101|2010-09-27 23:00,28,3.916,3.918,3.91,3.91,49
20101101|2010-09-27 23:30,28,3.91,3.918,3.908,3.91,61
20101101|2010-09-28 00:00,28,3.911,3.922,3.911,3.919,87
20101101|2010-09-28 00:30,28,3.916,3.92,3.916,3.92,8
20101101|2010-09-28 01:00,28,3.92,3.92,3.915,3.915,37
20101101|2010-09-28 01:30,28,3.916,3.917,3.913,3.915,65
20101101|2010-09-28 02:00,28,3.915,3.92,3.915,3.918,128
20101101|2010-09-28 02:30,28,3.918,3.922,3.915,3.92,87
20101101|2010-09-28 03:00,28,3.92,3.922,3.915,3.915,90
20101101|2010-09-28 03:30,28,3.916,3.922,3.915,3.921,175
20101101|2010-09-28 04:00,28,3.922,3.942,3.92,3.934,329
20101101|2010-09-28 04:30,28,3.934,3.934,3.923,3.932,209
20101101|2010-09-28 05:00,28,3.932,3.977,3.932,3.953,539
20101101|2010-09-28 05:30,28,3.953,3.957,3.948,3.949,168
20101101|2010-09-28 06:00,28,3.949,3.952,3.948,3.951,57
20101101|2010-09-28 06:30,28,3.948,3.961,3.945,3.96,717
20101101|2010-09-28 07:00,28,3.96,3.964,3.933,3.936,1472
20101101|2010-09-28 07:30,28,3.935,3.95,3.913,3.916,2599
20101101|2010-09-28 08:00,28,3.916,3.979,3.91,3.963,7321
20101101|2010-09-28 08:30,28,3.962,3.967,3.931,3.935,5317
20101101|2010-09-28 09:00,28,3.932,3.946,3.916,3.927,5658
20101101|2010-09-28 09:30,28,3.928,3.945,3.923,3.939,2779
20101101|2010-09-28 10:00,28,3.939,3.965,3.934,3.962,3012
20101101|2010-09-28 10:30,28,3.961,3.965,3.949,3.959,2750
20101101|2010-09-28 11:00,28,3.958,4.01,3.955,3.993,9145
20101101|2010-09-28 11:30,28,3.993,3.998,3.978,3.985,3949
20101101|2010-09-28 12:00,28,3.985,3.998,3.975,3.993,3249
20101101|2010-09-28 12:30,28,3.994,3.999,3.965,3.976,4729
20101101|2010-09-28 13:00,28,3.975,3.976,3.948,3.95,9964
20101101|2010-09-28 13:30,28,3.949,3.964,3.947,3.962,2756
20101101|2010-09-28 14:00,28,3.962,3.968,3.961,3.966,823
20101101|2010-09-28 14:30,28,3.965,3.972,3.964,3.97,486
20101101|2010-09-28 15:00,28,3.971,3.971,3.962,3.963,224
20101101|2010-09-28 15:30,28,3.962,3.963,3.954,3.954,147
20101101|2010-09-28 16:00,28,3.954,3.963,3.952,3.955,83
20101101|2010-09-28 17:00,29,3.961,3.972,3.961,3.961,57
20101101|2010-09-28 17:30,29,3.961,3.973,3.96,3.96,36
20101101|2010-09-28 18:00,29,3.97,3.97,3.962,3.965,11
20101101|2010-09-28 18:30,29,3.963,3.963,3.952,3.957,17
20101101|2010-09-28 19:00,29,3.957,3.959,3.954,3.954,10
20101101|2010-09-28 19:30,29,3.955,3.957,3.952,3.956,25
20101101|2010-09-28 20:00,29,3.955,3.959,3.95,3.95,94
20101101|2010-09-28 20:30,29,3.95,3.952,3.947,3.95,18
20101101|2010-09-28 21:00,29,3.95,3.955,3.949,3.955,6
20101101|2010-09-28 21:30,29,3.952,3.954,3.952,3.954,6
20101101|2010-09-28 22:00,29,3.953,3.953,3.948,3.948,18
20101101|2010-09-28 22:30,29,3.948,3.951,3.946,3.949,12
20101101|2010-09-28 23:00,29,3.948,3.952,3.945,3.952,43
20101101|2010-09-28 23:30,29,3.952,3.962,3.945,3.947,78
20101101|2010-09-29 00:00,29,3.949,3.956,3.946,3.956,15
20101101|2010-09-29 00:30,29,3.954,3.954,3.95,3.95,8
20101101|2010-09-29 01:00,29,3.95,3.96,3.948,3.953,43
20101101|2010-09-29 01:30,29,3.952,3.954,3.947,3.949,73
20101101|2010-09-29 02:00,29,3.946,3.957,3.945,3.953,93
20101101|2010-09-29 02:30,29,3.952,3.954,3.952,3.953,48
20101101|2010-09-29 03:00,29,3.952,3.955,3.952,3.955,47
20101101|2010-09-29 03:30,29,3.956,3.957,3.938,3.948,263
20101101|2010-09-29 04:00,29,3.946,3.953,3.945,3.945,202
20101101|2010-09-29 04:30,29,3.944,3.952,3.944,3.951,91
20101101|2010-09-29 05:00,29,3.951,3.962,3.951,3.959,66
20101101|2010-09-29 05:30,29,3.959,3.963,3.944,3.944,157
20101101|2010-09-29 06:00,29,3.944,3.96,3.934,3.953,394
20101101|2010-09-29 06:30,29,3.953,3.968,3.94,3.959,315
20101101|2010-09-29 07:00,29,3.959,3.972,3.942,3.942,1341
20101101|2010-09-29 07:30,29,3.943,3.952,3.926,3.93,2191
20101101|2010-09-29 08:00,29,3.93,3.94,3.903,3.938,5574
20101101|2010-09-29 08:30,29,3.939,3.952,3.926,3.933,4463
20101101|2010-09-29 09:00,29,3.933,3.939,3.915,3.922,2636
20101101|2010-09-29 09:30,29,3.922,3.939,3.91,3.931,3800
20101101|2010-09-29 10:00,29,3.93,3.937,3.92,3.925,1704
20101101|2010-09-29 10:30,29,3.923,3.926,3.906,3.909,3246
20101101|2010-09-29 11:00,29,3.91,3.93,3.905,3.925,2785
20101101|2010-09-29 11:30,29,3.925,3.962,3.92,3.949,3534
20101101|2010-09-29 12:00,29,3.949,3.958,3.938,3.947,1747
20101101|2010-09-29 12:30,29,3.948,3.98,3.941,3.978,3313
20101101|2010-09-29 13:00,29,3.978,3.978,3.952,3.964,4892
20101101|2010-09-29 13:30,29,3.964,3.969,3.963,3.966,1143
20101101|2010-09-29 14:00,29,3.965,3.969,3.962,3.967,475
20101101|2010-09-29 14:30,29,3.967,3.968,3.964,3.965,226
20101101|2010-09-29 15:00,29,3.966,3.972,3.964,3.969,230
20101101|2010-09-29 15:30,29,3.967,3.969,3.964,3.968,70
20101101|2010-09-29 16:00,29,3.967,3.974,3.967,3.974,33
20101101|2010-09-29 17:30,30,3.961,3.966,3.956,3.966,22
20101101|2010-09-29 18:00,30,3.965,3.966,3.955,3.959,31
20101101|2010-09-29 18:30,30,3.962,3.968,3.962,3.968,7
20101101|2010-09-29 19:00,30,3.969,3.973,3.966,3.968,18
20101101|2010-09-29 19:30,30,3.969,3.972,3.969,3.969,5
20101101|2010-09-29 20:00,30,3.97,3.97,3.966,3.966,8
20101101|2010-09-29 20:30,30,3.967,3.968,3.965,3.965,8
20101101|2010-09-29 21:00,30,3.967,3.967,3.967,3.967,1
20101101|2010-09-29 21:30,30,3.964,3.964,3.963,3.964,4
20101101|2010-09-29 22:00,30,3.964,3.967,3.964,3.967,6
20101101|2010-09-29 22:30,30,3.967,3.967,3.967,3.967,2
20101101|2010-09-29 23:00,30,3.967,3.967,3.963,3.963,4
20101101|2010-09-29 23:30,30,3.963,3.965,3.956,3.96,83
20101101|2010-09-30 00:00,30,3.962,3.965,3.959,3.961,15
20101101|2010-09-30 00:30,30,3.962,3.962,3.958,3.959,12
20101101|2010-09-30 01:00,30,3.959,3.959,3.957,3.958,27
20101101|2010-09-30 01:30,30,3.958,3.97,3.958,3.969,44
20101101|2010-09-30 02:00,30,3.97,3.974,3.967,3.971,55
20101101|2010-09-30 02:30,30,3.97,3.976,3.97,3.974,60
20101101|2010-09-30 03:00,30,3.973,3.98,3.972,3.976,53
20101101|2010-09-30 03:30,30,3.977,3.977,3.971,3.974,28
20101101|2010-09-30 04:00,30,3.976,3.981,3.976,3.981,38
20101101|2010-09-30 04:30,30,3.982,3.983,3.98,3.981,26
20101101|2010-09-30 05:00,30,3.981,3.985,3.981,3.983,41
20101101|2010-09-30 05:30,30,3.983,3.991,3.978,3.988,125
20101101|2010-09-30 06:00,30,3.987,3.99,3.984,3.989,110
20101101|2010-09-30 06:30,30,3.989,4.003,3.986,3.993,488
20101101|2010-09-30 07:00,30,3.993,4.012,3.984,3.99,1431
20101101|2010-09-30 07:30,30,3.99,3.997,3.963,3.968,2402
20101101|2010-09-30 08:00,30,3.968,3.97,3.876,3.88,11569
20101101|2010-09-30 08:30,30,3.882,3.901,3.878,3.882,7206
20101101|2010-09-30 09:00,30,3.881,3.898,3.878,3.882,4014
20101101|2010-09-30 09:30,30,3.877,3.877,3.78,3.814,23025
20101101|2010-09-30 10:00,30,3.814,3.831,3.808,3.824,6012
20101101|2010-09-30 10:30,30,3.823,3.833,3.815,3.818,3251
20101101|2010-09-30 11:00,30,3.819,3.828,3.816,3.826,2123
20101101|2010-09-30 11:30,30,3.826,3.827,3.813,3.825,2431
20101101|2010-09-30 12:00,30,3.825,3.84,3.825,3.833,1925
20101101|2010-09-30 12:30,30,3.831,3.843,3.83,3.838,2492
20101101|2010-09-30 13:00,30,3.839,3.875,3.837,3.872,9512
20101101|2010-09-30 13:30,30,3.872,3.875,3.868,3.872,1871
20101101|2010-09-30 14:00,30,3.873,3.875,3.866,3.869,548
20101101|2010-09-30 14:30,30,3.869,3.871,3.859,3.859,521
20101101|2010-09-30 15:00,30,3.86,3.865,3.858,3.86,182
20101101|2010-09-30 15:30,30,3.86,3.866,3.848,3.861,245
20101101|2010-09-30 16:00,30,3.862,3.864,3.857,3.857,32
20101101|2010-09-30 17:00,1,3.861,3.868,3.861,3.863,51
20101101|2010-09-30 17:30,1,3.869,3.87,3.86,3.869,38
20101101|2010-09-30 18:00,1,3.86,3.869,3.836,3.847,119
20101101|2010-09-30 18:30,1,3.843,3.858,3.843,3.858,24
20101101|2010-09-30 19:00,1,3.859,3.861,3.859,3.859,20
20101101|2010-09-30 19:30,1,3.856,3.86,3.849,3.854,34
20101101|2010-09-30 20:00,1,3.852,3.855,3.844,3.853,30
20101101|2010-09-30 20:30,1,3.85,3.85,3.847,3.847,4
20101101|2010-09-30 21:00,1,3.846,3.846,3.836,3.836,38
20101101|2010-09-30 21:30,1,3.84,3.847,3.833,3.847,22
20101101|2010-09-30 22:00,1,3.843,3.843,3.832,3.833,17
20101101|2010-09-30 22:30,1,3.838,3.84,3.837,3.838,24
20101101|2010-09-30 23:00,1,3.839,3.847,3.839,3.847,19
20101101|2010-09-30 23:30,1,3.843,3.857,3.837,3.856,100
20101101|2010-10-01 00:00,1,3.858,3.86,3.85,3.853,19
20101101|2010-10-01 00:30,1,3.854,3.854,3.847,3.851,38
20101101|2010-10-01 01:00,1,3.853,3.856,3.851,3.853,37
20101101|2010-10-01 01:30,1,3.853,3.853,3.845,3.847,41
20101101|2010-10-01 02:00,1,3.848,3.853,3.844,3.846,106
20101101|2010-10-01 02:30,1,3.846,3.847,3.842,3.844,56
20101101|2010-10-01 03:00,1,3.846,3.847,3.844,3.845,67
20101101|2010-10-01 03:30,1,3.846,3.85,3.842,3.844,74
20101101|2010-10-01 04:00,1,3.846,3.846,3.839,3.841,48
20101101|2010-10-01 04:30,1,3.841,3.847,3.84,3.844,98
20101101|2010-10-01 05:00,1,3.843,3.843,3.832,3.832,203
20101101|2010-10-01 05:30,1,3.833,3.835,3.811,3.816,449
20101101|2010-10-01 06:00,1,3.818,3.826,3.814,3.82,220
20101101|2010-10-01 06:30,1,3.817,3.835,3.817,3.83,797
20101101|2010-10-01 07:00,1,3.828,3.833,3.805,3.82,1905
20101101|2010-10-01 07:30,1,3.821,3.84,3.818,3.829,2499
20101101|2010-10-01 08:00,1,3.829,3.84,3.816,3.825,6356
20101101|2010-10-01 08:30,1,3.825,3.829,3.818,3.822,3009
20101101|2010-10-01 09:00,1,3.822,3.844,3.82,3.843,3036
20101101|2010-10-01 09:30,1,3.843,3.865,3.831,3.854,4670
20101101|2010-10-01 10:00,1,3.854,3.86,3.844,3.849,3260
20101101|2010-10-01 10:30,1,3.851,3.855,3.824,3.824,3243
20101101|2010-10-01 11:00,1,3.823,3.833,3.817,3.819,1934
20101101|2010-10-01 11:30,1,3.818,3.819,3.791,3.801,5059
20101101|2010-10-01 12:00,1,3.8,3.818,3.788,3.796,2865
20101101|2010-10-01 12:30,1,3.796,3.815,3.79,3.809,1763
20101101|2010-10-01 13:00,1,3.81,3.817,3.792,3.793,3144
20101101|2010-10-01 13:30,1,3.792,3.8,3.792,3.796,1411
20101101|2010-10-01 14:00,1,3.797,3.8,3.794,3.799,425
20101101|2010-10-01 14:30,1,3.8,3.802,3.794,3.797,486
20101101|2010-10-01 15:00,1,3.795,3.798,3.79,3.79,181
20101101|2010-10-01 15:30,1,3.791,3.792,3.788,3.789,114
20101101|2010-10-01 16:00,1,3.79,3.795,3.788,3.788,58
20101101|2010-10-03 17:00,4,3.752,3.788,3.751,3.785,608
20101101|2010-10-03 17:30,4,3.785,3.788,3.776,3.784,50
20101101|2010-10-03 18:00,4,3.781,3.787,3.781,3.785,5
20101101|2010-10-03 18:30,4,3.785,3.788,3.781,3.783,17
20101101|2010-10-03 19:00,4,3.784,3.785,3.76,3.76,139
20101101|2010-10-03 19:30,4,3.761,3.761,3.756,3.757,47
20101101|2010-10-03 20:00,4,3.758,3.761,3.755,3.759,29
20101101|2010-10-03 20:30,4,3.756,3.758,3.755,3.755,27
20101101|2010-10-03 21:00,4,3.756,3.756,3.754,3.754,39
20101101|2010-10-03 21:30,4,3.754,3.755,3.753,3.754,27
20101101|2010-10-03 22:00,4,3.757,3.76,3.757,3.76,14
20101101|2010-10-03 22:30,4,3.762,3.764,3.757,3.764,39
20101101|2010-10-03 23:00,4,3.764,3.769,3.763,3.766,47
20101101|2010-10-03 23:30,4,3.763,3.767,3.758,3.766,80
20101101|2010-10-04 00:00,4,3.766,3.769,3.764,3.769,23
20101101|2010-10-04 00:30,4,3.768,3.773,3.768,3.771,46
20101101|2010-10-04 01:00,4,3.771,3.774,3.763,3.763,54
20101101|2010-10-04 01:30,4,3.763,3.764,3.762,3.763,29
20101101|2010-10-04 02:00,4,3.763,3.764,3.757,3.761,67
20101101|2010-10-04 02:30,4,3.761,3.766,3.758,3.764,55
20101101|2010-10-04 03:00,4,3.764,3.767,3.759,3.76,74
20101101|2010-10-04 03:30,4,3.76,3.761,3.757,3.758,70
20101101|2010-10-04 04:00,4,3.758,3.763,3.758,3.759,63
20101101|2010-10-04 04:30,4,3.759,3.765,3.759,3.762,113
20101101|2010-10-04 05:00,4,3.762,3.765,3.761,3.765,62
20101101|2010-10-04 05:30,4,3.761,3.764,3.758,3.76,62
20101101|2010-10-04 06:00,4,3.76,3.77,3.753,3.757,258
20101101|2010-10-04 06:30,4,3.757,3.757,3.715,3.74,865
20101101|2010-10-04 07:00,4,3.74,3.75,3.731,3.748,996
20101101|2010-10-04 07:30,4,3.748,3.762,3.728,3.745,2805
20101101|2010-10-04 08:00,4,3.744,3.763,3.712,3.762,7056
20101101|2010-10-04 08:30,4,3.762,3.773,3.704,3.713,7204
20101101|2010-10-04 09:00,4,3.712,3.721,3.686,3.7,8704
20101101|2010-10-04 09:30,4,3.699,3.721,3.698,3.708,2815
20101101|2010-10-04 10:00,4,3.707,3.73,3.702,3.728,2769
20101101|2010-10-04 10:30,4,3.728,3.74,3.718,3.721,2562
20101101|2010-10-04 11:00,4,3.722,3.732,3.687,3.691,4652
20101101|2010-10-04 11:30,4,3.692,3.715,3.689,3.71,2130
20101101|2010-10-04 12:00,4,3.709,3.716,3.705,3.714,1418
20101101|2010-10-04 12:30,4,3.714,3.721,3.707,3.709,2257
20101101|2010-10-04 13:00,4,3.71,3.73,3.705,3.729,4762
20101101|2010-10-04 13:30,4,3.729,3.733,3.727,3.727,1680
20101101|2010-10-04 14:00,4,3.728,3.734,3.728,3.731,551
20101101|2010-10-04 14:30,4,3.731,3.732,3.72,3.722,359
20101101|2010-10-04 15:00,4,3.721,3.729,3.72,3.723,149
20101101|2010-10-04 15:30,4,3.724,3.742,3.724,3.732,193
20101101|2010-10-04 16:00,4,3.733,3.733,3.72,3.731,115
20101101|2010-10-04 17:00,5,3.732,3.734,3.723,3.734,40
20101101|2010-10-04 17:30,5,3.738,3.739,3.734,3.739,19
20101101|2010-10-04 18:00,5,3.738,3.739,3.732,3.736,15
20101101|2010-10-04 18:30,5,3.739,3.741,3.737,3.738,13
20101101|2010-10-04 19:00,5,3.736,3.737,3.729,3.731,15
20101101|2010-10-04 19:30,5,3.73,3.73,3.719,3.725,29
20101101|2010-10-04 20:00,5,3.726,3.727,3.724,3.727,7
20101101|2010-10-04 20:30,5,3.726,3.726,3.717,3.717,23
20101101|2010-10-04 21:00,5,3.719,3.719,3.716,3.717,6
20101101|2010-10-04 21:30,5,3.716,3.718,3.715,3.718,6
20101101|2010-10-04 22:00,5,3.718,3.718,3.715,3.715,4
20101101|2010-10-04 22:30,5,3.713,3.715,3.712,3.715,11
20101101|2010-10-04 23:00,5,3.718,3.728,3.718,3.723,20
20101101|2010-10-04 23:30,5,3.72,3.733,3.717,3.729,58
20101101|2010-10-05 00:00,5,3.73,3.736,3.722,3.725,33
20101101|2010-10-05 00:30,5,3.723,3.727,3.723,3.723,21
20101101|2010-10-05 01:00,5,3.72,3.726,3.72,3.722,11
20101101|2010-10-05 01:30,5,3.721,3.725,3.715,3.715,36
20101101|2010-10-05 02:00,5,3.716,3.721,3.716,3.721,39
20101101|2010-10-05 02:30,5,3.721,3.724,3.718,3.718,69
20101101|2010-10-05 03:00,5,3.719,3.729,3.718,3.724,150
20101101|2010-10-05 03:30,5,3.725,3.733,3.723,3.728,223
20101101|2010-10-05 04:00,5,3.727,3.728,3.723,3.726,51
20101101|2010-10-05 04:30,5,3.726,3.728,3.722,3.724,57
20101101|2010-10-05 05:00,5,3.722,3.728,3.722,3.727,56
20101101|2010-10-05 05:30,5,3.727,3.737,3.726,3.736,124
20101101|2010-10-05 06:00,5,3.735,3.76,3.735,3.751,380
20101101|2010-10-05 06:30,5,3.752,3.752,3.74,3.748,201
20101101|2010-10-05 07:00,5,3.747,3.749,3.72,3.738,1500
20101101|2010-10-05 07:30,5,3.738,3.766,3.734,3.742,2159
20101101|2010-10-05 08:00,5,3.744,3.748,3.727,3.73,4649
20101101|2010-10-05 08:30,5,3.732,3.737,3.691,3.712,7563
20101101|2010-10-05 09:00,5,3.712,3.723,3.695,3.715,4744
20101101|2010-10-05 09:30,5,3.717,3.751,3.717,3.741,3159
20101101|2010-10-05 10:00,5,3.742,3.743,3.717,3.719,2257
20101101|2010-10-05 10:30,5,3.719,3.726,3.711,3.713,1484
20101101|2010-10-05 11:00,5,3.712,3.738,3.711,3.73,1672
20101101|2010-10-05 11:30,5,3.729,3.744,3.727,3.738,1437
20101101|2010-10-05 12:00,5,3.737,3.744,3.727,3.732,1259
20101101|2010-10-05 12:30,5,3.73,3.74,3.72,3.735,1865
20101101|2010-10-05 13:00,5,3.735,3.745,3.726,3.744,4823
20101101|2010-10-05 13:30,5,3.745,3.76,3.743,3.759,1703
20101101|2010-10-05 14:00,5,3.758,3.778,3.757,3.765,1526
20101101|2010-10-05 14:30,5,3.767,3.774,3.764,3.773,505
20101101|2010-10-05 15:00,5,3.772,3.783,3.765,3.778,426
20101101|2010-10-05 15:30,5,3.778,3.788,3.771,3.788,173
20101101|2010-10-05 16:00,5,3.782,3.785,3.775,3.779,25
20101101|2010-10-05 17:00,6,3.779,3.779,3.768,3.771,43
20101101|2010-10-05 17:30,6,3.769,3.769,3.764,3.764,11
20101101|2010-10-05 18:00,6,3.765,3.781,3.765,3.776,17
20101101|2010-10-05 18:30,6,3.769,3.77,3.765,3.769,11
20101101|2010-10-05 19:00,6,3.77,3.777,3.77,3.775,19
20101101|2010-10-05 19:30,6,3.774,3.794,3.768,3.789,149
20101101|2010-10-05 20:00,6,3.791,3.793,3.783,3.784,44
20101101|2010-10-05 20:30,6,3.784,3.788,3.783,3.783,24
20101101|2010-10-05 21:00,6,3.784,3.788,3.781,3.788,11
20101101|2010-10-05 21:30,6,3.785,3.785,3.784,3.785,4
20101101|2010-10-05 22:00,6,3.786,3.788,3.786,3.788,11
20101101|2010-10-05 22:30,6,3.785,3.785,3.781,3.781,18
20101101|2010-10-05 23:00,6,3.781,3.784,3.778,3.778,44
20101101|2010-10-05 23:30,6,3.778,3.779,3.764,3.771,113
20101101|2010-10-06 00:00,6,3.77,3.774,3.766,3.772,17
20101101|2010-10-06 00:30,6,3.772,3.776,3.772,3.775,9
20101101|2010-10-06 01:00,6,3.775,3.776,3.77,3.77,25
20101101|2010-10-06 01:30,6,3.77,3.776,3.77,3.775,17
20101101|2010-10-06 02:00,6,3.775,3.782,3.772,3.778,108
20101101|2010-10-06 02:30,6,3.78,3.781,3.778,3.779,40
20101101|2010-10-06 03:00,6,3.78,3.785,3.777,3.78,58
20101101|2010-10-06 03:30,6,3.78,3.78,3.772,3.775,77
20101101|2010-10-06 04:00,6,3.775,3.775,3.766,3.773,48
20101101|2010-10-06 04:30,6,3.772,3.772,3.764,3.77,53
20101101|2010-10-06 05:00,6,3.77,3.773,3.756,3.768,159
20101101|2010-10-06 05:30,6,3.768,3.769,3.763,3.765,66
20101101|2010-10-06 06:00,6,3.765,3.77,3.752,3.765,312
20101101|2010-10-06 06:30,6,3.766,3.767,3.754,3.763,375
20101101|2010-10-06 07:00,6,3.765,3.785,3.759,3.76,1596
20101101|2010-10-06 07:30,6,3.76,3.783,3.748,3.774,1861
20101101|2010-10-06 08:00,6,3.776,3.837,3.766,3.819,9968
20101101|2010-10-06 08:30,6,3.82,3.859,3.816,3.843,9169
20101101|2010-10-06 09:00,6,3.844,3.874,3.83,3.868,8182
20101101|2010-10-06 09:30,6,3.868,3.879,3.839,3.855,6609
20101101|2010-10-06 10:00,6,3.854,3.875,3.848,3.87,4861
20101101|2010-10-06 10:30,6,3.871,3.871,3.844,3.85,4172
20101101|2010-10-06 11:00,6,3.85,3.869,3.85,3.859,1951
20101101|2010-10-06 11:30,6,3.86,3.87,3.848,3.851,2178
20101101|2010-10-06 12:00,6,3.851,3.868,3.849,3.86,2562
20101101|2010-10-06 12:30,6,3.861,3.888,3.86,3.864,4935
20101101|2010-10-06 13:00,6,3.865,3.875,3.833,3.87,9297
20101101|2010-10-06 13:30,6,3.871,3.872,3.865,3.868,1307
20101101|2010-10-06 14:00,6,3.868,3.871,3.859,3.865,916
20101101|2010-10-06 14:30,6,3.865,3.872,3.86,3.872,327
20101101|2010-10-06 15:00,6,3.87,3.879,3.868,3.87,143
20101101|2010-10-06 15:30,6,3.869,3.88,3.869,3.873,166
20101101|2010-10-06 16:00,6,3.874,3.88,3.874,3.879,16
20101101|2010-10-06 17:00,7,3.881,3.888,3.865,3.88,97
20101101|2010-10-06 17:30,7,3.877,3.88,3.877,3.878,16
20101101|2010-10-06 18:00,7,3.879,3.881,3.879,3.879,4
20101101|2010-10-06 18:30,7,3.877,3.88,3.872,3.877,39
20101101|2010-10-06 19:00,7,3.877,3.877,3.873,3.873,23
20101101|2010-10-06 19:30,7,3.872,3.873,3.866,3.866,36
20101101|2010-10-06 20:00,7,3.865,3.865,3.86,3.862,40
20101101|2010-10-06 20:30,7,3.863,3.868,3.863,3.868,8
20101101|2010-10-06 21:00,7,3.863,3.866,3.859,3.866,11
20101101|2010-10-06 21:30,7,3.863,3.863,3.857,3.862,30
20101101|2010-10-06 22:00,7,3.865,3.865,3.863,3.864,5
20101101|2010-10-06 22:30,7,3.864,3.865,3.864,3.865,3
20101101|2010-10-06 23:00,7,3.865,3.869,3.864,3.865,18
20101101|2010-10-06 23:30,7,3.867,3.872,3.867,3.872,41
20101101|2010-10-07 00:00,7,3.873,3.878,3.873,3.878,56
20101101|2010-10-07 00:30,7,3.877,3.878,3.875,3.876,32
20101101|2010-10-07 01:00,7,3.876,3.877,3.874,3.877,24
20101101|2010-10-07 01:30,7,3.875,3.879,3.874,3.874,47
20101101|2010-10-07 02:00,7,3.877,3.883,3.874,3.875,81
20101101|2010-10-07 02:30,7,3.873,3.874,3.864,3.87,84
20101101|2010-10-07 03:00,7,3.87,3.87,3.852,3.855,130
20101101|2010-10-07 03:30,7,3.856,3.862,3.855,3.856,75
20101101|2010-10-07 04:00,7,3.856,3.858,3.849,3.854,107
20101101|2010-10-07 04:30,7,3.851,3.86,3.851,3.859,48
20101101|2010-10-07 05:00,7,3.859,3.861,3.855,3.86,38
20101101|2010-10-07 05:30,7,3.859,3.861,3.856,3.857,44
20101101|2010-10-07 06:00,7,3.857,3.867,3.857,3.862,130
20101101|2010-10-07 06:30,7,3.861,3.865,3.837,3.845,599
20101101|2010-10-07 07:00,7,3.847,3.858,3.831,3.836,969
20101101|2010-10-07 07:30,7,3.837,3.838,3.817,3.827,3023
20101101|2010-10-07 08:00,7,3.826,3.829,3.792,3.805,6882
20101101|2010-10-07 08:30,7,3.805,3.808,3.776,3.801,6266
20101101|2010-10-07 09:00,7,3.801,3.802,3.78,3.793,4062
20101101|2010-10-07 09:30,7,3.784,3.784,3.692,3.703,22268
20101101|2010-10-07 10:00,7,3.702,3.705,3.665,3.676,9525
20101101|2010-10-07 10:30,7,3.677,3.692,3.665,3.685,5348
20101101|2010-10-07 11:00,7,3.686,3.702,3.676,3.7,4208
20101101|2010-10-07 11:30,7,3.7,3.704,3.673,3.679,3575
20101101|2010-10-07 12:00,7,3.678,3.692,3.656,3.665,4734
20101101|2010-10-07 12:30,7,3.664,3.684,3.654,3.672,4621
20101101|2010-10-07 13:00,7,3.672,3.675,3.61,3.617,15340
20101101|2010-10-07 13:30,7,3.618,3.63,3.611,3.622,3391
20101101|2010-10-07 14:00,7,3.622,3.632,3.62,3.624,929
20101101|2010-10-07 14:30,7,3.625,3.626,3.619,3.621,534
20101101|2010-10-07 15:00,7,3.619,3.623,3.613,3.616,253
20101101|2010-10-07 15:30,7,3.615,3.634,3.615,3.634,223
20101101|2010-10-07 16:00,7,3.631,3.633,3.614,3.628,80
20101101|2010-10-07 17:00,8,3.622,3.625,3.612,3.62,90
20101101|2010-10-07 17:30,8,3.62,3.62,3.615,3.618,5
20101101|2010-10-07 18:00,8,3.616,3.616,3.613,3.614,21
20101101|2010-10-07 18:30,8,3.61,3.615,3.607,3.613,37
20101101|2010-10-07 19:00,8,3.611,3.612,3.6,3.608,92
20101101|2010-10-07 19:30,8,3.607,3.609,3.6,3.605,34
20101101|2010-10-07 20:00,8,3.606,3.608,3.6,3.602,33
20101101|2010-10-07 20:30,8,3.601,3.608,3.6,3.608,45
20101101|2010-10-07 21:00,8,3.605,3.613,3.604,3.613,38
20101101|2010-10-07 21:30,8,3.611,3.622,3.611,3.62,35
20101101|2010-10-07 22:00,8,3.614,3.624,3.614,3.62,12
20101101|2010-10-07 22:30,8,3.622,3.627,3.62,3.627,24
20101101|2010-10-07 23:00,8,3.622,3.632,3.621,3.63,47
20101101|2010-10-07 23:30,8,3.63,3.638,3.628,3.635,148
20101101|2010-10-08 00:00,8,3.634,3.639,3.631,3.634,39
20101101|2010-10-08 00:30,8,3.634,3.639,3.634,3.636,52
20101101|2010-10-08 01:00,8,3.635,3.636,3.63,3.632,46
20101101|2010-10-08 01:30,8,3.632,3.632,3.628,3.629,22
20101101|2010-10-08 02:00,8,3.629,3.647,3.629,3.644,381
20101101|2010-10-08 02:30,8,3.642,3.647,3.638,3.646,166
20101101|2010-10-08 03:00,8,3.646,3.646,3.641,3.642,116
20101101|2010-10-08 03:30,8,3.642,3.642,3.63,3.632,138
20101101|2010-10-08 04:00,8,3.637,3.639,3.632,3.635,50
20101101|2010-10-08 04:30,8,3.636,3.641,3.635,3.636,52
20101101|2010-10-08 05:00,8,3.636,3.642,3.633,3.642,163
20101101|2010-10-08 05:30,8,3.642,3.643,3.62,3.622,315
20101101|2010-10-08 06:00,8,3.62,3.627,3.606,3.606,397
20101101|2010-10-08 06:30,8,3.606,3.612,3.583,3.585,986
20101101|2010-10-08 07:00,8,3.585,3.63,3.583,3.628,1558
20101101|2010-10-08 07:30,8,3.628,3.661,3.624,3.638,3527
20101101|2010-10-08 08:00,8,3.638,3.683,3.636,3.653,8479
20101101|2010-10-08 08:30,8,3.653,3.657,3.609,3.624,6664
20101101|2010-10-08 09:00,8,3.625,3.652,3.619,3.645,4016
20101101|2010-10-08 09:30,8,3.646,3.655,3.635,3.653,2438
20101101|2010-10-08 10:00,8,3.652,3.666,3.645,3.653,2042
20101101|2010-10-08 10:30,8,3.653,3.664,3.643,3.657,1970
20101101|2010-10-08 11:00,8,3.657,3.664,3.64,3.641,1780
20101101|2010-10-08 11:30,8,3.641,3.65,3.626,3.63,2020
20101101|2010-10-08 12:00,8,3.63,3.63,3.595,3.624,4027
20101101|2010-10-08 12:30,8,3.625,3.645,3.62,3.639,2233
20101101|2010-10-08 13:00,8,3.639,3.658,3.633,3.656,5540
20101101|2010-10-08 13:30,8,3.655,3.657,3.646,3.654,1593
20101101|2010-10-08 14:00,8,3.653,3.659,3.65,3.655,409
20101101|2010-10-08 14:30,8,3.655,3.659,3.646,3.646,535
20101101|2010-10-08 15:00,8,3.647,3.66,3.642,3.645,201
20101101|2010-10-10 17:00,11,3.646,3.648,3.635,3.636,84
20101101|2010-10-10 17:30,11,3.639,3.639,3.633,3.635,10
20101101|2010-10-10 18:00,11,3.636,3.639,3.636,3.639,9
20101101|2010-10-10 18:30,11,3.635,3.635,3.631,3.635,16
20101101|2010-10-10 19:00,11,3.631,3.631,3.63,3.63,14
20101101|2010-10-10 19:30,11,3.63,3.63,3.621,3.625,64
20101101|2010-10-10 20:00,11,3.626,3.639,3.623,3.631,70
20101101|2010-10-10 20:30,11,3.633,3.643,3.633,3.641,22
20101101|2010-10-10 21:00,11,3.64,3.64,3.636,3.636,9
20101101|2010-10-10 21:30,11,3.636,3.64,3.636,3.638,11
20101101|2010-10-10 22:00,11,3.641,3.641,3.632,3.634,16
20101101|2010-10-10 22:30,11,3.634,3.634,3.63,3.632,10
20101101|2010-10-10 23:30,11,3.627,3.628,3.625,3.627,63
20101101|2010-10-11 00:00,11,3.626,3.626,3.619,3.62,54
20101101|2010-10-11 00:30,11,3.621,3.624,3.62,3.623,19
20101101|2010-10-11 01:00,11,3.621,3.623,3.618,3.619,46
20101101|2010-10-11 01:30,11,3.619,3.622,3.617,3.618,21
20101101|2010-10-11 02:00,11,3.618,3.625,3.614,3.615,83
20101101|2010-10-11 02:30,11,3.615,3.615,3.611,3.611,60
20101101|2010-10-11 03:00,11,3.612,3.612,3.603,3.605,272
20101101|2010-10-11 03:30,11,3.607,3.612,3.605,3.607,166
20101101|2010-10-11 04:00,11,3.611,3.611,3.602,3.605,107
20101101|2010-10-11 04:30,11,3.602,3.608,3.602,3.608,85
20101101|2010-10-11 05:00,11,3.608,3.616,3.604,3.613,188
20101101|2010-10-11 05:30,11,3.612,3.612,3.604,3.605,74
20101101|2010-10-11 06:00,11,3.604,3.612,3.602,3.607,120
20101101|2010-10-11 06:30,11,3.607,3.635,3.606,3.631,470
20101101|2010-10-11 07:00,11,3.632,3.645,3.622,3.635,738
20101101|2010-10-11 07:30,11,3.635,3.655,3.613,3.616,1658
20101101|2010-10-11 08:00,11,3.615,3.639,3.6,3.623,3726
20101101|2010-10-11 08:30,11,3.624,3.67,3.622,3.659,3353
20101101|2010-10-11 09:00,11,3.66,3.673,3.651,3.652,2403
20101101|2010-10-11 09:30,11,3.653,3.66,3.642,3.643,1794
20101101|2010-10-11 10:00,11,3.643,3.644,3.622,3.63,2043
20101101|2010-10-11 10:30,11,3.629,3.634,3.622,3.626,1105
20101101|2010-10-11 11:00,11,3.626,3.645,3.622,3.628,1099
20101101|2010-10-11 11:30,11,3.628,3.638,3.602,3.612,2368
20101101|2010-10-11 12:00,11,3.609,3.627,3.607,3.61,1684
20101101|2010-10-11 12:30,11,3.609,3.615,3.602,3.605,1529
20101101|2010-10-11 13:00,11,3.606,3.608,3.586,3.603,5918
20101101|2010-10-11 13:30,11,3.603,3.614,3.602,3.607,889
20101101|2010-10-11 14:00,11,3.608,3.609,3.601,3.602,189
20101101|2010-10-11 14:30,11,3.601,3.607,3.6,3.603,311
20101101|2010-10-11 15:00,11,3.605,3.608,3.602,3.603,97
20101101|2010-10-11 15:30,11,3.604,3.604,3.6,3.603,63
20101101|2010-10-11 16:00,11,3.604,3.605,3.602,3.602,9
20101101|2010-10-11 17:00,12,3.601,3.613,3.591,3.601,119
20101101|2010-10-11 17:30,12,3.606,3.606,3.605,3.605,3
20101101|2010-10-11 18:00,12,3.61,3.611,3.601,3.601,11
20101101|2010-10-11 18:30,12,3.605,3.608,3.595,3.599,34
20101101|2010-10-11 19:00,12,3.597,3.599,3.594,3.594,6
20101101|2010-10-11 19:30,12,3.594,3.595,3.557,3.57,259
20101101|2010-10-11 20:00,12,3.572,3.575,3.545,3.546,201
20101101|2010-10-11 20:30,12,3.55,3.558,3.55,3.558,49
20101101|2010-10-11 21:00,12,3.557,3.563,3.555,3.563,14
20101101|2010-10-11 21:30,12,3.563,3.575,3.562,3.575,48
20101101|2010-10-11 22:00,12,3.57,3.57,3.57,3.57,3
20101101|2010-10-11 22:30,12,3.572,3.577,3.57,3.577,20
20101101|2010-10-11 23:00,12,3.577,3.578,3.567,3.578,47
20101101|2010-10-11 23:30,12,3.576,3.588,3.576,3.588,127
20101101|2010-10-12 00:00,12,3.587,3.589,3.587,3.588,14
20101101|2010-10-12 00:30,12,3.588,3.588,3.581,3.581,13
20101101|2010-10-12 01:00,12,3.58,3.594,3.575,3.594,62
20101101|2010-10-12 01:30,12,3.594,3.598,3.592,3.592,30
20101101|2010-10-12 02:00,12,3.592,3.595,3.588,3.588,50
20101101|2010-10-12 02:30,12,3.587,3.591,3.585,3.588,37
20101101|2010-10-12 03:00,12,3.588,3.589,3.583,3.587,56
20101101|2010-10-12 03:30,12,3.588,3.591,3.584,3.59,52
20101101|2010-10-12 04:00,12,3.589,3.591,3.588,3.591,19
20101101|2010-10-12 04:30,12,3.59,3.593,3.589,3.59,96
20101101|2010-10-12 05:00,12,3.588,3.588,3.562,3.573,140
20101101|2010-10-12 05:30,12,3.574,3.578,3.572,3.574,36
20101101|2010-10-12 06:00,12,3.575,3.591,3.563,3.581,266
20101101|2010-10-12 06:30,12,3.58,3.586,3.565,3.567,307
20101101|2010-10-12 07:00,12,3.566,3.582,3.545,3.554,1413
20101101|2010-10-12 07:30,12,3.554,3.599,3.554,3.59,2031
20101101|2010-10-12 08:00,12,3.592,3.599,3.558,3.573,5176
20101101|2010-10-12 08:30,12,3.573,3.595,3.569,3.57,4567
20101101|2010-10-12 09:00,12,3.57,3.578,3.562,3.573,2900
20101101|2010-10-12 09:30,12,3.573,3.578,3.554,3.566,3548
20101101|2010-10-12 10:00,12,3.566,3.575,3.551,3.56,2405
20101101|2010-10-12 10:30,12,3.562,3.572,3.555,3.56,1729
20101101|2010-10-12 11:00,12,3.56,3.562,3.551,3.56,1452
20101101|2010-10-12 11:30,12,3.559,3.578,3.556,3.57,2914
20101101|2010-10-12 12:00,12,3.57,3.578,3.56,3.574,2355
20101101|2010-10-12 12:30,12,3.575,3.618,3.572,3.593,5615
20101101|2010-10-12 13:00,12,3.593,3.637,3.585,3.619,9229
20101101|2010-10-12 13:30,12,3.619,3.637,3.606,3.633,3065
20101101|2010-10-12 14:00,12,3.633,3.649,3.632,3.649,1007
20101101|2010-10-12 14:30,12,3.649,3.667,3.643,3.644,1008
20101101|2010-10-12 15:00,12,3.643,3.659,3.637,3.657,158
20101101|2010-10-12 15:30,12,3.655,3.66,3.651,3.659,82
20101101|2010-10-12 16:00,12,3.658,3.662,3.658,3.661,29
20101101|2010-10-12 17:00,13,3.655,3.661,3.651,3.651,46
20101101|2010-10-12 17:30,13,3.652,3.655,3.652,3.654,12
20101101|2010-10-12 18:00,13,3.653,3.653,3.65,3.65,7
20101101|2010-10-12 18:30,13,3.653,3.653,3.645,3.651,6
20101101|2010-10-12 19:00,13,3.645,3.655,3.645,3.653,16
20101101|2010-10-12 19:30,13,3.655,3.662,3.655,3.661,58
20101101|2010-10-12 20:00,13,3.66,3.665,3.66,3.665,68
20101101|2010-10-12 20:30,13,3.663,3.667,3.66,3.662,68
20101101|2010-10-12 21:00,13,3.661,3.663,3.66,3.66,19
20101101|2010-10-12 21:30,13,3.66,3.67,3.66,3.663,53
20101101|2010-10-12 22:00,13,3.665,3.666,3.662,3.665,5
20101101|2010-10-12 22:30,13,3.661,3.661,3.66,3.661,44
20101101|2010-10-12 23:00,13,3.66,3.661,3.66,3.66,53
20101101|2010-10-12 23:30,13,3.66,3.661,3.637,3.64,172
20101101|2010-10-13 00:00,13,3.646,3.646,3.636,3.636,11
20101101|2010-10-13 00:30,13,3.638,3.639,3.636,3.637,21
20101101|2010-10-13 01:00,13,3.639,3.64,3.637,3.64,24
20101101|2010-10-13 01:30,13,3.638,3.64,3.637,3.639,18
20101101|2010-10-13 02:00,13,3.639,3.641,3.636,3.639,74
20101101|2010-10-13 02:30,13,3.638,3.65,3.637,3.649,72
20101101|2010-10-13 03:00,13,3.65,3.653,3.647,3.649,51
20101101|2010-10-13 03:30,13,3.649,3.652,3.644,3.644,45
20101101|2010-10-13 04:00,13,3.647,3.647,3.637,3.637,128
20101101|2010-10-13 04:30,13,3.64,3.647,3.637,3.647,51
20101101|2010-10-13 05:00,13,3.644,3.646,3.64,3.641,101
20101101|2010-10-13 05:30,13,3.643,3.665,3.64,3.66,206
20101101|2010-10-13 06:00,13,3.659,3.675,3.655,3.667,273
20101101|2010-10-13 06:30,13,3.668,3.685,3.667,3.681,601
20101101|2010-10-13 07:00,13,3.681,3.7,3.677,3.691,1672
20101101|2010-10-13 07:30,13,3.69,3.715,3.677,3.713,2200
20101101|2010-10-13 08:00,13,3.713,3.739,3.69,3.73,7274
20101101|2010-10-13 08:30,13,3.73,3.751,3.72,3.723,8459
20101101|2010-10-13 09:00,13,3.725,3.745,3.718,3.742,4061
20101101|2010-10-13 09:30,13,3.743,3.758,3.731,3.736,5821
20101101|2010-10-13 10:00,13,3.736,3.767,3.733,3.765,6116
20101101|2010-10-13 10:30,13,3.766,3.777,3.744,3.749,7406
20101101|2010-10-13 11:00,13,3.749,3.749,3.687,3.711,10045
20101101|2010-10-13 11:30,13,3.711,3.711,3.633,3.664,14350
20101101|2010-10-13 12:00,13,3.664,3.705,3.662,3.693,6518
20101101|2010-10-13 12:30,13,3.692,3.7,3.668,3.685,4292
20101101|2010-10-13 13:00,13,3.686,3.739,3.685,3.7,10764
20101101|2010-10-13 13:30,13,3.699,3.708,3.696,3.699,1696
20101101|2010-10-13 14:00,13,3.699,3.7,3.677,3.679,559
20101101|2010-10-13 14:30,13,3.678,3.682,3.668,3.671,358
20101101|2010-10-13 15:00,13,3.67,3.68,3.669,3.678,230
20101101|2010-10-13 15:30,13,3.677,3.682,3.672,3.673,72
20101101|2010-10-13 16:00,13,3.677,3.681,3.671,3.673,65
20101101|2010-10-13 17:00,14,3.685,3.685,3.674,3.674,26
20101101|2010-10-13 17:30,14,3.674,3.674,3.664,3.666,53
20101101|2010-10-13 18:00,14,3.671,3.671,3.671,3.671,9
20101101|2010-10-13 18:30,14,3.671,3.671,3.668,3.668,15
20101101|2010-10-13 19:00,14,3.673,3.682,3.673,3.677,20
20101101|2010-10-13 19:30,14,3.676,3.676,3.671,3.672,28
20101101|2010-10-13 20:00,14,3.669,3.674,3.669,3.674,4
20101101|2010-10-13 20:30,14,3.674,3.688,3.674,3.688,51
20101101|2010-10-13 21:00,14,3.688,3.688,3.673,3.676,32
20101101|2010-10-13 21:30,14,3.675,3.678,3.675,3.677,7
20101101|2010-10-13 22:00,14,3.679,3.679,3.679,3.679,1
20101101|2010-10-13 22:30,14,3.675,3.68,3.675,3.677,7
20101101|2010-10-13 23:00,14,3.675,3.68,3.656,3.668,91
20101101|2010-10-13 23:30,14,3.669,3.678,3.669,3.672,56
20101101|2010-10-14 00:00,14,3.672,3.673,3.663,3.666,37
20101101|2010-10-14 00:30,14,3.666,3.67,3.664,3.666,27
20101101|2010-10-14 01:00,14,3.665,3.668,3.659,3.661,81
20101101|2010-10-14 01:30,14,3.66,3.667,3.66,3.665,55
20101101|2010-10-14 02:00,14,3.666,3.668,3.663,3.667,52
20101101|2010-10-14 02:30,14,3.665,3.674,3.665,3.672,72
20101101|2010-10-14 03:00,14,3.674,3.674,3.665,3.672,93
20101101|2010-10-14 03:30,14,3.67,3.676,3.669,3.67,104
20101101|2010-10-14 04:00,14,3.668,3.672,3.668,3.671,51
20101101|2010-10-14 04:30,14,3.67,3.67,3.648,3.651,256
20101101|2010-10-14 05:00,14,3.653,3.656,3.618,3.628,455
20101101|2010-10-14 05:30,14,3.629,3.645,3.617,3.645,353
20101101|2010-10-14 06:00,14,3.643,3.644,3.627,3.64,461
20101101|2010-10-14 06:30,14,3.64,3.66,3.634,3.66,643
20101101|2010-10-14 07:00,14,3.659,3.677,3.654,3.666,912
20101101|2010-10-14 07:30,14,3.667,3.674,3.638,3.654,1625
20101101|2010-10-14 08:00,14,3.655,3.655,3.615,3.627,4327
20101101|2010-10-14 08:30,14,3.628,3.651,3.623,3.631,4090
20101101|2010-10-14 09:00,14,3.631,3.642,3.595,3.624,5632
20101101|2010-10-14 09:30,14,3.64,3.728,3.64,3.701,24659
20101101|2010-10-14 10:00,14,3.703,3.75,3.698,3.711,13147
20101101|2010-10-14 10:30,14,3.712,3.737,3.712,3.73,3917
20101101|2010-10-14 11:00,14,3.732,3.761,3.709,3.717,7421
20101101|2010-10-14 11:30,14,3.717,3.721,3.699,3.705,3042
20101101|2010-10-14 12:00,14,3.706,3.711,3.691,3.692,3028
20101101|2010-10-14 12:30,14,3.693,3.72,3.681,3.712,4280
20101101|2010-10-14 13:00,14,3.713,3.715,3.653,3.664,7326
20101101|2010-10-14 13:30,14,3.663,3.665,3.644,3.654,1855
20101101|2010-10-14 14:00,14,3.653,3.653,3.648,3.653,333
20101101|2010-10-14 14:30,14,3.653,3.657,3.648,3.649,265
20101101|2010-10-14 15:00,14,3.65,3.656,3.649,3.655,102
20101101|2010-10-14 15:30,14,3.656,3.658,3.652,3.652,60
20101101|2010-10-14 16:00,14,3.654,3.654,3.64,3.641,83
20101101|2010-10-14 17:00,15,3.638,3.654,3.635,3.65,39
20101101|2010-10-14 17:30,15,3.65,3.65,3.636,3.637,11
20101101|2010-10-14 18:00,15,3.642,3.649,3.634,3.644,31
20101101|2010-10-14 18:30,15,3.643,3.65,3.643,3.646,6
20101101|2010-10-14 19:00,15,3.646,3.65,3.641,3.648,11
20101101|2010-10-14 19:30,15,3.646,3.65,3.639,3.642,16
20101101|2010-10-14 20:00,15,3.639,3.646,3.639,3.644,10
20101101|2010-10-14 20:30,15,3.644,3.646,3.638,3.646,23
20101101|2010-10-14 21:00,15,3.645,3.65,3.645,3.65,76
20101101|2010-10-14 21:30,15,3.65,3.652,3.649,3.652,61
20101101|2010-10-14 22:00,15,3.652,3.657,3.652,3.656,53
20101101|2010-10-14 22:30,15,3.657,3.657,3.653,3.657,11
20101101|2010-10-14 23:00,15,3.654,3.658,3.65,3.657,70
20101101|2010-10-14 23:30,15,3.657,3.671,3.656,3.665,161
20101101|2010-10-15 00:00,15,3.665,3.672,3.665,3.671,26
20101101|2010-10-15 00:30,15,3.672,3.672,3.664,3.668,39
20101101|2010-10-15 01:00,15,3.67,3.67,3.668,3.67,26
20101101|2010-10-15 01:30,15,3.67,3.671,3.668,3.671,23
20101101|2010-10-15 02:00,15,3.671,3.673,3.669,3.669,19
20101101|2010-10-15 02:30,15,3.669,3.673,3.668,3.672,34
20101101|2010-10-15 03:00,15,3.672,3.672,3.665,3.669,73
20101101|2010-10-15 03:30,15,3.667,3.673,3.667,3.669,12
20101101|2010-10-15 04:00,15,3.672,3.678,3.67,3.678,83
20101101|2010-10-15 04:30,15,3.675,3.676,3.657,3.659,181
20101101|2010-10-15 05:00,15,3.66,3.664,3.658,3.664,45
20101101|2010-10-15 05:30,15,3.663,3.67,3.657,3.663,83
20101101|2010-10-15 06:00,15,3.662,3.664,3.641,3.642,362
20101101|2010-10-15 06:30,15,3.643,3.654,3.64,3.645,319
20101101|2010-10-15 07:00,15,3.646,3.646,3.619,3.636,1299
20101101|2010-10-15 07:30,15,3.635,3.656,3.613,3.617,2345
20101101|2010-10-15 08:00,15,3.615,3.644,3.592,3.606,7194
20101101|2010-10-15 08:30,15,3.607,3.623,3.586,3.595,4376
20101101|2010-10-15 09:00,15,3.593,3.618,3.59,3.617,3663
20101101|2010-10-15 09:30,15,3.617,3.619,3.589,3.598,2947
20101101|2010-10-15 10:00,15,3.599,3.612,3.588,3.604,3070
20101101|2010-10-15 10:30,15,3.604,3.607,3.583,3.585,2487
20101101|2010-10-15 11:00,15,3.586,3.59,3.551,3.558,5914
20101101|2010-10-15 11:30,15,3.556,3.567,3.552,3.564,3050
20101101|2010-10-15 12:00,15,3.564,3.574,3.553,3.555,2929
20101101|2010-10-15 12:30,15,3.555,3.556,3.52,3.535,7468
20101101|2010-10-15 13:00,15,3.536,3.572,3.53,3.534,9256
20101101|2010-10-15 13:30,15,3.534,3.543,3.53,3.53,2233
20101101|2010-10-15 14:00,15,3.531,3.534,3.524,3.528,719
20101101|2010-10-15 14:30,15,3.528,3.532,3.52,3.532,535
20101101|2010-10-15 15:00,15,3.53,3.534,3.529,3.531,109
20101101|2010-10-15 15:30,15,3.53,3.53,3.524,3.527,91
20101101|2010-10-15 16:00,15,3.53,3.53,3.525,3.525,30
20101101|2010-10-17 17:00,18,3.48,3.494,3.48,3.492,600
20101101|2010-10-17 17:30,18,3.493,3.493,3.48,3.485,44
20101101|2010-10-17 18:00,18,3.486,3.489,3.484,3.487,9
20101101|2010-10-17 18:30,18,3.484,3.487,3.48,3.48,42
20101101|2010-10-17 19:00,18,3.48,3.48,3.465,3.468,97
20101101|2010-10-17 19:30,18,3.468,3.486,3.468,3.486,73
20101101|2010-10-17 20:00,18,3.481,3.485,3.481,3.484,63
20101101|2010-10-17 20:30,18,3.485,3.486,3.484,3.484,28
20101101|2010-10-17 21:00,18,3.486,3.49,3.485,3.489,31
20101101|2010-10-17 21:30,18,3.49,3.493,3.487,3.487,46
20101101|2010-10-17 22:00,18,3.487,3.489,3.485,3.489,21
20101101|2010-10-17 22:30,18,3.487,3.487,3.487,3.487,4
20101101|2010-10-17 23:00,18,3.485,3.489,3.484,3.487,37
20101101|2010-10-17 23:30,18,3.483,3.488,3.475,3.481,91
20101101|2010-10-18 00:00,18,3.481,3.487,3.478,3.482,44
20101101|2010-10-18 00:30,18,3.483,3.486,3.481,3.486,20
20101101|2010-10-18 01:00,18,3.487,3.489,3.485,3.485,22
20101101|2010-10-18 01:30,18,3.485,3.493,3.485,3.49,45
20101101|2010-10-18 02:00,18,3.49,3.491,3.488,3.49,31
20101101|2010-10-18 02:30,18,3.49,3.493,3.488,3.492,48
20101101|2010-10-18 03:00,18,3.491,3.5,3.489,3.499,94
20101101|2010-10-18 03:30,18,3.5,3.5,3.49,3.493,33
20101101|2010-10-18 04:00,18,3.491,3.495,3.487,3.492,118
20101101|2010-10-18 04:30,18,3.495,3.497,3.491,3.491,36
20101101|2010-10-18 05:00,18,3.495,3.5,3.495,3.498,84
20101101|2010-10-18 05:30,18,3.499,3.502,3.48,3.484,199
20101101|2010-10-18 06:00,18,3.484,3.491,3.479,3.483,232
20101101|2010-10-18 06:30,18,3.483,3.486,3.47,3.473,411
20101101|2010-10-18 07:00,18,3.473,3.497,3.472,3.491,1218
20101101|2010-10-18 07:30,18,3.494,3.517,3.477,3.488,2894
20101101|2010-10-18 08:00,18,3.488,3.525,3.488,3.508,6622
20101101|2010-10-18 08:30,18,3.507,3.53,3.494,3.522,3618
20101101|2010-10-18 09:00,18,3.522,3.522,3.475,3.492,5034
20101101|2010-10-18 09:30,18,3.492,3.495,3.465,3.473,2917
20101101|2010-10-18 10:00,18,3.472,3.489,3.465,3.487,2419
20101101|2010-10-18 10:30,18,3.488,3.494,3.475,3.49,1855
20101101|2010-10-18 11:00,18,3.49,3.491,3.466,3.469,2082
20101101|2010-10-18 11:30,18,3.47,3.471,3.444,3.452,3915
20101101|2010-10-18 12:00,18,3.453,3.462,3.444,3.458,2575
20101101|2010-10-18 12:30,18,3.458,3.46,3.429,3.434,3298
20101101|2010-10-18 13:00,18,3.433,3.444,3.421,3.438,8489
20101101|2010-10-18 13:30,18,3.435,3.437,3.427,3.428,1365
20101101|2010-10-18 14:00,18,3.429,3.431,3.412,3.414,944
20101101|2010-10-18 14:30,18,3.413,3.422,3.413,3.421,1203
20101101|2010-10-18 15:00,18,3.42,3.421,3.416,3.419,139
20101101|2010-10-18 15:30,18,3.418,3.419,3.41,3.412,182
20101101|2010-10-18 16:00,18,3.414,3.422,3.41,3.41,59
20101101|2010-10-18 17:00,19,3.399,3.411,3.395,3.408,107
20101101|2010-10-18 17:30,19,3.409,3.418,3.406,3.415,35
20101101|2010-10-18 18:00,19,3.414,3.416,3.411,3.415,22
20101101|2010-10-18 18:30,19,3.413,3.418,3.413,3.417,11
20101101|2010-10-18 19:00,19,3.416,3.417,3.41,3.412,47
20101101|2010-10-18 19:30,19,3.412,3.412,3.405,3.409,33
20101101|2010-10-18 20:00,19,3.407,3.413,3.405,3.412,20
20101101|2010-10-18 20:30,19,3.413,3.417,3.413,3.413,14
20101101|2010-10-18 21:00,19,3.414,3.414,3.412,3.412,8
20101101|2010-10-18 21:30,19,3.412,3.416,3.408,3.411,72
20101101|2010-10-18 22:00,19,3.41,3.414,3.409,3.411,34
20101101|2010-10-18 22:30,19,3.414,3.422,3.414,3.42,95
20101101|2010-10-18 23:00,19,3.42,3.421,3.418,3.42,18
20101101|2010-10-18 23:30,19,3.42,3.435,3.419,3.433,101
20101101|2010-10-19 00:00,19,3.432,3.434,3.43,3.433,27
20101101|2010-10-19 00:30,19,3.432,3.438,3.431,3.431,107
20101101|2010-10-19 01:00,19,3.435,3.435,3.428,3.429,69
20101101|2010-10-19 01:30,19,3.431,3.433,3.431,3.431,22
20101101|2010-10-19 02:00,19,3.432,3.434,3.43,3.432,33
20101101|2010-10-19 02:30,19,3.434,3.437,3.432,3.437,37
20101101|2010-10-19 03:00,19,3.437,3.439,3.429,3.431,63
20101101|2010-10-19 03:30,19,3.431,3.434,3.427,3.428,43
20101101|2010-10-19 04:00,19,3.429,3.433,3.426,3.431,51
20101101|2010-10-19 04:30,19,3.429,3.438,3.429,3.437,76
20101101|2010-10-19 05:00,19,3.435,3.448,3.433,3.447,166
20101101|2010-10-19 05:30,19,3.447,3.487,3.445,3.475,523
20101101|2010-10-19 06:00,19,3.475,3.478,3.458,3.464,345
20101101|2010-10-19 06:30,19,3.463,3.464,3.429,3.452,659
20101101|2010-10-19 07:00,19,3.453,3.474,3.447,3.449,902
20101101|2010-10-19 07:30,19,3.449,3.482,3.446,3.471,1577
20101101|2010-10-19 08:00,19,3.472,3.48,3.444,3.473,4266
20101101|2010-10-19 08:30,19,3.473,3.5,3.471,3.497,4024
20101101|2010-10-19 09:00,19,3.497,3.503,3.476,3.497,4774
20101101|2010-10-19 09:30,19,3.497,3.511,3.485,3.495,4228
20101101|2010-10-19 10:00,19,3.496,3.519,3.488,3.515,3045
20101101|2010-10-19 10:30,19,3.516,3.517,3.488,3.495,3922
20101101|2010-10-19 11:00,19,3.496,3.505,3.487,3.492,2001
20101101|2010-10-19 11:30,19,3.491,3.492,3.472,3.483,3395
20101101|2010-10-19 12:00,19,3.482,3.483,3.458,3.479,3763
20101101|2010-10-19 12:30,19,3.478,3.491,3.47,3.471,2331
20101101|2010-10-19 13:00,19,3.471,3.53,3.464,3.51,6106
20101101|2010-10-19 13:30,19,3.51,3.527,3.509,3.518,1180
20101101|2010-10-19 14:00,19,3.518,3.518,3.508,3.51,647
20101101|2010-10-19 14:30,19,3.509,3.525,3.507,3.512,399
20101101|2010-10-19 15:00,19,3.512,3.522,3.512,3.518,121
20101101|2010-10-19 15:30,19,3.519,3.529,3.517,3.527,79
20101101|2010-10-19 16:00,19,3.528,3.54,3.525,3.54,122
20101101|2010-10-19 17:00,20,3.527,3.537,3.527,3.528,11
20101101|2010-10-19 17:30,20,3.529,3.53,3.524,3.524,16
20101101|2010-10-19 18:00,20,3.525,3.526,3.525,3.526,6
20101101|2010-10-19 18:30,20,3.528,3.528,3.522,3.522,4
20101101|2010-10-19 19:00,20,3.522,3.532,3.522,3.528,10
20101101|2010-10-19 19:30,20,3.53,3.534,3.527,3.528,10
20101101|2010-10-19 20:00,20,3.53,3.534,3.528,3.533,4
20101101|2010-10-19 20:30,20,3.528,3.532,3.527,3.53,13
20101101|2010-10-19 21:00,20,3.53,3.537,3.528,3.537,23
20101101|2010-10-19 21:30,20,3.531,3.54,3.531,3.538,22
20101101|2010-10-19 22:00,20,3.538,3.538,3.529,3.534,14
20101101|2010-10-19 22:30,20,3.53,3.532,3.528,3.528,28
20101101|2010-10-19 23:00,20,3.529,3.529,3.52,3.523,23
20101101|2010-10-19 23:30,20,3.519,3.524,3.516,3.523,56
20101101|2010-10-20 00:00,20,3.522,3.526,3.521,3.526,24
20101101|2010-10-20 00:30,20,3.527,3.529,3.526,3.528,53
20101101|2010-10-20 01:00,20,3.528,3.529,3.52,3.521,57
20101101|2010-10-20 01:30,20,3.52,3.529,3.52,3.527,42
20101101|2010-10-20 02:00,20,3.529,3.529,3.525,3.525,24
20101101|2010-10-20 02:30,20,3.524,3.53,3.524,3.527,54
20101101|2010-10-20 03:00,20,3.526,3.527,3.523,3.527,14
20101101|2010-10-20 03:30,20,3.525,3.525,3.519,3.522,89
20101101|2010-10-20 04:00,20,3.521,3.525,3.519,3.522,123
20101101|2010-10-20 04:30,20,3.524,3.547,3.524,3.541,210
20101101|2010-10-20 05:00,20,3.54,3.54,3.53,3.537,125
20101101|2010-10-20 05:30,20,3.538,3.55,3.535,3.546,160
20101101|2010-10-20 06:00,20,3.546,3.552,3.537,3.537,219
20101101|2010-10-20 06:30,20,3.536,3.536,3.52,3.525,201
20101101|2010-10-20 07:00,20,3.526,3.547,3.518,3.53,616
20101101|2010-10-20 07:30,20,3.53,3.557,3.527,3.551,1253
20101101|2010-10-20 08:00,20,3.552,3.56,3.535,3.541,5304
20101101|2010-10-20 08:30,20,3.54,3.576,3.521,3.566,5415
20101101|2010-10-20 09:00,20,3.564,3.59,3.561,3.583,5915
20101101|2010-10-20 09:30,20,3.582,3.601,3.573,3.598,4499
20101101|2010-10-20 10:00,20,3.6,3.601,3.58,3.587,4233
20101101|2010-10-20 10:30,20,3.588,3.593,3.559,3.568,2975
20101101|2010-10-20 11:00,20,3.568,3.596,3.565,3.593,2014
20101101|2010-10-20 11:30,20,3.593,3.613,3.59,3.597,4081
20101101|2010-10-20 12:00,20,3.596,3.603,3.571,3.575,2158
20101101|2010-10-20 12:30,20,3.574,3.597,3.572,3.593,2163
20101101|2010-10-20 13:00,20,3.593,3.597,3.535,3.54,8330
20101101|2010-10-20 13:30,20,3.54,3.547,3.538,3.543,1227
20101101|2010-10-20 14:00,20,3.543,3.543,3.514,3.518,615
20101101|2010-10-20 14:30,20,3.519,3.523,3.507,3.521,412
20101101|2010-10-20 15:00,20,3.522,3.528,3.518,3.518,97
20101101|2010-10-20 15:30,20,3.521,3.526,3.512,3.526,62
20101101|2010-10-20 16:00,20,3.518,3.518,3.508,3.511,39
20101101|2010-10-20 17:00,21,3.512,3.529,3.511,3.529,21
20101101|2010-10-20 17:30,21,3.528,3.528,3.518,3.518,9
20101101|2010-10-20 18:00,21,3.524,3.525,3.521,3.525,9
20101101|2010-10-20 18:30,21,3.525,3.529,3.525,3.527,16
20101101|2010-10-20 19:00,21,3.527,3.529,3.515,3.523,34
20101101|2010-10-20 19:30,21,3.523,3.524,3.521,3.521,3
20101101|2010-10-20 20:00,21,3.525,3.533,3.525,3.527,41
20101101|2010-10-20 20:30,21,3.524,3.524,3.522,3.523,8
20101101|2010-10-20 21:00,21,3.524,3.527,3.522,3.522,13
20101101|2010-10-20 21:30,21,3.522,3.522,3.521,3.521,4
20101101|2010-10-20 22:00,21,3.52,3.524,3.517,3.517,9
20101101|2010-10-20 22:30,21,3.52,3.528,3.52,3.526,39
20101101|2010-10-20 23:00,21,3.529,3.531,3.522,3.528,142
20101101|2010-10-20 23:30,21,3.527,3.531,3.521,3.521,175
20101101|2010-10-21 00:00,21,3.523,3.53,3.519,3.525,31
20101101|2010-10-21 00:30,21,3.529,3.53,3.529,3.529,5
20101101|2010-10-21 01:00,21,3.528,3.535,3.525,3.535,39
20101101|2010-10-21 01:30,21,3.534,3.534,3.53,3.531,41
20101101|2010-10-21 02:00,21,3.531,3.533,3.53,3.532,43
20101101|2010-10-21 02:30,21,3.533,3.533,3.528,3.528,63
20101101|2010-10-21 03:00,21,3.528,3.529,3.518,3.522,53
20101101|2010-10-21 03:30,21,3.518,3.522,3.517,3.52,44
20101101|2010-10-21 04:00,21,3.521,3.524,3.521,3.524,18
20101101|2010-10-21 04:30,21,3.524,3.53,3.522,3.53,35
20101101|2010-10-21 05:00,21,3.527,3.527,3.515,3.523,80
20101101|2010-10-21 05:30,21,3.524,3.524,3.502,3.509,299
20101101|2010-10-21 06:00,21,3.508,3.515,3.493,3.51,428
20101101|2010-10-21 06:30,21,3.513,3.539,3.506,3.534,540
20101101|2010-10-21 07:00,21,3.532,3.538,3.514,3.532,679
20101101|2010-10-21 07:30,21,3.53,3.539,3.507,3.521,1298
20101101|2010-10-21 08:00,21,3.522,3.524,3.461,3.474,5340
20101101|2010-10-21 08:30,21,3.474,3.482,3.463,3.469,3902
20101101|2010-10-21 09:00,21,3.468,3.515,3.463,3.515,3556
20101101|2010-10-21 09:30,21,3.515,3.54,3.372,3.382,23927
20101101|2010-10-21 10:00,21,3.382,3.394,3.376,3.392,4815
20101101|2010-10-21 10:30,21,3.392,3.406,3.378,3.383,3532
20101101|2010-10-21 11:00,21,3.382,3.384,3.354,3.366,4025
20101101|2010-10-21 11:30,21,3.366,3.375,3.346,3.368,3917
20101101|2010-10-21 12:00,21,3.369,3.391,3.369,3.384,1662
20101101|2010-10-21 12:30,21,3.384,3.387,3.354,3.357,2967
20101101|2010-10-21 13:00,21,3.358,3.383,3.354,3.374,5291
20101101|2010-10-21 13:30,21,3.373,3.376,3.367,3.376,1165
20101101|2010-10-21 14:00,21,3.377,3.379,3.37,3.378,396
20101101|2010-10-21 14:30,21,3.378,3.382,3.375,3.377,179
20101101|2010-10-21 15:00,21,3.378,3.386,3.376,3.385,163
20101101|2010-10-21 15:30,21,3.386,3.395,3.386,3.392,111
20101101|2010-10-21 16:00,21,3.39,3.4,3.389,3.4,82
20101101|2010-10-21 17:00,22,3.391,3.395,3.391,3.393,11
20101101|2010-10-21 17:30,22,3.396,3.403,3.393,3.395,16
20101101|2010-10-21 18:00,22,3.395,3.395,3.392,3.395,10
20101101|2010-10-21 18:30,22,3.398,3.403,3.397,3.398,8
20101101|2010-10-21 19:00,22,3.398,3.402,3.394,3.397,5
20101101|2010-10-21 19:30,22,3.397,3.398,3.397,3.398,2
20101101|2010-10-21 20:00,22,3.396,3.397,3.396,3.397,2
20101101|2010-10-21 20:30,22,3.395,3.396,3.382,3.386,26
20101101|2010-10-21 21:00,22,3.382,3.391,3.379,3.38,28
20101101|2010-10-21 21:30,22,3.385,3.39,3.385,3.389,17
20101101|2010-10-21 22:00,22,3.388,3.388,3.38,3.38,22
20101101|2010-10-21 22:30,22,3.378,3.378,3.378,3.378,1
20101101|2010-10-21 23:00,22,3.381,3.385,3.379,3.384,28
20101101|2010-10-21 23:30,22,3.38,3.384,3.375,3.382,124
20101101|2010-10-22 00:00,22,3.382,3.386,3.382,3.383,58
20101101|2010-10-22 00:30,22,3.384,3.391,3.383,3.39,105
20101101|2010-10-22 01:00,22,3.39,3.39,3.385,3.389,61
20101101|2010-10-22 01:30,22,3.387,3.392,3.385,3.389,87
20101101|2010-10-22 02:00,22,3.389,3.393,3.388,3.388,33
20101101|2010-10-22 02:30,22,3.388,3.391,3.385,3.391,28
20101101|2010-10-22 03:00,22,3.39,3.391,3.383,3.388,46
20101101|2010-10-22 03:30,22,3.387,3.389,3.384,3.388,82
20101101|2010-10-22 04:00,22,3.387,3.393,3.387,3.391,67
20101101|2010-10-22 04:30,22,3.391,3.392,3.378,3.383,132
20101101|2010-10-22 05:00,22,3.387,3.395,3.385,3.393,79
20101101|2010-10-22 05:30,22,3.393,3.395,3.377,3.38,136
20101101|2010-10-22 06:00,22,3.379,3.382,3.361,3.367,404
20101101|2010-10-22 06:30,22,3.367,3.37,3.333,3.344,870
20101101|2010-10-22 07:00,22,3.342,3.363,3.333,3.346,1350
20101101|2010-10-22 07:30,22,3.346,3.361,3.343,3.351,1573
20101101|2010-10-22 08:00,22,3.352,3.379,3.333,3.367,5247
20101101|2010-10-22 08:30,22,3.367,3.377,3.355,3.358,3844
20101101|2010-10-22 09:00,22,3.357,3.362,3.335,3.336,3077
20101101|2010-10-22 09:30,22,3.336,3.339,3.322,3.33,3909
20101101|2010-10-22 10:00,22,3.329,3.341,3.295,3.31,4894
20101101|2010-10-22 10:30,22,3.31,3.314,3.293,3.302,3118
20101101|2010-10-22 11:00,22,3.303,3.311,3.29,3.311,2245
20101101|2010-10-22 11:30,22,3.311,3.317,3.306,3.315,1644
20101101|2010-10-22 12:00,22,3.315,3.317,3.295,3.301,2593
20101101|2010-10-22 12:30,22,3.3,3.335,3.298,3.325,2925
20101101|2010-10-22 13:00,22,3.324,3.348,3.3,3.335,5019
20101101|2010-10-22 13:30,22,3.335,3.337,3.328,3.333,1422
20101101|2010-10-22 14:00,22,3.333,3.336,3.33,3.333,357
20101101|2010-10-22 14:30,22,3.333,3.336,3.331,3.332,165
20101101|2010-10-22 15:00,22,3.332,3.334,3.326,3.328,174
20101101|2010-10-22 15:30,22,3.329,3.333,3.328,3.333,70
20101101|2010-10-22 16:00,22,3.334,3.339,3.328,3.332,54
20101101|2010-10-24 17:00,25,3.292,3.292,3.263,3.269,278
20101101|2010-10-24 17:30,25,3.272,3.272,3.265,3.27,100
20101101|2010-10-24 18:00,25,3.27,3.27,3.268,3.268,3
20101101|2010-10-24 18:30,25,3.269,3.27,3.267,3.267,8
20101101|2010-10-24 19:00,25,3.27,3.272,3.267,3.267,13
20101101|2010-10-24 19:30,25,3.265,3.275,3.265,3.275,17
20101101|2010-10-24 20:00,25,3.27,3.273,3.261,3.262,53
20101101|2010-10-24 20:30,25,3.263,3.268,3.258,3.258,54
20101101|2010-10-24 21:00,25,3.259,3.264,3.255,3.262,58
20101101|2010-10-24 21:30,25,3.261,3.274,3.26,3.266,49
20101101|2010-10-24 22:00,25,3.268,3.274,3.268,3.273,6
20101101|2010-10-24 22:30,25,3.274,3.278,3.273,3.277,10
20101101|2010-10-24 23:00,25,3.276,3.282,3.275,3.282,19
20101101|2010-10-24 23:30,25,3.277,3.277,3.268,3.271,108
20101101|2010-10-25 00:00,25,3.27,3.275,3.27,3.271,61
20101101|2010-10-25 00:30,25,3.271,3.287,3.271,3.287,56
20101101|2010-10-25 01:00,25,3.286,3.291,3.286,3.291,34
20101101|2010-10-25 01:30,25,3.291,3.294,3.289,3.29,48
20101101|2010-10-25 02:00,25,3.291,3.304,3.285,3.303,260
20101101|2010-10-25 02:30,25,3.3,3.311,3.298,3.307,191
20101101|2010-10-25 03:00,25,3.306,3.309,3.299,3.3,107
20101101|2010-10-25 03:30,25,3.3,3.303,3.298,3.299,55
20101101|2010-10-25 04:00,25,3.299,3.31,3.298,3.301,73
20101101|2010-10-25 04:30,25,3.303,3.323,3.301,3.319,80
20101101|2010-10-25 05:00,25,3.319,3.319,3.307,3.315,138
20101101|2010-10-25 05:30,25,3.315,3.317,3.304,3.307,238
20101101|2010-10-25 06:00,25,3.307,3.318,3.307,3.312,119
20101101|2010-10-25 06:30,25,3.312,3.312,3.287,3.307,436
20101101|2010-10-25 07:00,25,3.307,3.312,3.279,3.279,790
20101101|2010-10-25 07:30,25,3.279,3.281,3.26,3.279,1557
20101101|2010-10-25 08:00,25,3.28,3.315,3.274,3.298,4240
20101101|2010-10-25 08:30,25,3.299,3.316,3.293,3.298,2530
20101101|2010-10-25 09:00,25,3.298,3.3,3.267,3.275,2207
20101101|2010-10-25 09:30,25,3.274,3.288,3.273,3.275,1415
20101101|2010-10-25 10:00,25,3.274,3.286,3.268,3.275,1631
20101101|2010-10-25 10:30,25,3.276,3.284,3.258,3.27,2724
20101101|2010-10-25 11:00,25,3.27,3.301,3.27,3.298,1970
20101101|2010-10-25 11:30,25,3.298,3.299,3.27,3.283,1858
20101101|2010-10-25 12:00,25,3.281,3.314,3.281,3.303,2064
20101101|2010-10-25 12:30,25,3.301,3.324,3.298,3.321,2382
20101101|2010-10-25 13:00,25,3.321,3.33,3.3,3.312,3606
20101101|2010-10-25 13:30,25,3.312,3.334,3.311,3.333,966
20101101|2010-10-25 14:00,25,3.333,3.351,3.333,3.35,914
20101101|2010-10-25 14:30,25,3.349,3.37,3.346,3.347,707
20101101|2010-10-25 15:00,25,3.347,3.365,3.345,3.353,148
20101101|2010-10-25 15:30,25,3.355,3.359,3.344,3.346,90
20101101|2010-10-25 16:00,25,3.344,3.353,3.334,3.353,61
20101101|2010-10-25 17:00,26,3.352,3.389,3.352,3.372,137
20101101|2010-10-25 17:30,26,3.369,3.37,3.355,3.355,18
20101101|2010-10-25 18:00,26,3.357,3.358,3.354,3.358,9
20101101|2010-10-25 18:30,26,3.359,3.359,3.344,3.346,13
20101101|2010-10-25 19:00,26,3.343,3.343,3.333,3.341,47
20101101|2010-10-25 19:30,26,3.341,3.346,3.341,3.342,16
20101101|2010-10-25 20:00,26,3.339,3.341,3.338,3.339,4
20101101|2010-10-25 20:30,26,3.342,3.343,3.338,3.339,8
20101101|2010-10-25 21:00,26,3.34,3.352,3.337,3.352,11
20101101|2010-10-25 21:30,26,3.341,3.364,3.341,3.354,37
20101101|2010-10-25 22:00,26,3.35,3.356,3.349,3.35,8
20101101|2010-10-25 22:30,26,3.349,3.35,3.345,3.345,12
20101101|2010-10-25 23:00,26,3.345,3.345,3.341,3.341,18
20101101|2010-10-25 23:30,26,3.341,3.345,3.332,3.332,124
20101101|2010-10-26 00:00,26,3.335,3.34,3.334,3.338,42
20101101|2010-10-26 00:30,26,3.337,3.337,3.323,3.324,57
20101101|2010-10-26 01:00,26,3.323,3.326,3.322,3.323,32
20101101|2010-10-26 01:30,26,3.323,3.328,3.32,3.326,62
20101101|2010-10-26 02:00,26,3.327,3.329,3.322,3.323,28
20101101|2010-10-26 02:30,26,3.32,3.322,3.32,3.32,49
20101101|2010-10-26 03:00,26,3.32,3.322,3.32,3.321,29
20101101|2010-10-26 03:30,26,3.322,3.323,3.321,3.322,26
20101101|2010-10-26 04:00,26,3.32,3.322,3.318,3.318,47
20101101|2010-10-26 04:30,26,3.317,3.318,3.315,3.315,34
20101101|2010-10-26 05:00,26,3.315,3.318,3.315,3.316,49
20101101|2010-10-26 05:30,26,3.318,3.32,3.313,3.314,73
20101101|2010-10-26 06:00,26,3.313,3.314,3.3,3.301,224
20101101|2010-10-26 06:30,26,3.306,3.327,3.305,3.323,393
20101101|2010-10-26 07:00,26,3.326,3.356,3.326,3.339,858
20101101|2010-10-26 07:30,26,3.336,3.377,3.333,3.352,1693
20101101|2010-10-26 08:00,26,3.348,3.381,3.333,3.364,2997
20101101|2010-10-26 08:30,26,3.364,3.404,3.362,3.385,3739
20101101|2010-10-26 09:00,26,3.385,3.41,3.377,3.396,2416
20101101|2010-10-26 09:30,26,3.397,3.401,3.366,3.383,1511
20101101|2010-10-26 10:00,26,3.384,3.4,3.375,3.395,1638
20101101|2010-10-26 10:30,26,3.395,3.397,3.353,3.367,1752
20101101|2010-10-26 11:00,26,3.367,3.378,3.348,3.35,913
20101101|2010-10-26 11:30,26,3.35,3.359,3.273,3.309,3968
20101101|2010-10-26 12:00,26,3.31,3.31,3.263,3.277,2035
20101101|2010-10-26 12:30,26,3.278,3.34,3.275,3.31,3534
20101101|2010-10-26 13:00,26,3.309,3.381,3.301,3.35,6254
20101101|2010-10-26 13:30,26,3.349,3.35,3.331,3.341,1228
20101101|2010-10-26 14:00,26,3.341,3.348,3.341,3.342,138
20101101|2010-10-26 14:30,26,3.343,3.347,3.335,3.342,234
20101101|2010-10-26 15:00,26,3.344,3.344,3.323,3.335,191
20101101|2010-10-26 15:30,26,3.334,3.344,3.333,3.344,133
20101101|2010-10-26 16:00,26,3.335,3.335,3.323,3.33,22
20101101|2010-10-26 17:00,27,3.333,3.333,3.333,3.333,2
20101101|2010-10-26 18:00,27,3.333,3.333,3.333,3.333,1
20101101|2010-10-26 19:00,27,3.339,3.343,3.339,3.343,2
20101101|2010-10-26 19:30,27,3.343,3.343,3.337,3.337,3
20101101|2010-10-26 20:00,27,3.332,3.332,3.332,3.332,1
20101101|2010-10-26 20:30,27,3.323,3.323,3.319,3.319,12
20101101|2010-10-26 21:00,27,3.318,3.318,3.318,3.318,1
20101101|2010-10-26 21:30,27,3.32,3.32,3.314,3.314,5
20101101|2010-10-26 22:00,27,3.313,3.313,3.313,3.313,1
20101101|2010-10-26 22:30,27,3.311,3.311,3.309,3.309,11
20101101|2010-10-26 23:00,27,3.309,3.309,3.309,3.309,5
20101101|2010-10-26 23:30,27,3.31,3.31,3.31,3.31,2
20101101|2010-10-27 00:00,27,3.309,3.309,3.309,3.309,4
20101101|2010-10-27 01:00,27,3.309,3.319,3.299,3.319,36
20101101|2010-10-27 01:30,27,3.299,3.3,3.299,3.299,30
20101101|2010-10-27 02:30,27,3.3,3.3,3.299,3.299,7
20101101|2010-10-27 03:00,27,3.299,3.3,3.295,3.298,13
20101101|2010-10-27 03:30,27,3.302,3.302,3.299,3.299,2
20101101|2010-10-27 04:30,27,3.296,3.296,3.294,3.294,12
20101101|2010-10-27 05:00,27,3.303,3.304,3.295,3.295,4
20101101|2010-10-27 05:30,27,3.295,3.297,3.295,3.297,43
20101101|2010-10-27 06:00,27,3.3,3.315,3.3,3.315,16
20101101|2010-10-27 06:30,27,3.309,3.354,3.309,3.354,236
20101101|2010-10-27 07:00,27,3.357,3.37,3.34,3.367,281
20101101|2010-10-27 07:30,27,3.371,3.383,3.357,3.37,371
20101101|2010-10-27 08:00,27,3.363,3.365,3.33,3.338,528
20101101|2010-10-27 08:30,27,3.336,3.352,3.329,3.346,358
20101101|2010-10-27 09:00,27,3.344,3.39,3.343,3.388,734
20101101|2010-10-27 09:30,27,3.388,3.391,3.355,3.36,1151
20101101|2010-10-27 10:00,27,3.36,3.375,3.358,3.362,477
20101101|2010-10-27 10:30,27,3.36,3.375,3.358,3.375,180
20101101|2010-10-27 11:00,27,3.375,3.375,3.339,3.358,257
20101101|2010-10-27 11:30,27,3.358,3.36,3.319,3.321,555
20101101|2010-10-27 12:00,27,3.32,3.326,3.299,3.301,239
20101101|2010-10-27 12:30,27,3.306,3.309,3.285,3.297,417
20101101|2010-10-27 13:00,27,3.298,3.349,3.212,3.342,3757
20101201|2010-03-11 10:00,11,5.575,5.584,5.566,5.566,12
20101201|2010-03-11 10:30,11,5.553,5.553,5.531,5.547,28
20101201|2010-03-11 11:00,11,5.551,5.551,5.532,5.54,3
20101201|2010-03-11 11:30,11,5.55,5.555,5.549,5.555,6
20101201|2010-03-11 12:00,11,5.561,5.565,5.552,5.557,15
20101201|2010-03-11 12:30,11,5.558,5.57,5.558,5.562,11
20101201|2010-03-11 13:00,11,5.581,5.582,5.562,5.562,5
20101201|2010-03-11 13:30,11,5.561,5.561,5.557,5.56,34
20101201|2010-03-11 15:00,11,5.566,5.566,5.56,5.56,18
20101201|2010-03-11 15:30,11,5.563,5.563,5.563,5.563,1
20101201|2010-03-11 18:30,12,5.576,5.576,5.555,5.555,2
20101201|2010-03-12 02:30,12,5.56,5.56,5.56,5.56,2
20101201|2010-03-12 03:00,12,5.56,5.56,5.56,5.56,2
20101201|2010-03-12 07:30,12,5.569,5.569,5.548,5.55,27
20101201|2010-03-12 08:00,12,5.564,5.565,5.564,5.565,7
20101201|2010-03-12 08:30,12,5.568,5.569,5.56,5.56,6
20101201|2010-03-12 09:00,12,5.55,5.565,5.55,5.562,9
20101201|2010-03-12 09:30,12,5.561,5.561,5.561,5.561,1
20101201|2010-03-12 10:00,12,5.566,5.566,5.566,5.566,2
20101201|2010-03-12 10:30,12,5.563,5.564,5.549,5.557,61
20101201|2010-03-12 11:00,12,5.551,5.555,5.55,5.55,19
20101201|2010-03-12 12:00,12,5.557,5.557,5.552,5.553,7
20101201|2010-03-12 12:30,12,5.54,5.54,5.527,5.53,11
20101201|2010-03-12 13:00,12,5.53,5.544,5.53,5.54,83
20101201|2010-03-12 13:30,12,5.542,5.546,5.536,5.536,13
20101201|2010-03-12 14:30,12,5.535,5.535,5.531,5.531,2
20101201|2010-03-12 15:00,12,5.532,5.532,5.532,5.532,1
20101201|2010-03-14 19:30,15,5.522,5.522,5.504,5.522,3
20101201|2010-03-14 20:30,15,5.501,5.501,5.501,5.501,1
20101201|2010-03-15 06:30,15,5.5,5.5,5.5,5.5,1
20101201|2010-03-15 07:30,15,5.51,5.512,5.51,5.51,8
20101201|2010-03-15 08:00,15,5.525,5.547,5.525,5.537,19
20101201|2010-03-15 08:30,15,5.529,5.538,5.529,5.538,7
20101201|2010-03-15 09:00,15,5.537,5.553,5.536,5.553,10
20101201|2010-03-15 09:30,15,5.55,5.553,5.536,5.538,24
20101201|2010-03-15 10:00,15,5.537,5.55,5.537,5.55,8
20101201|2010-03-15 10:30,15,5.557,5.565,5.55,5.565,18
20101201|2010-03-15 11:00,15,5.56,5.569,5.56,5.569,4
20101201|2010-03-15 11:30,15,5.578,5.59,5.568,5.571,38
20101201|2010-03-15 12:30,15,5.57,5.57,5.57,5.57,2
20101201|2010-03-15 13:00,15,5.547,5.553,5.537,5.553,9
20101201|2010-03-15 13:30,15,5.552,5.555,5.552,5.555,3
20101201|2010-03-15 15:00,15,5.565,5.565,5.565,5.565,2
20101201|2010-03-15 15:30,15,5.564,5.564,5.564,5.564,1
20101201|2010-03-15 16:00,15,5.555,5.555,5.555,5.555,1
20101201|2010-03-15 20:00,16,5.561,5.561,5.561,5.561,3
20101201|2010-03-16 05:00,16,5.553,5.553,5.553,5.553,26
20101201|2010-03-16 07:30,16,5.558,5.558,5.558,5.558,1
20101201|2010-03-16 08:00,16,5.527,5.527,5.522,5.522,7
20101201|2010-03-16 08:30,16,5.521,5.529,5.51,5.51,27
20101201|2010-03-16 09:00,16,5.5,5.518,5.5,5.514,42
20101201|2010-03-16 09:30,16,5.507,5.517,5.507,5.515,11
20101201|2010-03-16 10:00,16,5.511,5.511,5.505,5.507,8
20101201|2010-03-16 10:30,16,5.501,5.501,5.484,5.499,115
20101201|2010-03-16 11:00,16,5.495,5.503,5.495,5.501,93
20101201|2010-03-16 11:30,16,5.501,5.501,5.501,5.501,15
20101201|2010-03-16 12:30,16,5.51,5.51,5.51,5.51,7
20101201|2010-03-16 13:00,16,5.502,5.51,5.502,5.51,2
20101201|2010-03-16 13:30,16,5.514,5.514,5.514,5.514,1
20101201|2010-03-16 14:00,16,5.519,5.519,5.519,5.519,1
20101201|2010-03-16 14:30,16,5.513,5.515,5.513,5.515,5
20101201|2010-03-16 16:00,16,5.501,5.501,5.501,5.501,1
20101201|2010-03-16 20:00,17,5.521,5.521,5.521,5.521,1
20101201|2010-03-16 21:00,17,5.53,5.53,5.53,5.53,2
20101201|2010-03-16 21:30,17,5.53,5.53,5.53,5.53,5
20101201|2010-03-17 07:00,17,5.49,5.49,5.49,5.49,1
20101201|2010-03-17 07:30,17,5.488,5.488,5.48,5.483,5
20101201|2010-03-17 08:00,17,5.475,5.475,5.464,5.464,10
20101201|2010-03-17 08:30,17,5.447,5.449,5.44,5.449,16
20101201|2010-03-17 09:00,17,5.46,5.462,5.458,5.46,7
20101201|2010-03-17 09:30,17,5.464,5.466,5.464,5.466,7
20101201|2010-03-17 10:00,17,5.462,5.466,5.46,5.46,25
20101201|2010-03-17 11:00,17,5.457,5.457,5.457,5.457,2
20101201|2010-03-17 11:30,17,5.466,5.471,5.462,5.462,12
20101201|2010-03-17 12:00,17,5.465,5.465,5.464,5.464,2
20101201|2010-03-17 12:30,17,5.462,5.462,5.462,5.462,1
20101201|2010-03-17 13:00,17,5.458,5.46,5.458,5.46,2
20101201|2010-03-17 13:30,17,5.46,5.46,5.46,5.46,5
20101201|2010-03-17 14:00,17,5.464,5.465,5.464,5.465,2
20101201|2010-03-17 14:30,17,5.455,5.455,5.455,5.455,1
20101201|2010-03-17 15:30,17,5.454,5.454,5.454,5.454,3
20101201|2010-03-17 20:00,18,5.465,5.465,5.465,5.465,2
20101201|2010-03-17 22:30,18,5.452,5.452,5.452,5.452,1
20101201|2010-03-18 04:30,18,5.443,5.443,5.443,5.443,1
20101201|2010-03-18 05:00,18,5.428,5.428,5.428,5.428,1
20101201|2010-03-18 07:30,18,5.434,5.435,5.43,5.43,16
20101201|2010-03-18 08:00,18,5.44,5.445,5.433,5.445,31
20101201|2010-03-18 08:30,18,5.42,5.42,5.419,5.42,5
20101201|2010-03-18 09:00,18,5.421,5.427,5.413,5.413,33
20101201|2010-03-18 09:30,18,5.39,5.39,5.33,5.343,34
20101201|2010-03-18 10:00,18,5.347,5.347,5.338,5.344,44
20101201|2010-03-18 10:30,18,5.336,5.336,5.321,5.321,43
20101201|2010-03-18 11:00,18,5.3,5.321,5.298,5.317,35
20101201|2010-03-18 11:30,18,5.328,5.329,5.328,5.329,5
20101201|2010-03-18 12:00,18,5.377,5.377,5.367,5.367,2
20101201|2010-03-18 12:30,18,5.352,5.368,5.351,5.368,5
20101201|2010-03-18 13:00,18,5.357,5.378,5.357,5.365,13
20101201|2010-03-18 13:30,18,5.365,5.367,5.36,5.36,18
20101201|2010-03-18 14:00,18,5.368,5.368,5.36,5.36,2
20101201|2010-03-18 14:30,18,5.364,5.364,5.364,5.364,2
20101201|2010-03-18 15:00,18,5.364,5.364,5.364,5.364,1
20101201|2010-03-18 15:30,18,5.369,5.369,5.369,5.369,1
20101201|2010-03-18 20:30,19,5.363,5.363,5.363,5.363,1
20101201|2010-03-19 02:30,19,5.361,5.361,5.359,5.359,3
20101201|2010-03-19 03:00,19,5.359,5.359,5.359,5.359,24
20101201|2010-03-19 04:00,19,5.39,5.39,5.39,5.39,1
20101201|2010-03-19 06:30,19,5.39,5.39,5.39,5.39,11
20101201|2010-03-19 07:30,19,5.37,5.37,5.334,5.335,63
20101201|2010-03-19 08:00,19,5.34,5.38,5.34,5.368,43
20101201|2010-03-19 08:30,19,5.38,5.391,5.36,5.391,65
20101201|2010-03-19 09:00,19,5.391,5.392,5.376,5.376,41
20101201|2010-03-19 09:30,19,5.382,5.387,5.38,5.38,15
20101201|2010-03-19 10:00,19,5.384,5.421,5.379,5.421,16
20101201|2010-03-19 10:30,19,5.412,5.413,5.404,5.408,14
20101201|2010-03-19 11:00,19,5.413,5.42,5.411,5.42,14
20101201|2010-03-19 12:30,19,5.431,5.432,5.425,5.427,7
20101201|2010-03-19 13:00,19,5.434,5.455,5.432,5.455,12
20101201|2010-03-19 13:30,19,5.463,5.466,5.461,5.461,3
20101201|2010-03-19 14:00,19,5.464,5.47,5.461,5.461,3
20101201|2010-03-19 14:30,19,5.462,5.464,5.462,5.464,9
20101201|2010-03-22 06:30,22,5.414,5.414,5.414,5.414,5
20101201|2010-03-22 07:30,22,5.367,5.367,5.367,5.367,1
20101201|2010-03-22 08:00,22,5.357,5.369,5.352,5.365,13
20101201|2010-03-22 08:30,22,5.378,5.38,5.376,5.377,8
20101201|2010-03-22 09:00,22,5.375,5.38,5.374,5.38,54
20101201|2010-03-22 09:30,22,5.384,5.432,5.384,5.414,32
20101201|2010-03-22 10:00,22,5.416,5.416,5.396,5.404,5
20101201|2010-03-22 10:30,22,5.397,5.397,5.39,5.397,11
20101201|2010-03-22 11:00,22,5.4,5.408,5.4,5.408,3
20101201|2010-03-22 11:30,22,5.42,5.42,5.42,5.42,1
20101201|2010-03-22 12:00,22,5.4,5.411,5.4,5.408,16
20101201|2010-03-22 12:30,22,5.393,5.393,5.392,5.392,2
20101201|2010-03-22 13:00,22,5.38,5.38,5.354,5.355,46
20101201|2010-03-22 13:30,22,5.363,5.365,5.358,5.365,33
20101201|2010-03-22 14:00,22,5.373,5.373,5.37,5.37,2
20101201|2010-03-22 15:30,22,5.376,5.376,5.375,5.375,2
20101201|2010-03-22 16:00,22,5.387,5.387,5.387,5.387,3
20101201|2010-03-22 20:00,23,5.379,5.398,5.379,5.398,7
20101201|2010-03-23 07:30,23,5.367,5.389,5.364,5.38,10
20101201|2010-03-23 08:00,23,5.371,5.371,5.3,5.313,111
20101201|2010-03-23 08:30,23,5.315,5.329,5.315,5.316,28
20101201|2010-03-23 09:00,23,5.309,5.322,5.309,5.318,9
20101201|2010-03-23 09:30,23,5.311,5.33,5.308,5.33,8
20101201|2010-03-23 10:00,23,5.326,5.351,5.326,5.35,16
20101201|2010-03-23 10:30,23,5.356,5.356,5.35,5.35,2
20101201|2010-03-23 11:00,23,5.359,5.359,5.333,5.333,12
20101201|2010-03-23 11:30,23,5.35,5.35,5.345,5.347,5
20101201|2010-03-23 12:00,23,5.358,5.358,5.358,5.358,1
20101201|2010-03-23 12:30,23,5.36,5.36,5.358,5.358,2
20101201|2010-03-23 13:00,23,5.363,5.363,5.341,5.345,40
20101201|2010-03-23 13:30,23,5.347,5.35,5.345,5.345,72
20101201|2010-03-23 14:00,23,5.345,5.345,5.344,5.344,2
20101201|2010-03-23 16:00,23,5.34,5.34,5.34,5.34,1
20101201|2010-03-23 20:00,24,5.329,5.329,5.312,5.312,3
20101201|2010-03-24 07:30,24,5.277,5.288,5.272,5.283,8
20101201|2010-03-24 08:00,24,5.286,5.286,5.272,5.277,16
20101201|2010-03-24 08:30,24,5.277,5.316,5.277,5.293,65
20101201|2010-03-24 09:00,24,5.293,5.301,5.29,5.301,9
20101201|2010-03-24 09:30,24,5.295,5.295,5.283,5.283,9
20101201|2010-03-24 10:00,24,5.281,5.304,5.28,5.295,9
20101201|2010-03-24 10:30,24,5.283,5.284,5.283,5.284,2
20101201|2010-03-24 11:00,24,5.29,5.298,5.29,5.298,3
20101201|2010-03-24 11:30,24,5.295,5.295,5.291,5.291,6
20101201|2010-03-24 12:00,24,5.28,5.28,5.277,5.277,3
20101201|2010-03-24 12:30,24,5.28,5.288,5.279,5.288,12
20101201|2010-03-24 13:00,24,5.288,5.288,5.278,5.278,14
20101201|2010-03-24 13:30,24,5.275,5.275,5.272,5.272,6
20101201|2010-03-24 14:00,24,5.275,5.275,5.275,5.275,1
20101201|2010-03-24 14:30,24,5.27,5.27,5.268,5.268,2
20101201|2010-03-24 20:00,25,5.276,5.276,5.276,5.276,1
20101201|2010-03-25 07:30,25,5.25,5.25,5.25,5.25,4
20101201|2010-03-25 08:00,25,5.257,5.257,5.249,5.249,4
20101201|2010-03-25 08:30,25,5.221,5.221,5.18,5.21,102
20101201|2010-03-25 09:00,25,5.206,5.214,5.185,5.207,49
20101201|2010-03-25 09:30,25,5.22,5.229,5.172,5.172,146
20101201|2010-03-25 10:00,25,5.167,5.195,5.161,5.188,29
20101201|2010-03-25 10:30,25,5.184,5.192,5.178,5.192,9
20101201|2010-03-25 11:00,25,5.191,5.201,5.188,5.188,10
20101201|2010-03-25 11:30,25,5.189,5.192,5.18,5.192,14
20101201|2010-03-25 12:00,25,5.19,5.204,5.19,5.204,4
20101201|2010-03-25 12:30,25,5.196,5.196,5.184,5.187,31
20101201|2010-03-25 13:00,25,5.185,5.199,5.185,5.199,26
20101201|2010-03-25 13:30,25,5.206,5.21,5.206,5.208,48
20101201|2010-03-25 14:00,25,5.204,5.204,5.198,5.198,5
20101201|2010-03-25 14:30,25,5.19,5.195,5.19,5.195,3
20101201|2010-03-25 16:00,25,5.205,5.205,5.205,5.205,1
20101201|2010-03-25 20:00,26,5.19,5.19,5.19,5.19,1
20101201|2010-03-25 20:30,26,5.19,5.19,5.19,5.19,2
20101201|2010-03-26 07:00,26,5.193,5.195,5.193,5.194,3
20101201|2010-03-26 07:30,26,5.193,5.193,5.174,5.181,8
20101201|2010-03-26 08:00,26,5.185,5.185,5.175,5.175,19
20101201|2010-03-26 08:30,26,5.18,5.189,5.18,5.189,3
20101201|2010-03-26 09:00,26,5.185,5.188,5.185,5.185,26
20101201|2010-03-26 09:30,26,5.18,5.182,5.18,5.18,31
20101201|2010-03-26 10:00,26,5.174,5.178,5.174,5.178,6
20101201|2010-03-26 10:30,26,5.177,5.178,5.175,5.177,10
20101201|2010-03-26 11:00,26,5.17,5.17,5.166,5.169,7
20101201|2010-03-26 11:30,26,5.165,5.171,5.16,5.16,41
20101201|2010-03-26 12:00,26,5.157,5.17,5.154,5.162,25
20101201|2010-03-26 12:30,26,5.16,5.168,5.16,5.168,55
20101201|2010-03-26 13:00,26,5.152,5.152,5.12,5.12,16
20101201|2010-03-26 13:30,26,5.104,5.104,5.104,5.104,59
20101201|2010-03-26 14:00,26,5.109,5.109,5.102,5.102,2
20101201|2010-03-26 15:00,26,5.102,5.102,5.102,5.102,1
20101201|2010-03-28 18:30,29,5.102,5.102,5.102,5.102,1
20101201|2010-03-28 19:00,29,5.081,5.081,5.081,5.081,5
20101201|2010-03-29 07:00,29,5.095,5.101,5.095,5.101,3
20101201|2010-03-29 07:30,29,5.112,5.122,5.093,5.101,30
20101201|2010-03-29 08:00,29,5.11,5.129,5.101,5.128,65
20101201|2010-03-29 08:30,29,5.128,5.144,5.12,5.137,29
20101201|2010-03-29 09:00,29,5.133,5.168,5.128,5.165,288
20101201|2010-03-29 09:30,29,5.17,5.18,5.168,5.168,22
20101201|2010-03-29 10:30,29,5.157,5.16,5.136,5.136,42
20101201|2010-03-29 11:00,29,5.136,5.15,5.136,5.14,80
20101201|2010-03-29 11:30,29,5.143,5.145,5.143,5.143,3
20101201|2010-03-29 12:00,29,5.143,5.155,5.13,5.155,14
20101201|2010-03-29 12:30,29,5.148,5.148,5.14,5.14,18
20101201|2010-03-29 13:00,29,5.127,5.127,5.101,5.104,62
20101201|2010-03-29 13:30,29,5.104,5.122,5.104,5.117,286
20101201|2010-03-29 14:00,29,5.122,5.125,5.119,5.119,11
20101201|2010-03-29 14:30,29,5.119,5.119,5.115,5.115,3
20101201|2010-03-29 15:00,29,5.12,5.12,5.091,5.095,22
20101201|2010-03-29 15:30,29,5.095,5.095,5.095,5.095,1
20101201|2010-03-29 16:00,29,5.105,5.105,5.105,5.105,1
20101201|2010-03-29 20:30,30,5.104,5.104,5.104,5.104,3
20101201|2010-03-29 23:00,30,5.104,5.104,5.104,5.104,2
20101201|2010-03-30 05:00,30,5.104,5.104,5.104,5.104,4
20101201|2010-03-30 07:30,30,5.13,5.13,5.076,5.085,12
20101201|2010-03-30 08:00,30,5.071,5.084,5.068,5.069,70
20101201|2010-03-30 08:30,30,5.09,5.092,5.085,5.088,7
20101201|2010-03-30 09:00,30,5.098,5.145,5.098,5.145,10
20101201|2010-03-30 09:30,30,5.154,5.173,5.154,5.16,27
20101201|2010-03-30 10:00,30,5.157,5.181,5.147,5.17,25
20101201|2010-03-30 10:30,30,5.21,5.213,5.19,5.19,15
20101201|2010-03-30 11:00,30,5.187,5.187,5.187,5.187,5
20101201|2010-03-30 12:00,30,5.176,5.176,5.162,5.166,6
20101201|2010-03-30 12:30,30,5.174,5.181,5.171,5.181,7
20101201|2010-03-30 13:00,30,5.195,5.208,5.195,5.205,25
20101201|2010-03-30 13:30,30,5.208,5.208,5.198,5.207,8
20101201|2010-03-30 14:30,30,5.21,5.21,5.21,5.21,1
20101201|2010-03-30 15:00,30,5.21,5.216,5.21,5.216,13
20101201|2010-03-31 01:30,31,5.23,5.23,5.23,5.23,14
20101201|2010-03-31 02:30,31,5.25,5.25,5.25,5.25,1
20101201|2010-03-31 04:00,31,5.285,5.285,5.285,5.285,1
20101201|2010-03-31 04:30,31,5.3,5.3,5.3,5.3,1
20101201|2010-03-31 06:00,31,5.298,5.298,5.298,5.298,1
20101201|2010-03-31 06:30,31,5.29,5.29,5.287,5.287,31
20101201|2010-03-31 07:00,31,5.283,5.29,5.283,5.29,6
20101201|2010-03-31 07:30,31,5.28,5.302,5.28,5.299,139
20101201|2010-03-31 08:00,31,5.291,5.294,5.242,5.243,42
20101201|2010-03-31 08:30,31,5.261,5.261,5.215,5.225,67
20101201|2010-03-31 09:00,31,5.21,5.226,5.21,5.226,2
20101201|2010-03-31 09:30,31,5.227,5.227,5.215,5.215,17
20101201|2010-03-31 10:00,31,5.188,5.19,5.171,5.19,28
20101201|2010-03-31 10:30,31,5.195,5.199,5.189,5.199,16
20101201|2010-03-31 11:00,31,5.2,5.204,5.2,5.2,24
20101201|2010-03-31 12:00,31,5.205,5.222,5.205,5.213,17
20101201|2010-03-31 12:30,31,5.232,5.232,5.225,5.228,14
20101201|2010-03-31 13:00,31,5.215,5.22,5.185,5.185,59
20101201|2010-03-31 13:30,31,5.192,5.203,5.192,5.194,23
20101201|2010-03-31 14:00,31,5.198,5.198,5.192,5.192,2
20101201|2010-03-31 14:30,31,5.186,5.186,5.186,5.186,1
20101201|2010-03-31 15:00,31,5.192,5.192,5.192,5.192,1
20101201|2010-03-31 20:00,1,5.204,5.204,5.204,5.204,1
20101201|2010-04-01 06:30,1,5.195,5.195,5.195,5.195,1
20101201|2010-04-01 07:00,1,5.19,5.19,5.19,5.19,25
20101201|2010-04-01 07:30,1,5.181,5.181,5.172,5.172,7
20101201|2010-04-01 08:00,1,5.175,5.185,5.165,5.165,29
20101201|2010-04-01 08:30,1,5.165,5.165,5.143,5.144,99
20101201|2010-04-01 09:00,1,5.14,5.144,5.138,5.144,15
20101201|2010-04-01 09:30,1,5.24,5.355,5.24,5.287,81
20101201|2010-04-01 10:00,1,5.291,5.31,5.289,5.307,46
20101201|2010-04-01 10:30,1,5.314,5.355,5.313,5.34,55
20101201|2010-04-01 11:00,1,5.34,5.347,5.32,5.328,69
20101201|2010-04-01 11:30,1,5.34,5.352,5.34,5.348,118
20101201|2010-04-01 12:00,1,5.335,5.335,5.324,5.324,18
20101201|2010-04-01 12:30,1,5.331,5.342,5.331,5.34,84
20101201|2010-04-01 13:00,1,5.336,5.338,5.315,5.32,60
20101201|2010-04-01 13:30,1,5.324,5.328,5.32,5.32,5
20101201|2010-04-01 14:00,1,5.318,5.322,5.318,5.322,13
20101201|2010-04-01 14:30,1,5.332,5.332,5.332,5.332,1
20101201|2010-04-01 15:00,1,5.345,5.35,5.345,5.35,6
20101201|2010-04-01 15:30,1,5.355,5.359,5.355,5.359,3
20101201|2010-04-04 17:00,5,5.335,5.335,5.335,5.335,15
20101201|2010-04-04 22:00,5,5.377,5.377,5.377,5.377,10
20101201|2010-04-04 22:30,5,5.373,5.375,5.373,5.375,12
20101201|2010-04-04 23:00,5,5.375,5.375,5.375,5.375,18
20101201|2010-04-05 01:00,5,5.36,5.36,5.357,5.357,3
20101201|2010-04-05 01:30,5,5.35,5.35,5.35,5.35,15
20101201|2010-04-05 06:00,5,5.322,5.322,5.322,5.322,2
20101201|2010-04-05 06:30,5,5.29,5.29,5.29,5.29,1
20101201|2010-04-05 07:00,5,5.298,5.298,5.28,5.295,7
20101201|2010-04-05 07:30,5,5.31,5.31,5.31,5.31,1
20101201|2010-04-05 08:00,5,5.289,5.32,5.289,5.32,15
20101201|2010-04-05 08:30,5,5.334,5.402,5.325,5.402,35
20101201|2010-04-05 09:00,5,5.397,5.452,5.396,5.427,61
20101201|2010-04-05 09:30,5,5.454,5.469,5.454,5.46,38
20101201|2010-04-05 10:00,5,5.45,5.48,5.448,5.476,16
20101201|2010-04-05 10:30,5,5.477,5.483,5.475,5.475,7
20101201|2010-04-05 11:00,5,5.482,5.483,5.48,5.48,40
20101201|2010-04-05 11:30,5,5.48,5.507,5.48,5.505,115
20101201|2010-04-05 12:00,5,5.501,5.52,5.499,5.513,134
20101201|2010-04-05 12:30,5,5.512,5.516,5.506,5.509,136
20101201|2010-04-05 13:00,5,5.506,5.51,5.486,5.495,560
20101201|2010-04-05 13:30,5,5.491,5.499,5.491,5.495,74
20101201|2010-04-05 14:00,5,5.495,5.497,5.49,5.49,163
20101201|2010-04-05 14:30,5,5.5,5.5,5.5,5.5,1
20101201|2010-04-05 15:00,5,5.51,5.51,5.497,5.506,9
20101201|2010-04-05 18:30,6,5.48,5.48,5.48,5.48,1
20101201|2010-04-05 21:00,6,5.5,5.501,5.5,5.501,2
20101201|2010-04-06 03:30,6,5.491,5.491,5.491,5.491,1
20101201|2010-04-06 06:00,6,5.49,5.49,5.49,5.49,3
20101201|2010-04-06 07:00,6,5.515,5.519,5.515,5.519,11
20101201|2010-04-06 07:30,6,5.496,5.528,5.496,5.515,15
20101201|2010-04-06 08:00,6,5.503,5.51,5.454,5.454,15
20101201|2010-04-06 08:30,6,5.473,5.496,5.473,5.496,5
20101201|2010-04-06 09:00,6,5.499,5.511,5.483,5.486,36
20101201|2010-04-06 09:30,6,5.486,5.487,5.461,5.461,65
20101201|2010-04-06 10:00,6,5.466,5.483,5.449,5.478,27
20101201|2010-04-06 10:30,6,5.472,5.482,5.466,5.48,27
20101201|2010-04-06 11:00,6,5.448,5.448,5.415,5.415,11
20101201|2010-04-06 11:30,6,5.414,5.414,5.385,5.399,39
20101201|2010-04-06 12:00,6,5.398,5.404,5.355,5.355,51
20101201|2010-04-06 12:30,6,5.349,5.35,5.321,5.33,47
20101201|2010-04-06 13:00,6,5.33,5.362,5.33,5.362,82
20101201|2010-04-06 13:30,6,5.346,5.368,5.345,5.368,27
20101201|2010-04-06 14:00,6,5.367,5.367,5.367,5.367,1
20101201|2010-04-06 14:30,6,5.377,5.377,5.372,5.372,2
20101201|2010-04-06 15:30,6,5.373,5.375,5.373,5.375,3
20101201|2010-04-06 20:00,7,5.388,5.388,5.388,5.388,1
20101201|2010-04-06 20:30,7,5.388,5.388,5.388,5.388,2
20101201|2010-04-06 23:00,7,5.402,5.402,5.402,5.402,1
20101201|2010-04-07 05:30,7,5.375,5.375,5.375,5.375,10
20101201|2010-04-07 06:00,7,5.38,5.38,5.375,5.375,17
20101201|2010-04-07 06:30,7,5.353,5.355,5.351,5.353,5
20101201|2010-04-07 07:00,7,5.36,5.373,5.356,5.373,20
20101201|2010-04-07 07:30,7,5.38,5.386,5.38,5.385,12
20101201|2010-04-07 08:00,7,5.402,5.404,5.358,5.358,42
20101201|2010-04-07 08:30,7,5.356,5.382,5.355,5.363,47
20101201|2010-04-07 09:00,7,5.346,5.351,5.32,5.33,69
20101201|2010-04-07 09:30,7,5.335,5.335,5.312,5.313,105
20101201|2010-04-07 10:00,7,5.312,5.32,5.289,5.32,17
20101201|2010-04-07 10:30,7,5.318,5.322,5.309,5.314,14
20101201|2010-04-07 11:00,7,5.316,5.339,5.316,5.324,5
20101201|2010-04-07 11:30,7,5.322,5.324,5.318,5.323,27
20101201|2010-04-07 12:00,7,5.328,5.351,5.328,5.345,34
20101201|2010-04-07 12:30,7,5.345,5.345,5.308,5.31,110
20101201|2010-04-07 13:00,7,5.315,5.323,5.274,5.274,116
20101201|2010-04-07 14:00,7,5.281,5.282,5.281,5.282,4
20101201|2010-04-07 14:30,7,5.281,5.281,5.28,5.28,3
20101201|2010-04-07 15:30,7,5.266,5.267,5.266,5.267,12
20101201|2010-04-07 16:00,7,5.266,5.266,5.266,5.266,2
20101201|2010-04-07 19:00,8,5.266,5.266,5.203,5.203,4
20101201|2010-04-08 06:30,8,5.24,5.25,5.24,5.25,87
20101201|2010-04-08 07:00,8,5.251,5.263,5.25,5.25,25
20101201|2010-04-08 07:30,8,5.25,5.253,5.231,5.249,36
20101201|2010-04-08 08:00,8,5.255,5.255,5.237,5.237,26
20101201|2010-04-08 08:30,8,5.23,5.234,5.211,5.232,58
20101201|2010-04-08 09:00,8,5.23,5.3,5.21,5.3,68
20101201|2010-04-08 09:30,8,5.21,5.253,5.135,5.154,87
20101201|2010-04-08 10:00,8,5.155,5.182,5.154,5.182,116
20101201|2010-04-08 10:30,8,5.183,5.198,5.18,5.198,35
20101201|2010-04-08 11:00,8,5.169,5.169,5.169,5.169,8
20101201|2010-04-08 11:30,8,5.191,5.192,5.191,5.192,8
20101201|2010-04-08 12:00,8,5.196,5.196,5.183,5.183,14
20101201|2010-04-08 12:30,8,5.171,5.175,5.163,5.175,12
20101201|2010-04-08 13:00,8,5.173,5.18,5.166,5.175,32
20101201|2010-04-08 13:30,8,5.19,5.2,5.189,5.2,28
20101201|2010-04-08 14:00,8,5.2,5.2,5.2,5.2,4
20101201|2010-04-08 14:30,8,5.2,5.2,5.2,5.2,1
20101201|2010-04-08 15:00,8,5.204,5.204,5.204,5.204,1
20101201|2010-04-08 15:30,8,5.215,5.215,5.212,5.212,5
20101201|2010-04-08 22:00,9,5.218,5.218,5.218,5.218,1
20101201|2010-04-09 02:00,9,5.216,5.216,5.216,5.216,1
20101201|2010-04-09 03:30,9,5.235,5.235,5.235,5.235,1
20101201|2010-04-09 05:30,9,5.253,5.255,5.253,5.255,23
20101201|2010-04-09 06:00,9,5.255,5.255,5.242,5.242,68
20101201|2010-04-09 06:30,9,5.242,5.242,5.242,5.242,43
20101201|2010-04-09 07:00,9,5.242,5.258,5.241,5.258,49
20101201|2010-04-09 07:30,9,5.256,5.257,5.207,5.207,10
20101201|2010-04-09 08:00,9,5.231,5.26,5.231,5.241,22
20101201|2010-04-09 08:30,9,5.25,5.259,5.249,5.258,26
20101201|2010-04-09 09:00,9,5.256,5.303,5.253,5.303,50
20101201|2010-04-09 09:30,9,5.291,5.302,5.263,5.302,9
20101201|2010-04-09 10:00,9,5.298,5.31,5.273,5.31,35
20101201|2010-04-09 10:30,9,5.305,5.335,5.305,5.335,46
20101201|2010-04-09 11:00,9,5.333,5.355,5.333,5.355,18
20101201|2010-04-09 11:30,9,5.351,5.351,5.342,5.342,2
20101201|2010-04-09 12:00,9,5.327,5.334,5.325,5.325,8
20101201|2010-04-09 12:30,9,5.329,5.33,5.329,5.33,6
20101201|2010-04-09 13:00,9,5.335,5.335,5.324,5.335,4
20101201|2010-04-09 13:30,9,5.33,5.33,5.33,5.33,1
20101201|2010-04-09 14:00,9,5.323,5.328,5.323,5.328,2
20101201|2010-04-11 19:00,12,5.377,5.377,5.377,5.377,1
20101201|2010-04-12 07:00,12,5.368,5.368,5.366,5.367,28
20101201|2010-04-12 08:00,12,5.32,5.325,5.302,5.317,16
20101201|2010-04-12 08:30,12,5.318,5.39,5.318,5.373,33
20101201|2010-04-12 09:00,12,5.376,5.397,5.376,5.382,30
20101201|2010-04-12 09:30,12,5.389,5.407,5.385,5.407,53
20101201|2010-04-12 10:00,12,5.399,5.399,5.366,5.37,21
20101201|2010-04-12 10:30,12,5.376,5.376,5.314,5.314,18
20101201|2010-04-12 11:00,12,5.321,5.321,5.227,5.229,28
20101201|2010-04-12 11:30,12,5.235,5.241,5.204,5.224,11
20101201|2010-04-12 12:00,12,5.227,5.236,5.227,5.236,2
20101201|2010-04-12 12:30,12,5.223,5.223,5.213,5.222,30
20101201|2010-04-12 13:00,12,5.223,5.259,5.213,5.259,29
20101201|2010-04-12 13:30,12,5.26,5.26,5.257,5.257,3
20101201|2010-04-12 14:00,12,5.244,5.244,5.244,5.244,25
20101201|2010-04-12 14:30,12,5.241,5.245,5.241,5.245,6
20101201|2010-04-12 15:30,12,5.263,5.263,5.262,5.262,5
20101201|2010-04-12 19:30,13,5.233,5.233,5.233,5.233,4
20101201|2010-04-13 06:30,13,5.233,5.233,5.233,5.233,96
20101201|2010-04-13 07:00,13,5.23,5.23,5.23,5.23,1
20101201|2010-04-13 07:30,13,5.255,5.255,5.242,5.245,9
20101201|2010-04-13 08:00,13,5.271,5.288,5.25,5.26,14
20101201|2010-04-13 08:30,13,5.258,5.258,5.232,5.24,130
20101201|2010-04-13 09:00,13,5.207,5.21,5.194,5.209,25
20101201|2010-04-13 09:30,13,5.24,5.241,5.233,5.233,5
20101201|2010-04-13 10:00,13,5.236,5.255,5.236,5.244,11
20101201|2010-04-13 10:30,13,5.25,5.261,5.248,5.259,55
20101201|2010-04-13 11:00,13,5.27,5.304,5.27,5.304,18
20101201|2010-04-13 11:30,13,5.296,5.322,5.296,5.311,59
20101201|2010-04-13 12:00,13,5.3,5.309,5.3,5.306,110
20101201|2010-04-13 12:30,13,5.307,5.311,5.307,5.311,3
20101201|2010-04-13 13:00,13,5.322,5.336,5.321,5.336,28
20101201|2010-04-13 13:30,13,5.325,5.325,5.325,5.325,1
20101201|2010-04-13 14:00,13,5.33,5.33,5.33,5.33,1
20101201|2010-04-13 15:00,13,5.324,5.324,5.324,5.324,1
20101201|2010-04-13 19:30,14,5.334,5.334,5.334,5.334,3
20101201|2010-04-14 07:00,14,5.343,5.35,5.343,5.35,100
20101201|2010-04-14 07:30,14,5.364,5.364,5.347,5.347,13
20101201|2010-04-14 08:00,14,5.342,5.342,5.315,5.315,3
20101201|2010-04-14 08:30,14,5.344,5.364,5.331,5.358,26
20101201|2010-04-14 09:00,14,5.355,5.369,5.352,5.359,8
20101201|2010-04-14 09:30,14,5.36,5.36,5.327,5.349,28
20101201|2010-04-14 10:00,14,5.356,5.38,5.354,5.38,37
20101201|2010-04-14 10:30,14,5.384,5.396,5.377,5.394,170
20101201|2010-04-14 11:00,14,5.393,5.394,5.374,5.374,47
20101201|2010-04-14 11:30,14,5.36,5.4,5.36,5.4,147
20101201|2010-04-14 12:00,14,5.399,5.407,5.395,5.401,19
20101201|2010-04-14 12:30,14,5.399,5.403,5.374,5.388,24
20101201|2010-04-14 13:00,14,5.393,5.394,5.37,5.371,20
20101201|2010-04-14 13:30,14,5.376,5.377,5.368,5.368,4
20101201|2010-04-14 14:30,14,5.353,5.353,5.353,5.353,1
20101201|2010-04-14 15:00,14,5.36,5.361,5.36,5.361,2
20101201|2010-04-14 17:30,15,5.354,5.354,5.354,5.354,1
20101201|2010-04-14 19:30,15,5.378,5.378,5.378,5.378,1
20101201|2010-04-14 20:00,15,5.378,5.378,5.378,5.378,2
20101201|2010-04-15 07:30,15,5.329,5.329,5.329,5.329,1
20101201|2010-04-15 08:00,15,5.351,5.351,5.329,5.343,14
20101201|2010-04-15 08:30,15,5.342,5.354,5.342,5.354,5
20101201|2010-04-15 09:00,15,5.34,5.345,5.34,5.345,8
20101201|2010-04-15 09:30,15,5.27,5.278,5.227,5.246,127
20101201|2010-04-15 10:00,15,5.242,5.242,5.193,5.202,237
20101201|2010-04-15 10:30,15,5.19,5.207,5.189,5.202,7
20101201|2010-04-15 11:00,15,5.201,5.202,5.188,5.197,15
20101201|2010-04-15 11:30,15,5.195,5.195,5.175,5.179,22
20101201|2010-04-15 12:00,15,5.189,5.192,5.179,5.179,4
20101201|2010-04-15 12:30,15,5.173,5.181,5.173,5.176,11
20101201|2010-04-15 13:00,15,5.173,5.173,5.163,5.17,63
20101201|2010-04-15 13:30,15,5.18,5.195,5.18,5.195,11
20101201|2010-04-15 14:00,15,5.2,5.205,5.199,5.205,3
20101201|2010-04-15 14:30,15,5.21,5.21,5.21,5.21,1
20101201|2010-04-15 16:00,15,5.2,5.2,5.2,5.2,2
20101201|2010-04-15 19:00,16,5.209,5.209,5.209,5.209,3
20101201|2010-04-16 03:00,16,5.204,5.204,5.204,5.204,1
20101201|2010-04-16 05:30,16,5.18,5.18,5.18,5.18,4
20101201|2010-04-16 06:30,16,5.18,5.18,5.18,5.18,5
20101201|2010-04-16 07:00,16,5.194,5.196,5.194,5.196,2
20101201|2010-04-16 07:30,16,5.212,5.212,5.196,5.21,16
20101201|2010-04-16 08:00,16,5.21,5.212,5.161,5.164,85
20101201|2010-04-16 08:30,16,5.194,5.2,5.189,5.189,6
20101201|2010-04-16 09:00,16,5.212,5.22,5.204,5.214,41
20101201|2010-04-16 09:30,16,5.204,5.209,5.179,5.179,67
20101201|2010-04-16 10:00,16,5.191,5.2,5.186,5.2,104
20101201|2010-04-16 10:30,16,5.204,5.217,5.204,5.21,12
20101201|2010-04-16 11:00,16,5.212,5.218,5.212,5.218,53
20101201|2010-04-16 11:30,16,5.222,5.26,5.222,5.247,9
20101201|2010-04-16 12:00,16,5.24,5.25,5.24,5.25,12
20101201|2010-04-16 12:30,16,5.243,5.256,5.243,5.25,9
20101201|2010-04-16 13:00,16,5.259,5.26,5.225,5.231,21
20101201|2010-04-16 13:30,16,5.24,5.24,5.237,5.237,3
20101201|2010-04-16 14:00,16,5.242,5.242,5.242,5.242,1
20101201|2010-04-16 15:30,16,5.247,5.247,5.247,5.247,1
20101201|2010-04-18 17:00,19,5.255,5.255,5.25,5.255,31
20101201|2010-04-18 21:30,19,5.265,5.27,5.265,5.27,14
20101201|2010-04-18 22:30,19,5.27,5.27,5.27,5.27,3
20101201|2010-04-18 23:00,19,5.27,5.27,5.27,5.27,1
20101201|2010-04-19 02:30,19,5.251,5.251,5.251,5.251,1
20101201|2010-04-19 04:30,19,5.27,5.27,5.27,5.27,2
20101201|2010-04-19 06:30,19,5.255,5.26,5.255,5.26,11
20101201|2010-04-19 07:00,19,5.264,5.264,5.264,5.264,11
20101201|2010-04-19 07:30,19,5.226,5.226,5.222,5.222,2
20101201|2010-04-19 08:00,19,5.211,5.253,5.211,5.238,16
20101201|2010-04-19 08:30,19,5.23,5.264,5.227,5.234,20
20101201|2010-04-19 09:00,19,5.225,5.225,5.225,5.225,1
20101201|2010-04-19 09:30,19,5.214,5.214,5.191,5.197,11
20101201|2010-04-19 10:00,19,5.202,5.202,5.157,5.157,68
20101201|2010-04-19 10:30,19,5.157,5.173,5.157,5.17,19
20101201|2010-04-19 11:00,19,5.173,5.173,5.15,5.155,12
20101201|2010-04-19 11:30,19,5.154,5.176,5.142,5.175,218
20101201|2010-04-19 12:00,19,5.17,5.17,5.167,5.167,53
20101201|2010-04-19 13:00,19,5.17,5.181,5.159,5.18,14
20101201|2010-04-19 13:30,19,5.19,5.195,5.19,5.192,4
20101201|2010-04-19 14:00,19,5.197,5.206,5.197,5.205,13
20101201|2010-04-19 14:30,19,5.195,5.195,5.195,5.195,2
20101201|2010-04-19 15:00,19,5.204,5.204,5.204,5.204,2
20101201|2010-04-20 01:00,20,5.207,5.207,5.207,5.207,2
20101201|2010-04-20 07:30,20,5.18,5.196,5.18,5.188,6
20101201|2010-04-20 08:00,20,5.203,5.206,5.17,5.17,22
20101201|2010-04-20 08:30,20,5.18,5.195,5.175,5.189,7
20101201|2010-04-20 09:00,20,5.192,5.193,5.184,5.191,18
20101201|2010-04-20 09:30,20,5.181,5.181,5.159,5.165,7
20101201|2010-04-20 10:00,20,5.169,5.174,5.165,5.168,31
20101201|2010-04-20 10:30,20,5.173,5.189,5.173,5.178,11
20101201|2010-04-20 11:00,20,5.192,5.192,5.179,5.179,6
20101201|2010-04-20 11:30,20,5.182,5.195,5.182,5.193,8
20101201|2010-04-20 12:00,20,5.189,5.216,5.189,5.207,13
20101201|2010-04-20 12:30,20,5.207,5.228,5.2,5.228,18
20101201|2010-04-20 13:00,20,5.227,5.249,5.227,5.238,15
20101201|2010-04-20 13:30,20,5.247,5.253,5.247,5.253,7
20101201|2010-04-20 14:00,20,5.254,5.261,5.252,5.261,3
20101201|2010-04-21 00:00,21,5.241,5.241,5.241,5.241,1
20101201|2010-04-21 07:30,21,5.24,5.24,5.224,5.224,5
20101201|2010-04-21 08:00,21,5.237,5.255,5.235,5.249,27
20101201|2010-04-21 08:30,21,5.245,5.251,5.237,5.237,7
20101201|2010-04-21 09:00,21,5.221,5.24,5.22,5.24,9
20101201|2010-04-21 09:30,21,5.235,5.271,5.235,5.267,9
20101201|2010-04-21 10:00,21,5.28,5.299,5.28,5.299,85
20101201|2010-04-21 10:30,21,5.283,5.288,5.283,5.288,16
20101201|2010-04-21 11:00,21,5.292,5.293,5.287,5.292,62
20101201|2010-04-21 12:00,21,5.286,5.286,5.275,5.276,4
20101201|2010-04-21 12:30,21,5.263,5.265,5.263,5.265,2
20101201|2010-04-21 13:00,21,5.265,5.265,5.244,5.245,83
20101201|2010-04-21 13:30,21,5.244,5.252,5.244,5.252,5
20101201|2010-04-21 14:00,21,5.257,5.258,5.257,5.258,5
20101201|2010-04-21 14:30,21,5.255,5.255,5.255,5.255,1
20101201|2010-04-21 16:00,21,5.26,5.26,5.26,5.26,2
20101201|2010-04-22 07:30,22,5.25,5.25,5.23,5.23,9
20101201|2010-04-22 08:00,22,5.245,5.245,5.22,5.22,29
20101201|2010-04-22 08:30,22,5.22,5.225,5.214,5.216,60
20101201|2010-04-22 09:00,22,5.215,5.23,5.215,5.23,37
20101201|2010-04-22 09:30,22,5.343,5.35,5.324,5.35,110
20101201|2010-04-22 10:00,22,5.35,5.365,5.35,5.363,14
20101201|2010-04-22 10:30,22,5.349,5.349,5.349,5.349,1
20101201|2010-04-22 11:00,22,5.35,5.355,5.35,5.355,12
20101201|2010-04-22 11:30,22,5.348,5.355,5.345,5.355,10
20101201|2010-04-22 12:00,22,5.344,5.355,5.34,5.355,40
20101201|2010-04-22 12:30,22,5.355,5.36,5.354,5.36,3
20101201|2010-04-22 13:00,22,5.351,5.361,5.35,5.356,35
20101201|2010-04-22 13:30,22,5.355,5.356,5.344,5.35,36
20101201|2010-04-22 14:00,22,5.353,5.353,5.352,5.352,2
20101201|2010-04-22 15:00,22,5.35,5.351,5.35,5.35,50
20101201|2010-04-22 21:00,23,5.351,5.351,5.347,5.347,3
20101201|2010-04-23 01:30,23,5.347,5.347,5.347,5.347,2
20101201|2010-04-23 02:00,23,5.34,5.34,5.34,5.34,1
20101201|2010-04-23 06:30,23,5.347,5.347,5.347,5.347,5
20101201|2010-04-23 07:00,23,5.347,5.347,5.338,5.338,16
20101201|2010-04-23 07:30,23,5.334,5.334,5.31,5.31,6
20101201|2010-04-23 08:00,23,5.31,5.326,5.307,5.316,225
20101201|2010-04-23 08:30,23,5.329,5.349,5.316,5.345,156
20101201|2010-04-23 09:00,23,5.345,5.372,5.345,5.366,291
20101201|2010-04-23 09:30,23,5.364,5.38,5.364,5.366,17
20101201|2010-04-23 10:00,23,5.394,5.4,5.39,5.39,9
20101201|2010-04-23 10:30,23,5.394,5.4,5.39,5.396,56
20101201|2010-04-23 11:00,23,5.396,5.408,5.396,5.408,5
20101201|2010-04-23 11:30,23,5.412,5.416,5.405,5.416,10
20101201|2010-04-23 12:00,23,5.429,5.45,5.429,5.45,12
20101201|2010-04-23 12:30,23,5.472,5.513,5.472,5.494,43
20101201|2010-04-23 13:00,23,5.49,5.491,5.454,5.454,21
20101201|2010-04-23 13:30,23,5.457,5.469,5.456,5.466,24
20101201|2010-04-23 14:00,23,5.464,5.464,5.464,5.464,1
20101201|2010-04-25 17:00,26,5.489,5.49,5.489,5.489,3
20101201|2010-04-25 19:30,26,5.512,5.512,5.512,5.512,4
20101201|2010-04-25 21:30,26,5.494,5.495,5.494,5.495,17
20101201|2010-04-26 02:30,26,5.486,5.486,5.484,5.484,10
20101201|2010-04-26 04:30,26,5.492,5.512,5.492,5.512,45
20101201|2010-04-26 06:00,26,5.49,5.494,5.49,5.494,4
20101201|2010-04-26 06:30,26,5.49,5.49,5.472,5.477,34
20101201|2010-04-26 07:00,26,5.5,5.5,5.47,5.47,26
20101201|2010-04-26 07:30,26,5.466,5.475,5.466,5.473,46
20101201|2010-04-26 08:00,26,5.473,5.481,5.445,5.445,50
20101201|2010-04-26 08:30,26,5.451,5.504,5.444,5.484,22
20101201|2010-04-26 09:00,26,5.45,5.45,5.43,5.435,6
20101201|2010-04-26 09:30,26,5.417,5.432,5.405,5.425,64
20101201|2010-04-26 10:00,26,5.415,5.431,5.409,5.426,17
20101201|2010-04-26 10:30,26,5.409,5.434,5.409,5.434,9
20101201|2010-04-26 11:00,26,5.444,5.444,5.437,5.441,7
20101201|2010-04-26 11:30,26,5.438,5.443,5.438,5.443,2
20101201|2010-04-26 12:00,26,5.438,5.478,5.438,5.478,11
20101201|2010-04-26 12:30,26,5.468,5.468,5.454,5.466,5
20101201|2010-04-26 13:00,26,5.484,5.484,5.462,5.463,13
20101201|2010-04-26 13:30,26,5.462,5.462,5.456,5.459,33
20101201|2010-04-26 14:00,26,5.464,5.464,5.461,5.461,6
20101201|2010-04-26 15:30,26,5.472,5.472,5.472,5.472,1
20101201|2010-04-26 19:00,27,5.483,5.483,5.483,5.483,3
20101201|2010-04-27 06:00,27,5.444,5.444,5.435,5.435,6
20101201|2010-04-27 07:30,27,5.425,5.425,5.425,5.425,3
20101201|2010-04-27 08:00,27,5.436,5.451,5.436,5.451,12
20101201|2010-04-27 08:30,27,5.464,5.464,5.455,5.46,15
20101201|2010-04-27 09:00,27,5.449,5.459,5.442,5.457,30
20101201|2010-04-27 09:30,27,5.465,5.493,5.451,5.493,8
20101201|2010-04-27 10:00,27,5.494,5.508,5.494,5.508,39
20101201|2010-04-27 10:30,27,5.508,5.509,5.494,5.5,119
20101201|2010-04-27 11:00,27,5.496,5.505,5.491,5.498,17
20101201|2010-04-27 11:30,27,5.505,5.505,5.48,5.48,31
20101201|2010-04-27 12:00,27,5.483,5.496,5.483,5.489,11
20101201|2010-04-27 12:30,27,5.49,5.496,5.49,5.49,6
20101201|2010-04-27 13:00,27,5.488,5.496,5.473,5.481,33
20101201|2010-04-27 13:30,27,5.48,5.482,5.48,5.481,18
20101201|2010-04-27 14:00,27,5.482,5.485,5.474,5.485,16
20101201|2010-04-27 14:30,27,5.486,5.486,5.481,5.481,2
20101201|2010-04-27 19:30,28,5.494,5.494,5.494,5.494,5
20101201|2010-04-28 07:00,28,5.492,5.492,5.472,5.472,2
20101201|2010-04-28 07:30,28,5.493,5.493,5.493,5.493,3
20101201|2010-04-28 08:00,28,5.505,5.51,5.505,5.508,11
20101201|2010-04-28 08:30,28,5.511,5.52,5.496,5.518,78
20101201|2010-04-28 09:00,28,5.51,5.514,5.505,5.514,20
20101201|2010-04-28 09:30,28,5.51,5.532,5.51,5.532,60
20101201|2010-04-28 10:00,28,5.54,5.559,5.537,5.559,96
20101201|2010-04-28 10:30,28,5.544,5.547,5.508,5.508,61
20101201|2010-04-28 11:00,28,5.492,5.5,5.483,5.495,10
20101201|2010-04-28 11:30,28,5.495,5.509,5.495,5.509,5
20101201|2010-04-28 12:00,28,5.499,5.508,5.499,5.508,2
20101201|2010-04-28 12:30,28,5.507,5.522,5.507,5.508,7
20101201|2010-04-28 13:00,28,5.496,5.505,5.496,5.505,9
20101201|2010-04-28 13:30,28,5.497,5.501,5.496,5.501,8
20101201|2010-04-28 14:00,28,5.503,5.503,5.496,5.496,7
20101201|2010-04-28 14:30,28,5.509,5.512,5.509,5.512,7
20101201|2010-04-28 15:30,28,5.505,5.513,5.498,5.498,6
20101201|2010-04-28 19:00,29,5.511,5.52,5.511,5.52,8
20101201|2010-04-29 07:00,29,5.509,5.51,5.509,5.51,8
20101201|2010-04-29 07:30,29,5.527,5.53,5.522,5.525,11
20101201|2010-04-29 08:00,29,5.525,5.531,5.452,5.452,11
20101201|2010-04-29 08:30,29,5.444,5.455,5.426,5.45,18
20101201|2010-04-29 09:00,29,5.448,5.47,5.447,5.455,14
20101201|2010-04-29 09:30,29,5.35,5.359,5.295,5.318,98
20101201|2010-04-29 10:00,29,5.324,5.324,5.25,5.253,63
20101201|2010-04-29 10:30,29,5.254,5.265,5.245,5.26,60
20101201|2010-04-29 11:00,29,5.253,5.264,5.245,5.245,29
20101201|2010-04-29 11:30,29,5.244,5.26,5.229,5.235,38
20101201|2010-04-29 12:00,29,5.235,5.256,5.235,5.251,9
20101201|2010-04-29 12:30,29,5.258,5.258,5.239,5.247,6
20101201|2010-04-29 13:00,29,5.25,5.25,5.231,5.232,41
20101201|2010-04-29 13:30,29,5.23,5.239,5.23,5.235,12
20101201|2010-04-29 14:00,29,5.237,5.243,5.237,5.243,15
20101201|2010-04-29 14:30,29,5.247,5.254,5.247,5.254,18
20101201|2010-04-29 15:00,29,5.245,5.245,5.234,5.242,13
20101201|2010-04-29 17:00,30,5.282,5.282,5.27,5.27,2
20101201|2010-04-30 02:30,30,5.256,5.256,5.256,5.256,6
20101201|2010-04-30 03:00,30,5.294,5.294,5.294,5.294,1
20101201|2010-04-30 06:30,30,5.269,5.269,5.269,5.269,1
20101201|2010-04-30 07:30,30,5.255,5.257,5.247,5.247,7
20101201|2010-04-30 08:00,30,5.258,5.258,5.23,5.242,8
20101201|2010-04-30 08:30,30,5.245,5.25,5.198,5.205,34
20101201|2010-04-30 09:00,30,5.192,5.215,5.17,5.204,36
20101201|2010-04-30 09:30,30,5.194,5.203,5.187,5.202,26
20101201|2010-04-30 10:00,30,5.198,5.205,5.198,5.205,27
20101201|2010-04-30 10:30,30,5.21,5.212,5.208,5.212,9
20101201|2010-04-30 11:00,30,5.195,5.195,5.187,5.193,12
20101201|2010-04-30 11:30,30,5.192,5.192,5.176,5.18,5
20101201|2010-04-30 12:00,30,5.172,5.175,5.17,5.171,8
20101201|2010-04-30 12:30,30,5.177,5.177,5.17,5.171,42
20101201|2010-04-30 13:00,30,5.171,5.172,5.145,5.155,23
20101201|2010-04-30 13:30,30,5.162,5.17,5.162,5.17,5
20101201|2010-04-30 14:00,30,5.17,5.177,5.17,5.177,9
20101201|2010-04-30 15:00,30,5.181,5.184,5.181,5.184,3
20101201|2010-05-02 19:00,3,5.176,5.176,5.176,5.176,3
20101201|2010-05-02 19:30,3,5.176,5.176,5.176,5.176,5
20101201|2010-05-02 20:00,3,5.169,5.169,5.165,5.165,5
20101201|2010-05-03 05:00,3,5.2,5.2,5.2,5.2,1
20101201|2010-05-03 06:30,3,5.207,5.207,5.207,5.207,1
20101201|2010-05-03 07:00,3,5.195,5.195,5.195,5.195,6
20101201|2010-05-03 07:30,3,5.195,5.198,5.18,5.182,15
20101201|2010-05-03 08:00,3,5.174,5.19,5.171,5.179,16
20101201|2010-05-03 08:30,3,5.179,5.182,5.169,5.182,46
20101201|2010-05-03 09:00,3,5.18,5.186,5.18,5.186,5
20101201|2010-05-03 09:30,3,5.189,5.189,5.178,5.181,33
20101201|2010-05-03 10:00,3,5.184,5.206,5.181,5.206,22
20101201|2010-05-03 10:30,3,5.199,5.225,5.199,5.215,13
20101201|2010-05-03 11:00,3,5.228,5.232,5.21,5.232,8
20101201|2010-05-03 11:30,3,5.218,5.228,5.218,5.222,9
20101201|2010-05-03 12:00,3,5.223,5.223,5.219,5.221,13
20101201|2010-05-03 12:30,3,5.238,5.244,5.235,5.244,4
20101201|2010-05-03 13:00,3,5.234,5.25,5.232,5.25,35
20101201|2010-05-03 13:30,3,5.25,5.25,5.249,5.25,14
20101201|2010-05-03 14:00,3,5.253,5.253,5.248,5.248,6
20101201|2010-05-03 14:30,3,5.247,5.247,5.247,5.247,7
20101201|2010-05-03 15:30,3,5.24,5.24,5.24,5.24,2
20101201|2010-05-03 19:30,4,5.235,5.235,5.235,5.235,1
20101201|2010-05-03 20:00,4,5.23,5.23,5.23,5.23,3
20101201|2010-05-04 07:00,4,5.232,5.264,5.232,5.264,14
20101201|2010-05-04 07:30,4,5.255,5.271,5.255,5.271,3
20101201|2010-05-04 08:00,4,5.26,5.28,5.25,5.25,112
20101201|2010-05-04 08:30,4,5.238,5.245,5.228,5.233,13
20101201|2010-05-04 09:00,4,5.263,5.266,5.263,5.265,3
20101201|2010-05-04 09:30,4,5.259,5.267,5.258,5.266,21
20101201|2010-05-04 10:00,4,5.279,5.283,5.274,5.274,21
20101201|2010-05-04 10:30,4,5.263,5.268,5.257,5.261,10
20101201|2010-05-04 11:00,4,5.255,5.27,5.255,5.27,4
20101201|2010-05-04 11:30,4,5.273,5.276,5.255,5.264,40
20101201|2010-05-04 12:00,4,5.263,5.282,5.261,5.282,4
20101201|2010-05-04 12:30,4,5.283,5.291,5.28,5.28,8
20101201|2010-05-04 13:00,4,5.276,5.293,5.276,5.293,18
20101201|2010-05-04 13:30,4,5.292,5.294,5.292,5.294,3
20101201|2010-05-04 14:00,4,5.294,5.294,5.29,5.29,5
20101201|2010-05-04 14:30,4,5.296,5.296,5.296,5.296,1
20101201|2010-05-04 15:00,4,5.301,5.304,5.301,5.304,4
20101201|2010-05-04 20:00,5,5.291,5.291,5.291,5.291,1
20101201|2010-05-05 04:00,5,5.3,5.3,5.3,5.3,1
20101201|2010-05-05 05:30,5,5.284,5.286,5.284,5.286,3
20101201|2010-05-05 06:30,5,5.29,5.29,5.29,5.29,1
20101201|2010-05-05 07:00,5,5.29,5.29,5.29,5.29,1
20101201|2010-05-05 07:30,5,5.272,5.29,5.272,5.28,11
20101201|2010-05-05 08:00,5,5.27,5.298,5.265,5.293,32
20101201|2010-05-05 08:30,5,5.297,5.303,5.287,5.29,43
20101201|2010-05-05 09:00,5,5.285,5.292,5.278,5.287,17
20101201|2010-05-05 09:30,5,5.291,5.297,5.278,5.28,18
20101201|2010-05-05 10:00,5,5.267,5.276,5.236,5.241,46
20101201|2010-05-05 10:30,5,5.238,5.25,5.238,5.24,20
20101201|2010-05-05 11:00,5,5.244,5.26,5.24,5.257,20
20101201|2010-05-05 11:30,5,5.262,5.268,5.259,5.262,18
20101201|2010-05-05 12:00,5,5.264,5.264,5.256,5.261,17
20101201|2010-05-05 12:30,5,5.261,5.264,5.251,5.264,25
20101201|2010-05-05 13:00,5,5.266,5.301,5.265,5.296,61
20101201|2010-05-05 13:30,5,5.294,5.294,5.294,5.294,1
20101201|2010-05-05 14:00,5,5.293,5.293,5.293,5.293,1
20101201|2010-05-05 15:00,5,5.287,5.287,5.287,5.287,1
20101201|2010-05-05 19:30,6,5.271,5.271,5.271,5.271,1
20101201|2010-05-06 07:30,6,5.291,5.294,5.29,5.29,22
20101201|2010-05-06 08:00,6,5.29,5.293,5.271,5.278,19
20101201|2010-05-06 08:30,6,5.274,5.279,5.255,5.278,13
20101201|2010-05-06 09:00,6,5.27,5.32,5.266,5.32,40
20101201|2010-05-06 09:30,6,5.266,5.266,5.199,5.213,104
20101201|2010-05-06 10:00,6,5.217,5.22,5.211,5.213,39
20101201|2010-05-06 10:30,6,5.207,5.207,5.192,5.192,40
20101201|2010-05-06 11:00,6,5.207,5.22,5.207,5.22,4
20101201|2010-05-06 11:30,6,5.219,5.224,5.219,5.224,9
20101201|2010-05-06 12:00,6,5.225,5.225,5.222,5.222,4
20101201|2010-05-06 12:30,6,5.223,5.223,5.208,5.208,5
20101201|2010-05-06 13:00,6,5.225,5.24,5.208,5.24,158
20101201|2010-05-06 13:30,6,5.245,5.25,5.234,5.234,48
20101201|2010-05-06 14:00,6,5.239,5.246,5.239,5.245,7
20101201|2010-05-06 14:30,6,5.232,5.236,5.232,5.236,3
20101201|2010-05-06 15:00,6,5.22,5.22,5.22,5.22,1
20101201|2010-05-06 15:30,6,5.243,5.245,5.243,5.245,2
20101201|2010-05-06 19:30,7,5.251,5.251,5.251,5.251,1
20101201|2010-05-07 06:30,7,5.282,5.282,5.282,5.282,2
20101201|2010-05-07 07:00,7,5.241,5.26,5.241,5.26,2
20101201|2010-05-07 07:30,7,5.24,5.258,5.24,5.257,28
20101201|2010-05-07 08:00,7,5.248,5.257,5.243,5.25,37
20101201|2010-05-07 08:30,7,5.251,5.257,5.23,5.248,78
20101201|2010-05-07 09:00,7,5.248,5.255,5.239,5.242,54
20101201|2010-05-07 09:30,7,5.231,5.231,5.19,5.198,103
20101201|2010-05-07 10:00,7,5.199,5.219,5.194,5.215,20
20101201|2010-05-07 10:30,7,5.207,5.211,5.207,5.207,9
20101201|2010-05-07 11:00,7,5.226,5.233,5.226,5.233,3
20101201|2010-05-07 11:30,7,5.242,5.242,5.233,5.233,12
20101201|2010-05-07 12:00,7,5.254,5.263,5.246,5.263,37
20101201|2010-05-07 12:30,7,5.253,5.26,5.252,5.26,36
20101201|2010-05-07 13:00,7,5.295,5.324,5.288,5.305,249
20101201|2010-05-07 13:30,7,5.305,5.305,5.291,5.291,36
20101201|2010-05-07 14:00,7,5.291,5.291,5.275,5.29,39
20101201|2010-05-07 14:30,7,5.282,5.294,5.282,5.294,12
20101201|2010-05-07 15:00,7,5.295,5.295,5.295,5.295,1
20101201|2010-05-07 15:30,7,5.299,5.299,5.299,5.299,1
20101201|2010-05-09 20:00,10,5.333,5.333,5.333,5.333,1
20101201|2010-05-10 05:30,10,5.349,5.349,5.349,5.349,1
20101201|2010-05-10 07:00,10,5.352,5.352,5.352,5.352,1
20101201|2010-05-10 07:30,10,5.359,5.359,5.359,5.359,2
20101201|2010-05-10 08:00,10,5.371,5.415,5.371,5.41,537
20101201|2010-05-10 08:30,10,5.409,5.41,5.389,5.389,662
20101201|2010-05-10 09:00,10,5.389,5.4,5.388,5.4,216
20101201|2010-05-10 09:30,10,5.402,5.412,5.402,5.41,334
20101201|2010-05-10 10:00,10,5.417,5.442,5.417,5.433,584
20101201|2010-05-10 10:30,10,5.433,5.433,5.415,5.415,58
20101201|2010-05-10 11:00,10,5.422,5.466,5.422,5.463,75
20101201|2010-05-10 11:30,10,5.46,5.469,5.456,5.469,22
20101201|2010-05-10 12:00,10,5.47,5.479,5.452,5.452,14
20101201|2010-05-10 12:30,10,5.454,5.456,5.432,5.456,22
20101201|2010-05-10 13:00,10,5.452,5.467,5.426,5.439,50
20101201|2010-05-10 13:30,10,5.44,5.445,5.44,5.445,47
20101201|2010-05-10 14:00,10,5.448,5.448,5.44,5.442,5
20101201|2010-05-10 14:30,10,5.452,5.457,5.452,5.457,2
20101201|2010-05-10 15:00,10,5.438,5.438,5.438,5.438,1
20101201|2010-05-10 16:00,10,5.431,5.431,5.43,5.43,30
20101201|2010-05-10 20:30,11,5.439,5.439,5.439,5.439,1
20101201|2010-05-11 02:00,11,5.445,5.45,5.445,5.45,2
20101201|2010-05-11 05:30,11,5.449,5.449,5.449,5.449,1
20101201|2010-05-11 06:00,11,5.444,5.444,5.444,5.444,6
20101201|2010-05-11 06:30,11,5.444,5.444,5.444,5.444,3
20101201|2010-05-11 07:00,11,5.444,5.454,5.444,5.446,17
20101201|2010-05-11 07:30,11,5.438,5.438,5.434,5.434,4
20101201|2010-05-11 08:00,11,5.438,5.455,5.422,5.437,20
20101201|2010-05-11 08:30,11,5.424,5.45,5.422,5.447,82
20101201|2010-05-11 09:00,11,5.45,5.474,5.449,5.474,46
20101201|2010-05-11 09:30,11,5.463,5.474,5.456,5.465,12
20101201|2010-05-11 10:00,11,5.46,5.492,5.46,5.492,36
20101201|2010-05-11 10:30,11,5.479,5.491,5.471,5.481,20
20101201|2010-05-11 11:00,11,5.489,5.489,5.48,5.481,4
20101201|2010-05-11 11:30,11,5.474,5.48,5.474,5.479,13
20101201|2010-05-11 12:00,11,5.454,5.454,5.43,5.444,65
20101201|2010-05-11 12:30,11,5.446,5.449,5.433,5.433,26
20101201|2010-05-11 13:00,11,5.429,5.443,5.429,5.443,10
20101201|2010-05-11 13:30,11,5.45,5.45,5.45,5.45,1
20101201|2010-05-11 14:00,11,5.448,5.448,5.448,5.448,2
20101201|2010-05-11 15:00,11,5.457,5.457,5.457,5.457,1
20101201|2010-05-12 07:00,12,5.485,5.485,5.485,5.485,1
20101201|2010-05-12 07:30,12,5.489,5.489,5.489,5.489,1
20101201|2010-05-12 08:00,12,5.495,5.52,5.495,5.505,47
20101201|2010-05-12 08:30,12,5.492,5.513,5.492,5.508,35
20101201|2010-05-12 09:00,12,5.487,5.498,5.485,5.498,38
20101201|2010-05-12 09:30,12,5.506,5.506,5.493,5.503,21
20101201|2010-05-12 10:00,12,5.512,5.514,5.496,5.497,42
20101201|2010-05-12 10:30,12,5.505,5.51,5.49,5.51,45
20101201|2010-05-12 11:00,12,5.515,5.534,5.515,5.529,75
20101201|2010-05-12 11:30,12,5.534,5.54,5.53,5.538,115
20101201|2010-05-12 12:00,12,5.532,5.534,5.531,5.531,4
20101201|2010-05-12 12:30,12,5.543,5.543,5.534,5.534,25
20101201|2010-05-12 13:00,12,5.535,5.546,5.527,5.54,23
20101201|2010-05-12 13:30,12,5.543,5.543,5.532,5.533,11
20101201|2010-05-12 14:00,12,5.538,5.538,5.538,5.538,2
20101201|2010-05-12 14:30,12,5.54,5.54,5.54,5.54,1
20101201|2010-05-12 15:00,12,5.54,5.54,5.528,5.528,20
20101201|2010-05-12 20:00,13,5.55,5.552,5.55,5.552,5
20101201|2010-05-13 03:00,13,5.539,5.54,5.539,5.54,2
20101201|2010-05-13 07:00,13,5.554,5.554,5.554,5.554,1
20101201|2010-05-13 07:30,13,5.543,5.543,5.517,5.517,39
20101201|2010-05-13 08:00,13,5.529,5.529,5.521,5.525,13
20101201|2010-05-13 08:30,13,5.521,5.521,5.494,5.5,51
20101201|2010-05-13 09:00,13,5.5,5.505,5.46,5.492,24
20101201|2010-05-13 09:30,13,5.54,5.609,5.54,5.55,81
20101201|2010-05-13 10:00,13,5.561,5.566,5.553,5.564,123
20101201|2010-05-13 10:30,13,5.576,5.589,5.57,5.586,211
20101201|2010-05-13 11:00,13,5.58,5.58,5.526,5.56,119
20101201|2010-05-13 11:30,13,5.555,5.555,5.534,5.542,105
20101201|2010-05-13 12:00,13,5.538,5.563,5.538,5.553,51
20101201|2010-05-13 12:30,13,5.548,5.553,5.533,5.533,7
20101201|2010-05-13 13:00,13,5.539,5.541,5.515,5.515,32
20101201|2010-05-13 13:30,13,5.528,5.528,5.52,5.52,3
20101201|2010-05-13 14:00,13,5.509,5.509,5.501,5.504,6
20101201|2010-05-13 14:30,13,5.494,5.496,5.486,5.487,13
20101201|2010-05-13 15:00,13,5.495,5.495,5.495,5.495,1
20101201|2010-05-13 16:00,13,5.495,5.495,5.495,5.495,1
20101201|2010-05-14 04:30,14,5.514,5.514,5.514,5.514,7
20101201|2010-05-14 05:00,14,5.511,5.511,5.511,5.511,1
20101201|2010-05-14 06:30,14,5.506,5.506,5.49,5.49,3
20101201|2010-05-14 07:30,14,5.502,5.508,5.502,5.508,4
20101201|2010-05-14 08:00,14,5.482,5.487,5.468,5.472,15
20101201|2010-05-14 08:30,14,5.45,5.462,5.431,5.462,52
20101201|2010-05-14 09:00,14,5.441,5.456,5.431,5.431,15
20101201|2010-05-14 09:30,14,5.438,5.438,5.38,5.402,41
20101201|2010-05-14 10:00,14,5.402,5.407,5.382,5.394,43
20101201|2010-05-14 10:30,14,5.396,5.42,5.379,5.38,79
20101201|2010-05-14 11:00,14,5.394,5.394,5.39,5.39,56
20101201|2010-05-14 11:30,14,5.399,5.408,5.391,5.403,35
20101201|2010-05-14 12:00,14,5.413,5.427,5.404,5.424,32
20101201|2010-05-14 12:30,14,5.435,5.435,5.415,5.415,74
20101201|2010-05-14 13:00,14,5.416,5.426,5.414,5.414,236
20101201|2010-05-14 13:30,14,5.414,5.414,5.41,5.414,28
20101201|2010-05-14 14:00,14,5.414,5.43,5.414,5.43,4
20101201|2010-05-14 14:30,14,5.429,5.429,5.416,5.416,9
20101201|2010-05-16 20:00,17,5.429,5.429,5.429,5.429,7
20101201|2010-05-16 21:00,17,5.417,5.418,5.417,5.418,3
20101201|2010-05-17 06:00,17,5.47,5.47,5.47,5.47,2
20101201|2010-05-17 06:30,17,5.47,5.47,5.47,5.47,48
20101201|2010-05-17 07:00,17,5.44,5.45,5.44,5.45,4
20101201|2010-05-17 07:30,17,5.45,5.451,5.417,5.433,23
20101201|2010-05-17 08:00,17,5.441,5.443,5.435,5.443,21
20101201|2010-05-17 08:30,17,5.444,5.468,5.444,5.455,53
20101201|2010-05-17 09:00,17,5.46,5.461,5.43,5.434,35
20101201|2010-05-17 09:30,17,5.427,5.427,5.418,5.421,13
20101201|2010-05-17 10:00,17,5.43,5.433,5.375,5.381,39
20101201|2010-05-17 10:30,17,5.388,5.409,5.388,5.409,29
20101201|2010-05-17 11:00,17,5.413,5.415,5.403,5.403,6
20101201|2010-05-17 11:30,17,5.402,5.414,5.401,5.405,31
20101201|2010-05-17 12:00,17,5.398,5.404,5.391,5.393,25
20101201|2010-05-17 12:30,17,5.394,5.43,5.394,5.43,22
20101201|2010-05-17 13:00,17,5.42,5.439,5.42,5.436,13
20101201|2010-05-17 13:30,17,5.433,5.438,5.433,5.437,12
20101201|2010-05-17 14:00,17,5.427,5.438,5.427,5.437,22
20101201|2010-05-18 03:30,18,5.474,5.482,5.474,5.479,52
20101201|2010-05-18 05:00,18,5.505,5.511,5.505,5.511,2
20101201|2010-05-18 05:30,18,5.512,5.512,5.512,5.512,2
20101201|2010-05-18 06:00,18,5.495,5.495,5.495,5.495,48
20101201|2010-05-18 07:00,18,5.475,5.485,5.445,5.445,24
20101201|2010-05-18 07:30,18,5.481,5.489,5.474,5.489,41
20101201|2010-05-18 08:00,18,5.488,5.488,5.463,5.48,33
20101201|2010-05-18 08:30,18,5.478,5.482,5.471,5.474,24
20101201|2010-05-18 09:00,18,5.477,5.477,5.454,5.454,19
20101201|2010-05-18 09:30,18,5.455,5.455,5.413,5.429,20
20101201|2010-05-18 10:00,18,5.415,5.438,5.415,5.418,24
20101201|2010-05-18 10:30,18,5.419,5.453,5.419,5.453,38
20101201|2010-05-18 11:00,18,5.433,5.451,5.428,5.451,21
20101201|2010-05-18 11:30,18,5.433,5.442,5.433,5.434,14
20101201|2010-05-18 12:00,18,5.425,5.425,5.395,5.399,32
20101201|2010-05-18 12:30,18,5.405,5.405,5.334,5.344,51
20101201|2010-05-18 13:00,18,5.355,5.367,5.347,5.365,205
20101201|2010-05-18 13:30,18,5.36,5.36,5.36,5.36,1
20101201|2010-05-18 14:00,18,5.364,5.366,5.364,5.366,12
20101201|2010-05-18 14:30,18,5.363,5.363,5.363,5.363,6
20101201|2010-05-18 15:30,18,5.363,5.369,5.363,5.363,5
20101201|2010-05-18 19:30,19,5.335,5.335,5.334,5.334,4
20101201|2010-05-19 04:30,19,5.375,5.375,5.375,5.375,1
20101201|2010-05-19 06:30,19,5.338,5.338,5.335,5.335,10
20101201|2010-05-19 07:30,19,5.345,5.35,5.34,5.34,9
20101201|2010-05-19 08:00,19,5.35,5.356,5.317,5.319,31
20101201|2010-05-19 08:30,19,5.325,5.326,5.319,5.32,34
20101201|2010-05-19 09:00,19,5.312,5.312,5.299,5.305,16
20101201|2010-05-19 09:30,19,5.299,5.301,5.294,5.298,24
20101201|2010-05-19 10:00,19,5.291,5.291,5.235,5.24,58
20101201|2010-05-19 10:30,19,5.24,5.245,5.198,5.213,95
20101201|2010-05-19 11:00,19,5.208,5.213,5.193,5.211,38
20101201|2010-05-19 11:30,19,5.199,5.212,5.199,5.212,17
20101201|2010-05-19 12:00,19,5.201,5.22,5.201,5.22,17
20101201|2010-05-19 12:30,19,5.215,5.215,5.209,5.213,7
20101201|2010-05-19 13:00,19,5.231,5.232,5.21,5.21,54
20101201|2010-05-19 13:30,19,5.214,5.218,5.204,5.215,29
20101201|2010-05-19 14:00,19,5.214,5.215,5.214,5.215,2
20101201|2010-05-19 15:00,19,5.223,5.223,5.223,5.223,1
20101201|2010-05-19 15:30,19,5.237,5.237,5.237,5.237,4
20101201|2010-05-20 00:00,20,5.21,5.21,5.21,5.21,1
20101201|2010-05-20 00:30,20,5.21,5.21,5.21,5.21,7
20101201|2010-05-20 06:30,20,5.18,5.18,5.18,5.18,1
20101201|2010-05-20 07:00,20,5.205,5.205,5.202,5.202,7
20101201|2010-05-20 07:30,20,5.193,5.193,5.193,5.193,15
20101201|2010-05-20 08:00,20,5.196,5.196,5.16,5.172,92
20101201|2010-05-20 08:30,20,5.173,5.182,5.149,5.149,44
20101201|2010-05-20 09:00,20,5.156,5.162,5.15,5.15,63
20101201|2010-05-20 09:30,20,5.13,5.19,5.13,5.173,120
20101201|2010-05-20 10:00,20,5.174,5.186,5.173,5.174,26
20101201|2010-05-20 10:30,20,5.199,5.234,5.199,5.208,31
20101201|2010-05-20 11:00,20,5.22,5.225,5.194,5.209,28
20101201|2010-05-20 11:30,20,5.187,5.187,5.15,5.159,38
20101201|2010-05-20 12:00,20,5.157,5.167,5.157,5.166,10
20101201|2010-05-20 12:30,20,5.17,5.17,5.17,5.17,1
20101201|2010-05-20 13:00,20,5.163,5.177,5.145,5.176,36
20101201|2010-05-20 13:30,20,5.181,5.189,5.175,5.186,241
20101201|2010-05-20 14:00,20,5.195,5.2,5.195,5.2,31
20101201|2010-05-20 14:30,20,5.196,5.196,5.187,5.193,4
20101201|2010-05-20 15:00,20,5.182,5.182,5.182,5.182,1
20101201|2010-05-20 15:30,20,5.172,5.176,5.17,5.176,7
20101201|2010-05-20 23:30,21,5.16,5.16,5.16,5.16,1
20101201|2010-05-21 07:30,21,5.2,5.2,5.175,5.182,5
20101201|2010-05-21 08:00,21,5.166,5.171,5.154,5.17,13
20101201|2010-05-21 08:30,21,5.172,5.188,5.163,5.188,21
20101201|2010-05-21 09:00,21,5.187,5.218,5.187,5.202,24
20101201|2010-05-21 09:30,21,5.198,5.202,5.191,5.196,24
20101201|2010-05-21 10:00,21,5.19,5.195,5.185,5.19,26
20101201|2010-05-21 10:30,21,5.194,5.206,5.192,5.192,26
20101201|2010-05-21 11:00,21,5.189,5.194,5.182,5.184,13
20101201|2010-05-21 11:30,21,5.178,5.178,5.166,5.178,27
20101201|2010-05-21 12:00,21,5.157,5.157,5.124,5.124,34
20101201|2010-05-21 12:30,21,5.115,5.125,5.106,5.112,32
20101201|2010-05-21 13:00,21,5.122,5.129,5.098,5.112,32
20101201|2010-05-21 13:30,21,5.119,5.119,5.119,5.119,2
20101201|2010-05-21 14:00,21,5.122,5.122,5.121,5.121,4
20101201|2010-05-21 14:30,21,5.121,5.121,5.121,5.121,3
20101201|2010-05-23 17:00,24,5.09,5.09,5.09,5.09,1
20101201|2010-05-23 19:00,24,5.084,5.084,5.084,5.084,2
20101201|2010-05-23 19:30,24,5.08,5.08,5.08,5.08,1
20101201|2010-05-24 04:00,24,5.115,5.115,5.115,5.115,8
20101201|2010-05-24 05:00,24,5.108,5.108,5.105,5.105,10
20101201|2010-05-24 06:30,24,5.109,5.109,5.106,5.106,5
20101201|2010-05-24 07:00,24,5.128,5.128,5.128,5.128,2
20101201|2010-05-24 07:30,24,5.136,5.15,5.119,5.119,13
20101201|2010-05-24 08:00,24,5.135,5.135,5.111,5.111,18
20101201|2010-05-24 08:30,24,5.102,5.104,5.063,5.065,123
20101201|2010-05-24 09:00,24,5.058,5.085,5.058,5.079,11
20101201|2010-05-24 09:30,24,5.07,5.079,5.069,5.073,13
20101201|2010-05-24 10:00,24,5.07,5.073,5.06,5.065,64
20101201|2010-05-24 10:30,24,5.06,5.07,5.054,5.07,10
20101201|2010-05-24 11:00,24,5.07,5.073,5.06,5.06,30
20101201|2010-05-24 11:30,24,5.057,5.067,5.053,5.067,10
20101201|2010-05-24 12:00,24,5.065,5.067,5.055,5.062,6
20101201|2010-05-24 12:30,24,5.055,5.055,5.045,5.054,9
20101201|2010-05-24 13:00,24,5.059,5.068,5.051,5.068,8
20101201|2010-05-24 13:30,24,5.066,5.074,5.066,5.074,2
20101201|2010-05-24 14:00,24,5.07,5.08,5.069,5.08,6
20101201|2010-05-24 14:30,24,5.072,5.072,5.072,5.072,1
20101201|2010-05-24 16:00,24,5.075,5.075,5.075,5.075,1
20101201|2010-05-25 00:30,25,5.057,5.057,5.057,5.057,1
20101201|2010-05-25 05:00,25,5.033,5.033,5.033,5.033,1
20101201|2010-05-25 05:30,25,5.026,5.026,5.026,5.026,1
20101201|2010-05-25 07:00,25,5.044,5.056,5.044,5.047,20
20101201|2010-05-25 07:30,25,5.063,5.064,5.063,5.064,21
20101201|2010-05-25 08:00,25,5.043,5.048,5.032,5.048,13
20101201|2010-05-25 08:30,25,5.04,5.04,5.028,5.033,35
20101201|2010-05-25 09:00,25,5.039,5.052,5.039,5.043,20
20101201|2010-05-25 09:30,25,5.048,5.054,5.048,5.05,40
20101201|2010-05-25 10:00,25,5.042,5.05,5.042,5.047,61
20101201|2010-05-25 10:30,25,5.058,5.076,5.058,5.062,21
20101201|2010-05-25 11:00,25,5.072,5.072,5.07,5.07,12
20101201|2010-05-25 11:30,25,5.062,5.062,5.062,5.062,1
20101201|2010-05-25 12:00,25,5.054,5.06,5.051,5.055,35
20101201|2010-05-25 12:30,25,5.055,5.08,5.055,5.077,15
20101201|2010-05-25 13:00,25,5.082,5.095,5.082,5.082,5
20101201|2010-05-25 13:30,25,5.103,5.12,5.101,5.12,35
20101201|2010-05-25 14:00,25,5.115,5.117,5.115,5.117,8
20101201|2010-05-25 14:30,25,5.112,5.113,5.112,5.113,2
20101201|2010-05-25 15:00,25,5.119,5.119,5.119,5.119,3
20101201|2010-05-25 16:00,25,5.126,5.126,5.126,5.126,4
20101201|2010-05-25 17:30,26,5.12,5.12,5.12,5.12,1
20101201|2010-05-26 06:30,26,5.157,5.158,5.154,5.154,3
20101201|2010-05-26 07:00,26,5.165,5.165,5.15,5.156,3
20101201|2010-05-26 07:30,26,5.17,5.178,5.159,5.177,206
20101201|2010-05-26 08:00,26,5.169,5.178,5.155,5.16,42
20101201|2010-05-26 08:30,26,5.17,5.258,5.17,5.231,100
20101201|2010-05-26 09:00,26,5.235,5.239,5.219,5.23,16
20101201|2010-05-26 09:30,26,5.224,5.23,5.195,5.197,18
20101201|2010-05-26 10:00,26,5.201,5.202,5.186,5.188,10
20101201|2010-05-26 10:30,26,5.17,5.172,5.164,5.172,15
20101201|2010-05-26 11:00,26,5.198,5.2,5.184,5.185,12
20101201|2010-05-26 11:30,26,5.182,5.198,5.182,5.198,20
20101201|2010-05-26 12:00,26,5.211,5.224,5.198,5.198,19
20101201|2010-05-26 12:30,26,5.19,5.19,5.183,5.19,244
20101201|2010-05-26 13:00,26,5.179,5.179,5.145,5.145,14
20101201|2010-05-26 13:30,26,5.13,5.142,5.129,5.142,39
20101201|2010-05-26 14:00,26,5.141,5.141,5.141,5.141,1
20101201|2010-05-26 14:30,26,5.139,5.139,5.137,5.137,5
20101201|2010-05-26 15:00,26,5.137,5.137,5.137,5.137,3
20101201|2010-05-26 15:30,26,5.141,5.144,5.14,5.14,9
20101201|2010-05-26 19:00,27,5.141,5.141,5.141,5.141,1
20101201|2010-05-27 07:00,27,5.17,5.17,5.17,5.17,1
20101201|2010-05-27 07:30,27,5.177,5.177,5.177,5.177,1
20101201|2010-05-27 08:00,27,5.185,5.185,5.174,5.185,58
20101201|2010-05-27 08:30,27,5.182,5.212,5.178,5.197,66
20101201|2010-05-27 09:00,27,5.201,5.206,5.189,5.204,5
20101201|2010-05-27 09:30,27,5.128,5.189,5.128,5.181,88
20101201|2010-05-27 10:00,27,5.181,5.181,5.164,5.179,13
20101201|2010-05-27 10:30,27,5.187,5.209,5.186,5.209,6
20101201|2010-05-27 11:00,27,5.209,5.21,5.195,5.202,6
20101201|2010-05-27 11:30,27,5.206,5.211,5.206,5.211,3
20101201|2010-05-27 12:00,27,5.195,5.217,5.195,5.217,5
20101201|2010-05-27 12:30,27,5.214,5.23,5.214,5.23,40
20101201|2010-05-27 13:00,27,5.217,5.22,5.208,5.208,10
20101201|2010-05-27 13:30,27,5.219,5.227,5.219,5.227,4
20101201|2010-05-27 14:00,27,5.239,5.245,5.239,5.245,4
20101201|2010-05-27 14:30,27,5.23,5.23,5.23,5.23,1
20101201|2010-05-27 15:00,27,5.255,5.255,5.255,5.255,1
20101201|2010-05-27 16:00,27,5.266,5.266,5.266,5.266,1
20101201|2010-05-28 03:00,28,5.256,5.256,5.245,5.245,15
20101201|2010-05-28 07:00,28,5.248,5.25,5.248,5.25,6
20101201|2010-05-28 07:30,28,5.248,5.248,5.225,5.225,26
20101201|2010-05-28 08:00,28,5.219,5.219,5.184,5.211,138
20101201|2010-05-28 08:30,28,5.232,5.26,5.232,5.246,338
20101201|2010-05-28 09:00,28,5.264,5.281,5.258,5.268,15
20101201|2010-05-28 09:30,28,5.266,5.268,5.257,5.268,71
20101201|2010-05-28 10:00,28,5.27,5.27,5.253,5.253,11
20101201|2010-05-28 10:30,28,5.282,5.288,5.282,5.288,3
20101201|2010-05-28 11:00,28,5.291,5.291,5.223,5.228,156
20101201|2010-05-28 11:30,28,5.23,5.25,5.22,5.223,6
20101201|2010-05-28 12:00,28,5.242,5.242,5.242,5.242,4
20101201|2010-05-28 12:30,28,5.244,5.268,5.244,5.264,5
20101201|2010-05-28 13:00,28,5.27,5.28,5.244,5.244,52
20101201|2010-05-28 13:30,28,5.25,5.25,5.245,5.245,9
20101201|2010-05-28 14:30,28,5.253,5.253,5.253,5.253,2
20101201|2010-05-28 15:00,28,5.249,5.249,5.249,5.249,1
20101201|2010-05-31 10:30,1,5.3,5.3,5.3,5.3,5
20101201|2010-05-31 11:00,1,5.308,5.309,5.293,5.297,22
20101201|2010-06-01 05:00,1,5.226,5.226,5.226,5.226,1
20101201|2010-06-01 06:30,1,5.28,5.28,5.275,5.275,3
20101201|2010-06-01 07:00,1,5.281,5.297,5.281,5.297,5
20101201|2010-06-01 07:30,1,5.293,5.297,5.278,5.278,24
20101201|2010-06-01 08:00,1,5.28,5.327,5.26,5.327,34
20101201|2010-06-01 08:30,1,5.32,5.321,5.27,5.27,28
20101201|2010-06-01 09:00,1,5.271,5.287,5.27,5.27,16
20101201|2010-06-01 09:30,1,5.269,5.294,5.268,5.287,113
20101201|2010-06-01 10:00,1,5.273,5.273,5.246,5.251,65
20101201|2010-06-01 10:30,1,5.247,5.267,5.2,5.205,234
20101201|2010-06-01 11:00,1,5.191,5.195,5.163,5.179,175
20101201|2010-06-01 11:30,1,5.171,5.181,5.165,5.165,23
20101201|2010-06-01 12:00,1,5.18,5.184,5.18,5.184,3
20101201|2010-06-01 12:30,1,5.182,5.195,5.18,5.192,26
20101201|2010-06-01 13:00,1,5.185,5.185,5.145,5.158,105
20101201|2010-06-01 13:30,1,5.163,5.165,5.159,5.16,6
20101201|2010-06-01 14:00,1,5.159,5.16,5.156,5.156,51
20101201|2010-06-01 14:30,1,5.148,5.148,5.148,5.148,1
20101201|2010-06-01 15:30,1,5.14,5.14,5.14,5.14,1
20101201|2010-06-01 22:00,2,5.156,5.156,5.156,5.156,1
20101201|2010-06-02 03:30,2,5.162,5.162,5.162,5.162,1
20101201|2010-06-02 07:00,2,5.183,5.183,5.18,5.18,26
20101201|2010-06-02 07:30,2,5.192,5.193,5.192,5.193,2
20101201|2010-06-02 08:00,2,5.187,5.212,5.178,5.2,70
20101201|2010-06-02 08:30,2,5.206,5.206,5.186,5.186,12
20101201|2010-06-02 09:00,2,5.203,5.22,5.182,5.215,9
20101201|2010-06-02 09:30,2,5.217,5.251,5.217,5.251,75
20101201|2010-06-02 10:00,2,5.261,5.261,5.247,5.248,26
20101201|2010-06-02 10:30,2,5.263,5.263,5.259,5.26,6
20101201|2010-06-02 11:00,2,5.26,5.26,5.26,5.26,1
20101201|2010-06-02 11:30,2,5.25,5.25,5.25,5.25,1
20101201|2010-06-02 12:00,2,5.252,5.252,5.252,5.252,2
20101201|2010-06-02 12:30,2,5.259,5.28,5.259,5.28,55
20101201|2010-06-02 13:00,2,5.273,5.313,5.266,5.311,147
20101201|2010-06-02 13:30,2,5.305,5.319,5.305,5.306,63
20101201|2010-06-02 14:00,2,5.305,5.314,5.303,5.308,16
20101201|2010-06-02 15:00,2,5.314,5.314,5.314,5.314,1
20101201|2010-06-02 21:30,3,5.31,5.31,5.31,5.31,1
20101201|2010-06-03 03:00,3,5.32,5.32,5.32,5.32,8
20101201|2010-06-03 03:30,3,5.32,5.32,5.32,5.32,27
20101201|2010-06-03 04:30,3,5.331,5.331,5.331,5.331,1
20101201|2010-06-03 06:00,3,5.305,5.305,5.305,5.305,1
20101201|2010-06-03 07:00,3,5.315,5.315,5.315,5.315,5
20101201|2010-06-03 07:30,3,5.31,5.328,5.304,5.304,27
20101201|2010-06-03 08:00,3,5.298,5.298,5.27,5.286,48
20101201|2010-06-03 08:30,3,5.294,5.3,5.287,5.3,36
20101201|2010-06-03 09:00,3,5.301,5.316,5.287,5.314,52
20101201|2010-06-03 09:30,3,5.34,5.425,5.34,5.385,197
20101201|2010-06-03 10:00,3,5.385,5.399,5.375,5.381,51
20101201|2010-06-03 10:30,3,5.377,5.393,5.374,5.383,138
20101201|2010-06-03 11:00,3,5.38,5.38,5.36,5.369,55
20101201|2010-06-03 11:30,3,5.369,5.381,5.368,5.373,13
20101201|2010-06-03 12:00,3,5.388,5.408,5.375,5.398,103
20101201|2010-06-03 12:30,3,5.4,5.425,5.398,5.423,63
20101201|2010-06-03 13:00,3,5.423,5.458,5.399,5.445,206
20101201|2010-06-03 13:30,3,5.444,5.448,5.439,5.446,82
20101201|2010-06-03 14:00,3,5.445,5.445,5.439,5.439,2
20101201|2010-06-03 14:30,3,5.442,5.442,5.442,5.442,1
20101201|2010-06-04 07:00,4,5.43,5.43,5.43,5.43,5
20101201|2010-06-04 07:30,4,5.4,5.4,5.399,5.399,10
20101201|2010-06-04 08:00,4,5.397,5.459,5.397,5.421,22
20101201|2010-06-04 08:30,4,5.44,5.47,5.431,5.441,23
20101201|2010-06-04 09:00,4,5.44,5.472,5.423,5.47,40
20101201|2010-06-04 09:30,4,5.47,5.48,5.463,5.466,42
20101201|2010-06-04 10:00,4,5.477,5.494,5.477,5.492,20
20101201|2010-06-04 10:30,4,5.471,5.491,5.461,5.49,40
20101201|2010-06-04 11:00,4,5.498,5.52,5.467,5.518,340
20101201|2010-06-04 11:30,4,5.514,5.516,5.495,5.499,90
20101201|2010-06-04 12:00,4,5.517,5.56,5.504,5.56,316
20101201|2010-06-04 12:30,4,5.556,5.58,5.543,5.554,85
20101201|2010-06-04 13:00,4,5.545,5.545,5.449,5.478,80
20101201|2010-06-04 13:30,4,5.5,5.5,5.482,5.492,13
20101201|2010-06-04 14:00,4,5.487,5.487,5.487,5.487,1
20101201|2010-06-04 15:00,4,5.485,5.485,5.48,5.48,3
20101201|2010-06-06 19:30,7,5.515,5.515,5.515,5.515,1
20101201|2010-06-06 20:00,7,5.522,5.522,5.51,5.51,4
20101201|2010-06-06 21:30,7,5.509,5.509,5.509,5.509,2
20101201|2010-06-06 22:00,7,5.509,5.509,5.509,5.509,1
20101201|2010-06-06 22:30,7,5.509,5.509,5.509,5.509,1
20101201|2010-06-07 02:30,7,5.501,5.501,5.501,5.501,1
20101201|2010-06-07 03:00,7,5.481,5.481,5.47,5.47,11
20101201|2010-06-07 06:00,7,5.448,5.448,5.448,5.448,6
20101201|2010-06-07 06:30,7,5.448,5.448,5.438,5.438,34
20101201|2010-06-07 07:00,7,5.434,5.434,5.434,5.434,1
20101201|2010-06-07 07:30,7,5.44,5.476,5.44,5.476,18
20101201|2010-06-07 08:00,7,5.482,5.517,5.477,5.49,27
20101201|2010-06-07 08:30,7,5.516,5.555,5.516,5.519,36
20101201|2010-06-07 09:00,7,5.568,5.57,5.521,5.521,23
20101201|2010-06-07 09:30,7,5.525,5.525,5.485,5.516,36
20101201|2010-06-07 10:00,7,5.52,5.544,5.519,5.541,33
20101201|2010-06-07 10:30,7,5.541,5.556,5.539,5.556,23
20101201|2010-06-07 11:00,7,5.547,5.547,5.538,5.538,6
20101201|2010-06-07 11:30,7,5.52,5.532,5.52,5.532,5
20101201|2010-06-07 12:00,7,5.52,5.526,5.52,5.526,11
20101201|2010-06-07 12:30,7,5.535,5.547,5.535,5.547,4
20101201|2010-06-07 13:00,7,5.565,5.601,5.546,5.6,15
20101201|2010-06-07 13:30,7,5.577,5.593,5.575,5.588,5
20101201|2010-06-07 14:00,7,5.587,5.587,5.587,5.587,8
20101201|2010-06-07 14:30,7,5.611,5.611,5.611,5.611,1
20101201|2010-06-07 15:00,7,5.605,5.62,5.605,5.62,3
20101201|2010-06-07 15:30,7,5.609,5.609,5.595,5.6,7
20101201|2010-06-07 16:00,7,5.628,5.64,5.628,5.64,8
20101201|2010-06-07 17:00,8,5.64,5.65,5.64,5.65,6
20101201|2010-06-07 19:00,8,5.655,5.655,5.652,5.652,2
20101201|2010-06-07 21:30,8,5.652,5.655,5.652,5.655,10
20101201|2010-06-07 23:00,8,5.64,5.64,5.64,5.64,2
20101201|2010-06-07 23:30,8,5.64,5.64,5.64,5.64,2
20101201|2010-06-08 00:00,8,5.64,5.64,5.64,5.64,2
20101201|2010-06-08 02:00,8,5.62,5.62,5.61,5.61,2
20101201|2010-06-08 04:30,8,5.596,5.596,5.596,5.596,1
20101201|2010-06-08 07:00,8,5.64,5.645,5.64,5.645,14
20101201|2010-06-08 07:30,8,5.65,5.65,5.534,5.551,10
20101201|2010-06-08 08:00,8,5.556,5.612,5.533,5.571,56
20101201|2010-06-08 08:30,8,5.58,5.58,5.52,5.522,54
20101201|2010-06-08 09:00,8,5.524,5.533,5.483,5.494,110
20101201|2010-06-08 09:30,8,5.5,5.523,5.481,5.514,174
20101201|2010-06-08 10:00,8,5.514,5.529,5.486,5.492,90
20101201|2010-06-08 10:30,8,5.496,5.499,5.48,5.497,60
20101201|2010-06-08 11:00,8,5.508,5.521,5.48,5.48,31
20101201|2010-06-08 11:30,8,5.501,5.504,5.474,5.474,11
20101201|2010-06-08 12:00,8,5.474,5.49,5.474,5.489,12
20101201|2010-06-08 12:30,8,5.502,5.519,5.492,5.505,30
20101201|2010-06-08 13:00,8,5.52,5.546,5.512,5.514,39
20101201|2010-06-08 13:30,8,5.508,5.515,5.508,5.508,29
20101201|2010-06-08 14:00,8,5.509,5.509,5.507,5.507,2
20101201|2010-06-08 15:00,8,5.523,5.523,5.523,5.523,1
20101201|2010-06-08 15:30,8,5.511,5.511,5.511,5.511,1
20101201|2010-06-09 02:00,9,5.508,5.51,5.508,5.51,4
20101201|2010-06-09 02:30,9,5.52,5.525,5.52,5.52,4
20101201|2010-06-09 03:00,9,5.515,5.515,5.515,5.515,1
20101201|2010-06-09 04:00,9,5.514,5.515,5.514,5.515,3
20101201|2010-06-09 05:00,9,5.49,5.49,5.49,5.49,2
20101201|2010-06-09 06:00,9,5.488,5.488,5.488,5.488,1
20101201|2010-06-09 06:30,9,5.462,5.462,5.458,5.458,10
20101201|2010-06-09 07:00,9,5.505,5.505,5.505,5.505,2
20101201|2010-06-09 07:30,9,5.502,5.506,5.485,5.506,13
20101201|2010-06-09 08:00,9,5.517,5.552,5.492,5.497,21
20101201|2010-06-09 08:30,9,5.502,5.502,5.467,5.477,128
20101201|2010-06-09 09:00,9,5.485,5.485,5.485,5.485,2
20101201|2010-06-09 09:30,9,5.488,5.488,5.455,5.471,15
20101201|2010-06-09 10:00,9,5.465,5.48,5.465,5.48,6
20101201|2010-06-09 10:30,9,5.48,5.501,5.48,5.501,13
20101201|2010-06-09 11:00,9,5.503,5.504,5.493,5.501,17
20101201|2010-06-09 11:30,9,5.492,5.501,5.492,5.492,17
20101201|2010-06-09 12:00,9,5.487,5.487,5.471,5.479,5
20101201|2010-06-09 12:30,9,5.477,5.477,5.46,5.466,11
20101201|2010-06-09 13:00,9,5.479,5.479,5.464,5.475,9
20101201|2010-06-09 13:30,9,5.479,5.483,5.479,5.48,8
20101201|2010-06-09 14:00,9,5.484,5.486,5.469,5.469,58
20101201|2010-06-09 16:00,9,5.48,5.48,5.48,5.48,1
20101201|2010-06-09 20:00,10,5.481,5.481,5.481,5.481,1
20101201|2010-06-09 22:00,10,5.49,5.49,5.49,5.49,1
20101201|2010-06-10 04:00,10,5.51,5.51,5.51,5.51,1
20101201|2010-06-10 07:30,10,5.466,5.49,5.466,5.49,4
20101201|2010-06-10 08:00,10,5.48,5.514,5.48,5.51,20
20101201|2010-06-10 08:30,10,5.512,5.523,5.512,5.523,23
20101201|2010-06-10 09:00,10,5.5,5.517,5.48,5.485,23
20101201|2010-06-10 09:30,10,5.469,5.55,5.4,5.532,55
20101201|2010-06-10 10:00,10,5.537,5.537,5.485,5.485,27
20101201|2010-06-10 10:30,10,5.482,5.485,5.462,5.475,49
20101201|2010-06-10 11:00,10,5.472,5.494,5.461,5.463,93
20101201|2010-06-10 11:30,10,5.485,5.485,5.455,5.455,34
20101201|2010-06-10 12:00,10,5.446,5.476,5.439,5.445,28
20101201|2010-06-10 12:30,10,5.441,5.444,5.43,5.43,23
20101201|2010-06-10 13:00,10,5.44,5.452,5.43,5.452,60
20101201|2010-06-10 13:30,10,5.46,5.473,5.459,5.473,21
20101201|2010-06-10 19:00,11,5.478,5.478,5.478,5.478,1
20101201|2010-06-11 06:30,11,5.483,5.483,5.483,5.483,1
20101201|2010-06-11 07:30,11,5.479,5.49,5.464,5.464,7
20101201|2010-06-11 08:00,11,5.481,5.52,5.481,5.52,5
20101201|2010-06-11 08:30,11,5.51,5.53,5.508,5.524,16
20101201|2010-06-11 09:00,11,5.53,5.53,5.51,5.512,8
20101201|2010-06-11 09:30,11,5.525,5.525,5.48,5.48,25
20101201|2010-06-11 10:00,11,5.502,5.502,5.493,5.501,5
20101201|2010-06-11 10:30,11,5.514,5.521,5.514,5.521,5
20101201|2010-06-11 11:00,11,5.495,5.495,5.475,5.485,48
20101201|2010-06-11 11:30,11,5.48,5.48,5.479,5.48,38
20101201|2010-06-11 12:00,11,5.461,5.48,5.46,5.48,59
20101201|2010-06-11 12:30,11,5.46,5.466,5.46,5.466,41
20101201|2010-06-11 13:00,11,5.47,5.515,5.47,5.515,43
20101201|2010-06-11 13:30,11,5.509,5.51,5.509,5.51,2
20101201|2010-06-11 15:00,11,5.517,5.518,5.51,5.514,9
20101201|2010-06-13 17:30,14,5.575,5.575,5.575,5.575,1
20101201|2010-06-13 19:00,14,5.611,5.611,5.611,5.611,1
20101201|2010-06-14 01:30,14,5.572,5.572,5.572,5.572,1
20101201|2010-06-14 04:00,14,5.594,5.6,5.594,5.6,3
20101201|2010-06-14 06:30,14,5.604,5.604,5.602,5.602,35
20101201|2010-06-14 07:00,14,5.59,5.611,5.59,5.604,62
20101201|2010-06-14 07:30,14,5.61,5.611,5.61,5.611,4
20101201|2010-06-14 08:00,14,5.595,5.595,5.587,5.587,25
20101201|2010-06-14 08:30,14,5.598,5.6,5.561,5.562,43
20101201|2010-06-14 09:00,14,5.545,5.587,5.545,5.58,34
20101201|2010-06-14 09:30,14,5.568,5.571,5.557,5.557,8
20101201|2010-06-14 10:00,14,5.571,5.617,5.566,5.602,25
20101201|2010-06-14 10:30,14,5.61,5.633,5.59,5.59,50
20101201|2010-06-14 11:00,14,5.589,5.6,5.589,5.593,7
20101201|2010-06-14 11:30,14,5.583,5.586,5.562,5.564,68
20101201|2010-06-14 12:00,14,5.581,5.585,5.56,5.582,6
20101201|2010-06-14 12:30,14,5.601,5.604,5.601,5.604,3
20101201|2010-06-14 13:00,14,5.598,5.624,5.598,5.624,35
20101201|2010-06-14 13:30,14,5.639,5.639,5.639,5.639,1
20101201|2010-06-14 14:00,14,5.633,5.641,5.633,5.641,3
20101201|2010-06-14 15:00,14,5.636,5.64,5.636,5.64,2
20101201|2010-06-14 15:30,14,5.64,5.64,5.637,5.637,11
20101201|2010-06-14 16:00,14,5.662,5.68,5.662,5.68,7
20101201|2010-06-14 19:00,15,5.659,5.659,5.659,5.659,1
20101201|2010-06-15 04:30,15,5.641,5.641,5.641,5.641,3
20101201|2010-06-15 05:30,15,5.65,5.655,5.65,5.655,7
20101201|2010-06-15 06:00,15,5.672,5.68,5.672,5.68,28
20101201|2010-06-15 06:30,15,5.685,5.715,5.685,5.715,5
20101201|2010-06-15 07:00,15,5.697,5.73,5.697,5.73,9
20101201|2010-06-15 07:30,15,5.735,5.735,5.701,5.702,14
20101201|2010-06-15 08:00,15,5.713,5.715,5.652,5.693,47
20101201|2010-06-15 08:30,15,5.682,5.71,5.659,5.71,41
20101201|2010-06-15 09:00,15,5.7,5.7,5.661,5.686,20
20101201|2010-06-15 09:30,15,5.703,5.71,5.7,5.7,22
20101201|2010-06-15 10:00,15,5.7,5.702,5.676,5.682,18
20101201|2010-06-15 10:30,15,5.678,5.7,5.678,5.7,8
20101201|2010-06-15 11:00,15,5.689,5.689,5.689,5.689,1
20101201|2010-06-15 11:30,15,5.68,5.683,5.68,5.683,69
20101201|2010-06-15 12:00,15,5.679,5.7,5.679,5.7,11
20101201|2010-06-15 12:30,15,5.7,5.7,5.688,5.69,112
20101201|2010-06-15 13:00,15,5.701,5.754,5.701,5.75,128
20101201|2010-06-15 13:30,15,5.753,5.753,5.74,5.74,37
20101201|2010-06-15 14:00,15,5.743,5.751,5.743,5.751,5
20101201|2010-06-15 15:00,15,5.755,5.755,5.755,5.755,1
20101201|2010-06-15 15:30,15,5.713,5.713,5.706,5.706,2
20101201|2010-06-15 19:00,16,5.752,5.752,5.752,5.752,3
20101201|2010-06-16 01:00,16,5.744,5.752,5.744,5.752,3
20101201|2010-06-16 01:30,16,5.762,5.762,5.762,5.762,1
20101201|2010-06-16 03:30,16,5.762,5.762,5.762,5.762,1
20101201|2010-06-16 07:00,16,5.71,5.71,5.688,5.69,3
20101201|2010-06-16 07:30,16,5.663,5.706,5.662,5.706,8
20101201|2010-06-16 08:00,16,5.714,5.714,5.689,5.689,5
20101201|2010-06-16 08:30,16,5.66,5.689,5.66,5.689,26
20101201|2010-06-16 09:00,16,5.681,5.681,5.645,5.652,36
20101201|2010-06-16 09:30,16,5.639,5.666,5.633,5.666,33
20101201|2010-06-16 10:00,16,5.651,5.654,5.646,5.648,18
20101201|2010-06-16 10:30,16,5.63,5.655,5.629,5.644,44
20101201|2010-06-16 11:00,16,5.643,5.658,5.613,5.631,82
20101201|2010-06-16 11:30,16,5.64,5.646,5.625,5.633,36
20101201|2010-06-16 12:00,16,5.63,5.655,5.63,5.651,12
20101201|2010-06-16 12:30,16,5.636,5.644,5.636,5.644,7
20101201|2010-06-16 13:00,16,5.646,5.646,5.63,5.634,8
20101201|2010-06-16 13:30,16,5.638,5.64,5.638,5.64,1
20101201|2010-06-16 14:00,16,5.662,5.662,5.656,5.656,2
20101201|2010-06-16 14:30,16,5.656,5.656,5.647,5.647,3
20101201|2010-06-16 15:30,16,5.669,5.669,5.669,5.669,2
20101201|2010-06-16 16:00,16,5.67,5.67,5.67,5.67,3
20101201|2010-06-16 19:00,17,5.699,5.699,5.699,5.699,2
20101201|2010-06-17 06:00,17,5.708,5.708,5.708,5.708,3
20101201|2010-06-17 07:00,17,5.697,5.703,5.69,5.69,16
20101201|2010-06-17 07:30,17,5.689,5.689,5.682,5.689,7
20101201|2010-06-17 08:00,17,5.706,5.71,5.694,5.694,43
20101201|2010-06-17 08:30,17,5.702,5.706,5.698,5.701,38
20101201|2010-06-17 09:00,17,5.705,5.725,5.705,5.72,34
20101201|2010-06-17 09:30,17,5.711,5.74,5.678,5.683,50
20101201|2010-06-17 10:00,17,5.68,5.685,5.617,5.649,36
20101201|2010-06-17 10:30,17,5.661,5.663,5.645,5.663,16
20101201|2010-06-17 11:00,17,5.65,5.678,5.648,5.678,10
20101201|2010-06-17 11:30,17,5.682,5.685,5.669,5.684,4
20101201|2010-06-17 12:00,17,5.678,5.678,5.67,5.67,11
20101201|2010-06-17 12:30,17,5.675,5.718,5.675,5.718,9
20101201|2010-06-17 13:00,17,5.704,5.735,5.703,5.735,155
20101201|2010-06-17 13:30,17,5.721,5.721,5.705,5.709,13
20101201|2010-06-17 14:00,17,5.714,5.719,5.71,5.717,27
20101201|2010-06-17 20:30,18,5.747,5.747,5.747,5.747,1
20101201|2010-06-18 06:00,18,5.745,5.745,5.745,5.745,2
20101201|2010-06-18 06:30,18,5.746,5.746,5.746,5.746,1
20101201|2010-06-18 07:00,18,5.712,5.731,5.709,5.731,48
20101201|2010-06-18 07:30,18,5.731,5.731,5.705,5.711,13
20101201|2010-06-18 08:00,18,5.703,5.703,5.683,5.683,12
20101201|2010-06-18 08:30,18,5.687,5.687,5.64,5.64,15
20101201|2010-06-18 09:00,18,5.635,5.654,5.634,5.649,98
20101201|2010-06-18 09:30,18,5.664,5.664,5.655,5.655,4
20101201|2010-06-18 10:00,18,5.672,5.674,5.669,5.672,12
20101201|2010-06-18 10:30,18,5.693,5.693,5.656,5.658,19
20101201|2010-06-18 11:00,18,5.667,5.671,5.659,5.671,10
20101201|2010-06-18 11:30,18,5.647,5.647,5.612,5.614,77
20101201|2010-06-18 12:30,18,5.608,5.638,5.608,5.636,6
20101201|2010-06-18 13:00,18,5.657,5.657,5.595,5.605,21
20101201|2010-06-18 13:30,18,5.621,5.624,5.621,5.624,15
20101201|2010-06-20 21:30,21,5.673,5.673,5.673,5.673,1
20101201|2010-06-21 06:30,21,5.666,5.677,5.666,5.677,7
20101201|2010-06-21 07:30,21,5.675,5.675,5.675,5.675,1
20101201|2010-06-21 08:00,21,5.707,5.713,5.705,5.712,8
20101201|2010-06-21 08:30,21,5.698,5.732,5.698,5.729,17
20101201|2010-06-21 09:00,21,5.725,5.725,5.712,5.72,37
20101201|2010-06-21 09:30,21,5.728,5.729,5.707,5.707,16
20101201|2010-06-21 10:00,21,5.705,5.705,5.662,5.662,7
20101201|2010-06-21 10:30,21,5.66,5.68,5.655,5.655,15
20101201|2010-06-21 11:00,21,5.675,5.675,5.588,5.602,26
20101201|2010-06-21 11:30,21,5.588,5.588,5.468,5.508,72
20101201|2010-06-21 12:00,21,5.501,5.501,5.45,5.458,48
20101201|2010-06-21 12:30,21,5.485,5.485,5.459,5.472,14
20101201|2010-06-21 13:00,21,5.494,5.51,5.46,5.485,48
20101201|2010-06-21 13:30,21,5.485,5.494,5.484,5.484,11
20101201|2010-06-21 14:00,21,5.476,5.476,5.476,5.476,1
20101201|2010-06-21 14:30,21,5.469,5.469,5.469,5.469,1
20101201|2010-06-21 15:00,21,5.466,5.466,5.466,5.466,1
20101201|2010-06-21 19:30,22,5.485,5.485,5.485,5.485,1
20101201|2010-06-21 22:00,22,5.485,5.485,5.485,5.485,1
20101201|2010-06-22 01:00,22,5.485,5.485,5.485,5.485,1
20101201|2010-06-22 01:30,22,5.519,5.519,5.519,5.519,4
20101201|2010-06-22 04:30,22,5.498,5.498,5.498,5.498,1
20101201|2010-06-22 05:30,22,5.427,5.427,5.39,5.39,18
20101201|2010-06-22 06:00,22,5.409,5.41,5.403,5.403,6
20101201|2010-06-22 06:30,22,5.4,5.426,5.4,5.426,2
20101201|2010-06-22 07:00,22,5.4,5.417,5.4,5.417,5
20101201|2010-06-22 07:30,22,5.415,5.458,5.415,5.445,22
20101201|2010-06-22 08:00,22,5.445,5.492,5.445,5.467,86
20101201|2010-06-22 08:30,22,5.465,5.465,5.412,5.412,30
20101201|2010-06-22 09:00,22,5.413,5.424,5.391,5.399,50
20101201|2010-06-22 09:30,22,5.4,5.422,5.4,5.413,29
20101201|2010-06-22 10:00,22,5.4,5.425,5.4,5.418,57
20101201|2010-06-22 10:30,22,5.438,5.442,5.403,5.423,61
20101201|2010-06-22 11:00,22,5.43,5.435,5.38,5.38,41
20101201|2010-06-22 11:30,22,5.373,5.392,5.373,5.375,16
20101201|2010-06-22 12:00,22,5.381,5.383,5.38,5.38,4
20101201|2010-06-22 12:30,22,5.384,5.384,5.361,5.378,13
20101201|2010-06-22 13:00,22,5.391,5.425,5.391,5.425,143
20101201|2010-06-22 13:30,22,5.426,5.452,5.426,5.452,104
20101201|2010-06-22 14:00,22,5.438,5.443,5.438,5.443,9
20101201|2010-06-22 14:30,22,5.432,5.432,5.432,5.432,1
20101201|2010-06-22 15:00,22,5.439,5.439,5.439,5.439,1
20101201|2010-06-23 01:30,23,5.422,5.422,5.422,5.422,1
20101201|2010-06-23 07:00,23,5.485,5.485,5.485,5.485,2
20101201|2010-06-23 07:30,23,5.493,5.493,5.475,5.479,18
20101201|2010-06-23 08:00,23,5.47,5.489,5.457,5.489,49
20101201|2010-06-23 08:30,23,5.469,5.493,5.455,5.491,62
20101201|2010-06-23 09:00,23,5.486,5.5,5.475,5.49,47
20101201|2010-06-23 09:30,23,5.487,5.515,5.469,5.514,74
20101201|2010-06-23 10:00,23,5.501,5.509,5.501,5.509,9
20101201|2010-06-23 10:30,23,5.478,5.502,5.478,5.502,5
20101201|2010-06-23 11:00,23,5.505,5.525,5.48,5.525,12
20101201|2010-06-23 11:30,23,5.516,5.516,5.511,5.511,3
20101201|2010-06-23 12:00,23,5.523,5.532,5.512,5.512,15
20101201|2010-06-23 12:30,23,5.512,5.513,5.5,5.502,32
20101201|2010-06-23 13:00,23,5.509,5.532,5.498,5.502,49
20101201|2010-06-23 13:30,23,5.498,5.498,5.498,5.498,2
20101201|2010-06-23 14:00,23,5.5,5.501,5.495,5.501,6
20101201|2010-06-23 14:30,23,5.501,5.503,5.493,5.494,7
20101201|2010-06-24 02:00,24,5.491,5.491,5.491,5.491,1
20101201|2010-06-24 06:00,24,5.495,5.495,5.495,5.495,1
20101201|2010-06-24 06:30,24,5.495,5.495,5.495,5.495,1
20101201|2010-06-24 07:00,24,5.516,5.516,5.516,5.516,25
20101201|2010-06-24 07:30,24,5.534,5.534,5.534,5.534,1
20101201|2010-06-24 08:00,24,5.528,5.535,5.522,5.53,75
20101201|2010-06-24 08:30,24,5.527,5.537,5.525,5.525,76
20101201|2010-06-24 09:00,24,5.527,5.542,5.527,5.53,90
20101201|2010-06-24 09:30,24,5.532,5.532,5.493,5.505,33
20101201|2010-06-24 10:00,24,5.518,5.527,5.497,5.497,23
20101201|2010-06-24 10:30,24,5.497,5.5,5.451,5.451,52
20101201|2010-06-24 11:00,24,5.453,5.462,5.448,5.462,18
20101201|2010-06-24 11:30,24,5.455,5.455,5.44,5.445,22
20101201|2010-06-24 12:00,24,5.478,5.48,5.463,5.463,10
20101201|2010-06-24 12:30,24,5.475,5.475,5.475,5.475,1
20101201|2010-06-24 13:00,24,5.467,5.481,5.463,5.481,18
20101201|2010-06-24 13:30,24,5.481,5.486,5.48,5.48,13
20101201|2010-06-24 14:30,24,5.486,5.486,5.486,5.486,1
20101201|2010-06-24 20:30,25,5.49,5.49,5.49,5.49,2
20101201|2010-06-25 02:00,25,5.479,5.479,5.479,5.479,1
20101201|2010-06-25 05:00,25,5.479,5.479,5.479,5.479,1
20101201|2010-06-25 07:00,25,5.501,5.501,5.501,5.501,1
20101201|2010-06-25 08:00,25,5.503,5.526,5.485,5.501,69
20101201|2010-06-25 08:30,25,5.505,5.542,5.505,5.512,46
20101201|2010-06-25 09:00,25,5.52,5.535,5.52,5.525,24
20101201|2010-06-25 09:30,25,5.521,5.524,5.508,5.52,6
20101201|2010-06-25 10:00,25,5.518,5.518,5.506,5.514,14
20101201|2010-06-25 10:30,25,5.515,5.526,5.498,5.526,47
20101201|2010-06-25 11:00,25,5.515,5.515,5.515,5.515,14
20101201|2010-06-25 11:30,25,5.515,5.515,5.515,5.515,3
20101201|2010-06-25 12:00,25,5.515,5.523,5.514,5.522,16
20101201|2010-06-25 12:30,25,5.523,5.537,5.522,5.537,8
20101201|2010-06-25 13:00,25,5.545,5.56,5.545,5.557,33
20101201|2010-06-25 13:30,25,5.557,5.57,5.557,5.57,3
20101201|2010-06-25 14:00,25,5.56,5.56,5.552,5.552,2
20101201|2010-06-25 14:30,25,5.56,5.57,5.56,5.57,2
20101201|2010-06-27 17:00,28,5.495,5.495,5.495,5.495,20
20101201|2010-06-27 20:30,28,5.507,5.507,5.507,5.507,1
20101201|2010-06-28 05:30,28,5.52,5.52,5.52,5.52,4
20101201|2010-06-28 07:00,28,5.51,5.524,5.51,5.521,6
20101201|2010-06-28 07:30,28,5.53,5.53,5.506,5.506,19
20101201|2010-06-28 08:00,28,5.51,5.525,5.425,5.454,139
20101201|2010-06-28 08:30,28,5.457,5.475,5.457,5.472,32
20101201|2010-06-28 09:00,28,5.465,5.472,5.465,5.471,6
20101201|2010-06-28 09:30,28,5.489,5.498,5.485,5.49,9
20101201|2010-06-28 10:00,28,5.475,5.475,5.463,5.468,10
20101201|2010-06-28 10:30,28,5.458,5.458,5.455,5.455,17
20101201|2010-06-28 11:00,28,5.464,5.464,5.464,5.464,1
20101201|2010-06-28 11:30,28,5.468,5.475,5.468,5.475,11
20101201|2010-06-28 12:00,28,5.467,5.467,5.452,5.454,12
20101201|2010-06-28 12:30,28,5.437,5.452,5.435,5.44,42
20101201|2010-06-28 13:00,28,5.438,5.438,5.42,5.426,136
20101201|2010-06-28 13:30,28,5.428,5.429,5.421,5.423,25
20101201|2010-06-28 14:00,28,5.422,5.423,5.416,5.423,14
20101201|2010-06-28 15:00,28,5.424,5.424,5.423,5.423,2
20101201|2010-06-28 22:00,29,5.423,5.423,5.423,5.423,2
20101201|2010-06-29 02:00,29,5.404,5.404,5.404,5.404,1
20101201|2010-06-29 03:00,29,5.404,5.404,5.404,5.404,4
20101201|2010-06-29 05:00,29,5.4,5.4,5.38,5.38,18
20101201|2010-06-29 06:00,29,5.384,5.384,5.384,5.384,2
20101201|2010-06-29 06:30,29,5.381,5.381,5.3,5.3,24
20101201|2010-06-29 07:30,29,5.363,5.363,5.363,5.363,2
20101201|2010-06-29 08:00,29,5.362,5.374,5.338,5.341,52
20101201|2010-06-29 08:30,29,5.343,5.348,5.315,5.315,122
20101201|2010-06-29 09:00,29,5.322,5.322,5.265,5.268,70
20101201|2010-06-29 09:30,29,5.278,5.295,5.271,5.29,15
20101201|2010-06-29 10:00,29,5.284,5.3,5.265,5.279,62
20101201|2010-06-29 10:30,29,5.277,5.284,5.277,5.283,36
20101201|2010-06-29 11:00,29,5.271,5.293,5.267,5.278,22
20101201|2010-06-29 11:30,29,5.293,5.293,5.266,5.284,11
20101201|2010-06-29 12:00,29,5.268,5.268,5.26,5.26,3
20101201|2010-06-29 12:30,29,5.274,5.274,5.257,5.257,17
20101201|2010-06-29 13:00,29,5.25,5.25,5.227,5.238,88
20101201|2010-06-29 13:30,29,5.24,5.24,5.236,5.239,16
20101201|2010-06-29 14:00,29,5.245,5.247,5.243,5.247,26
20101201|2010-06-29 14:30,29,5.243,5.243,5.236,5.236,2
20101201|2010-06-29 15:30,29,5.257,5.257,5.252,5.252,2
20101201|2010-06-30 02:00,30,5.22,5.22,5.22,5.22,1
20101201|2010-06-30 02:30,30,5.21,5.21,5.21,5.21,1
20101201|2010-06-30 03:30,30,5.208,5.208,5.153,5.153,47
20101201|2010-06-30 04:30,30,5.17,5.17,5.17,5.17,10
20101201|2010-06-30 05:00,30,5.172,5.172,5.17,5.17,5
20101201|2010-06-30 05:30,30,5.185,5.185,5.185,5.185,10
20101201|2010-06-30 07:00,30,5.185,5.192,5.185,5.19,5
20101201|2010-06-30 07:30,30,5.214,5.223,5.18,5.2,61
20101201|2010-06-30 08:00,30,5.201,5.215,5.18,5.192,111
20101201|2010-06-30 08:30,30,5.198,5.219,5.183,5.214,38
20101201|2010-06-30 09:00,30,5.214,5.215,5.192,5.194,74
20101201|2010-06-30 09:30,30,5.197,5.209,5.18,5.209,27
20101201|2010-06-30 10:00,30,5.227,5.236,5.214,5.226,57
20101201|2010-06-30 10:30,30,5.21,5.211,5.187,5.21,68
20101201|2010-06-30 11:00,30,5.213,5.213,5.187,5.192,23
20101201|2010-06-30 11:30,30,5.193,5.205,5.18,5.205,24
20101201|2010-06-30 12:00,30,5.193,5.21,5.18,5.193,80
20101201|2010-06-30 12:30,30,5.2,5.2,5.194,5.2,16
20101201|2010-06-30 13:00,30,5.21,5.258,5.21,5.255,96
20101201|2010-06-30 13:30,30,5.257,5.258,5.245,5.252,27
20101201|2010-06-30 14:00,30,5.25,5.25,5.248,5.25,14
20101201|2010-06-30 15:00,30,5.229,5.245,5.228,5.245,7
20101201|2010-06-30 15:30,30,5.245,5.245,5.245,5.245,1
20101201|2010-06-30 16:00,30,5.245,5.249,5.245,5.249,7
20101201|2010-07-01 03:30,1,5.191,5.191,5.191,5.191,1
20101201|2010-07-01 04:00,1,5.18,5.18,5.18,5.18,1
20101201|2010-07-01 04:30,1,5.18,5.18,5.18,5.18,2
20101201|2010-07-01 05:00,1,5.195,5.195,5.195,5.195,5
20101201|2010-07-01 06:30,1,5.17,5.194,5.17,5.194,2
20101201|2010-07-01 07:00,1,5.197,5.202,5.19,5.198,8
20101201|2010-07-01 07:30,1,5.208,5.219,5.202,5.219,33
20101201|2010-07-01 08:00,1,5.218,5.237,5.202,5.237,154
20101201|2010-07-01 08:30,1,5.234,5.254,5.228,5.254,110
20101201|2010-07-01 09:00,1,5.254,5.254,5.236,5.245,33
20101201|2010-07-01 09:30,1,5.252,5.297,5.19,5.254,79
20101201|2010-07-01 10:00,1,5.262,5.305,5.258,5.28,44
20101201|2010-07-01 10:30,1,5.276,5.3,5.276,5.288,50
20101201|2010-07-01 11:00,1,5.291,5.327,5.291,5.314,72
20101201|2010-07-01 11:30,1,5.319,5.38,5.311,5.367,99
20101201|2010-07-01 12:00,1,5.371,5.394,5.362,5.394,99
20101201|2010-07-01 12:30,1,5.403,5.443,5.403,5.423,68
20101201|2010-07-01 13:00,1,5.411,5.447,5.383,5.398,164
20101201|2010-07-01 13:30,1,5.398,5.398,5.364,5.367,122
20101201|2010-07-01 14:00,1,5.367,5.367,5.365,5.365,9
20101201|2010-07-01 14:30,1,5.361,5.361,5.36,5.36,2
20101201|2010-07-01 19:30,2,5.376,5.376,5.376,5.376,1
20101201|2010-07-01 21:30,2,5.38,5.38,5.38,5.38,1
20101201|2010-07-02 03:30,2,5.364,5.364,5.364,5.364,1
20101201|2010-07-02 06:30,2,5.363,5.363,5.363,5.363,2
20101201|2010-07-02 07:30,2,5.34,5.34,5.326,5.326,13
20101201|2010-07-02 08:00,2,5.363,5.4,5.359,5.364,16
20101201|2010-07-02 08:30,2,5.36,5.36,5.32,5.334,9
20101201|2010-07-02 09:00,2,5.321,5.342,5.305,5.322,51
20101201|2010-07-02 09:30,2,5.325,5.325,5.3,5.301,35
20101201|2010-07-02 10:00,2,5.304,5.308,5.249,5.258,34
20101201|2010-07-02 10:30,2,5.259,5.26,5.226,5.26,57
20101201|2010-07-02 11:00,2,5.228,5.25,5.22,5.25,22
20101201|2010-07-02 11:30,2,5.248,5.261,5.242,5.261,12
20101201|2010-07-02 12:00,2,5.246,5.262,5.246,5.262,34
20101201|2010-07-02 12:30,2,5.271,5.281,5.271,5.281,15
20101201|2010-07-02 13:00,2,5.283,5.303,5.28,5.297,26
20101201|2010-07-02 13:30,2,5.281,5.286,5.281,5.284,27
20101201|2010-07-02 14:30,2,5.286,5.286,5.286,5.286,1
20101201|2010-07-05 06:30,6,5.325,5.325,5.325,5.325,1
20101201|2010-07-05 08:30,6,5.382,5.39,5.376,5.39,28
20101201|2010-07-05 09:00,6,5.366,5.366,5.366,5.366,1
20101201|2010-07-06 04:30,6,5.377,5.377,5.377,5.377,1
20101201|2010-07-06 07:00,6,5.361,5.361,5.36,5.36,10
20101201|2010-07-06 07:30,6,5.38,5.389,5.361,5.361,3
20101201|2010-07-06 08:00,6,5.383,5.404,5.362,5.392,109
20101201|2010-07-06 08:30,6,5.405,5.422,5.402,5.41,101
20101201|2010-07-06 09:00,6,5.4,5.413,5.4,5.413,59
20101201|2010-07-06 09:30,6,5.416,5.441,5.415,5.441,55
20101201|2010-07-06 10:00,6,5.447,5.447,5.41,5.41,23
20101201|2010-07-06 10:30,6,5.416,5.416,5.39,5.39,35
20101201|2010-07-06 11:00,6,5.401,5.405,5.374,5.376,26
20101201|2010-07-06 11:30,6,5.378,5.379,5.338,5.344,33
20101201|2010-07-06 12:00,6,5.348,5.351,5.318,5.339,18
20101201|2010-07-06 12:30,6,5.336,5.336,5.3,5.3,17
20101201|2010-07-06 13:00,6,5.275,5.3,5.272,5.3,3
20101201|2010-07-06 13:30,6,5.315,5.315,5.315,5.315,1
20101201|2010-07-06 15:00,6,5.296,5.305,5.296,5.305,2
20101201|2010-07-06 19:00,7,5.3,5.3,5.3,5.3,1
20101201|2010-07-07 06:00,7,5.333,5.333,5.333,5.333,2
20101201|2010-07-07 06:30,7,5.326,5.34,5.326,5.338,20
20101201|2010-07-07 07:00,7,5.366,5.373,5.365,5.372,12
20101201|2010-07-07 07:30,7,5.352,5.352,5.304,5.309,10
20101201|2010-07-07 08:00,7,5.311,5.329,5.28,5.307,97
20101201|2010-07-07 08:30,7,5.309,5.315,5.28,5.28,25
20101201|2010-07-07 09:00,7,5.275,5.277,5.248,5.255,34
20101201|2010-07-07 09:30,7,5.268,5.306,5.268,5.273,49
20101201|2010-07-07 10:00,7,5.29,5.293,5.282,5.287,12
20101201|2010-07-07 10:30,7,5.285,5.3,5.275,5.293,60
20101201|2010-07-07 11:00,7,5.297,5.299,5.276,5.284,6
20101201|2010-07-07 11:30,7,5.263,5.268,5.263,5.268,2
20101201|2010-07-07 12:00,7,5.274,5.281,5.274,5.281,3
20101201|2010-07-07 12:30,7,5.294,5.294,5.294,5.294,2
20101201|2010-07-07 13:00,7,5.271,5.274,5.255,5.256,41
20101201|2010-07-07 13:30,7,5.255,5.27,5.255,5.27,13
20101201|2010-07-07 14:00,7,5.27,5.27,5.27,5.27,1
20101201|2010-07-07 15:00,7,5.288,5.296,5.286,5.292,11
20101201|2010-07-08 03:30,8,5.262,5.262,5.255,5.255,18
20101201|2010-07-08 05:30,8,5.25,5.25,5.24,5.242,21
20101201|2010-07-08 06:00,8,5.24,5.24,5.24,5.24,11
20101201|2010-07-08 07:00,8,5.272,5.285,5.27,5.285,11
20101201|2010-07-08 07:30,8,5.273,5.273,5.273,5.273,1
20101201|2010-07-08 08:00,8,5.267,5.267,5.235,5.256,97
20101201|2010-07-08 08:30,8,5.252,5.266,5.245,5.249,41
20101201|2010-07-08 09:00,8,5.255,5.257,5.248,5.254,47
20101201|2010-07-08 09:30,8,5.22,5.22,5.094,5.11,274
20101201|2010-07-08 10:00,8,5.105,5.14,5.105,5.128,50
20101201|2010-07-08 10:30,8,5.13,5.154,5.13,5.138,138
20101201|2010-07-08 11:00,8,5.141,5.148,5.134,5.147,49
20101201|2010-07-08 11:30,8,5.143,5.145,5.122,5.139,29
20101201|2010-07-08 12:00,8,5.129,5.155,5.129,5.155,6
20101201|2010-07-08 12:30,8,5.161,5.166,5.16,5.165,9
20101201|2010-07-08 13:00,8,5.164,5.167,5.153,5.161,14
20101201|2010-07-08 13:30,8,5.161,5.179,5.16,5.179,5
20101201|2010-07-08 14:00,8,5.166,5.166,5.165,5.165,4
20101201|2010-07-08 14:30,8,5.175,5.18,5.175,5.175,28
20101201|2010-07-08 15:00,8,5.175,5.175,5.175,5.175,1
20101201|2010-07-08 15:30,8,5.185,5.185,5.185,5.185,1
20101201|2010-07-08 19:00,9,5.163,5.163,5.163,5.163,2
20101201|2010-07-08 20:30,9,5.163,5.163,5.163,5.163,1
20101201|2010-07-09 02:30,9,5.169,5.169,5.169,5.169,2
20101201|2010-07-09 03:00,9,5.155,5.155,5.155,5.155,1
20101201|2010-07-09 06:00,9,5.123,5.123,5.123,5.123,1
20101201|2010-07-09 07:00,9,5.138,5.138,5.138,5.138,1
20101201|2010-07-09 07:30,9,5.139,5.139,5.139,5.139,4
20101201|2010-07-09 08:00,9,5.14,5.167,5.135,5.142,57
20101201|2010-07-09 08:30,9,5.15,5.179,5.144,5.179,21
20101201|2010-07-09 09:00,9,5.183,5.198,5.167,5.198,11
20101201|2010-07-09 09:30,9,5.192,5.197,5.179,5.179,78
20101201|2010-07-09 10:00,9,5.195,5.206,5.185,5.185,19
20101201|2010-07-09 10:30,9,5.192,5.202,5.188,5.2,47
20101201|2010-07-09 11:00,9,5.195,5.2,5.19,5.197,16
20101201|2010-07-09 11:30,9,5.198,5.198,5.175,5.175,29
20101201|2010-07-09 12:00,9,5.16,5.176,5.159,5.17,14
20101201|2010-07-09 12:30,9,5.168,5.168,5.157,5.157,4
20101201|2010-07-09 13:00,9,5.161,5.18,5.147,5.18,35
20101201|2010-07-09 13:30,9,5.189,5.189,5.189,5.189,1
20101201|2010-07-09 14:00,9,5.185,5.187,5.185,5.187,6
20101201|2010-07-09 14:30,9,5.187,5.19,5.187,5.189,8
20101201|2010-07-11 18:00,12,5.204,5.204,5.204,5.204,1
20101201|2010-07-12 00:30,12,5.181,5.181,5.181,5.181,2
20101201|2010-07-12 05:30,12,5.17,5.17,5.17,5.17,1
20101201|2010-07-12 06:30,12,5.177,5.177,5.16,5.16,2
20101201|2010-07-12 07:30,12,5.16,5.16,5.14,5.146,12
20101201|2010-07-12 08:00,12,5.134,5.169,5.133,5.165,67
20101201|2010-07-12 08:30,12,5.16,5.188,5.155,5.18,24
20101201|2010-07-12 09:00,12,5.18,5.186,5.162,5.166,22
20101201|2010-07-12 09:30,12,5.154,5.182,5.154,5.182,14
20101201|2010-07-12 10:00,12,5.185,5.186,5.175,5.175,15
20101201|2010-07-12 10:30,12,5.181,5.181,5.179,5.179,10
20101201|2010-07-12 11:00,12,5.181,5.181,5.175,5.181,91
20101201|2010-07-12 11:30,12,5.18,5.188,5.18,5.188,4
20101201|2010-07-12 12:00,12,5.182,5.186,5.173,5.173,23
20101201|2010-07-12 12:30,12,5.168,5.18,5.158,5.158,13
20101201|2010-07-12 13:00,12,5.159,5.165,5.153,5.155,44
20101201|2010-07-12 13:30,12,5.163,5.163,5.163,5.163,2
20101201|2010-07-12 14:00,12,5.17,5.17,5.17,5.17,1
20101201|2010-07-12 14:30,12,5.17,5.172,5.17,5.172,4
20101201|2010-07-12 15:00,12,5.169,5.17,5.169,5.17,3
20101201|2010-07-12 16:00,12,5.175,5.175,5.175,5.175,1
20101201|2010-07-13 02:00,13,5.176,5.176,5.176,5.176,1
20101201|2010-07-13 06:30,13,5.15,5.15,5.15,5.15,2
20101201|2010-07-13 07:00,13,5.14,5.147,5.14,5.147,2
20101201|2010-07-13 07:30,13,5.141,5.178,5.141,5.17,55
20101201|2010-07-13 08:00,13,5.165,5.173,5.151,5.151,74
20101201|2010-07-13 08:30,13,5.17,5.175,5.16,5.161,43
20101201|2010-07-13 09:00,13,5.172,5.172,5.16,5.16,33
20101201|2010-07-13 09:30,13,5.15,5.15,5.117,5.123,76
20101201|2010-07-13 10:00,13,5.127,5.144,5.119,5.136,30
20101201|2010-07-13 10:30,13,5.13,5.136,5.125,5.135,13
20101201|2010-07-13 11:00,13,5.128,5.129,5.115,5.123,5
20101201|2010-07-13 11:30,13,5.102,5.12,5.102,5.112,23
20101201|2010-07-13 12:00,13,5.112,5.12,5.105,5.12,45
20101201|2010-07-13 12:30,13,5.12,5.123,5.119,5.122,28
20101201|2010-07-13 13:00,13,5.119,5.13,5.05,5.05,196
20101201|2010-07-13 13:30,13,5.068,5.092,5.068,5.092,116
20101201|2010-07-13 14:00,13,5.08,5.08,5.08,5.08,6
20101201|2010-07-13 14:30,13,5.08,5.08,5.077,5.078,5
20101201|2010-07-13 15:00,13,5.081,5.081,5.081,5.081,30
20101201|2010-07-13 15:30,13,5.087,5.087,5.087,5.087,1
20101201|2010-07-14 00:30,14,5.071,5.071,5.071,5.071,1
20101201|2010-07-14 02:00,14,5.073,5.074,5.073,5.074,5
20101201|2010-07-14 03:00,14,5.074,5.074,5.074,5.074,1
20101201|2010-07-14 03:30,14,5.074,5.074,5.065,5.065,51
20101201|2010-07-14 04:00,14,5.065,5.065,5.065,5.065,8
20101201|2010-07-14 05:30,14,5.065,5.07,5.065,5.07,13
20101201|2010-07-14 07:00,14,5.047,5.047,5.033,5.035,72
20101201|2010-07-14 07:30,14,5.035,5.035,5.013,5.013,88
20101201|2010-07-14 08:00,14,5.012,5.043,5.009,5.037,82
20101201|2010-07-14 08:30,14,5.04,5.056,5.039,5.05,42
20101201|2010-07-14 09:00,14,5.046,5.051,5.04,5.051,79
20101201|2010-07-14 09:30,14,5.049,5.05,5.036,5.044,41
20101201|2010-07-14 10:00,14,5.043,5.043,5.029,5.039,17
20101201|2010-07-14 10:30,14,5.037,5.055,5.031,5.051,24
20101201|2010-07-14 11:00,14,5.048,5.048,5.036,5.042,25
20101201|2010-07-14 11:30,14,5.031,5.051,5.031,5.043,29
20101201|2010-07-14 12:00,14,5.045,5.045,5.042,5.042,6
20101201|2010-07-14 12:30,14,5.045,5.049,5.027,5.028,25
20101201|2010-07-14 13:00,14,5.012,5.015,4.999,5.006,156
20101201|2010-07-14 13:30,14,5.013,5.018,5.013,5.018,38
20101201|2010-07-14 14:00,14,5.015,5.015,5.015,5.015,1
20101201|2010-07-14 14:30,14,5.013,5.013,5.013,5.013,1
20101201|2010-07-14 20:00,15,5.037,5.037,5.037,5.037,1
20101201|2010-07-15 01:00,15,5.002,5.002,5,5,4
20101201|2010-07-15 02:30,15,5.001,5.001,5.001,5.001,1
20101201|2010-07-15 03:00,15,4.999,4.999,4.999,4.999,3
20101201|2010-07-15 04:00,15,4.985,4.985,4.968,4.968,48
20101201|2010-07-15 05:00,15,4.97,4.97,4.97,4.97,1
20101201|2010-07-15 06:00,15,4.97,4.97,4.97,4.97,15
20101201|2010-07-15 07:00,15,4.975,4.975,4.974,4.974,2
20101201|2010-07-15 07:30,15,5.011,5.013,5.007,5.007,17
20101201|2010-07-15 08:00,15,5.002,5.005,4.989,4.996,55
20101201|2010-07-15 08:30,15,4.996,4.996,4.96,4.963,143
20101201|2010-07-15 09:00,15,4.955,4.963,4.946,4.95,277
20101201|2010-07-15 09:30,15,5.016,5.16,5.016,5.16,280
20101201|2010-07-15 10:00,15,5.161,5.161,5.123,5.146,99
20101201|2010-07-15 10:30,15,5.161,5.161,5.153,5.153,4
20101201|2010-07-15 11:00,15,5.161,5.161,5.133,5.138,18
20101201|2010-07-15 11:30,15,5.133,5.162,5.131,5.15,41
20101201|2010-07-15 12:00,15,5.15,5.161,5.127,5.153,360
20101201|2010-07-15 12:30,15,5.157,5.164,5.139,5.139,83
20101201|2010-07-15 13:00,15,5.12,5.141,5.1,5.135,206
20101201|2010-07-15 13:30,15,5.14,5.151,5.14,5.151,9
20101201|2010-07-15 14:00,15,5.147,5.154,5.147,5.151,14
20101201|2010-07-15 14:30,15,5.15,5.15,5.15,5.15,3
20101201|2010-07-15 15:00,15,5.16,5.16,5.159,5.159,5
20101201|2010-07-15 23:00,16,5.144,5.144,5.144,5.144,1
20101201|2010-07-16 03:00,16,5.14,5.14,5.14,5.14,1
20101201|2010-07-16 03:30,16,5.147,5.147,5.147,5.147,1
20101201|2010-07-16 04:00,16,5.145,5.149,5.145,5.149,46
20101201|2010-07-16 04:30,16,5.149,5.149,5.149,5.149,2
20101201|2010-07-16 06:00,16,5.133,5.133,5.133,5.133,1
20101201|2010-07-16 06:30,16,5.15,5.15,5.15,5.15,3
20101201|2010-07-16 07:00,16,5.15,5.176,5.15,5.168,8
20101201|2010-07-16 07:30,16,5.175,5.178,5.157,5.157,7
20101201|2010-07-16 08:00,16,5.147,5.162,5.1,5.105,130
20101201|2010-07-16 08:30,16,5.098,5.115,5.065,5.073,110
20101201|2010-07-16 09:00,16,5.073,5.076,5.065,5.07,119
20101201|2010-07-16 09:30,16,5.096,5.103,5.075,5.075,89
20101201|2010-07-16 10:00,16,5.077,5.091,5.075,5.091,89
20101201|2010-07-16 10:30,16,5.1,5.1,5.087,5.088,31
20101201|2010-07-16 11:00,16,5.11,5.11,5.096,5.096,29
20101201|2010-07-16 11:30,16,5.1,5.1,5.1,5.1,50
20101201|2010-07-16 12:00,16,5.091,5.091,5.062,5.069,16
20101201|2010-07-16 12:30,16,5.05,5.068,5.045,5.067,19
20101201|2010-07-16 13:00,16,5.063,5.094,5.063,5.091,96
20101201|2010-07-16 13:30,16,5.095,5.097,5.088,5.088,9
20101201|2010-07-16 14:00,16,5.089,5.089,5.089,5.089,1
20101201|2010-07-16 15:00,16,5.084,5.084,5.084,5.084,1
20101201|2010-07-16 15:30,16,5.1,5.1,5.095,5.095,6
20101201|2010-07-18 19:00,19,5.093,5.093,5.093,5.093,1
20101201|2010-07-19 04:00,19,5.077,5.077,5.077,5.077,1
20101201|2010-07-19 04:30,19,5.077,5.077,5.077,5.077,1
20101201|2010-07-19 06:00,19,5.043,5.043,5.043,5.043,1
20101201|2010-07-19 06:30,19,5.041,5.049,5.041,5.041,7
20101201|2010-07-19 07:00,19,5.041,5.052,5.041,5.052,12
20101201|2010-07-19 07:30,19,5.041,5.052,5.041,5.046,36
20101201|2010-07-19 08:00,19,5.053,5.076,5.038,5.076,33
20101201|2010-07-19 08:30,19,5.079,5.081,5.065,5.07,385
20101201|2010-07-19 09:00,19,5.057,5.057,5.032,5.041,81
20101201|2010-07-19 09:30,19,5.032,5.047,5.032,5.044,36
20101201|2010-07-19 10:00,19,5.048,5.048,5.043,5.043,11
20101201|2010-07-19 10:30,19,5.045,5.045,5.045,5.045,1
20101201|2010-07-19 11:00,19,5.038,5.06,5.038,5.051,66
20101201|2010-07-19 11:30,19,5.057,5.062,5.051,5.051,16
20101201|2010-07-19 12:00,19,5.065,5.066,5.048,5.054,72
20101201|2010-07-19 12:30,19,5.041,5.048,5.04,5.048,5
20101201|2010-07-19 13:00,19,5.04,5.06,5.04,5.06,25
20101201|2010-07-19 13:30,19,5.07,5.071,5.059,5.059,4
20101201|2010-07-19 14:00,19,5.069,5.069,5.065,5.065,53
20101201|2010-07-19 14:30,19,5.065,5.065,5.065,5.065,51
20101201|2010-07-19 15:30,19,5.066,5.066,5.065,5.065,46
20101201|2010-07-19 16:00,19,5.065,5.065,5.065,5.065,5
20101201|2010-07-19 19:30,20,5.052,5.052,5.052,5.052,3
20101201|2010-07-20 05:00,20,5.038,5.038,5.038,5.038,1
20101201|2010-07-20 06:00,20,5.032,5.032,5.032,5.032,1
20101201|2010-07-20 06:30,20,5.03,5.04,5.03,5.04,13
20101201|2010-07-20 07:00,20,5.055,5.055,5.053,5.053,2
20101201|2010-07-20 07:30,20,5.039,5.056,5.032,5.056,40
20101201|2010-07-20 08:00,20,5.056,5.083,5.054,5.069,64
20101201|2010-07-20 08:30,20,5.073,5.091,5.057,5.089,39
20101201|2010-07-20 09:00,20,5.091,5.098,5.086,5.097,283
20101201|2010-07-20 09:30,20,5.088,5.088,5.074,5.08,18
20101201|2010-07-20 10:00,20,5.08,5.087,5.08,5.087,7
20101201|2010-07-20 10:30,20,5.07,5.08,5.039,5.039,42
20101201|2010-07-20 11:00,20,5.036,5.036,5.02,5.028,99
20101201|2010-07-20 11:30,20,5.027,5.027,5.009,5.015,110
20101201|2010-07-20 12:00,20,5.018,5.018,5.018,5.018,1
20101201|2010-07-20 12:30,20,5.033,5.055,5.033,5.055,59
20101201|2010-07-20 13:00,20,5.062,5.107,5.062,5.107,120
20101201|2010-07-20 13:30,20,5.107,5.12,5.107,5.12,7
20101201|2010-07-20 14:00,20,5.117,5.12,5.117,5.12,3
20101201|2010-07-20 17:30,21,5.111,5.111,5.109,5.109,2
20101201|2010-07-20 19:00,21,5.111,5.111,5.111,5.111,1
20101201|2010-07-21 06:00,21,5.12,5.12,5.12,5.12,2
20101201|2010-07-21 07:00,21,5.132,5.132,5.125,5.125,3
20101201|2010-07-21 07:30,21,5.146,5.146,5.136,5.136,39
20101201|2010-07-21 08:00,21,5.136,5.156,5.12,5.144,164
20101201|2010-07-21 08:30,21,5.146,5.146,5.082,5.082,67
20101201|2010-07-21 09:00,21,5.085,5.086,5.06,5.067,60
20101201|2010-07-21 09:30,21,5.06,5.105,5.055,5.105,34
20101201|2010-07-21 10:00,21,5.105,5.13,5.101,5.128,37
20101201|2010-07-21 10:30,21,5.13,5.132,5.1,5.105,167
20101201|2010-07-21 11:00,21,5.096,5.113,5.094,5.112,53
20101201|2010-07-21 11:30,21,5.091,5.092,5.068,5.068,79
20101201|2010-07-21 12:00,21,5.068,5.088,5.068,5.079,17
20101201|2010-07-21 12:30,21,5.07,5.086,5.07,5.072,4
20101201|2010-07-21 13:00,21,5.079,5.103,5.068,5.09,43
20101201|2010-07-21 13:30,21,5.086,5.086,5.085,5.085,5
20101201|2010-07-21 14:00,21,5.091,5.091,5.091,5.091,3
20101201|2010-07-21 14:30,21,5.102,5.102,5.097,5.097,6
20101201|2010-07-21 15:00,21,5.109,5.109,5.109,5.109,1
20101201|2010-07-21 15:30,21,5.099,5.113,5.099,5.113,5
20101201|2010-07-21 16:00,21,5.115,5.115,5.115,5.115,2
20101201|2010-07-21 19:00,22,5.093,5.093,5.093,5.093,1
20101201|2010-07-21 22:00,22,5.106,5.106,5.106,5.106,1
20101201|2010-07-21 23:30,22,5.085,5.085,5.085,5.085,1
20101201|2010-07-22 05:00,22,5.119,5.119,5.119,5.119,1
20101201|2010-07-22 06:00,22,5.11,5.11,5.11,5.11,1
20101201|2010-07-22 06:30,22,5.111,5.111,5.111,5.111,1
20101201|2010-07-22 07:00,22,5.127,5.127,5.127,5.127,2
20101201|2010-07-22 07:30,22,5.12,5.129,5.117,5.125,66
20101201|2010-07-22 08:00,22,5.143,5.187,5.143,5.182,48
20101201|2010-07-22 08:30,22,5.182,5.193,5.18,5.184,81
20101201|2010-07-22 09:00,22,5.184,5.202,5.17,5.173,54
20101201|2010-07-22 09:30,22,5.206,5.219,5.14,5.179,92
20101201|2010-07-22 10:00,22,5.19,5.193,5.154,5.158,78
20101201|2010-07-22 10:30,22,5.157,5.157,5.137,5.148,35
20101201|2010-07-22 11:00,22,5.138,5.151,5.138,5.148,15
20101201|2010-07-22 11:30,22,5.146,5.162,5.145,5.161,46
20101201|2010-07-22 12:00,22,5.154,5.154,5.14,5.142,74
20101201|2010-07-22 12:30,22,5.151,5.155,5.145,5.145,23
20101201|2010-07-22 13:00,22,5.15,5.174,5.148,5.169,283
20101201|2010-07-22 13:30,22,5.165,5.166,5.153,5.158,13
20101201|2010-07-22 14:00,22,5.159,5.16,5.159,5.16,2
20101201|2010-07-22 14:30,22,5.16,5.16,5.155,5.155,16
20101201|2010-07-22 15:00,22,5.161,5.161,5.161,5.161,2
20101201|2010-07-22 15:30,22,5.173,5.173,5.173,5.173,4
20101201|2010-07-22 19:30,23,5.172,5.172,5.172,5.172,1
20101201|2010-07-23 04:30,23,5.146,5.168,5.146,5.168,82
20101201|2010-07-23 06:00,23,5.147,5.147,5.147,5.147,3
20101201|2010-07-23 07:00,23,5.139,5.139,5.139,5.139,1
20101201|2010-07-23 07:30,23,5.136,5.138,5.136,5.138,2
20101201|2010-07-23 08:00,23,5.131,5.133,5.111,5.111,28
20101201|2010-07-23 08:30,23,5.127,5.132,5.124,5.13,9
20101201|2010-07-23 09:00,23,5.135,5.144,5.133,5.139,25
20101201|2010-07-23 09:30,23,5.145,5.16,5.144,5.149,125
20101201|2010-07-23 10:00,23,5.149,5.166,5.143,5.166,77
20101201|2010-07-23 10:30,23,5.17,5.18,5.158,5.16,47
20101201|2010-07-23 11:00,23,5.158,5.16,5.14,5.14,45
20101201|2010-07-23 11:30,23,5.135,5.135,5.118,5.118,61
20101201|2010-07-23 12:00,23,5.132,5.143,5.132,5.134,15
20101201|2010-07-23 12:30,23,5.137,5.137,5.133,5.133,2
20101201|2010-07-23 13:00,23,5.157,5.159,5.12,5.129,25
20101201|2010-07-23 13:30,23,5.12,5.121,5.118,5.121,7
20101201|2010-07-23 14:00,23,5.121,5.121,5.121,5.121,3
20101201|2010-07-23 14:30,23,5.1,5.1,5.096,5.096,6
20101201|2010-07-23 15:00,23,5.091,5.103,5.09,5.103,7
20101201|2010-07-23 15:30,23,5.103,5.103,5.103,5.103,2
20101201|2010-07-25 19:00,26,5.098,5.098,5.098,5.098,1
20101201|2010-07-26 05:00,26,5.127,5.127,5.127,5.127,1
20101201|2010-07-26 06:00,26,5.125,5.126,5.125,5.126,2
20101201|2010-07-26 06:30,26,5.122,5.122,5.113,5.113,7
20101201|2010-07-26 07:00,26,5.11,5.119,5.11,5.118,13
20101201|2010-07-26 08:00,26,5.131,5.135,5.065,5.07,64
20101201|2010-07-26 08:30,26,5.06,5.08,5.057,5.08,83
20101201|2010-07-26 09:00,26,5.081,5.092,5.08,5.08,48
20101201|2010-07-26 09:30,26,5.08,5.08,5.065,5.075,28
20101201|2010-07-26 10:00,26,5.062,5.08,5.058,5.079,24
20101201|2010-07-26 10:30,26,5.079,5.085,5.077,5.083,36
20101201|2010-07-26 11:00,26,5.083,5.095,5.083,5.093,30
20101201|2010-07-26 11:30,26,5.13,5.131,5.119,5.13,39
20101201|2010-07-26 12:00,26,5.116,5.116,5.115,5.115,17
20101201|2010-07-26 12:30,26,5.103,5.118,5.103,5.118,9
20101201|2010-07-26 13:00,26,5.119,5.12,5.104,5.117,60
20101201|2010-07-26 13:30,26,5.109,5.111,5.109,5.111,3
20101201|2010-07-26 14:00,26,5.107,5.11,5.107,5.11,7
20101201|2010-07-26 14:30,26,5.108,5.108,5.108,5.108,2
20101201|2010-07-26 15:00,26,5.106,5.106,5.106,5.106,2
20101201|2010-07-26 15:30,26,5.115,5.115,5.115,5.115,4
20101201|2010-07-27 05:00,27,5.146,5.152,5.146,5.152,28
20101201|2010-07-27 05:30,27,5.154,5.154,5.154,5.154,2
20101201|2010-07-27 06:00,27,5.144,5.144,5.144,5.144,1
20101201|2010-07-27 06:30,27,5.143,5.143,5.143,5.143,1
20101201|2010-07-27 07:00,27,5.123,5.131,5.123,5.13,5
20101201|2010-07-27 07:30,27,5.137,5.149,5.137,5.149,7
20101201|2010-07-27 08:00,27,5.138,5.169,5.131,5.149,99
20101201|2010-07-27 08:30,27,5.148,5.149,5.142,5.147,45
20101201|2010-07-27 09:00,27,5.149,5.152,5.126,5.126,29
20101201|2010-07-27 09:30,27,5.128,5.136,5.121,5.13,21
20101201|2010-07-27 10:00,27,5.129,5.133,5.1,5.112,70
20101201|2010-07-27 10:30,27,5.112,5.116,5.1,5.106,43
20101201|2010-07-27 11:00,27,5.111,5.125,5.11,5.12,21
20101201|2010-07-27 11:30,27,5.116,5.129,5.116,5.117,57
20101201|2010-07-27 12:00,27,5.122,5.122,5.098,5.098,14
20101201|2010-07-27 12:30,27,5.098,5.123,5.098,5.123,20
20101201|2010-07-27 13:00,27,5.125,5.139,5.115,5.139,44
20101201|2010-07-27 13:30,27,5.137,5.137,5.128,5.128,14
20101201|2010-07-27 14:00,27,5.134,5.134,5.132,5.132,2
20101201|2010-07-27 14:30,27,5.136,5.138,5.136,5.138,12
20101201|2010-07-27 15:00,27,5.133,5.136,5.133,5.136,19
20101201|2010-07-27 15:30,27,5.135,5.135,5.135,5.135,1
20101201|2010-07-28 06:30,28,5.17,5.17,5.17,5.17,20
20101201|2010-07-28 07:00,28,5.17,5.18,5.17,5.173,7
20101201|2010-07-28 07:30,28,5.161,5.179,5.151,5.179,51
20101201|2010-07-28 08:00,28,5.179,5.234,5.179,5.222,385
20101201|2010-07-28 08:30,28,5.216,5.232,5.191,5.195,173
20101201|2010-07-28 09:00,28,5.195,5.221,5.195,5.221,162
20101201|2010-07-28 09:30,28,5.228,5.251,5.22,5.247,24
20101201|2010-07-28 10:00,28,5.247,5.247,5.236,5.244,10
20101201|2010-07-28 10:30,28,5.24,5.251,5.236,5.236,62
20101201|2010-07-28 11:00,28,5.233,5.235,5.225,5.228,26
20101201|2010-07-28 11:30,28,5.225,5.225,5.19,5.21,105
20101201|2010-07-28 12:00,28,5.208,5.213,5.181,5.181,52
20101201|2010-07-28 12:30,28,5.2,5.2,5.113,5.135,51
20101201|2010-07-28 13:00,28,5.144,5.144,5.116,5.134,328
20101201|2010-07-28 13:30,28,5.134,5.134,5.11,5.11,37
20101201|2010-07-28 14:00,28,5.11,5.111,5.1,5.111,42
20101201|2010-07-28 14:30,28,5.11,5.114,5.11,5.114,2
20101201|2010-07-28 15:00,28,5.116,5.116,5.1,5.1,5
20101201|2010-07-28 15:30,28,5.1,5.1,5.1,5.1,2
20101201|2010-07-29 00:30,29,5.134,5.134,5.134,5.134,3
20101201|2010-07-29 01:00,29,5.13,5.13,5.129,5.129,13
20101201|2010-07-29 01:30,29,5.129,5.132,5.128,5.128,19
20101201|2010-07-29 02:00,29,5.132,5.135,5.124,5.124,46
20101201|2010-07-29 02:30,29,5.127,5.127,5.122,5.122,15
20101201|2010-07-29 03:00,29,5.129,5.129,5.127,5.127,12
20101201|2010-07-29 03:30,29,5.126,5.127,5.125,5.127,36
20101201|2010-07-29 04:00,29,5.127,5.134,5.127,5.127,51
20101201|2010-07-29 04:30,29,5.127,5.129,5.126,5.126,70
20101201|2010-07-29 05:00,29,5.126,5.133,5.125,5.126,34
20101201|2010-07-29 05:30,29,5.122,5.131,5.121,5.123,54
20101201|2010-07-29 06:00,29,5.131,5.131,5.127,5.127,15
20101201|2010-07-29 06:30,29,5.122,5.131,5.122,5.13,72
20101201|2010-07-29 07:00,29,5.124,5.128,5.11,5.115,140
20101201|2010-07-29 07:30,29,5.121,5.175,5.116,5.167,81
20101201|2010-07-29 08:00,29,5.173,5.184,5.165,5.173,332
20101201|2010-07-29 08:30,29,5.182,5.196,5.182,5.192,99
20101201|2010-07-29 09:00,29,5.192,5.199,5.174,5.195,31
20101201|2010-07-29 09:30,29,5.203,5.205,5.151,5.17,67
20101201|2010-07-29 10:00,29,5.173,5.173,5.13,5.137,133
20101201|2010-07-29 10:30,29,5.124,5.139,5.122,5.13,62
20101201|2010-07-29 11:00,29,5.148,5.17,5.148,5.165,22
20101201|2010-07-29 11:30,29,5.184,5.197,5.153,5.165,118
20101201|2010-07-29 12:00,29,5.169,5.169,5.165,5.165,52
20101201|2010-07-29 12:30,29,5.165,5.185,5.165,5.184,89
20101201|2010-07-29 13:00,29,5.18,5.211,5.18,5.209,66
20101201|2010-07-29 13:30,29,5.199,5.205,5.193,5.205,129
20101201|2010-07-29 14:00,29,5.205,5.205,5.199,5.205,20
20101201|2010-07-29 14:30,29,5.201,5.201,5.201,5.201,3
20101201|2010-07-29 15:00,29,5.2,5.2,5.2,5.2,1
20101201|2010-07-29 19:00,30,5.21,5.21,5.21,5.21,1
20101201|2010-07-30 02:00,30,5.222,5.222,5.222,5.222,1
20101201|2010-07-30 02:30,30,5.21,5.21,5.21,5.21,2
20101201|2010-07-30 03:00,30,5.201,5.202,5.198,5.198,60
20101201|2010-07-30 03:30,30,5.2,5.201,5.2,5.201,3
20101201|2010-07-30 04:00,30,5.205,5.207,5.205,5.207,3
20101201|2010-07-30 05:30,30,5.199,5.199,5.195,5.195,57
20101201|2010-07-30 06:00,30,5.195,5.205,5.195,5.2,52
20101201|2010-07-30 06:30,30,5.205,5.215,5.205,5.214,97
20101201|2010-07-30 07:00,30,5.214,5.214,5.183,5.185,142
20101201|2010-07-30 07:30,30,5.182,5.186,5.161,5.178,353
20101201|2010-07-30 08:00,30,5.185,5.191,5.165,5.183,86
20101201|2010-07-30 08:30,30,5.182,5.185,5.167,5.175,133
20101201|2010-07-30 09:00,30,5.172,5.19,5.17,5.188,86
20101201|2010-07-30 09:30,30,5.19,5.222,5.19,5.216,70
20101201|2010-07-30 10:00,30,5.211,5.223,5.204,5.219,29
20101201|2010-07-30 10:30,30,5.215,5.232,5.214,5.227,34
20101201|2010-07-30 11:00,30,5.227,5.228,5.203,5.221,59
20101201|2010-07-30 11:30,30,5.205,5.225,5.201,5.225,61
20101201|2010-07-30 12:00,30,5.225,5.228,5.205,5.205,44
20101201|2010-07-30 12:30,30,5.203,5.212,5.203,5.212,21
20101201|2010-07-30 13:00,30,5.219,5.266,5.219,5.26,122
20101201|2010-07-30 13:30,30,5.259,5.27,5.255,5.262,7
20101201|2010-07-30 14:00,30,5.266,5.266,5.256,5.256,4
20101201|2010-07-30 14:30,30,5.243,5.247,5.243,5.247,5
20101201|2010-07-30 15:00,30,5.25,5.25,5.25,5.25,4
20101201|2010-07-30 15:30,30,5.258,5.258,5.255,5.255,2
20101201|2010-08-01 17:30,2,5.33,5.33,5.316,5.327,3
20101201|2010-08-01 19:00,2,5.335,5.336,5.335,5.335,11
20101201|2010-08-01 20:00,2,5.323,5.329,5.323,5.327,12
20101201|2010-08-01 20:30,2,5.31,5.31,5.31,5.31,3
20101201|2010-08-01 22:30,2,5.305,5.31,5.305,5.31,3
20101201|2010-08-02 03:00,2,5.305,5.305,5.3,5.305,31
20101201|2010-08-02 03:30,2,5.296,5.296,5.296,5.296,16
20101201|2010-08-02 04:00,2,5.296,5.296,5.283,5.283,3
20101201|2010-08-02 04:30,2,5.283,5.284,5.275,5.275,7
20101201|2010-08-02 05:00,2,5.271,5.276,5.271,5.276,19
20101201|2010-08-02 06:00,2,5.271,5.271,5.271,5.271,4
20101201|2010-08-02 07:00,2,5.262,5.262,5.236,5.255,157
20101201|2010-08-02 07:30,2,5.26,5.271,5.243,5.25,73
20101201|2010-08-02 08:00,2,5.26,5.265,5.24,5.253,529
20101201|2010-08-02 08:30,2,5.254,5.26,5.166,5.19,227
20101201|2010-08-02 09:00,2,5.19,5.197,5.158,5.182,282
20101201|2010-08-02 09:30,2,5.182,5.186,5.17,5.18,91
20101201|2010-08-02 10:00,2,5.175,5.188,5.173,5.186,27
20101201|2010-08-02 10:30,2,5.188,5.205,5.174,5.202,57
20101201|2010-08-02 11:00,2,5.202,5.222,5.192,5.192,336
20101201|2010-08-02 11:30,2,5.183,5.19,5.183,5.19,9
20101201|2010-08-02 12:00,2,5.196,5.202,5.182,5.186,21
20101201|2010-08-02 12:30,2,5.191,5.191,5.148,5.16,43
20101201|2010-08-02 13:00,2,5.159,5.159,5.127,5.15,81
20101201|2010-08-02 13:30,2,5.151,5.161,5.151,5.161,17
20101201|2010-08-02 14:00,2,5.161,5.164,5.161,5.164,4
20101201|2010-08-02 19:00,3,5.178,5.178,5.178,5.178,1
20101201|2010-08-02 20:00,3,5.18,5.18,5.178,5.178,2
20101201|2010-08-02 23:00,3,5.178,5.178,5.178,5.178,1
20101201|2010-08-03 02:00,3,5.168,5.168,5.168,5.168,8
20101201|2010-08-03 02:30,3,5.168,5.173,5.168,5.173,47
20101201|2010-08-03 03:30,3,5.165,5.165,5.165,5.165,8
20101201|2010-08-03 04:00,3,5.165,5.165,5.16,5.16,5
20101201|2010-08-03 04:30,3,5.16,5.16,5.155,5.155,15
20101201|2010-08-03 05:00,3,5.164,5.164,5.164,5.164,1
20101201|2010-08-03 06:30,3,5.154,5.154,5.148,5.148,2
20101201|2010-08-03 07:00,3,5.165,5.176,5.146,5.146,18
20101201|2010-08-03 07:30,3,5.155,5.186,5.155,5.18,47
20101201|2010-08-03 08:00,3,5.181,5.197,5.175,5.187,107
20101201|2010-08-03 08:30,3,5.192,5.219,5.192,5.218,90
20101201|2010-08-03 09:00,3,5.205,5.229,5.202,5.221,180
20101201|2010-08-03 09:30,3,5.219,5.229,5.206,5.207,28
20101201|2010-08-03 10:00,3,5.201,5.207,5.173,5.173,96
20101201|2010-08-03 10:30,3,5.189,5.189,5.159,5.168,138
20101201|2010-08-03 11:00,3,5.168,5.173,5.168,5.173,45
20101201|2010-08-03 11:30,3,5.186,5.186,5.175,5.176,51
20101201|2010-08-03 12:00,3,5.16,5.16,5.105,5.111,134
20101201|2010-08-03 12:30,3,5.114,5.117,5.098,5.117,103
20101201|2010-08-03 13:00,3,5.112,5.116,5.088,5.109,53
20101201|2010-08-03 13:30,3,5.106,5.118,5.106,5.118,44
20101201|2010-08-03 14:00,3,5.122,5.123,5.122,5.123,11
20101201|2010-08-03 14:30,3,5.12,5.127,5.117,5.127,17
20101201|2010-08-03 15:30,3,5.117,5.117,5.117,5.117,1
20101201|2010-08-03 21:30,4,5.119,5.119,5.119,5.119,1
20101201|2010-08-03 23:00,4,5.125,5.125,5.125,5.125,1
20101201|2010-08-04 02:30,4,5.129,5.129,5.12,5.122,20
20101201|2010-08-04 03:00,4,5.122,5.122,5.116,5.116,15
20101201|2010-08-04 03:30,4,5.116,5.118,5.116,5.116,30
20101201|2010-08-04 04:00,4,5.116,5.122,5.114,5.114,24
20101201|2010-08-04 04:30,4,5.112,5.112,5.109,5.109,39
20101201|2010-08-04 05:00,4,5.109,5.109,5.096,5.099,54
20101201|2010-08-04 05:30,4,5.099,5.103,5.095,5.103,70
20101201|2010-08-04 07:00,4,5.124,5.135,5.122,5.122,41
20101201|2010-08-04 07:30,4,5.132,5.149,5.113,5.126,64
20101201|2010-08-04 08:00,4,5.13,5.135,5.093,5.096,236
20101201|2010-08-04 08:30,4,5.09,5.115,5.09,5.102,118
20101201|2010-08-04 09:00,4,5.107,5.107,5.096,5.096,8
20101201|2010-08-04 09:30,4,5.107,5.11,5.078,5.096,36
20101201|2010-08-04 10:00,4,5.096,5.119,5.096,5.111,11
20101201|2010-08-04 10:30,4,5.11,5.115,5.1,5.112,57
20101201|2010-08-04 11:00,4,5.117,5.124,5.112,5.115,71
20101201|2010-08-04 11:30,4,5.115,5.133,5.105,5.132,34
20101201|2010-08-04 12:00,4,5.14,5.148,5.135,5.142,13
20101201|2010-08-04 12:30,4,5.145,5.152,5.137,5.14,112
20101201|2010-08-04 13:00,4,5.146,5.157,5.132,5.143,207
20101201|2010-08-04 13:30,4,5.148,5.151,5.141,5.151,40
20101201|2010-08-04 14:00,4,5.147,5.149,5.13,5.133,40
20101201|2010-08-04 14:30,4,5.138,5.138,5.128,5.128,3
20101201|2010-08-04 15:00,4,5.13,5.136,5.13,5.134,3
20101201|2010-08-04 15:30,4,5.13,5.13,5.13,5.13,1
20101201|2010-08-04 21:30,5,5.144,5.15,5.139,5.139,3
20101201|2010-08-05 02:00,5,5.145,5.145,5.145,5.145,2
20101201|2010-08-05 02:30,5,5.145,5.145,5.138,5.138,18
20101201|2010-08-05 03:00,5,5.138,5.138,5.133,5.133,23
20101201|2010-08-05 03:30,5,5.133,5.133,5.133,5.133,23
20101201|2010-08-05 04:00,5,5.131,5.131,5.13,5.13,7
20101201|2010-08-05 05:30,5,5.125,5.125,5.122,5.123,38
20101201|2010-08-05 06:00,5,5.123,5.133,5.123,5.133,65
20101201|2010-08-05 06:30,5,5.13,5.138,5.129,5.129,76
20101201|2010-08-05 07:00,5,5.129,5.144,5.127,5.139,136
20101201|2010-08-05 07:30,5,5.135,5.156,5.128,5.152,25
20101201|2010-08-05 08:00,5,5.157,5.169,5.147,5.164,66
20101201|2010-08-05 08:30,5,5.16,5.183,5.16,5.174,53
20101201|2010-08-05 09:00,5,5.176,5.183,5.156,5.172,154
20101201|2010-08-05 09:30,5,5.2,5.229,5.076,5.076,173
20101201|2010-08-05 10:00,5,5.073,5.073,5.03,5.04,100
20101201|2010-08-05 10:30,5,5.048,5.05,5.038,5.038,96
20101201|2010-08-05 11:00,5,5.035,5.035,5.019,5.03,105
20101201|2010-08-05 11:30,5,5.025,5.033,5.007,5.007,201
20101201|2010-08-05 12:00,5,5.013,5.025,5.013,5.025,8
20101201|2010-08-05 12:30,5,5.027,5.042,5.027,5.04,5
20101201|2010-08-05 13:00,5,5.027,5.05,5.023,5.05,27
20101201|2010-08-05 13:30,5,5.049,5.057,5.049,5.052,8
20101201|2010-08-05 14:00,5,5.051,5.06,5.051,5.06,7
20101201|2010-08-05 14:30,5,5.057,5.06,5.057,5.06,3
20101201|2010-08-05 15:00,5,5.061,5.061,5.061,5.061,1
20101201|2010-08-05 15:30,5,5.057,5.057,5.057,5.057,1
20101201|2010-08-05 16:00,5,5.06,5.06,5.06,5.06,2
20101201|2010-08-05 19:30,6,5.07,5.07,5.07,5.07,1
20101201|2010-08-05 22:30,6,5.074,5.074,5.074,5.074,1
20101201|2010-08-06 00:30,6,5.072,5.072,5.072,5.072,2
20101201|2010-08-06 01:00,6,5.062,5.062,5.061,5.061,4
20101201|2010-08-06 01:30,6,5.061,5.061,5.061,5.061,1
20101201|2010-08-06 02:00,6,5.061,5.061,5.061,5.061,24
20101201|2010-08-06 02:30,6,5.057,5.057,5.056,5.056,3
20101201|2010-08-06 03:00,6,5.042,5.042,5.042,5.042,1
20101201|2010-08-06 04:30,6,5.035,5.035,5.025,5.025,110
20101201|2010-08-06 05:00,6,5.025,5.025,5.025,5.025,31
20101201|2010-08-06 05:30,6,5.025,5.032,5.025,5.032,22
20101201|2010-08-06 06:00,6,5.03,5.03,5.03,5.03,35
20101201|2010-08-06 06:30,6,5.03,5.032,5.03,5.032,97
20101201|2010-08-06 07:00,6,5.032,5.057,5.032,5.057,192
20101201|2010-08-06 07:30,6,5.058,5.06,5.038,5.051,47
20101201|2010-08-06 08:00,6,5.053,5.072,5.053,5.066,62
20101201|2010-08-06 08:30,6,5.046,5.046,5.013,5.031,60
20101201|2010-08-06 09:00,6,5.038,5.041,5.029,5.041,18
20101201|2010-08-06 09:30,6,5.049,5.049,5.016,5.016,19
20101201|2010-08-06 10:00,6,5.01,5.013,5.003,5.011,35
20101201|2010-08-06 10:30,6,5.012,5.016,4.995,4.997,36
20101201|2010-08-06 11:00,6,4.99,4.997,4.985,4.991,338
20101201|2010-08-06 11:30,6,4.993,5,4.986,5,94
20101201|2010-08-06 12:00,6,4.997,4.999,4.975,4.976,67
20101201|2010-08-06 12:30,6,4.979,4.979,4.968,4.968,25
20101201|2010-08-06 13:00,6,4.975,5.007,4.96,4.999,81
20101201|2010-08-06 13:30,6,5.001,5.007,5,5.007,69
20101201|2010-08-06 14:00,6,5.013,5.015,5.013,5.015,5
20101201|2010-08-06 14:30,6,5.016,5.023,5.013,5.023,8
20101201|2010-08-06 15:30,6,5.011,5.011,5.011,5.011,1
20101201|2010-08-08 18:30,9,5.003,5.003,5.003,5.003,1
20101201|2010-08-08 19:00,9,5.02,5.025,5.02,5.025,2
20101201|2010-08-08 19:30,9,5.025,5.025,5.025,5.025,1
20101201|2010-08-08 20:00,9,5.023,5.023,5.023,5.023,1
20101201|2010-08-09 00:30,9,5.014,5.014,5.014,5.014,4
20101201|2010-08-09 01:30,9,5.012,5.012,5.012,5.012,3
20101201|2010-08-09 02:00,9,5.012,5.012,5.012,5.012,1
20101201|2010-08-09 02:30,9,5.012,5.012,5.012,5.012,23
20101201|2010-08-09 03:00,9,5.012,5.012,5.012,5.012,2
20101201|2010-08-09 03:30,9,5.012,5.012,5.01,5.012,5
20101201|2010-08-09 04:00,9,5.015,5.015,5.015,5.015,11
20101201|2010-08-09 04:30,9,5.015,5.035,5.015,5.026,53
20101201|2010-08-09 05:00,9,5.026,5.026,5.026,5.026,11
20101201|2010-08-09 06:30,9,5.023,5.023,5.01,5.015,51
20101201|2010-08-09 07:00,9,5.023,5.023,4.984,5.001,119
20101201|2010-08-09 07:30,9,4.999,5.024,4.994,5.02,79
20101201|2010-08-09 08:00,9,5.017,5.05,5.012,5.024,268
20101201|2010-08-09 08:30,9,5.008,5.022,5.004,5.007,66
20101201|2010-08-09 09:00,9,4.99,4.992,4.956,4.968,123
20101201|2010-08-09 09:30,9,4.97,4.978,4.947,4.95,83
20101201|2010-08-09 10:00,9,4.942,4.943,4.899,4.905,321
20101201|2010-08-09 10:30,9,4.915,4.92,4.908,4.908,110
20101201|2010-08-09 11:00,9,4.906,4.908,4.895,4.895,295
20101201|2010-08-09 11:30,9,4.893,4.896,4.881,4.885,105
20101201|2010-08-09 12:00,9,4.885,4.888,4.872,4.888,114
20101201|2010-08-09 12:30,9,4.885,4.885,4.859,4.879,86
20101201|2010-08-09 13:00,9,4.877,4.9,4.87,4.883,288
20101201|2010-08-09 13:30,9,4.888,4.89,4.881,4.885,16
20101201|2010-08-09 14:00,9,4.877,4.88,4.873,4.88,57
20101201|2010-08-09 14:30,9,4.88,4.886,4.88,4.886,6
20101201|2010-08-09 15:00,9,4.891,4.891,4.889,4.889,4
20101201|2010-08-09 19:00,10,4.881,4.881,4.881,4.881,1
20101201|2010-08-09 20:00,10,4.893,4.893,4.893,4.893,1
20101201|2010-08-09 21:30,10,4.888,4.888,4.888,4.888,1
20101201|2010-08-10 03:00,10,4.86,4.86,4.859,4.859,5
20101201|2010-08-10 05:30,10,4.863,4.866,4.863,4.866,7
20101201|2010-08-10 06:00,10,4.866,4.866,4.866,4.866,5
20101201|2010-08-10 06:30,10,4.866,4.87,4.866,4.87,11
20101201|2010-08-10 07:00,10,4.87,4.876,4.866,4.875,84
20101201|2010-08-10 07:30,10,4.872,4.891,4.866,4.881,111
20101201|2010-08-10 08:00,10,4.875,4.895,4.869,4.88,359
20101201|2010-08-10 08:30,10,4.885,4.885,4.839,4.85,687
20101201|2010-08-10 09:00,10,4.853,4.865,4.844,4.844,53
20101201|2010-08-10 09:30,10,4.856,4.866,4.853,4.856,96
20101201|2010-08-10 10:00,10,4.86,4.873,4.856,4.856,81
20101201|2010-08-10 10:30,10,4.858,4.858,4.83,4.836,78
20101201|2010-08-10 11:00,10,4.835,4.835,4.818,4.821,262
20101201|2010-08-10 11:30,10,4.827,4.85,4.827,4.828,21
20101201|2010-08-10 12:00,10,4.828,4.831,4.82,4.831,9
20101201|2010-08-10 12:30,10,4.831,4.844,4.825,4.844,92
20101201|2010-08-10 13:00,10,4.826,4.83,4.81,4.815,202
20101201|2010-08-10 13:30,10,4.816,4.827,4.816,4.827,10
20101201|2010-08-10 14:00,10,4.826,4.826,4.826,4.826,1
20101201|2010-08-10 14:30,10,4.822,4.834,4.822,4.832,19
20101201|2010-08-10 18:30,11,4.833,4.833,4.832,4.832,2
20101201|2010-08-10 20:00,11,4.835,4.835,4.835,4.835,1
20101201|2010-08-11 02:30,11,4.807,4.807,4.806,4.806,4
20101201|2010-08-11 03:00,11,4.804,4.804,4.8,4.8,13
20101201|2010-08-11 06:30,11,4.8,4.8,4.797,4.797,3
20101201|2010-08-11 07:00,11,4.806,4.808,4.785,4.785,14
20101201|2010-08-11 07:30,11,4.786,4.805,4.778,4.785,45
20101201|2010-08-11 08:00,11,4.783,4.796,4.762,4.784,86
20101201|2010-08-11 08:30,11,4.782,4.8,4.762,4.786,322
20101201|2010-08-11 09:00,11,4.792,4.807,4.765,4.772,77
20101201|2010-08-11 09:30,11,4.77,4.776,4.738,4.753,280
20101201|2010-08-11 10:00,11,4.749,4.762,4.746,4.761,52
20101201|2010-08-11 10:30,11,4.754,4.762,4.754,4.762,204
20101201|2010-08-11 11:00,11,4.762,4.767,4.755,4.759,99
20101201|2010-08-11 11:30,11,4.759,4.773,4.751,4.76,40
20101201|2010-08-11 12:00,11,4.75,4.754,4.745,4.754,40
20101201|2010-08-11 12:30,11,4.75,4.765,4.745,4.759,41
20101201|2010-08-11 13:00,11,4.76,4.783,4.755,4.783,197
20101201|2010-08-11 13:30,11,4.782,4.786,4.782,4.785,15
20101201|2010-08-11 14:00,11,4.779,4.787,4.779,4.783,18
20101201|2010-08-11 14:30,11,4.79,4.79,4.79,4.79,35
20101201|2010-08-11 15:00,11,4.795,4.795,4.795,4.795,1
20101201|2010-08-11 15:30,11,4.793,4.793,4.793,4.793,1
20101201|2010-08-11 17:00,12,4.767,4.79,4.767,4.79,27
20101201|2010-08-11 20:30,12,4.779,4.779,4.777,4.777,2
20101201|2010-08-11 21:00,12,4.788,4.788,4.777,4.777,47
20101201|2010-08-11 21:30,12,4.777,4.777,4.777,4.777,6
20101201|2010-08-12 05:30,12,4.8,4.8,4.8,4.8,1
20101201|2010-08-12 06:00,12,4.8,4.8,4.8,4.8,5
20101201|2010-08-12 07:00,12,4.806,4.806,4.799,4.8,25
20101201|2010-08-12 07:30,12,4.801,4.816,4.796,4.808,82
20101201|2010-08-12 08:00,12,4.805,4.842,4.8,4.842,135
20101201|2010-08-12 08:30,12,4.841,4.845,4.807,4.83,216
20101201|2010-08-12 09:00,12,4.835,4.84,4.82,4.838,106
20101201|2010-08-12 09:30,12,4.817,4.824,4.795,4.804,332
20101201|2010-08-12 10:00,12,4.804,4.835,4.804,4.832,106
20101201|2010-08-12 10:30,12,4.837,4.846,4.834,4.841,231
20101201|2010-08-12 11:00,12,4.841,4.848,4.825,4.83,134
20101201|2010-08-12 11:30,12,4.823,4.83,4.82,4.827,45
20101201|2010-08-12 12:00,12,4.828,4.84,4.824,4.83,84
20101201|2010-08-12 12:30,12,4.831,4.835,4.827,4.833,66
20101201|2010-08-12 13:00,12,4.836,4.851,4.831,4.85,516
20101201|2010-08-12 13:30,12,4.847,4.85,4.839,4.839,18
20101201|2010-08-12 14:00,12,4.839,4.843,4.839,4.841,6
20101201|2010-08-12 15:00,12,4.851,4.851,4.851,4.851,2
20101201|2010-08-12 15:30,12,4.844,4.844,4.841,4.841,2
20101201|2010-08-12 19:30,13,4.831,4.831,4.831,4.831,1
20101201|2010-08-13 07:00,13,4.858,4.858,4.839,4.851,18
20101201|2010-08-13 07:30,13,4.849,4.856,4.842,4.855,53
20101201|2010-08-13 08:00,13,4.857,4.867,4.855,4.865,24
20101201|2010-08-13 08:30,13,4.851,4.864,4.842,4.855,49
20101201|2010-08-13 09:00,13,4.85,4.857,4.841,4.841,42
20101201|2010-08-13 09:30,13,4.839,4.853,4.837,4.852,39
20101201|2010-08-13 10:00,13,4.852,4.862,4.848,4.862,49
20101201|2010-08-13 10:30,13,4.862,4.867,4.86,4.864,88
20101201|2010-08-13 11:00,13,4.859,4.861,4.84,4.845,174
20101201|2010-08-13 11:30,13,4.848,4.858,4.848,4.853,5
20101201|2010-08-13 12:00,13,4.85,4.855,4.843,4.843,31
20101201|2010-08-13 12:30,13,4.838,4.849,4.838,4.849,4
20101201|2010-08-13 13:00,13,4.849,4.875,4.845,4.87,573
20101201|2010-08-13 13:30,13,4.868,4.879,4.863,4.879,39
20101201|2010-08-13 14:00,13,4.879,4.879,4.873,4.873,6
20101201|2010-08-13 14:30,13,4.862,4.862,4.862,4.862,2
20101201|2010-08-13 15:30,13,4.859,4.859,4.859,4.859,1
20101201|2010-08-15 17:30,16,4.896,4.896,4.896,4.896,1
20101201|2010-08-15 18:30,16,4.873,4.873,4.873,4.873,1
20101201|2010-08-15 19:00,16,4.873,4.885,4.873,4.885,4
20101201|2010-08-15 21:00,16,4.88,4.88,4.86,4.86,3
20101201|2010-08-16 00:00,16,4.873,4.873,4.873,4.873,1
20101201|2010-08-16 01:30,16,4.879,4.879,4.879,4.879,1
20101201|2010-08-16 02:00,16,4.869,4.869,4.869,4.869,4
20101201|2010-08-16 02:30,16,4.869,4.869,4.865,4.865,8
20101201|2010-08-16 03:00,16,4.865,4.865,4.865,4.865,2
20101201|2010-08-16 03:30,16,4.86,4.86,4.858,4.858,11
20101201|2010-08-16 04:00,16,4.858,4.858,4.855,4.855,7
20101201|2010-08-16 04:30,16,4.855,4.855,4.855,4.855,4
20101201|2010-08-16 05:00,16,4.837,4.837,4.832,4.832,15
20101201|2010-08-16 05:30,16,4.832,4.832,4.83,4.83,19
20101201|2010-08-16 06:00,16,4.835,4.84,4.835,4.839,34
20101201|2010-08-16 06:30,16,4.839,4.84,4.826,4.826,42
20101201|2010-08-16 07:00,16,4.826,4.83,4.818,4.83,123
20101201|2010-08-16 07:30,16,4.83,4.832,4.819,4.823,177
20101201|2010-08-16 08:00,16,4.816,4.831,4.726,4.735,601
20101201|2010-08-16 08:30,16,4.742,4.754,4.721,4.745,107
20101201|2010-08-16 09:00,16,4.745,4.745,4.725,4.725,148
20101201|2010-08-16 09:30,16,4.724,4.738,4.715,4.719,109
20101201|2010-08-16 10:00,16,4.719,4.736,4.719,4.731,44
20101201|2010-08-16 10:30,16,4.725,4.726,4.716,4.72,50
20101201|2010-08-16 11:00,16,4.72,4.735,4.72,4.732,165
20101201|2010-08-16 11:30,16,4.73,4.73,4.722,4.723,31
20101201|2010-08-16 12:00,16,4.722,4.724,4.719,4.722,12
20101201|2010-08-16 12:30,16,4.722,4.731,4.717,4.724,357
20101201|2010-08-16 13:00,16,4.722,4.737,4.716,4.726,996
20101201|2010-08-16 13:30,16,4.727,4.73,4.727,4.729,15
20101201|2010-08-16 14:00,16,4.728,4.728,4.723,4.723,6
20101201|2010-08-16 14:30,16,4.723,4.723,4.723,4.723,3
20101201|2010-08-16 15:00,16,4.721,4.725,4.721,4.725,4
20101201|2010-08-16 15:30,16,4.743,4.75,4.741,4.75,6
20101201|2010-08-16 16:00,16,4.735,4.735,4.735,4.735,1
20101201|2010-08-16 23:30,17,4.726,4.726,4.725,4.725,2
20101201|2010-08-17 02:00,17,4.722,4.722,4.722,4.722,1
20101201|2010-08-17 03:30,17,4.738,4.738,4.738,4.738,3
20101201|2010-08-17 06:30,17,4.729,4.735,4.729,4.735,25
20101201|2010-08-17 07:00,17,4.727,4.732,4.704,4.708,30
20101201|2010-08-17 07:30,17,4.71,4.72,4.707,4.719,51
20101201|2010-08-17 08:00,17,4.712,4.72,4.69,4.69,51
20101201|2010-08-17 08:30,17,4.693,4.706,4.686,4.701,36
20101201|2010-08-17 09:00,17,4.696,4.696,4.688,4.69,39
20101201|2010-08-17 09:30,17,4.694,4.719,4.692,4.706,58
20101201|2010-08-17 10:00,17,4.71,4.71,4.704,4.706,60
20101201|2010-08-17 10:30,17,4.706,4.711,4.702,4.706,115
20101201|2010-08-17 11:00,17,4.706,4.734,4.705,4.729,92
20101201|2010-08-17 11:30,17,4.734,4.75,4.722,4.737,424
20101201|2010-08-17 12:00,17,4.735,4.76,4.735,4.758,27
20101201|2010-08-17 12:30,17,4.758,4.76,4.751,4.755,32
20101201|2010-08-17 13:00,17,4.751,4.758,4.73,4.73,32
20101201|2010-08-17 13:30,17,4.732,4.732,4.73,4.731,4
20101201|2010-08-17 14:00,17,4.736,4.738,4.736,4.738,4
20101201|2010-08-17 14:30,17,4.739,4.74,4.738,4.738,23
20101201|2010-08-17 15:00,17,4.738,4.738,4.738,4.738,4
20101201|2010-08-17 15:30,17,4.744,4.745,4.744,4.745,2
20101201|2010-08-17 17:30,18,4.751,4.751,4.751,4.751,1
20101201|2010-08-17 18:00,18,4.738,4.738,4.738,4.738,1
20101201|2010-08-18 02:00,18,4.727,4.727,4.727,4.727,2
20101201|2010-08-18 03:00,18,4.727,4.732,4.727,4.732,2
20101201|2010-08-18 04:30,18,4.732,4.732,4.732,4.732,8
20101201|2010-08-18 05:00,18,4.732,4.732,4.732,4.732,5
20101201|2010-08-18 05:30,18,4.732,4.732,4.732,4.732,1
20101201|2010-08-18 06:00,18,4.732,4.732,4.732,4.732,14
20101201|2010-08-18 06:30,18,4.738,4.738,4.738,4.738,1
20101201|2010-08-18 07:00,18,4.732,4.745,4.732,4.74,20
20101201|2010-08-18 07:30,18,4.74,4.759,4.74,4.748,31
20101201|2010-08-18 08:00,18,4.747,4.748,4.712,4.718,113
20101201|2010-08-18 08:30,18,4.719,4.719,4.706,4.714,40
20101201|2010-08-18 09:00,18,4.705,4.717,4.7,4.717,54
20101201|2010-08-18 09:30,18,4.726,4.742,4.722,4.736,62
20101201|2010-08-18 10:00,18,4.732,4.736,4.726,4.726,43
20101201|2010-08-18 10:30,18,4.73,4.732,4.714,4.714,104
20101201|2010-08-18 11:00,18,4.714,4.733,4.705,4.708,33
20101201|2010-08-18 11:30,18,4.705,4.705,4.687,4.7,74
20101201|2010-08-18 12:00,18,4.7,4.7,4.697,4.7,7
20101201|2010-08-18 12:30,18,4.716,4.719,4.716,4.719,5
20101201|2010-08-18 13:00,18,4.71,4.733,4.7,4.732,121
20101201|2010-08-18 13:30,18,4.732,4.735,4.717,4.718,10
20101201|2010-08-18 14:00,18,4.72,4.725,4.72,4.725,7
20101201|2010-08-18 14:30,18,4.727,4.727,4.727,4.727,1
20101201|2010-08-18 15:30,18,4.731,4.731,4.731,4.731,1
20101201|2010-08-18 16:00,18,4.735,4.735,4.735,4.735,1
20101201|2010-08-18 23:30,19,4.749,4.749,4.749,4.749,1
20101201|2010-08-19 03:30,19,4.734,4.734,4.734,4.734,1
20101201|2010-08-19 06:30,19,4.718,4.718,4.718,4.718,1
20101201|2010-08-19 07:00,19,4.713,4.72,4.71,4.712,61
20101201|2010-08-19 07:30,19,4.712,4.721,4.698,4.703,40
20101201|2010-08-19 08:00,19,4.71,4.742,4.71,4.742,42
20101201|2010-08-19 08:30,19,4.737,4.749,4.735,4.749,53
20101201|2010-08-19 09:00,19,4.734,4.75,4.734,4.742,33
20101201|2010-08-19 09:30,19,4.748,4.84,4.7,4.703,219
20101201|2010-08-19 10:00,19,4.693,4.693,4.645,4.65,270
20101201|2010-08-19 10:30,19,4.654,4.662,4.645,4.646,133
20101201|2010-08-19 11:00,19,4.64,4.647,4.638,4.645,47
20101201|2010-08-19 11:30,19,4.646,4.664,4.646,4.66,84
20101201|2010-08-19 12:00,19,4.664,4.665,4.664,4.664,6
20101201|2010-08-19 12:30,19,4.664,4.672,4.663,4.663,68
20101201|2010-08-19 13:00,19,4.664,4.666,4.652,4.662,149
20101201|2010-08-19 13:30,19,4.662,4.664,4.659,4.662,65
20101201|2010-08-19 14:00,19,4.664,4.664,4.663,4.664,20
20101201|2010-08-19 14:30,19,4.668,4.67,4.668,4.668,27
20101201|2010-08-19 15:00,19,4.659,4.662,4.659,4.661,8
20101201|2010-08-19 15:30,19,4.662,4.662,4.657,4.657,2
20101201|2010-08-20 03:00,20,4.668,4.668,4.668,4.668,1
20101201|2010-08-20 03:30,20,4.673,4.673,4.673,4.673,1
20101201|2010-08-20 05:00,20,4.646,4.646,4.64,4.64,9
20101201|2010-08-20 05:30,20,4.645,4.645,4.645,4.645,3
20101201|2010-08-20 06:30,20,4.632,4.635,4.629,4.63,57
20101201|2010-08-20 07:00,20,4.634,4.635,4.629,4.634,38
20101201|2010-08-20 07:30,20,4.634,4.64,4.614,4.617,97
20101201|2010-08-20 08:00,20,4.613,4.635,4.613,4.63,98
20101201|2010-08-20 08:30,20,4.63,4.646,4.63,4.635,133
20101201|2010-08-20 09:00,20,4.636,4.641,4.618,4.618,74
20101201|2010-08-20 09:30,20,4.626,4.63,4.624,4.626,37
20101201|2010-08-20 10:00,20,4.63,4.634,4.623,4.625,33
20101201|2010-08-20 10:30,20,4.629,4.635,4.617,4.624,92
20101201|2010-08-20 11:00,20,4.624,4.626,4.62,4.62,25
20101201|2010-08-20 11:30,20,4.619,4.619,4.6,4.604,59
20101201|2010-08-20 12:00,20,4.605,4.622,4.605,4.622,39
20101201|2010-08-20 12:30,20,4.619,4.622,4.619,4.62,15
20101201|2010-08-20 13:00,20,4.616,4.617,4.605,4.606,180
20101201|2010-08-20 13:30,20,4.605,4.615,4.601,4.613,28
20101201|2010-08-20 14:00,20,4.606,4.609,4.604,4.604,13
20101201|2010-08-20 14:30,20,4.612,4.612,4.612,4.612,1
20101201|2010-08-20 15:00,20,4.622,4.622,4.616,4.616,3
20101201|2010-08-22 17:00,23,4.58,4.58,4.576,4.576,14
20101201|2010-08-22 17:30,23,4.576,4.576,4.56,4.56,32
20101201|2010-08-22 18:00,23,4.557,4.557,4.557,4.557,5
20101201|2010-08-22 20:00,23,4.557,4.56,4.557,4.56,4
20101201|2010-08-22 23:00,23,4.572,4.576,4.572,4.576,24
20101201|2010-08-22 23:30,23,4.576,4.576,4.576,4.576,2
20101201|2010-08-23 00:30,23,4.572,4.572,4.572,4.572,5
20101201|2010-08-23 02:00,23,4.57,4.572,4.57,4.571,4
20101201|2010-08-23 03:00,23,4.572,4.572,4.572,4.572,12
20101201|2010-08-23 04:00,23,4.573,4.573,4.573,4.573,4
20101201|2010-08-23 04:30,23,4.573,4.577,4.573,4.573,20
20101201|2010-08-23 05:00,23,4.577,4.577,4.573,4.573,13
20101201|2010-08-23 05:30,23,4.574,4.577,4.574,4.577,19
20101201|2010-08-23 06:00,23,4.569,4.585,4.569,4.585,8
20101201|2010-08-23 06:30,23,4.582,4.582,4.582,4.582,1
20101201|2010-08-23 07:00,23,4.588,4.592,4.586,4.59,35
20101201|2010-08-23 07:30,23,4.591,4.593,4.546,4.547,78
20101201|2010-08-23 08:00,23,4.541,4.552,4.526,4.535,266
20101201|2010-08-23 08:30,23,4.54,4.58,4.54,4.564,153
20101201|2010-08-23 09:00,23,4.573,4.573,4.539,4.545,53
20101201|2010-08-23 09:30,23,4.545,4.564,4.545,4.562,62
20101201|2010-08-23 10:00,23,4.57,4.57,4.547,4.547,72
20101201|2010-08-23 10:30,23,4.549,4.549,4.522,4.526,94
20101201|2010-08-23 11:00,23,4.53,4.546,4.529,4.544,61
20101201|2010-08-23 11:30,23,4.539,4.564,4.537,4.558,79
20101201|2010-08-23 12:00,23,4.555,4.557,4.525,4.525,50
20101201|2010-08-23 12:30,23,4.531,4.539,4.531,4.539,8
20101201|2010-08-23 13:00,23,4.538,4.552,4.53,4.538,85
20101201|2010-08-23 13:30,23,4.536,4.545,4.536,4.542,52
20101201|2010-08-23 14:00,23,4.539,4.545,4.538,4.545,11
20101201|2010-08-23 14:30,23,4.545,4.546,4.545,4.546,2
20101201|2010-08-23 15:00,23,4.547,4.547,4.544,4.545,11
20101201|2010-08-23 15:30,23,4.542,4.545,4.542,4.545,3
20101201|2010-08-23 16:00,23,4.545,4.545,4.545,4.545,3
20101201|2010-08-23 21:30,24,4.535,4.535,4.535,4.535,1
20101201|2010-08-23 23:30,24,4.535,4.535,4.535,4.535,1
20101201|2010-08-24 01:00,24,4.535,4.535,4.535,4.535,2
20101201|2010-08-24 04:00,24,4.52,4.52,4.52,4.52,2
20101201|2010-08-24 05:00,24,4.51,4.51,4.51,4.51,1
20101201|2010-08-24 06:00,24,4.53,4.53,4.53,4.53,2
20101201|2010-08-24 06:30,24,4.523,4.523,4.523,4.523,1
20101201|2010-08-24 07:00,24,4.514,4.514,4.5,4.501,49
20101201|2010-08-24 07:30,24,4.51,4.512,4.5,4.51,90
20101201|2010-08-24 08:00,24,4.51,4.519,4.493,4.508,151
20101201|2010-08-24 08:30,24,4.508,4.51,4.493,4.498,75
20101201|2010-08-24 09:00,24,4.49,4.494,4.478,4.485,124
20101201|2010-08-24 09:30,24,4.497,4.5,4.484,4.484,67
20101201|2010-08-24 10:00,24,4.494,4.494,4.481,4.49,53
20101201|2010-08-24 10:30,24,4.492,4.502,4.49,4.499,121
20101201|2010-08-24 11:00,24,4.5,4.5,4.495,4.495,13
20101201|2010-08-24 11:30,24,4.496,4.496,4.485,4.485,116
20101201|2010-08-24 12:00,24,4.486,4.49,4.485,4.49,30
20101201|2010-08-24 12:30,24,4.49,4.5,4.486,4.494,110
20101201|2010-08-24 13:00,24,4.494,4.494,4.486,4.493,179
20101201|2010-08-24 13:30,24,4.494,4.497,4.49,4.495,121
20101201|2010-08-24 14:00,24,4.494,4.494,4.492,4.493,6
20101201|2010-08-24 14:30,24,4.492,4.496,4.492,4.496,18
20101201|2010-08-24 15:00,24,4.495,4.497,4.492,4.492,5
20101201|2010-08-24 15:30,24,4.492,4.5,4.492,4.5,7
20101201|2010-08-24 21:30,25,4.484,4.484,4.484,4.484,1
20101201|2010-08-24 22:00,25,4.489,4.489,4.489,4.489,3
20101201|2010-08-25 01:30,25,4.484,4.484,4.484,4.484,6
20101201|2010-08-25 02:00,25,4.484,4.484,4.484,4.484,19
20101201|2010-08-25 02:30,25,4.484,4.484,4.484,4.484,22
20101201|2010-08-25 03:00,25,4.484,4.484,4.483,4.483,5
20101201|2010-08-25 03:30,25,4.481,4.481,4.481,4.481,4
20101201|2010-08-25 04:00,25,4.479,4.479,4.478,4.478,3
20101201|2010-08-25 05:30,25,4.478,4.478,4.476,4.477,61
20101201|2010-08-25 06:00,25,4.471,4.473,4.471,4.472,6
20101201|2010-08-25 06:30,25,4.472,4.473,4.469,4.472,28
20101201|2010-08-25 07:00,25,4.466,4.47,4.456,4.467,35
20101201|2010-08-25 07:30,25,4.464,4.47,4.457,4.462,50
20101201|2010-08-25 08:00,25,4.46,4.463,4.4,4.427,319
20101201|2010-08-25 08:30,25,4.432,4.433,4.391,4.4,237
20101201|2010-08-25 09:00,25,4.4,4.418,4.394,4.395,341
20101201|2010-08-25 09:30,25,4.393,4.401,4.377,4.401,83
20101201|2010-08-25 10:00,25,4.402,4.433,4.402,4.423,140
20101201|2010-08-25 10:30,25,4.422,4.425,4.408,4.408,101
20101201|2010-08-25 11:00,25,4.41,4.411,4.402,4.405,39
20101201|2010-08-25 11:30,25,4.395,4.399,4.392,4.399,50
20101201|2010-08-25 12:00,25,4.39,4.408,4.384,4.404,102
20101201|2010-08-25 12:30,25,4.407,4.415,4.4,4.4,168
20101201|2010-08-25 13:00,25,4.4,4.409,4.38,4.407,275
20101201|2010-08-25 13:30,25,4.406,4.419,4.405,4.419,23
20101201|2010-08-25 14:00,25,4.418,4.423,4.415,4.423,37
20101201|2010-08-25 14:30,25,4.424,4.43,4.424,4.43,8
20101201|2010-08-25 15:00,25,4.431,4.433,4.431,4.433,16
20101201|2010-08-25 15:30,25,4.446,4.446,4.438,4.445,8
20101201|2010-08-25 16:00,25,4.432,4.432,4.432,4.432,1
20101201|2010-08-25 18:30,26,4.459,4.459,4.459,4.459,3
20101201|2010-08-25 19:30,26,4.46,4.46,4.46,4.46,1
20101201|2010-08-25 21:30,26,4.454,4.454,4.454,4.454,1
20101201|2010-08-25 23:00,26,4.448,4.448,4.448,4.448,1
20101201|2010-08-26 01:30,26,4.434,4.434,4.433,4.433,3
20101201|2010-08-26 02:00,26,4.43,4.43,4.43,4.43,18
20101201|2010-08-26 02:30,26,4.43,4.43,4.43,4.43,18
20101201|2010-08-26 03:00,26,4.422,4.422,4.422,4.422,16
20101201|2010-08-26 04:00,26,4.415,4.415,4.411,4.411,20
20101201|2010-08-26 04:30,26,4.408,4.411,4.408,4.411,4
20101201|2010-08-26 05:00,26,4.409,4.409,4.409,4.409,11
20101201|2010-08-26 05:30,26,4.409,4.409,4.408,4.408,9
20101201|2010-08-26 06:00,26,4.404,4.411,4.403,4.411,51
20101201|2010-08-26 07:00,26,4.412,4.429,4.411,4.428,15
20101201|2010-08-26 07:30,26,4.434,4.438,4.409,4.411,78
20101201|2010-08-26 08:00,26,4.409,4.44,4.399,4.44,66
20101201|2010-08-26 08:30,26,4.435,4.44,4.422,4.44,145
20101201|2010-08-26 09:00,26,4.437,4.441,4.429,4.433,71
20101201|2010-08-26 09:30,26,4.43,4.45,4.38,4.402,194
20101201|2010-08-26 10:00,26,4.402,4.431,4.385,4.427,173
20101201|2010-08-26 10:30,26,4.424,4.446,4.422,4.438,73
20101201|2010-08-26 11:00,26,4.437,4.437,4.422,4.428,21
20101201|2010-08-26 11:30,26,4.419,4.421,4.417,4.417,23
20101201|2010-08-26 12:00,26,4.417,4.418,4.405,4.412,43
20101201|2010-08-26 12:30,26,4.413,4.421,4.406,4.406,45
20101201|2010-08-26 13:00,26,4.411,4.414,4.399,4.407,277
20101201|2010-08-26 13:30,26,4.407,4.415,4.407,4.411,57
20101201|2010-08-26 14:00,26,4.41,4.421,4.41,4.421,25
20101201|2010-08-26 14:30,26,4.423,4.423,4.416,4.416,8
20101201|2010-08-26 15:00,26,4.416,4.416,4.41,4.41,2
20101201|2010-08-26 15:30,26,4.412,4.412,4.409,4.409,4
20101201|2010-08-26 18:00,27,4.41,4.41,4.41,4.41,1
20101201|2010-08-26 19:00,27,4.41,4.41,4.41,4.41,1
20101201|2010-08-26 20:00,27,4.413,4.413,4.413,4.413,1
20101201|2010-08-26 23:30,27,4.418,4.424,4.418,4.424,4
20101201|2010-08-27 00:00,27,4.423,4.423,4.423,4.423,1
20101201|2010-08-27 00:30,27,4.421,4.421,4.42,4.42,2
20101201|2010-08-27 01:00,27,4.412,4.412,4.412,4.412,3
20101201|2010-08-27 01:30,27,4.411,4.411,4.411,4.411,1
20101201|2010-08-27 02:00,27,4.416,4.416,4.416,4.416,1
20101201|2010-08-27 02:30,27,4.416,4.417,4.416,4.417,11
20101201|2010-08-27 04:00,27,4.416,4.416,4.416,4.416,2
20101201|2010-08-27 04:30,27,4.409,4.427,4.409,4.427,59
20101201|2010-08-27 05:00,27,4.427,4.433,4.427,4.433,17
20101201|2010-08-27 05:30,27,4.427,4.427,4.427,4.427,1
20101201|2010-08-27 07:00,27,4.418,4.42,4.414,4.414,18
20101201|2010-08-27 07:30,27,4.413,4.439,4.413,4.422,34
20101201|2010-08-27 08:00,27,4.419,4.433,4.415,4.416,95
20101201|2010-08-27 08:30,27,4.405,4.405,4.383,4.4,144
20101201|2010-08-27 09:00,27,4.396,4.4,4.35,4.365,284
20101201|2010-08-27 09:30,27,4.366,4.387,4.364,4.384,225
20101201|2010-08-27 10:00,27,4.381,4.381,4.366,4.371,165
20101201|2010-08-27 10:30,27,4.373,4.393,4.371,4.378,155
20101201|2010-08-27 11:00,27,4.375,4.379,4.358,4.363,147
20101201|2010-08-27 11:30,27,4.365,4.371,4.359,4.366,42
20101201|2010-08-27 12:00,27,4.363,4.38,4.357,4.379,43
20101201|2010-08-27 12:30,27,4.377,4.399,4.377,4.388,73
20101201|2010-08-27 13:00,27,4.388,4.388,4.32,4.327,498
20101201|2010-08-27 13:30,27,4.325,4.336,4.325,4.331,46
20101201|2010-08-27 14:00,27,4.33,4.335,4.33,4.335,3
20101201|2010-08-27 14:30,27,4.327,4.33,4.326,4.329,52
20101201|2010-08-27 15:00,27,4.329,4.33,4.32,4.327,34
20101201|2010-08-27 15:30,27,4.32,4.32,4.32,4.32,1
20101201|2010-08-29 17:00,30,4.35,4.36,4.337,4.36,3
20101201|2010-08-29 20:30,30,4.34,4.349,4.34,4.349,4
20101201|2010-08-29 23:00,30,4.333,4.333,4.333,4.333,1
20101201|2010-08-29 23:30,30,4.342,4.342,4.342,4.342,1
20101201|2010-08-30 00:00,30,4.355,4.355,4.355,4.355,1
20101201|2010-08-30 00:30,30,4.351,4.357,4.351,4.357,4
20101201|2010-08-30 01:00,30,4.356,4.356,4.319,4.326,11
20101201|2010-08-30 01:30,30,4.316,4.316,4.315,4.315,4
20101201|2010-08-30 02:00,30,4.307,4.307,4.3,4.3,4
20101201|2010-08-30 02:30,30,4.307,4.307,4.3,4.3,21
20101201|2010-08-30 03:00,30,4.301,4.301,4.301,4.301,18
20101201|2010-08-30 06:00,30,4.318,4.318,4.311,4.311,23
20101201|2010-08-30 06:30,30,4.307,4.307,4.303,4.303,22
20101201|2010-08-30 07:00,30,4.331,4.348,4.322,4.338,50
20101201|2010-08-30 07:30,30,4.343,4.367,4.343,4.364,57
20101201|2010-08-30 08:00,30,4.369,4.398,4.364,4.377,107
20101201|2010-08-30 08:30,30,4.379,4.428,4.376,4.428,179
20101201|2010-08-30 09:00,30,4.424,4.434,4.404,4.425,202
20101201|2010-08-30 09:30,30,4.437,4.437,4.402,4.418,110
20101201|2010-08-30 10:00,30,4.413,4.413,4.39,4.39,66
20101201|2010-08-30 10:30,30,4.403,4.406,4.396,4.403,42
20101201|2010-08-30 11:00,30,4.405,4.425,4.4,4.425,199
20101201|2010-08-30 11:30,30,4.425,4.44,4.418,4.44,98
20101201|2010-08-30 12:00,30,4.444,4.454,4.443,4.449,79
20101201|2010-08-30 12:30,30,4.448,4.483,4.448,4.47,73
20101201|2010-08-30 13:00,30,4.451,4.451,4.416,4.442,375
20101201|2010-08-30 13:30,30,4.447,4.457,4.446,4.454,45
20101201|2010-08-30 14:00,30,4.457,4.46,4.453,4.456,60
20101201|2010-08-30 14:30,30,4.454,4.472,4.454,4.47,32
20101201|2010-08-30 15:00,30,4.478,4.485,4.478,4.485,32
20101201|2010-08-30 15:30,30,4.486,4.49,4.486,4.49,16
20101201|2010-08-30 16:00,30,4.47,4.47,4.47,4.47,1
20101201|2010-08-30 18:30,31,4.48,4.48,4.48,4.48,1
20101201|2010-08-30 19:30,31,4.489,4.493,4.489,4.493,4
20101201|2010-08-30 20:00,31,4.48,4.48,4.48,4.48,2
20101201|2010-08-30 23:30,31,4.473,4.477,4.473,4.477,2
20101201|2010-08-31 01:00,31,4.467,4.467,4.467,4.467,1
20101201|2010-08-31 01:30,31,4.47,4.47,4.47,4.47,1
20101201|2010-08-31 03:30,31,4.505,4.51,4.505,4.51,3
20101201|2010-08-31 04:30,31,4.505,4.505,4.505,4.505,1
20101201|2010-08-31 06:00,31,4.489,4.49,4.489,4.49,5
20101201|2010-08-31 07:00,31,4.493,4.506,4.489,4.499,24
20101201|2010-08-31 07:30,31,4.498,4.498,4.43,4.433,280
20101201|2010-08-31 08:00,31,4.435,4.476,4.43,4.464,211
20101201|2010-08-31 08:30,31,4.459,4.459,4.412,4.433,120
20101201|2010-08-31 09:00,31,4.428,4.44,4.424,4.427,82
20101201|2010-08-31 09:30,31,4.429,4.443,4.42,4.443,46
20101201|2010-08-31 10:00,31,4.443,4.456,4.426,4.449,29
20101201|2010-08-31 10:30,31,4.45,4.473,4.444,4.473,30
20101201|2010-08-31 11:00,31,4.478,4.489,4.458,4.465,54
20101201|2010-08-31 11:30,31,4.469,4.477,4.46,4.469,39
20101201|2010-08-31 12:00,31,4.487,4.501,4.479,4.491,117
20101201|2010-08-31 12:30,31,4.502,4.513,4.495,4.507,52
20101201|2010-08-31 13:00,31,4.509,4.522,4.486,4.491,226
20101201|2010-08-31 13:30,31,4.489,4.49,4.473,4.477,69
20101201|2010-08-31 14:00,31,4.478,4.478,4.478,4.478,1
20101201|2010-08-31 14:30,31,4.478,4.479,4.475,4.475,4
20101201|2010-08-31 15:00,31,4.481,4.481,4.475,4.475,8
20101201|2010-08-31 15:30,31,4.467,4.471,4.466,4.466,5
20101201|2010-08-31 16:00,31,4.468,4.472,4.468,4.47,9
20101201|2010-08-31 17:00,1,4.456,4.456,4.455,4.455,4
20101201|2010-08-31 18:30,1,4.445,4.445,4.445,4.445,1
20101201|2010-08-31 19:00,1,4.445,4.445,4.445,4.445,1
20101201|2010-09-01 00:30,1,4.474,4.474,4.474,4.474,2
20101201|2010-09-01 02:30,1,4.447,4.447,4.43,4.445,6
20101201|2010-09-01 03:00,1,4.445,4.445,4.442,4.442,20
20101201|2010-09-01 03:30,1,4.451,4.453,4.451,4.453,2
20101201|2010-09-01 04:00,1,4.451,4.451,4.451,4.451,1
20101201|2010-09-01 04:30,1,4.449,4.449,4.448,4.448,6
20101201|2010-09-01 05:00,1,4.449,4.449,4.449,4.449,4
20101201|2010-09-01 05:30,1,4.449,4.449,4.433,4.433,6
20101201|2010-09-01 06:00,1,4.445,4.445,4.445,4.445,10
20101201|2010-09-01 06:30,1,4.46,4.46,4.443,4.444,4
20101201|2010-09-01 07:00,1,4.444,4.449,4.426,4.44,122
20101201|2010-09-01 07:30,1,4.44,4.443,4.415,4.427,46
20101201|2010-09-01 08:00,1,4.429,4.432,4.405,4.427,203
20101201|2010-09-01 08:30,1,4.437,4.5,4.433,4.5,293
20101201|2010-09-01 09:00,1,4.504,4.504,4.453,4.46,217
20101201|2010-09-01 09:30,1,4.462,4.479,4.449,4.454,169
20101201|2010-09-01 10:00,1,4.454,4.483,4.452,4.452,277
20101201|2010-09-01 10:30,1,4.449,4.47,4.444,4.465,111
20101201|2010-09-01 11:00,1,4.469,4.498,4.467,4.495,51
20101201|2010-09-01 11:30,1,4.481,4.481,4.427,4.434,215
20101201|2010-09-01 12:00,1,4.423,4.43,4.398,4.412,64
20101201|2010-09-01 12:30,1,4.405,4.411,4.394,4.411,130
20101201|2010-09-01 13:00,1,4.411,4.42,4.404,4.414,126
20101201|2010-09-01 13:30,1,4.407,4.407,4.39,4.392,20
20101201|2010-09-01 14:00,1,4.392,4.402,4.392,4.402,15
20101201|2010-09-01 14:30,1,4.4,4.4,4.39,4.39,23
20101201|2010-09-01 15:00,1,4.39,4.395,4.39,4.395,19
20101201|2010-09-01 15:30,1,4.387,4.387,4.386,4.386,5
20101201|2010-09-01 17:00,2,4.392,4.393,4.392,4.393,2
20101201|2010-09-01 19:30,2,4.4,4.4,4.4,4.4,1
20101201|2010-09-02 01:00,2,4.41,4.413,4.41,4.413,5
20101201|2010-09-02 03:30,2,4.397,4.397,4.395,4.395,14
20101201|2010-09-02 04:00,2,4.395,4.399,4.395,4.395,13
20101201|2010-09-02 04:30,2,4.395,4.395,4.392,4.393,29
20101201|2010-09-02 05:00,2,4.392,4.395,4.392,4.394,19
20101201|2010-09-02 05:30,2,4.392,4.392,4.391,4.391,15
20101201|2010-09-02 06:00,2,4.393,4.393,4.39,4.392,15
20101201|2010-09-02 06:30,2,4.372,4.372,4.372,4.372,3
20101201|2010-09-02 07:00,2,4.371,4.394,4.368,4.379,59
20101201|2010-09-02 07:30,2,4.379,4.388,4.355,4.38,333
20101201|2010-09-02 08:00,2,4.38,4.398,4.349,4.355,169
20101201|2010-09-02 08:30,2,4.354,4.358,4.346,4.354,161
20101201|2010-09-02 09:00,2,4.36,4.375,4.355,4.355,120
20101201|2010-09-02 09:30,2,4.33,4.366,4.314,4.338,222
20101201|2010-09-02 10:00,2,4.33,4.391,4.318,4.39,311
20101201|2010-09-02 10:30,2,4.399,4.42,4.373,4.38,90
20101201|2010-09-02 11:00,2,4.376,4.392,4.375,4.389,48
20101201|2010-09-02 11:30,2,4.393,4.393,4.37,4.388,27
20101201|2010-09-02 12:00,2,4.389,4.389,4.372,4.385,16
20101201|2010-09-02 12:30,2,4.378,4.381,4.367,4.367,34
20101201|2010-09-02 13:00,2,4.36,4.367,4.357,4.362,224
20101201|2010-09-02 13:30,2,4.362,4.373,4.362,4.373,96
20101201|2010-09-02 14:00,2,4.374,4.38,4.374,4.38,6
20101201|2010-09-02 14:30,2,4.382,4.395,4.382,4.391,16
20101201|2010-09-02 15:00,2,4.391,4.395,4.389,4.395,5
20101201|2010-09-02 15:30,2,4.392,4.394,4.392,4.394,12
20101201|2010-09-02 16:00,2,4.383,4.392,4.383,4.392,2
20101201|2010-09-02 18:00,3,4.372,4.372,4.372,4.372,1
20101201|2010-09-02 21:00,3,4.362,4.363,4.36,4.363,3
20101201|2010-09-02 22:00,3,4.367,4.367,4.367,4.367,2
20101201|2010-09-02 23:00,3,4.368,4.368,4.368,4.368,1
20101201|2010-09-03 01:30,3,4.366,4.366,4.366,4.366,1
20101201|2010-09-03 02:00,3,4.369,4.369,4.369,4.369,3
20101201|2010-09-03 03:30,3,4.361,4.361,4.361,4.361,1
20101201|2010-09-03 04:00,3,4.367,4.367,4.367,4.367,1
20101201|2010-09-03 04:30,3,4.364,4.374,4.364,4.374,27
20101201|2010-09-03 05:00,3,4.37,4.37,4.37,4.37,1
20101201|2010-09-03 06:30,3,4.382,4.383,4.382,4.383,2
20101201|2010-09-03 07:00,3,4.368,4.383,4.364,4.381,22
20101201|2010-09-03 07:30,3,4.375,4.398,4.37,4.394,53
20101201|2010-09-03 08:00,3,4.39,4.396,4.352,4.354,158
20101201|2010-09-03 08:30,3,4.353,4.375,4.353,4.37,87
20101201|2010-09-03 09:00,3,4.361,4.369,4.352,4.366,81
20101201|2010-09-03 09:30,3,4.375,4.386,4.375,4.386,44
20101201|2010-09-03 10:00,3,4.385,4.385,4.373,4.381,16
20101201|2010-09-03 10:30,3,4.378,4.38,4.374,4.375,45
20101201|2010-09-03 11:00,3,4.375,4.38,4.375,4.38,32
20101201|2010-09-03 11:30,3,4.376,4.376,4.372,4.375,14
20101201|2010-09-03 12:00,3,4.378,4.394,4.378,4.39,26
20101201|2010-09-03 12:30,3,4.395,4.411,4.395,4.408,18
20101201|2010-09-03 13:00,3,4.419,4.47,4.419,4.459,1161
20101201|2010-09-03 13:30,3,4.457,4.457,4.446,4.447,53
20101201|2010-09-03 14:00,3,4.45,4.45,4.446,4.446,11
20101201|2010-09-03 14:30,3,4.439,4.445,4.439,4.445,6
20101201|2010-09-03 15:00,3,4.444,4.447,4.44,4.44,3
20101201|2010-09-05 17:00,7,4.455,4.455,4.428,4.438,10
20101201|2010-09-05 18:00,7,4.419,4.419,4.419,4.419,1
20101201|2010-09-05 20:00,7,4.417,4.417,4.417,4.417,1
20101201|2010-09-06 01:00,7,4.423,4.426,4.423,4.424,3
20101201|2010-09-06 01:30,7,4.423,4.423,4.418,4.418,8
20101201|2010-09-06 03:30,7,4.44,4.443,4.44,4.443,2
20101201|2010-09-06 05:00,7,4.44,4.44,4.44,4.44,1
20101201|2010-09-06 07:00,7,4.44,4.44,4.44,4.44,4
20101201|2010-09-06 08:30,7,4.44,4.44,4.44,4.44,9
20101201|2010-09-06 09:00,7,4.44,4.44,4.44,4.44,7
20101201|2010-09-06 11:00,7,4.412,4.423,4.408,4.408,4
20101201|2010-09-06 12:00,7,4.4,4.4,4.386,4.386,3
20101201|2010-09-06 18:30,7,4.406,4.406,4.4,4.4,2
20101201|2010-09-06 19:30,7,4.419,4.419,4.419,4.419,1
20101201|2010-09-07 01:00,7,4.422,4.422,4.422,4.422,1
20101201|2010-09-07 02:30,7,4.419,4.419,4.419,4.419,1
20101201|2010-09-07 05:00,7,4.401,4.401,4.396,4.396,6
20101201|2010-09-07 06:00,7,4.388,4.392,4.387,4.392,3
20101201|2010-09-07 06:30,7,4.387,4.387,4.349,4.372,9
20101201|2010-09-07 07:00,7,4.381,4.384,4.333,4.333,141
20101201|2010-09-07 07:30,7,4.327,4.348,4.319,4.319,105
20101201|2010-09-07 08:00,7,4.313,4.361,4.293,4.353,268
20101201|2010-09-07 08:30,7,4.357,4.367,4.336,4.352,130
20101201|2010-09-07 09:00,7,4.342,4.356,4.337,4.342,128
20101201|2010-09-07 09:30,7,4.34,4.363,4.34,4.363,83
20101201|2010-09-07 10:00,7,4.368,4.396,4.36,4.386,52
20101201|2010-09-07 10:30,7,4.387,4.388,4.366,4.378,78
20101201|2010-09-07 11:00,7,4.378,4.394,4.373,4.392,70
20101201|2010-09-07 11:30,7,4.392,4.396,4.368,4.38,20
20101201|2010-09-07 12:00,7,4.373,4.373,4.366,4.366,2
20101201|2010-09-07 12:30,7,4.366,4.38,4.361,4.38,28
20101201|2010-09-07 13:00,7,4.373,4.386,4.37,4.386,41
20101201|2010-09-07 13:30,7,4.393,4.396,4.383,4.391,52
20101201|2010-09-07 14:00,7,4.394,4.395,4.394,4.395,2
20101201|2010-09-07 14:30,7,4.394,4.396,4.388,4.396,58
20101201|2010-09-07 15:00,7,4.399,4.402,4.399,4.402,2
20101201|2010-09-07 15:30,7,4.398,4.398,4.398,4.398,1
20101201|2010-09-07 16:00,7,4.392,4.392,4.392,4.392,1
20101201|2010-09-07 19:00,8,4.419,4.434,4.419,4.434,9
20101201|2010-09-07 21:30,8,4.428,4.428,4.428,4.428,1
20101201|2010-09-07 22:30,8,4.428,4.428,4.428,4.428,1
20101201|2010-09-07 23:00,8,4.428,4.428,4.428,4.428,1
20101201|2010-09-08 00:30,8,4.406,4.406,4.406,4.406,1
20101201|2010-09-08 02:00,8,4.409,4.409,4.409,4.409,2
20101201|2010-09-08 04:00,8,4.385,4.385,4.385,4.385,2
20101201|2010-09-08 04:30,8,4.385,4.385,4.38,4.38,14
20101201|2010-09-08 05:00,8,4.38,4.38,4.375,4.38,20
20101201|2010-09-08 05:30,8,4.378,4.38,4.375,4.375,16
20101201|2010-09-08 06:00,8,4.375,4.375,4.37,4.37,73
20101201|2010-09-08 06:30,8,4.37,4.375,4.344,4.344,35
20101201|2010-09-08 07:00,8,4.358,4.36,4.351,4.357,459
20101201|2010-09-08 07:30,8,4.357,4.359,4.332,4.334,92
20101201|2010-09-08 08:00,8,4.334,4.337,4.31,4.324,604
20101201|2010-09-08 08:30,8,4.328,4.35,4.325,4.34,895
20101201|2010-09-08 09:00,8,4.34,4.356,4.335,4.356,146
20101201|2010-09-08 09:30,8,4.356,4.371,4.356,4.368,12
20101201|2010-09-08 10:00,8,4.372,4.372,4.36,4.365,82
20101201|2010-09-08 10:30,8,4.367,4.377,4.366,4.374,37
20101201|2010-09-08 11:00,8,4.378,4.388,4.371,4.374,191
20101201|2010-09-08 11:30,8,4.373,4.373,4.347,4.351,33
20101201|2010-09-08 12:00,8,4.349,4.37,4.349,4.367,19
20101201|2010-09-08 12:30,8,4.362,4.372,4.359,4.362,15
20101201|2010-09-08 13:00,8,4.361,4.361,4.349,4.349,104
20101201|2010-09-08 13:30,8,4.348,4.35,4.338,4.341,94
20101201|2010-09-08 14:00,8,4.344,4.345,4.34,4.345,10
20101201|2010-09-08 14:30,8,4.354,4.355,4.35,4.352,6
20101201|2010-09-08 15:30,8,4.35,4.355,4.348,4.355,6
20101201|2010-09-08 18:30,9,4.358,4.358,4.358,4.358,1
20101201|2010-09-08 20:00,9,4.351,4.351,4.351,4.351,1
20101201|2010-09-08 20:30,9,4.358,4.358,4.358,4.358,1
20101201|2010-09-08 21:00,9,4.346,4.346,4.346,4.346,1
20101201|2010-09-08 21:30,9,4.347,4.347,4.347,4.347,2
20101201|2010-09-09 01:30,9,4.349,4.349,4.349,4.349,1
20101201|2010-09-09 02:00,9,4.357,4.357,4.357,4.357,1
20101201|2010-09-09 02:30,9,4.363,4.363,4.363,4.363,1
20101201|2010-09-09 03:00,9,4.37,4.37,4.37,4.37,1
20101201|2010-09-09 05:00,9,4.366,4.366,4.366,4.366,1
20101201|2010-09-09 06:00,9,4.344,4.347,4.343,4.344,13
20101201|2010-09-09 06:30,9,4.344,4.345,4.337,4.344,54
20101201|2010-09-09 07:00,9,4.343,4.359,4.336,4.358,91
20101201|2010-09-09 07:30,9,4.362,4.366,4.349,4.355,59
20101201|2010-09-09 08:00,9,4.358,4.367,4.349,4.349,53
20101201|2010-09-09 08:30,9,4.35,4.356,4.34,4.351,214
20101201|2010-09-09 09:00,9,4.352,4.37,4.348,4.37,252
20101201|2010-09-09 09:30,9,4.348,4.359,4.299,4.313,332
20101201|2010-09-09 10:00,9,4.313,4.317,4.296,4.301,111
20101201|2010-09-09 10:30,9,4.296,4.304,4.284,4.3,405
20101201|2010-09-09 11:00,9,4.305,4.311,4.298,4.311,34
20101201|2010-09-09 11:30,9,4.308,4.308,4.285,4.289,57
20101201|2010-09-09 12:00,9,4.284,4.305,4.284,4.295,92
20101201|2010-09-09 12:30,9,4.291,4.322,4.291,4.321,100
20101201|2010-09-09 13:00,9,4.321,4.337,4.32,4.335,117
20101201|2010-09-09 13:30,9,4.333,4.34,4.331,4.336,87
20101201|2010-09-09 14:00,9,4.333,4.35,4.333,4.345,17
20101201|2010-09-09 14:30,9,4.347,4.35,4.344,4.347,11
20101201|2010-09-09 15:30,9,4.34,4.355,4.34,4.35,9
20101201|2010-09-09 16:00,9,4.349,4.349,4.342,4.342,4
20101201|2010-09-09 17:30,10,4.348,4.348,4.348,4.348,1
20101201|2010-09-09 19:30,10,4.368,4.368,4.368,4.368,1
20101201|2010-09-09 22:30,10,4.33,4.33,4.33,4.33,4
20101201|2010-09-10 00:30,10,4.335,4.335,4.335,4.335,1
20101201|2010-09-10 01:00,10,4.335,4.335,4.335,4.335,6
20101201|2010-09-10 01:30,10,4.335,4.335,4.335,4.335,3
20101201|2010-09-10 02:00,10,4.343,4.343,4.343,4.343,1
20101201|2010-09-10 02:30,10,4.332,4.332,4.332,4.332,1
20101201|2010-09-10 06:00,10,4.358,4.358,4.358,4.358,1
20101201|2010-09-10 06:30,10,4.366,4.366,4.366,4.366,1
20101201|2010-09-10 07:00,10,4.354,4.38,4.354,4.374,24
20101201|2010-09-10 07:30,10,4.374,4.397,4.368,4.39,254
20101201|2010-09-10 08:00,10,4.39,4.436,4.39,4.413,496
20101201|2010-09-10 08:30,10,4.412,4.423,4.4,4.416,167
20101201|2010-09-10 09:00,10,4.419,4.442,4.414,4.442,539
20101201|2010-09-10 09:30,10,4.44,4.455,4.439,4.444,154
20101201|2010-09-10 10:00,10,4.438,4.44,4.422,4.425,338
20101201|2010-09-10 10:30,10,4.433,4.455,4.433,4.448,259
20101201|2010-09-10 11:00,10,4.449,4.456,4.433,4.434,281
20101201|2010-09-10 11:30,10,4.433,4.449,4.429,4.443,310
20101201|2010-09-10 12:00,10,4.439,4.439,4.42,4.42,90
20101201|2010-09-10 12:30,10,4.428,4.428,4.412,4.412,82
20101201|2010-09-10 13:00,10,4.408,4.431,4.396,4.427,67
20101201|2010-09-10 13:30,10,4.423,4.426,4.416,4.422,80
20101201|2010-09-10 14:00,10,4.42,4.423,4.42,4.422,25
20101201|2010-09-10 14:30,10,4.424,4.424,4.424,4.424,3
20101201|2010-09-10 15:00,10,4.421,4.421,4.421,4.421,4
20101201|2010-09-10 16:00,10,4.42,4.42,4.42,4.42,2
20101201|2010-09-12 17:00,13,4.396,4.405,4.369,4.375,19
20101201|2010-09-12 19:00,13,4.392,4.392,4.392,4.392,1
20101201|2010-09-13 01:00,13,4.403,4.403,4.403,4.403,1
20101201|2010-09-13 01:30,13,4.406,4.406,4.406,4.406,1
20101201|2010-09-13 02:00,13,4.406,4.406,4.406,4.406,4
20101201|2010-09-13 04:00,13,4.427,4.427,4.427,4.427,3
20101201|2010-09-13 05:30,13,4.421,4.421,4.421,4.421,2
20101201|2010-09-13 06:00,13,4.421,4.422,4.411,4.411,6
20101201|2010-09-13 06:30,13,4.412,4.412,4.412,4.412,1
20101201|2010-09-13 07:00,13,4.412,4.422,4.408,4.408,33
20101201|2010-09-13 07:30,13,4.4,4.404,4.386,4.39,43
20101201|2010-09-13 08:00,13,4.39,4.5,4.385,4.479,292
20101201|2010-09-13 08:30,13,4.478,4.48,4.42,4.423,150
20101201|2010-09-13 09:00,13,4.432,4.478,4.432,4.472,520
20101201|2010-09-13 09:30,13,4.468,4.475,4.451,4.463,167
20101201|2010-09-13 10:00,13,4.465,4.474,4.448,4.453,82
20101201|2010-09-13 10:30,13,4.453,4.462,4.441,4.462,118
20101201|2010-09-13 11:00,13,4.451,4.465,4.451,4.465,6
20101201|2010-09-13 11:30,13,4.464,4.473,4.446,4.46,99
20101201|2010-09-13 12:00,13,4.463,4.469,4.463,4.468,16
20101201|2010-09-13 12:30,13,4.456,4.457,4.448,4.45,76
20101201|2010-09-13 13:00,13,4.445,4.467,4.434,4.466,1036
20101201|2010-09-13 13:30,13,4.463,4.463,4.456,4.456,57
20101201|2010-09-13 14:00,13,4.459,4.462,4.455,4.462,18
20101201|2010-09-13 14:30,13,4.462,4.462,4.437,4.437,89
20101201|2010-09-13 15:00,13,4.454,4.454,4.454,4.454,1
20101201|2010-09-13 15:30,13,4.46,4.46,4.46,4.46,1
20101201|2010-09-13 16:00,13,4.465,4.465,4.465,4.465,2
20101201|2010-09-13 19:00,14,4.466,4.466,4.466,4.466,2
20101201|2010-09-13 20:30,14,4.459,4.475,4.459,4.475,6
20101201|2010-09-13 22:30,14,4.46,4.46,4.46,4.46,4
20101201|2010-09-14 00:00,14,4.469,4.469,4.469,4.469,1
20101201|2010-09-14 00:30,14,4.466,4.466,4.466,4.466,1
20101201|2010-09-14 03:30,14,4.45,4.45,4.45,4.45,1
20101201|2010-09-14 04:00,14,4.445,4.445,4.445,4.445,1
20101201|2010-09-14 05:30,14,4.444,4.444,4.443,4.443,5
20101201|2010-09-14 06:30,14,4.446,4.446,4.446,4.446,1
20101201|2010-09-14 07:00,14,4.49,4.49,4.468,4.473,125
20101201|2010-09-14 07:30,14,4.488,4.496,4.471,4.492,87
20101201|2010-09-14 08:00,14,4.493,4.495,4.468,4.48,197
20101201|2010-09-14 08:30,14,4.479,4.481,4.452,4.452,143
20101201|2010-09-14 09:00,14,4.449,4.452,4.41,4.434,200
20101201|2010-09-14 09:30,14,4.434,4.446,4.427,4.44,137
20101201|2010-09-14 10:00,14,4.448,4.449,4.416,4.419,82
20101201|2010-09-14 10:30,14,4.417,4.422,4.329,4.343,395
20101201|2010-09-14 11:00,14,4.345,4.346,4.333,4.339,182
20101201|2010-09-14 11:30,14,4.336,4.369,4.336,4.364,42
20101201|2010-09-14 12:00,14,4.361,4.362,4.333,4.347,40
20101201|2010-09-14 12:30,14,4.349,4.375,4.349,4.375,33
20101201|2010-09-14 13:00,14,4.374,4.425,4.372,4.414,141
20101201|2010-09-14 13:30,14,4.41,4.41,4.391,4.397,29
20101201|2010-09-14 14:00,14,4.398,4.407,4.398,4.399,18
20101201|2010-09-14 14:30,14,4.397,4.397,4.397,4.397,1
20101201|2010-09-14 15:00,14,4.401,4.402,4.401,4.402,3
20101201|2010-09-14 19:30,15,4.403,4.403,4.403,4.403,1
20101201|2010-09-14 20:00,15,4.413,4.414,4.413,4.414,5
20101201|2010-09-14 22:00,15,4.406,4.406,4.406,4.406,1
20101201|2010-09-14 23:30,15,4.38,4.38,4.378,4.378,4
20101201|2010-09-15 00:00,15,4.377,4.377,4.376,4.376,2
20101201|2010-09-15 01:00,15,4.376,4.39,4.376,4.389,56
20101201|2010-09-15 01:30,15,4.399,4.399,4.399,4.399,4
20101201|2010-09-15 02:30,15,4.393,4.402,4.393,4.402,14
20101201|2010-09-15 03:00,15,4.401,4.401,4.395,4.395,4
20101201|2010-09-15 03:30,15,4.393,4.393,4.39,4.39,21
20101201|2010-09-15 04:00,15,4.388,4.388,4.385,4.385,6
20101201|2010-09-15 04:30,15,4.382,4.385,4.379,4.379,6
20101201|2010-09-15 05:00,15,4.376,4.376,4.376,4.376,12
20101201|2010-09-15 05:30,15,4.37,4.37,4.366,4.366,32
20101201|2010-09-15 06:00,15,4.37,4.379,4.366,4.378,74
20101201|2010-09-15 06:30,15,4.379,4.409,4.379,4.409,238
20101201|2010-09-15 07:00,15,4.409,4.423,4.395,4.416,124
20101201|2010-09-15 07:30,15,4.413,4.424,4.39,4.421,60
20101201|2010-09-15 08:00,15,4.423,4.442,4.395,4.428,164
20101201|2010-09-15 08:30,15,4.401,4.41,4.387,4.41,194
20101201|2010-09-15 09:00,15,4.415,4.429,4.414,4.414,82
20101201|2010-09-15 09:30,15,4.414,4.426,4.4,4.426,158
20101201|2010-09-15 10:00,15,4.436,4.445,4.432,4.445,47
20101201|2010-09-15 10:30,15,4.443,4.445,4.422,4.431,130
20101201|2010-09-15 11:00,15,4.428,4.435,4.418,4.418,18
20101201|2010-09-15 11:30,15,4.421,4.445,4.389,4.402,86
20101201|2010-09-15 12:00,15,4.395,4.422,4.395,4.415,48
20101201|2010-09-15 12:30,15,4.411,4.424,4.407,4.407,59
20101201|2010-09-15 13:00,15,4.406,4.418,4.406,4.414,41
20101201|2010-09-15 13:30,15,4.424,4.431,4.419,4.431,27
20101201|2010-09-15 14:30,15,4.422,4.423,4.42,4.423,6
20101201|2010-09-15 15:00,15,4.419,4.42,4.419,4.42,3
20101201|2010-09-15 15:30,15,4.42,4.423,4.42,4.423,2
20101201|2010-09-15 19:00,16,4.435,4.435,4.435,4.435,1
20101201|2010-09-15 20:00,16,4.434,4.434,4.434,4.434,2
20101201|2010-09-15 20:30,16,4.431,4.431,4.431,4.431,1
20101201|2010-09-15 21:00,16,4.43,4.43,4.425,4.425,3
20101201|2010-09-16 00:00,16,4.43,4.434,4.43,4.434,2
20101201|2010-09-16 02:00,16,4.434,4.443,4.434,4.443,6
20101201|2010-09-16 03:00,16,4.45,4.45,4.45,4.45,2
20101201|2010-09-16 03:30,16,4.45,4.45,4.45,4.45,12
20101201|2010-09-16 04:00,16,4.45,4.45,4.45,4.45,30
20101201|2010-09-16 04:30,16,4.455,4.459,4.455,4.459,8
20101201|2010-09-16 05:00,16,4.455,4.456,4.455,4.455,6
20101201|2010-09-16 06:00,16,4.453,4.454,4.453,4.454,4
20101201|2010-09-16 06:30,16,4.46,4.465,4.46,4.462,45
20101201|2010-09-16 07:00,16,4.453,4.465,4.451,4.465,7
20101201|2010-09-16 07:30,16,4.464,4.47,4.461,4.47,58
20101201|2010-09-16 08:00,16,4.47,4.475,4.455,4.457,81
20101201|2010-09-16 08:30,16,4.456,4.457,4.425,4.432,143
20101201|2010-09-16 09:00,16,4.431,4.438,4.418,4.428,188
20101201|2010-09-16 09:30,16,4.417,4.417,4.286,4.337,592
20101201|2010-09-16 10:00,16,4.331,4.334,4.305,4.309,96
20101201|2010-09-16 10:30,16,4.304,4.305,4.273,4.276,372
20101201|2010-09-16 11:00,16,4.278,4.32,4.275,4.32,218
20101201|2010-09-16 11:30,16,4.315,4.449,4.315,4.434,345
20101201|2010-09-16 12:00,16,4.432,4.491,4.432,4.449,329
20101201|2010-09-16 12:30,16,4.461,4.472,4.453,4.472,81
20101201|2010-09-16 13:00,16,4.477,4.5,4.449,4.449,233
20101201|2010-09-16 13:30,16,4.45,4.459,4.445,4.452,77
20101201|2010-09-16 14:00,16,4.452,4.454,4.442,4.442,37
20101201|2010-09-16 14:30,16,4.446,4.447,4.441,4.441,26
20101201|2010-09-16 15:00,16,4.445,4.449,4.445,4.447,11
20101201|2010-09-16 15:30,16,4.452,4.452,4.452,4.452,2
20101201|2010-09-16 16:00,16,4.44,4.44,4.44,4.44,3
20101201|2010-09-16 19:30,17,4.46,4.463,4.46,4.463,2
20101201|2010-09-16 23:00,17,4.443,4.443,4.443,4.443,6
20101201|2010-09-17 00:00,17,4.445,4.445,4.442,4.442,6
20101201|2010-09-17 01:00,17,4.448,4.448,4.448,4.448,1
20101201|2010-09-17 02:00,17,4.45,4.454,4.45,4.451,53
20101201|2010-09-17 02:30,17,4.452,4.454,4.45,4.453,53
20101201|2010-09-17 03:00,17,4.453,4.453,4.448,4.448,9
20101201|2010-09-17 03:30,17,4.458,4.46,4.458,4.46,12
20101201|2010-09-17 04:00,17,4.464,4.464,4.464,4.464,9
20101201|2010-09-17 05:30,17,4.46,4.468,4.449,4.458,25
20101201|2010-09-17 06:00,17,4.46,4.467,4.46,4.467,12
20101201|2010-09-17 06:30,17,4.46,4.465,4.46,4.465,2
20101201|2010-09-17 07:00,17,4.472,4.481,4.465,4.481,16
20101201|2010-09-17 07:30,17,4.479,4.479,4.463,4.469,37
20101201|2010-09-17 08:00,17,4.454,4.461,4.417,4.449,191
20101201|2010-09-17 08:30,17,4.445,4.455,4.431,4.431,127
20101201|2010-09-17 09:00,17,4.437,4.439,4.4,4.421,164
20101201|2010-09-17 09:30,17,4.408,4.415,4.393,4.397,90
20101201|2010-09-17 10:00,17,4.395,4.411,4.39,4.39,92
20101201|2010-09-17 10:30,17,4.389,4.394,4.373,4.389,357
20101201|2010-09-17 11:00,17,4.392,4.411,4.38,4.393,397
20101201|2010-09-17 11:30,17,4.377,4.425,4.374,4.39,572
20101201|2010-09-17 12:00,17,4.405,4.413,4.4,4.4,29
20101201|2010-09-17 12:30,17,4.397,4.415,4.394,4.414,41
20101201|2010-09-17 13:00,17,4.418,4.427,4.403,4.419,70
20101201|2010-09-17 13:30,17,4.409,4.415,4.407,4.407,23
20101201|2010-09-17 14:00,17,4.409,4.409,4.409,4.409,1
20101201|2010-09-17 14:30,17,4.402,4.402,4.402,4.402,1
20101201|2010-09-17 15:00,17,4.397,4.397,4.397,4.397,1
20101201|2010-09-17 15:30,17,4.4,4.4,4.4,4.4,1
20101201|2010-09-19 17:00,20,4.361,4.361,4.351,4.351,2
20101201|2010-09-19 19:00,20,4.344,4.344,4.344,4.344,1
20101201|2010-09-19 19:30,20,4.344,4.344,4.344,4.344,2
20101201|2010-09-19 20:00,20,4.351,4.351,4.351,4.351,1
20101201|2010-09-19 22:00,20,4.347,4.347,4.347,4.347,1
20101201|2010-09-19 22:30,20,4.357,4.357,4.357,4.357,1
20101201|2010-09-20 02:00,20,4.382,4.382,4.382,4.382,8
20101201|2010-09-20 03:00,20,4.387,4.387,4.386,4.386,2
20101201|2010-09-20 03:30,20,4.385,4.385,4.385,4.385,1
20101201|2010-09-20 04:30,20,4.385,4.385,4.385,4.385,1
20101201|2010-09-20 05:00,20,4.385,4.385,4.385,4.385,1
20101201|2010-09-20 07:00,20,4.376,4.38,4.37,4.377,11
20101201|2010-09-20 07:30,20,4.376,4.376,4.352,4.371,66
20101201|2010-09-20 08:00,20,4.376,4.384,4.295,4.301,220
20101201|2010-09-20 08:30,20,4.301,4.311,4.285,4.293,366
20101201|2010-09-20 09:00,20,4.293,4.294,4.284,4.285,161
20101201|2010-09-20 09:30,20,4.284,4.286,4.249,4.25,191
20101201|2010-09-20 10:00,20,4.252,4.259,4.233,4.258,168
20101201|2010-09-20 10:30,20,4.257,4.265,4.247,4.256,590
20101201|2010-09-20 11:00,20,4.244,4.26,4.243,4.26,44
20101201|2010-09-20 11:30,20,4.268,4.277,4.24,4.249,77
20101201|2010-09-20 12:00,20,4.25,4.258,4.246,4.253,40
20101201|2010-09-20 12:30,20,4.251,4.27,4.251,4.265,41
20101201|2010-09-20 13:00,20,4.273,4.281,4.24,4.242,202
20101201|2010-09-20 13:30,20,4.24,4.254,4.24,4.254,52
20101201|2010-09-20 14:00,20,4.254,4.257,4.247,4.251,39
20101201|2010-09-20 14:30,20,4.249,4.255,4.246,4.255,96
20101201|2010-09-20 15:00,20,4.255,4.263,4.254,4.254,30
20101201|2010-09-20 15:30,20,4.258,4.265,4.258,4.265,21
20101201|2010-09-20 16:00,20,4.263,4.263,4.263,4.263,1
20101201|2010-09-20 17:00,21,4.256,4.256,4.256,4.256,1
20101201|2010-09-20 19:30,21,4.24,4.243,4.238,4.238,4
20101201|2010-09-20 20:00,21,4.243,4.243,4.238,4.241,4
20101201|2010-09-20 21:00,21,4.234,4.234,4.234,4.234,1
20101201|2010-09-20 22:30,21,4.243,4.243,4.243,4.243,1
20101201|2010-09-20 23:30,21,4.232,4.232,4.23,4.231,26
20101201|2010-09-21 00:00,21,4.23,4.23,4.23,4.23,3
20101201|2010-09-21 00:30,21,4.237,4.237,4.237,4.237,10
20101201|2010-09-21 01:00,21,4.237,4.239,4.237,4.239,4
20101201|2010-09-21 01:30,21,4.24,4.246,4.24,4.243,14
20101201|2010-09-21 02:00,21,4.243,4.243,4.24,4.24,34
20101201|2010-09-21 02:30,21,4.24,4.24,4.236,4.236,13
20101201|2010-09-21 03:00,21,4.236,4.236,4.236,4.236,14
20101201|2010-09-21 04:00,21,4.247,4.247,4.247,4.247,1
20101201|2010-09-21 04:30,21,4.251,4.257,4.251,4.255,19
20101201|2010-09-21 05:00,21,4.266,4.266,4.266,4.266,3
20101201|2010-09-21 05:30,21,4.263,4.265,4.263,4.265,2
20101201|2010-09-21 06:00,21,4.28,4.28,4.275,4.275,9
20101201|2010-09-21 06:30,21,4.279,4.28,4.272,4.276,5
20101201|2010-09-21 07:00,21,4.275,4.279,4.274,4.278,13
20101201|2010-09-21 07:30,21,4.281,4.283,4.249,4.261,75
20101201|2010-09-21 08:00,21,4.267,4.318,4.258,4.3,244
20101201|2010-09-21 08:30,21,4.299,4.316,4.296,4.31,281
20101201|2010-09-21 09:00,21,4.315,4.346,4.315,4.328,127
20101201|2010-09-21 09:30,21,4.332,4.344,4.329,4.34,105
20101201|2010-09-21 10:00,21,4.345,4.361,4.321,4.327,93
20101201|2010-09-21 10:30,21,4.324,4.342,4.323,4.325,229
20101201|2010-09-21 11:00,21,4.321,4.33,4.298,4.302,82
20101201|2010-09-21 11:30,21,4.298,4.3,4.27,4.282,63
20101201|2010-09-21 12:00,21,4.288,4.309,4.277,4.303,8
20101201|2010-09-21 12:30,21,4.312,4.33,4.303,4.308,42
20101201|2010-09-21 13:00,21,4.311,4.314,4.289,4.289,96
20101201|2010-09-21 13:30,21,4.294,4.305,4.294,4.297,18
20101201|2010-09-21 14:00,21,4.293,4.296,4.293,4.296,3
20101201|2010-09-21 14:30,21,4.301,4.301,4.297,4.3,12
20101201|2010-09-21 15:00,21,4.304,4.306,4.302,4.302,8
20101201|2010-09-21 15:30,21,4.316,4.316,4.314,4.314,2
20101201|2010-09-21 16:00,21,4.315,4.315,4.315,4.315,1
20101201|2010-09-21 17:00,22,4.305,4.305,4.305,4.305,1
20101201|2010-09-21 17:30,22,4.302,4.31,4.3,4.31,6
20101201|2010-09-21 18:00,22,4.305,4.305,4.303,4.303,2
20101201|2010-09-21 19:30,22,4.318,4.319,4.318,4.319,2
20101201|2010-09-21 21:00,22,4.303,4.303,4.303,4.303,2
20101201|2010-09-21 22:30,22,4.303,4.303,4.29,4.29,3
20101201|2010-09-21 23:30,22,4.303,4.303,4.303,4.303,1
20101201|2010-09-22 00:00,22,4.309,4.315,4.309,4.315,2
20101201|2010-09-22 00:30,22,4.321,4.321,4.321,4.321,1
20101201|2010-09-22 01:00,22,4.319,4.319,4.319,4.319,1
20101201|2010-09-22 01:30,22,4.32,4.321,4.317,4.321,26
20101201|2010-09-22 02:00,22,4.321,4.323,4.32,4.321,16
20101201|2010-09-22 02:30,22,4.321,4.321,4.321,4.321,2
20101201|2010-09-22 03:00,22,4.328,4.329,4.328,4.328,18
20101201|2010-09-22 03:30,22,4.331,4.332,4.331,4.331,21
20101201|2010-09-22 04:00,22,4.333,4.341,4.331,4.341,40
20101201|2010-09-22 04:30,22,4.343,4.351,4.341,4.349,77
20101201|2010-09-22 05:00,22,4.345,4.345,4.343,4.343,2
20101201|2010-09-22 05:30,22,4.341,4.341,4.33,4.33,47
20101201|2010-09-22 06:00,22,4.33,4.332,4.33,4.332,6
20101201|2010-09-22 06:30,22,4.337,4.337,4.319,4.322,3
20101201|2010-09-22 07:00,22,4.317,4.32,4.298,4.319,316
20101201|2010-09-22 07:30,22,4.319,4.331,4.307,4.31,195
20101201|2010-09-22 08:00,22,4.303,4.383,4.303,4.367,184
20101201|2010-09-22 08:30,22,4.366,4.369,4.33,4.338,360
20101201|2010-09-22 09:00,22,4.336,4.347,4.317,4.326,124
20101201|2010-09-22 09:30,22,4.326,4.334,4.293,4.309,184
20101201|2010-09-22 10:00,22,4.306,4.33,4.306,4.317,113
20101201|2010-09-22 10:30,22,4.315,4.321,4.311,4.317,141
20101201|2010-09-22 11:00,22,4.316,4.331,4.316,4.331,28
20101201|2010-09-22 11:30,22,4.328,4.328,4.301,4.305,19
20101201|2010-09-22 12:00,22,4.317,4.32,4.308,4.319,55
20101201|2010-09-22 12:30,22,4.323,4.325,4.313,4.315,143
20101201|2010-09-22 13:00,22,4.305,4.337,4.305,4.319,159
20101201|2010-09-22 13:30,22,4.32,4.322,4.316,4.321,136
20101201|2010-09-22 14:00,22,4.325,4.328,4.325,4.325,19
20101201|2010-09-22 14:30,22,4.322,4.33,4.32,4.323,19
20101201|2010-09-22 15:00,22,4.32,4.339,4.319,4.339,6
20101201|2010-09-22 15:30,22,4.34,4.344,4.34,4.344,3
20101201|2010-09-22 19:00,23,4.326,4.326,4.326,4.326,1
20101201|2010-09-22 19:30,23,4.322,4.322,4.319,4.319,2
20101201|2010-09-22 20:30,23,4.32,4.32,4.32,4.32,1
20101201|2010-09-22 21:30,23,4.32,4.32,4.32,4.32,1
20101201|2010-09-22 23:30,23,4.316,4.316,4.313,4.313,3
20101201|2010-09-23 00:00,23,4.311,4.316,4.311,4.316,3
20101201|2010-09-23 01:00,23,4.315,4.315,4.315,4.315,1
20101201|2010-09-23 01:30,23,4.311,4.311,4.307,4.307,20
20101201|2010-09-23 02:30,23,4.307,4.307,4.307,4.307,1
20101201|2010-09-23 03:30,23,4.326,4.326,4.326,4.326,1
20101201|2010-09-23 04:30,23,4.321,4.321,4.321,4.321,4
20101201|2010-09-23 06:00,23,4.328,4.328,4.328,4.328,1
20101201|2010-09-23 06:30,23,4.328,4.336,4.328,4.334,10
20101201|2010-09-23 07:00,23,4.334,4.35,4.325,4.347,90
20101201|2010-09-23 07:30,23,4.35,4.35,4.329,4.329,122
20101201|2010-09-23 08:00,23,4.328,4.391,4.326,4.375,206
20101201|2010-09-23 08:30,23,4.376,4.403,4.376,4.394,391
20101201|2010-09-23 09:00,23,4.395,4.4,4.388,4.394,385
20101201|2010-09-23 09:30,23,4.402,4.45,4.326,4.371,495
20101201|2010-09-23 10:00,23,4.373,4.391,4.368,4.382,129
20101201|2010-09-23 10:30,23,4.381,4.382,4.365,4.365,329
20101201|2010-09-23 11:00,23,4.364,4.379,4.357,4.37,57
20101201|2010-09-23 11:30,23,4.375,4.38,4.364,4.364,102
20101201|2010-09-23 12:00,23,4.362,4.373,4.36,4.37,56
20101201|2010-09-23 12:30,23,4.373,4.38,4.366,4.372,37
20101201|2010-09-23 13:00,23,4.372,4.378,4.364,4.373,179
20101201|2010-09-23 13:30,23,4.371,4.375,4.366,4.37,154
20101201|2010-09-23 14:00,23,4.372,4.377,4.368,4.377,19
20101201|2010-09-23 14:30,23,4.373,4.378,4.373,4.373,5
20101201|2010-09-23 15:00,23,4.377,4.381,4.373,4.381,7
20101201|2010-09-23 23:30,24,4.388,4.388,4.388,4.388,1
20101201|2010-09-24 00:00,24,4.378,4.378,4.378,4.378,1
20101201|2010-09-24 01:30,24,4.381,4.381,4.377,4.377,4
20101201|2010-09-24 02:00,24,4.38,4.387,4.378,4.387,7
20101201|2010-09-24 02:30,24,4.386,4.387,4.384,4.384,3
20101201|2010-09-24 03:00,24,4.389,4.393,4.389,4.393,7
20101201|2010-09-24 03:30,24,4.39,4.39,4.39,4.39,10
20101201|2010-09-24 05:00,24,4.379,4.379,4.379,4.379,2
20101201|2010-09-24 06:30,24,4.36,4.36,4.355,4.355,11
20101201|2010-09-24 07:00,24,4.35,4.37,4.337,4.346,80
20101201|2010-09-24 07:30,24,4.353,4.353,4.317,4.317,135
20101201|2010-09-24 08:00,24,4.316,4.316,4.275,4.294,634
20101201|2010-09-24 08:30,24,4.295,4.296,4.275,4.28,222
20101201|2010-09-24 09:00,24,4.279,4.285,4.277,4.282,224
20101201|2010-09-24 09:30,24,4.28,4.285,4.252,4.26,718
20101201|2010-09-24 10:00,24,4.26,4.276,4.258,4.268,1239
20101201|2010-09-24 10:30,24,4.27,4.29,4.27,4.288,597
20101201|2010-09-24 11:00,24,4.288,4.288,4.27,4.287,24
20101201|2010-09-24 11:30,24,4.283,4.298,4.28,4.28,207
20101201|2010-09-24 12:00,24,4.28,4.289,4.279,4.281,35
20101201|2010-09-24 12:30,24,4.284,4.285,4.272,4.28,41
20101201|2010-09-24 13:00,24,4.279,4.284,4.259,4.261,85
20101201|2010-09-24 13:30,24,4.259,4.264,4.259,4.264,106
20101201|2010-09-24 14:00,24,4.265,4.267,4.264,4.267,64
20101201|2010-09-24 14:30,24,4.265,4.27,4.265,4.269,62
20101201|2010-09-24 15:00,24,4.272,4.273,4.267,4.27,13
20101201|2010-09-24 15:30,24,4.267,4.267,4.267,4.267,1
20101201|2010-09-26 17:00,27,4.234,4.234,4.184,4.2,123
20101201|2010-09-26 17:30,27,4.19,4.204,4.19,4.204,66
20101201|2010-09-26 18:00,27,4.199,4.209,4.198,4.209,22
20101201|2010-09-26 18:30,27,4.205,4.205,4.203,4.205,7
20101201|2010-09-26 19:30,27,4.187,4.187,4.181,4.182,22
20101201|2010-09-26 20:00,27,4.181,4.182,4.179,4.179,13
20101201|2010-09-26 20:30,27,4.175,4.175,4.175,4.175,5
20101201|2010-09-26 21:00,27,4.181,4.184,4.172,4.172,20
20101201|2010-09-26 21:30,27,4.168,4.168,4.168,4.168,5
20101201|2010-09-26 22:00,27,4.172,4.173,4.172,4.173,2
20101201|2010-09-26 22:30,27,4.175,4.178,4.175,4.178,2
20101201|2010-09-26 23:00,27,4.186,4.186,4.186,4.186,1
20101201|2010-09-26 23:30,27,4.184,4.184,4.176,4.176,6
20101201|2010-09-27 00:00,27,4.179,4.18,4.179,4.179,6
20101201|2010-09-27 00:30,27,4.18,4.18,4.176,4.178,17
20101201|2010-09-27 01:00,27,4.178,4.182,4.177,4.182,18
20101201|2010-09-27 01:30,27,4.18,4.18,4.177,4.179,10
20101201|2010-09-27 02:00,27,4.179,4.179,4.177,4.178,35
20101201|2010-09-27 02:30,27,4.178,4.178,4.178,4.178,14
20101201|2010-09-27 03:00,27,4.178,4.178,4.178,4.178,61
20101201|2010-09-27 03:30,27,4.178,4.178,4.17,4.171,60
20101201|2010-09-27 04:00,27,4.171,4.171,4.17,4.171,36
20101201|2010-09-27 04:30,27,4.171,4.172,4.17,4.172,57
20101201|2010-09-27 05:00,27,4.172,4.172,4.169,4.17,77
20101201|2010-09-27 05:30,27,4.171,4.171,4.161,4.163,95
20101201|2010-09-27 06:00,27,4.164,4.165,4.148,4.149,409
20101201|2010-09-27 06:30,27,4.15,4.163,4.149,4.161,389
20101201|2010-09-27 07:00,27,4.161,4.165,4.155,4.163,862
20101201|2010-09-27 07:30,27,4.163,4.187,4.161,4.17,1214
20101201|2010-09-27 08:00,27,4.17,4.185,4.152,4.169,807
20101201|2010-09-27 08:30,27,4.17,4.179,4.165,4.168,840
20101201|2010-09-27 09:00,27,4.167,4.168,4.148,4.15,533
20101201|2010-09-27 09:30,27,4.151,4.151,4.132,4.142,389
20101201|2010-09-27 10:00,27,4.143,4.154,4.138,4.14,588
20101201|2010-09-27 10:30,27,4.14,4.142,4.128,4.131,476
20101201|2010-09-27 11:00,27,4.13,4.143,4.129,4.142,398
20101201|2010-09-27 11:30,27,4.14,4.14,4.127,4.132,463
20101201|2010-09-27 12:00,27,4.132,4.141,4.125,4.127,301
20101201|2010-09-27 12:30,27,4.127,4.137,4.127,4.128,219
20101201|2010-09-27 13:00,27,4.126,4.156,4.126,4.138,700
20101201|2010-09-27 13:30,27,4.141,4.151,4.14,4.151,139
20101201|2010-09-27 14:00,27,4.144,4.148,4.144,4.146,19
20101201|2010-09-27 14:30,27,4.146,4.146,4.142,4.144,19
20101201|2010-09-27 15:00,27,4.144,4.149,4.144,4.145,28
20101201|2010-09-27 15:30,27,4.145,4.154,4.145,4.154,53
20101201|2010-09-27 17:00,28,4.16,4.16,4.16,4.16,1
20101201|2010-09-27 17:30,28,4.141,4.141,4.141,4.141,3
20101201|2010-09-27 18:00,28,4.141,4.141,4.141,4.141,1
20101201|2010-09-27 19:30,28,4.149,4.149,4.142,4.143,5
20101201|2010-09-27 21:00,28,4.145,4.145,4.145,4.145,1
20101201|2010-09-27 23:00,28,4.141,4.141,4.141,4.141,1
20101201|2010-09-27 23:30,28,4.141,4.141,4.141,4.141,7
20101201|2010-09-28 00:00,28,4.149,4.151,4.149,4.15,4
20101201|2010-09-28 00:30,28,4.15,4.15,4.15,4.15,1
20101201|2010-09-28 01:00,28,4.146,4.146,4.144,4.144,3
20101201|2010-09-28 01:30,28,4.144,4.147,4.144,4.147,5
20101201|2010-09-28 02:00,28,4.148,4.149,4.147,4.147,5
20101201|2010-09-28 02:30,28,4.148,4.155,4.148,4.155,30
20101201|2010-09-28 03:00,28,4.155,4.155,4.15,4.15,7
20101201|2010-09-28 03:30,28,4.15,4.153,4.15,4.153,5
20101201|2010-09-28 04:00,28,4.158,4.18,4.158,4.169,20
20101201|2010-09-28 04:30,28,4.169,4.169,4.164,4.164,6
20101201|2010-09-28 05:00,28,4.169,4.21,4.169,4.181,39
20101201|2010-09-28 05:30,28,4.18,4.186,4.18,4.181,14
20101201|2010-09-28 06:00,28,4.183,4.183,4.179,4.179,12
20101201|2010-09-28 06:30,28,4.177,4.189,4.176,4.187,72
20101201|2010-09-28 07:00,28,4.19,4.192,4.165,4.165,249
20101201|2010-09-28 07:30,28,4.164,4.175,4.146,4.147,414
20101201|2010-09-28 08:00,28,4.145,4.206,4.142,4.195,981
20101201|2010-09-28 08:30,28,4.192,4.196,4.164,4.166,424
20101201|2010-09-28 09:00,28,4.164,4.179,4.152,4.163,495
20101201|2010-09-28 09:30,28,4.164,4.175,4.155,4.175,103
20101201|2010-09-28 10:00,28,4.171,4.196,4.169,4.194,257
20101201|2010-09-28 10:30,28,4.191,4.195,4.181,4.189,250
20101201|2010-09-28 11:00,28,4.186,4.236,4.186,4.22,849
20101201|2010-09-28 11:30,28,4.219,4.223,4.208,4.214,181
20101201|2010-09-28 12:00,28,4.21,4.216,4.201,4.213,78
20101201|2010-09-28 12:30,28,4.212,4.218,4.189,4.197,191
20101201|2010-09-28 13:00,28,4.195,4.198,4.17,4.171,680
20101201|2010-09-28 13:30,28,4.169,4.185,4.169,4.183,255
20101201|2010-09-28 14:00,28,4.185,4.187,4.183,4.185,25
20101201|2010-09-28 14:30,28,4.191,4.196,4.191,4.194,48
20101201|2010-09-28 15:00,28,4.191,4.191,4.185,4.189,8
20101201|2010-09-28 15:30,28,4.184,4.187,4.183,4.187,4
20101201|2010-09-28 16:00,28,4.176,4.176,4.176,4.176,1
20101201|2010-09-28 20:00,29,4.183,4.183,4.183,4.183,1
20101201|2010-09-28 22:30,29,4.178,4.178,4.178,4.178,2
20101201|2010-09-28 23:00,29,4.181,4.182,4.181,4.182,8
20101201|2010-09-28 23:30,29,4.177,4.177,4.177,4.177,1
20101201|2010-09-29 01:00,29,4.185,4.185,4.182,4.182,2
20101201|2010-09-29 01:30,29,4.18,4.18,4.175,4.18,23
20101201|2010-09-29 02:00,29,4.175,4.178,4.175,4.178,4
20101201|2010-09-29 02:30,29,4.18,4.18,4.18,4.18,3
20101201|2010-09-29 03:30,29,4.182,4.182,4.17,4.171,13
20101201|2010-09-29 04:00,29,4.173,4.176,4.172,4.172,16
20101201|2010-09-29 04:30,29,4.172,4.176,4.172,4.176,3
20101201|2010-09-29 05:00,29,4.176,4.185,4.176,4.185,4
20101201|2010-09-29 05:30,29,4.184,4.184,4.18,4.18,12
20101201|2010-09-29 06:00,29,4.167,4.174,4.164,4.173,26
20101201|2010-09-29 06:30,29,4.181,4.191,4.167,4.183,31
20101201|2010-09-29 07:00,29,4.185,4.193,4.167,4.167,170
20101201|2010-09-29 07:30,29,4.168,4.177,4.154,4.154,175
20101201|2010-09-29 08:00,29,4.154,4.162,4.132,4.161,942
20101201|2010-09-29 08:30,29,4.16,4.167,4.144,4.154,407
20101201|2010-09-29 09:00,29,4.15,4.155,4.133,4.138,204
20101201|2010-09-29 09:30,29,4.14,4.153,4.13,4.139,179
20101201|2010-09-29 10:00,29,4.146,4.149,4.133,4.139,208
20101201|2010-09-29 10:30,29,4.135,4.141,4.124,4.126,331
20101201|2010-09-29 11:00,29,4.124,4.145,4.122,4.141,168
20101201|2010-09-29 11:30,29,4.138,4.17,4.135,4.162,381
20101201|2010-09-29 12:00,29,4.161,4.17,4.151,4.161,154
20101201|2010-09-29 12:30,29,4.163,4.19,4.16,4.19,127
20101201|2010-09-29 13:00,29,4.191,4.194,4.17,4.183,424
20101201|2010-09-29 13:30,29,4.18,4.185,4.18,4.183,140
20101201|2010-09-29 14:00,29,4.183,4.188,4.181,4.188,69
20101201|2010-09-29 14:30,29,4.183,4.183,4.181,4.183,18
20101201|2010-09-29 15:00,29,4.186,4.188,4.183,4.185,104
20101201|2010-09-29 15:30,29,4.185,4.185,4.182,4.182,23
20101201|2010-09-29 16:00,29,4.183,4.183,4.183,4.183,1
20101201|2010-09-29 18:00,30,4.183,4.183,4.183,4.183,1
20101201|2010-09-29 18:30,30,4.18,4.183,4.18,4.183,4
20101201|2010-09-29 19:00,30,4.183,4.183,4.183,4.183,1
20101201|2010-09-29 20:00,30,4.185,4.185,4.185,4.185,5
20101201|2010-09-29 20:30,30,4.185,4.185,4.183,4.185,6
20101201|2010-09-29 21:00,30,4.185,4.185,4.185,4.185,1
20101201|2010-09-29 21:30,30,4.183,4.183,4.183,4.183,2
20101201|2010-09-29 22:00,30,4.183,4.185,4.183,4.185,3
20101201|2010-09-29 23:00,30,4.183,4.183,4.183,4.183,2
20101201|2010-09-29 23:30,30,4.184,4.184,4.178,4.178,9
20101201|2010-09-30 00:00,30,4.18,4.18,4.177,4.177,3
20101201|2010-09-30 01:00,30,4.175,4.175,4.175,4.175,2
20101201|2010-09-30 01:30,30,4.182,4.186,4.182,4.186,7
20101201|2010-09-30 02:00,30,4.188,4.188,4.188,4.188,4
20101201|2010-09-30 02:30,30,4.195,4.195,4.195,4.195,2
20101201|2010-09-30 03:00,30,4.195,4.196,4.195,4.196,5
20101201|2010-09-30 03:30,30,4.198,4.198,4.198,4.198,6
20101201|2010-09-30 04:00,30,4.196,4.2,4.196,4.199,10
20101201|2010-09-30 04:30,30,4.2,4.202,4.2,4.2,18
20101201|2010-09-30 05:00,30,4.202,4.202,4.202,4.202,2
20101201|2010-09-30 05:30,30,4.203,4.207,4.203,4.207,8
20101201|2010-09-30 06:00,30,4.208,4.21,4.206,4.206,9
20101201|2010-09-30 06:30,30,4.206,4.215,4.2,4.203,89
20101201|2010-09-30 07:00,30,4.202,4.217,4.198,4.202,159
20101201|2010-09-30 07:30,30,4.202,4.21,4.178,4.189,398
20101201|2010-09-30 08:00,30,4.185,4.187,4.12,4.121,836
20101201|2010-09-30 08:30,30,4.125,4.141,4.118,4.121,462
20101201|2010-09-30 09:00,30,4.122,4.136,4.12,4.122,279
20101201|2010-09-30 09:30,30,4.11,4.11,4.04,4.065,1830
20101201|2010-09-30 10:00,30,4.064,4.08,4.057,4.068,636
20101201|2010-09-30 10:30,30,4.068,4.073,4.059,4.069,231
20101201|2010-09-30 11:00,30,4.067,4.075,4.065,4.072,495
20101201|2010-09-30 11:30,30,4.074,4.075,4.062,4.074,508
20101201|2010-09-30 12:00,30,4.075,4.089,4.075,4.081,222
20101201|2010-09-30 12:30,30,4.08,4.09,4.08,4.087,352
20101201|2010-09-30 13:00,30,4.089,4.126,4.089,4.126,1620
20101201|2010-09-30 13:30,30,4.125,4.126,4.12,4.123,392
20101201|2010-09-30 14:00,30,4.124,4.126,4.118,4.121,59
20101201|2010-09-30 14:30,30,4.119,4.122,4.113,4.114,97
20101201|2010-09-30 15:00,30,4.114,4.116,4.111,4.114,35
20101201|2010-09-30 15:30,30,4.118,4.118,4.105,4.113,27
20101201|2010-09-30 16:00,30,4.118,4.123,4.118,4.12,8
20101201|2010-09-30 17:00,1,4.12,4.123,4.12,4.123,2
20101201|2010-09-30 18:00,1,4.116,4.116,4.113,4.113,2
20101201|2010-09-30 19:30,1,4.115,4.115,4.115,4.115,1
20101201|2010-09-30 20:00,1,4.104,4.104,4.104,4.104,1
20101201|2010-09-30 21:00,1,4.099,4.099,4.099,4.099,1
20101201|2010-09-30 21:30,1,4.098,4.098,4.098,4.098,1
20101201|2010-09-30 22:00,1,4.095,4.095,4.094,4.094,4
20101201|2010-09-30 23:30,1,4.096,4.111,4.096,4.111,11
20101201|2010-10-01 00:30,1,4.11,4.11,4.11,4.11,1
20101201|2010-10-01 01:00,1,4.109,4.109,4.107,4.107,4
20101201|2010-10-01 01:30,1,4.104,4.105,4.102,4.105,5
20101201|2010-10-01 02:00,1,4.103,4.103,4.103,4.103,12
20101201|2010-10-01 02:30,1,4.097,4.097,4.094,4.096,25
20101201|2010-10-01 03:00,1,4.096,4.096,4.095,4.095,16
20101201|2010-10-01 03:30,1,4.1,4.1,4.097,4.097,9
20101201|2010-10-01 04:00,1,4.093,4.095,4.093,4.094,15
20101201|2010-10-01 04:30,1,4.094,4.097,4.092,4.097,33
20101201|2010-10-01 05:00,1,4.093,4.093,4.084,4.085,53
20101201|2010-10-01 05:30,1,4.085,4.088,4.073,4.073,200
20101201|2010-10-01 06:00,1,4.073,4.079,4.072,4.072,25
20101201|2010-10-01 06:30,1,4.074,4.083,4.074,4.08,92
20101201|2010-10-01 07:00,1,4.08,4.083,4.06,4.07,391
20101201|2010-10-01 07:30,1,4.072,4.087,4.071,4.075,318
20101201|2010-10-01 08:00,1,4.079,4.088,4.068,4.079,1060
20101201|2010-10-01 08:30,1,4.077,4.08,4.071,4.073,419
20101201|2010-10-01 09:00,1,4.071,4.094,4.07,4.092,586
20101201|2010-10-01 09:30,1,4.093,4.118,4.083,4.109,389
20101201|2010-10-01 10:00,1,4.108,4.119,4.101,4.113,385
20101201|2010-10-01 10:30,1,4.114,4.116,4.089,4.091,205
20101201|2010-10-01 11:00,1,4.089,4.096,4.086,4.088,165
20101201|2010-10-01 11:30,1,4.086,4.086,4.062,4.075,384
20101201|2010-10-01 12:00,1,4.066,4.094,4.066,4.073,243
20101201|2010-10-01 12:30,1,4.079,4.092,4.071,4.086,103
20101201|2010-10-01 13:00,1,4.088,4.094,4.072,4.072,247
20101201|2010-10-01 13:30,1,4.073,4.081,4.072,4.078,247
20101201|2010-10-01 14:00,1,4.078,4.08,4.077,4.078,102
20101201|2010-10-01 14:30,1,4.081,4.082,4.076,4.076,50
20101201|2010-10-01 15:00,1,4.075,4.075,4.073,4.074,69
20101201|2010-10-01 15:30,1,4.075,4.075,4.074,4.074,2
20101201|2010-10-03 17:00,4,4.061,4.061,4.061,4.061,2
20101201|2010-10-03 17:30,4,4.063,4.063,4.063,4.063,1
20101201|2010-10-03 18:30,4,4.07,4.07,4.07,4.07,1
20101201|2010-10-03 19:00,4,4.05,4.05,4.05,4.05,13
20101201|2010-10-03 19:30,4,4.05,4.05,4.05,4.05,7
20101201|2010-10-03 20:00,4,4.047,4.047,4.047,4.047,1
20101201|2010-10-03 20:30,4,4.047,4.047,4.047,4.047,1
20101201|2010-10-03 21:00,4,4.047,4.047,4.047,4.047,1
20101201|2010-10-03 22:30,4,4.051,4.051,4.051,4.051,1
20101201|2010-10-03 23:00,4,4.057,4.06,4.057,4.06,2
20101201|2010-10-04 00:30,4,4.06,4.063,4.06,4.061,3
20101201|2010-10-04 01:00,4,4.055,4.055,4.055,4.055,1
20101201|2010-10-04 02:00,4,4.049,4.049,4.047,4.047,3
20101201|2010-10-04 02:30,4,4.045,4.045,4.045,4.045,2
20101201|2010-10-04 03:00,4,4.048,4.048,4.048,4.048,1
20101201|2010-10-04 03:30,4,4.045,4.045,4.042,4.043,9
20101201|2010-10-04 04:00,4,4.043,4.043,4.042,4.042,2
20101201|2010-10-04 04:30,4,4.042,4.046,4.042,4.044,5
20101201|2010-10-04 05:00,4,4.044,4.044,4.044,4.044,3
20101201|2010-10-04 05:30,4,4.037,4.045,4.037,4.041,4
20101201|2010-10-04 06:00,4,4.041,4.054,4.04,4.041,109
20101201|2010-10-04 06:30,4,4.035,4.039,4.004,4.032,113
20101201|2010-10-04 07:00,4,4.031,4.044,4.028,4.043,192
20101201|2010-10-04 07:30,4,4.043,4.055,4.025,4.043,407
20101201|2010-10-04 08:00,4,4.045,4.067,4.017,4.067,592
20101201|2010-10-04 08:30,4,4.067,4.075,4.014,4.018,553
20101201|2010-10-04 09:00,4,4.021,4.03,3.997,4.008,864
20101201|2010-10-04 09:30,4,4.008,4.025,4.007,4.016,211
20101201|2010-10-04 10:00,4,4.016,4.04,4.014,4.037,259
20101201|2010-10-04 10:30,4,4.037,4.048,4.033,4.035,296
20101201|2010-10-04 11:00,4,4.037,4.046,4.007,4.009,561
20101201|2010-10-04 11:30,4,4.012,4.033,4.01,4.033,140
20101201|2010-10-04 12:00,4,4.032,4.034,4.025,4.031,109
20101201|2010-10-04 12:30,4,4.036,4.038,4.028,4.028,112
20101201|2010-10-04 13:00,4,4.03,4.05,4.028,4.05,994
20101201|2010-10-04 13:30,4,4.049,4.052,4.046,4.047,234
20101201|2010-10-04 14:00,4,4.048,4.052,4.048,4.05,71
20101201|2010-10-04 14:30,4,4.049,4.051,4.04,4.04,44
20101201|2010-10-04 15:00,4,4.042,4.049,4.041,4.048,23
20101201|2010-10-04 15:30,4,4.049,4.058,4.049,4.051,30
20101201|2010-10-04 16:00,4,4.048,4.048,4.038,4.039,14
20101201|2010-10-04 17:00,5,4.049,4.049,4.049,4.049,1
20101201|2010-10-04 17:30,5,4.056,4.056,4.055,4.055,2
20101201|2010-10-04 19:00,5,4.053,4.053,4.047,4.047,10
20101201|2010-10-04 21:00,5,4.034,4.035,4.034,4.034,4
20101201|2010-10-04 21:30,5,4.035,4.036,4.035,4.036,2
20101201|2010-10-04 22:00,5,4.032,4.032,4.031,4.031,2
20101201|2010-10-04 23:00,5,4.035,4.038,4.035,4.038,4
20101201|2010-10-04 23:30,5,4.034,4.047,4.034,4.047,10
20101201|2010-10-05 00:00,5,4.043,4.052,4.043,4.052,10
20101201|2010-10-05 01:00,5,4.038,4.038,4.038,4.038,1
20101201|2010-10-05 01:30,5,4.041,4.041,4.034,4.034,4
20101201|2010-10-05 02:00,5,4.035,4.036,4.034,4.036,27
20101201|2010-10-05 02:30,5,4.036,4.036,4.036,4.036,2
20101201|2010-10-05 03:00,5,4.035,4.039,4.035,4.039,5
20101201|2010-10-05 03:30,5,4.042,4.043,4.042,4.043,3
20101201|2010-10-05 04:00,5,4.041,4.042,4.04,4.04,5
20101201|2010-10-05 04:30,5,4.037,4.048,4.037,4.038,9
20101201|2010-10-05 05:00,5,4.036,4.042,4.036,4.042,11
20101201|2010-10-05 05:30,5,4.04,4.043,4.04,4.043,4
20101201|2010-10-05 06:00,5,4.05,4.071,4.05,4.062,21
20101201|2010-10-05 06:30,5,4.06,4.062,4.059,4.061,37
20101201|2010-10-05 07:00,5,4.051,4.056,4.04,4.056,219
20101201|2010-10-05 07:30,5,4.056,4.083,4.051,4.062,524
20101201|2010-10-05 08:00,5,4.062,4.064,4.047,4.056,514
20101201|2010-10-05 08:30,5,4.056,4.056,4.015,4.035,631
20101201|2010-10-05 09:00,5,4.03,4.043,4.018,4.037,399
20101201|2010-10-05 09:30,5,4.038,4.062,4.037,4.057,315
20101201|2010-10-05 10:00,5,4.057,4.058,4.033,4.033,323
20101201|2010-10-05 10:30,5,4.032,4.036,4.025,4.026,331
20101201|2010-10-05 11:00,5,4.027,4.05,4.025,4.043,289
20101201|2010-10-05 11:30,5,4.043,4.056,4.041,4.05,369
20101201|2010-10-05 12:00,5,4.049,4.055,4.041,4.048,230
20101201|2010-10-05 12:30,5,4.045,4.054,4.038,4.054,162
20101201|2010-10-05 13:00,5,4.055,4.069,4.047,4.068,676
20101201|2010-10-05 13:30,5,4.068,4.081,4.068,4.081,543
20101201|2010-10-05 14:00,5,4.08,4.098,4.08,4.085,163
20101201|2010-10-05 14:30,5,4.092,4.094,4.087,4.093,29
20101201|2010-10-05 15:00,5,4.09,4.105,4.087,4.1,158
20101201|2010-10-05 15:30,5,4.097,4.11,4.093,4.11,7
20101201|2010-10-05 16:00,5,4.1,4.1,4.096,4.096,2
20101201|2010-10-05 17:30,6,4.088,4.088,4.084,4.085,4
20101201|2010-10-05 18:00,6,4.087,4.087,4.087,4.087,2
20101201|2010-10-05 18:30,6,4.088,4.088,4.088,4.088,1
20101201|2010-10-05 19:30,6,4.11,4.112,4.107,4.112,11
20101201|2010-10-05 20:00,6,4.107,4.107,4.107,4.107,7
20101201|2010-10-05 20:30,6,4.107,4.107,4.107,4.107,1
20101201|2010-10-05 21:30,6,4.1,4.1,4.099,4.099,2
20101201|2010-10-05 22:00,6,4.109,4.11,4.109,4.11,4
20101201|2010-10-05 22:30,6,4.107,4.107,4.107,4.107,2
20101201|2010-10-05 23:00,6,4.105,4.107,4.105,4.107,4
20101201|2010-10-05 23:30,6,4.098,4.1,4.089,4.091,23
20101201|2010-10-06 00:00,6,4.093,4.093,4.093,4.093,5
20101201|2010-10-06 00:30,6,4.098,4.098,4.098,4.098,1
20101201|2010-10-06 01:00,6,4.096,4.096,4.093,4.093,11
20101201|2010-10-06 01:30,6,4.093,4.099,4.093,4.097,9
20101201|2010-10-06 02:00,6,4.097,4.102,4.097,4.099,27
20101201|2010-10-06 02:30,6,4.1,4.101,4.1,4.101,2
20101201|2010-10-06 03:00,6,4.101,4.106,4.101,4.105,16
20101201|2010-10-06 03:30,6,4.1,4.1,4.097,4.097,19
20101201|2010-10-06 04:00,6,4.097,4.097,4.089,4.095,11
20101201|2010-10-06 04:30,6,4.094,4.094,4.092,4.092,6
20101201|2010-10-06 05:00,6,4.093,4.095,4.081,4.088,12
20101201|2010-10-06 06:00,6,4.08,4.088,4.075,4.083,11
20101201|2010-10-06 06:30,6,4.082,4.085,4.075,4.08,65
20101201|2010-10-06 07:00,6,4.083,4.097,4.078,4.078,438
20101201|2010-10-06 07:30,6,4.077,4.099,4.072,4.092,280
20101201|2010-10-06 08:00,6,4.094,4.152,4.084,4.139,1247
20101201|2010-10-06 08:30,6,4.138,4.171,4.136,4.156,1385
20101201|2010-10-06 09:00,6,4.156,4.182,4.149,4.173,501
20101201|2010-10-06 09:30,6,4.173,4.178,4.146,4.161,485
20101201|2010-10-06 10:00,6,4.157,4.177,4.155,4.173,620
20101201|2010-10-06 10:30,6,4.174,4.174,4.153,4.155,722
20101201|2010-10-06 11:00,6,4.155,4.174,4.155,4.168,250
20101201|2010-10-06 11:30,6,4.168,4.177,4.163,4.165,646
20101201|2010-10-06 12:00,6,4.164,4.178,4.164,4.173,504
20101201|2010-10-06 12:30,6,4.174,4.193,4.174,4.18,540
20101201|2010-10-06 13:00,6,4.18,4.193,4.155,4.193,1029
20101201|2010-10-06 13:30,6,4.192,4.195,4.188,4.195,189
20101201|2010-10-06 14:00,6,4.193,4.196,4.185,4.189,54
20101201|2010-10-06 14:30,6,4.191,4.196,4.188,4.196,35
20101201|2010-10-06 15:00,6,4.196,4.199,4.191,4.191,48
20101201|2010-10-06 15:30,6,4.192,4.204,4.192,4.204,86
20101201|2010-10-06 16:00,6,4.203,4.203,4.203,4.203,1
20101201|2010-10-06 17:00,7,4.207,4.207,4.189,4.193,10
20101201|2010-10-06 17:30,7,4.199,4.199,4.199,4.199,1
20101201|2010-10-06 18:30,7,4.205,4.205,4.202,4.202,6
20101201|2010-10-06 19:00,7,4.2,4.2,4.2,4.2,1
20101201|2010-10-06 19:30,7,4.198,4.198,4.198,4.198,2
20101201|2010-10-06 20:30,7,4.191,4.194,4.191,4.194,3
20101201|2010-10-06 21:00,7,4.191,4.191,4.187,4.187,3
20101201|2010-10-06 21:30,7,4.188,4.188,4.187,4.187,4
20101201|2010-10-06 23:30,7,4.194,4.199,4.194,4.197,9
20101201|2010-10-07 00:00,7,4.201,4.205,4.201,4.205,21
20101201|2010-10-07 00:30,7,4.204,4.206,4.204,4.206,16
20101201|2010-10-07 01:00,7,4.205,4.205,4.205,4.205,5
20101201|2010-10-07 01:30,7,4.205,4.206,4.203,4.206,9
20101201|2010-10-07 02:00,7,4.204,4.207,4.198,4.198,48
20101201|2010-10-07 02:30,7,4.192,4.199,4.191,4.198,14
20101201|2010-10-07 03:00,7,4.188,4.188,4.178,4.179,10
20101201|2010-10-07 03:30,7,4.182,4.185,4.18,4.18,11
20101201|2010-10-07 04:00,7,4.181,4.181,4.178,4.178,25
20101201|2010-10-07 04:30,7,4.182,4.186,4.179,4.185,10
20101201|2010-10-07 05:00,7,4.182,4.185,4.182,4.185,6
20101201|2010-10-07 05:30,7,4.183,4.183,4.183,4.183,1
20101201|2010-10-07 06:00,7,4.186,4.191,4.186,4.191,20
20101201|2010-10-07 06:30,7,4.188,4.188,4.169,4.175,155
20101201|2010-10-07 07:00,7,4.172,4.183,4.16,4.166,141
20101201|2010-10-07 07:30,7,4.166,4.166,4.146,4.152,423
20101201|2010-10-07 08:00,7,4.151,4.152,4.12,4.13,1143
20101201|2010-10-07 08:30,7,4.131,4.132,4.106,4.132,837
20101201|2010-10-07 09:00,7,4.131,4.138,4.127,4.131,798
20101201|2010-10-07 09:30,7,4.116,4.116,4.044,4.056,2490
20101201|2010-10-07 10:00,7,4.055,4.057,4.012,4.023,3381
20101201|2010-10-07 10:30,7,4.023,4.045,4.016,4.041,1917
20101201|2010-10-07 11:00,7,4.038,4.056,4.032,4.054,824
20101201|2010-10-07 11:30,7,4.055,4.06,4.04,4.055,637
20101201|2010-10-07 12:00,7,4.053,4.065,4.037,4.045,618
20101201|2010-10-07 12:30,7,4.046,4.06,4.033,4.046,713
20101201|2010-10-07 13:00,7,4.048,4.051,3.982,3.992,2514
20101201|2010-10-07 13:30,7,3.991,4.009,3.986,4.003,473
20101201|2010-10-07 14:00,7,4.002,4.008,4.002,4.004,142
20101201|2010-10-07 14:30,7,4.003,4.003,3.997,4.002,213
20101201|2010-10-07 15:00,7,3.996,4.001,3.992,3.992,54
20101201|2010-10-07 15:30,7,3.993,4.01,3.991,4.01,87
20101201|2010-10-07 16:00,7,4.01,4.011,3.999,3.999,33
20101201|2010-10-07 17:00,8,3.993,4.009,3.993,4.009,9
20101201|2010-10-07 18:00,8,3.993,3.993,3.993,3.993,5
20101201|2010-10-07 18:30,8,3.989,3.993,3.989,3.99,3
20101201|2010-10-07 19:30,8,3.99,3.993,3.99,3.993,5
20101201|2010-10-07 20:00,8,3.989,3.989,3.982,3.985,7
20101201|2010-10-07 20:30,8,3.985,3.989,3.981,3.988,5
20101201|2010-10-07 21:00,8,3.993,3.993,3.993,3.993,2
20101201|2010-10-07 21:30,8,4,4,4,4,1
20101201|2010-10-07 23:00,8,4.01,4.01,4.01,4.01,7
20101201|2010-10-07 23:30,8,4.008,4.017,4.005,4.017,21
20101201|2010-10-08 00:00,8,4.013,4.015,4.011,4.011,9
20101201|2010-10-08 00:30,8,4.011,4.014,4.011,4.014,10
20101201|2010-10-08 01:00,8,4.011,4.011,4.01,4.01,7
20101201|2010-10-08 01:30,8,4.008,4.008,4.007,4.008,5
20101201|2010-10-08 02:00,8,4.007,4.024,4.007,4.02,23
20101201|2010-10-08 02:30,8,4.017,4.017,4.017,4.017,5
20101201|2010-10-08 03:00,8,4.017,4.021,4.017,4.021,2
20101201|2010-10-08 03:30,8,4.017,4.017,4.013,4.013,22
20101201|2010-10-08 04:00,8,4.011,4.014,4.01,4.011,10
20101201|2010-10-08 04:30,8,4.011,4.011,4.01,4.01,15
20101201|2010-10-08 05:00,8,4.011,4.015,4.01,4.012,15
20101201|2010-10-08 05:30,8,4.007,4.008,3.996,3.996,11
20101201|2010-10-08 06:00,8,3.997,4,3.981,3.981,49
20101201|2010-10-08 06:30,8,3.981,3.984,3.957,3.96,261
20101201|2010-10-08 07:00,8,3.967,4.002,3.964,4.002,177
20101201|2010-10-08 07:30,8,4,4.018,3.996,3.999,805
20101201|2010-10-08 08:00,8,3.998,4.04,3.998,4.025,1104
20101201|2010-10-08 08:30,8,4.023,4.026,4.003,4.018,1226
20101201|2010-10-08 09:00,8,4.019,4.042,4.013,4.037,593
20101201|2010-10-08 09:30,8,4.037,4.044,4.025,4.042,547
20101201|2010-10-08 10:00,8,4.042,4.046,4.031,4.034,438
20101201|2010-10-08 10:30,8,4.034,4.044,4.03,4.04,273
20101201|2010-10-08 11:00,8,4.04,4.044,4.03,4.03,231
20101201|2010-10-08 11:30,8,4.03,4.039,4.024,4.031,357
20101201|2010-10-08 12:00,8,4.029,4.029,3.994,4.019,570
20101201|2010-10-08 12:30,8,4.017,4.036,4.016,4.032,252
20101201|2010-10-08 13:00,8,4.031,4.053,4.028,4.052,1067
20101201|2010-10-08 13:30,8,4.051,4.053,4.042,4.047,271
20101201|2010-10-08 14:00,8,4.048,4.055,4.044,4.052,141
20101201|2010-10-08 14:30,8,4.049,4.053,4.044,4.044,86
20101201|2010-10-08 15:00,8,4.04,4.05,4.038,4.043,30
20101201|2010-10-10 17:00,11,4.041,4.044,4.035,4.035,26
20101201|2010-10-10 17:30,11,4.029,4.029,4.029,4.029,1
20101201|2010-10-10 19:00,11,4.028,4.029,4.028,4.029,2
20101201|2010-10-10 19:30,11,4.025,4.026,4.017,4.017,11
20101201|2010-10-10 20:00,11,4.024,4.038,4.024,4.038,8
20101201|2010-10-10 20:30,11,4.034,4.038,4.034,4.038,2
20101201|2010-10-10 21:00,11,4.038,4.038,4.035,4.035,3
20101201|2010-10-10 22:00,11,4.032,4.032,4.026,4.03,14
20101201|2010-10-10 22:30,11,4.03,4.03,4.03,4.03,1
20101201|2010-10-10 23:30,11,4.022,4.026,4.022,4.026,3
20101201|2010-10-11 00:00,11,4.026,4.027,4.025,4.025,4
20101201|2010-10-11 00:30,11,4.025,4.025,4.022,4.023,6
20101201|2010-10-11 01:00,11,4.019,4.019,4.019,4.019,1
20101201|2010-10-11 01:30,11,4.018,4.018,4.015,4.015,21
20101201|2010-10-11 02:00,11,4.015,4.015,4.013,4.013,4
20101201|2010-10-11 03:00,11,4.01,4.01,4.003,4.008,8
20101201|2010-10-11 03:30,11,4.006,4.009,4.006,4.009,4
20101201|2010-10-11 04:00,11,4.005,4.006,4.003,4.005,9
20101201|2010-10-11 04:30,11,4.002,4.007,4.002,4.006,11
20101201|2010-10-11 05:00,11,4.007,4.012,4.007,4.012,2
20101201|2010-10-11 05:30,11,4.008,4.008,4,4.001,26
20101201|2010-10-11 06:00,11,4.002,4.008,4,4.007,60
20101201|2010-10-11 06:30,11,4.006,4.029,4.003,4.027,15
20101201|2010-10-11 07:00,11,4.026,4.035,4.019,4.027,102
20101201|2010-10-11 07:30,11,4.029,4.051,4.016,4.018,138
20101201|2010-10-11 08:00,11,4.013,4.033,4.001,4.022,427
20101201|2010-10-11 08:30,11,4.02,4.063,4.02,4.053,503
20101201|2010-10-11 09:00,11,4.053,4.068,4.047,4.047,317
20101201|2010-10-11 09:30,11,4.048,4.053,4.038,4.038,284
20101201|2010-10-11 10:00,11,4.039,4.042,4.018,4.025,527
20101201|2010-10-11 10:30,11,4.023,4.028,4.017,4.023,143
20101201|2010-10-11 11:00,11,4.022,4.042,4.021,4.025,186
20101201|2010-10-11 11:30,11,4.027,4.036,4.007,4.016,389
20101201|2010-10-11 12:00,11,4.015,4.036,4.015,4.027,719
20101201|2010-10-11 12:30,11,4.023,4.027,4.018,4.02,158
20101201|2010-10-11 13:00,11,4.023,4.023,4.002,4.01,1205
20101201|2010-10-11 13:30,11,4.01,4.015,4.007,4.009,177
20101201|2010-10-11 14:00,11,4.008,4.009,4.002,4.003,58
20101201|2010-10-11 14:30,11,4.001,4.002,3.999,3.999,95
20101201|2010-10-11 15:00,11,4.003,4.008,4.003,4.008,11
20101201|2010-10-11 15:30,11,4.011,4.013,4.011,4.011,3
20101201|2010-10-11 16:00,11,4.013,4.014,4.011,4.011,7
20101201|2010-10-11 17:00,12,4.005,4.013,4.005,4.01,6
20101201|2010-10-11 17:30,12,4.01,4.01,4.01,4.01,1
20101201|2010-10-11 18:00,12,4.011,4.011,4.011,4.011,5
20101201|2010-10-11 18:30,12,4.01,4.01,4.01,4.01,2
20101201|2010-10-11 19:00,12,4.005,4.005,4.005,4.005,2
20101201|2010-10-11 19:30,12,4.001,4.001,3.968,3.98,51
20101201|2010-10-11 20:00,12,3.98,3.98,3.959,3.959,9
20101201|2010-10-11 20:30,12,3.963,3.963,3.963,3.963,20
20101201|2010-10-11 21:00,12,3.977,3.977,3.977,3.977,1
20101201|2010-10-11 21:30,12,3.976,3.976,3.976,3.976,5
20101201|2010-10-11 23:00,12,3.988,3.989,3.988,3.989,12
20101201|2010-10-11 23:30,12,3.99,3.996,3.99,3.994,11
20101201|2010-10-12 00:00,12,4,4,4,4,2
20101201|2010-10-12 00:30,12,3.997,3.997,3.994,3.994,2
20101201|2010-10-12 01:00,12,3.994,4,3.994,4,10
20101201|2010-10-12 01:30,12,4,4.006,3.999,4,16
20101201|2010-10-12 02:00,12,3.999,4,3.999,4,2
20101201|2010-10-12 02:30,12,4,4.003,4,4.003,4
20101201|2010-10-12 03:00,12,4.002,4.002,4,4,3
20101201|2010-10-12 03:30,12,4,4.004,4,4.001,5
20101201|2010-10-12 04:00,12,4.003,4.005,4.003,4.005,6
20101201|2010-10-12 04:30,12,4.004,4.005,4.003,4.003,13
20101201|2010-10-12 05:00,12,4,4,3.982,3.987,3
20101201|2010-10-12 05:30,12,3.989,3.989,3.985,3.985,10
20101201|2010-10-12 06:00,12,3.985,4,3.979,3.997,12
20101201|2010-10-12 06:30,12,3.982,3.995,3.974,3.978,34
20101201|2010-10-12 07:00,12,3.975,3.986,3.946,3.955,234
20101201|2010-10-12 07:30,12,3.962,3.985,3.961,3.985,305
20101201|2010-10-12 08:00,12,3.981,3.987,3.943,3.947,1934
20101201|2010-10-12 08:30,12,3.947,3.96,3.938,3.94,1665
20101201|2010-10-12 09:00,12,3.939,3.95,3.933,3.944,1250
20101201|2010-10-12 09:30,12,3.943,3.952,3.927,3.939,702
20101201|2010-10-12 10:00,12,3.939,3.946,3.935,3.945,955
20101201|2010-10-12 10:30,12,3.944,3.95,3.939,3.941,408
20101201|2010-10-12 11:00,12,3.941,3.941,3.932,3.934,330
20101201|2010-10-12 11:30,12,3.935,3.95,3.926,3.941,666
20101201|2010-10-12 12:00,12,3.942,3.951,3.934,3.95,317
20101201|2010-10-12 12:30,12,3.948,3.982,3.947,3.965,820
20101201|2010-10-12 13:00,12,3.969,3.999,3.961,3.985,2683
20101201|2010-10-12 13:30,12,3.984,3.998,3.972,3.994,445
20101201|2010-10-12 14:00,12,3.995,4.007,3.993,4.007,442
20101201|2010-10-12 14:30,12,4.007,4.021,3.991,3.995,175
20101201|2010-10-12 15:00,12,3.995,4.006,3.993,4.006,15
20101201|2010-10-12 15:30,12,4.005,4.01,4.004,4.006,8
20101201|2010-10-12 18:30,13,4.004,4.004,4.004,4.004,1
20101201|2010-10-12 19:00,13,3.997,4.007,3.997,4.007,4
20101201|2010-10-12 19:30,13,4.01,4.01,4.01,4.01,6
20101201|2010-10-12 20:00,13,4.01,4.013,4.01,4.013,7
20101201|2010-10-12 21:00,13,4.012,4.012,4.012,4.012,1
20101201|2010-10-12 21:30,13,4.012,4.02,4.012,4.02,6
20101201|2010-10-12 23:30,13,4.011,4.011,3.992,3.992,12
20101201|2010-10-13 00:00,13,3.994,3.994,3.991,3.991,4
20101201|2010-10-13 00:30,13,3.99,3.99,3.987,3.987,17
20101201|2010-10-13 01:00,13,3.99,3.99,3.99,3.99,2
20101201|2010-10-13 01:30,13,3.99,3.99,3.989,3.99,6
20101201|2010-10-13 02:00,13,3.99,3.99,3.984,3.984,55
20101201|2010-10-13 02:30,13,3.988,3.99,3.988,3.99,6
20101201|2010-10-13 03:00,13,3.997,3.998,3.996,3.996,5
20101201|2010-10-13 03:30,13,3.998,3.998,3.992,3.992,4
20101201|2010-10-13 04:00,13,3.994,3.994,3.987,3.987,8
20101201|2010-10-13 04:30,13,3.99,3.995,3.99,3.995,13
20101201|2010-10-13 05:00,13,3.99,3.991,3.99,3.991,2
20101201|2010-10-13 05:30,13,3.993,4.014,3.99,4.013,38
20101201|2010-10-13 06:00,13,4.011,4.024,4.006,4.018,115
20101201|2010-10-13 06:30,13,4.016,4.034,4.015,4.029,215
20101201|2010-10-13 07:00,13,4.026,4.04,4.021,4.032,599
20101201|2010-10-13 07:30,13,4.03,4.05,4.019,4.049,432
20101201|2010-10-13 08:00,13,4.052,4.056,4.026,4.046,1328
20101201|2010-10-13 08:30,13,4.046,4.068,4.038,4.047,1824
20101201|2010-10-13 09:00,13,4.046,4.059,4.04,4.058,664
20101201|2010-10-13 09:30,13,4.058,4.066,4.044,4.048,957
20101201|2010-10-13 10:00,13,4.048,4.08,4.046,4.078,1565
20101201|2010-10-13 10:30,13,4.08,4.093,4.065,4.072,1415
20101201|2010-10-13 11:00,13,4.071,4.072,4.022,4.042,1807
20101201|2010-10-13 11:30,13,4.041,4.043,3.981,4.005,2939
20101201|2010-10-13 12:00,13,4.005,4.037,4.003,4.025,1332
20101201|2010-10-13 12:30,13,4.023,4.034,4.008,4.025,1111
20101201|2010-10-13 13:00,13,4.025,4.074,4.025,4.046,2059
20101201|2010-10-13 13:30,13,4.045,4.054,4.042,4.049,313
20101201|2010-10-13 14:00,13,4.049,4.05,4.031,4.033,61
20101201|2010-10-13 14:30,13,4.03,4.032,4.02,4.024,119
20101201|2010-10-13 15:00,13,4.023,4.028,4.021,4.026,78
20101201|2010-10-13 15:30,13,4.027,4.027,4.027,4.027,1
20101201|2010-10-13 16:00,13,4.027,4.03,4.027,4.029,4
20101201|2010-10-13 17:00,14,4.041,4.041,4.037,4.037,3
20101201|2010-10-13 17:30,14,4.022,4.022,4.02,4.02,5
20101201|2010-10-13 18:00,14,4.022,4.022,4.022,4.022,1
20101201|2010-10-13 19:00,14,4.025,4.03,4.025,4.03,2
20101201|2010-10-13 19:30,14,4.025,4.025,4.025,4.025,1
20101201|2010-10-13 20:00,14,4.023,4.023,4.023,4.023,1
20101201|2010-10-13 21:00,14,4.034,4.034,4.029,4.029,2
20101201|2010-10-13 21:30,14,4.027,4.027,4.027,4.027,1
20101201|2010-10-13 22:00,14,4.032,4.032,4.032,4.032,1
20101201|2010-10-13 22:30,14,4.028,4.028,4.028,4.028,1
20101201|2010-10-13 23:00,14,4.025,4.025,4.025,4.025,29
20101201|2010-10-13 23:30,14,4.026,4.032,4.026,4.032,3
20101201|2010-10-14 00:00,14,4.025,4.025,4.025,4.025,1
20101201|2010-10-14 00:30,14,4.021,4.021,4.019,4.019,3
20101201|2010-10-14 01:00,14,4.019,4.02,4.019,4.02,2
20101201|2010-10-14 01:30,14,4.019,4.022,4.019,4.022,13
20101201|2010-10-14 02:00,14,4.022,4.023,4.016,4.016,12
20101201|2010-10-14 02:30,14,4.018,4.032,4.017,4.032,25
20101201|2010-10-14 03:00,14,4.032,4.032,4.025,4.025,10
20101201|2010-10-14 03:30,14,4.027,4.028,4.022,4.022,8
20101201|2010-10-14 04:00,14,4.021,4.021,4.02,4.02,35
20101201|2010-10-14 04:30,14,4.02,4.02,3.999,3.999,139
20101201|2010-10-14 05:00,14,3.998,4.002,3.97,3.975,181
20101201|2010-10-14 05:30,14,3.975,3.989,3.975,3.989,99
20101201|2010-10-14 06:00,14,3.989,3.991,3.979,3.99,48
20101201|2010-10-14 06:30,14,3.987,4.002,3.985,4.002,93
20101201|2010-10-14 07:00,14,4.003,4.017,4,4.008,170
20101201|2010-10-14 07:30,14,4.008,4.016,3.987,3.999,230
20101201|2010-10-14 08:00,14,3.997,3.997,3.961,3.97,1100
20101201|2010-10-14 08:30,14,3.972,3.993,3.968,3.978,1107
20101201|2010-10-14 09:00,14,3.978,3.983,3.939,3.983,2422
20101201|2010-10-14 09:30,14,3.99,4.052,3.98,4.03,5180
20101201|2010-10-14 10:00,14,4.031,4.061,4.02,4.026,2475
20101201|2010-10-14 10:30,14,4.026,4.048,4.025,4.044,844
20101201|2010-10-14 11:00,14,4.046,4.072,4.03,4.043,1990
20101201|2010-10-14 11:30,14,4.043,4.047,4.028,4.036,972
20101201|2010-10-14 12:00,14,4.036,4.04,4.022,4.022,1004
20101201|2010-10-14 12:30,14,4.022,4.054,4.018,4.046,1366
20101201|2010-10-14 13:00,14,4.046,4.048,4.011,4.025,1518
20101201|2010-10-14 13:30,14,4.025,4.026,4.008,4.013,448
20101201|2010-10-14 14:00,14,4.012,4.014,4.009,4.012,100
20101201|2010-10-14 14:30,14,4.012,4.018,4.01,4.011,134
20101201|2010-10-14 15:00,14,4.014,4.018,4.014,4.017,62
20101201|2010-10-14 15:30,14,4.017,4.02,4.017,4.02,7
20101201|2010-10-14 16:00,14,4.014,4.014,4.013,4.013,2
20101201|2010-10-14 17:00,15,4,4.017,3.994,4.017,10
20101201|2010-10-14 17:30,15,4.016,4.018,4.01,4.01,6
20101201|2010-10-14 18:00,15,4.01,4.01,4.01,4.01,1
20101201|2010-10-14 18:30,15,4.006,4.006,4.006,4.006,1
20101201|2010-10-14 19:00,15,4,4.008,4,4.008,4
20101201|2010-10-14 19:30,15,4,4,3.999,3.999,2
20101201|2010-10-14 20:00,15,3.995,3.995,3.994,3.994,2
20101201|2010-10-14 20:30,15,4,4.006,4,4.006,7
20101201|2010-10-14 21:00,15,4.009,4.01,4.009,4.01,5
20101201|2010-10-14 21:30,15,4.01,4.01,4.01,4.01,12
20101201|2010-10-14 22:00,15,4.012,4.015,4.012,4.015,3
20101201|2010-10-14 23:30,15,4.017,4.018,4.017,4.018,2
20101201|2010-10-15 00:00,15,4.026,4.03,4.026,4.03,2
20101201|2010-10-15 00:30,15,4.027,4.027,4.027,4.027,6
20101201|2010-10-15 01:00,15,4.028,4.028,4.026,4.026,10
20101201|2010-10-15 01:30,15,4.025,4.025,4.024,4.024,10
20101201|2010-10-15 02:00,15,4.027,4.027,4.025,4.025,10
20101201|2010-10-15 02:30,15,4.025,4.027,4.025,4.027,7
20101201|2010-10-15 03:00,15,4.027,4.027,4.021,4.021,9
20101201|2010-10-15 03:30,15,4.025,4.026,4.024,4.024,10
20101201|2010-10-15 04:00,15,4.025,4.031,4.025,4.031,9
20101201|2010-10-15 04:30,15,4.028,4.028,4.015,4.015,13
20101201|2010-10-15 05:00,15,4.016,4.017,4.013,4.014,30
20101201|2010-10-15 05:30,15,4.016,4.02,4.012,4.015,10
20101201|2010-10-15 06:00,15,4.013,4.017,4.005,4.005,15
20101201|2010-10-15 06:30,15,4.007,4.01,4.002,4.006,37
20101201|2010-10-15 07:00,15,4.004,4.005,3.979,3.992,324
20101201|2010-10-15 07:30,15,3.992,4.001,3.96,3.964,631
20101201|2010-10-15 08:00,15,3.961,3.982,3.931,3.945,2651
20101201|2010-10-15 08:30,15,3.945,3.957,3.93,3.94,2249
20101201|2010-10-15 09:00,15,3.94,3.955,3.936,3.955,1880
20101201|2010-10-15 09:30,15,3.955,3.957,3.936,3.943,927
20101201|2010-10-15 10:00,15,3.946,3.957,3.938,3.946,1382
20101201|2010-10-15 10:30,15,3.946,3.948,3.94,3.941,532
20101201|2010-10-15 11:00,15,3.943,3.946,3.916,3.921,1824
20101201|2010-10-15 11:30,15,3.921,3.937,3.92,3.935,784
20101201|2010-10-15 12:00,15,3.935,3.942,3.926,3.928,830
20101201|2010-10-15 12:30,15,3.929,3.932,3.909,3.921,1527
20101201|2010-10-15 13:00,15,3.921,3.947,3.917,3.925,2067
20101201|2010-10-15 13:30,15,3.925,3.932,3.922,3.923,296
20101201|2010-10-15 14:00,15,3.923,3.926,3.917,3.92,216
20101201|2010-10-15 14:30,15,3.917,3.929,3.915,3.929,309
20101201|2010-10-15 15:00,15,3.928,3.928,3.924,3.925,24
20101201|2010-10-15 15:30,15,3.923,3.926,3.918,3.92,40
20101201|2010-10-15 16:00,15,3.923,3.925,3.92,3.92,3
20101201|2010-10-17 17:00,18,3.898,3.9,3.86,3.899,89
20101201|2010-10-17 17:30,18,3.896,3.896,3.896,3.896,1
20101201|2010-10-17 18:00,18,3.893,3.893,3.893,3.893,3
20101201|2010-10-17 18:30,18,3.89,3.89,3.89,3.89,3
20101201|2010-10-17 19:00,18,3.885,3.885,3.872,3.872,17
20101201|2010-10-17 19:30,18,3.875,3.886,3.872,3.886,36
20101201|2010-10-17 20:00,18,3.884,3.888,3.884,3.888,4
20101201|2010-10-17 20:30,18,3.89,3.89,3.887,3.887,2
20101201|2010-10-17 21:00,18,3.89,3.89,3.888,3.89,31
20101201|2010-10-17 21:30,18,3.89,3.891,3.89,3.89,5
20101201|2010-10-17 22:30,18,3.888,3.889,3.888,3.888,5
20101201|2010-10-17 23:00,18,3.888,3.888,3.888,3.888,1
20101201|2010-10-17 23:30,18,3.888,3.891,3.882,3.887,58
20101201|2010-10-18 00:00,18,3.885,3.89,3.885,3.888,25
20101201|2010-10-18 00:30,18,3.888,3.889,3.887,3.889,4
20101201|2010-10-18 01:00,18,3.888,3.889,3.888,3.888,3
20101201|2010-10-18 01:30,18,3.893,3.893,3.89,3.89,6
20101201|2010-10-18 02:00,18,3.889,3.889,3.883,3.885,13
20101201|2010-10-18 02:30,18,3.885,3.889,3.881,3.888,15
20101201|2010-10-18 03:00,18,3.888,3.895,3.884,3.893,23
20101201|2010-10-18 03:30,18,3.895,3.895,3.887,3.889,11
20101201|2010-10-18 04:00,18,3.889,3.889,3.88,3.883,45
20101201|2010-10-18 04:30,18,3.886,3.888,3.886,3.887,25
20101201|2010-10-18 05:00,18,3.888,3.894,3.888,3.889,11
20101201|2010-10-18 05:30,18,3.891,3.893,3.875,3.88,69
20101201|2010-10-18 06:00,18,3.879,3.883,3.872,3.872,12
20101201|2010-10-18 06:30,18,3.875,3.878,3.864,3.868,72
20101201|2010-10-18 07:00,18,3.865,3.88,3.859,3.877,235
20101201|2010-10-18 07:30,18,3.878,3.901,3.865,3.885,578
20101201|2010-10-18 08:00,18,3.886,3.911,3.883,3.9,972
20101201|2010-10-18 08:30,18,3.9,3.918,3.886,3.912,1133
20101201|2010-10-18 09:00,18,3.911,3.913,3.894,3.907,1680
20101201|2010-10-18 09:30,18,3.908,3.91,3.886,3.895,864
20101201|2010-10-18 10:00,18,3.894,3.907,3.888,3.904,981
20101201|2010-10-18 10:30,18,3.905,3.906,3.894,3.902,702
20101201|2010-10-18 11:00,18,3.902,3.906,3.888,3.89,504
20101201|2010-10-18 11:30,18,3.891,3.894,3.87,3.874,1211
20101201|2010-10-18 12:00,18,3.875,3.891,3.869,3.889,699
20101201|2010-10-18 12:30,18,3.888,3.89,3.86,3.868,1015
20101201|2010-10-18 13:00,18,3.867,3.874,3.858,3.874,1729
20101201|2010-10-18 13:30,18,3.873,3.874,3.866,3.868,336
20101201|2010-10-18 14:00,18,3.869,3.873,3.858,3.858,225
20101201|2010-10-18 14:30,18,3.857,3.865,3.857,3.864,344
20101201|2010-10-18 15:00,18,3.862,3.864,3.858,3.862,24
20101201|2010-10-18 15:30,18,3.86,3.86,3.853,3.856,30
20101201|2010-10-18 16:00,18,3.861,3.865,3.861,3.862,30
20101201|2010-10-18 17:00,19,3.853,3.86,3.85,3.86,30
20101201|2010-10-18 17:30,19,3.852,3.852,3.852,3.852,1
20101201|2010-10-18 18:00,19,3.86,3.862,3.86,3.862,6
20101201|2010-10-18 18:30,19,3.862,3.862,3.862,3.862,4
20101201|2010-10-18 19:00,19,3.864,3.866,3.86,3.86,6
20101201|2010-10-18 19:30,19,3.861,3.861,3.855,3.855,5
20101201|2010-10-18 20:00,19,3.862,3.865,3.854,3.854,4
20101201|2010-10-18 21:30,19,3.855,3.862,3.855,3.862,2
20101201|2010-10-18 22:00,19,3.856,3.856,3.855,3.855,2
20101201|2010-10-18 22:30,19,3.866,3.866,3.866,3.866,1
20101201|2010-10-18 23:00,19,3.866,3.866,3.866,3.866,10
20101201|2010-10-18 23:30,19,3.864,3.872,3.864,3.868,25
20101201|2010-10-19 00:00,19,3.869,3.872,3.869,3.872,3
20101201|2010-10-19 00:30,19,3.87,3.872,3.87,3.872,2
20101201|2010-10-19 01:00,19,3.868,3.87,3.868,3.87,2
20101201|2010-10-19 01:30,19,3.871,3.871,3.871,3.871,1
20101201|2010-10-19 02:00,19,3.87,3.872,3.87,3.87,15
20101201|2010-10-19 02:30,19,3.87,3.874,3.87,3.874,14
20101201|2010-10-19 03:00,19,3.876,3.876,3.867,3.867,18
20101201|2010-10-19 03:30,19,3.868,3.868,3.867,3.867,4
20101201|2010-10-19 04:00,19,3.864,3.865,3.86,3.865,21
20101201|2010-10-19 04:30,19,3.867,3.871,3.867,3.87,11
20101201|2010-10-19 05:00,19,3.87,3.881,3.87,3.878,22
20101201|2010-10-19 05:30,19,3.882,3.911,3.882,3.911,88
20101201|2010-10-19 06:00,19,3.903,3.911,3.894,3.898,42
20101201|2010-10-19 06:30,19,3.898,3.898,3.868,3.883,96
20101201|2010-10-19 07:00,19,3.885,3.899,3.876,3.876,169
20101201|2010-10-19 07:30,19,3.876,3.898,3.872,3.885,466
20101201|2010-10-19 08:00,19,3.886,3.888,3.861,3.875,897
20101201|2010-10-19 08:30,19,3.874,3.89,3.87,3.89,1297
20101201|2010-10-19 09:00,19,3.887,3.897,3.873,3.888,1463
20101201|2010-10-19 09:30,19,3.888,3.899,3.876,3.89,933
20101201|2010-10-19 10:00,19,3.891,3.909,3.884,3.905,1342
20101201|2010-10-19 10:30,19,3.909,3.909,3.879,3.887,1308
20101201|2010-10-19 11:00,19,3.886,3.896,3.881,3.887,581
20101201|2010-10-19 11:30,19,3.884,3.889,3.872,3.879,993
20101201|2010-10-19 12:00,19,3.881,3.881,3.859,3.876,1456
20101201|2010-10-19 12:30,19,3.875,3.883,3.87,3.871,590
20101201|2010-10-19 13:00,19,3.872,3.906,3.867,3.897,1950
20101201|2010-10-19 13:30,19,3.896,3.906,3.896,3.898,615
20101201|2010-10-19 14:00,19,3.896,3.898,3.888,3.893,242
20101201|2010-10-19 14:30,19,3.889,3.903,3.888,3.888,406
20101201|2010-10-19 15:00,19,3.896,3.902,3.893,3.897,99
20101201|2010-10-19 15:30,19,3.899,3.899,3.898,3.899,3
20101201|2010-10-19 16:00,19,3.899,3.916,3.898,3.916,38
20101201|2010-10-19 17:00,20,3.908,3.908,3.908,3.908,1
20101201|2010-10-19 17:30,20,3.9,3.903,3.9,3.901,7
20101201|2010-10-19 18:00,20,3.899,3.899,3.899,3.899,1
20101201|2010-10-19 18:30,20,3.897,3.897,3.895,3.895,3
20101201|2010-10-19 19:00,20,3.905,3.908,3.905,3.908,2
20101201|2010-10-19 19:30,20,3.908,3.91,3.902,3.91,10
20101201|2010-10-19 20:30,20,3.904,3.904,3.9,3.9,6
20101201|2010-10-19 21:00,20,3.905,3.91,3.905,3.91,4
20101201|2010-10-19 21:30,20,3.908,3.915,3.908,3.915,3
20101201|2010-10-19 22:00,20,3.916,3.916,3.916,3.916,1
20101201|2010-10-19 22:30,20,3.905,3.905,3.905,3.905,3
20101201|2010-10-19 23:00,20,3.905,3.905,3.901,3.901,8
20101201|2010-10-19 23:30,20,3.895,3.9,3.895,3.9,23
20101201|2010-10-20 00:00,20,3.903,3.903,3.897,3.902,7
20101201|2010-10-20 00:30,20,3.906,3.908,3.906,3.908,2
20101201|2010-10-20 01:00,20,3.906,3.906,3.902,3.902,5
20101201|2010-10-20 01:30,20,3.901,3.905,3.9,3.905,5
20101201|2010-10-20 02:00,20,3.909,3.909,3.909,3.909,2
20101201|2010-10-20 02:30,20,3.906,3.912,3.906,3.909,58
20101201|2010-10-20 03:00,20,3.908,3.908,3.904,3.904,18
20101201|2010-10-20 03:30,20,3.901,3.905,3.901,3.904,5
20101201|2010-10-20 04:00,20,3.904,3.904,3.902,3.902,2
20101201|2010-10-20 04:30,20,3.904,3.922,3.904,3.919,21
20101201|2010-10-20 05:00,20,3.912,3.912,3.909,3.909,5
20101201|2010-10-20 05:30,20,3.911,3.922,3.911,3.92,29
20101201|2010-10-20 06:00,20,3.92,3.924,3.912,3.914,85
20101201|2010-10-20 06:30,20,3.91,3.91,3.899,3.9,27
20101201|2010-10-20 07:00,20,3.9,3.915,3.895,3.897,101
20101201|2010-10-20 07:30,20,3.896,3.921,3.894,3.918,335
20101201|2010-10-20 08:00,20,3.918,3.925,3.892,3.892,1480
20101201|2010-10-20 08:30,20,3.893,3.92,3.874,3.912,1213
20101201|2010-10-20 09:00,20,3.911,3.934,3.909,3.931,1695
20101201|2010-10-20 09:30,20,3.931,3.948,3.925,3.944,1400
20101201|2010-10-20 10:00,20,3.947,3.947,3.93,3.934,1077
20101201|2010-10-20 10:30,20,3.935,3.94,3.912,3.918,740
20101201|2010-10-20 11:00,20,3.917,3.938,3.914,3.937,971
20101201|2010-10-20 11:30,20,3.936,3.954,3.935,3.936,1322
20101201|2010-10-20 12:00,20,3.938,3.942,3.911,3.915,1143
20101201|2010-10-20 12:30,20,3.914,3.933,3.911,3.928,980
20101201|2010-10-20 13:00,20,3.928,3.93,3.883,3.896,2612
20101201|2010-10-20 13:30,20,3.895,3.909,3.895,3.909,307
20101201|2010-10-20 14:00,20,3.905,3.907,3.884,3.886,251
20101201|2010-10-20 14:30,20,3.886,3.892,3.878,3.888,189
20101201|2010-10-20 15:00,20,3.89,3.892,3.884,3.884,27
20101201|2010-10-20 15:30,20,3.881,3.888,3.879,3.888,17
20101201|2010-10-20 16:00,20,3.884,3.885,3.878,3.878,10
20101201|2010-10-20 17:00,21,3.885,3.889,3.876,3.889,16
20101201|2010-10-20 17:30,21,3.895,3.895,3.882,3.882,6
20101201|2010-10-20 18:00,21,3.889,3.89,3.887,3.887,4
20101201|2010-10-20 18:30,21,3.892,3.896,3.891,3.893,12
20101201|2010-10-20 19:00,21,3.893,3.893,3.889,3.893,3
20101201|2010-10-20 20:00,21,3.891,3.898,3.891,3.895,10
20101201|2010-10-20 20:30,21,3.891,3.891,3.89,3.89,2
20101201|2010-10-20 21:00,21,3.889,3.895,3.888,3.888,6
20101201|2010-10-20 21:30,21,3.888,3.888,3.887,3.887,2
20101201|2010-10-20 22:00,21,3.886,3.886,3.88,3.88,22
20101201|2010-10-20 22:30,21,3.886,3.892,3.886,3.89,10
20101201|2010-10-20 23:00,21,3.888,3.888,3.885,3.885,20
20101201|2010-10-20 23:30,21,3.889,3.891,3.889,3.891,6
20101201|2010-10-21 00:00,21,3.885,3.889,3.885,3.889,3
20101201|2010-10-21 00:30,21,3.89,3.89,3.89,3.89,1
20101201|2010-10-21 01:00,21,3.886,3.896,3.885,3.896,6
20101201|2010-10-21 01:30,21,3.892,3.893,3.892,3.892,5
20101201|2010-10-21 02:00,21,3.892,3.893,3.891,3.891,5
20101201|2010-10-21 02:30,21,3.894,3.894,3.89,3.89,32
20101201|2010-10-21 03:00,21,3.89,3.89,3.877,3.882,35
20101201|2010-10-21 03:30,21,3.88,3.881,3.875,3.877,79
20101201|2010-10-21 04:00,21,3.88,3.882,3.879,3.882,12
20101201|2010-10-21 04:30,21,3.88,3.885,3.88,3.885,6
20101201|2010-10-21 05:00,21,3.886,3.886,3.881,3.886,13
20101201|2010-10-21 05:30,21,3.882,3.882,3.863,3.87,115
20101201|2010-10-21 06:00,21,3.868,3.876,3.853,3.875,141
20101201|2010-10-21 06:30,21,3.87,3.894,3.87,3.893,252
20101201|2010-10-21 07:00,21,3.885,3.888,3.869,3.88,217
20101201|2010-10-21 07:30,21,3.879,3.886,3.86,3.866,597
20101201|2010-10-21 08:00,21,3.863,3.866,3.815,3.822,2632
20101201|2010-10-21 08:30,21,3.825,3.834,3.815,3.818,3365
20101201|2010-10-21 09:00,21,3.817,3.86,3.815,3.86,2381
20101201|2010-10-21 09:30,21,3.86,3.87,3.738,3.747,8975
20101201|2010-10-21 10:00,21,3.746,3.758,3.743,3.757,3075
20101201|2010-10-21 10:30,21,3.757,3.766,3.75,3.753,1839
20101201|2010-10-21 11:00,21,3.752,3.753,3.732,3.736,1828
20101201|2010-10-21 11:30,21,3.736,3.747,3.721,3.74,2081
20101201|2010-10-21 12:00,21,3.74,3.764,3.74,3.757,960
20101201|2010-10-21 12:30,21,3.756,3.759,3.738,3.742,1084
20101201|2010-10-21 13:00,21,3.742,3.762,3.74,3.753,3705
20101201|2010-10-21 13:30,21,3.756,3.758,3.75,3.757,816
20101201|2010-10-21 14:00,21,3.759,3.763,3.755,3.761,158
20101201|2010-10-21 14:30,21,3.76,3.765,3.759,3.759,335
20101201|2010-10-21 15:00,21,3.762,3.765,3.759,3.762,81
20101201|2010-10-21 15:30,21,3.764,3.768,3.762,3.767,35
20101201|2010-10-21 16:00,21,3.767,3.775,3.764,3.775,22
20101201|2010-10-21 17:00,22,3.765,3.771,3.765,3.771,10
20101201|2010-10-21 17:30,22,3.771,3.774,3.771,3.771,8
20101201|2010-10-21 18:00,22,3.772,3.772,3.771,3.771,12
20101201|2010-10-21 18:30,22,3.772,3.779,3.772,3.773,5
20101201|2010-10-21 19:00,22,3.778,3.778,3.778,3.778,1
20101201|2010-10-21 19:30,22,3.771,3.771,3.771,3.771,3
20101201|2010-10-21 20:00,22,3.771,3.771,3.771,3.771,8
20101201|2010-10-21 20:30,22,3.766,3.766,3.766,3.766,1
20101201|2010-10-21 21:30,22,3.77,3.77,3.77,3.77,1
20101201|2010-10-21 22:00,22,3.77,3.77,3.766,3.766,14
20101201|2010-10-21 22:30,22,3.76,3.76,3.76,3.76,1
20101201|2010-10-21 23:30,22,3.762,3.767,3.762,3.765,16
20101201|2010-10-22 00:00,22,3.766,3.77,3.765,3.767,38
20101201|2010-10-22 00:30,22,3.765,3.772,3.765,3.772,26
20101201|2010-10-22 01:00,22,3.772,3.773,3.769,3.773,11
20101201|2010-10-22 01:30,22,3.771,3.773,3.77,3.773,8
20101201|2010-10-22 02:00,22,3.77,3.771,3.766,3.768,17
20101201|2010-10-22 02:30,22,3.768,3.772,3.765,3.772,23
20101201|2010-10-22 03:00,22,3.775,3.775,3.764,3.767,8
20101201|2010-10-22 03:30,22,3.77,3.772,3.764,3.766,61
20101201|2010-10-22 04:00,22,3.765,3.769,3.76,3.769,31
20101201|2010-10-22 04:30,22,3.766,3.77,3.764,3.764,4
20101201|2010-10-22 05:00,22,3.766,3.777,3.766,3.777,56
20101201|2010-10-22 05:30,22,3.777,3.777,3.762,3.762,43
20101201|2010-10-22 06:00,22,3.761,3.765,3.744,3.749,78
20101201|2010-10-22 06:30,22,3.749,3.754,3.719,3.725,275
20101201|2010-10-22 07:00,22,3.722,3.736,3.703,3.71,667
20101201|2010-10-22 07:30,22,3.713,3.728,3.712,3.717,569
20101201|2010-10-22 08:00,22,3.719,3.733,3.701,3.724,1987
20101201|2010-10-22 08:30,22,3.724,3.734,3.718,3.728,1946
20101201|2010-10-22 09:00,22,3.728,3.731,3.706,3.708,1327
20101201|2010-10-22 09:30,22,3.707,3.709,3.691,3.701,2218
20101201|2010-10-22 10:00,22,3.699,3.71,3.665,3.678,2821
20101201|2010-10-22 10:30,22,3.677,3.683,3.662,3.67,1833
20101201|2010-10-22 11:00,22,3.67,3.677,3.659,3.676,1213
20101201|2010-10-22 11:30,22,3.678,3.681,3.673,3.677,730
20101201|2010-10-22 12:00,22,3.679,3.681,3.659,3.664,1251
20101201|2010-10-22 12:30,22,3.662,3.69,3.662,3.685,1217
20101201|2010-10-22 13:00,22,3.685,3.702,3.665,3.696,3222
20101201|2010-10-22 13:30,22,3.696,3.698,3.689,3.695,813
20101201|2010-10-22 14:00,22,3.695,3.697,3.691,3.697,343
20101201|2010-10-22 14:30,22,3.696,3.7,3.693,3.693,264
20101201|2010-10-22 15:00,22,3.694,3.694,3.688,3.691,63
20101201|2010-10-22 15:30,22,3.694,3.697,3.69,3.695,29
20101201|2010-10-22 16:00,22,3.701,3.701,3.692,3.695,18
20101201|2010-10-24 17:00,25,3.66,3.66,3.5,3.62,533
20101201|2010-10-24 17:30,25,3.623,3.626,3.62,3.625,81
20101201|2010-10-24 18:00,25,3.621,3.622,3.62,3.621,26
20101201|2010-10-24 18:30,25,3.62,3.625,3.62,3.623,11
20101201|2010-10-24 19:00,25,3.623,3.627,3.622,3.622,10
20101201|2010-10-24 19:30,25,3.623,3.627,3.62,3.627,32
20101201|2010-10-24 20:00,25,3.622,3.628,3.62,3.62,56
20101201|2010-10-24 20:30,25,3.62,3.625,3.61,3.615,106
20101201|2010-10-24 21:00,25,3.612,3.62,3.612,3.62,34
20101201|2010-10-24 21:30,25,3.616,3.628,3.615,3.628,38
20101201|2010-10-24 22:00,25,3.628,3.63,3.626,3.629,6
20101201|2010-10-24 23:00,25,3.628,3.638,3.628,3.638,7
20101201|2010-10-24 23:30,25,3.633,3.633,3.621,3.628,29
20101201|2010-10-25 00:00,25,3.634,3.639,3.634,3.639,10
20101201|2010-10-25 00:30,25,3.634,3.645,3.632,3.645,13
20101201|2010-10-25 01:00,25,3.64,3.643,3.64,3.643,10
20101201|2010-10-25 01:30,25,3.645,3.649,3.643,3.647,26
20101201|2010-10-25 02:00,25,3.649,3.656,3.64,3.655,302
20101201|2010-10-25 02:30,25,3.657,3.666,3.654,3.664,59
20101201|2010-10-25 03:00,25,3.661,3.665,3.654,3.655,72
20101201|2010-10-25 03:30,25,3.655,3.66,3.653,3.654,86
20101201|2010-10-25 04:00,25,3.654,3.665,3.653,3.657,38
20101201|2010-10-25 04:30,25,3.662,3.68,3.662,3.675,41
20101201|2010-10-25 05:00,25,3.676,3.679,3.67,3.677,62
20101201|2010-10-25 05:30,25,3.678,3.681,3.665,3.669,98
20101201|2010-10-25 06:00,25,3.67,3.676,3.67,3.675,65
20101201|2010-10-25 06:30,25,3.677,3.677,3.654,3.667,246
20101201|2010-10-25 07:00,25,3.667,3.668,3.644,3.645,305
20101201|2010-10-25 07:30,25,3.644,3.647,3.626,3.647,1105
20101201|2010-10-25 08:00,25,3.644,3.67,3.639,3.662,3618
20101201|2010-10-25 08:30,25,3.662,3.668,3.653,3.654,1914
20101201|2010-10-25 09:00,25,3.654,3.656,3.62,3.626,1966
20101201|2010-10-25 09:30,25,3.626,3.639,3.625,3.629,1404
20101201|2010-10-25 10:00,25,3.628,3.638,3.622,3.627,1336
20101201|2010-10-25 10:30,25,3.626,3.631,3.612,3.615,1880
20101201|2010-10-25 11:00,25,3.617,3.64,3.615,3.637,1534
20101201|2010-10-25 11:30,25,3.636,3.637,3.613,3.628,1624
20101201|2010-10-25 12:00,25,3.628,3.661,3.625,3.647,2491
20101201|2010-10-25 12:30,25,3.647,3.67,3.644,3.668,1599
20101201|2010-10-25 13:00,25,3.667,3.677,3.653,3.663,3941
20101201|2010-10-25 13:30,25,3.665,3.683,3.662,3.681,1380
20101201|2010-10-25 14:00,25,3.682,3.705,3.68,3.704,1197
20101201|2010-10-25 14:30,25,3.705,3.725,3.701,3.702,958
20101201|2010-10-25 15:00,25,3.702,3.718,3.7,3.713,334
20101201|2010-10-25 15:30,25,3.713,3.717,3.7,3.703,75
20101201|2010-10-25 16:00,25,3.702,3.711,3.691,3.711,59
20101201|2010-10-25 17:00,26,3.693,3.76,3.693,3.74,185
20101201|2010-10-25 17:30,26,3.739,3.739,3.72,3.721,104
20101201|2010-10-25 18:00,26,3.722,3.729,3.721,3.729,29
20101201|2010-10-25 18:30,26,3.723,3.724,3.71,3.711,31
20101201|2010-10-25 19:00,26,3.712,3.712,3.698,3.704,41
20101201|2010-10-25 19:30,26,3.71,3.715,3.71,3.712,12
20101201|2010-10-25 20:00,26,3.708,3.708,3.708,3.708,1
20101201|2010-10-25 20:30,26,3.712,3.713,3.708,3.708,9
20101201|2010-10-25 21:00,26,3.71,3.723,3.71,3.718,20
20101201|2010-10-25 21:30,26,3.711,3.734,3.708,3.714,18
20101201|2010-10-25 22:00,26,3.724,3.724,3.717,3.719,7
20101201|2010-10-25 23:00,26,3.716,3.716,3.71,3.71,12
20101201|2010-10-25 23:30,26,3.711,3.711,3.696,3.696,77
20101201|2010-10-26 00:00,26,3.702,3.708,3.701,3.706,19
20101201|2010-10-26 00:30,26,3.706,3.706,3.69,3.692,42
20101201|2010-10-26 01:00,26,3.692,3.694,3.691,3.692,32
20101201|2010-10-26 01:30,26,3.692,3.698,3.69,3.695,53
20101201|2010-10-26 02:00,26,3.694,3.698,3.694,3.697,44
20101201|2010-10-26 02:30,26,3.697,3.698,3.693,3.694,34
20101201|2010-10-26 03:00,26,3.694,3.696,3.693,3.696,52
20101201|2010-10-26 03:30,26,3.695,3.699,3.693,3.696,38
20101201|2010-10-26 04:00,26,3.697,3.698,3.693,3.693,33
20101201|2010-10-26 04:30,26,3.693,3.695,3.692,3.693,47
20101201|2010-10-26 05:00,26,3.694,3.696,3.693,3.695,28
20101201|2010-10-26 05:30,26,3.698,3.7,3.692,3.692,66
20101201|2010-10-26 06:00,26,3.69,3.693,3.675,3.681,204
20101201|2010-10-26 06:30,26,3.683,3.697,3.68,3.689,401
20101201|2010-10-26 07:00,26,3.691,3.722,3.69,3.707,1063
20101201|2010-10-26 07:30,26,3.707,3.728,3.7,3.715,1999
20101201|2010-10-26 08:00,26,3.717,3.755,3.703,3.75,6225
20101201|2010-10-26 08:30,26,3.749,3.794,3.744,3.774,8745
20101201|2010-10-26 09:00,26,3.776,3.803,3.768,3.791,6123
20101201|2010-10-26 09:30,26,3.791,3.796,3.765,3.778,3809
20101201|2010-10-26 10:00,26,3.778,3.798,3.774,3.795,3715
20101201|2010-10-26 10:30,26,3.796,3.798,3.752,3.766,3873
20101201|2010-10-26 11:00,26,3.766,3.78,3.75,3.753,1686
20101201|2010-10-26 11:30,26,3.752,3.761,3.665,3.698,11381
20101201|2010-10-26 12:00,26,3.698,3.7,3.662,3.675,4621
20101201|2010-10-26 12:30,26,3.674,3.746,3.666,3.73,9720
20101201|2010-10-26 13:00,26,3.729,3.773,3.717,3.765,10227
20101201|2010-10-26 13:30,26,3.765,3.765,3.741,3.762,1994
20101201|2010-10-26 14:00,26,3.762,3.765,3.753,3.756,550
20101201|2010-10-26 14:30,26,3.755,3.759,3.75,3.758,341
20101201|2010-10-26 15:00,26,3.759,3.759,3.725,3.747,746
20101201|2010-10-26 15:30,26,3.746,3.761,3.745,3.761,262
20101201|2010-10-26 16:00,26,3.761,3.761,3.749,3.758,51
20101201|2010-10-26 17:00,27,3.759,3.764,3.758,3.764,12
20101201|2010-10-26 17:30,27,3.764,3.764,3.758,3.758,12
20101201|2010-10-26 18:00,27,3.759,3.767,3.759,3.765,14
20101201|2010-10-26 18:30,27,3.768,3.77,3.766,3.767,27
20101201|2010-10-26 19:00,27,3.767,3.774,3.767,3.771,30
20101201|2010-10-26 19:30,27,3.77,3.77,3.763,3.763,9
20101201|2010-10-26 20:00,27,3.761,3.761,3.754,3.759,39
20101201|2010-10-26 20:30,27,3.753,3.753,3.74,3.745,42
20101201|2010-10-26 21:00,27,3.747,3.749,3.747,3.748,4
20101201|2010-10-26 21:30,27,3.743,3.75,3.741,3.75,16
20101201|2010-10-26 22:00,27,3.743,3.743,3.74,3.74,5
20101201|2010-10-26 22:30,27,3.739,3.739,3.729,3.731,33
20101201|2010-10-26 23:00,27,3.731,3.731,3.721,3.729,38
20101201|2010-10-26 23:30,27,3.726,3.727,3.722,3.723,20
20101201|2010-10-27 00:00,27,3.722,3.724,3.718,3.722,52
20101201|2010-10-27 00:30,27,3.723,3.73,3.723,3.73,21
20101201|2010-10-27 01:00,27,3.728,3.73,3.726,3.728,29
20101201|2010-10-27 01:30,27,3.729,3.731,3.726,3.729,32
20101201|2010-10-27 02:00,27,3.73,3.731,3.722,3.729,70
20101201|2010-10-27 02:30,27,3.729,3.729,3.723,3.729,38
20101201|2010-10-27 03:00,27,3.729,3.73,3.725,3.73,83
20101201|2010-10-27 03:30,27,3.73,3.73,3.726,3.727,85
20101201|2010-10-27 04:00,27,3.727,3.73,3.725,3.725,80
20101201|2010-10-27 04:30,27,3.726,3.729,3.724,3.729,23
20101201|2010-10-27 05:00,27,3.729,3.729,3.721,3.725,85
20101201|2010-10-27 05:30,27,3.725,3.732,3.722,3.731,103
20101201|2010-10-27 06:00,27,3.733,3.744,3.727,3.736,243
20101201|2010-10-27 06:30,27,3.735,3.768,3.734,3.767,346
20101201|2010-10-27 07:00,27,3.768,3.783,3.765,3.783,1301
20101201|2010-10-27 07:30,27,3.782,3.8,3.776,3.784,1842
20101201|2010-10-27 08:00,27,3.783,3.794,3.76,3.776,4852
20101201|2010-10-27 08:30,27,3.776,3.792,3.762,3.782,4348
20101201|2010-10-27 09:00,27,3.783,3.841,3.781,3.838,7186
20101201|2010-10-27 09:30,27,3.838,3.84,3.799,3.809,6368
20101201|2010-10-27 10:00,27,3.81,3.816,3.796,3.802,3575
20101201|2010-10-27 10:30,27,3.802,3.819,3.799,3.818,2244
20101201|2010-10-27 11:00,27,3.819,3.822,3.785,3.805,3958
20101201|2010-10-27 11:30,27,3.806,3.806,3.767,3.767,4660
20101201|2010-10-27 12:00,27,3.767,3.778,3.75,3.76,4044
20101201|2010-10-27 12:30,27,3.76,3.761,3.745,3.747,3177
20101201|2010-10-27 13:00,27,3.747,3.792,3.725,3.761,10970
20101201|2010-10-27 13:30,27,3.761,3.776,3.761,3.772,1504
20101201|2010-10-27 14:00,27,3.773,3.785,3.772,3.785,737
20101201|2010-10-27 14:30,27,3.785,3.791,3.783,3.784,547
20101201|2010-10-27 15:00,27,3.784,3.79,3.777,3.782,253
20101201|2010-10-27 15:30,27,3.785,3.787,3.781,3.787,92
20101201|2010-10-27 16:00,27,3.789,3.789,3.774,3.778,63
20101201|2010-10-27 17:00,28,3.781,3.788,3.777,3.779,31
20101201|2010-10-27 17:30,28,3.778,3.778,3.775,3.775,5
20101201|2010-10-27 18:00,28,3.777,3.781,3.777,3.781,2
20101201|2010-10-27 18:30,28,3.782,3.787,3.782,3.787,16
20101201|2010-10-27 19:00,28,3.786,3.786,3.778,3.778,11
20101201|2010-10-27 19:30,28,3.783,3.783,3.775,3.775,9
20101201|2010-10-27 20:00,28,3.779,3.783,3.776,3.783,17
20101201|2010-10-27 20:30,28,3.784,3.785,3.781,3.783,5
20101201|2010-10-27 21:00,28,3.783,3.784,3.78,3.78,7
20101201|2010-10-27 21:30,28,3.78,3.782,3.779,3.782,4
20101201|2010-10-27 22:00,28,3.783,3.785,3.782,3.785,4
20101201|2010-10-27 22:30,28,3.78,3.78,3.779,3.779,5
20101201|2010-10-27 23:00,28,3.781,3.782,3.775,3.775,17
20101201|2010-10-27 23:30,28,3.784,3.786,3.771,3.782,64
20101201|2010-10-28 00:00,28,3.783,3.787,3.783,3.786,25
20101201|2010-10-28 00:30,28,3.787,3.795,3.786,3.794,44
20101201|2010-10-28 01:00,28,3.792,3.792,3.79,3.791,17
20101201|2010-10-28 01:30,28,3.793,3.793,3.782,3.783,24
20101201|2010-10-28 02:00,28,3.786,3.794,3.779,3.781,46
20101201|2010-10-28 02:30,28,3.781,3.789,3.781,3.787,10
20101201|2010-10-28 03:00,28,3.791,3.797,3.788,3.795,27
20101201|2010-10-28 03:30,28,3.798,3.798,3.787,3.797,62
20101201|2010-10-28 04:00,28,3.792,3.794,3.784,3.786,29
20101201|2010-10-28 04:30,28,3.786,3.794,3.77,3.77,70
20101201|2010-10-28 05:00,28,3.77,3.77,3.765,3.769,128
20101201|2010-10-28 05:30,28,3.765,3.771,3.764,3.766,59
20101201|2010-10-28 06:00,28,3.768,3.776,3.766,3.77,86
20101201|2010-10-28 06:30,28,3.768,3.788,3.767,3.785,170
20101201|2010-10-28 07:00,28,3.784,3.795,3.768,3.768,975
20101201|2010-10-28 07:30,28,3.77,3.778,3.736,3.75,2871
20101201|2010-10-28 08:00,28,3.748,3.785,3.744,3.768,5292
20101201|2010-10-28 08:30,28,3.768,3.779,3.675,3.689,8665
20101201|2010-10-28 09:00,28,3.689,3.71,3.656,3.689,9856
20101201|2010-10-28 09:30,28,3.691,3.814,3.691,3.764,22652
20101201|2010-10-28 10:00,28,3.765,3.781,3.737,3.743,6106
20101201|2010-10-28 10:30,28,3.742,3.746,3.695,3.723,7100
20101201|2010-10-28 11:00,28,3.723,3.766,3.711,3.747,4383
20101201|2010-10-28 11:30,28,3.746,3.781,3.74,3.753,4210
20101201|2010-10-28 12:00,28,3.752,3.765,3.745,3.762,2151
20101201|2010-10-28 12:30,28,3.762,3.842,3.762,3.821,12646
20101201|2010-10-28 13:00,28,3.82,3.897,3.82,3.888,17956
20101201|2010-10-28 13:30,28,3.887,3.924,3.879,3.912,4506
20101201|2010-10-28 14:00,28,3.912,3.919,3.91,3.918,1149
20101201|2010-10-28 14:30,28,3.917,3.92,3.897,3.907,862
20101201|2010-10-28 15:00,28,3.907,3.909,3.893,3.896,176
20101201|2010-10-28 15:30,28,3.896,3.918,3.896,3.915,209
20101201|2010-10-28 16:00,28,3.915,3.924,3.915,3.923,36
20101201|2010-10-28 17:00,29,3.922,3.926,3.905,3.921,52
20101201|2010-10-28 17:30,29,3.92,3.921,3.912,3.912,13
20101201|2010-10-28 18:00,29,3.909,3.913,3.909,3.913,6
20101201|2010-10-28 18:30,29,3.912,3.919,3.912,3.918,13
20101201|2010-10-28 19:00,29,3.919,3.925,3.917,3.919,17
20101201|2010-10-28 19:30,29,3.92,3.926,3.912,3.923,20
20101201|2010-10-28 20:00,29,3.924,3.93,3.915,3.915,84
20101201|2010-10-28 20:30,29,3.915,3.915,3.899,3.902,81
20101201|2010-10-28 21:00,29,3.9,3.9,3.885,3.888,169
20101201|2010-10-28 21:30,29,3.886,3.894,3.886,3.889,79
20101201|2010-10-28 22:00,29,3.889,3.894,3.889,3.894,10
20101201|2010-10-28 22:30,29,3.894,3.9,3.89,3.89,43
20101201|2010-10-28 23:00,29,3.891,3.895,3.878,3.878,83
20101201|2010-10-28 23:30,29,3.88,3.88,3.862,3.862,258
20101201|2010-10-29 00:00,29,3.862,3.876,3.858,3.875,61
20101201|2010-10-29 00:30,29,3.875,3.885,3.875,3.885,28
20101201|2010-10-29 01:00,29,3.878,3.89,3.877,3.885,71
20101201|2010-10-29 01:30,29,3.884,3.884,3.88,3.883,51
20101201|2010-10-29 02:00,29,3.883,3.884,3.878,3.881,94
20101201|2010-10-29 02:30,29,3.882,3.896,3.882,3.896,70
20101201|2010-10-29 03:00,29,3.897,3.91,3.897,3.9,141
20101201|2010-10-29 03:30,29,3.901,3.905,3.896,3.899,118
20101201|2010-10-29 04:00,29,3.898,3.906,3.898,3.906,21
20101201|2010-10-29 04:30,29,3.905,3.92,3.904,3.919,113
20101201|2010-10-29 05:00,29,3.918,3.94,3.913,3.933,228
20101201|2010-10-29 05:30,29,3.934,3.94,3.931,3.937,92
20101201|2010-10-29 06:00,29,3.936,3.965,3.935,3.952,688
20101201|2010-10-29 06:30,29,3.954,3.955,3.946,3.95,632
20101201|2010-10-29 07:00,29,3.952,3.956,3.917,3.94,2385
20101201|2010-10-29 07:30,29,3.94,3.942,3.839,3.839,5590
20101201|2010-10-29 08:00,29,3.838,3.914,3.83,3.883,10800
20101201|2010-10-29 08:30,29,3.883,3.958,3.881,3.946,11409
20101201|2010-10-29 09:00,29,3.946,3.992,3.945,3.967,12611
20101201|2010-10-29 09:30,29,3.966,3.994,3.94,3.986,7361
20101201|2010-10-29 10:00,29,3.986,4.008,3.965,3.971,10841
20101201|2010-10-29 10:30,29,3.971,3.988,3.946,3.95,6163
20101201|2010-10-29 11:00,29,3.951,3.974,3.946,3.957,4165
20101201|2010-10-29 11:30,29,3.956,4.006,3.955,3.998,5364
20101201|2010-10-29 12:00,29,3.997,4.004,3.976,3.992,5244
20101201|2010-10-29 12:30,29,3.993,4.047,3.987,4.027,10722
20101201|2010-10-29 13:00,29,4.028,4.05,4.005,4.042,13386
20101201|2010-10-29 13:30,29,4.04,4.055,4.038,4.04,2852
20101201|2010-10-29 14:00,29,4.04,4.044,4.037,4.044,529
20101201|2010-10-29 14:30,29,4.042,4.049,4.039,4.043,671
20101201|2010-10-29 15:00,29,4.044,4.058,4.042,4.056,228
20101201|2010-10-29 15:30,29,4.055,4.075,4.055,4.069,579
20101201|2010-10-29 16:00,29,4.069,4.07,4.04,4.044,191
20101201|2010-10-31 17:00,1,4.031,4.067,4.002,4.064,1056
20101201|2010-10-31 17:30,1,4.066,4.068,4.061,4.065,73
20101201|2010-10-31 18:00,1,4.063,4.066,4.052,4.06,54
20101201|2010-10-31 18:30,1,4.055,4.055,4.051,4.053,65
20101201|2010-10-31 19:00,1,4.056,4.06,4.055,4.057,168
20101201|2010-10-31 19:30,1,4.059,4.06,4.057,4.06,78
20101201|2010-10-31 20:00,1,4.059,4.06,4.055,4.06,74
20101201|2010-10-31 20:30,1,4.06,4.066,4.059,4.065,59
20101201|2010-10-31 21:00,1,4.065,4.089,4.065,4.089,140
20101201|2010-10-31 21:30,1,4.09,4.096,4.087,4.087,111
20101201|2010-10-31 22:00,1,4.087,4.096,4.087,4.091,50
20101201|2010-10-31 22:30,1,4.091,4.107,4.091,4.095,203
20101201|2010-10-31 23:00,1,4.095,4.098,4.092,4.096,171
20101201|2010-10-31 23:30,1,4.096,4.121,4.096,4.121,410
20101201|2010-11-01 00:00,1,4.12,4.121,4.106,4.115,133
20101201|2010-11-01 00:30,1,4.114,4.118,4.111,4.112,21
20101201|2010-11-01 01:00,1,4.111,4.113,4.111,4.113,20
20101201|2010-11-01 01:30,1,4.114,4.125,4.112,4.125,62
20101201|2010-11-01 02:00,1,4.122,4.124,4.121,4.123,23
20101201|2010-11-01 02:30,1,4.123,4.123,4.119,4.122,78
20101201|2010-11-01 03:00,1,4.122,4.159,4.122,4.159,610
20101201|2010-11-01 03:30,1,4.156,4.187,4.156,4.176,482
20101201|2010-11-01 04:00,1,4.177,4.181,4.168,4.169,526
20101201|2010-11-01 04:30,1,4.167,4.172,4.16,4.163,206
20101201|2010-11-01 05:00,1,4.162,4.166,4.142,4.16,520
20101201|2010-11-01 05:30,1,4.155,4.163,4.149,4.158,314
20101201|2010-11-01 06:00,1,4.16,4.161,4.115,4.119,934
20101201|2010-11-01 06:30,1,4.119,4.137,4.115,4.115,707
20101201|2010-11-01 07:00,1,4.117,4.144,4.086,4.106,2655
20101201|2010-11-01 07:30,1,4.105,4.105,4.062,4.093,3300
20101201|2010-11-01 08:00,1,4.093,4.094,4,4.018,11910
20101201|2010-11-01 08:30,1,4.019,4.028,3.953,3.965,13338
20101201|2010-11-01 09:00,1,3.966,3.967,3.929,3.964,8598
20101201|2010-11-01 09:30,1,3.964,3.975,3.942,3.963,5023
20101201|2010-11-01 10:00,1,3.962,3.965,3.923,3.928,3044
20101201|2010-11-01 10:30,1,3.927,3.948,3.908,3.921,5227
20101201|2010-11-01 11:00,1,3.92,3.942,3.902,3.91,5611
20101201|2010-11-01 11:30,1,3.91,3.917,3.885,3.899,6336
20101201|2010-11-01 12:00,1,3.899,3.899,3.835,3.859,9464
20101201|2010-11-01 12:30,1,3.858,3.872,3.837,3.851,6456
20101201|2010-11-01 13:00,1,3.85,3.868,3.828,3.837,9449
20101201|2010-11-01 13:30,1,3.837,3.843,3.829,3.841,2349
20101201|2010-11-01 14:00,1,3.841,3.842,3.832,3.835,604
20101201|2010-11-01 14:30,1,3.836,3.837,3.824,3.825,593
20101201|2010-11-01 15:00,1,3.828,3.84,3.825,3.838,215
20101201|2010-11-01 15:30,1,3.839,3.84,3.828,3.838,261
20101201|2010-11-01 16:00,1,3.839,3.839,3.812,3.822,205
20101201|2010-11-01 17:00,2,3.821,3.837,3.818,3.828,157
20101201|2010-11-01 17:30,2,3.828,3.838,3.828,3.838,11
20101201|2010-11-01 18:00,2,3.837,3.837,3.833,3.833,6
20101201|2010-11-01 18:30,2,3.832,3.832,3.828,3.828,30
20101201|2010-11-01 19:00,2,3.832,3.836,3.829,3.836,20
20101201|2010-11-01 19:30,2,3.837,3.84,3.822,3.83,54
20101201|2010-11-01 20:00,2,3.832,3.832,3.8,3.805,159
20101201|2010-11-01 20:30,2,3.805,3.806,3.8,3.8,52
20101201|2010-11-01 21:00,2,3.8,3.809,3.8,3.807,77
20101201|2010-11-01 21:30,2,3.803,3.809,3.801,3.803,16
20101201|2010-11-01 22:00,2,3.805,3.815,3.803,3.806,14
20101201|2010-11-01 22:30,2,3.806,3.813,3.805,3.81,7
20101201|2010-11-01 23:00,2,3.81,3.821,3.81,3.821,46
20101201|2010-11-01 23:30,2,3.822,3.826,3.8,3.807,72
20101201|2010-11-02 00:00,2,3.806,3.809,3.8,3.809,47
20101201|2010-11-02 00:30,2,3.809,3.842,3.809,3.82,142
20101201|2010-11-02 01:00,2,3.817,3.837,3.815,3.835,58
20101201|2010-11-02 01:30,2,3.828,3.845,3.828,3.839,102
20101201|2010-11-02 02:00,2,3.841,3.843,3.834,3.842,41
20101201|2010-11-02 02:30,2,3.839,3.854,3.839,3.853,317
20101201|2010-11-02 03:00,2,3.853,3.856,3.845,3.85,103
20101201|2010-11-02 03:30,2,3.85,3.851,3.84,3.844,151
20101201|2010-11-02 04:00,2,3.844,3.859,3.842,3.859,131
20101201|2010-11-02 04:30,2,3.856,3.859,3.852,3.852,129
20101201|2010-11-02 05:00,2,3.857,3.857,3.848,3.852,136
20101201|2010-11-02 05:30,2,3.851,3.858,3.843,3.858,129
20101201|2010-11-02 06:00,2,3.859,3.86,3.854,3.858,162
20101201|2010-11-02 06:30,2,3.859,3.859,3.818,3.818,1111
20101201|2010-11-02 07:00,2,3.818,3.82,3.774,3.787,3655
20101201|2010-11-02 07:30,2,3.787,3.798,3.75,3.756,4572
20101201|2010-11-02 08:00,2,3.754,3.824,3.751,3.789,11210
20101201|2010-11-02 08:30,2,3.789,3.84,3.768,3.829,9461
20101201|2010-11-02 09:00,2,3.829,3.879,3.819,3.878,8845
20101201|2010-11-02 09:30,2,3.877,3.891,3.86,3.877,8132
20101201|2010-11-02 10:00,2,3.877,3.9,3.86,3.898,5944
20101201|2010-11-02 10:30,2,3.897,3.92,3.884,3.901,7786
20101201|2010-11-02 11:00,2,3.902,3.928,3.886,3.908,5090
20101201|2010-11-02 11:30,2,3.907,3.907,3.822,3.847,10693
20101201|2010-11-02 12:00,2,3.846,3.896,3.837,3.878,6220
20101201|2010-11-02 12:30,2,3.878,3.879,3.84,3.857,4001
20101201|2010-11-02 13:00,2,3.858,3.891,3.83,3.871,7387
20101201|2010-11-02 13:30,2,3.87,3.879,3.866,3.878,1404
20101201|2010-11-02 14:00,2,3.878,3.887,3.874,3.88,652
20101201|2010-11-02 14:30,2,3.881,3.884,3.877,3.88,220
20101201|2010-11-02 15:00,2,3.877,3.888,3.876,3.883,163
20101201|2010-11-02 15:30,2,3.884,3.896,3.884,3.89,160
20101201|2010-11-02 16:00,2,3.887,3.899,3.884,3.895,110
20101201|2010-11-02 17:00,3,3.892,3.892,3.88,3.88,47
20101201|2010-11-02 17:30,3,3.883,3.883,3.862,3.869,47
20101201|2010-11-02 18:00,3,3.87,3.87,3.865,3.865,7
20101201|2010-11-02 18:30,3,3.862,3.862,3.847,3.858,61
20101201|2010-11-02 19:00,3,3.858,3.869,3.851,3.859,40
20101201|2010-11-02 19:30,3,3.858,3.865,3.858,3.862,30
20101201|2010-11-02 20:00,3,3.864,3.871,3.862,3.868,35
20101201|2010-11-02 20:30,3,3.869,3.878,3.865,3.865,15
20101201|2010-11-02 21:00,3,3.867,3.877,3.867,3.87,7
20101201|2010-11-02 21:30,3,3.876,3.876,3.875,3.876,4
20101201|2010-11-02 22:00,3,3.874,3.886,3.874,3.884,24
20101201|2010-11-02 22:30,3,3.879,3.881,3.874,3.881,9
20101201|2010-11-02 23:00,3,3.88,3.882,3.88,3.882,2
20101201|2010-11-02 23:30,3,3.873,3.895,3.87,3.872,95
20101201|2010-11-03 00:00,3,3.878,3.886,3.873,3.886,25
20101201|2010-11-03 00:30,3,3.883,3.884,3.881,3.883,20
20101201|2010-11-03 01:00,3,3.881,3.884,3.875,3.875,31
20101201|2010-11-03 01:30,3,3.878,3.878,3.872,3.876,9
20101201|2010-11-03 02:00,3,3.876,3.88,3.872,3.872,26
20101201|2010-11-03 02:30,3,3.873,3.874,3.862,3.862,128
20101201|2010-11-03 03:00,3,3.862,3.863,3.855,3.862,61
20101201|2010-11-03 03:30,3,3.859,3.863,3.858,3.863,70
20101201|2010-11-03 04:00,3,3.862,3.873,3.862,3.867,55
20101201|2010-11-03 04:30,3,3.867,3.887,3.863,3.877,128
20101201|2010-11-03 05:00,3,3.877,3.881,3.868,3.869,144
20101201|2010-11-03 05:30,3,3.868,3.882,3.861,3.869,176
20101201|2010-11-03 06:00,3,3.871,3.886,3.863,3.867,231
20101201|2010-11-03 06:30,3,3.867,3.897,3.861,3.897,349
20101201|2010-11-03 07:00,3,3.897,3.9,3.847,3.878,2032
20101201|2010-11-03 07:30,3,3.878,3.886,3.842,3.867,1884
20101201|2010-11-03 08:00,3,3.865,3.895,3.835,3.868,5431
20101201|2010-11-03 08:30,3,3.867,3.892,3.852,3.855,4303
20101201|2010-11-03 09:00,3,3.855,3.858,3.816,3.831,6264
20101201|2010-11-03 09:30,3,3.829,3.847,3.822,3.836,4561
20101201|2010-11-03 10:00,3,3.835,3.849,3.833,3.836,2730
20101201|2010-11-03 10:30,3,3.835,3.838,3.81,3.821,3550
20101201|2010-11-03 11:00,3,3.82,3.834,3.79,3.808,5293
20101201|2010-11-03 11:30,3,3.808,3.838,3.808,3.825,4602
20101201|2010-11-03 12:00,3,3.824,3.832,3.811,3.824,2590
20101201|2010-11-03 12:30,3,3.824,3.85,3.803,3.821,4311
20101201|2010-11-03 13:00,3,3.819,3.844,3.813,3.838,3961
20101201|2010-11-03 13:30,3,3.837,3.841,3.826,3.836,974
20101201|2010-11-03 14:00,3,3.835,3.852,3.834,3.846,376
20101201|2010-11-03 14:30,3,3.843,3.846,3.836,3.836,304
20101201|2010-11-03 15:00,3,3.837,3.845,3.835,3.838,105
20101201|2010-11-03 15:30,3,3.839,3.844,3.838,3.844,63
20101201|2010-11-03 16:00,3,3.843,3.845,3.837,3.845,33
20101201|2010-11-03 17:00,4,3.838,3.848,3.838,3.841,35
20101201|2010-11-03 17:30,4,3.838,3.838,3.813,3.832,40
20101201|2010-11-03 18:00,4,3.827,3.827,3.826,3.826,8
20101201|2010-11-03 18:30,4,3.829,3.83,3.829,3.83,2
20101201|2010-11-03 19:00,4,3.822,3.83,3.822,3.83,10
20101201|2010-11-03 19:30,4,3.83,3.836,3.83,3.832,10
20101201|2010-11-03 20:00,4,3.833,3.833,3.831,3.831,9
20101201|2010-11-03 20:30,4,3.829,3.833,3.829,3.829,7
20101201|2010-11-03 21:00,4,3.831,3.832,3.83,3.83,8
20101201|2010-11-03 21:30,4,3.827,3.832,3.826,3.83,18
20101201|2010-11-03 22:00,4,3.835,3.835,3.835,3.835,1
20101201|2010-11-03 22:30,4,3.836,3.84,3.832,3.835,26
20101201|2010-11-03 23:30,4,3.836,3.85,3.836,3.849,76
20101201|2010-11-04 00:00,4,3.85,3.85,3.843,3.844,47
20101201|2010-11-04 00:30,4,3.842,3.845,3.825,3.845,34
20101201|2010-11-04 01:00,4,3.845,3.847,3.843,3.845,11
20101201|2010-11-04 01:30,4,3.84,3.843,3.84,3.841,9
20101201|2010-11-04 02:00,4,3.842,3.844,3.836,3.841,33
20101201|2010-11-04 02:30,4,3.837,3.843,3.836,3.842,20
20101201|2010-11-04 03:00,4,3.841,3.842,3.831,3.838,19
20101201|2010-11-04 03:30,4,3.838,3.844,3.838,3.842,37
20101201|2010-11-04 04:00,4,3.843,3.85,3.843,3.846,33
20101201|2010-11-04 04:30,4,3.846,3.855,3.843,3.855,150
20101201|2010-11-04 05:00,4,3.852,3.86,3.85,3.853,234
20101201|2010-11-04 05:30,4,3.851,3.853,3.843,3.844,113
20101201|2010-11-04 06:00,4,3.843,3.858,3.841,3.852,176
20101201|2010-11-04 06:30,4,3.854,3.862,3.849,3.86,314
20101201|2010-11-04 07:00,4,3.86,3.894,3.86,3.892,1386
20101201|2010-11-04 07:30,4,3.893,3.899,3.854,3.889,3307
20101201|2010-11-04 08:00,4,3.89,3.895,3.861,3.875,4211
20101201|2010-11-04 08:30,4,3.874,3.883,3.843,3.866,4325
20101201|2010-11-04 09:00,4,3.865,3.877,3.85,3.87,3925
20101201|2010-11-04 09:30,4,3.865,3.865,3.76,3.77,21019
20101201|2010-11-04 10:00,4,3.77,3.776,3.743,3.759,9850
20101201|2010-11-04 10:30,4,3.759,3.787,3.752,3.773,4768
20101201|2010-11-04 11:00,4,3.772,3.78,3.758,3.758,3886
20101201|2010-11-04 11:30,4,3.758,3.785,3.747,3.766,5758
20101201|2010-11-04 12:00,4,3.765,3.819,3.76,3.81,5080
20101201|2010-11-04 12:30,4,3.81,3.875,3.801,3.859,10140
20101201|2010-11-04 13:00,4,3.86,3.87,3.823,3.86,9152
20101201|2010-11-04 13:30,4,3.859,3.866,3.848,3.855,2368
20101201|2010-11-04 14:00,4,3.855,3.874,3.855,3.872,897
20101201|2010-11-04 14:30,4,3.873,3.878,3.869,3.876,598
20101201|2010-11-04 15:00,4,3.876,3.876,3.866,3.871,201
20101201|2010-11-04 15:30,4,3.867,3.869,3.855,3.859,85
20101201|2010-11-04 16:00,4,3.856,3.863,3.852,3.852,52
20101201|2010-11-04 17:00,5,3.854,3.865,3.846,3.858,40
20101201|2010-11-04 17:30,5,3.864,3.864,3.863,3.864,4
20101201|2010-11-04 18:00,5,3.865,3.865,3.856,3.856,17
20101201|2010-11-04 19:00,5,3.856,3.861,3.856,3.861,4
20101201|2010-11-04 20:00,5,3.86,3.866,3.86,3.866,4
20101201|2010-11-04 20:30,5,3.867,3.874,3.866,3.868,38
20101201|2010-11-04 21:00,5,3.864,3.864,3.864,3.864,1
20101201|2010-11-04 21:30,5,3.867,3.867,3.863,3.867,5
20101201|2010-11-04 22:00,5,3.865,3.865,3.861,3.862,20
20101201|2010-11-04 22:30,5,3.864,3.868,3.864,3.868,21
20101201|2010-11-04 23:00,5,3.868,3.868,3.868,3.868,2
20101201|2010-11-04 23:30,5,3.868,3.878,3.868,3.873,28
20101201|2010-11-05 00:30,5,3.873,3.877,3.873,3.875,17
20101201|2010-11-05 01:00,5,3.878,3.878,3.873,3.873,2
20101201|2010-11-05 01:30,5,3.868,3.872,3.868,3.872,5
20101201|2010-11-05 02:00,5,3.866,3.871,3.86,3.862,46
20101201|2010-11-05 02:30,5,3.862,3.862,3.856,3.856,22
20101201|2010-11-05 03:00,5,3.857,3.865,3.851,3.86,61
20101201|2010-11-05 03:30,5,3.857,3.857,3.849,3.855,89
20101201|2010-11-05 04:00,5,3.851,3.855,3.85,3.855,19
20101201|2010-11-05 04:30,5,3.856,3.872,3.853,3.86,114
20101201|2010-11-05 05:00,5,3.861,3.862,3.855,3.855,24
20101201|2010-11-05 05:30,5,3.857,3.878,3.852,3.873,208
20101201|2010-11-05 06:00,5,3.872,3.879,3.868,3.868,384
20101201|2010-11-05 06:30,5,3.873,3.893,3.869,3.877,563
20101201|2010-11-05 07:00,5,3.88,3.887,3.867,3.871,994
20101201|2010-11-05 07:30,5,3.871,3.913,3.868,3.907,3094
20101201|2010-11-05 08:00,5,3.907,3.947,3.898,3.934,11796
20101201|2010-11-05 08:30,5,3.935,3.938,3.905,3.911,8617
20101201|2010-11-05 09:00,5,3.909,3.933,3.909,3.925,5072
20101201|2010-11-05 09:30,5,3.924,3.927,3.847,3.862,9035
20101201|2010-11-05 10:00,5,3.862,3.888,3.852,3.853,4330
20101201|2010-11-05 10:30,5,3.852,3.87,3.852,3.864,3328
20101201|2010-11-05 11:00,5,3.865,3.888,3.855,3.883,2592
20101201|2010-11-05 11:30,5,3.884,3.909,3.877,3.904,3296
20101201|2010-11-05 12:00,5,3.905,3.91,3.883,3.888,1824
20101201|2010-11-05 12:30,5,3.889,3.918,3.888,3.89,3290
20101201|2010-11-05 13:00,5,3.889,3.943,3.885,3.941,7590
20101201|2010-11-05 13:30,5,3.941,3.941,3.923,3.933,2258
20101201|2010-11-05 14:00,5,3.933,3.936,3.922,3.927,651
20101201|2010-11-05 14:30,5,3.927,3.935,3.923,3.934,564
20101201|2010-11-05 15:00,5,3.933,3.942,3.93,3.941,196
20101201|2010-11-05 15:30,5,3.94,3.945,3.94,3.941,92
20101201|2010-11-05 16:00,5,3.939,3.948,3.937,3.945,50
20101201|2010-11-07 17:00,8,3.954,3.985,3.948,3.985,262
20101201|2010-11-07 17:30,8,3.985,3.991,3.983,3.987,141
20101201|2010-11-07 18:00,8,3.984,3.989,3.976,3.976,36
20101201|2010-11-07 18:30,8,3.979,3.98,3.977,3.979,37
20101201|2010-11-07 19:00,8,3.975,3.984,3.975,3.983,60
20101201|2010-11-07 19:30,8,3.982,3.984,3.98,3.983,12
20101201|2010-11-07 20:00,8,3.984,3.986,3.982,3.982,71
20101201|2010-11-07 20:30,8,3.981,3.986,3.981,3.986,50
20101201|2010-11-07 21:00,8,3.984,3.986,3.981,3.985,21
20101201|2010-11-07 21:30,8,3.984,3.986,3.983,3.985,21
20101201|2010-11-07 22:00,8,3.984,3.984,3.968,3.969,62
20101201|2010-11-07 22:30,8,3.967,3.978,3.963,3.975,120
20101201|2010-11-07 23:00,8,3.974,3.978,3.968,3.968,35
20101201|2010-11-07 23:30,8,3.968,3.97,3.965,3.966,12
20101201|2010-11-08 00:00,8,3.966,3.967,3.964,3.967,22
20101201|2010-11-08 00:30,8,3.967,3.969,3.963,3.969,41
20101201|2010-11-08 01:00,8,3.968,3.97,3.966,3.968,36
20101201|2010-11-08 01:30,8,3.969,3.97,3.965,3.967,79
20101201|2010-11-08 02:00,8,3.967,3.974,3.965,3.965,76
20101201|2010-11-08 02:30,8,3.965,3.969,3.956,3.959,101
20101201|2010-11-08 03:00,8,3.958,3.96,3.955,3.957,106
20101201|2010-11-08 03:30,8,3.957,3.959,3.952,3.958,116
20101201|2010-11-08 04:00,8,3.955,3.979,3.951,3.977,165
20101201|2010-11-08 04:30,8,3.978,3.99,3.974,3.987,211
20101201|2010-11-08 05:00,8,3.985,3.989,3.978,3.985,133
20101201|2010-11-08 05:30,8,3.987,3.993,3.984,3.984,118
20101201|2010-11-08 06:00,8,3.986,3.986,3.977,3.982,193
20101201|2010-11-08 06:30,8,3.982,3.985,3.97,3.978,307
20101201|2010-11-08 07:00,8,3.978,3.984,3.962,3.968,687
20101201|2010-11-08 07:30,8,3.966,3.983,3.937,3.97,3172
20101201|2010-11-08 08:00,8,3.97,4.054,3.958,4.028,14981
20101201|2010-11-08 08:30,8,4.028,4.08,4.025,4.063,12542
20101201|2010-11-08 09:00,8,4.063,4.066,4.037,4.048,6196
20101201|2010-11-08 09:30,8,4.048,4.064,4.046,4.062,4681
20101201|2010-11-08 10:00,8,4.063,4.078,4.06,4.074,5073
20101201|2010-11-08 10:30,8,4.073,4.097,4.05,4.057,7562
20101201|2010-11-08 11:00,8,4.055,4.071,4.039,4.041,3817
20101201|2010-11-08 11:30,8,4.04,4.08,4.039,4.072,3747
20101201|2010-11-08 12:00,8,4.071,4.074,4.061,4.067,2692
20101201|2010-11-08 12:30,8,4.066,4.076,4.054,4.072,4836
20101201|2010-11-08 13:00,8,4.074,4.096,4.056,4.088,10718
20101201|2010-11-08 13:30,8,4.087,4.09,4.078,4.083,2076
20101201|2010-11-08 14:00,8,4.083,4.091,4.083,4.09,830
20101201|2010-11-08 14:30,8,4.09,4.1,4.087,4.099,785
20101201|2010-11-08 15:00,8,4.098,4.105,4.095,4.097,245
20101201|2010-11-08 15:30,8,4.098,4.12,4.098,4.12,404
20101201|2010-11-08 16:00,8,4.119,4.132,4.117,4.126,270
20101201|2010-11-08 17:00,9,4.12,4.137,4.115,4.137,122
20101201|2010-11-08 17:30,9,4.134,4.135,4.125,4.128,32
20101201|2010-11-08 18:00,9,4.128,4.134,4.128,4.132,21
20101201|2010-11-08 18:30,9,4.132,4.138,4.129,4.13,86
20101201|2010-11-08 19:00,9,4.13,4.134,4.13,4.131,20
20101201|2010-11-08 19:30,9,4.131,4.138,4.131,4.131,47
20101201|2010-11-08 20:00,9,4.133,4.136,4.125,4.128,59
20101201|2010-11-08 20:30,9,4.126,4.134,4.125,4.128,36
20101201|2010-11-08 21:00,9,4.132,4.134,4.132,4.132,12
20101201|2010-11-08 21:30,9,4.13,4.136,4.13,4.132,27
20101201|2010-11-08 22:00,9,4.131,4.136,4.13,4.13,31
20101201|2010-11-08 22:30,9,4.129,4.135,4.125,4.132,95
20101201|2010-11-08 23:00,9,4.134,4.135,4.125,4.129,71
20101201|2010-11-08 23:30,9,4.128,4.132,4.125,4.127,7
20101201|2010-11-09 00:00,9,4.127,4.152,4.125,4.15,299
20101201|2010-11-09 00:30,9,4.153,4.155,4.15,4.154,71
20101201|2010-11-09 01:00,9,4.155,4.156,4.15,4.156,151
20101201|2010-11-09 01:30,9,4.155,4.174,4.152,4.171,321
20101201|2010-11-09 02:00,9,4.172,4.184,4.17,4.182,409
20101201|2010-11-09 02:30,9,4.181,4.188,4.18,4.188,390
20101201|2010-11-09 03:00,9,4.188,4.188,4.179,4.185,165
20101201|2010-11-09 03:30,9,4.181,4.188,4.179,4.188,228
20101201|2010-11-09 04:00,9,4.188,4.19,4.183,4.189,301
20101201|2010-11-09 04:30,9,4.19,4.198,4.181,4.198,514
20101201|2010-11-09 05:00,9,4.198,4.21,4.195,4.2,613
20101201|2010-11-09 05:30,9,4.2,4.202,4.164,4.168,495
20101201|2010-11-09 06:00,9,4.166,4.172,4.132,4.146,1165
20101201|2010-11-09 06:30,9,4.147,4.175,4.144,4.144,947
20101201|2010-11-09 07:00,9,4.146,4.165,4.135,4.144,2198
20101201|2010-11-09 07:30,9,4.143,4.189,4.139,4.181,4813
20101201|2010-11-09 08:00,9,4.183,4.198,4.13,4.135,10756
20101201|2010-11-09 08:30,9,4.136,4.149,4.083,4.122,12516
20101201|2010-11-09 09:00,9,4.121,4.122,4.058,4.109,8117
20101201|2010-11-09 09:30,9,4.11,4.143,4.083,4.132,7170
20101201|2010-11-09 10:00,9,4.13,4.142,4.102,4.125,4334
20101201|2010-11-09 10:30,9,4.126,4.139,4.091,4.101,5352
20101201|2010-11-09 11:00,9,4.101,4.135,4.101,4.126,4140
20101201|2010-11-09 11:30,9,4.126,4.152,4.123,4.143,3067
20101201|2010-11-09 12:00,9,4.142,4.179,4.136,4.173,5129
20101201|2010-11-09 12:30,9,4.172,4.18,4.157,4.157,4668
20101201|2010-11-09 13:00,9,4.157,4.216,4.154,4.211,12070
20101201|2010-11-09 13:30,9,4.21,4.228,4.207,4.215,3892
20101201|2010-11-09 14:00,9,4.214,4.219,4.204,4.208,1219
20101201|2010-11-09 14:30,9,4.207,4.213,4.197,4.2,1085
20101201|2010-11-09 15:00,9,4.201,4.209,4.198,4.199,232
20101201|2010-11-09 15:30,9,4.198,4.214,4.192,4.214,298
20101201|2010-11-09 16:00,9,4.213,4.218,4.205,4.205,69
20101201|2010-11-09 17:00,10,4.205,4.226,4.205,4.215,36
20101201|2010-11-09 17:30,10,4.213,4.218,4.213,4.218,5
20101201|2010-11-09 18:00,10,4.216,4.217,4.21,4.217,8
20101201|2010-11-09 18:30,10,4.215,4.217,4.21,4.21,18
20101201|2010-11-09 19:00,10,4.21,4.22,4.209,4.219,24
20101201|2010-11-09 19:30,10,4.214,4.215,4.209,4.209,69
20101201|2010-11-09 20:00,10,4.208,4.209,4.201,4.201,16
20101201|2010-11-09 20:30,10,4.203,4.203,4.181,4.2,109
20101201|2010-11-09 21:00,10,4.199,4.199,4.192,4.194,15
20101201|2010-11-09 21:30,10,4.188,4.191,4.186,4.191,4
20101201|2010-11-09 22:00,10,4.188,4.193,4.18,4.193,26
20101201|2010-11-09 22:30,10,4.188,4.192,4.177,4.188,54
20101201|2010-11-09 23:00,10,4.188,4.19,4.187,4.189,10
20101201|2010-11-09 23:30,10,4.189,4.2,4.189,4.199,36
20101201|2010-11-10 00:00,10,4.2,4.207,4.199,4.207,53
20101201|2010-11-10 00:30,10,4.208,4.211,4.208,4.209,34
20101201|2010-11-10 01:00,10,4.209,4.211,4.209,4.21,19
20101201|2010-11-10 01:30,10,4.21,4.212,4.208,4.208,25
20101201|2010-11-10 02:00,10,4.211,4.211,4.209,4.209,21
20101201|2010-11-10 02:30,10,4.211,4.212,4.186,4.208,249
20101201|2010-11-10 03:00,10,4.21,4.213,4.207,4.208,42
20101201|2010-11-10 03:30,10,4.209,4.215,4.208,4.215,133
20101201|2010-11-10 04:00,10,4.217,4.22,4.214,4.22,217
20101201|2010-11-10 04:30,10,4.222,4.23,4.216,4.221,261
20101201|2010-11-10 05:00,10,4.221,4.229,4.213,4.219,378
20101201|2010-11-10 05:30,10,4.218,4.232,4.215,4.23,219
20101201|2010-11-10 06:00,10,4.229,4.235,4.225,4.234,249
20101201|2010-11-10 06:30,10,4.234,4.245,4.228,4.238,469
20101201|2010-11-10 07:00,10,4.237,4.249,4.218,4.226,1447
20101201|2010-11-10 07:30,10,4.225,4.246,4.223,4.24,2970
20101201|2010-11-10 08:00,10,4.238,4.241,4.166,4.186,8643
20101201|2010-11-10 08:30,10,4.187,4.2,4.175,4.181,4352
20101201|2010-11-10 09:00,10,4.182,4.194,4.171,4.187,3041
20101201|2010-11-10 09:30,10,4.186,4.194,4.167,4.171,3149
20101201|2010-11-10 10:00,10,4.172,4.177,4.151,4.152,3737
20101201|2010-11-10 10:30,10,4.152,4.155,4.108,4.142,6939
20101201|2010-11-10 11:00,10,4.142,4.22,4.072,4.121,21515
20101201|2010-11-10 11:30,10,4.121,4.127,4.078,4.087,5557
20101201|2010-11-10 12:00,10,4.087,4.097,4.061,4.069,5708
20101201|2010-11-10 12:30,10,4.068,4.088,4.032,4.057,7225
20101201|2010-11-10 13:00,10,4.057,4.062,4.018,4.053,10643
20101201|2010-11-10 13:30,10,4.052,4.067,4.045,4.053,2198
20101201|2010-11-10 14:00,10,4.054,4.061,4.046,4.053,774
20101201|2010-11-10 14:30,10,4.053,4.059,4.048,4.058,301
20101201|2010-11-10 15:00,10,4.058,4.061,4.052,4.061,145
20101201|2010-11-10 15:30,10,4.062,4.069,4.062,4.066,93
20101201|2010-11-10 16:00,10,4.066,4.075,4.065,4.075,119
20101201|2010-11-10 17:00,11,4.062,4.08,4.062,4.079,56
20101201|2010-11-10 17:30,11,4.08,4.08,4.077,4.077,9
20101201|2010-11-10 18:00,11,4.079,4.079,4.055,4.077,71
20101201|2010-11-10 18:30,11,4.076,4.076,4.066,4.069,9
20101201|2010-11-10 19:00,11,4.075,4.083,4.073,4.076,87
20101201|2010-11-10 19:30,11,4.076,4.084,4.076,4.078,29
20101201|2010-11-10 20:00,11,4.083,4.089,4.082,4.082,31
20101201|2010-11-10 20:30,11,4.081,4.089,4.075,4.086,45
20101201|2010-11-10 21:00,11,4.084,4.093,4.08,4.093,59
20101201|2010-11-10 21:30,11,4.094,4.096,4.09,4.092,37
20101201|2010-11-10 22:00,11,4.091,4.093,4.088,4.088,32
20101201|2010-11-10 22:30,11,4.09,4.12,4.089,4.099,407
20101201|2010-11-10 23:00,11,4.098,4.11,4.094,4.11,67
20101201|2010-11-10 23:30,11,4.108,4.115,4.108,4.114,44
20101201|2010-11-11 00:00,11,4.115,4.116,4.109,4.113,36
20101201|2010-11-11 00:30,11,4.112,4.114,4.107,4.107,45
20101201|2010-11-11 01:00,11,4.106,4.11,4.106,4.109,67
20101201|2010-11-11 01:30,11,4.109,4.119,4.109,4.119,16
20101201|2010-11-11 02:00,11,4.116,4.119,4.114,4.116,45
20101201|2010-11-11 02:30,11,4.116,4.117,4.11,4.113,74
20101201|2010-11-11 03:00,11,4.113,4.119,4.1,4.108,254
20101201|2010-11-11 03:30,11,4.111,4.119,4.111,4.118,104
20101201|2010-11-11 04:00,11,4.114,4.125,4.109,4.109,319
20101201|2010-11-11 04:30,11,4.109,4.121,4.109,4.118,220
20101201|2010-11-11 05:00,11,4.117,4.117,4.091,4.11,336
20101201|2010-11-11 05:30,11,4.11,4.111,4.103,4.11,189
20101201|2010-11-11 06:00,11,4.11,4.118,4.069,4.077,450
20101201|2010-11-11 06:30,11,4.078,4.079,4.046,4.051,866
20101201|2010-11-11 07:00,11,4.052,4.064,4.031,4.039,1990
20101201|2010-11-11 07:30,11,4.038,4.046,3.986,4.011,5748
20101201|2010-11-11 08:00,11,4.011,4.043,4,4.036,8658
20101201|2010-11-11 08:30,11,4.036,4.051,4.023,4.035,4566
20101201|2010-11-11 09:00,11,4.034,4.04,4.02,4.024,2684
20101201|2010-11-11 09:30,11,4.024,4.04,4.01,4.016,2612
20101201|2010-11-11 10:00,11,4.016,4.03,4.008,4.018,2768
20101201|2010-11-11 10:30,11,4.017,4.034,3.956,3.971,10364
20101201|2010-11-11 11:00,11,3.97,3.984,3.953,3.956,4212
20101201|2010-11-11 11:30,11,3.955,3.958,3.921,3.935,7841
20101201|2010-11-11 12:00,11,3.936,3.951,3.917,3.947,4952
20101201|2010-11-11 12:30,11,3.948,3.964,3.938,3.951,3699
20101201|2010-11-11 13:00,11,3.951,3.958,3.922,3.925,6556
20101201|2010-11-11 13:30,11,3.925,3.945,3.924,3.944,2166
20101201|2010-11-11 14:00,11,3.944,3.947,3.93,3.932,967
20101201|2010-11-11 14:30,11,3.931,3.934,3.927,3.93,524
20101201|2010-11-11 15:00,11,3.929,3.939,3.928,3.937,118
20101201|2010-11-11 15:30,11,3.933,3.942,3.93,3.932,92
20101201|2010-11-11 16:00,11,3.933,3.939,3.933,3.933,41
20101201|2010-11-11 17:00,12,3.939,3.939,3.917,3.924,66
20101201|2010-11-11 17:30,12,3.922,3.925,3.919,3.923,24
20101201|2010-11-11 18:00,12,3.921,3.926,3.92,3.92,34
20101201|2010-11-11 18:30,12,3.921,3.923,3.919,3.92,16
20101201|2010-11-11 19:00,12,3.918,3.919,3.912,3.918,58
20101201|2010-11-11 19:30,12,3.913,3.913,3.9,3.908,141
20101201|2010-11-11 20:00,12,3.906,3.912,3.88,3.884,255
20101201|2010-11-11 20:30,12,3.884,3.893,3.876,3.885,74
20101201|2010-11-11 21:00,12,3.887,3.9,3.883,3.895,105
20101201|2010-11-11 21:30,12,3.898,3.898,3.893,3.897,31
20101201|2010-11-11 22:00,12,3.894,3.897,3.893,3.893,21
20101201|2010-11-11 22:30,12,3.893,3.901,3.893,3.896,45
20101201|2010-11-11 23:00,12,3.896,3.9,3.893,3.893,23
20101201|2010-11-11 23:30,12,3.894,3.906,3.89,3.905,133
20101201|2010-11-12 00:00,12,3.905,3.91,3.904,3.907,94
20101201|2010-11-12 00:30,12,3.908,3.914,3.908,3.914,18
20101201|2010-11-12 01:00,12,3.911,3.911,3.899,3.905,45
20101201|2010-11-12 01:30,12,3.902,3.902,3.891,3.891,22
20101201|2010-11-12 02:00,12,3.891,3.894,3.883,3.887,186
20101201|2010-11-12 02:30,12,3.887,3.895,3.887,3.89,49
20101201|2010-11-12 03:00,12,3.89,3.89,3.885,3.888,70
20101201|2010-11-12 03:30,12,3.885,3.905,3.884,3.904,152
20101201|2010-11-12 04:00,12,3.902,3.907,3.894,3.905,144
20101201|2010-11-12 04:30,12,3.906,3.927,3.905,3.918,235
20101201|2010-11-12 05:00,12,3.917,3.924,3.913,3.918,83
20101201|2010-11-12 05:30,12,3.91,3.915,3.907,3.908,116
20101201|2010-11-12 06:00,12,3.908,3.94,3.897,3.921,604
20101201|2010-11-12 06:30,12,3.921,3.924,3.903,3.917,412
20101201|2010-11-12 07:00,12,3.919,3.92,3.866,3.894,2142
20101201|2010-11-12 07:30,12,3.895,3.911,3.872,3.877,3009
20101201|2010-11-12 08:00,12,3.877,3.889,3.857,3.866,6847
20101201|2010-11-12 08:30,12,3.866,3.914,3.863,3.908,5163
20101201|2010-11-12 09:00,12,3.909,3.911,3.894,3.905,1682
20101201|2010-11-12 09:30,12,3.927,3.927,3.896,3.911,3990
20101201|2010-11-12 10:00,12,3.912,3.916,3.869,3.874,4870
20101201|2010-11-12 10:30,12,3.873,3.873,3.825,3.835,8234
20101201|2010-11-12 11:00,12,3.835,3.845,3.824,3.828,3547
20101201|2010-11-12 11:30,12,3.827,3.84,3.823,3.83,1734
20101201|2010-11-12 12:00,12,3.829,3.833,3.797,3.806,5476
20101201|2010-11-12 12:30,12,3.806,3.832,3.801,3.808,4488
20101201|2010-11-12 13:00,12,3.807,3.824,3.794,3.803,7320
20101201|2010-11-12 13:30,12,3.802,3.82,3.8,3.807,1934
20101201|2010-11-12 14:00,12,3.807,3.811,3.804,3.808,525
20101201|2010-11-12 14:30,12,3.808,3.824,3.808,3.816,449
20101201|2010-11-12 15:00,12,3.817,3.828,3.814,3.815,181
20101201|2010-11-12 15:30,12,3.814,3.819,3.801,3.807,75
20101201|2010-11-12 16:00,12,3.806,3.817,3.803,3.808,100
20101201|2010-11-14 17:00,15,3.78,3.822,3.78,3.821,490
20101201|2010-11-14 17:30,15,3.819,3.824,3.815,3.815,20
20101201|2010-11-14 18:00,15,3.815,3.826,3.813,3.824,58
20101201|2010-11-14 18:30,15,3.826,3.827,3.814,3.816,25
20101201|2010-11-14 19:00,15,3.815,3.817,3.806,3.813,74
20101201|2010-11-14 19:30,15,3.819,3.821,3.807,3.807,20
20101201|2010-11-14 20:00,15,3.811,3.813,3.803,3.803,40
20101201|2010-11-14 20:30,15,3.803,3.806,3.803,3.806,10
20101201|2010-11-14 21:00,15,3.806,3.806,3.802,3.803,8
20101201|2010-11-14 21:30,15,3.802,3.803,3.801,3.801,30
20101201|2010-11-14 22:00,15,3.8,3.8,3.791,3.796,37
20101201|2010-11-14 22:30,15,3.797,3.803,3.782,3.8,172
20101201|2010-11-14 23:00,15,3.801,3.802,3.799,3.801,26
20101201|2010-11-14 23:30,15,3.8,3.8,3.789,3.796,47
20101201|2010-11-15 00:00,15,3.796,3.804,3.795,3.802,34
20101201|2010-11-15 00:30,15,3.804,3.816,3.804,3.816,34
20101201|2010-11-15 01:00,15,3.815,3.815,3.802,3.811,61
20101201|2010-11-15 01:30,15,3.813,3.824,3.813,3.822,71
20101201|2010-11-15 02:00,15,3.819,3.826,3.818,3.825,84
20101201|2010-11-15 02:30,15,3.826,3.837,3.823,3.835,165
20101201|2010-11-15 03:00,15,3.83,3.844,3.828,3.841,79
20101201|2010-11-15 03:30,15,3.839,3.842,3.835,3.838,117
20101201|2010-11-15 04:00,15,3.839,3.841,3.825,3.832,104
20101201|2010-11-15 04:30,15,3.832,3.838,3.83,3.833,102
20101201|2010-11-15 05:00,15,3.83,3.832,3.83,3.831,105
20101201|2010-11-15 05:30,15,3.831,3.832,3.826,3.827,143
20101201|2010-11-15 06:00,15,3.828,3.834,3.817,3.817,217
20101201|2010-11-15 06:30,15,3.817,3.819,3.789,3.798,650
20101201|2010-11-15 07:00,15,3.797,3.822,3.785,3.788,1396
20101201|2010-11-15 07:30,15,3.79,3.802,3.775,3.782,1783
20101201|2010-11-15 08:00,15,3.782,3.808,3.774,3.787,5599
20101201|2010-11-15 08:30,15,3.787,3.791,3.753,3.762,6024
20101201|2010-11-15 09:00,15,3.76,3.763,3.71,3.736,8858
20101201|2010-11-15 09:30,15,3.738,3.744,3.725,3.738,2795
20101201|2010-11-15 10:00,15,3.739,3.743,3.721,3.74,3401
20101201|2010-11-15 10:30,15,3.738,3.836,3.731,3.81,15783
20101201|2010-11-15 11:00,15,3.81,3.811,3.76,3.768,5762
20101201|2010-11-15 11:30,15,3.768,3.792,3.752,3.776,2882
20101201|2010-11-15 12:00,15,3.776,3.811,3.768,3.805,2169
20101201|2010-11-15 12:30,15,3.804,3.829,3.8,3.819,4783
20101201|2010-11-15 13:00,15,3.819,3.857,3.803,3.842,9698
20101201|2010-11-15 13:30,15,3.842,3.866,3.841,3.865,1798
20101201|2010-11-15 14:00,15,3.865,3.867,3.848,3.854,917
20101201|2010-11-15 14:30,15,3.855,3.859,3.85,3.857,329
20101201|2010-11-15 15:00,15,3.855,3.861,3.852,3.856,158
20101201|2010-11-15 15:30,15,3.854,3.88,3.853,3.877,300
20101201|2010-11-15 16:00,15,3.876,3.88,3.875,3.875,55
20101201|2010-11-15 17:00,16,3.869,3.885,3.869,3.883,46
20101201|2010-11-15 17:30,16,3.877,3.877,3.863,3.876,40
20101201|2010-11-15 18:00,16,3.873,3.873,3.867,3.868,7
20101201|2010-11-15 18:30,16,3.864,3.869,3.863,3.866,12
20101201|2010-11-15 19:00,16,3.869,3.87,3.862,3.866,17
20101201|2010-11-15 19:30,16,3.863,3.867,3.863,3.864,20
20101201|2010-11-15 20:00,16,3.862,3.863,3.861,3.861,6
20101201|2010-11-15 20:30,16,3.86,3.872,3.859,3.866,35
20101201|2010-11-15 21:00,16,3.867,3.87,3.867,3.869,4
20101201|2010-11-15 21:30,16,3.867,3.867,3.861,3.864,39
20101201|2010-11-15 22:00,16,3.865,3.866,3.862,3.863,21
20101201|2010-11-15 22:30,16,3.862,3.864,3.856,3.857,113
20101201|2010-11-15 23:00,16,3.855,3.855,3.851,3.854,61
20101201|2010-11-15 23:30,16,3.854,3.854,3.85,3.851,12
20101201|2010-11-16 00:00,16,3.851,3.855,3.851,3.855,39
20101201|2010-11-16 00:30,16,3.853,3.858,3.853,3.857,35
20101201|2010-11-16 01:00,16,3.853,3.858,3.853,3.855,31
20101201|2010-11-16 01:30,16,3.855,3.856,3.85,3.852,80
20101201|2010-11-16 02:00,16,3.855,3.858,3.847,3.852,63
20101201|2010-11-16 02:30,16,3.852,3.855,3.849,3.852,63
20101201|2010-11-16 03:00,16,3.852,3.857,3.848,3.855,53
20101201|2010-11-16 03:30,16,3.855,3.86,3.855,3.859,69
20101201|2010-11-16 04:00,16,3.86,3.86,3.85,3.852,118
20101201|2010-11-16 04:30,16,3.854,3.856,3.845,3.85,58
20101201|2010-11-16 05:00,16,3.847,3.847,3.826,3.828,306
20101201|2010-11-16 05:30,16,3.826,3.837,3.821,3.836,511
20101201|2010-11-16 06:00,16,3.835,3.839,3.827,3.828,103
20101201|2010-11-16 06:30,16,3.828,3.859,3.827,3.859,494
20101201|2010-11-16 07:00,16,3.857,3.874,3.851,3.854,1133
20101201|2010-11-16 07:30,16,3.853,3.88,3.828,3.878,3352
20101201|2010-11-16 08:00,16,3.876,3.919,3.856,3.908,9875
20101201|2010-11-16 08:30,16,3.906,3.913,3.883,3.89,7712
20101201|2010-11-16 09:00,16,3.89,3.905,3.865,3.873,7148
20101201|2010-11-16 09:30,16,3.874,3.889,3.872,3.88,4173
20101201|2010-11-16 10:00,16,3.88,3.887,3.841,3.842,4867
20101201|2010-11-16 10:30,16,3.842,3.85,3.782,3.792,12245
20101201|2010-11-16 11:00,16,3.791,3.868,3.789,3.849,6649
20101201|2010-11-16 11:30,16,3.85,3.85,3.829,3.83,2079
20101201|2010-11-16 12:00,16,3.829,3.845,3.819,3.822,2012
20101201|2010-11-16 12:30,16,3.821,3.843,3.812,3.824,3228
20101201|2010-11-16 13:00,16,3.824,3.832,3.814,3.818,4872
20101201|2010-11-16 13:30,16,3.818,3.826,3.814,3.819,1346
20101201|2010-11-16 14:00,16,3.82,3.822,3.813,3.821,442
20101201|2010-11-16 14:30,16,3.819,3.83,3.818,3.825,317
20101201|2010-11-16 15:00,16,3.826,3.827,3.821,3.823,59
20101201|2010-11-16 15:30,16,3.826,3.831,3.82,3.83,70
20101201|2010-11-16 16:00,16,3.826,3.827,3.818,3.82,56
20101201|2010-11-16 17:00,17,3.834,3.846,3.815,3.816,134
20101201|2010-11-16 17:30,17,3.82,3.83,3.82,3.82,15
20101201|2010-11-16 18:00,17,3.825,3.829,3.806,3.806,40
20101201|2010-11-16 18:30,17,3.811,3.814,3.804,3.814,19
20101201|2010-11-16 19:00,17,3.807,3.808,3.801,3.805,71
20101201|2010-11-16 19:30,17,3.802,3.808,3.8,3.805,30
20101201|2010-11-16 20:00,17,3.807,3.807,3.804,3.804,3
20101201|2010-11-16 20:30,17,3.807,3.815,3.807,3.815,9
20101201|2010-11-16 21:00,17,3.807,3.819,3.807,3.815,21
20101201|2010-11-16 21:30,17,3.815,3.815,3.805,3.805,6
20101201|2010-11-16 22:30,17,3.814,3.82,3.814,3.82,10
20101201|2010-11-16 23:00,17,3.815,3.815,3.805,3.805,18
20101201|2010-11-16 23:30,17,3.809,3.821,3.809,3.818,60
20101201|2010-11-17 00:00,17,3.817,3.818,3.817,3.818,5
20101201|2010-11-17 00:30,17,3.817,3.817,3.816,3.816,5
20101201|2010-11-17 01:00,17,3.817,3.817,3.8,3.804,102
20101201|2010-11-17 01:30,17,3.802,3.802,3.799,3.799,15
20101201|2010-11-17 02:00,17,3.804,3.804,3.799,3.803,11
20101201|2010-11-17 02:30,17,3.805,3.807,3.796,3.803,53
20101201|2010-11-17 03:00,17,3.803,3.816,3.803,3.816,11
20101201|2010-11-17 03:30,17,3.816,3.823,3.815,3.823,39
20101201|2010-11-17 04:00,17,3.823,3.831,3.823,3.831,83
20101201|2010-11-17 04:30,17,3.831,3.838,3.831,3.837,89
20101201|2010-11-17 05:00,17,3.836,3.846,3.836,3.84,117
20101201|2010-11-17 05:30,17,3.84,3.86,3.84,3.86,205
20101201|2010-11-17 06:00,17,3.86,3.884,3.86,3.879,381
20101201|2010-11-17 06:30,17,3.875,3.885,3.875,3.885,333
20101201|2010-11-17 07:00,17,3.885,3.898,3.864,3.888,2371
20101201|2010-11-17 07:30,17,3.888,3.915,3.877,3.905,3354
20101201|2010-11-17 08:00,17,3.906,3.968,3.902,3.961,11967
20101201|2010-11-17 08:30,17,3.96,3.963,3.934,3.948,8493
20101201|2010-11-17 09:00,17,3.949,3.963,3.924,3.932,4480
20101201|2010-11-17 09:30,17,3.932,3.979,3.925,3.975,5283
20101201|2010-11-17 10:00,17,3.975,4.003,3.97,3.988,12604
20101201|2010-11-17 10:30,17,3.99,3.991,3.941,3.961,7513
20101201|2010-11-17 11:00,17,3.96,3.963,3.921,3.929,4346
20101201|2010-11-17 11:30,17,3.929,3.964,3.929,3.951,2988
20101201|2010-11-17 12:00,17,3.952,3.967,3.939,3.952,2102
20101201|2010-11-17 12:30,17,3.95,3.959,3.933,3.955,3173
20101201|2010-11-17 13:00,17,3.954,4.037,3.954,4.025,14977
20101201|2010-11-17 13:30,17,4.025,4.026,4.01,4.021,2539
20101201|2010-11-17 14:00,17,4.022,4.033,4.013,4.03,1238
20101201|2010-11-17 14:30,17,4.029,4.033,4.017,4.018,948
20101201|2010-11-17 15:00,17,4.019,4.036,4.016,4.032,324
20101201|2010-11-17 15:30,17,4.032,4.035,4.02,4.032,195
20101201|2010-11-17 16:00,17,4.03,4.035,4.03,4.03,14
20101201|2010-11-17 17:00,18,4.027,4.033,4.022,4.025,115
20101201|2010-11-17 17:30,18,4.021,4.024,4.016,4.023,26
20101201|2010-11-17 18:00,18,4.025,4.028,3.998,4.001,150
20101201|2010-11-17 18:30,18,4,4.009,4,4.009,76
20101201|2010-11-17 19:00,18,4.008,4.008,4,4,39
20101201|2010-11-17 19:30,18,4.003,4.007,3.998,4.006,90
20101201|2010-11-17 20:00,18,4.003,4.003,3.997,3.997,21
20101201|2010-11-17 20:30,18,3.998,4.002,3.997,4,14
20101201|2010-11-17 21:00,18,4,4,3.994,3.994,44
20101201|2010-11-17 21:30,18,3.996,3.996,3.989,3.99,73
20101201|2010-11-17 22:00,18,3.99,4,3.99,4,38
20101201|2010-11-17 22:30,18,3.998,4.03,3.998,4.013,255
20101201|2010-11-17 23:00,18,4.012,4.014,4.003,4.011,33
20101201|2010-11-17 23:30,18,4.01,4.012,4.006,4.012,25
20101201|2010-11-18 00:00,18,4.014,4.02,4.014,4.017,25
20101201|2010-11-18 00:30,18,4.017,4.02,3.994,4.002,108
20101201|2010-11-18 01:00,18,4.003,4.007,4.002,4.003,22
20101201|2010-11-18 01:30,18,4.002,4.034,4.002,4.017,107
20101201|2010-11-18 02:00,18,4.024,4.024,4.014,4.015,11
20101201|2010-11-18 02:30,18,4.014,4.021,4.011,4.02,82
20101201|2010-11-18 03:00,18,4.02,4.043,4.017,4.033,240
20101201|2010-11-18 03:30,18,4.034,4.035,4.022,4.023,52
20101201|2010-11-18 04:00,18,4.025,4.029,4.022,4.024,34
20101201|2010-11-18 04:30,18,4.025,4.026,4.022,4.024,36
20101201|2010-11-18 05:00,18,4.024,4.024,4.022,4.024,40
20101201|2010-11-18 05:30,18,4.024,4.029,4,4.009,235
20101201|2010-11-18 06:00,18,4.011,4.028,3.996,3.997,459
20101201|2010-11-18 06:30,18,3.997,4.016,3.982,3.989,790
20101201|2010-11-18 07:00,18,3.99,4.017,3.971,3.975,1492
20101201|2010-11-18 07:30,18,3.974,4.008,3.964,3.978,3020
20101201|2010-11-18 08:00,18,3.98,3.991,3.956,3.988,5674
20101201|2010-11-18 08:30,18,3.988,4,3.969,3.978,3429
20101201|2010-11-18 09:00,18,3.976,3.984,3.96,3.981,2484
20101201|2010-11-18 09:30,18,3.981,3.99,3.865,3.871,21920
20101201|2010-11-18 10:00,18,3.872,3.897,3.853,3.874,8685
20101201|2010-11-18 10:30,18,3.873,3.908,3.86,3.889,5941
20101201|2010-11-18 11:00,18,3.888,3.892,3.871,3.881,2217
20101201|2010-11-18 11:30,18,3.882,3.937,3.882,3.923,4582
20101201|2010-11-18 12:00,18,3.923,3.934,3.894,3.908,3160
20101201|2010-11-18 12:30,18,3.908,4.058,3.907,3.993,20112
20101201|2010-11-18 13:00,18,3.994,4.03,3.982,4.015,13011
20101201|2010-11-18 13:30,18,4.014,4.023,4.002,4.02,2167
20101201|2010-11-18 14:00,18,4.021,4.022,4.011,4.021,534
20101201|2010-11-18 14:30,18,4.021,4.027,4.012,4.024,650
20101201|2010-11-18 15:00,18,4.021,4.024,4.01,4.01,273
20101201|2010-11-18 15:30,18,4.01,4.019,4.01,4.016,63
20101201|2010-11-18 16:00,18,4.016,4.019,4.013,4.015,68
20101201|2010-11-18 17:00,19,4.023,4.024,3.981,4.023,72
20101201|2010-11-18 17:30,19,4.019,4.024,4.019,4.022,7
20101201|2010-11-18 18:00,19,4.02,4.02,4.017,4.017,7
20101201|2010-11-18 18:30,19,4.017,4.025,4.013,4.023,24
20101201|2010-11-18 19:00,19,4.026,4.04,4.023,4.039,101
20101201|2010-11-18 19:30,19,4.038,4.041,4.034,4.041,31
20101201|2010-11-18 20:00,19,4.041,4.041,4.033,4.033,14
20101201|2010-11-18 20:30,19,4.035,4.037,4.033,4.035,14
20101201|2010-11-18 21:00,19,4.034,4.038,4.004,4.009,118
20101201|2010-11-18 21:30,19,4.018,4.018,4.011,4.011,3
20101201|2010-11-18 22:00,19,4.011,4.021,4.006,4.006,68
20101201|2010-11-18 22:30,19,4.008,4.008,3.984,3.989,152
20101201|2010-11-18 23:00,19,3.989,4.007,3.989,4.004,76
20101201|2010-11-18 23:30,19,4.004,4.011,4.004,4.008,15
20101201|2010-11-19 00:00,19,4.006,4.008,4.005,4.008,13
20101201|2010-11-19 00:30,19,4.008,4.016,4.006,4.016,41
20101201|2010-11-19 01:00,19,4.019,4.027,4.013,4.014,40
20101201|2010-11-19 01:30,19,4.015,4.025,4.015,4.02,6
20101201|2010-11-19 02:00,19,4.019,4.02,4.008,4.008,43
20101201|2010-11-19 02:30,19,4.008,4.011,3.99,3.991,135
20101201|2010-11-19 03:00,19,3.988,3.998,3.986,3.992,45
20101201|2010-11-19 03:30,19,3.991,4,3.987,3.99,30
20101201|2010-11-19 04:00,19,3.995,4.001,3.991,3.998,41
20101201|2010-11-19 04:30,19,3.995,4.004,3.995,4.003,21
20101201|2010-11-19 05:00,19,4.005,4.022,3.999,4.022,82
20101201|2010-11-19 05:30,19,4.025,4.026,4.01,4.013,31
20101201|2010-11-19 06:00,19,4.018,4.018,3.996,3.999,83
20101201|2010-11-19 06:30,19,4,4.008,3.975,4.005,603
20101201|2010-11-19 07:00,19,4.005,4.053,3.999,4.036,1733
20101201|2010-11-19 07:30,19,4.036,4.079,4.025,4.074,3391
20101201|2010-11-19 08:00,19,4.075,4.086,4.06,4.072,6650
20101201|2010-11-19 08:30,19,4.072,4.107,4.07,4.093,6497
20101201|2010-11-19 09:00,19,4.092,4.097,4.052,4.091,6271
20101201|2010-11-19 09:30,19,4.091,4.119,4.077,4.112,5183
20101201|2010-11-19 10:00,19,4.113,4.13,4.077,4.092,8213
20101201|2010-11-19 10:30,19,4.093,4.097,4.052,4.083,6400
20101201|2010-11-19 11:00,19,4.083,4.139,4.068,4.127,4632
20101201|2010-11-19 11:30,19,4.127,4.152,4.122,4.143,4413
20101201|2010-11-19 12:00,19,4.143,4.17,4.132,4.147,6744
20101201|2010-11-19 12:30,19,4.147,4.157,4.12,4.141,4637
20101201|2010-11-19 13:00,19,4.141,4.173,4.139,4.161,6790
20101201|2010-11-19 13:30,19,4.161,4.167,4.152,4.162,2179
20101201|2010-11-19 14:00,19,4.163,4.175,4.16,4.172,1251
20101201|2010-11-19 14:30,19,4.171,4.174,4.168,4.171,373
20101201|2010-11-19 15:00,19,4.169,4.174,4.166,4.172,190
20101201|2010-11-19 15:30,19,4.173,4.175,4.17,4.173,113
20101201|2010-11-19 16:00,19,4.172,4.174,4.168,4.168,117
20101201|2010-11-21 17:00,22,4.162,4.177,4.16,4.164,140
20101201|2010-11-21 17:30,22,4.166,4.181,4.165,4.181,44
20101201|2010-11-21 18:00,22,4.182,4.19,4.182,4.188,68
20101201|2010-11-21 18:30,22,4.188,4.196,4.188,4.195,66
20101201|2010-11-21 19:00,22,4.196,4.199,4.194,4.194,22
20101201|2010-11-21 19:30,22,4.194,4.194,4.192,4.192,6
20101201|2010-11-21 20:00,22,4.195,4.2,4.194,4.2,21
20101201|2010-11-21 20:30,22,4.2,4.214,4.199,4.214,75
20101201|2010-11-21 21:00,22,4.213,4.218,4.212,4.213,55
20101201|2010-11-21 21:30,22,4.212,4.213,4.199,4.212,37
20101201|2010-11-21 22:00,22,4.213,4.225,4.21,4.214,190
20101201|2010-11-21 22:30,22,4.22,4.223,4.189,4.212,171
20101201|2010-11-21 23:00,22,4.213,4.218,4.191,4.21,52
20101201|2010-11-21 23:30,22,4.21,4.219,4.164,4.182,311
20101201|2010-11-22 00:00,22,4.181,4.186,4.171,4.18,23
20101201|2010-11-22 00:30,22,4.174,4.193,4.174,4.193,62
20101201|2010-11-22 01:00,22,4.187,4.197,4.187,4.193,37
20101201|2010-11-22 01:30,22,4.193,4.198,4.185,4.192,67
20101201|2010-11-22 02:00,22,4.191,4.202,4.187,4.196,57
20101201|2010-11-22 02:30,22,4.193,4.195,4.192,4.193,26
20101201|2010-11-22 03:00,22,4.191,4.219,4.19,4.219,341
20101201|2010-11-22 03:30,22,4.219,4.22,4.214,4.214,162
20101201|2010-11-22 04:00,22,4.215,4.219,4.214,4.215,43
20101201|2010-11-22 04:30,22,4.215,4.215,4.203,4.207,107
20101201|2010-11-22 05:00,22,4.205,4.208,4.193,4.204,154
20101201|2010-11-22 05:30,22,4.204,4.225,4.196,4.224,240
20101201|2010-11-22 06:00,22,4.225,4.229,4.207,4.208,193
20101201|2010-11-22 06:30,22,4.207,4.207,4.191,4.193,296
20101201|2010-11-22 07:00,22,4.193,4.197,4.154,4.184,1532
20101201|2010-11-22 07:30,22,4.184,4.234,4.182,4.234,1549
20101201|2010-11-22 08:00,22,4.234,4.242,4.168,4.182,6113
20101201|2010-11-22 08:30,22,4.182,4.205,4.156,4.159,3723
20101201|2010-11-22 09:00,22,4.16,4.162,4.133,4.143,4221
20101201|2010-11-22 09:30,22,4.144,4.189,4.139,4.158,4307
20101201|2010-11-22 10:00,22,4.159,4.182,4.125,4.166,5897
20101201|2010-11-22 10:30,22,4.166,4.217,4.165,4.205,5925
20101201|2010-11-22 11:00,22,4.206,4.22,4.192,4.195,3747
20101201|2010-11-22 11:30,22,4.196,4.247,4.196,4.243,4525
20101201|2010-11-22 12:00,22,4.243,4.247,4.209,4.237,5054
20101201|2010-11-22 12:30,22,4.237,4.248,4.218,4.233,4164
20101201|2010-11-22 13:00,22,4.236,4.293,4.229,4.27,8876
20101201|2010-11-22 13:30,22,4.27,4.28,4.269,4.274,1803
20101201|2010-11-22 14:00,22,4.275,4.275,4.264,4.268,663
20101201|2010-11-22 14:30,22,4.268,4.273,4.267,4.269,302
20101201|2010-11-22 15:00,22,4.269,4.275,4.268,4.274,158
20101201|2010-11-22 15:30,22,4.273,4.276,4.253,4.254,248
20101201|2010-11-22 16:00,22,4.255,4.26,4.252,4.26,51
20101201|2010-11-22 17:00,23,4.262,4.264,4.251,4.256,50
20101201|2010-11-22 17:30,23,4.258,4.284,4.258,4.276,51
20101201|2010-11-22 18:00,23,4.277,4.284,4.277,4.281,33
20101201|2010-11-22 18:30,23,4.284,4.289,4.284,4.285,37
20101201|2010-11-22 19:00,23,4.282,4.289,4.279,4.289,40
20101201|2010-11-22 19:30,23,4.284,4.286,4.281,4.281,25
20101201|2010-11-22 20:00,23,4.282,4.29,4.282,4.285,54
20101201|2010-11-22 20:30,23,4.284,4.288,4.281,4.288,17
20101201|2010-11-22 21:00,23,4.281,4.284,4.269,4.278,84
20101201|2010-11-22 21:30,23,4.273,4.273,4.269,4.269,18
20101201|2010-11-22 22:00,23,4.27,4.271,4.259,4.26,79
20101201|2010-11-22 22:30,23,4.26,4.262,4.245,4.25,106
20101201|2010-11-22 23:00,23,4.249,4.265,4.249,4.261,72
20101201|2010-11-22 23:30,23,4.262,4.27,4.259,4.269,58
20101201|2010-11-23 00:00,23,4.269,4.269,4.256,4.266,60
20101201|2010-11-23 00:30,23,4.266,4.267,4.25,4.263,83
20101201|2010-11-23 01:00,23,4.262,4.264,4.247,4.255,65
20101201|2010-11-23 01:30,23,4.258,4.262,4.249,4.254,168
20101201|2010-11-23 02:00,23,4.255,4.255,4.241,4.247,113
20101201|2010-11-23 02:30,23,4.246,4.246,4.241,4.242,19
20101201|2010-11-23 03:00,23,4.242,4.247,4.24,4.242,72
20101201|2010-11-23 03:30,23,4.243,4.245,4.242,4.243,42
20101201|2010-11-23 04:00,23,4.244,4.255,4.244,4.254,56
20101201|2010-11-23 04:30,23,4.252,4.259,4.237,4.243,133
20101201|2010-11-23 05:00,23,4.245,4.255,4.241,4.244,204
20101201|2010-11-23 05:30,23,4.246,4.247,4.212,4.219,342
20101201|2010-11-23 06:00,23,4.22,4.221,4.193,4.201,509
20101201|2010-11-23 06:30,23,4.199,4.203,4.175,4.175,800
20101201|2010-11-23 07:00,23,4.176,4.189,4.123,4.163,2520
20101201|2010-11-23 07:30,23,4.162,4.167,4.115,4.151,3559
20101201|2010-11-23 08:00,23,4.149,4.178,4.135,4.176,3529
20101201|2010-11-23 08:30,23,4.176,4.201,4.166,4.201,3019
20101201|2010-11-23 09:00,23,4.202,4.226,4.169,4.189,4589
20101201|2010-11-23 09:30,23,4.189,4.217,4.186,4.212,2052
20101201|2010-11-23 10:00,23,4.211,4.233,4.19,4.194,3582
20101201|2010-11-23 10:30,23,4.195,4.209,4.191,4.204,2136
20101201|2010-11-23 11:00,23,4.205,4.263,4.204,4.24,3529
20101201|2010-11-23 11:30,23,4.239,4.254,4.222,4.225,1838
20101201|2010-11-23 12:00,23,4.223,4.26,4.218,4.254,1878
20101201|2010-11-23 12:30,23,4.254,4.254,4.195,4.201,3485
20101201|2010-11-23 13:00,23,4.202,4.27,4.2,4.261,9994
20101201|2010-11-23 13:30,23,4.262,4.265,4.247,4.256,2456
20101201|2010-11-23 14:00,23,4.255,4.26,4.247,4.25,332
20101201|2010-11-23 14:30,23,4.248,4.253,4.247,4.251,409
20101201|2010-11-23 15:00,23,4.25,4.258,4.25,4.253,93
20101201|2010-11-23 15:30,23,4.254,4.255,4.253,4.255,27
20101201|2010-11-23 16:00,23,4.253,4.255,4.248,4.249,69
20101201|2010-11-23 17:00,24,4.235,4.247,4.235,4.246,15
20101201|2010-11-23 17:30,24,4.241,4.246,4.241,4.246,11
20101201|2010-11-23 18:00,24,4.241,4.246,4.241,4.246,9
20101201|2010-11-23 19:00,24,4.245,4.258,4.245,4.258,4
20101201|2010-11-23 19:30,24,4.256,4.27,4.256,4.27,44
20101201|2010-11-23 20:00,24,4.27,4.27,4.265,4.265,34
20101201|2010-11-23 20:30,24,4.269,4.269,4.262,4.262,9
20101201|2010-11-23 21:00,24,4.257,4.257,4.257,4.257,3
20101201|2010-11-23 21:30,24,4.261,4.261,4.257,4.257,2
20101201|2010-11-23 22:00,24,4.257,4.257,4.257,4.257,1
20101201|2010-11-23 22:30,24,4.253,4.253,4.249,4.249,25
20101201|2010-11-23 23:00,24,4.249,4.249,4.249,4.249,1
20101201|2010-11-23 23:30,24,4.249,4.252,4.249,4.252,2
20101201|2010-11-24 00:30,24,4.254,4.258,4.254,4.258,10
20101201|2010-11-24 01:00,24,4.258,4.26,4.258,4.26,23
20101201|2010-11-24 01:30,24,4.258,4.26,4.258,4.259,13
20101201|2010-11-24 02:00,24,4.26,4.266,4.26,4.266,75
20101201|2010-11-24 02:30,24,4.26,4.266,4.258,4.262,41
20101201|2010-11-24 03:00,24,4.262,4.262,4.256,4.262,61
20101201|2010-11-24 03:30,24,4.262,4.262,4.262,4.262,3
20101201|2010-11-24 04:00,24,4.252,4.262,4.251,4.262,12
20101201|2010-11-24 04:30,24,4.262,4.262,4.257,4.257,10
20101201|2010-11-24 05:00,24,4.25,4.253,4.248,4.25,70
20101201|2010-11-24 05:30,24,4.245,4.254,4.245,4.245,20
20101201|2010-11-24 06:00,24,4.245,4.252,4.245,4.252,184
20101201|2010-11-24 06:30,24,4.252,4.252,4.233,4.235,131
20101201|2010-11-24 07:00,24,4.233,4.233,4.189,4.203,400
20101201|2010-11-24 07:30,24,4.2,4.213,4.181,4.2,346
20101201|2010-11-24 08:00,24,4.205,4.205,4.176,4.183,349
20101201|2010-11-24 08:30,24,4.18,4.204,4.18,4.191,540
20101201|2010-11-24 09:00,24,4.192,4.217,4.19,4.202,574
20101201|2010-11-24 09:30,24,4.201,4.209,4.194,4.205,330
20101201|2010-11-24 10:00,24,4.205,4.218,4.202,4.203,320
20101201|2010-11-24 10:30,24,4.206,4.225,4.206,4.211,230
20101201|2010-11-24 11:00,24,4.23,4.382,4.23,4.36,1203
20101201|2010-11-24 11:30,24,4.36,4.363,4.327,4.36,323
20101201|2010-11-24 12:00,24,4.36,4.37,4.347,4.365,276
20101201|2010-11-24 12:30,24,4.366,4.37,4.31,4.31,565
20101201|2010-11-24 13:00,24,4.312,4.312,4.233,4.253,3190
20101201|2010-11-24 14:00,24,4.24,4.24,4.24,4.24,2
20110101|2010-05-05 12:00,5,5.482,5.486,5.478,5.486,16
20110101|2010-05-05 12:30,5,5.48,5.487,5.475,5.486,12
20110101|2010-05-05 13:00,5,5.491,5.526,5.488,5.523,63
20110101|2010-05-05 13:30,5,5.517,5.517,5.516,5.516,9
20110101|2010-05-05 14:00,5,5.513,5.513,5.513,5.513,1
20110101|2010-05-05 14:30,5,5.515,5.515,5.513,5.513,5
20110101|2010-05-05 15:30,5,5.514,5.514,5.514,5.514,1
20110101|2010-05-06 07:00,6,5.503,5.503,5.503,5.503,1
20110101|2010-05-06 07:30,6,5.514,5.519,5.506,5.506,31
20110101|2010-05-06 08:00,6,5.519,5.519,5.504,5.505,134
20110101|2010-05-06 08:30,6,5.5,5.506,5.49,5.497,29
20110101|2010-05-06 09:00,6,5.497,5.509,5.495,5.509,32
20110101|2010-05-06 09:30,6,5.433,5.46,5.42,5.446,172
20110101|2010-05-06 10:00,6,5.447,5.449,5.434,5.442,67
20110101|2010-05-06 10:30,6,5.442,5.442,5.423,5.431,18
20110101|2010-05-06 11:00,6,5.443,5.45,5.438,5.449,74
20110101|2010-05-06 11:30,6,5.454,5.454,5.445,5.445,7
20110101|2010-05-06 12:00,6,5.45,5.453,5.45,5.453,6
20110101|2010-05-06 12:30,6,5.445,5.445,5.436,5.436,42
20110101|2010-05-06 13:00,6,5.444,5.466,5.441,5.466,263
20110101|2010-05-06 13:30,6,5.47,5.48,5.44,5.465,67
20110101|2010-05-06 14:00,6,5.47,5.47,5.469,5.47,4
20110101|2010-05-06 14:30,6,5.461,5.461,5.461,5.461,1
20110101|2010-05-06 15:30,6,5.469,5.469,5.469,5.469,1
20110101|2010-05-06 20:00,7,5.468,5.468,5.468,5.468,1
20110101|2010-05-07 07:00,7,5.466,5.466,5.466,5.466,1
20110101|2010-05-07 07:30,7,5.473,5.48,5.473,5.479,6
20110101|2010-05-07 08:00,7,5.473,5.482,5.472,5.48,38
20110101|2010-05-07 08:30,7,5.478,5.478,5.455,5.464,134
20110101|2010-05-07 09:00,7,5.464,5.476,5.463,5.465,28
20110101|2010-05-07 09:30,7,5.454,5.454,5.411,5.411,25
20110101|2010-05-07 10:00,7,5.423,5.438,5.42,5.435,52
20110101|2010-05-07 10:30,7,5.428,5.436,5.425,5.435,23
20110101|2010-05-07 11:00,7,5.423,5.45,5.423,5.45,61
20110101|2010-05-07 11:30,7,5.462,5.472,5.46,5.46,17
20110101|2010-05-07 12:00,7,5.474,5.482,5.466,5.474,18
20110101|2010-05-07 12:30,7,5.472,5.48,5.471,5.48,14
20110101|2010-05-07 13:00,7,5.486,5.536,5.485,5.521,160
20110101|2010-05-07 13:30,7,5.516,5.521,5.507,5.507,105
20110101|2010-05-07 14:00,7,5.504,5.504,5.494,5.504,5
20110101|2010-05-07 14:30,7,5.509,5.513,5.509,5.513,7
20110101|2010-05-07 15:00,7,5.515,5.515,5.515,5.515,1
20110101|2010-05-10 02:30,10,5.564,5.564,5.564,5.564,3
20110101|2010-05-10 03:00,10,5.564,5.564,5.564,5.564,19
20110101|2010-05-10 04:00,10,5.564,5.564,5.564,5.564,58
20110101|2010-05-10 04:30,10,5.564,5.564,5.564,5.564,11
20110101|2010-05-10 06:00,10,5.552,5.552,5.552,5.552,1
20110101|2010-05-10 06:30,10,5.564,5.574,5.564,5.574,11
20110101|2010-05-10 07:00,10,5.564,5.574,5.56,5.574,82
20110101|2010-05-10 07:30,10,5.574,5.574,5.565,5.565,38
20110101|2010-05-10 08:00,10,5.585,5.62,5.584,5.62,492
20110101|2010-05-10 08:30,10,5.619,5.62,5.603,5.603,98
20110101|2010-05-10 09:00,10,5.602,5.618,5.599,5.617,87
20110101|2010-05-10 09:30,10,5.613,5.621,5.613,5.621,123
20110101|2010-05-10 10:00,10,5.623,5.653,5.623,5.646,180
20110101|2010-05-10 10:30,10,5.632,5.641,5.625,5.632,48
20110101|2010-05-10 11:00,10,5.644,5.68,5.644,5.679,78
20110101|2010-05-10 11:30,10,5.672,5.68,5.666,5.679,175
20110101|2010-05-10 12:00,10,5.682,5.691,5.666,5.666,79
20110101|2010-05-10 12:30,10,5.667,5.669,5.644,5.659,31
20110101|2010-05-10 13:00,10,5.67,5.675,5.647,5.647,70
20110101|2010-05-10 13:30,10,5.656,5.656,5.654,5.654,2
20110101|2010-05-10 14:00,10,5.663,5.665,5.663,5.665,3
20110101|2010-05-10 14:30,10,5.665,5.665,5.661,5.661,4
20110101|2010-05-10 15:00,10,5.655,5.655,5.655,5.655,5
20110101|2010-05-11 06:30,11,5.651,5.651,5.651,5.651,1
20110101|2010-05-11 07:00,11,5.655,5.655,5.654,5.654,100
20110101|2010-05-11 07:30,11,5.658,5.658,5.645,5.65,38
20110101|2010-05-11 08:00,11,5.653,5.66,5.644,5.646,15
20110101|2010-05-11 08:30,11,5.639,5.665,5.639,5.662,32
20110101|2010-05-11 09:00,11,5.668,5.69,5.657,5.69,179
20110101|2010-05-11 09:30,11,5.688,5.688,5.674,5.685,111
20110101|2010-05-11 10:00,11,5.692,5.705,5.68,5.705,98
20110101|2010-05-11 10:30,11,5.705,5.705,5.687,5.705,11
20110101|2010-05-11 11:00,11,5.703,5.705,5.693,5.694,133
20110101|2010-05-11 11:30,11,5.691,5.705,5.683,5.683,112
20110101|2010-05-11 12:00,11,5.67,5.67,5.645,5.66,254
20110101|2010-05-11 12:30,11,5.662,5.666,5.65,5.65,41
20110101|2010-05-11 13:00,11,5.649,5.659,5.641,5.652,176
20110101|2010-05-11 13:30,11,5.663,5.663,5.663,5.663,1
20110101|2010-05-11 14:00,11,5.665,5.665,5.665,5.665,1
20110101|2010-05-11 14:30,11,5.673,5.675,5.673,5.675,5
20110101|2010-05-11 15:00,11,5.674,5.674,5.674,5.674,2
20110101|2010-05-12 07:00,12,5.705,5.705,5.683,5.683,2
20110101|2010-05-12 07:30,12,5.694,5.694,5.694,5.694,8
20110101|2010-05-12 08:00,12,5.708,5.73,5.706,5.708,174
20110101|2010-05-12 08:30,12,5.705,5.725,5.705,5.714,34
20110101|2010-05-12 09:00,12,5.714,5.72,5.698,5.708,53
20110101|2010-05-12 09:30,12,5.722,5.722,5.706,5.71,18
20110101|2010-05-12 10:00,12,5.724,5.729,5.71,5.71,44
20110101|2010-05-12 10:30,12,5.72,5.727,5.704,5.727,96
20110101|2010-05-12 11:00,12,5.727,5.75,5.727,5.743,141
20110101|2010-05-12 11:30,12,5.737,5.752,5.737,5.742,164
20110101|2010-05-12 12:00,12,5.747,5.749,5.741,5.749,6
20110101|2010-05-12 12:30,12,5.745,5.755,5.742,5.742,18
20110101|2010-05-12 13:00,12,5.749,5.76,5.729,5.757,96
20110101|2010-05-12 13:30,12,5.75,5.753,5.745,5.75,83
20110101|2010-05-12 14:00,12,5.752,5.754,5.75,5.75,18
20110101|2010-05-12 14:30,12,5.754,5.754,5.754,5.754,1
20110101|2010-05-13 03:30,13,5.752,5.752,5.752,5.752,1
20110101|2010-05-13 04:30,13,5.759,5.759,5.759,5.759,1
20110101|2010-05-13 06:00,13,5.768,5.768,5.768,5.768,5
20110101|2010-05-13 06:30,13,5.781,5.781,5.781,5.781,1
20110101|2010-05-13 07:30,13,5.748,5.748,5.748,5.748,1
20110101|2010-05-13 08:00,13,5.737,5.749,5.737,5.741,6
20110101|2010-05-13 08:30,13,5.727,5.727,5.703,5.709,14
20110101|2010-05-13 09:00,13,5.709,5.723,5.7,5.701,65
20110101|2010-05-13 09:30,13,5.785,5.813,5.755,5.764,127
20110101|2010-05-13 10:00,13,5.778,5.778,5.772,5.772,12
20110101|2010-05-13 10:30,13,5.788,5.803,5.786,5.8,50
20110101|2010-05-13 11:00,13,5.78,5.78,5.742,5.755,40
20110101|2010-05-13 11:30,13,5.758,5.768,5.748,5.759,42
20110101|2010-05-13 12:00,13,5.75,5.773,5.75,5.763,35
20110101|2010-05-13 12:30,13,5.758,5.773,5.749,5.749,25
20110101|2010-05-13 13:00,13,5.764,5.764,5.725,5.732,38
20110101|2010-05-13 13:30,13,5.736,5.736,5.736,5.736,1
20110101|2010-05-13 14:00,13,5.717,5.725,5.717,5.72,4
20110101|2010-05-13 15:00,13,5.712,5.712,5.712,5.712,1
20110101|2010-05-14 06:00,14,5.739,5.739,5.738,5.738,2
20110101|2010-05-14 06:30,14,5.72,5.72,5.709,5.709,3
20110101|2010-05-14 07:00,14,5.71,5.71,5.7,5.7,61
20110101|2010-05-14 07:30,14,5.71,5.72,5.71,5.72,134
20110101|2010-05-14 08:00,14,5.7,5.7,5.676,5.68,81
20110101|2010-05-14 08:30,14,5.682,5.685,5.645,5.675,89
20110101|2010-05-14 09:00,14,5.661,5.669,5.647,5.647,24
20110101|2010-05-14 09:30,14,5.652,5.652,5.59,5.614,215
20110101|2010-05-14 10:00,14,5.612,5.62,5.585,5.6,171
20110101|2010-05-14 10:30,14,5.604,5.633,5.59,5.6,131
20110101|2010-05-14 11:00,14,5.616,5.616,5.601,5.604,11
20110101|2010-05-14 11:30,14,5.615,5.621,5.601,5.613,65
20110101|2010-05-14 12:00,14,5.618,5.638,5.618,5.638,30
20110101|2010-05-14 12:30,14,5.642,5.646,5.622,5.625,30
20110101|2010-05-14 13:00,14,5.631,5.64,5.617,5.626,83
20110101|2010-05-14 13:30,14,5.625,5.631,5.625,5.631,9
20110101|2010-05-14 14:00,14,5.626,5.643,5.626,5.643,13
20110101|2010-05-14 14:30,14,5.635,5.635,5.635,5.635,3
20110101|2010-05-14 15:30,14,5.64,5.64,5.64,5.64,1
20110101|2010-05-17 06:30,17,5.682,5.682,5.676,5.679,84
20110101|2010-05-17 07:00,17,5.666,5.672,5.649,5.66,167
20110101|2010-05-17 07:30,17,5.655,5.655,5.655,5.655,18
20110101|2010-05-17 08:00,17,5.655,5.667,5.647,5.657,105
20110101|2010-05-17 08:30,17,5.658,5.68,5.658,5.665,122
20110101|2010-05-17 09:00,17,5.67,5.675,5.642,5.659,133
20110101|2010-05-17 09:30,17,5.639,5.643,5.629,5.634,7
20110101|2010-05-17 10:00,17,5.643,5.643,5.589,5.589,23
20110101|2010-05-17 10:30,17,5.614,5.625,5.614,5.625,31
20110101|2010-05-17 11:00,17,5.62,5.627,5.62,5.627,3
20110101|2010-05-17 11:30,17,5.621,5.625,5.606,5.606,81
20110101|2010-05-17 12:00,17,5.616,5.616,5.606,5.606,2
20110101|2010-05-17 12:30,17,5.608,5.626,5.608,5.622,67
20110101|2010-05-17 13:00,17,5.635,5.652,5.634,5.652,58
20110101|2010-05-17 13:30,17,5.651,5.651,5.651,5.651,1
20110101|2010-05-17 14:00,17,5.645,5.645,5.64,5.64,3
20110101|2010-05-18 04:30,18,5.705,5.705,5.705,5.705,1
20110101|2010-05-18 07:00,18,5.697,5.697,5.67,5.67,107
20110101|2010-05-18 07:30,18,5.69,5.705,5.69,5.69,33
20110101|2010-05-18 08:00,18,5.7,5.7,5.68,5.7,236
20110101|2010-05-18 08:30,18,5.684,5.692,5.68,5.684,178
20110101|2010-05-18 09:00,18,5.684,5.684,5.673,5.673,21
20110101|2010-05-18 09:30,18,5.665,5.669,5.629,5.631,64
20110101|2010-05-18 10:00,18,5.633,5.66,5.633,5.634,12
20110101|2010-05-18 10:30,18,5.63,5.662,5.63,5.662,21
20110101|2010-05-18 11:00,18,5.652,5.652,5.642,5.642,2
20110101|2010-05-18 11:30,18,5.661,5.662,5.64,5.649,17
20110101|2010-05-18 12:00,18,5.638,5.638,5.609,5.617,44
20110101|2010-05-18 12:30,18,5.6,5.604,5.555,5.559,51
20110101|2010-05-18 13:00,18,5.56,5.591,5.558,5.587,221
20110101|2010-05-18 13:30,18,5.587,5.589,5.578,5.579,38
20110101|2010-05-18 14:30,18,5.575,5.575,5.575,5.575,5
20110101|2010-05-18 15:30,18,5.577,5.577,5.577,5.577,1
20110101|2010-05-18 16:00,18,5.575,5.575,5.575,5.575,3
20110101|2010-05-19 06:00,19,5.588,5.588,5.588,5.588,2
20110101|2010-05-19 06:30,19,5.575,5.575,5.56,5.56,24
20110101|2010-05-19 07:00,19,5.56,5.575,5.542,5.542,18
20110101|2010-05-19 07:30,19,5.557,5.56,5.555,5.56,8
20110101|2010-05-19 08:00,19,5.566,5.566,5.539,5.54,14
20110101|2010-05-19 08:30,19,5.54,5.545,5.535,5.54,48
20110101|2010-05-19 09:00,19,5.536,5.536,5.517,5.517,46
20110101|2010-05-19 09:30,19,5.52,5.525,5.51,5.51,39
20110101|2010-05-19 10:00,19,5.51,5.51,5.452,5.458,218
20110101|2010-05-19 10:30,19,5.461,5.461,5.411,5.429,40
20110101|2010-05-19 11:00,19,5.425,5.44,5.41,5.432,115
20110101|2010-05-19 11:30,19,5.415,5.431,5.415,5.43,100
20110101|2010-05-19 12:00,19,5.429,5.445,5.427,5.44,73
20110101|2010-05-19 12:30,19,5.441,5.443,5.435,5.441,68
20110101|2010-05-19 13:00,19,5.445,5.455,5.438,5.439,26
20110101|2010-05-19 13:30,19,5.437,5.437,5.424,5.424,7
20110101|2010-05-19 14:00,19,5.434,5.434,5.425,5.426,3
20110101|2010-05-19 14:30,19,5.43,5.43,5.43,5.43,2
20110101|2010-05-19 15:00,19,5.444,5.444,5.444,5.444,1
20110101|2010-05-19 15:30,19,5.45,5.45,5.45,5.45,3
20110101|2010-05-20 02:00,20,5.45,5.45,5.45,5.45,4
20110101|2010-05-20 02:30,20,5.45,5.45,5.45,5.45,1
20110101|2010-05-20 07:00,20,5.39,5.424,5.39,5.42,60
20110101|2010-05-20 07:30,20,5.416,5.416,5.416,5.416,2
20110101|2010-05-20 08:00,20,5.413,5.413,5.381,5.39,92
20110101|2010-05-20 08:30,20,5.39,5.403,5.373,5.373,136
20110101|2010-05-20 09:00,20,5.373,5.376,5.361,5.375,48
20110101|2010-05-20 09:30,20,5.367,5.411,5.332,5.365,105
20110101|2010-05-20 10:00,20,5.39,5.407,5.389,5.407,124
20110101|2010-05-20 10:30,20,5.416,5.457,5.416,5.434,145
20110101|2010-05-20 11:00,20,5.43,5.435,5.424,5.424,21
20110101|2010-05-20 11:30,20,5.394,5.402,5.37,5.37,34
20110101|2010-05-20 12:00,20,5.373,5.392,5.373,5.386,23
20110101|2010-05-20 12:30,20,5.39,5.39,5.373,5.373,9
20110101|2010-05-20 13:00,20,5.372,5.396,5.37,5.395,137
20110101|2010-05-20 13:30,20,5.394,5.409,5.394,5.409,6
20110101|2010-05-20 14:00,20,5.42,5.42,5.42,5.42,4
20110101|2010-05-20 14:30,20,5.414,5.414,5.407,5.407,3
20110101|2010-05-20 15:00,20,5.398,5.398,5.398,5.398,1
20110101|2010-05-20 16:00,20,5.375,5.375,5.375,5.375,1
20110101|2010-05-21 06:00,21,5.372,5.372,5.372,5.372,2
20110101|2010-05-21 07:30,21,5.409,5.414,5.409,5.414,2
20110101|2010-05-21 08:00,21,5.38,5.39,5.38,5.386,39
20110101|2010-05-21 08:30,21,5.385,5.402,5.385,5.402,4
20110101|2010-05-21 09:00,21,5.411,5.435,5.411,5.42,60
20110101|2010-05-21 09:30,21,5.42,5.42,5.405,5.405,62
20110101|2010-05-21 10:00,21,5.406,5.406,5.405,5.405,25
20110101|2010-05-21 10:30,21,5.413,5.422,5.413,5.422,4
20110101|2010-05-21 11:00,21,5.41,5.413,5.4,5.4,9
20110101|2010-05-21 11:30,21,5.392,5.393,5.385,5.39,15
20110101|2010-05-21 12:00,21,5.38,5.38,5.333,5.333,25
20110101|2010-05-21 12:30,21,5.332,5.339,5.32,5.326,72
20110101|2010-05-21 13:00,21,5.335,5.337,5.32,5.337,112
20110101|2010-05-21 13:30,21,5.329,5.338,5.329,5.338,12
20110101|2010-05-21 14:00,21,5.335,5.335,5.335,5.335,15
20110101|2010-05-21 14:30,21,5.335,5.335,5.328,5.33,87
20110101|2010-05-23 17:00,24,5.302,5.302,5.302,5.302,1
20110101|2010-05-23 19:30,24,5.299,5.299,5.299,5.299,1
20110101|2010-05-24 07:00,24,5.337,5.337,5.337,5.337,1
20110101|2010-05-24 07:30,24,5.34,5.34,5.34,5.34,5
20110101|2010-05-24 08:00,24,5.358,5.358,5.325,5.326,11
20110101|2010-05-24 08:30,24,5.315,5.315,5.273,5.291,61
20110101|2010-05-24 09:00,24,5.272,5.3,5.272,5.296,144
20110101|2010-05-24 09:30,24,5.288,5.302,5.28,5.28,127
20110101|2010-05-24 10:00,24,5.288,5.291,5.276,5.277,34
20110101|2010-05-24 10:30,24,5.27,5.28,5.27,5.276,10
20110101|2010-05-24 11:00,24,5.286,5.286,5.275,5.275,4
20110101|2010-05-24 11:30,24,5.27,5.28,5.264,5.28,71
20110101|2010-05-24 12:00,24,5.28,5.28,5.268,5.279,45
20110101|2010-05-24 12:30,24,5.271,5.273,5.257,5.27,140
20110101|2010-05-24 13:00,24,5.274,5.275,5.265,5.274,24
20110101|2010-05-24 13:30,24,5.279,5.28,5.279,5.28,2
20110101|2010-05-24 14:00,24,5.285,5.292,5.282,5.292,33
20110101|2010-05-24 14:30,24,5.285,5.292,5.283,5.292,16
20110101|2010-05-25 04:30,25,5.25,5.25,5.25,5.25,3
20110101|2010-05-25 05:00,25,5.25,5.25,5.245,5.245,5
20110101|2010-05-25 05:30,25,5.24,5.24,5.24,5.24,8
20110101|2010-05-25 06:00,25,5.244,5.244,5.244,5.244,2
20110101|2010-05-25 06:30,25,5.232,5.232,5.228,5.228,4
20110101|2010-05-25 07:00,25,5.26,5.265,5.26,5.265,9
20110101|2010-05-25 07:30,25,5.265,5.279,5.265,5.279,2
20110101|2010-05-25 08:00,25,5.249,5.26,5.248,5.26,7
20110101|2010-05-25 08:30,25,5.25,5.255,5.241,5.25,47
20110101|2010-05-25 09:00,25,5.254,5.267,5.253,5.257,28
20110101|2010-05-25 09:30,25,5.26,5.266,5.253,5.256,22
20110101|2010-05-25 10:00,25,5.252,5.264,5.252,5.259,20
20110101|2010-05-25 10:30,25,5.257,5.289,5.257,5.274,43
20110101|2010-05-25 11:00,25,5.284,5.287,5.279,5.281,31
20110101|2010-05-25 11:30,25,5.271,5.277,5.266,5.277,12
20110101|2010-05-25 12:00,25,5.273,5.278,5.263,5.273,119
20110101|2010-05-25 12:30,25,5.274,5.294,5.274,5.292,25
20110101|2010-05-25 13:00,25,5.294,5.315,5.294,5.315,85
20110101|2010-05-25 13:30,25,5.315,5.335,5.31,5.335,18
20110101|2010-05-25 14:00,25,5.332,5.332,5.329,5.33,21
20110101|2010-05-25 14:30,25,5.33,5.33,5.33,5.33,6
20110101|2010-05-25 15:00,25,5.334,5.335,5.334,5.335,3
20110101|2010-05-25 17:00,26,5.351,5.37,5.351,5.365,13
20110101|2010-05-26 06:30,26,5.372,5.372,5.368,5.368,2
20110101|2010-05-26 07:00,26,5.379,5.379,5.379,5.379,2
20110101|2010-05-26 07:30,26,5.355,5.394,5.355,5.391,175
20110101|2010-05-26 08:00,26,5.386,5.391,5.367,5.376,160
20110101|2010-05-26 08:30,26,5.385,5.48,5.385,5.446,88
20110101|2010-05-26 09:00,26,5.451,5.451,5.434,5.442,36
20110101|2010-05-26 09:30,26,5.437,5.44,5.409,5.409,20
20110101|2010-05-26 10:00,26,5.415,5.415,5.398,5.401,6
20110101|2010-05-26 10:30,26,5.39,5.395,5.381,5.395,49
20110101|2010-05-26 11:00,26,5.405,5.405,5.396,5.396,28
20110101|2010-05-26 11:30,26,5.39,5.403,5.39,5.403,12
20110101|2010-05-26 12:00,26,5.424,5.436,5.424,5.425,13
20110101|2010-05-26 12:30,26,5.414,5.414,5.399,5.407,5
20110101|2010-05-26 13:00,26,5.394,5.394,5.357,5.357,70
20110101|2010-05-26 13:30,26,5.349,5.358,5.345,5.358,24
20110101|2010-05-26 14:00,26,5.354,5.354,5.354,5.354,1
20110101|2010-05-26 15:30,26,5.357,5.361,5.357,5.36,8
20110101|2010-05-27 06:00,27,5.38,5.38,5.38,5.38,1
20110101|2010-05-27 07:00,27,5.382,5.382,5.38,5.38,8
20110101|2010-05-27 07:30,27,5.39,5.394,5.384,5.385,127
20110101|2010-05-27 08:00,27,5.385,5.4,5.385,5.394,455
20110101|2010-05-27 08:30,27,5.39,5.427,5.39,5.412,86
20110101|2010-05-27 09:00,27,5.415,5.421,5.406,5.406,133
20110101|2010-05-27 09:30,27,5.4,5.407,5.339,5.398,198
20110101|2010-05-27 10:00,27,5.394,5.406,5.38,5.398,78
20110101|2010-05-27 10:30,27,5.412,5.424,5.404,5.422,35
20110101|2010-05-27 11:00,27,5.424,5.425,5.407,5.41,132
20110101|2010-05-27 11:30,27,5.42,5.423,5.412,5.415,61
20110101|2010-05-27 12:00,27,5.414,5.433,5.41,5.43,102
20110101|2010-05-27 12:30,27,5.429,5.446,5.429,5.436,200
20110101|2010-05-27 13:00,27,5.433,5.445,5.422,5.44,77
20110101|2010-05-27 13:30,27,5.436,5.449,5.436,5.449,60
20110101|2010-05-27 14:00,27,5.451,5.459,5.451,5.459,2
20110101|2010-05-27 14:30,27,5.443,5.45,5.443,5.45,3
20110101|2010-05-27 15:00,27,5.464,5.464,5.464,5.464,2
20110101|2010-05-27 15:30,27,5.473,5.473,5.473,5.473,1
20110101|2010-05-28 06:00,28,5.459,5.459,5.459,5.459,1
20110101|2010-05-28 07:00,28,5.48,5.48,5.46,5.46,27
20110101|2010-05-28 07:30,28,5.46,5.46,5.435,5.435,150
20110101|2010-05-28 08:00,28,5.427,5.43,5.4,5.43,59
20110101|2010-05-28 08:30,28,5.445,5.483,5.445,5.467,26
20110101|2010-05-28 09:00,28,5.47,5.487,5.463,5.487,7
20110101|2010-05-28 09:30,28,5.48,5.484,5.47,5.48,44
20110101|2010-05-28 10:00,28,5.484,5.485,5.465,5.47,163
20110101|2010-05-28 10:30,28,5.499,5.504,5.499,5.503,35
20110101|2010-05-28 11:00,28,5.499,5.499,5.431,5.451,77
20110101|2010-05-28 11:30,28,5.442,5.467,5.433,5.433,39
20110101|2010-05-28 12:00,28,5.433,5.434,5.433,5.434,8
20110101|2010-05-28 12:30,28,5.431,5.478,5.43,5.475,40
20110101|2010-05-28 13:00,28,5.482,5.489,5.456,5.461,738
20110101|2010-05-28 13:30,28,5.459,5.462,5.45,5.46,73
20110101|2010-05-28 14:30,28,5.459,5.46,5.459,5.46,2
20110101|2010-05-31 09:30,1,5.504,5.504,5.504,5.504,1
20110101|2010-05-31 11:00,1,5.507,5.507,5.507,5.507,1
20110101|2010-06-01 02:00,1,5.473,5.473,5.47,5.47,8
20110101|2010-06-01 07:00,1,5.483,5.5,5.48,5.5,16
20110101|2010-06-01 07:30,1,5.502,5.502,5.485,5.485,9
20110101|2010-06-01 08:00,1,5.485,5.52,5.47,5.52,73
20110101|2010-06-01 08:30,1,5.531,5.531,5.478,5.478,73
20110101|2010-06-01 09:00,1,5.475,5.496,5.475,5.49,10
20110101|2010-06-01 09:30,1,5.485,5.498,5.485,5.489,102
20110101|2010-06-01 10:00,1,5.49,5.493,5.454,5.454,76
20110101|2010-06-01 10:30,1,5.454,5.465,5.408,5.415,136
20110101|2010-06-01 11:00,1,5.408,5.408,5.365,5.385,218
20110101|2010-06-01 11:30,1,5.385,5.393,5.373,5.385,25
20110101|2010-06-01 12:00,1,5.395,5.395,5.395,5.395,1
20110101|2010-06-01 12:30,1,5.392,5.403,5.392,5.403,5
20110101|2010-06-01 13:00,1,5.392,5.394,5.361,5.361,69
20110101|2010-06-01 13:30,1,5.369,5.369,5.362,5.366,5
20110101|2010-06-01 14:00,1,5.366,5.369,5.364,5.364,41
20110101|2010-06-01 14:30,1,5.354,5.356,5.354,5.356,4
20110101|2010-06-01 15:00,1,5.354,5.354,5.354,5.354,1
20110101|2010-06-01 15:30,1,5.345,5.345,5.34,5.34,3
20110101|2010-06-02 07:00,2,5.392,5.392,5.391,5.391,4
20110101|2010-06-02 07:30,2,5.365,5.395,5.365,5.395,5
20110101|2010-06-02 08:00,2,5.391,5.413,5.383,5.41,60
20110101|2010-06-02 08:30,2,5.41,5.412,5.396,5.406,42
20110101|2010-06-02 09:00,2,5.412,5.412,5.386,5.405,8
20110101|2010-06-02 09:30,2,5.436,5.459,5.432,5.455,214
20110101|2010-06-02 10:00,2,5.465,5.465,5.448,5.455,161
20110101|2010-06-02 10:30,2,5.462,5.47,5.449,5.45,108
20110101|2010-06-02 11:00,2,5.463,5.467,5.461,5.461,40
20110101|2010-06-02 11:30,2,5.459,5.459,5.443,5.458,19
20110101|2010-06-02 12:00,2,5.45,5.45,5.45,5.45,1
20110101|2010-06-02 12:30,2,5.45,5.475,5.45,5.47,14
20110101|2010-06-02 13:00,2,5.47,5.508,5.47,5.505,353
20110101|2010-06-02 13:30,2,5.5,5.51,5.495,5.498,12
20110101|2010-06-02 14:00,2,5.497,5.509,5.497,5.502,9
20110101|2010-06-02 21:30,3,5.503,5.503,5.503,5.503,1
20110101|2010-06-03 07:30,3,5.505,5.52,5.495,5.495,37
20110101|2010-06-03 08:00,3,5.489,5.492,5.46,5.479,163
20110101|2010-06-03 08:30,3,5.486,5.494,5.479,5.489,57
20110101|2010-06-03 09:00,3,5.493,5.507,5.479,5.507,50
20110101|2010-06-03 09:30,3,5.517,5.619,5.517,5.579,236
20110101|2010-06-03 10:00,3,5.578,5.592,5.567,5.572,68
20110101|2010-06-03 10:30,3,5.571,5.584,5.565,5.569,54
20110101|2010-06-03 11:00,3,5.57,5.57,5.551,5.566,88
20110101|2010-06-03 11:30,3,5.56,5.574,5.56,5.565,52
20110101|2010-06-03 12:00,3,5.578,5.6,5.566,5.589,75
20110101|2010-06-03 12:30,3,5.59,5.617,5.59,5.613,124
20110101|2010-06-03 13:00,3,5.597,5.645,5.587,5.639,390
20110101|2010-06-03 13:30,3,5.64,5.64,5.63,5.63,38
20110101|2010-06-03 14:00,3,5.63,5.632,5.62,5.632,11
20110101|2010-06-03 14:30,3,5.63,5.63,5.629,5.629,2
20110101|2010-06-03 15:00,3,5.636,5.636,5.635,5.635,5
20110101|2010-06-03 15:30,3,5.645,5.647,5.645,5.647,17
20110101|2010-06-04 07:30,4,5.586,5.596,5.582,5.589,16
20110101|2010-06-04 08:00,4,5.599,5.646,5.599,5.611,362
20110101|2010-06-04 08:30,4,5.627,5.66,5.615,5.619,173
20110101|2010-06-04 09:00,4,5.622,5.66,5.605,5.66,142
20110101|2010-06-04 09:30,4,5.656,5.665,5.644,5.652,54
20110101|2010-06-04 10:00,4,5.656,5.68,5.656,5.667,90
20110101|2010-06-04 10:30,4,5.645,5.673,5.633,5.668,105
20110101|2010-06-04 11:00,4,5.678,5.701,5.647,5.701,88
20110101|2010-06-04 11:30,4,5.688,5.688,5.665,5.684,26
20110101|2010-06-04 12:00,4,5.693,5.742,5.678,5.729,138
20110101|2010-06-04 12:30,4,5.725,5.75,5.71,5.724,199
20110101|2010-06-04 13:00,4,5.734,5.734,5.594,5.651,114
20110101|2010-06-04 13:30,4,5.674,5.676,5.657,5.666,9
20110101|2010-06-04 14:30,4,5.66,5.66,5.655,5.655,10
20110101|2010-06-04 15:00,4,5.662,5.662,5.659,5.66,4
20110101|2010-06-04 15:30,4,5.658,5.658,5.658,5.658,1
20110101|2010-06-06 21:30,7,5.689,5.689,5.689,5.689,5
20110101|2010-06-07 03:00,7,5.66,5.66,5.66,5.66,1
20110101|2010-06-07 05:00,7,5.664,5.664,5.664,5.664,1
20110101|2010-06-07 06:00,7,5.626,5.626,5.623,5.623,5
20110101|2010-06-07 06:30,7,5.626,5.626,5.62,5.621,25
20110101|2010-06-07 07:00,7,5.586,5.591,5.583,5.591,22
20110101|2010-06-07 07:30,7,5.63,5.659,5.615,5.659,23
20110101|2010-06-07 08:00,7,5.66,5.686,5.655,5.669,212
20110101|2010-06-07 08:30,7,5.687,5.716,5.687,5.698,140
20110101|2010-06-07 09:00,7,5.708,5.746,5.708,5.715,98
20110101|2010-06-07 09:30,7,5.701,5.701,5.662,5.695,62
20110101|2010-06-07 10:00,7,5.703,5.724,5.703,5.71,74
20110101|2010-06-07 10:30,7,5.719,5.734,5.705,5.705,46
20110101|2010-06-07 11:00,7,5.713,5.721,5.68,5.714,23
20110101|2010-06-07 11:30,7,5.706,5.715,5.69,5.715,74
20110101|2010-06-07 12:00,7,5.69,5.725,5.69,5.715,74
20110101|2010-06-07 12:30,7,5.715,5.72,5.702,5.711,54
20110101|2010-06-07 13:00,7,5.74,5.783,5.74,5.783,16
20110101|2010-06-07 13:30,7,5.775,5.775,5.759,5.762,6
20110101|2010-06-07 14:00,7,5.76,5.766,5.76,5.765,18
20110101|2010-06-07 14:30,7,5.777,5.777,5.777,5.777,1
20110101|2010-06-07 15:00,7,5.784,5.79,5.784,5.79,3
20110101|2010-06-07 15:30,7,5.775,5.782,5.775,5.782,4
20110101|2010-06-07 16:00,7,5.802,5.816,5.8,5.816,7
20110101|2010-06-07 17:00,8,5.822,5.822,5.822,5.822,1
20110101|2010-06-08 06:00,8,5.737,5.76,5.735,5.76,5
20110101|2010-06-08 06:30,8,5.79,5.79,5.79,5.79,1
20110101|2010-06-08 07:30,8,5.76,5.768,5.715,5.725,39
20110101|2010-06-08 08:00,8,5.713,5.788,5.713,5.75,179
20110101|2010-06-08 08:30,8,5.76,5.765,5.713,5.726,70
20110101|2010-06-08 09:00,8,5.691,5.715,5.67,5.67,124
20110101|2010-06-08 09:30,8,5.675,5.69,5.663,5.685,31
20110101|2010-06-08 10:00,8,5.692,5.712,5.668,5.668,265
20110101|2010-06-08 10:30,8,5.677,5.683,5.66,5.673,117
20110101|2010-06-08 11:00,8,5.686,5.703,5.664,5.664,111
20110101|2010-06-08 11:30,8,5.68,5.68,5.653,5.653,51
20110101|2010-06-08 12:00,8,5.666,5.666,5.666,5.666,1
20110101|2010-06-08 12:30,8,5.68,5.705,5.678,5.691,45
20110101|2010-06-08 13:00,8,5.705,5.725,5.692,5.695,22
20110101|2010-06-08 13:30,8,5.69,5.69,5.685,5.687,19
20110101|2010-06-08 14:00,8,5.689,5.689,5.688,5.688,4
20110101|2010-06-09 06:00,9,5.656,5.656,5.655,5.655,2
20110101|2010-06-09 07:00,9,5.673,5.673,5.673,5.673,2
20110101|2010-06-09 07:30,9,5.666,5.673,5.666,5.672,4
20110101|2010-06-09 08:00,9,5.698,5.733,5.668,5.676,22
20110101|2010-06-09 08:30,9,5.66,5.66,5.648,5.648,22
20110101|2010-06-09 09:00,9,5.663,5.663,5.663,5.663,1
20110101|2010-06-09 09:30,9,5.66,5.66,5.634,5.648,29
20110101|2010-06-09 10:00,9,5.661,5.661,5.64,5.656,48
20110101|2010-06-09 10:30,9,5.663,5.688,5.663,5.682,31
20110101|2010-06-09 11:00,9,5.685,5.687,5.672,5.672,6
20110101|2010-06-09 11:30,9,5.68,5.68,5.673,5.673,3
20110101|2010-06-09 12:00,9,5.673,5.674,5.657,5.657,59
20110101|2010-06-09 12:30,9,5.664,5.67,5.645,5.654,16
20110101|2010-06-09 13:00,9,5.663,5.663,5.643,5.656,213
20110101|2010-06-09 13:30,9,5.656,5.663,5.656,5.663,29
20110101|2010-06-09 14:00,9,5.663,5.663,5.651,5.651,13
20110101|2010-06-09 14:30,9,5.655,5.655,5.652,5.652,3
20110101|2010-06-09 15:00,9,5.656,5.656,5.656,5.656,1
20110101|2010-06-10 06:30,10,5.69,5.69,5.69,5.69,1
20110101|2010-06-10 07:00,10,5.69,5.69,5.686,5.689,5
20110101|2010-06-10 07:30,10,5.65,5.66,5.65,5.66,2
20110101|2010-06-10 08:00,10,5.69,5.695,5.685,5.695,49
20110101|2010-06-10 08:30,10,5.695,5.695,5.686,5.688,30
20110101|2010-06-10 09:00,10,5.68,5.698,5.672,5.672,13
20110101|2010-06-10 09:30,10,5.64,5.743,5.59,5.715,172
20110101|2010-06-10 10:00,10,5.719,5.719,5.677,5.677,42
20110101|2010-06-10 10:30,10,5.658,5.675,5.65,5.675,50
20110101|2010-06-10 11:00,10,5.657,5.679,5.644,5.645,68
20110101|2010-06-10 11:30,10,5.665,5.665,5.634,5.635,19
20110101|2010-06-10 12:00,10,5.615,5.651,5.615,5.628,41
20110101|2010-06-10 12:30,10,5.625,5.638,5.616,5.62,41
20110101|2010-06-10 13:00,10,5.61,5.632,5.608,5.624,166
20110101|2010-06-10 13:30,10,5.629,5.655,5.629,5.654,13
20110101|2010-06-10 14:00,10,5.655,5.655,5.655,5.655,1
20110101|2010-06-10 14:30,10,5.655,5.655,5.655,5.655,7
20110101|2010-06-11 01:00,11,5.665,5.665,5.665,5.665,1
20110101|2010-06-11 07:00,11,5.67,5.67,5.67,5.67,5
20110101|2010-06-11 07:30,11,5.658,5.668,5.652,5.657,16
20110101|2010-06-11 08:00,11,5.662,5.69,5.662,5.689,53
20110101|2010-06-11 08:30,11,5.69,5.7,5.69,5.695,15
20110101|2010-06-11 09:00,11,5.693,5.705,5.691,5.698,13
20110101|2010-06-11 09:30,11,5.685,5.685,5.656,5.67,12
20110101|2010-06-11 10:00,11,5.681,5.681,5.673,5.673,10
20110101|2010-06-11 10:30,11,5.687,5.7,5.687,5.7,176
20110101|2010-06-11 11:00,11,5.7,5.7,5.655,5.663,50
20110101|2010-06-11 11:30,11,5.663,5.67,5.652,5.656,50
20110101|2010-06-11 12:00,11,5.657,5.658,5.647,5.649,15
20110101|2010-06-11 13:00,11,5.651,5.684,5.65,5.684,49
20110101|2010-06-11 13:30,11,5.68,5.69,5.68,5.69,2
20110101|2010-06-11 14:00,11,5.694,5.694,5.686,5.686,9
20110101|2010-06-11 15:00,11,5.689,5.689,5.689,5.689,1
20110101|2010-06-13 17:30,14,5.755,5.755,5.755,5.755,1
20110101|2010-06-14 06:00,14,5.749,5.749,5.746,5.746,4
20110101|2010-06-14 06:30,14,5.772,5.775,5.772,5.775,10
20110101|2010-06-14 07:00,14,5.77,5.77,5.77,5.77,1
20110101|2010-06-14 08:00,14,5.755,5.755,5.74,5.75,36
20110101|2010-06-14 08:30,14,5.765,5.765,5.721,5.725,68
20110101|2010-06-14 09:00,14,5.718,5.755,5.703,5.747,47
20110101|2010-06-14 09:30,14,5.734,5.734,5.72,5.72,4
20110101|2010-06-14 10:00,14,5.733,5.767,5.733,5.763,20
20110101|2010-06-14 10:30,14,5.769,5.793,5.769,5.77,209
20110101|2010-06-14 11:00,14,5.758,5.77,5.748,5.76,16
20110101|2010-06-14 11:30,14,5.748,5.751,5.728,5.728,15
20110101|2010-06-14 12:30,14,5.775,5.775,5.767,5.768,4
20110101|2010-06-14 13:00,14,5.754,5.805,5.754,5.804,58
20110101|2010-06-14 13:30,14,5.792,5.81,5.791,5.81,18
20110101|2010-06-14 14:00,14,5.807,5.814,5.805,5.807,13
20110101|2010-06-14 14:30,14,5.806,5.806,5.797,5.798,6
20110101|2010-06-14 15:00,14,5.801,5.812,5.801,5.812,5
20110101|2010-06-14 15:30,14,5.813,5.82,5.813,5.82,4
20110101|2010-06-15 06:30,15,5.85,5.85,5.85,5.85,2
20110101|2010-06-15 07:00,15,5.885,5.885,5.885,5.885,1
20110101|2010-06-15 07:30,15,5.872,5.882,5.851,5.874,53
20110101|2010-06-15 08:00,15,5.88,5.88,5.817,5.845,125
20110101|2010-06-15 08:30,15,5.846,5.879,5.831,5.865,26
20110101|2010-06-15 09:00,15,5.865,5.87,5.837,5.87,31
20110101|2010-06-15 09:30,15,5.875,5.875,5.868,5.87,25
20110101|2010-06-15 10:00,15,5.87,5.87,5.845,5.85,32
20110101|2010-06-15 10:30,15,5.848,5.855,5.848,5.854,9
20110101|2010-06-15 11:00,15,5.864,5.865,5.849,5.849,35
20110101|2010-06-15 11:30,15,5.841,5.855,5.84,5.855,95
20110101|2010-06-15 12:00,15,5.853,5.867,5.85,5.866,44
20110101|2010-06-15 12:30,15,5.866,5.866,5.85,5.85,19
20110101|2010-06-15 13:00,15,5.88,5.919,5.88,5.917,90
20110101|2010-06-15 13:30,15,5.91,5.91,5.91,5.91,1
20110101|2010-06-15 14:00,15,5.908,5.92,5.908,5.92,11
20110101|2010-06-15 14:30,15,5.92,5.924,5.92,5.921,82
20110101|2010-06-15 18:30,16,5.905,5.905,5.905,5.905,3
20110101|2010-06-15 21:00,16,5.905,5.905,5.9,5.9,2
20110101|2010-06-15 23:30,16,5.899,5.9,5.899,5.9,14
20110101|2010-06-16 03:00,16,5.935,5.935,5.935,5.935,1
20110101|2010-06-16 03:30,16,5.935,5.935,5.935,5.935,1
20110101|2010-06-16 06:00,16,5.907,5.907,5.889,5.889,47
20110101|2010-06-16 06:30,16,5.88,5.88,5.88,5.88,20
20110101|2010-06-16 07:00,16,5.87,5.87,5.845,5.845,71
20110101|2010-06-16 07:30,16,5.835,5.893,5.833,5.893,42
20110101|2010-06-16 08:00,16,5.889,5.89,5.859,5.863,42
20110101|2010-06-16 08:30,16,5.862,5.864,5.835,5.858,53
20110101|2010-06-16 09:00,16,5.851,5.852,5.82,5.823,119
20110101|2010-06-16 09:30,16,5.816,5.825,5.815,5.818,62
20110101|2010-06-16 10:00,16,5.83,5.83,5.83,5.83,2
20110101|2010-06-16 10:30,16,5.819,5.828,5.8,5.81,88
20110101|2010-06-16 11:00,16,5.81,5.825,5.79,5.808,103
20110101|2010-06-16 11:30,16,5.801,5.811,5.797,5.803,25
20110101|2010-06-16 12:00,16,5.806,5.829,5.806,5.824,64
20110101|2010-06-16 12:30,16,5.82,5.834,5.817,5.828,15
20110101|2010-06-16 13:00,16,5.81,5.816,5.8,5.812,12
20110101|2010-06-16 13:30,16,5.818,5.818,5.815,5.817,5
20110101|2010-06-16 14:00,16,5.836,5.836,5.833,5.833,3
20110101|2010-06-16 14:30,16,5.825,5.825,5.824,5.824,6
20110101|2010-06-16 15:00,16,5.825,5.845,5.825,5.845,7
20110101|2010-06-16 15:30,16,5.848,5.848,5.848,5.848,2
20110101|2010-06-16 16:00,16,5.848,5.85,5.845,5.845,5
20110101|2010-06-17 07:30,17,5.86,5.86,5.848,5.848,7
20110101|2010-06-17 08:00,17,5.852,5.89,5.852,5.89,19
20110101|2010-06-17 08:30,17,5.876,5.883,5.876,5.883,14
20110101|2010-06-17 09:00,17,5.865,5.9,5.865,5.885,213
20110101|2010-06-17 09:30,17,5.9,5.907,5.83,5.867,208
20110101|2010-06-17 10:00,17,5.863,5.864,5.795,5.823,58
20110101|2010-06-17 10:30,17,5.837,5.843,5.82,5.822,28
20110101|2010-06-17 11:00,17,5.82,5.857,5.82,5.857,30
20110101|2010-06-17 11:30,17,5.856,5.86,5.837,5.86,14
20110101|2010-06-17 12:00,17,5.849,5.856,5.84,5.842,10
20110101|2010-06-17 12:30,17,5.842,5.884,5.842,5.884,35
20110101|2010-06-17 13:00,17,5.878,5.888,5.867,5.887,86
20110101|2010-06-17 13:30,17,5.88,5.882,5.874,5.882,19
20110101|2010-06-17 14:00,17,5.893,5.893,5.89,5.892,8
20110101|2010-06-17 14:30,17,5.886,5.889,5.886,5.889,5
20110101|2010-06-17 21:00,18,5.943,5.943,5.943,5.943,1
20110101|2010-06-18 01:30,18,5.9,5.9,5.9,5.9,1
20110101|2010-06-18 07:00,18,5.899,5.904,5.88,5.904,14
20110101|2010-06-18 07:30,18,5.9,5.9,5.9,5.9,5
20110101|2010-06-18 08:00,18,5.869,5.878,5.855,5.855,19
20110101|2010-06-18 08:30,18,5.853,5.853,5.805,5.805,17
20110101|2010-06-18 09:00,18,5.82,5.83,5.819,5.824,40
20110101|2010-06-18 09:30,18,5.837,5.837,5.815,5.824,7
20110101|2010-06-18 10:00,18,5.844,5.857,5.842,5.857,19
20110101|2010-06-18 10:30,18,5.851,5.851,5.825,5.839,102
20110101|2010-06-18 11:00,18,5.85,5.85,5.825,5.825,52
20110101|2010-06-18 11:30,18,5.81,5.815,5.786,5.786,27
20110101|2010-06-18 12:00,18,5.8,5.8,5.796,5.796,11
20110101|2010-06-18 12:30,18,5.802,5.816,5.785,5.811,148
20110101|2010-06-18 13:00,18,5.81,5.833,5.777,5.783,55
20110101|2010-06-18 13:30,18,5.783,5.783,5.783,5.783,1
20110101|2010-06-18 14:00,18,5.787,5.787,5.787,5.787,1
20110101|2010-06-18 14:30,18,5.791,5.792,5.791,5.792,2
20110101|2010-06-18 16:00,18,5.792,5.792,5.792,5.792,1
20110101|2010-06-20 19:00,21,5.85,5.85,5.85,5.85,2
20110101|2010-06-20 22:30,21,5.85,5.85,5.85,5.85,1
20110101|2010-06-21 00:00,21,5.85,5.85,5.85,5.85,2
20110101|2010-06-21 03:00,21,5.888,5.888,5.888,5.888,1
20110101|2010-06-21 06:00,21,5.841,5.841,5.841,5.841,8
20110101|2010-06-21 06:30,21,5.852,5.852,5.852,5.852,6
20110101|2010-06-21 07:00,21,5.85,5.865,5.85,5.864,18
20110101|2010-06-21 07:30,21,5.851,5.851,5.84,5.84,23
20110101|2010-06-21 08:00,21,5.873,5.885,5.868,5.868,47
20110101|2010-06-21 08:30,21,5.864,5.904,5.858,5.901,61
20110101|2010-06-21 09:00,21,5.89,5.89,5.885,5.885,7
20110101|2010-06-21 09:30,21,5.9,5.9,5.877,5.877,5
20110101|2010-06-21 10:00,21,5.864,5.864,5.835,5.835,53
20110101|2010-06-21 10:30,21,5.84,5.86,5.83,5.83,61
20110101|2010-06-21 11:00,21,5.85,5.85,5.771,5.782,31
20110101|2010-06-21 11:30,21,5.778,5.778,5.65,5.7,94
20110101|2010-06-21 12:00,21,5.661,5.675,5.64,5.675,123
20110101|2010-06-21 12:30,21,5.67,5.67,5.633,5.665,27
20110101|2010-06-21 13:00,21,5.67,5.67,5.633,5.67,124
20110101|2010-06-21 13:30,21,5.663,5.673,5.663,5.673,4
20110101|2010-06-21 15:30,21,5.66,5.66,5.658,5.658,2
20110101|2010-06-22 01:00,22,5.651,5.651,5.651,5.651,1
20110101|2010-06-22 06:00,22,5.571,5.571,5.57,5.571,4
20110101|2010-06-22 07:00,22,5.585,5.585,5.585,5.585,1
20110101|2010-06-22 07:30,22,5.629,5.629,5.629,5.629,1
20110101|2010-06-22 08:00,22,5.665,5.665,5.648,5.65,24
20110101|2010-06-22 08:30,22,5.637,5.644,5.59,5.59,29
20110101|2010-06-22 09:00,22,5.59,5.595,5.568,5.578,81
20110101|2010-06-22 09:30,22,5.585,5.6,5.581,5.581,17
20110101|2010-06-22 10:00,22,5.578,5.597,5.578,5.597,6
20110101|2010-06-22 10:30,22,5.613,5.619,5.579,5.592,16
20110101|2010-06-22 11:00,22,5.612,5.614,5.556,5.556,48
20110101|2010-06-22 11:30,22,5.555,5.57,5.547,5.549,17
20110101|2010-06-22 12:00,22,5.562,5.568,5.552,5.555,13
20110101|2010-06-22 12:30,22,5.565,5.565,5.542,5.551,51
20110101|2010-06-22 13:00,22,5.55,5.6,5.55,5.6,316
20110101|2010-06-22 13:30,22,5.6,5.634,5.6,5.617,184
20110101|2010-06-22 14:00,22,5.619,5.619,5.619,5.619,1
20110101|2010-06-22 14:30,22,5.619,5.619,5.619,5.619,1
20110101|2010-06-22 16:00,22,5.616,5.616,5.616,5.616,1
20110101|2010-06-23 06:00,23,5.601,5.601,5.6,5.6,2
20110101|2010-06-23 06:30,23,5.644,5.644,5.644,5.644,1
20110101|2010-06-23 07:00,23,5.655,5.66,5.655,5.66,40
20110101|2010-06-23 07:30,23,5.653,5.653,5.653,5.653,1
20110101|2010-06-23 08:00,23,5.648,5.67,5.64,5.661,53
20110101|2010-06-23 08:30,23,5.649,5.671,5.63,5.667,119
20110101|2010-06-23 09:00,23,5.662,5.668,5.655,5.66,9
20110101|2010-06-23 09:30,23,5.664,5.694,5.664,5.694,6
20110101|2010-06-23 10:00,23,5.692,5.692,5.68,5.688,59
20110101|2010-06-23 10:30,23,5.693,5.695,5.67,5.674,13
20110101|2010-06-23 11:00,23,5.682,5.698,5.674,5.698,4
20110101|2010-06-23 11:30,23,5.69,5.711,5.689,5.708,9
20110101|2010-06-23 12:00,23,5.704,5.712,5.692,5.692,19
20110101|2010-06-23 12:30,23,5.707,5.707,5.686,5.69,35
20110101|2010-06-23 13:00,23,5.7,5.703,5.667,5.7,151
20110101|2010-06-23 13:30,23,5.675,5.676,5.675,5.676,2
20110101|2010-06-23 14:00,23,5.674,5.676,5.672,5.676,16
20110101|2010-06-23 14:30,23,5.679,5.681,5.669,5.669,8
20110101|2010-06-23 15:00,23,5.666,5.682,5.666,5.682,4
20110101|2010-06-23 21:00,24,5.691,5.691,5.691,5.691,1
20110101|2010-06-24 06:00,24,5.658,5.658,5.657,5.657,2
20110101|2010-06-24 08:30,24,5.71,5.715,5.698,5.698,10
20110101|2010-06-24 09:00,24,5.706,5.717,5.702,5.707,99
20110101|2010-06-24 09:30,24,5.71,5.725,5.673,5.684,68
20110101|2010-06-24 10:00,24,5.685,5.704,5.674,5.674,89
20110101|2010-06-24 10:30,24,5.676,5.676,5.64,5.64,38
20110101|2010-06-24 11:00,24,5.629,5.656,5.627,5.65,47
20110101|2010-06-24 11:30,24,5.623,5.651,5.623,5.651,14
20110101|2010-06-24 12:00,24,5.645,5.66,5.639,5.639,22
20110101|2010-06-24 12:30,24,5.64,5.647,5.64,5.646,13
20110101|2010-06-24 13:00,24,5.645,5.663,5.645,5.662,18
20110101|2010-06-24 13:30,24,5.66,5.676,5.657,5.676,92
20110101|2010-06-24 14:30,24,5.655,5.655,5.655,5.655,1
20110101|2010-06-24 15:00,24,5.658,5.658,5.658,5.658,2
20110101|2010-06-24 16:00,24,5.676,5.676,5.676,5.676,1
20110101|2010-06-24 20:30,25,5.674,5.674,5.674,5.674,1
20110101|2010-06-25 07:00,25,5.7,5.7,5.7,5.7,1
20110101|2010-06-25 07:30,25,5.689,5.689,5.68,5.68,5
20110101|2010-06-25 08:00,25,5.68,5.703,5.671,5.675,81
20110101|2010-06-25 08:30,25,5.705,5.707,5.698,5.698,42
20110101|2010-06-25 09:00,25,5.698,5.71,5.675,5.675,36
20110101|2010-06-25 09:30,25,5.697,5.697,5.697,5.697,3
20110101|2010-06-25 10:00,25,5.687,5.696,5.682,5.682,5
20110101|2010-06-25 10:30,25,5.693,5.705,5.676,5.705,16
20110101|2010-06-25 11:00,25,5.698,5.702,5.696,5.696,76
20110101|2010-06-25 11:30,25,5.691,5.691,5.69,5.69,100
20110101|2010-06-25 12:00,25,5.692,5.701,5.692,5.7,61
20110101|2010-06-25 12:30,25,5.717,5.719,5.704,5.706,94
20110101|2010-06-25 13:00,25,5.725,5.746,5.709,5.744,66
20110101|2010-06-25 13:30,25,5.738,5.738,5.734,5.737,8
20110101|2010-06-25 14:00,25,5.74,5.74,5.74,5.74,1
20110101|2010-06-25 14:30,25,5.75,5.75,5.75,5.75,1
20110101|2010-06-27 17:00,28,5.694,5.694,5.694,5.694,1
20110101|2010-06-28 06:00,28,5.7,5.7,5.7,5.7,2
20110101|2010-06-28 07:00,28,5.704,5.704,5.704,5.704,1
20110101|2010-06-28 08:00,28,5.703,5.705,5.606,5.631,130
20110101|2010-06-28 08:30,28,5.65,5.655,5.645,5.651,14
20110101|2010-06-28 09:00,28,5.648,5.669,5.648,5.669,30
20110101|2010-06-28 09:30,28,5.668,5.679,5.668,5.674,24
20110101|2010-06-28 10:00,28,5.666,5.666,5.645,5.657,132
20110101|2010-06-28 10:30,28,5.651,5.657,5.638,5.638,17
20110101|2010-06-28 11:00,28,5.649,5.649,5.64,5.649,10
20110101|2010-06-28 11:30,28,5.66,5.66,5.657,5.66,3
20110101|2010-06-28 12:00,28,5.645,5.649,5.633,5.636,42
20110101|2010-06-28 12:30,28,5.627,5.63,5.618,5.622,184
20110101|2010-06-28 13:00,28,5.612,5.62,5.601,5.606,73
20110101|2010-06-28 13:30,28,5.61,5.611,5.604,5.604,50
20110101|2010-06-28 14:00,28,5.606,5.607,5.6,5.605,67
20110101|2010-06-28 14:30,28,5.605,5.61,5.605,5.61,25
20110101|2010-06-28 15:30,28,5.612,5.617,5.612,5.617,8
20110101|2010-06-28 21:00,29,5.624,5.624,5.624,5.624,1
20110101|2010-06-28 21:30,29,5.624,5.624,5.624,5.624,1
20110101|2010-06-28 22:00,29,5.608,5.608,5.608,5.608,1
20110101|2010-06-29 06:00,29,5.568,5.571,5.567,5.571,3
20110101|2010-06-29 06:30,29,5.563,5.563,5.531,5.531,23
20110101|2010-06-29 07:00,29,5.541,5.55,5.534,5.55,33
20110101|2010-06-29 07:30,29,5.544,5.546,5.52,5.546,6
20110101|2010-06-29 08:00,29,5.544,5.558,5.518,5.53,86
20110101|2010-06-29 08:30,29,5.53,5.539,5.5,5.508,268
20110101|2010-06-29 09:00,29,5.504,5.504,5.451,5.457,122
20110101|2010-06-29 09:30,29,5.468,5.479,5.46,5.479,38
20110101|2010-06-29 10:00,29,5.473,5.486,5.454,5.46,48
20110101|2010-06-29 10:30,29,5.462,5.473,5.46,5.46,13
20110101|2010-06-29 11:00,29,5.46,5.486,5.454,5.474,32
20110101|2010-06-29 11:30,29,5.474,5.474,5.452,5.464,9
20110101|2010-06-29 12:00,29,5.455,5.468,5.442,5.468,31
20110101|2010-06-29 12:30,29,5.466,5.468,5.441,5.453,61
20110101|2010-06-29 13:00,29,5.438,5.44,5.42,5.427,192
20110101|2010-06-29 13:30,29,5.43,5.43,5.418,5.425,154
20110101|2010-06-29 14:00,29,5.43,5.433,5.43,5.43,32
20110101|2010-06-29 14:30,29,5.43,5.43,5.421,5.421,4
20110101|2010-06-29 15:00,29,5.43,5.43,5.43,5.43,3
20110101|2010-06-29 19:00,30,5.431,5.431,5.431,5.431,1
20110101|2010-06-29 19:30,30,5.431,5.431,5.431,5.431,1
20110101|2010-06-29 22:00,30,5.43,5.43,5.43,5.43,1
20110101|2010-06-30 03:30,30,5.38,5.38,5.374,5.374,3
20110101|2010-06-30 07:00,30,5.376,5.38,5.362,5.38,63
20110101|2010-06-30 07:30,30,5.391,5.405,5.375,5.375,53
20110101|2010-06-30 08:00,30,5.386,5.4,5.369,5.384,81
20110101|2010-06-30 08:30,30,5.384,5.402,5.368,5.397,66
20110101|2010-06-30 09:00,30,5.4,5.4,5.374,5.374,144
20110101|2010-06-30 09:30,30,5.375,5.39,5.367,5.389,124
20110101|2010-06-30 10:00,30,5.398,5.42,5.398,5.404,42
20110101|2010-06-30 10:30,30,5.403,5.405,5.37,5.393,142
20110101|2010-06-30 11:00,30,5.393,5.393,5.371,5.371,22
20110101|2010-06-30 11:30,30,5.372,5.385,5.362,5.382,35
20110101|2010-06-30 12:00,30,5.375,5.39,5.362,5.362,24
20110101|2010-06-30 12:30,30,5.37,5.386,5.37,5.385,15
20110101|2010-06-30 13:00,30,5.4,5.44,5.4,5.437,467
20110101|2010-06-30 13:30,30,5.436,5.438,5.424,5.433,29
20110101|2010-06-30 14:00,30,5.424,5.429,5.424,5.429,8
20110101|2010-06-30 15:00,30,5.422,5.422,5.422,5.422,10
20110101|2010-06-30 15:30,30,5.426,5.426,5.426,5.426,1
20110101|2010-06-30 22:00,1,5.415,5.415,5.415,5.415,1
20110101|2010-07-01 04:00,1,5.369,5.369,5.369,5.369,1
20110101|2010-07-01 04:30,1,5.369,5.369,5.369,5.369,12
20110101|2010-07-01 05:00,1,5.375,5.375,5.375,5.375,13
20110101|2010-07-01 06:00,1,5.374,5.374,5.37,5.37,2
20110101|2010-07-01 06:30,1,5.356,5.356,5.356,5.356,7
20110101|2010-07-01 07:00,1,5.379,5.39,5.379,5.39,18
20110101|2010-07-01 07:30,1,5.389,5.4,5.372,5.4,29
20110101|2010-07-01 08:00,1,5.399,5.412,5.39,5.412,38
20110101|2010-07-01 08:30,1,5.416,5.43,5.405,5.43,57
20110101|2010-07-01 09:00,1,5.432,5.432,5.411,5.423,82
20110101|2010-07-01 09:30,1,5.428,5.49,5.38,5.433,488
20110101|2010-07-01 10:00,1,5.429,5.477,5.429,5.461,105
20110101|2010-07-01 10:30,1,5.453,5.474,5.45,5.458,83
20110101|2010-07-01 11:00,1,5.465,5.5,5.465,5.485,105
20110101|2010-07-01 11:30,1,5.486,5.558,5.483,5.549,194
20110101|2010-07-01 12:00,1,5.543,5.565,5.527,5.565,122
20110101|2010-07-01 12:30,1,5.575,5.609,5.564,5.589,172
20110101|2010-07-01 13:00,1,5.58,5.611,5.546,5.561,261
20110101|2010-07-01 13:30,1,5.562,5.563,5.53,5.542,124
20110101|2010-07-01 14:30,1,5.531,5.531,5.531,5.531,1
20110101|2010-07-01 15:00,1,5.522,5.522,5.522,5.522,1
20110101|2010-07-01 17:30,2,5.53,5.53,5.486,5.486,18
20110101|2010-07-01 19:00,2,5.526,5.526,5.526,5.526,1
20110101|2010-07-02 05:00,2,5.552,5.552,5.552,5.552,31
20110101|2010-07-02 05:30,2,5.55,5.55,5.55,5.55,50
20110101|2010-07-02 07:00,2,5.515,5.515,5.515,5.515,1
20110101|2010-07-02 07:30,2,5.534,5.534,5.493,5.493,33
20110101|2010-07-02 08:00,2,5.487,5.557,5.481,5.553,29
20110101|2010-07-02 08:30,2,5.523,5.523,5.477,5.497,43
20110101|2010-07-02 09:00,2,5.485,5.505,5.47,5.49,26
20110101|2010-07-02 09:30,2,5.493,5.495,5.461,5.465,145
20110101|2010-07-02 10:00,2,5.465,5.475,5.41,5.425,96
20110101|2010-07-02 10:30,2,5.424,5.432,5.393,5.415,139
20110101|2010-07-02 11:00,2,5.397,5.42,5.394,5.416,50
20110101|2010-07-02 11:30,2,5.42,5.428,5.402,5.428,56
20110101|2010-07-02 12:00,2,5.421,5.423,5.42,5.423,17
20110101|2010-07-02 12:30,2,5.437,5.452,5.433,5.452,14
20110101|2010-07-02 13:00,2,5.45,5.465,5.433,5.454,141
20110101|2010-07-02 13:30,2,5.45,5.45,5.439,5.45,110
20110101|2010-07-02 14:00,2,5.448,5.448,5.445,5.445,2
20110101|2010-07-05 04:00,6,5.47,5.47,5.47,5.47,1
20110101|2010-07-05 19:30,6,5.511,5.511,5.48,5.48,10
20110101|2010-07-05 20:00,6,5.48,5.48,5.48,5.48,10
20110101|2010-07-06 06:00,6,5.529,5.529,5.529,5.529,2
20110101|2010-07-06 06:30,6,5.52,5.52,5.52,5.52,18
20110101|2010-07-06 07:00,6,5.517,5.517,5.517,5.517,1
20110101|2010-07-06 07:30,6,5.511,5.511,5.511,5.511,1
20110101|2010-07-06 08:00,6,5.521,5.56,5.511,5.55,103
20110101|2010-07-06 08:30,6,5.56,5.575,5.56,5.566,59
20110101|2010-07-06 09:00,6,5.556,5.556,5.533,5.551,14
20110101|2010-07-06 09:30,6,5.568,5.589,5.568,5.584,25
20110101|2010-07-06 10:00,6,5.593,5.593,5.56,5.56,63
20110101|2010-07-06 10:30,6,5.576,5.576,5.557,5.557,13
20110101|2010-07-06 11:00,6,5.548,5.556,5.526,5.526,83
20110101|2010-07-06 11:30,6,5.532,5.536,5.496,5.499,23
20110101|2010-07-06 12:00,6,5.485,5.485,5.472,5.472,5
20110101|2010-07-06 12:30,6,5.487,5.487,5.47,5.47,30
20110101|2010-07-06 13:00,6,5.465,5.465,5.43,5.455,41
20110101|2010-07-06 13:30,6,5.464,5.464,5.46,5.46,2
20110101|2010-07-07 00:00,7,5.481,5.481,5.481,5.481,1
20110101|2010-07-07 02:00,7,5.481,5.481,5.481,5.481,4
20110101|2010-07-07 02:30,7,5.481,5.491,5.481,5.491,22
20110101|2010-07-07 04:00,7,5.485,5.485,5.485,5.485,2
20110101|2010-07-07 04:30,7,5.483,5.483,5.483,5.483,1
20110101|2010-07-07 05:00,7,5.459,5.459,5.458,5.458,13
20110101|2010-07-07 05:30,7,5.455,5.456,5.455,5.455,9
20110101|2010-07-07 06:00,7,5.491,5.491,5.491,5.491,2
20110101|2010-07-07 06:30,7,5.507,5.507,5.507,5.507,1
20110101|2010-07-07 07:00,7,5.5,5.519,5.5,5.514,12
20110101|2010-07-07 07:30,7,5.516,5.517,5.46,5.478,10
20110101|2010-07-07 08:00,7,5.474,5.474,5.441,5.47,273
20110101|2010-07-07 08:30,7,5.471,5.48,5.44,5.44,232
20110101|2010-07-07 09:00,7,5.435,5.44,5.41,5.42,198
20110101|2010-07-07 09:30,7,5.42,5.465,5.42,5.431,80
20110101|2010-07-07 10:00,7,5.445,5.451,5.445,5.45,9
20110101|2010-07-07 10:30,7,5.447,5.461,5.442,5.446,67
20110101|2010-07-07 11:00,7,5.451,5.462,5.45,5.454,10
20110101|2010-07-07 11:30,7,5.439,5.44,5.419,5.44,43
20110101|2010-07-07 12:00,7,5.44,5.454,5.436,5.454,233
20110101|2010-07-07 12:30,7,5.455,5.455,5.434,5.44,32
20110101|2010-07-07 13:00,7,5.445,5.449,5.415,5.415,168
20110101|2010-07-07 13:30,7,5.425,5.43,5.417,5.419,7
20110101|2010-07-07 14:00,7,5.43,5.436,5.43,5.436,7
20110101|2010-07-07 14:30,7,5.439,5.439,5.439,5.439,1
20110101|2010-07-07 15:00,7,5.445,5.459,5.441,5.459,29
20110101|2010-07-07 15:30,7,5.46,5.46,5.46,5.46,1
20110101|2010-07-07 20:30,8,5.455,5.455,5.447,5.447,2
20110101|2010-07-08 01:00,8,5.44,5.44,5.434,5.434,7
20110101|2010-07-08 01:30,8,5.434,5.434,5.434,5.434,2
20110101|2010-07-08 02:00,8,5.439,5.439,5.428,5.428,28
20110101|2010-07-08 02:30,8,5.428,5.428,5.423,5.428,21
20110101|2010-07-08 03:00,8,5.428,5.428,5.427,5.427,12
20110101|2010-07-08 03:30,8,5.429,5.429,5.42,5.423,7
20110101|2010-07-08 04:00,8,5.42,5.42,5.418,5.418,7
20110101|2010-07-08 05:00,8,5.419,5.419,5.419,5.419,3
20110101|2010-07-08 05:30,8,5.402,5.402,5.402,5.402,1
20110101|2010-07-08 06:00,8,5.401,5.41,5.4,5.41,54
20110101|2010-07-08 06:30,8,5.41,5.41,5.41,5.41,1
20110101|2010-07-08 07:30,8,5.436,5.439,5.436,5.439,2
20110101|2010-07-08 08:00,8,5.43,5.43,5.403,5.41,45
20110101|2010-07-08 08:30,8,5.407,5.426,5.404,5.421,68
20110101|2010-07-08 09:00,8,5.42,5.42,5.404,5.414,112
20110101|2010-07-08 09:30,8,5.375,5.375,5.26,5.272,128
20110101|2010-07-08 10:00,8,5.271,5.306,5.271,5.295,366
20110101|2010-07-08 10:30,8,5.313,5.319,5.299,5.319,35
20110101|2010-07-08 11:00,8,5.307,5.308,5.299,5.308,7
20110101|2010-07-08 11:30,8,5.31,5.31,5.297,5.31,26
20110101|2010-07-08 12:00,8,5.309,5.32,5.309,5.32,11
20110101|2010-07-08 12:30,8,5.32,5.333,5.318,5.33,51
20110101|2010-07-08 13:00,8,5.335,5.335,5.313,5.331,71
20110101|2010-07-08 13:30,8,5.343,5.343,5.341,5.341,4
20110101|2010-07-08 14:00,8,5.335,5.335,5.334,5.334,5
20110101|2010-07-08 14:30,8,5.344,5.344,5.344,5.344,1
20110101|2010-07-08 15:00,8,5.346,5.346,5.345,5.345,4
20110101|2010-07-08 15:30,8,5.355,5.355,5.355,5.355,1
20110101|2010-07-08 16:00,8,5.34,5.34,5.34,5.34,1
20110101|2010-07-08 23:00,9,5.336,5.34,5.336,5.34,3
20110101|2010-07-09 01:00,9,5.338,5.338,5.338,5.338,1
20110101|2010-07-09 02:00,9,5.335,5.335,5.335,5.335,2
20110101|2010-07-09 02:30,9,5.335,5.335,5.335,5.335,6
20110101|2010-07-09 03:00,9,5.325,5.325,5.325,5.325,25
20110101|2010-07-09 04:30,9,5.312,5.312,5.305,5.305,16
20110101|2010-07-09 05:00,9,5.303,5.308,5.302,5.304,47
20110101|2010-07-09 06:00,9,5.291,5.291,5.281,5.281,13
20110101|2010-07-09 06:30,9,5.281,5.281,5.281,5.281,1
20110101|2010-07-09 07:00,9,5.3,5.307,5.295,5.295,59
20110101|2010-07-09 07:30,9,5.288,5.288,5.284,5.284,52
20110101|2010-07-09 08:00,9,5.312,5.333,5.301,5.314,107
20110101|2010-07-09 08:30,9,5.318,5.349,5.312,5.344,66
20110101|2010-07-09 09:00,9,5.347,5.37,5.34,5.367,93
20110101|2010-07-09 09:30,9,5.362,5.365,5.347,5.352,66
20110101|2010-07-09 10:00,9,5.368,5.374,5.355,5.355,43
20110101|2010-07-09 10:30,9,5.363,5.374,5.36,5.373,38
20110101|2010-07-09 11:00,9,5.364,5.375,5.363,5.375,10
20110101|2010-07-09 11:30,9,5.363,5.363,5.338,5.338,12
20110101|2010-07-09 12:00,9,5.334,5.345,5.332,5.334,16
20110101|2010-07-09 12:30,9,5.34,5.347,5.327,5.327,25
20110101|2010-07-09 13:00,9,5.328,5.348,5.321,5.347,31
20110101|2010-07-09 13:30,9,5.358,5.362,5.358,5.362,8
20110101|2010-07-09 14:00,9,5.357,5.358,5.357,5.358,2
20110101|2010-07-09 14:30,9,5.36,5.362,5.358,5.358,8
20110101|2010-07-11 21:00,12,5.37,5.377,5.37,5.377,22
20110101|2010-07-12 05:30,12,5.347,5.347,5.347,5.347,1
20110101|2010-07-12 06:00,12,5.347,5.347,5.347,5.347,10
20110101|2010-07-12 06:30,12,5.347,5.348,5.331,5.331,144
20110101|2010-07-12 07:30,12,5.338,5.345,5.326,5.326,52
20110101|2010-07-12 08:00,12,5.31,5.337,5.31,5.337,214
20110101|2010-07-12 08:30,12,5.344,5.36,5.344,5.35,29
20110101|2010-07-12 09:00,12,5.352,5.355,5.335,5.342,53
20110101|2010-07-12 09:30,12,5.344,5.354,5.33,5.354,15
20110101|2010-07-12 10:00,12,5.359,5.359,5.345,5.345,17
20110101|2010-07-12 10:30,12,5.353,5.36,5.34,5.353,15
20110101|2010-07-12 11:00,12,5.355,5.355,5.347,5.347,11
20110101|2010-07-12 11:30,12,5.359,5.359,5.359,5.359,6
20110101|2010-07-12 12:00,12,5.352,5.357,5.352,5.357,25
20110101|2010-07-12 12:30,12,5.345,5.353,5.335,5.335,8
20110101|2010-07-12 13:00,12,5.335,5.34,5.318,5.333,61
20110101|2010-07-12 14:30,12,5.346,5.35,5.345,5.35,4
20110101|2010-07-12 15:00,12,5.345,5.345,5.339,5.345,4
20110101|2010-07-13 04:00,13,5.329,5.329,5.328,5.328,5
20110101|2010-07-13 04:30,13,5.328,5.331,5.328,5.328,57
20110101|2010-07-13 06:00,13,5.326,5.328,5.325,5.327,15
20110101|2010-07-13 07:00,13,5.319,5.319,5.317,5.317,52
20110101|2010-07-13 07:30,13,5.327,5.347,5.308,5.347,462
20110101|2010-07-13 08:00,13,5.348,5.348,5.325,5.325,59
20110101|2010-07-13 08:30,13,5.345,5.345,5.333,5.341,23
20110101|2010-07-13 09:00,13,5.344,5.344,5.33,5.34,97
20110101|2010-07-13 09:30,13,5.338,5.338,5.292,5.305,129
20110101|2010-07-13 10:00,13,5.306,5.318,5.296,5.313,66
20110101|2010-07-13 10:30,13,5.311,5.323,5.304,5.318,271
20110101|2010-07-13 11:00,13,5.299,5.308,5.293,5.295,124
20110101|2010-07-13 11:30,13,5.288,5.294,5.28,5.294,24
20110101|2010-07-13 12:00,13,5.295,5.295,5.285,5.289,34
20110101|2010-07-13 12:30,13,5.301,5.304,5.297,5.302,31
20110101|2010-07-13 13:00,13,5.3,5.301,5.227,5.235,237
20110101|2010-07-13 13:30,13,5.249,5.278,5.249,5.273,70
20110101|2010-07-13 14:00,13,5.269,5.269,5.264,5.266,13
20110101|2010-07-13 14:30,13,5.266,5.267,5.256,5.267,10
20110101|2010-07-13 15:00,13,5.261,5.27,5.261,5.27,8
20110101|2010-07-13 15:30,13,5.271,5.271,5.271,5.271,1
20110101|2010-07-14 00:30,14,5.267,5.267,5.267,5.267,1
20110101|2010-07-14 02:00,14,5.258,5.258,5.258,5.258,1
20110101|2010-07-14 03:00,14,5.26,5.26,5.26,5.26,25
20110101|2010-07-14 03:30,14,5.256,5.256,5.25,5.25,16
20110101|2010-07-14 04:00,14,5.25,5.25,5.247,5.247,29
20110101|2010-07-14 05:00,14,5.246,5.246,5.246,5.246,1
20110101|2010-07-14 05:30,14,5.25,5.251,5.25,5.251,18
20110101|2010-07-14 06:00,14,5.246,5.25,5.243,5.25,4
20110101|2010-07-14 06:30,14,5.241,5.241,5.239,5.239,2
20110101|2010-07-14 07:00,14,5.232,5.236,5.219,5.219,25
20110101|2010-07-14 07:30,14,5.22,5.22,5.197,5.197,121
20110101|2010-07-14 08:00,14,5.2,5.219,5.19,5.219,419
20110101|2010-07-14 08:30,14,5.217,5.234,5.215,5.232,67
20110101|2010-07-14 09:00,14,5.229,5.231,5.223,5.223,41
20110101|2010-07-14 09:30,14,5.233,5.234,5.22,5.23,34
20110101|2010-07-14 10:00,14,5.23,5.23,5.212,5.212,29
20110101|2010-07-14 10:30,14,5.223,5.239,5.215,5.232,83
20110101|2010-07-14 11:00,14,5.233,5.233,5.218,5.225,47
20110101|2010-07-14 11:30,14,5.22,5.234,5.215,5.227,39
20110101|2010-07-14 12:00,14,5.226,5.226,5.226,5.226,1
20110101|2010-07-14 12:30,14,5.223,5.232,5.195,5.195,100
20110101|2010-07-14 13:00,14,5.193,5.201,5.185,5.201,79
20110101|2010-07-14 13:30,14,5.2,5.204,5.199,5.199,10
20110101|2010-07-14 14:00,14,5.199,5.203,5.199,5.202,14
20110101|2010-07-14 15:00,14,5.2,5.2,5.2,5.2,20
20110101|2010-07-15 03:00,15,5.185,5.185,5.184,5.184,3
20110101|2010-07-15 03:30,15,5.184,5.184,5.184,5.184,5
20110101|2010-07-15 04:00,15,5.18,5.18,5.171,5.171,26
20110101|2010-07-15 05:00,15,5.171,5.171,5.157,5.159,73
20110101|2010-07-15 05:30,15,5.157,5.157,5.157,5.157,34
20110101|2010-07-15 06:00,15,5.156,5.157,5.147,5.155,33
20110101|2010-07-15 06:30,15,5.155,5.163,5.155,5.163,201
20110101|2010-07-15 07:00,15,5.163,5.186,5.163,5.183,171
20110101|2010-07-15 07:30,15,5.183,5.197,5.183,5.19,171
20110101|2010-07-15 08:00,15,5.185,5.19,5.177,5.177,61
20110101|2010-07-15 08:30,15,5.179,5.18,5.145,5.146,43
20110101|2010-07-15 09:00,15,5.145,5.146,5.136,5.137,168
20110101|2010-07-15 09:30,15,5.248,5.337,5.23,5.337,668
20110101|2010-07-15 10:00,15,5.341,5.343,5.3,5.314,429
20110101|2010-07-15 10:30,15,5.325,5.338,5.322,5.327,93
20110101|2010-07-15 11:00,15,5.338,5.341,5.312,5.327,64
20110101|2010-07-15 11:30,15,5.317,5.332,5.31,5.327,53
20110101|2010-07-15 12:00,15,5.327,5.333,5.306,5.333,121
20110101|2010-07-15 12:30,15,5.337,5.345,5.325,5.325,67
20110101|2010-07-15 13:00,15,5.318,5.327,5.286,5.327,168
20110101|2010-07-15 13:30,15,5.321,5.33,5.32,5.33,71
20110101|2010-07-15 14:00,15,5.328,5.33,5.328,5.33,6
20110101|2010-07-15 14:30,15,5.33,5.33,5.33,5.33,17
20110101|2010-07-15 15:00,15,5.338,5.338,5.338,5.338,4
20110101|2010-07-15 22:30,16,5.34,5.34,5.34,5.34,1
20110101|2010-07-16 00:30,16,5.323,5.323,5.323,5.323,1
20110101|2010-07-16 01:30,16,5.323,5.323,5.323,5.323,2
20110101|2010-07-16 02:00,16,5.323,5.323,5.323,5.323,2
20110101|2010-07-16 03:00,16,5.323,5.323,5.323,5.323,1
20110101|2010-07-16 03:30,16,5.323,5.323,5.323,5.323,1
20110101|2010-07-16 04:00,16,5.323,5.323,5.323,5.323,23
20110101|2010-07-16 04:30,16,5.323,5.323,5.323,5.323,3
20110101|2010-07-16 05:00,16,5.323,5.323,5.323,5.323,1
20110101|2010-07-16 05:30,16,5.32,5.323,5.32,5.323,2
20110101|2010-07-16 06:00,16,5.315,5.315,5.315,5.315,1
20110101|2010-07-16 06:30,16,5.323,5.334,5.323,5.329,54
20110101|2010-07-16 07:00,16,5.323,5.355,5.323,5.344,207
20110101|2010-07-16 07:30,16,5.346,5.36,5.328,5.329,212
20110101|2010-07-16 08:00,16,5.324,5.34,5.29,5.29,86
20110101|2010-07-16 08:30,16,5.288,5.295,5.242,5.25,293
20110101|2010-07-16 09:00,16,5.252,5.272,5.237,5.272,121
20110101|2010-07-16 09:30,16,5.275,5.282,5.26,5.26,111
20110101|2010-07-16 10:00,16,5.255,5.264,5.254,5.264,62
20110101|2010-07-16 10:30,16,5.274,5.281,5.269,5.278,9
20110101|2010-07-16 11:00,16,5.28,5.288,5.277,5.278,37
20110101|2010-07-16 11:30,16,5.284,5.285,5.271,5.271,21
20110101|2010-07-16 12:00,16,5.271,5.271,5.253,5.255,14
20110101|2010-07-16 12:30,16,5.236,5.249,5.228,5.248,33
20110101|2010-07-16 13:00,16,5.252,5.269,5.246,5.269,18
20110101|2010-07-16 13:30,16,5.272,5.276,5.266,5.267,28
20110101|2010-07-16 14:00,16,5.268,5.268,5.265,5.265,6
20110101|2010-07-16 15:30,16,5.277,5.278,5.275,5.278,5
20110101|2010-07-19 03:30,19,5.268,5.268,5.268,5.268,2
20110101|2010-07-19 05:00,19,5.268,5.268,5.268,5.268,5
20110101|2010-07-19 05:30,19,5.268,5.268,5.268,5.268,19
20110101|2010-07-19 06:00,19,5.24,5.24,5.226,5.226,25
20110101|2010-07-19 06:30,19,5.218,5.223,5.21,5.213,64
20110101|2010-07-19 07:00,19,5.227,5.237,5.227,5.23,50
20110101|2010-07-19 07:30,19,5.218,5.234,5.218,5.223,123
20110101|2010-07-19 08:00,19,5.23,5.245,5.212,5.245,74
20110101|2010-07-19 08:30,19,5.254,5.254,5.242,5.242,17
20110101|2010-07-19 09:00,19,5.23,5.232,5.214,5.218,59
20110101|2010-07-19 09:30,19,5.22,5.22,5.217,5.217,15
20110101|2010-07-19 10:00,19,5.229,5.229,5.218,5.218,17
20110101|2010-07-19 10:30,19,5.221,5.223,5.221,5.222,3
20110101|2010-07-19 11:00,19,5.225,5.227,5.224,5.227,58
20110101|2010-07-19 11:30,19,5.23,5.232,5.229,5.229,9
20110101|2010-07-19 12:00,19,5.225,5.229,5.22,5.229,19
20110101|2010-07-19 12:30,19,5.221,5.221,5.215,5.221,9
20110101|2010-07-19 13:00,19,5.222,5.241,5.221,5.235,34
20110101|2010-07-19 13:30,19,5.232,5.24,5.232,5.24,2
20110101|2010-07-19 14:00,19,5.239,5.239,5.239,5.239,2
20110101|2010-07-19 14:30,19,5.237,5.238,5.237,5.238,18
20110101|2010-07-19 15:00,19,5.245,5.245,5.245,5.245,1
20110101|2010-07-19 15:30,19,5.239,5.239,5.238,5.238,2
20110101|2010-07-19 18:00,20,5.238,5.238,5.238,5.238,1
20110101|2010-07-19 18:30,20,5.238,5.238,5.238,5.238,3
20110101|2010-07-20 03:00,20,5.222,5.222,5.21,5.21,28
20110101|2010-07-20 03:30,20,5.21,5.21,5.21,5.21,13
20110101|2010-07-20 04:00,20,5.22,5.22,5.22,5.22,1
20110101|2010-07-20 05:00,20,5.21,5.21,5.209,5.209,8
20110101|2010-07-20 05:30,20,5.199,5.199,5.199,5.199,4
20110101|2010-07-20 06:00,20,5.199,5.199,5.196,5.199,16
20110101|2010-07-20 06:30,20,5.197,5.214,5.196,5.213,61
20110101|2010-07-20 07:00,20,5.226,5.226,5.198,5.198,4
20110101|2010-07-20 07:30,20,5.205,5.224,5.205,5.224,15
20110101|2010-07-20 08:00,20,5.228,5.249,5.228,5.239,173
20110101|2010-07-20 08:30,20,5.234,5.262,5.228,5.262,35
20110101|2010-07-20 09:00,20,5.263,5.27,5.252,5.265,52
20110101|2010-07-20 09:30,20,5.265,5.265,5.248,5.258,112
20110101|2010-07-20 10:00,20,5.245,5.258,5.245,5.25,109
20110101|2010-07-20 10:30,20,5.246,5.246,5.214,5.214,18
20110101|2010-07-20 11:00,20,5.215,5.215,5.185,5.19,76
20110101|2010-07-20 11:30,20,5.195,5.2,5.18,5.188,136
20110101|2010-07-20 12:30,20,5.209,5.225,5.209,5.225,15
20110101|2010-07-20 13:00,20,5.23,5.285,5.23,5.278,186
20110101|2010-07-20 13:30,20,5.281,5.29,5.279,5.29,24
20110101|2010-07-20 14:00,20,5.29,5.29,5.29,5.29,1
20110101|2010-07-20 14:30,20,5.289,5.298,5.289,5.294,20
20110101|2010-07-20 15:30,20,5.285,5.285,5.285,5.285,1
20110101|2010-07-21 06:30,21,5.275,5.275,5.275,5.275,1
20110101|2010-07-21 07:00,21,5.305,5.305,5.294,5.294,2
20110101|2010-07-21 07:30,21,5.3,5.317,5.3,5.315,23
20110101|2010-07-21 08:00,21,5.292,5.312,5.288,5.311,31
20110101|2010-07-21 08:30,21,5.313,5.313,5.27,5.27,63
20110101|2010-07-21 09:00,21,5.253,5.264,5.228,5.254,42
20110101|2010-07-21 09:30,21,5.239,5.272,5.23,5.271,65
20110101|2010-07-21 10:00,21,5.275,5.3,5.275,5.296,34
20110101|2010-07-21 10:30,21,5.296,5.301,5.277,5.277,10
20110101|2010-07-21 11:00,21,5.275,5.278,5.267,5.278,155
20110101|2010-07-21 11:30,21,5.271,5.271,5.245,5.25,103
20110101|2010-07-21 12:00,21,5.251,5.265,5.248,5.26,44
20110101|2010-07-21 12:30,21,5.243,5.263,5.243,5.247,65
20110101|2010-07-21 13:00,21,5.253,5.269,5.246,5.264,66
20110101|2010-07-21 13:30,21,5.259,5.259,5.259,5.259,2
20110101|2010-07-21 14:00,21,5.26,5.261,5.26,5.261,2
20110101|2010-07-21 14:30,21,5.271,5.273,5.271,5.271,7
20110101|2010-07-21 15:00,21,5.28,5.28,5.272,5.272,2
20110101|2010-07-21 15:30,21,5.271,5.271,5.271,5.271,1
20110101|2010-07-22 00:30,22,5.257,5.257,5.256,5.256,2
20110101|2010-07-22 01:30,22,5.252,5.252,5.252,5.252,2
20110101|2010-07-22 03:00,22,5.265,5.265,5.265,5.265,1
20110101|2010-07-22 07:00,22,5.293,5.293,5.285,5.285,24
20110101|2010-07-22 07:30,22,5.298,5.307,5.295,5.299,10
20110101|2010-07-22 08:00,22,5.31,5.353,5.31,5.352,130
20110101|2010-07-22 08:30,22,5.353,5.366,5.35,5.35,170
20110101|2010-07-22 09:00,22,5.353,5.375,5.34,5.343,81
20110101|2010-07-22 09:30,22,5.355,5.39,5.3,5.34,136
20110101|2010-07-22 10:00,22,5.354,5.359,5.337,5.337,82
20110101|2010-07-22 10:30,22,5.32,5.32,5.309,5.32,76
20110101|2010-07-22 11:00,22,5.308,5.319,5.308,5.316,9
20110101|2010-07-22 11:30,22,5.319,5.331,5.319,5.329,71
20110101|2010-07-22 12:00,22,5.319,5.319,5.3,5.31,12
20110101|2010-07-22 12:30,22,5.311,5.324,5.31,5.313,127
20110101|2010-07-22 13:00,22,5.32,5.333,5.315,5.333,130
20110101|2010-07-22 13:30,22,5.325,5.329,5.318,5.324,14
20110101|2010-07-22 14:00,22,5.33,5.33,5.328,5.328,3
20110101|2010-07-22 14:30,22,5.325,5.325,5.325,5.325,1
20110101|2010-07-22 15:00,22,5.33,5.33,5.33,5.33,1
20110101|2010-07-22 15:30,22,5.33,5.33,5.33,5.33,3
20110101|2010-07-22 16:00,22,5.341,5.341,5.341,5.341,1
20110101|2010-07-22 23:00,23,5.331,5.331,5.331,5.331,1
20110101|2010-07-23 02:00,23,5.331,5.331,5.331,5.331,2
20110101|2010-07-23 03:00,23,5.33,5.331,5.329,5.329,9
20110101|2010-07-23 03:30,23,5.331,5.331,5.319,5.319,35
20110101|2010-07-23 04:00,23,5.318,5.318,5.307,5.309,44
20110101|2010-07-23 04:30,23,5.31,5.33,5.305,5.305,74
20110101|2010-07-23 05:00,23,5.312,5.318,5.305,5.318,9
20110101|2010-07-23 06:00,23,5.323,5.323,5.315,5.315,3
20110101|2010-07-23 06:30,23,5.301,5.313,5.301,5.313,3
20110101|2010-07-23 07:00,23,5.321,5.321,5.301,5.313,5
20110101|2010-07-23 07:30,23,5.313,5.313,5.304,5.304,49
20110101|2010-07-23 08:00,23,5.301,5.302,5.277,5.284,73
20110101|2010-07-23 08:30,23,5.284,5.304,5.284,5.301,58
20110101|2010-07-23 09:00,23,5.305,5.315,5.301,5.314,29
20110101|2010-07-23 09:30,23,5.315,5.323,5.309,5.323,37
20110101|2010-07-23 10:00,23,5.31,5.334,5.31,5.334,67
20110101|2010-07-23 10:30,23,5.341,5.346,5.326,5.326,32
20110101|2010-07-23 11:00,23,5.32,5.32,5.304,5.309,21
20110101|2010-07-23 11:30,23,5.305,5.305,5.28,5.297,88
20110101|2010-07-23 12:00,23,5.309,5.309,5.303,5.304,5
20110101|2010-07-23 13:00,23,5.299,5.322,5.288,5.295,38
20110101|2010-07-23 13:30,23,5.295,5.295,5.292,5.292,11
20110101|2010-07-23 15:00,23,5.265,5.265,5.259,5.259,2
20110101|2010-07-23 15:30,23,5.261,5.261,5.261,5.261,1
20110101|2010-07-25 20:30,26,5.288,5.288,5.288,5.288,1
20110101|2010-07-26 04:30,26,5.295,5.296,5.295,5.296,24
20110101|2010-07-26 05:00,26,5.295,5.295,5.295,5.295,1
20110101|2010-07-26 06:30,26,5.285,5.285,5.28,5.28,2
20110101|2010-07-26 07:30,26,5.276,5.282,5.274,5.278,13
20110101|2010-07-26 08:00,26,5.296,5.3,5.229,5.234,140
20110101|2010-07-26 08:30,26,5.228,5.244,5.218,5.244,91
20110101|2010-07-26 09:00,26,5.249,5.249,5.237,5.245,15
20110101|2010-07-26 09:30,26,5.241,5.241,5.234,5.238,16
20110101|2010-07-26 10:00,26,5.228,5.244,5.221,5.241,8
20110101|2010-07-26 10:30,26,5.252,5.252,5.25,5.25,3
20110101|2010-07-26 11:00,26,5.248,5.257,5.248,5.254,20
20110101|2010-07-26 11:30,26,5.284,5.302,5.282,5.29,75
20110101|2010-07-26 12:00,26,5.29,5.29,5.27,5.27,101
20110101|2010-07-26 12:30,26,5.27,5.278,5.266,5.277,103
20110101|2010-07-26 13:00,26,5.277,5.28,5.266,5.28,13
20110101|2010-07-26 13:30,26,5.273,5.275,5.27,5.27,13
20110101|2010-07-26 14:00,26,5.271,5.275,5.271,5.275,5
20110101|2010-07-26 15:00,26,5.273,5.273,5.273,5.273,1
20110101|2010-07-26 15:30,26,5.277,5.277,5.277,5.277,5
20110101|2010-07-26 16:00,26,5.28,5.28,5.28,5.28,2
20110101|2010-07-26 22:00,27,5.294,5.294,5.294,5.294,1
20110101|2010-07-26 23:30,27,5.286,5.286,5.281,5.281,2
20110101|2010-07-27 03:30,27,5.298,5.298,5.298,5.298,1
20110101|2010-07-27 05:00,27,5.307,5.307,5.306,5.306,34
20110101|2010-07-27 05:30,27,5.308,5.308,5.308,5.308,1
20110101|2010-07-27 07:30,27,5.303,5.305,5.302,5.302,11
20110101|2010-07-27 08:00,27,5.297,5.33,5.289,5.308,117
20110101|2010-07-27 08:30,27,5.309,5.309,5.291,5.306,47
20110101|2010-07-27 09:00,27,5.308,5.31,5.285,5.286,23
20110101|2010-07-27 09:30,27,5.286,5.292,5.284,5.287,24
20110101|2010-07-27 10:00,27,5.29,5.29,5.261,5.27,75
20110101|2010-07-27 10:30,27,5.275,5.275,5.26,5.26,13
20110101|2010-07-27 11:00,27,5.27,5.282,5.27,5.28,28
20110101|2010-07-27 11:30,27,5.273,5.283,5.273,5.275,27
20110101|2010-07-27 12:00,27,5.28,5.28,5.252,5.252,26
20110101|2010-07-27 12:30,27,5.257,5.275,5.257,5.275,8
20110101|2010-07-27 13:00,27,5.28,5.292,5.28,5.285,13
20110101|2010-07-27 13:30,27,5.29,5.293,5.283,5.285,60
20110101|2010-07-27 14:30,27,5.294,5.294,5.29,5.29,8
20110101|2010-07-27 15:00,27,5.288,5.29,5.288,5.29,16
20110101|2010-07-28 06:30,28,5.319,5.323,5.319,5.323,3
20110101|2010-07-28 07:00,28,5.32,5.333,5.311,5.311,11
20110101|2010-07-28 07:30,28,5.309,5.325,5.299,5.325,17
20110101|2010-07-28 08:00,28,5.326,5.385,5.326,5.371,108
20110101|2010-07-28 08:30,28,5.369,5.378,5.344,5.347,120
20110101|2010-07-28 09:00,28,5.341,5.368,5.341,5.364,64
20110101|2010-07-28 09:30,28,5.366,5.39,5.358,5.38,371
20110101|2010-07-28 10:00,28,5.381,5.393,5.375,5.375,191
20110101|2010-07-28 10:30,28,5.38,5.392,5.376,5.382,92
20110101|2010-07-28 11:00,28,5.381,5.381,5.371,5.375,35
20110101|2010-07-28 11:30,28,5.365,5.365,5.338,5.346,36
20110101|2010-07-28 12:00,28,5.355,5.359,5.334,5.344,107
20110101|2010-07-28 12:30,28,5.346,5.346,5.27,5.285,119
20110101|2010-07-28 13:00,28,5.291,5.291,5.262,5.281,271
20110101|2010-07-28 13:30,28,5.281,5.281,5.256,5.268,33
20110101|2010-07-28 14:00,28,5.25,5.254,5.247,5.254,6
20110101|2010-07-28 14:30,28,5.254,5.263,5.254,5.263,3
20110101|2010-07-28 15:00,28,5.259,5.259,5.259,5.259,1
20110101|2010-07-28 15:30,28,5.24,5.24,5.24,5.24,1
20110101|2010-07-28 20:30,29,5.277,5.277,5.277,5.277,1
20110101|2010-07-29 01:00,29,5.282,5.282,5.282,5.282,1
20110101|2010-07-29 03:30,29,5.267,5.267,5.267,5.267,1
20110101|2010-07-29 04:30,29,5.276,5.276,5.274,5.274,5
20110101|2010-07-29 06:30,29,5.271,5.271,5.271,5.271,1
20110101|2010-07-29 07:00,29,5.275,5.275,5.258,5.258,3
20110101|2010-07-29 07:30,29,5.273,5.315,5.273,5.315,30
20110101|2010-07-29 08:00,29,5.324,5.326,5.304,5.31,194
20110101|2010-07-29 08:30,29,5.316,5.324,5.312,5.32,72
20110101|2010-07-29 09:00,29,5.319,5.326,5.305,5.326,37
20110101|2010-07-29 09:30,29,5.332,5.378,5.291,5.303,244
20110101|2010-07-29 10:00,29,5.295,5.295,5.266,5.27,58
20110101|2010-07-29 10:30,29,5.274,5.279,5.264,5.27,50
20110101|2010-07-29 11:00,29,5.293,5.302,5.286,5.288,129
20110101|2010-07-29 11:30,29,5.32,5.33,5.318,5.318,40
20110101|2010-07-29 12:00,29,5.31,5.316,5.298,5.299,38
20110101|2010-07-29 12:30,29,5.3,5.318,5.3,5.318,13
20110101|2010-07-29 13:00,29,5.327,5.346,5.325,5.339,82
20110101|2010-07-29 13:30,29,5.336,5.337,5.329,5.329,43
20110101|2010-07-29 14:00,29,5.332,5.338,5.332,5.335,12
20110101|2010-07-29 14:30,29,5.329,5.329,5.329,5.329,4
20110101|2010-07-29 15:00,29,5.335,5.335,5.335,5.335,5
20110101|2010-07-29 15:30,29,5.335,5.335,5.335,5.335,5
20110101|2010-07-29 19:00,30,5.342,5.342,5.342,5.342,1
20110101|2010-07-29 20:30,30,5.348,5.348,5.348,5.348,1
20110101|2010-07-29 23:00,30,5.36,5.36,5.36,5.36,4
20110101|2010-07-29 23:30,30,5.36,5.36,5.36,5.36,14
20110101|2010-07-30 02:00,30,5.353,5.353,5.353,5.353,1
20110101|2010-07-30 02:30,30,5.339,5.339,5.339,5.339,2
20110101|2010-07-30 03:00,30,5.333,5.333,5.333,5.333,5
20110101|2010-07-30 04:00,30,5.335,5.335,5.335,5.335,3
20110101|2010-07-30 05:30,30,5.323,5.324,5.323,5.323,3
20110101|2010-07-30 06:00,30,5.335,5.335,5.335,5.335,28
20110101|2010-07-30 06:30,30,5.335,5.345,5.335,5.345,82
20110101|2010-07-30 07:00,30,5.34,5.34,5.31,5.31,61
20110101|2010-07-30 07:30,30,5.305,5.318,5.294,5.311,27
20110101|2010-07-30 08:00,30,5.319,5.327,5.292,5.31,194
20110101|2010-07-30 08:30,30,5.313,5.313,5.299,5.31,151
20110101|2010-07-30 09:00,30,5.305,5.325,5.305,5.322,86
20110101|2010-07-30 09:30,30,5.329,5.354,5.329,5.349,110
20110101|2010-07-30 10:00,30,5.336,5.357,5.335,5.352,63
20110101|2010-07-30 10:30,30,5.354,5.361,5.346,5.351,19
20110101|2010-07-30 11:00,30,5.358,5.358,5.333,5.35,79
20110101|2010-07-30 11:30,30,5.331,5.356,5.331,5.354,33
20110101|2010-07-30 12:00,30,5.357,5.359,5.338,5.338,46
20110101|2010-07-30 12:30,30,5.334,5.35,5.334,5.35,15
20110101|2010-07-30 13:00,30,5.354,5.401,5.354,5.401,314
20110101|2010-07-30 13:30,30,5.387,5.402,5.385,5.394,73
20110101|2010-07-30 14:00,30,5.392,5.393,5.387,5.387,3
20110101|2010-07-30 14:30,30,5.38,5.38,5.38,5.38,1
20110101|2010-07-30 15:00,30,5.391,5.391,5.391,5.391,1
20110101|2010-07-30 15:30,30,5.392,5.392,5.392,5.392,1
20110101|2010-08-01 17:00,2,5.412,5.434,5.412,5.434,7
20110101|2010-08-01 17:30,2,5.45,5.468,5.45,5.468,21
20110101|2010-08-01 18:30,2,5.462,5.462,5.462,5.462,1
20110101|2010-08-01 19:00,2,5.46,5.46,5.46,5.46,1
20110101|2010-08-01 19:30,2,5.46,5.46,5.46,5.46,4
20110101|2010-08-01 20:00,2,5.458,5.458,5.458,5.458,8
20110101|2010-08-02 01:00,2,5.45,5.455,5.45,5.455,2
20110101|2010-08-02 03:00,2,5.439,5.439,5.431,5.433,39
20110101|2010-08-02 03:30,2,5.433,5.433,5.433,5.433,32
20110101|2010-08-02 04:00,2,5.431,5.431,5.417,5.417,20
20110101|2010-08-02 04:30,2,5.405,5.405,5.405,5.405,4
20110101|2010-08-02 05:00,2,5.402,5.413,5.4,5.413,53
20110101|2010-08-02 05:30,2,5.406,5.406,5.406,5.406,1
20110101|2010-08-02 06:30,2,5.417,5.417,5.417,5.417,1
20110101|2010-08-02 07:00,2,5.411,5.411,5.405,5.405,6
20110101|2010-08-02 07:30,2,5.394,5.406,5.382,5.386,41
20110101|2010-08-02 08:00,2,5.38,5.401,5.377,5.391,74
20110101|2010-08-02 08:30,2,5.39,5.395,5.304,5.325,138
20110101|2010-08-02 09:00,2,5.325,5.33,5.292,5.319,129
20110101|2010-08-02 09:30,2,5.321,5.326,5.3,5.322,37
20110101|2010-08-02 10:00,2,5.311,5.327,5.308,5.323,80
20110101|2010-08-02 10:30,2,5.326,5.337,5.309,5.333,51
20110101|2010-08-02 11:00,2,5.331,5.357,5.331,5.339,14
20110101|2010-08-02 11:30,2,5.33,5.34,5.317,5.34,9
20110101|2010-08-02 12:00,2,5.338,5.338,5.327,5.327,5
20110101|2010-08-02 12:30,2,5.33,5.33,5.3,5.305,37
20110101|2010-08-02 13:00,2,5.295,5.295,5.267,5.286,72
20110101|2010-08-02 13:30,2,5.298,5.298,5.294,5.298,21
20110101|2010-08-02 14:00,2,5.302,5.302,5.296,5.296,4
20110101|2010-08-02 14:30,2,5.289,5.289,5.285,5.285,8
20110101|2010-08-02 15:00,2,5.29,5.291,5.29,5.291,2
20110101|2010-08-02 20:30,3,5.31,5.31,5.31,5.31,1
20110101|2010-08-02 22:00,3,5.31,5.31,5.31,5.31,6
20110101|2010-08-02 22:30,3,5.31,5.31,5.31,5.31,2
20110101|2010-08-02 23:00,3,5.31,5.31,5.31,5.31,6
20110101|2010-08-03 06:30,3,5.3,5.3,5.287,5.287,13
20110101|2010-08-03 07:30,3,5.303,5.325,5.298,5.319,53
20110101|2010-08-03 08:00,3,5.319,5.33,5.308,5.32,189
20110101|2010-08-03 08:30,3,5.326,5.351,5.326,5.34,48
20110101|2010-08-03 09:00,3,5.336,5.355,5.333,5.355,63
20110101|2010-08-03 09:30,3,5.349,5.361,5.337,5.34,31
20110101|2010-08-03 10:00,3,5.342,5.342,5.313,5.321,73
20110101|2010-08-03 10:30,3,5.323,5.325,5.304,5.31,27
20110101|2010-08-03 11:00,3,5.308,5.315,5.301,5.301,17
20110101|2010-08-03 11:30,3,5.325,5.332,5.305,5.305,37
20110101|2010-08-03 12:00,3,5.302,5.302,5.248,5.255,122
20110101|2010-08-03 12:30,3,5.251,5.257,5.238,5.257,26
20110101|2010-08-03 13:00,3,5.255,5.255,5.231,5.247,274
20110101|2010-08-03 13:30,3,5.245,5.256,5.244,5.256,75
20110101|2010-08-03 14:00,3,5.253,5.265,5.253,5.265,12
20110101|2010-08-03 14:30,3,5.257,5.258,5.253,5.253,22
20110101|2010-08-03 15:00,3,5.25,5.25,5.25,5.25,1
20110101|2010-08-03 19:30,4,5.25,5.25,5.25,5.25,1
20110101|2010-08-03 20:30,4,5.251,5.251,5.251,5.251,2
20110101|2010-08-03 21:00,4,5.251,5.251,5.251,5.251,5
20110101|2010-08-03 21:30,4,5.251,5.251,5.251,5.251,12
20110101|2010-08-03 23:30,4,5.252,5.252,5.252,5.252,1
20110101|2010-08-04 03:00,4,5.258,5.258,5.258,5.258,1
20110101|2010-08-04 04:00,4,5.257,5.257,5.257,5.257,3
20110101|2010-08-04 06:00,4,5.254,5.254,5.254,5.254,1
20110101|2010-08-04 07:00,4,5.266,5.277,5.265,5.277,61
20110101|2010-08-04 07:30,4,5.285,5.285,5.257,5.257,12
20110101|2010-08-04 08:00,4,5.267,5.275,5.225,5.23,253
20110101|2010-08-04 08:30,4,5.242,5.245,5.24,5.245,10
20110101|2010-08-04 09:00,4,5.24,5.242,5.228,5.237,27
20110101|2010-08-04 09:30,4,5.225,5.238,5.215,5.232,68
20110101|2010-08-04 10:00,4,5.23,5.257,5.23,5.25,30
20110101|2010-08-04 10:30,4,5.244,5.252,5.237,5.252,18
20110101|2010-08-04 11:00,4,5.256,5.256,5.247,5.25,9
20110101|2010-08-04 11:30,4,5.245,5.27,5.242,5.266,13
20110101|2010-08-04 12:00,4,5.28,5.28,5.261,5.275,96
20110101|2010-08-04 12:30,4,5.285,5.29,5.27,5.275,111
20110101|2010-08-04 13:00,4,5.276,5.291,5.275,5.281,143
20110101|2010-08-04 13:30,4,5.283,5.284,5.281,5.282,15
20110101|2010-08-04 14:00,4,5.28,5.284,5.268,5.268,22
20110101|2010-08-04 14:30,4,5.269,5.274,5.264,5.264,4
20110101|2010-08-04 16:00,4,5.266,5.266,5.266,5.266,1
20110101|2010-08-04 23:00,5,5.291,5.291,5.291,5.291,1
20110101|2010-08-05 04:00,5,5.265,5.265,5.264,5.264,2
20110101|2010-08-05 07:30,5,5.274,5.29,5.271,5.286,9
20110101|2010-08-05 08:00,5,5.292,5.302,5.28,5.298,122
20110101|2010-08-05 08:30,5,5.297,5.317,5.297,5.308,119
20110101|2010-08-05 09:00,5,5.305,5.318,5.293,5.306,67
20110101|2010-08-05 09:30,5,5.323,5.35,5.214,5.214,271
20110101|2010-08-05 10:00,5,5.217,5.217,5.168,5.171,272
20110101|2010-08-05 10:30,5,5.182,5.19,5.171,5.176,63
20110101|2010-08-05 11:00,5,5.169,5.169,5.156,5.165,91
20110101|2010-08-05 11:30,5,5.165,5.172,5.145,5.15,44
20110101|2010-08-05 12:00,5,5.165,5.165,5.163,5.165,7
20110101|2010-08-05 12:30,5,5.167,5.189,5.165,5.181,17
20110101|2010-08-05 13:00,5,5.159,5.189,5.158,5.189,34
20110101|2010-08-05 13:30,5,5.186,5.197,5.185,5.185,76
20110101|2010-08-05 14:00,5,5.192,5.197,5.192,5.197,8
20110101|2010-08-05 14:30,5,5.197,5.199,5.197,5.199,2
20110101|2010-08-05 15:00,5,5.202,5.202,5.202,5.202,8
20110101|2010-08-05 16:00,5,5.194,5.194,5.194,5.194,1
20110101|2010-08-05 21:30,6,5.207,5.207,5.207,5.207,4
20110101|2010-08-05 22:00,6,5.207,5.207,5.207,5.207,1
20110101|2010-08-05 23:30,6,5.2,5.2,5.2,5.2,1
20110101|2010-08-06 01:30,6,5.19,5.19,5.19,5.19,1
20110101|2010-08-06 06:00,6,5.161,5.161,5.161,5.161,1
20110101|2010-08-06 07:30,6,5.19,5.195,5.186,5.186,6
20110101|2010-08-06 08:00,6,5.19,5.206,5.183,5.183,45
20110101|2010-08-06 08:30,6,5.18,5.215,5.105,5.174,39
20110101|2010-08-06 09:00,6,5.18,5.18,5.165,5.179,15
20110101|2010-08-06 09:30,6,5.164,5.164,5.148,5.149,5
20110101|2010-08-06 10:00,6,5.147,5.151,5.139,5.148,96
20110101|2010-08-06 10:30,6,5.147,5.151,5.14,5.14,8
20110101|2010-08-06 11:00,6,5.127,5.13,5.123,5.125,51
20110101|2010-08-06 11:30,6,5.129,5.13,5.121,5.128,32
20110101|2010-08-06 12:00,6,5.111,5.125,5.11,5.125,51
20110101|2010-08-06 12:30,6,5.121,5.126,5.111,5.111,25
20110101|2010-08-06 13:00,6,5.113,5.142,5.1,5.139,64
20110101|2010-08-06 13:30,6,5.138,5.143,5.135,5.143,18
20110101|2010-08-06 14:00,6,5.147,5.15,5.147,5.15,13
20110101|2010-08-06 14:30,6,5.15,5.152,5.149,5.151,4
20110101|2010-08-06 15:30,6,5.144,5.144,5.14,5.14,2
20110101|2010-08-08 17:00,9,5.176,5.176,5.176,5.176,1
20110101|2010-08-08 18:30,9,5.141,5.141,5.141,5.141,1
20110101|2010-08-08 19:30,9,5.146,5.146,5.146,5.146,1
20110101|2010-08-09 01:30,9,5.145,5.145,5.145,5.145,1
20110101|2010-08-09 05:00,9,5.166,5.166,5.166,5.166,1
20110101|2010-08-09 06:30,9,5.154,5.154,5.154,5.154,1
20110101|2010-08-09 07:00,9,5.143,5.143,5.128,5.128,17
20110101|2010-08-09 07:30,9,5.134,5.157,5.133,5.155,27
20110101|2010-08-09 08:00,9,5.157,5.182,5.149,5.164,79
20110101|2010-08-09 08:30,9,5.18,5.18,5.139,5.142,206
20110101|2010-08-09 09:00,9,5.131,5.131,5.092,5.1,142
20110101|2010-08-09 09:30,9,5.115,5.115,5.083,5.085,131
20110101|2010-08-09 10:00,9,5.078,5.08,5.038,5.053,210
20110101|2010-08-09 10:30,9,5.054,5.06,5.046,5.046,16
20110101|2010-08-09 11:00,9,5.043,5.047,5.033,5.039,13
20110101|2010-08-09 11:30,9,5.031,5.034,5.024,5.026,65
20110101|2010-08-09 12:00,9,5.029,5.034,5.014,5.018,183
20110101|2010-08-09 12:30,9,5.021,5.021,4.998,5.011,192
20110101|2010-08-09 13:00,9,5.033,5.035,5.006,5.021,180
20110101|2010-08-09 13:30,9,5.026,5.026,5.015,5.015,29
20110101|2010-08-09 14:00,9,5.019,5.02,5.015,5.02,27
20110101|2010-08-09 14:30,9,5.02,5.02,5.02,5.02,1
20110101|2010-08-09 15:00,9,5.028,5.031,5.028,5.031,2
20110101|2010-08-09 15:30,9,5.028,5.028,5.028,5.028,1
20110101|2010-08-09 19:00,10,5.025,5.037,5.025,5.037,2
20110101|2010-08-09 20:00,10,5.037,5.037,5.037,5.037,1
20110101|2010-08-09 21:30,10,5.03,5.03,5.03,5.03,1
20110101|2010-08-10 04:00,10,5.009,5.009,5.009,5.009,1
20110101|2010-08-10 05:00,10,5.008,5.008,5.008,5.008,1
20110101|2010-08-10 05:30,10,5.005,5.005,5.005,5.005,1
20110101|2010-08-10 06:00,10,4.995,4.995,4.993,4.993,15
20110101|2010-08-10 06:30,10,4.993,4.993,4.993,4.993,5
20110101|2010-08-10 07:00,10,5.002,5.016,5.002,5.011,25
20110101|2010-08-10 07:30,10,5.004,5.028,5.003,5.015,144
20110101|2010-08-10 08:00,10,5.01,5.03,5.007,5.021,195
20110101|2010-08-10 08:30,10,5.021,5.021,4.974,4.988,599
20110101|2010-08-10 09:00,10,4.988,4.993,4.98,4.98,220
20110101|2010-08-10 09:30,10,4.991,5.001,4.988,4.99,246
20110101|2010-08-10 10:00,10,4.988,5.006,4.987,4.992,118
20110101|2010-08-10 10:30,10,4.987,4.99,4.962,4.965,84
20110101|2010-08-10 11:00,10,4.965,4.965,4.949,4.953,215
20110101|2010-08-10 11:30,10,4.956,4.984,4.956,4.956,112
20110101|2010-08-10 12:00,10,4.956,4.96,4.95,4.96,82
20110101|2010-08-10 12:30,10,4.965,4.976,4.963,4.975,66
20110101|2010-08-10 13:00,10,4.962,4.962,4.945,4.948,225
20110101|2010-08-10 13:30,10,4.948,4.958,4.947,4.958,52
20110101|2010-08-10 14:00,10,4.964,4.964,4.956,4.958,8
20110101|2010-08-10 14:30,10,4.954,4.959,4.954,4.959,34
20110101|2010-08-10 15:30,10,4.963,4.963,4.961,4.961,10
20110101|2010-08-10 16:00,10,4.963,4.963,4.963,4.963,1
20110101|2010-08-10 20:00,11,4.966,4.966,4.966,4.966,1
20110101|2010-08-11 00:30,11,4.959,4.959,4.959,4.959,1
20110101|2010-08-11 01:00,11,4.945,4.945,4.945,4.945,4
20110101|2010-08-11 01:30,11,4.946,4.946,4.946,4.946,9
20110101|2010-08-11 02:30,11,4.937,4.937,4.937,4.937,1
20110101|2010-08-11 03:00,11,4.93,4.93,4.928,4.928,12
20110101|2010-08-11 03:30,11,4.93,4.93,4.928,4.93,16
20110101|2010-08-11 04:00,11,4.941,4.941,4.938,4.938,2
20110101|2010-08-11 04:30,11,4.935,4.935,4.928,4.928,2
20110101|2010-08-11 05:00,11,4.93,4.934,4.915,4.918,8
20110101|2010-08-11 05:30,11,4.92,4.93,4.92,4.929,26
20110101|2010-08-11 06:00,11,4.942,4.942,4.942,4.942,2
20110101|2010-08-11 06:30,11,4.93,4.937,4.922,4.926,16
20110101|2010-08-11 07:00,11,4.926,4.926,4.909,4.909,12
20110101|2010-08-11 07:30,11,4.921,4.924,4.907,4.924,29
20110101|2010-08-11 08:00,11,4.91,4.923,4.889,4.906,148
20110101|2010-08-11 08:30,11,4.906,4.925,4.888,4.916,486
20110101|2010-08-11 09:00,11,4.913,4.94,4.892,4.901,370
20110101|2010-08-11 09:30,11,4.902,4.905,4.869,4.88,172
20110101|2010-08-11 10:00,11,4.882,4.89,4.876,4.889,104
20110101|2010-08-11 10:30,11,4.884,4.89,4.879,4.89,323
20110101|2010-08-11 11:00,11,4.888,4.896,4.886,4.886,71
20110101|2010-08-11 11:30,11,4.886,4.9,4.882,4.887,97
20110101|2010-08-11 12:00,11,4.875,4.88,4.874,4.876,148
20110101|2010-08-11 12:30,11,4.883,4.895,4.874,4.883,34
20110101|2010-08-11 13:00,11,4.89,4.906,4.884,4.905,152
20110101|2010-08-11 13:30,11,4.912,4.915,4.908,4.911,82
20110101|2010-08-11 14:00,11,4.907,4.914,4.906,4.913,49
20110101|2010-08-11 14:30,11,4.913,4.913,4.913,4.913,48
20110101|2010-08-11 15:00,11,4.922,4.922,4.918,4.918,4
20110101|2010-08-11 15:30,11,4.923,4.923,4.923,4.923,1
20110101|2010-08-11 18:30,12,4.906,4.906,4.906,4.906,4
20110101|2010-08-11 20:30,12,4.906,4.906,4.906,4.906,1
20110101|2010-08-11 21:00,12,4.906,4.906,4.906,4.906,1
20110101|2010-08-12 02:30,12,4.911,4.911,4.911,4.911,2
20110101|2010-08-12 04:30,12,4.922,4.927,4.922,4.927,18
20110101|2010-08-12 05:00,12,4.927,4.927,4.927,4.927,5
20110101|2010-08-12 05:30,12,4.927,4.927,4.927,4.927,4
20110101|2010-08-12 06:00,12,4.926,4.926,4.926,4.926,1
20110101|2010-08-12 06:30,12,4.921,4.921,4.921,4.921,6
20110101|2010-08-12 07:00,12,4.93,4.933,4.93,4.933,3
20110101|2010-08-12 07:30,12,4.932,4.946,4.926,4.946,56
20110101|2010-08-12 08:00,12,4.941,4.955,4.941,4.954,25
20110101|2010-08-12 08:30,12,4.969,4.969,4.934,4.953,278
20110101|2010-08-12 09:00,12,4.961,4.962,4.94,4.946,187
20110101|2010-08-12 09:30,12,4.934,4.95,4.92,4.925,179
20110101|2010-08-12 10:00,12,4.932,4.955,4.932,4.955,38
20110101|2010-08-12 10:30,12,4.956,4.97,4.956,4.965,273
20110101|2010-08-12 11:00,12,4.965,4.973,4.949,4.949,181
20110101|2010-08-12 11:30,12,4.949,4.953,4.949,4.951,23
20110101|2010-08-12 12:00,12,4.96,4.966,4.948,4.954,64
20110101|2010-08-12 12:30,12,4.958,4.96,4.954,4.96,26
20110101|2010-08-12 13:00,12,4.958,4.977,4.957,4.975,233
20110101|2010-08-12 13:30,12,4.974,4.976,4.96,4.962,74
20110101|2010-08-12 14:00,12,4.962,4.969,4.96,4.96,30
20110101|2010-08-12 14:30,12,4.957,4.964,4.957,4.964,2
20110101|2010-08-12 15:00,12,4.97,4.977,4.97,4.977,27
20110101|2010-08-12 15:30,12,4.966,4.966,4.966,4.966,12
20110101|2010-08-13 04:30,13,4.998,4.998,4.998,4.998,5
20110101|2010-08-13 06:30,13,4.976,4.976,4.976,4.976,1
20110101|2010-08-13 07:00,13,4.979,4.979,4.97,4.97,19
20110101|2010-08-13 07:30,13,4.985,4.986,4.975,4.986,21
20110101|2010-08-13 08:00,13,4.988,5.003,4.985,4.995,26
20110101|2010-08-13 08:30,13,4.991,4.996,4.977,4.982,89
20110101|2010-08-13 09:00,13,4.985,4.987,4.971,4.974,48
20110101|2010-08-13 09:30,13,4.969,4.982,4.968,4.98,33
20110101|2010-08-13 10:00,13,4.986,4.992,4.979,4.99,78
20110101|2010-08-13 10:30,13,4.995,4.997,4.993,4.995,95
20110101|2010-08-13 11:00,13,4.994,4.994,4.975,4.985,23
20110101|2010-08-13 11:30,13,4.981,4.99,4.981,4.986,60
20110101|2010-08-13 12:00,13,4.995,4.995,4.97,4.975,58
20110101|2010-08-13 12:30,13,4.972,4.981,4.972,4.98,41
20110101|2010-08-13 13:00,13,4.977,5.005,4.977,5.005,162
20110101|2010-08-13 13:30,13,5,5.01,5,5.01,40
20110101|2010-08-13 14:00,13,5.005,5.005,5.003,5.004,5
20110101|2010-08-13 14:30,13,4.998,4.998,4.998,4.998,1
20110101|2010-08-15 23:30,16,5.008,5.008,5.008,5.008,7
20110101|2010-08-16 02:30,16,5.002,5.002,5.002,5.002,1
20110101|2010-08-16 03:00,16,5.002,5.002,5.002,5.002,1
20110101|2010-08-16 05:00,16,4.972,4.972,4.972,4.972,1
20110101|2010-08-16 05:30,16,4.969,4.969,4.967,4.967,9
20110101|2010-08-16 06:00,16,4.97,4.97,4.97,4.97,1
20110101|2010-08-16 06:30,16,4.97,4.97,4.968,4.968,7
20110101|2010-08-16 07:00,16,4.963,4.968,4.955,4.96,70
20110101|2010-08-16 07:30,16,4.964,4.968,4.951,4.951,92
20110101|2010-08-16 08:00,16,4.951,4.961,4.86,4.88,139
20110101|2010-08-16 08:30,16,4.877,4.89,4.86,4.884,66
20110101|2010-08-16 09:00,16,4.882,4.882,4.862,4.864,140
20110101|2010-08-16 09:30,16,4.864,4.877,4.848,4.856,148
20110101|2010-08-16 10:00,16,4.86,4.872,4.858,4.871,16
20110101|2010-08-16 10:30,16,4.867,4.867,4.853,4.857,227
20110101|2010-08-16 11:00,16,4.858,4.871,4.857,4.87,98
20110101|2010-08-16 11:30,16,4.868,4.868,4.864,4.864,8
20110101|2010-08-16 12:00,16,4.859,4.859,4.857,4.857,5
20110101|2010-08-16 12:30,16,4.866,4.866,4.856,4.856,17
20110101|2010-08-16 13:00,16,4.861,4.878,4.858,4.868,155
20110101|2010-08-16 13:30,16,4.868,4.869,4.864,4.869,10
20110101|2010-08-16 14:00,16,4.863,4.864,4.86,4.86,10
20110101|2010-08-16 14:30,16,4.86,4.861,4.86,4.861,2
20110101|2010-08-16 15:00,16,4.862,4.866,4.862,4.866,4
20110101|2010-08-16 15:30,16,4.873,4.884,4.863,4.884,11
20110101|2010-08-16 16:00,16,4.876,4.876,4.862,4.862,3
20110101|2010-08-16 17:00,17,4.868,4.868,4.868,4.868,1
20110101|2010-08-16 18:30,17,4.868,4.868,4.868,4.868,1
20110101|2010-08-16 19:00,17,4.875,4.875,4.875,4.875,1
20110101|2010-08-17 04:00,17,4.88,4.88,4.88,4.88,1
20110101|2010-08-17 06:00,17,4.87,4.87,4.87,4.87,1
20110101|2010-08-17 06:30,17,4.86,4.86,4.859,4.859,3
20110101|2010-08-17 07:00,17,4.867,4.867,4.845,4.845,4
20110101|2010-08-17 07:30,17,4.852,4.86,4.85,4.854,28
20110101|2010-08-17 08:00,17,4.853,4.865,4.83,4.83,73
20110101|2010-08-17 08:30,17,4.833,4.845,4.826,4.84,53
20110101|2010-08-17 09:00,17,4.838,4.838,4.828,4.831,40
20110101|2010-08-17 09:30,17,4.839,4.855,4.837,4.852,64
20110101|2010-08-17 10:00,17,4.852,4.855,4.845,4.845,109
20110101|2010-08-17 10:30,17,4.848,4.854,4.841,4.842,17
20110101|2010-08-17 11:00,17,4.847,4.872,4.847,4.869,32
20110101|2010-08-17 11:30,17,4.878,4.89,4.864,4.879,156
20110101|2010-08-17 12:00,17,4.876,4.899,4.876,4.898,85
20110101|2010-08-17 12:30,17,4.9,4.903,4.893,4.903,11
20110101|2010-08-17 13:00,17,4.887,4.887,4.866,4.871,65
20110101|2010-08-17 13:30,17,4.87,4.872,4.865,4.865,22
20110101|2010-08-17 14:00,17,4.875,4.875,4.87,4.87,4
20110101|2010-08-17 14:30,17,4.875,4.875,4.875,4.875,3
20110101|2010-08-17 15:00,17,4.875,4.875,4.875,4.875,3
20110101|2010-08-17 15:30,17,4.882,4.883,4.882,4.883,6
20110101|2010-08-17 17:30,18,4.882,4.882,4.882,4.882,2
20110101|2010-08-18 02:00,18,4.876,4.878,4.866,4.866,14
20110101|2010-08-18 05:00,18,4.87,4.87,4.87,4.87,2
20110101|2010-08-18 06:30,18,4.866,4.866,4.866,4.866,1
20110101|2010-08-18 07:00,18,4.874,4.875,4.874,4.875,2
20110101|2010-08-18 07:30,18,4.88,4.896,4.88,4.885,24
20110101|2010-08-18 08:00,18,4.885,4.888,4.849,4.854,122
20110101|2010-08-18 08:30,18,4.854,4.858,4.845,4.856,71
20110101|2010-08-18 09:00,18,4.851,4.863,4.847,4.863,30
20110101|2010-08-18 09:30,18,4.868,4.878,4.865,4.875,54
20110101|2010-08-18 10:00,18,4.871,4.876,4.867,4.87,76
20110101|2010-08-18 10:30,18,4.871,4.876,4.855,4.855,78
20110101|2010-08-18 11:00,18,4.852,4.871,4.846,4.851,59
20110101|2010-08-18 11:30,18,4.846,4.846,4.83,4.838,50
20110101|2010-08-18 12:00,18,4.835,4.844,4.834,4.844,24
20110101|2010-08-18 12:30,18,4.845,4.859,4.845,4.859,4
20110101|2010-08-18 13:00,18,4.843,4.873,4.843,4.871,103
20110101|2010-08-18 13:30,18,4.871,4.874,4.855,4.855,16
20110101|2010-08-18 14:00,18,4.868,4.868,4.861,4.868,13
20110101|2010-08-18 14:30,18,4.869,4.869,4.869,4.869,3
20110101|2010-08-18 15:00,18,4.864,4.864,4.864,4.864,2
20110101|2010-08-18 15:30,18,4.871,4.872,4.869,4.872,5
20110101|2010-08-19 00:30,19,4.874,4.874,4.874,4.874,1
20110101|2010-08-19 01:00,19,4.874,4.874,4.874,4.874,1
20110101|2010-08-19 02:30,19,4.87,4.87,4.87,4.87,2
20110101|2010-08-19 07:00,19,4.86,4.86,4.851,4.851,3
20110101|2010-08-19 07:30,19,4.85,4.859,4.843,4.843,42
20110101|2010-08-19 08:00,19,4.857,4.874,4.854,4.874,18
20110101|2010-08-19 08:30,19,4.878,4.884,4.873,4.879,40
20110101|2010-08-19 09:00,19,4.876,4.888,4.876,4.887,37
20110101|2010-08-19 09:30,19,4.895,4.975,4.845,4.846,202
20110101|2010-08-19 10:00,19,4.843,4.843,4.788,4.795,276
20110101|2010-08-19 10:30,19,4.8,4.806,4.791,4.793,102
20110101|2010-08-19 11:00,19,4.791,4.8,4.786,4.797,98
20110101|2010-08-19 11:30,19,4.791,4.81,4.791,4.806,117
20110101|2010-08-19 12:00,19,4.807,4.815,4.807,4.812,32
20110101|2010-08-19 12:30,19,4.815,4.816,4.805,4.807,16
20110101|2010-08-19 13:00,19,4.811,4.811,4.799,4.808,74
20110101|2010-08-19 13:30,19,4.81,4.81,4.807,4.809,55
20110101|2010-08-19 14:30,19,4.815,4.815,4.812,4.812,3
20110101|2010-08-19 15:00,19,4.806,4.808,4.806,4.808,3
20110101|2010-08-19 15:30,19,4.809,4.809,4.806,4.806,2
20110101|2010-08-19 23:00,20,4.819,4.819,4.819,4.819,1
20110101|2010-08-20 03:00,20,4.812,4.812,4.812,4.812,1
20110101|2010-08-20 03:30,20,4.815,4.815,4.815,4.815,1
20110101|2010-08-20 04:00,20,4.819,4.819,4.819,4.819,1
20110101|2010-08-20 04:30,20,4.81,4.81,4.803,4.804,14
20110101|2010-08-20 05:00,20,4.798,4.798,4.795,4.795,11
20110101|2010-08-20 05:30,20,4.795,4.795,4.795,4.795,1
20110101|2010-08-20 06:00,20,4.781,4.781,4.77,4.77,4
20110101|2010-08-20 06:30,20,4.778,4.778,4.776,4.776,7
20110101|2010-08-20 07:00,20,4.774,4.782,4.774,4.782,4
20110101|2010-08-20 07:30,20,4.787,4.789,4.763,4.774,103
20110101|2010-08-20 08:00,20,4.777,4.793,4.776,4.776,112
20110101|2010-08-20 08:30,20,4.782,4.796,4.78,4.78,55
20110101|2010-08-20 09:00,20,4.786,4.79,4.765,4.765,74
20110101|2010-08-20 09:30,20,4.77,4.78,4.768,4.775,180
20110101|2010-08-20 10:00,20,4.773,4.78,4.766,4.77,59
20110101|2010-08-20 10:30,20,4.77,4.778,4.764,4.764,34
20110101|2010-08-20 11:00,20,4.767,4.769,4.767,4.769,41
20110101|2010-08-20 11:30,20,4.765,4.77,4.745,4.75,80
20110101|2010-08-20 12:00,20,4.755,4.763,4.755,4.757,14
20110101|2010-08-20 12:30,20,4.77,4.775,4.77,4.77,27
20110101|2010-08-20 13:00,20,4.765,4.768,4.75,4.753,199
20110101|2010-08-20 13:30,20,4.751,4.76,4.749,4.759,141
20110101|2010-08-20 14:00,20,4.749,4.753,4.746,4.749,113
20110101|2010-08-20 14:30,20,4.751,4.752,4.751,4.752,2
20110101|2010-08-20 15:00,20,4.765,4.771,4.758,4.758,24
20110101|2010-08-20 15:30,20,4.765,4.765,4.765,4.765,1
20110101|2010-08-22 17:00,23,4.714,4.714,4.714,4.714,1
20110101|2010-08-22 18:00,23,4.714,4.714,4.714,4.714,1
20110101|2010-08-22 20:00,23,4.704,4.709,4.704,4.709,2
20110101|2010-08-22 20:30,23,4.711,4.711,4.711,4.711,3
20110101|2010-08-23 03:00,23,4.72,4.72,4.72,4.72,7
20110101|2010-08-23 03:30,23,4.72,4.72,4.72,4.72,1
20110101|2010-08-23 05:30,23,4.72,4.72,4.72,4.72,37
20110101|2010-08-23 06:00,23,4.715,4.73,4.715,4.73,17
20110101|2010-08-23 07:00,23,4.737,4.737,4.73,4.736,5
20110101|2010-08-23 07:30,23,4.735,4.737,4.698,4.698,50
20110101|2010-08-23 08:00,23,4.691,4.696,4.672,4.672,107
20110101|2010-08-23 08:30,23,4.677,4.719,4.677,4.705,186
20110101|2010-08-23 09:00,23,4.705,4.714,4.686,4.69,56
20110101|2010-08-23 09:30,23,4.685,4.71,4.685,4.71,54
20110101|2010-08-23 10:00,23,4.707,4.711,4.69,4.69,35
20110101|2010-08-23 10:30,23,4.697,4.697,4.67,4.672,203
20110101|2010-08-23 11:00,23,4.67,4.691,4.67,4.691,71
20110101|2010-08-23 11:30,23,4.685,4.712,4.685,4.709,99
20110101|2010-08-23 12:00,23,4.703,4.703,4.671,4.671,86
20110101|2010-08-23 12:30,23,4.678,4.686,4.675,4.68,62
20110101|2010-08-23 13:00,23,4.68,4.696,4.675,4.685,96
20110101|2010-08-23 13:30,23,4.685,4.69,4.683,4.688,49
20110101|2010-08-23 14:00,23,4.685,4.69,4.684,4.688,68
20110101|2010-08-23 14:30,23,4.688,4.689,4.687,4.687,3
20110101|2010-08-23 15:00,23,4.692,4.692,4.692,4.692,3
20110101|2010-08-24 01:30,24,4.678,4.678,4.678,4.678,2
20110101|2010-08-24 04:00,24,4.66,4.66,4.66,4.66,1
20110101|2010-08-24 07:00,24,4.65,4.65,4.645,4.645,6
20110101|2010-08-24 07:30,24,4.644,4.658,4.64,4.658,61
20110101|2010-08-24 08:00,24,4.648,4.657,4.635,4.653,119
20110101|2010-08-24 08:30,24,4.654,4.658,4.636,4.64,28
20110101|2010-08-24 09:00,24,4.63,4.639,4.62,4.639,52
20110101|2010-08-24 09:30,24,4.635,4.643,4.624,4.627,149
20110101|2010-08-24 10:00,24,4.625,4.634,4.622,4.628,70
20110101|2010-08-24 10:30,24,4.635,4.645,4.631,4.64,61
20110101|2010-08-24 11:00,24,4.639,4.644,4.636,4.639,9
20110101|2010-08-24 11:30,24,4.635,4.635,4.629,4.63,32
20110101|2010-08-24 12:00,24,4.632,4.633,4.629,4.63,30
20110101|2010-08-24 12:30,24,4.633,4.642,4.63,4.635,88
20110101|2010-08-24 13:00,24,4.636,4.64,4.633,4.637,69
20110101|2010-08-24 13:30,24,4.637,4.643,4.635,4.635,148
20110101|2010-08-24 14:00,24,4.637,4.64,4.635,4.64,8
20110101|2010-08-24 14:30,24,4.638,4.64,4.638,4.64,3
20110101|2010-08-24 15:00,24,4.638,4.64,4.638,4.638,8
20110101|2010-08-24 15:30,24,4.645,4.645,4.645,4.645,1
20110101|2010-08-24 18:00,25,4.645,4.645,4.645,4.645,1
20110101|2010-08-24 19:00,25,4.64,4.64,4.64,4.64,1
20110101|2010-08-24 21:30,25,4.63,4.63,4.63,4.63,1
20110101|2010-08-24 22:00,25,4.635,4.635,4.635,4.635,6
20110101|2010-08-25 00:30,25,4.63,4.63,4.63,4.63,7
20110101|2010-08-25 01:00,25,4.63,4.63,4.63,4.63,6
20110101|2010-08-25 01:30,25,4.63,4.63,4.63,4.63,6
20110101|2010-08-25 02:00,25,4.63,4.63,4.63,4.63,19
20110101|2010-08-25 03:00,25,4.628,4.628,4.628,4.628,1
20110101|2010-08-25 03:30,25,4.627,4.627,4.627,4.627,1
20110101|2010-08-25 06:00,25,4.617,4.617,4.617,4.617,1
20110101|2010-08-25 06:30,25,4.618,4.619,4.614,4.619,16
20110101|2010-08-25 07:00,25,4.606,4.62,4.605,4.619,18
20110101|2010-08-25 07:30,25,4.609,4.614,4.609,4.613,8
20110101|2010-08-25 08:00,25,4.605,4.61,4.552,4.573,180
20110101|2010-08-25 08:30,25,4.58,4.581,4.541,4.549,130
20110101|2010-08-25 09:00,25,4.55,4.563,4.543,4.549,187
20110101|2010-08-25 09:30,25,4.538,4.549,4.524,4.546,337
20110101|2010-08-25 10:00,25,4.548,4.578,4.547,4.569,124
20110101|2010-08-25 10:30,25,4.567,4.57,4.555,4.555,24
20110101|2010-08-25 11:00,25,4.561,4.561,4.55,4.553,103
20110101|2010-08-25 11:30,25,4.553,4.553,4.544,4.545,216
20110101|2010-08-25 12:00,25,4.545,4.56,4.535,4.549,247
20110101|2010-08-25 12:30,25,4.552,4.568,4.552,4.552,565
20110101|2010-08-25 13:00,25,4.55,4.571,4.537,4.566,340
20110101|2010-08-25 13:30,25,4.565,4.573,4.565,4.572,16
20110101|2010-08-25 14:00,25,4.574,4.577,4.571,4.574,22
20110101|2010-08-25 14:30,25,4.579,4.587,4.579,4.587,20
20110101|2010-08-25 15:00,25,4.583,4.6,4.583,4.6,19
20110101|2010-08-25 15:30,25,4.604,4.604,4.604,4.604,1
20110101|2010-08-25 16:00,25,4.583,4.583,4.582,4.582,2
20110101|2010-08-25 17:00,26,4.582,4.582,4.582,4.582,10
20110101|2010-08-25 22:00,26,4.61,4.61,4.61,4.61,1
20110101|2010-08-26 03:30,26,4.574,4.574,4.574,4.574,1
20110101|2010-08-26 04:00,26,4.566,4.566,4.566,4.566,8
20110101|2010-08-26 06:00,26,4.57,4.57,4.57,4.57,2
20110101|2010-08-26 07:00,26,4.577,4.589,4.577,4.589,2
20110101|2010-08-26 07:30,26,4.594,4.599,4.569,4.569,54
20110101|2010-08-26 08:00,26,4.569,4.603,4.56,4.6,193
20110101|2010-08-26 08:30,26,4.594,4.6,4.585,4.599,153
20110101|2010-08-26 09:00,26,4.597,4.6,4.588,4.591,98
20110101|2010-08-26 09:30,26,4.57,4.615,4.54,4.559,974
20110101|2010-08-26 10:00,26,4.554,4.597,4.551,4.588,175
20110101|2010-08-26 10:30,26,4.593,4.611,4.589,4.603,76
20110101|2010-08-26 11:00,26,4.602,4.603,4.586,4.586,49
20110101|2010-08-26 11:30,26,4.586,4.587,4.58,4.584,41
20110101|2010-08-26 12:00,26,4.583,4.583,4.572,4.574,81
20110101|2010-08-26 12:30,26,4.58,4.584,4.578,4.578,26
20110101|2010-08-26 13:00,26,4.575,4.578,4.563,4.57,242
20110101|2010-08-26 13:30,26,4.573,4.58,4.573,4.579,44
20110101|2010-08-26 14:00,26,4.579,4.584,4.578,4.584,36
20110101|2010-08-26 14:30,26,4.588,4.588,4.579,4.579,7
20110101|2010-08-26 15:00,26,4.577,4.577,4.575,4.575,3
20110101|2010-08-26 15:30,26,4.578,4.579,4.578,4.578,6
20110101|2010-08-26 16:00,26,4.58,4.58,4.58,4.58,3
20110101|2010-08-26 20:00,27,4.578,4.578,4.576,4.576,9
20110101|2010-08-26 20:30,27,4.575,4.575,4.574,4.574,2
20110101|2010-08-27 02:30,27,4.583,4.59,4.583,4.59,13
20110101|2010-08-27 03:00,27,4.587,4.587,4.585,4.585,2
20110101|2010-08-27 03:30,27,4.585,4.585,4.585,4.585,10
20110101|2010-08-27 04:00,27,4.586,4.587,4.584,4.584,11
20110101|2010-08-27 05:30,27,4.59,4.592,4.59,4.592,3
20110101|2010-08-27 06:30,27,4.58,4.583,4.58,4.583,3
20110101|2010-08-27 07:00,27,4.586,4.586,4.582,4.582,4
20110101|2010-08-27 07:30,27,4.587,4.601,4.587,4.592,33
20110101|2010-08-27 08:00,27,4.585,4.604,4.57,4.57,229
20110101|2010-08-27 08:30,27,4.57,4.576,4.555,4.573,214
20110101|2010-08-27 09:00,27,4.572,4.572,4.522,4.529,455
20110101|2010-08-27 09:30,27,4.54,4.558,4.538,4.55,70
20110101|2010-08-27 10:00,27,4.55,4.55,4.538,4.544,108
20110101|2010-08-27 10:30,27,4.547,4.565,4.547,4.551,113
20110101|2010-08-27 11:00,27,4.548,4.553,4.532,4.54,157
20110101|2010-08-27 11:30,27,4.537,4.545,4.53,4.53,20
20110101|2010-08-27 12:00,27,4.539,4.541,4.53,4.541,99
20110101|2010-08-27 12:30,27,4.548,4.562,4.548,4.555,126
20110101|2010-08-27 13:00,27,4.548,4.548,4.487,4.493,636
20110101|2010-08-27 13:30,27,4.491,4.504,4.491,4.499,138
20110101|2010-08-27 14:00,27,4.5,4.501,4.495,4.501,18
20110101|2010-08-27 14:30,27,4.497,4.497,4.493,4.493,5
20110101|2010-08-27 15:00,27,4.497,4.497,4.488,4.494,7
20110101|2010-08-27 15:30,27,4.498,4.498,4.498,4.498,2
20110101|2010-08-27 16:00,27,4.5,4.5,4.5,4.5,1
20110101|2010-08-29 17:00,30,4.525,4.525,4.525,4.525,1
20110101|2010-08-29 19:00,30,4.52,4.52,4.52,4.52,5
20110101|2010-08-29 22:00,30,4.51,4.51,4.51,4.51,2
20110101|2010-08-29 22:30,30,4.5,4.5,4.5,4.5,2
20110101|2010-08-29 23:30,30,4.505,4.51,4.505,4.51,2
20110101|2010-08-30 01:00,30,4.515,4.515,4.48,4.48,4
20110101|2010-08-30 02:00,30,4.471,4.471,4.47,4.47,18
20110101|2010-08-30 02:30,30,4.47,4.47,4.47,4.47,1
20110101|2010-08-30 04:30,30,4.47,4.47,4.467,4.467,29
20110101|2010-08-30 05:00,30,4.467,4.467,4.467,4.467,29
20110101|2010-08-30 06:00,30,4.479,4.479,4.474,4.474,10
20110101|2010-08-30 06:30,30,4.472,4.472,4.469,4.469,41
20110101|2010-08-30 07:00,30,4.49,4.514,4.487,4.5,23
20110101|2010-08-30 07:30,30,4.505,4.53,4.505,4.528,28
20110101|2010-08-30 08:00,30,4.53,4.56,4.53,4.544,169
20110101|2010-08-30 08:30,30,4.545,4.59,4.544,4.589,259
20110101|2010-08-30 09:00,30,4.585,4.595,4.569,4.59,154
20110101|2010-08-30 09:30,30,4.594,4.6,4.566,4.581,57
20110101|2010-08-30 10:00,30,4.577,4.577,4.555,4.557,126
20110101|2010-08-30 10:30,30,4.565,4.57,4.562,4.57,81
20110101|2010-08-30 11:00,30,4.568,4.59,4.567,4.589,117
20110101|2010-08-30 11:30,30,4.59,4.606,4.585,4.606,252
20110101|2010-08-30 12:00,30,4.605,4.616,4.605,4.612,91
20110101|2010-08-30 12:30,30,4.611,4.62,4.61,4.618,62
20110101|2010-08-30 13:00,30,4.618,4.618,4.582,4.613,776
20110101|2010-08-30 13:30,30,4.614,4.621,4.61,4.617,115
20110101|2010-08-30 14:00,30,4.617,4.621,4.614,4.618,40
20110101|2010-08-30 14:30,30,4.618,4.635,4.618,4.634,5
20110101|2010-08-30 15:00,30,4.639,4.645,4.639,4.645,13
20110101|2010-08-30 15:30,30,4.639,4.639,4.639,4.639,1
20110101|2010-08-30 16:00,30,4.63,4.63,4.63,4.63,1
20110101|2010-08-30 21:00,31,4.64,4.64,4.64,4.64,1
20110101|2010-08-31 06:30,31,4.656,4.659,4.656,4.659,17
20110101|2010-08-31 07:00,31,4.656,4.656,4.645,4.648,15
20110101|2010-08-31 07:30,31,4.63,4.633,4.6,4.6,50
20110101|2010-08-31 08:00,31,4.602,4.64,4.594,4.63,102
20110101|2010-08-31 08:30,31,4.625,4.625,4.587,4.598,84
20110101|2010-08-31 09:00,31,4.599,4.61,4.59,4.602,398
20110101|2010-08-31 09:30,31,4.592,4.606,4.587,4.603,48
20110101|2010-08-31 10:00,31,4.609,4.618,4.59,4.614,70
20110101|2010-08-31 10:30,31,4.611,4.637,4.609,4.637,64
20110101|2010-08-31 11:00,31,4.639,4.65,4.627,4.627,70
20110101|2010-08-31 11:30,31,4.623,4.636,4.623,4.624,9
20110101|2010-08-31 12:00,31,4.641,4.666,4.641,4.666,56
20110101|2010-08-31 12:30,31,4.669,4.67,4.659,4.669,76
20110101|2010-08-31 13:00,31,4.67,4.678,4.648,4.65,647
20110101|2010-08-31 13:30,31,4.653,4.654,4.637,4.644,191
20110101|2010-08-31 14:00,31,4.642,4.647,4.641,4.647,20
20110101|2010-08-31 14:30,31,4.645,4.645,4.641,4.641,3
20110101|2010-08-31 15:00,31,4.645,4.645,4.638,4.638,3
20110101|2010-08-31 15:30,31,4.632,4.633,4.625,4.627,15
20110101|2010-08-31 16:00,31,4.627,4.636,4.627,4.636,3
20110101|2010-08-31 18:00,1,4.601,4.601,4.6,4.6,2
20110101|2010-08-31 19:00,1,4.626,4.626,4.626,4.626,1
20110101|2010-09-01 00:30,1,4.64,4.64,4.64,4.64,3
20110101|2010-09-01 02:00,1,4.616,4.616,4.616,4.616,13
20110101|2010-09-01 02:30,1,4.614,4.614,4.595,4.595,3
20110101|2010-09-01 03:00,1,4.616,4.616,4.616,4.616,2
20110101|2010-09-01 03:30,1,4.616,4.616,4.616,4.616,1
20110101|2010-09-01 04:00,1,4.616,4.616,4.616,4.616,6
20110101|2010-09-01 04:30,1,4.614,4.614,4.614,4.614,7
20110101|2010-09-01 05:30,1,4.614,4.614,4.597,4.597,25
20110101|2010-09-01 06:30,1,4.619,4.619,4.619,4.619,2
20110101|2010-09-01 07:00,1,4.614,4.614,4.585,4.596,13
20110101|2010-09-01 07:30,1,4.593,4.593,4.588,4.588,18
20110101|2010-09-01 08:00,1,4.589,4.602,4.575,4.597,135
20110101|2010-09-01 08:30,1,4.605,4.652,4.599,4.65,120
20110101|2010-09-01 09:00,1,4.669,4.669,4.617,4.626,116
20110101|2010-09-01 09:30,1,4.627,4.645,4.608,4.62,281
20110101|2010-09-01 10:00,1,4.615,4.643,4.61,4.61,250
20110101|2010-09-01 10:30,1,4.609,4.635,4.609,4.63,93
20110101|2010-09-01 11:00,1,4.63,4.662,4.63,4.66,119
20110101|2010-09-01 11:30,1,4.644,4.644,4.591,4.594,111
20110101|2010-09-01 12:00,1,4.591,4.604,4.567,4.583,65
20110101|2010-09-01 12:30,1,4.581,4.585,4.57,4.571,16
20110101|2010-09-01 13:00,1,4.582,4.587,4.566,4.585,74
20110101|2010-09-01 13:30,1,4.581,4.581,4.559,4.56,97
20110101|2010-09-01 14:00,1,4.562,4.571,4.562,4.568,23
20110101|2010-09-01 14:30,1,4.565,4.565,4.565,4.565,4
20110101|2010-09-01 15:30,1,4.564,4.564,4.564,4.564,7
20110101|2010-09-01 20:00,2,4.574,4.582,4.574,4.582,5
20110101|2010-09-01 20:30,2,4.582,4.582,4.582,4.582,1
20110101|2010-09-02 01:00,2,4.578,4.581,4.578,4.581,4
20110101|2010-09-02 01:30,2,4.576,4.584,4.574,4.584,3
20110101|2010-09-02 02:30,2,4.578,4.578,4.578,4.578,1
20110101|2010-09-02 04:30,2,4.564,4.564,4.564,4.564,1
20110101|2010-09-02 05:00,2,4.564,4.564,4.564,4.564,16
20110101|2010-09-02 05:30,2,4.563,4.563,4.563,4.563,3
20110101|2010-09-02 06:00,2,4.563,4.563,4.559,4.559,6
20110101|2010-09-02 06:30,2,4.549,4.549,4.542,4.542,20
20110101|2010-09-02 07:00,2,4.542,4.56,4.54,4.549,69
20110101|2010-09-02 07:30,2,4.549,4.554,4.527,4.552,139
20110101|2010-09-02 08:00,2,4.55,4.568,4.52,4.524,194
20110101|2010-09-02 08:30,2,4.524,4.531,4.517,4.531,93
20110101|2010-09-02 09:00,2,4.531,4.547,4.531,4.533,64
20110101|2010-09-02 09:30,2,4.523,4.533,4.487,4.5,208
20110101|2010-09-02 10:00,2,4.5,4.559,4.493,4.553,83
20110101|2010-09-02 10:30,2,4.57,4.59,4.544,4.551,185
20110101|2010-09-02 11:00,2,4.551,4.559,4.544,4.557,19
20110101|2010-09-02 11:30,2,4.563,4.563,4.545,4.558,36
20110101|2010-09-02 12:00,2,4.562,4.565,4.55,4.553,30
20110101|2010-09-02 12:30,2,4.556,4.556,4.541,4.541,19
20110101|2010-09-02 13:00,2,4.538,4.548,4.538,4.544,52
20110101|2010-09-02 13:30,2,4.542,4.552,4.542,4.552,71
20110101|2010-09-02 14:00,2,4.55,4.562,4.55,4.559,7
20110101|2010-09-02 14:30,2,4.564,4.574,4.564,4.574,2
20110101|2010-09-02 15:00,2,4.57,4.578,4.57,4.578,7
20110101|2010-09-02 15:30,2,4.574,4.574,4.574,4.574,25
20110101|2010-09-02 16:00,2,4.564,4.564,4.564,4.564,1
20110101|2010-09-02 23:30,3,4.542,4.547,4.542,4.547,4
20110101|2010-09-03 03:00,3,4.543,4.543,4.543,4.543,1
20110101|2010-09-03 03:30,3,4.54,4.54,4.54,4.54,1
20110101|2010-09-03 04:00,3,4.54,4.54,4.54,4.54,2
20110101|2010-09-03 06:00,3,4.544,4.545,4.544,4.545,2
20110101|2010-09-03 06:30,3,4.56,4.561,4.558,4.561,7
20110101|2010-09-03 07:00,3,4.561,4.565,4.548,4.549,49
20110101|2010-09-03 07:30,3,4.557,4.576,4.55,4.569,53
20110101|2010-09-03 08:00,3,4.569,4.576,4.534,4.534,264
20110101|2010-09-03 08:30,3,4.542,4.553,4.535,4.547,74
20110101|2010-09-03 09:00,3,4.544,4.549,4.532,4.547,69
20110101|2010-09-03 09:30,3,4.555,4.566,4.553,4.562,30
20110101|2010-09-03 10:00,3,4.56,4.562,4.551,4.56,67
20110101|2010-09-03 10:30,3,4.555,4.56,4.555,4.555,14
20110101|2010-09-03 11:00,3,4.56,4.565,4.558,4.558,41
20110101|2010-09-03 11:30,3,4.56,4.564,4.558,4.564,54
20110101|2010-09-03 12:00,3,4.564,4.577,4.564,4.573,112
20110101|2010-09-03 12:30,3,4.573,4.595,4.573,4.593,66
20110101|2010-09-03 13:00,3,4.617,4.651,4.608,4.64,525
20110101|2010-09-03 13:30,3,4.636,4.641,4.629,4.63,56
20110101|2010-09-03 14:00,3,4.633,4.633,4.633,4.633,1
20110101|2010-09-03 14:30,3,4.623,4.626,4.621,4.626,3
20110101|2010-09-03 15:00,3,4.621,4.621,4.62,4.62,5
20110101|2010-09-05 23:30,7,4.594,4.594,4.594,4.594,1
20110101|2010-09-06 01:30,7,4.605,4.605,4.602,4.602,4
20110101|2010-09-06 02:00,7,4.6,4.601,4.6,4.6,20
20110101|2010-09-06 02:30,7,4.6,4.6,4.6,4.6,20
20110101|2010-09-06 03:00,7,4.62,4.621,4.62,4.621,3
20110101|2010-09-06 03:30,7,4.621,4.633,4.62,4.628,12
20110101|2010-09-06 04:00,7,4.629,4.631,4.629,4.631,21
20110101|2010-09-06 09:30,7,4.623,4.623,4.619,4.619,3
20110101|2010-09-06 10:00,7,4.618,4.618,4.618,4.618,1
20110101|2010-09-06 11:00,7,4.598,4.605,4.594,4.596,11
20110101|2010-09-07 05:00,7,4.584,4.584,4.58,4.58,3
20110101|2010-09-07 05:30,7,4.577,4.577,4.577,4.577,2
20110101|2010-09-07 06:30,7,4.573,4.573,4.556,4.571,14
20110101|2010-09-07 07:00,7,4.568,4.569,4.519,4.525,41
20110101|2010-09-07 07:30,7,4.521,4.538,4.51,4.518,88
20110101|2010-09-07 08:00,7,4.503,4.551,4.48,4.539,378
20110101|2010-09-07 08:30,7,4.543,4.554,4.52,4.536,190
20110101|2010-09-07 09:00,7,4.534,4.539,4.521,4.522,175
20110101|2010-09-07 09:30,7,4.523,4.542,4.517,4.541,95
20110101|2010-09-07 10:00,7,4.545,4.572,4.538,4.564,116
20110101|2010-09-07 10:30,7,4.554,4.555,4.539,4.555,93
20110101|2010-09-07 11:00,7,4.555,4.57,4.552,4.565,67
20110101|2010-09-07 11:30,7,4.566,4.566,4.543,4.562,66
20110101|2010-09-07 12:00,7,4.551,4.551,4.543,4.543,45
20110101|2010-09-07 12:30,7,4.545,4.564,4.54,4.556,56
20110101|2010-09-07 13:00,7,4.556,4.578,4.547,4.578,62
20110101|2010-09-07 13:30,7,4.579,4.581,4.566,4.572,24
20110101|2010-09-07 14:00,7,4.569,4.573,4.567,4.569,20
20110101|2010-09-07 14:30,7,4.567,4.575,4.566,4.575,10
20110101|2010-09-07 15:00,7,4.575,4.582,4.575,4.582,6
20110101|2010-09-07 15:30,7,4.58,4.58,4.58,4.58,1
20110101|2010-09-07 16:00,7,4.576,4.589,4.574,4.589,5
20110101|2010-09-07 19:30,8,4.612,4.612,4.609,4.61,18
20110101|2010-09-07 23:30,8,4.6,4.6,4.6,4.6,1
20110101|2010-09-08 02:30,8,4.584,4.584,4.571,4.571,4
20110101|2010-09-08 04:00,8,4.571,4.571,4.559,4.559,18
20110101|2010-09-08 06:00,8,4.55,4.551,4.55,4.551,4
20110101|2010-09-08 06:30,8,4.551,4.558,4.527,4.537,16
20110101|2010-09-08 07:00,8,4.541,4.541,4.534,4.537,13
20110101|2010-09-08 07:30,8,4.538,4.543,4.513,4.52,55
20110101|2010-09-08 08:00,8,4.518,4.518,4.493,4.502,346
20110101|2010-09-08 08:30,8,4.506,4.526,4.501,4.517,116
20110101|2010-09-08 09:00,8,4.515,4.531,4.514,4.531,59
20110101|2010-09-08 09:30,8,4.531,4.547,4.53,4.545,38
20110101|2010-09-08 10:00,8,4.547,4.549,4.54,4.544,27
20110101|2010-09-08 10:30,8,4.545,4.553,4.545,4.553,96
20110101|2010-09-08 11:00,8,4.556,4.561,4.55,4.55,68
20110101|2010-09-08 11:30,8,4.551,4.552,4.529,4.532,152
20110101|2010-09-08 12:00,8,4.532,4.55,4.532,4.545,101
20110101|2010-09-08 12:30,8,4.543,4.552,4.54,4.54,60
20110101|2010-09-08 13:00,8,4.539,4.543,4.527,4.534,69
20110101|2010-09-08 13:30,8,4.53,4.532,4.521,4.523,24
20110101|2010-09-08 14:00,8,4.526,4.528,4.522,4.525,17
20110101|2010-09-08 14:30,8,4.528,4.535,4.528,4.534,63
20110101|2010-09-08 15:00,8,4.538,4.544,4.536,4.544,8
20110101|2010-09-08 15:30,8,4.537,4.537,4.53,4.535,9
20110101|2010-09-08 21:00,9,4.535,4.535,4.535,4.535,1
20110101|2010-09-08 21:30,9,4.531,4.531,4.531,4.531,1
20110101|2010-09-09 01:00,9,4.537,4.537,4.534,4.534,7
20110101|2010-09-09 02:30,9,4.541,4.541,4.541,4.541,1
20110101|2010-09-09 03:00,9,4.55,4.55,4.55,4.55,1
20110101|2010-09-09 03:30,9,4.547,4.547,4.547,4.547,4
20110101|2010-09-09 05:00,9,4.548,4.55,4.548,4.55,2
20110101|2010-09-09 06:00,9,4.527,4.531,4.523,4.523,3
20110101|2010-09-09 06:30,9,4.519,4.524,4.519,4.524,6
20110101|2010-09-09 07:00,9,4.522,4.545,4.515,4.545,28
20110101|2010-09-09 07:30,9,4.545,4.546,4.532,4.532,87
20110101|2010-09-09 08:00,9,4.539,4.55,4.53,4.53,29
20110101|2010-09-09 08:30,9,4.531,4.534,4.519,4.531,164
20110101|2010-09-09 09:00,9,4.533,4.548,4.526,4.543,137
20110101|2010-09-09 09:30,9,4.531,4.537,4.483,4.497,437
20110101|2010-09-09 10:00,9,4.497,4.501,4.486,4.493,96
20110101|2010-09-09 10:30,9,4.489,4.492,4.475,4.492,144
20110101|2010-09-09 11:00,9,4.492,4.499,4.485,4.496,65
20110101|2010-09-09 11:30,9,4.493,4.493,4.472,4.477,55
20110101|2010-09-09 12:00,9,4.471,4.49,4.47,4.481,85
20110101|2010-09-09 12:30,9,4.478,4.506,4.477,4.506,90
20110101|2010-09-09 13:00,9,4.51,4.527,4.506,4.523,155
20110101|2010-09-09 13:30,9,4.521,4.529,4.52,4.526,145
20110101|2010-09-09 14:00,9,4.524,4.533,4.524,4.529,15
20110101|2010-09-09 14:30,9,4.536,4.538,4.532,4.534,32
20110101|2010-09-09 15:00,9,4.535,4.535,4.53,4.535,13
20110101|2010-09-09 15:30,9,4.53,4.541,4.53,4.538,16
20110101|2010-09-09 16:00,9,4.541,4.541,4.523,4.523,9
20110101|2010-09-09 18:30,10,4.545,4.545,4.545,4.545,8
20110101|2010-09-09 19:00,10,4.545,4.545,4.545,4.545,2
20110101|2010-09-09 19:30,10,4.555,4.555,4.555,4.555,1
20110101|2010-09-09 21:00,10,4.536,4.536,4.534,4.534,3
20110101|2010-09-09 22:00,10,4.527,4.527,4.527,4.527,1
20110101|2010-09-09 22:30,10,4.519,4.519,4.519,4.519,1
20110101|2010-09-09 23:00,10,4.524,4.524,4.524,4.524,3
20110101|2010-09-10 02:30,10,4.518,4.518,4.518,4.518,3
20110101|2010-09-10 05:00,10,4.53,4.53,4.53,4.53,1
20110101|2010-09-10 05:30,10,4.534,4.534,4.534,4.534,1
20110101|2010-09-10 06:00,10,4.545,4.549,4.545,4.547,20
20110101|2010-09-10 06:30,10,4.554,4.554,4.554,4.554,2
20110101|2010-09-10 07:00,10,4.551,4.563,4.546,4.56,27
20110101|2010-09-10 07:30,10,4.562,4.58,4.555,4.58,139
20110101|2010-09-10 08:00,10,4.583,4.614,4.582,4.598,178
20110101|2010-09-10 08:30,10,4.599,4.604,4.586,4.599,95
20110101|2010-09-10 09:00,10,4.604,4.62,4.595,4.62,92
20110101|2010-09-10 09:30,10,4.62,4.634,4.619,4.628,300
20110101|2010-09-10 10:00,10,4.617,4.617,4.6,4.604,63
20110101|2010-09-10 10:30,10,4.607,4.63,4.607,4.626,169
20110101|2010-09-10 11:00,10,4.626,4.63,4.61,4.612,446
20110101|2010-09-10 11:30,10,4.609,4.624,4.605,4.61,75
20110101|2010-09-10 12:00,10,4.604,4.61,4.597,4.599,28
20110101|2010-09-10 12:30,10,4.597,4.602,4.585,4.593,123
20110101|2010-09-10 13:00,10,4.591,4.61,4.584,4.605,107
20110101|2010-09-10 13:30,10,4.604,4.604,4.597,4.6,21
20110101|2010-09-10 14:00,10,4.599,4.601,4.599,4.601,4
20110101|2010-09-10 14:30,10,4.602,4.602,4.596,4.596,3
20110101|2010-09-10 15:00,10,4.596,4.597,4.596,4.597,2
20110101|2010-09-10 15:30,10,4.596,4.596,4.596,4.596,2
20110101|2010-09-12 17:00,13,4.557,4.557,4.557,4.557,1
20110101|2010-09-12 17:30,13,4.565,4.565,4.565,4.565,2
20110101|2010-09-12 18:00,13,4.565,4.565,4.565,4.565,1
20110101|2010-09-12 18:30,13,4.565,4.571,4.565,4.571,5
20110101|2010-09-12 20:00,13,4.568,4.568,4.564,4.564,4
20110101|2010-09-12 20:30,13,4.561,4.561,4.561,4.561,1
20110101|2010-09-13 01:00,13,4.579,4.591,4.579,4.591,3
20110101|2010-09-13 01:30,13,4.591,4.591,4.588,4.588,2
20110101|2010-09-13 02:00,13,4.582,4.582,4.582,4.582,3
20110101|2010-09-13 03:00,13,4.602,4.603,4.602,4.603,6
20110101|2010-09-13 04:00,13,4.606,4.606,4.606,4.606,2
20110101|2010-09-13 06:00,13,4.6,4.6,4.591,4.591,30
20110101|2010-09-13 06:30,13,4.592,4.592,4.592,4.592,10
20110101|2010-09-13 07:00,13,4.597,4.599,4.586,4.586,27
20110101|2010-09-13 07:30,13,4.584,4.584,4.567,4.567,22
20110101|2010-09-13 08:00,13,4.569,4.673,4.563,4.654,296
20110101|2010-09-13 08:30,13,4.654,4.655,4.592,4.596,127
20110101|2010-09-13 09:00,13,4.596,4.652,4.596,4.648,269
20110101|2010-09-13 09:30,13,4.638,4.65,4.627,4.636,34
20110101|2010-09-13 10:00,13,4.644,4.644,4.631,4.631,2
20110101|2010-09-13 10:30,13,4.621,4.64,4.621,4.64,55
20110101|2010-09-13 11:00,13,4.64,4.64,4.633,4.635,71
20110101|2010-09-13 11:30,13,4.646,4.649,4.623,4.634,78
20110101|2010-09-13 12:00,13,4.641,4.647,4.631,4.645,27
20110101|2010-09-13 12:30,13,4.641,4.644,4.635,4.639,31
20110101|2010-09-13 13:00,13,4.63,4.651,4.618,4.65,223
20110101|2010-09-13 13:30,13,4.645,4.645,4.64,4.64,38
20110101|2010-09-13 14:00,13,4.641,4.645,4.64,4.645,44
20110101|2010-09-13 14:30,13,4.645,4.645,4.62,4.632,40
20110101|2010-09-13 15:00,13,4.646,4.646,4.64,4.64,4
20110101|2010-09-13 20:00,14,4.644,4.644,4.644,4.644,1
20110101|2010-09-13 22:00,14,4.646,4.646,4.646,4.646,1
20110101|2010-09-13 23:30,14,4.641,4.641,4.64,4.64,2
20110101|2010-09-14 01:00,14,4.647,4.647,4.642,4.642,4
20110101|2010-09-14 01:30,14,4.642,4.642,4.642,4.642,10
20110101|2010-09-14 02:00,14,4.642,4.642,4.642,4.642,3
20110101|2010-09-14 02:30,14,4.637,4.637,4.637,4.637,1
20110101|2010-09-14 03:00,14,4.636,4.636,4.636,4.636,5
20110101|2010-09-14 03:30,14,4.632,4.632,4.632,4.632,19
20110101|2010-09-14 04:00,14,4.632,4.632,4.63,4.63,10
20110101|2010-09-14 05:00,14,4.628,4.633,4.628,4.632,50
20110101|2010-09-14 06:00,14,4.628,4.628,4.626,4.628,30
20110101|2010-09-14 06:30,14,4.634,4.659,4.629,4.659,44
20110101|2010-09-14 07:00,14,4.67,4.681,4.655,4.66,18
20110101|2010-09-14 07:30,14,4.66,4.676,4.654,4.675,30
20110101|2010-09-14 08:00,14,4.676,4.676,4.65,4.66,216
20110101|2010-09-14 08:30,14,4.662,4.663,4.628,4.63,378
20110101|2010-09-14 09:00,14,4.628,4.631,4.588,4.61,307
20110101|2010-09-14 09:30,14,4.61,4.625,4.603,4.623,251
20110101|2010-09-14 10:00,14,4.624,4.625,4.597,4.598,90
20110101|2010-09-14 10:30,14,4.6,4.6,4.509,4.53,386
20110101|2010-09-14 11:00,14,4.529,4.532,4.517,4.52,132
20110101|2010-09-14 11:30,14,4.529,4.551,4.529,4.546,37
20110101|2010-09-14 12:00,14,4.547,4.547,4.515,4.522,286
20110101|2010-09-14 12:30,14,4.551,4.551,4.55,4.55,11
20110101|2010-09-14 13:00,14,4.557,4.609,4.557,4.594,309
20110101|2010-09-14 13:30,14,4.596,4.596,4.576,4.579,104
20110101|2010-09-14 14:00,14,4.582,4.59,4.58,4.582,46
20110101|2010-09-14 14:30,14,4.578,4.586,4.578,4.586,26
20110101|2010-09-14 15:00,14,4.581,4.583,4.579,4.579,3
20110101|2010-09-14 15:30,14,4.583,4.587,4.583,4.587,19
20110101|2010-09-14 16:00,14,4.58,4.58,4.573,4.573,2
20110101|2010-09-14 17:00,15,4.589,4.593,4.582,4.582,6
20110101|2010-09-14 20:00,15,4.593,4.593,4.593,4.593,1
20110101|2010-09-14 23:30,15,4.572,4.572,4.572,4.572,1
20110101|2010-09-15 01:00,15,4.56,4.562,4.56,4.562,5
20110101|2010-09-15 01:30,15,4.573,4.573,4.573,4.573,2
20110101|2010-09-15 02:30,15,4.571,4.58,4.571,4.58,14
20110101|2010-09-15 03:00,15,4.582,4.582,4.582,4.582,1
20110101|2010-09-15 03:30,15,4.574,4.574,4.574,4.574,3
20110101|2010-09-15 05:00,15,4.557,4.557,4.557,4.557,1
20110101|2010-09-15 05:30,15,4.55,4.55,4.549,4.549,2
20110101|2010-09-15 07:00,15,4.589,4.6,4.574,4.596,52
20110101|2010-09-15 07:30,15,4.594,4.599,4.564,4.599,139
20110101|2010-09-15 08:00,15,4.592,4.613,4.566,4.599,150
20110101|2010-09-15 08:30,15,4.592,4.592,4.565,4.586,89
20110101|2010-09-15 09:00,15,4.59,4.6,4.581,4.581,90
20110101|2010-09-15 09:30,15,4.59,4.592,4.574,4.592,35
20110101|2010-09-15 10:00,15,4.601,4.611,4.595,4.607,92
20110101|2010-09-15 10:30,15,4.61,4.61,4.587,4.597,72
20110101|2010-09-15 11:00,15,4.594,4.604,4.588,4.588,44
20110101|2010-09-15 11:30,15,4.596,4.611,4.557,4.566,47
20110101|2010-09-15 12:00,15,4.568,4.588,4.568,4.588,15
20110101|2010-09-15 12:30,15,4.588,4.59,4.58,4.58,19
20110101|2010-09-15 13:00,15,4.579,4.591,4.575,4.591,59
20110101|2010-09-15 13:30,15,4.59,4.596,4.584,4.596,39
20110101|2010-09-15 14:00,15,4.589,4.589,4.585,4.586,59
20110101|2010-09-15 14:30,15,4.584,4.586,4.584,4.586,5
20110101|2010-09-15 15:00,15,4.583,4.583,4.583,4.583,1
20110101|2010-09-15 15:30,15,4.588,4.588,4.586,4.586,3
20110101|2010-09-15 21:30,16,4.587,4.587,4.587,4.587,1
20110101|2010-09-15 23:30,16,4.583,4.583,4.583,4.583,3
20110101|2010-09-16 03:00,16,4.612,4.612,4.61,4.61,3
20110101|2010-09-16 03:30,16,4.61,4.611,4.608,4.611,3
20110101|2010-09-16 05:00,16,4.618,4.618,4.618,4.618,2
20110101|2010-09-16 05:30,16,4.617,4.617,4.617,4.617,1
20110101|2010-09-16 07:00,16,4.617,4.617,4.612,4.617,17
20110101|2010-09-16 07:30,16,4.625,4.632,4.623,4.632,18
20110101|2010-09-16 08:00,16,4.626,4.635,4.617,4.625,97
20110101|2010-09-16 08:30,16,4.618,4.618,4.589,4.598,29
20110101|2010-09-16 09:00,16,4.599,4.603,4.583,4.59,48
20110101|2010-09-16 09:30,16,4.541,4.541,4.45,4.511,441
20110101|2010-09-16 10:00,16,4.505,4.505,4.484,4.484,191
20110101|2010-09-16 10:30,16,4.483,4.483,4.45,4.452,213
20110101|2010-09-16 11:00,16,4.452,4.49,4.447,4.484,358
20110101|2010-09-16 11:30,16,4.483,4.6,4.48,4.582,176
20110101|2010-09-16 12:00,16,4.596,4.64,4.596,4.611,262
20110101|2010-09-16 12:30,16,4.606,4.619,4.6,4.612,198
20110101|2010-09-16 13:00,16,4.621,4.641,4.6,4.608,387
20110101|2010-09-16 13:30,16,4.605,4.611,4.596,4.607,142
20110101|2010-09-16 14:00,16,4.607,4.607,4.6,4.6,99
20110101|2010-09-16 14:30,16,4.598,4.6,4.59,4.596,18
20110101|2010-09-16 15:00,16,4.59,4.593,4.59,4.593,2
20110101|2010-09-16 15:30,16,4.596,4.602,4.596,4.601,7
20110101|2010-09-16 16:00,16,4.6,4.6,4.6,4.6,21
20110101|2010-09-16 19:00,17,4.618,4.618,4.618,4.618,1
20110101|2010-09-16 21:30,17,4.612,4.612,4.612,4.612,1
20110101|2010-09-16 23:00,17,4.613,4.613,4.6,4.6,10
20110101|2010-09-17 02:30,17,4.605,4.605,4.605,4.605,4
20110101|2010-09-17 03:00,17,4.605,4.605,4.605,4.605,1
20110101|2010-09-17 03:30,17,4.61,4.61,4.61,4.61,8
20110101|2010-09-17 04:30,17,4.624,4.624,4.624,4.624,3
20110101|2010-09-17 05:30,17,4.61,4.61,4.61,4.61,4
20110101|2010-09-17 06:00,17,4.61,4.616,4.61,4.616,12
20110101|2010-09-17 06:30,17,4.615,4.619,4.61,4.619,15
20110101|2010-09-17 07:00,17,4.623,4.628,4.62,4.625,104
20110101|2010-09-17 07:30,17,4.63,4.631,4.598,4.604,200
20110101|2010-09-17 08:00,17,4.607,4.613,4.573,4.601,131
20110101|2010-09-17 08:30,17,4.602,4.606,4.587,4.587,99
20110101|2010-09-17 09:00,17,4.585,4.587,4.548,4.555,197
20110101|2010-09-17 09:30,17,4.563,4.567,4.548,4.55,152
20110101|2010-09-17 10:00,17,4.556,4.563,4.539,4.539,194
20110101|2010-09-17 10:30,17,4.545,4.546,4.527,4.546,198
20110101|2010-09-17 11:00,17,4.544,4.563,4.534,4.541,339
20110101|2010-09-17 11:30,17,4.531,4.58,4.53,4.557,87
20110101|2010-09-17 12:00,17,4.556,4.566,4.552,4.552,24
20110101|2010-09-17 12:30,17,4.552,4.57,4.552,4.568,93
20110101|2010-09-17 13:00,17,4.571,4.58,4.56,4.568,126
20110101|2010-09-17 13:30,17,4.565,4.569,4.56,4.565,28
20110101|2010-09-17 14:00,17,4.565,4.565,4.565,4.565,1
20110101|2010-09-17 14:30,17,4.558,4.562,4.558,4.562,7
20110101|2010-09-17 16:00,17,4.555,4.555,4.555,4.555,1
20110101|2010-09-19 17:00,20,4.546,4.546,4.546,4.546,2
20110101|2010-09-19 18:00,20,4.506,4.506,4.5,4.5,3
20110101|2010-09-19 18:30,20,4.5,4.509,4.5,4.509,15
20110101|2010-09-19 19:00,20,4.509,4.509,4.509,4.509,1
20110101|2010-09-19 19:30,20,4.51,4.51,4.51,4.51,3
20110101|2010-09-19 20:00,20,4.51,4.52,4.51,4.52,4
20110101|2010-09-19 22:00,20,4.51,4.515,4.51,4.515,3
20110101|2010-09-19 23:30,20,4.527,4.527,4.527,4.527,1
20110101|2010-09-20 02:00,20,4.544,4.545,4.544,4.545,9
20110101|2010-09-20 02:30,20,4.548,4.551,4.548,4.551,20
20110101|2010-09-20 04:00,20,4.548,4.548,4.548,4.548,1
20110101|2010-09-20 04:30,20,4.547,4.547,4.547,4.547,8
20110101|2010-09-20 05:00,20,4.548,4.549,4.547,4.547,24
20110101|2010-09-20 05:30,20,4.547,4.547,4.547,4.547,1
20110101|2010-09-20 06:00,20,4.545,4.548,4.545,4.546,14
20110101|2010-09-20 06:30,20,4.54,4.542,4.54,4.542,11
20110101|2010-09-20 07:00,20,4.547,4.547,4.541,4.541,27
20110101|2010-09-20 07:30,20,4.539,4.539,4.517,4.535,68
20110101|2010-09-20 08:00,20,4.538,4.546,4.465,4.466,412
20110101|2010-09-20 08:30,20,4.468,4.478,4.45,4.46,228
20110101|2010-09-20 09:00,20,4.46,4.46,4.45,4.453,160
20110101|2010-09-20 09:30,20,4.453,4.453,4.425,4.425,138
20110101|2010-09-20 10:00,20,4.422,4.427,4.404,4.426,138
20110101|2010-09-20 10:30,20,4.425,4.436,4.422,4.432,97
20110101|2010-09-20 11:00,20,4.432,4.434,4.42,4.434,274
20110101|2010-09-20 11:30,20,4.44,4.45,4.418,4.422,183
20110101|2010-09-20 12:00,20,4.423,4.434,4.423,4.428,23
20110101|2010-09-20 12:30,20,4.426,4.446,4.426,4.446,18
20110101|2010-09-20 13:00,20,4.447,4.454,4.416,4.422,427
20110101|2010-09-20 13:30,20,4.42,4.432,4.42,4.432,106
20110101|2010-09-20 14:00,20,4.436,4.436,4.43,4.431,14
20110101|2010-09-20 14:30,20,4.425,4.432,4.425,4.432,15
20110101|2010-09-20 15:00,20,4.433,4.434,4.433,4.434,2
20110101|2010-09-20 15:30,20,4.44,4.444,4.44,4.444,18
20110101|2010-09-20 19:00,21,4.431,4.431,4.431,4.431,1
20110101|2010-09-20 19:30,21,4.42,4.42,4.418,4.418,10
20110101|2010-09-20 20:00,21,4.419,4.419,4.419,4.419,1
20110101|2010-09-20 21:00,21,4.418,4.418,4.418,4.418,5
20110101|2010-09-20 22:00,21,4.424,4.425,4.424,4.425,7
20110101|2010-09-20 23:00,21,4.42,4.42,4.42,4.42,1
20110101|2010-09-21 00:30,21,4.418,4.418,4.418,4.418,6
20110101|2010-09-21 01:00,21,4.418,4.42,4.418,4.42,3
20110101|2010-09-21 01:30,21,4.426,4.426,4.426,4.426,3
20110101|2010-09-21 02:00,21,4.422,4.422,4.422,4.422,35
20110101|2010-09-21 02:30,21,4.422,4.422,4.418,4.418,37
20110101|2010-09-21 03:00,21,4.418,4.418,4.418,4.418,15
20110101|2010-09-21 03:30,21,4.418,4.418,4.418,4.418,8
20110101|2010-09-21 04:30,21,4.439,4.441,4.436,4.441,53
20110101|2010-09-21 05:00,21,4.441,4.446,4.441,4.443,15
20110101|2010-09-21 05:30,21,4.443,4.451,4.443,4.451,8
20110101|2010-09-21 06:00,21,4.454,4.46,4.454,4.457,18
20110101|2010-09-21 06:30,21,4.451,4.458,4.448,4.458,58
20110101|2010-09-21 07:00,21,4.455,4.456,4.452,4.454,8
20110101|2010-09-21 07:30,21,4.456,4.456,4.426,4.43,40
20110101|2010-09-21 08:00,21,4.443,4.494,4.443,4.476,130
20110101|2010-09-21 08:30,21,4.473,4.494,4.473,4.483,54
20110101|2010-09-21 09:00,21,4.492,4.518,4.492,4.502,194
20110101|2010-09-21 09:30,21,4.508,4.513,4.497,4.51,87
20110101|2010-09-21 10:00,21,4.519,4.531,4.495,4.498,117
20110101|2010-09-21 10:30,21,4.492,4.511,4.491,4.494,209
20110101|2010-09-21 11:00,21,4.487,4.493,4.466,4.472,133
20110101|2010-09-21 11:30,21,4.47,4.47,4.444,4.452,58
20110101|2010-09-21 12:00,21,4.466,4.477,4.466,4.467,39
20110101|2010-09-21 12:30,21,4.481,4.492,4.473,4.474,40
20110101|2010-09-21 13:00,21,4.474,4.49,4.457,4.463,200
20110101|2010-09-21 13:30,21,4.461,4.477,4.461,4.462,82
20110101|2010-09-21 14:00,21,4.467,4.467,4.467,4.467,10
20110101|2010-09-21 14:30,21,4.468,4.468,4.468,4.468,3
20110101|2010-09-21 15:00,21,4.475,4.477,4.475,4.477,2
20110101|2010-09-21 15:30,21,4.482,4.482,4.482,4.482,2
20110101|2010-09-21 18:00,22,4.469,4.475,4.469,4.475,8
20110101|2010-09-21 18:30,22,4.475,4.475,4.475,4.475,2
20110101|2010-09-21 22:30,22,4.46,4.46,4.46,4.46,2
20110101|2010-09-22 00:00,22,4.49,4.49,4.49,4.49,1
20110101|2010-09-22 02:00,22,4.497,4.498,4.497,4.498,25
20110101|2010-09-22 02:30,22,4.498,4.501,4.498,4.501,19
20110101|2010-09-22 03:00,22,4.501,4.501,4.501,4.501,15
20110101|2010-09-22 04:00,22,4.513,4.513,4.513,4.513,1
20110101|2010-09-22 04:30,22,4.523,4.525,4.523,4.525,26
20110101|2010-09-22 05:30,22,4.517,4.517,4.517,4.517,24
20110101|2010-09-22 06:00,22,4.505,4.505,4.505,4.505,16
20110101|2010-09-22 06:30,22,4.511,4.511,4.495,4.502,17
20110101|2010-09-22 07:00,22,4.497,4.497,4.474,4.492,98
20110101|2010-09-22 07:30,22,4.495,4.498,4.48,4.48,72
20110101|2010-09-22 08:00,22,4.476,4.549,4.476,4.538,203
20110101|2010-09-22 08:30,22,4.536,4.536,4.504,4.504,165
20110101|2010-09-22 09:00,22,4.501,4.51,4.489,4.498,129
20110101|2010-09-22 09:30,22,4.496,4.5,4.464,4.477,47
20110101|2010-09-22 10:00,22,4.475,4.497,4.475,4.49,65
20110101|2010-09-22 10:30,22,4.484,4.49,4.484,4.485,20
20110101|2010-09-22 11:00,22,4.485,4.505,4.485,4.5,111
20110101|2010-09-22 11:30,22,4.505,4.505,4.469,4.48,57
20110101|2010-09-22 12:00,22,4.491,4.491,4.477,4.477,36
20110101|2010-09-22 12:30,22,4.488,4.496,4.481,4.482,43
20110101|2010-09-22 13:00,22,4.482,4.506,4.475,4.491,198
20110101|2010-09-22 13:30,22,4.486,4.494,4.485,4.493,98
20110101|2010-09-22 14:00,22,4.496,4.5,4.495,4.497,23
20110101|2010-09-22 14:30,22,4.495,4.496,4.492,4.496,19
20110101|2010-09-22 15:00,22,4.507,4.509,4.507,4.508,3
20110101|2010-09-22 15:30,22,4.508,4.508,4.508,4.508,1
20110101|2010-09-22 16:00,22,4.51,4.51,4.51,4.51,1
20110101|2010-09-22 23:00,23,4.494,4.494,4.494,4.494,1
20110101|2010-09-23 00:30,23,4.487,4.488,4.487,4.488,3
20110101|2010-09-23 01:30,23,4.48,4.48,4.475,4.475,23
20110101|2010-09-23 02:00,23,4.479,4.479,4.479,4.479,1
20110101|2010-09-23 04:30,23,4.488,4.488,4.488,4.488,2
20110101|2010-09-23 05:30,23,4.489,4.49,4.489,4.49,8
20110101|2010-09-23 06:00,23,4.485,4.5,4.485,4.498,13
20110101|2010-09-23 06:30,23,4.503,4.505,4.503,4.504,9
20110101|2010-09-23 07:00,23,4.504,4.509,4.489,4.508,22
20110101|2010-09-23 07:30,23,4.508,4.508,4.495,4.495,68
20110101|2010-09-23 08:00,23,4.495,4.557,4.495,4.541,197
20110101|2010-09-23 08:30,23,4.54,4.566,4.54,4.563,109
20110101|2010-09-23 09:00,23,4.558,4.564,4.556,4.556,64
20110101|2010-09-23 09:30,23,4.58,4.616,4.501,4.531,129
20110101|2010-09-23 10:00,23,4.535,4.549,4.524,4.542,36
20110101|2010-09-23 10:30,23,4.541,4.542,4.52,4.52,111
20110101|2010-09-23 11:00,23,4.522,4.539,4.512,4.539,115
20110101|2010-09-23 11:30,23,4.539,4.539,4.521,4.524,31
20110101|2010-09-23 12:00,23,4.521,4.532,4.52,4.532,10
20110101|2010-09-23 12:30,23,4.535,4.539,4.529,4.529,14
20110101|2010-09-23 13:00,23,4.537,4.54,4.526,4.535,253
20110101|2010-09-23 13:30,23,4.533,4.536,4.526,4.528,65
20110101|2010-09-23 14:00,23,4.53,4.537,4.53,4.537,13
20110101|2010-09-23 14:30,23,4.537,4.538,4.536,4.538,4
20110101|2010-09-23 15:00,23,4.546,4.546,4.537,4.537,25
20110101|2010-09-23 15:30,23,4.542,4.549,4.542,4.549,2
20110101|2010-09-23 16:00,23,4.544,4.544,4.541,4.541,5
20110101|2010-09-23 21:30,24,4.547,4.547,4.547,4.547,1
20110101|2010-09-24 02:00,24,4.547,4.547,4.547,4.547,1
20110101|2010-09-24 02:30,24,4.55,4.55,4.55,4.55,5
20110101|2010-09-24 04:30,24,4.55,4.55,4.55,4.55,2
20110101|2010-09-24 05:00,24,4.544,4.544,4.544,4.544,1
20110101|2010-09-24 06:30,24,4.53,4.53,4.515,4.519,47
20110101|2010-09-24 07:00,24,4.52,4.521,4.504,4.52,55
20110101|2010-09-24 07:30,24,4.511,4.511,4.486,4.486,129
20110101|2010-09-24 08:00,24,4.48,4.485,4.449,4.463,81
20110101|2010-09-24 08:30,24,4.462,4.466,4.449,4.452,23
20110101|2010-09-24 09:00,24,4.451,4.458,4.448,4.452,162
20110101|2010-09-24 09:30,24,4.452,4.454,4.425,4.43,128
20110101|2010-09-24 10:00,24,4.44,4.448,4.437,4.44,79
20110101|2010-09-24 10:30,24,4.443,4.458,4.443,4.457,135
20110101|2010-09-24 11:00,24,4.452,4.454,4.438,4.454,30
20110101|2010-09-24 11:30,24,4.452,4.463,4.452,4.461,11
20110101|2010-09-24 12:00,24,4.448,4.458,4.447,4.447,60
20110101|2010-09-24 12:30,24,4.453,4.454,4.44,4.447,61
20110101|2010-09-24 13:00,24,4.445,4.454,4.434,4.436,66
20110101|2010-09-24 13:30,24,4.436,4.443,4.435,4.439,76
20110101|2010-09-24 14:00,24,4.445,4.445,4.442,4.444,38
20110101|2010-09-24 14:30,24,4.445,4.449,4.444,4.449,12
20110101|2010-09-24 15:00,24,4.452,4.452,4.447,4.447,6
20110101|2010-09-26 17:00,27,4.414,4.443,4.37,4.376,35
20110101|2010-09-26 18:00,27,4.38,4.38,4.38,4.38,4
20110101|2010-09-26 18:30,27,4.382,4.388,4.382,4.388,6
20110101|2010-09-26 19:00,27,4.381,4.381,4.37,4.37,4
20110101|2010-09-26 19:30,27,4.37,4.37,4.365,4.365,3
20110101|2010-09-26 20:30,27,4.362,4.362,4.362,4.362,1
20110101|2010-09-26 21:00,27,4.357,4.357,4.357,4.357,2
20110101|2010-09-26 21:30,27,4.351,4.351,4.35,4.35,21
20110101|2010-09-26 22:30,27,4.361,4.361,4.355,4.355,12
20110101|2010-09-26 23:00,27,4.366,4.366,4.366,4.366,1
20110101|2010-09-26 23:30,27,4.355,4.359,4.355,4.359,2
20110101|2010-09-27 00:30,27,4.366,4.366,4.36,4.36,6
20110101|2010-09-27 01:00,27,4.364,4.364,4.355,4.359,8
20110101|2010-09-27 01:30,27,4.355,4.358,4.355,4.358,4
20110101|2010-09-27 02:00,27,4.363,4.363,4.363,4.363,12
20110101|2010-09-27 02:30,27,4.357,4.357,4.357,4.357,11
20110101|2010-09-27 03:00,27,4.358,4.358,4.357,4.357,39
20110101|2010-09-27 03:30,27,4.36,4.36,4.36,4.36,24
20110101|2010-09-27 04:00,27,4.355,4.355,4.348,4.351,43
20110101|2010-09-27 04:30,27,4.351,4.351,4.349,4.351,28
20110101|2010-09-27 05:00,27,4.348,4.348,4.348,4.348,76
20110101|2010-09-27 05:30,27,4.348,4.348,4.34,4.341,116
20110101|2010-09-27 06:00,27,4.341,4.341,4.329,4.329,56
20110101|2010-09-27 06:30,27,4.329,4.34,4.329,4.34,54
20110101|2010-09-27 07:00,27,4.34,4.35,4.336,4.348,67
20110101|2010-09-27 07:30,27,4.35,4.367,4.348,4.355,144
20110101|2010-09-27 08:00,27,4.35,4.368,4.339,4.352,149
20110101|2010-09-27 08:30,27,4.357,4.364,4.35,4.351,260
20110101|2010-09-27 09:00,27,4.351,4.354,4.332,4.336,412
20110101|2010-09-27 09:30,27,4.334,4.334,4.316,4.322,408
20110101|2010-09-27 10:00,27,4.324,4.334,4.321,4.322,233
20110101|2010-09-27 10:30,27,4.323,4.323,4.308,4.313,672
20110101|2010-09-27 11:00,27,4.312,4.321,4.309,4.317,173
20110101|2010-09-27 11:30,27,4.318,4.319,4.306,4.313,54
20110101|2010-09-27 12:00,27,4.31,4.318,4.304,4.306,133
20110101|2010-09-27 12:30,27,4.305,4.313,4.304,4.306,102
20110101|2010-09-27 13:00,27,4.31,4.327,4.299,4.31,1380
20110101|2010-09-27 13:30,27,4.311,4.321,4.311,4.321,298
20110101|2010-09-27 14:00,27,4.315,4.318,4.315,4.315,14
20110101|2010-09-27 14:30,27,4.315,4.316,4.312,4.312,34
20110101|2010-09-27 15:00,27,4.316,4.319,4.316,4.319,22
20110101|2010-09-27 15:30,27,4.32,4.32,4.319,4.319,2
20110101|2010-09-27 17:30,28,4.319,4.319,4.319,4.319,1
20110101|2010-09-27 19:00,28,4.31,4.31,4.31,4.31,1
20110101|2010-09-27 23:30,28,4.31,4.314,4.31,4.314,2
20110101|2010-09-28 02:00,28,4.319,4.319,4.312,4.319,15
20110101|2010-09-28 03:30,28,4.323,4.323,4.323,4.323,5
20110101|2010-09-28 04:00,28,4.329,4.345,4.326,4.345,15
20110101|2010-09-28 04:30,28,4.335,4.336,4.335,4.335,4
20110101|2010-09-28 05:00,28,4.347,4.362,4.347,4.35,29
20110101|2010-09-28 05:30,28,4.35,4.355,4.35,4.35,27
20110101|2010-09-28 06:00,28,4.35,4.35,4.346,4.35,31
20110101|2010-09-28 06:30,28,4.346,4.36,4.345,4.358,120
20110101|2010-09-28 07:00,28,4.359,4.361,4.337,4.337,79
20110101|2010-09-28 07:30,28,4.326,4.336,4.321,4.322,197
20110101|2010-09-28 08:00,28,4.316,4.37,4.313,4.37,250
20110101|2010-09-28 08:30,28,4.362,4.366,4.338,4.338,148
20110101|2010-09-28 09:00,28,4.335,4.344,4.325,4.329,81
20110101|2010-09-28 09:30,28,4.333,4.346,4.325,4.338,55
20110101|2010-09-28 10:00,28,4.34,4.363,4.337,4.363,217
20110101|2010-09-28 10:30,28,4.36,4.365,4.352,4.355,141
20110101|2010-09-28 11:00,28,4.357,4.4,4.355,4.39,161
20110101|2010-09-28 11:30,28,4.389,4.391,4.375,4.384,257
20110101|2010-09-28 12:00,28,4.382,4.382,4.368,4.375,140
20110101|2010-09-28 12:30,28,4.382,4.386,4.355,4.355,60
20110101|2010-09-28 13:00,28,4.366,4.366,4.335,4.343,354
20110101|2010-09-28 13:30,28,4.34,4.355,4.34,4.355,203
20110101|2010-09-28 14:00,28,4.352,4.36,4.352,4.36,11
20110101|2010-09-28 14:30,28,4.355,4.366,4.355,4.365,151
20110101|2010-09-28 15:00,28,4.36,4.361,4.355,4.36,57
20110101|2010-09-28 20:00,29,4.354,4.354,4.35,4.35,4
20110101|2010-09-29 00:00,29,4.345,4.345,4.345,4.345,1
20110101|2010-09-29 01:30,29,4.345,4.345,4.345,4.345,1
20110101|2010-09-29 02:00,29,4.355,4.355,4.355,4.355,1
20110101|2010-09-29 03:30,29,4.35,4.35,4.342,4.342,9
20110101|2010-09-29 04:00,29,4.342,4.342,4.342,4.342,13
20110101|2010-09-29 05:00,29,4.349,4.349,4.349,4.349,1
20110101|2010-09-29 05:30,29,4.352,4.352,4.346,4.348,24
20110101|2010-09-29 06:00,29,4.339,4.34,4.339,4.34,6
20110101|2010-09-29 06:30,29,4.361,4.361,4.361,4.361,2
20110101|2010-09-29 07:00,29,4.337,4.343,4.337,4.343,3
20110101|2010-09-29 07:30,29,4.344,4.344,4.326,4.328,29
20110101|2010-09-29 08:00,29,4.324,4.33,4.303,4.318,176
20110101|2010-09-29 08:30,29,4.321,4.326,4.305,4.31,198
20110101|2010-09-29 09:00,29,4.31,4.314,4.294,4.3,56
20110101|2010-09-29 09:30,29,4.302,4.307,4.293,4.302,181
20110101|2010-09-29 10:00,29,4.308,4.308,4.295,4.302,230
20110101|2010-09-29 10:30,29,4.298,4.298,4.286,4.289,146
20110101|2010-09-29 11:00,29,4.29,4.305,4.285,4.305,29
20110101|2010-09-29 11:30,29,4.303,4.334,4.3,4.323,266
20110101|2010-09-29 12:00,29,4.324,4.329,4.314,4.325,154
20110101|2010-09-29 12:30,29,4.324,4.35,4.323,4.35,43
20110101|2010-09-29 13:00,29,4.345,4.357,4.334,4.347,144
20110101|2010-09-29 13:30,29,4.344,4.346,4.344,4.345,18
20110101|2010-09-29 14:00,29,4.343,4.348,4.343,4.348,15
20110101|2010-09-29 14:30,29,4.343,4.343,4.343,4.343,1
20110101|2010-09-29 15:30,29,4.343,4.343,4.343,4.343,1
20110101|2010-09-29 20:30,30,4.348,4.348,4.348,4.348,1
20110101|2010-09-30 02:30,30,4.359,4.359,4.359,4.359,8
20110101|2010-09-30 03:00,30,4.359,4.359,4.359,4.359,6
20110101|2010-09-30 03:30,30,4.362,4.362,4.36,4.36,8
20110101|2010-09-30 04:00,30,4.36,4.363,4.36,4.363,12
20110101|2010-09-30 04:30,30,4.365,4.365,4.365,4.365,8
20110101|2010-09-30 05:00,30,4.365,4.365,4.363,4.363,3
20110101|2010-09-30 05:30,30,4.365,4.37,4.365,4.37,5
20110101|2010-09-30 06:00,30,4.37,4.373,4.37,4.37,6
20110101|2010-09-30 06:30,30,4.374,4.378,4.374,4.378,4
20110101|2010-09-30 07:00,30,4.369,4.376,4.359,4.361,23
20110101|2010-09-30 07:30,30,4.363,4.365,4.343,4.351,84
20110101|2010-09-30 08:00,30,4.353,4.354,4.29,4.29,360
20110101|2010-09-30 08:30,30,4.293,4.306,4.289,4.289,123
20110101|2010-09-30 09:00,30,4.292,4.308,4.289,4.289,148
20110101|2010-09-30 09:30,30,4.287,4.287,4.219,4.237,992
20110101|2010-09-30 10:00,30,4.237,4.251,4.228,4.235,628
20110101|2010-09-30 10:30,30,4.239,4.243,4.229,4.238,277
20110101|2010-09-30 11:00,30,4.24,4.245,4.238,4.242,122
20110101|2010-09-30 11:30,30,4.241,4.246,4.231,4.245,81
20110101|2010-09-30 12:00,30,4.246,4.257,4.246,4.253,19
20110101|2010-09-30 12:30,30,4.252,4.259,4.251,4.257,165
20110101|2010-09-30 13:00,30,4.259,4.3,4.259,4.3,492
20110101|2010-09-30 13:30,30,4.296,4.296,4.292,4.294,92
20110101|2010-09-30 14:00,30,4.295,4.295,4.291,4.295,43
20110101|2010-09-30 14:30,30,4.289,4.29,4.284,4.284,35
20110101|2010-09-30 15:00,30,4.282,4.285,4.282,4.285,3
20110101|2010-09-30 15:30,30,4.285,4.285,4.277,4.279,5
20110101|2010-09-30 16:00,30,4.289,4.289,4.289,4.289,1
20110101|2010-09-30 17:00,1,4.295,4.295,4.295,4.295,2
20110101|2010-09-30 18:00,1,4.284,4.284,4.277,4.277,2
20110101|2010-09-30 21:00,1,4.277,4.277,4.277,4.277,1
20110101|2010-10-01 01:00,1,4.28,4.28,4.279,4.279,10
20110101|2010-10-01 01:30,1,4.276,4.276,4.274,4.274,3
20110101|2010-10-01 02:00,1,4.274,4.275,4.274,4.275,4
20110101|2010-10-01 02:30,1,4.27,4.27,4.27,4.27,1
20110101|2010-10-01 03:00,1,4.271,4.273,4.269,4.269,15
20110101|2010-10-01 03:30,1,4.27,4.27,4.27,4.27,3
20110101|2010-10-01 04:00,1,4.27,4.27,4.27,4.27,3
20110101|2010-10-01 04:30,1,4.269,4.269,4.269,4.269,2
20110101|2010-10-01 05:00,1,4.267,4.267,4.259,4.259,5
20110101|2010-10-01 05:30,1,4.255,4.256,4.249,4.249,14
20110101|2010-10-01 06:00,1,4.25,4.25,4.243,4.243,84
20110101|2010-10-01 06:30,1,4.249,4.25,4.247,4.25,56
20110101|2010-10-01 07:00,1,4.241,4.241,4.23,4.24,134
20110101|2010-10-01 07:30,1,4.249,4.253,4.24,4.245,110
20110101|2010-10-01 08:00,1,4.243,4.258,4.24,4.246,275
20110101|2010-10-01 08:30,1,4.246,4.249,4.242,4.245,106
20110101|2010-10-01 09:00,1,4.244,4.262,4.242,4.262,96
20110101|2010-10-01 09:30,1,4.265,4.287,4.256,4.281,205
20110101|2010-10-01 10:00,1,4.28,4.288,4.28,4.286,43
20110101|2010-10-01 10:30,1,4.287,4.288,4.263,4.266,77
20110101|2010-10-01 11:00,1,4.262,4.27,4.26,4.267,54
20110101|2010-10-01 11:30,1,4.265,4.265,4.241,4.254,106
20110101|2010-10-01 12:00,1,4.249,4.269,4.248,4.255,51
20110101|2010-10-01 12:30,1,4.254,4.27,4.251,4.267,71
20110101|2010-10-01 13:00,1,4.267,4.27,4.256,4.258,348
20110101|2010-10-01 13:30,1,4.259,4.265,4.257,4.262,238
20110101|2010-10-01 14:00,1,4.265,4.265,4.264,4.264,2
20110101|2010-10-01 14:30,1,4.264,4.268,4.261,4.261,17
20110101|2010-10-01 15:00,1,4.261,4.261,4.26,4.26,4
20110101|2010-10-01 15:30,1,4.26,4.26,4.26,4.26,1
20110101|2010-10-01 16:00,1,4.254,4.254,4.254,4.254,1
20110101|2010-10-03 17:00,4,4.249,4.249,4.249,4.249,1
20110101|2010-10-03 19:30,4,4.236,4.236,4.236,4.236,1
20110101|2010-10-03 20:30,4,4.237,4.237,4.235,4.235,2
20110101|2010-10-03 21:00,4,4.235,4.235,4.235,4.235,1
20110101|2010-10-03 22:00,4,4.235,4.235,4.235,4.235,2
20110101|2010-10-04 03:30,4,4.223,4.223,4.223,4.223,1
20110101|2010-10-04 04:00,4,4.228,4.228,4.22,4.22,4
20110101|2010-10-04 04:30,4,4.22,4.224,4.22,4.224,98
20110101|2010-10-04 05:00,4,4.223,4.223,4.223,4.223,1
20110101|2010-10-04 06:00,4,4.22,4.22,4.219,4.219,2
20110101|2010-10-04 06:30,4,4.212,4.212,4.189,4.21,10
20110101|2010-10-04 07:00,4,4.215,4.23,4.215,4.228,39
20110101|2010-10-04 07:30,4,4.229,4.241,4.217,4.235,480
20110101|2010-10-04 08:00,4,4.239,4.256,4.214,4.25,362
20110101|2010-10-04 08:30,4,4.259,4.268,4.22,4.22,270
20110101|2010-10-04 09:00,4,4.219,4.224,4.197,4.21,225
20110101|2010-10-04 09:30,4,4.208,4.22,4.208,4.215,101
20110101|2010-10-04 10:00,4,4.213,4.235,4.213,4.233,84
20110101|2010-10-04 10:30,4,4.233,4.241,4.231,4.236,120
20110101|2010-10-04 11:00,4,4.24,4.244,4.206,4.212,86
20110101|2010-10-04 11:30,4,4.206,4.219,4.204,4.215,27
20110101|2010-10-04 12:00,4,4.228,4.232,4.221,4.232,29
20110101|2010-10-04 12:30,4,4.234,4.234,4.227,4.227,35
20110101|2010-10-04 13:00,4,4.231,4.25,4.228,4.25,171
20110101|2010-10-04 13:30,4,4.25,4.253,4.248,4.248,21
20110101|2010-10-04 14:00,4,4.25,4.253,4.25,4.251,73
20110101|2010-10-04 14:30,4,4.251,4.251,4.246,4.248,88
20110101|2010-10-04 15:00,4,4.248,4.256,4.245,4.25,33
20110101|2010-10-04 15:30,4,4.252,4.26,4.25,4.26,8
20110101|2010-10-04 16:00,4,4.257,4.257,4.257,4.257,6
20110101|2010-10-04 17:30,5,4.259,4.267,4.259,4.267,31
20110101|2010-10-04 18:00,5,4.265,4.265,4.261,4.263,5
20110101|2010-10-04 18:30,5,4.268,4.27,4.268,4.27,9
20110101|2010-10-04 19:00,5,4.265,4.265,4.265,4.265,5
20110101|2010-10-04 20:30,5,4.255,4.255,4.255,4.255,1
20110101|2010-10-04 23:00,5,4.248,4.248,4.248,4.248,4
20110101|2010-10-04 23:30,5,4.254,4.254,4.254,4.254,1
20110101|2010-10-05 00:30,5,4.255,4.255,4.255,4.255,1
20110101|2010-10-05 02:00,5,4.243,4.243,4.243,4.243,1
20110101|2010-10-05 02:30,5,4.243,4.243,4.242,4.242,7
20110101|2010-10-05 03:30,5,4.249,4.249,4.249,4.249,1
20110101|2010-10-05 04:00,5,4.245,4.245,4.245,4.245,3
20110101|2010-10-05 04:30,5,4.245,4.245,4.245,4.245,2
20110101|2010-10-05 05:30,5,4.253,4.253,4.247,4.248,14
20110101|2010-10-05 06:00,5,4.254,4.273,4.254,4.268,53
20110101|2010-10-05 06:30,5,4.267,4.27,4.265,4.265,39
20110101|2010-10-05 07:00,5,4.255,4.26,4.246,4.258,102
20110101|2010-10-05 07:30,5,4.262,4.286,4.259,4.27,115
20110101|2010-10-05 08:00,5,4.27,4.272,4.257,4.27,470
20110101|2010-10-05 08:30,5,4.255,4.257,4.225,4.244,190
20110101|2010-10-05 09:00,5,4.234,4.25,4.232,4.25,115
20110101|2010-10-05 09:30,5,4.252,4.261,4.252,4.261,19
20110101|2010-10-05 10:00,5,4.261,4.261,4.241,4.241,33
20110101|2010-10-05 10:30,5,4.239,4.239,4.225,4.225,97
20110101|2010-10-05 11:00,5,4.231,4.252,4.231,4.25,52
20110101|2010-10-05 11:30,5,4.246,4.258,4.246,4.253,18
20110101|2010-10-05 12:00,5,4.254,4.257,4.247,4.25,75
20110101|2010-10-05 12:30,5,4.247,4.26,4.245,4.26,89
20110101|2010-10-05 13:00,5,4.259,4.275,4.254,4.275,356
20110101|2010-10-05 13:30,5,4.275,4.28,4.273,4.28,207
20110101|2010-10-05 14:00,5,4.282,4.298,4.282,4.291,87
20110101|2010-10-05 14:30,5,4.292,4.294,4.288,4.294,5
20110101|2010-10-05 15:00,5,4.296,4.304,4.296,4.304,8
20110101|2010-10-05 15:30,5,4.31,4.31,4.31,4.31,1
20110101|2010-10-05 17:00,6,4.303,4.303,4.303,4.303,1
20110101|2010-10-05 17:30,6,4.285,4.285,4.285,4.285,2
20110101|2010-10-05 19:00,6,4.29,4.29,4.29,4.29,1
20110101|2010-10-05 20:00,6,4.31,4.31,4.31,4.31,2
20110101|2010-10-05 21:00,6,4.301,4.301,4.301,4.301,1
20110101|2010-10-05 21:30,6,4.302,4.302,4.302,4.302,1
20110101|2010-10-05 22:00,6,4.31,4.31,4.31,4.31,10
20110101|2010-10-05 22:30,6,4.31,4.31,4.31,4.31,2
20110101|2010-10-05 23:00,6,4.309,4.309,4.309,4.309,1
20110101|2010-10-06 00:30,6,4.301,4.301,4.301,4.301,1
20110101|2010-10-06 03:00,6,4.308,4.308,4.308,4.308,4
20110101|2010-10-06 03:30,6,4.299,4.299,4.299,4.299,2
20110101|2010-10-06 05:30,6,4.286,4.286,4.286,4.286,1
20110101|2010-10-06 06:00,6,4.275,4.288,4.274,4.288,32
20110101|2010-10-06 06:30,6,4.276,4.281,4.276,4.281,3
20110101|2010-10-06 07:00,6,4.294,4.296,4.281,4.281,36
20110101|2010-10-06 07:30,6,4.281,4.297,4.279,4.293,98
20110101|2010-10-06 08:00,6,4.289,4.347,4.287,4.33,620
20110101|2010-10-06 08:30,6,4.335,4.36,4.335,4.346,228
20110101|2010-10-06 09:00,6,4.346,4.371,4.339,4.357,500
20110101|2010-10-06 09:30,6,4.361,4.361,4.335,4.347,101
20110101|2010-10-06 10:00,6,4.344,4.36,4.344,4.359,161
20110101|2010-10-06 10:30,6,4.359,4.359,4.339,4.347,777
20110101|2010-10-06 11:00,6,4.347,4.359,4.347,4.355,157
20110101|2010-10-06 11:30,6,4.354,4.362,4.35,4.35,52
20110101|2010-10-06 12:00,6,4.35,4.362,4.35,4.355,71
20110101|2010-10-06 12:30,6,4.357,4.372,4.357,4.361,114
20110101|2010-10-06 13:00,6,4.362,4.378,4.347,4.378,294
20110101|2010-10-06 13:30,6,4.378,4.38,4.374,4.379,165
20110101|2010-10-06 14:00,6,4.378,4.38,4.37,4.373,48
20110101|2010-10-06 14:30,6,4.375,4.38,4.375,4.38,17
20110101|2010-10-06 15:00,6,4.38,4.382,4.375,4.375,29
20110101|2010-10-06 15:30,6,4.375,4.387,4.375,4.387,8
20110101|2010-10-06 17:00,7,4.388,4.39,4.388,4.39,3
20110101|2010-10-06 19:30,7,4.384,4.384,4.384,4.384,2
20110101|2010-10-06 20:30,7,4.381,4.381,4.381,4.381,2
20110101|2010-10-06 21:00,7,4.38,4.381,4.38,4.381,2
20110101|2010-10-06 23:00,7,4.38,4.38,4.38,4.38,1
20110101|2010-10-07 00:00,7,4.387,4.391,4.387,4.389,40
20110101|2010-10-07 00:30,7,4.389,4.389,4.389,4.389,1
20110101|2010-10-07 01:30,7,4.389,4.389,4.389,4.389,1
20110101|2010-10-07 02:00,7,4.389,4.389,4.389,4.389,10
20110101|2010-10-07 02:30,7,4.374,4.374,4.374,4.374,1
20110101|2010-10-07 03:00,7,4.367,4.367,4.364,4.364,2
20110101|2010-10-07 03:30,7,4.363,4.363,4.363,4.363,1
20110101|2010-10-07 04:00,7,4.364,4.364,4.36,4.36,2
20110101|2010-10-07 05:00,7,4.367,4.367,4.367,4.367,2
20110101|2010-10-07 06:30,7,4.369,4.369,4.351,4.359,27
20110101|2010-10-07 07:00,7,4.365,4.366,4.346,4.353,24
20110101|2010-10-07 07:30,7,4.352,4.352,4.333,4.34,280
20110101|2010-10-07 08:00,7,4.34,4.34,4.31,4.319,328
20110101|2010-10-07 08:30,7,4.32,4.325,4.301,4.325,355
20110101|2010-10-07 09:00,7,4.322,4.332,4.322,4.332,116
20110101|2010-10-07 09:30,7,4.309,4.309,4.257,4.267,674
20110101|2010-10-07 10:00,7,4.262,4.263,4.223,4.235,472
20110101|2010-10-07 10:30,7,4.235,4.262,4.235,4.259,352
20110101|2010-10-07 11:00,7,4.249,4.27,4.248,4.27,194
20110101|2010-10-07 11:30,7,4.273,4.279,4.256,4.279,204
20110101|2010-10-07 12:00,7,4.281,4.286,4.263,4.27,185
20110101|2010-10-07 12:30,7,4.271,4.28,4.26,4.266,155
20110101|2010-10-07 13:00,7,4.265,4.275,4.22,4.229,626
20110101|2010-10-07 13:30,7,4.229,4.237,4.224,4.234,250
20110101|2010-10-07 14:00,7,4.236,4.238,4.235,4.237,23
20110101|2010-10-07 14:30,7,4.234,4.235,4.231,4.232,42
20110101|2010-10-07 15:00,7,4.226,4.23,4.223,4.223,11
20110101|2010-10-07 15:30,7,4.221,4.24,4.221,4.24,19
20110101|2010-10-07 16:00,7,4.24,4.243,4.228,4.228,22
20110101|2010-10-07 17:30,8,4.23,4.23,4.23,4.23,2
20110101|2010-10-07 18:00,8,4.23,4.23,4.23,4.23,5
20110101|2010-10-07 21:30,8,4.23,4.23,4.23,4.23,6
20110101|2010-10-07 23:00,8,4.235,4.24,4.235,4.24,21
20110101|2010-10-07 23:30,8,4.24,4.246,4.24,4.246,6
20110101|2010-10-08 00:00,8,4.243,4.245,4.241,4.241,18
20110101|2010-10-08 00:30,8,4.241,4.242,4.239,4.241,32
20110101|2010-10-08 01:30,8,4.238,4.238,4.238,4.238,1
20110101|2010-10-08 02:00,8,4.237,4.249,4.237,4.249,72
20110101|2010-10-08 02:30,8,4.243,4.246,4.242,4.243,78
20110101|2010-10-08 03:00,8,4.247,4.249,4.247,4.249,55
20110101|2010-10-08 03:30,8,4.243,4.243,4.237,4.237,48
20110101|2010-10-08 04:00,8,4.242,4.242,4.237,4.237,28
20110101|2010-10-08 04:30,8,4.237,4.238,4.236,4.236,12
20110101|2010-10-08 05:00,8,4.236,4.238,4.235,4.237,49
20110101|2010-10-08 05:30,8,4.24,4.24,4.224,4.224,63
20110101|2010-10-08 06:00,8,4.223,4.227,4.208,4.208,29
20110101|2010-10-08 06:30,8,4.206,4.21,4.189,4.192,200
20110101|2010-10-08 07:00,8,4.192,4.227,4.192,4.227,310
20110101|2010-10-08 07:30,8,4.227,4.238,4.221,4.223,572
20110101|2010-10-08 08:00,8,4.224,4.265,4.222,4.256,297
20110101|2010-10-08 08:30,8,4.252,4.257,4.236,4.254,514
20110101|2010-10-08 09:00,8,4.25,4.269,4.25,4.267,141
20110101|2010-10-08 09:30,8,4.268,4.274,4.256,4.27,57
20110101|2010-10-08 10:00,8,4.275,4.275,4.262,4.266,123
20110101|2010-10-08 10:30,8,4.263,4.274,4.262,4.27,82
20110101|2010-10-08 11:00,8,4.272,4.275,4.269,4.27,53
20110101|2010-10-08 11:30,8,4.266,4.274,4.265,4.269,71
20110101|2010-10-08 12:00,8,4.268,4.271,4.238,4.261,133
20110101|2010-10-08 12:30,8,4.255,4.277,4.255,4.271,66
20110101|2010-10-08 13:00,8,4.271,4.3,4.268,4.297,547
20110101|2010-10-08 13:30,8,4.297,4.297,4.291,4.297,104
20110101|2010-10-08 14:00,8,4.297,4.304,4.294,4.3,19
20110101|2010-10-08 14:30,8,4.3,4.302,4.296,4.296,31
20110101|2010-10-08 15:00,8,4.291,4.294,4.291,4.292,4
20110101|2010-10-10 17:00,11,4.29,4.29,4.28,4.283,5
20110101|2010-10-10 18:30,11,4.285,4.288,4.285,4.288,7
20110101|2010-10-10 19:30,11,4.279,4.279,4.277,4.277,2
20110101|2010-10-10 20:00,11,4.277,4.277,4.277,4.277,1
20110101|2010-10-10 21:00,11,4.284,4.284,4.284,4.284,1
20110101|2010-10-10 21:30,11,4.279,4.281,4.279,4.281,2
20110101|2010-10-11 00:00,11,4.267,4.267,4.267,4.267,1
20110101|2010-10-11 01:00,11,4.264,4.264,4.264,4.264,1
20110101|2010-10-11 02:00,11,4.267,4.267,4.262,4.266,8
20110101|2010-10-11 03:00,11,4.254,4.254,4.254,4.254,1
20110101|2010-10-11 03:30,11,4.261,4.261,4.256,4.256,4
20110101|2010-10-11 04:00,11,4.256,4.259,4.256,4.256,19
20110101|2010-10-11 04:30,11,4.256,4.26,4.256,4.258,12
20110101|2010-10-11 05:00,11,4.258,4.266,4.256,4.264,69
20110101|2010-10-11 05:30,11,4.262,4.262,4.25,4.254,25
20110101|2010-10-11 06:00,11,4.252,4.258,4.252,4.258,3
20110101|2010-10-11 06:30,11,4.255,4.26,4.255,4.26,4
20110101|2010-10-11 07:00,11,4.272,4.279,4.266,4.272,42
20110101|2010-10-11 07:30,11,4.274,4.297,4.264,4.267,163
20110101|2010-10-11 08:00,11,4.263,4.289,4.255,4.276,207
20110101|2010-10-11 08:30,11,4.282,4.304,4.282,4.304,286
20110101|2010-10-11 09:00,11,4.303,4.321,4.302,4.302,308
20110101|2010-10-11 09:30,11,4.307,4.307,4.294,4.297,121
20110101|2010-10-11 10:00,11,4.296,4.298,4.274,4.283,143
20110101|2010-10-11 10:30,11,4.282,4.285,4.275,4.283,229
20110101|2010-10-11 11:00,11,4.283,4.298,4.281,4.293,32
20110101|2010-10-11 11:30,11,4.289,4.297,4.279,4.286,297
20110101|2010-10-11 12:00,11,4.286,4.309,4.285,4.297,271
20110101|2010-10-11 12:30,11,4.297,4.304,4.294,4.3,110
20110101|2010-10-11 13:00,11,4.295,4.295,4.28,4.284,284
20110101|2010-10-11 13:30,11,4.287,4.288,4.28,4.282,41
20110101|2010-10-11 14:00,11,4.281,4.281,4.277,4.278,45
20110101|2010-10-11 14:30,11,4.279,4.279,4.276,4.276,25
20110101|2010-10-11 15:00,11,4.279,4.283,4.279,4.281,3
20110101|2010-10-11 15:30,11,4.282,4.287,4.282,4.287,4
20110101|2010-10-11 17:00,12,4.283,4.283,4.283,4.283,2
20110101|2010-10-11 18:30,12,4.287,4.287,4.287,4.287,10
20110101|2010-10-11 19:30,12,4.261,4.261,4.261,4.261,1
20110101|2010-10-11 20:00,12,4.25,4.25,4.231,4.231,5
20110101|2010-10-12 01:30,12,4.278,4.278,4.278,4.278,1
20110101|2010-10-12 02:00,12,4.278,4.278,4.278,4.278,9
20110101|2010-10-12 02:30,12,4.278,4.279,4.278,4.279,2
20110101|2010-10-12 03:00,12,4.28,4.28,4.28,4.28,1
20110101|2010-10-12 03:30,12,4.281,4.281,4.281,4.281,1
20110101|2010-10-12 04:00,12,4.282,4.282,4.282,4.282,2
20110101|2010-10-12 04:30,12,4.282,4.283,4.281,4.283,3
20110101|2010-10-12 05:00,12,4.265,4.265,4.264,4.264,2
20110101|2010-10-12 05:30,12,4.266,4.266,4.265,4.265,2
20110101|2010-10-12 06:00,12,4.267,4.274,4.26,4.274,7
20110101|2010-10-12 06:30,12,4.274,4.276,4.254,4.254,14
20110101|2010-10-12 07:00,12,4.252,4.263,4.225,4.234,128
20110101|2010-10-12 07:30,12,4.239,4.259,4.233,4.259,83
20110101|2010-10-12 08:00,12,4.255,4.255,4.217,4.221,402
20110101|2010-10-12 08:30,12,4.228,4.236,4.215,4.215,296
20110101|2010-10-12 09:00,12,4.215,4.226,4.209,4.22,674
20110101|2010-10-12 09:30,12,4.22,4.229,4.204,4.214,549
20110101|2010-10-12 10:00,12,4.213,4.223,4.21,4.221,204
20110101|2010-10-12 10:30,12,4.221,4.226,4.217,4.217,307
20110101|2010-10-12 11:00,12,4.216,4.219,4.21,4.21,53
20110101|2010-10-12 11:30,12,4.21,4.224,4.203,4.217,151
20110101|2010-10-12 12:00,12,4.216,4.226,4.211,4.223,66
20110101|2010-10-12 12:30,12,4.223,4.25,4.223,4.243,419
20110101|2010-10-12 13:00,12,4.246,4.27,4.235,4.256,646
20110101|2010-10-12 13:30,12,4.256,4.265,4.245,4.259,178
20110101|2010-10-12 14:00,12,4.256,4.267,4.256,4.266,26
20110101|2010-10-12 14:30,12,4.268,4.278,4.257,4.257,84
20110101|2010-10-12 15:00,12,4.26,4.264,4.26,4.264,3
20110101|2010-10-12 15:30,12,4.266,4.266,4.264,4.264,2
20110101|2010-10-12 16:00,12,4.27,4.27,4.27,4.27,1
20110101|2010-10-12 17:00,13,4.264,4.264,4.263,4.263,2
20110101|2010-10-12 18:30,13,4.263,4.263,4.263,4.263,1
20110101|2010-10-12 19:00,13,4.264,4.27,4.264,4.27,10
20110101|2010-10-12 19:30,13,4.275,4.275,4.274,4.274,2
20110101|2010-10-12 20:00,13,4.275,4.275,4.275,4.275,9
20110101|2010-10-12 23:30,13,4.263,4.263,4.263,4.263,1
20110101|2010-10-13 00:00,13,4.252,4.252,4.252,4.252,1
20110101|2010-10-13 01:00,13,4.252,4.252,4.252,4.252,2
20110101|2010-10-13 01:30,13,4.252,4.252,4.252,4.252,2
20110101|2010-10-13 02:00,13,4.25,4.25,4.25,4.25,2
20110101|2010-10-13 02:30,13,4.252,4.254,4.252,4.254,10
20110101|2010-10-13 03:00,13,4.26,4.26,4.26,4.26,3
20110101|2010-10-13 03:30,13,4.256,4.256,4.256,4.256,1
20110101|2010-10-13 04:00,13,4.254,4.254,4.254,4.254,2
20110101|2010-10-13 04:30,13,4.255,4.255,4.255,4.255,10
20110101|2010-10-13 05:00,13,4.255,4.255,4.255,4.255,1
20110101|2010-10-13 05:30,13,4.257,4.272,4.257,4.272,4
20110101|2010-10-13 06:00,13,4.275,4.285,4.27,4.279,27
20110101|2010-10-13 06:30,13,4.29,4.29,4.271,4.283,22
20110101|2010-10-13 07:00,13,4.277,4.287,4.271,4.281,85
20110101|2010-10-13 07:30,13,4.279,4.292,4.267,4.29,93
20110101|2010-10-13 08:00,13,4.293,4.295,4.266,4.278,417
20110101|2010-10-13 08:30,13,4.275,4.295,4.27,4.283,357
20110101|2010-10-13 09:00,13,4.281,4.288,4.272,4.285,390
20110101|2010-10-13 09:30,13,4.286,4.291,4.278,4.278,197
20110101|2010-10-13 10:00,13,4.277,4.307,4.277,4.305,237
20110101|2010-10-13 10:30,13,4.304,4.317,4.295,4.3,827
20110101|2010-10-13 11:00,13,4.3,4.305,4.265,4.278,277
20110101|2010-10-13 11:30,13,4.273,4.277,4.224,4.244,203
20110101|2010-10-13 12:00,13,4.244,4.269,4.244,4.26,197
20110101|2010-10-13 12:30,13,4.255,4.261,4.246,4.257,156
20110101|2010-10-13 13:00,13,4.257,4.301,4.256,4.284,453
20110101|2010-10-13 13:30,13,4.281,4.29,4.279,4.279,167
20110101|2010-10-13 14:00,13,4.282,4.282,4.275,4.275,5
20110101|2010-10-13 14:30,13,4.267,4.267,4.26,4.26,15
20110101|2010-10-13 15:00,13,4.257,4.259,4.257,4.259,4
20110101|2010-10-13 16:00,13,4.265,4.265,4.265,4.265,3
20110101|2010-10-13 17:30,14,4.25,4.25,4.25,4.25,1
20110101|2010-10-13 18:00,14,4.257,4.257,4.257,4.257,1
20110101|2010-10-13 18:30,14,4.25,4.25,4.25,4.25,16
20110101|2010-10-13 19:30,14,4.254,4.254,4.254,4.254,1
20110101|2010-10-13 20:30,14,4.263,4.264,4.262,4.263,9
20110101|2010-10-13 21:00,14,4.261,4.261,4.26,4.26,10
20110101|2010-10-13 23:00,14,4.259,4.259,4.25,4.25,18
20110101|2010-10-14 00:00,14,4.256,4.257,4.256,4.257,3
20110101|2010-10-14 00:30,14,4.254,4.254,4.249,4.252,25
20110101|2010-10-14 01:00,14,4.249,4.252,4.248,4.248,333
20110101|2010-10-14 01:30,14,4.254,4.257,4.252,4.255,19
20110101|2010-10-14 02:00,14,4.251,4.251,4.25,4.25,2
20110101|2010-10-14 02:30,14,4.252,4.257,4.252,4.257,5
20110101|2010-10-14 03:00,14,4.262,4.262,4.25,4.252,35
20110101|2010-10-14 03:30,14,4.256,4.257,4.251,4.252,10
20110101|2010-10-14 04:00,14,4.248,4.25,4.248,4.25,8
20110101|2010-10-14 04:30,14,4.25,4.25,4.233,4.233,23
20110101|2010-10-14 05:00,14,4.234,4.239,4.21,4.212,58
20110101|2010-10-14 05:30,14,4.217,4.222,4.207,4.222,28
20110101|2010-10-14 06:00,14,4.225,4.225,4.214,4.225,55
20110101|2010-10-14 06:30,14,4.225,4.228,4.215,4.228,262
20110101|2010-10-14 07:00,14,4.228,4.241,4.226,4.233,155
20110101|2010-10-14 07:30,14,4.231,4.239,4.217,4.225,157
20110101|2010-10-14 08:00,14,4.222,4.228,4.195,4.2,271
20110101|2010-10-14 08:30,14,4.202,4.22,4.199,4.204,165
20110101|2010-10-14 09:00,14,4.208,4.212,4.17,4.212,562
20110101|2010-10-14 09:30,14,4.212,4.27,4.211,4.241,1042
20110101|2010-10-14 10:00,14,4.25,4.279,4.242,4.246,393
20110101|2010-10-14 10:30,14,4.249,4.266,4.246,4.264,390
20110101|2010-10-14 11:00,14,4.271,4.29,4.254,4.264,417
20110101|2010-10-14 11:30,14,4.266,4.271,4.255,4.258,122
20110101|2010-10-14 12:00,14,4.257,4.264,4.246,4.246,112
20110101|2010-10-14 12:30,14,4.249,4.271,4.242,4.267,100
20110101|2010-10-14 13:00,14,4.264,4.264,4.239,4.253,132
20110101|2010-10-14 13:30,14,4.252,4.252,4.236,4.24,157
20110101|2010-10-14 14:00,14,4.239,4.24,4.238,4.238,28
20110101|2010-10-14 14:30,14,4.239,4.242,4.237,4.237,11
20110101|2010-10-14 15:00,14,4.244,4.244,4.244,4.244,1
20110101|2010-10-14 16:00,14,4.237,4.237,4.235,4.235,3
20110101|2010-10-14 19:00,15,4.231,4.236,4.229,4.236,3
20110101|2010-10-14 19:30,15,4.233,4.233,4.223,4.223,3
20110101|2010-10-14 20:00,15,4.22,4.224,4.218,4.218,3
20110101|2010-10-14 20:30,15,4.218,4.23,4.218,4.23,5
20110101|2010-10-14 21:00,15,4.23,4.23,4.23,4.23,2
20110101|2010-10-14 21:30,15,4.233,4.233,4.233,4.233,2
20110101|2010-10-14 22:30,15,4.238,4.238,4.237,4.237,3
20110101|2010-10-14 23:30,15,4.245,4.245,4.245,4.245,3
20110101|2010-10-15 00:00,15,4.254,4.254,4.254,4.254,1
20110101|2010-10-15 00:30,15,4.253,4.253,4.253,4.253,1
20110101|2010-10-15 02:00,15,4.25,4.256,4.25,4.25,13
20110101|2010-10-15 02:30,15,4.254,4.254,4.25,4.25,2
20110101|2010-10-15 03:00,15,4.251,4.251,4.248,4.248,6
20110101|2010-10-15 03:30,15,4.248,4.251,4.247,4.251,5
20110101|2010-10-15 04:00,15,4.253,4.257,4.25,4.257,9
20110101|2010-10-15 04:30,15,4.255,4.257,4.235,4.239,24
20110101|2010-10-15 05:00,15,4.24,4.242,4.24,4.242,5
20110101|2010-10-15 05:30,15,4.241,4.247,4.241,4.244,14
20110101|2010-10-15 06:00,15,4.245,4.245,4.23,4.23,28
20110101|2010-10-15 06:30,15,4.233,4.233,4.228,4.228,3
20110101|2010-10-15 07:00,15,4.23,4.231,4.206,4.213,61
20110101|2010-10-15 07:30,15,4.215,4.221,4.185,4.193,173
20110101|2010-10-15 08:00,15,4.187,4.202,4.162,4.177,669
20110101|2010-10-15 08:30,15,4.18,4.184,4.161,4.168,507
20110101|2010-10-15 09:00,15,4.17,4.182,4.165,4.182,409
20110101|2010-10-15 09:30,15,4.18,4.184,4.167,4.175,190
20110101|2010-10-15 10:00,15,4.177,4.185,4.17,4.177,192
20110101|2010-10-15 10:30,15,4.175,4.176,4.17,4.17,431
20110101|2010-10-15 11:00,15,4.17,4.172,4.151,4.157,328
20110101|2010-10-15 11:30,15,4.157,4.171,4.155,4.171,89
20110101|2010-10-15 12:00,15,4.172,4.175,4.165,4.168,152
20110101|2010-10-15 12:30,15,4.168,4.175,4.162,4.167,138
20110101|2010-10-15 13:00,15,4.167,4.186,4.163,4.169,329
20110101|2010-10-15 13:30,15,4.169,4.177,4.166,4.172,211
20110101|2010-10-15 14:00,15,4.172,4.172,4.169,4.169,3
20110101|2010-10-15 14:30,15,4.166,4.171,4.165,4.171,28
20110101|2010-10-15 15:00,15,4.171,4.174,4.17,4.17,9
20110101|2010-10-15 15:30,15,4.167,4.167,4.164,4.165,12
20110101|2010-10-17 17:00,18,4.14,4.146,4.133,4.141,32
20110101|2010-10-17 18:00,18,4.14,4.14,4.14,4.14,1
20110101|2010-10-17 18:30,18,4.137,4.138,4.137,4.138,4
20110101|2010-10-17 19:00,18,4.129,4.134,4.123,4.123,8
20110101|2010-10-17 23:30,18,4.14,4.14,4.14,4.14,2
20110101|2010-10-18 01:00,18,4.143,4.143,4.14,4.14,3
20110101|2010-10-18 01:30,18,4.139,4.139,4.138,4.138,4
20110101|2010-10-18 02:00,18,4.136,4.138,4.13,4.13,12
20110101|2010-10-18 02:30,18,4.133,4.135,4.13,4.134,14
20110101|2010-10-18 03:00,18,4.136,4.144,4.135,4.143,14
20110101|2010-10-18 03:30,18,4.138,4.139,4.138,4.138,10
20110101|2010-10-18 04:00,18,4.134,4.137,4.134,4.137,9
20110101|2010-10-18 04:30,18,4.138,4.139,4.138,4.138,4
20110101|2010-10-18 05:00,18,4.143,4.143,4.14,4.141,4
20110101|2010-10-18 05:30,18,4.142,4.142,4.124,4.124,21
20110101|2010-10-18 06:00,18,4.131,4.131,4.126,4.126,16
20110101|2010-10-18 06:30,18,4.127,4.127,4.12,4.12,29
20110101|2010-10-18 07:00,18,4.124,4.126,4.108,4.121,44
20110101|2010-10-18 07:30,18,4.125,4.141,4.112,4.132,152
20110101|2010-10-18 08:00,18,4.136,4.15,4.133,4.144,226
20110101|2010-10-18 08:30,18,4.147,4.161,4.138,4.161,300
20110101|2010-10-18 09:00,18,4.157,4.162,4.142,4.153,268
20110101|2010-10-18 09:30,18,4.154,4.154,4.136,4.145,137
20110101|2010-10-18 10:00,18,4.142,4.157,4.14,4.153,253
20110101|2010-10-18 10:30,18,4.148,4.151,4.145,4.146,197
20110101|2010-10-18 11:00,18,4.149,4.15,4.141,4.149,142
20110101|2010-10-18 11:30,18,4.142,4.146,4.128,4.135,112
20110101|2010-10-18 12:00,18,4.127,4.146,4.127,4.145,62
20110101|2010-10-18 12:30,18,4.142,4.143,4.118,4.122,84
20110101|2010-10-18 13:00,18,4.123,4.137,4.115,4.134,719
20110101|2010-10-18 13:30,18,4.127,4.132,4.126,4.129,86
20110101|2010-10-18 14:00,18,4.133,4.133,4.12,4.121,36
20110101|2010-10-18 14:30,18,4.12,4.126,4.119,4.125,313
20110101|2010-10-18 15:00,18,4.122,4.125,4.12,4.125,26
20110101|2010-10-18 16:00,18,4.125,4.125,4.125,4.125,4
20110101|2010-10-18 17:00,19,4.112,4.112,4.112,4.112,3
20110101|2010-10-18 18:00,19,4.125,4.125,4.125,4.125,1
20110101|2010-10-18 19:00,19,4.122,4.122,4.122,4.122,2
20110101|2010-10-18 19:30,19,4.122,4.122,4.121,4.121,3
20110101|2010-10-19 00:00,19,4.131,4.131,4.131,4.131,1
20110101|2010-10-19 01:30,19,4.131,4.131,4.131,4.131,1
20110101|2010-10-19 02:00,19,4.134,4.137,4.131,4.137,6
20110101|2010-10-19 02:30,19,4.137,4.138,4.136,4.138,6
20110101|2010-10-19 03:00,19,4.14,4.14,4.133,4.134,24
20110101|2010-10-19 03:30,19,4.136,4.136,4.13,4.131,24
20110101|2010-10-19 04:00,19,4.131,4.132,4.123,4.132,39
20110101|2010-10-19 04:30,19,4.129,4.135,4.129,4.13,27
20110101|2010-10-19 05:00,19,4.13,4.14,4.13,4.14,34
20110101|2010-10-19 05:30,19,4.14,4.167,4.14,4.163,28
20110101|2010-10-19 06:00,19,4.164,4.164,4.152,4.152,24
20110101|2010-10-19 06:30,19,4.149,4.149,4.125,4.141,66
20110101|2010-10-19 07:00,19,4.137,4.151,4.13,4.131,84
20110101|2010-10-19 07:30,19,4.13,4.146,4.128,4.145,132
20110101|2010-10-19 08:00,19,4.136,4.139,4.108,4.12,409
20110101|2010-10-19 08:30,19,4.122,4.13,4.111,4.128,176
20110101|2010-10-19 09:00,19,4.131,4.138,4.118,4.128,206
20110101|2010-10-19 09:30,19,4.13,4.137,4.12,4.131,131
20110101|2010-10-19 10:00,19,4.128,4.141,4.128,4.141,229
20110101|2010-10-19 10:30,19,4.139,4.139,4.116,4.121,379
20110101|2010-10-19 11:00,19,4.126,4.129,4.117,4.126,126
20110101|2010-10-19 11:30,19,4.121,4.126,4.11,4.118,156
20110101|2010-10-19 12:00,19,4.117,4.121,4.103,4.116,239
20110101|2010-10-19 12:30,19,4.119,4.123,4.112,4.112,125
20110101|2010-10-19 13:00,19,4.112,4.14,4.109,4.135,379
20110101|2010-10-19 13:30,19,4.136,4.144,4.136,4.144,86
20110101|2010-10-19 14:00,19,4.136,4.137,4.129,4.135,46
20110101|2010-10-19 14:30,19,4.132,4.14,4.131,4.131,42
20110101|2010-10-19 15:00,19,4.137,4.142,4.137,4.14,4
20110101|2010-10-19 15:30,19,4.14,4.14,4.14,4.14,3
20110101|2010-10-19 16:00,19,4.136,4.146,4.136,4.146,6
20110101|2010-10-19 17:30,20,4.141,4.141,4.14,4.14,3
20110101|2010-10-19 19:00,20,4.14,4.14,4.14,4.14,1
20110101|2010-10-19 19:30,20,4.146,4.146,4.146,4.146,1
20110101|2010-10-19 21:00,20,4.145,4.146,4.145,4.146,4
20110101|2010-10-19 21:30,20,4.15,4.15,4.15,4.15,1
20110101|2010-10-19 22:00,20,4.144,4.144,4.144,4.144,1
20110101|2010-10-19 23:30,20,4.133,4.133,4.133,4.133,2
20110101|2010-10-20 00:00,20,4.14,4.14,4.14,4.14,1
20110101|2010-10-20 01:00,20,4.146,4.146,4.142,4.142,2
20110101|2010-10-20 02:00,20,4.15,4.15,4.143,4.144,8
20110101|2010-10-20 02:30,20,4.146,4.146,4.146,4.146,1
20110101|2010-10-20 03:00,20,4.146,4.146,4.144,4.144,5
20110101|2010-10-20 03:30,20,4.14,4.148,4.14,4.148,27
20110101|2010-10-20 04:00,20,4.145,4.146,4.145,4.146,3
20110101|2010-10-20 04:30,20,4.148,4.16,4.147,4.156,26
20110101|2010-10-20 05:00,20,4.152,4.153,4.149,4.15,10
20110101|2010-10-20 05:30,20,4.155,4.158,4.155,4.155,14
20110101|2010-10-20 06:00,20,4.154,4.16,4.15,4.15,14
20110101|2010-10-20 06:30,20,4.145,4.145,4.133,4.141,42
20110101|2010-10-20 07:00,20,4.138,4.145,4.133,4.134,40
20110101|2010-10-20 07:30,20,4.134,4.154,4.131,4.154,192
20110101|2010-10-20 08:00,20,4.153,4.159,4.13,4.131,606
20110101|2010-10-20 08:30,20,4.133,4.154,4.115,4.142,309
20110101|2010-10-20 09:00,20,4.148,4.167,4.145,4.166,321
20110101|2010-10-20 09:30,20,4.164,4.182,4.16,4.182,192
20110101|2010-10-20 10:00,20,4.181,4.181,4.168,4.17,169
20110101|2010-10-20 10:30,20,4.171,4.175,4.152,4.155,261
20110101|2010-10-20 11:00,20,4.155,4.171,4.155,4.168,238
20110101|2010-10-20 11:30,20,4.172,4.184,4.171,4.175,118
20110101|2010-10-20 12:00,20,4.17,4.176,4.154,4.156,73
20110101|2010-10-20 12:30,20,4.154,4.174,4.154,4.169,152
20110101|2010-10-20 13:00,20,4.169,4.171,4.133,4.148,425
20110101|2010-10-20 13:30,20,4.148,4.16,4.147,4.159,112
20110101|2010-10-20 14:00,20,4.154,4.155,4.139,4.139,25
20110101|2010-10-20 14:30,20,4.133,4.137,4.133,4.137,2
20110101|2010-10-20 15:00,20,4.144,4.144,4.138,4.138,14
20110101|2010-10-20 15:30,20,4.137,4.137,4.137,4.137,1
20110101|2010-10-20 16:00,20,4.137,4.137,4.137,4.137,2
20110101|2010-10-20 19:00,21,4.14,4.14,4.14,4.14,2
20110101|2010-10-20 21:00,21,4.141,4.148,4.139,4.148,3
20110101|2010-10-20 22:00,21,4.14,4.14,4.134,4.134,2
20110101|2010-10-20 22:30,21,4.142,4.142,4.142,4.142,1
20110101|2010-10-20 23:00,21,4.141,4.141,4.135,4.135,20
20110101|2010-10-20 23:30,21,4.138,4.14,4.138,4.14,2
20110101|2010-10-21 00:30,21,4.141,4.141,4.141,4.141,1
20110101|2010-10-21 01:30,21,4.143,4.147,4.143,4.147,13
20110101|2010-10-21 02:00,21,4.146,4.146,4.146,4.146,1
20110101|2010-10-21 02:30,21,4.147,4.147,4.144,4.144,7
20110101|2010-10-21 03:00,21,4.138,4.144,4.132,4.142,16
20110101|2010-10-21 03:30,21,4.132,4.134,4.132,4.132,13
20110101|2010-10-21 04:00,21,4.136,4.139,4.133,4.138,7
20110101|2010-10-21 04:30,21,4.136,4.144,4.136,4.144,23
20110101|2010-10-21 05:00,21,4.142,4.142,4.134,4.138,25
20110101|2010-10-21 05:30,21,4.138,4.138,4.119,4.122,54
20110101|2010-10-21 06:00,21,4.125,4.125,4.107,4.109,29
20110101|2010-10-21 06:30,21,4.136,4.14,4.136,4.138,4
20110101|2010-10-21 07:00,21,4.128,4.135,4.124,4.133,162
20110101|2010-10-21 07:30,21,4.132,4.134,4.116,4.118,84
20110101|2010-10-21 08:00,21,4.117,4.117,4.087,4.095,583
20110101|2010-10-21 08:30,21,4.095,4.099,4.077,4.08,398
20110101|2010-10-21 09:00,21,4.078,4.107,4.078,4.107,292
20110101|2010-10-21 09:30,21,4.124,4.135,4.005,4.006,908
20110101|2010-10-21 10:00,21,4.008,4.024,4.007,4.022,599
20110101|2010-10-21 10:30,21,4.022,4.026,4.013,4.016,326
20110101|2010-10-21 11:00,21,4.013,4.015,3.998,3.999,298
20110101|2010-10-21 11:30,21,4,4.008,3.986,4.005,438
20110101|2010-10-21 12:00,21,4.005,4.028,4.005,4.024,171
20110101|2010-10-21 12:30,21,4.021,4.021,4.005,4.008,250
20110101|2010-10-21 13:00,21,4.009,4.03,4.008,4.022,574
20110101|2010-10-21 13:30,21,4.022,4.025,4.018,4.024,335
20110101|2010-10-21 14:00,21,4.022,4.029,4.022,4.029,5
20110101|2010-10-21 14:30,21,4.029,4.033,4.028,4.029,41
20110101|2010-10-21 15:00,21,4.029,4.032,4.028,4.032,9
20110101|2010-10-21 15:30,21,4.035,4.035,4.03,4.032,9
20110101|2010-10-21 16:00,21,4.031,4.031,4.031,4.031,1
20110101|2010-10-21 19:00,22,4.043,4.043,4.043,4.043,1
20110101|2010-10-22 00:00,22,4.037,4.037,4.034,4.037,28
20110101|2010-10-22 00:30,22,4.036,4.04,4.036,4.04,10
20110101|2010-10-22 01:00,22,4.041,4.041,4.041,4.041,4
20110101|2010-10-22 02:00,22,4.039,4.039,4.036,4.036,6
20110101|2010-10-22 02:30,22,4.036,4.037,4.032,4.037,25
20110101|2010-10-22 03:00,22,4.039,4.039,4.036,4.036,4
20110101|2010-10-22 03:30,22,4.03,4.035,4.028,4.034,7
20110101|2010-10-22 04:00,22,4.029,4.032,4.029,4.032,3
20110101|2010-10-22 04:30,22,4.03,4.037,4.026,4.026,32
20110101|2010-10-22 05:30,22,4.041,4.041,4.032,4.032,11
20110101|2010-10-22 06:00,22,4.028,4.028,4.012,4.012,115
20110101|2010-10-22 06:30,22,4.017,4.017,3.991,3.995,94
20110101|2010-10-22 07:00,22,3.99,3.99,3.962,3.97,215
20110101|2010-10-22 07:30,22,3.97,3.986,3.97,3.973,207
20110101|2010-10-22 08:00,22,3.975,3.985,3.956,3.978,540
20110101|2010-10-22 08:30,22,3.978,3.987,3.97,3.983,279
20110101|2010-10-22 09:00,22,3.984,3.985,3.961,3.961,115
20110101|2010-10-22 09:30,22,3.96,3.963,3.947,3.958,678
20110101|2010-10-22 10:00,22,3.96,3.964,3.921,3.934,640
20110101|2010-10-22 10:30,22,3.931,3.937,3.92,3.926,183
20110101|2010-10-22 11:00,22,3.92,3.931,3.914,3.931,108
20110101|2010-10-22 11:30,22,3.929,3.936,3.927,3.936,58
20110101|2010-10-22 12:00,22,3.934,3.936,3.912,3.921,84
20110101|2010-10-22 12:30,22,3.916,3.946,3.916,3.94,117
20110101|2010-10-22 13:00,22,3.934,3.955,3.928,3.948,606
20110101|2010-10-22 13:30,22,3.948,3.953,3.945,3.95,105
20110101|2010-10-22 14:00,22,3.951,3.951,3.949,3.95,16
20110101|2010-10-22 14:30,22,3.949,3.949,3.946,3.949,12
20110101|2010-10-22 15:00,22,3.943,3.945,3.942,3.942,5
20110101|2010-10-24 17:00,25,3.935,3.935,3.868,3.873,26
20110101|2010-10-24 17:30,25,3.882,3.884,3.881,3.884,3
20110101|2010-10-24 19:00,25,3.884,3.889,3.884,3.889,4
20110101|2010-10-24 19:30,25,3.888,3.888,3.887,3.887,3
20110101|2010-10-24 20:00,25,3.884,3.888,3.88,3.88,4
20110101|2010-10-24 20:30,25,3.886,3.886,3.872,3.877,7
20110101|2010-10-24 21:00,25,3.871,3.872,3.871,3.871,3
20110101|2010-10-24 21:30,25,3.875,3.875,3.875,3.875,1
20110101|2010-10-24 22:30,25,3.885,3.89,3.885,3.89,4
20110101|2010-10-24 23:00,25,3.892,3.892,3.892,3.892,1
20110101|2010-10-24 23:30,25,3.891,3.891,3.891,3.891,1
20110101|2010-10-25 00:00,25,3.892,3.895,3.892,3.895,3
20110101|2010-10-25 00:30,25,3.899,3.9,3.899,3.9,20
20110101|2010-10-25 01:00,25,3.902,3.907,3.902,3.907,19
20110101|2010-10-25 01:30,25,3.907,3.91,3.907,3.908,11
20110101|2010-10-25 02:00,25,3.912,3.92,3.903,3.92,96
20110101|2010-10-25 02:30,25,3.922,3.93,3.919,3.928,67
20110101|2010-10-25 03:00,25,3.926,3.93,3.918,3.919,57
20110101|2010-10-25 03:30,25,3.918,3.925,3.918,3.92,53
20110101|2010-10-25 04:00,25,3.92,3.925,3.918,3.922,15
20110101|2010-10-25 04:30,25,3.924,3.935,3.924,3.934,19
20110101|2010-10-25 05:00,25,3.935,3.937,3.93,3.937,21
20110101|2010-10-25 05:30,25,3.938,3.938,3.93,3.93,98
20110101|2010-10-25 06:00,25,3.93,3.941,3.93,3.941,57
20110101|2010-10-25 06:30,25,3.941,3.941,3.924,3.927,145
20110101|2010-10-25 07:00,25,3.927,3.928,3.909,3.913,132
20110101|2010-10-25 07:30,25,3.905,3.908,3.895,3.905,684
20110101|2010-10-25 08:00,25,3.908,3.925,3.9,3.92,425
20110101|2010-10-25 08:30,25,3.919,3.925,3.913,3.913,309
20110101|2010-10-25 09:00,25,3.914,3.914,3.88,3.888,301
20110101|2010-10-25 09:30,25,3.887,3.9,3.886,3.891,154
20110101|2010-10-25 10:00,25,3.887,3.896,3.881,3.887,335
20110101|2010-10-25 10:30,25,3.888,3.89,3.875,3.88,166
20110101|2010-10-25 11:00,25,3.881,3.901,3.881,3.896,170
20110101|2010-10-25 11:30,25,3.898,3.898,3.879,3.892,112
20110101|2010-10-25 12:00,25,3.897,3.92,3.896,3.908,283
20110101|2010-10-25 12:30,25,3.908,3.93,3.906,3.929,171
20110101|2010-10-25 13:00,25,3.931,3.936,3.917,3.926,695
20110101|2010-10-25 13:30,25,3.925,3.944,3.924,3.943,405
20110101|2010-10-25 14:00,25,3.944,3.969,3.944,3.969,119
20110101|2010-10-25 14:30,25,3.969,3.987,3.968,3.969,143
20110101|2010-10-25 15:00,25,3.97,3.979,3.97,3.976,6
20110101|2010-10-25 15:30,25,3.97,3.97,3.966,3.966,10
20110101|2010-10-25 16:00,25,3.963,3.963,3.963,3.963,1
20110101|2010-10-25 17:00,26,3.998,4,3.998,4,2
20110101|2010-10-25 17:30,26,4,4,3.992,3.992,3
20110101|2010-10-25 18:00,26,3.993,3.993,3.993,3.993,1
20110101|2010-10-25 18:30,26,3.985,3.985,3.985,3.985,1
20110101|2010-10-25 19:00,26,3.972,3.976,3.972,3.976,4
20110101|2010-10-25 19:30,26,3.979,3.981,3.979,3.981,21
20110101|2010-10-25 20:00,26,3.976,3.976,3.976,3.976,4
20110101|2010-10-25 20:30,26,3.976,3.976,3.976,3.976,2
20110101|2010-10-25 21:00,26,3.979,3.986,3.976,3.986,4
20110101|2010-10-25 22:00,26,3.991,3.991,3.986,3.986,2
20110101|2010-10-25 22:30,26,3.986,3.986,3.986,3.986,7
20110101|2010-10-25 23:00,26,3.98,3.98,3.98,3.98,3
20110101|2010-10-25 23:30,26,3.979,3.979,3.973,3.973,8
20110101|2010-10-26 00:00,26,3.97,3.972,3.97,3.972,8
20110101|2010-10-26 00:30,26,3.965,3.965,3.963,3.963,4
20110101|2010-10-26 01:00,26,3.957,3.957,3.957,3.957,3
20110101|2010-10-26 01:30,26,3.958,3.959,3.956,3.959,8
20110101|2010-10-26 02:00,26,3.959,3.959,3.956,3.958,27
20110101|2010-10-26 02:30,26,3.958,3.958,3.953,3.958,24
20110101|2010-10-26 03:00,26,3.955,3.956,3.953,3.956,25
20110101|2010-10-26 03:30,26,3.956,3.959,3.952,3.956,34
20110101|2010-10-26 04:00,26,3.956,3.956,3.954,3.955,28
20110101|2010-10-26 04:30,26,3.955,3.955,3.954,3.954,9
20110101|2010-10-26 05:00,26,3.955,3.958,3.954,3.958,31
20110101|2010-10-26 05:30,26,3.958,3.959,3.955,3.955,89
20110101|2010-10-26 06:00,26,3.953,3.955,3.941,3.946,142
20110101|2010-10-26 06:30,26,3.946,3.955,3.941,3.945,277
20110101|2010-10-26 07:00,26,3.95,3.978,3.949,3.965,537
20110101|2010-10-26 07:30,26,3.965,3.982,3.963,3.972,1163
20110101|2010-10-26 08:00,26,3.974,4.007,3.963,4.002,3227
20110101|2010-10-26 08:30,26,4.002,4.038,3.996,4.018,1782
20110101|2010-10-26 09:00,26,4.02,4.044,4.012,4.035,506
20110101|2010-10-26 09:30,26,4.034,4.038,4.011,4.023,319
20110101|2010-10-26 10:00,26,4.023,4.041,4.019,4.037,399
20110101|2010-10-26 10:30,26,4.037,4.041,3.999,4.012,553
20110101|2010-10-26 11:00,26,4.013,4.025,3.998,3.998,139
20110101|2010-10-26 11:30,26,3.998,4.007,3.927,3.964,1178
20110101|2010-10-26 12:00,26,3.962,3.964,3.927,3.935,821
20110101|2010-10-26 12:30,26,3.937,4.002,3.932,3.984,637
20110101|2010-10-26 13:00,26,3.982,4.029,3.974,4.02,1102
20110101|2010-10-26 13:30,26,4.022,4.022,3.999,4.018,243
20110101|2010-10-26 14:00,26,4.018,4.018,4.013,4.014,30
20110101|2010-10-26 14:30,26,4.014,4.02,4.011,4.019,11
20110101|2010-10-26 15:00,26,4.019,4.019,3.977,4.002,325
20110101|2010-10-26 15:30,26,4.014,4.016,4.014,4.016,22
20110101|2010-10-26 16:00,26,4.012,4.012,4.012,4.012,3
20110101|2010-10-26 17:00,27,4.022,4.022,4.022,4.022,4
20110101|2010-10-26 19:00,27,4.03,4.035,4.03,4.035,6
20110101|2010-10-26 19:30,27,4.034,4.034,4.028,4.028,4
20110101|2010-10-26 20:00,27,4.021,4.021,4.015,4.015,13
20110101|2010-10-26 20:30,27,4.013,4.013,4.01,4.01,11
20110101|2010-10-26 21:00,27,4.01,4.01,4.01,4.01,1
20110101|2010-10-26 21:30,27,4.004,4.004,4.003,4.003,2
20110101|2010-10-26 22:00,27,4.002,4.002,4.002,4.002,1
20110101|2010-10-26 22:30,27,3.995,3.995,3.995,3.995,1
20110101|2010-10-26 23:00,27,3.984,3.984,3.984,3.984,1
20110101|2010-10-26 23:30,27,3.987,3.987,3.982,3.982,3
20110101|2010-10-27 00:00,27,3.982,3.983,3.978,3.983,7
20110101|2010-10-27 00:30,27,3.989,3.989,3.989,3.989,2
20110101|2010-10-27 01:00,27,3.987,3.99,3.985,3.985,10
20110101|2010-10-27 01:30,27,3.986,3.986,3.986,3.986,1
20110101|2010-10-27 02:00,27,3.99,3.99,3.982,3.982,10
20110101|2010-10-27 02:30,27,3.984,3.99,3.983,3.99,8
20110101|2010-10-27 03:00,27,3.988,3.991,3.985,3.988,24
20110101|2010-10-27 03:30,27,3.987,3.991,3.987,3.988,18
20110101|2010-10-27 04:00,27,3.989,3.991,3.986,3.986,22
20110101|2010-10-27 04:30,27,3.987,3.988,3.986,3.988,8
20110101|2010-10-27 05:00,27,3.986,3.986,3.982,3.986,20
20110101|2010-10-27 05:30,27,3.984,3.992,3.984,3.992,4
20110101|2010-10-27 06:00,27,4,4,3.995,3.995,12
20110101|2010-10-27 06:30,27,3.996,4.017,3.995,4.016,70
20110101|2010-10-27 07:00,27,4.024,4.035,4.021,4.032,257
20110101|2010-10-27 07:30,27,4.034,4.048,4.034,4.039,262
20110101|2010-10-27 08:00,27,4.038,4.052,4.024,4.034,708
20110101|2010-10-27 08:30,27,4.034,4.052,4.023,4.041,567
20110101|2010-10-27 09:00,27,4.043,4.093,4.043,4.091,797
20110101|2010-10-27 09:30,27,4.091,4.092,4.059,4.066,455
20110101|2010-10-27 10:00,27,4.066,4.074,4.054,4.058,852
20110101|2010-10-27 10:30,27,4.057,4.074,4.056,4.074,373
20110101|2010-10-27 11:00,27,4.074,4.076,4.045,4.064,572
20110101|2010-10-27 11:30,27,4.062,4.064,4.029,4.029,592
20110101|2010-10-27 12:00,27,4.026,4.034,4.013,4.022,305
20110101|2010-10-27 12:30,27,4.02,4.02,4.005,4.005,197
20110101|2010-10-27 13:00,27,4.01,4.041,3.986,4.023,818
20110101|2010-10-27 13:30,27,4.022,4.034,4.022,4.034,330
20110101|2010-10-27 14:00,27,4.032,4.036,4.03,4.036,24
20110101|2010-10-27 14:30,27,4.039,4.045,4.039,4.045,43
20110101|2010-10-27 15:00,27,4.043,4.043,4.037,4.04,15
20110101|2010-10-27 15:30,27,4.04,4.04,4.04,4.04,1
20110101|2010-10-27 16:00,27,4.039,4.039,4.038,4.039,3
20110101|2010-10-27 17:00,28,4.025,4.034,4.025,4.034,2
20110101|2010-10-27 17:30,28,4.035,4.035,4.035,4.035,5
20110101|2010-10-27 18:00,28,4.037,4.037,4.037,4.037,1
20110101|2010-10-27 18:30,28,4.04,4.04,4.04,4.04,5
20110101|2010-10-27 19:00,28,4.035,4.035,4.034,4.034,2
20110101|2010-10-27 20:30,28,4.042,4.042,4.037,4.037,3
20110101|2010-10-27 21:00,28,4.038,4.038,4.038,4.038,1
20110101|2010-10-27 22:00,28,4.039,4.039,4.039,4.039,1
20110101|2010-10-27 23:30,28,4.037,4.04,4.037,4.04,2
20110101|2010-10-28 00:00,28,4.044,4.045,4.044,4.045,2
20110101|2010-10-28 00:30,28,4.05,4.05,4.049,4.05,15
20110101|2010-10-28 01:00,28,4.048,4.05,4.048,4.05,34
20110101|2010-10-28 01:30,28,4.05,4.05,4.05,4.05,5
20110101|2010-10-28 02:00,28,4.049,4.049,4.039,4.039,5
20110101|2010-10-28 02:30,28,4.05,4.05,4.05,4.05,3
20110101|2010-10-28 03:00,28,4.05,4.05,4.048,4.05,5
20110101|2010-10-28 03:30,28,4.05,4.053,4.05,4.053,35
20110101|2010-10-28 04:00,28,4.049,4.05,4.044,4.044,12
20110101|2010-10-28 04:30,28,4.048,4.05,4.028,4.028,51
20110101|2010-10-28 05:00,28,4.028,4.028,4.022,4.026,23
20110101|2010-10-28 05:30,28,4.023,4.028,4.023,4.025,11
20110101|2010-10-28 06:00,28,4.026,4.032,4.025,4.027,22
20110101|2010-10-28 06:30,28,4.028,4.04,4.028,4.037,6
20110101|2010-10-28 07:00,28,4.044,4.053,4.029,4.032,102
20110101|2010-10-28 07:30,28,4.029,4.033,3.997,4.009,522
20110101|2010-10-28 08:00,28,4.009,4.037,4.001,4.018,943
20110101|2010-10-28 08:30,28,4.021,4.031,3.929,3.945,1456
20110101|2010-10-28 09:00,28,3.942,3.966,3.916,3.95,1292
20110101|2010-10-28 09:30,28,3.962,4.062,3.962,4.012,2531
20110101|2010-10-28 10:00,28,4.015,4.028,3.986,3.994,701
20110101|2010-10-28 10:30,28,3.993,3.994,3.947,3.974,635
20110101|2010-10-28 11:00,28,3.975,4.014,3.963,3.997,529
20110101|2010-10-28 11:30,28,3.994,4.028,3.991,3.996,317
20110101|2010-10-28 12:00,28,4.002,4.012,3.996,4.012,119
20110101|2010-10-28 12:30,28,4.016,4.085,4.014,4.067,1012
20110101|2010-10-28 13:00,28,4.07,4.141,4.067,4.132,2210
20110101|2010-10-28 13:30,28,4.133,4.167,4.127,4.159,644
20110101|2010-10-28 14:00,28,4.157,4.162,4.157,4.161,135
20110101|2010-10-28 14:30,28,4.163,4.164,4.142,4.147,158
20110101|2010-10-28 15:00,28,4.149,4.15,4.137,4.138,86
20110101|2010-10-28 15:30,28,4.15,4.16,4.145,4.157,48
20110101|2010-10-28 16:00,28,4.16,4.165,4.16,4.165,4
20110101|2010-10-28 17:00,29,4.146,4.155,4.146,4.155,2
20110101|2010-10-28 17:30,29,4.153,4.153,4.153,4.153,1
20110101|2010-10-28 18:30,29,4.156,4.156,4.156,4.156,1
20110101|2010-10-28 20:00,29,4.169,4.169,4.157,4.157,6
20110101|2010-10-28 20:30,29,4.151,4.151,4.145,4.145,6
20110101|2010-10-28 21:00,29,4.141,4.141,4.136,4.136,3
20110101|2010-10-28 21:30,29,4.135,4.135,4.135,4.135,1
20110101|2010-10-28 22:00,29,4.135,4.135,4.135,4.135,1
20110101|2010-10-28 22:30,29,4.135,4.14,4.135,4.137,5
20110101|2010-10-28 23:00,29,4.125,4.125,4.125,4.125,1
20110101|2010-10-28 23:30,29,4.119,4.12,4.105,4.11,19
20110101|2010-10-29 00:00,29,4.111,4.111,4.111,4.111,2
20110101|2010-10-29 00:30,29,4.121,4.121,4.121,4.121,2
20110101|2010-10-29 01:00,29,4.121,4.129,4.12,4.128,14
20110101|2010-10-29 01:30,29,4.125,4.125,4.125,4.125,2
20110101|2010-10-29 02:00,29,4.125,4.127,4.124,4.124,36
20110101|2010-10-29 02:30,29,4.125,4.138,4.125,4.136,22
20110101|2010-10-29 03:00,29,4.148,4.148,4.141,4.141,8
20110101|2010-10-29 03:30,29,4.144,4.15,4.141,4.144,28
20110101|2010-10-29 04:00,29,4.148,4.148,4.146,4.146,2
20110101|2010-10-29 04:30,29,4.148,4.164,4.148,4.164,50
20110101|2010-10-29 05:00,29,4.162,4.176,4.157,4.174,17
20110101|2010-10-29 05:30,29,4.174,4.178,4.173,4.178,8
20110101|2010-10-29 06:00,29,4.176,4.199,4.175,4.191,102
20110101|2010-10-29 06:30,29,4.195,4.195,4.187,4.193,140
20110101|2010-10-29 07:00,29,4.192,4.194,4.159,4.181,406
20110101|2010-10-29 07:30,29,4.172,4.181,4.095,4.095,842
20110101|2010-10-29 08:00,29,4.092,4.153,4.08,4.128,939
20110101|2010-10-29 08:30,29,4.129,4.195,4.124,4.182,1484
20110101|2010-10-29 09:00,29,4.188,4.223,4.188,4.201,1359
20110101|2010-10-29 09:30,29,4.201,4.225,4.177,4.219,558
20110101|2010-10-29 10:00,29,4.22,4.234,4.197,4.203,947
20110101|2010-10-29 10:30,29,4.202,4.215,4.18,4.183,503
20110101|2010-10-29 11:00,29,4.183,4.2,4.178,4.185,474
20110101|2010-10-29 11:30,29,4.185,4.232,4.184,4.227,931
20110101|2010-10-29 12:00,29,4.227,4.232,4.205,4.223,1089
20110101|2010-10-29 12:30,29,4.224,4.27,4.219,4.254,1685
20110101|2010-10-29 13:00,29,4.255,4.276,4.235,4.272,2628
20110101|2010-10-29 13:30,29,4.268,4.285,4.268,4.269,625
20110101|2010-10-29 14:00,29,4.27,4.272,4.267,4.271,93
20110101|2010-10-29 14:30,29,4.273,4.275,4.268,4.275,46
20110101|2010-10-29 15:00,29,4.275,4.283,4.269,4.281,46
20110101|2010-10-29 15:30,29,4.283,4.297,4.283,4.297,67
20110101|2010-10-29 16:00,29,4.296,4.296,4.276,4.276,5
20110101|2010-10-31 17:00,1,4.255,4.292,4.25,4.292,102
20110101|2010-10-31 17:30,1,4.292,4.292,4.286,4.292,8
20110101|2010-10-31 18:00,1,4.288,4.288,4.281,4.286,14
20110101|2010-10-31 18:30,1,4.279,4.279,4.278,4.278,3
20110101|2010-10-31 19:00,1,4.287,4.287,4.287,4.287,1
20110101|2010-10-31 19:30,1,4.287,4.287,4.285,4.285,6
20110101|2010-10-31 20:00,1,4.282,4.287,4.281,4.287,7
20110101|2010-10-31 20:30,1,4.287,4.288,4.287,4.288,12
20110101|2010-10-31 21:00,1,4.288,4.306,4.288,4.306,20
20110101|2010-10-31 21:30,1,4.308,4.308,4.3,4.3,3
20110101|2010-10-31 22:00,1,4.302,4.302,4.302,4.302,7
20110101|2010-10-31 22:30,1,4.311,4.316,4.311,4.315,58
20110101|2010-10-31 23:30,1,4.316,4.331,4.315,4.331,49
20110101|2010-11-01 00:00,1,4.331,4.331,4.324,4.324,7
20110101|2010-11-01 00:30,1,4.33,4.33,4.326,4.326,4
20110101|2010-11-01 01:00,1,4.327,4.33,4.327,4.33,8
20110101|2010-11-01 01:30,1,4.331,4.337,4.331,4.337,22
20110101|2010-11-01 02:00,1,4.336,4.34,4.335,4.34,7
20110101|2010-11-01 02:30,1,4.34,4.34,4.334,4.334,6
20110101|2010-11-01 03:00,1,4.339,4.378,4.339,4.375,134
20110101|2010-11-01 03:30,1,4.375,4.402,4.375,4.395,108
20110101|2010-11-01 04:00,1,4.397,4.399,4.391,4.391,160
20110101|2010-11-01 04:30,1,4.386,4.39,4.38,4.382,48
20110101|2010-11-01 05:00,1,4.38,4.392,4.37,4.386,198
20110101|2010-11-01 05:30,1,4.38,4.388,4.371,4.385,196
20110101|2010-11-01 06:00,1,4.389,4.389,4.344,4.347,201
20110101|2010-11-01 06:30,1,4.35,4.361,4.346,4.346,136
20110101|2010-11-01 07:00,1,4.342,4.372,4.321,4.338,634
20110101|2010-11-01 07:30,1,4.336,4.336,4.298,4.32,736
20110101|2010-11-01 08:00,1,4.319,4.325,4.247,4.26,1906
20110101|2010-11-01 08:30,1,4.262,4.264,4.198,4.208,1964
20110101|2010-11-01 09:00,1,4.207,4.209,4.173,4.208,961
20110101|2010-11-01 09:30,1,4.211,4.218,4.189,4.207,557
20110101|2010-11-01 10:00,1,4.207,4.208,4.171,4.174,325
20110101|2010-11-01 10:30,1,4.173,4.194,4.159,4.173,429
20110101|2010-11-01 11:00,1,4.171,4.192,4.152,4.161,502
20110101|2010-11-01 11:30,1,4.16,4.163,4.133,4.143,535
20110101|2010-11-01 12:00,1,4.142,4.144,4.086,4.111,733
20110101|2010-11-01 12:30,1,4.111,4.12,4.087,4.1,521
20110101|2010-11-01 13:00,1,4.098,4.114,4.079,4.091,798
20110101|2010-11-01 13:30,1,4.091,4.094,4.082,4.094,327
20110101|2010-11-01 14:00,1,4.093,4.093,4.085,4.085,31
20110101|2010-11-01 14:30,1,4.083,4.084,4.079,4.083,13
20110101|2010-11-01 15:00,1,4.081,4.092,4.081,4.092,33
20110101|2010-11-01 15:30,1,4.09,4.095,4.081,4.095,65
20110101|2010-11-01 16:00,1,4.093,4.093,4.064,4.064,27
20110101|2010-11-01 17:00,2,4.087,4.087,4.075,4.081,11
20110101|2010-11-01 17:30,2,4.081,4.09,4.081,4.09,2
20110101|2010-11-01 18:00,2,4.093,4.093,4.09,4.09,3
20110101|2010-11-01 18:30,2,4.088,4.088,4.088,4.088,3
20110101|2010-11-01 19:00,2,4.092,4.092,4.092,4.092,1
20110101|2010-11-01 19:30,2,4.092,4.093,4.077,4.085,13
20110101|2010-11-01 20:00,2,4.085,4.085,4.056,4.061,21
20110101|2010-11-01 20:30,2,4.058,4.058,4.056,4.056,3
20110101|2010-11-01 21:00,2,4.056,4.056,4.056,4.056,1
20110101|2010-11-01 21:30,2,4.064,4.064,4.064,4.064,1
20110101|2010-11-01 22:00,2,4.066,4.066,4.066,4.066,1
20110101|2010-11-01 22:30,2,4.059,4.059,4.059,4.059,1
20110101|2010-11-01 23:30,2,4.079,4.079,4.059,4.065,9
20110101|2010-11-02 00:00,2,4.065,4.065,4.06,4.06,4
20110101|2010-11-02 01:00,2,4.075,4.075,4.075,4.075,1
20110101|2010-11-02 01:30,2,4.079,4.087,4.079,4.087,3
20110101|2010-11-02 02:00,2,4.086,4.086,4.084,4.084,3
20110101|2010-11-02 02:30,2,4.091,4.097,4.091,4.097,6
20110101|2010-11-02 03:00,2,4.096,4.101,4.087,4.094,48
20110101|2010-11-02 03:30,2,4.092,4.094,4.087,4.089,21
20110101|2010-11-02 04:00,2,4.088,4.1,4.088,4.1,11
20110101|2010-11-02 04:30,2,4.104,4.105,4.099,4.099,12
20110101|2010-11-02 05:00,2,4.099,4.102,4.094,4.097,7
20110101|2010-11-02 05:30,2,4.092,4.1,4.09,4.1,17
20110101|2010-11-02 06:00,2,4.103,4.103,4.1,4.103,11
20110101|2010-11-02 06:30,2,4.097,4.097,4.065,4.066,113
20110101|2010-11-02 07:00,2,4.065,4.065,4.023,4.033,470
20110101|2010-11-02 07:30,2,4.03,4.045,4.003,4.007,518
20110101|2010-11-02 08:00,2,4.009,4.07,4.003,4.034,1081
20110101|2010-11-02 08:30,2,4.036,4.089,4.02,4.08,1234
20110101|2010-11-02 09:00,2,4.082,4.12,4.071,4.12,628
20110101|2010-11-02 09:30,2,4.125,4.138,4.118,4.129,695
20110101|2010-11-02 10:00,2,4.13,4.146,4.112,4.145,648
20110101|2010-11-02 10:30,2,4.143,4.164,4.131,4.146,652
20110101|2010-11-02 11:00,2,4.146,4.172,4.132,4.152,511
20110101|2010-11-02 11:30,2,4.15,4.15,4.074,4.098,540
20110101|2010-11-02 12:00,2,4.096,4.143,4.088,4.123,255
20110101|2010-11-02 12:30,2,4.123,4.123,4.09,4.107,252
20110101|2010-11-02 13:00,2,4.107,4.135,4.085,4.123,790
20110101|2010-11-02 13:30,2,4.122,4.132,4.12,4.132,142
20110101|2010-11-02 14:00,2,4.13,4.137,4.128,4.134,64
20110101|2010-11-02 14:30,2,4.135,4.137,4.132,4.132,22
20110101|2010-11-02 15:00,2,4.131,4.141,4.131,4.141,33
20110101|2010-11-02 15:30,2,4.14,4.15,4.14,4.15,5
20110101|2010-11-02 16:00,2,4.14,4.151,4.14,4.15,19
20110101|2010-11-02 17:00,3,4.146,4.146,4.146,4.146,8
20110101|2010-11-02 17:30,3,4.117,4.117,4.117,4.117,2
20110101|2010-11-02 18:00,3,4.12,4.12,4.12,4.12,2
20110101|2010-11-02 18:30,3,4.117,4.117,4.117,4.117,1
20110101|2010-11-02 19:00,3,4.12,4.12,4.112,4.112,2
20110101|2010-11-02 19:30,3,4.111,4.118,4.111,4.118,16
20110101|2010-11-02 21:30,3,4.131,4.131,4.131,4.131,1
20110101|2010-11-02 22:00,3,4.131,4.141,4.131,4.141,7
20110101|2010-11-02 23:30,3,4.135,4.139,4.125,4.125,8
20110101|2010-11-03 00:00,3,4.132,4.132,4.132,4.132,1
20110101|2010-11-03 01:00,3,4.137,4.137,4.137,4.137,1
20110101|2010-11-03 01:30,3,4.129,4.13,4.129,4.13,11
20110101|2010-11-03 02:00,3,4.13,4.13,4.128,4.128,6
20110101|2010-11-03 02:30,3,4.127,4.127,4.115,4.115,52
20110101|2010-11-03 03:00,3,4.114,4.117,4.11,4.114,61
20110101|2010-11-03 03:30,3,4.112,4.116,4.111,4.116,87
20110101|2010-11-03 04:00,3,4.116,4.124,4.116,4.12,48
20110101|2010-11-03 04:30,3,4.124,4.134,4.118,4.134,13
20110101|2010-11-03 05:00,3,4.133,4.133,4.122,4.122,24
20110101|2010-11-03 05:30,3,4.122,4.129,4.12,4.129,16
20110101|2010-11-03 06:00,3,4.124,4.139,4.124,4.124,12
20110101|2010-11-03 06:30,3,4.12,4.135,4.116,4.135,14
20110101|2010-11-03 07:00,3,4.132,4.141,4.101,4.13,140
20110101|2010-11-03 07:30,3,4.127,4.135,4.094,4.119,389
20110101|2010-11-03 08:00,3,4.116,4.14,4.085,4.12,694
20110101|2010-11-03 08:30,3,4.113,4.136,4.098,4.102,461
20110101|2010-11-03 09:00,3,4.099,4.101,4.067,4.082,776
20110101|2010-11-03 09:30,3,4.082,4.095,4.073,4.088,376
20110101|2010-11-03 10:00,3,4.089,4.098,4.084,4.087,406
20110101|2010-11-03 10:30,3,4.087,4.089,4.067,4.075,281
20110101|2010-11-03 11:00,3,4.076,4.085,4.046,4.064,433
20110101|2010-11-03 11:30,3,4.067,4.088,4.062,4.078,633
20110101|2010-11-03 12:00,3,4.081,4.084,4.066,4.077,188
20110101|2010-11-03 12:30,3,4.08,4.102,4.062,4.073,832
20110101|2010-11-03 13:00,3,4.074,4.099,4.072,4.093,537
20110101|2010-11-03 13:30,3,4.093,4.096,4.083,4.091,198
20110101|2010-11-03 14:00,3,4.092,4.105,4.091,4.1,29
20110101|2010-11-03 14:30,3,4.099,4.102,4.096,4.096,71
20110101|2010-11-03 15:00,3,4.095,4.1,4.093,4.1,5
20110101|2010-11-03 15:30,3,4.095,4.098,4.095,4.098,16
20110101|2010-11-03 17:00,4,4.103,4.103,4.097,4.097,2
20110101|2010-11-03 17:30,4,4.097,4.097,4.097,4.097,1
20110101|2010-11-03 19:00,4,4.077,4.085,4.077,4.085,8
20110101|2010-11-03 20:30,4,4.084,4.084,4.084,4.084,2
20110101|2010-11-03 21:30,4,4.086,4.087,4.086,4.087,3
20110101|2010-11-03 22:30,4,4.095,4.095,4.093,4.095,9
20110101|2010-11-03 23:30,4,4.097,4.105,4.097,4.104,6
20110101|2010-11-04 00:00,4,4.103,4.105,4.098,4.098,14
20110101|2010-11-04 00:30,4,4.085,4.085,4.083,4.083,5
20110101|2010-11-04 01:00,4,4.102,4.102,4.1,4.1,2
20110101|2010-11-04 02:00,4,4.097,4.097,4.091,4.091,4
20110101|2010-11-04 02:30,4,4.092,4.096,4.09,4.096,8
20110101|2010-11-04 03:00,4,4.094,4.094,4.092,4.092,6
20110101|2010-11-04 03:30,4,4.095,4.097,4.091,4.095,49
20110101|2010-11-04 04:00,4,4.096,4.098,4.094,4.097,25
20110101|2010-11-04 04:30,4,4.095,4.105,4.095,4.104,14
20110101|2010-11-04 05:00,4,4.105,4.107,4.1,4.1,122
20110101|2010-11-04 05:30,4,4.1,4.102,4.09,4.09,138
20110101|2010-11-04 06:00,4,4.089,4.102,4.089,4.099,70
20110101|2010-11-04 06:30,4,4.099,4.109,4.098,4.108,125
20110101|2010-11-04 07:00,4,4.109,4.138,4.108,4.138,244
20110101|2010-11-04 07:30,4,4.138,4.145,4.111,4.138,245
20110101|2010-11-04 08:00,4,4.141,4.144,4.109,4.119,685
20110101|2010-11-04 08:30,4,4.117,4.126,4.088,4.111,510
20110101|2010-11-04 09:00,4,4.111,4.118,4.095,4.111,342
20110101|2010-11-04 09:30,4,4.094,4.105,4.009,4.018,2184
20110101|2010-11-04 10:00,4,4.018,4.025,3.998,4.013,791
20110101|2010-11-04 10:30,4,4.011,4.04,4.009,4.024,649
20110101|2010-11-04 11:00,4,4.028,4.034,4.016,4.019,522
20110101|2010-11-04 11:30,4,4.015,4.04,4.006,4.022,578
20110101|2010-11-04 12:00,4,4.021,4.069,4.019,4.062,678
20110101|2010-11-04 12:30,4,4.067,4.122,4.058,4.109,859
20110101|2010-11-04 13:00,4,4.111,4.12,4.076,4.111,1156
20110101|2010-11-04 13:30,4,4.111,4.115,4.099,4.106,361
20110101|2010-11-04 14:00,4,4.108,4.122,4.107,4.122,203
20110101|2010-11-04 14:30,4,4.123,4.126,4.119,4.125,87
20110101|2010-11-04 15:00,4,4.122,4.123,4.116,4.119,11
20110101|2010-11-04 15:30,4,4.117,4.12,4.117,4.118,4
20110101|2010-11-04 17:00,5,4.114,4.118,4.114,4.118,4
20110101|2010-11-04 19:00,5,4.109,4.109,4.109,4.109,1
20110101|2010-11-04 19:30,5,4.109,4.111,4.109,4.111,2
20110101|2010-11-04 20:30,5,4.121,4.121,4.121,4.121,1
20110101|2010-11-04 21:00,5,4.119,4.119,4.119,4.119,1
20110101|2010-11-04 22:00,5,4.115,4.115,4.115,4.115,1
20110101|2010-11-04 23:00,5,4.122,4.122,4.122,4.122,2
20110101|2010-11-05 01:00,5,4.131,4.131,4.131,4.131,1
20110101|2010-11-05 01:30,5,4.119,4.119,4.119,4.119,1
20110101|2010-11-05 02:00,5,4.117,4.117,4.117,4.117,9
20110101|2010-11-05 02:30,5,4.113,4.113,4.111,4.111,18
20110101|2010-11-05 03:00,5,4.109,4.114,4.1,4.114,86
20110101|2010-11-05 03:30,5,4.107,4.107,4.098,4.103,52
20110101|2010-11-05 04:00,5,4.101,4.103,4.1,4.103,12
20110101|2010-11-05 04:30,5,4.103,4.117,4.1,4.106,86
20110101|2010-11-05 05:00,5,4.107,4.107,4.102,4.102,38
20110101|2010-11-05 05:30,5,4.105,4.119,4.104,4.116,191
20110101|2010-11-05 06:00,5,4.115,4.119,4.112,4.113,129
20110101|2010-11-05 06:30,5,4.115,4.134,4.114,4.12,97
20110101|2010-11-05 07:00,5,4.123,4.126,4.112,4.116,195
20110101|2010-11-05 07:30,5,4.116,4.152,4.114,4.15,379
20110101|2010-11-05 08:00,5,4.153,4.188,4.14,4.178,1583
20110101|2010-11-05 08:30,5,4.178,4.18,4.148,4.154,1438
20110101|2010-11-05 09:00,5,4.152,4.173,4.152,4.165,461
20110101|2010-11-05 09:30,5,4.164,4.166,4.096,4.108,924
20110101|2010-11-05 10:00,5,4.106,4.133,4.099,4.099,527
20110101|2010-11-05 10:30,5,4.099,4.119,4.099,4.118,558
20110101|2010-11-05 11:00,5,4.118,4.138,4.109,4.134,460
20110101|2010-11-05 11:30,5,4.135,4.159,4.13,4.154,237
20110101|2010-11-05 12:00,5,4.156,4.16,4.134,4.142,192
20110101|2010-11-05 12:30,5,4.14,4.168,4.14,4.143,318
20110101|2010-11-05 13:00,5,4.143,4.182,4.139,4.178,1718
20110101|2010-11-05 13:30,5,4.176,4.177,4.159,4.167,460
20110101|2010-11-05 14:00,5,4.17,4.171,4.157,4.16,70
20110101|2010-11-05 14:30,5,4.16,4.172,4.156,4.166,71
20110101|2010-11-05 15:00,5,4.168,4.174,4.168,4.169,19
20110101|2010-11-05 15:30,5,4.175,4.175,4.173,4.173,2
20110101|2010-11-07 17:00,8,4.174,4.214,4.174,4.212,39
20110101|2010-11-07 17:30,8,4.218,4.222,4.216,4.222,9
20110101|2010-11-07 18:00,8,4.22,4.22,4.22,4.22,1
20110101|2010-11-07 18:30,8,4.214,4.215,4.21,4.21,13
20110101|2010-11-07 19:00,8,4.209,4.209,4.209,4.209,1
20110101|2010-11-07 20:00,8,4.215,4.221,4.215,4.221,3
20110101|2010-11-07 20:30,8,4.217,4.217,4.217,4.217,1
20110101|2010-11-07 21:30,8,4.219,4.221,4.219,4.221,2
20110101|2010-11-07 22:00,8,4.21,4.21,4.205,4.205,3
20110101|2010-11-07 22:30,8,4.202,4.205,4.2,4.205,14
20110101|2010-11-07 23:00,8,4.211,4.211,4.208,4.208,4
20110101|2010-11-07 23:30,8,4.204,4.205,4.198,4.198,12
20110101|2010-11-08 00:30,8,4.202,4.202,4.202,4.202,2
20110101|2010-11-08 01:00,8,4.2,4.2,4.2,4.2,6
20110101|2010-11-08 01:30,8,4.2,4.2,4.198,4.199,34
20110101|2010-11-08 02:00,8,4.197,4.2,4.194,4.194,50
20110101|2010-11-08 02:30,8,4.19,4.19,4.185,4.187,6
20110101|2010-11-08 03:00,8,4.185,4.187,4.182,4.182,12
20110101|2010-11-08 03:30,8,4.182,4.185,4.18,4.182,57
20110101|2010-11-08 04:00,8,4.177,4.201,4.177,4.2,91
20110101|2010-11-08 04:30,8,4.203,4.211,4.201,4.211,56
20110101|2010-11-08 05:00,8,4.205,4.208,4.202,4.202,12
20110101|2010-11-08 05:30,8,4.209,4.214,4.209,4.21,41
20110101|2010-11-08 06:00,8,4.207,4.208,4.199,4.206,87
20110101|2010-11-08 06:30,8,4.204,4.207,4.197,4.202,38
20110101|2010-11-08 07:00,8,4.203,4.207,4.19,4.196,89
20110101|2010-11-08 07:30,8,4.194,4.205,4.17,4.199,352
20110101|2010-11-08 08:00,8,4.198,4.272,4.188,4.245,2111
20110101|2010-11-08 08:30,8,4.246,4.289,4.243,4.275,1506
20110101|2010-11-08 09:00,8,4.275,4.279,4.25,4.261,1050
20110101|2010-11-08 09:30,8,4.263,4.276,4.26,4.274,531
20110101|2010-11-08 10:00,8,4.274,4.285,4.27,4.279,766
20110101|2010-11-08 10:30,8,4.281,4.295,4.255,4.26,1021
20110101|2010-11-08 11:00,8,4.26,4.275,4.245,4.246,399
20110101|2010-11-08 11:30,8,4.249,4.277,4.245,4.27,742
20110101|2010-11-08 12:00,8,4.268,4.274,4.261,4.27,862
20110101|2010-11-08 12:30,8,4.27,4.277,4.254,4.27,868
20110101|2010-11-08 13:00,8,4.27,4.285,4.257,4.279,1625
20110101|2010-11-08 13:30,8,4.278,4.278,4.268,4.273,392
20110101|2010-11-08 14:00,8,4.276,4.28,4.273,4.278,113
20110101|2010-11-08 14:30,8,4.278,4.287,4.276,4.287,111
20110101|2010-11-08 15:00,8,4.288,4.293,4.285,4.285,34
20110101|2010-11-08 15:30,8,4.291,4.306,4.29,4.306,88
20110101|2010-11-08 16:00,8,4.309,4.32,4.309,4.32,3
20110101|2010-11-08 17:00,9,4.316,4.324,4.316,4.324,15
20110101|2010-11-08 17:30,9,4.317,4.317,4.317,4.317,2
20110101|2010-11-08 18:00,9,4.32,4.32,4.318,4.32,6
20110101|2010-11-08 18:30,9,4.32,4.324,4.32,4.324,14
20110101|2010-11-08 19:00,9,4.321,4.321,4.321,4.321,1
20110101|2010-11-08 19:30,9,4.323,4.323,4.323,4.323,1
20110101|2010-11-08 20:00,9,4.317,4.317,4.317,4.317,1
20110101|2010-11-08 21:30,9,4.322,4.324,4.32,4.321,11
20110101|2010-11-08 22:00,9,4.321,4.327,4.321,4.321,23
20110101|2010-11-08 22:30,9,4.319,4.319,4.319,4.319,1
20110101|2010-11-08 23:00,9,4.324,4.324,4.315,4.317,4
20110101|2010-11-08 23:30,9,4.317,4.318,4.317,4.318,2
20110101|2010-11-09 00:00,9,4.314,4.341,4.314,4.341,15
20110101|2010-11-09 00:30,9,4.341,4.343,4.341,4.343,3
20110101|2010-11-09 01:00,9,4.343,4.347,4.343,4.347,54
20110101|2010-11-09 01:30,9,4.346,4.36,4.343,4.36,210
20110101|2010-11-09 02:00,9,4.36,4.37,4.359,4.366,292
20110101|2010-11-09 02:30,9,4.367,4.373,4.366,4.372,325
20110101|2010-11-09 03:00,9,4.373,4.373,4.364,4.364,117
20110101|2010-11-09 03:30,9,4.364,4.373,4.363,4.371,226
20110101|2010-11-09 04:00,9,4.372,4.375,4.37,4.372,52
20110101|2010-11-09 04:30,9,4.371,4.377,4.368,4.371,142
20110101|2010-11-09 05:00,9,4.373,4.389,4.372,4.381,178
20110101|2010-11-09 05:30,9,4.376,4.381,4.35,4.35,142
20110101|2010-11-09 06:00,9,4.347,4.352,4.314,4.324,124
20110101|2010-11-09 06:30,9,4.325,4.35,4.323,4.327,122
20110101|2010-11-09 07:00,9,4.327,4.342,4.315,4.326,411
20110101|2010-11-09 07:30,9,4.325,4.363,4.32,4.357,1019
20110101|2010-11-09 08:00,9,4.357,4.369,4.304,4.307,1406
20110101|2010-11-09 08:30,9,4.308,4.318,4.258,4.292,1998
20110101|2010-11-09 09:00,9,4.291,4.291,4.233,4.278,1241
20110101|2010-11-09 09:30,9,4.285,4.306,4.252,4.295,1118
20110101|2010-11-09 10:00,9,4.295,4.305,4.269,4.292,777
20110101|2010-11-09 10:30,9,4.294,4.303,4.264,4.268,806
20110101|2010-11-09 11:00,9,4.269,4.301,4.269,4.295,637
20110101|2010-11-09 11:30,9,4.295,4.317,4.288,4.306,524
20110101|2010-11-09 12:00,9,4.305,4.341,4.301,4.335,1180
20110101|2010-11-09 12:30,9,4.335,4.341,4.324,4.328,1158
20110101|2010-11-09 13:00,9,4.326,4.376,4.324,4.373,3469
20110101|2010-11-09 13:30,9,4.371,4.386,4.371,4.378,1080
20110101|2010-11-09 14:00,9,4.377,4.381,4.369,4.369,218
20110101|2010-11-09 14:30,9,4.37,4.375,4.36,4.366,220
20110101|2010-11-09 15:00,9,4.367,4.37,4.365,4.366,13
20110101|2010-11-09 15:30,9,4.365,4.365,4.353,4.365,22
20110101|2010-11-09 16:00,9,4.379,4.38,4.379,4.38,3
20110101|2010-11-09 17:00,10,4.385,4.385,4.372,4.372,8
20110101|2010-11-09 17:30,10,4.379,4.379,4.379,4.379,1
20110101|2010-11-09 18:00,10,4.38,4.38,4.377,4.379,5
20110101|2010-11-09 18:30,10,4.372,4.375,4.372,4.372,6
20110101|2010-11-09 19:00,10,4.372,4.381,4.372,4.381,10
20110101|2010-11-09 19:30,10,4.377,4.377,4.373,4.373,7
20110101|2010-11-09 20:00,10,4.372,4.372,4.37,4.37,7
20110101|2010-11-09 20:30,10,4.365,4.365,4.343,4.343,9
20110101|2010-11-09 21:00,10,4.353,4.359,4.353,4.359,2
20110101|2010-11-09 21:30,10,4.351,4.351,4.351,4.351,2
20110101|2010-11-09 22:30,10,4.351,4.351,4.341,4.342,6
20110101|2010-11-09 23:30,10,4.356,4.363,4.356,4.363,6
20110101|2010-11-10 00:00,10,4.363,4.371,4.362,4.37,17
20110101|2010-11-10 00:30,10,4.373,4.373,4.373,4.373,1
20110101|2010-11-10 01:00,10,4.375,4.375,4.373,4.375,12
20110101|2010-11-10 01:30,10,4.375,4.376,4.375,4.375,46
20110101|2010-11-10 02:00,10,4.374,4.374,4.372,4.372,41
20110101|2010-11-10 02:30,10,4.373,4.375,4.36,4.373,119
20110101|2010-11-10 03:00,10,4.373,4.376,4.373,4.376,25
20110101|2010-11-10 03:30,10,4.375,4.384,4.374,4.384,95
20110101|2010-11-10 04:00,10,4.384,4.388,4.383,4.388,65
20110101|2010-11-10 04:30,10,4.389,4.395,4.385,4.389,64
20110101|2010-11-10 05:00,10,4.386,4.396,4.383,4.388,114
20110101|2010-11-10 05:30,10,4.386,4.4,4.385,4.399,190
20110101|2010-11-10 06:00,10,4.395,4.4,4.395,4.4,170
20110101|2010-11-10 06:30,10,4.4,4.409,4.398,4.407,116
20110101|2010-11-10 07:00,10,4.402,4.411,4.384,4.395,640
20110101|2010-11-10 07:30,10,4.39,4.408,4.39,4.405,1075
20110101|2010-11-10 08:00,10,4.407,4.408,4.343,4.362,1746
20110101|2010-11-10 08:30,10,4.361,4.37,4.348,4.354,1005
20110101|2010-11-10 09:00,10,4.355,4.367,4.346,4.358,470
20110101|2010-11-10 09:30,10,4.36,4.365,4.338,4.343,752
20110101|2010-11-10 10:00,10,4.34,4.345,4.323,4.324,1443
20110101|2010-11-10 10:30,10,4.324,4.325,4.283,4.312,1469
20110101|2010-11-10 11:00,10,4.322,4.391,4.257,4.303,3621
20110101|2010-11-10 11:30,10,4.304,4.31,4.262,4.27,1078
20110101|2010-11-10 12:00,10,4.27,4.275,4.245,4.252,1630
20110101|2010-11-10 12:30,10,4.248,4.27,4.217,4.237,1968
20110101|2010-11-10 13:00,10,4.245,4.248,4.212,4.243,2147
20110101|2010-11-10 13:30,10,4.243,4.254,4.234,4.242,404
20110101|2010-11-10 14:00,10,4.242,4.248,4.235,4.24,169
20110101|2010-11-10 14:30,10,4.242,4.246,4.238,4.246,37
20110101|2010-11-10 15:00,10,4.243,4.249,4.24,4.249,10
20110101|2010-11-10 15:30,10,4.25,4.256,4.25,4.254,15
20110101|2010-11-10 16:00,10,4.253,4.26,4.253,4.26,20
20110101|2010-11-10 17:00,11,4.255,4.27,4.255,4.27,12
20110101|2010-11-10 17:30,11,4.268,4.269,4.267,4.267,3
20110101|2010-11-10 18:00,11,4.265,4.265,4.242,4.245,45
20110101|2010-11-10 19:00,11,4.264,4.27,4.263,4.27,89
20110101|2010-11-10 19:30,11,4.27,4.27,4.27,4.27,10
20110101|2010-11-10 20:00,11,4.271,4.278,4.271,4.272,5
20110101|2010-11-10 20:30,11,4.271,4.271,4.27,4.27,2
20110101|2010-11-10 21:00,11,4.27,4.285,4.27,4.285,19
20110101|2010-11-10 21:30,11,4.285,4.285,4.285,4.285,19
20110101|2010-11-10 22:00,11,4.278,4.278,4.278,4.278,1
20110101|2010-11-10 22:30,11,4.285,4.305,4.281,4.281,103
20110101|2010-11-10 23:00,11,4.295,4.295,4.295,4.295,1
20110101|2010-11-11 00:00,11,4.303,4.303,4.296,4.296,5
20110101|2010-11-11 00:30,11,4.303,4.303,4.297,4.297,37
20110101|2010-11-11 01:00,11,4.295,4.299,4.295,4.298,51
20110101|2010-11-11 01:30,11,4.299,4.306,4.296,4.306,8
20110101|2010-11-11 02:00,11,4.305,4.308,4.302,4.305,81
20110101|2010-11-11 02:30,11,4.305,4.306,4.303,4.304,66
20110101|2010-11-11 03:00,11,4.305,4.313,4.296,4.305,154
20110101|2010-11-11 03:30,11,4.307,4.313,4.307,4.313,60
20110101|2010-11-11 04:00,11,4.31,4.321,4.304,4.305,163
20110101|2010-11-11 04:30,11,4.305,4.316,4.305,4.312,88
20110101|2010-11-11 05:00,11,4.312,4.313,4.292,4.309,304
20110101|2010-11-11 05:30,11,4.31,4.311,4.298,4.31,175
20110101|2010-11-11 06:00,11,4.314,4.316,4.265,4.274,188
20110101|2010-11-11 06:30,11,4.271,4.272,4.241,4.249,398
20110101|2010-11-11 07:00,11,4.245,4.26,4.231,4.24,602
20110101|2010-11-11 07:30,11,4.244,4.244,4.19,4.206,1342
20110101|2010-11-11 08:00,11,4.209,4.237,4.2,4.235,2662
20110101|2010-11-11 08:30,11,4.232,4.243,4.215,4.228,1206
20110101|2010-11-11 09:00,11,4.231,4.231,4.212,4.215,924
20110101|2010-11-11 09:30,11,4.215,4.23,4.207,4.215,1074
20110101|2010-11-11 10:00,11,4.214,4.223,4.207,4.214,1216
20110101|2010-11-11 10:30,11,4.213,4.228,4.159,4.174,2472
20110101|2010-11-11 11:00,11,4.174,4.182,4.152,4.155,1912
20110101|2010-11-11 11:30,11,4.154,4.158,4.119,4.13,3299
20110101|2010-11-11 12:00,11,4.13,4.145,4.116,4.145,2426
20110101|2010-11-11 12:30,11,4.145,4.158,4.131,4.143,993
20110101|2010-11-11 13:00,11,4.144,4.149,4.108,4.109,1798
20110101|2010-11-11 13:30,11,4.111,4.127,4.111,4.127,709
20110101|2010-11-11 14:00,11,4.129,4.129,4.116,4.117,152
20110101|2010-11-11 14:30,11,4.118,4.119,4.112,4.116,124
20110101|2010-11-11 15:00,11,4.114,4.12,4.114,4.12,15
20110101|2010-11-11 15:30,11,4.116,4.125,4.113,4.115,45
20110101|2010-11-11 16:00,11,4.12,4.12,4.12,4.12,1
20110101|2010-11-11 17:00,12,4.12,4.12,4.104,4.11,20
20110101|2010-11-11 17:30,12,4.104,4.109,4.104,4.109,4
20110101|2010-11-11 18:00,12,4.109,4.117,4.109,4.111,15
20110101|2010-11-11 18:30,12,4.111,4.111,4.111,4.111,15
20110101|2010-11-11 19:00,12,4.107,4.107,4.103,4.103,5
20110101|2010-11-11 19:30,12,4.101,4.101,4.09,4.093,79
20110101|2010-11-11 20:00,12,4.095,4.096,4.068,4.069,180
20110101|2010-11-11 20:30,12,4.066,4.073,4.058,4.068,42
20110101|2010-11-11 21:00,12,4.07,4.082,4.069,4.077,71
20110101|2010-11-11 21:30,12,4.077,4.08,4.076,4.076,17
20110101|2010-11-11 22:00,12,4.076,4.076,4.076,4.076,2
20110101|2010-11-11 22:30,12,4.08,4.083,4.077,4.079,32
20110101|2010-11-11 23:00,12,4.079,4.081,4.076,4.076,9
20110101|2010-11-11 23:30,12,4.077,4.084,4.074,4.084,77
20110101|2010-11-12 00:00,12,4.085,4.091,4.085,4.089,15
20110101|2010-11-12 00:30,12,4.09,4.095,4.09,4.092,105
20110101|2010-11-12 01:00,12,4.091,4.092,4.085,4.085,37
20110101|2010-11-12 01:30,12,4.085,4.085,4.074,4.074,13
20110101|2010-11-12 02:00,12,4.076,4.078,4.07,4.076,101
20110101|2010-11-12 02:30,12,4.077,4.083,4.076,4.08,54
20110101|2010-11-12 03:00,12,4.08,4.082,4.076,4.08,62
20110101|2010-11-12 03:30,12,4.077,4.087,4.076,4.087,33
20110101|2010-11-12 04:00,12,4.091,4.093,4.083,4.093,53
20110101|2010-11-12 04:30,12,4.094,4.111,4.091,4.105,59
20110101|2010-11-12 05:00,12,4.102,4.109,4.1,4.106,39
20110101|2010-11-12 05:30,12,4.102,4.102,4.094,4.1,71
20110101|2010-11-12 06:00,12,4.097,4.133,4.088,4.117,336
20110101|2010-11-12 06:30,12,4.11,4.113,4.095,4.105,174
20110101|2010-11-12 07:00,12,4.099,4.1,4.051,4.068,858
20110101|2010-11-12 07:30,12,4.073,4.085,4.051,4.054,411
20110101|2010-11-12 08:00,12,4.056,4.064,4.035,4.043,2319
20110101|2010-11-12 08:30,12,4.043,4.088,4.041,4.084,2115
20110101|2010-11-12 09:00,12,4.086,4.088,4.07,4.082,464
20110101|2010-11-12 09:30,12,4.097,4.097,4.067,4.083,1260
20110101|2010-11-12 10:00,12,4.087,4.087,4.045,4.047,1538
20110101|2010-11-12 10:30,12,4.046,4.046,4.002,4.011,2612
20110101|2010-11-12 11:00,12,4.011,4.024,4.003,4.008,1619
20110101|2010-11-12 11:30,12,4.006,4.014,4,4.006,1066
20110101|2010-11-12 12:00,12,4.005,4.008,3.974,3.984,1460
20110101|2010-11-12 12:30,12,3.983,4.008,3.978,3.987,1208
20110101|2010-11-12 13:00,12,3.987,4.001,3.975,3.985,1742
20110101|2010-11-12 13:30,12,3.985,4.003,3.983,3.988,551
20110101|2010-11-12 14:00,12,3.991,3.996,3.989,3.996,176
20110101|2010-11-12 14:30,12,3.995,4.01,3.995,4.001,274
20110101|2010-11-12 15:00,12,4.01,4.014,4.001,4.001,74
20110101|2010-11-12 15:30,12,4.001,4.003,3.984,3.992,43
20110101|2010-11-12 16:00,12,3.994,3.999,3.994,3.999,3
20110101|2010-11-14 17:00,15,3.96,4.006,3.853,4.006,252
20110101|2010-11-14 17:30,15,4.006,4.006,4.006,4.006,1
20110101|2010-11-14 18:00,15,4,4.006,3.997,4.006,31
20110101|2010-11-14 18:30,15,4.002,4.002,3.996,3.996,2
20110101|2010-11-14 19:00,15,3.996,3.996,3.99,3.99,16
20110101|2010-11-14 19:30,15,4,4,3.99,3.99,8
20110101|2010-11-14 20:00,15,3.993,3.993,3.985,3.989,9
20110101|2010-11-14 20:30,15,3.987,3.989,3.985,3.989,3
20110101|2010-11-14 21:00,15,3.986,3.986,3.986,3.986,1
20110101|2010-11-14 21:30,15,3.986,3.986,3.986,3.986,1
20110101|2010-11-14 22:30,15,3.982,3.983,3.965,3.982,36
20110101|2010-11-14 23:00,15,3.984,3.985,3.983,3.984,9
20110101|2010-11-14 23:30,15,3.981,3.982,3.979,3.979,5
20110101|2010-11-15 00:00,15,3.976,3.976,3.976,3.976,1
20110101|2010-11-15 00:30,15,3.987,3.994,3.987,3.994,5
20110101|2010-11-15 01:00,15,3.992,3.997,3.987,3.994,7
20110101|2010-11-15 01:30,15,3.996,4.004,3.996,4.004,47
20110101|2010-11-15 02:00,15,4.002,4.01,4.001,4.01,97
20110101|2010-11-15 02:30,15,4.011,4.018,4.01,4.015,63
20110101|2010-11-15 03:00,15,4.018,4.029,4.017,4.027,48
20110101|2010-11-15 03:30,15,4.027,4.029,4.024,4.025,51
20110101|2010-11-15 04:00,15,4.029,4.029,4.019,4.02,53
20110101|2010-11-15 04:30,15,4.022,4.027,4.02,4.023,80
20110101|2010-11-15 05:00,15,4.02,4.022,4.02,4.022,67
20110101|2010-11-15 05:30,15,4.021,4.024,4.019,4.02,132
20110101|2010-11-15 06:00,15,4.02,4.022,4.006,4.007,136
20110101|2010-11-15 06:30,15,4.007,4.008,3.973,3.979,284
20110101|2010-11-15 07:00,15,3.983,4.004,3.974,3.976,338
20110101|2010-11-15 07:30,15,3.974,3.988,3.965,3.975,691
20110101|2010-11-15 08:00,15,3.971,3.993,3.958,3.97,1668
20110101|2010-11-15 08:30,15,3.97,3.973,3.934,3.942,2638
20110101|2010-11-15 09:00,15,3.94,3.943,3.892,3.92,2472
20110101|2010-11-15 09:30,15,3.92,3.926,3.91,3.921,942
20110101|2010-11-15 10:00,15,3.92,3.922,3.904,3.917,1648
20110101|2010-11-15 10:30,15,3.917,4.004,3.91,3.976,3776
20110101|2010-11-15 11:00,15,3.978,3.978,3.935,3.943,1065
20110101|2010-11-15 11:30,15,3.944,3.967,3.928,3.953,1061
20110101|2010-11-15 12:00,15,3.955,3.982,3.944,3.976,503
20110101|2010-11-15 12:30,15,3.974,4.007,3.972,4,910
20110101|2010-11-15 13:00,15,3.999,4.035,3.983,4.027,1845
20110101|2010-11-15 13:30,15,4.027,4.046,4.026,4.046,484
20110101|2010-11-15 14:00,15,4.045,4.049,4.029,4.034,229
20110101|2010-11-15 14:30,15,4.037,4.039,4.03,4.037,96
20110101|2010-11-15 15:00,15,4.034,4.039,4.031,4.035,81
20110101|2010-11-15 15:30,15,4.032,4.058,4.03,4.05,78
20110101|2010-11-15 16:00,15,4.055,4.055,4.052,4.052,12
20110101|2010-11-15 17:00,16,4.049,4.06,4.049,4.057,8
20110101|2010-11-15 17:30,16,4.054,4.054,4.048,4.048,3
20110101|2010-11-15 18:00,16,4.051,4.051,4.051,4.051,2
20110101|2010-11-15 18:30,16,4.041,4.041,4.041,4.041,1
20110101|2010-11-15 19:00,16,4.047,4.047,4.047,4.047,2
20110101|2010-11-15 19:30,16,4.04,4.045,4.04,4.045,6
20110101|2010-11-15 20:00,16,4.038,4.038,4.038,4.038,1
20110101|2010-11-15 20:30,16,4.037,4.049,4.036,4.045,7
20110101|2010-11-15 21:00,16,4.045,4.045,4.045,4.045,1
20110101|2010-11-15 22:30,16,4.038,4.04,4.032,4.032,15
20110101|2010-11-15 23:00,16,4.03,4.03,4.03,4.03,5
20110101|2010-11-15 23:30,16,4.031,4.031,4.028,4.028,12
20110101|2010-11-16 00:00,16,4.028,4.032,4.028,4.028,20
20110101|2010-11-16 00:30,16,4.03,4.03,4.03,4.03,8
20110101|2010-11-16 01:00,16,4.03,4.034,4.03,4.034,13
20110101|2010-11-16 01:30,16,4.034,4.035,4.032,4.032,29
20110101|2010-11-16 02:00,16,4.035,4.038,4.023,4.028,54
20110101|2010-11-16 02:30,16,4.028,4.034,4.028,4.03,53
20110101|2010-11-16 03:00,16,4.03,4.035,4.03,4.034,42
20110101|2010-11-16 03:30,16,4.037,4.043,4.037,4.043,57
20110101|2010-11-16 04:00,16,4.04,4.04,4.033,4.033,39
20110101|2010-11-16 04:30,16,4.036,4.037,4.025,4.025,72
20110101|2010-11-16 05:00,16,4.028,4.028,4.007,4.008,74
20110101|2010-11-16 05:30,16,4.007,4.016,4.007,4.015,44
20110101|2010-11-16 06:00,16,4.016,4.016,4.009,4.01,14
20110101|2010-11-16 06:30,16,4.013,4.033,4.01,4.033,36
20110101|2010-11-16 07:00,16,4.035,4.048,4.027,4.029,277
20110101|2010-11-16 07:30,16,4.027,4.052,4.002,4.048,557
20110101|2010-11-16 08:00,16,4.049,4.092,4.03,4.082,1966
20110101|2010-11-16 08:30,16,4.082,4.083,4.054,4.061,1738
20110101|2010-11-16 09:00,16,4.064,4.075,4.039,4.046,989
20110101|2010-11-16 09:30,16,4.046,4.062,4.046,4.052,637
20110101|2010-11-16 10:00,16,4.051,4.059,4.019,4.02,945
20110101|2010-11-16 10:30,16,4.017,4.024,3.964,3.972,3241
20110101|2010-11-16 11:00,16,3.97,4.041,3.97,4.027,1156
20110101|2010-11-16 11:30,16,4.025,4.025,4.004,4.004,446
20110101|2010-11-16 12:00,16,4.004,4.019,3.995,3.996,510
20110101|2010-11-16 12:30,16,4,4.019,3.988,3.999,528
20110101|2010-11-16 13:00,16,4,4.007,3.991,3.993,973
20110101|2010-11-16 13:30,16,3.995,4.001,3.989,3.997,487
20110101|2010-11-16 14:00,16,3.996,3.999,3.992,3.998,66
20110101|2010-11-16 14:30,16,3.997,4.006,3.997,4.001,98
20110101|2010-11-16 15:00,16,4.003,4.003,3.998,4,41
20110101|2010-11-16 15:30,16,4,4.01,3.999,4.01,16
20110101|2010-11-16 16:00,16,3.995,3.995,3.995,3.995,3
20110101|2010-11-16 17:00,17,4.018,4.02,3.999,3.999,21
20110101|2010-11-16 17:30,17,3.998,3.998,3.998,3.998,2
20110101|2010-11-16 18:00,17,4.001,4.006,3.998,3.998,10
20110101|2010-11-16 18:30,17,3.987,3.987,3.983,3.985,10
20110101|2010-11-16 19:00,17,3.985,3.985,3.98,3.984,51
20110101|2010-11-16 19:30,17,3.981,3.984,3.976,3.984,14
20110101|2010-11-16 20:00,17,3.984,3.984,3.984,3.984,2
20110101|2010-11-16 20:30,17,3.984,3.987,3.984,3.987,5
20110101|2010-11-16 21:00,17,3.994,3.997,3.994,3.997,6
20110101|2010-11-16 21:30,17,3.992,3.992,3.992,3.992,1
20110101|2010-11-16 23:00,17,3.984,3.984,3.983,3.983,3
20110101|2010-11-16 23:30,17,3.986,3.996,3.986,3.996,2
20110101|2010-11-17 01:00,17,3.991,3.991,3.978,3.978,10
20110101|2010-11-17 01:30,17,3.977,3.977,3.977,3.977,1
20110101|2010-11-17 02:00,17,3.981,3.981,3.976,3.978,6
20110101|2010-11-17 02:30,17,3.98,3.985,3.976,3.982,35
20110101|2010-11-17 03:00,17,3.987,3.989,3.987,3.989,2
20110101|2010-11-17 03:30,17,3.997,4.001,3.991,4.001,12
20110101|2010-11-17 04:00,17,4.002,4.011,4.002,4.01,61
20110101|2010-11-17 04:30,17,4.011,4.019,4.011,4.018,99
20110101|2010-11-17 05:00,17,4.017,4.027,4.016,4.017,65
20110101|2010-11-17 05:30,17,4.018,4.036,4.017,4.03,109
20110101|2010-11-17 06:00,17,4.038,4.052,4.037,4.048,112
20110101|2010-11-17 06:30,17,4.05,4.053,4.045,4.048,79
20110101|2010-11-17 07:00,17,4.051,4.063,4.036,4.056,444
20110101|2010-11-17 07:30,17,4.058,4.075,4.044,4.062,784
20110101|2010-11-17 08:00,17,4.065,4.128,4.063,4.118,2984
20110101|2010-11-17 08:30,17,4.117,4.12,4.092,4.103,2269
20110101|2010-11-17 09:00,17,4.105,4.116,4.084,4.089,1266
20110101|2010-11-17 09:30,17,4.089,4.134,4.083,4.128,1370
20110101|2010-11-17 10:00,17,4.129,4.154,4.123,4.144,3175
20110101|2010-11-17 10:30,17,4.143,4.144,4.099,4.122,1573
20110101|2010-11-17 11:00,17,4.118,4.123,4.08,4.089,1132
20110101|2010-11-17 11:30,17,4.089,4.121,4.088,4.108,1217
20110101|2010-11-17 12:00,17,4.108,4.12,4.095,4.103,877
20110101|2010-11-17 12:30,17,4.103,4.115,4.092,4.112,1030
20110101|2010-11-17 13:00,17,4.11,4.198,4.11,4.186,5371
20110101|2010-11-17 13:30,17,4.186,4.186,4.17,4.18,1060
20110101|2010-11-17 14:00,17,4.182,4.19,4.173,4.185,276
20110101|2010-11-17 14:30,17,4.186,4.189,4.173,4.175,737
20110101|2010-11-17 15:00,17,4.176,4.193,4.171,4.188,79
20110101|2010-11-17 15:30,17,4.19,4.197,4.177,4.196,45
20110101|2010-11-17 16:00,17,4.196,4.196,4.195,4.195,2
20110101|2010-11-17 17:00,18,4.177,4.188,4.176,4.183,40
20110101|2010-11-17 17:30,18,4.176,4.176,4.171,4.171,4
20110101|2010-11-17 18:00,18,4.183,4.183,4.16,4.16,37
20110101|2010-11-17 18:30,18,4.164,4.169,4.164,4.169,8
20110101|2010-11-17 19:00,18,4.165,4.169,4.159,4.16,30
20110101|2010-11-17 19:30,18,4.166,4.166,4.152,4.161,46
20110101|2010-11-17 20:00,18,4.158,4.158,4.153,4.153,5
20110101|2010-11-17 20:30,18,4.154,4.16,4.154,4.159,10
20110101|2010-11-17 21:00,18,4.159,4.159,4.155,4.155,10
20110101|2010-11-17 21:30,18,4.155,4.159,4.152,4.152,32
20110101|2010-11-17 22:00,18,4.152,4.158,4.152,4.158,4
20110101|2010-11-17 22:30,18,4.156,4.19,4.156,4.169,30
20110101|2010-11-17 23:00,18,4.166,4.169,4.166,4.169,5
20110101|2010-11-17 23:30,18,4.168,4.17,4.168,4.168,4
20110101|2010-11-18 00:00,18,4.175,4.179,4.175,4.176,6
20110101|2010-11-18 00:30,18,4.174,4.174,4.159,4.167,29
20110101|2010-11-18 01:00,18,4.167,4.17,4.167,4.168,33
20110101|2010-11-18 01:30,18,4.168,4.182,4.167,4.182,7
20110101|2010-11-18 02:00,18,4.185,4.189,4.177,4.178,27
20110101|2010-11-18 02:30,18,4.177,4.184,4.173,4.181,56
20110101|2010-11-18 03:00,18,4.181,4.202,4.18,4.192,94
20110101|2010-11-18 03:30,18,4.193,4.196,4.184,4.186,37
20110101|2010-11-18 04:00,18,4.184,4.189,4.182,4.185,25
20110101|2010-11-18 04:30,18,4.184,4.186,4.181,4.182,23
20110101|2010-11-18 05:00,18,4.184,4.185,4.183,4.183,10
20110101|2010-11-18 05:30,18,4.184,4.186,4.162,4.167,85
20110101|2010-11-18 06:00,18,4.169,4.186,4.154,4.157,148
20110101|2010-11-18 06:30,18,4.155,4.173,4.144,4.148,161
20110101|2010-11-18 07:00,18,4.15,4.173,4.13,4.135,476
20110101|2010-11-18 07:30,18,4.137,4.165,4.125,4.141,1195
20110101|2010-11-18 08:00,18,4.138,4.151,4.117,4.149,1704
20110101|2010-11-18 08:30,18,4.147,4.161,4.134,4.143,1607
20110101|2010-11-18 09:00,18,4.144,4.152,4.128,4.15,1013
20110101|2010-11-18 09:30,18,4.145,4.158,4.046,4.053,7049
20110101|2010-11-18 10:00,18,4.052,4.08,4.035,4.057,3080
20110101|2010-11-18 10:30,18,4.057,4.086,4.046,4.064,3154
20110101|2010-11-18 11:00,18,4.064,4.069,4.048,4.062,1387
20110101|2010-11-18 11:30,18,4.061,4.113,4.06,4.099,1275
20110101|2010-11-18 12:00,18,4.1,4.11,4.072,4.089,1089
20110101|2010-11-18 12:30,18,4.088,4.226,4.086,4.163,6341
20110101|2010-11-18 13:00,18,4.163,4.2,4.157,4.191,6705
20110101|2010-11-18 13:30,18,4.19,4.197,4.18,4.191,990
20110101|2010-11-18 14:00,18,4.191,4.194,4.184,4.192,249
20110101|2010-11-18 14:30,18,4.192,4.196,4.184,4.192,379
20110101|2010-11-18 15:00,18,4.194,4.197,4.191,4.191,36
20110101|2010-11-18 15:30,18,4.184,4.189,4.184,4.187,9
20110101|2010-11-18 16:00,18,4.188,4.19,4.185,4.19,41
20110101|2010-11-18 17:00,19,4.19,4.197,4.182,4.195,32
20110101|2010-11-18 17:30,19,4.194,4.195,4.194,4.195,3
20110101|2010-11-18 18:00,19,4.192,4.193,4.192,4.193,6
20110101|2010-11-18 18:30,19,4.191,4.195,4.187,4.194,12
20110101|2010-11-18 19:00,19,4.198,4.21,4.194,4.205,10
20110101|2010-11-18 19:30,19,4.204,4.214,4.204,4.209,16
20110101|2010-11-18 20:00,19,4.212,4.212,4.212,4.212,1
20110101|2010-11-18 20:30,19,4.21,4.211,4.204,4.211,8
20110101|2010-11-18 21:00,19,4.21,4.211,4.181,4.181,39
20110101|2010-11-18 22:00,19,4.191,4.193,4.186,4.186,11
20110101|2010-11-18 22:30,19,4.179,4.18,4.158,4.161,39
20110101|2010-11-18 23:00,19,4.163,4.175,4.161,4.175,16
20110101|2010-11-18 23:30,19,4.176,4.176,4.176,4.176,1
20110101|2010-11-19 00:00,19,4.175,4.179,4.175,4.179,15
20110101|2010-11-19 00:30,19,4.179,4.184,4.178,4.184,9
20110101|2010-11-19 01:00,19,4.19,4.198,4.187,4.187,32
20110101|2010-11-19 01:30,19,4.185,4.195,4.185,4.195,4
20110101|2010-11-19 02:00,19,4.191,4.193,4.183,4.183,36
20110101|2010-11-19 02:30,19,4.183,4.184,4.162,4.162,76
20110101|2010-11-19 03:00,19,4.161,4.17,4.157,4.164,64
20110101|2010-11-19 03:30,19,4.16,4.171,4.16,4.163,15
20110101|2010-11-19 04:00,19,4.169,4.171,4.162,4.166,24
20110101|2010-11-19 04:30,19,4.167,4.172,4.166,4.17,33
20110101|2010-11-19 05:00,19,4.171,4.183,4.17,4.182,31
20110101|2010-11-19 05:30,19,4.191,4.192,4.18,4.184,32
20110101|2010-11-19 06:00,19,4.185,4.188,4.167,4.171,22
20110101|2010-11-19 06:30,19,4.167,4.175,4.148,4.172,280
20110101|2010-11-19 07:00,19,4.179,4.217,4.167,4.207,612
20110101|2010-11-19 07:30,19,4.207,4.245,4.196,4.236,1270
20110101|2010-11-19 08:00,19,4.237,4.243,4.218,4.231,2934
20110101|2010-11-19 08:30,19,4.231,4.259,4.23,4.247,3359
20110101|2010-11-19 09:00,19,4.247,4.253,4.21,4.248,3352
20110101|2010-11-19 09:30,19,4.247,4.274,4.235,4.27,3079
20110101|2010-11-19 10:00,19,4.27,4.286,4.243,4.262,5288
20110101|2010-11-19 10:30,19,4.26,4.266,4.224,4.255,3425
20110101|2010-11-19 11:00,19,4.253,4.297,4.239,4.288,3138
20110101|2010-11-19 11:30,19,4.287,4.306,4.282,4.298,3289
20110101|2010-11-19 12:00,19,4.298,4.323,4.289,4.308,3919
20110101|2010-11-19 12:30,19,4.308,4.315,4.281,4.296,3380
20110101|2010-11-19 13:00,19,4.293,4.328,4.293,4.321,4285
20110101|2010-11-19 13:30,19,4.322,4.325,4.312,4.319,1003
20110101|2010-11-19 14:00,19,4.318,4.332,4.317,4.329,667
20110101|2010-11-19 14:30,19,4.328,4.329,4.321,4.322,449
20110101|2010-11-19 15:00,19,4.323,4.328,4.319,4.328,46
20110101|2010-11-19 15:30,19,4.325,4.331,4.324,4.33,108
20110101|2010-11-19 16:00,19,4.33,4.33,4.325,4.329,44
20110101|2010-11-21 17:00,22,4.325,4.341,4.317,4.327,117
20110101|2010-11-21 17:30,22,4.328,4.343,4.321,4.343,28
20110101|2010-11-21 18:00,22,4.34,4.352,4.34,4.351,51
20110101|2010-11-21 18:30,22,4.351,4.359,4.35,4.358,74
20110101|2010-11-21 19:00,22,4.358,4.361,4.357,4.357,32
20110101|2010-11-21 19:30,22,4.354,4.357,4.354,4.357,6
20110101|2010-11-21 20:00,22,4.357,4.363,4.357,4.362,36
20110101|2010-11-21 20:30,22,4.362,4.375,4.357,4.363,60
20110101|2010-11-21 21:00,22,4.369,4.373,4.369,4.373,36
20110101|2010-11-21 21:30,22,4.365,4.367,4.365,4.367,36
20110101|2010-11-21 22:00,22,4.373,4.373,4.373,4.373,1
20110101|2010-11-21 22:30,22,4.373,4.378,4.349,4.373,44
20110101|2010-11-21 23:00,22,4.373,4.378,4.358,4.372,26
20110101|2010-11-21 23:30,22,4.368,4.378,4.317,4.347,300
20110101|2010-11-22 00:00,22,4.34,4.349,4.335,4.335,8
20110101|2010-11-22 00:30,22,4.335,4.35,4.335,4.35,15
20110101|2010-11-22 01:00,22,4.345,4.356,4.345,4.355,14
20110101|2010-11-22 01:30,22,4.355,4.357,4.347,4.35,22
20110101|2010-11-22 02:00,22,4.35,4.362,4.349,4.36,77
20110101|2010-11-22 02:30,22,4.355,4.358,4.352,4.352,54
20110101|2010-11-22 03:00,22,4.354,4.37,4.352,4.369,74
20110101|2010-11-22 03:30,22,4.37,4.375,4.368,4.374,138
20110101|2010-11-22 04:00,22,4.374,4.379,4.374,4.377,46
20110101|2010-11-22 04:30,22,4.376,4.379,4.364,4.369,53
20110101|2010-11-22 05:00,22,4.367,4.368,4.355,4.366,81
20110101|2010-11-22 05:30,22,4.366,4.386,4.363,4.384,501
20110101|2010-11-22 06:00,22,4.384,4.385,4.367,4.367,112
20110101|2010-11-22 06:30,22,4.369,4.369,4.35,4.352,320
20110101|2010-11-22 07:00,22,4.353,4.353,4.312,4.327,1207
20110101|2010-11-22 07:30,22,4.327,4.375,4.326,4.374,889
20110101|2010-11-22 08:00,22,4.374,4.382,4.313,4.328,4506
20110101|2010-11-22 08:30,22,4.328,4.355,4.315,4.318,4040
20110101|2010-11-22 09:00,22,4.318,4.32,4.292,4.302,3039
20110101|2010-11-22 09:30,22,4.301,4.345,4.298,4.315,3574
20110101|2010-11-22 10:00,22,4.314,4.34,4.285,4.325,5719
20110101|2010-11-22 10:30,22,4.325,4.367,4.324,4.36,3602
20110101|2010-11-22 11:00,22,4.359,4.369,4.353,4.354,3739
20110101|2010-11-22 11:30,22,4.355,4.405,4.355,4.402,4297
20110101|2010-11-22 12:00,22,4.402,4.407,4.37,4.397,4462
20110101|2010-11-22 12:30,22,4.397,4.405,4.381,4.393,3852
20110101|2010-11-22 13:00,22,4.397,4.448,4.39,4.432,7849
20110101|2010-11-22 13:30,22,4.432,4.439,4.43,4.434,1408
20110101|2010-11-22 14:00,22,4.432,4.434,4.422,4.427,352
20110101|2010-11-22 14:30,22,4.426,4.432,4.426,4.428,428
20110101|2010-11-22 15:00,22,4.428,4.435,4.427,4.434,92
20110101|2010-11-22 15:30,22,4.432,4.435,4.409,4.412,334
20110101|2010-11-22 16:00,22,4.412,4.417,4.409,4.415,23
20110101|2010-11-22 17:00,23,4.415,4.415,4.415,4.415,4
20110101|2010-11-22 17:30,23,4.422,4.442,4.422,4.435,22
20110101|2010-11-22 18:00,23,4.434,4.443,4.434,4.438,24
20110101|2010-11-22 18:30,23,4.443,4.45,4.443,4.443,82
20110101|2010-11-22 19:00,23,4.443,4.453,4.441,4.453,94
20110101|2010-11-22 19:30,23,4.453,4.454,4.448,4.454,35
20110101|2010-11-22 20:00,23,4.448,4.453,4.448,4.453,8
20110101|2010-11-22 20:30,23,4.45,4.454,4.444,4.444,16
20110101|2010-11-22 21:00,23,4.443,4.443,4.434,4.441,27
20110101|2010-11-22 21:30,23,4.438,4.441,4.433,4.433,8
20110101|2010-11-22 22:00,23,4.432,4.435,4.429,4.429,27
20110101|2010-11-22 22:30,23,4.424,4.424,4.412,4.415,71
20110101|2010-11-22 23:00,23,4.415,4.433,4.413,4.433,68
20110101|2010-11-22 23:30,23,4.432,4.437,4.43,4.437,23
20110101|2010-11-23 00:00,23,4.431,4.435,4.426,4.434,20
20110101|2010-11-23 00:30,23,4.438,4.438,4.422,4.434,26
20110101|2010-11-23 01:00,23,4.432,4.435,4.417,4.425,37
20110101|2010-11-23 01:30,23,4.428,4.43,4.42,4.421,70
20110101|2010-11-23 02:00,23,4.421,4.424,4.403,4.411,181
20110101|2010-11-23 02:30,23,4.411,4.411,4.402,4.403,81
20110101|2010-11-23 03:00,23,4.403,4.409,4.402,4.407,165
20110101|2010-11-23 03:30,23,4.406,4.407,4.404,4.406,70
20110101|2010-11-23 04:00,23,4.405,4.418,4.405,4.417,147
20110101|2010-11-23 04:30,23,4.417,4.419,4.41,4.415,118
20110101|2010-11-23 05:00,23,4.416,4.421,4.414,4.419,206
20110101|2010-11-23 05:30,23,4.42,4.422,4.391,4.396,483
20110101|2010-11-23 06:00,23,4.396,4.402,4.372,4.375,525
20110101|2010-11-23 06:30,23,4.375,4.376,4.355,4.355,644
20110101|2010-11-23 07:00,23,4.355,4.365,4.304,4.338,1605
20110101|2010-11-23 07:30,23,4.335,4.343,4.291,4.322,4254
20110101|2010-11-23 08:00,23,4.322,4.354,4.306,4.354,5002
20110101|2010-11-23 08:30,23,4.353,4.377,4.342,4.375,4608
20110101|2010-11-23 09:00,23,4.376,4.399,4.348,4.365,5432
20110101|2010-11-23 09:30,23,4.365,4.392,4.361,4.386,2949
20110101|2010-11-23 10:00,23,4.386,4.403,4.369,4.372,4432
20110101|2010-11-23 10:30,23,4.374,4.386,4.37,4.381,2367
20110101|2010-11-23 11:00,23,4.382,4.436,4.381,4.417,4126
20110101|2010-11-23 11:30,23,4.416,4.426,4.397,4.398,2971
20110101|2010-11-23 12:00,23,4.396,4.425,4.39,4.419,2166
20110101|2010-11-23 12:30,23,4.419,4.42,4.368,4.369,3059
20110101|2010-11-23 13:00,23,4.37,4.42,4.368,4.414,6402
20110101|2010-11-23 13:30,23,4.413,4.415,4.4,4.408,1910
20110101|2010-11-23 14:00,23,4.407,4.412,4.395,4.397,609
20110101|2010-11-23 14:30,23,4.397,4.4,4.395,4.396,488
20110101|2010-11-23 15:00,23,4.396,4.405,4.396,4.401,144
20110101|2010-11-23 15:30,23,4.401,4.403,4.399,4.402,95
20110101|2010-11-23 16:00,23,4.402,4.405,4.395,4.395,49
20110101|2010-11-23 17:00,24,4.388,4.403,4.388,4.401,35
20110101|2010-11-23 17:30,24,4.404,4.404,4.399,4.404,15
20110101|2010-11-23 18:00,24,4.4,4.407,4.399,4.406,28
20110101|2010-11-23 18:30,24,4.402,4.408,4.402,4.402,7
20110101|2010-11-23 19:00,24,4.403,4.414,4.4,4.412,27
20110101|2010-11-23 19:30,24,4.412,4.427,4.41,4.427,89
20110101|2010-11-23 20:00,24,4.425,4.426,4.415,4.423,54
20110101|2010-11-23 20:30,24,4.426,4.426,4.416,4.417,26
20110101|2010-11-23 21:00,24,4.42,4.42,4.411,4.411,19
20110101|2010-11-23 21:30,24,4.418,4.418,4.41,4.41,7
20110101|2010-11-23 22:00,24,4.413,4.415,4.413,4.415,3
20110101|2010-11-23 22:30,24,4.41,4.411,4.405,4.405,35
20110101|2010-11-23 23:00,24,4.404,4.409,4.404,4.405,47
20110101|2010-11-23 23:30,24,4.404,4.411,4.404,4.409,21
20110101|2010-11-24 00:00,24,4.407,4.408,4.407,4.408,6
20110101|2010-11-24 00:30,24,4.41,4.415,4.41,4.415,14
20110101|2010-11-24 01:00,24,4.415,4.42,4.413,4.419,65
20110101|2010-11-24 01:30,24,4.418,4.421,4.417,4.42,30
20110101|2010-11-24 02:00,24,4.42,4.426,4.42,4.421,91
20110101|2010-11-24 02:30,24,4.422,4.43,4.418,4.42,85
20110101|2010-11-24 03:00,24,4.421,4.426,4.419,4.422,151
20110101|2010-11-24 03:30,24,4.422,4.426,4.419,4.422,202
20110101|2010-11-24 04:00,24,4.423,4.424,4.415,4.423,97
20110101|2010-11-24 04:30,24,4.424,4.424,4.417,4.417,62
20110101|2010-11-24 05:00,24,4.418,4.418,4.41,4.415,225
20110101|2010-11-24 05:30,24,4.413,4.42,4.405,4.411,123
20110101|2010-11-24 06:00,24,4.41,4.417,4.404,4.417,390
20110101|2010-11-24 06:30,24,4.417,4.417,4.39,4.397,1252
20110101|2010-11-24 07:00,24,4.397,4.397,4.354,4.36,1999
20110101|2010-11-24 07:30,24,4.36,4.376,4.341,4.363,2290
20110101|2010-11-24 08:00,24,4.361,4.367,4.333,4.337,3545
20110101|2010-11-24 08:30,24,4.337,4.364,4.337,4.348,2765
20110101|2010-11-24 09:00,24,4.348,4.379,4.347,4.356,3216
20110101|2010-11-24 09:30,24,4.353,4.365,4.348,4.353,2101
20110101|2010-11-24 10:00,24,4.353,4.367,4.351,4.353,2804
20110101|2010-11-24 10:30,24,4.355,4.368,4.354,4.359,3102
20110101|2010-11-24 11:00,24,4.361,4.509,4.361,4.491,27473
20110101|2010-11-24 11:30,24,4.491,4.497,4.46,4.486,5813
20110101|2010-11-24 12:00,24,4.486,4.507,4.483,4.501,4630
20110101|2010-11-24 12:30,24,4.502,4.515,4.455,4.465,6403
20110101|2010-11-24 13:00,24,4.464,4.464,4.384,4.385,13119
20110101|2010-11-24 13:30,24,4.386,4.404,4.384,4.399,2374
20110101|2010-11-24 14:00,24,4.398,4.403,4.393,4.398,727
20110101|2010-11-24 14:30,24,4.398,4.408,4.396,4.408,477
20110101|2010-11-24 15:00,24,4.405,4.409,4.4,4.407,134
20110101|2010-11-24 15:30,24,4.407,4.41,4.404,4.405,59
20110101|2010-11-24 16:00,24,4.405,4.407,4.404,4.404,12
20110101|2010-11-24 17:00,26,4.388,4.416,4.387,4.413,133
20110101|2010-11-24 17:30,26,4.413,4.428,4.413,4.424,29
20110101|2010-11-24 18:00,26,4.418,4.429,4.418,4.429,24
20110101|2010-11-24 18:30,26,4.424,4.424,4.421,4.421,15
20110101|2010-11-24 19:00,26,4.425,4.482,4.421,4.482,100
20110101|2010-11-24 19:30,26,4.469,4.472,4.45,4.461,55
20110101|2010-11-24 20:00,26,4.454,4.454,4.444,4.447,13
20110101|2010-11-24 20:30,26,4.445,4.445,4.435,4.441,12
20110101|2010-11-24 21:00,26,4.438,4.456,4.437,4.454,110
20110101|2010-11-24 21:30,26,4.442,4.449,4.442,4.445,4
20110101|2010-11-24 22:00,26,4.452,4.466,4.452,4.455,48
20110101|2010-11-24 22:30,26,4.46,4.461,4.4,4.421,291
20110101|2010-11-24 23:00,26,4.419,4.427,4.391,4.399,142
20110101|2010-11-24 23:30,26,4.399,4.406,4.39,4.404,51
20110101|2010-11-25 00:00,26,4.407,4.412,4.405,4.405,25
20110101|2010-11-25 00:30,26,4.407,4.415,4.403,4.409,14
20110101|2010-11-25 01:00,26,4.411,4.416,4.403,4.416,56
20110101|2010-11-25 01:30,26,4.413,4.417,4.41,4.417,17
20110101|2010-11-25 02:00,26,4.414,4.417,4.409,4.414,51
20110101|2010-11-25 02:30,26,4.411,4.418,4.41,4.415,48
20110101|2010-11-25 03:00,26,4.418,4.424,4.418,4.423,60
20110101|2010-11-25 03:30,26,4.423,4.423,4.42,4.422,36
20110101|2010-11-25 04:00,26,4.42,4.42,4.405,4.412,92
20110101|2010-11-25 04:30,26,4.413,4.423,4.412,4.417,101
20110101|2010-11-25 05:00,26,4.419,4.421,4.417,4.418,34
20110101|2010-11-25 05:30,26,4.419,4.423,4.416,4.416,39
20110101|2010-11-25 06:00,26,4.416,4.424,4.416,4.418,48
20110101|2010-11-25 06:30,26,4.422,4.424,4.418,4.422,50
20110101|2010-11-25 07:00,26,4.422,4.424,4.419,4.42,24
20110101|2010-11-25 07:30,26,4.42,4.423,4.417,4.421,37
20110101|2010-11-25 08:00,26,4.422,4.423,4.391,4.391,556
20110101|2010-11-25 08:30,26,4.392,4.394,4.36,4.362,1775
20110101|2010-11-25 09:00,26,4.363,4.366,4.352,4.357,602
20110101|2010-11-25 09:30,26,4.357,4.399,4.357,4.38,546
20110101|2010-11-25 10:00,26,4.381,4.388,4.378,4.382,227
20110101|2010-11-25 10:30,26,4.382,4.413,4.382,4.399,362
20110101|2010-11-25 11:00,26,4.399,4.42,4.399,4.401,278
20110101|2010-11-25 11:30,26,4.399,4.407,4.399,4.401,58
20110101|2010-11-25 12:00,26,4.4,4.403,4.399,4.399,15
20110101|2010-11-25 17:00,26,4.402,4.421,4.402,4.409,76
20110101|2010-11-25 17:30,26,4.408,4.411,4.402,4.409,9
20110101|2010-11-25 18:00,26,4.406,4.408,4.4,4.401,17
20110101|2010-11-25 18:30,26,4.396,4.396,4.371,4.389,27
20110101|2010-11-25 19:00,26,4.386,4.386,4.364,4.38,71
20110101|2010-11-25 19:30,26,4.368,4.368,4.365,4.365,8
20110101|2010-11-25 20:00,26,4.366,4.374,4.366,4.374,4
20110101|2010-11-25 20:30,26,4.373,4.382,4.373,4.379,11
20110101|2010-11-25 21:00,26,4.371,4.383,4.371,4.376,3
20110101|2010-11-25 21:30,26,4.379,4.386,4.376,4.386,4
20110101|2010-11-25 22:00,26,4.396,4.42,4.396,4.414,55
20110101|2010-11-25 22:30,26,4.404,4.404,4.39,4.399,30
20110101|2010-11-25 23:00,26,4.391,4.394,4.369,4.37,81
20110101|2010-11-25 23:30,26,4.371,4.378,4.369,4.377,23
20110101|2010-11-26 00:00,26,4.379,4.379,4.373,4.374,15
20110101|2010-11-26 00:30,26,4.377,4.384,4.375,4.381,37
20110101|2010-11-26 01:00,26,4.381,4.386,4.379,4.386,16
20110101|2010-11-26 01:30,26,4.388,4.388,4.372,4.373,26
20110101|2010-11-26 02:00,26,4.37,4.378,4.37,4.374,28
20110101|2010-11-26 02:30,26,4.372,4.379,4.372,4.379,24
20110101|2010-11-26 03:00,26,4.379,4.405,4.379,4.4,106
20110101|2010-11-26 03:30,26,4.401,4.402,4.376,4.384,97
20110101|2010-11-26 04:00,26,4.385,4.391,4.369,4.388,163
20110101|2010-11-26 04:30,26,4.388,4.411,4.388,4.396,217
20110101|2010-11-26 05:00,26,4.397,4.405,4.393,4.401,115
20110101|2010-11-26 05:30,26,4.403,4.405,4.398,4.402,79
20110101|2010-11-26 06:00,26,4.404,4.409,4.402,4.406,48
20110101|2010-11-26 06:30,26,4.405,4.405,4.387,4.402,179
20110101|2010-11-26 07:00,26,4.399,4.405,4.38,4.385,408
20110101|2010-11-26 07:30,26,4.385,4.439,4.369,4.437,1898
20110101|2010-11-26 08:00,26,4.437,4.448,4.424,4.428,3071
20110101|2010-11-26 08:30,26,4.429,4.448,4.428,4.439,1686
20110101|2010-11-26 09:00,26,4.439,4.463,4.436,4.449,1998
20110101|2010-11-26 09:30,26,4.448,4.449,4.432,4.432,956
20110101|2010-11-26 10:00,26,4.432,4.437,4.391,4.392,3037
20110101|2010-11-26 10:30,26,4.394,4.411,4.388,4.388,2699
20110101|2010-11-26 11:00,26,4.388,4.407,4.386,4.393,1934
20110101|2010-11-26 11:30,26,4.395,4.415,4.385,4.415,1715
20110101|2010-11-26 12:00,26,4.415,4.422,4.393,4.399,1547
20110101|2010-11-26 12:30,26,4.398,4.417,4.397,4.412,275
20110101|2010-11-28 17:00,29,4.398,4.405,4.381,4.405,185
20110101|2010-11-28 17:30,29,4.405,4.405,4.398,4.398,33
20110101|2010-11-28 18:00,29,4.4,4.404,4.399,4.404,49
20110101|2010-11-28 18:30,29,4.404,4.405,4.4,4.4,7
20110101|2010-11-28 19:00,29,4.404,4.414,4.404,4.414,7
20110101|2010-11-28 19:30,29,4.414,4.421,4.414,4.421,20
20110101|2010-11-28 20:00,29,4.421,4.43,4.41,4.424,95
20110101|2010-11-28 20:30,29,4.429,4.429,4.419,4.419,28
20110101|2010-11-28 21:00,29,4.424,4.424,4.424,4.424,4
20110101|2010-11-28 21:30,29,4.429,4.429,4.42,4.42,40
20110101|2010-11-28 22:00,29,4.421,4.43,4.418,4.419,21
20110101|2010-11-28 22:30,29,4.417,4.43,4.417,4.417,21
20110101|2010-11-28 23:00,29,4.417,4.421,4.417,4.421,11
20110101|2010-11-28 23:30,29,4.428,4.44,4.428,4.437,54
20110101|2010-11-29 00:00,29,4.439,4.44,4.43,4.431,25
20110101|2010-11-29 00:30,29,4.431,4.431,4.41,4.422,65
20110101|2010-11-29 01:00,29,4.425,4.428,4.418,4.424,34
20110101|2010-11-29 01:30,29,4.429,4.437,4.428,4.435,12
20110101|2010-11-29 02:00,29,4.436,4.44,4.432,4.438,101
20110101|2010-11-29 02:30,29,4.44,4.446,4.437,4.44,188
20110101|2010-11-29 03:00,29,4.441,4.444,4.439,4.444,34
20110101|2010-11-29 03:30,29,4.443,4.447,4.44,4.446,95
20110101|2010-11-29 04:00,29,4.446,4.447,4.433,4.434,109
20110101|2010-11-29 04:30,29,4.435,4.436,4.425,4.432,164
20110101|2010-11-29 05:00,29,4.432,4.438,4.426,4.435,164
20110101|2010-11-29 05:30,29,4.435,4.46,4.434,4.456,218
20110101|2010-11-29 06:00,29,4.459,4.474,4.451,4.461,412
20110101|2010-11-29 06:30,29,4.459,4.466,4.452,4.46,191
20110101|2010-11-29 07:00,29,4.46,4.461,4.42,4.422,860
20110101|2010-11-29 07:30,29,4.423,4.452,4.402,4.451,2358
20110101|2010-11-29 08:00,29,4.453,4.487,4.449,4.455,6704
20110101|2010-11-29 08:30,29,4.454,4.456,4.375,4.386,10379
20110101|2010-11-29 09:00,29,4.387,4.407,4.338,4.35,9262
20110101|2010-11-29 09:30,29,4.35,4.383,4.345,4.35,5177
20110101|2010-11-29 10:00,29,4.35,4.352,4.322,4.332,6828
20110101|2010-11-29 10:30,29,4.33,4.334,4.219,4.225,17107
20110101|2010-11-29 11:00,29,4.225,4.228,4.19,4.217,12017
20110101|2010-11-29 11:30,29,4.217,4.219,4.166,4.2,8004
20110101|2010-11-29 12:00,29,4.2,4.207,4.183,4.19,4501
20110101|2010-11-29 12:30,29,4.189,4.223,4.179,4.216,5566
20110101|2010-11-29 13:00,29,4.215,4.228,4.195,4.212,8264
20110101|2010-11-29 13:30,29,4.213,4.216,4.207,4.216,1647
20110101|2010-11-29 14:00,29,4.215,4.222,4.215,4.217,472
20110101|2010-11-29 14:30,29,4.216,4.226,4.215,4.219,682
20110101|2010-11-29 15:00,29,4.218,4.22,4.21,4.211,254
20110101|2010-11-29 15:30,29,4.212,4.218,4.209,4.216,247
20110101|2010-11-29 16:00,29,4.214,4.223,4.214,4.216,97
20110101|2010-11-29 17:00,30,4.219,4.219,4.21,4.21,26
20110101|2010-11-29 17:30,30,4.22,4.22,4.208,4.208,9
20110101|2010-11-29 18:00,30,4.207,4.207,4.194,4.203,59
20110101|2010-11-29 18:30,30,4.203,4.208,4.2,4.2,4
20110101|2010-11-29 19:00,30,4.201,4.201,4.18,4.194,125
20110101|2010-11-29 19:30,30,4.194,4.195,4.191,4.191,7
20110101|2010-11-29 20:00,30,4.191,4.198,4.186,4.186,48
20110101|2010-11-29 20:30,30,4.189,4.189,4.183,4.186,7
20110101|2010-11-29 21:00,30,4.18,4.18,4.176,4.18,22
20110101|2010-11-29 21:30,30,4.179,4.183,4.179,4.183,31
20110101|2010-11-29 22:00,30,4.188,4.192,4.188,4.188,8
20110101|2010-11-29 22:30,30,4.185,4.219,4.183,4.202,143
20110101|2010-11-29 23:00,30,4.205,4.208,4.199,4.2,47
20110101|2010-11-29 23:30,30,4.203,4.218,4.203,4.214,29
20110101|2010-11-30 00:00,30,4.21,4.224,4.21,4.217,78
20110101|2010-11-30 00:30,30,4.215,4.224,4.215,4.219,18
20110101|2010-11-30 01:00,30,4.216,4.22,4.211,4.218,25
20110101|2010-11-30 01:30,30,4.217,4.218,4.21,4.215,49
20110101|2010-11-30 02:00,30,4.217,4.218,4.214,4.217,44
20110101|2010-11-30 02:30,30,4.218,4.23,4.216,4.225,129
20110101|2010-11-30 03:00,30,4.223,4.223,4.192,4.208,516
20110101|2010-11-30 03:30,30,4.21,4.217,4.204,4.213,103
20110101|2010-11-30 04:00,30,4.213,4.219,4.206,4.214,60
20110101|2010-11-30 04:30,30,4.217,4.217,4.206,4.206,66
20110101|2010-11-30 05:00,30,4.206,4.217,4.202,4.217,115
20110101|2010-11-30 05:30,30,4.217,4.218,4.193,4.196,356
20110101|2010-11-30 06:00,30,4.198,4.23,4.193,4.203,764
20110101|2010-11-30 06:30,30,4.204,4.211,4.193,4.199,408
20110101|2010-11-30 07:00,30,4.199,4.221,4.172,4.218,2581
20110101|2010-11-30 07:30,30,4.219,4.254,4.2,4.242,3872
20110101|2010-11-30 08:00,30,4.242,4.249,4.146,4.162,10265
20110101|2010-11-30 08:30,30,4.161,4.166,4.126,4.151,7414
20110101|2010-11-30 09:00,30,4.151,4.179,4.138,4.145,6011
20110101|2010-11-30 09:30,30,4.146,4.165,4.133,4.142,4547
20110101|2010-11-30 10:00,30,4.141,4.164,4.131,4.134,5296
20110101|2010-11-30 10:30,30,4.133,4.179,4.132,4.159,6427
20110101|2010-11-30 11:00,30,4.159,4.171,4.149,4.157,3439
20110101|2010-11-30 11:30,30,4.157,4.176,4.155,4.171,1827
20110101|2010-11-30 12:00,30,4.171,4.209,4.171,4.192,4885
20110101|2010-11-30 12:30,30,4.192,4.209,4.182,4.206,2564
20110101|2010-11-30 13:00,30,4.206,4.214,4.175,4.183,5631
20110101|2010-11-30 13:30,30,4.183,4.194,4.182,4.194,1315
20110101|2010-11-30 14:00,30,4.195,4.197,4.186,4.195,538
20110101|2010-11-30 14:30,30,4.195,4.208,4.19,4.208,607
20110101|2010-11-30 15:00,30,4.208,4.214,4.207,4.213,197
20110101|2010-11-30 15:30,30,4.211,4.214,4.208,4.208,112
20110101|2010-11-30 16:00,30,4.208,4.208,4.201,4.201,101
20110101|2010-11-30 17:00,1,4.196,4.21,4.196,4.21,11
20110101|2010-11-30 17:30,1,4.21,4.211,4.204,4.207,23
20110101|2010-11-30 18:00,1,4.206,4.212,4.2,4.2,34
20110101|2010-11-30 18:30,1,4.207,4.226,4.206,4.225,94
20110101|2010-11-30 19:00,1,4.228,4.231,4.218,4.231,69
20110101|2010-11-30 19:30,1,4.219,4.219,4.213,4.213,10
20110101|2010-11-30 20:00,1,4.213,4.218,4.211,4.215,9
20110101|2010-11-30 20:30,1,4.211,4.211,4.211,4.211,2
20110101|2010-11-30 21:00,1,4.211,4.211,4.21,4.21,3
20110101|2010-11-30 21:30,1,4.209,4.211,4.209,4.211,7
20110101|2010-11-30 22:00,1,4.211,4.215,4.209,4.212,21
20110101|2010-11-30 22:30,1,4.211,4.218,4.203,4.212,54
20110101|2010-11-30 23:00,1,4.214,4.22,4.211,4.219,14
20110101|2010-11-30 23:30,1,4.221,4.223,4.215,4.217,20
20110101|2010-12-01 00:00,1,4.219,4.223,4.218,4.222,17
20110101|2010-12-01 00:30,1,4.221,4.233,4.22,4.232,112
20110101|2010-12-01 01:00,1,4.23,4.234,4.227,4.233,37
20110101|2010-12-01 01:30,1,4.231,4.232,4.218,4.232,70
20110101|2010-12-01 02:00,1,4.232,4.27,4.231,4.251,947
20110101|2010-12-01 02:30,1,4.251,4.252,4.228,4.234,181
20110101|2010-12-01 03:00,1,4.234,4.234,4.227,4.233,42
20110101|2010-12-01 03:30,1,4.234,4.249,4.233,4.249,127
20110101|2010-12-01 04:00,1,4.248,4.253,4.244,4.252,53
20110101|2010-12-01 04:30,1,4.251,4.255,4.243,4.247,123
20110101|2010-12-01 05:00,1,4.247,4.262,4.239,4.245,273
20110101|2010-12-01 05:30,1,4.245,4.257,4.24,4.24,184
20110101|2010-12-01 06:00,1,4.24,4.242,4.224,4.233,269
20110101|2010-12-01 06:30,1,4.235,4.257,4.226,4.256,449
20110101|2010-12-01 07:00,1,4.254,4.259,4.217,4.237,1525
20110101|2010-12-01 07:30,1,4.239,4.255,4.21,4.224,2231
20110101|2010-12-01 08:00,1,4.225,4.23,4.186,4.218,5323
20110101|2010-12-01 08:30,1,4.217,4.245,4.185,4.22,7105
20110101|2010-12-01 09:00,1,4.221,4.237,4.201,4.219,3267
20110101|2010-12-01 09:30,1,4.219,4.219,4.164,4.176,5501
20110101|2010-12-01 10:00,1,4.177,4.226,4.175,4.211,5701
20110101|2010-12-01 10:30,1,4.211,4.3,4.201,4.287,13556
20110101|2010-12-01 11:00,1,4.288,4.303,4.258,4.264,7800
20110101|2010-12-01 11:30,1,4.264,4.292,4.26,4.28,3839
20110101|2010-12-01 12:00,1,4.279,4.324,4.274,4.303,7690
20110101|2010-12-01 12:30,1,4.302,4.31,4.265,4.282,4644
20110101|2010-12-01 13:00,1,4.28,4.288,4.235,4.269,10142
20110101|2010-12-01 13:30,1,4.27,4.282,4.265,4.275,1380
20110101|2010-12-01 14:00,1,4.274,4.286,4.27,4.281,758
20110101|2010-12-01 14:30,1,4.282,4.285,4.276,4.282,523
20110101|2010-12-01 15:00,1,4.283,4.294,4.28,4.293,255
20110101|2010-12-01 15:30,1,4.292,4.3,4.29,4.296,217
20110101|2010-12-01 16:00,1,4.296,4.31,4.295,4.307,264
20110101|2010-12-01 17:00,2,4.31,4.31,4.297,4.303,92
20110101|2010-12-01 17:30,2,4.302,4.307,4.299,4.305,11
20110101|2010-12-01 18:00,2,4.302,4.309,4.294,4.309,79
20110101|2010-12-01 18:30,2,4.296,4.303,4.29,4.29,35
20110101|2010-12-01 19:00,2,4.297,4.3,4.297,4.3,6
20110101|2010-12-01 19:30,2,4.301,4.301,4.296,4.297,10
20110101|2010-12-01 20:00,2,4.295,4.296,4.291,4.295,15
20110101|2010-12-01 20:30,2,4.296,4.296,4.291,4.292,15
20110101|2010-12-01 21:00,2,4.293,4.295,4.293,4.294,11
20110101|2010-12-01 21:30,2,4.297,4.297,4.295,4.296,9
20110101|2010-12-01 22:00,2,4.296,4.296,4.294,4.295,13
20110101|2010-12-01 22:30,2,4.293,4.294,4.283,4.289,95
20110101|2010-12-01 23:00,2,4.286,4.304,4.279,4.3,113
20110101|2010-12-01 23:30,2,4.303,4.304,4.301,4.304,13
20110101|2010-12-02 00:00,2,4.303,4.304,4.302,4.302,25
20110101|2010-12-02 00:30,2,4.304,4.304,4.3,4.3,13
20110101|2010-12-02 01:00,2,4.3,4.301,4.3,4.301,4
20110101|2010-12-02 01:30,2,4.301,4.301,4.274,4.294,314
20110101|2010-12-02 02:00,2,4.295,4.297,4.281,4.289,212
20110101|2010-12-02 02:30,2,4.291,4.298,4.289,4.298,331
20110101|2010-12-02 03:00,2,4.299,4.303,4.295,4.3,70
20110101|2010-12-02 03:30,2,4.301,4.31,4.301,4.303,175
20110101|2010-12-02 04:00,2,4.304,4.313,4.303,4.309,112
20110101|2010-12-02 04:30,2,4.31,4.317,4.306,4.314,144
20110101|2010-12-02 05:00,2,4.314,4.318,4.314,4.317,80
20110101|2010-12-02 05:30,2,4.317,4.329,4.313,4.325,262
20110101|2010-12-02 06:00,2,4.324,4.357,4.314,4.357,730
20110101|2010-12-02 06:30,2,4.355,4.363,4.346,4.356,523
20110101|2010-12-02 07:00,2,4.355,4.377,4.34,4.352,2142
20110101|2010-12-02 07:30,2,4.354,4.369,4.329,4.343,3102
20110101|2010-12-02 08:00,2,4.343,4.357,4.294,4.308,8784
20110101|2010-12-02 08:30,2,4.308,4.335,4.291,4.319,4242
20110101|2010-12-02 09:00,2,4.319,4.369,4.312,4.322,4934
20110101|2010-12-02 09:30,2,4.315,4.348,4.266,4.283,17070
20110101|2010-12-02 10:00,2,4.282,4.318,4.275,4.289,6383
20110101|2010-12-02 10:30,2,4.287,4.304,4.213,4.214,12227
20110101|2010-12-02 11:00,2,4.213,4.232,4.197,4.217,7319
20110101|2010-12-02 11:30,2,4.218,4.243,4.206,4.222,3901
20110101|2010-12-02 12:00,2,4.221,4.242,4.216,4.24,2512
20110101|2010-12-02 12:30,2,4.24,4.269,4.239,4.265,4954
20110101|2010-12-02 13:00,2,4.265,4.353,4.265,4.338,16170
20110101|2010-12-02 13:30,2,4.34,4.344,4.319,4.323,2777
20110101|2010-12-02 14:00,2,4.324,4.337,4.323,4.335,1097
20110101|2010-12-02 14:30,2,4.334,4.344,4.325,4.328,1109
20110101|2010-12-02 15:00,2,4.33,4.345,4.33,4.342,283
20110101|2010-12-02 15:30,2,4.341,4.349,4.335,4.349,116
20110101|2010-12-02 16:00,2,4.348,4.35,4.345,4.346,53
20110101|2010-12-02 17:00,3,4.341,4.37,4.341,4.351,138
20110101|2010-12-02 17:30,3,4.351,4.356,4.347,4.355,102
20110101|2010-12-02 18:00,3,4.355,4.36,4.352,4.36,13
20110101|2010-12-02 18:30,3,4.355,4.359,4.35,4.35,32
20110101|2010-12-02 19:00,3,4.35,4.352,4.343,4.352,59
20110101|2010-12-02 19:30,3,4.351,4.353,4.348,4.353,16
20110101|2010-12-02 20:00,3,4.353,4.353,4.351,4.351,4
20110101|2010-12-02 20:30,3,4.353,4.355,4.353,4.355,3
20110101|2010-12-02 21:00,3,4.352,4.352,4.345,4.345,21
20110101|2010-12-02 21:30,3,4.345,4.35,4.345,4.35,63
20110101|2010-12-02 22:00,3,4.352,4.352,4.344,4.345,65
20110101|2010-12-02 22:30,3,4.343,4.345,4.324,4.331,233
20110101|2010-12-02 23:00,3,4.326,4.351,4.322,4.346,176
20110101|2010-12-02 23:30,3,4.34,4.353,4.335,4.338,73
20110101|2010-12-03 00:00,3,4.342,4.345,4.339,4.34,18
20110101|2010-12-03 00:30,3,4.34,4.347,4.339,4.34,17
20110101|2010-12-03 01:00,3,4.34,4.34,4.334,4.336,43
20110101|2010-12-03 01:30,3,4.339,4.342,4.339,4.341,19
20110101|2010-12-03 02:00,3,4.341,4.341,4.318,4.323,251
20110101|2010-12-03 02:30,3,4.325,4.348,4.322,4.338,119
20110101|2010-12-03 03:00,3,4.338,4.338,4.323,4.331,97
20110101|2010-12-03 03:30,3,4.33,4.332,4.326,4.327,51
20110101|2010-12-03 04:00,3,4.326,4.327,4.317,4.324,68
20110101|2010-12-03 04:30,3,4.322,4.329,4.311,4.323,103
20110101|2010-12-03 05:00,3,4.322,4.322,4.312,4.316,59
20110101|2010-12-03 05:30,3,4.32,4.339,4.313,4.336,98
20110101|2010-12-03 06:00,3,4.336,4.348,4.323,4.329,213
20110101|2010-12-03 06:30,3,4.327,4.345,4.324,4.338,83
20110101|2010-12-03 07:00,3,4.338,4.341,4.304,4.336,1348
20110101|2010-12-03 07:30,3,4.335,4.34,4.293,4.323,3309
20110101|2010-12-03 08:00,3,4.323,4.383,4.31,4.359,6836
20110101|2010-12-03 08:30,3,4.358,4.391,4.356,4.371,6980
20110101|2010-12-03 09:00,3,4.371,4.388,4.362,4.368,4250
20110101|2010-12-03 09:30,3,4.369,4.373,4.332,4.339,4348
20110101|2010-12-03 10:00,3,4.342,4.345,4.306,4.312,4024
20110101|2010-12-03 10:30,3,4.312,4.323,4.28,4.3,8044
20110101|2010-12-03 11:00,3,4.3,4.329,4.295,4.307,4626
20110101|2010-12-03 11:30,3,4.307,4.319,4.298,4.31,1785
20110101|2010-12-03 12:00,3,4.311,4.313,4.288,4.3,2303
20110101|2010-12-03 12:30,3,4.299,4.341,4.289,4.332,4314
20110101|2010-12-03 13:00,3,4.333,4.359,4.327,4.341,7337
20110101|2010-12-03 13:30,3,4.341,4.347,4.326,4.328,1655
20110101|2010-12-03 14:00,3,4.329,4.332,4.323,4.332,679
20110101|2010-12-03 14:30,3,4.332,4.336,4.318,4.32,426
20110101|2010-12-03 15:00,3,4.322,4.328,4.316,4.32,134
20110101|2010-12-03 15:30,3,4.318,4.326,4.313,4.318,79
20110101|2010-12-03 16:00,3,4.316,4.318,4.314,4.318,37
20110101|2010-12-05 17:00,6,4.385,4.415,4.385,4.399,442
20110101|2010-12-05 17:30,6,4.402,4.405,4.397,4.405,33
20110101|2010-12-05 18:00,6,4.409,4.41,4.401,4.409,31
20110101|2010-12-05 18:30,6,4.408,4.409,4.399,4.4,30
20110101|2010-12-05 19:00,6,4.404,4.405,4.399,4.404,11
20110101|2010-12-05 19:30,6,4.404,4.405,4.398,4.405,18
20110101|2010-12-05 20:00,6,4.402,4.404,4.397,4.4,37
20110101|2010-12-05 20:30,6,4.401,4.427,4.401,4.424,334
20110101|2010-12-05 21:00,6,4.426,4.428,4.42,4.425,53
20110101|2010-12-05 21:30,6,4.417,4.418,4.406,4.414,39
20110101|2010-12-05 22:00,6,4.412,4.417,4.397,4.401,108
20110101|2010-12-05 22:30,6,4.4,4.405,4.396,4.401,133
20110101|2010-12-05 23:00,6,4.401,4.406,4.395,4.396,50
20110101|2010-12-05 23:30,6,4.395,4.395,4.391,4.392,46
20110101|2010-12-06 00:00,6,4.393,4.394,4.39,4.39,17
20110101|2010-12-06 00:30,6,4.392,4.398,4.391,4.396,42
20110101|2010-12-06 01:00,6,4.396,4.406,4.394,4.395,62
20110101|2010-12-06 01:30,6,4.394,4.41,4.394,4.405,104
20110101|2010-12-06 02:00,6,4.405,4.408,4.396,4.397,176
20110101|2010-12-06 02:30,6,4.398,4.4,4.392,4.394,145
20110101|2010-12-06 03:00,6,4.395,4.399,4.392,4.399,103
20110101|2010-12-06 03:30,6,4.399,4.399,4.391,4.392,47
20110101|2010-12-06 04:00,6,4.392,4.397,4.391,4.396,112
20110101|2010-12-06 04:30,6,4.395,4.399,4.395,4.396,84
20110101|2010-12-06 05:00,6,4.396,4.396,4.391,4.392,102
20110101|2010-12-06 05:30,6,4.392,4.4,4.391,4.398,148
20110101|2010-12-06 06:00,6,4.4,4.42,4.4,4.416,422
20110101|2010-12-06 06:30,6,4.416,4.416,4.402,4.408,403
20110101|2010-12-06 07:00,6,4.406,4.445,4.406,4.415,2434
20110101|2010-12-06 07:30,6,4.415,4.447,4.415,4.442,3213
20110101|2010-12-06 08:00,6,4.443,4.503,4.438,4.468,20851
20110101|2010-12-06 08:30,6,4.467,4.479,4.44,4.474,9780
20110101|2010-12-06 09:00,6,4.475,4.498,4.466,4.495,6688
20110101|2010-12-06 09:30,6,4.495,4.497,4.467,4.476,6069
20110101|2010-12-06 10:00,6,4.475,4.492,4.45,4.491,4659
20110101|2010-12-06 10:30,6,4.491,4.524,4.467,4.51,12810
20110101|2010-12-06 11:00,6,4.509,4.509,4.462,4.468,4209
20110101|2010-12-06 11:30,6,4.469,4.475,4.448,4.471,3786
20110101|2010-12-06 12:00,6,4.471,4.484,4.467,4.484,2171
20110101|2010-12-06 12:30,6,4.483,4.54,4.481,4.534,8644
20110101|2010-12-06 13:00,6,4.535,4.539,4.483,4.49,13681
20110101|2010-12-06 13:30,6,4.49,4.505,4.49,4.504,2021
20110101|2010-12-06 14:00,6,4.505,4.506,4.496,4.501,641
20110101|2010-12-06 14:30,6,4.499,4.504,4.498,4.502,457
20110101|2010-12-06 15:00,6,4.5,4.51,4.5,4.508,221
20110101|2010-12-06 15:30,6,4.506,4.509,4.5,4.5,140
20110101|2010-12-06 16:00,6,4.506,4.508,4.5,4.503,23
20110101|2010-12-06 17:00,7,4.5,4.517,4.493,4.517,50
20110101|2010-12-06 17:30,7,4.514,4.52,4.514,4.52,30
20110101|2010-12-06 18:00,7,4.518,4.528,4.518,4.527,66
20110101|2010-12-06 18:30,7,4.528,4.53,4.523,4.524,66
20110101|2010-12-06 19:00,7,4.525,4.53,4.523,4.527,13
20110101|2010-12-06 19:30,7,4.527,4.529,4.521,4.525,39
20110101|2010-12-06 20:00,7,4.528,4.53,4.525,4.525,46
20110101|2010-12-06 20:30,7,4.529,4.53,4.525,4.525,31
20110101|2010-12-06 21:00,7,4.529,4.536,4.529,4.533,40
20110101|2010-12-06 21:30,7,4.533,4.533,4.525,4.525,21
20110101|2010-12-06 22:00,7,4.525,4.529,4.511,4.514,65
20110101|2010-12-06 22:30,7,4.513,4.513,4.492,4.495,206
20110101|2010-12-06 23:00,7,4.495,4.5,4.489,4.495,92
20110101|2010-12-06 23:30,7,4.494,4.494,4.489,4.49,48
20110101|2010-12-07 00:00,7,4.49,4.491,4.488,4.489,20
20110101|2010-12-07 00:30,7,4.49,4.496,4.49,4.496,13
20110101|2010-12-07 01:00,7,4.498,4.505,4.498,4.505,18
20110101|2010-12-07 01:30,7,4.506,4.511,4.504,4.511,63
20110101|2010-12-07 02:00,7,4.513,4.516,4.509,4.515,124
20110101|2010-12-07 02:30,7,4.513,4.517,4.509,4.513,216
20110101|2010-12-07 03:00,7,4.513,4.518,4.511,4.518,96
20110101|2010-12-07 03:30,7,4.516,4.532,4.516,4.526,183
20110101|2010-12-07 04:00,7,4.524,4.545,4.524,4.538,218
20110101|2010-12-07 04:30,7,4.537,4.545,4.537,4.544,127
20110101|2010-12-07 05:00,7,4.543,4.545,4.536,4.54,118
20110101|2010-12-07 05:30,7,4.539,4.543,4.524,4.53,171
20110101|2010-12-07 06:00,7,4.53,4.538,4.527,4.536,360
20110101|2010-12-07 06:30,7,4.536,4.539,4.501,4.503,935
20110101|2010-12-07 07:00,7,4.503,4.508,4.477,4.497,2602
20110101|2010-12-07 07:30,7,4.498,4.508,4.466,4.483,3978
20110101|2010-12-07 08:00,7,4.481,4.498,4.46,4.488,8692
20110101|2010-12-07 08:30,7,4.489,4.509,4.486,4.492,4156
20110101|2010-12-07 09:00,7,4.491,4.499,4.475,4.499,3556
20110101|2010-12-07 09:30,7,4.499,4.508,4.492,4.5,3609
20110101|2010-12-07 10:00,7,4.499,4.514,4.491,4.501,3859
20110101|2010-12-07 10:30,7,4.502,4.537,4.501,4.523,7091
20110101|2010-12-07 11:00,7,4.525,4.525,4.436,4.448,8170
20110101|2010-12-07 11:30,7,4.449,4.45,4.42,4.444,4328
20110101|2010-12-07 12:00,7,4.444,4.455,4.41,4.422,4317
20110101|2010-12-07 12:30,7,4.422,4.432,4.383,4.388,6897
20110101|2010-12-07 13:00,7,4.389,4.413,4.387,4.397,6459
20110101|2010-12-07 13:30,7,4.396,4.402,4.392,4.397,1466
20110101|2010-12-07 14:00,7,4.398,4.399,4.394,4.399,774
20110101|2010-12-07 14:30,7,4.399,4.409,4.399,4.407,462
20110101|2010-12-07 15:00,7,4.408,4.414,4.392,4.393,208
20110101|2010-12-07 15:30,7,4.393,4.393,4.385,4.387,261
20110101|2010-12-07 16:00,7,4.389,4.392,4.385,4.385,54
20110101|2010-12-07 17:00,8,4.397,4.398,4.384,4.388,40
20110101|2010-12-07 17:30,8,4.388,4.388,4.35,4.371,247
20110101|2010-12-07 18:00,8,4.37,4.385,4.37,4.383,54
20110101|2010-12-07 18:30,8,4.385,4.385,4.375,4.379,13
20110101|2010-12-07 19:00,8,4.379,4.379,4.378,4.378,3
20110101|2010-12-07 19:30,8,4.379,4.384,4.375,4.381,17
20110101|2010-12-07 20:00,8,4.383,4.384,4.375,4.378,16
20110101|2010-12-07 20:30,8,4.379,4.38,4.378,4.378,25
20110101|2010-12-07 21:00,8,4.376,4.377,4.367,4.377,22
20110101|2010-12-07 21:30,8,4.375,4.38,4.371,4.38,18
20110101|2010-12-07 22:00,8,4.375,4.378,4.371,4.371,17
20110101|2010-12-07 22:30,8,4.374,4.389,4.373,4.387,149
20110101|2010-12-07 23:00,8,4.386,4.398,4.382,4.393,103
20110101|2010-12-07 23:30,8,4.394,4.398,4.393,4.398,43
20110101|2010-12-08 00:00,8,4.398,4.4,4.393,4.394,151
20110101|2010-12-08 00:30,8,4.397,4.399,4.393,4.399,47
20110101|2010-12-08 01:00,8,4.399,4.411,4.399,4.407,133
20110101|2010-12-08 01:30,8,4.408,4.412,4.407,4.41,21
20110101|2010-12-08 02:00,8,4.41,4.413,4.399,4.405,122
20110101|2010-12-08 02:30,8,4.408,4.41,4.403,4.408,184
20110101|2010-12-08 03:00,8,4.41,4.415,4.408,4.413,58
20110101|2010-12-08 03:30,8,4.411,4.416,4.41,4.414,60
20110101|2010-12-08 04:00,8,4.415,4.42,4.414,4.418,32
20110101|2010-12-08 04:30,8,4.417,4.425,4.417,4.425,72
20110101|2010-12-08 05:00,8,4.429,4.43,4.425,4.427,80
20110101|2010-12-08 05:30,8,4.427,4.448,4.424,4.432,502
20110101|2010-12-08 06:00,8,4.435,4.46,4.432,4.455,241
20110101|2010-12-08 06:30,8,4.457,4.46,4.422,4.44,422
20110101|2010-12-08 07:00,8,4.44,4.474,4.433,4.469,2217
20110101|2010-12-08 07:30,8,4.469,4.498,4.452,4.486,3864
20110101|2010-12-08 08:00,8,4.486,4.579,4.476,4.547,15036
20110101|2010-12-08 08:30,8,4.546,4.564,4.517,4.536,10336
20110101|2010-12-08 09:00,8,4.537,4.555,4.517,4.542,6146
20110101|2010-12-08 09:30,8,4.541,4.558,4.525,4.554,5796
20110101|2010-12-08 10:00,8,4.555,4.555,4.523,4.546,4953
20110101|2010-12-08 10:30,8,4.547,4.568,4.515,4.544,8753
20110101|2010-12-08 11:00,8,4.544,4.551,4.523,4.546,3072
20110101|2010-12-08 11:30,8,4.545,4.562,4.534,4.555,2939
20110101|2010-12-08 12:00,8,4.556,4.566,4.537,4.564,2620
20110101|2010-12-08 12:30,8,4.563,4.572,4.529,4.534,5518
20110101|2010-12-08 13:00,8,4.535,4.614,4.53,4.605,15556
20110101|2010-12-08 13:30,8,4.604,4.61,4.596,4.596,2983
20110101|2010-12-08 14:00,8,4.597,4.602,4.586,4.588,1440
20110101|2010-12-08 14:30,8,4.588,4.6,4.587,4.592,829
20110101|2010-12-08 15:00,8,4.592,4.61,4.589,4.606,268
20110101|2010-12-08 15:30,8,4.605,4.61,4.593,4.594,247
20110101|2010-12-08 16:00,8,4.595,4.61,4.591,4.61,202
20110101|2010-12-08 17:00,9,4.612,4.612,4.605,4.605,61
20110101|2010-12-08 17:30,9,4.606,4.612,4.605,4.611,24
20110101|2010-12-08 18:00,9,4.612,4.617,4.604,4.614,98
20110101|2010-12-08 18:30,9,4.615,4.616,4.607,4.61,67
20110101|2010-12-08 19:00,9,4.615,4.615,4.606,4.606,48
20110101|2010-12-08 19:30,9,4.609,4.61,4.602,4.602,33
20110101|2010-12-08 20:00,9,4.602,4.609,4.602,4.609,22
20110101|2010-12-08 20:30,9,4.609,4.609,4.609,4.609,12
20110101|2010-12-08 21:00,9,4.61,4.615,4.61,4.615,13
20110101|2010-12-08 21:30,9,4.61,4.616,4.604,4.606,15
20110101|2010-12-08 22:00,9,4.605,4.606,4.59,4.594,76
20110101|2010-12-08 22:30,9,4.595,4.606,4.591,4.595,123
20110101|2010-12-08 23:00,9,4.595,4.595,4.587,4.595,70
20110101|2010-12-08 23:30,9,4.593,4.6,4.591,4.6,126
20110101|2010-12-09 00:00,9,4.602,4.615,4.602,4.615,45
20110101|2010-12-09 00:30,9,4.616,4.619,4.611,4.616,43
20110101|2010-12-09 01:00,9,4.616,4.62,4.612,4.619,54
20110101|2010-12-09 01:30,9,4.618,4.637,4.618,4.634,468
20110101|2010-12-09 02:00,9,4.635,4.636,4.608,4.619,239
20110101|2010-12-09 02:30,9,4.619,4.625,4.614,4.617,51
20110101|2010-12-09 03:00,9,4.617,4.62,4.613,4.619,93
20110101|2010-12-09 03:30,9,4.618,4.62,4.614,4.617,131
20110101|2010-12-09 04:00,9,4.616,4.62,4.606,4.617,188
20110101|2010-12-09 04:30,9,4.617,4.624,4.614,4.62,120
20110101|2010-12-09 05:00,9,4.619,4.62,4.598,4.609,129
20110101|2010-12-09 05:30,9,4.608,4.627,4.608,4.621,186
20110101|2010-12-09 06:00,9,4.622,4.622,4.605,4.611,266
20110101|2010-12-09 06:30,9,4.61,4.614,4.58,4.584,677
20110101|2010-12-09 07:00,9,4.585,4.604,4.568,4.579,2029
20110101|2010-12-09 07:30,9,4.577,4.59,4.555,4.586,2876
20110101|2010-12-09 08:00,9,4.585,4.587,4.543,4.559,7070
20110101|2010-12-09 08:30,9,4.56,4.588,4.553,4.583,4635
20110101|2010-12-09 09:00,9,4.583,4.594,4.575,4.585,5279
20110101|2010-12-09 09:30,9,4.586,4.631,4.521,4.581,18415
20110101|2010-12-09 10:00,9,4.581,4.587,4.534,4.539,7167
20110101|2010-12-09 10:30,9,4.539,4.545,4.49,4.506,11044
20110101|2010-12-09 11:00,9,4.508,4.512,4.46,4.49,8663
20110101|2010-12-09 11:30,9,4.489,4.499,4.468,4.477,4363
20110101|2010-12-09 12:00,9,4.476,4.495,4.46,4.467,4442
20110101|2010-12-09 12:30,9,4.469,4.477,4.41,4.429,10816
20110101|2010-12-09 13:00,9,4.429,4.443,4.412,4.434,8829
20110101|2010-12-09 13:30,9,4.435,4.438,4.424,4.433,2051
20110101|2010-12-09 14:00,9,4.434,4.439,4.431,4.436,553
20110101|2010-12-09 14:30,9,4.436,4.439,4.431,4.433,758
20110101|2010-12-09 15:00,9,4.432,4.433,4.422,4.427,244
20110101|2010-12-09 15:30,9,4.424,4.424,4.41,4.418,242
20110101|2010-12-09 16:00,9,4.416,4.419,4.41,4.41,82
20110101|2010-12-09 17:00,10,4.399,4.404,4.368,4.403,302
20110101|2010-12-09 17:30,10,4.403,4.412,4.399,4.409,43
20110101|2010-12-09 18:00,10,4.412,4.422,4.41,4.415,45
20110101|2010-12-09 18:30,10,4.415,4.43,4.414,4.425,132
20110101|2010-12-09 19:00,10,4.427,4.433,4.424,4.424,16
20110101|2010-12-09 19:30,10,4.43,4.43,4.428,4.428,4
20110101|2010-12-09 20:00,10,4.429,4.432,4.424,4.424,4
20110101|2010-12-09 20:30,10,4.43,4.435,4.425,4.427,106
20110101|2010-12-09 21:00,10,4.43,4.43,4.425,4.425,8
20110101|2010-12-09 21:30,10,4.426,4.429,4.422,4.428,18
20110101|2010-12-09 22:00,10,4.429,4.43,4.425,4.43,43
20110101|2010-12-09 22:30,10,4.43,4.448,4.43,4.437,239
20110101|2010-12-09 23:00,10,4.437,4.438,4.408,4.412,391
20110101|2010-12-09 23:30,10,4.419,4.421,4.41,4.413,73
20110101|2010-12-10 00:00,10,4.414,4.422,4.413,4.42,49
20110101|2010-12-10 00:30,10,4.42,4.428,4.42,4.426,26
20110101|2010-12-10 01:00,10,4.428,4.432,4.426,4.432,36
20110101|2010-12-10 01:30,10,4.431,4.433,4.427,4.43,111
20110101|2010-12-10 02:00,10,4.429,4.438,4.429,4.436,123
20110101|2010-12-10 02:30,10,4.436,4.442,4.436,4.441,171
20110101|2010-12-10 03:00,10,4.442,4.442,4.435,4.439,81
20110101|2010-12-10 03:30,10,4.439,4.442,4.437,4.441,72
20110101|2010-12-10 04:00,10,4.44,4.447,4.438,4.446,116
20110101|2010-12-10 04:30,10,4.445,4.447,4.431,4.44,234
20110101|2010-12-10 05:00,10,4.438,4.439,4.425,4.433,239
20110101|2010-12-10 05:30,10,4.433,4.435,4.414,4.424,204
20110101|2010-12-10 06:00,10,4.425,4.427,4.406,4.414,218
20110101|2010-12-10 06:30,10,4.414,4.422,4.396,4.401,425
20110101|2010-12-10 07:00,10,4.403,4.404,4.362,4.382,2949
20110101|2010-12-10 07:30,10,4.383,4.423,4.378,4.395,2819
20110101|2010-12-10 08:00,10,4.393,4.395,4.344,4.381,9265
20110101|2010-12-10 08:30,10,4.38,4.415,4.367,4.378,6508
20110101|2010-12-10 09:00,10,4.378,4.389,4.353,4.357,5470
20110101|2010-12-10 09:30,10,4.358,4.4,4.355,4.395,3801
20110101|2010-12-10 10:00,10,4.396,4.409,4.376,4.391,3924
20110101|2010-12-10 10:30,10,4.39,4.429,4.39,4.413,5795
20110101|2010-12-10 11:00,10,4.413,4.471,4.411,4.461,7017
20110101|2010-12-10 11:30,10,4.462,4.479,4.424,4.439,7305
20110101|2010-12-10 12:00,10,4.438,4.458,4.407,4.407,4437
20110101|2010-12-10 12:30,10,4.407,4.439,4.392,4.438,4859
20110101|2010-12-10 13:00,10,4.439,4.459,4.395,4.413,8668
20110101|2010-12-10 13:30,10,4.414,4.424,4.411,4.416,1152
20110101|2010-12-10 14:00,10,4.416,4.418,4.409,4.412,432
20110101|2010-12-10 14:30,10,4.411,4.43,4.406,4.429,536
20110101|2010-12-10 15:00,10,4.428,4.431,4.425,4.429,111
20110101|2010-12-10 15:30,10,4.427,4.43,4.419,4.422,151
20110101|2010-12-10 16:00,10,4.423,4.424,4.417,4.424,16
20110101|2010-12-12 17:00,13,4.444,4.489,4.444,4.484,1215
20110101|2010-12-12 17:30,13,4.483,4.489,4.48,4.48,107
20110101|2010-12-12 18:00,13,4.481,4.489,4.479,4.489,29
20110101|2010-12-12 18:30,13,4.489,4.489,4.478,4.484,60
20110101|2010-12-12 19:00,13,4.483,4.488,4.478,4.48,51
20110101|2010-12-12 19:30,13,4.481,4.492,4.48,4.49,114
20110101|2010-12-12 20:00,13,4.49,4.493,4.483,4.483,13
20110101|2010-12-12 20:30,13,4.487,4.499,4.486,4.499,77
20110101|2010-12-12 21:00,13,4.498,4.5,4.488,4.492,53
20110101|2010-12-12 21:30,13,4.491,4.491,4.488,4.488,15
20110101|2010-12-12 22:00,13,4.486,4.486,4.478,4.479,39
20110101|2010-12-12 22:30,13,4.478,4.479,4.462,4.47,182
20110101|2010-12-12 23:00,13,4.471,4.474,4.468,4.474,33
20110101|2010-12-12 23:30,13,4.471,4.473,4.469,4.47,27
20110101|2010-12-13 00:00,13,4.469,4.478,4.468,4.478,43
20110101|2010-12-13 00:30,13,4.477,4.481,4.474,4.475,25
20110101|2010-12-13 01:00,13,4.48,4.482,4.475,4.482,13
20110101|2010-12-13 01:30,13,4.482,4.484,4.475,4.478,23
20110101|2010-12-13 02:00,13,4.476,4.479,4.476,4.478,13
20110101|2010-12-13 02:30,13,4.476,4.48,4.476,4.476,10
20110101|2010-12-13 03:00,13,4.48,4.484,4.478,4.48,85
20110101|2010-12-13 03:30,13,4.479,4.481,4.473,4.475,231
20110101|2010-12-13 04:00,13,4.476,4.483,4.47,4.47,177
20110101|2010-12-13 04:30,13,4.474,4.476,4.471,4.475,51
20110101|2010-12-13 05:00,13,4.475,4.494,4.475,4.491,136
20110101|2010-12-13 05:30,13,4.487,4.487,4.466,4.487,177
20110101|2010-12-13 06:00,13,4.487,4.504,4.485,4.504,295
20110101|2010-12-13 06:30,13,4.503,4.516,4.487,4.515,891
20110101|2010-12-13 07:00,13,4.512,4.544,4.509,4.537,2593
20110101|2010-12-13 07:30,13,4.539,4.547,4.5,4.503,3026
20110101|2010-12-13 08:00,13,4.502,4.523,4.483,4.498,5938
20110101|2010-12-13 08:30,13,4.496,4.511,4.43,4.441,8633
20110101|2010-12-13 09:00,13,4.441,4.458,4.418,4.418,5806
20110101|2010-12-13 09:30,13,4.418,4.419,4.36,4.371,12444
20110101|2010-12-13 10:00,13,4.371,4.375,4.323,4.372,12330
20110101|2010-12-13 10:30,13,4.371,4.432,4.371,4.399,10832
20110101|2010-12-13 11:00,13,4.397,4.431,4.358,4.372,5932
20110101|2010-12-13 11:30,13,4.372,4.385,4.356,4.382,3732
20110101|2010-12-13 12:00,13,4.383,4.443,4.38,4.436,4776
20110101|2010-12-13 12:30,13,4.437,4.442,4.398,4.417,4613
20110101|2010-12-13 13:00,13,4.416,4.438,4.415,4.421,5829
20110101|2010-12-13 13:30,13,4.422,4.431,4.419,4.425,882
20110101|2010-12-13 14:00,13,4.426,4.429,4.419,4.419,576
20110101|2010-12-13 14:30,13,4.42,4.422,4.409,4.41,576
20110101|2010-12-13 15:00,13,4.41,4.418,4.402,4.417,205
20110101|2010-12-13 15:30,13,4.417,4.43,4.417,4.424,269
20110101|2010-12-13 16:00,13,4.425,4.434,4.423,4.428,117
20110101|2010-12-13 17:00,14,4.431,4.439,4.429,4.429,75
20110101|2010-12-13 17:30,14,4.427,4.43,4.423,4.43,8
20110101|2010-12-13 18:00,14,4.426,4.438,4.424,4.438,126
20110101|2010-12-13 18:30,14,4.438,4.438,4.428,4.435,13
20110101|2010-12-13 19:00,14,4.429,4.43,4.423,4.423,6
20110101|2010-12-13 19:30,14,4.423,4.423,4.417,4.418,57
20110101|2010-12-13 20:00,14,4.422,4.423,4.421,4.423,7
20110101|2010-12-13 20:30,14,4.425,4.425,4.425,4.425,6
20110101|2010-12-13 21:00,14,4.429,4.435,4.428,4.435,6
20110101|2010-12-13 21:30,14,4.434,4.434,4.427,4.427,11
20110101|2010-12-13 22:00,14,4.428,4.428,4.422,4.422,10
20110101|2010-12-13 22:30,14,4.422,4.424,4.407,4.423,140
20110101|2010-12-13 23:00,14,4.423,4.424,4.416,4.417,20
20110101|2010-12-13 23:30,14,4.416,4.416,4.375,4.38,166
20110101|2010-12-14 00:00,14,4.382,4.404,4.374,4.397,128
20110101|2010-12-14 00:30,14,4.396,4.4,4.393,4.397,20
20110101|2010-12-14 01:00,14,4.397,4.404,4.395,4.398,33
20110101|2010-12-14 01:30,14,4.4,4.408,4.4,4.406,54
20110101|2010-12-14 02:00,14,4.406,4.41,4.403,4.407,41
20110101|2010-12-14 02:30,14,4.412,4.414,4.405,4.407,75
20110101|2010-12-14 03:00,14,4.406,4.406,4.381,4.39,123
20110101|2010-12-14 03:30,14,4.393,4.404,4.393,4.4,46
20110101|2010-12-14 04:00,14,4.399,4.405,4.396,4.404,27
20110101|2010-12-14 04:30,14,4.406,4.42,4.405,4.42,69
20110101|2010-12-14 05:00,14,4.418,4.423,4.407,4.413,191
20110101|2010-12-14 05:30,14,4.411,4.416,4.405,4.405,89
20110101|2010-12-14 06:00,14,4.405,4.405,4.383,4.398,203
20110101|2010-12-14 06:30,14,4.397,4.397,4.377,4.384,514
20110101|2010-12-14 07:00,14,4.385,4.393,4.36,4.383,1773
20110101|2010-12-14 07:30,14,4.386,4.393,4.345,4.372,4212
20110101|2010-12-14 08:00,14,4.372,4.372,4.324,4.345,7681
20110101|2010-12-14 08:30,14,4.345,4.367,4.339,4.354,4633
20110101|2010-12-14 09:00,14,4.353,4.365,4.341,4.343,3831
20110101|2010-12-14 09:30,14,4.344,4.35,4.331,4.34,3524
20110101|2010-12-14 10:00,14,4.341,4.353,4.32,4.338,5390
20110101|2010-12-14 10:30,14,4.337,4.356,4.27,4.281,12936
20110101|2010-12-14 11:00,14,4.279,4.289,4.262,4.278,6896
20110101|2010-12-14 11:30,14,4.277,4.288,4.269,4.288,2872
20110101|2010-12-14 12:00,14,4.287,4.294,4.269,4.27,3288
20110101|2010-12-14 12:30,14,4.27,4.298,4.26,4.266,5276
20110101|2010-12-14 13:00,14,4.266,4.276,4.252,4.255,5870
20110101|2010-12-14 13:30,14,4.255,4.267,4.25,4.264,2398
20110101|2010-12-14 14:00,14,4.264,4.265,4.257,4.258,434
20110101|2010-12-14 14:30,14,4.259,4.264,4.253,4.262,475
20110101|2010-12-14 15:00,14,4.264,4.269,4.261,4.263,153
20110101|2010-12-14 15:30,14,4.263,4.27,4.259,4.263,195
20110101|2010-12-14 16:00,14,4.263,4.263,4.259,4.259,31
20110101|2010-12-14 17:00,15,4.255,4.258,4.239,4.249,134
20110101|2010-12-14 17:30,15,4.25,4.253,4.233,4.24,74
20110101|2010-12-14 18:00,15,4.236,4.239,4.234,4.239,9
20110101|2010-12-14 18:30,15,4.235,4.24,4.232,4.239,47
20110101|2010-12-14 19:00,15,4.236,4.238,4.232,4.236,28
20110101|2010-12-14 19:30,15,4.238,4.24,4.238,4.24,12
20110101|2010-12-14 20:00,15,4.24,4.24,4.232,4.232,55
20110101|2010-12-14 20:30,15,4.233,4.235,4.232,4.235,35
20110101|2010-12-14 21:00,15,4.233,4.233,4.232,4.232,16
20110101|2010-12-14 21:30,15,4.239,4.242,4.239,4.242,18
20110101|2010-12-14 22:00,15,4.243,4.248,4.243,4.247,29
20110101|2010-12-14 22:30,15,4.247,4.262,4.243,4.26,135
20110101|2010-12-14 23:00,15,4.264,4.269,4.25,4.252,137
20110101|2010-12-14 23:30,15,4.253,4.253,4.244,4.248,27
20110101|2010-12-15 00:00,15,4.248,4.248,4.24,4.244,52
20110101|2010-12-15 00:30,15,4.245,4.25,4.24,4.243,47
20110101|2010-12-15 01:00,15,4.243,4.243,4.239,4.241,74
20110101|2010-12-15 01:30,15,4.239,4.239,4.235,4.237,42
20110101|2010-12-15 02:00,15,4.235,4.236,4.232,4.232,23
20110101|2010-12-15 02:30,15,4.233,4.239,4.232,4.239,138
20110101|2010-12-15 03:00,15,4.239,4.24,4.234,4.236,125
20110101|2010-12-15 03:30,15,4.235,4.238,4.233,4.234,48
20110101|2010-12-15 04:00,15,4.233,4.235,4.23,4.23,159
20110101|2010-12-15 04:30,15,4.231,4.233,4.23,4.233,114
20110101|2010-12-15 05:00,15,4.235,4.244,4.233,4.235,205
20110101|2010-12-15 05:30,15,4.234,4.242,4.232,4.232,216
20110101|2010-12-15 06:00,15,4.231,4.233,4.211,4.214,543
20110101|2010-12-15 06:30,15,4.214,4.243,4.213,4.238,765
20110101|2010-12-15 07:00,15,4.238,4.253,4.233,4.245,2469
20110101|2010-12-15 07:30,15,4.245,4.247,4.217,4.237,2763
20110101|2010-12-15 08:00,15,4.24,4.278,4.234,4.272,7221
20110101|2010-12-15 08:30,15,4.27,4.273,4.23,4.238,4696
20110101|2010-12-15 09:00,15,4.236,4.253,4.227,4.236,3686
20110101|2010-12-15 09:30,15,4.236,4.248,4.218,4.231,4198
20110101|2010-12-15 10:00,15,4.231,4.24,4.193,4.23,10836
20110101|2010-12-15 10:30,15,4.23,4.276,4.224,4.25,9119
20110101|2010-12-15 11:00,15,4.248,4.259,4.234,4.235,3149
20110101|2010-12-15 11:30,15,4.235,4.238,4.226,4.23,2183
20110101|2010-12-15 12:00,15,4.23,4.233,4.213,4.216,2610
20110101|2010-12-15 12:30,15,4.216,4.22,4.196,4.219,4435
20110101|2010-12-15 13:00,15,4.219,4.238,4.215,4.22,6697
20110101|2010-12-15 13:30,15,4.221,4.234,4.22,4.233,1571
20110101|2010-12-15 14:00,15,4.233,4.235,4.229,4.233,402
20110101|2010-12-15 14:30,15,4.234,4.239,4.228,4.239,500
20110101|2010-12-15 15:00,15,4.237,4.245,4.236,4.239,248
20110101|2010-12-15 15:30,15,4.239,4.24,4.235,4.236,107
20110101|2010-12-15 16:00,15,4.236,4.239,4.234,4.238,47
20110101|2010-12-15 17:00,16,4.242,4.242,4.224,4.226,24
20110101|2010-12-15 19:00,16,4.23,4.237,4.23,4.237,12
20110101|2010-12-15 19:30,16,4.235,4.242,4.235,4.239,9
20110101|2010-12-15 20:00,16,4.234,4.234,4.234,4.234,1
20110101|2010-12-15 20:30,16,4.235,4.239,4.235,4.235,7
20110101|2010-12-15 21:00,16,4.233,4.235,4.233,4.233,3
20110101|2010-12-15 21:30,16,4.235,4.236,4.234,4.236,16
20110101|2010-12-15 22:00,16,4.234,4.234,4.23,4.23,23
20110101|2010-12-15 22:30,16,4.231,4.236,4.229,4.235,92
20110101|2010-12-15 23:00,16,4.235,4.242,4.235,4.24,29
20110101|2010-12-15 23:30,16,4.24,4.24,4.236,4.236,13
20110101|2010-12-16 00:00,16,4.239,4.239,4.234,4.236,38
20110101|2010-12-16 00:30,16,4.236,4.237,4.235,4.236,49
20110101|2010-12-16 01:00,16,4.236,4.236,4.225,4.225,178
20110101|2010-12-16 01:30,16,4.225,4.226,4.213,4.218,84
20110101|2010-12-16 02:00,16,4.22,4.223,4.22,4.221,50
20110101|2010-12-16 02:30,16,4.221,4.224,4.22,4.223,86
20110101|2010-12-16 03:00,16,4.223,4.225,4.223,4.223,27
20110101|2010-12-16 03:30,16,4.223,4.223,4.214,4.214,37
20110101|2010-12-16 04:00,16,4.216,4.219,4.213,4.219,82
20110101|2010-12-16 04:30,16,4.218,4.218,4.195,4.203,343
20110101|2010-12-16 05:00,16,4.203,4.203,4.172,4.179,456
20110101|2010-12-16 05:30,16,4.179,4.182,4.162,4.171,483
20110101|2010-12-16 06:00,16,4.171,4.183,4.167,4.178,351
20110101|2010-12-16 06:30,16,4.18,4.183,4.175,4.178,655
20110101|2010-12-16 07:00,16,4.178,4.194,4.169,4.187,1808
20110101|2010-12-16 07:30,16,4.186,4.192,4.171,4.173,2560
20110101|2010-12-16 08:00,16,4.173,4.175,4.156,4.17,6626
20110101|2010-12-16 08:30,16,4.169,4.19,4.166,4.175,3858
20110101|2010-12-16 09:00,16,4.175,4.183,4.167,4.177,4254
20110101|2010-12-16 09:30,16,4.176,4.187,4.063,4.075,20144
20110101|2010-12-16 10:00,16,4.075,4.087,4.04,4.04,9763
20110101|2010-12-16 10:30,16,4.041,4.082,4.041,4.054,7169
20110101|2010-12-16 11:00,16,4.054,4.064,4.04,4.057,4524
20110101|2010-12-16 11:30,16,4.058,4.058,4.032,4.044,3783
20110101|2010-12-16 12:00,16,4.042,4.062,4.042,4.061,2294
20110101|2010-12-16 12:30,16,4.06,4.075,4.055,4.072,3304
20110101|2010-12-16 13:00,16,4.071,4.073,4.042,4.043,6882
20110101|2010-12-16 13:30,16,4.044,4.045,4.033,4.036,2631
20110101|2010-12-16 14:00,16,4.036,4.037,4.023,4.025,908
20110101|2010-12-16 14:30,16,4.025,4.028,4.017,4.021,919
20110101|2010-12-16 15:00,16,4.021,4.023,4.017,4.022,321
20110101|2010-12-16 15:30,16,4.023,4.025,4.011,4.013,319
20110101|2010-12-16 16:00,16,4.012,4.013,4.01,4.013,108
20110101|2010-12-16 17:00,17,4.02,4.028,4.01,4.012,141
20110101|2010-12-16 17:30,17,4.013,4.019,4.013,4.019,50
20110101|2010-12-16 18:00,17,4.018,4.02,4.013,4.013,40
20110101|2010-12-16 18:30,17,4.013,4.015,4.005,4.007,53
20110101|2010-12-16 19:00,17,4.01,4.011,3.998,4.003,83
20110101|2010-12-16 19:30,17,4.003,4.01,4,4.009,48
20110101|2010-12-16 20:00,17,4.006,4.022,4.005,4.008,70
20110101|2010-12-16 20:30,17,4.01,4.013,4.007,4.013,25
20110101|2010-12-16 21:00,17,4.013,4.027,4.012,4.025,54
20110101|2010-12-16 21:30,17,4.027,4.027,4.016,4.021,44
20110101|2010-12-16 22:00,17,4.021,4.026,4.021,4.025,34
20110101|2010-12-16 22:30,17,4.025,4.027,4.012,4.023,81
20110101|2010-12-16 23:00,17,4.021,4.028,4.02,4.025,48
20110101|2010-12-16 23:30,17,4.026,4.029,4.022,4.022,47
20110101|2010-12-17 00:00,17,4.024,4.025,4.019,4.021,32
20110101|2010-12-17 00:30,17,4.024,4.027,4.016,4.022,43
20110101|2010-12-17 01:00,17,4.02,4.02,4.005,4.005,51
20110101|2010-12-17 01:30,17,4.006,4.007,4.002,4.005,106
20110101|2010-12-17 02:00,17,4.005,4.005,4.001,4.005,114
20110101|2010-12-17 02:30,17,4.003,4.003,3.987,3.99,301
20110101|2010-12-17 03:00,17,3.987,3.991,3.987,3.989,108
20110101|2010-12-17 03:30,17,3.987,3.991,3.987,3.991,136
20110101|2010-12-17 04:00,17,3.991,3.995,3.989,3.991,97
20110101|2010-12-17 04:30,17,3.991,3.993,3.99,3.992,104
20110101|2010-12-17 05:00,17,3.992,3.992,3.988,3.989,108
20110101|2010-12-17 05:30,17,3.989,3.99,3.987,3.987,74
20110101|2010-12-17 06:00,17,3.987,3.992,3.987,3.992,94
20110101|2010-12-17 06:30,17,3.99,3.993,3.975,3.985,482
20110101|2010-12-17 07:00,17,3.985,3.985,3.961,3.975,2465
20110101|2010-12-17 07:30,17,3.978,3.986,3.951,3.982,3913
20110101|2010-12-17 08:00,17,3.981,4.039,3.979,4.015,7731
20110101|2010-12-17 08:30,17,4.015,4.051,4.015,4.037,6110
20110101|2010-12-17 09:00,17,4.039,4.066,4.036,4.042,5777
20110101|2010-12-17 09:30,17,4.042,4.055,4.038,4.05,3124
20110101|2010-12-17 10:00,17,4.05,4.06,4.017,4.06,5687
20110101|2010-12-17 10:30,17,4.06,4.072,4.045,4.068,4331
20110101|2010-12-17 11:00,17,4.067,4.09,4.064,4.083,4707
20110101|2010-12-17 11:30,17,4.083,4.1,4.08,4.082,3326
20110101|2010-12-17 12:00,17,4.082,4.11,4.08,4.097,3489
20110101|2010-12-17 12:30,17,4.098,4.101,4.07,4.084,3715
20110101|2010-12-17 13:00,17,4.082,4.083,4.054,4.069,5071
20110101|2010-12-17 13:30,17,4.069,4.075,4.065,4.072,1142
20110101|2010-12-17 14:00,17,4.071,4.078,4.07,4.077,667
20110101|2010-12-17 14:30,17,4.077,4.078,4.065,4.065,473
20110101|2010-12-17 15:00,17,4.065,4.073,4.061,4.071,119
20110101|2010-12-17 15:30,17,4.068,4.068,4.06,4.06,94
20110101|2010-12-17 16:00,17,4.06,4.06,4.051,4.056,86
20110101|2010-12-19 17:00,20,4.052,4.052,4.031,4.04,176
20110101|2010-12-19 17:30,20,4.037,4.04,4.023,4.027,82
20110101|2010-12-19 18:00,20,4.025,4.03,4.024,4.029,17
20110101|2010-12-19 18:30,20,4.027,4.027,4.013,4.018,84
20110101|2010-12-19 19:00,20,4.016,4.027,4.016,4.018,23
20110101|2010-12-19 19:30,20,4.017,4.023,4.016,4.019,15
20110101|2010-12-19 20:00,20,4.019,4.021,4.018,4.021,43
20110101|2010-12-19 20:30,20,4.02,4.023,4.018,4.023,10
20110101|2010-12-19 21:00,20,4.023,4.023,4.021,4.021,5
20110101|2010-12-19 21:30,20,4.021,4.022,4.018,4.021,39
20110101|2010-12-19 22:00,20,4.02,4.034,4.02,4.026,64
20110101|2010-12-19 22:30,20,4.027,4.033,4.021,4.022,113
20110101|2010-12-19 23:00,20,4.019,4.022,4.017,4.021,51
20110101|2010-12-19 23:30,20,4.025,4.025,4.022,4.022,28
20110101|2010-12-20 00:00,20,4.022,4.022,4.018,4.019,5
20110101|2010-12-20 00:30,20,4.018,4.027,4.018,4.027,9
20110101|2010-12-20 01:00,20,4.029,4.037,4.024,4.035,57
20110101|2010-12-20 01:30,20,4.033,4.048,4.033,4.044,172
20110101|2010-12-20 02:00,20,4.044,4.046,4.042,4.045,86
20110101|2010-12-20 02:30,20,4.044,4.045,4.035,4.036,92
20110101|2010-12-20 03:00,20,4.035,4.036,4.024,4.024,105
20110101|2010-12-20 03:30,20,4.024,4.026,4.021,4.022,48
20110101|2010-12-20 04:00,20,4.021,4.023,4.018,4.023,68
20110101|2010-12-20 04:30,20,4.023,4.031,4.021,4.028,77
20110101|2010-12-20 05:00,20,4.028,4.042,4.028,4.037,182
20110101|2010-12-20 05:30,20,4.038,4.048,4.034,4.042,64
20110101|2010-12-20 06:00,20,4.043,4.068,4.04,4.064,309
20110101|2010-12-20 06:30,20,4.065,4.094,4.065,4.09,608
20110101|2010-12-20 07:00,20,4.09,4.135,4.09,4.124,1454
20110101|2010-12-20 07:30,20,4.122,4.134,4.094,4.095,2235
20110101|2010-12-20 08:00,20,4.095,4.119,4.08,4.106,4769
20110101|2010-12-20 08:30,20,4.105,4.114,4.09,4.099,2209
20110101|2010-12-20 09:00,20,4.099,4.1,4.058,4.081,4522
20110101|2010-12-20 09:30,20,4.081,4.098,4.074,4.094,3188
20110101|2010-12-20 10:00,20,4.094,4.115,4.09,4.111,2966
20110101|2010-12-20 10:30,20,4.112,4.146,4.111,4.137,5237
20110101|2010-12-20 11:00,20,4.136,4.158,4.12,4.144,5135
20110101|2010-12-20 11:30,20,4.141,4.16,4.14,4.15,1927
20110101|2010-12-20 12:00,20,4.151,4.175,4.151,4.165,3590
20110101|2010-12-20 12:30,20,4.165,4.168,4.137,4.164,2566
20110101|2010-12-20 13:00,20,4.164,4.248,4.155,4.248,15149
20110101|2010-12-20 13:30,20,4.247,4.249,4.235,4.249,3596
20110101|2010-12-20 14:00,20,4.249,4.25,4.239,4.241,976
20110101|2010-12-20 14:30,20,4.24,4.245,4.237,4.238,794
20110101|2010-12-20 15:00,20,4.238,4.243,4.228,4.234,407
20110101|2010-12-20 15:30,20,4.235,4.239,4.231,4.239,173
20110101|2010-12-20 16:00,20,4.237,4.239,4.234,4.238,38
20110101|2010-12-20 17:00,21,4.245,4.245,4.23,4.239,62
20110101|2010-12-20 17:30,21,4.238,4.242,4.235,4.236,34
20110101|2010-12-20 18:00,21,4.238,4.238,4.231,4.235,22
20110101|2010-12-20 18:30,21,4.235,4.238,4.227,4.227,31
20110101|2010-12-20 19:00,21,4.227,4.227,4.222,4.222,41
20110101|2010-12-20 19:30,21,4.221,4.229,4.221,4.228,18
20110101|2010-12-20 20:00,21,4.226,4.23,4.226,4.23,58
20110101|2010-12-20 20:30,21,4.227,4.227,4.223,4.225,56
20110101|2010-12-20 21:00,21,4.221,4.224,4.221,4.224,2
20110101|2010-12-20 21:30,21,4.221,4.221,4.218,4.218,15
20110101|2010-12-20 22:00,21,4.217,4.217,4.207,4.207,62
20110101|2010-12-20 22:30,21,4.207,4.213,4.205,4.207,113
20110101|2010-12-20 23:00,21,4.207,4.216,4.204,4.216,82
20110101|2010-12-20 23:30,21,4.216,4.23,4.216,4.229,35
20110101|2010-12-21 00:00,21,4.226,4.229,4.222,4.225,17
20110101|2010-12-21 00:30,21,4.23,4.23,4.224,4.227,27
20110101|2010-12-21 01:00,21,4.223,4.236,4.223,4.231,74
20110101|2010-12-21 01:30,21,4.227,4.227,4.217,4.22,155
20110101|2010-12-21 02:00,21,4.219,4.22,4.213,4.216,118
20110101|2010-12-21 02:30,21,4.215,4.218,4.212,4.216,60
20110101|2010-12-21 03:00,21,4.218,4.221,4.217,4.218,58
20110101|2010-12-21 03:30,21,4.219,4.223,4.217,4.219,115
20110101|2010-12-21 04:00,21,4.219,4.225,4.214,4.225,138
20110101|2010-12-21 04:30,21,4.223,4.226,4.22,4.222,26
20110101|2010-12-21 05:00,21,4.222,4.224,4.206,4.22,118
20110101|2010-12-21 05:30,21,4.221,4.221,4.203,4.204,123
20110101|2010-12-21 06:00,21,4.209,4.209,4.196,4.201,102
20110101|2010-12-21 06:30,21,4.202,4.221,4.187,4.189,634
20110101|2010-12-21 07:00,21,4.189,4.225,4.187,4.213,940
20110101|2010-12-21 07:30,21,4.213,4.219,4.164,4.172,2613
20110101|2010-12-21 08:00,21,4.174,4.178,4.139,4.15,5940
20110101|2010-12-21 08:30,21,4.151,4.17,4.148,4.156,3516
20110101|2010-12-21 09:00,21,4.156,4.181,4.156,4.169,1794
20110101|2010-12-21 09:30,21,4.169,4.175,4.152,4.171,1780
20110101|2010-12-21 10:00,21,4.171,4.19,4.158,4.163,2848
20110101|2010-12-21 10:30,21,4.162,4.187,4.125,4.137,5603
20110101|2010-12-21 11:00,21,4.137,4.143,4.102,4.111,5272
20110101|2010-12-21 11:30,21,4.111,4.121,4.105,4.113,1741
20110101|2010-12-21 12:00,21,4.113,4.131,4.109,4.117,1569
20110101|2010-12-21 12:30,21,4.117,4.118,4.086,4.101,3763
20110101|2010-12-21 13:00,21,4.101,4.103,4.056,4.058,6085
20110101|2010-12-21 13:30,21,4.059,4.072,4.057,4.068,1595
20110101|2010-12-21 14:00,21,4.068,4.072,4.065,4.07,327
20110101|2010-12-21 14:30,21,4.07,4.082,4.069,4.075,612
20110101|2010-12-21 15:00,21,4.076,4.082,4.067,4.077,300
20110101|2010-12-21 15:30,21,4.076,4.078,4.067,4.07,82
20110101|2010-12-21 16:00,21,4.07,4.075,4.069,4.071,29
20110101|2010-12-21 17:00,22,4.069,4.085,4.069,4.08,60
20110101|2010-12-21 17:30,22,4.081,4.082,4.078,4.08,6
20110101|2010-12-21 18:00,22,4.078,4.08,4.076,4.08,8
20110101|2010-12-21 18:30,22,4.08,4.08,4.074,4.075,13
20110101|2010-12-21 19:00,22,4.076,4.082,4.075,4.08,7
20110101|2010-12-21 19:30,22,4.076,4.082,4.071,4.073,30
20110101|2010-12-21 20:00,22,4.072,4.076,4.072,4.073,13
20110101|2010-12-21 20:30,22,4.072,4.078,4.071,4.076,16
20110101|2010-12-21 21:00,22,4.076,4.079,4.073,4.077,16
20110101|2010-12-21 21:30,22,4.081,4.082,4.061,4.065,124
20110101|2010-12-21 22:00,22,4.065,4.071,4.055,4.06,164
20110101|2010-12-21 22:30,22,4.059,4.062,4.057,4.062,144
20110101|2010-12-21 23:00,22,4.062,4.062,4.056,4.06,35
20110101|2010-12-21 23:30,22,4.059,4.059,4.053,4.058,16
20110101|2010-12-22 00:00,22,4.058,4.059,4.055,4.059,14
20110101|2010-12-22 00:30,22,4.059,4.061,4.053,4.06,33
20110101|2010-12-22 01:00,22,4.061,4.068,4.058,4.068,90
20110101|2010-12-22 01:30,22,4.068,4.07,4.064,4.069,34
20110101|2010-12-22 02:00,22,4.07,4.072,4.065,4.069,152
20110101|2010-12-22 02:30,22,4.069,4.072,4.068,4.069,123
20110101|2010-12-22 03:00,22,4.068,4.071,4.066,4.069,68
20110101|2010-12-22 03:30,22,4.07,4.076,4.068,4.075,82
20110101|2010-12-22 04:00,22,4.076,4.09,4.076,4.089,172
20110101|2010-12-22 04:30,22,4.089,4.09,4.073,4.079,192
20110101|2010-12-22 05:00,22,4.079,4.079,4.053,4.053,277
20110101|2010-12-22 05:30,22,4.055,4.055,4.027,4.027,339
20110101|2010-12-22 06:00,22,4.026,4.038,4.003,4.012,747
20110101|2010-12-22 06:30,22,4.015,4.018,4.002,4.009,613
20110101|2010-12-22 07:00,22,4.008,4.033,4.008,4.011,1243
20110101|2010-12-22 07:30,22,4.013,4.025,4.003,4.014,2237
20110101|2010-12-22 08:00,22,4.015,4.049,4.013,4.021,4559
20110101|2010-12-22 08:30,22,4.021,4.024,3.989,4,5318
20110101|2010-12-22 09:00,22,3.999,4.024,3.999,4.005,2602
20110101|2010-12-22 09:30,22,4.005,4.015,3.988,4.01,2735
20110101|2010-12-22 10:00,22,4.01,4.03,3.997,4.029,2742
20110101|2010-12-22 10:30,22,4.028,4.07,4.023,4.066,6333
20110101|2010-12-22 11:00,22,4.066,4.104,4.055,4.092,5259
20110101|2010-12-22 11:30,22,4.092,4.102,4.077,4.084,1457
20110101|2010-12-22 12:00,22,4.085,4.121,4.085,4.101,2500
20110101|2010-12-22 12:30,22,4.101,4.149,4.101,4.139,4497
20110101|2010-12-22 13:00,22,4.139,4.167,4.129,4.151,7322
20110101|2010-12-22 13:30,22,4.151,4.151,4.131,4.14,1288
20110101|2010-12-22 14:00,22,4.139,4.141,4.128,4.129,559
20110101|2010-12-22 14:30,22,4.128,4.13,4.105,4.106,620
20110101|2010-12-22 15:00,22,4.106,4.127,4.105,4.127,139
20110101|2010-12-22 15:30,22,4.127,4.127,4.11,4.11,46
20110101|2010-12-22 16:00,22,4.107,4.114,4.107,4.113,32
20110101|2010-12-22 17:00,23,4.119,4.13,4.112,4.112,24
20110101|2010-12-22 17:30,23,4.113,4.115,4.11,4.11,12
20110101|2010-12-22 18:00,23,4.116,4.116,4.102,4.102,19
20110101|2010-12-22 18:30,23,4.104,4.113,4.104,4.111,32
20110101|2010-12-22 19:00,23,4.113,4.128,4.113,4.127,41
20110101|2010-12-22 19:30,23,4.12,4.12,4.115,4.115,5
20110101|2010-12-22 20:00,23,4.116,4.12,4.115,4.12,6
20110101|2010-12-22 20:30,23,4.117,4.117,4.109,4.11,22
20110101|2010-12-22 21:00,23,4.11,4.11,4.105,4.105,39
20110101|2010-12-22 21:30,23,4.105,4.113,4.105,4.113,10
20110101|2010-12-22 22:00,23,4.107,4.113,4.107,4.113,9
20110101|2010-12-22 22:30,23,4.112,4.112,4.087,4.095,175
20110101|2010-12-22 23:00,23,4.091,4.099,4.089,4.098,51
20110101|2010-12-22 23:30,23,4.099,4.103,4.096,4.097,21
20110101|2010-12-23 00:00,23,4.095,4.098,4.095,4.098,33
20110101|2010-12-23 00:30,23,4.097,4.098,4.095,4.098,29
20110101|2010-12-23 01:00,23,4.096,4.102,4.093,4.102,44
20110101|2010-12-23 01:30,23,4.102,4.104,4.094,4.094,48
20110101|2010-12-23 02:00,23,4.094,4.096,4.089,4.094,26
20110101|2010-12-23 02:30,23,4.094,4.094,4.088,4.089,67
20110101|2010-12-23 03:00,23,4.09,4.094,4.083,4.085,155
20110101|2010-12-23 03:30,23,4.082,4.082,4.071,4.079,185
20110101|2010-12-23 04:00,23,4.079,4.086,4.079,4.083,152
20110101|2010-12-23 04:30,23,4.086,4.086,4.074,4.074,137
20110101|2010-12-23 05:00,23,4.075,4.083,4.071,4.077,254
20110101|2010-12-23 05:30,23,4.076,4.082,4.071,4.075,274
20110101|2010-12-23 06:00,23,4.073,4.089,4.072,4.08,311
20110101|2010-12-23 06:30,23,4.08,4.086,4.071,4.081,566
20110101|2010-12-23 07:00,23,4.08,4.115,4.078,4.094,964
20110101|2010-12-23 07:30,23,4.095,4.12,4.09,4.109,1480
20110101|2010-12-23 08:00,23,4.107,4.108,4.079,4.106,2355
20110101|2010-12-23 08:30,23,4.107,4.107,4.083,4.098,1277
20110101|2010-12-23 09:00,23,4.098,4.104,4.074,4.091,2383
20110101|2010-12-23 09:30,23,4.095,4.174,4.052,4.087,10248
20110101|2010-12-23 10:00,23,4.087,4.112,4.085,4.11,3142
20110101|2010-12-23 10:30,23,4.11,4.125,4.082,4.091,2504
20110101|2010-12-23 11:00,23,4.088,4.112,4.062,4.07,2386
20110101|2010-12-23 11:30,23,4.072,4.091,4.07,4.08,877
20110101|2010-12-23 12:00,23,4.08,4.094,4.074,4.079,1882
20110101|2010-12-23 12:30,23,4.079,4.085,4.053,4.057,1516
20110101|2010-12-23 13:00,23,4.056,4.082,4.056,4.081,877
20110101|2010-12-23 13:30,23,4.082,4.083,4.068,4.075,521
20110101|2010-12-23 14:00,23,4.073,4.074,4.063,4.067,122
20110101|2010-12-23 14:30,23,4.067,4.07,4.064,4.068,85
20110101|2010-12-23 15:00,23,4.065,4.068,4.063,4.064,37
20110101|2010-12-23 15:30,23,4.063,4.07,4.063,4.069,56
20110101|2010-12-23 16:00,23,4.07,4.07,4.066,4.068,5
20110101|2010-12-26 17:00,27,4.031,4.06,4.016,4.038,174
20110101|2010-12-26 17:30,27,4.038,4.047,4.038,4.047,47
20110101|2010-12-26 18:00,27,4.047,4.047,4.034,4.034,39
20110101|2010-12-26 18:30,27,4.032,4.032,4.028,4.028,12
20110101|2010-12-26 19:00,27,4.03,4.035,4.027,4.032,71
20110101|2010-12-26 19:30,27,4.031,4.031,4.03,4.03,80
20110101|2010-12-26 20:00,27,4.03,4.03,4.021,4.022,110
20110101|2010-12-26 20:30,27,4.021,4.026,4.02,4.026,53
20110101|2010-12-26 21:00,27,4.028,4.028,4.026,4.027,6
20110101|2010-12-26 21:30,27,4.027,4.03,4.027,4.03,7
20110101|2010-12-26 22:00,27,4.03,4.03,4.029,4.029,19
20110101|2010-12-26 22:30,27,4.031,4.034,4.026,4.027,154
20110101|2010-12-26 23:00,27,4.025,4.029,4.004,4.015,321
20110101|2010-12-26 23:30,27,4.015,4.028,4.011,4.019,103
20110101|2010-12-27 00:00,27,4.018,4.03,4.017,4.021,98
20110101|2010-12-27 00:30,27,4.022,4.022,4.015,4.017,85
20110101|2010-12-27 01:00,27,4.016,4.021,4.014,4.016,99
20110101|2010-12-27 01:30,27,4.016,4.02,4.016,4.017,54
20110101|2010-12-27 02:00,27,4.017,4.018,4.011,4.013,76
20110101|2010-12-27 02:30,27,4.013,4.017,4.01,4.014,58
20110101|2010-12-27 03:00,27,4.013,4.024,4.013,4.024,74
20110101|2010-12-27 03:30,27,4.024,4.027,4.023,4.026,32
20110101|2010-12-27 04:00,27,4.028,4.028,4.025,4.026,59
20110101|2010-12-27 04:30,27,4.027,4.027,4.018,4.018,44
20110101|2010-12-27 05:00,27,4.018,4.018,4.001,4.005,185
20110101|2010-12-27 05:30,27,4.004,4.009,4.004,4.009,74
20110101|2010-12-27 06:00,27,4.008,4.013,4.007,4.009,162
20110101|2010-12-27 06:30,27,4.009,4.027,4.008,4.023,124
20110101|2010-12-27 07:00,27,4.023,4.028,4.008,4.023,541
20110101|2010-12-27 07:30,27,4.021,4.049,4.021,4.043,854
20110101|2010-12-27 08:00,27,4.043,4.056,4.03,4.035,1394
20110101|2010-12-27 08:30,27,4.035,4.039,4.008,4.009,2122
20110101|2010-12-27 09:00,27,4.01,4.024,4.007,4.021,1664
20110101|2010-12-27 09:30,27,4.02,4.033,4.014,4.017,1092
20110101|2010-12-27 10:00,27,4.016,4.036,4.014,4.021,1258
20110101|2010-12-27 10:30,27,4.021,4.021,4.006,4.014,887
20110101|2010-12-27 11:00,27,4.015,4.018,3.997,4,1362
20110101|2010-12-27 11:30,27,4.001,4.008,3.992,3.998,941
20110101|2010-12-27 12:00,27,3.997,4.016,3.994,4.013,1334
20110101|2010-12-27 12:30,27,4.012,4.039,4.009,4.035,1990
20110101|2010-12-27 13:00,27,4.035,4.12,4.035,4.117,13624
20110101|2010-12-27 13:30,27,4.118,4.12,4.104,4.106,2667
20110101|2010-12-27 14:00,27,4.107,4.11,4.097,4.1,572
20110101|2010-12-27 14:30,27,4.099,4.103,4.097,4.098,326
20110101|2010-12-27 15:00,27,4.098,4.1,4.094,4.094,396
20110101|2010-12-27 15:30,27,4.093,4.1,4.09,4.1,110
20110101|2010-12-27 16:00,27,4.097,4.097,4.09,4.09,24
20110101|2010-12-27 17:00,28,4.094,4.094,4.09,4.091,4
20110101|2010-12-27 17:30,28,4.1,4.1,4.1,4.1,2
20110101|2010-12-27 18:00,28,4.097,4.105,4.097,4.105,13
20110101|2010-12-27 18:30,28,4.11,4.114,4.11,4.114,4
20110101|2010-12-27 19:00,28,4.104,4.104,4.088,4.088,17
20110101|2010-12-27 19:30,28,4.088,4.092,4.088,4.092,7
20110101|2010-12-27 20:00,28,4.092,4.092,4.088,4.088,20
20110101|2010-12-27 20:30,28,4.088,4.095,4.08,4.092,28
20110101|2010-12-27 22:00,28,4.088,4.088,4.076,4.08,5
20110101|2010-12-27 22:30,28,4.078,4.09,4.078,4.09,102
20110101|2010-12-27 23:00,28,4.082,4.082,4.082,4.082,3
20110101|2010-12-27 23:30,28,4.082,4.094,4.082,4.094,78
20110101|2010-12-28 00:00,28,4.09,4.091,4.09,4.09,3
20110101|2010-12-28 00:30,28,4.083,4.083,4.083,4.083,2
20110101|2010-12-28 01:30,28,4.089,4.089,4.076,4.076,4
20110101|2010-12-28 02:00,28,4.079,4.09,4.079,4.087,5
20110101|2010-12-28 02:30,28,4.081,4.081,4.075,4.075,18
20110101|2010-12-28 03:00,28,4.082,4.082,4.074,4.074,14
20110101|2010-12-28 03:30,28,4.074,4.074,4.074,4.074,4
20110101|2010-12-28 04:00,28,4.077,4.079,4.077,4.079,7
20110101|2010-12-28 04:30,28,4.079,4.096,4.079,4.094,13
20110101|2010-12-28 05:00,28,4.082,4.085,4.082,4.085,3
20110101|2010-12-28 05:30,28,4.082,4.089,4.082,4.089,21
20110101|2010-12-28 06:00,28,4.084,4.088,4.084,4.088,37
20110101|2010-12-28 06:30,28,4.095,4.095,4.083,4.084,38
20110101|2010-12-28 07:00,28,4.083,4.087,4.07,4.087,162
20110101|2010-12-28 07:30,28,4.085,4.13,4.083,4.125,568
20110101|2010-12-28 08:00,28,4.128,4.131,4.109,4.115,711
20110101|2010-12-28 08:30,28,4.114,4.115,4.092,4.105,736
20110101|2010-12-28 09:00,28,4.108,4.121,4.106,4.12,470
20110101|2010-12-28 09:30,28,4.12,4.123,4.109,4.112,417
20110101|2010-12-28 10:00,28,4.114,4.125,4.11,4.12,317
20110101|2010-12-28 10:30,28,4.12,4.137,4.118,4.132,383
20110101|2010-12-28 11:00,28,4.132,4.25,4.131,4.227,1040
20110101|2010-12-28 11:30,28,4.225,4.261,4.225,4.26,239
20110101|2010-12-28 12:00,28,4.259,4.265,4.24,4.241,144
20110101|2010-12-28 12:30,28,4.244,4.245,4.198,4.212,311
20110101|2010-12-28 13:00,28,4.22,4.241,4.186,4.241,2700
20110201|2010-04-22 09:30,22,5.525,5.531,5.518,5.531,7
20110201|2010-04-22 10:00,22,5.537,5.537,5.536,5.536,12
20110201|2010-04-22 10:30,22,5.524,5.524,5.524,5.524,24
20110201|2010-04-22 11:00,22,5.523,5.523,5.523,5.523,2
20110201|2010-04-22 11:30,22,5.536,5.537,5.535,5.537,4
20110201|2010-04-22 12:00,22,5.528,5.528,5.522,5.522,2
20110201|2010-04-22 13:00,22,5.535,5.537,5.535,5.537,5
20110201|2010-04-22 14:00,22,5.535,5.535,5.535,5.535,1
20110201|2010-04-23 07:30,23,5.509,5.512,5.509,5.512,2
20110201|2010-04-23 08:00,23,5.501,5.506,5.492,5.498,6
20110201|2010-04-23 08:30,23,5.527,5.527,5.525,5.526,5
20110201|2010-04-23 09:00,23,5.549,5.549,5.549,5.549,1
20110201|2010-04-23 09:30,23,5.542,5.558,5.542,5.546,5
20110201|2010-04-23 10:00,23,5.572,5.572,5.572,5.572,2
20110201|2010-04-23 10:30,23,5.578,5.578,5.577,5.577,4
20110201|2010-04-23 11:30,23,5.588,5.591,5.588,5.591,6
20110201|2010-04-23 12:00,23,5.61,5.635,5.6,5.635,5
20110201|2010-04-23 12:30,23,5.65,5.681,5.65,5.658,3
20110201|2010-04-23 13:00,23,5.634,5.634,5.63,5.63,3
20110201|2010-04-23 13:30,23,5.649,5.649,5.644,5.644,4
20110201|2010-04-23 14:00,23,5.647,5.647,5.641,5.641,7
20110201|2010-04-26 07:00,26,5.69,5.69,5.69,5.69,1
20110201|2010-04-26 07:30,26,5.65,5.65,5.649,5.649,51
20110201|2010-04-26 08:00,26,5.661,5.661,5.641,5.641,2
20110201|2010-04-26 08:30,26,5.63,5.665,5.625,5.665,54
20110201|2010-04-26 09:00,26,5.627,5.629,5.619,5.619,3
20110201|2010-04-26 09:30,26,5.6,5.614,5.594,5.602,19
20110201|2010-04-26 10:00,26,5.605,5.614,5.605,5.611,20
20110201|2010-04-26 10:30,26,5.591,5.614,5.591,5.614,3
20110201|2010-04-26 11:00,26,5.62,5.62,5.618,5.618,6
20110201|2010-04-26 11:30,26,5.611,5.611,5.611,5.611,1
20110201|2010-04-26 12:00,26,5.627,5.627,5.627,5.627,1
20110201|2010-04-26 12:30,26,5.627,5.627,5.627,5.627,1
20110201|2010-04-26 13:00,26,5.66,5.66,5.642,5.642,3
20110201|2010-04-26 14:00,26,5.644,5.644,5.644,5.644,1
20110201|2010-04-26 14:30,26,5.635,5.641,5.635,5.641,2
20110201|2010-04-26 15:00,26,5.631,5.631,5.631,5.631,3
20110201|2010-04-26 15:30,26,5.655,5.655,5.655,5.655,1
20110201|2010-04-27 07:00,27,5.617,5.617,5.617,5.617,1
20110201|2010-04-27 07:30,27,5.599,5.599,5.599,5.599,1
20110201|2010-04-27 08:00,27,5.611,5.64,5.611,5.64,11
20110201|2010-04-27 08:30,27,5.63,5.63,5.627,5.63,4
20110201|2010-04-27 09:00,27,5.637,5.637,5.617,5.633,11
20110201|2010-04-27 10:00,27,5.68,5.685,5.68,5.685,5
20110201|2010-04-27 11:00,27,5.668,5.672,5.661,5.669,14
20110201|2010-04-27 11:30,27,5.676,5.676,5.676,5.676,1
20110201|2010-04-27 12:00,27,5.657,5.662,5.657,5.661,8
20110201|2010-04-27 12:30,27,5.674,5.674,5.674,5.674,2
20110201|2010-04-27 13:00,27,5.66,5.66,5.646,5.65,3
20110201|2010-04-27 13:30,27,5.651,5.657,5.649,5.657,9
20110201|2010-04-27 14:00,27,5.657,5.658,5.657,5.658,4
20110201|2010-04-28 08:00,28,5.684,5.685,5.673,5.684,4
20110201|2010-04-28 08:30,28,5.685,5.686,5.675,5.677,14
20110201|2010-04-28 09:00,28,5.682,5.686,5.678,5.678,12
20110201|2010-04-28 09:30,28,5.686,5.689,5.686,5.689,3
20110201|2010-04-28 10:00,28,5.72,5.73,5.715,5.715,9
20110201|2010-04-28 10:30,28,5.709,5.709,5.685,5.685,3
20110201|2010-04-28 11:00,28,5.658,5.658,5.65,5.65,3
20110201|2010-04-28 11:30,28,5.668,5.687,5.666,5.687,8
20110201|2010-04-28 12:00,28,5.67,5.67,5.67,5.67,1
20110201|2010-04-28 12:30,28,5.692,5.692,5.677,5.677,2
20110201|2010-04-28 13:00,28,5.667,5.675,5.665,5.67,13
20110201|2010-04-28 14:00,28,5.666,5.671,5.666,5.671,24
20110201|2010-04-28 14:30,28,5.678,5.678,5.678,5.678,1
20110201|2010-04-29 07:30,29,5.688,5.699,5.688,5.699,12
20110201|2010-04-29 08:00,29,5.631,5.64,5.631,5.64,1
20110201|2010-04-29 08:30,29,5.618,5.618,5.618,5.618,1
20110201|2010-04-29 09:00,29,5.617,5.653,5.617,5.653,10
20110201|2010-04-29 09:30,29,5.635,5.635,5.48,5.48,33
20110201|2010-04-29 10:00,29,5.475,5.475,5.42,5.43,15
20110201|2010-04-29 10:30,29,5.431,5.443,5.423,5.44,48
20110201|2010-04-29 11:00,29,5.441,5.441,5.427,5.427,9
20110201|2010-04-29 11:30,29,5.421,5.421,5.41,5.419,10
20110201|2010-04-29 12:00,29,5.417,5.435,5.417,5.429,8
20110201|2010-04-29 12:30,29,5.431,5.431,5.423,5.423,6
20110201|2010-04-29 13:00,29,5.418,5.43,5.412,5.412,16
20110201|2010-04-29 14:00,29,5.417,5.417,5.417,5.417,1
20110201|2010-04-29 15:00,29,5.427,5.427,5.427,5.427,1
20110201|2010-04-30 07:30,30,5.436,5.436,5.436,5.436,1
20110201|2010-04-30 08:00,30,5.438,5.438,5.412,5.423,10
20110201|2010-04-30 08:30,30,5.43,5.43,5.372,5.372,75
20110201|2010-04-30 09:00,30,5.37,5.372,5.36,5.366,15
20110201|2010-04-30 09:30,30,5.37,5.384,5.361,5.384,11
20110201|2010-04-30 10:00,30,5.38,5.38,5.375,5.375,2
20110201|2010-04-30 11:00,30,5.365,5.373,5.365,5.373,9
20110201|2010-04-30 11:30,30,5.365,5.365,5.362,5.362,8
20110201|2010-04-30 12:30,30,5.35,5.35,5.35,5.35,1
20110201|2010-04-30 13:00,30,5.345,5.345,5.33,5.33,19
20110201|2010-04-30 13:30,30,5.353,5.353,5.353,5.353,1
20110201|2010-04-30 14:00,30,5.356,5.359,5.356,5.359,2
20110201|2010-04-30 15:00,30,5.369,5.37,5.369,5.37,32
20110201|2010-05-03 07:00,3,5.372,5.372,5.367,5.367,2
20110201|2010-05-03 07:30,3,5.38,5.381,5.364,5.37,15
20110201|2010-05-03 08:00,3,5.377,5.377,5.351,5.352,15
20110201|2010-05-03 08:30,3,5.365,5.365,5.354,5.354,21
20110201|2010-05-03 09:00,3,5.355,5.37,5.355,5.37,4
20110201|2010-05-03 09:30,3,5.371,5.371,5.362,5.362,2
20110201|2010-05-03 10:00,3,5.367,5.37,5.367,5.37,2
20110201|2010-05-03 10:30,3,5.4,5.4,5.4,5.4,5
20110201|2010-05-03 11:00,3,5.411,5.411,5.411,5.411,1
20110201|2010-05-03 12:30,3,5.431,5.431,5.431,5.431,1
20110201|2010-05-03 13:00,3,5.422,5.429,5.422,5.423,3
20110201|2010-05-03 13:30,3,5.434,5.434,5.434,5.434,2
20110201|2010-05-03 14:30,3,5.43,5.431,5.43,5.431,9
20110201|2010-05-04 07:00,4,5.45,5.45,5.45,5.45,1
20110201|2010-05-04 07:30,4,5.44,5.451,5.44,5.451,2
20110201|2010-05-04 08:00,4,5.44,5.442,5.44,5.442,13
20110201|2010-05-04 08:30,4,5.424,5.43,5.411,5.43,10
20110201|2010-05-04 09:00,4,5.425,5.443,5.425,5.443,2
20110201|2010-05-04 09:30,4,5.45,5.453,5.449,5.453,32
20110201|2010-05-04 10:00,4,5.464,5.467,5.458,5.458,33
20110201|2010-05-04 10:30,4,5.455,5.455,5.443,5.443,4
20110201|2010-05-04 11:00,4,5.444,5.454,5.439,5.454,7
20110201|2010-05-04 11:30,4,5.458,5.458,5.458,5.458,1
20110201|2010-05-04 12:00,4,5.467,5.467,5.467,5.467,1
20110201|2010-05-04 14:00,4,5.478,5.478,5.478,5.478,1
20110201|2010-05-04 14:30,4,5.481,5.484,5.481,5.484,10
20110201|2010-05-04 15:00,4,5.489,5.489,5.489,5.489,5
20110201|2010-05-05 07:00,5,5.475,5.475,5.475,5.475,1
20110201|2010-05-05 08:00,5,5.459,5.483,5.451,5.483,10
20110201|2010-05-05 08:30,5,5.487,5.487,5.475,5.475,17
20110201|2010-05-05 09:30,5,5.477,5.477,5.477,5.477,2
20110201|2010-05-05 10:00,5,5.456,5.457,5.432,5.432,5
20110201|2010-05-05 11:00,5,5.439,5.443,5.439,5.443,3
20110201|2010-05-05 11:30,5,5.445,5.452,5.445,5.452,15
20110201|2010-05-05 12:30,5,5.443,5.443,5.443,5.443,1
20110201|2010-05-05 13:00,5,5.468,5.491,5.468,5.491,3
20110201|2010-05-05 15:30,5,5.493,5.493,5.493,5.493,1
20110201|2010-05-06 07:00,6,5.472,5.472,5.472,5.472,1
20110201|2010-05-06 07:30,6,5.487,5.487,5.472,5.472,16
20110201|2010-05-06 08:00,6,5.483,5.487,5.483,5.487,3
20110201|2010-05-06 08:30,6,5.47,5.479,5.46,5.479,9
20110201|2010-05-06 09:00,6,5.473,5.474,5.466,5.474,10
20110201|2010-05-06 09:30,6,5.417,5.435,5.409,5.423,17
20110201|2010-05-06 10:00,6,5.417,5.422,5.417,5.418,4
20110201|2010-05-06 11:00,6,5.417,5.417,5.417,5.417,1
20110201|2010-05-06 12:00,6,5.425,5.425,5.419,5.419,4
20110201|2010-05-06 12:30,6,5.423,5.423,5.415,5.415,2
20110201|2010-05-06 13:00,6,5.424,5.424,5.418,5.422,3
20110201|2010-05-06 13:30,6,5.443,5.443,5.417,5.417,7
20110201|2010-05-06 14:00,6,5.443,5.443,5.443,5.443,1
20110201|2010-05-06 15:30,6,5.433,5.443,5.433,5.443,2
20110201|2010-05-06 20:30,7,5.44,5.44,5.44,5.44,1
20110201|2010-05-07 07:00,7,5.439,5.439,5.439,5.439,1
20110201|2010-05-07 07:30,7,5.447,5.447,5.442,5.442,5
20110201|2010-05-07 08:00,7,5.448,5.448,5.443,5.443,4
20110201|2010-05-07 08:30,7,5.46,5.46,5.436,5.439,23
20110201|2010-05-07 09:00,7,5.435,5.446,5.435,5.446,6
20110201|2010-05-07 09:30,7,5.409,5.409,5.386,5.386,4
20110201|2010-05-07 10:00,7,5.39,5.42,5.39,5.42,3
20110201|2010-05-07 11:30,7,5.438,5.445,5.438,5.445,3
20110201|2010-05-07 12:00,7,5.442,5.442,5.442,5.442,1
20110201|2010-05-07 12:30,7,5.452,5.452,5.452,5.452,1
20110201|2010-05-07 13:00,7,5.455,5.5,5.455,5.5,3
20110201|2010-05-07 13:30,7,5.49,5.49,5.48,5.482,3
20110201|2010-05-07 14:00,7,5.47,5.47,5.465,5.465,7
20110201|2010-05-07 14:30,7,5.472,5.48,5.472,5.48,7
20110201|2010-05-07 15:00,7,5.482,5.482,5.482,5.482,1
20110201|2010-05-10 07:00,10,5.535,5.535,5.535,5.535,1
20110201|2010-05-10 08:00,10,5.549,5.59,5.549,5.59,46
20110201|2010-05-10 08:30,10,5.583,5.59,5.58,5.59,7
20110201|2010-05-10 09:00,10,5.568,5.568,5.568,5.568,1
20110201|2010-05-10 09:30,10,5.583,5.583,5.583,5.583,6
20110201|2010-05-10 10:00,10,5.61,5.61,5.61,5.61,6
20110201|2010-05-10 10:30,10,5.603,5.603,5.587,5.587,6
20110201|2010-05-10 11:00,10,5.624,5.639,5.622,5.639,5
20110201|2010-05-10 11:30,10,5.633,5.638,5.633,5.638,8
20110201|2010-05-10 12:30,10,5.63,5.63,5.611,5.63,11
20110201|2010-05-10 13:00,10,5.637,5.637,5.614,5.615,8
20110201|2010-05-10 14:00,10,5.631,5.631,5.631,5.631,1
20110201|2010-05-10 15:00,10,5.62,5.62,5.62,5.62,5
20110201|2010-05-11 07:30,11,5.618,5.618,5.618,5.618,6
20110201|2010-05-11 08:00,11,5.61,5.61,5.607,5.608,3
20110201|2010-05-11 08:30,11,5.604,5.631,5.604,5.625,8
20110201|2010-05-11 09:00,11,5.634,5.654,5.634,5.653,15
20110201|2010-05-11 09:30,11,5.653,5.655,5.648,5.654,9
20110201|2010-05-11 10:00,11,5.649,5.668,5.649,5.668,8
20110201|2010-05-11 10:30,11,5.67,5.67,5.67,5.67,5
20110201|2010-05-11 11:00,11,5.661,5.661,5.661,5.661,7
20110201|2010-05-11 11:30,11,5.659,5.659,5.659,5.659,1
20110201|2010-05-11 12:00,11,5.624,5.625,5.612,5.618,10
20110201|2010-05-11 12:30,11,5.626,5.63,5.615,5.615,12
20110201|2010-05-11 13:00,11,5.616,5.631,5.616,5.631,9
20110201|2010-05-11 15:00,11,5.638,5.638,5.638,5.638,1
20110201|2010-05-12 07:30,12,5.661,5.665,5.661,5.665,5
20110201|2010-05-12 08:00,12,5.678,5.679,5.678,5.679,2
20110201|2010-05-12 08:30,12,5.682,5.682,5.682,5.682,5
20110201|2010-05-12 09:00,12,5.68,5.68,5.66,5.66,6
20110201|2010-05-12 09:30,12,5.68,5.68,5.68,5.68,2
20110201|2010-05-12 10:00,12,5.692,5.693,5.677,5.677,9
20110201|2010-05-12 10:30,12,5.677,5.677,5.675,5.675,20
20110201|2010-05-12 11:00,12,5.7,5.711,5.7,5.706,9
20110201|2010-05-12 11:30,12,5.708,5.708,5.708,5.708,2
20110201|2010-05-12 12:00,12,5.711,5.713,5.706,5.713,4
20110201|2010-05-12 12:30,12,5.719,5.72,5.719,5.72,3
20110201|2010-05-12 13:00,12,5.713,5.713,5.713,5.713,5
20110201|2010-05-12 13:30,12,5.72,5.72,5.712,5.712,8
20110201|2010-05-12 15:00,12,5.718,5.718,5.701,5.701,115
20110201|2010-05-12 20:00,13,5.725,5.725,5.725,5.725,3
20110201|2010-05-13 05:30,13,5.725,5.725,5.725,5.725,3
20110201|2010-05-13 07:30,13,5.717,5.717,5.717,5.717,1
20110201|2010-05-13 08:00,13,5.703,5.703,5.703,5.703,2
20110201|2010-05-13 08:30,13,5.695,5.695,5.675,5.675,58
20110201|2010-05-13 09:00,13,5.67,5.684,5.67,5.671,116
20110201|2010-05-13 09:30,13,5.671,5.775,5.671,5.726,56
20110201|2010-05-13 10:00,13,5.74,5.74,5.74,5.74,5
20110201|2010-05-13 10:30,13,5.75,5.766,5.75,5.76,9
20110201|2010-05-13 11:00,13,5.706,5.735,5.706,5.733,10
20110201|2010-05-13 12:00,13,5.715,5.715,5.715,5.715,5
20110201|2010-05-13 12:30,13,5.718,5.718,5.71,5.71,6
20110201|2010-05-13 13:00,13,5.722,5.723,5.693,5.702,7
20110201|2010-05-13 14:00,13,5.68,5.68,5.68,5.68,1
20110201|2010-05-13 16:00,13,5.675,5.675,5.675,5.675,1
20110201|2010-05-14 07:00,14,5.655,5.655,5.655,5.655,1
20110201|2010-05-14 07:30,14,5.671,5.671,5.671,5.671,1
20110201|2010-05-14 08:00,14,5.655,5.655,5.655,5.655,1
20110201|2010-05-14 08:30,14,5.634,5.634,5.613,5.631,12
20110201|2010-05-14 09:00,14,5.628,5.632,5.606,5.606,27
20110201|2010-05-14 09:30,14,5.597,5.597,5.562,5.576,10
20110201|2010-05-14 10:00,14,5.574,5.578,5.551,5.551,14
20110201|2010-05-14 10:30,14,5.568,5.588,5.549,5.549,29
20110201|2010-05-14 11:00,14,5.567,5.575,5.561,5.561,3
20110201|2010-05-14 11:30,14,5.584,5.586,5.564,5.564,9
20110201|2010-05-14 12:00,14,5.588,5.598,5.588,5.598,2
20110201|2010-05-14 12:30,14,5.608,5.608,5.608,5.608,2
20110201|2010-05-14 13:00,14,5.587,5.592,5.587,5.592,13
20110201|2010-05-14 13:30,14,5.591,5.591,5.591,5.591,1
20110201|2010-05-14 14:30,14,5.599,5.599,5.589,5.589,2
20110201|2010-05-17 07:30,17,5.615,5.615,5.615,5.615,1
20110201|2010-05-17 09:00,17,5.631,5.632,5.63,5.632,3
20110201|2010-05-17 11:00,17,5.589,5.589,5.58,5.58,3
20110201|2010-05-17 11:30,17,5.588,5.588,5.586,5.586,7
20110201|2010-05-17 12:00,17,5.577,5.577,5.577,5.577,1
20110201|2010-05-17 12:30,17,5.58,5.605,5.58,5.605,14
20110201|2010-05-17 13:00,17,5.598,5.605,5.598,5.605,5
20110201|2010-05-17 14:00,17,5.615,5.615,5.615,5.615,1
20110201|2010-05-18 07:30,18,5.661,5.661,5.651,5.651,8
20110201|2010-05-18 08:00,18,5.65,5.65,5.65,5.65,1
20110201|2010-05-18 08:30,18,5.653,5.653,5.648,5.649,3
20110201|2010-05-18 09:00,18,5.645,5.645,5.636,5.636,2
20110201|2010-05-18 09:30,18,5.596,5.597,5.596,5.597,3
20110201|2010-05-18 10:00,18,5.602,5.616,5.602,5.616,2
20110201|2010-05-18 10:30,18,5.616,5.616,5.616,5.616,2
20110201|2010-05-18 11:30,18,5.603,5.603,5.603,5.603,2
20110201|2010-05-18 13:00,18,5.528,5.531,5.515,5.515,5
20110201|2010-05-18 14:00,18,5.541,5.541,5.541,5.541,1
20110201|2010-05-18 15:30,18,5.54,5.54,5.54,5.54,1
20110201|2010-05-19 07:30,19,5.52,5.52,5.52,5.52,6
20110201|2010-05-19 08:00,19,5.51,5.51,5.504,5.504,21
20110201|2010-05-19 08:30,19,5.495,5.495,5.495,5.495,1
20110201|2010-05-19 09:00,19,5.484,5.484,5.484,5.484,1
20110201|2010-05-19 09:30,19,5.484,5.487,5.475,5.48,23
20110201|2010-05-19 10:00,19,5.46,5.46,5.412,5.42,27
20110201|2010-05-19 10:30,19,5.413,5.415,5.388,5.388,5
20110201|2010-05-19 11:00,19,5.39,5.394,5.38,5.394,22
20110201|2010-05-19 11:30,19,5.38,5.382,5.38,5.382,3
20110201|2010-05-19 12:30,19,5.405,5.405,5.404,5.404,4
20110201|2010-05-19 13:00,19,5.412,5.423,5.412,5.413,16
20110201|2010-05-19 13:30,19,5.401,5.401,5.398,5.398,2
20110201|2010-05-19 14:00,19,5.398,5.398,5.394,5.394,2
20110201|2010-05-19 14:30,19,5.406,5.406,5.406,5.406,1
20110201|2010-05-19 15:00,19,5.408,5.408,5.408,5.408,1
20110201|2010-05-19 15:30,19,5.415,5.418,5.415,5.418,2
20110201|2010-05-20 07:00,20,5.37,5.393,5.37,5.376,20
20110201|2010-05-20 08:00,20,5.38,5.38,5.354,5.357,12
20110201|2010-05-20 08:30,20,5.36,5.363,5.34,5.34,17
20110201|2010-05-20 09:00,20,5.347,5.347,5.334,5.337,11
20110201|2010-05-20 09:30,20,5.364,5.364,5.318,5.332,6
20110201|2010-05-20 10:00,20,5.37,5.37,5.356,5.36,5
20110201|2010-05-20 10:30,20,5.416,5.416,5.405,5.405,3
20110201|2010-05-20 11:00,20,5.413,5.413,5.395,5.395,6
20110201|2010-05-20 11:30,20,5.367,5.367,5.342,5.351,8
20110201|2010-05-20 12:00,20,5.363,5.363,5.363,5.363,3
20110201|2010-05-20 12:30,20,5.36,5.36,5.339,5.339,3
20110201|2010-05-20 13:00,20,5.348,5.365,5.336,5.363,67
20110201|2010-05-20 13:30,20,5.362,5.37,5.362,5.37,45
20110201|2010-05-20 14:00,20,5.39,5.39,5.39,5.39,1
20110201|2010-05-20 14:30,20,5.384,5.385,5.377,5.377,4
20110201|2010-05-20 15:00,20,5.368,5.368,5.368,5.368,1
20110201|2010-05-21 08:00,21,5.347,5.36,5.347,5.36,5
20110201|2010-05-21 08:30,21,5.356,5.38,5.353,5.374,16
20110201|2010-05-21 09:00,21,5.381,5.4,5.381,5.4,2
20110201|2010-05-21 11:00,21,5.371,5.371,5.371,5.371,1
20110201|2010-05-21 11:30,21,5.36,5.36,5.36,5.36,1
20110201|2010-05-21 12:00,21,5.309,5.309,5.3,5.3,5
20110201|2010-05-21 12:30,21,5.308,5.308,5.29,5.296,37
20110201|2010-05-21 13:00,21,5.309,5.309,5.29,5.297,16
20110201|2010-05-21 13:30,21,5.3,5.3,5.3,5.3,2
20110201|2010-05-21 14:00,21,5.307,5.307,5.306,5.306,3
20110201|2010-05-21 14:30,21,5.312,5.312,5.312,5.312,1
20110201|2010-05-24 07:30,24,5.318,5.318,5.318,5.318,3
20110201|2010-05-24 08:00,24,5.32,5.325,5.299,5.299,7
20110201|2010-05-24 08:30,24,5.277,5.277,5.245,5.266,30
20110201|2010-05-24 09:00,24,5.258,5.271,5.258,5.263,9
20110201|2010-05-24 09:30,24,5.26,5.27,5.253,5.253,3
20110201|2010-05-24 10:00,24,5.251,5.253,5.25,5.25,10
20110201|2010-05-24 10:30,24,5.25,5.251,5.25,5.251,2
20110201|2010-05-24 11:00,24,5.255,5.257,5.249,5.249,8
20110201|2010-05-24 11:30,24,5.24,5.245,5.24,5.245,5
20110201|2010-05-24 12:00,24,5.251,5.253,5.245,5.245,13
20110201|2010-05-24 12:30,24,5.244,5.244,5.233,5.241,4
20110201|2010-05-24 13:00,24,5.249,5.249,5.249,5.249,2
20110201|2010-05-24 13:30,24,5.25,5.25,5.248,5.248,2
20110201|2010-05-24 14:00,24,5.256,5.266,5.256,5.266,6
20110201|2010-05-25 06:30,25,5.205,5.205,5.205,5.205,3
20110201|2010-05-25 07:00,25,5.238,5.238,5.238,5.238,1
20110201|2010-05-25 07:30,25,5.253,5.253,5.253,5.253,1
20110201|2010-05-25 08:00,25,5.225,5.225,5.221,5.221,2
20110201|2010-05-25 08:30,25,5.222,5.225,5.215,5.22,13
20110201|2010-05-25 09:00,25,5.224,5.236,5.224,5.23,3
20110201|2010-05-25 09:30,25,5.233,5.238,5.22,5.22,38
20110201|2010-05-25 10:00,25,5.225,5.237,5.225,5.232,12
20110201|2010-05-25 10:30,25,5.229,5.24,5.227,5.24,3
20110201|2010-05-25 11:00,25,5.256,5.257,5.25,5.255,19
20110201|2010-05-25 11:30,25,5.247,5.247,5.247,5.247,4
20110201|2010-05-25 12:00,25,5.235,5.249,5.235,5.241,9
20110201|2010-05-25 12:30,25,5.25,5.263,5.25,5.263,4
20110201|2010-05-25 13:00,25,5.278,5.278,5.278,5.278,5
20110201|2010-05-25 13:30,25,5.285,5.307,5.279,5.307,5
20110201|2010-05-25 14:00,25,5.301,5.306,5.301,5.306,8
20110201|2010-05-25 14:30,25,5.301,5.301,5.301,5.301,1
20110201|2010-05-25 15:00,25,5.306,5.306,5.306,5.306,3
20110201|2010-05-25 17:00,26,5.341,5.341,5.341,5.341,1
20110201|2010-05-26 07:30,26,5.358,5.358,5.344,5.344,3
20110201|2010-05-26 08:00,26,5.355,5.363,5.337,5.337,8
20110201|2010-05-26 08:30,26,5.359,5.415,5.359,5.396,37
20110201|2010-05-26 09:00,26,5.42,5.42,5.404,5.416,9
20110201|2010-05-26 09:30,26,5.405,5.405,5.405,5.405,1
20110201|2010-05-26 10:00,26,5.385,5.391,5.369,5.369,8
20110201|2010-05-26 11:30,26,5.371,5.378,5.371,5.378,3
20110201|2010-05-26 12:00,26,5.394,5.406,5.394,5.4,10
20110201|2010-05-26 12:30,26,5.367,5.38,5.367,5.38,11
20110201|2010-05-26 13:00,26,5.36,5.361,5.328,5.328,36
20110201|2010-05-26 13:30,26,5.319,5.322,5.319,5.322,2
20110201|2010-05-26 14:30,26,5.324,5.324,5.324,5.324,6
20110201|2010-05-26 15:30,26,5.335,5.335,5.33,5.33,6
20110201|2010-05-27 07:30,27,5.364,5.364,5.356,5.356,2
20110201|2010-05-27 08:00,27,5.374,5.375,5.374,5.375,2
20110201|2010-05-27 08:30,27,5.37,5.399,5.369,5.384,14
20110201|2010-05-27 09:00,27,5.388,5.388,5.386,5.386,2
20110201|2010-05-27 09:30,27,5.315,5.381,5.315,5.368,51
20110201|2010-05-27 10:00,27,5.356,5.369,5.352,5.368,13
20110201|2010-05-27 10:30,27,5.394,5.395,5.394,5.395,2
20110201|2010-05-27 11:00,27,5.396,5.396,5.383,5.383,6
20110201|2010-05-27 11:30,27,5.397,5.397,5.397,5.397,3
20110201|2010-05-27 12:30,27,5.4,5.41,5.4,5.41,2
20110201|2010-05-27 13:00,27,5.401,5.401,5.401,5.401,1
20110201|2010-05-27 14:00,27,5.424,5.424,5.424,5.424,2
20110201|2010-05-28 07:00,28,5.433,5.433,5.433,5.433,1
20110201|2010-05-28 07:30,28,5.432,5.433,5.432,5.433,8
20110201|2010-05-28 08:00,28,5.373,5.394,5.373,5.394,2
20110201|2010-05-28 08:30,28,5.438,5.438,5.438,5.438,1
20110201|2010-05-28 09:00,28,5.439,5.462,5.439,5.462,6
20110201|2010-05-28 09:30,28,5.449,5.449,5.44,5.444,8
20110201|2010-05-28 10:00,28,5.444,5.445,5.444,5.445,4
20110201|2010-05-28 10:30,28,5.45,5.45,5.45,5.45,1
20110201|2010-05-28 11:00,28,5.444,5.444,5.406,5.406,3
20110201|2010-05-28 11:30,28,5.413,5.434,5.404,5.404,7
20110201|2010-05-28 12:00,28,5.41,5.41,5.41,5.41,30
20110201|2010-05-28 12:30,28,5.447,5.447,5.447,5.447,1
20110201|2010-05-28 13:00,28,5.451,5.451,5.425,5.425,12
20110201|2010-05-28 13:30,28,5.43,5.43,5.425,5.425,2
20110201|2010-06-01 07:30,1,5.463,5.464,5.459,5.459,7
20110201|2010-06-01 08:00,1,5.454,5.497,5.44,5.497,10
20110201|2010-06-01 08:30,1,5.501,5.501,5.456,5.456,5
20110201|2010-06-01 09:00,1,5.441,5.464,5.441,5.464,10
20110201|2010-06-01 09:30,1,5.45,5.453,5.45,5.453,2
20110201|2010-06-01 10:30,1,5.435,5.435,5.379,5.383,13
20110201|2010-06-01 11:00,1,5.363,5.363,5.343,5.357,11
20110201|2010-06-01 11:30,1,5.356,5.356,5.356,5.356,3
20110201|2010-06-01 12:30,1,5.373,5.373,5.373,5.373,1
20110201|2010-06-01 13:00,1,5.339,5.347,5.336,5.338,10
20110201|2010-06-01 13:30,1,5.335,5.337,5.334,5.337,4
20110201|2010-06-01 14:30,1,5.326,5.327,5.326,5.327,3
20110201|2010-06-01 15:00,1,5.325,5.325,5.325,5.325,1
20110201|2010-06-02 07:30,2,5.364,5.364,5.364,5.364,1
20110201|2010-06-02 08:00,2,5.36,5.36,5.351,5.351,2
20110201|2010-06-02 08:30,2,5.369,5.369,5.369,5.369,1
20110201|2010-06-02 09:00,2,5.355,5.355,5.353,5.355,11
20110201|2010-06-02 09:30,2,5.405,5.409,5.405,5.409,22
20110201|2010-06-02 10:00,2,5.422,5.422,5.417,5.417,3
20110201|2010-06-02 10:30,2,5.431,5.431,5.431,5.431,1
20110201|2010-06-02 11:00,2,5.428,5.428,5.426,5.426,4
20110201|2010-06-02 11:30,2,5.429,5.429,5.429,5.429,1
20110201|2010-06-02 12:00,2,5.412,5.414,5.412,5.414,2
20110201|2010-06-02 12:30,2,5.422,5.442,5.422,5.442,3
20110201|2010-06-02 13:00,2,5.443,5.472,5.443,5.467,12
20110201|2010-06-02 13:30,2,5.465,5.475,5.465,5.475,7
20110201|2010-06-02 14:00,2,5.462,5.474,5.462,5.47,11
20110201|2010-06-02 14:30,2,5.468,5.474,5.468,5.474,23
20110201|2010-06-03 07:30,3,5.483,5.483,5.483,5.483,1
20110201|2010-06-03 08:00,3,5.452,5.452,5.428,5.428,29
20110201|2010-06-03 08:30,3,5.46,5.46,5.46,5.46,1
20110201|2010-06-03 09:00,3,5.459,5.471,5.459,5.471,6
20110201|2010-06-03 09:30,3,5.582,5.582,5.54,5.542,7
20110201|2010-06-03 10:00,3,5.554,5.554,5.538,5.538,7
20110201|2010-06-03 10:30,3,5.551,5.551,5.535,5.535,2
20110201|2010-06-03 11:00,3,5.532,5.532,5.532,5.532,1
20110201|2010-06-03 11:30,3,5.529,5.529,5.529,5.529,3
20110201|2010-06-03 12:00,3,5.54,5.56,5.54,5.553,4
20110201|2010-06-03 13:00,3,5.56,5.605,5.56,5.605,4
20110201|2010-06-03 14:30,3,5.599,5.599,5.599,5.599,1
20110201|2010-06-04 07:30,4,5.541,5.55,5.541,5.55,2
20110201|2010-06-04 08:00,4,5.592,5.608,5.57,5.57,11
20110201|2010-06-04 08:30,4,5.6,5.618,5.6,5.605,36
20110201|2010-06-04 09:00,4,5.614,5.614,5.613,5.613,5
20110201|2010-06-04 09:30,4,5.617,5.621,5.61,5.617,40
20110201|2010-06-04 10:00,4,5.62,5.634,5.611,5.611,93
20110201|2010-06-04 10:30,4,5.61,5.628,5.61,5.628,2
20110201|2010-06-04 11:00,4,5.628,5.652,5.62,5.652,27
20110201|2010-06-04 11:30,4,5.637,5.637,5.637,5.637,7
20110201|2010-06-04 12:00,4,5.646,5.681,5.631,5.681,220
20110201|2010-06-04 12:30,4,5.672,5.704,5.664,5.689,196
20110201|2010-06-04 13:00,4,5.583,5.583,5.583,5.583,1
20110201|2010-06-04 13:30,4,5.61,5.61,5.61,5.61,2
20110201|2010-06-04 14:30,4,5.613,5.613,5.613,5.613,13
20110201|2010-06-04 15:00,4,5.62,5.62,5.62,5.62,1
20110201|2010-06-07 08:00,7,5.645,5.645,5.625,5.629,9
20110201|2010-06-07 08:30,7,5.654,5.677,5.651,5.677,6
20110201|2010-06-07 09:00,7,5.673,5.673,5.662,5.663,6
20110201|2010-06-07 09:30,7,5.638,5.65,5.638,5.65,11
20110201|2010-06-07 10:00,7,5.656,5.68,5.652,5.67,24
20110201|2010-06-07 10:30,7,5.683,5.683,5.66,5.66,13
20110201|2010-06-07 11:00,7,5.67,5.68,5.66,5.66,24
20110201|2010-06-07 11:30,7,5.671,5.671,5.67,5.67,2
20110201|2010-06-07 12:00,7,5.646,5.681,5.646,5.681,4
20110201|2010-06-07 12:30,7,5.674,5.675,5.665,5.67,6
20110201|2010-06-07 13:00,7,5.687,5.744,5.687,5.744,9
20110201|2010-06-07 13:30,7,5.715,5.724,5.712,5.719,4
20110201|2010-06-07 14:30,7,5.742,5.742,5.742,5.742,1
20110201|2010-06-07 15:00,7,5.747,5.747,5.747,5.747,1
20110201|2010-06-07 15:30,7,5.744,5.744,5.744,5.744,1
20110201|2010-06-07 16:00,7,5.765,5.765,5.765,5.765,1
20110201|2010-06-08 07:00,8,5.762,5.762,5.762,5.762,25
20110201|2010-06-08 07:30,8,5.733,5.733,5.724,5.724,6
20110201|2010-06-08 08:00,8,5.74,5.74,5.73,5.732,4
20110201|2010-06-08 08:30,8,5.674,5.674,5.674,5.674,1
20110201|2010-06-08 09:00,8,5.655,5.675,5.634,5.634,12
20110201|2010-06-08 09:30,8,5.631,5.642,5.63,5.642,3
20110201|2010-06-08 10:00,8,5.645,5.645,5.623,5.623,17
20110201|2010-06-08 10:30,8,5.632,5.632,5.632,5.632,1
20110201|2010-06-08 11:00,8,5.636,5.655,5.629,5.629,12
20110201|2010-06-08 11:30,8,5.64,5.64,5.612,5.612,3
20110201|2010-06-08 12:00,8,5.627,5.627,5.627,5.627,1
20110201|2010-06-08 12:30,8,5.649,5.65,5.636,5.65,16
20110201|2010-06-08 13:00,8,5.655,5.682,5.646,5.646,84
20110201|2010-06-08 13:30,8,5.645,5.647,5.641,5.642,47
20110201|2010-06-08 14:00,8,5.645,5.645,5.637,5.637,5
20110201|2010-06-08 15:00,8,5.657,5.657,5.657,5.657,1
20110201|2010-06-09 07:30,9,5.641,5.641,5.626,5.631,3
20110201|2010-06-09 08:00,9,5.671,5.671,5.671,5.671,6
20110201|2010-06-09 08:30,9,5.62,5.625,5.6,5.603,16
20110201|2010-06-09 09:00,9,5.615,5.615,5.615,5.615,3
20110201|2010-06-09 09:30,9,5.603,5.605,5.59,5.605,32
20110201|2010-06-09 10:00,9,5.6,5.62,5.6,5.62,9
20110201|2010-06-09 10:30,9,5.619,5.64,5.619,5.634,5
20110201|2010-06-09 11:00,9,5.64,5.64,5.639,5.639,2
20110201|2010-06-09 11:30,9,5.629,5.643,5.627,5.627,6
20110201|2010-06-09 12:00,9,5.628,5.628,5.623,5.623,3
20110201|2010-06-09 12:30,9,5.619,5.619,5.61,5.61,4
20110201|2010-06-09 13:00,9,5.608,5.608,5.608,5.608,1
20110201|2010-06-09 13:30,9,5.619,5.619,5.619,5.619,3
20110201|2010-06-09 14:00,9,5.62,5.62,5.62,5.62,1
20110201|2010-06-10 07:30,10,5.613,5.62,5.605,5.62,8
20110201|2010-06-10 08:00,10,5.651,5.652,5.651,5.652,2
20110201|2010-06-10 08:30,10,5.642,5.642,5.642,5.642,5
20110201|2010-06-10 09:00,10,5.644,5.651,5.613,5.613,9
20110201|2010-06-10 09:30,10,5.629,5.679,5.629,5.679,11
20110201|2010-06-10 10:00,10,5.665,5.665,5.665,5.665,1
20110201|2010-06-10 10:30,10,5.616,5.618,5.616,5.618,2
20110201|2010-06-10 11:00,10,5.61,5.612,5.599,5.599,10
20110201|2010-06-10 11:30,10,5.621,5.621,5.591,5.593,26
20110201|2010-06-10 12:00,10,5.583,5.609,5.582,5.582,16
20110201|2010-06-10 13:00,10,5.572,5.588,5.565,5.567,22
20110201|2010-06-10 13:30,10,5.577,5.59,5.577,5.59,46
20110201|2010-06-10 14:00,10,5.611,5.611,5.611,5.611,1
20110201|2010-06-10 15:00,10,5.6,5.6,5.6,5.6,1
20110201|2010-06-10 16:00,10,5.621,5.628,5.621,5.628,4
20110201|2010-06-11 07:30,11,5.601,5.601,5.601,5.601,2
20110201|2010-06-11 08:00,11,5.597,5.635,5.597,5.635,4
20110201|2010-06-11 08:30,11,5.642,5.657,5.641,5.657,5
20110201|2010-06-11 09:30,11,5.635,5.637,5.611,5.615,13
20110201|2010-06-11 10:00,11,5.627,5.627,5.627,5.627,1
20110201|2010-06-11 10:30,11,5.637,5.638,5.637,5.638,2
20110201|2010-06-11 11:00,11,5.618,5.618,5.616,5.616,4
20110201|2010-06-11 11:30,11,5.608,5.609,5.605,5.605,10
20110201|2010-06-11 13:00,11,5.604,5.636,5.604,5.636,40
20110201|2010-06-11 13:30,11,5.631,5.631,5.626,5.626,36
20110201|2010-06-11 15:00,11,5.63,5.63,5.626,5.626,3
20110201|2010-06-13 18:00,14,5.714,5.714,5.714,5.714,2
20110201|2010-06-14 06:30,14,5.705,5.705,5.705,5.705,1
20110201|2010-06-14 07:00,14,5.71,5.71,5.71,5.71,1
20110201|2010-06-14 07:30,14,5.708,5.71,5.708,5.71,2
20110201|2010-06-14 08:00,14,5.683,5.694,5.683,5.693,9
20110201|2010-06-14 08:30,14,5.706,5.706,5.706,5.706,1
20110201|2010-06-14 09:00,14,5.65,5.691,5.65,5.68,9
20110201|2010-06-14 09:30,14,5.678,5.678,5.678,5.678,1
20110201|2010-06-14 10:00,14,5.706,5.724,5.706,5.724,4
20110201|2010-06-14 11:30,14,5.698,5.698,5.698,5.698,1
20110201|2010-06-14 12:00,14,5.67,5.67,5.67,5.67,1
20110201|2010-06-14 12:30,14,5.718,5.718,5.718,5.718,1
20110201|2010-06-14 13:00,14,5.72,5.732,5.72,5.732,5
20110201|2010-06-14 13:30,14,5.738,5.738,5.738,5.738,3
20110201|2010-06-14 14:00,14,5.755,5.759,5.755,5.759,3
20110201|2010-06-14 15:00,14,5.756,5.756,5.756,5.756,1
20110201|2010-06-15 05:00,15,5.745,5.745,5.745,5.745,1
20110201|2010-06-15 05:30,15,5.754,5.754,5.754,5.754,1
20110201|2010-06-15 07:30,15,5.806,5.814,5.806,5.81,3
20110201|2010-06-15 08:00,15,5.783,5.795,5.781,5.781,9
20110201|2010-06-15 08:30,15,5.789,5.819,5.775,5.819,52
20110201|2010-06-15 09:00,15,5.805,5.805,5.784,5.79,26
20110201|2010-06-15 09:30,15,5.816,5.82,5.815,5.815,15
20110201|2010-06-15 10:00,15,5.811,5.815,5.792,5.792,32
20110201|2010-06-15 10:30,15,5.796,5.8,5.795,5.797,20
20110201|2010-06-15 11:00,15,5.788,5.788,5.788,5.788,1
20110201|2010-06-15 11:30,15,5.796,5.796,5.796,5.796,12
20110201|2010-06-15 12:00,15,5.803,5.809,5.803,5.809,14
20110201|2010-06-15 13:00,15,5.823,5.857,5.823,5.857,40
20110201|2010-06-15 14:00,15,5.853,5.853,5.853,5.853,1
20110201|2010-06-15 15:00,15,5.858,5.858,5.858,5.858,1
20110201|2010-06-16 07:30,16,5.78,5.785,5.778,5.785,5
20110201|2010-06-16 08:00,16,5.822,5.822,5.822,5.822,2
20110201|2010-06-16 08:30,16,5.783,5.783,5.771,5.782,21
20110201|2010-06-16 09:00,16,5.789,5.789,5.765,5.765,8
20110201|2010-06-16 09:30,16,5.765,5.765,5.75,5.761,8
20110201|2010-06-16 10:30,16,5.75,5.766,5.75,5.766,2
20110201|2010-06-16 12:00,16,5.739,5.766,5.738,5.762,9
20110201|2010-06-16 12:30,16,5.762,5.771,5.75,5.771,16
20110201|2010-06-16 13:00,16,5.76,5.76,5.75,5.75,6
20110201|2010-06-16 13:30,16,5.76,5.76,5.76,5.76,7
20110201|2010-06-16 15:00,16,5.762,5.781,5.762,5.781,4
20110201|2010-06-16 15:30,16,5.787,5.787,5.787,5.787,2
20110201|2010-06-16 16:00,16,5.794,5.794,5.794,5.794,1
20110201|2010-06-17 07:30,17,5.798,5.798,5.784,5.785,5
20110201|2010-06-17 08:00,17,5.787,5.814,5.787,5.813,3
20110201|2010-06-17 09:00,17,5.799,5.815,5.799,5.815,5
20110201|2010-06-17 09:30,17,5.831,5.831,5.831,5.831,1
20110201|2010-06-17 10:00,17,5.732,5.744,5.732,5.744,4
20110201|2010-06-17 10:30,17,5.768,5.778,5.756,5.765,9
20110201|2010-06-17 11:00,17,5.756,5.784,5.755,5.784,13
20110201|2010-06-17 11:30,17,5.783,5.783,5.779,5.779,2
20110201|2010-06-17 12:00,17,5.78,5.78,5.78,5.78,2
20110201|2010-06-17 13:00,17,5.797,5.826,5.797,5.826,7
20110201|2010-06-17 13:30,17,5.814,5.814,5.811,5.811,6
20110201|2010-06-17 14:00,17,5.821,5.821,5.818,5.818,4
20110201|2010-06-17 20:30,18,5.85,5.85,5.85,5.85,1
20110201|2010-06-18 08:00,18,5.795,5.799,5.795,5.799,2
20110201|2010-06-18 08:30,18,5.792,5.792,5.77,5.77,6
20110201|2010-06-18 09:00,18,5.753,5.766,5.75,5.766,6
20110201|2010-06-18 09:30,18,5.768,5.768,5.76,5.76,2
20110201|2010-06-18 10:00,18,5.765,5.789,5.765,5.789,10
20110201|2010-06-18 10:30,18,5.787,5.787,5.78,5.782,4
20110201|2010-06-18 11:30,18,5.75,5.75,5.72,5.72,17
20110201|2010-06-18 12:30,18,5.745,5.745,5.745,5.745,5
20110201|2010-06-18 13:00,18,5.72,5.72,5.71,5.71,2
20110201|2010-06-18 14:30,18,5.726,5.726,5.72,5.72,3
20110201|2010-06-21 08:00,21,5.818,5.818,5.809,5.809,5
20110201|2010-06-21 08:30,21,5.813,5.835,5.813,5.835,5
20110201|2010-06-21 09:00,21,5.82,5.82,5.815,5.815,2
20110201|2010-06-21 09:30,21,5.834,5.834,5.834,5.834,3
20110201|2010-06-21 10:00,21,5.781,5.784,5.775,5.778,6
20110201|2010-06-21 10:30,21,5.765,5.775,5.765,5.775,4
20110201|2010-06-21 11:00,21,5.775,5.775,5.706,5.706,3
20110201|2010-06-21 11:30,21,5.651,5.651,5.595,5.595,3
20110201|2010-06-21 12:00,21,5.599,5.615,5.586,5.615,10
20110201|2010-06-21 12:30,21,5.592,5.592,5.592,5.592,1
20110201|2010-06-21 13:00,21,5.62,5.62,5.588,5.588,17
20110201|2010-06-21 13:30,21,5.606,5.61,5.6,5.609,8
20110201|2010-06-22 08:00,22,5.594,5.594,5.576,5.582,3
20110201|2010-06-22 08:30,22,5.575,5.58,5.546,5.546,14
20110201|2010-06-22 09:00,22,5.538,5.538,5.524,5.536,4
20110201|2010-06-22 09:30,22,5.529,5.537,5.529,5.537,4
20110201|2010-06-22 10:00,22,5.52,5.52,5.52,5.52,1
20110201|2010-06-22 10:30,22,5.552,5.552,5.519,5.519,2
20110201|2010-06-22 11:00,22,5.553,5.557,5.485,5.485,10
20110201|2010-06-22 11:30,22,5.508,5.51,5.485,5.485,4
20110201|2010-06-22 12:00,22,5.504,5.506,5.504,5.506,5
20110201|2010-06-22 12:30,22,5.506,5.506,5.495,5.495,2
20110201|2010-06-22 13:00,22,5.507,5.538,5.507,5.538,8
20110201|2010-06-22 13:30,22,5.543,5.572,5.543,5.558,11
20110201|2010-06-22 15:00,22,5.56,5.56,5.558,5.558,3
20110201|2010-06-22 16:00,22,5.555,5.555,5.555,5.555,1
20110201|2010-06-23 06:00,23,5.538,5.538,5.538,5.538,1
20110201|2010-06-23 08:00,23,5.59,5.6,5.59,5.6,6
20110201|2010-06-23 08:30,23,5.607,5.608,5.606,5.606,3
20110201|2010-06-23 09:00,23,5.602,5.602,5.596,5.598,5
20110201|2010-06-23 09:30,23,5.603,5.628,5.59,5.627,4
20110201|2010-06-23 10:00,23,5.625,5.628,5.625,5.628,2
20110201|2010-06-23 11:00,23,5.61,5.636,5.61,5.636,2
20110201|2010-06-23 11:30,23,5.625,5.625,5.625,5.625,1
20110201|2010-06-23 12:00,23,5.644,5.651,5.644,5.651,3
20110201|2010-06-23 12:30,23,5.629,5.629,5.621,5.623,13
20110201|2010-06-23 13:00,23,5.619,5.628,5.612,5.612,32
20110201|2010-06-23 13:30,23,5.613,5.613,5.611,5.611,5
20110201|2010-06-23 14:00,23,5.614,5.615,5.61,5.615,3
20110201|2010-06-23 14:30,23,5.615,5.62,5.615,5.62,4
20110201|2010-06-23 15:00,23,5.62,5.62,5.62,5.62,1
20110201|2010-06-24 08:00,24,5.642,5.642,5.642,5.642,1
20110201|2010-06-24 08:30,24,5.646,5.655,5.641,5.641,5
20110201|2010-06-24 09:00,24,5.645,5.66,5.645,5.648,41
20110201|2010-06-24 09:30,24,5.642,5.642,5.625,5.625,8
20110201|2010-06-24 10:00,24,5.628,5.631,5.628,5.631,7
20110201|2010-06-24 10:30,24,5.598,5.598,5.582,5.582,4
20110201|2010-06-24 11:30,24,5.57,5.57,5.57,5.57,5
20110201|2010-06-24 12:00,24,5.608,5.608,5.595,5.596,20
20110201|2010-06-24 12:30,24,5.584,5.587,5.584,5.587,2
20110201|2010-06-24 13:30,24,5.604,5.606,5.603,5.603,16
20110201|2010-06-24 14:30,24,5.6,5.6,5.6,5.6,3
20110201|2010-06-25 08:00,25,5.623,5.641,5.621,5.621,8
20110201|2010-06-25 08:30,25,5.633,5.638,5.633,5.638,16
20110201|2010-06-25 09:00,25,5.645,5.65,5.64,5.64,17
20110201|2010-06-25 09:30,25,5.64,5.64,5.628,5.63,4
20110201|2010-06-25 10:00,25,5.625,5.63,5.624,5.63,5
20110201|2010-06-25 10:30,25,5.617,5.617,5.615,5.615,5
20110201|2010-06-25 11:30,25,5.628,5.628,5.628,5.628,1
20110201|2010-06-25 12:00,25,5.63,5.634,5.63,5.634,6
20110201|2010-06-25 12:30,25,5.646,5.657,5.642,5.642,8
20110201|2010-06-25 13:00,25,5.649,5.649,5.649,5.649,1
20110201|2010-06-25 14:00,25,5.675,5.675,5.675,5.675,1
20110201|2010-06-25 14:30,25,5.687,5.687,5.687,5.687,1
20110201|2010-06-28 07:30,28,5.63,5.63,5.63,5.63,1
20110201|2010-06-28 08:00,28,5.639,5.639,5.557,5.577,44
20110201|2010-06-28 08:30,28,5.6,5.6,5.594,5.6,17
20110201|2010-06-28 09:00,28,5.59,5.613,5.59,5.613,4
20110201|2010-06-28 09:30,28,5.61,5.615,5.61,5.615,2
20110201|2010-06-28 10:00,28,5.589,5.589,5.589,5.589,3
20110201|2010-06-28 10:30,28,5.596,5.596,5.581,5.581,12
20110201|2010-06-28 11:00,28,5.582,5.584,5.582,5.584,9
20110201|2010-06-28 12:00,28,5.585,5.585,5.578,5.582,5
20110201|2010-06-28 12:30,28,5.564,5.569,5.564,5.569,2
20110201|2010-06-28 13:00,28,5.554,5.56,5.554,5.554,75
20110201|2010-06-28 13:30,28,5.555,5.555,5.549,5.55,15
20110201|2010-06-28 14:00,28,5.55,5.551,5.542,5.542,11
20110201|2010-06-28 15:00,28,5.551,5.551,5.551,5.551,2
20110201|2010-06-29 06:30,29,5.5,5.5,5.5,5.5,1
20110201|2010-06-29 07:30,29,5.492,5.5,5.467,5.5,4
20110201|2010-06-29 08:00,29,5.49,5.498,5.47,5.476,29
20110201|2010-06-29 08:30,29,5.479,5.483,5.452,5.462,40
20110201|2010-06-29 09:00,29,5.434,5.434,5.407,5.41,101
20110201|2010-06-29 09:30,29,5.415,5.43,5.415,5.43,14
20110201|2010-06-29 10:00,29,5.428,5.428,5.406,5.406,6
20110201|2010-06-29 11:00,29,5.41,5.437,5.41,5.437,10
20110201|2010-06-29 11:30,29,5.431,5.431,5.407,5.417,6
20110201|2010-06-29 12:00,29,5.408,5.408,5.4,5.4,3
20110201|2010-06-29 12:30,29,5.416,5.416,5.416,5.416,4
20110201|2010-06-29 13:00,29,5.385,5.39,5.38,5.39,20
20110201|2010-06-29 13:30,29,5.382,5.385,5.379,5.382,8
20110201|2010-06-29 14:00,29,5.391,5.391,5.391,5.391,2
20110201|2010-06-29 14:30,29,5.39,5.39,5.38,5.38,9
20110201|2010-06-30 07:00,30,5.333,5.333,5.333,5.333,2
20110201|2010-06-30 07:30,30,5.357,5.359,5.357,5.359,4
20110201|2010-06-30 08:00,30,5.348,5.351,5.333,5.351,7
20110201|2010-06-30 08:30,30,5.335,5.337,5.328,5.337,8
20110201|2010-06-30 09:00,30,5.351,5.351,5.336,5.336,16
20110201|2010-06-30 09:30,30,5.334,5.338,5.334,5.337,8
20110201|2010-06-30 10:00,30,5.367,5.381,5.367,5.37,4
20110201|2010-06-30 10:30,30,5.371,5.371,5.349,5.35,9
20110201|2010-06-30 11:00,30,5.356,5.356,5.35,5.35,11
20110201|2010-06-30 11:30,30,5.335,5.351,5.332,5.351,9
20110201|2010-06-30 12:00,30,5.336,5.336,5.336,5.336,5
20110201|2010-06-30 12:30,30,5.339,5.339,5.338,5.338,3
20110201|2010-06-30 13:00,30,5.38,5.385,5.377,5.385,8
20110201|2010-06-30 13:30,30,5.389,5.401,5.389,5.401,9
20110201|2010-06-30 14:00,30,5.394,5.394,5.392,5.392,3
20110201|2010-07-01 04:00,1,5.336,5.336,5.336,5.336,1
20110201|2010-07-01 06:30,1,5.32,5.32,5.32,5.32,6
20110201|2010-07-01 07:30,1,5.357,5.357,5.357,5.357,1
20110201|2010-07-01 08:00,1,5.374,5.374,5.359,5.359,2
20110201|2010-07-01 08:30,1,5.386,5.397,5.386,5.397,2
20110201|2010-07-01 09:00,1,5.395,5.396,5.387,5.396,43
20110201|2010-07-01 09:30,1,5.361,5.361,5.361,5.361,1
20110201|2010-07-01 10:00,1,5.404,5.44,5.404,5.42,10
20110201|2010-07-01 10:30,1,5.433,5.433,5.433,5.433,8
20110201|2010-07-01 11:00,1,5.443,5.46,5.438,5.455,62
20110201|2010-07-01 11:30,1,5.453,5.51,5.445,5.505,34
20110201|2010-07-01 12:00,1,5.503,5.526,5.503,5.526,3
20110201|2010-07-01 12:30,1,5.537,5.57,5.537,5.57,48
20110201|2010-07-01 13:00,1,5.57,5.57,5.519,5.522,25
20110201|2010-07-01 13:30,1,5.509,5.509,5.498,5.498,2
20110201|2010-07-02 07:30,2,5.465,5.465,5.455,5.459,51
20110201|2010-07-02 08:00,2,5.49,5.513,5.49,5.513,30
20110201|2010-07-02 08:30,2,5.481,5.481,5.465,5.465,10
20110201|2010-07-02 09:00,2,5.443,5.468,5.443,5.465,9
20110201|2010-07-02 10:00,2,5.442,5.442,5.383,5.395,4
20110201|2010-07-02 10:30,2,5.399,5.4,5.377,5.384,40
20110201|2010-07-02 11:00,2,5.381,5.395,5.381,5.395,5
20110201|2010-07-02 11:30,2,5.39,5.402,5.39,5.402,3
20110201|2010-07-02 12:00,2,5.393,5.394,5.393,5.394,3
20110201|2010-07-02 12:30,2,5.41,5.424,5.41,5.424,5
20110201|2010-07-02 13:00,2,5.425,5.425,5.425,5.425,1
20110201|2010-07-06 08:00,6,5.5,5.528,5.5,5.528,10
20110201|2010-07-06 08:30,6,5.521,5.535,5.517,5.53,32
20110201|2010-07-06 09:00,6,5.5,5.528,5.5,5.528,4
20110201|2010-07-06 09:30,6,5.54,5.56,5.54,5.56,24
20110201|2010-07-06 10:00,6,5.56,5.56,5.56,5.56,8
20110201|2010-07-06 11:30,6,5.497,5.497,5.46,5.46,5
20110201|2010-07-06 12:30,6,5.46,5.46,5.426,5.43,33
20110201|2010-07-06 13:00,6,5.4,5.41,5.4,5.41,4
20110201|2010-07-07 07:30,7,5.449,5.449,5.447,5.447,35
20110201|2010-07-07 08:00,7,5.455,5.455,5.418,5.445,81
20110201|2010-07-07 08:30,7,5.429,5.45,5.41,5.41,13
20110201|2010-07-07 09:00,7,5.385,5.385,5.385,5.385,1
20110201|2010-07-07 09:30,7,5.402,5.43,5.402,5.425,7
20110201|2010-07-07 10:00,7,5.422,5.422,5.422,5.422,1
20110201|2010-07-07 10:30,7,5.411,5.427,5.41,5.427,12
20110201|2010-07-07 11:00,7,5.43,5.43,5.43,5.43,1
20110201|2010-07-07 11:30,7,5.407,5.41,5.4,5.403,13
20110201|2010-07-07 12:00,7,5.411,5.425,5.411,5.425,2
20110201|2010-07-07 12:30,7,5.417,5.417,5.417,5.417,1
20110201|2010-07-07 13:00,7,5.395,5.409,5.39,5.4,8
20110201|2010-07-07 13:30,7,5.4,5.4,5.4,5.4,1
20110201|2010-07-07 14:00,7,5.405,5.409,5.405,5.409,6
20110201|2010-07-07 14:30,7,5.41,5.415,5.41,5.415,2
20110201|2010-07-07 15:00,7,5.425,5.425,5.425,5.425,1
20110201|2010-07-07 15:30,7,5.432,5.432,5.432,5.432,1
20110201|2010-07-08 05:30,8,5.385,5.385,5.385,5.385,1
20110201|2010-07-08 07:30,8,5.409,5.41,5.409,5.41,2
20110201|2010-07-08 08:00,8,5.399,5.399,5.378,5.385,24
20110201|2010-07-08 08:30,8,5.385,5.398,5.383,5.394,12
20110201|2010-07-08 09:00,8,5.395,5.395,5.377,5.377,3
20110201|2010-07-08 09:30,8,5.375,5.375,5.242,5.252,90
20110201|2010-07-08 10:00,8,5.256,5.276,5.251,5.275,16
20110201|2010-07-08 10:30,8,5.275,5.293,5.275,5.292,13
20110201|2010-07-08 11:00,8,5.281,5.281,5.28,5.28,3
20110201|2010-07-08 11:30,8,5.277,5.28,5.272,5.275,12
20110201|2010-07-08 12:00,8,5.27,5.292,5.27,5.285,22
20110201|2010-07-08 12:30,8,5.29,5.305,5.29,5.305,14
20110201|2010-07-08 13:00,8,5.29,5.29,5.29,5.29,4
20110201|2010-07-08 13:30,8,5.319,5.319,5.315,5.315,5
20110201|2010-07-08 14:30,8,5.319,5.319,5.316,5.316,2
20110201|2010-07-08 15:00,8,5.321,5.328,5.32,5.328,11
20110201|2010-07-08 15:30,8,5.323,5.323,5.32,5.32,2
20110201|2010-07-09 06:00,9,5.27,5.27,5.27,5.27,1
20110201|2010-07-09 07:00,9,5.288,5.288,5.27,5.27,6
20110201|2010-07-09 07:30,9,5.293,5.293,5.293,5.293,2
20110201|2010-07-09 08:00,9,5.281,5.281,5.278,5.278,4
20110201|2010-07-09 08:30,9,5.292,5.323,5.292,5.323,21
20110201|2010-07-09 09:00,9,5.325,5.342,5.325,5.342,29
20110201|2010-07-09 09:30,9,5.336,5.341,5.331,5.331,78
20110201|2010-07-09 10:00,9,5.346,5.346,5.33,5.33,3
20110201|2010-07-09 10:30,9,5.337,5.337,5.337,5.337,1
20110201|2010-07-09 11:00,9,5.341,5.35,5.339,5.35,4
20110201|2010-07-09 11:30,9,5.331,5.331,5.331,5.331,1
20110201|2010-07-09 12:00,9,5.311,5.325,5.305,5.305,20
20110201|2010-07-09 12:30,9,5.318,5.318,5.318,5.318,1
20110201|2010-07-09 13:00,9,5.31,5.324,5.298,5.324,14
20110201|2010-07-09 13:30,9,5.323,5.323,5.323,5.323,2
20110201|2010-07-09 14:00,9,5.335,5.335,5.335,5.335,2
20110201|2010-07-09 14:30,9,5.335,5.338,5.335,5.338,2
20110201|2010-07-12 06:30,12,5.326,5.326,5.326,5.326,1
20110201|2010-07-12 08:00,12,5.284,5.305,5.284,5.305,12
20110201|2010-07-12 08:30,12,5.33,5.34,5.327,5.34,5
20110201|2010-07-12 09:00,12,5.32,5.32,5.317,5.317,19
20110201|2010-07-12 09:30,12,5.317,5.32,5.316,5.316,5
20110201|2010-07-12 10:00,12,5.331,5.331,5.323,5.323,2
20110201|2010-07-12 10:30,12,5.328,5.333,5.328,5.333,2
20110201|2010-07-12 11:00,12,5.326,5.326,5.322,5.322,12
20110201|2010-07-12 12:00,12,5.328,5.328,5.328,5.328,3
20110201|2010-07-12 12:30,12,5.319,5.319,5.319,5.319,1
20110201|2010-07-12 13:00,12,5.317,5.317,5.303,5.303,2
20110201|2010-07-12 14:30,12,5.32,5.32,5.32,5.32,2
20110201|2010-07-12 15:00,12,5.319,5.32,5.319,5.32,2
20110201|2010-07-12 15:30,12,5.32,5.32,5.32,5.32,1
20110201|2010-07-13 07:00,13,5.296,5.296,5.296,5.296,1
20110201|2010-07-13 07:30,13,5.298,5.307,5.293,5.305,13
20110201|2010-07-13 08:00,13,5.32,5.32,5.295,5.296,37
20110201|2010-07-13 08:30,13,5.315,5.318,5.31,5.318,15
20110201|2010-07-13 09:00,13,5.318,5.323,5.3,5.307,70
20110201|2010-07-13 09:30,13,5.301,5.301,5.273,5.277,12
20110201|2010-07-13 10:00,13,5.277,5.293,5.275,5.287,29
20110201|2010-07-13 10:30,13,5.285,5.285,5.279,5.285,35
20110201|2010-07-13 11:00,13,5.275,5.275,5.271,5.274,15
20110201|2010-07-13 11:30,13,5.273,5.273,5.261,5.264,10
20110201|2010-07-13 12:30,13,5.278,5.278,5.278,5.278,1
20110201|2010-07-13 13:00,13,5.25,5.25,5.21,5.222,10
20110201|2010-07-13 13:30,13,5.246,5.249,5.246,5.249,20
20110201|2010-07-13 14:00,13,5.247,5.247,5.242,5.242,8
20110201|2010-07-13 14:30,13,5.244,5.245,5.239,5.245,4
20110201|2010-07-13 15:00,13,5.245,5.245,5.245,5.245,1
20110201|2010-07-14 00:30,14,5.245,5.245,5.245,5.245,1
20110201|2010-07-14 07:00,14,5.207,5.207,5.2,5.2,5
20110201|2010-07-14 07:30,14,5.2,5.2,5.177,5.18,12
20110201|2010-07-14 08:00,14,5.179,5.188,5.174,5.188,7
20110201|2010-07-14 08:30,14,5.201,5.217,5.196,5.21,10
20110201|2010-07-14 09:00,14,5.208,5.208,5.201,5.207,4
20110201|2010-07-14 09:30,14,5.209,5.209,5.204,5.204,4
20110201|2010-07-14 10:00,14,5.203,5.205,5.191,5.191,8
20110201|2010-07-14 10:30,14,5.206,5.21,5.206,5.209,3
20110201|2010-07-14 11:00,14,5.205,5.207,5.205,5.207,3
20110201|2010-07-14 11:30,14,5.2,5.21,5.198,5.203,13
20110201|2010-07-14 12:00,14,5.205,5.211,5.205,5.211,4
20110201|2010-07-14 12:30,14,5.202,5.213,5.202,5.207,23
20110201|2010-07-14 13:00,14,5.17,5.171,5.167,5.167,16
20110201|2010-07-14 13:30,14,5.179,5.182,5.179,5.182,2
20110201|2010-07-14 14:00,14,5.179,5.181,5.179,5.181,4
20110201|2010-07-14 14:30,14,5.177,5.177,5.177,5.177,1
20110201|2010-07-15 06:00,15,5.133,5.133,5.133,5.133,2
20110201|2010-07-15 07:00,15,5.161,5.161,5.161,5.161,1
20110201|2010-07-15 07:30,15,5.168,5.172,5.168,5.171,4
20110201|2010-07-15 08:00,15,5.164,5.165,5.161,5.162,6
20110201|2010-07-15 08:30,15,5.16,5.165,5.128,5.128,9
20110201|2010-07-15 09:00,15,5.122,5.125,5.115,5.115,13
20110201|2010-07-15 09:30,15,5.112,5.31,5.112,5.31,33
20110201|2010-07-15 10:00,15,5.302,5.302,5.293,5.293,2
20110201|2010-07-15 10:30,15,5.3,5.304,5.298,5.304,5
20110201|2010-07-15 11:00,15,5.306,5.306,5.288,5.288,2
20110201|2010-07-15 11:30,15,5.287,5.314,5.282,5.314,67
20110201|2010-07-15 12:00,15,5.306,5.307,5.305,5.305,5
20110201|2010-07-15 12:30,15,5.309,5.323,5.298,5.298,63
20110201|2010-07-15 13:00,15,5.284,5.297,5.273,5.297,11
20110201|2010-07-15 13:30,15,5.296,5.296,5.295,5.295,34
20110201|2010-07-15 14:00,15,5.299,5.301,5.299,5.301,4
20110201|2010-07-15 14:30,15,5.301,5.301,5.301,5.301,1
20110201|2010-07-15 15:30,15,5.309,5.309,5.309,5.309,3
20110201|2010-07-15 16:00,15,5.32,5.32,5.32,5.32,1
20110201|2010-07-15 23:00,16,5.298,5.298,5.298,5.298,3
20110201|2010-07-15 23:30,16,5.298,5.298,5.298,5.298,2
20110201|2010-07-16 00:00,16,5.298,5.298,5.298,5.298,11
20110201|2010-07-16 00:30,16,5.298,5.298,5.298,5.298,1
20110201|2010-07-16 01:00,16,5.298,5.298,5.298,5.298,1
20110201|2010-07-16 01:30,16,5.298,5.298,5.298,5.298,2
20110201|2010-07-16 03:00,16,5.298,5.298,5.298,5.298,1
20110201|2010-07-16 05:30,16,5.297,5.297,5.295,5.296,4
20110201|2010-07-16 06:30,16,5.3,5.3,5.3,5.3,2
20110201|2010-07-16 07:00,16,5.319,5.319,5.319,5.319,5
20110201|2010-07-16 08:00,16,5.298,5.314,5.26,5.26,6
20110201|2010-07-16 08:30,16,5.26,5.269,5.258,5.269,14
20110201|2010-07-16 09:00,16,5.215,5.232,5.21,5.232,15
20110201|2010-07-16 09:30,16,5.251,5.251,5.251,5.251,1
20110201|2010-07-16 10:00,16,5.233,5.236,5.233,5.236,8
20110201|2010-07-16 10:30,16,5.245,5.248,5.245,5.248,2
20110201|2010-07-16 11:00,16,5.254,5.261,5.248,5.248,12
20110201|2010-07-16 12:00,16,5.217,5.229,5.216,5.226,21
20110201|2010-07-16 12:30,16,5.214,5.223,5.204,5.22,8
20110201|2010-07-16 13:00,16,5.242,5.242,5.242,5.242,2
20110201|2010-07-16 13:30,16,5.244,5.245,5.241,5.241,9
20110201|2010-07-16 14:00,16,5.242,5.243,5.24,5.24,5
20110201|2010-07-16 15:30,16,5.246,5.248,5.246,5.248,5
20110201|2010-07-19 07:30,19,5.197,5.205,5.195,5.202,6
20110201|2010-07-19 08:00,19,5.185,5.204,5.185,5.204,2
20110201|2010-07-19 08:30,19,5.23,5.23,5.216,5.216,4
20110201|2010-07-19 09:00,19,5.199,5.208,5.18,5.197,16
20110201|2010-07-19 09:30,19,5.199,5.199,5.199,5.199,5
20110201|2010-07-19 10:00,19,5.203,5.203,5.2,5.2,2
20110201|2010-07-19 11:00,19,5.194,5.202,5.194,5.202,2
20110201|2010-07-19 11:30,19,5.206,5.207,5.203,5.203,11
20110201|2010-07-19 12:00,19,5.196,5.202,5.196,5.202,8
20110201|2010-07-19 12:30,19,5.2,5.2,5.199,5.199,3
20110201|2010-07-19 13:00,19,5.197,5.208,5.191,5.208,19
20110201|2010-07-19 14:00,19,5.212,5.216,5.211,5.211,14
20110201|2010-07-20 07:00,20,5.202,5.202,5.202,5.202,1
20110201|2010-07-20 07:30,20,5.182,5.197,5.182,5.197,5
20110201|2010-07-20 08:00,20,5.201,5.221,5.201,5.216,12
20110201|2010-07-20 08:30,20,5.213,5.237,5.213,5.237,8
20110201|2010-07-20 09:00,20,5.239,5.239,5.234,5.236,26
20110201|2010-07-20 09:30,20,5.219,5.227,5.219,5.227,3
20110201|2010-07-20 10:00,20,5.223,5.223,5.223,5.223,1
20110201|2010-07-20 10:30,20,5.215,5.216,5.188,5.188,5
20110201|2010-07-20 11:00,20,5.189,5.189,5.165,5.178,13
20110201|2010-07-20 11:30,20,5.163,5.165,5.162,5.165,17
20110201|2010-07-20 12:00,20,5.17,5.17,5.17,5.17,15
20110201|2010-07-20 12:30,20,5.195,5.195,5.189,5.189,3
20110201|2010-07-20 13:00,20,5.231,5.231,5.231,5.231,2
20110201|2010-07-20 13:30,20,5.25,5.25,5.25,5.25,1
20110201|2010-07-20 14:00,20,5.259,5.262,5.259,5.262,2
20110201|2010-07-20 14:30,20,5.267,5.267,5.267,5.267,1
20110201|2010-07-20 15:00,20,5.263,5.263,5.263,5.263,4
20110201|2010-07-20 15:30,20,5.255,5.255,5.254,5.254,2
20110201|2010-07-21 07:30,21,5.292,5.292,5.288,5.288,6
20110201|2010-07-21 08:00,21,5.265,5.266,5.265,5.266,2
20110201|2010-07-21 08:30,21,5.282,5.282,5.282,5.282,1
20110201|2010-07-21 09:00,21,5.224,5.225,5.199,5.21,8
20110201|2010-07-21 09:30,21,5.22,5.228,5.22,5.227,5
20110201|2010-07-21 10:30,21,5.275,5.277,5.268,5.268,6
20110201|2010-07-21 11:00,21,5.247,5.25,5.237,5.241,4
20110201|2010-07-21 11:30,21,5.231,5.236,5.231,5.236,2
20110201|2010-07-21 12:00,21,5.226,5.232,5.226,5.232,2
20110201|2010-07-21 12:30,21,5.218,5.235,5.218,5.222,25
20110201|2010-07-21 13:00,21,5.22,5.238,5.216,5.238,13
20110201|2010-07-21 14:30,21,5.246,5.246,5.246,5.246,1
20110201|2010-07-22 06:30,22,5.27,5.27,5.27,5.27,1
20110201|2010-07-22 07:30,22,5.27,5.27,5.27,5.27,3
20110201|2010-07-22 08:00,22,5.287,5.323,5.287,5.321,27
20110201|2010-07-22 08:30,22,5.324,5.333,5.324,5.333,12
20110201|2010-07-22 09:00,22,5.326,5.34,5.322,5.322,12
20110201|2010-07-22 09:30,22,5.3,5.306,5.28,5.306,9
20110201|2010-07-22 10:00,22,5.322,5.322,5.307,5.307,3
20110201|2010-07-22 10:30,22,5.281,5.285,5.278,5.285,17
20110201|2010-07-22 11:00,22,5.287,5.287,5.285,5.285,3
20110201|2010-07-22 11:30,22,5.286,5.29,5.286,5.29,3
20110201|2010-07-22 12:30,22,5.292,5.292,5.292,5.292,1
20110201|2010-07-22 13:00,22,5.283,5.291,5.283,5.291,5
20110201|2010-07-22 13:30,22,5.299,5.299,5.295,5.297,5
20110201|2010-07-23 08:00,23,5.274,5.274,5.256,5.256,3
20110201|2010-07-23 09:00,23,5.288,5.288,5.288,5.288,1
20110201|2010-07-23 09:30,23,5.297,5.297,5.297,5.297,1
20110201|2010-07-23 10:00,23,5.294,5.304,5.292,5.304,14
20110201|2010-07-23 10:30,23,5.315,5.318,5.3,5.3,10
20110201|2010-07-23 11:00,23,5.288,5.288,5.28,5.284,4
20110201|2010-07-23 11:30,23,5.262,5.262,5.258,5.259,6
20110201|2010-07-23 12:30,23,5.274,5.274,5.274,5.274,1
20110201|2010-07-23 13:00,23,5.283,5.291,5.264,5.266,28
20110201|2010-07-23 13:30,23,5.269,5.269,5.269,5.269,1
20110201|2010-07-23 14:00,23,5.257,5.257,5.257,5.257,1
20110201|2010-07-23 14:30,23,5.237,5.237,5.237,5.237,1
20110201|2010-07-23 15:00,23,5.24,5.24,5.24,5.24,1
20110201|2010-07-26 08:00,26,5.272,5.272,5.229,5.229,4
20110201|2010-07-26 08:30,26,5.21,5.215,5.21,5.215,2
20110201|2010-07-26 09:00,26,5.225,5.23,5.22,5.22,18
20110201|2010-07-26 09:30,26,5.215,5.215,5.215,5.215,17
20110201|2010-07-26 10:00,26,5.203,5.208,5.203,5.208,6
20110201|2010-07-26 10:30,26,5.228,5.228,5.228,5.228,1
20110201|2010-07-26 11:00,26,5.226,5.233,5.226,5.233,5
20110201|2010-07-26 12:00,26,5.254,5.254,5.254,5.254,1
20110201|2010-07-26 12:30,26,5.251,5.251,5.246,5.246,2
20110201|2010-07-26 13:00,26,5.255,5.255,5.24,5.25,28
20110201|2010-07-26 13:30,26,5.25,5.25,5.245,5.245,22
20110201|2010-07-26 14:00,26,5.251,5.252,5.251,5.252,20
20110201|2010-07-26 14:30,26,5.252,5.252,5.245,5.246,19
20110201|2010-07-26 15:00,26,5.246,5.246,5.244,5.245,13
20110201|2010-07-26 16:00,26,5.26,5.26,5.26,5.26,1
20110201|2010-07-27 07:30,27,5.271,5.284,5.271,5.277,51
20110201|2010-07-27 08:00,27,5.27,5.302,5.27,5.302,4
20110201|2010-07-27 08:30,27,5.28,5.289,5.27,5.274,59
20110201|2010-07-27 09:00,27,5.281,5.281,5.26,5.262,8
20110201|2010-07-27 09:30,27,5.262,5.265,5.262,5.263,7
20110201|2010-07-27 10:30,27,5.247,5.247,5.237,5.24,20
20110201|2010-07-27 11:00,27,5.257,5.257,5.252,5.252,4
20110201|2010-07-27 11:30,27,5.246,5.246,5.246,5.246,1
20110201|2010-07-27 12:00,27,5.249,5.249,5.225,5.226,12
20110201|2010-07-27 12:30,27,5.238,5.249,5.238,5.249,4
20110201|2010-07-27 13:00,27,5.255,5.265,5.255,5.265,7
20110201|2010-07-27 13:30,27,5.261,5.261,5.261,5.261,1
20110201|2010-07-27 14:30,27,5.267,5.267,5.267,5.267,2
20110201|2010-07-27 15:00,27,5.26,5.261,5.26,5.261,3
20110201|2010-07-28 07:30,28,5.285,5.285,5.285,5.285,2
20110201|2010-07-28 08:00,28,5.301,5.354,5.301,5.345,22
20110201|2010-07-28 08:30,28,5.331,5.337,5.331,5.337,8
20110201|2010-07-28 09:00,28,5.329,5.332,5.329,5.332,6
20110201|2010-07-28 09:30,28,5.336,5.353,5.336,5.353,5
20110201|2010-07-28 10:00,28,5.344,5.35,5.34,5.34,16
20110201|2010-07-28 10:30,28,5.349,5.354,5.349,5.353,6
20110201|2010-07-28 11:30,28,5.322,5.322,5.306,5.306,7
20110201|2010-07-28 12:00,28,5.326,5.326,5.314,5.314,8
20110201|2010-07-28 12:30,28,5.314,5.314,5.252,5.252,55
20110201|2010-07-28 13:00,28,5.249,5.252,5.241,5.252,43
20110201|2010-07-28 13:30,28,5.228,5.242,5.228,5.242,19
20110201|2010-07-28 15:00,28,5.222,5.222,5.222,5.222,1
20110201|2010-07-29 07:30,29,5.273,5.273,5.272,5.273,6
20110201|2010-07-29 08:00,29,5.289,5.293,5.276,5.285,25
20110201|2010-07-29 08:30,29,5.281,5.282,5.281,5.282,4
20110201|2010-07-29 09:00,29,5.288,5.288,5.288,5.288,1
20110201|2010-07-29 09:30,29,5.32,5.332,5.262,5.275,53
20110201|2010-07-29 10:00,29,5.25,5.25,5.239,5.24,23
20110201|2010-07-29 10:30,29,5.236,5.25,5.236,5.25,22
20110201|2010-07-29 11:00,29,5.268,5.268,5.268,5.268,1
20110201|2010-07-29 11:30,29,5.293,5.3,5.281,5.281,47
20110201|2010-07-29 12:00,29,5.264,5.264,5.264,5.264,1
20110201|2010-07-29 13:00,29,5.293,5.308,5.29,5.306,59
20110201|2010-07-29 13:30,29,5.304,5.304,5.295,5.297,4
20110201|2010-07-29 14:00,29,5.306,5.306,5.306,5.306,1
20110201|2010-07-29 15:00,29,5.3,5.3,5.3,5.3,27
20110201|2010-07-29 17:00,30,5.305,5.305,5.305,5.305,1
20110201|2010-07-30 03:00,30,5.305,5.305,5.305,5.305,2
20110201|2010-07-30 07:00,30,5.31,5.31,5.31,5.31,1
20110201|2010-07-30 07:30,30,5.275,5.275,5.267,5.267,4
20110201|2010-07-30 08:00,30,5.287,5.287,5.28,5.28,4
20110201|2010-07-30 08:30,30,5.272,5.283,5.27,5.278,34
20110201|2010-07-30 09:00,30,5.285,5.291,5.285,5.291,6
20110201|2010-07-30 09:30,30,5.31,5.315,5.31,5.315,1
20110201|2010-07-30 10:00,30,5.318,5.319,5.309,5.31,15
20110201|2010-07-30 10:30,30,5.319,5.328,5.313,5.328,16
20110201|2010-07-30 11:00,30,5.325,5.325,5.317,5.317,6
20110201|2010-07-30 12:00,30,5.326,5.326,5.313,5.314,10
20110201|2010-07-30 13:00,30,5.325,5.369,5.323,5.369,42
20110201|2010-07-30 13:30,30,5.363,5.363,5.359,5.359,25
20110201|2010-07-30 14:30,30,5.341,5.344,5.341,5.344,2
20110201|2010-08-01 17:00,2,5.396,5.396,5.396,5.396,2
20110201|2010-08-01 17:30,2,5.425,5.43,5.425,5.43,10
20110201|2010-08-01 18:30,2,5.43,5.43,5.43,5.43,5
20110201|2010-08-01 19:30,2,5.434,5.434,5.434,5.434,2
20110201|2010-08-01 20:00,2,5.424,5.425,5.424,5.425,6
20110201|2010-08-01 21:00,2,5.422,5.422,5.422,5.422,1
20110201|2010-08-01 22:30,2,5.402,5.402,5.402,5.402,1
20110201|2010-08-02 01:00,2,5.424,5.424,5.424,5.424,1
20110201|2010-08-02 03:00,2,5.403,5.403,5.403,5.403,1
20110201|2010-08-02 03:30,2,5.399,5.399,5.399,5.399,1
20110201|2010-08-02 04:00,2,5.387,5.387,5.387,5.387,1
20110201|2010-08-02 05:00,2,5.372,5.372,5.372,5.372,1
20110201|2010-08-02 07:00,2,5.364,5.364,5.364,5.364,10
20110201|2010-08-02 07:30,2,5.35,5.35,5.35,5.35,2
20110201|2010-08-02 08:00,2,5.363,5.363,5.349,5.349,10
20110201|2010-08-02 08:30,2,5.344,5.346,5.286,5.287,17
20110201|2010-08-02 09:00,2,5.267,5.291,5.26,5.283,16
20110201|2010-08-02 09:30,2,5.283,5.283,5.283,5.283,1
20110201|2010-08-02 10:00,2,5.285,5.288,5.285,5.288,2
20110201|2010-08-02 10:30,2,5.297,5.3,5.297,5.3,6
20110201|2010-08-02 11:00,2,5.309,5.324,5.309,5.324,6
20110201|2010-08-02 11:30,2,5.289,5.289,5.289,5.289,1
20110201|2010-08-02 12:00,2,5.301,5.302,5.294,5.294,4
20110201|2010-08-02 12:30,2,5.297,5.297,5.267,5.273,6
20110201|2010-08-02 13:00,2,5.255,5.262,5.242,5.257,90
20110201|2010-08-02 13:30,2,5.26,5.27,5.26,5.269,8
20110201|2010-08-02 14:00,2,5.267,5.267,5.267,5.267,1
20110201|2010-08-03 07:30,3,5.284,5.284,5.278,5.278,2
20110201|2010-08-03 08:00,3,5.29,5.29,5.287,5.287,5
20110201|2010-08-03 08:30,3,5.309,5.321,5.308,5.319,10
20110201|2010-08-03 09:00,3,5.306,5.327,5.305,5.327,16
20110201|2010-08-03 09:30,3,5.324,5.326,5.309,5.309,3
20110201|2010-08-03 10:00,3,5.313,5.315,5.294,5.294,4
20110201|2010-08-03 10:30,3,5.289,5.289,5.276,5.279,33
20110201|2010-08-03 11:30,3,5.286,5.286,5.286,5.286,2
20110201|2010-08-03 12:00,3,5.268,5.268,5.221,5.226,33
20110201|2010-08-03 12:30,3,5.226,5.226,5.213,5.213,2
20110201|2010-08-03 13:00,3,5.216,5.217,5.202,5.217,10
20110201|2010-08-03 14:30,3,5.224,5.224,5.224,5.224,1
20110201|2010-08-04 07:30,4,5.254,5.254,5.254,5.254,2
20110201|2010-08-04 08:00,4,5.239,5.239,5.239,5.239,1
20110201|2010-08-04 08:30,4,5.199,5.215,5.198,5.205,10
20110201|2010-08-04 09:00,4,5.2,5.21,5.2,5.21,2
20110201|2010-08-04 09:30,4,5.196,5.206,5.191,5.206,5
20110201|2010-08-04 10:00,4,5.2,5.215,5.2,5.215,2
20110201|2010-08-04 10:30,4,5.209,5.213,5.209,5.21,4
20110201|2010-08-04 11:30,4,5.225,5.235,5.211,5.235,6
20110201|2010-08-04 12:00,4,5.246,5.246,5.239,5.244,4
20110201|2010-08-04 12:30,4,5.248,5.254,5.248,5.252,7
20110201|2010-08-04 13:00,4,5.246,5.252,5.246,5.252,102
20110201|2010-08-04 13:30,4,5.252,5.252,5.243,5.243,26
20110201|2010-08-04 14:00,4,5.248,5.251,5.248,5.251,2
20110201|2010-08-04 14:30,4,5.233,5.233,5.233,5.233,3
20110201|2010-08-04 15:00,4,5.235,5.235,5.235,5.235,1
20110201|2010-08-04 16:00,4,5.234,5.234,5.234,5.234,1
20110201|2010-08-05 03:00,5,5.236,5.236,5.236,5.236,1
20110201|2010-08-05 04:00,5,5.236,5.236,5.236,5.236,1
20110201|2010-08-05 07:30,5,5.245,5.245,5.245,5.245,1
20110201|2010-08-05 08:00,5,5.264,5.269,5.262,5.262,15
20110201|2010-08-05 08:30,5,5.27,5.28,5.269,5.273,23
20110201|2010-08-05 09:00,5,5.273,5.273,5.261,5.27,25
20110201|2010-08-05 09:30,5,5.201,5.223,5.19,5.19,6
20110201|2010-08-05 10:00,5,5.177,5.177,5.146,5.147,17
20110201|2010-08-05 10:30,5,5.153,5.16,5.149,5.149,10
20110201|2010-08-05 11:00,5,5.136,5.137,5.13,5.137,5
20110201|2010-08-05 11:30,5,5.146,5.146,5.12,5.12,10
20110201|2010-08-05 12:00,5,5.135,5.138,5.135,5.138,3
20110201|2010-08-05 12:30,5,5.138,5.152,5.138,5.15,11
20110201|2010-08-05 13:00,5,5.132,5.132,5.132,5.132,1
20110201|2010-08-05 13:30,5,5.165,5.165,5.165,5.165,1
20110201|2010-08-05 14:00,5,5.16,5.163,5.159,5.162,15
20110201|2010-08-05 16:00,5,5.167,5.169,5.167,5.169,2
20110201|2010-08-05 22:00,6,5.178,5.178,5.178,5.178,1
20110201|2010-08-06 02:30,6,5.155,5.155,5.155,5.155,1
20110201|2010-08-06 07:30,6,5.157,5.157,5.157,5.157,1
20110201|2010-08-06 08:00,6,5.164,5.181,5.164,5.171,9
20110201|2010-08-06 08:30,6,5.14,5.15,5.125,5.15,43
20110201|2010-08-06 09:00,6,5.135,5.148,5.135,5.148,3
20110201|2010-08-06 10:00,6,5.115,5.12,5.115,5.119,26
20110201|2010-08-06 10:30,6,5.121,5.121,5.1,5.104,27
20110201|2010-08-06 11:00,6,5.103,5.104,5.097,5.102,29
20110201|2010-08-06 11:30,6,5.11,5.11,5.094,5.11,14
20110201|2010-08-06 12:00,6,5.101,5.101,5.084,5.098,51
20110201|2010-08-06 12:30,6,5.098,5.098,5.084,5.084,31
20110201|2010-08-06 13:00,6,5.078,5.078,5.078,5.078,7
20110201|2010-08-06 13:30,6,5.109,5.117,5.109,5.117,4
20110201|2010-08-06 14:00,6,5.12,5.128,5.12,5.128,3
20110201|2010-08-06 14:30,6,5.12,5.12,5.12,5.12,9
20110201|2010-08-06 15:30,6,5.116,5.116,5.116,5.116,1
20110201|2010-08-09 00:30,9,5.13,5.132,5.128,5.128,15
20110201|2010-08-09 01:30,9,5.12,5.12,5.12,5.12,3
20110201|2010-08-09 07:00,9,5.12,5.12,5.112,5.112,27
20110201|2010-08-09 07:30,9,5.111,5.111,5.106,5.106,15
20110201|2010-08-09 08:00,9,5.122,5.122,5.122,5.122,1
20110201|2010-08-09 08:30,9,5.14,5.14,5.114,5.128,10
20110201|2010-08-09 09:00,9,5.098,5.1,5.086,5.086,6
20110201|2010-08-09 09:30,9,5.09,5.095,5.064,5.064,6
20110201|2010-08-09 10:00,9,5.055,5.057,5.019,5.019,88
20110201|2010-08-09 10:30,9,5.03,5.036,5.026,5.035,43
20110201|2010-08-09 11:00,9,5.021,5.025,5.01,5.01,7
20110201|2010-08-09 11:30,9,5.01,5.016,5.003,5.006,33
20110201|2010-08-09 12:00,9,5.005,5.008,4.995,4.999,51
20110201|2010-08-09 12:30,9,4.99,4.996,4.984,4.991,41
20110201|2010-08-09 13:00,9,5.015,5.02,4.993,5.005,68
20110201|2010-08-09 13:30,9,5.012,5.013,5.012,5.013,2
20110201|2010-08-09 14:00,9,4.999,5,4.995,5,12
20110201|2010-08-09 14:30,9,5.001,5.006,5.001,5.006,16
20110201|2010-08-10 01:00,10,4.992,4.992,4.992,4.992,15
20110201|2010-08-10 07:00,10,4.989,4.989,4.989,4.989,3
20110201|2010-08-10 07:30,10,5.007,5.007,4.999,4.999,38
20110201|2010-08-10 08:00,10,4.992,5.01,4.991,5.01,166
20110201|2010-08-10 08:30,10,4.969,4.97,4.954,4.97,165
20110201|2010-08-10 09:00,10,4.968,4.98,4.963,4.963,11
20110201|2010-08-10 09:30,10,4.975,4.983,4.971,4.971,52
20110201|2010-08-10 10:00,10,4.97,4.985,4.97,4.98,60
20110201|2010-08-10 10:30,10,4.951,4.962,4.946,4.949,72
20110201|2010-08-10 11:00,10,4.947,4.947,4.93,4.94,94
20110201|2010-08-10 11:30,10,4.94,4.958,4.94,4.94,158
20110201|2010-08-10 12:00,10,4.94,4.943,4.934,4.943,24
20110201|2010-08-10 12:30,10,4.946,4.96,4.946,4.957,32
20110201|2010-08-10 13:00,10,4.942,4.945,4.928,4.931,26
20110201|2010-08-10 13:30,10,4.931,4.94,4.931,4.94,25
20110201|2010-08-10 14:00,10,4.94,4.946,4.935,4.935,14
20110201|2010-08-10 14:30,10,4.948,4.948,4.948,4.948,1
20110201|2010-08-10 15:00,10,4.945,4.945,4.945,4.945,1
20110201|2010-08-11 00:30,11,4.95,4.95,4.95,4.95,15
20110201|2010-08-11 05:00,11,4.91,4.91,4.91,4.91,2
20110201|2010-08-11 06:30,11,4.92,4.92,4.92,4.92,3
20110201|2010-08-11 07:00,11,4.91,4.91,4.895,4.895,7
20110201|2010-08-11 07:30,11,4.905,4.907,4.886,4.907,4
20110201|2010-08-11 08:00,11,4.886,4.902,4.882,4.892,38
20110201|2010-08-11 08:30,11,4.892,4.9,4.875,4.9,33
20110201|2010-08-11 09:00,11,4.908,4.908,4.882,4.886,8
20110201|2010-08-11 09:30,11,4.884,4.884,4.855,4.867,50
20110201|2010-08-11 10:00,11,4.863,4.877,4.861,4.869,39
20110201|2010-08-11 10:30,11,4.868,4.874,4.863,4.874,66
20110201|2010-08-11 11:00,11,4.883,4.883,4.883,4.883,1
20110201|2010-08-11 11:30,11,4.87,4.886,4.87,4.875,18
20110201|2010-08-11 12:00,11,4.866,4.866,4.861,4.864,33
20110201|2010-08-11 12:30,11,4.869,4.88,4.86,4.87,46
20110201|2010-08-11 13:00,11,4.88,4.891,4.87,4.885,8
20110201|2010-08-11 13:30,11,4.89,4.898,4.89,4.895,17
20110201|2010-08-11 14:00,11,4.891,4.891,4.891,4.891,1
20110201|2010-08-11 14:30,11,4.896,4.896,4.896,4.896,1
20110201|2010-08-11 15:00,11,4.907,4.907,4.907,4.907,1
20110201|2010-08-12 07:00,12,4.918,4.918,4.913,4.913,5
20110201|2010-08-12 07:30,12,4.913,4.926,4.913,4.92,23
20110201|2010-08-12 08:00,12,4.911,4.944,4.911,4.944,54
20110201|2010-08-12 08:30,12,4.95,4.95,4.925,4.939,12
20110201|2010-08-12 09:00,12,4.939,4.942,4.933,4.933,13
20110201|2010-08-12 09:30,12,4.914,4.928,4.902,4.907,24
20110201|2010-08-12 10:00,12,4.914,4.938,4.914,4.938,30
20110201|2010-08-12 10:30,12,4.941,4.946,4.936,4.944,10
20110201|2010-08-12 11:00,12,4.945,4.951,4.93,4.938,73
20110201|2010-08-12 11:30,12,4.936,4.936,4.928,4.933,21
20110201|2010-08-12 12:00,12,4.941,4.941,4.927,4.936,13
20110201|2010-08-12 12:30,12,4.934,4.943,4.934,4.943,8
20110201|2010-08-12 13:00,12,4.94,4.957,4.94,4.955,9
20110201|2010-08-12 13:30,12,4.954,4.954,4.947,4.947,4
20110201|2010-08-12 14:00,12,4.951,4.952,4.941,4.941,5
20110201|2010-08-13 04:00,13,4.981,4.983,4.981,4.983,5
20110201|2010-08-13 04:30,13,4.983,4.983,4.983,4.983,5
20110201|2010-08-13 07:00,13,4.96,4.96,4.96,4.96,2
20110201|2010-08-13 07:30,13,4.97,4.97,4.97,4.97,1
20110201|2010-08-13 08:00,13,4.973,4.974,4.969,4.969,3
20110201|2010-08-13 08:30,13,4.981,4.981,4.964,4.973,10
20110201|2010-08-13 09:00,13,4.957,4.957,4.957,4.957,1
20110201|2010-08-13 09:30,13,4.96,4.969,4.96,4.969,5
20110201|2010-08-13 10:00,13,4.973,4.977,4.969,4.976,17
20110201|2010-08-13 10:30,13,4.98,4.983,4.977,4.977,7
20110201|2010-08-13 11:00,13,4.981,4.981,4.96,4.96,9
20110201|2010-08-13 11:30,13,4.967,4.976,4.967,4.976,7
20110201|2010-08-13 12:00,13,4.972,4.972,4.961,4.961,2
20110201|2010-08-13 12:30,13,4.963,4.968,4.963,4.968,3
20110201|2010-08-13 13:00,13,4.966,4.988,4.966,4.988,14
20110201|2010-08-13 13:30,13,4.983,4.996,4.983,4.996,2
20110201|2010-08-13 14:00,13,4.988,4.988,4.988,4.988,1
20110201|2010-08-13 15:00,13,4.987,4.987,4.987,4.987,1
20110201|2010-08-15 17:30,16,4.99,4.99,4.99,4.99,1
20110201|2010-08-15 19:30,16,5.002,5.003,5.001,5.001,7
20110201|2010-08-16 00:00,16,4.995,4.995,4.995,4.995,1
20110201|2010-08-16 07:00,16,4.946,4.946,4.946,4.946,5
20110201|2010-08-16 07:30,16,4.948,4.948,4.94,4.94,10
20110201|2010-08-16 08:00,16,4.935,4.937,4.85,4.854,70
20110201|2010-08-16 08:30,16,4.863,4.874,4.847,4.872,29
20110201|2010-08-16 09:00,16,4.867,4.869,4.85,4.85,37
20110201|2010-08-16 09:30,16,4.84,4.863,4.84,4.851,27
20110201|2010-08-16 10:00,16,4.851,4.856,4.851,4.855,4
20110201|2010-08-16 10:30,16,4.838,4.847,4.838,4.842,36
20110201|2010-08-16 11:00,16,4.844,4.853,4.844,4.853,40
20110201|2010-08-16 11:30,16,4.854,4.854,4.848,4.848,9
20110201|2010-08-16 12:00,16,4.845,4.845,4.843,4.844,6
20110201|2010-08-16 13:00,16,4.845,4.863,4.841,4.85,62
20110201|2010-08-16 13:30,16,4.852,4.856,4.85,4.85,42
20110201|2010-08-16 14:00,16,4.855,4.855,4.852,4.852,2
20110201|2010-08-16 14:30,16,4.843,4.843,4.843,4.843,2
20110201|2010-08-16 15:30,16,4.863,4.87,4.863,4.87,5
20110201|2010-08-16 16:00,16,4.855,4.855,4.855,4.855,1
20110201|2010-08-17 07:00,17,4.85,4.85,4.83,4.83,23
20110201|2010-08-17 07:30,17,4.834,4.845,4.834,4.839,12
20110201|2010-08-17 08:00,17,4.839,4.846,4.815,4.815,35
20110201|2010-08-17 08:30,17,4.819,4.829,4.81,4.827,47
20110201|2010-08-17 09:00,17,4.822,4.822,4.815,4.816,20
20110201|2010-08-17 09:30,17,4.825,4.839,4.823,4.831,23
20110201|2010-08-17 10:00,17,4.839,4.839,4.83,4.83,7
20110201|2010-08-17 10:30,17,4.827,4.834,4.826,4.834,6
20110201|2010-08-17 11:00,17,4.832,4.855,4.832,4.855,14
20110201|2010-08-17 11:30,17,4.86,4.868,4.85,4.865,38
20110201|2010-08-17 12:00,17,4.861,4.884,4.861,4.882,7
20110201|2010-08-17 12:30,17,4.885,4.885,4.88,4.88,6
20110201|2010-08-17 13:00,17,4.876,4.876,4.86,4.861,14
20110201|2010-08-17 13:30,17,4.854,4.854,4.853,4.853,7
20110201|2010-08-17 14:00,17,4.859,4.859,4.859,4.859,1
20110201|2010-08-17 15:30,17,4.867,4.867,4.867,4.867,2
20110201|2010-08-17 17:30,18,4.87,4.87,4.87,4.87,1
20110201|2010-08-17 21:00,18,4.87,4.87,4.87,4.87,1
20110201|2010-08-18 00:30,18,4.87,4.87,4.87,4.87,1
20110201|2010-08-18 06:30,18,4.854,4.854,4.85,4.85,2
20110201|2010-08-18 07:30,18,4.87,4.87,4.87,4.87,19
20110201|2010-08-18 08:00,18,4.869,4.869,4.835,4.844,7
20110201|2010-08-18 08:30,18,4.838,4.842,4.835,4.835,12
20110201|2010-08-18 09:00,18,4.839,4.843,4.83,4.843,4
20110201|2010-08-18 09:30,18,4.854,4.854,4.85,4.85,14
20110201|2010-08-18 10:00,18,4.856,4.858,4.85,4.857,37
20110201|2010-08-18 10:30,18,4.854,4.854,4.84,4.84,7
20110201|2010-08-18 11:00,18,4.835,4.855,4.831,4.833,16
20110201|2010-08-18 11:30,18,4.83,4.831,4.815,4.831,32
20110201|2010-08-18 12:30,18,4.826,4.844,4.825,4.844,3
20110201|2010-08-18 13:00,18,4.824,4.85,4.824,4.85,4
20110201|2010-08-18 13:30,18,4.853,4.853,4.853,4.853,1
20110201|2010-08-18 14:00,18,4.847,4.848,4.847,4.848,3
20110201|2010-08-18 14:30,18,4.848,4.848,4.848,4.848,1
20110201|2010-08-18 15:30,18,4.851,4.851,4.851,4.851,1
20110201|2010-08-19 07:00,19,4.838,4.838,4.838,4.838,2
20110201|2010-08-19 07:30,19,4.83,4.83,4.83,4.83,1
20110201|2010-08-19 08:00,19,4.842,4.857,4.842,4.857,7
20110201|2010-08-19 08:30,19,4.861,4.865,4.858,4.865,4
20110201|2010-08-19 09:00,19,4.865,4.867,4.865,4.867,6
20110201|2010-08-19 09:30,19,4.955,4.955,4.821,4.821,14
20110201|2010-08-19 10:00,19,4.824,4.824,4.774,4.781,44
20110201|2010-08-19 10:30,19,4.785,4.791,4.775,4.775,36
20110201|2010-08-19 11:00,19,4.772,4.784,4.772,4.775,21
20110201|2010-08-19 11:30,19,4.779,4.794,4.779,4.785,12
20110201|2010-08-19 12:00,19,4.794,4.797,4.794,4.795,28
20110201|2010-08-19 12:30,19,4.799,4.799,4.792,4.794,34
20110201|2010-08-19 13:00,19,4.794,4.796,4.792,4.796,4
20110201|2010-08-19 13:30,19,4.794,4.795,4.792,4.792,3
20110201|2010-08-19 14:30,19,4.799,4.799,4.798,4.798,3
20110201|2010-08-19 15:00,19,4.793,4.793,4.793,4.793,1
20110201|2010-08-19 15:30,19,4.792,4.792,4.792,4.792,1
20110201|2010-08-20 07:00,20,4.765,4.765,4.765,4.765,1
20110201|2010-08-20 07:30,20,4.772,4.772,4.745,4.75,37
20110201|2010-08-20 08:00,20,4.75,4.77,4.75,4.761,79
20110201|2010-08-20 08:30,20,4.764,4.777,4.763,4.765,46
20110201|2010-08-20 09:00,20,4.767,4.773,4.766,4.771,25
20110201|2010-08-20 09:30,20,4.753,4.76,4.753,4.759,50
20110201|2010-08-20 10:00,20,4.76,4.765,4.757,4.765,3
20110201|2010-08-20 10:30,20,4.756,4.756,4.75,4.751,14
20110201|2010-08-20 11:00,20,4.75,4.753,4.748,4.75,46
20110201|2010-08-20 11:30,20,4.748,4.748,4.73,4.73,38
20110201|2010-08-20 12:00,20,4.743,4.747,4.743,4.747,24
20110201|2010-08-20 12:30,20,4.751,4.762,4.751,4.755,18
20110201|2010-08-20 13:00,20,4.75,4.753,4.735,4.735,9
20110201|2010-08-20 13:30,20,4.732,4.74,4.732,4.74,13
20110201|2010-08-20 14:00,20,4.737,4.737,4.733,4.733,3
20110201|2010-08-22 17:00,23,4.7,4.7,4.7,4.7,1
20110201|2010-08-22 23:00,23,4.711,4.711,4.711,4.711,6
20110201|2010-08-23 07:30,23,4.722,4.722,4.685,4.685,46
20110201|2010-08-23 08:00,23,4.675,4.681,4.66,4.66,79
20110201|2010-08-23 08:30,23,4.667,4.708,4.667,4.694,16
20110201|2010-08-23 09:00,23,4.695,4.701,4.676,4.676,21
20110201|2010-08-23 09:30,23,4.682,4.694,4.68,4.694,18
20110201|2010-08-23 10:00,23,4.69,4.69,4.68,4.68,32
20110201|2010-08-23 10:30,23,4.661,4.665,4.659,4.665,17
20110201|2010-08-23 11:00,23,4.666,4.681,4.666,4.668,25
20110201|2010-08-23 11:30,23,4.687,4.695,4.683,4.695,15
20110201|2010-08-23 12:00,23,4.69,4.69,4.672,4.672,5
20110201|2010-08-23 12:30,23,4.669,4.674,4.668,4.674,7
20110201|2010-08-23 13:00,23,4.665,4.681,4.665,4.681,6
20110201|2010-08-23 13:30,23,4.672,4.68,4.672,4.677,14
20110201|2010-08-23 14:00,23,4.674,4.68,4.673,4.68,15
20110201|2010-08-23 14:30,23,4.68,4.68,4.68,4.68,1
20110201|2010-08-23 15:00,23,4.682,4.682,4.68,4.68,5
20110201|2010-08-24 01:00,24,4.67,4.673,4.67,4.673,9
20110201|2010-08-24 01:30,24,4.675,4.675,4.67,4.67,16
20110201|2010-08-24 05:00,24,4.65,4.65,4.65,4.65,2
20110201|2010-08-24 07:00,24,4.645,4.645,4.635,4.635,6
20110201|2010-08-24 07:30,24,4.635,4.635,4.633,4.633,8
20110201|2010-08-24 08:00,24,4.643,4.651,4.633,4.639,79
20110201|2010-08-24 08:30,24,4.645,4.645,4.626,4.626,27
20110201|2010-08-24 09:00,24,4.62,4.631,4.61,4.631,21
20110201|2010-08-24 09:30,24,4.628,4.63,4.625,4.625,9
20110201|2010-08-24 10:00,24,4.625,4.625,4.613,4.622,33
20110201|2010-08-24 10:30,24,4.622,4.635,4.62,4.635,46
20110201|2010-08-24 11:00,24,4.632,4.632,4.628,4.628,2
20110201|2010-08-24 11:30,24,4.62,4.62,4.619,4.62,5
20110201|2010-08-24 12:00,24,4.622,4.622,4.62,4.62,17
20110201|2010-08-24 12:30,24,4.632,4.632,4.625,4.628,4
20110201|2010-08-24 13:00,24,4.626,4.629,4.624,4.624,17
20110201|2010-08-24 13:30,24,4.629,4.629,4.629,4.629,2
20110201|2010-08-24 14:00,24,4.626,4.628,4.626,4.628,14
20110201|2010-08-24 14:30,24,4.63,4.63,4.628,4.63,13
20110201|2010-08-24 15:00,24,4.63,4.63,4.628,4.628,3
20110201|2010-08-24 22:00,25,4.627,4.627,4.627,4.627,1
20110201|2010-08-25 03:00,25,4.621,4.621,4.621,4.621,1
20110201|2010-08-25 04:00,25,4.62,4.62,4.62,4.62,1
20110201|2010-08-25 04:30,25,4.62,4.62,4.62,4.62,12
20110201|2010-08-25 05:00,25,4.62,4.62,4.62,4.62,1
20110201|2010-08-25 05:30,25,4.62,4.62,4.62,4.62,44
20110201|2010-08-25 06:30,25,4.612,4.612,4.612,4.612,1
20110201|2010-08-25 07:00,25,4.602,4.602,4.597,4.6,3
20110201|2010-08-25 07:30,25,4.597,4.609,4.597,4.609,10
20110201|2010-08-25 08:00,25,4.6,4.602,4.543,4.566,81
20110201|2010-08-25 08:30,25,4.564,4.571,4.53,4.54,74
20110201|2010-08-25 09:00,25,4.538,4.554,4.534,4.542,96
20110201|2010-08-25 09:30,25,4.534,4.541,4.515,4.541,105
20110201|2010-08-25 10:00,25,4.544,4.568,4.541,4.561,104
20110201|2010-08-25 10:30,25,4.56,4.56,4.547,4.548,39
20110201|2010-08-25 11:00,25,4.551,4.551,4.541,4.541,10
20110201|2010-08-25 11:30,25,4.54,4.54,4.537,4.537,33
20110201|2010-08-25 12:00,25,4.53,4.54,4.524,4.54,17
20110201|2010-08-25 12:30,25,4.552,4.556,4.544,4.549,63
20110201|2010-08-25 13:00,25,4.539,4.556,4.531,4.556,49
20110201|2010-08-25 13:30,25,4.55,4.558,4.55,4.558,8
20110201|2010-08-25 14:00,25,4.564,4.568,4.562,4.562,28
20110201|2010-08-25 14:30,25,4.569,4.576,4.569,4.576,6
20110201|2010-08-25 15:00,25,4.577,4.577,4.574,4.574,20
20110201|2010-08-26 04:00,26,4.558,4.56,4.558,4.56,15
20110201|2010-08-26 06:00,26,4.558,4.558,4.558,4.558,2
20110201|2010-08-26 07:00,26,4.574,4.578,4.573,4.573,4
20110201|2010-08-26 07:30,26,4.57,4.57,4.559,4.559,19
20110201|2010-08-26 08:00,26,4.558,4.589,4.55,4.589,65
20110201|2010-08-26 08:30,26,4.589,4.59,4.575,4.59,79
20110201|2010-08-26 09:00,26,4.585,4.592,4.585,4.585,112
20110201|2010-08-26 09:30,26,4.559,4.607,4.541,4.548,73
20110201|2010-08-26 10:00,26,4.558,4.583,4.549,4.578,42
20110201|2010-08-26 10:30,26,4.582,4.602,4.578,4.594,26
20110201|2010-08-26 11:00,26,4.594,4.594,4.579,4.581,9
20110201|2010-08-26 11:30,26,4.579,4.579,4.571,4.576,27
20110201|2010-08-26 12:00,26,4.575,4.575,4.56,4.565,24
20110201|2010-08-26 12:30,26,4.575,4.575,4.568,4.568,29
20110201|2010-08-26 13:00,26,4.562,4.567,4.557,4.562,48
20110201|2010-08-26 13:30,26,4.565,4.565,4.565,4.565,1
20110201|2010-08-26 14:00,26,4.569,4.575,4.569,4.575,4
20110201|2010-08-26 14:30,26,4.576,4.576,4.572,4.572,3
20110201|2010-08-26 15:00,26,4.563,4.563,4.563,4.563,5
20110201|2010-08-26 15:30,26,4.567,4.57,4.567,4.57,8
20110201|2010-08-26 21:30,27,4.576,4.576,4.576,4.576,2
20110201|2010-08-26 22:00,27,4.579,4.579,4.579,4.579,1
20110201|2010-08-27 04:00,27,4.571,4.571,4.552,4.552,72
20110201|2010-08-27 07:30,27,4.586,4.588,4.581,4.581,13
20110201|2010-08-27 08:00,27,4.571,4.593,4.567,4.567,111
20110201|2010-08-27 08:30,27,4.55,4.562,4.543,4.562,33
20110201|2010-08-27 09:00,27,4.56,4.561,4.515,4.515,83
20110201|2010-08-27 09:30,27,4.53,4.546,4.527,4.546,34
20110201|2010-08-27 10:00,27,4.535,4.535,4.529,4.535,20
20110201|2010-08-27 10:30,27,4.539,4.555,4.538,4.555,26
20110201|2010-08-27 11:00,27,4.539,4.539,4.526,4.526,15
20110201|2010-08-27 11:30,27,4.527,4.532,4.527,4.532,9
20110201|2010-08-27 12:00,27,4.524,4.531,4.52,4.531,3
20110201|2010-08-27 12:30,27,4.54,4.551,4.538,4.545,90
20110201|2010-08-27 13:00,27,4.546,4.546,4.478,4.482,71
20110201|2010-08-27 13:30,27,4.481,4.493,4.481,4.488,19
20110201|2010-08-27 14:00,27,4.486,4.491,4.486,4.491,2
20110201|2010-08-27 14:30,27,4.485,4.485,4.485,4.485,1
20110201|2010-08-30 01:00,30,4.47,4.47,4.47,4.47,1
20110201|2010-08-30 06:00,30,4.474,4.474,4.463,4.463,35
20110201|2010-08-30 06:30,30,4.456,4.465,4.454,4.465,45
20110201|2010-08-30 07:00,30,4.485,4.498,4.485,4.498,4
20110201|2010-08-30 07:30,30,4.504,4.516,4.504,4.515,6
20110201|2010-08-30 08:00,30,4.527,4.55,4.527,4.541,30
20110201|2010-08-30 08:30,30,4.536,4.572,4.536,4.555,74
20110201|2010-08-30 09:00,30,4.575,4.575,4.555,4.57,31
20110201|2010-08-30 09:30,30,4.585,4.585,4.56,4.571,246
20110201|2010-08-30 10:00,30,4.569,4.569,4.554,4.557,75
20110201|2010-08-30 10:30,30,4.552,4.561,4.552,4.561,70
20110201|2010-08-30 11:00,30,4.559,4.578,4.559,4.578,59
20110201|2010-08-30 11:30,30,4.578,4.591,4.574,4.591,148
20110201|2010-08-30 12:00,30,4.596,4.605,4.596,4.603,47
20110201|2010-08-30 12:30,30,4.603,4.619,4.603,4.619,17
20110201|2010-08-30 13:00,30,4.59,4.6,4.577,4.6,42
20110201|2010-08-30 13:30,30,4.6,4.611,4.6,4.605,7
20110201|2010-08-30 14:00,30,4.61,4.611,4.604,4.608,10
20110201|2010-08-30 14:30,30,4.609,4.623,4.609,4.62,10
20110201|2010-08-30 19:30,31,4.64,4.64,4.64,4.64,1
20110201|2010-08-31 03:30,31,4.652,4.652,4.652,4.652,1
20110201|2010-08-31 07:00,31,4.648,4.65,4.646,4.647,7
20110201|2010-08-31 07:30,31,4.628,4.628,4.59,4.59,53
20110201|2010-08-31 08:00,31,4.61,4.631,4.603,4.622,24
20110201|2010-08-31 08:30,31,4.605,4.605,4.583,4.588,35
20110201|2010-08-31 09:00,31,4.588,4.6,4.584,4.6,46
20110201|2010-08-31 09:30,31,4.592,4.592,4.592,4.592,1
20110201|2010-08-31 10:00,31,4.6,4.602,4.585,4.589,6
20110201|2010-08-31 10:30,31,4.604,4.628,4.604,4.628,24
20110201|2010-08-31 11:00,31,4.635,4.635,4.613,4.613,16
20110201|2010-08-31 11:30,31,4.624,4.628,4.624,4.628,4
20110201|2010-08-31 12:00,31,4.634,4.65,4.634,4.65,147
20110201|2010-08-31 12:30,31,4.657,4.663,4.657,4.662,11
20110201|2010-08-31 13:00,31,4.663,4.663,4.642,4.642,49
20110201|2010-08-31 13:30,31,4.637,4.637,4.637,4.637,1
20110201|2010-08-31 14:00,31,4.639,4.641,4.639,4.641,15
20110201|2010-08-31 14:30,31,4.64,4.64,4.635,4.635,7
20110201|2010-08-31 15:00,31,4.64,4.64,4.64,4.64,1
20110201|2010-08-31 15:30,31,4.626,4.626,4.62,4.62,2
20110201|2010-08-31 18:30,1,4.606,4.606,4.606,4.606,1
20110201|2010-08-31 19:00,1,4.617,4.617,4.617,4.617,1
20110201|2010-09-01 02:30,1,4.6,4.6,4.6,4.6,1
20110201|2010-09-01 04:00,1,4.612,4.612,4.612,4.612,1
20110201|2010-09-01 07:00,1,4.603,4.605,4.59,4.59,14
20110201|2010-09-01 07:30,1,4.588,4.593,4.58,4.588,11
20110201|2010-09-01 08:00,1,4.578,4.593,4.574,4.59,44
20110201|2010-09-01 08:30,1,4.602,4.64,4.602,4.64,7
20110201|2010-09-01 09:00,1,4.662,4.662,4.62,4.62,9
20110201|2010-09-01 09:30,1,4.62,4.632,4.608,4.61,30
20110201|2010-09-01 10:00,1,4.62,4.637,4.61,4.612,22
20110201|2010-09-01 10:30,1,4.606,4.631,4.606,4.62,5
20110201|2010-09-01 11:00,1,4.63,4.653,4.63,4.653,38
20110201|2010-09-01 11:30,1,4.622,4.622,4.59,4.594,33
20110201|2010-09-01 12:00,1,4.594,4.599,4.564,4.578,21
20110201|2010-09-01 12:30,1,4.577,4.577,4.563,4.57,67
20110201|2010-09-01 13:00,1,4.578,4.578,4.57,4.578,18
20110201|2010-09-01 13:30,1,4.566,4.566,4.566,4.566,1
20110201|2010-09-01 14:00,1,4.568,4.568,4.568,4.568,1
20110201|2010-09-01 15:30,1,4.558,4.558,4.558,4.558,1
20110201|2010-09-01 17:00,2,4.55,4.55,4.55,4.55,1
20110201|2010-09-02 06:30,2,4.54,4.54,4.54,4.54,2
20110201|2010-09-02 07:00,2,4.555,4.555,4.555,4.555,2
20110201|2010-09-02 07:30,2,4.532,4.533,4.52,4.52,58
20110201|2010-09-02 08:00,2,4.564,4.564,4.519,4.519,52
20110201|2010-09-02 08:30,2,4.519,4.523,4.515,4.523,30
20110201|2010-09-02 09:00,2,4.541,4.541,4.517,4.529,19
20110201|2010-09-02 09:30,2,4.5,4.529,4.49,4.5,96
20110201|2010-09-02 10:00,2,4.493,4.552,4.49,4.542,76
20110201|2010-09-02 10:30,2,4.575,4.582,4.54,4.54,14
20110201|2010-09-02 11:00,2,4.548,4.555,4.548,4.555,6
20110201|2010-09-02 11:30,2,4.549,4.559,4.543,4.559,54
20110201|2010-09-02 12:00,2,4.56,4.56,4.547,4.549,20
20110201|2010-09-02 12:30,2,4.548,4.548,4.533,4.535,19
20110201|2010-09-02 13:00,2,4.536,4.545,4.535,4.535,23
20110201|2010-09-02 13:30,2,4.538,4.544,4.538,4.544,12
20110201|2010-09-02 14:00,2,4.545,4.556,4.545,4.556,29
20110201|2010-09-02 14:30,2,4.567,4.567,4.567,4.567,1
20110201|2010-09-02 15:00,2,4.567,4.57,4.567,4.57,3
20110201|2010-09-02 18:00,3,4.558,4.558,4.558,4.558,1
20110201|2010-09-03 06:00,3,4.54,4.54,4.54,4.54,1
20110201|2010-09-03 07:30,3,4.563,4.569,4.548,4.568,12
20110201|2010-09-03 08:00,3,4.565,4.567,4.531,4.531,50
20110201|2010-09-03 08:30,3,4.534,4.549,4.534,4.547,51
20110201|2010-09-03 09:00,3,4.528,4.544,4.528,4.541,9
20110201|2010-09-03 09:30,3,4.558,4.558,4.558,4.558,2
20110201|2010-09-03 10:00,3,4.56,4.56,4.554,4.555,3
20110201|2010-09-03 10:30,3,4.555,4.555,4.55,4.55,6
20110201|2010-09-03 11:00,3,4.555,4.56,4.555,4.56,2
20110201|2010-09-03 11:30,3,4.554,4.558,4.554,4.558,8
20110201|2010-09-03 12:00,3,4.558,4.57,4.558,4.567,6
20110201|2010-09-03 12:30,3,4.575,4.587,4.569,4.587,10
20110201|2010-09-03 13:00,3,4.595,4.638,4.595,4.638,111
20110201|2010-09-03 13:30,3,4.63,4.63,4.623,4.626,7
20110201|2010-09-03 14:00,3,4.618,4.621,4.618,4.621,3
20110201|2010-09-05 19:30,7,4.6,4.6,4.6,4.6,1
20110201|2010-09-05 20:00,7,4.6,4.603,4.6,4.6,3
20110201|2010-09-06 01:30,7,4.596,4.596,4.596,4.596,1
20110201|2010-09-06 03:30,7,4.619,4.627,4.619,4.627,34
20110201|2010-09-06 07:00,7,4.62,4.62,4.62,4.62,1
20110201|2010-09-06 08:00,7,4.626,4.626,4.626,4.626,1
20110201|2010-09-06 09:30,7,4.616,4.616,4.616,4.616,1
20110201|2010-09-06 10:00,7,4.611,4.611,4.611,4.611,1
20110201|2010-09-06 11:00,7,4.589,4.589,4.589,4.589,1
20110201|2010-09-07 06:30,7,4.56,4.56,4.544,4.544,27
20110201|2010-09-07 07:00,7,4.564,4.564,4.522,4.522,7
20110201|2010-09-07 07:30,7,4.51,4.534,4.501,4.501,19
20110201|2010-09-07 08:00,7,4.5,4.545,4.474,4.53,126
20110201|2010-09-07 08:30,7,4.535,4.545,4.51,4.512,27
20110201|2010-09-07 09:00,7,4.516,4.518,4.513,4.514,28
20110201|2010-09-07 09:30,7,4.513,4.534,4.513,4.534,44
20110201|2010-09-07 10:00,7,4.534,4.555,4.53,4.554,9
20110201|2010-09-07 10:30,7,4.554,4.554,4.532,4.539,7
20110201|2010-09-07 11:00,7,4.547,4.553,4.547,4.553,8
20110201|2010-09-07 12:00,7,4.537,4.537,4.537,4.537,8
20110201|2010-09-07 12:30,7,4.539,4.547,4.534,4.547,21
20110201|2010-09-07 13:00,7,4.554,4.554,4.541,4.545,7
20110201|2010-09-07 13:30,7,4.572,4.572,4.572,4.572,1
20110201|2010-09-07 14:00,7,4.559,4.564,4.559,4.564,3
20110201|2010-09-07 14:30,7,4.559,4.562,4.559,4.562,4
20110201|2010-09-07 15:00,7,4.566,4.572,4.566,4.572,6
20110201|2010-09-07 15:30,7,4.568,4.568,4.568,4.568,1
20110201|2010-09-07 16:00,7,4.574,4.58,4.574,4.58,3
20110201|2010-09-07 23:30,8,4.585,4.585,4.585,4.585,1
20110201|2010-09-08 02:00,8,4.582,4.582,4.582,4.582,1
20110201|2010-09-08 02:30,8,4.574,4.574,4.574,4.574,1
20110201|2010-09-08 04:00,8,4.555,4.555,4.555,4.555,1
20110201|2010-09-08 06:30,8,4.523,4.524,4.523,4.524,3
20110201|2010-09-08 07:00,8,4.531,4.531,4.531,4.531,1
20110201|2010-09-08 07:30,8,4.533,4.535,4.512,4.512,46
20110201|2010-09-08 08:00,8,4.51,4.51,4.49,4.494,87
20110201|2010-09-08 08:30,8,4.499,4.519,4.499,4.512,101
20110201|2010-09-08 09:00,8,4.508,4.519,4.505,4.516,73
20110201|2010-09-08 09:30,8,4.526,4.541,4.526,4.538,22
20110201|2010-09-08 10:00,8,4.536,4.542,4.536,4.538,29
20110201|2010-09-08 10:30,8,4.536,4.545,4.536,4.54,43
20110201|2010-09-08 11:00,8,4.55,4.554,4.543,4.543,23
20110201|2010-09-08 11:30,8,4.544,4.546,4.525,4.526,21
20110201|2010-09-08 12:00,8,4.525,4.545,4.525,4.544,24
20110201|2010-09-08 12:30,8,4.534,4.546,4.534,4.544,35
20110201|2010-09-08 13:00,8,4.537,4.537,4.532,4.532,7
20110201|2010-09-08 13:30,8,4.531,4.531,4.522,4.522,12
20110201|2010-09-08 14:00,8,4.525,4.526,4.518,4.523,12
20110201|2010-09-08 14:30,8,4.53,4.533,4.53,4.532,5
20110201|2010-09-08 15:00,8,4.535,4.54,4.535,4.54,3
20110201|2010-09-08 15:30,8,4.535,4.535,4.535,4.535,4
20110201|2010-09-08 21:00,9,4.535,4.535,4.535,4.535,1
20110201|2010-09-09 07:30,9,4.542,4.544,4.54,4.54,6
20110201|2010-09-09 08:00,9,4.539,4.545,4.527,4.528,13
20110201|2010-09-09 08:30,9,4.528,4.531,4.522,4.529,66
20110201|2010-09-09 09:00,9,4.526,4.535,4.526,4.533,39
20110201|2010-09-09 09:30,9,4.515,4.515,4.485,4.497,24
20110201|2010-09-09 10:00,9,4.494,4.501,4.488,4.49,54
20110201|2010-09-09 10:30,9,4.493,4.495,4.48,4.495,43
20110201|2010-09-09 11:00,9,4.493,4.5,4.491,4.5,19
20110201|2010-09-09 11:30,9,4.494,4.494,4.473,4.476,44
20110201|2010-09-09 12:00,9,4.486,4.492,4.483,4.483,12
20110201|2010-09-09 12:30,9,4.479,4.51,4.478,4.51,27
20110201|2010-09-09 13:00,9,4.511,4.531,4.511,4.527,44
20110201|2010-09-09 13:30,9,4.527,4.53,4.527,4.529,5
20110201|2010-09-09 14:00,9,4.53,4.536,4.529,4.536,5
20110201|2010-09-09 14:30,9,4.541,4.541,4.541,4.541,1
20110201|2010-09-09 15:00,9,4.537,4.537,4.535,4.535,2
20110201|2010-09-09 15:30,9,4.541,4.546,4.541,4.543,5
20110201|2010-09-09 21:00,10,4.548,4.548,4.548,4.548,1
20110201|2010-09-10 06:30,10,4.546,4.546,4.545,4.545,2
20110201|2010-09-10 07:00,10,4.552,4.555,4.552,4.555,8
20110201|2010-09-10 07:30,10,4.567,4.586,4.563,4.586,16
20110201|2010-09-10 08:00,10,4.582,4.619,4.582,4.61,40
20110201|2010-09-10 08:30,10,4.603,4.607,4.589,4.602,51
20110201|2010-09-10 09:00,10,4.603,4.612,4.597,4.612,53
20110201|2010-09-10 09:30,10,4.618,4.63,4.618,4.624,23
20110201|2010-09-10 10:00,10,4.615,4.615,4.6,4.603,14
20110201|2010-09-10 10:30,10,4.612,4.627,4.612,4.619,43
20110201|2010-09-10 11:00,10,4.623,4.627,4.611,4.611,60
20110201|2010-09-10 11:30,10,4.6,4.617,4.6,4.617,12
20110201|2010-09-10 12:00,10,4.599,4.605,4.594,4.597,107
20110201|2010-09-10 13:00,10,4.592,4.609,4.584,4.606,23
20110201|2010-09-10 13:30,10,4.597,4.604,4.597,4.604,2
20110201|2010-09-10 14:00,10,4.603,4.603,4.603,4.603,1
20110201|2010-09-10 14:30,10,4.604,4.604,4.603,4.603,3
20110201|2010-09-10 15:00,10,4.598,4.598,4.598,4.598,1
20110201|2010-09-13 02:00,13,4.595,4.595,4.595,4.595,1
20110201|2010-09-13 05:00,13,4.608,4.608,4.608,4.608,1
20110201|2010-09-13 06:00,13,4.593,4.593,4.592,4.592,25
20110201|2010-09-13 07:00,13,4.601,4.601,4.6,4.6,11
20110201|2010-09-13 07:30,13,4.569,4.57,4.569,4.57,3
20110201|2010-09-13 08:00,13,4.566,4.649,4.566,4.649,177
20110201|2010-09-13 08:30,13,4.645,4.647,4.604,4.607,68
20110201|2010-09-13 09:00,13,4.624,4.65,4.624,4.65,17
20110201|2010-09-13 09:30,13,4.642,4.644,4.626,4.644,30
20110201|2010-09-13 10:00,13,4.638,4.638,4.638,4.638,1
20110201|2010-09-13 10:30,13,4.616,4.637,4.616,4.637,41
20110201|2010-09-13 11:00,13,4.635,4.636,4.633,4.633,19
20110201|2010-09-13 11:30,13,4.63,4.635,4.621,4.635,55
20110201|2010-09-13 12:30,13,4.647,4.647,4.647,4.647,2
20110201|2010-09-13 13:00,13,4.631,4.651,4.626,4.65,22
20110201|2010-09-13 13:30,13,4.646,4.647,4.643,4.643,7
20110201|2010-09-13 14:00,13,4.646,4.646,4.646,4.646,3
20110201|2010-09-13 14:30,13,4.648,4.648,4.625,4.637,6
20110201|2010-09-13 15:00,13,4.64,4.64,4.64,4.64,3
20110201|2010-09-13 15:30,13,4.64,4.64,4.64,4.64,1
20110201|2010-09-14 07:00,14,4.676,4.678,4.666,4.666,8
20110201|2010-09-14 07:30,14,4.659,4.659,4.659,4.659,1
20110201|2010-09-14 08:00,14,4.673,4.675,4.658,4.658,49
20110201|2010-09-14 08:30,14,4.664,4.665,4.631,4.631,55
20110201|2010-09-14 09:00,14,4.635,4.635,4.595,4.603,29
20110201|2010-09-14 09:30,14,4.614,4.625,4.608,4.625,38
20110201|2010-09-14 10:00,14,4.624,4.624,4.598,4.6,30
20110201|2010-09-14 10:30,14,4.595,4.595,4.515,4.525,54
20110201|2010-09-14 11:00,14,4.524,4.529,4.522,4.524,21
20110201|2010-09-14 11:30,14,4.543,4.543,4.54,4.54,2
20110201|2010-09-14 12:00,14,4.539,4.539,4.536,4.536,2
20110201|2010-09-14 12:30,14,4.534,4.534,4.534,4.534,1
20110201|2010-09-14 13:00,14,4.576,4.61,4.575,4.604,20
20110201|2010-09-14 13:30,14,4.579,4.588,4.579,4.588,5
20110201|2010-09-14 14:00,14,4.587,4.594,4.587,4.594,10
20110201|2010-09-14 14:30,14,4.592,4.592,4.587,4.587,3
20110201|2010-09-14 15:30,14,4.592,4.592,4.59,4.59,4
20110201|2010-09-14 23:30,15,4.572,4.572,4.572,4.572,1
20110201|2010-09-15 05:30,15,4.558,4.558,4.558,4.558,1
20110201|2010-09-15 06:30,15,4.58,4.598,4.58,4.598,8
20110201|2010-09-15 07:00,15,4.6,4.608,4.6,4.601,36
20110201|2010-09-15 07:30,15,4.599,4.599,4.575,4.598,13
20110201|2010-09-15 08:00,15,4.597,4.617,4.58,4.605,74
20110201|2010-09-15 08:30,15,4.594,4.594,4.569,4.587,42
20110201|2010-09-15 09:00,15,4.595,4.605,4.595,4.602,52
20110201|2010-09-15 09:30,15,4.594,4.6,4.592,4.6,20
20110201|2010-09-15 10:00,15,4.605,4.613,4.599,4.613,7
20110201|2010-09-15 10:30,15,4.612,4.615,4.596,4.598,42
20110201|2010-09-15 11:00,15,4.602,4.602,4.592,4.592,4
20110201|2010-09-15 11:30,15,4.602,4.611,4.564,4.575,39
20110201|2010-09-15 12:30,15,4.593,4.593,4.58,4.58,5
20110201|2010-09-15 13:00,15,4.589,4.589,4.589,4.589,2
20110201|2010-09-15 13:30,15,4.593,4.601,4.588,4.601,20
20110201|2010-09-15 14:00,15,4.59,4.59,4.59,4.59,1
20110201|2010-09-15 14:30,15,4.591,4.591,4.591,4.591,2
20110201|2010-09-15 15:00,15,4.588,4.588,4.588,4.588,1
20110201|2010-09-16 07:00,16,4.618,4.618,4.618,4.618,1
20110201|2010-09-16 07:30,16,4.632,4.632,4.632,4.632,2
20110201|2010-09-16 08:00,16,4.629,4.638,4.618,4.623,60
20110201|2010-09-16 08:30,16,4.621,4.621,4.593,4.601,31
20110201|2010-09-16 09:00,16,4.6,4.607,4.586,4.594,39
20110201|2010-09-16 09:30,16,4.515,4.521,4.45,4.518,74
20110201|2010-09-16 10:00,16,4.518,4.518,4.49,4.49,60
20110201|2010-09-16 10:30,16,4.486,4.486,4.456,4.46,78
20110201|2010-09-16 11:00,16,4.456,4.492,4.455,4.488,27
20110201|2010-09-16 11:30,16,4.5,4.6,4.49,4.59,88
20110201|2010-09-16 12:00,16,4.625,4.625,4.6,4.6,18
20110201|2010-09-16 12:30,16,4.611,4.615,4.6,4.613,36
20110201|2010-09-16 13:00,16,4.628,4.641,4.603,4.603,97
20110201|2010-09-16 13:30,16,4.604,4.606,4.598,4.606,7
20110201|2010-09-16 14:00,16,4.602,4.602,4.6,4.6,3
20110201|2010-09-16 15:00,16,4.602,4.602,4.602,4.602,3
20110201|2010-09-16 15:30,16,4.603,4.603,4.603,4.603,1
20110201|2010-09-17 01:30,17,4.618,4.618,4.616,4.618,10
20110201|2010-09-17 02:00,17,4.61,4.611,4.61,4.611,2
20110201|2010-09-17 06:30,17,4.615,4.615,4.613,4.615,6
20110201|2010-09-17 07:00,17,4.625,4.628,4.618,4.625,41
20110201|2010-09-17 07:30,17,4.625,4.629,4.6,4.603,66
20110201|2010-09-17 08:00,17,4.608,4.612,4.575,4.599,65
20110201|2010-09-17 08:30,17,4.599,4.605,4.593,4.593,27
20110201|2010-09-17 09:00,17,4.587,4.587,4.548,4.563,40
20110201|2010-09-17 09:30,17,4.565,4.57,4.55,4.57,20
20110201|2010-09-17 10:00,17,4.563,4.563,4.543,4.543,129
20110201|2010-09-17 10:30,17,4.542,4.542,4.53,4.533,8
20110201|2010-09-17 11:00,17,4.548,4.567,4.548,4.558,13
20110201|2010-09-17 11:30,17,4.536,4.581,4.534,4.552,28
20110201|2010-09-17 12:00,17,4.568,4.568,4.555,4.555,20
20110201|2010-09-17 12:30,17,4.555,4.57,4.555,4.57,6
20110201|2010-09-17 13:00,17,4.573,4.58,4.568,4.577,93
20110201|2010-09-17 13:30,17,4.566,4.572,4.565,4.571,57
20110201|2010-09-17 14:30,17,4.564,4.564,4.564,4.564,2
20110201|2010-09-17 15:00,17,4.561,4.561,4.561,4.561,2
20110201|2010-09-19 17:00,20,4.53,4.53,4.53,4.53,2
20110201|2010-09-20 07:00,20,4.553,4.553,4.543,4.548,3
20110201|2010-09-20 07:30,20,4.539,4.539,4.529,4.529,4
20110201|2010-09-20 08:00,20,4.542,4.549,4.472,4.472,45
20110201|2010-09-20 08:30,20,4.475,4.483,4.458,4.464,41
20110201|2010-09-20 09:00,20,4.464,4.465,4.457,4.46,23
20110201|2010-09-20 09:30,20,4.457,4.457,4.43,4.43,31
20110201|2010-09-20 10:00,20,4.424,4.435,4.415,4.435,26
20110201|2010-09-20 10:30,20,4.435,4.442,4.432,4.436,23
20110201|2010-09-20 11:00,20,4.434,4.445,4.43,4.445,24
20110201|2010-09-20 11:30,20,4.45,4.457,4.428,4.431,23
20110201|2010-09-20 12:00,20,4.433,4.443,4.431,4.436,14
20110201|2010-09-20 12:30,20,4.436,4.456,4.436,4.456,13
20110201|2010-09-20 13:00,20,4.461,4.461,4.427,4.427,40
20110201|2010-09-20 13:30,20,4.431,4.443,4.43,4.441,12
20110201|2010-09-20 14:00,20,4.443,4.443,4.438,4.438,12
20110201|2010-09-20 14:30,20,4.439,4.439,4.439,4.439,1
20110201|2010-09-20 15:00,20,4.443,4.443,4.443,4.443,3
20110201|2010-09-20 15:30,20,4.449,4.451,4.449,4.451,24
20110201|2010-09-21 01:30,21,4.433,4.433,4.433,4.433,3
20110201|2010-09-21 06:30,21,4.47,4.47,4.47,4.47,1
20110201|2010-09-21 07:00,21,4.465,4.465,4.463,4.463,5
20110201|2010-09-21 07:30,21,4.467,4.47,4.461,4.461,54
20110201|2010-09-21 08:00,21,4.455,4.5,4.454,4.482,281
20110201|2010-09-21 08:30,21,4.484,4.499,4.484,4.491,27
20110201|2010-09-21 09:00,21,4.51,4.525,4.505,4.508,149
20110201|2010-09-21 09:30,21,4.513,4.522,4.51,4.522,17
20110201|2010-09-21 10:00,21,4.522,4.533,4.496,4.497,29
20110201|2010-09-21 10:30,21,4.501,4.513,4.499,4.51,10
20110201|2010-09-21 11:00,21,4.498,4.498,4.477,4.477,19
20110201|2010-09-21 11:30,21,4.475,4.475,4.453,4.457,29
20110201|2010-09-21 12:00,21,4.48,4.481,4.472,4.481,3
20110201|2010-09-21 12:30,21,4.487,4.497,4.479,4.479,6
20110201|2010-09-21 13:00,21,4.477,4.481,4.46,4.46,54
20110201|2010-09-21 13:30,21,4.472,4.481,4.472,4.481,5
20110201|2010-09-21 15:00,21,4.482,4.482,4.482,4.482,2
20110201|2010-09-22 02:00,22,4.504,4.504,4.504,4.504,5
20110201|2010-09-22 03:00,22,4.507,4.507,4.507,4.507,5
20110201|2010-09-22 04:30,22,4.53,4.53,4.53,4.53,1
20110201|2010-09-22 06:30,22,4.501,4.514,4.501,4.514,182
20110201|2010-09-22 07:00,22,4.498,4.498,4.485,4.497,3
20110201|2010-09-22 07:30,22,4.489,4.5,4.488,4.5,12
20110201|2010-09-22 08:00,22,4.485,4.547,4.485,4.541,100
20110201|2010-09-22 08:30,22,4.54,4.54,4.507,4.507,30
20110201|2010-09-22 09:00,22,4.507,4.512,4.491,4.503,53
20110201|2010-09-22 09:30,22,4.499,4.5,4.48,4.482,20
20110201|2010-09-22 10:00,22,4.486,4.499,4.486,4.494,82
20110201|2010-09-22 10:30,22,4.488,4.495,4.488,4.49,39
20110201|2010-09-22 11:00,22,4.495,4.509,4.495,4.507,25
20110201|2010-09-22 11:30,22,4.483,4.486,4.48,4.486,6
20110201|2010-09-22 12:00,22,4.497,4.503,4.492,4.492,24
20110201|2010-09-22 12:30,22,4.494,4.502,4.492,4.493,7
20110201|2010-09-22 13:00,22,4.494,4.494,4.494,4.494,10
20110201|2010-09-22 13:30,22,4.497,4.498,4.497,4.498,2
20110201|2010-09-22 14:00,22,4.504,4.504,4.502,4.502,2
20110201|2010-09-22 14:30,22,4.495,4.504,4.495,4.5,4
20110201|2010-09-22 15:30,22,4.515,4.515,4.509,4.509,2
20110201|2010-09-23 04:30,23,4.496,4.496,4.496,4.496,2
20110201|2010-09-23 07:00,23,4.509,4.509,4.5,4.505,5
20110201|2010-09-23 07:30,23,4.506,4.509,4.5,4.5,5
20110201|2010-09-23 08:00,23,4.5,4.551,4.5,4.548,39
20110201|2010-09-23 08:30,23,4.547,4.573,4.547,4.564,36
20110201|2010-09-23 09:00,23,4.57,4.57,4.558,4.558,47
20110201|2010-09-23 09:30,23,4.58,4.6,4.518,4.529,79
20110201|2010-09-23 10:00,23,4.538,4.552,4.538,4.552,12
20110201|2010-09-23 10:30,23,4.549,4.549,4.525,4.525,37
20110201|2010-09-23 11:00,23,4.539,4.55,4.539,4.55,10
20110201|2010-09-23 11:30,23,4.54,4.54,4.525,4.534,8
20110201|2010-09-23 12:00,23,4.528,4.533,4.528,4.532,5
20110201|2010-09-23 12:30,23,4.541,4.544,4.533,4.534,9
20110201|2010-09-23 13:00,23,4.543,4.544,4.536,4.541,10
20110201|2010-09-23 13:30,23,4.539,4.543,4.535,4.535,6
20110201|2010-09-23 14:00,23,4.533,4.538,4.533,4.536,3
20110201|2010-09-23 15:00,23,4.547,4.547,4.543,4.543,3
20110201|2010-09-24 05:00,24,4.543,4.543,4.543,4.543,1
20110201|2010-09-24 06:30,24,4.526,4.526,4.52,4.52,6
20110201|2010-09-24 07:00,24,4.521,4.525,4.51,4.525,8
20110201|2010-09-24 07:30,24,4.528,4.528,4.492,4.492,55
20110201|2010-09-24 08:00,24,4.49,4.49,4.456,4.472,51
20110201|2010-09-24 08:30,24,4.472,4.473,4.455,4.455,31
20110201|2010-09-24 09:00,24,4.459,4.465,4.457,4.461,29
20110201|2010-09-24 09:30,24,4.458,4.462,4.435,4.44,18
20110201|2010-09-24 10:00,24,4.441,4.454,4.441,4.448,27
20110201|2010-09-24 10:30,24,4.462,4.464,4.454,4.464,43
20110201|2010-09-24 11:00,24,4.447,4.447,4.445,4.446,20
20110201|2010-09-24 11:30,24,4.463,4.463,4.463,4.463,1
20110201|2010-09-24 12:00,24,4.457,4.457,4.457,4.457,1
20110201|2010-09-24 12:30,24,4.461,4.465,4.449,4.449,7
20110201|2010-09-24 13:00,24,4.449,4.461,4.441,4.441,16
20110201|2010-09-24 13:30,24,4.446,4.447,4.445,4.446,11
20110201|2010-09-24 14:00,24,4.45,4.455,4.45,4.455,17
20110201|2010-09-24 14:30,24,4.452,4.457,4.452,4.457,17
20110201|2010-09-24 15:00,24,4.458,4.458,4.452,4.454,8
20110201|2010-09-26 17:00,27,4.418,4.419,4.38,4.38,7
20110201|2010-09-26 18:00,27,4.389,4.389,4.389,4.389,2
20110201|2010-09-26 21:00,27,4.375,4.375,4.375,4.375,1
20110201|2010-09-26 21:30,27,4.36,4.36,4.36,4.36,2
20110201|2010-09-26 22:00,27,4.358,4.358,4.358,4.358,1
20110201|2010-09-27 01:30,27,4.366,4.366,4.366,4.366,2
20110201|2010-09-27 03:30,27,4.368,4.368,4.368,4.368,42
20110201|2010-09-27 05:30,27,4.35,4.35,4.35,4.35,1
20110201|2010-09-27 06:00,27,4.345,4.345,4.34,4.34,2
20110201|2010-09-27 06:30,27,4.344,4.344,4.344,4.344,3
20110201|2010-09-27 07:00,27,4.351,4.354,4.351,4.354,3
20110201|2010-09-27 07:30,27,4.36,4.375,4.36,4.367,18
20110201|2010-09-27 08:00,27,4.352,4.373,4.347,4.363,66
20110201|2010-09-27 08:30,27,4.363,4.371,4.358,4.369,19
20110201|2010-09-27 09:00,27,4.362,4.362,4.342,4.342,49
20110201|2010-09-27 09:30,27,4.34,4.342,4.327,4.33,84
20110201|2010-09-27 10:00,27,4.335,4.342,4.33,4.33,64
20110201|2010-09-27 10:30,27,4.332,4.332,4.32,4.32,48
20110201|2010-09-27 11:00,27,4.32,4.327,4.315,4.325,366
20110201|2010-09-27 11:30,27,4.321,4.322,4.317,4.322,27
20110201|2010-09-27 12:00,27,4.325,4.327,4.314,4.315,65
20110201|2010-09-27 12:30,27,4.315,4.321,4.315,4.321,94
20110201|2010-09-27 13:00,27,4.32,4.336,4.31,4.323,39
20110201|2010-09-27 13:30,27,4.327,4.332,4.327,4.332,17
20110201|2010-09-27 14:00,27,4.328,4.328,4.326,4.326,15
20110201|2010-09-27 14:30,27,4.326,4.329,4.326,4.329,4
20110201|2010-09-27 15:00,27,4.325,4.33,4.325,4.33,2
20110201|2010-09-27 16:00,27,4.335,4.335,4.335,4.335,3
20110201|2010-09-28 00:00,28,4.329,4.329,4.329,4.329,1
20110201|2010-09-28 03:30,28,4.338,4.338,4.338,4.338,1
20110201|2010-09-28 06:00,28,4.362,4.362,4.362,4.362,1
20110201|2010-09-28 06:30,28,4.367,4.367,4.36,4.36,29
20110201|2010-09-28 07:00,28,4.366,4.366,4.355,4.355,81
20110201|2010-09-28 07:30,28,4.342,4.356,4.33,4.33,122
20110201|2010-09-28 08:00,28,4.327,4.385,4.326,4.385,40
20110201|2010-09-28 08:30,28,4.374,4.377,4.354,4.358,51
20110201|2010-09-28 09:00,28,4.355,4.355,4.333,4.341,62
20110201|2010-09-28 09:30,28,4.357,4.357,4.347,4.349,6
20110201|2010-09-28 10:00,28,4.354,4.375,4.349,4.375,53
20110201|2010-09-28 10:30,28,4.37,4.376,4.37,4.374,15
20110201|2010-09-28 11:00,28,4.373,4.409,4.373,4.405,39
20110201|2010-09-28 11:30,28,4.396,4.398,4.388,4.388,51
20110201|2010-09-28 12:00,28,4.393,4.394,4.381,4.381,22
20110201|2010-09-28 12:30,28,4.391,4.391,4.378,4.378,12
20110201|2010-09-28 13:00,28,4.357,4.361,4.348,4.355,48
20110201|2010-09-28 13:30,28,4.361,4.367,4.358,4.367,37
20110201|2010-09-28 14:00,28,4.368,4.368,4.368,4.368,2
20110201|2010-09-28 14:30,28,4.374,4.374,4.374,4.374,1
20110201|2010-09-28 15:00,28,4.371,4.373,4.371,4.373,2
20110201|2010-09-28 15:30,28,4.37,4.37,4.37,4.37,1
20110201|2010-09-29 07:00,29,4.351,4.351,4.351,4.351,1
20110201|2010-09-29 07:30,29,4.34,4.34,4.338,4.338,7
20110201|2010-09-29 08:00,29,4.337,4.338,4.315,4.326,61
20110201|2010-09-29 08:30,29,4.333,4.337,4.315,4.315,98
20110201|2010-09-29 09:00,29,4.322,4.326,4.306,4.309,50
20110201|2010-09-29 09:30,29,4.315,4.326,4.303,4.315,37
20110201|2010-09-29 10:00,29,4.317,4.318,4.308,4.308,102
20110201|2010-09-29 10:30,29,4.308,4.308,4.299,4.302,24
20110201|2010-09-29 11:00,29,4.304,4.318,4.298,4.318,28
20110201|2010-09-29 11:30,29,4.316,4.342,4.316,4.335,125
20110201|2010-09-29 12:00,29,4.334,4.338,4.324,4.338,114
20110201|2010-09-29 12:30,29,4.336,4.355,4.336,4.351,35
20110201|2010-09-29 13:00,29,4.367,4.367,4.346,4.35,111
20110201|2010-09-29 13:30,29,4.355,4.355,4.354,4.354,28
20110201|2010-09-29 14:00,29,4.355,4.358,4.352,4.358,17
20110201|2010-09-29 15:00,29,4.36,4.36,4.36,4.36,1
20110201|2010-09-30 07:00,30,4.387,4.387,4.368,4.372,10
20110201|2010-09-30 07:30,30,4.369,4.38,4.357,4.361,51
20110201|2010-09-30 08:00,30,4.36,4.364,4.315,4.315,92
20110201|2010-09-30 08:30,30,4.311,4.314,4.301,4.301,33
20110201|2010-09-30 09:00,30,4.311,4.32,4.305,4.31,147
20110201|2010-09-30 09:30,30,4.295,4.295,4.25,4.251,83
20110201|2010-09-30 10:00,30,4.255,4.267,4.247,4.247,24
20110201|2010-09-30 10:30,30,4.254,4.257,4.246,4.253,42
20110201|2010-09-30 11:00,30,4.256,4.263,4.254,4.26,29
20110201|2010-09-30 11:30,30,4.258,4.258,4.255,4.255,20
20110201|2010-09-30 12:00,30,4.268,4.276,4.265,4.272,43
20110201|2010-09-30 12:30,30,4.274,4.277,4.27,4.276,37
20110201|2010-09-30 13:00,30,4.277,4.321,4.277,4.321,1101
20110201|2010-09-30 13:30,30,4.318,4.318,4.313,4.313,10
20110201|2010-09-30 14:00,30,4.313,4.317,4.309,4.309,43
20110201|2010-09-30 14:30,30,4.311,4.311,4.303,4.303,7
20110201|2010-09-30 15:00,30,4.306,4.306,4.304,4.304,2
20110201|2010-09-30 15:30,30,4.298,4.307,4.298,4.307,13
20110201|2010-09-30 16:00,30,4.31,4.31,4.31,4.31,1
20110201|2010-09-30 18:00,1,4.302,4.302,4.302,4.302,1
20110201|2010-09-30 18:30,1,4.3,4.3,4.3,4.3,1
20110201|2010-09-30 19:00,1,4.306,4.306,4.306,4.306,1
20110201|2010-10-01 02:00,1,4.294,4.294,4.294,4.294,3
20110201|2010-10-01 02:30,1,4.292,4.292,4.292,4.292,1
20110201|2010-10-01 03:00,1,4.292,4.292,4.288,4.292,20
20110201|2010-10-01 03:30,1,4.289,4.289,4.289,4.289,8
20110201|2010-10-01 04:00,1,4.289,4.289,4.289,4.289,18
20110201|2010-10-01 04:30,1,4.289,4.289,4.287,4.289,52
20110201|2010-10-01 05:00,1,4.286,4.286,4.275,4.275,64
20110201|2010-10-01 05:30,1,4.275,4.278,4.27,4.27,38
20110201|2010-10-01 06:00,1,4.267,4.267,4.263,4.263,127
20110201|2010-10-01 06:30,1,4.263,4.266,4.263,4.266,106
20110201|2010-10-01 07:00,1,4.266,4.266,4.247,4.256,283
20110201|2010-10-01 07:30,1,4.256,4.271,4.256,4.267,143
20110201|2010-10-01 08:00,1,4.262,4.274,4.255,4.261,114
20110201|2010-10-01 08:30,1,4.262,4.263,4.259,4.261,44
20110201|2010-10-01 09:00,1,4.265,4.272,4.264,4.267,25
20110201|2010-10-01 09:30,1,4.278,4.301,4.277,4.301,6
20110201|2010-10-01 10:00,1,4.297,4.303,4.292,4.302,60
20110201|2010-10-01 10:30,1,4.304,4.304,4.281,4.282,40
20110201|2010-10-01 11:00,1,4.278,4.284,4.277,4.284,45
20110201|2010-10-01 11:30,1,4.282,4.282,4.259,4.282,62
20110201|2010-10-01 12:00,1,4.272,4.277,4.265,4.277,104
20110201|2010-10-01 12:30,1,4.274,4.289,4.272,4.289,23
20110201|2010-10-01 13:00,1,4.279,4.287,4.279,4.282,27
20110201|2010-10-01 13:30,1,4.283,4.286,4.283,4.286,22
20110201|2010-10-01 14:00,1,4.287,4.288,4.287,4.288,2
20110201|2010-10-01 14:30,1,4.291,4.291,4.283,4.283,21
20110201|2010-10-01 15:00,1,4.283,4.283,4.283,4.283,2
20110201|2010-10-03 17:00,4,4.281,4.281,4.281,4.281,2
20110201|2010-10-04 00:30,4,4.267,4.267,4.267,4.267,7
20110201|2010-10-04 01:00,4,4.267,4.267,4.257,4.257,27
20110201|2010-10-04 01:30,4,4.257,4.257,4.255,4.255,25
20110201|2010-10-04 02:00,4,4.255,4.255,4.251,4.251,9
20110201|2010-10-04 02:30,4,4.251,4.251,4.248,4.248,25
20110201|2010-10-04 03:00,4,4.251,4.251,4.246,4.246,42
20110201|2010-10-04 03:30,4,4.246,4.246,4.241,4.241,24
20110201|2010-10-04 04:00,4,4.241,4.246,4.241,4.241,21
20110201|2010-10-04 04:30,4,4.238,4.241,4.237,4.239,149
20110201|2010-10-04 05:00,4,4.239,4.239,4.239,4.239,8
20110201|2010-10-04 05:30,4,4.238,4.238,4.238,4.238,6
20110201|2010-10-04 06:00,4,4.238,4.248,4.238,4.248,67
20110201|2010-10-04 06:30,4,4.231,4.233,4.229,4.233,147
20110201|2010-10-04 07:00,4,4.243,4.248,4.241,4.248,9
20110201|2010-10-04 07:30,4,4.26,4.26,4.239,4.258,67
20110201|2010-10-04 08:00,4,4.261,4.277,4.236,4.273,107
20110201|2010-10-04 08:30,4,4.279,4.288,4.242,4.242,238
20110201|2010-10-04 09:00,4,4.24,4.247,4.22,4.232,338
20110201|2010-10-04 09:30,4,4.235,4.244,4.23,4.236,82
20110201|2010-10-04 10:00,4,4.245,4.258,4.245,4.258,16
20110201|2010-10-04 10:30,4,4.267,4.267,4.256,4.258,15
20110201|2010-10-04 11:00,4,4.261,4.268,4.231,4.24,116
20110201|2010-10-04 11:30,4,4.245,4.245,4.245,4.245,1
20110201|2010-10-04 12:00,4,4.255,4.26,4.255,4.26,8
20110201|2010-10-04 12:30,4,4.261,4.261,4.255,4.255,39
20110201|2010-10-04 13:00,4,4.255,4.282,4.255,4.281,169
20110201|2010-10-04 13:30,4,4.28,4.284,4.28,4.282,3
20110201|2010-10-04 14:00,4,4.281,4.281,4.281,4.281,5
20110201|2010-10-04 14:30,4,4.281,4.281,4.281,4.281,1
20110201|2010-10-04 15:00,4,4.28,4.28,4.28,4.28,7
20110201|2010-10-04 17:30,5,4.29,4.29,4.29,4.29,10
20110201|2010-10-04 21:30,5,4.278,4.278,4.278,4.278,1
20110201|2010-10-05 01:30,5,4.272,4.272,4.272,4.272,1
20110201|2010-10-05 02:00,5,4.272,4.272,4.272,4.272,15
20110201|2010-10-05 02:30,5,4.272,4.272,4.272,4.272,9
20110201|2010-10-05 03:00,5,4.272,4.28,4.272,4.275,5
20110201|2010-10-05 03:30,5,4.275,4.276,4.275,4.276,18
20110201|2010-10-05 04:00,5,4.275,4.275,4.274,4.274,4
20110201|2010-10-05 04:30,5,4.27,4.273,4.27,4.273,4
20110201|2010-10-05 05:00,5,4.269,4.271,4.269,4.271,4
20110201|2010-10-05 05:30,5,4.272,4.274,4.271,4.274,9
20110201|2010-10-05 06:00,5,4.28,4.301,4.28,4.297,3
20110201|2010-10-05 07:00,5,4.284,4.287,4.276,4.286,8
20110201|2010-10-05 07:30,5,4.293,4.313,4.287,4.296,74
20110201|2010-10-05 08:00,5,4.299,4.3,4.285,4.3,333
20110201|2010-10-05 08:30,5,4.29,4.29,4.263,4.265,140
20110201|2010-10-05 09:00,5,4.276,4.279,4.272,4.276,18
20110201|2010-10-05 09:30,5,4.282,4.294,4.282,4.294,13
20110201|2010-10-05 10:00,5,4.289,4.289,4.274,4.274,53
20110201|2010-10-05 10:30,5,4.266,4.267,4.263,4.263,5
20110201|2010-10-05 11:00,5,4.273,4.284,4.273,4.281,19
20110201|2010-10-05 11:30,5,4.29,4.29,4.29,4.29,3
20110201|2010-10-05 12:00,5,4.282,4.282,4.279,4.28,11
20110201|2010-10-05 12:30,5,4.281,4.286,4.281,4.285,9
20110201|2010-10-05 13:00,5,4.29,4.307,4.29,4.307,59
20110201|2010-10-05 13:30,5,4.307,4.31,4.307,4.31,26
20110201|2010-10-05 14:00,5,4.319,4.327,4.319,4.324,5
20110201|2010-10-05 15:00,5,4.334,4.336,4.334,4.336,7
20110201|2010-10-05 18:00,6,4.322,4.322,4.322,4.322,1
20110201|2010-10-05 20:00,6,4.34,4.341,4.34,4.341,3
20110201|2010-10-05 21:00,6,4.33,4.33,4.33,4.33,1
20110201|2010-10-05 22:30,6,4.339,4.339,4.339,4.339,1
20110201|2010-10-05 23:30,6,4.33,4.33,4.33,4.33,1
20110201|2010-10-06 01:30,6,4.33,4.33,4.33,4.33,4
20110201|2010-10-06 02:00,6,4.33,4.331,4.33,4.33,27
20110201|2010-10-06 02:30,6,4.33,4.33,4.33,4.33,1
20110201|2010-10-06 03:00,6,4.33,4.337,4.33,4.332,30
20110201|2010-10-06 03:30,6,4.328,4.328,4.328,4.328,1
20110201|2010-10-06 04:00,6,4.324,4.324,4.322,4.322,3
20110201|2010-10-06 05:00,6,4.313,4.313,4.312,4.312,20
20110201|2010-10-06 05:30,6,4.312,4.312,4.307,4.307,25
20110201|2010-10-06 06:00,6,4.302,4.312,4.302,4.312,89
20110201|2010-10-06 06:30,6,4.312,4.312,4.307,4.307,48
20110201|2010-10-06 07:00,6,4.312,4.323,4.312,4.313,107
20110201|2010-10-06 07:30,6,4.309,4.324,4.305,4.32,34
20110201|2010-10-06 08:00,6,4.316,4.374,4.316,4.37,134
20110201|2010-10-06 08:30,6,4.374,4.374,4.361,4.371,12
20110201|2010-10-06 09:00,6,4.37,4.391,4.365,4.381,246
20110201|2010-10-06 09:30,6,4.382,4.384,4.362,4.363,48
20110201|2010-10-06 10:00,6,4.366,4.384,4.366,4.377,43
20110201|2010-10-06 10:30,6,4.373,4.376,4.364,4.366,63
20110201|2010-10-06 11:00,6,4.366,4.381,4.366,4.379,146
20110201|2010-10-06 11:30,6,4.38,4.385,4.374,4.374,133
20110201|2010-10-06 12:00,6,4.382,4.385,4.38,4.384,63
20110201|2010-10-06 12:30,6,4.388,4.395,4.384,4.384,148
20110201|2010-10-06 13:00,6,4.395,4.4,4.373,4.398,171
20110201|2010-10-06 13:30,6,4.399,4.402,4.399,4.402,80
20110201|2010-10-06 14:00,6,4.402,4.403,4.395,4.395,59
20110201|2010-10-06 14:30,6,4.402,4.402,4.402,4.402,1
20110201|2010-10-06 15:00,6,4.405,4.405,4.4,4.4,3
20110201|2010-10-07 00:00,7,4.415,4.415,4.412,4.412,38
20110201|2010-10-07 00:30,7,4.412,4.412,4.412,4.412,9
20110201|2010-10-07 01:00,7,4.412,4.412,4.411,4.411,5
20110201|2010-10-07 01:30,7,4.411,4.411,4.411,4.411,17
20110201|2010-10-07 02:00,7,4.411,4.411,4.404,4.404,46
20110201|2010-10-07 02:30,7,4.399,4.399,4.398,4.398,2
20110201|2010-10-07 03:00,7,4.386,4.386,4.381,4.385,22
20110201|2010-10-07 03:30,7,4.385,4.388,4.385,4.388,26
20110201|2010-10-07 04:30,7,4.383,4.387,4.383,4.387,13
20110201|2010-10-07 05:30,7,4.388,4.388,4.388,4.388,14
20110201|2010-10-07 06:00,7,4.393,4.394,4.391,4.391,19
20110201|2010-10-07 06:30,7,4.388,4.388,4.377,4.377,5
20110201|2010-10-07 07:00,7,4.377,4.377,4.371,4.376,8
20110201|2010-10-07 07:30,7,4.375,4.375,4.36,4.367,61
20110201|2010-10-07 08:00,7,4.357,4.362,4.335,4.339,111
20110201|2010-10-07 08:30,7,4.332,4.345,4.328,4.345,17
20110201|2010-10-07 09:00,7,4.349,4.356,4.349,4.356,38
20110201|2010-10-07 09:30,7,4.334,4.334,4.283,4.294,175
20110201|2010-10-07 10:00,7,4.284,4.29,4.254,4.255,43
20110201|2010-10-07 10:30,7,4.273,4.289,4.262,4.286,68
20110201|2010-10-07 11:00,7,4.278,4.293,4.274,4.293,73
20110201|2010-10-07 11:30,7,4.299,4.299,4.284,4.297,46
20110201|2010-10-07 12:00,7,4.304,4.309,4.288,4.297,59
20110201|2010-10-07 12:30,7,4.289,4.307,4.286,4.292,34
20110201|2010-10-07 13:00,7,4.3,4.3,4.257,4.265,115
20110201|2010-10-07 13:30,7,4.264,4.275,4.264,4.269,31
20110201|2010-10-07 14:00,7,4.268,4.272,4.267,4.27,75
20110201|2010-10-07 14:30,7,4.264,4.266,4.264,4.265,54
20110201|2010-10-07 15:00,7,4.262,4.264,4.256,4.26,10
20110201|2010-10-07 15:30,7,4.255,4.261,4.255,4.261,39
20110201|2010-10-07 16:00,7,4.26,4.26,4.26,4.26,1
20110201|2010-10-07 19:00,8,4.25,4.25,4.25,4.25,1
20110201|2010-10-07 23:00,8,4.268,4.268,4.268,4.268,1
20110201|2010-10-08 02:00,8,4.272,4.273,4.272,4.272,14
20110201|2010-10-08 05:30,8,4.26,4.26,4.26,4.26,1
20110201|2010-10-08 06:30,8,4.244,4.244,4.224,4.224,3
20110201|2010-10-08 07:00,8,4.234,4.248,4.234,4.248,13
20110201|2010-10-08 07:30,8,4.255,4.27,4.254,4.255,42
20110201|2010-10-08 08:00,8,4.257,4.291,4.257,4.288,44
20110201|2010-10-08 08:30,8,4.282,4.29,4.269,4.285,68
20110201|2010-10-08 09:00,8,4.283,4.3,4.283,4.298,80
20110201|2010-10-08 09:30,8,4.3,4.307,4.292,4.292,15
20110201|2010-10-08 10:00,8,4.305,4.305,4.292,4.295,18
20110201|2010-10-08 10:30,8,4.297,4.305,4.292,4.302,14
20110201|2010-10-08 11:00,8,4.302,4.308,4.302,4.305,63
20110201|2010-10-08 11:30,8,4.302,4.305,4.298,4.305,44
20110201|2010-10-08 12:00,8,4.3,4.3,4.271,4.295,29
20110201|2010-10-08 12:30,8,4.301,4.31,4.299,4.3,12
20110201|2010-10-08 13:00,8,4.304,4.335,4.3,4.335,196
20110201|2010-10-08 13:30,8,4.329,4.331,4.325,4.331,28
20110201|2010-10-08 14:00,8,4.331,4.339,4.331,4.339,3
20110201|2010-10-08 14:30,8,4.334,4.335,4.329,4.329,10
20110201|2010-10-08 15:00,8,4.325,4.325,4.325,4.325,1
20110201|2010-10-10 20:30,11,4.32,4.32,4.32,4.32,1
20110201|2010-10-10 22:00,11,4.32,4.32,4.32,4.32,1
20110201|2010-10-11 03:00,11,4.29,4.29,4.29,4.29,1
20110201|2010-10-11 03:30,11,4.296,4.296,4.296,4.296,1
20110201|2010-10-11 04:30,11,4.294,4.294,4.294,4.294,1
20110201|2010-10-11 06:30,11,4.294,4.313,4.294,4.313,15
20110201|2010-10-11 07:00,11,4.315,4.316,4.305,4.31,40
20110201|2010-10-11 07:30,11,4.31,4.331,4.307,4.31,52
20110201|2010-10-11 08:00,11,4.3,4.316,4.293,4.309,49
20110201|2010-10-11 08:30,11,4.308,4.338,4.308,4.338,33
20110201|2010-10-11 09:00,11,4.337,4.355,4.337,4.337,88
20110201|2010-10-11 09:30,11,4.337,4.337,4.328,4.33,42
20110201|2010-10-11 10:00,11,4.329,4.329,4.313,4.313,17
20110201|2010-10-11 10:30,11,4.314,4.319,4.309,4.31,41
20110201|2010-10-11 11:00,11,4.315,4.334,4.315,4.319,84
20110201|2010-10-11 11:30,11,4.319,4.323,4.315,4.323,17
20110201|2010-10-11 12:00,11,4.323,4.339,4.321,4.337,5
20110201|2010-10-11 13:00,11,4.326,4.334,4.318,4.319,43
20110201|2010-10-11 13:30,11,4.322,4.322,4.32,4.32,3
20110201|2010-10-11 14:00,11,4.319,4.319,4.318,4.318,6
20110201|2010-10-11 14:30,11,4.316,4.317,4.315,4.315,24
20110201|2010-10-11 15:00,11,4.317,4.322,4.317,4.322,15
20110201|2010-10-12 06:00,12,4.301,4.301,4.301,4.301,1
20110201|2010-10-12 06:30,12,4.3,4.3,4.3,4.3,2
20110201|2010-10-12 07:00,12,4.29,4.303,4.269,4.275,38
20110201|2010-10-12 07:30,12,4.276,4.288,4.276,4.283,30
20110201|2010-10-12 08:00,12,4.296,4.299,4.259,4.261,232
20110201|2010-10-12 08:30,12,4.265,4.272,4.255,4.255,29
20110201|2010-10-12 09:00,12,4.261,4.261,4.25,4.258,28
20110201|2010-10-12 09:30,12,4.262,4.266,4.245,4.247,93
20110201|2010-10-12 10:00,12,4.255,4.26,4.252,4.26,28
20110201|2010-10-12 10:30,12,4.258,4.265,4.255,4.255,88
20110201|2010-10-12 11:00,12,4.255,4.255,4.247,4.247,110
20110201|2010-10-12 11:30,12,4.247,4.259,4.247,4.257,12
20110201|2010-10-12 12:00,12,4.252,4.263,4.252,4.263,102
20110201|2010-10-12 12:30,12,4.26,4.287,4.26,4.273,225
20110201|2010-10-12 13:00,12,4.28,4.31,4.271,4.299,1761
20110201|2010-10-12 13:30,12,4.284,4.3,4.28,4.299,55
20110201|2010-10-12 14:00,12,4.303,4.305,4.303,4.305,4
20110201|2010-10-12 14:30,12,4.308,4.311,4.299,4.299,3
20110201|2010-10-12 15:30,12,4.308,4.308,4.308,4.308,8
20110201|2010-10-12 19:00,13,4.31,4.31,4.31,4.31,1
20110201|2010-10-12 20:00,13,4.314,4.314,4.314,4.314,2
20110201|2010-10-12 20:30,13,4.317,4.317,4.317,4.317,1
20110201|2010-10-12 21:30,13,4.317,4.317,4.317,4.317,1
20110201|2010-10-13 01:30,13,4.29,4.29,4.29,4.29,1
20110201|2010-10-13 02:00,13,4.288,4.288,4.285,4.285,5
20110201|2010-10-13 03:00,13,4.301,4.301,4.301,4.301,1
20110201|2010-10-13 04:00,13,4.29,4.29,4.29,4.29,1
20110201|2010-10-13 05:30,13,4.311,4.315,4.311,4.315,7
20110201|2010-10-13 06:30,13,4.322,4.322,4.315,4.315,2
20110201|2010-10-13 07:00,13,4.312,4.319,4.308,4.315,86
20110201|2010-10-13 07:30,13,4.314,4.323,4.306,4.323,36
20110201|2010-10-13 08:00,13,4.33,4.33,4.304,4.311,160
20110201|2010-10-13 08:30,13,4.31,4.326,4.305,4.318,175
20110201|2010-10-13 09:00,13,4.32,4.32,4.306,4.316,98
20110201|2010-10-13 09:30,13,4.321,4.325,4.317,4.323,32
20110201|2010-10-13 10:00,13,4.32,4.339,4.32,4.339,38
20110201|2010-10-13 10:30,13,4.34,4.347,4.329,4.329,92
20110201|2010-10-13 11:00,13,4.333,4.334,4.303,4.315,101
20110201|2010-10-13 11:30,13,4.307,4.307,4.26,4.279,102
20110201|2010-10-13 12:00,13,4.28,4.309,4.28,4.295,30
20110201|2010-10-13 12:30,13,4.287,4.298,4.285,4.296,33
20110201|2010-10-13 13:00,13,4.297,4.335,4.297,4.322,99
20110201|2010-10-13 13:30,13,4.322,4.327,4.322,4.324,35
20110201|2010-10-13 14:00,13,4.32,4.32,4.311,4.317,4
20110201|2010-10-13 14:30,13,4.306,4.306,4.294,4.294,12
20110201|2010-10-13 15:00,13,4.297,4.3,4.297,4.3,4
20110201|2010-10-13 18:00,14,4.296,4.296,4.296,4.296,1
20110201|2010-10-13 19:00,14,4.298,4.298,4.298,4.298,6
20110201|2010-10-13 23:30,14,4.297,4.297,4.297,4.297,1
20110201|2010-10-14 00:00,14,4.297,4.297,4.296,4.296,10
20110201|2010-10-14 01:00,14,4.286,4.287,4.283,4.283,126
20110201|2010-10-14 01:30,14,4.285,4.29,4.285,4.29,7
20110201|2010-10-14 02:00,14,4.29,4.29,4.29,4.29,6
20110201|2010-10-14 02:30,14,4.287,4.29,4.287,4.29,20
20110201|2010-10-14 03:00,14,4.297,4.297,4.287,4.287,27
20110201|2010-10-14 04:30,14,4.279,4.279,4.275,4.275,18
20110201|2010-10-14 05:00,14,4.25,4.25,4.248,4.249,21
20110201|2010-10-14 05:30,14,4.249,4.258,4.244,4.255,59
20110201|2010-10-14 06:00,14,4.261,4.261,4.25,4.26,76
20110201|2010-10-14 06:30,14,4.256,4.261,4.256,4.261,61
20110201|2010-10-14 07:00,14,4.26,4.275,4.26,4.267,11
20110201|2010-10-14 07:30,14,4.269,4.275,4.249,4.261,68
20110201|2010-10-14 08:00,14,4.245,4.25,4.23,4.23,33
20110201|2010-10-14 08:30,14,4.234,4.248,4.233,4.242,71
20110201|2010-10-14 09:00,14,4.242,4.242,4.2,4.21,167
20110201|2010-10-14 09:30,14,4.27,4.295,4.25,4.28,153
20110201|2010-10-14 10:00,14,4.288,4.306,4.272,4.277,129
20110201|2010-10-14 10:30,14,4.283,4.298,4.281,4.297,28
20110201|2010-10-14 11:00,14,4.304,4.317,4.285,4.289,103
20110201|2010-10-14 11:30,14,4.285,4.287,4.285,4.287,36
20110201|2010-10-14 12:00,14,4.29,4.29,4.278,4.278,16
20110201|2010-10-14 12:30,14,4.28,4.288,4.273,4.288,36
20110201|2010-10-14 13:00,14,4.29,4.29,4.268,4.281,61
20110201|2010-10-14 13:30,14,4.279,4.28,4.272,4.274,6
20110201|2010-10-14 14:00,14,4.269,4.269,4.266,4.266,26
20110201|2010-10-14 14:30,14,4.266,4.268,4.266,4.268,26
20110201|2010-10-14 15:00,14,4.272,4.272,4.269,4.269,2
20110201|2010-10-15 00:00,15,4.283,4.283,4.283,4.283,3
20110201|2010-10-15 00:30,15,4.28,4.28,4.28,4.28,2
20110201|2010-10-15 01:00,15,4.279,4.279,4.279,4.279,3
20110201|2010-10-15 01:30,15,4.279,4.279,4.279,4.279,1
20110201|2010-10-15 05:00,15,4.266,4.266,4.266,4.266,2
20110201|2010-10-15 05:30,15,4.272,4.272,4.272,4.272,2
20110201|2010-10-15 06:30,15,4.259,4.259,4.259,4.259,5
20110201|2010-10-15 07:00,15,4.26,4.26,4.236,4.243,19
20110201|2010-10-15 07:30,15,4.242,4.249,4.213,4.214,118
20110201|2010-10-15 08:00,15,4.221,4.232,4.192,4.2,140
20110201|2010-10-15 08:30,15,4.21,4.215,4.197,4.197,25
20110201|2010-10-15 09:00,15,4.204,4.207,4.199,4.207,74
20110201|2010-10-15 09:30,15,4.212,4.214,4.202,4.202,27
20110201|2010-10-15 10:00,15,4.207,4.216,4.199,4.199,22
20110201|2010-10-15 10:30,15,4.206,4.207,4.2,4.206,41
20110201|2010-10-15 11:00,15,4.203,4.204,4.183,4.191,276
20110201|2010-10-15 11:30,15,4.198,4.198,4.195,4.195,6
20110201|2010-10-15 12:00,15,4.201,4.204,4.197,4.2,51
20110201|2010-10-15 12:30,15,4.2,4.207,4.2,4.205,50
20110201|2010-10-15 13:00,15,4.198,4.216,4.197,4.204,173
20110201|2010-10-15 13:30,15,4.203,4.209,4.203,4.204,67
20110201|2010-10-15 14:00,15,4.203,4.208,4.202,4.202,13
20110201|2010-10-15 14:30,15,4.202,4.203,4.202,4.203,4
20110201|2010-10-15 15:00,15,4.207,4.207,4.207,4.207,2
20110201|2010-10-15 15:30,15,4.199,4.199,4.199,4.199,1
20110201|2010-10-17 17:00,18,4.184,4.184,4.177,4.177,6
20110201|2010-10-17 19:30,18,4.173,4.173,4.173,4.173,1
20110201|2010-10-18 01:00,18,4.175,4.175,4.175,4.175,2
20110201|2010-10-18 01:30,18,4.175,4.175,4.175,4.175,8
20110201|2010-10-18 02:00,18,4.17,4.17,4.17,4.17,2
20110201|2010-10-18 03:30,18,4.173,4.173,4.173,4.173,1
20110201|2010-10-18 05:30,18,4.165,4.165,4.165,4.165,2
20110201|2010-10-18 06:30,18,4.158,4.158,4.158,4.158,1
20110201|2010-10-18 07:00,18,4.16,4.16,4.145,4.154,17
20110201|2010-10-18 07:30,18,4.16,4.176,4.154,4.168,27
20110201|2010-10-18 08:00,18,4.168,4.186,4.168,4.18,59
20110201|2010-10-18 08:30,18,4.18,4.191,4.174,4.191,28
20110201|2010-10-18 09:00,18,4.191,4.195,4.177,4.189,30
20110201|2010-10-18 09:30,18,4.19,4.19,4.17,4.179,13
20110201|2010-10-18 10:00,18,4.187,4.191,4.186,4.191,102
20110201|2010-10-18 10:30,18,4.181,4.187,4.18,4.182,48
20110201|2010-10-18 11:00,18,4.182,4.183,4.176,4.176,127
20110201|2010-10-18 11:30,18,4.178,4.178,4.17,4.17,4
20110201|2010-10-18 12:00,18,4.166,4.166,4.166,4.166,5
20110201|2010-10-18 12:30,18,4.169,4.169,4.15,4.155,25
20110201|2010-10-18 13:00,18,4.156,4.17,4.147,4.17,54
20110201|2010-10-18 13:30,18,4.162,4.167,4.162,4.162,7
20110201|2010-10-18 14:00,18,4.166,4.166,4.157,4.157,3
20110201|2010-10-18 14:30,18,4.156,4.16,4.156,4.16,3
20110201|2010-10-18 15:00,18,4.158,4.161,4.158,4.16,4
20110201|2010-10-18 19:00,19,4.16,4.16,4.16,4.16,3
20110201|2010-10-18 19:30,19,4.16,4.161,4.16,4.161,8
20110201|2010-10-18 20:00,19,4.16,4.165,4.16,4.16,15
20110201|2010-10-18 20:30,19,4.165,4.165,4.165,4.165,1
20110201|2010-10-18 22:00,19,4.16,4.16,4.16,4.16,1
20110201|2010-10-18 22:30,19,4.165,4.165,4.165,4.165,3
20110201|2010-10-18 23:30,19,4.175,4.176,4.175,4.176,4
20110201|2010-10-19 00:00,19,4.17,4.17,4.17,4.17,3
20110201|2010-10-19 00:30,19,4.17,4.17,4.17,4.17,2
20110201|2010-10-19 01:00,19,4.17,4.17,4.17,4.17,9
20110201|2010-10-19 01:30,19,4.17,4.17,4.17,4.17,1
20110201|2010-10-19 02:00,19,4.173,4.177,4.17,4.17,6
20110201|2010-10-19 03:30,19,4.17,4.17,4.17,4.17,8
20110201|2010-10-19 04:00,19,4.165,4.165,4.165,4.165,2
20110201|2010-10-19 04:30,19,4.171,4.172,4.171,4.172,7
20110201|2010-10-19 05:00,19,4.17,4.179,4.17,4.179,4
20110201|2010-10-19 05:30,19,4.179,4.206,4.179,4.2,19
20110201|2010-10-19 06:00,19,4.195,4.196,4.188,4.188,13
20110201|2010-10-19 06:30,19,4.188,4.188,4.173,4.173,2
20110201|2010-10-19 07:00,19,4.173,4.185,4.167,4.167,18
20110201|2010-10-19 07:30,19,4.167,4.182,4.164,4.173,83
20110201|2010-10-19 08:00,19,4.17,4.171,4.145,4.148,64
20110201|2010-10-19 08:30,19,4.165,4.165,4.159,4.159,7
20110201|2010-10-19 09:00,19,4.166,4.169,4.16,4.162,41
20110201|2010-10-19 09:30,19,4.166,4.173,4.155,4.166,39
20110201|2010-10-19 10:00,19,4.161,4.176,4.16,4.176,32
20110201|2010-10-19 10:30,19,4.172,4.172,4.153,4.157,196
20110201|2010-10-19 11:00,19,4.157,4.162,4.155,4.162,13
20110201|2010-10-19 11:30,19,4.151,4.151,4.148,4.148,9
20110201|2010-10-19 12:00,19,4.152,4.154,4.14,4.152,52
20110201|2010-10-19 12:30,19,4.151,4.153,4.147,4.147,18
20110201|2010-10-19 13:00,19,4.145,4.175,4.145,4.17,39
20110201|2010-10-19 13:30,19,4.17,4.179,4.17,4.171,30
20110201|2010-10-19 14:00,19,4.168,4.168,4.168,4.168,1
20110201|2010-10-19 14:30,19,4.172,4.172,4.172,4.172,1
20110201|2010-10-19 15:30,19,4.174,4.174,4.174,4.174,1
20110201|2010-10-19 21:00,20,4.18,4.185,4.18,4.185,3
20110201|2010-10-19 23:00,20,4.177,4.177,4.177,4.177,1
20110201|2010-10-20 04:30,20,4.192,4.194,4.192,4.194,2
20110201|2010-10-20 05:00,20,4.184,4.188,4.184,4.188,7
20110201|2010-10-20 05:30,20,4.19,4.19,4.19,4.19,3
20110201|2010-10-20 06:00,20,4.19,4.19,4.19,4.19,7
20110201|2010-10-20 06:30,20,4.173,4.173,4.173,4.173,1
20110201|2010-10-20 07:00,20,4.175,4.175,4.175,4.175,1
20110201|2010-10-20 07:30,20,4.167,4.188,4.165,4.188,21
20110201|2010-10-20 08:00,20,4.19,4.193,4.165,4.165,81
20110201|2010-10-20 08:30,20,4.165,4.18,4.16,4.18,20
20110201|2010-10-20 09:00,20,4.194,4.198,4.192,4.195,25
20110201|2010-10-20 09:30,20,4.197,4.21,4.195,4.21,113
20110201|2010-10-20 10:00,20,4.215,4.215,4.206,4.206,21
20110201|2010-10-20 10:30,20,4.208,4.208,4.187,4.187,55
20110201|2010-10-20 11:00,20,4.188,4.205,4.188,4.205,62
20110201|2010-10-20 11:30,20,4.202,4.219,4.202,4.219,37
20110201|2010-10-20 12:00,20,4.203,4.209,4.191,4.191,38
20110201|2010-10-20 12:30,20,4.197,4.205,4.197,4.203,14
20110201|2010-10-20 13:00,20,4.205,4.205,4.169,4.186,74
20110201|2010-10-20 13:30,20,4.184,4.195,4.184,4.193,24
20110201|2010-10-20 14:00,20,4.192,4.192,4.192,4.192,1
20110201|2010-10-20 14:30,20,4.17,4.17,4.17,4.17,2
20110201|2010-10-20 16:00,20,4.17,4.17,4.17,4.17,1
20110201|2010-10-20 20:00,21,4.184,4.184,4.184,4.184,1
20110201|2010-10-20 22:00,21,4.172,4.172,4.17,4.17,2
20110201|2010-10-20 22:30,21,4.178,4.178,4.178,4.178,1
20110201|2010-10-21 01:00,21,4.182,4.182,4.182,4.182,2
20110201|2010-10-21 03:00,21,4.171,4.171,4.171,4.171,1
20110201|2010-10-21 05:00,21,4.175,4.175,4.175,4.175,3
20110201|2010-10-21 05:30,21,4.175,4.175,4.162,4.162,3
20110201|2010-10-21 06:00,21,4.155,4.155,4.153,4.153,5
20110201|2010-10-21 06:30,21,4.175,4.175,4.175,4.175,6
20110201|2010-10-21 07:00,21,4.167,4.175,4.163,4.175,4
20110201|2010-10-21 07:30,21,4.175,4.175,4.152,4.152,22
20110201|2010-10-21 08:00,21,4.153,4.154,4.133,4.139,93
20110201|2010-10-21 08:30,21,4.137,4.139,4.115,4.117,32
20110201|2010-10-21 09:00,21,4.117,4.15,4.115,4.15,168
20110201|2010-10-21 09:30,21,4.1,4.1,4.044,4.045,656
20110201|2010-10-21 10:00,21,4.045,4.06,4.045,4.059,198
20110201|2010-10-21 10:30,21,4.059,4.061,4.051,4.051,52
20110201|2010-10-21 11:00,21,4.051,4.051,4.031,4.04,101
20110201|2010-10-21 11:30,21,4.037,4.047,4.021,4.041,132
20110201|2010-10-21 12:00,21,4.043,4.063,4.043,4.06,35
20110201|2010-10-21 12:30,21,4.059,4.059,4.044,4.046,43
20110201|2010-10-21 13:00,21,4.055,4.063,4.053,4.053,87
20110201|2010-10-21 13:30,21,4.059,4.06,4.054,4.054,241
20110201|2010-10-21 14:00,21,4.065,4.065,4.064,4.064,35
20110201|2010-10-21 14:30,21,4.065,4.07,4.064,4.065,27
20110201|2010-10-21 15:00,21,4.065,4.07,4.065,4.067,35
20110201|2010-10-21 15:30,21,4.069,4.069,4.065,4.065,45
20110201|2010-10-21 20:30,22,4.06,4.06,4.06,4.06,1
20110201|2010-10-21 21:00,22,4.06,4.06,4.06,4.06,1
20110201|2010-10-21 23:30,22,4.065,4.065,4.065,4.065,25
20110201|2010-10-22 00:30,22,4.07,4.08,4.07,4.08,13
20110201|2010-10-22 01:00,22,4.08,4.08,4.076,4.076,36
20110201|2010-10-22 01:30,22,4.072,4.072,4.072,4.072,3
20110201|2010-10-22 02:00,22,4.072,4.072,4.072,4.072,6
20110201|2010-10-22 02:30,22,4.072,4.073,4.072,4.073,23
20110201|2010-10-22 03:00,22,4.073,4.073,4.073,4.073,1
20110201|2010-10-22 04:30,22,4.075,4.076,4.073,4.074,5
20110201|2010-10-22 06:00,22,4.056,4.056,4.05,4.05,5
20110201|2010-10-22 06:30,22,4.056,4.056,4.029,4.03,52
20110201|2010-10-22 07:00,22,4.02,4.02,4,4.004,23
20110201|2010-10-22 07:30,22,4.012,4.022,4.008,4.008,57
20110201|2010-10-22 08:00,22,4.015,4.017,3.995,4.015,119
20110201|2010-10-22 08:30,22,4.017,4.018,4.005,4.015,87
20110201|2010-10-22 09:00,22,4.012,4.014,3.997,3.997,44
20110201|2010-10-22 09:30,22,3.99,3.993,3.98,3.99,42
20110201|2010-10-22 10:00,22,3.997,4,3.956,3.97,322
20110201|2010-10-22 10:30,22,3.96,3.971,3.955,3.96,436
20110201|2010-10-22 11:00,22,3.955,3.967,3.952,3.967,37
20110201|2010-10-22 11:30,22,3.965,3.97,3.965,3.969,10
20110201|2010-10-22 12:00,22,3.968,3.968,3.95,3.955,44
20110201|2010-10-22 12:30,22,3.952,3.979,3.952,3.975,48
20110201|2010-10-22 13:00,22,3.968,3.99,3.962,3.98,46
20110201|2010-10-22 13:30,22,3.982,3.983,3.978,3.983,55
20110201|2010-10-22 14:00,22,3.982,3.984,3.982,3.982,15
20110201|2010-10-22 14:30,22,3.983,3.983,3.977,3.98,19
20110201|2010-10-22 15:00,22,3.975,3.979,3.974,3.977,14
20110201|2010-10-22 15:30,22,3.979,3.979,3.979,3.979,2
20110201|2010-10-24 17:00,25,3.94,3.94,3.894,3.894,6
20110201|2010-10-24 17:30,25,3.914,3.918,3.914,3.918,2
20110201|2010-10-24 21:00,25,3.906,3.906,3.904,3.906,5
20110201|2010-10-24 21:30,25,3.91,3.91,3.91,3.91,1
20110201|2010-10-25 01:30,25,3.942,3.942,3.942,3.942,25
20110201|2010-10-25 02:00,25,3.942,3.953,3.942,3.953,63
20110201|2010-10-25 02:30,25,3.953,3.964,3.953,3.962,53
20110201|2010-10-25 03:00,25,3.959,3.959,3.953,3.953,5
20110201|2010-10-25 03:30,25,3.953,3.955,3.953,3.954,55
20110201|2010-10-25 04:00,25,3.954,3.955,3.953,3.955,40
20110201|2010-10-25 04:30,25,3.958,3.965,3.958,3.965,14
20110201|2010-10-25 05:00,25,3.965,3.97,3.965,3.97,62
20110201|2010-10-25 05:30,25,3.97,3.97,3.965,3.965,68
20110201|2010-10-25 06:00,25,3.964,3.972,3.964,3.972,51
20110201|2010-10-25 06:30,25,3.972,3.972,3.955,3.96,178
20110201|2010-10-25 07:00,25,3.96,3.96,3.945,3.946,202
20110201|2010-10-25 07:30,25,3.944,3.944,3.93,3.933,251
20110201|2010-10-25 08:00,25,3.939,3.954,3.932,3.947,48
20110201|2010-10-25 08:30,25,3.946,3.953,3.944,3.944,64
20110201|2010-10-25 09:00,25,3.945,3.945,3.912,3.917,54
20110201|2010-10-25 09:30,25,3.921,3.929,3.92,3.92,73
20110201|2010-10-25 10:00,25,3.925,3.928,3.913,3.917,84
20110201|2010-10-25 10:30,25,3.921,3.921,3.91,3.916,59
20110201|2010-10-25 11:00,25,3.925,3.931,3.92,3.931,33
20110201|2010-10-25 11:30,25,3.932,3.932,3.926,3.926,9
20110201|2010-10-25 12:00,25,3.941,3.95,3.937,3.937,56
20110201|2010-10-25 12:30,25,3.943,3.963,3.942,3.963,29
20110201|2010-10-25 13:00,25,3.961,3.97,3.953,3.96,142
20110201|2010-10-25 13:30,25,3.961,3.977,3.961,3.977,19
20110201|2010-10-25 14:00,25,3.98,4.003,3.98,4.003,8
20110201|2010-10-25 14:30,25,4.01,4.02,4.007,4.007,13
20110201|2010-10-25 15:00,25,4.011,4.017,4.01,4.01,3
20110201|2010-10-25 15:30,25,4.016,4.016,4.004,4.004,7
20110201|2010-10-25 17:00,26,4.035,4.035,4.035,4.035,2
20110201|2010-10-25 18:30,26,4.019,4.019,4.015,4.015,2
20110201|2010-10-25 19:00,26,4.001,4.009,4,4.008,4
20110201|2010-10-25 20:30,26,4.015,4.015,4.015,4.015,3
20110201|2010-10-25 23:30,26,4.013,4.013,4.013,4.013,1
20110201|2010-10-26 00:00,26,4.011,4.011,4.008,4.008,3
20110201|2010-10-26 00:30,26,3.999,3.999,3.999,3.999,1
20110201|2010-10-26 01:00,26,3.991,3.991,3.991,3.991,9
20110201|2010-10-26 03:30,26,3.995,3.995,3.995,3.995,1
20110201|2010-10-26 04:00,26,3.992,3.992,3.992,3.992,10
20110201|2010-10-26 04:30,26,3.992,3.992,3.992,3.992,1
20110201|2010-10-26 05:00,26,3.992,3.992,3.992,3.992,7
20110201|2010-10-26 05:30,26,3.992,3.992,3.992,3.992,17
20110201|2010-10-26 06:30,26,3.988,3.988,3.976,3.983,6
20110201|2010-10-26 07:00,26,3.982,4.005,3.981,4.005,24
20110201|2010-10-26 07:30,26,4,4.012,4,4.012,25
20110201|2010-10-26 08:00,26,4.009,4.045,4.001,4.035,488
20110201|2010-10-26 08:30,26,4.038,4.073,4.037,4.057,118
20110201|2010-10-26 09:00,26,4.062,4.077,4.05,4.07,114
20110201|2010-10-26 09:30,26,4.047,4.06,4.047,4.06,19
20110201|2010-10-26 10:00,26,4.06,4.075,4.056,4.074,28
20110201|2010-10-26 10:30,26,4.074,4.074,4.036,4.047,31
20110201|2010-10-26 11:00,26,4.042,4.057,4.038,4.038,25
20110201|2010-10-26 11:30,26,4.036,4.036,3.968,3.98,80
20110201|2010-10-26 12:00,26,3.984,3.993,3.965,3.978,151
20110201|2010-10-26 12:30,26,3.973,4.036,3.973,4.014,49
20110201|2010-10-26 13:00,26,4.026,4.07,4.022,4.061,248
20110201|2010-10-26 13:30,26,4.058,4.059,4.037,4.056,35
20110201|2010-10-26 14:00,26,4.052,4.055,4.05,4.051,11
20110201|2010-10-26 14:30,26,4.051,4.052,4.051,4.052,2
20110201|2010-10-26 15:00,26,4.048,4.048,4.01,4.04,520
20110201|2010-10-26 15:30,26,4.04,4.06,4.04,4.054,211
20110201|2010-10-26 16:00,26,4.054,4.054,4.045,4.045,4
20110201|2010-10-26 20:30,27,4.048,4.048,4.048,4.048,1
20110201|2010-10-26 22:00,27,4.04,4.04,4.04,4.04,1
20110201|2010-10-26 22:30,27,4.03,4.03,4.03,4.03,2
20110201|2010-10-26 23:00,27,4.02,4.02,4.02,4.02,1
20110201|2010-10-27 00:00,27,4.021,4.021,4.018,4.018,6
20110201|2010-10-27 00:30,27,4.022,4.028,4.022,4.028,10
20110201|2010-10-27 01:00,27,4.026,4.026,4.026,4.026,2
20110201|2010-10-27 01:30,27,4.025,4.026,4.025,4.026,2
20110201|2010-10-27 02:00,27,4.03,4.03,4.021,4.021,2
20110201|2010-10-27 02:30,27,4.025,4.025,4.025,4.025,1
20110201|2010-10-27 03:00,27,4.025,4.025,4.025,4.025,1
20110201|2010-10-27 03:30,27,4.026,4.029,4.026,4.029,9
20110201|2010-10-27 04:30,27,4.024,4.024,4.024,4.024,1
20110201|2010-10-27 05:30,27,4.029,4.029,4.029,4.029,1
20110201|2010-10-27 06:00,27,4.04,4.04,4.035,4.035,2
20110201|2010-10-27 06:30,27,4.035,4.06,4.035,4.06,13
20110201|2010-10-27 07:00,27,4.064,4.073,4.06,4.063,83
20110201|2010-10-27 07:30,27,4.073,4.075,4.072,4.075,3
20110201|2010-10-27 08:00,27,4.074,4.088,4.057,4.069,302
20110201|2010-10-27 08:30,27,4.067,4.08,4.06,4.076,71
20110201|2010-10-27 09:00,27,4.08,4.123,4.076,4.123,133
20110201|2010-10-27 09:30,27,4.117,4.123,4.09,4.095,148
20110201|2010-10-27 10:00,27,4.097,4.107,4.092,4.093,255
20110201|2010-10-27 10:30,27,4.092,4.105,4.09,4.104,404
20110201|2010-10-27 11:00,27,4.108,4.112,4.082,4.096,108
20110201|2010-10-27 11:30,27,4.09,4.09,4.067,4.067,30
20110201|2010-10-27 12:00,27,4.064,4.068,4.051,4.055,29
20110201|2010-10-27 12:30,27,4.053,4.053,4.044,4.048,41
20110201|2010-10-27 13:00,27,4.048,4.069,4.026,4.059,407
20110201|2010-10-27 13:30,27,4.064,4.069,4.064,4.069,44
20110201|2010-10-27 14:00,27,4.068,4.07,4.068,4.07,10
20110201|2010-10-27 14:30,27,4.08,4.082,4.08,4.082,4
20110201|2010-10-27 15:00,27,4.075,4.075,4.075,4.075,5
20110201|2010-10-27 16:00,27,4.071,4.073,4.071,4.073,5
20110201|2010-10-27 20:00,28,4.077,4.077,4.077,4.077,1
20110201|2010-10-27 23:30,28,4.078,4.078,4.078,4.078,2
20110201|2010-10-28 00:00,28,4.081,4.081,4.081,4.081,3
20110201|2010-10-28 00:30,28,4.084,4.085,4.084,4.085,6
20110201|2010-10-28 01:00,28,4.086,4.087,4.086,4.087,3
20110201|2010-10-28 01:30,28,4.084,4.084,4.084,4.084,1
20110201|2010-10-28 02:00,28,4.086,4.086,4.081,4.081,3
20110201|2010-10-28 04:00,28,4.081,4.081,4.081,4.081,1
20110201|2010-10-28 05:00,28,4.064,4.064,4.064,4.064,1
20110201|2010-10-28 06:30,28,4.075,4.075,4.075,4.075,1
20110201|2010-10-28 07:00,28,4.085,4.089,4.064,4.064,16
20110201|2010-10-28 07:30,28,4.068,4.068,4.036,4.046,326
20110201|2010-10-28 08:00,28,4.049,4.071,4.038,4.055,451
20110201|2010-10-28 08:30,28,4.058,4.065,3.974,3.982,201
20110201|2010-10-28 09:00,28,3.966,4.004,3.953,3.992,98
20110201|2010-10-28 09:30,28,4.003,4.091,4.003,4.04,52
20110201|2010-10-28 10:00,28,4.05,4.056,4.022,4.03,103
20110201|2010-10-28 10:30,28,4.023,4.023,3.983,4.002,41
20110201|2010-10-28 11:00,28,4.01,4.04,4.007,4.03,29
20110201|2010-10-28 11:30,28,4.035,4.06,4.032,4.032,75
20110201|2010-10-28 12:00,28,4.04,4.044,4.033,4.044,9
20110201|2010-10-28 12:30,28,4.062,4.11,4.059,4.095,213
20110201|2010-10-28 13:00,28,4.101,4.163,4.101,4.153,313
20110201|2010-10-28 13:30,28,4.154,4.185,4.15,4.183,74
20110201|2010-10-28 14:00,28,4.18,4.183,4.179,4.183,15
20110201|2010-10-28 14:30,28,4.184,4.184,4.164,4.172,31
20110201|2010-10-28 15:00,28,4.17,4.17,4.168,4.168,2
20110201|2010-10-28 15:30,28,4.18,4.18,4.18,4.18,1
20110201|2010-10-28 16:00,28,4.18,4.18,4.18,4.18,1
20110201|2010-10-28 20:30,29,4.165,4.165,4.165,4.165,1
20110201|2010-10-28 21:00,29,4.15,4.152,4.15,4.152,3
20110201|2010-10-28 22:30,29,4.159,4.159,4.159,4.159,3
20110201|2010-10-28 23:30,29,4.146,4.146,4.13,4.133,8
20110201|2010-10-29 00:00,29,4.125,4.125,4.125,4.125,1
20110201|2010-10-29 00:30,29,4.145,4.145,4.145,4.145,3
20110201|2010-10-29 01:00,29,4.145,4.145,4.145,4.145,2
20110201|2010-10-29 02:30,29,4.158,4.165,4.158,4.165,9
20110201|2010-10-29 03:30,29,4.171,4.171,4.171,4.171,10
20110201|2010-10-29 05:00,29,4.18,4.2,4.18,4.2,8
20110201|2010-10-29 05:30,29,4.199,4.199,4.199,4.199,1
20110201|2010-10-29 06:00,29,4.196,4.218,4.196,4.211,60
20110201|2010-10-29 06:30,29,4.213,4.213,4.207,4.208,54
20110201|2010-10-29 07:00,29,4.212,4.212,4.182,4.203,104
20110201|2010-10-29 07:30,29,4.185,4.199,4.12,4.12,158
20110201|2010-10-29 08:00,29,4.118,4.172,4.103,4.146,170
20110201|2010-10-29 08:30,29,4.146,4.211,4.144,4.208,549
20110201|2010-10-29 09:00,29,4.208,4.242,4.208,4.236,614
20110201|2010-10-29 09:30,29,4.217,4.242,4.202,4.237,133
20110201|2010-10-29 10:00,29,4.244,4.25,4.217,4.218,495
20110201|2010-10-29 10:30,29,4.218,4.227,4.2,4.203,261
20110201|2010-10-29 11:00,29,4.203,4.209,4.197,4.199,42
20110201|2010-10-29 11:30,29,4.203,4.245,4.203,4.244,130
20110201|2010-10-29 12:00,29,4.234,4.24,4.224,4.236,30
20110201|2010-10-29 12:30,29,4.237,4.281,4.235,4.265,122
20110201|2010-10-29 13:00,29,4.263,4.287,4.247,4.281,583
20110201|2010-10-29 13:30,29,4.28,4.293,4.279,4.284,49
20110201|2010-10-29 14:00,29,4.276,4.279,4.276,4.279,14
20110201|2010-10-29 14:30,29,4.28,4.282,4.277,4.282,59
20110201|2010-10-29 15:00,29,4.28,4.29,4.279,4.285,14
20110201|2010-10-29 15:30,29,4.292,4.3,4.292,4.3,239
20110201|2010-10-29 16:00,29,4.276,4.276,4.276,4.276,1
20110201|2010-10-31 17:00,1,4.284,4.293,4.283,4.292,7
20110201|2010-10-31 17:30,1,4.295,4.295,4.295,4.295,1
20110201|2010-10-31 18:00,1,4.296,4.296,4.296,4.296,3
20110201|2010-10-31 19:00,1,4.292,4.292,4.292,4.292,1
20110201|2010-10-31 20:00,1,4.295,4.297,4.295,4.297,2
20110201|2010-10-31 21:00,1,4.306,4.314,4.306,4.314,2
20110201|2010-10-31 21:30,1,4.315,4.315,4.306,4.306,2
20110201|2010-10-31 22:30,1,4.32,4.325,4.32,4.325,4
20110201|2010-10-31 23:30,1,4.323,4.338,4.323,4.338,7
20110201|2010-11-01 00:00,1,4.338,4.338,4.334,4.334,4
20110201|2010-11-01 01:00,1,4.333,4.333,4.333,4.333,1
20110201|2010-11-01 02:00,1,4.345,4.345,4.345,4.345,2
20110201|2010-11-01 02:30,1,4.342,4.342,4.34,4.34,2
20110201|2010-11-01 03:00,1,4.359,4.38,4.359,4.38,58
20110201|2010-11-01 03:30,1,4.4,4.407,4.4,4.403,8
20110201|2010-11-01 04:00,1,4.4,4.4,4.4,4.4,1
20110201|2010-11-01 04:30,1,4.39,4.39,4.39,4.39,2
20110201|2010-11-01 05:30,1,4.384,4.384,4.384,4.384,1
20110201|2010-11-01 06:00,1,4.392,4.392,4.36,4.36,7
20110201|2010-11-01 06:30,1,4.354,4.359,4.352,4.359,4
20110201|2010-11-01 07:00,1,4.357,4.364,4.335,4.344,55
20110201|2010-11-01 07:30,1,4.339,4.339,4.307,4.326,103
20110201|2010-11-01 08:00,1,4.33,4.33,4.261,4.274,171
20110201|2010-11-01 08:30,1,4.282,4.282,4.22,4.229,785
20110201|2010-11-01 09:00,1,4.225,4.23,4.195,4.226,377
20110201|2010-11-01 09:30,1,4.224,4.238,4.209,4.23,107
20110201|2010-11-01 10:00,1,4.227,4.227,4.193,4.193,38
20110201|2010-11-01 10:30,1,4.197,4.212,4.188,4.192,45
20110201|2010-11-01 11:00,1,4.187,4.2,4.18,4.181,7
20110201|2010-11-01 11:30,1,4.184,4.184,4.158,4.168,135
20110201|2010-11-01 12:00,1,4.16,4.16,4.12,4.127,53
20110201|2010-11-01 12:30,1,4.125,4.14,4.121,4.123,44
20110201|2010-11-01 13:00,1,4.127,4.135,4.11,4.117,103
20110201|2010-11-01 13:30,1,4.119,4.119,4.108,4.113,150
20110201|2010-11-01 14:00,1,4.113,4.115,4.113,4.115,3
20110201|2010-11-01 14:30,1,4.108,4.108,4.106,4.106,2
20110201|2010-11-01 15:00,1,4.121,4.121,4.121,4.121,3
20110201|2010-11-01 15:30,1,4.114,4.122,4.114,4.122,8
20110201|2010-11-01 16:00,1,4.106,4.106,4.096,4.096,3
20110201|2010-11-01 17:30,2,4.122,4.122,4.122,4.122,1
20110201|2010-11-01 19:00,2,4.117,4.117,4.117,4.117,1
20110201|2010-11-01 19:30,2,4.123,4.125,4.12,4.12,5
20110201|2010-11-01 20:00,2,4.112,4.112,4.09,4.09,3
20110201|2010-11-01 20:30,2,4.084,4.084,4.084,4.084,1
20110201|2010-11-01 23:30,2,4.086,4.092,4.086,4.092,2
20110201|2010-11-02 00:00,2,4.088,4.088,4.088,4.088,1
20110201|2010-11-02 02:30,2,4.123,4.123,4.123,4.123,1
20110201|2010-11-02 03:00,2,4.125,4.125,4.116,4.12,6
20110201|2010-11-02 07:00,2,4.088,4.088,4.052,4.063,417
20110201|2010-11-02 07:30,2,4.057,4.071,4.04,4.06,135
20110201|2010-11-02 08:00,2,4.037,4.091,4.037,4.057,234
20110201|2010-11-02 08:30,2,4.06,4.109,4.047,4.103,484
20110201|2010-11-02 09:00,2,4.109,4.145,4.096,4.145,148
20110201|2010-11-02 09:30,2,4.145,4.16,4.14,4.149,593
20110201|2010-11-02 10:00,2,4.154,4.157,4.135,4.157,56
20110201|2010-11-02 10:30,2,4.166,4.178,4.158,4.163,203
20110201|2010-11-02 11:00,2,4.175,4.184,4.153,4.168,56
20110201|2010-11-02 11:30,2,4.152,4.152,4.098,4.127,68
20110201|2010-11-02 12:00,2,4.118,4.159,4.111,4.149,48
20110201|2010-11-02 12:30,2,4.12,4.13,4.111,4.13,112
20110201|2010-11-02 13:00,2,4.127,4.155,4.11,4.148,408
20110201|2010-11-02 13:30,2,4.145,4.153,4.144,4.153,46
20110201|2010-11-02 14:00,2,4.155,4.156,4.152,4.156,60
20110201|2010-11-02 14:30,2,4.156,4.156,4.152,4.152,9
20110201|2010-11-02 15:00,2,4.149,4.154,4.149,4.154,16
20110201|2010-11-02 16:00,2,4.163,4.17,4.163,4.17,2
20110201|2010-11-02 17:30,3,4.134,4.134,4.134,4.134,2
20110201|2010-11-02 18:00,3,4.137,4.137,4.137,4.137,1
20110201|2010-11-03 01:00,3,4.152,4.152,4.152,4.152,5
20110201|2010-11-03 01:30,3,4.148,4.148,4.148,4.148,1
20110201|2010-11-03 02:00,3,4.148,4.15,4.145,4.145,14
20110201|2010-11-03 02:30,3,4.145,4.145,4.137,4.137,43
20110201|2010-11-03 03:00,3,4.131,4.135,4.131,4.135,25
20110201|2010-11-03 03:30,3,4.135,4.138,4.133,4.138,43
20110201|2010-11-03 04:00,3,4.141,4.145,4.141,4.145,26
20110201|2010-11-03 07:00,3,4.146,4.155,4.138,4.143,19
20110201|2010-11-03 07:30,3,4.13,4.15,4.12,4.134,199
20110201|2010-11-03 08:00,3,4.136,4.154,4.103,4.134,235
20110201|2010-11-03 08:30,3,4.13,4.143,4.113,4.113,87
20110201|2010-11-03 09:00,3,4.114,4.114,4.086,4.099,119
20110201|2010-11-03 09:30,3,4.096,4.113,4.092,4.106,176
20110201|2010-11-03 10:00,3,4.104,4.115,4.102,4.104,120
20110201|2010-11-03 10:30,3,4.103,4.107,4.089,4.092,168
20110201|2010-11-03 11:00,3,4.095,4.099,4.07,4.077,45
20110201|2010-11-03 11:30,3,4.092,4.106,4.082,4.099,63
20110201|2010-11-03 12:00,3,4.1,4.1,4.089,4.09,33
20110201|2010-11-03 12:30,3,4.087,4.116,4.087,4.101,101
20110201|2010-11-03 13:00,3,4.099,4.113,4.098,4.109,46
20110201|2010-11-03 13:30,3,4.104,4.112,4.104,4.111,10
20110201|2010-11-03 14:30,3,4.12,4.12,4.115,4.117,33
20110201|2010-11-03 15:00,3,4.115,4.115,4.115,4.115,2
20110201|2010-11-03 19:30,4,4.109,4.11,4.109,4.11,3
20110201|2010-11-03 21:00,4,4.1,4.1,4.1,4.1,1
20110201|2010-11-03 23:30,4,4.118,4.123,4.118,4.123,2
20110201|2010-11-04 00:00,4,4.123,4.123,4.12,4.12,6
20110201|2010-11-04 00:30,4,4.103,4.103,4.103,4.103,1
20110201|2010-11-04 01:30,4,4.116,4.116,4.116,4.116,4
20110201|2010-11-04 02:00,4,4.116,4.116,4.112,4.112,5
20110201|2010-11-04 02:30,4,4.112,4.112,4.112,4.112,1
20110201|2010-11-04 03:00,4,4.112,4.112,4.112,4.112,2
20110201|2010-11-04 03:30,4,4.112,4.114,4.112,4.113,22
20110201|2010-11-04 04:00,4,4.111,4.115,4.111,4.113,31
20110201|2010-11-04 04:30,4,4.113,4.119,4.111,4.118,44
20110201|2010-11-04 05:00,4,4.117,4.121,4.115,4.121,34
20110201|2010-11-04 05:30,4,4.112,4.112,4.108,4.108,25
20110201|2010-11-04 06:00,4,4.121,4.121,4.121,4.121,1
20110201|2010-11-04 06:30,4,4.117,4.125,4.117,4.125,2
20110201|2010-11-04 07:00,4,4.134,4.145,4.128,4.145,4
20110201|2010-11-04 07:30,4,4.131,4.159,4.129,4.146,51
20110201|2010-11-04 08:00,4,4.154,4.154,4.123,4.129,227
20110201|2010-11-04 08:30,4,4.129,4.139,4.104,4.112,82
20110201|2010-11-04 09:00,4,4.126,4.129,4.11,4.125,278
20110201|2010-11-04 09:30,4,4.107,4.107,4.03,4.043,203
20110201|2010-11-04 10:00,4,4.031,4.04,4.019,4.031,91
20110201|2010-11-04 10:30,4,4.03,4.055,4.029,4.046,19
20110201|2010-11-04 11:00,4,4.049,4.049,4.038,4.039,61
20110201|2010-11-04 11:30,4,4.035,4.057,4.025,4.04,38
20110201|2010-11-04 12:00,4,4.041,4.076,4.039,4.076,17
20110201|2010-11-04 12:30,4,4.077,4.122,4.069,4.122,29
20110201|2010-11-04 13:00,4,4.121,4.122,4.092,4.117,112
20110201|2010-11-04 13:30,4,4.12,4.12,4.108,4.108,71
20110201|2010-11-04 14:00,4,4.113,4.124,4.113,4.124,3
20110201|2010-11-04 14:30,4,4.124,4.125,4.124,4.125,2
20110201|2010-11-04 15:00,4,4.127,4.127,4.126,4.126,2
20110201|2010-11-04 17:00,5,4.113,4.125,4.113,4.125,4
20110201|2010-11-04 19:30,5,4.111,4.111,4.111,4.111,1
20110201|2010-11-04 20:00,5,4.125,4.125,4.125,4.125,1
20110201|2010-11-04 23:00,5,4.126,4.126,4.126,4.126,1
20110201|2010-11-05 03:00,5,4.11,4.11,4.11,4.11,14
20110201|2010-11-05 04:30,5,4.113,4.113,4.109,4.113,17
20110201|2010-11-05 05:00,5,4.109,4.109,4.106,4.106,8
20110201|2010-11-05 05:30,5,4.113,4.124,4.113,4.116,18
20110201|2010-11-05 06:00,5,4.117,4.119,4.115,4.119,31
20110201|2010-11-05 06:30,5,4.119,4.135,4.119,4.127,20
20110201|2010-11-05 07:00,5,4.122,4.126,4.121,4.121,5
20110201|2010-11-05 07:30,5,4.13,4.152,4.128,4.151,47
20110201|2010-11-05 08:00,5,4.158,4.186,4.145,4.179,220
20110201|2010-11-05 08:30,5,4.179,4.18,4.151,4.153,183
20110201|2010-11-05 09:00,5,4.156,4.172,4.156,4.167,60
20110201|2010-11-05 09:30,5,4.166,4.167,4.104,4.112,114
20110201|2010-11-05 10:00,5,4.119,4.134,4.109,4.109,114
20110201|2010-11-05 10:30,5,4.103,4.121,4.103,4.12,152
20110201|2010-11-05 11:00,5,4.12,4.138,4.12,4.135,149
20110201|2010-11-05 11:30,5,4.14,4.157,4.133,4.157,76
20110201|2010-11-05 12:00,5,4.159,4.159,4.139,4.145,16
20110201|2010-11-05 12:30,5,4.158,4.167,4.15,4.15,19
20110201|2010-11-05 13:00,5,4.143,4.184,4.143,4.181,101
20110201|2010-11-05 13:30,5,4.178,4.178,4.17,4.174,51
20110201|2010-11-05 14:00,5,4.176,4.177,4.167,4.167,11
20110201|2010-11-05 14:30,5,4.165,4.173,4.165,4.173,8
20110201|2010-11-05 15:00,5,4.178,4.179,4.175,4.175,3
20110201|2010-11-05 15:30,5,4.18,4.18,4.178,4.178,2
20110201|2010-11-05 16:00,5,4.176,4.181,4.176,4.181,2
20110201|2010-11-07 17:30,8,4.219,4.22,4.219,4.22,5
20110201|2010-11-07 19:00,8,4.219,4.222,4.219,4.222,31
20110201|2010-11-07 22:30,8,4.204,4.207,4.204,4.207,3
20110201|2010-11-07 23:30,8,4.205,4.206,4.205,4.206,2
20110201|2010-11-08 00:00,8,4.204,4.204,4.204,4.204,1
20110201|2010-11-08 00:30,8,4.204,4.204,4.2,4.2,10
20110201|2010-11-08 01:00,8,4.2,4.2,4.198,4.198,26
20110201|2010-11-08 01:30,8,4.199,4.199,4.195,4.197,64
20110201|2010-11-08 02:00,8,4.197,4.197,4.192,4.192,87
20110201|2010-11-08 02:30,8,4.192,4.192,4.185,4.185,16
20110201|2010-11-08 03:00,8,4.185,4.185,4.18,4.18,42
20110201|2010-11-08 03:30,8,4.18,4.183,4.176,4.177,73
20110201|2010-11-08 04:00,8,4.18,4.195,4.18,4.195,5
20110201|2010-11-08 04:30,8,4.198,4.204,4.198,4.201,31
20110201|2010-11-08 05:00,8,4.201,4.201,4.201,4.201,1
20110201|2010-11-08 05:30,8,4.211,4.211,4.209,4.209,2
20110201|2010-11-08 07:00,8,4.203,4.203,4.195,4.196,23
20110201|2010-11-08 07:30,8,4.195,4.205,4.174,4.199,102
20110201|2010-11-08 08:00,8,4.196,4.27,4.186,4.243,319
20110201|2010-11-08 08:30,8,4.248,4.285,4.245,4.269,310
20110201|2010-11-08 09:00,8,4.27,4.278,4.25,4.259,93
20110201|2010-11-08 09:30,8,4.261,4.27,4.26,4.27,101
20110201|2010-11-08 10:00,8,4.271,4.282,4.27,4.278,34
20110201|2010-11-08 10:30,8,4.279,4.292,4.26,4.261,473
20110201|2010-11-08 11:00,8,4.261,4.263,4.249,4.249,113
20110201|2010-11-08 11:30,8,4.25,4.276,4.25,4.266,30
20110201|2010-11-08 12:00,8,4.27,4.272,4.262,4.27,37
20110201|2010-11-08 12:30,8,4.271,4.276,4.255,4.257,100
20110201|2010-11-08 13:00,8,4.278,4.292,4.26,4.286,99
20110201|2010-11-08 13:30,8,4.284,4.284,4.276,4.278,26
20110201|2010-11-08 14:00,8,4.28,4.283,4.28,4.283,9
20110201|2010-11-08 14:30,8,4.286,4.29,4.28,4.29,43
20110201|2010-11-08 15:00,8,4.293,4.293,4.29,4.291,9
20110201|2010-11-08 15:30,8,4.287,4.305,4.286,4.305,30
20110201|2010-11-08 16:00,8,4.313,4.313,4.313,4.313,6
20110201|2010-11-08 17:00,9,4.3,4.304,4.3,4.304,4
20110201|2010-11-08 20:30,9,4.315,4.324,4.315,4.324,2
20110201|2010-11-08 22:30,9,4.312,4.318,4.312,4.318,5
20110201|2010-11-09 00:00,9,4.312,4.33,4.312,4.33,2
20110201|2010-11-09 01:00,9,4.341,4.344,4.341,4.342,27
20110201|2010-11-09 01:30,9,4.342,4.358,4.342,4.357,96
20110201|2010-11-09 02:00,9,4.363,4.365,4.363,4.365,9
20110201|2010-11-09 02:30,9,4.363,4.369,4.363,4.369,2
20110201|2010-11-09 03:00,9,4.363,4.363,4.363,4.363,39
20110201|2010-11-09 03:30,9,4.363,4.363,4.363,4.363,2
20110201|2010-11-09 04:00,9,4.365,4.37,4.365,4.369,6
20110201|2010-11-09 04:30,9,4.367,4.374,4.367,4.374,61
20110201|2010-11-09 05:00,9,4.377,4.389,4.377,4.389,53
20110201|2010-11-09 05:30,9,4.355,4.355,4.355,4.355,1
20110201|2010-11-09 06:00,9,4.35,4.35,4.32,4.333,18
20110201|2010-11-09 06:30,9,4.325,4.325,4.325,4.325,2
20110201|2010-11-09 07:00,9,4.317,4.341,4.317,4.33,67
20110201|2010-11-09 07:30,9,4.326,4.358,4.323,4.355,66
20110201|2010-11-09 08:00,9,4.355,4.367,4.309,4.309,422
20110201|2010-11-09 08:30,9,4.312,4.319,4.263,4.29,403
20110201|2010-11-09 09:00,9,4.291,4.295,4.242,4.282,216
20110201|2010-11-09 09:30,9,4.265,4.309,4.262,4.299,44
20110201|2010-11-09 10:00,9,4.303,4.308,4.28,4.296,45
20110201|2010-11-09 10:30,9,4.295,4.306,4.271,4.273,185
20110201|2010-11-09 11:00,9,4.282,4.302,4.282,4.289,39
20110201|2010-11-09 11:30,9,4.304,4.32,4.293,4.309,45
20110201|2010-11-09 12:00,9,4.305,4.341,4.305,4.341,231
20110201|2010-11-09 12:30,9,4.33,4.34,4.328,4.334,50
20110201|2010-11-09 13:00,9,4.335,4.373,4.335,4.37,468
20110201|2010-11-09 13:30,9,4.37,4.381,4.368,4.372,335
20110201|2010-11-09 14:00,9,4.37,4.374,4.365,4.366,23
20110201|2010-11-09 14:30,9,4.367,4.367,4.359,4.362,79
20110201|2010-11-09 15:00,9,4.362,4.365,4.359,4.365,50
20110201|2010-11-09 15:30,9,4.361,4.363,4.354,4.363,17
20110201|2010-11-09 19:00,10,4.373,4.373,4.373,4.373,1
20110201|2010-11-09 21:30,10,4.348,4.348,4.346,4.346,2
20110201|2010-11-09 22:30,10,4.337,4.35,4.337,4.35,3
20110201|2010-11-10 00:30,10,4.37,4.37,4.37,4.37,7
20110201|2010-11-10 01:00,10,4.37,4.371,4.37,4.371,6
20110201|2010-11-10 01:30,10,4.37,4.37,4.37,4.37,2
20110201|2010-11-10 02:00,10,4.37,4.37,4.37,4.37,33
20110201|2010-11-10 02:30,10,4.371,4.372,4.361,4.371,38
20110201|2010-11-10 03:00,10,4.373,4.373,4.371,4.371,6
20110201|2010-11-10 03:30,10,4.374,4.377,4.374,4.377,18
20110201|2010-11-10 04:00,10,4.383,4.387,4.383,4.387,46
20110201|2010-11-10 04:30,10,4.387,4.387,4.387,4.387,21
20110201|2010-11-10 05:00,10,4.387,4.39,4.383,4.383,35
20110201|2010-11-10 05:30,10,4.39,4.39,4.39,4.39,2
20110201|2010-11-10 06:00,10,4.396,4.396,4.392,4.395,22
20110201|2010-11-10 06:30,10,4.4,4.406,4.393,4.4,37
20110201|2010-11-10 07:00,10,4.397,4.401,4.38,4.383,226
20110201|2010-11-10 07:30,10,4.386,4.402,4.386,4.402,521
20110201|2010-11-10 08:00,10,4.404,4.404,4.341,4.366,345
20110201|2010-11-10 08:30,10,4.358,4.366,4.346,4.354,236
20110201|2010-11-10 09:00,10,4.346,4.364,4.345,4.357,123
20110201|2010-11-10 09:30,10,4.358,4.36,4.336,4.34,91
20110201|2010-11-10 10:00,10,4.337,4.342,4.323,4.323,45
20110201|2010-11-10 10:30,10,4.321,4.326,4.294,4.32,276
20110201|2010-11-10 11:00,10,4.333,4.389,4.265,4.306,346
20110201|2010-11-10 11:30,10,4.308,4.31,4.273,4.279,135
20110201|2010-11-10 12:00,10,4.273,4.274,4.25,4.258,60
20110201|2010-11-10 12:30,10,4.251,4.272,4.226,4.246,71
20110201|2010-11-10 13:00,10,4.241,4.257,4.224,4.256,254
20110201|2010-11-10 13:30,10,4.256,4.264,4.248,4.253,135
20110201|2010-11-10 14:00,10,4.258,4.258,4.247,4.249,8
20110201|2010-11-10 15:00,10,4.253,4.253,4.248,4.25,7
20110201|2010-11-10 15:30,10,4.264,4.264,4.264,4.264,2
20110201|2010-11-10 22:30,11,4.306,4.306,4.306,4.306,1
20110201|2010-11-11 00:00,11,4.313,4.313,4.312,4.312,10
20110201|2010-11-11 02:00,11,4.313,4.313,4.313,4.313,1
20110201|2010-11-11 02:30,11,4.314,4.314,4.314,4.314,1
20110201|2010-11-11 03:00,11,4.316,4.32,4.305,4.318,99
20110201|2010-11-11 03:30,11,4.319,4.323,4.319,4.319,29
20110201|2010-11-11 04:00,11,4.325,4.328,4.319,4.327,417
20110201|2010-11-11 04:30,11,4.324,4.329,4.324,4.329,37
20110201|2010-11-11 05:00,11,4.329,4.329,4.318,4.319,150
20110201|2010-11-11 05:30,11,4.324,4.326,4.314,4.324,79
20110201|2010-11-11 06:00,11,4.324,4.325,4.28,4.286,38
20110201|2010-11-11 06:30,11,4.286,4.286,4.254,4.264,82
20110201|2010-11-11 07:00,11,4.263,4.274,4.249,4.256,233
20110201|2010-11-11 07:30,11,4.26,4.26,4.207,4.221,556
20110201|2010-11-11 08:00,11,4.229,4.247,4.218,4.246,191
20110201|2010-11-11 08:30,11,4.247,4.253,4.23,4.24,134
20110201|2010-11-11 09:00,11,4.24,4.241,4.222,4.222,160
20110201|2010-11-11 09:30,11,4.226,4.239,4.216,4.223,75
20110201|2010-11-11 10:00,11,4.222,4.231,4.219,4.219,139
20110201|2010-11-11 10:30,11,4.23,4.235,4.179,4.189,298
20110201|2010-11-11 11:00,11,4.192,4.192,4.174,4.174,98
20110201|2010-11-11 11:30,11,4.17,4.171,4.137,4.142,256
20110201|2010-11-11 12:00,11,4.146,4.158,4.135,4.158,140
20110201|2010-11-11 12:30,11,4.168,4.169,4.15,4.162,33
20110201|2010-11-11 13:00,11,4.161,4.161,4.13,4.13,143
20110201|2010-11-11 13:30,11,4.132,4.146,4.129,4.146,77
20110201|2010-11-11 14:00,11,4.14,4.146,4.134,4.134,27
20110201|2010-11-11 14:30,11,4.135,4.136,4.135,4.136,3
20110201|2010-11-11 15:00,11,4.134,4.134,4.134,4.134,1
20110201|2010-11-11 15:30,11,4.142,4.146,4.142,4.146,4
20110201|2010-11-11 18:00,12,4.14,4.14,4.14,4.14,1
20110201|2010-11-11 19:30,12,4.125,4.125,4.111,4.111,13
20110201|2010-11-11 20:00,12,4.105,4.105,4.095,4.095,4
20110201|2010-11-11 20:30,12,4.094,4.094,4.094,4.094,3
20110201|2010-11-11 21:00,12,4.098,4.098,4.098,4.098,3
20110201|2010-11-11 21:30,12,4.095,4.095,4.095,4.095,1
20110201|2010-11-11 22:00,12,4.1,4.1,4.1,4.1,1
20110201|2010-11-11 22:30,12,4.095,4.1,4.095,4.098,17
20110201|2010-11-11 23:00,12,4.1,4.1,4.097,4.097,2
20110201|2010-11-12 00:00,12,4.103,4.103,4.103,4.103,2
20110201|2010-11-12 00:30,12,4.107,4.107,4.105,4.105,65
20110201|2010-11-12 02:00,12,4.095,4.095,4.095,4.095,1
20110201|2010-11-12 04:30,12,4.11,4.11,4.11,4.11,2
20110201|2010-11-12 06:00,12,4.11,4.144,4.108,4.134,35
20110201|2010-11-12 06:30,12,4.114,4.114,4.111,4.111,12
20110201|2010-11-12 07:00,12,4.11,4.11,4.076,4.086,127
20110201|2010-11-12 07:30,12,4.099,4.1,4.069,4.069,70
20110201|2010-11-12 08:00,12,4.07,4.077,4.05,4.05,337
20110201|2010-11-12 08:30,12,4.056,4.1,4.053,4.1,290
20110201|2010-11-12 09:00,12,4.101,4.103,4.088,4.097,130
20110201|2010-11-12 09:30,12,4.113,4.113,4.084,4.101,78
20110201|2010-11-12 10:00,12,4.103,4.103,4.062,4.062,135
20110201|2010-11-12 10:30,12,4.051,4.057,4.025,4.031,252
20110201|2010-11-12 11:00,12,4.028,4.043,4.025,4.025,135
20110201|2010-11-12 11:30,12,4.025,4.031,4.019,4.02,75
20110201|2010-11-12 12:00,12,4.016,4.02,3.998,4.007,127
20110201|2010-11-12 12:30,12,4.004,4.027,4.004,4.005,96
20110201|2010-11-12 13:00,12,4.009,4.018,3.995,4,104
20110201|2010-11-12 13:30,12,4.005,4.017,4.002,4.011,76
20110201|2010-11-12 14:00,12,4.009,4.009,4.006,4.007,9
20110201|2010-11-12 14:30,12,4.015,4.021,4.015,4.021,7
20110201|2010-11-12 15:00,12,4.026,4.034,4.021,4.021,21
20110201|2010-11-12 15:30,12,4.019,4.019,4.001,4.001,6
20110201|2010-11-14 17:00,15,4.005,4.005,4.005,4.005,1
20110201|2010-11-14 19:30,15,4.015,4.015,4.015,4.015,1
20110201|2010-11-14 20:00,15,4.004,4.004,4.004,4.004,1
20110201|2010-11-14 21:30,15,4.001,4.001,4,4,3
20110201|2010-11-14 22:00,15,3.997,3.997,3.997,3.997,3
20110201|2010-11-14 22:30,15,3.99,3.99,3.985,3.985,5
20110201|2010-11-14 23:00,15,4.001,4.001,4.001,4.001,3
20110201|2010-11-14 23:30,15,4,4,3.992,3.992,2
20110201|2010-11-15 00:30,15,4.004,4.004,4.004,4.004,1
20110201|2010-11-15 01:00,15,4.01,4.01,4.01,4.01,4
20110201|2010-11-15 01:30,15,4.014,4.02,4.014,4.02,3
20110201|2010-11-15 03:00,15,4.033,4.033,4.033,4.033,2
20110201|2010-11-15 03:30,15,4.046,4.046,4.046,4.046,17
20110201|2010-11-15 04:00,15,4.045,4.045,4.044,4.045,23
20110201|2010-11-15 04:30,15,4.046,4.046,4.046,4.046,1
20110201|2010-11-15 05:30,15,4.038,4.038,4.036,4.037,3
20110201|2010-11-15 06:00,15,4.037,4.037,4.037,4.037,1
20110201|2010-11-15 06:30,15,3.997,3.997,3.993,3.993,3
20110201|2010-11-15 07:00,15,4.011,4.019,3.991,3.995,28
20110201|2010-11-15 07:30,15,3.995,4.006,3.982,3.989,197
20110201|2010-11-15 08:00,15,3.988,4.006,3.975,3.986,490
20110201|2010-11-15 08:30,15,3.988,3.99,3.952,3.957,752
20110201|2010-11-15 09:00,15,3.957,3.958,3.913,3.935,290
20110201|2010-11-15 09:30,15,3.94,3.943,3.928,3.938,55
20110201|2010-11-15 10:00,15,3.94,3.94,3.925,3.936,164
20110201|2010-11-15 10:30,15,3.932,4.013,3.928,3.995,757
20110201|2010-11-15 11:00,15,3.975,3.975,3.952,3.955,32
20110201|2010-11-15 11:30,15,3.968,3.98,3.945,3.97,111
20110201|2010-11-15 12:00,15,3.967,3.998,3.967,3.995,35
20110201|2010-11-15 12:30,15,4.005,4.013,3.99,4.012,48
20110201|2010-11-15 13:00,15,4.014,4.046,4,4.043,200
20110201|2010-11-15 13:30,15,4.039,4.054,4.035,4.054,15
20110201|2010-11-15 14:00,15,4.055,4.057,4.044,4.044,13
20110201|2010-11-15 14:30,15,4.043,4.045,4.038,4.045,19
20110201|2010-11-15 15:00,15,4.041,4.045,4.041,4.045,17
20110201|2010-11-15 15:30,15,4.052,4.052,4.045,4.049,3
20110201|2010-11-15 20:30,16,4.045,4.045,4.045,4.045,1
20110201|2010-11-15 23:30,16,4.036,4.036,4.036,4.036,1
20110201|2010-11-16 01:00,16,4.039,4.043,4.039,4.043,33
20110201|2010-11-16 01:30,16,4.043,4.043,4.043,4.043,7
20110201|2010-11-16 02:00,16,4.039,4.039,4.033,4.039,22
20110201|2010-11-16 02:30,16,4.039,4.043,4.039,4.042,44
20110201|2010-11-16 03:00,16,4.042,4.043,4.042,4.042,8
20110201|2010-11-16 03:30,16,4.048,4.051,4.048,4.049,13
20110201|2010-11-16 04:00,16,4.048,4.048,4.048,4.048,9
20110201|2010-11-16 04:30,16,4.042,4.042,4.04,4.04,31
20110201|2010-11-16 05:00,16,4.04,4.04,4.02,4.02,82
20110201|2010-11-16 05:30,16,4.02,4.02,4.019,4.02,186
20110201|2010-11-16 06:00,16,4.02,4.02,4.02,4.02,38
20110201|2010-11-16 07:00,16,4.046,4.057,4.035,4.035,53
20110201|2010-11-16 07:30,16,4.036,4.043,4.01,4.04,89
20110201|2010-11-16 08:00,16,4.056,4.098,4.038,4.098,180
20110201|2010-11-16 08:30,16,4.086,4.088,4.061,4.069,286
20110201|2010-11-16 09:00,16,4.071,4.08,4.056,4.056,71
20110201|2010-11-16 09:30,16,4.059,4.063,4.059,4.063,154
20110201|2010-11-16 10:00,16,4.06,4.065,4.027,4.027,50
20110201|2010-11-16 10:30,16,4.032,4.032,3.977,3.981,156
20110201|2010-11-16 11:00,16,3.987,4.045,3.987,4.035,121
20110201|2010-11-16 11:30,16,4.032,4.032,4.015,4.015,17
20110201|2010-11-16 12:00,16,4.013,4.02,4.005,4.005,56
20110201|2010-11-16 12:30,16,4.009,4.021,3.999,4.008,71
20110201|2010-11-16 13:00,16,4.009,4.009,3.979,3.999,154
20110201|2010-11-16 13:30,16,3.999,4.004,3.998,4.004,8
20110201|2010-11-16 14:00,16,4.007,4.007,4,4.004,5
20110201|2010-11-16 14:30,16,4.012,4.012,4.01,4.01,2
20110201|2010-11-16 15:00,16,4.01,4.011,4.009,4.009,7
20110201|2010-11-16 15:30,16,4.011,4.011,4.011,4.011,1
20110201|2010-11-16 16:00,16,4.013,4.014,4.013,4.014,7
20110201|2010-11-16 17:00,17,4.005,4.005,4.005,4.005,1
20110201|2010-11-16 21:00,17,4,4,4,4,1
20110201|2010-11-17 01:00,17,4,4,3.985,3.985,22
20110201|2010-11-17 01:30,17,3.986,3.989,3.984,3.989,9
20110201|2010-11-17 02:00,17,3.984,3.984,3.983,3.984,31
20110201|2010-11-17 02:30,17,3.983,3.983,3.983,3.983,3
20110201|2010-11-17 03:00,17,3.995,3.995,3.995,3.995,2
20110201|2010-11-17 05:00,17,4.024,4.024,4.024,4.024,5
20110201|2010-11-17 05:30,17,4.033,4.036,4.033,4.036,2
20110201|2010-11-17 06:00,17,4.046,4.055,4.046,4.055,4
20110201|2010-11-17 06:30,17,4.051,4.051,4.05,4.05,2
20110201|2010-11-17 07:00,17,4.044,4.06,4.044,4.059,11
20110201|2010-11-17 07:30,17,4.062,4.077,4.051,4.066,41
20110201|2010-11-17 08:00,17,4.067,4.125,4.065,4.115,136
20110201|2010-11-17 08:30,17,4.113,4.115,4.091,4.106,314
20110201|2010-11-17 09:00,17,4.111,4.112,4.086,4.086,41
20110201|2010-11-17 09:30,17,4.091,4.133,4.086,4.132,70
20110201|2010-11-17 10:00,17,4.13,4.15,4.12,4.137,128
20110201|2010-11-17 10:30,17,4.132,4.14,4.1,4.109,461
20110201|2010-11-17 11:00,17,4.114,4.114,4.084,4.088,101
20110201|2010-11-17 11:30,17,4.115,4.115,4.1,4.1,16
20110201|2010-11-17 12:00,17,4.103,4.11,4.094,4.109,572
20110201|2010-11-17 12:30,17,4.101,4.111,4.095,4.111,58
20110201|2010-11-17 13:00,17,4.12,4.195,4.12,4.193,213
20110201|2010-11-17 13:30,17,4.176,4.178,4.17,4.171,27
20110201|2010-11-17 14:00,17,4.175,4.181,4.175,4.178,5
20110201|2010-11-17 14:30,17,4.18,4.18,4.176,4.179,104
20110201|2010-11-17 15:00,17,4.18,4.18,4.174,4.174,11
20110201|2010-11-17 15:30,17,4.184,4.193,4.182,4.193,3
20110201|2010-11-17 18:00,18,4.161,4.161,4.157,4.157,2
20110201|2010-11-17 20:30,18,4.15,4.15,4.15,4.15,1
20110201|2010-11-17 21:30,18,4.155,4.155,4.15,4.15,5
20110201|2010-11-17 22:30,18,4.165,4.165,4.165,4.165,2
20110201|2010-11-17 23:00,18,4.163,4.163,4.163,4.163,1
20110201|2010-11-18 00:00,18,4.176,4.176,4.174,4.176,5
20110201|2010-11-18 00:30,18,4.176,4.177,4.159,4.159,35
20110201|2010-11-18 01:00,18,4.161,4.166,4.161,4.164,6
20110201|2010-11-18 01:30,18,4.163,4.163,4.163,4.163,2
20110201|2010-11-18 02:00,18,4.174,4.177,4.174,4.175,10
20110201|2010-11-18 02:30,18,4.174,4.18,4.171,4.171,33
20110201|2010-11-18 03:00,18,4.184,4.184,4.184,4.184,1
20110201|2010-11-18 03:30,18,4.19,4.19,4.181,4.188,23
20110201|2010-11-18 04:00,18,4.182,4.184,4.181,4.184,8
20110201|2010-11-18 04:30,18,4.183,4.183,4.183,4.183,23
20110201|2010-11-18 05:00,18,4.184,4.184,4.18,4.18,19
20110201|2010-11-18 05:30,18,4.18,4.18,4.18,4.18,1
20110201|2010-11-18 06:00,18,4.182,4.182,4.17,4.17,2
20110201|2010-11-18 06:30,18,4.17,4.17,4.155,4.155,12
20110201|2010-11-18 07:00,18,4.142,4.173,4.142,4.149,24
20110201|2010-11-18 07:30,18,4.127,4.165,4.127,4.14,83
20110201|2010-11-18 08:00,18,4.135,4.148,4.121,4.148,76
20110201|2010-11-18 08:30,18,4.149,4.156,4.143,4.144,75
20110201|2010-11-18 09:00,18,4.139,4.149,4.13,4.149,71
20110201|2010-11-18 09:30,18,4.125,4.14,4.058,4.065,273
20110201|2010-11-18 10:00,18,4.057,4.085,4.046,4.072,650
20110201|2010-11-18 10:30,18,4.072,4.1,4.065,4.079,418
20110201|2010-11-18 11:00,18,4.074,4.082,4.065,4.076,210
20110201|2010-11-18 11:30,18,4.076,4.124,4.076,4.107,122
20110201|2010-11-18 12:00,18,4.116,4.116,4.089,4.105,25
20110201|2010-11-18 12:30,18,4.13,4.23,4.13,4.189,347
20110201|2010-11-18 13:00,18,4.169,4.207,4.165,4.201,160
20110201|2010-11-18 13:30,18,4.199,4.202,4.188,4.2,50
20110201|2010-11-18 14:00,18,4.195,4.2,4.195,4.2,12
20110201|2010-11-18 14:30,18,4.191,4.203,4.191,4.198,7
20110201|2010-11-18 15:00,18,4.198,4.203,4.198,4.203,9
20110201|2010-11-18 18:30,19,4.199,4.199,4.199,4.199,1
20110201|2010-11-18 20:00,19,4.213,4.213,4.213,4.213,1
20110201|2010-11-18 21:00,19,4.192,4.192,4.192,4.192,10
20110201|2010-11-18 22:30,19,4.166,4.167,4.165,4.165,3
20110201|2010-11-18 23:00,19,4.174,4.178,4.174,4.178,5
20110201|2010-11-19 00:00,19,4.184,4.186,4.184,4.186,3
20110201|2010-11-19 00:30,19,4.184,4.186,4.184,4.186,2
20110201|2010-11-19 01:00,19,4.197,4.197,4.195,4.195,4
20110201|2010-11-19 01:30,19,4.204,4.204,4.204,4.204,1
20110201|2010-11-19 02:30,19,4.182,4.184,4.182,4.182,5
20110201|2010-11-19 03:00,19,4.165,4.165,4.165,4.165,1
20110201|2010-11-19 03:30,19,4.167,4.173,4.162,4.162,8
20110201|2010-11-19 06:00,19,4.181,4.181,4.172,4.172,9
20110201|2010-11-19 06:30,19,4.17,4.17,4.153,4.168,11
20110201|2010-11-19 07:00,19,4.179,4.22,4.176,4.212,28
20110201|2010-11-19 07:30,19,4.211,4.242,4.202,4.238,87
20110201|2010-11-19 08:00,19,4.24,4.248,4.224,4.238,258
20110201|2010-11-19 08:30,19,4.237,4.265,4.237,4.252,243
20110201|2010-11-19 09:00,19,4.246,4.258,4.221,4.253,227
20110201|2010-11-19 09:30,19,4.253,4.278,4.244,4.275,150
20110201|2010-11-19 10:00,19,4.275,4.287,4.253,4.267,261
20110201|2010-11-19 10:30,19,4.262,4.272,4.231,4.262,130
20110201|2010-11-19 11:00,19,4.257,4.295,4.247,4.287,283
20110201|2010-11-19 11:30,19,4.286,4.305,4.283,4.299,219
20110201|2010-11-19 12:00,19,4.299,4.322,4.291,4.307,363
20110201|2010-11-19 12:30,19,4.303,4.311,4.284,4.29,96
20110201|2010-11-19 13:00,19,4.299,4.324,4.294,4.319,429
20110201|2010-11-19 13:30,19,4.318,4.322,4.313,4.32,135
20110201|2010-11-19 14:00,19,4.32,4.33,4.32,4.33,9
20110201|2010-11-19 14:30,19,4.323,4.327,4.321,4.322,21
20110201|2010-11-19 15:00,19,4.324,4.324,4.32,4.32,2
20110201|2010-11-19 15:30,19,4.329,4.329,4.329,4.329,2
20110201|2010-11-19 16:00,19,4.328,4.33,4.323,4.323,12
20110201|2010-11-21 17:00,22,4.32,4.327,4.319,4.322,70
20110201|2010-11-21 17:30,22,4.332,4.34,4.327,4.34,7
20110201|2010-11-21 18:00,22,4.336,4.336,4.336,4.336,1
20110201|2010-11-21 18:30,22,4.35,4.354,4.35,4.354,3
20110201|2010-11-21 19:00,22,4.354,4.354,4.35,4.35,2
20110201|2010-11-21 19:30,22,4.35,4.353,4.346,4.353,13
20110201|2010-11-21 20:00,22,4.356,4.358,4.356,4.358,2
20110201|2010-11-21 20:30,22,4.354,4.364,4.354,4.364,32
20110201|2010-11-21 21:00,22,4.364,4.366,4.362,4.366,34
20110201|2010-11-21 22:00,22,4.367,4.371,4.365,4.365,12
20110201|2010-11-21 22:30,22,4.367,4.37,4.346,4.348,39
20110201|2010-11-21 23:00,22,4.37,4.37,4.37,4.37,2
20110201|2010-11-21 23:30,22,4.368,4.37,4.319,4.364,99
20110201|2010-11-22 00:30,22,4.336,4.342,4.336,4.342,4
20110201|2010-11-22 01:00,22,4.352,4.356,4.347,4.355,19
20110201|2010-11-22 01:30,22,4.357,4.357,4.353,4.354,25
20110201|2010-11-22 02:00,22,4.356,4.364,4.356,4.364,71
20110201|2010-11-22 02:30,22,4.362,4.362,4.361,4.362,13
20110201|2010-11-22 03:00,22,4.364,4.372,4.364,4.37,22
20110201|2010-11-22 03:30,22,4.37,4.37,4.368,4.37,69
20110201|2010-11-22 04:00,22,4.37,4.374,4.37,4.373,11
20110201|2010-11-22 04:30,22,4.372,4.373,4.364,4.364,9
20110201|2010-11-22 05:00,22,4.367,4.367,4.357,4.366,14
20110201|2010-11-22 05:30,22,4.36,4.38,4.36,4.38,121
20110201|2010-11-22 06:00,22,4.38,4.38,4.371,4.371,25
20110201|2010-11-22 06:30,22,4.364,4.364,4.351,4.352,35
20110201|2010-11-22 07:00,22,4.352,4.352,4.316,4.33,197
20110201|2010-11-22 07:30,22,4.33,4.373,4.33,4.369,115
20110201|2010-11-22 08:00,22,4.374,4.379,4.319,4.33,409
20110201|2010-11-22 08:30,22,4.332,4.356,4.324,4.324,743
20110201|2010-11-22 09:00,22,4.323,4.324,4.299,4.305,239
20110201|2010-11-22 09:30,22,4.303,4.344,4.3,4.315,215
20110201|2010-11-22 10:00,22,4.315,4.34,4.292,4.327,312
20110201|2010-11-22 10:30,22,4.333,4.364,4.33,4.35,187
20110201|2010-11-22 11:00,22,4.358,4.369,4.356,4.356,265
20110201|2010-11-22 11:30,22,4.361,4.405,4.361,4.4,491
20110201|2010-11-22 12:00,22,4.402,4.407,4.376,4.399,228
20110201|2010-11-22 12:30,22,4.394,4.404,4.389,4.403,375
20110201|2010-11-22 13:00,22,4.403,4.443,4.395,4.438,721
20110201|2010-11-22 13:30,22,4.437,4.441,4.433,4.434,255
20110201|2010-11-22 14:00,22,4.43,4.43,4.422,4.425,36
20110201|2010-11-22 14:30,22,4.425,4.43,4.425,4.428,39
20110201|2010-11-22 15:00,22,4.429,4.435,4.429,4.432,31
20110201|2010-11-22 15:30,22,4.432,4.435,4.414,4.415,23
20110201|2010-11-22 16:00,22,4.417,4.417,4.413,4.413,7
20110201|2010-11-22 17:00,23,4.425,4.426,4.425,4.426,2
20110201|2010-11-22 18:30,23,4.447,4.447,4.447,4.447,1
20110201|2010-11-22 19:00,23,4.444,4.453,4.444,4.453,15
20110201|2010-11-22 19:30,23,4.45,4.45,4.45,4.45,2
20110201|2010-11-22 20:00,23,4.45,4.455,4.45,4.455,6
20110201|2010-11-22 20:30,23,4.455,4.455,4.455,4.455,3
20110201|2010-11-22 21:00,23,4.452,4.452,4.452,4.452,1
20110201|2010-11-22 22:30,23,4.425,4.425,4.415,4.415,8
20110201|2010-11-22 23:00,23,4.418,4.432,4.418,4.431,25
20110201|2010-11-22 23:30,23,4.432,4.438,4.427,4.438,33
20110201|2010-11-23 00:00,23,4.436,4.439,4.433,4.439,17
20110201|2010-11-23 00:30,23,4.444,4.445,4.432,4.44,16
20110201|2010-11-23 01:00,23,4.442,4.442,4.43,4.431,16
20110201|2010-11-23 01:30,23,4.431,4.435,4.426,4.427,67
20110201|2010-11-23 02:00,23,4.431,4.431,4.411,4.415,153
20110201|2010-11-23 02:30,23,4.413,4.413,4.41,4.41,20
20110201|2010-11-23 03:00,23,4.409,4.415,4.406,4.412,36
20110201|2010-11-23 03:30,23,4.41,4.415,4.41,4.415,32
20110201|2010-11-23 04:00,23,4.414,4.423,4.414,4.423,18
20110201|2010-11-23 04:30,23,4.423,4.423,4.412,4.418,17
20110201|2010-11-23 05:00,23,4.42,4.429,4.419,4.429,133
20110201|2010-11-23 05:30,23,4.429,4.429,4.411,4.413,260
20110201|2010-11-23 06:00,23,4.412,4.417,4.388,4.39,153
20110201|2010-11-23 06:30,23,4.389,4.389,4.369,4.37,127
20110201|2010-11-23 07:00,23,4.37,4.378,4.319,4.337,241
20110201|2010-11-23 07:30,23,4.349,4.349,4.303,4.339,221
20110201|2010-11-23 08:00,23,4.336,4.363,4.319,4.362,534
20110201|2010-11-23 08:30,23,4.359,4.382,4.353,4.382,487
20110201|2010-11-23 09:00,23,4.384,4.402,4.357,4.368,507
20110201|2010-11-23 09:30,23,4.366,4.395,4.366,4.392,306
20110201|2010-11-23 10:00,23,4.394,4.405,4.379,4.38,432
20110201|2010-11-23 10:30,23,4.382,4.393,4.38,4.389,172
20110201|2010-11-23 11:00,23,4.389,4.44,4.389,4.424,695
20110201|2010-11-23 11:30,23,4.422,4.43,4.407,4.407,139
20110201|2010-11-23 12:00,23,4.4,4.429,4.4,4.425,113
20110201|2010-11-23 12:30,23,4.424,4.424,4.375,4.383,289
20110201|2010-11-23 13:00,23,4.376,4.423,4.376,4.419,257
20110201|2010-11-23 13:30,23,4.418,4.421,4.408,4.414,117
20110201|2010-11-23 14:00,23,4.414,4.417,4.404,4.404,44
20110201|2010-11-23 14:30,23,4.402,4.403,4.401,4.401,7
20110201|2010-11-23 15:00,23,4.403,4.405,4.402,4.405,16
20110201|2010-11-23 15:30,23,4.406,4.408,4.406,4.408,3
20110201|2010-11-23 16:00,23,4.408,4.409,4.406,4.406,4
20110201|2010-11-23 17:00,24,4.41,4.412,4.41,4.41,10
20110201|2010-11-23 18:00,24,4.41,4.41,4.41,4.41,9
20110201|2010-11-23 18:30,24,4.415,4.415,4.415,4.415,2
20110201|2010-11-23 19:30,24,4.422,4.422,4.422,4.422,11
20110201|2010-11-23 20:00,24,4.433,4.439,4.433,4.434,13
20110201|2010-11-23 20:30,24,4.434,4.434,4.434,4.434,2
20110201|2010-11-23 22:30,24,4.415,4.415,4.415,4.415,2
20110201|2010-11-23 23:00,24,4.414,4.415,4.414,4.415,6
20110201|2010-11-23 23:30,24,4.414,4.421,4.414,4.421,10
20110201|2010-11-24 00:00,24,4.418,4.421,4.418,4.421,6
20110201|2010-11-24 00:30,24,4.418,4.426,4.418,4.426,8
20110201|2010-11-24 01:00,24,4.426,4.429,4.426,4.429,3
20110201|2010-11-24 01:30,24,4.43,4.431,4.43,4.431,14
20110201|2010-11-24 02:00,24,4.432,4.437,4.432,4.435,65
20110201|2010-11-24 02:30,24,4.434,4.436,4.431,4.433,23
20110201|2010-11-24 03:00,24,4.434,4.437,4.431,4.434,72
20110201|2010-11-24 03:30,24,4.433,4.439,4.433,4.438,123
20110201|2010-11-24 04:00,24,4.429,4.435,4.429,4.435,8
20110201|2010-11-24 04:30,24,4.435,4.435,4.428,4.428,17
20110201|2010-11-24 05:00,24,4.424,4.427,4.421,4.423,41
20110201|2010-11-24 05:30,24,4.423,4.43,4.416,4.421,30
20110201|2010-11-24 06:00,24,4.42,4.431,4.42,4.43,172
20110201|2010-11-24 06:30,24,4.428,4.43,4.406,4.412,715
20110201|2010-11-24 07:00,24,4.412,4.412,4.367,4.371,309
20110201|2010-11-24 07:30,24,4.372,4.385,4.352,4.371,326
20110201|2010-11-24 08:00,24,4.369,4.374,4.345,4.349,548
20110201|2010-11-24 08:30,24,4.349,4.371,4.349,4.36,375
20110201|2010-11-24 09:00,24,4.358,4.386,4.357,4.364,326
20110201|2010-11-24 09:30,24,4.361,4.372,4.358,4.363,279
20110201|2010-11-24 10:00,24,4.364,4.375,4.36,4.364,433
20110201|2010-11-24 10:30,24,4.365,4.375,4.365,4.366,302
20110201|2010-11-24 11:00,24,4.405,4.508,4.405,4.487,1284
20110201|2010-11-24 11:30,24,4.485,4.491,4.459,4.487,678
20110201|2010-11-24 12:00,24,4.483,4.503,4.48,4.499,547
20110201|2010-11-24 12:30,24,4.5,4.512,4.457,4.463,776
20110201|2010-11-24 13:00,24,4.455,4.455,4.391,4.394,527
20110201|2010-11-24 13:30,24,4.393,4.404,4.392,4.399,180
20110201|2010-11-24 14:00,24,4.4,4.404,4.4,4.402,54
20110201|2010-11-24 14:30,24,4.402,4.411,4.402,4.411,19
20110201|2010-11-24 15:00,24,4.415,4.415,4.408,4.413,8
20110201|2010-11-24 15:30,24,4.414,4.414,4.411,4.413,9
20110201|2010-11-24 16:00,24,4.412,4.412,4.41,4.41,2
20110201|2010-11-24 17:30,26,4.422,4.422,4.422,4.422,2
20110201|2010-11-24 18:30,26,4.43,4.43,4.43,4.43,5
20110201|2010-11-24 19:00,26,4.433,4.449,4.433,4.449,6
20110201|2010-11-24 20:00,26,4.445,4.445,4.445,4.445,1
20110201|2010-11-24 20:30,26,4.445,4.445,4.445,4.445,1
20110201|2010-11-24 22:00,26,4.462,4.466,4.462,4.466,2
20110201|2010-11-24 22:30,26,4.455,4.459,4.413,4.413,10
20110201|2010-11-24 23:00,26,4.426,4.426,4.426,4.426,1
20110201|2010-11-25 00:00,26,4.415,4.415,4.415,4.415,2
20110201|2010-11-25 01:00,26,4.413,4.417,4.413,4.416,7
20110201|2010-11-25 01:30,26,4.421,4.421,4.421,4.421,1
20110201|2010-11-25 02:00,26,4.417,4.423,4.417,4.419,5
20110201|2010-11-25 02:30,26,4.418,4.42,4.418,4.42,37
20110201|2010-11-25 03:00,26,4.427,4.43,4.427,4.43,15
20110201|2010-11-25 03:30,26,4.43,4.43,4.428,4.43,12
20110201|2010-11-25 04:00,26,4.424,4.424,4.418,4.424,16
20110201|2010-11-25 04:30,26,4.425,4.431,4.425,4.427,8
20110201|2010-11-25 05:00,26,4.429,4.43,4.428,4.429,4
20110201|2010-11-25 05:30,26,4.432,4.434,4.426,4.426,8
20110201|2010-11-25 06:00,26,4.43,4.43,4.43,4.43,1
20110201|2010-11-25 06:30,26,4.431,4.431,4.43,4.43,3
20110201|2010-11-25 07:00,26,4.432,4.435,4.431,4.435,7
20110201|2010-11-25 07:30,26,4.432,4.432,4.43,4.432,5
20110201|2010-11-25 08:00,26,4.433,4.433,4.401,4.401,66
20110201|2010-11-25 08:30,26,4.403,4.403,4.375,4.376,105
20110201|2010-11-25 09:00,26,4.372,4.372,4.368,4.371,13
20110201|2010-11-25 09:30,26,4.369,4.401,4.369,4.39,21
20110201|2010-11-25 10:00,26,4.393,4.395,4.389,4.393,26
20110201|2010-11-25 10:30,26,4.393,4.42,4.393,4.42,16
20110201|2010-11-25 11:00,26,4.412,4.425,4.41,4.41,4
20110201|2010-11-25 11:30,26,4.411,4.411,4.411,4.411,1
20110201|2010-11-25 18:30,26,4.382,4.382,4.382,4.382,2
20110201|2010-11-25 19:00,26,4.382,4.382,4.382,4.382,8
20110201|2010-11-25 22:30,26,4.4,4.4,4.4,4.4,1
20110201|2010-11-25 23:00,26,4.382,4.382,4.382,4.382,3
20110201|2010-11-26 00:30,26,4.388,4.388,4.388,4.388,10
20110201|2010-11-26 01:00,26,4.394,4.394,4.394,4.394,2
20110201|2010-11-26 01:30,26,4.387,4.387,4.387,4.387,1
20110201|2010-11-26 02:00,26,4.384,4.384,4.384,4.384,2
20110201|2010-11-26 02:30,26,4.389,4.389,4.389,4.389,1
20110201|2010-11-26 03:00,26,4.405,4.415,4.404,4.411,10
20110201|2010-11-26 03:30,26,4.411,4.411,4.388,4.39,12
20110201|2010-11-26 04:00,26,4.386,4.402,4.385,4.402,16
20110201|2010-11-26 04:30,26,4.406,4.416,4.404,4.409,32
20110201|2010-11-26 05:00,26,4.405,4.41,4.404,4.408,26
20110201|2010-11-26 05:30,26,4.407,4.409,4.403,4.408,13
20110201|2010-11-26 06:00,26,4.408,4.415,4.408,4.415,16
20110201|2010-11-26 06:30,26,4.41,4.411,4.398,4.411,26
20110201|2010-11-26 07:00,26,4.412,4.412,4.389,4.39,55
20110201|2010-11-26 07:30,26,4.393,4.439,4.38,4.439,250
20110201|2010-11-26 08:00,26,4.437,4.448,4.428,4.434,360
20110201|2010-11-26 08:30,26,4.432,4.45,4.432,4.444,282
20110201|2010-11-26 09:00,26,4.444,4.462,4.442,4.445,250
20110201|2010-11-26 09:30,26,4.449,4.45,4.435,4.438,78
20110201|2010-11-26 10:00,26,4.435,4.436,4.4,4.401,438
20110201|2010-11-26 10:30,26,4.4,4.417,4.397,4.4,202
20110201|2010-11-26 11:00,26,4.399,4.414,4.395,4.404,147
20110201|2010-11-26 11:30,26,4.403,4.424,4.396,4.424,121
20110201|2010-11-26 12:00,26,4.424,4.427,4.405,4.415,54
20110201|2010-11-26 12:30,26,4.414,4.423,4.414,4.423,29
20110201|2010-11-28 17:00,29,4.428,4.428,4.4,4.418,37
20110201|2010-11-28 17:30,29,4.415,4.416,4.415,4.415,5
20110201|2010-11-28 18:00,29,4.414,4.415,4.413,4.413,9
20110201|2010-11-28 19:30,29,4.43,4.43,4.43,4.43,1
20110201|2010-11-28 20:00,29,4.434,4.442,4.434,4.442,9
20110201|2010-11-28 20:30,29,4.434,4.434,4.434,4.434,3
20110201|2010-11-28 21:00,29,4.434,4.434,4.434,4.434,1
20110201|2010-11-28 21:30,29,4.435,4.435,4.434,4.434,2
20110201|2010-11-28 22:30,29,4.44,4.44,4.432,4.432,2
20110201|2010-11-28 23:00,29,4.43,4.436,4.43,4.436,4
20110201|2010-11-28 23:30,29,4.44,4.45,4.44,4.448,22
20110201|2010-11-29 00:00,29,4.449,4.449,4.445,4.445,5
20110201|2010-11-29 00:30,29,4.443,4.443,4.427,4.44,14
20110201|2010-11-29 01:00,29,4.441,4.442,4.438,4.44,6
20110201|2010-11-29 01:30,29,4.443,4.449,4.443,4.449,12
20110201|2010-11-29 02:00,29,4.452,4.453,4.447,4.453,11
20110201|2010-11-29 02:30,29,4.455,4.459,4.452,4.453,48
20110201|2010-11-29 03:00,29,4.453,4.456,4.453,4.456,12
20110201|2010-11-29 03:30,29,4.456,4.46,4.455,4.46,23
20110201|2010-11-29 04:00,29,4.459,4.459,4.449,4.451,31
20110201|2010-11-29 04:30,29,4.451,4.451,4.445,4.448,15
20110201|2010-11-29 05:00,29,4.446,4.454,4.446,4.451,55
20110201|2010-11-29 05:30,29,4.45,4.472,4.45,4.47,28
20110201|2010-11-29 06:00,29,4.471,4.484,4.466,4.472,87
20110201|2010-11-29 06:30,29,4.474,4.477,4.465,4.475,40
20110201|2010-11-29 07:00,29,4.471,4.473,4.435,4.437,142
20110201|2010-11-29 07:30,29,4.441,4.466,4.419,4.466,344
20110201|2010-11-29 08:00,29,4.465,4.5,4.464,4.469,758
20110201|2010-11-29 08:30,29,4.467,4.467,4.391,4.403,970
20110201|2010-11-29 09:00,29,4.401,4.419,4.356,4.37,990
20110201|2010-11-29 09:30,29,4.369,4.399,4.365,4.367,362
20110201|2010-11-29 10:00,29,4.365,4.367,4.343,4.351,558
20110201|2010-11-29 10:30,29,4.351,4.351,4.239,4.244,1346
20110201|2010-11-29 11:00,29,4.239,4.25,4.214,4.243,807
20110201|2010-11-29 11:30,29,4.239,4.24,4.192,4.219,618
20110201|2010-11-29 12:00,29,4.225,4.23,4.208,4.214,379
20110201|2010-11-29 12:30,29,4.212,4.242,4.202,4.235,869
20110201|2010-11-29 13:00,29,4.236,4.248,4.22,4.238,413
20110201|2010-11-29 13:30,29,4.236,4.238,4.231,4.238,151
20110201|2010-11-29 14:00,29,4.242,4.245,4.24,4.242,30
20110201|2010-11-29 14:30,29,4.24,4.249,4.239,4.24,85
20110201|2010-11-29 15:00,29,4.241,4.241,4.232,4.236,44
20110201|2010-11-29 15:30,29,4.233,4.24,4.231,4.24,26
20110201|2010-11-29 16:00,29,4.239,4.246,4.239,4.239,6
20110201|2010-11-29 18:00,30,4.231,4.231,4.22,4.225,52
20110201|2010-11-29 19:00,30,4.21,4.21,4.208,4.208,26
20110201|2010-11-29 20:00,30,4.213,4.218,4.21,4.21,4
20110201|2010-11-29 20:30,30,4.21,4.21,4.21,4.21,2
20110201|2010-11-29 21:00,30,4.205,4.205,4.2,4.204,10
20110201|2010-11-29 21:30,30,4.2,4.205,4.2,4.205,14
20110201|2010-11-29 22:00,30,4.212,4.216,4.21,4.216,4
20110201|2010-11-29 22:30,30,4.207,4.233,4.207,4.224,13
20110201|2010-11-29 23:00,30,4.228,4.228,4.223,4.224,7
20110201|2010-11-29 23:30,30,4.224,4.242,4.224,4.235,11
20110201|2010-11-30 00:00,30,4.24,4.24,4.24,4.24,1
20110201|2010-11-30 01:00,30,4.237,4.242,4.237,4.242,2
20110201|2010-11-30 01:30,30,4.238,4.24,4.238,4.239,10
20110201|2010-11-30 02:00,30,4.238,4.239,4.236,4.239,6
20110201|2010-11-30 02:30,30,4.253,4.253,4.248,4.248,6
20110201|2010-11-30 03:00,30,4.245,4.245,4.21,4.233,256
20110201|2010-11-30 03:30,30,4.232,4.236,4.226,4.235,29
20110201|2010-11-30 04:00,30,4.233,4.235,4.23,4.234,12
20110201|2010-11-30 04:30,30,4.231,4.231,4.228,4.228,3
20110201|2010-11-30 05:00,30,4.224,4.231,4.224,4.231,5
20110201|2010-11-30 05:30,30,4.232,4.237,4.214,4.215,30
20110201|2010-11-30 06:00,30,4.215,4.247,4.214,4.223,76
20110201|2010-11-30 06:30,30,4.224,4.23,4.217,4.219,79
20110201|2010-11-30 07:00,30,4.218,4.24,4.196,4.238,351
20110201|2010-11-30 07:30,30,4.237,4.27,4.223,4.263,357
20110201|2010-11-30 08:00,30,4.26,4.266,4.169,4.185,913
20110201|2010-11-30 08:30,30,4.185,4.186,4.15,4.176,811
20110201|2010-11-30 09:00,30,4.176,4.2,4.162,4.168,591
20110201|2010-11-30 09:30,30,4.17,4.186,4.157,4.164,502
20110201|2010-11-30 10:00,30,4.163,4.185,4.156,4.158,401
20110201|2010-11-30 10:30,30,4.156,4.202,4.156,4.184,1064
20110201|2010-11-30 11:00,30,4.183,4.191,4.174,4.181,317
20110201|2010-11-30 11:30,30,4.182,4.201,4.181,4.196,279
20110201|2010-11-30 12:00,30,4.197,4.233,4.197,4.218,414
20110201|2010-11-30 12:30,30,4.218,4.23,4.209,4.23,111
20110201|2010-11-30 13:00,30,4.235,4.235,4.198,4.2,382
20110201|2010-11-30 13:30,30,4.2,4.212,4.2,4.212,103
20110201|2010-11-30 14:00,30,4.213,4.213,4.204,4.211,65
20110201|2010-11-30 14:30,30,4.212,4.224,4.211,4.224,17
20110201|2010-11-30 15:00,30,4.226,4.23,4.225,4.227,30
20110201|2010-11-30 15:30,30,4.23,4.23,4.225,4.228,14
20110201|2010-11-30 16:00,30,4.224,4.224,4.217,4.217,24
20110201|2010-11-30 17:00,1,4.222,4.222,4.216,4.216,2
20110201|2010-11-30 18:30,1,4.228,4.24,4.228,4.24,15
20110201|2010-11-30 19:00,1,4.244,4.244,4.242,4.244,4
20110201|2010-11-30 19:30,1,4.234,4.234,4.234,4.234,1
20110201|2010-11-30 21:00,1,4.228,4.228,4.225,4.225,2
20110201|2010-11-30 21:30,1,4.228,4.228,4.228,4.228,1
20110201|2010-11-30 22:00,1,4.228,4.23,4.228,4.23,7
20110201|2010-11-30 22:30,1,4.226,4.232,4.226,4.232,5
20110201|2010-11-30 23:00,1,4.237,4.237,4.237,4.237,1
20110201|2010-11-30 23:30,1,4.24,4.24,4.235,4.235,2
20110201|2010-12-01 00:00,1,4.237,4.238,4.236,4.238,6
20110201|2010-12-01 00:30,1,4.238,4.246,4.238,4.246,7
20110201|2010-12-01 01:00,1,4.244,4.251,4.244,4.251,13
20110201|2010-12-01 01:30,1,4.245,4.245,4.239,4.239,7
20110201|2010-12-01 02:00,1,4.25,4.284,4.25,4.271,106
20110201|2010-12-01 02:30,1,4.266,4.266,4.247,4.25,14
20110201|2010-12-01 03:00,1,4.251,4.251,4.246,4.251,6
20110201|2010-12-01 03:30,1,4.257,4.261,4.254,4.258,14
20110201|2010-12-01 04:00,1,4.27,4.272,4.265,4.272,23
20110201|2010-12-01 04:30,1,4.271,4.275,4.263,4.267,23
20110201|2010-12-01 05:00,1,4.264,4.277,4.263,4.265,20
20110201|2010-12-01 05:30,1,4.274,4.274,4.261,4.262,20
20110201|2010-12-01 06:00,1,4.256,4.257,4.245,4.254,17
20110201|2010-12-01 06:30,1,4.254,4.273,4.248,4.272,58
20110201|2010-12-01 07:00,1,4.273,4.273,4.235,4.256,185
20110201|2010-12-01 07:30,1,4.262,4.27,4.228,4.24,347
20110201|2010-12-01 08:00,1,4.241,4.247,4.205,4.235,650
20110201|2010-12-01 08:30,1,4.235,4.255,4.202,4.232,805
20110201|2010-12-01 09:00,1,4.233,4.248,4.216,4.234,451
20110201|2010-12-01 09:30,1,4.23,4.231,4.181,4.191,832
20110201|2010-12-01 10:00,1,4.194,4.237,4.194,4.223,569
20110201|2010-12-01 10:30,1,4.224,4.306,4.215,4.302,937
20110201|2010-12-01 11:00,1,4.3,4.309,4.268,4.273,430
20110201|2010-12-01 11:30,1,4.274,4.3,4.27,4.289,459
20110201|2010-12-01 12:00,1,4.292,4.33,4.284,4.307,563
20110201|2010-12-01 12:30,1,4.303,4.307,4.278,4.289,331
20110201|2010-12-01 13:00,1,4.293,4.295,4.247,4.281,544
20110201|2010-12-01 13:30,1,4.279,4.291,4.275,4.286,108
20110201|2010-12-01 14:00,1,4.283,4.294,4.281,4.294,40
20110201|2010-12-01 14:30,1,4.291,4.294,4.286,4.294,20
20110201|2010-12-01 15:00,1,4.293,4.303,4.292,4.303,21
20110201|2010-12-01 15:30,1,4.305,4.309,4.305,4.309,10
20110201|2010-12-01 16:00,1,4.31,4.318,4.31,4.317,15
20110201|2010-12-01 17:00,2,4.31,4.312,4.31,4.312,11
20110201|2010-12-01 18:00,2,4.308,4.31,4.308,4.31,6
20110201|2010-12-01 19:30,2,4.309,4.309,4.309,4.309,1
20110201|2010-12-01 21:30,2,4.308,4.308,4.308,4.308,1
20110201|2010-12-01 22:00,2,4.308,4.308,4.308,4.308,1
20110201|2010-12-01 22:30,2,4.304,4.304,4.295,4.298,12
20110201|2010-12-01 23:00,2,4.31,4.311,4.31,4.311,3
20110201|2010-12-01 23:30,2,4.311,4.311,4.311,4.311,1
20110201|2010-12-02 00:00,2,4.314,4.314,4.312,4.312,2
20110201|2010-12-02 01:00,2,4.31,4.313,4.31,4.313,3
20110201|2010-12-02 01:30,2,4.309,4.309,4.294,4.301,21
20110201|2010-12-02 02:00,2,4.3,4.306,4.293,4.304,9
20110201|2010-12-02 02:30,2,4.306,4.307,4.303,4.307,6
20110201|2010-12-02 03:00,2,4.311,4.311,4.308,4.31,11
20110201|2010-12-02 03:30,2,4.316,4.319,4.315,4.316,14
20110201|2010-12-02 04:00,2,4.319,4.323,4.317,4.323,13
20110201|2010-12-02 04:30,2,4.319,4.327,4.317,4.327,22
20110201|2010-12-02 05:00,2,4.329,4.33,4.328,4.33,18
20110201|2010-12-02 05:30,2,4.329,4.339,4.326,4.338,32
20110201|2010-12-02 06:00,2,4.336,4.361,4.326,4.359,185
20110201|2010-12-02 06:30,2,4.362,4.369,4.355,4.365,99
20110201|2010-12-02 07:00,2,4.365,4.383,4.346,4.362,275
20110201|2010-12-02 07:30,2,4.358,4.375,4.341,4.358,296
20110201|2010-12-02 08:00,2,4.348,4.365,4.306,4.318,995
20110201|2010-12-02 08:30,2,4.317,4.343,4.302,4.327,479
20110201|2010-12-02 09:00,2,4.328,4.372,4.323,4.325,623
20110201|2010-12-02 09:30,2,4.305,4.355,4.275,4.297,1001
20110201|2010-12-02 10:00,2,4.288,4.322,4.286,4.295,609
20110201|2010-12-02 10:30,2,4.297,4.309,4.223,4.223,1143
20110201|2010-12-02 11:00,2,4.223,4.239,4.209,4.229,813
20110201|2010-12-02 11:30,2,4.23,4.254,4.219,4.233,271
20110201|2010-12-02 12:00,2,4.232,4.249,4.226,4.249,163
20110201|2010-12-02 12:30,2,4.251,4.278,4.251,4.278,150
20110201|2010-12-02 13:00,2,4.278,4.36,4.278,4.345,656
20110201|2010-12-02 13:30,2,4.345,4.348,4.329,4.331,134
20110201|2010-12-02 14:00,2,4.332,4.343,4.332,4.343,87
20110201|2010-12-02 14:30,2,4.342,4.349,4.333,4.335,61
20110201|2010-12-02 15:00,2,4.34,4.351,4.338,4.351,20
20110201|2010-12-02 15:30,2,4.342,4.353,4.342,4.353,4
20110201|2010-12-02 16:00,2,4.352,4.352,4.352,4.352,1
20110201|2010-12-02 17:00,3,4.354,4.372,4.354,4.372,6
20110201|2010-12-02 17:30,3,4.356,4.364,4.356,4.364,4
20110201|2010-12-02 18:30,3,4.361,4.361,4.36,4.36,7
20110201|2010-12-02 19:00,3,4.361,4.361,4.361,4.361,1
20110201|2010-12-02 21:00,3,4.359,4.359,4.352,4.352,5
20110201|2010-12-02 21:30,3,4.353,4.353,4.353,4.353,2
20110201|2010-12-02 22:30,3,4.35,4.353,4.332,4.338,13
20110201|2010-12-02 23:00,3,4.35,4.353,4.348,4.352,13
20110201|2010-12-02 23:30,3,4.36,4.36,4.36,4.36,1
20110201|2010-12-03 00:00,3,4.349,4.349,4.349,4.349,1
20110201|2010-12-03 01:00,3,4.342,4.342,4.342,4.342,4
20110201|2010-12-03 02:00,3,4.346,4.346,4.33,4.331,4
20110201|2010-12-03 02:30,3,4.35,4.353,4.344,4.344,3
20110201|2010-12-03 03:00,3,4.331,4.342,4.331,4.342,18
20110201|2010-12-03 03:30,3,4.342,4.342,4.34,4.341,7
20110201|2010-12-03 04:30,3,4.332,4.339,4.327,4.327,10
20110201|2010-12-03 05:00,3,4.326,4.326,4.322,4.325,4
20110201|2010-12-03 05:30,3,4.331,4.335,4.327,4.334,7
20110201|2010-12-03 06:00,3,4.348,4.358,4.336,4.339,87
20110201|2010-12-03 06:30,3,4.335,4.355,4.335,4.349,40
20110201|2010-12-03 07:00,3,4.345,4.345,4.313,4.332,119
20110201|2010-12-03 07:30,3,4.345,4.345,4.305,4.331,264
20110201|2010-12-03 08:00,3,4.335,4.388,4.323,4.363,640
20110201|2010-12-03 08:30,3,4.363,4.396,4.363,4.38,777
20110201|2010-12-03 09:00,3,4.374,4.391,4.368,4.376,403
20110201|2010-12-03 09:30,3,4.373,4.376,4.343,4.348,466
20110201|2010-12-03 10:00,3,4.352,4.354,4.316,4.322,346
20110201|2010-12-03 10:30,3,4.321,4.331,4.29,4.31,579
20110201|2010-12-03 11:00,3,4.31,4.336,4.305,4.318,540
20110201|2010-12-03 11:30,3,4.315,4.329,4.311,4.321,236
20110201|2010-12-03 12:00,3,4.323,4.324,4.301,4.308,262
20110201|2010-12-03 12:30,3,4.308,4.349,4.3,4.341,496
20110201|2010-12-03 13:00,3,4.342,4.366,4.338,4.353,1003
20110201|2010-12-03 13:30,3,4.353,4.355,4.336,4.337,201
20110201|2010-12-03 14:00,3,4.337,4.342,4.334,4.339,149
20110201|2010-12-03 14:30,3,4.343,4.344,4.33,4.33,44
20110201|2010-12-03 15:00,3,4.328,4.338,4.328,4.329,21
20110201|2010-12-03 15:30,3,4.328,4.332,4.325,4.325,13
20110201|2010-12-03 16:00,3,4.326,4.326,4.324,4.325,11
20110201|2010-12-05 17:00,6,4.401,4.417,4.401,4.408,64
20110201|2010-12-05 18:00,6,4.41,4.41,4.41,4.41,1
20110201|2010-12-05 18:30,6,4.411,4.413,4.405,4.413,4
20110201|2010-12-05 19:30,6,4.404,4.404,4.404,4.404,1
20110201|2010-12-05 20:00,6,4.408,4.409,4.402,4.409,7
20110201|2010-12-05 20:30,6,4.413,4.433,4.413,4.424,18
20110201|2010-12-05 21:00,6,4.433,4.433,4.427,4.433,14
20110201|2010-12-05 21:30,6,4.424,4.424,4.416,4.421,8
20110201|2010-12-05 22:00,6,4.413,4.413,4.413,4.413,2
20110201|2010-12-05 22:30,6,4.406,4.41,4.403,4.41,6
20110201|2010-12-05 23:00,6,4.41,4.41,4.407,4.407,2
20110201|2010-12-05 23:30,6,4.402,4.402,4.399,4.399,5
20110201|2010-12-06 00:00,6,4.4,4.4,4.4,4.4,33
20110201|2010-12-06 00:30,6,4.4,4.4,4.4,4.4,6
20110201|2010-12-06 01:00,6,4.403,4.403,4.403,4.403,1
20110201|2010-12-06 01:30,6,4.399,4.412,4.398,4.409,17
20110201|2010-12-06 02:00,6,4.402,4.406,4.402,4.404,7
20110201|2010-12-06 02:30,6,4.399,4.4,4.399,4.399,13
20110201|2010-12-06 03:00,6,4.4,4.403,4.4,4.403,3
20110201|2010-12-06 03:30,6,4.398,4.398,4.398,4.398,2
20110201|2010-12-06 04:00,6,4.398,4.4,4.398,4.398,5
20110201|2010-12-06 04:30,6,4.4,4.4,4.4,4.4,5
20110201|2010-12-06 05:00,6,4.402,4.402,4.395,4.395,11
20110201|2010-12-06 05:30,6,4.397,4.404,4.395,4.404,13
20110201|2010-12-06 06:00,6,4.409,4.423,4.408,4.419,32
20110201|2010-12-06 06:30,6,4.417,4.418,4.408,4.41,61
20110201|2010-12-06 07:00,6,4.41,4.445,4.41,4.415,341
20110201|2010-12-06 07:30,6,4.418,4.447,4.418,4.447,331
20110201|2010-12-06 08:00,6,4.448,4.501,4.441,4.464,1720
20110201|2010-12-06 08:30,6,4.454,4.478,4.44,4.471,862
20110201|2010-12-06 09:00,6,4.471,4.495,4.466,4.491,449
20110201|2010-12-06 09:30,6,4.491,4.494,4.465,4.473,380
20110201|2010-12-06 10:00,6,4.472,4.487,4.45,4.487,558
20110201|2010-12-06 10:30,6,4.487,4.516,4.465,4.504,751
20110201|2010-12-06 11:00,6,4.501,4.501,4.46,4.464,330
20110201|2010-12-06 11:30,6,4.464,4.47,4.447,4.465,328
20110201|2010-12-06 12:00,6,4.467,4.479,4.463,4.479,141
20110201|2010-12-06 12:30,6,4.478,4.533,4.477,4.53,638
20110201|2010-12-06 13:00,6,4.53,4.533,4.482,4.493,1007
20110201|2010-12-06 13:30,6,4.492,4.503,4.49,4.503,269
20110201|2010-12-06 14:00,6,4.503,4.504,4.495,4.5,86
20110201|2010-12-06 14:30,6,4.499,4.503,4.498,4.503,53
20110201|2010-12-06 15:00,6,4.503,4.51,4.502,4.506,45
20110201|2010-12-06 15:30,6,4.505,4.507,4.499,4.499,23
20110201|2010-12-06 16:00,6,4.506,4.506,4.504,4.504,2
20110201|2010-12-06 17:00,7,4.492,4.492,4.492,4.492,2
20110201|2010-12-06 17:30,7,4.519,4.519,4.519,4.519,1
20110201|2010-12-06 18:00,7,4.519,4.525,4.519,4.525,12
20110201|2010-12-06 18:30,7,4.525,4.526,4.525,4.525,7
20110201|2010-12-06 19:30,7,4.521,4.521,4.521,4.521,1
20110201|2010-12-06 20:00,7,4.526,4.526,4.526,4.526,2
20110201|2010-12-06 20:30,7,4.527,4.53,4.524,4.53,6
20110201|2010-12-06 21:00,7,4.525,4.533,4.525,4.533,4
20110201|2010-12-06 21:30,7,4.524,4.524,4.524,4.524,1
20110201|2010-12-06 22:00,7,4.521,4.521,4.518,4.518,2
20110201|2010-12-06 22:30,7,4.506,4.51,4.492,4.492,22
20110201|2010-12-06 23:00,7,4.491,4.491,4.49,4.49,4
20110201|2010-12-06 23:30,7,4.495,4.495,4.489,4.489,21
20110201|2010-12-07 00:00,7,4.488,4.489,4.488,4.489,7
20110201|2010-12-07 00:30,7,4.491,4.492,4.491,4.492,6
20110201|2010-12-07 01:00,7,4.5,4.502,4.498,4.502,16
20110201|2010-12-07 01:30,7,4.507,4.511,4.507,4.511,8
20110201|2010-12-07 02:00,7,4.507,4.515,4.507,4.514,10
20110201|2010-12-07 02:30,7,4.512,4.513,4.51,4.513,18
20110201|2010-12-07 03:00,7,4.517,4.517,4.517,4.517,1
20110201|2010-12-07 03:30,7,4.517,4.535,4.517,4.523,61
20110201|2010-12-07 04:00,7,4.538,4.546,4.537,4.537,16
20110201|2010-12-07 04:30,7,4.541,4.547,4.541,4.546,29
20110201|2010-12-07 05:00,7,4.544,4.547,4.541,4.541,8
20110201|2010-12-07 05:30,7,4.539,4.54,4.531,4.531,15
20110201|2010-12-07 06:00,7,4.534,4.544,4.534,4.541,17
20110201|2010-12-07 06:30,7,4.541,4.545,4.51,4.51,103
20110201|2010-12-07 07:00,7,4.511,4.514,4.483,4.502,541
20110201|2010-12-07 07:30,7,4.503,4.514,4.476,4.489,1052
20110201|2010-12-07 08:00,7,4.488,4.505,4.471,4.5,2135
20110201|2010-12-07 08:30,7,4.499,4.516,4.495,4.502,814
20110201|2010-12-07 09:00,7,4.5,4.506,4.485,4.506,1088
20110201|2010-12-07 09:30,7,4.505,4.514,4.5,4.507,785
20110201|2010-12-07 10:00,7,4.507,4.519,4.501,4.509,1087
20110201|2010-12-07 10:30,7,4.511,4.542,4.511,4.531,1249
20110201|2010-12-07 11:00,7,4.53,4.53,4.447,4.458,1119
20110201|2010-12-07 11:30,7,4.458,4.458,4.43,4.452,745
20110201|2010-12-07 12:00,7,4.455,4.465,4.423,4.435,656
20110201|2010-12-07 12:30,7,4.433,4.442,4.396,4.399,1036
20110201|2010-12-07 13:00,7,4.401,4.422,4.395,4.402,617
20110201|2010-12-07 13:30,7,4.402,4.409,4.4,4.403,297
20110201|2010-12-07 14:00,7,4.406,4.407,4.403,4.406,93
20110201|2010-12-07 14:30,7,4.407,4.416,4.407,4.411,115
20110201|2010-12-07 15:00,7,4.416,4.421,4.403,4.403,20
20110201|2010-12-07 15:30,7,4.403,4.403,4.394,4.395,30
20110201|2010-12-07 16:00,7,4.396,4.396,4.392,4.393,17
20110201|2010-12-07 17:00,8,4.393,4.393,4.39,4.39,10
20110201|2010-12-07 17:30,8,4.39,4.39,4.36,4.38,21
20110201|2010-12-07 18:00,8,4.38,4.388,4.38,4.388,8
20110201|2010-12-07 18:30,8,4.389,4.389,4.389,4.389,3
20110201|2010-12-07 20:00,8,4.39,4.39,4.387,4.387,2
20110201|2010-12-07 21:00,8,4.384,4.384,4.38,4.38,3
20110201|2010-12-07 21:30,8,4.389,4.389,4.389,4.389,1
20110201|2010-12-07 22:30,8,4.385,4.398,4.383,4.397,22
20110201|2010-12-07 23:00,8,4.393,4.408,4.393,4.404,21
20110201|2010-12-07 23:30,8,4.408,4.408,4.406,4.406,7
20110201|2010-12-08 00:00,8,4.408,4.408,4.405,4.406,16
20110201|2010-12-08 00:30,8,4.402,4.402,4.4,4.4,4
20110201|2010-12-08 01:00,8,4.408,4.421,4.408,4.416,7
20110201|2010-12-08 01:30,8,4.415,4.419,4.415,4.419,25
20110201|2010-12-08 02:00,8,4.415,4.415,4.415,4.415,4
20110201|2010-12-08 02:30,8,4.413,4.415,4.413,4.415,3
20110201|2010-12-08 03:00,8,4.415,4.421,4.415,4.421,3
20110201|2010-12-08 03:30,8,4.418,4.422,4.418,4.421,6
20110201|2010-12-08 04:00,8,4.422,4.425,4.422,4.424,11
20110201|2010-12-08 04:30,8,4.421,4.428,4.421,4.428,4
20110201|2010-12-08 05:00,8,4.436,4.436,4.433,4.435,7
20110201|2010-12-08 05:30,8,4.435,4.453,4.432,4.441,58
20110201|2010-12-08 06:00,8,4.441,4.468,4.441,4.468,42
20110201|2010-12-08 06:30,8,4.469,4.469,4.435,4.452,85
20110201|2010-12-08 07:00,8,4.455,4.481,4.443,4.477,315
20110201|2010-12-08 07:30,8,4.478,4.507,4.463,4.494,419
20110201|2010-12-08 08:00,8,4.494,4.58,4.486,4.551,1496
20110201|2010-12-08 08:30,8,4.549,4.565,4.521,4.541,1679
20110201|2010-12-08 09:00,8,4.54,4.557,4.522,4.546,699
20110201|2010-12-08 09:30,8,4.545,4.562,4.529,4.559,938
20110201|2010-12-08 10:00,8,4.559,4.559,4.528,4.55,763
20110201|2010-12-08 10:30,8,4.548,4.569,4.522,4.55,1332
20110201|2010-12-08 11:00,8,4.551,4.555,4.531,4.55,393
20110201|2010-12-08 11:30,8,4.552,4.565,4.543,4.559,253
20110201|2010-12-08 12:00,8,4.561,4.57,4.542,4.569,358
20110201|2010-12-08 12:30,8,4.569,4.574,4.536,4.536,799
20110201|2010-12-08 13:00,8,4.54,4.611,4.537,4.603,1838
20110201|2010-12-08 13:30,8,4.602,4.607,4.593,4.593,459
20110201|2010-12-08 14:00,8,4.593,4.596,4.583,4.583,450
20110201|2010-12-08 14:30,8,4.584,4.595,4.584,4.591,161
20110201|2010-12-08 15:00,8,4.586,4.601,4.585,4.601,28
20110201|2010-12-08 15:30,8,4.6,4.6,4.589,4.59,34
20110201|2010-12-08 16:00,8,4.593,4.604,4.588,4.604,9
20110201|2010-12-08 17:00,9,4.605,4.605,4.603,4.603,9
20110201|2010-12-08 17:30,9,4.609,4.609,4.608,4.608,4
20110201|2010-12-08 18:00,9,4.609,4.61,4.603,4.61,11
20110201|2010-12-08 18:30,9,4.604,4.604,4.604,4.604,10
20110201|2010-12-08 19:00,9,4.608,4.608,4.604,4.604,13
20110201|2010-12-08 19:30,9,4.604,4.604,4.604,4.604,4
20110201|2010-12-08 21:00,9,4.608,4.608,4.608,4.608,3
20110201|2010-12-08 22:00,9,4.6,4.6,4.59,4.59,15
20110201|2010-12-08 22:30,9,4.593,4.6,4.593,4.593,5
20110201|2010-12-08 23:00,9,4.591,4.591,4.589,4.591,5
20110201|2010-12-08 23:30,9,4.593,4.595,4.592,4.594,5
20110201|2010-12-09 00:00,9,4.615,4.615,4.615,4.615,1
20110201|2010-12-09 00:30,9,4.614,4.615,4.614,4.615,6
20110201|2010-12-09 01:00,9,4.616,4.62,4.616,4.62,7
20110201|2010-12-09 01:30,9,4.62,4.635,4.62,4.631,99
20110201|2010-12-09 02:00,9,4.633,4.635,4.61,4.618,50
20110201|2010-12-09 02:30,9,4.618,4.621,4.615,4.615,6
20110201|2010-12-09 03:00,9,4.612,4.612,4.61,4.611,7
20110201|2010-12-09 03:30,9,4.613,4.614,4.607,4.611,26
20110201|2010-12-09 04:00,9,4.602,4.609,4.602,4.609,5
20110201|2010-12-09 04:30,9,4.611,4.618,4.609,4.613,7
20110201|2010-12-09 05:00,9,4.613,4.615,4.594,4.598,31
20110201|2010-12-09 05:30,9,4.603,4.619,4.603,4.619,15
20110201|2010-12-09 06:00,9,4.61,4.615,4.601,4.605,26
20110201|2010-12-09 06:30,9,4.602,4.61,4.576,4.577,123
20110201|2010-12-09 07:00,9,4.579,4.601,4.565,4.579,321
20110201|2010-12-09 07:30,9,4.571,4.585,4.553,4.582,252
20110201|2010-12-09 08:00,9,4.581,4.585,4.539,4.553,631
20110201|2010-12-09 08:30,9,4.554,4.579,4.547,4.574,841
20110201|2010-12-09 09:00,9,4.576,4.586,4.567,4.578,784
20110201|2010-12-09 09:30,9,4.585,4.624,4.517,4.573,2015
20110201|2010-12-09 10:00,9,4.573,4.578,4.53,4.534,1111
20110201|2010-12-09 10:30,9,4.533,4.54,4.486,4.5,1295
20110201|2010-12-09 11:00,9,4.503,4.505,4.456,4.485,1558
20110201|2010-12-09 11:30,9,4.483,4.491,4.462,4.473,636
20110201|2010-12-09 12:00,9,4.471,4.489,4.455,4.461,538
20110201|2010-12-09 12:30,9,4.463,4.471,4.415,4.434,1021
20110201|2010-12-09 13:00,9,4.433,4.446,4.422,4.439,736
20110201|2010-12-09 13:30,9,4.439,4.443,4.429,4.436,224
20110201|2010-12-09 14:00,9,4.441,4.446,4.438,4.443,95
20110201|2010-12-09 14:30,9,4.442,4.447,4.439,4.441,175
20110201|2010-12-09 15:00,9,4.44,4.441,4.432,4.435,31
20110201|2010-12-09 15:30,9,4.433,4.433,4.42,4.426,31
20110201|2010-12-09 16:00,9,4.428,4.428,4.419,4.419,12
20110201|2010-12-09 17:00,10,4.414,4.414,4.406,4.409,16
20110201|2010-12-09 17:30,10,4.412,4.416,4.412,4.416,2
20110201|2010-12-09 18:30,10,4.425,4.425,4.425,4.425,2
20110201|2010-12-09 19:30,10,4.437,4.437,4.437,4.437,1
20110201|2010-12-09 20:30,10,4.438,4.444,4.438,4.44,11
20110201|2010-12-09 21:00,10,4.439,4.439,4.439,4.439,2
20110201|2010-12-09 21:30,10,4.432,4.438,4.432,4.438,2
20110201|2010-12-09 22:30,10,4.442,4.454,4.442,4.448,11
20110201|2010-12-09 23:00,10,4.445,4.445,4.417,4.417,30
20110201|2010-12-09 23:30,10,4.427,4.428,4.419,4.422,18
20110201|2010-12-10 00:00,10,4.425,4.43,4.425,4.429,3
20110201|2010-12-10 00:30,10,4.435,4.435,4.434,4.434,3
20110201|2010-12-10 01:00,10,4.439,4.439,4.437,4.437,4
20110201|2010-12-10 01:30,10,4.44,4.44,4.437,4.437,20
20110201|2010-12-10 02:00,10,4.439,4.448,4.439,4.446,8
20110201|2010-12-10 02:30,10,4.447,4.452,4.446,4.452,110
20110201|2010-12-10 03:00,10,4.448,4.448,4.446,4.447,7
20110201|2010-12-10 03:30,10,4.449,4.452,4.448,4.452,13
20110201|2010-12-10 04:00,10,4.45,4.456,4.449,4.455,10
20110201|2010-12-10 04:30,10,4.457,4.457,4.439,4.453,97
20110201|2010-12-10 05:00,10,4.439,4.442,4.436,4.441,14
20110201|2010-12-10 05:30,10,4.434,4.434,4.425,4.433,20
20110201|2010-12-10 06:00,10,4.436,4.436,4.42,4.425,41
20110201|2010-12-10 06:30,10,4.425,4.432,4.407,4.414,67
20110201|2010-12-10 07:00,10,4.406,4.412,4.371,4.387,359
20110201|2010-12-10 07:30,10,4.39,4.425,4.385,4.4,358
20110201|2010-12-10 08:00,10,4.4,4.401,4.354,4.386,891
20110201|2010-12-10 08:30,10,4.387,4.42,4.376,4.386,714
20110201|2010-12-10 09:00,10,4.384,4.396,4.361,4.364,1253
20110201|2010-12-10 09:30,10,4.365,4.406,4.363,4.404,671
20110201|2010-12-10 10:00,10,4.402,4.414,4.383,4.395,613
20110201|2010-12-10 10:30,10,4.396,4.432,4.396,4.416,723
20110201|2010-12-10 11:00,10,4.417,4.475,4.417,4.465,829
20110201|2010-12-10 11:30,10,4.465,4.482,4.434,4.447,918
20110201|2010-12-10 12:00,10,4.45,4.468,4.416,4.418,526
20110201|2010-12-10 12:30,10,4.42,4.447,4.402,4.443,594
20110201|2010-12-10 13:00,10,4.445,4.464,4.405,4.424,1763
20110201|2010-12-10 13:30,10,4.425,4.434,4.422,4.427,186
20110201|2010-12-10 14:00,10,4.428,4.428,4.423,4.423,50
20110201|2010-12-10 14:30,10,4.422,4.443,4.42,4.443,144
20110201|2010-12-10 15:00,10,4.441,4.442,4.44,4.442,8
20110201|2010-12-10 15:30,10,4.436,4.436,4.433,4.433,8
20110201|2010-12-10 16:00,10,4.433,4.433,4.433,4.433,1
20110201|2010-12-12 17:00,13,4.46,4.499,4.46,4.495,89
20110201|2010-12-12 17:30,13,4.493,4.497,4.489,4.49,9
20110201|2010-12-12 18:00,13,4.493,4.497,4.487,4.496,10
20110201|2010-12-12 18:30,13,4.497,4.497,4.487,4.488,11
20110201|2010-12-12 19:30,13,4.49,4.5,4.49,4.5,10
20110201|2010-12-12 20:00,13,4.501,4.501,4.496,4.496,3
20110201|2010-12-12 20:30,13,4.501,4.508,4.495,4.508,12
20110201|2010-12-12 21:00,13,4.509,4.509,4.502,4.502,12
20110201|2010-12-12 21:30,13,4.494,4.494,4.494,4.494,1
20110201|2010-12-12 22:00,13,4.488,4.488,4.488,4.488,4
20110201|2010-12-12 22:30,13,4.486,4.486,4.472,4.477,25
20110201|2010-12-12 23:00,13,4.478,4.479,4.478,4.478,4
20110201|2010-12-12 23:30,13,4.482,4.482,4.479,4.479,4
20110201|2010-12-13 00:00,13,4.479,4.485,4.479,4.485,6
20110201|2010-12-13 00:30,13,4.485,4.491,4.485,4.491,3
20110201|2010-12-13 01:00,13,4.49,4.491,4.488,4.488,8
20110201|2010-12-13 01:30,13,4.493,4.493,4.488,4.488,5
20110201|2010-12-13 02:00,13,4.49,4.49,4.486,4.489,10
20110201|2010-12-13 02:30,13,4.489,4.489,4.485,4.486,7
20110201|2010-12-13 03:00,13,4.486,4.493,4.486,4.489,18
20110201|2010-12-13 03:30,13,4.488,4.49,4.484,4.489,32
20110201|2010-12-13 04:00,13,4.483,4.492,4.48,4.48,46
20110201|2010-12-13 04:30,13,4.483,4.484,4.48,4.484,19
20110201|2010-12-13 05:00,13,4.484,4.502,4.484,4.497,46
20110201|2010-12-13 05:30,13,4.495,4.495,4.474,4.493,16
20110201|2010-12-13 06:00,13,4.497,4.513,4.497,4.509,28
20110201|2010-12-13 06:30,13,4.506,4.522,4.497,4.517,74
20110201|2010-12-13 07:00,13,4.52,4.551,4.517,4.547,577
20110201|2010-12-13 07:30,13,4.549,4.554,4.51,4.512,369
20110201|2010-12-13 08:00,13,4.511,4.531,4.494,4.504,514
20110201|2010-12-13 08:30,13,4.505,4.517,4.443,4.452,1149
20110201|2010-12-13 09:00,13,4.449,4.467,4.431,4.432,723
20110201|2010-12-13 09:30,13,4.43,4.43,4.37,4.381,1811
20110201|2010-12-13 10:00,13,4.382,4.384,4.335,4.382,1914
20110201|2010-12-13 10:30,13,4.382,4.44,4.381,4.407,1314
20110201|2010-12-13 11:00,13,4.407,4.439,4.368,4.384,909
20110201|2010-12-13 11:30,13,4.382,4.397,4.369,4.392,785
20110201|2010-12-13 12:00,13,4.394,4.452,4.392,4.448,956
20110201|2010-12-13 12:30,13,4.449,4.451,4.41,4.428,763
20110201|2010-12-13 13:00,13,4.429,4.446,4.427,4.436,820
20110201|2010-12-13 13:30,13,4.435,4.442,4.432,4.439,117
20110201|2010-12-13 14:00,13,4.438,4.441,4.434,4.435,109
20110201|2010-12-13 14:30,13,4.432,4.435,4.423,4.423,164
20110201|2010-12-13 15:00,13,4.422,4.428,4.414,4.428,27
20110201|2010-12-13 15:30,13,4.43,4.442,4.43,4.437,39
20110201|2010-12-13 16:00,13,4.439,4.445,4.438,4.445,7
20110201|2010-12-13 18:00,14,4.439,4.447,4.439,4.447,2
20110201|2010-12-13 18:30,14,4.445,4.445,4.445,4.445,1
20110201|2010-12-13 19:30,14,4.435,4.435,4.432,4.432,8
20110201|2010-12-13 20:00,14,4.437,4.438,4.436,4.437,7
20110201|2010-12-13 21:00,14,4.443,4.445,4.443,4.445,2
20110201|2010-12-13 21:30,14,4.441,4.441,4.441,4.441,6
20110201|2010-12-13 22:00,14,4.442,4.442,4.442,4.442,5
20110201|2010-12-13 22:30,14,4.435,4.439,4.424,4.439,10
20110201|2010-12-13 23:00,14,4.436,4.436,4.434,4.435,5
20110201|2010-12-13 23:30,14,4.426,4.427,4.39,4.395,22
20110201|2010-12-14 00:00,14,4.393,4.416,4.39,4.413,8
20110201|2010-12-14 00:30,14,4.415,4.415,4.408,4.408,4
20110201|2010-12-14 01:00,14,4.415,4.415,4.414,4.414,3
20110201|2010-12-14 01:30,14,4.415,4.422,4.415,4.421,8
20110201|2010-12-14 02:00,14,4.418,4.425,4.418,4.422,7
20110201|2010-12-14 02:30,14,4.426,4.426,4.421,4.421,6
20110201|2010-12-14 03:00,14,4.42,4.42,4.395,4.402,71
20110201|2010-12-14 03:30,14,4.408,4.416,4.408,4.415,9
20110201|2010-12-14 04:00,14,4.413,4.417,4.413,4.417,2
20110201|2010-12-14 04:30,14,4.421,4.436,4.421,4.435,12
20110201|2010-12-14 05:00,14,4.435,4.435,4.423,4.423,31
20110201|2010-12-14 05:30,14,4.427,4.428,4.425,4.426,10
20110201|2010-12-14 06:00,14,4.412,4.419,4.4,4.418,20
20110201|2010-12-14 06:30,14,4.409,4.413,4.395,4.398,37
20110201|2010-12-14 07:00,14,4.4,4.409,4.379,4.4,244
20110201|2010-12-14 07:30,14,4.399,4.404,4.365,4.388,411
20110201|2010-12-14 08:00,14,4.385,4.386,4.343,4.363,867
20110201|2010-12-14 08:30,14,4.364,4.384,4.359,4.37,931
20110201|2010-12-14 09:00,14,4.375,4.382,4.36,4.362,678
20110201|2010-12-14 09:30,14,4.362,4.369,4.351,4.36,857
20110201|2010-12-14 10:00,14,4.36,4.372,4.34,4.357,1201
20110201|2010-12-14 10:30,14,4.356,4.376,4.294,4.305,1937
20110201|2010-12-14 11:00,14,4.304,4.315,4.287,4.304,1072
20110201|2010-12-14 11:30,14,4.304,4.314,4.296,4.314,392
20110201|2010-12-14 12:00,14,4.315,4.32,4.3,4.3,708
20110201|2010-12-14 12:30,14,4.3,4.327,4.29,4.292,884
20110201|2010-12-14 13:00,14,4.297,4.303,4.283,4.284,995
20110201|2010-12-14 13:30,14,4.285,4.295,4.28,4.294,231
20110201|2010-12-14 14:00,14,4.294,4.295,4.288,4.288,41
20110201|2010-12-14 14:30,14,4.289,4.294,4.284,4.294,136
20110201|2010-12-14 15:00,14,4.293,4.298,4.293,4.295,33
20110201|2010-12-14 15:30,14,4.293,4.299,4.291,4.296,15
20110201|2010-12-14 16:00,14,4.292,4.292,4.292,4.292,1
20110201|2010-12-14 17:00,15,4.289,4.289,4.27,4.275,50
20110201|2010-12-14 17:30,15,4.276,4.276,4.27,4.27,2
20110201|2010-12-14 18:00,15,4.27,4.27,4.266,4.266,5
20110201|2010-12-14 18:30,15,4.263,4.27,4.262,4.27,19
20110201|2010-12-14 19:00,15,4.265,4.265,4.265,4.265,2
20110201|2010-12-14 19:30,15,4.268,4.268,4.268,4.268,1
20110201|2010-12-14 20:00,15,4.265,4.265,4.265,4.265,1
20110201|2010-12-14 20:30,15,4.263,4.263,4.263,4.263,20
20110201|2010-12-14 21:00,15,4.263,4.263,4.263,4.263,5
20110201|2010-12-14 21:30,15,4.27,4.27,4.27,4.27,2
20110201|2010-12-14 22:00,15,4.276,4.276,4.276,4.276,1
20110201|2010-12-14 22:30,15,4.277,4.293,4.274,4.29,37
20110201|2010-12-14 23:00,15,4.299,4.299,4.283,4.283,15
20110201|2010-12-14 23:30,15,4.283,4.283,4.275,4.281,36
20110201|2010-12-15 00:00,15,4.275,4.275,4.269,4.273,44
20110201|2010-12-15 00:30,15,4.274,4.274,4.272,4.272,9
20110201|2010-12-15 01:00,15,4.272,4.274,4.269,4.269,32
20110201|2010-12-15 01:30,15,4.267,4.268,4.263,4.266,37
20110201|2010-12-15 02:00,15,4.265,4.265,4.264,4.264,11
20110201|2010-12-15 02:30,15,4.263,4.269,4.261,4.268,118
20110201|2010-12-15 03:00,15,4.268,4.268,4.263,4.266,71
20110201|2010-12-15 03:30,15,4.263,4.266,4.262,4.262,52
20110201|2010-12-15 04:00,15,4.261,4.263,4.258,4.258,154
20110201|2010-12-15 04:30,15,4.258,4.259,4.256,4.259,68
20110201|2010-12-15 05:00,15,4.262,4.269,4.26,4.26,100
20110201|2010-12-15 05:30,15,4.261,4.264,4.258,4.259,213
20110201|2010-12-15 06:00,15,4.259,4.259,4.244,4.244,311
20110201|2010-12-15 06:30,15,4.243,4.266,4.243,4.264,307
20110201|2010-12-15 07:00,15,4.264,4.275,4.262,4.269,645
20110201|2010-12-15 07:30,15,4.269,4.27,4.246,4.264,917
20110201|2010-12-15 08:00,15,4.263,4.3,4.26,4.295,1632
20110201|2010-12-15 08:30,15,4.294,4.298,4.261,4.265,887
20110201|2010-12-15 09:00,15,4.264,4.28,4.255,4.262,1815
20110201|2010-12-15 09:30,15,4.264,4.275,4.249,4.26,1762
20110201|2010-12-15 10:00,15,4.258,4.265,4.223,4.257,3453
20110201|2010-12-15 10:30,15,4.255,4.299,4.25,4.275,2309
20110201|2010-12-15 11:00,15,4.274,4.283,4.259,4.26,1574
20110201|2010-12-15 11:30,15,4.26,4.261,4.251,4.253,1307
20110201|2010-12-15 12:00,15,4.254,4.258,4.239,4.24,1084
20110201|2010-12-15 12:30,15,4.24,4.244,4.225,4.244,2298
20110201|2010-12-15 13:00,15,4.245,4.265,4.243,4.249,1409
20110201|2010-12-15 13:30,15,4.252,4.262,4.25,4.262,242
20110201|2010-12-15 14:00,15,4.262,4.264,4.259,4.263,62
20110201|2010-12-15 14:30,15,4.261,4.268,4.256,4.268,142
20110201|2010-12-15 15:00,15,4.265,4.274,4.265,4.268,34
20110201|2010-12-15 15:30,15,4.268,4.269,4.263,4.263,14
20110201|2010-12-15 16:00,15,4.265,4.266,4.265,4.266,3
20110201|2010-12-15 17:00,16,4.271,4.271,4.271,4.271,1
20110201|2010-12-15 19:30,16,4.271,4.271,4.271,4.271,1
20110201|2010-12-15 20:30,16,4.267,4.267,4.267,4.267,3
20110201|2010-12-15 22:00,16,4.263,4.263,4.259,4.259,2
20110201|2010-12-15 22:30,16,4.259,4.26,4.257,4.257,16
20110201|2010-12-15 23:00,16,4.27,4.27,4.268,4.268,2
20110201|2010-12-15 23:30,16,4.269,4.269,4.267,4.267,2
20110201|2010-12-16 00:00,16,4.263,4.263,4.262,4.263,24
20110201|2010-12-16 00:30,16,4.263,4.265,4.262,4.263,29
20110201|2010-12-16 01:00,16,4.263,4.263,4.252,4.252,72
20110201|2010-12-16 01:30,16,4.252,4.252,4.244,4.244,25
20110201|2010-12-16 02:00,16,4.247,4.248,4.246,4.247,47
20110201|2010-12-16 02:30,16,4.247,4.25,4.247,4.25,49
20110201|2010-12-16 03:00,16,4.25,4.251,4.248,4.248,34
20110201|2010-12-16 03:30,16,4.247,4.247,4.242,4.242,12
20110201|2010-12-16 04:00,16,4.243,4.244,4.241,4.243,68
20110201|2010-12-16 04:30,16,4.243,4.244,4.223,4.225,39
20110201|2010-12-16 05:00,16,4.226,4.227,4.2,4.204,184
20110201|2010-12-16 05:30,16,4.205,4.205,4.19,4.196,194
20110201|2010-12-16 06:00,16,4.196,4.207,4.195,4.202,95
20110201|2010-12-16 06:30,16,4.202,4.207,4.2,4.202,321
20110201|2010-12-16 07:00,16,4.202,4.217,4.195,4.213,947
20110201|2010-12-16 07:30,16,4.213,4.215,4.196,4.198,981
20110201|2010-12-16 08:00,16,4.196,4.2,4.178,4.19,2727
20110201|2010-12-16 08:30,16,4.192,4.211,4.189,4.196,2035
20110201|2010-12-16 09:00,16,4.196,4.203,4.19,4.197,2442
20110201|2010-12-16 09:30,16,4.198,4.207,4.09,4.106,5304
20110201|2010-12-16 10:00,16,4.107,4.116,4.072,4.072,4031
20110201|2010-12-16 10:30,16,4.073,4.111,4.071,4.084,2267
20110201|2010-12-16 11:00,16,4.083,4.096,4.072,4.091,1372
20110201|2010-12-16 11:30,16,4.091,4.091,4.068,4.079,1471
20110201|2010-12-16 12:00,16,4.078,4.099,4.078,4.097,889
20110201|2010-12-16 12:30,16,4.097,4.112,4.093,4.107,1091
20110201|2010-12-16 13:00,16,4.107,4.11,4.078,4.079,3149
20110201|2010-12-16 13:30,16,4.079,4.08,4.069,4.072,1650
20110201|2010-12-16 14:00,16,4.073,4.074,4.06,4.062,317
20110201|2010-12-16 14:30,16,4.062,4.065,4.054,4.059,540
20110201|2010-12-16 15:00,16,4.058,4.059,4.054,4.059,88
20110201|2010-12-16 15:30,16,4.061,4.062,4.05,4.051,93
20110201|2010-12-16 16:00,16,4.05,4.052,4.048,4.051,35
20110201|2010-12-16 17:00,17,4.058,4.065,4.048,4.048,46
20110201|2010-12-16 18:00,17,4.052,4.055,4.05,4.05,19
20110201|2010-12-16 18:30,17,4.052,4.052,4.048,4.05,4
20110201|2010-12-16 19:00,17,4.046,4.049,4.037,4.044,34
20110201|2010-12-16 19:30,17,4.042,4.042,4.042,4.042,4
20110201|2010-12-16 20:00,17,4.048,4.06,4.047,4.047,7
20110201|2010-12-16 20:30,17,4.046,4.047,4.046,4.047,10
20110201|2010-12-16 21:00,17,4.054,4.063,4.054,4.063,4
20110201|2010-12-16 21:30,17,4.06,4.06,4.057,4.057,2
20110201|2010-12-16 22:00,17,4.061,4.066,4.061,4.066,3
20110201|2010-12-16 22:30,17,4.065,4.065,4.052,4.061,28
20110201|2010-12-16 23:00,17,4.066,4.068,4.064,4.064,11
20110201|2010-12-16 23:30,17,4.067,4.069,4.065,4.065,10
20110201|2010-12-17 00:00,17,4.06,4.061,4.06,4.061,24
20110201|2010-12-17 00:30,17,4.061,4.063,4.057,4.062,100
20110201|2010-12-17 01:00,17,4.058,4.058,4.046,4.046,26
20110201|2010-12-17 01:30,17,4.044,4.045,4.04,4.041,71
20110201|2010-12-17 02:00,17,4.042,4.044,4.038,4.044,86
20110201|2010-12-17 02:30,17,4.041,4.041,4.024,4.027,102
20110201|2010-12-17 03:00,17,4.027,4.027,4.024,4.025,69
20110201|2010-12-17 03:30,17,4.024,4.027,4.022,4.027,124
20110201|2010-12-17 04:00,17,4.027,4.03,4.026,4.029,72
20110201|2010-12-17 04:30,17,4.029,4.029,4.027,4.029,13
20110201|2010-12-17 05:00,17,4.029,4.029,4.024,4.024,57
20110201|2010-12-17 05:30,17,4.024,4.024,4.021,4.023,47
20110201|2010-12-17 06:00,17,4.022,4.027,4.022,4.026,85
20110201|2010-12-17 06:30,17,4.024,4.026,4.011,4.018,348
20110201|2010-12-17 07:00,17,4.02,4.02,3.996,4.007,1395
20110201|2010-12-17 07:30,17,4.007,4.021,3.985,4.016,2146
20110201|2010-12-17 08:00,17,4.017,4.074,4.015,4.053,2310
20110201|2010-12-17 08:30,17,4.052,4.086,4.051,4.073,1656
20110201|2010-12-17 09:00,17,4.075,4.102,4.073,4.08,1077
20110201|2010-12-17 09:30,17,4.079,4.093,4.077,4.089,1326
20110201|2010-12-17 10:00,17,4.087,4.098,4.057,4.097,1926
20110201|2010-12-17 10:30,17,4.1,4.109,4.083,4.105,1350
20110201|2010-12-17 11:00,17,4.103,4.124,4.102,4.119,1028
20110201|2010-12-17 11:30,17,4.117,4.133,4.115,4.116,635
20110201|2010-12-17 12:00,17,4.118,4.142,4.114,4.133,831
20110201|2010-12-17 12:30,17,4.131,4.135,4.104,4.12,700
20110201|2010-12-17 13:00,17,4.119,4.119,4.089,4.109,1461
20110201|2010-12-17 13:30,17,4.106,4.115,4.103,4.11,240
20110201|2010-12-17 14:00,17,4.111,4.116,4.109,4.113,139
20110201|2010-12-17 14:30,17,4.115,4.116,4.103,4.103,226
20110201|2010-12-17 15:00,17,4.103,4.105,4.099,4.105,14
20110201|2010-12-17 15:30,17,4.106,4.106,4.1,4.101,6
20110201|2010-12-17 16:00,17,4.098,4.098,4.09,4.094,16
20110201|2010-12-19 17:00,20,4.09,4.09,4.07,4.073,44
20110201|2010-12-19 17:30,20,4.073,4.079,4.061,4.063,31
20110201|2010-12-19 18:00,20,4.066,4.066,4.062,4.063,9
20110201|2010-12-19 18:30,20,4.064,4.064,4.054,4.055,15
20110201|2010-12-19 19:30,20,4.056,4.057,4.055,4.057,4
20110201|2010-12-19 20:00,20,4.059,4.059,4.058,4.058,13
20110201|2010-12-19 20:30,20,4.058,4.06,4.058,4.06,8
20110201|2010-12-19 21:00,20,4.06,4.06,4.06,4.06,2
20110201|2010-12-19 21:30,20,4.057,4.058,4.057,4.058,10
20110201|2010-12-19 22:00,20,4.062,4.071,4.062,4.065,12
20110201|2010-12-19 22:30,20,4.071,4.071,4.058,4.058,23
20110201|2010-12-19 23:00,20,4.059,4.06,4.058,4.06,17
20110201|2010-12-19 23:30,20,4.059,4.059,4.058,4.058,11
20110201|2010-12-20 00:00,20,4.058,4.058,4.055,4.055,6
20110201|2010-12-20 00:30,20,4.056,4.059,4.054,4.059,30
20110201|2010-12-20 01:00,20,4.062,4.073,4.062,4.069,11
20110201|2010-12-20 01:30,20,4.07,4.084,4.07,4.081,14
20110201|2010-12-20 02:00,20,4.082,4.082,4.078,4.079,35
20110201|2010-12-20 02:30,20,4.079,4.079,4.071,4.071,34
20110201|2010-12-20 03:00,20,4.07,4.07,4.059,4.059,23
20110201|2010-12-20 03:30,20,4.058,4.06,4.055,4.056,27
20110201|2010-12-20 04:00,20,4.053,4.058,4.052,4.056,38
20110201|2010-12-20 04:30,20,4.055,4.063,4.055,4.063,14
20110201|2010-12-20 05:00,20,4.061,4.074,4.061,4.07,26
20110201|2010-12-20 05:30,20,4.071,4.081,4.069,4.075,20
20110201|2010-12-20 06:00,20,4.075,4.1,4.075,4.098,48
20110201|2010-12-20 06:30,20,4.098,4.129,4.098,4.123,159
20110201|2010-12-20 07:00,20,4.125,4.166,4.125,4.157,460
20110201|2010-12-20 07:30,20,4.155,4.166,4.127,4.127,1040
20110201|2010-12-20 08:00,20,4.129,4.152,4.115,4.139,1006
20110201|2010-12-20 08:30,20,4.139,4.147,4.123,4.131,895
20110201|2010-12-20 09:00,20,4.132,4.134,4.091,4.114,1357
20110201|2010-12-20 09:30,20,4.114,4.129,4.107,4.122,954
20110201|2010-12-20 10:00,20,4.123,4.142,4.118,4.14,1123
20110201|2010-12-20 10:30,20,4.14,4.173,4.14,4.164,2014
20110201|2010-12-20 11:00,20,4.164,4.186,4.152,4.171,1356
20110201|2010-12-20 11:30,20,4.17,4.185,4.168,4.176,388
20110201|2010-12-20 12:00,20,4.177,4.2,4.176,4.188,961
20110201|2010-12-20 12:30,20,4.193,4.195,4.166,4.195,698
20110201|2010-12-20 13:00,20,4.195,4.277,4.186,4.277,4131
20110201|2010-12-20 13:30,20,4.275,4.276,4.264,4.275,1876
20110201|2010-12-20 14:00,20,4.276,4.276,4.267,4.268,479
20110201|2010-12-20 14:30,20,4.269,4.272,4.264,4.264,665
20110201|2010-12-20 15:00,20,4.265,4.271,4.256,4.261,131
20110201|2010-12-20 15:30,20,4.261,4.264,4.259,4.261,25
20110201|2010-12-20 16:00,20,4.264,4.265,4.263,4.265,5
20110201|2010-12-20 17:00,21,4.265,4.269,4.26,4.269,20
20110201|2010-12-20 17:30,21,4.264,4.265,4.26,4.261,16
20110201|2010-12-20 18:00,21,4.264,4.264,4.257,4.257,11
20110201|2010-12-20 18:30,21,4.263,4.264,4.257,4.263,12
20110201|2010-12-20 19:00,21,4.251,4.251,4.247,4.247,7
20110201|2010-12-20 19:30,21,4.246,4.254,4.246,4.254,26
20110201|2010-12-20 20:00,21,4.254,4.254,4.253,4.253,4
20110201|2010-12-20 20:30,21,4.25,4.25,4.25,4.25,16
20110201|2010-12-20 21:00,21,4.25,4.25,4.246,4.246,4
20110201|2010-12-20 21:30,21,4.246,4.248,4.245,4.245,7
20110201|2010-12-20 22:00,21,4.242,4.242,4.232,4.234,25
20110201|2010-12-20 22:30,21,4.233,4.237,4.23,4.23,64
20110201|2010-12-20 23:00,21,4.24,4.24,4.24,4.24,1
20110201|2010-12-20 23:30,21,4.254,4.254,4.25,4.253,18
20110201|2010-12-21 00:00,21,4.25,4.25,4.249,4.249,3
20110201|2010-12-21 00:30,21,4.254,4.254,4.247,4.247,28
20110201|2010-12-21 01:00,21,4.248,4.261,4.248,4.257,40
20110201|2010-12-21 01:30,21,4.256,4.256,4.244,4.246,112
20110201|2010-12-21 02:00,21,4.247,4.247,4.239,4.239,50
20110201|2010-12-21 02:30,21,4.24,4.244,4.239,4.244,65
20110201|2010-12-21 03:00,21,4.243,4.248,4.242,4.244,57
20110201|2010-12-21 03:30,21,4.248,4.248,4.243,4.244,10
20110201|2010-12-21 04:00,21,4.245,4.25,4.238,4.25,76
20110201|2010-12-21 04:30,21,4.248,4.25,4.244,4.248,15
20110201|2010-12-21 05:00,21,4.249,4.249,4.235,4.249,42
20110201|2010-12-21 05:30,21,4.248,4.248,4.226,4.232,138
20110201|2010-12-21 06:00,21,4.234,4.234,4.225,4.229,87
20110201|2010-12-21 06:30,21,4.228,4.247,4.22,4.22,269
20110201|2010-12-21 07:00,21,4.22,4.252,4.217,4.241,429
20110201|2010-12-21 07:30,21,4.242,4.247,4.196,4.201,615
20110201|2010-12-21 08:00,21,4.205,4.21,4.164,4.176,3289
20110201|2010-12-21 08:30,21,4.176,4.196,4.174,4.183,2791
20110201|2010-12-21 09:00,21,4.186,4.206,4.186,4.194,614
20110201|2010-12-21 09:30,21,4.194,4.199,4.179,4.197,655
20110201|2010-12-21 10:00,21,4.196,4.215,4.185,4.189,1271
20110201|2010-12-21 10:30,21,4.189,4.213,4.156,4.168,2797
20110201|2010-12-21 11:00,21,4.168,4.171,4.132,4.139,1787
20110201|2010-12-21 11:30,21,4.14,4.151,4.134,4.141,1272
20110201|2010-12-21 12:00,21,4.141,4.158,4.139,4.144,900
20110201|2010-12-21 12:30,21,4.144,4.145,4.114,4.129,1690
20110201|2010-12-21 13:00,21,4.13,4.13,4.081,4.083,3589
20110201|2010-12-21 13:30,21,4.085,4.098,4.081,4.096,1248
20110201|2010-12-21 14:00,21,4.096,4.099,4.092,4.099,373
20110201|2010-12-21 14:30,21,4.098,4.109,4.098,4.105,374
20110201|2010-12-21 15:00,21,4.106,4.109,4.096,4.105,98
20110201|2010-12-21 15:30,21,4.106,4.107,4.098,4.098,22
20110201|2010-12-21 16:00,21,4.096,4.101,4.095,4.101,13
20110201|2010-12-21 17:00,22,4.093,4.114,4.093,4.109,13
20110201|2010-12-21 17:30,22,4.107,4.107,4.105,4.105,4
20110201|2010-12-21 18:00,22,4.105,4.107,4.104,4.107,8
20110201|2010-12-21 18:30,22,4.108,4.109,4.1,4.104,21
20110201|2010-12-21 19:00,22,4.105,4.105,4.105,4.105,1
20110201|2010-12-21 19:30,22,4.108,4.108,4.1,4.1,9
20110201|2010-12-21 20:00,22,4.1,4.104,4.1,4.104,8
20110201|2010-12-21 20:30,22,4.1,4.1,4.1,4.1,2
20110201|2010-12-21 21:00,22,4.103,4.107,4.102,4.107,8
20110201|2010-12-21 21:30,22,4.109,4.11,4.098,4.098,42
20110201|2010-12-21 22:00,22,4.094,4.102,4.09,4.09,56
20110201|2010-12-21 22:30,22,4.089,4.093,4.089,4.092,28
20110201|2010-12-21 23:00,22,4.091,4.091,4.087,4.087,13
20110201|2010-12-21 23:30,22,4.09,4.09,4.09,4.09,5
20110201|2010-12-22 00:00,22,4.091,4.091,4.085,4.086,22
20110201|2010-12-22 00:30,22,4.088,4.095,4.085,4.095,30
20110201|2010-12-22 01:00,22,4.095,4.097,4.091,4.097,115
20110201|2010-12-22 01:30,22,4.1,4.102,4.097,4.1,23
20110201|2010-12-22 02:00,22,4.104,4.105,4.098,4.1,30
20110201|2010-12-22 02:30,22,4.103,4.106,4.101,4.102,70
20110201|2010-12-22 03:00,22,4.102,4.102,4.1,4.101,26
20110201|2010-12-22 03:30,22,4.102,4.106,4.1,4.106,52
20110201|2010-12-22 04:00,22,4.108,4.119,4.108,4.118,31
20110201|2010-12-22 04:30,22,4.118,4.119,4.111,4.113,111
20110201|2010-12-22 05:00,22,4.116,4.116,4.093,4.093,150
20110201|2010-12-22 05:30,22,4.093,4.093,4.067,4.067,172
20110201|2010-12-22 06:00,22,4.066,4.076,4.039,4.049,314
20110201|2010-12-22 06:30,22,4.051,4.054,4.04,4.044,317
20110201|2010-12-22 07:00,22,4.046,4.07,4.045,4.049,393
20110201|2010-12-22 07:30,22,4.048,4.061,4.038,4.047,991
20110201|2010-12-22 08:00,22,4.05,4.081,4.047,4.051,2738
20110201|2010-12-22 08:30,22,4.051,4.054,4.019,4.029,3473
20110201|2010-12-22 09:00,22,4.029,4.052,4.028,4.033,1846
20110201|2010-12-22 09:30,22,4.034,4.047,4.022,4.041,2046
20110201|2010-12-22 10:00,22,4.042,4.062,4.03,4.062,1647
20110201|2010-12-22 10:30,22,4.062,4.104,4.059,4.101,2230
20110201|2010-12-22 11:00,22,4.101,4.137,4.09,4.121,1783
20110201|2010-12-22 11:30,22,4.121,4.132,4.108,4.114,925
20110201|2010-12-22 12:00,22,4.115,4.151,4.113,4.132,1662
20110201|2010-12-22 12:30,22,4.133,4.185,4.132,4.171,2794
20110201|2010-12-22 13:00,22,4.174,4.195,4.162,4.189,4678
20110201|2010-12-22 13:30,22,4.188,4.188,4.167,4.175,749
20110201|2010-12-22 14:00,22,4.177,4.178,4.163,4.164,649
20110201|2010-12-22 14:30,22,4.165,4.165,4.141,4.142,563
20110201|2010-12-22 15:00,22,4.142,4.166,4.141,4.166,132
20110201|2010-12-22 15:30,22,4.162,4.162,4.154,4.155,6
20110201|2010-12-22 16:00,22,4.145,4.147,4.145,4.145,6
20110201|2010-12-22 17:00,23,4.187,4.187,4.149,4.152,58
20110201|2010-12-22 17:30,23,4.152,4.152,4.147,4.147,14
20110201|2010-12-22 18:00,23,4.146,4.146,4.139,4.139,7
20110201|2010-12-22 18:30,23,4.147,4.15,4.147,4.147,10
20110201|2010-12-22 19:00,23,4.151,4.158,4.151,4.158,5
20110201|2010-12-22 20:00,23,4.157,4.157,4.157,4.157,3
20110201|2010-12-22 20:30,23,4.153,4.153,4.148,4.148,5
20110201|2010-12-22 21:00,23,4.148,4.148,4.141,4.141,8
20110201|2010-12-22 21:30,23,4.149,4.149,4.149,4.149,1
20110201|2010-12-22 22:00,23,4.149,4.15,4.146,4.15,4
20110201|2010-12-22 22:30,23,4.146,4.146,4.125,4.127,91
20110201|2010-12-22 23:00,23,4.128,4.138,4.125,4.137,42
20110201|2010-12-22 23:30,23,4.137,4.142,4.134,4.135,29
20110201|2010-12-23 00:00,23,4.133,4.135,4.132,4.133,14
20110201|2010-12-23 00:30,23,4.132,4.133,4.131,4.133,10
20110201|2010-12-23 01:00,23,4.133,4.139,4.129,4.139,17
20110201|2010-12-23 01:30,23,4.139,4.143,4.132,4.133,25
20110201|2010-12-23 02:00,23,4.132,4.134,4.125,4.13,17
20110201|2010-12-23 02:30,23,4.129,4.13,4.124,4.124,7
20110201|2010-12-23 03:00,23,4.125,4.132,4.122,4.123,44
20110201|2010-12-23 03:30,23,4.121,4.121,4.111,4.116,67
20110201|2010-12-23 04:00,23,4.12,4.125,4.118,4.123,43
20110201|2010-12-23 04:30,23,4.122,4.123,4.112,4.112,49
20110201|2010-12-23 05:00,23,4.119,4.12,4.112,4.117,87
20110201|2010-12-23 05:30,23,4.114,4.12,4.113,4.119,38
20110201|2010-12-23 06:00,23,4.116,4.13,4.113,4.12,103
20110201|2010-12-23 06:30,23,4.12,4.126,4.112,4.121,72
20110201|2010-12-23 07:00,23,4.118,4.153,4.117,4.131,299
20110201|2010-12-23 07:30,23,4.131,4.155,4.128,4.145,723
20110201|2010-12-23 08:00,23,4.143,4.144,4.114,4.144,1709
20110201|2010-12-23 08:30,23,4.142,4.144,4.119,4.135,874
20110201|2010-12-23 09:00,23,4.134,4.141,4.114,4.132,1313
20110201|2010-12-23 09:30,23,4.133,4.212,4.093,4.129,5544
20110201|2010-12-23 10:00,23,4.128,4.152,4.127,4.15,1707
20110201|2010-12-23 10:30,23,4.15,4.164,4.127,4.134,1352
20110201|2010-12-23 11:00,23,4.135,4.156,4.11,4.118,1569
20110201|2010-12-23 11:30,23,4.118,4.139,4.118,4.129,858
20110201|2010-12-23 12:00,23,4.129,4.144,4.124,4.13,2093
20110201|2010-12-23 12:30,23,4.13,4.135,4.104,4.11,1227
20110201|2010-12-23 13:00,23,4.11,4.132,4.108,4.132,646
20110201|2010-12-23 13:30,23,4.131,4.132,4.119,4.124,312
20110201|2010-12-23 14:00,23,4.124,4.125,4.113,4.115,136
20110201|2010-12-23 14:30,23,4.116,4.119,4.112,4.117,194
20110201|2010-12-23 15:00,23,4.118,4.118,4.113,4.114,12
20110201|2010-12-23 15:30,23,4.11,4.118,4.11,4.118,25
20110201|2010-12-23 16:00,23,4.117,4.12,4.117,4.12,4
20110201|2010-12-26 17:00,27,4.089,4.129,4.04,4.087,318
20110201|2010-12-26 17:30,27,4.088,4.096,4.083,4.096,18
20110201|2010-12-26 18:00,27,4.085,4.088,4.082,4.082,9
20110201|2010-12-26 18:30,27,4.08,4.081,4.076,4.077,12
20110201|2010-12-26 19:00,27,4.078,4.082,4.076,4.079,10
20110201|2010-12-26 19:30,27,4.08,4.081,4.078,4.079,19
20110201|2010-12-26 20:00,27,4.075,4.075,4.071,4.072,65
20110201|2010-12-26 20:30,27,4.071,4.077,4.07,4.077,23
20110201|2010-12-26 21:00,27,4.077,4.08,4.075,4.076,14
20110201|2010-12-26 21:30,27,4.076,4.082,4.076,4.082,21
20110201|2010-12-26 22:00,27,4.082,4.083,4.082,4.082,10
20110201|2010-12-26 22:30,27,4.084,4.094,4.081,4.089,132
20110201|2010-12-26 23:00,27,4.088,4.091,4.071,4.084,195
20110201|2010-12-26 23:30,27,4.086,4.092,4.082,4.088,80
20110201|2010-12-27 00:00,27,4.091,4.094,4.085,4.09,60
20110201|2010-12-27 00:30,27,4.09,4.09,4.083,4.086,39
20110201|2010-12-27 01:00,27,4.085,4.089,4.082,4.082,108
20110201|2010-12-27 01:30,27,4.084,4.085,4.083,4.083,38
20110201|2010-12-27 02:00,27,4.083,4.083,4.074,4.078,76
20110201|2010-12-27 02:30,27,4.081,4.083,4.078,4.081,51
20110201|2010-12-27 03:00,27,4.082,4.087,4.082,4.087,30
20110201|2010-12-27 03:30,27,4.087,4.087,4.084,4.086,20
20110201|2010-12-27 04:00,27,4.086,4.087,4.085,4.086,61
20110201|2010-12-27 04:30,27,4.086,4.086,4.073,4.075,89
20110201|2010-12-27 05:00,27,4.075,4.075,4.062,4.067,147
20110201|2010-12-27 05:30,27,4.065,4.067,4.064,4.066,67
20110201|2010-12-27 06:00,27,4.067,4.071,4.065,4.067,103
20110201|2010-12-27 06:30,27,4.066,4.082,4.066,4.078,64
20110201|2010-12-27 07:00,27,4.079,4.082,4.063,4.077,405
20110201|2010-12-27 07:30,27,4.077,4.101,4.077,4.094,561
20110201|2010-12-27 08:00,27,4.095,4.11,4.083,4.086,1919
20110201|2010-12-27 08:30,27,4.086,4.089,4.059,4.059,1897
20110201|2010-12-27 09:00,27,4.059,4.074,4.058,4.071,1410
20110201|2010-12-27 09:30,27,4.071,4.082,4.065,4.066,1120
20110201|2010-12-27 10:00,27,4.066,4.085,4.066,4.072,1112
20110201|2010-12-27 10:30,27,4.072,4.076,4.06,4.073,875
20110201|2010-12-27 11:00,27,4.074,4.077,4.051,4.055,1399
20110201|2010-12-27 11:30,27,4.055,4.063,4.048,4.052,1040
20110201|2010-12-27 12:00,27,4.053,4.069,4.048,4.068,1089
20110201|2010-12-27 12:30,27,4.068,4.089,4.064,4.084,885
20110201|2010-12-27 13:00,27,4.086,4.163,4.086,4.161,4997
20110201|2010-12-27 13:30,27,4.163,4.163,4.146,4.148,1167
20110201|2010-12-27 14:00,27,4.149,4.151,4.138,4.14,311
20110201|2010-12-27 14:30,27,4.139,4.143,4.133,4.134,222
20110201|2010-12-27 15:00,27,4.136,4.138,4.128,4.132,159
20110201|2010-12-27 15:30,27,4.129,4.132,4.122,4.13,128
20110201|2010-12-27 16:00,27,4.127,4.13,4.122,4.122,14
20110201|2010-12-27 17:00,28,4.129,4.146,4.121,4.142,51
20110201|2010-12-27 17:30,28,4.143,4.143,4.129,4.136,27
20110201|2010-12-27 18:00,28,4.136,4.149,4.136,4.148,36
20110201|2010-12-27 18:30,28,4.147,4.152,4.141,4.146,26
20110201|2010-12-27 19:00,28,4.148,4.148,4.132,4.132,6
20110201|2010-12-27 19:30,28,4.133,4.135,4.13,4.135,30
20110201|2010-12-27 20:00,28,4.132,4.136,4.127,4.129,45
20110201|2010-12-27 20:30,28,4.13,4.132,4.126,4.132,31
20110201|2010-12-27 21:00,28,4.131,4.131,4.131,4.131,1
20110201|2010-12-27 21:30,28,4.127,4.129,4.127,4.129,16
20110201|2010-12-27 22:00,28,4.128,4.128,4.112,4.112,78
20110201|2010-12-27 22:30,28,4.115,4.13,4.112,4.127,184
20110201|2010-12-27 23:00,28,4.127,4.129,4.124,4.126,37
20110201|2010-12-27 23:30,28,4.127,4.136,4.126,4.129,51
20110201|2010-12-28 00:00,28,4.129,4.13,4.126,4.129,28
20110201|2010-12-28 00:30,28,4.126,4.128,4.125,4.127,33
20110201|2010-12-28 01:00,28,4.126,4.127,4.125,4.126,42
20110201|2010-12-28 01:30,28,4.125,4.125,4.121,4.121,19
20110201|2010-12-28 02:00,28,4.122,4.127,4.122,4.125,27
20110201|2010-12-28 02:30,28,4.125,4.127,4.121,4.125,120
20110201|2010-12-28 03:00,28,4.124,4.128,4.122,4.125,143
20110201|2010-12-28 03:30,28,4.125,4.128,4.122,4.127,75
20110201|2010-12-28 04:00,28,4.128,4.13,4.125,4.13,23
20110201|2010-12-28 04:30,28,4.128,4.132,4.127,4.129,20
20110201|2010-12-28 05:00,28,4.13,4.133,4.126,4.131,41
20110201|2010-12-28 05:30,28,4.131,4.142,4.13,4.134,51
20110201|2010-12-28 06:00,28,4.133,4.144,4.133,4.144,34
20110201|2010-12-28 06:30,28,4.142,4.144,4.131,4.134,144
20110201|2010-12-28 07:00,28,4.131,4.135,4.118,4.135,464
20110201|2010-12-28 07:30,28,4.135,4.179,4.131,4.178,1581
20110201|2010-12-28 08:00,28,4.176,4.18,4.156,4.161,2593
20110201|2010-12-28 08:30,28,4.16,4.164,4.136,4.15,2945
20110201|2010-12-28 09:00,28,4.151,4.163,4.149,4.161,1984
20110201|2010-12-28 09:30,28,4.16,4.165,4.152,4.157,1700
20110201|2010-12-28 10:00,28,4.158,4.172,4.156,4.171,2128
20110201|2010-12-28 10:30,28,4.17,4.189,4.164,4.183,3538
20110201|2010-12-28 11:00,28,4.184,4.307,4.183,4.286,14153
20110201|2010-12-28 11:30,28,4.285,4.313,4.281,4.309,5097
20110201|2010-12-28 12:00,28,4.31,4.321,4.292,4.296,4141
20110201|2010-12-28 12:30,28,4.295,4.302,4.243,4.257,6084
20110201|2010-12-28 13:00,28,4.257,4.293,4.235,4.285,10091
20110201|2010-12-28 13:30,28,4.286,4.291,4.284,4.288,1092
20110201|2010-12-28 14:00,28,4.29,4.293,4.282,4.284,462
20110201|2010-12-28 14:30,28,4.284,4.29,4.283,4.287,271
20110201|2010-12-28 15:00,28,4.288,4.292,4.287,4.287,54
20110201|2010-12-28 15:30,28,4.287,4.303,4.286,4.301,164
20110201|2010-12-28 16:00,28,4.301,4.308,4.294,4.304,60
20110201|2010-12-28 17:00,29,4.291,4.291,4.273,4.276,159
20110201|2010-12-28 17:30,29,4.275,4.276,4.264,4.264,59
20110201|2010-12-28 18:00,29,4.263,4.271,4.263,4.27,19
20110201|2010-12-28 18:30,29,4.27,4.27,4.266,4.268,10
20110201|2010-12-28 19:00,29,4.269,4.269,4.263,4.267,18
20110201|2010-12-28 19:30,29,4.269,4.275,4.267,4.267,35
20110201|2010-12-28 20:00,29,4.268,4.27,4.263,4.263,19
20110201|2010-12-28 20:30,29,4.267,4.275,4.267,4.27,50
20110201|2010-12-28 21:00,29,4.267,4.269,4.246,4.251,63
20110201|2010-12-28 21:30,29,4.251,4.26,4.248,4.26,35
20110201|2010-12-28 22:00,29,4.256,4.26,4.256,4.258,11
20110201|2010-12-28 22:30,29,4.26,4.26,4.254,4.259,65
20110201|2010-12-28 23:00,29,4.26,4.26,4.25,4.253,48
20110201|2010-12-28 23:30,29,4.251,4.259,4.251,4.259,27
20110201|2010-12-29 00:00,29,4.259,4.26,4.255,4.255,20
20110201|2010-12-29 00:30,29,4.255,4.267,4.253,4.264,199
20110201|2010-12-29 01:00,29,4.265,4.265,4.256,4.264,50
20110201|2010-12-29 01:30,29,4.263,4.266,4.262,4.263,55
20110201|2010-12-29 02:00,29,4.262,4.262,4.255,4.255,100
20110201|2010-12-29 02:30,29,4.255,4.264,4.254,4.259,174
20110201|2010-12-29 03:00,29,4.259,4.265,4.259,4.265,136
20110201|2010-12-29 03:30,29,4.265,4.266,4.257,4.263,165
20110201|2010-12-29 04:00,29,4.264,4.266,4.261,4.265,103
20110201|2010-12-29 04:30,29,4.263,4.271,4.262,4.267,173
20110201|2010-12-29 05:00,29,4.267,4.276,4.267,4.271,116
20110201|2010-12-29 05:30,29,4.272,4.289,4.272,4.282,175
20110201|2010-12-29 06:00,29,4.279,4.291,4.273,4.276,268
20110201|2010-12-29 06:30,29,4.278,4.279,4.262,4.27,296
20110201|2010-12-29 07:00,29,4.271,4.286,4.265,4.277,593
20110201|2010-12-29 07:30,29,4.279,4.308,4.247,4.308,3147
20110201|2010-12-29 08:00,29,4.305,4.308,4.274,4.285,4639
20110201|2010-12-29 08:30,29,4.284,4.284,4.216,4.236,7390
20110201|2010-12-29 09:00,29,4.236,4.263,4.234,4.242,3389
20110201|2010-12-29 09:30,29,4.242,4.286,4.239,4.283,3915
20110201|2010-12-29 10:00,29,4.282,4.299,4.251,4.277,4367
20110201|2010-12-29 10:30,29,4.278,4.283,4.251,4.26,2389
20110201|2010-12-29 11:00,29,4.262,4.265,4.246,4.262,2573
20110201|2010-12-29 11:30,29,4.264,4.283,4.258,4.278,2351
20110201|2010-12-29 12:00,29,4.278,4.279,4.267,4.275,1143
20110201|2010-12-29 12:30,29,4.275,4.292,4.249,4.263,3409
20110201|2010-12-29 13:00,29,4.264,4.289,4.261,4.286,6402
20110201|2010-12-29 13:30,29,4.287,4.288,4.279,4.279,1147
20110201|2010-12-29 14:00,29,4.281,4.286,4.278,4.283,421
20110201|2010-12-29 14:30,29,4.284,4.295,4.28,4.285,1080
20110201|2010-12-29 15:00,29,4.288,4.31,4.288,4.299,399
20110201|2010-12-29 15:30,29,4.3,4.309,4.292,4.302,185
20110201|2010-12-29 16:00,29,4.303,4.31,4.301,4.309,75
20110201|2010-12-29 17:00,30,4.31,4.319,4.303,4.31,114
20110201|2010-12-29 17:30,30,4.308,4.316,4.308,4.315,11
20110201|2010-12-29 18:00,30,4.315,4.317,4.313,4.314,16
20110201|2010-12-29 18:30,30,4.313,4.315,4.305,4.307,21
20110201|2010-12-29 19:00,30,4.311,4.315,4.301,4.305,58
20110201|2010-12-29 19:30,30,4.308,4.315,4.305,4.308,32
20110201|2010-12-29 20:00,30,4.312,4.312,4.31,4.31,3
20110201|2010-12-29 20:30,30,4.313,4.325,4.307,4.317,297
20110201|2010-12-29 21:00,30,4.317,4.318,4.311,4.317,34
20110201|2010-12-29 21:30,30,4.314,4.328,4.314,4.321,109
20110201|2010-12-29 22:00,30,4.322,4.323,4.313,4.316,57
20110201|2010-12-29 22:30,30,4.315,4.335,4.309,4.32,363
20110201|2010-12-29 23:00,30,4.32,4.324,4.319,4.32,17
20110201|2010-12-29 23:30,30,4.32,4.326,4.32,4.324,31
20110201|2010-12-30 00:00,30,4.326,4.326,4.322,4.324,19
20110201|2010-12-30 00:30,30,4.323,4.333,4.322,4.333,44
20110201|2010-12-30 01:00,30,4.323,4.323,4.322,4.322,9
20110201|2010-12-30 01:30,30,4.317,4.318,4.311,4.314,21
20110201|2010-12-30 02:00,30,4.314,4.328,4.309,4.326,139
20110201|2010-12-30 02:30,30,4.32,4.339,4.32,4.333,222
20110201|2010-12-30 03:00,30,4.333,4.334,4.326,4.327,231
20110201|2010-12-30 03:30,30,4.33,4.333,4.326,4.332,116
20110201|2010-12-30 04:00,30,4.331,4.331,4.316,4.326,182
20110201|2010-12-30 04:30,30,4.322,4.337,4.322,4.337,157
20110201|2010-12-30 05:00,30,4.336,4.343,4.336,4.339,133
20110201|2010-12-30 05:30,30,4.337,4.343,4.333,4.336,166
20110201|2010-12-30 06:00,30,4.337,4.352,4.337,4.346,264
20110201|2010-12-30 06:30,30,4.347,4.364,4.344,4.353,434
20110201|2010-12-30 07:00,30,4.355,4.357,4.335,4.342,863
20110201|2010-12-30 07:30,30,4.342,4.354,4.327,4.329,2100
20110201|2010-12-30 08:00,30,4.33,4.361,4.322,4.353,4698
20110201|2010-12-30 08:30,30,4.352,4.352,4.327,4.341,4228
20110201|2010-12-30 09:00,30,4.341,4.349,4.331,4.339,3280
20110201|2010-12-30 09:30,30,4.339,4.344,4.288,4.311,9834
20110201|2010-12-30 10:00,30,4.312,4.317,4.248,4.249,5877
20110201|2010-12-30 10:30,30,4.248,4.266,4.235,4.252,5286
20110201|2010-12-30 11:00,30,4.252,4.282,4.242,4.253,3383
20110201|2010-12-30 11:30,30,4.253,4.273,4.25,4.263,1220
20110201|2010-12-30 12:00,30,4.262,4.268,4.252,4.255,1629
20110201|2010-12-30 12:30,30,4.255,4.277,4.238,4.273,2291
20110201|2010-12-30 13:00,30,4.274,4.349,4.269,4.346,9182
20110201|2010-12-30 13:30,30,4.346,4.352,4.335,4.335,2564
20110201|2010-12-30 14:00,30,4.336,4.344,4.325,4.329,1055
20110201|2010-12-30 14:30,30,4.329,4.332,4.325,4.329,488
20110201|2010-12-30 15:00,30,4.328,4.34,4.328,4.335,114
20110201|2010-12-30 15:30,30,4.339,4.342,4.337,4.338,75
20110201|2010-12-30 16:00,30,4.335,4.335,4.325,4.326,16
20110201|2010-12-30 17:00,31,4.325,4.33,4.323,4.328,30
20110201|2010-12-30 17:30,31,4.33,4.334,4.319,4.328,56
20110201|2010-12-30 18:00,31,4.332,4.332,4.321,4.322,13
20110201|2010-12-30 18:30,31,4.324,4.327,4.322,4.322,19
20110201|2010-12-30 19:00,31,4.322,4.324,4.319,4.319,5
20110201|2010-12-30 19:30,31,4.319,4.327,4.319,4.321,17
20110201|2010-12-30 20:00,31,4.321,4.326,4.321,4.322,11
20110201|2010-12-30 20:30,31,4.327,4.328,4.326,4.328,6
20110201|2010-12-30 21:00,31,4.326,4.326,4.325,4.325,7
20110201|2010-12-30 21:30,31,4.325,4.325,4.321,4.321,8
20110201|2010-12-30 22:00,31,4.32,4.321,4.32,4.32,6
20110201|2010-12-30 22:30,31,4.319,4.319,4.306,4.307,94
20110201|2010-12-30 23:00,31,4.308,4.313,4.308,4.313,20
20110201|2010-12-30 23:30,31,4.314,4.323,4.313,4.322,20
20110201|2010-12-31 00:00,31,4.32,4.326,4.32,4.326,20
20110201|2010-12-31 00:30,31,4.325,4.333,4.324,4.333,130
20110201|2010-12-31 01:00,31,4.331,4.331,4.328,4.33,28
20110201|2010-12-31 01:30,31,4.332,4.335,4.332,4.334,68
20110201|2010-12-31 02:00,31,4.334,4.335,4.331,4.333,134
20110201|2010-12-31 02:30,31,4.332,4.338,4.328,4.337,198
20110201|2010-12-31 03:00,31,4.338,4.346,4.338,4.34,110
20110201|2010-12-31 03:30,31,4.34,4.345,4.338,4.342,214
20110201|2010-12-31 04:00,31,4.342,4.342,4.339,4.342,88
20110201|2010-12-31 04:30,31,4.342,4.35,4.342,4.349,108
20110201|2010-12-31 05:00,31,4.349,4.37,4.347,4.363,218
20110201|2010-12-31 05:30,31,4.362,4.364,4.355,4.36,37
20110201|2010-12-31 06:00,31,4.356,4.363,4.35,4.362,109
20110201|2010-12-31 06:30,31,4.361,4.368,4.355,4.365,157
20110201|2010-12-31 07:00,31,4.365,4.375,4.358,4.36,536
20110201|2010-12-31 07:30,31,4.359,4.364,4.346,4.357,989
20110201|2010-12-31 08:00,31,4.355,4.388,4.353,4.388,3721
20110201|2010-12-31 08:30,31,4.387,4.39,4.353,4.381,3196
20110201|2010-12-31 09:00,31,4.381,4.385,4.368,4.369,1738
20110201|2010-12-31 09:30,31,4.372,4.417,4.369,4.414,3727
20110201|2010-12-31 10:00,31,4.416,4.449,4.399,4.443,6806
20110201|2010-12-31 10:30,31,4.442,4.454,4.413,4.429,5517
20110201|2010-12-31 11:00,31,4.428,4.428,4.409,4.422,2248
20110201|2010-12-31 11:30,31,4.421,4.422,4.388,4.39,1852
20110201|2010-12-31 12:00,31,4.391,4.408,4.388,4.403,1333
20110201|2010-12-31 12:30,31,4.404,4.436,4.4,4.435,2261
20110201|2010-12-31 13:00,31,4.433,4.447,4.395,4.416,7940
20110201|2010-12-31 13:30,31,4.417,4.42,4.398,4.398,932
20110201|2010-12-31 14:00,31,4.4,4.409,4.397,4.398,524
20110201|2010-12-31 14:30,31,4.398,4.415,4.397,4.4,361
20110201|2010-12-31 15:00,31,4.4,4.406,4.392,4.392,96
20110201|2011-01-02 17:00,3,4.492,4.52,4.491,4.502,1326
20110201|2011-01-02 17:30,3,4.502,4.516,4.502,4.513,92
20110201|2011-01-02 18:00,3,4.512,4.52,4.512,4.512,81
20110201|2011-01-02 18:30,3,4.516,4.52,4.512,4.519,115
20110201|2011-01-02 19:00,3,4.516,4.53,4.515,4.515,186
20110201|2011-01-02 19:30,3,4.516,4.525,4.515,4.515,45
20110201|2011-01-02 20:00,3,4.515,4.528,4.515,4.525,145
20110201|2011-01-02 20:30,3,4.524,4.53,4.523,4.53,220
20110201|2011-01-02 21:00,3,4.532,4.533,4.526,4.533,52
20110201|2011-01-02 21:30,3,4.532,4.532,4.513,4.518,198
20110201|2011-01-02 22:00,3,4.516,4.517,4.507,4.513,192
20110201|2011-01-02 22:30,3,4.511,4.546,4.509,4.539,519
20110201|2011-01-02 23:00,3,4.537,4.55,4.537,4.544,182
20110201|2011-01-02 23:30,3,4.545,4.545,4.542,4.542,28
20110201|2011-01-03 00:00,3,4.543,4.543,4.54,4.54,11
20110201|2011-01-03 00:30,3,4.54,4.54,4.531,4.534,27
20110201|2011-01-03 01:00,3,4.539,4.563,4.539,4.55,433
20110201|2011-01-03 01:30,3,4.551,4.551,4.537,4.537,153
20110201|2011-01-03 02:00,3,4.539,4.539,4.51,4.514,431
20110201|2011-01-03 02:30,3,4.513,4.518,4.511,4.517,213
20110201|2011-01-03 03:00,3,4.516,4.528,4.516,4.524,264
20110201|2011-01-03 03:30,3,4.524,4.53,4.522,4.526,251
20110201|2011-01-03 04:00,3,4.526,4.526,4.517,4.526,113
20110201|2011-01-03 04:30,3,4.526,4.53,4.522,4.527,136
20110201|2011-01-03 05:00,3,4.528,4.538,4.527,4.531,454
20110201|2011-01-03 05:30,3,4.53,4.549,4.53,4.547,524
20110201|2011-01-03 06:00,3,4.547,4.578,4.536,4.577,776
20110201|2011-01-03 06:30,3,4.576,4.58,4.562,4.57,949
20110201|2011-01-03 07:00,3,4.57,4.58,4.545,4.547,2176
20110201|2011-01-03 07:30,3,4.547,4.568,4.537,4.554,2623
20110201|2011-01-03 08:00,3,4.555,4.599,4.55,4.569,10473
20110201|2011-01-03 08:30,3,4.567,4.583,4.533,4.548,7102
20110201|2011-01-03 09:00,3,4.548,4.565,4.52,4.563,6330
20110201|2011-01-03 09:30,3,4.563,4.588,4.561,4.578,5818
20110201|2011-01-03 10:00,3,4.578,4.587,4.563,4.578,4867
20110201|2011-01-03 10:30,3,4.578,4.6,4.574,4.599,7579
20110201|2011-01-03 11:00,3,4.598,4.624,4.591,4.611,9579
20110201|2011-01-03 11:30,3,4.613,4.63,4.609,4.624,5600
20110201|2011-01-03 12:00,3,4.625,4.65,4.614,4.643,7029
20110201|2011-01-03 12:30,3,4.643,4.689,4.628,4.684,10420
20110201|2011-01-03 13:00,3,4.683,4.683,4.614,4.652,12142
20110201|2011-01-03 13:30,3,4.652,4.653,4.635,4.637,1687
20110201|2011-01-03 14:00,3,4.638,4.648,4.636,4.64,596
20110201|2011-01-03 14:30,3,4.638,4.638,4.624,4.626,910
20110201|2011-01-03 15:00,3,4.627,4.63,4.617,4.624,316
20110201|2011-01-03 15:30,3,4.623,4.657,4.623,4.653,467
20110201|2011-01-03 16:00,3,4.652,4.652,4.643,4.643,114
20110201|2011-01-03 17:00,4,4.627,4.632,4.605,4.623,307
20110201|2011-01-03 17:30,4,4.618,4.624,4.618,4.623,12
20110201|2011-01-03 18:00,4,4.625,4.626,4.623,4.626,12
20110201|2011-01-03 18:30,4,4.626,4.634,4.626,4.634,23
20110201|2011-01-03 19:00,4,4.635,4.639,4.62,4.63,59
20110201|2011-01-03 19:30,4,4.633,4.647,4.633,4.644,48
20110201|2011-01-03 20:00,4,4.644,4.645,4.641,4.645,7
20110201|2011-01-03 20:30,4,4.646,4.649,4.645,4.645,11
20110201|2011-01-03 21:00,4,4.643,4.644,4.64,4.641,32
20110201|2011-01-03 21:30,4,4.64,4.641,4.64,4.641,16
20110201|2011-01-03 22:00,4,4.64,4.642,4.625,4.63,37
20110201|2011-01-03 22:30,4,4.63,4.673,4.63,4.664,447
20110201|2011-01-03 23:00,4,4.665,4.669,4.658,4.661,47
20110201|2011-01-03 23:30,4,4.66,4.66,4.653,4.655,49
20110201|2011-01-04 00:00,4,4.654,4.658,4.648,4.652,43
20110201|2011-01-04 00:30,4,4.65,4.652,4.647,4.647,33
20110201|2011-01-04 01:00,4,4.644,4.646,4.638,4.645,60
20110201|2011-01-04 01:30,4,4.647,4.655,4.647,4.654,75
20110201|2011-01-04 02:00,4,4.652,4.654,4.65,4.652,139
20110201|2011-01-04 02:30,4,4.652,4.663,4.651,4.662,285
20110201|2011-01-04 03:00,4,4.661,4.674,4.661,4.67,251
20110201|2011-01-04 03:30,4,4.675,4.676,4.669,4.674,136
20110201|2011-01-04 04:00,4,4.673,4.682,4.671,4.682,204
20110201|2011-01-04 04:30,4,4.68,4.684,4.677,4.681,216
20110201|2011-01-04 05:00,4,4.68,4.688,4.678,4.681,334
20110201|2011-01-04 05:30,4,4.681,4.685,4.677,4.685,285
20110201|2011-01-04 06:00,4,4.684,4.697,4.682,4.697,592
20110201|2011-01-04 06:30,4,4.697,4.707,4.69,4.703,1314
20110201|2011-01-04 07:00,4,4.703,4.704,4.661,4.666,3218
20110201|2011-01-04 07:30,4,4.665,4.67,4.618,4.659,4519
20110201|2011-01-04 08:00,4,4.66,4.679,4.64,4.66,8001
20110201|2011-01-04 08:30,4,4.661,4.661,4.592,4.623,13387
20110201|2011-01-04 09:00,4,4.621,4.626,4.569,4.57,9945
20110201|2011-01-04 09:30,4,4.57,4.582,4.557,4.579,8553
20110201|2011-01-04 10:00,4,4.579,4.634,4.576,4.63,9657
20110201|2011-01-04 10:30,4,4.63,4.636,4.589,4.61,8925
20110201|2011-01-04 11:00,4,4.611,4.635,4.606,4.623,5759
20110201|2011-01-04 11:30,4,4.623,4.628,4.598,4.612,3919
20110201|2011-01-04 12:00,4,4.613,4.632,4.607,4.627,4350
20110201|2011-01-04 12:30,4,4.627,4.662,4.624,4.653,7355
20110201|2011-01-04 13:00,4,4.653,4.674,4.623,4.669,14046
20110201|2011-01-04 13:30,4,4.669,4.669,4.649,4.649,1809
20110201|2011-01-04 14:00,4,4.65,4.652,4.617,4.619,1588
20110201|2011-01-04 14:30,4,4.619,4.621,4.602,4.607,1237
20110201|2011-01-04 15:00,4,4.609,4.618,4.609,4.616,455
20110201|2011-01-04 15:30,4,4.613,4.613,4.604,4.607,187
20110201|2011-01-04 16:00,4,4.611,4.612,4.601,4.601,101
20110201|2011-01-04 17:00,5,4.611,4.64,4.61,4.634,263
20110201|2011-01-04 17:30,5,4.637,4.639,4.637,4.639,12
20110201|2011-01-04 18:00,5,4.634,4.636,4.61,4.61,60
20110201|2011-01-04 18:30,5,4.62,4.622,4.611,4.614,11
20110201|2011-01-04 19:00,5,4.615,4.625,4.615,4.624,18
20110201|2011-01-04 19:30,5,4.616,4.616,4.601,4.605,88
20110201|2011-01-04 20:00,5,4.605,4.605,4.596,4.605,104
20110201|2011-01-04 20:30,5,4.605,4.605,4.595,4.6,54
20110201|2011-01-04 21:00,5,4.602,4.605,4.595,4.602,19
20110201|2011-01-04 21:30,5,4.602,4.604,4.6,4.603,7
20110201|2011-01-04 22:00,5,4.605,4.605,4.6,4.604,18
20110201|2011-01-04 22:30,5,4.604,4.605,4.595,4.602,92
20110201|2011-01-04 23:00,5,4.603,4.605,4.594,4.599,33
20110201|2011-01-04 23:30,5,4.594,4.595,4.586,4.593,64
20110201|2011-01-05 00:00,5,4.594,4.6,4.594,4.6,18
20110201|2011-01-05 00:30,5,4.6,4.6,4.592,4.593,33
20110201|2011-01-05 01:00,5,4.593,4.594,4.59,4.592,43
20110201|2011-01-05 01:30,5,4.597,4.605,4.597,4.604,67
20110201|2011-01-05 02:00,5,4.601,4.603,4.597,4.598,250
20110201|2011-01-05 02:30,5,4.599,4.601,4.587,4.595,407
20110201|2011-01-05 03:00,5,4.595,4.605,4.593,4.603,147
20110201|2011-01-05 03:30,5,4.603,4.604,4.6,4.601,117
20110201|2011-01-05 04:00,5,4.602,4.604,4.593,4.599,377
20110201|2011-01-05 04:30,5,4.599,4.6,4.581,4.583,825
20110201|2011-01-05 05:00,5,4.583,4.589,4.579,4.581,235
20110201|2011-01-05 05:30,5,4.581,4.61,4.579,4.599,609
20110201|2011-01-05 06:00,5,4.6,4.619,4.584,4.6,930
20110201|2011-01-05 06:30,5,4.599,4.601,4.567,4.585,881
20110201|2011-01-05 07:00,5,4.583,4.594,4.537,4.538,2439
20110201|2011-01-05 07:30,5,4.538,4.577,4.526,4.534,3782
20110201|2011-01-05 08:00,5,4.533,4.583,4.529,4.565,8362
20110201|2011-01-05 08:30,5,4.564,4.595,4.563,4.59,4164
20110201|2011-01-05 09:00,5,4.591,4.604,4.577,4.584,3623
20110201|2011-01-05 09:30,5,4.585,4.596,4.574,4.578,2925
20110201|2011-01-05 10:00,5,4.579,4.586,4.49,4.51,9413
20110201|2011-01-05 10:30,5,4.51,4.517,4.467,4.478,10620
20110201|2011-01-05 11:00,5,4.477,4.523,4.458,4.497,8067
20110201|2011-01-05 11:30,5,4.498,4.509,4.459,4.484,5406
20110201|2011-01-05 12:00,5,4.483,4.509,4.471,4.502,3707
20110201|2011-01-05 12:30,5,4.504,4.513,4.455,4.471,5089
20110201|2011-01-05 13:00,5,4.47,4.49,4.463,4.471,7260
20110201|2011-01-05 13:30,5,4.472,4.472,4.447,4.45,2826
20110201|2011-01-05 14:00,5,4.45,4.469,4.448,4.467,765
20110201|2011-01-05 14:30,5,4.467,4.486,4.466,4.48,1100
20110201|2011-01-05 15:00,5,4.48,4.487,4.479,4.48,172
20110201|2011-01-05 15:30,5,4.48,4.481,4.471,4.478,171
20110201|2011-01-05 16:00,5,4.478,4.48,4.473,4.476,55
20110201|2011-01-05 17:00,6,4.486,4.5,4.481,4.49,97
20110201|2011-01-05 17:30,6,4.488,4.49,4.488,4.49,4
20110201|2011-01-05 18:00,6,4.49,4.499,4.489,4.499,47
20110201|2011-01-05 18:30,6,4.499,4.512,4.499,4.504,57
20110201|2011-01-05 19:00,6,4.507,4.508,4.506,4.508,40
20110201|2011-01-05 19:30,6,4.504,4.506,4.498,4.506,12
20110201|2011-01-05 20:00,6,4.508,4.518,4.501,4.51,112
20110201|2011-01-05 20:30,6,4.514,4.52,4.502,4.51,89
20110201|2011-01-05 21:00,6,4.51,4.515,4.506,4.508,18
20110201|2011-01-05 21:30,6,4.505,4.508,4.503,4.503,24
20110201|2011-01-05 22:00,6,4.503,4.514,4.501,4.51,39
20110201|2011-01-05 22:30,6,4.506,4.528,4.506,4.528,221
20110201|2011-01-05 23:00,6,4.527,4.554,4.525,4.549,338
20110201|2011-01-05 23:30,6,4.549,4.556,4.544,4.552,87
20110201|2011-01-06 00:00,6,4.553,4.553,4.533,4.533,44
20110201|2011-01-06 00:30,6,4.535,4.55,4.535,4.541,42
20110201|2011-01-06 01:00,6,4.54,4.542,4.535,4.54,79
20110201|2011-01-06 01:30,6,4.542,4.542,4.534,4.537,30
20110201|2011-01-06 02:00,6,4.537,4.552,4.532,4.552,259
20110201|2011-01-06 02:30,6,4.55,4.551,4.542,4.548,193
20110201|2011-01-06 03:00,6,4.548,4.554,4.546,4.549,105
20110201|2011-01-06 03:30,6,4.55,4.552,4.543,4.544,225
20110201|2011-01-06 04:00,6,4.543,4.543,4.535,4.538,174
20110201|2011-01-06 04:30,6,4.539,4.55,4.538,4.538,171
20110201|2011-01-06 05:00,6,4.541,4.552,4.539,4.543,382
20110201|2011-01-06 05:30,6,4.542,4.547,4.537,4.537,332
20110201|2011-01-06 06:00,6,4.538,4.542,4.519,4.531,538
20110201|2011-01-06 06:30,6,4.532,4.545,4.527,4.532,283
20110201|2011-01-06 07:00,6,4.53,4.545,4.51,4.53,1234
20110201|2011-01-06 07:30,6,4.531,4.544,4.502,4.517,2166
20110201|2011-01-06 08:00,6,4.516,4.556,4.514,4.536,6715
20110201|2011-01-06 08:30,6,4.535,4.542,4.486,4.501,5122
20110201|2011-01-06 09:00,6,4.502,4.511,4.47,4.473,4814
20110201|2011-01-06 09:30,6,4.475,4.593,4.475,4.582,21685
20110201|2011-01-06 10:00,6,4.583,4.607,4.565,4.583,7289
20110201|2011-01-06 10:30,6,4.584,4.623,4.536,4.576,12023
20110201|2011-01-06 11:00,6,4.577,4.579,4.46,4.485,15787
20110201|2011-01-06 11:30,6,4.484,4.494,4.469,4.472,4345
20110201|2011-01-06 12:00,6,4.472,4.475,4.384,4.44,15569
20110201|2011-01-06 12:30,6,4.44,4.44,4.38,4.419,8253
20110201|2011-01-06 13:00,6,4.42,4.463,4.41,4.439,10335
20110201|2011-01-06 13:30,6,4.438,4.438,4.416,4.429,1577
20110201|2011-01-06 14:00,6,4.429,4.43,4.418,4.423,348
20110201|2011-01-06 14:30,6,4.423,4.424,4.398,4.401,1373
20110201|2011-01-06 15:00,6,4.402,4.407,4.399,4.407,205
20110201|2011-01-06 15:30,6,4.407,4.411,4.395,4.411,295
20110201|2011-01-06 16:00,6,4.412,4.418,4.406,4.406,115
20110201|2011-01-06 17:00,7,4.4,4.419,4.391,4.4,64
20110201|2011-01-06 17:30,7,4.397,4.397,4.386,4.394,22
20110201|2011-01-06 18:00,7,4.395,4.4,4.395,4.399,74
20110201|2011-01-06 18:30,7,4.396,4.4,4.382,4.39,42
20110201|2011-01-06 19:00,7,4.391,4.392,4.377,4.379,103
20110201|2011-01-06 19:30,7,4.382,4.384,4.38,4.384,4
20110201|2011-01-06 20:00,7,4.384,4.4,4.384,4.4,132
20110201|2011-01-06 20:30,7,4.4,4.4,4.396,4.399,20
20110201|2011-01-06 21:00,7,4.4,4.4,4.4,4.4,49
20110201|2011-01-06 21:30,7,4.4,4.412,4.384,4.385,98
20110201|2011-01-06 22:00,7,4.389,4.406,4.387,4.406,34
20110201|2011-01-06 22:30,7,4.406,4.416,4.39,4.405,105
20110201|2011-01-06 23:00,7,4.407,4.413,4.395,4.396,56
20110201|2011-01-06 23:30,7,4.399,4.399,4.39,4.391,13
20110201|2011-01-07 00:00,7,4.392,4.392,4.387,4.392,13
20110201|2011-01-07 00:30,7,4.388,4.392,4.386,4.388,19
20110201|2011-01-07 01:00,7,4.392,4.392,4.385,4.391,38
20110201|2011-01-07 01:30,7,4.391,4.391,4.388,4.391,15
20110201|2011-01-07 02:00,7,4.39,4.41,4.39,4.399,223
20110201|2011-01-07 02:30,7,4.399,4.4,4.384,4.389,298
20110201|2011-01-07 03:00,7,4.388,4.391,4.384,4.386,240
20110201|2011-01-07 03:30,7,4.385,4.389,4.38,4.387,100
20110201|2011-01-07 04:00,7,4.388,4.397,4.387,4.395,99
20110201|2011-01-07 04:30,7,4.394,4.413,4.39,4.402,216
20110201|2011-01-07 05:00,7,4.403,4.41,4.4,4.404,112
20110201|2011-01-07 05:30,7,4.404,4.414,4.401,4.402,105
20110201|2011-01-07 06:00,7,4.403,4.406,4.395,4.4,103
20110201|2011-01-07 06:30,7,4.398,4.398,4.366,4.378,1006
20110201|2011-01-07 07:00,7,4.378,4.398,4.367,4.385,1922
20110201|2011-01-07 07:30,7,4.386,4.425,4.376,4.414,2683
20110201|2011-01-07 08:00,7,4.412,4.45,4.407,4.411,7179
20110201|2011-01-07 08:30,7,4.411,4.416,4.382,4.406,4104
20110201|2011-01-07 09:00,7,4.407,4.411,4.356,4.368,6328
20110201|2011-01-07 09:30,7,4.367,4.408,4.364,4.392,5556
20110201|2011-01-07 10:00,7,4.392,4.396,4.358,4.365,5556
20110201|2011-01-07 10:30,7,4.364,4.375,4.338,4.357,7932
20110201|2011-01-07 11:00,7,4.357,4.375,4.348,4.358,4150
20110201|2011-01-07 11:30,7,4.358,4.38,4.327,4.376,5953
20110201|2011-01-07 12:00,7,4.377,4.4,4.362,4.386,4321
20110201|2011-01-07 12:30,7,4.387,4.426,4.371,4.42,5673
20110201|2011-01-07 13:00,7,4.421,4.436,4.361,4.419,15545
20110201|2011-01-07 13:30,7,4.42,4.433,4.414,4.425,2588
20110201|2011-01-07 14:00,7,4.425,4.43,4.419,4.422,1067
20110201|2011-01-07 14:30,7,4.423,4.429,4.419,4.422,883
20110201|2011-01-07 15:00,7,4.421,4.423,4.413,4.415,262
20110201|2011-01-07 15:30,7,4.415,4.424,4.41,4.424,151
20110201|2011-01-07 16:00,7,4.426,4.431,4.416,4.419,94
20110201|2011-01-09 17:00,10,4.373,4.424,4.366,4.424,353
20110201|2011-01-09 17:30,10,4.423,4.425,4.41,4.422,93
20110201|2011-01-09 18:00,10,4.422,4.428,4.414,4.425,66
20110201|2011-01-09 18:30,10,4.426,4.429,4.417,4.417,24
20110201|2011-01-09 19:00,10,4.417,4.418,4.405,4.406,34
20110201|2011-01-09 19:30,10,4.406,4.409,4.402,4.402,18
20110201|2011-01-09 20:00,10,4.405,4.415,4.4,4.402,76
20110201|2011-01-09 20:30,10,4.403,4.406,4.396,4.398,43
20110201|2011-01-09 21:00,10,4.397,4.406,4.396,4.402,24
20110201|2011-01-09 21:30,10,4.403,4.407,4.402,4.407,5
20110201|2011-01-09 22:00,10,4.409,4.409,4.398,4.399,9
20110201|2011-01-09 22:30,10,4.402,4.412,4.37,4.379,284
20110201|2011-01-09 23:00,10,4.378,4.413,4.372,4.407,104
20110201|2011-01-09 23:30,10,4.408,4.422,4.408,4.414,94
20110201|2011-01-10 00:00,10,4.411,4.426,4.411,4.42,80
20110201|2011-01-10 00:30,10,4.419,4.423,4.417,4.419,37
20110201|2011-01-10 01:00,10,4.42,4.42,4.415,4.415,15
20110201|2011-01-10 01:30,10,4.414,4.419,4.409,4.419,39
20110201|2011-01-10 02:00,10,4.419,4.43,4.415,4.423,218
20110201|2011-01-10 02:30,10,4.422,4.428,4.42,4.425,300
20110201|2011-01-10 03:00,10,4.422,4.436,4.421,4.433,663
20110201|2011-01-10 03:30,10,4.433,4.45,4.432,4.441,559
20110201|2011-01-10 04:00,10,4.441,4.446,4.424,4.428,322
20110201|2011-01-10 04:30,10,4.428,4.428,4.402,4.411,379
20110201|2011-01-10 05:00,10,4.41,4.411,4.388,4.406,332
20110201|2011-01-10 05:30,10,4.409,4.419,4.403,4.416,295
20110201|2011-01-10 06:00,10,4.415,4.419,4.404,4.405,175
20110201|2011-01-10 06:30,10,4.403,4.422,4.397,4.414,562
20110201|2011-01-10 07:00,10,4.415,4.419,4.395,4.403,994
20110201|2011-01-10 07:30,10,4.404,4.405,4.36,4.375,2665
20110201|2011-01-10 08:00,10,4.374,4.389,4.351,4.37,7236
20110201|2011-01-10 08:30,10,4.37,4.405,4.365,4.385,4277
20110201|2011-01-10 09:00,10,4.385,4.387,4.361,4.375,4433
20110201|2011-01-10 09:30,10,4.376,4.395,4.371,4.384,3140
20110201|2011-01-10 10:00,10,4.384,4.388,4.355,4.381,4703
20110201|2011-01-10 10:30,10,4.38,4.382,4.322,4.334,8389
20110201|2011-01-10 11:00,10,4.333,4.35,4.324,4.334,4225
20110201|2011-01-10 11:30,10,4.334,4.366,4.328,4.363,3026
20110201|2011-01-10 12:00,10,4.364,4.38,4.353,4.368,4321
20110201|2011-01-10 12:30,10,4.367,4.388,4.36,4.379,3813
20110201|2011-01-10 13:00,10,4.38,4.408,4.366,4.404,13434
20110201|2011-01-10 13:30,10,4.405,4.406,4.394,4.397,2394
20110201|2011-01-10 14:00,10,4.396,4.398,4.381,4.384,1087
20110201|2011-01-10 14:30,10,4.384,4.386,4.363,4.379,1476
20110201|2011-01-10 15:00,10,4.378,4.382,4.367,4.367,124
20110201|2011-01-10 15:30,10,4.368,4.385,4.366,4.385,184
20110201|2011-01-10 16:00,10,4.383,4.387,4.383,4.386,15
20110201|2011-01-10 17:00,11,4.386,4.386,4.365,4.38,61
20110201|2011-01-10 17:30,11,4.383,4.383,4.372,4.375,12
20110201|2011-01-10 18:00,11,4.372,4.383,4.371,4.379,12
20110201|2011-01-10 18:30,11,4.38,4.385,4.38,4.383,9
20110201|2011-01-10 19:00,11,4.384,4.384,4.384,4.384,1
20110201|2011-01-10 19:30,11,4.384,4.387,4.381,4.383,9
20110201|2011-01-10 20:00,11,4.385,4.385,4.368,4.369,58
20110201|2011-01-10 20:30,11,4.369,4.369,4.369,4.369,21
20110201|2011-01-10 21:00,11,4.372,4.372,4.372,4.372,1
20110201|2011-01-10 21:30,11,4.374,4.375,4.374,4.375,2
20110201|2011-01-10 22:00,11,4.377,4.379,4.375,4.376,10
20110201|2011-01-10 22:30,11,4.377,4.381,4.373,4.378,19
20110201|2011-01-10 23:00,11,4.378,4.378,4.362,4.363,81
20110201|2011-01-10 23:30,11,4.362,4.365,4.36,4.365,53
20110201|2011-01-11 00:00,11,4.364,4.369,4.356,4.368,84
20110201|2011-01-11 00:30,11,4.369,4.376,4.369,4.374,35
20110201|2011-01-11 01:00,11,4.377,4.384,4.376,4.382,33
20110201|2011-01-11 01:30,11,4.384,4.387,4.38,4.381,28
20110201|2011-01-11 02:00,11,4.381,4.386,4.373,4.38,182
20110201|2011-01-11 02:30,11,4.383,4.395,4.381,4.393,409
20110201|2011-01-11 03:00,11,4.392,4.394,4.385,4.387,120
20110201|2011-01-11 03:30,11,4.384,4.39,4.382,4.384,127
20110201|2011-01-11 04:00,11,4.383,4.393,4.377,4.391,145
20110201|2011-01-11 04:30,11,4.392,4.399,4.365,4.375,263
20110201|2011-01-11 05:00,11,4.375,4.384,4.366,4.38,155
20110201|2011-01-11 05:30,11,4.377,4.41,4.377,4.395,378
20110201|2011-01-11 06:00,11,4.4,4.41,4.382,4.392,526
20110201|2011-01-11 06:30,11,4.39,4.394,4.374,4.376,437
20110201|2011-01-11 07:00,11,4.378,4.387,4.361,4.365,1454
20110201|2011-01-11 07:30,11,4.365,4.388,4.361,4.379,2012
20110201|2011-01-11 08:00,11,4.378,4.39,4.345,4.355,6878
20110201|2011-01-11 08:30,11,4.356,4.362,4.338,4.354,4819
20110201|2011-01-11 09:00,11,4.354,4.37,4.347,4.368,3453
20110201|2011-01-11 09:30,11,4.368,4.379,4.36,4.369,3872
20110201|2011-01-11 10:00,11,4.37,4.396,4.366,4.385,5712
20110201|2011-01-11 10:30,11,4.385,4.442,4.371,4.415,13801
20110201|2011-01-11 11:00,11,4.416,4.446,4.407,4.434,7241
20110201|2011-01-11 11:30,11,4.434,4.47,4.433,4.457,9259
20110201|2011-01-11 12:00,11,4.456,4.475,4.445,4.453,6530
20110201|2011-01-11 12:30,11,4.452,4.48,4.433,4.473,8081
20110201|2011-01-11 13:00,11,4.473,4.486,4.464,4.478,13606
20110201|2011-01-11 13:30,11,4.477,4.482,4.474,4.48,2167
20110201|2011-01-11 14:00,11,4.478,4.484,4.465,4.469,1275
20110201|2011-01-11 14:30,11,4.468,4.49,4.468,4.488,1140
20110201|2011-01-11 15:00,11,4.488,4.499,4.482,4.497,564
20110201|2011-01-11 15:30,11,4.497,4.504,4.492,4.496,642
20110201|2011-01-11 16:00,11,4.493,4.5,4.492,4.497,16
20110201|2011-01-11 17:00,12,4.504,4.51,4.491,4.499,184
20110201|2011-01-11 17:30,12,4.502,4.507,4.502,4.503,10
20110201|2011-01-11 18:00,12,4.502,4.505,4.502,4.505,20
20110201|2011-01-11 18:30,12,4.505,4.505,4.498,4.5,22
20110201|2011-01-11 19:00,12,4.5,4.504,4.5,4.504,11
20110201|2011-01-11 19:30,12,4.504,4.509,4.5,4.507,44
20110201|2011-01-11 20:00,12,4.508,4.51,4.503,4.51,31
20110201|2011-01-11 20:30,12,4.505,4.509,4.505,4.508,4
20110201|2011-01-11 21:00,12,4.508,4.509,4.505,4.509,15
20110201|2011-01-11 21:30,12,4.507,4.509,4.506,4.506,29
20110201|2011-01-11 22:00,12,4.506,4.507,4.486,4.489,230
20110201|2011-01-11 22:30,12,4.491,4.493,4.482,4.484,160
20110201|2011-01-11 23:00,12,4.483,4.485,4.476,4.48,131
20110201|2011-01-11 23:30,12,4.483,4.486,4.48,4.48,24
20110201|2011-01-12 00:00,12,4.481,4.481,4.479,4.481,8
20110201|2011-01-12 00:30,12,4.479,4.489,4.476,4.484,140
20110201|2011-01-12 01:00,12,4.485,4.503,4.485,4.501,131
20110201|2011-01-12 01:30,12,4.502,4.508,4.502,4.507,28
20110201|2011-01-12 02:00,12,4.505,4.517,4.497,4.514,500
20110201|2011-01-12 02:30,12,4.514,4.518,4.508,4.514,230
20110201|2011-01-12 03:00,12,4.514,4.516,4.509,4.509,296
20110201|2011-01-12 03:30,12,4.507,4.517,4.507,4.511,163
20110201|2011-01-12 04:00,12,4.512,4.516,4.507,4.507,123
20110201|2011-01-12 04:30,12,4.508,4.55,4.506,4.544,1232
20110201|2011-01-12 05:00,12,4.541,4.553,4.54,4.548,370
20110201|2011-01-12 05:30,12,4.55,4.55,4.544,4.544,103
20110201|2011-01-12 06:00,12,4.545,4.552,4.541,4.547,219
20110201|2011-01-12 06:30,12,4.547,4.554,4.518,4.528,625
20110201|2011-01-12 07:00,12,4.529,4.537,4.492,4.524,1966
20110201|2011-01-12 07:30,12,4.524,4.535,4.506,4.532,2508
20110201|2011-01-12 08:00,12,4.534,4.535,4.481,4.493,6481
20110201|2011-01-12 08:30,12,4.493,4.5,4.468,4.492,5877
20110201|2011-01-12 09:00,12,4.494,4.508,4.488,4.496,3357
20110201|2011-01-12 09:30,12,4.496,4.503,4.48,4.488,2995
20110201|2011-01-12 10:00,12,4.488,4.5,4.465,4.494,5491
20110201|2011-01-12 10:30,12,4.493,4.552,4.483,4.492,12108
20110201|2011-01-12 11:00,12,4.493,4.493,4.446,4.475,10794
20110201|2011-01-12 11:30,12,4.475,4.489,4.455,4.48,3434
20110201|2011-01-12 12:00,12,4.481,4.491,4.471,4.483,2522
20110201|2011-01-12 12:30,12,4.484,4.506,4.454,4.461,6277
20110201|2011-01-12 13:00,12,4.46,4.535,4.458,4.53,17785
20110201|2011-01-12 13:30,12,4.529,4.53,4.514,4.52,4119
20110201|2011-01-12 14:00,12,4.52,4.521,4.493,4.498,1960
20110201|2011-01-12 14:30,12,4.498,4.511,4.496,4.503,915
20110201|2011-01-12 15:00,12,4.507,4.51,4.501,4.504,708
20110201|2011-01-12 15:30,12,4.504,4.508,4.502,4.505,92
20110201|2011-01-12 16:00,12,4.506,4.512,4.506,4.512,23
20110201|2011-01-12 17:00,13,4.481,4.49,4.473,4.486,173
20110201|2011-01-12 17:30,13,4.487,4.487,4.476,4.476,71
20110201|2011-01-12 18:00,13,4.48,4.485,4.479,4.485,75
20110201|2011-01-12 18:30,13,4.483,4.485,4.479,4.482,7
20110201|2011-01-12 19:00,13,4.485,4.485,4.472,4.476,66
20110201|2011-01-12 19:30,13,4.473,4.474,4.47,4.474,28
20110201|2011-01-12 20:00,13,4.473,4.474,4.469,4.472,105
20110201|2011-01-12 20:30,13,4.47,4.475,4.47,4.474,10
20110201|2011-01-12 21:00,13,4.475,4.489,4.475,4.484,85
20110201|2011-01-12 21:30,13,4.484,4.485,4.482,4.482,4
20110201|2011-01-12 22:00,13,4.484,4.485,4.476,4.479,43
20110201|2011-01-12 22:30,13,4.478,4.484,4.477,4.484,50
20110201|2011-01-12 23:00,13,4.485,4.485,4.477,4.481,130
20110201|2011-01-12 23:30,13,4.483,4.485,4.483,4.484,28
20110201|2011-01-13 00:00,13,4.484,4.491,4.484,4.491,30
20110201|2011-01-13 00:30,13,4.485,4.489,4.485,4.489,6
20110201|2011-01-13 01:00,13,4.488,4.488,4.481,4.481,13
20110201|2011-01-13 01:30,13,4.479,4.481,4.479,4.48,12
20110201|2011-01-13 02:00,13,4.481,4.493,4.468,4.486,185
20110201|2011-01-13 02:30,13,4.487,4.491,4.485,4.486,167
20110201|2011-01-13 03:00,13,4.485,4.49,4.484,4.487,250
20110201|2011-01-13 03:30,13,4.486,4.488,4.47,4.471,230
20110201|2011-01-13 04:00,13,4.474,4.482,4.471,4.48,253
20110201|2011-01-13 04:30,13,4.479,4.483,4.471,4.471,197
20110201|2011-01-13 05:00,13,4.471,4.48,4.471,4.48,198
20110201|2011-01-13 05:30,13,4.482,4.484,4.476,4.479,167
20110201|2011-01-13 06:00,13,4.476,4.48,4.47,4.475,273
20110201|2011-01-13 06:30,13,4.475,4.48,4.47,4.473,136
20110201|2011-01-13 07:00,13,4.473,4.491,4.462,4.47,999
20110201|2011-01-13 07:30,13,4.468,4.473,4.457,4.466,1345
20110201|2011-01-13 08:00,13,4.468,4.503,4.464,4.491,5973
20110201|2011-01-13 08:30,13,4.492,4.497,4.482,4.488,2685
20110201|2011-01-13 09:00,13,4.487,4.494,4.462,4.476,4157
20110201|2011-01-13 09:30,13,4.48,4.481,4.382,4.419,22989
20110201|2011-01-13 10:00,13,4.417,4.454,4.41,4.449,9155
20110201|2011-01-13 10:30,13,4.449,4.449,4.406,4.418,6406
20110201|2011-01-13 11:00,13,4.419,4.448,4.405,4.409,4477
20110201|2011-01-13 11:30,13,4.409,4.431,4.399,4.426,2762
20110201|2011-01-13 12:00,13,4.428,4.443,4.42,4.424,2525
20110201|2011-01-13 12:30,13,4.426,4.442,4.402,4.437,5025
20110201|2011-01-13 13:00,13,4.436,4.449,4.384,4.396,15926
20110201|2011-01-13 13:30,13,4.395,4.4,4.378,4.39,4411
20110201|2011-01-13 14:00,13,4.39,4.397,4.386,4.395,882
20110201|2011-01-13 14:30,13,4.396,4.401,4.389,4.398,1190
20110201|2011-01-13 15:00,13,4.398,4.398,4.381,4.388,247
20110201|2011-01-13 15:30,13,4.39,4.391,4.365,4.365,283
20110201|2011-01-13 16:00,13,4.365,4.384,4.362,4.383,138
20110201|2011-01-13 17:00,14,4.401,4.409,4.395,4.403,263
20110201|2011-01-13 17:30,14,4.403,4.404,4.391,4.399,52
20110201|2011-01-13 18:00,14,4.398,4.398,4.391,4.391,14
20110201|2011-01-13 18:30,14,4.394,4.396,4.385,4.388,20
20110201|2011-01-13 19:00,14,4.387,4.407,4.387,4.404,42
20110201|2011-01-13 19:30,14,4.4,4.402,4.4,4.402,6
20110201|2011-01-13 20:00,14,4.402,4.404,4.401,4.401,5
20110201|2011-01-13 20:30,14,4.403,4.408,4.401,4.407,78
20110201|2011-01-13 21:00,14,4.407,4.408,4.406,4.407,11
20110201|2011-01-13 21:30,14,4.406,4.413,4.406,4.408,42
20110201|2011-01-13 22:00,14,4.411,4.417,4.404,4.404,54
20110201|2011-01-13 22:30,14,4.406,4.419,4.406,4.417,57
20110201|2011-01-13 23:00,14,4.417,4.419,4.412,4.412,17
20110201|2011-01-13 23:30,14,4.415,4.415,4.413,4.415,8
20110201|2011-01-14 00:00,14,4.415,4.415,4.412,4.412,10
20110201|2011-01-14 00:30,14,4.413,4.413,4.413,4.413,1
20110201|2011-01-14 01:00,14,4.415,4.418,4.412,4.412,21
20110201|2011-01-14 01:30,14,4.415,4.416,4.414,4.414,19
20110201|2011-01-14 02:00,14,4.414,4.416,4.412,4.416,22
20110201|2011-01-14 02:30,14,4.416,4.42,4.416,4.419,58
20110201|2011-01-14 03:00,14,4.419,4.419,4.41,4.416,187
20110201|2011-01-14 03:30,14,4.417,4.417,4.402,4.41,316
20110201|2011-01-14 04:00,14,4.408,4.412,4.404,4.406,90
20110201|2011-01-14 04:30,14,4.405,4.421,4.398,4.42,288
20110201|2011-01-14 05:00,14,4.416,4.421,4.412,4.419,115
20110201|2011-01-14 05:30,14,4.42,4.421,4.407,4.414,230
20110201|2011-01-14 06:00,14,4.415,4.426,4.406,4.418,192
20110201|2011-01-14 06:30,14,4.418,4.425,4.4,4.403,323
20110201|2011-01-14 07:00,14,4.402,4.423,4.39,4.404,1219
20110201|2011-01-14 07:30,14,4.403,4.443,4.402,4.44,3349
20110201|2011-01-14 08:00,14,4.44,4.467,4.438,4.448,6545
20110201|2011-01-14 08:30,14,4.447,4.458,4.427,4.428,4366
20110201|2011-01-14 09:00,14,4.428,4.443,4.412,4.424,3282
20110201|2011-01-14 09:30,14,4.424,4.425,4.396,4.404,4164
20110201|2011-01-14 10:00,14,4.402,4.405,4.375,4.385,6560
20110201|2011-01-14 10:30,14,4.384,4.408,4.367,4.403,4841
20110201|2011-01-14 11:00,14,4.403,4.459,4.395,4.454,8510
20110201|2011-01-14 11:30,14,4.454,4.465,4.442,4.451,5490
20110201|2011-01-14 12:00,14,4.451,4.485,4.444,4.471,6416
20110201|2011-01-14 12:30,14,4.472,4.483,4.456,4.463,3974
20110201|2011-01-14 13:00,14,4.465,4.485,4.455,4.482,5486
20110201|2011-01-14 13:30,14,4.482,4.496,4.474,4.493,2627
20110201|2011-01-14 14:00,14,4.493,4.493,4.476,4.484,1036
20110201|2011-01-14 14:30,14,4.483,4.493,4.479,4.487,767
20110201|2011-01-14 15:00,14,4.486,4.494,4.486,4.487,129
20110201|2011-01-16 17:00,18,4.494,4.545,4.494,4.529,606
20110201|2011-01-16 17:30,18,4.526,4.531,4.526,4.529,33
20110201|2011-01-16 18:00,18,4.526,4.529,4.525,4.525,29
20110201|2011-01-16 18:30,18,4.523,4.529,4.518,4.518,26
20110201|2011-01-16 19:00,18,4.523,4.524,4.504,4.504,65
20110201|2011-01-16 19:30,18,4.505,4.505,4.499,4.505,20
20110201|2011-01-16 20:00,18,4.504,4.509,4.504,4.509,5
20110201|2011-01-16 20:30,18,4.512,4.512,4.509,4.509,8
20110201|2011-01-16 21:00,18,4.512,4.512,4.508,4.508,2
20110201|2011-01-16 21:30,18,4.504,4.509,4.503,4.508,8
20110201|2011-01-16 22:00,18,4.504,4.504,4.485,4.493,99
20110201|2011-01-16 22:30,18,4.488,4.493,4.488,4.488,24
20110201|2011-01-16 23:00,18,4.489,4.5,4.487,4.5,26
20110201|2011-01-16 23:30,18,4.497,4.497,4.492,4.496,13
20110201|2011-01-17 00:00,18,4.49,4.49,4.488,4.488,3
20110201|2011-01-17 00:30,18,4.49,4.492,4.485,4.491,18
20110201|2011-01-17 01:00,18,4.489,4.492,4.483,4.492,20
20110201|2011-01-17 01:30,18,4.49,4.493,4.484,4.484,13
20110201|2011-01-17 02:00,18,4.487,4.487,4.477,4.477,36
20110201|2011-01-17 02:30,18,4.478,4.478,4.474,4.477,27
20110201|2011-01-17 03:00,18,4.475,4.477,4.466,4.467,45
20110201|2011-01-17 03:30,18,4.467,4.475,4.466,4.472,89
20110201|2011-01-17 04:00,18,4.472,4.473,4.467,4.472,65
20110201|2011-01-17 04:30,18,4.474,4.478,4.474,4.477,33
20110201|2011-01-17 05:00,18,4.475,4.477,4.472,4.475,197
20110201|2011-01-17 05:30,18,4.475,4.477,4.473,4.476,82
20110201|2011-01-17 06:00,18,4.472,4.478,4.471,4.476,196
20110201|2011-01-17 06:30,18,4.476,4.479,4.473,4.477,201
20110201|2011-01-17 07:00,18,4.477,4.496,4.475,4.495,240
20110201|2011-01-17 07:30,18,4.493,4.497,4.482,4.496,262
20110201|2011-01-17 08:00,18,4.496,4.53,4.492,4.522,813
20110201|2011-01-17 08:30,18,4.523,4.525,4.517,4.524,585
20110201|2011-01-17 09:00,18,4.523,4.524,4.519,4.521,356
20110201|2011-01-17 09:30,18,4.521,4.531,4.52,4.525,698
20110201|2011-01-17 10:00,18,4.525,4.527,4.523,4.527,188
20110201|2011-01-17 10:30,18,4.525,4.542,4.525,4.534,423
20110201|2011-01-17 11:00,18,4.534,4.534,4.52,4.528,211
20110201|2011-01-17 11:30,18,4.527,4.527,4.522,4.524,102
20110201|2011-01-17 12:00,18,4.524,4.525,4.517,4.518,132
20110201|2011-01-17 17:00,18,4.515,4.519,4.506,4.516,26
20110201|2011-01-17 17:30,18,4.517,4.517,4.514,4.517,21
20110201|2011-01-17 18:00,18,4.519,4.52,4.518,4.518,3
20110201|2011-01-17 18:30,18,4.516,4.516,4.515,4.515,2
20110201|2011-01-17 19:00,18,4.518,4.523,4.518,4.523,33
20110201|2011-01-17 19:30,18,4.525,4.525,4.522,4.522,10
20110201|2011-01-17 20:00,18,4.525,4.529,4.525,4.527,23
20110201|2011-01-17 20:30,18,4.528,4.528,4.528,4.528,4
20110201|2011-01-17 21:00,18,4.526,4.526,4.526,4.526,1
20110201|2011-01-17 21:30,18,4.53,4.532,4.53,4.532,8
20110201|2011-01-17 22:00,18,4.532,4.533,4.53,4.53,29
20110201|2011-01-17 22:30,18,4.531,4.532,4.52,4.52,106
20110201|2011-01-17 23:00,18,4.52,4.52,4.514,4.518,26
20110201|2011-01-17 23:30,18,4.52,4.524,4.52,4.524,13
20110201|2011-01-18 00:00,18,4.518,4.526,4.518,4.526,5
20110201|2011-01-18 00:30,18,4.525,4.527,4.524,4.527,9
20110201|2011-01-18 01:00,18,4.525,4.529,4.524,4.529,14
20110201|2011-01-18 01:30,18,4.525,4.533,4.524,4.531,42
20110201|2011-01-18 02:00,18,4.532,4.537,4.531,4.535,40
20110201|2011-01-18 02:30,18,4.535,4.535,4.531,4.532,54
20110201|2011-01-18 03:00,18,4.53,4.537,4.529,4.534,178
20110201|2011-01-18 03:30,18,4.535,4.538,4.531,4.531,190
20110201|2011-01-18 04:00,18,4.532,4.536,4.531,4.531,50
20110201|2011-01-18 04:30,18,4.531,4.538,4.527,4.533,144
20110201|2011-01-18 05:00,18,4.533,4.538,4.531,4.535,255
20110201|2011-01-18 05:30,18,4.536,4.537,4.527,4.53,188
20110201|2011-01-18 06:00,18,4.53,4.533,4.518,4.518,201
20110201|2011-01-18 06:30,18,4.518,4.524,4.506,4.513,267
20110201|2011-01-18 07:00,18,4.513,4.523,4.496,4.521,1283
20110201|2011-01-18 07:30,18,4.52,4.538,4.502,4.506,3088
20110201|2011-01-18 08:00,18,4.507,4.536,4.436,4.452,8922
20110201|2011-01-18 08:30,18,4.452,4.467,4.441,4.448,6067
20110201|2011-01-18 09:00,18,4.449,4.485,4.448,4.458,3412
20110201|2011-01-18 09:30,18,4.459,4.484,4.454,4.48,3103
20110201|2011-01-18 10:00,18,4.478,4.488,4.417,4.438,8146
20110201|2011-01-18 10:30,18,4.438,4.456,4.421,4.434,4938
20110201|2011-01-18 11:00,18,4.431,4.444,4.387,4.399,6921
20110201|2011-01-18 11:30,18,4.4,4.44,4.392,4.429,4742
20110201|2011-01-18 12:00,18,4.429,4.434,4.401,4.406,2400
20110201|2011-01-18 12:30,18,4.407,4.416,4.394,4.402,3007
20110201|2011-01-18 13:00,18,4.403,4.432,4.391,4.417,6878
20110201|2011-01-18 13:30,18,4.417,4.421,4.407,4.413,1114
20110201|2011-01-18 14:00,18,4.413,4.417,4.408,4.41,230
20110201|2011-01-18 14:30,18,4.411,4.412,4.397,4.403,525
20110201|2011-01-18 15:00,18,4.403,4.412,4.398,4.406,285
20110201|2011-01-18 15:30,18,4.408,4.414,4.397,4.406,300
20110201|2011-01-18 16:00,18,4.407,4.41,4.405,4.406,38
20110201|2011-01-18 17:00,19,4.41,4.415,4.406,4.412,72
20110201|2011-01-18 17:30,19,4.409,4.414,4.409,4.41,19
20110201|2011-01-18 18:00,19,4.413,4.413,4.411,4.412,4
20110201|2011-01-18 18:30,19,4.414,4.423,4.412,4.421,38
20110201|2011-01-18 19:00,19,4.422,4.424,4.42,4.42,14
20110201|2011-01-18 19:30,19,4.421,4.422,4.421,4.422,2
20110201|2011-01-18 20:00,19,4.42,4.42,4.418,4.419,49
20110201|2011-01-18 20:30,19,4.42,4.425,4.417,4.417,85
20110201|2011-01-18 21:00,19,4.417,4.42,4.417,4.42,26
20110201|2011-01-18 21:30,19,4.419,4.42,4.418,4.42,39
20110201|2011-01-18 22:30,19,4.42,4.43,4.42,4.43,59
20110201|2011-01-18 23:00,19,4.43,4.45,4.43,4.448,254
20110201|2011-01-18 23:30,19,4.449,4.449,4.445,4.445,12
20110201|2011-01-19 00:00,19,4.445,4.449,4.445,4.448,21
20110201|2011-01-19 00:30,19,4.449,4.45,4.448,4.448,32
20110201|2011-01-19 01:00,19,4.447,4.452,4.446,4.449,40
20110201|2011-01-19 01:30,19,4.449,4.452,4.449,4.45,10
20110201|2011-01-19 02:00,19,4.449,4.45,4.445,4.45,43
20110201|2011-01-19 02:30,19,4.451,4.453,4.449,4.452,108
20110201|2011-01-19 03:00,19,4.452,4.452,4.448,4.449,113
20110201|2011-01-19 03:30,19,4.451,4.453,4.449,4.449,50
20110201|2011-01-19 04:00,19,4.45,4.465,4.443,4.455,429
20110201|2011-01-19 04:30,19,4.454,4.463,4.454,4.459,188
20110201|2011-01-19 05:00,19,4.458,4.465,4.457,4.463,196
20110201|2011-01-19 05:30,19,4.464,4.47,4.46,4.463,159
20110201|2011-01-19 06:00,19,4.461,4.468,4.455,4.466,204
20110201|2011-01-19 06:30,19,4.466,4.479,4.462,4.466,483
20110201|2011-01-19 07:00,19,4.467,4.49,4.462,4.486,1251
20110201|2011-01-19 07:30,19,4.488,4.507,4.47,4.486,3382
20110201|2011-01-19 08:00,19,4.486,4.524,4.485,4.496,10847
20110201|2011-01-19 08:30,19,4.493,4.494,4.464,4.465,5321
20110201|2011-01-19 09:00,19,4.466,4.488,4.464,4.479,4132
20110201|2011-01-19 09:30,19,4.479,4.493,4.464,4.483,3111
20110201|2011-01-19 10:00,19,4.481,4.503,4.479,4.498,2773
20110201|2011-01-19 10:30,19,4.499,4.515,4.484,4.495,4152
20110201|2011-01-19 11:00,19,4.494,4.502,4.488,4.489,1617
20110201|2011-01-19 11:30,19,4.487,4.524,4.481,4.521,4189
20110201|2011-01-19 12:00,19,4.52,4.523,4.505,4.515,4230
20110201|2011-01-19 12:30,19,4.514,4.539,4.504,4.509,8104
20110201|2011-01-19 13:00,19,4.509,4.57,4.508,4.558,11403
20110201|2011-01-19 13:30,19,4.557,4.558,4.544,4.553,2199
20110201|2011-01-19 14:00,19,4.553,4.565,4.55,4.562,1268
20110201|2011-01-19 14:30,19,4.562,4.57,4.562,4.565,847
20110201|2011-01-19 15:00,19,4.566,4.578,4.566,4.576,381
20110201|2011-01-19 15:30,19,4.577,4.585,4.576,4.581,289
20110201|2011-01-19 16:00,19,4.58,4.581,4.575,4.576,38
20110201|2011-01-19 17:00,20,4.575,4.579,4.567,4.579,114
20110201|2011-01-19 17:30,20,4.577,4.577,4.567,4.567,11
20110201|2011-01-19 18:00,20,4.566,4.571,4.562,4.567,32
20110201|2011-01-19 18:30,20,4.567,4.57,4.567,4.57,16
20110201|2011-01-19 19:00,20,4.568,4.568,4.567,4.567,19
20110201|2011-01-19 19:30,20,4.567,4.575,4.567,4.573,25
20110201|2011-01-19 20:00,20,4.575,4.582,4.572,4.572,35
20110201|2011-01-19 20:30,20,4.574,4.575,4.569,4.572,20
20110201|2011-01-19 21:00,20,4.572,4.573,4.569,4.569,7
20110201|2011-01-19 21:30,20,4.57,4.573,4.57,4.572,43
20110201|2011-01-19 22:00,20,4.573,4.573,4.568,4.568,43
20110201|2011-01-19 22:30,20,4.569,4.57,4.561,4.561,106
20110201|2011-01-19 23:00,20,4.561,4.561,4.55,4.56,124
20110201|2011-01-19 23:30,20,4.554,4.554,4.55,4.554,53
20110201|2011-01-20 00:00,20,4.552,4.555,4.552,4.552,22
20110201|2011-01-20 00:30,20,4.553,4.559,4.551,4.555,66
20110201|2011-01-20 01:00,20,4.556,4.564,4.554,4.555,46
20110201|2011-01-20 01:30,20,4.555,4.558,4.554,4.558,33
20110201|2011-01-20 02:00,20,4.558,4.564,4.556,4.558,150
20110201|2011-01-20 02:30,20,4.558,4.562,4.552,4.557,45
20110201|2011-01-20 03:00,20,4.558,4.559,4.551,4.556,36
20110201|2011-01-20 03:30,20,4.554,4.558,4.552,4.556,32
20110201|2011-01-20 04:00,20,4.555,4.564,4.553,4.563,177
20110201|2011-01-20 04:30,20,4.562,4.569,4.56,4.567,238
20110201|2011-01-20 05:00,20,4.567,4.568,4.558,4.559,178
20110201|2011-01-20 05:30,20,4.559,4.563,4.553,4.563,365
20110201|2011-01-20 06:00,20,4.561,4.565,4.556,4.562,343
20110201|2011-01-20 06:30,20,4.563,4.574,4.561,4.563,695
20110201|2011-01-20 07:00,20,4.563,4.586,4.557,4.558,1776
20110201|2011-01-20 07:30,20,4.559,4.567,4.525,4.535,4276
20110201|2011-01-20 08:00,20,4.534,4.576,4.525,4.568,4777
20110201|2011-01-20 08:30,20,4.568,4.577,4.557,4.57,2904
20110201|2011-01-20 09:00,20,4.57,4.599,4.554,4.567,5134
20110201|2011-01-20 09:30,20,4.599,4.69,4.599,4.623,24624
20110201|2011-01-20 10:00,20,4.622,4.63,4.562,4.601,12317
20110201|2011-01-20 10:30,20,4.602,4.647,4.602,4.62,7175
20110201|2011-01-20 11:00,20,4.623,4.672,4.621,4.665,5858
20110201|2011-01-20 11:30,20,4.664,4.681,4.656,4.667,3678
20110201|2011-01-20 12:00,20,4.667,4.674,4.644,4.657,3339
20110201|2011-01-20 12:30,20,4.657,4.702,4.651,4.699,7191
20110201|2011-01-20 13:00,20,4.699,4.704,4.675,4.69,10952
20110201|2011-01-20 13:30,20,4.69,4.692,4.68,4.685,1700
20110201|2011-01-20 14:00,20,4.684,4.699,4.684,4.699,1196
20110201|2011-01-20 14:30,20,4.696,4.699,4.689,4.695,726
20110201|2011-01-20 15:00,20,4.696,4.701,4.69,4.699,185
20110201|2011-01-20 15:30,20,4.696,4.699,4.691,4.695,121
20110201|2011-01-20 16:00,20,4.695,4.699,4.693,4.693,21
20110201|2011-01-20 17:00,21,4.689,4.705,4.683,4.685,88
20110201|2011-01-20 17:30,21,4.685,4.69,4.685,4.687,6
20110201|2011-01-20 18:00,21,4.692,4.692,4.681,4.685,27
20110201|2011-01-20 18:30,21,4.693,4.694,4.69,4.69,5
20110201|2011-01-20 19:00,21,4.689,4.691,4.685,4.691,44
20110201|2011-01-20 19:30,21,4.688,4.695,4.688,4.695,15
20110201|2011-01-20 20:00,21,4.69,4.69,4.689,4.689,4
20110201|2011-01-20 20:30,21,4.69,4.695,4.687,4.695,21
20110201|2011-01-20 21:00,21,4.694,4.73,4.694,4.725,322
20110201|2011-01-20 21:30,21,4.725,4.725,4.719,4.719,42
20110201|2011-01-20 22:00,21,4.72,4.726,4.717,4.717,65
20110201|2011-01-20 22:30,21,4.718,4.738,4.707,4.714,225
20110201|2011-01-20 23:00,21,4.714,4.734,4.714,4.731,97
20110201|2011-01-20 23:30,21,4.729,4.731,4.719,4.719,36
20110201|2011-01-21 00:00,21,4.717,4.718,4.707,4.715,68
20110201|2011-01-21 00:30,21,4.715,4.72,4.714,4.718,24
20110201|2011-01-21 01:00,21,4.716,4.724,4.715,4.723,26
20110201|2011-01-21 01:30,21,4.721,4.734,4.721,4.732,57
20110201|2011-01-21 02:00,21,4.733,4.734,4.726,4.726,157
20110201|2011-01-21 02:30,21,4.726,4.727,4.721,4.724,115
20110201|2011-01-21 03:00,21,4.725,4.727,4.72,4.725,158
20110201|2011-01-21 03:30,21,4.726,4.729,4.717,4.721,266
20110201|2011-01-21 04:00,21,4.72,4.726,4.719,4.719,114
20110201|2011-01-21 04:30,21,4.721,4.728,4.72,4.728,132
20110201|2011-01-21 05:00,21,4.727,4.731,4.723,4.727,188
20110201|2011-01-21 05:30,21,4.728,4.747,4.725,4.745,379
20110201|2011-01-21 06:00,21,4.744,4.752,4.74,4.75,334
20110201|2011-01-21 06:30,21,4.748,4.757,4.733,4.734,681
20110201|2011-01-21 07:00,21,4.733,4.743,4.725,4.725,1325
20110201|2011-01-21 07:30,21,4.725,4.75,4.715,4.719,3528
20110201|2011-01-21 08:00,21,4.721,4.753,4.705,4.742,6096
20110201|2011-01-21 08:30,21,4.741,4.777,4.72,4.72,8157
20110201|2011-01-21 09:00,21,4.72,4.734,4.697,4.701,5988
20110201|2011-01-21 09:30,21,4.699,4.713,4.665,4.674,7058
20110201|2011-01-21 10:00,21,4.674,4.702,4.644,4.702,6913
20110201|2011-01-21 10:30,21,4.702,4.753,4.702,4.729,9073
20110201|2011-01-21 11:00,21,4.73,4.744,4.706,4.722,5522
20110201|2011-01-21 11:30,21,4.722,4.744,4.713,4.741,3448
20110201|2011-01-21 12:00,21,4.74,4.743,4.706,4.711,3438
20110201|2011-01-21 12:30,21,4.71,4.731,4.692,4.709,5038
20110201|2011-01-21 13:00,21,4.707,4.746,4.699,4.733,6602
20110201|2011-01-21 13:30,21,4.733,4.733,4.72,4.721,1642
20110201|2011-01-21 14:00,21,4.72,4.721,4.699,4.705,1260
20110201|2011-01-21 14:30,21,4.706,4.725,4.704,4.716,671
20110201|2011-01-21 15:00,21,4.715,4.727,4.713,4.714,212
20110201|2011-01-21 15:30,21,4.712,4.721,4.711,4.719,106
20110201|2011-01-21 16:00,21,4.72,4.722,4.712,4.722,39
20110201|2011-01-23 17:00,24,4.81,4.879,4.794,4.823,431
20110201|2011-01-23 17:30,24,4.826,4.826,4.812,4.815,103
20110201|2011-01-23 18:00,24,4.815,4.83,4.814,4.827,187
20110201|2011-01-23 18:30,24,4.824,4.825,4.817,4.817,73
20110201|2011-01-23 19:00,24,4.825,4.826,4.814,4.823,35
20110201|2011-01-23 19:30,24,4.822,4.825,4.815,4.819,44
20110201|2011-01-23 20:00,24,4.82,4.825,4.82,4.825,13
20110201|2011-01-23 20:30,24,4.825,4.825,4.816,4.817,36
20110201|2011-01-23 21:00,24,4.82,4.823,4.814,4.815,59
20110201|2011-01-23 21:30,24,4.816,4.82,4.814,4.814,38
20110201|2011-01-23 22:00,24,4.814,4.817,4.813,4.816,43
20110201|2011-01-23 22:30,24,4.815,4.818,4.802,4.803,163
20110201|2011-01-23 23:00,24,4.804,4.807,4.802,4.806,36
20110201|2011-01-23 23:30,24,4.806,4.81,4.803,4.803,43
20110201|2011-01-24 00:00,24,4.803,4.812,4.795,4.795,81
20110201|2011-01-24 00:30,24,4.795,4.802,4.795,4.802,33
20110201|2011-01-24 01:00,24,4.801,4.814,4.798,4.81,65
20110201|2011-01-24 01:30,24,4.811,4.811,4.797,4.797,47
20110201|2011-01-24 02:00,24,4.795,4.799,4.793,4.795,134
20110201|2011-01-24 02:30,24,4.792,4.798,4.792,4.795,108
20110201|2011-01-24 03:00,24,4.794,4.798,4.792,4.793,254
20110201|2011-01-24 03:30,24,4.793,4.8,4.792,4.799,229
20110201|2011-01-24 04:00,24,4.797,4.797,4.791,4.791,70
20110201|2011-01-24 04:30,24,4.79,4.796,4.78,4.793,189
20110201|2011-01-24 05:00,24,4.792,4.792,4.786,4.787,163
20110201|2011-01-24 05:30,24,4.786,4.792,4.781,4.791,292
20110201|2011-01-24 06:00,24,4.791,4.809,4.791,4.809,278
20110201|2011-01-24 06:30,24,4.809,4.816,4.804,4.812,248
20110201|2011-01-24 07:00,24,4.811,4.814,4.777,4.785,1150
20110201|2011-01-24 07:30,24,4.785,4.785,4.749,4.762,2952
20110201|2011-01-24 08:00,24,4.76,4.77,4.715,4.738,5408
20110201|2011-01-24 08:30,24,4.738,4.742,4.681,4.725,6800
20110201|2011-01-24 09:00,24,4.724,4.734,4.694,4.698,4616
20110201|2011-01-24 09:30,24,4.698,4.721,4.67,4.676,4890
20110201|2011-01-24 10:00,24,4.677,4.698,4.66,4.68,4608
20110201|2011-01-24 10:30,24,4.68,4.71,4.666,4.673,5484
20110201|2011-01-24 11:00,24,4.672,4.681,4.631,4.645,5795
20110201|2011-01-24 11:30,24,4.645,4.654,4.613,4.628,5976
20110201|2011-01-24 12:00,24,4.628,4.645,4.62,4.626,3297
20110201|2011-01-24 12:30,24,4.626,4.667,4.626,4.658,4160
20110201|2011-01-24 13:00,24,4.659,4.66,4.571,4.574,8988
20110201|2011-01-24 13:30,24,4.574,4.575,4.557,4.567,3684
20110201|2011-01-24 14:00,24,4.568,4.585,4.566,4.58,807
20110201|2011-01-24 14:30,24,4.581,4.585,4.579,4.584,357
20110201|2011-01-24 15:00,24,4.585,4.592,4.583,4.589,233
20110201|2011-01-24 15:30,24,4.588,4.588,4.567,4.572,181
20110201|2011-01-24 16:00,24,4.572,4.577,4.572,4.577,16
20110201|2011-01-24 17:00,25,4.581,4.59,4.575,4.588,22
20110201|2011-01-24 17:30,25,4.587,4.595,4.584,4.595,18
20110201|2011-01-24 18:00,25,4.595,4.599,4.59,4.599,40
20110201|2011-01-24 18:30,25,4.596,4.597,4.594,4.594,4
20110201|2011-01-24 19:00,25,4.597,4.598,4.597,4.597,3
20110201|2011-01-24 19:30,25,4.598,4.603,4.595,4.603,39
20110201|2011-01-24 20:00,25,4.604,4.609,4.604,4.606,26
20110201|2011-01-24 20:30,25,4.606,4.609,4.605,4.609,16
20110201|2011-01-24 21:00,25,4.601,4.606,4.6,4.604,12
20110201|2011-01-24 21:30,25,4.604,4.604,4.591,4.591,30
20110201|2011-01-24 22:00,25,4.589,4.598,4.589,4.597,15
20110201|2011-01-24 22:30,25,4.604,4.604,4.585,4.587,70
20110201|2011-01-24 23:00,25,4.587,4.595,4.586,4.589,43
20110201|2011-01-24 23:30,25,4.589,4.595,4.581,4.595,51
20110201|2011-01-25 00:00,25,4.595,4.599,4.591,4.594,27
20110201|2011-01-25 00:30,25,4.595,4.595,4.583,4.583,33
20110201|2011-01-25 01:00,25,4.585,4.588,4.58,4.586,36
20110201|2011-01-25 01:30,25,4.587,4.588,4.585,4.586,17
20110201|2011-01-25 02:00,25,4.586,4.594,4.582,4.586,200
20110201|2011-01-25 02:30,25,4.586,4.589,4.581,4.588,248
20110201|2011-01-25 03:00,25,4.587,4.588,4.574,4.576,158
20110201|2011-01-25 03:30,25,4.576,4.577,4.564,4.565,117
20110201|2011-01-25 04:00,25,4.565,4.569,4.558,4.558,70
20110201|2011-01-25 04:30,25,4.558,4.562,4.524,4.526,425
20110201|2011-01-25 05:00,25,4.524,4.532,4.517,4.532,232
20110201|2011-01-25 05:30,25,4.53,4.54,4.525,4.527,171
20110201|2011-01-25 06:00,25,4.525,4.53,4.516,4.518,401
20110201|2011-01-25 06:30,25,4.517,4.52,4.5,4.517,799
20110201|2011-01-25 07:00,25,4.518,4.525,4.478,4.486,2258
20110201|2011-01-25 07:30,25,4.487,4.507,4.472,4.496,3488
20110201|2011-01-25 08:00,25,4.497,4.5,4.442,4.458,8833
20110201|2011-01-25 08:30,25,4.459,4.501,4.456,4.5,4463
20110201|2011-01-25 09:00,25,4.5,4.508,4.467,4.475,3875
20110201|2011-01-25 09:30,25,4.476,4.476,4.46,4.472,2722
20110201|2011-01-25 10:00,25,4.472,4.497,4.447,4.448,3133
20110201|2011-01-25 10:30,25,4.448,4.456,4.422,4.44,5416
20110201|2011-01-25 11:00,25,4.44,4.462,4.429,4.433,3070
20110201|2011-01-25 11:30,25,4.432,4.444,4.401,4.417,3739
20110201|2011-01-25 12:00,25,4.416,4.438,4.413,4.426,2523
20110201|2011-01-25 12:30,25,4.425,4.473,4.421,4.463,3958
20110201|2011-01-25 13:00,25,4.464,4.48,4.448,4.469,4519
20110201|2011-01-25 13:30,25,4.468,4.48,4.465,4.477,872
20110201|2011-01-25 14:00,25,4.477,4.489,4.474,4.48,518
20110201|2011-01-25 14:30,25,4.48,4.482,4.468,4.468,239
20110201|2011-01-25 15:00,25,4.469,4.473,4.463,4.473,228
20110201|2011-01-25 15:30,25,4.47,4.475,4.469,4.473,153
20110201|2011-01-25 16:00,25,4.474,4.477,4.469,4.469,31
20110201|2011-01-25 17:00,26,4.467,4.476,4.466,4.476,8
20110201|2011-01-25 17:30,26,4.47,4.475,4.47,4.475,3
20110201|2011-01-25 18:30,26,4.472,4.472,4.472,4.472,1
20110201|2011-01-25 19:00,26,4.479,4.485,4.473,4.473,21
20110201|2011-01-25 19:30,26,4.474,4.474,4.47,4.471,6
20110201|2011-01-25 20:00,26,4.473,4.474,4.464,4.467,28
20110201|2011-01-25 20:30,26,4.467,4.47,4.467,4.47,11
20110201|2011-01-25 21:00,26,4.469,4.469,4.462,4.467,22
20110201|2011-01-25 21:30,26,4.465,4.469,4.465,4.469,7
20110201|2011-01-25 23:00,26,4.462,4.462,4.455,4.46,64
20110201|2011-01-26 00:00,26,4.467,4.467,4.467,4.467,1
20110201|2011-01-26 01:00,26,4.465,4.465,4.465,4.465,1
20110201|2011-01-26 01:30,26,4.465,4.481,4.465,4.476,79
20110201|2011-01-26 02:00,26,4.478,4.481,4.478,4.481,3
20110201|2011-01-26 02:30,26,4.48,4.481,4.477,4.477,28
20110201|2011-01-26 03:00,26,4.478,4.481,4.478,4.48,45
20110201|2011-01-26 03:30,26,4.48,4.495,4.48,4.495,60
20110201|2011-01-26 04:00,26,4.498,4.51,4.498,4.51,78
20110201|2011-01-26 04:30,26,4.504,4.504,4.487,4.487,150
20110201|2011-01-26 05:00,26,4.49,4.499,4.486,4.489,49
20110201|2011-01-26 05:30,26,4.488,4.488,4.454,4.454,105
20110201|2011-01-26 06:00,26,4.452,4.452,4.431,4.446,354
20110201|2011-01-26 06:30,26,4.444,4.444,4.415,4.427,226
20110201|2011-01-26 07:00,26,4.421,4.434,4.409,4.43,462
20110201|2011-01-26 07:30,26,4.427,4.431,4.391,4.423,1565
20110201|2011-01-26 08:00,26,4.424,4.436,4.398,4.406,1962
20110201|2011-01-26 08:30,26,4.408,4.422,4.382,4.394,2583
20110201|2011-01-26 09:00,26,4.394,4.426,4.392,4.423,1091
20110201|2011-01-26 09:30,26,4.423,4.429,4.411,4.423,1052
20110201|2011-01-26 10:00,26,4.423,4.428,4.404,4.406,1133
20110201|2011-01-26 10:30,26,4.407,4.446,4.405,4.44,1566
20110201|2011-01-26 11:00,26,4.44,4.466,4.431,4.464,1009
20110201|2011-01-26 11:30,26,4.464,4.467,4.446,4.458,724
20110201|2011-01-26 12:00,26,4.462,4.485,4.462,4.465,1872
20110201|2011-01-26 12:30,26,4.466,4.494,4.465,4.488,2266
20110201|2011-01-26 13:00,26,4.489,4.506,4.481,4.482,6996
20110201|2011-01-26 13:30,26,4.483,4.491,4.478,4.49,1537
20110201|2011-01-26 14:00,26,4.489,4.489,4.473,4.48,303
20110201|2011-01-26 14:30,26,4.478,4.482,4.475,4.48,204
20110201|2011-01-26 15:00,26,4.479,4.485,4.473,4.475,133
20110201|2011-01-26 15:30,26,4.473,4.476,4.455,4.466,347
20110201|2011-01-26 16:00,26,4.466,4.469,4.462,4.469,37
20110201|2011-01-26 17:00,27,4.471,4.472,4.466,4.472,16
20110201|2011-01-26 18:00,27,4.471,4.471,4.471,4.471,11
20110201|2011-01-26 19:30,27,4.47,4.47,4.468,4.468,9
20110201|2011-01-26 20:30,27,4.468,4.468,4.468,4.468,4
20110201|2011-01-26 22:30,27,4.471,4.474,4.467,4.467,7
20110201|2011-01-26 23:00,27,4.47,4.47,4.47,4.47,3
20110201|2011-01-26 23:30,27,4.47,4.47,4.466,4.47,5
20110201|2011-01-27 00:30,27,4.463,4.463,4.463,4.463,1
20110201|2011-01-27 01:00,27,4.463,4.463,4.459,4.459,15
20110201|2011-01-27 01:30,27,4.453,4.454,4.444,4.453,7
20110201|2011-01-27 02:00,27,4.455,4.455,4.453,4.453,3
20110201|2011-01-27 03:00,27,4.45,4.45,4.447,4.447,2
20110201|2011-01-27 03:30,27,4.459,4.46,4.454,4.454,5
20110201|2011-01-27 04:00,27,4.454,4.454,4.448,4.45,15
20110201|2011-01-27 04:30,27,4.452,4.453,4.438,4.438,20
20110201|2011-01-27 05:00,27,4.429,4.429,4.428,4.428,10
20110201|2011-01-27 05:30,27,4.44,4.45,4.44,4.44,58
20110201|2011-01-27 06:00,27,4.44,4.444,4.435,4.435,24
20110201|2011-01-27 06:30,27,4.435,4.435,4.413,4.43,164
20110201|2011-01-27 07:00,27,4.437,4.46,4.435,4.441,113
20110201|2011-01-27 07:30,27,4.443,4.445,4.42,4.422,351
20110201|2011-01-27 08:00,27,4.423,4.427,4.388,4.402,435
20110201|2011-01-27 08:30,27,4.406,4.421,4.391,4.402,786
20110201|2011-01-27 09:00,27,4.399,4.399,4.347,4.376,910
20110201|2011-01-27 09:30,27,4.393,4.417,4.334,4.347,1374
20110201|2011-01-27 10:00,27,4.346,4.37,4.33,4.352,653
20110201|2011-01-27 10:30,27,4.351,4.362,4.336,4.347,356
20110201|2011-01-27 11:00,27,4.351,4.382,4.351,4.37,344
20110201|2011-01-27 11:30,27,4.373,4.373,4.355,4.361,178
20110201|2011-01-27 12:00,27,4.361,4.361,4.342,4.342,100
20110201|2011-01-27 12:30,27,4.337,4.354,4.316,4.32,253
20110201|2011-01-27 13:00,27,4.322,4.336,4.297,4.322,3789
20110301|2010-06-24 09:30,24,5.543,5.55,5.515,5.517,11
20110301|2010-06-24 10:00,24,5.526,5.53,5.526,5.53,7
20110301|2010-06-24 10:30,24,5.508,5.508,5.477,5.479,6
20110301|2010-06-24 11:00,24,5.485,5.49,5.483,5.49,12
20110301|2010-06-24 11:30,24,5.464,5.464,5.464,5.464,4
20110301|2010-06-24 12:00,24,5.5,5.5,5.478,5.481,9
20110301|2010-06-24 12:30,24,5.485,5.485,5.485,5.485,3
20110301|2010-06-24 13:30,24,5.507,5.507,5.507,5.507,8
20110301|2010-06-24 14:00,24,5.508,5.508,5.508,5.508,1
20110301|2010-06-25 07:00,25,5.551,5.551,5.551,5.551,5
20110301|2010-06-25 08:00,25,5.534,5.534,5.506,5.506,3
20110301|2010-06-25 08:30,25,5.556,5.556,5.533,5.533,47
20110301|2010-06-25 09:00,25,5.55,5.55,5.509,5.524,9
20110301|2010-06-25 09:30,25,5.542,5.542,5.542,5.542,1
20110301|2010-06-25 10:00,25,5.525,5.525,5.51,5.51,8
20110301|2010-06-25 10:30,25,5.533,5.534,5.513,5.513,5
20110301|2010-06-25 11:00,25,5.529,5.529,5.529,5.529,3
20110301|2010-06-25 12:30,25,5.539,5.548,5.538,5.548,11
20110301|2010-06-25 13:00,25,5.567,5.577,5.555,5.577,3
20110301|2010-06-25 13:30,25,5.573,5.573,5.573,5.573,1
20110301|2010-06-25 14:30,25,5.582,5.582,5.582,5.582,1
20110301|2010-06-28 07:30,28,5.539,5.539,5.539,5.539,2
20110301|2010-06-28 08:00,28,5.53,5.546,5.458,5.458,38
20110301|2010-06-28 08:30,28,5.495,5.501,5.492,5.493,14
20110301|2010-06-28 09:00,28,5.49,5.513,5.487,5.513,9
20110301|2010-06-28 09:30,28,5.51,5.51,5.51,5.51,15
20110301|2010-06-28 10:00,28,5.512,5.512,5.489,5.489,3
20110301|2010-06-28 10:30,28,5.494,5.501,5.494,5.501,2
20110301|2010-06-28 11:00,28,5.492,5.492,5.492,5.492,2
20110301|2010-06-28 12:00,28,5.488,5.489,5.48,5.483,8
20110301|2010-06-28 12:30,28,5.473,5.473,5.464,5.472,3
20110301|2010-06-28 13:00,28,5.457,5.457,5.454,5.454,4
20110301|2010-06-28 13:30,28,5.454,5.454,5.447,5.451,21
20110301|2010-06-28 14:00,28,5.445,5.445,5.441,5.441,5
20110301|2010-06-29 06:30,29,5.4,5.4,5.38,5.38,3
20110301|2010-06-29 07:00,29,5.373,5.373,5.373,5.373,1
20110301|2010-06-29 07:30,29,5.397,5.397,5.397,5.397,1
20110301|2010-06-29 08:00,29,5.395,5.407,5.375,5.38,37
20110301|2010-06-29 08:30,29,5.385,5.393,5.36,5.361,36
20110301|2010-06-29 09:00,29,5.336,5.347,5.307,5.314,46
20110301|2010-06-29 09:30,29,5.318,5.337,5.315,5.337,17
20110301|2010-06-29 10:00,29,5.335,5.346,5.313,5.313,20
20110301|2010-06-29 10:30,29,5.322,5.324,5.318,5.322,26
20110301|2010-06-29 11:00,29,5.336,5.336,5.336,5.336,5
20110301|2010-06-29 11:30,29,5.332,5.332,5.317,5.322,9
20110301|2010-06-29 12:00,29,5.315,5.315,5.307,5.307,3
20110301|2010-06-29 12:30,29,5.32,5.32,5.32,5.32,5
20110301|2010-06-29 13:00,29,5.295,5.297,5.289,5.292,17
20110301|2010-06-29 13:30,29,5.285,5.295,5.285,5.295,9
20110301|2010-06-29 14:00,29,5.298,5.298,5.294,5.294,7
20110301|2010-06-29 14:30,29,5.295,5.296,5.295,5.296,3
20110301|2010-06-29 15:00,29,5.298,5.298,5.298,5.298,3
20110301|2010-06-30 03:00,30,5.284,5.285,5.284,5.285,2
20110301|2010-06-30 03:30,30,5.255,5.255,5.255,5.255,2
20110301|2010-06-30 06:30,30,5.258,5.263,5.258,5.263,12
20110301|2010-06-30 07:00,30,5.245,5.245,5.245,5.245,2
20110301|2010-06-30 07:30,30,5.265,5.27,5.258,5.27,9
20110301|2010-06-30 08:00,30,5.266,5.266,5.239,5.264,114
20110301|2010-06-30 08:30,30,5.243,5.258,5.238,5.256,24
20110301|2010-06-30 09:00,30,5.259,5.261,5.248,5.248,20
20110301|2010-06-30 09:30,30,5.253,5.258,5.237,5.256,27
20110301|2010-06-30 10:00,30,5.275,5.288,5.275,5.285,8
20110301|2010-06-30 10:30,30,5.279,5.279,5.255,5.255,9
20110301|2010-06-30 11:00,30,5.27,5.27,5.257,5.257,8
20110301|2010-06-30 11:30,30,5.247,5.262,5.24,5.259,28
20110301|2010-06-30 12:00,30,5.252,5.254,5.252,5.254,8
20110301|2010-06-30 12:30,30,5.257,5.259,5.257,5.259,9
20110301|2010-06-30 13:00,30,5.271,5.305,5.271,5.301,100
20110301|2010-06-30 13:30,30,5.305,5.305,5.294,5.294,6
20110301|2010-06-30 14:00,30,5.295,5.299,5.295,5.299,3
20110301|2010-06-30 15:00,30,5.299,5.299,5.299,5.299,1
20110301|2010-07-01 03:30,1,5.247,5.247,5.247,5.247,1
20110301|2010-07-01 06:00,1,5.247,5.247,5.247,5.247,1
20110301|2010-07-01 07:30,1,5.263,5.267,5.243,5.262,6
20110301|2010-07-01 08:00,1,5.262,5.271,5.258,5.271,12
20110301|2010-07-01 09:00,1,5.278,5.295,5.278,5.29,7
20110301|2010-07-01 09:30,1,5.26,5.26,5.26,5.26,1
20110301|2010-07-01 10:00,1,5.308,5.337,5.308,5.326,7
20110301|2010-07-01 10:30,1,5.329,5.335,5.328,5.332,15
20110301|2010-07-01 11:00,1,5.334,5.363,5.334,5.357,20
20110301|2010-07-01 11:30,1,5.346,5.4,5.34,5.4,38
20110301|2010-07-01 12:00,1,5.409,5.422,5.402,5.422,7
20110301|2010-07-01 12:30,1,5.434,5.437,5.425,5.425,13
20110301|2010-07-01 13:00,1,5.455,5.455,5.405,5.415,49
20110301|2010-07-01 13:30,1,5.402,5.402,5.402,5.402,1
20110301|2010-07-01 14:00,1,5.396,5.396,5.396,5.396,2
20110301|2010-07-01 15:00,1,5.375,5.375,5.375,5.375,1
20110301|2010-07-02 08:00,2,5.344,5.412,5.34,5.412,15
20110301|2010-07-02 08:30,2,5.355,5.377,5.347,5.347,27
20110301|2010-07-02 09:00,2,5.335,5.362,5.335,5.354,30
20110301|2010-07-02 09:30,2,5.348,5.348,5.33,5.33,9
20110301|2010-07-02 10:00,2,5.316,5.324,5.289,5.289,5
20110301|2010-07-02 10:30,2,5.303,5.306,5.281,5.297,33
20110301|2010-07-02 11:00,2,5.285,5.286,5.273,5.286,23
20110301|2010-07-02 11:30,2,5.3,5.303,5.294,5.294,21
20110301|2010-07-02 12:00,2,5.299,5.303,5.297,5.303,19
20110301|2010-07-02 12:30,2,5.312,5.327,5.31,5.327,3
20110301|2010-07-02 13:00,2,5.33,5.33,5.327,5.327,3
20110301|2010-07-05 08:00,6,5.4,5.4,5.4,5.4,13
20110301|2010-07-05 08:30,6,5.4,5.4,5.4,5.4,27
20110301|2010-07-06 06:30,6,5.388,5.388,5.378,5.378,4
20110301|2010-07-06 07:30,6,5.401,5.401,5.385,5.385,51
20110301|2010-07-06 08:00,6,5.398,5.415,5.383,5.415,26
20110301|2010-07-06 08:30,6,5.428,5.434,5.42,5.42,13
20110301|2010-07-06 09:00,6,5.397,5.397,5.397,5.397,2
20110301|2010-07-06 09:30,6,5.444,5.458,5.444,5.458,10
20110301|2010-07-06 10:00,6,5.455,5.458,5.424,5.436,15
20110301|2010-07-06 10:30,6,5.424,5.424,5.413,5.413,5
20110301|2010-07-06 11:00,6,5.396,5.396,5.396,5.396,1
20110301|2010-07-06 11:30,6,5.39,5.39,5.38,5.38,7
20110301|2010-07-06 12:00,6,5.365,5.365,5.342,5.364,7
20110301|2010-07-06 12:30,6,5.363,5.363,5.363,5.363,1
20110301|2010-07-06 13:00,6,5.328,5.328,5.303,5.303,16
20110301|2010-07-06 13:30,6,5.335,5.335,5.335,5.335,1
20110301|2010-07-06 15:30,6,5.338,5.35,5.338,5.35,34
20110301|2010-07-07 07:00,7,5.397,5.399,5.388,5.388,5
20110301|2010-07-07 07:30,7,5.388,5.398,5.381,5.381,6
20110301|2010-07-07 08:00,7,5.36,5.36,5.32,5.337,140
20110301|2010-07-07 09:00,7,5.315,5.316,5.298,5.298,13
20110301|2010-07-07 09:30,7,5.317,5.335,5.317,5.335,5
20110301|2010-07-07 10:00,7,5.329,5.329,5.315,5.315,7
20110301|2010-07-07 10:30,7,5.315,5.325,5.315,5.325,5
20110301|2010-07-07 11:00,7,5.327,5.329,5.316,5.329,20
20110301|2010-07-07 11:30,7,5.31,5.31,5.31,5.31,2
20110301|2010-07-07 12:30,7,5.311,5.319,5.31,5.318,13
20110301|2010-07-07 13:00,7,5.311,5.311,5.294,5.295,3
20110301|2010-07-07 13:30,7,5.303,5.306,5.303,5.306,11
20110301|2010-07-07 14:30,7,5.315,5.315,5.315,5.315,1
20110301|2010-07-08 03:30,8,5.295,5.295,5.295,5.295,1
20110301|2010-07-08 07:00,8,5.298,5.298,5.298,5.298,2
20110301|2010-07-08 07:30,8,5.317,5.317,5.317,5.317,1
20110301|2010-07-08 08:00,8,5.305,5.305,5.28,5.292,33
20110301|2010-07-08 08:30,8,5.292,5.308,5.282,5.301,44
20110301|2010-07-08 09:00,8,5.296,5.296,5.296,5.296,1
20110301|2010-07-08 09:30,8,5.221,5.221,5.155,5.164,47
20110301|2010-07-08 10:00,8,5.16,5.194,5.157,5.189,68
20110301|2010-07-08 10:30,8,5.184,5.2,5.184,5.195,11
20110301|2010-07-08 11:00,8,5.191,5.197,5.184,5.197,6
20110301|2010-07-08 11:30,8,5.195,5.195,5.178,5.192,15
20110301|2010-07-08 12:00,8,5.193,5.193,5.193,5.193,1
20110301|2010-07-08 12:30,8,5.205,5.219,5.205,5.219,10
20110301|2010-07-08 13:00,8,5.212,5.216,5.2,5.216,34
20110301|2010-07-08 13:30,8,5.215,5.227,5.214,5.22,26
20110301|2010-07-08 14:00,8,5.225,5.225,5.225,5.225,1
20110301|2010-07-08 14:30,8,5.227,5.227,5.227,5.227,1
20110301|2010-07-08 15:00,8,5.23,5.235,5.228,5.235,8
20110301|2010-07-08 15:30,8,5.237,5.237,5.237,5.237,1
20110301|2010-07-09 07:00,9,5.194,5.194,5.194,5.194,1
20110301|2010-07-09 08:00,9,5.191,5.214,5.19,5.199,24
20110301|2010-07-09 08:30,9,5.22,5.223,5.215,5.223,3
20110301|2010-07-09 09:00,9,5.235,5.247,5.231,5.246,11
20110301|2010-07-09 09:30,9,5.25,5.25,5.24,5.24,13
20110301|2010-07-09 10:00,9,5.246,5.26,5.245,5.245,9
20110301|2010-07-09 10:30,9,5.24,5.257,5.24,5.257,3
20110301|2010-07-09 11:00,9,5.252,5.262,5.252,5.262,3
20110301|2010-07-09 11:30,9,5.241,5.241,5.228,5.228,3
20110301|2010-07-09 12:00,9,5.222,5.238,5.222,5.238,10
20110301|2010-07-09 12:30,9,5.229,5.23,5.219,5.219,6
20110301|2010-07-09 13:00,9,5.216,5.243,5.207,5.236,105
20110301|2010-07-09 13:30,9,5.248,5.248,5.248,5.248,2
20110301|2010-07-09 14:00,9,5.24,5.244,5.24,5.244,2
20110301|2010-07-09 14:30,9,5.245,5.245,5.245,5.245,1
20110301|2010-07-12 08:00,12,5.194,5.225,5.194,5.225,18
20110301|2010-07-12 08:30,12,5.241,5.248,5.238,5.24,15
20110301|2010-07-12 09:00,12,5.236,5.236,5.224,5.224,15
20110301|2010-07-12 09:30,12,5.226,5.241,5.224,5.241,8
20110301|2010-07-12 10:00,12,5.237,5.243,5.23,5.23,17
20110301|2010-07-12 10:30,12,5.237,5.237,5.231,5.231,4
20110301|2010-07-12 11:00,12,5.241,5.241,5.234,5.238,13
20110301|2010-07-12 11:30,12,5.244,5.244,5.238,5.238,3
20110301|2010-07-12 12:00,12,5.24,5.243,5.238,5.243,5
20110301|2010-07-12 12:30,12,5.229,5.239,5.229,5.232,6
20110301|2010-07-12 13:00,12,5.221,5.226,5.21,5.217,13
20110301|2010-07-12 13:30,12,5.225,5.225,5.225,5.225,1
20110301|2010-07-12 14:00,12,5.225,5.225,5.225,5.225,4
20110301|2010-07-12 15:00,12,5.233,5.233,5.233,5.233,1
20110301|2010-07-13 02:00,13,5.238,5.238,5.238,5.238,1
20110301|2010-07-13 04:30,13,5.215,5.218,5.215,5.218,50
20110301|2010-07-13 06:00,13,5.215,5.215,5.215,5.215,10
20110301|2010-07-13 07:30,13,5.204,5.204,5.204,5.204,1
20110301|2010-07-13 08:00,13,5.23,5.23,5.214,5.214,4
20110301|2010-07-13 08:30,13,5.225,5.23,5.22,5.224,19
20110301|2010-07-13 09:00,13,5.225,5.227,5.212,5.22,17
20110301|2010-07-13 09:30,13,5.205,5.206,5.18,5.191,21
20110301|2010-07-13 10:00,13,5.198,5.21,5.195,5.21,8
20110301|2010-07-13 10:30,13,5.199,5.207,5.192,5.192,10
20110301|2010-07-13 11:00,13,5.185,5.194,5.185,5.194,4
20110301|2010-07-13 11:30,13,5.193,5.193,5.18,5.18,9
20110301|2010-07-13 12:00,13,5.18,5.181,5.177,5.177,17
20110301|2010-07-13 12:30,13,5.192,5.192,5.192,5.192,1
20110301|2010-07-13 13:00,13,5.188,5.189,5.139,5.139,20
20110301|2010-07-13 13:30,13,5.16,5.16,5.16,5.16,12
20110301|2010-07-13 14:30,13,5.157,5.159,5.157,5.159,2
20110301|2010-07-13 15:30,13,5.164,5.164,5.164,5.164,1
20110301|2010-07-14 06:00,14,5.135,5.135,5.135,5.135,1
20110301|2010-07-14 06:30,14,5.135,5.135,5.135,5.135,4
20110301|2010-07-14 07:00,14,5.115,5.115,5.115,5.115,1
20110301|2010-07-14 07:30,14,5.11,5.11,5.096,5.096,18
20110301|2010-07-14 08:00,14,5.089,5.109,5.086,5.109,9
20110301|2010-07-14 08:30,14,5.109,5.124,5.106,5.121,14
20110301|2010-07-14 09:00,14,5.122,5.122,5.112,5.119,8
20110301|2010-07-14 09:30,14,5.12,5.122,5.12,5.122,2
20110301|2010-07-14 10:00,14,5.115,5.119,5.103,5.103,14
20110301|2010-07-14 10:30,14,5.121,5.121,5.12,5.12,4
20110301|2010-07-14 11:00,14,5.109,5.12,5.109,5.12,3
20110301|2010-07-14 11:30,14,5.109,5.126,5.109,5.117,20
20110301|2010-07-14 12:00,14,5.116,5.116,5.116,5.116,1
20110301|2010-07-14 12:30,14,5.115,5.124,5.093,5.1,18
20110301|2010-07-14 13:00,14,5.083,5.097,5.08,5.08,11
20110301|2010-07-14 13:30,14,5.094,5.096,5.09,5.093,10
20110301|2010-07-14 14:00,14,5.094,5.098,5.094,5.097,4
20110301|2010-07-15 04:00,15,5.055,5.055,5.055,5.055,1
20110301|2010-07-15 06:30,15,5.053,5.053,5.053,5.053,1
20110301|2010-07-15 07:00,15,5.073,5.073,5.073,5.073,1
20110301|2010-07-15 07:30,15,5.069,5.089,5.069,5.089,6
20110301|2010-07-15 08:00,15,5.078,5.078,5.073,5.073,5
20110301|2010-07-15 08:30,15,5.07,5.075,5.041,5.042,17
20110301|2010-07-15 09:00,15,5.04,5.043,5.034,5.034,20
20110301|2010-07-15 09:30,15,5.151,5.212,5.15,5.208,40
20110301|2010-07-15 10:00,15,5.217,5.222,5.192,5.203,37
20110301|2010-07-15 10:30,15,5.207,5.208,5.206,5.208,3
20110301|2010-07-15 11:00,15,5.225,5.227,5.197,5.197,8
20110301|2010-07-15 11:30,15,5.219,5.221,5.219,5.221,3
20110301|2010-07-15 12:00,15,5.212,5.215,5.189,5.212,45
20110301|2010-07-15 12:30,15,5.215,5.227,5.208,5.208,22
20110301|2010-07-15 13:00,15,5.18,5.205,5.18,5.204,16
20110301|2010-07-15 13:30,15,5.204,5.204,5.202,5.202,10
20110301|2010-07-15 14:00,15,5.208,5.209,5.207,5.207,7
20110301|2010-07-15 15:00,15,5.225,5.225,5.225,5.225,6
20110301|2010-07-15 15:30,15,5.22,5.225,5.22,5.225,3
20110301|2010-07-16 04:00,16,5.198,5.198,5.198,5.198,15
20110301|2010-07-16 07:00,16,5.236,5.236,5.236,5.236,3
20110301|2010-07-16 07:30,16,5.233,5.233,5.233,5.233,3
20110301|2010-07-16 08:00,16,5.215,5.215,5.18,5.185,95
20110301|2010-07-16 08:30,16,5.17,5.18,5.153,5.153,24
20110301|2010-07-16 09:00,16,5.122,5.155,5.121,5.155,6
20110301|2010-07-16 09:30,16,5.15,5.152,5.144,5.144,101
20110301|2010-07-16 10:00,16,5.14,5.147,5.14,5.147,8
20110301|2010-07-16 10:30,16,5.15,5.15,5.15,5.15,1
20110301|2010-07-16 11:00,16,5.174,5.174,5.157,5.168,19
20110301|2010-07-16 11:30,16,5.165,5.165,5.156,5.156,2
20110301|2010-07-16 12:00,16,5.135,5.135,5.134,5.134,6
20110301|2010-07-16 12:30,16,5.12,5.134,5.113,5.134,18
20110301|2010-07-16 13:30,16,5.153,5.156,5.149,5.154,25
20110301|2010-07-16 14:00,16,5.152,5.152,5.15,5.15,2
20110301|2010-07-16 14:30,16,5.144,5.144,5.144,5.144,1
20110301|2010-07-19 07:30,19,5.109,5.115,5.109,5.113,5
20110301|2010-07-19 08:00,19,5.114,5.115,5.114,5.115,2
20110301|2010-07-19 08:30,19,5.139,5.139,5.13,5.13,7
20110301|2010-07-19 09:00,19,5.115,5.116,5.101,5.104,29
20110301|2010-07-19 09:30,19,5.096,5.099,5.096,5.099,12
20110301|2010-07-19 10:00,19,5.112,5.112,5.112,5.112,1
20110301|2010-07-19 10:30,19,5.105,5.105,5.099,5.099,2
20110301|2010-07-19 11:00,19,5.109,5.115,5.105,5.105,3
20110301|2010-07-19 11:30,19,5.114,5.115,5.109,5.109,10
20110301|2010-07-19 12:00,19,5.108,5.112,5.105,5.105,9
20110301|2010-07-19 12:30,19,5.107,5.109,5.107,5.109,2
20110301|2010-07-19 13:00,19,5.111,5.125,5.105,5.12,21
20110301|2010-07-19 13:30,19,5.12,5.126,5.12,5.126,3
20110301|2010-07-19 14:00,19,5.128,5.128,5.128,5.128,2
20110301|2010-07-20 07:00,20,5.116,5.116,5.116,5.116,1
20110301|2010-07-20 07:30,20,5.108,5.108,5.108,5.108,1
20110301|2010-07-20 08:00,20,5.112,5.132,5.112,5.131,16
20110301|2010-07-20 08:30,20,5.128,5.142,5.124,5.142,5
20110301|2010-07-20 09:00,20,5.146,5.149,5.145,5.149,27
20110301|2010-07-20 09:30,20,5.128,5.137,5.128,5.137,3
20110301|2010-07-20 10:00,20,5.139,5.141,5.129,5.129,14
20110301|2010-07-20 10:30,20,5.125,5.127,5.099,5.099,9
20110301|2010-07-20 11:00,20,5.099,5.099,5.075,5.08,33
20110301|2010-07-20 11:30,20,5.076,5.077,5.065,5.077,26
20110301|2010-07-20 12:00,20,5.077,5.077,5.077,5.077,1
20110301|2010-07-20 12:30,20,5.105,5.105,5.105,5.105,1
20110301|2010-07-20 13:00,20,5.151,5.151,5.151,5.151,1
20110301|2010-07-20 13:30,20,5.16,5.16,5.16,5.16,1
20110301|2010-07-20 14:00,20,5.169,5.17,5.169,5.17,2
20110301|2010-07-20 15:00,20,5.18,5.18,5.18,5.18,10
20110301|2010-07-21 07:00,21,5.188,5.19,5.188,5.19,3
20110301|2010-07-21 07:30,21,5.189,5.19,5.189,5.19,2
20110301|2010-07-21 08:00,21,5.176,5.204,5.176,5.194,20
20110301|2010-07-21 08:30,21,5.19,5.191,5.189,5.191,6
20110301|2010-07-21 09:00,21,5.136,5.138,5.11,5.11,10
20110301|2010-07-21 09:30,21,5.122,5.14,5.122,5.131,13
20110301|2010-07-21 10:00,21,5.18,5.18,5.168,5.168,2
20110301|2010-07-21 10:30,21,5.185,5.19,5.164,5.164,8
20110301|2010-07-21 11:00,21,5.158,5.161,5.149,5.153,6
20110301|2010-07-21 11:30,21,5.142,5.144,5.129,5.129,7
20110301|2010-07-21 12:00,21,5.142,5.144,5.142,5.144,2
20110301|2010-07-21 12:30,21,5.142,5.15,5.133,5.136,33
20110301|2010-07-21 13:00,21,5.136,5.152,5.136,5.15,15
20110301|2010-07-21 13:30,21,5.15,5.15,5.15,5.15,1
20110301|2010-07-21 14:30,21,5.161,5.161,5.161,5.161,1
20110301|2010-07-21 15:00,21,5.16,5.16,5.16,5.16,1
20110301|2010-07-21 15:30,21,5.16,5.16,5.16,5.16,3
20110301|2010-07-22 08:00,22,5.194,5.235,5.194,5.231,16
20110301|2010-07-22 08:30,22,5.235,5.24,5.235,5.24,7
20110301|2010-07-22 09:00,22,5.236,5.252,5.227,5.227,18
20110301|2010-07-22 09:30,22,5.218,5.225,5.188,5.225,17
20110301|2010-07-22 10:00,22,5.233,5.241,5.216,5.216,11
20110301|2010-07-22 10:30,22,5.198,5.198,5.186,5.186,8
20110301|2010-07-22 11:00,22,5.192,5.192,5.192,5.192,1
20110301|2010-07-22 11:30,22,5.194,5.197,5.19,5.197,5
20110301|2010-07-22 12:00,22,5.195,5.195,5.192,5.192,14
20110301|2010-07-22 12:30,22,5.196,5.196,5.196,5.196,1
20110301|2010-07-22 13:00,22,5.195,5.195,5.19,5.19,2
20110301|2010-07-22 13:30,22,5.202,5.202,5.202,5.202,1
20110301|2010-07-22 14:00,22,5.204,5.204,5.204,5.204,2
20110301|2010-07-22 14:30,22,5.196,5.196,5.196,5.196,1
20110301|2010-07-22 15:30,22,5.2,5.2,5.2,5.2,1
20110301|2010-07-23 08:00,23,5.171,5.177,5.161,5.163,12
20110301|2010-07-23 08:30,23,5.163,5.184,5.163,5.184,3
20110301|2010-07-23 09:00,23,5.193,5.193,5.193,5.193,2
20110301|2010-07-23 09:30,23,5.195,5.195,5.195,5.195,7
20110301|2010-07-23 10:00,23,5.2,5.21,5.193,5.205,14
20110301|2010-07-23 10:30,23,5.224,5.224,5.207,5.207,9
20110301|2010-07-23 11:30,23,5.18,5.18,5.165,5.165,57
20110301|2010-07-23 12:00,23,5.18,5.18,5.18,5.18,2
20110301|2010-07-23 13:00,23,5.187,5.196,5.171,5.173,8
20110301|2010-07-23 14:00,23,5.149,5.149,5.149,5.149,10
20110301|2010-07-23 15:00,23,5.145,5.145,5.145,5.145,1
20110301|2010-07-26 07:00,26,5.155,5.155,5.155,5.155,1
20110301|2010-07-26 08:00,26,5.177,5.177,5.118,5.118,3
20110301|2010-07-26 08:30,26,5.1,5.125,5.1,5.125,9
20110301|2010-07-26 09:00,26,5.135,5.135,5.125,5.13,5
20110301|2010-07-26 09:30,26,5.124,5.124,5.124,5.124,1
20110301|2010-07-26 10:00,26,5.115,5.115,5.115,5.115,1
20110301|2010-07-26 10:30,26,5.135,5.135,5.128,5.128,3
20110301|2010-07-26 11:00,26,5.134,5.139,5.134,5.138,12
20110301|2010-07-26 11:30,26,5.174,5.175,5.174,5.175,11
20110301|2010-07-26 12:00,26,5.16,5.16,5.158,5.158,7
20110301|2010-07-26 12:30,26,5.146,5.158,5.146,5.158,5
20110301|2010-07-26 13:00,26,5.158,5.159,5.158,5.159,6
20110301|2010-07-26 13:30,26,5.155,5.155,5.155,5.155,1
20110301|2010-07-27 07:00,27,5.183,5.183,5.183,5.183,5
20110301|2010-07-27 07:30,27,5.175,5.175,5.175,5.175,1
20110301|2010-07-27 08:00,27,5.172,5.205,5.172,5.187,22
20110301|2010-07-27 08:30,27,5.19,5.19,5.183,5.184,32
20110301|2010-07-27 09:00,27,5.179,5.179,5.179,5.179,1
20110301|2010-07-27 09:30,27,5.167,5.169,5.164,5.164,19
20110301|2010-07-27 10:00,27,5.153,5.153,5.142,5.142,5
20110301|2010-07-27 10:30,27,5.153,5.155,5.141,5.141,37
20110301|2010-07-27 11:00,27,5.153,5.161,5.153,5.157,18
20110301|2010-07-27 11:30,27,5.151,5.16,5.151,5.16,3
20110301|2010-07-27 12:00,27,5.143,5.143,5.135,5.135,3
20110301|2010-07-27 12:30,27,5.14,5.153,5.14,5.15,18
20110301|2010-07-27 13:00,27,5.17,5.17,5.157,5.168,14
20110301|2010-07-27 13:30,27,5.165,5.165,5.165,5.165,1
20110301|2010-07-27 14:00,27,5.161,5.161,5.161,5.161,2
20110301|2010-07-27 14:30,27,5.168,5.168,5.168,5.168,1
20110301|2010-07-27 15:00,27,5.164,5.164,5.164,5.164,1
20110301|2010-07-28 07:30,28,5.186,5.186,5.186,5.186,2
20110301|2010-07-28 08:00,28,5.203,5.254,5.203,5.249,53
20110301|2010-07-28 08:30,28,5.238,5.238,5.219,5.221,19
20110301|2010-07-28 09:00,28,5.213,5.234,5.213,5.219,6
20110301|2010-07-28 09:30,28,5.235,5.255,5.23,5.244,39
20110301|2010-07-28 10:00,28,5.251,5.251,5.24,5.24,13
20110301|2010-07-28 10:30,28,5.243,5.25,5.243,5.25,6
20110301|2010-07-28 11:30,28,5.231,5.231,5.205,5.211,13
20110301|2010-07-28 12:00,28,5.224,5.226,5.2,5.2,13
20110301|2010-07-28 12:30,28,5.167,5.167,5.154,5.154,12
20110301|2010-07-28 13:00,28,5.149,5.158,5.145,5.154,9
20110301|2010-07-28 13:30,28,5.139,5.139,5.128,5.128,9
20110301|2010-07-28 14:00,28,5.128,5.128,5.128,5.128,1
20110301|2010-07-29 06:30,29,5.152,5.152,5.152,5.152,1
20110301|2010-07-29 07:00,29,5.136,5.136,5.136,5.136,4
20110301|2010-07-29 07:30,29,5.144,5.175,5.142,5.175,9
20110301|2010-07-29 08:00,29,5.189,5.192,5.177,5.177,207
20110301|2010-07-29 08:30,29,5.18,5.189,5.178,5.189,26
20110301|2010-07-29 09:00,29,5.18,5.185,5.18,5.185,2
20110301|2010-07-29 09:30,29,5.24,5.24,5.16,5.172,33
20110301|2010-07-29 10:30,29,5.141,5.142,5.135,5.138,23
20110301|2010-07-29 11:00,29,5.164,5.167,5.164,5.167,2
20110301|2010-07-29 11:30,29,5.187,5.195,5.183,5.187,21
20110301|2010-07-29 12:00,29,5.163,5.163,5.162,5.162,2
20110301|2010-07-29 13:00,29,5.186,5.202,5.186,5.199,27
20110301|2010-07-29 13:30,29,5.192,5.192,5.181,5.181,29
20110301|2010-07-29 14:00,29,5.199,5.199,5.199,5.199,1
20110301|2010-07-29 14:30,29,5.195,5.195,5.195,5.195,1
20110301|2010-07-30 07:00,30,5.174,5.174,5.174,5.174,4
20110301|2010-07-30 08:00,30,5.172,5.189,5.172,5.189,16
20110301|2010-07-30 08:30,30,5.168,5.174,5.168,5.171,65
20110301|2010-07-30 09:00,30,5.178,5.188,5.178,5.188,11
20110301|2010-07-30 10:00,30,5.203,5.213,5.202,5.211,7
20110301|2010-07-30 10:30,30,5.211,5.219,5.211,5.219,3
20110301|2010-07-30 11:00,30,5.202,5.202,5.202,5.202,2
20110301|2010-07-30 11:30,30,5.205,5.218,5.2,5.218,34
20110301|2010-07-30 12:00,30,5.218,5.218,5.201,5.201,43
20110301|2010-07-30 12:30,30,5.202,5.205,5.2,5.205,5
20110301|2010-07-30 13:00,30,5.22,5.259,5.22,5.259,27
20110301|2010-07-30 13:30,30,5.251,5.261,5.251,5.258,13
20110301|2010-07-30 15:30,30,5.248,5.248,5.248,5.248,1
20110301|2010-08-01 17:00,2,5.291,5.291,5.291,5.291,1
20110301|2010-08-01 17:30,2,5.319,5.319,5.319,5.319,2
20110301|2010-08-01 19:30,2,5.327,5.327,5.327,5.327,1
20110301|2010-08-02 02:00,2,5.308,5.308,5.303,5.303,3
20110301|2010-08-02 03:30,2,5.301,5.301,5.301,5.301,1
20110301|2010-08-02 07:00,2,5.25,5.25,5.25,5.25,10
20110301|2010-08-02 07:30,2,5.271,5.271,5.244,5.244,21
20110301|2010-08-02 08:00,2,5.26,5.261,5.241,5.252,71
20110301|2010-08-02 08:30,2,5.247,5.249,5.185,5.195,36
20110301|2010-08-02 09:00,2,5.18,5.193,5.158,5.185,43
20110301|2010-08-02 09:30,2,5.185,5.185,5.182,5.182,3
20110301|2010-08-02 10:00,2,5.18,5.183,5.18,5.18,3
20110301|2010-08-02 10:30,2,5.193,5.193,5.174,5.184,5
20110301|2010-08-02 11:00,2,5.212,5.216,5.206,5.215,27
20110301|2010-08-02 11:30,2,5.188,5.188,5.188,5.188,2
20110301|2010-08-02 12:00,2,5.184,5.192,5.184,5.192,2
20110301|2010-08-02 12:30,2,5.196,5.196,5.156,5.17,64
20110301|2010-08-02 13:00,2,5.157,5.163,5.156,5.157,24
20110301|2010-08-02 14:00,2,5.167,5.167,5.167,5.167,2
20110301|2010-08-03 04:00,3,5.168,5.168,5.168,5.168,1
20110301|2010-08-03 07:30,3,5.184,5.19,5.184,5.19,3
20110301|2010-08-03 08:00,3,5.191,5.197,5.179,5.188,22
20110301|2010-08-03 08:30,3,5.21,5.21,5.204,5.21,37
20110301|2010-08-03 09:00,3,5.205,5.229,5.2,5.229,156
20110301|2010-08-03 09:30,3,5.22,5.223,5.198,5.207,12
20110301|2010-08-03 10:00,3,5.192,5.192,5.188,5.188,2
20110301|2010-08-03 10:30,3,5.188,5.188,5.176,5.176,14
20110301|2010-08-03 11:00,3,5.176,5.176,5.171,5.171,9
20110301|2010-08-03 11:30,3,5.184,5.19,5.172,5.172,59
20110301|2010-08-03 12:00,3,5.167,5.167,5.123,5.126,52
20110301|2010-08-03 12:30,3,5.123,5.123,5.11,5.111,16
20110301|2010-08-03 13:00,3,5.118,5.122,5.104,5.104,17
20110301|2010-08-03 14:30,3,5.131,5.131,5.123,5.13,14
20110301|2010-08-04 05:00,4,5.119,5.119,5.119,5.119,1
20110301|2010-08-04 08:00,4,5.142,5.142,5.113,5.113,48
20110301|2010-08-04 08:30,4,5.105,5.125,5.105,5.121,37
20110301|2010-08-04 09:00,4,5.115,5.115,5.106,5.106,5
20110301|2010-08-04 09:30,4,5.099,5.111,5.099,5.111,9
20110301|2010-08-04 10:30,4,5.115,5.115,5.115,5.115,1
20110301|2010-08-04 11:00,4,5.122,5.128,5.121,5.121,9
20110301|2010-08-04 11:30,4,5.131,5.138,5.131,5.136,4
20110301|2010-08-04 12:00,4,5.145,5.145,5.136,5.14,6
20110301|2010-08-04 12:30,4,5.14,5.15,5.138,5.141,10
20110301|2010-08-04 13:00,4,5.145,5.156,5.145,5.147,10
20110301|2010-08-04 13:30,4,5.151,5.153,5.144,5.153,63
20110301|2010-08-04 14:00,4,5.145,5.148,5.143,5.143,8
20110301|2010-08-04 14:30,4,5.133,5.133,5.133,5.133,1
20110301|2010-08-04 15:00,4,5.135,5.135,5.135,5.135,1
20110301|2010-08-04 16:00,4,5.135,5.135,5.135,5.135,1
20110301|2010-08-05 03:00,5,5.136,5.136,5.136,5.136,1
20110301|2010-08-05 03:30,5,5.136,5.138,5.136,5.138,4
20110301|2010-08-05 06:00,5,5.13,5.13,5.13,5.13,4
20110301|2010-08-05 08:00,5,5.165,5.17,5.16,5.162,23
20110301|2010-08-05 08:30,5,5.171,5.183,5.171,5.175,18
20110301|2010-08-05 09:00,5,5.174,5.182,5.161,5.169,20
20110301|2010-08-05 09:30,5,5.101,5.171,5.091,5.097,21
20110301|2010-08-05 10:00,5,5.081,5.081,5.047,5.051,32
20110301|2010-08-05 10:30,5,5.057,5.066,5.05,5.052,15
20110301|2010-08-05 11:00,5,5.034,5.047,5.034,5.047,4
20110301|2010-08-05 11:30,5,5.051,5.051,5.027,5.027,13
20110301|2010-08-05 12:00,5,5.04,5.04,5.04,5.04,1
20110301|2010-08-05 12:30,5,5.044,5.062,5.04,5.055,15
20110301|2010-08-05 13:00,5,5.04,5.042,5.026,5.04,110
20110301|2010-08-05 13:30,5,5.066,5.07,5.064,5.064,15
20110301|2010-08-05 14:00,5,5.062,5.069,5.062,5.069,6
20110301|2010-08-05 14:30,5,5.071,5.071,5.071,5.071,1
20110301|2010-08-05 15:30,5,5.071,5.071,5.071,5.071,1
20110301|2010-08-05 16:00,5,5.07,5.07,5.07,5.07,1
20110301|2010-08-05 22:00,6,5.087,5.087,5.087,5.087,1
20110301|2010-08-06 03:30,6,5.05,5.05,5.05,5.05,1
20110301|2010-08-06 07:00,6,5.059,5.059,5.059,5.059,3
20110301|2010-08-06 07:30,6,5.06,5.06,5.06,5.06,1
20110301|2010-08-06 08:00,6,5.067,5.07,5.055,5.055,12
20110301|2010-08-06 08:30,6,5.055,5.055,5.025,5.041,43
20110301|2010-08-06 09:00,6,5.041,5.055,5.041,5.051,32
20110301|2010-08-06 09:30,6,5.055,5.055,5.032,5.032,9
20110301|2010-08-06 10:00,6,5.031,5.033,5.024,5.031,12
20110301|2010-08-06 10:30,6,5.029,5.032,5.023,5.023,33
20110301|2010-08-06 11:00,6,5.007,5.015,5.007,5.009,20
20110301|2010-08-06 11:30,6,5.01,5.017,5.01,5.017,15
20110301|2010-08-06 12:00,6,5.009,5.012,4.996,5.007,52
20110301|2010-08-06 12:30,6,5.006,5.011,4.993,4.993,24
20110301|2010-08-06 13:00,6,4.988,5.004,4.988,5.001,26
20110301|2010-08-06 13:30,6,5.02,5.021,5.015,5.021,24
20110301|2010-08-06 14:00,6,5.034,5.034,5.034,5.034,1
20110301|2010-08-06 14:30,6,5.035,5.035,5.031,5.031,2
20110301|2010-08-06 15:30,6,5.025,5.025,5.025,5.025,1
20110301|2010-08-08 19:00,9,5.021,5.021,5.021,5.021,1
20110301|2010-08-09 01:30,9,5.031,5.032,5.03,5.032,18
20110301|2010-08-09 03:30,9,5.036,5.036,5.036,5.036,1
20110301|2010-08-09 04:00,9,5.039,5.04,5.039,5.04,11
20110301|2010-08-09 04:30,9,5.042,5.06,5.042,5.06,48
20110301|2010-08-09 05:00,9,5.058,5.059,5.058,5.059,10
20110301|2010-08-09 06:00,9,5.045,5.045,5.045,5.045,7
20110301|2010-08-09 06:30,9,5.045,5.045,5.045,5.045,3
20110301|2010-08-09 07:00,9,5.031,5.031,5.022,5.028,15
20110301|2010-08-09 07:30,9,5.021,5.021,5.021,5.021,13
20110301|2010-08-09 08:00,9,5.055,5.055,5.036,5.053,14
20110301|2010-08-09 08:30,9,5.058,5.061,5.026,5.031,23
20110301|2010-08-09 09:00,9,5.019,5.019,4.982,4.997,47
20110301|2010-08-09 09:30,9,5.004,5.005,4.971,4.971,41
20110301|2010-08-09 10:00,9,4.974,4.974,4.928,4.94,442
20110301|2010-08-09 10:30,9,4.945,4.95,4.933,4.933,40
20110301|2010-08-09 11:00,9,4.934,4.935,4.931,4.931,17
20110301|2010-08-09 11:30,9,4.92,4.925,4.914,4.914,43
20110301|2010-08-09 12:00,9,4.915,4.921,4.906,4.913,56
20110301|2010-08-09 12:30,9,4.9,4.908,4.895,4.904,12
20110301|2010-08-09 13:00,9,4.927,4.932,4.902,4.932,26
20110301|2010-08-09 13:30,9,4.913,4.918,4.913,4.918,4
20110301|2010-08-09 14:00,9,4.91,4.911,4.907,4.908,11
20110301|2010-08-09 14:30,9,4.905,4.914,4.905,4.914,5
20110301|2010-08-10 07:00,10,4.897,4.897,4.897,4.897,3
20110301|2010-08-10 07:30,10,4.91,4.91,4.9,4.9,11
20110301|2010-08-10 08:00,10,4.902,4.918,4.901,4.91,32
20110301|2010-08-10 08:30,10,4.91,4.91,4.864,4.869,21
20110301|2010-08-10 09:00,10,4.879,4.879,4.871,4.879,12
20110301|2010-08-10 09:30,10,4.882,4.882,4.879,4.879,2
20110301|2010-08-10 10:00,10,4.88,4.892,4.876,4.89,5
20110301|2010-08-10 10:30,10,4.853,4.869,4.853,4.864,23
20110301|2010-08-10 11:00,10,4.854,4.854,4.849,4.85,30
20110301|2010-08-10 11:30,10,4.853,4.876,4.853,4.858,20
20110301|2010-08-10 12:00,10,4.846,4.859,4.846,4.859,14
20110301|2010-08-10 12:30,10,4.855,4.871,4.853,4.871,46
20110301|2010-08-10 13:00,10,4.867,4.867,4.843,4.845,96
20110301|2010-08-10 13:30,10,4.845,4.852,4.845,4.852,2
20110301|2010-08-10 14:00,10,4.852,4.852,4.851,4.851,7
20110301|2010-08-10 15:00,10,4.86,4.86,4.86,4.86,1
20110301|2010-08-10 15:30,10,4.863,4.863,4.863,4.863,1
20110301|2010-08-11 05:00,11,4.81,4.81,4.81,4.81,1
20110301|2010-08-11 06:30,11,4.833,4.833,4.833,4.833,5
20110301|2010-08-11 07:00,11,4.814,4.814,4.81,4.81,6
20110301|2010-08-11 07:30,11,4.805,4.805,4.805,4.805,3
20110301|2010-08-11 08:00,11,4.797,4.818,4.797,4.808,17
20110301|2010-08-11 08:30,11,4.808,4.818,4.791,4.818,40
20110301|2010-08-11 09:00,11,4.82,4.829,4.792,4.802,32
20110301|2010-08-11 09:30,11,4.804,4.811,4.773,4.785,101
20110301|2010-08-11 10:00,11,4.784,4.791,4.782,4.791,12
20110301|2010-08-11 10:30,11,4.786,4.797,4.786,4.796,51
20110301|2010-08-11 11:00,11,4.795,4.805,4.793,4.798,22
20110301|2010-08-11 11:30,11,4.791,4.81,4.791,4.795,8
20110301|2010-08-11 12:00,11,4.788,4.79,4.781,4.783,74
20110301|2010-08-11 12:30,11,4.791,4.801,4.787,4.791,8
20110301|2010-08-11 13:00,11,4.795,4.811,4.792,4.811,10
20110301|2010-08-11 13:30,11,4.814,4.819,4.814,4.819,9
20110301|2010-08-11 14:00,11,4.812,4.812,4.812,4.812,1
20110301|2010-08-11 15:30,11,4.827,4.827,4.827,4.827,1
20110301|2010-08-12 06:00,12,4.824,4.824,4.824,4.824,2
20110301|2010-08-12 07:00,12,4.83,4.837,4.83,4.836,7
20110301|2010-08-12 07:30,12,4.815,4.845,4.815,4.845,4
20110301|2010-08-12 08:00,12,4.843,4.855,4.843,4.854,20
20110301|2010-08-12 08:30,12,4.866,4.87,4.845,4.845,68
20110301|2010-08-12 09:00,12,4.859,4.86,4.84,4.85,24
20110301|2010-08-12 09:30,12,4.828,4.845,4.82,4.827,29
20110301|2010-08-12 10:00,12,4.831,4.855,4.831,4.855,46
20110301|2010-08-12 10:30,12,4.86,4.868,4.854,4.862,6
20110301|2010-08-12 11:00,12,4.863,4.875,4.852,4.857,57
20110301|2010-08-12 11:30,12,4.857,4.857,4.848,4.852,24
20110301|2010-08-12 12:00,12,4.86,4.861,4.851,4.854,14
20110301|2010-08-12 12:30,12,4.857,4.862,4.857,4.862,15
20110301|2010-08-12 13:00,12,4.862,4.876,4.861,4.876,31
20110301|2010-08-12 13:30,12,4.876,4.876,4.859,4.865,60
20110301|2010-08-12 14:00,12,4.868,4.869,4.857,4.857,4
20110301|2010-08-12 15:30,12,4.867,4.867,4.867,4.867,1
20110301|2010-08-13 07:00,13,4.876,4.876,4.876,4.876,2
20110301|2010-08-13 07:30,13,4.884,4.884,4.88,4.884,35
20110301|2010-08-13 08:00,13,4.899,4.899,4.89,4.89,2
20110301|2010-08-13 08:30,13,4.896,4.897,4.881,4.885,46
20110301|2010-08-13 09:00,13,4.888,4.888,4.88,4.88,8
20110301|2010-08-13 09:30,13,4.885,4.885,4.885,4.885,1
20110301|2010-08-13 10:00,13,4.89,4.892,4.89,4.892,5
20110301|2010-08-13 10:30,13,4.893,4.897,4.89,4.894,27
20110301|2010-08-13 11:00,13,4.88,4.88,4.88,4.88,1
20110301|2010-08-13 11:30,13,4.884,4.888,4.884,4.888,5
20110301|2010-08-13 12:00,13,4.888,4.891,4.876,4.876,12
20110301|2010-08-13 12:30,13,4.873,4.885,4.872,4.885,8
20110301|2010-08-13 13:00,13,4.88,4.907,4.88,4.903,107
20110301|2010-08-13 13:30,13,4.91,4.914,4.904,4.909,12
20110301|2010-08-13 14:00,13,4.906,4.906,4.906,4.906,1
20110301|2010-08-13 15:00,13,4.902,4.902,4.902,4.902,1
20110301|2010-08-13 15:30,13,4.894,4.894,4.89,4.89,11
20110301|2010-08-13 16:00,13,4.89,4.89,4.89,4.89,1
20110301|2010-08-15 21:00,16,4.9,4.9,4.9,4.9,1
20110301|2010-08-15 23:30,16,4.91,4.911,4.91,4.911,7
20110301|2010-08-16 03:30,16,4.9,4.9,4.9,4.9,1
20110301|2010-08-16 05:00,16,4.886,4.886,4.886,4.886,1
20110301|2010-08-16 08:00,16,4.858,4.858,4.767,4.769,56
20110301|2010-08-16 08:30,16,4.792,4.802,4.773,4.794,36
20110301|2010-08-16 09:00,16,4.789,4.789,4.77,4.77,28
20110301|2010-08-16 09:30,16,4.771,4.786,4.765,4.766,24
20110301|2010-08-16 10:00,16,4.772,4.778,4.772,4.776,4
20110301|2010-08-16 10:30,16,4.769,4.769,4.761,4.761,8
20110301|2010-08-16 11:00,16,4.763,4.765,4.763,4.765,2
20110301|2010-08-16 11:30,16,4.769,4.769,4.769,4.769,6
20110301|2010-08-16 12:00,16,4.763,4.765,4.76,4.76,4
20110301|2010-08-16 12:30,16,4.775,4.775,4.768,4.77,120
20110301|2010-08-16 13:00,16,4.773,4.784,4.765,4.776,79
20110301|2010-08-16 13:30,16,4.773,4.78,4.773,4.78,8
20110301|2010-08-16 14:30,16,4.766,4.766,4.766,4.766,3
20110301|2010-08-16 15:00,16,4.773,4.773,4.773,4.773,1
20110301|2010-08-17 07:00,17,4.755,4.76,4.753,4.76,5
20110301|2010-08-17 08:00,17,4.77,4.77,4.74,4.74,17
20110301|2010-08-17 08:30,17,4.739,4.753,4.739,4.752,8
20110301|2010-08-17 09:00,17,4.742,4.742,4.74,4.74,24
20110301|2010-08-17 09:30,17,4.751,4.764,4.75,4.754,7
20110301|2010-08-17 10:00,17,4.76,4.76,4.753,4.753,3
20110301|2010-08-17 10:30,17,4.76,4.76,4.753,4.76,21
20110301|2010-08-17 11:00,17,4.757,4.788,4.757,4.778,36
20110301|2010-08-17 11:30,17,4.783,4.791,4.778,4.786,18
20110301|2010-08-17 12:00,17,4.783,4.806,4.783,4.805,8
20110301|2010-08-17 12:30,17,4.806,4.806,4.802,4.802,3
20110301|2010-08-17 13:00,17,4.797,4.797,4.782,4.788,16
20110301|2010-08-17 13:30,17,4.777,4.78,4.777,4.778,17
20110301|2010-08-17 14:00,17,4.781,4.782,4.781,4.782,3
20110301|2010-08-17 15:30,17,4.788,4.788,4.788,4.788,7
20110301|2010-08-18 07:30,18,4.791,4.791,4.788,4.791,33
20110301|2010-08-18 08:00,18,4.788,4.789,4.764,4.766,38
20110301|2010-08-18 08:30,18,4.762,4.765,4.757,4.764,12
20110301|2010-08-18 09:00,18,4.76,4.772,4.757,4.772,12
20110301|2010-08-18 09:30,18,4.776,4.783,4.773,4.781,72
20110301|2010-08-18 10:00,18,4.78,4.781,4.776,4.776,21
20110301|2010-08-18 10:30,18,4.776,4.78,4.763,4.763,47
20110301|2010-08-18 11:00,18,4.762,4.78,4.754,4.754,45
20110301|2010-08-18 11:30,18,4.753,4.756,4.74,4.756,22
20110301|2010-08-18 12:00,18,4.745,4.752,4.745,4.752,52
20110301|2010-08-18 12:30,18,4.756,4.756,4.756,4.756,1
20110301|2010-08-18 13:00,18,4.759,4.78,4.755,4.78,16
20110301|2010-08-18 13:30,18,4.778,4.78,4.765,4.765,12
20110301|2010-08-18 14:00,18,4.77,4.77,4.77,4.77,5
20110301|2010-08-19 07:30,19,4.75,4.75,4.75,4.75,1
20110301|2010-08-19 08:00,19,4.766,4.774,4.766,4.774,4
20110301|2010-08-19 08:30,19,4.785,4.785,4.776,4.785,4
20110301|2010-08-19 09:00,19,4.781,4.781,4.781,4.781,1
20110301|2010-08-19 09:30,19,4.85,4.85,4.745,4.745,19
20110301|2010-08-19 10:00,19,4.747,4.747,4.695,4.705,174
20110301|2010-08-19 10:30,19,4.709,4.71,4.7,4.7,39
20110301|2010-08-19 11:00,19,4.698,4.707,4.698,4.707,15
20110301|2010-08-19 11:30,19,4.705,4.717,4.705,4.713,19
20110301|2010-08-19 12:00,19,4.708,4.722,4.708,4.722,6
20110301|2010-08-19 12:30,19,4.718,4.718,4.712,4.716,15
20110301|2010-08-19 13:00,19,4.72,4.721,4.72,4.721,2
20110301|2010-08-19 13:30,19,4.717,4.719,4.716,4.716,3
20110301|2010-08-19 14:00,19,4.719,4.72,4.719,4.72,2
20110301|2010-08-19 14:30,19,4.721,4.721,4.717,4.717,6
20110301|2010-08-19 23:00,20,4.73,4.73,4.73,4.73,1
20110301|2010-08-20 05:00,20,4.7,4.7,4.7,4.7,10
20110301|2010-08-20 07:30,20,4.697,4.697,4.668,4.672,103
20110301|2010-08-20 08:00,20,4.671,4.699,4.671,4.694,44
20110301|2010-08-20 08:30,20,4.694,4.694,4.688,4.688,7
20110301|2010-08-20 09:00,20,4.695,4.698,4.68,4.68,27
20110301|2010-08-20 09:30,20,4.68,4.68,4.677,4.68,9
20110301|2010-08-20 10:00,20,4.683,4.687,4.683,4.687,2
20110301|2010-08-20 10:30,20,4.681,4.681,4.678,4.68,3
20110301|2010-08-20 11:00,20,4.674,4.675,4.674,4.675,2
20110301|2010-08-20 11:30,20,4.671,4.671,4.652,4.652,27
20110301|2010-08-20 12:00,20,4.667,4.674,4.665,4.665,6
20110301|2010-08-20 12:30,20,4.678,4.681,4.676,4.677,77
20110301|2010-08-20 13:00,20,4.677,4.677,4.658,4.658,68
20110301|2010-08-20 13:30,20,4.661,4.664,4.661,4.664,2
20110301|2010-08-20 14:00,20,4.663,4.664,4.661,4.661,4
20110301|2010-08-20 14:30,20,4.661,4.661,4.66,4.66,3
20110301|2010-08-22 17:00,23,4.65,4.65,4.619,4.619,10
20110301|2010-08-23 06:30,23,4.647,4.649,4.647,4.649,3
20110301|2010-08-23 07:00,23,4.653,4.653,4.649,4.649,17
20110301|2010-08-23 07:30,23,4.652,4.652,4.619,4.619,8
20110301|2010-08-23 08:00,23,4.605,4.611,4.595,4.599,39
20110301|2010-08-23 08:30,23,4.605,4.637,4.605,4.62,51
20110301|2010-08-23 09:00,23,4.63,4.63,4.621,4.624,15
20110301|2010-08-23 09:30,23,4.613,4.613,4.613,4.613,1
20110301|2010-08-23 10:00,23,4.623,4.623,4.619,4.619,3
20110301|2010-08-23 10:30,23,4.606,4.606,4.587,4.587,9
20110301|2010-08-23 11:00,23,4.596,4.606,4.596,4.601,13
20110301|2010-08-23 11:30,23,4.609,4.622,4.609,4.618,42
20110301|2010-08-23 12:00,23,4.619,4.619,4.598,4.598,107
20110301|2010-08-23 12:30,23,4.599,4.603,4.599,4.603,3
20110301|2010-08-23 13:00,23,4.615,4.615,4.601,4.601,3
20110301|2010-08-23 13:30,23,4.601,4.61,4.601,4.607,12
20110301|2010-08-23 14:00,23,4.605,4.605,4.601,4.601,10
20110301|2010-08-23 15:00,23,4.61,4.61,4.61,4.61,7
20110301|2010-08-23 21:00,24,4.6,4.6,4.6,4.6,3
20110301|2010-08-23 21:30,24,4.6,4.6,4.6,4.6,4
20110301|2010-08-23 23:30,24,4.6,4.6,4.6,4.6,2
20110301|2010-08-24 00:00,24,4.6,4.6,4.6,4.6,1
20110301|2010-08-24 01:00,24,4.6,4.6,4.6,4.6,10
20110301|2010-08-24 04:00,24,4.58,4.58,4.58,4.58,1
20110301|2010-08-24 07:00,24,4.563,4.567,4.563,4.564,5
20110301|2010-08-24 07:30,24,4.57,4.576,4.565,4.576,5
20110301|2010-08-24 08:00,24,4.572,4.579,4.556,4.57,13
20110301|2010-08-24 08:30,24,4.575,4.575,4.556,4.556,21
20110301|2010-08-24 09:00,24,4.552,4.557,4.543,4.553,13
20110301|2010-08-24 09:30,24,4.561,4.562,4.561,4.561,8
20110301|2010-08-24 10:00,24,4.555,4.558,4.545,4.555,8
20110301|2010-08-24 10:30,24,4.556,4.563,4.556,4.562,6
20110301|2010-08-24 11:00,24,4.56,4.564,4.56,4.564,7
20110301|2010-08-24 11:30,24,4.551,4.551,4.55,4.55,51
20110301|2010-08-24 12:00,24,4.555,4.555,4.555,4.555,1
20110301|2010-08-24 12:30,24,4.564,4.564,4.554,4.558,4
20110301|2010-08-24 13:00,24,4.562,4.562,4.555,4.555,22
20110301|2010-08-24 13:30,24,4.56,4.563,4.56,4.562,9
20110301|2010-08-24 14:00,24,4.559,4.559,4.558,4.558,5
20110301|2010-08-24 14:30,24,4.562,4.563,4.562,4.562,4
20110301|2010-08-24 15:00,24,4.564,4.564,4.558,4.562,5
20110301|2010-08-24 21:30,25,4.557,4.557,4.557,4.557,1
20110301|2010-08-25 06:30,25,4.535,4.535,4.535,4.535,6
20110301|2010-08-25 07:00,25,4.535,4.535,4.531,4.531,5
20110301|2010-08-25 07:30,25,4.537,4.542,4.537,4.542,5
20110301|2010-08-25 08:00,25,4.53,4.53,4.478,4.5,96
20110301|2010-08-25 08:30,25,4.505,4.505,4.474,4.475,53
20110301|2010-08-25 09:00,25,4.475,4.477,4.475,4.475,41
20110301|2010-08-25 09:30,25,4.465,4.475,4.45,4.475,108
20110301|2010-08-25 10:00,25,4.477,4.502,4.476,4.499,35
20110301|2010-08-25 10:30,25,4.495,4.495,4.481,4.485,16
20110301|2010-08-25 11:00,25,4.484,4.484,4.479,4.481,50
20110301|2010-08-25 11:30,25,4.473,4.476,4.47,4.472,49
20110301|2010-08-25 12:00,25,4.472,4.486,4.465,4.477,34
20110301|2010-08-25 12:30,25,4.486,4.493,4.482,4.483,43
20110301|2010-08-25 13:00,25,4.473,4.494,4.468,4.494,77
20110301|2010-08-25 13:30,25,4.492,4.501,4.492,4.501,15
20110301|2010-08-25 14:00,25,4.503,4.503,4.501,4.501,9
20110301|2010-08-25 14:30,25,4.507,4.514,4.507,4.514,3
20110301|2010-08-25 15:00,25,4.515,4.522,4.515,4.522,4
20110301|2010-08-26 07:00,26,4.514,4.515,4.511,4.511,4
20110301|2010-08-26 07:30,26,4.501,4.501,4.494,4.494,65
20110301|2010-08-26 08:00,26,4.491,4.516,4.491,4.516,95
20110301|2010-08-26 08:30,26,4.522,4.527,4.516,4.527,39
20110301|2010-08-26 09:00,26,4.526,4.532,4.523,4.524,56
20110301|2010-08-26 09:30,26,4.499,4.539,4.479,4.486,115
20110301|2010-08-26 10:00,26,4.495,4.52,4.49,4.516,48
20110301|2010-08-26 10:30,26,4.521,4.536,4.519,4.528,62
20110301|2010-08-26 11:00,26,4.528,4.528,4.521,4.521,7
20110301|2010-08-26 12:00,26,4.51,4.51,4.497,4.502,38
20110301|2010-08-26 12:30,26,4.511,4.511,4.499,4.499,27
20110301|2010-08-26 13:00,26,4.496,4.5,4.492,4.492,39
20110301|2010-08-26 13:30,26,4.508,4.508,4.508,4.508,1
20110301|2010-08-26 14:00,26,4.506,4.508,4.505,4.508,11
20110301|2010-08-26 14:30,26,4.513,4.514,4.51,4.514,4
20110301|2010-08-26 15:00,26,4.508,4.508,4.503,4.503,12
20110301|2010-08-26 15:30,26,4.51,4.51,4.504,4.507,5
20110301|2010-08-27 07:30,27,4.523,4.525,4.51,4.51,8
20110301|2010-08-27 08:00,27,4.509,4.529,4.509,4.512,74
20110301|2010-08-27 08:30,27,4.486,4.5,4.481,4.499,16
20110301|2010-08-27 09:00,27,4.481,4.481,4.449,4.45,153
20110301|2010-08-27 09:30,27,4.467,4.477,4.463,4.477,104
20110301|2010-08-27 10:00,27,4.468,4.47,4.464,4.47,9
20110301|2010-08-27 10:30,27,4.474,4.489,4.474,4.489,27
20110301|2010-08-27 11:00,27,4.473,4.475,4.462,4.462,4
20110301|2010-08-27 11:30,27,4.467,4.467,4.459,4.459,2
20110301|2010-08-27 12:00,27,4.456,4.456,4.456,4.456,1
20110301|2010-08-27 12:30,27,4.47,4.491,4.47,4.483,92
20110301|2010-08-27 13:00,27,4.482,4.482,4.418,4.418,178
20110301|2010-08-27 13:30,27,4.426,4.431,4.426,4.426,32
20110301|2010-08-27 14:00,27,4.425,4.429,4.425,4.428,3
20110301|2010-08-27 14:30,27,4.426,4.426,4.426,4.426,1
20110301|2010-08-27 15:00,27,4.423,4.424,4.423,4.424,3
20110301|2010-08-27 16:00,27,4.43,4.43,4.43,4.43,1
20110301|2010-08-30 01:00,30,4.42,4.42,4.42,4.42,32
20110301|2010-08-30 07:00,30,4.425,4.428,4.425,4.428,3
20110301|2010-08-30 07:30,30,4.444,4.453,4.444,4.453,15
20110301|2010-08-30 08:00,30,4.463,4.486,4.456,4.476,49
20110301|2010-08-30 08:30,30,4.474,4.511,4.474,4.507,20
20110301|2010-08-30 09:00,30,4.514,4.522,4.498,4.508,51
20110301|2010-08-30 09:30,30,4.525,4.525,4.496,4.503,44
20110301|2010-08-30 10:00,30,4.502,4.503,4.491,4.494,31
20110301|2010-08-30 10:30,30,4.489,4.491,4.487,4.491,20
20110301|2010-08-30 11:00,30,4.5,4.512,4.496,4.51,141
20110301|2010-08-30 11:30,30,4.511,4.528,4.506,4.528,105
20110301|2010-08-30 12:00,30,4.526,4.537,4.526,4.534,73
20110301|2010-08-30 12:30,30,4.537,4.555,4.537,4.555,23
20110301|2010-08-30 13:00,30,4.515,4.538,4.511,4.538,19
20110301|2010-08-30 13:30,30,4.541,4.547,4.541,4.547,3
20110301|2010-08-30 14:00,30,4.541,4.546,4.54,4.543,20
20110301|2010-08-30 14:30,30,4.543,4.558,4.543,4.557,7
20110301|2010-08-30 15:00,30,4.565,4.566,4.565,4.566,4
20110301|2010-08-30 15:30,30,4.575,4.575,4.575,4.575,8
20110301|2010-08-30 20:00,31,4.582,4.582,4.582,4.582,1
20110301|2010-08-30 23:00,31,4.567,4.567,4.567,4.567,1
20110301|2010-08-31 03:30,31,4.595,4.595,4.595,4.595,10
20110301|2010-08-31 07:30,31,4.561,4.572,4.528,4.528,16
20110301|2010-08-31 08:00,31,4.537,4.57,4.537,4.561,37
20110301|2010-08-31 08:30,31,4.541,4.541,4.51,4.528,24
20110301|2010-08-31 09:00,31,4.53,4.534,4.52,4.526,45
20110301|2010-08-31 09:30,31,4.52,4.528,4.518,4.528,59
20110301|2010-08-31 10:00,31,4.531,4.544,4.521,4.54,86
20110301|2010-08-31 10:30,31,4.535,4.562,4.535,4.562,66
20110301|2010-08-31 11:00,31,4.564,4.567,4.543,4.555,37
20110301|2010-08-31 11:30,31,4.555,4.56,4.55,4.56,100
20110301|2010-08-31 12:00,31,4.565,4.57,4.564,4.57,34
20110301|2010-08-31 12:30,31,4.59,4.597,4.581,4.591,14
20110301|2010-08-31 13:00,31,4.596,4.6,4.573,4.577,76
20110301|2010-08-31 13:30,31,4.566,4.574,4.565,4.574,22
20110301|2010-08-31 14:00,31,4.573,4.573,4.571,4.571,2
20110301|2010-08-31 15:00,31,4.58,4.58,4.58,4.58,1
20110301|2010-08-31 15:30,31,4.561,4.561,4.553,4.558,5
20110301|2010-08-31 19:00,1,4.536,4.536,4.536,4.536,1
20110301|2010-09-01 02:30,1,4.541,4.541,4.541,4.541,1
20110301|2010-09-01 06:30,1,4.543,4.543,4.543,4.543,3
20110301|2010-09-01 07:00,1,4.529,4.536,4.525,4.536,15
20110301|2010-09-01 07:30,1,4.531,4.531,4.509,4.527,64
20110301|2010-09-01 08:00,1,4.512,4.527,4.507,4.523,70
20110301|2010-09-01 08:30,1,4.533,4.585,4.533,4.585,52
20110301|2010-09-01 09:00,1,4.592,4.592,4.54,4.54,16
20110301|2010-09-01 09:30,1,4.55,4.561,4.534,4.536,66
20110301|2010-09-01 10:00,1,4.553,4.564,4.537,4.543,89
20110301|2010-09-01 10:30,1,4.534,4.562,4.534,4.562,12
20110301|2010-09-01 11:00,1,4.56,4.583,4.555,4.579,84
20110301|2010-09-01 11:30,1,4.569,4.569,4.518,4.519,38
20110301|2010-09-01 12:00,1,4.522,4.53,4.497,4.511,31
20110301|2010-09-01 12:30,1,4.513,4.513,4.494,4.502,6
20110301|2010-09-01 13:00,1,4.504,4.516,4.504,4.513,20
20110301|2010-09-01 13:30,1,4.495,4.495,4.488,4.488,9
20110301|2010-09-01 14:00,1,4.502,4.502,4.502,4.502,1
20110301|2010-09-01 14:30,1,4.497,4.497,4.492,4.492,5
20110301|2010-09-01 15:00,1,4.49,4.49,4.49,4.49,1
20110301|2010-09-02 06:30,2,4.473,4.473,4.473,4.473,1
20110301|2010-09-02 07:00,2,4.468,4.488,4.468,4.488,3
20110301|2010-09-02 07:30,2,4.459,4.48,4.459,4.48,14
20110301|2010-09-02 08:00,2,4.476,4.496,4.449,4.455,53
20110301|2010-09-02 08:30,2,4.447,4.458,4.447,4.453,62
20110301|2010-09-02 09:00,2,4.46,4.476,4.455,4.463,19
20110301|2010-09-02 09:30,2,4.454,4.464,4.431,4.436,37
20110301|2010-09-02 10:00,2,4.423,4.489,4.423,4.476,26
20110301|2010-09-02 10:30,2,4.512,4.514,4.477,4.477,11
20110301|2010-09-02 11:00,2,4.488,4.488,4.482,4.482,4
20110301|2010-09-02 11:30,2,4.498,4.499,4.475,4.49,11
20110301|2010-09-02 12:00,2,4.486,4.486,4.483,4.484,13
20110301|2010-09-02 12:30,2,4.487,4.487,4.465,4.465,22
20110301|2010-09-02 13:00,2,4.475,4.476,4.468,4.47,26
20110301|2010-09-02 13:30,2,4.469,4.476,4.469,4.474,13
20110301|2010-09-02 14:00,2,4.478,4.487,4.478,4.487,28
20110301|2010-09-02 14:30,2,4.488,4.499,4.488,4.499,3
20110301|2010-09-02 15:00,2,4.497,4.498,4.497,4.498,4
20110301|2010-09-02 17:00,3,4.49,4.49,4.49,4.49,12
20110301|2010-09-02 18:30,3,4.479,4.479,4.479,4.479,1
20110301|2010-09-03 02:00,3,4.474,4.474,4.474,4.474,1
20110301|2010-09-03 06:30,3,4.49,4.49,4.49,4.49,29
20110301|2010-09-03 07:30,3,4.483,4.502,4.483,4.498,8
20110301|2010-09-03 08:00,3,4.498,4.498,4.464,4.464,43
20110301|2010-09-03 08:30,3,4.466,4.482,4.466,4.47,58
20110301|2010-09-03 09:00,3,4.468,4.47,4.458,4.468,16
20110301|2010-09-03 09:30,3,4.472,4.49,4.472,4.49,40
20110301|2010-09-03 10:00,3,4.49,4.49,4.477,4.486,14
20110301|2010-09-03 10:30,3,4.486,4.49,4.483,4.49,12
20110301|2010-09-03 11:00,3,4.493,4.493,4.492,4.492,4
20110301|2010-09-03 11:30,3,4.485,4.491,4.485,4.487,13
20110301|2010-09-03 12:00,3,4.491,4.5,4.485,4.499,14
20110301|2010-09-03 12:30,3,4.506,4.513,4.505,4.507,20
20110301|2010-09-03 13:00,3,4.515,4.565,4.514,4.565,39
20110301|2010-09-03 13:30,3,4.556,4.559,4.546,4.549,6
20110301|2010-09-03 14:00,3,4.551,4.551,4.55,4.55,3
20110301|2010-09-05 23:30,7,4.521,4.521,4.521,4.521,1
20110301|2010-09-06 03:30,7,4.546,4.546,4.546,4.546,2
20110301|2010-09-06 11:00,7,4.525,4.525,4.525,4.525,2
20110301|2010-09-07 03:30,7,4.524,4.526,4.524,4.526,5
20110301|2010-09-07 07:00,7,4.47,4.47,4.452,4.452,15
20110301|2010-09-07 07:30,7,4.439,4.465,4.434,4.434,19
20110301|2010-09-07 08:00,7,4.423,4.474,4.403,4.464,150
20110301|2010-09-07 08:30,7,4.465,4.47,4.444,4.45,106
20110301|2010-09-07 09:00,7,4.447,4.451,4.446,4.446,31
20110301|2010-09-07 09:30,7,4.447,4.464,4.447,4.464,123
20110301|2010-09-07 10:00,7,4.47,4.491,4.465,4.491,21
20110301|2010-09-07 10:30,7,4.471,4.471,4.462,4.469,11
20110301|2010-09-07 11:00,7,4.478,4.485,4.467,4.485,44
20110301|2010-09-07 11:30,7,4.492,4.492,4.466,4.479,12
20110301|2010-09-07 12:00,7,4.467,4.469,4.467,4.469,10
20110301|2010-09-07 12:30,7,4.469,4.478,4.469,4.477,17
20110301|2010-09-07 13:00,7,4.477,4.5,4.469,4.5,88
20110301|2010-09-07 13:30,7,4.502,4.503,4.483,4.485,369
20110301|2010-09-07 14:00,7,4.494,4.495,4.494,4.495,3
20110301|2010-09-07 14:30,7,4.492,4.492,4.492,4.492,2
20110301|2010-09-07 15:00,7,4.499,4.5,4.499,4.5,6
20110301|2010-09-07 15:30,7,4.503,4.503,4.503,4.503,1
20110301|2010-09-07 16:00,7,4.491,4.491,4.491,4.491,1
20110301|2010-09-07 19:30,8,4.535,4.535,4.535,4.535,1
20110301|2010-09-08 06:30,8,4.455,4.455,4.455,4.455,4
20110301|2010-09-08 07:00,8,4.446,4.446,4.446,4.446,1
20110301|2010-09-08 07:30,8,4.465,4.465,4.45,4.45,3
20110301|2010-09-08 08:00,8,4.447,4.449,4.425,4.426,125
20110301|2010-09-08 08:30,8,4.44,4.452,4.439,4.447,16
20110301|2010-09-08 09:00,8,4.441,4.456,4.44,4.449,18
20110301|2010-09-08 09:30,8,4.459,4.469,4.459,4.464,10
20110301|2010-09-08 10:00,8,4.476,4.476,4.466,4.474,13
20110301|2010-09-08 10:30,8,4.47,4.481,4.47,4.481,5
20110301|2010-09-08 11:00,8,4.487,4.487,4.478,4.478,14
20110301|2010-09-08 11:30,8,4.476,4.476,4.464,4.464,13
20110301|2010-09-08 12:00,8,4.466,4.479,4.466,4.476,76
20110301|2010-09-08 12:30,8,4.476,4.479,4.47,4.471,47
20110301|2010-09-08 13:00,8,4.473,4.473,4.46,4.473,141
20110301|2010-09-08 13:30,8,4.469,4.47,4.459,4.462,64
20110301|2010-09-08 14:00,8,4.464,4.464,4.46,4.46,4
20110301|2010-09-08 14:30,8,4.464,4.472,4.464,4.472,3
20110301|2010-09-08 15:00,8,4.477,4.477,4.477,4.477,1
20110301|2010-09-08 15:30,8,4.469,4.474,4.469,4.474,6
20110301|2010-09-08 21:00,9,4.47,4.47,4.47,4.47,1
20110301|2010-09-09 04:30,9,4.485,4.485,4.485,4.485,1
20110301|2010-09-09 05:00,9,4.485,4.485,4.485,4.485,3
20110301|2010-09-09 07:00,9,4.456,4.456,4.455,4.455,13
20110301|2010-09-09 07:30,9,4.478,4.478,4.477,4.477,2
20110301|2010-09-09 08:00,9,4.481,4.483,4.466,4.469,13
20110301|2010-09-09 08:30,9,4.468,4.47,4.459,4.468,44
20110301|2010-09-09 09:00,9,4.471,4.48,4.463,4.477,36
20110301|2010-09-09 09:30,9,4.463,4.464,4.421,4.435,50
20110301|2010-09-09 10:00,9,4.433,4.442,4.424,4.433,68
20110301|2010-09-09 10:30,9,4.422,4.433,4.417,4.433,33
20110301|2010-09-09 11:00,9,4.432,4.439,4.43,4.439,13
20110301|2010-09-09 11:30,9,4.42,4.422,4.411,4.411,21
20110301|2010-09-09 12:00,9,4.423,4.428,4.419,4.419,15
20110301|2010-09-09 12:30,9,4.416,4.443,4.416,4.44,29
20110301|2010-09-09 13:00,9,4.449,4.47,4.449,4.467,186
20110301|2010-09-09 13:30,9,4.467,4.468,4.464,4.466,55
20110301|2010-09-09 14:00,9,4.465,4.465,4.465,4.465,2
20110301|2010-09-09 14:30,9,4.473,4.473,4.473,4.473,1
20110301|2010-09-10 06:00,10,4.477,4.491,4.477,4.491,8
20110301|2010-09-10 06:30,10,4.491,4.491,4.482,4.482,9
20110301|2010-09-10 07:30,10,4.509,4.515,4.509,4.515,3
20110301|2010-09-10 08:00,10,4.528,4.554,4.528,4.537,43
20110301|2010-09-10 08:30,10,4.54,4.543,4.53,4.539,26
20110301|2010-09-10 09:00,10,4.546,4.551,4.534,4.551,161
20110301|2010-09-10 09:30,10,4.554,4.568,4.554,4.557,36
20110301|2010-09-10 10:00,10,4.549,4.549,4.534,4.535,36
20110301|2010-09-10 10:30,10,4.541,4.555,4.541,4.554,102
20110301|2010-09-10 11:00,10,4.554,4.559,4.543,4.544,113
20110301|2010-09-10 11:30,10,4.539,4.549,4.532,4.54,49
20110301|2010-09-10 12:00,10,4.546,4.548,4.527,4.527,26
20110301|2010-09-10 12:30,10,4.525,4.53,4.52,4.528,7
20110301|2010-09-10 13:00,10,4.532,4.547,4.521,4.545,29
20110301|2010-09-10 13:30,10,4.536,4.541,4.536,4.541,2
20110301|2010-09-10 14:00,10,4.54,4.54,4.54,4.54,2
20110301|2010-09-10 14:30,10,4.541,4.542,4.541,4.542,3
20110301|2010-09-10 15:00,10,4.537,4.537,4.537,4.537,1
20110301|2010-09-12 20:30,13,4.511,4.511,4.511,4.511,1
20110301|2010-09-12 21:00,13,4.5,4.5,4.5,4.5,1
20110301|2010-09-13 03:00,13,4.54,4.54,4.54,4.54,5
20110301|2010-09-13 03:30,13,4.542,4.542,4.542,4.542,1
20110301|2010-09-13 07:30,13,4.521,4.521,4.507,4.507,17
20110301|2010-09-13 08:00,13,4.503,4.6,4.503,4.596,135
20110301|2010-09-13 08:30,13,4.587,4.587,4.537,4.54,29
20110301|2010-09-13 09:00,13,4.544,4.583,4.544,4.578,192
20110301|2010-09-13 09:30,13,4.575,4.579,4.57,4.577,31
20110301|2010-09-13 10:00,13,4.572,4.58,4.57,4.576,16
20110301|2010-09-13 10:30,13,4.56,4.569,4.555,4.569,19
20110301|2010-09-13 11:00,13,4.569,4.575,4.564,4.575,12
20110301|2010-09-13 11:30,13,4.58,4.58,4.566,4.57,51
20110301|2010-09-13 12:00,13,4.573,4.582,4.567,4.582,71
20110301|2010-09-13 13:00,13,4.563,4.588,4.554,4.588,279
20110301|2010-09-13 13:30,13,4.58,4.58,4.575,4.575,5
20110301|2010-09-13 14:00,13,4.575,4.576,4.571,4.575,29
20110301|2010-09-13 14:30,13,4.579,4.579,4.57,4.57,3
20110301|2010-09-14 06:30,14,4.575,4.598,4.575,4.598,2
20110301|2010-09-14 07:00,14,4.595,4.613,4.595,4.595,7
20110301|2010-09-14 07:30,14,4.603,4.603,4.592,4.598,9
20110301|2010-09-14 08:00,14,4.604,4.607,4.586,4.594,37
20110301|2010-09-14 08:30,14,4.596,4.596,4.574,4.575,27
20110301|2010-09-14 09:00,14,4.566,4.568,4.54,4.549,44
20110301|2010-09-14 09:30,14,4.545,4.561,4.542,4.561,29
20110301|2010-09-14 10:00,14,4.561,4.561,4.536,4.536,17
20110301|2010-09-14 10:30,14,4.535,4.535,4.455,4.462,102
20110301|2010-09-14 11:00,14,4.462,4.462,4.458,4.458,5
20110301|2010-09-14 11:30,14,4.475,4.484,4.475,4.484,5
20110301|2010-09-14 12:00,14,4.472,4.475,4.46,4.466,17
20110301|2010-09-14 13:00,14,4.511,4.55,4.505,4.544,52
20110301|2010-09-14 13:30,14,4.539,4.539,4.515,4.519,8
20110301|2010-09-14 14:00,14,4.525,4.533,4.525,4.527,13
20110301|2010-09-14 14:30,14,4.523,4.526,4.523,4.526,7
20110301|2010-09-14 15:30,14,4.523,4.524,4.523,4.524,5
20110301|2010-09-15 02:30,15,4.51,4.51,4.51,4.51,1
20110301|2010-09-15 03:30,15,4.515,4.515,4.515,4.515,2
20110301|2010-09-15 07:00,15,4.547,4.547,4.547,4.547,1
20110301|2010-09-15 07:30,15,4.512,4.533,4.512,4.533,3
20110301|2010-09-15 08:00,15,4.531,4.555,4.517,4.545,154
20110301|2010-09-15 08:30,15,4.523,4.535,4.52,4.535,15
20110301|2010-09-15 09:00,15,4.537,4.545,4.537,4.545,38
20110301|2010-09-15 09:30,15,4.532,4.541,4.525,4.54,111
20110301|2010-09-15 10:00,15,4.54,4.552,4.54,4.552,66
20110301|2010-09-15 10:30,15,4.553,4.553,4.535,4.538,16
20110301|2010-09-15 11:00,15,4.54,4.55,4.535,4.535,19
20110301|2010-09-15 11:30,15,4.55,4.555,4.505,4.516,128
20110301|2010-09-15 12:00,15,4.54,4.541,4.528,4.535,9
20110301|2010-09-15 12:30,15,4.53,4.539,4.523,4.523,7
20110301|2010-09-15 13:00,15,4.521,4.537,4.521,4.537,77
20110301|2010-09-15 13:30,15,4.537,4.544,4.536,4.544,20
20110301|2010-09-15 14:00,15,4.533,4.533,4.533,4.533,6
20110301|2010-09-15 14:30,15,4.535,4.535,4.535,4.535,1
20110301|2010-09-15 15:00,15,4.532,4.534,4.532,4.534,5
20110301|2010-09-15 15:30,15,4.534,4.534,4.534,4.534,1
20110301|2010-09-15 23:30,16,4.532,4.532,4.532,4.532,2
20110301|2010-09-16 03:00,16,4.56,4.56,4.56,4.56,1
20110301|2010-09-16 03:30,16,4.56,4.56,4.56,4.56,4
20110301|2010-09-16 04:30,16,4.565,4.565,4.565,4.565,5
20110301|2010-09-16 06:30,16,4.57,4.575,4.57,4.575,7
20110301|2010-09-16 07:00,16,4.563,4.57,4.56,4.57,31
20110301|2010-09-16 07:30,16,4.575,4.575,4.575,4.575,5
20110301|2010-09-16 08:00,16,4.57,4.58,4.56,4.565,56
20110301|2010-09-16 08:30,16,4.558,4.558,4.537,4.54,25
20110301|2010-09-16 09:00,16,4.541,4.543,4.528,4.536,13
20110301|2010-09-16 09:30,16,4.486,4.486,4.4,4.46,77
20110301|2010-09-16 10:00,16,4.458,4.458,4.432,4.434,256
20110301|2010-09-16 10:30,16,4.43,4.431,4.398,4.4,254
20110301|2010-09-16 11:00,16,4.4,4.434,4.397,4.429,56
20110301|2010-09-16 11:30,16,4.428,4.537,4.428,4.526,181
20110301|2010-09-16 12:00,16,4.547,4.579,4.543,4.545,79
20110301|2010-09-16 12:30,16,4.548,4.552,4.537,4.55,72
20110301|2010-09-16 13:00,16,4.571,4.58,4.536,4.542,31
20110301|2010-09-16 13:30,16,4.536,4.542,4.532,4.542,51
20110301|2010-09-16 14:00,16,4.538,4.541,4.532,4.536,14
20110301|2010-09-16 14:30,16,4.539,4.539,4.532,4.536,15
20110301|2010-09-16 15:00,16,4.53,4.542,4.53,4.541,16
20110301|2010-09-16 15:30,16,4.541,4.545,4.541,4.541,10
20110301|2010-09-17 07:30,17,4.555,4.555,4.535,4.535,2
20110301|2010-09-17 08:00,17,4.537,4.537,4.524,4.525,10
20110301|2010-09-17 08:30,17,4.531,4.534,4.529,4.53,15
20110301|2010-09-17 09:00,17,4.513,4.513,4.49,4.493,19
20110301|2010-09-17 09:30,17,4.496,4.501,4.484,4.497,78
20110301|2010-09-17 10:00,17,4.487,4.487,4.478,4.478,44
20110301|2010-09-17 10:30,17,4.474,4.474,4.46,4.47,36
20110301|2010-09-17 11:00,17,4.479,4.498,4.47,4.471,40
20110301|2010-09-17 11:30,17,4.472,4.514,4.47,4.478,83
20110301|2010-09-17 12:00,17,4.491,4.5,4.49,4.49,22
20110301|2010-09-17 12:30,17,4.477,4.497,4.473,4.497,6
20110301|2010-09-17 13:00,17,4.502,4.512,4.498,4.498,43
20110301|2010-09-17 13:30,17,4.502,4.502,4.495,4.496,15
20110301|2010-09-17 14:00,17,4.496,4.501,4.496,4.499,11
20110301|2010-09-17 14:30,17,4.495,4.495,4.493,4.493,4
20110301|2010-09-19 17:00,20,4.455,4.464,4.455,4.464,7
20110301|2010-09-19 17:30,20,4.464,4.464,4.464,4.464,2
20110301|2010-09-19 18:30,20,4.444,4.444,4.444,4.444,5
20110301|2010-09-19 19:30,20,4.45,4.45,4.45,4.45,3
20110301|2010-09-19 20:00,20,4.45,4.45,4.45,4.45,2
20110301|2010-09-19 23:00,20,4.464,4.464,4.464,4.464,1
20110301|2010-09-19 23:30,20,4.464,4.464,4.464,4.464,3
20110301|2010-09-20 05:00,20,4.49,4.491,4.49,4.491,3
20110301|2010-09-20 06:00,20,4.488,4.488,4.488,4.488,1
20110301|2010-09-20 06:30,20,4.473,4.473,4.473,4.473,1
20110301|2010-09-20 07:00,20,4.488,4.488,4.488,4.488,1
20110301|2010-09-20 07:30,20,4.468,4.468,4.462,4.462,25
20110301|2010-09-20 08:00,20,4.475,4.482,4.409,4.409,26
20110301|2010-09-20 08:30,20,4.416,4.416,4.394,4.395,30
20110301|2010-09-20 09:00,20,4.398,4.398,4.388,4.39,54
20110301|2010-09-20 09:30,20,4.391,4.391,4.365,4.365,64
20110301|2010-09-20 10:00,20,4.362,4.368,4.345,4.368,149
20110301|2010-09-20 10:30,20,4.368,4.374,4.364,4.373,33
20110301|2010-09-20 11:00,20,4.365,4.377,4.365,4.374,46
20110301|2010-09-20 11:30,20,4.383,4.389,4.363,4.363,28
20110301|2010-09-20 12:00,20,4.369,4.371,4.365,4.368,8
20110301|2010-09-20 12:30,20,4.368,4.385,4.368,4.385,23
20110301|2010-09-20 13:00,20,4.394,4.395,4.383,4.383,13
20110301|2010-09-20 13:30,20,4.363,4.368,4.363,4.368,8
20110301|2010-09-20 14:00,20,4.376,4.376,4.371,4.371,5
20110301|2010-09-20 14:30,20,4.372,4.375,4.371,4.375,18
20110301|2010-09-20 15:00,20,4.374,4.38,4.374,4.38,11
20110301|2010-09-20 15:30,20,4.38,4.383,4.38,4.381,18
20110301|2010-09-20 18:00,21,4.377,4.378,4.377,4.378,3
20110301|2010-09-20 18:30,21,4.36,4.36,4.358,4.358,5
20110301|2010-09-20 19:00,21,4.37,4.377,4.37,4.376,7
20110301|2010-09-20 19:30,21,4.366,4.366,4.366,4.366,2
20110301|2010-09-21 03:30,21,4.362,4.362,4.358,4.358,9
20110301|2010-09-21 04:00,21,4.37,4.374,4.37,4.374,4
20110301|2010-09-21 06:00,21,4.395,4.395,4.395,4.395,1
20110301|2010-09-21 06:30,21,4.389,4.389,4.389,4.389,4
20110301|2010-09-21 07:00,21,4.394,4.397,4.394,4.397,6
20110301|2010-09-21 07:30,21,4.389,4.389,4.389,4.389,2
20110301|2010-09-21 08:00,21,4.399,4.425,4.399,4.411,251
20110301|2010-09-21 08:30,21,4.412,4.426,4.41,4.42,146
20110301|2010-09-21 09:00,21,4.427,4.454,4.427,4.439,230
20110301|2010-09-21 09:30,21,4.442,4.442,4.436,4.438,16
20110301|2010-09-21 10:00,21,4.463,4.463,4.422,4.422,27
20110301|2010-09-21 10:30,21,4.428,4.439,4.424,4.424,12
20110301|2010-09-21 11:00,21,4.423,4.424,4.396,4.403,59
20110301|2010-09-21 11:30,21,4.406,4.407,4.382,4.388,31
20110301|2010-09-21 12:00,21,4.379,4.406,4.379,4.405,36
20110301|2010-09-21 12:30,21,4.412,4.422,4.402,4.402,4
20110301|2010-09-21 13:00,21,4.392,4.392,4.392,4.392,2
20110301|2010-09-21 13:30,21,4.392,4.405,4.391,4.391,30
20110301|2010-09-21 14:00,21,4.392,4.392,4.391,4.391,2
20110301|2010-09-21 14:30,21,4.399,4.399,4.397,4.397,6
20110301|2010-09-21 15:00,21,4.408,4.409,4.406,4.407,6
20110301|2010-09-21 15:30,21,4.408,4.41,4.408,4.41,2
20110301|2010-09-22 00:30,22,4.423,4.423,4.423,4.423,1
20110301|2010-09-22 01:00,22,4.424,4.424,4.424,4.424,2
20110301|2010-09-22 02:30,22,4.426,4.426,4.426,4.426,5
20110301|2010-09-22 06:00,22,4.436,4.442,4.436,4.442,6
20110301|2010-09-22 06:30,22,4.442,4.442,4.435,4.442,15
20110301|2010-09-22 07:00,22,4.41,4.425,4.41,4.425,4
20110301|2010-09-22 07:30,22,4.425,4.432,4.422,4.422,6
20110301|2010-09-22 08:00,22,4.409,4.478,4.409,4.463,171
20110301|2010-09-22 08:30,22,4.463,4.463,4.427,4.433,43
20110301|2010-09-22 09:00,22,4.429,4.435,4.41,4.423,70
20110301|2010-09-22 09:30,22,4.413,4.417,4.39,4.406,22
20110301|2010-09-22 10:00,22,4.404,4.42,4.404,4.412,14
20110301|2010-09-22 10:30,22,4.412,4.415,4.412,4.415,26
20110301|2010-09-22 11:00,22,4.421,4.434,4.421,4.426,23
20110301|2010-09-22 11:30,22,4.433,4.433,4.402,4.412,31
20110301|2010-09-22 12:00,22,4.415,4.423,4.407,4.415,94
20110301|2010-09-22 12:30,22,4.416,4.424,4.415,4.424,4
20110301|2010-09-22 13:00,22,4.42,4.425,4.415,4.415,25
20110301|2010-09-22 13:30,22,4.418,4.42,4.412,4.42,88
20110301|2010-09-22 14:00,22,4.425,4.425,4.423,4.423,13
20110301|2010-09-22 14:30,22,4.423,4.425,4.422,4.425,10
20110301|2010-09-22 15:00,22,4.43,4.43,4.43,4.43,1
20110301|2010-09-22 19:30,23,4.425,4.425,4.425,4.425,1
20110301|2010-09-23 03:30,23,4.407,4.407,4.407,4.407,1
20110301|2010-09-23 04:00,23,4.407,4.411,4.407,4.411,4
20110301|2010-09-23 05:30,23,4.412,4.412,4.412,4.412,6
20110301|2010-09-23 07:00,23,4.43,4.437,4.422,4.437,8
20110301|2010-09-23 07:30,23,4.435,4.435,4.425,4.425,10
20110301|2010-09-23 08:00,23,4.424,4.482,4.424,4.467,89
20110301|2010-09-23 08:30,23,4.471,4.49,4.47,4.486,42
20110301|2010-09-23 09:00,23,4.489,4.49,4.479,4.48,45
20110301|2010-09-23 09:30,23,4.515,4.515,4.438,4.46,56
20110301|2010-09-23 10:00,23,4.471,4.475,4.469,4.47,30
20110301|2010-09-23 10:30,23,4.466,4.466,4.453,4.463,9
20110301|2010-09-23 11:00,23,4.445,4.468,4.445,4.468,9
20110301|2010-09-23 11:30,23,4.465,4.465,4.454,4.455,5
20110301|2010-09-23 12:00,23,4.449,4.456,4.449,4.456,4
20110301|2010-09-23 12:30,23,4.462,4.466,4.455,4.464,18
20110301|2010-09-23 13:00,23,4.465,4.466,4.46,4.466,23
20110301|2010-09-23 13:30,23,4.464,4.466,4.46,4.46,13
20110301|2010-09-23 14:00,23,4.461,4.465,4.461,4.465,2
20110301|2010-09-23 14:30,23,4.469,4.469,4.469,4.469,1
20110301|2010-09-23 15:00,23,4.47,4.47,4.47,4.47,5
20110301|2010-09-23 16:00,23,4.47,4.47,4.47,4.47,1
20110301|2010-09-23 17:00,24,4.47,4.47,4.47,4.47,1
20110301|2010-09-24 06:30,24,4.445,4.445,4.445,4.445,2
20110301|2010-09-24 07:00,24,4.45,4.451,4.446,4.446,4
20110301|2010-09-24 07:30,24,4.451,4.451,4.43,4.435,101
20110301|2010-09-24 08:00,24,4.41,4.418,4.387,4.396,111
20110301|2010-09-24 08:30,24,4.4,4.402,4.387,4.387,56
20110301|2010-09-24 09:00,24,4.39,4.398,4.387,4.398,9
20110301|2010-09-24 09:30,24,4.386,4.388,4.367,4.367,53
20110301|2010-09-24 10:00,24,4.367,4.385,4.367,4.377,32
20110301|2010-09-24 10:30,24,4.382,4.394,4.382,4.39,30
20110301|2010-09-24 11:00,24,4.385,4.388,4.375,4.375,15
20110301|2010-09-24 11:30,24,4.391,4.397,4.391,4.397,7
20110301|2010-09-24 12:00,24,4.392,4.392,4.384,4.386,15
20110301|2010-09-24 12:30,24,4.39,4.395,4.385,4.385,7
20110301|2010-09-24 13:00,24,4.384,4.391,4.37,4.37,30
20110301|2010-09-24 13:30,24,4.375,4.377,4.375,4.377,14
20110301|2010-09-24 14:00,24,4.384,4.385,4.384,4.385,2
20110301|2010-09-24 14:30,24,4.382,4.386,4.382,4.386,8
20110301|2010-09-24 15:00,24,4.387,4.388,4.386,4.388,5
20110301|2010-09-24 15:30,24,4.383,4.383,4.383,4.383,1
20110301|2010-09-26 17:00,27,4.354,4.354,4.32,4.32,5
20110301|2010-09-26 18:00,27,4.321,4.321,4.311,4.316,8
20110301|2010-09-26 21:00,27,4.297,4.297,4.297,4.297,1
20110301|2010-09-26 21:30,27,4.295,4.295,4.295,4.295,1
20110301|2010-09-26 23:00,27,4.31,4.31,4.31,4.31,1
20110301|2010-09-27 00:00,27,4.31,4.31,4.31,4.31,1
20110301|2010-09-27 00:30,27,4.312,4.312,4.312,4.312,2
20110301|2010-09-27 05:00,27,4.292,4.293,4.29,4.29,9
20110301|2010-09-27 05:30,27,4.282,4.282,4.282,4.282,3
20110301|2010-09-27 06:00,27,4.284,4.284,4.276,4.279,36
20110301|2010-09-27 06:30,27,4.279,4.279,4.279,4.279,51
20110301|2010-09-27 07:00,27,4.286,4.288,4.286,4.288,23
20110301|2010-09-27 07:30,27,4.297,4.309,4.297,4.297,14
20110301|2010-09-27 08:00,27,4.295,4.311,4.284,4.298,91
20110301|2010-09-27 08:30,27,4.3,4.306,4.297,4.298,102
20110301|2010-09-27 09:00,27,4.298,4.298,4.28,4.28,138
20110301|2010-09-27 09:30,27,4.28,4.28,4.264,4.268,57
20110301|2010-09-27 10:00,27,4.273,4.283,4.267,4.267,54
20110301|2010-09-27 10:30,27,4.268,4.268,4.257,4.263,63
20110301|2010-09-27 11:00,27,4.262,4.27,4.257,4.27,185
20110301|2010-09-27 11:30,27,4.261,4.262,4.257,4.26,28
20110301|2010-09-27 12:00,27,4.257,4.265,4.252,4.252,75
20110301|2010-09-27 12:30,27,4.255,4.262,4.255,4.256,105
20110301|2010-09-27 13:00,27,4.264,4.274,4.262,4.263,122
20110301|2010-09-27 13:30,27,4.265,4.273,4.265,4.266,26
20110301|2010-09-27 14:00,27,4.268,4.271,4.268,4.269,7
20110301|2010-09-27 14:30,27,4.27,4.27,4.268,4.268,4
20110301|2010-09-27 15:00,27,4.268,4.27,4.268,4.268,9
20110301|2010-09-28 05:00,28,4.303,4.303,4.303,4.303,1
20110301|2010-09-28 06:00,28,4.307,4.307,4.307,4.307,1
20110301|2010-09-28 06:30,28,4.295,4.306,4.295,4.306,3
20110301|2010-09-28 07:00,28,4.303,4.303,4.292,4.292,19
20110301|2010-09-28 07:30,28,4.279,4.292,4.27,4.27,27
20110301|2010-09-28 08:00,28,4.266,4.314,4.265,4.314,39
20110301|2010-09-28 08:30,28,4.313,4.314,4.289,4.289,37
20110301|2010-09-28 09:00,28,4.284,4.297,4.272,4.283,69
20110301|2010-09-28 09:30,28,4.285,4.294,4.276,4.294,16
20110301|2010-09-28 10:00,28,4.294,4.309,4.294,4.309,22
20110301|2010-09-28 10:30,28,4.307,4.31,4.304,4.31,20
20110301|2010-09-28 11:00,28,4.309,4.344,4.307,4.342,77
20110301|2010-09-28 11:30,28,4.331,4.336,4.328,4.33,18
20110301|2010-09-28 12:00,28,4.329,4.332,4.326,4.326,26
20110301|2010-09-28 12:30,28,4.335,4.335,4.308,4.308,107
20110301|2010-09-28 13:00,28,4.304,4.304,4.291,4.297,132
20110301|2010-09-28 13:30,28,4.295,4.307,4.294,4.307,59
20110301|2010-09-28 14:00,28,4.307,4.311,4.307,4.31,24
20110301|2010-09-28 14:30,28,4.314,4.318,4.314,4.317,91
20110301|2010-09-28 15:00,28,4.319,4.319,4.309,4.309,14
20110301|2010-09-28 20:00,29,4.306,4.306,4.306,4.306,3
20110301|2010-09-28 23:30,29,4.31,4.31,4.31,4.31,1
20110301|2010-09-29 03:30,29,4.304,4.304,4.301,4.301,11
20110301|2010-09-29 04:00,29,4.296,4.296,4.292,4.292,6
20110301|2010-09-29 07:00,29,4.295,4.295,4.295,4.295,1
20110301|2010-09-29 07:30,29,4.29,4.29,4.277,4.279,25
20110301|2010-09-29 08:00,29,4.28,4.285,4.256,4.275,92
20110301|2010-09-29 08:30,29,4.272,4.276,4.258,4.258,89
20110301|2010-09-29 09:00,29,4.256,4.256,4.245,4.248,96
20110301|2010-09-29 09:30,29,4.26,4.266,4.244,4.255,94
20110301|2010-09-29 10:00,29,4.257,4.259,4.246,4.25,95
20110301|2010-09-29 10:30,29,4.25,4.25,4.239,4.243,21
20110301|2010-09-29 11:00,29,4.243,4.258,4.243,4.258,14
20110301|2010-09-29 11:30,29,4.256,4.28,4.256,4.275,50
20110301|2010-09-29 12:00,29,4.272,4.28,4.272,4.28,52
20110301|2010-09-29 12:30,29,4.284,4.294,4.274,4.287,19
20110301|2010-09-29 13:00,29,4.306,4.306,4.29,4.292,95
20110301|2010-09-29 13:30,29,4.298,4.299,4.296,4.296,9
20110301|2010-09-29 14:00,29,4.294,4.3,4.294,4.3,12
20110301|2010-09-29 14:30,29,4.296,4.296,4.296,4.296,6
20110301|2010-09-29 18:30,30,4.297,4.297,4.297,4.297,1
20110301|2010-09-30 02:30,30,4.31,4.31,4.31,4.31,2
20110301|2010-09-30 05:30,30,4.32,4.32,4.32,4.32,2
20110301|2010-09-30 07:30,30,4.316,4.32,4.3,4.303,59
20110301|2010-09-30 08:00,30,4.287,4.287,4.245,4.247,22
20110301|2010-09-30 08:30,30,4.26,4.262,4.25,4.25,24
20110301|2010-09-30 09:00,30,4.252,4.26,4.251,4.251,77
20110301|2010-09-30 09:30,30,4.21,4.223,4.197,4.2,190
20110301|2010-09-30 10:00,30,4.203,4.215,4.194,4.2,60
20110301|2010-09-30 10:30,30,4.203,4.204,4.194,4.201,41
20110301|2010-09-30 11:00,30,4.204,4.211,4.204,4.211,27
20110301|2010-09-30 11:30,30,4.199,4.199,4.199,4.199,10
20110301|2010-09-30 12:00,30,4.22,4.226,4.219,4.219,39
20110301|2010-09-30 12:30,30,4.221,4.227,4.22,4.223,41
20110301|2010-09-30 13:00,30,4.228,4.262,4.228,4.262,107
20110301|2010-09-30 13:30,30,4.263,4.263,4.258,4.26,25
20110301|2010-09-30 14:00,30,4.262,4.262,4.262,4.262,1
20110301|2010-09-30 14:30,30,4.257,4.257,4.25,4.25,3
20110301|2010-09-30 15:30,30,4.245,4.246,4.245,4.246,2
20110301|2010-09-30 16:00,30,4.26,4.26,4.26,4.26,1
20110301|2010-10-01 05:00,1,4.24,4.24,4.23,4.23,7
20110301|2010-10-01 06:00,1,4.225,4.225,4.219,4.219,46
20110301|2010-10-01 06:30,1,4.219,4.219,4.219,4.219,5
20110301|2010-10-01 07:00,1,4.215,4.215,4.2,4.204,27
20110301|2010-10-01 07:30,1,4.22,4.223,4.21,4.22,36
20110301|2010-10-01 08:00,1,4.221,4.229,4.21,4.212,102
20110301|2010-10-01 08:30,1,4.214,4.216,4.21,4.21,38
20110301|2010-10-01 09:00,1,4.212,4.233,4.212,4.233,10
20110301|2010-10-01 09:30,1,4.233,4.254,4.233,4.249,219
20110301|2010-10-01 10:00,1,4.249,4.26,4.247,4.255,50
20110301|2010-10-01 10:30,1,4.256,4.256,4.233,4.233,20
20110301|2010-10-01 11:00,1,4.229,4.234,4.227,4.234,20
20110301|2010-10-01 11:30,1,4.233,4.233,4.216,4.219,40
20110301|2010-10-01 12:00,1,4.217,4.23,4.217,4.227,6
20110301|2010-10-01 12:30,1,4.229,4.235,4.221,4.235,56
20110301|2010-10-01 13:00,1,4.243,4.243,4.23,4.23,84
20110301|2010-10-01 13:30,1,4.231,4.236,4.23,4.236,20
20110301|2010-10-01 14:00,1,4.237,4.238,4.237,4.238,2
20110301|2010-10-01 14:30,1,4.24,4.24,4.237,4.24,5
20110301|2010-10-01 15:00,1,4.231,4.231,4.23,4.23,3
20110301|2010-10-01 15:30,1,4.225,4.225,4.225,4.225,1
20110301|2010-10-04 04:30,4,4.192,4.192,4.192,4.192,2
20110301|2010-10-04 06:30,4,4.152,4.174,4.152,4.174,2
20110301|2010-10-04 07:00,4,4.194,4.194,4.194,4.194,1
20110301|2010-10-04 07:30,4,4.198,4.202,4.198,4.201,10
20110301|2010-10-04 08:00,4,4.205,4.22,4.199,4.22,29
20110301|2010-10-04 08:30,4,4.225,4.239,4.184,4.185,164
20110301|2010-10-04 09:00,4,4.189,4.197,4.175,4.175,10
20110301|2010-10-04 09:30,4,4.185,4.195,4.183,4.191,64
20110301|2010-10-04 10:00,4,4.188,4.209,4.188,4.208,8
20110301|2010-10-04 10:30,4,4.216,4.216,4.216,4.216,1
20110301|2010-10-04 11:00,4,4.22,4.22,4.183,4.183,33
20110301|2010-10-04 11:30,4,4.184,4.195,4.184,4.195,7
20110301|2010-10-04 12:00,4,4.203,4.212,4.203,4.212,9
20110301|2010-10-04 12:30,4,4.206,4.206,4.206,4.206,1
20110301|2010-10-04 13:00,4,4.206,4.231,4.206,4.23,178
20110301|2010-10-04 13:30,4,4.23,4.233,4.23,4.23,72
20110301|2010-10-04 14:00,4,4.23,4.232,4.23,4.23,62
20110301|2010-10-04 14:30,4,4.23,4.23,4.227,4.227,14
20110301|2010-10-04 15:00,4,4.229,4.229,4.229,4.229,7
20110301|2010-10-04 15:30,4,4.241,4.242,4.241,4.242,10
20110301|2010-10-04 16:00,4,4.237,4.237,4.228,4.228,6
20110301|2010-10-04 17:30,5,4.242,4.242,4.242,4.242,5
20110301|2010-10-04 23:00,5,4.228,4.228,4.228,4.228,1
20110301|2010-10-04 23:30,5,4.228,4.228,4.228,4.228,3
20110301|2010-10-05 03:30,5,4.224,4.224,4.224,4.224,1
20110301|2010-10-05 04:00,5,4.225,4.225,4.223,4.223,4
20110301|2010-10-05 04:30,5,4.22,4.222,4.22,4.222,4
20110301|2010-10-05 05:00,5,4.218,4.221,4.218,4.22,5
20110301|2010-10-05 05:30,5,4.22,4.224,4.22,4.224,4
20110301|2010-10-05 06:00,5,4.229,4.229,4.229,4.229,2
20110301|2010-10-05 06:30,5,4.244,4.244,4.244,4.244,1
20110301|2010-10-05 07:00,5,4.225,4.235,4.225,4.235,21
20110301|2010-10-05 07:30,5,4.24,4.257,4.237,4.253,12
20110301|2010-10-05 08:00,5,4.249,4.249,4.236,4.246,241
20110301|2010-10-05 08:30,5,4.236,4.236,4.213,4.214,20
20110301|2010-10-05 09:00,5,4.228,4.229,4.219,4.225,33
20110301|2010-10-05 09:30,5,4.229,4.243,4.227,4.243,38
20110301|2010-10-05 10:00,5,4.238,4.239,4.22,4.22,50
20110301|2010-10-05 10:30,5,4.215,4.216,4.213,4.216,15
20110301|2010-10-05 11:00,5,4.211,4.232,4.211,4.232,20
20110301|2010-10-05 11:30,5,4.235,4.236,4.235,4.236,2
20110301|2010-10-05 12:00,5,4.23,4.23,4.221,4.23,20
20110301|2010-10-05 12:30,5,4.225,4.233,4.222,4.233,67
20110301|2010-10-05 13:00,5,4.239,4.255,4.239,4.255,98
20110301|2010-10-05 13:30,5,4.257,4.257,4.255,4.255,21
20110301|2010-10-05 14:00,5,4.267,4.273,4.265,4.27,6
20110301|2010-10-05 14:30,5,4.265,4.265,4.263,4.263,4
20110301|2010-10-05 15:00,5,4.267,4.282,4.267,4.28,33
20110301|2010-10-05 15:30,5,4.279,4.279,4.279,4.279,1
20110301|2010-10-05 16:00,5,4.273,4.273,4.273,4.273,1
20110301|2010-10-05 23:30,6,4.27,4.27,4.27,4.27,1
20110301|2010-10-06 04:30,6,4.264,4.264,4.263,4.263,3
20110301|2010-10-06 05:00,6,4.263,4.263,4.263,4.263,1
20110301|2010-10-06 06:00,6,4.257,4.257,4.257,4.257,1
20110301|2010-10-06 06:30,6,4.25,4.25,4.25,4.25,4
20110301|2010-10-06 07:00,6,4.268,4.268,4.257,4.257,11
20110301|2010-10-06 07:30,6,4.253,4.267,4.253,4.267,3
20110301|2010-10-06 08:00,6,4.265,4.315,4.265,4.3,171
20110301|2010-10-06 08:30,6,4.304,4.322,4.304,4.316,162
20110301|2010-10-06 09:00,6,4.309,4.33,4.309,4.323,43
20110301|2010-10-06 09:30,6,4.323,4.323,4.299,4.303,41
20110301|2010-10-06 10:00,6,4.306,4.324,4.305,4.318,18
20110301|2010-10-06 10:30,6,4.317,4.317,4.31,4.316,9
20110301|2010-10-06 11:00,6,4.317,4.321,4.317,4.321,12
20110301|2010-10-06 11:30,6,4.325,4.325,4.314,4.314,50
20110301|2010-10-06 12:00,6,4.325,4.326,4.322,4.326,80
20110301|2010-10-06 12:30,6,4.336,4.336,4.322,4.322,41
20110301|2010-10-06 13:00,6,4.324,4.34,4.32,4.34,181
20110301|2010-10-06 13:30,6,4.34,4.342,4.338,4.342,43
20110301|2010-10-06 14:00,6,4.341,4.342,4.336,4.336,31
20110301|2010-10-06 14:30,6,4.342,4.342,4.342,4.342,1
20110301|2010-10-06 15:00,6,4.345,4.345,4.338,4.338,15
20110301|2010-10-06 16:00,6,4.35,4.35,4.35,4.35,3
20110301|2010-10-06 19:30,7,4.338,4.342,4.338,4.34,3
20110301|2010-10-06 23:00,7,4.342,4.342,4.342,4.342,1
20110301|2010-10-07 00:00,7,4.354,4.354,4.354,4.354,3
20110301|2010-10-07 06:30,7,4.328,4.328,4.325,4.325,6
20110301|2010-10-07 07:00,7,4.315,4.315,4.315,4.315,1
20110301|2010-10-07 07:30,7,4.31,4.31,4.305,4.306,23
20110301|2010-10-07 08:00,7,4.303,4.304,4.281,4.288,110
20110301|2010-10-07 08:30,7,4.285,4.289,4.269,4.287,99
20110301|2010-10-07 09:00,7,4.289,4.297,4.289,4.292,36
20110301|2010-10-07 09:30,7,4.25,4.258,4.227,4.235,120
20110301|2010-10-07 10:00,7,4.225,4.231,4.196,4.202,45
20110301|2010-10-07 10:30,7,4.212,4.23,4.207,4.227,225
20110301|2010-10-07 11:00,7,4.218,4.234,4.217,4.233,13
20110301|2010-10-07 11:30,7,4.239,4.239,4.224,4.236,9
20110301|2010-10-07 12:00,7,4.243,4.25,4.23,4.231,9
20110301|2010-10-07 12:30,7,4.231,4.246,4.226,4.239,31
20110301|2010-10-07 13:00,7,4.245,4.245,4.2,4.209,191
20110301|2010-10-07 13:30,7,4.21,4.22,4.204,4.211,33
20110301|2010-10-07 14:00,7,4.211,4.215,4.211,4.213,32
20110301|2010-10-07 14:30,7,4.209,4.21,4.204,4.204,21
20110301|2010-10-07 15:00,7,4.201,4.206,4.201,4.202,6
20110301|2010-10-08 00:30,8,4.219,4.219,4.219,4.219,2
20110301|2010-10-08 01:00,8,4.219,4.219,4.219,4.219,1
20110301|2010-10-08 02:00,8,4.211,4.211,4.21,4.21,3
20110301|2010-10-08 05:00,8,4.218,4.218,4.218,4.218,6
20110301|2010-10-08 06:30,8,4.188,4.188,4.175,4.175,2
20110301|2010-10-08 07:30,8,4.207,4.215,4.199,4.2,53
20110301|2010-10-08 08:00,8,4.202,4.239,4.202,4.228,145
20110301|2010-10-08 08:30,8,4.23,4.232,4.213,4.228,77
20110301|2010-10-08 09:00,8,4.227,4.242,4.227,4.237,53
20110301|2010-10-08 09:30,8,4.242,4.245,4.232,4.235,20
20110301|2010-10-08 10:00,8,4.245,4.245,4.236,4.238,6
20110301|2010-10-08 10:30,8,4.237,4.248,4.237,4.246,28
20110301|2010-10-08 11:00,8,4.249,4.249,4.243,4.246,13
20110301|2010-10-08 11:30,8,4.25,4.25,4.24,4.249,74
20110301|2010-10-08 12:00,8,4.244,4.244,4.212,4.23,86
20110301|2010-10-08 12:30,8,4.232,4.245,4.232,4.24,27
20110301|2010-10-08 13:00,8,4.242,4.276,4.242,4.276,102
20110301|2010-10-08 13:30,8,4.275,4.275,4.268,4.271,9
20110301|2010-10-08 14:00,8,4.271,4.279,4.271,4.279,11
20110301|2010-10-08 14:30,8,4.276,4.276,4.274,4.274,6
20110301|2010-10-08 15:00,8,4.27,4.27,4.268,4.27,3
20110301|2010-10-10 19:30,11,4.25,4.25,4.25,4.25,1
20110301|2010-10-10 22:00,11,4.261,4.261,4.255,4.255,3
20110301|2010-10-11 01:00,11,4.243,4.243,4.243,4.243,2
20110301|2010-10-11 02:00,11,4.243,4.243,4.243,4.243,1
20110301|2010-10-11 03:00,11,4.23,4.23,4.23,4.23,1
20110301|2010-10-11 04:30,11,4.235,4.235,4.235,4.235,1
20110301|2010-10-11 07:00,11,4.256,4.256,4.256,4.256,1
20110301|2010-10-11 07:30,11,4.265,4.274,4.242,4.243,50
20110301|2010-10-11 08:00,11,4.24,4.258,4.233,4.244,63
20110301|2010-10-11 08:30,11,4.25,4.28,4.249,4.276,41
20110301|2010-10-11 09:00,11,4.277,4.29,4.277,4.28,88
20110301|2010-10-11 09:30,11,4.277,4.277,4.268,4.27,18
20110301|2010-10-11 10:00,11,4.269,4.269,4.252,4.255,54
20110301|2010-10-11 10:30,11,4.26,4.26,4.251,4.257,10
20110301|2010-10-11 11:00,11,4.271,4.271,4.271,4.271,1
20110301|2010-10-11 11:30,11,4.26,4.26,4.255,4.255,4
20110301|2010-10-11 12:00,11,4.262,4.284,4.262,4.284,15
20110301|2010-10-11 12:30,11,4.271,4.279,4.271,4.279,7
20110301|2010-10-11 13:00,11,4.268,4.272,4.261,4.269,55
20110301|2010-10-11 13:30,11,4.27,4.272,4.262,4.265,45
20110301|2010-10-11 14:00,11,4.262,4.262,4.262,4.262,1
20110301|2010-10-11 14:30,11,4.26,4.26,4.26,4.26,10
20110301|2010-10-11 15:00,11,4.26,4.267,4.26,4.266,15
20110301|2010-10-11 16:00,11,4.272,4.272,4.272,4.272,1
20110301|2010-10-11 19:30,12,4.255,4.255,4.255,4.255,1
20110301|2010-10-12 04:30,12,4.268,4.268,4.268,4.268,1
20110301|2010-10-12 06:00,12,4.25,4.257,4.25,4.256,3
20110301|2010-10-12 06:30,12,4.243,4.243,4.243,4.243,1
20110301|2010-10-12 07:00,12,4.237,4.245,4.225,4.225,25
20110301|2010-10-12 07:30,12,4.225,4.241,4.221,4.241,23
20110301|2010-10-12 08:00,12,4.234,4.24,4.203,4.206,84
20110301|2010-10-12 08:30,12,4.206,4.217,4.2,4.2,101
20110301|2010-10-12 09:00,12,4.198,4.205,4.194,4.198,72
20110301|2010-10-12 09:30,12,4.206,4.209,4.193,4.199,14
20110301|2010-10-12 10:00,12,4.2,4.205,4.2,4.205,9
20110301|2010-10-12 10:30,12,4.208,4.209,4.201,4.201,15
20110301|2010-10-12 11:00,12,4.199,4.204,4.199,4.201,20
20110301|2010-10-12 11:30,12,4.196,4.206,4.192,4.203,23
20110301|2010-10-12 12:00,12,4.199,4.203,4.194,4.203,10
20110301|2010-10-12 12:30,12,4.216,4.224,4.214,4.217,178
20110301|2010-10-12 13:00,12,4.226,4.254,4.212,4.246,297
20110301|2010-10-12 13:30,12,4.237,4.25,4.234,4.24,38
20110301|2010-10-12 14:00,12,4.24,4.246,4.24,4.245,11
20110301|2010-10-12 14:30,12,4.249,4.249,4.247,4.247,2
20110301|2010-10-12 15:00,12,4.241,4.246,4.239,4.246,11
20110301|2010-10-12 15:30,12,4.246,4.25,4.246,4.25,4
20110301|2010-10-12 22:00,13,4.263,4.265,4.263,4.264,3
20110301|2010-10-13 02:00,13,4.23,4.23,4.23,4.23,2
20110301|2010-10-13 06:00,13,4.266,4.266,4.266,4.266,1
20110301|2010-10-13 06:30,13,4.267,4.267,4.262,4.262,3
20110301|2010-10-13 07:00,13,4.254,4.264,4.254,4.255,43
20110301|2010-10-13 07:30,13,4.25,4.27,4.25,4.27,44
20110301|2010-10-13 08:00,13,4.273,4.273,4.247,4.255,82
20110301|2010-10-13 08:30,13,4.254,4.269,4.25,4.267,63
20110301|2010-10-13 09:00,13,4.264,4.264,4.251,4.262,59
20110301|2010-10-13 09:30,13,4.265,4.266,4.254,4.257,66
20110301|2010-10-13 10:00,13,4.258,4.282,4.258,4.282,42
20110301|2010-10-13 10:30,13,4.278,4.29,4.272,4.272,74
20110301|2010-10-13 11:00,13,4.275,4.275,4.245,4.258,35
20110301|2010-10-13 11:30,13,4.239,4.239,4.21,4.225,34
20110301|2010-10-13 12:00,13,4.225,4.247,4.225,4.237,46
20110301|2010-10-13 12:30,13,4.231,4.241,4.23,4.235,40
20110301|2010-10-13 13:00,13,4.241,4.276,4.241,4.267,90
20110301|2010-10-13 13:30,13,4.267,4.272,4.267,4.268,55
20110301|2010-10-13 14:00,13,4.26,4.26,4.26,4.26,34
20110301|2010-10-13 14:30,13,4.252,4.252,4.246,4.246,24
20110301|2010-10-13 15:00,13,4.246,4.246,4.246,4.246,6
20110301|2010-10-13 15:30,13,4.245,4.245,4.245,4.245,25
20110301|2010-10-13 16:00,13,4.247,4.247,4.247,4.247,1
20110301|2010-10-13 17:30,14,4.245,4.245,4.245,4.245,2
20110301|2010-10-13 18:00,14,4.237,4.237,4.237,4.237,1
20110301|2010-10-13 23:30,14,4.242,4.242,4.242,4.242,1
20110301|2010-10-14 01:00,14,4.23,4.23,4.23,4.23,2
20110301|2010-10-14 04:30,14,4.221,4.221,4.221,4.221,1
20110301|2010-10-14 05:00,14,4.217,4.217,4.2,4.2,13
20110301|2010-10-14 06:00,14,4.206,4.206,4.203,4.203,8
20110301|2010-10-14 06:30,14,4.208,4.209,4.203,4.209,4
20110301|2010-10-14 07:00,14,4.212,4.216,4.212,4.216,6
20110301|2010-10-14 07:30,14,4.216,4.216,4.197,4.206,29
20110301|2010-10-14 08:00,14,4.199,4.201,4.178,4.185,84
20110301|2010-10-14 08:30,14,4.184,4.204,4.182,4.192,65
20110301|2010-10-14 09:00,14,4.191,4.191,4.156,4.19,101
20110301|2010-10-14 09:30,14,4.218,4.24,4.2,4.227,37
20110301|2010-10-14 10:00,14,4.233,4.251,4.224,4.224,46
20110301|2010-10-14 10:30,14,4.234,4.246,4.23,4.246,36
20110301|2010-10-14 11:00,14,4.244,4.264,4.233,4.235,46
20110301|2010-10-14 11:30,14,4.24,4.24,4.235,4.235,17
20110301|2010-10-14 12:00,14,4.229,4.23,4.223,4.223,7
20110301|2010-10-14 12:30,14,4.225,4.226,4.222,4.226,3
20110301|2010-10-14 13:00,14,4.235,4.235,4.217,4.224,86
20110301|2010-10-14 13:30,14,4.224,4.225,4.213,4.215,121
20110301|2010-10-14 14:00,14,4.213,4.213,4.21,4.21,2
20110301|2010-10-14 14:30,14,4.211,4.213,4.211,4.213,3
20110301|2010-10-14 15:00,14,4.217,4.217,4.217,4.217,1
20110301|2010-10-14 15:30,14,4.22,4.22,4.22,4.22,1
20110301|2010-10-14 22:00,15,4.211,4.211,4.211,4.211,1
20110301|2010-10-14 23:00,15,4.216,4.216,4.216,4.216,1
20110301|2010-10-15 00:00,15,4.224,4.226,4.224,4.226,3
20110301|2010-10-15 03:00,15,4.224,4.224,4.224,4.224,1
20110301|2010-10-15 04:00,15,4.223,4.223,4.223,4.223,1
20110301|2010-10-15 05:00,15,4.216,4.22,4.216,4.22,16
20110301|2010-10-15 05:30,15,4.22,4.22,4.217,4.219,24
20110301|2010-10-15 06:30,15,4.203,4.203,4.203,4.203,1
20110301|2010-10-15 07:00,15,4.204,4.204,4.189,4.193,9
20110301|2010-10-15 07:30,15,4.19,4.196,4.163,4.168,81
20110301|2010-10-15 08:00,15,4.169,4.18,4.142,4.155,126
20110301|2010-10-15 08:30,15,4.156,4.164,4.145,4.147,55
20110301|2010-10-15 09:00,15,4.15,4.16,4.147,4.16,49
20110301|2010-10-15 09:30,15,4.161,4.161,4.147,4.151,40
20110301|2010-10-15 10:00,15,4.153,4.156,4.153,4.155,4
20110301|2010-10-15 10:30,15,4.155,4.158,4.154,4.157,13
20110301|2010-10-15 11:00,15,4.153,4.155,4.135,4.142,38
20110301|2010-10-15 11:30,15,4.146,4.15,4.146,4.149,5
20110301|2010-10-15 12:00,15,4.154,4.155,4.144,4.15,28
20110301|2010-10-15 12:30,15,4.151,4.151,4.143,4.151,114
20110301|2010-10-15 13:00,15,4.145,4.166,4.145,4.155,196
20110301|2010-10-15 13:30,15,4.155,4.159,4.155,4.159,17
20110301|2010-10-15 14:00,15,4.159,4.159,4.159,4.159,1
20110301|2010-10-15 14:30,15,4.155,4.158,4.155,4.158,4
20110301|2010-10-15 15:00,15,4.159,4.159,4.159,4.159,1
20110301|2010-10-15 15:30,15,4.156,4.156,4.156,4.156,1
20110301|2010-10-17 19:00,18,4.12,4.12,4.12,4.12,1
20110301|2010-10-18 05:00,18,4.13,4.13,4.13,4.13,13
20110301|2010-10-18 05:30,18,4.13,4.13,4.13,4.13,13
20110301|2010-10-18 06:00,18,4.12,4.12,4.12,4.12,5
20110301|2010-10-18 07:00,18,4.112,4.112,4.1,4.111,15
20110301|2010-10-18 07:30,18,4.116,4.13,4.109,4.123,69
20110301|2010-10-18 08:00,18,4.123,4.142,4.123,4.139,82
20110301|2010-10-18 08:30,18,4.135,4.15,4.129,4.15,27
20110301|2010-10-18 09:00,18,4.142,4.149,4.134,4.138,36
20110301|2010-10-18 09:30,18,4.144,4.144,4.133,4.133,14
20110301|2010-10-18 10:00,18,4.132,4.142,4.13,4.138,93
20110301|2010-10-18 10:30,18,4.137,4.137,4.135,4.135,9
20110301|2010-10-18 11:00,18,4.138,4.141,4.135,4.137,10
20110301|2010-10-18 11:30,18,4.128,4.128,4.119,4.126,5
20110301|2010-10-18 12:00,18,4.121,4.125,4.121,4.125,2
20110301|2010-10-18 12:30,18,4.132,4.132,4.107,4.112,43
20110301|2010-10-18 13:00,18,4.116,4.121,4.105,4.12,120
20110301|2010-10-18 13:30,18,4.121,4.121,4.117,4.117,9
20110301|2010-10-18 14:00,18,4.12,4.12,4.116,4.116,8
20110301|2010-10-18 14:30,18,4.11,4.117,4.11,4.114,10
20110301|2010-10-18 15:00,18,4.115,4.116,4.111,4.116,3
20110301|2010-10-19 01:00,19,4.125,4.125,4.125,4.125,1
20110301|2010-10-19 04:00,19,4.12,4.12,4.12,4.12,1
20110301|2010-10-19 06:30,19,4.134,4.134,4.134,4.134,1
20110301|2010-10-19 07:00,19,4.13,4.137,4.13,4.13,18
20110301|2010-10-19 07:30,19,4.124,4.136,4.118,4.13,90
20110301|2010-10-19 08:00,19,4.123,4.124,4.099,4.111,73
20110301|2010-10-19 08:30,19,4.114,4.121,4.105,4.118,82
20110301|2010-10-19 09:00,19,4.122,4.127,4.11,4.121,61
20110301|2010-10-19 09:30,19,4.122,4.124,4.117,4.124,14
20110301|2010-10-19 10:00,19,4.126,4.132,4.124,4.131,43
20110301|2010-10-19 10:30,19,4.13,4.131,4.112,4.116,45
20110301|2010-10-19 11:00,19,4.115,4.122,4.111,4.118,19
20110301|2010-10-19 11:30,19,4.115,4.118,4.104,4.106,23
20110301|2010-10-19 12:00,19,4.11,4.116,4.102,4.114,15
20110301|2010-10-19 12:30,19,4.113,4.118,4.11,4.11,23
20110301|2010-10-19 13:00,19,4.107,4.135,4.105,4.131,110
20110301|2010-10-19 13:30,19,4.131,4.139,4.13,4.139,38
20110301|2010-10-19 14:00,19,4.134,4.134,4.124,4.128,7
20110301|2010-10-19 14:30,19,4.134,4.135,4.134,4.135,25
20110301|2010-10-19 15:30,19,4.132,4.132,4.132,4.132,1
20110301|2010-10-19 19:30,20,4.136,4.136,4.136,4.136,1
20110301|2010-10-20 04:30,20,4.153,4.153,4.153,4.153,1
20110301|2010-10-20 05:00,20,4.145,4.145,4.145,4.145,1
20110301|2010-10-20 05:30,20,4.15,4.15,4.15,4.15,1
20110301|2010-10-20 07:00,20,4.132,4.132,4.132,4.132,1
20110301|2010-10-20 07:30,20,4.125,4.139,4.125,4.139,8
20110301|2010-10-20 08:00,20,4.15,4.15,4.127,4.127,64
20110301|2010-10-20 08:30,20,4.129,4.139,4.115,4.137,34
20110301|2010-10-20 09:00,20,4.135,4.156,4.135,4.155,93
20110301|2010-10-20 09:30,20,4.153,4.175,4.153,4.173,209
20110301|2010-10-20 10:00,20,4.166,4.167,4.161,4.162,48
20110301|2010-10-20 10:30,20,4.165,4.165,4.149,4.149,38
20110301|2010-10-20 11:00,20,4.147,4.164,4.147,4.164,43
20110301|2010-10-20 11:30,20,4.164,4.173,4.162,4.169,33
20110301|2010-10-20 12:00,20,4.164,4.166,4.15,4.15,49
20110301|2010-10-20 12:30,20,4.151,4.165,4.151,4.163,40
20110301|2010-10-20 13:00,20,4.164,4.164,4.135,4.146,110
20110301|2010-10-20 13:30,20,4.146,4.154,4.144,4.154,12
20110301|2010-10-20 14:00,20,4.151,4.151,4.141,4.141,4
20110301|2010-10-20 14:30,20,4.13,4.141,4.13,4.141,3
20110301|2010-10-20 15:00,20,4.142,4.142,4.133,4.133,5
20110301|2010-10-20 16:00,20,4.131,4.131,4.131,4.131,1
20110301|2010-10-21 06:00,21,4.119,4.119,4.11,4.11,3
20110301|2010-10-21 06:30,21,4.13,4.135,4.13,4.135,2
20110301|2010-10-21 07:00,21,4.128,4.13,4.128,4.13,2
20110301|2010-10-21 07:30,21,4.12,4.12,4.113,4.113,11
20110301|2010-10-21 08:00,21,4.114,4.114,4.089,4.097,92
20110301|2010-10-21 08:30,21,4.095,4.102,4.08,4.089,83
20110301|2010-10-21 09:00,21,4.08,4.1,4.079,4.1,26
20110301|2010-10-21 09:30,21,4.05,4.055,4.005,4.015,162
20110301|2010-10-21 10:00,21,4.012,4.022,4.01,4.019,55
20110301|2010-10-21 10:30,21,4.021,4.023,4.01,4.012,37
20110301|2010-10-21 11:00,21,4.012,4.012,3.994,4.002,61
20110301|2010-10-21 11:30,21,4,4.008,3.987,4.007,59
20110301|2010-10-21 12:00,21,4.01,4.024,4.01,4.024,24
20110301|2010-10-21 12:30,21,4.005,4.008,4.005,4.005,42
20110301|2010-10-21 13:00,21,4.004,4.024,4.003,4.014,76
20110301|2010-10-21 13:30,21,4.02,4.021,4.015,4.02,30
20110301|2010-10-21 14:00,21,4.022,4.026,4.022,4.026,2
20110301|2010-10-21 14:30,21,4.029,4.029,4.027,4.027,4
20110301|2010-10-21 15:00,21,4.026,4.03,4.025,4.03,7
20110301|2010-10-21 15:30,21,4.031,4.031,4.031,4.031,1
20110301|2010-10-21 21:00,22,4.03,4.03,4.03,4.03,2
20110301|2010-10-22 02:00,22,4.035,4.035,4.035,4.035,1
20110301|2010-10-22 03:00,22,4.039,4.039,4.039,4.039,1
20110301|2010-10-22 06:00,22,4.02,4.02,4.011,4.011,9
20110301|2010-10-22 06:30,22,4.01,4.01,4,4,16
20110301|2010-10-22 07:00,22,3.99,3.99,3.97,3.972,7
20110301|2010-10-22 07:30,22,3.982,3.982,3.97,3.972,52
20110301|2010-10-22 08:00,22,3.976,3.98,3.958,3.973,157
20110301|2010-10-22 08:30,22,3.978,3.978,3.965,3.971,45
20110301|2010-10-22 09:00,22,3.978,3.978,3.954,3.954,62
20110301|2010-10-22 09:30,22,3.954,3.956,3.941,3.956,41
20110301|2010-10-22 10:00,22,3.961,3.963,3.917,3.925,79
20110301|2010-10-22 10:30,22,3.919,3.93,3.919,3.923,54
20110301|2010-10-22 11:00,22,3.915,3.928,3.911,3.928,58
20110301|2010-10-22 11:30,22,3.925,3.931,3.925,3.929,8
20110301|2010-10-22 12:00,22,3.93,3.93,3.911,3.916,23
20110301|2010-10-22 12:30,22,3.915,3.94,3.915,3.935,39
20110301|2010-10-22 13:00,22,3.925,3.95,3.925,3.942,76
20110301|2010-10-22 13:30,22,3.943,3.943,3.939,3.94,57
20110301|2010-10-22 14:00,22,3.944,3.944,3.942,3.942,2
20110301|2010-10-22 14:30,22,3.944,3.944,3.942,3.942,2
20110301|2010-10-22 15:00,22,3.94,3.94,3.937,3.94,3
20110301|2010-10-22 15:30,22,3.942,3.942,3.942,3.942,1
20110301|2010-10-24 17:00,25,3.88,3.88,3.854,3.875,7
20110301|2010-10-24 17:30,25,3.88,3.88,3.874,3.874,4
20110301|2010-10-24 19:00,25,3.88,3.88,3.88,3.88,3
20110301|2010-10-24 20:00,25,3.881,3.881,3.88,3.88,2
20110301|2010-10-24 21:30,25,3.87,3.872,3.87,3.872,7
20110301|2010-10-25 01:00,25,3.9,3.9,3.9,3.9,7
20110301|2010-10-25 03:00,25,3.921,3.921,3.921,3.921,2
20110301|2010-10-25 03:30,25,3.914,3.918,3.914,3.918,15
20110301|2010-10-25 04:00,25,3.914,3.914,3.914,3.914,1
20110301|2010-10-25 04:30,25,3.916,3.916,3.916,3.916,2
20110301|2010-10-25 05:00,25,3.928,3.928,3.928,3.928,5
20110301|2010-10-25 06:30,25,3.932,3.932,3.917,3.917,6
20110301|2010-10-25 07:00,25,3.92,3.92,3.907,3.909,6
20110301|2010-10-25 07:30,25,3.9,3.9,3.89,3.893,35
20110301|2010-10-25 08:00,25,3.897,3.913,3.896,3.909,101
20110301|2010-10-25 08:30,25,3.909,3.914,3.903,3.903,61
20110301|2010-10-25 09:00,25,3.904,3.904,3.875,3.88,91
20110301|2010-10-25 09:30,25,3.881,3.892,3.881,3.881,39
20110301|2010-10-25 10:00,25,3.879,3.891,3.877,3.881,87
20110301|2010-10-25 10:30,25,3.882,3.882,3.87,3.877,55
20110301|2010-10-25 11:00,25,3.874,3.893,3.874,3.89,72
20110301|2010-10-25 11:30,25,3.887,3.896,3.876,3.886,180
20110301|2010-10-25 12:00,25,3.894,3.908,3.894,3.903,110
20110301|2010-10-25 12:30,25,3.901,3.926,3.901,3.925,194
20110301|2010-10-25 13:00,25,3.929,3.931,3.917,3.922,661
20110301|2010-10-25 13:30,25,3.921,3.925,3.92,3.925,76
20110301|2010-10-25 14:00,25,3.957,3.959,3.957,3.959,2
20110301|2010-10-25 14:30,25,3.982,3.986,3.965,3.966,12
20110301|2010-10-25 15:00,25,3.964,3.972,3.964,3.971,4
20110301|2010-10-25 15:30,25,3.975,3.975,3.962,3.962,25
20110301|2010-10-25 17:00,26,3.999,3.999,3.984,3.984,6
20110301|2010-10-25 17:30,26,3.99,3.99,3.984,3.984,4
20110301|2010-10-25 18:00,26,3.99,3.99,3.99,3.99,2
20110301|2010-10-25 18:30,26,3.978,3.978,3.978,3.978,5
20110301|2010-10-25 19:00,26,3.971,3.971,3.971,3.971,1
20110301|2010-10-25 20:30,26,3.976,3.976,3.976,3.976,3
20110301|2010-10-25 21:30,26,3.976,3.976,3.976,3.976,1
20110301|2010-10-26 03:00,26,3.953,3.953,3.953,3.953,2
20110301|2010-10-26 05:00,26,3.955,3.955,3.955,3.955,3
20110301|2010-10-26 06:00,26,3.953,3.953,3.95,3.95,2
20110301|2010-10-26 06:30,26,3.939,3.946,3.938,3.946,21
20110301|2010-10-26 07:00,26,3.945,3.971,3.945,3.971,22
20110301|2010-10-26 07:30,26,3.96,3.98,3.96,3.97,15
20110301|2010-10-26 08:00,26,3.972,4.005,3.963,4,259
20110301|2010-10-26 08:30,26,3.999,4.031,3.999,4.021,141
20110301|2010-10-26 09:00,26,4.029,4.035,4.006,4.028,155
20110301|2010-10-26 09:30,26,4.027,4.034,4.008,4.021,133
20110301|2010-10-26 10:00,26,4.02,4.036,4.018,4.033,45
20110301|2010-10-26 10:30,26,4.033,4.035,3.999,4.009,112
20110301|2010-10-26 11:00,26,4.01,4.017,3.999,4,56
20110301|2010-10-26 11:30,26,4.001,4.003,3.932,3.96,124
20110301|2010-10-26 12:00,26,3.96,3.96,3.933,3.937,117
20110301|2010-10-26 12:30,26,3.952,3.993,3.95,3.981,59
20110301|2010-10-26 13:00,26,3.979,4.029,3.972,4.022,209
20110301|2010-10-26 13:30,26,4.01,4.016,4.007,4.016,23
20110301|2010-10-26 14:00,26,4.015,4.015,4.011,4.011,18
20110301|2010-10-26 14:30,26,4.012,4.012,4.008,4.008,3
20110301|2010-10-26 15:00,26,4.008,4.008,3.973,3.978,233
20110301|2010-10-26 15:30,26,4.019,4.019,4.019,4.019,5
20110301|2010-10-26 23:00,27,3.985,3.985,3.985,3.985,1
20110301|2010-10-27 02:00,27,3.993,3.993,3.993,3.993,1
20110301|2010-10-27 03:30,27,3.993,3.994,3.993,3.994,9
20110301|2010-10-27 06:30,27,4.01,4.01,4.01,4.01,3
20110301|2010-10-27 07:00,27,4.035,4.035,4.029,4.029,4
20110301|2010-10-27 07:30,27,4.031,4.037,4.031,4.037,3
20110301|2010-10-27 08:00,27,4.028,4.049,4.026,4.033,132
20110301|2010-10-27 08:30,27,4.025,4.045,4.024,4.035,115
20110301|2010-10-27 09:00,27,4.04,4.082,4.04,4.082,79
20110301|2010-10-27 09:30,27,4.08,4.08,4.049,4.057,62
20110301|2010-10-27 10:00,27,4.054,4.066,4.051,4.052,147
20110301|2010-10-27 10:30,27,4.055,4.064,4.05,4.064,65
20110301|2010-10-27 11:00,27,4.067,4.07,4.043,4.043,267
20110301|2010-10-27 11:30,27,4.046,4.046,4.03,4.03,34
20110301|2010-10-27 12:00,27,4.03,4.031,4.014,4.015,19
20110301|2010-10-27 12:30,27,4.014,4.015,4.006,4.006,132
20110301|2010-10-27 13:00,27,4.009,4.04,3.989,4.022,110
20110301|2010-10-27 13:30,27,4.022,4.031,4.019,4.027,135
20110301|2010-10-27 14:00,27,4.026,4.028,4.026,4.028,10
20110301|2010-10-27 14:30,27,4.034,4.034,4.034,4.034,1
20110301|2010-10-27 15:00,27,4.04,4.04,4.036,4.036,4
20110301|2010-10-27 15:30,27,4.036,4.036,4.036,4.036,2
20110301|2010-10-27 21:00,28,4.028,4.028,4.028,4.028,2
20110301|2010-10-27 21:30,28,4.028,4.028,4.028,4.028,2
20110301|2010-10-28 01:30,28,4.044,4.044,4.044,4.044,1
20110301|2010-10-28 03:30,28,4.045,4.045,4.045,4.045,1
20110301|2010-10-28 04:00,28,4.041,4.041,4.041,4.041,2
20110301|2010-10-28 04:30,28,4.028,4.028,4.028,4.028,1
20110301|2010-10-28 05:00,28,4.02,4.02,4.02,4.02,2
20110301|2010-10-28 06:00,28,4.019,4.019,4.019,4.019,1
20110301|2010-10-28 07:00,28,4.041,4.042,4.024,4.024,15
20110301|2010-10-28 07:30,28,4.03,4.03,3.995,3.999,77
20110301|2010-10-28 08:00,28,3.999,4.025,3.999,4.018,125
20110301|2010-10-28 08:30,28,4.02,4.024,3.93,3.942,262
20110301|2010-10-28 09:00,28,3.937,3.967,3.92,3.962,114
20110301|2010-10-28 09:30,28,4.02,4.055,3.985,4.006,112
20110301|2010-10-28 10:00,28,4.012,4.012,3.998,4.006,96
20110301|2010-10-28 10:30,28,3.985,3.985,3.945,3.964,37
20110301|2010-10-28 11:00,28,3.962,4.007,3.957,3.991,168
20110301|2010-10-28 11:30,28,3.996,4.018,3.992,3.992,84
20110301|2010-10-28 12:00,28,4.005,4.005,3.992,4.005,16
20110301|2010-10-28 12:30,28,4.025,4.072,4.019,4.055,262
20110301|2010-10-28 13:00,28,4.056,4.123,4.056,4.114,580
20110301|2010-10-28 13:30,28,4.11,4.137,4.108,4.135,62
20110301|2010-10-28 14:00,28,4.135,4.142,4.135,4.142,27
20110301|2010-10-28 14:30,28,4.138,4.138,4.124,4.126,6
20110301|2010-10-28 15:00,28,4.129,4.129,4.113,4.113,20
20110301|2010-10-28 17:00,29,4.143,4.144,4.143,4.144,2
20110301|2010-10-28 18:00,29,4.12,4.12,4.12,4.12,1
20110301|2010-10-28 20:30,29,4.12,4.12,4.12,4.12,2
20110301|2010-10-28 21:00,29,4.111,4.111,4.111,4.111,1
20110301|2010-10-28 22:30,29,4.117,4.117,4.117,4.117,2
20110301|2010-10-28 23:30,29,4.1,4.1,4.1,4.1,1
20110301|2010-10-29 03:30,29,4.129,4.13,4.129,4.13,4
20110301|2010-10-29 04:30,29,4.134,4.148,4.134,4.148,4
20110301|2010-10-29 05:00,29,4.145,4.145,4.138,4.138,6
20110301|2010-10-29 05:30,29,4.155,4.156,4.155,4.156,2
20110301|2010-10-29 06:00,29,4.158,4.176,4.158,4.169,7
20110301|2010-10-29 06:30,29,4.17,4.17,4.168,4.168,8
20110301|2010-10-29 07:00,29,4.16,4.165,4.139,4.16,28
20110301|2010-10-29 07:30,29,4.147,4.151,4.08,4.08,258
20110301|2010-10-29 08:00,29,4.077,4.126,4.065,4.102,265
20110301|2010-10-29 08:30,29,4.104,4.167,4.101,4.161,378
20110301|2010-10-29 09:00,29,4.163,4.192,4.163,4.181,410
20110301|2010-10-29 09:30,29,4.16,4.187,4.147,4.182,69
20110301|2010-10-29 10:00,29,4.192,4.199,4.167,4.167,124
20110301|2010-10-29 10:30,29,4.167,4.172,4.15,4.153,182
20110301|2010-10-29 11:00,29,4.154,4.163,4.145,4.153,90
20110301|2010-10-29 11:30,29,4.16,4.196,4.16,4.195,28
20110301|2010-10-29 12:00,29,4.178,4.188,4.172,4.184,86
20110301|2010-10-29 12:30,29,4.187,4.226,4.184,4.214,230
20110301|2010-10-29 13:00,29,4.211,4.231,4.195,4.23,677
20110301|2010-10-29 13:30,29,4.226,4.226,4.226,4.226,3
20110301|2010-10-29 14:00,29,4.224,4.224,4.224,4.224,1
20110301|2010-10-29 14:30,29,4.225,4.225,4.223,4.223,4
20110301|2010-10-29 15:00,29,4.23,4.234,4.227,4.234,7
20110301|2010-10-29 15:30,29,4.243,4.25,4.243,4.25,5
20110301|2010-10-31 18:30,1,4.233,4.233,4.232,4.232,2
20110301|2010-10-31 20:00,1,4.237,4.237,4.235,4.235,5
20110301|2010-10-31 21:00,1,4.256,4.257,4.256,4.257,2
20110301|2010-10-31 21:30,1,4.258,4.258,4.258,4.258,1
20110301|2010-10-31 22:00,1,4.259,4.259,4.259,4.259,1
20110301|2010-10-31 22:30,1,4.258,4.258,4.258,4.258,2
20110301|2010-10-31 23:00,1,4.255,4.255,4.255,4.255,5
20110301|2010-10-31 23:30,1,4.258,4.258,4.258,4.258,6
20110301|2010-11-01 03:00,1,4.3,4.3,4.3,4.3,3
20110301|2010-11-01 03:30,1,4.321,4.34,4.321,4.327,24
20110301|2010-11-01 04:00,1,4.339,4.339,4.332,4.332,9
20110301|2010-11-01 04:30,1,4.328,4.329,4.328,4.329,10
20110301|2010-11-01 05:00,1,4.324,4.324,4.311,4.311,7
20110301|2010-11-01 05:30,1,4.321,4.321,4.321,4.321,3
20110301|2010-11-01 06:00,1,4.325,4.325,4.295,4.295,29
20110301|2010-11-01 06:30,1,4.3,4.306,4.29,4.29,15
20110301|2010-11-01 07:00,1,4.291,4.301,4.275,4.287,32
20110301|2010-11-01 07:30,1,4.268,4.272,4.249,4.263,63
20110301|2010-11-01 08:00,1,4.27,4.27,4.215,4.22,406
20110301|2010-11-01 08:30,1,4.23,4.23,4.173,4.173,183
20110301|2010-11-01 09:00,1,4.17,4.178,4.146,4.173,95
20110301|2010-11-01 09:30,1,4.177,4.186,4.163,4.175,88
20110301|2010-11-01 10:00,1,4.179,4.179,4.146,4.148,84
20110301|2010-11-01 10:30,1,4.149,4.164,4.136,4.142,44
20110301|2010-11-01 11:00,1,4.15,4.15,4.133,4.133,43
20110301|2010-11-01 11:30,1,4.136,4.136,4.112,4.116,34
20110301|2010-11-01 12:00,1,4.111,4.111,4.072,4.086,92
20110301|2010-11-01 12:30,1,4.095,4.1,4.083,4.085,44
20110301|2010-11-01 13:00,1,4.09,4.09,4.065,4.081,290
20110301|2010-11-01 13:30,1,4.08,4.08,4.07,4.078,24
20110301|2010-11-01 14:00,1,4.079,4.079,4.07,4.073,25
20110301|2010-11-01 14:30,1,4.068,4.068,4.065,4.065,3
20110301|2010-11-01 15:00,1,4.067,4.067,4.067,4.067,5
20110301|2010-11-01 15:30,1,4.074,4.079,4.074,4.079,2
20110301|2010-11-01 19:00,2,4.081,4.081,4.081,4.081,1
20110301|2010-11-01 20:00,2,4.053,4.053,4.053,4.053,4
20110301|2010-11-01 20:30,2,4.045,4.045,4.043,4.043,3
20110301|2010-11-01 21:00,2,4.044,4.054,4.044,4.054,2
20110301|2010-11-02 02:30,2,4.085,4.085,4.085,4.085,2
20110301|2010-11-02 05:00,2,4.089,4.089,4.079,4.079,3
20110301|2010-11-02 05:30,2,4.079,4.088,4.079,4.088,3
20110301|2010-11-02 06:00,2,4.09,4.09,4.087,4.087,10
20110301|2010-11-02 06:30,2,4.083,4.089,4.082,4.089,8
20110301|2010-11-02 07:00,2,4.048,4.048,4.025,4.031,41
20110301|2010-11-02 07:30,2,4.018,4.031,3.998,4.006,36
20110301|2010-11-02 08:00,2,4.018,4.058,4.018,4.025,227
20110301|2010-11-02 08:30,2,4.026,4.076,4.014,4.066,87
20110301|2010-11-02 09:00,2,4.078,4.1,4.058,4.1,174
20110301|2010-11-02 09:30,2,4.1,4.118,4.1,4.111,276
20110301|2010-11-02 10:00,2,4.112,4.123,4.103,4.123,199
20110301|2010-11-02 10:30,2,4.125,4.133,4.124,4.129,141
20110301|2010-11-02 11:00,2,4.133,4.141,4.117,4.139,104
20110301|2010-11-02 11:30,2,4.106,4.11,4.064,4.091,36
20110301|2010-11-02 12:00,2,4.083,4.121,4.076,4.111,58
20110301|2010-11-02 12:30,2,4.083,4.089,4.074,4.088,17
20110301|2010-11-02 13:00,2,4.095,4.112,4.07,4.112,32
20110301|2010-11-02 13:30,2,4.108,4.115,4.107,4.115,60
20110301|2010-11-02 14:00,2,4.114,4.118,4.111,4.111,13
20110301|2010-11-02 14:30,2,4.118,4.118,4.118,4.118,1
20110301|2010-11-02 15:00,2,4.111,4.121,4.111,4.121,5
20110301|2010-11-02 20:00,3,4.105,4.105,4.105,4.105,1
20110301|2010-11-03 04:30,3,4.106,4.106,4.106,4.106,1
20110301|2010-11-03 07:00,3,4.115,4.125,4.112,4.112,9
20110301|2010-11-03 07:30,3,4.084,4.111,4.078,4.1,38
20110301|2010-11-03 08:00,3,4.095,4.114,4.066,4.095,176
20110301|2010-11-03 08:30,3,4.086,4.11,4.08,4.086,62
20110301|2010-11-03 09:00,3,4.066,4.07,4.047,4.052,140
20110301|2010-11-03 09:30,3,4.058,4.074,4.056,4.066,60
20110301|2010-11-03 10:00,3,4.07,4.078,4.069,4.072,63
20110301|2010-11-03 10:30,3,4.068,4.069,4.053,4.058,71
20110301|2010-11-03 11:00,3,4.059,4.067,4.03,4.041,110
20110301|2010-11-03 11:30,3,4.051,4.069,4.051,4.064,13
20110301|2010-11-03 12:00,3,4.064,4.064,4.05,4.064,16
20110301|2010-11-03 12:30,3,4.065,4.08,4.048,4.063,48
20110301|2010-11-03 13:00,3,4.062,4.082,4.057,4.078,164
20110301|2010-11-03 13:30,3,4.078,4.082,4.069,4.069,117
20110301|2010-11-03 14:00,3,4.077,4.088,4.077,4.08,5
20110301|2010-11-03 14:30,3,4.081,4.085,4.081,4.081,6
20110301|2010-11-04 00:30,4,4.075,4.075,4.071,4.071,2
20110301|2010-11-04 03:30,4,4.079,4.079,4.079,4.079,1
20110301|2010-11-04 06:30,4,4.089,4.089,4.089,4.089,1
20110301|2010-11-04 07:00,4,4.1,4.116,4.1,4.116,10
20110301|2010-11-04 07:30,4,4.101,4.122,4.095,4.114,52
20110301|2010-11-04 08:00,4,4.114,4.116,4.085,4.09,278
20110301|2010-11-04 08:30,4,4.092,4.099,4.065,4.075,100
20110301|2010-11-04 09:00,4,4.09,4.09,4.072,4.083,32
20110301|2010-11-04 09:30,4,4.03,4.042,3.995,4.002,248
20110301|2010-11-04 10:00,4,4.002,4.005,3.979,3.994,169
20110301|2010-11-04 10:30,4,3.995,4.02,3.993,4.015,100
20110301|2010-11-04 11:00,4,4.007,4.017,4.006,4.006,131
20110301|2010-11-04 11:30,4,4.006,4.026,3.995,4.006,70
20110301|2010-11-04 12:00,4,4.009,4.05,4.007,4.05,99
20110301|2010-11-04 12:30,4,4.049,4.09,4.039,4.09,101
20110301|2010-11-04 13:00,4,4.09,4.098,4.072,4.095,66
20110301|2010-11-04 13:30,4,4.093,4.093,4.077,4.079,68
20110301|2010-11-04 14:00,4,4.083,4.09,4.083,4.089,8
20110301|2010-11-04 14:30,4,4.096,4.097,4.092,4.092,30
20110301|2010-11-04 15:00,4,4.093,4.095,4.091,4.093,14
20110301|2010-11-04 15:30,4,4.092,4.096,4.083,4.083,13
20110301|2010-11-04 22:00,5,4.092,4.092,4.092,4.092,1
20110301|2010-11-05 02:30,5,4.088,4.088,4.085,4.085,4
20110301|2010-11-05 04:30,5,4.08,4.08,4.08,4.08,14
20110301|2010-11-05 06:30,5,4.099,4.099,4.099,4.099,1
20110301|2010-11-05 07:00,5,4.093,4.097,4.092,4.092,7
20110301|2010-11-05 07:30,5,4.097,4.12,4.097,4.12,141
20110301|2010-11-05 08:00,5,4.126,4.15,4.111,4.142,275
20110301|2010-11-05 08:30,5,4.142,4.142,4.114,4.116,212
20110301|2010-11-05 09:00,5,4.125,4.132,4.125,4.132,13
20110301|2010-11-05 09:30,5,4.131,4.132,4.074,4.083,104
20110301|2010-11-05 10:00,5,4.08,4.103,4.071,4.071,107
20110301|2010-11-05 10:30,5,4.079,4.086,4.075,4.086,33
20110301|2010-11-05 11:00,5,4.086,4.106,4.082,4.103,41
20110301|2010-11-05 11:30,5,4.106,4.126,4.106,4.125,43
20110301|2010-11-05 12:00,5,4.126,4.126,4.11,4.118,89
20110301|2010-11-05 12:30,5,4.119,4.134,4.119,4.119,45
20110301|2010-11-05 13:00,5,4.114,4.15,4.114,4.148,343
20110301|2010-11-05 13:30,5,4.148,4.148,4.131,4.141,90
20110301|2010-11-05 14:00,5,4.131,4.133,4.13,4.133,10
20110301|2010-11-05 14:30,5,4.129,4.138,4.129,4.138,11
20110301|2010-11-05 15:00,5,4.141,4.141,4.141,4.141,1
20110301|2010-11-07 17:00,8,4.155,4.155,4.155,4.155,1
20110301|2010-11-07 17:30,8,4.18,4.18,4.18,4.18,1
20110301|2010-11-07 18:00,8,4.18,4.188,4.18,4.18,7
20110301|2010-11-07 18:30,8,4.181,4.181,4.181,4.181,2
20110301|2010-11-07 20:00,8,4.188,4.188,4.188,4.188,2
20110301|2010-11-07 23:00,8,4.179,4.179,4.179,4.179,1
20110301|2010-11-08 02:30,8,4.157,4.157,4.157,4.157,1
20110301|2010-11-08 03:00,8,4.155,4.156,4.155,4.156,10
20110301|2010-11-08 07:00,8,4.171,4.171,4.163,4.163,20
20110301|2010-11-08 07:30,8,4.162,4.17,4.144,4.168,50
20110301|2010-11-08 08:00,8,4.153,4.229,4.153,4.209,131
20110301|2010-11-08 08:30,8,4.218,4.246,4.21,4.242,145
20110301|2010-11-08 09:00,8,4.24,4.24,4.214,4.222,52
20110301|2010-11-08 09:30,8,4.225,4.235,4.224,4.234,52
20110301|2010-11-08 10:00,8,4.235,4.247,4.235,4.24,148
20110301|2010-11-08 10:30,8,4.242,4.255,4.223,4.224,76
20110301|2010-11-08 11:00,8,4.224,4.23,4.212,4.216,145
20110301|2010-11-08 11:30,8,4.211,4.238,4.209,4.23,52
20110301|2010-11-08 12:00,8,4.232,4.234,4.223,4.229,25
20110301|2010-11-08 12:30,8,4.24,4.24,4.225,4.234,24
20110301|2010-11-08 13:00,8,4.241,4.26,4.229,4.254,844
20110301|2010-11-08 13:30,8,4.253,4.255,4.244,4.244,167
20110301|2010-11-08 14:00,8,4.246,4.254,4.245,4.254,18
20110301|2010-11-08 14:30,8,4.254,4.257,4.247,4.248,50
20110301|2010-11-08 15:00,8,4.257,4.257,4.257,4.257,2
20110301|2010-11-08 15:30,8,4.264,4.264,4.264,4.264,5
20110301|2010-11-08 18:30,9,4.29,4.29,4.29,4.29,1
20110301|2010-11-08 19:00,9,4.289,4.289,4.289,4.289,1
20110301|2010-11-09 00:00,9,4.278,4.295,4.278,4.295,9
20110301|2010-11-09 00:30,9,4.306,4.306,4.306,4.306,1
20110301|2010-11-09 01:00,9,4.308,4.308,4.308,4.308,1
20110301|2010-11-09 03:00,9,4.328,4.328,4.328,4.328,1
20110301|2010-11-09 03:30,9,4.325,4.327,4.325,4.327,40
20110301|2010-11-09 04:00,9,4.331,4.331,4.331,4.331,1
20110301|2010-11-09 04:30,9,4.331,4.331,4.331,4.331,1
20110301|2010-11-09 05:00,9,4.34,4.357,4.34,4.357,63
20110301|2010-11-09 06:00,9,4.295,4.295,4.29,4.29,8
20110301|2010-11-09 06:30,9,4.3,4.307,4.3,4.3,8
20110301|2010-11-09 07:00,9,4.294,4.296,4.285,4.295,111
20110301|2010-11-09 07:30,9,4.29,4.326,4.29,4.321,124
20110301|2010-11-09 08:00,9,4.326,4.326,4.275,4.279,133
20110301|2010-11-09 08:30,9,4.281,4.281,4.23,4.26,221
20110301|2010-11-09 09:00,9,4.26,4.26,4.209,4.25,235
20110301|2010-11-09 09:30,9,4.255,4.273,4.232,4.266,126
20110301|2010-11-09 10:00,9,4.265,4.27,4.24,4.26,69
20110301|2010-11-09 10:30,9,4.27,4.27,4.237,4.246,208
20110301|2010-11-09 11:00,9,4.246,4.267,4.246,4.264,34
20110301|2010-11-09 11:30,9,4.259,4.285,4.259,4.28,15
20110301|2010-11-09 12:00,9,4.277,4.306,4.273,4.3,68
20110301|2010-11-09 12:30,9,4.296,4.305,4.29,4.298,61
20110301|2010-11-09 13:00,9,4.308,4.337,4.299,4.333,442
20110301|2010-11-09 13:30,9,4.335,4.338,4.332,4.334,26
20110301|2010-11-09 14:00,9,4.334,4.339,4.327,4.328,31
20110301|2010-11-09 14:30,9,4.332,4.332,4.323,4.326,31
20110301|2010-11-09 15:00,9,4.325,4.326,4.325,4.326,2
20110301|2010-11-09 15:30,9,4.323,4.323,4.321,4.321,50
20110301|2010-11-09 17:30,10,4.33,4.33,4.33,4.33,1
20110301|2010-11-09 19:30,10,4.338,4.338,4.338,4.338,5
20110301|2010-11-09 22:00,10,4.31,4.31,4.31,4.31,1
20110301|2010-11-10 02:30,10,4.336,4.336,4.323,4.336,10
20110301|2010-11-10 03:00,10,4.336,4.336,4.336,4.336,1
20110301|2010-11-10 04:00,10,4.35,4.35,4.35,4.35,5
20110301|2010-11-10 04:30,10,4.352,4.354,4.352,4.354,2
20110301|2010-11-10 05:00,10,4.351,4.353,4.351,4.353,2
20110301|2010-11-10 05:30,10,4.354,4.354,4.354,4.354,1
20110301|2010-11-10 06:00,10,4.354,4.354,4.353,4.353,2
20110301|2010-11-10 06:30,10,4.36,4.365,4.358,4.364,9
20110301|2010-11-10 07:00,10,4.358,4.363,4.343,4.35,33
20110301|2010-11-10 07:30,10,4.353,4.366,4.351,4.359,31
20110301|2010-11-10 08:00,10,4.366,4.367,4.31,4.327,289
20110301|2010-11-10 08:30,10,4.324,4.332,4.31,4.317,98
20110301|2010-11-10 09:00,10,4.31,4.324,4.31,4.319,64
20110301|2010-11-10 09:30,10,4.32,4.32,4.3,4.3,27
20110301|2010-11-10 10:00,10,4.299,4.301,4.287,4.287,91
20110301|2010-11-10 10:30,10,4.283,4.292,4.257,4.292,262
20110301|2010-11-10 11:00,10,4.298,4.343,4.234,4.249,221
20110301|2010-11-10 11:30,10,4.27,4.27,4.232,4.242,62
20110301|2010-11-10 12:00,10,4.237,4.237,4.214,4.217,34
20110301|2010-11-10 12:30,10,4.214,4.225,4.194,4.198,104
20110301|2010-11-10 13:00,10,4.207,4.228,4.191,4.228,742
20110301|2010-11-10 13:30,10,4.216,4.229,4.215,4.218,53
20110301|2010-11-10 14:00,10,4.221,4.221,4.217,4.219,7
20110301|2010-11-10 14:30,10,4.215,4.215,4.215,4.215,3
20110301|2010-11-10 15:00,10,4.222,4.225,4.215,4.225,7
20110301|2010-11-10 15:30,10,4.229,4.229,4.229,4.229,1
20110301|2010-11-10 16:00,10,4.232,4.239,4.232,4.239,9
20110301|2010-11-10 20:00,11,4.25,4.25,4.25,4.25,1
20110301|2010-11-10 21:30,11,4.262,4.263,4.262,4.263,7
20110301|2010-11-10 22:30,11,4.265,4.268,4.265,4.268,4
20110301|2010-11-11 02:00,11,4.28,4.284,4.28,4.284,3
20110301|2010-11-11 02:30,11,4.28,4.28,4.28,4.28,1
20110301|2010-11-11 03:00,11,4.286,4.288,4.273,4.273,5
20110301|2010-11-11 03:30,11,4.285,4.288,4.285,4.288,4
20110301|2010-11-11 04:30,11,4.292,4.293,4.292,4.293,4
20110301|2010-11-11 05:30,11,4.282,4.282,4.282,4.282,1
20110301|2010-11-11 06:30,11,4.239,4.239,4.224,4.23,42
20110301|2010-11-11 07:00,11,4.232,4.242,4.217,4.221,45
20110301|2010-11-11 07:30,11,4.227,4.227,4.179,4.193,91
20110301|2010-11-11 08:00,11,4.192,4.212,4.18,4.212,195
20110301|2010-11-11 08:30,11,4.214,4.219,4.197,4.21,241
20110301|2010-11-11 09:00,11,4.21,4.211,4.19,4.19,59
20110301|2010-11-11 09:30,11,4.19,4.205,4.188,4.19,80
20110301|2010-11-11 10:00,11,4.194,4.196,4.184,4.184,56
20110301|2010-11-11 10:30,11,4.188,4.197,4.15,4.161,244
20110301|2010-11-11 11:00,11,4.161,4.164,4.14,4.14,77
20110301|2010-11-11 11:30,11,4.137,4.137,4.11,4.118,95
20110301|2010-11-11 12:00,11,4.12,4.13,4.106,4.13,66
20110301|2010-11-11 12:30,11,4.135,4.14,4.128,4.128,78
20110301|2010-11-11 13:00,11,4.131,4.131,4.104,4.107,119
20110301|2010-11-11 13:30,11,4.107,4.124,4.107,4.124,40
20110301|2010-11-11 14:00,11,4.117,4.117,4.117,4.117,2
20110301|2010-11-11 14:30,11,4.111,4.113,4.111,4.113,2
20110301|2010-11-11 15:00,11,4.11,4.116,4.11,4.116,3
20110301|2010-11-11 15:30,11,4.115,4.123,4.113,4.113,7
20110301|2010-11-11 19:30,12,4.1,4.1,4.1,4.1,1
20110301|2010-11-11 20:00,12,4.08,4.08,4.07,4.07,3
20110301|2010-11-11 21:00,12,4.07,4.07,4.07,4.07,1
20110301|2010-11-11 21:30,12,4.077,4.077,4.077,4.077,1
20110301|2010-11-11 22:00,12,4.072,4.072,4.072,4.072,1
20110301|2010-11-11 22:30,12,4.072,4.072,4.072,4.072,1
20110301|2010-11-11 23:30,12,4.07,4.07,4.07,4.07,3
20110301|2010-11-12 00:00,12,4.081,4.088,4.081,4.088,2
20110301|2010-11-12 03:00,12,4.069,4.069,4.069,4.069,2
20110301|2010-11-12 06:00,12,4.1,4.102,4.1,4.102,2
20110301|2010-11-12 06:30,12,4.102,4.102,4.09,4.09,4
20110301|2010-11-12 07:00,12,4.089,4.089,4.059,4.065,14
20110301|2010-11-12 07:30,12,4.068,4.078,4.047,4.05,99
20110301|2010-11-12 08:00,12,4.048,4.053,4.03,4.035,431
20110301|2010-11-12 08:30,12,4.034,4.075,4.032,4.073,169
20110301|2010-11-12 09:00,12,4.074,4.074,4.062,4.073,231
20110301|2010-11-12 09:30,12,4.084,4.084,4.063,4.078,83
20110301|2010-11-12 10:00,12,4.077,4.077,4.04,4.04,179
20110301|2010-11-12 10:30,12,4.035,4.036,4,4.012,237
20110301|2010-11-12 11:00,12,4.011,4.023,4.003,4.007,238
20110301|2010-11-12 11:30,12,4.006,4.01,4,4.001,126
20110301|2010-11-12 12:00,12,4.005,4.005,3.98,3.98,270
20110301|2010-11-12 12:30,12,3.997,4.008,3.984,3.984,11
20110301|2010-11-12 13:00,12,3.986,3.999,3.976,3.982,557
20110301|2010-11-12 13:30,12,3.981,3.996,3.981,3.991,169
20110301|2010-11-12 14:00,12,3.987,3.987,3.986,3.986,9
20110301|2010-11-12 14:30,12,3.994,4.004,3.994,4.004,7
20110301|2010-11-12 15:00,12,4.008,4.008,3.999,3.999,7
20110301|2010-11-14 17:00,15,3.991,3.992,3.991,3.991,3
20110301|2010-11-14 21:00,15,3.986,3.986,3.986,3.986,1
20110301|2010-11-14 21:30,15,3.98,3.98,3.98,3.98,1
20110301|2010-11-14 22:30,15,3.97,3.97,3.97,3.97,2
20110301|2010-11-14 23:00,15,3.976,3.976,3.976,3.976,1
20110301|2010-11-15 00:00,15,3.97,3.97,3.97,3.97,1
20110301|2010-11-15 01:30,15,3.994,3.996,3.994,3.996,4
20110301|2010-11-15 02:00,15,3.999,3.999,3.999,3.999,1
20110301|2010-11-15 02:30,15,4.005,4.007,4.005,4.007,3
20110301|2010-11-15 03:00,15,4.015,4.015,4.015,4.015,1
20110301|2010-11-15 03:30,15,4.02,4.021,4.02,4.021,2
20110301|2010-11-15 04:30,15,4.021,4.021,4.018,4.018,3
20110301|2010-11-15 06:00,15,4.006,4.006,4.006,4.006,1
20110301|2010-11-15 06:30,15,3.975,3.975,3.975,3.975,1
20110301|2010-11-15 07:00,15,3.99,3.99,3.973,3.975,25
20110301|2010-11-15 07:30,15,3.974,3.987,3.96,3.971,28
20110301|2010-11-15 08:00,15,3.969,3.984,3.95,3.958,157
20110301|2010-11-15 08:30,15,3.965,3.965,3.929,3.933,201
20110301|2010-11-15 09:00,15,3.928,3.928,3.89,3.918,268
20110301|2010-11-15 09:30,15,3.915,3.921,3.912,3.918,44
20110301|2010-11-15 10:00,15,3.918,3.92,3.909,3.918,72
20110301|2010-11-15 10:30,15,3.915,3.987,3.909,3.966,209
20110301|2010-11-15 11:00,15,3.966,3.966,3.927,3.933,304
20110301|2010-11-15 11:30,15,3.942,3.958,3.932,3.947,94
20110301|2010-11-15 12:00,15,3.947,3.976,3.942,3.976,64
20110301|2010-11-15 12:30,15,3.974,3.994,3.974,3.99,194
20110301|2010-11-15 13:00,15,3.994,4.027,3.977,4.019,319
20110301|2010-11-15 13:30,15,4.019,4.027,4.018,4.027,51
20110301|2010-11-15 14:00,15,4.03,4.035,4.021,4.021,31
20110301|2010-11-15 14:30,15,4.022,4.023,4.02,4.022,13
20110301|2010-11-15 15:00,15,4.026,4.026,4.026,4.026,1
20110301|2010-11-15 15:30,15,4.022,4.026,4.022,4.026,2
20110301|2010-11-15 17:30,16,4.035,4.035,4.035,4.035,1
20110301|2010-11-15 18:00,16,4.035,4.035,4.035,4.035,2
20110301|2010-11-15 21:30,16,4.025,4.025,4.02,4.02,12
20110301|2010-11-16 00:00,16,4.012,4.012,4.012,4.012,1
20110301|2010-11-16 02:00,16,4.011,4.011,4.011,4.011,1
20110301|2010-11-16 02:30,16,4.021,4.021,4.021,4.021,2
20110301|2010-11-16 04:30,16,4.014,4.014,4.014,4.014,1
20110301|2010-11-16 05:00,16,4.008,4.008,3.995,3.995,19
20110301|2010-11-16 05:30,16,3.995,3.995,3.995,3.995,4
20110301|2010-11-16 07:00,16,4.03,4.03,4.014,4.014,16
20110301|2010-11-16 07:30,16,3.997,4.033,3.99,4.033,34
20110301|2010-11-16 08:00,16,4.018,4.074,4.016,4.074,172
20110301|2010-11-16 08:30,16,4.061,4.061,4.037,4.052,168
20110301|2010-11-16 09:00,16,4.052,4.053,4.028,4.028,28
20110301|2010-11-16 09:30,16,4.027,4.042,4.027,4.034,58
20110301|2010-11-16 10:00,16,4.033,4.04,4.005,4.006,33
20110301|2010-11-16 10:30,16,4.001,4.002,3.957,3.96,191
20110301|2010-11-16 11:00,16,3.96,4.02,3.96,4.02,87
20110301|2010-11-16 11:30,16,4.005,4.005,4,4,13
20110301|2010-11-16 12:00,16,3.99,4.006,3.982,3.982,53
20110301|2010-11-16 12:30,16,3.983,4.001,3.98,3.993,21
20110301|2010-11-16 13:00,16,3.988,3.988,3.98,3.98,20
20110301|2010-11-16 13:30,16,3.981,3.987,3.979,3.985,13
20110301|2010-11-16 14:30,16,3.988,3.988,3.988,3.988,4
20110301|2010-11-16 15:00,16,3.992,3.992,3.99,3.99,2
20110301|2010-11-16 16:00,16,3.993,3.993,3.993,3.993,10
20110301|2010-11-16 17:00,17,4.003,4.003,4.003,4.003,1
20110301|2010-11-16 18:30,17,3.973,3.982,3.973,3.982,2
20110301|2010-11-16 19:30,17,3.964,3.964,3.964,3.964,1
20110301|2010-11-17 01:00,17,3.967,3.967,3.967,3.967,1
20110301|2010-11-17 03:00,17,3.975,3.98,3.975,3.98,5
20110301|2010-11-17 04:30,17,4.001,4.001,4.001,4.001,1
20110301|2010-11-17 05:30,17,4.014,4.021,4.014,4.021,3
20110301|2010-11-17 06:00,17,4.02,4.02,4.02,4.02,1
20110301|2010-11-17 06:30,17,4.028,4.028,4.028,4.028,1
20110301|2010-11-17 07:00,17,4.03,4.037,4.021,4.035,39
20110301|2010-11-17 07:30,17,4.037,4.045,4.024,4.04,101
20110301|2010-11-17 08:00,17,4.043,4.095,4.043,4.089,241
20110301|2010-11-17 08:30,17,4.085,4.089,4.065,4.083,79
20110301|2010-11-17 09:00,17,4.073,4.081,4.068,4.068,63
20110301|2010-11-17 09:30,17,4.06,4.104,4.058,4.1,57
20110301|2010-11-17 10:00,17,4.1,4.117,4.089,4.104,243
20110301|2010-11-17 10:30,17,4.105,4.105,4.08,4.087,132
20110301|2010-11-17 11:00,17,4.087,4.092,4.054,4.058,279
20110301|2010-11-17 11:30,17,4.075,4.085,4.075,4.078,16
20110301|2010-11-17 12:00,17,4.07,4.08,4.07,4.08,30
20110301|2010-11-17 12:30,17,4.075,4.088,4.068,4.088,35
20110301|2010-11-17 13:00,17,4.109,4.166,4.093,4.155,198
20110301|2010-11-17 13:30,17,4.154,4.154,4.143,4.146,27
20110301|2010-11-17 14:00,17,4.148,4.151,4.141,4.151,25
20110301|2010-11-17 14:30,17,4.152,4.157,4.149,4.149,41
20110301|2010-11-17 15:00,17,4.159,4.16,4.159,4.16,5
20110301|2010-11-17 15:30,17,4.165,4.165,4.165,4.165,1
20110301|2010-11-17 18:30,18,4.133,4.133,4.133,4.133,1
20110301|2010-11-17 19:00,18,4.128,4.128,4.128,4.128,2
20110301|2010-11-17 19:30,18,4.128,4.128,4.128,4.128,1
20110301|2010-11-17 20:30,18,4.126,4.129,4.126,4.128,5
20110301|2010-11-17 21:30,18,4.128,4.128,4.128,4.128,3
20110301|2010-11-18 00:30,18,4.139,4.139,4.139,4.139,2
20110301|2010-11-18 01:30,18,4.157,4.157,4.157,4.157,1
20110301|2010-11-18 02:30,18,4.146,4.147,4.146,4.147,2
20110301|2010-11-18 03:00,18,4.165,4.165,4.165,4.165,1
20110301|2010-11-18 03:30,18,4.156,4.156,4.156,4.156,2
20110301|2010-11-18 04:00,18,4.156,4.156,4.156,4.156,2
20110301|2010-11-18 04:30,18,4.158,4.158,4.158,4.158,2
20110301|2010-11-18 05:00,18,4.158,4.158,4.158,4.158,2
20110301|2010-11-18 05:30,18,4.153,4.153,4.153,4.153,1
20110301|2010-11-18 06:30,18,4.136,4.136,4.118,4.118,4
20110301|2010-11-18 07:00,18,4.12,4.147,4.11,4.11,26
20110301|2010-11-18 07:30,18,4.11,4.138,4.099,4.115,29
20110301|2010-11-18 08:00,18,4.098,4.125,4.096,4.125,92
20110301|2010-11-18 08:30,18,4.12,4.129,4.109,4.118,83
20110301|2010-11-18 09:00,18,4.114,4.115,4.107,4.113,14
20110301|2010-11-18 09:30,18,4.083,4.125,4.036,4.039,113
20110301|2010-11-18 10:00,18,4.025,4.056,4.022,4.045,59
20110301|2010-11-18 10:30,18,4.054,4.075,4.043,4.055,72
20110301|2010-11-18 11:00,18,4.05,4.05,4.043,4.046,15
20110301|2010-11-18 11:30,18,4.065,4.095,4.065,4.085,43
20110301|2010-11-18 12:00,18,4.08,4.08,4.071,4.071,17
20110301|2010-11-18 12:30,18,4.077,4.184,4.077,4.152,178
20110301|2010-11-18 13:00,18,4.164,4.175,4.143,4.162,293
20110301|2010-11-18 13:30,18,4.172,4.172,4.158,4.17,49
20110301|2010-11-18 14:00,18,4.166,4.171,4.166,4.168,7
20110301|2010-11-18 14:30,18,4.164,4.171,4.164,4.17,15
20110301|2010-11-18 15:00,18,4.171,4.171,4.159,4.159,10
20110301|2010-11-18 15:30,18,4.159,4.16,4.159,4.16,21
20110301|2010-11-18 16:00,18,4.16,4.165,4.16,4.165,40
20110301|2010-11-18 19:30,19,4.182,4.182,4.182,4.182,1
20110301|2010-11-18 22:30,19,4.136,4.136,4.136,4.136,2
20110301|2010-11-19 00:00,19,4.154,4.154,4.154,4.154,2
20110301|2010-11-19 03:30,19,4.139,4.139,4.139,4.139,1
20110301|2010-11-19 05:00,19,4.142,4.142,4.142,4.142,2
20110301|2010-11-19 06:00,19,4.154,4.154,4.154,4.154,1
20110301|2010-11-19 06:30,19,4.124,4.135,4.124,4.135,3
20110301|2010-11-19 07:00,19,4.151,4.188,4.145,4.184,28
20110301|2010-11-19 07:30,19,4.182,4.209,4.171,4.201,145
20110301|2010-11-19 08:00,19,4.207,4.213,4.194,4.204,85
20110301|2010-11-19 08:30,19,4.21,4.23,4.21,4.22,118
20110301|2010-11-19 09:00,19,4.215,4.224,4.187,4.222,201
20110301|2010-11-19 09:30,19,4.222,4.241,4.219,4.24,84
20110301|2010-11-19 10:00,19,4.242,4.251,4.218,4.229,140
20110301|2010-11-19 10:30,19,4.215,4.236,4.199,4.231,158
20110301|2010-11-19 11:00,19,4.221,4.257,4.218,4.253,142
20110301|2010-11-19 11:30,19,4.251,4.262,4.248,4.258,96
20110301|2010-11-19 12:00,19,4.262,4.283,4.256,4.27,52
20110301|2010-11-19 12:30,19,4.272,4.272,4.241,4.252,35
20110301|2010-11-19 13:00,19,4.26,4.28,4.257,4.277,91
20110301|2010-11-19 13:30,19,4.275,4.281,4.275,4.277,130
20110301|2010-11-19 14:00,19,4.279,4.291,4.279,4.287,19
20110301|2010-11-19 14:30,19,4.283,4.285,4.282,4.282,14
20110301|2010-11-19 15:00,19,4.284,4.284,4.284,4.284,2
20110301|2010-11-21 17:00,22,4.3,4.3,4.3,4.3,1
20110301|2010-11-21 18:00,22,4.3,4.3,4.3,4.3,3
20110301|2010-11-21 19:00,22,4.307,4.314,4.307,4.308,6
20110301|2010-11-21 19:30,22,4.307,4.31,4.306,4.31,8
20110301|2010-11-21 21:00,22,4.321,4.321,4.32,4.32,2
20110301|2010-11-21 22:30,22,4.325,4.325,4.31,4.31,5
20110301|2010-11-21 23:00,22,4.308,4.308,4.307,4.307,2
20110301|2010-11-21 23:30,22,4.315,4.315,4.315,4.315,1
20110301|2010-11-22 00:30,22,4.307,4.307,4.307,4.307,1
20110301|2010-11-22 03:00,22,4.33,4.331,4.33,4.331,4
20110301|2010-11-22 03:30,22,4.329,4.329,4.329,4.329,1
20110301|2010-11-22 04:00,22,4.332,4.332,4.332,4.332,3
20110301|2010-11-22 04:30,22,4.332,4.332,4.323,4.323,8
20110301|2010-11-22 05:00,22,4.324,4.325,4.316,4.321,11
20110301|2010-11-22 05:30,22,4.321,4.34,4.32,4.339,43
20110301|2010-11-22 06:00,22,4.34,4.34,4.328,4.328,14
20110301|2010-11-22 06:30,22,4.323,4.323,4.311,4.311,29
20110301|2010-11-22 07:00,22,4.309,4.309,4.276,4.29,95
20110301|2010-11-22 07:30,22,4.29,4.335,4.29,4.329,81
20110301|2010-11-22 08:00,22,4.336,4.336,4.281,4.294,165
20110301|2010-11-22 08:30,22,4.302,4.319,4.289,4.289,452
20110301|2010-11-22 09:00,22,4.288,4.288,4.259,4.267,151
20110301|2010-11-22 09:30,22,4.265,4.305,4.262,4.276,206
20110301|2010-11-22 10:00,22,4.276,4.299,4.255,4.288,181
20110301|2010-11-22 10:30,22,4.297,4.323,4.296,4.301,197
20110301|2010-11-22 11:00,22,4.32,4.325,4.314,4.315,91
20110301|2010-11-22 11:30,22,4.315,4.356,4.315,4.356,130
20110301|2010-11-22 12:00,22,4.355,4.36,4.33,4.357,101
20110301|2010-11-22 12:30,22,4.354,4.363,4.345,4.353,112
20110301|2010-11-22 13:00,22,4.36,4.397,4.348,4.389,412
20110301|2010-11-22 13:30,22,4.388,4.392,4.385,4.388,94
20110301|2010-11-22 14:00,22,4.38,4.383,4.373,4.378,34
20110301|2010-11-22 14:30,22,4.379,4.384,4.377,4.381,20
20110301|2010-11-22 15:00,22,4.385,4.386,4.382,4.386,17
20110301|2010-11-22 15:30,22,4.387,4.388,4.366,4.37,22
20110301|2010-11-22 16:00,22,4.371,4.371,4.371,4.371,1
20110301|2010-11-22 18:00,23,4.394,4.394,4.394,4.394,1
20110301|2010-11-22 18:30,23,4.394,4.394,4.394,4.394,4
20110301|2010-11-22 19:00,23,4.4,4.404,4.4,4.404,3
20110301|2010-11-22 19:30,23,4.404,4.404,4.404,4.404,2
20110301|2010-11-22 20:00,23,4.404,4.404,4.404,4.404,1
20110301|2010-11-22 21:30,23,4.392,4.392,4.392,4.392,1
20110301|2010-11-22 22:30,23,4.37,4.37,4.37,4.37,1
20110301|2010-11-22 23:00,23,4.376,4.376,4.376,4.376,2
20110301|2010-11-23 01:00,23,4.388,4.388,4.381,4.382,7
20110301|2010-11-23 01:30,23,4.382,4.388,4.382,4.384,5
20110301|2010-11-23 02:00,23,4.382,4.382,4.362,4.365,84
20110301|2010-11-23 02:30,23,4.368,4.368,4.362,4.363,3
20110301|2010-11-23 03:00,23,4.361,4.366,4.36,4.364,12
20110301|2010-11-23 03:30,23,4.361,4.365,4.36,4.365,15
20110301|2010-11-23 04:00,23,4.365,4.371,4.365,4.371,6
20110301|2010-11-23 04:30,23,4.37,4.37,4.363,4.363,3
20110301|2010-11-23 05:00,23,4.369,4.379,4.369,4.377,15
20110301|2010-11-23 05:30,23,4.381,4.381,4.366,4.367,27
20110301|2010-11-23 06:00,23,4.368,4.373,4.344,4.346,41
20110301|2010-11-23 06:30,23,4.344,4.347,4.328,4.328,116
20110301|2010-11-23 07:00,23,4.328,4.339,4.279,4.298,183
20110301|2010-11-23 07:30,23,4.305,4.305,4.266,4.296,177
20110301|2010-11-23 08:00,23,4.295,4.321,4.279,4.321,221
20110301|2010-11-23 08:30,23,4.321,4.341,4.313,4.341,161
20110301|2010-11-23 09:00,23,4.337,4.356,4.315,4.322,387
20110301|2010-11-23 09:30,23,4.321,4.346,4.32,4.343,73
20110301|2010-11-23 10:00,23,4.345,4.357,4.335,4.335,95
20110301|2010-11-23 10:30,23,4.333,4.347,4.333,4.342,243
20110301|2010-11-23 11:00,23,4.342,4.389,4.342,4.375,90
20110301|2010-11-23 11:30,23,4.372,4.381,4.358,4.359,115
20110301|2010-11-23 12:00,23,4.361,4.378,4.358,4.374,49
20110301|2010-11-23 12:30,23,4.372,4.372,4.333,4.339,67
20110301|2010-11-23 13:00,23,4.33,4.376,4.33,4.375,381
20110301|2010-11-23 13:30,23,4.372,4.372,4.362,4.369,52
20110301|2010-11-23 14:00,23,4.369,4.37,4.361,4.363,47
20110301|2010-11-23 14:30,23,4.36,4.36,4.357,4.358,42
20110301|2010-11-23 15:00,23,4.36,4.363,4.355,4.363,21
20110301|2010-11-23 15:30,23,4.36,4.367,4.36,4.367,23
20110301|2010-11-23 16:00,23,4.367,4.37,4.363,4.363,65
20110301|2010-11-23 18:30,24,4.374,4.374,4.374,4.374,1
20110301|2010-11-23 19:30,24,4.385,4.385,4.385,4.385,10
20110301|2010-11-23 21:30,24,4.373,4.373,4.373,4.373,1
20110301|2010-11-23 22:30,24,4.378,4.378,4.371,4.371,5
20110301|2010-11-23 23:00,24,4.37,4.37,4.37,4.37,1
20110301|2010-11-23 23:30,24,4.37,4.374,4.37,4.374,5
20110301|2010-11-24 00:00,24,4.375,4.375,4.373,4.373,6
20110301|2010-11-24 00:30,24,4.375,4.375,4.375,4.375,5
20110301|2010-11-24 01:00,24,4.384,4.384,4.384,4.384,2
20110301|2010-11-24 01:30,24,4.384,4.387,4.384,4.387,5
20110301|2010-11-24 02:00,24,4.387,4.39,4.387,4.39,5
20110301|2010-11-24 02:30,24,4.389,4.391,4.388,4.388,7
20110301|2010-11-24 03:00,24,4.388,4.391,4.387,4.391,6
20110301|2010-11-24 03:30,24,4.388,4.393,4.388,4.391,18
20110301|2010-11-24 04:00,24,4.384,4.385,4.384,4.385,3
20110301|2010-11-24 04:30,24,4.387,4.387,4.383,4.383,4
20110301|2010-11-24 05:00,24,4.38,4.381,4.376,4.376,20
20110301|2010-11-24 05:30,24,4.386,4.386,4.371,4.376,7
20110301|2010-11-24 06:00,24,4.374,4.386,4.374,4.386,13
20110301|2010-11-24 06:30,24,4.387,4.387,4.363,4.368,94
20110301|2010-11-24 07:00,24,4.368,4.368,4.324,4.327,127
20110301|2010-11-24 07:30,24,4.327,4.34,4.31,4.326,190
20110301|2010-11-24 08:00,24,4.324,4.33,4.305,4.307,81
20110301|2010-11-24 08:30,24,4.308,4.328,4.308,4.316,69
20110301|2010-11-24 09:00,24,4.316,4.341,4.316,4.32,255
20110301|2010-11-24 09:30,24,4.318,4.326,4.315,4.322,164
20110301|2010-11-24 10:00,24,4.329,4.332,4.32,4.321,161
20110301|2010-11-24 10:30,24,4.322,4.332,4.322,4.324,186
20110301|2010-11-24 11:00,24,4.398,4.451,4.38,4.435,388
20110301|2010-11-24 11:30,24,4.433,4.435,4.411,4.43,234
20110301|2010-11-24 12:00,24,4.43,4.447,4.427,4.441,225
20110301|2010-11-24 12:30,24,4.445,4.454,4.406,4.413,550
20110301|2010-11-24 13:00,24,4.393,4.393,4.348,4.35,268
20110301|2010-11-24 13:30,24,4.35,4.359,4.35,4.355,55
20110301|2010-11-24 14:00,24,4.358,4.359,4.354,4.357,37
20110301|2010-11-24 14:30,24,4.359,4.368,4.357,4.367,24
20110301|2010-11-24 15:00,24,4.367,4.368,4.365,4.368,4
20110301|2010-11-24 15:30,24,4.368,4.37,4.368,4.37,5
20110301|2010-11-24 19:00,26,4.4,4.4,4.4,4.4,2
20110301|2010-11-24 20:30,26,4.4,4.4,4.4,4.4,1
20110301|2010-11-24 21:00,26,4.4,4.4,4.4,4.4,1
20110301|2010-11-24 21:30,26,4.4,4.413,4.4,4.413,2
20110301|2010-11-24 22:00,26,4.415,4.415,4.411,4.411,2
20110301|2010-11-24 22:30,26,4.37,4.37,4.37,4.37,1
20110301|2010-11-25 01:00,26,4.378,4.378,4.378,4.378,2
20110301|2010-11-25 01:30,26,4.385,4.385,4.382,4.382,2
20110301|2010-11-25 02:00,26,4.381,4.387,4.381,4.384,4
20110301|2010-11-25 03:00,26,4.393,4.396,4.393,4.396,3
20110301|2010-11-25 03:30,26,4.393,4.393,4.392,4.392,3
20110301|2010-11-25 04:00,26,4.386,4.387,4.377,4.385,15
20110301|2010-11-25 04:30,26,4.394,4.394,4.391,4.391,5
20110301|2010-11-25 05:30,26,4.391,4.392,4.39,4.392,3
20110301|2010-11-25 06:00,26,4.394,4.396,4.394,4.396,7
20110301|2010-11-25 06:30,26,4.396,4.396,4.393,4.396,7
20110301|2010-11-25 07:00,26,4.394,4.394,4.393,4.394,4
20110301|2010-11-25 07:30,26,4.39,4.39,4.39,4.39,1
20110301|2010-11-25 08:00,26,4.387,4.387,4.371,4.372,20
20110301|2010-11-25 08:30,26,4.358,4.358,4.335,4.335,61
20110301|2010-11-25 09:00,26,4.338,4.338,4.327,4.327,18
20110301|2010-11-25 09:30,26,4.33,4.371,4.33,4.349,8
20110301|2010-11-25 10:00,26,4.352,4.356,4.349,4.354,11
20110301|2010-11-25 10:30,26,4.355,4.37,4.355,4.37,5
20110301|2010-11-25 11:00,26,4.371,4.383,4.369,4.383,3
20110301|2010-11-25 11:30,26,4.371,4.371,4.371,4.371,1
20110301|2010-11-25 12:00,26,4.371,4.371,4.371,4.371,1
20110301|2010-11-25 18:00,26,4.367,4.367,4.363,4.363,2
20110301|2010-11-25 23:00,26,4.345,4.345,4.345,4.345,1
20110301|2010-11-26 01:30,26,4.355,4.355,4.346,4.346,2
20110301|2010-11-26 02:00,26,4.347,4.347,4.347,4.347,1
20110301|2010-11-26 03:00,26,4.367,4.377,4.367,4.368,6
20110301|2010-11-26 03:30,26,4.366,4.368,4.366,4.368,6
20110301|2010-11-26 04:00,26,4.36,4.361,4.357,4.361,15
20110301|2010-11-26 04:30,26,4.366,4.369,4.366,4.368,4
20110301|2010-11-26 05:00,26,4.37,4.37,4.37,4.37,1
20110301|2010-11-26 05:30,26,4.368,4.368,4.368,4.368,1
20110301|2010-11-26 06:30,26,4.368,4.371,4.357,4.371,7
20110301|2010-11-26 07:00,26,4.371,4.371,4.349,4.351,22
20110301|2010-11-26 07:30,26,4.351,4.393,4.339,4.393,84
20110301|2010-11-26 08:00,26,4.394,4.4,4.381,4.381,150
20110301|2010-11-26 08:30,26,4.384,4.4,4.384,4.398,125
20110301|2010-11-26 09:00,26,4.398,4.409,4.393,4.399,53
20110301|2010-11-26 09:30,26,4.404,4.404,4.391,4.391,18
20110301|2010-11-26 10:00,26,4.39,4.391,4.359,4.359,51
20110301|2010-11-26 10:30,26,4.359,4.369,4.355,4.357,144
20110301|2010-11-26 11:00,26,4.354,4.369,4.352,4.356,47
20110301|2010-11-26 11:30,26,4.356,4.367,4.353,4.366,21
20110301|2010-11-26 12:00,26,4.373,4.383,4.359,4.373,31
20110301|2010-11-26 12:30,26,4.374,4.383,4.374,4.378,10
20110301|2010-11-28 17:00,29,4.37,4.37,4.364,4.364,11
20110301|2010-11-28 19:00,29,4.385,4.385,4.385,4.385,1
20110301|2010-11-28 20:00,29,4.397,4.4,4.396,4.4,12
20110301|2010-11-28 22:00,29,4.395,4.395,4.395,4.395,3
20110301|2010-11-28 22:30,29,4.395,4.395,4.395,4.395,2
20110301|2010-11-28 23:30,29,4.403,4.414,4.403,4.414,3
20110301|2010-11-29 00:30,29,4.394,4.394,4.394,4.394,1
20110301|2010-11-29 01:00,29,4.403,4.407,4.403,4.407,2
20110301|2010-11-29 01:30,29,4.408,4.411,4.408,4.411,4
20110301|2010-11-29 02:00,29,4.413,4.417,4.413,4.417,3
20110301|2010-11-29 02:30,29,4.419,4.423,4.419,4.422,16
20110301|2010-11-29 03:30,29,4.421,4.425,4.421,4.425,12
20110301|2010-11-29 04:00,29,4.424,4.424,4.415,4.415,10
20110301|2010-11-29 04:30,29,4.415,4.416,4.409,4.409,10
20110301|2010-11-29 05:00,29,4.412,4.418,4.412,4.418,14
20110301|2010-11-29 05:30,29,4.417,4.435,4.417,4.435,23
20110301|2010-11-29 06:00,29,4.435,4.44,4.428,4.435,28
20110301|2010-11-29 06:30,29,4.435,4.437,4.426,4.435,22
20110301|2010-11-29 07:00,29,4.432,4.435,4.397,4.399,61
20110301|2010-11-29 07:30,29,4.404,4.419,4.384,4.417,185
20110301|2010-11-29 08:00,29,4.424,4.454,4.422,4.424,419
20110301|2010-11-29 08:30,29,4.421,4.421,4.351,4.363,407
20110301|2010-11-29 09:00,29,4.361,4.377,4.316,4.328,290
20110301|2010-11-29 09:30,29,4.34,4.36,4.33,4.332,110
20110301|2010-11-29 10:00,29,4.329,4.33,4.305,4.314,118
20110301|2010-11-29 10:30,29,4.314,4.314,4.206,4.206,486
20110301|2010-11-29 11:00,29,4.212,4.215,4.18,4.206,189
20110301|2010-11-29 11:30,29,4.206,4.206,4.161,4.183,135
20110301|2010-11-29 12:00,29,4.188,4.197,4.176,4.182,103
20110301|2010-11-29 12:30,29,4.179,4.21,4.172,4.2,182
20110301|2010-11-29 13:00,29,4.203,4.21,4.188,4.195,52
20110301|2010-11-29 13:30,29,4.204,4.205,4.199,4.204,47
20110301|2010-11-29 14:00,29,4.208,4.212,4.208,4.209,7
20110301|2010-11-29 14:30,29,4.206,4.215,4.206,4.211,46
20110301|2010-11-29 15:00,29,4.204,4.207,4.2,4.2,16
20110301|2010-11-29 15:30,29,4.199,4.205,4.199,4.203,9
20110301|2010-11-29 16:00,29,4.207,4.213,4.207,4.207,7
20110301|2010-11-29 17:30,30,4.2,4.2,4.2,4.2,2
20110301|2010-11-29 18:00,30,4.2,4.2,4.2,4.2,8
20110301|2010-11-29 19:00,30,4.18,4.18,4.18,4.18,10
20110301|2010-11-29 20:00,30,4.18,4.18,4.18,4.18,1
20110301|2010-11-29 21:00,30,4.175,4.176,4.175,4.176,4
20110301|2010-11-29 22:30,30,4.192,4.192,4.19,4.19,10
20110301|2010-11-29 23:00,30,4.193,4.193,4.192,4.192,2
20110301|2010-11-29 23:30,30,4.21,4.21,4.21,4.21,1
20110301|2010-11-30 01:00,30,4.206,4.211,4.206,4.211,2
20110301|2010-11-30 02:00,30,4.207,4.207,4.207,4.207,1
20110301|2010-11-30 02:30,30,4.219,4.219,4.219,4.219,2
20110301|2010-11-30 03:00,30,4.215,4.215,4.185,4.204,15
20110301|2010-11-30 03:30,30,4.203,4.203,4.197,4.197,3
20110301|2010-11-30 04:30,30,4.202,4.202,4.202,4.202,2
20110301|2010-11-30 05:00,30,4.193,4.201,4.193,4.201,2
20110301|2010-11-30 05:30,30,4.203,4.203,4.186,4.188,22
20110301|2010-11-30 06:00,30,4.188,4.216,4.188,4.195,25
20110301|2010-11-30 06:30,30,4.192,4.2,4.187,4.19,98
20110301|2010-11-30 07:00,30,4.187,4.209,4.168,4.208,157
20110301|2010-11-30 07:30,30,4.207,4.237,4.194,4.231,175
20110301|2010-11-30 08:00,30,4.228,4.235,4.143,4.156,290
20110301|2010-11-30 08:30,30,4.157,4.159,4.125,4.154,220
20110301|2010-11-30 09:00,30,4.154,4.173,4.137,4.142,312
20110301|2010-11-30 09:30,30,4.143,4.159,4.131,4.138,145
20110301|2010-11-30 10:00,30,4.134,4.157,4.131,4.131,132
20110301|2010-11-30 10:30,30,4.13,4.172,4.13,4.158,368
20110301|2010-11-30 11:00,30,4.158,4.165,4.149,4.156,70
20110301|2010-11-30 11:30,30,4.163,4.172,4.154,4.168,73
20110301|2010-11-30 12:00,30,4.173,4.203,4.173,4.19,130
20110301|2010-11-30 12:30,30,4.191,4.195,4.18,4.195,38
20110301|2010-11-30 13:00,30,4.205,4.205,4.167,4.172,1264
20110301|2010-11-30 13:30,30,4.171,4.183,4.17,4.178,168
20110301|2010-11-30 14:00,30,4.182,4.184,4.175,4.181,25
20110301|2010-11-30 14:30,30,4.186,4.192,4.185,4.192,7
20110301|2010-11-30 15:00,30,4.194,4.2,4.193,4.2,20
20110301|2010-11-30 15:30,30,4.2,4.201,4.197,4.198,9
20110301|2010-11-30 16:00,30,4.194,4.194,4.189,4.189,3
20110301|2010-11-30 17:00,1,4.22,4.22,4.22,4.22,1
20110301|2010-11-30 17:30,1,4.19,4.19,4.19,4.19,2
20110301|2010-11-30 21:00,1,4.194,4.194,4.194,4.194,1
20110301|2010-11-30 21:30,1,4.196,4.196,4.196,4.196,6
20110301|2010-11-30 22:30,1,4.197,4.197,4.197,4.197,1
20110301|2010-12-01 01:00,1,4.214,4.219,4.214,4.219,2
20110301|2010-12-01 01:30,1,4.214,4.214,4.214,4.214,6
20110301|2010-12-01 02:00,1,4.219,4.249,4.219,4.239,30
20110301|2010-12-01 02:30,1,4.235,4.235,4.222,4.222,11
20110301|2010-12-01 03:00,1,4.219,4.219,4.219,4.219,1
20110301|2010-12-01 03:30,1,4.225,4.225,4.225,4.225,1
20110301|2010-12-01 04:00,1,4.236,4.242,4.236,4.242,6
20110301|2010-12-01 04:30,1,4.24,4.245,4.234,4.235,25
20110301|2010-12-01 05:00,1,4.235,4.242,4.234,4.242,28
20110301|2010-12-01 05:30,1,4.244,4.244,4.232,4.232,8
20110301|2010-12-01 06:00,1,4.222,4.227,4.215,4.227,16
20110301|2010-12-01 06:30,1,4.218,4.242,4.218,4.242,22
20110301|2010-12-01 07:00,1,4.239,4.239,4.207,4.227,83
20110301|2010-12-01 07:30,1,4.229,4.237,4.199,4.207,79
20110301|2010-12-01 08:00,1,4.208,4.214,4.175,4.201,222
20110301|2010-12-01 08:30,1,4.202,4.219,4.172,4.197,179
20110301|2010-12-01 09:00,1,4.201,4.213,4.182,4.19,91
20110301|2010-12-01 09:30,1,4.189,4.189,4.151,4.157,132
20110301|2010-12-01 10:00,1,4.162,4.204,4.162,4.192,217
20110301|2010-12-01 10:30,1,4.192,4.268,4.19,4.264,341
20110301|2010-12-01 11:00,1,4.26,4.263,4.23,4.235,58
20110301|2010-12-01 11:30,1,4.239,4.261,4.234,4.249,129
20110301|2010-12-01 12:00,1,4.255,4.289,4.247,4.266,184
20110301|2010-12-01 12:30,1,4.265,4.27,4.243,4.252,90
20110301|2010-12-01 13:00,1,4.251,4.256,4.209,4.243,451
20110301|2010-12-01 13:30,1,4.243,4.255,4.24,4.25,51
20110301|2010-12-01 14:00,1,4.249,4.257,4.245,4.254,30
20110301|2010-12-01 14:30,1,4.254,4.258,4.253,4.256,9
20110301|2010-12-01 15:00,1,4.256,4.266,4.256,4.266,16
20110301|2010-12-01 15:30,1,4.27,4.271,4.27,4.271,3
20110301|2010-12-01 16:00,1,4.27,4.277,4.27,4.277,17
20110301|2010-12-01 17:30,2,4.275,4.275,4.275,4.275,1
20110301|2010-12-01 19:30,2,4.27,4.27,4.27,4.27,1
20110301|2010-12-01 22:30,2,4.264,4.264,4.26,4.26,6
20110301|2010-12-01 23:00,2,4.258,4.258,4.258,4.258,1
20110301|2010-12-02 01:30,2,4.27,4.27,4.255,4.263,6
20110301|2010-12-02 02:00,2,4.258,4.264,4.258,4.261,3
20110301|2010-12-02 02:30,2,4.265,4.269,4.265,4.269,2
20110301|2010-12-02 03:00,2,4.271,4.271,4.271,4.271,5
20110301|2010-12-02 04:00,2,4.28,4.284,4.28,4.284,8
20110301|2010-12-02 04:30,2,4.279,4.288,4.279,4.288,7
20110301|2010-12-02 05:30,2,4.292,4.292,4.289,4.291,3
20110301|2010-12-02 06:00,2,4.296,4.319,4.288,4.319,29
20110301|2010-12-02 06:30,2,4.32,4.33,4.32,4.324,46
20110301|2010-12-02 07:00,2,4.326,4.34,4.307,4.309,145
20110301|2010-12-02 07:30,2,4.315,4.331,4.3,4.308,24
20110301|2010-12-02 08:00,2,4.306,4.323,4.273,4.275,192
20110301|2010-12-02 08:30,2,4.278,4.301,4.265,4.285,94
20110301|2010-12-02 09:00,2,4.289,4.326,4.284,4.3,212
20110301|2010-12-02 09:30,2,4.24,4.312,4.235,4.268,280
20110301|2010-12-02 10:00,2,4.268,4.285,4.249,4.26,164
20110301|2010-12-02 10:30,2,4.259,4.271,4.191,4.191,196
20110301|2010-12-02 11:00,2,4.19,4.208,4.179,4.199,174
20110301|2010-12-02 11:30,2,4.207,4.223,4.187,4.205,150
20110301|2010-12-02 12:00,2,4.196,4.213,4.194,4.213,68
20110301|2010-12-02 12:30,2,4.218,4.243,4.218,4.235,73
20110301|2010-12-02 13:00,2,4.262,4.323,4.259,4.307,466
20110301|2010-12-02 13:30,2,4.306,4.31,4.291,4.293,270
20110301|2010-12-02 14:00,2,4.293,4.304,4.293,4.304,71
20110301|2010-12-02 14:30,2,4.306,4.309,4.294,4.295,31
20110301|2010-12-02 15:00,2,4.3,4.312,4.3,4.312,95
20110301|2010-12-02 15:30,2,4.304,4.314,4.304,4.314,5
20110301|2010-12-02 16:00,2,4.313,4.313,4.313,4.313,1
20110301|2010-12-02 17:00,3,4.322,4.322,4.322,4.322,2
20110301|2010-12-02 17:30,3,4.322,4.322,4.322,4.322,1
20110301|2010-12-02 19:00,3,4.312,4.312,4.312,4.312,1
20110301|2010-12-02 21:30,3,4.314,4.314,4.314,4.314,1
20110301|2010-12-02 23:00,3,4.312,4.312,4.312,4.312,1
20110301|2010-12-03 01:30,3,4.305,4.305,4.305,4.305,1
20110301|2010-12-03 02:30,3,4.312,4.312,4.304,4.304,2
20110301|2010-12-03 03:00,3,4.297,4.3,4.295,4.3,17
20110301|2010-12-03 03:30,3,4.3,4.301,4.298,4.298,17
20110301|2010-12-03 04:30,3,4.292,4.292,4.292,4.292,1
20110301|2010-12-03 05:00,3,4.283,4.283,4.283,4.283,1
20110301|2010-12-03 05:30,3,4.291,4.294,4.291,4.294,4
20110301|2010-12-03 06:00,3,4.31,4.317,4.308,4.308,5
20110301|2010-12-03 06:30,3,4.295,4.313,4.295,4.302,6
20110301|2010-12-03 07:00,3,4.304,4.304,4.275,4.294,45
20110301|2010-12-03 07:30,3,4.303,4.308,4.274,4.289,145
20110301|2010-12-03 08:00,3,4.299,4.347,4.288,4.325,240
20110301|2010-12-03 08:30,3,4.329,4.35,4.326,4.34,195
20110301|2010-12-03 09:00,3,4.342,4.352,4.333,4.339,121
20110301|2010-12-03 09:30,3,4.334,4.338,4.311,4.317,233
20110301|2010-12-03 10:00,3,4.31,4.318,4.284,4.288,89
20110301|2010-12-03 10:30,3,4.287,4.297,4.259,4.275,267
20110301|2010-12-03 11:00,3,4.274,4.299,4.271,4.285,150
20110301|2010-12-03 11:30,3,4.281,4.294,4.277,4.287,41
20110301|2010-12-03 12:00,3,4.287,4.287,4.267,4.276,32
20110301|2010-12-03 12:30,3,4.273,4.31,4.266,4.305,147
20110301|2010-12-03 13:00,3,4.306,4.33,4.303,4.319,170
20110301|2010-12-03 13:30,3,4.318,4.318,4.304,4.304,47
20110301|2010-12-03 14:00,3,4.301,4.308,4.301,4.306,16
20110301|2010-12-03 14:30,3,4.308,4.309,4.298,4.298,12
20110301|2010-12-03 15:00,3,4.295,4.303,4.295,4.296,12
20110301|2010-12-03 15:30,3,4.294,4.3,4.294,4.3,3
20110301|2010-12-03 16:00,3,4.293,4.293,4.293,4.293,1
20110301|2010-12-05 17:00,6,4.373,4.382,4.365,4.368,34
20110301|2010-12-05 18:00,6,4.373,4.375,4.373,4.375,2
20110301|2010-12-05 18:30,6,4.374,4.374,4.374,4.374,1
20110301|2010-12-05 19:30,6,4.368,4.368,4.368,4.368,1
20110301|2010-12-05 20:00,6,4.37,4.372,4.37,4.372,2
20110301|2010-12-05 20:30,6,4.372,4.395,4.372,4.391,32
20110301|2010-12-05 21:00,6,4.39,4.39,4.39,4.39,2
20110301|2010-12-05 22:30,6,4.375,4.375,4.375,4.375,1
20110301|2010-12-05 23:30,6,4.366,4.366,4.365,4.365,2
20110301|2010-12-06 00:00,6,4.364,4.365,4.364,4.365,2
20110301|2010-12-06 01:00,6,4.368,4.368,4.368,4.368,2
20110301|2010-12-06 01:30,6,4.377,4.377,4.372,4.372,5
20110301|2010-12-06 02:00,6,4.365,4.365,4.365,4.365,3
20110301|2010-12-06 02:30,6,4.362,4.362,4.362,4.362,2
20110301|2010-12-06 04:00,6,4.358,4.358,4.358,4.358,1
20110301|2010-12-06 05:00,6,4.357,4.358,4.356,4.358,31
20110301|2010-12-06 05:30,6,4.358,4.365,4.355,4.364,9
20110301|2010-12-06 06:00,6,4.37,4.38,4.37,4.377,10
20110301|2010-12-06 06:30,6,4.373,4.375,4.367,4.371,10
20110301|2010-12-06 07:00,6,4.372,4.405,4.372,4.378,146
20110301|2010-12-06 07:30,6,4.381,4.408,4.381,4.404,124
20110301|2010-12-06 08:00,6,4.402,4.453,4.402,4.419,741
20110301|2010-12-06 08:30,6,4.411,4.434,4.4,4.429,254
20110301|2010-12-06 09:00,6,4.43,4.45,4.422,4.45,123
20110301|2010-12-06 09:30,6,4.446,4.447,4.421,4.429,117
20110301|2010-12-06 10:00,6,4.419,4.442,4.407,4.442,93
20110301|2010-12-06 10:30,6,4.442,4.472,4.427,4.461,254
20110301|2010-12-06 11:00,6,4.455,4.456,4.418,4.421,72
20110301|2010-12-06 11:30,6,4.422,4.428,4.406,4.418,80
20110301|2010-12-06 12:00,6,4.427,4.433,4.418,4.433,52
20110301|2010-12-06 12:30,6,4.434,4.487,4.431,4.482,417
20110301|2010-12-06 13:00,6,4.479,4.484,4.439,4.452,710
20110301|2010-12-06 13:30,6,4.45,4.46,4.446,4.459,121
20110301|2010-12-06 14:00,6,4.46,4.46,4.452,4.454,12
20110301|2010-12-06 14:30,6,4.456,4.459,4.455,4.455,37
20110301|2010-12-06 15:00,6,4.461,4.466,4.459,4.462,21
20110301|2010-12-06 15:30,6,4.458,4.458,4.457,4.457,2
20110301|2010-12-06 16:00,6,4.461,4.461,4.458,4.461,3
20110301|2010-12-06 17:30,7,4.47,4.47,4.47,4.47,5
20110301|2010-12-06 18:30,7,4.48,4.48,4.48,4.48,5
20110301|2010-12-06 20:00,7,4.482,4.482,4.482,4.482,1
20110301|2010-12-06 20:30,7,4.48,4.48,4.479,4.479,4
20110301|2010-12-06 22:00,7,4.48,4.48,4.48,4.48,1
20110301|2010-12-06 23:00,7,4.448,4.455,4.448,4.455,2
20110301|2010-12-07 00:30,7,4.453,4.453,4.453,4.453,1
20110301|2010-12-07 01:30,7,4.465,4.469,4.465,4.469,20
20110301|2010-12-07 02:00,7,4.468,4.473,4.468,4.473,9
20110301|2010-12-07 02:30,7,4.471,4.474,4.471,4.474,23
20110301|2010-12-07 03:00,7,4.47,4.47,4.47,4.47,1
20110301|2010-12-07 03:30,7,4.48,4.491,4.48,4.491,4
20110301|2010-12-07 04:00,7,4.498,4.5,4.491,4.497,36
20110301|2010-12-07 04:30,7,4.498,4.508,4.498,4.508,39
20110301|2010-12-07 05:00,7,4.506,4.507,4.505,4.507,6
20110301|2010-12-07 05:30,7,4.499,4.499,4.492,4.492,37
20110301|2010-12-07 06:00,7,4.498,4.51,4.497,4.504,18
20110301|2010-12-07 06:30,7,4.503,4.503,4.47,4.471,41
20110301|2010-12-07 07:00,7,4.471,4.474,4.45,4.467,128
20110301|2010-12-07 07:30,7,4.466,4.476,4.443,4.453,320
20110301|2010-12-07 08:00,7,4.452,4.468,4.437,4.46,315
20110301|2010-12-07 08:30,7,4.461,4.476,4.458,4.461,163
20110301|2010-12-07 09:00,7,4.459,4.467,4.448,4.467,108
20110301|2010-12-07 09:30,7,4.465,4.476,4.463,4.467,128
20110301|2010-12-07 10:00,7,4.469,4.479,4.464,4.472,197
20110301|2010-12-07 10:30,7,4.473,4.5,4.473,4.485,268
20110301|2010-12-07 11:00,7,4.49,4.49,4.414,4.418,324
20110301|2010-12-07 11:30,7,4.425,4.425,4.399,4.42,201
20110301|2010-12-07 12:00,7,4.422,4.429,4.393,4.405,341
20110301|2010-12-07 12:30,7,4.405,4.408,4.366,4.371,172
20110301|2010-12-07 13:00,7,4.38,4.39,4.371,4.376,286
20110301|2010-12-07 13:30,7,4.376,4.382,4.373,4.375,73
20110301|2010-12-07 14:00,7,4.376,4.38,4.375,4.38,154
20110301|2010-12-07 14:30,7,4.38,4.388,4.379,4.386,45
20110301|2010-12-07 15:00,7,4.388,4.394,4.375,4.375,18
20110301|2010-12-07 15:30,7,4.374,4.375,4.366,4.371,31
20110301|2010-12-07 16:00,7,4.369,4.371,4.367,4.368,6
20110301|2010-12-07 17:30,8,4.368,4.368,4.339,4.35,31
20110301|2010-12-07 21:00,8,4.353,4.353,4.353,4.353,1
20110301|2010-12-07 22:00,8,4.36,4.36,4.36,4.36,1
20110301|2010-12-07 22:30,8,4.355,4.355,4.355,4.355,1
20110301|2010-12-07 23:00,8,4.378,4.378,4.378,4.378,1
20110301|2010-12-08 00:30,8,4.376,4.376,4.376,4.376,1
20110301|2010-12-08 01:00,8,4.38,4.389,4.38,4.389,33
20110301|2010-12-08 01:30,8,4.389,4.391,4.389,4.389,7
20110301|2010-12-08 02:00,8,4.389,4.389,4.389,4.389,4
20110301|2010-12-08 02:30,8,4.384,4.384,4.384,4.384,1
20110301|2010-12-08 03:00,8,4.392,4.392,4.392,4.392,1
20110301|2010-12-08 03:30,8,4.391,4.393,4.391,4.392,4
20110301|2010-12-08 04:00,8,4.394,4.4,4.394,4.4,9
20110301|2010-12-08 04:30,8,4.398,4.405,4.398,4.405,2
20110301|2010-12-08 05:00,8,4.408,4.408,4.408,4.408,1
20110301|2010-12-08 05:30,8,4.408,4.426,4.406,4.423,17
20110301|2010-12-08 06:00,8,4.414,4.44,4.414,4.44,19
20110301|2010-12-08 06:30,8,4.443,4.443,4.409,4.42,26
20110301|2010-12-08 07:00,8,4.427,4.453,4.417,4.448,92
20110301|2010-12-08 07:30,8,4.45,4.475,4.436,4.46,126
20110301|2010-12-08 08:00,8,4.464,4.545,4.457,4.517,401
20110301|2010-12-08 08:30,8,4.512,4.533,4.491,4.507,394
20110301|2010-12-08 09:00,8,4.509,4.519,4.493,4.512,227
20110301|2010-12-08 09:30,8,4.513,4.523,4.5,4.523,151
20110301|2010-12-08 10:00,8,4.516,4.521,4.498,4.513,303
20110301|2010-12-08 10:30,8,4.513,4.532,4.493,4.518,390
20110301|2010-12-08 11:00,8,4.518,4.522,4.5,4.518,274
20110301|2010-12-08 11:30,8,4.519,4.531,4.509,4.529,168
20110301|2010-12-08 12:00,8,4.528,4.538,4.515,4.538,157
20110301|2010-12-08 12:30,8,4.54,4.543,4.506,4.507,438
20110301|2010-12-08 13:00,8,4.514,4.577,4.509,4.57,1460
20110301|2010-12-08 13:30,8,4.566,4.572,4.558,4.558,115
20110301|2010-12-08 14:00,8,4.558,4.56,4.548,4.55,507
20110301|2010-12-08 14:30,8,4.55,4.56,4.55,4.553,31
20110301|2010-12-08 15:00,8,4.555,4.568,4.55,4.566,80
20110301|2010-12-08 15:30,8,4.566,4.566,4.555,4.555,26
20110301|2010-12-08 16:00,8,4.555,4.571,4.555,4.571,5
20110301|2010-12-08 19:30,9,4.57,4.57,4.57,4.57,1
20110301|2010-12-08 21:00,9,4.579,4.579,4.579,4.579,2
20110301|2010-12-08 23:30,9,4.56,4.56,4.558,4.558,3
20110301|2010-12-09 00:00,9,4.58,4.58,4.58,4.58,1
20110301|2010-12-09 00:30,9,4.58,4.58,4.58,4.58,1
20110301|2010-12-09 01:30,9,4.59,4.601,4.59,4.601,45
20110301|2010-12-09 02:00,9,4.6,4.6,4.582,4.582,62
20110301|2010-12-09 02:30,9,4.583,4.584,4.58,4.58,4
20110301|2010-12-09 03:00,9,4.577,4.579,4.575,4.578,43
20110301|2010-12-09 03:30,9,4.577,4.577,4.571,4.575,10
20110301|2010-12-09 04:00,9,4.565,4.574,4.565,4.573,10
20110301|2010-12-09 04:30,9,4.571,4.577,4.571,4.577,2
20110301|2010-12-09 05:00,9,4.576,4.576,4.558,4.563,10
20110301|2010-12-09 05:30,9,4.565,4.582,4.565,4.581,17
20110301|2010-12-09 06:00,9,4.576,4.576,4.568,4.568,45
20110301|2010-12-09 06:30,9,4.565,4.572,4.542,4.542,31
20110301|2010-12-09 07:00,9,4.548,4.564,4.534,4.544,88
20110301|2010-12-09 07:30,9,4.54,4.554,4.525,4.546,143
20110301|2010-12-09 08:00,9,4.544,4.544,4.51,4.517,195
20110301|2010-12-09 08:30,9,4.52,4.543,4.515,4.539,291
20110301|2010-12-09 09:00,9,4.539,4.552,4.533,4.547,262
20110301|2010-12-09 09:30,9,4.57,4.584,4.489,4.539,586
20110301|2010-12-09 10:00,9,4.535,4.545,4.5,4.508,233
20110301|2010-12-09 10:30,9,4.508,4.508,4.456,4.47,527
20110301|2010-12-09 11:00,9,4.473,4.476,4.428,4.453,129
20110301|2010-12-09 11:30,9,4.448,4.459,4.431,4.445,71
20110301|2010-12-09 12:00,9,4.442,4.455,4.431,4.431,66
20110301|2010-12-09 12:30,9,4.441,4.442,4.391,4.413,222
20110301|2010-12-09 13:00,9,4.406,4.421,4.398,4.406,276
20110301|2010-12-09 13:30,9,4.401,4.41,4.399,4.41,88
20110301|2010-12-09 14:00,9,4.414,4.414,4.41,4.413,31
20110301|2010-12-09 14:30,9,4.412,4.415,4.407,4.409,12
20110301|2010-12-09 15:00,9,4.405,4.405,4.4,4.405,33
20110301|2010-12-09 15:30,9,4.402,4.402,4.39,4.392,20
20110301|2010-12-09 16:00,9,4.394,4.394,4.391,4.391,2
20110301|2010-12-09 17:00,10,4.38,4.38,4.38,4.38,10
20110301|2010-12-09 18:30,10,4.399,4.399,4.399,4.399,1
20110301|2010-12-09 20:30,10,4.411,4.416,4.411,4.416,12
20110301|2010-12-09 21:00,10,4.412,4.412,4.412,4.412,1
20110301|2010-12-10 01:00,10,4.411,4.411,4.411,4.411,1
20110301|2010-12-10 01:30,10,4.408,4.408,4.408,4.408,1
20110301|2010-12-10 02:00,10,4.419,4.419,4.417,4.418,5
20110301|2010-12-10 02:30,10,4.419,4.426,4.419,4.426,18
20110301|2010-12-10 03:00,10,4.422,4.422,4.422,4.422,2
20110301|2010-12-10 04:00,10,4.425,4.425,4.425,4.425,4
20110301|2010-12-10 04:30,10,4.423,4.423,4.416,4.423,10
20110301|2010-12-10 05:00,10,4.417,4.417,4.41,4.417,26
20110301|2010-12-10 05:30,10,4.411,4.418,4.402,4.406,25
20110301|2010-12-10 06:00,10,4.413,4.413,4.4,4.402,19
20110301|2010-12-10 06:30,10,4.4,4.403,4.384,4.39,20
20110301|2010-12-10 07:00,10,4.382,4.386,4.349,4.36,84
20110301|2010-12-10 07:30,10,4.366,4.399,4.362,4.376,194
20110301|2010-12-10 08:00,10,4.371,4.371,4.333,4.364,310
20110301|2010-12-10 08:30,10,4.364,4.395,4.355,4.362,228
20110301|2010-12-10 09:00,10,4.362,4.367,4.339,4.341,438
20110301|2010-12-10 09:30,10,4.342,4.382,4.341,4.38,371
20110301|2010-12-10 10:00,10,4.379,4.391,4.363,4.374,199
20110301|2010-12-10 10:30,10,4.372,4.408,4.372,4.392,204
20110301|2010-12-10 11:00,10,4.393,4.448,4.393,4.441,122
20110301|2010-12-10 11:30,10,4.443,4.454,4.417,4.422,111
20110301|2010-12-10 12:00,10,4.43,4.442,4.396,4.398,99
20110301|2010-12-10 12:30,10,4.394,4.422,4.389,4.422,89
20110301|2010-12-10 13:00,10,4.437,4.442,4.383,4.401,219
20110301|2010-12-10 13:30,10,4.403,4.415,4.403,4.406,45
20110301|2010-12-10 14:00,10,4.407,4.407,4.404,4.405,20
20110301|2010-12-10 14:30,10,4.403,4.419,4.402,4.419,8
20110301|2010-12-10 15:00,10,4.421,4.421,4.42,4.421,6
20110301|2010-12-10 15:30,10,4.42,4.42,4.412,4.412,34
20110301|2010-12-10 16:00,10,4.416,4.416,4.416,4.416,1
20110301|2010-12-12 17:00,13,4.458,4.476,4.456,4.475,7
20110301|2010-12-12 17:30,13,4.471,4.471,4.47,4.47,4
20110301|2010-12-12 18:00,13,4.475,4.475,4.475,4.475,1
20110301|2010-12-12 18:30,13,4.475,4.475,4.47,4.47,10
20110301|2010-12-12 19:30,13,4.475,4.475,4.475,4.475,10
20110301|2010-12-12 20:00,13,4.478,4.479,4.476,4.476,3
20110301|2010-12-12 20:30,13,4.476,4.476,4.476,4.476,1
20110301|2010-12-12 23:30,13,4.46,4.462,4.46,4.462,4
20110301|2010-12-13 00:00,13,4.463,4.463,4.463,4.463,1
20110301|2010-12-13 01:00,13,4.466,4.47,4.466,4.47,12
20110301|2010-12-13 01:30,13,4.467,4.467,4.467,4.467,1
20110301|2010-12-13 02:00,13,4.465,4.468,4.465,4.468,5
20110301|2010-12-13 02:30,13,4.465,4.465,4.465,4.465,2
20110301|2010-12-13 03:00,13,4.472,4.472,4.468,4.468,26
20110301|2010-12-13 03:30,13,4.466,4.466,4.466,4.466,1
20110301|2010-12-13 04:00,13,4.465,4.469,4.464,4.464,12
20110301|2010-12-13 04:30,13,4.46,4.46,4.46,4.46,5
20110301|2010-12-13 05:00,13,4.462,4.479,4.462,4.479,17
20110301|2010-12-13 05:30,13,4.47,4.472,4.457,4.472,20
20110301|2010-12-13 06:00,13,4.475,4.49,4.475,4.49,41
20110301|2010-12-13 06:30,13,4.486,4.499,4.474,4.499,115
20110301|2010-12-13 07:00,13,4.494,4.526,4.493,4.526,166
20110301|2010-12-13 07:30,13,4.526,4.528,4.487,4.487,143
20110301|2010-12-13 08:00,13,4.488,4.507,4.471,4.48,400
20110301|2010-12-13 08:30,13,4.48,4.495,4.423,4.434,391
20110301|2010-12-13 09:00,13,4.431,4.447,4.412,4.412,431
20110301|2010-12-13 09:30,13,4.411,4.411,4.357,4.364,276
20110301|2010-12-13 10:00,13,4.366,4.367,4.323,4.364,389
20110301|2010-12-13 10:30,13,4.368,4.423,4.367,4.397,314
20110301|2010-12-13 11:00,13,4.385,4.422,4.353,4.367,131
20110301|2010-12-13 11:30,13,4.367,4.38,4.356,4.373,71
20110301|2010-12-13 12:00,13,4.379,4.433,4.379,4.431,159
20110301|2010-12-13 12:30,13,4.432,4.432,4.393,4.412,164
20110301|2010-12-13 13:00,13,4.411,4.429,4.411,4.414,168
20110301|2010-12-13 13:30,13,4.415,4.42,4.411,4.418,93
20110301|2010-12-13 14:00,13,4.417,4.419,4.411,4.412,11
20110301|2010-12-13 14:30,13,4.41,4.41,4.402,4.402,17
20110301|2010-12-13 15:00,13,4.401,4.403,4.396,4.403,8
20110301|2010-12-13 15:30,13,4.41,4.419,4.41,4.417,11
20110301|2010-12-13 16:00,13,4.422,4.422,4.42,4.421,3
20110301|2010-12-13 19:30,14,4.41,4.41,4.41,4.41,3
20110301|2010-12-13 20:00,14,4.415,4.416,4.415,4.416,3
20110301|2010-12-13 22:00,14,4.415,4.415,4.415,4.415,5
20110301|2010-12-13 22:30,14,4.415,4.415,4.402,4.402,13
20110301|2010-12-13 23:00,14,4.413,4.413,4.413,4.413,1
20110301|2010-12-13 23:30,14,4.402,4.402,4.393,4.393,9
20110301|2010-12-14 01:30,14,4.393,4.393,4.393,4.393,1
20110301|2010-12-14 02:00,14,4.397,4.403,4.396,4.4,6
20110301|2010-12-14 02:30,14,4.401,4.407,4.399,4.4,6
20110301|2010-12-14 03:00,14,4.399,4.399,4.378,4.385,51
20110301|2010-12-14 03:30,14,4.385,4.394,4.385,4.392,13
20110301|2010-12-14 04:00,14,4.395,4.395,4.395,4.395,1
20110301|2010-12-14 04:30,14,4.399,4.408,4.399,4.408,8
20110301|2010-12-14 05:00,14,4.41,4.415,4.404,4.408,32
20110301|2010-12-14 05:30,14,4.405,4.408,4.4,4.405,17
20110301|2010-12-14 06:00,14,4.4,4.4,4.383,4.397,18
20110301|2010-12-14 06:30,14,4.393,4.394,4.376,4.382,34
20110301|2010-12-14 07:00,14,4.383,4.39,4.362,4.385,70
20110301|2010-12-14 07:30,14,4.385,4.385,4.349,4.369,115
20110301|2010-12-14 08:00,14,4.366,4.367,4.324,4.343,419
20110301|2010-12-14 08:30,14,4.345,4.361,4.339,4.35,184
20110301|2010-12-14 09:00,14,4.353,4.359,4.34,4.342,385
20110301|2010-12-14 09:30,14,4.341,4.346,4.331,4.342,153
20110301|2010-12-14 10:00,14,4.341,4.351,4.322,4.336,150
20110301|2010-12-14 10:30,14,4.336,4.355,4.277,4.28,338
20110301|2010-12-14 11:00,14,4.287,4.292,4.272,4.287,242
20110301|2010-12-14 11:30,14,4.294,4.295,4.279,4.295,87
20110301|2010-12-14 12:00,14,4.295,4.299,4.28,4.28,63
20110301|2010-12-14 12:30,14,4.278,4.304,4.272,4.272,182
20110301|2010-12-14 13:00,14,4.275,4.285,4.263,4.268,354
20110301|2010-12-14 13:30,14,4.268,4.275,4.267,4.274,135
20110301|2010-12-14 14:00,14,4.276,4.279,4.275,4.275,10
20110301|2010-12-14 14:30,14,4.274,4.279,4.269,4.279,50
20110301|2010-12-14 15:00,14,4.278,4.283,4.278,4.278,7
20110301|2010-12-14 15:30,14,4.281,4.283,4.281,4.282,4
20110301|2010-12-14 17:00,15,4.26,4.265,4.26,4.265,7
20110301|2010-12-14 17:30,15,4.259,4.259,4.25,4.25,7
20110301|2010-12-14 18:00,15,4.254,4.254,4.254,4.254,3
20110301|2010-12-14 18:30,15,4.251,4.255,4.251,4.255,9
20110301|2010-12-14 19:00,15,4.255,4.255,4.251,4.254,14
20110301|2010-12-14 19:30,15,4.255,4.258,4.25,4.258,5
20110301|2010-12-14 20:00,15,4.251,4.255,4.249,4.255,12
20110301|2010-12-14 20:30,15,4.25,4.25,4.248,4.248,15
20110301|2010-12-14 22:00,15,4.258,4.258,4.258,4.258,1
20110301|2010-12-14 22:30,15,4.278,4.278,4.278,4.278,8
20110301|2010-12-14 23:30,15,4.267,4.267,4.266,4.266,10
20110301|2010-12-15 00:00,15,4.26,4.26,4.26,4.26,1
20110301|2010-12-15 00:30,15,4.257,4.257,4.253,4.253,15
20110301|2010-12-15 01:00,15,4.258,4.258,4.258,4.258,3
20110301|2010-12-15 02:00,15,4.251,4.251,4.249,4.251,54
20110301|2010-12-15 02:30,15,4.25,4.255,4.25,4.255,25
20110301|2010-12-15 03:00,15,4.255,4.255,4.25,4.251,23
20110301|2010-12-15 03:30,15,4.251,4.251,4.246,4.248,16
20110301|2010-12-15 04:00,15,4.247,4.248,4.245,4.245,52
20110301|2010-12-15 04:30,15,4.246,4.247,4.244,4.245,7
20110301|2010-12-15 05:00,15,4.247,4.248,4.244,4.244,54
20110301|2010-12-15 05:30,15,4.247,4.249,4.245,4.245,47
20110301|2010-12-15 06:00,15,4.242,4.242,4.228,4.229,162
20110301|2010-12-15 06:30,15,4.228,4.248,4.228,4.244,388
20110301|2010-12-15 07:00,15,4.247,4.255,4.243,4.252,389
20110301|2010-12-15 07:30,15,4.251,4.254,4.23,4.245,268
20110301|2010-12-15 08:00,15,4.247,4.28,4.243,4.275,783
20110301|2010-12-15 08:30,15,4.275,4.275,4.245,4.249,373
20110301|2010-12-15 09:00,15,4.247,4.262,4.24,4.246,215
20110301|2010-12-15 09:30,15,4.252,4.257,4.233,4.244,208
20110301|2010-12-15 10:00,15,4.245,4.249,4.21,4.239,604
20110301|2010-12-15 10:30,15,4.239,4.283,4.236,4.258,187
20110301|2010-12-15 11:00,15,4.258,4.267,4.243,4.244,101
20110301|2010-12-15 11:30,15,4.244,4.244,4.236,4.238,64
20110301|2010-12-15 12:00,15,4.238,4.24,4.224,4.227,68
20110301|2010-12-15 12:30,15,4.225,4.227,4.21,4.225,192
20110301|2010-12-15 13:00,15,4.232,4.246,4.231,4.235,157
20110301|2010-12-15 13:30,15,4.236,4.246,4.234,4.244,105
20110301|2010-12-15 14:00,15,4.248,4.248,4.243,4.244,19
20110301|2010-12-15 14:30,15,4.244,4.248,4.24,4.246,58
20110301|2010-12-15 15:00,15,4.249,4.252,4.249,4.25,14
20110301|2010-12-15 15:30,15,4.249,4.25,4.249,4.25,3
20110301|2010-12-15 16:00,15,4.247,4.247,4.247,4.247,1
20110301|2010-12-15 17:00,16,4.25,4.25,4.25,4.25,1
20110301|2010-12-15 20:00,16,4.244,4.244,4.244,4.244,1
20110301|2010-12-15 21:00,16,4.247,4.247,4.247,4.247,1
20110301|2010-12-15 21:30,16,4.246,4.248,4.246,4.247,5
20110301|2010-12-15 22:00,16,4.243,4.243,4.243,4.243,1
20110301|2010-12-15 22:30,16,4.243,4.247,4.243,4.247,21
20110301|2010-12-15 23:30,16,4.253,4.253,4.253,4.253,2
20110301|2010-12-16 00:00,16,4.245,4.245,4.245,4.245,3
20110301|2010-12-16 00:30,16,4.246,4.246,4.246,4.246,15
20110301|2010-12-16 01:00,16,4.24,4.24,4.24,4.24,4
20110301|2010-12-16 01:30,16,4.233,4.233,4.229,4.229,12
20110301|2010-12-16 02:00,16,4.229,4.233,4.229,4.232,80
20110301|2010-12-16 02:30,16,4.232,4.235,4.231,4.235,60
20110301|2010-12-16 03:00,16,4.235,4.237,4.235,4.235,55
20110301|2010-12-16 03:30,16,4.235,4.235,4.229,4.229,12
20110301|2010-12-16 04:00,16,4.229,4.23,4.226,4.228,35
20110301|2010-12-16 04:30,16,4.227,4.23,4.211,4.211,81
20110301|2010-12-16 05:00,16,4.221,4.221,4.187,4.19,162
20110301|2010-12-16 05:30,16,4.19,4.19,4.176,4.183,75
20110301|2010-12-16 06:00,16,4.185,4.19,4.179,4.182,97
20110301|2010-12-16 06:30,16,4.185,4.188,4.182,4.184,158
20110301|2010-12-16 07:00,16,4.184,4.2,4.178,4.196,193
20110301|2010-12-16 07:30,16,4.196,4.2,4.18,4.18,681
20110301|2010-12-16 08:00,16,4.182,4.184,4.163,4.176,1186
20110301|2010-12-16 08:30,16,4.175,4.196,4.174,4.18,304
20110301|2010-12-16 09:00,16,4.179,4.185,4.171,4.18,510
20110301|2010-12-16 09:30,16,4.187,4.187,4.075,4.096,675
20110301|2010-12-16 10:00,16,4.096,4.104,4.067,4.068,478
20110301|2010-12-16 10:30,16,4.066,4.1,4.066,4.075,590
20110301|2010-12-16 11:00,16,4.074,4.084,4.064,4.079,204
20110301|2010-12-16 11:30,16,4.081,4.081,4.059,4.068,344
20110301|2010-12-16 12:00,16,4.067,4.089,4.066,4.088,219
20110301|2010-12-16 12:30,16,4.087,4.099,4.084,4.097,267
20110301|2010-12-16 13:00,16,4.095,4.099,4.073,4.074,944
20110301|2010-12-16 13:30,16,4.071,4.072,4.066,4.066,91
20110301|2010-12-16 14:00,16,4.064,4.067,4.054,4.054,165
20110301|2010-12-16 14:30,16,4.055,4.058,4.048,4.051,44
20110301|2010-12-16 15:00,16,4.05,4.056,4.05,4.056,21
20110301|2010-12-16 15:30,16,4.056,4.056,4.045,4.045,20
20110301|2010-12-16 16:00,16,4.044,4.047,4.044,4.046,10
20110301|2010-12-16 17:00,17,4.05,4.052,4.04,4.04,40
20110301|2010-12-16 17:30,17,4.043,4.052,4.043,4.052,19
20110301|2010-12-16 18:00,17,4.046,4.046,4.046,4.046,2
20110301|2010-12-16 18:30,17,4.041,4.041,4.041,4.041,1
20110301|2010-12-16 19:00,17,4.039,4.042,4.035,4.042,6
20110301|2010-12-16 19:30,17,4.042,4.046,4.037,4.046,8
20110301|2010-12-16 20:00,17,4.044,4.058,4.044,4.058,45
20110301|2010-12-16 20:30,17,4.044,4.044,4.041,4.041,7
20110301|2010-12-16 21:00,17,4.053,4.054,4.053,4.054,7
20110301|2010-12-16 22:30,17,4.054,4.054,4.054,4.054,3
20110301|2010-12-16 23:00,17,4.059,4.059,4.059,4.059,2
20110301|2010-12-16 23:30,17,4.06,4.06,4.06,4.06,7
20110301|2010-12-17 00:00,17,4.055,4.055,4.055,4.055,5
20110301|2010-12-17 00:30,17,4.055,4.06,4.054,4.056,43
20110301|2010-12-17 01:00,17,4.049,4.05,4.049,4.05,3
20110301|2010-12-17 01:30,17,4.039,4.039,4.035,4.035,8
20110301|2010-12-17 02:00,17,4.036,4.036,4.033,4.036,59
20110301|2010-12-17 02:30,17,4.034,4.034,4.023,4.023,119
20110301|2010-12-17 03:00,17,4.025,4.025,4.023,4.025,37
20110301|2010-12-17 03:30,17,4.022,4.025,4.021,4.025,42
20110301|2010-12-17 04:00,17,4.026,4.028,4.025,4.026,17
20110301|2010-12-17 04:30,17,4.026,4.026,4.025,4.025,15
20110301|2010-12-17 05:00,17,4.025,4.025,4.02,4.02,70
20110301|2010-12-17 05:30,17,4.019,4.02,4.016,4.02,32
20110301|2010-12-17 06:00,17,4.018,4.02,4.016,4.02,17
20110301|2010-12-17 06:30,17,4.019,4.02,4.008,4.014,99
20110301|2010-12-17 07:00,17,4.018,4.018,3.993,4.001,534
20110301|2010-12-17 07:30,17,4.002,4.012,3.98,4.011,1563
20110301|2010-12-17 08:00,17,4.01,4.06,4.01,4.043,908
20110301|2010-12-17 08:30,17,4.044,4.074,4.043,4.064,329
20110301|2010-12-17 09:00,17,4.066,4.087,4.066,4.07,423
20110301|2010-12-17 09:30,17,4.081,4.085,4.072,4.081,117
20110301|2010-12-17 10:00,17,4.08,4.087,4.053,4.087,209
20110301|2010-12-17 10:30,17,4.088,4.095,4.075,4.093,297
20110301|2010-12-17 11:00,17,4.092,4.114,4.092,4.113,143
20110301|2010-12-17 11:30,17,4.11,4.127,4.11,4.118,272
20110301|2010-12-17 12:00,17,4.116,4.135,4.112,4.126,104
20110301|2010-12-17 12:30,17,4.124,4.129,4.101,4.118,88
20110301|2010-12-17 13:00,17,4.113,4.113,4.088,4.105,315
20110301|2010-12-17 13:30,17,4.102,4.11,4.099,4.105,75
20110301|2010-12-17 14:00,17,4.109,4.112,4.104,4.106,19
20110301|2010-12-17 14:30,17,4.109,4.109,4.101,4.101,12
20110301|2010-12-17 15:00,17,4.095,4.102,4.093,4.102,6
20110301|2010-12-17 15:30,17,4.096,4.096,4.096,4.096,1
20110301|2010-12-17 16:00,17,4.09,4.09,4.088,4.088,2
20110301|2010-12-19 17:00,20,4.081,4.081,4.065,4.065,3
20110301|2010-12-19 17:30,20,4.068,4.068,4.055,4.055,55
20110301|2010-12-19 18:00,20,4.064,4.064,4.057,4.057,3
20110301|2010-12-19 18:30,20,4.055,4.055,4.048,4.05,35
20110301|2010-12-19 19:00,20,4.05,4.058,4.05,4.058,17
20110301|2010-12-19 20:00,20,4.054,4.054,4.054,4.054,2
20110301|2010-12-19 21:00,20,4.055,4.056,4.055,4.056,2
20110301|2010-12-19 21:30,20,4.056,4.056,4.05,4.052,8
20110301|2010-12-19 22:00,20,4.066,4.066,4.061,4.061,2
20110301|2010-12-19 22:30,20,4.066,4.066,4.056,4.056,10
20110301|2010-12-19 23:00,20,4.054,4.055,4.054,4.055,2
20110301|2010-12-20 00:00,20,4.054,4.054,4.054,4.054,1
20110301|2010-12-20 00:30,20,4.05,4.05,4.05,4.05,1
20110301|2010-12-20 01:00,20,4.065,4.065,4.065,4.065,1
20110301|2010-12-20 01:30,20,4.079,4.079,4.076,4.076,6
20110301|2010-12-20 02:00,20,4.076,4.076,4.07,4.07,46
20110301|2010-12-20 02:30,20,4.071,4.071,4.061,4.061,53
20110301|2010-12-20 03:00,20,4.06,4.06,4.054,4.054,4
20110301|2010-12-20 03:30,20,4.049,4.051,4.047,4.047,23
20110301|2010-12-20 04:00,20,4.047,4.048,4.045,4.048,49
20110301|2010-12-20 04:30,20,4.047,4.054,4.046,4.054,42
20110301|2010-12-20 05:00,20,4.054,4.062,4.05,4.058,78
20110301|2010-12-20 05:30,20,4.06,4.064,4.057,4.064,39
20110301|2010-12-20 06:00,20,4.063,4.087,4.063,4.084,23
20110301|2010-12-20 06:30,20,4.085,4.114,4.085,4.108,91
20110301|2010-12-20 07:00,20,4.115,4.152,4.111,4.141,115
20110301|2010-12-20 07:30,20,4.141,4.154,4.116,4.116,199
20110301|2010-12-20 08:00,20,4.116,4.142,4.107,4.131,369
20110301|2010-12-20 08:30,20,4.132,4.138,4.117,4.125,139
20110301|2010-12-20 09:00,20,4.125,4.125,4.088,4.106,301
20110301|2010-12-20 09:30,20,4.106,4.122,4.103,4.116,139
20110301|2010-12-20 10:00,20,4.115,4.136,4.114,4.135,436
20110301|2010-12-20 10:30,20,4.135,4.169,4.135,4.161,266
20110301|2010-12-20 11:00,20,4.159,4.18,4.149,4.165,212
20110301|2010-12-20 11:30,20,4.165,4.18,4.164,4.171,61
20110301|2010-12-20 12:00,20,4.19,4.195,4.177,4.186,90
20110301|2010-12-20 12:30,20,4.19,4.19,4.164,4.19,106
20110301|2010-12-20 13:00,20,4.189,4.27,4.181,4.269,1355
20110301|2010-12-20 13:30,20,4.269,4.273,4.262,4.272,504
20110301|2010-12-20 14:00,20,4.272,4.275,4.267,4.267,145
20110301|2010-12-20 14:30,20,4.267,4.27,4.263,4.266,67
20110301|2010-12-20 15:00,20,4.264,4.268,4.256,4.259,32
20110301|2010-12-20 15:30,20,4.259,4.265,4.257,4.265,18
20110301|2010-12-20 16:00,20,4.265,4.265,4.262,4.262,6
20110301|2010-12-20 17:00,21,4.265,4.265,4.265,4.265,1
20110301|2010-12-20 18:00,21,4.261,4.261,4.261,4.261,3
20110301|2010-12-20 18:30,21,4.258,4.26,4.25,4.25,13
20110301|2010-12-20 19:00,21,4.249,4.249,4.243,4.244,6
20110301|2010-12-20 19:30,21,4.248,4.25,4.248,4.25,2
20110301|2010-12-20 20:00,21,4.249,4.249,4.249,4.249,24
20110301|2010-12-20 21:00,21,4.246,4.246,4.246,4.246,1
20110301|2010-12-20 22:00,21,4.239,4.239,4.231,4.231,3
20110301|2010-12-20 23:30,21,4.25,4.25,4.25,4.25,2
20110301|2010-12-21 00:00,21,4.247,4.25,4.247,4.25,2
20110301|2010-12-21 00:30,21,4.25,4.25,4.248,4.249,7
20110301|2010-12-21 01:00,21,4.248,4.254,4.248,4.254,91
20110301|2010-12-21 01:30,21,4.254,4.254,4.245,4.245,33
20110301|2010-12-21 02:00,21,4.245,4.245,4.236,4.236,28
20110301|2010-12-21 02:30,21,4.236,4.239,4.234,4.237,42
20110301|2010-12-21 03:00,21,4.238,4.242,4.238,4.241,29
20110301|2010-12-21 03:30,21,4.236,4.242,4.236,4.239,16
20110301|2010-12-21 04:00,21,4.239,4.244,4.232,4.244,64
20110301|2010-12-21 04:30,21,4.244,4.244,4.239,4.239,11
20110301|2010-12-21 05:00,21,4.242,4.242,4.24,4.242,11
20110301|2010-12-21 05:30,21,4.241,4.241,4.225,4.226,18
20110301|2010-12-21 06:00,21,4.23,4.23,4.219,4.222,60
20110301|2010-12-21 06:30,21,4.225,4.239,4.216,4.216,68
20110301|2010-12-21 07:00,21,4.222,4.247,4.219,4.238,74
20110301|2010-12-21 07:30,21,4.242,4.243,4.194,4.2,247
20110301|2010-12-21 08:00,21,4.205,4.206,4.164,4.176,464
20110301|2010-12-21 08:30,21,4.176,4.195,4.175,4.182,152
20110301|2010-12-21 09:00,21,4.185,4.204,4.185,4.197,91
20110301|2010-12-21 09:30,21,4.194,4.199,4.182,4.198,108
20110301|2010-12-21 10:00,21,4.197,4.213,4.187,4.191,331
20110301|2010-12-21 10:30,21,4.19,4.21,4.16,4.172,316
20110301|2010-12-21 11:00,21,4.172,4.177,4.141,4.144,192
20110301|2010-12-21 11:30,21,4.147,4.157,4.141,4.148,59
20110301|2010-12-21 12:00,21,4.146,4.161,4.146,4.153,63
20110301|2010-12-21 12:30,21,4.153,4.153,4.124,4.136,141
20110301|2010-12-21 13:00,21,4.136,4.136,4.092,4.094,628
20110301|2010-12-21 13:30,21,4.095,4.11,4.094,4.106,497
20110301|2010-12-21 14:00,21,4.109,4.111,4.105,4.11,18
20110301|2010-12-21 14:30,21,4.112,4.121,4.11,4.118,17
20110301|2010-12-21 15:00,21,4.118,4.118,4.108,4.118,24
20110301|2010-12-21 15:30,21,4.118,4.118,4.107,4.11,12
20110301|2010-12-21 16:00,21,4.107,4.111,4.107,4.111,2
20110301|2010-12-21 17:30,22,4.119,4.119,4.116,4.116,2
20110301|2010-12-21 18:30,22,4.119,4.119,4.119,4.119,3
20110301|2010-12-21 19:30,22,4.117,4.117,4.117,4.117,1
20110301|2010-12-21 21:30,22,4.118,4.118,4.106,4.106,2
20110301|2010-12-21 22:00,22,4.107,4.107,4.102,4.102,3
20110301|2010-12-21 22:30,22,4.099,4.1,4.099,4.1,2
20110301|2010-12-21 23:00,22,4.1,4.1,4.1,4.1,11
20110301|2010-12-21 23:30,22,4.096,4.1,4.095,4.1,4
20110301|2010-12-22 00:00,22,4.1,4.1,4.1,4.1,4
20110301|2010-12-22 00:30,22,4.1,4.1,4.1,4.1,4
20110301|2010-12-22 01:00,22,4.101,4.101,4.101,4.101,24
20110301|2010-12-22 01:30,22,4.107,4.107,4.107,4.107,13
20110301|2010-12-22 02:00,22,4.112,4.113,4.106,4.109,35
20110301|2010-12-22 02:30,22,4.11,4.113,4.109,4.109,19
20110301|2010-12-22 03:00,22,4.109,4.111,4.107,4.108,47
20110301|2010-12-22 03:30,22,4.108,4.11,4.104,4.11,43
20110301|2010-12-22 04:00,22,4.114,4.124,4.114,4.122,94
20110301|2010-12-22 04:30,22,4.123,4.125,4.119,4.12,83
20110301|2010-12-22 05:00,22,4.119,4.119,4.102,4.102,52
20110301|2010-12-22 05:30,22,4.102,4.102,4.08,4.08,74
20110301|2010-12-22 06:00,22,4.08,4.088,4.054,4.062,91
20110301|2010-12-22 06:30,22,4.065,4.065,4.051,4.055,72
20110301|2010-12-22 07:00,22,4.058,4.079,4.058,4.059,86
20110301|2010-12-22 07:30,22,4.059,4.07,4.048,4.059,184
20110301|2010-12-22 08:00,22,4.061,4.09,4.057,4.06,445
20110301|2010-12-22 08:30,22,4.057,4.058,4.028,4.039,634
20110301|2010-12-22 09:00,22,4.038,4.06,4.038,4.043,253
20110301|2010-12-22 09:30,22,4.042,4.056,4.032,4.05,396
20110301|2010-12-22 10:00,22,4.053,4.068,4.041,4.067,398
20110301|2010-12-22 10:30,22,4.067,4.11,4.067,4.108,319
20110301|2010-12-22 11:00,22,4.106,4.138,4.1,4.127,203
20110301|2010-12-22 11:30,22,4.128,4.138,4.114,4.12,85
20110301|2010-12-22 12:00,22,4.124,4.153,4.124,4.142,55
20110301|2010-12-22 12:30,22,4.14,4.188,4.14,4.182,353
20110301|2010-12-22 13:00,22,4.183,4.198,4.168,4.197,382
20110301|2010-12-22 13:30,22,4.19,4.193,4.177,4.182,89
20110301|2010-12-22 14:00,22,4.186,4.186,4.172,4.172,11
20110301|2010-12-22 14:30,22,4.173,4.173,4.15,4.15,44
20110301|2010-12-22 15:00,22,4.147,4.171,4.147,4.171,7
20110301|2010-12-22 15:30,22,4.171,4.171,4.17,4.17,2
20110301|2010-12-22 16:00,22,4.155,4.155,4.153,4.153,3
20110301|2010-12-22 17:00,23,4.162,4.162,4.154,4.157,15
20110301|2010-12-22 17:30,23,4.155,4.156,4.155,4.156,2
20110301|2010-12-22 18:00,23,4.147,4.147,4.144,4.144,7
20110301|2010-12-22 18:30,23,4.145,4.151,4.145,4.151,10
20110301|2010-12-22 19:00,23,4.156,4.156,4.156,4.156,1
20110301|2010-12-22 20:00,23,4.163,4.163,4.163,4.163,1
20110301|2010-12-22 20:30,23,4.157,4.157,4.149,4.149,3
20110301|2010-12-22 21:00,23,4.151,4.151,4.151,4.151,1
20110301|2010-12-22 22:00,23,4.155,4.155,4.155,4.155,5
20110301|2010-12-22 22:30,23,4.148,4.148,4.133,4.133,9
20110301|2010-12-22 23:00,23,4.136,4.136,4.135,4.135,2
20110301|2010-12-23 00:30,23,4.135,4.135,4.135,4.135,1
20110301|2010-12-23 01:00,23,4.14,4.14,4.14,4.14,5
20110301|2010-12-23 02:00,23,4.14,4.14,4.133,4.135,6
20110301|2010-12-23 02:30,23,4.132,4.133,4.131,4.133,4
20110301|2010-12-23 03:00,23,4.13,4.135,4.13,4.135,24
20110301|2010-12-23 03:30,23,4.124,4.124,4.115,4.122,24
20110301|2010-12-23 04:00,23,4.122,4.124,4.122,4.123,13
20110301|2010-12-23 04:30,23,4.123,4.128,4.116,4.116,17
20110301|2010-12-23 05:00,23,4.123,4.123,4.116,4.122,12
20110301|2010-12-23 05:30,23,4.123,4.124,4.123,4.123,7
20110301|2010-12-23 06:00,23,4.124,4.137,4.122,4.135,78
20110301|2010-12-23 06:30,23,4.131,4.136,4.13,4.133,11
20110301|2010-12-23 07:00,23,4.128,4.161,4.127,4.142,71
20110301|2010-12-23 07:30,23,4.143,4.163,4.14,4.145,173
20110301|2010-12-23 08:00,23,4.15,4.151,4.122,4.15,291
20110301|2010-12-23 08:30,23,4.15,4.15,4.131,4.144,117
20110301|2010-12-23 09:00,23,4.143,4.149,4.127,4.14,238
20110301|2010-12-23 09:30,23,4.159,4.212,4.105,4.143,557
20110301|2010-12-23 10:00,23,4.144,4.164,4.14,4.163,269
20110301|2010-12-23 10:30,23,4.163,4.179,4.14,4.145,138
20110301|2010-12-23 11:00,23,4.149,4.168,4.127,4.134,84
20110301|2010-12-23 11:30,23,4.135,4.153,4.135,4.146,142
20110301|2010-12-23 12:00,23,4.144,4.159,4.141,4.146,183
20110301|2010-12-23 12:30,23,4.145,4.15,4.122,4.125,135
20110301|2010-12-23 13:00,23,4.126,4.144,4.122,4.144,78
20110301|2010-12-23 13:30,23,4.14,4.141,4.129,4.138,29
20110301|2010-12-23 14:00,23,4.133,4.133,4.128,4.129,10
20110301|2010-12-23 14:30,23,4.129,4.132,4.129,4.132,4
20110301|2010-12-23 15:00,23,4.128,4.128,4.128,4.128,1
20110301|2010-12-23 15:30,23,4.129,4.133,4.128,4.133,6
20110301|2010-12-23 16:00,23,4.132,4.132,4.132,4.132,1
20110301|2010-12-26 17:00,27,4.109,4.125,4.082,4.125,28
20110301|2010-12-26 17:30,27,4.111,4.113,4.111,4.113,11
20110301|2010-12-26 18:00,27,4.112,4.112,4.098,4.098,4
20110301|2010-12-26 18:30,27,4.098,4.098,4.09,4.09,5
20110301|2010-12-26 19:00,27,4.099,4.099,4.099,4.099,2
20110301|2010-12-26 20:00,27,4.093,4.093,4.093,4.093,1
20110301|2010-12-26 22:00,27,4.099,4.099,4.099,4.099,3
20110301|2010-12-26 22:30,27,4.1,4.108,4.098,4.102,17
20110301|2010-12-26 23:00,27,4.098,4.1,4.094,4.094,52
20110301|2010-12-26 23:30,27,4.101,4.108,4.101,4.108,2
20110301|2010-12-27 00:00,27,4.111,4.111,4.106,4.107,5
20110301|2010-12-27 00:30,27,4.107,4.107,4.105,4.106,9
20110301|2010-12-27 01:00,27,4.104,4.107,4.099,4.104,21
20110301|2010-12-27 01:30,27,4.102,4.102,4.1,4.102,6
20110301|2010-12-27 02:00,27,4.1,4.1,4.097,4.098,48
20110301|2010-12-27 02:30,27,4.099,4.101,4.097,4.099,18
20110301|2010-12-27 03:00,27,4.099,4.104,4.099,4.103,24
20110301|2010-12-27 03:30,27,4.101,4.102,4.101,4.101,18
20110301|2010-12-27 04:00,27,4.103,4.103,4.1,4.1,25
20110301|2010-12-27 04:30,27,4.102,4.102,4.092,4.092,19
20110301|2010-12-27 05:00,27,4.09,4.09,4.076,4.076,65
20110301|2010-12-27 05:30,27,4.077,4.08,4.075,4.079,25
20110301|2010-12-27 06:00,27,4.078,4.081,4.077,4.078,23
20110301|2010-12-27 06:30,27,4.078,4.093,4.078,4.089,26
20110301|2010-12-27 07:00,27,4.09,4.093,4.076,4.091,76
20110301|2010-12-27 07:30,27,4.092,4.114,4.09,4.109,113
20110301|2010-12-27 08:00,27,4.11,4.122,4.1,4.101,213
20110301|2010-12-27 08:30,27,4.103,4.105,4.076,4.076,306
20110301|2010-12-27 09:00,27,4.078,4.089,4.075,4.085,173
20110301|2010-12-27 09:30,27,4.087,4.096,4.079,4.082,110
20110301|2010-12-27 10:00,27,4.081,4.1,4.081,4.087,122
20110301|2010-12-27 10:30,27,4.086,4.091,4.075,4.087,96
20110301|2010-12-27 11:00,27,4.088,4.09,4.066,4.071,116
20110301|2010-12-27 11:30,27,4.07,4.077,4.064,4.068,91
20110301|2010-12-27 12:00,27,4.068,4.083,4.064,4.081,63
20110301|2010-12-27 12:30,27,4.08,4.103,4.08,4.102,112
20110301|2010-12-27 13:00,27,4.102,4.175,4.102,4.175,625
20110301|2010-12-27 13:30,27,4.172,4.175,4.156,4.158,220
20110301|2010-12-27 14:00,27,4.162,4.162,4.153,4.153,42
20110301|2010-12-27 14:30,27,4.149,4.152,4.146,4.146,9
20110301|2010-12-27 15:00,27,4.146,4.146,4.14,4.145,23
20110301|2010-12-27 15:30,27,4.144,4.144,4.14,4.143,10
20110301|2010-12-27 16:00,27,4.139,4.139,4.139,4.139,1
20110301|2010-12-27 17:00,28,4.15,4.15,4.15,4.15,1
20110301|2010-12-27 17:30,28,4.15,4.15,4.144,4.145,3
20110301|2010-12-27 18:30,28,4.16,4.16,4.152,4.152,7
20110301|2010-12-27 19:30,28,4.143,4.146,4.14,4.14,7
20110301|2010-12-27 21:30,28,4.139,4.139,4.139,4.139,2
20110301|2010-12-27 22:30,28,4.125,4.142,4.122,4.138,15
20110301|2010-12-27 23:00,28,4.139,4.139,4.136,4.136,5
20110301|2010-12-27 23:30,28,4.139,4.143,4.139,4.143,5
20110301|2010-12-28 00:30,28,4.14,4.14,4.14,4.14,1
20110301|2010-12-28 01:30,28,4.14,4.14,4.136,4.137,8
20110301|2010-12-28 02:30,28,4.14,4.141,4.136,4.136,29
20110301|2010-12-28 03:00,28,4.139,4.14,4.136,4.136,9
20110301|2010-12-28 03:30,28,4.137,4.14,4.136,4.14,7
20110301|2010-12-28 04:00,28,4.14,4.14,4.138,4.14,18
20110301|2010-12-28 04:30,28,4.14,4.14,4.14,4.14,5
20110301|2010-12-28 05:00,28,4.14,4.142,4.14,4.142,26
20110301|2010-12-28 05:30,28,4.143,4.146,4.143,4.143,5
20110301|2010-12-28 06:00,28,4.143,4.152,4.143,4.152,8
20110301|2010-12-28 06:30,28,4.152,4.152,4.143,4.143,22
20110301|2010-12-28 07:00,28,4.138,4.144,4.128,4.144,103
20110301|2010-12-28 07:30,28,4.141,4.183,4.141,4.183,272
20110301|2010-12-28 08:00,28,4.182,4.186,4.165,4.169,355
20110301|2010-12-28 08:30,28,4.172,4.172,4.148,4.16,325
20110301|2010-12-28 09:00,28,4.161,4.17,4.16,4.17,325
20110301|2010-12-28 09:30,28,4.17,4.171,4.16,4.163,241
20110301|2010-12-28 10:00,28,4.164,4.178,4.163,4.177,296
20110301|2010-12-28 10:30,28,4.176,4.194,4.173,4.191,559
20110301|2010-12-28 11:00,28,4.191,4.308,4.191,4.287,1448
20110301|2010-12-28 11:30,28,4.287,4.312,4.284,4.311,700
20110301|2010-12-28 12:00,28,4.311,4.319,4.293,4.295,364
20110301|2010-12-28 12:30,28,4.297,4.302,4.246,4.255,448
20110301|2010-12-28 13:00,28,4.256,4.292,4.241,4.283,953
20110301|2010-12-28 13:30,28,4.286,4.292,4.283,4.289,240
20110301|2010-12-28 14:00,28,4.289,4.291,4.284,4.286,82
20110301|2010-12-28 14:30,28,4.283,4.289,4.283,4.286,42
20110301|2010-12-28 15:00,28,4.287,4.289,4.286,4.287,12
20110301|2010-12-28 15:30,28,4.295,4.3,4.295,4.3,10
20110301|2010-12-28 16:00,28,4.294,4.307,4.294,4.307,24
20110301|2010-12-28 17:00,29,4.28,4.286,4.277,4.277,12
20110301|2010-12-28 17:30,29,4.27,4.27,4.264,4.264,2
20110301|2010-12-28 18:00,29,4.263,4.268,4.263,4.268,7
20110301|2010-12-28 18:30,29,4.264,4.264,4.264,4.264,1
20110301|2010-12-28 19:30,29,4.267,4.267,4.267,4.267,1
20110301|2010-12-28 20:00,29,4.269,4.269,4.268,4.268,3
20110301|2010-12-28 20:30,29,4.27,4.271,4.27,4.271,6
20110301|2010-12-28 21:00,29,4.265,4.265,4.255,4.255,8
20110301|2010-12-28 21:30,29,4.256,4.256,4.256,4.256,5
20110301|2010-12-28 22:00,29,4.258,4.263,4.258,4.263,3
20110301|2010-12-28 22:30,29,4.26,4.26,4.26,4.26,1
20110301|2010-12-28 23:30,29,4.259,4.259,4.256,4.256,7
20110301|2010-12-29 00:00,29,4.261,4.261,4.258,4.258,11
20110301|2010-12-29 00:30,29,4.265,4.265,4.258,4.26,4
20110301|2010-12-29 01:00,29,4.261,4.261,4.26,4.261,10
20110301|2010-12-29 01:30,29,4.262,4.269,4.262,4.264,17
20110301|2010-12-29 02:00,29,4.262,4.262,4.252,4.252,43
20110301|2010-12-29 02:30,29,4.251,4.259,4.25,4.255,35
20110301|2010-12-29 03:00,29,4.255,4.257,4.255,4.257,40
20110301|2010-12-29 03:30,29,4.257,4.257,4.252,4.253,9
20110301|2010-12-29 04:00,29,4.254,4.257,4.25,4.256,22
20110301|2010-12-29 04:30,29,4.253,4.259,4.253,4.256,21
20110301|2010-12-29 05:00,29,4.256,4.264,4.256,4.262,37
20110301|2010-12-29 05:30,29,4.262,4.276,4.262,4.273,84
20110301|2010-12-29 06:00,29,4.275,4.285,4.27,4.27,55
20110301|2010-12-29 06:30,29,4.271,4.274,4.261,4.268,71
20110301|2010-12-29 07:00,29,4.275,4.285,4.264,4.275,164
20110301|2010-12-29 07:30,29,4.278,4.306,4.25,4.306,644
20110301|2010-12-29 08:00,29,4.307,4.309,4.276,4.282,499
20110301|2010-12-29 08:30,29,4.281,4.281,4.22,4.242,901
20110301|2010-12-29 09:00,29,4.24,4.266,4.239,4.239,650
20110301|2010-12-29 09:30,29,4.245,4.288,4.243,4.288,533
20110301|2010-12-29 10:00,29,4.287,4.298,4.253,4.279,974
20110301|2010-12-29 10:30,29,4.281,4.284,4.258,4.263,287
20110301|2010-12-29 11:00,29,4.269,4.27,4.251,4.268,250
20110301|2010-12-29 11:30,29,4.271,4.288,4.264,4.282,680
20110301|2010-12-29 12:00,29,4.284,4.286,4.272,4.284,143
20110301|2010-12-29 12:30,29,4.281,4.295,4.263,4.273,614
20110301|2010-12-29 13:00,29,4.277,4.3,4.276,4.298,578
20110301|2010-12-29 13:30,29,4.297,4.3,4.293,4.294,280
20110301|2010-12-29 14:00,29,4.294,4.298,4.293,4.298,44
20110301|2010-12-29 14:30,29,4.296,4.306,4.295,4.298,90
20110301|2010-12-29 15:00,29,4.303,4.32,4.303,4.311,53
20110301|2010-12-29 15:30,29,4.306,4.318,4.306,4.315,25
20110301|2010-12-29 16:00,29,4.314,4.318,4.314,4.318,3
20110301|2010-12-29 17:00,30,4.318,4.326,4.318,4.326,55
20110301|2010-12-29 17:30,30,4.324,4.324,4.324,4.324,1
20110301|2010-12-29 18:00,30,4.325,4.326,4.325,4.326,6
20110301|2010-12-29 18:30,30,4.325,4.326,4.314,4.314,5
20110301|2010-12-29 19:30,30,4.313,4.318,4.313,4.318,8
20110301|2010-12-29 20:00,30,4.32,4.32,4.32,4.32,2
20110301|2010-12-29 20:30,30,4.324,4.33,4.322,4.322,17
20110301|2010-12-29 21:00,30,4.325,4.325,4.325,4.325,2
20110301|2010-12-29 21:30,30,4.329,4.334,4.329,4.334,26
20110301|2010-12-29 22:00,30,4.329,4.329,4.322,4.322,10
20110301|2010-12-29 22:30,30,4.32,4.341,4.316,4.325,39
20110301|2010-12-29 23:00,30,4.329,4.33,4.329,4.33,3
20110301|2010-12-29 23:30,30,4.334,4.334,4.334,4.334,1
20110301|2010-12-30 00:00,30,4.336,4.336,4.333,4.333,4
20110301|2010-12-30 00:30,30,4.331,4.337,4.331,4.337,4
20110301|2010-12-30 01:00,30,4.332,4.332,4.331,4.332,6
20110301|2010-12-30 01:30,30,4.328,4.328,4.327,4.327,4
20110301|2010-12-30 02:00,30,4.325,4.334,4.32,4.334,43
20110301|2010-12-30 02:30,30,4.335,4.345,4.333,4.34,69
20110301|2010-12-30 03:00,30,4.34,4.341,4.337,4.337,43
20110301|2010-12-30 03:30,30,4.336,4.34,4.335,4.34,35
20110301|2010-12-30 04:00,30,4.332,4.333,4.327,4.333,36
20110301|2010-12-30 04:30,30,4.33,4.343,4.33,4.342,29
20110301|2010-12-30 05:00,30,4.343,4.348,4.342,4.345,56
20110301|2010-12-30 05:30,30,4.343,4.346,4.343,4.345,25
20110301|2010-12-30 06:00,30,4.348,4.357,4.344,4.353,96
20110301|2010-12-30 06:30,30,4.351,4.372,4.351,4.365,201
20110301|2010-12-30 07:00,30,4.366,4.369,4.346,4.354,187
20110301|2010-12-30 07:30,30,4.354,4.364,4.339,4.343,294
20110301|2010-12-30 08:00,30,4.339,4.371,4.333,4.362,594
20110301|2010-12-30 08:30,30,4.362,4.362,4.338,4.349,587
20110301|2010-12-30 09:00,30,4.35,4.356,4.34,4.349,428
20110301|2010-12-30 09:30,30,4.32,4.351,4.3,4.318,1070
20110301|2010-12-30 10:00,30,4.319,4.326,4.26,4.26,564
20110301|2010-12-30 10:30,30,4.26,4.278,4.248,4.264,479
20110301|2010-12-30 11:00,30,4.265,4.294,4.257,4.268,311
20110301|2010-12-30 11:30,30,4.268,4.287,4.267,4.278,173
20110301|2010-12-30 12:00,30,4.278,4.284,4.272,4.272,225
20110301|2010-12-30 12:30,30,4.27,4.293,4.259,4.291,380
20110301|2010-12-30 13:00,30,4.292,4.359,4.288,4.356,1571
20110301|2010-12-30 13:30,30,4.357,4.361,4.346,4.346,204
20110301|2010-12-30 14:00,30,4.346,4.353,4.337,4.339,143
20110301|2010-12-30 14:30,30,4.34,4.34,4.333,4.337,106
20110301|2010-12-30 15:00,30,4.339,4.343,4.339,4.343,17
20110301|2010-12-30 15:30,30,4.35,4.35,4.347,4.347,7
20110301|2010-12-30 16:00,30,4.336,4.336,4.334,4.334,11
20110301|2010-12-30 17:30,31,4.34,4.34,4.329,4.331,15
20110301|2010-12-30 18:00,31,4.336,4.336,4.336,4.336,1
20110301|2010-12-30 20:30,31,4.338,4.339,4.338,4.339,4
20110301|2010-12-30 21:30,31,4.333,4.333,4.333,4.333,2
20110301|2010-12-30 22:30,31,4.33,4.33,4.32,4.32,5
20110301|2010-12-30 23:00,31,4.321,4.323,4.321,4.323,2
20110301|2010-12-30 23:30,31,4.324,4.328,4.324,4.328,2
20110301|2010-12-31 00:00,31,4.333,4.335,4.333,4.335,3
20110301|2010-12-31 00:30,31,4.339,4.347,4.339,4.347,47
20110301|2010-12-31 01:00,31,4.345,4.346,4.342,4.344,15
20110301|2010-12-31 01:30,31,4.346,4.349,4.345,4.349,16
20110301|2010-12-31 02:00,31,4.348,4.349,4.348,4.349,35
20110301|2010-12-31 02:30,31,4.348,4.349,4.348,4.349,73
20110301|2010-12-31 03:00,31,4.354,4.355,4.354,4.355,2
20110301|2010-12-31 03:30,31,4.361,4.361,4.361,4.361,2
20110301|2010-12-31 04:00,31,4.355,4.356,4.355,4.356,3
20110301|2010-12-31 04:30,31,4.357,4.366,4.357,4.364,27
20110301|2010-12-31 05:00,31,4.364,4.383,4.364,4.377,80
20110301|2010-12-31 05:30,31,4.372,4.373,4.372,4.373,2
20110301|2010-12-31 06:00,31,4.367,4.375,4.367,4.374,18
20110301|2010-12-31 06:30,31,4.372,4.379,4.366,4.374,23
20110301|2010-12-31 07:00,31,4.375,4.381,4.369,4.369,43
20110301|2010-12-31 07:30,31,4.369,4.372,4.358,4.368,66
20110301|2010-12-31 08:00,31,4.361,4.389,4.361,4.388,446
20110301|2010-12-31 08:30,31,4.387,4.389,4.357,4.386,277
20110301|2010-12-31 09:00,31,4.383,4.389,4.374,4.375,175
20110301|2010-12-31 09:30,31,4.377,4.421,4.376,4.421,602
20110301|2010-12-31 10:00,31,4.418,4.453,4.407,4.448,1048
20110301|2010-12-31 10:30,31,4.449,4.456,4.42,4.439,641
20110301|2010-12-31 11:00,31,4.434,4.434,4.415,4.43,497
20110301|2010-12-31 11:30,31,4.431,4.431,4.402,4.403,521
20110301|2010-12-31 12:00,31,4.405,4.417,4.404,4.411,210
20110301|2010-12-31 12:30,31,4.411,4.447,4.41,4.447,735
20110301|2010-12-31 13:00,31,4.449,4.453,4.413,4.431,1176
20110301|2010-12-31 13:30,31,4.434,4.434,4.416,4.416,101
20110301|2010-12-31 14:00,31,4.418,4.423,4.415,4.418,21
20110301|2010-12-31 14:30,31,4.418,4.429,4.418,4.421,28
20110301|2010-12-31 15:00,31,4.416,4.416,4.407,4.407,12
20110301|2011-01-02 17:00,3,4.509,4.542,4.505,4.51,182
20110301|2011-01-02 17:30,3,4.512,4.528,4.512,4.525,22
20110301|2011-01-02 18:00,3,4.527,4.529,4.522,4.522,13
20110301|2011-01-02 18:30,3,4.525,4.529,4.523,4.529,25
20110301|2011-01-02 19:00,3,4.529,4.534,4.527,4.534,48
20110301|2011-01-02 19:30,3,4.53,4.53,4.524,4.524,15
20110301|2011-01-02 20:00,3,4.526,4.535,4.525,4.535,15
20110301|2011-01-02 20:30,3,4.537,4.539,4.537,4.539,4
20110301|2011-01-02 21:00,3,4.54,4.541,4.533,4.541,37
20110301|2011-01-02 21:30,3,4.53,4.53,4.523,4.523,9
20110301|2011-01-02 22:00,3,4.52,4.52,4.517,4.517,2
20110301|2011-01-02 22:30,3,4.521,4.55,4.519,4.545,27
20110301|2011-01-02 23:00,3,4.548,4.553,4.548,4.553,6
20110301|2011-01-02 23:30,3,4.553,4.553,4.55,4.55,3
20110301|2011-01-03 00:00,3,4.55,4.55,4.55,4.55,1
20110301|2011-01-03 00:30,3,4.546,4.546,4.537,4.537,2
20110301|2011-01-03 01:00,3,4.544,4.57,4.544,4.553,70
20110301|2011-01-03 01:30,3,4.551,4.555,4.542,4.542,100
20110301|2011-01-03 02:00,3,4.544,4.544,4.511,4.515,199
20110301|2011-01-03 02:30,3,4.515,4.519,4.514,4.518,111
20110301|2011-01-03 03:00,3,4.517,4.527,4.516,4.527,89
20110301|2011-01-03 03:30,3,4.523,4.53,4.523,4.529,30
20110301|2011-01-03 04:00,3,4.528,4.528,4.52,4.526,74
20110301|2011-01-03 04:30,3,4.525,4.531,4.524,4.528,55
20110301|2011-01-03 05:00,3,4.528,4.538,4.528,4.534,125
20110301|2011-01-03 05:30,3,4.534,4.548,4.534,4.548,289
20110301|2011-01-03 06:00,3,4.547,4.577,4.54,4.577,304
20110301|2011-01-03 06:30,3,4.578,4.585,4.57,4.572,440
20110301|2011-01-03 07:00,3,4.574,4.582,4.55,4.553,576
20110301|2011-01-03 07:30,3,4.551,4.571,4.541,4.555,434
20110301|2011-01-03 08:00,3,4.557,4.59,4.55,4.564,2407
20110301|2011-01-03 08:30,3,4.562,4.575,4.531,4.543,1484
20110301|2011-01-03 09:00,3,4.543,4.557,4.516,4.556,988
20110301|2011-01-03 09:30,3,4.554,4.577,4.553,4.567,922
20110301|2011-01-03 10:00,3,4.567,4.575,4.552,4.565,517
20110301|2011-01-03 10:30,3,4.565,4.582,4.557,4.58,1001
20110301|2011-01-03 11:00,3,4.581,4.594,4.566,4.587,1049
20110301|2011-01-03 11:30,3,4.587,4.599,4.583,4.59,1000
20110301|2011-01-03 12:00,3,4.587,4.61,4.581,4.606,858
20110301|2011-01-03 12:30,3,4.608,4.645,4.593,4.639,1313
20110301|2011-01-03 13:00,3,4.639,4.639,4.58,4.615,1728
20110301|2011-01-03 13:30,3,4.616,4.616,4.596,4.598,396
20110301|2011-01-03 14:00,3,4.598,4.608,4.596,4.6,82
20110301|2011-01-03 14:30,3,4.599,4.6,4.589,4.591,378
20110301|2011-01-03 15:00,3,4.59,4.591,4.579,4.585,223
20110301|2011-01-03 15:30,3,4.586,4.615,4.584,4.615,80
20110301|2011-01-03 16:00,3,4.61,4.61,4.605,4.609,36
20110301|2011-01-03 17:00,4,4.576,4.588,4.573,4.588,11
20110301|2011-01-03 17:30,4,4.578,4.588,4.578,4.588,7
20110301|2011-01-03 18:00,4,4.591,4.591,4.586,4.591,7
20110301|2011-01-03 19:00,4,4.596,4.596,4.594,4.594,5
20110301|2011-01-03 19:30,4,4.602,4.604,4.602,4.604,4
20110301|2011-01-03 20:00,4,4.608,4.611,4.608,4.611,8
20110301|2011-01-03 20:30,4,4.612,4.616,4.608,4.608,12
20110301|2011-01-03 21:00,4,4.605,4.605,4.603,4.603,4
20110301|2011-01-03 21:30,4,4.607,4.607,4.605,4.607,3
20110301|2011-01-03 22:00,4,4.603,4.603,4.599,4.599,2
20110301|2011-01-03 22:30,4,4.602,4.633,4.602,4.622,46
20110301|2011-01-03 23:00,4,4.622,4.622,4.62,4.62,5
20110301|2011-01-03 23:30,4,4.621,4.622,4.62,4.621,12
20110301|2011-01-04 00:00,4,4.618,4.618,4.612,4.612,16
20110301|2011-01-04 00:30,4,4.608,4.612,4.608,4.61,4
20110301|2011-01-04 01:00,4,4.603,4.604,4.603,4.604,2
20110301|2011-01-04 01:30,4,4.612,4.617,4.612,4.617,12
20110301|2011-01-04 02:00,4,4.614,4.614,4.608,4.608,171
20110301|2011-01-04 02:30,4,4.608,4.619,4.606,4.616,121
20110301|2011-01-04 03:00,4,4.618,4.63,4.615,4.625,95
20110301|2011-01-04 03:30,4,4.63,4.63,4.621,4.629,76
20110301|2011-01-04 04:00,4,4.626,4.634,4.626,4.63,33
20110301|2011-01-04 04:30,4,4.632,4.64,4.631,4.638,86
20110301|2011-01-04 05:00,4,4.635,4.64,4.632,4.636,90
20110301|2011-01-04 05:30,4,4.638,4.64,4.632,4.64,108
20110301|2011-01-04 06:00,4,4.641,4.66,4.641,4.659,115
20110301|2011-01-04 06:30,4,4.658,4.668,4.657,4.666,359
20110301|2011-01-04 07:00,4,4.665,4.667,4.628,4.634,1057
20110301|2011-01-04 07:30,4,4.631,4.632,4.581,4.62,939
20110301|2011-01-04 08:00,4,4.622,4.636,4.605,4.624,967
20110301|2011-01-04 08:30,4,4.614,4.615,4.559,4.588,1056
20110301|2011-01-04 09:00,4,4.588,4.588,4.539,4.541,714
20110301|2011-01-04 09:30,4,4.542,4.558,4.527,4.551,1448
20110301|2011-01-04 10:00,4,4.553,4.602,4.552,4.595,1209
20110301|2011-01-04 10:30,4,4.597,4.602,4.56,4.582,1171
20110301|2011-01-04 11:00,4,4.582,4.602,4.577,4.59,784
20110301|2011-01-04 11:30,4,4.59,4.592,4.565,4.578,496
20110301|2011-01-04 12:00,4,4.575,4.596,4.574,4.593,289
20110301|2011-01-04 12:30,4,4.591,4.623,4.591,4.614,509
20110301|2011-01-04 13:00,4,4.615,4.634,4.591,4.634,1497
20110301|2011-01-04 13:30,4,4.632,4.632,4.614,4.614,670
20110301|2011-01-04 14:00,4,4.614,4.614,4.582,4.582,287
20110301|2011-01-04 14:30,4,4.583,4.584,4.568,4.571,136
20110301|2011-01-04 15:00,4,4.573,4.579,4.571,4.579,91
20110301|2011-01-04 15:30,4,4.571,4.572,4.567,4.568,34
20110301|2011-01-04 16:00,4,4.575,4.575,4.563,4.563,36
20110301|2011-01-04 17:00,5,4.581,4.604,4.58,4.604,27
20110301|2011-01-04 18:00,5,4.596,4.596,4.596,4.596,1
20110301|2011-01-04 19:00,5,4.582,4.582,4.582,4.582,1
20110301|2011-01-04 19:30,5,4.569,4.569,4.564,4.564,4
20110301|2011-01-04 20:00,5,4.569,4.569,4.562,4.565,15
20110301|2011-01-04 20:30,5,4.57,4.57,4.56,4.56,3
20110301|2011-01-04 21:00,5,4.567,4.567,4.567,4.567,2
20110301|2011-01-04 22:30,5,4.57,4.572,4.57,4.571,5
20110301|2011-01-04 23:00,5,4.568,4.568,4.562,4.562,3
20110301|2011-01-04 23:30,5,4.558,4.558,4.558,4.558,1
20110301|2011-01-05 00:30,5,4.561,4.564,4.561,4.564,2
20110301|2011-01-05 01:00,5,4.559,4.559,4.557,4.559,5
20110301|2011-01-05 01:30,5,4.566,4.572,4.566,4.572,25
20110301|2011-01-05 02:00,5,4.568,4.568,4.562,4.563,23
20110301|2011-01-05 02:30,5,4.563,4.564,4.55,4.558,108
20110301|2011-01-05 03:00,5,4.56,4.569,4.556,4.569,36
20110301|2011-01-05 03:30,5,4.564,4.569,4.564,4.566,36
20110301|2011-01-05 04:00,5,4.567,4.57,4.56,4.569,49
20110301|2011-01-05 04:30,5,4.569,4.569,4.558,4.558,106
20110301|2011-01-05 05:00,5,4.56,4.562,4.555,4.561,70
20110301|2011-01-05 05:30,5,4.556,4.575,4.556,4.567,156
20110301|2011-01-05 06:00,5,4.567,4.583,4.551,4.567,198
20110301|2011-01-05 06:30,5,4.567,4.568,4.54,4.561,160
20110301|2011-01-05 07:00,5,4.557,4.565,4.509,4.51,537
20110301|2011-01-05 07:30,5,4.51,4.545,4.5,4.501,528
20110301|2011-01-05 08:00,5,4.504,4.546,4.504,4.528,1790
20110301|2011-01-05 08:30,5,4.528,4.555,4.528,4.554,705
20110301|2011-01-05 09:00,5,4.554,4.568,4.544,4.55,1511
20110301|2011-01-05 09:30,5,4.551,4.558,4.543,4.548,1441
20110301|2011-01-05 10:00,5,4.548,4.553,4.465,4.482,2519
20110301|2011-01-05 10:30,5,4.482,4.483,4.44,4.445,1437
20110301|2011-01-05 11:00,5,4.446,4.486,4.426,4.468,1627
20110301|2011-01-05 11:30,5,4.467,4.477,4.432,4.454,868
20110301|2011-01-05 12:00,5,4.45,4.476,4.442,4.472,377
20110301|2011-01-05 12:30,5,4.474,4.482,4.425,4.441,738
20110301|2011-01-05 13:00,5,4.443,4.457,4.435,4.44,596
20110301|2011-01-05 13:30,5,4.441,4.442,4.418,4.418,478
20110301|2011-01-05 14:00,5,4.421,4.436,4.418,4.435,91
20110301|2011-01-05 14:30,5,4.437,4.453,4.436,4.449,135
20110301|2011-01-05 15:00,5,4.449,4.453,4.449,4.453,20
20110301|2011-01-05 15:30,5,4.446,4.447,4.443,4.447,12
20110301|2011-01-05 16:00,5,4.448,4.45,4.448,4.45,7
20110301|2011-01-05 17:00,6,4.46,4.467,4.458,4.459,16
20110301|2011-01-05 17:30,6,4.459,4.459,4.459,4.459,2
20110301|2011-01-05 18:00,6,4.459,4.459,4.456,4.456,6
20110301|2011-01-05 18:30,6,4.469,4.479,4.469,4.476,22
20110301|2011-01-05 19:00,6,4.475,4.475,4.475,4.475,1
20110301|2011-01-05 19:30,6,4.468,4.468,4.468,4.468,1
20110301|2011-01-05 20:00,6,4.477,4.49,4.47,4.489,43
20110301|2011-01-05 20:30,6,4.485,4.489,4.482,4.482,19
20110301|2011-01-05 21:00,6,4.48,4.485,4.478,4.478,4
20110301|2011-01-05 21:30,6,4.475,4.477,4.475,4.477,7
20110301|2011-01-05 22:00,6,4.472,4.48,4.472,4.474,6
20110301|2011-01-05 22:30,6,4.482,4.496,4.479,4.496,38
20110301|2011-01-05 23:00,6,4.497,4.519,4.497,4.518,99
20110301|2011-01-05 23:30,6,4.519,4.525,4.512,4.521,69
20110301|2011-01-06 00:00,6,4.512,4.512,4.507,4.507,6
20110301|2011-01-06 00:30,6,4.506,4.512,4.502,4.51,7
20110301|2011-01-06 01:00,6,4.508,4.508,4.503,4.508,3
20110301|2011-01-06 01:30,6,4.506,4.506,4.504,4.504,6
20110301|2011-01-06 02:00,6,4.505,4.522,4.499,4.522,61
20110301|2011-01-06 02:30,6,4.516,4.517,4.512,4.515,71
20110301|2011-01-06 03:00,6,4.514,4.523,4.514,4.518,72
20110301|2011-01-06 03:30,6,4.519,4.519,4.513,4.514,67
20110301|2011-01-06 04:00,6,4.509,4.512,4.504,4.506,23
20110301|2011-01-06 04:30,6,4.508,4.518,4.507,4.507,20
20110301|2011-01-06 05:00,6,4.51,4.519,4.509,4.509,58
20110301|2011-01-06 05:30,6,4.512,4.515,4.508,4.508,28
20110301|2011-01-06 06:00,6,4.51,4.512,4.492,4.499,63
20110301|2011-01-06 06:30,6,4.5,4.509,4.493,4.497,164
20110301|2011-01-06 07:00,6,4.497,4.508,4.475,4.493,253
20110301|2011-01-06 07:30,6,4.503,4.509,4.469,4.48,236
20110301|2011-01-06 08:00,6,4.482,4.517,4.477,4.498,1566
20110301|2011-01-06 08:30,6,4.496,4.502,4.452,4.464,1182
20110301|2011-01-06 09:00,6,4.465,4.475,4.433,4.437,1493
20110301|2011-01-06 09:30,6,4.439,4.553,4.439,4.541,3333
20110301|2011-01-06 10:00,6,4.542,4.564,4.524,4.547,1193
20110301|2011-01-06 10:30,6,4.546,4.582,4.501,4.536,2099
20110301|2011-01-06 11:00,6,4.536,4.539,4.426,4.45,1905
20110301|2011-01-06 11:30,6,4.444,4.455,4.435,4.437,832
20110301|2011-01-06 12:00,6,4.437,4.439,4.356,4.411,2693
20110301|2011-01-06 12:30,6,4.407,4.409,4.351,4.385,1857
20110301|2011-01-06 13:00,6,4.389,4.43,4.38,4.408,2856
20110301|2011-01-06 13:30,6,4.406,4.408,4.388,4.4,257
20110301|2011-01-06 14:00,6,4.401,4.402,4.392,4.394,49
20110301|2011-01-06 14:30,6,4.393,4.393,4.369,4.37,110
20110301|2011-01-06 15:00,6,4.373,4.378,4.371,4.378,35
20110301|2011-01-06 15:30,6,4.376,4.379,4.37,4.379,42
20110301|2011-01-06 16:00,6,4.387,4.387,4.376,4.376,10
20110301|2011-01-06 17:00,7,4.367,4.384,4.367,4.374,16
20110301|2011-01-06 17:30,7,4.371,4.371,4.367,4.369,4
20110301|2011-01-06 18:00,7,4.375,4.375,4.375,4.375,1
20110301|2011-01-06 18:30,7,4.369,4.369,4.354,4.362,12
20110301|2011-01-06 19:00,7,4.362,4.362,4.35,4.356,74
20110301|2011-01-06 19:30,7,4.356,4.356,4.356,4.356,2
20110301|2011-01-06 20:00,7,4.356,4.375,4.356,4.375,28
20110301|2011-01-06 21:00,7,4.375,4.375,4.375,4.375,40
20110301|2011-01-06 21:30,7,4.38,4.384,4.359,4.36,12
20110301|2011-01-06 22:30,7,4.384,4.388,4.375,4.383,7
20110301|2011-01-06 23:00,7,4.382,4.387,4.376,4.376,12
20110301|2011-01-06 23:30,7,4.373,4.373,4.365,4.371,4
20110301|2011-01-07 00:00,7,4.364,4.364,4.362,4.362,3
20110301|2011-01-07 00:30,7,4.363,4.366,4.363,4.366,2
20110301|2011-01-07 01:00,7,4.367,4.368,4.362,4.365,16
20110301|2011-01-07 01:30,7,4.365,4.365,4.362,4.365,5
20110301|2011-01-07 02:00,7,4.364,4.385,4.364,4.373,115
20110301|2011-01-07 02:30,7,4.376,4.38,4.367,4.368,114
20110301|2011-01-07 03:00,7,4.37,4.373,4.368,4.371,70
20110301|2011-01-07 03:30,7,4.37,4.374,4.367,4.374,40
20110301|2011-01-07 04:00,7,4.377,4.38,4.377,4.38,10
20110301|2011-01-07 04:30,7,4.38,4.4,4.38,4.391,82
20110301|2011-01-07 05:00,7,4.391,4.392,4.389,4.391,22
20110301|2011-01-07 05:30,7,4.392,4.399,4.388,4.388,34
20110301|2011-01-07 06:00,7,4.387,4.39,4.38,4.385,41
20110301|2011-01-07 06:30,7,4.382,4.382,4.351,4.357,196
20110301|2011-01-07 07:00,7,4.354,4.38,4.347,4.359,408
20110301|2011-01-07 07:30,7,4.361,4.402,4.357,4.393,484
20110301|2011-01-07 08:00,7,4.391,4.429,4.388,4.389,1405
20110301|2011-01-07 08:30,7,4.389,4.395,4.36,4.385,1144
20110301|2011-01-07 09:00,7,4.385,4.389,4.335,4.345,1553
20110301|2011-01-07 09:30,7,4.344,4.384,4.343,4.37,1318
20110301|2011-01-07 10:00,7,4.368,4.372,4.337,4.343,1379
20110301|2011-01-07 10:30,7,4.342,4.353,4.317,4.334,2193
20110301|2011-01-07 11:00,7,4.334,4.352,4.325,4.331,1780
20110301|2011-01-07 11:30,7,4.331,4.356,4.302,4.354,1716
20110301|2011-01-07 12:00,7,4.361,4.378,4.341,4.361,989
20110301|2011-01-07 12:30,7,4.367,4.402,4.351,4.397,1393
20110301|2011-01-07 13:00,7,4.397,4.413,4.344,4.399,6822
20110301|2011-01-07 13:30,7,4.4,4.411,4.395,4.406,1588
20110301|2011-01-07 14:00,7,4.407,4.409,4.399,4.403,324
20110301|2011-01-07 14:30,7,4.404,4.411,4.399,4.401,343
20110301|2011-01-07 15:00,7,4.401,4.401,4.395,4.397,90
20110301|2011-01-07 15:30,7,4.395,4.4,4.389,4.4,77
20110301|2011-01-07 16:00,7,4.409,4.41,4.399,4.399,12
20110301|2011-01-09 17:00,10,4.371,4.409,4.34,4.409,168
20110301|2011-01-09 17:30,10,4.409,4.409,4.399,4.404,7
20110301|2011-01-09 18:00,10,4.398,4.41,4.398,4.408,18
20110301|2011-01-09 18:30,10,4.41,4.415,4.41,4.415,24
20110301|2011-01-09 19:00,10,4.401,4.401,4.39,4.39,6
20110301|2011-01-09 19:30,10,4.388,4.388,4.388,4.388,1
20110301|2011-01-09 20:00,10,4.391,4.4,4.391,4.4,26
20110301|2011-01-09 20:30,10,4.386,4.386,4.382,4.382,5
20110301|2011-01-09 21:00,10,4.381,4.381,4.381,4.381,1
20110301|2011-01-09 21:30,10,4.388,4.388,4.388,4.388,1
20110301|2011-01-09 22:30,10,4.393,4.396,4.355,4.355,52
20110301|2011-01-09 23:00,10,4.36,4.396,4.359,4.392,9
20110301|2011-01-09 23:30,10,4.394,4.402,4.394,4.402,7
20110301|2011-01-10 00:00,10,4.41,4.411,4.41,4.411,2
20110301|2011-01-10 00:30,10,4.408,4.408,4.408,4.408,10
20110301|2011-01-10 01:30,10,4.397,4.4,4.394,4.398,15
20110301|2011-01-10 02:00,10,4.4,4.411,4.4,4.406,25
20110301|2011-01-10 02:30,10,4.401,4.408,4.4,4.404,62
20110301|2011-01-10 03:00,10,4.402,4.415,4.402,4.41,64
20110301|2011-01-10 03:30,10,4.414,4.426,4.413,4.42,77
20110301|2011-01-10 04:00,10,4.42,4.423,4.407,4.407,30
20110301|2011-01-10 04:30,10,4.408,4.408,4.385,4.389,61
20110301|2011-01-10 05:00,10,4.392,4.392,4.369,4.383,65
20110301|2011-01-10 05:30,10,4.395,4.396,4.383,4.395,25
20110301|2011-01-10 06:00,10,4.393,4.396,4.384,4.384,22
20110301|2011-01-10 06:30,10,4.381,4.403,4.379,4.397,139
20110301|2011-01-10 07:00,10,4.396,4.399,4.376,4.383,201
20110301|2011-01-10 07:30,10,4.382,4.382,4.347,4.358,472
20110301|2011-01-10 08:00,10,4.356,4.369,4.334,4.35,1782
20110301|2011-01-10 08:30,10,4.352,4.386,4.347,4.364,1187
20110301|2011-01-10 09:00,10,4.364,4.365,4.342,4.356,1230
20110301|2011-01-10 09:30,10,4.355,4.377,4.354,4.367,840
20110301|2011-01-10 10:00,10,4.367,4.37,4.339,4.364,1109
20110301|2011-01-10 10:30,10,4.363,4.363,4.311,4.321,1661
20110301|2011-01-10 11:00,10,4.32,4.337,4.313,4.32,1305
20110301|2011-01-10 11:30,10,4.32,4.356,4.315,4.353,1113
20110301|2011-01-10 12:00,10,4.355,4.368,4.343,4.358,1135
20110301|2011-01-10 12:30,10,4.357,4.375,4.351,4.369,1125
20110301|2011-01-10 13:00,10,4.37,4.398,4.355,4.395,6951
20110301|2011-01-10 13:30,10,4.396,4.397,4.386,4.388,1345
20110301|2011-01-10 14:00,10,4.389,4.389,4.374,4.377,447
20110301|2011-01-10 14:30,10,4.378,4.379,4.356,4.374,288
20110301|2011-01-10 15:00,10,4.37,4.37,4.362,4.363,19
20110301|2011-01-10 15:30,10,4.364,4.378,4.36,4.378,35
20110301|2011-01-10 16:00,10,4.376,4.38,4.376,4.38,2
20110301|2011-01-10 17:00,11,4.381,4.381,4.358,4.358,5
20110301|2011-01-10 18:00,11,4.37,4.37,4.37,4.37,1
20110301|2011-01-10 19:00,11,4.376,4.376,4.376,4.376,1
20110301|2011-01-10 19:30,11,4.377,4.38,4.377,4.38,4
20110301|2011-01-10 20:00,11,4.375,4.375,4.36,4.36,11
20110301|2011-01-10 21:00,11,4.365,4.365,4.365,4.365,1
20110301|2011-01-10 22:00,11,4.369,4.37,4.369,4.369,7
20110301|2011-01-10 22:30,11,4.369,4.374,4.365,4.371,14
20110301|2011-01-10 23:00,11,4.37,4.37,4.355,4.357,8
20110301|2011-01-10 23:30,11,4.355,4.357,4.353,4.357,21
20110301|2011-01-11 00:00,11,4.357,4.359,4.351,4.351,12
20110301|2011-01-11 00:30,11,4.364,4.368,4.364,4.367,5
20110301|2011-01-11 01:00,11,4.37,4.375,4.369,4.375,6
20110301|2011-01-11 01:30,11,4.378,4.382,4.378,4.382,2
20110301|2011-01-11 02:00,11,4.376,4.379,4.37,4.376,12
20110301|2011-01-11 02:30,11,4.376,4.389,4.376,4.388,59
20110301|2011-01-11 03:00,11,4.388,4.388,4.382,4.382,5
20110301|2011-01-11 03:30,11,4.379,4.383,4.377,4.377,22
20110301|2011-01-11 04:00,11,4.377,4.384,4.373,4.384,44
20110301|2011-01-11 04:30,11,4.391,4.391,4.36,4.365,26
20110301|2011-01-11 05:00,11,4.371,4.376,4.362,4.376,22
20110301|2011-01-11 05:30,11,4.376,4.402,4.374,4.39,85
20110301|2011-01-11 06:00,11,4.39,4.403,4.378,4.391,147
20110301|2011-01-11 06:30,11,4.386,4.386,4.37,4.371,142
20110301|2011-01-11 07:00,11,4.372,4.381,4.356,4.357,257
20110301|2011-01-11 07:30,11,4.358,4.378,4.353,4.369,771
20110301|2011-01-11 08:00,11,4.368,4.381,4.337,4.348,1254
20110301|2011-01-11 08:30,11,4.348,4.352,4.33,4.344,990
20110301|2011-01-11 09:00,11,4.345,4.36,4.338,4.358,928
20110301|2011-01-11 09:30,11,4.356,4.37,4.353,4.36,982
20110301|2011-01-11 10:00,11,4.362,4.387,4.358,4.378,1311
20110301|2011-01-11 10:30,11,4.377,4.429,4.363,4.401,2379
20110301|2011-01-11 11:00,11,4.404,4.432,4.395,4.421,1616
20110301|2011-01-11 11:30,11,4.421,4.459,4.42,4.444,2734
20110301|2011-01-11 12:00,11,4.446,4.464,4.437,4.445,2061
20110301|2011-01-11 12:30,11,4.444,4.469,4.426,4.461,1985
20110301|2011-01-11 13:00,11,4.463,4.48,4.457,4.473,7837
20110301|2011-01-11 13:30,11,4.473,4.476,4.47,4.475,1454
20110301|2011-01-11 14:00,11,4.473,4.478,4.459,4.462,644
20110301|2011-01-11 14:30,11,4.462,4.484,4.462,4.482,360
20110301|2011-01-11 15:00,11,4.48,4.49,4.476,4.49,176
20110301|2011-01-11 15:30,11,4.49,4.497,4.488,4.488,278
20110301|2011-01-11 16:00,11,4.486,4.49,4.486,4.49,4
20110301|2011-01-11 17:00,12,4.494,4.5,4.488,4.49,17
20110301|2011-01-11 17:30,12,4.502,4.502,4.496,4.497,3
20110301|2011-01-11 18:00,12,4.499,4.499,4.499,4.499,2
20110301|2011-01-11 18:30,12,4.5,4.5,4.493,4.496,7
20110301|2011-01-11 19:00,12,4.493,4.499,4.493,4.499,3
20110301|2011-01-11 19:30,12,4.5,4.504,4.5,4.502,28
20110301|2011-01-11 20:00,12,4.497,4.497,4.496,4.496,2
20110301|2011-01-11 20:30,12,4.505,4.505,4.498,4.498,4
20110301|2011-01-11 21:30,12,4.5,4.5,4.5,4.5,10
20110301|2011-01-11 22:00,12,4.5,4.5,4.481,4.481,16
20110301|2011-01-11 22:30,12,4.486,4.486,4.478,4.478,17
20110301|2011-01-11 23:00,12,4.476,4.48,4.473,4.476,58
20110301|2011-01-12 00:00,12,4.474,4.475,4.474,4.475,5
20110301|2011-01-12 00:30,12,4.476,4.477,4.47,4.477,16
20110301|2011-01-12 01:00,12,4.478,4.496,4.478,4.496,17
20110301|2011-01-12 01:30,12,4.496,4.503,4.496,4.503,4
20110301|2011-01-12 02:00,12,4.499,4.509,4.49,4.505,123
20110301|2011-01-12 02:30,12,4.505,4.508,4.5,4.507,150
20110301|2011-01-12 03:00,12,4.507,4.51,4.504,4.504,165
20110301|2011-01-12 03:30,12,4.506,4.51,4.503,4.505,43
20110301|2011-01-12 04:00,12,4.505,4.507,4.503,4.503,46
20110301|2011-01-12 04:30,12,4.498,4.535,4.497,4.526,301
20110301|2011-01-12 05:00,12,4.53,4.539,4.53,4.533,115
20110301|2011-01-12 05:30,12,4.536,4.536,4.531,4.534,25
20110301|2011-01-12 06:00,12,4.533,4.539,4.53,4.534,56
20110301|2011-01-12 06:30,12,4.535,4.54,4.507,4.517,126
20110301|2011-01-12 07:00,12,4.516,4.523,4.482,4.514,596
20110301|2011-01-12 07:30,12,4.511,4.521,4.495,4.52,443
20110301|2011-01-12 08:00,12,4.521,4.523,4.475,4.484,1341
20110301|2011-01-12 08:30,12,4.486,4.492,4.461,4.486,1051
20110301|2011-01-12 09:00,12,4.485,4.498,4.48,4.488,972
20110301|2011-01-12 09:30,12,4.486,4.494,4.471,4.479,793
20110301|2011-01-12 10:00,12,4.478,4.493,4.458,4.486,1608
20110301|2011-01-12 10:30,12,4.488,4.539,4.473,4.48,2371
20110301|2011-01-12 11:00,12,4.482,4.483,4.44,4.468,1926
20110301|2011-01-12 11:30,12,4.464,4.482,4.448,4.473,747
20110301|2011-01-12 12:00,12,4.473,4.485,4.463,4.475,665
20110301|2011-01-12 12:30,12,4.476,4.497,4.448,4.455,1413
20110301|2011-01-12 13:00,12,4.454,4.53,4.454,4.525,7468
20110301|2011-01-12 13:30,12,4.525,4.525,4.508,4.513,1822
20110301|2011-01-12 14:00,12,4.513,4.514,4.488,4.49,672
20110301|2011-01-12 14:30,12,4.492,4.502,4.489,4.497,293
20110301|2011-01-12 15:00,12,4.501,4.505,4.497,4.498,192
20110301|2011-01-12 15:30,12,4.501,4.501,4.499,4.499,5
20110301|2011-01-12 16:00,12,4.5,4.504,4.5,4.502,13
20110301|2011-01-12 17:00,13,4.481,4.485,4.471,4.479,46
20110301|2011-01-12 17:30,13,4.478,4.478,4.474,4.477,15
20110301|2011-01-12 18:00,13,4.477,4.478,4.477,4.478,19
20110301|2011-01-12 18:30,13,4.48,4.482,4.476,4.482,5
20110301|2011-01-12 19:00,13,4.482,4.482,4.469,4.473,15
20110301|2011-01-12 20:00,13,4.468,4.472,4.468,4.47,14
20110301|2011-01-12 20:30,13,4.47,4.475,4.47,4.475,3
20110301|2011-01-12 21:00,13,4.479,4.49,4.479,4.483,32
20110301|2011-01-12 21:30,13,4.487,4.488,4.487,4.488,2
20110301|2011-01-12 22:00,13,4.487,4.487,4.481,4.484,27
20110301|2011-01-12 22:30,13,4.48,4.488,4.478,4.488,18
20110301|2011-01-12 23:00,13,4.485,4.485,4.484,4.484,12
20110301|2011-01-13 00:00,13,4.492,4.492,4.49,4.49,3
20110301|2011-01-13 00:30,13,4.492,4.492,4.49,4.492,6
20110301|2011-01-13 01:00,13,4.489,4.489,4.485,4.485,2
20110301|2011-01-13 01:30,13,4.484,4.484,4.483,4.483,2
20110301|2011-01-13 02:00,13,4.484,4.493,4.471,4.488,30
20110301|2011-01-13 02:30,13,4.488,4.493,4.488,4.49,37
20110301|2011-01-13 03:00,13,4.489,4.491,4.489,4.491,11
20110301|2011-01-13 03:30,13,4.49,4.492,4.477,4.478,40
20110301|2011-01-13 04:00,13,4.483,4.485,4.477,4.481,31
20110301|2011-01-13 04:30,13,4.483,4.485,4.475,4.475,15
20110301|2011-01-13 05:00,13,4.478,4.481,4.477,4.481,6
20110301|2011-01-13 05:30,13,4.485,4.486,4.481,4.482,9
20110301|2011-01-13 06:00,13,4.48,4.481,4.473,4.477,44
20110301|2011-01-13 06:30,13,4.477,4.481,4.473,4.476,25
20110301|2011-01-13 07:00,13,4.474,4.492,4.462,4.47,642
20110301|2011-01-13 07:30,13,4.469,4.472,4.458,4.465,367
20110301|2011-01-13 08:00,13,4.467,4.498,4.462,4.487,1489
20110301|2011-01-13 08:30,13,4.487,4.491,4.478,4.484,771
20110301|2011-01-13 09:00,13,4.484,4.488,4.46,4.47,1234
20110301|2011-01-13 09:30,13,4.476,4.479,4.385,4.419,5283
20110301|2011-01-13 10:00,13,4.42,4.46,4.414,4.452,2870
20110301|2011-01-13 10:30,13,4.454,4.454,4.412,4.424,1634
20110301|2011-01-13 11:00,13,4.424,4.451,4.413,4.415,1344
20110301|2011-01-13 11:30,13,4.417,4.44,4.407,4.436,799
20110301|2011-01-13 12:00,13,4.435,4.451,4.429,4.435,821
20110301|2011-01-13 12:30,13,4.437,4.454,4.414,4.448,1557
20110301|2011-01-13 13:00,13,4.448,4.459,4.397,4.406,6284
20110301|2011-01-13 13:30,13,4.406,4.411,4.392,4.402,1614
20110301|2011-01-13 14:00,13,4.401,4.408,4.398,4.407,476
20110301|2011-01-13 14:30,13,4.407,4.414,4.401,4.411,919
20110301|2011-01-13 15:00,13,4.411,4.411,4.396,4.399,41
20110301|2011-01-13 15:30,13,4.401,4.401,4.382,4.382,187
20110301|2011-01-13 16:00,13,4.379,4.4,4.377,4.4,29
20110301|2011-01-13 17:00,14,4.41,4.425,4.41,4.424,17
20110301|2011-01-13 17:30,14,4.421,4.421,4.411,4.411,14
20110301|2011-01-13 18:00,14,4.41,4.41,4.406,4.406,11
20110301|2011-01-13 18:30,14,4.409,4.41,4.406,4.41,5
20110301|2011-01-13 19:00,14,4.405,4.417,4.405,4.417,6
20110301|2011-01-13 20:00,14,4.417,4.417,4.416,4.416,2
20110301|2011-01-13 20:30,14,4.42,4.42,4.42,4.42,1
20110301|2011-01-13 21:00,14,4.423,4.424,4.422,4.422,3
20110301|2011-01-13 21:30,14,4.422,4.428,4.422,4.428,4
20110301|2011-01-13 22:00,14,4.43,4.434,4.422,4.422,10
20110301|2011-01-13 22:30,14,4.425,4.427,4.424,4.427,4
20110301|2011-01-13 23:00,14,4.432,4.432,4.432,4.432,1
20110301|2011-01-14 00:00,14,4.429,4.429,4.427,4.427,6
20110301|2011-01-14 01:00,14,4.43,4.43,4.428,4.43,7
20110301|2011-01-14 01:30,14,4.429,4.43,4.429,4.43,9
20110301|2011-01-14 02:00,14,4.429,4.432,4.428,4.432,19
20110301|2011-01-14 02:30,14,4.433,4.433,4.432,4.432,52
20110301|2011-01-14 03:00,14,4.432,4.432,4.424,4.429,30
20110301|2011-01-14 03:30,14,4.43,4.43,4.42,4.422,62
20110301|2011-01-14 04:00,14,4.422,4.425,4.417,4.42,65
20110301|2011-01-14 04:30,14,4.418,4.433,4.411,4.432,112
20110301|2011-01-14 05:00,14,4.432,4.433,4.425,4.431,42
20110301|2011-01-14 05:30,14,4.433,4.433,4.421,4.427,100
20110301|2011-01-14 06:00,14,4.426,4.438,4.418,4.43,68
20110301|2011-01-14 06:30,14,4.429,4.437,4.414,4.415,81
20110301|2011-01-14 07:00,14,4.414,4.431,4.403,4.412,255
20110301|2011-01-14 07:30,14,4.415,4.452,4.415,4.45,768
20110301|2011-01-14 08:00,14,4.452,4.475,4.45,4.458,1367
20110301|2011-01-14 08:30,14,4.457,4.466,4.437,4.438,1336
20110301|2011-01-14 09:00,14,4.438,4.451,4.424,4.437,728
20110301|2011-01-14 09:30,14,4.434,4.436,4.41,4.417,1418
20110301|2011-01-14 10:00,14,4.416,4.418,4.388,4.397,2816
20110301|2011-01-14 10:30,14,4.396,4.419,4.38,4.414,1507
20110301|2011-01-14 11:00,14,4.413,4.467,4.405,4.461,1930
20110301|2011-01-14 11:30,14,4.461,4.471,4.449,4.458,1409
20110301|2011-01-14 12:00,14,4.459,4.49,4.451,4.477,2401
20110301|2011-01-14 12:30,14,4.479,4.489,4.464,4.471,1795
20110301|2011-01-14 13:00,14,4.474,4.495,4.463,4.491,1720
20110301|2011-01-14 13:30,14,4.491,4.503,4.485,4.501,868
20110301|2011-01-14 14:00,14,4.501,4.502,4.486,4.492,448
20110301|2011-01-14 14:30,14,4.491,4.501,4.487,4.495,445
20110301|2011-01-14 15:00,14,4.495,4.504,4.495,4.495,58
20110301|2011-01-16 17:00,18,4.511,4.55,4.506,4.537,116
20110301|2011-01-16 17:30,18,4.536,4.536,4.536,4.536,1
20110301|2011-01-16 18:00,18,4.531,4.531,4.531,4.531,1
20110301|2011-01-16 18:30,18,4.529,4.531,4.525,4.525,6
20110301|2011-01-16 19:00,18,4.53,4.53,4.512,4.512,15
20110301|2011-01-16 19:30,18,4.51,4.51,4.508,4.508,4
20110301|2011-01-16 20:00,18,4.513,4.513,4.513,4.513,2
20110301|2011-01-16 20:30,18,4.52,4.52,4.52,4.52,1
20110301|2011-01-16 21:00,18,4.52,4.52,4.52,4.52,1
20110301|2011-01-16 22:00,18,4.508,4.508,4.493,4.5,24
20110301|2011-01-16 22:30,18,4.496,4.496,4.495,4.495,2
20110301|2011-01-16 23:00,18,4.507,4.507,4.507,4.507,1
20110301|2011-01-16 23:30,18,4.505,4.505,4.505,4.505,1
20110301|2011-01-17 00:00,18,4.497,4.497,4.495,4.495,2
20110301|2011-01-17 00:30,18,4.496,4.497,4.496,4.497,2
20110301|2011-01-17 01:00,18,4.495,4.497,4.495,4.497,4
20110301|2011-01-17 01:30,18,4.496,4.499,4.495,4.495,10
20110301|2011-01-17 02:00,18,4.493,4.494,4.486,4.486,28
20110301|2011-01-17 02:30,18,4.483,4.485,4.481,4.484,17
20110301|2011-01-17 03:00,18,4.482,4.485,4.473,4.473,29
20110301|2011-01-17 03:30,18,4.476,4.48,4.473,4.48,21
20110301|2011-01-17 04:00,18,4.476,4.478,4.474,4.477,11
20110301|2011-01-17 04:30,18,4.482,4.486,4.482,4.484,18
20110301|2011-01-17 05:00,18,4.483,4.485,4.483,4.484,10
20110301|2011-01-17 05:30,18,4.482,4.482,4.481,4.481,2
20110301|2011-01-17 06:00,18,4.481,4.484,4.481,4.484,28
20110301|2011-01-17 06:30,18,4.484,4.484,4.483,4.484,12
20110301|2011-01-17 07:00,18,4.482,4.497,4.481,4.497,119
20110301|2011-01-17 07:30,18,4.496,4.503,4.489,4.5,93
20110301|2011-01-17 08:00,18,4.499,4.534,4.498,4.529,539
20110301|2011-01-17 08:30,18,4.529,4.533,4.525,4.53,831
20110301|2011-01-17 09:00,18,4.531,4.533,4.528,4.533,553
20110301|2011-01-17 09:30,18,4.532,4.539,4.53,4.534,548
20110301|2011-01-17 10:00,18,4.534,4.536,4.532,4.535,357
20110301|2011-01-17 10:30,18,4.535,4.55,4.535,4.541,676
20110301|2011-01-17 11:00,18,4.541,4.541,4.53,4.535,55
20110301|2011-01-17 11:30,18,4.536,4.536,4.531,4.534,22
20110301|2011-01-17 12:00,18,4.532,4.534,4.528,4.529,55
20110301|2011-01-17 17:00,18,4.525,4.528,4.518,4.524,11
20110301|2011-01-17 18:00,18,4.527,4.527,4.527,4.527,1
20110301|2011-01-17 18:30,18,4.524,4.524,4.524,4.524,1
20110301|2011-01-17 19:00,18,4.528,4.531,4.528,4.531,27
20110301|2011-01-17 19:30,18,4.534,4.534,4.534,4.534,1
20110301|2011-01-17 20:00,18,4.533,4.536,4.533,4.535,24
20110301|2011-01-17 20:30,18,4.536,4.537,4.536,4.536,6
20110301|2011-01-17 21:00,18,4.534,4.541,4.534,4.541,98
20110301|2011-01-17 21:30,18,4.539,4.54,4.539,4.539,11
20110301|2011-01-17 22:00,18,4.539,4.542,4.539,4.539,25
20110301|2011-01-17 22:30,18,4.539,4.539,4.531,4.531,36
20110301|2011-01-17 23:00,18,4.531,4.531,4.525,4.527,6
20110301|2011-01-17 23:30,18,4.53,4.53,4.53,4.53,2
20110301|2011-01-18 00:00,18,4.528,4.536,4.528,4.536,2
20110301|2011-01-18 00:30,18,4.537,4.538,4.537,4.538,2
20110301|2011-01-18 01:00,18,4.535,4.535,4.533,4.533,8
20110301|2011-01-18 01:30,18,4.534,4.542,4.534,4.542,15
20110301|2011-01-18 02:00,18,4.542,4.544,4.54,4.544,26
20110301|2011-01-18 02:30,18,4.543,4.544,4.54,4.541,19
20110301|2011-01-18 03:00,18,4.539,4.544,4.537,4.542,35
20110301|2011-01-18 03:30,18,4.542,4.545,4.54,4.54,26
20110301|2011-01-18 04:00,18,4.539,4.542,4.538,4.542,16
20110301|2011-01-18 04:30,18,4.54,4.545,4.538,4.543,25
20110301|2011-01-18 05:00,18,4.539,4.546,4.539,4.542,21
20110301|2011-01-18 05:30,18,4.543,4.544,4.54,4.54,54
20110301|2011-01-18 06:00,18,4.538,4.538,4.528,4.528,45
20110301|2011-01-18 06:30,18,4.53,4.532,4.514,4.52,69
20110301|2011-01-18 07:00,18,4.52,4.529,4.504,4.529,412
20110301|2011-01-18 07:30,18,4.527,4.543,4.508,4.512,1060
20110301|2011-01-18 08:00,18,4.513,4.538,4.443,4.46,2468
20110301|2011-01-18 08:30,18,4.463,4.476,4.451,4.458,2284
20110301|2011-01-18 09:00,18,4.46,4.494,4.458,4.467,1653
20110301|2011-01-18 09:30,18,4.467,4.491,4.462,4.485,1328
20110301|2011-01-18 10:00,18,4.487,4.495,4.433,4.452,1897
20110301|2011-01-18 10:30,18,4.453,4.468,4.435,4.445,1823
20110301|2011-01-18 11:00,18,4.444,4.456,4.404,4.414,2507
20110301|2011-01-18 11:30,18,4.415,4.454,4.409,4.442,1682
20110301|2011-01-18 12:00,18,4.443,4.448,4.418,4.421,804
20110301|2011-01-18 12:30,18,4.421,4.428,4.409,4.418,1636
20110301|2011-01-18 13:00,18,4.42,4.452,4.41,4.439,2454
20110301|2011-01-18 13:30,18,4.439,4.441,4.429,4.438,392
20110301|2011-01-18 14:00,18,4.439,4.44,4.433,4.434,125
20110301|2011-01-18 14:30,18,4.432,4.432,4.42,4.428,392
20110301|2011-01-18 15:00,18,4.426,4.435,4.421,4.431,60
20110301|2011-01-18 15:30,18,4.431,4.435,4.423,4.428,76
20110301|2011-01-18 16:00,18,4.431,4.434,4.431,4.434,3
20110301|2011-01-18 17:30,19,4.432,4.438,4.432,4.438,6
20110301|2011-01-18 18:00,19,4.436,4.436,4.435,4.435,2
20110301|2011-01-18 18:30,19,4.436,4.447,4.436,4.446,41
20110301|2011-01-18 19:00,19,4.447,4.447,4.442,4.442,9
20110301|2011-01-18 19:30,19,4.444,4.444,4.443,4.443,2
20110301|2011-01-18 20:00,19,4.441,4.445,4.441,4.445,5
20110301|2011-01-18 20:30,19,4.446,4.447,4.445,4.445,13
20110301|2011-01-18 21:00,19,4.445,4.445,4.445,4.445,1
20110301|2011-01-18 22:30,19,4.445,4.451,4.444,4.451,12
20110301|2011-01-18 23:00,19,4.453,4.47,4.453,4.47,29
20110301|2011-01-18 23:30,19,4.473,4.473,4.47,4.47,4
20110301|2011-01-19 00:00,19,4.467,4.467,4.467,4.467,1
20110301|2011-01-19 00:30,19,4.469,4.469,4.469,4.469,1
20110301|2011-01-19 01:00,19,4.469,4.471,4.468,4.471,4
20110301|2011-01-19 01:30,19,4.473,4.475,4.472,4.472,5
20110301|2011-01-19 02:00,19,4.471,4.473,4.47,4.472,11
20110301|2011-01-19 02:30,19,4.473,4.475,4.473,4.475,42
20110301|2011-01-19 03:00,19,4.475,4.475,4.472,4.473,20
20110301|2011-01-19 03:30,19,4.475,4.475,4.47,4.47,40
20110301|2011-01-19 04:00,19,4.472,4.484,4.466,4.475,110
20110301|2011-01-19 04:30,19,4.474,4.483,4.474,4.48,24
20110301|2011-01-19 05:00,19,4.479,4.486,4.479,4.486,16
20110301|2011-01-19 05:30,19,4.485,4.49,4.482,4.482,34
20110301|2011-01-19 06:00,19,4.482,4.488,4.476,4.485,40
20110301|2011-01-19 06:30,19,4.489,4.497,4.483,4.486,106
20110301|2011-01-19 07:00,19,4.487,4.507,4.48,4.504,280
20110301|2011-01-19 07:30,19,4.505,4.522,4.489,4.505,952
20110301|2011-01-19 08:00,19,4.504,4.54,4.504,4.516,4051
20110301|2011-01-19 08:30,19,4.513,4.514,4.487,4.489,2521
20110301|2011-01-19 09:00,19,4.489,4.509,4.487,4.502,2022
20110301|2011-01-19 09:30,19,4.5,4.516,4.489,4.506,2179
20110301|2011-01-19 10:00,19,4.506,4.526,4.503,4.521,2122
20110301|2011-01-19 10:30,19,4.522,4.537,4.508,4.519,2410
20110301|2011-01-19 11:00,19,4.517,4.525,4.511,4.512,760
20110301|2011-01-19 11:30,19,4.511,4.54,4.506,4.539,1804
20110301|2011-01-19 12:00,19,4.539,4.54,4.523,4.532,1648
20110301|2011-01-19 12:30,19,4.533,4.554,4.523,4.529,3798
20110301|2011-01-19 13:00,19,4.53,4.586,4.528,4.573,5394
20110301|2011-01-19 13:30,19,4.572,4.572,4.558,4.567,781
20110301|2011-01-19 14:00,19,4.566,4.576,4.561,4.575,789
20110301|2011-01-19 14:30,19,4.575,4.579,4.572,4.575,894
20110301|2011-01-19 15:00,19,4.575,4.589,4.575,4.586,161
20110301|2011-01-19 15:30,19,4.588,4.598,4.588,4.596,115
20110301|2011-01-19 16:00,19,4.59,4.59,4.588,4.59,35
20110301|2011-01-19 17:00,20,4.585,4.59,4.58,4.581,42
20110301|2011-01-19 17:30,20,4.583,4.583,4.577,4.577,13
20110301|2011-01-19 18:00,20,4.576,4.581,4.572,4.576,40
20110301|2011-01-19 18:30,20,4.577,4.579,4.577,4.577,24
20110301|2011-01-19 19:00,20,4.577,4.577,4.577,4.577,18
20110301|2011-01-19 19:30,20,4.577,4.584,4.577,4.584,8
20110301|2011-01-19 20:00,20,4.584,4.59,4.58,4.58,21
20110301|2011-01-19 20:30,20,4.583,4.583,4.578,4.581,20
20110301|2011-01-19 21:00,20,4.581,4.581,4.579,4.581,4
20110301|2011-01-19 21:30,20,4.58,4.58,4.58,4.58,1
20110301|2011-01-19 22:00,20,4.584,4.584,4.584,4.584,2
20110301|2011-01-19 22:30,20,4.581,4.581,4.572,4.572,30
20110301|2011-01-19 23:00,20,4.571,4.571,4.564,4.568,26
20110301|2011-01-19 23:30,20,4.567,4.568,4.564,4.567,6
20110301|2011-01-20 00:00,20,4.565,4.565,4.563,4.563,2
20110301|2011-01-20 00:30,20,4.563,4.568,4.563,4.565,16
20110301|2011-01-20 01:00,20,4.565,4.572,4.565,4.565,16
20110301|2011-01-20 01:30,20,4.565,4.569,4.565,4.569,22
20110301|2011-01-20 02:00,20,4.565,4.571,4.565,4.565,50
20110301|2011-01-20 02:30,20,4.566,4.569,4.564,4.564,33
20110301|2011-01-20 03:00,20,4.565,4.566,4.559,4.561,18
20110301|2011-01-20 03:30,20,4.56,4.564,4.558,4.562,33
20110301|2011-01-20 04:00,20,4.562,4.571,4.56,4.569,104
20110301|2011-01-20 04:30,20,4.569,4.577,4.569,4.575,63
20110301|2011-01-20 05:00,20,4.575,4.577,4.569,4.569,15
20110301|2011-01-20 05:30,20,4.569,4.571,4.562,4.569,36
20110301|2011-01-20 06:00,20,4.572,4.572,4.568,4.572,45
20110301|2011-01-20 06:30,20,4.572,4.58,4.572,4.573,398
20110301|2011-01-20 07:00,20,4.573,4.593,4.567,4.57,890
20110301|2011-01-20 07:30,20,4.57,4.577,4.534,4.541,1438
20110301|2011-01-20 08:00,20,4.541,4.586,4.534,4.58,2238
20110301|2011-01-20 08:30,20,4.58,4.586,4.569,4.579,2258
20110301|2011-01-20 09:00,20,4.58,4.608,4.562,4.575,3137
20110301|2011-01-20 09:30,20,4.609,4.688,4.609,4.629,10034
20110301|2011-01-20 10:00,20,4.627,4.634,4.57,4.61,4350
20110301|2011-01-20 10:30,20,4.611,4.646,4.605,4.618,2742
20110301|2011-01-20 11:00,20,4.621,4.659,4.619,4.652,2741
20110301|2011-01-20 11:30,20,4.652,4.666,4.647,4.654,2265
20110301|2011-01-20 12:00,20,4.655,4.662,4.64,4.651,1867
20110301|2011-01-20 12:30,20,4.651,4.688,4.646,4.685,3514
20110301|2011-01-20 13:00,20,4.685,4.697,4.666,4.689,6091
20110301|2011-01-20 13:30,20,4.688,4.693,4.682,4.685,867
20110301|2011-01-20 14:00,20,4.687,4.698,4.686,4.695,938
20110301|2011-01-20 14:30,20,4.695,4.698,4.687,4.695,935
20110301|2011-01-20 15:00,20,4.695,4.698,4.689,4.696,63
20110301|2011-01-20 15:30,20,4.692,4.697,4.691,4.692,15
20110301|2011-01-20 17:00,21,4.692,4.704,4.683,4.683,36
20110301|2011-01-20 17:30,21,4.689,4.69,4.689,4.69,5
20110301|2011-01-20 18:00,21,4.69,4.69,4.678,4.682,15
20110301|2011-01-20 18:30,21,4.683,4.692,4.683,4.69,9
20110301|2011-01-20 19:00,21,4.686,4.687,4.681,4.687,17
20110301|2011-01-20 19:30,21,4.686,4.686,4.686,4.686,1
20110301|2011-01-20 20:00,21,4.686,4.686,4.685,4.685,7
20110301|2011-01-20 20:30,21,4.689,4.69,4.689,4.69,14
20110301|2011-01-20 21:00,21,4.69,4.731,4.69,4.721,268
20110301|2011-01-20 21:30,21,4.725,4.727,4.721,4.723,36
20110301|2011-01-20 22:00,21,4.724,4.729,4.718,4.718,36
20110301|2011-01-20 22:30,21,4.718,4.737,4.708,4.713,34
20110301|2011-01-20 23:00,21,4.713,4.734,4.713,4.731,18
20110301|2011-01-20 23:30,21,4.728,4.732,4.715,4.715,17
20110301|2011-01-21 00:00,21,4.715,4.718,4.705,4.713,41
20110301|2011-01-21 00:30,21,4.712,4.716,4.711,4.712,10
20110301|2011-01-21 01:00,21,4.713,4.722,4.713,4.722,17
20110301|2011-01-21 01:30,21,4.722,4.731,4.722,4.729,37
20110301|2011-01-21 02:00,21,4.73,4.73,4.722,4.723,118
20110301|2011-01-21 02:30,21,4.722,4.723,4.718,4.721,73
20110301|2011-01-21 03:00,21,4.721,4.723,4.716,4.722,142
20110301|2011-01-21 03:30,21,4.722,4.725,4.715,4.715,66
20110301|2011-01-21 04:00,21,4.717,4.72,4.715,4.715,68
20110301|2011-01-21 04:30,21,4.717,4.724,4.717,4.722,82
20110301|2011-01-21 05:00,21,4.722,4.724,4.718,4.72,63
20110301|2011-01-21 05:30,21,4.723,4.737,4.716,4.736,133
20110301|2011-01-21 06:00,21,4.731,4.744,4.731,4.74,87
20110301|2011-01-21 06:30,21,4.743,4.75,4.732,4.732,238
20110301|2011-01-21 07:00,21,4.73,4.74,4.725,4.726,777
20110301|2011-01-21 07:30,21,4.726,4.747,4.713,4.717,1092
20110301|2011-01-21 08:00,21,4.717,4.756,4.711,4.748,3816
20110301|2011-01-21 08:30,21,4.748,4.776,4.723,4.724,4497
20110301|2011-01-21 09:00,21,4.723,4.735,4.7,4.703,2806
20110301|2011-01-21 09:30,21,4.702,4.715,4.673,4.683,3646
20110301|2011-01-21 10:00,21,4.684,4.708,4.655,4.708,2760
20110301|2011-01-21 10:30,21,4.71,4.758,4.71,4.735,3273
20110301|2011-01-21 11:00,21,4.735,4.748,4.711,4.725,2549
20110301|2011-01-21 11:30,21,4.724,4.744,4.716,4.739,2128
20110301|2011-01-21 12:00,21,4.739,4.743,4.711,4.714,1759
20110301|2011-01-21 12:30,21,4.713,4.734,4.699,4.716,1891
20110301|2011-01-21 13:00,21,4.715,4.754,4.708,4.74,4827
20110301|2011-01-21 13:30,21,4.74,4.741,4.727,4.727,766
20110301|2011-01-21 14:00,21,4.727,4.728,4.701,4.707,1246
20110301|2011-01-21 14:30,21,4.707,4.727,4.707,4.716,719
20110301|2011-01-21 15:00,21,4.716,4.728,4.715,4.715,56
20110301|2011-01-21 15:30,21,4.714,4.718,4.712,4.718,29
20110301|2011-01-21 16:00,21,4.722,4.725,4.716,4.725,11
20110301|2011-01-23 17:00,24,4.796,4.821,4.789,4.816,674
20110301|2011-01-23 17:30,24,4.818,4.818,4.802,4.808,127
20110301|2011-01-23 18:00,24,4.809,4.823,4.809,4.817,70
20110301|2011-01-23 18:30,24,4.817,4.817,4.812,4.815,25
20110301|2011-01-23 19:00,24,4.817,4.818,4.807,4.817,41
20110301|2011-01-23 19:30,24,4.816,4.819,4.809,4.813,32
20110301|2011-01-23 20:00,24,4.813,4.819,4.813,4.818,33
20110301|2011-01-23 20:30,24,4.817,4.817,4.81,4.812,12
20110301|2011-01-23 21:00,24,4.814,4.817,4.808,4.81,24
20110301|2011-01-23 21:30,24,4.81,4.812,4.808,4.808,15
20110301|2011-01-23 22:00,24,4.809,4.811,4.808,4.808,14
20110301|2011-01-23 22:30,24,4.809,4.812,4.801,4.802,73
20110301|2011-01-23 23:00,24,4.8,4.802,4.799,4.801,12
20110301|2011-01-23 23:30,24,4.802,4.802,4.797,4.797,14
20110301|2011-01-24 00:00,24,4.797,4.809,4.791,4.791,28
20110301|2011-01-24 00:30,24,4.791,4.799,4.791,4.799,27
20110301|2011-01-24 01:00,24,4.797,4.809,4.796,4.805,18
20110301|2011-01-24 01:30,24,4.804,4.806,4.789,4.789,44
20110301|2011-01-24 02:00,24,4.789,4.789,4.785,4.788,71
20110301|2011-01-24 02:30,24,4.787,4.79,4.787,4.788,90
20110301|2011-01-24 03:00,24,4.788,4.792,4.787,4.787,115
20110301|2011-01-24 03:30,24,4.788,4.793,4.787,4.79,123
20110301|2011-01-24 04:00,24,4.789,4.789,4.784,4.784,41
20110301|2011-01-24 04:30,24,4.784,4.793,4.778,4.791,177
20110301|2011-01-24 05:00,24,4.79,4.79,4.783,4.784,38
20110301|2011-01-24 05:30,24,4.783,4.787,4.778,4.787,68
20110301|2011-01-24 06:00,24,4.787,4.8,4.787,4.8,208
20110301|2011-01-24 06:30,24,4.8,4.809,4.8,4.807,159
20110301|2011-01-24 07:00,24,4.805,4.809,4.775,4.787,410
20110301|2011-01-24 07:30,24,4.782,4.784,4.75,4.764,1260
20110301|2011-01-24 08:00,24,4.761,4.77,4.716,4.74,2934
20110301|2011-01-24 08:30,24,4.74,4.744,4.687,4.728,4307
20110301|2011-01-24 09:00,24,4.728,4.737,4.699,4.703,2453
20110301|2011-01-24 09:30,24,4.703,4.725,4.674,4.68,2477
20110301|2011-01-24 10:00,24,4.679,4.698,4.666,4.683,2404
20110301|2011-01-24 10:30,24,4.681,4.711,4.67,4.68,1886
20110301|2011-01-24 11:00,24,4.677,4.687,4.64,4.652,2921
20110301|2011-01-24 11:30,24,4.651,4.661,4.619,4.632,5248
20110301|2011-01-24 12:00,24,4.632,4.648,4.625,4.63,2610
20110301|2011-01-24 12:30,24,4.63,4.671,4.63,4.663,2262
20110301|2011-01-24 13:00,24,4.665,4.665,4.591,4.592,5436
20110301|2011-01-24 13:30,24,4.592,4.594,4.576,4.587,2389
20110301|2011-01-24 14:00,24,4.588,4.6,4.586,4.595,1071
20110301|2011-01-24 14:30,24,4.596,4.601,4.594,4.6,421
20110301|2011-01-24 15:00,24,4.601,4.608,4.598,4.606,114
20110301|2011-01-24 15:30,24,4.605,4.605,4.586,4.588,59
20110301|2011-01-24 16:00,24,4.591,4.595,4.591,4.595,5
20110301|2011-01-24 17:00,25,4.593,4.606,4.593,4.606,43
20110301|2011-01-24 17:30,25,4.604,4.613,4.6,4.61,16
20110301|2011-01-24 18:00,25,4.61,4.617,4.606,4.617,14
20110301|2011-01-24 18:30,25,4.614,4.614,4.611,4.614,3
20110301|2011-01-24 19:00,25,4.614,4.614,4.614,4.614,3
20110301|2011-01-24 19:30,25,4.615,4.628,4.615,4.628,47
20110301|2011-01-24 20:00,25,4.628,4.634,4.627,4.633,31
20110301|2011-01-24 20:30,25,4.632,4.636,4.631,4.633,28
20110301|2011-01-24 21:00,25,4.626,4.631,4.625,4.626,8
20110301|2011-01-24 21:30,25,4.631,4.631,4.622,4.622,43
20110301|2011-01-24 22:00,25,4.621,4.626,4.614,4.625,18
20110301|2011-01-24 22:30,25,4.63,4.631,4.612,4.614,77
20110301|2011-01-24 23:00,25,4.616,4.622,4.614,4.619,47
20110301|2011-01-24 23:30,25,4.617,4.624,4.608,4.624,54
20110301|2011-01-25 00:00,25,4.625,4.629,4.622,4.623,23
20110301|2011-01-25 00:30,25,4.623,4.623,4.614,4.615,27
20110301|2011-01-25 01:00,25,4.615,4.616,4.61,4.615,45
20110301|2011-01-25 01:30,25,4.616,4.617,4.613,4.615,60
20110301|2011-01-25 02:00,25,4.615,4.625,4.615,4.617,97
20110301|2011-01-25 02:30,25,4.617,4.617,4.613,4.617,125
20110301|2011-01-25 03:00,25,4.617,4.617,4.604,4.606,132
20110301|2011-01-25 03:30,25,4.605,4.606,4.596,4.597,124
20110301|2011-01-25 04:00,25,4.6,4.601,4.593,4.593,51
20110301|2011-01-25 04:30,25,4.592,4.593,4.55,4.556,402
20110301|2011-01-25 05:00,25,4.557,4.57,4.552,4.568,308
20110301|2011-01-25 05:30,25,4.566,4.576,4.562,4.567,116
20110301|2011-01-25 06:00,25,4.571,4.571,4.556,4.558,466
20110301|2011-01-25 06:30,25,4.558,4.56,4.538,4.554,887
20110301|2011-01-25 07:00,25,4.554,4.558,4.51,4.519,1805
20110301|2011-01-25 07:30,25,4.518,4.537,4.503,4.523,2673
20110301|2011-01-25 08:00,25,4.524,4.527,4.474,4.488,6811
20110301|2011-01-25 08:30,25,4.489,4.529,4.488,4.529,3994
20110301|2011-01-25 09:00,25,4.531,4.537,4.496,4.503,3850
20110301|2011-01-25 09:30,25,4.502,4.502,4.483,4.493,3495
20110301|2011-01-25 10:00,25,4.495,4.518,4.473,4.476,3581
20110301|2011-01-25 10:30,25,4.475,4.477,4.45,4.458,6723
20110301|2011-01-25 11:00,25,4.46,4.478,4.451,4.453,3345
20110301|2011-01-25 11:30,25,4.453,4.465,4.421,4.437,6467
20110301|2011-01-25 12:00,25,4.437,4.456,4.435,4.445,3212
20110301|2011-01-25 12:30,25,4.444,4.494,4.44,4.487,3747
20110301|2011-01-25 13:00,25,4.488,4.496,4.47,4.487,4104
20110301|2011-01-25 13:30,25,4.488,4.499,4.484,4.496,1002
20110301|2011-01-25 14:00,25,4.496,4.505,4.492,4.499,679
20110301|2011-01-25 14:30,25,4.498,4.501,4.484,4.485,599
20110301|2011-01-25 15:00,25,4.487,4.492,4.483,4.485,145
20110301|2011-01-25 15:30,25,4.485,4.49,4.485,4.489,59
20110301|2011-01-25 16:00,25,4.49,4.495,4.488,4.488,14
20110301|2011-01-25 17:00,26,4.488,4.499,4.477,4.491,14
20110301|2011-01-25 17:30,26,4.49,4.491,4.487,4.487,4
20110301|2011-01-25 18:00,26,4.487,4.49,4.484,4.49,14
20110301|2011-01-25 18:30,26,4.488,4.491,4.488,4.491,3
20110301|2011-01-25 19:00,26,4.495,4.499,4.489,4.49,24
20110301|2011-01-25 19:30,26,4.489,4.489,4.481,4.489,44
20110301|2011-01-25 20:00,26,4.49,4.49,4.48,4.485,20
20110301|2011-01-25 20:30,26,4.486,4.49,4.486,4.49,36
20110301|2011-01-25 21:00,26,4.489,4.489,4.48,4.48,36
20110301|2011-01-25 21:30,26,4.485,4.486,4.482,4.482,16
20110301|2011-01-25 22:00,26,4.485,4.486,4.482,4.486,15
20110301|2011-01-25 23:00,26,4.483,4.486,4.48,4.482,151
20110301|2011-01-25 23:30,26,4.48,4.483,4.48,4.483,18
20110301|2011-01-26 00:00,26,4.485,4.491,4.485,4.488,4
20110301|2011-01-26 01:00,26,4.485,4.488,4.484,4.488,5
20110301|2011-01-26 01:30,26,4.488,4.51,4.488,4.502,329
20110301|2011-01-26 02:00,26,4.506,4.507,4.503,4.504,52
20110301|2011-01-26 02:30,26,4.502,4.505,4.5,4.504,129
20110301|2011-01-26 03:00,26,4.504,4.505,4.502,4.505,45
20110301|2011-01-26 03:30,26,4.505,4.515,4.505,4.515,168
20110301|2011-01-26 04:00,26,4.517,4.529,4.516,4.524,245
20110301|2011-01-26 04:30,26,4.527,4.527,4.512,4.517,346
20110301|2011-01-26 05:00,26,4.516,4.529,4.515,4.517,283
20110301|2011-01-26 05:30,26,4.518,4.518,4.475,4.475,349
20110301|2011-01-26 06:00,26,4.475,4.478,4.454,4.466,628
20110301|2011-01-26 06:30,26,4.463,4.463,4.436,4.449,512
20110301|2011-01-26 07:00,26,4.448,4.449,4.428,4.443,1077
20110301|2011-01-26 07:30,26,4.441,4.444,4.406,4.437,3391
20110301|2011-01-26 08:00,26,4.438,4.452,4.411,4.418,6001
20110301|2011-01-26 08:30,26,4.418,4.434,4.398,4.412,7741
20110301|2011-01-26 09:00,26,4.41,4.442,4.41,4.438,4019
20110301|2011-01-26 09:30,26,4.438,4.445,4.428,4.439,3309
20110301|2011-01-26 10:00,26,4.439,4.441,4.42,4.423,3289
20110301|2011-01-26 10:30,26,4.422,4.467,4.421,4.46,4752
20110301|2011-01-26 11:00,26,4.46,4.484,4.448,4.482,3016
20110301|2011-01-26 11:30,26,4.482,4.485,4.464,4.482,2882
20110301|2011-01-26 12:00,26,4.48,4.502,4.477,4.479,4769
20110301|2011-01-26 12:30,26,4.478,4.505,4.478,4.498,3570
20110301|2011-01-26 13:00,26,4.498,4.515,4.491,4.497,5918
20110301|2011-01-26 13:30,26,4.497,4.507,4.493,4.505,1577
20110301|2011-01-26 14:00,26,4.506,4.507,4.49,4.498,818
20110301|2011-01-26 14:30,26,4.498,4.502,4.494,4.496,534
20110301|2011-01-26 15:00,26,4.496,4.502,4.49,4.496,260
20110301|2011-01-26 15:30,26,4.496,4.496,4.479,4.485,235
20110301|2011-01-26 16:00,26,4.485,4.489,4.484,4.489,23
20110301|2011-01-26 17:00,27,4.48,4.495,4.48,4.493,86
20110301|2011-01-26 17:30,27,4.494,4.496,4.492,4.492,21
20110301|2011-01-26 18:00,27,4.492,4.495,4.49,4.49,29
20110301|2011-01-26 18:30,27,4.491,4.491,4.49,4.49,3
20110301|2011-01-26 19:00,27,4.492,4.497,4.489,4.494,29
20110301|2011-01-26 19:30,27,4.493,4.496,4.492,4.496,51
20110301|2011-01-26 20:00,27,4.496,4.496,4.492,4.492,8
20110301|2011-01-26 20:30,27,4.492,4.494,4.491,4.494,13
20110301|2011-01-26 21:00,27,4.495,4.496,4.492,4.496,8
20110301|2011-01-26 21:30,27,4.495,4.496,4.494,4.494,4
20110301|2011-01-26 22:00,27,4.493,4.498,4.493,4.494,52
20110301|2011-01-26 22:30,27,4.492,4.498,4.491,4.498,112
20110301|2011-01-26 23:00,27,4.498,4.499,4.486,4.489,115
20110301|2011-01-26 23:30,27,4.49,4.496,4.484,4.496,70
20110301|2011-01-27 00:00,27,4.492,4.493,4.487,4.487,12
20110301|2011-01-27 00:30,27,4.487,4.489,4.486,4.487,8
20110301|2011-01-27 01:00,27,4.487,4.487,4.476,4.477,81
20110301|2011-01-27 01:30,27,4.478,4.482,4.467,4.48,98
20110301|2011-01-27 02:00,27,4.48,4.483,4.475,4.478,48
20110301|2011-01-27 02:30,27,4.478,4.479,4.466,4.471,44
20110301|2011-01-27 03:00,27,4.468,4.472,4.466,4.47,126
20110301|2011-01-27 03:30,27,4.473,4.479,4.467,4.478,128
20110301|2011-01-27 04:00,27,4.477,4.477,4.468,4.476,128
20110301|2011-01-27 04:30,27,4.477,4.482,4.455,4.461,267
20110301|2011-01-27 05:00,27,4.461,4.47,4.454,4.465,172
20110301|2011-01-27 05:30,27,4.465,4.475,4.458,4.458,188
20110301|2011-01-27 06:00,27,4.459,4.473,4.458,4.458,132
20110301|2011-01-27 06:30,27,4.459,4.462,4.438,4.457,582
20110301|2011-01-27 07:00,27,4.457,4.481,4.455,4.462,1177
20110301|2011-01-27 07:30,27,4.461,4.467,4.436,4.438,1919
20110301|2011-01-27 08:00,27,4.439,4.448,4.398,4.41,8280
20110301|2011-01-27 08:30,27,4.412,4.432,4.401,4.41,6109
20110301|2011-01-27 09:00,27,4.411,4.412,4.35,4.386,12327
20110301|2011-01-27 09:30,27,4.386,4.427,4.356,4.361,16067
20110301|2011-01-27 10:00,27,4.363,4.377,4.341,4.358,10597
20110301|2011-01-27 10:30,27,4.358,4.368,4.343,4.361,4820
20110301|2011-01-27 11:00,27,4.36,4.39,4.354,4.381,4122
20110301|2011-01-27 11:30,27,4.382,4.382,4.361,4.371,3037
20110301|2011-01-27 12:00,27,4.372,4.379,4.35,4.35,3297
20110301|2011-01-27 12:30,27,4.351,4.365,4.31,4.335,9031
20110301|2011-01-27 13:00,27,4.334,4.344,4.316,4.323,11232
20110301|2011-01-27 13:30,27,4.323,4.333,4.322,4.325,2484
20110301|2011-01-27 14:00,27,4.325,4.334,4.324,4.328,998
20110301|2011-01-27 14:30,27,4.329,4.332,4.324,4.33,754
20110301|2011-01-27 15:00,27,4.33,4.338,4.325,4.337,144
20110301|2011-01-27 15:30,27,4.335,4.335,4.321,4.329,205
20110301|2011-01-27 16:00,27,4.329,4.334,4.325,4.331,94
20110301|2011-01-27 17:00,28,4.322,4.335,4.322,4.324,25
20110301|2011-01-27 17:30,28,4.328,4.33,4.32,4.33,13
20110301|2011-01-27 18:00,28,4.329,4.331,4.323,4.329,12
20110301|2011-01-27 18:30,28,4.324,4.324,4.314,4.319,32
20110301|2011-01-27 19:00,28,4.319,4.332,4.319,4.329,38
20110301|2011-01-27 19:30,28,4.329,4.329,4.325,4.325,55
20110301|2011-01-27 20:00,28,4.325,4.33,4.325,4.33,30
20110301|2011-01-27 20:30,28,4.327,4.327,4.327,4.327,1
20110301|2011-01-27 21:00,28,4.329,4.33,4.328,4.328,6
20110301|2011-01-27 21:30,28,4.33,4.33,4.328,4.328,19
20110301|2011-01-27 22:00,28,4.328,4.33,4.328,4.33,15
20110301|2011-01-27 22:30,28,4.328,4.334,4.322,4.327,73
20110301|2011-01-27 23:00,28,4.327,4.327,4.324,4.327,19
20110301|2011-01-27 23:30,28,4.326,4.326,4.317,4.321,45
20110301|2011-01-28 00:00,28,4.32,4.321,4.312,4.32,28
20110301|2011-01-28 00:30,28,4.317,4.317,4.309,4.311,51
20110301|2011-01-28 01:00,28,4.313,4.326,4.311,4.324,215
20110301|2011-01-28 01:30,28,4.323,4.325,4.321,4.322,48
20110301|2011-01-28 02:00,28,4.324,4.334,4.316,4.316,270
20110301|2011-01-28 02:30,28,4.318,4.32,4.311,4.316,301
20110301|2011-01-28 03:00,28,4.316,4.316,4.307,4.309,162
20110301|2011-01-28 03:30,28,4.31,4.32,4.308,4.314,156
20110301|2011-01-28 04:00,28,4.314,4.319,4.308,4.315,220
20110301|2011-01-28 04:30,28,4.319,4.319,4.31,4.31,101
20110301|2011-01-28 05:00,28,4.311,4.311,4.305,4.308,176
20110301|2011-01-28 05:30,28,4.308,4.309,4.262,4.264,1024
20110301|2011-01-28 06:00,28,4.263,4.297,4.252,4.292,1208
20110301|2011-01-28 06:30,28,4.291,4.295,4.273,4.279,778
20110301|2011-01-28 07:00,28,4.28,4.31,4.272,4.291,2564
20110301|2011-01-28 07:30,28,4.289,4.31,4.275,4.295,3649
20110301|2011-01-28 08:00,28,4.296,4.358,4.292,4.346,7775
20110301|2011-01-28 08:30,28,4.347,4.349,4.317,4.347,4657
20110301|2011-01-28 09:00,28,4.347,4.369,4.326,4.333,6857
20110301|2011-01-28 09:30,28,4.333,4.341,4.301,4.322,5133
20110301|2011-01-28 10:00,28,4.32,4.331,4.311,4.316,2760
20110301|2011-01-28 10:30,28,4.317,4.342,4.314,4.339,4445
20110301|2011-01-28 11:00,28,4.34,4.353,4.286,4.291,7601
20110301|2011-01-28 11:30,28,4.291,4.309,4.29,4.307,3129
20110301|2011-01-28 12:00,28,4.309,4.333,4.303,4.32,3174
20110301|2011-01-28 12:30,28,4.321,4.347,4.319,4.341,2548
20110301|2011-01-28 13:00,28,4.342,4.344,4.31,4.321,4609
20110301|2011-01-28 13:30,28,4.321,4.337,4.32,4.332,1788
20110301|2011-01-28 14:00,28,4.332,4.344,4.329,4.338,516
20110301|2011-01-28 14:30,28,4.337,4.344,4.334,4.334,494
20110301|2011-01-28 15:00,28,4.333,4.34,4.33,4.333,233
20110301|2011-01-28 15:30,28,4.331,4.333,4.326,4.332,169
20110301|2011-01-28 16:00,28,4.33,4.341,4.33,4.335,38
20110301|2011-01-30 17:00,31,4.323,4.343,4.323,4.337,330
20110301|2011-01-30 17:30,31,4.337,4.345,4.335,4.345,107
20110301|2011-01-30 18:00,31,4.345,4.346,4.339,4.344,122
20110301|2011-01-30 18:30,31,4.343,4.347,4.34,4.347,18
20110301|2011-01-30 19:00,31,4.347,4.347,4.343,4.344,13
20110301|2011-01-30 19:30,31,4.347,4.347,4.339,4.34,33
20110301|2011-01-30 20:00,31,4.343,4.348,4.337,4.338,73
20110301|2011-01-30 20:30,31,4.347,4.35,4.347,4.35,23
20110301|2011-01-30 21:00,31,4.35,4.352,4.331,4.337,133
20110301|2011-01-30 21:30,31,4.337,4.345,4.329,4.329,52
20110301|2011-01-30 22:00,31,4.334,4.34,4.324,4.34,44
20110301|2011-01-30 22:30,31,4.34,4.361,4.338,4.354,183
20110301|2011-01-30 23:00,31,4.358,4.361,4.356,4.357,35
20110301|2011-01-30 23:30,31,4.358,4.359,4.341,4.346,66
20110301|2011-01-31 00:00,31,4.348,4.348,4.333,4.333,68
20110301|2011-01-31 00:30,31,4.33,4.332,4.328,4.331,111
20110301|2011-01-31 01:00,31,4.331,4.331,4.324,4.33,44
20110301|2011-01-31 01:30,31,4.327,4.327,4.325,4.325,45
20110301|2011-01-31 02:00,31,4.326,4.337,4.326,4.33,330
20110301|2011-01-31 02:30,31,4.332,4.334,4.328,4.332,220
20110301|2011-01-31 03:00,31,4.33,4.333,4.324,4.325,269
20110301|2011-01-31 03:30,31,4.325,4.329,4.322,4.325,210
20110301|2011-01-31 04:00,31,4.325,4.327,4.317,4.32,136
20110301|2011-01-31 04:30,31,4.32,4.324,4.32,4.321,98
20110301|2011-01-31 05:00,31,4.322,4.357,4.321,4.352,553
20110301|2011-01-31 05:30,31,4.353,4.375,4.352,4.374,396
20110301|2011-01-31 06:00,31,4.372,4.381,4.371,4.372,525
20110301|2011-01-31 06:30,31,4.372,4.4,4.368,4.39,922
20110301|2011-01-31 07:00,31,4.389,4.41,4.381,4.405,1024
20110301|2011-01-31 07:30,31,4.404,4.415,4.374,4.381,3828
20110301|2011-01-31 08:00,31,4.38,4.46,4.375,4.443,11596
20110301|2011-01-31 08:30,31,4.443,4.454,4.422,4.451,8019
20110301|2011-01-31 09:00,31,4.453,4.455,4.425,4.434,5339
20110301|2011-01-31 09:30,31,4.433,4.437,4.408,4.426,6515
20110301|2011-01-31 10:00,31,4.426,4.445,4.364,4.367,10948
20110301|2011-01-31 10:30,31,4.367,4.388,4.353,4.376,9011
20110301|2011-01-31 11:00,31,4.375,4.375,4.332,4.34,8758
20110301|2011-01-31 11:30,31,4.34,4.342,4.29,4.332,10802
20110301|2011-01-31 12:00,31,4.332,4.342,4.317,4.318,888
20110301|2011-01-31 12:30,31,4.33,4.381,4.322,4.374,5573
20110301|2011-01-31 13:00,31,4.374,4.425,4.347,4.423,13837
20110301|2011-01-31 13:30,31,4.424,4.425,4.404,4.405,2388
20110301|2011-01-31 14:00,31,4.406,4.424,4.404,4.42,1666
20110301|2011-01-31 14:30,31,4.419,4.424,4.417,4.421,958
20110301|2011-01-31 15:00,31,4.42,4.428,4.418,4.425,272
20110301|2011-01-31 15:30,31,4.425,4.426,4.416,4.418,228
20110301|2011-01-31 16:00,31,4.416,4.421,4.413,4.421,58
20110301|2011-01-31 17:00,1,4.417,4.418,4.41,4.418,68
20110301|2011-01-31 17:30,1,4.416,4.419,4.389,4.401,142
20110301|2011-01-31 18:00,1,4.4,4.414,4.4,4.414,43
20110301|2011-01-31 18:30,1,4.414,4.425,4.409,4.414,56
20110301|2011-01-31 19:00,1,4.415,4.417,4.402,4.406,37
20110301|2011-01-31 19:30,1,4.403,4.406,4.398,4.406,73
20110301|2011-01-31 20:00,1,4.405,4.409,4.4,4.409,60
20110301|2011-01-31 20:30,1,4.409,4.411,4.409,4.411,2
20110301|2011-01-31 21:00,1,4.411,4.414,4.407,4.408,5
20110301|2011-01-31 21:30,1,4.408,4.42,4.405,4.418,50
20110301|2011-01-31 22:00,1,4.416,4.416,4.403,4.403,50
20110301|2011-01-31 22:30,1,4.405,4.405,4.386,4.386,138
20110301|2011-01-31 23:00,1,4.386,4.391,4.383,4.384,53
20110301|2011-01-31 23:30,1,4.383,4.392,4.378,4.385,171
20110301|2011-02-01 00:00,1,4.386,4.393,4.381,4.393,51
20110301|2011-02-01 00:30,1,4.39,4.395,4.388,4.39,59
20110301|2011-02-01 01:00,1,4.387,4.396,4.386,4.394,25
20110301|2011-02-01 01:30,1,4.393,4.393,4.39,4.391,20
20110301|2011-02-01 02:00,1,4.39,4.399,4.39,4.395,194
20110301|2011-02-01 02:30,1,4.394,4.412,4.392,4.402,363
20110301|2011-02-01 03:00,1,4.401,4.408,4.398,4.406,170
20110301|2011-02-01 03:30,1,4.406,4.408,4.404,4.405,143
20110301|2011-02-01 04:00,1,4.405,4.405,4.36,4.36,526
20110301|2011-02-01 04:30,1,4.361,4.382,4.359,4.36,339
20110301|2011-02-01 05:00,1,4.362,4.37,4.356,4.363,270
20110301|2011-02-01 05:30,1,4.366,4.366,4.351,4.358,192
20110301|2011-02-01 06:00,1,4.357,4.357,4.325,4.326,644
20110301|2011-02-01 06:30,1,4.329,4.376,4.326,4.34,1769
20110301|2011-02-01 07:00,1,4.341,4.373,4.338,4.362,2412
20110301|2011-02-01 07:30,1,4.361,4.37,4.346,4.361,2898
20110301|2011-02-01 08:00,1,4.359,4.361,4.33,4.34,6808
20110301|2011-02-01 08:30,1,4.34,4.37,4.34,4.367,6781
20110301|2011-02-01 09:00,1,4.367,4.372,4.349,4.355,3115
20110301|2011-02-01 09:30,1,4.356,4.37,4.346,4.351,2370
20110301|2011-02-01 10:00,1,4.349,4.371,4.349,4.353,3025
20110301|2011-02-01 10:30,1,4.354,4.36,4.322,4.327,5748
20110301|2011-02-01 11:00,1,4.327,4.366,4.321,4.354,4826
20110301|2011-02-01 11:30,1,4.353,4.366,4.333,4.363,3701
20110301|2011-02-01 12:00,1,4.363,4.385,4.357,4.364,5418
20110301|2011-02-01 12:30,1,4.365,4.365,4.337,4.342,5276
20110301|2011-02-01 13:00,1,4.34,4.358,4.337,4.347,4893
20110301|2011-02-01 13:30,1,4.348,4.351,4.338,4.351,2059
20110301|2011-02-01 14:00,1,4.35,4.355,4.34,4.345,773
20110301|2011-02-01 14:30,1,4.345,4.35,4.342,4.35,505
20110301|2011-02-01 15:00,1,4.35,4.354,4.344,4.349,223
20110301|2011-02-01 15:30,1,4.35,4.35,4.344,4.345,157
20110301|2011-02-01 16:00,1,4.349,4.354,4.341,4.341,164
20110301|2011-02-01 17:00,2,4.351,4.351,4.345,4.347,17
20110301|2011-02-01 17:30,2,4.353,4.353,4.353,4.353,3
20110301|2011-02-01 18:00,2,4.354,4.355,4.341,4.341,37
20110301|2011-02-01 18:30,2,4.339,4.343,4.339,4.343,6
20110301|2011-02-01 19:00,2,4.345,4.345,4.345,4.345,2
20110301|2011-02-01 19:30,2,4.348,4.351,4.346,4.351,18
20110301|2011-02-01 20:00,2,4.351,4.357,4.351,4.354,15
20110301|2011-02-01 20:30,2,4.357,4.359,4.357,4.357,25
20110301|2011-02-01 21:00,2,4.358,4.367,4.358,4.367,37
20110301|2011-02-01 21:30,2,4.363,4.363,4.35,4.362,43
20110301|2011-02-01 22:00,2,4.36,4.366,4.36,4.363,7
20110301|2011-02-01 22:30,2,4.368,4.368,4.348,4.366,82
20110301|2011-02-01 23:00,2,4.362,4.367,4.362,4.365,19
20110301|2011-02-01 23:30,2,4.363,4.369,4.363,4.366,24
20110301|2011-02-02 00:00,2,4.367,4.37,4.363,4.363,27
20110301|2011-02-02 00:30,2,4.365,4.365,4.356,4.356,18
20110301|2011-02-02 01:00,2,4.356,4.356,4.347,4.352,67
20110301|2011-02-02 01:30,2,4.348,4.357,4.347,4.354,19
20110301|2011-02-02 02:00,2,4.354,4.366,4.353,4.366,163
20110301|2011-02-02 02:30,2,4.366,4.373,4.364,4.37,175
20110301|2011-02-02 03:00,2,4.37,4.38,4.365,4.377,647
20110301|2011-02-02 03:30,2,4.377,4.378,4.367,4.374,295
20110301|2011-02-02 04:00,2,4.375,4.387,4.372,4.383,162
20110301|2011-02-02 04:30,2,4.384,4.39,4.38,4.385,196
20110301|2011-02-02 05:00,2,4.385,4.39,4.381,4.385,229
20110301|2011-02-02 05:30,2,4.387,4.387,4.368,4.377,246
20110301|2011-02-02 06:00,2,4.376,4.378,4.373,4.374,55
20110301|2011-02-02 06:30,2,4.374,4.374,4.357,4.369,380
20110301|2011-02-02 07:00,2,4.368,4.408,4.368,4.401,2036
20110301|2011-02-02 07:30,2,4.401,4.42,4.389,4.412,3366
20110301|2011-02-02 08:00,2,4.41,4.443,4.392,4.399,12113
20110301|2011-02-02 08:30,2,4.399,4.4,4.358,4.378,10011
20110301|2011-02-02 09:00,2,4.378,4.391,4.375,4.39,3026
20110301|2011-02-02 09:30,2,4.39,4.394,4.379,4.386,3705
20110301|2011-02-02 10:00,2,4.385,4.413,4.38,4.383,6046
20110301|2011-02-02 10:30,2,4.383,4.408,4.38,4.398,5346
20110301|2011-02-02 11:00,2,4.398,4.4,4.346,4.362,8931
20110301|2011-02-02 11:30,2,4.361,4.379,4.347,4.376,4263
20110301|2011-02-02 12:00,2,4.377,4.389,4.367,4.371,3537
20110301|2011-02-02 12:30,2,4.372,4.423,4.368,4.415,7614
20110301|2011-02-02 13:00,2,4.415,4.437,4.413,4.431,11698
20110301|2011-02-02 13:30,2,4.431,4.433,4.425,4.427,2168
20110301|2011-02-02 14:00,2,4.426,4.434,4.424,4.425,1150
20110301|2011-02-02 14:30,2,4.425,4.429,4.421,4.422,603
20110301|2011-02-02 15:00,2,4.421,4.434,4.421,4.434,163
20110301|2011-02-02 15:30,2,4.432,4.445,4.431,4.443,353
20110301|2011-02-02 16:00,2,4.442,4.443,4.436,4.439,53
20110301|2011-02-02 17:00,3,4.431,4.45,4.43,4.444,171
20110301|2011-02-02 17:30,3,4.445,4.445,4.435,4.44,20
20110301|2011-02-02 18:00,3,4.44,4.446,4.44,4.446,22
20110301|2011-02-02 18:30,3,4.447,4.447,4.446,4.446,11
20110301|2011-02-02 19:00,3,4.446,4.446,4.445,4.445,13
20110301|2011-02-02 19:30,3,4.446,4.453,4.446,4.453,94
20110301|2011-02-02 20:00,3,4.45,4.451,4.448,4.448,26
20110301|2011-02-02 20:30,3,4.449,4.453,4.449,4.453,8
20110301|2011-02-02 21:00,3,4.452,4.455,4.452,4.455,20
20110301|2011-02-02 21:30,3,4.453,4.453,4.45,4.45,23
20110301|2011-02-02 22:00,3,4.45,4.454,4.44,4.44,79
20110301|2011-02-02 22:30,3,4.44,4.44,4.416,4.428,275
20110301|2011-02-02 23:00,3,4.429,4.432,4.413,4.416,74
20110301|2011-02-02 23:30,3,4.416,4.418,4.414,4.416,25
20110301|2011-02-03 00:00,3,4.42,4.423,4.419,4.422,20
20110301|2011-02-03 00:30,3,4.422,4.422,4.42,4.42,16
20110301|2011-02-03 01:00,3,4.421,4.427,4.421,4.422,44
20110301|2011-02-03 01:30,3,4.421,4.426,4.421,4.425,14
20110301|2011-02-03 02:00,3,4.424,4.429,4.424,4.425,71
20110301|2011-02-03 02:30,3,4.424,4.436,4.422,4.431,200
20110301|2011-02-03 03:00,3,4.431,4.438,4.429,4.433,233
20110301|2011-02-03 03:30,3,4.432,4.437,4.429,4.43,179
20110301|2011-02-03 04:00,3,4.432,4.435,4.428,4.43,84
20110301|2011-02-03 04:30,3,4.435,4.439,4.424,4.424,122
20110301|2011-02-03 05:00,3,4.424,4.425,4.407,4.41,293
20110301|2011-02-03 05:30,3,4.407,4.412,4.397,4.403,145
20110301|2011-02-03 06:00,3,4.407,4.426,4.407,4.418,265
20110301|2011-02-03 06:30,3,4.419,4.446,4.418,4.438,446
20110301|2011-02-03 07:00,3,4.434,4.48,4.419,4.474,2578
20110301|2011-02-03 07:30,3,4.475,4.481,4.465,4.469,2687
20110301|2011-02-03 08:00,3,4.469,4.496,4.464,4.477,7604
20110301|2011-02-03 08:30,3,4.478,4.478,4.45,4.461,5988
20110301|2011-02-03 09:00,3,4.462,4.485,4.457,4.468,6170
20110301|2011-02-03 09:30,3,4.468,4.468,4.365,4.367,22444
20110301|2011-02-03 10:00,3,4.366,4.368,4.336,4.341,12154
20110301|2011-02-03 10:30,3,4.34,4.355,4.326,4.343,8844
20110301|2011-02-03 11:00,3,4.343,4.384,4.34,4.362,7527
20110301|2011-02-03 11:30,3,4.362,4.383,4.36,4.374,2970
20110301|2011-02-03 12:00,3,4.374,4.395,4.371,4.373,4293
20110301|2011-02-03 12:30,3,4.372,4.381,4.354,4.36,4027
20110301|2011-02-03 13:00,3,4.36,4.36,4.331,4.335,9141
20110301|2011-02-03 13:30,3,4.335,4.347,4.335,4.344,1762
20110301|2011-02-03 14:00,3,4.344,4.348,4.34,4.348,471
20110301|2011-02-03 14:30,3,4.346,4.354,4.345,4.346,644
20110301|2011-02-03 15:00,3,4.346,4.35,4.34,4.345,175
20110301|2011-02-03 15:30,3,4.345,4.36,4.343,4.359,336
20110301|2011-02-03 16:00,3,4.36,4.363,4.356,4.356,42
20110301|2011-02-03 17:00,4,4.359,4.365,4.356,4.357,95
20110301|2011-02-03 17:30,4,4.358,4.361,4.358,4.36,10
20110301|2011-02-03 18:00,4,4.359,4.366,4.359,4.366,29
20110301|2011-02-03 18:30,4,4.365,4.367,4.358,4.367,15
20110301|2011-02-03 19:00,4,4.358,4.364,4.357,4.364,8
20110301|2011-02-03 20:00,4,4.36,4.363,4.358,4.363,7
20110301|2011-02-03 20:30,4,4.363,4.364,4.344,4.356,33
20110301|2011-02-03 21:00,4,4.358,4.361,4.352,4.358,7
20110301|2011-02-03 21:30,4,4.355,4.359,4.355,4.355,7
20110301|2011-02-03 22:00,4,4.353,4.359,4.353,4.358,11
20110301|2011-02-03 22:30,4,4.36,4.367,4.357,4.367,61
20110301|2011-02-03 23:00,4,4.366,4.369,4.355,4.355,34
20110301|2011-02-03 23:30,4,4.359,4.362,4.345,4.349,49
20110301|2011-02-04 00:00,4,4.349,4.35,4.339,4.342,59
20110301|2011-02-04 00:30,4,4.342,4.345,4.342,4.345,22
20110301|2011-02-04 01:00,4,4.344,4.354,4.344,4.354,11
20110301|2011-02-04 01:30,4,4.356,4.356,4.354,4.354,18
20110301|2011-02-04 02:00,4,4.354,4.357,4.353,4.354,15
20110301|2011-02-04 02:30,4,4.356,4.356,4.347,4.347,28
20110301|2011-02-04 03:00,4,4.35,4.353,4.346,4.346,244
20110301|2011-02-04 03:30,4,4.345,4.346,4.335,4.338,285
20110301|2011-02-04 04:00,4,4.338,4.34,4.337,4.338,104
20110301|2011-02-04 04:30,4,4.337,4.348,4.336,4.347,226
20110301|2011-02-04 05:00,4,4.346,4.366,4.343,4.354,452
20110301|2011-02-04 05:30,4,4.349,4.355,4.327,4.335,647
20110301|2011-02-04 06:00,4,4.338,4.356,4.335,4.356,97
20110301|2011-02-04 06:30,4,4.354,4.357,4.345,4.353,340
20110301|2011-02-04 07:00,4,4.354,4.355,4.287,4.326,4135
20110301|2011-02-04 07:30,4,4.325,4.333,4.308,4.33,2577
20110301|2011-02-04 08:00,4,4.328,4.353,4.306,4.33,7176
20110301|2011-02-04 08:30,4,4.33,4.347,4.326,4.334,3612
20110301|2011-02-04 09:00,4,4.333,4.34,4.307,4.323,3280
20110301|2011-02-04 09:30,4,4.323,4.329,4.308,4.326,3230
20110301|2011-02-04 10:00,4,4.326,4.339,4.302,4.304,5555
20110301|2011-02-04 10:30,4,4.305,4.324,4.303,4.317,4046
20110301|2011-02-04 11:00,4,4.317,4.332,4.315,4.325,2905
20110301|2011-02-04 11:30,4,4.326,4.337,4.321,4.331,2709
20110301|2011-02-04 12:00,4,4.331,4.332,4.316,4.321,1562
20110301|2011-02-04 12:30,4,4.319,4.323,4.309,4.32,3138
20110301|2011-02-04 13:00,4,4.321,4.321,4.305,4.309,3983
20110301|2011-02-04 13:30,4,4.309,4.314,4.306,4.311,1451
20110301|2011-02-04 14:00,4,4.311,4.317,4.31,4.315,744
20110301|2011-02-04 14:30,4,4.315,4.323,4.311,4.316,762
20110301|2011-02-04 15:00,4,4.314,4.314,4.301,4.308,208
20110301|2011-02-04 15:30,4,4.307,4.308,4.301,4.302,75
20110301|2011-02-04 16:00,4,4.302,4.309,4.302,4.309,22
20110301|2011-02-06 17:00,7,4.26,4.274,4.25,4.27,903
20110301|2011-02-06 17:30,7,4.271,4.274,4.257,4.258,113
20110301|2011-02-06 18:00,7,4.258,4.263,4.25,4.256,86
20110301|2011-02-06 18:30,7,4.255,4.26,4.251,4.258,29
20110301|2011-02-06 19:00,7,4.256,4.261,4.252,4.261,15
20110301|2011-02-06 19:30,7,4.259,4.26,4.187,4.235,915
20110301|2011-02-06 20:00,7,4.235,4.24,4.233,4.24,38
20110301|2011-02-06 20:30,7,4.236,4.244,4.235,4.242,35
20110301|2011-02-06 21:00,7,4.242,4.251,4.239,4.246,48
20110301|2011-02-06 21:30,7,4.246,4.248,4.241,4.246,13
20110301|2011-02-06 22:00,7,4.246,4.255,4.244,4.255,93
20110301|2011-02-06 22:30,7,4.256,4.256,4.241,4.242,72
20110301|2011-02-06 23:00,7,4.244,4.244,4.234,4.24,78
20110301|2011-02-06 23:30,7,4.24,4.246,4.239,4.246,8
20110301|2011-02-07 00:00,7,4.246,4.246,4.234,4.234,33
20110301|2011-02-07 00:30,7,4.234,4.238,4.233,4.234,59
20110301|2011-02-07 01:00,7,4.234,4.235,4.233,4.234,65
20110301|2011-02-07 01:30,7,4.234,4.236,4.233,4.236,72
20110301|2011-02-07 02:00,7,4.236,4.237,4.233,4.235,73
20110301|2011-02-07 02:30,7,4.234,4.241,4.234,4.241,64
20110301|2011-02-07 03:00,7,4.242,4.247,4.239,4.241,383
20110301|2011-02-07 03:30,7,4.242,4.251,4.24,4.248,207
20110301|2011-02-07 04:00,7,4.246,4.251,4.244,4.247,128
20110301|2011-02-07 04:30,7,4.249,4.25,4.245,4.247,88
20110301|2011-02-07 05:00,7,4.246,4.246,4.233,4.244,178
20110301|2011-02-07 05:30,7,4.244,4.25,4.242,4.249,86
20110301|2011-02-07 06:00,7,4.25,4.257,4.243,4.247,220
20110301|2011-02-07 06:30,7,4.242,4.249,4.235,4.241,370
20110301|2011-02-07 07:00,7,4.242,4.244,4.224,4.243,1293
20110301|2011-02-07 07:30,7,4.242,4.247,4.223,4.232,2358
20110301|2011-02-07 08:00,7,4.23,4.233,4.154,4.176,17704
20110301|2011-02-07 08:30,7,4.178,4.187,4.157,4.181,9809
20110301|2011-02-07 09:00,7,4.18,4.192,4.165,4.172,6340
20110301|2011-02-07 09:30,7,4.172,4.177,4.165,4.169,4174
20110301|2011-02-07 10:00,7,4.168,4.179,4.158,4.177,6818
20110301|2011-02-07 10:30,7,4.175,4.191,4.158,4.16,4578
20110301|2011-02-07 11:00,7,4.158,4.166,4.132,4.138,10244
20110301|2011-02-07 11:30,7,4.137,4.138,4.118,4.13,9136
20110301|2011-02-07 12:00,7,4.128,4.147,4.126,4.139,5010
20110301|2011-02-07 12:30,7,4.139,4.144,4.112,4.129,6594
20110301|2011-02-07 13:00,7,4.129,4.134,4.101,4.104,13802
20110301|2011-02-07 13:30,7,4.105,4.116,4.104,4.116,2367
20110301|2011-02-07 14:00,7,4.115,4.118,4.113,4.116,756
20110301|2011-02-07 14:30,7,4.117,4.128,4.115,4.124,1613
20110301|2011-02-07 15:00,7,4.123,4.135,4.121,4.135,333
20110301|2011-02-07 15:30,7,4.135,4.135,4.116,4.12,444
20110301|2011-02-07 16:00,7,4.119,4.125,4.114,4.114,200
20110301|2011-02-07 17:00,8,4.111,4.125,4.111,4.12,39
20110301|2011-02-07 17:30,8,4.118,4.119,4.112,4.115,54
20110301|2011-02-07 18:00,8,4.116,4.117,4.109,4.111,45
20110301|2011-02-07 18:30,8,4.111,4.114,4.109,4.109,21
20110301|2011-02-07 19:00,8,4.109,4.11,4.102,4.11,65
20110301|2011-02-07 19:30,8,4.108,4.108,4.105,4.106,32
20110301|2011-02-07 20:00,8,4.103,4.106,4.092,4.095,140
20110301|2011-02-07 20:30,8,4.098,4.111,4.098,4.11,81
20110301|2011-02-07 21:00,8,4.111,4.12,4.111,4.116,73
20110301|2011-02-07 21:30,8,4.113,4.119,4.113,4.115,17
20110301|2011-02-07 22:00,8,4.119,4.125,4.117,4.123,90
20110301|2011-02-07 22:30,8,4.12,4.12,4.116,4.117,73
20110301|2011-02-07 23:00,8,4.117,4.126,4.115,4.123,67
20110301|2011-02-07 23:30,8,4.123,4.125,4.121,4.125,18
20110301|2011-02-08 00:00,8,4.124,4.124,4.11,4.115,84
20110301|2011-02-08 00:30,8,4.115,4.119,4.115,4.117,33
20110301|2011-02-08 01:00,8,4.117,4.118,4.112,4.112,16
20110301|2011-02-08 01:30,8,4.112,4.117,4.111,4.115,25
20110301|2011-02-08 02:00,8,4.115,4.118,4.112,4.115,201
20110301|2011-02-08 02:30,8,4.114,4.114,4.112,4.112,96
20110301|2011-02-08 03:00,8,4.112,4.114,4.11,4.112,104
20110301|2011-02-08 03:30,8,4.111,4.111,4.093,4.094,290
20110301|2011-02-08 04:00,8,4.096,4.096,4.087,4.092,210
20110301|2011-02-08 04:30,8,4.091,4.094,4.088,4.088,171
20110301|2011-02-08 05:00,8,4.088,4.088,4.073,4.075,349
20110301|2011-02-08 05:30,8,4.074,4.082,4.06,4.06,785
20110301|2011-02-08 06:00,8,4.061,4.073,4.055,4.071,884
20110301|2011-02-08 06:30,8,4.071,4.084,4.066,4.073,878
20110301|2011-02-08 07:00,8,4.074,4.108,4.073,4.079,3655
20110301|2011-02-08 07:30,8,4.08,4.115,4.077,4.093,4937
20110301|2011-02-08 08:00,8,4.092,4.127,4.089,4.119,9579
20110301|2011-02-08 08:30,8,4.118,4.12,4.078,4.097,10155
20110301|2011-02-08 09:00,8,4.098,4.099,4.073,4.079,4539
20110301|2011-02-08 09:30,8,4.078,4.102,4.072,4.1,5180
20110301|2011-02-08 10:00,8,4.1,4.117,4.079,4.082,5368
20110301|2011-02-08 10:30,8,4.081,4.093,4.08,4.085,3479
20110301|2011-02-08 11:00,8,4.085,4.089,4.061,4.062,6771
20110301|2011-02-08 11:30,8,4.062,4.067,4.056,4.062,4192
20110301|2011-02-08 12:00,8,4.061,4.065,4.046,4.05,6372
20110301|2011-02-08 12:30,8,4.05,4.057,4.031,4.035,6176
20110301|2011-02-08 13:00,8,4.035,4.046,4.028,4.039,9886
20110301|2011-02-08 13:30,8,4.039,4.053,4.038,4.049,3420
20110301|2011-02-08 14:00,8,4.05,4.052,4.049,4.05,643
20110301|2011-02-08 14:30,8,4.05,4.052,4.048,4.049,1146
20110301|2011-02-08 15:00,8,4.049,4.067,4.048,4.065,424
20110301|2011-02-08 15:30,8,4.065,4.072,4.065,4.07,157
20110301|2011-02-08 16:00,8,4.069,4.071,4.061,4.064,104
20110301|2011-02-08 17:00,9,4.074,4.074,4.051,4.062,107
20110301|2011-02-08 17:30,9,4.066,4.07,4.059,4.06,28
20110301|2011-02-08 18:00,9,4.059,4.063,4.057,4.063,16
20110301|2011-02-08 18:30,9,4.062,4.062,4.056,4.056,6
20110301|2011-02-08 19:00,9,4.055,4.059,4.052,4.059,17
20110301|2011-02-08 19:30,9,4.056,4.058,4.052,4.055,26
20110301|2011-02-08 20:00,9,4.057,4.061,4.051,4.051,18
20110301|2011-02-08 20:30,9,4.051,4.051,4.044,4.051,21
20110301|2011-02-08 21:00,9,4.052,4.073,4.05,4.07,68
20110301|2011-02-08 21:30,9,4.07,4.076,4.066,4.076,17
20110301|2011-02-08 22:00,9,4.072,4.075,4.072,4.072,18
20110301|2011-02-08 22:30,9,4.072,4.075,4.068,4.072,49
20110301|2011-02-08 23:00,9,4.072,4.077,4.072,4.074,20
20110301|2011-02-08 23:30,9,4.074,4.074,4.067,4.069,18
20110301|2011-02-09 00:00,9,4.068,4.068,4.065,4.067,35
20110301|2011-02-09 00:30,9,4.067,4.067,4.061,4.061,110
20110301|2011-02-09 01:00,9,4.063,4.063,4.043,4.043,108
20110301|2011-02-09 01:30,9,4.043,4.044,4.038,4.041,103
20110301|2011-02-09 02:00,9,4.043,4.046,4.027,4.031,381
20110301|2011-02-09 02:30,9,4.029,4.034,4.015,4.018,451
20110301|2011-02-09 03:00,9,4.018,4.023,4.012,4.013,398
20110301|2011-02-09 03:30,9,4.013,4.016,4,4.004,855
20110301|2011-02-09 04:00,9,4.003,4.024,4,4.024,435
20110301|2011-02-09 04:30,9,4.02,4.023,4.002,4.002,294
20110301|2011-02-09 05:00,9,4.003,4.01,4.001,4.009,367
20110301|2011-02-09 05:30,9,4.008,4.008,3.995,3.997,361
20110301|2011-02-09 06:00,9,3.996,4.007,3.995,3.998,378
20110301|2011-02-09 06:30,9,3.996,4.014,3.992,4.002,868
20110301|2011-02-09 07:00,9,4.004,4.029,4.002,4.026,2954
20110301|2011-02-09 07:30,9,4.026,4.031,4.009,4.012,2286
20110301|2011-02-09 08:00,9,4.012,4.031,4.006,4.022,5590
20110301|2011-02-09 08:30,9,4.023,4.028,4.001,4.01,4920
20110301|2011-02-09 09:00,9,4.01,4.045,4.009,4.036,5609
20110301|2011-02-09 09:30,9,4.035,4.045,4.026,4.033,3593
20110301|2011-02-09 10:00,9,4.032,4.043,4.027,4.041,3142
20110301|2011-02-09 10:30,9,4.04,4.061,4.029,4.052,4602
20110301|2011-02-09 11:00,9,4.053,4.063,4.04,4.046,3837
20110301|2011-02-09 11:30,9,4.047,4.048,4.033,4.048,2084
20110301|2011-02-09 12:00,9,4.046,4.046,4.035,4.036,1687
20110301|2011-02-09 12:30,9,4.036,4.054,4.026,4.049,3556
20110301|2011-02-09 13:00,9,4.049,4.054,4.035,4.045,5100
20110301|2011-02-09 13:30,9,4.045,4.056,4.044,4.052,2799
20110301|2011-02-09 14:00,9,4.051,4.075,4.051,4.073,1282
20110301|2011-02-09 14:30,9,4.072,4.082,4.068,4.078,864
20110301|2011-02-09 15:00,9,4.079,4.087,4.076,4.077,248
20110301|2011-02-09 15:30,9,4.077,4.077,4.072,4.077,151
20110301|2011-02-09 16:00,9,4.073,4.075,4.071,4.073,21
20110301|2011-02-09 17:00,10,4.066,4.077,4.065,4.067,195
20110301|2011-02-09 17:30,10,4.068,4.069,4.061,4.061,28
20110301|2011-02-09 18:00,10,4.066,4.066,4.061,4.061,9
20110301|2011-02-09 18:30,10,4.067,4.067,4.064,4.066,5
20110301|2011-02-09 19:00,10,4.062,4.07,4.061,4.067,22
20110301|2011-02-09 19:30,10,4.07,4.09,4.07,4.088,147
20110301|2011-02-09 20:00,10,4.085,4.09,4.08,4.08,27
20110301|2011-02-09 20:30,10,4.079,4.08,4.073,4.073,16
20110301|2011-02-09 21:00,10,4.072,4.072,4.071,4.071,3
20110301|2011-02-09 21:30,10,4.072,4.072,4.071,4.071,5
20110301|2011-02-09 22:00,10,4.072,4.077,4.07,4.071,21
20110301|2011-02-09 22:30,10,4.068,4.078,4.064,4.068,75
20110301|2011-02-09 23:00,10,4.071,4.071,4.066,4.066,5
20110301|2011-02-09 23:30,10,4.068,4.068,4.063,4.065,5
20110301|2011-02-10 00:00,10,4.067,4.067,4.065,4.065,2
20110301|2011-02-10 00:30,10,4.065,4.065,4.062,4.063,44
20110301|2011-02-10 01:00,10,4.064,4.065,4.06,4.062,45
20110301|2011-02-10 01:30,10,4.06,4.06,4.056,4.056,40
20110301|2011-02-10 02:00,10,4.056,4.058,4.047,4.047,72
20110301|2011-02-10 02:30,10,4.047,4.05,4.04,4.042,154
20110301|2011-02-10 03:00,10,4.042,4.046,4.042,4.043,57
20110301|2011-02-10 03:30,10,4.045,4.048,4.042,4.043,28
20110301|2011-02-10 04:00,10,4.042,4.045,4.031,4.033,378
20110301|2011-02-10 04:30,10,4.034,4.039,4.032,4.035,288
20110301|2011-02-10 05:00,10,4.035,4.039,4.033,4.035,155
20110301|2011-02-10 05:30,10,4.034,4.035,4.023,4.03,279
20110301|2011-02-10 06:00,10,4.032,4.033,4.027,4.032,122
20110301|2011-02-10 06:30,10,4.03,4.034,4.028,4.032,420
20110301|2011-02-10 07:00,10,4.031,4.032,4.017,4.023,914
20110301|2011-02-10 07:30,10,4.024,4.03,4.011,4.016,2097
20110301|2011-02-10 08:00,10,4.018,4.024,4.004,4.021,6049
20110301|2011-02-10 08:30,10,4.02,4.036,4.016,4.032,3273
20110301|2011-02-10 09:00,10,4.033,4.051,4.031,4.047,4490
20110301|2011-02-10 09:30,10,4.047,4.13,3.99,4.02,26549
20110301|2011-02-10 10:00,10,4.019,4.033,3.995,4.021,6513
20110301|2011-02-10 10:30,10,4.021,4.033,4.005,4.01,3820
20110301|2011-02-10 11:00,10,4.01,4.026,3.998,4.014,3857
20110301|2011-02-10 11:30,10,4.013,4.019,4.002,4.013,1487
20110301|2011-02-10 12:00,10,4.014,4.015,4.001,4.003,1833
20110301|2011-02-10 12:30,10,4.003,4.003,3.973,3.982,7161
20110301|2011-02-10 13:00,10,3.981,3.99,3.965,3.984,9422
20110301|2011-02-10 13:30,10,3.984,3.985,3.972,3.977,2219
20110301|2011-02-10 14:00,10,3.978,3.985,3.975,3.983,966
20110301|2011-02-10 14:30,10,3.984,3.989,3.981,3.981,998
20110301|2011-02-10 15:00,10,3.981,3.985,3.978,3.984,168
20110301|2011-02-10 15:30,10,3.984,3.986,3.979,3.984,119
20110301|2011-02-10 16:00,10,3.985,3.985,3.965,3.966,128
20110301|2011-02-10 17:00,11,3.963,3.965,3.955,3.96,201
20110301|2011-02-10 17:30,11,3.961,3.974,3.961,3.968,61
20110301|2011-02-10 18:00,11,3.966,3.971,3.966,3.969,15
20110301|2011-02-10 18:30,11,3.969,3.98,3.969,3.98,26
20110301|2011-02-10 19:00,11,3.979,3.98,3.974,3.974,22
20110301|2011-02-10 19:30,11,3.972,3.972,3.968,3.972,16
20110301|2011-02-10 20:00,11,3.969,3.981,3.969,3.974,58
20110301|2011-02-10 20:30,11,3.972,3.973,3.965,3.97,49
20110301|2011-02-10 21:00,11,3.97,3.97,3.962,3.965,24
20110301|2011-02-10 21:30,11,3.966,3.974,3.966,3.974,32
20110301|2011-02-10 22:00,11,3.971,3.975,3.971,3.973,22
20110301|2011-02-10 22:30,11,3.974,3.976,3.956,3.956,136
20110301|2011-02-10 23:00,11,3.958,3.96,3.954,3.96,32
20110301|2011-02-10 23:30,11,3.956,3.967,3.955,3.964,47
20110301|2011-02-11 00:00,11,3.964,3.974,3.961,3.966,77
20110301|2011-02-11 00:30,11,3.965,3.965,3.957,3.96,60
20110301|2011-02-11 01:00,11,3.961,3.964,3.958,3.959,48
20110301|2011-02-11 01:30,11,3.959,3.96,3.955,3.957,46
20110301|2011-02-11 02:00,11,3.96,3.96,3.955,3.955,104
20110301|2011-02-11 02:30,11,3.957,3.96,3.954,3.957,111
20110301|2011-02-11 03:00,11,3.958,3.959,3.953,3.954,58
20110301|2011-02-11 03:30,11,3.955,3.96,3.951,3.951,145
20110301|2011-02-11 04:00,11,3.951,3.951,3.943,3.946,314
20110301|2011-02-11 04:30,11,3.947,3.951,3.946,3.946,69
20110301|2011-02-11 05:00,11,3.949,3.95,3.943,3.946,147
20110301|2011-02-11 05:30,11,3.945,3.955,3.944,3.954,245
20110301|2011-02-11 06:00,11,3.955,3.957,3.947,3.955,168
20110301|2011-02-11 06:30,11,3.954,3.955,3.942,3.95,554
20110301|2011-02-11 07:00,11,3.951,3.955,3.926,3.937,1693
20110301|2011-02-11 07:30,11,3.939,3.955,3.923,3.95,4969
20110301|2011-02-11 08:00,11,3.95,3.964,3.926,3.936,6776
20110301|2011-02-11 08:30,11,3.935,3.94,3.914,3.927,6747
20110301|2011-02-11 09:00,11,3.927,3.943,3.916,3.94,3692
20110301|2011-02-11 09:30,11,3.94,3.957,3.931,3.952,3019
20110301|2011-02-11 10:00,11,3.952,3.959,3.935,3.937,2646
20110301|2011-02-11 10:30,11,3.938,3.938,3.924,3.93,2342
20110301|2011-02-11 11:00,11,3.929,3.933,3.916,3.918,2790
20110301|2011-02-11 11:30,11,3.917,3.942,3.914,3.94,2645
20110301|2011-02-11 12:00,11,3.94,3.942,3.934,3.939,1507
20110301|2011-02-11 12:30,11,3.939,3.942,3.911,3.913,3816
20110301|2011-02-11 13:00,11,3.912,3.927,3.908,3.91,7012
20110301|2011-02-11 13:30,11,3.91,3.916,3.906,3.909,1567
20110301|2011-02-11 14:00,11,3.909,3.911,3.906,3.909,406
20110301|2011-02-11 14:30,11,3.908,3.911,3.905,3.905,297
20110301|2011-02-11 15:00,11,3.905,3.91,3.903,3.904,181
20110301|2011-02-11 15:30,11,3.904,3.908,3.896,3.899,302
20110301|2011-02-11 16:00,11,3.899,3.902,3.895,3.895,97
20110301|2011-02-13 17:00,14,3.899,3.905,3.89,3.9,201
20110301|2011-02-13 17:30,14,3.9,3.902,3.896,3.897,21
20110301|2011-02-13 18:00,14,3.899,3.901,3.898,3.899,10
20110301|2011-02-13 18:30,14,3.9,3.901,3.896,3.896,100
20110301|2011-02-13 19:00,14,3.896,3.898,3.889,3.894,91
20110301|2011-02-13 19:30,14,3.892,3.897,3.888,3.893,37
20110301|2011-02-13 20:00,14,3.894,3.894,3.885,3.885,30
20110301|2011-02-13 20:30,14,3.889,3.891,3.886,3.886,51
20110301|2011-02-13 21:00,14,3.889,3.889,3.886,3.886,7
20110301|2011-02-13 21:30,14,3.886,3.889,3.883,3.889,22
20110301|2011-02-13 22:00,14,3.887,3.887,3.882,3.882,17
20110301|2011-02-13 22:30,14,3.883,3.884,3.861,3.882,383
20110301|2011-02-13 23:00,14,3.883,3.886,3.871,3.874,23
20110301|2011-02-13 23:30,14,3.871,3.88,3.87,3.878,24
20110301|2011-02-14 00:00,14,3.878,3.883,3.877,3.883,23
20110301|2011-02-14 00:30,14,3.881,3.881,3.871,3.871,24
20110301|2011-02-14 01:00,14,3.87,3.872,3.866,3.871,62
20110301|2011-02-14 01:30,14,3.871,3.871,3.865,3.866,21
20110301|2011-02-14 02:00,14,3.867,3.872,3.865,3.871,199
20110301|2011-02-14 02:30,14,3.871,3.874,3.87,3.872,226
20110301|2011-02-14 03:00,14,3.872,3.873,3.865,3.865,131
20110301|2011-02-14 03:30,14,3.868,3.87,3.866,3.866,50
20110301|2011-02-14 04:00,14,3.866,3.868,3.865,3.865,19
20110301|2011-02-14 04:30,14,3.868,3.871,3.865,3.865,59
20110301|2011-02-14 05:00,14,3.868,3.873,3.867,3.87,97
20110301|2011-02-14 05:30,14,3.871,3.873,3.87,3.871,93
20110301|2011-02-14 06:00,14,3.872,3.874,3.87,3.873,187
20110301|2011-02-14 06:30,14,3.872,3.874,3.86,3.861,379
20110301|2011-02-14 07:00,14,3.863,3.876,3.86,3.873,1396
20110301|2011-02-14 07:30,14,3.873,3.882,3.871,3.876,1444
20110301|2011-02-14 08:00,14,3.875,3.914,3.871,3.903,6883
20110301|2011-02-14 08:30,14,3.902,3.904,3.882,3.893,2840
20110301|2011-02-14 09:00,14,3.893,3.926,3.891,3.923,5594
20110301|2011-02-14 09:30,14,3.924,3.945,3.922,3.938,5284
20110301|2011-02-14 10:00,14,3.937,3.946,3.926,3.933,3072
20110301|2011-02-14 10:30,14,3.934,3.939,3.909,3.915,3389
20110301|2011-02-14 11:00,14,3.915,3.925,3.898,3.913,2400
20110301|2011-02-14 11:30,14,3.913,3.913,3.892,3.893,2997
20110301|2011-02-14 12:00,14,3.895,3.915,3.894,3.913,2362
20110301|2011-02-14 12:30,14,3.914,3.941,3.913,3.936,3389
20110301|2011-02-14 13:00,14,3.935,3.946,3.92,3.927,6399
20110301|2011-02-14 13:30,14,3.927,3.933,3.925,3.932,1499
20110301|2011-02-14 14:00,14,3.931,3.937,3.927,3.93,1106
20110301|2011-02-14 14:30,14,3.929,3.939,3.929,3.938,522
20110301|2011-02-14 15:00,14,3.937,3.943,3.935,3.94,207
20110301|2011-02-14 15:30,14,3.94,3.945,3.94,3.945,97
20110301|2011-02-14 16:00,14,3.943,3.95,3.943,3.95,121
20110301|2011-02-14 17:00,15,3.941,3.943,3.931,3.932,124
20110301|2011-02-14 17:30,15,3.93,3.933,3.93,3.93,17
20110301|2011-02-14 18:00,15,3.931,3.934,3.93,3.934,9
20110301|2011-02-14 18:30,15,3.93,3.933,3.928,3.93,16
20110301|2011-02-14 19:00,15,3.931,3.931,3.921,3.922,77
20110301|2011-02-14 19:30,15,3.922,3.922,3.921,3.922,21
20110301|2011-02-14 20:00,15,3.922,3.922,3.912,3.913,52
20110301|2011-02-14 20:30,15,3.913,3.917,3.91,3.915,39
20110301|2011-02-14 21:00,15,3.913,3.918,3.913,3.915,13
20110301|2011-02-14 21:30,15,3.913,3.913,3.911,3.912,31
20110301|2011-02-14 22:00,15,3.911,3.92,3.91,3.918,36
20110301|2011-02-14 22:30,15,3.915,3.931,3.913,3.931,54
20110301|2011-02-14 23:00,15,3.932,3.935,3.925,3.929,24
20110301|2011-02-14 23:30,15,3.929,3.931,3.926,3.929,7
20110301|2011-02-15 00:00,15,3.928,3.929,3.921,3.929,39
20110301|2011-02-15 00:30,15,3.925,3.926,3.92,3.92,8
20110301|2011-02-15 01:00,15,3.918,3.92,3.915,3.915,20
20110301|2011-02-15 01:30,15,3.913,3.913,3.911,3.911,10
20110301|2011-02-15 02:00,15,3.912,3.916,3.912,3.914,114
20110301|2011-02-15 02:30,15,3.917,3.917,3.912,3.914,44
20110301|2011-02-15 03:00,15,3.912,3.912,3.896,3.901,230
20110301|2011-02-15 03:30,15,3.899,3.905,3.895,3.905,57
20110301|2011-02-15 04:00,15,3.904,3.904,3.899,3.899,19
20110301|2011-02-15 04:30,15,3.899,3.903,3.896,3.898,39
20110301|2011-02-15 05:00,15,3.898,3.899,3.891,3.893,130
20110301|2011-02-15 05:30,15,3.894,3.898,3.892,3.897,114
20110301|2011-02-15 06:00,15,3.897,3.918,3.897,3.913,392
20110301|2011-02-15 06:30,15,3.914,3.928,3.91,3.925,511
20110301|2011-02-15 07:00,15,3.926,3.943,3.917,3.935,1329
20110301|2011-02-15 07:30,15,3.936,3.94,3.91,3.911,1601
20110301|2011-02-15 08:00,15,3.911,3.93,3.903,3.924,3884
20110301|2011-02-15 08:30,15,3.924,3.93,3.909,3.919,3439
20110301|2011-02-15 09:00,15,3.917,3.937,3.914,3.925,2951
20110301|2011-02-15 09:30,15,3.924,3.939,3.924,3.937,3397
20110301|2011-02-15 10:00,15,3.937,3.942,3.931,3.936,2466
20110301|2011-02-15 10:30,15,3.937,3.949,3.929,3.944,3509
20110301|2011-02-15 11:00,15,3.944,3.975,3.943,3.971,6787
20110301|2011-02-15 11:30,15,3.971,3.988,3.96,3.978,4577
20110301|2011-02-15 12:00,15,3.977,3.979,3.967,3.972,2235
20110301|2011-02-15 12:30,15,3.971,3.982,3.962,3.966,3602
20110301|2011-02-15 13:00,15,3.966,3.979,3.953,3.976,4451
20110301|2011-02-15 13:30,15,3.976,3.984,3.97,3.979,2344
20110301|2011-02-15 14:00,15,3.977,3.988,3.977,3.981,815
20110301|2011-02-15 14:30,15,3.981,3.996,3.981,3.992,1004
20110301|2011-02-15 15:00,15,3.992,3.997,3.989,3.995,248
20110301|2011-02-15 15:30,15,3.995,3.996,3.987,3.987,192
20110301|2011-02-15 16:00,15,3.989,3.996,3.987,3.995,58
20110301|2011-02-15 17:00,16,3.994,3.995,3.977,3.98,111
20110301|2011-02-15 17:30,16,3.982,3.985,3.97,3.97,36
20110301|2011-02-15 18:00,16,3.973,3.975,3.972,3.973,7
20110301|2011-02-15 18:30,16,3.974,3.975,3.973,3.975,5
20110301|2011-02-15 19:00,16,3.972,3.972,3.964,3.967,20
20110301|2011-02-15 19:30,16,3.968,3.978,3.965,3.978,28
20110301|2011-02-15 20:00,16,3.973,3.976,3.97,3.976,8
20110301|2011-02-15 20:30,16,3.978,3.978,3.978,3.978,1
20110301|2011-02-15 21:00,16,3.979,3.989,3.979,3.983,16
20110301|2011-02-15 21:30,16,3.984,3.997,3.981,3.986,55
20110301|2011-02-15 22:30,16,3.987,3.987,3.975,3.979,63
20110301|2011-02-15 23:00,16,3.979,3.985,3.979,3.985,10
20110301|2011-02-15 23:30,16,3.987,3.997,3.987,3.989,59
20110301|2011-02-16 00:00,16,3.992,3.996,3.992,3.993,28
20110301|2011-02-16 00:30,16,3.992,3.996,3.991,3.996,8
20110301|2011-02-16 01:00,16,3.993,3.993,3.974,3.978,120
20110301|2011-02-16 01:30,16,3.977,3.978,3.973,3.974,24
20110301|2011-02-16 02:00,16,3.975,3.975,3.97,3.972,30
20110301|2011-02-16 02:30,16,3.97,3.973,3.969,3.973,46
20110301|2011-02-16 03:00,16,3.973,3.974,3.969,3.972,39
20110301|2011-02-16 03:30,16,3.972,3.972,3.967,3.968,45
20110301|2011-02-16 04:00,16,3.969,3.97,3.968,3.969,26
20110301|2011-02-16 04:30,16,3.969,3.971,3.968,3.969,53
20110301|2011-02-16 05:00,16,3.969,3.969,3.952,3.956,333
20110301|2011-02-16 05:30,16,3.956,3.957,3.951,3.955,168
20110301|2011-02-16 06:00,16,3.955,3.957,3.944,3.949,433
20110301|2011-02-16 06:30,16,3.949,3.973,3.947,3.973,760
20110301|2011-02-16 07:00,16,3.973,3.975,3.95,3.953,1887
20110301|2011-02-16 07:30,16,3.953,3.958,3.945,3.947,1765
20110301|2011-02-16 08:00,16,3.944,3.949,3.922,3.922,4578
20110301|2011-02-16 08:30,16,3.923,3.945,3.922,3.936,3820
20110301|2011-02-16 09:00,16,3.936,3.937,3.916,3.924,2980
20110301|2011-02-16 09:30,16,3.927,3.929,3.908,3.913,4223
20110301|2011-02-16 10:00,16,3.914,3.932,3.912,3.93,2522
20110301|2011-02-16 10:30,16,3.929,3.935,3.915,3.922,2439
20110301|2011-02-16 11:00,16,3.922,3.963,3.919,3.957,4704
20110301|2011-02-16 11:30,16,3.957,3.976,3.948,3.969,3747
20110301|2011-02-16 12:00,16,3.97,3.97,3.949,3.958,2521
20110301|2011-02-16 12:30,16,3.958,3.962,3.94,3.952,2954
20110301|2011-02-16 13:00,16,3.952,3.966,3.919,3.922,7156
20110301|2011-02-16 13:30,16,3.923,3.924,3.915,3.919,1936
20110301|2011-02-16 14:00,16,3.919,3.924,3.918,3.921,500
20110301|2011-02-16 14:30,16,3.92,3.923,3.918,3.92,434
20110301|2011-02-16 15:00,16,3.921,3.925,3.918,3.922,164
20110301|2011-02-16 15:30,16,3.924,3.927,3.914,3.921,440
20110301|2011-02-16 16:00,16,3.919,3.922,3.911,3.913,44
20110301|2011-02-16 17:00,17,3.913,3.926,3.913,3.918,51
20110301|2011-02-16 17:30,17,3.918,3.918,3.918,3.918,1
20110301|2011-02-16 18:00,17,3.921,3.923,3.92,3.922,6
20110301|2011-02-16 18:30,17,3.925,3.925,3.918,3.918,44
20110301|2011-02-16 19:00,17,3.92,3.923,3.92,3.922,33
20110301|2011-02-16 19:30,17,3.922,3.922,3.92,3.921,5
20110301|2011-02-16 20:00,17,3.921,3.927,3.921,3.927,12
20110301|2011-02-16 20:30,17,3.928,3.935,3.925,3.933,40
20110301|2011-02-16 21:00,17,3.932,3.934,3.93,3.93,5
20110301|2011-02-16 21:30,17,3.933,3.933,3.928,3.928,13
20110301|2011-02-16 22:00,17,3.928,3.93,3.928,3.929,10
20110301|2011-02-16 22:30,17,3.929,3.935,3.926,3.935,34
20110301|2011-02-16 23:00,17,3.932,3.937,3.932,3.937,26
20110301|2011-02-16 23:30,17,3.937,3.938,3.936,3.936,22
20110301|2011-02-17 00:00,17,3.936,3.94,3.921,3.927,106
20110301|2011-02-17 00:30,17,3.926,3.926,3.923,3.924,16
20110301|2011-02-17 01:00,17,3.925,3.925,3.922,3.922,33
20110301|2011-02-17 01:30,17,3.923,3.923,3.917,3.918,18
20110301|2011-02-17 02:00,17,3.918,3.921,3.917,3.921,20
20110301|2011-02-17 02:30,17,3.922,3.923,3.918,3.919,31
20110301|2011-02-17 03:00,17,3.918,3.918,3.909,3.911,79
20110301|2011-02-17 03:30,17,3.911,3.911,3.903,3.911,98
20110301|2011-02-17 04:00,17,3.912,3.914,3.909,3.91,29
20110301|2011-02-17 04:30,17,3.908,3.919,3.907,3.916,125
20110301|2011-02-17 05:00,17,3.918,3.919,3.913,3.917,124
20110301|2011-02-17 05:30,17,3.918,3.933,3.917,3.932,251
20110301|2011-02-17 06:00,17,3.933,3.937,3.93,3.937,132
20110301|2011-02-17 06:30,17,3.937,3.948,3.934,3.942,323
20110301|2011-02-17 07:00,17,3.941,3.949,3.928,3.944,1353
20110301|2011-02-17 07:30,17,3.942,3.949,3.935,3.947,1769
20110301|2011-02-17 08:00,17,3.949,3.949,3.92,3.924,4760
20110301|2011-02-17 08:30,17,3.923,3.931,3.906,3.91,3564
20110301|2011-02-17 09:00,17,3.908,3.921,3.9,3.92,4101
20110301|2011-02-17 09:30,17,3.917,3.917,3.825,3.855,20963
20110301|2011-02-17 10:00,17,3.857,3.878,3.85,3.871,4772
20110301|2011-02-17 10:30,17,3.871,3.894,3.865,3.867,4479
20110301|2011-02-17 11:00,17,3.867,3.886,3.866,3.878,2192
20110301|2011-02-17 11:30,17,3.878,3.894,3.868,3.874,2363
20110301|2011-02-17 12:00,17,3.875,3.893,3.875,3.888,1975
20110301|2011-02-17 12:30,17,3.889,3.892,3.862,3.871,3195
20110301|2011-02-17 13:00,17,3.872,3.888,3.866,3.867,4701
20110301|2011-02-17 13:30,17,3.867,3.874,3.866,3.868,1466
20110301|2011-02-17 14:00,17,3.868,3.87,3.864,3.87,423
20110301|2011-02-17 14:30,17,3.87,3.871,3.865,3.867,461
20110301|2011-02-17 15:00,17,3.867,3.874,3.866,3.867,171
20110301|2011-02-17 15:30,17,3.867,3.879,3.866,3.873,193
20110301|2011-02-17 16:00,17,3.873,3.875,3.865,3.87,63
20110301|2011-02-17 17:00,18,3.87,3.878,3.87,3.874,25
20110301|2011-02-17 17:30,18,3.878,3.879,3.874,3.879,7
20110301|2011-02-17 18:00,18,3.873,3.873,3.863,3.87,26
20110301|2011-02-17 18:30,18,3.87,3.87,3.87,3.87,1
20110301|2011-02-17 19:00,18,3.869,3.87,3.869,3.87,3
20110301|2011-02-17 19:30,18,3.868,3.869,3.864,3.869,18
20110301|2011-02-17 20:00,18,3.873,3.874,3.864,3.864,16
20110301|2011-02-17 20:30,18,3.864,3.864,3.864,3.864,2
20110301|2011-02-17 21:00,18,3.869,3.874,3.863,3.863,28
20110301|2011-02-17 21:30,18,3.863,3.866,3.863,3.866,10
20110301|2011-02-17 22:00,18,3.867,3.87,3.867,3.869,12
20110301|2011-02-17 22:30,18,3.863,3.871,3.862,3.863,42
20110301|2011-02-17 23:00,18,3.863,3.87,3.862,3.869,37
20110301|2011-02-17 23:30,18,3.872,3.872,3.866,3.868,23
20110301|2011-02-18 00:00,18,3.869,3.869,3.862,3.864,31
20110301|2011-02-18 00:30,18,3.864,3.866,3.861,3.861,64
20110301|2011-02-18 01:00,18,3.861,3.861,3.855,3.855,63
20110301|2011-02-18 01:30,18,3.857,3.857,3.855,3.856,17
20110301|2011-02-18 02:00,18,3.855,3.856,3.851,3.851,100
20110301|2011-02-18 02:30,18,3.85,3.85,3.845,3.845,132
20110301|2011-02-18 03:00,18,3.845,3.849,3.845,3.847,131
20110301|2011-02-18 03:30,18,3.848,3.848,3.843,3.844,52
20110301|2011-02-18 04:00,18,3.844,3.847,3.842,3.842,57
20110301|2011-02-18 04:30,18,3.843,3.847,3.841,3.845,81
20110301|2011-02-18 05:00,18,3.845,3.851,3.841,3.85,106
20110301|2011-02-18 05:30,18,3.848,3.853,3.848,3.85,120
20110301|2011-02-18 06:00,18,3.853,3.855,3.848,3.851,66
20110301|2011-02-18 06:30,18,3.851,3.86,3.847,3.858,121
20110301|2011-02-18 07:00,18,3.858,3.885,3.858,3.875,1158
20110301|2011-02-18 07:30,18,3.875,3.898,3.872,3.889,2775
20110301|2011-02-18 08:00,18,3.89,3.899,3.861,3.865,4391
20110301|2011-02-18 08:30,18,3.865,3.881,3.859,3.875,2476
20110301|2011-02-18 09:00,18,3.875,3.878,3.867,3.871,1772
20110301|2011-02-18 09:30,18,3.871,3.879,3.863,3.868,2037
20110301|2011-02-18 10:00,18,3.869,3.886,3.866,3.873,3270
20110301|2011-02-18 10:30,18,3.873,3.882,3.868,3.874,3219
20110301|2011-02-18 11:00,18,3.874,3.879,3.868,3.868,1364
20110301|2011-02-18 11:30,18,3.868,3.871,3.862,3.863,1099
20110301|2011-02-18 12:00,18,3.864,3.878,3.863,3.875,1192
20110301|2011-02-18 12:30,18,3.876,3.888,3.874,3.885,1273
20110301|2011-02-18 13:00,18,3.885,3.889,3.871,3.876,2529
20110301|2011-02-18 13:30,18,3.876,3.878,3.867,3.87,1173
20110301|2011-02-18 14:00,18,3.87,3.873,3.866,3.868,440
20110301|2011-02-18 14:30,18,3.868,3.872,3.864,3.865,163
20110301|2011-02-18 15:00,18,3.864,3.87,3.863,3.867,103
20110301|2011-02-18 15:30,18,3.866,3.881,3.86,3.874,577
20110301|2011-02-18 16:00,18,3.872,3.873,3.865,3.865,14
20110301|2011-02-20 17:00,22,3.879,3.883,3.87,3.883,108
20110301|2011-02-20 17:30,22,3.885,3.891,3.879,3.89,62
20110301|2011-02-20 18:00,22,3.891,3.894,3.887,3.889,13
20110301|2011-02-20 18:30,22,3.889,3.905,3.889,3.901,94
20110301|2011-02-20 19:00,22,3.901,3.907,3.901,3.901,33
20110301|2011-02-20 19:30,22,3.9,3.903,3.9,3.9,7
20110301|2011-02-20 20:00,22,3.899,3.902,3.884,3.891,65
20110301|2011-02-20 20:30,22,3.894,3.901,3.894,3.899,15
20110301|2011-02-20 21:00,22,3.903,3.903,3.892,3.892,5
20110301|2011-02-20 21:30,22,3.892,3.898,3.892,3.898,4
20110301|2011-02-20 22:00,22,3.898,3.898,3.894,3.894,7
20110301|2011-02-20 22:30,22,3.893,3.893,3.885,3.885,54
20110301|2011-02-20 23:00,22,3.886,3.886,3.868,3.879,88
20110301|2011-02-20 23:30,22,3.879,3.882,3.87,3.871,32
20110301|2011-02-21 00:00,22,3.872,3.885,3.87,3.876,24
20110301|2011-02-21 00:30,22,3.877,3.878,3.875,3.876,8
20110301|2011-02-21 01:00,22,3.873,3.876,3.873,3.876,22
20110301|2011-02-21 01:30,22,3.876,3.877,3.87,3.873,10
20110301|2011-02-21 02:00,22,3.875,3.881,3.873,3.877,123
20110301|2011-02-21 02:30,22,3.875,3.882,3.875,3.88,58
20110301|2011-02-21 03:00,22,3.878,3.879,3.873,3.877,43
20110301|2011-02-21 03:30,22,3.876,3.878,3.873,3.875,37
20110301|2011-02-21 04:00,22,3.875,3.875,3.869,3.869,47
20110301|2011-02-21 04:30,22,3.87,3.874,3.869,3.87,44
20110301|2011-02-21 05:00,22,3.871,3.874,3.861,3.866,92
20110301|2011-02-21 05:30,22,3.867,3.876,3.862,3.868,236
20110301|2011-02-21 06:00,22,3.868,3.87,3.866,3.867,74
20110301|2011-02-21 06:30,22,3.865,3.871,3.865,3.867,23
20110301|2011-02-21 07:00,22,3.867,3.871,3.865,3.871,261
20110301|2011-02-21 07:30,22,3.87,3.881,3.87,3.877,202
20110301|2011-02-21 08:00,22,3.877,3.894,3.873,3.892,304
20110301|2011-02-21 08:30,22,3.89,3.908,3.889,3.903,278
20110301|2011-02-21 09:00,22,3.905,3.922,3.903,3.903,1038
20110301|2011-02-21 09:30,22,3.905,3.933,3.898,3.927,683
20110301|2011-02-21 10:00,22,3.926,3.931,3.922,3.928,222
20110301|2011-02-21 10:30,22,3.93,3.939,3.925,3.925,404
20110301|2011-02-21 11:00,22,3.925,3.937,3.922,3.936,101
20110301|2011-02-21 11:30,22,3.937,3.94,3.928,3.929,214
20110301|2011-02-21 12:00,22,3.928,3.932,3.92,3.928,169
20110301|2011-02-21 17:00,22,3.932,3.946,3.92,3.945,175
20110301|2011-02-21 17:30,22,3.946,3.987,3.945,3.967,361
20110301|2011-02-21 18:00,22,3.971,3.979,3.97,3.979,47
20110301|2011-02-21 18:30,22,3.978,3.989,3.976,3.989,117
20110301|2011-02-21 19:00,22,3.984,3.987,3.964,3.966,245
20110301|2011-02-21 19:30,22,3.969,3.973,3.965,3.969,49
20110301|2011-02-21 20:00,22,3.97,3.975,3.97,3.972,37
20110301|2011-02-21 20:30,22,3.97,3.974,3.97,3.97,65
20110301|2011-02-21 21:00,22,3.972,3.973,3.967,3.972,197
20110301|2011-02-21 21:30,22,3.972,3.972,3.968,3.97,40
20110301|2011-02-21 22:00,22,3.968,3.969,3.967,3.968,46
20110301|2011-02-21 22:30,22,3.968,3.975,3.967,3.97,119
20110301|2011-02-21 23:00,22,3.969,3.971,3.965,3.965,82
20110301|2011-02-21 23:30,22,3.966,3.967,3.965,3.965,26
20110301|2011-02-22 00:00,22,3.962,3.964,3.95,3.964,135
20110301|2011-02-22 00:30,22,3.963,3.965,3.96,3.964,21
20110301|2011-02-22 01:00,22,3.959,3.96,3.925,3.95,213
20110301|2011-02-22 01:30,22,3.948,3.949,3.942,3.946,126
20110301|2011-02-22 02:00,22,3.946,3.949,3.944,3.947,46
20110301|2011-02-22 02:30,22,3.948,3.949,3.94,3.94,55
20110301|2011-02-22 03:00,22,3.94,3.94,3.915,3.921,210
20110301|2011-02-22 03:30,22,3.92,3.922,3.918,3.921,42
20110301|2011-02-22 04:00,22,3.921,3.923,3.921,3.922,36
20110301|2011-02-22 04:30,22,3.922,3.928,3.922,3.928,126
20110301|2011-02-22 05:00,22,3.926,3.928,3.919,3.925,92
20110301|2011-02-22 05:30,22,3.925,3.939,3.925,3.933,143
20110301|2011-02-22 06:00,22,3.933,3.938,3.931,3.937,122
20110301|2011-02-22 06:30,22,3.937,3.945,3.933,3.936,193
20110301|2011-02-22 07:00,22,3.937,3.957,3.901,3.905,1511
20110301|2011-02-22 07:30,22,3.904,3.938,3.904,3.933,1497
20110301|2011-02-22 08:00,22,3.932,3.943,3.874,3.892,4845
20110301|2011-02-22 08:30,22,3.893,3.895,3.848,3.858,4816
20110301|2011-02-22 09:00,22,3.858,3.872,3.854,3.859,1560
20110301|2011-02-22 09:30,22,3.859,3.876,3.857,3.87,1758
20110301|2011-02-22 10:00,22,3.87,3.88,3.856,3.859,1615
20110301|2011-02-22 10:30,22,3.86,3.86,3.833,3.835,3617
20110301|2011-02-22 11:00,22,3.835,3.839,3.827,3.829,2043
20110301|2011-02-22 11:30,22,3.828,3.842,3.824,3.84,1872
20110301|2011-02-22 12:00,22,3.84,3.856,3.835,3.853,1914
20110301|2011-02-22 12:30,22,3.853,3.867,3.851,3.851,2484
20110301|2011-02-22 13:00,22,3.851,3.883,3.851,3.864,3695
20110301|2011-02-22 13:30,22,3.864,3.866,3.861,3.865,721
20110301|2011-02-22 14:00,22,3.866,3.866,3.851,3.853,385
20110301|2011-02-22 14:30,22,3.853,3.861,3.852,3.855,342
20110301|2011-02-22 15:00,22,3.854,3.86,3.852,3.856,188
20110301|2011-02-22 15:30,22,3.857,3.861,3.852,3.859,178
20110301|2011-02-22 16:00,22,3.859,3.861,3.855,3.855,97
20110301|2011-02-22 17:00,23,3.858,3.873,3.858,3.868,29
20110301|2011-02-22 17:30,23,3.87,3.875,3.859,3.875,23
20110301|2011-02-22 18:00,23,3.865,3.883,3.865,3.883,21
20110301|2011-02-22 18:30,23,3.882,3.889,3.881,3.881,12
20110301|2011-02-22 19:00,23,3.884,3.889,3.878,3.889,18
20110301|2011-02-22 19:30,23,3.889,3.89,3.887,3.89,23
20110301|2011-02-22 20:00,23,3.89,3.893,3.887,3.89,57
20110301|2011-02-22 20:30,23,3.885,3.892,3.885,3.887,25
20110301|2011-02-22 21:00,23,3.888,3.891,3.881,3.891,20
20110301|2011-02-22 21:30,23,3.892,3.892,3.889,3.892,14
20110301|2011-02-22 22:00,23,3.888,3.894,3.882,3.882,12
20110301|2011-02-22 22:30,23,3.881,3.881,3.867,3.868,45
20110301|2011-02-22 23:00,23,3.862,3.865,3.852,3.855,32
20110301|2011-02-22 23:30,23,3.859,3.861,3.857,3.858,19
20110301|2011-02-23 00:00,23,3.858,3.859,3.848,3.849,41
20110301|2011-02-23 00:30,23,3.849,3.849,3.84,3.842,78
20110301|2011-02-23 01:00,23,3.845,3.846,3.839,3.846,59
20110301|2011-02-23 01:30,23,3.84,3.842,3.835,3.837,80
20110301|2011-02-23 02:00,23,3.837,3.839,3.833,3.836,70
20110301|2011-02-23 02:30,23,3.836,3.836,3.83,3.831,101
20110301|2011-02-23 03:00,23,3.831,3.834,3.831,3.831,26
20110301|2011-02-23 03:30,23,3.832,3.833,3.83,3.831,41
20110301|2011-02-23 04:00,23,3.83,3.833,3.83,3.831,22
20110301|2011-02-23 04:30,23,3.831,3.834,3.831,3.831,23
20110301|2011-02-23 05:00,23,3.831,3.833,3.831,3.832,124
20110301|2011-02-23 05:30,23,3.834,3.835,3.831,3.832,171
20110301|2011-02-23 06:00,23,3.834,3.839,3.831,3.838,127
20110301|2011-02-23 06:30,23,3.839,3.842,3.834,3.836,83
20110301|2011-02-23 07:00,23,3.835,3.835,3.821,3.828,993
20110301|2011-02-23 07:30,23,3.828,3.838,3.821,3.833,840
20110301|2011-02-23 08:00,23,3.833,3.86,3.833,3.851,2342
20110301|2011-02-23 08:30,23,3.85,3.852,3.826,3.837,1504
20110301|2011-02-23 09:00,23,3.837,3.839,3.824,3.835,1232
20110301|2011-02-23 09:30,23,3.833,3.84,3.826,3.828,702
20110301|2011-02-23 10:00,23,3.829,3.836,3.826,3.836,776
20110301|2011-02-23 10:30,23,3.837,3.852,3.835,3.852,1881
20110301|2011-02-23 11:00,23,3.852,3.862,3.843,3.851,1439
20110301|2011-02-23 11:30,23,3.851,3.867,3.85,3.864,1381
20110301|2011-02-23 12:00,23,3.864,3.88,3.855,3.879,2502
20110301|2011-02-23 12:30,23,3.88,3.917,3.873,3.917,3938
20110301|2011-02-23 13:00,23,3.917,3.929,3.888,3.9,8450
20110301|2011-02-23 13:30,23,3.899,3.902,3.883,3.894,2157
20110301|2011-02-23 14:00,23,3.893,3.895,3.887,3.889,332
20110301|2011-02-23 14:30,23,3.891,3.898,3.888,3.895,275
20110301|2011-02-23 15:00,23,3.896,3.896,3.889,3.894,89
20110301|2011-02-23 15:30,23,3.896,3.9,3.89,3.897,130
20110301|2011-02-23 16:00,23,3.897,3.904,3.892,3.897,112
20110301|2011-02-23 17:00,24,3.898,3.9,3.886,3.895,29
20110301|2011-02-23 17:30,24,3.895,3.895,3.891,3.891,3
20110301|2011-02-23 18:00,24,3.886,3.886,3.886,3.886,1
20110301|2011-02-23 18:30,24,3.898,3.904,3.893,3.904,18
20110301|2011-02-23 19:00,24,3.902,3.906,3.902,3.906,6
20110301|2011-02-23 19:30,24,3.897,3.901,3.893,3.893,23
20110301|2011-02-23 20:00,24,3.891,3.904,3.891,3.9,12
20110301|2011-02-23 20:30,24,3.896,3.904,3.893,3.902,6
20110301|2011-02-23 21:00,24,3.901,3.901,3.901,3.901,1
20110301|2011-02-23 21:30,24,3.901,3.902,3.9,3.902,17
20110301|2011-02-23 22:00,24,3.892,3.892,3.892,3.892,1
20110301|2011-02-23 22:30,24,3.891,3.9,3.891,3.9,2
20110301|2011-02-23 23:00,24,3.902,3.902,3.898,3.902,11
20110301|2011-02-23 23:30,24,3.902,3.902,3.899,3.899,22
20110301|2011-02-24 00:00,24,3.898,3.899,3.886,3.89,15
20110301|2011-02-24 00:30,24,3.887,3.895,3.887,3.887,19
20110301|2011-02-24 01:00,24,3.887,3.887,3.878,3.878,25
20110301|2011-02-24 01:30,24,3.88,3.88,3.875,3.875,9
20110301|2011-02-24 02:00,24,3.872,3.872,3.855,3.855,32
20110301|2011-02-24 02:30,24,3.855,3.855,3.85,3.85,11
20110301|2011-02-24 03:00,24,3.855,3.855,3.851,3.851,7
20110301|2011-02-24 03:30,24,3.85,3.854,3.85,3.854,12
20110301|2011-02-24 04:00,24,3.856,3.856,3.848,3.856,50
20110301|2011-02-24 04:30,24,3.855,3.855,3.855,3.855,2
20110301|2011-02-24 05:00,24,3.852,3.857,3.85,3.85,16
20110301|2011-02-24 05:30,24,3.852,3.854,3.848,3.85,7
20110301|2011-02-24 06:00,24,3.844,3.852,3.84,3.84,53
20110301|2011-02-24 06:30,24,3.843,3.855,3.842,3.849,202
20110301|2011-02-24 07:00,24,3.848,3.848,3.83,3.846,376
20110301|2011-02-24 07:30,24,3.845,3.847,3.834,3.834,360
20110301|2011-02-24 08:00,24,3.834,3.845,3.825,3.834,449
20110301|2011-02-24 08:30,24,3.835,3.838,3.807,3.817,844
20110301|2011-02-24 09:00,24,3.818,3.832,3.817,3.823,513
20110301|2011-02-24 09:30,24,3.816,3.832,3.782,3.797,1443
20110301|2011-02-24 10:00,24,3.796,3.807,3.79,3.805,312
20110301|2011-02-24 10:30,24,3.805,3.806,3.787,3.787,276
20110301|2011-02-24 11:00,24,3.788,3.802,3.787,3.792,231
20110301|2011-02-24 11:30,24,3.795,3.83,3.795,3.825,310
20110301|2011-02-24 12:00,24,3.825,3.831,3.8,3.801,421
20110301|2011-02-24 12:30,24,3.8,3.8,3.784,3.79,447
20110301|2011-02-24 13:00,24,3.79,3.813,3.776,3.811,2795
20110401|2010-08-18 12:00,18,4.639,4.639,4.639,4.639,1
20110401|2010-08-18 12:30,18,4.633,4.64,4.633,4.64,3
20110401|2010-08-18 13:00,18,4.639,4.661,4.632,4.661,32
20110401|2010-08-18 13:30,18,4.657,4.657,4.653,4.653,9
20110401|2010-08-18 14:00,18,4.656,4.656,4.655,4.655,5
20110401|2010-08-19 05:30,19,4.656,4.656,4.656,4.656,2
20110401|2010-08-19 07:00,19,4.646,4.646,4.646,4.646,1
20110401|2010-08-19 08:00,19,4.656,4.67,4.654,4.67,9
20110401|2010-08-19 08:30,19,4.67,4.673,4.668,4.668,6
20110401|2010-08-19 09:00,19,4.672,4.681,4.672,4.681,10
20110401|2010-08-19 09:30,19,4.75,4.75,4.633,4.641,28
20110401|2010-08-19 10:00,19,4.631,4.631,4.59,4.597,99
20110401|2010-08-19 10:30,19,4.597,4.599,4.59,4.59,32
20110401|2010-08-19 11:00,19,4.59,4.596,4.585,4.59,49
20110401|2010-08-19 11:30,19,4.595,4.609,4.595,4.598,46
20110401|2010-08-19 12:00,19,4.601,4.61,4.601,4.61,43
20110401|2010-08-19 12:30,19,4.612,4.615,4.604,4.613,44
20110401|2010-08-19 13:00,19,4.613,4.615,4.602,4.609,48
20110401|2010-08-19 13:30,19,4.607,4.607,4.607,4.607,2
20110401|2010-08-19 14:00,19,4.61,4.611,4.61,4.611,7
20110401|2010-08-19 14:30,19,4.611,4.615,4.611,4.613,5
20110401|2010-08-19 15:30,19,4.61,4.61,4.61,4.61,1
20110401|2010-08-20 06:00,20,4.58,4.58,4.58,4.58,20
20110401|2010-08-20 07:00,20,4.587,4.589,4.587,4.589,6
20110401|2010-08-20 07:30,20,4.59,4.59,4.566,4.57,47
20110401|2010-08-20 08:00,20,4.57,4.59,4.57,4.58,34
20110401|2010-08-20 08:30,20,4.588,4.588,4.588,4.588,1
20110401|2010-08-20 09:00,20,4.58,4.58,4.567,4.567,37
20110401|2010-08-20 09:30,20,4.574,4.58,4.573,4.575,24
20110401|2010-08-20 10:00,20,4.575,4.575,4.575,4.575,5
20110401|2010-08-20 11:00,20,4.572,4.577,4.572,4.577,20
20110401|2010-08-20 11:30,20,4.568,4.568,4.55,4.553,124
20110401|2010-08-20 12:00,20,4.57,4.57,4.569,4.569,4
20110401|2010-08-20 12:30,20,4.573,4.577,4.572,4.575,45
20110401|2010-08-20 13:00,20,4.575,4.575,4.557,4.561,234
20110401|2010-08-20 13:30,20,4.561,4.571,4.561,4.563,31
20110401|2010-08-20 14:00,20,4.558,4.564,4.558,4.561,9
20110401|2010-08-20 14:30,20,4.559,4.568,4.559,4.568,6
20110401|2010-08-22 17:00,23,4.55,4.55,4.54,4.54,33
20110401|2010-08-22 18:30,23,4.54,4.54,4.54,4.54,5
20110401|2010-08-22 20:00,23,4.54,4.54,4.54,4.54,9
20110401|2010-08-23 05:00,23,4.54,4.54,4.54,4.54,3
20110401|2010-08-23 06:30,23,4.55,4.55,4.55,4.55,2
20110401|2010-08-23 07:30,23,4.55,4.55,4.52,4.52,100
20110401|2010-08-23 08:00,23,4.52,4.521,4.5,4.5,97
20110401|2010-08-23 08:30,23,4.523,4.535,4.523,4.531,25
20110401|2010-08-23 09:00,23,4.528,4.537,4.511,4.521,64
20110401|2010-08-23 09:30,23,4.517,4.531,4.517,4.523,17
20110401|2010-08-23 10:00,23,4.533,4.533,4.521,4.521,22
20110401|2010-08-23 10:30,23,4.518,4.52,4.5,4.501,99
20110401|2010-08-23 11:00,23,4.501,4.51,4.5,4.51,54
20110401|2010-08-23 11:30,23,4.523,4.531,4.523,4.531,5
20110401|2010-08-23 12:00,23,4.523,4.523,4.496,4.496,39
20110401|2010-08-23 12:30,23,4.502,4.51,4.497,4.506,46
20110401|2010-08-23 13:00,23,4.51,4.52,4.509,4.51,20
20110401|2010-08-23 13:30,23,4.51,4.518,4.51,4.517,28
20110401|2010-08-23 14:00,23,4.513,4.513,4.513,4.513,1
20110401|2010-08-23 14:30,23,4.516,4.516,4.516,4.516,5
20110401|2010-08-23 15:00,23,4.519,4.519,4.519,4.519,3
20110401|2010-08-23 15:30,23,4.51,4.51,4.51,4.51,2
20110401|2010-08-24 02:30,24,4.49,4.49,4.487,4.487,8
20110401|2010-08-24 07:00,24,4.48,4.48,4.48,4.48,1
20110401|2010-08-24 07:30,24,4.478,4.482,4.474,4.482,3
20110401|2010-08-24 08:00,24,4.479,4.49,4.466,4.477,46
20110401|2010-08-24 08:30,24,4.481,4.482,4.462,4.462,79
20110401|2010-08-24 09:00,24,4.449,4.462,4.449,4.462,8
20110401|2010-08-24 09:30,24,4.464,4.469,4.459,4.459,17
20110401|2010-08-24 10:00,24,4.46,4.46,4.45,4.459,61
20110401|2010-08-24 10:30,24,4.462,4.475,4.462,4.475,12
20110401|2010-08-24 11:00,24,4.465,4.469,4.465,4.469,28
20110401|2010-08-24 11:30,24,4.463,4.463,4.461,4.461,7
20110401|2010-08-24 12:00,24,4.46,4.462,4.46,4.462,7
20110401|2010-08-24 12:30,24,4.467,4.468,4.467,4.468,10
20110401|2010-08-24 13:00,24,4.469,4.469,4.468,4.468,4
20110401|2010-08-24 13:30,24,4.469,4.469,4.469,4.469,2
20110401|2010-08-24 14:00,24,4.469,4.47,4.469,4.47,2
20110401|2010-08-24 14:30,24,4.47,4.47,4.47,4.47,1
20110401|2010-08-24 15:00,24,4.471,4.471,4.467,4.467,2
20110401|2010-08-24 15:30,24,4.468,4.468,4.468,4.468,1
20110401|2010-08-25 07:00,25,4.45,4.45,4.45,4.45,7
20110401|2010-08-25 07:30,25,4.451,4.451,4.446,4.449,6
20110401|2010-08-25 08:00,25,4.439,4.442,4.397,4.412,62
20110401|2010-08-25 08:30,25,4.407,4.414,4.383,4.388,29
20110401|2010-08-25 09:00,25,4.395,4.397,4.385,4.385,24
20110401|2010-08-25 09:30,25,4.385,4.387,4.364,4.384,91
20110401|2010-08-25 10:00,25,4.387,4.414,4.387,4.408,45
20110401|2010-08-25 10:30,25,4.402,4.412,4.395,4.395,18
20110401|2010-08-25 11:00,25,4.395,4.395,4.39,4.392,8
20110401|2010-08-25 11:30,25,4.39,4.39,4.39,4.39,1
20110401|2010-08-25 12:00,25,4.38,4.391,4.378,4.388,15
20110401|2010-08-25 12:30,25,4.397,4.406,4.39,4.39,46
20110401|2010-08-25 13:00,25,4.384,4.405,4.371,4.402,346
20110401|2010-08-25 13:30,25,4.399,4.407,4.399,4.406,6
20110401|2010-08-25 14:00,25,4.413,4.413,4.411,4.413,10
20110401|2010-08-25 14:30,25,4.426,4.426,4.424,4.424,2
20110401|2010-08-25 15:00,25,4.427,4.435,4.427,4.435,2
20110401|2010-08-25 15:30,25,4.438,4.441,4.43,4.438,43
20110401|2010-08-26 06:30,26,4.409,4.409,4.409,4.409,1
20110401|2010-08-26 07:30,26,4.425,4.425,4.404,4.404,8
20110401|2010-08-26 08:00,26,4.43,4.43,4.43,4.43,6
20110401|2010-08-26 08:30,26,4.43,4.437,4.423,4.437,36
20110401|2010-08-26 09:00,26,4.437,4.442,4.424,4.424,118
20110401|2010-08-26 09:30,26,4.4,4.445,4.395,4.408,85
20110401|2010-08-26 10:00,26,4.4,4.431,4.4,4.431,15
20110401|2010-08-26 10:30,26,4.431,4.448,4.431,4.448,64
20110401|2010-08-26 11:00,26,4.43,4.43,4.425,4.425,8
20110401|2010-08-26 11:30,26,4.421,4.428,4.42,4.428,3
20110401|2010-08-26 12:00,26,4.412,4.414,4.411,4.414,24
20110401|2010-08-26 12:30,26,4.417,4.423,4.414,4.414,16
20110401|2010-08-26 13:00,26,4.409,4.417,4.405,4.409,64
20110401|2010-08-26 13:30,26,4.417,4.422,4.416,4.42,11
20110401|2010-08-26 14:00,26,4.417,4.417,4.417,4.417,1
20110401|2010-08-26 14:30,26,4.426,4.426,4.421,4.421,2
20110401|2010-08-26 15:00,26,4.417,4.417,4.417,4.417,1
20110401|2010-08-27 04:00,27,4.412,4.412,4.412,4.412,3
20110401|2010-08-27 07:30,27,4.43,4.44,4.426,4.426,13
20110401|2010-08-27 08:00,27,4.422,4.44,4.422,4.423,99
20110401|2010-08-27 08:30,27,4.403,4.415,4.396,4.41,13
20110401|2010-08-27 09:00,27,4.388,4.389,4.367,4.376,33
20110401|2010-08-27 09:30,27,4.378,4.385,4.375,4.385,38
20110401|2010-08-27 10:00,27,4.385,4.387,4.384,4.387,19
20110401|2010-08-27 10:30,27,4.389,4.405,4.388,4.39,25
20110401|2010-08-27 11:00,27,4.39,4.391,4.379,4.383,21
20110401|2010-08-27 11:30,27,4.373,4.379,4.373,4.377,53
20110401|2010-08-27 12:00,27,4.374,4.388,4.37,4.388,59
20110401|2010-08-27 12:30,27,4.384,4.398,4.384,4.398,18
20110401|2010-08-27 13:00,27,4.382,4.382,4.337,4.34,174
20110401|2010-08-27 13:30,27,4.343,4.35,4.342,4.343,14
20110401|2010-08-27 14:00,27,4.345,4.345,4.345,4.345,1
20110401|2010-08-27 14:30,27,4.343,4.343,4.34,4.34,8
20110401|2010-08-27 15:30,27,4.344,4.344,4.344,4.344,1
20110401|2010-08-29 17:00,30,4.37,4.37,4.37,4.37,1
20110401|2010-08-30 07:00,30,4.345,4.351,4.34,4.34,4
20110401|2010-08-30 07:30,30,4.356,4.37,4.355,4.368,144
20110401|2010-08-30 08:00,30,4.38,4.4,4.379,4.388,321
20110401|2010-08-30 08:30,30,4.389,4.427,4.389,4.427,16
20110401|2010-08-30 09:00,30,4.426,4.428,4.409,4.42,242
20110401|2010-08-30 09:30,30,4.424,4.424,4.416,4.416,13
20110401|2010-08-30 10:00,30,4.405,4.41,4.405,4.41,10
20110401|2010-08-30 10:30,30,4.404,4.409,4.404,4.409,3
20110401|2010-08-30 11:00,30,4.411,4.428,4.411,4.428,8
20110401|2010-08-30 11:30,30,4.425,4.44,4.425,4.44,83
20110401|2010-08-30 12:00,30,4.441,4.453,4.441,4.451,21
20110401|2010-08-30 12:30,30,4.48,4.48,4.48,4.48,19
20110401|2010-08-30 13:00,30,4.433,4.455,4.432,4.453,14
20110401|2010-08-30 13:30,30,4.455,4.455,4.455,4.455,2
20110401|2010-08-30 14:00,30,4.459,4.459,4.458,4.458,12
20110401|2010-08-30 14:30,30,4.459,4.462,4.459,4.462,3
20110401|2010-08-30 15:00,30,4.48,4.48,4.48,4.48,31
20110401|2010-08-31 03:00,31,4.495,4.51,4.495,4.507,31
20110401|2010-08-31 03:30,31,4.515,4.517,4.51,4.514,19
20110401|2010-08-31 04:00,31,4.515,4.515,4.515,4.515,10
20110401|2010-08-31 05:00,31,4.515,4.515,4.515,4.515,10
20110401|2010-08-31 05:30,31,4.507,4.507,4.495,4.5,47
20110401|2010-08-31 06:00,31,4.5,4.5,4.495,4.495,34
20110401|2010-08-31 06:30,31,4.504,4.505,4.504,4.505,7
20110401|2010-08-31 07:00,31,4.505,4.51,4.49,4.505,180
20110401|2010-08-31 07:30,31,4.505,4.505,4.465,4.47,193
20110401|2010-08-31 08:00,31,4.457,4.486,4.457,4.48,21
20110401|2010-08-31 08:30,31,4.477,4.478,4.433,4.455,45
20110401|2010-08-31 09:00,31,4.455,4.46,4.45,4.46,67
20110401|2010-08-31 09:30,31,4.45,4.45,4.45,4.45,2
20110401|2010-08-31 10:00,31,4.46,4.47,4.445,4.46,69
20110401|2010-08-31 10:30,31,4.461,4.473,4.461,4.473,14
20110401|2010-08-31 11:00,31,4.486,4.49,4.465,4.479,35
20110401|2010-08-31 11:30,31,4.48,4.48,4.467,4.479,104
20110401|2010-08-31 12:00,31,4.487,4.504,4.487,4.498,10
20110401|2010-08-31 12:30,31,4.514,4.514,4.495,4.5,53
20110401|2010-08-31 13:00,31,4.507,4.513,4.495,4.495,89
20110401|2010-08-31 13:30,31,4.492,4.494,4.485,4.494,22
20110401|2010-08-31 14:00,31,4.497,4.497,4.497,4.497,2
20110401|2010-08-31 15:00,31,4.498,4.504,4.498,4.499,6
20110401|2010-08-31 15:30,31,4.483,4.483,4.477,4.477,4
20110401|2010-09-01 07:00,1,4.47,4.47,4.452,4.456,13
20110401|2010-09-01 07:30,1,4.45,4.452,4.448,4.45,10
20110401|2010-09-01 08:00,1,4.44,4.453,4.432,4.447,36
20110401|2010-09-01 08:30,1,4.46,4.511,4.46,4.511,27
20110401|2010-09-01 09:00,1,4.514,4.515,4.46,4.463,60
20110401|2010-09-01 09:30,1,4.491,4.491,4.46,4.466,79
20110401|2010-09-01 10:00,1,4.467,4.486,4.467,4.486,7
20110401|2010-09-01 10:30,1,4.46,4.483,4.459,4.477,27
20110401|2010-09-01 11:00,1,4.489,4.505,4.489,4.505,8
20110401|2010-09-01 11:30,1,4.469,4.469,4.443,4.444,67
20110401|2010-09-01 12:00,1,4.446,4.457,4.424,4.435,40
20110401|2010-09-01 12:30,1,4.431,4.438,4.425,4.43,17
20110401|2010-09-01 13:00,1,4.43,4.44,4.43,4.44,113
20110401|2010-09-01 13:30,1,4.43,4.43,4.415,4.417,31
20110401|2010-09-01 14:00,1,4.417,4.417,4.417,4.417,1
20110401|2010-09-01 14:30,1,4.42,4.42,4.414,4.414,4
20110401|2010-09-01 15:00,1,4.416,4.416,4.413,4.413,6
20110401|2010-09-01 15:30,1,4.412,4.412,4.407,4.407,7
20110401|2010-09-01 16:00,1,4.412,4.412,4.412,4.412,9
20110401|2010-09-01 19:30,2,4.432,4.432,4.432,4.432,1
20110401|2010-09-02 07:00,2,4.406,4.406,4.406,4.406,3
20110401|2010-09-02 07:30,2,4.385,4.385,4.385,4.385,26
20110401|2010-09-02 08:00,2,4.418,4.422,4.375,4.378,79
20110401|2010-09-02 08:30,2,4.38,4.389,4.378,4.389,11
20110401|2010-09-02 09:00,2,4.393,4.402,4.388,4.389,5
20110401|2010-09-02 09:30,2,4.35,4.39,4.35,4.36,42
20110401|2010-09-02 10:00,2,4.352,4.408,4.352,4.401,30
20110401|2010-09-02 10:30,2,4.415,4.425,4.396,4.401,13
20110401|2010-09-02 11:00,2,4.406,4.408,4.406,4.408,6
20110401|2010-09-02 11:30,2,4.404,4.415,4.397,4.413,14
20110401|2010-09-02 12:00,2,4.402,4.402,4.402,4.402,1
20110401|2010-09-02 12:30,2,4.407,4.409,4.395,4.395,9
20110401|2010-09-02 13:00,2,4.402,4.402,4.396,4.398,23
20110401|2010-09-02 13:30,2,4.397,4.403,4.397,4.403,5
20110401|2010-09-02 14:00,2,4.409,4.41,4.409,4.41,56
20110401|2010-09-02 14:30,2,4.41,4.419,4.41,4.419,8
20110401|2010-09-02 15:00,2,4.421,4.421,4.421,4.421,1
20110401|2010-09-02 15:30,2,4.42,4.42,4.42,4.42,1
20110401|2010-09-03 07:30,3,4.407,4.42,4.407,4.42,78
20110401|2010-09-03 08:00,3,4.419,4.419,4.397,4.4,63
20110401|2010-09-03 08:30,3,4.394,4.404,4.394,4.394,15
20110401|2010-09-03 09:00,3,4.39,4.396,4.385,4.396,71
20110401|2010-09-03 09:30,3,4.401,4.413,4.401,4.413,61
20110401|2010-09-03 10:00,3,4.41,4.415,4.402,4.411,15
20110401|2010-09-03 10:30,3,4.406,4.406,4.405,4.406,21
20110401|2010-09-03 11:00,3,4.411,4.418,4.411,4.418,22
20110401|2010-09-03 11:30,3,4.413,4.417,4.413,4.414,7
20110401|2010-09-03 12:00,3,4.418,4.422,4.415,4.415,10
20110401|2010-09-03 12:30,3,4.425,4.442,4.42,4.42,38
20110401|2010-09-03 13:00,3,4.448,4.492,4.448,4.492,98
20110401|2010-09-03 14:00,3,4.47,4.476,4.47,4.472,5
20110401|2010-09-03 14:30,3,4.469,4.469,4.469,4.469,1
20110401|2010-09-07 06:30,7,4.4,4.4,4.39,4.39,8
20110401|2010-09-07 07:00,7,4.419,4.419,4.37,4.37,15
20110401|2010-09-07 07:30,7,4.37,4.39,4.366,4.374,76
20110401|2010-09-07 08:00,7,4.36,4.392,4.336,4.392,119
20110401|2010-09-07 08:30,7,4.403,4.403,4.376,4.379,10
20110401|2010-09-07 09:00,7,4.393,4.393,4.378,4.383,61
20110401|2010-09-07 09:30,7,4.38,4.394,4.38,4.393,21
20110401|2010-09-07 10:00,7,4.406,4.413,4.405,4.413,8
20110401|2010-09-07 10:30,7,4.409,4.409,4.4,4.402,7
20110401|2010-09-07 11:00,7,4.41,4.41,4.41,4.41,1
20110401|2010-09-07 11:30,7,4.401,4.407,4.398,4.405,11
20110401|2010-09-07 12:00,7,4.41,4.41,4.397,4.397,15
20110401|2010-09-07 12:30,7,4.401,4.41,4.397,4.41,9
20110401|2010-09-07 13:00,7,4.417,4.423,4.417,4.423,2
20110401|2010-09-07 13:30,7,4.418,4.418,4.418,4.418,1
20110401|2010-09-07 14:00,7,4.42,4.428,4.42,4.428,3
20110401|2010-09-07 14:30,7,4.427,4.429,4.427,4.429,3
20110401|2010-09-07 15:00,7,4.429,4.437,4.429,4.432,9
20110401|2010-09-07 15:30,7,4.43,4.43,4.43,4.43,1
20110401|2010-09-08 07:30,8,4.39,4.39,4.38,4.388,5
20110401|2010-09-08 08:00,8,4.38,4.38,4.363,4.364,80
20110401|2010-09-08 08:30,8,4.372,4.392,4.366,4.387,30
20110401|2010-09-08 09:00,8,4.387,4.392,4.384,4.392,19
20110401|2010-09-08 09:30,8,4.392,4.408,4.392,4.408,21
20110401|2010-09-08 10:00,8,4.402,4.402,4.399,4.399,5
20110401|2010-09-08 10:30,8,4.401,4.414,4.401,4.414,6
20110401|2010-09-08 11:00,8,4.411,4.413,4.411,4.412,26
20110401|2010-09-08 11:30,8,4.41,4.41,4.39,4.39,72
20110401|2010-09-08 12:00,8,4.41,4.41,4.41,4.41,2
20110401|2010-09-08 12:30,8,4.407,4.407,4.403,4.403,23
20110401|2010-09-08 13:00,8,4.407,4.409,4.4,4.409,7
20110401|2010-09-08 13:30,8,4.408,4.408,4.397,4.397,7
20110401|2010-09-08 14:00,8,4.398,4.399,4.39,4.395,25
20110401|2010-09-08 14:30,8,4.397,4.406,4.397,4.406,10
20110401|2010-09-09 07:30,9,4.411,4.411,4.41,4.41,18
20110401|2010-09-09 08:00,9,4.411,4.417,4.401,4.403,11
20110401|2010-09-09 08:30,9,4.397,4.406,4.392,4.404,109
20110401|2010-09-09 09:00,9,4.405,4.408,4.398,4.405,47
20110401|2010-09-09 09:30,9,4.4,4.4,4.366,4.375,65
20110401|2010-09-09 10:00,9,4.371,4.381,4.367,4.375,54
20110401|2010-09-09 10:30,9,4.362,4.369,4.359,4.369,35
20110401|2010-09-09 11:00,9,4.375,4.381,4.37,4.38,4
20110401|2010-09-09 11:30,9,4.368,4.368,4.351,4.359,15
20110401|2010-09-09 12:00,9,4.351,4.363,4.35,4.36,11
20110401|2010-09-09 12:30,9,4.353,4.378,4.353,4.37,32
20110401|2010-09-09 13:00,9,4.385,4.407,4.384,4.406,127
20110401|2010-09-09 13:30,9,4.401,4.404,4.4,4.403,15
20110401|2010-09-09 14:00,9,4.4,4.409,4.4,4.409,5
20110401|2010-09-09 14:30,9,4.409,4.409,4.409,4.409,1
20110401|2010-09-10 06:30,10,4.415,4.435,4.412,4.412,53
20110401|2010-09-10 07:00,10,4.426,4.426,4.426,4.426,1
20110401|2010-09-10 07:30,10,4.452,4.452,4.452,4.452,2
20110401|2010-09-10 08:00,10,4.484,4.484,4.47,4.47,37
20110401|2010-09-10 08:30,10,4.463,4.47,4.457,4.47,18
20110401|2010-09-10 09:00,10,4.471,4.479,4.467,4.479,55
20110401|2010-09-10 09:30,10,4.491,4.495,4.478,4.478,37
20110401|2010-09-10 10:00,10,4.479,4.479,4.464,4.464,3
20110401|2010-09-10 10:30,10,4.475,4.482,4.475,4.482,19
20110401|2010-09-10 11:00,10,4.485,4.487,4.471,4.471,54
20110401|2010-09-10 11:30,10,4.471,4.48,4.466,4.466,124
20110401|2010-09-10 12:00,10,4.474,4.474,4.458,4.462,16
20110401|2010-09-10 12:30,10,4.457,4.459,4.45,4.458,124
20110401|2010-09-10 13:00,10,4.456,4.475,4.448,4.475,39
20110401|2010-09-10 13:30,10,4.469,4.47,4.461,4.47,5
20110401|2010-09-10 14:00,10,4.471,4.471,4.471,4.471,1
20110401|2010-09-10 15:00,10,4.466,4.466,4.466,4.466,1
20110401|2010-09-13 07:00,13,4.469,4.469,4.469,4.469,1
20110401|2010-09-13 07:30,13,4.45,4.45,4.44,4.44,7
20110401|2010-09-13 08:00,13,4.44,4.527,4.44,4.516,14
20110401|2010-09-13 08:30,13,4.504,4.504,4.467,4.469,53
20110401|2010-09-13 09:00,13,4.465,4.5,4.465,4.5,78
20110401|2010-09-13 09:30,13,4.492,4.502,4.485,4.498,172
20110401|2010-09-13 10:00,13,4.497,4.504,4.48,4.482,35
20110401|2010-09-13 10:30,13,4.481,4.491,4.475,4.486,72
20110401|2010-09-13 11:00,13,4.491,4.495,4.483,4.495,6
20110401|2010-09-13 11:30,13,4.496,4.504,4.49,4.491,41
20110401|2010-09-13 12:00,13,4.498,4.5,4.488,4.499,18
20110401|2010-09-13 12:30,13,4.491,4.491,4.491,4.491,2
20110401|2010-09-13 13:00,13,4.487,4.507,4.476,4.505,207
20110401|2010-09-13 13:30,13,4.5,4.505,4.493,4.493,149
20110401|2010-09-13 14:00,13,4.49,4.497,4.49,4.497,2
20110401|2010-09-13 14:30,13,4.497,4.497,4.497,4.497,1
20110401|2010-09-13 15:00,13,4.495,4.495,4.495,4.495,3
20110401|2010-09-13 15:30,13,4.503,4.503,4.503,4.503,1
20110401|2010-09-14 07:00,14,4.528,4.53,4.528,4.53,3
20110401|2010-09-14 07:30,14,4.515,4.521,4.505,4.514,13
20110401|2010-09-14 08:00,14,4.52,4.52,4.508,4.512,73
20110401|2010-09-14 08:30,14,4.516,4.517,4.492,4.495,22
20110401|2010-09-14 09:00,14,4.466,4.468,4.462,4.463,10
20110401|2010-09-14 09:30,14,4.472,4.483,4.465,4.483,8
20110401|2010-09-14 10:00,14,4.476,4.476,4.455,4.455,37
20110401|2010-09-14 10:30,14,4.455,4.455,4.377,4.388,102
20110401|2010-09-14 11:00,14,4.387,4.391,4.383,4.383,15
20110401|2010-09-14 11:30,14,4.385,4.414,4.383,4.411,36
20110401|2010-09-14 12:00,14,4.411,4.411,4.38,4.389,34
20110401|2010-09-14 12:30,14,4.398,4.417,4.398,4.417,3
20110401|2010-09-14 13:00,14,4.442,4.466,4.44,4.461,51
20110401|2010-09-14 13:30,14,4.46,4.461,4.444,4.444,34
20110401|2010-09-14 14:00,14,4.443,4.451,4.443,4.45,8
20110401|2010-09-14 14:30,14,4.444,4.45,4.444,4.45,2
20110401|2010-09-15 06:30,15,4.458,4.458,4.458,4.458,1
20110401|2010-09-15 07:00,15,4.471,4.471,4.446,4.446,14
20110401|2010-09-15 07:30,15,4.45,4.45,4.45,4.45,10
20110401|2010-09-15 08:00,15,4.44,4.475,4.434,4.468,41
20110401|2010-09-15 08:30,15,4.449,4.465,4.438,4.465,26
20110401|2010-09-15 09:00,15,4.47,4.477,4.46,4.46,20
20110401|2010-09-15 09:30,15,4.453,4.465,4.453,4.463,84
20110401|2010-09-15 10:00,15,4.475,4.477,4.471,4.471,6
20110401|2010-09-15 10:30,15,4.479,4.48,4.46,4.471,29
20110401|2010-09-15 11:00,15,4.47,4.471,4.46,4.46,4
20110401|2010-09-15 11:30,15,4.468,4.484,4.44,4.44,64
20110401|2010-09-15 12:00,15,4.446,4.462,4.446,4.458,9
20110401|2010-09-15 12:30,15,4.462,4.464,4.446,4.448,21
20110401|2010-09-15 13:00,15,4.46,4.465,4.454,4.465,35
20110401|2010-09-15 13:30,15,4.462,4.466,4.46,4.466,20
20110401|2010-09-15 14:00,15,4.459,4.459,4.459,4.459,1
20110401|2010-09-15 14:30,15,4.462,4.462,4.462,4.462,1
20110401|2010-09-15 15:30,15,4.461,4.468,4.461,4.468,3
20110401|2010-09-15 17:30,16,4.465,4.465,4.465,4.465,1
20110401|2010-09-16 07:00,16,4.485,4.485,4.485,4.485,1
20110401|2010-09-16 07:30,16,4.5,4.5,4.498,4.5,4
20110401|2010-09-16 08:00,16,4.498,4.506,4.49,4.491,24
20110401|2010-09-16 08:30,16,4.489,4.489,4.464,4.466,25
20110401|2010-09-16 09:00,16,4.467,4.468,4.458,4.462,29
20110401|2010-09-16 09:30,16,4.32,4.403,4.32,4.395,125
20110401|2010-09-16 10:00,16,4.387,4.387,4.369,4.372,126
20110401|2010-09-16 10:30,16,4.372,4.372,4.35,4.35,25
20110401|2010-09-16 11:00,16,4.341,4.371,4.337,4.364,19
20110401|2010-09-16 11:30,16,4.364,4.458,4.364,4.458,181
20110401|2010-09-16 12:00,16,4.453,4.484,4.453,4.459,33
20110401|2010-09-16 12:30,16,4.462,4.473,4.456,4.473,30
20110401|2010-09-16 13:00,16,4.479,4.49,4.455,4.455,56
20110401|2010-09-16 13:30,16,4.45,4.45,4.45,4.45,1
20110401|2010-09-16 14:00,16,4.455,4.455,4.446,4.446,8
20110401|2010-09-16 14:30,16,4.451,4.455,4.451,4.455,13
20110401|2010-09-16 15:00,16,4.456,4.456,4.456,4.456,2
20110401|2010-09-16 15:30,16,4.455,4.455,4.455,4.455,1
20110401|2010-09-16 21:00,17,4.472,4.472,4.472,4.472,1
20110401|2010-09-17 05:30,17,4.47,4.47,4.47,4.47,2
20110401|2010-09-17 07:30,17,4.468,4.468,4.444,4.444,2
20110401|2010-09-17 08:00,17,4.45,4.45,4.419,4.426,14
20110401|2010-09-17 08:30,17,4.442,4.446,4.431,4.435,19
20110401|2010-09-17 09:00,17,4.432,4.432,4.398,4.405,50
20110401|2010-09-17 09:30,17,4.4,4.415,4.397,4.397,38
20110401|2010-09-17 10:00,17,4.395,4.409,4.386,4.386,79
20110401|2010-09-17 10:30,17,4.389,4.389,4.375,4.384,14
20110401|2010-09-17 11:00,17,4.391,4.404,4.39,4.391,10
20110401|2010-09-17 11:30,17,4.386,4.425,4.386,4.396,54
20110401|2010-09-17 12:00,17,4.407,4.416,4.399,4.399,20
20110401|2010-09-17 12:30,17,4.391,4.41,4.391,4.41,3
20110401|2010-09-17 13:00,17,4.415,4.422,4.412,4.417,9
20110401|2010-09-17 13:30,17,4.414,4.414,4.414,4.414,2
20110401|2010-09-17 14:00,17,4.414,4.414,4.414,4.414,1
20110401|2010-09-17 14:30,17,4.406,4.406,4.404,4.404,8
20110401|2010-09-19 17:00,20,4.4,4.4,4.4,4.4,5
20110401|2010-09-20 05:30,20,4.416,4.418,4.416,4.416,6
20110401|2010-09-20 06:30,20,4.4,4.4,4.4,4.4,1
20110401|2010-09-20 07:30,20,4.375,4.375,4.375,4.375,16
20110401|2010-09-20 08:00,20,4.395,4.395,4.332,4.334,66
20110401|2010-09-20 08:30,20,4.333,4.335,4.315,4.318,17
20110401|2010-09-20 09:00,20,4.321,4.323,4.315,4.316,289
20110401|2010-09-20 09:30,20,4.315,4.318,4.285,4.285,99
20110401|2010-09-20 10:00,20,4.284,4.291,4.272,4.291,21
20110401|2010-09-20 10:30,20,4.292,4.303,4.29,4.303,26
20110401|2010-09-20 11:00,20,4.293,4.3,4.287,4.3,14
20110401|2010-09-20 11:30,20,4.291,4.293,4.285,4.288,10
20110401|2010-09-20 12:00,20,4.291,4.296,4.291,4.293,107
20110401|2010-09-20 12:30,20,4.293,4.311,4.293,4.308,93
20110401|2010-09-20 13:00,20,4.312,4.319,4.292,4.294,232
20110401|2010-09-20 13:30,20,4.291,4.304,4.291,4.302,17
20110401|2010-09-20 14:00,20,4.303,4.303,4.296,4.296,3
20110401|2010-09-20 14:30,20,4.295,4.301,4.295,4.301,9
20110401|2010-09-20 15:30,20,4.306,4.309,4.303,4.309,18
20110401|2010-09-21 01:30,21,4.288,4.288,4.288,4.288,1
20110401|2010-09-21 06:30,21,4.324,4.324,4.324,4.324,2
20110401|2010-09-21 07:00,21,4.32,4.323,4.32,4.323,19
20110401|2010-09-21 07:30,21,4.323,4.323,4.319,4.319,197
20110401|2010-09-21 08:00,21,4.324,4.351,4.324,4.336,16
20110401|2010-09-21 08:30,21,4.34,4.343,4.34,4.34,9
20110401|2010-09-21 09:00,21,4.348,4.374,4.348,4.361,19
20110401|2010-09-21 09:30,21,4.365,4.369,4.353,4.369,4
20110401|2010-09-21 10:00,21,4.374,4.38,4.345,4.348,35
20110401|2010-09-21 10:30,21,4.347,4.354,4.347,4.349,15
20110401|2010-09-21 11:00,21,4.34,4.342,4.318,4.318,34
20110401|2010-09-21 11:30,21,4.326,4.329,4.298,4.298,53
20110401|2010-09-21 12:00,21,4.301,4.323,4.301,4.315,25
20110401|2010-09-21 12:30,21,4.33,4.338,4.317,4.317,12
20110401|2010-09-21 13:00,21,4.333,4.333,4.308,4.315,34
20110401|2010-09-21 13:30,21,4.322,4.322,4.315,4.315,2
20110401|2010-09-21 14:00,21,4.315,4.315,4.315,4.315,8
20110401|2010-09-21 14:30,21,4.318,4.318,4.318,4.318,2
20110401|2010-09-21 15:00,21,4.328,4.328,4.328,4.328,1
20110401|2010-09-22 02:00,22,4.35,4.35,4.35,4.35,10
20110401|2010-09-22 02:30,22,4.349,4.355,4.349,4.353,15
20110401|2010-09-22 03:00,22,4.355,4.363,4.355,4.363,8
20110401|2010-09-22 03:30,22,4.366,4.37,4.366,4.37,31
20110401|2010-09-22 04:00,22,4.374,4.374,4.374,4.374,10
20110401|2010-09-22 04:30,22,4.375,4.386,4.374,4.386,11
20110401|2010-09-22 05:00,22,4.38,4.38,4.38,4.38,11
20110401|2010-09-22 07:00,22,4.345,4.345,4.345,4.345,1
20110401|2010-09-22 07:30,22,4.354,4.354,4.33,4.33,10
20110401|2010-09-22 08:00,22,4.327,4.387,4.327,4.38,62
20110401|2010-09-22 08:30,22,4.354,4.362,4.354,4.359,4
20110401|2010-09-22 09:00,22,4.344,4.353,4.334,4.343,14
20110401|2010-09-22 09:30,22,4.338,4.338,4.324,4.326,5
20110401|2010-09-22 10:00,22,4.329,4.343,4.329,4.334,18
20110401|2010-09-22 10:30,22,4.331,4.336,4.33,4.336,17
20110401|2010-09-22 11:00,22,4.347,4.353,4.338,4.35,17
20110401|2010-09-22 11:30,22,4.328,4.328,4.322,4.322,21
20110401|2010-09-22 12:00,22,4.337,4.337,4.331,4.331,2
20110401|2010-09-22 12:30,22,4.341,4.345,4.335,4.335,62
20110401|2010-09-22 13:00,22,4.335,4.345,4.335,4.34,15
20110401|2010-09-22 13:30,22,4.335,4.34,4.335,4.34,3
20110401|2010-09-22 14:00,22,4.346,4.347,4.343,4.343,3
20110401|2010-09-22 14:30,22,4.34,4.34,4.336,4.336,7
20110401|2010-09-22 15:00,22,4.35,4.354,4.35,4.35,5
20110401|2010-09-22 15:30,22,4.352,4.352,4.352,4.352,1
20110401|2010-09-23 06:30,23,4.339,4.339,4.339,4.339,4
20110401|2010-09-23 07:00,23,4.339,4.355,4.339,4.355,26
20110401|2010-09-23 07:30,23,4.359,4.359,4.345,4.349,77
20110401|2010-09-23 08:00,23,4.346,4.397,4.346,4.393,44
20110401|2010-09-23 08:30,23,4.387,4.406,4.387,4.403,11
20110401|2010-09-23 09:00,23,4.397,4.406,4.395,4.404,27
20110401|2010-09-23 09:30,23,4.404,4.404,4.348,4.392,112
20110401|2010-09-23 10:00,23,4.384,4.402,4.384,4.4,53
20110401|2010-09-23 10:30,23,4.381,4.39,4.381,4.389,17
20110401|2010-09-23 11:00,23,4.375,4.38,4.375,4.38,27
20110401|2010-09-23 11:30,23,4.385,4.385,4.385,4.385,1
20110401|2010-09-23 12:00,23,4.384,4.387,4.383,4.387,7
20110401|2010-09-23 12:30,23,4.393,4.396,4.385,4.386,75
20110401|2010-09-23 13:00,23,4.394,4.4,4.39,4.4,52
20110401|2010-09-23 13:30,23,4.399,4.399,4.384,4.384,10
20110401|2010-09-23 15:00,23,4.402,4.402,4.402,4.402,30
20110401|2010-09-23 15:30,23,4.402,4.402,4.402,4.402,1
20110401|2010-09-24 07:00,24,4.38,4.385,4.377,4.385,3
20110401|2010-09-24 07:30,24,4.377,4.378,4.364,4.364,16
20110401|2010-09-24 08:00,24,4.355,4.355,4.33,4.338,40
20110401|2010-09-24 08:30,24,4.343,4.345,4.333,4.335,86
20110401|2010-09-24 09:00,24,4.333,4.342,4.333,4.335,15
20110401|2010-09-24 09:30,24,4.332,4.332,4.303,4.309,40
20110401|2010-09-24 10:00,24,4.32,4.32,4.318,4.318,43
20110401|2010-09-24 10:30,24,4.325,4.334,4.325,4.33,70
20110401|2010-09-24 11:00,24,4.331,4.331,4.318,4.322,58
20110401|2010-09-24 11:30,24,4.33,4.33,4.329,4.329,4
20110401|2010-09-24 12:00,24,4.333,4.333,4.33,4.33,52
20110401|2010-09-24 12:30,24,4.338,4.338,4.325,4.325,3
20110401|2010-09-24 13:00,24,4.324,4.33,4.319,4.319,15
20110401|2010-09-24 13:30,24,4.319,4.322,4.318,4.322,87
20110401|2010-09-24 14:00,24,4.323,4.327,4.323,4.327,17
20110401|2010-09-24 14:30,24,4.327,4.329,4.327,4.329,18
20110401|2010-09-26 17:00,27,4.298,4.298,4.28,4.28,6
20110401|2010-09-26 17:30,27,4.265,4.265,4.265,4.265,1
20110401|2010-09-26 19:30,27,4.26,4.26,4.26,4.26,2
20110401|2010-09-26 21:30,27,4.25,4.25,4.25,4.25,1
20110401|2010-09-27 05:30,27,4.242,4.242,4.242,4.242,2
20110401|2010-09-27 06:30,27,4.233,4.234,4.233,4.234,7
20110401|2010-09-27 07:00,27,4.24,4.244,4.236,4.244,3
20110401|2010-09-27 07:30,27,4.267,4.267,4.25,4.257,3
20110401|2010-09-27 08:00,27,4.241,4.262,4.241,4.253,34
20110401|2010-09-27 08:30,27,4.255,4.261,4.251,4.251,35
20110401|2010-09-27 09:00,27,4.253,4.253,4.237,4.237,22
20110401|2010-09-27 09:30,27,4.235,4.235,4.221,4.224,57
20110401|2010-09-27 10:00,27,4.233,4.236,4.223,4.223,106
20110401|2010-09-27 10:30,27,4.224,4.224,4.215,4.221,64
20110401|2010-09-27 11:00,27,4.225,4.228,4.218,4.228,97
20110401|2010-09-27 11:30,27,4.22,4.224,4.217,4.22,45
20110401|2010-09-27 12:00,27,4.223,4.223,4.212,4.212,54
20110401|2010-09-27 12:30,27,4.217,4.219,4.212,4.213,56
20110401|2010-09-27 13:00,27,4.221,4.23,4.215,4.227,150
20110401|2010-09-27 13:30,27,4.227,4.235,4.227,4.235,20
20110401|2010-09-27 14:00,27,4.231,4.231,4.228,4.23,12
20110401|2010-09-27 14:30,27,4.23,4.232,4.227,4.23,55
20110401|2010-09-27 15:00,27,4.23,4.23,4.229,4.229,2
20110401|2010-09-27 15:30,27,4.229,4.229,4.229,4.229,1
20110401|2010-09-27 16:00,27,4.239,4.239,4.239,4.239,1
20110401|2010-09-28 07:30,28,4.238,4.244,4.236,4.236,25
20110401|2010-09-28 08:00,28,4.23,4.279,4.23,4.268,29
20110401|2010-09-28 08:30,28,4.275,4.275,4.243,4.243,85
20110401|2010-09-28 09:00,28,4.246,4.256,4.241,4.247,24
20110401|2010-09-28 09:30,28,4.25,4.255,4.244,4.244,67
20110401|2010-09-28 10:00,28,4.257,4.275,4.253,4.274,31
20110401|2010-09-28 10:30,28,4.274,4.275,4.264,4.269,82
20110401|2010-09-28 11:00,28,4.268,4.305,4.268,4.295,32
20110401|2010-09-28 11:30,28,4.285,4.292,4.285,4.292,5
20110401|2010-09-28 12:00,28,4.283,4.285,4.279,4.285,28
20110401|2010-09-28 12:30,28,4.289,4.289,4.266,4.272,31
20110401|2010-09-28 13:00,28,4.261,4.265,4.254,4.261,38
20110401|2010-09-28 13:30,28,4.262,4.267,4.26,4.267,98
20110401|2010-09-28 14:00,28,4.269,4.275,4.269,4.272,18
20110401|2010-09-28 15:00,28,4.275,4.275,4.274,4.274,4
20110401|2010-09-29 07:00,29,4.261,4.261,4.261,4.261,10
20110401|2010-09-29 07:30,29,4.258,4.258,4.243,4.243,38
20110401|2010-09-29 08:00,29,4.243,4.246,4.214,4.232,206
20110401|2010-09-29 08:30,29,4.233,4.24,4.223,4.223,35
20110401|2010-09-29 09:00,29,4.218,4.227,4.207,4.21,33
20110401|2010-09-29 09:30,29,4.216,4.228,4.203,4.217,103
20110401|2010-09-29 10:00,29,4.215,4.217,4.211,4.214,21
20110401|2010-09-29 10:30,29,4.21,4.21,4.2,4.21,29
20110401|2010-09-29 11:00,29,4.207,4.225,4.207,4.221,48
20110401|2010-09-29 11:30,29,4.221,4.243,4.221,4.238,26
20110401|2010-09-29 12:00,29,4.237,4.24,4.234,4.24,4
20110401|2010-09-29 12:30,29,4.24,4.255,4.236,4.251,60
20110401|2010-09-29 13:00,29,4.257,4.267,4.256,4.259,31
20110401|2010-09-29 13:30,29,4.259,4.263,4.259,4.259,30
20110401|2010-09-29 14:00,29,4.258,4.261,4.256,4.261,40
20110401|2010-09-29 14:30,29,4.259,4.259,4.258,4.258,3
20110401|2010-09-29 15:00,29,4.26,4.26,4.26,4.26,25
20110401|2010-09-29 15:30,29,4.26,4.26,4.26,4.26,1
20110401|2010-09-30 07:00,30,4.275,4.275,4.272,4.272,36
20110401|2010-09-30 07:30,30,4.272,4.279,4.265,4.266,11
20110401|2010-09-30 08:00,30,4.261,4.261,4.21,4.211,40
20110401|2010-09-30 08:30,30,4.21,4.225,4.21,4.214,19
20110401|2010-09-30 09:00,30,4.217,4.229,4.212,4.217,97
20110401|2010-09-30 09:30,30,4.216,4.216,4.159,4.166,195
20110401|2010-09-30 10:00,30,4.168,4.181,4.16,4.161,58
20110401|2010-09-30 10:30,30,4.167,4.171,4.159,4.167,40
20110401|2010-09-30 11:00,30,4.173,4.177,4.168,4.174,49
20110401|2010-09-30 11:30,30,4.171,4.18,4.165,4.176,26
20110401|2010-09-30 12:00,30,4.179,4.19,4.179,4.185,38
20110401|2010-09-30 12:30,30,4.188,4.19,4.185,4.19,55
20110401|2010-09-30 13:00,30,4.191,4.226,4.191,4.226,181
20110401|2010-09-30 13:30,30,4.224,4.224,4.219,4.22,61
20110401|2010-09-30 14:00,30,4.221,4.223,4.217,4.217,18
20110401|2010-09-30 14:30,30,4.214,4.214,4.214,4.214,7
20110401|2010-09-30 15:00,30,4.213,4.213,4.213,4.213,1
20110401|2010-10-01 02:30,1,4.201,4.204,4.201,4.204,15
20110401|2010-10-01 03:00,1,4.204,4.204,4.202,4.204,25
20110401|2010-10-01 03:30,1,4.206,4.206,4.204,4.204,14
20110401|2010-10-01 04:00,1,4.204,4.205,4.203,4.205,27
20110401|2010-10-01 04:30,1,4.205,4.211,4.204,4.211,54
20110401|2010-10-01 05:00,1,4.208,4.208,4.198,4.2,33
20110401|2010-10-01 05:30,1,4.2,4.206,4.2,4.2,87
20110401|2010-10-01 06:00,1,4.193,4.193,4.193,4.193,10
20110401|2010-10-01 06:30,1,4.19,4.19,4.188,4.189,15
20110401|2010-10-01 07:00,1,4.189,4.189,4.17,4.173,55
20110401|2010-10-01 07:30,1,4.186,4.188,4.173,4.175,47
20110401|2010-10-01 08:00,1,4.189,4.195,4.172,4.172,192
20110401|2010-10-01 08:30,1,4.177,4.181,4.176,4.18,62
20110401|2010-10-01 09:00,1,4.177,4.199,4.177,4.199,122
20110401|2010-10-01 09:30,1,4.199,4.219,4.19,4.211,174
20110401|2010-10-01 10:00,1,4.21,4.216,4.208,4.215,17
20110401|2010-10-01 10:30,1,4.218,4.218,4.196,4.199,46
20110401|2010-10-01 11:00,1,4.196,4.205,4.196,4.205,41
20110401|2010-10-01 11:30,1,4.196,4.197,4.183,4.192,120
20110401|2010-10-01 12:00,1,4.185,4.201,4.185,4.193,17
20110401|2010-10-01 12:30,1,4.188,4.202,4.187,4.2,8
20110401|2010-10-01 13:00,1,4.201,4.207,4.195,4.196,132
20110401|2010-10-01 13:30,1,4.197,4.198,4.196,4.198,45
20110401|2010-10-01 14:00,1,4.2,4.2,4.2,4.2,5
20110401|2010-10-01 14:30,1,4.2,4.202,4.2,4.202,2
20110401|2010-10-01 15:30,1,4.195,4.195,4.195,4.195,1
20110401|2010-10-01 16:00,1,4.198,4.198,4.198,4.198,1
20110401|2010-10-04 04:30,4,4.163,4.163,4.163,4.163,2
20110401|2010-10-04 07:00,4,4.157,4.174,4.157,4.17,41
20110401|2010-10-04 07:30,4,4.18,4.18,4.168,4.168,35
20110401|2010-10-04 08:00,4,4.177,4.196,4.167,4.194,72
20110401|2010-10-04 08:30,4,4.2,4.205,4.157,4.157,66
20110401|2010-10-04 09:00,4,4.164,4.169,4.147,4.152,133
20110401|2010-10-04 09:30,4,4.159,4.167,4.159,4.164,33
20110401|2010-10-04 10:00,4,4.164,4.185,4.163,4.178,17
20110401|2010-10-04 10:30,4,4.18,4.187,4.18,4.184,5
20110401|2010-10-04 11:00,4,4.187,4.193,4.158,4.17,50
20110401|2010-10-04 11:30,4,4.155,4.169,4.155,4.169,8
20110401|2010-10-04 12:00,4,4.181,4.187,4.18,4.187,7
20110401|2010-10-04 12:30,4,4.184,4.185,4.181,4.181,9
20110401|2010-10-04 13:00,4,4.185,4.205,4.185,4.205,7
20110401|2010-10-04 13:30,4,4.206,4.206,4.201,4.202,48
20110401|2010-10-04 14:00,4,4.202,4.203,4.2,4.203,26
20110401|2010-10-04 14:30,4,4.203,4.203,4.201,4.201,2
20110401|2010-10-04 15:30,4,4.214,4.214,4.212,4.212,32
20110401|2010-10-04 17:30,5,4.214,4.214,4.214,4.214,10
20110401|2010-10-05 07:00,5,4.2,4.2,4.198,4.2,63
20110401|2010-10-05 07:30,5,4.21,4.21,4.21,4.21,14
20110401|2010-10-05 08:00,5,4.211,4.215,4.208,4.213,70
20110401|2010-10-05 08:30,5,4.21,4.21,4.183,4.2,188
20110401|2010-10-05 09:00,5,4.181,4.203,4.181,4.192,72
20110401|2010-10-05 09:30,5,4.202,4.215,4.199,4.21,10
20110401|2010-10-05 10:00,5,4.208,4.208,4.192,4.193,26
20110401|2010-10-05 10:30,5,4.189,4.189,4.186,4.186,8
20110401|2010-10-05 11:00,5,4.18,4.203,4.18,4.198,25
20110401|2010-10-05 11:30,5,4.196,4.214,4.195,4.21,21
20110401|2010-10-05 12:00,5,4.204,4.204,4.195,4.2,29
20110401|2010-10-05 12:30,5,4.197,4.207,4.197,4.207,33
20110401|2010-10-05 13:00,5,4.209,4.225,4.209,4.225,119
20110401|2010-10-05 13:30,5,4.227,4.234,4.227,4.234,116
20110401|2010-10-05 14:00,5,4.239,4.245,4.237,4.237,8
20110401|2010-10-05 15:00,5,4.242,4.242,4.238,4.241,12
20110401|2010-10-06 05:00,6,4.225,4.225,4.225,4.225,1
20110401|2010-10-06 07:00,6,4.238,4.238,4.227,4.227,16
20110401|2010-10-06 07:30,6,4.227,4.229,4.225,4.228,20
20110401|2010-10-06 08:00,6,4.236,4.289,4.236,4.275,111
20110401|2010-10-06 08:30,6,4.273,4.293,4.27,4.279,128
20110401|2010-10-06 09:00,6,4.27,4.294,4.27,4.289,33
20110401|2010-10-06 09:30,6,4.291,4.291,4.27,4.27,50
20110401|2010-10-06 10:00,6,4.28,4.294,4.28,4.294,15
20110401|2010-10-06 10:30,6,4.292,4.292,4.279,4.279,12
20110401|2010-10-06 11:00,6,4.288,4.29,4.288,4.29,4
20110401|2010-10-06 11:30,6,4.287,4.29,4.286,4.286,14
20110401|2010-10-06 12:00,6,4.282,4.296,4.282,4.295,50
20110401|2010-10-06 12:30,6,4.295,4.303,4.292,4.295,71
20110401|2010-10-06 13:00,6,4.298,4.306,4.284,4.304,160
20110401|2010-10-06 13:30,6,4.305,4.307,4.304,4.307,116
20110401|2010-10-06 14:00,6,4.305,4.305,4.302,4.305,15
20110401|2010-10-06 14:30,6,4.308,4.308,4.304,4.307,3
20110401|2010-10-06 17:00,7,4.315,4.315,4.315,4.315,1
20110401|2010-10-06 18:30,7,4.315,4.315,4.315,4.315,5
20110401|2010-10-06 23:30,7,4.315,4.315,4.315,4.315,4
20110401|2010-10-07 07:00,7,4.304,4.305,4.304,4.305,4
20110401|2010-10-07 07:30,7,4.285,4.285,4.28,4.284,21
20110401|2010-10-07 08:00,7,4.275,4.275,4.252,4.255,83
20110401|2010-10-07 08:30,7,4.258,4.261,4.241,4.261,110
20110401|2010-10-07 09:00,7,4.261,4.269,4.258,4.265,100
20110401|2010-10-07 09:30,7,4.241,4.241,4.199,4.212,148
20110401|2010-10-07 10:00,7,4.202,4.202,4.164,4.174,55
20110401|2010-10-07 10:30,7,4.183,4.201,4.178,4.195,75
20110401|2010-10-07 11:00,7,4.19,4.205,4.19,4.205,7
20110401|2010-10-07 11:30,7,4.208,4.212,4.196,4.21,19
20110401|2010-10-07 12:00,7,4.219,4.219,4.201,4.201,13
20110401|2010-10-07 12:30,7,4.201,4.218,4.2,4.205,74
20110401|2010-10-07 13:00,7,4.209,4.215,4.171,4.188,102
20110401|2010-10-07 13:30,7,4.185,4.198,4.178,4.19,18
20110401|2010-10-07 14:00,7,4.19,4.19,4.188,4.19,85
20110401|2010-10-07 14:30,7,4.19,4.19,4.186,4.188,52
20110401|2010-10-07 15:00,7,4.182,4.186,4.179,4.179,12
20110401|2010-10-07 15:30,7,4.178,4.19,4.175,4.19,8
20110401|2010-10-08 07:30,8,4.18,4.193,4.18,4.18,6
20110401|2010-10-08 08:00,8,4.18,4.213,4.18,4.213,39
20110401|2010-10-08 08:30,8,4.206,4.206,4.198,4.205,47
20110401|2010-10-08 09:00,8,4.201,4.215,4.201,4.215,30
20110401|2010-10-08 09:30,8,4.212,4.215,4.203,4.203,25
20110401|2010-10-08 10:00,8,4.22,4.22,4.211,4.211,3
20110401|2010-10-08 10:30,8,4.213,4.219,4.213,4.216,4
20110401|2010-10-08 11:00,8,4.22,4.22,4.215,4.218,100
20110401|2010-10-08 11:30,8,4.215,4.22,4.21,4.215,34
20110401|2010-10-08 12:00,8,4.212,4.212,4.188,4.201,103
20110401|2010-10-08 12:30,8,4.201,4.209,4.198,4.207,88
20110401|2010-10-08 13:00,8,4.208,4.244,4.206,4.241,196
20110401|2010-10-08 13:30,8,4.238,4.238,4.233,4.237,4
20110401|2010-10-08 14:00,8,4.236,4.245,4.234,4.245,5
20110401|2010-10-08 14:30,8,4.239,4.243,4.233,4.233,55
20110401|2010-10-08 15:00,8,4.23,4.235,4.228,4.235,8
20110401|2010-10-11 06:00,11,4.2,4.2,4.2,4.2,1
20110401|2010-10-11 07:30,11,4.225,4.236,4.212,4.212,67
20110401|2010-10-11 08:00,11,4.206,4.216,4.2,4.211,53
20110401|2010-10-11 08:30,11,4.215,4.245,4.215,4.238,42
20110401|2010-10-11 09:00,11,4.238,4.254,4.238,4.245,39
20110401|2010-10-11 09:30,11,4.238,4.24,4.234,4.235,74
20110401|2010-10-11 10:00,11,4.231,4.234,4.219,4.219,67
20110401|2010-10-11 10:30,11,4.226,4.226,4.225,4.226,10
20110401|2010-10-11 11:00,11,4.226,4.23,4.226,4.23,22
20110401|2010-10-11 11:30,11,4.222,4.23,4.222,4.23,4
20110401|2010-10-11 12:00,11,4.233,4.25,4.228,4.244,60
20110401|2010-10-11 12:30,11,4.236,4.246,4.236,4.24,14
20110401|2010-10-11 13:00,11,4.238,4.242,4.227,4.236,194
20110401|2010-10-11 13:30,11,4.237,4.237,4.233,4.234,28
20110401|2010-10-11 14:00,11,4.23,4.23,4.23,4.23,9
20110401|2010-10-11 14:30,11,4.23,4.23,4.23,4.23,6
20110401|2010-10-11 15:00,11,4.231,4.236,4.231,4.236,2
20110401|2010-10-11 15:30,11,4.239,4.239,4.239,4.239,1
20110401|2010-10-11 16:00,11,4.24,4.24,4.24,4.24,1
20110401|2010-10-12 02:00,12,4.235,4.235,4.235,4.235,10
20110401|2010-10-12 02:30,12,4.235,4.235,4.235,4.235,6
20110401|2010-10-12 03:00,12,4.235,4.235,4.235,4.235,14
20110401|2010-10-12 03:30,12,4.235,4.235,4.235,4.235,1
20110401|2010-10-12 04:30,12,4.238,4.24,4.238,4.24,10
20110401|2010-10-12 06:30,12,4.224,4.224,4.213,4.213,4
20110401|2010-10-12 07:00,12,4.215,4.215,4.192,4.192,2
20110401|2010-10-12 07:30,12,4.2,4.202,4.195,4.195,11
20110401|2010-10-12 08:00,12,4.206,4.209,4.178,4.178,38
20110401|2010-10-12 08:30,12,4.18,4.19,4.173,4.173,87
20110401|2010-10-12 09:00,12,4.175,4.18,4.17,4.174,34
20110401|2010-10-12 09:30,12,4.184,4.19,4.172,4.18,157
20110401|2010-10-12 10:00,12,4.182,4.185,4.178,4.185,107
20110401|2010-10-12 10:30,12,4.187,4.188,4.179,4.179,42
20110401|2010-10-12 11:00,12,4.179,4.183,4.17,4.17,68
20110401|2010-10-12 11:30,12,4.172,4.182,4.17,4.178,85
20110401|2010-10-12 12:00,12,4.175,4.182,4.168,4.182,70
20110401|2010-10-12 12:30,12,4.18,4.195,4.178,4.188,137
20110401|2010-10-12 13:00,12,4.191,4.218,4.183,4.211,62
20110401|2010-10-12 13:30,12,4.198,4.212,4.198,4.205,55
20110401|2010-10-12 14:00,12,4.202,4.21,4.2,4.21,31
20110401|2010-10-12 14:30,12,4.21,4.218,4.21,4.217,16
20110401|2010-10-12 15:00,12,4.207,4.207,4.207,4.207,1
20110401|2010-10-13 07:00,13,4.225,4.225,4.213,4.213,55
20110401|2010-10-13 07:30,13,4.213,4.223,4.212,4.223,7
20110401|2010-10-13 08:00,13,4.23,4.231,4.212,4.219,159
20110401|2010-10-13 08:30,13,4.219,4.235,4.215,4.225,29
20110401|2010-10-13 09:00,13,4.23,4.23,4.215,4.224,94
20110401|2010-10-13 09:30,13,4.226,4.229,4.215,4.216,58
20110401|2010-10-13 10:00,13,4.216,4.242,4.216,4.242,67
20110401|2010-10-13 10:30,13,4.243,4.252,4.232,4.237,207
20110401|2010-10-13 11:00,13,4.236,4.236,4.206,4.218,85
20110401|2010-10-13 11:30,13,4.214,4.214,4.178,4.196,76
20110401|2010-10-13 12:00,13,4.193,4.215,4.193,4.207,55
20110401|2010-10-13 12:30,13,4.204,4.209,4.196,4.209,80
20110401|2010-10-13 13:00,13,4.209,4.242,4.209,4.231,123
20110401|2010-10-13 13:30,13,4.23,4.236,4.23,4.232,16
20110401|2010-10-13 14:00,13,4.223,4.223,4.222,4.222,6
20110401|2010-10-13 14:30,13,4.215,4.218,4.209,4.209,19
20110401|2010-10-13 15:30,13,4.21,4.211,4.21,4.211,19
20110401|2010-10-13 16:00,13,4.21,4.21,4.21,4.21,10
20110401|2010-10-13 21:00,14,4.212,4.212,4.212,4.212,1
20110401|2010-10-14 05:00,14,4.164,4.164,4.164,4.164,1
20110401|2010-10-14 06:30,14,4.168,4.177,4.168,4.177,18
20110401|2010-10-14 07:00,14,4.177,4.183,4.173,4.183,4
20110401|2010-10-14 07:30,14,4.183,4.184,4.165,4.173,18
20110401|2010-10-14 08:00,14,4.172,4.172,4.146,4.156,52
20110401|2010-10-14 08:30,14,4.152,4.168,4.148,4.148,130
20110401|2010-10-14 09:00,14,4.154,4.154,4.124,4.125,114
20110401|2010-10-14 09:30,14,4.19,4.207,4.165,4.188,193
20110401|2010-10-14 10:00,14,4.198,4.216,4.187,4.188,135
20110401|2010-10-14 10:30,14,4.194,4.211,4.194,4.206,45
20110401|2010-10-14 11:00,14,4.214,4.228,4.193,4.195,112
20110401|2010-10-14 11:30,14,4.206,4.206,4.193,4.196,65
20110401|2010-10-14 12:00,14,4.196,4.202,4.189,4.189,31
20110401|2010-10-14 12:30,14,4.188,4.213,4.182,4.205,47
20110401|2010-10-14 13:00,14,4.199,4.199,4.183,4.189,104
20110401|2010-10-14 13:30,14,4.185,4.185,4.18,4.183,13
20110401|2010-10-14 14:00,14,4.177,4.179,4.177,4.179,3
20110401|2010-10-14 15:00,14,4.182,4.182,4.182,4.182,1
20110401|2010-10-14 16:00,14,4.182,4.182,4.182,4.182,1
20110401|2010-10-14 23:00,15,4.181,4.181,4.181,4.181,1
20110401|2010-10-15 02:00,15,4.198,4.198,4.198,4.198,1
20110401|2010-10-15 06:00,15,4.186,4.186,4.186,4.186,1
20110401|2010-10-15 06:30,15,4.172,4.183,4.171,4.183,4
20110401|2010-10-15 07:00,15,4.163,4.163,4.156,4.161,8
20110401|2010-10-15 07:30,15,4.155,4.155,4.134,4.134,11
20110401|2010-10-15 08:00,15,4.137,4.15,4.111,4.122,211
20110401|2010-10-15 08:30,15,4.132,4.132,4.114,4.117,87
20110401|2010-10-15 09:00,15,4.127,4.127,4.116,4.124,39
20110401|2010-10-15 09:30,15,4.13,4.13,4.12,4.123,32
20110401|2010-10-15 10:00,15,4.126,4.127,4.12,4.122,17
20110401|2010-10-15 10:30,15,4.125,4.128,4.122,4.125,11
20110401|2010-10-15 11:00,15,4.119,4.121,4.104,4.111,67
20110401|2010-10-15 11:30,15,4.111,4.119,4.11,4.118,11
20110401|2010-10-15 12:00,15,4.12,4.125,4.116,4.118,22
20110401|2010-10-15 12:30,15,4.119,4.121,4.111,4.119,64
20110401|2010-10-15 13:00,15,4.113,4.133,4.113,4.119,334
20110401|2010-10-15 13:30,15,4.121,4.124,4.12,4.121,37
20110401|2010-10-15 14:00,15,4.121,4.121,4.12,4.12,3
20110401|2010-10-15 14:30,15,4.122,4.122,4.122,4.122,1
20110401|2010-10-17 17:00,18,4.113,4.113,4.1,4.1,7
20110401|2010-10-17 19:00,18,4.093,4.093,4.086,4.086,3
20110401|2010-10-17 21:30,18,4.1,4.1,4.1,4.1,2
20110401|2010-10-18 06:00,18,4.091,4.092,4.091,4.092,6
20110401|2010-10-18 06:30,18,4.08,4.08,4.08,4.08,1
20110401|2010-10-18 07:00,18,4.085,4.085,4.072,4.085,16
20110401|2010-10-18 07:30,18,4.088,4.1,4.085,4.089,47
20110401|2010-10-18 08:00,18,4.102,4.112,4.096,4.107,84
20110401|2010-10-18 08:30,18,4.11,4.12,4.1,4.117,133
20110401|2010-10-18 09:00,18,4.119,4.119,4.104,4.113,97
20110401|2010-10-18 09:30,18,4.114,4.114,4.095,4.103,91
20110401|2010-10-18 10:00,18,4.101,4.113,4.098,4.108,142
20110401|2010-10-18 10:30,18,4.109,4.11,4.104,4.108,65
20110401|2010-10-18 11:00,18,4.11,4.11,4.1,4.101,23
20110401|2010-10-18 11:30,18,4.106,4.106,4.09,4.095,75
20110401|2010-10-18 12:00,18,4.093,4.105,4.093,4.105,28
20110401|2010-10-18 12:30,18,4.107,4.107,4.082,4.086,42
20110401|2010-10-18 13:00,18,4.088,4.095,4.08,4.091,187
20110401|2010-10-18 13:30,18,4.088,4.093,4.088,4.088,50
20110401|2010-10-18 14:00,18,4.09,4.09,4.083,4.083,9
20110401|2010-10-18 14:30,18,4.083,4.09,4.083,4.084,4
20110401|2010-10-18 15:00,18,4.088,4.089,4.086,4.089,3
20110401|2010-10-18 20:00,19,4.086,4.086,4.086,4.086,1
20110401|2010-10-19 05:30,19,4.124,4.124,4.124,4.124,1
20110401|2010-10-19 06:00,19,4.116,4.116,4.112,4.112,2
20110401|2010-10-19 06:30,19,4.104,4.108,4.086,4.108,9
20110401|2010-10-19 07:00,19,4.093,4.093,4.092,4.092,6
20110401|2010-10-19 07:30,19,4.091,4.099,4.091,4.099,12
20110401|2010-10-19 08:00,19,4.089,4.089,4.07,4.083,36
20110401|2010-10-19 08:30,19,4.089,4.089,4.079,4.085,41
20110401|2010-10-19 09:00,19,4.091,4.099,4.085,4.089,184
20110401|2010-10-19 09:30,19,4.09,4.096,4.083,4.092,39
20110401|2010-10-19 10:00,19,4.088,4.101,4.088,4.1,38
20110401|2010-10-19 10:30,19,4.1,4.1,4.083,4.085,22
20110401|2010-10-19 11:00,19,4.085,4.091,4.083,4.083,21
20110401|2010-10-19 11:30,19,4.084,4.086,4.073,4.076,50
20110401|2010-10-19 12:00,19,4.082,4.089,4.072,4.087,43
20110401|2010-10-19 12:30,19,4.086,4.086,4.08,4.08,23
20110401|2010-10-19 13:00,19,4.078,4.103,4.078,4.096,80
20110401|2010-10-19 13:30,19,4.1,4.101,4.097,4.098,7
20110401|2010-10-19 14:00,19,4.096,4.097,4.09,4.09,29
20110401|2010-10-19 14:30,19,4.095,4.1,4.095,4.1,19
20110401|2010-10-19 15:00,19,4.101,4.101,4.101,4.101,1
20110401|2010-10-19 21:00,20,4.113,4.113,4.113,4.113,1
20110401|2010-10-19 23:00,20,4.105,4.105,4.105,4.105,1
20110401|2010-10-19 23:30,20,4.095,4.095,4.095,4.095,2
20110401|2010-10-20 06:30,20,4.1,4.1,4.095,4.095,7
20110401|2010-10-20 07:30,20,4.095,4.116,4.095,4.116,30
20110401|2010-10-20 08:00,20,4.117,4.117,4.093,4.093,39
20110401|2010-10-20 08:30,20,4.096,4.107,4.077,4.104,32
20110401|2010-10-20 09:00,20,4.109,4.12,4.1,4.118,36
20110401|2010-10-20 09:30,20,4.122,4.139,4.12,4.139,290
20110401|2010-10-20 10:00,20,4.133,4.14,4.125,4.128,150
20110401|2010-10-20 10:30,20,4.124,4.13,4.114,4.114,77
20110401|2010-10-20 11:00,20,4.124,4.13,4.124,4.13,8
20110401|2010-10-20 11:30,20,4.13,4.141,4.13,4.133,46
20110401|2010-10-20 12:00,20,4.13,4.13,4.117,4.117,55
20110401|2010-10-20 12:30,20,4.129,4.134,4.125,4.129,5
20110401|2010-10-20 13:00,20,4.129,4.13,4.102,4.119,62
20110401|2010-10-20 13:30,20,4.124,4.124,4.124,4.124,2
20110401|2010-10-20 14:00,20,4.123,4.123,4.108,4.109,5
20110401|2010-10-20 15:00,20,4.114,4.114,4.105,4.105,9
20110401|2010-10-20 16:00,20,4.101,4.101,4.101,4.101,1
20110401|2010-10-20 19:00,21,4.1,4.1,4.1,4.1,1
20110401|2010-10-21 07:00,21,4.095,4.1,4.094,4.1,7
20110401|2010-10-21 07:30,21,4.092,4.092,4.085,4.086,59
20110401|2010-10-21 08:00,21,4.084,4.085,4.062,4.067,172
20110401|2010-10-21 08:30,21,4.072,4.075,4.056,4.056,167
20110401|2010-10-21 09:00,21,4.055,4.073,4.054,4.07,86
20110401|2010-10-21 09:30,21,4.015,4.032,3.988,3.991,272
20110401|2010-10-21 10:00,21,3.984,3.998,3.984,3.998,221
20110401|2010-10-21 10:30,21,3.997,3.999,3.985,3.987,51
20110401|2010-10-21 11:00,21,3.985,3.987,3.971,3.978,52
20110401|2010-10-21 11:30,21,3.978,3.987,3.967,3.982,32
20110401|2010-10-21 12:00,21,3.995,4,3.995,4,6
20110401|2010-10-21 12:30,21,3.983,3.983,3.977,3.978,6
20110401|2010-10-21 13:00,21,3.988,3.997,3.982,3.992,49
20110401|2010-10-21 13:30,21,3.993,3.996,3.988,3.996,61
20110401|2010-10-21 14:00,21,3.993,4,3.993,4,13
20110401|2010-10-21 14:30,21,4.003,4.004,4.003,4.004,10
20110401|2010-10-21 15:00,21,4.005,4.007,4.005,4.007,8
20110401|2010-10-21 15:30,21,4.007,4.007,4.005,4.005,8
20110401|2010-10-21 16:00,21,4.007,4.007,4.007,4.007,1
20110401|2010-10-21 17:30,22,4.004,4.016,4.002,4.016,10
20110401|2010-10-21 20:00,22,4.002,4.002,4.002,4.002,1
20110401|2010-10-21 20:30,22,4,4,4,4,1
20110401|2010-10-21 21:00,22,4,4,4,4,8
20110401|2010-10-21 22:30,22,4,4,4,4,1
20110401|2010-10-21 23:30,22,4,4,4,4,15
20110401|2010-10-22 04:30,22,4,4,4,4,27
20110401|2010-10-22 05:30,22,4,4,4,4,18
20110401|2010-10-22 06:00,22,4,4,3.991,3.991,27
20110401|2010-10-22 06:30,22,3.988,3.991,3.968,3.968,10
20110401|2010-10-22 07:00,22,3.965,3.967,3.946,3.946,51
20110401|2010-10-22 07:30,22,3.951,3.96,3.951,3.957,22
20110401|2010-10-22 08:00,22,3.951,3.96,3.936,3.946,185
20110401|2010-10-22 08:30,22,3.946,3.953,3.94,3.948,71
20110401|2010-10-22 09:00,22,3.945,3.947,3.929,3.93,50
20110401|2010-10-22 09:30,22,3.928,3.931,3.917,3.928,56
20110401|2010-10-22 10:00,22,3.934,3.936,3.891,3.901,350
20110401|2010-10-22 10:30,22,3.9,3.909,3.895,3.9,155
20110401|2010-10-22 11:00,22,3.895,3.907,3.89,3.907,30
20110401|2010-10-22 11:30,22,3.909,3.909,3.907,3.908,20
20110401|2010-10-22 12:00,22,3.909,3.909,3.896,3.896,32
20110401|2010-10-22 12:30,22,3.897,3.912,3.897,3.912,13
20110401|2010-10-22 13:00,22,3.902,3.927,3.895,3.922,69
20110401|2010-10-22 13:30,22,3.922,3.922,3.919,3.922,45
20110401|2010-10-22 14:00,22,3.922,3.924,3.92,3.92,40
20110401|2010-10-22 14:30,22,3.92,3.92,3.918,3.92,6
20110401|2010-10-22 15:00,22,3.919,3.919,3.918,3.918,2
20110401|2010-10-24 17:00,25,3.85,3.85,3.85,3.85,1
20110401|2010-10-24 17:30,25,3.86,3.86,3.855,3.855,2
20110401|2010-10-24 19:00,25,3.86,3.86,3.86,3.86,4
20110401|2010-10-24 20:30,25,3.85,3.85,3.85,3.85,15
20110401|2010-10-24 21:00,25,3.85,3.852,3.85,3.852,10
20110401|2010-10-24 22:00,25,3.858,3.858,3.858,3.858,2
20110401|2010-10-24 22:30,25,3.858,3.858,3.858,3.858,3
20110401|2010-10-24 23:00,25,3.865,3.865,3.865,3.865,1
20110401|2010-10-25 04:30,25,3.912,3.912,3.912,3.912,9
20110401|2010-10-25 05:00,25,3.908,3.908,3.908,3.908,1
20110401|2010-10-25 06:00,25,3.906,3.913,3.906,3.913,40
20110401|2010-10-25 06:30,25,3.912,3.912,3.894,3.894,8
20110401|2010-10-25 07:00,25,3.89,3.895,3.889,3.89,8
20110401|2010-10-25 07:30,25,3.872,3.875,3.868,3.868,26
20110401|2010-10-25 08:00,25,3.872,3.885,3.869,3.881,135
20110401|2010-10-25 08:30,25,3.879,3.886,3.879,3.882,78
20110401|2010-10-25 09:00,25,3.877,3.877,3.855,3.858,51
20110401|2010-10-25 09:30,25,3.867,3.872,3.865,3.865,27
20110401|2010-10-25 10:00,25,3.868,3.868,3.855,3.861,24
20110401|2010-10-25 10:30,25,3.863,3.863,3.848,3.86,45
20110401|2010-10-25 11:00,25,3.859,3.873,3.856,3.865,70
20110401|2010-10-25 11:30,25,3.867,3.875,3.857,3.868,11
20110401|2010-10-25 12:00,25,3.875,3.889,3.873,3.882,58
20110401|2010-10-25 12:30,25,3.885,3.892,3.885,3.89,36
20110401|2010-10-25 13:00,25,3.901,3.908,3.897,3.901,27
20110401|2010-10-25 13:30,25,3.9,3.908,3.898,3.907,7
20110401|2010-10-25 14:00,25,3.931,3.94,3.931,3.939,23
20110401|2010-10-25 14:30,25,3.944,3.962,3.944,3.946,6
20110401|2010-10-25 15:00,25,3.938,3.95,3.938,3.95,21
20110401|2010-10-25 15:30,25,3.951,3.951,3.951,3.951,1
20110401|2010-10-25 17:00,26,3.971,3.971,3.971,3.971,1
20110401|2010-10-25 19:00,26,3.928,3.928,3.928,3.928,1
20110401|2010-10-25 20:00,26,3.945,3.945,3.944,3.944,2
20110401|2010-10-25 21:30,26,3.951,3.951,3.95,3.95,2
20110401|2010-10-25 22:00,26,3.95,3.95,3.95,3.95,1
20110401|2010-10-26 01:00,26,3.932,3.932,3.932,3.932,1
20110401|2010-10-26 04:30,26,3.935,3.935,3.935,3.935,1
20110401|2010-10-26 06:00,26,3.93,3.93,3.926,3.93,22
20110401|2010-10-26 06:30,26,3.934,3.934,3.92,3.92,12
20110401|2010-10-26 07:00,26,3.926,3.946,3.926,3.946,12
20110401|2010-10-26 07:30,26,3.94,3.96,3.94,3.955,118
20110401|2010-10-26 08:00,26,3.953,3.988,3.945,3.977,285
20110401|2010-10-26 08:30,26,3.981,4.007,3.981,4.001,136
20110401|2010-10-26 09:00,26,3.998,4.01,3.986,4.006,242
20110401|2010-10-26 09:30,26,4.005,4.012,3.985,4,425
20110401|2010-10-26 10:00,26,3.999,4.012,3.995,4.01,27
20110401|2010-10-26 10:30,26,4.01,4.01,3.98,3.99,45
20110401|2010-10-26 11:00,26,3.99,4,3.98,3.98,112
20110401|2010-10-26 11:30,26,3.98,3.983,3.915,3.942,173
20110401|2010-10-26 12:00,26,3.944,3.944,3.91,3.91,98
20110401|2010-10-26 12:30,26,3.916,3.976,3.916,3.957,27
20110401|2010-10-26 13:00,26,3.956,4.005,3.951,4.005,164
20110401|2010-10-26 13:30,26,3.99,3.993,3.983,3.993,21
20110401|2010-10-26 14:00,26,3.998,3.998,3.99,3.996,19
20110401|2010-10-26 14:30,26,3.991,3.991,3.991,3.991,2
20110401|2010-10-26 15:00,26,3.984,3.984,3.97,3.97,199
20110401|2010-10-26 15:30,26,3.996,3.996,3.996,3.996,3
20110401|2010-10-26 18:00,27,4,4,4,4,2
20110401|2010-10-26 20:00,27,4,4,4,4,1
20110401|2010-10-26 23:00,27,3.97,3.97,3.97,3.97,1
20110401|2010-10-27 03:30,27,3.973,3.974,3.973,3.974,14
20110401|2010-10-27 04:00,27,3.972,3.973,3.972,3.973,2
20110401|2010-10-27 05:00,27,3.972,3.972,3.972,3.972,1
20110401|2010-10-27 05:30,27,3.973,3.973,3.973,3.973,2
20110401|2010-10-27 06:00,27,3.976,3.98,3.975,3.98,12
20110401|2010-10-27 06:30,27,3.973,3.991,3.973,3.991,6
20110401|2010-10-27 07:00,27,4,4.016,4,4.003,20
20110401|2010-10-27 07:30,27,4.014,4.02,4.009,4.009,33
20110401|2010-10-27 08:00,27,4.009,4.025,4.003,4.009,51
20110401|2010-10-27 08:30,27,4.001,4.019,4.001,4.017,43
20110401|2010-10-27 09:00,27,4.017,4.059,4.017,4.059,39
20110401|2010-10-27 09:30,27,4.056,4.056,4.023,4.033,77
20110401|2010-10-27 10:00,27,4.04,4.047,4.03,4.03,31
20110401|2010-10-27 10:30,27,4.027,4.046,4.026,4.045,24
20110401|2010-10-27 11:00,27,4.036,4.037,4.022,4.034,139
20110401|2010-10-27 11:30,27,4.033,4.033,4.01,4.012,20
20110401|2010-10-27 12:00,27,4.007,4.012,3.994,3.994,38
20110401|2010-10-27 12:30,27,3.993,3.993,3.985,3.988,116
20110401|2010-10-27 13:00,27,3.985,4.016,3.97,4.002,281
20110401|2010-10-27 13:30,27,4.009,4.01,4.007,4.007,13
20110401|2010-10-27 14:00,27,4.008,4.009,4.004,4.009,62
20110401|2010-10-27 15:00,27,4.017,4.017,4.015,4.015,4
20110401|2010-10-27 15:30,27,4.013,4.013,4.013,4.013,1
20110401|2010-10-27 16:00,27,4.01,4.01,4.003,4.003,6
20110401|2010-10-27 18:00,28,3.999,3.999,3.999,3.999,1
20110401|2010-10-27 23:00,28,4.01,4.01,4.01,4.01,1
20110401|2010-10-28 03:00,28,4.02,4.02,4.02,4.02,3
20110401|2010-10-28 04:00,28,4.017,4.017,4.017,4.017,9
20110401|2010-10-28 04:30,28,4.017,4.021,3.996,3.996,5
20110401|2010-10-28 06:30,28,4.006,4.008,4.006,4.008,2
20110401|2010-10-28 07:00,28,4.02,4.02,4.01,4.01,18
20110401|2010-10-28 07:30,28,4,4,3.976,3.98,96
20110401|2010-10-28 08:00,28,3.981,4.004,3.977,3.993,228
20110401|2010-10-28 08:30,28,3.998,4.004,3.916,3.922,127
20110401|2010-10-28 09:00,28,3.923,3.95,3.905,3.93,303
20110401|2010-10-28 09:30,28,3.949,4.03,3.949,3.99,307
20110401|2010-10-28 10:00,28,4.001,4.001,3.958,3.96,72
20110401|2010-10-28 10:30,28,3.964,3.965,3.923,3.93,126
20110401|2010-10-28 11:00,28,3.951,3.985,3.939,3.967,103
20110401|2010-10-28 11:30,28,3.968,3.997,3.964,3.973,196
20110401|2010-10-28 12:00,28,3.973,3.98,3.973,3.975,7
20110401|2010-10-28 12:30,28,3.994,4.051,3.994,4.035,76
20110401|2010-10-28 13:00,28,4.036,4.096,4.035,4.09,223
20110401|2010-10-28 13:30,28,4.089,4.117,4.085,4.111,71
20110401|2010-10-28 14:00,28,4.11,4.117,4.11,4.114,54
20110401|2010-10-28 14:30,28,4.118,4.118,4.097,4.098,8
20110401|2010-10-28 15:00,28,4.103,4.103,4.088,4.09,57
20110401|2010-10-28 15:30,28,4.09,4.094,4.09,4.093,60
20110401|2010-10-28 18:00,29,4.093,4.093,4.093,4.093,1
20110401|2010-10-28 20:30,29,4.09,4.09,4.084,4.084,4
20110401|2010-10-28 21:00,29,4.081,4.081,4.08,4.08,3
20110401|2010-10-28 21:30,29,4.075,4.075,4.075,4.075,1
20110401|2010-10-28 23:30,29,4.074,4.074,4.074,4.074,1
20110401|2010-10-29 03:00,29,4.11,4.11,4.11,4.11,1
20110401|2010-10-29 04:30,29,4.11,4.11,4.11,4.11,1
20110401|2010-10-29 06:00,29,4.14,4.14,4.138,4.14,4
20110401|2010-10-29 06:30,29,4.14,4.141,4.14,4.141,3
20110401|2010-10-29 07:00,29,4.138,4.14,4.11,4.129,38
20110401|2010-10-29 07:30,29,4.115,4.127,4.05,4.05,72
20110401|2010-10-29 08:00,29,4.051,4.103,4.04,4.083,210
20110401|2010-10-29 08:30,29,4.079,4.137,4.079,4.124,156
20110401|2010-10-29 09:00,29,4.14,4.161,4.139,4.148,60
20110401|2010-10-29 09:30,29,4.138,4.16,4.122,4.15,197
20110401|2010-10-29 10:00,29,4.156,4.163,4.135,4.15,147
20110401|2010-10-29 10:30,29,4.135,4.145,4.115,4.119,177
20110401|2010-10-29 11:00,29,4.121,4.124,4.109,4.116,134
20110401|2010-10-29 11:30,29,4.115,4.15,4.115,4.15,63
20110401|2010-10-29 12:00,29,4.147,4.153,4.136,4.15,118
20110401|2010-10-29 12:30,29,4.15,4.19,4.15,4.178,79
20110401|2010-10-29 13:00,29,4.175,4.193,4.157,4.193,250
20110401|2010-10-29 13:30,29,4.19,4.2,4.188,4.188,343
20110401|2010-10-29 14:00,29,4.187,4.19,4.187,4.19,3
20110401|2010-10-29 15:00,29,4.195,4.2,4.19,4.2,10
20110401|2010-10-29 15:30,29,4.199,4.211,4.199,4.211,6
20110401|2010-10-31 21:30,1,4.224,4.224,4.22,4.22,2
20110401|2010-10-31 23:30,1,4.23,4.23,4.23,4.23,2
20110401|2010-11-01 00:30,1,4.23,4.23,4.23,4.23,1
20110401|2010-11-01 03:00,1,4.26,4.26,4.26,4.26,2
20110401|2010-11-01 03:30,1,4.29,4.294,4.29,4.294,11
20110401|2010-11-01 04:00,1,4.293,4.293,4.293,4.293,1
20110401|2010-11-01 06:00,1,4.26,4.26,4.26,4.26,2
20110401|2010-11-01 06:30,1,4.257,4.26,4.248,4.248,17
20110401|2010-11-01 07:00,1,4.252,4.274,4.227,4.227,31
20110401|2010-11-01 07:30,1,4.234,4.241,4.21,4.225,393
20110401|2010-11-01 08:00,1,4.22,4.228,4.18,4.185,173
20110401|2010-11-01 08:30,1,4.17,4.18,4.141,4.143,122
20110401|2010-11-01 09:00,1,4.142,4.15,4.12,4.15,75
20110401|2010-11-01 09:30,1,4.15,4.159,4.135,4.147,37
20110401|2010-11-01 10:00,1,4.149,4.15,4.121,4.124,14
20110401|2010-11-01 10:30,1,4.124,4.139,4.113,4.128,51
20110401|2010-11-01 11:00,1,4.127,4.14,4.106,4.114,96
20110401|2010-11-01 11:30,1,4.114,4.114,4.093,4.104,227
20110401|2010-11-01 12:00,1,4.104,4.104,4.058,4.071,267
20110401|2010-11-01 12:30,1,4.064,4.075,4.055,4.055,20
20110401|2010-11-01 13:00,1,4.066,4.075,4.049,4.056,304
20110401|2010-11-01 13:30,1,4.061,4.061,4.051,4.054,20
20110401|2010-11-01 14:00,1,4.053,4.053,4.05,4.05,39
20110401|2010-11-01 14:30,1,4.049,4.051,4.046,4.047,15
20110401|2010-11-01 15:00,1,4.059,4.06,4.059,4.06,2
20110401|2010-11-01 15:30,1,4.057,4.065,4.057,4.065,9
20110401|2010-11-01 16:00,1,4.057,4.057,4.057,4.057,1
20110401|2010-11-02 05:30,2,4.06,4.06,4.06,4.06,2
20110401|2010-11-02 07:00,2,4.02,4.025,4.014,4.015,10
20110401|2010-11-02 07:30,2,4.008,4.015,3.985,3.99,86
20110401|2010-11-02 08:00,2,3.992,4.039,3.988,4.006,136
20110401|2010-11-02 08:30,2,4.006,4.051,3.99,4.05,214
20110401|2010-11-02 09:00,2,4.05,4.083,4.033,4.083,201
20110401|2010-11-02 09:30,2,4.083,4.091,4.073,4.088,188
20110401|2010-11-02 10:00,2,4.093,4.1,4.071,4.099,58
20110401|2010-11-02 10:30,2,4.1,4.108,4.084,4.085,273
20110401|2010-11-02 11:00,2,4.097,4.12,4.083,4.105,116
20110401|2010-11-02 11:30,2,4.081,4.088,4.043,4.073,103
20110401|2010-11-02 12:00,2,4.07,4.098,4.07,4.08,18
20110401|2010-11-02 12:30,2,4.078,4.078,4.052,4.065,55
20110401|2010-11-02 13:00,2,4.076,4.098,4.051,4.09,148
20110401|2010-11-02 13:30,2,4.09,4.099,4.09,4.099,79
20110401|2010-11-02 14:00,2,4.099,4.103,4.097,4.097,10
20110401|2010-11-02 15:00,2,4.092,4.103,4.092,4.103,4
20110401|2010-11-03 04:00,3,4.085,4.085,4.085,4.085,1
20110401|2010-11-03 04:30,3,4.099,4.099,4.099,4.099,1
20110401|2010-11-03 05:30,3,4.08,4.08,4.08,4.08,1
20110401|2010-11-03 06:30,3,4.08,4.08,4.08,4.08,1
20110401|2010-11-03 07:00,3,4.111,4.111,4.067,4.084,21
20110401|2010-11-03 07:30,3,4.075,4.089,4.057,4.08,33
20110401|2010-11-03 08:00,3,4.075,4.091,4.047,4.07,139
20110401|2010-11-03 08:30,3,4.064,4.073,4.05,4.05,75
20110401|2010-11-03 09:00,3,4.043,4.047,4.026,4.031,100
20110401|2010-11-03 09:30,3,4.035,4.047,4.034,4.046,45
20110401|2010-11-03 10:00,3,4.054,4.054,4.047,4.052,24
20110401|2010-11-03 10:30,3,4.044,4.049,4.026,4.031,25
20110401|2010-11-03 11:00,3,4.037,4.04,4.011,4.018,93
20110401|2010-11-03 11:30,3,4.032,4.047,4.025,4.04,30
20110401|2010-11-03 12:00,3,4.043,4.043,4.029,4.029,17
20110401|2010-11-03 12:30,3,4.044,4.061,4.028,4.041,47
20110401|2010-11-03 13:00,3,4.04,4.062,4.037,4.055,83
20110401|2010-11-03 13:30,3,4.059,4.06,4.048,4.054,23
20110401|2010-11-03 14:00,3,4.06,4.06,4.06,4.06,1
20110401|2010-11-03 14:30,3,4.059,4.06,4.059,4.059,21
20110401|2010-11-03 15:00,3,4.057,4.057,4.057,4.057,5
20110401|2010-11-04 00:00,4,4.069,4.069,4.069,4.069,1
20110401|2010-11-04 01:00,4,4.067,4.069,4.067,4.069,5
20110401|2010-11-04 01:30,4,4.07,4.07,4.07,4.07,2
20110401|2010-11-04 06:30,4,4.066,4.066,4.066,4.066,5
20110401|2010-11-04 07:00,4,4.07,4.081,4.07,4.078,14
20110401|2010-11-04 07:30,4,4.095,4.1,4.072,4.094,85
20110401|2010-11-04 08:00,4,4.091,4.092,4.059,4.07,246
20110401|2010-11-04 08:30,4,4.066,4.073,4.048,4.052,61
20110401|2010-11-04 09:00,4,4.064,4.066,4.047,4.066,74
20110401|2010-11-04 09:30,4,4.044,4.044,3.976,3.983,162
20110401|2010-11-04 10:00,4,3.983,3.99,3.964,3.972,37
20110401|2010-11-04 10:30,4,3.978,4.005,3.975,3.994,54
20110401|2010-11-04 11:00,4,3.997,4,3.982,3.986,39
20110401|2010-11-04 11:30,4,3.984,4.002,3.979,3.987,134
20110401|2010-11-04 12:00,4,3.997,4.028,3.989,4.024,97
20110401|2010-11-04 12:30,4,4.022,4.069,4.013,4.064,237
20110401|2010-11-04 13:00,4,4.063,4.071,4.031,4.066,413
20110401|2010-11-04 13:30,4,4.066,4.066,4.051,4.054,70
20110401|2010-11-04 14:00,4,4.053,4.059,4.053,4.058,35
20110401|2010-11-04 14:30,4,4.063,4.063,4.062,4.062,3
20110401|2010-11-04 15:00,4,4.063,4.071,4.062,4.066,15
20110401|2010-11-04 15:30,4,4.063,4.063,4.06,4.06,11
20110401|2010-11-04 17:00,5,4.06,4.065,4.06,4.065,4
20110401|2010-11-04 20:30,5,4.07,4.07,4.07,4.07,1
20110401|2010-11-04 21:30,5,4.064,4.064,4.064,4.064,1
20110401|2010-11-05 02:00,5,4.06,4.06,4.06,4.06,1
20110401|2010-11-05 02:30,5,4.058,4.058,4.058,4.058,1
20110401|2010-11-05 03:00,5,4.058,4.058,4.058,4.058,1
20110401|2010-11-05 04:30,5,4.057,4.066,4.057,4.066,10
20110401|2010-11-05 06:00,5,4.067,4.07,4.067,4.07,10
20110401|2010-11-05 06:30,5,4.073,4.074,4.073,4.074,5
20110401|2010-11-05 07:00,5,4.071,4.075,4.062,4.071,7
20110401|2010-11-05 07:30,5,4.065,4.099,4.065,4.099,59
20110401|2010-11-05 08:00,5,4.099,4.12,4.087,4.113,460
20110401|2010-11-05 08:30,5,4.112,4.112,4.089,4.091,56
20110401|2010-11-05 09:00,5,4.097,4.101,4.095,4.1,70
20110401|2010-11-05 09:30,5,4.099,4.099,4.049,4.049,98
20110401|2010-11-05 10:00,5,4.05,4.073,4.05,4.05,71
20110401|2010-11-05 10:30,5,4.044,4.063,4.044,4.059,65
20110401|2010-11-05 11:00,5,4.059,4.076,4.057,4.074,22
20110401|2010-11-05 11:30,5,4.076,4.094,4.076,4.094,3
20110401|2010-11-05 12:00,5,4.076,4.085,4.073,4.085,49
20110401|2010-11-05 12:30,5,4.088,4.1,4.081,4.081,13
20110401|2010-11-05 13:00,5,4.084,4.114,4.082,4.114,135
20110401|2010-11-05 13:30,5,4.11,4.114,4.102,4.11,85
20110401|2010-11-05 14:00,5,4.102,4.102,4.097,4.097,7
20110401|2010-11-05 14:30,5,4.099,4.103,4.099,4.103,14
20110401|2010-11-05 15:00,5,4.107,4.107,4.107,4.107,13
20110401|2010-11-05 15:30,5,4.113,4.113,4.113,4.113,5
20110401|2010-11-07 17:00,8,4.12,4.14,4.12,4.14,5
20110401|2010-11-07 18:00,8,4.15,4.15,4.145,4.145,4
20110401|2010-11-07 19:00,8,4.15,4.15,4.15,4.15,2
20110401|2010-11-07 20:00,8,4.146,4.146,4.145,4.145,2
20110401|2010-11-08 02:30,8,4.126,4.126,4.126,4.126,1
20110401|2010-11-08 03:00,8,4.12,4.125,4.12,4.125,12
20110401|2010-11-08 04:30,8,4.145,4.15,4.145,4.15,2
20110401|2010-11-08 05:30,8,4.15,4.15,4.15,4.15,6
20110401|2010-11-08 06:00,8,4.135,4.135,4.132,4.132,7
20110401|2010-11-08 06:30,8,4.143,4.144,4.143,4.144,5
20110401|2010-11-08 07:00,8,4.133,4.135,4.127,4.135,53
20110401|2010-11-08 07:30,8,4.12,4.137,4.12,4.124,16
20110401|2010-11-08 08:00,8,4.122,4.193,4.113,4.169,473
20110401|2010-11-08 08:30,8,4.177,4.21,4.173,4.195,78
20110401|2010-11-08 09:00,8,4.194,4.2,4.177,4.185,87
20110401|2010-11-08 09:30,8,4.183,4.2,4.183,4.2,92
20110401|2010-11-08 10:00,8,4.2,4.203,4.197,4.2,111
20110401|2010-11-08 10:30,8,4.202,4.216,4.184,4.189,124
20110401|2010-11-08 11:00,8,4.18,4.196,4.168,4.168,93
20110401|2010-11-08 11:30,8,4.174,4.198,4.168,4.185,30
20110401|2010-11-08 12:00,8,4.192,4.194,4.186,4.19,15
20110401|2010-11-08 12:30,8,4.2,4.2,4.18,4.198,45
20110401|2010-11-08 13:00,8,4.203,4.222,4.186,4.222,205
20110401|2010-11-08 13:30,8,4.221,4.223,4.21,4.21,29
20110401|2010-11-08 14:00,8,4.211,4.214,4.211,4.214,2
20110401|2010-11-08 14:30,8,4.22,4.221,4.214,4.216,32
20110401|2010-11-08 15:00,8,4.223,4.223,4.223,4.223,2
20110401|2010-11-08 15:30,8,4.237,4.237,4.237,4.237,2
20110401|2010-11-08 16:00,8,4.245,4.245,4.245,4.245,1
20110401|2010-11-08 18:30,9,4.254,4.254,4.254,4.254,1
20110401|2010-11-08 20:00,9,4.25,4.25,4.249,4.249,2
20110401|2010-11-08 21:30,9,4.251,4.251,4.251,4.251,1
20110401|2010-11-08 22:30,9,4.25,4.25,4.25,4.25,2
20110401|2010-11-08 23:00,9,4.245,4.247,4.245,4.247,2
20110401|2010-11-08 23:30,9,4.248,4.248,4.248,4.248,2
20110401|2010-11-09 00:00,9,4.27,4.27,4.27,4.27,1
20110401|2010-11-09 01:00,9,4.27,4.27,4.27,4.27,2
20110401|2010-11-09 01:30,9,4.28,4.285,4.279,4.285,11
20110401|2010-11-09 02:00,9,4.292,4.296,4.29,4.29,125
20110401|2010-11-09 02:30,9,4.29,4.29,4.29,4.29,85
20110401|2010-11-09 03:00,9,4.285,4.285,4.285,4.285,20
20110401|2010-11-09 03:30,9,4.28,4.28,4.28,4.28,20
20110401|2010-11-09 04:00,9,4.288,4.292,4.288,4.29,6
20110401|2010-11-09 04:30,9,4.289,4.293,4.289,4.293,5
20110401|2010-11-09 05:00,9,4.3,4.309,4.3,4.309,9
20110401|2010-11-09 05:30,9,4.302,4.302,4.273,4.273,2
20110401|2010-11-09 06:00,9,4.27,4.27,4.248,4.26,157
20110401|2010-11-09 06:30,9,4.262,4.262,4.262,4.262,5
20110401|2010-11-09 07:00,9,4.25,4.263,4.248,4.255,109
20110401|2010-11-09 07:30,9,4.253,4.284,4.253,4.266,15
20110401|2010-11-09 08:00,9,4.284,4.289,4.236,4.237,87
20110401|2010-11-09 08:30,9,4.24,4.245,4.199,4.226,113
20110401|2010-11-09 09:00,9,4.223,4.223,4.18,4.21,85
20110401|2010-11-09 09:30,9,4.216,4.237,4.195,4.228,109
20110401|2010-11-09 10:00,9,4.224,4.24,4.208,4.211,78
20110401|2010-11-09 10:30,9,4.23,4.231,4.202,4.219,84
20110401|2010-11-09 11:00,9,4.209,4.226,4.209,4.221,13
20110401|2010-11-09 11:30,9,4.24,4.247,4.225,4.244,31
20110401|2010-11-09 12:00,9,4.239,4.266,4.239,4.262,46
20110401|2010-11-09 12:30,9,4.252,4.264,4.252,4.258,8
20110401|2010-11-09 13:00,9,4.256,4.292,4.256,4.29,180
20110401|2010-11-09 13:30,9,4.29,4.3,4.29,4.292,57
20110401|2010-11-09 14:00,9,4.292,4.293,4.291,4.291,15
20110401|2010-11-09 14:30,9,4.29,4.291,4.283,4.283,14
20110401|2010-11-09 15:00,9,4.285,4.285,4.283,4.283,11
20110401|2010-11-09 15:30,9,4.286,4.29,4.286,4.288,23
20110401|2010-11-09 16:00,9,4.295,4.295,4.294,4.295,6
20110401|2010-11-09 17:00,10,4.299,4.299,4.299,4.299,1
20110401|2010-11-09 18:00,10,4.29,4.29,4.29,4.29,1
20110401|2010-11-09 20:00,10,4.29,4.29,4.29,4.29,2
20110401|2010-11-09 20:30,10,4.27,4.27,4.27,4.27,3
20110401|2010-11-09 22:00,10,4.267,4.267,4.263,4.263,4
20110401|2010-11-10 02:30,10,4.282,4.292,4.28,4.292,3
20110401|2010-11-10 03:00,10,4.293,4.293,4.293,4.293,1
20110401|2010-11-10 03:30,10,4.299,4.3,4.299,4.3,2
20110401|2010-11-10 04:00,10,4.3,4.3,4.3,4.3,2
20110401|2010-11-10 04:30,10,4.311,4.311,4.31,4.31,2
20110401|2010-11-10 05:00,10,4.309,4.309,4.309,4.309,3
20110401|2010-11-10 05:30,10,4.312,4.312,4.311,4.311,38
20110401|2010-11-10 06:00,10,4.31,4.311,4.31,4.31,13
20110401|2010-11-10 06:30,10,4.314,4.321,4.314,4.319,53
20110401|2010-11-10 07:00,10,4.314,4.32,4.301,4.307,88
20110401|2010-11-10 07:30,10,4.306,4.317,4.306,4.317,32
20110401|2010-11-10 08:00,10,4.323,4.323,4.27,4.29,90
20110401|2010-11-10 08:30,10,4.291,4.291,4.269,4.28,62
20110401|2010-11-10 09:00,10,4.268,4.279,4.268,4.275,5
20110401|2010-11-10 09:30,10,4.283,4.283,4.258,4.258,57
20110401|2010-11-10 10:00,10,4.257,4.265,4.25,4.25,44
20110401|2010-11-10 10:30,10,4.242,4.252,4.226,4.252,123
20110401|2010-11-10 11:00,10,4.264,4.309,4.202,4.216,184
20110401|2010-11-10 11:30,10,4.229,4.23,4.19,4.196,67
20110401|2010-11-10 12:00,10,4.202,4.204,4.18,4.18,16
20110401|2010-11-10 12:30,10,4.18,4.198,4.161,4.177,102
20110401|2010-11-10 13:00,10,4.182,4.199,4.16,4.199,163
20110401|2010-11-10 13:30,10,4.19,4.197,4.187,4.194,45
20110401|2010-11-10 14:00,10,4.19,4.19,4.185,4.185,14
20110401|2010-11-10 14:30,10,4.188,4.188,4.185,4.185,3
20110401|2010-11-10 15:00,10,4.193,4.194,4.193,4.194,6
20110401|2010-11-10 15:30,10,4.2,4.2,4.2,4.2,7
20110401|2010-11-10 16:00,10,4.211,4.211,4.211,4.211,1
20110401|2010-11-10 17:30,11,4.219,4.219,4.219,4.219,1
20110401|2010-11-11 00:00,11,4.245,4.245,4.245,4.245,1
20110401|2010-11-11 01:00,11,4.243,4.243,4.242,4.242,2
20110401|2010-11-11 03:00,11,4.244,4.254,4.242,4.254,3
20110401|2010-11-11 03:30,11,4.255,4.255,4.255,4.255,1
20110401|2010-11-11 05:00,11,4.25,4.254,4.25,4.252,70
20110401|2010-11-11 05:30,11,4.254,4.254,4.25,4.25,52
20110401|2010-11-11 06:00,11,4.25,4.25,4.206,4.208,19
20110401|2010-11-11 06:30,11,4.208,4.208,4.185,4.194,13
20110401|2010-11-11 07:00,11,4.2,4.206,4.192,4.195,24
20110401|2010-11-11 07:30,11,4.189,4.189,4.148,4.165,64
20110401|2010-11-11 08:00,11,4.166,4.182,4.15,4.174,136
20110401|2010-11-11 08:30,11,4.184,4.187,4.169,4.175,30
20110401|2010-11-11 09:00,11,4.175,4.182,4.159,4.164,34
20110401|2010-11-11 09:30,11,4.17,4.176,4.158,4.161,31
20110401|2010-11-11 10:00,11,4.163,4.165,4.156,4.156,30
20110401|2010-11-11 10:30,11,4.169,4.169,4.124,4.137,54
20110401|2010-11-11 11:00,11,4.134,4.134,4.12,4.12,37
20110401|2010-11-11 11:30,11,4.109,4.109,4.09,4.097,237
20110401|2010-11-11 12:00,11,4.093,4.105,4.088,4.102,182
20110401|2010-11-11 12:30,11,4.115,4.12,4.104,4.114,56
20110401|2010-11-11 13:00,11,4.11,4.11,4.09,4.092,135
20110401|2010-11-11 13:30,11,4.091,4.1,4.091,4.1,36
20110401|2010-11-11 14:00,11,4.106,4.109,4.1,4.101,9
20110401|2010-11-11 14:30,11,4.095,4.1,4.095,4.1,3
20110401|2010-11-11 15:00,11,4.095,4.096,4.095,4.096,2
20110401|2010-11-11 15:30,11,4.099,4.099,4.099,4.099,1
20110401|2010-11-11 20:00,12,4.051,4.051,4.051,4.051,1
20110401|2010-11-11 23:00,12,4.062,4.062,4.062,4.062,1
20110401|2010-11-12 01:00,12,4.067,4.067,4.067,4.067,1
20110401|2010-11-12 06:00,12,4.083,4.09,4.083,4.09,3
20110401|2010-11-12 06:30,12,4.09,4.09,4.074,4.074,6
20110401|2010-11-12 07:00,12,4.073,4.073,4.047,4.047,21
20110401|2010-11-12 07:30,12,4.062,4.062,4.039,4.04,27
20110401|2010-11-12 08:00,12,4.022,4.036,4.011,4.011,48
20110401|2010-11-12 08:30,12,4.02,4.058,4.017,4.055,175
20110401|2010-11-12 09:00,12,4.06,4.06,4.047,4.052,40
20110401|2010-11-12 09:30,12,4.065,4.065,4.044,4.062,64
20110401|2010-11-12 10:00,12,4.055,4.055,4.025,4.025,20
20110401|2010-11-12 10:30,12,4.02,4.02,3.988,3.999,392
20110401|2010-11-12 11:00,12,3.997,4.01,3.99,3.995,129
20110401|2010-11-12 11:30,12,3.994,3.999,3.987,3.991,167
20110401|2010-11-12 12:00,12,3.989,3.99,3.966,3.969,229
20110401|2010-11-12 12:30,12,3.973,3.996,3.968,3.968,69
20110401|2010-11-12 13:00,12,3.975,3.984,3.962,3.966,543
20110401|2010-11-12 13:30,12,3.979,3.979,3.977,3.977,5
20110401|2010-11-12 14:30,12,3.984,3.984,3.984,3.984,5
20110401|2010-11-12 15:30,12,3.992,3.992,3.992,3.992,1
20110401|2010-11-12 16:00,12,3.98,3.98,3.98,3.98,2
20110401|2010-11-14 17:00,15,3.95,3.95,3.95,3.95,2
20110401|2010-11-14 21:30,15,3.965,3.965,3.961,3.961,10
20110401|2010-11-14 22:30,15,3.95,3.95,3.95,3.95,1
20110401|2010-11-15 01:30,15,3.98,3.98,3.98,3.98,2
20110401|2010-11-15 05:00,15,3.994,3.994,3.994,3.994,2
20110401|2010-11-15 06:00,15,4,4,3.987,3.987,17
20110401|2010-11-15 06:30,15,3.986,3.986,3.974,3.974,3
20110401|2010-11-15 07:00,15,3.975,3.975,3.96,3.963,12
20110401|2010-11-15 07:30,15,3.968,3.972,3.95,3.957,144
20110401|2010-11-15 08:00,15,3.955,3.966,3.936,3.944,253
20110401|2010-11-15 08:30,15,3.938,3.942,3.914,3.92,83
20110401|2010-11-15 09:00,15,3.92,3.92,3.879,3.903,107
20110401|2010-11-15 09:30,15,3.904,3.91,3.9,3.907,220
20110401|2010-11-15 10:00,15,3.899,3.908,3.893,3.903,43
20110401|2010-11-15 10:30,15,3.898,3.97,3.898,3.951,246
20110401|2010-11-15 11:00,15,3.948,3.95,3.913,3.913,90
20110401|2010-11-15 11:30,15,3.93,3.942,3.914,3.942,8
20110401|2010-11-15 12:00,15,3.952,3.956,3.945,3.956,19
20110401|2010-11-15 12:30,15,3.961,3.973,3.955,3.97,113
20110401|2010-11-15 13:00,15,3.972,4.001,3.961,3.996,223
20110401|2010-11-15 13:30,15,4,4.008,3.993,4.008,83
20110401|2010-11-15 14:00,15,4.008,4.01,4.008,4.01,43
20110401|2010-11-15 14:30,15,4,4.001,3.995,3.995,10
20110401|2010-11-15 15:00,15,3.999,3.999,3.993,3.993,26
20110401|2010-11-15 15:30,15,3.993,4.002,3.993,4.002,6
20110401|2010-11-15 18:00,16,4.005,4.005,4.005,4.005,1
20110401|2010-11-16 06:00,16,3.979,3.979,3.97,3.975,7
20110401|2010-11-16 06:30,16,3.967,3.979,3.965,3.979,12
20110401|2010-11-16 07:00,16,3.99,4.006,3.989,3.99,23
20110401|2010-11-16 07:30,16,3.988,4.009,3.969,4.009,84
20110401|2010-11-16 08:00,16,3.99,4.045,3.987,4.036,163
20110401|2010-11-16 08:30,16,4.037,4.037,4.008,4.018,78
20110401|2010-11-16 09:00,16,4.021,4.027,3.999,3.999,35
20110401|2010-11-16 09:30,16,4.006,4.015,4.006,4.007,16
20110401|2010-11-16 10:00,16,4.012,4.018,3.983,3.985,28
20110401|2010-11-16 10:30,16,3.98,3.983,3.938,3.94,100
20110401|2010-11-16 11:00,16,3.958,3.998,3.958,3.989,48
20110401|2010-11-16 11:30,16,3.973,3.982,3.969,3.969,11
20110401|2010-11-16 12:00,16,3.966,3.978,3.965,3.965,25
20110401|2010-11-16 12:30,16,3.964,3.987,3.96,3.971,80
20110401|2010-11-16 13:00,16,3.971,3.971,3.962,3.962,50
20110401|2010-11-16 13:30,16,3.967,3.97,3.959,3.966,14
20110401|2010-11-16 14:00,16,3.965,3.966,3.962,3.962,3
20110401|2010-11-16 15:00,16,3.975,3.975,3.972,3.972,2
20110401|2010-11-16 15:30,16,3.977,3.977,3.973,3.974,17
20110401|2010-11-16 16:00,16,3.974,3.974,3.974,3.974,13
20110401|2010-11-16 20:00,17,3.954,3.954,3.954,3.954,1
20110401|2010-11-17 01:00,17,3.946,3.946,3.945,3.945,2
20110401|2010-11-17 02:30,17,3.94,3.94,3.94,3.94,1
20110401|2010-11-17 05:30,17,3.989,3.994,3.989,3.994,3
20110401|2010-11-17 06:00,17,3.993,4,3.993,4,6
20110401|2010-11-17 06:30,17,4.006,4.006,4.001,4.001,11
20110401|2010-11-17 07:00,17,4.01,4.01,3.997,4,126
20110401|2010-11-17 07:30,17,3.996,4.02,3.996,4.02,154
20110401|2010-11-17 08:00,17,4.012,4.066,4.012,4.06,229
20110401|2010-11-17 08:30,17,4.06,4.06,4.037,4.05,207
20110401|2010-11-17 09:00,17,4.05,4.053,4.029,4.029,153
20110401|2010-11-17 09:30,17,4.036,4.075,4.033,4.07,107
20110401|2010-11-17 10:00,17,4.077,4.089,4.059,4.074,425
20110401|2010-11-17 10:30,17,4.068,4.075,4.044,4.048,233
20110401|2010-11-17 11:00,17,4.056,4.056,4.022,4.03,76
20110401|2010-11-17 11:30,17,4.043,4.059,4.037,4.051,65
20110401|2010-11-17 12:00,17,4.046,4.059,4.039,4.05,122
20110401|2010-11-17 12:30,17,4.052,4.058,4.037,4.051,43
20110401|2010-11-17 13:00,17,4.065,4.142,4.065,4.127,591
20110401|2010-11-17 13:30,17,4.127,4.127,4.11,4.11,58
20110401|2010-11-17 14:00,17,4.116,4.12,4.109,4.115,13
20110401|2010-11-17 14:30,17,4.121,4.129,4.121,4.122,6
20110401|2010-11-17 15:00,17,4.135,4.135,4.129,4.13,3
20110401|2010-11-17 15:30,17,4.127,4.136,4.127,4.134,24
20110401|2010-11-17 22:00,18,4.103,4.103,4.103,4.103,1
20110401|2010-11-18 01:30,18,4.13,4.13,4.128,4.128,2
20110401|2010-11-18 03:00,18,4.14,4.14,4.14,4.14,4
20110401|2010-11-18 03:30,18,4.134,4.134,4.133,4.133,8
20110401|2010-11-18 04:30,18,4.128,4.128,4.128,4.128,1
20110401|2010-11-18 05:00,18,4.13,4.13,4.13,4.13,5
20110401|2010-11-18 05:30,18,4.129,4.129,4.129,4.129,1
20110401|2010-11-18 06:00,18,4.106,4.106,4.105,4.105,3
20110401|2010-11-18 06:30,18,4.095,4.117,4.089,4.089,19
20110401|2010-11-18 07:00,18,4.096,4.119,4.078,4.078,51
20110401|2010-11-18 07:30,18,4.083,4.095,4.083,4.089,21
20110401|2010-11-18 08:00,18,4.075,4.097,4.068,4.097,73
20110401|2010-11-18 08:30,18,4.095,4.103,4.084,4.088,49
20110401|2010-11-18 09:00,18,4.09,4.098,4.08,4.098,19
20110401|2010-11-18 09:30,18,4.059,4.09,4.015,4.026,130
20110401|2010-11-18 10:00,18,4.014,4.044,4.005,4.027,95
20110401|2010-11-18 10:30,18,4.024,4.054,4.023,4.032,205
20110401|2010-11-18 11:00,18,4.032,4.035,4.018,4.028,57
20110401|2010-11-18 11:30,18,4.043,4.07,4.043,4.061,146
20110401|2010-11-18 12:00,18,4.063,4.063,4.048,4.052,32
20110401|2010-11-18 12:30,18,4.061,4.164,4.061,4.112,260
20110401|2010-11-18 13:00,18,4.107,4.143,4.105,4.137,139
20110401|2010-11-18 13:30,18,4.138,4.138,4.123,4.135,37
20110401|2010-11-18 14:00,18,4.13,4.133,4.13,4.133,22
20110401|2010-11-18 14:30,18,4.136,4.14,4.135,4.14,10
20110401|2010-11-18 15:00,18,4.135,4.135,4.13,4.13,19
20110401|2010-11-18 15:30,18,4.126,4.129,4.124,4.126,25
20110401|2010-11-18 16:00,18,4.127,4.127,4.124,4.127,9
20110401|2010-11-18 18:00,19,4.13,4.13,4.127,4.127,6
20110401|2010-11-18 19:30,19,4.149,4.15,4.149,4.15,9
20110401|2010-11-18 21:00,19,4.12,4.12,4.12,4.12,1
20110401|2010-11-18 22:30,19,4.119,4.119,4.118,4.118,4
20110401|2010-11-19 01:00,19,4.13,4.13,4.13,4.13,8
20110401|2010-11-19 02:30,19,4.121,4.121,4.121,4.121,2
20110401|2010-11-19 05:00,19,4.11,4.11,4.11,4.11,1
20110401|2010-11-19 06:00,19,4.117,4.117,4.106,4.108,12
20110401|2010-11-19 06:30,19,4.1,4.101,4.091,4.101,9
20110401|2010-11-19 07:00,19,4.108,4.154,4.108,4.146,50
20110401|2010-11-19 07:30,19,4.144,4.172,4.134,4.167,69
20110401|2010-11-19 08:00,19,4.17,4.178,4.157,4.17,146
20110401|2010-11-19 08:30,19,4.174,4.195,4.174,4.188,140
20110401|2010-11-19 09:00,19,4.181,4.187,4.155,4.181,109
20110401|2010-11-19 09:30,19,4.184,4.2,4.17,4.198,264
20110401|2010-11-19 10:00,19,4.197,4.21,4.179,4.198,171
20110401|2010-11-19 10:30,19,4.179,4.2,4.165,4.19,101
20110401|2010-11-19 11:00,19,4.182,4.22,4.178,4.213,61
20110401|2010-11-19 11:30,19,4.22,4.227,4.213,4.223,19
20110401|2010-11-19 12:00,19,4.223,4.241,4.213,4.23,83
20110401|2010-11-19 12:30,19,4.228,4.228,4.205,4.216,135
20110401|2010-11-19 13:00,19,4.216,4.239,4.214,4.234,55
20110401|2010-11-19 13:30,19,4.234,4.239,4.228,4.235,59
20110401|2010-11-19 14:00,19,4.236,4.249,4.236,4.249,42
20110401|2010-11-19 14:30,19,4.245,4.246,4.241,4.246,19
20110401|2010-11-19 15:00,19,4.247,4.247,4.244,4.244,3
20110401|2010-11-19 15:30,19,4.247,4.247,4.247,4.247,1
20110401|2010-11-19 16:00,19,4.24,4.24,4.24,4.24,1
20110401|2010-11-21 18:00,22,4.261,4.261,4.261,4.261,1
20110401|2010-11-21 18:30,22,4.269,4.269,4.269,4.269,3
20110401|2010-11-21 23:30,22,4.274,4.274,4.239,4.248,7
20110401|2010-11-22 00:00,22,4.269,4.269,4.269,4.269,1
20110401|2010-11-22 00:30,22,4.261,4.269,4.261,4.269,3
20110401|2010-11-22 02:30,22,4.279,4.279,4.279,4.279,7
20110401|2010-11-22 03:00,22,4.288,4.289,4.285,4.285,6
20110401|2010-11-22 04:00,22,4.29,4.29,4.29,4.29,1
20110401|2010-11-22 04:30,22,4.29,4.29,4.29,4.29,8
20110401|2010-11-22 05:30,22,4.292,4.299,4.292,4.299,22
20110401|2010-11-22 06:00,22,4.291,4.291,4.285,4.287,7
20110401|2010-11-22 06:30,22,4.281,4.281,4.274,4.274,6
20110401|2010-11-22 07:00,22,4.269,4.269,4.238,4.246,27
20110401|2010-11-22 07:30,22,4.269,4.293,4.269,4.287,20
20110401|2010-11-22 08:00,22,4.295,4.299,4.247,4.26,115
20110401|2010-11-22 08:30,22,4.271,4.279,4.25,4.25,52
20110401|2010-11-22 09:00,22,4.239,4.244,4.222,4.229,113
20110401|2010-11-22 09:30,22,4.235,4.265,4.231,4.237,93
20110401|2010-11-22 10:00,22,4.238,4.26,4.218,4.25,213
20110401|2010-11-22 10:30,22,4.254,4.282,4.254,4.275,56
20110401|2010-11-22 11:00,22,4.275,4.286,4.274,4.274,169
20110401|2010-11-22 11:30,22,4.278,4.314,4.278,4.314,140
20110401|2010-11-22 12:00,22,4.31,4.313,4.286,4.306,95
20110401|2010-11-22 12:30,22,4.306,4.313,4.303,4.303,69
20110401|2010-11-22 13:00,22,4.305,4.349,4.304,4.336,221
20110401|2010-11-22 13:30,22,4.34,4.342,4.335,4.34,19
20110401|2010-11-22 14:00,22,4.329,4.33,4.323,4.329,8
20110401|2010-11-22 14:30,22,4.331,4.331,4.331,4.331,13
20110401|2010-11-22 15:00,22,4.331,4.331,4.331,4.331,2
20110401|2010-11-22 15:30,22,4.335,4.335,4.316,4.316,4
20110401|2010-11-22 18:30,23,4.35,4.35,4.35,4.35,10
20110401|2010-11-22 19:30,23,4.358,4.358,4.358,4.358,1
20110401|2010-11-22 20:30,23,4.359,4.359,4.359,4.359,3
20110401|2010-11-22 22:00,23,4.34,4.34,4.34,4.34,5
20110401|2010-11-22 22:30,23,4.335,4.335,4.329,4.329,4
20110401|2010-11-23 01:30,23,4.337,4.337,4.337,4.337,5
20110401|2010-11-23 02:00,23,4.326,4.326,4.324,4.324,2
20110401|2010-11-23 05:30,23,4.325,4.332,4.325,4.332,2
20110401|2010-11-23 06:00,23,4.315,4.315,4.315,4.315,1
20110401|2010-11-23 06:30,23,4.3,4.301,4.29,4.297,23
20110401|2010-11-23 07:00,23,4.29,4.29,4.243,4.245,14
20110401|2010-11-23 07:30,23,4.261,4.261,4.231,4.261,112
20110401|2010-11-23 08:00,23,4.259,4.278,4.246,4.277,123
20110401|2010-11-23 08:30,23,4.278,4.299,4.273,4.299,84
20110401|2010-11-23 09:00,23,4.297,4.303,4.277,4.277,253
20110401|2010-11-23 09:30,23,4.285,4.296,4.285,4.296,9
20110401|2010-11-23 10:00,23,4.298,4.304,4.287,4.287,132
20110401|2010-11-23 10:30,23,4.293,4.3,4.286,4.3,117
20110401|2010-11-23 11:00,23,4.297,4.337,4.297,4.325,196
20110401|2010-11-23 11:30,23,4.321,4.327,4.314,4.318,34
20110401|2010-11-23 12:00,23,4.322,4.33,4.322,4.326,23
20110401|2010-11-23 12:30,23,4.312,4.316,4.285,4.285,27
20110401|2010-11-23 13:00,23,4.29,4.327,4.29,4.325,162
20110401|2010-11-23 13:30,23,4.321,4.321,4.312,4.318,30
20110401|2010-11-23 14:00,23,4.32,4.32,4.311,4.311,80
20110401|2010-11-23 14:30,23,4.313,4.313,4.308,4.31,59
20110401|2010-11-23 15:00,23,4.31,4.312,4.31,4.312,4
20110401|2010-11-23 15:30,23,4.317,4.317,4.317,4.317,1
20110401|2010-11-23 16:00,23,4.319,4.319,4.319,4.319,1
20110401|2010-11-23 19:00,24,4.329,4.329,4.329,4.329,2
20110401|2010-11-23 19:30,24,4.329,4.33,4.329,4.33,9
20110401|2010-11-23 20:00,24,4.34,4.34,4.34,4.34,8
20110401|2010-11-24 03:30,24,4.343,4.35,4.342,4.35,16
20110401|2010-11-24 04:30,24,4.345,4.345,4.345,4.345,1
20110401|2010-11-24 05:00,24,4.332,4.332,4.332,4.332,1
20110401|2010-11-24 06:00,24,4.331,4.342,4.331,4.342,157
20110401|2010-11-24 06:30,24,4.342,4.342,4.327,4.335,346
20110401|2010-11-24 07:00,24,4.32,4.32,4.284,4.287,15
20110401|2010-11-24 07:30,24,4.288,4.294,4.273,4.285,28
20110401|2010-11-24 08:00,24,4.286,4.286,4.26,4.262,73
20110401|2010-11-24 08:30,24,4.27,4.283,4.27,4.273,46
20110401|2010-11-24 09:00,24,4.285,4.298,4.277,4.277,103
20110401|2010-11-24 09:30,24,4.275,4.282,4.273,4.282,28
20110401|2010-11-24 10:00,24,4.283,4.288,4.278,4.281,15
20110401|2010-11-24 10:30,24,4.282,4.288,4.278,4.28,51
20110401|2010-11-24 11:00,24,4.299,4.403,4.299,4.38,566
20110401|2010-11-24 11:30,24,4.377,4.38,4.359,4.376,180
20110401|2010-11-24 12:00,24,4.38,4.393,4.37,4.383,138
20110401|2010-11-24 12:30,24,4.388,4.395,4.352,4.352,130
20110401|2010-11-24 13:00,24,4.346,4.346,4.301,4.306,128
20110401|2010-11-24 13:30,24,4.305,4.313,4.305,4.31,215
20110401|2010-11-24 14:00,24,4.313,4.315,4.31,4.311,32
20110401|2010-11-24 14:30,24,4.316,4.323,4.316,4.323,8
20110401|2010-11-24 15:00,24,4.324,4.324,4.324,4.324,1
20110401|2010-11-24 19:00,26,4.359,4.384,4.359,4.384,5
20110401|2010-11-24 19:30,26,4.388,4.389,4.388,4.389,6
20110401|2010-11-24 21:00,26,4.37,4.37,4.37,4.37,1
20110401|2010-11-24 22:30,26,4.359,4.359,4.359,4.359,3
20110401|2010-11-24 23:00,26,4.331,4.331,4.329,4.329,5
20110401|2010-11-25 01:30,26,4.343,4.347,4.343,4.347,5
20110401|2010-11-25 02:00,26,4.344,4.346,4.344,4.346,4
20110401|2010-11-25 02:30,26,4.348,4.348,4.348,4.348,1
20110401|2010-11-25 03:00,26,4.355,4.355,4.355,4.355,2
20110401|2010-11-25 03:30,26,4.357,4.358,4.355,4.356,14
20110401|2010-11-25 04:00,26,4.355,4.355,4.344,4.347,24
20110401|2010-11-25 04:30,26,4.348,4.353,4.348,4.352,12
20110401|2010-11-25 05:00,26,4.353,4.354,4.353,4.354,10
20110401|2010-11-25 05:30,26,4.353,4.356,4.353,4.355,13
20110401|2010-11-25 06:00,26,4.355,4.36,4.355,4.359,36
20110401|2010-11-25 06:30,26,4.358,4.361,4.355,4.355,38
20110401|2010-11-25 07:00,26,4.356,4.356,4.354,4.354,56
20110401|2010-11-25 07:30,26,4.353,4.355,4.353,4.355,20
20110401|2010-11-25 08:00,26,4.351,4.351,4.329,4.33,110
20110401|2010-11-25 08:30,26,4.325,4.325,4.3,4.3,199
20110401|2010-11-25 09:00,26,4.303,4.303,4.291,4.291,11
20110401|2010-11-25 09:30,26,4.295,4.333,4.295,4.311,9
20110401|2010-11-25 10:00,26,4.316,4.319,4.313,4.318,7
20110401|2010-11-25 10:30,26,4.321,4.332,4.321,4.332,5
20110401|2010-11-25 11:00,26,4.33,4.331,4.328,4.328,5
20110401|2010-11-25 17:30,26,4.325,4.325,4.325,4.325,1
20110401|2010-11-25 19:00,26,4.3,4.3,4.299,4.299,4
20110401|2010-11-25 22:00,26,4.329,4.341,4.329,4.341,4
20110401|2010-11-25 23:30,26,4.313,4.313,4.313,4.313,1
20110401|2010-11-26 01:30,26,4.308,4.308,4.308,4.308,1
20110401|2010-11-26 03:00,26,4.33,4.339,4.33,4.339,3
20110401|2010-11-26 03:30,26,4.33,4.33,4.33,4.33,4
20110401|2010-11-26 04:00,26,4.31,4.324,4.31,4.324,19
20110401|2010-11-26 04:30,26,4.329,4.332,4.329,4.329,3
20110401|2010-11-26 05:00,26,4.33,4.33,4.33,4.33,3
20110401|2010-11-26 05:30,26,4.331,4.331,4.331,4.331,2
20110401|2010-11-26 06:30,26,4.331,4.335,4.325,4.335,4
20110401|2010-11-26 07:00,26,4.333,4.333,4.31,4.31,9
20110401|2010-11-26 07:30,26,4.305,4.338,4.299,4.337,38
20110401|2010-11-26 08:00,26,4.35,4.351,4.331,4.331,28
20110401|2010-11-26 08:30,26,4.334,4.344,4.334,4.343,7
20110401|2010-11-26 09:00,26,4.35,4.364,4.347,4.347,48
20110401|2010-11-26 09:30,26,4.352,4.354,4.341,4.341,53
20110401|2010-11-26 10:00,26,4.34,4.34,4.31,4.312,35
20110401|2010-11-26 10:30,26,4.312,4.321,4.309,4.314,40
20110401|2010-11-26 11:00,26,4.315,4.319,4.307,4.307,14
20110401|2010-11-26 11:30,26,4.31,4.32,4.31,4.32,12
20110401|2010-11-26 12:00,26,4.328,4.339,4.312,4.333,99
20110401|2010-11-26 12:30,26,4.331,4.337,4.331,4.337,10
20110401|2010-11-28 17:00,29,4.33,4.33,4.33,4.33,2
20110401|2010-11-28 20:00,29,4.35,4.359,4.35,4.359,4
20110401|2010-11-28 23:30,29,4.367,4.367,4.366,4.366,10
20110401|2010-11-29 00:30,29,4.364,4.364,4.353,4.353,4
20110401|2010-11-29 01:00,29,4.362,4.369,4.362,4.369,11
20110401|2010-11-29 01:30,29,4.367,4.373,4.367,4.373,12
20110401|2010-11-29 02:00,29,4.375,4.379,4.375,4.379,7
20110401|2010-11-29 02:30,29,4.379,4.382,4.379,4.381,40
20110401|2010-11-29 03:00,29,4.378,4.378,4.378,4.378,10
20110401|2010-11-29 03:30,29,4.382,4.386,4.382,4.386,25
20110401|2010-11-29 04:00,29,4.386,4.386,4.376,4.376,46
20110401|2010-11-29 04:30,29,4.378,4.378,4.371,4.371,72
20110401|2010-11-29 05:00,29,4.371,4.38,4.371,4.38,16
20110401|2010-11-29 05:30,29,4.38,4.397,4.38,4.396,34
20110401|2010-11-29 06:00,29,4.397,4.408,4.386,4.391,46
20110401|2010-11-29 06:30,29,4.391,4.393,4.386,4.391,55
20110401|2010-11-29 07:00,29,4.391,4.393,4.358,4.358,159
20110401|2010-11-29 07:30,29,4.364,4.378,4.344,4.378,60
20110401|2010-11-29 08:00,29,4.384,4.405,4.373,4.376,257
20110401|2010-11-29 08:30,29,4.375,4.375,4.307,4.32,240
20110401|2010-11-29 09:00,29,4.316,4.333,4.274,4.285,84
20110401|2010-11-29 09:30,29,4.291,4.316,4.29,4.291,32
20110401|2010-11-29 10:00,29,4.287,4.287,4.263,4.27,100
20110401|2010-11-29 10:30,29,4.267,4.267,4.171,4.171,285
20110401|2010-11-29 11:00,29,4.163,4.178,4.145,4.172,167
20110401|2010-11-29 11:30,29,4.17,4.17,4.125,4.152,147
20110401|2010-11-29 12:00,29,4.15,4.162,4.139,4.147,59
20110401|2010-11-29 12:30,29,4.142,4.178,4.136,4.165,124
20110401|2010-11-29 13:00,29,4.169,4.18,4.155,4.174,143
20110401|2010-11-29 13:30,29,4.172,4.173,4.17,4.173,23
20110401|2010-11-29 14:00,29,4.176,4.18,4.176,4.177,12
20110401|2010-11-29 14:30,29,4.18,4.181,4.172,4.172,31
20110401|2010-11-29 15:00,29,4.174,4.174,4.168,4.169,14
20110401|2010-11-29 15:30,29,4.166,4.172,4.165,4.172,14
20110401|2010-11-29 16:00,29,4.174,4.178,4.174,4.178,33
20110401|2010-11-29 18:30,30,4.163,4.163,4.163,4.163,47
20110401|2010-11-29 19:00,30,4.15,4.15,4.15,4.15,1
20110401|2010-11-29 20:00,30,4.149,4.149,4.149,4.149,1
20110401|2010-11-29 22:30,30,4.155,4.173,4.155,4.173,3
20110401|2010-11-30 02:30,30,4.188,4.188,4.186,4.186,3
20110401|2010-11-30 03:00,30,4.183,4.183,4.161,4.161,10
20110401|2010-11-30 03:30,30,4.168,4.171,4.168,4.17,3
20110401|2010-11-30 04:30,30,4.173,4.175,4.17,4.17,3
20110401|2010-11-30 05:00,30,4.169,4.173,4.169,4.173,2
20110401|2010-11-30 05:30,30,4.17,4.172,4.155,4.155,8
20110401|2010-11-30 06:00,30,4.156,4.181,4.156,4.161,13
20110401|2010-11-30 06:30,30,4.158,4.163,4.155,4.157,18
20110401|2010-11-30 07:00,30,4.156,4.177,4.138,4.175,98
20110401|2010-11-30 07:30,30,4.174,4.203,4.163,4.195,137
20110401|2010-11-30 08:00,30,4.194,4.202,4.115,4.127,352
20110401|2010-11-30 08:30,30,4.127,4.129,4.096,4.125,164
20110401|2010-11-30 09:00,30,4.121,4.146,4.109,4.115,246
20110401|2010-11-30 09:30,30,4.116,4.13,4.105,4.112,140
20110401|2010-11-30 10:00,30,4.108,4.132,4.103,4.103,189
20110401|2010-11-30 10:30,30,4.103,4.143,4.103,4.129,103
20110401|2010-11-30 11:00,30,4.129,4.137,4.121,4.127,194
20110401|2010-11-30 11:30,30,4.132,4.146,4.127,4.142,42
20110401|2010-11-30 12:00,30,4.146,4.172,4.146,4.165,82
20110401|2010-11-30 12:30,30,4.164,4.164,4.155,4.162,31
20110401|2010-11-30 13:00,30,4.177,4.178,4.14,4.143,173
20110401|2010-11-30 13:30,30,4.145,4.155,4.145,4.148,16
20110401|2010-11-30 14:00,30,4.155,4.155,4.147,4.152,42
20110401|2010-11-30 14:30,30,4.159,4.164,4.155,4.161,14
20110401|2010-11-30 15:00,30,4.165,4.17,4.165,4.167,9
20110401|2010-11-30 15:30,30,4.168,4.171,4.168,4.171,4
20110401|2010-11-30 16:00,30,4.165,4.165,4.165,4.165,1
20110401|2010-11-30 22:30,1,4.169,4.169,4.169,4.169,2
20110401|2010-12-01 00:00,1,4.176,4.176,4.176,4.176,1
20110401|2010-12-01 01:00,1,4.181,4.184,4.181,4.184,3
20110401|2010-12-01 01:30,1,4.182,4.182,4.176,4.176,2
20110401|2010-12-01 02:00,1,4.187,4.216,4.187,4.204,50
20110401|2010-12-01 02:30,1,4.199,4.199,4.189,4.189,4
20110401|2010-12-01 03:00,1,4.189,4.189,4.189,4.189,1
20110401|2010-12-01 03:30,1,4.195,4.197,4.192,4.196,8
20110401|2010-12-01 04:00,1,4.208,4.214,4.204,4.214,32
20110401|2010-12-01 04:30,1,4.212,4.213,4.205,4.206,28
20110401|2010-12-01 05:00,1,4.209,4.213,4.204,4.213,7
20110401|2010-12-01 05:30,1,4.215,4.215,4.203,4.203,5
20110401|2010-12-01 06:00,1,4.195,4.198,4.187,4.198,6
20110401|2010-12-01 06:30,1,4.189,4.214,4.189,4.212,16
20110401|2010-12-01 07:00,1,4.208,4.208,4.178,4.194,138
20110401|2010-12-01 07:30,1,4.195,4.204,4.166,4.175,266
20110401|2010-12-01 08:00,1,4.175,4.18,4.15,4.17,205
20110401|2010-12-01 08:30,1,4.169,4.185,4.14,4.175,144
20110401|2010-12-01 09:00,1,4.168,4.179,4.15,4.166,127
20110401|2010-12-01 09:30,1,4.153,4.155,4.123,4.13,80
20110401|2010-12-01 10:00,1,4.134,4.173,4.134,4.16,80
20110401|2010-12-01 10:30,1,4.16,4.228,4.157,4.227,382
20110401|2010-12-01 11:00,1,4.223,4.226,4.195,4.195,161
20110401|2010-12-01 11:30,1,4.204,4.22,4.199,4.21,247
20110401|2010-12-01 12:00,1,4.215,4.246,4.207,4.229,196
20110401|2010-12-01 12:30,1,4.235,4.235,4.207,4.215,229
20110401|2010-12-01 13:00,1,4.212,4.215,4.176,4.213,102
20110401|2010-12-01 13:30,1,4.208,4.223,4.208,4.217,33
20110401|2010-12-01 14:00,1,4.212,4.224,4.212,4.224,14
20110401|2010-12-01 14:30,1,4.221,4.223,4.219,4.221,9
20110401|2010-12-01 15:00,1,4.222,4.23,4.22,4.23,9
20110401|2010-12-01 15:30,1,4.23,4.234,4.23,4.234,2
20110401|2010-12-01 16:00,1,4.234,4.243,4.234,4.243,10
20110401|2010-12-01 20:00,2,4.231,4.231,4.231,4.231,1
20110401|2010-12-01 22:30,2,4.229,4.229,4.229,4.229,1
20110401|2010-12-02 01:30,2,4.238,4.238,4.218,4.229,5
20110401|2010-12-02 02:00,2,4.22,4.22,4.22,4.22,1
20110401|2010-12-02 02:30,2,4.229,4.233,4.229,4.233,2
20110401|2010-12-02 03:00,2,4.234,4.234,4.234,4.234,1
20110401|2010-12-02 03:30,2,4.241,4.241,4.241,4.241,2
20110401|2010-12-02 04:00,2,4.243,4.247,4.243,4.247,8
20110401|2010-12-02 04:30,2,4.249,4.251,4.249,4.251,3
20110401|2010-12-02 05:30,2,4.252,4.254,4.252,4.254,31
20110401|2010-12-02 06:00,2,4.257,4.278,4.252,4.278,20
20110401|2010-12-02 06:30,2,4.281,4.288,4.275,4.285,13
20110401|2010-12-02 07:00,2,4.284,4.296,4.265,4.278,87
20110401|2010-12-02 07:30,2,4.275,4.289,4.263,4.273,32
20110401|2010-12-02 08:00,2,4.265,4.281,4.23,4.232,251
20110401|2010-12-02 08:30,2,4.241,4.261,4.229,4.255,26
20110401|2010-12-02 09:00,2,4.251,4.284,4.241,4.257,386
20110401|2010-12-02 09:30,2,4.219,4.267,4.21,4.222,140
20110401|2010-12-02 10:00,2,4.216,4.25,4.216,4.228,265
20110401|2010-12-02 10:30,2,4.226,4.232,4.16,4.16,230
20110401|2010-12-02 11:00,2,4.16,4.182,4.149,4.172,231
20110401|2010-12-02 11:30,2,4.178,4.193,4.16,4.175,443
20110401|2010-12-02 12:00,2,4.169,4.192,4.169,4.192,87
20110401|2010-12-02 12:30,2,4.193,4.214,4.193,4.208,49
20110401|2010-12-02 13:00,2,4.216,4.289,4.216,4.274,287
20110401|2010-12-02 13:30,2,4.273,4.275,4.258,4.258,268
20110401|2010-12-02 14:00,2,4.26,4.27,4.26,4.27,30
20110401|2010-12-02 14:30,2,4.27,4.274,4.26,4.263,24
20110401|2010-12-02 15:00,2,4.265,4.27,4.265,4.27,12
20110401|2010-12-02 15:30,2,4.275,4.28,4.272,4.28,13
20110401|2010-12-02 16:00,2,4.277,4.277,4.277,4.277,1
20110401|2010-12-02 17:30,3,4.285,4.286,4.284,4.284,6
20110401|2010-12-02 21:00,3,4.284,4.284,4.284,4.284,1
20110401|2010-12-02 22:00,3,4.278,4.278,4.278,4.278,1
20110401|2010-12-02 22:30,3,4.27,4.27,4.263,4.263,3
20110401|2010-12-02 23:00,3,4.27,4.27,4.27,4.27,1
20110401|2010-12-03 02:00,3,4.256,4.256,4.256,4.256,1
20110401|2010-12-03 02:30,3,4.267,4.267,4.266,4.266,5
20110401|2010-12-03 03:00,3,4.259,4.262,4.257,4.262,4
20110401|2010-12-03 04:30,3,4.255,4.255,4.246,4.246,2
20110401|2010-12-03 05:00,3,4.249,4.249,4.249,4.249,1
20110401|2010-12-03 05:30,3,4.255,4.255,4.255,4.255,3
20110401|2010-12-03 06:00,3,4.27,4.28,4.27,4.273,6
20110401|2010-12-03 06:30,3,4.267,4.27,4.267,4.27,4
20110401|2010-12-03 07:00,3,4.268,4.276,4.243,4.276,30
20110401|2010-12-03 07:30,3,4.274,4.274,4.245,4.258,23
20110401|2010-12-03 08:00,3,4.272,4.308,4.26,4.289,323
20110401|2010-12-03 08:30,3,4.29,4.318,4.29,4.318,122
20110401|2010-12-03 09:00,3,4.303,4.315,4.297,4.31,94
20110401|2010-12-03 09:30,3,4.304,4.306,4.283,4.291,75
20110401|2010-12-03 10:00,3,4.28,4.287,4.254,4.26,65
20110401|2010-12-03 10:30,3,4.259,4.268,4.233,4.245,117
20110401|2010-12-03 11:00,3,4.244,4.27,4.242,4.254,112
20110401|2010-12-03 11:30,3,4.253,4.263,4.247,4.257,46
20110401|2010-12-03 12:00,3,4.257,4.257,4.24,4.246,51
20110401|2010-12-03 12:30,3,4.24,4.282,4.24,4.282,128
20110401|2010-12-03 13:00,3,4.278,4.301,4.274,4.295,517
20110401|2010-12-03 13:30,3,4.292,4.292,4.277,4.277,64
20110401|2010-12-03 14:00,3,4.274,4.28,4.274,4.28,9
20110401|2010-12-03 14:30,3,4.286,4.286,4.274,4.274,6
20110401|2010-12-03 15:00,3,4.27,4.277,4.27,4.27,17
20110401|2010-12-03 15:30,3,4.268,4.274,4.266,4.266,4
20110401|2010-12-03 16:00,3,4.268,4.268,4.267,4.267,4
20110401|2010-12-05 17:00,6,4.333,4.349,4.333,4.335,14
20110401|2010-12-05 17:30,6,4.35,4.35,4.35,4.35,1
20110401|2010-12-05 18:00,6,4.352,4.352,4.345,4.345,3
20110401|2010-12-05 18:30,6,4.345,4.345,4.345,4.345,1
20110401|2010-12-05 19:30,6,4.338,4.338,4.338,4.338,4
20110401|2010-12-05 20:00,6,4.339,4.339,4.338,4.338,7
20110401|2010-12-05 20:30,6,4.345,4.35,4.345,4.35,31
20110401|2010-12-05 21:30,6,4.351,4.351,4.351,4.351,1
20110401|2010-12-05 23:00,6,4.336,4.336,4.336,4.336,2
20110401|2010-12-06 00:00,6,4.327,4.327,4.327,4.327,1
20110401|2010-12-06 01:30,6,4.34,4.34,4.335,4.338,33
20110401|2010-12-06 02:00,6,4.335,4.335,4.33,4.33,25
20110401|2010-12-06 03:00,6,4.327,4.327,4.327,4.327,1
20110401|2010-12-06 05:30,6,4.322,4.329,4.322,4.329,17
20110401|2010-12-06 06:00,6,4.331,4.345,4.331,4.342,10
20110401|2010-12-06 06:30,6,4.34,4.34,4.333,4.335,5
20110401|2010-12-06 07:00,6,4.339,4.369,4.339,4.342,118
20110401|2010-12-06 07:30,6,4.348,4.374,4.348,4.366,54
20110401|2010-12-06 08:00,6,4.371,4.407,4.371,4.375,423
20110401|2010-12-06 08:30,6,4.367,4.39,4.361,4.387,217
20110401|2010-12-06 09:00,6,4.383,4.406,4.378,4.403,201
20110401|2010-12-06 09:30,6,4.403,4.404,4.38,4.388,129
20110401|2010-12-06 10:00,6,4.38,4.396,4.365,4.396,76
20110401|2010-12-06 10:30,6,4.397,4.423,4.389,4.415,217
20110401|2010-12-06 11:00,6,4.41,4.41,4.374,4.378,147
20110401|2010-12-06 11:30,6,4.378,4.384,4.364,4.38,107
20110401|2010-12-06 12:00,6,4.381,4.386,4.374,4.386,36
20110401|2010-12-06 12:30,6,4.386,4.434,4.385,4.432,223
20110401|2010-12-06 13:00,6,4.429,4.435,4.393,4.408,227
20110401|2010-12-06 13:30,6,4.406,4.413,4.403,4.411,39
20110401|2010-12-06 14:00,6,4.405,4.411,4.405,4.409,25
20110401|2010-12-06 14:30,6,4.409,4.411,4.409,4.41,11
20110401|2010-12-06 15:00,6,4.414,4.417,4.41,4.414,80
20110401|2010-12-06 15:30,6,4.415,4.415,4.412,4.412,6
20110401|2010-12-06 16:00,6,4.417,4.417,4.415,4.415,3
20110401|2010-12-06 17:30,7,4.421,4.423,4.421,4.421,5
20110401|2010-12-06 18:00,7,4.426,4.426,4.426,4.426,3
20110401|2010-12-06 19:00,7,4.432,4.433,4.432,4.433,13
20110401|2010-12-06 20:30,7,4.43,4.436,4.43,4.43,3
20110401|2010-12-06 21:00,7,4.436,4.439,4.436,4.439,5
20110401|2010-12-06 21:30,7,4.431,4.431,4.431,4.431,1
20110401|2010-12-06 22:00,7,4.427,4.43,4.42,4.42,3
20110401|2010-12-06 22:30,7,4.404,4.404,4.404,4.404,1
20110401|2010-12-06 23:00,7,4.401,4.408,4.401,4.408,2
20110401|2010-12-06 23:30,7,4.4,4.4,4.4,4.4,1
20110401|2010-12-07 00:00,7,4.4,4.401,4.4,4.401,5
20110401|2010-12-07 01:00,7,4.415,4.415,4.415,4.415,9
20110401|2010-12-07 01:30,7,4.417,4.417,4.417,4.417,2
20110401|2010-12-07 02:00,7,4.423,4.423,4.423,4.423,21
20110401|2010-12-07 02:30,7,4.427,4.427,4.427,4.427,1
20110401|2010-12-07 03:30,7,4.431,4.446,4.431,4.438,21
20110401|2010-12-07 04:00,7,4.455,4.459,4.455,4.459,22
20110401|2010-12-07 04:30,7,4.46,4.465,4.46,4.465,44
20110401|2010-12-07 05:00,7,4.465,4.467,4.465,4.465,31
20110401|2010-12-07 05:30,7,4.463,4.463,4.448,4.448,58
20110401|2010-12-07 06:00,7,4.455,4.467,4.453,4.46,69
20110401|2010-12-07 06:30,7,4.463,4.463,4.431,4.431,161
20110401|2010-12-07 07:00,7,4.428,4.434,4.409,4.427,223
20110401|2010-12-07 07:30,7,4.425,4.433,4.403,4.41,346
20110401|2010-12-07 08:00,7,4.401,4.421,4.395,4.416,177
20110401|2010-12-07 08:30,7,4.413,4.43,4.413,4.414,102
20110401|2010-12-07 09:00,7,4.418,4.422,4.401,4.421,67
20110401|2010-12-07 09:30,7,4.42,4.427,4.416,4.421,107
20110401|2010-12-07 10:00,7,4.421,4.431,4.417,4.423,92
20110401|2010-12-07 10:30,7,4.424,4.45,4.424,4.434,149
20110401|2010-12-07 11:00,7,4.437,4.437,4.37,4.373,439
20110401|2010-12-07 11:30,7,4.378,4.381,4.359,4.375,88
20110401|2010-12-07 12:00,7,4.38,4.386,4.352,4.364,149
20110401|2010-12-07 12:30,7,4.363,4.365,4.328,4.332,198
20110401|2010-12-07 13:00,7,4.342,4.353,4.336,4.343,94
20110401|2010-12-07 13:30,7,4.344,4.346,4.343,4.343,11
20110401|2010-12-07 14:00,7,4.344,4.345,4.342,4.344,27
20110401|2010-12-07 14:30,7,4.347,4.353,4.347,4.352,13
20110401|2010-12-07 15:00,7,4.354,4.359,4.341,4.341,17
20110401|2010-12-07 15:30,7,4.336,4.342,4.335,4.338,9
20110401|2010-12-07 16:00,7,4.335,4.335,4.335,4.335,1
20110401|2010-12-07 17:00,8,4.349,4.35,4.349,4.35,3
20110401|2010-12-07 17:30,8,4.321,4.321,4.306,4.32,11
20110401|2010-12-07 21:00,8,4.327,4.327,4.327,4.327,1
20110401|2010-12-07 23:00,8,4.343,4.343,4.343,4.343,1
20110401|2010-12-08 00:00,8,4.347,4.352,4.347,4.352,7
20110401|2010-12-08 01:00,8,4.352,4.356,4.352,4.356,2
20110401|2010-12-08 02:00,8,4.357,4.357,4.356,4.356,7
20110401|2010-12-08 02:30,8,4.355,4.355,4.351,4.351,2
20110401|2010-12-08 05:00,8,4.372,4.372,4.372,4.372,1
20110401|2010-12-08 05:30,8,4.375,4.392,4.375,4.391,5
20110401|2010-12-08 06:00,8,4.4,4.402,4.399,4.4,7
20110401|2010-12-08 06:30,8,4.404,4.404,4.376,4.377,10
20110401|2010-12-08 07:00,8,4.39,4.413,4.384,4.406,50
20110401|2010-12-08 07:30,8,4.411,4.432,4.399,4.415,97
20110401|2010-12-08 08:00,8,4.424,4.487,4.42,4.467,207
20110401|2010-12-08 08:30,8,4.46,4.481,4.447,4.459,306
20110401|2010-12-08 09:00,8,4.457,4.472,4.445,4.464,232
20110401|2010-12-08 09:30,8,4.461,4.472,4.449,4.472,324
20110401|2010-12-08 10:00,8,4.47,4.47,4.447,4.462,97
20110401|2010-12-08 10:30,8,4.461,4.48,4.448,4.471,172
20110401|2010-12-08 11:00,8,4.472,4.473,4.453,4.468,65
20110401|2010-12-08 11:30,8,4.47,4.483,4.465,4.478,49
20110401|2010-12-08 12:00,8,4.478,4.489,4.469,4.489,172
20110401|2010-12-08 12:30,8,4.489,4.493,4.464,4.464,212
20110401|2010-12-08 13:00,8,4.471,4.528,4.464,4.522,388
20110401|2010-12-08 13:30,8,4.516,4.521,4.509,4.509,89
20110401|2010-12-08 14:00,8,4.507,4.51,4.498,4.503,147
20110401|2010-12-08 14:30,8,4.511,4.511,4.502,4.503,6
20110401|2010-12-08 15:00,8,4.505,4.516,4.501,4.516,11
20110401|2010-12-08 15:30,8,4.512,4.512,4.507,4.508,23
20110401|2010-12-08 16:00,8,4.511,4.511,4.51,4.51,2
20110401|2010-12-08 18:30,9,4.525,4.525,4.525,4.525,7
20110401|2010-12-08 22:00,9,4.519,4.519,4.519,4.519,1
20110401|2010-12-08 23:30,9,4.511,4.511,4.511,4.511,1
20110401|2010-12-09 00:30,9,4.534,4.535,4.534,4.535,3
20110401|2010-12-09 01:00,9,4.535,4.54,4.535,4.54,9
20110401|2010-12-09 01:30,9,4.54,4.555,4.54,4.554,80
20110401|2010-12-09 02:00,9,4.554,4.557,4.551,4.553,184
20110401|2010-12-09 02:30,9,4.544,4.544,4.544,4.544,1
20110401|2010-12-09 03:00,9,4.534,4.534,4.534,4.534,1
20110401|2010-12-09 03:30,9,4.532,4.535,4.53,4.535,58
20110401|2010-12-09 04:00,9,4.535,4.535,4.528,4.534,8
20110401|2010-12-09 04:30,9,4.542,4.542,4.536,4.536,2
20110401|2010-12-09 05:00,9,4.534,4.537,4.515,4.517,6
20110401|2010-12-09 05:30,9,4.524,4.533,4.524,4.533,2
20110401|2010-12-09 06:00,9,4.526,4.526,4.522,4.522,2
20110401|2010-12-09 06:30,9,4.522,4.522,4.498,4.498,8
20110401|2010-12-09 07:00,9,4.501,4.516,4.492,4.502,16
20110401|2010-12-09 07:30,9,4.497,4.507,4.483,4.491,33
20110401|2010-12-09 08:00,9,4.501,4.501,4.464,4.471,81
20110401|2010-12-09 08:30,9,4.47,4.49,4.468,4.49,126
20110401|2010-12-09 09:00,9,4.49,4.504,4.485,4.5,41
20110401|2010-12-09 09:30,9,4.516,4.532,4.444,4.49,609
20110401|2010-12-09 10:00,9,4.491,4.492,4.454,4.455,246
20110401|2010-12-09 10:30,9,4.457,4.457,4.41,4.425,575
20110401|2010-12-09 11:00,9,4.425,4.429,4.378,4.404,583
20110401|2010-12-09 11:30,9,4.403,4.408,4.387,4.4,192
20110401|2010-12-09 12:00,9,4.393,4.408,4.389,4.389,44
20110401|2010-12-09 12:30,9,4.397,4.397,4.354,4.373,100
20110401|2010-12-09 13:00,9,4.374,4.386,4.359,4.372,116
20110401|2010-12-09 13:30,9,4.373,4.378,4.371,4.376,50
20110401|2010-12-09 14:00,9,4.377,4.377,4.372,4.372,9
20110401|2010-12-09 14:30,9,4.373,4.375,4.369,4.371,14
20110401|2010-12-09 15:00,9,4.368,4.371,4.364,4.371,19
20110401|2010-12-09 15:30,9,4.358,4.364,4.356,4.364,5
20110401|2010-12-09 16:00,9,4.36,4.36,4.357,4.357,4
20110401|2010-12-09 17:00,10,4.35,4.35,4.343,4.343,2
20110401|2010-12-09 18:00,10,4.355,4.371,4.355,4.371,7
20110401|2010-12-09 20:30,10,4.381,4.381,4.381,4.381,1
20110401|2010-12-09 21:30,10,4.38,4.38,4.38,4.38,1
20110401|2010-12-09 23:00,10,4.38,4.38,4.36,4.36,2
20110401|2010-12-10 00:00,10,4.37,4.37,4.37,4.37,1
20110401|2010-12-10 01:00,10,4.379,4.379,4.379,4.379,1
20110401|2010-12-10 02:30,10,4.385,4.388,4.385,4.388,2
20110401|2010-12-10 04:00,10,4.391,4.391,4.391,4.391,1
20110401|2010-12-10 04:30,10,4.387,4.39,4.384,4.39,4
20110401|2010-12-10 05:00,10,4.377,4.384,4.377,4.384,2
20110401|2010-12-10 05:30,10,4.37,4.37,4.37,4.37,1
20110401|2010-12-10 06:00,10,4.379,4.379,4.368,4.371,7
20110401|2010-12-10 06:30,10,4.364,4.37,4.352,4.358,27
20110401|2010-12-10 07:00,10,4.351,4.352,4.32,4.331,255
20110401|2010-12-10 07:30,10,4.334,4.36,4.329,4.355,35
20110401|2010-12-10 08:00,10,4.339,4.341,4.304,4.332,93
20110401|2010-12-10 08:30,10,4.331,4.358,4.325,4.331,99
20110401|2010-12-10 09:00,10,4.327,4.338,4.305,4.306,340
20110401|2010-12-10 09:30,10,4.306,4.347,4.306,4.347,295
20110401|2010-12-10 10:00,10,4.343,4.354,4.327,4.337,148
20110401|2010-12-10 10:30,10,4.34,4.367,4.338,4.352,99
20110401|2010-12-10 11:00,10,4.353,4.405,4.353,4.395,81
20110401|2010-12-10 11:30,10,4.398,4.408,4.379,4.38,91
20110401|2010-12-10 12:00,10,4.39,4.4,4.362,4.363,96
20110401|2010-12-10 12:30,10,4.36,4.381,4.352,4.381,73
20110401|2010-12-10 13:00,10,4.393,4.4,4.35,4.371,671
20110401|2010-12-10 13:30,10,4.37,4.379,4.368,4.372,75
20110401|2010-12-10 14:00,10,4.371,4.372,4.368,4.368,7
20110401|2010-12-10 14:30,10,4.367,4.383,4.366,4.383,7
20110401|2010-12-10 15:00,10,4.382,4.386,4.382,4.386,8
20110401|2010-12-10 15:30,10,4.378,4.378,4.378,4.378,1
20110401|2010-12-10 16:00,10,4.382,4.382,4.382,4.382,1
20110401|2010-12-12 17:00,13,4.426,4.435,4.411,4.435,4
20110401|2010-12-12 17:30,13,4.428,4.431,4.428,4.431,2
20110401|2010-12-12 18:00,13,4.434,4.434,4.434,4.434,1
20110401|2010-12-12 19:00,13,4.437,4.437,4.437,4.437,1
20110401|2010-12-12 20:30,13,4.441,4.441,4.441,4.441,1
20110401|2010-12-12 22:00,13,4.428,4.428,4.428,4.428,4
20110401|2010-12-12 22:30,13,4.428,4.428,4.417,4.417,2
20110401|2010-12-12 23:00,13,4.42,4.42,4.42,4.42,1
20110401|2010-12-13 00:00,13,4.42,4.42,4.42,4.42,1
20110401|2010-12-13 04:00,13,4.429,4.429,4.42,4.42,2
20110401|2010-12-13 05:00,13,4.429,4.438,4.429,4.438,2
20110401|2010-12-13 05:30,13,4.435,4.435,4.42,4.42,2
20110401|2010-12-13 06:00,13,4.446,4.452,4.446,4.449,5
20110401|2010-12-13 06:30,13,4.447,4.456,4.438,4.456,16
20110401|2010-12-13 07:00,13,4.459,4.484,4.454,4.483,61
20110401|2010-12-13 07:30,13,4.482,4.487,4.448,4.448,84
20110401|2010-12-13 08:00,13,4.451,4.464,4.433,4.442,198
20110401|2010-12-13 08:30,13,4.44,4.45,4.392,4.398,256
20110401|2010-12-13 09:00,13,4.395,4.409,4.375,4.376,136
20110401|2010-12-13 09:30,13,4.372,4.372,4.323,4.331,122
20110401|2010-12-13 10:00,13,4.33,4.332,4.29,4.329,166
20110401|2010-12-13 10:30,13,4.338,4.386,4.338,4.36,134
20110401|2010-12-13 11:00,13,4.355,4.385,4.321,4.335,140
20110401|2010-12-13 11:30,13,4.335,4.345,4.321,4.34,41
20110401|2010-12-13 12:00,13,4.357,4.396,4.345,4.395,46
20110401|2010-12-13 12:30,13,4.393,4.393,4.361,4.376,104
20110401|2010-12-13 13:00,13,4.378,4.391,4.376,4.383,66
20110401|2010-12-13 13:30,13,4.379,4.388,4.378,4.382,58
20110401|2010-12-13 14:00,13,4.383,4.385,4.378,4.378,25
20110401|2010-12-13 14:30,13,4.378,4.378,4.372,4.372,12
20110401|2010-12-13 15:00,13,4.371,4.377,4.364,4.377,9
20110401|2010-12-13 15:30,13,4.379,4.388,4.379,4.386,10
20110401|2010-12-13 16:00,13,4.39,4.39,4.389,4.389,6
20110401|2010-12-13 19:30,14,4.38,4.38,4.38,4.38,3
20110401|2010-12-13 22:30,14,4.37,4.37,4.37,4.37,1
20110401|2010-12-13 23:30,14,4.37,4.37,4.35,4.35,2
20110401|2010-12-14 00:00,14,4.364,4.364,4.364,4.364,1
20110401|2010-12-14 00:30,14,4.359,4.359,4.359,4.359,1
20110401|2010-12-14 03:00,14,4.35,4.35,4.347,4.347,4
20110401|2010-12-14 04:00,14,4.364,4.364,4.364,4.364,1
20110401|2010-12-14 04:30,14,4.375,4.375,4.375,4.375,1
20110401|2010-12-14 05:00,14,4.378,4.378,4.378,4.378,1
20110401|2010-12-14 05:30,14,4.372,4.372,4.371,4.372,3
20110401|2010-12-14 06:00,14,4.361,4.37,4.352,4.37,19
20110401|2010-12-14 06:30,14,4.348,4.359,4.347,4.352,21
20110401|2010-12-14 07:00,14,4.353,4.358,4.335,4.357,192
20110401|2010-12-14 07:30,14,4.348,4.356,4.322,4.336,77
20110401|2010-12-14 08:00,14,4.33,4.33,4.297,4.319,594
20110401|2010-12-14 08:30,14,4.315,4.33,4.309,4.323,79
20110401|2010-12-14 09:00,14,4.326,4.326,4.309,4.31,35
20110401|2010-12-14 09:30,14,4.309,4.314,4.301,4.314,56
20110401|2010-12-14 10:00,14,4.309,4.318,4.298,4.304,56
20110401|2010-12-14 10:30,14,4.311,4.323,4.25,4.253,118
20110401|2010-12-14 11:00,14,4.261,4.266,4.244,4.261,184
20110401|2010-12-14 11:30,14,4.266,4.27,4.257,4.269,38
20110401|2010-12-14 12:00,14,4.268,4.274,4.255,4.255,29
20110401|2010-12-14 12:30,14,4.255,4.274,4.246,4.246,39
20110401|2010-12-14 13:00,14,4.259,4.259,4.239,4.244,70
20110401|2010-12-14 13:30,14,4.245,4.248,4.24,4.247,98
20110401|2010-12-14 14:00,14,4.251,4.252,4.246,4.246,8
20110401|2010-12-14 14:30,14,4.247,4.249,4.241,4.249,18
20110401|2010-12-14 15:00,14,4.25,4.25,4.25,4.25,12
20110401|2010-12-14 15:30,14,4.252,4.252,4.252,4.252,2
20110401|2010-12-14 18:00,15,4.23,4.23,4.23,4.23,4
20110401|2010-12-14 20:30,15,4.225,4.225,4.225,4.225,1
20110401|2010-12-14 22:30,15,4.24,4.245,4.24,4.245,3
20110401|2010-12-15 01:00,15,4.227,4.227,4.227,4.227,1
20110401|2010-12-15 02:00,15,4.225,4.225,4.223,4.224,42
20110401|2010-12-15 02:30,15,4.224,4.224,4.224,4.224,5
20110401|2010-12-15 03:30,15,4.224,4.224,4.22,4.22,18
20110401|2010-12-15 04:00,15,4.219,4.219,4.217,4.219,32
20110401|2010-12-15 04:30,15,4.216,4.216,4.216,4.216,2
20110401|2010-12-15 05:00,15,4.218,4.219,4.214,4.217,67
20110401|2010-12-15 05:30,15,4.214,4.219,4.214,4.215,106
20110401|2010-12-15 06:00,15,4.212,4.212,4.199,4.199,20
20110401|2010-12-15 06:30,15,4.199,4.221,4.199,4.218,148
20110401|2010-12-15 07:00,15,4.217,4.228,4.217,4.224,201
20110401|2010-12-15 07:30,15,4.225,4.225,4.205,4.224,168
20110401|2010-12-15 08:00,15,4.224,4.25,4.218,4.246,362
20110401|2010-12-15 08:30,15,4.244,4.244,4.221,4.224,130
20110401|2010-12-15 09:00,15,4.223,4.233,4.214,4.214,401
20110401|2010-12-15 09:30,15,4.222,4.223,4.206,4.219,53
20110401|2010-12-15 10:00,15,4.214,4.222,4.185,4.216,131
20110401|2010-12-15 10:30,15,4.208,4.25,4.208,4.238,128
20110401|2010-12-15 11:00,15,4.23,4.23,4.216,4.22,48
20110401|2010-12-15 11:30,15,4.219,4.219,4.209,4.211,72
20110401|2010-12-15 12:00,15,4.212,4.216,4.205,4.205,51
20110401|2010-12-15 12:30,15,4.205,4.205,4.191,4.204,178
20110401|2010-12-15 13:00,15,4.207,4.223,4.207,4.214,679
20110401|2010-12-15 13:30,15,4.218,4.225,4.214,4.223,52
20110401|2010-12-15 14:00,15,4.227,4.227,4.223,4.224,59
20110401|2010-12-15 14:30,15,4.223,4.227,4.221,4.227,14
20110401|2010-12-15 15:00,15,4.227,4.229,4.227,4.229,5
20110401|2010-12-15 15:30,15,4.228,4.229,4.228,4.229,6
20110401|2010-12-15 16:00,15,4.227,4.228,4.226,4.228,4
20110401|2010-12-15 20:00,16,4.222,4.222,4.222,4.222,1
20110401|2010-12-15 21:30,16,4.224,4.225,4.224,4.225,2
20110401|2010-12-15 23:30,16,4.231,4.231,4.225,4.225,3
20110401|2010-12-16 00:00,16,4.225,4.225,4.225,4.225,6
20110401|2010-12-16 00:30,16,4.225,4.225,4.225,4.225,7
20110401|2010-12-16 01:30,16,4.207,4.207,4.207,4.207,1
20110401|2010-12-16 02:00,16,4.21,4.21,4.21,4.21,15
20110401|2010-12-16 02:30,16,4.21,4.21,4.21,4.21,10
20110401|2010-12-16 03:00,16,4.212,4.212,4.212,4.212,1
20110401|2010-12-16 03:30,16,4.207,4.207,4.207,4.207,1
20110401|2010-12-16 04:30,16,4.205,4.205,4.19,4.19,6
20110401|2010-12-16 05:00,16,4.192,4.192,4.163,4.166,15
20110401|2010-12-16 05:30,16,4.17,4.17,4.159,4.164,4
20110401|2010-12-16 06:00,16,4.166,4.166,4.16,4.16,73
20110401|2010-12-16 06:30,16,4.162,4.167,4.162,4.163,123
20110401|2010-12-16 07:00,16,4.163,4.181,4.158,4.176,274
20110401|2010-12-16 07:30,16,4.176,4.182,4.166,4.166,206
20110401|2010-12-16 08:00,16,4.16,4.164,4.146,4.159,450
20110401|2010-12-16 08:30,16,4.159,4.177,4.157,4.162,136
20110401|2010-12-16 09:00,16,4.163,4.169,4.154,4.165,345
20110401|2010-12-16 09:30,16,4.162,4.162,4.072,4.083,512
20110401|2010-12-16 10:00,16,4.083,4.091,4.059,4.06,317
20110401|2010-12-16 10:30,16,4.06,4.089,4.059,4.067,443
20110401|2010-12-16 11:00,16,4.066,4.074,4.056,4.069,490
20110401|2010-12-16 11:30,16,4.069,4.069,4.051,4.059,116
20110401|2010-12-16 12:00,16,4.063,4.079,4.061,4.079,122
20110401|2010-12-16 12:30,16,4.078,4.089,4.074,4.087,171
20110401|2010-12-16 13:00,16,4.084,4.09,4.065,4.067,146
20110401|2010-12-16 13:30,16,4.065,4.067,4.06,4.061,81
20110401|2010-12-16 14:00,16,4.061,4.062,4.05,4.051,61
20110401|2010-12-16 14:30,16,4.054,4.054,4.046,4.046,23
20110401|2010-12-16 15:00,16,4.049,4.05,4.049,4.05,6
20110401|2010-12-16 15:30,16,4.051,4.052,4.041,4.043,10
20110401|2010-12-16 16:00,16,4.042,4.042,4.042,4.042,1
20110401|2010-12-16 19:00,17,4.035,4.037,4.032,4.032,4
20110401|2010-12-16 19:30,17,4.036,4.04,4.036,4.04,6
20110401|2010-12-16 20:00,17,4.039,4.039,4.039,4.039,1
20110401|2010-12-16 20:30,17,4.039,4.039,4.039,4.039,1
20110401|2010-12-16 22:00,17,4.052,4.052,4.052,4.052,2
20110401|2010-12-16 22:30,17,4.048,4.048,4.048,4.048,1
20110401|2010-12-17 00:00,17,4.051,4.052,4.05,4.052,10
20110401|2010-12-17 00:30,17,4.051,4.051,4.051,4.051,3
20110401|2010-12-17 01:00,17,4.045,4.045,4.044,4.045,4
20110401|2010-12-17 01:30,17,4.031,4.031,4.029,4.03,62
20110401|2010-12-17 02:00,17,4.031,4.031,4.028,4.028,64
20110401|2010-12-17 02:30,17,4.026,4.026,4.021,4.021,15
20110401|2010-12-17 03:00,17,4.02,4.02,4.019,4.019,19
20110401|2010-12-17 03:30,17,4.015,4.015,4.014,4.014,41
20110401|2010-12-17 04:00,17,4.019,4.021,4.018,4.018,24
20110401|2010-12-17 04:30,17,4.019,4.019,4.019,4.019,12
20110401|2010-12-17 05:00,17,4.019,4.02,4.012,4.012,65
20110401|2010-12-17 05:30,17,4.011,4.013,4.011,4.013,38
20110401|2010-12-17 06:00,17,4.012,4.015,4.01,4.015,41
20110401|2010-12-17 06:30,17,4.013,4.014,4.005,4.013,63
20110401|2010-12-17 07:00,17,4.013,4.013,3.99,3.996,196
20110401|2010-12-17 07:30,17,3.997,4.01,3.98,4.01,177
20110401|2010-12-17 08:00,17,4.008,4.051,4.008,4.038,544
20110401|2010-12-17 08:30,17,4.037,4.066,4.037,4.058,292
20110401|2010-12-17 09:00,17,4.058,4.077,4.057,4.065,204
20110401|2010-12-17 09:30,17,4.07,4.077,4.064,4.072,78
20110401|2010-12-17 10:00,17,4.071,4.08,4.049,4.08,179
20110401|2010-12-17 10:30,17,4.083,4.087,4.067,4.084,221
20110401|2010-12-17 11:00,17,4.084,4.107,4.084,4.107,78
20110401|2010-12-17 11:30,17,4.103,4.123,4.103,4.114,246
20110401|2010-12-17 12:00,17,4.114,4.132,4.108,4.115,158
20110401|2010-12-17 12:30,17,4.121,4.122,4.096,4.11,69
20110401|2010-12-17 13:00,17,4.108,4.108,4.084,4.093,170
20110401|2010-12-17 13:30,17,4.094,4.099,4.089,4.096,172
20110401|2010-12-17 14:00,17,4.1,4.103,4.096,4.096,11
20110401|2010-12-17 14:30,17,4.1,4.101,4.093,4.093,16
20110401|2010-12-17 15:00,17,4.091,4.096,4.085,4.096,26
20110401|2010-12-17 15:30,17,4.086,4.086,4.085,4.085,7
20110401|2010-12-17 16:00,17,4.081,4.081,4.081,4.081,3
20110401|2010-12-19 17:00,20,4.076,4.076,4.076,4.076,1
20110401|2010-12-19 17:30,20,4.065,4.065,4.05,4.05,5
20110401|2010-12-19 18:30,20,4.05,4.05,4.044,4.044,3
20110401|2010-12-19 19:00,20,4.046,4.046,4.046,4.046,10
20110401|2010-12-19 19:30,20,4.046,4.046,4.046,4.046,2
20110401|2010-12-19 20:00,20,4.05,4.05,4.05,4.05,1
20110401|2010-12-19 20:30,20,4.049,4.049,4.048,4.048,3
20110401|2010-12-19 22:00,20,4.058,4.058,4.058,4.058,1
20110401|2010-12-19 22:30,20,4.05,4.05,4.05,4.05,1
20110401|2010-12-20 00:30,20,4.045,4.045,4.045,4.045,4
20110401|2010-12-20 02:00,20,4.065,4.065,4.065,4.065,3
20110401|2010-12-20 02:30,20,4.054,4.058,4.054,4.058,3
20110401|2010-12-20 03:30,20,4.04,4.04,4.04,4.04,37
20110401|2010-12-20 04:00,20,4.04,4.042,4.04,4.041,28
20110401|2010-12-20 04:30,20,4.041,4.044,4.041,4.042,33
20110401|2010-12-20 05:00,20,4.045,4.054,4.042,4.05,102
20110401|2010-12-20 05:30,20,4.05,4.059,4.05,4.054,38
20110401|2010-12-20 06:00,20,4.054,4.076,4.054,4.073,150
20110401|2010-12-20 06:30,20,4.076,4.104,4.076,4.102,132
20110401|2010-12-20 07:00,20,4.102,4.14,4.102,4.133,201
20110401|2010-12-20 07:30,20,4.134,4.141,4.113,4.113,47
20110401|2010-12-20 08:00,20,4.108,4.135,4.103,4.126,291
20110401|2010-12-20 08:30,20,4.124,4.13,4.109,4.117,59
20110401|2010-12-20 09:00,20,4.116,4.116,4.083,4.102,97
20110401|2010-12-20 09:30,20,4.102,4.115,4.098,4.109,66
20110401|2010-12-20 10:00,20,4.108,4.13,4.108,4.13,89
20110401|2010-12-20 10:30,20,4.131,4.16,4.131,4.153,103
20110401|2010-12-20 11:00,20,4.15,4.17,4.14,4.155,130
20110401|2010-12-20 11:30,20,4.154,4.17,4.154,4.17,55
20110401|2010-12-20 12:00,20,4.166,4.185,4.166,4.18,289
20110401|2010-12-20 12:30,20,4.18,4.18,4.155,4.179,158
20110401|2010-12-20 13:00,20,4.179,4.256,4.174,4.255,573
20110401|2010-12-20 13:30,20,4.257,4.263,4.249,4.262,205
20110401|2010-12-20 14:00,20,4.264,4.264,4.258,4.258,30
20110401|2010-12-20 14:30,20,4.259,4.26,4.255,4.256,73
20110401|2010-12-20 15:00,20,4.258,4.258,4.247,4.25,14
20110401|2010-12-20 15:30,20,4.252,4.254,4.25,4.253,10
20110401|2010-12-20 16:00,20,4.255,4.255,4.255,4.255,1
20110401|2010-12-20 22:00,21,4.22,4.22,4.22,4.22,3
20110401|2010-12-21 01:00,21,4.24,4.247,4.24,4.247,22
20110401|2010-12-21 02:30,21,4.225,4.225,4.225,4.225,1
20110401|2010-12-21 03:00,21,4.229,4.229,4.229,4.229,1
20110401|2010-12-21 04:00,21,4.225,4.233,4.222,4.233,33
20110401|2010-12-21 05:00,21,4.228,4.231,4.228,4.231,2
20110401|2010-12-21 05:30,21,4.23,4.23,4.215,4.215,4
20110401|2010-12-21 06:00,21,4.218,4.218,4.209,4.212,7
20110401|2010-12-21 06:30,21,4.222,4.229,4.206,4.206,9
20110401|2010-12-21 07:00,21,4.209,4.238,4.209,4.229,34
20110401|2010-12-21 07:30,21,4.23,4.23,4.19,4.203,51
20110401|2010-12-21 08:00,21,4.197,4.197,4.158,4.17,197
20110401|2010-12-21 08:30,21,4.17,4.188,4.17,4.178,104
20110401|2010-12-21 09:00,21,4.18,4.196,4.18,4.187,106
20110401|2010-12-21 09:30,21,4.185,4.187,4.176,4.184,88
20110401|2010-12-21 10:00,21,4.19,4.205,4.182,4.185,81
20110401|2010-12-21 10:30,21,4.184,4.201,4.156,4.171,254
20110401|2010-12-21 11:00,21,4.169,4.172,4.14,4.143,217
20110401|2010-12-21 11:30,21,4.146,4.156,4.14,4.149,30
20110401|2010-12-21 12:00,21,4.148,4.163,4.147,4.147,41
20110401|2010-12-21 12:30,21,4.147,4.147,4.124,4.137,180
20110401|2010-12-21 13:00,21,4.134,4.134,4.094,4.097,101
20110401|2010-12-21 13:30,21,4.097,4.114,4.097,4.109,90
20110401|2010-12-21 14:00,21,4.109,4.115,4.109,4.115,14
20110401|2010-12-21 14:30,21,4.115,4.119,4.115,4.119,5
20110401|2010-12-21 15:00,21,4.115,4.118,4.111,4.118,66
20110401|2010-12-21 15:30,21,4.116,4.116,4.113,4.113,2
20110401|2010-12-21 16:00,21,4.113,4.113,4.113,4.113,1
20110401|2010-12-21 18:00,22,4.12,4.12,4.12,4.12,1
20110401|2010-12-21 20:30,22,4.115,4.115,4.115,4.115,1
20110401|2010-12-21 22:30,22,4.1,4.1,4.1,4.1,5
20110401|2010-12-21 23:00,22,4.099,4.099,4.096,4.096,3
20110401|2010-12-22 01:00,22,4.099,4.102,4.099,4.102,8
20110401|2010-12-22 01:30,22,4.106,4.106,4.106,4.106,1
20110401|2010-12-22 02:00,22,4.109,4.109,4.108,4.108,3
20110401|2010-12-22 02:30,22,4.112,4.112,4.11,4.11,2
20110401|2010-12-22 03:30,22,4.106,4.106,4.106,4.106,1
20110401|2010-12-22 04:00,22,4.117,4.121,4.117,4.121,14
20110401|2010-12-22 04:30,22,4.119,4.123,4.118,4.118,3
20110401|2010-12-22 05:00,22,4.114,4.114,4.103,4.103,4
20110401|2010-12-22 05:30,22,4.094,4.094,4.083,4.083,3
20110401|2010-12-22 06:00,22,4.085,4.091,4.06,4.06,48
20110401|2010-12-22 06:30,22,4.069,4.069,4.055,4.058,102
20110401|2010-12-22 07:00,22,4.059,4.08,4.059,4.063,67
20110401|2010-12-22 07:30,22,4.063,4.073,4.053,4.059,177
20110401|2010-12-22 08:00,22,4.063,4.09,4.061,4.063,194
20110401|2010-12-22 08:30,22,4.059,4.061,4.029,4.037,392
20110401|2010-12-22 09:00,22,4.038,4.054,4.037,4.049,111
20110401|2010-12-22 09:30,22,4.038,4.054,4.031,4.048,76
20110401|2010-12-22 10:00,22,4.05,4.067,4.042,4.062,69
20110401|2010-12-22 10:30,22,4.067,4.109,4.066,4.097,524
20110401|2010-12-22 11:00,22,4.105,4.139,4.096,4.125,176
20110401|2010-12-22 11:30,22,4.125,4.131,4.112,4.118,42
20110401|2010-12-22 12:00,22,4.125,4.15,4.125,4.139,136
20110401|2010-12-22 12:30,22,4.14,4.181,4.14,4.175,187
20110401|2010-12-22 13:00,22,4.175,4.194,4.164,4.189,125
20110401|2010-12-22 13:30,22,4.188,4.188,4.168,4.175,99
20110401|2010-12-22 14:00,22,4.178,4.178,4.166,4.166,2
20110401|2010-12-22 14:30,22,4.168,4.168,4.147,4.147,29
20110401|2010-12-22 15:00,22,4.156,4.165,4.156,4.165,3
20110401|2010-12-22 16:00,22,4.152,4.152,4.151,4.151,3
20110401|2010-12-22 17:00,23,4.148,4.148,4.148,4.148,1
20110401|2010-12-22 17:30,23,4.15,4.15,4.149,4.149,10
20110401|2010-12-22 18:00,23,4.144,4.144,4.144,4.144,3
20110401|2010-12-22 18:30,23,4.143,4.144,4.142,4.144,13
20110401|2010-12-22 19:00,23,4.144,4.155,4.144,4.155,15
20110401|2010-12-22 21:00,23,4.147,4.147,4.147,4.147,1
20110401|2010-12-22 22:30,23,4.139,4.139,4.139,4.139,1
20110401|2010-12-22 23:30,23,4.139,4.139,4.139,4.139,1
20110401|2010-12-23 03:30,23,4.116,4.116,4.115,4.115,2
20110401|2010-12-23 04:00,23,4.119,4.119,4.119,4.119,1
20110401|2010-12-23 05:00,23,4.118,4.118,4.116,4.116,5
20110401|2010-12-23 05:30,23,4.119,4.121,4.117,4.121,14
20110401|2010-12-23 06:00,23,4.121,4.132,4.121,4.127,51
20110401|2010-12-23 06:30,23,4.127,4.132,4.127,4.13,23
20110401|2010-12-23 07:00,23,4.124,4.159,4.124,4.159,46
20110401|2010-12-23 07:30,23,4.141,4.158,4.139,4.15,140
20110401|2010-12-23 08:00,23,4.142,4.147,4.122,4.147,142
20110401|2010-12-23 08:30,23,4.144,4.144,4.132,4.138,91
20110401|2010-12-23 09:00,23,4.138,4.145,4.13,4.13,114
20110401|2010-12-23 09:30,23,4.179,4.21,4.105,4.141,348
20110401|2010-12-23 10:00,23,4.147,4.165,4.14,4.165,114
20110401|2010-12-23 10:30,23,4.171,4.176,4.141,4.15,269
20110401|2010-12-23 11:00,23,4.15,4.164,4.129,4.135,317
20110401|2010-12-23 11:30,23,4.136,4.154,4.136,4.15,130
20110401|2010-12-23 12:00,23,4.143,4.162,4.143,4.15,392
20110401|2010-12-23 12:30,23,4.149,4.155,4.13,4.13,92
20110401|2010-12-23 13:00,23,4.133,4.143,4.126,4.14,28
20110401|2010-12-23 13:30,23,4.141,4.141,4.133,4.141,7
20110401|2010-12-23 14:00,23,4.131,4.131,4.131,4.131,1
20110401|2010-12-23 14:30,23,4.134,4.134,4.13,4.132,4
20110401|2010-12-23 16:00,23,4.136,4.136,4.136,4.136,1
20110401|2010-12-26 17:00,27,4.1,4.133,4.093,4.133,8
20110401|2010-12-26 17:30,27,4.107,4.107,4.107,4.107,1
20110401|2010-12-26 18:00,27,4.11,4.11,4.11,4.11,1
20110401|2010-12-26 18:30,27,4.105,4.105,4.105,4.105,1
20110401|2010-12-26 20:00,27,4.096,4.096,4.096,4.096,1
20110401|2010-12-26 20:30,27,4.101,4.101,4.101,4.101,1
20110401|2010-12-26 22:30,27,4.11,4.11,4.11,4.11,1
20110401|2010-12-27 00:30,27,4.114,4.114,4.114,4.114,1
20110401|2010-12-27 01:00,27,4.105,4.105,4.105,4.105,1
20110401|2010-12-27 02:00,27,4.104,4.104,4.104,4.104,1
20110401|2010-12-27 02:30,27,4.104,4.106,4.104,4.106,2
20110401|2010-12-27 04:30,27,4.104,4.104,4.104,4.104,2
20110401|2010-12-27 05:00,27,4.091,4.091,4.081,4.081,5
20110401|2010-12-27 05:30,27,4.082,4.082,4.082,4.082,4
20110401|2010-12-27 06:00,27,4.085,4.085,4.085,4.085,2
20110401|2010-12-27 06:30,27,4.084,4.097,4.084,4.093,8
20110401|2010-12-27 07:00,27,4.096,4.099,4.08,4.092,26
20110401|2010-12-27 07:30,27,4.097,4.115,4.097,4.115,20
20110401|2010-12-27 08:00,27,4.116,4.129,4.106,4.106,82
20110401|2010-12-27 08:30,27,4.109,4.109,4.087,4.087,47
20110401|2010-12-27 09:00,27,4.085,4.096,4.081,4.087,38
20110401|2010-12-27 09:30,27,4.098,4.101,4.086,4.086,21
20110401|2010-12-27 10:00,27,4.096,4.105,4.087,4.091,101
20110401|2010-12-27 10:30,27,4.092,4.094,4.08,4.093,66
20110401|2010-12-27 11:00,27,4.091,4.096,4.072,4.072,45
20110401|2010-12-27 11:30,27,4.078,4.08,4.072,4.074,15
20110401|2010-12-27 12:00,27,4.072,4.087,4.07,4.087,38
20110401|2010-12-27 12:30,27,4.088,4.106,4.087,4.106,108
20110401|2010-12-27 13:00,27,4.107,4.175,4.106,4.175,206
20110401|2010-12-27 13:30,27,4.175,4.179,4.16,4.161,97
20110401|2010-12-27 14:00,27,4.162,4.166,4.154,4.154,33
20110401|2010-12-27 14:30,27,4.15,4.155,4.147,4.147,20
20110401|2010-12-27 15:00,27,4.146,4.146,4.142,4.144,8
20110401|2010-12-27 15:30,27,4.146,4.149,4.141,4.149,12
20110401|2010-12-27 16:00,27,4.144,4.144,4.144,4.144,1
20110401|2010-12-27 17:00,28,4.149,4.157,4.149,4.157,7
20110401|2010-12-27 17:30,28,4.155,4.155,4.155,4.155,2
20110401|2010-12-27 18:00,28,4.154,4.154,4.154,4.154,1
20110401|2010-12-27 18:30,28,4.161,4.161,4.161,4.161,1
20110401|2010-12-27 19:00,28,4.155,4.155,4.155,4.155,1
20110401|2010-12-27 22:00,28,4.144,4.144,4.144,4.144,1
20110401|2010-12-28 03:00,28,4.146,4.146,4.146,4.146,2
20110401|2010-12-28 05:00,28,4.146,4.146,4.146,4.146,1
20110401|2010-12-28 06:30,28,4.148,4.148,4.148,4.148,1
20110401|2010-12-28 07:00,28,4.137,4.142,4.132,4.142,7
20110401|2010-12-28 07:30,28,4.149,4.179,4.145,4.177,34
20110401|2010-12-28 08:00,28,4.186,4.189,4.169,4.17,356
20110401|2010-12-28 08:30,28,4.174,4.174,4.149,4.165,111
20110401|2010-12-28 09:00,28,4.163,4.17,4.161,4.169,312
20110401|2010-12-28 09:30,28,4.171,4.172,4.162,4.164,116
20110401|2010-12-28 10:00,28,4.166,4.177,4.164,4.176,108
20110401|2010-12-28 10:30,28,4.176,4.192,4.171,4.191,143
20110401|2010-12-28 11:00,28,4.195,4.298,4.195,4.278,257
20110401|2010-12-28 11:30,28,4.276,4.3,4.273,4.296,177
20110401|2010-12-28 12:00,28,4.298,4.306,4.28,4.28,206
20110401|2010-12-28 12:30,28,4.284,4.29,4.234,4.242,222
20110401|2010-12-28 13:00,28,4.249,4.277,4.229,4.268,322
20110401|2010-12-28 13:30,28,4.269,4.277,4.269,4.272,61
20110401|2010-12-28 14:00,28,4.274,4.275,4.268,4.27,41
20110401|2010-12-28 14:30,28,4.269,4.27,4.266,4.27,22
20110401|2010-12-28 15:00,28,4.272,4.273,4.272,4.273,2
20110401|2010-12-28 15:30,28,4.269,4.282,4.269,4.282,3
20110401|2010-12-28 16:00,28,4.286,4.29,4.286,4.289,3
20110401|2010-12-28 17:00,29,4.262,4.262,4.26,4.26,6
20110401|2010-12-28 17:30,29,4.252,4.252,4.252,4.252,1
20110401|2010-12-28 18:30,29,4.252,4.252,4.252,4.252,2
20110401|2010-12-28 19:00,29,4.252,4.252,4.25,4.25,3
20110401|2010-12-28 20:30,29,4.252,4.252,4.252,4.252,1
20110401|2010-12-28 21:00,29,4.252,4.252,4.239,4.239,15
20110401|2010-12-28 21:30,29,4.244,4.244,4.244,4.244,5
20110401|2010-12-28 23:30,29,4.242,4.242,4.242,4.242,1
20110401|2010-12-29 00:00,29,4.248,4.248,4.248,4.248,1
20110401|2010-12-29 00:30,29,4.246,4.246,4.246,4.246,1
20110401|2010-12-29 01:00,29,4.247,4.247,4.242,4.245,10
20110401|2010-12-29 02:00,29,4.241,4.241,4.235,4.235,8
20110401|2010-12-29 02:30,29,4.236,4.24,4.236,4.24,15
20110401|2010-12-29 03:00,29,4.239,4.239,4.239,4.239,6
20110401|2010-12-29 03:30,29,4.24,4.24,4.24,4.24,1
20110401|2010-12-29 04:00,29,4.242,4.242,4.242,4.242,1
20110401|2010-12-29 04:30,29,4.241,4.241,4.241,4.241,1
20110401|2010-12-29 05:00,29,4.248,4.25,4.248,4.25,11
20110401|2010-12-29 05:30,29,4.25,4.25,4.25,4.25,5
20110401|2010-12-29 06:00,29,4.26,4.261,4.257,4.257,21
20110401|2010-12-29 06:30,29,4.254,4.256,4.243,4.256,9
20110401|2010-12-29 07:00,29,4.26,4.269,4.248,4.257,20
20110401|2010-12-29 07:30,29,4.269,4.291,4.237,4.289,62
20110401|2010-12-29 08:00,29,4.289,4.289,4.265,4.267,230
20110401|2010-12-29 08:30,29,4.266,4.266,4.207,4.233,359
20110401|2010-12-29 09:00,29,4.23,4.251,4.228,4.228,307
20110401|2010-12-29 09:30,29,4.235,4.276,4.231,4.274,170
20110401|2010-12-29 10:00,29,4.278,4.282,4.249,4.269,50
20110401|2010-12-29 10:30,29,4.269,4.273,4.248,4.254,227
20110401|2010-12-29 11:00,29,4.252,4.258,4.241,4.258,76
20110401|2010-12-29 11:30,29,4.26,4.276,4.26,4.272,63
20110401|2010-12-29 12:00,29,4.272,4.272,4.261,4.269,40
20110401|2010-12-29 12:30,29,4.267,4.281,4.258,4.266,249
20110401|2010-12-29 13:00,29,4.271,4.293,4.271,4.29,302
20110401|2010-12-29 13:30,29,4.286,4.289,4.285,4.285,38
20110401|2010-12-29 14:00,29,4.285,4.291,4.285,4.288,4
20110401|2010-12-29 14:30,29,4.287,4.296,4.286,4.289,29
20110401|2010-12-29 15:00,29,4.294,4.31,4.294,4.303,19
20110401|2010-12-29 15:30,29,4.307,4.31,4.299,4.31,16
20110401|2010-12-29 16:00,29,4.31,4.31,4.31,4.31,1
20110401|2010-12-29 17:00,30,4.306,4.306,4.306,4.306,3
20110401|2010-12-29 18:30,30,4.313,4.313,4.313,4.313,1
20110401|2010-12-29 19:00,30,4.311,4.311,4.311,4.311,3
20110401|2010-12-29 22:30,30,4.322,4.322,4.322,4.322,1
20110401|2010-12-30 00:30,30,4.329,4.329,4.329,4.329,2
20110401|2010-12-30 02:00,30,4.315,4.322,4.315,4.322,3
20110401|2010-12-30 02:30,30,4.315,4.33,4.315,4.33,6
20110401|2010-12-30 03:30,30,4.321,4.326,4.321,4.326,4
20110401|2010-12-30 04:00,30,4.318,4.318,4.314,4.314,22
20110401|2010-12-30 05:00,30,4.33,4.334,4.33,4.334,12
20110401|2010-12-30 05:30,30,4.33,4.333,4.33,4.333,9
20110401|2010-12-30 06:00,30,4.341,4.346,4.341,4.341,9
20110401|2010-12-30 06:30,30,4.339,4.359,4.339,4.358,29
20110401|2010-12-30 07:00,30,4.353,4.353,4.335,4.335,18
20110401|2010-12-30 07:30,30,4.341,4.351,4.327,4.327,80
20110401|2010-12-30 08:00,30,4.324,4.359,4.321,4.344,305
20110401|2010-12-30 08:30,30,4.347,4.347,4.324,4.331,125
20110401|2010-12-30 09:00,30,4.331,4.337,4.324,4.335,161
20110401|2010-12-30 09:30,30,4.31,4.331,4.29,4.308,208
20110401|2010-12-30 10:00,30,4.31,4.31,4.25,4.25,238
20110401|2010-12-30 10:30,30,4.245,4.267,4.238,4.254,269
20110401|2010-12-30 11:00,30,4.254,4.279,4.251,4.263,110
20110401|2010-12-30 11:30,30,4.256,4.27,4.255,4.269,63
20110401|2010-12-30 12:00,30,4.267,4.273,4.262,4.265,53
20110401|2010-12-30 12:30,30,4.261,4.282,4.25,4.282,45
20110401|2010-12-30 13:00,30,4.282,4.341,4.279,4.34,309
20110401|2010-12-30 13:30,30,4.341,4.342,4.326,4.326,65
20110401|2010-12-30 14:00,30,4.326,4.332,4.317,4.32,33
20110401|2010-12-30 14:30,30,4.322,4.322,4.313,4.317,14
20110401|2010-12-30 15:00,30,4.319,4.324,4.319,4.324,4
20110401|2010-12-30 15:30,30,4.326,4.332,4.326,4.332,4
20110401|2010-12-30 16:00,30,4.317,4.317,4.317,4.317,1
20110401|2010-12-30 22:30,31,4.3,4.303,4.3,4.303,8
20110401|2010-12-31 00:30,31,4.328,4.328,4.328,4.328,2
20110401|2010-12-31 01:00,31,4.328,4.328,4.328,4.328,6
20110401|2010-12-31 03:30,31,4.34,4.34,4.34,4.34,2
20110401|2010-12-31 05:00,31,4.35,4.359,4.35,4.359,9
20110401|2010-12-31 05:30,31,4.352,4.352,4.352,4.352,1
20110401|2010-12-31 06:00,31,4.348,4.352,4.348,4.352,3
20110401|2010-12-31 06:30,31,4.355,4.358,4.348,4.353,16
20110401|2010-12-31 07:00,31,4.362,4.362,4.359,4.359,2
20110401|2010-12-31 07:30,31,4.351,4.353,4.342,4.351,11
20110401|2010-12-31 08:00,31,4.348,4.367,4.347,4.36,89
20110401|2010-12-31 08:30,31,4.364,4.365,4.338,4.364,78
20110401|2010-12-31 09:00,31,4.364,4.369,4.355,4.356,57
20110401|2010-12-31 09:30,31,4.357,4.396,4.357,4.396,196
20110401|2010-12-31 10:00,31,4.392,4.428,4.386,4.425,162
20110401|2010-12-31 10:30,31,4.424,4.433,4.4,4.414,123
20110401|2010-12-31 11:00,31,4.407,4.408,4.395,4.408,35
20110401|2010-12-31 11:30,31,4.409,4.409,4.382,4.383,68
20110401|2010-12-31 12:00,31,4.386,4.392,4.382,4.39,205
20110401|2010-12-31 12:30,31,4.39,4.419,4.39,4.419,111
20110401|2010-12-31 13:00,31,4.42,4.427,4.389,4.404,249
20110401|2010-12-31 13:30,31,4.411,4.411,4.394,4.394,65
20110401|2010-12-31 14:00,31,4.396,4.4,4.395,4.395,7
20110401|2010-12-31 14:30,31,4.408,4.408,4.405,4.405,3
20110401|2010-12-31 15:00,31,4.397,4.397,4.391,4.391,2
20110401|2011-01-02 17:00,3,4.476,4.504,4.476,4.5,53
20110401|2011-01-02 17:30,3,4.496,4.5,4.496,4.5,2
20110401|2011-01-02 18:30,3,4.5,4.5,4.498,4.499,3
20110401|2011-01-02 19:00,3,4.5,4.51,4.5,4.5,30
20110401|2011-01-02 19:30,3,4.51,4.51,4.51,4.51,1
20110401|2011-01-02 20:30,3,4.51,4.51,4.51,4.51,3
20110401|2011-01-02 21:00,3,4.51,4.51,4.51,4.51,7
20110401|2011-01-02 22:30,3,4.5,4.5,4.5,4.5,5
20110401|2011-01-02 23:00,3,4.519,4.525,4.519,4.525,2
20110401|2011-01-02 23:30,3,4.525,4.525,4.522,4.522,2
20110401|2011-01-03 00:30,3,4.513,4.513,4.51,4.51,12
20110401|2011-01-03 01:00,3,4.528,4.535,4.522,4.524,83
20110401|2011-01-03 01:30,3,4.522,4.526,4.514,4.514,44
20110401|2011-01-03 02:00,3,4.512,4.514,4.5,4.5,9
20110401|2011-01-03 02:30,3,4.486,4.49,4.486,4.49,5
20110401|2011-01-03 03:30,3,4.498,4.498,4.496,4.496,4
20110401|2011-01-03 04:00,3,4.496,4.496,4.492,4.492,2
20110401|2011-01-03 04:30,3,4.498,4.502,4.495,4.501,13
20110401|2011-01-03 05:00,3,4.507,4.507,4.503,4.503,12
20110401|2011-01-03 05:30,3,4.509,4.519,4.509,4.519,35
20110401|2011-01-03 06:00,3,4.519,4.549,4.516,4.549,103
20110401|2011-01-03 06:30,3,4.55,4.556,4.541,4.545,111
20110401|2011-01-03 07:00,3,4.549,4.553,4.52,4.522,104
20110401|2011-01-03 07:30,3,4.519,4.535,4.514,4.525,118
20110401|2011-01-03 08:00,3,4.52,4.551,4.52,4.524,255
20110401|2011-01-03 08:30,3,4.524,4.54,4.5,4.505,463
20110401|2011-01-03 09:00,3,4.514,4.521,4.484,4.518,261
20110401|2011-01-03 09:30,3,4.519,4.537,4.517,4.53,208
20110401|2011-01-03 10:00,3,4.535,4.535,4.514,4.528,122
20110401|2011-01-03 10:30,3,4.531,4.543,4.52,4.542,379
20110401|2011-01-03 11:00,3,4.541,4.554,4.53,4.547,663
20110401|2011-01-03 11:30,3,4.548,4.559,4.544,4.55,450
20110401|2011-01-03 12:00,3,4.547,4.566,4.543,4.562,359
20110401|2011-01-03 12:30,3,4.563,4.598,4.549,4.591,903
20110401|2011-01-03 13:00,3,4.592,4.592,4.545,4.574,574
20110401|2011-01-03 13:30,3,4.576,4.576,4.558,4.558,96
20110401|2011-01-03 14:00,3,4.56,4.568,4.559,4.56,37
20110401|2011-01-03 14:30,3,4.559,4.56,4.55,4.556,71
20110401|2011-01-03 15:00,3,4.556,4.556,4.549,4.551,16
20110401|2011-01-03 15:30,3,4.556,4.577,4.556,4.577,24
20110401|2011-01-03 16:00,3,4.572,4.572,4.569,4.57,7
20110401|2011-01-03 17:00,4,4.574,4.574,4.542,4.542,37
20110401|2011-01-03 18:30,4,4.56,4.56,4.56,4.56,1
20110401|2011-01-03 19:00,4,4.553,4.553,4.553,4.553,1
20110401|2011-01-03 20:00,4,4.57,4.57,4.57,4.57,1
20110401|2011-01-03 22:00,4,4.567,4.567,4.563,4.563,4
20110401|2011-01-03 22:30,4,4.59,4.593,4.59,4.593,3
20110401|2011-01-03 23:00,4,4.581,4.581,4.581,4.581,1
20110401|2011-01-04 00:00,4,4.576,4.576,4.576,4.576,1
20110401|2011-01-04 00:30,4,4.572,4.572,4.572,4.572,1
20110401|2011-01-04 01:00,4,4.571,4.571,4.571,4.571,2
20110401|2011-01-04 01:30,4,4.577,4.577,4.577,4.577,1
20110401|2011-01-04 02:00,4,4.574,4.574,4.574,4.574,15
20110401|2011-01-04 02:30,4,4.574,4.582,4.574,4.582,18
20110401|2011-01-04 03:00,4,4.593,4.595,4.593,4.593,7
20110401|2011-01-04 03:30,4,4.592,4.597,4.592,4.597,59
20110401|2011-01-04 04:00,4,4.595,4.6,4.594,4.6,40
20110401|2011-01-04 04:30,4,4.601,4.602,4.598,4.601,24
20110401|2011-01-04 05:00,4,4.601,4.607,4.601,4.605,122
20110401|2011-01-04 05:30,4,4.601,4.606,4.599,4.605,20
20110401|2011-01-04 06:00,4,4.607,4.62,4.607,4.62,57
20110401|2011-01-04 06:30,4,4.623,4.63,4.62,4.627,117
20110401|2011-01-04 07:00,4,4.626,4.626,4.591,4.595,109
20110401|2011-01-04 07:30,4,4.593,4.593,4.544,4.581,152
20110401|2011-01-04 08:00,4,4.584,4.596,4.567,4.587,187
20110401|2011-01-04 08:30,4,4.574,4.574,4.524,4.547,390
20110401|2011-01-04 09:00,4,4.547,4.547,4.502,4.506,238
20110401|2011-01-04 09:30,4,4.503,4.519,4.49,4.515,309
20110401|2011-01-04 10:00,4,4.517,4.558,4.516,4.549,139
20110401|2011-01-04 10:30,4,4.555,4.557,4.524,4.54,229
20110401|2011-01-04 11:00,4,4.543,4.557,4.538,4.545,376
20110401|2011-01-04 11:30,4,4.544,4.548,4.523,4.537,162
20110401|2011-01-04 12:00,4,4.536,4.551,4.536,4.548,151
20110401|2011-01-04 12:30,4,4.551,4.578,4.551,4.559,147
20110401|2011-01-04 13:00,4,4.565,4.59,4.548,4.586,333
20110401|2011-01-04 13:30,4,4.587,4.587,4.571,4.575,44
20110401|2011-01-04 14:00,4,4.568,4.568,4.54,4.541,33
20110401|2011-01-04 14:30,4,4.54,4.54,4.525,4.527,20
20110401|2011-01-04 15:00,4,4.527,4.534,4.527,4.534,33
20110401|2011-01-04 15:30,4,4.526,4.529,4.523,4.529,11
20110401|2011-01-04 16:00,4,4.531,4.531,4.522,4.522,4
20110401|2011-01-04 17:00,5,4.55,4.55,4.55,4.55,2
20110401|2011-01-04 18:00,5,4.555,4.555,4.555,4.555,1
20110401|2011-01-04 20:30,5,4.524,4.524,4.524,4.524,1
20110401|2011-01-04 22:30,5,4.524,4.53,4.524,4.53,3
20110401|2011-01-05 00:30,5,4.524,4.524,4.524,4.524,1
20110401|2011-01-05 01:30,5,4.525,4.526,4.525,4.525,3
20110401|2011-01-05 02:00,5,4.529,4.529,4.529,4.529,1
20110401|2011-01-05 02:30,5,4.515,4.515,4.515,4.515,1
20110401|2011-01-05 03:00,5,4.519,4.524,4.519,4.524,2
20110401|2011-01-05 04:00,5,4.527,4.531,4.523,4.531,6
20110401|2011-01-05 04:30,5,4.529,4.53,4.522,4.522,6
20110401|2011-01-05 05:00,5,4.522,4.522,4.517,4.517,3
20110401|2011-01-05 05:30,5,4.529,4.531,4.524,4.531,103
20110401|2011-01-05 06:00,5,4.528,4.542,4.52,4.528,18
20110401|2011-01-05 06:30,5,4.529,4.529,4.503,4.525,105
20110401|2011-01-05 07:00,5,4.518,4.527,4.475,4.476,62
20110401|2011-01-05 07:30,5,4.475,4.505,4.465,4.465,139
20110401|2011-01-05 08:00,5,4.472,4.504,4.471,4.486,920
20110401|2011-01-05 08:30,5,4.488,4.51,4.487,4.508,371
20110401|2011-01-05 09:00,5,4.511,4.523,4.501,4.506,247
20110401|2011-01-05 09:30,5,4.51,4.515,4.503,4.508,374
20110401|2011-01-05 10:00,5,4.51,4.51,4.428,4.444,1240
20110401|2011-01-05 10:30,5,4.444,4.444,4.404,4.411,873
20110401|2011-01-05 11:00,5,4.409,4.448,4.393,4.432,449
20110401|2011-01-05 11:30,5,4.432,4.442,4.4,4.413,471
20110401|2011-01-05 12:00,5,4.42,4.438,4.413,4.437,66
20110401|2011-01-05 12:30,5,4.438,4.446,4.392,4.407,327
20110401|2011-01-05 13:00,5,4.409,4.422,4.402,4.404,348
20110401|2011-01-05 13:30,5,4.406,4.406,4.382,4.384,84
20110401|2011-01-05 14:00,5,4.387,4.4,4.386,4.4,26
20110401|2011-01-05 14:30,5,4.4,4.416,4.4,4.416,16
20110401|2011-01-05 15:00,5,4.413,4.414,4.413,4.414,2
20110401|2011-01-05 15:30,5,4.406,4.41,4.405,4.41,12
20110401|2011-01-05 16:00,5,4.411,4.412,4.411,4.412,2
20110401|2011-01-05 17:00,6,4.422,4.422,4.422,4.422,1
20110401|2011-01-05 18:00,6,4.424,4.424,4.424,4.424,1
20110401|2011-01-05 18:30,6,4.435,4.435,4.435,4.435,1
20110401|2011-01-05 19:00,6,4.44,4.44,4.44,4.44,4
20110401|2011-01-05 19:30,6,4.433,4.433,4.433,4.433,1
20110401|2011-01-05 20:00,6,4.44,4.45,4.44,4.444,4
20110401|2011-01-05 20:30,6,4.444,4.447,4.437,4.447,16
20110401|2011-01-05 21:00,6,4.449,4.449,4.449,4.449,10
20110401|2011-01-05 22:30,6,4.449,4.46,4.449,4.459,6
20110401|2011-01-05 23:00,6,4.463,4.475,4.463,4.475,3
20110401|2011-01-05 23:30,6,4.477,4.483,4.477,4.483,2
20110401|2011-01-06 02:00,6,4.466,4.486,4.466,4.483,16
20110401|2011-01-06 02:30,6,4.483,4.483,4.475,4.475,91
20110401|2011-01-06 03:00,6,4.475,4.482,4.475,4.478,42
20110401|2011-01-06 03:30,6,4.478,4.481,4.478,4.478,47
20110401|2011-01-06 04:00,6,4.472,4.474,4.47,4.474,4
20110401|2011-01-06 05:00,6,4.475,4.483,4.474,4.474,5
20110401|2011-01-06 05:30,6,4.476,4.479,4.471,4.471,5
20110401|2011-01-06 06:00,6,4.465,4.465,4.457,4.457,10
20110401|2011-01-06 06:30,6,4.464,4.469,4.459,4.461,9
20110401|2011-01-06 07:00,6,4.46,4.471,4.44,4.456,35
20110401|2011-01-06 07:30,6,4.467,4.473,4.433,4.444,124
20110401|2011-01-06 08:00,6,4.445,4.475,4.441,4.455,491
20110401|2011-01-06 08:30,6,4.455,4.465,4.414,4.423,194
20110401|2011-01-06 09:00,6,4.426,4.435,4.396,4.4,149
20110401|2011-01-06 09:30,6,4.478,4.51,4.465,4.499,708
20110401|2011-01-06 10:00,6,4.499,4.523,4.484,4.495,340
20110401|2011-01-06 10:30,6,4.506,4.539,4.469,4.495,382
20110401|2011-01-06 11:00,6,4.495,4.498,4.397,4.414,351
20110401|2011-01-06 11:30,6,4.41,4.418,4.402,4.407,120
20110401|2011-01-06 12:00,6,4.404,4.404,4.322,4.379,319
20110401|2011-01-06 12:30,6,4.376,4.376,4.324,4.355,196
20110401|2011-01-06 13:00,6,4.365,4.392,4.352,4.381,179
20110401|2011-01-06 13:30,6,4.38,4.38,4.36,4.373,75
20110401|2011-01-06 14:00,6,4.375,4.375,4.364,4.367,40
20110401|2011-01-06 14:30,6,4.364,4.364,4.345,4.346,77
20110401|2011-01-06 15:00,6,4.346,4.346,4.342,4.345,9
20110401|2011-01-06 15:30,6,4.347,4.349,4.34,4.349,27
20110401|2011-01-06 16:00,6,4.357,4.357,4.355,4.357,9
20110401|2011-01-06 17:30,7,4.336,4.336,4.336,4.336,1
20110401|2011-01-06 18:30,7,4.34,4.34,4.336,4.336,3
20110401|2011-01-06 19:00,7,4.326,4.328,4.326,4.327,10
20110401|2011-01-06 20:00,7,4.349,4.349,4.349,4.349,1
20110401|2011-01-06 21:30,7,4.358,4.361,4.337,4.337,10
20110401|2011-01-06 22:00,7,4.346,4.346,4.346,4.346,1
20110401|2011-01-06 22:30,7,4.354,4.364,4.354,4.364,3
20110401|2011-01-06 23:00,7,4.364,4.364,4.364,4.364,1
20110401|2011-01-07 00:30,7,4.34,4.34,4.34,4.34,1
20110401|2011-01-07 01:00,7,4.338,4.342,4.338,4.342,3
20110401|2011-01-07 01:30,7,4.34,4.34,4.34,4.34,1
20110401|2011-01-07 02:00,7,4.357,4.357,4.348,4.348,3
20110401|2011-01-07 02:30,7,4.346,4.356,4.341,4.341,13
20110401|2011-01-07 03:00,7,4.345,4.345,4.343,4.344,3
20110401|2011-01-07 03:30,7,4.344,4.345,4.344,4.345,4
20110401|2011-01-07 04:00,7,4.357,4.357,4.357,4.357,1
20110401|2011-01-07 04:30,7,4.355,4.373,4.355,4.368,11
20110401|2011-01-07 05:00,7,4.368,4.369,4.368,4.369,3
20110401|2011-01-07 05:30,7,4.374,4.374,4.366,4.366,2
20110401|2011-01-07 06:00,7,4.364,4.366,4.359,4.366,11
20110401|2011-01-07 06:30,7,4.353,4.353,4.329,4.333,35
20110401|2011-01-07 07:00,7,4.335,4.359,4.328,4.341,150
20110401|2011-01-07 07:30,7,4.341,4.381,4.341,4.37,127
20110401|2011-01-07 08:00,7,4.371,4.404,4.37,4.377,223
20110401|2011-01-07 08:30,7,4.367,4.368,4.34,4.363,172
20110401|2011-01-07 09:00,7,4.363,4.367,4.313,4.321,265
20110401|2011-01-07 09:30,7,4.321,4.357,4.32,4.341,274
20110401|2011-01-07 10:00,7,4.344,4.345,4.314,4.323,108
20110401|2011-01-07 10:30,7,4.32,4.332,4.298,4.312,222
20110401|2011-01-07 11:00,7,4.314,4.33,4.305,4.313,182
20110401|2011-01-07 11:30,7,4.307,4.335,4.284,4.327,181
20110401|2011-01-07 12:00,7,4.337,4.359,4.326,4.343,176
20110401|2011-01-07 12:30,7,4.35,4.383,4.333,4.38,185
20110401|2011-01-07 13:00,7,4.378,4.399,4.329,4.387,498
20110401|2011-01-07 13:30,7,4.387,4.398,4.382,4.391,108
20110401|2011-01-07 14:00,7,4.393,4.395,4.388,4.39,73
20110401|2011-01-07 14:30,7,4.396,4.396,4.39,4.39,14
20110401|2011-01-07 15:00,7,4.39,4.39,4.385,4.385,15
20110401|2011-01-07 15:30,7,4.383,4.388,4.381,4.388,7
20110401|2011-01-07 16:00,7,4.394,4.394,4.382,4.382,2
20110401|2011-01-09 17:00,10,4.36,4.38,4.36,4.38,22
20110401|2011-01-09 17:30,10,4.394,4.399,4.392,4.399,12
20110401|2011-01-09 18:00,10,4.4,4.4,4.4,4.4,5
20110401|2011-01-09 18:30,10,4.403,4.403,4.403,4.403,2
20110401|2011-01-09 20:30,10,4.384,4.384,4.375,4.375,3
20110401|2011-01-09 21:00,10,4.376,4.381,4.376,4.381,2
20110401|2011-01-09 21:30,10,4.379,4.379,4.378,4.378,2
20110401|2011-01-09 22:30,10,4.386,4.386,4.35,4.35,5
20110401|2011-01-09 23:00,10,4.379,4.379,4.379,4.379,1
20110401|2011-01-09 23:30,10,4.388,4.394,4.388,4.394,6
20110401|2011-01-10 00:00,10,4.391,4.4,4.391,4.4,4
20110401|2011-01-10 02:00,10,4.4,4.4,4.4,4.4,2
20110401|2011-01-10 02:30,10,4.399,4.399,4.399,4.399,1
20110401|2011-01-10 03:00,10,4.399,4.408,4.399,4.408,5
20110401|2011-01-10 03:30,10,4.41,4.419,4.408,4.408,4
20110401|2011-01-10 04:00,10,4.404,4.405,4.4,4.4,4
20110401|2011-01-10 04:30,10,4.391,4.391,4.38,4.38,9
20110401|2011-01-10 05:00,10,4.383,4.383,4.365,4.369,22
20110401|2011-01-10 05:30,10,4.385,4.388,4.376,4.386,5
20110401|2011-01-10 06:00,10,4.381,4.381,4.38,4.38,11
20110401|2011-01-10 06:30,10,4.371,4.391,4.371,4.389,8
20110401|2011-01-10 07:00,10,4.389,4.389,4.367,4.372,43
20110401|2011-01-10 07:30,10,4.369,4.369,4.338,4.36,121
20110401|2011-01-10 08:00,10,4.347,4.354,4.327,4.341,210
20110401|2011-01-10 08:30,10,4.343,4.373,4.337,4.35,296
20110401|2011-01-10 09:00,10,4.352,4.354,4.328,4.344,378
20110401|2011-01-10 09:30,10,4.343,4.359,4.339,4.351,154
20110401|2011-01-10 10:00,10,4.352,4.352,4.325,4.342,158
20110401|2011-01-10 10:30,10,4.349,4.349,4.302,4.311,189
20110401|2011-01-10 11:00,10,4.311,4.327,4.303,4.31,207
20110401|2011-01-10 11:30,10,4.306,4.344,4.306,4.34,161
20110401|2011-01-10 12:00,10,4.345,4.356,4.335,4.348,48
20110401|2011-01-10 12:30,10,4.344,4.363,4.343,4.361,86
20110401|2011-01-10 13:00,10,4.36,4.386,4.35,4.382,345
20110401|2011-01-10 13:30,10,4.385,4.386,4.376,4.377,144
20110401|2011-01-10 14:00,10,4.378,4.38,4.362,4.362,86
20110401|2011-01-10 14:30,10,4.365,4.366,4.348,4.361,37
20110401|2011-01-10 15:00,10,4.352,4.352,4.351,4.352,3
20110401|2011-01-10 15:30,10,4.352,4.361,4.35,4.361,7
20110401|2011-01-10 18:00,11,4.357,4.357,4.357,4.357,1
20110401|2011-01-10 20:00,11,4.355,4.355,4.349,4.349,2
20110401|2011-01-10 21:00,11,4.351,4.351,4.351,4.351,1
20110401|2011-01-10 23:30,11,4.341,4.341,4.34,4.34,3
20110401|2011-01-11 00:00,11,4.34,4.34,4.34,4.34,1
20110401|2011-01-11 00:30,11,4.352,4.352,4.352,4.352,1
20110401|2011-01-11 01:00,11,4.368,4.368,4.368,4.368,1
20110401|2011-01-11 02:30,11,4.372,4.378,4.372,4.377,6
20110401|2011-01-11 03:00,11,4.376,4.376,4.373,4.373,2
20110401|2011-01-11 03:30,11,4.367,4.367,4.366,4.366,4
20110401|2011-01-11 04:00,11,4.365,4.375,4.365,4.375,7
20110401|2011-01-11 04:30,11,4.376,4.376,4.35,4.355,10
20110401|2011-01-11 05:30,11,4.365,4.391,4.365,4.39,12
20110401|2011-01-11 06:00,11,4.389,4.392,4.376,4.38,16
20110401|2011-01-11 06:30,11,4.379,4.379,4.368,4.368,58
20110401|2011-01-11 07:00,11,4.369,4.369,4.346,4.346,212
20110401|2011-01-11 07:30,11,4.348,4.365,4.347,4.357,144
20110401|2011-01-11 08:00,11,4.361,4.368,4.33,4.34,334
20110401|2011-01-11 08:30,11,4.338,4.343,4.322,4.337,148
20110401|2011-01-11 09:00,11,4.337,4.354,4.337,4.352,124
20110401|2011-01-11 09:30,11,4.355,4.364,4.347,4.354,142
20110401|2011-01-11 10:00,11,4.354,4.38,4.353,4.37,246
20110401|2011-01-11 10:30,11,4.371,4.417,4.361,4.398,352
20110401|2011-01-11 11:00,11,4.394,4.421,4.386,4.408,392
20110401|2011-01-11 11:30,11,4.409,4.447,4.409,4.436,377
20110401|2011-01-11 12:00,11,4.44,4.455,4.428,4.44,271
20110401|2011-01-11 12:30,11,4.439,4.456,4.42,4.455,263
20110401|2011-01-11 13:00,11,4.455,4.473,4.448,4.471,760
20110401|2011-01-11 13:30,11,4.47,4.47,4.464,4.466,348
20110401|2011-01-11 14:00,11,4.469,4.471,4.456,4.456,96
20110401|2011-01-11 14:30,11,4.456,4.473,4.456,4.47,27
20110401|2011-01-11 15:00,11,4.47,4.481,4.47,4.48,40
20110401|2011-01-11 15:30,11,4.482,4.49,4.482,4.482,23
20110401|2011-01-11 16:00,11,4.479,4.479,4.479,4.479,1
20110401|2011-01-11 17:00,12,4.486,4.486,4.486,4.486,1
20110401|2011-01-11 18:30,12,4.488,4.488,4.488,4.488,2
20110401|2011-01-11 19:00,12,4.49,4.49,4.49,4.49,1
20110401|2011-01-11 19:30,12,4.495,4.495,4.495,4.495,1
20110401|2011-01-11 20:00,12,4.495,4.495,4.495,4.495,1
20110401|2011-01-11 22:00,12,4.489,4.489,4.48,4.48,3
20110401|2011-01-11 22:30,12,4.474,4.474,4.47,4.47,2
20110401|2011-01-11 23:00,12,4.465,4.465,4.465,4.465,1
20110401|2011-01-12 01:00,12,4.483,4.485,4.483,4.485,2
20110401|2011-01-12 01:30,12,4.487,4.487,4.487,4.487,1
20110401|2011-01-12 02:00,12,4.489,4.495,4.489,4.495,14
20110401|2011-01-12 02:30,12,4.491,4.494,4.491,4.494,2
20110401|2011-01-12 03:00,12,4.5,4.5,4.496,4.496,8
20110401|2011-01-12 04:30,12,4.49,4.521,4.49,4.521,53
20110401|2011-01-12 05:00,12,4.519,4.525,4.518,4.524,29
20110401|2011-01-12 05:30,12,4.523,4.523,4.521,4.521,3
20110401|2011-01-12 06:00,12,4.523,4.525,4.523,4.525,8
20110401|2011-01-12 06:30,12,4.518,4.528,4.499,4.509,23
20110401|2011-01-12 07:00,12,4.505,4.51,4.48,4.5,62
20110401|2011-01-12 07:30,12,4.494,4.508,4.484,4.508,107
20110401|2011-01-12 08:00,12,4.509,4.511,4.464,4.476,306
20110401|2011-01-12 08:30,12,4.475,4.481,4.453,4.48,327
20110401|2011-01-12 09:00,12,4.479,4.488,4.471,4.479,85
20110401|2011-01-12 09:30,12,4.477,4.478,4.464,4.467,111
20110401|2011-01-12 10:00,12,4.466,4.482,4.45,4.479,224
20110401|2011-01-12 10:30,12,4.479,4.523,4.461,4.47,308
20110401|2011-01-12 11:00,12,4.47,4.473,4.433,4.46,267
20110401|2011-01-12 11:30,12,4.459,4.473,4.444,4.461,64
20110401|2011-01-12 12:00,12,4.464,4.477,4.456,4.466,142
20110401|2011-01-12 12:30,12,4.474,4.484,4.444,4.446,186
20110401|2011-01-12 13:00,12,4.452,4.526,4.449,4.523,1594
20110401|2011-01-12 13:30,12,4.515,4.516,4.504,4.507,91
20110401|2011-01-12 14:00,12,4.507,4.507,4.482,4.485,165
20110401|2011-01-12 14:30,12,4.485,4.496,4.483,4.492,37
20110401|2011-01-12 15:00,12,4.494,4.495,4.49,4.492,45
20110401|2011-01-12 15:30,12,4.491,4.497,4.491,4.493,6
20110401|2011-01-12 17:30,13,4.47,4.473,4.47,4.473,13
20110401|2011-01-12 18:00,13,4.472,4.472,4.472,4.472,5
20110401|2011-01-12 19:00,13,4.471,4.471,4.471,4.471,15
20110401|2011-01-12 19:30,13,4.465,4.465,4.465,4.465,9
20110401|2011-01-12 20:00,13,4.465,4.466,4.465,4.466,10
20110401|2011-01-12 20:30,13,4.467,4.467,4.467,4.467,1
20110401|2011-01-12 22:00,13,4.481,4.481,4.48,4.48,2
20110401|2011-01-12 22:30,13,4.478,4.478,4.478,4.478,1
20110401|2011-01-13 02:00,13,4.49,4.49,4.49,4.49,1
20110401|2011-01-13 04:00,13,4.48,4.48,4.48,4.48,1
20110401|2011-01-13 04:30,13,4.475,4.475,4.475,4.475,3
20110401|2011-01-13 05:00,13,4.478,4.479,4.476,4.479,5
20110401|2011-01-13 06:00,13,4.478,4.478,4.471,4.476,11
20110401|2011-01-13 06:30,13,4.476,4.476,4.472,4.474,4
20110401|2011-01-13 07:00,13,4.472,4.488,4.459,4.468,61
20110401|2011-01-13 07:30,13,4.467,4.468,4.458,4.462,55
20110401|2011-01-13 08:00,13,4.462,4.492,4.461,4.483,361
20110401|2011-01-13 08:30,13,4.482,4.485,4.477,4.48,118
20110401|2011-01-13 09:00,13,4.482,4.485,4.46,4.483,358
20110401|2011-01-13 09:30,13,4.467,4.467,4.385,4.42,846
20110401|2011-01-13 10:00,13,4.416,4.457,4.415,4.453,496
20110401|2011-01-13 10:30,13,4.452,4.452,4.411,4.42,295
20110401|2011-01-13 11:00,13,4.422,4.447,4.413,4.413,237
20110401|2011-01-13 11:30,13,4.416,4.437,4.406,4.434,128
20110401|2011-01-13 12:00,13,4.431,4.449,4.431,4.433,74
20110401|2011-01-13 12:30,13,4.43,4.45,4.416,4.446,173
20110401|2011-01-13 13:00,13,4.446,4.456,4.398,4.409,612
20110401|2011-01-13 13:30,13,4.413,4.413,4.394,4.404,203
20110401|2011-01-13 14:00,13,4.401,4.409,4.401,4.407,62
20110401|2011-01-13 14:30,13,4.41,4.414,4.403,4.412,87
20110401|2011-01-13 15:00,13,4.412,4.412,4.398,4.398,19
20110401|2011-01-13 15:30,13,4.4,4.4,4.388,4.388,6
20110401|2011-01-13 16:00,13,4.382,4.403,4.38,4.403,4
20110401|2011-01-13 17:00,14,4.41,4.434,4.41,4.421,16
20110401|2011-01-13 18:00,14,4.419,4.419,4.419,4.419,1
20110401|2011-01-13 18:30,14,4.409,4.409,4.409,4.409,2
20110401|2011-01-13 20:30,14,4.422,4.422,4.422,4.422,5
20110401|2011-01-13 22:30,14,4.439,4.439,4.436,4.436,5
20110401|2011-01-13 23:00,14,4.437,4.437,4.437,4.437,1
20110401|2011-01-13 23:30,14,4.432,4.432,4.432,4.432,1
20110401|2011-01-14 01:00,14,4.435,4.435,4.435,4.435,1
20110401|2011-01-14 02:00,14,4.433,4.436,4.433,4.436,2
20110401|2011-01-14 02:30,14,4.435,4.437,4.435,4.437,3
20110401|2011-01-14 03:30,14,4.433,4.433,4.427,4.427,4
20110401|2011-01-14 04:00,14,4.427,4.427,4.425,4.425,8
20110401|2011-01-14 04:30,14,4.426,4.434,4.417,4.434,12
20110401|2011-01-14 05:00,14,4.431,4.434,4.43,4.434,3
20110401|2011-01-14 05:30,14,4.431,4.432,4.429,4.43,7
20110401|2011-01-14 06:00,14,4.439,4.44,4.439,4.44,3
20110401|2011-01-14 06:30,14,4.433,4.439,4.415,4.416,24
20110401|2011-01-14 07:00,14,4.413,4.43,4.405,4.411,85
20110401|2011-01-14 07:30,14,4.414,4.448,4.414,4.444,270
20110401|2011-01-14 08:00,14,4.447,4.467,4.445,4.453,313
20110401|2011-01-14 08:30,14,4.45,4.458,4.431,4.435,212
20110401|2011-01-14 09:00,14,4.441,4.442,4.422,4.431,124
20110401|2011-01-14 09:30,14,4.428,4.432,4.408,4.416,180
20110401|2011-01-14 10:00,14,4.414,4.414,4.387,4.395,345
20110401|2011-01-14 10:30,14,4.396,4.417,4.38,4.414,238
20110401|2011-01-14 11:00,14,4.411,4.46,4.408,4.455,694
20110401|2011-01-14 11:30,14,4.455,4.465,4.452,4.455,101
20110401|2011-01-14 12:00,14,4.449,4.481,4.449,4.474,276
20110401|2011-01-14 12:30,14,4.475,4.479,4.46,4.466,201
20110401|2011-01-14 13:00,14,4.47,4.487,4.46,4.486,266
20110401|2011-01-14 13:30,14,4.481,4.493,4.476,4.493,416
20110401|2011-01-14 14:00,14,4.492,4.493,4.481,4.486,57
20110401|2011-01-14 14:30,14,4.486,4.493,4.478,4.492,61
20110401|2011-01-14 15:00,14,4.494,4.494,4.489,4.489,8
20110401|2011-01-16 17:00,18,4.5,4.533,4.497,4.531,50
20110401|2011-01-16 19:00,18,4.521,4.521,4.502,4.502,5
20110401|2011-01-16 19:30,18,4.5,4.5,4.5,4.5,5
20110401|2011-01-16 21:00,18,4.506,4.506,4.506,4.506,1
20110401|2011-01-16 21:30,18,4.506,4.506,4.506,4.506,1
20110401|2011-01-16 22:00,18,4.489,4.489,4.489,4.489,1
20110401|2011-01-16 23:30,18,4.491,4.491,4.491,4.491,1
20110401|2011-01-17 01:00,18,4.49,4.49,4.49,4.49,1
20110401|2011-01-17 02:00,18,4.485,4.485,4.485,4.485,1
20110401|2011-01-17 02:30,18,4.477,4.477,4.477,4.477,2
20110401|2011-01-17 04:00,18,4.47,4.47,4.47,4.47,4
20110401|2011-01-17 04:30,18,4.479,4.479,4.476,4.476,12
20110401|2011-01-17 06:00,18,4.474,4.476,4.474,4.476,4
20110401|2011-01-17 06:30,18,4.475,4.475,4.475,4.475,3
20110401|2011-01-17 07:00,18,4.475,4.486,4.475,4.485,23
20110401|2011-01-17 07:30,18,4.483,4.483,4.483,4.483,1
20110401|2011-01-17 08:00,18,4.495,4.522,4.49,4.517,41
20110401|2011-01-17 08:30,18,4.517,4.521,4.514,4.515,13
20110401|2011-01-17 09:00,18,4.519,4.521,4.519,4.521,4
20110401|2011-01-17 09:30,18,4.52,4.525,4.517,4.523,21
20110401|2011-01-17 10:00,18,4.521,4.523,4.521,4.523,3
20110401|2011-01-17 10:30,18,4.525,4.535,4.525,4.532,113
20110401|2011-01-17 11:00,18,4.529,4.529,4.518,4.518,6
20110401|2011-01-17 11:30,18,4.522,4.524,4.52,4.52,7
20110401|2011-01-17 12:00,18,4.522,4.522,4.522,4.522,1
20110401|2011-01-17 21:00,18,4.527,4.527,4.527,4.527,1
20110401|2011-01-18 01:00,18,4.527,4.527,4.527,4.527,1
20110401|2011-01-18 01:30,18,4.53,4.53,4.528,4.528,2
20110401|2011-01-18 02:00,18,4.53,4.53,4.53,4.53,3
20110401|2011-01-18 04:30,18,4.53,4.533,4.53,4.53,3
20110401|2011-01-18 05:30,18,4.529,4.53,4.527,4.527,7
20110401|2011-01-18 06:00,18,4.522,4.522,4.519,4.519,3
20110401|2011-01-18 06:30,18,4.517,4.518,4.504,4.507,29
20110401|2011-01-18 07:00,18,4.508,4.516,4.495,4.504,38
20110401|2011-01-18 07:30,18,4.512,4.529,4.497,4.498,135
20110401|2011-01-18 08:00,18,4.5,4.524,4.436,4.442,314
20110401|2011-01-18 08:30,18,4.452,4.466,4.445,4.457,108
20110401|2011-01-18 09:00,18,4.452,4.485,4.452,4.462,109
20110401|2011-01-18 09:30,18,4.461,4.482,4.458,4.48,62
20110401|2011-01-18 10:00,18,4.481,4.49,4.432,4.451,202
20110401|2011-01-18 10:30,18,4.452,4.465,4.435,4.439,137
20110401|2011-01-18 11:00,18,4.444,4.454,4.405,4.417,269
20110401|2011-01-18 11:30,18,4.415,4.452,4.409,4.446,150
20110401|2011-01-18 12:00,18,4.441,4.441,4.42,4.42,54
20110401|2011-01-18 12:30,18,4.42,4.425,4.408,4.417,96
20110401|2011-01-18 13:00,18,4.415,4.454,4.41,4.449,282
20110401|2011-01-18 13:30,18,4.444,4.444,4.434,4.435,37
20110401|2011-01-18 14:00,18,4.442,4.445,4.437,4.439,45
20110401|2011-01-18 14:30,18,4.433,4.433,4.425,4.429,20
20110401|2011-01-18 15:00,18,4.431,4.433,4.424,4.433,6
20110401|2011-01-18 15:30,18,4.433,4.437,4.425,4.435,28
20110401|2011-01-18 16:00,18,4.432,4.432,4.432,4.432,1
20110401|2011-01-18 17:30,19,4.437,4.437,4.437,4.437,1
20110401|2011-01-18 18:30,19,4.439,4.439,4.439,4.439,5
20110401|2011-01-18 19:00,19,4.444,4.444,4.444,4.444,1
20110401|2011-01-18 20:00,19,4.447,4.447,4.447,4.447,1
20110401|2011-01-18 21:00,19,4.441,4.441,4.441,4.441,1
20110401|2011-01-18 21:30,19,4.441,4.441,4.441,4.441,1
20110401|2011-01-18 23:00,19,4.46,4.466,4.46,4.466,11
20110401|2011-01-18 23:30,19,4.47,4.47,4.47,4.47,1
20110401|2011-01-19 00:00,19,4.472,4.472,4.472,4.472,1
20110401|2011-01-19 00:30,19,4.47,4.47,4.47,4.47,1
20110401|2011-01-19 01:00,19,4.47,4.47,4.47,4.47,9
20110401|2011-01-19 03:30,19,4.47,4.47,4.47,4.47,1
20110401|2011-01-19 04:00,19,4.473,4.481,4.473,4.477,6
20110401|2011-01-19 04:30,19,4.475,4.48,4.475,4.48,17
20110401|2011-01-19 05:00,19,4.479,4.485,4.479,4.485,2
20110401|2011-01-19 05:30,19,4.488,4.489,4.481,4.481,9
20110401|2011-01-19 06:00,19,4.481,4.483,4.481,4.483,5
20110401|2011-01-19 06:30,19,4.488,4.496,4.484,4.487,10
20110401|2011-01-19 07:00,19,4.482,4.5,4.48,4.5,31
20110401|2011-01-19 07:30,19,4.502,4.516,4.485,4.504,179
20110401|2011-01-19 08:00,19,4.501,4.533,4.5,4.507,616
20110401|2011-01-19 08:30,19,4.5,4.508,4.486,4.486,363
20110401|2011-01-19 09:00,19,4.487,4.505,4.487,4.495,304
20110401|2011-01-19 09:30,19,4.499,4.511,4.489,4.502,275
20110401|2011-01-19 10:00,19,4.504,4.522,4.502,4.52,218
20110401|2011-01-19 10:30,19,4.521,4.534,4.504,4.513,209
20110401|2011-01-19 11:00,19,4.513,4.518,4.509,4.509,47
20110401|2011-01-19 11:30,19,4.511,4.532,4.502,4.531,177
20110401|2011-01-19 12:00,19,4.533,4.534,4.521,4.527,181
20110401|2011-01-19 12:30,19,4.528,4.548,4.52,4.524,319
20110401|2011-01-19 13:00,19,4.531,4.578,4.53,4.566,535
20110401|2011-01-19 13:30,19,4.567,4.567,4.551,4.556,162
20110401|2011-01-19 14:00,19,4.558,4.566,4.558,4.566,51
20110401|2011-01-19 14:30,19,4.57,4.574,4.568,4.571,82
20110401|2011-01-19 15:00,19,4.572,4.581,4.572,4.581,44
20110401|2011-01-19 15:30,19,4.583,4.587,4.583,4.584,10
20110401|2011-01-19 17:00,20,4.574,4.574,4.574,4.574,7
20110401|2011-01-19 17:30,20,4.582,4.582,4.582,4.582,1
20110401|2011-01-19 19:00,20,4.57,4.57,4.57,4.57,2
20110401|2011-01-19 19:30,20,4.571,4.571,4.571,4.571,1
20110401|2011-01-19 20:00,20,4.577,4.577,4.577,4.577,1
20110401|2011-01-19 22:30,20,4.569,4.569,4.569,4.569,1
20110401|2011-01-19 23:00,20,4.558,4.558,4.558,4.558,1
20110401|2011-01-19 23:30,20,4.559,4.559,4.559,4.559,1
20110401|2011-01-20 00:30,20,4.561,4.561,4.557,4.557,10
20110401|2011-01-20 01:00,20,4.557,4.557,4.557,4.557,19
20110401|2011-01-20 02:00,20,4.563,4.564,4.56,4.56,5
20110401|2011-01-20 02:30,20,4.559,4.559,4.559,4.559,1
20110401|2011-01-20 03:30,20,4.555,4.555,4.555,4.555,9
20110401|2011-01-20 04:00,20,4.555,4.559,4.555,4.559,8
20110401|2011-01-20 04:30,20,4.565,4.565,4.565,4.565,1
20110401|2011-01-20 05:00,20,4.567,4.572,4.567,4.572,2
20110401|2011-01-20 05:30,20,4.562,4.565,4.556,4.563,5
20110401|2011-01-20 06:00,20,4.56,4.566,4.56,4.564,5
20110401|2011-01-20 06:30,20,4.569,4.57,4.565,4.567,31
20110401|2011-01-20 07:00,20,4.564,4.586,4.564,4.576,91
20110401|2011-01-20 07:30,20,4.565,4.568,4.533,4.541,252
20110401|2011-01-20 08:00,20,4.533,4.58,4.531,4.576,275
20110401|2011-01-20 08:30,20,4.574,4.582,4.565,4.577,180
20110401|2011-01-20 09:00,20,4.576,4.602,4.558,4.569,515
20110401|2011-01-20 09:30,20,4.603,4.671,4.603,4.625,909
20110401|2011-01-20 10:00,20,4.618,4.623,4.568,4.606,606
20110401|2011-01-20 10:30,20,4.607,4.634,4.594,4.604,447
20110401|2011-01-20 11:00,20,4.612,4.641,4.609,4.639,1067
20110401|2011-01-20 11:30,20,4.639,4.65,4.632,4.64,546
20110401|2011-01-20 12:00,20,4.64,4.646,4.631,4.634,265
20110401|2011-01-20 12:30,20,4.644,4.671,4.635,4.671,389
20110401|2011-01-20 13:00,20,4.663,4.68,4.653,4.672,1152
20110401|2011-01-20 13:30,20,4.674,4.678,4.669,4.67,87
20110401|2011-01-20 14:00,20,4.673,4.684,4.673,4.682,390
20110401|2011-01-20 14:30,20,4.681,4.684,4.675,4.68,28
20110401|2011-01-20 15:00,20,4.68,4.683,4.675,4.683,20
20110401|2011-01-20 15:30,20,4.682,4.683,4.682,4.683,3
20110401|2011-01-20 17:00,21,4.689,4.689,4.681,4.681,4
20110401|2011-01-20 17:30,21,4.666,4.666,4.666,4.666,2
20110401|2011-01-20 18:30,21,4.67,4.67,4.67,4.67,1
20110401|2011-01-20 19:00,21,4.667,4.667,4.665,4.665,4
20110401|2011-01-20 20:30,21,4.665,4.671,4.665,4.666,6
20110401|2011-01-20 21:00,21,4.681,4.7,4.681,4.7,90
20110401|2011-01-20 21:30,21,4.702,4.705,4.702,4.703,9
20110401|2011-01-20 22:00,21,4.703,4.703,4.703,4.703,2
20110401|2011-01-20 22:30,21,4.71,4.71,4.71,4.71,5
20110401|2011-01-20 23:00,21,4.699,4.7,4.699,4.7,3
20110401|2011-01-21 00:00,21,4.692,4.692,4.692,4.692,3
20110401|2011-01-21 00:30,21,4.69,4.69,4.69,4.69,3
20110401|2011-01-21 01:00,21,4.696,4.698,4.696,4.698,2
20110401|2011-01-21 01:30,21,4.702,4.71,4.702,4.71,6
20110401|2011-01-21 02:00,21,4.707,4.709,4.704,4.704,17
20110401|2011-01-21 02:30,21,4.701,4.703,4.701,4.703,2
20110401|2011-01-21 03:00,21,4.7,4.7,4.697,4.7,34
20110401|2011-01-21 03:30,21,4.702,4.702,4.693,4.693,29
20110401|2011-01-21 04:00,21,4.696,4.7,4.695,4.7,34
20110401|2011-01-21 04:30,21,4.701,4.703,4.699,4.703,10
20110401|2011-01-21 05:00,21,4.7,4.702,4.699,4.7,25
20110401|2011-01-21 05:30,21,4.703,4.718,4.703,4.718,29
20110401|2011-01-21 06:00,21,4.714,4.72,4.714,4.718,70
20110401|2011-01-21 06:30,21,4.72,4.728,4.714,4.714,107
20110401|2011-01-21 07:00,21,4.712,4.718,4.705,4.708,89
20110401|2011-01-21 07:30,21,4.707,4.727,4.695,4.696,212
20110401|2011-01-21 08:00,21,4.697,4.731,4.693,4.725,369
20110401|2011-01-21 08:30,21,4.724,4.749,4.698,4.701,465
20110401|2011-01-21 09:00,21,4.701,4.708,4.679,4.679,226
20110401|2011-01-21 09:30,21,4.678,4.693,4.657,4.665,575
20110401|2011-01-21 10:00,21,4.664,4.688,4.64,4.687,294
20110401|2011-01-21 10:30,21,4.692,4.734,4.692,4.713,520
20110401|2011-01-21 11:00,21,4.719,4.722,4.691,4.701,224
20110401|2011-01-21 11:30,21,4.703,4.719,4.692,4.715,158
20110401|2011-01-21 12:00,21,4.708,4.72,4.69,4.69,103
20110401|2011-01-21 12:30,21,4.69,4.709,4.679,4.694,168
20110401|2011-01-21 13:00,21,4.697,4.73,4.69,4.718,353
20110401|2011-01-21 13:30,21,4.717,4.717,4.704,4.704,211
20110401|2011-01-21 14:00,21,4.694,4.694,4.676,4.683,180
20110401|2011-01-21 14:30,21,4.687,4.7,4.684,4.696,124
20110401|2011-01-21 15:00,21,4.694,4.697,4.692,4.692,26
20110401|2011-01-21 15:30,21,4.69,4.69,4.689,4.689,2
20110401|2011-01-23 17:00,24,4.8,4.8,4.764,4.77,57
20110401|2011-01-23 17:30,24,4.79,4.79,4.776,4.776,8
20110401|2011-01-23 18:00,24,4.786,4.79,4.786,4.79,2
20110401|2011-01-23 18:30,24,4.786,4.786,4.786,4.786,1
20110401|2011-01-23 19:00,24,4.781,4.789,4.781,4.789,12
20110401|2011-01-23 19:30,24,4.785,4.785,4.785,4.785,2
20110401|2011-01-23 20:00,24,4.789,4.79,4.789,4.79,10
20110401|2011-01-23 20:30,24,4.78,4.78,4.778,4.778,5
20110401|2011-01-23 21:00,24,4.785,4.785,4.785,4.785,1
20110401|2011-01-23 22:30,24,4.778,4.778,4.778,4.778,15
20110401|2011-01-23 23:00,24,4.772,4.772,4.77,4.77,5
20110401|2011-01-23 23:30,24,4.77,4.77,4.77,4.77,1
20110401|2011-01-24 00:00,24,4.77,4.774,4.765,4.765,3
20110401|2011-01-24 00:30,24,4.764,4.764,4.764,4.764,1
20110401|2011-01-24 01:30,24,4.777,4.777,4.764,4.764,2
20110401|2011-01-24 02:00,24,4.762,4.762,4.76,4.761,6
20110401|2011-01-24 02:30,24,4.762,4.765,4.762,4.762,10
20110401|2011-01-24 03:00,24,4.767,4.767,4.765,4.765,2
20110401|2011-01-24 03:30,24,4.764,4.768,4.764,4.766,25
20110401|2011-01-24 04:00,24,4.763,4.763,4.759,4.76,5
20110401|2011-01-24 04:30,24,4.756,4.77,4.753,4.77,107
20110401|2011-01-24 05:00,24,4.762,4.762,4.759,4.759,2
20110401|2011-01-24 05:30,24,4.762,4.762,4.755,4.755,2
20110401|2011-01-24 06:00,24,4.77,4.773,4.77,4.77,27
20110401|2011-01-24 06:30,24,4.777,4.78,4.771,4.78,22
20110401|2011-01-24 07:00,24,4.777,4.777,4.75,4.76,60
20110401|2011-01-24 07:30,24,4.754,4.756,4.726,4.745,286
20110401|2011-01-24 08:00,24,4.739,4.745,4.693,4.715,369
20110401|2011-01-24 08:30,24,4.718,4.718,4.667,4.708,318
20110401|2011-01-24 09:00,24,4.706,4.714,4.682,4.685,527
20110401|2011-01-24 09:30,24,4.686,4.704,4.657,4.665,471
20110401|2011-01-24 10:00,24,4.655,4.678,4.652,4.663,307
20110401|2011-01-24 10:30,24,4.663,4.692,4.654,4.663,313
20110401|2011-01-24 11:00,24,4.664,4.669,4.627,4.638,452
20110401|2011-01-24 11:30,24,4.639,4.643,4.61,4.622,403
20110401|2011-01-24 12:00,24,4.623,4.637,4.617,4.623,101
20110401|2011-01-24 12:30,24,4.622,4.657,4.622,4.648,513
20110401|2011-01-24 13:00,24,4.651,4.651,4.587,4.589,359
20110401|2011-01-24 13:30,24,4.587,4.589,4.573,4.582,93
20110401|2011-01-24 14:00,24,4.584,4.593,4.584,4.591,12
20110401|2011-01-24 14:30,24,4.591,4.594,4.591,4.594,22
20110401|2011-01-24 15:00,24,4.594,4.6,4.593,4.6,26
20110401|2011-01-24 15:30,24,4.589,4.589,4.583,4.583,11
20110401|2011-01-24 16:00,24,4.585,4.585,4.585,4.585,2
20110401|2011-01-24 17:00,25,4.593,4.593,4.593,4.593,5
20110401|2011-01-24 17:30,25,4.599,4.602,4.599,4.602,8
20110401|2011-01-24 18:00,25,4.606,4.606,4.605,4.606,5
20110401|2011-01-24 19:30,25,4.606,4.624,4.606,4.624,22
20110401|2011-01-24 20:00,25,4.625,4.63,4.625,4.63,22
20110401|2011-01-24 20:30,25,4.63,4.63,4.63,4.63,31
20110401|2011-01-24 22:00,25,4.624,4.624,4.624,4.624,4
20110401|2011-01-24 22:30,25,4.631,4.631,4.612,4.616,5
20110401|2011-01-24 23:00,25,4.613,4.62,4.613,4.62,7
20110401|2011-01-24 23:30,25,4.617,4.619,4.615,4.615,6
20110401|2011-01-25 00:00,25,4.624,4.624,4.624,4.624,7
20110401|2011-01-25 00:30,25,4.619,4.619,4.619,4.619,2
20110401|2011-01-25 01:30,25,4.615,4.615,4.615,4.615,1
20110401|2011-01-25 02:00,25,4.616,4.616,4.616,4.616,1
20110401|2011-01-25 02:30,25,4.614,4.614,4.614,4.614,2
20110401|2011-01-25 03:00,25,4.616,4.616,4.606,4.606,8
20110401|2011-01-25 03:30,25,4.606,4.606,4.601,4.601,81
20110401|2011-01-25 04:00,25,4.601,4.601,4.6,4.6,11
20110401|2011-01-25 04:30,25,4.593,4.593,4.56,4.565,81
20110401|2011-01-25 05:00,25,4.563,4.567,4.562,4.564,66
20110401|2011-01-25 05:30,25,4.58,4.58,4.567,4.572,37
20110401|2011-01-25 06:00,25,4.564,4.566,4.562,4.562,11
20110401|2011-01-25 06:30,25,4.56,4.56,4.543,4.557,109
20110401|2011-01-25 07:00,25,4.554,4.561,4.517,4.522,108
20110401|2011-01-25 07:30,25,4.524,4.541,4.509,4.524,230
20110401|2011-01-25 08:00,25,4.526,4.528,4.478,4.492,490
20110401|2011-01-25 08:30,25,4.493,4.531,4.493,4.531,305
20110401|2011-01-25 09:00,25,4.533,4.533,4.501,4.508,473
20110401|2011-01-25 09:30,25,4.503,4.503,4.49,4.501,188
20110401|2011-01-25 10:00,25,4.498,4.523,4.48,4.482,224
20110401|2011-01-25 10:30,25,4.481,4.482,4.457,4.465,471
20110401|2011-01-25 11:00,25,4.466,4.48,4.457,4.461,220
20110401|2011-01-25 11:30,25,4.461,4.471,4.431,4.445,270
20110401|2011-01-25 12:00,25,4.444,4.462,4.444,4.453,214
20110401|2011-01-25 12:30,25,4.449,4.5,4.449,4.492,130
20110401|2011-01-25 13:00,25,4.491,4.503,4.474,4.499,205
20110401|2011-01-25 13:30,25,4.496,4.507,4.494,4.507,146
20110401|2011-01-25 14:00,25,4.5,4.515,4.5,4.514,96
20110401|2011-01-25 14:30,25,4.508,4.508,4.497,4.497,12
20110401|2011-01-25 15:00,25,4.493,4.499,4.493,4.493,29
20110401|2011-01-25 15:30,25,4.494,4.5,4.494,4.5,6
20110401|2011-01-25 16:00,25,4.5,4.5,4.5,4.5,7
20110401|2011-01-25 18:00,26,4.495,4.495,4.495,4.495,3
20110401|2011-01-25 18:30,26,4.5,4.5,4.5,4.5,1
20110401|2011-01-25 19:00,26,4.5,4.5,4.5,4.5,4
20110401|2011-01-25 19:30,26,4.497,4.5,4.492,4.5,44
20110401|2011-01-25 20:00,26,4.495,4.495,4.495,4.495,2
20110401|2011-01-25 20:30,26,4.498,4.501,4.498,4.5,22
20110401|2011-01-25 21:00,26,4.5,4.5,4.497,4.498,18
20110401|2011-01-25 22:30,26,4.493,4.493,4.493,4.493,2
20110401|2011-01-25 23:00,26,4.492,4.492,4.492,4.492,3
20110401|2011-01-26 00:00,26,4.496,4.496,4.496,4.496,1
20110401|2011-01-26 01:30,26,4.502,4.516,4.502,4.516,9
20110401|2011-01-26 03:30,26,4.515,4.525,4.515,4.52,52
20110401|2011-01-26 04:00,26,4.53,4.539,4.529,4.537,71
20110401|2011-01-26 04:30,26,4.531,4.532,4.523,4.523,17
20110401|2011-01-26 05:00,26,4.532,4.537,4.532,4.536,12
20110401|2011-01-26 05:30,26,4.524,4.525,4.5,4.5,14
20110401|2011-01-26 06:00,26,4.49,4.49,4.47,4.477,54
20110401|2011-01-26 06:30,26,4.475,4.475,4.449,4.455,63
20110401|2011-01-26 07:00,26,4.452,4.459,4.439,4.452,213
20110401|2011-01-26 07:30,26,4.448,4.451,4.416,4.441,725
20110401|2011-01-26 08:00,26,4.441,4.458,4.421,4.427,819
20110401|2011-01-26 08:30,26,4.428,4.44,4.407,4.417,668
20110401|2011-01-26 09:00,26,4.418,4.447,4.415,4.446,498
20110401|2011-01-26 09:30,26,4.441,4.452,4.437,4.447,221
20110401|2011-01-26 10:00,26,4.448,4.448,4.431,4.433,332
20110401|2011-01-26 10:30,26,4.433,4.472,4.432,4.465,287
20110401|2011-01-26 11:00,26,4.469,4.486,4.458,4.486,273
20110401|2011-01-26 11:30,26,4.487,4.488,4.472,4.485,416
20110401|2011-01-26 12:00,26,4.488,4.507,4.483,4.485,570
20110401|2011-01-26 12:30,26,4.483,4.509,4.483,4.503,362
20110401|2011-01-26 13:00,26,4.503,4.516,4.499,4.505,1164
20110401|2011-01-26 13:30,26,4.504,4.514,4.501,4.514,182
20110401|2011-01-26 14:00,26,4.51,4.513,4.499,4.503,56
20110401|2011-01-26 14:30,26,4.502,4.507,4.501,4.506,25
20110401|2011-01-26 15:00,26,4.505,4.506,4.5,4.505,28
20110401|2011-01-26 15:30,26,4.504,4.504,4.487,4.489,40
20110401|2011-01-26 16:00,26,4.494,4.495,4.494,4.495,2
20110401|2011-01-26 18:00,27,4.497,4.497,4.497,4.497,1
20110401|2011-01-26 19:00,27,4.501,4.502,4.498,4.498,3
20110401|2011-01-26 20:00,27,4.499,4.499,4.497,4.497,2
20110401|2011-01-26 20:30,27,4.499,4.499,4.499,4.499,1
20110401|2011-01-26 21:00,27,4.498,4.498,4.498,4.498,1
20110401|2011-01-26 21:30,27,4.503,4.503,4.502,4.502,2
20110401|2011-01-26 22:00,27,4.504,4.505,4.5,4.5,31
20110401|2011-01-26 22:30,27,4.501,4.502,4.501,4.502,9
20110401|2011-01-26 23:00,27,4.497,4.499,4.497,4.498,4
20110401|2011-01-26 23:30,27,4.498,4.498,4.492,4.492,5
20110401|2011-01-27 00:00,27,4.499,4.499,4.499,4.499,2
20110401|2011-01-27 00:30,27,4.498,4.498,4.495,4.495,2
20110401|2011-01-27 01:00,27,4.494,4.494,4.487,4.487,12
20110401|2011-01-27 01:30,27,4.485,4.495,4.48,4.486,9
20110401|2011-01-27 02:30,27,4.481,4.481,4.48,4.48,3
20110401|2011-01-27 04:00,27,4.484,4.484,4.482,4.483,3
20110401|2011-01-27 04:30,27,4.487,4.49,4.466,4.466,28
20110401|2011-01-27 05:00,27,4.467,4.477,4.464,4.477,19
20110401|2011-01-27 05:30,27,4.478,4.481,4.469,4.469,26
20110401|2011-01-27 06:00,27,4.467,4.48,4.467,4.469,16
20110401|2011-01-27 06:30,27,4.47,4.472,4.447,4.464,92
20110401|2011-01-27 07:00,27,4.469,4.488,4.465,4.47,300
20110401|2011-01-27 07:30,27,4.471,4.472,4.445,4.446,196
20110401|2011-01-27 08:00,27,4.45,4.457,4.41,4.421,999
20110401|2011-01-27 08:30,27,4.428,4.442,4.415,4.42,541
20110401|2011-01-27 09:00,27,4.421,4.421,4.368,4.398,905
20110401|2011-01-27 09:30,27,4.399,4.43,4.37,4.377,800
20110401|2011-01-27 10:00,27,4.373,4.391,4.36,4.372,432
20110401|2011-01-27 10:30,27,4.371,4.381,4.355,4.373,292
20110401|2011-01-27 11:00,27,4.372,4.402,4.368,4.39,462
20110401|2011-01-27 11:30,27,4.387,4.393,4.376,4.386,201
20110401|2011-01-27 12:00,27,4.384,4.391,4.365,4.365,262
20110401|2011-01-27 12:30,27,4.367,4.38,4.33,4.352,676
20110401|2011-01-27 13:00,27,4.349,4.36,4.333,4.339,690
20110401|2011-01-27 13:30,27,4.34,4.348,4.339,4.343,197
20110401|2011-01-27 14:00,27,4.345,4.35,4.343,4.347,46
20110401|2011-01-27 14:30,27,4.343,4.345,4.339,4.344,29
20110401|2011-01-27 15:00,27,4.343,4.351,4.342,4.351,13
20110401|2011-01-27 15:30,27,4.349,4.349,4.339,4.344,23
20110401|2011-01-27 16:00,27,4.343,4.346,4.343,4.344,23
20110401|2011-01-27 17:00,28,4.351,4.352,4.339,4.347,4
20110401|2011-01-27 17:30,28,4.339,4.339,4.339,4.339,1
20110401|2011-01-27 18:00,28,4.34,4.34,4.34,4.34,1
20110401|2011-01-27 19:00,28,4.336,4.349,4.336,4.349,25
20110401|2011-01-27 19:30,28,4.345,4.345,4.345,4.345,44
20110401|2011-01-27 20:00,28,4.345,4.346,4.345,4.345,32
20110401|2011-01-27 20:30,28,4.345,4.345,4.345,4.345,1
20110401|2011-01-27 21:30,28,4.345,4.345,4.345,4.345,1
20110401|2011-01-27 22:00,28,4.345,4.345,4.345,4.345,2
20110401|2011-01-27 22:30,28,4.345,4.345,4.34,4.344,10
20110401|2011-01-28 00:00,28,4.334,4.337,4.334,4.337,3
20110401|2011-01-28 00:30,28,4.334,4.334,4.334,4.334,1
20110401|2011-01-28 01:00,28,4.342,4.342,4.34,4.341,33
20110401|2011-01-28 01:30,28,4.34,4.34,4.336,4.336,26
20110401|2011-01-28 02:00,28,4.34,4.34,4.336,4.34,3
20110401|2011-01-28 02:30,28,4.334,4.334,4.334,4.334,1
20110401|2011-01-28 03:00,28,4.328,4.328,4.325,4.325,5
20110401|2011-01-28 03:30,28,4.331,4.338,4.331,4.338,8
20110401|2011-01-28 04:00,28,4.328,4.333,4.325,4.325,53
20110401|2011-01-28 04:30,28,4.329,4.329,4.325,4.325,16
20110401|2011-01-28 05:00,28,4.326,4.326,4.323,4.323,18
20110401|2011-01-28 05:30,28,4.323,4.323,4.281,4.281,153
20110401|2011-01-28 06:00,28,4.283,4.309,4.274,4.309,72
20110401|2011-01-28 06:30,28,4.303,4.31,4.291,4.298,60
20110401|2011-01-28 07:00,28,4.302,4.322,4.291,4.306,262
20110401|2011-01-28 07:30,28,4.307,4.325,4.292,4.312,374
20110401|2011-01-28 08:00,28,4.31,4.368,4.308,4.36,779
20110401|2011-01-28 08:30,28,4.358,4.362,4.333,4.362,596
20110401|2011-01-28 09:00,28,4.36,4.38,4.339,4.342,652
20110401|2011-01-28 09:30,28,4.345,4.353,4.316,4.336,824
20110401|2011-01-28 10:00,28,4.337,4.346,4.327,4.332,206
20110401|2011-01-28 10:30,28,4.332,4.355,4.33,4.352,350
20110401|2011-01-28 11:00,28,4.353,4.363,4.302,4.306,650
20110401|2011-01-28 11:30,28,4.307,4.322,4.305,4.322,116
20110401|2011-01-28 12:00,28,4.324,4.346,4.32,4.338,224
20110401|2011-01-28 12:30,28,4.338,4.361,4.335,4.36,315
20110401|2011-01-28 13:00,28,4.36,4.36,4.329,4.339,320
20110401|2011-01-28 13:30,28,4.339,4.353,4.339,4.347,326
20110401|2011-01-28 14:00,28,4.349,4.358,4.346,4.349,85
20110401|2011-01-28 14:30,28,4.354,4.36,4.35,4.35,88
20110401|2011-01-28 15:00,28,4.352,4.356,4.352,4.353,27
20110401|2011-01-28 15:30,28,4.347,4.347,4.344,4.347,11
20110401|2011-01-28 16:00,28,4.347,4.356,4.345,4.347,23
20110401|2011-01-30 17:00,31,4.356,4.356,4.351,4.351,4
20110401|2011-01-30 17:30,31,4.351,4.351,4.351,4.351,15
20110401|2011-01-30 18:00,31,4.359,4.359,4.355,4.357,5
20110401|2011-01-30 18:30,31,4.355,4.355,4.355,4.355,1
20110401|2011-01-30 19:00,31,4.358,4.362,4.356,4.359,6
20110401|2011-01-30 19:30,31,4.361,4.361,4.356,4.358,5
20110401|2011-01-30 20:00,31,4.36,4.36,4.353,4.355,5
20110401|2011-01-30 20:30,31,4.364,4.366,4.364,4.366,13
20110401|2011-01-30 21:00,31,4.363,4.363,4.348,4.348,14
20110401|2011-01-30 21:30,31,4.358,4.358,4.345,4.345,6
20110401|2011-01-30 22:00,31,4.345,4.345,4.345,4.345,3
20110401|2011-01-30 22:30,31,4.356,4.376,4.356,4.367,6
20110401|2011-01-30 23:00,31,4.375,4.376,4.375,4.376,4
20110401|2011-01-30 23:30,31,4.372,4.372,4.361,4.361,6
20110401|2011-01-31 00:00,31,4.357,4.357,4.35,4.35,7
20110401|2011-01-31 00:30,31,4.344,4.35,4.344,4.346,10
20110401|2011-01-31 01:00,31,4.34,4.343,4.337,4.343,13
20110401|2011-01-31 01:30,31,4.34,4.341,4.34,4.34,3
20110401|2011-01-31 02:00,31,4.34,4.35,4.34,4.35,12
20110401|2011-01-31 02:30,31,4.344,4.346,4.344,4.345,5
20110401|2011-01-31 03:00,31,4.346,4.346,4.341,4.341,8
20110401|2011-01-31 03:30,31,4.344,4.344,4.343,4.343,4
20110401|2011-01-31 04:00,31,4.341,4.341,4.334,4.334,44
20110401|2011-01-31 04:30,31,4.339,4.34,4.337,4.338,8
20110401|2011-01-31 05:00,31,4.339,4.37,4.338,4.36,39
20110401|2011-01-31 05:30,31,4.372,4.39,4.372,4.39,53
20110401|2011-01-31 06:00,31,4.39,4.398,4.389,4.389,32
20110401|2011-01-31 06:30,31,4.388,4.415,4.385,4.407,54
20110401|2011-01-31 07:00,31,4.407,4.424,4.397,4.422,110
20110401|2011-01-31 07:30,31,4.42,4.429,4.39,4.399,575
20110401|2011-01-31 08:00,31,4.398,4.47,4.391,4.455,1717
20110401|2011-01-31 08:30,31,4.452,4.465,4.437,4.465,745
20110401|2011-01-31 09:00,31,4.466,4.466,4.437,4.446,495
20110401|2011-01-31 09:30,31,4.446,4.446,4.42,4.435,959
20110401|2011-01-31 10:00,31,4.434,4.45,4.377,4.379,1028
20110401|2011-01-31 10:30,31,4.379,4.4,4.366,4.386,887
20110401|2011-01-31 11:00,31,4.383,4.383,4.344,4.355,875
20110401|2011-01-31 11:30,31,4.35,4.353,4.306,4.347,897
20110401|2011-01-31 12:00,31,4.347,4.355,4.338,4.338,51
20110401|2011-01-31 12:30,31,4.34,4.392,4.337,4.387,494
20110401|2011-01-31 13:00,31,4.383,4.435,4.361,4.434,1067
20110401|2011-01-31 13:30,31,4.434,4.434,4.415,4.415,231
20110401|2011-01-31 14:00,31,4.415,4.435,4.414,4.43,365
20110401|2011-01-31 14:30,31,4.431,4.435,4.429,4.432,61
20110401|2011-01-31 15:00,31,4.433,4.44,4.429,4.436,109
20110401|2011-01-31 15:30,31,4.436,4.436,4.427,4.43,42
20110401|2011-01-31 16:00,31,4.428,4.43,4.428,4.43,6
20110401|2011-01-31 17:00,1,4.42,4.426,4.42,4.426,4
20110401|2011-01-31 17:30,1,4.428,4.428,4.428,4.428,30
20110401|2011-01-31 18:00,1,4.42,4.42,4.42,4.42,1
20110401|2011-01-31 18:30,1,4.437,4.44,4.437,4.44,3
20110401|2011-01-31 19:00,1,4.42,4.42,4.42,4.42,1
20110401|2011-01-31 19:30,1,4.413,4.415,4.412,4.412,51
20110401|2011-01-31 20:00,1,4.415,4.424,4.415,4.424,16
20110401|2011-01-31 20:30,1,4.424,4.424,4.424,4.424,1
20110401|2011-01-31 21:00,1,4.42,4.42,4.42,4.42,1
20110401|2011-01-31 21:30,1,4.425,4.435,4.425,4.433,26
20110401|2011-01-31 22:00,1,4.43,4.43,4.419,4.42,7
20110401|2011-01-31 22:30,1,4.417,4.418,4.402,4.404,19
20110401|2011-01-31 23:00,1,4.4,4.4,4.397,4.397,21
20110401|2011-01-31 23:30,1,4.397,4.404,4.395,4.404,9
20110401|2011-02-01 00:00,1,4.401,4.408,4.401,4.408,11
20110401|2011-02-01 00:30,1,4.406,4.406,4.406,4.406,1
20110401|2011-02-01 01:00,1,4.401,4.401,4.401,4.401,3
20110401|2011-02-01 01:30,1,4.405,4.405,4.405,4.405,1
20110401|2011-02-01 02:00,1,4.411,4.412,4.411,4.412,7
20110401|2011-02-01 02:30,1,4.412,4.423,4.41,4.419,21
20110401|2011-02-01 03:00,1,4.418,4.42,4.415,4.42,37
20110401|2011-02-01 03:30,1,4.42,4.424,4.42,4.424,31
20110401|2011-02-01 04:00,1,4.419,4.419,4.379,4.379,123
20110401|2011-02-01 04:30,1,4.379,4.401,4.376,4.384,81
20110401|2011-02-01 05:00,1,4.377,4.385,4.376,4.38,53
20110401|2011-02-01 05:30,1,4.375,4.376,4.37,4.376,19
20110401|2011-02-01 06:00,1,4.372,4.373,4.345,4.347,109
20110401|2011-02-01 06:30,1,4.347,4.391,4.346,4.365,302
20110401|2011-02-01 07:00,1,4.362,4.391,4.358,4.381,214
20110401|2011-02-01 07:30,1,4.378,4.386,4.365,4.376,376
20110401|2011-02-01 08:00,1,4.376,4.38,4.348,4.358,702
20110401|2011-02-01 08:30,1,4.358,4.386,4.358,4.382,665
20110401|2011-02-01 09:00,1,4.382,4.387,4.366,4.375,395
20110401|2011-02-01 09:30,1,4.377,4.387,4.364,4.366,281
20110401|2011-02-01 10:00,1,4.368,4.389,4.368,4.37,309
20110401|2011-02-01 10:30,1,4.374,4.377,4.341,4.343,547
20110401|2011-02-01 11:00,1,4.342,4.384,4.34,4.373,486
20110401|2011-02-01 11:30,1,4.368,4.382,4.352,4.382,552
20110401|2011-02-01 12:00,1,4.381,4.402,4.375,4.384,657
20110401|2011-02-01 12:30,1,4.384,4.384,4.357,4.358,495
20110401|2011-02-01 13:00,1,4.358,4.374,4.355,4.368,1048
20110401|2011-02-01 13:30,1,4.368,4.37,4.358,4.37,344
20110401|2011-02-01 14:00,1,4.37,4.373,4.359,4.364,108
20110401|2011-02-01 14:30,1,4.364,4.369,4.361,4.368,123
20110401|2011-02-01 15:00,1,4.368,4.373,4.365,4.37,138
20110401|2011-02-01 15:30,1,4.366,4.369,4.363,4.366,39
20110401|2011-02-01 16:00,1,4.367,4.373,4.361,4.361,20
20110401|2011-02-01 17:00,2,4.37,4.37,4.365,4.365,3
20110401|2011-02-01 17:30,2,4.373,4.373,4.373,4.373,1
20110401|2011-02-01 18:00,2,4.371,4.371,4.371,4.371,5
20110401|2011-02-01 19:00,2,4.365,4.365,4.365,4.365,1
20110401|2011-02-01 19:30,2,4.368,4.368,4.368,4.368,17
20110401|2011-02-01 20:00,2,4.375,4.375,4.375,4.375,15
20110401|2011-02-01 20:30,2,4.379,4.379,4.378,4.378,2
20110401|2011-02-01 21:00,2,4.378,4.387,4.378,4.387,5
20110401|2011-02-01 21:30,2,4.382,4.382,4.371,4.376,51
20110401|2011-02-01 22:30,2,4.385,4.386,4.37,4.386,5
20110401|2011-02-01 23:00,2,4.383,4.387,4.383,4.387,3
20110401|2011-02-02 00:00,2,4.385,4.385,4.385,4.385,2
20110401|2011-02-02 00:30,2,4.381,4.381,4.379,4.379,4
20110401|2011-02-02 01:00,2,4.37,4.37,4.37,4.37,15
20110401|2011-02-02 01:30,2,4.37,4.374,4.37,4.371,9
20110401|2011-02-02 02:00,2,4.371,4.383,4.371,4.383,9
20110401|2011-02-02 02:30,2,4.384,4.39,4.382,4.386,11
20110401|2011-02-02 03:00,2,4.386,4.399,4.386,4.387,87
20110401|2011-02-02 03:30,2,4.395,4.395,4.386,4.393,55
20110401|2011-02-02 04:00,2,4.391,4.404,4.391,4.402,111
20110401|2011-02-02 04:30,2,4.406,4.409,4.399,4.401,73
20110401|2011-02-02 05:00,2,4.403,4.408,4.403,4.406,9
20110401|2011-02-02 05:30,2,4.402,4.402,4.387,4.396,22
20110401|2011-02-02 06:00,2,4.395,4.395,4.394,4.394,3
20110401|2011-02-02 06:30,2,4.393,4.393,4.378,4.389,29
20110401|2011-02-02 07:00,2,4.388,4.423,4.388,4.417,307
20110401|2011-02-02 07:30,2,4.414,4.433,4.406,4.424,530
20110401|2011-02-02 08:00,2,4.423,4.457,4.405,4.416,1671
20110401|2011-02-02 08:30,2,4.413,4.413,4.374,4.393,1351
20110401|2011-02-02 09:00,2,4.39,4.406,4.39,4.404,273
20110401|2011-02-02 09:30,2,4.404,4.408,4.394,4.4,340
20110401|2011-02-02 10:00,2,4.4,4.428,4.394,4.398,669
20110401|2011-02-02 10:30,2,4.397,4.421,4.395,4.413,660
20110401|2011-02-02 11:00,2,4.412,4.414,4.364,4.375,1153
20110401|2011-02-02 11:30,2,4.378,4.396,4.366,4.395,513
20110401|2011-02-02 12:00,2,4.388,4.404,4.384,4.386,331
20110401|2011-02-02 12:30,2,4.386,4.437,4.385,4.43,815
20110401|2011-02-02 13:00,2,4.431,4.45,4.428,4.448,1165
20110401|2011-02-02 13:30,2,4.446,4.448,4.44,4.442,265
20110401|2011-02-02 14:00,2,4.442,4.449,4.441,4.441,86
20110401|2011-02-02 14:30,2,4.442,4.444,4.437,4.437,159
20110401|2011-02-02 15:00,2,4.44,4.45,4.438,4.45,63
20110401|2011-02-02 15:30,2,4.45,4.458,4.45,4.458,98
20110401|2011-02-02 16:00,2,4.456,4.458,4.452,4.455,9
20110401|2011-02-02 17:00,3,4.46,4.464,4.456,4.456,9
20110401|2011-02-02 17:30,3,4.456,4.458,4.456,4.458,2
20110401|2011-02-02 18:00,3,4.46,4.462,4.46,4.462,8
20110401|2011-02-02 19:00,3,4.46,4.46,4.46,4.46,2
20110401|2011-02-02 19:30,3,4.463,4.465,4.463,4.465,2
20110401|2011-02-02 20:00,3,4.465,4.465,4.465,4.465,1
20110401|2011-02-02 21:00,3,4.468,4.469,4.468,4.469,2
20110401|2011-02-02 22:30,3,4.448,4.448,4.432,4.443,8
20110401|2011-02-02 23:00,3,4.437,4.437,4.432,4.432,3
20110401|2011-02-03 00:30,3,4.436,4.436,4.436,4.436,2
20110401|2011-02-03 01:00,3,4.436,4.44,4.436,4.44,15
20110401|2011-02-03 01:30,3,4.441,4.441,4.441,4.441,1
20110401|2011-02-03 02:00,3,4.442,4.446,4.442,4.446,11
20110401|2011-02-03 02:30,3,4.44,4.453,4.438,4.453,30
20110401|2011-02-03 03:00,3,4.449,4.452,4.449,4.452,21
20110401|2011-02-03 03:30,3,4.45,4.45,4.446,4.446,2
20110401|2011-02-03 04:00,3,4.45,4.45,4.45,4.45,1
20110401|2011-02-03 04:30,3,4.454,4.454,4.44,4.44,14
20110401|2011-02-03 05:00,3,4.44,4.44,4.426,4.429,48
20110401|2011-02-03 05:30,3,4.424,4.426,4.418,4.418,17
20110401|2011-02-03 06:00,3,4.431,4.439,4.431,4.433,9
20110401|2011-02-03 06:30,3,4.434,4.46,4.434,4.455,47
20110401|2011-02-03 07:00,3,4.45,4.496,4.437,4.49,435
20110401|2011-02-03 07:30,3,4.489,4.495,4.48,4.486,498
20110401|2011-02-03 08:00,3,4.482,4.507,4.481,4.488,980
20110401|2011-02-03 08:30,3,4.488,4.488,4.463,4.472,806
20110401|2011-02-03 09:00,3,4.472,4.495,4.469,4.482,446
20110401|2011-02-03 09:30,3,4.475,4.475,4.382,4.387,1885
20110401|2011-02-03 10:00,3,4.381,4.383,4.354,4.361,1010
20110401|2011-02-03 10:30,3,4.359,4.372,4.347,4.364,755
20110401|2011-02-03 11:00,3,4.363,4.402,4.361,4.379,882
20110401|2011-02-03 11:30,3,4.382,4.4,4.378,4.388,377
20110401|2011-02-03 12:00,3,4.392,4.41,4.389,4.389,510
20110401|2011-02-03 12:30,3,4.389,4.396,4.372,4.375,391
20110401|2011-02-03 13:00,3,4.372,4.377,4.352,4.354,665
20110401|2011-02-03 13:30,3,4.354,4.365,4.354,4.365,195
20110401|2011-02-03 14:00,3,4.362,4.364,4.358,4.363,62
20110401|2011-02-03 14:30,3,4.369,4.373,4.365,4.37,38
20110401|2011-02-03 15:00,3,4.366,4.366,4.358,4.363,30
20110401|2011-02-03 15:30,3,4.363,4.378,4.363,4.377,23
20110401|2011-02-03 17:00,4,4.379,4.38,4.377,4.38,11
20110401|2011-02-03 18:00,4,4.38,4.38,4.38,4.38,4
20110401|2011-02-03 19:00,4,4.377,4.377,4.375,4.375,4
20110401|2011-02-03 20:00,4,4.378,4.382,4.378,4.382,2
20110401|2011-02-03 20:30,4,4.381,4.381,4.365,4.365,2
20110401|2011-02-03 21:00,4,4.377,4.377,4.377,4.377,1
20110401|2011-02-03 21:30,4,4.377,4.377,4.377,4.377,1
20110401|2011-02-03 22:00,4,4.371,4.371,4.371,4.371,1
20110401|2011-02-03 22:30,4,4.381,4.387,4.381,4.384,5
20110401|2011-02-03 23:00,4,4.383,4.383,4.383,4.383,1
20110401|2011-02-03 23:30,4,4.381,4.381,4.365,4.365,8
20110401|2011-02-04 00:00,4,4.365,4.365,4.361,4.361,3
20110401|2011-02-04 00:30,4,4.362,4.362,4.362,4.362,2
20110401|2011-02-04 02:00,4,4.373,4.373,4.372,4.372,3
20110401|2011-02-04 02:30,4,4.368,4.369,4.368,4.369,2
20110401|2011-02-04 03:00,4,4.372,4.372,4.367,4.367,7
20110401|2011-02-04 03:30,4,4.363,4.363,4.355,4.355,9
20110401|2011-02-04 04:00,4,4.358,4.358,4.355,4.357,7
20110401|2011-02-04 04:30,4,4.356,4.364,4.356,4.364,7
20110401|2011-02-04 05:00,4,4.363,4.385,4.363,4.373,16
20110401|2011-02-04 05:30,4,4.374,4.374,4.347,4.349,61
20110401|2011-02-04 06:00,4,4.361,4.364,4.361,4.364,4
20110401|2011-02-04 06:30,4,4.378,4.378,4.365,4.375,32
20110401|2011-02-04 07:00,4,4.374,4.374,4.308,4.342,413
20110401|2011-02-04 07:30,4,4.341,4.349,4.33,4.349,327
20110401|2011-02-04 08:00,4,4.346,4.366,4.325,4.343,1002
20110401|2011-02-04 08:30,4,4.35,4.361,4.344,4.349,435
20110401|2011-02-04 09:00,4,4.355,4.355,4.328,4.343,409
20110401|2011-02-04 09:30,4,4.345,4.349,4.331,4.349,324
20110401|2011-02-04 10:00,4,4.345,4.36,4.325,4.326,448
20110401|2011-02-04 10:30,4,4.331,4.345,4.327,4.339,421
20110401|2011-02-04 11:00,4,4.337,4.354,4.337,4.349,280
20110401|2011-02-04 11:30,4,4.349,4.36,4.345,4.358,451
20110401|2011-02-04 12:00,4,4.358,4.358,4.344,4.35,48
20110401|2011-02-04 12:30,4,4.348,4.353,4.339,4.353,57
20110401|2011-02-04 13:00,4,4.35,4.351,4.336,4.342,394
20110401|2011-02-04 13:30,4,4.343,4.346,4.339,4.343,456
20110401|2011-02-04 14:00,4,4.343,4.349,4.343,4.348,281
20110401|2011-02-04 14:30,4,4.349,4.355,4.343,4.345,155
20110401|2011-02-04 15:00,4,4.345,4.345,4.335,4.336,33
20110401|2011-02-04 15:30,4,4.339,4.339,4.332,4.335,13
20110401|2011-02-04 16:00,4,4.34,4.34,4.34,4.34,2
20110401|2011-02-06 17:00,7,4.295,4.3,4.272,4.3,66
20110401|2011-02-06 17:30,7,4.306,4.309,4.305,4.305,5
20110401|2011-02-06 18:00,7,4.29,4.295,4.283,4.287,17
20110401|2011-02-06 18:30,7,4.288,4.292,4.285,4.292,8
20110401|2011-02-06 19:00,7,4.292,4.296,4.29,4.296,5
20110401|2011-02-06 19:30,7,4.296,4.296,4.225,4.271,277
20110401|2011-02-06 20:00,7,4.274,4.274,4.269,4.269,4
20110401|2011-02-06 20:30,7,4.272,4.279,4.271,4.279,9
20110401|2011-02-06 21:00,7,4.279,4.29,4.279,4.28,7
20110401|2011-02-06 21:30,7,4.278,4.285,4.278,4.283,3
20110401|2011-02-06 22:30,7,4.293,4.293,4.278,4.278,8
20110401|2011-02-06 23:00,7,4.278,4.278,4.275,4.275,6
20110401|2011-02-07 00:00,7,4.271,4.271,4.271,4.271,5
20110401|2011-02-07 00:30,7,4.274,4.274,4.271,4.273,4
20110401|2011-02-07 01:00,7,4.271,4.271,4.27,4.27,2
20110401|2011-02-07 01:30,7,4.27,4.271,4.269,4.271,4
20110401|2011-02-07 02:00,7,4.273,4.275,4.273,4.273,12
20110401|2011-02-07 02:30,7,4.275,4.276,4.273,4.276,14
20110401|2011-02-07 03:00,7,4.285,4.285,4.28,4.281,7
20110401|2011-02-07 03:30,7,4.281,4.29,4.281,4.29,18
20110401|2011-02-07 04:00,7,4.286,4.286,4.284,4.284,2
20110401|2011-02-07 05:00,7,4.28,4.28,4.273,4.273,45
20110401|2011-02-07 05:30,7,4.281,4.287,4.281,4.283,3
20110401|2011-02-07 06:00,7,4.288,4.295,4.282,4.285,55
20110401|2011-02-07 06:30,7,4.28,4.286,4.276,4.28,76
20110401|2011-02-07 07:00,7,4.278,4.279,4.262,4.278,198
20110401|2011-02-07 07:30,7,4.281,4.285,4.26,4.272,541
20110401|2011-02-07 08:00,7,4.268,4.27,4.194,4.215,2103
20110401|2011-02-07 08:30,7,4.22,4.223,4.198,4.218,1134
20110401|2011-02-07 09:00,7,4.219,4.228,4.203,4.212,700
20110401|2011-02-07 09:30,7,4.211,4.215,4.203,4.209,506
20110401|2011-02-07 10:00,7,4.206,4.217,4.197,4.216,710
20110401|2011-02-07 10:30,7,4.214,4.229,4.196,4.198,627
20110401|2011-02-07 11:00,7,4.2,4.203,4.172,4.176,800
20110401|2011-02-07 11:30,7,4.177,4.178,4.159,4.17,1411
20110401|2011-02-07 12:00,7,4.168,4.187,4.165,4.181,946
20110401|2011-02-07 12:30,7,4.181,4.183,4.151,4.166,1052
20110401|2011-02-07 13:00,7,4.167,4.172,4.136,4.141,3686
20110401|2011-02-07 13:30,7,4.14,4.15,4.14,4.149,844
20110401|2011-02-07 14:00,7,4.149,4.151,4.146,4.149,199
20110401|2011-02-07 14:30,7,4.15,4.161,4.15,4.157,336
20110401|2011-02-07 15:00,7,4.158,4.165,4.155,4.165,60
20110401|2011-02-07 15:30,7,4.165,4.166,4.15,4.153,77
20110401|2011-02-07 16:00,7,4.154,4.156,4.15,4.155,38
20110401|2011-02-07 17:00,8,4.155,4.155,4.149,4.155,6
20110401|2011-02-07 17:30,8,4.152,4.152,4.146,4.15,8
20110401|2011-02-07 18:00,8,4.147,4.147,4.14,4.143,33
20110401|2011-02-07 18:30,8,4.143,4.143,4.143,4.143,1
20110401|2011-02-07 19:00,8,4.136,4.139,4.136,4.139,4
20110401|2011-02-07 19:30,8,4.143,4.143,4.143,4.143,1
20110401|2011-02-07 20:00,8,4.135,4.135,4.127,4.129,18
20110401|2011-02-07 20:30,8,4.142,4.143,4.142,4.143,2
20110401|2011-02-07 21:00,8,4.15,4.15,4.15,4.15,10
20110401|2011-02-07 21:30,8,4.15,4.15,4.15,4.15,1
20110401|2011-02-07 22:00,8,4.158,4.158,4.158,4.158,1
20110401|2011-02-07 22:30,8,4.15,4.152,4.15,4.152,3
20110401|2011-02-07 23:00,8,4.149,4.158,4.149,4.158,11
20110401|2011-02-07 23:30,8,4.157,4.158,4.157,4.158,4
20110401|2011-02-08 00:00,8,4.157,4.158,4.14,4.14,76
20110401|2011-02-08 00:30,8,4.145,4.146,4.144,4.145,23
20110401|2011-02-08 01:00,8,4.146,4.146,4.141,4.141,4
20110401|2011-02-08 01:30,8,4.145,4.145,4.141,4.142,10
20110401|2011-02-08 02:00,8,4.143,4.145,4.14,4.144,43
20110401|2011-02-08 02:30,8,4.143,4.143,4.14,4.14,22
20110401|2011-02-08 03:00,8,4.14,4.141,4.14,4.14,48
20110401|2011-02-08 03:30,8,4.142,4.142,4.127,4.127,29
20110401|2011-02-08 04:00,8,4.125,4.127,4.121,4.126,54
20110401|2011-02-08 04:30,8,4.123,4.125,4.12,4.12,154
20110401|2011-02-08 05:00,8,4.119,4.12,4.105,4.107,133
20110401|2011-02-08 05:30,8,4.11,4.113,4.096,4.096,244
20110401|2011-02-08 06:00,8,4.096,4.101,4.09,4.101,353
20110401|2011-02-08 06:30,8,4.106,4.112,4.101,4.105,421
20110401|2011-02-08 07:00,8,4.105,4.134,4.104,4.109,1665
20110401|2011-02-08 07:30,8,4.109,4.143,4.109,4.122,2007
20110401|2011-02-08 08:00,8,4.121,4.152,4.12,4.144,3836
20110401|2011-02-08 08:30,8,4.145,4.145,4.106,4.124,3676
20110401|2011-02-08 09:00,8,4.125,4.126,4.103,4.106,1690
20110401|2011-02-08 09:30,8,4.107,4.13,4.1,4.125,2798
20110401|2011-02-08 10:00,8,4.13,4.145,4.113,4.116,1516
20110401|2011-02-08 10:30,8,4.114,4.123,4.114,4.117,1755
20110401|2011-02-08 11:00,8,4.117,4.119,4.093,4.094,2122
20110401|2011-02-08 11:30,8,4.096,4.099,4.089,4.092,2088
20110401|2011-02-08 12:00,8,4.091,4.095,4.077,4.079,2189
20110401|2011-02-08 12:30,8,4.08,4.085,4.062,4.064,2131
20110401|2011-02-08 13:00,8,4.063,4.077,4.056,4.071,3574
20110401|2011-02-08 13:30,8,4.071,4.086,4.071,4.083,311
20110401|2011-02-08 14:00,8,4.083,4.085,4.082,4.082,55
20110401|2011-02-08 14:30,8,4.084,4.086,4.081,4.081,154
20110401|2011-02-08 15:00,8,4.081,4.098,4.081,4.098,34
20110401|2011-02-08 15:30,8,4.1,4.1,4.095,4.098,20
20110401|2011-02-08 16:00,8,4.096,4.098,4.094,4.098,32
20110401|2011-02-08 17:00,9,4.116,4.116,4.09,4.09,7
20110401|2011-02-08 17:30,9,4.09,4.09,4.09,4.09,1
20110401|2011-02-08 18:00,9,4.089,4.089,4.089,4.089,4
20110401|2011-02-08 18:30,9,4.089,4.089,4.089,4.089,1
20110401|2011-02-08 19:00,9,4.085,4.089,4.085,4.089,3
20110401|2011-02-08 19:30,9,4.086,4.09,4.086,4.09,9
20110401|2011-02-08 20:00,9,4.09,4.09,4.09,4.09,1
20110401|2011-02-08 20:30,9,4.078,4.078,4.078,4.078,2
20110401|2011-02-08 21:00,9,4.091,4.095,4.091,4.095,4
20110401|2011-02-08 21:30,9,4.099,4.099,4.099,4.099,1
20110401|2011-02-08 22:00,9,4.103,4.104,4.103,4.104,2
20110401|2011-02-08 22:30,9,4.105,4.105,4.103,4.103,3
20110401|2011-02-08 23:00,9,4.106,4.106,4.106,4.106,4
20110401|2011-02-08 23:30,9,4.104,4.104,4.1,4.102,3
20110401|2011-02-09 00:00,9,4.102,4.102,4.095,4.095,13
20110401|2011-02-09 00:30,9,4.099,4.099,4.095,4.095,63
20110401|2011-02-09 01:00,9,4.093,4.093,4.075,4.075,31
20110401|2011-02-09 01:30,9,4.073,4.074,4.07,4.07,9
20110401|2011-02-09 02:00,9,4.074,4.076,4.058,4.059,129
20110401|2011-02-09 02:30,9,4.06,4.063,4.048,4.049,108
20110401|2011-02-09 03:00,9,4.049,4.052,4.042,4.042,155
20110401|2011-02-09 03:30,9,4.041,4.044,4.031,4.033,54
20110401|2011-02-09 04:00,9,4.031,4.046,4.028,4.046,283
20110401|2011-02-09 04:30,9,4.048,4.048,4.028,4.028,131
20110401|2011-02-09 05:00,9,4.027,4.035,4.026,4.035,177
20110401|2011-02-09 05:30,9,4.031,4.031,4.022,4.024,163
20110401|2011-02-09 06:00,9,4.024,4.033,4.022,4.024,296
20110401|2011-02-09 06:30,9,4.022,4.04,4.018,4.028,488
20110401|2011-02-09 07:00,9,4.029,4.055,4.027,4.053,1793
20110401|2011-02-09 07:30,9,4.051,4.059,4.039,4.04,937
20110401|2011-02-09 08:00,9,4.04,4.058,4.036,4.052,1626
20110401|2011-02-09 08:30,9,4.053,4.057,4.03,4.039,1436
20110401|2011-02-09 09:00,9,4.039,4.075,4.039,4.064,1096
20110401|2011-02-09 09:30,9,4.065,4.074,4.056,4.063,756
20110401|2011-02-09 10:00,9,4.061,4.072,4.058,4.071,812
20110401|2011-02-09 10:30,9,4.069,4.09,4.059,4.082,654
20110401|2011-02-09 11:00,9,4.083,4.093,4.075,4.079,610
20110401|2011-02-09 11:30,9,4.081,4.081,4.065,4.079,368
20110401|2011-02-09 12:00,9,4.078,4.078,4.069,4.071,877
20110401|2011-02-09 12:30,9,4.07,4.088,4.063,4.085,623
20110401|2011-02-09 13:00,9,4.083,4.087,4.073,4.084,1006
20110401|2011-02-09 13:30,9,4.083,4.094,4.083,4.088,559
20110401|2011-02-09 14:00,9,4.09,4.112,4.09,4.11,233
20110401|2011-02-09 14:30,9,4.108,4.117,4.105,4.115,225
20110401|2011-02-09 15:00,9,4.114,4.124,4.113,4.114,88
20110401|2011-02-09 15:30,9,4.115,4.115,4.112,4.112,11
20110401|2011-02-09 16:00,9,4.111,4.111,4.109,4.109,2
20110401|2011-02-09 17:00,10,4.117,4.13,4.102,4.106,104
20110401|2011-02-09 17:30,10,4.106,4.108,4.101,4.105,10
20110401|2011-02-09 18:00,10,4.105,4.105,4.104,4.104,2
20110401|2011-02-09 19:00,10,4.1,4.101,4.1,4.101,2
20110401|2011-02-09 19:30,10,4.108,4.122,4.108,4.122,6
20110401|2011-02-09 20:00,10,4.118,4.118,4.117,4.117,2
20110401|2011-02-09 20:30,10,4.111,4.111,4.111,4.111,5
20110401|2011-02-09 21:00,10,4.109,4.109,4.109,4.109,1
20110401|2011-02-09 22:00,10,4.109,4.109,4.108,4.109,8
20110401|2011-02-09 22:30,10,4.105,4.115,4.102,4.102,24
20110401|2011-02-09 23:30,10,4.103,4.103,4.103,4.103,2
20110401|2011-02-10 00:00,10,4.105,4.105,4.105,4.105,2
20110401|2011-02-10 00:30,10,4.102,4.102,4.102,4.102,1
20110401|2011-02-10 01:00,10,4.101,4.101,4.098,4.098,10
20110401|2011-02-10 01:30,10,4.098,4.098,4.093,4.093,45
20110401|2011-02-10 02:00,10,4.093,4.093,4.087,4.087,18
20110401|2011-02-10 02:30,10,4.087,4.089,4.078,4.078,44
20110401|2011-02-10 03:00,10,4.081,4.085,4.081,4.083,8
20110401|2011-02-10 03:30,10,4.084,4.084,4.081,4.081,6
20110401|2011-02-10 04:00,10,4.079,4.084,4.07,4.07,112
20110401|2011-02-10 04:30,10,4.072,4.077,4.071,4.073,87
20110401|2011-02-10 05:00,10,4.073,4.076,4.069,4.07,63
20110401|2011-02-10 05:30,10,4.07,4.071,4.06,4.069,137
20110401|2011-02-10 06:00,10,4.068,4.07,4.064,4.069,48
20110401|2011-02-10 06:30,10,4.067,4.07,4.066,4.068,339
20110401|2011-02-10 07:00,10,4.066,4.067,4.056,4.062,358
20110401|2011-02-10 07:30,10,4.062,4.068,4.053,4.056,782
20110401|2011-02-10 08:00,10,4.058,4.06,4.042,4.057,1833
20110401|2011-02-10 08:30,10,4.058,4.071,4.052,4.071,1093
20110401|2011-02-10 09:00,10,4.071,4.087,4.068,4.08,1021
20110401|2011-02-10 09:30,10,4.082,4.16,4.032,4.06,4542
20110401|2011-02-10 10:00,10,4.059,4.072,4.038,4.06,1273
20110401|2011-02-10 10:30,10,4.06,4.07,4.046,4.051,806
20110401|2011-02-10 11:00,10,4.051,4.067,4.04,4.057,820
20110401|2011-02-10 11:30,10,4.054,4.061,4.044,4.055,510
20110401|2011-02-10 12:00,10,4.059,4.059,4.045,4.046,471
20110401|2011-02-10 12:30,10,4.046,4.046,4.019,4.026,1607
20110401|2011-02-10 13:00,10,4.025,4.041,4.01,4.037,3161
20110401|2011-02-10 13:30,10,4.037,4.037,4.024,4.029,653
20110401|2011-02-10 14:00,10,4.029,4.037,4.028,4.035,194
20110401|2011-02-10 14:30,10,4.036,4.041,4.031,4.031,246
20110401|2011-02-10 15:00,10,4.035,4.036,4.03,4.033,54
20110401|2011-02-10 15:30,10,4.031,4.036,4.03,4.035,24
20110401|2011-02-10 16:00,10,4.031,4.031,4.016,4.016,35
20110401|2011-02-10 17:00,11,4.022,4.022,4.009,4.01,19
20110401|2011-02-10 17:30,11,4.014,4.027,4.014,4.021,63
20110401|2011-02-10 18:00,11,4.021,4.023,4.021,4.021,11
20110401|2011-02-10 18:30,11,4.024,4.03,4.024,4.03,24
20110401|2011-02-10 19:00,11,4.032,4.032,4.029,4.029,6
20110401|2011-02-10 19:30,11,4.026,4.026,4.022,4.022,4
20110401|2011-02-10 20:00,11,4.025,4.034,4.025,4.026,12
20110401|2011-02-10 21:00,11,4.019,4.019,4.019,4.019,1
20110401|2011-02-10 21:30,11,4.02,4.026,4.02,4.026,5
20110401|2011-02-10 22:00,11,4.025,4.026,4.024,4.024,4
20110401|2011-02-10 22:30,11,4.023,4.023,4.01,4.01,14
20110401|2011-02-10 23:00,11,4.009,4.011,4.007,4.01,12
20110401|2011-02-10 23:30,11,4.01,4.017,4.01,4.017,8
20110401|2011-02-11 00:00,11,4.017,4.019,4.017,4.018,5
20110401|2011-02-11 00:30,11,4.017,4.017,4.01,4.01,21
20110401|2011-02-11 01:00,11,4.011,4.011,4.011,4.011,1
20110401|2011-02-11 01:30,11,4.012,4.012,4.01,4.012,8
20110401|2011-02-11 02:00,11,4.012,4.012,4.01,4.01,12
20110401|2011-02-11 02:30,11,4.011,4.012,4.009,4.009,16
20110401|2011-02-11 03:00,11,4.013,4.013,4.008,4.008,19
20110401|2011-02-11 03:30,11,4.008,4.011,4.004,4.004,20
20110401|2011-02-11 04:00,11,4.005,4.005,3.995,4,115
20110401|2011-02-11 04:30,11,3.999,4.004,3.999,3.999,84
20110401|2011-02-11 05:00,11,4,4.002,3.994,3.998,26
20110401|2011-02-11 05:30,11,3.996,4.004,3.994,4.004,50
20110401|2011-02-11 06:00,11,4.004,4.007,3.997,4.005,109
20110401|2011-02-11 06:30,11,4.005,4.005,3.994,4.001,110
20110401|2011-02-11 07:00,11,4,4.006,3.979,3.989,459
20110401|2011-02-11 07:30,11,3.991,4.002,3.974,3.997,1068
20110401|2011-02-11 08:00,11,3.998,4.012,3.976,3.983,3685
20110401|2011-02-11 08:30,11,3.982,3.987,3.962,3.975,3897
20110401|2011-02-11 09:00,11,3.975,3.99,3.965,3.988,1811
20110401|2011-02-11 09:30,11,3.988,4.006,3.981,4.001,1061
20110401|2011-02-11 10:00,11,4,4.012,3.989,3.991,974
20110401|2011-02-11 10:30,11,3.991,3.991,3.977,3.983,524
20110401|2011-02-11 11:00,11,3.983,3.987,3.974,3.975,761
20110401|2011-02-11 11:30,11,3.974,4,3.972,3.996,723
20110401|2011-02-11 12:00,11,3.995,3.999,3.992,3.996,211
20110401|2011-02-11 12:30,11,3.998,4.001,3.973,3.973,902
20110401|2011-02-11 13:00,11,3.974,3.989,3.971,3.976,1506
20110401|2011-02-11 13:30,11,3.975,3.982,3.973,3.977,485
20110401|2011-02-11 14:00,11,3.976,3.977,3.974,3.975,110
20110401|2011-02-11 14:30,11,3.975,3.978,3.972,3.972,278
20110401|2011-02-11 15:00,11,3.973,3.978,3.97,3.972,77
20110401|2011-02-11 15:30,11,3.972,3.974,3.964,3.97,70
20110401|2011-02-11 16:00,11,3.967,3.97,3.963,3.968,16
20110401|2011-02-13 17:00,14,3.976,3.976,3.958,3.966,64
20110401|2011-02-13 17:30,14,3.97,3.97,3.964,3.97,15
20110401|2011-02-13 18:00,14,3.968,3.968,3.965,3.965,2
20110401|2011-02-13 18:30,14,3.97,3.97,3.969,3.97,49
20110401|2011-02-13 19:00,14,3.97,3.97,3.96,3.96,38
20110401|2011-02-13 19:30,14,3.961,3.966,3.96,3.96,25
20110401|2011-02-13 20:00,14,3.962,3.963,3.956,3.956,80
20110401|2011-02-13 20:30,14,3.957,3.96,3.955,3.955,14
20110401|2011-02-13 21:00,14,3.958,3.959,3.957,3.959,3
20110401|2011-02-13 21:30,14,3.96,3.96,3.957,3.958,6
20110401|2011-02-13 22:30,14,3.955,3.955,3.933,3.955,75
20110401|2011-02-13 23:00,14,3.957,3.958,3.948,3.948,7
20110401|2011-02-13 23:30,14,3.944,3.952,3.944,3.952,9
20110401|2011-02-14 00:00,14,3.954,3.957,3.954,3.957,2
20110401|2011-02-14 00:30,14,3.956,3.956,3.945,3.945,8
20110401|2011-02-14 01:00,14,3.945,3.945,3.937,3.942,41
20110401|2011-02-14 01:30,14,3.94,3.94,3.936,3.936,14
20110401|2011-02-14 02:00,14,3.937,3.942,3.937,3.94,25
20110401|2011-02-14 02:30,14,3.941,3.944,3.938,3.94,59
20110401|2011-02-14 03:00,14,3.94,3.941,3.934,3.934,51
20110401|2011-02-14 03:30,14,3.937,3.939,3.934,3.936,13
20110401|2011-02-14 04:00,14,3.936,3.937,3.934,3.934,20
20110401|2011-02-14 04:30,14,3.935,3.939,3.934,3.935,133
20110401|2011-02-14 05:00,14,3.937,3.942,3.937,3.94,17
20110401|2011-02-14 05:30,14,3.939,3.943,3.939,3.942,64
20110401|2011-02-14 06:00,14,3.943,3.944,3.94,3.944,109
20110401|2011-02-14 06:30,14,3.941,3.941,3.929,3.932,155
20110401|2011-02-14 07:00,14,3.931,3.942,3.928,3.941,642
20110401|2011-02-14 07:30,14,3.94,3.948,3.936,3.942,661
20110401|2011-02-14 08:00,14,3.941,3.978,3.938,3.968,1616
20110401|2011-02-14 08:30,14,3.967,3.969,3.947,3.956,1098
20110401|2011-02-14 09:00,14,3.956,3.99,3.955,3.99,1354
20110401|2011-02-14 09:30,14,3.99,4.009,3.986,4.001,1662
20110401|2011-02-14 10:00,14,4,4.008,3.988,3.995,929
20110401|2011-02-14 10:30,14,3.997,4.001,3.972,3.977,911
20110401|2011-02-14 11:00,14,3.978,3.991,3.966,3.978,497
20110401|2011-02-14 11:30,14,3.979,3.979,3.957,3.958,848
20110401|2011-02-14 12:00,14,3.96,3.98,3.958,3.977,316
20110401|2011-02-14 12:30,14,3.979,4.005,3.979,3.999,655
20110401|2011-02-14 13:00,14,3.998,4.007,3.986,3.992,1474
20110401|2011-02-14 13:30,14,3.993,3.997,3.991,3.997,347
20110401|2011-02-14 14:00,14,3.997,4.004,3.994,3.995,406
20110401|2011-02-14 14:30,14,3.995,4.005,3.995,4.004,272
20110401|2011-02-14 15:00,14,4.003,4.008,4.002,4.008,29
20110401|2011-02-14 15:30,14,4.008,4.011,4.008,4.011,115
20110401|2011-02-14 16:00,14,4.011,4.015,4.01,4.012,25
20110401|2011-02-14 17:00,15,4.003,4.003,3.995,3.996,8
20110401|2011-02-14 17:30,15,3.993,3.993,3.993,3.993,2
20110401|2011-02-14 18:00,15,3.996,3.996,3.995,3.995,4
20110401|2011-02-14 18:30,15,3.992,3.994,3.991,3.994,5
20110401|2011-02-14 19:00,15,3.992,3.992,3.983,3.983,13
20110401|2011-02-14 19:30,15,3.983,3.983,3.982,3.983,26
20110401|2011-02-14 20:00,15,3.982,3.982,3.974,3.974,52
20110401|2011-02-14 20:30,15,3.973,3.978,3.973,3.976,27
20110401|2011-02-14 21:00,15,3.974,3.981,3.974,3.979,6
20110401|2011-02-14 21:30,15,3.976,3.976,3.975,3.975,2
20110401|2011-02-14 22:00,15,3.978,3.982,3.976,3.982,3
20110401|2011-02-14 22:30,15,3.983,3.994,3.983,3.993,9
20110401|2011-02-14 23:00,15,3.993,3.996,3.99,3.993,5
20110401|2011-02-14 23:30,15,3.992,3.993,3.992,3.992,8
20110401|2011-02-15 00:00,15,3.992,3.992,3.986,3.988,13
20110401|2011-02-15 00:30,15,3.989,3.989,3.983,3.983,6
20110401|2011-02-15 01:00,15,3.98,3.983,3.975,3.978,5
20110401|2011-02-15 01:30,15,3.975,3.975,3.972,3.972,6
20110401|2011-02-15 02:00,15,3.973,3.976,3.973,3.975,11
20110401|2011-02-15 02:30,15,3.976,3.976,3.973,3.973,13
20110401|2011-02-15 03:00,15,3.972,3.972,3.955,3.96,98
20110401|2011-02-15 03:30,15,3.958,3.961,3.954,3.961,27
20110401|2011-02-15 04:00,15,3.964,3.965,3.958,3.958,13
20110401|2011-02-15 04:30,15,3.959,3.961,3.956,3.956,11
20110401|2011-02-15 05:00,15,3.956,3.956,3.949,3.954,54
20110401|2011-02-15 05:30,15,3.952,3.956,3.95,3.954,47
20110401|2011-02-15 06:00,15,3.955,3.977,3.955,3.972,84
20110401|2011-02-15 06:30,15,3.973,3.986,3.97,3.984,146
20110401|2011-02-15 07:00,15,3.984,4,3.98,3.995,407
20110401|2011-02-15 07:30,15,3.995,3.999,3.97,3.974,467
20110401|2011-02-15 08:00,15,3.971,3.982,3.963,3.979,1048
20110401|2011-02-15 08:30,15,3.979,3.986,3.967,3.975,1210
20110401|2011-02-15 09:00,15,3.975,3.992,3.971,3.981,773
20110401|2011-02-15 09:30,15,3.98,3.995,3.98,3.993,1045
20110401|2011-02-15 10:00,15,3.993,3.996,3.987,3.991,832
20110401|2011-02-15 10:30,15,3.992,4.004,3.986,4,1078
20110401|2011-02-15 11:00,15,4,4.025,3.999,4.022,2728
20110401|2011-02-15 11:30,15,4.023,4.035,4.012,4.026,1527
20110401|2011-02-15 12:00,15,4.027,4.028,4.018,4.022,493
20110401|2011-02-15 12:30,15,4.022,4.032,4.014,4.017,640
20110401|2011-02-15 13:00,15,4.018,4.033,4.007,4.03,1500
20110401|2011-02-15 13:30,15,4.03,4.037,4.024,4.033,627
20110401|2011-02-15 14:00,15,4.034,4.042,4.033,4.037,371
20110401|2011-02-15 14:30,15,4.037,4.049,4.037,4.045,303
20110401|2011-02-15 15:00,15,4.045,4.051,4.043,4.05,99
20110401|2011-02-15 15:30,15,4.044,4.051,4.042,4.042,64
20110401|2011-02-15 16:00,15,4.046,4.05,4.045,4.048,22
20110401|2011-02-15 17:00,16,4.048,4.049,4.031,4.032,50
20110401|2011-02-15 17:30,16,4.038,4.038,4.025,4.025,5
20110401|2011-02-15 18:00,16,4.027,4.027,4.025,4.025,4
20110401|2011-02-15 18:30,16,4.026,4.029,4.025,4.029,8
20110401|2011-02-15 19:00,16,4.03,4.03,4.019,4.019,4
20110401|2011-02-15 19:30,16,4.022,4.024,4.022,4.024,2
20110401|2011-02-15 21:00,16,4.034,4.041,4.034,4.038,15
20110401|2011-02-15 21:30,16,4.039,4.043,4.039,4.04,4
20110401|2011-02-15 22:30,16,4.04,4.04,4.027,4.027,20
20110401|2011-02-15 23:00,16,4.031,4.032,4.031,4.032,2
20110401|2011-02-15 23:30,16,4.048,4.048,4.044,4.044,3
20110401|2011-02-16 00:00,16,4.045,4.05,4.045,4.05,2
20110401|2011-02-16 00:30,16,4.046,4.051,4.046,4.051,11
20110401|2011-02-16 01:00,16,4.046,4.046,4.026,4.028,28
20110401|2011-02-16 01:30,16,4.029,4.03,4.026,4.026,15
20110401|2011-02-16 02:00,16,4.026,4.026,4.023,4.025,21
20110401|2011-02-16 02:30,16,4.023,4.025,4.022,4.025,17
20110401|2011-02-16 03:00,16,4.024,4.026,4.021,4.021,25
20110401|2011-02-16 03:30,16,4.024,4.024,4.02,4.02,23
20110401|2011-02-16 04:00,16,4.023,4.023,4.02,4.02,9
20110401|2011-02-16 04:30,16,4.02,4.022,4.02,4.022,10
20110401|2011-02-16 05:00,16,4.021,4.021,4.005,4.008,37
20110401|2011-02-16 05:30,16,4.009,4.009,4.004,4.006,41
20110401|2011-02-16 06:00,16,4.006,4.007,3.996,3.998,103
20110401|2011-02-16 06:30,16,3.999,4.021,3.995,4.021,107
20110401|2011-02-16 07:00,16,4.021,4.024,4,4.003,596
20110401|2011-02-16 07:30,16,4,4.006,3.996,3.996,922
20110401|2011-02-16 08:00,16,3.995,4,3.975,3.975,1772
20110401|2011-02-16 08:30,16,3.975,3.994,3.975,3.987,1432
20110401|2011-02-16 09:00,16,3.985,3.986,3.965,3.971,1430
20110401|2011-02-16 09:30,16,3.974,3.976,3.956,3.961,1245
20110401|2011-02-16 10:00,16,3.961,3.982,3.961,3.98,875
20110401|2011-02-16 10:30,16,3.98,3.985,3.968,3.972,442
20110401|2011-02-16 11:00,16,3.973,4.006,3.97,4,975
20110401|2011-02-16 11:30,16,4.001,4.017,3.991,4.01,1116
20110401|2011-02-16 12:00,16,4.009,4.009,3.991,3.998,662
20110401|2011-02-16 12:30,16,4,4.006,3.984,3.998,1241
20110401|2011-02-16 13:00,16,3.997,4.01,3.959,3.962,2400
20110401|2011-02-16 13:30,16,3.962,3.964,3.957,3.961,1104
20110401|2011-02-16 14:00,16,3.961,3.965,3.96,3.963,303
20110401|2011-02-16 14:30,16,3.962,3.965,3.959,3.962,435
20110401|2011-02-16 15:00,16,3.963,3.964,3.96,3.963,59
20110401|2011-02-16 15:30,16,3.966,3.967,3.957,3.962,117
20110401|2011-02-16 16:00,16,3.962,3.962,3.953,3.953,11
20110401|2011-02-16 17:00,17,3.961,3.965,3.953,3.956,19
20110401|2011-02-16 17:30,17,3.961,3.961,3.961,3.961,1
20110401|2011-02-16 18:00,17,3.961,3.961,3.961,3.961,1
20110401|2011-02-16 18:30,17,3.964,3.964,3.96,3.961,9
20110401|2011-02-16 19:00,17,3.96,3.961,3.957,3.957,7
20110401|2011-02-16 19:30,17,3.961,3.961,3.959,3.961,7
20110401|2011-02-16 20:00,17,3.961,3.961,3.959,3.959,10
20110401|2011-02-16 20:30,17,3.966,3.973,3.966,3.973,4
20110401|2011-02-16 21:00,17,3.974,3.974,3.974,3.974,1
20110401|2011-02-16 21:30,17,3.973,3.973,3.967,3.967,5
20110401|2011-02-16 22:30,17,3.966,3.971,3.966,3.968,7
20110401|2011-02-16 23:00,17,3.975,3.976,3.975,3.976,18
20110401|2011-02-16 23:30,17,3.977,3.978,3.975,3.975,7
20110401|2011-02-17 00:00,17,3.977,3.98,3.962,3.966,65
20110401|2011-02-17 00:30,17,3.965,3.965,3.965,3.965,6
20110401|2011-02-17 01:00,17,3.965,3.965,3.962,3.962,12
20110401|2011-02-17 01:30,17,3.962,3.962,3.957,3.957,49
20110401|2011-02-17 02:00,17,3.957,3.961,3.956,3.96,13
20110401|2011-02-17 02:30,17,3.961,3.961,3.956,3.958,8
20110401|2011-02-17 03:00,17,3.955,3.955,3.95,3.95,28
20110401|2011-02-17 03:30,17,3.95,3.95,3.944,3.949,48
20110401|2011-02-17 04:00,17,3.949,3.952,3.946,3.948,27
20110401|2011-02-17 04:30,17,3.945,3.954,3.944,3.953,35
20110401|2011-02-17 05:00,17,3.952,3.954,3.949,3.953,44
20110401|2011-02-17 05:30,17,3.954,3.968,3.954,3.968,59
20110401|2011-02-17 06:00,17,3.968,3.973,3.967,3.972,36
20110401|2011-02-17 06:30,17,3.973,3.983,3.97,3.979,72
20110401|2011-02-17 07:00,17,3.978,3.985,3.968,3.984,388
20110401|2011-02-17 07:30,17,3.981,3.985,3.973,3.984,1095
20110401|2011-02-17 08:00,17,3.981,3.981,3.954,3.958,2922
20110401|2011-02-17 08:30,17,3.96,3.967,3.943,3.946,1178
20110401|2011-02-17 09:00,17,3.942,3.96,3.938,3.956,1145
20110401|2011-02-17 09:30,17,3.952,3.952,3.867,3.89,7785
20110401|2011-02-17 10:00,17,3.893,3.915,3.889,3.909,1709
20110401|2011-02-17 10:30,17,3.908,3.93,3.904,3.904,1096
20110401|2011-02-17 11:00,17,3.904,3.921,3.904,3.914,805
20110401|2011-02-17 11:30,17,3.914,3.931,3.904,3.911,793
20110401|2011-02-17 12:00,17,3.91,3.927,3.91,3.923,437
20110401|2011-02-17 12:30,17,3.922,3.925,3.896,3.902,1153
20110401|2011-02-17 13:00,17,3.903,3.922,3.899,3.9,1964
20110401|2011-02-17 13:30,17,3.9,3.908,3.899,3.901,626
20110401|2011-02-17 14:00,17,3.902,3.904,3.898,3.903,254
20110401|2011-02-17 14:30,17,3.903,3.905,3.899,3.902,413
20110401|2011-02-17 15:00,17,3.901,3.908,3.899,3.903,88
20110401|2011-02-17 15:30,17,3.902,3.913,3.902,3.91,47
20110401|2011-02-17 16:00,17,3.91,3.91,3.9,3.906,28
20110401|2011-02-17 17:00,18,3.91,3.916,3.904,3.915,64
20110401|2011-02-17 17:30,18,3.915,3.915,3.91,3.915,4
20110401|2011-02-17 18:00,18,3.909,3.909,3.9,3.904,6
20110401|2011-02-17 18:30,18,3.906,3.906,3.905,3.905,6
20110401|2011-02-17 19:00,18,3.907,3.907,3.907,3.907,1
20110401|2011-02-17 19:30,18,3.903,3.905,3.901,3.901,9
20110401|2011-02-17 20:00,18,3.907,3.912,3.904,3.904,11
20110401|2011-02-17 20:30,18,3.901,3.901,3.901,3.901,2
20110401|2011-02-17 21:00,18,3.906,3.907,3.9,3.9,16
20110401|2011-02-17 21:30,18,3.9,3.902,3.9,3.902,9
20110401|2011-02-17 22:00,18,3.904,3.905,3.904,3.905,3
20110401|2011-02-17 22:30,18,3.9,3.907,3.899,3.902,15
20110401|2011-02-17 23:00,18,3.902,3.907,3.902,3.907,8
20110401|2011-02-17 23:30,18,3.91,3.91,3.903,3.905,11
20110401|2011-02-18 00:00,18,3.907,3.907,3.9,3.9,9
20110401|2011-02-18 00:30,18,3.904,3.904,3.896,3.896,35
20110401|2011-02-18 01:00,18,3.896,3.896,3.891,3.892,20
20110401|2011-02-18 01:30,18,3.892,3.893,3.891,3.892,23
20110401|2011-02-18 02:00,18,3.891,3.892,3.888,3.888,35
20110401|2011-02-18 02:30,18,3.887,3.888,3.881,3.882,43
20110401|2011-02-18 03:00,18,3.881,3.886,3.881,3.884,31
20110401|2011-02-18 03:30,18,3.884,3.885,3.88,3.88,86
20110401|2011-02-18 04:00,18,3.88,3.884,3.879,3.88,80
20110401|2011-02-18 04:30,18,3.881,3.883,3.877,3.882,55
20110401|2011-02-18 05:00,18,3.883,3.886,3.878,3.886,13
20110401|2011-02-18 05:30,18,3.885,3.888,3.885,3.887,23
20110401|2011-02-18 06:00,18,3.887,3.89,3.885,3.887,31
20110401|2011-02-18 06:30,18,3.887,3.897,3.883,3.895,108
20110401|2011-02-18 07:00,18,3.895,3.918,3.895,3.91,824
20110401|2011-02-18 07:30,18,3.908,3.93,3.907,3.922,996
20110401|2011-02-18 08:00,18,3.924,3.93,3.892,3.896,1946
20110401|2011-02-18 08:30,18,3.894,3.91,3.888,3.905,1417
20110401|2011-02-18 09:00,18,3.904,3.906,3.897,3.902,1621
20110401|2011-02-18 09:30,18,3.9,3.904,3.89,3.894,1545
20110401|2011-02-18 10:00,18,3.894,3.909,3.891,3.9,1742
20110401|2011-02-18 10:30,18,3.899,3.907,3.892,3.896,1101
20110401|2011-02-18 11:00,18,3.898,3.903,3.896,3.898,595
20110401|2011-02-18 11:30,18,3.898,3.903,3.897,3.899,635
20110401|2011-02-18 12:00,18,3.899,3.906,3.898,3.904,813
20110401|2011-02-18 12:30,18,3.904,3.919,3.902,3.916,920
20110401|2011-02-18 13:00,18,3.915,3.921,3.902,3.906,2258
20110401|2011-02-18 13:30,18,3.906,3.909,3.902,3.906,530
20110401|2011-02-18 14:00,18,3.905,3.909,3.9,3.901,613
20110401|2011-02-18 14:30,18,3.902,3.906,3.898,3.9,172
20110401|2011-02-18 15:00,18,3.898,3.905,3.898,3.903,81
20110401|2011-02-18 15:30,18,3.9,3.915,3.897,3.91,166
20110401|2011-02-18 16:00,18,3.91,3.91,3.902,3.903,12
20110401|2011-02-20 17:00,22,3.905,3.915,3.9,3.915,84
20110401|2011-02-20 17:30,22,3.915,3.92,3.915,3.92,30
20110401|2011-02-20 18:00,22,3.925,3.927,3.92,3.922,13
20110401|2011-02-20 18:30,22,3.924,3.938,3.924,3.935,116
20110401|2011-02-20 19:00,22,3.935,3.944,3.935,3.936,59
20110401|2011-02-20 19:30,22,3.936,3.937,3.935,3.935,33
20110401|2011-02-20 20:00,22,3.933,3.936,3.918,3.921,15
20110401|2011-02-20 20:30,22,3.921,3.937,3.921,3.937,17
20110401|2011-02-20 21:00,22,3.931,3.931,3.93,3.93,2
20110401|2011-02-20 21:30,22,3.929,3.93,3.929,3.93,3
20110401|2011-02-20 22:00,22,3.931,3.935,3.929,3.929,10
20110401|2011-02-20 22:30,22,3.929,3.929,3.919,3.919,19
20110401|2011-02-20 23:00,22,3.919,3.92,3.906,3.914,26
20110401|2011-02-20 23:30,22,3.917,3.917,3.91,3.91,4
20110401|2011-02-21 00:00,22,3.909,3.915,3.909,3.915,8
20110401|2011-02-21 00:30,22,3.91,3.912,3.909,3.909,11
20110401|2011-02-21 01:00,22,3.909,3.911,3.909,3.911,23
20110401|2011-02-21 01:30,22,3.911,3.911,3.904,3.904,13
20110401|2011-02-21 02:00,22,3.909,3.915,3.909,3.913,96
20110401|2011-02-21 02:30,22,3.913,3.914,3.909,3.91,31
20110401|2011-02-21 03:00,22,3.913,3.913,3.905,3.91,70
20110401|2011-02-21 03:30,22,3.908,3.911,3.906,3.908,84
20110401|2011-02-21 04:00,22,3.906,3.909,3.903,3.904,43
20110401|2011-02-21 04:30,22,3.904,3.909,3.903,3.904,42
20110401|2011-02-21 05:00,22,3.904,3.907,3.895,3.901,41
20110401|2011-02-21 05:30,22,3.9,3.91,3.896,3.902,136
20110401|2011-02-21 06:00,22,3.903,3.903,3.9,3.9,20
20110401|2011-02-21 06:30,22,3.899,3.903,3.899,3.899,117
20110401|2011-02-21 07:00,22,3.899,3.899,3.895,3.897,120
20110401|2011-02-21 07:30,22,3.898,3.905,3.898,3.901,188
20110401|2011-02-21 08:00,22,3.9,3.922,3.898,3.92,472
20110401|2011-02-21 08:30,22,3.92,3.937,3.917,3.934,269
20110401|2011-02-21 09:00,22,3.936,3.953,3.93,3.931,884
20110401|2011-02-21 09:30,22,3.932,3.962,3.927,3.958,452
20110401|2011-02-21 10:00,22,3.959,3.965,3.954,3.961,209
20110401|2011-02-21 10:30,22,3.963,3.971,3.959,3.959,249
20110401|2011-02-21 11:00,22,3.959,3.971,3.956,3.971,45
20110401|2011-02-21 11:30,22,3.969,3.971,3.962,3.962,58
20110401|2011-02-21 12:00,22,3.96,3.964,3.954,3.96,143
20110401|2011-02-21 17:00,22,3.962,3.98,3.959,3.98,163
20110401|2011-02-21 17:30,22,3.98,4.03,3.98,4.005,356
20110401|2011-02-21 18:00,22,4.005,4.015,4.005,4.015,25
20110401|2011-02-21 18:30,22,4.016,4.026,4.014,4.026,52
20110401|2011-02-21 19:00,22,4.027,4.027,4.005,4.01,170
20110401|2011-02-21 19:30,22,4.009,4.013,4.002,4.003,40
20110401|2011-02-21 20:00,22,4.01,4.014,4.01,4.01,80
20110401|2011-02-21 20:30,22,4.011,4.012,4.01,4.01,103
20110401|2011-02-21 21:00,22,4.01,4.013,4.008,4.01,482
20110401|2011-02-21 21:30,22,4.01,4.011,4.01,4.011,128
20110401|2011-02-21 22:00,22,4.011,4.013,4.01,4.01,236
20110401|2011-02-21 22:30,22,4.01,4.013,4.01,4.011,179
20110401|2011-02-21 23:00,22,4.011,4.011,4.004,4.004,74
20110401|2011-02-21 23:30,22,4.004,4.005,4.003,4.003,14
20110401|2011-02-22 00:00,22,3.999,4.003,3.988,4.003,77
20110401|2011-02-22 00:30,22,4.002,4.006,4.001,4.005,24
20110401|2011-02-22 01:00,22,4.003,4.003,3.967,3.99,327
20110401|2011-02-22 01:30,22,3.991,3.991,3.984,3.989,352
20110401|2011-02-22 02:00,22,3.99,3.991,3.987,3.99,175
20110401|2011-02-22 02:30,22,3.991,3.991,3.982,3.984,93
20110401|2011-02-22 03:00,22,3.982,3.983,3.955,3.96,316
20110401|2011-02-22 03:30,22,3.96,3.961,3.958,3.96,88
20110401|2011-02-22 04:00,22,3.96,3.961,3.959,3.961,87
20110401|2011-02-22 04:30,22,3.961,3.961,3.957,3.961,172
20110401|2011-02-22 05:00,22,3.96,3.961,3.954,3.96,75
20110401|2011-02-22 05:30,22,3.961,3.975,3.961,3.974,157
20110401|2011-02-22 06:00,22,3.973,3.978,3.972,3.977,134
20110401|2011-02-22 06:30,22,3.976,3.983,3.972,3.974,186
20110401|2011-02-22 07:00,22,3.974,3.99,3.937,3.942,1046
20110401|2011-02-22 07:30,22,3.941,3.976,3.94,3.973,1029
20110401|2011-02-22 08:00,22,3.971,3.981,3.912,3.929,3646
20110401|2011-02-22 08:30,22,3.932,3.932,3.884,3.89,3699
20110401|2011-02-22 09:00,22,3.89,3.903,3.886,3.893,2127
20110401|2011-02-22 09:30,22,3.892,3.913,3.89,3.904,2801
20110401|2011-02-22 10:00,22,3.904,3.913,3.89,3.893,1727
20110401|2011-02-22 10:30,22,3.892,3.894,3.871,3.874,3265
20110401|2011-02-22 11:00,22,3.876,3.878,3.867,3.868,2151
20110401|2011-02-22 11:30,22,3.868,3.881,3.866,3.879,1656
20110401|2011-02-22 12:00,22,3.88,3.895,3.873,3.892,1820
20110401|2011-02-22 12:30,22,3.894,3.904,3.889,3.889,1402
20110401|2011-02-22 13:00,22,3.89,3.921,3.888,3.903,3343
20110401|2011-02-22 13:30,22,3.903,3.908,3.9,3.906,482
20110401|2011-02-22 14:00,22,3.907,3.908,3.894,3.895,384
20110401|2011-02-22 14:30,22,3.895,3.902,3.893,3.893,329
20110401|2011-02-22 15:00,22,3.894,3.9,3.891,3.894,137
20110401|2011-02-22 15:30,22,3.896,3.9,3.893,3.9,85
20110401|2011-02-22 16:00,22,3.898,3.899,3.896,3.896,57
20110401|2011-02-22 17:00,23,3.912,3.915,3.907,3.915,63
20110401|2011-02-22 17:30,23,3.91,3.92,3.902,3.915,60
20110401|2011-02-22 18:00,23,3.918,3.926,3.91,3.926,64
20110401|2011-02-22 18:30,23,3.919,3.935,3.919,3.924,63
20110401|2011-02-22 19:00,23,3.921,3.931,3.921,3.931,49
20110401|2011-02-22 19:30,23,3.93,3.935,3.93,3.933,40
20110401|2011-02-22 20:00,23,3.935,3.941,3.933,3.934,108
20110401|2011-02-22 20:30,23,3.93,3.938,3.93,3.938,23
20110401|2011-02-22 21:00,23,3.929,3.941,3.929,3.941,90
20110401|2011-02-22 21:30,23,3.942,3.942,3.936,3.938,18
20110401|2011-02-22 22:00,23,3.937,3.938,3.928,3.928,23
20110401|2011-02-22 22:30,23,3.927,3.927,3.915,3.916,74
20110401|2011-02-22 23:00,23,3.911,3.913,3.9,3.903,45
20110401|2011-02-22 23:30,23,3.907,3.907,3.903,3.903,37
20110401|2011-02-23 00:00,23,3.903,3.905,3.892,3.894,41
20110401|2011-02-23 00:30,23,3.895,3.895,3.885,3.889,103
20110401|2011-02-23 01:00,23,3.892,3.893,3.883,3.887,75
20110401|2011-02-23 01:30,23,3.886,3.888,3.881,3.884,66
20110401|2011-02-23 02:00,23,3.882,3.886,3.881,3.883,43
20110401|2011-02-23 02:30,23,3.881,3.881,3.872,3.874,135
20110401|2011-02-23 03:00,23,3.875,3.877,3.873,3.873,112
20110401|2011-02-23 03:30,23,3.872,3.875,3.87,3.871,70
20110401|2011-02-23 04:00,23,3.872,3.874,3.87,3.873,136
20110401|2011-02-23 04:30,23,3.872,3.876,3.872,3.872,738
20110401|2011-02-23 05:00,23,3.872,3.873,3.87,3.872,592
20110401|2011-02-23 05:30,23,3.871,3.873,3.871,3.871,162
20110401|2011-02-23 06:00,23,3.873,3.877,3.871,3.877,171
20110401|2011-02-23 06:30,23,3.877,3.88,3.873,3.874,145
20110401|2011-02-23 07:00,23,3.874,3.874,3.864,3.869,1799
20110401|2011-02-23 07:30,23,3.869,3.877,3.862,3.872,1779
20110401|2011-02-23 08:00,23,3.874,3.903,3.873,3.894,3860
20110401|2011-02-23 08:30,23,3.893,3.895,3.871,3.883,2659
20110401|2011-02-23 09:00,23,3.883,3.884,3.866,3.874,2751
20110401|2011-02-23 09:30,23,3.873,3.88,3.866,3.869,1752
20110401|2011-02-23 10:00,23,3.87,3.878,3.867,3.877,1413
20110401|2011-02-23 10:30,23,3.878,3.893,3.875,3.892,2661
20110401|2011-02-23 11:00,23,3.892,3.902,3.884,3.894,1895
20110401|2011-02-23 11:30,23,3.892,3.908,3.889,3.904,2000
20110401|2011-02-23 12:00,23,3.904,3.923,3.897,3.922,5427
20110401|2011-02-23 12:30,23,3.922,3.961,3.914,3.959,7635
20110401|2011-02-23 13:00,23,3.959,3.969,3.926,3.936,6885
20110401|2011-02-23 13:30,23,3.935,3.942,3.921,3.936,2143
20110401|2011-02-23 14:00,23,3.934,3.936,3.926,3.931,829
20110401|2011-02-23 14:30,23,3.93,3.936,3.927,3.932,460
20110401|2011-02-23 15:00,23,3.935,3.935,3.923,3.932,285
20110401|2011-02-23 15:30,23,3.933,3.94,3.932,3.938,188
20110401|2011-02-23 16:00,23,3.936,3.943,3.935,3.941,57
20110401|2011-02-23 17:00,24,3.945,3.948,3.933,3.94,39
20110401|2011-02-23 17:30,24,3.938,3.941,3.935,3.941,9
20110401|2011-02-23 18:00,24,3.937,3.937,3.932,3.937,12
20110401|2011-02-23 18:30,24,3.933,3.949,3.933,3.94,95
20110401|2011-02-23 19:00,24,3.945,3.954,3.945,3.946,26
20110401|2011-02-23 19:30,24,3.944,3.951,3.936,3.936,47
20110401|2011-02-23 20:00,24,3.935,3.949,3.932,3.944,97
20110401|2011-02-23 20:30,24,3.939,3.948,3.938,3.946,32
20110401|2011-02-23 21:00,24,3.946,3.946,3.943,3.946,4
20110401|2011-02-23 21:30,24,3.946,3.949,3.939,3.942,21
20110401|2011-02-23 22:00,24,3.94,3.945,3.937,3.941,75
20110401|2011-02-23 22:30,24,3.938,3.946,3.928,3.943,151
20110401|2011-02-23 23:00,24,3.948,3.95,3.941,3.949,95
20110401|2011-02-23 23:30,24,3.949,3.951,3.943,3.943,32
20110401|2011-02-24 00:00,24,3.941,3.942,3.925,3.929,54
20110401|2011-02-24 00:30,24,3.929,3.931,3.922,3.922,39
20110401|2011-02-24 01:00,24,3.921,3.926,3.92,3.921,70
20110401|2011-02-24 01:30,24,3.921,3.921,3.908,3.909,167
20110401|2011-02-24 02:00,24,3.913,3.913,3.888,3.893,360
20110401|2011-02-24 02:30,24,3.892,3.894,3.89,3.89,99
20110401|2011-02-24 03:00,24,3.891,3.891,3.886,3.889,146
20110401|2011-02-24 03:30,24,3.887,3.893,3.887,3.887,113
20110401|2011-02-24 04:00,24,3.89,3.892,3.878,3.889,181
20110401|2011-02-24 04:30,24,3.891,3.894,3.887,3.89,161
20110401|2011-02-24 05:00,24,3.888,3.891,3.886,3.888,125
20110401|2011-02-24 05:30,24,3.888,3.889,3.88,3.881,291
20110401|2011-02-24 06:00,24,3.88,3.887,3.874,3.878,726
20110401|2011-02-24 06:30,24,3.879,3.886,3.877,3.884,467
20110401|2011-02-24 07:00,24,3.884,3.893,3.87,3.889,2130
20110401|2011-02-24 07:30,24,3.891,3.891,3.874,3.875,2107
20110401|2011-02-24 08:00,24,3.874,3.885,3.866,3.872,6357
20110401|2011-02-24 08:30,24,3.873,3.877,3.844,3.854,9014
20110401|2011-02-24 09:00,24,3.854,3.876,3.853,3.87,4081
20110401|2011-02-24 09:30,24,3.87,3.879,3.822,3.841,12843
20110401|2011-02-24 10:00,24,3.843,3.85,3.833,3.848,2830
20110401|2011-02-24 10:30,24,3.848,3.849,3.827,3.828,2664
20110401|2011-02-24 11:00,24,3.828,3.848,3.827,3.838,2535
20110401|2011-02-24 11:30,24,3.838,3.88,3.837,3.87,3769
20110401|2011-02-24 12:00,24,3.871,3.883,3.853,3.854,5863
20110401|2011-02-24 12:30,24,3.855,3.858,3.841,3.848,4523
20110401|2011-02-24 13:00,24,3.846,3.877,3.838,3.876,9230
20110401|2011-02-24 13:30,24,3.876,3.889,3.873,3.877,2402
20110401|2011-02-24 14:00,24,3.878,3.882,3.873,3.874,823
20110401|2011-02-24 14:30,24,3.874,3.879,3.871,3.873,758
20110401|2011-02-24 15:00,24,3.872,3.878,3.87,3.876,240
20110401|2011-02-24 15:30,24,3.876,3.877,3.87,3.871,60
20110401|2011-02-24 16:00,24,3.873,3.885,3.873,3.876,218
20110401|2011-02-24 17:00,25,3.884,3.89,3.88,3.888,85
20110401|2011-02-24 17:30,25,3.888,3.898,3.888,3.898,52
20110401|2011-02-24 18:00,25,3.895,3.898,3.892,3.896,17
20110401|2011-02-24 18:30,25,3.895,3.895,3.895,3.895,1
20110401|2011-02-24 19:00,25,3.892,3.893,3.881,3.881,32
20110401|2011-02-24 19:30,25,3.882,3.888,3.879,3.888,9
20110401|2011-02-24 20:00,25,3.885,3.885,3.876,3.879,26
20110401|2011-02-24 20:30,25,3.876,3.878,3.873,3.876,128
20110401|2011-02-24 21:00,25,3.876,3.883,3.874,3.88,13
20110401|2011-02-24 21:30,25,3.881,3.881,3.877,3.88,6
20110401|2011-02-24 22:00,25,3.876,3.876,3.876,3.876,1
20110401|2011-02-24 22:30,25,3.877,3.878,3.874,3.875,42
20110401|2011-02-24 23:00,25,3.874,3.88,3.874,3.88,66
20110401|2011-02-24 23:30,25,3.881,3.881,3.877,3.881,16
20110401|2011-02-25 00:00,25,3.881,3.881,3.876,3.876,16
20110401|2011-02-25 00:30,25,3.878,3.878,3.874,3.877,58
20110401|2011-02-25 01:00,25,3.877,3.877,3.851,3.852,182
20110401|2011-02-25 01:30,25,3.854,3.866,3.854,3.86,37
20110401|2011-02-25 02:00,25,3.859,3.862,3.854,3.861,63
20110401|2011-02-25 02:30,25,3.857,3.865,3.857,3.86,162
20110401|2011-02-25 03:00,25,3.858,3.858,3.851,3.857,97
20110401|2011-02-25 03:30,25,3.857,3.857,3.855,3.856,17
20110401|2011-02-25 04:00,25,3.855,3.857,3.854,3.856,60
20110401|2011-02-25 04:30,25,3.854,3.856,3.851,3.854,38
20110401|2011-02-25 05:00,25,3.852,3.852,3.848,3.85,74
20110401|2011-02-25 05:30,25,3.85,3.85,3.843,3.848,109
20110401|2011-02-25 06:00,25,3.846,3.849,3.835,3.838,295
20110401|2011-02-25 06:30,25,3.839,3.843,3.834,3.839,429
20110401|2011-02-25 07:00,25,3.837,3.857,3.832,3.852,2781
20110401|2011-02-25 07:30,25,3.855,3.883,3.848,3.862,3458
20110401|2011-02-25 08:00,25,3.864,3.879,3.861,3.866,4184
20110401|2011-02-25 08:30,25,3.868,3.881,3.853,3.876,3642
20110401|2011-02-25 09:00,25,3.876,3.899,3.859,3.883,5032
20110401|2011-02-25 09:30,25,3.885,3.891,3.872,3.883,3051
20110401|2011-02-25 10:00,25,3.884,3.93,3.882,3.918,6110
20110401|2011-02-25 10:30,25,3.917,3.929,3.91,3.925,4758
20110401|2011-02-25 11:00,25,3.925,3.987,3.921,3.973,13593
20110401|2011-02-25 11:30,25,3.974,4.044,3.974,4.008,15444
20110401|2011-02-25 12:00,25,4.008,4.014,3.977,3.99,5236
20110401|2011-02-25 12:30,25,3.989,4.023,3.987,3.994,6000
20110401|2011-02-25 13:00,25,3.993,4.017,3.965,4.014,13247
20110401|2011-02-25 13:30,25,4.015,4.021,4.006,4.012,3596
20110401|2011-02-25 14:00,25,4.011,4.016,4.008,4.009,907
20110401|2011-02-25 14:30,25,4.009,4.013,4.006,4.01,515
20110401|2011-02-25 15:00,25,4.012,4.021,4.01,4.021,215
20110401|2011-02-25 15:30,25,4.019,4.029,4.019,4.029,422
20110401|2011-02-25 16:00,25,4.026,4.026,4.019,4.022,83
20110401|2011-02-27 17:00,28,4.009,4.009,3.992,4.001,176
20110401|2011-02-27 17:30,28,4.002,4.006,3.991,4,102
20110401|2011-02-27 18:00,28,3.997,4.007,3.992,4.006,71
20110401|2011-02-27 18:30,28,4.006,4.011,4,4.006,80
20110401|2011-02-27 19:00,28,4.008,4.015,4.006,4.013,141
20110401|2011-02-27 19:30,28,4.014,4.014,4.006,4.01,31
20110401|2011-02-27 20:00,28,4.01,4.012,4.009,4.012,14
20110401|2011-02-27 20:30,28,4.012,4.012,4.009,4.01,8
20110401|2011-02-27 21:00,28,4.01,4.012,4.004,4.012,12
20110401|2011-02-27 21:30,28,4.013,4.022,4.005,4.005,116
20110401|2011-02-27 22:00,28,4.007,4.014,4.007,4.014,27
20110401|2011-02-27 22:30,28,4.008,4.011,4.003,4.005,56
20110401|2011-02-27 23:00,28,4.003,4.007,4.003,4.007,13
20110401|2011-02-27 23:30,28,4.005,4.007,4.002,4.005,57
20110401|2011-02-28 00:00,28,4.005,4.007,4.002,4.002,10
20110401|2011-02-28 00:30,28,4.002,4.003,3.985,3.99,200
20110401|2011-02-28 01:00,28,3.99,3.992,3.986,3.988,102
20110401|2011-02-28 01:30,28,3.988,3.991,3.983,3.986,61
20110401|2011-02-28 02:00,28,3.984,3.987,3.982,3.982,74
20110401|2011-02-28 02:30,28,3.982,3.985,3.979,3.985,113
20110401|2011-02-28 03:00,28,3.985,3.985,3.98,3.982,64
20110401|2011-02-28 03:30,28,3.981,3.982,3.966,3.976,223
20110401|2011-02-28 04:00,28,3.973,3.975,3.968,3.969,221
20110401|2011-02-28 04:30,28,3.97,3.971,3.954,3.96,454
20110401|2011-02-28 05:00,28,3.957,3.979,3.957,3.969,392
20110401|2011-02-28 05:30,28,3.972,3.991,3.968,3.988,324
20110401|2011-02-28 06:00,28,3.988,3.994,3.979,3.989,661
20110401|2011-02-28 06:30,28,3.989,4.019,3.987,4.007,1201
20110401|2011-02-28 07:00,28,4.005,4.008,3.98,3.986,2084
20110401|2011-02-28 07:30,28,3.987,4.033,3.971,4.022,4312
20110401|2011-02-28 08:00,28,4.022,4.071,4,4.056,12997
20110401|2011-02-28 08:30,28,4.056,4.065,4.045,4.049,6782
20110401|2011-02-28 09:00,28,4.049,4.075,4.048,4.067,5962
20110401|2011-02-28 09:30,28,4.068,4.082,4.048,4.081,6514
20110401|2011-02-28 10:00,28,4.08,4.086,4.069,4.069,5931
20110401|2011-02-28 10:30,28,4.07,4.074,4.052,4.06,4741
20110401|2011-02-28 11:00,28,4.06,4.095,4.06,4.094,5803
20110401|2011-02-28 11:30,28,4.094,4.1,4.074,4.086,4321
20110401|2011-02-28 12:00,28,4.085,4.086,4.058,4.072,4115
20110401|2011-02-28 12:30,28,4.072,4.075,4.032,4.051,7060
20110401|2011-02-28 13:00,28,4.049,4.05,4.027,4.04,8330
20110401|2011-02-28 13:30,28,4.039,4.041,4.034,4.039,1379
20110401|2011-02-28 14:00,28,4.038,4.047,4.034,4.035,987
20110401|2011-02-28 14:30,28,4.034,4.038,4.032,4.032,266
20110401|2011-02-28 15:00,28,4.032,4.04,4.032,4.04,125
20110401|2011-02-28 15:30,28,4.039,4.069,4.039,4.055,508
20110401|2011-02-28 16:00,28,4.057,4.058,4.054,4.058,18
20110401|2011-02-28 17:00,1,4.05,4.056,4.043,4.047,87
20110401|2011-02-28 17:30,1,4.043,4.044,4.042,4.042,16
20110401|2011-02-28 18:00,1,4.042,4.044,4.04,4.04,12
20110401|2011-02-28 18:30,1,4.043,4.044,4.031,4.031,82
20110401|2011-02-28 19:00,1,4.031,4.042,4.031,4.04,21
20110401|2011-02-28 19:30,1,4.04,4.044,4.04,4.041,10
20110401|2011-02-28 20:00,1,4.04,4.04,4.035,4.039,14
20110401|2011-02-28 20:30,1,4.035,4.035,4.029,4.035,41
20110401|2011-02-28 21:00,1,4.031,4.04,4.031,4.034,13
20110401|2011-02-28 21:30,1,4.034,4.04,4.033,4.04,9
20110401|2011-02-28 22:00,1,4.04,4.048,4.04,4.045,18
20110401|2011-02-28 22:30,1,4.048,4.048,4.038,4.04,15
20110401|2011-02-28 23:00,1,4.047,4.048,4.041,4.041,16
20110401|2011-02-28 23:30,1,4.043,4.043,4.031,4.031,48
20110401|2011-03-01 00:00,1,4.037,4.037,4.03,4.034,124
20110401|2011-03-01 00:30,1,4.033,4.033,4.03,4.032,16
20110401|2011-03-01 01:00,1,4.032,4.033,4.029,4.03,37
20110401|2011-03-01 01:30,1,4.03,4.03,4.028,4.029,43
20110401|2011-03-01 02:00,1,4.029,4.031,4.028,4.029,65
20110401|2011-03-01 02:30,1,4.028,4.029,4.026,4.028,60
20110401|2011-03-01 03:00,1,4.028,4.028,4.022,4.023,216
20110401|2011-03-01 03:30,1,4.023,4.025,4.015,4.016,211
20110401|2011-03-01 04:00,1,4.016,4.018,4.015,4.018,70
20110401|2011-03-01 04:30,1,4.018,4.018,4.006,4.012,234
20110401|2011-03-01 05:00,1,4.012,4.015,4.009,4.015,83
20110401|2011-03-01 05:30,1,4.014,4.021,4.011,4.018,393
20110401|2011-03-01 06:00,1,4.018,4.03,4.016,4.024,400
20110401|2011-03-01 06:30,1,4.023,4.04,4.019,4.034,915
20110401|2011-03-01 07:00,1,4.033,4.035,4.011,4.017,1136
20110401|2011-03-01 07:30,1,4.017,4.047,4.014,4.014,4667
20110401|2011-03-01 08:00,1,4.017,4.037,4.006,4.021,6525
20110401|2011-03-01 08:30,1,4.021,4.022,3.971,3.975,9740
20110401|2011-03-01 09:00,1,3.975,3.977,3.9,3.913,21508
20110401|2011-03-01 09:30,1,3.913,3.927,3.898,3.913,8491
20110401|2011-03-01 10:00,1,3.91,3.929,3.907,3.928,4185
20110401|2011-03-01 10:30,1,3.928,3.933,3.894,3.896,4890
20110401|2011-03-01 11:00,1,3.897,3.9,3.875,3.887,4777
20110401|2011-03-01 11:30,1,3.887,3.903,3.88,3.899,3237
20110401|2011-03-01 12:00,1,3.9,3.915,3.896,3.906,2571
20110401|2011-03-01 12:30,1,3.907,3.913,3.889,3.895,4497
20110401|2011-03-01 13:00,1,3.893,3.909,3.868,3.874,11592
20110401|2011-03-01 13:30,1,3.873,3.883,3.872,3.88,2006
20110401|2011-03-01 14:00,1,3.88,3.881,3.87,3.875,719
20110401|2011-03-01 14:30,1,3.875,3.879,3.871,3.874,645
20110401|2011-03-01 15:00,1,3.877,3.877,3.856,3.859,691
20110401|2011-03-01 15:30,1,3.859,3.865,3.856,3.862,137
20110401|2011-03-01 16:00,1,3.863,3.863,3.854,3.856,93
20110401|2011-03-01 17:00,2,3.856,3.867,3.854,3.861,192
20110401|2011-03-01 17:30,2,3.864,3.866,3.862,3.864,12
20110401|2011-03-01 18:00,2,3.866,3.877,3.866,3.873,67
20110401|2011-03-01 18:30,2,3.876,3.876,3.87,3.874,10
20110401|2011-03-01 19:00,2,3.874,3.874,3.865,3.865,21
20110401|2011-03-01 19:30,2,3.869,3.873,3.869,3.873,13
20110401|2011-03-01 20:00,2,3.873,3.874,3.873,3.873,11
20110401|2011-03-01 20:30,2,3.871,3.871,3.859,3.859,31
20110401|2011-03-01 21:00,2,3.867,3.868,3.856,3.859,35
20110401|2011-03-01 21:30,2,3.86,3.86,3.86,3.86,2
20110401|2011-03-01 22:00,2,3.86,3.862,3.856,3.856,7
20110401|2011-03-01 22:30,2,3.862,3.866,3.848,3.851,117
20110401|2011-03-01 23:00,2,3.852,3.862,3.852,3.857,10
20110401|2011-03-01 23:30,2,3.857,3.865,3.851,3.851,63
20110401|2011-03-02 00:00,2,3.858,3.858,3.858,3.858,6
20110401|2011-03-02 00:30,2,3.86,3.868,3.858,3.864,31
20110401|2011-03-02 01:00,2,3.866,3.869,3.86,3.863,19
20110401|2011-03-02 01:30,2,3.862,3.863,3.861,3.863,61
20110401|2011-03-02 02:00,2,3.865,3.871,3.865,3.87,26
20110401|2011-03-02 02:30,2,3.87,3.877,3.869,3.87,25
20110401|2011-03-02 03:00,2,3.877,3.877,3.873,3.877,17
20110401|2011-03-02 03:30,2,3.877,3.884,3.876,3.884,116
20110401|2011-03-02 04:00,2,3.881,3.884,3.871,3.875,134
20110401|2011-03-02 04:30,2,3.879,3.879,3.865,3.872,136
20110401|2011-03-02 05:00,2,3.87,3.87,3.851,3.858,136
20110401|2011-03-02 05:30,2,3.86,3.868,3.85,3.853,453
20110401|2011-03-02 06:00,2,3.853,3.854,3.842,3.843,441
20110401|2011-03-02 06:30,2,3.844,3.852,3.798,3.814,2524
20110401|2011-03-02 07:00,2,3.814,3.83,3.804,3.816,2562
20110401|2011-03-02 07:30,2,3.814,3.842,3.814,3.84,2746
20110401|2011-03-02 08:00,2,3.84,3.875,3.836,3.855,9015
20110401|2011-03-02 08:30,2,3.856,3.885,3.842,3.845,6820
20110401|2011-03-02 09:00,2,3.845,3.854,3.832,3.841,5673
20110401|2011-03-02 09:30,2,3.841,3.85,3.813,3.826,6442
20110401|2011-03-02 10:00,2,3.825,3.84,3.817,3.824,4047
20110401|2011-03-02 10:30,2,3.823,3.827,3.805,3.81,5600
20110401|2011-03-02 11:00,2,3.809,3.816,3.796,3.81,5849
20110401|2011-03-02 11:30,2,3.811,3.833,3.806,3.83,2973
20110401|2011-03-02 12:00,2,3.831,3.832,3.812,3.814,2566
20110401|2011-03-02 12:30,2,3.814,3.827,3.813,3.819,1612
20110401|2011-03-02 13:00,2,3.818,3.825,3.805,3.814,4948
20110401|2011-03-02 13:30,2,3.813,3.819,3.813,3.817,1618
20110401|2011-03-02 14:00,2,3.817,3.822,3.815,3.82,381
20110401|2011-03-02 14:30,2,3.82,3.826,3.82,3.823,511
20110401|2011-03-02 15:00,2,3.823,3.823,3.812,3.814,273
20110401|2011-03-02 15:30,2,3.815,3.828,3.815,3.82,233
20110401|2011-03-02 16:00,2,3.821,3.821,3.814,3.814,36
20110401|2011-03-02 17:00,3,3.814,3.824,3.814,3.824,21
20110401|2011-03-02 17:30,3,3.828,3.83,3.825,3.83,22
20110401|2011-03-02 18:00,3,3.829,3.84,3.829,3.831,122
20110401|2011-03-02 18:30,3,3.829,3.831,3.821,3.831,29
20110401|2011-03-02 19:00,3,3.829,3.829,3.824,3.824,13
20110401|2011-03-02 19:30,3,3.823,3.827,3.821,3.825,13
20110401|2011-03-02 20:00,3,3.825,3.831,3.824,3.831,25
20110401|2011-03-02 20:30,3,3.827,3.827,3.82,3.822,54
20110401|2011-03-02 21:00,3,3.821,3.825,3.821,3.823,5
20110401|2011-03-02 21:30,3,3.827,3.829,3.821,3.826,18
20110401|2011-03-02 22:30,3,3.826,3.826,3.803,3.803,161
20110401|2011-03-02 23:00,3,3.805,3.807,3.8,3.802,110
20110401|2011-03-02 23:30,3,3.806,3.818,3.806,3.815,33
20110401|2011-03-03 00:00,3,3.814,3.814,3.812,3.813,27
20110401|2011-03-03 00:30,3,3.811,3.814,3.807,3.812,84
20110401|2011-03-03 01:00,3,3.814,3.814,3.808,3.814,59
20110401|2011-03-03 01:30,3,3.815,3.82,3.814,3.818,37
20110401|2011-03-03 02:00,3,3.818,3.834,3.818,3.832,105
20110401|2011-03-03 02:30,3,3.833,3.837,3.832,3.837,87
20110401|2011-03-03 03:00,3,3.837,3.839,3.833,3.838,33
20110401|2011-03-03 03:30,3,3.836,3.839,3.829,3.834,118
20110401|2011-03-03 04:00,3,3.837,3.848,3.834,3.842,210
20110401|2011-03-03 04:30,3,3.842,3.85,3.834,3.838,248
20110401|2011-03-03 05:00,3,3.836,3.838,3.825,3.827,146
20110401|2011-03-03 05:30,3,3.827,3.829,3.811,3.813,343
20110401|2011-03-03 06:00,3,3.814,3.822,3.808,3.809,254
20110401|2011-03-03 06:30,3,3.809,3.812,3.789,3.799,813
20110401|2011-03-03 07:00,3,3.801,3.814,3.8,3.81,780
20110401|2011-03-03 07:30,3,3.811,3.818,3.781,3.804,3135
20110401|2011-03-03 08:00,3,3.804,3.82,3.797,3.816,3566
20110401|2011-03-03 08:30,3,3.815,3.816,3.795,3.805,3296
20110401|2011-03-03 09:00,3,3.806,3.811,3.788,3.8,2930
20110401|2011-03-03 09:30,3,3.797,3.87,3.773,3.85,17598
20110401|2011-03-03 10:00,3,3.85,3.859,3.813,3.822,5973
20110401|2011-03-03 10:30,3,3.821,3.825,3.76,3.778,11578
20110401|2011-03-03 11:00,3,3.776,3.794,3.776,3.787,2923
20110401|2011-03-03 11:30,3,3.788,3.81,3.787,3.807,2670
20110401|2011-03-03 12:00,3,3.806,3.806,3.787,3.787,2031
20110401|2011-03-03 12:30,3,3.787,3.8,3.781,3.79,6104
20110401|2011-03-03 13:00,3,3.79,3.791,3.772,3.778,4653
20110401|2011-03-03 13:30,3,3.778,3.787,3.77,3.786,2578
20110401|2011-03-03 14:00,3,3.787,3.793,3.784,3.787,689
20110401|2011-03-03 14:30,3,3.788,3.789,3.782,3.786,444
20110401|2011-03-03 15:00,3,3.785,3.79,3.781,3.781,168
20110401|2011-03-03 15:30,3,3.781,3.784,3.778,3.779,105
20110401|2011-03-03 16:00,3,3.779,3.78,3.777,3.779,28
20110401|2011-03-03 17:00,4,3.782,3.79,3.777,3.779,114
20110401|2011-03-03 17:30,4,3.777,3.78,3.775,3.775,14
20110401|2011-03-03 18:00,4,3.772,3.773,3.77,3.772,37
20110401|2011-03-03 18:30,4,3.772,3.772,3.77,3.772,16
20110401|2011-03-03 19:00,4,3.77,3.771,3.769,3.771,14
20110401|2011-03-03 19:30,4,3.772,3.772,3.764,3.764,54
20110401|2011-03-03 20:00,4,3.769,3.769,3.763,3.764,13
20110401|2011-03-03 20:30,4,3.765,3.77,3.765,3.767,17
20110401|2011-03-03 21:00,4,3.766,3.768,3.764,3.765,22
20110401|2011-03-03 21:30,4,3.765,3.768,3.765,3.768,12
20110401|2011-03-03 22:00,4,3.766,3.77,3.764,3.768,50
20110401|2011-03-03 22:30,4,3.769,3.774,3.763,3.77,106
20110401|2011-03-03 23:00,4,3.773,3.773,3.763,3.766,80
20110401|2011-03-03 23:30,4,3.767,3.77,3.761,3.766,55
20110401|2011-03-04 00:00,4,3.762,3.767,3.761,3.762,14
20110401|2011-03-04 00:30,4,3.762,3.762,3.761,3.761,9
20110401|2011-03-04 01:00,4,3.762,3.762,3.76,3.761,23
20110401|2011-03-04 01:30,4,3.761,3.764,3.76,3.761,68
20110401|2011-03-04 02:00,4,3.76,3.762,3.759,3.76,61
20110401|2011-03-04 02:30,4,3.76,3.762,3.757,3.76,165
20110401|2011-03-04 03:00,4,3.759,3.762,3.757,3.759,45
20110401|2011-03-04 03:30,4,3.758,3.76,3.731,3.744,581
20110401|2011-03-04 04:00,4,3.744,3.745,3.742,3.745,86
20110401|2011-03-04 04:30,4,3.745,3.746,3.735,3.739,145
20110401|2011-03-04 05:00,4,3.74,3.748,3.739,3.746,55
20110401|2011-03-04 05:30,4,3.746,3.746,3.741,3.741,66
20110401|2011-03-04 06:00,4,3.742,3.747,3.738,3.739,138
20110401|2011-03-04 06:30,4,3.739,3.758,3.739,3.752,595
20110401|2011-03-04 07:00,4,3.755,3.774,3.753,3.774,1304
20110401|2011-03-04 07:30,4,3.774,3.78,3.754,3.775,2069
20110401|2011-03-04 08:00,4,3.774,3.79,3.755,3.759,4379
20110401|2011-03-04 08:30,4,3.759,3.776,3.75,3.774,3560
20110401|2011-03-04 09:00,4,3.774,3.796,3.764,3.794,4684
20110401|2011-03-04 09:30,4,3.794,3.825,3.794,3.824,7847
20110401|2011-03-04 10:00,4,3.825,3.825,3.784,3.792,4350
20110401|2011-03-04 10:30,4,3.793,3.813,3.785,3.81,2153
20110401|2011-03-04 11:00,4,3.81,3.811,3.788,3.791,2328
20110401|2011-03-04 11:30,4,3.79,3.808,3.79,3.794,3774
20110401|2011-03-04 12:00,4,3.795,3.821,3.794,3.814,2321
20110401|2011-03-04 12:30,4,3.814,3.826,3.798,3.82,3221
20110401|2011-03-04 13:00,4,3.821,3.822,3.795,3.808,4618
20110401|2011-03-04 13:30,4,3.809,3.815,3.806,3.814,1497
20110401|2011-03-04 14:00,4,3.814,3.815,3.803,3.807,1325
20110401|2011-03-04 14:30,4,3.806,3.807,3.8,3.802,659
20110401|2011-03-04 15:00,4,3.802,3.805,3.8,3.804,245
20110401|2011-03-04 15:30,4,3.805,3.811,3.801,3.802,171
20110401|2011-03-04 16:00,4,3.804,3.805,3.801,3.805,42
20110401|2011-03-06 17:00,7,3.792,3.795,3.764,3.765,387
20110401|2011-03-06 17:30,7,3.764,3.772,3.761,3.768,42
20110401|2011-03-06 18:00,7,3.769,3.774,3.769,3.77,33
20110401|2011-03-06 18:30,7,3.773,3.774,3.771,3.772,36
20110401|2011-03-06 19:00,7,3.773,3.773,3.772,3.772,14
20110401|2011-03-06 19:30,7,3.77,3.773,3.767,3.77,19
20110401|2011-03-06 20:00,7,3.767,3.767,3.766,3.766,6
20110401|2011-03-06 20:30,7,3.766,3.769,3.766,3.769,12
20110401|2011-03-06 21:00,7,3.769,3.77,3.767,3.769,9
20110401|2011-03-06 21:30,7,3.769,3.773,3.767,3.768,17
20110401|2011-03-06 22:00,7,3.767,3.774,3.767,3.772,28
20110401|2011-03-06 22:30,7,3.768,3.771,3.766,3.769,62
20110401|2011-03-06 23:00,7,3.768,3.768,3.764,3.764,41
20110401|2011-03-06 23:30,7,3.764,3.764,3.761,3.761,61
20110401|2011-03-07 00:00,7,3.763,3.765,3.762,3.765,10
20110401|2011-03-07 00:30,7,3.762,3.763,3.76,3.761,29
20110401|2011-03-07 01:00,7,3.759,3.765,3.758,3.762,46
20110401|2011-03-07 01:30,7,3.763,3.765,3.763,3.765,28
20110401|2011-03-07 02:00,7,3.765,3.765,3.761,3.763,38
20110401|2011-03-07 02:30,7,3.763,3.767,3.753,3.759,120
20110401|2011-03-07 03:00,7,3.756,3.758,3.754,3.757,31
20110401|2011-03-07 03:30,7,3.754,3.756,3.751,3.752,53
20110401|2011-03-07 04:00,7,3.753,3.756,3.751,3.756,60
20110401|2011-03-07 04:30,7,3.754,3.758,3.752,3.752,32
20110401|2011-03-07 05:00,7,3.752,3.752,3.741,3.746,230
20110401|2011-03-07 05:30,7,3.745,3.75,3.742,3.745,129
20110401|2011-03-07 06:00,7,3.745,3.745,3.74,3.743,216
20110401|2011-03-07 06:30,7,3.743,3.746,3.731,3.744,546
20110401|2011-03-07 07:00,7,3.746,3.757,3.737,3.754,1480
20110401|2011-03-07 07:30,7,3.753,3.779,3.741,3.777,2504
20110401|2011-03-07 08:00,7,3.779,3.858,3.758,3.848,15029
20110401|2011-03-07 08:30,7,3.851,3.882,3.828,3.869,13325
20110401|2011-03-07 09:00,7,3.87,3.875,3.847,3.854,4009
20110401|2011-03-07 09:30,7,3.855,3.858,3.827,3.837,5362
20110401|2011-03-07 10:00,7,3.838,3.863,3.835,3.861,4057
20110401|2011-03-07 10:30,7,3.861,3.873,3.85,3.871,3101
20110401|2011-03-07 11:00,7,3.871,3.88,3.862,3.867,2646
20110401|2011-03-07 11:30,7,3.866,3.866,3.845,3.855,2395
20110401|2011-03-07 12:00,7,3.854,3.877,3.851,3.868,3100
20110401|2011-03-07 12:30,7,3.867,3.913,3.859,3.911,6788
20110401|2011-03-07 13:00,7,3.911,3.931,3.906,3.926,12518
20110401|2011-03-07 13:30,7,3.926,3.936,3.919,3.925,3152
20110401|2011-03-07 14:00,7,3.925,3.93,3.922,3.923,1144
20110401|2011-03-07 14:30,7,3.923,3.926,3.921,3.924,581
20110401|2011-03-07 15:00,7,3.926,3.93,3.924,3.928,119
20110401|2011-03-07 15:30,7,3.927,3.93,3.916,3.919,175
20110401|2011-03-07 16:00,7,3.921,3.925,3.915,3.916,58
20110401|2011-03-07 17:00,8,3.92,3.927,3.914,3.915,75
20110401|2011-03-07 17:30,8,3.915,3.916,3.912,3.913,30
20110401|2011-03-07 18:00,8,3.913,3.916,3.913,3.916,18
20110401|2011-03-07 18:30,8,3.917,3.921,3.916,3.919,18
20110401|2011-03-07 19:00,8,3.919,3.922,3.916,3.916,32
20110401|2011-03-07 19:30,8,3.92,3.921,3.918,3.918,5
20110401|2011-03-07 20:00,8,3.917,3.917,3.915,3.916,16
20110401|2011-03-07 20:30,8,3.917,3.918,3.917,3.917,5
20110401|2011-03-07 21:00,8,3.917,3.917,3.917,3.917,1
20110401|2011-03-07 21:30,8,3.911,3.917,3.911,3.914,4
20110401|2011-03-07 22:00,8,3.918,3.918,3.914,3.915,8
20110401|2011-03-07 22:30,8,3.913,3.917,3.906,3.909,131
20110401|2011-03-07 23:00,8,3.91,3.919,3.908,3.917,37
20110401|2011-03-07 23:30,8,3.917,3.924,3.915,3.924,45
20110401|2011-03-08 00:00,8,3.924,3.927,3.918,3.921,56
20110401|2011-03-08 00:30,8,3.92,3.923,3.918,3.923,110
20110401|2011-03-08 01:00,8,3.923,3.935,3.919,3.93,124
20110401|2011-03-08 01:30,8,3.93,3.933,3.927,3.927,72
20110401|2011-03-08 02:00,8,3.928,3.928,3.923,3.925,96
20110401|2011-03-08 02:30,8,3.925,3.931,3.924,3.925,105
20110401|2011-03-08 03:00,8,3.925,3.926,3.922,3.922,85
20110401|2011-03-08 03:30,8,3.925,3.927,3.922,3.927,116
20110401|2011-03-08 04:00,8,3.928,3.929,3.925,3.925,76
20110401|2011-03-08 04:30,8,3.928,3.932,3.927,3.928,139
20110401|2011-03-08 05:00,8,3.927,3.939,3.925,3.935,108
20110401|2011-03-08 05:30,8,3.937,3.939,3.934,3.938,137
20110401|2011-03-08 06:00,8,3.938,3.938,3.929,3.93,208
20110401|2011-03-08 06:30,8,3.93,3.939,3.929,3.937,245
20110401|2011-03-08 07:00,8,3.936,3.937,3.886,3.89,2462
20110401|2011-03-08 07:30,8,3.89,3.928,3.858,3.915,5761
20110401|2011-03-08 08:00,8,3.915,3.916,3.832,3.851,14967
20110401|2011-03-08 08:30,8,3.85,3.879,3.845,3.873,5208
20110401|2011-03-08 09:00,8,3.873,3.877,3.848,3.855,2715
20110401|2011-03-08 09:30,8,3.854,3.897,3.85,3.892,3495
20110401|2011-03-08 10:00,8,3.894,3.944,3.892,3.936,10362
20110401|2011-03-08 10:30,8,3.938,3.955,3.933,3.943,7495
20110401|2011-03-08 11:00,8,3.944,3.955,3.914,3.94,5579
20110401|2011-03-08 11:30,8,3.937,3.952,3.931,3.935,3807
20110401|2011-03-08 12:00,8,3.935,3.959,3.931,3.958,4560
20110401|2011-03-08 12:30,8,3.958,3.964,3.903,3.91,5097
20110401|2011-03-08 13:00,8,3.91,3.923,3.852,3.864,10899
20110401|2011-03-08 13:30,8,3.864,3.871,3.863,3.865,1253
20110401|2011-03-08 14:00,8,3.866,3.87,3.865,3.869,401
20110401|2011-03-08 14:30,8,3.87,3.874,3.865,3.872,396
20110401|2011-03-08 15:00,8,3.871,3.873,3.859,3.859,218
20110401|2011-03-08 15:30,8,3.858,3.862,3.854,3.856,212
20110401|2011-03-08 16:00,8,3.856,3.856,3.851,3.851,111
20110401|2011-03-08 17:00,9,3.854,3.859,3.849,3.85,151
20110401|2011-03-08 17:30,9,3.85,3.856,3.85,3.855,15
20110401|2011-03-08 18:00,9,3.855,3.859,3.855,3.859,21
20110401|2011-03-08 18:30,9,3.859,3.871,3.857,3.865,105
20110401|2011-03-08 19:00,9,3.866,3.866,3.86,3.86,12
20110401|2011-03-08 19:30,9,3.862,3.866,3.862,3.865,8
20110401|2011-03-08 20:00,9,3.866,3.866,3.866,3.866,18
20110401|2011-03-08 20:30,9,3.868,3.869,3.862,3.869,20
20110401|2011-03-08 21:00,9,3.867,3.869,3.866,3.867,6
20110401|2011-03-08 21:30,9,3.868,3.874,3.867,3.867,55
20110401|2011-03-08 22:00,9,3.868,3.877,3.866,3.876,44
20110401|2011-03-08 22:30,9,3.875,3.882,3.871,3.881,102
20110401|2011-03-08 23:00,9,3.882,3.883,3.86,3.862,114
20110401|2011-03-08 23:30,9,3.864,3.864,3.853,3.863,81
20110401|2011-03-09 00:00,9,3.864,3.864,3.861,3.864,15
20110401|2011-03-09 00:30,9,3.861,3.864,3.858,3.863,6
20110401|2011-03-09 01:00,9,3.861,3.862,3.859,3.86,30
20110401|2011-03-09 01:30,9,3.861,3.862,3.859,3.86,36
20110401|2011-03-09 02:00,9,3.859,3.863,3.859,3.862,91
20110401|2011-03-09 02:30,9,3.862,3.865,3.859,3.864,125
20110401|2011-03-09 03:00,9,3.865,3.868,3.865,3.865,208
20110401|2011-03-09 03:30,9,3.866,3.866,3.862,3.863,73
20110401|2011-03-09 04:00,9,3.862,3.864,3.86,3.861,190
20110401|2011-03-09 04:30,9,3.862,3.862,3.855,3.858,36
20110401|2011-03-09 05:00,9,3.858,3.865,3.848,3.849,201
20110401|2011-03-09 05:30,9,3.849,3.86,3.848,3.848,236
20110401|2011-03-09 06:00,9,3.848,3.854,3.848,3.85,360
20110401|2011-03-09 06:30,9,3.851,3.855,3.848,3.849,615
20110401|2011-03-09 07:00,9,3.848,3.867,3.838,3.863,1735
20110401|2011-03-09 07:30,9,3.863,3.893,3.85,3.887,2843
20110401|2011-03-09 08:00,9,3.887,3.926,3.875,3.91,9668
20110401|2011-03-09 08:30,9,3.909,3.938,3.898,3.905,9428
20110401|2011-03-09 09:00,9,3.906,3.915,3.886,3.888,5851
20110401|2011-03-09 09:30,9,3.888,3.925,3.888,3.911,4961
20110401|2011-03-09 10:00,9,3.912,3.929,3.908,3.912,5253
20110401|2011-03-09 10:30,9,3.912,3.915,3.89,3.908,3896
20110401|2011-03-09 11:00,9,3.908,3.926,3.906,3.924,2788
20110401|2011-03-09 11:30,9,3.923,3.93,3.915,3.921,3145
20110401|2011-03-09 12:00,9,3.92,3.925,3.902,3.91,1993
20110401|2011-03-09 12:30,9,3.91,3.935,3.908,3.932,4249
20110401|2011-03-09 13:00,9,3.933,3.946,3.925,3.929,7396
20110401|2011-03-09 13:30,9,3.929,3.93,3.921,3.921,2160
20110401|2011-03-09 14:00,9,3.922,3.931,3.92,3.921,723
20110401|2011-03-09 14:30,9,3.921,3.922,3.914,3.92,727
20110401|2011-03-09 15:00,9,3.92,3.93,3.92,3.924,152
20110401|2011-03-09 15:30,9,3.924,3.929,3.923,3.927,96
20110401|2011-03-09 16:00,9,3.928,3.93,3.922,3.923,40
20110401|2011-03-09 17:00,10,3.922,3.927,3.915,3.915,22
20110401|2011-03-09 17:30,10,3.919,3.92,3.915,3.92,6
20110401|2011-03-09 18:00,10,3.918,3.926,3.912,3.926,19
20110401|2011-03-09 18:30,10,3.916,3.919,3.915,3.918,5
20110401|2011-03-09 19:00,10,3.917,3.918,3.914,3.918,4
20110401|2011-03-09 19:30,10,3.917,3.917,3.908,3.914,35
20110401|2011-03-09 20:00,10,3.917,3.918,3.917,3.918,7
20110401|2011-03-09 20:30,10,3.916,3.919,3.916,3.919,3
20110401|2011-03-09 21:00,10,3.92,3.92,3.92,3.92,2
20110401|2011-03-09 21:30,10,3.92,3.92,3.92,3.92,1
20110401|2011-03-09 22:00,10,3.918,3.918,3.917,3.917,4
20110401|2011-03-09 22:30,10,3.917,3.917,3.91,3.912,29
20110401|2011-03-09 23:00,10,3.91,3.923,3.91,3.923,90
20110401|2011-03-09 23:30,10,3.922,3.922,3.916,3.916,59
20110401|2011-03-10 00:00,10,3.916,3.918,3.909,3.911,161
20110401|2011-03-10 00:30,10,3.911,3.913,3.91,3.912,33
20110401|2011-03-10 01:00,10,3.91,3.913,3.91,3.911,49
20110401|2011-03-10 01:30,10,3.909,3.913,3.909,3.91,39
20110401|2011-03-10 02:00,10,3.909,3.911,3.904,3.904,53
20110401|2011-03-10 02:30,10,3.904,3.906,3.895,3.899,127
20110401|2011-03-10 03:00,10,3.9,3.9,3.895,3.895,15
20110401|2011-03-10 03:30,10,3.894,3.895,3.89,3.893,84
20110401|2011-03-10 04:00,10,3.892,3.903,3.891,3.9,172
20110401|2011-03-10 04:30,10,3.898,3.901,3.896,3.898,68
20110401|2011-03-10 05:00,10,3.895,3.899,3.894,3.894,96
20110401|2011-03-10 05:30,10,3.894,3.905,3.894,3.902,80
20110401|2011-03-10 06:00,10,3.904,3.914,3.902,3.904,138
20110401|2011-03-10 06:30,10,3.902,3.908,3.899,3.903,300
20110401|2011-03-10 07:00,10,3.903,3.94,3.902,3.936,1731
20110401|2011-03-10 07:30,10,3.935,3.937,3.915,3.919,1628
20110401|2011-03-10 08:00,10,3.919,3.919,3.875,3.887,7934
20110401|2011-03-10 08:30,10,3.887,3.887,3.859,3.868,6678
20110401|2011-03-10 09:00,10,3.867,3.875,3.853,3.861,5821
20110401|2011-03-10 09:30,10,3.848,3.848,3.795,3.815,17213
20110401|2011-03-10 10:00,10,3.814,3.835,3.812,3.823,5816
20110401|2011-03-10 10:30,10,3.822,3.83,3.813,3.819,3781
20110401|2011-03-10 11:00,10,3.818,3.835,3.804,3.828,2878
20110401|2011-03-10 11:30,10,3.828,3.845,3.828,3.833,2875
20110401|2011-03-10 12:00,10,3.834,3.842,3.823,3.823,2139
20110401|2011-03-10 12:30,10,3.824,3.829,3.805,3.815,4009
20110401|2011-03-10 13:00,10,3.815,3.845,3.815,3.828,7681
20110401|2011-03-10 13:30,10,3.828,3.835,3.826,3.832,1519
20110401|2011-03-10 14:00,10,3.833,3.834,3.819,3.83,1299
20110401|2011-03-10 14:30,10,3.83,3.837,3.828,3.831,496
20110401|2011-03-10 15:00,10,3.83,3.832,3.828,3.83,239
20110401|2011-03-10 15:30,10,3.83,3.831,3.828,3.831,34
20110401|2011-03-10 16:00,10,3.83,3.837,3.829,3.837,43
20110401|2011-03-10 17:00,11,3.831,3.834,3.83,3.833,75
20110401|2011-03-10 17:30,11,3.828,3.828,3.827,3.827,5
20110401|2011-03-10 18:00,11,3.83,3.831,3.806,3.817,62
20110401|2011-03-10 18:30,11,3.816,3.816,3.809,3.809,5
20110401|2011-03-10 19:00,11,3.809,3.816,3.808,3.814,13
20110401|2011-03-10 19:30,11,3.813,3.816,3.809,3.809,14
20110401|2011-03-10 20:00,11,3.808,3.811,3.808,3.81,5
20110401|2011-03-10 20:30,11,3.811,3.811,3.808,3.809,12
20110401|2011-03-10 21:00,11,3.813,3.813,3.809,3.812,7
20110401|2011-03-10 21:30,11,3.815,3.83,3.815,3.829,32
20110401|2011-03-10 22:00,11,3.828,3.83,3.824,3.827,27
20110401|2011-03-10 22:30,11,3.827,3.828,3.823,3.823,10
20110401|2011-03-10 23:00,11,3.823,3.823,3.814,3.815,34
20110401|2011-03-10 23:30,11,3.812,3.82,3.812,3.82,20
20110401|2011-03-11 00:00,11,3.822,3.828,3.822,3.827,18
20110401|2011-03-11 00:30,11,3.827,3.827,3.821,3.822,29
20110401|2011-03-11 01:00,11,3.822,3.824,3.809,3.823,197
20110401|2011-03-11 01:30,11,3.822,3.828,3.822,3.826,25
20110401|2011-03-11 02:00,11,3.826,3.828,3.822,3.824,40
20110401|2011-03-11 02:30,11,3.821,3.822,3.806,3.82,88
20110401|2011-03-11 03:00,11,3.818,3.83,3.818,3.823,83
20110401|2011-03-11 03:30,11,3.823,3.827,3.82,3.826,131
20110401|2011-03-11 04:00,11,3.826,3.841,3.824,3.84,205
20110401|2011-03-11 04:30,11,3.84,3.856,3.84,3.854,249
20110401|2011-03-11 05:00,11,3.855,3.855,3.849,3.851,204
20110401|2011-03-11 05:30,11,3.849,3.853,3.845,3.852,172
20110401|2011-03-11 06:00,11,3.852,3.856,3.848,3.851,137
20110401|2011-03-11 06:30,11,3.851,3.87,3.841,3.857,789
20110401|2011-03-11 07:00,11,3.859,3.87,3.845,3.86,1014
20110401|2011-03-11 07:30,11,3.861,3.862,3.833,3.84,1819
20110401|2011-03-11 08:00,11,3.841,3.914,3.841,3.908,10070
20110401|2011-03-11 08:30,11,3.905,3.911,3.882,3.9,6594
20110401|2011-03-11 09:00,11,3.901,3.91,3.889,3.907,4982
20110401|2011-03-11 09:30,11,3.908,3.947,3.907,3.937,14064
20110401|2011-03-11 10:00,11,3.937,3.945,3.927,3.928,5295
20110401|2011-03-11 10:30,11,3.929,3.934,3.908,3.932,5825
20110401|2011-03-11 11:00,11,3.931,3.94,3.912,3.916,2815
20110401|2011-03-11 11:30,11,3.916,3.934,3.912,3.919,1533
20110401|2011-03-11 12:00,11,3.918,3.926,3.887,3.907,5438
20110401|2011-03-11 12:30,11,3.908,3.912,3.89,3.896,2586
20110401|2011-03-11 13:00,11,3.893,3.899,3.876,3.889,6465
20110401|2011-03-11 13:30,11,3.889,3.896,3.886,3.889,1337
20110401|2011-03-11 14:00,11,3.889,3.892,3.886,3.887,452
20110401|2011-03-11 14:30,11,3.887,3.897,3.885,3.892,514
20110401|2011-03-11 15:00,11,3.894,3.9,3.89,3.894,263
20110401|2011-03-11 15:30,11,3.893,3.899,3.888,3.894,88
20110401|2011-03-11 16:00,11,3.893,3.898,3.89,3.893,26
20110401|2011-03-13 17:00,14,3.923,3.945,3.911,3.933,405
20110401|2011-03-13 17:30,14,3.938,3.94,3.919,3.926,121
20110401|2011-03-13 18:00,14,3.928,3.932,3.918,3.92,47
20110401|2011-03-13 18:30,14,3.918,3.922,3.912,3.912,36
20110401|2011-03-13 19:00,14,3.912,3.916,3.912,3.916,16
20110401|2011-03-13 19:30,14,3.916,3.932,3.911,3.925,128
20110401|2011-03-13 20:00,14,3.926,3.926,3.915,3.926,74
20110401|2011-03-13 20:30,14,3.93,3.936,3.921,3.923,62
20110401|2011-03-13 21:00,14,3.924,3.928,3.916,3.922,67
20110401|2011-03-13 21:30,14,3.929,3.934,3.924,3.929,42
20110401|2011-03-13 22:00,14,3.924,3.93,3.922,3.922,7
20110401|2011-03-13 22:30,14,3.923,3.927,3.916,3.916,69
20110401|2011-03-13 23:00,14,3.916,3.923,3.916,3.923,12
20110401|2011-03-13 23:30,14,3.92,3.927,3.916,3.927,27
20110401|2011-03-14 00:00,14,3.928,3.933,3.927,3.93,13
20110401|2011-03-14 00:30,14,3.932,3.934,3.931,3.934,5
20110401|2011-03-14 01:00,14,3.933,3.933,3.917,3.932,93
20110401|2011-03-14 01:30,14,3.931,3.936,3.927,3.936,19
20110401|2011-03-14 02:00,14,3.936,3.943,3.931,3.943,128
20110401|2011-03-14 02:30,14,3.94,3.945,3.94,3.943,122
20110401|2011-03-14 03:00,14,3.944,3.946,3.928,3.941,191
20110401|2011-03-14 03:30,14,3.938,3.956,3.938,3.948,294
20110401|2011-03-14 04:00,14,3.946,3.963,3.943,3.962,248
20110401|2011-03-14 04:30,14,3.96,3.962,3.943,3.946,76
20110401|2011-03-14 05:00,14,3.946,3.96,3.946,3.953,96
20110401|2011-03-14 05:30,14,3.953,3.956,3.941,3.946,134
20110401|2011-03-14 06:00,14,3.948,3.95,3.942,3.947,223
20110401|2011-03-14 06:30,14,3.949,3.952,3.931,3.934,309
20110401|2011-03-14 07:00,14,3.936,3.959,3.93,3.951,1738
20110401|2011-03-14 07:30,14,3.952,3.963,3.933,3.958,2058
20110401|2011-03-14 08:00,14,3.96,4.053,3.956,4.033,20332
20110401|2011-03-14 08:30,14,4.035,4.038,3.99,4.007,8315
20110401|2011-03-14 09:00,14,4.008,4.017,3.984,4.002,7222
20110401|2011-03-14 09:30,14,4.002,4.019,3.99,4.003,5360
20110401|2011-03-14 10:00,14,4.002,4.017,3.997,4.012,3339
20110401|2011-03-14 10:30,14,4.012,4.038,4.006,4.033,5845
20110401|2011-03-14 11:00,14,4.033,4.036,4.016,4.022,3093
20110401|2011-03-14 11:30,14,4.022,4.022,3.991,4.005,3529
20110401|2011-03-14 12:00,14,4.004,4.01,3.981,3.986,2747
20110401|2011-03-14 12:30,14,3.985,3.987,3.906,3.924,11068
20110401|2011-03-14 13:00,14,3.923,3.936,3.891,3.913,11343
20110401|2011-03-14 13:30,14,3.913,3.917,3.906,3.91,1638
20110401|2011-03-14 14:00,14,3.91,3.917,3.907,3.911,633
20110401|2011-03-14 14:30,14,3.91,3.914,3.906,3.906,744
20110401|2011-03-14 15:00,14,3.906,3.919,3.905,3.908,203
20110401|2011-03-14 15:30,14,3.91,3.913,3.905,3.905,78
20110401|2011-03-14 16:00,14,3.904,3.908,3.901,3.901,36
20110401|2011-03-14 17:00,15,3.911,3.918,3.901,3.912,42
20110401|2011-03-14 17:30,15,3.914,3.917,3.914,3.914,7
20110401|2011-03-14 18:00,15,3.914,3.914,3.91,3.914,24
20110401|2011-03-14 18:30,15,3.914,3.914,3.906,3.906,16
20110401|2011-03-14 19:00,15,3.904,3.911,3.9,3.91,31
20110401|2011-03-14 19:30,15,3.911,3.922,3.907,3.922,90
20110401|2011-03-14 20:00,15,3.923,3.929,3.923,3.928,46
20110401|2011-03-14 20:30,15,3.927,3.928,3.916,3.925,50
20110401|2011-03-14 21:00,15,3.923,3.929,3.917,3.919,41
20110401|2011-03-14 21:30,15,3.926,3.931,3.916,3.917,45
20110401|2011-03-14 22:00,15,3.913,3.921,3.909,3.913,40
20110401|2011-03-14 22:30,15,3.919,3.921,3.896,3.901,73
20110401|2011-03-14 23:00,15,3.898,3.901,3.883,3.887,119
20110401|2011-03-14 23:30,15,3.887,3.907,3.887,3.897,73
20110401|2011-03-15 00:00,15,3.896,3.905,3.893,3.905,14
20110401|2011-03-15 00:30,15,3.905,3.906,3.903,3.903,41
20110401|2011-03-15 01:00,15,3.904,3.91,3.902,3.902,40
20110401|2011-03-15 01:30,15,3.903,3.919,3.903,3.907,56
20110401|2011-03-15 02:00,15,3.91,3.92,3.906,3.915,58
20110401|2011-03-15 02:30,15,3.918,3.941,3.918,3.941,177
20110401|2011-03-15 03:00,15,3.941,3.954,3.941,3.95,275
20110401|2011-03-15 03:30,15,3.952,3.961,3.951,3.961,195
20110401|2011-03-15 04:00,15,3.96,3.969,3.957,3.969,384
20110401|2011-03-15 04:30,15,3.969,3.978,3.94,3.942,291
20110401|2011-03-15 05:00,15,3.94,3.941,3.929,3.936,265
20110401|2011-03-15 05:30,15,3.935,3.937,3.924,3.937,131
20110401|2011-03-15 06:00,15,3.937,3.974,3.936,3.968,361
20110401|2011-03-15 06:30,15,3.968,3.97,3.922,3.943,1158
20110401|2011-03-15 07:00,15,3.939,3.952,3.92,3.942,1925
20110401|2011-03-15 07:30,15,3.943,3.953,3.882,3.882,2928
20110401|2011-03-15 08:00,15,3.883,3.887,3.8,3.822,19528
20110401|2011-03-15 08:30,15,3.822,3.846,3.801,3.841,8795
20110401|2011-03-15 09:00,15,3.841,3.862,3.837,3.847,5565
20110401|2011-03-15 09:30,15,3.846,3.914,3.844,3.897,14068
20110401|2011-03-15 10:00,15,3.898,3.971,3.895,3.953,12318
20110401|2011-03-15 10:30,15,3.954,3.96,3.935,3.953,6476
20110401|2011-03-15 11:00,15,3.953,4.004,3.947,3.97,10922
20110401|2011-03-15 11:30,15,3.968,3.986,3.955,3.971,6102
20110401|2011-03-15 12:00,15,3.97,3.978,3.942,3.964,5284
20110401|2011-03-15 12:30,15,3.965,3.974,3.91,3.94,9276
20110401|2011-03-15 13:00,15,3.941,3.971,3.939,3.943,7402
20110401|2011-03-15 13:30,15,3.943,3.967,3.939,3.957,2121
20110401|2011-03-15 14:00,15,3.958,3.963,3.955,3.955,364
20110401|2011-03-15 14:30,15,3.957,3.96,3.951,3.953,782
20110401|2011-03-15 15:00,15,3.951,3.955,3.945,3.947,381
20110401|2011-03-15 15:30,15,3.947,3.968,3.945,3.963,236
20110401|2011-03-15 16:00,15,3.965,3.965,3.948,3.948,72
20110401|2011-03-15 17:00,16,3.948,3.955,3.945,3.946,64
20110401|2011-03-15 17:30,16,3.948,3.949,3.945,3.946,8
20110401|2011-03-15 18:00,16,3.949,3.954,3.946,3.954,13
20110401|2011-03-15 18:30,16,3.954,3.964,3.954,3.964,14
20110401|2011-03-15 19:00,16,3.967,3.979,3.964,3.969,72
20110401|2011-03-15 19:30,16,3.97,3.973,3.97,3.973,33
20110401|2011-03-15 20:00,16,3.972,3.984,3.97,3.984,65
20110401|2011-03-15 20:30,16,3.981,3.989,3.976,3.98,144
20110401|2011-03-15 21:00,16,3.979,3.985,3.978,3.982,21
20110401|2011-03-15 21:30,16,3.98,3.98,3.967,3.971,113
20110401|2011-03-15 22:00,16,3.971,3.987,3.971,3.981,49
20110401|2011-03-15 22:30,16,3.982,3.989,3.977,3.989,96
20110401|2011-03-15 23:00,16,3.989,3.99,3.977,3.987,105
20110401|2011-03-15 23:30,16,3.981,3.981,3.957,3.97,88
20110401|2011-03-16 00:00,16,3.966,3.974,3.966,3.972,13
20110401|2011-03-16 00:30,16,3.972,3.978,3.972,3.978,9
20110401|2011-03-16 01:00,16,3.981,3.982,3.968,3.973,68
20110401|2011-03-16 01:30,16,3.974,3.981,3.972,3.976,13
20110401|2011-03-16 02:00,16,3.98,3.991,3.974,3.985,76
20110401|2011-03-16 02:30,16,3.986,3.986,3.954,3.969,140
20110401|2011-03-16 03:00,16,3.966,3.972,3.966,3.972,8
20110401|2011-03-16 03:30,16,3.971,3.978,3.97,3.977,32
20110401|2011-03-16 04:00,16,3.978,3.993,3.978,3.99,210
20110401|2011-03-16 04:30,16,3.99,3.99,3.986,3.986,143
20110401|2011-03-16 05:00,16,3.986,3.99,3.982,3.982,101
20110401|2011-03-16 05:30,16,3.983,3.99,3.978,3.988,131
20110401|2011-03-16 06:00,16,3.984,4,3.979,3.999,486
20110401|2011-03-16 06:30,16,3.999,4.002,3.975,3.982,906
20110401|2011-03-16 07:00,16,3.982,3.988,3.962,3.964,1557
20110401|2011-03-16 07:30,16,3.964,3.997,3.955,3.981,3634
20110401|2011-03-16 08:00,16,3.979,4.015,3.965,3.982,8993
20110401|2011-03-16 08:30,16,3.98,3.984,3.953,3.973,3923
20110401|2011-03-16 09:00,16,3.973,4.006,3.972,3.996,5424
20110401|2011-03-16 09:30,16,3.996,4.001,3.963,3.964,4330
20110401|2011-03-16 10:00,16,3.963,3.967,3.936,3.965,4720
20110401|2011-03-16 10:30,16,3.965,3.971,3.916,3.919,7675
20110401|2011-03-16 11:00,16,3.919,3.938,3.902,3.935,5516
20110401|2011-03-16 11:30,16,3.935,3.951,3.916,3.948,2966
20110401|2011-03-16 12:00,16,3.949,3.96,3.937,3.943,3831
20110401|2011-03-16 12:30,16,3.943,3.965,3.937,3.964,4911
20110401|2011-03-16 13:00,16,3.964,3.965,3.932,3.936,6246
20110401|2011-03-16 13:30,16,3.935,3.944,3.932,3.942,1744
20110401|2011-03-16 14:00,16,3.942,3.945,3.939,3.945,396
20110401|2011-03-16 14:30,16,3.946,3.95,3.941,3.941,390
20110401|2011-03-16 15:00,16,3.941,3.944,3.939,3.941,145
20110401|2011-03-16 15:30,16,3.943,3.945,3.94,3.943,91
20110401|2011-03-16 16:00,16,3.94,3.944,3.937,3.94,51
20110401|2011-03-16 17:00,17,3.941,3.946,3.937,3.939,38
20110401|2011-03-16 17:30,17,3.943,3.95,3.941,3.945,27
20110401|2011-03-16 18:00,17,3.941,3.941,3.925,3.925,37
20110401|2011-03-16 18:30,17,3.926,3.926,3.919,3.923,20
20110401|2011-03-16 19:00,17,3.921,3.933,3.919,3.927,41
20110401|2011-03-16 19:30,17,3.93,3.935,3.93,3.935,20
20110401|2011-03-16 20:00,17,3.937,3.944,3.937,3.944,34
20110401|2011-03-16 20:30,17,3.949,3.952,3.947,3.95,23
20110401|2011-03-16 21:00,17,3.952,3.954,3.941,3.95,28
20110401|2011-03-16 21:30,17,3.949,3.95,3.949,3.95,2
20110401|2011-03-16 22:00,17,3.952,3.953,3.948,3.953,18
20110401|2011-03-16 22:30,17,3.95,3.95,3.944,3.944,7
20110401|2011-03-16 23:00,17,3.948,3.948,3.948,3.948,1
20110401|2011-03-16 23:30,17,3.946,3.96,3.946,3.957,78
20110401|2011-03-17 00:00,17,3.952,3.96,3.95,3.955,19
20110401|2011-03-17 00:30,17,3.957,3.96,3.957,3.96,15
20110401|2011-03-17 01:00,17,3.962,3.965,3.961,3.965,15
20110401|2011-03-17 01:30,17,3.965,3.966,3.965,3.966,13
20110401|2011-03-17 02:00,17,3.963,3.97,3.96,3.97,101
20110401|2011-03-17 02:30,17,3.97,3.975,3.969,3.974,118
20110401|2011-03-17 03:00,17,3.973,3.979,3.972,3.979,71
20110401|2011-03-17 03:30,17,3.977,3.98,3.976,3.98,70
20110401|2011-03-17 04:00,17,3.98,3.982,3.979,3.98,46
20110401|2011-03-17 04:30,17,3.98,3.983,3.975,3.98,98
20110401|2011-03-17 05:00,17,3.98,3.984,3.972,3.983,157
20110401|2011-03-17 05:30,17,3.984,3.99,3.98,3.99,160
20110401|2011-03-17 06:00,17,3.99,4,3.977,3.984,581
20110401|2011-03-17 06:30,17,3.982,3.983,3.964,3.964,151
20110401|2011-03-17 07:00,17,3.965,3.979,3.962,3.974,517
20110401|2011-03-17 07:30,17,3.974,3.983,3.966,3.978,910
20110401|2011-03-17 08:00,17,3.98,3.994,3.964,3.987,6024
20110401|2011-03-17 08:30,17,3.985,3.986,3.951,3.96,4257
20110401|2011-03-17 09:00,17,3.961,3.982,3.96,3.975,3516
20110401|2011-03-17 09:30,17,3.975,4.088,3.975,4.08,28658
20110401|2011-03-17 10:00,17,4.081,4.098,4.076,4.088,7140
20110401|2011-03-17 10:30,17,4.089,4.129,4.082,4.101,11789
20110401|2011-03-17 11:00,17,4.101,4.117,4.1,4.11,4763
20110401|2011-03-17 11:30,17,4.109,4.12,4.084,4.108,4847
20110401|2011-03-17 12:00,17,4.108,4.124,4.102,4.124,4025
20110401|2011-03-17 12:30,17,4.122,4.132,4.098,4.123,5921
20110401|2011-03-17 13:00,17,4.122,4.166,4.122,4.163,13522
20110401|2011-03-17 13:30,17,4.165,4.168,4.156,4.161,3684
20110401|2011-03-17 14:00,17,4.16,4.161,4.152,4.152,825
20110401|2011-03-17 14:30,17,4.153,4.156,4.151,4.154,507
20110401|2011-03-17 15:00,17,4.154,4.169,4.148,4.169,553
20110401|2011-03-17 15:30,17,4.164,4.164,4.154,4.157,167
20110401|2011-03-17 16:00,17,4.158,4.159,4.151,4.154,42
20110401|2011-03-17 17:00,18,4.16,4.169,4.16,4.163,62
20110401|2011-03-17 17:30,18,4.162,4.17,4.16,4.161,75
20110401|2011-03-17 18:00,18,4.161,4.167,4.159,4.166,36
20110401|2011-03-17 18:30,18,4.166,4.167,4.159,4.159,16
20110401|2011-03-17 19:00,18,4.163,4.166,4.15,4.15,55
20110401|2011-03-17 19:30,18,4.15,4.156,4.142,4.142,57
20110401|2011-03-17 20:00,18,4.142,4.171,4.142,4.165,109
20110401|2011-03-17 20:30,18,4.167,4.177,4.164,4.176,60
20110401|2011-03-17 21:00,18,4.177,4.18,4.174,4.175,41
20110401|2011-03-17 21:30,18,4.175,4.175,4.136,4.141,321
20110401|2011-03-17 22:00,18,4.137,4.145,4.136,4.137,18
20110401|2011-03-17 22:30,18,4.138,4.139,4.134,4.139,6
20110401|2011-03-17 23:00,18,4.135,4.14,4.134,4.136,17
20110401|2011-03-17 23:30,18,4.134,4.141,4.131,4.139,83
20110401|2011-03-18 00:00,18,4.139,4.151,4.135,4.149,76
20110401|2011-03-18 00:30,18,4.148,4.16,4.146,4.16,62
20110401|2011-03-18 01:00,18,4.158,4.159,4.153,4.157,47
20110401|2011-03-18 01:30,18,4.155,4.157,4.152,4.153,47
20110401|2011-03-18 02:00,18,4.156,4.16,4.156,4.157,41
20110401|2011-03-18 02:30,18,4.161,4.174,4.161,4.174,86
20110401|2011-03-18 03:00,18,4.172,4.174,4.167,4.174,105
20110401|2011-03-18 03:30,18,4.171,4.175,4.171,4.174,109
20110401|2011-03-18 04:00,18,4.173,4.176,4.169,4.173,218
20110401|2011-03-18 04:30,18,4.171,4.179,4.168,4.179,102
20110401|2011-03-18 05:00,18,4.178,4.186,4.176,4.181,267
20110401|2011-03-18 05:30,18,4.181,4.188,4.181,4.184,160
20110401|2011-03-18 06:00,18,4.185,4.19,4.184,4.19,302
20110401|2011-03-18 06:30,18,4.186,4.189,4.156,4.166,813
20110401|2011-03-18 07:00,18,4.164,4.198,4.156,4.189,2268
20110401|2011-03-18 07:30,18,4.188,4.188,4.154,4.159,5329
20110401|2011-03-18 08:00,18,4.159,4.161,4.112,4.146,11303
20110401|2011-03-18 08:30,18,4.147,4.149,4.12,4.134,4279
20110401|2011-03-18 09:00,18,4.136,4.138,4.106,4.109,4858
20110401|2011-03-18 09:30,18,4.11,4.134,4.099,4.132,5919
20110401|2011-03-18 10:00,18,4.132,4.159,4.118,4.134,6354
20110401|2011-03-18 10:30,18,4.134,4.167,4.132,4.148,4897
20110401|2011-03-18 11:00,18,4.147,4.167,4.137,4.167,2180
20110401|2011-03-18 11:30,18,4.167,4.182,4.159,4.171,3408
20110401|2011-03-18 12:00,18,4.17,4.194,4.147,4.156,5993
20110401|2011-03-18 12:30,18,4.157,4.168,4.131,4.141,4426
20110401|2011-03-18 13:00,18,4.14,4.17,4.136,4.169,3507
20110401|2011-03-18 13:30,18,4.169,4.169,4.155,4.157,1516
20110401|2011-03-18 14:00,18,4.156,4.164,4.153,4.154,864
20110401|2011-03-18 14:30,18,4.154,4.162,4.153,4.16,308
20110401|2011-03-18 15:00,18,4.16,4.167,4.158,4.163,230
20110401|2011-03-18 15:30,18,4.165,4.166,4.16,4.163,33
20110401|2011-03-18 16:00,18,4.162,4.164,4.16,4.163,25
20110401|2011-03-20 17:00,21,4.168,4.2,4.168,4.2,239
20110401|2011-03-20 17:30,21,4.196,4.214,4.191,4.212,247
20110401|2011-03-20 18:00,21,4.215,4.216,4.194,4.201,69
20110401|2011-03-20 18:30,21,4.199,4.205,4.19,4.198,53
20110401|2011-03-20 19:00,21,4.194,4.2,4.194,4.198,26
20110401|2011-03-20 19:30,21,4.198,4.198,4.182,4.183,164
20110401|2011-03-20 20:00,21,4.188,4.194,4.183,4.189,40
20110401|2011-03-20 20:30,21,4.19,4.204,4.181,4.197,87
20110401|2011-03-20 21:00,21,4.198,4.215,4.197,4.215,190
20110401|2011-03-20 21:30,21,4.213,4.218,4.198,4.198,166
20110401|2011-03-20 22:00,21,4.202,4.202,4.194,4.196,12
20110401|2011-03-20 22:30,21,4.2,4.2,4.195,4.195,9
20110401|2011-03-20 23:00,21,4.193,4.2,4.193,4.199,20
20110401|2011-03-20 23:30,21,4.195,4.2,4.194,4.198,26
20110401|2011-03-21 00:00,21,4.196,4.199,4.196,4.197,9
20110401|2011-03-21 00:30,21,4.194,4.2,4.194,4.2,22
20110401|2011-03-21 01:00,21,4.2,4.202,4.199,4.201,99
20110401|2011-03-21 01:30,21,4.201,4.205,4.2,4.204,66
20110401|2011-03-21 02:00,21,4.204,4.21,4.203,4.203,165
20110401|2011-03-21 02:30,21,4.204,4.21,4.201,4.209,75
20110401|2011-03-21 03:00,21,4.208,4.212,4.205,4.21,152
20110401|2011-03-21 03:30,21,4.21,4.215,4.21,4.214,88
20110401|2011-03-21 04:00,21,4.213,4.215,4.211,4.214,299
20110401|2011-03-21 04:30,21,4.214,4.217,4.213,4.214,117
20110401|2011-03-21 05:00,21,4.214,4.219,4.213,4.217,203
20110401|2011-03-21 05:30,21,4.215,4.22,4.213,4.216,165
20110401|2011-03-21 06:00,21,4.217,4.22,4.213,4.218,103
20110401|2011-03-21 06:30,21,4.217,4.218,4.204,4.209,509
20110401|2011-03-21 07:00,21,4.209,4.21,4.178,4.179,1707
20110401|2011-03-21 07:30,21,4.178,4.193,4.146,4.152,3442
20110401|2011-03-21 08:00,21,4.152,4.164,4.116,4.146,9130
20110401|2011-03-21 08:30,21,4.142,4.187,4.134,4.178,4396
20110401|2011-03-21 09:00,21,4.18,4.207,4.171,4.206,4376
20110401|2011-03-21 09:30,21,4.207,4.23,4.171,4.182,9227
20110401|2011-03-21 10:00,21,4.183,4.193,4.153,4.189,6233
20110401|2011-03-21 10:30,21,4.189,4.2,4.178,4.193,4062
20110401|2011-03-21 11:00,21,4.192,4.213,4.185,4.203,3747
20110401|2011-03-21 11:30,21,4.207,4.207,4.158,4.158,5620
20110401|2011-03-21 12:00,21,4.158,4.173,4.132,4.142,6311
20110401|2011-03-21 12:30,21,4.142,4.179,4.142,4.158,3851
20110401|2011-03-21 13:00,21,4.158,4.17,4.141,4.158,4286
20110401|2011-03-21 13:30,21,4.158,4.164,4.154,4.156,984
20110401|2011-03-21 14:00,21,4.157,4.157,4.15,4.15,175
20110401|2011-03-21 14:30,21,4.15,4.16,4.148,4.159,661
20110401|2011-03-21 15:00,21,4.16,4.164,4.157,4.162,205
20110401|2011-03-21 15:30,21,4.162,4.163,4.158,4.159,69
20110401|2011-03-21 16:00,21,4.164,4.164,4.156,4.16,22
20110401|2011-03-21 17:00,22,4.156,4.165,4.156,4.157,19
20110401|2011-03-21 17:30,22,4.165,4.165,4.159,4.159,8
20110401|2011-03-21 18:00,22,4.158,4.161,4.156,4.156,6
20110401|2011-03-21 18:30,22,4.155,4.161,4.155,4.159,3
20110401|2011-03-21 19:00,22,4.162,4.163,4.152,4.153,21
20110401|2011-03-21 19:30,22,4.151,4.151,4.151,4.151,1
20110401|2011-03-21 20:00,22,4.153,4.158,4.151,4.158,12
20110401|2011-03-21 20:30,22,4.158,4.164,4.157,4.157,4
20110401|2011-03-21 21:00,22,4.163,4.172,4.163,4.171,88
20110401|2011-03-21 21:30,22,4.173,4.173,4.168,4.17,7
20110401|2011-03-21 22:00,22,4.17,4.17,4.162,4.162,5
20110401|2011-03-21 22:30,22,4.162,4.165,4.16,4.16,6
20110401|2011-03-21 23:00,22,4.16,4.163,4.155,4.163,14
20110401|2011-03-21 23:30,22,4.164,4.166,4.155,4.163,21
20110401|2011-03-22 00:00,22,4.165,4.166,4.16,4.16,5
20110401|2011-03-22 00:30,22,4.162,4.163,4.154,4.156,111
20110401|2011-03-22 01:00,22,4.156,4.159,4.155,4.156,13
20110401|2011-03-22 01:30,22,4.156,4.157,4.156,4.157,4
20110401|2011-03-22 02:00,22,4.158,4.173,4.158,4.169,65
20110401|2011-03-22 02:30,22,4.169,4.171,4.167,4.171,38
20110401|2011-03-22 03:00,22,4.17,4.178,4.17,4.177,47
20110401|2011-03-22 03:30,22,4.177,4.198,4.176,4.196,343
20110401|2011-03-22 04:00,22,4.197,4.201,4.194,4.196,366
20110401|2011-03-22 04:30,22,4.196,4.203,4.196,4.201,288
20110401|2011-03-22 05:00,22,4.201,4.205,4.199,4.2,82
20110401|2011-03-22 05:30,22,4.203,4.213,4.2,4.209,388
20110401|2011-03-22 06:00,22,4.206,4.21,4.2,4.209,322
20110401|2011-03-22 06:30,22,4.21,4.21,4.195,4.197,862
20110401|2011-03-22 07:00,22,4.198,4.222,4.196,4.209,1636
20110401|2011-03-22 07:30,22,4.208,4.223,4.198,4.214,2389
20110401|2011-03-22 08:00,22,4.216,4.234,4.184,4.196,6984
20110401|2011-03-22 08:30,22,4.194,4.209,4.185,4.192,4341
20110401|2011-03-22 09:00,22,4.191,4.214,4.182,4.182,4509
20110401|2011-03-22 09:30,22,4.182,4.206,4.171,4.185,4602
20110401|2011-03-22 10:00,22,4.185,4.204,4.179,4.195,2655
20110401|2011-03-22 10:30,22,4.196,4.202,4.187,4.194,1521
20110401|2011-03-22 11:00,22,4.194,4.209,4.185,4.192,3108
20110401|2011-03-22 11:30,22,4.191,4.203,4.185,4.194,2163
20110401|2011-03-22 12:00,22,4.193,4.215,4.193,4.206,3101
20110401|2011-03-22 12:30,22,4.207,4.229,4.207,4.217,4663
20110401|2011-03-22 13:00,22,4.216,4.259,4.204,4.254,10908
20110401|2011-03-22 13:30,22,4.254,4.257,4.247,4.254,2118
20110401|2011-03-22 14:00,22,4.255,4.26,4.254,4.255,979
20110401|2011-03-22 14:30,22,4.254,4.264,4.251,4.259,688
20110401|2011-03-22 15:00,22,4.259,4.264,4.257,4.263,306
20110401|2011-03-22 15:30,22,4.262,4.267,4.259,4.263,159
20110401|2011-03-22 16:00,22,4.264,4.269,4.262,4.268,112
20110401|2011-03-22 17:00,23,4.269,4.27,4.264,4.27,46
20110401|2011-03-22 17:30,23,4.27,4.27,4.263,4.263,20
20110401|2011-03-22 18:00,23,4.266,4.274,4.266,4.272,28
20110401|2011-03-22 18:30,23,4.271,4.271,4.267,4.267,7
20110401|2011-03-22 19:00,23,4.267,4.267,4.256,4.258,49
20110401|2011-03-22 19:30,23,4.259,4.263,4.256,4.26,11
20110401|2011-03-22 20:00,23,4.26,4.268,4.258,4.263,26
20110401|2011-03-22 20:30,23,4.263,4.275,4.263,4.272,93
20110401|2011-03-22 21:00,23,4.268,4.273,4.264,4.266,27
20110401|2011-03-22 21:30,23,4.265,4.269,4.259,4.265,44
20110401|2011-03-22 22:00,23,4.262,4.266,4.262,4.266,11
20110401|2011-03-22 22:30,23,4.261,4.265,4.258,4.258,8
20110401|2011-03-22 23:00,23,4.258,4.258,4.254,4.254,31
20110401|2011-03-22 23:30,23,4.256,4.259,4.255,4.255,33
20110401|2011-03-23 00:00,23,4.256,4.263,4.254,4.263,38
20110401|2011-03-23 00:30,23,4.261,4.265,4.261,4.263,33
20110401|2011-03-23 01:00,23,4.263,4.266,4.263,4.266,22
20110401|2011-03-23 01:30,23,4.264,4.266,4.264,4.266,39
20110401|2011-03-23 02:00,23,4.266,4.274,4.266,4.274,33
20110401|2011-03-23 02:30,23,4.274,4.275,4.272,4.274,60
20110401|2011-03-23 03:00,23,4.275,4.286,4.272,4.282,276
20110401|2011-03-23 03:30,23,4.285,4.287,4.282,4.283,63
20110401|2011-03-23 04:00,23,4.285,4.288,4.283,4.287,54
20110401|2011-03-23 04:30,23,4.288,4.29,4.284,4.29,282
20110401|2011-03-23 05:00,23,4.288,4.29,4.287,4.288,101
20110401|2011-03-23 05:30,23,4.288,4.294,4.287,4.294,318
20110401|2011-03-23 06:00,23,4.293,4.294,4.289,4.292,98
20110401|2011-03-23 06:30,23,4.292,4.295,4.283,4.292,943
20110401|2011-03-23 07:00,23,4.291,4.292,4.284,4.288,2172
20110401|2011-03-23 07:30,23,4.287,4.3,4.285,4.3,3004
20110401|2011-03-23 08:00,23,4.3,4.304,4.258,4.275,8260
20110401|2011-03-23 08:30,23,4.275,4.296,4.271,4.285,4067
20110401|2011-03-23 09:00,23,4.284,4.293,4.268,4.274,3734
20110401|2011-03-23 09:30,23,4.273,4.285,4.257,4.279,5402
20110401|2011-03-23 10:00,23,4.28,4.305,4.274,4.291,5617
20110401|2011-03-23 10:30,23,4.292,4.302,4.287,4.296,2882
20110401|2011-03-23 11:00,23,4.297,4.335,4.295,4.324,8118
20110401|2011-03-23 11:30,23,4.325,4.349,4.323,4.33,6304
20110401|2011-03-23 12:00,23,4.329,4.335,4.3,4.304,4245
20110401|2011-03-23 12:30,23,4.304,4.313,4.273,4.293,8076
20110401|2011-03-23 13:00,23,4.292,4.34,4.287,4.335,8021
20110401|2011-03-23 13:30,23,4.335,4.342,4.325,4.34,1830
20110401|2011-03-23 14:00,23,4.342,4.347,4.337,4.34,901
20110401|2011-03-23 14:30,23,4.34,4.344,4.337,4.337,342
20110401|2011-03-23 15:00,23,4.339,4.34,4.335,4.34,82
20110401|2011-03-23 15:30,23,4.338,4.348,4.337,4.347,214
20110401|2011-03-23 16:00,23,4.346,4.35,4.344,4.344,63
20110401|2011-03-23 17:00,24,4.35,4.35,4.334,4.339,44
20110401|2011-03-23 17:30,24,4.341,4.341,4.34,4.34,3
20110401|2011-03-23 18:00,24,4.34,4.349,4.34,4.349,18
20110401|2011-03-23 18:30,24,4.349,4.352,4.342,4.352,55
20110401|2011-03-23 19:00,24,4.353,4.358,4.35,4.356,47
20110401|2011-03-23 19:30,24,4.357,4.357,4.356,4.356,75
20110401|2011-03-23 20:00,24,4.357,4.362,4.357,4.36,71
20110401|2011-03-23 20:30,24,4.362,4.37,4.36,4.368,83
20110401|2011-03-23 21:00,24,4.364,4.371,4.362,4.369,79
20110401|2011-03-23 21:30,24,4.364,4.368,4.361,4.361,14
20110401|2011-03-23 22:00,24,4.361,4.365,4.355,4.356,15
20110401|2011-03-23 22:30,24,4.354,4.357,4.35,4.351,23
20110401|2011-03-23 23:00,24,4.351,4.354,4.344,4.349,52
20110401|2011-03-23 23:30,24,4.346,4.348,4.343,4.344,35
20110401|2011-03-24 00:00,24,4.343,4.348,4.341,4.344,27
20110401|2011-03-24 00:30,24,4.343,4.353,4.343,4.353,31
20110401|2011-03-24 01:00,24,4.353,4.363,4.353,4.363,85
20110401|2011-03-24 01:30,24,4.363,4.368,4.363,4.365,34
20110401|2011-03-24 02:00,24,4.365,4.37,4.364,4.368,46
20110401|2011-03-24 02:30,24,4.369,4.373,4.365,4.37,82
20110401|2011-03-24 03:00,24,4.373,4.374,4.366,4.369,148
20110401|2011-03-24 03:30,24,4.372,4.382,4.369,4.381,167
20110401|2011-03-24 04:00,24,4.381,4.389,4.376,4.387,234
20110401|2011-03-24 04:30,24,4.387,4.395,4.385,4.392,211
20110401|2011-03-24 05:00,24,4.393,4.397,4.39,4.396,207
20110401|2011-03-24 05:30,24,4.396,4.399,4.394,4.397,175
20110401|2011-03-24 06:00,24,4.397,4.399,4.391,4.392,291
20110401|2011-03-24 06:30,24,4.392,4.395,4.384,4.386,488
20110401|2011-03-24 07:00,24,4.387,4.389,4.374,4.381,1480
20110401|2011-03-24 07:30,24,4.382,4.39,4.367,4.385,3738
20110401|2011-03-24 08:00,24,4.385,4.39,4.363,4.364,6086
20110401|2011-03-24 08:30,24,4.364,4.372,4.344,4.348,4243
20110401|2011-03-24 09:00,24,4.348,4.373,4.339,4.367,4126
20110401|2011-03-24 09:30,24,4.364,4.395,4.276,4.314,20195
20110401|2011-03-24 10:00,24,4.317,4.317,4.266,4.285,7711
20110401|2011-03-24 10:30,24,4.285,4.288,4.232,4.234,6927
20110401|2011-03-24 11:00,24,4.232,4.264,4.215,4.235,6953
20110401|2011-03-24 11:30,24,4.236,4.264,4.231,4.254,3705
20110401|2011-03-24 12:00,24,4.254,4.292,4.247,4.285,4467
20110401|2011-03-24 12:30,24,4.287,4.288,4.239,4.255,4595
20110401|2011-03-24 13:00,24,4.255,4.276,4.233,4.247,8653
20110401|2011-03-24 13:30,24,4.247,4.251,4.242,4.242,1346
20110401|2011-03-24 14:00,24,4.243,4.248,4.241,4.246,285
20110401|2011-03-24 14:30,24,4.245,4.246,4.241,4.241,349
20110401|2011-03-24 15:00,24,4.241,4.245,4.232,4.235,242
20110401|2011-03-24 15:30,24,4.237,4.24,4.228,4.229,180
20110401|2011-03-24 16:00,24,4.229,4.229,4.213,4.213,212
20110401|2011-03-24 17:00,25,4.23,4.238,4.219,4.23,122
20110401|2011-03-24 17:30,25,4.235,4.25,4.235,4.238,66
20110401|2011-03-24 18:00,25,4.238,4.238,4.238,4.238,2
20110401|2011-03-24 18:30,25,4.237,4.237,4.235,4.235,4
20110401|2011-03-24 19:00,25,4.236,4.236,4.236,4.236,1
20110401|2011-03-24 19:30,25,4.236,4.237,4.23,4.23,17
20110401|2011-03-24 20:00,25,4.233,4.233,4.231,4.231,3
20110401|2011-03-24 20:30,25,4.232,4.233,4.23,4.233,21
20110401|2011-03-24 21:00,25,4.236,4.249,4.234,4.245,119
20110401|2011-03-24 21:30,25,4.243,4.245,4.242,4.242,7
20110401|2011-03-24 22:00,25,4.245,4.25,4.245,4.245,14
20110401|2011-03-24 22:30,25,4.245,4.249,4.245,4.249,3
20110401|2011-03-24 23:00,25,4.244,4.245,4.235,4.245,30
20110401|2011-03-24 23:30,25,4.247,4.248,4.24,4.24,13
20110401|2011-03-25 00:00,25,4.244,4.244,4.238,4.242,19
20110401|2011-03-25 00:30,25,4.243,4.248,4.243,4.247,25
20110401|2011-03-25 01:00,25,4.247,4.25,4.243,4.25,154
20110401|2011-03-25 01:30,25,4.25,4.263,4.25,4.261,108
20110401|2011-03-25 02:00,25,4.26,4.274,4.26,4.271,95
20110401|2011-03-25 02:30,25,4.274,4.283,4.27,4.283,76
20110401|2011-03-25 03:00,25,4.283,4.286,4.28,4.286,75
20110401|2011-03-25 03:30,25,4.286,4.29,4.285,4.289,42
20110401|2011-03-25 04:00,25,4.289,4.289,4.285,4.289,199
20110401|2011-03-25 04:30,25,4.289,4.29,4.288,4.289,80
20110401|2011-03-25 05:00,25,4.289,4.289,4.282,4.287,92
20110401|2011-03-25 05:30,25,4.287,4.29,4.286,4.286,153
20110401|2011-03-25 06:00,25,4.287,4.29,4.278,4.285,440
20110401|2011-03-25 06:30,25,4.289,4.29,4.272,4.273,496
20110401|2011-03-25 07:00,25,4.272,4.274,4.239,4.246,1524
20110401|2011-03-25 07:30,25,4.246,4.258,4.226,4.245,2781
20110401|2011-03-25 08:00,25,4.245,4.275,4.23,4.267,4742
20110401|2011-03-25 08:30,25,4.267,4.29,4.26,4.274,4518
20110401|2011-03-25 09:00,25,4.274,4.283,4.251,4.27,2661
20110401|2011-03-25 09:30,25,4.271,4.272,4.249,4.264,2266
20110401|2011-03-25 10:00,25,4.266,4.282,4.255,4.265,2208
20110401|2011-03-25 10:30,25,4.264,4.277,4.26,4.263,1106
20110401|2011-03-25 11:00,25,4.264,4.285,4.258,4.277,1771
20110401|2011-03-25 11:30,25,4.277,4.28,4.261,4.266,1203
20110401|2011-03-25 12:00,25,4.267,4.28,4.264,4.273,1967
20110401|2011-03-25 12:30,25,4.274,4.325,4.274,4.314,5446
20110401|2011-03-25 13:00,25,4.313,4.41,4.3,4.403,12159
20110401|2011-03-25 13:30,25,4.403,4.417,4.387,4.417,3849
20110401|2011-03-25 14:00,25,4.417,4.425,4.41,4.414,1836
20110401|2011-03-25 14:30,25,4.413,4.425,4.409,4.42,1192
20110401|2011-03-25 15:00,25,4.421,4.421,4.411,4.417,405
20110401|2011-03-25 15:30,25,4.415,4.43,4.415,4.43,180
20110401|2011-03-25 16:00,25,4.43,4.432,4.425,4.426,90
20110401|2011-03-27 17:00,28,4.425,4.475,4.411,4.466,535
20110401|2011-03-27 17:30,28,4.469,4.469,4.417,4.42,203
20110401|2011-03-27 18:00,28,4.429,4.444,4.421,4.428,57
20110401|2011-03-27 18:30,28,4.427,4.452,4.424,4.435,116
20110401|2011-03-27 19:00,28,4.435,4.457,4.435,4.45,55
20110401|2011-03-27 19:30,28,4.453,4.458,4.449,4.458,58
20110401|2011-03-27 20:00,28,4.457,4.458,4.449,4.449,54
20110401|2011-03-27 20:30,28,4.45,4.45,4.438,4.44,21
20110401|2011-03-27 21:00,28,4.442,4.462,4.442,4.452,21
20110401|2011-03-27 21:30,28,4.452,4.452,4.448,4.448,4
20110401|2011-03-27 22:00,28,4.452,4.454,4.448,4.448,20
20110401|2011-03-27 22:30,28,4.448,4.455,4.448,4.449,27
20110401|2011-03-27 23:00,28,4.448,4.456,4.448,4.455,37
20110401|2011-03-27 23:30,28,4.456,4.456,4.448,4.449,53
20110401|2011-03-28 00:00,28,4.449,4.452,4.448,4.449,20
20110401|2011-03-28 00:30,28,4.449,4.453,4.447,4.449,34
20110401|2011-03-28 01:00,28,4.449,4.451,4.448,4.451,34
20110401|2011-03-28 01:30,28,4.453,4.454,4.447,4.447,75
20110401|2011-03-28 02:00,28,4.447,4.447,4.429,4.43,157
20110401|2011-03-28 02:30,28,4.431,4.434,4.43,4.431,20
20110401|2011-03-28 03:00,28,4.431,4.436,4.425,4.427,72
20110401|2011-03-28 03:30,28,4.426,4.43,4.423,4.424,43
20110401|2011-03-28 04:00,28,4.423,4.426,4.423,4.426,65
20110401|2011-03-28 04:30,28,4.422,4.425,4.42,4.423,34
20110401|2011-03-28 05:00,28,4.424,4.425,4.413,4.416,69
20110401|2011-03-28 05:30,28,4.416,4.417,4.406,4.408,94
20110401|2011-03-28 06:00,28,4.408,4.424,4.405,4.418,141
20110401|2011-03-28 06:30,28,4.418,4.425,4.412,4.425,200
20110401|2011-03-28 07:00,28,4.426,4.447,4.395,4.403,1166
20110401|2011-03-28 07:30,28,4.403,4.427,4.366,4.426,2920
20110401|2011-03-28 08:00,28,4.427,4.437,4.383,4.386,3188
20110401|2011-03-28 08:30,28,4.387,4.408,4.378,4.387,2395
20110401|2011-03-28 09:00,28,4.386,4.411,4.382,4.385,1943
20110401|2011-03-28 09:30,28,4.384,4.395,4.372,4.392,2633
20110401|2011-03-28 10:00,28,4.393,4.419,4.392,4.41,2224
20110401|2011-03-28 10:30,28,4.41,4.43,4.401,4.401,1637
20110401|2011-03-28 11:00,28,4.401,4.424,4.397,4.42,1491
20110401|2011-03-28 11:30,28,4.421,4.441,4.406,4.427,2657
20110401|2011-03-28 12:00,28,4.427,4.469,4.424,4.452,2850
20110401|2011-03-28 12:30,28,4.452,4.469,4.438,4.445,3622
20110401|2011-03-28 13:00,28,4.445,4.48,4.334,4.368,16623
20110401|2011-03-28 13:30,28,4.368,4.373,4.344,4.36,2529
20110401|2011-03-28 14:00,28,4.363,4.369,4.354,4.356,329
20110401|2011-03-28 14:30,28,4.355,4.357,4.344,4.345,628
20110401|2011-03-28 15:00,28,4.347,4.36,4.335,4.337,230
20110401|2011-03-28 15:30,28,4.339,4.34,4.331,4.331,138
20110401|2011-03-28 16:00,28,4.333,4.335,4.324,4.333,103
20110401|2011-03-28 17:00,29,4.333,4.349,4.333,4.346,35
20110401|2011-03-28 17:30,29,4.349,4.349,4.349,4.349,14
20110401|2011-03-28 18:00,29,4.348,4.348,4.344,4.348,9
20110401|2011-03-28 18:30,29,4.347,4.347,4.344,4.345,86
20110401|2011-03-28 19:00,29,4.344,4.344,4.344,4.344,19
20110401|2011-03-28 19:30,29,4.344,4.344,4.341,4.341,3
20110401|2011-03-28 20:00,29,4.34,4.34,4.34,4.34,1
20110401|2011-03-28 20:30,29,4.339,4.345,4.338,4.345,13
20110401|2011-03-28 21:00,29,4.345,4.349,4.345,4.349,31
20110401|2011-03-28 21:30,29,4.348,4.348,4.335,4.335,21
20110401|2011-03-28 22:00,29,4.342,4.348,4.342,4.348,17
20110401|2011-03-28 22:30,29,4.347,4.347,4.344,4.344,22
20110401|2011-03-28 23:00,29,4.344,4.345,4.344,4.345,28
20110401|2011-03-28 23:30,29,4.345,4.349,4.345,4.349,78
20110401|2011-03-29 00:00,29,4.344,4.349,4.343,4.349,21
20110401|2011-03-29 00:30,29,4.349,4.35,4.344,4.346,73
20110401|2011-03-29 01:00,29,4.353,4.359,4.352,4.359,157
20110401|2011-03-29 01:30,29,4.359,4.369,4.359,4.366,104
20110401|2011-03-29 02:00,29,4.366,4.366,4.352,4.352,72
20110401|2011-03-29 02:30,29,4.352,4.36,4.351,4.36,22
20110401|2011-03-29 04:00,29,4.346,4.346,4.346,4.346,1
20110401|2011-03-29 04:30,29,4.353,4.353,4.346,4.346,4
20110401|2011-03-29 05:00,29,4.35,4.355,4.348,4.353,8
20110401|2011-03-29 05:30,29,4.354,4.359,4.35,4.35,17
20110401|2011-03-29 06:00,29,4.354,4.356,4.346,4.349,29
20110401|2011-03-29 06:30,29,4.344,4.348,4.334,4.334,49
20110401|2011-03-29 07:00,29,4.34,4.34,4.294,4.313,523
20110401|2011-03-29 07:30,29,4.31,4.316,4.28,4.311,984
20110401|2011-03-29 08:00,29,4.31,4.329,4.291,4.317,553
20110401|2011-03-29 08:30,29,4.31,4.31,4.27,4.284,780
20110401|2011-03-29 09:00,29,4.285,4.324,4.283,4.313,643
20110401|2011-03-29 09:30,29,4.32,4.322,4.292,4.308,335
20110401|2011-03-29 10:00,29,4.305,4.31,4.288,4.308,219
20110401|2011-03-29 10:30,29,4.313,4.323,4.3,4.322,214
20110401|2011-03-29 11:00,29,4.317,4.331,4.295,4.295,110
20110401|2011-03-29 11:30,29,4.294,4.297,4.225,4.249,701
20110401|2011-03-29 12:00,29,4.241,4.259,4.23,4.243,314
20110401|2011-03-29 12:30,29,4.242,4.253,4.229,4.233,332
20110401|2011-03-29 13:00,29,4.234,4.267,4.197,4.205,3324
20110501|2010-07-27 13:00,27,4.985,4.99,4.985,4.99,6
20110501|2010-07-27 14:00,27,4.983,4.983,4.983,4.983,1
20110501|2010-07-27 15:30,27,4.99,4.99,4.99,4.99,2
20110501|2010-07-28 07:30,28,4.998,4.998,4.998,4.998,1
20110501|2010-07-28 08:00,28,5.025,5.066,5.025,5.066,9
20110501|2010-07-28 08:30,28,5.057,5.057,5.057,5.057,2
20110501|2010-07-28 09:00,28,5.03,5.03,5.03,5.03,3
20110501|2010-07-28 09:30,28,5.037,5.043,5.033,5.039,6
20110501|2010-07-28 10:00,28,5.045,5.045,5.04,5.04,8
20110501|2010-07-28 10:30,28,5.044,5.046,5.044,5.046,8
20110501|2010-07-28 11:00,28,5.04,5.045,5.04,5.045,5
20110501|2010-07-28 11:30,28,5.035,5.035,5.017,5.018,6
20110501|2010-07-28 12:00,28,5.026,5.026,5.021,5.024,5
20110501|2010-07-28 13:00,28,4.975,4.98,4.975,4.98,2
20110501|2010-07-28 13:30,28,4.98,4.98,4.97,4.97,2
20110501|2010-07-28 14:00,28,4.963,4.963,4.963,4.963,3
20110501|2010-07-28 14:30,28,4.965,4.965,4.965,4.965,1
20110501|2010-07-29 08:00,29,5.01,5.015,5.002,5.002,3
20110501|2010-07-29 08:30,29,5,5,4.997,4.999,2
20110501|2010-07-29 09:00,29,5,5,4.98,4.98,4
20110501|2010-07-29 09:30,29,4.98,4.991,4.978,4.991,6
20110501|2010-07-29 10:00,29,4.986,4.986,4.964,4.964,20
20110501|2010-07-29 10:30,29,4.964,4.964,4.964,4.964,1
20110501|2010-07-29 12:30,29,4.994,4.994,4.994,4.994,1
20110501|2010-07-29 13:30,29,4.992,4.992,4.992,4.992,1
20110501|2010-07-29 14:30,29,5.008,5.008,5.008,5.008,1
20110501|2010-07-30 08:00,30,4.991,5.008,4.991,5.003,11
20110501|2010-07-30 08:30,30,4.996,4.996,4.996,4.996,1
20110501|2010-07-30 09:00,30,4.998,5,4.998,5,2
20110501|2010-07-30 09:30,30,5.007,5.019,5.007,5.012,8
20110501|2010-07-30 10:00,30,5.014,5.014,5.014,5.014,2
20110501|2010-07-30 11:30,30,5.019,5.019,5.019,5.019,4
20110501|2010-07-30 12:00,30,5.038,5.039,5.035,5.036,5
20110501|2010-07-30 13:00,30,5.034,5.078,5.034,5.078,13
20110501|2010-07-30 13:30,30,5.069,5.076,5.065,5.076,3
20110501|2010-08-02 07:00,2,5.057,5.057,5.057,5.057,2
20110501|2010-08-02 08:00,2,5.058,5.06,5.055,5.055,3
20110501|2010-08-02 08:30,2,5.033,5.034,5.003,5.003,9
20110501|2010-08-02 09:00,2,4.985,5.012,4.985,5.012,6
20110501|2010-08-02 10:30,2,5.028,5.028,5.028,5.028,1
20110501|2010-08-02 11:30,2,5.016,5.016,5.016,5.016,1
20110501|2010-08-02 12:00,2,5.01,5.01,5.01,5.01,1
20110501|2010-08-02 13:00,2,4.993,4.994,4.99,4.992,6
20110501|2010-08-02 13:30,2,4.999,4.999,4.999,4.999,2
20110501|2010-08-02 14:00,2,5.006,5.006,5.001,5.001,2
20110501|2010-08-02 15:00,2,4.998,4.998,4.998,4.998,1
20110501|2010-08-03 03:00,3,5.02,5.02,5.02,5.02,1
20110501|2010-08-03 08:00,3,5.026,5.026,5.026,5.026,1
20110501|2010-08-03 08:30,3,5.044,5.046,5.044,5.046,2
20110501|2010-08-03 09:30,3,5.054,5.054,5.03,5.03,2
20110501|2010-08-03 10:00,3,5.018,5.018,5.018,5.018,1
20110501|2010-08-03 10:30,3,5.019,5.019,5.013,5.013,7
20110501|2010-08-03 11:30,3,5.02,5.023,5.005,5.005,11
20110501|2010-08-03 12:00,3,5.006,5.006,4.995,4.995,58
20110501|2010-08-03 12:30,3,4.97,4.97,4.958,4.958,2
20110501|2010-08-03 13:00,3,4.95,4.95,4.95,4.95,2
20110501|2010-08-03 14:00,3,4.97,4.97,4.97,4.97,1
20110501|2010-08-04 08:00,4,4.985,4.985,4.952,4.952,32
20110501|2010-08-04 08:30,4,4.964,4.964,4.964,4.964,12
20110501|2010-08-04 09:00,4,4.964,4.964,4.964,4.964,3
20110501|2010-08-04 10:00,4,4.969,4.969,4.969,4.969,1
20110501|2010-08-04 10:30,4,4.97,4.97,4.969,4.969,7
20110501|2010-08-04 11:00,4,4.973,4.973,4.973,4.973,1
20110501|2010-08-04 11:30,4,4.975,4.99,4.975,4.99,3
20110501|2010-08-04 12:00,4,4.987,4.987,4.987,4.987,1
20110501|2010-08-04 12:30,4,4.984,5.005,4.98,4.991,9
20110501|2010-08-04 13:00,4,4.993,4.993,4.993,4.993,1
20110501|2010-08-04 14:30,4,4.979,4.979,4.979,4.979,1
20110501|2010-08-04 15:00,4,4.985,4.985,4.985,4.985,1
20110501|2010-08-04 15:30,4,4.98,4.98,4.98,4.98,1
20110501|2010-08-05 08:00,5,5.013,5.013,5.013,5.013,1
20110501|2010-08-05 09:00,5,5.023,5.026,5.007,5.021,15
20110501|2010-08-05 09:30,5,4.988,4.988,4.949,4.949,7
20110501|2010-08-05 10:00,5,4.912,4.912,4.91,4.91,12
20110501|2010-08-05 10:30,5,4.918,4.918,4.917,4.917,6
20110501|2010-08-05 11:00,5,4.91,4.91,4.91,4.91,2
20110501|2010-08-05 11:30,5,4.9,4.913,4.9,4.913,5
20110501|2010-08-05 12:30,5,4.915,4.921,4.915,4.921,2
20110501|2010-08-05 13:00,5,4.91,4.917,4.904,4.917,8
20110501|2010-08-05 16:00,5,4.94,4.94,4.94,4.94,1
20110501|2010-08-06 08:00,6,4.934,4.945,4.934,4.945,2
20110501|2010-08-06 08:30,6,4.924,4.924,4.895,4.919,18
20110501|2010-08-06 09:30,6,4.907,4.907,4.907,4.907,1
20110501|2010-08-06 11:00,6,4.889,4.894,4.889,4.89,9
20110501|2010-08-06 12:00,6,4.88,4.89,4.88,4.89,5
20110501|2010-08-06 12:30,6,4.891,4.891,4.891,4.891,1
20110501|2010-08-06 13:00,6,4.87,4.872,4.87,4.872,2
20110501|2010-08-06 14:30,6,4.909,4.909,4.909,4.909,2
20110501|2010-08-09 07:00,9,4.897,4.897,4.897,4.897,1
20110501|2010-08-09 08:00,9,4.912,4.912,4.912,4.912,1
20110501|2010-08-09 08:30,9,4.93,4.93,4.912,4.915,4
20110501|2010-08-09 09:00,9,4.892,4.892,4.892,4.892,1
20110501|2010-08-09 09:30,9,4.868,4.868,4.868,4.868,1
20110501|2010-08-09 10:00,9,4.846,4.85,4.829,4.829,13
20110501|2010-08-09 11:00,9,4.817,4.817,4.81,4.81,16
20110501|2010-08-09 11:30,9,4.81,4.81,4.8,4.81,17
20110501|2010-08-09 12:30,9,4.801,4.805,4.795,4.805,7
20110501|2010-08-09 13:00,9,4.798,4.82,4.796,4.815,5
20110501|2010-08-09 13:30,9,4.814,4.814,4.814,4.814,2
20110501|2010-08-09 14:00,9,4.798,4.798,4.798,4.798,1
20110501|2010-08-09 15:30,9,4.8,4.8,4.8,4.8,1
20110501|2010-08-10 08:00,10,4.786,4.791,4.781,4.791,5
20110501|2010-08-10 08:30,10,4.759,4.759,4.759,4.759,1
20110501|2010-08-10 09:00,10,4.764,4.769,4.764,4.769,3
20110501|2010-08-10 10:00,10,4.76,4.77,4.76,4.77,2
20110501|2010-08-10 10:30,10,4.75,4.755,4.75,4.754,5
20110501|2010-08-10 11:00,10,4.745,4.745,4.743,4.743,3
20110501|2010-08-10 11:30,10,4.741,4.756,4.741,4.746,14
20110501|2010-08-10 12:00,10,4.745,4.745,4.745,4.745,1
20110501|2010-08-10 12:30,10,4.75,4.763,4.75,4.763,4
20110501|2010-08-10 13:00,10,4.74,4.75,4.732,4.732,21
20110501|2010-08-10 13:30,10,4.742,4.742,4.742,4.742,1
20110501|2010-08-10 14:00,10,4.742,4.742,4.74,4.742,16
20110501|2010-08-10 14:30,10,4.751,4.753,4.748,4.748,11
20110501|2010-08-10 15:00,10,4.748,4.75,4.748,4.75,16
20110501|2010-08-10 15:30,10,4.754,4.754,4.754,4.754,1
20110501|2010-08-11 07:30,11,4.71,4.71,4.71,4.71,20
20110501|2010-08-11 08:00,11,4.697,4.716,4.697,4.713,11
20110501|2010-08-11 08:30,11,4.701,4.705,4.688,4.704,21
20110501|2010-08-11 09:00,11,4.708,4.708,4.708,4.708,1
20110501|2010-08-11 09:30,11,4.698,4.698,4.678,4.684,8
20110501|2010-08-11 10:00,11,4.683,4.699,4.683,4.699,3
20110501|2010-08-11 10:30,11,4.694,4.702,4.692,4.702,41
20110501|2010-08-11 11:00,11,4.699,4.699,4.699,4.699,5
20110501|2010-08-11 11:30,11,4.691,4.691,4.691,4.691,1
20110501|2010-08-11 12:00,11,4.69,4.69,4.683,4.683,8
20110501|2010-08-11 12:30,11,4.686,4.688,4.681,4.681,17
20110501|2010-08-11 13:00,11,4.68,4.696,4.68,4.696,5
20110501|2010-08-11 13:30,11,4.705,4.705,4.705,4.705,2
20110501|2010-08-11 15:30,11,4.698,4.698,4.698,4.698,1
20110501|2010-08-12 07:00,12,4.712,4.716,4.712,4.716,2
20110501|2010-08-12 08:00,12,4.725,4.746,4.725,4.746,5
20110501|2010-08-12 08:30,12,4.75,4.75,4.736,4.737,34
20110501|2010-08-12 09:30,12,4.719,4.73,4.712,4.73,4
20110501|2010-08-12 10:00,12,4.731,4.745,4.731,4.745,3
20110501|2010-08-12 10:30,12,4.745,4.754,4.745,4.751,38
20110501|2010-08-12 11:00,12,4.749,4.756,4.743,4.743,4
20110501|2010-08-12 12:00,12,4.751,4.751,4.744,4.75,5
20110501|2010-08-12 12:30,12,4.743,4.753,4.743,4.753,9
20110501|2010-08-12 13:00,12,4.735,4.76,4.735,4.76,6
20110501|2010-08-12 13:30,12,4.751,4.751,4.746,4.746,2
20110501|2010-08-12 14:00,12,4.755,4.755,4.755,4.755,1
20110501|2010-08-12 14:30,12,4.749,4.749,4.749,4.749,1
20110501|2010-08-12 15:00,12,4.768,4.768,4.768,4.768,1
20110501|2010-08-13 08:30,13,4.773,4.773,4.773,4.773,1
20110501|2010-08-13 09:00,13,4.774,4.774,4.774,4.774,1
20110501|2010-08-13 10:00,13,4.785,4.785,4.785,4.785,1
20110501|2010-08-13 10:30,13,4.785,4.788,4.783,4.783,6
20110501|2010-08-13 12:00,13,4.778,4.778,4.765,4.765,18
20110501|2010-08-13 12:30,13,4.765,4.774,4.765,4.774,4
20110501|2010-08-13 13:00,13,4.788,4.791,4.785,4.785,12
20110501|2010-08-13 13:30,13,4.8,4.8,4.8,4.8,1
20110501|2010-08-13 14:00,13,4.796,4.796,4.796,4.796,1
20110501|2010-08-13 14:30,13,4.793,4.793,4.793,4.793,18
20110501|2010-08-16 07:30,16,4.75,4.75,4.75,4.75,20
20110501|2010-08-16 08:00,16,4.748,4.75,4.69,4.698,9
20110501|2010-08-16 08:30,16,4.707,4.707,4.693,4.702,7
20110501|2010-08-16 09:00,16,4.701,4.701,4.689,4.689,4
20110501|2010-08-16 09:30,16,4.67,4.691,4.667,4.691,24
20110501|2010-08-16 10:00,16,4.685,4.685,4.685,4.685,3
20110501|2010-08-16 10:30,16,4.673,4.673,4.669,4.669,2
20110501|2010-08-16 11:00,16,4.673,4.674,4.673,4.674,2
20110501|2010-08-16 11:30,16,4.674,4.674,4.674,4.674,1
20110501|2010-08-16 12:00,16,4.676,4.676,4.673,4.675,38
20110501|2010-08-16 12:30,16,4.674,4.674,4.666,4.666,11
20110501|2010-08-16 13:00,16,4.681,4.688,4.679,4.679,10
20110501|2010-08-16 13:30,16,4.689,4.689,4.689,4.689,2
20110501|2010-08-16 14:30,16,4.678,4.678,4.678,4.678,1
20110501|2010-08-16 15:30,16,4.691,4.692,4.691,4.692,2
20110501|2010-08-17 06:30,17,4.68,4.68,4.68,4.68,1
20110501|2010-08-17 08:00,17,4.663,4.663,4.658,4.658,2
20110501|2010-08-17 08:30,17,4.664,4.664,4.664,4.664,2
20110501|2010-08-17 09:00,17,4.659,4.659,4.658,4.658,3
20110501|2010-08-17 10:30,17,4.665,4.665,4.665,4.665,1
20110501|2010-08-17 11:00,17,4.669,4.677,4.669,4.677,8
20110501|2010-08-17 11:30,17,4.672,4.688,4.67,4.688,3
20110501|2010-08-17 12:00,17,4.7,4.704,4.7,4.704,2
20110501|2010-08-17 12:30,17,4.697,4.703,4.697,4.703,3
20110501|2010-08-17 13:00,17,4.703,4.704,4.678,4.678,4
20110501|2010-08-17 13:30,17,4.682,4.683,4.682,4.683,6
20110501|2010-08-17 14:00,17,4.683,4.687,4.683,4.687,15
20110501|2010-08-18 06:30,18,4.682,4.682,4.678,4.678,2
20110501|2010-08-18 08:00,18,4.692,4.692,4.688,4.688,3
20110501|2010-08-18 08:30,18,4.668,4.668,4.663,4.663,6
20110501|2010-08-18 09:00,18,4.678,4.678,4.678,4.678,1
20110501|2010-08-18 09:30,18,4.684,4.687,4.684,4.687,3
20110501|2010-08-18 10:00,18,4.683,4.683,4.683,4.683,8
20110501|2010-08-18 10:30,18,4.683,4.683,4.676,4.676,2
20110501|2010-08-18 11:00,18,4.683,4.687,4.666,4.666,4
20110501|2010-08-18 12:30,18,4.656,4.656,4.656,4.656,1
20110501|2010-08-18 13:00,18,4.663,4.663,4.663,4.663,1
20110501|2010-08-18 14:00,18,4.678,4.678,4.678,4.678,1
20110501|2010-08-19 08:00,19,4.678,4.688,4.677,4.688,10
20110501|2010-08-19 08:30,19,4.693,4.693,4.693,4.693,1
20110501|2010-08-19 09:00,19,4.694,4.698,4.692,4.692,14
20110501|2010-08-19 09:30,19,4.74,4.74,4.66,4.66,15
20110501|2010-08-19 10:00,19,4.635,4.635,4.61,4.62,15
20110501|2010-08-19 10:30,19,4.615,4.621,4.615,4.621,3
20110501|2010-08-19 11:00,19,4.615,4.621,4.613,4.617,9
20110501|2010-08-19 11:30,19,4.625,4.625,4.625,4.625,1
20110501|2010-08-19 12:00,19,4.632,4.632,4.631,4.631,6
20110501|2010-08-19 13:00,19,4.635,4.635,4.628,4.628,8
20110501|2010-08-19 14:00,19,4.632,4.633,4.632,4.633,5
20110501|2010-08-19 14:30,19,4.633,4.635,4.633,4.635,2
20110501|2010-08-20 07:00,20,4.604,4.614,4.604,4.614,6
20110501|2010-08-20 07:30,20,4.614,4.614,4.596,4.596,4
20110501|2010-08-20 08:30,20,4.623,4.623,4.623,4.623,1
20110501|2010-08-20 09:30,20,4.599,4.602,4.598,4.598,13
20110501|2010-08-20 10:00,20,4.593,4.593,4.593,4.593,1
20110501|2010-08-20 10:30,20,4.6,4.6,4.6,4.6,1
20110501|2010-08-20 11:00,20,4.597,4.597,4.597,4.597,2
20110501|2010-08-20 11:30,20,4.583,4.583,4.583,4.583,7
20110501|2010-08-20 12:30,20,4.6,4.6,4.6,4.6,30
20110501|2010-08-20 13:00,20,4.594,4.594,4.594,4.594,1
20110501|2010-08-20 13:30,20,4.596,4.596,4.596,4.596,6
20110501|2010-08-20 14:00,20,4.586,4.59,4.586,4.589,6
20110501|2010-08-23 07:00,23,4.581,4.581,4.58,4.58,3
20110501|2010-08-23 07:30,23,4.579,4.579,4.55,4.55,3
20110501|2010-08-23 08:00,23,4.539,4.541,4.53,4.53,19
20110501|2010-08-23 08:30,23,4.535,4.561,4.535,4.555,17
20110501|2010-08-23 09:00,23,4.564,4.564,4.541,4.541,67
20110501|2010-08-23 09:30,23,4.545,4.55,4.544,4.55,7
20110501|2010-08-23 10:00,23,4.555,4.555,4.548,4.548,3
20110501|2010-08-23 10:30,23,4.535,4.538,4.527,4.529,27
20110501|2010-08-23 11:00,23,4.525,4.537,4.525,4.537,14
20110501|2010-08-23 12:30,23,4.533,4.533,4.533,4.533,5
20110501|2010-08-23 13:00,23,4.531,4.544,4.531,4.544,2
20110501|2010-08-23 13:30,23,4.539,4.539,4.539,4.539,1
20110501|2010-08-23 14:00,23,4.541,4.543,4.541,4.543,2
20110501|2010-08-24 07:00,24,4.5,4.5,4.498,4.498,4
20110501|2010-08-24 07:30,24,4.51,4.51,4.5,4.509,3
20110501|2010-08-24 08:00,24,4.507,4.507,4.496,4.503,3
20110501|2010-08-24 08:30,24,4.5,4.5,4.487,4.487,19
20110501|2010-08-24 09:00,24,4.485,4.493,4.482,4.493,13
20110501|2010-08-24 09:30,24,4.493,4.493,4.493,4.493,3
20110501|2010-08-24 11:00,24,4.493,4.493,4.493,4.493,10
20110501|2010-08-24 11:30,24,4.491,4.491,4.491,4.491,5
20110501|2010-08-24 13:00,24,4.494,4.496,4.49,4.49,8
20110501|2010-08-24 15:00,24,4.497,4.497,4.497,4.497,1
20110501|2010-08-25 07:30,25,4.468,4.477,4.468,4.476,6
20110501|2010-08-25 08:00,25,4.466,4.466,4.42,4.436,16
20110501|2010-08-25 08:30,25,4.437,4.437,4.414,4.414,10
20110501|2010-08-25 09:00,25,4.417,4.429,4.411,4.412,32
20110501|2010-08-25 09:30,25,4.412,4.412,4.396,4.412,17
20110501|2010-08-25 10:00,25,4.414,4.438,4.414,4.438,21
20110501|2010-08-25 10:30,25,4.426,4.426,4.424,4.424,2
20110501|2010-08-25 11:00,25,4.417,4.417,4.417,4.417,21
20110501|2010-08-25 11:30,25,4.408,4.415,4.408,4.415,2
20110501|2010-08-25 12:00,25,4.412,4.417,4.402,4.416,12
20110501|2010-08-25 12:30,25,4.427,4.432,4.427,4.432,5
20110501|2010-08-25 13:00,25,4.427,4.431,4.427,4.43,5
20110501|2010-08-25 13:30,25,4.433,4.44,4.433,4.44,2
20110501|2010-08-25 14:00,25,4.441,4.442,4.441,4.442,2
20110501|2010-08-25 14:30,25,4.45,4.454,4.45,4.454,2
20110501|2010-08-25 15:00,25,4.452,4.452,4.452,4.452,1
20110501|2010-08-26 08:00,26,4.434,4.448,4.434,4.448,35
20110501|2010-08-26 08:30,26,4.458,4.458,4.458,4.458,5
20110501|2010-08-26 09:00,26,4.464,4.468,4.458,4.458,22
20110501|2010-08-26 09:30,26,4.429,4.467,4.423,4.426,28
20110501|2010-08-26 10:00,26,4.43,4.46,4.428,4.454,8
20110501|2010-08-26 10:30,26,4.459,4.473,4.459,4.473,9
20110501|2010-08-26 12:00,26,4.44,4.442,4.439,4.442,6
20110501|2010-08-26 12:30,26,4.446,4.446,4.44,4.44,5
20110501|2010-08-26 13:00,26,4.438,4.441,4.432,4.432,24
20110501|2010-08-26 13:30,26,4.447,4.448,4.447,4.448,3
20110501|2010-08-26 14:30,26,4.45,4.455,4.446,4.446,3
20110501|2010-08-26 15:00,26,4.447,4.448,4.447,4.448,7
20110501|2010-08-26 15:30,26,4.445,4.445,4.444,4.444,3
20110501|2010-08-26 16:00,26,4.444,4.444,4.443,4.443,2
20110501|2010-08-27 07:30,27,4.465,4.465,4.451,4.453,7
20110501|2010-08-27 08:00,27,4.451,4.451,4.446,4.446,7
20110501|2010-08-27 08:30,27,4.43,4.439,4.419,4.439,6
20110501|2010-08-27 09:00,27,4.416,4.416,4.393,4.403,13
20110501|2010-08-27 09:30,27,4.405,4.407,4.405,4.407,3
20110501|2010-08-27 10:00,27,4.41,4.413,4.41,4.413,3
20110501|2010-08-27 10:30,27,4.415,4.433,4.415,4.427,5
20110501|2010-08-27 11:00,27,4.417,4.417,4.406,4.409,9
20110501|2010-08-27 11:30,27,4.405,4.405,4.403,4.405,4
20110501|2010-08-27 12:00,27,4.407,4.415,4.407,4.415,13
20110501|2010-08-27 12:30,27,4.425,4.425,4.424,4.424,2
20110501|2010-08-27 13:00,27,4.41,4.412,4.37,4.37,11
20110501|2010-08-27 13:30,27,4.375,4.379,4.371,4.371,77
20110501|2010-08-27 14:00,27,4.373,4.373,4.37,4.37,3
20110501|2010-08-27 14:30,27,4.369,4.371,4.369,4.369,8
20110501|2010-08-30 02:00,30,4.35,4.35,4.35,4.35,5
20110501|2010-08-30 07:30,30,4.384,4.399,4.383,4.399,4
20110501|2010-08-30 08:00,30,4.419,4.419,4.415,4.417,5
20110501|2010-08-30 08:30,30,4.451,4.457,4.447,4.457,6
20110501|2010-08-30 09:00,30,4.456,4.456,4.44,4.445,28
20110501|2010-08-30 09:30,30,4.457,4.457,4.437,4.449,32
20110501|2010-08-30 10:00,30,4.437,4.439,4.432,4.436,19
20110501|2010-08-30 10:30,30,4.436,4.436,4.434,4.434,2
20110501|2010-08-30 11:00,30,4.43,4.446,4.43,4.44,8
20110501|2010-08-30 11:30,30,4.465,4.469,4.465,4.469,4
20110501|2010-08-30 12:00,30,4.47,4.481,4.47,4.481,10
20110501|2010-08-30 12:30,30,4.505,4.505,4.505,4.505,1
20110501|2010-08-30 13:00,30,4.461,4.463,4.457,4.463,8
20110501|2010-08-30 13:30,30,4.481,4.482,4.481,4.482,12
20110501|2010-08-30 14:00,30,4.488,4.488,4.486,4.487,6
20110501|2010-08-30 14:30,30,4.489,4.489,4.489,4.489,1
20110501|2010-08-31 07:00,31,4.53,4.53,4.53,4.53,1
20110501|2010-08-31 07:30,31,4.489,4.489,4.489,4.489,1
20110501|2010-08-31 08:00,31,4.497,4.518,4.497,4.505,23
20110501|2010-08-31 08:30,31,4.504,4.504,4.462,4.484,22
20110501|2010-08-31 09:00,31,4.478,4.481,4.478,4.481,2
20110501|2010-08-31 10:00,31,4.475,4.495,4.475,4.492,9
20110501|2010-08-31 10:30,31,4.486,4.499,4.486,4.499,5
20110501|2010-08-31 11:00,31,4.513,4.516,4.493,4.493,26
20110501|2010-08-31 12:00,31,4.525,4.525,4.525,4.525,1
20110501|2010-08-31 12:30,31,4.525,4.525,4.52,4.52,21
20110501|2010-08-31 13:00,31,4.538,4.538,4.525,4.525,2
20110501|2010-08-31 13:30,31,4.514,4.514,4.511,4.511,23
20110501|2010-08-31 15:30,31,4.508,4.508,4.508,4.508,1
20110501|2010-08-31 19:00,1,4.506,4.506,4.506,4.506,1
20110501|2010-09-01 07:30,1,4.474,4.474,4.47,4.47,2
20110501|2010-09-01 08:00,1,4.461,4.479,4.46,4.477,17
20110501|2010-09-01 08:30,1,4.483,4.514,4.483,4.505,12
20110501|2010-09-01 09:00,1,4.535,4.535,4.511,4.511,10
20110501|2010-09-01 09:30,1,4.487,4.487,4.487,4.487,1
20110501|2010-09-01 10:00,1,4.493,4.503,4.49,4.492,12
20110501|2010-09-01 10:30,1,4.494,4.495,4.494,4.495,2
20110501|2010-09-01 11:00,1,4.511,4.527,4.511,4.527,12
20110501|2010-09-01 11:30,1,4.517,4.517,4.47,4.484,16
20110501|2010-09-01 12:00,1,4.47,4.48,4.449,4.456,13
20110501|2010-09-01 12:30,1,4.458,4.464,4.45,4.455,11
20110501|2010-09-01 13:00,1,4.455,4.455,4.455,4.455,2
20110501|2010-09-01 13:30,1,4.445,4.445,4.443,4.443,3
20110501|2010-09-01 15:00,1,4.442,4.442,4.442,4.442,1
20110501|2010-09-01 19:30,2,4.46,4.46,4.46,4.46,3
20110501|2010-09-02 07:30,2,4.437,4.437,4.433,4.433,7
20110501|2010-09-02 08:00,2,4.444,4.447,4.405,4.405,12
20110501|2010-09-02 08:30,2,4.401,4.41,4.4,4.41,6
20110501|2010-09-02 09:00,2,4.428,4.428,4.408,4.408,46
20110501|2010-09-02 09:30,2,4.384,4.401,4.384,4.395,10
20110501|2010-09-02 10:00,2,4.385,4.422,4.385,4.415,13
20110501|2010-09-02 10:30,2,4.439,4.447,4.43,4.43,6
20110501|2010-09-02 11:00,2,4.425,4.437,4.425,4.437,2
20110501|2010-09-02 11:30,2,4.43,4.44,4.424,4.44,9
20110501|2010-09-02 12:30,2,4.432,4.435,4.424,4.425,8
20110501|2010-09-02 13:00,2,4.422,4.423,4.421,4.421,5
20110501|2010-09-02 13:30,2,4.43,4.43,4.426,4.426,2
20110501|2010-09-02 14:00,2,4.428,4.436,4.428,4.436,11
20110501|2010-09-03 07:30,3,4.446,4.446,4.446,4.446,1
20110501|2010-09-03 08:00,3,4.444,4.444,4.424,4.428,15
20110501|2010-09-03 08:30,3,4.418,4.425,4.418,4.42,18
20110501|2010-09-03 09:00,3,4.42,4.42,4.414,4.418,28
20110501|2010-09-03 09:30,3,4.42,4.435,4.42,4.435,33
20110501|2010-09-03 11:30,3,4.435,4.435,4.435,4.435,1
20110501|2010-09-03 12:00,3,4.448,4.448,4.448,4.448,2
20110501|2010-09-03 12:30,3,4.453,4.463,4.445,4.463,16
20110501|2010-09-03 13:00,3,4.493,4.51,4.493,4.51,10
20110501|2010-09-03 13:30,3,4.502,4.502,4.495,4.495,2
20110501|2010-09-03 14:00,3,4.497,4.497,4.495,4.496,5
20110501|2010-09-03 14:30,3,4.491,4.491,4.491,4.491,1
20110501|2010-09-03 15:00,3,4.49,4.491,4.49,4.49,4
20110501|2010-09-07 06:30,7,4.445,4.445,4.445,4.445,1
20110501|2010-09-07 07:30,7,4.4,4.4,4.4,4.4,1
20110501|2010-09-07 08:00,7,4.385,4.425,4.366,4.425,95
20110501|2010-09-07 08:30,7,4.42,4.424,4.402,4.419,5
20110501|2010-09-07 09:00,7,4.407,4.407,4.403,4.403,72
20110501|2010-09-07 09:30,7,4.405,4.423,4.405,4.423,9
20110501|2010-09-07 10:00,7,4.42,4.442,4.42,4.433,3
20110501|2010-09-07 10:30,7,4.42,4.42,4.42,4.42,1
20110501|2010-09-07 11:00,7,4.438,4.438,4.438,4.438,1
20110501|2010-09-07 11:30,7,4.426,4.434,4.421,4.434,7
20110501|2010-09-07 12:00,7,4.433,4.433,4.425,4.425,9
20110501|2010-09-07 12:30,7,4.434,4.44,4.434,4.44,2
20110501|2010-09-07 13:00,7,4.431,4.431,4.431,4.431,1
20110501|2010-09-07 14:00,7,4.453,4.453,4.453,4.453,1
20110501|2010-09-07 14:30,7,4.448,4.449,4.448,4.449,2
20110501|2010-09-07 15:00,7,4.462,4.462,4.456,4.456,4
20110501|2010-09-08 07:00,8,4.417,4.417,4.417,4.417,3
20110501|2010-09-08 07:30,8,4.42,4.42,4.415,4.415,2
20110501|2010-09-08 08:00,8,4.403,4.405,4.388,4.389,52
20110501|2010-09-08 08:30,8,4.397,4.415,4.392,4.407,66
20110501|2010-09-08 09:00,8,4.417,4.417,4.417,4.417,1
20110501|2010-09-08 09:30,8,4.418,4.422,4.418,4.418,6
20110501|2010-09-08 10:30,8,4.436,4.44,4.436,4.44,3
20110501|2010-09-08 11:00,8,4.436,4.436,4.436,4.436,2
20110501|2010-09-08 11:30,8,4.424,4.424,4.416,4.42,8
20110501|2010-09-08 12:30,8,4.444,4.444,4.444,4.444,2
20110501|2010-09-08 13:00,8,4.429,4.429,4.429,4.429,2
20110501|2010-09-08 13:30,8,4.433,4.433,4.433,4.433,2
20110501|2010-09-08 14:00,8,4.425,4.425,4.422,4.422,13
20110501|2010-09-08 14:30,8,4.429,4.43,4.429,4.43,4
20110501|2010-09-08 21:00,9,4.43,4.43,4.43,4.43,1
20110501|2010-09-09 05:30,9,4.45,4.45,4.45,4.45,1
20110501|2010-09-09 08:00,9,4.444,4.444,4.43,4.43,8
20110501|2010-09-09 08:30,9,4.423,4.432,4.422,4.43,31
20110501|2010-09-09 09:00,9,4.429,4.434,4.426,4.434,10
20110501|2010-09-09 09:30,9,4.43,4.43,4.39,4.4,11
20110501|2010-09-09 10:00,9,4.405,4.405,4.405,4.405,1
20110501|2010-09-09 10:30,9,4.395,4.4,4.395,4.4,33
20110501|2010-09-09 11:00,9,4.402,4.409,4.402,4.408,5
20110501|2010-09-09 11:30,9,4.388,4.388,4.385,4.385,2
20110501|2010-09-09 12:00,9,4.387,4.392,4.387,4.387,20
20110501|2010-09-09 12:30,9,4.393,4.405,4.393,4.404,26
20110501|2010-09-09 13:00,9,4.427,4.427,4.426,4.426,5
20110501|2010-09-09 13:30,9,4.429,4.433,4.429,4.43,6
20110501|2010-09-09 14:00,9,4.428,4.438,4.428,4.435,5
20110501|2010-09-09 14:30,9,4.443,4.443,4.443,4.443,10
20110501|2010-09-09 15:30,9,4.449,4.449,4.449,4.449,1
20110501|2010-09-10 07:30,10,4.47,4.48,4.47,4.48,5
20110501|2010-09-10 08:00,10,4.509,4.516,4.499,4.499,14
20110501|2010-09-10 08:30,10,4.49,4.493,4.489,4.493,4
20110501|2010-09-10 09:00,10,4.496,4.498,4.493,4.498,7
20110501|2010-09-10 09:30,10,4.513,4.518,4.513,4.515,4
20110501|2010-09-10 10:00,10,4.503,4.503,4.493,4.493,5
20110501|2010-09-10 10:30,10,4.501,4.507,4.501,4.507,13
20110501|2010-09-10 11:00,10,4.51,4.51,4.494,4.497,8
20110501|2010-09-10 11:30,10,4.493,4.493,4.487,4.49,33
20110501|2010-09-10 12:30,10,4.48,4.482,4.48,4.482,18
20110501|2010-09-10 13:00,10,4.495,4.498,4.475,4.48,33
20110501|2010-09-13 07:00,13,4.497,4.497,4.497,4.497,1
20110501|2010-09-13 07:30,13,4.479,4.479,4.479,4.479,1
20110501|2010-09-13 08:00,13,4.462,4.511,4.462,4.511,12
20110501|2010-09-13 08:30,13,4.497,4.497,4.491,4.491,3
20110501|2010-09-13 09:00,13,4.516,4.524,4.516,4.524,4
20110501|2010-09-13 09:30,13,4.523,4.526,4.51,4.522,14
20110501|2010-09-13 10:00,13,4.517,4.519,4.506,4.506,12
20110501|2010-09-13 10:30,13,4.504,4.518,4.504,4.518,2
20110501|2010-09-13 11:00,13,4.507,4.513,4.507,4.513,6
20110501|2010-09-13 11:30,13,4.52,4.52,4.511,4.517,8
20110501|2010-09-13 12:00,13,4.517,4.519,4.517,4.519,7
20110501|2010-09-13 13:00,13,4.512,4.517,4.492,4.517,49
20110501|2010-09-13 13:30,13,4.517,4.517,4.515,4.515,27
20110501|2010-09-13 14:30,13,4.521,4.521,4.521,4.521,1
20110501|2010-09-14 08:00,14,4.537,4.541,4.534,4.534,4
20110501|2010-09-14 08:30,14,4.54,4.54,4.518,4.523,20
20110501|2010-09-14 09:00,14,4.492,4.492,4.481,4.481,40
20110501|2010-09-14 09:30,14,4.503,4.503,4.503,4.503,1
20110501|2010-09-14 10:00,14,4.501,4.501,4.479,4.481,3
20110501|2010-09-14 10:30,14,4.477,4.477,4.407,4.414,22
20110501|2010-09-14 11:00,14,4.413,4.416,4.412,4.414,7
20110501|2010-09-14 12:00,14,4.436,4.436,4.41,4.41,10
20110501|2010-09-14 12:30,14,4.424,4.424,4.424,4.424,1
20110501|2010-09-14 13:00,14,4.45,4.486,4.45,4.483,13
20110501|2010-09-14 14:00,14,4.469,4.469,4.469,4.469,2
20110501|2010-09-14 14:30,14,4.47,4.477,4.47,4.477,4
20110501|2010-09-14 15:00,14,4.473,4.473,4.473,4.473,1
20110501|2010-09-14 15:30,14,4.473,4.473,4.471,4.471,3
20110501|2010-09-14 16:00,14,4.471,4.471,4.471,4.471,1
20110501|2010-09-15 08:00,15,4.463,4.499,4.463,4.493,17
20110501|2010-09-15 08:30,15,4.477,4.477,4.468,4.468,12
20110501|2010-09-15 09:00,15,4.489,4.489,4.489,4.489,1
20110501|2010-09-15 09:30,15,4.477,4.492,4.477,4.492,5
20110501|2010-09-15 10:00,15,4.5,4.501,4.5,4.501,2
20110501|2010-09-15 10:30,15,4.503,4.503,4.488,4.498,16
20110501|2010-09-15 11:30,15,4.51,4.51,4.463,4.463,12
20110501|2010-09-15 12:00,15,4.474,4.489,4.474,4.489,4
20110501|2010-09-15 12:30,15,4.489,4.489,4.489,4.489,1
20110501|2010-09-15 13:00,15,4.49,4.49,4.48,4.49,69
20110501|2010-09-15 13:30,15,4.49,4.493,4.488,4.492,13
20110501|2010-09-15 14:30,15,4.487,4.487,4.487,4.487,1
20110501|2010-09-15 15:00,15,4.484,4.484,4.484,4.484,1
20110501|2010-09-16 08:00,16,4.525,4.531,4.514,4.514,4
20110501|2010-09-16 08:30,16,4.493,4.493,4.493,4.493,10
20110501|2010-09-16 09:00,16,4.492,4.492,4.48,4.488,4
20110501|2010-09-16 09:30,16,4.482,4.482,4.35,4.424,77
20110501|2010-09-16 10:00,16,4.417,4.417,4.403,4.404,32
20110501|2010-09-16 10:30,16,4.395,4.395,4.367,4.367,16
20110501|2010-09-16 11:00,16,4.368,4.399,4.368,4.399,9
20110501|2010-09-16 11:30,16,4.402,4.473,4.392,4.469,22
20110501|2010-09-16 12:00,16,4.486,4.505,4.478,4.479,8
20110501|2010-09-16 13:00,16,4.505,4.506,4.505,4.505,11
20110501|2010-09-16 13:30,16,4.485,4.485,4.485,4.485,1
20110501|2010-09-16 14:30,16,4.465,4.465,4.465,4.465,1
20110501|2010-09-16 23:00,17,4.49,4.49,4.49,4.49,1
20110501|2010-09-17 07:30,17,4.486,4.486,4.486,4.486,18
20110501|2010-09-17 08:00,17,4.472,4.475,4.444,4.465,22
20110501|2010-09-17 08:30,17,4.465,4.469,4.453,4.457,101
20110501|2010-09-17 09:00,17,4.455,4.455,4.42,4.427,5
20110501|2010-09-17 09:30,17,4.423,4.433,4.42,4.422,70
20110501|2010-09-17 10:00,17,4.43,4.43,4.412,4.412,31
20110501|2010-09-17 10:30,17,4.407,4.407,4.407,4.407,2
20110501|2010-09-17 11:00,17,4.421,4.421,4.421,4.421,10
20110501|2010-09-17 11:30,17,4.422,4.429,4.415,4.418,11
20110501|2010-09-17 12:00,17,4.431,4.431,4.42,4.42,11
20110501|2010-09-17 12:30,17,4.417,4.438,4.417,4.433,15
20110501|2010-09-17 13:00,17,4.439,4.44,4.438,4.44,3
20110501|2010-09-17 13:30,17,4.437,4.437,4.437,4.437,1
20110501|2010-09-17 15:30,17,4.425,4.425,4.425,4.425,1
20110501|2010-09-19 17:00,20,4.42,4.42,4.42,4.42,20
20110501|2010-09-20 06:30,20,4.425,4.425,4.425,4.425,1
20110501|2010-09-20 07:30,20,4.409,4.409,4.4,4.4,7
20110501|2010-09-20 08:00,20,4.398,4.398,4.357,4.357,34
20110501|2010-09-20 08:30,20,4.358,4.358,4.343,4.343,5
20110501|2010-09-20 09:00,20,4.346,4.346,4.34,4.341,50
20110501|2010-09-20 09:30,20,4.337,4.341,4.31,4.31,24
20110501|2010-09-20 10:00,20,4.31,4.315,4.3,4.315,16
20110501|2010-09-20 10:30,20,4.322,4.325,4.315,4.325,15
20110501|2010-09-20 11:00,20,4.315,4.325,4.314,4.325,48
20110501|2010-09-20 11:30,20,4.316,4.316,4.313,4.315,15
20110501|2010-09-20 12:00,20,4.315,4.318,4.315,4.318,29
20110501|2010-09-20 12:30,20,4.327,4.334,4.327,4.334,2
20110501|2010-09-20 13:00,20,4.344,4.344,4.317,4.317,24
20110501|2010-09-20 13:30,20,4.317,4.331,4.317,4.329,32
20110501|2010-09-21 08:00,21,4.353,4.382,4.353,4.375,14
20110501|2010-09-21 08:30,21,4.371,4.371,4.371,4.371,1
20110501|2010-09-21 09:00,21,4.375,4.398,4.375,4.388,19
20110501|2010-09-21 09:30,21,4.389,4.389,4.38,4.38,4
20110501|2010-09-21 10:00,21,4.407,4.407,4.369,4.369,8
20110501|2010-09-21 10:30,21,4.375,4.378,4.375,4.378,5
20110501|2010-09-21 11:00,21,4.354,4.354,4.348,4.35,17
20110501|2010-09-21 11:30,21,4.334,4.345,4.33,4.33,20
20110501|2010-09-21 12:00,21,4.34,4.34,4.34,4.34,1
20110501|2010-09-21 12:30,21,4.354,4.354,4.354,4.354,1
20110501|2010-09-21 13:00,21,4.344,4.344,4.344,4.344,1
20110501|2010-09-21 13:30,21,4.354,4.354,4.348,4.348,3
20110501|2010-09-21 15:00,21,4.355,4.355,4.355,4.355,4
20110501|2010-09-21 15:30,21,4.361,4.361,4.361,4.361,1
20110501|2010-09-22 07:30,22,4.38,4.38,4.361,4.361,3
20110501|2010-09-22 08:00,22,4.353,4.406,4.352,4.402,10
20110501|2010-09-22 09:00,22,4.373,4.378,4.356,4.356,24
20110501|2010-09-22 10:00,22,4.365,4.365,4.359,4.359,11
20110501|2010-09-22 10:30,22,4.356,4.356,4.356,4.356,1
20110501|2010-09-22 11:00,22,4.377,4.377,4.365,4.372,15
20110501|2010-09-22 12:00,22,4.363,4.363,4.359,4.359,9
20110501|2010-09-22 12:30,22,4.365,4.365,4.365,4.365,9
20110501|2010-09-22 13:00,22,4.355,4.363,4.355,4.363,31
20110501|2010-09-22 13:30,22,4.356,4.364,4.356,4.364,4
20110501|2010-09-22 14:00,22,4.371,4.371,4.371,4.371,1
20110501|2010-09-22 15:00,22,4.377,4.377,4.377,4.377,1
20110501|2010-09-23 08:00,23,4.369,4.418,4.369,4.418,75
20110501|2010-09-23 08:30,23,4.415,4.428,4.415,4.426,34
20110501|2010-09-23 09:00,23,4.42,4.428,4.42,4.428,5
20110501|2010-09-23 09:30,23,4.39,4.415,4.39,4.415,5
20110501|2010-09-23 10:00,23,4.407,4.42,4.407,4.42,13
20110501|2010-09-23 10:30,23,4.414,4.414,4.414,4.414,1
20110501|2010-09-23 11:30,23,4.41,4.41,4.41,4.41,2
20110501|2010-09-23 12:00,23,4.408,4.408,4.408,4.408,1
20110501|2010-09-23 12:30,23,4.416,4.417,4.411,4.411,5
20110501|2010-09-23 13:00,23,4.417,4.417,4.417,4.417,1
20110501|2010-09-23 15:00,23,4.425,4.425,4.425,4.425,3
20110501|2010-09-23 16:00,23,4.435,4.435,4.435,4.435,1
20110501|2010-09-24 07:00,24,4.401,4.401,4.401,4.401,1
20110501|2010-09-24 07:30,24,4.388,4.388,4.387,4.387,2
20110501|2010-09-24 08:00,24,4.378,4.378,4.36,4.361,20
20110501|2010-09-24 08:30,24,4.37,4.37,4.355,4.355,4
20110501|2010-09-24 09:00,24,4.366,4.366,4.366,4.366,1
20110501|2010-09-24 09:30,24,4.357,4.357,4.335,4.335,14
20110501|2010-09-24 10:00,24,4.348,4.348,4.343,4.345,25
20110501|2010-09-24 10:30,24,4.356,4.359,4.356,4.359,60
20110501|2010-09-24 11:00,24,4.357,4.357,4.35,4.35,2
20110501|2010-09-24 11:30,24,4.354,4.354,4.354,4.354,1
20110501|2010-09-24 12:30,24,4.359,4.361,4.359,4.361,2
20110501|2010-09-24 13:00,24,4.352,4.361,4.342,4.342,3
20110501|2010-09-24 13:30,24,4.344,4.346,4.344,4.346,9
20110501|2010-09-24 14:00,24,4.354,4.354,4.354,4.354,2
20110501|2010-09-24 14:30,24,4.352,4.352,4.352,4.352,1
20110501|2010-09-26 17:00,27,4.3,4.3,4.3,4.3,2
20110501|2010-09-26 21:30,27,4.28,4.28,4.28,4.28,1
20110501|2010-09-27 06:30,27,4.264,4.264,4.264,4.264,1
20110501|2010-09-27 07:00,27,4.265,4.273,4.265,4.273,2
20110501|2010-09-27 07:30,27,4.284,4.284,4.284,4.284,1
20110501|2010-09-27 08:00,27,4.269,4.288,4.269,4.282,10
20110501|2010-09-27 08:30,27,4.282,4.282,4.279,4.28,7
20110501|2010-09-27 09:00,27,4.28,4.281,4.265,4.265,16
20110501|2010-09-27 09:30,27,4.262,4.262,4.25,4.25,16
20110501|2010-09-27 10:00,27,4.261,4.267,4.25,4.252,46
20110501|2010-09-27 10:30,27,4.252,4.252,4.249,4.249,14
20110501|2010-09-27 11:00,27,4.249,4.258,4.247,4.258,24
20110501|2010-09-27 11:30,27,4.252,4.252,4.249,4.249,81
20110501|2010-09-27 12:00,27,4.244,4.246,4.244,4.246,10
20110501|2010-09-27 12:30,27,4.249,4.249,4.242,4.242,6
20110501|2010-09-27 13:00,27,4.249,4.259,4.244,4.244,14
20110501|2010-09-27 13:30,27,4.258,4.263,4.258,4.263,2
20110501|2010-09-27 14:00,27,4.261,4.261,4.261,4.261,1
20110501|2010-09-27 14:30,27,4.257,4.257,4.257,4.257,1
20110501|2010-09-27 15:30,27,4.261,4.262,4.261,4.262,2
20110501|2010-09-28 04:30,28,4.28,4.28,4.28,4.28,1
20110501|2010-09-28 07:30,28,4.272,4.272,4.271,4.271,5
20110501|2010-09-28 08:00,28,4.257,4.313,4.257,4.313,14
20110501|2010-09-28 08:30,28,4.302,4.302,4.28,4.281,28
20110501|2010-09-28 09:00,28,4.281,4.283,4.269,4.269,16
20110501|2010-09-28 09:30,28,4.281,4.286,4.27,4.27,8
20110501|2010-09-28 10:00,28,4.285,4.289,4.285,4.289,4
20110501|2010-09-28 10:30,28,4.295,4.308,4.295,4.308,7
20110501|2010-09-28 11:00,28,4.299,4.33,4.299,4.323,32
20110501|2010-09-28 11:30,28,4.321,4.322,4.319,4.32,9
20110501|2010-09-28 12:00,28,4.31,4.311,4.305,4.307,5
20110501|2010-09-28 12:30,28,4.312,4.312,4.3,4.3,6
20110501|2010-09-28 13:00,28,4.285,4.29,4.285,4.29,14
20110501|2010-09-28 13:30,28,4.29,4.29,4.289,4.29,4
20110501|2010-09-28 15:00,28,4.308,4.308,4.308,4.308,1
20110501|2010-09-29 08:00,29,4.277,4.277,4.244,4.26,49
20110501|2010-09-29 08:30,29,4.262,4.271,4.255,4.255,26
20110501|2010-09-29 09:00,29,4.248,4.257,4.248,4.257,16
20110501|2010-09-29 09:30,29,4.251,4.257,4.235,4.246,29
20110501|2010-09-29 10:00,29,4.246,4.246,4.238,4.245,20
20110501|2010-09-29 10:30,29,4.24,4.241,4.233,4.236,7
20110501|2010-09-29 11:00,29,4.246,4.246,4.245,4.245,3
20110501|2010-09-29 11:30,29,4.254,4.272,4.254,4.269,14
20110501|2010-09-29 12:00,29,4.268,4.27,4.267,4.27,5
20110501|2010-09-29 12:30,29,4.283,4.283,4.283,4.283,1
20110501|2010-09-29 13:00,29,4.294,4.297,4.292,4.292,13
20110501|2010-09-29 13:30,29,4.291,4.294,4.291,4.293,6
20110501|2010-09-29 14:00,29,4.289,4.29,4.289,4.29,7
20110501|2010-09-29 14:30,29,4.29,4.292,4.29,4.292,3
20110501|2010-09-29 15:00,29,4.293,4.293,4.293,4.293,1
20110501|2010-09-30 07:00,30,4.315,4.315,4.315,4.315,1
20110501|2010-09-30 07:30,30,4.292,4.293,4.292,4.292,6
20110501|2010-09-30 08:00,30,4.292,4.292,4.249,4.249,60
20110501|2010-09-30 08:30,30,4.251,4.26,4.246,4.248,67
20110501|2010-09-30 09:00,30,4.25,4.256,4.25,4.256,55
20110501|2010-09-30 09:30,30,4.198,4.218,4.197,4.201,19
20110501|2010-09-30 10:00,30,4.204,4.215,4.197,4.197,71
20110501|2010-09-30 10:30,30,4.205,4.205,4.195,4.203,17
20110501|2010-09-30 11:00,30,4.204,4.212,4.204,4.208,13
20110501|2010-09-30 12:00,30,4.223,4.223,4.222,4.222,8
20110501|2010-09-30 12:30,30,4.226,4.226,4.22,4.222,33
20110501|2010-09-30 13:00,30,4.232,4.254,4.232,4.254,26
20110501|2010-09-30 13:30,30,4.255,4.255,4.255,4.255,21
20110501|2010-09-30 14:00,30,4.258,4.258,4.251,4.251,20
20110501|2010-09-30 14:30,30,4.249,4.249,4.249,4.249,11
20110501|2010-09-30 16:00,30,4.252,4.252,4.252,4.252,1
20110501|2010-10-01 06:00,1,4.226,4.226,4.226,4.226,5
20110501|2010-10-01 06:30,1,4.225,4.225,4.225,4.225,10
20110501|2010-10-01 07:30,1,4.211,4.211,4.211,4.211,1
20110501|2010-10-01 08:00,1,4.231,4.231,4.208,4.208,43
20110501|2010-10-01 08:30,1,4.21,4.21,4.21,4.21,6
20110501|2010-10-01 09:00,1,4.219,4.219,4.219,4.219,1
20110501|2010-10-01 09:30,1,4.234,4.25,4.234,4.246,58
20110501|2010-10-01 10:00,1,4.25,4.253,4.25,4.253,7
20110501|2010-10-01 10:30,1,4.254,4.254,4.235,4.235,25
20110501|2010-10-01 11:30,1,4.231,4.231,4.216,4.228,31
20110501|2010-10-01 12:00,1,4.22,4.237,4.22,4.226,94
20110501|2010-10-01 12:30,1,4.226,4.234,4.226,4.234,4
20110501|2010-10-01 13:00,1,4.236,4.238,4.23,4.236,10
20110501|2010-10-01 13:30,1,4.232,4.235,4.232,4.235,11
20110501|2010-10-01 14:00,1,4.235,4.235,4.234,4.234,10
20110501|2010-10-01 16:00,1,4.23,4.23,4.23,4.23,1
20110501|2010-10-04 07:00,4,4.2,4.2,4.2,4.2,5
20110501|2010-10-04 07:30,4,4.217,4.217,4.204,4.21,31
20110501|2010-10-04 08:00,4,4.213,4.231,4.198,4.231,19
20110501|2010-10-04 08:30,4,4.239,4.239,4.2,4.2,17
20110501|2010-10-04 09:00,4,4.192,4.204,4.187,4.2,10
20110501|2010-10-04 09:30,4,4.19,4.203,4.19,4.2,9
20110501|2010-10-04 10:00,4,4.206,4.219,4.206,4.217,6
20110501|2010-10-04 11:00,4,4.228,4.228,4.191,4.194,44
20110501|2010-10-04 12:00,4,4.225,4.225,4.225,4.225,2
20110501|2010-10-04 12:30,4,4.225,4.225,4.225,4.225,1
20110501|2010-10-04 13:00,4,4.219,4.241,4.219,4.241,8
20110501|2010-10-04 13:30,4,4.24,4.24,4.238,4.238,26
20110501|2010-10-04 14:30,4,4.24,4.24,4.237,4.237,19
20110501|2010-10-04 15:30,4,4.25,4.25,4.25,4.25,10
20110501|2010-10-05 07:00,5,4.235,4.243,4.235,4.243,21
20110501|2010-10-05 07:30,5,4.261,4.261,4.261,4.261,1
20110501|2010-10-05 08:00,5,4.25,4.255,4.247,4.255,36
20110501|2010-10-05 08:30,5,4.248,4.248,4.223,4.238,53
20110501|2010-10-05 09:00,5,4.237,4.242,4.233,4.242,4
20110501|2010-10-05 09:30,5,4.238,4.238,4.238,4.238,3
20110501|2010-10-05 10:00,5,4.235,4.235,4.232,4.232,3
20110501|2010-10-05 10:30,5,4.225,4.225,4.225,4.225,1
20110501|2010-10-05 11:00,5,4.228,4.24,4.228,4.24,6
20110501|2010-10-05 12:00,5,4.24,4.24,4.23,4.23,11
20110501|2010-10-05 12:30,5,4.243,4.245,4.243,4.245,3
20110501|2010-10-05 13:00,5,4.254,4.26,4.254,4.26,20
20110501|2010-10-05 13:30,5,4.266,4.266,4.266,4.266,2
20110501|2010-10-05 14:00,5,4.276,4.276,4.274,4.274,4
20110501|2010-10-05 14:30,5,4.278,4.278,4.275,4.275,2
20110501|2010-10-06 08:00,6,4.281,4.32,4.281,4.311,43
20110501|2010-10-06 08:30,6,4.309,4.32,4.307,4.312,64
20110501|2010-10-06 09:00,6,4.32,4.328,4.319,4.327,19
20110501|2010-10-06 09:30,6,4.327,4.327,4.318,4.318,15
20110501|2010-10-06 10:00,6,4.315,4.325,4.315,4.325,22
20110501|2010-10-06 10:30,6,4.316,4.318,4.31,4.31,16
20110501|2010-10-06 11:00,6,4.318,4.319,4.318,4.319,2
20110501|2010-10-06 11:30,6,4.32,4.323,4.32,4.323,2
20110501|2010-10-06 12:00,6,4.322,4.325,4.322,4.325,3
20110501|2010-10-06 12:30,6,4.331,4.331,4.324,4.325,50
20110501|2010-10-06 13:00,6,4.331,4.335,4.317,4.335,15
20110501|2010-10-06 13:30,6,4.337,4.339,4.337,4.339,22
20110501|2010-10-06 14:00,6,4.341,4.341,4.337,4.338,11
20110501|2010-10-06 14:30,6,4.34,4.34,4.336,4.336,4
20110501|2010-10-06 15:00,6,4.34,4.34,4.34,4.34,1
20110501|2010-10-07 07:00,7,4.338,4.338,4.338,4.338,2
20110501|2010-10-07 07:30,7,4.32,4.32,4.311,4.311,46
20110501|2010-10-07 08:00,7,4.308,4.308,4.288,4.288,84
20110501|2010-10-07 08:30,7,4.281,4.295,4.279,4.295,9
20110501|2010-10-07 09:30,7,4.26,4.26,4.24,4.244,111
20110501|2010-10-07 10:00,7,4.208,4.214,4.206,4.21,67
20110501|2010-10-07 10:30,7,4.22,4.237,4.22,4.237,9
20110501|2010-10-07 11:00,7,4.229,4.245,4.229,4.245,2
20110501|2010-10-07 11:30,7,4.246,4.247,4.235,4.246,7
20110501|2010-10-07 12:00,7,4.255,4.255,4.25,4.25,7
20110501|2010-10-07 12:30,7,4.236,4.253,4.236,4.242,3
20110501|2010-10-07 13:00,7,4.24,4.24,4.234,4.234,2
20110501|2010-10-07 13:30,7,4.223,4.236,4.223,4.228,31
20110501|2010-10-07 14:00,7,4.228,4.228,4.227,4.227,11
20110501|2010-10-07 14:30,7,4.226,4.227,4.226,4.227,25
20110501|2010-10-07 15:00,7,4.225,4.225,4.219,4.219,12
20110501|2010-10-07 15:30,7,4.214,4.214,4.214,4.214,23
20110501|2010-10-07 16:00,7,4.235,4.235,4.225,4.225,7
20110501|2010-10-08 07:30,8,4.228,4.228,4.228,4.228,9
20110501|2010-10-08 08:00,8,4.231,4.245,4.231,4.241,20
20110501|2010-10-08 08:30,8,4.24,4.24,4.24,4.24,2
20110501|2010-10-08 09:00,8,4.252,4.252,4.252,4.252,8
20110501|2010-10-08 09:30,8,4.252,4.252,4.239,4.241,8
20110501|2010-10-08 10:00,8,4.253,4.254,4.247,4.247,5
20110501|2010-10-08 11:00,8,4.254,4.254,4.25,4.254,8
20110501|2010-10-08 11:30,8,4.25,4.252,4.25,4.252,3
20110501|2010-10-08 12:00,8,4.235,4.235,4.225,4.225,5
20110501|2010-10-08 12:30,8,4.238,4.238,4.238,4.238,1
20110501|2010-10-08 13:00,8,4.245,4.267,4.245,4.267,25
20110501|2010-10-08 13:30,8,4.266,4.268,4.265,4.268,4
20110501|2010-10-08 14:00,8,4.268,4.268,4.268,4.268,2
20110501|2010-10-08 14:30,8,4.271,4.273,4.265,4.265,31
20110501|2010-10-08 15:00,8,4.26,4.26,4.26,4.26,1
20110501|2010-10-11 07:30,11,4.256,4.266,4.256,4.266,9
20110501|2010-10-11 08:00,11,4.24,4.246,4.231,4.243,30
20110501|2010-10-11 08:30,11,4.241,4.27,4.24,4.267,16
20110501|2010-10-11 09:00,11,4.27,4.286,4.267,4.286,5
20110501|2010-10-11 09:30,11,4.272,4.272,4.266,4.266,20
20110501|2010-10-11 10:00,11,4.266,4.266,4.264,4.264,6
20110501|2010-10-11 11:00,11,4.257,4.257,4.257,4.257,1
20110501|2010-10-11 12:00,11,4.266,4.279,4.266,4.279,46
20110501|2010-10-11 12:30,11,4.271,4.271,4.271,4.271,1
20110501|2010-10-11 13:00,11,4.266,4.274,4.26,4.267,26
20110501|2010-10-11 13:30,11,4.273,4.274,4.268,4.268,4
20110501|2010-10-11 14:30,11,4.265,4.265,4.265,4.265,1
20110501|2010-10-11 15:00,11,4.266,4.271,4.266,4.271,3
20110501|2010-10-12 02:00,12,4.269,4.269,4.269,4.269,2
20110501|2010-10-12 03:00,12,4.269,4.269,4.269,4.269,5
20110501|2010-10-12 04:30,12,4.275,4.275,4.274,4.274,2
20110501|2010-10-12 08:00,12,4.237,4.241,4.216,4.216,52
20110501|2010-10-12 08:30,12,4.223,4.223,4.216,4.216,15
20110501|2010-10-12 09:00,12,4.209,4.217,4.209,4.217,27
20110501|2010-10-12 09:30,12,4.217,4.225,4.216,4.218,19
20110501|2010-10-12 11:00,12,4.218,4.219,4.218,4.219,11
20110501|2010-10-12 11:30,12,4.214,4.219,4.214,4.217,3
20110501|2010-10-12 12:00,12,4.215,4.217,4.213,4.213,3
20110501|2010-10-12 13:00,12,4.227,4.25,4.225,4.25,7
20110501|2010-10-12 13:30,12,4.23,4.235,4.23,4.235,2
20110501|2010-10-12 14:00,12,4.243,4.243,4.243,4.243,2
20110501|2010-10-12 14:30,12,4.25,4.26,4.25,4.26,2
20110501|2010-10-12 15:00,12,4.248,4.248,4.248,4.248,1
20110501|2010-10-12 15:30,12,4.24,4.24,4.24,4.24,1
20110501|2010-10-13 07:00,13,4.262,4.262,4.262,4.262,1
20110501|2010-10-13 07:30,13,4.258,4.258,4.258,4.258,1
20110501|2010-10-13 08:00,13,4.273,4.273,4.248,4.255,47
20110501|2010-10-13 08:30,13,4.253,4.259,4.253,4.258,13
20110501|2010-10-13 09:00,13,4.263,4.263,4.249,4.259,105
20110501|2010-10-13 09:30,13,4.261,4.262,4.25,4.25,15
20110501|2010-10-13 10:00,13,4.251,4.275,4.251,4.275,18
20110501|2010-10-13 10:30,13,4.277,4.281,4.266,4.269,35
20110501|2010-10-13 11:00,13,4.269,4.27,4.242,4.253,23
20110501|2010-10-13 11:30,13,4.241,4.243,4.223,4.227,22
20110501|2010-10-13 12:00,13,4.245,4.253,4.241,4.253,6
20110501|2010-10-13 12:30,13,4.231,4.245,4.23,4.244,26
20110501|2010-10-13 13:00,13,4.244,4.276,4.244,4.257,12
20110501|2010-10-13 13:30,13,4.266,4.266,4.264,4.264,2
20110501|2010-10-13 14:00,13,4.249,4.249,4.249,4.249,1
20110501|2010-10-13 14:30,13,4.25,4.25,4.249,4.25,47
20110501|2010-10-13 15:00,13,4.245,4.245,4.245,4.245,1
20110501|2010-10-14 07:30,14,4.215,4.215,4.2,4.207,23
20110501|2010-10-14 08:00,14,4.195,4.195,4.185,4.185,7
20110501|2010-10-14 08:30,14,4.185,4.2,4.184,4.184,51
20110501|2010-10-14 09:00,14,4.181,4.181,4.169,4.17,18
20110501|2010-10-14 09:30,14,4.209,4.233,4.206,4.227,64
20110501|2010-10-14 10:00,14,4.241,4.242,4.223,4.223,27
20110501|2010-10-14 10:30,14,4.231,4.234,4.231,4.234,3
20110501|2010-10-14 11:00,14,4.246,4.256,4.224,4.231,43
20110501|2010-10-14 11:30,14,4.235,4.235,4.226,4.227,9
20110501|2010-10-14 12:00,14,4.228,4.228,4.22,4.22,22
20110501|2010-10-14 12:30,14,4.22,4.235,4.214,4.235,55
20110501|2010-10-14 13:00,14,4.231,4.231,4.217,4.217,19
20110501|2010-10-14 13:30,14,4.217,4.218,4.213,4.218,4
20110501|2010-10-14 14:00,14,4.211,4.211,4.211,4.211,1
20110501|2010-10-14 14:30,14,4.209,4.209,4.209,4.209,4
20110501|2010-10-14 16:00,14,4.215,4.215,4.213,4.213,2
20110501|2010-10-15 06:30,15,4.21,4.21,4.21,4.21,1
20110501|2010-10-15 07:00,15,4.198,4.198,4.198,4.198,2
20110501|2010-10-15 07:30,15,4.196,4.196,4.182,4.182,3
20110501|2010-10-15 08:00,15,4.172,4.179,4.155,4.155,27
20110501|2010-10-15 08:30,15,4.16,4.167,4.15,4.153,25
20110501|2010-10-15 09:00,15,4.154,4.161,4.152,4.152,10
20110501|2010-10-15 09:30,15,4.162,4.162,4.16,4.16,2
20110501|2010-10-15 11:00,15,4.154,4.154,4.142,4.145,39
20110501|2010-10-15 11:30,15,4.15,4.151,4.149,4.151,8
20110501|2010-10-15 12:00,15,4.153,4.154,4.153,4.154,2
20110501|2010-10-15 12:30,15,4.157,4.157,4.15,4.154,12
20110501|2010-10-15 13:00,15,4.149,4.149,4.149,4.149,3
20110501|2010-10-15 13:30,15,4.155,4.159,4.155,4.159,7
20110501|2010-10-15 14:00,15,4.154,4.154,4.154,4.154,1
20110501|2010-10-15 15:00,15,4.156,4.156,4.156,4.156,1
20110501|2010-10-18 07:30,18,4.12,4.12,4.12,4.12,11
20110501|2010-10-18 08:00,18,4.13,4.141,4.128,4.135,36
20110501|2010-10-18 08:30,18,4.135,4.138,4.135,4.138,5
20110501|2010-10-18 09:30,18,4.147,4.147,4.139,4.139,4
20110501|2010-10-18 10:00,18,4.133,4.139,4.133,4.139,15
20110501|2010-10-18 10:30,18,4.141,4.141,4.135,4.136,17
20110501|2010-10-18 11:00,18,4.142,4.142,4.142,4.142,1
20110501|2010-10-18 11:30,18,4.136,4.137,4.126,4.126,6
20110501|2010-10-18 12:00,18,4.127,4.127,4.127,4.127,5
20110501|2010-10-18 12:30,18,4.133,4.133,4.117,4.118,9
20110501|2010-10-18 13:00,18,4.115,4.124,4.115,4.124,11
20110501|2010-10-18 13:30,18,4.127,4.13,4.127,4.13,4
20110501|2010-10-18 14:00,18,4.12,4.121,4.12,4.121,3
20110501|2010-10-18 15:00,18,4.123,4.125,4.121,4.125,4
20110501|2010-10-18 19:00,19,4.129,4.129,4.129,4.129,1
20110501|2010-10-18 22:30,19,4.129,4.129,4.129,4.129,9
20110501|2010-10-19 07:30,19,4.126,4.129,4.126,4.128,6
20110501|2010-10-19 08:00,19,4.126,4.126,4.105,4.105,8
20110501|2010-10-19 08:30,19,4.119,4.122,4.113,4.122,19
20110501|2010-10-19 09:00,19,4.132,4.132,4.132,4.132,1
20110501|2010-10-19 09:30,19,4.126,4.129,4.117,4.129,8
20110501|2010-10-19 10:00,19,4.125,4.13,4.121,4.13,17
20110501|2010-10-19 10:30,19,4.128,4.128,4.115,4.115,17
20110501|2010-10-19 11:00,19,4.123,4.126,4.119,4.119,3
20110501|2010-10-19 12:00,19,4.115,4.119,4.108,4.119,6
20110501|2010-10-19 12:30,19,4.117,4.117,4.117,4.117,1
20110501|2010-10-19 13:00,19,4.118,4.118,4.115,4.115,40
20110501|2010-10-19 13:30,19,4.133,4.134,4.133,4.133,3
20110501|2010-10-19 14:00,19,4.129,4.13,4.129,4.13,3
20110501|2010-10-19 14:30,19,4.13,4.131,4.13,4.131,2
20110501|2010-10-19 21:00,20,4.146,4.146,4.146,4.146,1
20110501|2010-10-19 23:00,20,4.138,4.138,4.138,4.138,1
20110501|2010-10-20 07:30,20,4.13,4.14,4.13,4.14,6
20110501|2010-10-20 08:00,20,4.145,4.145,4.13,4.13,10
20110501|2010-10-20 08:30,20,4.124,4.124,4.118,4.118,5
20110501|2010-10-20 09:00,20,4.142,4.154,4.142,4.154,63
20110501|2010-10-20 09:30,20,4.154,4.173,4.154,4.173,5
20110501|2010-10-20 10:30,20,4.164,4.164,4.145,4.145,8
20110501|2010-10-20 11:00,20,4.157,4.163,4.157,4.159,13
20110501|2010-10-20 11:30,20,4.162,4.168,4.162,4.168,6
20110501|2010-10-20 12:00,20,4.159,4.159,4.159,4.159,2
20110501|2010-10-20 12:30,20,4.162,4.162,4.162,4.162,1
20110501|2010-10-20 13:00,20,4.163,4.163,4.144,4.153,13
20110501|2010-10-20 13:30,20,4.149,4.149,4.149,4.149,1
20110501|2010-10-20 14:30,20,4.142,4.143,4.142,4.143,8
20110501|2010-10-20 16:00,20,4.134,4.134,4.134,4.134,1
20110501|2010-10-21 08:00,21,4.118,4.118,4.1,4.1,13
20110501|2010-10-21 08:30,21,4.108,4.108,4.09,4.092,17
20110501|2010-10-21 09:00,21,4.09,4.109,4.09,4.109,40
20110501|2010-10-21 09:30,21,4.098,4.098,4.03,4.032,199
20110501|2010-10-21 10:00,21,4.022,4.034,4.02,4.034,16
20110501|2010-10-21 10:30,21,4.032,4.034,4.024,4.024,13
20110501|2010-10-21 11:00,21,4.02,4.021,4.012,4.012,10
20110501|2010-10-21 11:30,21,4.017,4.023,4.004,4.016,13
20110501|2010-10-21 12:00,21,4.022,4.037,4.022,4.037,8
20110501|2010-10-21 12:30,21,4.03,4.03,4.015,4.015,12
20110501|2010-10-21 13:00,21,4.027,4.027,4.026,4.026,2
20110501|2010-10-21 13:30,21,4.03,4.03,4.023,4.03,22
20110501|2010-10-21 14:00,21,4.03,4.036,4.03,4.035,14
20110501|2010-10-21 14:30,21,4.038,4.04,4.038,4.04,10
20110501|2010-10-21 15:30,21,4.042,4.042,4.042,4.042,2
20110501|2010-10-21 17:30,22,4.051,4.051,4.051,4.051,1
20110501|2010-10-22 07:00,22,4,4,3.982,3.988,8
20110501|2010-10-22 07:30,22,3.99,3.995,3.99,3.995,8
20110501|2010-10-22 08:00,22,3.994,3.994,3.974,3.986,30
20110501|2010-10-22 08:30,22,3.99,3.99,3.978,3.98,16
20110501|2010-10-22 09:00,22,3.98,3.982,3.97,3.97,11
20110501|2010-10-22 09:30,22,3.96,3.96,3.952,3.956,18
20110501|2010-10-22 10:00,22,3.972,3.972,3.93,3.937,60
20110501|2010-10-22 10:30,22,3.936,3.943,3.932,3.936,13
20110501|2010-10-22 11:00,22,3.929,3.936,3.929,3.936,4
20110501|2010-10-22 11:30,22,3.939,3.943,3.939,3.943,3
20110501|2010-10-22 12:00,22,3.928,3.934,3.928,3.934,2
20110501|2010-10-22 12:30,22,3.942,3.953,3.942,3.953,12
20110501|2010-10-22 13:00,22,3.96,3.965,3.956,3.956,9
20110501|2010-10-22 13:30,22,3.958,3.961,3.958,3.96,9
20110501|2010-10-24 17:00,25,3.949,3.949,3.949,3.949,10
20110501|2010-10-25 06:30,25,3.94,3.94,3.94,3.94,1
20110501|2010-10-25 07:30,25,3.91,3.91,3.907,3.91,85
20110501|2010-10-25 08:00,25,3.902,3.92,3.902,3.92,158
20110501|2010-10-25 08:30,25,3.913,3.92,3.912,3.917,116
20110501|2010-10-25 09:00,25,3.915,3.915,3.889,3.892,82
20110501|2010-10-25 09:30,25,3.897,3.905,3.896,3.9,16
20110501|2010-10-25 10:00,25,3.899,3.902,3.891,3.893,26
20110501|2010-10-25 10:30,25,3.897,3.898,3.882,3.891,16
20110501|2010-10-25 11:00,25,3.89,3.907,3.89,3.905,6
20110501|2010-10-25 11:30,25,3.908,3.908,3.899,3.899,11
20110501|2010-10-25 12:00,25,3.907,3.921,3.907,3.921,2
20110501|2010-10-25 12:30,25,3.925,3.935,3.925,3.935,2
20110501|2010-10-25 13:00,25,3.94,3.941,3.934,3.939,10
20110501|2010-10-25 14:30,25,3.992,3.992,3.979,3.979,2
20110501|2010-10-25 15:00,25,3.98,3.988,3.98,3.987,7
20110501|2010-10-25 16:00,25,3.974,3.974,3.974,3.974,1
20110501|2010-10-26 06:30,26,3.959,3.959,3.959,3.959,1
20110501|2010-10-26 07:00,26,3.981,3.982,3.981,3.982,4
20110501|2010-10-26 07:30,26,3.977,3.992,3.977,3.989,10
20110501|2010-10-26 08:00,26,3.986,4.02,3.986,4.014,73
20110501|2010-10-26 08:30,26,4.019,4.043,4.019,4.033,115
20110501|2010-10-26 09:00,26,4.032,4.042,4.023,4.041,73
20110501|2010-10-26 09:30,26,4.041,4.041,4.019,4.028,32
20110501|2010-10-26 10:00,26,4.032,4.041,4.031,4.041,9
20110501|2010-10-26 10:30,26,4.033,4.033,4.026,4.026,3
20110501|2010-10-26 11:00,26,4.017,4.027,4.016,4.027,4
20110501|2010-10-26 11:30,26,4.012,4.012,3.952,3.978,12
20110501|2010-10-26 12:00,26,3.975,3.975,3.95,3.95,50
20110501|2010-10-26 12:30,26,4.005,4.005,3.99,3.996,45
20110501|2010-10-26 13:00,26,3.99,4.042,3.988,4.042,31
20110501|2010-10-26 13:30,26,4.021,4.028,4.021,4.028,4
20110501|2010-10-26 14:00,26,4.032,4.033,4.024,4.024,6
20110501|2010-10-26 14:30,26,4.026,4.027,4.026,4.027,2
20110501|2010-10-26 15:00,26,4.029,4.029,3.985,4.001,211
20110501|2010-10-27 07:00,27,4.048,4.048,4.042,4.042,4
20110501|2010-10-27 08:00,27,4.044,4.057,4.038,4.04,72
20110501|2010-10-27 08:30,27,4.036,4.051,4.036,4.051,21
20110501|2010-10-27 09:00,27,4.075,4.081,4.075,4.081,4
20110501|2010-10-27 09:30,27,4.077,4.077,4.065,4.065,16
20110501|2010-10-27 10:00,27,4.074,4.074,4.065,4.065,40
20110501|2010-10-27 10:30,27,4.065,4.081,4.065,4.08,108
20110501|2010-10-27 11:00,27,4.085,4.085,4.06,4.06,19
20110501|2010-10-27 11:30,27,4.063,4.063,4.05,4.05,5
20110501|2010-10-27 12:00,27,4.042,4.049,4.033,4.033,10
20110501|2010-10-27 12:30,27,4.034,4.034,4.024,4.024,30
20110501|2010-10-27 13:00,27,4.034,4.056,4.034,4.041,65
20110501|2010-10-27 13:30,27,4.044,4.048,4.043,4.043,75
20110501|2010-10-27 14:00,27,4.043,4.043,4.04,4.042,36
20110501|2010-10-27 15:00,27,4.051,4.051,4.051,4.051,2
20110501|2010-10-27 15:30,27,4.049,4.049,4.049,4.049,1
20110501|2010-10-27 16:00,27,4.043,4.043,4.043,4.043,6
20110501|2010-10-28 00:30,28,4.055,4.055,4.055,4.055,7
20110501|2010-10-28 01:00,28,4.055,4.055,4.055,4.055,2
20110501|2010-10-28 01:30,28,4.055,4.055,4.055,4.055,1
20110501|2010-10-28 03:00,28,4.055,4.055,4.055,4.055,3
20110501|2010-10-28 03:30,28,4.055,4.055,4.055,4.055,23
20110501|2010-10-28 04:30,28,4.055,4.055,4.055,4.055,1
20110501|2010-10-28 07:00,28,4.055,4.055,4.044,4.044,12
20110501|2010-10-28 08:00,28,4.018,4.035,4.018,4.035,52
20110501|2010-10-28 08:30,28,4.037,4.037,3.955,3.966,29
20110501|2010-10-28 09:00,28,3.944,3.987,3.944,3.986,25
20110501|2010-10-28 09:30,28,4.022,4.047,4.021,4.028,29
20110501|2010-10-28 10:00,28,4.02,4.02,4.005,4.005,22
20110501|2010-10-28 10:30,28,3.997,3.997,3.966,3.968,36
20110501|2010-10-28 11:00,28,3.986,4.009,3.986,3.993,13
20110501|2010-10-28 11:30,28,4.004,4.033,4.004,4.026,71
20110501|2010-10-28 12:00,28,4.015,4.015,4.015,4.015,2
20110501|2010-10-28 12:30,28,4.07,4.079,4.07,4.078,14
20110501|2010-10-28 13:00,28,4.086,4.129,4.086,4.125,115
20110501|2010-10-28 13:30,28,4.119,4.153,4.119,4.145,21
20110501|2010-10-28 14:00,28,4.146,4.151,4.146,4.151,50
20110501|2010-10-28 14:30,28,4.146,4.146,4.132,4.132,2
20110501|2010-10-29 06:00,29,4.178,4.178,4.178,4.178,1
20110501|2010-10-29 07:00,29,4.167,4.171,4.166,4.169,6
20110501|2010-10-29 07:30,29,4.141,4.141,4.09,4.09,12
20110501|2010-10-29 08:00,29,4.085,4.133,4.076,4.11,33
20110501|2010-10-29 08:30,29,4.117,4.165,4.117,4.165,19
20110501|2010-10-29 09:00,29,4.165,4.19,4.163,4.184,29
20110501|2010-10-29 09:30,29,4.151,4.181,4.151,4.181,6
20110501|2010-10-29 10:00,29,4.189,4.192,4.165,4.165,25
20110501|2010-10-29 10:30,29,4.164,4.171,4.144,4.153,58
20110501|2010-10-29 11:00,29,4.154,4.158,4.143,4.158,15
20110501|2010-10-29 11:30,29,4.165,4.186,4.165,4.186,22
20110501|2010-10-29 12:00,29,4.175,4.182,4.168,4.177,24
20110501|2010-10-29 12:30,29,4.178,4.205,4.178,4.202,34
20110501|2010-10-29 13:00,29,4.196,4.22,4.196,4.22,34
20110501|2010-10-29 13:30,29,4.219,4.223,4.216,4.217,19
20110501|2010-10-29 14:00,29,4.215,4.215,4.215,4.215,1
20110501|2010-10-29 15:00,29,4.217,4.22,4.217,4.22,2
20110501|2010-10-29 15:30,29,4.224,4.224,4.224,4.224,1
20110501|2010-10-29 16:00,29,4.218,4.218,4.218,4.218,2
20110501|2010-11-01 06:00,1,4.298,4.298,4.296,4.296,3
20110501|2010-11-01 07:00,1,4.277,4.3,4.254,4.26,22
20110501|2010-11-01 07:30,1,4.235,4.246,4.235,4.246,4
20110501|2010-11-01 08:00,1,4.252,4.252,4.209,4.213,19
20110501|2010-11-01 08:30,1,4.21,4.21,4.171,4.178,33
20110501|2010-11-01 09:00,1,4.16,4.172,4.15,4.172,16
20110501|2010-11-01 09:30,1,4.179,4.19,4.169,4.19,16
20110501|2010-11-01 10:00,1,4.178,4.178,4.15,4.152,5
20110501|2010-11-01 10:30,1,4.154,4.17,4.153,4.153,20
20110501|2010-11-01 11:00,1,4.159,4.166,4.142,4.145,27
20110501|2010-11-01 11:30,1,4.147,4.147,4.127,4.127,77
20110501|2010-11-01 12:00,1,4.131,4.131,4.09,4.099,60
20110501|2010-11-01 12:30,1,4.101,4.101,4.098,4.098,12
20110501|2010-11-01 13:00,1,4.098,4.101,4.088,4.088,7
20110501|2010-11-01 13:30,1,4.092,4.092,4.086,4.091,14
20110501|2010-11-01 14:00,1,4.091,4.091,4.085,4.087,4
20110501|2010-11-01 15:00,1,4.094,4.094,4.094,4.094,1
20110501|2010-11-01 15:30,1,4.095,4.1,4.095,4.1,2
20110501|2010-11-02 07:00,2,4.065,4.065,4.055,4.055,41
20110501|2010-11-02 07:30,2,4.044,4.048,4.024,4.029,14
20110501|2010-11-02 08:00,2,4.047,4.07,4.039,4.039,64
20110501|2010-11-02 08:30,2,4.031,4.08,4.029,4.08,53
20110501|2010-11-02 09:00,2,4.09,4.1,4.074,4.1,100
20110501|2010-11-02 09:30,2,4.107,4.12,4.106,4.117,21
20110501|2010-11-02 10:00,2,4.123,4.13,4.105,4.13,10
20110501|2010-11-02 10:30,2,4.131,4.14,4.131,4.135,26
20110501|2010-11-02 11:00,2,4.137,4.15,4.117,4.15,66
20110501|2010-11-02 11:30,2,4.113,4.113,4.077,4.095,30
20110501|2010-11-02 12:00,2,4.098,4.122,4.098,4.12,28
20110501|2010-11-02 12:30,2,4.093,4.102,4.093,4.099,17
20110501|2010-11-02 13:00,2,4.117,4.127,4.086,4.109,22
20110501|2010-11-02 13:30,2,4.12,4.123,4.12,4.123,2
20110501|2010-11-02 14:00,2,4.129,4.129,4.129,4.129,1
20110501|2010-11-02 14:30,2,4.126,4.126,4.125,4.125,2
20110501|2010-11-02 15:00,2,4.135,4.135,4.135,4.135,1
20110501|2010-11-02 15:30,2,4.14,4.14,4.14,4.14,1
20110501|2010-11-03 04:30,3,4.13,4.13,4.13,4.13,3
20110501|2010-11-03 07:00,3,4.104,4.104,4.104,4.104,2
20110501|2010-11-03 07:30,3,4.102,4.12,4.1,4.1,85
20110501|2010-11-03 08:00,3,4.098,4.12,4.079,4.104,39
20110501|2010-11-03 08:30,3,4.094,4.095,4.076,4.076,23
20110501|2010-11-03 09:00,3,4.079,4.079,4.06,4.06,37
20110501|2010-11-03 09:30,3,4.064,4.082,4.064,4.082,24
20110501|2010-11-03 10:00,3,4.08,4.085,4.08,4.084,14
20110501|2010-11-03 10:30,3,4.082,4.082,4.064,4.067,5
20110501|2010-11-03 11:00,3,4.064,4.064,4.05,4.056,26
20110501|2010-11-03 11:30,3,4.067,4.079,4.067,4.079,9
20110501|2010-11-03 12:00,3,4.066,4.067,4.066,4.066,3
20110501|2010-11-03 12:30,3,4.077,4.077,4.061,4.072,37
20110501|2010-11-03 13:00,3,4.069,4.072,4.069,4.072,5
20110501|2010-11-03 13:30,3,4.092,4.092,4.082,4.084,11
20110501|2010-11-03 14:00,3,4.085,4.085,4.085,4.085,1
20110501|2010-11-03 14:30,3,4.088,4.089,4.088,4.089,6
20110501|2010-11-03 15:00,3,4.088,4.088,4.086,4.086,7
20110501|2010-11-04 07:00,4,4.111,4.121,4.109,4.121,9
20110501|2010-11-04 07:30,4,4.121,4.127,4.102,4.127,6
20110501|2010-11-04 08:00,4,4.116,4.116,4.088,4.098,95
20110501|2010-11-04 08:30,4,4.101,4.102,4.076,4.085,12
20110501|2010-11-04 09:00,4,4.078,4.096,4.078,4.096,13
20110501|2010-11-04 09:30,4,4.037,4.101,4.009,4.019,171
20110501|2010-11-04 10:00,4,4.01,4.024,4,4.014,67
20110501|2010-11-04 10:30,4,4.018,4.038,4.018,4.036,41
20110501|2010-11-04 11:00,4,4.032,4.033,4.028,4.03,8
20110501|2010-11-04 11:30,4,4.02,4.039,4.015,4.017,85
20110501|2010-11-04 12:00,4,4.025,4.065,4.025,4.062,121
20110501|2010-11-04 12:30,4,4.056,4.091,4.047,4.091,200
20110501|2010-11-04 13:00,4,4.091,4.1,4.075,4.092,21
20110501|2010-11-04 13:30,4,4.094,4.094,4.082,4.082,21
20110501|2010-11-04 14:00,4,4.083,4.085,4.083,4.085,2
20110501|2010-11-04 15:00,4,4.093,4.093,4.093,4.093,1
20110501|2010-11-04 21:30,5,4.097,4.098,4.097,4.098,2
20110501|2010-11-05 06:30,5,4.102,4.102,4.102,4.102,1
20110501|2010-11-05 07:00,5,4.104,4.104,4.104,4.104,1
20110501|2010-11-05 07:30,5,4.111,4.111,4.11,4.11,11
20110501|2010-11-05 08:00,5,4.119,4.146,4.119,4.138,57
20110501|2010-11-05 08:30,5,4.138,4.138,4.121,4.121,121
20110501|2010-11-05 09:00,5,4.124,4.13,4.12,4.12,51
20110501|2010-11-05 09:30,5,4.105,4.105,4.07,4.088,43
20110501|2010-11-05 10:00,5,4.09,4.09,4.07,4.07,3
20110501|2010-11-05 10:30,5,4.08,4.085,4.075,4.085,3
20110501|2010-11-05 11:00,5,4.094,4.105,4.094,4.105,11
20110501|2010-11-05 11:30,5,4.105,4.119,4.105,4.115,66
20110501|2010-11-05 12:00,5,4.111,4.111,4.109,4.109,8
20110501|2010-11-05 12:30,5,4.121,4.123,4.118,4.118,22
20110501|2010-11-05 13:00,5,4.112,4.142,4.112,4.139,60
20110501|2010-11-05 13:30,5,4.141,4.141,4.133,4.133,3
20110501|2010-11-07 21:00,8,4.179,4.179,4.179,4.179,3
20110501|2010-11-07 21:30,8,4.168,4.168,4.168,4.168,2
20110501|2010-11-07 22:00,8,4.17,4.17,4.17,4.17,1
20110501|2010-11-07 22:30,8,4.163,4.163,4.163,4.163,25
20110501|2010-11-07 23:30,8,4.163,4.163,4.163,4.163,7
20110501|2010-11-08 00:30,8,4.163,4.163,4.163,4.163,6
20110501|2010-11-08 01:00,8,4.163,4.163,4.163,4.163,5
20110501|2010-11-08 01:30,8,4.163,4.163,4.163,4.163,7
20110501|2010-11-08 07:30,8,4.155,4.16,4.155,4.16,4
20110501|2010-11-08 08:00,8,4.161,4.22,4.148,4.206,224
20110501|2010-11-08 08:30,8,4.202,4.234,4.202,4.234,47
20110501|2010-11-08 09:00,8,4.225,4.225,4.2,4.2,44
20110501|2010-11-08 09:30,8,4.222,4.228,4.215,4.228,22
20110501|2010-11-08 10:00,8,4.233,4.233,4.233,4.233,1
20110501|2010-11-08 10:30,8,4.24,4.242,4.23,4.23,25
20110501|2010-11-08 11:00,8,4.203,4.203,4.201,4.201,9
20110501|2010-11-08 11:30,8,4.2,4.228,4.2,4.211,20
20110501|2010-11-08 12:00,8,4.22,4.224,4.216,4.224,19
20110501|2010-11-08 12:30,8,4.225,4.226,4.214,4.223,27
20110501|2010-11-08 13:00,8,4.229,4.26,4.215,4.25,96
20110501|2010-11-08 13:30,8,4.24,4.241,4.24,4.241,4
20110501|2010-11-08 14:00,8,4.242,4.244,4.242,4.244,2
20110501|2010-11-08 14:30,8,4.256,4.256,4.245,4.245,10
20110501|2010-11-08 16:00,8,4.27,4.27,4.27,4.27,1
20110501|2010-11-09 03:00,9,4.315,4.315,4.315,4.315,5
20110501|2010-11-09 06:30,9,4.29,4.29,4.29,4.29,1
20110501|2010-11-09 07:00,9,4.287,4.287,4.285,4.285,4
20110501|2010-11-09 07:30,9,4.283,4.318,4.283,4.291,14
20110501|2010-11-09 08:00,9,4.316,4.316,4.265,4.265,25
20110501|2010-11-09 08:30,9,4.267,4.267,4.231,4.254,47
20110501|2010-11-09 09:00,9,4.24,4.24,4.23,4.238,18
20110501|2010-11-09 09:30,9,4.233,4.258,4.231,4.258,17
20110501|2010-11-09 10:00,9,4.259,4.269,4.259,4.269,8
20110501|2010-11-09 10:30,9,4.251,4.251,4.243,4.249,26
20110501|2010-11-09 11:30,9,4.275,4.275,4.275,4.275,1
20110501|2010-11-09 12:00,9,4.268,4.293,4.268,4.293,65
20110501|2010-11-09 12:30,9,4.285,4.295,4.285,4.295,40
20110501|2010-11-09 13:00,9,4.3,4.323,4.289,4.323,74
20110501|2010-11-09 13:30,9,4.32,4.32,4.319,4.319,8
20110501|2010-11-09 14:00,9,4.319,4.322,4.316,4.322,15
20110501|2010-11-09 14:30,9,4.319,4.319,4.31,4.31,2
20110501|2010-11-09 15:30,9,4.321,4.321,4.321,4.321,5
20110501|2010-11-09 16:00,9,4.321,4.321,4.321,4.321,40
20110501|2010-11-09 20:30,10,4.3,4.3,4.3,4.3,1
20110501|2010-11-10 02:30,10,4.309,4.319,4.307,4.319,7
20110501|2010-11-10 03:00,10,4.32,4.32,4.32,4.32,1
20110501|2010-11-10 07:00,10,4.344,4.345,4.343,4.345,12
20110501|2010-11-10 07:30,10,4.339,4.339,4.334,4.337,4
20110501|2010-11-10 08:00,10,4.337,4.337,4.298,4.318,52
20110501|2010-11-10 08:30,10,4.316,4.316,4.3,4.301,22
20110501|2010-11-10 09:00,10,4.309,4.309,4.305,4.305,4
20110501|2010-11-10 09:30,10,4.311,4.313,4.286,4.286,112
20110501|2010-11-10 10:00,10,4.284,4.292,4.282,4.292,3
20110501|2010-11-10 10:30,10,4.281,4.283,4.25,4.283,48
20110501|2010-11-10 11:00,10,4.295,4.338,4.231,4.247,139
20110501|2010-11-10 11:30,10,4.24,4.246,4.225,4.227,53
20110501|2010-11-10 12:00,10,4.223,4.225,4.223,4.225,28
20110501|2010-11-10 12:30,10,4.209,4.224,4.2,4.2,32
20110501|2010-11-10 13:00,10,4.203,4.234,4.196,4.234,27
20110501|2010-11-10 13:30,10,4.222,4.226,4.219,4.22,5
20110501|2010-11-10 14:00,10,4.219,4.219,4.219,4.219,1
20110501|2010-11-10 14:30,10,4.227,4.227,4.227,4.227,4
20110501|2010-11-10 15:00,10,4.227,4.227,4.225,4.225,10
20110501|2010-11-11 03:00,11,4.276,4.286,4.276,4.285,4
20110501|2010-11-11 04:30,11,4.291,4.291,4.291,4.291,1
20110501|2010-11-11 05:00,11,4.275,4.275,4.275,4.275,1
20110501|2010-11-11 05:30,11,4.284,4.284,4.284,4.284,1
20110501|2010-11-11 06:00,11,4.24,4.24,4.238,4.239,4
20110501|2010-11-11 06:30,11,4.239,4.239,4.238,4.238,2
20110501|2010-11-11 07:30,11,4.217,4.217,4.181,4.193,92
20110501|2010-11-11 08:00,11,4.208,4.214,4.188,4.214,33
20110501|2010-11-11 08:30,11,4.214,4.218,4.203,4.203,11
20110501|2010-11-11 09:00,11,4.206,4.206,4.198,4.198,2
20110501|2010-11-11 09:30,11,4.202,4.204,4.189,4.193,21
20110501|2010-11-11 10:00,11,4.197,4.197,4.189,4.189,16
20110501|2010-11-11 10:30,11,4.192,4.2,4.161,4.172,214
20110501|2010-11-11 11:00,11,4.169,4.175,4.159,4.159,3
20110501|2010-11-11 11:30,11,4.142,4.142,4.126,4.131,47
20110501|2010-11-11 12:00,11,4.136,4.142,4.126,4.141,23
20110501|2010-11-11 12:30,11,4.155,4.155,4.15,4.15,4
20110501|2010-11-11 13:00,11,4.143,4.144,4.129,4.13,11
20110501|2010-11-11 13:30,11,4.13,4.132,4.13,4.132,6
20110501|2010-11-11 14:00,11,4.146,4.147,4.146,4.147,14
20110501|2010-11-11 14:30,11,4.135,4.135,4.135,4.135,3
20110501|2010-11-11 15:00,11,4.133,4.133,4.133,4.133,1
20110501|2010-11-11 20:00,12,4.1,4.1,4.1,4.1,1
20110501|2010-11-12 04:00,12,4.101,4.101,4.1,4.1,5
20110501|2010-11-12 06:00,12,4.11,4.14,4.11,4.14,4
20110501|2010-11-12 06:30,12,4.112,4.112,4.112,4.112,1
20110501|2010-11-12 07:00,12,4.111,4.111,4.111,4.111,1
20110501|2010-11-12 07:30,12,4.102,4.103,4.073,4.073,22
20110501|2010-11-12 08:00,12,4.065,4.065,4.047,4.048,68
20110501|2010-11-12 08:30,12,4.077,4.077,4.069,4.076,9
20110501|2010-11-12 09:00,12,4.092,4.096,4.086,4.096,6
20110501|2010-11-12 09:30,12,4.094,4.097,4.077,4.097,13
20110501|2010-11-12 10:00,12,4.077,4.077,4.06,4.06,7
20110501|2010-11-12 10:30,12,4.057,4.057,4.027,4.029,23
20110501|2010-11-12 11:00,12,4.035,4.048,4.033,4.033,24
20110501|2010-11-12 11:30,12,4.028,4.034,4.028,4.032,8
20110501|2010-11-12 12:00,12,4.027,4.027,4.01,4.014,201
20110501|2010-11-12 12:30,12,4.012,4.024,4.006,4.006,24
20110501|2010-11-12 13:00,12,4.007,4.012,4.005,4.008,47
20110501|2010-11-12 13:30,12,4.008,4.023,4.008,4.018,29
20110501|2010-11-12 14:00,12,4.017,4.017,4.016,4.016,5
20110501|2010-11-12 14:30,12,4.034,4.035,4.034,4.035,5
20110501|2010-11-12 15:00,12,4.031,4.031,4.031,4.031,3
20110501|2010-11-12 15:30,12,4.03,4.03,4.03,4.03,2
20110501|2010-11-14 21:30,15,4,4,4,4,1
20110501|2010-11-15 04:30,15,4.034,4.034,4.031,4.031,7
20110501|2010-11-15 06:00,15,4.034,4.034,4.034,4.034,4
20110501|2010-11-15 07:00,15,4.006,4.006,4.006,4.006,1
20110501|2010-11-15 07:30,15,4.002,4.002,3.991,3.991,2
20110501|2010-11-15 08:00,15,3.991,3.999,3.977,3.977,8
20110501|2010-11-15 08:30,15,3.985,3.985,3.954,3.954,9
20110501|2010-11-15 09:00,15,3.952,3.952,3.919,3.922,11
20110501|2010-11-15 09:30,15,3.94,3.949,3.936,3.949,6
20110501|2010-11-15 10:00,15,3.936,3.947,3.935,3.947,160
20110501|2010-11-15 10:30,15,3.955,4.003,3.955,3.995,324
20110501|2010-11-15 11:00,15,3.977,3.977,3.95,3.957,12
20110501|2010-11-15 11:30,15,3.974,3.974,3.964,3.964,3
20110501|2010-11-15 12:00,15,3.972,3.992,3.972,3.991,16
20110501|2010-11-15 12:30,15,3.999,4.009,3.999,4,13
20110501|2010-11-15 13:00,15,4.011,4.037,4.008,4.033,28
20110501|2010-11-15 13:30,15,4.034,4.04,4.034,4.04,5
20110501|2010-11-15 14:00,15,4.04,4.044,4.04,4.04,4
20110501|2010-11-15 14:30,15,4.034,4.034,4.034,4.034,1
20110501|2010-11-15 15:00,15,4.031,4.031,4.031,4.031,1
20110501|2010-11-16 05:00,16,4.005,4.005,4.005,4.005,1
20110501|2010-11-16 06:00,16,4.004,4.004,4.004,4.004,10
20110501|2010-11-16 06:30,16,4.01,4.01,4.01,4.01,5
20110501|2010-11-16 07:00,16,4.03,4.033,4.03,4.033,3
20110501|2010-11-16 07:30,16,4.02,4.033,4.008,4.033,7
20110501|2010-11-16 08:00,16,4.03,4.07,4.03,4.07,26
20110501|2010-11-16 08:30,16,4.06,4.062,4.049,4.049,27
20110501|2010-11-16 09:30,16,4.05,4.05,4.037,4.047,36
20110501|2010-11-16 10:00,16,4.045,4.048,4.018,4.018,7
20110501|2010-11-16 10:30,16,4.018,4.018,3.98,3.98,17
20110501|2010-11-16 11:00,16,4.01,4.033,4,4.029,9
20110501|2010-11-16 11:30,16,4.01,4.015,4.01,4.015,2
20110501|2010-11-16 12:00,16,4.003,4.018,4.003,4.005,16
20110501|2010-11-16 12:30,16,4.013,4.018,4.005,4.017,10
20110501|2010-11-16 13:00,16,4.005,4.005,4.002,4.004,5
20110501|2010-11-16 13:30,16,4.005,4.005,4.005,4.005,1
20110501|2010-11-16 14:00,16,4.006,4.006,4,4.001,6
20110501|2010-11-16 14:30,16,4.01,4.01,4.01,4.01,1
20110501|2010-11-16 15:00,16,4.01,4.01,4.01,4.01,1
20110501|2010-11-17 01:00,17,3.981,3.981,3.981,3.981,1
20110501|2010-11-17 06:00,17,4.035,4.035,4.035,4.035,1
20110501|2010-11-17 07:00,17,4.045,4.045,4.032,4.045,11
20110501|2010-11-17 07:30,17,4.045,4.057,4.045,4.052,21
20110501|2010-11-17 08:00,17,4.055,4.1,4.055,4.1,200
20110501|2010-11-17 08:30,17,4.077,4.095,4.069,4.095,27
20110501|2010-11-17 09:00,17,4.086,4.086,4.071,4.071,18
20110501|2010-11-17 09:30,17,4.089,4.099,4.085,4.099,45
20110501|2010-11-17 10:00,17,4.11,4.12,4.09,4.101,238
20110501|2010-11-17 10:30,17,4.076,4.1,4.076,4.085,60
20110501|2010-11-17 11:00,17,4.072,4.075,4.06,4.06,21
20110501|2010-11-17 11:30,17,4.071,4.085,4.071,4.073,19
20110501|2010-11-17 12:30,17,4.073,4.085,4.07,4.084,15
20110501|2010-11-17 13:00,17,4.105,4.176,4.105,4.166,77
20110501|2010-11-17 13:30,17,4.152,4.155,4.144,4.148,26
20110501|2010-11-17 14:00,17,4.146,4.151,4.146,4.151,2
20110501|2010-11-17 14:30,17,4.153,4.153,4.153,4.153,1
20110501|2010-11-18 05:00,18,4.163,4.163,4.16,4.16,5
20110501|2010-11-18 07:00,18,4.147,4.147,4.147,4.147,1
20110501|2010-11-18 07:30,18,4.128,4.13,4.122,4.122,4
20110501|2010-11-18 08:00,18,4.106,4.125,4.103,4.125,21
20110501|2010-11-18 08:30,18,4.137,4.137,4.121,4.123,22
20110501|2010-11-18 09:00,18,4.123,4.123,4.123,4.123,1
20110501|2010-11-18 09:30,18,4.115,4.115,4.051,4.053,126
20110501|2010-11-18 10:00,18,4.045,4.077,4.045,4.066,24
20110501|2010-11-18 10:30,18,4.06,4.087,4.059,4.081,23
20110501|2010-11-18 11:00,18,4.062,4.065,4.061,4.061,11
20110501|2010-11-18 11:30,18,4.1,4.107,4.1,4.1,11
20110501|2010-11-18 12:00,18,4.087,4.093,4.087,4.089,4
20110501|2010-11-18 12:30,18,4.097,4.194,4.097,4.151,47
20110501|2010-11-18 13:00,18,4.139,4.168,4.139,4.168,111
20110501|2010-11-18 13:30,18,4.168,4.173,4.168,4.173,6
20110501|2010-11-18 14:00,18,4.164,4.164,4.164,4.164,1
20110501|2010-11-18 14:30,18,4.17,4.17,4.17,4.17,2
20110501|2010-11-18 15:00,18,4.168,4.168,4.168,4.168,2
20110501|2010-11-18 23:30,19,4.147,4.147,4.147,4.147,1
20110501|2010-11-19 02:30,19,4.154,4.154,4.154,4.154,1
20110501|2010-11-19 06:30,19,4.135,4.135,4.135,4.135,1
20110501|2010-11-19 07:00,19,4.178,4.178,4.178,4.178,1
20110501|2010-11-19 07:30,19,4.182,4.2,4.182,4.192,7
20110501|2010-11-19 08:00,19,4.201,4.201,4.191,4.193,11
20110501|2010-11-19 08:30,19,4.212,4.222,4.208,4.222,30
20110501|2010-11-19 09:00,19,4.21,4.219,4.188,4.219,35
20110501|2010-11-19 09:30,19,4.219,4.233,4.218,4.223,38
20110501|2010-11-19 10:00,19,4.24,4.24,4.211,4.228,130
20110501|2010-11-19 10:30,19,4.205,4.229,4.196,4.226,13
20110501|2010-11-19 11:00,19,4.212,4.25,4.211,4.248,41
20110501|2010-11-19 11:30,19,4.25,4.25,4.25,4.25,10
20110501|2010-11-19 12:00,19,4.255,4.27,4.244,4.244,35
20110501|2010-11-19 12:30,19,4.259,4.259,4.234,4.245,60
20110501|2010-11-19 13:00,19,4.262,4.262,4.262,4.262,2
20110501|2010-11-19 13:30,19,4.262,4.265,4.262,4.265,10
20110501|2010-11-19 14:00,19,4.271,4.273,4.271,4.273,8
20110501|2010-11-19 14:30,19,4.273,4.273,4.273,4.273,1
20110501|2010-11-19 15:00,19,4.273,4.273,4.273,4.273,1
20110501|2010-11-21 23:30,22,4.3,4.3,4.3,4.3,1
20110501|2010-11-22 03:00,22,4.315,4.316,4.315,4.316,2
20110501|2010-11-22 07:00,22,4.272,4.276,4.27,4.276,5
20110501|2010-11-22 07:30,22,4.3,4.32,4.3,4.32,6
20110501|2010-11-22 08:00,22,4.326,4.326,4.281,4.288,53
20110501|2010-11-22 08:30,22,4.286,4.309,4.286,4.297,70
20110501|2010-11-22 09:00,22,4.272,4.272,4.25,4.257,47
20110501|2010-11-22 09:30,22,4.258,4.29,4.258,4.287,29
20110501|2010-11-22 10:00,22,4.254,4.287,4.247,4.287,17
20110501|2010-11-22 10:30,22,4.305,4.305,4.303,4.303,2
20110501|2010-11-22 11:00,22,4.308,4.309,4.305,4.305,4
20110501|2010-11-22 11:30,22,4.316,4.334,4.31,4.334,7
20110501|2010-11-22 12:00,22,4.335,4.335,4.317,4.328,41
20110501|2010-11-22 12:30,22,4.336,4.336,4.336,4.336,4
20110501|2010-11-22 13:00,22,4.332,4.372,4.331,4.365,48
20110501|2010-11-22 13:30,22,4.367,4.367,4.36,4.36,4
20110501|2010-11-22 14:00,22,4.356,4.356,4.356,4.356,1
20110501|2010-11-22 14:30,22,4.355,4.355,4.355,4.355,1
20110501|2010-11-22 15:30,22,4.365,4.365,4.348,4.348,2
20110501|2010-11-23 02:00,23,4.353,4.353,4.353,4.353,1
20110501|2010-11-23 06:30,23,4.328,4.331,4.314,4.314,81
20110501|2010-11-23 07:00,23,4.317,4.317,4.275,4.292,34
20110501|2010-11-23 07:30,23,4.305,4.305,4.265,4.287,11
20110501|2010-11-23 08:00,23,4.284,4.306,4.284,4.306,85
20110501|2010-11-23 08:30,23,4.305,4.317,4.305,4.315,135
20110501|2010-11-23 09:00,23,4.325,4.327,4.305,4.312,144
20110501|2010-11-23 09:30,23,4.31,4.326,4.31,4.32,32
20110501|2010-11-23 10:00,23,4.325,4.329,4.325,4.329,127
20110501|2010-11-23 10:30,23,4.324,4.324,4.324,4.324,1
20110501|2010-11-23 11:00,23,4.325,4.363,4.325,4.363,9
20110501|2010-11-23 11:30,23,4.35,4.35,4.35,4.35,1
20110501|2010-11-23 12:30,23,4.325,4.325,4.315,4.315,2
20110501|2010-11-23 13:00,23,4.335,4.35,4.335,4.349,18
20110501|2010-11-23 13:30,23,4.341,4.341,4.337,4.337,52
20110501|2010-11-23 14:00,23,4.339,4.339,4.339,4.339,1
20110501|2010-11-23 15:30,23,4.341,4.341,4.341,4.341,1
20110501|2010-11-24 03:30,24,4.367,4.367,4.367,4.367,3
20110501|2010-11-24 04:00,24,4.367,4.367,4.367,4.367,1
20110501|2010-11-24 07:00,24,4.335,4.335,4.307,4.307,54
20110501|2010-11-24 07:30,24,4.302,4.31,4.296,4.31,61
20110501|2010-11-24 08:00,24,4.311,4.311,4.285,4.289,104
20110501|2010-11-24 08:30,24,4.289,4.305,4.289,4.298,47
20110501|2010-11-24 09:00,24,4.297,4.321,4.296,4.299,67
20110501|2010-11-24 09:30,24,4.298,4.304,4.298,4.302,14
20110501|2010-11-24 10:00,24,4.31,4.313,4.304,4.304,22
20110501|2010-11-24 10:30,24,4.303,4.313,4.303,4.307,12
20110501|2010-11-24 11:00,24,4.38,4.419,4.379,4.408,51
20110501|2010-11-24 11:30,24,4.395,4.4,4.381,4.395,21
20110501|2010-11-24 12:00,24,4.407,4.412,4.407,4.409,7
20110501|2010-11-24 12:30,24,4.41,4.41,4.375,4.382,7
20110501|2010-11-24 13:00,24,4.374,4.374,4.323,4.331,84
20110501|2010-11-24 13:30,24,4.331,4.331,4.33,4.33,5
20110501|2010-11-24 14:00,24,4.338,4.338,4.338,4.338,1
20110501|2010-11-24 15:00,24,4.345,4.345,4.345,4.345,1
20110501|2010-11-24 16:00,24,4.35,4.35,4.35,4.35,1
20110501|2010-11-25 02:00,26,4.373,4.373,4.373,4.373,3
20110501|2010-11-25 03:30,26,4.381,4.381,4.378,4.379,6
20110501|2010-11-25 04:00,26,4.376,4.376,4.37,4.37,4
20110501|2010-11-25 04:30,26,4.372,4.372,4.371,4.371,3
20110501|2010-11-25 08:00,26,4.359,4.359,4.359,4.359,1
20110501|2010-11-25 08:30,26,4.333,4.336,4.323,4.323,32
20110501|2010-11-25 09:00,26,4.323,4.323,4.322,4.322,8
20110501|2010-11-25 09:30,26,4.323,4.339,4.323,4.336,9
20110501|2010-11-25 10:00,26,4.339,4.339,4.339,4.339,3
20110501|2010-11-25 10:30,26,4.344,4.344,4.344,4.344,6
20110501|2010-11-25 11:00,26,4.353,4.353,4.353,4.353,10
20110501|2010-11-25 22:30,26,4.341,4.341,4.341,4.341,1
20110501|2010-11-26 07:30,26,4.35,4.35,4.35,4.35,1
20110501|2010-11-26 08:00,26,4.372,4.372,4.356,4.357,38
20110501|2010-11-26 08:30,26,4.355,4.365,4.355,4.365,42
20110501|2010-11-26 09:00,26,4.37,4.385,4.37,4.385,4
20110501|2010-11-26 10:00,26,4.359,4.359,4.335,4.335,7
20110501|2010-11-26 10:30,26,4.34,4.342,4.34,4.342,15
20110501|2010-11-26 11:00,26,4.326,4.328,4.326,4.328,2
20110501|2010-11-26 11:30,26,4.339,4.339,4.339,4.339,1
20110501|2010-11-26 12:00,26,4.337,4.364,4.337,4.351,41
20110501|2010-11-26 12:30,26,4.352,4.352,4.352,4.352,1
20110501|2010-11-29 01:30,29,4.396,4.396,4.396,4.396,4
20110501|2010-11-29 04:30,29,4.401,4.401,4.401,4.401,2
20110501|2010-11-29 05:00,29,4.394,4.394,4.393,4.394,14
20110501|2010-11-29 06:00,29,4.42,4.42,4.414,4.414,2
20110501|2010-11-29 07:00,29,4.413,4.413,4.382,4.382,66
20110501|2010-11-29 07:30,29,4.38,4.403,4.375,4.403,53
20110501|2010-11-29 08:00,29,4.41,4.424,4.403,4.406,94
20110501|2010-11-29 08:30,29,4.379,4.379,4.342,4.344,74
20110501|2010-11-29 09:00,29,4.343,4.348,4.298,4.299,21
20110501|2010-11-29 09:30,29,4.324,4.324,4.323,4.323,15
20110501|2010-11-29 10:00,29,4.298,4.304,4.298,4.298,6
20110501|2010-11-29 10:30,29,4.281,4.281,4.199,4.199,97
20110501|2010-11-29 11:00,29,4.198,4.208,4.174,4.208,120
20110501|2010-11-29 11:30,29,4.174,4.174,4.167,4.167,8
20110501|2010-11-29 12:00,29,4.175,4.186,4.175,4.186,2
20110501|2010-11-29 12:30,29,4.168,4.2,4.168,4.2,12
20110501|2010-11-29 13:00,29,4.197,4.207,4.188,4.205,44
20110501|2010-11-29 13:30,29,4.201,4.203,4.201,4.203,14
20110501|2010-11-29 14:00,29,4.207,4.211,4.207,4.211,2
20110501|2010-11-29 14:30,29,4.204,4.204,4.204,4.204,1
20110501|2010-11-29 15:00,29,4.2,4.2,4.2,4.2,1
20110501|2010-11-29 15:30,29,4.197,4.197,4.197,4.197,2
20110501|2010-11-29 16:00,29,4.206,4.206,4.206,4.206,1
20110501|2010-11-30 06:00,30,4.198,4.202,4.198,4.202,5
20110501|2010-11-30 07:00,30,4.187,4.205,4.172,4.204,64
20110501|2010-11-30 07:30,30,4.202,4.23,4.201,4.23,11
20110501|2010-11-30 08:00,30,4.229,4.229,4.145,4.154,55
20110501|2010-11-30 08:30,30,4.157,4.157,4.13,4.149,71
20110501|2010-11-30 09:00,30,4.165,4.173,4.153,4.153,69
20110501|2010-11-30 09:30,30,4.159,4.159,4.144,4.156,11
20110501|2010-11-30 10:00,30,4.141,4.155,4.141,4.146,40
20110501|2010-11-30 10:30,30,4.149,4.171,4.149,4.165,13
20110501|2010-11-30 11:00,30,4.163,4.163,4.155,4.157,7
20110501|2010-11-30 11:30,30,4.165,4.175,4.161,4.175,9
20110501|2010-11-30 12:00,30,4.187,4.202,4.183,4.191,37
20110501|2010-11-30 12:30,30,4.191,4.192,4.191,4.192,5
20110501|2010-11-30 13:00,30,4.206,4.21,4.172,4.175,294
20110501|2010-11-30 13:30,30,4.176,4.187,4.175,4.18,31
20110501|2010-11-30 14:00,30,4.184,4.185,4.18,4.185,41
20110501|2010-11-30 14:30,30,4.194,4.194,4.194,4.194,2
20110501|2010-11-30 15:00,30,4.195,4.195,4.195,4.195,1
20110501|2010-11-30 15:30,30,4.202,4.202,4.202,4.202,1
20110501|2010-11-30 16:00,30,4.199,4.199,4.199,4.199,1
20110501|2010-12-01 01:30,1,4.211,4.211,4.211,4.211,1
20110501|2010-12-01 02:00,1,4.241,4.243,4.241,4.243,2
20110501|2010-12-01 02:30,1,4.228,4.228,4.228,4.228,2
20110501|2010-12-01 03:30,1,4.224,4.224,4.224,4.224,5
20110501|2010-12-01 07:00,1,4.212,4.224,4.212,4.224,2
20110501|2010-12-01 07:30,1,4.226,4.226,4.226,4.226,1
20110501|2010-12-01 08:00,1,4.199,4.209,4.176,4.192,96
20110501|2010-12-01 08:30,1,4.2,4.21,4.167,4.194,73
20110501|2010-12-01 09:00,1,4.187,4.187,4.187,4.187,1
20110501|2010-12-01 09:30,1,4.178,4.178,4.159,4.159,17
20110501|2010-12-01 10:00,1,4.17,4.2,4.167,4.2,17
20110501|2010-12-01 10:30,1,4.185,4.25,4.185,4.25,25
20110501|2010-12-01 11:00,1,4.249,4.249,4.24,4.24,5
20110501|2010-12-01 11:30,1,4.23,4.24,4.23,4.24,6
20110501|2010-12-01 12:00,1,4.235,4.273,4.235,4.258,33
20110501|2010-12-01 12:30,1,4.249,4.249,4.237,4.241,17
20110501|2010-12-01 13:00,1,4.24,4.242,4.202,4.242,54
20110501|2010-12-01 13:30,1,4.237,4.25,4.235,4.245,19
20110501|2010-12-01 14:00,1,4.239,4.25,4.237,4.25,5
20110501|2010-12-01 14:30,1,4.246,4.247,4.246,4.247,2
20110501|2010-12-01 16:00,1,4.262,4.263,4.262,4.263,2
20110501|2010-12-02 03:30,2,4.27,4.27,4.27,4.27,2
20110501|2010-12-02 05:30,2,4.28,4.281,4.28,4.281,4
20110501|2010-12-02 06:00,2,4.29,4.31,4.29,4.31,6
20110501|2010-12-02 06:30,2,4.31,4.31,4.31,4.31,1
20110501|2010-12-02 07:00,2,4.312,4.312,4.294,4.294,114
20110501|2010-12-02 07:30,2,4.299,4.313,4.294,4.313,11
20110501|2010-12-02 08:00,2,4.29,4.3,4.257,4.257,140
20110501|2010-12-02 08:30,2,4.269,4.29,4.264,4.287,9
20110501|2010-12-02 09:00,2,4.28,4.31,4.273,4.31,25
20110501|2010-12-02 09:30,2,4.264,4.284,4.247,4.265,20
20110501|2010-12-02 10:00,2,4.254,4.275,4.245,4.258,112
20110501|2010-12-02 10:30,2,4.249,4.249,4.199,4.199,7
20110501|2010-12-02 11:00,2,4.195,4.206,4.181,4.206,119
20110501|2010-12-02 11:30,2,4.213,4.222,4.195,4.195,3
20110501|2010-12-02 12:00,2,4.198,4.21,4.198,4.206,25
20110501|2010-12-02 12:30,2,4.232,4.245,4.222,4.241,16
20110501|2010-12-02 13:00,2,4.268,4.315,4.259,4.306,275
20110501|2010-12-02 13:30,2,4.297,4.297,4.287,4.287,12
20110501|2010-12-02 14:00,2,4.287,4.292,4.287,4.289,7
20110501|2010-12-02 14:30,2,4.296,4.297,4.293,4.293,16
20110501|2010-12-02 15:30,2,4.3,4.3,4.3,4.3,2
20110501|2010-12-02 16:00,2,4.305,4.305,4.305,4.305,1
20110501|2010-12-02 17:30,3,4.312,4.312,4.312,4.312,1
20110501|2010-12-03 03:00,3,4.285,4.288,4.285,4.288,6
20110501|2010-12-03 04:30,3,4.287,4.287,4.287,4.287,1
20110501|2010-12-03 07:30,3,4.3,4.3,4.3,4.3,15
20110501|2010-12-03 08:00,3,4.292,4.324,4.289,4.312,65
20110501|2010-12-03 08:30,3,4.33,4.332,4.323,4.331,9
20110501|2010-12-03 09:00,3,4.338,4.338,4.326,4.326,16
20110501|2010-12-03 09:30,3,4.325,4.325,4.315,4.315,12
20110501|2010-12-03 10:00,3,4.302,4.302,4.288,4.288,4
20110501|2010-12-03 10:30,3,4.294,4.294,4.256,4.275,31
20110501|2010-12-03 11:00,3,4.287,4.287,4.287,4.287,1
20110501|2010-12-03 11:30,3,4.288,4.288,4.288,4.288,3
20110501|2010-12-03 12:00,3,4.285,4.285,4.276,4.283,31
20110501|2010-12-03 12:30,3,4.276,4.312,4.276,4.312,26
20110501|2010-12-03 13:00,3,4.309,4.33,4.309,4.327,33
20110501|2010-12-03 13:30,3,4.313,4.319,4.306,4.306,15
20110501|2010-12-05 17:00,6,4.375,4.379,4.375,4.379,2
20110501|2010-12-05 20:30,6,4.377,4.377,4.377,4.377,1
20110501|2010-12-06 07:30,6,4.375,4.387,4.375,4.376,5
20110501|2010-12-06 08:00,6,4.414,4.425,4.402,4.408,49
20110501|2010-12-06 08:30,6,4.398,4.398,4.395,4.395,5
20110501|2010-12-06 09:00,6,4.407,4.426,4.407,4.424,28
20110501|2010-12-06 09:30,6,4.42,4.423,4.404,4.408,33
20110501|2010-12-06 10:00,6,4.401,4.418,4.39,4.418,61
20110501|2010-12-06 10:30,6,4.422,4.442,4.414,4.419,52
20110501|2010-12-06 11:00,6,4.426,4.426,4.401,4.402,33
20110501|2010-12-06 11:30,6,4.402,4.404,4.386,4.404,40
20110501|2010-12-06 12:00,6,4.402,4.402,4.399,4.399,2
20110501|2010-12-06 12:30,6,4.407,4.455,4.407,4.455,45
20110501|2010-12-06 13:00,6,4.446,4.455,4.415,4.426,72
20110501|2010-12-06 13:30,6,4.425,4.425,4.425,4.425,7
20110501|2010-12-06 14:00,6,4.43,4.43,4.43,4.43,5
20110501|2010-12-06 14:30,6,4.43,4.43,4.43,4.43,5
20110501|2010-12-06 15:00,6,4.437,4.437,4.432,4.432,12
20110501|2010-12-06 15:30,6,4.432,4.432,4.432,4.432,2
20110501|2010-12-06 21:00,7,4.459,4.459,4.459,4.459,1
20110501|2010-12-07 00:30,7,4.426,4.426,4.426,4.426,1
20110501|2010-12-07 04:00,7,4.469,4.479,4.469,4.479,8
20110501|2010-12-07 04:30,7,4.484,4.487,4.484,4.487,3
20110501|2010-12-07 06:00,7,4.473,4.477,4.473,4.477,3
20110501|2010-12-07 06:30,7,4.467,4.467,4.448,4.448,49
20110501|2010-12-07 07:00,7,4.448,4.448,4.43,4.442,61
20110501|2010-12-07 07:30,7,4.448,4.449,4.426,4.445,24
20110501|2010-12-07 08:00,7,4.425,4.439,4.42,4.434,64
20110501|2010-12-07 08:30,7,4.438,4.443,4.438,4.438,18
20110501|2010-12-07 09:00,7,4.44,4.44,4.425,4.433,24
20110501|2010-12-07 09:30,7,4.445,4.448,4.44,4.442,24
20110501|2010-12-07 10:00,7,4.443,4.447,4.443,4.447,7
20110501|2010-12-07 10:30,7,4.45,4.464,4.449,4.46,43
20110501|2010-12-07 11:00,7,4.431,4.431,4.395,4.395,146
20110501|2010-12-07 11:30,7,4.385,4.389,4.385,4.387,29
20110501|2010-12-07 12:00,7,4.407,4.407,4.386,4.391,31
20110501|2010-12-07 12:30,7,4.379,4.385,4.356,4.356,73
20110501|2010-12-07 13:00,7,4.376,4.378,4.366,4.369,16
20110501|2010-12-07 13:30,7,4.37,4.371,4.369,4.37,17
20110501|2010-12-07 14:00,7,4.371,4.371,4.371,4.371,82
20110501|2010-12-07 14:30,7,4.373,4.373,4.373,4.373,1
20110501|2010-12-07 15:00,7,4.381,4.386,4.371,4.371,24
20110501|2010-12-07 17:30,8,4.363,4.363,4.363,4.363,14
20110501|2010-12-08 01:00,8,4.381,4.381,4.381,4.381,1
20110501|2010-12-08 03:00,8,4.382,4.382,4.382,4.382,1
20110501|2010-12-08 04:00,8,4.386,4.386,4.386,4.386,1
20110501|2010-12-08 07:00,8,4.41,4.439,4.41,4.439,21
20110501|2010-12-08 07:30,8,4.435,4.451,4.423,4.439,132
20110501|2010-12-08 08:00,8,4.443,4.503,4.443,4.487,128
20110501|2010-12-08 08:30,8,4.49,4.497,4.47,4.48,87
20110501|2010-12-08 09:00,8,4.477,4.477,4.47,4.47,20
20110501|2010-12-08 09:30,8,4.472,4.491,4.472,4.491,10
20110501|2010-12-08 10:00,8,4.486,4.486,4.475,4.483,17
20110501|2010-12-08 10:30,8,4.499,4.499,4.474,4.495,23
20110501|2010-12-08 11:00,8,4.495,4.495,4.482,4.489,23
20110501|2010-12-08 11:30,8,4.495,4.501,4.483,4.495,14
20110501|2010-12-08 12:00,8,4.494,4.505,4.494,4.505,139
20110501|2010-12-08 12:30,8,4.511,4.511,4.502,4.502,68
20110501|2010-12-08 13:00,8,4.516,4.552,4.516,4.543,235
20110501|2010-12-08 13:30,8,4.543,4.543,4.535,4.535,113
20110501|2010-12-08 14:00,8,4.529,4.531,4.518,4.522,48
20110501|2010-12-08 14:30,8,4.524,4.524,4.524,4.524,1
20110501|2010-12-08 15:00,8,4.523,4.535,4.523,4.534,8
20110501|2010-12-08 16:00,8,4.543,4.543,4.543,4.543,1
20110501|2010-12-08 18:30,9,4.545,4.545,4.545,4.545,1
20110501|2010-12-09 03:30,9,4.553,4.559,4.553,4.559,12
20110501|2010-12-09 05:00,9,4.558,4.559,4.535,4.537,10
20110501|2010-12-09 06:00,9,4.55,4.55,4.547,4.547,2
20110501|2010-12-09 06:30,9,4.547,4.547,4.547,4.547,1
20110501|2010-12-09 07:00,9,4.525,4.526,4.524,4.525,50
20110501|2010-12-09 07:30,9,4.514,4.514,4.509,4.509,12
20110501|2010-12-09 08:00,9,4.524,4.524,4.489,4.495,62
20110501|2010-12-09 08:30,9,4.498,4.498,4.492,4.497,124
20110501|2010-12-09 09:00,9,4.518,4.523,4.518,4.519,52
20110501|2010-12-09 09:30,9,4.553,4.553,4.469,4.513,176
20110501|2010-12-09 10:00,9,4.515,4.515,4.481,4.481,61
20110501|2010-12-09 10:30,9,4.469,4.469,4.444,4.449,56
20110501|2010-12-09 11:00,9,4.448,4.448,4.421,4.426,29
20110501|2010-12-09 11:30,9,4.428,4.431,4.417,4.422,39
20110501|2010-12-09 12:00,9,4.428,4.432,4.412,4.412,20
20110501|2010-12-09 12:30,9,4.418,4.425,4.394,4.395,12
20110501|2010-12-09 13:00,9,4.404,4.412,4.402,4.402,37
20110501|2010-12-09 13:30,9,4.4,4.407,4.4,4.407,27
20110501|2010-12-09 14:30,9,4.402,4.402,4.402,4.402,1
20110501|2010-12-09 15:00,9,4.393,4.393,4.392,4.392,8
20110501|2010-12-09 20:30,10,4.411,4.411,4.411,4.411,1
20110501|2010-12-09 21:30,10,4.408,4.408,4.408,4.408,1
20110501|2010-12-10 05:30,10,4.402,4.402,4.402,4.402,2
20110501|2010-12-10 06:30,10,4.382,4.386,4.382,4.386,2
20110501|2010-12-10 07:00,10,4.38,4.38,4.38,4.38,5
20110501|2010-12-10 07:30,10,4.36,4.379,4.36,4.377,4
20110501|2010-12-10 08:00,10,4.357,4.361,4.337,4.343,23
20110501|2010-12-10 08:30,10,4.361,4.381,4.358,4.376,139
20110501|2010-12-10 09:00,10,4.358,4.369,4.337,4.337,12
20110501|2010-12-10 09:30,10,4.348,4.376,4.348,4.376,7
20110501|2010-12-10 10:00,10,4.37,4.384,4.359,4.367,28
20110501|2010-12-10 10:30,10,4.372,4.385,4.372,4.375,7
20110501|2010-12-10 11:00,10,4.398,4.432,4.398,4.425,14
20110501|2010-12-10 11:30,10,4.432,4.432,4.428,4.43,8
20110501|2010-12-10 12:00,10,4.4,4.4,4.396,4.396,9
20110501|2010-12-10 12:30,10,4.401,4.408,4.388,4.408,26
20110501|2010-12-10 13:00,10,4.404,4.411,4.381,4.4,26
20110501|2010-12-10 13:30,10,4.41,4.41,4.399,4.399,6
20110501|2010-12-10 14:00,10,4.401,4.401,4.398,4.4,10
20110501|2010-12-10 14:30,10,4.395,4.395,4.395,4.395,1
20110501|2010-12-13 07:00,13,4.486,4.51,4.486,4.51,12
20110501|2010-12-13 07:30,13,4.505,4.505,4.472,4.472,11
20110501|2010-12-13 08:00,13,4.491,4.491,4.459,4.472,56
20110501|2010-12-13 08:30,13,4.466,4.473,4.424,4.424,49
20110501|2010-12-13 09:00,13,4.421,4.429,4.409,4.409,30
20110501|2010-12-13 09:30,13,4.392,4.393,4.359,4.361,45
20110501|2010-12-13 10:00,13,4.33,4.354,4.327,4.354,24
20110501|2010-12-13 10:30,13,4.365,4.398,4.365,4.395,56
20110501|2010-12-13 11:00,13,4.39,4.41,4.372,4.372,7
20110501|2010-12-13 12:00,13,4.403,4.41,4.403,4.41,2
20110501|2010-12-13 12:30,13,4.416,4.416,4.39,4.407,38
20110501|2010-12-13 13:00,13,4.41,4.422,4.409,4.413,118
20110501|2010-12-13 13:30,13,4.413,4.415,4.412,4.415,6
20110501|2010-12-13 14:00,13,4.412,4.412,4.412,4.412,1
20110501|2010-12-13 15:30,13,4.416,4.416,4.416,4.416,1
20110501|2010-12-14 07:00,14,4.39,4.391,4.39,4.391,3
20110501|2010-12-14 07:30,14,4.388,4.39,4.36,4.367,22
20110501|2010-12-14 08:00,14,4.36,4.361,4.339,4.339,48
20110501|2010-12-14 08:30,14,4.35,4.356,4.347,4.352,41
20110501|2010-12-14 09:00,14,4.352,4.352,4.345,4.347,21
20110501|2010-12-14 09:30,14,4.341,4.344,4.331,4.344,37
20110501|2010-12-14 10:00,14,4.338,4.35,4.33,4.33,10
20110501|2010-12-14 10:30,14,4.341,4.35,4.282,4.282,27
20110501|2010-12-14 11:00,14,4.291,4.291,4.284,4.284,34
20110501|2010-12-14 11:30,14,4.296,4.296,4.291,4.291,12
20110501|2010-12-14 12:00,14,4.305,4.306,4.295,4.295,29
20110501|2010-12-14 12:30,14,4.287,4.297,4.287,4.297,21
20110501|2010-12-14 13:00,14,4.272,4.275,4.272,4.274,20
20110501|2010-12-14 14:00,14,4.283,4.283,4.282,4.282,2
20110501|2010-12-14 14:30,14,4.278,4.278,4.278,4.278,1
20110501|2010-12-14 15:30,14,4.284,4.284,4.284,4.284,2
20110501|2010-12-15 00:30,15,4.269,4.269,4.269,4.269,1
20110501|2010-12-15 06:00,15,4.242,4.242,4.241,4.241,7
20110501|2010-12-15 06:30,15,4.248,4.248,4.248,4.248,1
20110501|2010-12-15 07:00,15,4.252,4.258,4.252,4.257,7
20110501|2010-12-15 07:30,15,4.24,4.24,4.238,4.24,3
20110501|2010-12-15 08:00,15,4.252,4.28,4.25,4.28,34
20110501|2010-12-15 08:30,15,4.267,4.268,4.259,4.259,10
20110501|2010-12-15 09:00,15,4.253,4.259,4.244,4.245,60
20110501|2010-12-15 09:30,15,4.244,4.262,4.243,4.245,7
20110501|2010-12-15 10:00,15,4.246,4.246,4.218,4.244,31
20110501|2010-12-15 10:30,15,4.245,4.275,4.244,4.254,74
20110501|2010-12-15 11:30,15,4.244,4.244,4.241,4.241,5
20110501|2010-12-15 12:00,15,4.238,4.238,4.237,4.237,5
20110501|2010-12-15 12:30,15,4.227,4.227,4.227,4.227,1
20110501|2010-12-15 13:00,15,4.242,4.256,4.242,4.247,119
20110501|2010-12-15 13:30,15,4.248,4.253,4.247,4.253,13
20110501|2010-12-15 14:00,15,4.257,4.26,4.255,4.26,32
20110501|2010-12-15 14:30,15,4.257,4.257,4.257,4.257,2
20110501|2010-12-16 04:00,16,4.239,4.239,4.239,4.239,3
20110501|2010-12-16 04:30,16,4.234,4.234,4.234,4.234,2
20110501|2010-12-16 06:00,16,4.193,4.193,4.191,4.191,2
20110501|2010-12-16 06:30,16,4.192,4.192,4.192,4.192,1
20110501|2010-12-16 07:00,16,4.2,4.209,4.2,4.209,11
20110501|2010-12-16 07:30,16,4.212,4.212,4.199,4.199,8
20110501|2010-12-16 08:00,16,4.196,4.196,4.18,4.18,50
20110501|2010-12-16 08:30,16,4.198,4.2,4.196,4.198,17
20110501|2010-12-16 09:00,16,4.196,4.202,4.188,4.2,56
20110501|2010-12-16 09:30,16,4.203,4.203,4.111,4.12,168
20110501|2010-12-16 10:00,16,4.118,4.124,4.098,4.1,29
20110501|2010-12-16 10:30,16,4.096,4.119,4.096,4.106,43
20110501|2010-12-16 11:00,16,4.101,4.107,4.101,4.107,16
20110501|2010-12-16 11:30,16,4.097,4.104,4.092,4.104,47
20110501|2010-12-16 12:00,16,4.1,4.101,4.1,4.101,10
20110501|2010-12-16 12:30,16,4.118,4.125,4.113,4.119,54
20110501|2010-12-16 13:00,16,4.12,4.125,4.104,4.105,76
20110501|2010-12-16 13:30,16,4.106,4.106,4.099,4.101,13
20110501|2010-12-16 14:00,16,4.095,4.1,4.088,4.088,55
20110501|2010-12-16 14:30,16,4.086,4.086,4.086,4.086,1
20110501|2010-12-16 15:00,16,4.086,4.088,4.086,4.088,2
20110501|2010-12-16 15:30,16,4.088,4.088,4.088,4.088,3
20110501|2010-12-17 02:30,17,4.064,4.064,4.064,4.064,1
20110501|2010-12-17 05:00,17,4.056,4.056,4.055,4.055,12
20110501|2010-12-17 07:00,17,4.047,4.048,4.031,4.032,8
20110501|2010-12-17 07:30,17,4.035,4.05,4.02,4.05,43
20110501|2010-12-17 08:00,17,4.046,4.089,4.045,4.075,408
20110501|2010-12-17 08:30,17,4.073,4.097,4.073,4.093,33
20110501|2010-12-17 09:00,17,4.097,4.111,4.097,4.101,29
20110501|2010-12-17 09:30,17,4.106,4.106,4.099,4.105,12
20110501|2010-12-17 10:00,17,4.107,4.111,4.089,4.111,46
20110501|2010-12-17 10:30,17,4.124,4.125,4.116,4.122,41
20110501|2010-12-17 11:00,17,4.125,4.144,4.123,4.144,39
20110501|2010-12-17 11:30,17,4.145,4.162,4.145,4.155,37
20110501|2010-12-17 12:00,17,4.15,4.17,4.145,4.145,55
20110501|2010-12-17 12:30,17,4.154,4.16,4.141,4.141,7
20110501|2010-12-17 13:00,17,4.144,4.144,4.119,4.133,344
20110501|2010-12-17 13:30,17,4.131,4.138,4.129,4.138,15
20110501|2010-12-17 14:00,17,4.138,4.139,4.134,4.134,12
20110501|2010-12-17 14:30,17,4.139,4.139,4.139,4.139,1
20110501|2010-12-17 15:00,17,4.129,4.129,4.129,4.129,1
20110501|2010-12-20 03:30,20,4.077,4.077,4.077,4.077,1
20110501|2010-12-20 06:30,20,4.131,4.143,4.131,4.143,3
20110501|2010-12-20 07:00,20,4.173,4.173,4.17,4.17,2
20110501|2010-12-20 07:30,20,4.176,4.176,4.165,4.165,4
20110501|2010-12-20 08:00,20,4.148,4.167,4.145,4.167,7
20110501|2010-12-20 08:30,20,4.153,4.153,4.151,4.151,2
20110501|2010-12-20 09:00,20,4.149,4.149,4.123,4.131,25
20110501|2010-12-20 09:30,20,4.144,4.151,4.144,4.144,29
20110501|2010-12-20 10:00,20,4.165,4.168,4.165,4.168,8
20110501|2010-12-20 10:30,20,4.175,4.194,4.174,4.192,31
20110501|2010-12-20 11:00,20,4.182,4.205,4.18,4.198,25
20110501|2010-12-20 11:30,20,4.191,4.205,4.191,4.205,6
20110501|2010-12-20 12:00,20,4.217,4.22,4.208,4.217,20
20110501|2010-12-20 12:30,20,4.203,4.213,4.194,4.213,35
20110501|2010-12-20 13:00,20,4.212,4.29,4.212,4.29,51
20110501|2010-12-20 13:30,20,4.294,4.294,4.285,4.293,24
20110501|2010-12-20 14:00,20,4.299,4.299,4.297,4.299,7
20110501|2010-12-20 14:30,20,4.294,4.294,4.292,4.294,5
20110501|2010-12-20 15:00,20,4.289,4.289,4.284,4.287,4
20110501|2010-12-20 15:30,20,4.289,4.29,4.287,4.29,3
20110501|2010-12-21 05:30,21,4.267,4.267,4.267,4.267,1
20110501|2010-12-21 06:30,21,4.261,4.261,4.261,4.261,1
20110501|2010-12-21 07:00,21,4.248,4.265,4.248,4.265,2
20110501|2010-12-21 07:30,21,4.254,4.254,4.232,4.24,17
20110501|2010-12-21 08:00,21,4.21,4.214,4.197,4.201,80
20110501|2010-12-21 08:30,21,4.21,4.223,4.21,4.214,70
20110501|2010-12-21 09:00,21,4.217,4.23,4.217,4.225,48
20110501|2010-12-21 09:30,21,4.217,4.222,4.214,4.222,53
20110501|2010-12-21 10:00,21,4.239,4.239,4.219,4.219,12
20110501|2010-12-21 10:30,21,4.22,4.22,4.195,4.208,243
20110501|2010-12-21 11:00,21,4.208,4.208,4.18,4.18,112
20110501|2010-12-21 11:30,21,4.187,4.187,4.18,4.18,3
20110501|2010-12-21 12:00,21,4.19,4.2,4.19,4.2,46
20110501|2010-12-21 12:30,21,4.183,4.183,4.164,4.176,63
20110501|2010-12-21 13:00,21,4.167,4.168,4.137,4.139,48
20110501|2010-12-21 13:30,21,4.138,4.155,4.138,4.15,20
20110501|2010-12-21 14:00,21,4.153,4.153,4.153,4.153,1
20110501|2010-12-21 14:30,21,4.164,4.164,4.16,4.16,4
20110501|2010-12-22 02:00,22,4.153,4.153,4.153,4.153,1
20110501|2010-12-22 06:00,22,4.12,4.12,4.12,4.12,1
20110501|2010-12-22 06:30,22,4.111,4.111,4.101,4.102,46
20110501|2010-12-22 07:00,22,4.101,4.11,4.101,4.108,16
20110501|2010-12-22 07:30,22,4.1,4.11,4.098,4.1,45
20110501|2010-12-22 08:00,22,4.105,4.131,4.102,4.102,134
20110501|2010-12-22 08:30,22,4.097,4.099,4.066,4.074,125
20110501|2010-12-22 09:00,22,4.074,4.084,4.074,4.08,8
20110501|2010-12-22 09:30,22,4.078,4.092,4.072,4.083,37
20110501|2010-12-22 10:00,22,4.082,4.097,4.082,4.097,7
20110501|2010-12-22 10:30,22,4.121,4.145,4.121,4.143,17
20110501|2010-12-22 11:00,22,4.146,4.171,4.134,4.159,100
20110501|2010-12-22 11:30,22,4.166,4.166,4.154,4.154,5
20110501|2010-12-22 12:00,22,4.159,4.185,4.159,4.173,17
20110501|2010-12-22 12:30,22,4.175,4.213,4.175,4.213,3
20110501|2010-12-22 13:00,22,4.21,4.23,4.21,4.229,135
20110501|2010-12-22 13:30,22,4.214,4.214,4.209,4.209,3
20110501|2010-12-22 14:00,22,4.206,4.206,4.206,4.206,1
20110501|2010-12-23 07:00,23,4.163,4.18,4.163,4.18,8
20110501|2010-12-23 07:30,23,4.188,4.194,4.179,4.179,6
20110501|2010-12-23 08:00,23,4.18,4.184,4.16,4.184,96
20110501|2010-12-23 08:30,23,4.183,4.183,4.171,4.178,21
20110501|2010-12-23 09:00,23,4.178,4.178,4.16,4.16,79
20110501|2010-12-23 09:30,23,4.149,4.202,4.149,4.183,71
20110501|2010-12-23 10:00,23,4.188,4.203,4.181,4.203,17
20110501|2010-12-23 10:30,23,4.185,4.185,4.181,4.185,36
20110501|2010-12-23 11:00,23,4.195,4.207,4.175,4.175,86
20110501|2010-12-23 11:30,23,4.194,4.194,4.192,4.192,13
20110501|2010-12-23 12:00,23,4.19,4.198,4.19,4.198,5
20110501|2010-12-23 12:30,23,4.19,4.19,4.175,4.175,17
20110501|2010-12-23 13:00,23,4.179,4.179,4.174,4.177,4
20110501|2010-12-23 13:30,23,4.178,4.178,4.17,4.17,4
20110501|2010-12-23 15:30,23,4.171,4.171,4.171,4.171,1
20110501|2010-12-27 05:30,27,4.124,4.124,4.124,4.124,3
20110501|2010-12-27 06:00,27,4.125,4.125,4.125,4.125,1
20110501|2010-12-27 07:30,27,4.141,4.141,4.141,4.141,1
20110501|2010-12-27 08:00,27,4.155,4.167,4.145,4.146,52
20110501|2010-12-27 08:30,27,4.147,4.147,4.127,4.127,5
20110501|2010-12-27 09:00,27,4.129,4.135,4.126,4.126,15
20110501|2010-12-27 09:30,27,4.135,4.138,4.126,4.126,90
20110501|2010-12-27 10:00,27,4.141,4.141,4.127,4.127,7
20110501|2010-12-27 10:30,27,4.118,4.132,4.118,4.13,7
20110501|2010-12-27 11:00,27,4.133,4.133,4.115,4.115,20
20110501|2010-12-27 12:00,27,4.11,4.125,4.11,4.125,10
20110501|2010-12-27 12:30,27,4.137,4.141,4.13,4.141,105
20110501|2010-12-27 13:00,27,4.148,4.211,4.148,4.211,227
20110501|2010-12-27 13:30,27,4.212,4.218,4.199,4.199,117
20110501|2010-12-27 14:30,27,4.19,4.19,4.186,4.186,6
20110501|2010-12-27 15:00,27,4.181,4.181,4.18,4.18,3
20110501|2010-12-27 15:30,27,4.188,4.188,4.188,4.188,1
20110501|2010-12-28 07:00,28,4.178,4.178,4.175,4.175,2
20110501|2010-12-28 07:30,28,4.2,4.215,4.2,4.215,3
20110501|2010-12-28 08:00,28,4.226,4.226,4.217,4.217,35
20110501|2010-12-28 08:30,28,4.205,4.206,4.187,4.2,14
20110501|2010-12-28 09:00,28,4.201,4.205,4.201,4.205,19
20110501|2010-12-28 09:30,28,4.205,4.205,4.203,4.203,13
20110501|2010-12-28 10:00,28,4.203,4.21,4.202,4.21,26
20110501|2010-12-28 10:30,28,4.212,4.225,4.21,4.219,25
20110501|2010-12-28 11:00,28,4.23,4.318,4.23,4.306,242
20110501|2010-12-28 11:30,28,4.305,4.33,4.305,4.328,37
20110501|2010-12-28 12:00,28,4.332,4.332,4.311,4.311,140
20110501|2010-12-28 12:30,28,4.294,4.294,4.27,4.291,12
20110501|2010-12-28 13:00,28,4.291,4.307,4.291,4.299,46
20110501|2010-12-28 13:30,28,4.306,4.307,4.306,4.307,4
20110501|2010-12-28 14:00,28,4.3,4.3,4.3,4.3,1
20110501|2010-12-28 14:30,28,4.3,4.3,4.3,4.3,5
20110501|2010-12-28 15:00,28,4.304,4.304,4.304,4.304,1
20110501|2010-12-28 15:30,28,4.315,4.315,4.315,4.315,1
20110501|2010-12-28 21:00,29,4.275,4.275,4.275,4.275,1
20110501|2010-12-29 04:00,29,4.272,4.277,4.272,4.277,9
20110501|2010-12-29 05:30,29,4.291,4.291,4.291,4.291,1
20110501|2010-12-29 07:30,29,4.292,4.32,4.278,4.32,15
20110501|2010-12-29 08:00,29,4.321,4.321,4.297,4.303,57
20110501|2010-12-29 08:30,29,4.296,4.296,4.239,4.263,140
20110501|2010-12-29 09:00,29,4.267,4.281,4.261,4.265,35
20110501|2010-12-29 09:30,29,4.268,4.306,4.266,4.303,193
20110501|2010-12-29 10:00,29,4.305,4.314,4.282,4.297,91
20110501|2010-12-29 10:30,29,4.299,4.299,4.284,4.284,11
20110501|2010-12-29 11:00,29,4.288,4.288,4.272,4.286,143
20110501|2010-12-29 11:30,29,4.292,4.307,4.292,4.302,7
20110501|2010-12-29 12:00,29,4.299,4.299,4.292,4.294,5
20110501|2010-12-29 12:30,29,4.308,4.31,4.291,4.299,30
20110501|2010-12-29 13:00,29,4.302,4.324,4.302,4.324,322
20110501|2010-12-29 13:30,29,4.317,4.322,4.316,4.32,23
20110501|2010-12-29 14:00,29,4.317,4.32,4.316,4.319,7
20110501|2010-12-29 14:30,29,4.318,4.324,4.318,4.324,6
20110501|2010-12-29 15:00,29,4.326,4.339,4.326,4.335,8
20110501|2010-12-29 15:30,29,4.331,4.342,4.331,4.342,5
20110501|2010-12-29 16:00,29,4.341,4.341,4.341,4.341,1
20110501|2010-12-30 02:30,30,4.343,4.343,4.343,4.343,5
20110501|2010-12-30 05:30,30,4.361,4.366,4.361,4.366,78
20110501|2010-12-30 06:00,30,4.372,4.372,4.372,4.372,15
20110501|2010-12-30 06:30,30,4.369,4.389,4.369,4.389,11
20110501|2010-12-30 07:00,30,4.382,4.383,4.366,4.366,43
20110501|2010-12-30 07:30,30,4.366,4.379,4.359,4.359,59
20110501|2010-12-30 08:00,30,4.359,4.385,4.352,4.375,207
20110501|2010-12-30 08:30,30,4.374,4.374,4.353,4.369,38
20110501|2010-12-30 09:00,30,4.359,4.367,4.355,4.365,75
20110501|2010-12-30 09:30,30,4.32,4.356,4.32,4.334,46
20110501|2010-12-30 10:00,30,4.334,4.335,4.281,4.281,61
20110501|2010-12-30 10:30,30,4.269,4.296,4.269,4.284,44
20110501|2010-12-30 11:00,30,4.284,4.312,4.282,4.289,36
20110501|2010-12-30 11:30,30,4.29,4.299,4.29,4.299,4
20110501|2010-12-30 12:00,30,4.296,4.304,4.294,4.297,11
20110501|2010-12-30 12:30,30,4.289,4.313,4.282,4.313,33
20110501|2010-12-30 13:00,30,4.313,4.37,4.31,4.368,131
20110501|2010-12-30 13:30,30,4.37,4.372,4.361,4.361,79
20110501|2010-12-30 14:00,30,4.355,4.362,4.347,4.349,48
20110501|2010-12-30 14:30,30,4.351,4.351,4.343,4.345,16
20110501|2010-12-30 15:00,30,4.347,4.353,4.347,4.353,4
20110501|2010-12-30 15:30,30,4.357,4.36,4.357,4.36,2
20110501|2010-12-30 16:00,30,4.346,4.346,4.346,4.346,1
20110501|2010-12-30 21:00,31,4.348,4.348,4.348,4.348,2
20110501|2010-12-31 05:00,31,4.381,4.389,4.381,4.389,5
20110501|2010-12-31 06:00,31,4.378,4.378,4.378,4.378,1
20110501|2010-12-31 06:30,31,4.383,4.383,4.383,4.383,1
20110501|2010-12-31 07:00,31,4.386,4.392,4.386,4.387,6
20110501|2010-12-31 07:30,31,4.374,4.375,4.372,4.373,8
20110501|2010-12-31 08:00,31,4.384,4.393,4.382,4.391,55
20110501|2010-12-31 08:30,31,4.391,4.392,4.372,4.391,55
20110501|2010-12-31 09:00,31,4.395,4.395,4.384,4.384,20
20110501|2010-12-31 09:30,31,4.386,4.422,4.386,4.422,32
20110501|2010-12-31 10:00,31,4.421,4.457,4.414,4.453,52
20110501|2010-12-31 10:30,31,4.456,4.462,4.426,4.446,82
20110501|2010-12-31 11:00,31,4.44,4.44,4.424,4.439,25
20110501|2010-12-31 11:30,31,4.44,4.44,4.412,4.412,47
20110501|2010-12-31 12:00,31,4.413,4.425,4.412,4.419,32
20110501|2010-12-31 12:30,31,4.417,4.444,4.417,4.444,40
20110501|2010-12-31 13:00,31,4.454,4.455,4.421,4.447,818
20110501|2010-12-31 13:30,31,4.434,4.436,4.427,4.427,15
20110501|2010-12-31 14:00,31,4.428,4.428,4.428,4.428,1
20110501|2011-01-02 17:00,3,4.51,4.518,4.51,4.518,5
20110501|2011-01-02 18:00,3,4.528,4.528,4.528,4.528,1
20110501|2011-01-02 20:30,3,4.535,4.535,4.535,4.535,1
20110501|2011-01-03 01:00,3,4.559,4.567,4.557,4.567,4
20110501|2011-01-03 01:30,3,4.552,4.552,4.546,4.546,4
20110501|2011-01-03 03:00,3,4.518,4.518,4.518,4.518,1
20110501|2011-01-03 04:00,3,4.525,4.525,4.525,4.525,2
20110501|2011-01-03 05:00,3,4.536,4.536,4.535,4.535,2
20110501|2011-01-03 05:30,3,4.543,4.543,4.543,4.543,1
20110501|2011-01-03 06:00,3,4.548,4.579,4.548,4.579,9
20110501|2011-01-03 06:30,3,4.581,4.582,4.569,4.573,30
20110501|2011-01-03 07:00,3,4.574,4.578,4.547,4.547,42
20110501|2011-01-03 07:30,3,4.546,4.561,4.543,4.55,28
20110501|2011-01-03 08:00,3,4.549,4.577,4.547,4.559,263
20110501|2011-01-03 08:30,3,4.55,4.564,4.528,4.528,127
20110501|2011-01-03 09:00,3,4.539,4.547,4.516,4.546,100
20110501|2011-01-03 09:30,3,4.544,4.562,4.544,4.562,42
20110501|2011-01-03 10:00,3,4.557,4.557,4.541,4.552,58
20110501|2011-01-03 10:30,3,4.556,4.568,4.547,4.567,75
20110501|2011-01-03 11:00,3,4.567,4.58,4.552,4.57,211
20110501|2011-01-03 11:30,3,4.572,4.582,4.568,4.572,73
20110501|2011-01-03 12:00,3,4.57,4.59,4.57,4.586,78
20110501|2011-01-03 12:30,3,4.587,4.62,4.573,4.613,192
20110501|2011-01-03 13:00,3,4.612,4.612,4.575,4.604,358
20110501|2011-01-03 13:30,3,4.606,4.606,4.591,4.595,39
20110501|2011-01-03 14:00,3,4.591,4.597,4.588,4.597,18
20110501|2011-01-03 14:30,3,4.585,4.59,4.58,4.59,13
20110501|2011-01-03 15:00,3,4.583,4.585,4.578,4.578,11
20110501|2011-01-03 15:30,3,4.593,4.602,4.593,4.602,5
20110501|2011-01-03 16:00,3,4.602,4.602,4.597,4.599,4
20110501|2011-01-03 20:00,4,4.602,4.602,4.602,4.602,4
20110501|2011-01-03 20:30,4,4.606,4.606,4.606,4.606,1
20110501|2011-01-03 22:00,4,4.585,4.585,4.585,4.585,1
20110501|2011-01-03 23:00,4,4.609,4.609,4.609,4.609,1
20110501|2011-01-04 01:30,4,4.604,4.604,4.604,4.604,1
20110501|2011-01-04 03:30,4,4.621,4.624,4.62,4.621,7
20110501|2011-01-04 04:00,4,4.622,4.626,4.622,4.626,10
20110501|2011-01-04 04:30,4,4.628,4.631,4.628,4.631,14
20110501|2011-01-04 05:00,4,4.634,4.634,4.633,4.633,2
20110501|2011-01-04 05:30,4,4.632,4.633,4.63,4.633,8
20110501|2011-01-04 06:00,4,4.64,4.64,4.64,4.64,1
20110501|2011-01-04 06:30,4,4.65,4.653,4.647,4.653,12
20110501|2011-01-04 07:00,4,4.651,4.651,4.621,4.624,78
20110501|2011-01-04 07:30,4,4.608,4.614,4.575,4.612,70
20110501|2011-01-04 08:00,4,4.611,4.621,4.596,4.613,349
20110501|2011-01-04 08:30,4,4.597,4.597,4.555,4.576,131
20110501|2011-01-04 09:00,4,4.577,4.577,4.532,4.535,133
20110501|2011-01-04 09:30,4,4.533,4.549,4.52,4.549,126
20110501|2011-01-04 10:00,4,4.547,4.583,4.547,4.574,243
20110501|2011-01-04 10:30,4,4.58,4.583,4.55,4.561,196
20110501|2011-01-04 11:00,4,4.571,4.585,4.565,4.574,344
20110501|2011-01-04 11:30,4,4.574,4.574,4.55,4.564,58
20110501|2011-01-04 12:00,4,4.566,4.576,4.566,4.576,23
20110501|2011-01-04 12:30,4,4.579,4.596,4.579,4.59,68
20110501|2011-01-04 13:00,4,4.6,4.619,4.58,4.615,288
20110501|2011-01-04 13:30,4,4.611,4.611,4.6,4.603,36
20110501|2011-01-04 14:00,4,4.593,4.593,4.567,4.567,52
20110501|2011-01-04 14:30,4,4.565,4.565,4.552,4.556,21
20110501|2011-01-04 15:00,4,4.558,4.564,4.558,4.563,13
20110501|2011-01-04 15:30,4,4.557,4.558,4.557,4.558,2
20110501|2011-01-05 02:30,5,4.544,4.544,4.544,4.544,1
20110501|2011-01-05 03:00,5,4.554,4.554,4.554,4.554,1
20110501|2011-01-05 04:00,5,4.557,4.557,4.553,4.557,3
20110501|2011-01-05 04:30,5,4.551,4.551,4.551,4.551,1
20110501|2011-01-05 05:00,5,4.551,4.551,4.551,4.551,1
20110501|2011-01-05 05:30,5,4.56,4.56,4.558,4.558,2
20110501|2011-01-05 06:00,5,4.558,4.569,4.545,4.545,6
20110501|2011-01-05 06:30,5,4.555,4.555,4.538,4.54,10
20110501|2011-01-05 07:00,5,4.554,4.555,4.508,4.508,16
20110501|2011-01-05 07:30,5,4.505,4.533,4.497,4.499,165
20110501|2011-01-05 08:00,5,4.502,4.531,4.498,4.515,334
20110501|2011-01-05 08:30,5,4.517,4.537,4.516,4.537,23
20110501|2011-01-05 09:00,5,4.542,4.545,4.528,4.536,60
20110501|2011-01-05 09:30,5,4.537,4.542,4.531,4.533,212
20110501|2011-01-05 10:00,5,4.535,4.537,4.46,4.475,92
20110501|2011-01-05 10:30,5,4.472,4.472,4.435,4.437,111
20110501|2011-01-05 11:00,5,4.435,4.474,4.426,4.467,116
20110501|2011-01-05 11:30,5,4.461,4.466,4.432,4.444,50
20110501|2011-01-05 12:00,5,4.449,4.469,4.445,4.467,17
20110501|2011-01-05 12:30,5,4.464,4.476,4.425,4.435,28
20110501|2011-01-05 13:00,5,4.44,4.454,4.433,4.436,134
20110501|2011-01-05 13:30,5,4.438,4.438,4.418,4.418,47
20110501|2011-01-05 14:00,5,4.421,4.428,4.421,4.428,9
20110501|2011-01-05 14:30,5,4.437,4.444,4.437,4.444,4
20110501|2011-01-05 15:00,5,4.447,4.448,4.446,4.446,12
20110501|2011-01-05 15:30,5,4.441,4.443,4.438,4.443,19
20110501|2011-01-05 16:00,5,4.444,4.444,4.444,4.444,2
20110501|2011-01-05 17:00,6,4.449,4.449,4.449,4.449,1
20110501|2011-01-05 20:30,6,4.48,4.48,4.48,4.48,13
20110501|2011-01-05 21:00,6,4.48,4.48,4.48,4.48,7
20110501|2011-01-05 23:00,6,4.494,4.494,4.494,4.494,1
20110501|2011-01-06 03:00,6,4.514,4.514,4.51,4.511,3
20110501|2011-01-06 04:00,6,4.501,4.501,4.501,4.501,1
20110501|2011-01-06 05:00,6,4.512,4.512,4.51,4.51,3
20110501|2011-01-06 05:30,6,4.504,4.504,4.503,4.503,3
20110501|2011-01-06 06:00,6,4.506,4.506,4.489,4.489,5
20110501|2011-01-06 06:30,6,4.501,4.502,4.493,4.494,6
20110501|2011-01-06 07:00,6,4.483,4.493,4.483,4.492,4
20110501|2011-01-06 07:30,6,4.497,4.502,4.478,4.478,33
20110501|2011-01-06 08:00,6,4.477,4.508,4.474,4.49,200
20110501|2011-01-06 08:30,6,4.491,4.494,4.448,4.451,48
20110501|2011-01-06 09:00,6,4.459,4.468,4.427,4.427,107
20110501|2011-01-06 09:30,6,4.497,4.537,4.497,4.528,141
20110501|2011-01-06 10:00,6,4.526,4.55,4.509,4.526,88
20110501|2011-01-06 10:30,6,4.539,4.565,4.496,4.524,212
20110501|2011-01-06 11:00,6,4.525,4.525,4.43,4.446,219
20110501|2011-01-06 11:30,6,4.443,4.448,4.435,4.44,108
20110501|2011-01-06 12:00,6,4.435,4.435,4.371,4.413,323
20110501|2011-01-06 12:30,6,4.41,4.41,4.359,4.395,86
20110501|2011-01-06 13:00,6,4.389,4.428,4.386,4.413,109
20110501|2011-01-06 13:30,6,4.412,4.412,4.395,4.408,19
20110501|2011-01-06 14:00,6,4.407,4.409,4.401,4.401,4
20110501|2011-01-06 14:30,6,4.399,4.399,4.379,4.38,28
20110501|2011-01-06 15:00,6,4.377,4.38,4.375,4.38,3
20110501|2011-01-06 15:30,6,4.381,4.383,4.375,4.383,37
20110501|2011-01-06 16:00,6,4.389,4.39,4.389,4.39,10
20110501|2011-01-06 19:30,7,4.363,4.363,4.363,4.363,1
20110501|2011-01-06 21:30,7,4.372,4.372,4.372,4.372,1
20110501|2011-01-07 02:00,7,4.393,4.393,4.383,4.383,3
20110501|2011-01-07 02:30,7,4.38,4.38,4.375,4.375,6
20110501|2011-01-07 04:30,7,4.388,4.406,4.388,4.4,5
20110501|2011-01-07 05:00,7,4.403,4.403,4.403,4.403,1
20110501|2011-01-07 05:30,7,4.404,4.408,4.4,4.4,3
20110501|2011-01-07 06:00,7,4.395,4.395,4.395,4.395,1
20110501|2011-01-07 06:30,7,4.387,4.387,4.37,4.371,14
20110501|2011-01-07 07:00,7,4.369,4.394,4.363,4.376,44
20110501|2011-01-07 07:30,7,4.377,4.415,4.376,4.41,81
20110501|2011-01-07 08:00,7,4.407,4.435,4.406,4.41,92
20110501|2011-01-07 08:30,7,4.405,4.405,4.374,4.403,103
20110501|2011-01-07 09:00,7,4.4,4.4,4.349,4.352,172
20110501|2011-01-07 09:30,7,4.358,4.392,4.357,4.38,82
20110501|2011-01-07 10:00,7,4.38,4.382,4.352,4.354,55
20110501|2011-01-07 10:30,7,4.355,4.369,4.335,4.349,436
20110501|2011-01-07 11:00,7,4.354,4.363,4.342,4.348,70
20110501|2011-01-07 11:30,7,4.341,4.369,4.321,4.362,97
20110501|2011-01-07 12:00,7,4.375,4.394,4.365,4.391,27
20110501|2011-01-07 12:30,7,4.389,4.419,4.37,4.416,81
20110501|2011-01-07 13:00,7,4.413,4.436,4.371,4.431,287
20110501|2011-01-07 13:30,7,4.424,4.436,4.422,4.431,66
20110501|2011-01-07 14:00,7,4.433,4.433,4.43,4.43,3
20110501|2011-01-07 14:30,7,4.435,4.435,4.427,4.427,14
20110501|2011-01-07 15:00,7,4.429,4.429,4.425,4.425,5
20110501|2011-01-07 15:30,7,4.422,4.426,4.422,4.426,3
20110501|2011-01-09 17:30,10,4.433,4.433,4.43,4.43,6
20110501|2011-01-09 18:00,10,4.443,4.443,4.443,4.443,5
20110501|2011-01-09 18:30,10,4.445,4.445,4.445,4.445,1
20110501|2011-01-09 19:00,10,4.43,4.43,4.43,4.43,4
20110501|2011-01-09 20:00,10,4.431,4.431,4.431,4.431,1
20110501|2011-01-09 21:30,10,4.42,4.42,4.42,4.42,1
20110501|2011-01-09 22:30,10,4.418,4.418,4.418,4.418,1
20110501|2011-01-10 02:00,10,4.437,4.437,4.437,4.437,1
20110501|2011-01-10 03:00,10,4.447,4.447,4.447,4.447,1
20110501|2011-01-10 03:30,10,4.456,4.46,4.454,4.454,3
20110501|2011-01-10 04:00,10,4.446,4.446,4.441,4.441,2
20110501|2011-01-10 04:30,10,4.432,4.432,4.424,4.425,5
20110501|2011-01-10 05:00,10,4.424,4.424,4.406,4.406,3
20110501|2011-01-10 05:30,10,4.421,4.429,4.421,4.428,6
20110501|2011-01-10 06:00,10,4.422,4.422,4.422,4.422,1
20110501|2011-01-10 06:30,10,4.411,4.431,4.411,4.429,6
20110501|2011-01-10 07:00,10,4.429,4.429,4.407,4.412,27
20110501|2011-01-10 07:30,10,4.408,4.408,4.378,4.394,49
20110501|2011-01-10 08:00,10,4.386,4.39,4.366,4.381,142
20110501|2011-01-10 08:30,10,4.387,4.409,4.378,4.383,26
20110501|2011-01-10 09:00,10,4.388,4.388,4.368,4.379,74
20110501|2011-01-10 09:30,10,4.383,4.397,4.378,4.394,170
20110501|2011-01-10 10:00,10,4.39,4.39,4.364,4.381,60
20110501|2011-01-10 10:30,10,4.387,4.387,4.342,4.352,69
20110501|2011-01-10 11:00,10,4.352,4.366,4.348,4.35,39
20110501|2011-01-10 11:30,10,4.347,4.381,4.347,4.378,27
20110501|2011-01-10 12:00,10,4.385,4.393,4.373,4.386,24
20110501|2011-01-10 12:30,10,4.383,4.404,4.381,4.4,96
20110501|2011-01-10 13:00,10,4.402,4.425,4.385,4.425,195
20110501|2011-01-10 13:30,10,4.425,4.425,4.415,4.415,96
20110501|2011-01-10 14:00,10,4.415,4.418,4.401,4.404,37
20110501|2011-01-10 14:30,10,4.403,4.403,4.386,4.399,14
20110501|2011-01-10 15:30,10,4.392,4.393,4.389,4.393,3
20110501|2011-01-10 23:30,11,4.38,4.38,4.38,4.38,1
20110501|2011-01-11 00:00,11,4.38,4.38,4.379,4.379,3
20110501|2011-01-11 02:30,11,4.411,4.417,4.411,4.416,5
20110501|2011-01-11 04:00,11,4.409,4.414,4.409,4.414,2
20110501|2011-01-11 04:30,11,4.404,4.404,4.392,4.392,4
20110501|2011-01-11 05:00,11,4.403,4.403,4.403,4.403,1
20110501|2011-01-11 05:30,11,4.43,4.43,4.429,4.429,4
20110501|2011-01-11 06:00,11,4.428,4.431,4.415,4.416,9
20110501|2011-01-11 06:30,11,4.415,4.415,4.408,4.408,6
20110501|2011-01-11 07:00,11,4.409,4.409,4.387,4.387,39
20110501|2011-01-11 07:30,11,4.388,4.403,4.386,4.398,82
20110501|2011-01-11 08:00,11,4.399,4.41,4.37,4.377,138
20110501|2011-01-11 08:30,11,4.381,4.381,4.36,4.378,265
20110501|2011-01-11 09:00,11,4.378,4.392,4.374,4.39,102
20110501|2011-01-11 09:30,11,4.396,4.401,4.386,4.392,73
20110501|2011-01-11 10:00,11,4.392,4.416,4.392,4.407,279
20110501|2011-01-11 10:30,11,4.407,4.456,4.398,4.433,168
20110501|2011-01-11 11:00,11,4.431,4.457,4.431,4.442,86
20110501|2011-01-11 11:30,11,4.449,4.479,4.449,4.472,128
20110501|2011-01-11 12:00,11,4.476,4.49,4.466,4.475,73
20110501|2011-01-11 12:30,11,4.479,4.492,4.458,4.488,194
20110501|2011-01-11 13:00,11,4.493,4.51,4.487,4.507,380
20110501|2011-01-11 13:30,11,4.51,4.51,4.502,4.503,164
20110501|2011-01-11 14:00,11,4.504,4.507,4.492,4.492,9
20110501|2011-01-11 14:30,11,4.493,4.509,4.493,4.509,23
20110501|2011-01-11 15:00,11,4.513,4.518,4.513,4.518,5
20110501|2011-01-11 15:30,11,4.519,4.53,4.519,4.519,33
20110501|2011-01-11 20:30,12,4.525,4.525,4.525,4.525,1
20110501|2011-01-11 23:00,12,4.501,4.501,4.501,4.501,1
20110501|2011-01-12 01:00,12,4.52,4.522,4.52,4.522,2
20110501|2011-01-12 02:00,12,4.53,4.53,4.53,4.53,1
20110501|2011-01-12 03:00,12,4.537,4.537,4.533,4.533,2
20110501|2011-01-12 04:00,12,4.533,4.533,4.533,4.533,1
20110501|2011-01-12 04:30,12,4.526,4.555,4.526,4.555,11
20110501|2011-01-12 05:00,12,4.555,4.555,4.553,4.555,4
20110501|2011-01-12 05:30,12,4.556,4.556,4.555,4.555,4
20110501|2011-01-12 06:00,12,4.557,4.56,4.557,4.56,5
20110501|2011-01-12 06:30,12,4.56,4.56,4.534,4.541,8
20110501|2011-01-12 07:00,12,4.537,4.546,4.517,4.543,32
20110501|2011-01-12 07:30,12,4.53,4.544,4.521,4.542,40
20110501|2011-01-12 08:00,12,4.544,4.547,4.501,4.512,150
20110501|2011-01-12 08:30,12,4.513,4.517,4.49,4.511,128
20110501|2011-01-12 09:00,12,4.513,4.524,4.511,4.521,36
20110501|2011-01-12 09:30,12,4.52,4.52,4.502,4.504,63
20110501|2011-01-12 10:00,12,4.5,4.518,4.489,4.515,132
20110501|2011-01-12 10:30,12,4.516,4.558,4.498,4.508,412
20110501|2011-01-12 11:00,12,4.507,4.509,4.473,4.498,205
20110501|2011-01-12 11:30,12,4.489,4.509,4.48,4.502,37
20110501|2011-01-12 12:00,12,4.506,4.512,4.492,4.497,41
20110501|2011-01-12 12:30,12,4.507,4.524,4.482,4.484,137
20110501|2011-01-12 13:00,12,4.49,4.566,4.489,4.564,6164
20110501|2011-01-12 13:30,12,4.561,4.562,4.541,4.546,224
20110501|2011-01-12 14:00,12,4.547,4.547,4.523,4.523,141
20110501|2011-01-12 14:30,12,4.525,4.535,4.522,4.531,25
20110501|2011-01-12 15:00,12,4.532,4.535,4.529,4.531,8
20110501|2011-01-12 15:30,12,4.534,4.534,4.532,4.532,2
20110501|2011-01-13 03:30,13,4.523,4.523,4.523,4.523,1
20110501|2011-01-13 06:00,13,4.517,4.517,4.512,4.513,7
20110501|2011-01-13 06:30,13,4.515,4.515,4.511,4.514,10
20110501|2011-01-13 07:00,13,4.512,4.526,4.503,4.506,64
20110501|2011-01-13 07:30,13,4.504,4.508,4.498,4.502,55
20110501|2011-01-13 08:00,13,4.503,4.532,4.5,4.523,308
20110501|2011-01-13 08:30,13,4.518,4.526,4.518,4.522,154
20110501|2011-01-13 09:00,13,4.524,4.526,4.499,4.522,359
20110501|2011-01-13 09:30,13,4.49,4.491,4.437,4.457,648
20110501|2011-01-13 10:00,13,4.458,4.493,4.458,4.493,238
20110501|2011-01-13 10:30,13,4.485,4.485,4.449,4.459,82
20110501|2011-01-13 11:00,13,4.46,4.484,4.452,4.453,135
20110501|2011-01-13 11:30,13,4.451,4.475,4.447,4.47,50
20110501|2011-01-13 12:00,13,4.47,4.487,4.467,4.473,42
20110501|2011-01-13 12:30,13,4.467,4.486,4.454,4.484,60
20110501|2011-01-13 13:00,13,4.484,4.495,4.44,4.452,345
20110501|2011-01-13 13:30,13,4.453,4.453,4.437,4.447,151
20110501|2011-01-13 14:00,13,4.445,4.452,4.444,4.45,25
20110501|2011-01-13 14:30,13,4.451,4.455,4.445,4.454,58
20110501|2011-01-13 15:00,13,4.453,4.453,4.442,4.443,11
20110501|2011-01-13 15:30,13,4.443,4.443,4.443,4.443,1
20110501|2011-01-13 16:00,13,4.425,4.445,4.425,4.445,2
20110501|2011-01-13 17:00,14,4.46,4.46,4.46,4.46,20
20110501|2011-01-13 21:00,14,4.465,4.465,4.465,4.465,1
20110501|2011-01-13 21:30,14,4.468,4.468,4.468,4.468,1
20110501|2011-01-14 02:30,14,4.481,4.481,4.481,4.481,1
20110501|2011-01-14 03:30,14,4.47,4.47,4.468,4.468,2
20110501|2011-01-14 04:30,14,4.468,4.477,4.46,4.477,8
20110501|2011-01-14 05:30,14,4.474,4.474,4.474,4.474,1
20110501|2011-01-14 06:00,14,4.478,4.481,4.478,4.481,2
20110501|2011-01-14 06:30,14,4.472,4.481,4.458,4.458,6
20110501|2011-01-14 07:00,14,4.453,4.471,4.453,4.46,17
20110501|2011-01-14 07:30,14,4.454,4.489,4.454,4.486,79
20110501|2011-01-14 08:00,14,4.49,4.505,4.488,4.489,149
20110501|2011-01-14 08:30,14,4.491,4.496,4.474,4.48,113
20110501|2011-01-14 09:00,14,4.482,4.486,4.463,4.472,64
20110501|2011-01-14 09:30,14,4.466,4.474,4.451,4.457,86
20110501|2011-01-14 10:00,14,4.454,4.454,4.43,4.438,151
20110501|2011-01-14 10:30,14,4.435,4.459,4.424,4.456,142
20110501|2011-01-14 11:00,14,4.454,4.5,4.448,4.496,138
20110501|2011-01-14 11:30,14,4.494,4.507,4.488,4.5,107
20110501|2011-01-14 12:00,14,4.497,4.52,4.497,4.515,144
20110501|2011-01-14 12:30,14,4.511,4.52,4.504,4.505,44
20110501|2011-01-14 13:00,14,4.507,4.529,4.501,4.525,126
20110501|2011-01-14 13:30,14,4.519,4.531,4.517,4.531,57
20110501|2011-01-14 14:00,14,4.531,4.531,4.52,4.52,50
20110501|2011-01-14 14:30,14,4.523,4.531,4.516,4.529,48
20110501|2011-01-14 15:00,14,4.532,4.532,4.531,4.531,3
20110501|2011-01-16 17:00,18,4.57,4.57,4.57,4.57,20
20110501|2011-01-16 18:00,18,4.555,4.555,4.555,4.555,1
20110501|2011-01-16 19:00,18,4.553,4.553,4.549,4.549,2
20110501|2011-01-16 19:30,18,4.539,4.539,4.539,4.539,2
20110501|2011-01-16 20:00,18,4.539,4.539,4.539,4.539,2
20110501|2011-01-16 22:00,18,4.53,4.53,4.53,4.53,1
20110501|2011-01-16 23:00,18,4.53,4.53,4.53,4.53,1
20110501|2011-01-17 01:30,18,4.528,4.528,4.528,4.528,1
20110501|2011-01-17 04:30,18,4.511,4.511,4.51,4.51,13
20110501|2011-01-17 05:30,18,4.51,4.51,4.51,4.51,10
20110501|2011-01-17 06:00,18,4.51,4.51,4.51,4.51,8
20110501|2011-01-17 06:30,18,4.51,4.51,4.51,4.51,8
20110501|2011-01-17 07:00,18,4.51,4.521,4.51,4.52,64
20110501|2011-01-17 08:00,18,4.532,4.558,4.531,4.552,20
20110501|2011-01-17 08:30,18,4.552,4.555,4.55,4.55,7
20110501|2011-01-17 09:00,18,4.554,4.557,4.554,4.557,2
20110501|2011-01-17 09:30,18,4.559,4.559,4.552,4.555,9
20110501|2011-01-17 10:00,18,4.558,4.558,4.555,4.555,4
20110501|2011-01-17 10:30,18,4.56,4.569,4.56,4.564,17
20110501|2011-01-17 11:00,18,4.564,4.564,4.555,4.555,5
20110501|2011-01-17 17:00,18,4.55,4.55,4.55,4.55,1
20110501|2011-01-17 20:00,18,4.562,4.562,4.562,4.562,1
20110501|2011-01-17 22:30,18,4.565,4.565,4.565,4.565,1
20110501|2011-01-18 01:30,18,4.559,4.566,4.559,4.566,15
20110501|2011-01-18 02:30,18,4.568,4.568,4.567,4.567,4
20110501|2011-01-18 05:30,18,4.565,4.565,4.565,4.565,1
20110501|2011-01-18 06:00,18,4.558,4.558,4.555,4.555,3
20110501|2011-01-18 06:30,18,4.553,4.554,4.543,4.545,20
20110501|2011-01-18 07:00,18,4.545,4.554,4.533,4.536,30
20110501|2011-01-18 07:30,18,4.547,4.565,4.534,4.534,30
20110501|2011-01-18 08:00,18,4.539,4.56,4.482,4.489,142
20110501|2011-01-18 08:30,18,4.491,4.502,4.485,4.491,57
20110501|2011-01-18 09:00,18,4.508,4.522,4.497,4.5,33
20110501|2011-01-18 09:30,18,4.5,4.52,4.495,4.518,26
20110501|2011-01-18 10:00,18,4.524,4.524,4.473,4.488,87
20110501|2011-01-18 10:30,18,4.489,4.504,4.475,4.475,67
20110501|2011-01-18 11:00,18,4.484,4.492,4.448,4.458,103
20110501|2011-01-18 11:30,18,4.45,4.492,4.45,4.487,75
20110501|2011-01-18 12:00,18,4.483,4.486,4.458,4.458,15
20110501|2011-01-18 12:30,18,4.458,4.466,4.452,4.458,107
20110501|2011-01-18 13:00,18,4.454,4.497,4.452,4.484,150
20110501|2011-01-18 13:30,18,4.485,4.485,4.475,4.484,128
20110501|2011-01-18 14:00,18,4.482,4.484,4.48,4.481,25
20110501|2011-01-18 14:30,18,4.478,4.478,4.467,4.47,22
20110501|2011-01-18 15:00,18,4.465,4.476,4.465,4.476,6
20110501|2011-01-18 15:30,18,4.474,4.478,4.467,4.471,23
20110501|2011-01-18 16:00,18,4.474,4.478,4.474,4.478,4
20110501|2011-01-18 23:00,19,4.507,4.507,4.507,4.507,8
20110501|2011-01-19 02:30,19,4.517,4.517,4.517,4.517,1
20110501|2011-01-19 03:30,19,4.51,4.51,4.51,4.51,1
20110501|2011-01-19 04:30,19,4.517,4.522,4.517,4.522,2
20110501|2011-01-19 05:30,19,4.526,4.526,4.522,4.522,4
20110501|2011-01-19 06:00,19,4.524,4.524,4.524,4.524,1
20110501|2011-01-19 06:30,19,4.529,4.536,4.529,4.532,4
20110501|2011-01-19 07:00,19,4.522,4.543,4.522,4.54,18
20110501|2011-01-19 07:30,19,4.542,4.556,4.53,4.534,33
20110501|2011-01-19 08:00,19,4.54,4.57,4.538,4.543,303
20110501|2011-01-19 08:30,19,4.541,4.545,4.523,4.523,143
20110501|2011-01-19 09:00,19,4.529,4.542,4.528,4.53,95
20110501|2011-01-19 09:30,19,4.536,4.546,4.525,4.537,109
20110501|2011-01-19 10:00,19,4.538,4.554,4.538,4.552,83
20110501|2011-01-19 10:30,19,4.555,4.569,4.539,4.539,62
20110501|2011-01-19 11:00,19,4.547,4.554,4.545,4.547,67
20110501|2011-01-19 11:30,19,4.541,4.566,4.541,4.564,67
20110501|2011-01-19 12:00,19,4.567,4.567,4.555,4.56,122
20110501|2011-01-19 12:30,19,4.562,4.581,4.553,4.558,217
20110501|2011-01-19 13:00,19,4.57,4.611,4.562,4.604,432
20110501|2011-01-19 13:30,19,4.598,4.601,4.584,4.59,104
20110501|2011-01-19 14:00,19,4.591,4.6,4.591,4.6,48
20110501|2011-01-19 14:30,19,4.605,4.607,4.602,4.605,32
20110501|2011-01-19 15:00,19,4.606,4.615,4.606,4.615,13
20110501|2011-01-19 15:30,19,4.617,4.621,4.617,4.617,8
20110501|2011-01-19 16:00,19,4.617,4.617,4.617,4.617,1
20110501|2011-01-19 17:00,20,4.609,4.609,4.609,4.609,7
20110501|2011-01-19 18:30,20,4.606,4.606,4.606,4.606,1
20110501|2011-01-19 19:30,20,4.606,4.606,4.606,4.606,4
20110501|2011-01-19 23:00,20,4.594,4.594,4.594,4.594,1
20110501|2011-01-20 00:30,20,4.588,4.588,4.588,4.588,1
20110501|2011-01-20 02:00,20,4.595,4.595,4.595,4.595,4
20110501|2011-01-20 02:30,20,4.595,4.595,4.595,4.595,1
20110501|2011-01-20 04:30,20,4.606,4.606,4.606,4.606,1
20110501|2011-01-20 05:30,20,4.597,4.597,4.595,4.595,2
20110501|2011-01-20 06:30,20,4.601,4.601,4.6,4.6,16
20110501|2011-01-20 07:00,20,4.6,4.618,4.599,4.609,26
20110501|2011-01-20 07:30,20,4.601,4.604,4.568,4.576,81
20110501|2011-01-20 08:00,20,4.572,4.614,4.569,4.609,224
20110501|2011-01-20 08:30,20,4.606,4.612,4.602,4.607,138
20110501|2011-01-20 09:00,20,4.608,4.634,4.596,4.604,235
20110501|2011-01-20 09:30,20,4.645,4.7,4.645,4.656,501
20110501|2011-01-20 10:00,20,4.648,4.654,4.604,4.642,289
20110501|2011-01-20 10:30,20,4.64,4.663,4.632,4.64,129
20110501|2011-01-20 11:00,20,4.642,4.67,4.64,4.67,156
20110501|2011-01-20 11:30,20,4.668,4.679,4.663,4.671,92
20110501|2011-01-20 12:00,20,4.676,4.677,4.665,4.665,45
20110501|2011-01-20 12:30,20,4.674,4.7,4.666,4.7,122
20110501|2011-01-20 13:00,20,4.691,4.708,4.686,4.702,181
20110501|2011-01-20 13:30,20,4.702,4.707,4.699,4.7,59
20110501|2011-01-20 14:00,20,4.703,4.715,4.703,4.715,147
20110501|2011-01-20 14:30,20,4.713,4.713,4.707,4.711,14
20110501|2011-01-20 15:00,20,4.71,4.711,4.709,4.711,5
20110501|2011-01-20 17:00,21,4.701,4.701,4.701,4.701,3
20110501|2011-01-20 18:00,21,4.693,4.693,4.691,4.691,10
20110501|2011-01-20 21:00,21,4.715,4.715,4.715,4.715,8
20110501|2011-01-20 21:30,21,4.732,4.732,4.732,4.732,1
20110501|2011-01-20 22:30,21,4.739,4.739,4.739,4.739,1
20110501|2011-01-21 01:30,21,4.735,4.738,4.735,4.738,8
20110501|2011-01-21 03:00,21,4.724,4.724,4.724,4.724,1
20110501|2011-01-21 03:30,21,4.725,4.725,4.72,4.72,5
20110501|2011-01-21 04:00,21,4.721,4.727,4.721,4.727,6
20110501|2011-01-21 04:30,21,4.728,4.73,4.728,4.73,4
20110501|2011-01-21 05:00,21,4.728,4.728,4.726,4.727,4
20110501|2011-01-21 05:30,21,4.736,4.742,4.736,4.742,5
20110501|2011-01-21 06:00,21,4.741,4.746,4.741,4.746,7
20110501|2011-01-21 06:30,21,4.748,4.757,4.746,4.746,42
20110501|2011-01-21 07:00,21,4.743,4.747,4.735,4.737,52
20110501|2011-01-21 07:30,21,4.734,4.752,4.725,4.725,73
20110501|2011-01-21 08:00,21,4.728,4.76,4.725,4.753,416
20110501|2011-01-21 08:30,21,4.752,4.777,4.728,4.728,242
20110501|2011-01-21 09:00,21,4.734,4.738,4.71,4.71,217
20110501|2011-01-21 09:30,21,4.712,4.719,4.686,4.693,215
20110501|2011-01-21 10:00,21,4.693,4.717,4.668,4.716,249
20110501|2011-01-21 10:30,21,4.729,4.76,4.721,4.737,255
20110501|2011-01-21 11:00,21,4.742,4.747,4.716,4.728,104
20110501|2011-01-21 11:30,21,4.725,4.744,4.719,4.742,514
20110501|2011-01-21 12:00,21,4.739,4.747,4.717,4.718,814
20110501|2011-01-21 12:30,21,4.721,4.739,4.708,4.727,971
20110501|2011-01-21 13:00,21,4.726,4.761,4.722,4.753,1199
20110501|2011-01-21 13:30,21,4.75,4.752,4.739,4.739,321
20110501|2011-01-21 14:00,21,4.727,4.729,4.712,4.712,29
20110501|2011-01-21 14:30,21,4.717,4.733,4.715,4.723,73
20110501|2011-01-21 15:00,21,4.726,4.729,4.726,4.726,10
20110501|2011-01-21 15:30,21,4.723,4.723,4.723,4.723,1
20110501|2011-01-21 16:00,21,4.724,4.724,4.72,4.72,2
20110501|2011-01-23 17:00,24,4.804,4.809,4.8,4.809,13
20110501|2011-01-23 17:30,24,4.812,4.812,4.807,4.807,11
20110501|2011-01-23 18:00,24,4.819,4.819,4.819,4.819,1
20110501|2011-01-23 19:30,24,4.819,4.819,4.819,4.819,1
20110501|2011-01-23 20:00,24,4.822,4.822,4.822,4.822,1
20110501|2011-01-23 23:30,24,4.8,4.8,4.8,4.8,1
20110501|2011-01-24 01:30,24,4.803,4.803,4.795,4.795,5
20110501|2011-01-24 02:00,24,4.79,4.79,4.79,4.79,1
20110501|2011-01-24 03:30,24,4.799,4.799,4.796,4.796,18
20110501|2011-01-24 04:00,24,4.793,4.793,4.793,4.793,1
20110501|2011-01-24 04:30,24,4.787,4.801,4.785,4.801,7
20110501|2011-01-24 05:30,24,4.787,4.787,4.787,4.787,1
20110501|2011-01-24 06:00,24,4.802,4.804,4.8,4.804,4
20110501|2011-01-24 06:30,24,4.809,4.81,4.805,4.81,11
20110501|2011-01-24 07:00,24,4.81,4.81,4.779,4.786,103
20110501|2011-01-24 07:30,24,4.788,4.788,4.756,4.766,177
20110501|2011-01-24 08:00,24,4.765,4.775,4.726,4.746,186
20110501|2011-01-24 08:30,24,4.749,4.751,4.7,4.738,176
20110501|2011-01-24 09:00,24,4.739,4.742,4.715,4.715,159
20110501|2011-01-24 09:30,24,4.719,4.737,4.69,4.699,205
20110501|2011-01-24 10:00,24,4.69,4.711,4.688,4.695,131
20110501|2011-01-24 10:30,24,4.696,4.719,4.688,4.695,260
20110501|2011-01-24 11:00,24,4.697,4.7,4.661,4.67,304
20110501|2011-01-24 11:30,24,4.671,4.676,4.644,4.651,231
20110501|2011-01-24 12:00,24,4.658,4.672,4.654,4.654,18
20110501|2011-01-24 12:30,24,4.657,4.691,4.657,4.678,167
20110501|2011-01-24 13:00,24,4.685,4.685,4.625,4.626,516
20110501|2011-01-24 13:30,24,4.627,4.627,4.61,4.622,110
20110501|2011-01-24 14:00,24,4.624,4.63,4.624,4.63,19
20110501|2011-01-24 14:30,24,4.627,4.627,4.627,4.627,1
20110501|2011-01-24 15:30,24,4.625,4.625,4.624,4.625,3
20110501|2011-01-24 17:30,25,4.637,4.64,4.637,4.637,6
20110501|2011-01-24 18:00,25,4.647,4.648,4.647,4.648,8
20110501|2011-01-25 03:00,25,4.647,4.647,4.646,4.646,3
20110501|2011-01-25 04:30,25,4.632,4.632,4.601,4.604,34
20110501|2011-01-25 05:00,25,4.604,4.617,4.6,4.616,45
20110501|2011-01-25 05:30,25,4.612,4.62,4.608,4.612,26
20110501|2011-01-25 06:00,25,4.603,4.605,4.601,4.601,7
20110501|2011-01-25 06:30,25,4.591,4.596,4.585,4.596,14
20110501|2011-01-25 07:00,25,4.592,4.599,4.556,4.56,62
20110501|2011-01-25 07:30,25,4.563,4.58,4.546,4.555,116
20110501|2011-01-25 08:00,25,4.563,4.563,4.515,4.531,252
20110501|2011-01-25 08:30,25,4.532,4.557,4.532,4.556,140
20110501|2011-01-25 09:00,25,4.565,4.566,4.545,4.548,105
20110501|2011-01-25 09:30,25,4.541,4.541,4.53,4.539,60
20110501|2011-01-25 10:00,25,4.544,4.561,4.522,4.53,156
20110501|2011-01-25 10:30,25,4.517,4.517,4.495,4.506,365
20110501|2011-01-25 11:00,25,4.502,4.517,4.494,4.497,62
20110501|2011-01-25 11:30,25,4.497,4.509,4.471,4.485,125
20110501|2011-01-25 12:00,25,4.484,4.503,4.484,4.494,60
20110501|2011-01-25 12:30,25,4.493,4.533,4.491,4.52,126
20110501|2011-01-25 13:00,25,4.525,4.541,4.514,4.538,192
20110501|2011-01-25 13:30,25,4.538,4.544,4.534,4.544,48
20110501|2011-01-25 14:00,25,4.539,4.553,4.539,4.551,25
20110501|2011-01-25 14:30,25,4.546,4.546,4.539,4.539,9
20110501|2011-01-25 15:00,25,4.531,4.531,4.531,4.531,2
20110501|2011-01-25 22:30,26,4.532,4.532,4.532,4.532,1
20110501|2011-01-25 23:00,26,4.531,4.531,4.529,4.529,4
20110501|2011-01-26 01:30,26,4.553,4.554,4.553,4.554,2
20110501|2011-01-26 03:30,26,4.56,4.561,4.56,4.561,2
20110501|2011-01-26 04:00,26,4.567,4.575,4.567,4.575,7
20110501|2011-01-26 04:30,26,4.568,4.569,4.56,4.563,7
20110501|2011-01-26 05:00,26,4.566,4.573,4.566,4.573,3
20110501|2011-01-26 05:30,26,4.56,4.56,4.558,4.558,3
20110501|2011-01-26 06:00,26,4.511,4.517,4.508,4.509,11
20110501|2011-01-26 06:30,26,4.512,4.512,4.499,4.499,4
20110501|2011-01-26 07:00,26,4.494,4.496,4.477,4.491,43
20110501|2011-01-26 07:30,26,4.487,4.489,4.456,4.477,266
20110501|2011-01-26 08:00,26,4.483,4.496,4.459,4.464,340
20110501|2011-01-26 08:30,26,4.465,4.476,4.444,4.453,265
20110501|2011-01-26 09:00,26,4.453,4.484,4.453,4.475,166
20110501|2011-01-26 09:30,26,4.48,4.49,4.477,4.488,54
20110501|2011-01-26 10:00,26,4.478,4.485,4.471,4.472,58
20110501|2011-01-26 10:30,26,4.483,4.509,4.483,4.503,103
20110501|2011-01-26 11:00,26,4.502,4.521,4.495,4.521,83
20110501|2011-01-26 11:30,26,4.521,4.522,4.509,4.515,111
20110501|2011-01-26 12:00,26,4.525,4.54,4.517,4.517,192
20110501|2011-01-26 12:30,26,4.525,4.54,4.525,4.536,178
20110501|2011-01-26 13:00,26,4.544,4.551,4.538,4.545,218
20110501|2011-01-26 13:30,26,4.542,4.553,4.539,4.553,46
20110501|2011-01-26 14:00,26,4.55,4.552,4.537,4.539,12
20110501|2011-01-26 14:30,26,4.542,4.542,4.539,4.539,13
20110501|2011-01-26 15:00,26,4.547,4.547,4.54,4.543,8
20110501|2011-01-26 15:30,26,4.543,4.543,4.527,4.53,16
20110501|2011-01-26 23:30,27,4.536,4.536,4.536,4.536,1
20110501|2011-01-27 00:30,27,4.538,4.538,4.538,4.538,1
20110501|2011-01-27 01:00,27,4.527,4.527,4.527,4.527,1
20110501|2011-01-27 04:00,27,4.517,4.517,4.517,4.517,1
20110501|2011-01-27 04:30,27,4.52,4.52,4.51,4.51,6
20110501|2011-01-27 05:30,27,4.52,4.52,4.52,4.52,1
20110501|2011-01-27 06:00,27,4.514,4.52,4.51,4.51,4
20110501|2011-01-27 06:30,27,4.504,4.504,4.487,4.504,33
20110501|2011-01-27 07:00,27,4.51,4.525,4.507,4.509,69
20110501|2011-01-27 07:30,27,4.51,4.51,4.486,4.486,42
20110501|2011-01-27 08:00,27,4.49,4.493,4.45,4.462,153
20110501|2011-01-27 08:30,27,4.465,4.477,4.455,4.462,131
20110501|2011-01-27 09:00,27,4.464,4.464,4.412,4.435,220
20110501|2011-01-27 09:30,27,4.451,4.462,4.414,4.427,183
20110501|2011-01-27 10:00,27,4.416,4.434,4.404,4.415,152
20110501|2011-01-27 10:30,27,4.42,4.424,4.4,4.412,76
20110501|2011-01-27 11:00,27,4.411,4.444,4.411,4.434,157
20110501|2011-01-27 11:30,27,4.432,4.439,4.426,4.432,127
20110501|2011-01-27 12:00,27,4.428,4.437,4.411,4.411,87
20110501|2011-01-27 12:30,27,4.413,4.424,4.375,4.395,454
20110501|2011-01-27 13:00,27,4.396,4.404,4.382,4.386,222
20110501|2011-01-27 13:30,27,4.386,4.394,4.386,4.39,114
20110501|2011-01-27 14:00,27,4.392,4.396,4.389,4.389,23
20110501|2011-01-27 14:30,27,4.39,4.39,4.39,4.39,4
20110501|2011-01-27 15:00,27,4.389,4.397,4.387,4.397,16
20110501|2011-01-27 15:30,27,4.394,4.394,4.39,4.391,5
20110501|2011-01-27 16:00,27,4.39,4.391,4.39,4.391,2
20110501|2011-01-28 01:00,28,4.379,4.379,4.379,4.379,1
20110501|2011-01-28 01:30,28,4.381,4.381,4.381,4.381,1
20110501|2011-01-28 02:00,28,4.383,4.383,4.383,4.383,1
20110501|2011-01-28 03:30,28,4.377,4.381,4.377,4.381,3
20110501|2011-01-28 04:00,28,4.375,4.379,4.375,4.379,2
20110501|2011-01-28 05:30,28,4.361,4.361,4.326,4.326,43
20110501|2011-01-28 06:00,28,4.323,4.355,4.321,4.355,31
20110501|2011-01-28 06:30,28,4.35,4.355,4.339,4.343,40
20110501|2011-01-28 07:00,28,4.344,4.368,4.339,4.345,77
20110501|2011-01-28 07:30,28,4.353,4.37,4.342,4.36,236
20110501|2011-01-28 08:00,28,4.36,4.411,4.36,4.405,267
20110501|2011-01-28 08:30,28,4.404,4.405,4.381,4.403,216
20110501|2011-01-28 09:00,28,4.403,4.421,4.38,4.386,336
20110501|2011-01-28 09:30,28,4.395,4.395,4.36,4.38,120
20110501|2011-01-28 10:00,28,4.382,4.386,4.373,4.376,37
20110501|2011-01-28 10:30,28,4.375,4.398,4.374,4.391,71
20110501|2011-01-28 11:00,28,4.397,4.403,4.35,4.358,167
20110501|2011-01-28 11:30,28,4.348,4.36,4.348,4.36,37
20110501|2011-01-28 12:00,28,4.37,4.386,4.369,4.386,56
20110501|2011-01-28 12:30,28,4.386,4.404,4.386,4.404,67
20110501|2011-01-28 13:00,28,4.393,4.393,4.376,4.385,24
20110501|2011-01-28 13:30,28,4.39,4.393,4.385,4.387,40
20110501|2011-01-28 14:00,28,4.391,4.396,4.388,4.391,21
20110501|2011-01-28 14:30,28,4.402,4.404,4.392,4.393,63
20110501|2011-01-28 15:00,28,4.394,4.397,4.394,4.397,2
20110501|2011-01-28 15:30,28,4.39,4.39,4.388,4.388,6
20110501|2011-01-28 16:00,28,4.397,4.397,4.397,4.397,1
20110501|2011-01-30 17:30,31,4.395,4.395,4.395,4.395,1
20110501|2011-01-30 18:00,31,4.403,4.403,4.403,4.403,4
20110501|2011-01-30 19:00,31,4.403,4.403,4.403,4.403,1
20110501|2011-01-30 19:30,31,4.404,4.404,4.402,4.402,3
20110501|2011-01-30 20:00,31,4.403,4.404,4.397,4.404,4
20110501|2011-01-30 21:00,31,4.407,4.407,4.397,4.397,3
20110501|2011-01-30 21:30,31,4.398,4.398,4.398,4.398,1
20110501|2011-01-30 22:00,31,4.399,4.4,4.399,4.4,2
20110501|2011-01-30 22:30,31,4.4,4.407,4.4,4.407,4
20110501|2011-01-30 23:30,31,4.411,4.411,4.411,4.411,2
20110501|2011-01-31 01:00,31,4.387,4.387,4.387,4.387,1
20110501|2011-01-31 02:00,31,4.388,4.388,4.388,4.388,1
20110501|2011-01-31 03:00,31,4.388,4.388,4.384,4.384,6
20110501|2011-01-31 03:30,31,4.385,4.385,4.385,4.385,1
20110501|2011-01-31 04:00,31,4.38,4.38,4.38,4.38,3
20110501|2011-01-31 04:30,31,4.38,4.38,4.38,4.38,1
20110501|2011-01-31 05:00,31,4.381,4.412,4.38,4.412,14
20110501|2011-01-31 05:30,31,4.415,4.43,4.415,4.43,4
20110501|2011-01-31 06:00,31,4.442,4.442,4.442,4.442,1
20110501|2011-01-31 06:30,31,4.432,4.457,4.432,4.451,22
20110501|2011-01-31 07:00,31,4.449,4.46,4.444,4.457,19
20110501|2011-01-31 07:30,31,4.461,4.47,4.435,4.441,129
20110501|2011-01-31 08:00,31,4.438,4.512,4.434,4.494,336
20110501|2011-01-31 08:30,31,4.493,4.502,4.479,4.497,192
20110501|2011-01-31 09:00,31,4.505,4.505,4.478,4.484,141
20110501|2011-01-31 09:30,31,4.484,4.486,4.463,4.474,216
20110501|2011-01-31 10:00,31,4.474,4.49,4.42,4.42,186
20110501|2011-01-31 10:30,31,4.426,4.44,4.41,4.427,216
20110501|2011-01-31 11:00,31,4.414,4.416,4.387,4.39,192
20110501|2011-01-31 11:30,31,4.391,4.395,4.347,4.394,168
20110501|2011-01-31 12:00,31,4.391,4.391,4.379,4.379,2
20110501|2011-01-31 12:30,31,4.38,4.432,4.38,4.425,40
20110501|2011-01-31 13:00,31,4.422,4.474,4.41,4.474,346
20110501|2011-01-31 13:30,31,4.471,4.471,4.454,4.454,59
20110501|2011-01-31 14:00,31,4.453,4.473,4.453,4.473,40
20110501|2011-01-31 14:30,31,4.47,4.475,4.47,4.474,6
20110501|2011-01-31 15:00,31,4.471,4.479,4.471,4.474,10
20110501|2011-01-31 15:30,31,4.474,4.474,4.467,4.467,10
20110501|2011-01-31 16:00,31,4.464,4.468,4.462,4.468,4
20110501|2011-01-31 18:30,1,4.478,4.478,4.478,4.478,1
20110501|2011-01-31 19:00,1,4.461,4.461,4.461,4.461,1
20110501|2011-01-31 19:30,1,4.458,4.458,4.458,4.458,1
20110501|2011-01-31 23:00,1,4.44,4.44,4.44,4.44,1
20110501|2011-02-01 01:00,1,4.442,4.442,4.442,4.442,1
20110501|2011-02-01 02:00,1,4.452,4.452,4.452,4.452,1
20110501|2011-02-01 02:30,1,4.458,4.461,4.458,4.461,5
20110501|2011-02-01 03:00,1,4.46,4.46,4.46,4.46,2
20110501|2011-02-01 03:30,1,4.465,4.465,4.465,4.465,1
20110501|2011-02-01 04:00,1,4.46,4.46,4.422,4.422,79
20110501|2011-02-01 04:30,1,4.422,4.445,4.421,4.429,98
20110501|2011-02-01 05:00,1,4.422,4.431,4.42,4.43,10
20110501|2011-02-01 05:30,1,4.419,4.419,4.415,4.415,5
20110501|2011-02-01 06:00,1,4.416,4.416,4.391,4.391,35
20110501|2011-02-01 06:30,1,4.397,4.437,4.395,4.395,8
20110501|2011-02-01 07:00,1,4.422,4.432,4.413,4.424,36
20110501|2011-02-01 07:30,1,4.422,4.428,4.407,4.419,125
20110501|2011-02-01 08:00,1,4.422,4.422,4.391,4.4,183
20110501|2011-02-01 08:30,1,4.403,4.428,4.403,4.421,192
20110501|2011-02-01 09:00,1,4.423,4.429,4.409,4.418,92
20110501|2011-02-01 09:30,1,4.422,4.429,4.41,4.41,91
20110501|2011-02-01 10:00,1,4.412,4.43,4.412,4.415,73
20110501|2011-02-01 10:30,1,4.416,4.42,4.385,4.388,197
20110501|2011-02-01 11:00,1,4.385,4.424,4.384,4.41,106
20110501|2011-02-01 11:30,1,4.411,4.422,4.395,4.422,127
20110501|2011-02-01 12:00,1,4.42,4.443,4.417,4.423,239
20110501|2011-02-01 12:30,1,4.422,4.423,4.397,4.402,129
20110501|2011-02-01 13:00,1,4.399,4.413,4.394,4.41,148
20110501|2011-02-01 13:30,1,4.411,4.413,4.407,4.413,40
20110501|2011-02-01 14:00,1,4.415,4.415,4.403,4.406,39
20110501|2011-02-01 14:30,1,4.406,4.407,4.404,4.407,25
20110501|2011-02-01 15:00,1,4.41,4.415,4.409,4.412,28
20110501|2011-02-01 15:30,1,4.411,4.411,4.409,4.411,3
20110501|2011-02-01 16:00,1,4.409,4.413,4.406,4.406,6
20110501|2011-02-01 17:00,2,4.41,4.41,4.41,4.41,4
20110501|2011-02-01 19:30,2,4.411,4.411,4.411,4.411,1
20110501|2011-02-01 20:00,2,4.419,4.419,4.417,4.417,6
20110501|2011-02-01 20:30,2,4.419,4.419,4.419,4.419,1
20110501|2011-02-01 21:00,2,4.427,4.427,4.427,4.427,1
20110501|2011-02-01 21:30,2,4.419,4.419,4.416,4.416,2
20110501|2011-02-01 22:30,2,4.411,4.421,4.411,4.421,2
20110501|2011-02-02 02:00,2,4.427,4.427,4.427,4.427,2
20110501|2011-02-02 03:00,2,4.435,4.44,4.43,4.43,22
20110501|2011-02-02 03:30,2,4.435,4.435,4.432,4.432,5
20110501|2011-02-02 04:00,2,4.441,4.445,4.441,4.445,5
20110501|2011-02-02 04:30,2,4.449,4.449,4.442,4.445,5
20110501|2011-02-02 05:00,2,4.447,4.451,4.447,4.451,5
20110501|2011-02-02 05:30,2,4.443,4.443,4.433,4.433,4
20110501|2011-02-02 06:00,2,4.436,4.436,4.436,4.436,1
20110501|2011-02-02 06:30,2,4.428,4.43,4.423,4.43,7
20110501|2011-02-02 07:00,2,4.43,4.463,4.43,4.454,37
20110501|2011-02-02 07:30,2,4.461,4.472,4.448,4.464,88
20110501|2011-02-02 08:00,2,4.467,4.496,4.447,4.456,495
20110501|2011-02-02 08:30,2,4.451,4.451,4.419,4.433,286
20110501|2011-02-02 09:00,2,4.432,4.448,4.432,4.448,34
20110501|2011-02-02 09:30,2,4.446,4.449,4.437,4.439,90
20110501|2011-02-02 10:00,2,4.442,4.468,4.436,4.436,191
20110501|2011-02-02 10:30,2,4.438,4.465,4.437,4.455,218
20110501|2011-02-02 11:00,2,4.455,4.456,4.408,4.419,229
20110501|2011-02-02 11:30,2,4.421,4.436,4.411,4.431,104
20110501|2011-02-02 12:00,2,4.432,4.445,4.428,4.428,69
20110501|2011-02-02 12:30,2,4.429,4.475,4.428,4.471,97
20110501|2011-02-02 13:00,2,4.478,4.488,4.468,4.487,334
20110501|2011-02-02 13:30,2,4.487,4.487,4.479,4.483,101
20110501|2011-02-02 14:00,2,4.482,4.49,4.481,4.481,38
20110501|2011-02-02 14:30,2,4.48,4.482,4.48,4.48,5
20110501|2011-02-02 15:00,2,4.48,4.487,4.476,4.487,27
20110501|2011-02-02 15:30,2,4.486,4.496,4.486,4.496,19
20110501|2011-02-02 16:00,2,4.494,4.498,4.488,4.498,7
20110501|2011-02-02 17:00,3,4.503,4.504,4.503,4.504,4
20110501|2011-02-02 17:30,3,4.495,4.495,4.495,4.495,1
20110501|2011-02-02 19:30,3,4.505,4.505,4.505,4.505,1
20110501|2011-02-02 23:00,3,4.475,4.475,4.475,4.475,1
20110501|2011-02-02 23:30,3,4.473,4.475,4.473,4.475,4
20110501|2011-02-03 00:30,3,4.473,4.473,4.473,4.473,2
20110501|2011-02-03 01:30,3,4.473,4.482,4.473,4.482,6
20110501|2011-02-03 02:00,3,4.482,4.482,4.482,4.482,1
20110501|2011-02-03 03:30,3,4.493,4.493,4.493,4.493,1
20110501|2011-02-03 05:00,3,4.471,4.471,4.471,4.471,1
20110501|2011-02-03 05:30,3,4.46,4.46,4.46,4.46,3
20110501|2011-02-03 06:30,3,4.476,4.5,4.476,4.495,21
20110501|2011-02-03 07:00,3,4.49,4.525,4.48,4.525,55
20110501|2011-02-03 07:30,3,4.53,4.533,4.521,4.523,83
20110501|2011-02-03 08:00,3,4.521,4.543,4.52,4.528,191
20110501|2011-02-03 08:30,3,4.521,4.524,4.502,4.51,156
20110501|2011-02-03 09:00,3,4.51,4.529,4.508,4.524,109
20110501|2011-02-03 09:30,3,4.513,4.513,4.426,4.43,237
20110501|2011-02-03 10:00,3,4.418,4.423,4.399,4.41,238
20110501|2011-02-03 10:30,3,4.41,4.415,4.394,4.41,98
20110501|2011-02-03 11:00,3,4.41,4.443,4.41,4.423,77
20110501|2011-02-03 11:30,3,4.432,4.443,4.43,4.432,21
20110501|2011-02-03 12:00,3,4.437,4.452,4.437,4.452,17
20110501|2011-02-03 12:30,3,4.434,4.434,4.417,4.421,25
20110501|2011-02-03 13:00,3,4.41,4.421,4.4,4.401,200
20110501|2011-02-03 13:30,3,4.405,4.411,4.405,4.411,54
20110501|2011-02-03 14:00,3,4.41,4.41,4.406,4.41,15
20110501|2011-02-03 14:30,3,4.414,4.422,4.413,4.418,53
20110501|2011-02-03 15:00,3,4.414,4.414,4.408,4.408,4
20110501|2011-02-03 15:30,3,4.412,4.419,4.411,4.419,10
20110501|2011-02-03 16:00,3,4.424,4.43,4.424,4.43,5
20110501|2011-02-03 20:30,4,4.428,4.428,4.418,4.418,3
20110501|2011-02-03 22:30,4,4.428,4.428,4.428,4.428,1
20110501|2011-02-03 23:30,4,4.429,4.429,4.417,4.417,7
20110501|2011-02-04 03:30,4,4.405,4.405,4.405,4.405,1
20110501|2011-02-04 05:00,4,4.419,4.422,4.419,4.422,3
20110501|2011-02-04 05:30,4,4.418,4.418,4.396,4.398,21
20110501|2011-02-04 07:00,4,4.409,4.413,4.359,4.391,149
20110501|2011-02-04 07:30,4,4.392,4.4,4.38,4.387,77
20110501|2011-02-04 08:00,4,4.401,4.415,4.377,4.392,341
20110501|2011-02-04 08:30,4,4.401,4.41,4.395,4.399,127
20110501|2011-02-04 09:00,4,4.403,4.403,4.38,4.395,100
20110501|2011-02-04 09:30,4,4.395,4.399,4.384,4.399,77
20110501|2011-02-04 10:00,4,4.4,4.411,4.378,4.378,304
20110501|2011-02-04 10:30,4,4.377,4.396,4.377,4.39,249
20110501|2011-02-04 11:00,4,4.389,4.405,4.389,4.398,28
20110501|2011-02-04 11:30,4,4.399,4.411,4.397,4.41,122
20110501|2011-02-04 12:00,4,4.411,4.411,4.399,4.404,41
20110501|2011-02-04 12:30,4,4.403,4.406,4.396,4.406,27
20110501|2011-02-04 13:00,4,4.407,4.407,4.392,4.399,247
20110501|2011-02-04 13:30,4,4.4,4.405,4.395,4.4,289
20110501|2011-02-04 14:00,4,4.404,4.405,4.403,4.404,8
20110501|2011-02-04 14:30,4,4.41,4.41,4.399,4.402,7
20110501|2011-02-04 15:00,4,4.401,4.402,4.393,4.398,7
20110501|2011-02-04 15:30,4,4.397,4.397,4.397,4.397,1
20110501|2011-02-04 16:00,4,4.395,4.395,4.395,4.395,1
20110501|2011-02-06 17:00,7,4.35,4.36,4.35,4.357,27
20110501|2011-02-06 17:30,7,4.364,4.364,4.354,4.354,6
20110501|2011-02-06 18:00,7,4.351,4.354,4.342,4.345,69
20110501|2011-02-06 18:30,7,4.345,4.345,4.345,4.345,8
20110501|2011-02-06 19:30,7,4.33,4.331,4.299,4.328,32
20110501|2011-02-06 22:30,7,4.34,4.34,4.34,4.34,1
20110501|2011-02-07 00:00,7,4.345,4.345,4.345,4.345,1
20110501|2011-02-07 02:00,7,4.333,4.333,4.333,4.333,4
20110501|2011-02-07 02:30,7,4.335,4.339,4.333,4.339,9
20110501|2011-02-07 03:30,7,4.35,4.35,4.346,4.346,2
20110501|2011-02-07 04:00,7,4.35,4.35,4.345,4.346,7
20110501|2011-02-07 05:00,7,4.343,4.343,4.336,4.343,5
20110501|2011-02-07 05:30,7,4.342,4.347,4.34,4.347,5
20110501|2011-02-07 06:00,7,4.353,4.353,4.343,4.346,11
20110501|2011-02-07 06:30,7,4.341,4.342,4.338,4.342,4
20110501|2011-02-07 07:00,7,4.328,4.34,4.325,4.34,27
20110501|2011-02-07 07:30,7,4.343,4.343,4.324,4.329,40
20110501|2011-02-07 08:00,7,4.333,4.333,4.259,4.28,740
20110501|2011-02-07 08:30,7,4.285,4.286,4.264,4.283,801
20110501|2011-02-07 09:00,7,4.284,4.291,4.266,4.274,307
20110501|2011-02-07 09:30,7,4.273,4.277,4.267,4.269,138
20110501|2011-02-07 10:00,7,4.27,4.281,4.263,4.281,137
20110501|2011-02-07 10:30,7,4.282,4.292,4.261,4.264,222
20110501|2011-02-07 11:00,7,4.263,4.263,4.239,4.242,401
20110501|2011-02-07 11:30,7,4.235,4.242,4.224,4.233,181
20110501|2011-02-07 12:00,7,4.231,4.252,4.231,4.246,290
20110501|2011-02-07 12:30,7,4.246,4.246,4.217,4.233,418
20110501|2011-02-07 13:00,7,4.233,4.233,4.2,4.204,1431
20110501|2011-02-07 13:30,7,4.207,4.21,4.206,4.21,94
20110501|2011-02-07 14:00,7,4.212,4.213,4.212,4.212,18
20110501|2011-02-07 14:30,7,4.215,4.223,4.215,4.221,52
20110501|2011-02-07 15:00,7,4.219,4.226,4.219,4.226,9
20110501|2011-02-07 15:30,7,4.227,4.227,4.212,4.216,18
20110501|2011-02-07 16:00,7,4.217,4.22,4.212,4.217,19
20110501|2011-02-07 17:30,8,4.213,4.213,4.213,4.213,2
20110501|2011-02-07 20:00,8,4.2,4.2,4.2,4.2,12
20110501|2011-02-07 21:00,8,4.21,4.21,4.21,4.21,3
20110501|2011-02-07 22:00,8,4.22,4.22,4.22,4.22,18
20110501|2011-02-07 22:30,8,4.215,4.215,4.215,4.215,1
20110501|2011-02-07 23:00,8,4.22,4.22,4.22,4.22,10
20110501|2011-02-07 23:30,8,4.22,4.22,4.22,4.22,4
20110501|2011-02-08 00:00,8,4.22,4.22,4.22,4.22,3
20110501|2011-02-08 01:30,8,4.204,4.207,4.204,4.207,7
20110501|2011-02-08 02:00,8,4.207,4.209,4.204,4.208,19
20110501|2011-02-08 02:30,8,4.204,4.206,4.204,4.204,45
20110501|2011-02-08 03:00,8,4.204,4.206,4.204,4.206,49
20110501|2011-02-08 03:30,8,4.206,4.206,4.19,4.19,80
20110501|2011-02-08 04:00,8,4.189,4.189,4.186,4.189,6
20110501|2011-02-08 04:30,8,4.189,4.191,4.185,4.186,33
20110501|2011-02-08 05:00,8,4.181,4.181,4.17,4.173,132
20110501|2011-02-08 05:30,8,4.17,4.175,4.16,4.16,25
20110501|2011-02-08 06:00,8,4.16,4.168,4.155,4.168,58
20110501|2011-02-08 06:30,8,4.168,4.177,4.166,4.168,115
20110501|2011-02-08 07:00,8,4.168,4.192,4.167,4.173,660
20110501|2011-02-08 07:30,8,4.175,4.206,4.173,4.187,865
20110501|2011-02-08 08:00,8,4.186,4.214,4.186,4.207,1265
20110501|2011-02-08 08:30,8,4.205,4.207,4.171,4.187,882
20110501|2011-02-08 09:00,8,4.187,4.189,4.168,4.17,396
20110501|2011-02-08 09:30,8,4.171,4.194,4.165,4.193,331
20110501|2011-02-08 10:00,8,4.195,4.207,4.178,4.179,403
20110501|2011-02-08 10:30,8,4.181,4.188,4.18,4.184,436
20110501|2011-02-08 11:00,8,4.182,4.183,4.16,4.16,234
20110501|2011-02-08 11:30,8,4.161,4.163,4.154,4.157,263
20110501|2011-02-08 12:00,8,4.158,4.158,4.141,4.145,635
20110501|2011-02-08 12:30,8,4.146,4.15,4.129,4.129,975
20110501|2011-02-08 13:00,8,4.129,4.143,4.123,4.138,1092
20110501|2011-02-08 13:30,8,4.139,4.151,4.138,4.15,101
20110501|2011-02-08 14:00,8,4.151,4.152,4.149,4.149,51
20110501|2011-02-08 14:30,8,4.15,4.153,4.149,4.152,38
20110501|2011-02-08 15:00,8,4.15,4.151,4.15,4.151,4
20110501|2011-02-08 15:30,8,4.168,4.168,4.168,4.168,1
20110501|2011-02-08 16:00,8,4.16,4.163,4.155,4.163,3
20110501|2011-02-08 17:00,9,4.16,4.16,4.16,4.16,19
20110501|2011-02-08 18:30,9,4.151,4.151,4.151,4.151,1
20110501|2011-02-08 19:00,9,4.15,4.15,4.15,4.15,2
20110501|2011-02-08 20:00,9,4.158,4.158,4.158,4.158,1
20110501|2011-02-08 20:30,9,4.149,4.149,4.149,4.149,1
20110501|2011-02-08 21:00,9,4.15,4.162,4.15,4.162,3
20110501|2011-02-08 21:30,9,4.165,4.167,4.165,4.167,3
20110501|2011-02-08 22:30,9,4.171,4.171,4.171,4.171,1
20110501|2011-02-08 23:30,9,4.165,4.165,4.165,4.165,5
20110501|2011-02-09 00:00,9,4.165,4.165,4.162,4.162,21
20110501|2011-02-09 00:30,9,4.162,4.162,4.16,4.16,4
20110501|2011-02-09 01:00,9,4.147,4.147,4.14,4.14,11
20110501|2011-02-09 01:30,9,4.14,4.14,4.135,4.135,4
20110501|2011-02-09 02:00,9,4.14,4.142,4.126,4.126,137
20110501|2011-02-09 02:30,9,4.123,4.123,4.115,4.115,113
20110501|2011-02-09 03:00,9,4.113,4.117,4.111,4.111,69
20110501|2011-02-09 03:30,9,4.108,4.111,4.1,4.1,41
20110501|2011-02-09 04:00,9,4.097,4.111,4.097,4.111,92
20110501|2011-02-09 04:30,9,4.112,4.112,4.095,4.095,16
20110501|2011-02-09 05:00,9,4.092,4.099,4.092,4.099,85
20110501|2011-02-09 05:30,9,4.1,4.1,4.089,4.089,39
20110501|2011-02-09 06:00,9,4.089,4.098,4.089,4.089,252
20110501|2011-02-09 06:30,9,4.089,4.102,4.089,4.092,306
20110501|2011-02-09 07:00,9,4.094,4.119,4.092,4.115,559
20110501|2011-02-09 07:30,9,4.114,4.124,4.107,4.109,503
20110501|2011-02-09 08:00,9,4.107,4.125,4.103,4.118,305
20110501|2011-02-09 08:30,9,4.121,4.122,4.098,4.104,213
20110501|2011-02-09 09:00,9,4.104,4.141,4.104,4.131,235
20110501|2011-02-09 09:30,9,4.131,4.141,4.122,4.129,403
20110501|2011-02-09 10:00,9,4.127,4.137,4.124,4.137,304
20110501|2011-02-09 10:30,9,4.135,4.155,4.126,4.148,289
20110501|2011-02-09 11:00,9,4.149,4.158,4.142,4.146,175
20110501|2011-02-09 11:30,9,4.148,4.149,4.139,4.145,78
20110501|2011-02-09 12:00,9,4.141,4.142,4.138,4.141,89
20110501|2011-02-09 12:30,9,4.134,4.154,4.131,4.15,164
20110501|2011-02-09 13:00,9,4.149,4.154,4.141,4.153,599
20110501|2011-02-09 13:30,9,4.151,4.159,4.151,4.154,63
20110501|2011-02-09 14:00,9,4.158,4.176,4.158,4.176,39
20110501|2011-02-09 14:30,9,4.173,4.18,4.171,4.18,34
20110501|2011-02-09 15:00,9,4.181,4.187,4.178,4.178,40
20110501|2011-02-09 17:00,10,4.17,4.17,4.17,4.17,1
20110501|2011-02-09 17:30,10,4.173,4.173,4.173,4.173,1
20110501|2011-02-09 20:00,10,4.188,4.188,4.188,4.188,1
20110501|2011-02-10 00:30,10,4.169,4.169,4.167,4.167,14
20110501|2011-02-10 01:00,10,4.167,4.167,4.163,4.165,36
20110501|2011-02-10 01:30,10,4.16,4.16,4.16,4.16,1
20110501|2011-02-10 02:00,10,4.159,4.159,4.153,4.153,34
20110501|2011-02-10 02:30,10,4.15,4.153,4.143,4.143,111
20110501|2011-02-10 03:00,10,4.145,4.148,4.145,4.148,6
20110501|2011-02-10 03:30,10,4.149,4.149,4.147,4.147,17
20110501|2011-02-10 04:00,10,4.147,4.148,4.136,4.136,156
20110501|2011-02-10 04:30,10,4.136,4.141,4.135,4.14,24
20110501|2011-02-10 05:00,10,4.138,4.141,4.134,4.136,41
20110501|2011-02-10 05:30,10,4.136,4.136,4.13,4.131,35
20110501|2011-02-10 06:00,10,4.129,4.135,4.129,4.135,52
20110501|2011-02-10 06:30,10,4.135,4.135,4.132,4.132,154
20110501|2011-02-10 07:00,10,4.133,4.134,4.123,4.127,149
20110501|2011-02-10 07:30,10,4.129,4.132,4.122,4.126,144
20110501|2011-02-10 08:00,10,4.126,4.126,4.111,4.124,1288
20110501|2011-02-10 08:30,10,4.125,4.138,4.12,4.138,497
20110501|2011-02-10 09:00,10,4.137,4.153,4.135,4.15,149
20110501|2011-02-10 09:30,10,4.163,4.22,4.103,4.128,362
20110501|2011-02-10 10:00,10,4.128,4.139,4.106,4.129,244
20110501|2011-02-10 10:30,10,4.129,4.135,4.116,4.12,185
20110501|2011-02-10 11:00,10,4.119,4.133,4.111,4.129,162
20110501|2011-02-10 11:30,10,4.12,4.13,4.114,4.127,41
20110501|2011-02-10 12:00,10,4.127,4.127,4.115,4.115,66
20110501|2011-02-10 12:30,10,4.112,4.112,4.09,4.095,166
20110501|2011-02-10 13:00,10,4.095,4.114,4.081,4.109,659
20110501|2011-02-10 13:30,10,4.109,4.11,4.098,4.098,100
20110501|2011-02-10 14:00,10,4.1,4.109,4.1,4.109,80
20110501|2011-02-10 14:30,10,4.11,4.111,4.106,4.108,12
20110501|2011-02-10 15:00,10,4.108,4.108,4.108,4.108,3
20110501|2011-02-10 15:30,10,4.103,4.108,4.103,4.107,19
20110501|2011-02-10 16:00,10,4.099,4.101,4.095,4.095,25
20110501|2011-02-10 17:00,11,4.085,4.085,4.085,4.085,12
20110501|2011-02-10 18:00,11,4.095,4.095,4.095,4.095,1
20110501|2011-02-10 18:30,11,4.097,4.104,4.097,4.104,12
20110501|2011-02-10 19:00,11,4.106,4.106,4.102,4.102,37
20110501|2011-02-10 20:00,11,4.102,4.107,4.102,4.107,2
20110501|2011-02-10 20:30,11,4.089,4.089,4.089,4.089,1
20110501|2011-02-10 21:00,11,4.089,4.089,4.089,4.089,1
20110501|2011-02-10 21:30,11,4.092,4.099,4.092,4.099,3
20110501|2011-02-10 22:00,11,4.095,4.095,4.095,4.095,3
20110501|2011-02-10 22:30,11,4.098,4.098,4.09,4.09,2
20110501|2011-02-11 00:30,11,4.089,4.089,4.089,4.089,3
20110501|2011-02-11 01:30,11,4.08,4.08,4.079,4.079,2
20110501|2011-02-11 02:00,11,4.084,4.084,4.081,4.081,12
20110501|2011-02-11 02:30,11,4.082,4.082,4.08,4.08,6
20110501|2011-02-11 03:00,11,4.082,4.082,4.079,4.08,13
20110501|2011-02-11 03:30,11,4.082,4.082,4.078,4.078,10
20110501|2011-02-11 04:00,11,4.075,4.075,4.07,4.07,38
20110501|2011-02-11 04:30,11,4.073,4.074,4.073,4.074,34
20110501|2011-02-11 05:00,11,4.073,4.074,4.066,4.067,46
20110501|2011-02-11 05:30,11,4.066,4.074,4.065,4.074,43
20110501|2011-02-11 06:00,11,4.069,4.078,4.069,4.076,14
20110501|2011-02-11 06:30,11,4.076,4.077,4.066,4.073,46
20110501|2011-02-11 07:00,11,4.072,4.077,4.05,4.061,150
20110501|2011-02-11 07:30,11,4.061,4.071,4.046,4.066,338
20110501|2011-02-11 08:00,11,4.07,4.082,4.05,4.056,791
20110501|2011-02-11 08:30,11,4.053,4.059,4.037,4.047,642
20110501|2011-02-11 09:00,11,4.047,4.06,4.038,4.059,365
20110501|2011-02-11 09:30,11,4.061,4.077,4.054,4.074,164
20110501|2011-02-11 10:00,11,4.072,4.082,4.061,4.065,132
20110501|2011-02-11 10:30,11,4.064,4.064,4.051,4.057,311
20110501|2011-02-11 11:00,11,4.054,4.059,4.048,4.05,118
20110501|2011-02-11 11:30,11,4.053,4.073,4.051,4.07,77
20110501|2011-02-11 12:00,11,4.07,4.072,4.067,4.069,152
20110501|2011-02-11 12:30,11,4.071,4.073,4.05,4.05,152
20110501|2011-02-11 13:00,11,4.05,4.063,4.047,4.049,751
20110501|2011-02-11 13:30,11,4.051,4.055,4.047,4.05,99
20110501|2011-02-11 14:00,11,4.049,4.05,4.047,4.05,31
20110501|2011-02-11 14:30,11,4.047,4.049,4.047,4.048,6
20110501|2011-02-11 15:00,11,4.047,4.05,4.045,4.045,17
20110501|2011-02-11 15:30,11,4.045,4.048,4.041,4.048,18
20110501|2011-02-11 16:00,11,4.041,4.043,4.039,4.039,4
20110501|2011-02-13 17:00,14,4.032,4.044,4.031,4.042,16
20110501|2011-02-13 17:30,14,4.041,4.041,4.041,4.041,2
20110501|2011-02-13 18:00,14,4.04,4.04,4.035,4.035,6
20110501|2011-02-13 18:30,14,4.037,4.04,4.037,4.04,4
20110501|2011-02-13 19:00,14,4.037,4.037,4.035,4.035,6
20110501|2011-02-13 19:30,14,4.031,4.035,4.031,4.035,12
20110501|2011-02-13 20:00,14,4.03,4.03,4.03,4.03,10
20110501|2011-02-13 20:30,14,4.03,4.03,4.03,4.03,5
20110501|2011-02-13 21:30,14,4.031,4.031,4.031,4.031,1
20110501|2011-02-13 22:30,14,4.025,4.028,4.007,4.028,7
20110501|2011-02-13 23:00,14,4.029,4.031,4.027,4.027,3
20110501|2011-02-13 23:30,14,4.025,4.025,4.025,4.025,1
20110501|2011-02-14 00:30,14,4.026,4.026,4.019,4.019,3
20110501|2011-02-14 01:00,14,4.014,4.014,4.014,4.014,1
20110501|2011-02-14 01:30,14,4.014,4.014,4.008,4.008,14
20110501|2011-02-14 02:00,14,4.01,4.014,4.01,4.011,71
20110501|2011-02-14 02:30,14,4.012,4.014,4.01,4.01,40
20110501|2011-02-14 03:00,14,4.009,4.009,4.006,4.007,51
20110501|2011-02-14 03:30,14,4.009,4.01,4.006,4.007,25
20110501|2011-02-14 04:00,14,4.007,4.007,4.004,4.004,28
20110501|2011-02-14 04:30,14,4.004,4.008,4.004,4.008,38
20110501|2011-02-14 05:00,14,4.006,4.012,4.006,4.01,12
20110501|2011-02-14 05:30,14,4.01,4.012,4.01,4.011,67
20110501|2011-02-14 06:00,14,4.012,4.013,4.01,4.013,50
20110501|2011-02-14 06:30,14,4.014,4.022,4.001,4.002,155
20110501|2011-02-14 07:00,14,4.002,4.014,4,4.012,210
20110501|2011-02-14 07:30,14,4.012,4.019,4.008,4.01,253
20110501|2011-02-14 08:00,14,4.011,4.045,4.009,4.038,654
20110501|2011-02-14 08:30,14,4.036,4.039,4.018,4.025,335
20110501|2011-02-14 09:00,14,4.025,4.058,4.024,4.058,573
20110501|2011-02-14 09:30,14,4.058,4.074,4.054,4.07,451
20110501|2011-02-14 10:00,14,4.068,4.077,4.06,4.066,530
20110501|2011-02-14 10:30,14,4.067,4.07,4.042,4.046,396
20110501|2011-02-14 11:00,14,4.05,4.059,4.035,4.047,266
20110501|2011-02-14 11:30,14,4.039,4.039,4.026,4.028,336
20110501|2011-02-14 12:00,14,4.03,4.047,4.03,4.046,45
20110501|2011-02-14 12:30,14,4.047,4.066,4.047,4.065,65
20110501|2011-02-14 13:00,14,4.07,4.07,4.052,4.056,312
20110501|2011-02-14 13:30,14,4.056,4.06,4.056,4.059,89
20110501|2011-02-14 14:00,14,4.062,4.069,4.061,4.063,79
20110501|2011-02-14 14:30,14,4.064,4.07,4.064,4.07,34
20110501|2011-02-14 15:00,14,4.07,4.072,4.069,4.071,5
20110501|2011-02-14 15:30,14,4.074,4.075,4.073,4.075,4
20110501|2011-02-14 16:00,14,4.076,4.078,4.076,4.078,4
20110501|2011-02-14 17:30,15,4.056,4.056,4.056,4.056,1
20110501|2011-02-14 18:30,15,4.056,4.056,4.056,4.056,2
20110501|2011-02-14 19:00,15,4.051,4.051,4.045,4.045,30
20110501|2011-02-14 19:30,15,4.045,4.045,4.045,4.045,5
20110501|2011-02-14 20:00,15,4.045,4.045,4.04,4.04,2
20110501|2011-02-14 21:00,15,4.036,4.036,4.036,4.036,18
20110501|2011-02-14 22:30,15,4.053,4.053,4.053,4.053,3
20110501|2011-02-14 23:00,15,4.056,4.056,4.056,4.056,1
20110501|2011-02-15 00:30,15,4.046,4.046,4.046,4.046,2
20110501|2011-02-15 01:30,15,4.037,4.037,4.037,4.037,1
20110501|2011-02-15 02:00,15,4.035,4.038,4.035,4.038,14
20110501|2011-02-15 02:30,15,4.039,4.039,4.036,4.036,12
20110501|2011-02-15 03:00,15,4.036,4.036,4.02,4.02,22
20110501|2011-02-15 03:30,15,4.022,4.025,4.017,4.025,30
20110501|2011-02-15 04:00,15,4.022,4.024,4.021,4.022,6
20110501|2011-02-15 04:30,15,4.02,4.022,4.017,4.017,25
20110501|2011-02-15 05:00,15,4.018,4.019,4.014,4.016,22
20110501|2011-02-15 05:30,15,4.013,4.018,4.013,4.015,17
20110501|2011-02-15 06:00,15,4.026,4.039,4.022,4.034,22
20110501|2011-02-15 06:30,15,4.033,4.046,4.033,4.044,44
20110501|2011-02-15 07:00,15,4.045,4.059,4.041,4.051,106
20110501|2011-02-15 07:30,15,4.056,4.056,4.032,4.034,84
20110501|2011-02-15 08:00,15,4.031,4.044,4.025,4.041,226
20110501|2011-02-15 08:30,15,4.047,4.048,4.032,4.035,336
20110501|2011-02-15 09:00,15,4.037,4.054,4.034,4.046,130
20110501|2011-02-15 09:30,15,4.045,4.057,4.045,4.056,200
20110501|2011-02-15 10:00,15,4.056,4.059,4.05,4.055,181
20110501|2011-02-15 10:30,15,4.056,4.066,4.051,4.064,478
20110501|2011-02-15 11:00,15,4.061,4.087,4.061,4.084,337
20110501|2011-02-15 11:30,15,4.084,4.096,4.075,4.091,252
20110501|2011-02-15 12:00,15,4.09,4.09,4.082,4.087,81
20110501|2011-02-15 12:30,15,4.086,4.092,4.08,4.082,80
20110501|2011-02-15 13:00,15,4.082,4.1,4.075,4.098,421
20110501|2011-02-15 13:30,15,4.097,4.104,4.091,4.101,311
20110501|2011-02-15 14:00,15,4.102,4.11,4.1,4.107,87
20110501|2011-02-15 14:30,15,4.107,4.115,4.107,4.112,24
20110501|2011-02-15 15:00,15,4.112,4.118,4.111,4.116,15
20110501|2011-02-15 15:30,15,4.118,4.118,4.113,4.115,17
20110501|2011-02-15 16:00,15,4.113,4.116,4.113,4.116,4
20110501|2011-02-15 17:00,16,4.107,4.107,4.1,4.101,23
20110501|2011-02-15 17:30,16,4.105,4.108,4.09,4.09,29
20110501|2011-02-15 19:00,16,4.087,4.087,4.087,4.087,2
20110501|2011-02-15 19:30,16,4.097,4.097,4.097,4.097,1
20110501|2011-02-15 21:00,16,4.099,4.105,4.099,4.105,10
20110501|2011-02-15 21:30,16,4.11,4.11,4.11,4.11,1
20110501|2011-02-15 22:30,16,4.099,4.099,4.095,4.095,6
20110501|2011-02-16 00:00,16,4.114,4.118,4.114,4.118,15
20110501|2011-02-16 01:00,16,4.1,4.1,4.1,4.1,2
20110501|2011-02-16 01:30,16,4.097,4.097,4.093,4.093,2
20110501|2011-02-16 02:00,16,4.093,4.093,4.091,4.091,7
20110501|2011-02-16 02:30,16,4.088,4.089,4.088,4.089,10
20110501|2011-02-16 03:00,16,4.091,4.093,4.087,4.09,22
20110501|2011-02-16 03:30,16,4.088,4.088,4.085,4.085,21
20110501|2011-02-16 04:00,16,4.087,4.088,4.085,4.085,16
20110501|2011-02-16 04:30,16,4.087,4.087,4.087,4.087,8
20110501|2011-02-16 05:00,16,4.085,4.085,4.071,4.073,19
20110501|2011-02-16 05:30,16,4.071,4.072,4.069,4.071,31
20110501|2011-02-16 06:00,16,4.071,4.071,4.061,4.063,35
20110501|2011-02-16 06:30,16,4.064,4.081,4.061,4.081,23
20110501|2011-02-16 07:00,16,4.087,4.087,4.067,4.069,95
20110501|2011-02-16 07:30,16,4.067,4.072,4.062,4.068,108
20110501|2011-02-16 08:00,16,4.061,4.066,4.044,4.044,302
20110501|2011-02-16 08:30,16,4.044,4.062,4.044,4.054,323
20110501|2011-02-16 09:00,16,4.053,4.054,4.035,4.039,463
20110501|2011-02-16 09:30,16,4.041,4.043,4.026,4.034,208
20110501|2011-02-16 10:00,16,4.031,4.048,4.03,4.048,351
20110501|2011-02-16 10:30,16,4.048,4.05,4.039,4.042,88
20110501|2011-02-16 11:00,16,4.04,4.073,4.04,4.066,127
20110501|2011-02-16 11:30,16,4.07,4.084,4.06,4.08,206
20110501|2011-02-16 12:00,16,4.077,4.077,4.058,4.065,47
20110501|2011-02-16 12:30,16,4.067,4.071,4.052,4.067,114
20110501|2011-02-16 13:00,16,4.065,4.075,4.029,4.03,277
20110501|2011-02-16 13:30,16,4.03,4.033,4.027,4.029,151
20110501|2011-02-16 14:00,16,4.031,4.032,4.03,4.032,19
20110501|2011-02-16 14:30,16,4.03,4.032,4.03,4.032,68
20110501|2011-02-16 15:00,16,4.029,4.034,4.029,4.032,6
20110501|2011-02-16 15:30,16,4.029,4.033,4.027,4.029,76
20110501|2011-02-16 16:00,16,4.031,4.031,4.021,4.021,13
20110501|2011-02-16 17:00,17,4.02,4.037,4.02,4.024,9
20110501|2011-02-16 17:30,17,4.03,4.03,4.03,4.03,1
20110501|2011-02-16 18:00,17,4.029,4.029,4.029,4.029,1
20110501|2011-02-16 18:30,17,4.027,4.027,4.027,4.027,1
20110501|2011-02-16 23:00,17,4.04,4.04,4.04,4.04,1
20110501|2011-02-17 00:00,17,4.047,4.047,4.041,4.041,9
20110501|2011-02-17 00:30,17,4.032,4.032,4.032,4.032,8
20110501|2011-02-17 01:00,17,4.032,4.032,4.029,4.029,16
20110501|2011-02-17 01:30,17,4.029,4.029,4.028,4.029,4
20110501|2011-02-17 02:00,17,4.024,4.028,4.024,4.028,6
20110501|2011-02-17 02:30,17,4.027,4.027,4.024,4.024,7
20110501|2011-02-17 03:00,17,4.024,4.024,4.017,4.017,38
20110501|2011-02-17 03:30,17,4.016,4.016,4.012,4.016,34
20110501|2011-02-17 04:00,17,4.017,4.018,4.013,4.013,14
20110501|2011-02-17 04:30,17,4.012,4.019,4.009,4.019,89
20110501|2011-02-17 05:00,17,4.018,4.021,4.014,4.019,41
20110501|2011-02-17 05:30,17,4.019,4.033,4.019,4.033,151
20110501|2011-02-17 06:00,17,4.033,4.035,4.031,4.035,54
20110501|2011-02-17 06:30,17,4.037,4.05,4.035,4.045,109
20110501|2011-02-17 07:00,17,4.043,4.05,4.034,4.047,67
20110501|2011-02-17 07:30,17,4.045,4.046,4.038,4.045,78
20110501|2011-02-17 08:00,17,4.041,4.041,4.021,4.03,443
20110501|2011-02-17 08:30,17,4.025,4.032,4.012,4.012,408
20110501|2011-02-17 09:00,17,4.007,4.022,4.006,4.022,225
20110501|2011-02-17 09:30,17,4.017,4.017,3.934,3.958,815
20110501|2011-02-17 10:00,17,3.961,3.982,3.958,3.977,676
20110501|2011-02-17 10:30,17,3.978,3.993,3.971,3.971,256
20110501|2011-02-17 11:00,17,3.972,3.986,3.97,3.978,221
20110501|2011-02-17 11:30,17,3.978,3.994,3.968,3.971,223
20110501|2011-02-17 12:00,17,3.985,3.99,3.984,3.988,86
20110501|2011-02-17 12:30,17,3.989,3.99,3.965,3.972,185
20110501|2011-02-17 13:00,17,3.972,3.988,3.966,3.967,352
20110501|2011-02-17 13:30,17,3.967,3.976,3.966,3.971,280
20110501|2011-02-17 14:00,17,3.97,3.972,3.97,3.97,13
20110501|2011-02-17 14:30,17,3.969,3.973,3.968,3.973,39
20110501|2011-02-17 15:00,17,3.97,3.976,3.97,3.972,11
20110501|2011-02-17 15:30,17,3.975,3.975,3.975,3.975,8
20110501|2011-02-17 16:00,17,3.978,3.978,3.969,3.972,7
20110501|2011-02-17 17:00,18,3.955,3.983,3.955,3.983,34
20110501|2011-02-17 17:30,18,3.983,3.983,3.983,3.983,4
20110501|2011-02-17 18:00,18,3.973,3.973,3.967,3.967,7
20110501|2011-02-17 21:00,18,3.97,3.97,3.966,3.968,24
20110501|2011-02-18 00:30,18,3.965,3.965,3.965,3.965,1
20110501|2011-02-18 01:00,18,3.959,3.959,3.959,3.959,2
20110501|2011-02-18 01:30,18,3.958,3.958,3.958,3.958,17
20110501|2011-02-18 02:00,18,3.957,3.958,3.953,3.953,36
20110501|2011-02-18 02:30,18,3.953,3.953,3.947,3.947,31
20110501|2011-02-18 03:00,18,3.947,3.951,3.947,3.951,38
20110501|2011-02-18 03:30,18,3.95,3.95,3.946,3.946,21
20110501|2011-02-18 04:00,18,3.946,3.947,3.944,3.944,66
20110501|2011-02-18 04:30,18,3.944,3.946,3.941,3.945,57
20110501|2011-02-18 05:00,18,3.945,3.951,3.944,3.951,58
20110501|2011-02-18 05:30,18,3.95,3.951,3.948,3.95,34
20110501|2011-02-18 06:00,18,3.951,3.953,3.951,3.951,15
20110501|2011-02-18 06:30,18,3.95,3.958,3.947,3.958,82
20110501|2011-02-18 07:00,18,3.963,3.983,3.963,3.974,58
20110501|2011-02-18 07:30,18,3.973,3.993,3.973,3.989,194
20110501|2011-02-18 08:00,18,3.989,3.995,3.96,3.961,527
20110501|2011-02-18 08:30,18,3.961,3.974,3.956,3.972,279
20110501|2011-02-18 09:00,18,3.971,3.973,3.966,3.968,128
20110501|2011-02-18 09:30,18,3.966,3.971,3.958,3.961,241
20110501|2011-02-18 10:00,18,3.962,3.976,3.958,3.967,243
20110501|2011-02-18 10:30,18,3.966,3.975,3.963,3.966,234
20110501|2011-02-18 11:00,18,3.966,3.974,3.965,3.971,198
20110501|2011-02-18 11:30,18,3.971,3.974,3.967,3.967,122
20110501|2011-02-18 12:00,18,3.971,3.975,3.969,3.973,13
20110501|2011-02-18 12:30,18,3.975,3.987,3.975,3.986,180
20110501|2011-02-18 13:00,18,3.984,3.99,3.972,3.977,163
20110501|2011-02-18 13:30,18,3.976,3.979,3.972,3.974,59
20110501|2011-02-18 14:00,18,3.978,3.981,3.973,3.976,26
20110501|2011-02-18 14:30,18,3.976,3.976,3.973,3.973,4
20110501|2011-02-18 15:00,18,3.974,3.974,3.972,3.974,5
20110501|2011-02-18 15:30,18,3.971,3.984,3.968,3.984,13
20110501|2011-02-18 16:00,18,3.975,3.975,3.973,3.973,2
20110501|2011-02-20 17:00,22,3.968,3.968,3.968,3.968,3
20110501|2011-02-20 18:00,22,3.994,3.994,3.994,3.994,1
20110501|2011-02-20 18:30,22,4.008,4.008,4,4.006,11
20110501|2011-02-20 20:00,22,4.001,4.002,4,4,4
20110501|2011-02-20 21:00,22,4,4,4,4,1
20110501|2011-02-21 00:00,22,3.98,3.984,3.98,3.984,6
20110501|2011-02-21 00:30,22,3.979,3.979,3.979,3.979,1
20110501|2011-02-21 01:00,22,3.979,3.979,3.979,3.979,9
20110501|2011-02-21 01:30,22,3.979,3.979,3.974,3.978,12
20110501|2011-02-21 02:00,22,3.979,3.984,3.979,3.98,72
20110501|2011-02-21 02:30,22,3.978,3.98,3.976,3.976,48
20110501|2011-02-21 03:00,22,3.979,3.979,3.972,3.976,28
20110501|2011-02-21 03:30,22,3.974,3.976,3.974,3.974,75
20110501|2011-02-21 04:00,22,3.973,3.973,3.97,3.97,23
20110501|2011-02-21 04:30,22,3.973,3.973,3.97,3.97,13
20110501|2011-02-21 05:00,22,3.971,3.973,3.962,3.967,31
20110501|2011-02-21 05:30,22,3.97,3.975,3.963,3.968,90
20110501|2011-02-21 06:00,22,3.968,3.968,3.966,3.966,42
20110501|2011-02-21 06:30,22,3.964,3.968,3.964,3.965,112
20110501|2011-02-21 07:00,22,3.962,3.962,3.958,3.962,171
20110501|2011-02-21 07:30,22,3.962,3.97,3.961,3.963,230
20110501|2011-02-21 08:00,22,3.964,3.984,3.962,3.984,33
20110501|2011-02-21 08:30,22,3.981,4,3.981,3.998,32
20110501|2011-02-21 09:00,22,4.002,4.018,3.997,3.997,67
20110501|2011-02-21 09:30,22,3.997,4.025,3.993,4.018,94
20110501|2011-02-21 10:00,22,4.025,4.028,4.021,4.025,32
20110501|2011-02-21 10:30,22,4.028,4.034,4.026,4.026,88
20110501|2011-02-21 11:00,22,4.022,4.034,4.022,4.034,9
20110501|2011-02-21 11:30,22,4.033,4.034,4.026,4.026,36
20110501|2011-02-21 12:00,22,4.023,4.029,4.018,4.029,27
20110501|2011-02-21 17:00,22,4.035,4.035,4.021,4.035,22
20110501|2011-02-21 17:30,22,4.045,4.093,4.045,4.071,74
20110501|2011-02-21 18:00,22,4.067,4.077,4.067,4.077,15
20110501|2011-02-21 18:30,22,4.078,4.09,4.078,4.09,33
20110501|2011-02-21 19:00,22,4.077,4.077,4.068,4.068,8
20110501|2011-02-21 19:30,22,4.07,4.073,4.07,4.073,11
20110501|2011-02-21 20:00,22,4.078,4.079,4.074,4.074,18
20110501|2011-02-21 20:30,22,4.075,4.075,4.074,4.074,5
20110501|2011-02-21 21:00,22,4.076,4.077,4.073,4.075,6
20110501|2011-02-21 21:30,22,4.073,4.074,4.073,4.074,2
20110501|2011-02-21 22:00,22,4.074,4.074,4.074,4.074,1
20110501|2011-02-21 23:00,22,4.068,4.068,4.066,4.066,5
20110501|2011-02-22 00:00,22,4.063,4.064,4.053,4.064,59
20110501|2011-02-22 01:00,22,4.065,4.065,4.035,4.053,110
20110501|2011-02-22 01:30,22,4.048,4.052,4.047,4.052,7
20110501|2011-02-22 02:00,22,4.054,4.054,4.051,4.053,6
20110501|2011-02-22 02:30,22,4.054,4.054,4.047,4.047,10
20110501|2011-02-22 03:00,22,4.044,4.048,4.025,4.025,32
20110501|2011-02-22 03:30,22,4.027,4.027,4.024,4.027,16
20110501|2011-02-22 04:00,22,4.026,4.027,4.025,4.026,15
20110501|2011-02-22 04:30,22,4.026,4.027,4.023,4.026,21
20110501|2011-02-22 05:00,22,4.025,4.025,4.018,4.018,44
20110501|2011-02-22 05:30,22,4.032,4.04,4.032,4.04,16
20110501|2011-02-22 06:00,22,4.04,4.044,4.04,4.044,5
20110501|2011-02-22 06:30,22,4.044,4.047,4.037,4.041,41
20110501|2011-02-22 07:00,22,4.041,4.055,4.004,4.005,146
20110501|2011-02-22 07:30,22,4.008,4.041,4.008,4.036,133
20110501|2011-02-22 08:00,22,4.034,4.045,3.979,3.996,337
20110501|2011-02-22 08:30,22,3.998,3.998,3.954,3.962,616
20110501|2011-02-22 09:00,22,3.96,3.969,3.956,3.962,153
20110501|2011-02-22 09:30,22,3.96,3.979,3.958,3.972,226
20110501|2011-02-22 10:00,22,3.975,3.98,3.958,3.961,457
20110501|2011-02-22 10:30,22,3.96,3.96,3.943,3.944,286
20110501|2011-02-22 11:00,22,3.945,3.947,3.936,3.936,141
20110501|2011-02-22 11:30,22,3.937,3.949,3.935,3.949,137
20110501|2011-02-22 12:00,22,3.951,3.963,3.947,3.963,73
20110501|2011-02-22 12:30,22,3.965,3.973,3.964,3.964,132
20110501|2011-02-22 13:00,22,3.964,3.99,3.964,3.971,676
20110501|2011-02-22 13:30,22,3.972,3.977,3.97,3.976,189
20110501|2011-02-22 14:00,22,3.971,3.971,3.965,3.965,36
20110501|2011-02-22 14:30,22,3.964,3.964,3.964,3.964,1
20110501|2011-02-22 15:00,22,3.964,3.967,3.962,3.964,20
20110501|2011-02-22 15:30,22,3.962,3.97,3.962,3.97,9
20110501|2011-02-22 16:00,22,3.967,3.969,3.967,3.968,7
20110501|2011-02-22 17:00,23,3.98,3.985,3.98,3.985,4
20110501|2011-02-22 17:30,23,3.98,3.984,3.98,3.984,2
20110501|2011-02-22 18:00,23,3.99,3.99,3.988,3.99,15
20110501|2011-02-22 19:00,23,3.991,3.991,3.991,3.991,1
20110501|2011-02-22 19:30,23,4.002,4.002,4.001,4.001,5
20110501|2011-02-22 20:00,23,4.003,4.011,4.003,4.005,4
20110501|2011-02-22 20:30,23,4.002,4.004,4.002,4.004,3
20110501|2011-02-22 21:00,23,4.006,4.01,4.005,4.006,5
20110501|2011-02-22 22:00,23,4.006,4.006,4.005,4.005,4
20110501|2011-02-22 22:30,23,3.988,3.988,3.988,3.988,2
20110501|2011-02-22 23:00,23,3.977,3.978,3.976,3.976,15
20110501|2011-02-22 23:30,23,3.976,3.976,3.974,3.974,2
20110501|2011-02-23 00:00,23,3.971,3.971,3.971,3.971,1
20110501|2011-02-23 00:30,23,3.962,3.962,3.955,3.955,30
20110501|2011-02-23 01:00,23,3.962,3.962,3.956,3.956,24
20110501|2011-02-23 01:30,23,3.951,3.956,3.951,3.956,29
20110501|2011-02-23 02:00,23,3.956,3.956,3.95,3.95,16
20110501|2011-02-23 02:30,23,3.948,3.949,3.94,3.942,100
20110501|2011-02-23 03:00,23,3.942,3.943,3.94,3.941,77
20110501|2011-02-23 03:30,23,3.941,3.941,3.937,3.939,34
20110501|2011-02-23 04:00,23,3.939,3.941,3.937,3.938,75
20110501|2011-02-23 04:30,23,3.939,3.941,3.939,3.939,41
20110501|2011-02-23 05:00,23,3.939,3.939,3.936,3.937,223
20110501|2011-02-23 05:30,23,3.938,3.938,3.936,3.937,143
20110501|2011-02-23 06:00,23,3.937,3.941,3.936,3.941,93
20110501|2011-02-23 06:30,23,3.943,3.947,3.942,3.942,17
20110501|2011-02-23 07:00,23,3.941,3.941,3.931,3.937,323
20110501|2011-02-23 07:30,23,3.931,3.944,3.929,3.939,380
20110501|2011-02-23 08:00,23,3.939,3.97,3.939,3.961,753
20110501|2011-02-23 08:30,23,3.96,3.961,3.939,3.948,336
20110501|2011-02-23 09:00,23,3.949,3.949,3.933,3.939,365
20110501|2011-02-23 09:30,23,3.939,3.946,3.934,3.937,207
20110501|2011-02-23 10:00,23,3.938,3.945,3.934,3.944,326
20110501|2011-02-23 10:30,23,3.946,3.96,3.941,3.959,400
20110501|2011-02-23 11:00,23,3.96,3.969,3.955,3.962,234
20110501|2011-02-23 11:30,23,3.96,3.976,3.959,3.972,230
20110501|2011-02-23 12:00,23,3.974,3.99,3.965,3.99,215
20110501|2011-02-23 12:30,23,3.988,4.028,3.984,4.026,730
20110501|2011-02-23 13:00,23,4.03,4.038,3.997,4.002,716
20110501|2011-02-23 13:30,23,4.003,4.011,3.99,4.004,456
20110501|2011-02-23 14:00,23,4.004,4.004,3.997,3.998,73
20110501|2011-02-23 14:30,23,3.996,4.005,3.996,4.001,38
20110501|2011-02-23 15:00,23,3.999,4.001,3.994,3.999,38
20110501|2011-02-23 15:30,23,4.003,4.005,4.001,4.005,14
20110501|2011-02-23 16:00,23,4.003,4.009,4.003,4.007,6
20110501|2011-02-23 17:30,24,4.003,4.003,4.003,4.003,4
20110501|2011-02-23 18:00,24,3.996,3.996,3.996,3.996,1
20110501|2011-02-23 18:30,24,4.01,4.018,4.004,4.018,9
20110501|2011-02-23 19:00,24,4.014,4.021,4.014,4.021,11
20110501|2011-02-23 19:30,24,4.011,4.012,4.008,4.008,13
20110501|2011-02-23 20:00,24,4.005,4.017,4.004,4.015,54
20110501|2011-02-23 20:30,24,4.016,4.02,4.016,4.02,27
20110501|2011-02-23 21:00,24,4.018,4.018,4.018,4.018,1
20110501|2011-02-23 21:30,24,4.018,4.018,4.01,4.01,11
20110501|2011-02-23 22:00,24,4.015,4.017,4.012,4.017,54
20110501|2011-02-23 22:30,24,4.005,4.021,4.005,4.02,73
20110501|2011-02-23 23:00,24,4.017,4.02,4.016,4.02,45
20110501|2011-02-23 23:30,24,4.025,4.025,4.015,4.015,3
20110501|2011-02-24 00:00,24,4.01,4.01,4,4.002,40
20110501|2011-02-24 00:30,24,4.002,4.002,4,4,19
20110501|2011-02-24 01:00,24,3.996,3.996,3.994,3.994,8
20110501|2011-02-24 01:30,24,3.994,3.994,3.983,3.987,23
20110501|2011-02-24 02:00,24,3.981,3.981,3.962,3.966,63
20110501|2011-02-24 02:30,24,3.966,3.968,3.963,3.963,54
20110501|2011-02-24 03:00,24,3.963,3.964,3.96,3.96,47
20110501|2011-02-24 03:30,24,3.96,3.964,3.96,3.963,122
20110501|2011-02-24 04:00,24,3.963,3.967,3.953,3.966,156
20110501|2011-02-24 04:30,24,3.965,3.965,3.96,3.964,9
20110501|2011-02-24 05:00,24,3.962,3.963,3.96,3.961,21
20110501|2011-02-24 05:30,24,3.959,3.96,3.951,3.951,75
20110501|2011-02-24 06:00,24,3.95,3.955,3.946,3.951,147
20110501|2011-02-24 06:30,24,3.948,3.956,3.948,3.954,259
20110501|2011-02-24 07:00,24,3.953,3.962,3.94,3.958,498
20110501|2011-02-24 07:30,24,3.957,3.958,3.944,3.944,558
20110501|2011-02-24 08:00,24,3.945,3.954,3.935,3.942,1317
20110501|2011-02-24 08:30,24,3.946,3.946,3.915,3.925,1180
20110501|2011-02-24 09:00,24,3.926,3.945,3.925,3.941,413
20110501|2011-02-24 09:30,24,3.937,3.947,3.894,3.912,673
20110501|2011-02-24 10:00,24,3.912,3.919,3.904,3.919,406
20110501|2011-02-24 10:30,24,3.918,3.918,3.896,3.896,253
20110501|2011-02-24 11:00,24,3.898,3.916,3.898,3.906,214
20110501|2011-02-24 11:30,24,3.908,3.945,3.908,3.938,548
20110501|2011-02-24 12:00,24,3.939,3.95,3.923,3.926,491
20110501|2011-02-24 12:30,24,3.923,3.926,3.911,3.915,360
20110501|2011-02-24 13:00,24,3.916,3.943,3.906,3.943,1189
20110501|2011-02-24 13:30,24,3.944,3.956,3.941,3.943,424
20110501|2011-02-24 14:00,24,3.945,3.948,3.942,3.942,21
20110501|2011-02-24 14:30,24,3.941,3.947,3.941,3.943,61
20110501|2011-02-24 15:00,24,3.944,3.946,3.94,3.945,23
20110501|2011-02-24 15:30,24,3.943,3.943,3.938,3.938,6
20110501|2011-02-24 16:00,24,3.941,3.951,3.941,3.943,13
20110501|2011-02-24 17:00,25,3.952,3.957,3.95,3.95,19
20110501|2011-02-24 17:30,25,3.956,3.965,3.956,3.965,6
20110501|2011-02-24 18:00,25,3.965,3.965,3.96,3.96,2
20110501|2011-02-24 19:30,25,3.947,3.947,3.947,3.947,1
20110501|2011-02-24 20:00,25,3.945,3.95,3.945,3.95,2
20110501|2011-02-24 22:30,25,3.943,3.943,3.943,3.943,1
20110501|2011-02-24 23:00,25,3.94,3.94,3.94,3.94,17
20110501|2011-02-25 00:30,25,3.944,3.944,3.944,3.944,7
20110501|2011-02-25 01:00,25,3.94,3.94,3.922,3.922,8
20110501|2011-02-25 01:30,25,3.921,3.931,3.919,3.931,12
20110501|2011-02-25 02:00,25,3.927,3.93,3.921,3.927,16
20110501|2011-02-25 02:30,25,3.928,3.93,3.924,3.924,113
20110501|2011-02-25 03:00,25,3.922,3.923,3.916,3.923,17
20110501|2011-02-25 03:30,25,3.922,3.923,3.922,3.923,4
20110501|2011-02-25 04:00,25,3.921,3.923,3.921,3.923,11
20110501|2011-02-25 04:30,25,3.921,3.921,3.917,3.918,14
20110501|2011-02-25 05:00,25,3.917,3.917,3.915,3.916,5
20110501|2011-02-25 05:30,25,3.915,3.915,3.908,3.912,70
20110501|2011-02-25 06:00,25,3.911,3.914,3.901,3.901,32
20110501|2011-02-25 06:30,25,3.904,3.91,3.9,3.906,148
20110501|2011-02-25 07:00,25,3.903,3.921,3.898,3.914,720
20110501|2011-02-25 07:30,25,3.916,3.946,3.91,3.929,944
20110501|2011-02-25 08:00,25,3.927,3.941,3.923,3.929,938
20110501|2011-02-25 08:30,25,3.93,3.943,3.916,3.94,471
20110501|2011-02-25 09:00,25,3.94,3.964,3.922,3.951,444
20110501|2011-02-25 09:30,25,3.951,3.957,3.94,3.952,394
20110501|2011-02-25 10:00,25,3.952,3.994,3.951,3.982,757
20110501|2011-02-25 10:30,25,3.983,3.995,3.977,3.989,576
20110501|2011-02-25 11:00,25,3.989,4.052,3.987,4.038,1423
20110501|2011-02-25 11:30,25,4.04,4.106,4.04,4.07,1706
20110501|2011-02-25 12:00,25,4.071,4.076,4.043,4.056,367
20110501|2011-02-25 12:30,25,4.053,4.087,4.053,4.058,436
20110501|2011-02-25 13:00,25,4.053,4.086,4.035,4.082,1143
20110501|2011-02-25 13:30,25,4.081,4.089,4.075,4.081,474
20110501|2011-02-25 14:00,25,4.08,4.084,4.078,4.079,89
20110501|2011-02-25 14:30,25,4.076,4.081,4.076,4.078,60
20110501|2011-02-25 15:00,25,4.085,4.088,4.085,4.087,12
20110501|2011-02-25 15:30,25,4.09,4.095,4.09,4.095,52
20110501|2011-02-25 16:00,25,4.089,4.092,4.089,4.091,6
20110501|2011-02-27 17:00,28,4.065,4.08,4.06,4.07,16
20110501|2011-02-27 17:30,28,4.073,4.073,4.065,4.065,2
20110501|2011-02-27 18:00,28,4.065,4.073,4.065,4.073,5
20110501|2011-02-27 18:30,28,4.073,4.078,4.07,4.078,11
20110501|2011-02-27 19:00,28,4.078,4.079,4.078,4.079,33
20110501|2011-02-27 19:30,28,4.077,4.077,4.077,4.077,5
20110501|2011-02-27 20:00,28,4.077,4.077,4.077,4.077,1
20110501|2011-02-27 21:00,28,4.077,4.077,4.077,4.077,1
20110501|2011-02-27 21:30,28,4.081,4.088,4.081,4.086,7
20110501|2011-02-27 22:00,28,4.08,4.082,4.08,4.082,10
20110501|2011-02-27 22:30,28,4.07,4.079,4.07,4.079,12
20110501|2011-02-27 23:30,28,4.073,4.073,4.071,4.071,2
20110501|2011-02-28 00:30,28,4.07,4.07,4.055,4.061,27
20110501|2011-02-28 01:00,28,4.061,4.061,4.056,4.061,17
20110501|2011-02-28 01:30,28,4.06,4.06,4.053,4.054,24
20110501|2011-02-28 02:00,28,4.053,4.055,4.049,4.049,44
20110501|2011-02-28 02:30,28,4.051,4.053,4.049,4.053,52
20110501|2011-02-28 03:00,28,4.051,4.051,4.049,4.049,6
20110501|2011-02-28 03:30,28,4.05,4.05,4.037,4.039,37
20110501|2011-02-28 04:00,28,4.04,4.045,4.038,4.04,37
20110501|2011-02-28 04:30,28,4.039,4.041,4.025,4.029,45
20110501|2011-02-28 05:00,28,4.026,4.048,4.026,4.038,50
20110501|2011-02-28 05:30,28,4.038,4.057,4.038,4.056,27
20110501|2011-02-28 06:00,28,4.056,4.06,4.05,4.056,27
20110501|2011-02-28 06:30,28,4.06,4.082,4.058,4.074,54
20110501|2011-02-28 07:00,28,4.075,4.075,4.05,4.058,337
20110501|2011-02-28 07:30,28,4.057,4.1,4.042,4.091,738
20110501|2011-02-28 08:00,28,4.09,4.138,4.069,4.124,1994
20110501|2011-02-28 08:30,28,4.123,4.132,4.114,4.12,1213
20110501|2011-02-28 09:00,28,4.12,4.144,4.119,4.136,930
20110501|2011-02-28 09:30,28,4.139,4.152,4.119,4.151,1168
20110501|2011-02-28 10:00,28,4.152,4.157,4.141,4.141,1159
20110501|2011-02-28 10:30,28,4.141,4.145,4.123,4.133,826
20110501|2011-02-28 11:00,28,4.131,4.166,4.131,4.165,610
20110501|2011-02-28 11:30,28,4.164,4.171,4.145,4.157,520
20110501|2011-02-28 12:00,28,4.154,4.156,4.129,4.144,697
20110501|2011-02-28 12:30,28,4.144,4.147,4.106,4.123,801
20110501|2011-02-28 13:00,28,4.119,4.123,4.1,4.112,1240
20110501|2011-02-28 13:30,28,4.113,4.115,4.107,4.112,333
20110501|2011-02-28 14:00,28,4.111,4.119,4.11,4.11,130
20110501|2011-02-28 14:30,28,4.108,4.111,4.107,4.108,54
20110501|2011-02-28 15:00,28,4.107,4.113,4.105,4.113,56
20110501|2011-02-28 15:30,28,4.113,4.136,4.113,4.131,107
20110501|2011-02-28 16:00,28,4.13,4.13,4.13,4.13,1
20110501|2011-02-28 17:00,1,4.122,4.122,4.12,4.12,2
20110501|2011-02-28 17:30,1,4.116,4.116,4.116,4.116,1
20110501|2011-02-28 18:00,1,4.116,4.116,4.115,4.115,2
20110501|2011-02-28 18:30,1,4.117,4.117,4.108,4.108,15
20110501|2011-02-28 19:00,1,4.114,4.114,4.114,4.114,1
20110501|2011-02-28 20:00,1,4.113,4.114,4.113,4.114,3
20110501|2011-02-28 22:30,1,4.112,4.113,4.112,4.113,3
20110501|2011-02-28 23:00,1,4.121,4.121,4.116,4.116,2
20110501|2011-02-28 23:30,1,4.116,4.116,4.106,4.106,9
20110501|2011-03-01 00:00,1,4.11,4.11,4.105,4.109,3
20110501|2011-03-01 00:30,1,4.106,4.106,4.105,4.106,12
20110501|2011-03-01 01:00,1,4.106,4.106,4.103,4.104,19
20110501|2011-03-01 01:30,1,4.102,4.102,4.101,4.101,14
20110501|2011-03-01 02:00,1,4.101,4.104,4.101,4.103,42
20110501|2011-03-01 02:30,1,4.103,4.103,4.1,4.1,15
20110501|2011-03-01 03:00,1,4.101,4.102,4.096,4.098,36
20110501|2011-03-01 03:30,1,4.098,4.098,4.088,4.088,85
20110501|2011-03-01 04:00,1,4.089,4.09,4.088,4.089,24
20110501|2011-03-01 04:30,1,4.09,4.09,4.082,4.086,27
20110501|2011-03-01 05:00,1,4.086,4.088,4.083,4.088,40
20110501|2011-03-01 05:30,1,4.087,4.092,4.086,4.091,61
20110501|2011-03-01 06:00,1,4.089,4.1,4.088,4.093,70
20110501|2011-03-01 06:30,1,4.093,4.11,4.092,4.105,396
20110501|2011-03-01 07:00,1,4.104,4.105,4.082,4.088,526
20110501|2011-03-01 07:30,1,4.089,4.114,4.088,4.088,2292
20110501|2011-03-01 08:00,1,4.087,4.109,4.081,4.096,1364
20110501|2011-03-01 08:30,1,4.093,4.093,4.045,4.049,1307
20110501|2011-03-01 09:00,1,4.051,4.051,3.976,3.99,2102
20110501|2011-03-01 09:30,1,3.988,4.001,3.975,3.988,1243
20110501|2011-03-01 10:00,1,3.986,4.005,3.983,4.005,700
20110501|2011-03-01 10:30,1,4.003,4.009,3.972,3.974,789
20110501|2011-03-01 11:00,1,3.976,3.976,3.951,3.964,336
20110501|2011-03-01 11:30,1,3.963,3.979,3.957,3.976,648
20110501|2011-03-01 12:00,1,3.974,3.99,3.972,3.982,423
20110501|2011-03-01 12:30,1,3.983,3.988,3.967,3.972,381
20110501|2011-03-01 13:00,1,3.968,3.984,3.946,3.95,959
20110501|2011-03-01 13:30,1,3.95,3.959,3.949,3.956,401
20110501|2011-03-01 14:00,1,3.957,3.958,3.949,3.951,111
20110501|2011-03-01 14:30,1,3.95,3.954,3.948,3.953,66
20110501|2011-03-01 15:00,1,3.953,3.953,3.935,3.935,97
20110501|2011-03-01 15:30,1,3.934,3.94,3.934,3.937,15
20110501|2011-03-01 16:00,1,3.936,3.936,3.931,3.931,6
20110501|2011-03-01 17:00,2,3.937,3.939,3.937,3.939,12
20110501|2011-03-01 17:30,2,3.938,3.94,3.937,3.94,3
20110501|2011-03-01 18:00,2,3.948,3.952,3.948,3.949,23
20110501|2011-03-01 18:30,2,3.95,3.95,3.95,3.95,1
20110501|2011-03-01 19:00,2,3.942,3.942,3.942,3.942,1
20110501|2011-03-01 19:30,2,3.944,3.949,3.944,3.949,3
20110501|2011-03-01 20:00,2,3.95,3.951,3.95,3.95,7
20110501|2011-03-01 20:30,2,3.945,3.945,3.939,3.939,6
20110501|2011-03-01 21:00,2,3.943,3.943,3.933,3.936,5
20110501|2011-03-01 22:30,2,3.932,3.934,3.927,3.927,24
20110501|2011-03-01 23:30,2,3.935,3.938,3.929,3.936,28
20110501|2011-03-02 00:30,2,3.937,3.941,3.936,3.941,12
20110501|2011-03-02 01:00,2,3.941,3.941,3.941,3.941,10
20110501|2011-03-02 01:30,2,3.94,3.941,3.939,3.941,65
20110501|2011-03-02 02:00,2,3.947,3.95,3.946,3.948,90
20110501|2011-03-02 02:30,2,3.948,3.955,3.947,3.955,9
20110501|2011-03-02 03:00,2,3.955,3.955,3.95,3.954,22
20110501|2011-03-02 03:30,2,3.956,3.959,3.953,3.959,29
20110501|2011-03-02 04:00,2,3.96,3.96,3.951,3.955,52
20110501|2011-03-02 04:30,2,3.953,3.959,3.945,3.946,46
20110501|2011-03-02 05:00,2,3.949,3.949,3.933,3.939,42
20110501|2011-03-02 05:30,2,3.934,3.947,3.93,3.93,115
20110501|2011-03-02 06:00,2,3.932,3.932,3.921,3.925,206
20110501|2011-03-02 06:30,2,3.925,3.927,3.876,3.891,442
20110501|2011-03-02 07:00,2,3.893,3.906,3.88,3.89,640
20110501|2011-03-02 07:30,2,3.89,3.915,3.89,3.915,415
20110501|2011-03-02 08:00,2,3.915,3.947,3.912,3.927,1092
20110501|2011-03-02 08:30,2,3.93,3.958,3.916,3.918,1033
20110501|2011-03-02 09:00,2,3.918,3.929,3.905,3.914,838
20110501|2011-03-02 09:30,2,3.915,3.923,3.889,3.901,1405
20110501|2011-03-02 10:00,2,3.9,3.914,3.894,3.897,1341
20110501|2011-03-02 10:30,2,3.898,3.899,3.878,3.884,1992
20110501|2011-03-02 11:00,2,3.882,3.887,3.871,3.885,1128
20110501|2011-03-02 11:30,2,3.885,3.907,3.881,3.905,607
20110501|2011-03-02 12:00,2,3.907,3.907,3.889,3.89,288
20110501|2011-03-02 12:30,2,3.89,3.904,3.889,3.895,309
20110501|2011-03-02 13:00,2,3.896,3.901,3.881,3.891,1014
20110501|2011-03-02 13:30,2,3.891,3.896,3.89,3.894,223
20110501|2011-03-02 14:00,2,3.893,3.898,3.892,3.897,29
20110501|2011-03-02 14:30,2,3.899,3.903,3.898,3.898,51
20110501|2011-03-02 15:00,2,3.899,3.899,3.891,3.894,69
20110501|2011-03-02 15:30,2,3.893,3.904,3.893,3.898,40
20110501|2011-03-02 16:00,2,3.896,3.897,3.895,3.897,6
20110501|2011-03-02 17:00,3,3.894,3.903,3.894,3.903,3
20110501|2011-03-02 17:30,3,3.905,3.905,3.905,3.905,1
20110501|2011-03-02 18:00,3,3.916,3.916,3.911,3.911,4
20110501|2011-03-02 18:30,3,3.902,3.903,3.902,3.903,2
20110501|2011-03-02 19:00,3,3.906,3.906,3.903,3.903,7
20110501|2011-03-02 19:30,3,3.9,3.903,3.9,3.903,2
20110501|2011-03-02 20:30,3,3.902,3.902,3.902,3.902,1
20110501|2011-03-02 22:30,3,3.891,3.891,3.881,3.881,7
20110501|2011-03-02 23:00,3,3.88,3.884,3.88,3.884,2
20110501|2011-03-02 23:30,3,3.886,3.897,3.886,3.897,7
20110501|2011-03-03 00:00,3,3.893,3.893,3.893,3.893,1
20110501|2011-03-03 00:30,3,3.891,3.891,3.891,3.891,9
20110501|2011-03-03 01:00,3,3.89,3.893,3.89,3.893,9
20110501|2011-03-03 01:30,3,3.898,3.898,3.898,3.898,1
20110501|2011-03-03 02:00,3,3.899,3.915,3.899,3.914,41
20110501|2011-03-03 02:30,3,3.918,3.92,3.916,3.92,32
20110501|2011-03-03 03:00,3,3.919,3.921,3.918,3.918,15
20110501|2011-03-03 03:30,3,3.919,3.92,3.913,3.917,77
20110501|2011-03-03 04:00,3,3.92,3.929,3.918,3.925,72
20110501|2011-03-03 04:30,3,3.925,3.931,3.917,3.921,90
20110501|2011-03-03 05:00,3,3.92,3.92,3.909,3.91,38
20110501|2011-03-03 05:30,3,3.912,3.912,3.894,3.894,124
20110501|2011-03-03 06:00,3,3.894,3.899,3.889,3.89,102
20110501|2011-03-03 06:30,3,3.89,3.893,3.872,3.88,116
20110501|2011-03-03 07:00,3,3.885,3.895,3.884,3.892,113
20110501|2011-03-03 07:30,3,3.891,3.897,3.862,3.88,677
20110501|2011-03-03 08:00,3,3.884,3.899,3.878,3.893,636
20110501|2011-03-03 08:30,3,3.892,3.893,3.873,3.881,628
20110501|2011-03-03 09:00,3,3.88,3.887,3.867,3.887,593
20110501|2011-03-03 09:30,3,3.873,3.946,3.851,3.926,2196
20110501|2011-03-03 10:00,3,3.926,3.934,3.891,3.899,763
20110501|2011-03-03 10:30,3,3.901,3.902,3.84,3.859,1082
20110501|2011-03-03 11:00,3,3.858,3.872,3.855,3.865,383
20110501|2011-03-03 11:30,3,3.865,3.889,3.865,3.885,485
20110501|2011-03-03 12:00,3,3.885,3.885,3.869,3.869,187
20110501|2011-03-03 12:30,3,3.866,3.882,3.864,3.87,227
20110501|2011-03-03 13:00,3,3.869,3.87,3.854,3.858,1046
20110501|2011-03-03 13:30,3,3.858,3.865,3.85,3.865,1346
20110501|2011-03-03 14:00,3,3.867,3.872,3.865,3.867,81
20110501|2011-03-03 14:30,3,3.867,3.867,3.863,3.865,61
20110501|2011-03-03 15:00,3,3.864,3.87,3.863,3.863,34
20110501|2011-03-03 15:30,3,3.861,3.865,3.861,3.861,58
20110501|2011-03-03 16:00,3,3.861,3.861,3.86,3.86,11
20110501|2011-03-03 17:00,4,3.861,3.873,3.859,3.859,15
20110501|2011-03-03 17:30,4,3.861,3.861,3.856,3.856,6
20110501|2011-03-03 18:00,4,3.856,3.856,3.851,3.851,2
20110501|2011-03-03 18:30,4,3.854,3.854,3.852,3.854,4
20110501|2011-03-03 19:00,4,3.853,3.853,3.853,3.853,1
20110501|2011-03-03 19:30,4,3.85,3.85,3.846,3.846,7
20110501|2011-03-03 20:30,4,3.85,3.85,3.845,3.845,4
20110501|2011-03-03 21:00,4,3.846,3.846,3.846,3.846,1
20110501|2011-03-03 21:30,4,3.848,3.848,3.847,3.848,4
20110501|2011-03-03 22:00,4,3.847,3.847,3.847,3.847,1
20110501|2011-03-03 22:30,4,3.848,3.848,3.848,3.848,3
20110501|2011-03-03 23:00,4,3.851,3.851,3.851,3.851,1
20110501|2011-03-04 00:30,4,3.841,3.841,3.841,3.841,6
20110501|2011-03-04 01:00,4,3.841,3.841,3.841,3.841,6
20110501|2011-03-04 01:30,4,3.841,3.842,3.84,3.84,41
20110501|2011-03-04 02:00,4,3.84,3.84,3.838,3.838,111
20110501|2011-03-04 02:30,4,3.837,3.84,3.835,3.84,202
20110501|2011-03-04 03:00,4,3.836,3.837,3.834,3.834,36
20110501|2011-03-04 03:30,4,3.834,3.836,3.809,3.82,230
20110501|2011-03-04 04:00,4,3.821,3.821,3.819,3.821,87
20110501|2011-03-04 04:30,4,3.822,3.823,3.812,3.813,128
20110501|2011-03-04 05:00,4,3.819,3.826,3.816,3.823,28
20110501|2011-03-04 05:30,4,3.821,3.821,3.818,3.821,25
20110501|2011-03-04 06:00,4,3.818,3.824,3.816,3.816,122
20110501|2011-03-04 06:30,4,3.818,3.834,3.818,3.829,364
20110501|2011-03-04 07:00,4,3.831,3.85,3.831,3.849,501
20110501|2011-03-04 07:30,4,3.848,3.858,3.831,3.852,417
20110501|2011-03-04 08:00,4,3.849,3.867,3.833,3.837,1006
20110501|2011-03-04 08:30,4,3.837,3.853,3.829,3.851,581
20110501|2011-03-04 09:00,4,3.85,3.873,3.842,3.87,829
20110501|2011-03-04 09:30,4,3.872,3.901,3.872,3.901,1060
20110501|2011-03-04 10:00,4,3.902,3.904,3.864,3.871,679
20110501|2011-03-04 10:30,4,3.874,3.891,3.865,3.888,206
20110501|2011-03-04 11:00,4,3.888,3.89,3.868,3.875,159
20110501|2011-03-04 11:30,4,3.873,3.887,3.87,3.874,144
20110501|2011-03-04 12:00,4,3.874,3.899,3.874,3.892,262
20110501|2011-03-04 12:30,4,3.891,3.903,3.878,3.899,272
20110501|2011-03-04 13:00,4,3.894,3.894,3.876,3.886,722
20110501|2011-03-04 13:30,4,3.886,3.892,3.884,3.89,328
20110501|2011-03-04 14:00,4,3.89,3.892,3.883,3.885,130
20110501|2011-03-04 14:30,4,3.883,3.886,3.879,3.879,64
20110501|2011-03-04 15:00,4,3.882,3.882,3.88,3.882,22
20110501|2011-03-04 15:30,4,3.885,3.888,3.88,3.883,11
20110501|2011-03-04 16:00,4,3.881,3.882,3.879,3.879,3
20110501|2011-03-06 17:00,7,3.881,3.881,3.85,3.85,15
20110501|2011-03-06 17:30,7,3.85,3.85,3.846,3.846,4
20110501|2011-03-06 18:30,7,3.849,3.851,3.849,3.85,8
20110501|2011-03-06 19:00,7,3.851,3.851,3.85,3.85,6
20110501|2011-03-06 19:30,7,3.85,3.85,3.85,3.85,1
20110501|2011-03-06 20:00,7,3.845,3.845,3.844,3.844,2
20110501|2011-03-06 20:30,7,3.845,3.845,3.844,3.845,5
20110501|2011-03-06 21:30,7,3.849,3.851,3.849,3.851,7
20110501|2011-03-06 22:00,7,3.847,3.847,3.846,3.846,2
20110501|2011-03-06 22:30,7,3.846,3.848,3.846,3.847,4
20110501|2011-03-06 23:00,7,3.842,3.842,3.841,3.841,24
20110501|2011-03-06 23:30,7,3.841,3.841,3.84,3.84,20
20110501|2011-03-07 00:00,7,3.84,3.843,3.839,3.843,20
20110501|2011-03-07 00:30,7,3.84,3.84,3.838,3.838,16
20110501|2011-03-07 01:00,7,3.839,3.842,3.839,3.841,36
20110501|2011-03-07 01:30,7,3.842,3.842,3.841,3.841,10
20110501|2011-03-07 02:00,7,3.841,3.843,3.838,3.84,53
20110501|2011-03-07 02:30,7,3.84,3.844,3.83,3.835,75
20110501|2011-03-07 03:00,7,3.832,3.835,3.829,3.832,46
20110501|2011-03-07 03:30,7,3.83,3.83,3.829,3.829,33
20110501|2011-03-07 04:00,7,3.83,3.831,3.827,3.83,57
20110501|2011-03-07 04:30,7,3.83,3.834,3.828,3.828,38
20110501|2011-03-07 05:00,7,3.828,3.828,3.815,3.818,85
20110501|2011-03-07 05:30,7,3.818,3.822,3.816,3.82,35
20110501|2011-03-07 06:00,7,3.816,3.818,3.814,3.815,70
20110501|2011-03-07 06:30,7,3.815,3.819,3.805,3.819,202
20110501|2011-03-07 07:00,7,3.817,3.83,3.812,3.827,353
20110501|2011-03-07 07:30,7,3.827,3.851,3.816,3.851,509
20110501|2011-03-07 08:00,7,3.852,3.93,3.832,3.921,1999
20110501|2011-03-07 08:30,7,3.923,3.952,3.901,3.942,1971
20110501|2011-03-07 09:00,7,3.942,3.945,3.92,3.926,508
20110501|2011-03-07 09:30,7,3.925,3.929,3.898,3.91,571
20110501|2011-03-07 10:00,7,3.911,3.934,3.908,3.932,421
20110501|2011-03-07 10:30,7,3.933,3.943,3.923,3.941,439
20110501|2011-03-07 11:00,7,3.941,3.95,3.934,3.939,411
20110501|2011-03-07 11:30,7,3.936,3.937,3.917,3.923,635
20110501|2011-03-07 12:00,7,3.923,3.944,3.922,3.939,300
20110501|2011-03-07 12:30,7,3.934,3.974,3.928,3.972,804
20110501|2011-03-07 13:00,7,3.973,3.989,3.967,3.983,1667
20110501|2011-03-07 13:30,7,3.983,3.993,3.977,3.983,639
20110501|2011-03-07 14:00,7,3.981,3.989,3.981,3.984,227
20110501|2011-03-07 14:30,7,3.982,3.985,3.981,3.983,135
20110501|2011-03-07 15:00,7,3.985,3.987,3.983,3.983,33
20110501|2011-03-07 15:30,7,3.987,3.988,3.976,3.978,51
20110501|2011-03-07 16:00,7,3.981,3.983,3.976,3.977,12
20110501|2011-03-07 17:00,8,3.984,3.986,3.972,3.982,16
20110501|2011-03-07 18:00,8,3.976,3.976,3.974,3.974,2
20110501|2011-03-07 18:30,8,3.975,3.975,3.975,3.975,2
20110501|2011-03-07 19:00,8,3.978,3.978,3.974,3.974,8
20110501|2011-03-07 20:00,8,3.974,3.974,3.974,3.974,1
20110501|2011-03-07 22:30,8,3.973,3.973,3.967,3.967,8
20110501|2011-03-07 23:30,8,3.981,3.981,3.981,3.981,5
20110501|2011-03-08 00:00,8,3.98,3.98,3.979,3.979,2
20110501|2011-03-08 00:30,8,3.978,3.98,3.978,3.98,4
20110501|2011-03-08 01:00,8,3.979,3.993,3.978,3.987,26
20110501|2011-03-08 01:30,8,3.991,3.991,3.984,3.986,9
20110501|2011-03-08 02:00,8,3.984,3.984,3.979,3.98,71
20110501|2011-03-08 02:30,8,3.98,3.984,3.98,3.981,48
20110501|2011-03-08 03:00,8,3.982,3.982,3.979,3.979,16
20110501|2011-03-08 03:30,8,3.979,3.984,3.977,3.982,60
20110501|2011-03-08 04:00,8,3.984,3.984,3.981,3.983,39
20110501|2011-03-08 04:30,8,3.987,3.988,3.982,3.984,20
20110501|2011-03-08 05:00,8,3.982,3.996,3.982,3.993,30
20110501|2011-03-08 05:30,8,3.995,3.996,3.992,3.996,20
20110501|2011-03-08 06:00,8,3.994,3.995,3.987,3.988,81
20110501|2011-03-08 06:30,8,3.988,3.996,3.988,3.994,24
20110501|2011-03-08 07:00,8,3.993,3.993,3.946,3.948,548
20110501|2011-03-08 07:30,8,3.949,3.984,3.916,3.97,1051
20110501|2011-03-08 08:00,8,3.969,3.971,3.892,3.91,1509
20110501|2011-03-08 08:30,8,3.911,3.941,3.907,3.932,890
20110501|2011-03-08 09:00,8,3.934,3.936,3.911,3.919,490
20110501|2011-03-08 09:30,8,3.918,3.958,3.915,3.955,674
20110501|2011-03-08 10:00,8,3.955,4.003,3.955,3.996,1651
20110501|2011-03-08 10:30,8,3.995,4.013,3.993,4.002,1045
20110501|2011-03-08 11:00,8,4.001,4.013,3.975,4.001,963
20110501|2011-03-08 11:30,8,3.998,4.01,3.993,3.996,594
20110501|2011-03-08 12:00,8,3.992,4.018,3.992,4.015,680
20110501|2011-03-08 12:30,8,4.016,4.021,3.964,3.972,522
20110501|2011-03-08 13:00,8,3.971,3.983,3.915,3.923,1477
20110501|2011-03-08 13:30,8,3.923,3.93,3.922,3.928,288
20110501|2011-03-08 14:00,8,3.927,3.93,3.926,3.93,76
20110501|2011-03-08 14:30,8,3.929,3.935,3.926,3.932,92
20110501|2011-03-08 15:00,8,3.931,3.933,3.921,3.921,53
20110501|2011-03-08 15:30,8,3.917,3.921,3.915,3.915,109
20110501|2011-03-08 16:00,8,3.912,3.912,3.912,3.912,1
20110501|2011-03-08 17:00,9,3.911,3.92,3.91,3.91,20
20110501|2011-03-08 17:30,9,3.914,3.914,3.911,3.911,6
20110501|2011-03-08 18:00,9,3.915,3.915,3.915,3.915,12
20110501|2011-03-08 18:30,9,3.921,3.924,3.921,3.924,5
20110501|2011-03-08 19:00,9,3.924,3.924,3.924,3.924,1
20110501|2011-03-08 19:30,9,3.924,3.924,3.924,3.924,1
20110501|2011-03-08 20:00,9,3.924,3.924,3.924,3.924,18
20110501|2011-03-08 20:30,9,3.924,3.926,3.92,3.926,3
20110501|2011-03-08 22:00,9,3.935,3.935,3.932,3.932,7
20110501|2011-03-08 22:30,9,3.935,3.943,3.932,3.939,9
20110501|2011-03-08 23:00,9,3.942,3.942,3.934,3.934,3
20110501|2011-03-08 23:30,9,3.916,3.922,3.913,3.922,10
20110501|2011-03-09 00:00,9,3.92,3.924,3.92,3.924,3
20110501|2011-03-09 00:30,9,3.92,3.922,3.92,3.922,5
20110501|2011-03-09 01:00,9,3.92,3.92,3.918,3.918,15
20110501|2011-03-09 01:30,9,3.92,3.92,3.917,3.918,35
20110501|2011-03-09 02:00,9,3.918,3.921,3.917,3.92,85
20110501|2011-03-09 02:30,9,3.919,3.923,3.917,3.921,91
20110501|2011-03-09 03:00,9,3.921,3.922,3.92,3.92,238
20110501|2011-03-09 03:30,9,3.92,3.92,3.916,3.916,65
20110501|2011-03-09 04:00,9,3.915,3.917,3.912,3.913,204
20110501|2011-03-09 04:30,9,3.913,3.913,3.909,3.911,27
20110501|2011-03-09 05:00,9,3.91,3.917,3.903,3.903,209
20110501|2011-03-09 05:30,9,3.903,3.917,3.903,3.904,169
20110501|2011-03-09 06:00,9,3.903,3.909,3.903,3.907,139
20110501|2011-03-09 06:30,9,3.907,3.911,3.903,3.905,235
20110501|2011-03-09 07:00,9,3.904,3.923,3.898,3.918,442
20110501|2011-03-09 07:30,9,3.923,3.95,3.908,3.944,337
20110501|2011-03-09 08:00,9,3.945,3.983,3.933,3.965,1908
20110501|2011-03-09 08:30,9,3.965,3.992,3.955,3.962,1989
20110501|2011-03-09 09:00,9,3.962,3.971,3.945,3.946,1382
20110501|2011-03-09 09:30,9,3.948,3.983,3.948,3.967,726
20110501|2011-03-09 10:00,9,3.969,3.985,3.966,3.97,697
20110501|2011-03-09 10:30,9,3.969,3.972,3.948,3.966,532
20110501|2011-03-09 11:00,9,3.966,3.981,3.963,3.979,423
20110501|2011-03-09 11:30,9,3.978,3.986,3.972,3.975,498
20110501|2011-03-09 12:00,9,3.974,3.979,3.958,3.966,441
20110501|2011-03-09 12:30,9,3.969,3.991,3.969,3.99,501
20110501|2011-03-09 13:00,9,3.99,4.002,3.981,3.984,1539
20110501|2011-03-09 13:30,9,3.986,3.986,3.978,3.978,343
20110501|2011-03-09 14:00,9,3.98,3.987,3.978,3.978,110
20110501|2011-03-09 14:30,9,3.979,3.98,3.975,3.976,132
20110501|2011-03-09 15:00,9,3.982,3.985,3.982,3.983,10
20110501|2011-03-09 15:30,9,3.983,3.984,3.982,3.982,8
20110501|2011-03-09 16:00,9,3.987,3.987,3.987,3.987,2
20110501|2011-03-09 17:00,10,3.982,3.982,3.98,3.98,3
20110501|2011-03-09 18:00,10,3.976,3.985,3.976,3.985,11
20110501|2011-03-09 19:00,10,3.976,3.976,3.976,3.976,1
20110501|2011-03-09 19:30,10,3.969,3.969,3.969,3.969,1
20110501|2011-03-09 20:30,10,3.974,3.978,3.974,3.978,3
20110501|2011-03-09 22:00,10,3.976,3.976,3.976,3.976,2
20110501|2011-03-09 22:30,10,3.975,3.975,3.969,3.969,2
20110501|2011-03-09 23:00,10,3.974,3.976,3.973,3.976,8
20110501|2011-03-09 23:30,10,3.977,3.978,3.973,3.973,45
20110501|2011-03-10 00:00,10,3.973,3.973,3.967,3.967,57
20110501|2011-03-10 00:30,10,3.966,3.966,3.966,3.966,4
20110501|2011-03-10 01:00,10,3.967,3.967,3.967,3.967,1
20110501|2011-03-10 01:30,10,3.965,3.967,3.965,3.967,53
20110501|2011-03-10 02:00,10,3.966,3.966,3.96,3.96,19
20110501|2011-03-10 02:30,10,3.961,3.963,3.952,3.955,35
20110501|2011-03-10 03:00,10,3.955,3.956,3.952,3.952,14
20110501|2011-03-10 03:30,10,3.951,3.951,3.948,3.949,19
20110501|2011-03-10 04:00,10,3.948,3.958,3.946,3.952,33
20110501|2011-03-10 04:30,10,3.954,3.957,3.952,3.954,71
20110501|2011-03-10 05:00,10,3.952,3.955,3.951,3.952,19
20110501|2011-03-10 05:30,10,3.951,3.961,3.951,3.961,59
20110501|2011-03-10 06:00,10,3.96,3.971,3.96,3.961,34
20110501|2011-03-10 06:30,10,3.96,3.965,3.959,3.965,127
20110501|2011-03-10 07:00,10,3.962,3.995,3.96,3.993,412
20110501|2011-03-10 07:30,10,3.99,3.992,3.971,3.975,320
20110501|2011-03-10 08:00,10,3.973,3.973,3.932,3.947,2034
20110501|2011-03-10 08:30,10,3.944,3.944,3.915,3.925,1968
20110501|2011-03-10 09:00,10,3.923,3.929,3.91,3.916,1618
20110501|2011-03-10 09:30,10,3.906,3.906,3.855,3.876,3648
20110501|2011-03-10 10:00,10,3.874,3.896,3.872,3.884,914
20110501|2011-03-10 10:30,10,3.884,3.89,3.873,3.878,761
20110501|2011-03-10 11:00,10,3.875,3.895,3.866,3.891,577
20110501|2011-03-10 11:30,10,3.889,3.906,3.889,3.893,420
20110501|2011-03-10 12:00,10,3.892,3.902,3.884,3.884,314
20110501|2011-03-10 12:30,10,3.883,3.889,3.867,3.876,833
20110501|2011-03-10 13:00,10,3.877,3.905,3.876,3.889,1525
20110501|2011-03-10 13:30,10,3.891,3.895,3.888,3.895,523
20110501|2011-03-10 14:00,10,3.893,3.895,3.882,3.891,341
20110501|2011-03-10 14:30,10,3.893,3.898,3.892,3.893,148
20110501|2011-03-10 15:00,10,3.895,3.895,3.892,3.893,20
20110501|2011-03-10 15:30,10,3.893,3.894,3.893,3.894,12
20110501|2011-03-10 16:00,10,3.896,3.899,3.894,3.894,10
20110501|2011-03-10 17:00,11,3.889,3.9,3.889,3.897,3
20110501|2011-03-10 18:00,11,3.887,3.887,3.87,3.87,27
20110501|2011-03-10 18:30,11,3.873,3.873,3.873,3.873,1
20110501|2011-03-10 19:00,11,3.872,3.874,3.87,3.874,5
20110501|2011-03-10 19:30,11,3.879,3.879,3.87,3.87,5
20110501|2011-03-10 20:00,11,3.871,3.871,3.871,3.871,2
20110501|2011-03-10 20:30,11,3.872,3.872,3.872,3.872,11
20110501|2011-03-10 22:00,11,3.892,3.892,3.892,3.892,1
20110501|2011-03-10 23:00,11,3.883,3.885,3.877,3.878,10
20110501|2011-03-10 23:30,11,3.875,3.883,3.875,3.883,6
20110501|2011-03-11 00:00,11,3.885,3.885,3.885,3.885,1
20110501|2011-03-11 00:30,11,3.889,3.889,3.886,3.886,25
20110501|2011-03-11 01:00,11,3.875,3.885,3.875,3.885,26
20110501|2011-03-11 01:30,11,3.887,3.888,3.887,3.888,2
20110501|2011-03-11 02:00,11,3.889,3.892,3.888,3.888,8
20110501|2011-03-11 02:30,11,3.884,3.884,3.867,3.88,62
20110501|2011-03-11 03:00,11,3.882,3.892,3.882,3.884,19
20110501|2011-03-11 03:30,11,3.886,3.889,3.885,3.886,22
20110501|2011-03-11 04:00,11,3.888,3.903,3.888,3.903,12
20110501|2011-03-11 04:30,11,3.905,3.918,3.904,3.916,32
20110501|2011-03-11 05:00,11,3.916,3.916,3.913,3.914,28
20110501|2011-03-11 05:30,11,3.914,3.918,3.911,3.918,91
20110501|2011-03-11 06:00,11,3.916,3.921,3.914,3.916,55
20110501|2011-03-11 06:30,11,3.918,3.934,3.903,3.921,249
20110501|2011-03-11 07:00,11,3.923,3.932,3.906,3.92,267
20110501|2011-03-11 07:30,11,3.921,3.921,3.894,3.902,362
20110501|2011-03-11 08:00,11,3.902,3.971,3.901,3.967,1844
20110501|2011-03-11 08:30,11,3.962,3.969,3.942,3.957,1530
20110501|2011-03-11 09:00,11,3.958,3.966,3.945,3.962,1273
20110501|2011-03-11 09:30,11,3.964,4.002,3.963,3.993,2013
20110501|2011-03-11 10:00,11,3.994,3.998,3.982,3.983,689
20110501|2011-03-11 10:30,11,3.983,3.99,3.964,3.987,823
20110501|2011-03-11 11:00,11,3.987,3.996,3.968,3.972,499
20110501|2011-03-11 11:30,11,3.969,3.989,3.969,3.976,303
20110501|2011-03-11 12:00,11,3.974,3.981,3.945,3.967,1260
20110501|2011-03-11 12:30,11,3.968,3.97,3.948,3.952,673
20110501|2011-03-11 13:00,11,3.949,3.955,3.934,3.947,1649
20110501|2011-03-11 13:30,11,3.945,3.95,3.943,3.947,273
20110501|2011-03-11 14:00,11,3.947,3.948,3.942,3.943,56
20110501|2011-03-11 14:30,11,3.944,3.952,3.943,3.951,92
20110501|2011-03-11 15:00,11,3.951,3.955,3.947,3.952,57
20110501|2011-03-11 15:30,11,3.945,3.948,3.945,3.948,6
20110501|2011-03-11 16:00,11,3.948,3.948,3.946,3.948,7
20110501|2011-03-13 17:00,14,3.985,4.001,3.967,3.995,60
20110501|2011-03-13 17:30,14,3.995,3.995,3.984,3.991,26
20110501|2011-03-13 18:00,14,3.989,3.989,3.978,3.988,8
20110501|2011-03-13 18:30,14,3.977,3.977,3.971,3.971,2
20110501|2011-03-13 19:00,14,3.97,3.97,3.97,3.97,5
20110501|2011-03-13 19:30,14,3.97,3.99,3.97,3.981,65
20110501|2011-03-13 20:00,14,3.984,3.984,3.984,3.984,5
20110501|2011-03-13 20:30,14,3.986,3.989,3.98,3.989,3
20110501|2011-03-13 21:00,14,3.982,3.987,3.974,3.987,30
20110501|2011-03-13 21:30,14,3.989,3.993,3.985,3.985,11
20110501|2011-03-13 22:00,14,3.988,3.989,3.988,3.989,2
20110501|2011-03-13 22:30,14,3.981,3.981,3.974,3.974,30
20110501|2011-03-13 23:00,14,3.98,3.981,3.98,3.981,2
20110501|2011-03-13 23:30,14,3.978,3.978,3.975,3.975,5
20110501|2011-03-14 00:00,14,3.984,3.984,3.984,3.984,1
20110501|2011-03-14 01:00,14,3.983,3.984,3.979,3.982,4
20110501|2011-03-14 01:30,14,3.985,3.991,3.985,3.99,8
20110501|2011-03-14 02:00,14,3.993,3.998,3.993,3.997,23
20110501|2011-03-14 02:30,14,3.995,4,3.995,3.999,17
20110501|2011-03-14 03:00,14,4,4.002,3.984,3.998,88
20110501|2011-03-14 03:30,14,3.997,4.01,3.992,4.01,146
20110501|2011-03-14 04:00,14,4.001,4.02,4.001,4.016,162
20110501|2011-03-14 04:30,14,4.017,4.017,3.997,3.997,96
20110501|2011-03-14 05:00,14,4.004,4.014,4.004,4.014,47
20110501|2011-03-14 05:30,14,4.009,4.009,3.997,4.005,79
20110501|2011-03-14 06:00,14,4,4.005,3.999,4.005,55
20110501|2011-03-14 06:30,14,4.005,4.006,3.986,3.986,46
20110501|2011-03-14 07:00,14,3.991,4.015,3.987,4.007,247
20110501|2011-03-14 07:30,14,4.011,4.017,3.99,4.014,475
20110501|2011-03-14 08:00,14,4.014,4.105,4.011,4.088,2618
20110501|2011-03-14 08:30,14,4.087,4.092,4.046,4.061,1925
20110501|2011-03-14 09:00,14,4.062,4.07,4.04,4.057,1573
20110501|2011-03-14 09:30,14,4.059,4.074,4.048,4.058,1237
20110501|2011-03-14 10:00,14,4.058,4.072,4.054,4.067,703
20110501|2011-03-14 10:30,14,4.068,4.092,4.061,4.087,1184
20110501|2011-03-14 11:00,14,4.089,4.09,4.073,4.076,598
20110501|2011-03-14 11:30,14,4.075,4.076,4.05,4.064,1032
20110501|2011-03-14 12:00,14,4.061,4.068,4.04,4.045,778
20110501|2011-03-14 12:30,14,4.046,4.046,3.97,3.986,2874
20110501|2011-03-14 13:00,14,3.987,4,3.956,3.976,2928
20110501|2011-03-14 13:30,14,3.976,3.979,3.968,3.972,470
20110501|2011-03-14 14:00,14,3.972,3.979,3.969,3.972,155
20110501|2011-03-14 14:30,14,3.972,3.976,3.968,3.968,282
20110501|2011-03-14 15:00,14,3.97,3.98,3.969,3.975,70
20110501|2011-03-14 15:30,14,3.973,3.976,3.968,3.968,6
20110501|2011-03-14 16:00,14,3.966,3.969,3.965,3.969,16
20110501|2011-03-14 17:00,15,3.988,3.988,3.96,3.975,36
20110501|2011-03-14 17:30,15,3.975,3.975,3.975,3.975,1
20110501|2011-03-14 18:00,15,3.973,3.973,3.972,3.972,3
20110501|2011-03-14 18:30,15,3.977,3.977,3.97,3.97,11
20110501|2011-03-14 19:00,15,3.967,3.974,3.965,3.973,17
20110501|2011-03-14 19:30,15,3.974,3.976,3.971,3.976,43
20110501|2011-03-14 20:00,15,3.989,3.989,3.986,3.986,3
20110501|2011-03-14 20:30,15,3.99,3.991,3.979,3.979,7
20110501|2011-03-14 21:00,15,3.98,3.98,3.98,3.98,1
20110501|2011-03-14 21:30,15,3.989,3.99,3.98,3.983,10
20110501|2011-03-14 22:00,15,3.98,3.983,3.974,3.983,13
20110501|2011-03-14 22:30,15,3.978,3.978,3.96,3.964,15
20110501|2011-03-14 23:00,15,3.959,3.959,3.947,3.949,45
20110501|2011-03-14 23:30,15,3.956,3.963,3.953,3.96,8
20110501|2011-03-15 00:00,15,3.959,3.967,3.955,3.963,7
20110501|2011-03-15 00:30,15,3.969,3.969,3.965,3.965,25
20110501|2011-03-15 01:00,15,3.968,3.972,3.965,3.965,12
20110501|2011-03-15 01:30,15,3.97,3.975,3.97,3.975,13
20110501|2011-03-15 02:00,15,3.968,3.982,3.968,3.976,33
20110501|2011-03-15 02:30,15,3.979,4.002,3.979,4.002,113
20110501|2011-03-15 03:00,15,4.003,4.013,4.002,4.013,194
20110501|2011-03-15 03:30,15,4.013,4.024,4.013,4.024,50
20110501|2011-03-15 04:00,15,4.025,4.035,4.021,4.034,222
20110501|2011-03-15 04:30,15,4.034,4.04,4.001,4.004,154
20110501|2011-03-15 05:00,15,4.001,4.004,3.993,4.003,93
20110501|2011-03-15 05:30,15,3.998,4.001,3.99,4.001,173
20110501|2011-03-15 06:00,15,4,4.038,3.999,4.033,314
20110501|2011-03-15 06:30,15,4.032,4.032,3.986,4.005,326
20110501|2011-03-15 07:00,15,4.002,4.014,3.982,4.004,472
20110501|2011-03-15 07:30,15,4.007,4.015,3.949,3.95,950
20110501|2011-03-15 08:00,15,3.949,3.953,3.865,3.892,4506
20110501|2011-03-15 08:30,15,3.891,3.917,3.874,3.911,3496
20110501|2011-03-15 09:00,15,3.912,3.931,3.907,3.915,1837
20110501|2011-03-15 09:30,15,3.915,3.981,3.914,3.962,2871
20110501|2011-03-15 10:00,15,3.966,4.037,3.965,4.021,2440
20110501|2011-03-15 10:30,15,4.022,4.027,4.004,4.02,1577
20110501|2011-03-15 11:00,15,4.019,4.067,4.015,4.037,2771
20110501|2011-03-15 11:30,15,4.034,4.05,4.021,4.037,1345
20110501|2011-03-15 12:00,15,4.038,4.043,4.01,4.031,808
20110501|2011-03-15 12:30,15,4.032,4.04,3.981,4.011,1731
20110501|2011-03-15 13:00,15,4.01,4.039,4.008,4.013,1727
20110501|2011-03-15 13:30,15,4.012,4.034,4.01,4.025,580
20110501|2011-03-15 14:00,15,4.025,4.03,4.023,4.025,82
20110501|2011-03-15 14:30,15,4.024,4.028,4.019,4.023,219
20110501|2011-03-15 15:00,15,4.02,4.025,4.014,4.017,132
20110501|2011-03-15 15:30,15,4.016,4.034,4.016,4.031,60
20110501|2011-03-15 16:00,15,4.029,4.029,4.019,4.019,18
20110501|2011-03-15 17:00,16,4.013,4.023,4.013,4.019,8
20110501|2011-03-15 17:30,16,4.016,4.019,4.016,4.019,5
20110501|2011-03-15 18:00,16,4.02,4.021,4.02,4.021,3
20110501|2011-03-15 18:30,16,4.026,4.028,4.026,4.028,4
20110501|2011-03-15 19:00,16,4.036,4.039,4.036,4.039,10
20110501|2011-03-15 19:30,16,4.041,4.043,4.041,4.043,3
20110501|2011-03-15 20:00,16,4.043,4.05,4.04,4.05,6
20110501|2011-03-15 20:30,16,4.051,4.051,4.046,4.049,5
20110501|2011-03-15 21:00,16,4.054,4.055,4.048,4.051,10
20110501|2011-03-15 21:30,16,4.042,4.042,4.035,4.042,3
20110501|2011-03-15 22:00,16,4.044,4.054,4.044,4.05,18
20110501|2011-03-15 22:30,16,4.052,4.058,4.052,4.058,23
20110501|2011-03-15 23:00,16,4.058,4.059,4.046,4.055,28
20110501|2011-03-15 23:30,16,4.048,4.048,4.026,4.039,27
20110501|2011-03-16 00:00,16,4.042,4.042,4.042,4.042,7
20110501|2011-03-16 00:30,16,4.042,4.042,4.042,4.042,3
20110501|2011-03-16 01:00,16,4.049,4.05,4.042,4.042,22
20110501|2011-03-16 01:30,16,4.044,4.051,4.042,4.051,5
20110501|2011-03-16 02:00,16,4.052,4.062,4.048,4.058,71
20110501|2011-03-16 02:30,16,4.048,4.048,4.025,4.037,32
20110501|2011-03-16 03:00,16,4.039,4.042,4.038,4.042,25
20110501|2011-03-16 03:30,16,4.041,4.047,4.04,4.047,44
20110501|2011-03-16 04:00,16,4.047,4.062,4.045,4.06,125
20110501|2011-03-16 04:30,16,4.061,4.061,4.057,4.058,145
20110501|2011-03-16 05:00,16,4.058,4.06,4.055,4.055,104
20110501|2011-03-16 05:30,16,4.058,4.063,4.051,4.059,72
20110501|2011-03-16 06:00,16,4.055,4.073,4.055,4.071,287
20110501|2011-03-16 06:30,16,4.072,4.075,4.047,4.054,319
20110501|2011-03-16 07:00,16,4.055,4.059,4.036,4.037,425
20110501|2011-03-16 07:30,16,4.036,4.068,4.027,4.055,793
20110501|2011-03-16 08:00,16,4.05,4.085,4.039,4.055,2621
20110501|2011-03-16 08:30,16,4.056,4.057,4.029,4.047,1344
20110501|2011-03-16 09:00,16,4.048,4.078,4.047,4.069,1935
20110501|2011-03-16 09:30,16,4.069,4.074,4.038,4.038,1235
20110501|2011-03-16 10:00,16,4.038,4.043,4.011,4.042,1675
20110501|2011-03-16 10:30,16,4.041,4.046,3.992,3.997,2491
20110501|2011-03-16 11:00,16,3.996,4.012,3.979,4.009,2240
20110501|2011-03-16 11:30,16,4.01,4.025,3.99,4.022,1494
20110501|2011-03-16 12:00,16,4.022,4.032,4.011,4.016,852
20110501|2011-03-16 12:30,16,4.014,4.039,4.009,4.037,1443
20110501|2011-03-16 13:00,16,4.038,4.038,4.004,4.007,3426
20110501|2011-03-16 13:30,16,4.006,4.017,4.004,4.015,844
20110501|2011-03-16 14:00,16,4.013,4.017,4.011,4.015,149
20110501|2011-03-16 14:30,16,4.016,4.021,4.012,4.013,209
20110501|2011-03-16 15:00,16,4.013,4.015,4.01,4.014,56
20110501|2011-03-16 15:30,16,4.015,4.016,4.013,4.014,68
20110501|2011-03-16 16:00,16,4.012,4.015,4.009,4.012,12
20110501|2011-03-16 17:00,17,4.018,4.018,4.01,4.011,12
20110501|2011-03-16 17:30,17,4.014,4.018,4.014,4.014,3
20110501|2011-03-16 18:00,17,4.014,4.014,4,4,6
20110501|2011-03-16 18:30,17,3.991,3.995,3.991,3.995,3
20110501|2011-03-16 19:00,17,3.992,3.998,3.992,3.998,10
20110501|2011-03-16 19:30,17,4.001,4.007,4.001,4.007,7
20110501|2011-03-16 20:00,17,4.004,4.016,4.004,4.013,27
20110501|2011-03-16 20:30,17,4.018,4.024,4.018,4.024,8
20110501|2011-03-16 21:00,17,4.024,4.024,4.02,4.02,3
20110501|2011-03-16 21:30,17,4.021,4.021,4.021,4.021,1
20110501|2011-03-16 22:00,17,4.023,4.024,4.02,4.02,7
20110501|2011-03-16 23:00,17,4.019,4.019,4.019,4.019,1
20110501|2011-03-16 23:30,17,4.018,4.03,4.018,4.03,25
20110501|2011-03-17 00:00,17,4.027,4.029,4.027,4.029,2
20110501|2011-03-17 00:30,17,4.029,4.032,4.029,4.03,14
20110501|2011-03-17 01:00,17,4.035,4.036,4.032,4.036,9
20110501|2011-03-17 01:30,17,4.039,4.039,4.037,4.037,11
20110501|2011-03-17 02:00,17,4.037,4.041,4.031,4.041,58
20110501|2011-03-17 02:30,17,4.042,4.047,4.04,4.047,11
20110501|2011-03-17 03:00,17,4.046,4.049,4.044,4.047,32
20110501|2011-03-17 03:30,17,4.048,4.053,4.048,4.051,58
20110501|2011-03-17 04:00,17,4.052,4.054,4.051,4.052,70
20110501|2011-03-17 04:30,17,4.053,4.053,4.048,4.048,37
20110501|2011-03-17 05:00,17,4.05,4.053,4.044,4.053,99
20110501|2011-03-17 05:30,17,4.055,4.062,4.053,4.062,85
20110501|2011-03-17 06:00,17,4.061,4.07,4.051,4.058,207
20110501|2011-03-17 06:30,17,4.055,4.056,4.035,4.035,98
20110501|2011-03-17 07:00,17,4.037,4.051,4.035,4.046,319
20110501|2011-03-17 07:30,17,4.046,4.055,4.038,4.05,376
20110501|2011-03-17 08:00,17,4.051,4.066,4.037,4.06,2736
20110501|2011-03-17 08:30,17,4.06,4.06,4.023,4.032,1615
20110501|2011-03-17 09:00,17,4.034,4.055,4.032,4.035,1467
20110501|2011-03-17 09:30,17,4.055,4.157,4.055,4.148,11778
20110501|2011-03-17 10:00,17,4.151,4.166,4.146,4.156,4087
20110501|2011-03-17 10:30,17,4.158,4.198,4.152,4.171,5285
20110501|2011-03-17 11:00,17,4.17,4.185,4.17,4.181,2813
20110501|2011-03-17 11:30,17,4.181,4.191,4.157,4.178,2604
20110501|2011-03-17 12:00,17,4.18,4.197,4.176,4.197,1819
20110501|2011-03-17 12:30,17,4.196,4.205,4.172,4.197,3358
20110501|2011-03-17 13:00,17,4.197,4.242,4.197,4.238,5716
20110501|2011-03-17 13:30,17,4.239,4.243,4.23,4.235,1319
20110501|2011-03-17 14:00,17,4.234,4.235,4.228,4.228,438
20110501|2011-03-17 14:30,17,4.23,4.231,4.225,4.228,419
20110501|2011-03-17 15:00,17,4.229,4.244,4.224,4.244,256
20110501|2011-03-17 15:30,17,4.238,4.238,4.23,4.23,32
20110501|2011-03-17 16:00,17,4.231,4.234,4.231,4.234,5
20110501|2011-03-17 17:00,18,4.234,4.243,4.234,4.241,15
20110501|2011-03-17 17:30,18,4.235,4.243,4.235,4.235,15
20110501|2011-03-17 18:00,18,4.235,4.242,4.233,4.24,23
20110501|2011-03-17 18:30,18,4.24,4.24,4.234,4.234,33
20110501|2011-03-17 19:00,18,4.238,4.24,4.224,4.224,35
20110501|2011-03-17 19:30,18,4.224,4.23,4.215,4.215,33
20110501|2011-03-17 20:00,18,4.222,4.242,4.22,4.242,21
20110501|2011-03-17 20:30,18,4.242,4.252,4.238,4.25,97
20110501|2011-03-17 21:00,18,4.25,4.254,4.25,4.251,8
20110501|2011-03-17 21:30,18,4.25,4.25,4.215,4.215,101
20110501|2011-03-17 22:00,18,4.215,4.22,4.213,4.216,17
20110501|2011-03-17 22:30,18,4.212,4.218,4.212,4.218,9
20110501|2011-03-17 23:00,18,4.213,4.22,4.212,4.22,13
20110501|2011-03-17 23:30,18,4.213,4.218,4.21,4.217,28
20110501|2011-03-18 00:00,18,4.217,4.227,4.215,4.226,55
20110501|2011-03-18 00:30,18,4.225,4.239,4.225,4.239,33
20110501|2011-03-18 01:00,18,4.235,4.235,4.231,4.234,14
20110501|2011-03-18 01:30,18,4.232,4.234,4.229,4.23,90
20110501|2011-03-18 02:00,18,4.233,4.24,4.233,4.239,35
20110501|2011-03-18 02:30,18,4.239,4.252,4.239,4.252,55
20110501|2011-03-18 03:00,18,4.248,4.249,4.242,4.248,89
20110501|2011-03-18 03:30,18,4.248,4.25,4.247,4.249,64
20110501|2011-03-18 04:00,18,4.25,4.251,4.241,4.246,350
20110501|2011-03-18 04:30,18,4.246,4.25,4.242,4.249,192
20110501|2011-03-18 05:00,18,4.251,4.258,4.25,4.256,72
20110501|2011-03-18 05:30,18,4.253,4.262,4.253,4.26,116
20110501|2011-03-18 06:00,18,4.262,4.263,4.258,4.263,56
20110501|2011-03-18 06:30,18,4.26,4.264,4.234,4.244,639
20110501|2011-03-18 07:00,18,4.242,4.272,4.235,4.265,1141
20110501|2011-03-18 07:30,18,4.265,4.266,4.233,4.239,3775
20110501|2011-03-18 08:00,18,4.238,4.241,4.191,4.222,4445
20110501|2011-03-18 08:30,18,4.221,4.225,4.197,4.21,1830
20110501|2011-03-18 09:00,18,4.211,4.215,4.183,4.185,2151
20110501|2011-03-18 09:30,18,4.185,4.208,4.174,4.205,3232
20110501|2011-03-18 10:00,18,4.205,4.232,4.194,4.21,2668
20110501|2011-03-18 10:30,18,4.211,4.24,4.209,4.226,1347
20110501|2011-03-18 11:00,18,4.224,4.241,4.214,4.24,1116
20110501|2011-03-18 11:30,18,4.239,4.256,4.234,4.246,1680
20110501|2011-03-18 12:00,18,4.245,4.268,4.224,4.234,2834
20110501|2011-03-18 12:30,18,4.235,4.245,4.208,4.217,2666
20110501|2011-03-18 13:00,18,4.215,4.248,4.21,4.246,1601
20110501|2011-03-18 13:30,18,4.247,4.247,4.23,4.233,691
20110501|2011-03-18 14:00,18,4.234,4.241,4.231,4.232,469
20110501|2011-03-18 14:30,18,4.231,4.24,4.23,4.238,291
20110501|2011-03-18 15:00,18,4.239,4.243,4.235,4.24,42
20110501|2011-03-18 15:30,18,4.242,4.242,4.239,4.239,22
20110501|2011-03-18 16:00,18,4.237,4.242,4.237,4.242,10
20110501|2011-03-20 17:00,21,4.254,4.276,4.246,4.272,43
20110501|2011-03-20 17:30,21,4.278,4.289,4.278,4.287,158
20110501|2011-03-20 18:00,21,4.288,4.291,4.273,4.276,75
20110501|2011-03-20 18:30,21,4.271,4.275,4.265,4.269,11
20110501|2011-03-20 19:00,21,4.27,4.277,4.27,4.273,13
20110501|2011-03-20 19:30,21,4.275,4.275,4.258,4.258,53
20110501|2011-03-20 20:00,21,4.26,4.267,4.26,4.266,10
20110501|2011-03-20 20:30,21,4.267,4.275,4.259,4.275,7
20110501|2011-03-20 21:00,21,4.275,4.29,4.275,4.29,32
20110501|2011-03-20 21:30,21,4.29,4.292,4.273,4.273,37
20110501|2011-03-20 22:00,21,4.275,4.276,4.27,4.273,8
20110501|2011-03-20 22:30,21,4.272,4.272,4.271,4.271,5
20110501|2011-03-20 23:00,21,4.27,4.275,4.27,4.275,2
20110501|2011-03-20 23:30,21,4.271,4.277,4.271,4.274,9
20110501|2011-03-21 00:00,21,4.274,4.274,4.272,4.272,7
20110501|2011-03-21 00:30,21,4.273,4.273,4.273,4.273,1
20110501|2011-03-21 01:00,21,4.277,4.278,4.276,4.278,17
20110501|2011-03-21 01:30,21,4.277,4.282,4.277,4.282,79
20110501|2011-03-21 02:00,21,4.282,4.287,4.282,4.282,52
20110501|2011-03-21 02:30,21,4.282,4.289,4.282,4.289,50
20110501|2011-03-21 03:00,21,4.288,4.291,4.285,4.288,77
20110501|2011-03-21 03:30,21,4.29,4.295,4.289,4.293,93
20110501|2011-03-21 04:00,21,4.294,4.295,4.291,4.295,107
20110501|2011-03-21 04:30,21,4.295,4.298,4.295,4.295,73
20110501|2011-03-21 05:00,21,4.296,4.3,4.295,4.299,120
20110501|2011-03-21 05:30,21,4.297,4.303,4.297,4.299,174
20110501|2011-03-21 06:00,21,4.299,4.303,4.296,4.3,89
20110501|2011-03-21 06:30,21,4.301,4.301,4.289,4.293,309
20110501|2011-03-21 07:00,21,4.293,4.294,4.261,4.261,1186
20110501|2011-03-21 07:30,21,4.26,4.275,4.229,4.234,2400
20110501|2011-03-21 08:00,21,4.235,4.247,4.2,4.225,3296
20110501|2011-03-21 08:30,21,4.222,4.265,4.213,4.259,2634
20110501|2011-03-21 09:00,21,4.26,4.287,4.252,4.286,2789
20110501|2011-03-21 09:30,21,4.288,4.309,4.252,4.264,4445
20110501|2011-03-21 10:00,21,4.265,4.275,4.235,4.273,3568
20110501|2011-03-21 10:30,21,4.272,4.283,4.26,4.273,1756
20110501|2011-03-21 11:00,21,4.275,4.296,4.267,4.287,2081
20110501|2011-03-21 11:30,21,4.288,4.289,4.241,4.241,2839
20110501|2011-03-21 12:00,21,4.241,4.254,4.215,4.221,2485
20110501|2011-03-21 12:30,21,4.222,4.259,4.222,4.238,1376
20110501|2011-03-21 13:00,21,4.238,4.25,4.222,4.238,1766
20110501|2011-03-21 13:30,21,4.238,4.244,4.234,4.237,314
20110501|2011-03-21 14:00,21,4.236,4.236,4.229,4.232,207
20110501|2011-03-21 14:30,21,4.23,4.239,4.228,4.236,561
20110501|2011-03-21 15:00,21,4.236,4.242,4.235,4.241,50
20110501|2011-03-21 15:30,21,4.24,4.244,4.236,4.236,39
20110501|2011-03-21 16:00,21,4.243,4.243,4.237,4.239,5
20110501|2011-03-21 17:00,22,4.235,4.237,4.235,4.236,5
20110501|2011-03-21 17:30,22,4.245,4.245,4.237,4.237,10
20110501|2011-03-21 18:00,22,4.236,4.236,4.233,4.233,6
20110501|2011-03-21 18:30,22,4.232,4.24,4.232,4.236,10
20110501|2011-03-21 19:00,22,4.24,4.24,4.23,4.23,9
20110501|2011-03-21 19:30,22,4.229,4.229,4.229,4.229,3
20110501|2011-03-21 20:00,22,4.23,4.231,4.23,4.231,7
20110501|2011-03-21 20:30,22,4.235,4.242,4.235,4.242,4
20110501|2011-03-21 21:00,22,4.235,4.252,4.235,4.244,41
20110501|2011-03-21 21:30,22,4.253,4.253,4.248,4.248,2
20110501|2011-03-21 22:00,22,4.244,4.244,4.24,4.24,7
20110501|2011-03-21 23:30,22,4.24,4.245,4.232,4.241,15
20110501|2011-03-22 00:00,22,4.244,4.244,4.244,4.244,1
20110501|2011-03-22 00:30,22,4.241,4.241,4.234,4.234,150
20110501|2011-03-22 01:00,22,4.235,4.235,4.234,4.235,127
20110501|2011-03-22 01:30,22,4.235,4.235,4.234,4.235,43
20110501|2011-03-22 02:00,22,4.24,4.249,4.238,4.249,130
20110501|2011-03-22 02:30,22,4.249,4.252,4.246,4.251,73
20110501|2011-03-22 03:00,22,4.251,4.259,4.251,4.258,106
20110501|2011-03-22 03:30,22,4.258,4.28,4.258,4.279,171
20110501|2011-03-22 04:00,22,4.279,4.282,4.276,4.279,107
20110501|2011-03-22 04:30,22,4.279,4.285,4.279,4.284,88
20110501|2011-03-22 05:00,22,4.284,4.289,4.281,4.287,154
20110501|2011-03-22 05:30,22,4.287,4.293,4.283,4.288,139
20110501|2011-03-22 06:00,22,4.288,4.29,4.282,4.289,200
20110501|2011-03-22 06:30,22,4.29,4.29,4.276,4.276,200
20110501|2011-03-22 07:00,22,4.279,4.3,4.277,4.29,532
20110501|2011-03-22 07:30,22,4.288,4.302,4.278,4.294,1072
20110501|2011-03-22 08:00,22,4.295,4.314,4.263,4.274,2066
20110501|2011-03-22 08:30,22,4.274,4.287,4.265,4.267,1768
20110501|2011-03-22 09:00,22,4.266,4.289,4.257,4.258,1952
20110501|2011-03-22 09:30,22,4.258,4.281,4.247,4.262,1800
20110501|2011-03-22 10:00,22,4.263,4.282,4.257,4.272,1550
20110501|2011-03-22 10:30,22,4.273,4.279,4.264,4.27,881
20110501|2011-03-22 11:00,22,4.272,4.284,4.262,4.269,1376
20110501|2011-03-22 11:30,22,4.268,4.281,4.263,4.274,789
20110501|2011-03-22 12:00,22,4.274,4.292,4.272,4.284,1476
20110501|2011-03-22 12:30,22,4.285,4.306,4.285,4.295,2392
20110501|2011-03-22 13:00,22,4.296,4.336,4.283,4.334,7312
20110501|2011-03-22 13:30,22,4.332,4.334,4.324,4.332,1184
20110501|2011-03-22 14:00,22,4.333,4.338,4.33,4.332,927
20110501|2011-03-22 14:30,22,4.331,4.34,4.327,4.333,776
20110501|2011-03-22 15:00,22,4.334,4.34,4.333,4.338,99
20110501|2011-03-22 15:30,22,4.336,4.34,4.335,4.34,36
20110501|2011-03-22 16:00,22,4.341,4.345,4.34,4.34,11
20110501|2011-03-22 17:00,23,4.344,4.346,4.34,4.346,31
20110501|2011-03-22 17:30,23,4.343,4.347,4.338,4.34,13
20110501|2011-03-22 18:00,23,4.343,4.35,4.343,4.35,34
20110501|2011-03-22 18:30,23,4.347,4.347,4.341,4.341,5
20110501|2011-03-22 19:00,23,4.343,4.343,4.333,4.333,9
20110501|2011-03-22 19:30,23,4.333,4.337,4.333,4.337,4
20110501|2011-03-22 20:00,23,4.335,4.344,4.335,4.339,16
20110501|2011-03-22 20:30,23,4.347,4.351,4.34,4.344,99
20110501|2011-03-22 21:00,23,4.344,4.344,4.342,4.343,6
20110501|2011-03-22 21:30,23,4.342,4.342,4.336,4.336,3
20110501|2011-03-22 22:00,23,4.337,4.337,4.337,4.337,1
20110501|2011-03-22 23:00,23,4.334,4.334,4.331,4.331,5
20110501|2011-03-22 23:30,23,4.332,4.332,4.332,4.332,2
20110501|2011-03-23 00:00,23,4.331,4.338,4.331,4.338,18
20110501|2011-03-23 00:30,23,4.338,4.343,4.338,4.341,45
20110501|2011-03-23 01:00,23,4.341,4.343,4.338,4.343,30
20110501|2011-03-23 01:30,23,4.342,4.343,4.342,4.343,4
20110501|2011-03-23 02:00,23,4.346,4.352,4.346,4.352,40
20110501|2011-03-23 02:30,23,4.352,4.354,4.35,4.354,89
20110501|2011-03-23 03:00,23,4.353,4.363,4.349,4.363,322
20110501|2011-03-23 03:30,23,4.364,4.367,4.36,4.363,144
20110501|2011-03-23 04:00,23,4.365,4.368,4.363,4.367,113
20110501|2011-03-23 04:30,23,4.367,4.371,4.366,4.37,424
20110501|2011-03-23 05:00,23,4.368,4.372,4.368,4.37,140
20110501|2011-03-23 05:30,23,4.369,4.375,4.368,4.375,131
20110501|2011-03-23 06:00,23,4.375,4.375,4.37,4.374,158
20110501|2011-03-23 06:30,23,4.372,4.375,4.365,4.373,968
20110501|2011-03-23 07:00,23,4.372,4.372,4.364,4.368,1817
20110501|2011-03-23 07:30,23,4.37,4.382,4.366,4.382,2118
20110501|2011-03-23 08:00,23,4.381,4.386,4.341,4.357,4825
20110501|2011-03-23 08:30,23,4.356,4.374,4.354,4.364,2587
20110501|2011-03-23 09:00,23,4.364,4.37,4.348,4.353,2474
20110501|2011-03-23 09:30,23,4.353,4.361,4.335,4.356,2670
20110501|2011-03-23 10:00,23,4.357,4.381,4.352,4.37,3413
20110501|2011-03-23 10:30,23,4.371,4.379,4.366,4.374,1429
20110501|2011-03-23 11:00,23,4.374,4.411,4.373,4.4,4498
20110501|2011-03-23 11:30,23,4.401,4.424,4.399,4.405,3329
20110501|2011-03-23 12:00,23,4.407,4.411,4.378,4.381,2555
20110501|2011-03-23 12:30,23,4.382,4.39,4.351,4.369,3371
20110501|2011-03-23 13:00,23,4.369,4.415,4.365,4.413,4471
20110501|2011-03-23 13:30,23,4.413,4.419,4.403,4.419,1344
20110501|2011-03-23 14:00,23,4.418,4.424,4.414,4.419,891
20110501|2011-03-23 14:30,23,4.419,4.422,4.415,4.415,525
20110501|2011-03-23 15:00,23,4.415,4.418,4.413,4.418,62
20110501|2011-03-23 15:30,23,4.415,4.426,4.415,4.425,85
20110501|2011-03-23 16:00,23,4.426,4.428,4.425,4.425,26
20110501|2011-03-23 17:00,24,4.421,4.425,4.418,4.418,9
20110501|2011-03-23 17:30,24,4.418,4.418,4.418,4.418,1
20110501|2011-03-23 18:00,24,4.417,4.427,4.417,4.427,7
20110501|2011-03-23 18:30,24,4.427,4.434,4.42,4.429,79
20110501|2011-03-23 19:00,24,4.429,4.437,4.428,4.435,18
20110501|2011-03-23 19:30,24,4.434,4.434,4.433,4.433,28
20110501|2011-03-23 20:00,24,4.435,4.439,4.435,4.437,41
20110501|2011-03-23 20:30,24,4.439,4.45,4.437,4.447,108
20110501|2011-03-23 21:00,24,4.442,4.445,4.44,4.445,18
20110501|2011-03-23 21:30,24,4.441,4.447,4.441,4.442,8
20110501|2011-03-23 22:00,24,4.442,4.442,4.434,4.434,5
20110501|2011-03-23 22:30,24,4.431,4.432,4.429,4.43,11
20110501|2011-03-23 23:00,24,4.429,4.429,4.42,4.427,43
20110501|2011-03-23 23:30,24,4.425,4.426,4.42,4.42,10
20110501|2011-03-24 00:00,24,4.422,4.427,4.42,4.423,38
20110501|2011-03-24 00:30,24,4.423,4.43,4.423,4.43,10
20110501|2011-03-24 01:00,24,4.434,4.443,4.433,4.443,169
20110501|2011-03-24 01:30,24,4.441,4.448,4.441,4.448,30
20110501|2011-03-24 02:00,24,4.445,4.45,4.444,4.448,35
20110501|2011-03-24 02:30,24,4.45,4.453,4.446,4.451,216
20110501|2011-03-24 03:00,24,4.451,4.454,4.447,4.452,210
20110501|2011-03-24 03:30,24,4.453,4.46,4.453,4.458,265
20110501|2011-03-24 04:00,24,4.46,4.47,4.458,4.469,459
20110501|2011-03-24 04:30,24,4.467,4.477,4.464,4.475,512
20110501|2011-03-24 05:00,24,4.476,4.478,4.471,4.477,278
20110501|2011-03-24 05:30,24,4.477,4.48,4.475,4.478,196
20110501|2011-03-24 06:00,24,4.478,4.479,4.472,4.474,445
20110501|2011-03-24 06:30,24,4.474,4.477,4.466,4.467,582
20110501|2011-03-24 07:00,24,4.467,4.47,4.454,4.46,1584
20110501|2011-03-24 07:30,24,4.461,4.468,4.448,4.465,2712
20110501|2011-03-24 08:00,24,4.463,4.47,4.442,4.442,3831
20110501|2011-03-24 08:30,24,4.442,4.45,4.423,4.428,3114
20110501|2011-03-24 09:00,24,4.428,4.45,4.418,4.444,3912
20110501|2011-03-24 09:30,24,4.438,4.471,4.357,4.393,11293
20110501|2011-03-24 10:00,24,4.393,4.395,4.344,4.364,6946
20110501|2011-03-24 10:30,24,4.362,4.368,4.311,4.311,4601
20110501|2011-03-24 11:00,24,4.311,4.342,4.293,4.314,3650
20110501|2011-03-24 11:30,24,4.314,4.344,4.31,4.334,2359
20110501|2011-03-24 12:00,24,4.333,4.371,4.326,4.366,2304
20110501|2011-03-24 12:30,24,4.367,4.367,4.317,4.333,2497
20110501|2011-03-24 13:00,24,4.333,4.355,4.317,4.329,4458
20110501|2011-03-24 13:30,24,4.329,4.333,4.324,4.324,1034
20110501|2011-03-24 14:00,24,4.324,4.331,4.323,4.328,222
20110501|2011-03-24 14:30,24,4.328,4.329,4.323,4.323,450
20110501|2011-03-24 15:00,24,4.324,4.327,4.314,4.319,158
20110501|2011-03-24 15:30,24,4.32,4.321,4.312,4.313,74
20110501|2011-03-24 16:00,24,4.312,4.312,4.297,4.297,90
20110501|2011-03-24 17:00,25,4.3,4.322,4.3,4.322,64
20110501|2011-03-24 17:30,25,4.32,4.336,4.32,4.327,96
20110501|2011-03-24 18:00,25,4.325,4.326,4.319,4.321,15
20110501|2011-03-24 18:30,25,4.322,4.322,4.318,4.32,17
20110501|2011-03-24 19:00,25,4.322,4.322,4.32,4.32,19
20110501|2011-03-24 19:30,25,4.319,4.32,4.319,4.32,3
20110501|2011-03-24 20:00,25,4.316,4.316,4.314,4.315,9
20110501|2011-03-24 20:30,25,4.315,4.317,4.313,4.317,16
20110501|2011-03-24 21:00,25,4.317,4.334,4.317,4.332,148
20110501|2011-03-24 21:30,25,4.329,4.335,4.327,4.327,16
20110501|2011-03-24 22:00,25,4.327,4.336,4.327,4.331,24
20110501|2011-03-24 22:30,25,4.329,4.333,4.329,4.333,3
20110501|2011-03-24 23:00,25,4.328,4.329,4.321,4.329,20
20110501|2011-03-24 23:30,25,4.326,4.33,4.324,4.324,7
20110501|2011-03-25 00:00,25,4.329,4.331,4.327,4.327,9
20110501|2011-03-25 00:30,25,4.329,4.333,4.329,4.333,12
20110501|2011-03-25 01:00,25,4.332,4.335,4.329,4.335,17
20110501|2011-03-25 01:30,25,4.337,4.35,4.337,4.345,103
20110501|2011-03-25 02:00,25,4.349,4.361,4.349,4.357,69
20110501|2011-03-25 02:30,25,4.36,4.371,4.358,4.367,116
20110501|2011-03-25 03:00,25,4.369,4.374,4.367,4.374,111
20110501|2011-03-25 03:30,25,4.374,4.377,4.373,4.377,85
20110501|2011-03-25 04:00,25,4.377,4.378,4.374,4.377,114
20110501|2011-03-25 04:30,25,4.378,4.379,4.377,4.377,61
20110501|2011-03-25 05:00,25,4.378,4.378,4.372,4.375,67
20110501|2011-03-25 05:30,25,4.376,4.379,4.375,4.376,63
20110501|2011-03-25 06:00,25,4.377,4.378,4.367,4.375,281
20110501|2011-03-25 06:30,25,4.375,4.378,4.36,4.361,432
20110501|2011-03-25 07:00,25,4.361,4.362,4.327,4.333,1424
20110501|2011-03-25 07:30,25,4.333,4.341,4.312,4.328,2495
20110501|2011-03-25 08:00,25,4.331,4.359,4.316,4.352,3471
20110501|2011-03-25 08:30,25,4.352,4.374,4.345,4.358,2792
20110501|2011-03-25 09:00,25,4.359,4.365,4.334,4.352,1736
20110501|2011-03-25 09:30,25,4.353,4.356,4.333,4.349,1621
20110501|2011-03-25 10:00,25,4.346,4.365,4.337,4.349,2447
20110501|2011-03-25 10:30,25,4.348,4.361,4.343,4.348,1135
20110501|2011-03-25 11:00,25,4.348,4.368,4.343,4.361,1505
20110501|2011-03-25 11:30,25,4.361,4.364,4.346,4.352,840
20110501|2011-03-25 12:00,25,4.351,4.365,4.349,4.359,1331
20110501|2011-03-25 12:30,25,4.359,4.409,4.359,4.399,4094
20110501|2011-03-25 13:00,25,4.4,4.498,4.385,4.492,11461
20110501|2011-03-25 13:30,25,4.49,4.504,4.474,4.503,3612
20110501|2011-03-25 14:00,25,4.502,4.509,4.496,4.498,2519
20110501|2011-03-25 14:30,25,4.498,4.508,4.495,4.501,1731
20110501|2011-03-25 15:00,25,4.503,4.506,4.493,4.499,465
20110501|2011-03-25 15:30,25,4.497,4.513,4.497,4.513,91
20110501|2011-03-25 16:00,25,4.514,4.515,4.511,4.512,51
20110501|2011-03-27 17:00,28,4.523,4.559,4.501,4.555,889
20110501|2011-03-27 17:30,28,4.554,4.559,4.501,4.507,206
20110501|2011-03-27 18:00,28,4.516,4.531,4.506,4.513,108
20110501|2011-03-27 18:30,28,4.52,4.538,4.518,4.519,57
20110501|2011-03-27 19:00,28,4.519,4.542,4.519,4.537,76
20110501|2011-03-27 19:30,28,4.54,4.543,4.533,4.543,84
20110501|2011-03-27 20:00,28,4.545,4.545,4.534,4.536,58
20110501|2011-03-27 20:30,28,4.533,4.534,4.524,4.527,52
20110501|2011-03-27 21:00,28,4.527,4.548,4.527,4.536,43
20110501|2011-03-27 21:30,28,4.538,4.538,4.534,4.534,11
20110501|2011-03-27 22:00,28,4.534,4.541,4.533,4.533,18
20110501|2011-03-27 22:30,28,4.532,4.541,4.532,4.535,23
20110501|2011-03-27 23:00,28,4.535,4.543,4.535,4.542,29
20110501|2011-03-27 23:30,28,4.541,4.543,4.535,4.536,49
20110501|2011-03-28 00:00,28,4.536,4.538,4.535,4.535,23
20110501|2011-03-28 00:30,28,4.535,4.54,4.533,4.537,67
20110501|2011-03-28 01:00,28,4.535,4.537,4.533,4.537,67
20110501|2011-03-28 01:30,28,4.537,4.545,4.535,4.535,132
20110501|2011-03-28 02:00,28,4.535,4.535,4.514,4.516,316
20110501|2011-03-28 02:30,28,4.515,4.52,4.514,4.518,156
20110501|2011-03-28 03:00,28,4.517,4.52,4.51,4.513,181
20110501|2011-03-28 03:30,28,4.513,4.515,4.508,4.51,200
20110501|2011-03-28 04:00,28,4.51,4.513,4.509,4.511,133
20110501|2011-03-28 04:30,28,4.509,4.51,4.506,4.51,57
20110501|2011-03-28 05:00,28,4.509,4.513,4.5,4.502,149
20110501|2011-03-28 05:30,28,4.502,4.504,4.492,4.494,275
20110501|2011-03-28 06:00,28,4.494,4.51,4.49,4.507,218
20110501|2011-03-28 06:30,28,4.504,4.512,4.498,4.509,482
20110501|2011-03-28 07:00,28,4.51,4.53,4.479,4.484,2016
20110501|2011-03-28 07:30,28,4.486,4.51,4.451,4.509,3723
20110501|2011-03-28 08:00,28,4.51,4.519,4.465,4.466,7716
20110501|2011-03-28 08:30,28,4.467,4.487,4.458,4.467,6150
20110501|2011-03-28 09:00,28,4.467,4.489,4.462,4.465,4444
20110501|2011-03-28 09:30,28,4.464,4.476,4.453,4.474,4935
20110501|2011-03-28 10:00,28,4.475,4.499,4.472,4.49,3892
20110501|2011-03-28 10:30,28,4.491,4.509,4.478,4.479,3228
20110501|2011-03-28 11:00,28,4.478,4.5,4.474,4.496,2341
20110501|2011-03-28 11:30,28,4.496,4.515,4.483,4.502,4638
20110501|2011-03-28 12:00,28,4.503,4.542,4.501,4.527,5175
20110501|2011-03-28 12:30,28,4.528,4.543,4.51,4.517,4561
20110501|2011-03-28 13:00,28,4.516,4.548,4.413,4.441,16646
20110501|2011-03-28 13:30,28,4.441,4.448,4.42,4.436,3575
20110501|2011-03-28 14:00,28,4.436,4.447,4.428,4.433,1291
20110501|2011-03-28 14:30,28,4.431,4.432,4.416,4.419,1157
20110501|2011-03-28 15:00,28,4.418,4.435,4.411,4.411,409
20110501|2011-03-28 15:30,28,4.414,4.416,4.402,4.407,309
20110501|2011-03-28 16:00,28,4.408,4.412,4.402,4.407,184
20110501|2011-03-28 17:00,29,4.413,4.422,4.406,4.42,137
20110501|2011-03-28 17:30,29,4.42,4.424,4.42,4.42,20
20110501|2011-03-28 18:00,29,4.423,4.424,4.42,4.423,22
20110501|2011-03-28 18:30,29,4.423,4.425,4.423,4.424,84
20110501|2011-03-28 19:00,29,4.424,4.425,4.419,4.425,72
20110501|2011-03-28 19:30,29,4.425,4.425,4.42,4.425,7
20110501|2011-03-28 20:00,29,4.423,4.423,4.417,4.417,9
20110501|2011-03-28 20:30,29,4.417,4.422,4.413,4.422,58
20110501|2011-03-28 21:00,29,4.42,4.424,4.418,4.424,7
20110501|2011-03-28 21:30,29,4.424,4.424,4.416,4.423,34
20110501|2011-03-28 22:00,29,4.423,4.429,4.423,4.429,40
20110501|2011-03-28 22:30,29,4.429,4.429,4.422,4.423,38
20110501|2011-03-28 23:00,29,4.423,4.425,4.422,4.425,31
20110501|2011-03-28 23:30,29,4.425,4.434,4.421,4.431,273
20110501|2011-03-29 00:00,29,4.431,4.435,4.427,4.435,48
20110501|2011-03-29 00:30,29,4.437,4.443,4.433,4.442,108
20110501|2011-03-29 01:00,29,4.442,4.446,4.439,4.445,93
20110501|2011-03-29 01:30,29,4.445,4.452,4.445,4.45,154
20110501|2011-03-29 02:00,29,4.452,4.453,4.447,4.449,140
20110501|2011-03-29 02:30,29,4.449,4.453,4.446,4.453,91
20110501|2011-03-29 03:00,29,4.448,4.451,4.445,4.449,123
20110501|2011-03-29 03:30,29,4.448,4.448,4.445,4.447,32
20110501|2011-03-29 04:00,29,4.446,4.448,4.444,4.445,28
20110501|2011-03-29 04:30,29,4.445,4.446,4.437,4.446,80
20110501|2011-03-29 05:00,29,4.447,4.449,4.44,4.441,110
20110501|2011-03-29 05:30,29,4.442,4.447,4.436,4.436,140
20110501|2011-03-29 06:00,29,4.438,4.44,4.432,4.435,150
20110501|2011-03-29 06:30,29,4.434,4.434,4.414,4.415,403
20110501|2011-03-29 07:00,29,4.416,4.424,4.365,4.388,2679
20110501|2011-03-29 07:30,29,4.387,4.395,4.358,4.388,4221
20110501|2011-03-29 08:00,29,4.387,4.407,4.368,4.397,4956
20110501|2011-03-29 08:30,29,4.395,4.396,4.341,4.36,8125
20110501|2011-03-29 09:00,29,4.36,4.401,4.356,4.393,5705
20110501|2011-03-29 09:30,29,4.394,4.4,4.366,4.382,4371
20110501|2011-03-29 10:00,29,4.382,4.39,4.361,4.382,4063
20110501|2011-03-29 10:30,29,4.382,4.398,4.372,4.392,3387
20110501|2011-03-29 11:00,29,4.392,4.408,4.366,4.374,4764
20110501|2011-03-29 11:30,29,4.375,4.375,4.287,4.312,14205
20110501|2011-03-29 12:00,29,4.31,4.326,4.294,4.306,8655
20110501|2011-03-29 12:30,29,4.305,4.322,4.292,4.303,5685
20110501|2011-03-29 13:00,29,4.302,4.324,4.256,4.266,20204
20110501|2011-03-29 13:30,29,4.267,4.287,4.264,4.284,3697
20110501|2011-03-29 14:00,29,4.284,4.287,4.272,4.279,955
20110501|2011-03-29 14:30,29,4.279,4.282,4.27,4.273,592
20110501|2011-03-29 15:00,29,4.271,4.271,4.26,4.262,395
20110501|2011-03-29 15:30,29,4.262,4.269,4.26,4.26,175
20110501|2011-03-29 16:00,29,4.261,4.266,4.255,4.263,114
20110501|2011-03-29 17:00,30,4.26,4.273,4.259,4.272,88
20110501|2011-03-29 17:30,30,4.273,4.279,4.273,4.274,45
20110501|2011-03-29 18:00,30,4.275,4.285,4.273,4.282,75
20110501|2011-03-29 18:30,30,4.282,4.288,4.28,4.285,60
20110501|2011-03-29 19:00,30,4.28,4.282,4.276,4.277,12
20110501|2011-03-29 19:30,30,4.273,4.281,4.272,4.272,19
20110501|2011-03-29 20:00,30,4.275,4.276,4.267,4.271,41
20110501|2011-03-29 20:30,30,4.271,4.271,4.266,4.266,19
20110501|2011-03-29 21:00,30,4.266,4.284,4.266,4.283,69
20110501|2011-03-29 21:30,30,4.277,4.285,4.271,4.275,156
20110501|2011-03-29 22:00,30,4.277,4.281,4.276,4.281,18
20110501|2011-03-29 22:30,30,4.281,4.283,4.279,4.282,18
20110501|2011-03-29 23:00,30,4.283,4.286,4.28,4.281,19
20110501|2011-03-29 23:30,30,4.285,4.285,4.272,4.278,52
20110501|2011-03-30 00:00,30,4.273,4.276,4.272,4.275,19
20110501|2011-03-30 00:30,30,4.275,4.286,4.273,4.285,59
20110501|2011-03-30 01:00,30,4.284,4.284,4.264,4.267,191
20110501|2011-03-30 01:30,30,4.267,4.27,4.255,4.256,157
20110501|2011-03-30 02:00,30,4.256,4.27,4.256,4.263,150
20110501|2011-03-30 02:30,30,4.263,4.276,4.263,4.273,68
20110501|2011-03-30 03:00,30,4.276,4.286,4.276,4.285,145
20110501|2011-03-30 03:30,30,4.286,4.295,4.285,4.29,201
20110501|2011-03-30 04:00,30,4.29,4.293,4.287,4.289,136
20110501|2011-03-30 04:30,30,4.289,4.296,4.288,4.296,112
20110501|2011-03-30 05:00,30,4.296,4.296,4.29,4.295,66
20110501|2011-03-30 05:30,30,4.296,4.299,4.294,4.298,96
20110501|2011-03-30 06:00,30,4.295,4.298,4.288,4.291,237
20110501|2011-03-30 06:30,30,4.291,4.312,4.291,4.294,677
20110501|2011-03-30 07:00,30,4.293,4.295,4.255,4.261,2503
20110501|2011-03-30 07:30,30,4.262,4.317,4.262,4.297,4301
20110501|2011-03-30 08:00,30,4.296,4.326,4.295,4.314,7549
20110501|2011-03-30 08:30,30,4.313,4.34,4.308,4.33,8189
20110501|2011-03-30 09:00,30,4.33,4.337,4.301,4.312,4376
20110501|2011-03-30 09:30,30,4.313,4.337,4.289,4.33,6506
20110501|2011-03-30 10:00,30,4.33,4.36,4.323,4.358,7137
20110501|2011-03-30 10:30,30,4.357,4.36,4.337,4.342,5420
20110501|2011-03-30 11:00,30,4.342,4.375,4.331,4.34,8962
20110501|2011-03-30 11:30,30,4.34,4.354,4.333,4.347,3257
20110501|2011-03-30 12:00,30,4.348,4.36,4.311,4.324,5511
20110501|2011-03-30 12:30,30,4.323,4.362,4.315,4.354,5005
20110501|2011-03-30 13:00,30,4.353,4.362,4.334,4.356,7160
20110501|2011-03-30 13:30,30,4.355,4.366,4.351,4.364,1919
20110501|2011-03-30 14:00,30,4.363,4.374,4.363,4.368,1225
20110501|2011-03-30 14:30,30,4.368,4.382,4.366,4.379,1053
20110501|2011-03-30 15:00,30,4.378,4.385,4.373,4.38,262
20110501|2011-03-30 15:30,30,4.381,4.389,4.38,4.385,303
20110501|2011-03-30 16:00,30,4.385,4.388,4.381,4.382,86
20110501|2011-03-30 17:00,31,4.374,4.385,4.374,4.385,69
20110501|2011-03-30 17:30,31,4.385,4.385,4.363,4.371,105
20110501|2011-03-30 18:00,31,4.368,4.375,4.367,4.375,8
20110501|2011-03-30 18:30,31,4.372,4.372,4.367,4.367,2
20110501|2011-03-30 19:00,31,4.37,4.373,4.37,4.373,4
20110501|2011-03-30 19:30,31,4.371,4.374,4.363,4.371,37
20110501|2011-03-30 20:00,31,4.366,4.366,4.366,4.366,1
20110501|2011-03-30 20:30,31,4.369,4.373,4.369,4.373,7
20110501|2011-03-30 21:00,31,4.373,4.382,4.372,4.382,44
20110501|2011-03-30 21:30,31,4.383,4.389,4.383,4.385,32
20110501|2011-03-30 22:00,31,4.385,4.385,4.379,4.38,26
20110501|2011-03-30 22:30,31,4.383,4.383,4.378,4.38,16
20110501|2011-03-30 23:00,31,4.377,4.377,4.366,4.366,21
20110501|2011-03-30 23:30,31,4.366,4.37,4.362,4.367,60
20110501|2011-03-31 00:00,31,4.368,4.374,4.368,4.374,31
20110501|2011-03-31 00:30,31,4.37,4.375,4.363,4.366,58
20110501|2011-03-31 01:00,31,4.368,4.37,4.367,4.367,6
20110501|2011-03-31 01:30,31,4.367,4.369,4.364,4.364,13
20110501|2011-03-31 02:00,31,4.364,4.369,4.363,4.365,75
20110501|2011-03-31 02:30,31,4.369,4.37,4.368,4.368,45
20110501|2011-03-31 03:00,31,4.366,4.37,4.364,4.369,17
20110501|2011-03-31 03:30,31,4.374,4.374,4.363,4.366,53
20110501|2011-03-31 04:00,31,4.366,4.369,4.365,4.366,39
20110501|2011-03-31 04:30,31,4.365,4.368,4.357,4.368,139
20110501|2011-03-31 05:00,31,4.364,4.37,4.36,4.36,79
20110501|2011-03-31 05:30,31,4.36,4.365,4.357,4.357,166
20110501|2011-03-31 06:00,31,4.357,4.361,4.337,4.343,290
20110501|2011-03-31 06:30,31,4.343,4.366,4.34,4.359,310
20110501|2011-03-31 07:00,31,4.362,4.375,4.351,4.369,1289
20110501|2011-03-31 07:30,31,4.368,4.379,4.336,4.352,2545
20110501|2011-03-31 08:00,31,4.352,4.355,4.301,4.313,6482
20110501|2011-03-31 08:30,31,4.313,4.336,4.312,4.325,4051
20110501|2011-03-31 09:00,31,4.322,4.337,4.313,4.328,3674
20110501|2011-03-31 09:30,31,4.289,4.311,4.205,4.261,24715
20110501|2011-03-31 10:00,31,4.261,4.264,4.24,4.245,5929
20110501|2011-03-31 10:30,31,4.243,4.287,4.24,4.28,7210
20110501|2011-03-31 11:00,31,4.281,4.35,4.274,4.336,10871
20110501|2011-03-31 11:30,31,4.336,4.44,4.331,4.398,25933
20110501|2011-03-31 12:00,31,4.398,4.442,4.39,4.4,12928
20110501|2011-03-31 12:30,31,4.4,4.416,4.379,4.41,7624
20110501|2011-03-31 13:00,31,4.41,4.44,4.358,4.388,20716
20110501|2011-03-31 13:30,31,4.387,4.4,4.386,4.395,2180
20110501|2011-03-31 14:00,31,4.395,4.396,4.389,4.39,651
20110501|2011-03-31 14:30,31,4.392,4.398,4.389,4.395,523
20110501|2011-03-31 15:00,31,4.394,4.402,4.394,4.398,299
20110501|2011-03-31 15:30,31,4.395,4.408,4.395,4.407,110
20110501|2011-03-31 16:00,31,4.404,4.409,4.402,4.404,24
20110501|2011-03-31 17:00,1,4.405,4.411,4.402,4.402,41
20110501|2011-03-31 17:30,1,4.409,4.415,4.409,4.415,10
20110501|2011-03-31 18:00,1,4.415,4.428,4.415,4.417,87
20110501|2011-03-31 18:30,1,4.419,4.421,4.412,4.419,26
20110501|2011-03-31 19:00,1,4.419,4.422,4.419,4.422,44
20110501|2011-03-31 19:30,1,4.422,4.422,4.422,4.422,24
20110501|2011-03-31 20:00,1,4.413,4.419,4.389,4.393,149
20110501|2011-03-31 20:30,1,4.392,4.392,4.385,4.386,78
20110501|2011-03-31 21:00,1,4.385,4.389,4.37,4.381,95
20110501|2011-03-31 21:30,1,4.383,4.383,4.372,4.381,34
20110501|2011-03-31 22:00,1,4.38,4.387,4.378,4.381,27
20110501|2011-03-31 22:30,1,4.38,4.385,4.377,4.385,9
20110501|2011-03-31 23:00,1,4.388,4.392,4.387,4.39,32
20110501|2011-03-31 23:30,1,4.383,4.386,4.381,4.381,11
20110501|2011-04-01 00:00,1,4.386,4.39,4.383,4.383,13
20110501|2011-04-01 00:30,1,4.387,4.389,4.384,4.384,4
20110501|2011-04-01 01:00,1,4.385,4.385,4.38,4.38,4
20110501|2011-04-01 01:30,1,4.384,4.394,4.38,4.394,23
20110501|2011-04-01 02:00,1,4.395,4.398,4.371,4.373,192
20110501|2011-04-01 02:30,1,4.373,4.375,4.363,4.368,214
20110501|2011-04-01 03:00,1,4.368,4.378,4.365,4.366,72
20110501|2011-04-01 03:30,1,4.366,4.37,4.364,4.364,40
20110501|2011-04-01 04:00,1,4.364,4.369,4.36,4.364,129
20110501|2011-04-01 04:30,1,4.363,4.365,4.361,4.361,45
20110501|2011-04-01 05:00,1,4.36,4.366,4.36,4.366,48
20110501|2011-04-01 05:30,1,4.366,4.366,4.362,4.363,41
20110501|2011-04-01 06:00,1,4.363,4.369,4.361,4.367,104
20110501|2011-04-01 06:30,1,4.366,4.37,4.362,4.369,125
20110501|2011-04-01 07:00,1,4.37,4.423,4.369,4.412,1993
20110501|2011-04-01 07:30,1,4.411,4.415,4.377,4.412,3008
20110501|2011-04-01 08:00,1,4.413,4.421,4.355,4.394,10355
20110501|2011-04-01 08:30,1,4.392,4.397,4.322,4.346,10240
20110501|2011-04-01 09:00,1,4.344,4.361,4.328,4.333,4577
20110501|2011-04-01 09:30,1,4.333,4.339,4.293,4.33,10209
20110501|2011-04-01 10:00,1,4.331,4.347,4.305,4.346,6802
20110501|2011-04-01 10:30,1,4.345,4.353,4.323,4.339,3526
20110501|2011-04-01 11:00,1,4.34,4.361,4.325,4.338,3367
20110501|2011-04-01 11:30,1,4.338,4.342,4.308,4.316,4884
20110501|2011-04-01 12:00,1,4.315,4.319,4.295,4.297,4114
20110501|2011-04-01 12:30,1,4.296,4.335,4.286,4.33,5031
20110501|2011-04-01 13:00,1,4.33,4.365,4.322,4.363,7152
20110501|2011-04-01 13:30,1,4.364,4.365,4.344,4.351,1908
20110501|2011-04-01 14:00,1,4.35,4.357,4.344,4.344,639
20110501|2011-04-01 14:30,1,4.345,4.347,4.328,4.33,890
20110501|2011-04-01 15:00,1,4.331,4.337,4.328,4.334,218
20110501|2011-04-01 15:30,1,4.334,4.34,4.326,4.339,45
20110501|2011-04-01 16:00,1,4.338,4.342,4.323,4.34,40
20110501|2011-04-03 17:00,4,4.334,4.334,4.299,4.323,276
20110501|2011-04-03 17:30,4,4.314,4.32,4.308,4.319,85
20110501|2011-04-03 18:00,4,4.32,4.327,4.318,4.325,120
20110501|2011-04-03 18:30,4,4.326,4.327,4.309,4.325,280
20110501|2011-04-03 19:00,4,4.325,4.33,4.312,4.32,344
20110501|2011-04-03 19:30,4,4.313,4.318,4.308,4.315,48
20110501|2011-04-03 20:00,4,4.312,4.323,4.306,4.316,235
20110501|2011-04-03 20:30,4,4.316,4.32,4.314,4.318,16
20110501|2011-04-03 21:00,4,4.319,4.32,4.314,4.314,63
20110501|2011-04-03 21:30,4,4.313,4.317,4.313,4.317,10
20110501|2011-04-03 22:00,4,4.318,4.318,4.31,4.311,13
20110501|2011-04-03 22:30,4,4.309,4.311,4.309,4.31,4
20110501|2011-04-03 23:00,4,4.313,4.316,4.309,4.314,18
20110501|2011-04-03 23:30,4,4.313,4.314,4.3,4.307,80
20110501|2011-04-04 00:00,4,4.309,4.314,4.309,4.31,21
20110501|2011-04-04 00:30,4,4.308,4.318,4.308,4.317,13
20110501|2011-04-04 01:00,4,4.317,4.321,4.316,4.317,33
20110501|2011-04-04 01:30,4,4.317,4.318,4.311,4.312,105
20110501|2011-04-04 02:00,4,4.312,4.313,4.305,4.307,87
20110501|2011-04-04 02:30,4,4.312,4.315,4.308,4.31,64
20110501|2011-04-04 03:00,4,4.312,4.319,4.312,4.319,24
20110501|2011-04-04 03:30,4,4.319,4.323,4.317,4.321,39
20110501|2011-04-04 04:00,4,4.321,4.323,4.316,4.322,54
20110501|2011-04-04 04:30,4,4.321,4.323,4.314,4.318,89
20110501|2011-04-04 05:00,4,4.319,4.321,4.317,4.321,46
20110501|2011-04-04 05:30,4,4.32,4.326,4.318,4.326,65
20110501|2011-04-04 06:00,4,4.323,4.328,4.312,4.318,246
20110501|2011-04-04 06:30,4,4.318,4.32,4.305,4.306,164
20110501|2011-04-04 07:00,4,4.307,4.309,4.288,4.297,1248
20110501|2011-04-04 07:30,4,4.298,4.311,4.265,4.308,4664
20110501|2011-04-04 08:00,4,4.308,4.311,4.233,4.244,13298
20110501|2011-04-04 08:30,4,4.248,4.28,4.246,4.269,5661
20110501|2011-04-04 09:00,4,4.273,4.298,4.26,4.289,4836
20110501|2011-04-04 09:30,4,4.289,4.295,4.266,4.288,4001
20110501|2011-04-04 10:00,4,4.288,4.364,4.278,4.336,12493
20110501|2011-04-04 10:30,4,4.337,4.351,4.313,4.314,5937
20110501|2011-04-04 11:00,4,4.313,4.316,4.288,4.293,4983
20110501|2011-04-04 11:30,4,4.293,4.314,4.292,4.306,2707
20110501|2011-04-04 12:00,4,4.307,4.349,4.306,4.312,5879
20110501|2011-04-04 12:30,4,4.312,4.327,4.286,4.315,4900
20110501|2011-04-04 13:00,4,4.315,4.343,4.265,4.294,11354
20110501|2011-04-04 13:30,4,4.293,4.3,4.286,4.287,1844
20110501|2011-04-04 14:00,4,4.287,4.29,4.275,4.283,682
20110501|2011-04-04 14:30,4,4.283,4.291,4.28,4.283,609
20110501|2011-04-04 15:00,4,4.281,4.283,4.272,4.275,185
20110501|2011-04-04 15:30,4,4.275,4.286,4.275,4.285,70
20110501|2011-04-04 16:00,4,4.284,4.284,4.272,4.275,181
20110501|2011-04-04 17:00,5,4.282,4.287,4.28,4.285,17
20110501|2011-04-04 17:30,5,4.285,4.287,4.283,4.283,7
20110501|2011-04-04 18:00,5,4.281,4.286,4.272,4.275,36
20110501|2011-04-04 18:30,5,4.274,4.277,4.27,4.277,17
20110501|2011-04-04 19:00,5,4.277,4.278,4.273,4.273,10
20110501|2011-04-04 19:30,5,4.276,4.277,4.271,4.274,15
20110501|2011-04-04 20:00,5,4.276,4.278,4.269,4.27,31
20110501|2011-04-04 20:30,5,4.269,4.27,4.269,4.27,7
20110501|2011-04-04 21:00,5,4.269,4.281,4.268,4.28,39
20110501|2011-04-04 21:30,5,4.28,4.28,4.277,4.277,4
20110501|2011-04-04 22:00,5,4.278,4.278,4.274,4.274,6
20110501|2011-04-04 22:30,5,4.274,4.277,4.271,4.271,19
20110501|2011-04-04 23:00,5,4.272,4.278,4.272,4.276,17
20110501|2011-04-04 23:30,5,4.273,4.288,4.27,4.286,107
20110501|2011-04-05 00:00,5,4.287,4.288,4.282,4.282,19
20110501|2011-04-05 00:30,5,4.282,4.291,4.282,4.289,39
20110501|2011-04-05 01:00,5,4.289,4.289,4.284,4.287,48
20110501|2011-04-05 01:30,5,4.288,4.288,4.286,4.286,50
20110501|2011-04-05 02:00,5,4.287,4.29,4.286,4.286,46
20110501|2011-04-05 02:30,5,4.287,4.288,4.285,4.286,64
20110501|2011-04-05 03:00,5,4.286,4.287,4.276,4.278,106
20110501|2011-04-05 03:30,5,4.28,4.282,4.28,4.281,11
20110501|2011-04-05 04:00,5,4.28,4.28,4.277,4.277,49
20110501|2011-04-05 04:30,5,4.279,4.285,4.276,4.284,125
20110501|2011-04-05 05:00,5,4.28,4.281,4.264,4.269,163
20110501|2011-04-05 05:30,5,4.269,4.273,4.265,4.272,66
20110501|2011-04-05 06:00,5,4.271,4.273,4.255,4.261,222
20110501|2011-04-05 06:30,5,4.262,4.273,4.245,4.264,921
20110501|2011-04-05 07:00,5,4.265,4.276,4.264,4.274,1146
20110501|2011-04-05 07:30,5,4.275,4.286,4.252,4.258,2220
20110501|2011-04-05 08:00,5,4.259,4.322,4.256,4.285,9197
20110501|2011-04-05 08:30,5,4.286,4.314,4.285,4.288,4206
20110501|2011-04-05 09:00,5,4.289,4.309,4.266,4.276,4094
20110501|2011-04-05 09:30,5,4.277,4.293,4.271,4.276,3454
20110501|2011-04-05 10:00,5,4.274,4.282,4.259,4.268,3891
20110501|2011-04-05 10:30,5,4.267,4.288,4.264,4.284,2978
20110501|2011-04-05 11:00,5,4.284,4.293,4.271,4.273,2457
20110501|2011-04-05 11:30,5,4.272,4.287,4.268,4.269,1973
20110501|2011-04-05 12:00,5,4.27,4.275,4.241,4.249,5904
20110501|2011-04-05 12:30,5,4.249,4.267,4.248,4.254,3518
20110501|2011-04-05 13:00,5,4.255,4.262,4.227,4.232,7034
20110501|2011-04-05 13:30,5,4.232,4.239,4.23,4.232,2468
20110501|2011-04-05 14:00,5,4.233,4.234,4.228,4.231,582
20110501|2011-04-05 14:30,5,4.232,4.232,4.226,4.227,548
20110501|2011-04-05 15:00,5,4.228,4.231,4.223,4.227,216
20110501|2011-04-05 15:30,5,4.226,4.228,4.221,4.222,72
20110501|2011-04-05 16:00,5,4.222,4.223,4.221,4.221,73
20110501|2011-04-05 17:00,6,4.226,4.231,4.223,4.226,47
20110501|2011-04-05 17:30,6,4.225,4.226,4.223,4.223,12
20110501|2011-04-05 18:00,6,4.223,4.227,4.223,4.227,11
20110501|2011-04-05 18:30,6,4.228,4.234,4.225,4.234,20
20110501|2011-04-05 19:00,6,4.234,4.234,4.231,4.231,4
20110501|2011-04-05 19:30,6,4.231,4.231,4.231,4.231,1
20110501|2011-04-05 20:00,6,4.231,4.235,4.231,4.235,15
20110501|2011-04-05 20:30,6,4.234,4.235,4.228,4.231,17
20110501|2011-04-05 21:00,6,4.234,4.24,4.234,4.235,63
20110501|2011-04-05 21:30,6,4.239,4.245,4.239,4.243,51
20110501|2011-04-05 22:00,6,4.24,4.244,4.24,4.243,14
20110501|2011-04-05 22:30,6,4.24,4.24,4.24,4.24,3
20110501|2011-04-05 23:00,6,4.243,4.243,4.237,4.238,19
20110501|2011-04-05 23:30,6,4.237,4.244,4.237,4.243,43
20110501|2011-04-06 00:00,6,4.241,4.241,4.232,4.235,66
20110501|2011-04-06 00:30,6,4.233,4.234,4.226,4.231,36
20110501|2011-04-06 01:00,6,4.231,4.232,4.227,4.23,31
20110501|2011-04-06 01:30,6,4.228,4.228,4.218,4.222,140
20110501|2011-04-06 02:00,6,4.223,4.227,4.22,4.222,131
20110501|2011-04-06 02:30,6,4.223,4.231,4.222,4.228,201
20110501|2011-04-06 03:00,6,4.228,4.23,4.221,4.222,122
20110501|2011-04-06 03:30,6,4.222,4.225,4.22,4.22,134
20110501|2011-04-06 04:00,6,4.22,4.223,4.218,4.221,68
20110501|2011-04-06 04:30,6,4.218,4.219,4.203,4.214,309
20110501|2011-04-06 05:00,6,4.217,4.219,4.211,4.217,136
20110501|2011-04-06 05:30,6,4.216,4.217,4.207,4.215,130
20110501|2011-04-06 06:00,6,4.215,4.217,4.213,4.216,60
20110501|2011-04-06 06:30,6,4.217,4.222,4.202,4.215,623
20110501|2011-04-06 07:00,6,4.215,4.232,4.21,4.215,1482
20110501|2011-04-06 07:30,6,4.215,4.223,4.187,4.189,3450
20110501|2011-04-06 08:00,6,4.189,4.224,4.185,4.216,8976
20110501|2011-04-06 08:30,6,4.22,4.238,4.198,4.217,8662
20110501|2011-04-06 09:00,6,4.217,4.228,4.19,4.216,5896
20110501|2011-04-06 09:30,6,4.213,4.214,4.191,4.197,3495
20110501|2011-04-06 10:00,6,4.198,4.203,4.16,4.176,10240
20110501|2011-04-06 10:30,6,4.175,4.179,4.163,4.172,4048
20110501|2011-04-06 11:00,6,4.172,4.175,4.158,4.165,4225
20110501|2011-04-06 11:30,6,4.164,4.169,4.152,4.165,4687
20110501|2011-04-06 12:00,6,4.165,4.168,4.129,4.142,7510
20110501|2011-04-06 12:30,6,4.141,4.15,4.136,4.145,4384
20110501|2011-04-06 13:00,6,4.146,4.156,4.136,4.146,7243
20110501|2011-04-06 13:30,6,4.147,4.149,4.138,4.143,1543
20110501|2011-04-06 14:00,6,4.142,4.147,4.14,4.141,633
20110501|2011-04-06 14:30,6,4.14,4.145,4.139,4.14,547
20110501|2011-04-06 15:00,6,4.141,4.145,4.14,4.143,197
20110501|2011-04-06 15:30,6,4.143,4.149,4.142,4.147,35
20110501|2011-04-06 16:00,6,4.147,4.148,4.145,4.148,45
20110501|2011-04-06 17:00,7,4.145,4.148,4.132,4.138,108
20110501|2011-04-06 17:30,7,4.135,4.137,4.121,4.124,91
20110501|2011-04-06 18:00,7,4.124,4.124,4.112,4.116,124
20110501|2011-04-06 18:30,7,4.119,4.12,4.113,4.119,29
20110501|2011-04-06 19:00,7,4.119,4.12,4.117,4.119,13
20110501|2011-04-06 19:30,7,4.119,4.125,4.116,4.125,46
20110501|2011-04-06 20:00,7,4.126,4.141,4.126,4.131,56
20110501|2011-04-06 20:30,7,4.134,4.135,4.129,4.129,9
20110501|2011-04-06 21:00,7,4.13,4.138,4.13,4.133,26
20110501|2011-04-06 21:30,7,4.139,4.141,4.137,4.137,31
20110501|2011-04-06 22:00,7,4.139,4.14,4.138,4.138,5
20110501|2011-04-06 22:30,7,4.14,4.14,4.132,4.132,25
20110501|2011-04-06 23:00,7,4.133,4.133,4.133,4.133,2
20110501|2011-04-06 23:30,7,4.134,4.136,4.131,4.136,39
20110501|2011-04-07 00:00,7,4.136,4.14,4.134,4.134,38
20110501|2011-04-07 00:30,7,4.135,4.136,4.128,4.13,71
20110501|2011-04-07 01:00,7,4.13,4.13,4.124,4.124,67
20110501|2011-04-07 01:30,7,4.123,4.123,4.113,4.114,128
20110501|2011-04-07 02:00,7,4.116,4.119,4.113,4.114,139
20110501|2011-04-07 02:30,7,4.117,4.117,4.111,4.113,171
20110501|2011-04-07 03:00,7,4.113,4.115,4.11,4.11,156
20110501|2011-04-07 03:30,7,4.109,4.112,4.108,4.11,138
20110501|2011-04-07 04:00,7,4.11,4.11,4.106,4.107,340
20110501|2011-04-07 04:30,7,4.106,4.108,4.105,4.108,56
20110501|2011-04-07 05:00,7,4.109,4.111,4.107,4.11,196
20110501|2011-04-07 05:30,7,4.111,4.116,4.109,4.11,220
20110501|2011-04-07 06:00,7,4.11,4.114,4.108,4.113,196
20110501|2011-04-07 06:30,7,4.113,4.12,4.112,4.114,1264
20110501|2011-04-07 07:00,7,4.116,4.126,4.114,4.118,1095
20110501|2011-04-07 07:30,7,4.118,4.138,4.116,4.122,2482
20110501|2011-04-07 08:00,7,4.121,4.16,4.114,4.139,9824
20110501|2011-04-07 08:30,7,4.138,4.16,4.138,4.153,4416
20110501|2011-04-07 09:00,7,4.152,4.156,4.139,4.148,4274
20110501|2011-04-07 09:30,7,4.145,4.145,4.033,4.073,28927
20110501|2011-04-07 10:00,7,4.071,4.072,4.044,4.051,6862
20110501|2011-04-07 10:30,7,4.051,4.082,4.048,4.072,5024
20110501|2011-04-07 11:00,7,4.073,4.092,4.055,4.058,5580
20110501|2011-04-07 11:30,7,4.058,4.074,4.058,4.064,2199
20110501|2011-04-07 12:00,7,4.063,4.069,4.053,4.058,2120
20110501|2011-04-07 12:30,7,4.058,4.07,4.04,4.069,4941
20110501|2011-04-07 13:00,7,4.069,4.072,4.041,4.06,8228
20110501|2011-04-07 13:30,7,4.06,4.065,4.054,4.065,2279
20110501|2011-04-07 14:00,7,4.063,4.07,4.063,4.067,704
20110501|2011-04-07 14:30,7,4.065,4.066,4.055,4.056,823
20110501|2011-04-07 15:00,7,4.055,4.062,4.054,4.062,201
20110501|2011-04-07 15:30,7,4.063,4.07,4.059,4.059,101
20110501|2011-04-07 16:00,7,4.058,4.059,4.056,4.058,32
20110501|2011-04-07 17:00,8,4.061,4.074,4.061,4.07,73
20110501|2011-04-07 17:30,8,4.073,4.073,4.062,4.062,28
20110501|2011-04-07 18:00,8,4.062,4.065,4.062,4.063,9
20110501|2011-04-07 18:30,8,4.065,4.065,4.061,4.063,9
20110501|2011-04-07 19:00,8,4.06,4.06,4.057,4.059,10
20110501|2011-04-07 19:30,8,4.06,4.064,4.06,4.06,14
20110501|2011-04-07 20:00,8,4.059,4.059,4.052,4.053,39
20110501|2011-04-07 20:30,8,4.055,4.06,4.055,4.06,14
20110501|2011-04-07 21:00,8,4.06,4.062,4.058,4.062,18
20110501|2011-04-07 21:30,8,4.063,4.067,4.06,4.067,81
20110501|2011-04-07 22:00,8,4.067,4.068,4.066,4.066,19
20110501|2011-04-07 22:30,8,4.065,4.067,4.065,4.067,5
20110501|2011-04-07 23:00,8,4.067,4.067,4.067,4.067,1
20110501|2011-04-07 23:30,8,4.068,4.068,4.059,4.062,53
20110501|2011-04-08 00:00,8,4.065,4.065,4.051,4.053,52
20110501|2011-04-08 00:30,8,4.053,4.056,4.052,4.054,32
20110501|2011-04-08 01:00,8,4.054,4.055,4.051,4.054,69
20110501|2011-04-08 01:30,8,4.051,4.052,4.04,4.04,216
20110501|2011-04-08 02:00,8,4.04,4.052,4.04,4.052,168
20110501|2011-04-08 02:30,8,4.05,4.05,4.044,4.045,176
20110501|2011-04-08 03:00,8,4.046,4.047,4.042,4.042,130
20110501|2011-04-08 03:30,8,4.045,4.047,4.041,4.043,50
20110501|2011-04-08 04:00,8,4.041,4.043,4.039,4.042,94
20110501|2011-04-08 04:30,8,4.041,4.043,4.038,4.041,103
20110501|2011-04-08 05:00,8,4.04,4.043,4.039,4.041,99
20110501|2011-04-08 05:30,8,4.041,4.042,4.033,4.039,164
20110501|2011-04-08 06:00,8,4.039,4.046,4.039,4.042,168
20110501|2011-04-08 06:30,8,4.042,4.054,4.041,4.05,631
20110501|2011-04-08 07:00,8,4.049,4.063,4.045,4.059,1510
20110501|2011-04-08 07:30,8,4.059,4.067,4.049,4.051,2725
20110501|2011-04-08 08:00,8,4.051,4.057,4.026,4.027,5355
20110501|2011-04-08 08:30,8,4.027,4.059,4.023,4.056,9158
20110501|2011-04-08 09:00,8,4.055,4.073,4.045,4.069,5221
20110501|2011-04-08 09:30,8,4.069,4.079,4.046,4.048,5208
20110501|2011-04-08 10:00,8,4.048,4.06,4.03,4.036,4519
20110501|2011-04-08 10:30,8,4.036,4.049,4.031,4.045,3346
20110501|2011-04-08 11:00,8,4.045,4.051,4.03,4.036,3129
20110501|2011-04-08 11:30,8,4.035,4.038,4.014,4.023,5931
20110501|2011-04-08 12:00,8,4.023,4.042,4.021,4.042,3414
20110501|2011-04-08 12:30,8,4.042,4.051,4.026,4.027,3946
20110501|2011-04-08 13:00,8,4.027,4.044,4.018,4.042,7929
20110501|2011-04-08 13:30,8,4.042,4.045,4.036,4.041,1500
20110501|2011-04-08 14:00,8,4.041,4.041,4.031,4.035,516
20110501|2011-04-08 14:30,8,4.036,4.045,4.036,4.042,409
20110501|2011-04-08 15:00,8,4.042,4.044,4.038,4.041,107
20110501|2011-04-08 15:30,8,4.038,4.038,4.032,4.034,110
20110501|2011-04-08 16:00,8,4.033,4.035,4.032,4.034,29
20110501|2011-04-10 17:00,11,4.016,4.03,4.011,4.022,170
20110501|2011-04-10 17:30,11,4.02,4.021,4.014,4.021,18
20110501|2011-04-10 18:00,11,4.02,4.031,4.02,4.028,77
20110501|2011-04-10 18:30,11,4.03,4.03,4.026,4.026,8
20110501|2011-04-10 19:00,11,4.025,4.027,4.01,4.018,128
20110501|2011-04-10 19:30,11,4.015,4.024,4.015,4.023,31
20110501|2011-04-10 20:00,11,4.025,4.026,4.02,4.02,34
20110501|2011-04-10 20:30,11,4.02,4.024,4.013,4.014,48
20110501|2011-04-10 21:00,11,4.015,4.025,4.015,4.025,63
20110501|2011-04-10 21:30,11,4.025,4.025,4.021,4.023,4
20110501|2011-04-10 22:00,11,4.021,4.022,4.017,4.022,20
20110501|2011-04-10 22:30,11,4.02,4.026,4.02,4.026,9
20110501|2011-04-10 23:00,11,4.022,4.024,4.022,4.024,5
20110501|2011-04-10 23:30,11,4.02,4.023,4.015,4.023,111
20110501|2011-04-11 00:00,11,4.023,4.024,4.021,4.021,18
20110501|2011-04-11 00:30,11,4.021,4.024,4.02,4.023,28
20110501|2011-04-11 01:00,11,4.023,4.024,4.02,4.02,58
20110501|2011-04-11 01:30,11,4.018,4.019,4.015,4.016,63
20110501|2011-04-11 02:00,11,4.016,4.019,4.012,4.016,192
20110501|2011-04-11 02:30,11,4.015,4.017,4.011,4.014,442
20110501|2011-04-11 03:00,11,4.014,4.019,4.009,4.01,235
20110501|2011-04-11 03:30,11,4.009,4.013,4.002,4.01,571
20110501|2011-04-11 04:00,11,4.009,4.009,4.004,4.005,91
20110501|2011-04-11 04:30,11,4.006,4.007,4.003,4.005,173
20110501|2011-04-11 05:00,11,4.006,4.009,3.99,3.995,627
20110501|2011-04-11 05:30,11,3.994,3.997,3.994,3.996,160
20110501|2011-04-11 06:00,11,3.996,4.002,3.992,3.998,611
20110501|2011-04-11 06:30,11,3.997,4.006,3.995,4.004,1130
20110501|2011-04-11 07:00,11,4.005,4.037,4.001,4.033,2308
20110501|2011-04-11 07:30,11,4.033,4.044,4.026,4.035,1698
20110501|2011-04-11 08:00,11,4.035,4.142,4.028,4.124,13717
20110501|2011-04-11 08:30,11,4.123,4.143,4.109,4.124,10011
20110501|2011-04-11 09:00,11,4.125,4.152,4.124,4.13,8748
20110501|2011-04-11 09:30,11,4.131,4.133,4.107,4.112,5331
20110501|2011-04-11 10:00,11,4.112,4.132,4.104,4.125,4247
20110501|2011-04-11 10:30,11,4.125,4.136,4.114,4.129,3961
20110501|2011-04-11 11:00,11,4.128,4.142,4.123,4.126,3534
20110501|2011-04-11 11:30,11,4.127,4.127,4.103,4.116,4499
20110501|2011-04-11 12:00,11,4.116,4.12,4.088,4.105,5257
20110501|2011-04-11 12:30,11,4.104,4.121,4.096,4.097,4610
20110501|2011-04-11 13:00,11,4.097,4.113,4.085,4.11,8189
20110501|2011-04-11 13:30,11,4.11,4.125,4.107,4.116,2160
20110501|2011-04-11 14:00,11,4.116,4.121,4.112,4.114,1598
20110501|2011-04-11 14:30,11,4.113,4.117,4.111,4.113,254
20110501|2011-04-11 15:00,11,4.114,4.125,4.114,4.124,313
20110501|2011-04-11 15:30,11,4.123,4.128,4.121,4.127,458
20110501|2011-04-11 16:00,11,4.126,4.127,4.121,4.121,73
20110501|2011-04-11 17:00,12,4.11,4.125,4.109,4.125,107
20110501|2011-04-11 17:30,12,4.125,4.138,4.125,4.138,74
20110501|2011-04-11 18:00,12,4.135,4.14,4.133,4.139,77
20110501|2011-04-11 18:30,12,4.14,4.145,4.139,4.144,26
20110501|2011-04-11 19:00,12,4.145,4.145,4.119,4.119,86
20110501|2011-04-11 19:30,12,4.119,4.121,4.114,4.119,48
20110501|2011-04-11 20:00,12,4.123,4.126,4.12,4.126,17
20110501|2011-04-11 20:30,12,4.124,4.125,4.121,4.121,10
20110501|2011-04-11 21:00,12,4.12,4.128,4.12,4.122,41
20110501|2011-04-11 21:30,12,4.122,4.123,4.113,4.117,67
20110501|2011-04-11 22:00,12,4.114,4.115,4.113,4.114,29
20110501|2011-04-11 22:30,12,4.115,4.116,4.113,4.116,9
20110501|2011-04-11 23:00,12,4.117,4.117,4.11,4.113,76
20110501|2011-04-11 23:30,12,4.112,4.114,4.111,4.111,21
20110501|2011-04-12 00:00,12,4.114,4.117,4.1,4.101,176
20110501|2011-04-12 00:30,12,4.099,4.099,4.093,4.099,62
20110501|2011-04-12 01:00,12,4.1,4.108,4.098,4.108,37
20110501|2011-04-12 01:30,12,4.104,4.105,4.102,4.105,18
20110501|2011-04-12 02:00,12,4.107,4.111,4.106,4.108,79
20110501|2011-04-12 02:30,12,4.109,4.11,4.105,4.108,80
20110501|2011-04-12 03:00,12,4.108,4.11,4.108,4.11,110
20110501|2011-04-12 03:30,12,4.109,4.112,4.108,4.11,60
20110501|2011-04-12 04:00,12,4.111,4.112,4.108,4.111,149
20110501|2011-04-12 04:30,12,4.109,4.111,4.099,4.099,226
20110501|2011-04-12 05:00,12,4.098,4.098,4.089,4.089,220
20110501|2011-04-12 05:30,12,4.09,4.094,4.089,4.089,174
20110501|2011-04-12 06:00,12,4.089,4.092,4.08,4.084,426
20110501|2011-04-12 06:30,12,4.084,4.089,4.07,4.086,1061
20110501|2011-04-12 07:00,12,4.088,4.099,4.08,4.094,2129
20110501|2011-04-12 07:30,12,4.092,4.135,4.09,4.115,4970
20110501|2011-04-12 08:00,12,4.113,4.125,4.08,4.114,8588
20110501|2011-04-12 08:30,12,4.115,4.118,4.091,4.109,2950
20110501|2011-04-12 09:00,12,4.109,4.112,4.073,4.084,6275
20110501|2011-04-12 09:30,12,4.085,4.086,4.058,4.066,5832
20110501|2011-04-12 10:00,12,4.065,4.078,4.062,4.07,2712
20110501|2011-04-12 10:30,12,4.072,4.105,4.067,4.104,5251
20110501|2011-04-12 11:00,12,4.103,4.114,4.078,4.082,4885
20110501|2011-04-12 11:30,12,4.081,4.1,4.077,4.089,3167
20110501|2011-04-12 12:00,12,4.09,4.095,4.081,4.085,3508
20110501|2011-04-12 12:30,12,4.085,4.088,4.071,4.073,2620
20110501|2011-04-12 13:00,12,4.072,4.105,4.068,4.101,8969
20110501|2011-04-12 13:30,12,4.101,4.107,4.095,4.102,2346
20110501|2011-04-12 14:00,12,4.103,4.107,4.095,4.095,859
20110501|2011-04-12 14:30,12,4.095,4.105,4.093,4.094,538
20110501|2011-04-12 15:00,12,4.094,4.097,4.09,4.095,139
20110501|2011-04-12 15:30,12,4.095,4.095,4.09,4.093,51
20110501|2011-04-12 16:00,12,4.089,4.089,4.089,4.089,2
20110501|2011-04-12 17:00,13,4.09,4.093,4.083,4.083,113
20110501|2011-04-12 17:30,13,4.088,4.102,4.088,4.098,38
20110501|2011-04-12 18:00,13,4.098,4.1,4.098,4.1,5
20110501|2011-04-12 18:30,13,4.1,4.103,4.098,4.098,25
20110501|2011-04-12 19:00,13,4.1,4.1,4.09,4.093,41
20110501|2011-04-12 19:30,13,4.095,4.096,4.084,4.084,40
20110501|2011-04-12 20:00,13,4.087,4.087,4.086,4.086,2
20110501|2011-04-12 20:30,13,4.085,4.086,4.084,4.086,12
20110501|2011-04-12 21:00,13,4.086,4.09,4.086,4.09,16
20110501|2011-04-12 21:30,13,4.087,4.087,4.087,4.087,1
20110501|2011-04-12 22:00,13,4.088,4.088,4.087,4.087,4
20110501|2011-04-12 22:30,13,4.085,4.104,4.083,4.101,77
20110501|2011-04-12 23:00,13,4.101,4.113,4.094,4.108,82
20110501|2011-04-12 23:30,13,4.105,4.115,4.1,4.113,53
20110501|2011-04-13 00:00,13,4.109,4.109,4.095,4.102,49
20110501|2011-04-13 00:30,13,4.102,4.111,4.1,4.11,49
20110501|2011-04-13 01:00,13,4.109,4.121,4.109,4.121,78
20110501|2011-04-13 01:30,13,4.121,4.129,4.116,4.12,117
20110501|2011-04-13 02:00,13,4.119,4.126,4.118,4.12,190
20110501|2011-04-13 02:30,13,4.118,4.118,4.101,4.105,93
20110501|2011-04-13 03:00,13,4.107,4.109,4.101,4.109,49
20110501|2011-04-13 03:30,13,4.106,4.11,4.104,4.105,65
20110501|2011-04-13 04:00,13,4.105,4.11,4.101,4.102,74
20110501|2011-04-13 04:30,13,4.101,4.106,4.092,4.095,108
20110501|2011-04-13 05:00,13,4.093,4.093,4.084,4.086,70
20110501|2011-04-13 05:30,13,4.085,4.087,4.075,4.082,204
20110501|2011-04-13 06:00,13,4.082,4.088,4.075,4.077,551
20110501|2011-04-13 06:30,13,4.079,4.1,4.077,4.086,633
20110501|2011-04-13 07:00,13,4.087,4.106,4.08,4.094,1229
20110501|2011-04-13 07:30,13,4.093,4.137,4.089,4.133,3558
20110501|2011-04-13 08:00,13,4.131,4.141,4.114,4.131,5646
20110501|2011-04-13 08:30,13,4.13,4.18,4.127,4.164,14454
20110501|2011-04-13 09:00,13,4.165,4.182,4.153,4.161,8324
20110501|2011-04-13 09:30,13,4.161,4.17,4.152,4.163,3635
20110501|2011-04-13 10:00,13,4.162,4.165,4.141,4.156,4861
20110501|2011-04-13 10:30,13,4.155,4.162,4.146,4.154,2760
20110501|2011-04-13 11:00,13,4.154,4.165,4.15,4.162,2635
20110501|2011-04-13 11:30,13,4.163,4.175,4.145,4.146,4505
20110501|2011-04-13 12:00,13,4.146,4.159,4.143,4.151,2332
20110501|2011-04-13 12:30,13,4.151,4.173,4.143,4.157,3987
20110501|2011-04-13 13:00,13,4.158,4.158,4.135,4.139,7505
20110501|2011-04-13 13:30,13,4.139,4.147,4.138,4.145,1999
20110501|2011-04-13 14:00,13,4.144,4.146,4.137,4.138,862
20110501|2011-04-13 14:30,13,4.137,4.141,4.136,4.138,307
20110501|2011-04-13 15:00,13,4.137,4.15,4.137,4.149,198
20110501|2011-04-13 15:30,13,4.149,4.149,4.137,4.145,115
20110501|2011-04-13 16:00,13,4.147,4.151,4.143,4.143,72
20110501|2011-04-13 17:00,14,4.14,4.141,4.132,4.138,24
20110501|2011-04-13 17:30,14,4.139,4.141,4.131,4.139,39
20110501|2011-04-13 18:00,14,4.14,4.146,4.14,4.146,44
20110501|2011-04-13 18:30,14,4.143,4.146,4.143,4.146,5
20110501|2011-04-13 19:00,14,4.146,4.146,4.134,4.134,42
20110501|2011-04-13 19:30,14,4.135,4.137,4.13,4.135,36
20110501|2011-04-13 20:00,14,4.135,4.14,4.134,4.134,10
20110501|2011-04-13 20:30,14,4.135,4.136,4.133,4.134,5
20110501|2011-04-13 21:00,14,4.133,4.133,4.133,4.133,1
20110501|2011-04-13 21:30,14,4.134,4.137,4.134,4.137,3
20110501|2011-04-13 22:00,14,4.137,4.138,4.137,4.138,11
20110501|2011-04-13 22:30,14,4.137,4.138,4.137,4.137,3
20110501|2011-04-13 23:00,14,4.135,4.135,4.12,4.122,208
20110501|2011-04-13 23:30,14,4.123,4.127,4.119,4.121,43
20110501|2011-04-14 00:00,14,4.122,4.128,4.12,4.122,17
20110501|2011-04-14 00:30,14,4.127,4.127,4.119,4.119,16
20110501|2011-04-14 01:00,14,4.119,4.121,4.117,4.117,19
20110501|2011-04-14 01:30,14,4.119,4.119,4.115,4.115,11
20110501|2011-04-14 02:00,14,4.115,4.117,4.111,4.113,76
20110501|2011-04-14 02:30,14,4.115,4.116,4.111,4.111,17
20110501|2011-04-14 03:00,14,4.114,4.114,4.111,4.112,75
20110501|2011-04-14 03:30,14,4.111,4.112,4.095,4.097,238
20110501|2011-04-14 04:00,14,4.095,4.095,4.084,4.087,342
20110501|2011-04-14 04:30,14,4.087,4.087,4.08,4.083,182
20110501|2011-04-14 05:00,14,4.08,4.08,4.063,4.065,731
20110501|2011-04-14 05:30,14,4.068,4.085,4.067,4.081,552
20110501|2011-04-14 06:00,14,4.082,4.09,4.074,4.085,644
20110501|2011-04-14 06:30,14,4.086,4.104,4.084,4.099,1113
20110501|2011-04-14 07:00,14,4.1,4.114,4.096,4.097,1679
20110501|2011-04-14 07:30,14,4.097,4.103,4.076,4.076,2755
20110501|2011-04-14 08:00,14,4.078,4.09,4.072,4.085,6084
20110501|2011-04-14 08:30,14,4.084,4.09,4.075,4.08,3046
20110501|2011-04-14 09:00,14,4.08,4.099,4.071,4.093,3864
20110501|2011-04-14 09:30,14,4.093,4.229,4.093,4.213,34652
20110501|2011-04-14 10:00,14,4.213,4.252,4.207,4.219,15131
20110501|2011-04-14 10:30,14,4.22,4.245,4.217,4.242,4856
20110501|2011-04-14 11:00,14,4.243,4.256,4.227,4.242,8641
20110501|2011-04-14 11:30,14,4.244,4.261,4.233,4.233,4888
20110501|2011-04-14 12:00,14,4.234,4.24,4.216,4.229,5454
20110501|2011-04-14 12:30,14,4.229,4.246,4.221,4.228,3630
20110501|2011-04-14 13:00,14,4.229,4.253,4.197,4.21,12735
20110501|2011-04-14 13:30,14,4.209,4.221,4.206,4.219,1977
20110501|2011-04-14 14:00,14,4.219,4.224,4.217,4.218,582
20110501|2011-04-14 14:30,14,4.217,4.227,4.216,4.227,552
20110501|2011-04-14 15:00,14,4.225,4.23,4.218,4.228,177
20110501|2011-04-14 15:30,14,4.228,4.228,4.216,4.217,65
20110501|2011-04-14 16:00,14,4.22,4.22,4.218,4.218,21
20110501|2011-04-14 17:00,15,4.218,4.222,4.212,4.214,57
20110501|2011-04-14 17:30,15,4.216,4.216,4.213,4.213,3
20110501|2011-04-14 18:00,15,4.218,4.218,4.218,4.218,1
20110501|2011-04-14 18:30,15,4.213,4.218,4.213,4.213,6
20110501|2011-04-14 19:00,15,4.213,4.218,4.212,4.215,33
20110501|2011-04-14 19:30,15,4.216,4.217,4.216,4.217,4
20110501|2011-04-14 20:00,15,4.215,4.215,4.212,4.212,20
20110501|2011-04-14 20:30,15,4.211,4.214,4.21,4.214,9
20110501|2011-04-14 21:00,15,4.217,4.218,4.21,4.21,7
20110501|2011-04-14 21:30,15,4.211,4.211,4.211,4.211,5
20110501|2011-04-14 22:00,15,4.213,4.213,4.213,4.213,3
20110501|2011-04-14 22:30,15,4.211,4.215,4.21,4.215,49
20110501|2011-04-14 23:00,15,4.216,4.222,4.216,4.222,33
20110501|2011-04-14 23:30,15,4.217,4.217,4.205,4.208,76
20110501|2011-04-15 00:00,15,4.209,4.219,4.209,4.215,20
20110501|2011-04-15 00:30,15,4.217,4.22,4.214,4.218,18
20110501|2011-04-15 01:00,15,4.215,4.215,4.212,4.212,5
20110501|2011-04-15 01:30,15,4.212,4.215,4.21,4.212,55
20110501|2011-04-15 02:00,15,4.212,4.214,4.203,4.206,116
20110501|2011-04-15 02:30,15,4.204,4.207,4.197,4.198,107
20110501|2011-04-15 03:00,15,4.197,4.207,4.193,4.194,117
20110501|2011-04-15 03:30,15,4.193,4.201,4.193,4.198,54
20110501|2011-04-15 04:00,15,4.198,4.2,4.188,4.189,205
20110501|2011-04-15 04:30,15,4.191,4.194,4.184,4.194,108
20110501|2011-04-15 05:00,15,4.193,4.206,4.193,4.203,231
20110501|2011-04-15 05:30,15,4.2,4.2,4.185,4.186,271
20110501|2011-04-15 06:00,15,4.186,4.194,4.184,4.19,332
20110501|2011-04-15 06:30,15,4.189,4.2,4.189,4.197,897
20110501|2011-04-15 07:00,15,4.197,4.226,4.194,4.222,2034
20110501|2011-04-15 07:30,15,4.221,4.228,4.204,4.206,1982
20110501|2011-04-15 08:00,15,4.206,4.207,4.173,4.192,8074
20110501|2011-04-15 08:30,15,4.195,4.239,4.195,4.206,6876
20110501|2011-04-15 09:00,15,4.206,4.218,4.2,4.204,3132
20110501|2011-04-15 09:30,15,4.204,4.224,4.195,4.217,3797
20110501|2011-04-15 10:00,15,4.218,4.227,4.207,4.221,2338
20110501|2011-04-15 10:30,15,4.222,4.229,4.217,4.221,2569
20110501|2011-04-15 11:00,15,4.221,4.235,4.198,4.204,6187
20110501|2011-04-15 11:30,15,4.205,4.224,4.201,4.21,3017
20110501|2011-04-15 12:00,15,4.21,4.223,4.21,4.218,1907
20110501|2011-04-15 12:30,15,4.219,4.235,4.209,4.234,1903
20110501|2011-04-15 13:00,15,4.234,4.24,4.201,4.209,5782
20110501|2011-04-15 13:30,15,4.208,4.217,4.207,4.212,1140
20110501|2011-04-15 14:00,15,4.212,4.215,4.211,4.212,332
20110501|2011-04-15 14:30,15,4.211,4.212,4.205,4.208,623
20110501|2011-04-15 15:00,15,4.208,4.216,4.206,4.213,198
20110501|2011-04-15 15:30,15,4.213,4.214,4.209,4.213,85
20110501|2011-04-15 16:00,15,4.215,4.215,4.215,4.215,3
20110501|2011-04-17 17:00,18,4.21,4.217,4.192,4.192,115
20110501|2011-04-17 17:30,18,4.192,4.2,4.192,4.196,29
20110501|2011-04-17 18:00,18,4.196,4.199,4.196,4.199,4
20110501|2011-04-17 18:30,18,4.2,4.2,4.2,4.2,1
20110501|2011-04-17 19:00,18,4.198,4.202,4.198,4.202,9
20110501|2011-04-17 19:30,18,4.2,4.2,4.193,4.193,24
20110501|2011-04-17 20:00,18,4.195,4.199,4.19,4.197,45
20110501|2011-04-17 20:30,18,4.196,4.199,4.196,4.199,3
20110501|2011-04-17 21:00,18,4.202,4.202,4.193,4.193,12
20110501|2011-04-17 21:30,18,4.197,4.197,4.193,4.193,8
20110501|2011-04-17 22:00,18,4.192,4.2,4.191,4.199,26
20110501|2011-04-17 22:30,18,4.2,4.2,4.2,4.2,1
20110501|2011-04-17 23:00,18,4.199,4.199,4.191,4.191,13
20110501|2011-04-17 23:30,18,4.197,4.197,4.192,4.194,10
20110501|2011-04-18 00:00,18,4.193,4.194,4.192,4.192,18
20110501|2011-04-18 00:30,18,4.193,4.193,4.184,4.191,58
20110501|2011-04-18 01:00,18,4.185,4.198,4.183,4.194,109
20110501|2011-04-18 01:30,18,4.194,4.196,4.194,4.194,9
20110501|2011-04-18 02:00,18,4.193,4.193,4.186,4.186,32
20110501|2011-04-18 02:30,18,4.185,4.187,4.183,4.183,60
20110501|2011-04-18 03:00,18,4.187,4.187,4.181,4.183,30
20110501|2011-04-18 03:30,18,4.182,4.186,4.181,4.183,69
20110501|2011-04-18 04:00,18,4.181,4.183,4.181,4.181,10
20110501|2011-04-18 04:30,18,4.18,4.184,4.179,4.18,82
20110501|2011-04-18 05:00,18,4.178,4.178,4.175,4.177,232
20110501|2011-04-18 05:30,18,4.176,4.178,4.173,4.175,101
20110501|2011-04-18 06:00,18,4.175,4.181,4.173,4.178,401
20110501|2011-04-18 06:30,18,4.176,4.18,4.17,4.176,353
20110501|2011-04-18 07:00,18,4.178,4.224,4.175,4.214,1625
20110501|2011-04-18 07:30,18,4.214,4.26,4.21,4.255,3404
20110501|2011-04-18 08:00,18,4.254,4.27,4.21,4.22,8966
20110501|2011-04-18 08:30,18,4.221,4.227,4.162,4.172,10115
20110501|2011-04-18 09:00,18,4.171,4.171,4.12,4.128,14865
20110501|2011-04-18 09:30,18,4.127,4.155,4.126,4.141,5293
20110501|2011-04-18 10:00,18,4.14,4.149,4.131,4.136,2688
20110501|2011-04-18 10:30,18,4.135,4.144,4.125,4.135,2432
20110501|2011-04-18 11:00,18,4.134,4.136,4.087,4.105,8176
20110501|2011-04-18 11:30,18,4.105,4.113,4.094,4.107,3796
20110501|2011-04-18 12:00,18,4.106,4.128,4.102,4.12,3588
20110501|2011-04-18 12:30,18,4.12,4.127,4.112,4.121,2924
20110501|2011-04-18 13:00,18,4.122,4.147,4.115,4.136,8988
20110501|2011-04-18 13:30,18,4.137,4.14,4.129,4.132,1307
20110501|2011-04-18 14:00,18,4.133,4.134,4.131,4.134,205
20110501|2011-04-18 14:30,18,4.133,4.137,4.133,4.136,99
20110501|2011-04-18 15:00,18,4.135,4.137,4.132,4.136,72
20110501|2011-04-18 15:30,18,4.135,4.149,4.135,4.144,95
20110501|2011-04-18 16:00,18,4.144,4.146,4.144,4.146,8
20110501|2011-04-18 17:00,19,4.143,4.15,4.138,4.139,64
20110501|2011-04-18 17:30,19,4.138,4.138,4.134,4.136,6
20110501|2011-04-18 18:00,19,4.136,4.138,4.136,4.138,4
20110501|2011-04-18 18:30,19,4.136,4.14,4.136,4.14,5
20110501|2011-04-18 19:00,19,4.14,4.145,4.137,4.145,7
20110501|2011-04-18 19:30,19,4.143,4.144,4.143,4.144,2
20110501|2011-04-18 20:00,19,4.14,4.14,4.129,4.14,29
20110501|2011-04-18 20:30,19,4.137,4.14,4.132,4.135,28
20110501|2011-04-18 21:00,19,4.138,4.138,4.138,4.138,4
20110501|2011-04-18 21:30,19,4.138,4.146,4.135,4.135,32
20110501|2011-04-18 22:00,19,4.136,4.136,4.135,4.135,4
20110501|2011-04-18 22:30,19,4.135,4.137,4.135,4.136,31
20110501|2011-04-18 23:00,19,4.135,4.135,4.135,4.135,2
20110501|2011-04-18 23:30,19,4.135,4.143,4.134,4.141,84
20110501|2011-04-19 00:00,19,4.141,4.147,4.136,4.145,67
20110501|2011-04-19 00:30,19,4.148,4.149,4.145,4.145,20
20110501|2011-04-19 01:00,19,4.144,4.144,4.14,4.14,4
20110501|2011-04-19 01:30,19,4.14,4.141,4.137,4.14,28
20110501|2011-04-19 02:00,19,4.137,4.142,4.137,4.142,53
20110501|2011-04-19 02:30,19,4.136,4.138,4.134,4.138,88
20110501|2011-04-19 03:00,19,4.137,4.139,4.135,4.138,49
20110501|2011-04-19 03:30,19,4.137,4.137,4.132,4.134,84
20110501|2011-04-19 04:00,19,4.136,4.15,4.136,4.142,317
20110501|2011-04-19 04:30,19,4.143,4.143,4.139,4.139,14
20110501|2011-04-19 05:00,19,4.139,4.142,4.139,4.141,13
20110501|2011-04-19 05:30,19,4.139,4.139,4.132,4.134,70
20110501|2011-04-19 06:00,19,4.135,4.148,4.135,4.147,139
20110501|2011-04-19 06:30,19,4.148,4.17,4.144,4.162,847
20110501|2011-04-19 07:00,19,4.161,4.167,4.145,4.163,880
20110501|2011-04-19 07:30,19,4.164,4.177,4.146,4.17,2562
20110501|2011-04-19 08:00,19,4.169,4.21,4.168,4.187,9543
20110501|2011-04-19 08:30,19,4.186,4.219,4.186,4.194,6282
20110501|2011-04-19 09:00,19,4.194,4.219,4.193,4.217,3914
20110501|2011-04-19 09:30,19,4.217,4.263,4.216,4.236,12346
20110501|2011-04-19 10:00,19,4.237,4.243,4.226,4.236,4634
20110501|2011-04-19 10:30,19,4.236,4.254,4.232,4.247,3646
20110501|2011-04-19 11:00,19,4.248,4.27,4.233,4.235,6411
20110501|2011-04-19 11:30,19,4.234,4.244,4.231,4.24,2218
20110501|2011-04-19 12:00,19,4.239,4.249,4.228,4.239,2890
20110501|2011-04-19 12:30,19,4.24,4.24,4.221,4.225,3659
20110501|2011-04-19 13:00,19,4.225,4.267,4.221,4.265,6752
20110501|2011-04-19 13:30,19,4.265,4.279,4.26,4.272,3489
20110501|2011-04-19 14:00,19,4.271,4.283,4.269,4.273,1074
20110501|2011-04-19 14:30,19,4.273,4.277,4.267,4.274,312
20110501|2011-04-19 15:00,19,4.275,4.289,4.273,4.289,311
20110501|2011-04-19 15:30,19,4.284,4.293,4.283,4.289,76
20110501|2011-04-19 16:00,19,4.289,4.292,4.284,4.292,56
20110501|2011-04-19 17:00,20,4.281,4.289,4.277,4.282,80
20110501|2011-04-19 17:30,20,4.281,4.295,4.279,4.286,49
20110501|2011-04-19 18:00,20,4.293,4.294,4.292,4.294,4
20110501|2011-04-19 18:30,20,4.294,4.295,4.291,4.291,8
20110501|2011-04-19 19:00,20,4.295,4.296,4.291,4.296,7
20110501|2011-04-19 19:30,20,4.296,4.297,4.291,4.291,13
20110501|2011-04-19 20:30,20,4.291,4.294,4.289,4.294,9
20110501|2011-04-19 21:00,20,4.29,4.29,4.287,4.289,4
20110501|2011-04-19 21:30,20,4.286,4.292,4.286,4.291,15
20110501|2011-04-19 22:00,20,4.292,4.295,4.292,4.295,24
20110501|2011-04-19 22:30,20,4.293,4.295,4.287,4.29,24
20110501|2011-04-19 23:00,20,4.29,4.29,4.281,4.281,20
20110501|2011-04-19 23:30,20,4.285,4.296,4.282,4.295,192
20110501|2011-04-20 00:00,20,4.294,4.294,4.292,4.292,9
20110501|2011-04-20 00:30,20,4.293,4.303,4.293,4.298,150
20110501|2011-04-20 01:00,20,4.298,4.303,4.298,4.302,52
20110501|2011-04-20 01:30,20,4.301,4.301,4.295,4.297,64
20110501|2011-04-20 02:00,20,4.295,4.295,4.291,4.291,113
20110501|2011-04-20 02:30,20,4.291,4.296,4.291,4.292,42
20110501|2011-04-20 03:00,20,4.297,4.301,4.291,4.299,251
20110501|2011-04-20 03:30,20,4.299,4.317,4.297,4.317,440
20110501|2011-04-20 04:00,20,4.318,4.324,4.309,4.323,569
20110501|2011-04-20 04:30,20,4.323,4.328,4.32,4.325,323
20110501|2011-04-20 05:00,20,4.324,4.326,4.32,4.323,240
20110501|2011-04-20 05:30,20,4.324,4.327,4.308,4.311,189
20110501|2011-04-20 06:00,20,4.306,4.309,4.293,4.303,317
20110501|2011-04-20 06:30,20,4.304,4.319,4.301,4.309,562
20110501|2011-04-20 07:00,20,4.308,4.325,4.301,4.306,1775
20110501|2011-04-20 07:30,20,4.308,4.327,4.289,4.293,3696
20110501|2011-04-20 08:00,20,4.292,4.329,4.271,4.309,11343
20110501|2011-04-20 08:30,20,4.308,4.314,4.282,4.287,4998
20110501|2011-04-20 09:00,20,4.29,4.306,4.283,4.293,3623
20110501|2011-04-20 09:30,20,4.295,4.307,4.285,4.297,3721
20110501|2011-04-20 10:00,20,4.296,4.323,4.289,4.318,4150
20110501|2011-04-20 10:30,20,4.319,4.344,4.308,4.338,5525
20110501|2011-04-20 11:00,20,4.337,4.341,4.31,4.317,4234
20110501|2011-04-20 11:30,20,4.316,4.327,4.307,4.322,2498
20110501|2011-04-20 12:00,20,4.322,4.336,4.319,4.33,2284
20110501|2011-04-20 12:30,20,4.331,4.335,4.298,4.304,3527
20110501|2011-04-20 13:00,20,4.304,4.317,4.303,4.304,4087
20110501|2011-04-20 13:30,20,4.305,4.312,4.304,4.306,1135
20110501|2011-04-20 14:00,20,4.306,4.308,4.295,4.296,836
20110501|2011-04-20 14:30,20,4.295,4.303,4.292,4.299,388
20110501|2011-04-20 15:00,20,4.3,4.308,4.291,4.304,316
20110501|2011-04-20 15:30,20,4.303,4.314,4.298,4.312,197
20110501|2011-04-20 16:00,20,4.312,4.32,4.308,4.308,82
20110501|2011-04-20 17:00,21,4.316,4.325,4.31,4.31,56
20110501|2011-04-20 17:30,21,4.309,4.314,4.309,4.314,6
20110501|2011-04-20 18:00,21,4.315,4.321,4.314,4.321,15
20110501|2011-04-20 18:30,21,4.321,4.321,4.32,4.32,17
20110501|2011-04-20 19:00,21,4.32,4.323,4.318,4.318,14
20110501|2011-04-20 19:30,21,4.322,4.324,4.311,4.311,40
20110501|2011-04-20 20:00,21,4.31,4.322,4.31,4.322,26
20110501|2011-04-20 20:30,21,4.313,4.322,4.31,4.322,49
20110501|2011-04-20 21:00,21,4.322,4.322,4.319,4.32,12
20110501|2011-04-20 21:30,21,4.316,4.32,4.316,4.32,15
20110501|2011-04-20 22:00,21,4.32,4.32,4.316,4.32,4
20110501|2011-04-20 22:30,21,4.32,4.32,4.32,4.32,4
20110501|2011-04-20 23:00,21,4.317,4.317,4.314,4.314,12
20110501|2011-04-20 23:30,21,4.314,4.319,4.31,4.318,46
20110501|2011-04-21 00:00,21,4.32,4.32,4.316,4.32,23
20110501|2011-04-21 00:30,21,4.323,4.331,4.32,4.331,95
20110501|2011-04-21 01:00,21,4.332,4.339,4.33,4.335,38
20110501|2011-04-21 01:30,21,4.333,4.345,4.329,4.344,184
20110501|2011-04-21 02:00,21,4.342,4.342,4.33,4.341,136
20110501|2011-04-21 02:30,21,4.338,4.346,4.338,4.346,104
20110501|2011-04-21 03:00,21,4.345,4.346,4.34,4.344,15
20110501|2011-04-21 03:30,21,4.342,4.347,4.339,4.346,33
20110501|2011-04-21 04:00,21,4.342,4.345,4.338,4.341,31
20110501|2011-04-21 04:30,21,4.341,4.342,4.335,4.339,61
20110501|2011-04-21 05:00,21,4.34,4.347,4.338,4.342,102
20110501|2011-04-21 05:30,21,4.342,4.345,4.339,4.342,87
20110501|2011-04-21 06:00,21,4.34,4.349,4.338,4.338,145
20110501|2011-04-21 06:30,21,4.338,4.346,4.328,4.341,327
20110501|2011-04-21 07:00,21,4.341,4.348,4.32,4.347,1135
20110501|2011-04-21 07:30,21,4.347,4.353,4.297,4.304,3808
20110501|2011-04-21 08:00,21,4.304,4.316,4.292,4.309,5635
20110501|2011-04-21 08:30,21,4.307,4.337,4.306,4.323,4830
20110501|2011-04-21 09:00,21,4.324,4.334,4.271,4.305,3987
20110501|2011-04-21 09:30,21,4.305,4.4,4.298,4.396,21802
20110501|2011-04-21 10:00,21,4.395,4.407,4.38,4.393,9142
20110501|2011-04-21 10:30,21,4.394,4.404,4.377,4.403,4682
20110501|2011-04-21 11:00,21,4.404,4.416,4.386,4.394,4896
20110501|2011-04-21 11:30,21,4.395,4.398,4.38,4.396,2908
20110501|2011-04-21 12:00,21,4.396,4.414,4.393,4.401,2990
20110501|2011-04-21 12:30,21,4.401,4.427,4.4,4.418,4396
20110501|2011-04-21 13:00,21,4.418,4.421,4.391,4.413,7960
20110501|2011-04-21 13:30,21,4.414,4.421,4.411,4.416,1739
20110501|2011-04-21 14:00,21,4.416,4.422,4.416,4.417,591
20110501|2011-04-21 14:30,21,4.417,4.421,4.415,4.417,421
20110501|2011-04-21 15:00,21,4.418,4.427,4.415,4.427,269
20110501|2011-04-21 15:30,21,4.425,4.428,4.417,4.418,109
20110501|2011-04-21 16:00,21,4.417,4.425,4.417,4.424,45
20110501|2011-04-24 17:00,25,4.404,4.429,4.399,4.417,102
20110501|2011-04-24 17:30,25,4.424,4.424,4.416,4.424,7
20110501|2011-04-24 18:00,25,4.425,4.429,4.421,4.429,29
20110501|2011-04-24 18:30,25,4.425,4.428,4.419,4.426,28
20110501|2011-04-24 19:00,25,4.427,4.427,4.424,4.426,19
20110501|2011-04-24 19:30,25,4.425,4.429,4.424,4.429,25
20110501|2011-04-24 20:00,25,4.428,4.429,4.427,4.427,5
20110501|2011-04-24 20:30,25,4.427,4.43,4.424,4.427,44
20110501|2011-04-24 21:00,25,4.427,4.427,4.417,4.423,23
20110501|2011-04-24 21:30,25,4.42,4.42,4.42,4.42,8
20110501|2011-04-24 22:00,25,4.421,4.421,4.421,4.421,2
20110501|2011-04-24 22:30,25,4.42,4.421,4.418,4.42,16
20110501|2011-04-24 23:00,25,4.417,4.417,4.417,4.417,2
20110501|2011-04-24 23:30,25,4.417,4.42,4.416,4.418,46
20110501|2011-04-25 00:00,25,4.42,4.421,4.416,4.418,31
20110501|2011-04-25 00:30,25,4.417,4.422,4.416,4.422,45
20110501|2011-04-25 01:00,25,4.422,4.425,4.422,4.425,20
20110501|2011-04-25 01:30,25,4.425,4.428,4.424,4.425,39
20110501|2011-04-25 02:00,25,4.425,4.429,4.424,4.426,19
20110501|2011-04-25 02:30,25,4.426,4.429,4.422,4.422,61
20110501|2011-04-25 03:00,25,4.428,4.429,4.426,4.428,12
20110501|2011-04-25 03:30,25,4.428,4.43,4.428,4.43,100
20110501|2011-04-25 04:00,25,4.429,4.432,4.427,4.432,74
20110501|2011-04-25 04:30,25,4.43,4.433,4.429,4.433,10
20110501|2011-04-25 05:00,25,4.43,4.435,4.429,4.435,49
20110501|2011-04-25 05:30,25,4.435,4.436,4.433,4.436,68
20110501|2011-04-25 06:00,25,4.434,4.444,4.433,4.439,178
20110501|2011-04-25 06:30,25,4.439,4.442,4.432,4.432,242
20110501|2011-04-25 07:00,25,4.432,4.445,4.411,4.445,2261
20110501|2011-04-25 07:30,25,4.442,4.445,4.388,4.391,4227
20110501|2011-04-25 08:00,25,4.389,4.403,4.357,4.378,10532
20110501|2011-04-25 08:30,25,4.378,4.407,4.364,4.374,4649
20110501|2011-04-25 09:00,25,4.373,4.375,4.344,4.352,4436
20110501|2011-04-25 09:30,25,4.353,4.376,4.345,4.371,3411
20110501|2011-04-25 10:00,25,4.37,4.381,4.354,4.38,2522
20110501|2011-04-25 10:30,25,4.38,4.385,4.359,4.36,1783
20110501|2011-04-25 11:00,25,4.359,4.374,4.346,4.366,2186
20110501|2011-04-25 11:30,25,4.368,4.383,4.351,4.364,2114
20110501|2011-04-25 12:00,25,4.364,4.38,4.356,4.372,1520
20110501|2011-04-25 12:30,25,4.372,4.379,4.362,4.367,1951
20110501|2011-04-25 13:00,25,4.365,4.392,4.365,4.389,4213
20110501|2011-04-25 13:30,25,4.389,4.39,4.378,4.382,865
20110501|2011-04-25 14:00,25,4.381,4.384,4.372,4.374,396
20110501|2011-04-25 14:30,25,4.375,4.378,4.373,4.375,179
20110501|2011-04-25 15:00,25,4.375,4.381,4.374,4.38,111
20110501|2011-04-25 15:30,25,4.381,4.381,4.375,4.378,53
20110501|2011-04-25 16:00,25,4.379,4.379,4.37,4.373,45
20110501|2011-04-25 17:00,26,4.377,4.381,4.377,4.377,11
20110501|2011-04-25 18:30,26,4.382,4.382,4.378,4.378,2
20110501|2011-04-25 19:00,26,4.385,4.385,4.367,4.378,65
20110501|2011-04-25 19:30,26,4.379,4.38,4.359,4.359,8
20110501|2011-04-25 20:00,26,4.359,4.359,4.35,4.353,22
20110501|2011-04-25 20:30,26,4.355,4.357,4.355,4.355,7
20110501|2011-04-25 21:00,26,4.354,4.358,4.351,4.355,12
20110501|2011-04-25 21:30,26,4.356,4.36,4.341,4.353,107
20110501|2011-04-25 22:00,26,4.351,4.352,4.345,4.345,19
20110501|2011-04-25 22:30,26,4.349,4.354,4.349,4.353,13
20110501|2011-04-25 23:00,26,4.348,4.348,4.348,4.348,6
20110501|2011-04-25 23:30,26,4.348,4.359,4.342,4.348,41
20110501|2011-04-26 00:00,26,4.348,4.356,4.348,4.352,12
20110501|2011-04-26 00:30,26,4.355,4.361,4.355,4.357,12
20110501|2011-04-26 01:00,26,4.361,4.363,4.349,4.36,25
20110501|2011-04-26 01:30,26,4.364,4.365,4.361,4.361,8
20110501|2011-04-26 02:00,26,4.363,4.366,4.363,4.365,18
20110501|2011-04-26 02:30,26,4.364,4.366,4.363,4.365,34
20110501|2011-04-26 03:00,26,4.365,4.379,4.365,4.375,59
20110501|2011-04-26 03:30,26,4.376,4.383,4.376,4.383,72
20110501|2011-04-26 04:00,26,4.381,4.397,4.381,4.397,187
20110501|2011-04-26 04:30,26,4.392,4.4,4.39,4.398,109
20110501|2011-04-26 05:00,26,4.398,4.398,4.391,4.396,174
20110501|2011-04-26 05:30,26,4.394,4.4,4.394,4.4,146
20110501|2011-04-26 06:00,26,4.401,4.407,4.399,4.407,178
20110501|2011-04-26 06:30,26,4.407,4.409,4.386,4.397,472
20110501|2011-04-26 07:00,26,4.4,4.403,4.369,4.373,1477
20110501|2011-04-26 07:30,26,4.373,4.379,4.361,4.372,1955
20110501|2011-04-26 08:00,26,4.373,4.373,4.35,4.369,2206
20110501|2011-04-26 08:30,26,4.369,4.386,4.366,4.381,1721
20110501|2011-04-26 09:00,26,4.381,4.381,4.344,4.359,2955
20110501|2011-04-26 09:30,26,4.358,4.365,4.348,4.358,1612
20110501|2011-04-26 10:00,26,4.356,4.358,4.346,4.353,1235
20110501|2011-04-26 10:30,26,4.352,4.368,4.352,4.364,1464
20110501|2011-04-26 11:00,26,4.364,4.375,4.361,4.371,1736
20110501|2011-04-26 11:30,26,4.372,4.379,4.366,4.375,1202
20110501|2011-04-26 12:00,26,4.374,4.39,4.368,4.379,1863
20110501|2011-04-26 12:30,26,4.378,4.384,4.372,4.382,1370
20110501|2011-04-26 13:00,26,4.383,4.394,4.333,4.389,11388
20110501|2011-04-26 13:30,26,4.388,4.392,4.379,4.391,2300
20110501|2011-04-26 14:00,26,4.391,4.393,4.386,4.386,372
20110501|2011-04-26 14:30,26,4.386,4.387,4.385,4.386,99
20110501|2011-04-26 15:00,26,4.385,4.391,4.383,4.39,259
20110501|2011-04-26 15:30,26,4.386,4.387,4.377,4.379,86
20110501|2011-04-26 16:00,26,4.377,4.38,4.375,4.38,27
20110501|2011-04-26 17:00,27,4.378,4.39,4.378,4.385,22
20110501|2011-04-26 18:00,27,4.395,4.398,4.394,4.394,5
20110501|2011-04-26 18:30,27,4.394,4.394,4.394,4.394,4
20110501|2011-04-26 19:00,27,4.396,4.4,4.396,4.4,65
20110501|2011-04-26 20:00,27,4.389,4.389,4.389,4.389,8
20110501|2011-04-26 21:30,27,4.39,4.39,4.39,4.39,1
20110501|2011-04-26 22:30,27,4.384,4.384,4.381,4.381,6
20110501|2011-04-26 23:30,27,4.388,4.388,4.386,4.388,22
20110501|2011-04-27 00:00,27,4.388,4.388,4.387,4.388,20
20110501|2011-04-27 00:30,27,4.388,4.388,4.388,4.388,12
20110501|2011-04-27 01:00,27,4.388,4.388,4.385,4.385,11
20110501|2011-04-27 02:00,27,4.388,4.388,4.388,4.388,1
20110501|2011-04-27 02:30,27,4.388,4.391,4.388,4.391,50
20110501|2011-04-27 03:00,27,4.392,4.397,4.392,4.397,81
20110501|2011-04-27 03:30,27,4.397,4.419,4.397,4.419,87
20110501|2011-04-27 04:00,27,4.42,4.42,4.416,4.42,71
20110501|2011-04-27 04:30,27,4.42,4.422,4.414,4.422,73
20110501|2011-04-27 05:00,27,4.422,4.422,4.422,4.422,5
20110501|2011-04-27 05:30,27,4.42,4.425,4.42,4.421,36
20110501|2011-04-27 06:30,27,4.4,4.401,4.391,4.395,53
20110501|2011-04-27 07:00,27,4.391,4.397,4.384,4.385,108
20110501|2011-04-27 07:30,27,4.391,4.402,4.369,4.402,469
20110501|2011-04-27 08:00,27,4.399,4.4,4.37,4.375,575
20110501|2011-04-27 08:30,27,4.377,4.394,4.371,4.385,611
20110501|2011-04-27 09:00,27,4.387,4.391,4.377,4.383,266
20110501|2011-04-27 09:30,27,4.383,4.389,4.377,4.382,265
20110501|2011-04-27 10:00,27,4.375,4.386,4.37,4.385,385
20110501|2011-04-27 10:30,27,4.386,4.386,4.377,4.38,145
20110501|2011-04-27 11:00,27,4.378,4.387,4.374,4.38,272
20110501|2011-04-27 11:30,27,4.382,4.386,4.38,4.386,85
20110501|2011-04-27 12:00,27,4.388,4.393,4.388,4.389,331
20110501|2011-04-27 12:30,27,4.389,4.389,4.37,4.371,701
20110501|2011-04-27 13:00,27,4.37,4.39,4.365,4.37,3161
20110601|2010-09-08 06:30,8,4.483,4.483,4.483,4.483,5
20110601|2010-09-08 07:00,8,4.461,4.461,4.45,4.453,40
20110601|2010-09-08 08:00,8,4.462,4.462,4.444,4.446,46
20110601|2010-09-08 08:30,8,4.445,4.47,4.445,4.465,13
20110601|2010-09-08 09:00,8,4.461,4.474,4.461,4.474,2
20110601|2010-09-08 11:00,8,4.5,4.5,4.5,4.5,1
20110601|2010-09-08 11:30,8,4.48,4.48,4.473,4.473,7
20110601|2010-09-08 12:30,8,4.502,4.502,4.495,4.495,3
20110601|2010-09-08 13:00,8,4.485,4.494,4.485,4.494,2
20110601|2010-09-08 14:00,8,4.483,4.483,4.478,4.478,10
20110601|2010-09-08 14:30,8,4.487,4.491,4.487,4.491,3
20110601|2010-09-09 07:30,9,4.496,4.496,4.496,4.496,1
20110601|2010-09-09 08:00,9,4.503,4.503,4.488,4.488,11
20110601|2010-09-09 08:30,9,4.49,4.49,4.48,4.49,56
20110601|2010-09-09 09:00,9,4.484,4.492,4.483,4.492,38
20110601|2010-09-09 09:30,9,4.483,4.489,4.45,4.463,31
20110601|2010-09-09 10:00,9,4.465,4.469,4.456,4.459,17
20110601|2010-09-09 10:30,9,4.454,4.459,4.443,4.459,13
20110601|2010-09-09 11:00,9,4.46,4.468,4.452,4.468,11
20110601|2010-09-09 11:30,9,4.461,4.461,4.438,4.438,9
20110601|2010-09-09 12:00,9,4.449,4.45,4.444,4.444,12
20110601|2010-09-09 12:30,9,4.442,4.468,4.442,4.467,14
20110601|2010-09-09 13:00,9,4.47,4.493,4.468,4.486,25
20110601|2010-09-09 13:30,9,4.49,4.491,4.49,4.491,2
20110601|2010-09-09 14:00,9,4.496,4.496,4.496,4.496,1
20110601|2010-09-09 14:30,9,4.505,4.505,4.505,4.505,1
20110601|2010-09-10 07:00,10,4.51,4.51,4.51,4.51,10
20110601|2010-09-10 07:30,10,4.541,4.542,4.541,4.542,2
20110601|2010-09-10 08:00,10,4.569,4.569,4.557,4.561,9
20110601|2010-09-10 08:30,10,4.547,4.547,4.547,4.547,3
20110601|2010-09-10 09:00,10,4.559,4.559,4.547,4.547,4
20110601|2010-09-10 09:30,10,4.57,4.577,4.57,4.577,10
20110601|2010-09-10 10:00,10,4.56,4.56,4.549,4.549,9
20110601|2010-09-10 10:30,10,4.558,4.561,4.557,4.561,10
20110601|2010-09-10 11:00,10,4.562,4.562,4.556,4.556,7
20110601|2010-09-10 11:30,10,4.555,4.555,4.55,4.55,2
20110601|2010-09-10 12:00,10,4.547,4.547,4.54,4.543,9
20110601|2010-09-10 12:30,10,4.533,4.534,4.532,4.534,8
20110601|2010-09-10 13:00,10,4.553,4.553,4.539,4.54,13
20110601|2010-09-10 15:00,10,4.55,4.55,4.55,4.55,1
20110601|2010-09-12 21:00,13,4.504,4.504,4.504,4.504,1
20110601|2010-09-13 07:30,13,4.531,4.531,4.531,4.531,1
20110601|2010-09-13 08:00,13,4.518,4.53,4.517,4.528,6
20110601|2010-09-13 08:30,13,4.54,4.54,4.54,4.54,1
20110601|2010-09-13 09:00,13,4.569,4.569,4.569,4.569,2
20110601|2010-09-13 09:30,13,4.569,4.575,4.561,4.575,36
20110601|2010-09-13 10:00,13,4.571,4.571,4.554,4.558,4
20110601|2010-09-13 10:30,13,4.556,4.556,4.556,4.556,1
20110601|2010-09-13 11:00,13,4.561,4.567,4.561,4.567,7
20110601|2010-09-13 11:30,13,4.572,4.572,4.563,4.563,2
20110601|2010-09-13 12:00,13,4.579,4.579,4.579,4.579,1
20110601|2010-09-13 13:00,13,4.567,4.581,4.561,4.581,36
20110601|2010-09-13 13:30,13,4.567,4.567,4.567,4.567,1
20110601|2010-09-13 20:00,14,4.58,4.58,4.58,4.58,4
20110601|2010-09-14 04:00,14,4.555,4.555,4.554,4.554,3
20110601|2010-09-14 07:30,14,4.592,4.592,4.588,4.588,6
20110601|2010-09-14 08:00,14,4.588,4.595,4.582,4.582,38
20110601|2010-09-14 08:30,14,4.592,4.592,4.569,4.574,15
20110601|2010-09-14 10:30,14,4.525,4.525,4.464,4.471,25
20110601|2010-09-14 11:30,14,4.494,4.494,4.494,4.494,1
20110601|2010-09-14 12:00,14,4.481,4.481,4.468,4.468,2
20110601|2010-09-14 12:30,14,4.48,4.5,4.48,4.5,6
20110601|2010-09-14 13:00,14,4.515,4.542,4.515,4.542,15
20110601|2010-09-14 13:30,14,4.537,4.537,4.526,4.527,4
20110601|2010-09-14 14:00,14,4.526,4.526,4.526,4.526,1
20110601|2010-09-14 14:30,14,4.525,4.532,4.525,4.527,4
20110601|2010-09-14 20:00,15,4.542,4.542,4.542,4.542,1
20110601|2010-09-15 06:30,15,4.507,4.507,4.505,4.505,2
20110601|2010-09-15 08:00,15,4.515,4.551,4.515,4.546,8
20110601|2010-09-15 08:30,15,4.529,4.529,4.523,4.526,13
20110601|2010-09-15 09:30,15,4.544,4.544,4.544,4.544,3
20110601|2010-09-15 10:00,15,4.555,4.555,4.555,4.555,1
20110601|2010-09-15 10:30,15,4.558,4.558,4.542,4.552,8
20110601|2010-09-15 11:00,15,4.55,4.55,4.548,4.548,5
20110601|2010-09-15 11:30,15,4.553,4.553,4.53,4.539,4
20110601|2010-09-15 12:00,15,4.531,4.531,4.531,4.531,2
20110601|2010-09-15 13:00,15,4.541,4.541,4.541,4.541,1
20110601|2010-09-15 13:30,15,4.545,4.548,4.545,4.548,2
20110601|2010-09-15 20:00,16,4.558,4.558,4.558,4.558,1
20110601|2010-09-16 02:30,16,4.554,4.555,4.553,4.554,6
20110601|2010-09-16 08:00,16,4.584,4.584,4.584,4.584,1
20110601|2010-09-16 08:30,16,4.571,4.571,4.565,4.565,4
20110601|2010-09-16 09:00,16,4.542,4.542,4.54,4.54,2
20110601|2010-09-16 09:30,16,4.54,4.54,4.4,4.482,89
20110601|2010-09-16 10:00,16,4.475,4.475,4.46,4.46,55
20110601|2010-09-16 10:30,16,4.439,4.439,4.426,4.426,10
20110601|2010-09-16 11:00,16,4.428,4.459,4.425,4.457,31
20110601|2010-09-16 11:30,16,4.451,4.499,4.451,4.499,4
20110601|2010-09-16 12:00,16,4.538,4.554,4.537,4.537,4
20110601|2010-09-16 13:00,16,4.551,4.551,4.53,4.53,2
20110601|2010-09-16 14:00,16,4.522,4.522,4.522,4.522,1
20110601|2010-09-16 14:30,16,4.52,4.52,4.516,4.516,25
20110601|2010-09-16 23:00,17,4.541,4.541,4.541,4.541,2
20110601|2010-09-17 08:00,17,4.51,4.51,4.493,4.499,4
20110601|2010-09-17 08:30,17,4.513,4.513,4.504,4.504,4
20110601|2010-09-17 09:00,17,4.502,4.502,4.47,4.47,14
20110601|2010-09-17 09:30,17,4.475,4.478,4.469,4.478,6
20110601|2010-09-17 10:00,17,4.48,4.48,4.465,4.465,31
20110601|2010-09-17 10:30,17,4.45,4.456,4.45,4.456,2
20110601|2010-09-17 11:00,17,4.475,4.475,4.475,4.475,1
20110601|2010-09-17 13:00,17,4.478,4.487,4.478,4.487,2
20110601|2010-09-19 17:00,20,4.47,4.471,4.47,4.471,5
20110601|2010-09-19 17:30,20,4.47,4.47,4.47,4.47,16
20110601|2010-09-20 08:00,20,4.448,4.448,4.412,4.412,19
20110601|2010-09-20 08:30,20,4.41,4.41,4.398,4.398,5
20110601|2010-09-20 09:00,20,4.398,4.398,4.393,4.393,10
20110601|2010-09-20 09:30,20,4.389,4.389,4.365,4.365,9
20110601|2010-09-20 10:00,20,4.363,4.363,4.35,4.35,34
20110601|2010-09-20 10:30,20,4.371,4.38,4.371,4.377,16
20110601|2010-09-20 11:00,20,4.37,4.37,4.37,4.37,2
20110601|2010-09-20 11:30,20,4.387,4.387,4.387,4.387,7
20110601|2010-09-20 12:00,20,4.379,4.379,4.371,4.371,6
20110601|2010-09-20 12:30,20,4.371,4.387,4.37,4.387,17
20110601|2010-09-20 13:00,20,4.391,4.393,4.375,4.375,16
20110601|2010-09-20 13:30,20,4.373,4.373,4.373,4.373,4
20110601|2010-09-20 14:00,20,4.379,4.379,4.379,4.379,1
20110601|2010-09-20 15:30,20,4.388,4.388,4.388,4.388,1
20110601|2010-09-20 20:00,21,4.361,4.361,4.361,4.361,7
20110601|2010-09-21 07:00,21,4.401,4.401,4.401,4.401,1
20110601|2010-09-21 08:00,21,4.405,4.428,4.405,4.427,6
20110601|2010-09-21 09:00,21,4.427,4.45,4.427,4.438,12
20110601|2010-09-21 10:00,21,4.449,4.449,4.42,4.426,11
20110601|2010-09-21 10:30,21,4.415,4.415,4.415,4.415,4
20110601|2010-09-21 11:00,21,4.415,4.415,4.393,4.399,20
20110601|2010-09-21 11:30,21,4.399,4.399,4.372,4.372,25
20110601|2010-09-21 13:00,21,4.386,4.389,4.385,4.387,16
20110601|2010-09-21 14:00,21,4.393,4.394,4.393,4.394,8
20110601|2010-09-21 15:00,21,4.405,4.405,4.405,4.405,4
20110601|2010-09-21 22:30,22,4.38,4.38,4.378,4.378,2
20110601|2010-09-22 02:30,22,4.432,4.432,4.42,4.42,12
20110601|2010-09-22 07:30,22,4.417,4.417,4.417,4.417,2
20110601|2010-09-22 08:00,22,4.44,4.45,4.44,4.45,2
20110601|2010-09-22 08:30,22,4.451,4.451,4.444,4.444,10
20110601|2010-09-22 09:00,22,4.422,4.427,4.404,4.404,7
20110601|2010-09-22 11:00,22,4.413,4.421,4.413,4.421,7
20110601|2010-09-22 12:00,22,4.397,4.399,4.397,4.399,3
20110601|2010-09-22 12:30,22,4.409,4.41,4.409,4.41,2
20110601|2010-09-22 13:00,22,4.392,4.413,4.392,4.411,9
20110601|2010-09-22 13:30,22,4.409,4.409,4.408,4.408,2
20110601|2010-09-22 14:00,22,4.419,4.419,4.419,4.419,1
20110601|2010-09-22 14:30,22,4.409,4.409,4.409,4.409,1
20110601|2010-09-22 19:30,23,4.402,4.402,4.402,4.402,1
20110601|2010-09-23 07:30,23,4.42,4.42,4.418,4.418,8
20110601|2010-09-23 08:00,23,4.417,4.464,4.417,4.464,37
20110601|2010-09-23 08:30,23,4.465,4.474,4.465,4.471,5
20110601|2010-09-23 09:00,23,4.469,4.474,4.469,4.474,18
20110601|2010-09-23 09:30,23,4.439,4.461,4.439,4.461,2
20110601|2010-09-23 10:00,23,4.454,4.459,4.454,4.459,2
20110601|2010-09-23 10:30,23,4.455,4.455,4.455,4.455,10
20110601|2010-09-23 12:30,23,4.46,4.46,4.453,4.453,4
20110601|2010-09-23 13:00,23,4.464,4.466,4.464,4.464,17
20110601|2010-09-23 13:30,23,4.465,4.465,4.465,4.465,1
20110601|2010-09-23 19:30,24,4.469,4.469,4.469,4.469,1
20110601|2010-09-24 07:30,24,4.444,4.444,4.444,4.444,1
20110601|2010-09-24 08:00,24,4.423,4.423,4.407,4.407,4
20110601|2010-09-24 08:30,24,4.418,4.418,4.413,4.415,14
20110601|2010-09-24 09:00,24,4.408,4.418,4.408,4.409,5
20110601|2010-09-24 09:30,24,4.4,4.4,4.385,4.385,15
20110601|2010-09-24 10:00,24,4.395,4.395,4.395,4.395,38
20110601|2010-09-24 10:30,24,4.409,4.41,4.404,4.405,22
20110601|2010-09-24 11:00,24,4.403,4.403,4.402,4.402,2
20110601|2010-09-24 11:30,24,4.418,4.418,4.418,4.418,1
20110601|2010-09-24 12:30,24,4.408,4.409,4.407,4.409,8
20110601|2010-09-24 13:00,24,4.401,4.413,4.4,4.413,13
20110601|2010-09-24 14:00,24,4.403,4.404,4.403,4.403,7
20110601|2010-09-26 18:00,27,4.351,4.351,4.351,4.351,1
20110601|2010-09-26 19:30,27,4.341,4.341,4.341,4.341,1
20110601|2010-09-27 07:00,27,4.325,4.325,4.325,4.325,1
20110601|2010-09-27 08:00,27,4.327,4.331,4.324,4.331,6
20110601|2010-09-27 08:30,27,4.333,4.344,4.333,4.335,20
20110601|2010-09-27 09:00,27,4.321,4.321,4.321,4.321,1
20110601|2010-09-27 09:30,27,4.32,4.32,4.306,4.308,6
20110601|2010-09-27 10:00,27,4.315,4.315,4.314,4.314,19
20110601|2010-09-27 10:30,27,4.304,4.306,4.304,4.306,4
20110601|2010-09-27 11:00,27,4.306,4.313,4.306,4.308,20
20110601|2010-09-27 11:30,27,4.305,4.305,4.305,4.305,3
20110601|2010-09-27 12:00,27,4.307,4.307,4.3,4.3,10
20110601|2010-09-27 12:30,27,4.302,4.304,4.299,4.301,17
20110601|2010-09-27 13:00,27,4.305,4.315,4.305,4.311,8
20110601|2010-09-27 13:30,27,4.311,4.311,4.311,4.311,1
20110601|2010-09-28 02:00,28,4.32,4.32,4.32,4.32,1
20110601|2010-09-28 08:00,28,4.317,4.353,4.317,4.353,5
20110601|2010-09-28 08:30,28,4.351,4.354,4.34,4.34,8
20110601|2010-09-28 09:00,28,4.341,4.341,4.331,4.331,15
20110601|2010-09-28 09:30,28,4.337,4.343,4.33,4.33,5
20110601|2010-09-28 11:00,28,4.376,4.382,4.376,4.382,2
20110601|2010-09-28 11:30,28,4.374,4.377,4.372,4.377,8
20110601|2010-09-28 12:00,28,4.37,4.37,4.37,4.37,8
20110601|2010-09-28 13:00,28,4.346,4.35,4.346,4.348,5
20110601|2010-09-28 15:00,28,4.362,4.362,4.358,4.358,4
20110601|2010-09-28 15:30,28,4.352,4.352,4.352,4.352,1
20110601|2010-09-29 03:30,29,4.353,4.353,4.353,4.353,1
20110601|2010-09-29 06:30,29,4.362,4.362,4.362,4.362,1
20110601|2010-09-29 07:30,29,4.346,4.346,4.346,4.346,2
20110601|2010-09-29 08:00,29,4.33,4.33,4.301,4.314,12
20110601|2010-09-29 08:30,29,4.317,4.318,4.317,4.318,4
20110601|2010-09-29 09:00,29,4.3,4.3,4.3,4.3,2
20110601|2010-09-29 09:30,29,4.309,4.312,4.302,4.303,12
20110601|2010-09-29 10:00,29,4.301,4.301,4.294,4.294,2
20110601|2010-09-29 11:00,29,4.3,4.3,4.3,4.3,1
20110601|2010-09-29 11:30,29,4.31,4.33,4.31,4.33,6
20110601|2010-09-29 12:00,29,4.321,4.323,4.321,4.323,9
20110601|2010-09-29 12:30,29,4.328,4.335,4.328,4.335,2
20110601|2010-09-29 13:00,29,4.353,4.353,4.346,4.346,3
20110601|2010-09-29 13:30,29,4.352,4.352,4.344,4.344,3
20110601|2010-09-29 14:00,29,4.347,4.349,4.347,4.348,4
20110601|2010-09-29 14:30,29,4.347,4.347,4.344,4.345,10
20110601|2010-09-29 20:00,30,4.356,4.356,4.356,4.356,1
20110601|2010-09-30 08:00,30,4.33,4.33,4.307,4.307,7
20110601|2010-09-30 08:30,30,4.316,4.318,4.305,4.305,5
20110601|2010-09-30 09:00,30,4.316,4.316,4.309,4.311,13
20110601|2010-09-30 09:30,30,4.3,4.3,4.256,4.273,25
20110601|2010-09-30 10:00,30,4.265,4.276,4.257,4.263,19
20110601|2010-09-30 10:30,30,4.268,4.268,4.256,4.263,3
20110601|2010-09-30 11:00,30,4.272,4.273,4.265,4.273,10
20110601|2010-09-30 11:30,30,4.27,4.27,4.27,4.27,2
20110601|2010-09-30 12:00,30,4.286,4.286,4.286,4.286,16
20110601|2010-09-30 12:30,30,4.28,4.289,4.28,4.284,16
20110601|2010-09-30 13:00,30,4.294,4.32,4.294,4.32,41
20110601|2010-09-30 13:30,30,4.317,4.317,4.317,4.317,8
20110601|2010-09-30 14:00,30,4.317,4.317,4.317,4.317,13
20110601|2010-09-30 20:00,1,4.301,4.301,4.301,4.301,1
20110601|2010-10-01 07:30,1,4.271,4.273,4.269,4.272,6
20110601|2010-10-01 08:00,1,4.291,4.291,4.271,4.271,16
20110601|2010-10-01 08:30,1,4.274,4.276,4.274,4.276,2
20110601|2010-10-01 09:00,1,4.275,4.283,4.275,4.282,19
20110601|2010-10-01 09:30,1,4.291,4.3,4.29,4.3,50
20110601|2010-10-01 10:30,1,4.303,4.306,4.303,4.306,3
20110601|2010-10-01 11:00,1,4.301,4.301,4.301,4.301,1
20110601|2010-10-01 11:30,1,4.3,4.3,4.282,4.288,17
20110601|2010-10-01 12:00,1,4.285,4.293,4.285,4.293,12
20110601|2010-10-01 12:30,1,4.29,4.302,4.29,4.302,15
20110601|2010-10-01 13:00,1,4.297,4.301,4.295,4.297,11
20110601|2010-10-01 13:30,1,4.294,4.302,4.294,4.3,23
20110601|2010-10-01 14:00,1,4.3,4.3,4.3,4.3,20
20110601|2010-10-01 14:30,1,4.304,4.304,4.304,4.304,1
20110601|2010-10-01 15:30,1,4.295,4.295,4.295,4.295,1
20110601|2010-10-03 17:00,4,4.285,4.285,4.285,4.285,11
20110601|2010-10-04 03:30,4,4.271,4.271,4.271,4.271,2
20110601|2010-10-04 06:00,4,4.269,4.269,4.269,4.269,5
20110601|2010-10-04 06:30,4,4.252,4.26,4.231,4.26,7
20110601|2010-10-04 07:00,4,4.26,4.267,4.26,4.267,7
20110601|2010-10-04 07:30,4,4.284,4.284,4.273,4.273,14
20110601|2010-10-04 08:00,4,4.28,4.295,4.272,4.292,18
20110601|2010-10-04 08:30,4,4.311,4.311,4.27,4.27,2
20110601|2010-10-04 09:00,4,4.265,4.265,4.265,4.265,1
20110601|2010-10-04 09:30,4,4.265,4.272,4.265,4.272,5
20110601|2010-10-04 10:00,4,4.284,4.285,4.284,4.285,2
20110601|2010-10-04 11:00,4,4.284,4.284,4.261,4.261,9
20110601|2010-10-04 11:30,4,4.272,4.272,4.272,4.272,17
20110601|2010-10-04 12:00,4,4.28,4.289,4.278,4.289,13
20110601|2010-10-04 13:00,4,4.29,4.304,4.29,4.304,5
20110601|2010-10-04 13:30,4,4.307,4.307,4.307,4.307,10
20110601|2010-10-04 14:30,4,4.307,4.307,4.307,4.307,10
20110601|2010-10-04 15:00,4,4.31,4.31,4.31,4.31,1
20110601|2010-10-04 15:30,4,4.315,4.315,4.315,4.315,3
20110601|2010-10-05 01:00,5,4.311,4.311,4.311,4.311,1
20110601|2010-10-05 04:30,5,4.308,4.312,4.308,4.312,7
20110601|2010-10-05 07:00,5,4.306,4.306,4.306,4.306,1
20110601|2010-10-05 07:30,5,4.315,4.315,4.315,4.315,20
20110601|2010-10-05 08:00,5,4.315,4.32,4.315,4.32,33
20110601|2010-10-05 08:30,5,4.311,4.311,4.295,4.305,31
20110601|2010-10-05 09:00,5,4.305,4.309,4.305,4.309,2
20110601|2010-10-05 09:30,5,4.305,4.305,4.305,4.305,2
20110601|2010-10-05 10:00,5,4.299,4.302,4.299,4.302,2
20110601|2010-10-05 10:30,5,4.291,4.291,4.288,4.288,13
20110601|2010-10-05 11:00,5,4.298,4.31,4.298,4.31,2
20110601|2010-10-05 12:00,5,4.296,4.296,4.295,4.295,8
20110601|2010-10-05 12:30,5,4.3,4.314,4.3,4.313,27
20110601|2010-10-05 13:00,5,4.316,4.321,4.316,4.321,11
20110601|2010-10-05 13:30,5,4.33,4.331,4.33,4.331,22
20110601|2010-10-05 14:00,5,4.341,4.341,4.339,4.339,3
20110601|2010-10-05 22:00,6,4.35,4.35,4.35,4.35,1
20110601|2010-10-05 23:00,6,4.353,4.353,4.353,4.353,1
20110601|2010-10-06 06:30,6,4.33,4.33,4.33,4.33,1
20110601|2010-10-06 07:00,6,4.339,4.339,4.333,4.333,3
20110601|2010-10-06 07:30,6,4.335,4.335,4.335,4.335,1
20110601|2010-10-06 08:00,6,4.364,4.376,4.362,4.376,16
20110601|2010-10-06 08:30,6,4.385,4.385,4.378,4.378,41
20110601|2010-10-06 09:00,6,4.383,4.383,4.383,4.383,10
20110601|2010-10-06 09:30,6,4.386,4.39,4.362,4.362,34
20110601|2010-10-06 10:00,6,4.384,4.385,4.384,4.385,2
20110601|2010-10-06 10:30,6,4.382,4.382,4.382,4.382,1
20110601|2010-10-06 11:00,6,4.382,4.382,4.38,4.38,17
20110601|2010-10-06 11:30,6,4.38,4.38,4.38,4.38,2
20110601|2010-10-06 12:30,6,4.389,4.39,4.384,4.384,38
20110601|2010-10-06 13:00,6,4.39,4.39,4.39,4.39,1
20110601|2010-10-06 13:30,6,4.4,4.4,4.399,4.4,10
20110601|2010-10-06 14:00,6,4.398,4.399,4.397,4.397,40
20110601|2010-10-06 14:30,6,4.397,4.398,4.397,4.397,17
20110601|2010-10-06 19:30,7,4.402,4.402,4.402,4.402,2
20110601|2010-10-06 21:30,7,4.402,4.402,4.402,4.402,2
20110601|2010-10-07 01:00,7,4.414,4.414,4.414,4.414,5
20110601|2010-10-07 07:00,7,4.4,4.4,4.4,4.4,2
20110601|2010-10-07 07:30,7,4.375,4.375,4.375,4.375,11
20110601|2010-10-07 08:00,7,4.368,4.368,4.35,4.35,82
20110601|2010-10-07 08:30,7,4.343,4.352,4.343,4.352,15
20110601|2010-10-07 09:30,7,4.32,4.32,4.302,4.304,65
20110601|2010-10-07 10:00,7,4.273,4.273,4.269,4.269,8
20110601|2010-10-07 10:30,7,4.282,4.303,4.281,4.303,19
20110601|2010-10-07 11:00,7,4.293,4.31,4.293,4.31,4
20110601|2010-10-07 11:30,7,4.312,4.312,4.312,4.312,2
20110601|2010-10-07 12:30,7,4.301,4.301,4.3,4.3,2
20110601|2010-10-07 13:00,7,4.306,4.308,4.286,4.286,7
20110601|2010-10-07 13:30,7,4.3,4.3,4.3,4.3,10
20110601|2010-10-07 14:00,7,4.295,4.295,4.292,4.294,12
20110601|2010-10-07 14:30,7,4.293,4.293,4.292,4.292,10
20110601|2010-10-07 15:00,7,4.292,4.292,4.286,4.286,9
20110601|2010-10-07 15:30,7,4.28,4.28,4.277,4.28,10
20110601|2010-10-08 00:30,8,4.302,4.302,4.302,4.302,2
20110601|2010-10-08 01:30,8,4.302,4.302,4.302,4.302,1
20110601|2010-10-08 02:00,8,4.302,4.302,4.302,4.302,2
20110601|2010-10-08 07:30,8,4.294,4.294,4.294,4.294,1
20110601|2010-10-08 08:00,8,4.297,4.298,4.297,4.298,2
20110601|2010-10-08 08:30,8,4.305,4.309,4.302,4.302,5
20110601|2010-10-08 09:00,8,4.316,4.316,4.308,4.313,3
20110601|2010-10-08 09:30,8,4.318,4.318,4.317,4.317,3
20110601|2010-10-08 11:00,8,4.317,4.319,4.315,4.319,8
20110601|2010-10-08 11:30,8,4.313,4.313,4.312,4.312,17
20110601|2010-10-08 12:00,8,4.286,4.3,4.286,4.292,45
20110601|2010-10-08 12:30,8,4.294,4.306,4.294,4.305,10
20110601|2010-10-08 14:00,8,4.335,4.335,4.335,4.335,1
20110601|2010-10-08 14:30,8,4.332,4.334,4.332,4.334,2
20110601|2010-10-11 07:00,11,4.315,4.315,4.315,4.315,1
20110601|2010-10-11 07:30,11,4.332,4.332,4.309,4.309,9
20110601|2010-10-11 08:00,11,4.303,4.306,4.296,4.3,23
20110601|2010-10-11 08:30,11,4.321,4.324,4.32,4.32,4
20110601|2010-10-11 09:00,11,4.341,4.341,4.34,4.34,2
20110601|2010-10-11 09:30,11,4.332,4.332,4.327,4.327,34
20110601|2010-10-11 10:00,11,4.326,4.326,4.319,4.32,9
20110601|2010-10-11 12:30,11,4.329,4.329,4.329,4.329,7
20110601|2010-10-11 13:00,11,4.325,4.329,4.32,4.323,21
20110601|2010-10-11 13:30,11,4.326,4.326,4.326,4.326,1
20110601|2010-10-12 06:30,12,4.313,4.313,4.313,4.313,1
20110601|2010-10-12 07:30,12,4.29,4.291,4.29,4.291,4
20110601|2010-10-12 08:00,12,4.304,4.304,4.274,4.274,35
20110601|2010-10-12 08:30,12,4.277,4.289,4.272,4.272,12
20110601|2010-10-12 09:00,12,4.271,4.275,4.269,4.275,51
20110601|2010-10-12 09:30,12,4.277,4.285,4.273,4.273,27
20110601|2010-10-12 10:00,12,4.279,4.283,4.279,4.282,4
20110601|2010-10-12 10:30,12,4.28,4.284,4.276,4.276,35
20110601|2010-10-12 11:00,12,4.277,4.279,4.271,4.271,24
20110601|2010-10-12 11:30,12,4.269,4.28,4.269,4.278,8
20110601|2010-10-12 12:00,12,4.275,4.281,4.274,4.274,15
20110601|2010-10-12 12:30,12,4.284,4.284,4.283,4.283,2
20110601|2010-10-12 13:00,12,4.286,4.315,4.277,4.306,35
20110601|2010-10-12 13:30,12,4.298,4.298,4.298,4.298,2
20110601|2010-10-12 14:30,12,4.312,4.312,4.312,4.312,2
20110601|2010-10-12 20:00,13,4.315,4.315,4.315,4.315,1
20110601|2010-10-13 07:30,13,4.315,4.315,4.315,4.315,1
20110601|2010-10-13 08:00,13,4.322,4.322,4.31,4.313,7
20110601|2010-10-13 08:30,13,4.313,4.314,4.309,4.314,14
20110601|2010-10-13 09:00,13,4.309,4.316,4.306,4.316,8
20110601|2010-10-13 09:30,13,4.32,4.32,4.32,4.32,2
20110601|2010-10-13 10:00,13,4.31,4.333,4.31,4.333,26
20110601|2010-10-13 10:30,13,4.335,4.335,4.323,4.323,12
20110601|2010-10-13 11:00,13,4.325,4.325,4.303,4.311,34
20110601|2010-10-13 11:30,13,4.283,4.284,4.271,4.284,17
20110601|2010-10-13 12:00,13,4.294,4.294,4.294,4.294,2
20110601|2010-10-13 12:30,13,4.288,4.288,4.287,4.287,4
20110601|2010-10-13 13:00,13,4.304,4.33,4.304,4.318,12
20110601|2010-10-13 14:00,13,4.313,4.313,4.313,4.313,3
20110601|2010-10-13 14:30,13,4.309,4.31,4.309,4.31,18
20110601|2010-10-13 15:00,13,4.304,4.304,4.304,4.304,3
20110601|2010-10-14 08:00,14,4.25,4.25,4.244,4.244,8
20110601|2010-10-14 08:30,14,4.253,4.254,4.253,4.254,2
20110601|2010-10-14 09:00,14,4.239,4.241,4.234,4.239,33
20110601|2010-10-14 09:30,14,4.28,4.29,4.264,4.279,25
20110601|2010-10-14 10:00,14,4.292,4.3,4.276,4.276,28
20110601|2010-10-14 10:30,14,4.29,4.295,4.29,4.295,3
20110601|2010-10-14 11:00,14,4.284,4.284,4.284,4.284,1
20110601|2010-10-14 11:30,14,4.286,4.286,4.281,4.281,2
20110601|2010-10-14 12:00,14,4.275,4.275,4.275,4.275,10
20110601|2010-10-14 12:30,14,4.284,4.291,4.284,4.291,11
20110601|2010-10-14 13:00,14,4.283,4.283,4.273,4.274,41
20110601|2010-10-14 13:30,14,4.272,4.272,4.272,4.272,1
20110601|2010-10-14 15:00,14,4.269,4.269,4.269,4.269,2
20110601|2010-10-14 15:30,14,4.269,4.269,4.269,4.269,3
20110601|2010-10-14 16:00,14,4.27,4.27,4.27,4.27,1
20110601|2010-10-15 02:30,15,4.28,4.284,4.28,4.284,5
20110601|2010-10-15 07:30,15,4.243,4.243,4.233,4.233,2
20110601|2010-10-15 08:00,15,4.231,4.236,4.206,4.206,31
20110601|2010-10-15 08:30,15,4.219,4.222,4.206,4.208,26
20110601|2010-10-15 09:00,15,4.21,4.222,4.21,4.222,89
20110601|2010-10-15 09:30,15,4.222,4.223,4.212,4.212,17
20110601|2010-10-15 10:00,15,4.213,4.213,4.208,4.208,28
20110601|2010-10-15 10:30,15,4.214,4.218,4.214,4.215,9
20110601|2010-10-15 11:00,15,4.21,4.21,4.198,4.198,55
20110601|2010-10-15 11:30,15,4.206,4.206,4.206,4.206,2
20110601|2010-10-15 12:00,15,4.206,4.206,4.206,4.206,3
20110601|2010-10-15 12:30,15,4.208,4.208,4.205,4.205,31
20110601|2010-10-15 13:00,15,4.204,4.22,4.204,4.204,8
20110601|2010-10-15 13:30,15,4.214,4.217,4.214,4.217,6
20110601|2010-10-15 14:30,15,4.211,4.211,4.211,4.211,2
20110601|2010-10-15 15:30,15,4.21,4.21,4.21,4.21,2
20110601|2010-10-17 19:00,18,4.188,4.188,4.188,4.188,1
20110601|2010-10-18 07:00,18,4.177,4.177,4.171,4.171,3
20110601|2010-10-18 07:30,18,4.185,4.185,4.185,4.185,1
20110601|2010-10-18 08:00,18,4.19,4.201,4.19,4.192,27
20110601|2010-10-18 08:30,18,4.205,4.205,4.205,4.205,2
20110601|2010-10-18 09:00,18,4.207,4.207,4.194,4.194,3
20110601|2010-10-18 09:30,18,4.197,4.197,4.188,4.188,9
20110601|2010-10-18 10:00,18,4.19,4.199,4.19,4.199,18
20110601|2010-10-18 10:30,18,4.2,4.2,4.2,4.2,1
20110601|2010-10-18 11:00,18,4.195,4.195,4.195,4.195,1
20110601|2010-10-18 11:30,18,4.19,4.19,4.19,4.19,15
20110601|2010-10-18 12:30,18,4.187,4.187,4.175,4.175,7
20110601|2010-10-18 13:00,18,4.178,4.184,4.177,4.184,15
20110601|2010-10-18 13:30,18,4.183,4.189,4.182,4.189,7
20110601|2010-10-18 15:00,18,4.181,4.181,4.181,4.181,1
20110601|2010-10-19 07:30,19,4.188,4.189,4.184,4.184,3
20110601|2010-10-19 08:00,19,4.161,4.175,4.161,4.175,30
20110601|2010-10-19 08:30,19,4.175,4.175,4.175,4.175,25
20110601|2010-10-19 09:30,19,4.175,4.189,4.175,4.184,18
20110601|2010-10-19 10:30,19,4.178,4.178,4.173,4.173,12
20110601|2010-10-19 11:00,19,4.181,4.181,4.18,4.18,2
20110601|2010-10-19 14:00,19,4.186,4.187,4.186,4.187,8
20110601|2010-10-19 15:00,19,4.186,4.186,4.186,4.186,1
20110601|2010-10-19 15:30,19,4.187,4.187,4.187,4.187,1
20110601|2010-10-20 01:30,20,4.197,4.202,4.197,4.202,8
20110601|2010-10-20 07:00,20,4.19,4.19,4.19,4.19,5
20110601|2010-10-20 07:30,20,4.186,4.186,4.186,4.186,2
20110601|2010-10-20 08:00,20,4.201,4.201,4.189,4.189,3
20110601|2010-10-20 09:00,20,4.207,4.212,4.206,4.21,49
20110601|2010-10-20 09:30,20,4.208,4.228,4.208,4.228,4
20110601|2010-10-20 10:00,20,4.218,4.218,4.215,4.215,16
20110601|2010-10-20 10:30,20,4.216,4.218,4.209,4.209,20
20110601|2010-10-20 11:30,20,4.218,4.218,4.215,4.215,8
20110601|2010-10-20 12:30,20,4.218,4.218,4.218,4.218,1
20110601|2010-10-20 13:00,20,4.22,4.22,4.2,4.2,8
20110601|2010-10-20 13:30,20,4.211,4.213,4.211,4.213,2
20110601|2010-10-20 15:00,20,4.203,4.203,4.203,4.203,1
20110601|2010-10-20 15:30,20,4.19,4.19,4.19,4.19,5
20110601|2010-10-20 16:00,20,4.19,4.19,4.19,4.19,3
20110601|2010-10-20 19:00,21,4.187,4.187,4.187,4.187,1
20110601|2010-10-21 08:00,21,4.173,4.173,4.155,4.155,15
20110601|2010-10-21 08:30,21,4.159,4.165,4.151,4.151,12
20110601|2010-10-21 09:00,21,4.15,4.161,4.149,4.16,40
20110601|2010-10-21 09:30,21,4.168,4.173,4.083,4.083,30
20110601|2010-10-21 10:00,21,4.082,4.082,4.08,4.08,14
20110601|2010-10-21 10:30,21,4.092,4.092,4.08,4.083,17
20110601|2010-10-21 11:00,21,4.08,4.08,4.076,4.076,3
20110601|2010-10-21 11:30,21,4.075,4.085,4.069,4.08,25
20110601|2010-10-21 12:30,21,4.09,4.09,4.09,4.09,1
20110601|2010-10-21 13:00,21,4.085,4.095,4.084,4.085,14
20110601|2010-10-21 13:30,21,4.087,4.09,4.087,4.09,2
20110601|2010-10-21 14:30,21,4.101,4.102,4.099,4.1,14
20110601|2010-10-21 15:00,21,4.101,4.102,4.101,4.102,9
20110601|2010-10-21 15:30,21,4.101,4.101,4.101,4.101,1
20110601|2010-10-22 06:00,22,4.088,4.088,4.088,4.088,1
20110601|2010-10-22 07:00,22,4.05,4.05,4.05,4.05,3
20110601|2010-10-22 08:00,22,4.049,4.049,4.035,4.037,5
20110601|2010-10-22 08:30,22,4.046,4.046,4.04,4.04,4
20110601|2010-10-22 09:00,22,4.039,4.039,4.03,4.03,15
20110601|2010-10-22 09:30,22,4.023,4.027,4.013,4.026,32
20110601|2010-10-22 10:00,22,4.029,4.029,3.99,4,63
20110601|2010-10-22 10:30,22,3.998,3.999,3.995,3.995,10
20110601|2010-10-22 11:00,22,3.995,3.997,3.993,3.997,11
20110601|2010-10-22 11:30,22,4.005,4.005,4.003,4.003,3
20110601|2010-10-22 12:00,22,4.004,4.004,3.993,3.998,51
20110601|2010-10-22 13:00,22,4.016,4.023,4.016,4.019,9
20110601|2010-10-22 13:30,22,4.017,4.022,4.017,4.022,2
20110601|2010-10-22 14:00,22,4.022,4.022,4.014,4.014,12
20110601|2010-10-22 14:30,22,4.018,4.018,4.014,4.014,4
20110601|2010-10-25 02:00,25,3.981,3.986,3.981,3.986,3
20110601|2010-10-25 07:30,25,3.974,3.974,3.974,3.974,1
20110601|2010-10-25 08:00,25,3.965,3.965,3.964,3.964,8
20110601|2010-10-25 08:30,25,3.975,3.975,3.975,3.975,9
20110601|2010-10-25 09:00,25,3.962,3.966,3.958,3.958,28
20110601|2010-10-25 09:30,25,3.96,3.96,3.956,3.959,11
20110601|2010-10-25 10:00,25,3.953,3.965,3.952,3.955,24
20110601|2010-10-25 10:30,25,3.949,3.949,3.942,3.942,13
20110601|2010-10-25 11:00,25,3.95,3.96,3.95,3.96,6
20110601|2010-10-25 11:30,25,3.954,3.966,3.954,3.959,10
20110601|2010-10-25 12:00,25,3.965,3.986,3.965,3.986,16
20110601|2010-10-25 12:30,25,3.979,3.995,3.979,3.995,18
20110601|2010-10-25 13:00,25,3.995,3.995,3.993,3.994,10
20110601|2010-10-25 13:30,25,4.003,4.009,4.003,4.009,4
20110601|2010-10-25 14:30,25,4.045,4.051,4.045,4.049,3
20110601|2010-10-25 15:00,25,4.046,4.046,4.046,4.046,1
20110601|2010-10-26 06:00,26,4.03,4.03,4.021,4.021,3
20110601|2010-10-26 06:30,26,4.026,4.026,4.026,4.026,1
20110601|2010-10-26 07:00,26,4.043,4.043,4.043,4.043,4
20110601|2010-10-26 07:30,26,4.05,4.05,4.049,4.049,3
20110601|2010-10-26 08:00,26,4.046,4.073,4.046,4.071,19
20110601|2010-10-26 08:30,26,4.075,4.099,4.075,4.093,123
20110601|2010-10-26 09:00,26,4.09,4.098,4.082,4.09,81
20110601|2010-10-26 09:30,26,4.097,4.1,4.076,4.076,30
20110601|2010-10-26 10:00,26,4.1,4.1,4.1,4.1,1
20110601|2010-10-26 11:30,26,4.021,4.04,4.021,4.04,3
20110601|2010-10-26 12:00,26,4.032,4.032,4.015,4.015,8
20110601|2010-10-26 12:30,26,4.063,4.063,4.05,4.05,2
20110601|2010-10-26 13:00,26,4.052,4.1,4.052,4.1,15
20110601|2010-10-26 13:30,26,4.082,4.082,4.082,4.082,1
20110601|2010-10-26 14:00,26,4.085,4.085,4.083,4.083,2
20110601|2010-10-26 15:00,26,4.075,4.075,4.048,4.048,193
20110601|2010-10-26 20:00,27,4.09,4.09,4.09,4.09,1
20110601|2010-10-27 07:00,27,4.099,4.099,4.099,4.099,1
20110601|2010-10-27 07:30,27,4.11,4.11,4.103,4.103,7
20110601|2010-10-27 08:00,27,4.103,4.115,4.1,4.107,16
20110601|2010-10-27 08:30,27,4.106,4.11,4.105,4.11,5
20110601|2010-10-27 09:00,27,4.116,4.149,4.116,4.149,18
20110601|2010-10-27 09:30,27,4.123,4.149,4.123,4.125,19
20110601|2010-10-27 10:00,27,4.134,4.134,4.124,4.124,18
20110601|2010-10-27 10:30,27,4.126,4.141,4.126,4.141,10
20110601|2010-10-27 11:00,27,4.14,4.141,4.12,4.12,34
20110601|2010-10-27 11:30,27,4.122,4.122,4.111,4.111,6
20110601|2010-10-27 12:00,27,4.106,4.106,4.095,4.095,26
20110601|2010-10-27 12:30,27,4.082,4.087,4.082,4.084,4
20110601|2010-10-27 13:00,27,4.105,4.107,4.105,4.105,10
20110601|2010-10-27 14:00,27,4.1,4.102,4.1,4.102,2
20110601|2010-10-27 15:30,27,4.109,4.109,4.109,4.109,1
20110601|2010-10-27 16:00,27,4.101,4.101,4.101,4.101,1
20110601|2010-10-28 05:00,28,4.088,4.088,4.088,4.088,2
20110601|2010-10-28 05:30,28,4.085,4.085,4.085,4.085,2
20110601|2010-10-28 08:00,28,4.08,4.08,4.075,4.075,16
20110601|2010-10-28 08:30,28,4.09,4.09,4.026,4.026,13
20110601|2010-10-28 09:00,28,4.02,4.023,4.02,4.023,2
20110601|2010-10-28 09:30,28,4.115,4.115,4.085,4.085,4
20110601|2010-10-28 10:00,28,4.08,4.08,4.075,4.075,13
20110601|2010-10-28 10:30,28,4.062,4.062,4.029,4.04,14
20110601|2010-10-28 11:00,28,4.039,4.051,4.039,4.051,7
20110601|2010-10-28 11:30,28,4.093,4.093,4.093,4.093,1
20110601|2010-10-28 12:30,28,4.102,4.136,4.1,4.136,19
20110601|2010-10-28 13:00,28,4.138,4.167,4.138,4.167,13
20110601|2010-10-28 13:30,28,4.179,4.183,4.179,4.183,8
20110601|2010-10-28 14:00,28,4.206,4.206,4.206,4.206,50
20110601|2010-10-28 15:30,28,4.191,4.191,4.191,4.191,10
20110601|2010-10-28 18:00,29,4.183,4.183,4.183,4.183,1
20110601|2010-10-28 20:00,29,4.205,4.213,4.205,4.213,9
20110601|2010-10-29 06:00,29,4.236,4.236,4.236,4.236,1
20110601|2010-10-29 07:00,29,4.226,4.228,4.226,4.228,2
20110601|2010-10-29 07:30,29,4.217,4.217,4.158,4.158,4
20110601|2010-10-29 08:00,29,4.145,4.187,4.145,4.179,14
20110601|2010-10-29 08:30,29,4.18,4.183,4.18,4.183,8
20110601|2010-10-29 09:00,29,4.22,4.245,4.22,4.237,46
20110601|2010-10-29 09:30,29,4.212,4.24,4.212,4.235,5
20110601|2010-10-29 10:00,29,4.237,4.242,4.221,4.233,12
20110601|2010-10-29 10:30,29,4.199,4.203,4.198,4.203,33
20110601|2010-10-29 11:00,29,4.2,4.2,4.192,4.192,49
20110601|2010-10-29 11:30,29,4.197,4.23,4.197,4.23,26
20110601|2010-10-29 12:00,29,4.224,4.227,4.22,4.227,22
20110601|2010-10-29 12:30,29,4.234,4.26,4.234,4.26,11
20110601|2010-10-29 13:00,29,4.228,4.26,4.228,4.26,8
20110601|2010-10-29 13:30,29,4.263,4.265,4.263,4.265,3
20110601|2010-10-29 14:00,29,4.263,4.264,4.263,4.264,4
20110601|2010-10-29 15:00,29,4.268,4.273,4.268,4.273,3
20110601|2010-10-29 15:30,29,4.274,4.274,4.274,4.274,1
20110601|2010-10-31 20:00,1,4.289,4.291,4.289,4.291,4
20110601|2010-11-01 03:00,1,4.319,4.319,4.319,4.319,9
20110601|2010-11-01 03:30,1,4.343,4.361,4.343,4.361,2
20110601|2010-11-01 05:00,1,4.334,4.334,4.334,4.334,1
20110601|2010-11-01 07:00,1,4.334,4.334,4.3,4.3,2
20110601|2010-11-01 07:30,1,4.28,4.282,4.28,4.282,3
20110601|2010-11-01 08:00,1,4.262,4.262,4.261,4.262,5
20110601|2010-11-01 08:30,1,4.256,4.256,4.221,4.221,4
20110601|2010-11-01 09:00,1,4.223,4.223,4.22,4.22,8
20110601|2010-11-01 09:30,1,4.231,4.239,4.231,4.237,4
20110601|2010-11-01 10:00,1,4.226,4.226,4.202,4.202,4
20110601|2010-11-01 10:30,1,4.205,4.212,4.198,4.198,10
20110601|2010-11-01 11:00,1,4.197,4.198,4.195,4.198,10
20110601|2010-11-01 11:30,1,4.198,4.198,4.184,4.189,39
20110601|2010-11-01 12:00,1,4.155,4.155,4.153,4.153,15
20110601|2010-11-01 12:30,1,4.155,4.168,4.155,4.168,12
20110601|2010-11-01 13:00,1,4.157,4.157,4.144,4.147,9
20110601|2010-11-01 13:30,1,4.147,4.147,4.144,4.145,9
20110601|2010-11-01 16:00,1,4.149,4.149,4.149,4.149,1
20110601|2010-11-02 00:30,2,4.164,4.164,4.164,4.164,1
20110601|2010-11-02 06:30,2,4.151,4.151,4.151,4.151,1
20110601|2010-11-02 07:30,2,4.103,4.103,4.081,4.085,7
20110601|2010-11-02 08:00,2,4.105,4.126,4.099,4.099,13
20110601|2010-11-02 08:30,2,4.085,4.118,4.085,4.116,18
20110601|2010-11-02 09:00,2,4.136,4.155,4.126,4.153,58
20110601|2010-11-02 09:30,2,4.166,4.166,4.166,4.166,1
20110601|2010-11-02 10:00,2,4.181,4.181,4.181,4.181,1
20110601|2010-11-02 10:30,2,4.185,4.192,4.185,4.188,19
20110601|2010-11-02 11:00,2,4.19,4.193,4.169,4.174,12
20110601|2010-11-02 11:30,2,4.172,4.172,4.133,4.159,27
20110601|2010-11-02 12:00,2,4.151,4.176,4.151,4.16,18
20110601|2010-11-02 12:30,2,4.143,4.146,4.143,4.145,15
20110601|2010-11-02 13:00,2,4.177,4.177,4.144,4.175,11
20110601|2010-11-02 13:30,2,4.173,4.18,4.173,4.178,5
20110601|2010-11-02 14:00,2,4.182,4.182,4.182,4.182,3
20110601|2010-11-03 07:30,3,4.156,4.156,4.156,4.156,4
20110601|2010-11-03 08:00,3,4.128,4.138,4.128,4.138,3
20110601|2010-11-03 08:30,3,4.142,4.144,4.142,4.142,6
20110601|2010-11-03 09:00,3,4.119,4.129,4.119,4.126,43
20110601|2010-11-03 09:30,3,4.129,4.129,4.129,4.129,1
20110601|2010-11-03 10:00,3,4.137,4.139,4.135,4.135,16
20110601|2010-11-03 10:30,3,4.133,4.133,4.118,4.122,10
20110601|2010-11-03 11:00,3,4.105,4.105,4.104,4.104,8
20110601|2010-11-03 11:30,3,4.118,4.118,4.118,4.118,6
20110601|2010-11-03 12:00,3,4.124,4.124,4.124,4.124,1
20110601|2010-11-03 12:30,3,4.122,4.125,4.12,4.125,4
20110601|2010-11-03 13:00,3,4.124,4.145,4.124,4.145,9
20110601|2010-11-03 13:30,3,4.143,4.143,4.137,4.137,4
20110601|2010-11-03 14:30,3,4.148,4.148,4.143,4.143,3
20110601|2010-11-03 20:00,4,4.129,4.129,4.129,4.129,1
20110601|2010-11-04 07:00,4,4.177,4.177,4.177,4.177,2
20110601|2010-11-04 07:30,4,4.179,4.181,4.166,4.181,4
20110601|2010-11-04 08:00,4,4.176,4.176,4.145,4.15,40
20110601|2010-11-04 08:30,4,4.147,4.147,4.132,4.132,12
20110601|2010-11-04 09:00,4,4.144,4.147,4.142,4.147,7
20110601|2010-11-04 09:30,4,4.125,4.125,4.065,4.073,38
20110601|2010-11-04 10:00,4,4.065,4.082,4.055,4.082,12
20110601|2010-11-04 10:30,4,4.072,4.072,4.072,4.072,8
20110601|2010-11-04 11:00,4,4.085,4.089,4.084,4.089,4
20110601|2010-11-04 11:30,4,4.077,4.093,4.076,4.093,13
20110601|2010-11-04 12:00,4,4.082,4.112,4.082,4.112,44
20110601|2010-11-04 12:30,4,4.106,4.136,4.106,4.136,9
20110601|2010-11-04 13:00,4,4.134,4.155,4.121,4.153,60
20110601|2010-11-04 13:30,4,4.141,4.141,4.133,4.133,18
20110601|2010-11-04 14:00,4,4.134,4.134,4.134,4.134,10
20110601|2010-11-04 15:00,4,4.138,4.138,4.138,4.138,1
20110601|2010-11-04 20:30,5,4.151,4.151,4.151,4.151,1
20110601|2010-11-05 05:30,5,4.147,4.147,4.147,4.147,1
20110601|2010-11-05 06:30,5,4.15,4.15,4.15,4.15,1
20110601|2010-11-05 07:30,5,4.16,4.162,4.16,4.161,10
20110601|2010-11-05 08:00,5,4.176,4.19,4.172,4.19,9
20110601|2010-11-05 08:30,5,4.183,4.183,4.167,4.18,15
20110601|2010-11-05 09:00,5,4.17,4.175,4.17,4.175,4
20110601|2010-11-05 09:30,5,4.175,4.175,4.12,4.135,50
20110601|2010-11-05 10:00,5,4.135,4.146,4.124,4.124,27
20110601|2010-11-05 10:30,5,4.123,4.14,4.123,4.135,7
20110601|2010-11-05 11:00,5,4.138,4.154,4.135,4.154,11
20110601|2010-11-05 11:30,5,4.159,4.159,4.156,4.156,28
20110601|2010-11-05 12:00,5,4.159,4.159,4.157,4.158,17
20110601|2010-11-05 12:30,5,4.174,4.174,4.155,4.155,17
20110601|2010-11-05 13:00,5,4.155,4.187,4.155,4.187,59
20110601|2010-11-05 13:30,5,4.184,4.184,4.179,4.179,2
20110601|2010-11-05 14:00,5,4.168,4.168,4.168,4.168,6
20110601|2010-11-05 14:30,5,4.173,4.173,4.173,4.173,1
20110601|2010-11-08 06:30,8,4.21,4.21,4.21,4.21,1
20110601|2010-11-08 07:00,8,4.209,4.209,4.209,4.209,2
20110601|2010-11-08 07:30,8,4.199,4.207,4.197,4.205,12
20110601|2010-11-08 08:00,8,4.199,4.257,4.199,4.257,22
20110601|2010-11-08 08:30,8,4.255,4.274,4.248,4.274,7
20110601|2010-11-08 09:30,8,4.271,4.272,4.271,4.272,8
20110601|2010-11-08 10:00,8,4.274,4.274,4.274,4.274,1
20110601|2010-11-08 10:30,8,4.278,4.288,4.262,4.262,12
20110601|2010-11-08 11:00,8,4.259,4.259,4.251,4.258,12
20110601|2010-11-08 11:30,8,4.246,4.273,4.241,4.261,15
20110601|2010-11-08 12:00,8,4.262,4.266,4.262,4.266,5
20110601|2010-11-08 12:30,8,4.272,4.274,4.272,4.274,8
20110601|2010-11-08 13:00,8,4.275,4.302,4.27,4.302,55
20110601|2010-11-08 14:00,8,4.287,4.287,4.287,4.287,2
20110601|2010-11-08 14:30,8,4.29,4.292,4.287,4.287,20
20110601|2010-11-08 16:00,8,4.32,4.32,4.32,4.32,1
20110601|2010-11-08 18:30,9,4.327,4.327,4.327,4.327,1
20110601|2010-11-09 07:30,9,4.338,4.354,4.337,4.337,7
20110601|2010-11-09 08:00,9,4.341,4.341,4.317,4.322,13
20110601|2010-11-09 08:30,9,4.316,4.316,4.28,4.304,26
20110601|2010-11-09 09:00,9,4.3,4.301,4.262,4.288,8
20110601|2010-11-09 09:30,9,4.291,4.308,4.273,4.308,23
20110601|2010-11-09 10:00,9,4.31,4.31,4.286,4.286,9
20110601|2010-11-09 10:30,9,4.309,4.309,4.284,4.292,9
20110601|2010-11-09 11:00,9,4.283,4.303,4.283,4.303,6
20110601|2010-11-09 11:30,9,4.305,4.317,4.305,4.317,2
20110601|2010-11-09 12:00,9,4.34,4.34,4.34,4.34,1
20110601|2010-11-09 12:30,9,4.34,4.34,4.34,4.34,1
20110601|2010-11-09 13:00,9,4.337,4.37,4.336,4.37,27
20110601|2010-11-09 13:30,9,4.369,4.372,4.365,4.365,10
20110601|2010-11-09 14:00,9,4.372,4.372,4.364,4.367,12
20110601|2010-11-09 14:30,9,4.363,4.363,4.363,4.363,1
20110601|2010-11-09 15:30,9,4.36,4.36,4.36,4.36,1
20110601|2010-11-09 19:30,10,4.366,4.366,4.366,4.366,1
20110601|2010-11-10 02:30,10,4.353,4.353,4.351,4.351,2
20110601|2010-11-10 03:30,10,4.363,4.364,4.363,4.364,2
20110601|2010-11-10 07:00,10,4.385,4.385,4.37,4.374,55
20110601|2010-11-10 07:30,10,4.392,4.392,4.378,4.38,12
20110601|2010-11-10 08:00,10,4.36,4.366,4.348,4.366,5
20110601|2010-11-10 08:30,10,4.364,4.364,4.344,4.344,29
20110601|2010-11-10 09:00,10,4.343,4.356,4.342,4.35,17
20110601|2010-11-10 09:30,10,4.35,4.352,4.339,4.34,27
20110601|2010-11-10 10:00,10,4.334,4.337,4.334,4.337,2
20110601|2010-11-10 10:30,10,4.315,4.323,4.315,4.319,4
20110601|2010-11-10 11:00,10,4.333,4.386,4.28,4.286,15
20110601|2010-11-10 11:30,10,4.305,4.305,4.267,4.27,22
20110601|2010-11-10 12:00,10,4.27,4.27,4.266,4.266,12
20110601|2010-11-10 12:30,10,4.274,4.274,4.25,4.266,4
20110601|2010-11-10 13:00,10,4.263,4.281,4.256,4.281,21
20110601|2010-11-10 13:30,10,4.265,4.274,4.265,4.274,4
20110601|2010-11-10 15:00,10,4.276,4.276,4.276,4.276,2
20110601|2010-11-10 19:00,11,4.304,4.304,4.304,4.304,1
20110601|2010-11-11 03:00,11,4.325,4.325,4.325,4.325,1
20110601|2010-11-11 03:30,11,4.335,4.335,4.335,4.335,1
20110601|2010-11-11 05:30,11,4.33,4.33,4.33,4.33,1
20110601|2010-11-11 07:30,11,4.25,4.252,4.227,4.236,21
20110601|2010-11-11 08:00,11,4.253,4.257,4.235,4.245,38
20110601|2010-11-11 08:30,11,4.26,4.26,4.26,4.26,5
20110601|2010-11-11 09:00,11,4.252,4.252,4.252,4.252,1
20110601|2010-11-11 09:30,11,4.237,4.239,4.237,4.239,6
20110601|2010-11-11 10:00,11,4.239,4.244,4.239,4.241,6
20110601|2010-11-11 10:30,11,4.246,4.246,4.21,4.216,36
20110601|2010-11-11 11:00,11,4.216,4.222,4.204,4.204,10
20110601|2010-11-11 11:30,11,4.2,4.2,4.179,4.179,52
20110601|2010-11-11 12:00,11,4.191,4.191,4.178,4.178,3
20110601|2010-11-11 12:30,11,4.205,4.205,4.202,4.202,13
20110601|2010-11-11 13:00,11,4.184,4.184,4.184,4.184,4
20110601|2010-11-11 13:30,11,4.185,4.185,4.185,4.185,4
20110601|2010-11-11 14:00,11,4.198,4.201,4.19,4.19,15
20110601|2010-11-11 14:30,11,4.187,4.188,4.186,4.188,7
20110601|2010-11-12 04:30,12,4.18,4.18,4.18,4.18,5
20110601|2010-11-12 06:00,12,4.177,4.179,4.177,4.179,2
20110601|2010-11-12 06:30,12,4.167,4.167,4.166,4.166,2
20110601|2010-11-12 07:00,12,4.156,4.156,4.156,4.156,1
20110601|2010-11-12 07:30,12,4.153,4.153,4.125,4.125,14
20110601|2010-11-12 08:00,12,4.111,4.125,4.111,4.118,11
20110601|2010-11-12 08:30,12,4.122,4.144,4.122,4.144,13
20110601|2010-11-12 09:30,12,4.127,4.137,4.127,4.137,4
20110601|2010-11-12 10:00,12,4.114,4.114,4.112,4.112,15
20110601|2010-11-12 10:30,12,4.1,4.101,4.081,4.081,18
20110601|2010-11-12 11:00,12,4.085,4.085,4.085,4.085,1
20110601|2010-11-12 11:30,12,4.086,4.086,4.082,4.085,21
20110601|2010-11-12 12:00,12,4.08,4.08,4.064,4.069,39
20110601|2010-11-12 12:30,12,4.065,4.081,4.065,4.065,33
20110601|2010-11-12 13:00,12,4.065,4.072,4.063,4.066,94
20110601|2010-11-12 13:30,12,4.067,4.081,4.067,4.076,17
20110601|2010-11-12 14:30,12,4.086,4.086,4.086,4.086,1
20110601|2010-11-14 22:30,15,4.05,4.05,4.05,4.05,1
20110601|2010-11-15 07:30,15,4.045,4.053,4.044,4.053,3
20110601|2010-11-15 08:00,15,4.035,4.042,4.031,4.042,4
20110601|2010-11-15 08:30,15,4.04,4.04,4.017,4.017,3
20110601|2010-11-15 09:00,15,4.004,4.005,3.98,3.992,31
20110601|2010-11-15 10:00,15,4.006,4.006,3.992,4.003,25
20110601|2010-11-15 10:30,15,4.017,4.055,4.01,4.055,47
20110601|2010-11-15 11:00,15,4.017,4.017,4.013,4.014,51
20110601|2010-11-15 11:30,15,4.026,4.027,4.02,4.02,16
20110601|2010-11-15 12:00,15,4.042,4.042,4.042,4.042,8
20110601|2010-11-15 12:30,15,4.059,4.06,4.059,4.06,2
20110601|2010-11-15 13:00,15,4.075,4.095,4.073,4.093,23
20110601|2010-11-15 13:30,15,4.091,4.091,4.091,4.091,3
20110601|2010-11-15 14:00,15,4.096,4.096,4.096,4.096,1
20110601|2010-11-15 15:30,15,4.084,4.084,4.084,4.084,1
20110601|2010-11-15 19:00,16,4.09,4.09,4.09,4.09,1
20110601|2010-11-16 03:30,16,4.083,4.083,4.083,4.083,1
20110601|2010-11-16 05:00,16,4.068,4.068,4.068,4.068,1
20110601|2010-11-16 06:30,16,4.064,4.065,4.064,4.065,2
20110601|2010-11-16 07:00,16,4.088,4.088,4.088,4.088,1
20110601|2010-11-16 07:30,16,4.086,4.086,4.086,4.086,1
20110601|2010-11-16 08:00,16,4.095,4.128,4.095,4.119,37
20110601|2010-11-16 08:30,16,4.115,4.115,4.095,4.103,195
20110601|2010-11-16 09:00,16,4.096,4.096,4.096,4.096,8
20110601|2010-11-16 09:30,16,4.099,4.104,4.092,4.101,11
20110601|2010-11-16 10:00,16,4.097,4.097,4.07,4.07,10
20110601|2010-11-16 10:30,16,4.071,4.071,4.033,4.034,38
20110601|2010-11-16 11:00,16,4.072,4.082,4.072,4.082,8
20110601|2010-11-16 12:00,16,4.061,4.068,4.061,4.068,3
20110601|2010-11-16 12:30,16,4.058,4.073,4.058,4.073,5
20110601|2010-11-16 13:00,16,4.067,4.076,4.062,4.063,23
20110601|2010-11-16 13:30,16,4.063,4.063,4.059,4.059,52
20110601|2010-11-16 14:00,16,4.063,4.063,4.061,4.061,4
20110601|2010-11-16 15:00,16,4.07,4.07,4.07,4.07,15
20110601|2010-11-16 19:30,17,4.044,4.044,4.039,4.039,3
20110601|2010-11-17 01:00,17,4.039,4.039,4.039,4.039,1
20110601|2010-11-17 05:30,17,4.085,4.085,4.085,4.085,1
20110601|2010-11-17 06:00,17,4.091,4.091,4.091,4.091,1
20110601|2010-11-17 06:30,17,4.095,4.095,4.095,4.095,3
20110601|2010-11-17 07:00,17,4.105,4.105,4.086,4.086,3
20110601|2010-11-17 07:30,17,4.105,4.11,4.105,4.11,24
20110601|2010-11-17 08:00,17,4.123,4.152,4.121,4.152,79
20110601|2010-11-17 08:30,17,4.132,4.132,4.132,4.132,8
20110601|2010-11-17 09:00,17,4.144,4.144,4.137,4.14,13
20110601|2010-11-17 09:30,17,4.14,4.143,4.14,4.142,34
20110601|2010-11-17 10:00,17,4.174,4.174,4.148,4.157,7
20110601|2010-11-17 10:30,17,4.153,4.153,4.144,4.144,3
20110601|2010-11-17 11:00,17,4.129,4.129,4.12,4.12,2
20110601|2010-11-17 11:30,17,4.129,4.138,4.124,4.124,21
20110601|2010-11-17 12:00,17,4.127,4.137,4.127,4.137,9
20110601|2010-11-17 12:30,17,4.128,4.136,4.127,4.136,12
20110601|2010-11-17 13:00,17,4.177,4.235,4.177,4.222,41
20110601|2010-11-17 13:30,17,4.213,4.213,4.213,4.213,2
20110601|2010-11-17 14:00,17,4.202,4.202,4.202,4.202,1
20110601|2010-11-17 15:30,17,4.222,4.222,4.222,4.222,2
20110601|2010-11-17 19:30,18,4.184,4.184,4.183,4.183,2
20110601|2010-11-17 21:30,18,4.183,4.183,4.183,4.183,2
20110601|2010-11-18 04:00,18,4.221,4.221,4.221,4.221,2
20110601|2010-11-18 07:00,18,4.172,4.172,4.172,4.172,2
20110601|2010-11-18 07:30,18,4.181,4.181,4.181,4.181,1
20110601|2010-11-18 08:00,18,4.165,4.185,4.165,4.185,12
20110601|2010-11-18 08:30,18,4.183,4.183,4.182,4.182,10
20110601|2010-11-18 09:00,18,4.184,4.185,4.176,4.184,11
20110601|2010-11-18 09:30,18,4.182,4.182,4.117,4.118,22
20110601|2010-11-18 10:00,18,4.107,4.107,4.103,4.103,3
20110601|2010-11-18 10:30,18,4.122,4.149,4.122,4.142,38
20110601|2010-11-18 11:00,18,4.121,4.13,4.121,4.13,11
20110601|2010-11-18 11:30,18,4.162,4.163,4.155,4.155,18
20110601|2010-11-18 12:00,18,4.149,4.149,4.142,4.142,2
20110601|2010-11-18 12:30,18,4.158,4.22,4.158,4.198,49
20110601|2010-11-18 13:00,18,4.22,4.222,4.196,4.219,16
20110601|2010-11-18 15:00,18,4.223,4.223,4.223,4.223,1
20110601|2010-11-18 15:30,18,4.212,4.212,4.212,4.212,4
20110601|2010-11-18 21:00,19,4.226,4.226,4.226,4.226,1
20110601|2010-11-19 02:00,19,4.221,4.221,4.219,4.221,3
20110601|2010-11-19 06:30,19,4.189,4.189,4.189,4.189,1
20110601|2010-11-19 07:00,19,4.23,4.23,4.23,4.23,1
20110601|2010-11-19 07:30,19,4.25,4.25,4.244,4.248,4
20110601|2010-11-19 08:00,19,4.245,4.248,4.245,4.248,7
20110601|2010-11-19 08:30,19,4.255,4.271,4.255,4.271,14
20110601|2010-11-19 09:00,19,4.254,4.264,4.24,4.264,13
20110601|2010-11-19 09:30,19,4.274,4.28,4.268,4.28,16
20110601|2010-11-19 10:00,19,4.283,4.289,4.265,4.271,12
20110601|2010-11-19 10:30,19,4.255,4.281,4.255,4.278,7
20110601|2010-11-19 11:00,19,4.276,4.297,4.274,4.297,15
20110601|2010-11-19 11:30,19,4.3,4.301,4.3,4.3,3
20110601|2010-11-19 12:00,19,4.314,4.319,4.303,4.319,6
20110601|2010-11-19 12:30,19,4.297,4.299,4.29,4.296,13
20110601|2010-11-19 13:00,19,4.307,4.311,4.293,4.311,4
20110601|2010-11-19 13:30,19,4.311,4.314,4.305,4.313,22
20110601|2010-11-19 14:00,19,4.315,4.316,4.315,4.316,2
20110601|2010-11-21 23:30,22,4.349,4.349,4.349,4.349,1
20110601|2010-11-22 03:00,22,4.363,4.364,4.363,4.364,2
20110601|2010-11-22 07:00,22,4.32,4.324,4.316,4.324,5
20110601|2010-11-22 08:00,22,4.327,4.327,4.327,4.327,2
20110601|2010-11-22 08:30,22,4.345,4.353,4.345,4.353,4
20110601|2010-11-22 09:00,22,4.314,4.314,4.298,4.306,14
20110601|2010-11-22 09:30,22,4.309,4.335,4.308,4.333,65
20110601|2010-11-22 10:00,22,4.309,4.316,4.302,4.316,10
20110601|2010-11-22 10:30,22,4.346,4.357,4.341,4.341,15
20110601|2010-11-22 11:00,22,4.355,4.355,4.353,4.353,25
20110601|2010-11-22 11:30,22,4.36,4.38,4.36,4.38,3
20110601|2010-11-22 12:00,22,4.379,4.379,4.372,4.379,6
20110601|2010-11-22 13:00,22,4.397,4.415,4.397,4.413,33
20110601|2010-11-22 13:30,22,4.408,4.408,4.407,4.407,4
20110601|2010-11-22 14:00,22,4.402,4.402,4.401,4.401,3
20110601|2010-11-22 14:30,22,4.401,4.402,4.401,4.402,31
20110601|2010-11-22 20:30,23,4.434,4.438,4.434,4.438,11
20110601|2010-11-23 04:00,23,4.39,4.39,4.39,4.39,25
20110601|2010-11-23 07:00,23,4.366,4.366,4.335,4.342,31
20110601|2010-11-23 07:30,23,4.315,4.318,4.312,4.318,12
20110601|2010-11-23 08:00,23,4.352,4.357,4.352,4.357,2
20110601|2010-11-23 08:30,23,4.355,4.357,4.354,4.354,4
20110601|2010-11-23 09:00,23,4.364,4.377,4.35,4.36,23
20110601|2010-11-23 09:30,23,4.37,4.37,4.37,4.37,1
20110601|2010-11-23 10:00,23,4.374,4.374,4.374,4.374,2
20110601|2010-11-23 10:30,23,4.362,4.371,4.362,4.371,2
20110601|2010-11-23 11:00,23,4.411,4.411,4.411,4.411,1
20110601|2010-11-23 12:30,23,4.375,4.375,4.361,4.364,12
20110601|2010-11-23 13:00,23,4.383,4.394,4.38,4.392,29
20110601|2010-11-23 13:30,23,4.389,4.39,4.382,4.388,5
20110601|2010-11-23 14:00,23,4.384,4.384,4.384,4.384,1
20110601|2010-11-23 14:30,23,4.384,4.384,4.384,4.384,1
20110601|2010-11-23 15:30,23,4.382,4.382,4.382,4.382,1
20110601|2010-11-23 19:30,24,4.403,4.403,4.403,4.403,7
20110601|2010-11-23 20:00,24,4.415,4.415,4.415,4.415,2
20110601|2010-11-24 08:00,24,4.354,4.354,4.331,4.331,4
20110601|2010-11-24 08:30,24,4.351,4.351,4.349,4.349,2
20110601|2010-11-24 09:00,24,4.352,4.358,4.345,4.345,51
20110601|2010-11-24 09:30,24,4.343,4.351,4.343,4.349,22
20110601|2010-11-24 10:00,24,4.357,4.357,4.356,4.356,2
20110601|2010-11-24 10:30,24,4.355,4.36,4.355,4.36,2
20110601|2010-11-24 11:00,24,4.426,4.456,4.419,4.442,20
20110601|2010-11-24 11:30,24,4.438,4.439,4.424,4.435,4
20110601|2010-11-24 12:00,24,4.445,4.453,4.444,4.45,9
20110601|2010-11-24 12:30,24,4.44,4.444,4.439,4.439,7
20110601|2010-11-24 13:00,24,4.401,4.403,4.367,4.377,20
20110601|2010-11-24 13:30,24,4.373,4.373,4.373,4.373,1
20110601|2010-11-24 14:30,24,4.38,4.381,4.379,4.381,4
20110601|2010-11-25 08:30,26,4.383,4.383,4.383,4.383,1
20110601|2010-11-25 10:30,26,4.397,4.397,4.397,4.397,1
20110601|2010-11-25 22:00,26,4.399,4.422,4.399,4.42,20
20110601|2010-11-26 04:30,26,4.405,4.405,4.405,4.405,1
20110601|2010-11-26 06:30,26,4.395,4.395,4.395,4.395,1
20110601|2010-11-26 07:30,26,4.395,4.4,4.395,4.4,2
20110601|2010-11-26 08:30,26,4.404,4.407,4.404,4.407,2
20110601|2010-11-26 10:00,26,4.384,4.401,4.384,4.401,3
20110601|2010-11-26 11:00,26,4.37,4.37,4.37,4.37,1
20110601|2010-11-26 11:30,26,4.38,4.38,4.38,4.38,1
20110601|2010-11-26 12:00,26,4.395,4.403,4.395,4.403,6
20110601|2010-11-28 20:00,29,4.423,4.428,4.423,4.428,2
20110601|2010-11-29 06:00,29,4.465,4.465,4.465,4.465,1
20110601|2010-11-29 07:00,29,4.428,4.428,4.425,4.425,2
20110601|2010-11-29 07:30,29,4.421,4.44,4.421,4.436,8
20110601|2010-11-29 08:00,29,4.456,4.465,4.444,4.444,24
20110601|2010-11-29 08:30,29,4.405,4.405,4.385,4.387,30
20110601|2010-11-29 09:00,29,4.391,4.391,4.381,4.381,5
20110601|2010-11-29 09:30,29,4.358,4.358,4.358,4.358,1
20110601|2010-11-29 10:00,29,4.344,4.35,4.344,4.344,5
20110601|2010-11-29 10:30,29,4.311,4.311,4.248,4.248,38
20110601|2010-11-29 11:00,29,4.242,4.244,4.231,4.231,29
20110601|2010-11-29 11:30,29,4.234,4.234,4.208,4.208,4
20110601|2010-11-29 12:00,29,4.23,4.238,4.225,4.226,55
20110601|2010-11-29 12:30,29,4.235,4.249,4.234,4.249,10
20110601|2010-11-29 13:00,29,4.253,4.253,4.253,4.253,10
20110601|2010-11-29 13:30,29,4.253,4.255,4.253,4.255,9
20110601|2010-11-29 14:00,29,4.261,4.261,4.261,4.261,1
20110601|2010-11-29 22:30,30,4.24,4.24,4.24,4.24,16
20110601|2010-11-30 06:30,30,4.238,4.238,4.238,4.238,2
20110601|2010-11-30 07:00,30,4.226,4.226,4.225,4.225,2
20110601|2010-11-30 07:30,30,4.271,4.271,4.266,4.266,9
20110601|2010-11-30 08:00,30,4.276,4.276,4.205,4.205,7
20110601|2010-11-30 08:30,30,4.185,4.2,4.18,4.2,7
20110601|2010-11-30 09:00,30,4.216,4.216,4.198,4.2,21
20110601|2010-11-30 09:30,30,4.212,4.212,4.197,4.199,24
20110601|2010-11-30 10:00,30,4.195,4.207,4.192,4.207,4
20110601|2010-11-30 10:30,30,4.201,4.209,4.2,4.207,5
20110601|2010-11-30 11:00,30,4.212,4.216,4.207,4.208,26
20110601|2010-11-30 12:00,30,4.241,4.254,4.228,4.254,46
20110601|2010-11-30 13:00,30,4.245,4.247,4.228,4.228,15
20110601|2010-11-30 13:30,30,4.232,4.237,4.232,4.237,2
20110601|2010-11-30 14:00,30,4.237,4.237,4.235,4.235,3
20110601|2010-11-30 14:30,30,4.245,4.245,4.245,4.245,1
20110601|2010-12-01 02:00,1,4.28,4.293,4.28,4.293,3
20110601|2010-12-01 02:30,1,4.278,4.278,4.275,4.277,4
20110601|2010-12-01 06:30,1,4.271,4.271,4.271,4.271,1
20110601|2010-12-01 07:30,1,4.279,4.279,4.255,4.255,3
20110601|2010-12-01 08:00,1,4.245,4.245,4.245,4.245,2
20110601|2010-12-01 08:30,1,4.248,4.248,4.244,4.244,5
20110601|2010-12-01 09:00,1,4.253,4.253,4.231,4.234,5
20110601|2010-12-01 09:30,1,4.215,4.215,4.21,4.21,11
20110601|2010-12-01 10:00,1,4.228,4.231,4.22,4.231,12
20110601|2010-12-01 10:30,1,4.244,4.303,4.244,4.303,3
20110601|2010-12-01 11:00,1,4.293,4.293,4.265,4.265,2
20110601|2010-12-01 11:30,1,4.27,4.286,4.264,4.286,5
20110601|2010-12-01 12:00,1,4.289,4.309,4.287,4.302,16
20110601|2010-12-01 13:00,1,4.255,4.279,4.255,4.279,5
20110601|2010-12-01 13:30,1,4.282,4.293,4.282,4.293,5
20110601|2010-12-01 14:00,1,4.287,4.287,4.287,4.287,1
20110601|2010-12-01 14:30,1,4.294,4.294,4.294,4.294,2
20110601|2010-12-01 22:30,2,4.292,4.292,4.292,4.292,1
20110601|2010-12-01 23:00,2,4.292,4.292,4.292,4.292,1
20110601|2010-12-02 05:00,2,4.322,4.322,4.322,4.322,1
20110601|2010-12-02 05:30,2,4.325,4.325,4.325,4.325,1
20110601|2010-12-02 06:00,2,4.34,4.34,4.34,4.34,1
20110601|2010-12-02 07:00,2,4.342,4.342,4.342,4.342,7
20110601|2010-12-02 07:30,2,4.337,4.356,4.337,4.354,3
20110601|2010-12-02 08:00,2,4.334,4.345,4.301,4.301,48
20110601|2010-12-02 08:30,2,4.32,4.32,4.32,4.32,2
20110601|2010-12-02 09:00,2,4.321,4.342,4.318,4.342,14
20110601|2010-12-02 09:30,2,4.294,4.327,4.294,4.295,25
20110601|2010-12-02 10:00,2,4.3,4.31,4.3,4.31,6
20110601|2010-12-02 10:30,2,4.279,4.279,4.24,4.251,8
20110601|2010-12-02 11:00,2,4.24,4.251,4.24,4.251,4
20110601|2010-12-02 11:30,2,4.261,4.272,4.249,4.249,3
20110601|2010-12-02 12:00,2,4.249,4.258,4.248,4.256,25
20110601|2010-12-02 12:30,2,4.281,4.291,4.27,4.289,9
20110601|2010-12-02 13:00,2,4.32,4.36,4.32,4.349,29
20110601|2010-12-02 13:30,2,4.34,4.344,4.329,4.329,83
20110601|2010-12-02 14:00,2,4.335,4.335,4.331,4.331,2
20110601|2010-12-02 17:30,3,4.355,4.355,4.355,4.355,1
20110601|2010-12-03 01:00,3,4.341,4.341,4.341,4.341,2
20110601|2010-12-03 02:30,3,4.34,4.34,4.34,4.34,10
20110601|2010-12-03 07:00,3,4.327,4.327,4.327,4.327,1
20110601|2010-12-03 07:30,3,4.333,4.333,4.325,4.325,11
20110601|2010-12-03 08:00,3,4.335,4.367,4.335,4.353,35
20110601|2010-12-03 08:30,3,4.367,4.38,4.367,4.379,6
20110601|2010-12-03 09:00,3,4.381,4.381,4.378,4.378,12
20110601|2010-12-03 09:30,3,4.372,4.372,4.372,4.372,2
20110601|2010-12-03 10:00,3,4.342,4.342,4.334,4.335,8
20110601|2010-12-03 10:30,3,4.323,4.323,4.323,4.323,1
20110601|2010-12-03 11:00,3,4.332,4.332,4.332,4.332,1
20110601|2010-12-03 11:30,3,4.33,4.336,4.324,4.324,6
20110601|2010-12-03 12:00,3,4.331,4.331,4.323,4.331,28
20110601|2010-12-03 12:30,3,4.323,4.36,4.323,4.36,19
20110601|2010-12-03 13:00,3,4.361,4.374,4.358,4.368,31
20110601|2010-12-03 13:30,3,4.364,4.364,4.364,4.364,4
20110601|2010-12-05 20:30,6,4.425,4.425,4.425,4.425,1
20110601|2010-12-06 05:00,6,4.395,4.395,4.395,4.395,3
20110601|2010-12-06 05:30,6,4.392,4.4,4.392,4.4,18
20110601|2010-12-06 06:00,6,4.4,4.4,4.4,4.4,4
20110601|2010-12-06 07:00,6,4.42,4.43,4.42,4.43,6
20110601|2010-12-06 07:30,6,4.424,4.431,4.424,4.425,4
20110601|2010-12-06 08:00,6,4.45,4.464,4.442,4.442,52
20110601|2010-12-06 08:30,6,4.436,4.436,4.436,4.436,1
20110601|2010-12-06 09:00,6,4.448,4.466,4.448,4.466,30
20110601|2010-12-06 09:30,6,4.463,4.464,4.444,4.444,16
20110601|2010-12-06 10:00,6,4.436,4.458,4.436,4.458,43
20110601|2010-12-06 10:30,6,4.458,4.483,4.456,4.462,34
20110601|2010-12-06 11:00,6,4.459,4.459,4.437,4.443,58
20110601|2010-12-06 11:30,6,4.441,4.45,4.434,4.436,36
20110601|2010-12-06 12:00,6,4.45,4.45,4.45,4.45,4
20110601|2010-12-06 12:30,6,4.459,4.496,4.456,4.496,27
20110601|2010-12-06 13:00,6,4.489,4.493,4.461,4.474,146
20110601|2010-12-06 14:00,6,4.47,4.47,4.47,4.47,1
20110601|2010-12-06 15:00,6,4.477,4.477,4.477,4.477,7
20110601|2010-12-06 15:30,6,4.479,4.479,4.479,4.479,1
20110601|2010-12-06 23:00,7,4.468,4.468,4.468,4.468,1
20110601|2010-12-07 06:30,7,4.495,4.495,4.495,4.495,2
20110601|2010-12-07 07:00,7,4.482,4.49,4.482,4.485,16
20110601|2010-12-07 07:30,7,4.479,4.484,4.479,4.483,10
20110601|2010-12-07 08:00,7,4.467,4.477,4.465,4.472,95
20110601|2010-12-07 08:30,7,4.485,4.489,4.474,4.474,11
20110601|2010-12-07 09:00,7,4.475,4.475,4.475,4.475,20
20110601|2010-12-07 09:30,7,4.485,4.489,4.48,4.489,14
20110601|2010-12-07 10:00,7,4.484,4.487,4.483,4.487,5
20110601|2010-12-07 10:30,7,4.492,4.508,4.489,4.494,44
20110601|2010-12-07 11:00,7,4.499,4.499,4.439,4.439,72
20110601|2010-12-07 11:30,7,4.44,4.445,4.425,4.445,49
20110601|2010-12-07 12:00,7,4.445,4.452,4.429,4.429,24
20110601|2010-12-07 12:30,7,4.407,4.425,4.396,4.396,28
20110601|2010-12-07 13:00,7,4.413,4.421,4.407,4.413,46
20110601|2010-12-07 15:00,7,4.424,4.424,4.414,4.414,2
20110601|2010-12-07 15:30,7,4.412,4.412,4.412,4.412,1
20110601|2010-12-08 01:00,8,4.43,4.43,4.43,4.43,2
20110601|2010-12-08 07:00,8,4.479,4.48,4.476,4.476,3
20110601|2010-12-08 07:30,8,4.47,4.489,4.47,4.483,8
20110601|2010-12-08 08:00,8,4.485,4.541,4.485,4.53,54
20110601|2010-12-08 08:30,8,4.523,4.532,4.505,4.505,19
20110601|2010-12-08 09:00,8,4.509,4.525,4.509,4.525,4
20110601|2010-12-08 09:30,8,4.511,4.519,4.511,4.519,5
20110601|2010-12-08 10:00,8,4.514,4.514,4.51,4.51,5
20110601|2010-12-08 10:30,8,4.533,4.533,4.514,4.514,5
20110601|2010-12-08 11:00,8,4.532,4.532,4.519,4.526,23
20110601|2010-12-08 11:30,8,4.524,4.537,4.524,4.537,12
20110601|2010-12-08 12:00,8,4.531,4.539,4.531,4.539,45
20110601|2010-12-08 13:00,8,4.53,4.58,4.53,4.577,210
20110601|2010-12-08 13:30,8,4.576,4.576,4.573,4.576,16
20110601|2010-12-08 14:00,8,4.565,4.566,4.557,4.557,34
20110601|2010-12-08 14:30,8,4.567,4.567,4.567,4.567,1
20110601|2010-12-08 15:00,8,4.56,4.56,4.56,4.56,1
20110601|2010-12-08 22:00,9,4.578,4.578,4.578,4.578,1
20110601|2010-12-09 07:30,9,4.553,4.553,4.552,4.552,4
20110601|2010-12-09 08:00,9,4.563,4.563,4.527,4.528,38
20110601|2010-12-09 08:30,9,4.533,4.55,4.53,4.546,44
20110601|2010-12-09 09:00,9,4.551,4.562,4.551,4.562,14
20110601|2010-12-09 09:30,9,4.562,4.562,4.512,4.536,68
20110601|2010-12-09 10:00,9,4.544,4.544,4.52,4.52,14
20110601|2010-12-09 10:30,9,4.481,4.501,4.481,4.488,30
20110601|2010-12-09 11:00,9,4.489,4.491,4.462,4.465,20
20110601|2010-12-09 11:30,9,4.466,4.47,4.457,4.462,40
20110601|2010-12-09 12:00,9,4.458,4.468,4.45,4.45,5
20110601|2010-12-09 12:30,9,4.462,4.463,4.434,4.437,5
20110601|2010-12-09 13:00,9,4.446,4.446,4.446,4.446,6
20110601|2010-12-09 13:30,9,4.438,4.447,4.438,4.447,14
20110601|2010-12-09 14:00,9,4.444,4.444,4.441,4.441,10
20110601|2010-12-09 15:00,9,4.432,4.432,4.43,4.43,8
20110601|2010-12-09 20:30,10,4.452,4.452,4.452,4.452,1
20110601|2010-12-10 06:30,10,4.426,4.426,4.426,4.426,1
20110601|2010-12-10 07:30,10,4.4,4.418,4.4,4.418,2
20110601|2010-12-10 08:00,10,4.402,4.402,4.382,4.382,12
20110601|2010-12-10 08:30,10,4.414,4.418,4.412,4.412,9
20110601|2010-12-10 09:00,10,4.4,4.409,4.38,4.38,18
20110601|2010-12-10 10:00,10,4.411,4.422,4.405,4.416,22
20110601|2010-12-10 10:30,10,4.419,4.421,4.411,4.411,6
20110601|2010-12-10 11:00,10,4.446,4.464,4.437,4.462,8
20110601|2010-12-10 11:30,10,4.461,4.475,4.459,4.459,9
20110601|2010-12-10 12:00,10,4.455,4.458,4.439,4.439,10
20110601|2010-12-10 12:30,10,4.434,4.434,4.426,4.426,28
20110601|2010-12-10 13:00,10,4.444,4.45,4.425,4.44,97
20110601|2010-12-10 13:30,10,4.448,4.448,4.448,4.448,1
20110601|2010-12-12 19:00,13,4.506,4.506,4.506,4.506,1
20110601|2010-12-13 06:30,13,4.52,4.52,4.52,4.52,1
20110601|2010-12-13 07:00,13,4.519,4.546,4.517,4.535,118
20110601|2010-12-13 07:30,13,4.522,4.524,4.514,4.514,5
20110601|2010-12-13 08:00,13,4.517,4.521,4.499,4.5,51
20110601|2010-12-13 08:30,13,4.513,4.513,4.458,4.465,87
20110601|2010-12-13 09:00,13,4.458,4.468,4.442,4.442,51
20110601|2010-12-13 09:30,13,4.425,4.426,4.397,4.399,37
20110601|2010-12-13 10:00,13,4.37,4.396,4.36,4.396,22
20110601|2010-12-13 10:30,13,4.412,4.444,4.412,4.431,43
20110601|2010-12-13 11:00,13,4.428,4.448,4.409,4.409,8
20110601|2010-12-13 11:30,13,4.403,4.407,4.396,4.407,7
20110601|2010-12-13 12:00,13,4.426,4.426,4.426,4.426,1
20110601|2010-12-13 12:30,13,4.455,4.455,4.44,4.447,87
20110601|2010-12-13 13:00,13,4.447,4.459,4.447,4.453,16
20110601|2010-12-13 13:30,13,4.45,4.45,4.45,4.45,11
20110601|2010-12-13 14:00,13,4.452,4.452,4.452,4.452,1
20110601|2010-12-13 14:30,13,4.446,4.446,4.446,4.446,3
20110601|2010-12-13 15:30,13,4.46,4.46,4.46,4.46,1
20110601|2010-12-13 19:30,14,4.449,4.449,4.449,4.449,1
20110601|2010-12-14 06:30,14,4.419,4.425,4.419,4.425,40
20110601|2010-12-14 07:00,14,4.425,4.435,4.409,4.431,110
20110601|2010-12-14 07:30,14,4.426,4.43,4.404,4.407,142
20110601|2010-12-14 08:00,14,4.406,4.406,4.382,4.382,261
20110601|2010-12-14 08:30,14,4.389,4.404,4.389,4.401,5
20110601|2010-12-14 09:00,14,4.404,4.404,4.388,4.388,8
20110601|2010-12-14 09:30,14,4.383,4.387,4.38,4.385,39
20110601|2010-12-14 10:00,14,4.385,4.385,4.376,4.376,7
20110601|2010-12-14 10:30,14,4.384,4.396,4.344,4.349,89
20110601|2010-12-14 11:00,14,4.336,4.342,4.329,4.329,17
20110601|2010-12-14 11:30,14,4.336,4.34,4.33,4.337,52
20110601|2010-12-14 12:00,14,4.34,4.345,4.34,4.345,14
20110601|2010-12-14 12:30,14,4.35,4.35,4.35,4.35,1
20110601|2010-12-14 13:00,14,4.325,4.33,4.316,4.317,57
20110601|2010-12-14 13:30,14,4.318,4.325,4.313,4.325,18
20110601|2010-12-14 14:00,14,4.328,4.328,4.326,4.327,5
20110601|2010-12-14 14:30,14,4.32,4.323,4.32,4.323,4
20110601|2010-12-14 15:30,14,4.329,4.329,4.329,4.329,1
20110601|2010-12-14 19:00,15,4.297,4.297,4.297,4.297,1
20110601|2010-12-15 06:30,15,4.295,4.295,4.291,4.291,4
20110601|2010-12-15 07:00,15,4.295,4.303,4.295,4.303,2
20110601|2010-12-15 07:30,15,4.295,4.295,4.286,4.287,5
20110601|2010-12-15 08:00,15,4.294,4.321,4.294,4.321,18
20110601|2010-12-15 08:30,15,4.314,4.314,4.298,4.298,17
20110601|2010-12-15 09:00,15,4.296,4.303,4.296,4.303,30
20110601|2010-12-15 09:30,15,4.298,4.305,4.294,4.295,18
20110601|2010-12-15 10:00,15,4.29,4.29,4.277,4.289,45
20110601|2010-12-15 10:30,15,4.305,4.31,4.302,4.31,9
20110601|2010-12-15 11:00,15,4.302,4.302,4.3,4.3,2
20110601|2010-12-15 11:30,15,4.288,4.289,4.288,4.289,2
20110601|2010-12-15 12:00,15,4.283,4.283,4.283,4.283,1
20110601|2010-12-15 12:30,15,4.277,4.278,4.277,4.278,9
20110601|2010-12-15 13:00,15,4.293,4.299,4.288,4.296,29
20110601|2010-12-15 13:30,15,4.294,4.3,4.292,4.299,30
20110601|2010-12-15 14:00,15,4.306,4.306,4.305,4.305,7
20110601|2010-12-15 14:30,15,4.3,4.302,4.299,4.302,5
20110601|2010-12-15 19:00,16,4.294,4.294,4.294,4.294,2
20110601|2010-12-16 06:00,16,4.239,4.239,4.239,4.239,2
20110601|2010-12-16 06:30,16,4.244,4.244,4.244,4.244,3
20110601|2010-12-16 07:00,16,4.241,4.241,4.241,4.241,3
20110601|2010-12-16 07:30,16,4.255,4.259,4.253,4.259,6
20110601|2010-12-16 08:00,16,4.242,4.242,4.233,4.233,20
20110601|2010-12-16 08:30,16,4.24,4.245,4.24,4.245,7
20110601|2010-12-16 09:00,16,4.244,4.248,4.236,4.245,32
20110601|2010-12-16 09:30,16,4.236,4.236,4.154,4.172,164
20110601|2010-12-16 10:00,16,4.169,4.175,4.148,4.152,69
20110601|2010-12-16 10:30,16,4.151,4.176,4.151,4.176,160
20110601|2010-12-16 11:00,16,4.157,4.158,4.151,4.158,29
20110601|2010-12-16 11:30,16,4.151,4.151,4.148,4.148,14
20110601|2010-12-16 12:00,16,4.162,4.162,4.162,4.162,7
20110601|2010-12-16 12:30,16,4.168,4.176,4.168,4.171,20
20110601|2010-12-16 13:00,16,4.172,4.172,4.157,4.157,33
20110601|2010-12-16 13:30,16,4.151,4.158,4.148,4.155,9
20110601|2010-12-16 14:00,16,4.148,4.151,4.148,4.151,10
20110601|2010-12-16 15:00,16,4.14,4.14,4.14,4.14,1
20110601|2010-12-16 15:30,16,4.141,4.141,4.133,4.135,3
20110601|2010-12-16 19:00,17,4.13,4.13,4.127,4.127,2
20110601|2010-12-17 06:30,17,4.103,4.103,4.103,4.103,1
20110601|2010-12-17 07:30,17,4.093,4.106,4.078,4.105,37
20110601|2010-12-17 08:00,17,4.109,4.141,4.109,4.135,13
20110601|2010-12-17 08:30,17,4.147,4.149,4.141,4.144,26
20110601|2010-12-17 09:00,17,4.147,4.164,4.146,4.157,15
20110601|2010-12-17 09:30,17,4.156,4.164,4.151,4.162,39
20110601|2010-12-17 10:00,17,4.162,4.162,4.142,4.152,24
20110601|2010-12-17 10:30,17,4.172,4.175,4.161,4.173,11
20110601|2010-12-17 11:00,17,4.188,4.2,4.185,4.2,29
20110601|2010-12-17 11:30,17,4.2,4.216,4.2,4.208,30
20110601|2010-12-17 12:00,17,4.205,4.215,4.2,4.2,3
20110601|2010-12-17 12:30,17,4.208,4.208,4.194,4.194,7
20110601|2010-12-17 13:00,17,4.199,4.199,4.181,4.189,102
20110601|2010-12-17 13:30,17,4.189,4.197,4.187,4.193,14
20110601|2010-12-17 14:00,17,4.2,4.2,4.195,4.195,2
20110601|2010-12-17 14:30,17,4.193,4.194,4.193,4.194,2
20110601|2010-12-17 15:00,17,4.188,4.188,4.183,4.183,10
20110601|2010-12-19 20:00,20,4.142,4.142,4.142,4.142,1
20110601|2010-12-20 02:00,20,4.159,4.159,4.159,4.159,2
20110601|2010-12-20 02:30,20,4.149,4.149,4.149,4.149,2
20110601|2010-12-20 07:30,20,4.24,4.24,4.22,4.22,3
20110601|2010-12-20 08:00,20,4.205,4.214,4.205,4.212,9
20110601|2010-12-20 09:00,20,4.213,4.213,4.184,4.199,32
20110601|2010-12-20 09:30,20,4.196,4.205,4.195,4.204,27
20110601|2010-12-20 10:00,20,4.208,4.208,4.208,4.208,6
20110601|2010-12-20 10:30,20,4.234,4.25,4.234,4.247,7
20110601|2010-12-20 11:00,20,4.235,4.259,4.235,4.25,20
20110601|2010-12-20 11:30,20,4.246,4.251,4.246,4.251,7
20110601|2010-12-20 12:00,20,4.273,4.277,4.261,4.262,11
20110601|2010-12-20 12:30,20,4.254,4.272,4.25,4.272,17
20110601|2010-12-20 13:00,20,4.266,4.342,4.266,4.342,29
20110601|2010-12-20 13:30,20,4.338,4.35,4.338,4.35,13
20110601|2010-12-20 14:00,20,4.351,4.351,4.35,4.35,8
20110601|2010-12-20 14:30,20,4.348,4.348,4.348,4.348,1
20110601|2010-12-20 16:00,20,4.345,4.345,4.345,4.345,1
20110601|2010-12-21 06:30,21,4.314,4.314,4.314,4.314,1
20110601|2010-12-21 07:30,21,4.31,4.31,4.286,4.286,9
20110601|2010-12-21 08:00,21,4.288,4.288,4.252,4.259,84
20110601|2010-12-21 08:30,21,4.275,4.277,4.265,4.268,43
20110601|2010-12-21 09:00,21,4.273,4.283,4.273,4.283,6
20110601|2010-12-21 09:30,21,4.265,4.274,4.265,4.274,29
20110601|2010-12-21 10:00,21,4.273,4.276,4.272,4.272,20
20110601|2010-12-21 10:30,21,4.271,4.271,4.249,4.262,37
20110601|2010-12-21 11:00,21,4.256,4.256,4.233,4.233,34
20110601|2010-12-21 11:30,21,4.25,4.25,4.239,4.24,6
20110601|2010-12-21 12:30,21,4.24,4.24,4.222,4.225,97
20110601|2010-12-21 13:00,21,4.224,4.224,4.193,4.198,43
20110601|2010-12-21 15:30,21,4.213,4.213,4.213,4.213,1
20110601|2010-12-21 22:00,22,4.196,4.196,4.196,4.196,1
20110601|2010-12-22 06:00,22,4.161,4.161,4.161,4.161,2
20110601|2010-12-22 07:00,22,4.159,4.177,4.159,4.167,9
20110601|2010-12-22 07:30,22,4.164,4.164,4.159,4.16,10
20110601|2010-12-22 08:00,22,4.165,4.188,4.159,4.159,69
20110601|2010-12-22 08:30,22,4.156,4.156,4.128,4.129,86
20110601|2010-12-22 09:00,22,4.129,4.145,4.129,4.14,52
20110601|2010-12-22 09:30,22,4.132,4.145,4.126,4.14,73
20110601|2010-12-22 10:00,22,4.14,4.155,4.137,4.155,61
20110601|2010-12-22 10:30,22,4.17,4.2,4.17,4.2,25
20110601|2010-12-22 11:00,22,4.203,4.229,4.203,4.229,12
20110601|2010-12-22 11:30,22,4.215,4.219,4.212,4.219,3
20110601|2010-12-22 12:00,22,4.211,4.227,4.211,4.226,11
20110601|2010-12-22 12:30,22,4.23,4.266,4.23,4.266,10
20110601|2010-12-22 13:00,22,4.272,4.276,4.259,4.276,27
20110601|2010-12-22 13:30,22,4.268,4.268,4.255,4.255,5
20110601|2010-12-23 06:30,23,4.222,4.226,4.222,4.226,12
20110601|2010-12-23 07:00,23,4.217,4.242,4.217,4.242,2
20110601|2010-12-23 07:30,23,4.233,4.236,4.232,4.232,4
20110601|2010-12-23 08:00,23,4.233,4.236,4.214,4.236,62
20110601|2010-12-23 08:30,23,4.233,4.233,4.223,4.227,44
20110601|2010-12-23 09:00,23,4.227,4.231,4.221,4.224,85
20110601|2010-12-23 09:30,23,4.195,4.258,4.195,4.247,59
20110601|2010-12-23 10:00,23,4.237,4.255,4.235,4.255,23
20110601|2010-12-23 10:30,23,4.237,4.24,4.237,4.24,5
20110601|2010-12-23 12:00,23,4.249,4.255,4.242,4.242,10
20110601|2010-12-23 12:30,23,4.243,4.243,4.227,4.227,15
20110601|2010-12-23 13:00,23,4.225,4.225,4.225,4.225,1
20110601|2010-12-23 13:30,23,4.224,4.224,4.224,4.224,1
20110601|2010-12-26 23:30,27,4.202,4.202,4.202,4.202,1
20110601|2010-12-27 06:00,27,4.178,4.178,4.177,4.177,29
20110601|2010-12-27 06:30,27,4.187,4.189,4.187,4.189,10
20110601|2010-12-27 07:00,27,4.186,4.187,4.179,4.18,7
20110601|2010-12-27 08:00,27,4.209,4.217,4.196,4.196,40
20110601|2010-12-27 08:30,27,4.195,4.195,4.178,4.18,44
20110601|2010-12-27 09:00,27,4.178,4.184,4.178,4.181,53
20110601|2010-12-27 09:30,27,4.185,4.186,4.183,4.186,26
20110601|2010-12-27 10:00,27,4.177,4.193,4.177,4.181,47
20110601|2010-12-27 10:30,27,4.182,4.185,4.178,4.184,62
20110601|2010-12-27 12:30,27,4.188,4.192,4.187,4.192,77
20110601|2010-12-27 13:00,27,4.198,4.242,4.198,4.242,4
20110601|2010-12-27 13:30,27,4.25,4.252,4.249,4.252,12
20110601|2010-12-27 15:00,27,4.23,4.23,4.229,4.229,2
20110601|2010-12-27 15:30,27,4.237,4.237,4.237,4.237,3
20110601|2010-12-27 22:30,28,4.23,4.23,4.23,4.23,2
20110601|2010-12-28 05:30,28,4.235,4.235,4.235,4.235,1
20110601|2010-12-28 07:30,28,4.235,4.261,4.235,4.261,6
20110601|2010-12-28 08:00,28,4.272,4.272,4.259,4.26,31
20110601|2010-12-28 08:30,28,4.253,4.253,4.246,4.246,8
20110601|2010-12-28 09:00,28,4.249,4.254,4.249,4.254,2
20110601|2010-12-28 09:30,28,4.259,4.259,4.252,4.252,16
20110601|2010-12-28 10:00,28,4.253,4.26,4.253,4.254,30
20110601|2010-12-28 10:30,28,4.262,4.273,4.26,4.273,5
20110601|2010-12-28 11:00,28,4.282,4.358,4.282,4.352,65
20110601|2010-12-28 11:30,28,4.353,4.372,4.351,4.372,19
20110601|2010-12-28 12:00,28,4.371,4.371,4.359,4.359,19
20110601|2010-12-28 12:30,28,4.35,4.365,4.314,4.314,14
20110601|2010-12-28 13:00,28,4.338,4.353,4.338,4.349,30
20110601|2010-12-28 13:30,28,4.351,4.351,4.351,4.351,2
20110601|2010-12-28 15:30,28,4.348,4.348,4.348,4.348,1
20110601|2010-12-29 07:30,29,4.344,4.346,4.344,4.345,11
20110601|2010-12-29 08:00,29,4.363,4.363,4.34,4.351,25
20110601|2010-12-29 08:30,29,4.326,4.326,4.296,4.306,11
20110601|2010-12-29 09:00,29,4.311,4.325,4.306,4.325,19
20110601|2010-12-29 09:30,29,4.318,4.327,4.31,4.327,3
20110601|2010-12-29 10:00,29,4.345,4.345,4.341,4.341,3
20110601|2010-12-29 10:30,29,4.345,4.345,4.321,4.334,14
20110601|2010-12-29 11:00,29,4.32,4.32,4.319,4.319,7
20110601|2010-12-29 11:30,29,4.35,4.35,4.35,4.35,1
20110601|2010-12-29 12:00,29,4.337,4.337,4.333,4.336,7
20110601|2010-12-29 12:30,29,4.34,4.349,4.34,4.349,3
20110601|2010-12-29 13:00,29,4.345,4.362,4.345,4.362,19
20110601|2010-12-29 14:30,29,4.364,4.365,4.364,4.365,7
20110601|2010-12-29 15:30,29,4.371,4.371,4.371,4.371,9
20110601|2010-12-29 16:00,29,4.382,4.382,4.382,4.382,1
20110601|2010-12-30 05:00,30,4.404,4.404,4.404,4.404,10
20110601|2010-12-30 05:30,30,4.404,4.404,4.404,4.404,40
20110601|2010-12-30 06:30,30,4.417,4.429,4.417,4.429,3
20110601|2010-12-30 07:00,30,4.424,4.424,4.415,4.415,4
20110601|2010-12-30 08:00,30,4.402,4.429,4.391,4.413,78
20110601|2010-12-30 08:30,30,4.395,4.409,4.395,4.402,31
20110601|2010-12-30 09:00,30,4.4,4.403,4.395,4.4,15
20110601|2010-12-30 09:30,30,4.35,4.388,4.35,4.376,14
20110601|2010-12-30 10:00,30,4.375,4.375,4.323,4.323,111
20110601|2010-12-30 10:30,30,4.318,4.335,4.318,4.329,17
20110601|2010-12-30 12:00,30,4.34,4.34,4.339,4.339,6
20110601|2010-12-30 12:30,30,4.336,4.336,4.33,4.335,10
20110601|2010-12-30 13:00,30,4.355,4.411,4.352,4.409,118
20110601|2010-12-30 13:30,30,4.409,4.409,4.409,4.409,1
20110601|2010-12-30 14:30,30,4.387,4.387,4.382,4.385,14
20110601|2010-12-30 15:00,30,4.385,4.385,4.385,4.385,4
20110601|2010-12-30 15:30,30,4.399,4.4,4.399,4.4,9
20110601|2010-12-30 23:30,31,4.376,4.376,4.376,4.376,1
20110601|2010-12-31 05:00,31,4.42,4.42,4.42,4.42,10
20110601|2010-12-31 06:30,31,4.425,4.425,4.425,4.425,10
20110601|2010-12-31 08:00,31,4.424,4.436,4.42,4.433,31
20110601|2010-12-31 08:30,31,4.41,4.429,4.41,4.428,9
20110601|2010-12-31 09:00,31,4.431,4.432,4.431,4.432,4
20110601|2010-12-31 09:30,31,4.438,4.462,4.436,4.462,4
20110601|2010-12-31 10:00,31,4.459,4.495,4.459,4.495,11
20110601|2010-12-31 10:30,31,4.497,4.497,4.465,4.478,41
20110601|2010-12-31 11:30,31,4.466,4.466,4.455,4.455,4
20110601|2010-12-31 12:00,31,4.458,4.458,4.458,4.458,1
20110601|2010-12-31 12:30,31,4.473,4.473,4.473,4.473,1
20110601|2010-12-31 13:00,31,4.482,4.485,4.465,4.474,22
20110601|2010-12-31 13:30,31,4.47,4.476,4.466,4.466,7
20110601|2011-01-02 17:00,3,4.546,4.546,4.546,4.546,1
20110601|2011-01-02 19:30,3,4.572,4.581,4.572,4.581,5
20110601|2011-01-02 20:30,3,4.575,4.575,4.575,4.575,1
20110601|2011-01-02 21:00,3,4.578,4.58,4.578,4.58,2
20110601|2011-01-02 21:30,3,4.58,4.58,4.58,4.58,1
20110601|2011-01-03 00:30,3,4.58,4.58,4.58,4.58,1
20110601|2011-01-03 01:00,3,4.597,4.6,4.597,4.598,19
20110601|2011-01-03 01:30,3,4.589,4.589,4.585,4.585,3
20110601|2011-01-03 05:00,3,4.57,4.57,4.57,4.57,5
20110601|2011-01-03 06:00,3,4.589,4.589,4.589,4.589,3
20110601|2011-01-03 07:00,3,4.602,4.615,4.587,4.587,12
20110601|2011-01-03 07:30,3,4.596,4.596,4.586,4.586,5
20110601|2011-01-03 08:00,3,4.589,4.609,4.585,4.597,73
20110601|2011-01-03 08:30,3,4.587,4.598,4.569,4.569,46
20110601|2011-01-03 09:00,3,4.579,4.583,4.55,4.581,87
20110601|2011-01-03 09:30,3,4.594,4.599,4.589,4.598,13
20110601|2011-01-03 10:00,3,4.599,4.599,4.579,4.59,15
20110601|2011-01-03 10:30,3,4.594,4.603,4.585,4.603,62
20110601|2011-01-03 11:00,3,4.614,4.615,4.59,4.609,24
20110601|2011-01-03 11:30,3,4.609,4.61,4.609,4.61,11
20110601|2011-01-03 12:00,3,4.611,4.625,4.606,4.625,21
20110601|2011-01-03 12:30,3,4.621,4.655,4.61,4.646,103
20110601|2011-01-03 13:00,3,4.647,4.647,4.611,4.638,63
20110601|2011-01-03 13:30,3,4.63,4.63,4.623,4.623,7
20110601|2011-01-03 14:00,3,4.625,4.633,4.624,4.633,21
20110601|2011-01-03 14:30,3,4.617,4.627,4.617,4.627,7
20110601|2011-01-03 15:30,3,4.63,4.639,4.63,4.639,9
20110601|2011-01-03 19:00,4,4.628,4.628,4.628,4.628,1
20110601|2011-01-03 22:30,4,4.66,4.66,4.66,4.66,2
20110601|2011-01-03 23:30,4,4.646,4.646,4.645,4.645,4
20110601|2011-01-04 00:00,4,4.64,4.64,4.64,4.64,23
20110601|2011-01-04 01:30,4,4.64,4.64,4.64,4.64,3
20110601|2011-01-04 02:00,4,4.638,4.638,4.638,4.638,2
20110601|2011-01-04 02:30,4,4.64,4.64,4.64,4.64,20
20110601|2011-01-04 03:30,4,4.66,4.66,4.66,4.66,3
20110601|2011-01-04 04:00,4,4.658,4.658,4.658,4.658,1
20110601|2011-01-04 05:00,4,4.666,4.666,4.666,4.666,3
20110601|2011-01-04 05:30,4,4.668,4.668,4.668,4.668,8
20110601|2011-01-04 06:00,4,4.668,4.668,4.668,4.668,17
20110601|2011-01-04 06:30,4,4.691,4.691,4.691,4.691,1
20110601|2011-01-04 07:00,4,4.669,4.673,4.667,4.669,4
20110601|2011-01-04 07:30,4,4.633,4.651,4.615,4.651,52
20110601|2011-01-04 08:00,4,4.649,4.659,4.637,4.653,72
20110601|2011-01-04 08:30,4,4.637,4.637,4.596,4.616,46
20110601|2011-01-04 09:00,4,4.612,4.612,4.582,4.582,24
20110601|2011-01-04 09:30,4,4.57,4.584,4.56,4.584,59
20110601|2011-01-04 10:00,4,4.586,4.603,4.586,4.603,16
20110601|2011-01-04 10:30,4,4.619,4.62,4.592,4.603,63
20110601|2011-01-04 11:00,4,4.608,4.62,4.602,4.602,122
20110601|2011-01-04 11:30,4,4.607,4.608,4.589,4.603,45
20110601|2011-01-04 12:00,4,4.612,4.613,4.607,4.613,6
20110601|2011-01-04 12:30,4,4.615,4.63,4.615,4.624,30
20110601|2011-01-04 13:00,4,4.644,4.656,4.617,4.654,41
20110601|2011-01-04 13:30,4,4.647,4.648,4.637,4.64,31
20110601|2011-01-04 14:00,4,4.633,4.633,4.612,4.612,9
20110601|2011-01-04 14:30,4,4.6,4.6,4.593,4.593,11
20110601|2011-01-04 15:00,4,4.596,4.604,4.596,4.604,4
20110601|2011-01-04 15:30,4,4.593,4.593,4.593,4.593,1
20110601|2011-01-04 16:00,4,4.597,4.597,4.597,4.597,1
20110601|2011-01-04 19:30,5,4.595,4.595,4.595,4.595,1
20110601|2011-01-05 06:00,5,4.608,4.608,4.608,4.608,1
20110601|2011-01-05 07:00,5,4.596,4.596,4.561,4.561,13
20110601|2011-01-05 07:30,5,4.545,4.57,4.538,4.538,14
20110601|2011-01-05 08:00,5,4.54,4.568,4.54,4.559,90
20110601|2011-01-05 08:30,5,4.557,4.575,4.557,4.573,10
20110601|2011-01-05 09:00,5,4.58,4.585,4.57,4.57,26
20110601|2011-01-05 09:30,5,4.573,4.578,4.57,4.57,17
20110601|2011-01-05 10:00,5,4.573,4.573,4.504,4.505,51
20110601|2011-01-05 10:30,5,4.494,4.501,4.474,4.485,34
20110601|2011-01-05 11:00,5,4.468,4.496,4.468,4.493,29
20110601|2011-01-05 11:30,5,4.485,4.489,4.477,4.485,27
20110601|2011-01-05 12:00,5,4.502,4.502,4.499,4.501,3
20110601|2011-01-05 12:30,5,4.514,4.514,4.498,4.498,2
20110601|2011-01-05 13:00,5,4.488,4.489,4.476,4.481,18
20110601|2011-01-05 13:30,5,4.476,4.476,4.468,4.468,19
20110601|2011-01-05 14:00,5,4.466,4.466,4.466,4.466,1
20110601|2011-01-05 15:30,5,4.48,4.48,4.48,4.48,3
20110601|2011-01-05 19:00,6,4.512,4.512,4.512,4.512,2
20110601|2011-01-06 06:30,6,4.533,4.533,4.533,4.533,1
20110601|2011-01-06 07:00,6,4.511,4.537,4.51,4.537,15
20110601|2011-01-06 07:30,6,4.512,4.512,4.512,4.512,5
20110601|2011-01-06 08:00,6,4.516,4.542,4.514,4.532,80
20110601|2011-01-06 08:30,6,4.507,4.507,4.489,4.489,23
20110601|2011-01-06 09:00,6,4.501,4.501,4.467,4.467,22
20110601|2011-01-06 09:30,6,4.545,4.576,4.533,4.552,115
20110601|2011-01-06 10:00,6,4.571,4.571,4.551,4.567,12
20110601|2011-01-06 10:30,6,4.588,4.594,4.538,4.56,16
20110601|2011-01-06 11:00,6,4.548,4.548,4.469,4.481,82
20110601|2011-01-06 11:30,6,4.484,4.485,4.474,4.474,3
20110601|2011-01-06 12:00,6,4.446,4.446,4.415,4.423,46
20110601|2011-01-06 12:30,6,4.436,4.436,4.4,4.414,22
20110601|2011-01-06 13:00,6,4.468,4.468,4.454,4.455,16
20110601|2011-01-06 13:30,6,4.452,4.452,4.436,4.436,10
20110601|2011-01-06 14:30,6,4.437,4.437,4.418,4.418,17
20110601|2011-01-06 16:00,6,4.429,4.429,4.429,4.429,1
20110601|2011-01-07 06:30,7,4.424,4.424,4.421,4.421,4
20110601|2011-01-07 07:00,7,4.426,4.43,4.411,4.411,10
20110601|2011-01-07 07:30,7,4.42,4.444,4.42,4.444,25
20110601|2011-01-07 08:00,7,4.46,4.47,4.449,4.449,38
20110601|2011-01-07 08:30,7,4.444,4.446,4.422,4.446,28
20110601|2011-01-07 09:00,7,4.411,4.411,4.39,4.4,38
20110601|2011-01-07 09:30,7,4.4,4.425,4.4,4.421,24
20110601|2011-01-07 10:00,7,4.412,4.412,4.404,4.404,3
20110601|2011-01-07 10:30,7,4.393,4.404,4.377,4.404,49
20110601|2011-01-07 11:00,7,4.404,4.404,4.404,4.404,1
20110601|2011-01-07 11:30,7,4.37,4.404,4.365,4.404,38
20110601|2011-01-07 12:00,7,4.41,4.424,4.409,4.424,7
20110601|2011-01-07 12:30,7,4.415,4.46,4.415,4.453,12
20110601|2011-01-07 13:00,7,4.447,4.477,4.415,4.472,252
20110601|2011-01-07 13:30,7,4.473,4.478,4.47,4.475,105
20110601|2011-01-07 14:00,7,4.475,4.475,4.474,4.475,44
20110601|2011-01-07 14:30,7,4.478,4.478,4.478,4.478,1
20110601|2011-01-09 18:30,10,4.49,4.49,4.49,4.49,1
20110601|2011-01-10 01:30,10,4.475,4.475,4.475,4.475,1
20110601|2011-01-10 03:30,10,4.505,4.505,4.505,4.505,1
20110601|2011-01-10 07:00,10,4.466,4.466,4.453,4.453,29
20110601|2011-01-10 07:30,10,4.439,4.447,4.436,4.436,33
20110601|2011-01-10 08:00,10,4.433,4.436,4.415,4.433,55
20110601|2011-01-10 08:30,10,4.425,4.43,4.425,4.43,7
20110601|2011-01-10 09:00,10,4.416,4.421,4.415,4.421,13
20110601|2011-01-10 09:30,10,4.424,4.44,4.424,4.439,17
20110601|2011-01-10 10:00,10,4.427,4.436,4.415,4.415,31
20110601|2011-01-10 10:30,10,4.408,4.408,4.389,4.396,26
20110601|2011-01-10 11:00,10,4.407,4.408,4.395,4.395,11
20110601|2011-01-10 11:30,10,4.395,4.395,4.395,4.395,1
20110601|2011-01-10 12:00,10,4.433,4.435,4.433,4.435,2
20110601|2011-01-10 12:30,10,4.433,4.45,4.433,4.449,43
20110601|2011-01-10 13:00,10,4.45,4.474,4.439,4.474,169
20110601|2011-01-10 13:30,10,4.475,4.475,4.466,4.466,59
20110601|2011-01-10 14:00,10,4.467,4.467,4.449,4.449,10
20110601|2011-01-10 14:30,10,4.448,4.451,4.434,4.434,9
20110601|2011-01-10 23:30,11,4.427,4.427,4.427,4.427,1
20110601|2011-01-11 00:00,11,4.427,4.427,4.427,4.427,1
20110601|2011-01-11 06:30,11,4.457,4.457,4.457,4.457,1
20110601|2011-01-11 07:00,11,4.449,4.454,4.449,4.454,2
20110601|2011-01-11 07:30,11,4.435,4.443,4.435,4.443,13
20110601|2011-01-11 08:00,11,4.45,4.456,4.422,4.433,75
20110601|2011-01-11 08:30,11,4.425,4.428,4.412,4.425,93
20110601|2011-01-11 09:00,11,4.441,4.441,4.434,4.434,5
20110601|2011-01-11 09:30,11,4.446,4.446,4.44,4.443,17
20110601|2011-01-11 10:00,11,4.441,4.467,4.441,4.449,104
20110601|2011-01-11 10:30,11,4.463,4.497,4.463,4.476,153
20110601|2011-01-11 11:00,11,4.49,4.502,4.487,4.487,78
20110601|2011-01-11 11:30,11,4.509,4.517,4.509,4.511,36
20110601|2011-01-11 12:00,11,4.528,4.528,4.512,4.516,24
20110601|2011-01-11 12:30,11,4.528,4.535,4.505,4.535,67
20110601|2011-01-11 13:00,11,4.542,4.556,4.534,4.556,128
20110601|2011-01-11 13:30,11,4.554,4.556,4.55,4.552,44
20110601|2011-01-11 14:00,11,4.555,4.555,4.548,4.548,11
20110601|2011-01-11 14:30,11,4.559,4.559,4.559,4.559,1
20110601|2011-01-11 15:00,11,4.553,4.566,4.553,4.566,28
20110601|2011-01-11 15:30,11,4.565,4.565,4.565,4.565,1
20110601|2011-01-11 20:30,12,4.572,4.572,4.572,4.572,1
20110601|2011-01-11 23:00,12,4.548,4.548,4.548,4.548,1
20110601|2011-01-12 03:00,12,4.581,4.581,4.58,4.58,2
20110601|2011-01-12 04:30,12,4.595,4.595,4.595,4.595,1
20110601|2011-01-12 07:00,12,4.583,4.583,4.58,4.58,4
20110601|2011-01-12 07:30,12,4.579,4.582,4.578,4.582,9
20110601|2011-01-12 08:00,12,4.592,4.593,4.551,4.551,7
20110601|2011-01-12 08:30,12,4.553,4.561,4.539,4.56,21
20110601|2011-01-12 09:00,12,4.56,4.571,4.56,4.569,8
20110601|2011-01-12 09:30,12,4.563,4.563,4.55,4.554,8
20110601|2011-01-12 10:00,12,4.544,4.562,4.538,4.557,32
20110601|2011-01-12 10:30,12,4.568,4.606,4.552,4.552,137
20110601|2011-01-12 11:00,12,4.546,4.552,4.522,4.522,35
20110601|2011-01-12 11:30,12,4.539,4.544,4.532,4.544,12
20110601|2011-01-12 12:00,12,4.555,4.555,4.538,4.54,21
20110601|2011-01-12 12:30,12,4.552,4.558,4.53,4.532,45
20110601|2011-01-12 13:00,12,4.54,4.613,4.536,4.609,1297
20110601|2011-01-12 13:30,12,4.603,4.603,4.592,4.595,67
20110601|2011-01-12 14:00,12,4.594,4.594,4.571,4.572,38
20110601|2011-01-12 14:30,12,4.573,4.58,4.569,4.578,46
20110601|2011-01-12 15:00,12,4.578,4.58,4.576,4.576,10
20110601|2011-01-12 16:00,12,4.585,4.585,4.585,4.585,1
20110601|2011-01-13 03:30,13,4.578,4.578,4.569,4.569,3
20110601|2011-01-13 07:00,13,4.566,4.566,4.555,4.558,10
20110601|2011-01-13 07:30,13,4.547,4.55,4.545,4.549,6
20110601|2011-01-13 08:00,13,4.561,4.58,4.561,4.57,31
20110601|2011-01-13 08:30,13,4.57,4.572,4.57,4.572,10
20110601|2011-01-13 09:00,13,4.568,4.57,4.558,4.56,18
20110601|2011-01-13 09:30,13,4.53,4.541,4.488,4.511,91
20110601|2011-01-13 10:00,13,4.509,4.543,4.509,4.54,677
20110601|2011-01-13 10:30,13,4.526,4.526,4.496,4.509,201
20110601|2011-01-13 11:00,13,4.517,4.517,4.5,4.502,13
20110601|2011-01-13 11:30,13,4.498,4.521,4.498,4.515,14
20110601|2011-01-13 12:00,13,4.532,4.532,4.521,4.521,10
20110601|2011-01-13 12:30,13,4.511,4.535,4.504,4.535,15
20110601|2011-01-13 13:00,13,4.534,4.545,4.5,4.5,213
20110601|2011-01-13 13:30,13,4.507,4.507,4.487,4.495,86
20110601|2011-01-13 14:00,13,4.5,4.502,4.5,4.502,32
20110601|2011-01-13 14:30,13,4.502,4.502,4.499,4.5,6
20110601|2011-01-13 20:30,14,4.514,4.514,4.514,4.514,1
20110601|2011-01-13 21:00,14,4.515,4.515,4.515,4.515,1
20110601|2011-01-13 21:30,14,4.517,4.522,4.517,4.522,7
20110601|2011-01-13 22:00,14,4.519,4.519,4.519,4.519,1
20110601|2011-01-14 07:00,14,4.514,4.521,4.501,4.501,4
20110601|2011-01-14 07:30,14,4.518,4.533,4.518,4.533,7
20110601|2011-01-14 08:00,14,4.547,4.554,4.539,4.539,50
20110601|2011-01-14 08:30,14,4.545,4.545,4.529,4.529,12
20110601|2011-01-14 09:00,14,4.526,4.53,4.518,4.521,14
20110601|2011-01-14 09:30,14,4.519,4.521,4.503,4.505,14
20110601|2011-01-14 10:00,14,4.5,4.5,4.481,4.497,4
20110601|2011-01-14 10:30,14,4.483,4.483,4.475,4.475,6
20110601|2011-01-14 11:00,14,4.499,4.55,4.499,4.545,16
20110601|2011-01-14 11:30,14,4.551,4.555,4.542,4.548,46
20110601|2011-01-14 12:00,14,4.547,4.565,4.547,4.565,24
20110601|2011-01-14 12:30,14,4.567,4.568,4.55,4.55,99
20110601|2011-01-14 13:00,14,4.562,4.575,4.561,4.573,59
20110601|2011-01-14 13:30,14,4.566,4.575,4.566,4.575,9
20110601|2011-01-14 14:00,14,4.578,4.579,4.567,4.569,38
20110601|2011-01-14 14:30,14,4.571,4.575,4.571,4.575,2
20110601|2011-01-16 17:00,18,4.604,4.604,4.604,4.604,2
20110601|2011-01-16 19:00,18,4.602,4.603,4.598,4.598,3
20110601|2011-01-16 22:00,18,4.577,4.577,4.577,4.577,1
20110601|2011-01-16 23:00,18,4.579,4.579,4.579,4.579,1
20110601|2011-01-17 07:00,18,4.569,4.569,4.569,4.569,1
20110601|2011-01-17 08:00,18,4.596,4.596,4.596,4.596,1
20110601|2011-01-17 22:30,18,4.605,4.605,4.605,4.605,2
20110601|2011-01-18 02:30,18,4.611,4.611,4.611,4.611,1
20110601|2011-01-18 04:30,18,4.605,4.608,4.605,4.608,3
20110601|2011-01-18 07:00,18,4.584,4.584,4.584,4.584,1
20110601|2011-01-18 07:30,18,4.591,4.609,4.579,4.579,12
20110601|2011-01-18 08:00,18,4.604,4.604,4.542,4.542,154
20110601|2011-01-18 08:30,18,4.542,4.543,4.541,4.541,14
20110601|2011-01-18 09:00,18,4.554,4.555,4.543,4.546,52
20110601|2011-01-18 09:30,18,4.542,4.542,4.541,4.541,3
20110601|2011-01-18 10:00,18,4.541,4.541,4.536,4.536,20
20110601|2011-01-18 10:30,18,4.543,4.543,4.528,4.528,96
20110601|2011-01-18 11:00,18,4.509,4.509,4.5,4.507,57
20110601|2011-01-18 11:30,18,4.505,4.517,4.505,4.517,22
20110601|2011-01-18 12:00,18,4.521,4.522,4.521,4.521,11
20110601|2011-01-18 12:30,18,4.513,4.513,4.5,4.508,20
20110601|2011-01-18 13:00,18,4.506,4.545,4.501,4.533,67
20110601|2011-01-18 13:30,18,4.536,4.536,4.536,4.536,2
20110601|2011-01-18 14:00,18,4.534,4.534,4.53,4.531,17
20110601|2011-01-18 14:30,18,4.526,4.526,4.526,4.526,3
20110601|2011-01-18 15:00,18,4.525,4.525,4.525,4.525,1
20110601|2011-01-18 15:30,18,4.522,4.523,4.522,4.523,7
20110601|2011-01-18 16:00,18,4.523,4.523,4.523,4.523,1
20110601|2011-01-18 18:30,19,4.528,4.528,4.528,4.528,3
20110601|2011-01-18 19:00,19,4.538,4.538,4.538,4.538,1
20110601|2011-01-19 04:30,19,4.569,4.569,4.569,4.569,1
20110601|2011-01-19 07:00,19,4.586,4.587,4.585,4.586,8
20110601|2011-01-19 07:30,19,4.59,4.6,4.573,4.589,7
20110601|2011-01-19 08:00,19,4.589,4.617,4.582,4.585,513
20110601|2011-01-19 08:30,19,4.58,4.587,4.571,4.571,12
20110601|2011-01-19 09:00,19,4.581,4.583,4.581,4.583,5
20110601|2011-01-19 09:30,19,4.582,4.584,4.582,4.582,5
20110601|2011-01-19 10:00,19,4.583,4.601,4.583,4.601,38
20110601|2011-01-19 10:30,19,4.6,4.611,4.588,4.588,62
20110601|2011-01-19 11:00,19,4.59,4.59,4.589,4.589,8
20110601|2011-01-19 11:30,19,4.585,4.607,4.585,4.605,171
20110601|2011-01-19 12:00,19,4.606,4.607,4.595,4.595,73
20110601|2011-01-19 12:30,19,4.598,4.618,4.593,4.61,87
20110601|2011-01-19 13:00,19,4.615,4.644,4.613,4.644,147
20110601|2011-01-19 13:30,19,4.635,4.635,4.623,4.63,72
20110601|2011-01-19 14:00,19,4.632,4.64,4.632,4.638,43
20110601|2011-01-19 14:30,19,4.64,4.646,4.64,4.644,16
20110601|2011-01-19 15:00,19,4.645,4.655,4.645,4.655,11
20110601|2011-01-19 15:30,19,4.66,4.66,4.66,4.66,2
20110601|2011-01-19 18:30,20,4.646,4.646,4.646,4.646,1
20110601|2011-01-20 02:30,20,4.63,4.63,4.63,4.63,3
20110601|2011-01-20 04:00,20,4.632,4.632,4.632,4.632,3
20110601|2011-01-20 04:30,20,4.636,4.644,4.636,4.644,6
20110601|2011-01-20 07:00,20,4.649,4.657,4.649,4.657,8
20110601|2011-01-20 07:30,20,4.637,4.64,4.608,4.629,64
20110601|2011-01-20 08:00,20,4.608,4.651,4.607,4.651,59
20110601|2011-01-20 08:30,20,4.643,4.65,4.643,4.646,9
20110601|2011-01-20 09:00,20,4.647,4.663,4.644,4.648,30
20110601|2011-01-20 09:30,20,4.693,4.73,4.68,4.691,99
20110601|2011-01-20 10:00,20,4.676,4.683,4.66,4.675,40
20110601|2011-01-20 10:30,20,4.681,4.694,4.66,4.66,88
20110601|2011-01-20 11:00,20,4.686,4.7,4.685,4.695,104
20110601|2011-01-20 11:30,20,4.701,4.707,4.701,4.705,42
20110601|2011-01-20 12:00,20,4.7,4.7,4.7,4.7,8
20110601|2011-01-20 12:30,20,4.707,4.729,4.7,4.729,109
20110601|2011-01-20 13:00,20,4.727,4.74,4.72,4.734,91
20110601|2011-01-20 13:30,20,4.734,4.738,4.734,4.735,5
20110601|2011-01-20 14:00,20,4.74,4.751,4.74,4.751,53
20110601|2011-01-20 14:30,20,4.752,4.752,4.746,4.746,2
20110601|2011-01-20 17:00,21,4.746,4.746,4.737,4.737,4
20110601|2011-01-20 19:00,21,4.729,4.729,4.729,4.729,2
20110601|2011-01-20 23:30,21,4.774,4.774,4.774,4.774,1
20110601|2011-01-21 02:30,21,4.76,4.76,4.76,4.76,1
20110601|2011-01-21 04:00,21,4.758,4.759,4.756,4.756,4
20110601|2011-01-21 04:30,21,4.76,4.761,4.757,4.757,9
20110601|2011-01-21 06:30,21,4.789,4.789,4.781,4.781,17
20110601|2011-01-21 07:00,21,4.767,4.772,4.767,4.769,23
20110601|2011-01-21 07:30,21,4.764,4.781,4.764,4.768,48
20110601|2011-01-21 08:00,21,4.76,4.793,4.757,4.786,217
20110601|2011-01-21 08:30,21,4.785,4.805,4.774,4.774,62
20110601|2011-01-21 09:00,21,4.767,4.768,4.743,4.743,16
20110601|2011-01-21 09:30,21,4.741,4.754,4.72,4.725,41
20110601|2011-01-21 10:00,21,4.726,4.746,4.711,4.745,60
20110601|2011-01-21 10:30,21,4.749,4.789,4.749,4.764,57
20110601|2011-01-21 11:00,21,4.769,4.776,4.748,4.762,50
20110601|2011-01-21 11:30,21,4.76,4.775,4.752,4.775,60
20110601|2011-01-21 12:00,21,4.771,4.777,4.75,4.75,20
20110601|2011-01-21 12:30,21,4.755,4.767,4.75,4.767,42
20110601|2011-01-21 13:00,21,4.765,4.794,4.765,4.794,16
20110601|2011-01-21 13:30,21,4.784,4.784,4.774,4.774,16
20110601|2011-01-21 14:00,21,4.77,4.77,4.75,4.75,7
20110601|2011-01-21 14:30,21,4.751,4.757,4.75,4.757,10
20110601|2011-01-21 15:00,21,4.759,4.762,4.755,4.762,17
20110601|2011-01-23 17:30,24,4.837,4.837,4.837,4.837,1
20110601|2011-01-23 20:00,24,4.85,4.85,4.85,4.85,3
20110601|2011-01-24 01:30,24,4.827,4.827,4.827,4.827,1
20110601|2011-01-24 07:00,24,4.816,4.816,4.816,4.816,2
20110601|2011-01-24 07:30,24,4.79,4.806,4.79,4.798,40
20110601|2011-01-24 08:00,24,4.798,4.798,4.759,4.778,76
20110601|2011-01-24 08:30,24,4.75,4.764,4.736,4.764,21
20110601|2011-01-24 09:00,24,4.772,4.774,4.75,4.751,242
20110601|2011-01-24 09:30,24,4.753,4.765,4.728,4.752,192
20110601|2011-01-24 10:00,24,4.73,4.743,4.724,4.736,5
20110601|2011-01-24 10:30,24,4.724,4.74,4.723,4.73,9
20110601|2011-01-24 11:00,24,4.73,4.73,4.703,4.704,60
20110601|2011-01-24 11:30,24,4.691,4.692,4.684,4.689,89
20110601|2011-01-24 12:00,24,4.704,4.704,4.703,4.703,5
20110601|2011-01-24 12:30,24,4.703,4.72,4.703,4.717,32
20110601|2011-01-24 13:00,24,4.694,4.694,4.67,4.67,218
20110601|2011-01-24 13:30,24,4.665,4.665,4.665,4.665,3
20110601|2011-01-24 14:00,24,4.658,4.665,4.658,4.665,2
20110601|2011-01-24 15:30,24,4.662,4.662,4.662,4.662,1
20110601|2011-01-24 20:00,25,4.698,4.698,4.698,4.698,1
20110601|2011-01-24 21:00,25,4.698,4.698,4.698,4.698,1
20110601|2011-01-25 02:00,25,4.697,4.697,4.697,4.697,1
20110601|2011-01-25 04:30,25,4.658,4.658,4.658,4.658,2
20110601|2011-01-25 06:30,25,4.629,4.63,4.629,4.63,5
20110601|2011-01-25 07:00,25,4.63,4.63,4.601,4.601,12
20110601|2011-01-25 07:30,25,4.614,4.614,4.588,4.597,99
20110601|2011-01-25 08:00,25,4.594,4.594,4.556,4.573,127
20110601|2011-01-25 08:30,25,4.575,4.595,4.575,4.595,36
20110601|2011-01-25 09:00,25,4.591,4.602,4.577,4.582,132
20110601|2011-01-25 09:30,25,4.579,4.579,4.57,4.579,30
20110601|2011-01-25 10:00,25,4.596,4.6,4.562,4.562,82
20110601|2011-01-25 10:30,25,4.56,4.56,4.539,4.548,134
20110601|2011-01-25 11:00,25,4.54,4.552,4.534,4.534,37
20110601|2011-01-25 11:30,25,4.545,4.545,4.517,4.522,31
20110601|2011-01-25 12:00,25,4.523,4.54,4.523,4.531,203
20110601|2011-01-25 12:30,25,4.534,4.565,4.534,4.56,43
20110601|2011-01-25 13:00,25,4.566,4.579,4.554,4.577,83
20110601|2011-01-25 13:30,25,4.578,4.582,4.578,4.582,26
20110601|2011-01-25 14:00,25,4.581,4.59,4.581,4.59,6
20110601|2011-01-25 14:30,25,4.585,4.585,4.575,4.575,36
20110601|2011-01-25 15:00,25,4.575,4.575,4.568,4.568,90
20110601|2011-01-25 16:00,25,4.576,4.576,4.576,4.576,1
20110601|2011-01-25 17:00,26,4.576,4.576,4.576,4.576,3
20110601|2011-01-25 20:30,26,4.575,4.575,4.575,4.575,3
20110601|2011-01-26 04:00,26,4.605,4.614,4.604,4.614,14
20110601|2011-01-26 06:00,26,4.55,4.55,4.549,4.549,5
20110601|2011-01-26 07:00,26,4.53,4.53,4.516,4.516,16
20110601|2011-01-26 07:30,26,4.52,4.52,4.49,4.509,99
20110601|2011-01-26 08:00,26,4.52,4.532,4.501,4.502,142
20110601|2011-01-26 08:30,26,4.508,4.513,4.483,4.491,66
20110601|2011-01-26 09:00,26,4.492,4.524,4.492,4.517,38
20110601|2011-01-26 09:30,26,4.516,4.527,4.516,4.525,33
20110601|2011-01-26 10:00,26,4.527,4.527,4.513,4.513,72
20110601|2011-01-26 10:30,26,4.518,4.546,4.518,4.533,62
20110601|2011-01-26 11:00,26,4.542,4.552,4.54,4.551,63
20110601|2011-01-26 11:30,26,4.559,4.562,4.551,4.555,22
20110601|2011-01-26 12:00,26,4.566,4.577,4.555,4.555,39
20110601|2011-01-26 12:30,26,4.565,4.573,4.562,4.57,37
20110601|2011-01-26 13:00,26,4.57,4.587,4.57,4.587,36
20110601|2011-01-26 13:30,26,4.583,4.591,4.581,4.591,90
20110601|2011-01-26 14:00,26,4.59,4.59,4.583,4.583,4
20110601|2011-01-26 15:00,26,4.58,4.583,4.58,4.583,4
20110601|2011-01-26 22:00,27,4.582,4.582,4.582,4.582,1
20110601|2011-01-27 05:30,27,4.56,4.56,4.56,4.56,3
20110601|2011-01-27 06:30,27,4.545,4.545,4.53,4.543,5
20110601|2011-01-27 07:00,27,4.553,4.562,4.553,4.562,22
20110601|2011-01-27 07:30,27,4.552,4.555,4.529,4.529,28
20110601|2011-01-27 08:00,27,4.532,4.539,4.494,4.502,77
20110601|2011-01-27 08:30,27,4.5,4.517,4.499,4.51,155
20110601|2011-01-27 09:00,27,4.503,4.503,4.45,4.473,529
20110601|2011-01-27 09:30,27,4.5,4.5,4.459,4.47,485
20110601|2011-01-27 10:00,27,4.461,4.476,4.45,4.468,102
20110601|2011-01-27 10:30,27,4.455,4.466,4.446,4.45,39
20110601|2011-01-27 11:00,27,4.462,4.473,4.462,4.473,19
20110601|2011-01-27 11:30,27,4.472,4.48,4.471,4.475,38
20110601|2011-01-27 12:00,27,4.467,4.473,4.454,4.454,34
20110601|2011-01-27 12:30,27,4.452,4.46,4.42,4.436,124
20110601|2011-01-27 13:00,27,4.435,4.449,4.425,4.431,208
20110601|2011-01-27 13:30,27,4.429,4.436,4.429,4.435,15
20110601|2011-01-27 14:00,27,4.433,4.439,4.433,4.439,8
20110601|2011-01-27 14:30,27,4.431,4.431,4.431,4.431,4
20110601|2011-01-27 15:30,27,4.437,4.437,4.433,4.433,5
20110601|2011-01-27 16:00,27,4.431,4.431,4.431,4.431,1
20110601|2011-01-28 03:30,28,4.42,4.427,4.42,4.427,4
20110601|2011-01-28 04:00,28,4.415,4.415,4.414,4.414,11
20110601|2011-01-28 05:00,28,4.415,4.415,4.415,4.415,1
20110601|2011-01-28 05:30,28,4.405,4.405,4.369,4.369,52
20110601|2011-01-28 06:00,28,4.366,4.398,4.366,4.398,15
20110601|2011-01-28 06:30,28,4.388,4.398,4.383,4.398,7
20110601|2011-01-28 07:00,28,4.392,4.411,4.383,4.389,37
20110601|2011-01-28 07:30,28,4.398,4.415,4.386,4.403,72
20110601|2011-01-28 08:00,28,4.405,4.454,4.405,4.446,98
20110601|2011-01-28 08:30,28,4.437,4.446,4.424,4.446,87
20110601|2011-01-28 09:00,28,4.444,4.461,4.423,4.427,72
20110601|2011-01-28 09:30,28,4.435,4.435,4.401,4.421,74
20110601|2011-01-28 10:00,28,4.423,4.429,4.415,4.42,50
20110601|2011-01-28 10:30,28,4.422,4.435,4.416,4.419,51
20110601|2011-01-28 11:00,28,4.434,4.441,4.391,4.393,116
20110601|2011-01-28 11:30,28,4.397,4.4,4.392,4.4,116
20110601|2011-01-28 12:00,28,4.407,4.425,4.402,4.423,68
20110601|2011-01-28 12:30,28,4.425,4.443,4.425,4.443,31
20110601|2011-01-28 13:00,28,4.435,4.435,4.417,4.425,32
20110601|2011-01-28 13:30,28,4.425,4.433,4.424,4.424,21
20110601|2011-01-28 14:00,28,4.43,4.439,4.426,4.432,15
20110601|2011-01-28 14:30,28,4.436,4.437,4.433,4.433,10
20110601|2011-01-28 15:30,28,4.429,4.429,4.429,4.429,1
20110601|2011-01-30 18:00,31,4.444,4.444,4.444,4.444,2
20110601|2011-01-30 19:00,31,4.444,4.444,4.444,4.444,3
20110601|2011-01-30 19:30,31,4.444,4.444,4.442,4.442,18
20110601|2011-01-30 20:00,31,4.444,4.444,4.441,4.441,2
20110601|2011-01-30 21:00,31,4.444,4.444,4.435,4.435,12
20110601|2011-01-30 21:30,31,4.435,4.435,4.435,4.435,1
20110601|2011-01-30 22:00,31,4.43,4.43,4.428,4.428,2
20110601|2011-01-30 22:30,31,4.444,4.444,4.444,4.444,1
20110601|2011-01-30 23:30,31,4.452,4.454,4.452,4.454,2
20110601|2011-01-31 02:00,31,4.425,4.425,4.425,4.425,1
20110601|2011-01-31 03:30,31,4.424,4.424,4.424,4.424,2
20110601|2011-01-31 05:00,31,4.421,4.445,4.421,4.445,7
20110601|2011-01-31 05:30,31,4.454,4.454,4.454,4.454,1
20110601|2011-01-31 06:00,31,4.472,4.482,4.472,4.482,12
20110601|2011-01-31 06:30,31,4.472,4.496,4.472,4.489,12
20110601|2011-01-31 07:00,31,4.488,4.502,4.483,4.502,31
20110601|2011-01-31 07:30,31,4.507,4.508,4.474,4.481,91
20110601|2011-01-31 08:00,31,4.477,4.549,4.473,4.53,236
20110601|2011-01-31 08:30,31,4.529,4.535,4.515,4.535,104
20110601|2011-01-31 09:00,31,4.54,4.54,4.516,4.52,53
20110601|2011-01-31 09:30,31,4.52,4.521,4.5,4.514,69
20110601|2011-01-31 10:00,31,4.522,4.522,4.458,4.458,103
20110601|2011-01-31 10:30,31,4.465,4.478,4.45,4.467,69
20110601|2011-01-31 11:00,31,4.464,4.464,4.43,4.442,152
20110601|2011-01-31 11:30,31,4.435,4.438,4.391,4.428,316
20110601|2011-01-31 12:00,31,4.43,4.43,4.417,4.417,13
20110601|2011-01-31 12:30,31,4.417,4.475,4.417,4.46,39
20110601|2011-01-31 13:00,31,4.465,4.516,4.448,4.516,546
20110601|2011-01-31 13:30,31,4.513,4.515,4.496,4.496,41
20110601|2011-01-31 14:00,31,4.497,4.517,4.497,4.517,58
20110601|2011-01-31 14:30,31,4.513,4.517,4.513,4.517,4
20110601|2011-01-31 15:00,31,4.513,4.519,4.513,4.519,6
20110601|2011-01-31 15:30,31,4.511,4.511,4.509,4.509,8
20110601|2011-01-31 16:00,31,4.509,4.514,4.508,4.514,13
20110601|2011-01-31 18:00,1,4.508,4.514,4.508,4.514,5
20110601|2011-01-31 19:00,1,4.503,4.503,4.502,4.502,2
20110601|2011-01-31 19:30,1,4.501,4.501,4.501,4.501,1
20110601|2011-02-01 02:30,1,4.503,4.504,4.503,4.504,3
20110601|2011-02-01 04:00,1,4.503,4.503,4.478,4.478,8
20110601|2011-02-01 04:30,1,4.471,4.471,4.471,4.471,1
20110601|2011-02-01 05:00,1,4.469,4.477,4.467,4.477,6
20110601|2011-02-01 06:00,1,4.46,4.46,4.437,4.437,42
20110601|2011-02-01 06:30,1,4.463,4.471,4.452,4.452,4
20110601|2011-02-01 07:00,1,4.457,4.477,4.457,4.469,45
20110601|2011-02-01 07:30,1,4.467,4.473,4.454,4.463,78
20110601|2011-02-01 08:00,1,4.466,4.466,4.438,4.446,130
20110601|2011-02-01 08:30,1,4.448,4.474,4.448,4.468,112
20110601|2011-02-01 09:00,1,4.472,4.475,4.456,4.464,57
20110601|2011-02-01 09:30,1,4.47,4.476,4.457,4.459,119
20110601|2011-02-01 10:00,1,4.459,4.478,4.459,4.467,86
20110601|2011-02-01 10:30,1,4.464,4.467,4.433,4.434,108
20110601|2011-02-01 11:00,1,4.433,4.469,4.432,4.461,89
20110601|2011-02-01 11:30,1,4.457,4.464,4.442,4.464,100
20110601|2011-02-01 12:00,1,4.47,4.49,4.463,4.47,105
20110601|2011-02-01 12:30,1,4.469,4.469,4.442,4.447,114
20110601|2011-02-01 13:00,1,4.444,4.458,4.44,4.458,157
20110601|2011-02-01 13:30,1,4.457,4.458,4.454,4.454,108
20110601|2011-02-01 14:00,1,4.462,4.462,4.45,4.454,34
20110601|2011-02-01 14:30,1,4.454,4.458,4.451,4.453,36
20110601|2011-02-01 15:00,1,4.459,4.459,4.459,4.459,1
20110601|2011-02-01 15:30,1,4.459,4.459,4.456,4.456,3
20110601|2011-02-01 16:00,1,4.461,4.461,4.461,4.461,1
20110601|2011-02-01 20:00,2,4.465,4.465,4.465,4.465,1
20110601|2011-02-02 03:00,2,4.478,4.487,4.478,4.479,16
20110601|2011-02-02 03:30,2,4.482,4.482,4.48,4.48,4
20110601|2011-02-02 04:00,2,4.49,4.491,4.49,4.491,3
20110601|2011-02-02 04:30,2,4.497,4.497,4.49,4.49,6
20110601|2011-02-02 05:00,2,4.495,4.498,4.495,4.496,5
20110601|2011-02-02 05:30,2,4.49,4.49,4.487,4.487,2
20110601|2011-02-02 06:30,2,4.485,4.485,4.47,4.475,6
20110601|2011-02-02 07:00,2,4.495,4.512,4.488,4.494,44
20110601|2011-02-02 07:30,2,4.509,4.519,4.498,4.509,31
20110601|2011-02-02 08:00,2,4.51,4.543,4.499,4.504,188
20110601|2011-02-02 08:30,2,4.486,4.495,4.468,4.484,178
20110601|2011-02-02 09:00,2,4.484,4.496,4.484,4.496,58
20110601|2011-02-02 09:30,2,4.496,4.498,4.488,4.488,9
20110601|2011-02-02 10:00,2,4.502,4.518,4.486,4.486,61
20110601|2011-02-02 10:30,2,4.492,4.513,4.492,4.506,76
20110601|2011-02-02 11:00,2,4.504,4.504,4.46,4.472,167
20110601|2011-02-02 11:30,2,4.468,4.49,4.463,4.489,56
20110601|2011-02-02 12:00,2,4.483,4.497,4.482,4.482,21
20110601|2011-02-02 12:30,2,4.483,4.527,4.483,4.527,54
20110601|2011-02-02 13:00,2,4.525,4.541,4.522,4.541,173
20110601|2011-02-02 13:30,2,4.54,4.54,4.531,4.536,100
20110601|2011-02-02 14:00,2,4.537,4.54,4.534,4.534,162
20110601|2011-02-02 14:30,2,4.534,4.535,4.532,4.533,36
20110601|2011-02-02 15:00,2,4.529,4.54,4.528,4.537,15
20110601|2011-02-02 15:30,2,4.542,4.549,4.542,4.549,13
20110601|2011-02-02 16:00,2,4.547,4.55,4.547,4.55,3
20110601|2011-02-02 18:00,3,4.55,4.55,4.55,4.55,1
20110601|2011-02-02 20:30,3,4.553,4.553,4.553,4.553,2
20110601|2011-02-02 22:00,3,4.555,4.555,4.555,4.555,1
20110601|2011-02-02 22:30,3,4.543,4.543,4.526,4.526,2
20110601|2011-02-03 02:00,3,4.535,4.535,4.535,4.535,1
20110601|2011-02-03 05:00,3,4.52,4.52,4.52,4.52,1
20110601|2011-02-03 05:30,3,4.512,4.512,4.512,4.512,3
20110601|2011-02-03 06:30,3,4.526,4.551,4.526,4.549,13
20110601|2011-02-03 07:00,3,4.541,4.586,4.532,4.586,34
20110601|2011-02-03 07:30,3,4.578,4.585,4.576,4.579,38
20110601|2011-02-03 08:00,3,4.574,4.596,4.574,4.578,136
20110601|2011-02-03 08:30,3,4.572,4.578,4.557,4.562,281
20110601|2011-02-03 09:00,3,4.562,4.577,4.558,4.577,97
20110601|2011-02-03 09:30,3,4.561,4.561,4.481,4.484,357
20110601|2011-02-03 10:00,3,4.479,4.479,4.455,4.459,139
20110601|2011-02-03 10:30,3,4.461,4.465,4.45,4.465,28
20110601|2011-02-03 11:00,3,4.468,4.498,4.468,4.478,68
20110601|2011-02-03 11:30,3,4.484,4.498,4.484,4.487,38
20110601|2011-02-03 12:00,3,4.491,4.505,4.489,4.489,49
20110601|2011-02-03 12:30,3,4.488,4.488,4.473,4.473,24
20110601|2011-02-03 13:00,3,4.472,4.478,4.454,4.454,163
20110601|2011-02-03 13:30,3,4.459,4.466,4.459,4.464,32
20110601|2011-02-03 14:00,3,4.465,4.465,4.461,4.464,15
20110601|2011-02-03 14:30,3,4.471,4.471,4.468,4.471,14
20110601|2011-02-03 15:00,3,4.466,4.466,4.462,4.462,3
20110601|2011-02-03 15:30,3,4.468,4.482,4.466,4.482,6
20110601|2011-02-03 20:30,4,4.482,4.482,4.482,4.482,1
20110601|2011-02-03 23:30,4,4.485,4.485,4.468,4.468,5
20110601|2011-02-04 04:30,4,4.462,4.462,4.462,4.462,1
20110601|2011-02-04 05:00,4,4.474,4.474,4.474,4.474,1
20110601|2011-02-04 05:30,4,4.469,4.469,4.452,4.452,12
20110601|2011-02-04 06:30,4,4.477,4.479,4.477,4.479,2
20110601|2011-02-04 07:00,4,4.464,4.464,4.42,4.447,68
20110601|2011-02-04 07:30,4,4.448,4.456,4.437,4.456,39
20110601|2011-02-04 08:00,4,4.455,4.469,4.435,4.458,171
20110601|2011-02-04 08:30,4,4.457,4.463,4.453,4.453,110
20110601|2011-02-04 09:00,4,4.451,4.453,4.432,4.438,164
20110601|2011-02-04 09:30,4,4.444,4.452,4.438,4.451,27
20110601|2011-02-04 10:00,4,4.457,4.466,4.436,4.436,132
20110601|2011-02-04 10:30,4,4.434,4.45,4.433,4.441,43
20110601|2011-02-04 11:00,4,4.453,4.457,4.449,4.457,20
20110601|2011-02-04 11:30,4,4.453,4.468,4.453,4.458,34
20110601|2011-02-04 12:00,4,4.458,4.461,4.454,4.454,13
20110601|2011-02-04 12:30,4,4.453,4.46,4.45,4.46,30
20110601|2011-02-04 13:00,4,4.458,4.458,4.447,4.457,123
20110601|2011-02-04 13:30,4,4.457,4.462,4.452,4.457,201
20110601|2011-02-04 14:00,4,4.457,4.457,4.457,4.457,1
20110601|2011-02-04 14:30,4,4.466,4.466,4.457,4.457,11
20110601|2011-02-04 15:00,4,4.457,4.458,4.455,4.458,3
20110601|2011-02-04 15:30,4,4.453,4.453,4.449,4.449,2
20110601|2011-02-06 17:00,7,4.41,4.41,4.4,4.4,12
20110601|2011-02-06 19:30,7,4.411,4.411,4.384,4.384,3
20110601|2011-02-07 02:00,7,4.392,4.394,4.392,4.394,5
20110601|2011-02-07 05:00,7,4.4,4.4,4.395,4.395,5
20110601|2011-02-07 05:30,7,4.4,4.405,4.4,4.405,2
20110601|2011-02-07 06:00,7,4.41,4.41,4.4,4.4,8
20110601|2011-02-07 06:30,7,4.398,4.4,4.394,4.397,5
20110601|2011-02-07 07:00,7,4.385,4.397,4.384,4.396,15
20110601|2011-02-07 07:30,7,4.4,4.401,4.382,4.389,28
20110601|2011-02-07 08:00,7,4.39,4.39,4.317,4.335,386
20110601|2011-02-07 08:30,7,4.335,4.344,4.324,4.339,234
20110601|2011-02-07 09:00,7,4.341,4.348,4.324,4.332,174
20110601|2011-02-07 09:30,7,4.331,4.334,4.326,4.327,51
20110601|2011-02-07 10:00,7,4.331,4.34,4.322,4.34,115
20110601|2011-02-07 10:30,7,4.34,4.353,4.32,4.323,153
20110601|2011-02-07 11:00,7,4.32,4.32,4.296,4.302,101
20110601|2011-02-07 11:30,7,4.293,4.3,4.284,4.291,167
20110601|2011-02-07 12:00,7,4.295,4.31,4.29,4.305,186
20110601|2011-02-07 12:30,7,4.302,4.302,4.274,4.292,120
20110601|2011-02-07 13:00,7,4.294,4.294,4.263,4.267,147
20110601|2011-02-07 13:30,7,4.269,4.272,4.267,4.272,102
20110601|2011-02-07 14:00,7,4.273,4.274,4.272,4.274,40
20110601|2011-02-07 14:30,7,4.275,4.284,4.275,4.284,53
20110601|2011-02-07 15:00,7,4.281,4.287,4.28,4.287,12
20110601|2011-02-07 15:30,7,4.284,4.284,4.274,4.277,13
20110601|2011-02-07 16:00,7,4.276,4.277,4.276,4.277,2
20110601|2011-02-07 20:30,8,4.267,4.268,4.267,4.268,2
20110601|2011-02-07 23:30,8,4.28,4.28,4.28,4.28,2
20110601|2011-02-08 00:00,8,4.271,4.271,4.271,4.271,2
20110601|2011-02-08 01:00,8,4.268,4.268,4.268,4.268,4
20110601|2011-02-08 02:00,8,4.266,4.266,4.266,4.266,1
20110601|2011-02-08 02:30,8,4.266,4.266,4.264,4.264,30
20110601|2011-02-08 03:30,8,4.265,4.265,4.263,4.263,11
20110601|2011-02-08 04:00,8,4.25,4.25,4.246,4.246,30
20110601|2011-02-08 04:30,8,4.248,4.249,4.244,4.246,11
20110601|2011-02-08 05:00,8,4.243,4.243,4.23,4.23,17
20110601|2011-02-08 05:30,8,4.234,4.235,4.221,4.221,10
20110601|2011-02-08 06:00,8,4.226,4.226,4.219,4.224,14
20110601|2011-02-08 06:30,8,4.229,4.232,4.228,4.23,73
20110601|2011-02-08 07:00,8,4.23,4.25,4.23,4.235,136
20110601|2011-02-08 07:30,8,4.235,4.261,4.233,4.248,216
20110601|2011-02-08 08:00,8,4.247,4.274,4.247,4.266,294
20110601|2011-02-08 08:30,8,4.264,4.265,4.232,4.243,218
20110601|2011-02-08 09:00,8,4.248,4.249,4.231,4.231,102
20110601|2011-02-08 09:30,8,4.227,4.256,4.227,4.252,123
20110601|2011-02-08 10:00,8,4.258,4.268,4.241,4.241,96
20110601|2011-02-08 10:30,8,4.247,4.247,4.242,4.246,97
20110601|2011-02-08 11:00,8,4.244,4.245,4.22,4.22,173
20110601|2011-02-08 11:30,8,4.223,4.225,4.216,4.221,102
20110601|2011-02-08 12:00,8,4.22,4.221,4.204,4.208,199
20110601|2011-02-08 12:30,8,4.21,4.21,4.191,4.191,190
20110601|2011-02-08 13:00,8,4.193,4.206,4.187,4.202,290
20110601|2011-02-08 13:30,8,4.211,4.216,4.21,4.213,58
20110601|2011-02-08 14:00,8,4.215,4.215,4.212,4.212,9
20110601|2011-02-08 14:30,8,4.214,4.217,4.213,4.216,15
20110601|2011-02-08 15:00,8,4.214,4.216,4.214,4.216,2
20110601|2011-02-08 15:30,8,4.231,4.231,4.231,4.231,1
20110601|2011-02-08 16:00,8,4.227,4.227,4.227,4.227,1
20110601|2011-02-08 21:00,9,4.222,4.222,4.222,4.222,1
20110601|2011-02-09 01:30,9,4.201,4.201,4.201,4.201,3
20110601|2011-02-09 02:00,9,4.203,4.204,4.191,4.191,38
20110601|2011-02-09 02:30,9,4.184,4.184,4.184,4.184,1
20110601|2011-02-09 03:00,9,4.176,4.176,4.174,4.174,7
20110601|2011-02-09 03:30,9,4.174,4.174,4.164,4.164,32
20110601|2011-02-09 04:00,9,4.163,4.174,4.162,4.174,91
20110601|2011-02-09 04:30,9,4.158,4.158,4.155,4.158,12
20110601|2011-02-09 05:00,9,4.155,4.159,4.153,4.159,86
20110601|2011-02-09 05:30,9,4.152,4.152,4.149,4.149,56
20110601|2011-02-09 06:00,9,4.149,4.155,4.149,4.155,52
20110601|2011-02-09 07:00,9,4.155,4.18,4.155,4.178,294
20110601|2011-02-09 07:30,9,4.178,4.188,4.167,4.171,100
20110601|2011-02-09 08:00,9,4.17,4.186,4.167,4.183,136
20110601|2011-02-09 08:30,9,4.183,4.186,4.162,4.168,146
20110601|2011-02-09 09:00,9,4.168,4.202,4.168,4.195,168
20110601|2011-02-09 09:30,9,4.189,4.203,4.189,4.203,7
20110601|2011-02-09 10:00,9,4.195,4.195,4.187,4.191,288
20110601|2011-02-09 10:30,9,4.193,4.214,4.19,4.212,164
20110601|2011-02-09 11:00,9,4.213,4.219,4.206,4.208,167
20110601|2011-02-09 11:30,9,4.211,4.211,4.2,4.21,63
20110601|2011-02-09 12:00,9,4.205,4.205,4.203,4.204,6
20110601|2011-02-09 12:30,9,4.202,4.219,4.197,4.215,48
20110601|2011-02-09 13:00,9,4.213,4.218,4.206,4.216,55
20110601|2011-02-09 13:30,9,4.214,4.224,4.214,4.219,21
20110601|2011-02-09 14:00,9,4.223,4.239,4.221,4.239,6
20110601|2011-02-09 14:30,9,4.237,4.243,4.235,4.243,52
20110601|2011-02-09 15:00,9,4.242,4.248,4.242,4.245,12
20110601|2011-02-09 15:30,9,4.241,4.241,4.241,4.241,1
20110601|2011-02-09 17:30,10,4.23,4.23,4.23,4.23,4
20110601|2011-02-09 18:00,10,4.23,4.23,4.23,4.23,1
20110601|2011-02-10 00:30,10,4.228,4.228,4.228,4.228,19
20110601|2011-02-10 02:30,10,4.211,4.211,4.205,4.205,27
20110601|2011-02-10 03:30,10,4.207,4.207,4.207,4.207,4
20110601|2011-02-10 04:00,10,4.205,4.206,4.2,4.2,9
20110601|2011-02-10 04:30,10,4.199,4.204,4.199,4.204,2
20110601|2011-02-10 05:30,10,4.193,4.193,4.193,4.193,1
20110601|2011-02-10 06:00,10,4.194,4.195,4.194,4.194,36
20110601|2011-02-10 06:30,10,4.195,4.199,4.194,4.197,12
20110601|2011-02-10 07:00,10,4.196,4.196,4.186,4.19,61
20110601|2011-02-10 07:30,10,4.192,4.196,4.184,4.189,194
20110601|2011-02-10 08:00,10,4.189,4.189,4.173,4.185,441
20110601|2011-02-10 08:30,10,4.185,4.198,4.181,4.198,175
20110601|2011-02-10 09:00,10,4.198,4.217,4.198,4.213,172
20110601|2011-02-10 09:30,10,4.227,4.29,4.167,4.19,152
20110601|2011-02-10 10:00,10,4.176,4.2,4.171,4.2,115
20110601|2011-02-10 10:30,10,4.189,4.192,4.174,4.178,115
20110601|2011-02-10 11:00,10,4.178,4.19,4.17,4.183,96
20110601|2011-02-10 11:30,10,4.177,4.186,4.177,4.184,8
20110601|2011-02-10 12:00,10,4.183,4.184,4.177,4.177,30
20110601|2011-02-10 12:30,10,4.167,4.167,4.15,4.154,395
20110601|2011-02-10 13:00,10,4.154,4.178,4.14,4.176,3654
20110601|2011-02-10 13:30,10,4.17,4.17,4.163,4.169,33
20110601|2011-02-10 14:00,10,4.167,4.172,4.165,4.172,37
20110601|2011-02-10 14:30,10,4.173,4.173,4.172,4.172,11
20110601|2011-02-10 15:00,10,4.173,4.173,4.171,4.171,16
20110601|2011-02-10 20:30,11,4.161,4.161,4.161,4.161,5
20110601|2011-02-10 21:00,11,4.153,4.153,4.153,4.153,1
20110601|2011-02-11 00:00,11,4.155,4.155,4.155,4.155,5
20110601|2011-02-11 00:30,11,4.153,4.153,4.152,4.152,12
20110601|2011-02-11 01:00,11,4.147,4.147,4.147,4.147,4
20110601|2011-02-11 02:30,11,4.147,4.147,4.144,4.144,13
20110601|2011-02-11 03:00,11,4.142,4.142,4.142,4.142,4
20110601|2011-02-11 03:30,11,4.142,4.142,4.139,4.139,118
20110601|2011-02-11 04:00,11,4.139,4.139,4.133,4.133,66
20110601|2011-02-11 04:30,11,4.133,4.137,4.133,4.135,90
20110601|2011-02-11 05:00,11,4.135,4.136,4.127,4.128,139
20110601|2011-02-11 05:30,11,4.129,4.136,4.128,4.136,51
20110601|2011-02-11 06:00,11,4.136,4.139,4.134,4.137,59
20110601|2011-02-11 06:30,11,4.136,4.136,4.128,4.136,54
20110601|2011-02-11 07:00,11,4.136,4.139,4.114,4.127,172
20110601|2011-02-11 07:30,11,4.132,4.132,4.107,4.132,468
20110601|2011-02-11 08:00,11,4.132,4.144,4.116,4.12,176
20110601|2011-02-11 08:30,11,4.118,4.123,4.101,4.112,164
20110601|2011-02-11 09:00,11,4.111,4.127,4.102,4.127,103
20110601|2011-02-11 09:30,11,4.124,4.142,4.118,4.138,74
20110601|2011-02-11 10:00,11,4.137,4.145,4.126,4.128,65
20110601|2011-02-11 10:30,11,4.127,4.127,4.116,4.119,98
20110601|2011-02-11 11:00,11,4.119,4.122,4.113,4.113,119
20110601|2011-02-11 11:30,11,4.115,4.139,4.115,4.139,51
20110601|2011-02-11 12:00,11,4.134,4.135,4.133,4.133,14
20110601|2011-02-11 12:30,11,4.136,4.138,4.116,4.116,91
20110601|2011-02-11 13:00,11,4.113,4.129,4.112,4.118,66
20110601|2011-02-11 13:30,11,4.118,4.121,4.115,4.118,18
20110601|2011-02-11 14:00,11,4.119,4.119,4.115,4.118,21
20110601|2011-02-11 14:30,11,4.116,4.117,4.115,4.115,17
20110601|2011-02-11 15:00,11,4.115,4.118,4.111,4.111,23
20110601|2011-02-11 15:30,11,4.113,4.114,4.11,4.11,4
20110601|2011-02-13 19:00,14,4.105,4.105,4.099,4.099,28
20110601|2011-02-13 19:30,14,4.103,4.106,4.103,4.106,2
20110601|2011-02-13 20:00,14,4.098,4.098,4.097,4.097,19
20110601|2011-02-13 20:30,14,4.097,4.097,4.097,4.097,44
20110601|2011-02-13 22:00,14,4.096,4.096,4.096,4.096,1
20110601|2011-02-13 22:30,14,4.087,4.087,4.072,4.072,4
20110601|2011-02-13 23:00,14,4.096,4.096,4.096,4.096,1
20110601|2011-02-14 00:00,14,4.09,4.095,4.09,4.095,13
20110601|2011-02-14 00:30,14,4.093,4.093,4.083,4.083,17
20110601|2011-02-14 01:00,14,4.083,4.083,4.08,4.08,9
20110601|2011-02-14 01:30,14,4.08,4.08,4.073,4.076,48
20110601|2011-02-14 02:00,14,4.076,4.079,4.076,4.079,7
20110601|2011-02-14 02:30,14,4.076,4.077,4.075,4.075,54
20110601|2011-02-14 03:00,14,4.073,4.075,4.073,4.075,2
20110601|2011-02-14 03:30,14,4.074,4.075,4.074,4.074,3
20110601|2011-02-14 04:00,14,4.072,4.073,4.07,4.07,8
20110601|2011-02-14 04:30,14,4.07,4.074,4.07,4.073,19
20110601|2011-02-14 05:00,14,4.073,4.078,4.073,4.076,31
20110601|2011-02-14 05:30,14,4.076,4.078,4.074,4.076,110
20110601|2011-02-14 06:00,14,4.077,4.077,4.073,4.077,104
20110601|2011-02-14 06:30,14,4.074,4.077,4.065,4.065,74
20110601|2011-02-14 07:00,14,4.066,4.077,4.064,4.075,256
20110601|2011-02-14 07:30,14,4.075,4.081,4.071,4.075,179
20110601|2011-02-14 08:00,14,4.077,4.106,4.072,4.1,356
20110601|2011-02-14 08:30,14,4.098,4.102,4.083,4.09,72
20110601|2011-02-14 09:00,14,4.09,4.121,4.09,4.121,104
20110601|2011-02-14 09:30,14,4.121,4.138,4.119,4.133,282
20110601|2011-02-14 10:00,14,4.13,4.141,4.123,4.13,194
20110601|2011-02-14 10:30,14,4.127,4.128,4.108,4.11,127
20110601|2011-02-14 11:00,14,4.112,4.121,4.101,4.105,233
20110601|2011-02-14 11:30,14,4.1,4.101,4.09,4.09,121
20110601|2011-02-14 12:00,14,4.096,4.11,4.096,4.11,18
20110601|2011-02-14 12:30,14,4.116,4.129,4.116,4.129,43
20110601|2011-02-14 13:00,14,4.131,4.132,4.115,4.119,121
20110601|2011-02-14 13:30,14,4.118,4.124,4.117,4.124,16
20110601|2011-02-14 14:00,14,4.124,4.131,4.124,4.125,36
20110601|2011-02-14 14:30,14,4.126,4.132,4.126,4.13,25
20110601|2011-02-14 15:00,14,4.136,4.137,4.136,4.137,8
20110601|2011-02-14 15:30,14,4.138,4.138,4.138,4.138,3
20110601|2011-02-14 16:00,14,4.138,4.139,4.138,4.139,2
20110601|2011-02-14 17:30,15,4.12,4.12,4.12,4.12,2
20110601|2011-02-14 18:30,15,4.118,4.118,4.114,4.114,4
20110601|2011-02-14 19:00,15,4.112,4.112,4.112,4.112,6
20110601|2011-02-14 19:30,15,4.108,4.108,4.108,4.108,2
20110601|2011-02-15 00:30,15,4.107,4.107,4.107,4.107,2
20110601|2011-02-15 01:30,15,4.098,4.098,4.098,4.098,10
20110601|2011-02-15 02:00,15,4.096,4.098,4.096,4.098,66
20110601|2011-02-15 02:30,15,4.101,4.101,4.099,4.099,17
20110601|2011-02-15 03:00,15,4.097,4.097,4.089,4.09,78
20110601|2011-02-15 03:30,15,4.08,4.086,4.079,4.086,12
20110601|2011-02-15 04:00,15,4.086,4.086,4.084,4.084,14
20110601|2011-02-15 04:30,15,4.083,4.083,4.08,4.08,12
20110601|2011-02-15 05:00,15,4.08,4.081,4.078,4.079,43
20110601|2011-02-15 05:30,15,4.078,4.081,4.077,4.081,28
20110601|2011-02-15 06:00,15,4.09,4.101,4.09,4.095,72
20110601|2011-02-15 06:30,15,4.095,4.106,4.095,4.105,153
20110601|2011-02-15 07:00,15,4.105,4.121,4.103,4.114,131
20110601|2011-02-15 07:30,15,4.119,4.119,4.094,4.094,113
20110601|2011-02-15 08:00,15,4.091,4.102,4.088,4.101,183
20110601|2011-02-15 08:30,15,4.107,4.109,4.091,4.095,81
20110601|2011-02-15 09:00,15,4.098,4.113,4.096,4.105,100
20110601|2011-02-15 09:30,15,4.11,4.116,4.105,4.109,129
20110601|2011-02-15 10:00,15,4.115,4.118,4.11,4.114,74
20110601|2011-02-15 10:30,15,4.117,4.124,4.11,4.123,57
20110601|2011-02-15 11:00,15,4.121,4.144,4.119,4.143,283
20110601|2011-02-15 11:30,15,4.138,4.149,4.132,4.148,26
20110601|2011-02-15 12:00,15,4.149,4.149,4.14,4.148,62
20110601|2011-02-15 12:30,15,4.141,4.148,4.139,4.142,38
20110601|2011-02-15 13:00,15,4.137,4.156,4.133,4.153,132
20110601|2011-02-15 13:30,15,4.151,4.162,4.151,4.158,34
20110601|2011-02-15 14:00,15,4.16,4.165,4.158,4.16,44
20110601|2011-02-15 14:30,15,4.165,4.17,4.165,4.17,18
20110601|2011-02-15 15:00,15,4.167,4.172,4.167,4.172,11
20110601|2011-02-15 15:30,15,4.169,4.173,4.169,4.171,6
20110601|2011-02-15 16:00,15,4.177,4.177,4.177,4.177,1
20110601|2011-02-15 19:00,16,4.143,4.143,4.143,4.143,4
20110601|2011-02-15 21:00,16,4.157,4.157,4.154,4.154,6
20110601|2011-02-16 00:00,16,4.167,4.167,4.167,4.167,2
20110601|2011-02-16 00:30,16,4.167,4.167,4.167,4.167,2
20110601|2011-02-16 01:30,16,4.147,4.147,4.147,4.147,1
20110601|2011-02-16 02:00,16,4.148,4.148,4.148,4.148,1
20110601|2011-02-16 02:30,16,4.143,4.143,4.142,4.142,64
20110601|2011-02-16 03:00,16,4.146,4.146,4.143,4.143,10
20110601|2011-02-16 03:30,16,4.143,4.143,4.138,4.138,64
20110601|2011-02-16 04:00,16,4.141,4.141,4.139,4.139,13
20110601|2011-02-16 04:30,16,4.139,4.139,4.139,4.139,13
20110601|2011-02-16 05:00,16,4.136,4.136,4.127,4.127,37
20110601|2011-02-16 05:30,16,4.124,4.124,4.123,4.123,81
20110601|2011-02-16 06:00,16,4.123,4.123,4.113,4.114,84
20110601|2011-02-16 06:30,16,4.115,4.132,4.112,4.127,86
20110601|2011-02-16 07:00,16,4.14,4.141,4.123,4.123,34
20110601|2011-02-16 07:30,16,4.122,4.126,4.118,4.119,54
20110601|2011-02-16 08:00,16,4.116,4.122,4.1,4.1,238
20110601|2011-02-16 08:30,16,4.103,4.116,4.099,4.108,234
20110601|2011-02-16 09:00,16,4.108,4.109,4.089,4.094,126
20110601|2011-02-16 09:30,16,4.094,4.096,4.083,4.091,102
20110601|2011-02-16 10:00,16,4.091,4.102,4.091,4.099,17
20110601|2011-02-16 10:30,16,4.102,4.107,4.096,4.097,146
20110601|2011-02-16 11:00,16,4.097,4.132,4.097,4.125,67
20110601|2011-02-16 11:30,16,4.123,4.139,4.118,4.139,38
20110601|2011-02-16 12:00,16,4.131,4.131,4.113,4.117,118
20110601|2011-02-16 12:30,16,4.12,4.126,4.108,4.123,96
20110601|2011-02-16 13:00,16,4.122,4.129,4.086,4.087,265
20110601|2011-02-16 13:30,16,4.087,4.089,4.085,4.087,65
20110601|2011-02-16 14:00,16,4.088,4.089,4.088,4.089,4
20110601|2011-02-16 14:30,16,4.089,4.09,4.088,4.089,4
20110601|2011-02-16 15:00,16,4.089,4.091,4.087,4.091,4
20110601|2011-02-16 15:30,16,4.088,4.09,4.085,4.086,26
20110601|2011-02-16 16:00,16,4.087,4.087,4.081,4.081,8
20110601|2011-02-16 18:00,17,4.087,4.087,4.087,4.087,1
20110601|2011-02-16 20:00,17,4.088,4.088,4.088,4.088,6
20110601|2011-02-17 00:00,17,4.104,4.104,4.103,4.103,5
20110601|2011-02-17 00:30,17,4.09,4.09,4.09,4.09,1
20110601|2011-02-17 01:30,17,4.086,4.086,4.085,4.085,29
20110601|2011-02-17 02:00,17,4.086,4.086,4.086,4.086,4
20110601|2011-02-17 02:30,17,4.086,4.086,4.083,4.083,12
20110601|2011-02-17 03:00,17,4.076,4.076,4.074,4.074,6
20110601|2011-02-17 03:30,17,4.073,4.073,4.07,4.073,49
20110601|2011-02-17 04:00,17,4.073,4.073,4.069,4.069,28
20110601|2011-02-17 04:30,17,4.069,4.075,4.069,4.075,12
20110601|2011-02-17 05:00,17,4.073,4.074,4.069,4.074,70
20110601|2011-02-17 05:30,17,4.078,4.088,4.078,4.088,45
20110601|2011-02-17 06:00,17,4.088,4.088,4.088,4.088,23
20110601|2011-02-17 06:30,17,4.092,4.1,4.09,4.1,17
20110601|2011-02-17 07:00,17,4.099,4.105,4.09,4.103,50
20110601|2011-02-17 07:30,17,4.101,4.104,4.095,4.103,50
20110601|2011-02-17 08:00,17,4.101,4.101,4.08,4.085,138
20110601|2011-02-17 08:30,17,4.085,4.092,4.073,4.073,131
20110601|2011-02-17 09:00,17,4.071,4.083,4.065,4.08,195
20110601|2011-02-17 09:30,17,4.078,4.078,3.995,4.016,294
20110601|2011-02-17 10:00,17,4.019,4.04,4.019,4.035,104
20110601|2011-02-17 10:30,17,4.037,4.051,4.03,4.03,178
20110601|2011-02-17 11:00,17,4.032,4.043,4.027,4.038,75
20110601|2011-02-17 11:30,17,4.04,4.05,4.028,4.029,60
20110601|2011-02-17 12:00,17,4.046,4.051,4.041,4.046,17
20110601|2011-02-17 12:30,17,4.048,4.048,4.024,4.032,119
20110601|2011-02-17 13:00,17,4.034,4.049,4.029,4.029,81
20110601|2011-02-17 13:30,17,4.029,4.036,4.029,4.036,156
20110601|2011-02-17 14:00,17,4.032,4.033,4.03,4.032,19
20110601|2011-02-17 14:30,17,4.03,4.034,4.03,4.032,8
20110601|2011-02-17 15:00,17,4.033,4.036,4.033,4.036,9
20110601|2011-02-17 16:00,17,4.039,4.039,4.032,4.033,5
20110601|2011-02-17 19:30,18,4.032,4.032,4.032,4.032,1
20110601|2011-02-18 00:00,18,4.035,4.035,4.033,4.033,3
20110601|2011-02-18 00:30,18,4.024,4.024,4.024,4.024,4
20110601|2011-02-18 01:00,18,4.024,4.024,4.02,4.02,4
20110601|2011-02-18 01:30,18,4.02,4.02,4.02,4.02,2
20110601|2011-02-18 02:00,18,4.018,4.018,4.017,4.017,25
20110601|2011-02-18 02:30,18,4.009,4.009,4.009,4.009,17
20110601|2011-02-18 03:00,18,4.007,4.007,4.007,4.007,38
20110601|2011-02-18 03:30,18,4.005,4.005,4.005,4.005,11
20110601|2011-02-18 04:00,18,4.005,4.006,4.003,4.003,26
20110601|2011-02-18 04:30,18,4.003,4.005,4.001,4.005,24
20110601|2011-02-18 05:00,18,4.005,4.01,4.005,4.01,11
20110601|2011-02-18 05:30,18,4.008,4.01,4.008,4.01,37
20110601|2011-02-18 06:00,18,4.01,4.01,4.01,4.01,25
20110601|2011-02-18 06:30,18,4.01,4.017,4.008,4.017,52
20110601|2011-02-18 07:00,18,4.023,4.038,4.023,4.038,13
20110601|2011-02-18 07:30,18,4.038,4.054,4.036,4.052,134
20110601|2011-02-18 08:00,18,4.048,4.057,4.024,4.024,342
20110601|2011-02-18 08:30,18,4.023,4.036,4.019,4.032,160
20110601|2011-02-18 09:00,18,4.033,4.033,4.029,4.031,15
20110601|2011-02-18 09:30,18,4.027,4.031,4.019,4.019,67
20110601|2011-02-18 10:00,18,4.021,4.035,4.018,4.027,138
20110601|2011-02-18 10:30,18,4.028,4.036,4.019,4.027,207
20110601|2011-02-18 11:00,18,4.027,4.035,4.027,4.033,33
20110601|2011-02-18 11:30,18,4.031,4.035,4.03,4.033,14
20110601|2011-02-18 12:00,18,4.032,4.034,4.032,4.034,5
20110601|2011-02-18 12:30,18,4.035,4.048,4.035,4.048,22
20110601|2011-02-18 13:00,18,4.045,4.049,4.033,4.035,235
20110601|2011-02-18 13:30,18,4.037,4.038,4.034,4.034,36
20110601|2011-02-18 14:00,18,4.035,4.04,4.034,4.034,37
20110601|2011-02-18 14:30,18,4.038,4.038,4.032,4.032,15
20110601|2011-02-18 16:00,18,4.034,4.034,4.034,4.034,1
20110601|2011-02-20 17:30,22,4.042,4.042,4.041,4.041,4
20110601|2011-02-20 18:30,22,4.064,4.064,4.064,4.064,3
20110601|2011-02-20 19:00,22,4.07,4.073,4.07,4.073,10
20110601|2011-02-20 19:30,22,4.068,4.068,4.068,4.068,1
20110601|2011-02-20 20:00,22,4.063,4.063,4.063,4.063,1
20110601|2011-02-20 23:00,22,4.05,4.05,4.047,4.047,2
20110601|2011-02-21 00:00,22,4.04,4.04,4.04,4.04,1
20110601|2011-02-21 00:30,22,4.039,4.039,4.037,4.037,6
20110601|2011-02-21 01:00,22,4.037,4.037,4.037,4.037,10
20110601|2011-02-21 01:30,22,4.037,4.037,4.031,4.031,9
20110601|2011-02-21 02:00,22,4.037,4.039,4.037,4.039,48
20110601|2011-02-21 03:00,22,4.032,4.033,4.03,4.033,8
20110601|2011-02-21 03:30,22,4.031,4.034,4.031,4.034,11
20110601|2011-02-21 04:30,22,4.027,4.027,4.026,4.026,20
20110601|2011-02-21 05:00,22,4.028,4.028,4.021,4.023,36
20110601|2011-02-21 05:30,22,4.028,4.032,4.022,4.03,24
20110601|2011-02-21 06:00,22,4.026,4.026,4.026,4.026,1
20110601|2011-02-21 06:30,22,4.023,4.023,4.023,4.023,3
20110601|2011-02-21 07:00,22,4.02,4.02,4.019,4.019,9
20110601|2011-02-21 07:30,22,4.021,4.026,4.021,4.023,15
20110601|2011-02-21 08:00,22,4.022,4.043,4.022,4.043,7
20110601|2011-02-21 08:30,22,4.044,4.058,4.044,4.058,4
20110601|2011-02-21 09:00,22,4.07,4.075,4.065,4.065,8
20110601|2011-02-21 09:30,22,4.055,4.08,4.055,4.08,3
20110601|2011-02-21 10:00,22,4.085,4.087,4.081,4.087,3
20110601|2011-02-21 10:30,22,4.088,4.093,4.088,4.091,8
20110601|2011-02-21 11:00,22,4.08,4.082,4.08,4.082,3
20110601|2011-02-21 12:00,22,4.08,4.082,4.08,4.082,4
20110601|2011-02-21 17:00,22,4.096,4.096,4.08,4.096,4
20110601|2011-02-21 17:30,22,4.132,4.132,4.132,4.132,2
20110601|2011-02-21 19:00,22,4.145,4.145,4.145,4.145,1
20110601|2011-02-21 20:00,22,4.133,4.133,4.133,4.133,1
20110601|2011-02-21 21:00,22,4.132,4.132,4.132,4.132,1
20110601|2011-02-21 22:30,22,4.136,4.136,4.136,4.136,1
20110601|2011-02-21 23:00,22,4.126,4.128,4.126,4.126,3
20110601|2011-02-21 23:30,22,4.127,4.127,4.127,4.127,1
20110601|2011-02-22 00:00,22,4.114,4.123,4.114,4.123,3
20110601|2011-02-22 01:00,22,4.116,4.12,4.108,4.12,4
20110601|2011-02-22 01:30,22,4.109,4.113,4.109,4.113,7
20110601|2011-02-22 02:00,22,4.112,4.112,4.112,4.112,3
20110601|2011-02-22 02:30,22,4.111,4.111,4.106,4.106,3
20110601|2011-02-22 03:00,22,4.102,4.105,4.081,4.081,19
20110601|2011-02-22 03:30,22,4.085,4.086,4.085,4.086,10
20110601|2011-02-22 04:30,22,4.086,4.086,4.086,4.086,1
20110601|2011-02-22 05:00,22,4.077,4.083,4.077,4.083,2
20110601|2011-02-22 05:30,22,4.094,4.094,4.092,4.092,5
20110601|2011-02-22 06:00,22,4.097,4.097,4.097,4.097,1
20110601|2011-02-22 06:30,22,4.101,4.104,4.098,4.1,15
20110601|2011-02-22 07:00,22,4.1,4.111,4.063,4.064,107
20110601|2011-02-22 07:30,22,4.067,4.1,4.066,4.096,169
20110601|2011-02-22 08:00,22,4.093,4.104,4.042,4.059,184
20110601|2011-02-22 08:30,22,4.06,4.06,4.018,4.021,207
20110601|2011-02-22 09:00,22,4.021,4.034,4.02,4.02,85
20110601|2011-02-22 09:30,22,4.022,4.04,4.022,4.033,46
20110601|2011-02-22 10:00,22,4.037,4.043,4.023,4.024,106
20110601|2011-02-22 10:30,22,4.022,4.024,4.004,4.007,242
20110601|2011-02-22 11:00,22,4.004,4.009,4,4,234
20110601|2011-02-22 11:30,22,4.001,4.01,3.997,4.01,49
20110601|2011-02-22 12:00,22,4.012,4.024,4.008,4.024,16
20110601|2011-02-22 12:30,22,4.032,4.035,4.026,4.026,34
20110601|2011-02-22 13:00,22,4.022,4.052,4.022,4.032,125
20110601|2011-02-22 13:30,22,4.031,4.037,4.031,4.037,20
20110601|2011-02-22 14:00,22,4.032,4.034,4.026,4.026,28
20110601|2011-02-22 14:30,22,4.03,4.03,4.026,4.026,9
20110601|2011-02-22 15:00,22,4.028,4.028,4.026,4.026,28
20110601|2011-02-22 15:30,22,4.028,4.032,4.028,4.032,7
20110601|2011-02-22 17:00,23,4.043,4.043,4.043,4.043,1
20110601|2011-02-22 17:30,23,4.045,4.05,4.045,4.045,4
20110601|2011-02-22 18:00,23,4.055,4.055,4.055,4.055,1
20110601|2011-02-22 18:30,23,4.06,4.06,4.06,4.06,1
20110601|2011-02-22 20:00,23,4.07,4.072,4.07,4.071,9
20110601|2011-02-22 20:30,23,4.071,4.072,4.071,4.072,28
20110601|2011-02-22 21:00,23,4.072,4.072,4.072,4.072,9
20110601|2011-02-22 21:30,23,4.074,4.074,4.074,4.074,1
20110601|2011-02-22 23:00,23,4.038,4.038,4.038,4.038,5
20110601|2011-02-22 23:30,23,4.038,4.038,4.038,4.038,7
20110601|2011-02-23 00:00,23,4.038,4.038,4.038,4.038,1
20110601|2011-02-23 00:30,23,4.024,4.024,4.019,4.019,18
20110601|2011-02-23 02:00,23,4.015,4.015,4.014,4.014,15
20110601|2011-02-23 02:30,23,4.012,4.012,4.006,4.006,20
20110601|2011-02-23 03:00,23,4.006,4.008,4.006,4.008,2
20110601|2011-02-23 04:00,23,4.004,4.004,4.003,4.003,3
20110601|2011-02-23 05:00,23,4,4,4,4,2
20110601|2011-02-23 06:00,23,4,4.002,3.999,4.002,5
20110601|2011-02-23 06:30,23,4.007,4.007,4.004,4.004,2
20110601|2011-02-23 07:00,23,3.994,3.999,3.994,3.998,117
20110601|2011-02-23 07:30,23,3.992,4.008,3.992,4.005,141
20110601|2011-02-23 08:00,23,4.005,4.033,4.005,4.022,185
20110601|2011-02-23 08:30,23,4.021,4.021,4.002,4.01,86
20110601|2011-02-23 09:00,23,4.01,4.01,3.995,4.002,202
20110601|2011-02-23 09:30,23,4.002,4.009,4,4,35
20110601|2011-02-23 10:00,23,4,4.007,3.997,4.006,39
20110601|2011-02-23 10:30,23,4.008,4.023,4.003,4.021,282
20110601|2011-02-23 11:00,23,4.025,4.031,4.02,4.026,49
20110601|2011-02-23 11:30,23,4.024,4.038,4.023,4.035,56
20110601|2011-02-23 12:00,23,4.04,4.048,4.031,4.047,77
20110601|2011-02-23 12:30,23,4.05,4.091,4.048,4.089,239
20110601|2011-02-23 13:00,23,4.093,4.1,4.058,4.066,395
20110601|2011-02-23 13:30,23,4.067,4.074,4.055,4.068,58
20110601|2011-02-23 14:00,23,4.064,4.064,4.06,4.063,21
20110601|2011-02-23 14:30,23,4.063,4.068,4.063,4.065,21
20110601|2011-02-23 15:00,23,4.06,4.061,4.058,4.061,10
20110601|2011-02-23 15:30,23,4.067,4.069,4.064,4.069,6
20110601|2011-02-23 18:00,24,4.066,4.066,4.064,4.064,6
20110601|2011-02-23 19:30,24,4.073,4.073,4.073,4.073,1
20110601|2011-02-23 20:30,24,4.073,4.073,4.073,4.073,2
20110601|2011-02-23 22:00,24,4.081,4.081,4.081,4.081,1
20110601|2011-02-23 22:30,24,4.078,4.082,4.078,4.082,5
20110601|2011-02-24 00:00,24,4.073,4.073,4.068,4.068,15
20110601|2011-02-24 00:30,24,4.065,4.066,4.065,4.065,17
20110601|2011-02-24 01:00,24,4.058,4.06,4.058,4.058,9
20110601|2011-02-24 01:30,24,4.055,4.055,4.05,4.055,9
20110601|2011-02-24 02:00,24,4.044,4.044,4.027,4.027,20
20110601|2011-02-24 02:30,24,4.029,4.03,4.026,4.027,20
20110601|2011-02-24 03:00,24,4.027,4.027,4.023,4.023,45
20110601|2011-02-24 03:30,24,4.027,4.027,4.027,4.027,10
20110601|2011-02-24 04:00,24,4.027,4.03,4.017,4.029,40
20110601|2011-02-24 04:30,24,4.029,4.029,4.025,4.025,9
20110601|2011-02-24 05:00,24,4.025,4.026,4.024,4.025,20
20110601|2011-02-24 05:30,24,4.023,4.024,4.018,4.018,8
20110601|2011-02-24 06:00,24,4.011,4.019,4.01,4.014,46
20110601|2011-02-24 06:30,24,4.01,4.015,4.01,4.015,152
20110601|2011-02-24 07:00,24,4.012,4.023,4.005,4.019,103
20110601|2011-02-24 07:30,24,4.019,4.019,4.006,4.006,168
20110601|2011-02-24 08:00,24,4.009,4.015,3.999,4.007,276
20110601|2011-02-24 08:30,24,4.008,4.01,3.983,3.989,651
20110601|2011-02-24 09:00,24,3.991,4.008,3.991,4.008,107
20110601|2011-02-24 09:30,24,4,4.008,3.96,3.973,210
20110601|2011-02-24 10:00,24,3.983,3.985,3.97,3.985,62
20110601|2011-02-24 10:30,24,3.981,3.986,3.963,3.963,111
20110601|2011-02-24 11:00,24,3.964,3.984,3.963,3.974,69
20110601|2011-02-24 11:30,24,3.975,4.005,3.975,4.005,78
20110601|2011-02-24 12:00,24,4.005,4.015,3.99,3.99,212
20110601|2011-02-24 12:30,24,3.99,3.992,3.979,3.984,90
20110601|2011-02-24 13:00,24,3.98,4.01,3.975,4.01,637
20110601|2011-02-24 13:30,24,4.01,4.02,4.007,4.008,36
20110601|2011-02-24 14:00,24,4.012,4.015,4.01,4.01,8
20110601|2011-02-24 14:30,24,4.009,4.014,4.008,4.01,28
20110601|2011-02-24 15:00,24,4.011,4.013,4.01,4.01,7
20110601|2011-02-24 15:30,24,4.012,4.012,4.005,4.005,4
20110601|2011-02-24 16:00,24,4.008,4.017,4.008,4.017,8
20110601|2011-02-24 17:00,25,4.02,4.021,4.02,4.021,2
20110601|2011-02-24 17:30,25,4.027,4.03,4.026,4.03,12
20110601|2011-02-24 18:00,25,4.03,4.03,4.028,4.03,7
20110601|2011-02-24 19:00,25,4.019,4.019,4.019,4.019,1
20110601|2011-02-24 23:00,25,4.009,4.01,4.009,4.01,4
20110601|2011-02-24 23:30,25,4.01,4.01,4.01,4.01,2
20110601|2011-02-25 00:00,25,4.01,4.01,4.01,4.01,6
20110601|2011-02-25 00:30,25,4.01,4.01,4.01,4.01,8
20110601|2011-02-25 01:30,25,3.991,3.996,3.991,3.996,14
20110601|2011-02-25 02:00,25,3.99,3.99,3.99,3.99,1
20110601|2011-02-25 02:30,25,3.99,3.996,3.99,3.992,8
20110601|2011-02-25 03:00,25,3.982,3.984,3.982,3.984,10
20110601|2011-02-25 03:30,25,3.987,3.987,3.987,3.987,2
20110601|2011-02-25 04:00,25,3.987,3.987,3.987,3.987,7
20110601|2011-02-25 04:30,25,3.982,3.982,3.982,3.982,1
20110601|2011-02-25 05:00,25,3.981,3.981,3.98,3.98,3
20110601|2011-02-25 05:30,25,3.979,3.979,3.979,3.979,10
20110601|2011-02-25 06:00,25,3.975,3.976,3.967,3.967,92
20110601|2011-02-25 06:30,25,3.969,3.974,3.964,3.97,39
20110601|2011-02-25 07:00,25,3.97,3.982,3.961,3.979,138
20110601|2011-02-25 07:30,25,3.987,4.008,3.976,3.991,155
20110601|2011-02-25 08:00,25,3.991,4.004,3.985,3.988,226
20110601|2011-02-25 08:30,25,3.994,4.003,3.979,4.001,121
20110601|2011-02-25 09:00,25,4,4.027,3.984,4.017,156
20110601|2011-02-25 09:30,25,4.014,4.019,4.003,4.015,93
20110601|2011-02-25 10:00,25,4.016,4.055,4.015,4.044,229
20110601|2011-02-25 10:30,25,4.045,4.056,4.039,4.052,129
20110601|2011-02-25 11:00,25,4.053,4.114,4.052,4.099,164
20110601|2011-02-25 11:30,25,4.105,4.152,4.105,4.121,322
20110601|2011-02-25 12:00,25,4.125,4.125,4.103,4.103,24
20110601|2011-02-25 12:30,25,4.115,4.143,4.114,4.114,24
20110601|2011-02-25 13:00,25,4.114,4.143,4.098,4.141,286
20110601|2011-02-25 13:30,25,4.141,4.148,4.134,4.141,26
20110601|2011-02-25 14:00,25,4.141,4.143,4.137,4.141,225
20110601|2011-02-25 14:30,25,4.137,4.142,4.136,4.142,10
20110601|2011-02-25 15:00,25,4.141,4.147,4.141,4.147,3
20110601|2011-02-25 15:30,25,4.15,4.156,4.15,4.155,16
20110601|2011-02-25 16:00,25,4.147,4.151,4.147,4.151,2
20110601|2011-02-27 17:30,28,4.128,4.128,4.128,4.128,1
20110601|2011-02-27 19:00,28,4.135,4.142,4.135,4.139,10
20110601|2011-02-27 19:30,28,4.138,4.138,4.138,4.138,1
20110601|2011-02-27 20:00,28,4.136,4.136,4.136,4.136,1
20110601|2011-02-27 21:00,28,4.136,4.136,4.135,4.135,2
20110601|2011-02-27 21:30,28,4.147,4.147,4.147,4.147,5
20110601|2011-02-27 22:00,28,4.138,4.141,4.138,4.141,2
20110601|2011-02-28 00:30,28,4.12,4.12,4.12,4.12,6
20110601|2011-02-28 01:00,28,4.117,4.117,4.116,4.116,2
20110601|2011-02-28 01:30,28,4.12,4.121,4.113,4.113,8
20110601|2011-02-28 02:30,28,4.109,4.109,4.109,4.109,2
20110601|2011-02-28 03:30,28,4.106,4.106,4.098,4.1,9
20110601|2011-02-28 04:00,28,4.1,4.102,4.1,4.101,4
20110601|2011-02-28 04:30,28,4.098,4.098,4.092,4.092,11
20110601|2011-02-28 05:00,28,4.088,4.104,4.088,4.099,14
20110601|2011-02-28 05:30,28,4.109,4.118,4.109,4.118,6
20110601|2011-02-28 06:00,28,4.115,4.116,4.115,4.116,3
20110601|2011-02-28 06:30,28,4.124,4.139,4.124,4.139,16
20110601|2011-02-28 07:00,28,4.13,4.131,4.113,4.118,46
20110601|2011-02-28 07:30,28,4.117,4.162,4.104,4.162,134
20110601|2011-02-28 08:00,28,4.145,4.2,4.131,4.185,360
20110601|2011-02-28 08:30,28,4.185,4.191,4.177,4.183,237
20110601|2011-02-28 09:00,28,4.183,4.205,4.183,4.199,478
20110601|2011-02-28 09:30,28,4.195,4.213,4.182,4.213,219
20110601|2011-02-28 10:00,28,4.215,4.218,4.203,4.203,151
20110601|2011-02-28 10:30,28,4.205,4.208,4.188,4.196,516
20110601|2011-02-28 11:00,28,4.197,4.221,4.197,4.221,108
20110601|2011-02-28 11:30,28,4.225,4.234,4.209,4.218,148
20110601|2011-02-28 12:00,28,4.216,4.219,4.193,4.2,113
20110601|2011-02-28 12:30,28,4.204,4.206,4.171,4.187,118
20110601|2011-02-28 13:00,28,4.182,4.186,4.163,4.175,430
20110601|2011-02-28 13:30,28,4.177,4.178,4.174,4.174,65
20110601|2011-02-28 14:00,28,4.175,4.183,4.174,4.179,10
20110601|2011-02-28 14:30,28,4.172,4.172,4.171,4.171,2
20110601|2011-02-28 15:30,28,4.179,4.199,4.179,4.192,23
20110601|2011-02-28 18:30,1,4.173,4.173,4.172,4.172,4
20110601|2011-02-28 19:00,1,4.178,4.178,4.178,4.178,3
20110601|2011-02-28 22:30,1,4.176,4.176,4.176,4.176,1
20110601|2011-02-28 23:00,1,4.182,4.182,4.182,4.182,1
20110601|2011-03-01 01:00,1,4.167,4.167,4.167,4.167,3
20110601|2011-03-01 02:00,1,4.168,4.168,4.165,4.165,15
20110601|2011-03-01 02:30,1,4.162,4.162,4.162,4.162,4
20110601|2011-03-01 03:00,1,4.162,4.162,4.16,4.16,3
20110601|2011-03-01 03:30,1,4.159,4.16,4.156,4.156,4
20110601|2011-03-01 04:30,1,4.154,4.154,4.146,4.146,12
20110601|2011-03-01 05:00,1,4.149,4.152,4.148,4.152,3
20110601|2011-03-01 05:30,1,4.152,4.155,4.152,4.155,60
20110601|2011-03-01 06:00,1,4.154,4.163,4.153,4.159,115
20110601|2011-03-01 06:30,1,4.159,4.17,4.159,4.168,52
20110601|2011-03-01 07:00,1,4.167,4.167,4.146,4.152,43
20110601|2011-03-01 07:30,1,4.153,4.176,4.153,4.154,223
20110601|2011-03-01 08:00,1,4.151,4.172,4.146,4.16,251
20110601|2011-03-01 08:30,1,4.152,4.156,4.112,4.119,360
20110601|2011-03-01 09:00,1,4.105,4.105,4.044,4.055,204
20110601|2011-03-01 09:30,1,4.056,4.059,4.041,4.05,173
20110601|2011-03-01 10:00,1,4.052,4.065,4.05,4.065,48
20110601|2011-03-01 10:30,1,4.072,4.072,4.038,4.041,284
20110601|2011-03-01 11:00,1,4.041,4.041,4.02,4.03,126
20110601|2011-03-01 11:30,1,4.028,4.041,4.022,4.04,127
20110601|2011-03-01 12:00,1,4.046,4.053,4.043,4.046,34
20110601|2011-03-01 12:30,1,4.049,4.05,4.03,4.037,67
20110601|2011-03-01 13:00,1,4.035,4.046,4.015,4.015,210
20110601|2011-03-01 13:30,1,4.016,4.024,4.015,4.023,217
20110601|2011-03-01 14:00,1,4.023,4.023,4.016,4.018,15
20110601|2011-03-01 14:30,1,4.018,4.019,4.015,4.018,20
20110601|2011-03-01 15:00,1,4.014,4.014,4,4,32
20110601|2011-03-01 15:30,1,4,4.004,4,4.004,5
20110601|2011-03-01 16:00,1,4.003,4.003,4.002,4.002,2
20110601|2011-03-01 19:30,2,4.015,4.015,4.015,4.015,1
20110601|2011-03-01 20:30,2,4.006,4.006,4.004,4.004,3
20110601|2011-03-01 22:30,2,4.009,4.009,4.009,4.009,1
20110601|2011-03-01 23:00,2,3.996,3.996,3.996,3.996,1
20110601|2011-03-01 23:30,2,3.996,4.003,3.996,4.003,10
20110601|2011-03-02 00:30,2,4.001,4.001,4.001,4.001,1
20110601|2011-03-02 01:30,2,4.005,4.005,4.004,4.004,2
20110601|2011-03-02 02:30,2,4.018,4.018,4.018,4.018,2
20110601|2011-03-02 03:30,2,4.021,4.023,4.021,4.023,5
20110601|2011-03-02 04:00,2,4.022,4.022,4.02,4.02,7
20110601|2011-03-02 04:30,2,4.018,4.018,4.011,4.013,13
20110601|2011-03-02 05:00,2,4.008,4.009,4,4,8
20110601|2011-03-02 05:30,2,4,4.012,3.995,3.998,23
20110601|2011-03-02 06:00,2,3.999,3.999,3.987,3.991,9
20110601|2011-03-02 06:30,2,3.992,3.996,3.944,3.949,82
20110601|2011-03-02 07:00,2,3.963,3.972,3.945,3.952,145
20110601|2011-03-02 07:30,2,3.956,3.978,3.956,3.978,141
20110601|2011-03-02 08:00,2,3.98,4.006,3.975,3.989,350
20110601|2011-03-02 08:30,2,3.994,4.019,3.979,3.979,140
20110601|2011-03-02 09:00,2,3.985,3.989,3.966,3.974,228
20110601|2011-03-02 09:30,2,3.982,3.982,3.953,3.967,84
20110601|2011-03-02 10:00,2,3.958,3.979,3.958,3.96,337
20110601|2011-03-02 10:30,2,3.961,3.963,3.946,3.951,247
20110601|2011-03-02 11:00,2,3.952,3.953,3.938,3.948,286
20110601|2011-03-02 11:30,2,3.951,3.97,3.947,3.969,262
20110601|2011-03-02 12:00,2,3.973,3.973,3.955,3.955,115
20110601|2011-03-02 12:30,2,3.955,3.966,3.955,3.962,44
20110601|2011-03-02 13:00,2,3.963,3.967,3.95,3.957,239
20110601|2011-03-02 13:30,2,3.958,3.963,3.958,3.962,159
20110601|2011-03-02 14:00,2,3.963,3.965,3.962,3.965,5
20110601|2011-03-02 15:00,2,3.966,3.966,3.96,3.962,22
20110601|2011-03-02 15:30,2,3.962,3.971,3.962,3.969,11
20110601|2011-03-02 16:00,2,3.964,3.964,3.964,3.964,1
20110601|2011-03-02 17:00,3,3.958,3.958,3.958,3.958,1
20110601|2011-03-02 18:00,3,3.979,3.982,3.979,3.982,2
20110601|2011-03-02 18:30,3,3.969,3.969,3.969,3.969,1
20110601|2011-03-02 19:30,3,3.975,3.975,3.975,3.975,1
20110601|2011-03-02 20:00,3,3.974,3.98,3.974,3.98,5
20110601|2011-03-02 22:30,3,3.959,3.959,3.959,3.959,1
20110601|2011-03-02 23:00,3,3.951,3.951,3.951,3.951,1
20110601|2011-03-02 23:30,3,3.957,3.957,3.957,3.957,2
20110601|2011-03-03 01:00,3,3.964,3.965,3.964,3.965,23
20110601|2011-03-03 02:00,3,3.976,3.987,3.976,3.986,20
20110601|2011-03-03 02:30,3,3.987,3.989,3.987,3.989,25
20110601|2011-03-03 03:00,3,3.991,3.991,3.991,3.991,1
20110601|2011-03-03 03:30,3,3.989,3.989,3.984,3.985,9
20110601|2011-03-03 04:00,3,3.991,3.999,3.991,3.997,24
20110601|2011-03-03 04:30,3,3.996,4.003,3.99,3.994,102
20110601|2011-03-03 05:00,3,3.993,3.993,3.983,3.983,16
20110601|2011-03-03 05:30,3,3.982,3.983,3.967,3.967,33
20110601|2011-03-03 06:00,3,3.972,3.972,3.965,3.965,7
20110601|2011-03-03 06:30,3,3.962,3.962,3.946,3.95,26
20110601|2011-03-03 07:00,3,3.956,3.965,3.954,3.962,34
20110601|2011-03-03 07:30,3,3.964,3.968,3.933,3.95,80
20110601|2011-03-03 08:00,3,3.955,3.967,3.949,3.962,178
20110601|2011-03-03 08:30,3,3.961,3.961,3.943,3.948,364
20110601|2011-03-03 09:00,3,3.948,3.955,3.938,3.955,82
20110601|2011-03-03 09:30,3,3.936,4.009,3.92,3.994,418
20110601|2011-03-03 10:00,3,3.99,3.999,3.957,3.965,176
20110601|2011-03-03 10:30,3,3.965,3.968,3.911,3.931,343
20110601|2011-03-03 11:00,3,3.928,3.938,3.926,3.934,60
20110601|2011-03-03 11:30,3,3.937,3.956,3.936,3.955,102
20110601|2011-03-03 12:00,3,3.949,3.952,3.938,3.939,70
20110601|2011-03-03 12:30,3,3.939,3.95,3.934,3.939,47
20110601|2011-03-03 13:00,3,3.939,3.94,3.926,3.931,281
20110601|2011-03-03 13:30,3,3.931,3.935,3.924,3.935,101
20110601|2011-03-03 14:00,3,3.941,3.945,3.941,3.945,3
20110601|2011-03-03 14:30,3,3.938,3.94,3.937,3.938,8
20110601|2011-03-03 15:00,3,3.94,3.941,3.94,3.941,2
20110601|2011-03-03 15:30,3,3.935,3.937,3.935,3.937,6
20110601|2011-03-03 16:00,3,3.932,3.932,3.932,3.932,1
20110601|2011-03-03 17:00,4,3.944,3.944,3.944,3.944,1
20110601|2011-03-03 17:30,4,3.931,3.931,3.931,3.931,1
20110601|2011-03-03 19:30,4,3.92,3.92,3.92,3.92,3
20110601|2011-03-03 20:30,4,3.92,3.926,3.92,3.926,9
20110601|2011-03-03 21:30,4,3.92,3.92,3.92,3.92,1
20110601|2011-03-03 22:30,4,3.918,3.918,3.918,3.918,1
20110601|2011-03-04 00:00,4,3.916,3.916,3.916,3.916,1
20110601|2011-03-04 02:00,4,3.912,3.913,3.912,3.913,6
20110601|2011-03-04 02:30,4,3.911,3.911,3.908,3.908,71
20110601|2011-03-04 03:00,4,3.908,3.908,3.908,3.908,1
20110601|2011-03-04 03:30,4,3.906,3.906,3.886,3.896,77
20110601|2011-03-04 04:00,4,3.892,3.892,3.891,3.892,11
20110601|2011-03-04 04:30,4,3.893,3.893,3.884,3.884,7
20110601|2011-03-04 05:00,4,3.891,3.895,3.891,3.895,6
20110601|2011-03-04 05:30,4,3.89,3.89,3.89,3.89,1
20110601|2011-03-04 06:00,4,3.892,3.893,3.89,3.89,39
20110601|2011-03-04 06:30,4,3.891,3.906,3.891,3.905,17
20110601|2011-03-04 07:00,4,3.905,3.92,3.905,3.919,217
20110601|2011-03-04 07:30,4,3.919,3.925,3.901,3.922,166
20110601|2011-03-04 08:00,4,3.919,3.936,3.903,3.906,307
20110601|2011-03-04 08:30,4,3.905,3.92,3.898,3.919,167
20110601|2011-03-04 09:00,4,3.919,3.942,3.911,3.942,126
20110601|2011-03-04 09:30,4,3.943,3.971,3.943,3.971,475
20110601|2011-03-04 10:00,4,3.97,3.973,3.937,3.942,89
20110601|2011-03-04 10:30,4,3.947,3.959,3.938,3.959,114
20110601|2011-03-04 11:00,4,3.96,3.96,3.942,3.944,80
20110601|2011-03-04 11:30,4,3.942,3.953,3.941,3.953,78
20110601|2011-03-04 12:00,4,3.953,3.967,3.95,3.962,47
20110601|2011-03-04 12:30,4,3.96,3.972,3.949,3.966,88
20110601|2011-03-04 13:00,4,3.962,3.962,3.945,3.958,93
20110601|2011-03-04 13:30,4,3.955,3.961,3.954,3.961,62
20110601|2011-03-04 14:00,4,3.96,3.961,3.953,3.953,44
20110601|2011-03-04 14:30,4,3.952,3.955,3.95,3.95,7
20110601|2011-03-04 15:00,4,3.949,3.95,3.949,3.949,13
20110601|2011-03-04 15:30,4,3.951,3.951,3.951,3.951,1
20110601|2011-03-06 17:00,7,3.917,3.917,3.915,3.917,5
20110601|2011-03-06 17:30,7,3.913,3.913,3.913,3.913,1
20110601|2011-03-06 19:30,7,3.918,3.918,3.918,3.918,1
20110601|2011-03-06 20:30,7,3.917,3.917,3.917,3.917,2
20110601|2011-03-06 21:30,7,3.92,3.92,3.917,3.917,4
20110601|2011-03-06 22:00,7,3.917,3.917,3.917,3.917,10
20110601|2011-03-06 22:30,7,3.917,3.917,3.917,3.917,2
20110601|2011-03-06 23:00,7,3.914,3.914,3.914,3.914,8
20110601|2011-03-06 23:30,7,3.914,3.914,3.913,3.913,13
20110601|2011-03-07 00:00,7,3.913,3.913,3.913,3.913,10
20110601|2011-03-07 00:30,7,3.913,3.913,3.912,3.912,26
20110601|2011-03-07 01:00,7,3.912,3.915,3.912,3.915,15
20110601|2011-03-07 01:30,7,3.915,3.915,3.915,3.915,1
20110601|2011-03-07 02:00,7,3.913,3.913,3.911,3.911,2
20110601|2011-03-07 02:30,7,3.916,3.916,3.904,3.904,4
20110601|2011-03-07 03:00,7,3.904,3.904,3.902,3.902,10
20110601|2011-03-07 03:30,7,3.9,3.903,3.9,3.901,3
20110601|2011-03-07 04:30,7,3.902,3.902,3.902,3.902,1
20110601|2011-03-07 05:00,7,3.899,3.899,3.886,3.886,18
20110601|2011-03-07 05:30,7,3.889,3.889,3.888,3.889,6
20110601|2011-03-07 06:00,7,3.885,3.887,3.883,3.886,20
20110601|2011-03-07 06:30,7,3.887,3.89,3.877,3.89,81
20110601|2011-03-07 07:00,7,3.881,3.899,3.881,3.894,246
20110601|2011-03-07 07:30,7,3.901,3.92,3.886,3.92,326
20110601|2011-03-07 08:00,7,3.921,3.996,3.903,3.988,517
20110601|2011-03-07 08:30,7,3.988,4.016,3.967,4.005,533
20110601|2011-03-07 09:00,7,4.007,4.008,3.985,3.99,68
20110601|2011-03-07 09:30,7,3.991,3.991,3.963,3.975,179
20110601|2011-03-07 10:00,7,3.977,3.999,3.975,3.999,127
20110601|2011-03-07 10:30,7,4,4.01,3.989,4.007,123
20110601|2011-03-07 11:00,7,4.008,4.013,4.001,4.003,62
20110601|2011-03-07 11:30,7,3.998,3.998,3.984,3.991,97
20110601|2011-03-07 12:00,7,3.993,4.007,3.993,4.007,42
20110601|2011-03-07 12:30,7,4,4.033,3.994,4.031,107
20110601|2011-03-07 13:00,7,4.032,4.055,4.027,4.043,539
20110601|2011-03-07 13:30,7,4.042,4.048,4.035,4.039,135
20110601|2011-03-07 14:00,7,4.041,4.045,4.038,4.041,56
20110601|2011-03-07 14:30,7,4.04,4.043,4.039,4.041,28
20110601|2011-03-07 15:00,7,4.043,4.043,4.04,4.04,22
20110601|2011-03-07 15:30,7,4.045,4.045,4.036,4.038,16
20110601|2011-03-07 16:00,7,4.039,4.04,4.035,4.036,4
20110601|2011-03-07 17:00,8,4.043,4.043,4.043,4.043,1
20110601|2011-03-07 19:00,8,4.039,4.039,4.034,4.034,4
20110601|2011-03-07 22:30,8,4.032,4.032,4.032,4.032,1
20110601|2011-03-07 23:00,8,4.031,4.036,4.031,4.036,5
20110601|2011-03-08 00:00,8,4.039,4.039,4.038,4.038,4
20110601|2011-03-08 00:30,8,4.035,4.036,4.035,4.036,2
20110601|2011-03-08 01:00,8,4.047,4.049,4.047,4.049,3
20110601|2011-03-08 01:30,8,4.05,4.05,4.047,4.047,4
20110601|2011-03-08 02:00,8,4.043,4.043,4.043,4.043,1
20110601|2011-03-08 02:30,8,4.039,4.041,4.039,4.041,12
20110601|2011-03-08 04:30,8,4.045,4.045,4.041,4.041,3
20110601|2011-03-08 06:00,8,4.055,4.055,4.047,4.047,27
20110601|2011-03-08 06:30,8,4.049,4.054,4.049,4.052,5
20110601|2011-03-08 07:00,8,4.052,4.052,4.004,4.004,83
20110601|2011-03-08 07:30,8,4.012,4.04,3.979,4.037,164
20110601|2011-03-08 08:00,8,4.025,4.026,3.963,3.969,214
20110601|2011-03-08 08:30,8,3.979,4.001,3.973,3.994,154
20110601|2011-03-08 09:00,8,3.994,3.994,3.976,3.982,86
20110601|2011-03-08 09:30,8,3.981,4.019,3.981,4.018,75
20110601|2011-03-08 10:00,8,4.019,4.06,4.019,4.059,357
20110601|2011-03-08 10:30,8,4.058,4.075,4.056,4.065,334
20110601|2011-03-08 11:00,8,4.063,4.076,4.043,4.063,221
20110601|2011-03-08 11:30,8,4.065,4.072,4.057,4.061,468
20110601|2011-03-08 12:00,8,4.064,4.078,4.062,4.077,54
20110601|2011-03-08 12:30,8,4.08,4.08,4.04,4.04,56
20110601|2011-03-08 13:00,8,4.037,4.04,3.98,3.984,166
20110601|2011-03-08 13:30,8,3.986,3.99,3.985,3.989,47
20110601|2011-03-08 14:00,8,3.991,3.992,3.991,3.991,8
20110601|2011-03-08 14:30,8,3.99,3.993,3.989,3.992,5
20110601|2011-03-08 15:00,8,3.995,3.995,3.983,3.984,7
20110601|2011-03-08 15:30,8,3.978,3.982,3.977,3.977,20
20110601|2011-03-08 18:30,9,3.982,3.982,3.982,3.982,2
20110601|2011-03-08 19:00,9,3.982,3.982,3.979,3.979,3
20110601|2011-03-08 22:30,9,3.992,4.002,3.992,4.002,5
20110601|2011-03-08 23:00,9,3.987,3.987,3.987,3.987,1
20110601|2011-03-08 23:30,9,3.979,3.982,3.975,3.982,3
20110601|2011-03-09 00:00,9,3.982,3.984,3.982,3.984,3
20110601|2011-03-09 00:30,9,3.98,3.98,3.98,3.98,1
20110601|2011-03-09 01:30,9,3.979,3.979,3.979,3.979,1
20110601|2011-03-09 03:00,9,3.981,3.981,3.981,3.981,2
20110601|2011-03-09 03:30,9,3.984,3.984,3.978,3.978,2
20110601|2011-03-09 04:00,9,3.978,3.978,3.974,3.974,3
20110601|2011-03-09 04:30,9,3.975,3.975,3.975,3.975,1
20110601|2011-03-09 05:00,9,3.978,3.978,3.97,3.97,3
20110601|2011-03-09 05:30,9,3.971,3.977,3.965,3.965,8
20110601|2011-03-09 06:00,9,3.966,3.969,3.966,3.969,29
20110601|2011-03-09 06:30,9,3.969,3.97,3.965,3.965,7
20110601|2011-03-09 07:00,9,3.968,3.984,3.957,3.979,109
20110601|2011-03-09 07:30,9,3.982,4.009,3.97,3.996,109
20110601|2011-03-09 08:00,9,4.002,4.041,3.997,4.024,150
20110601|2011-03-09 08:30,9,4.024,4.046,4.014,4.021,220
20110601|2011-03-09 09:00,9,4.022,4.029,4.003,4.004,232
20110601|2011-03-09 09:30,9,4.004,4.036,4.004,4.025,98
20110601|2011-03-09 10:00,9,4.028,4.042,4.023,4.026,130
20110601|2011-03-09 10:30,9,4.023,4.027,4.006,4.023,96
20110601|2011-03-09 11:00,9,4.022,4.039,4.019,4.037,93
20110601|2011-03-09 11:30,9,4.036,4.043,4.031,4.041,175
20110601|2011-03-09 12:00,9,4.032,4.032,4.021,4.026,59
20110601|2011-03-09 12:30,9,4.029,4.049,4.029,4.042,104
20110601|2011-03-09 13:00,9,4.05,4.061,4.043,4.045,311
20110601|2011-03-09 13:30,9,4.041,4.043,4.039,4.04,13
20110601|2011-03-09 14:00,9,4.043,4.046,4.038,4.038,7
20110601|2011-03-09 14:30,9,4.038,4.039,4.034,4.039,15
20110601|2011-03-09 15:00,9,4.042,4.043,4.042,4.043,2
20110601|2011-03-09 15:30,9,4.043,4.043,4.043,4.043,1
20110601|2011-03-09 23:00,10,4.034,4.035,4.034,4.035,5
20110601|2011-03-09 23:30,10,4.038,4.038,4.038,4.038,1
20110601|2011-03-10 00:00,10,4.032,4.032,4.026,4.026,15
20110601|2011-03-10 00:30,10,4.026,4.028,4.026,4.027,30
20110601|2011-03-10 01:00,10,4.027,4.027,4.025,4.026,80
20110601|2011-03-10 01:30,10,4.024,4.026,4.024,4.026,7
20110601|2011-03-10 02:00,10,4.023,4.023,4.021,4.021,6
20110601|2011-03-10 02:30,10,4.023,4.023,4.011,4.016,99
20110601|2011-03-10 03:00,10,4.016,4.016,4.014,4.014,69
20110601|2011-03-10 03:30,10,4.011,4.011,4.009,4.009,36
20110601|2011-03-10 04:00,10,4.009,4.013,4.004,4.013,71
20110601|2011-03-10 04:30,10,4.011,4.015,4.01,4.013,53
20110601|2011-03-10 05:00,10,4.013,4.015,4.011,4.013,32
20110601|2011-03-10 05:30,10,4.015,4.015,4.015,4.015,16
20110601|2011-03-10 06:00,10,4.022,4.025,4.021,4.021,3
20110601|2011-03-10 06:30,10,4.021,4.021,4.02,4.02,3
20110601|2011-03-10 07:00,10,4.025,4.053,4.025,4.053,66
20110601|2011-03-10 07:30,10,4.051,4.051,4.029,4.031,68
20110601|2011-03-10 08:00,10,4.03,4.03,3.993,4.009,401
20110601|2011-03-10 08:30,10,4,4.001,3.979,3.991,257
20110601|2011-03-10 09:00,10,3.982,3.986,3.973,3.983,136
20110601|2011-03-10 09:30,10,3.969,3.969,3.923,3.945,1608
20110601|2011-03-10 10:00,10,3.938,3.959,3.938,3.948,626
20110601|2011-03-10 10:30,10,3.947,3.951,3.937,3.949,104
20110601|2011-03-10 11:00,10,3.938,3.959,3.932,3.954,69
20110601|2011-03-10 11:30,10,3.96,3.968,3.954,3.957,82
20110601|2011-03-10 12:00,10,3.96,3.964,3.951,3.951,95
20110601|2011-03-10 12:30,10,3.946,3.95,3.932,3.935,299
20110601|2011-03-10 13:00,10,3.94,3.968,3.94,3.954,318
20110601|2011-03-10 13:30,10,3.954,3.96,3.953,3.96,62
20110601|2011-03-10 14:00,10,3.96,3.96,3.946,3.956,62
20110601|2011-03-10 14:30,10,3.958,3.962,3.958,3.959,17
20110601|2011-03-10 16:00,10,3.965,3.965,3.965,3.965,1
20110601|2011-03-10 22:00,11,3.959,3.959,3.959,3.959,2
20110601|2011-03-10 23:00,11,3.948,3.948,3.948,3.948,2
20110601|2011-03-11 01:00,11,3.947,3.947,3.947,3.947,6
20110601|2011-03-11 01:30,11,3.953,3.957,3.953,3.957,8
20110601|2011-03-11 02:00,11,3.958,3.958,3.954,3.954,5
20110601|2011-03-11 02:30,11,3.942,3.942,3.942,3.942,1
20110601|2011-03-11 04:00,11,3.963,3.963,3.963,3.963,1
20110601|2011-03-11 04:30,11,3.97,3.982,3.97,3.981,8
20110601|2011-03-11 05:00,11,3.982,3.982,3.981,3.981,10
20110601|2011-03-11 05:30,11,3.981,3.986,3.98,3.986,16
20110601|2011-03-11 06:00,11,3.985,3.987,3.982,3.987,5
20110601|2011-03-11 06:30,11,3.988,4.001,3.969,3.986,66
20110601|2011-03-11 07:00,11,3.988,3.993,3.974,3.985,94
20110601|2011-03-11 07:30,11,3.984,3.985,3.962,3.964,122
20110601|2011-03-11 08:00,11,3.968,4.033,3.968,4.03,259
20110601|2011-03-11 08:30,11,4.026,4.031,4.007,4.016,166
20110601|2011-03-11 09:00,11,4.019,4.028,4.008,4.025,186
20110601|2011-03-11 09:30,11,4.03,4.062,4.028,4.053,440
20110601|2011-03-11 10:00,11,4.054,4.058,4.044,4.044,133
20110601|2011-03-11 10:30,11,4.043,4.05,4.025,4.05,140
20110601|2011-03-11 11:00,11,4.049,4.055,4.032,4.037,87
20110601|2011-03-11 11:30,11,4.034,4.05,4.034,4.039,10
20110601|2011-03-11 12:00,11,4.035,4.035,4.009,4.027,59
20110601|2011-03-11 12:30,11,4.032,4.032,4.011,4.014,103
20110601|2011-03-11 13:00,11,4.015,4.015,3.996,4.006,314
20110601|2011-03-11 13:30,11,4.005,4.008,4.004,4.008,47
20110601|2011-03-11 14:00,11,4.006,4.007,4.004,4.004,3
20110601|2011-03-11 14:30,11,4.004,4.013,4.004,4.008,9
20110601|2011-03-11 15:00,11,4.011,4.016,4.011,4.016,15
20110601|2011-03-11 15:30,11,4.011,4.011,4.008,4.008,3
20110601|2011-03-11 16:00,11,4.01,4.01,4.01,4.01,1
20110601|2011-03-13 17:00,14,4.058,4.058,3.986,4.041,28
20110601|2011-03-13 17:30,14,4.043,4.043,4.043,4.043,1
20110601|2011-03-13 18:00,14,4.045,4.045,4.043,4.043,2
20110601|2011-03-13 20:00,14,4.04,4.046,4.04,4.046,2
20110601|2011-03-13 20:30,14,4.048,4.052,4.043,4.044,16
20110601|2011-03-13 21:00,14,4.041,4.041,4.036,4.041,16
20110601|2011-03-13 21:30,14,4.053,4.054,4.049,4.049,13
20110601|2011-03-13 22:00,14,4.048,4.048,4.048,4.048,4
20110601|2011-03-13 22:30,14,4.049,4.049,4.036,4.036,4
20110601|2011-03-13 23:00,14,4.039,4.041,4.039,4.041,6
20110601|2011-03-13 23:30,14,4.038,4.038,4.038,4.038,1
20110601|2011-03-14 01:00,14,4.037,4.037,4.035,4.037,10
20110601|2011-03-14 02:00,14,4.058,4.058,4.058,4.058,1
20110601|2011-03-14 02:30,14,4.059,4.061,4.059,4.061,4
20110601|2011-03-14 03:00,14,4.06,4.06,4.052,4.057,9
20110601|2011-03-14 03:30,14,4.062,4.069,4.062,4.065,20
20110601|2011-03-14 04:00,14,4.068,4.079,4.068,4.077,243
20110601|2011-03-14 04:30,14,4.077,4.077,4.06,4.06,8
20110601|2011-03-14 05:30,14,4.069,4.069,4.058,4.065,27
20110601|2011-03-14 06:00,14,4.06,4.065,4.06,4.065,2
20110601|2011-03-14 06:30,14,4.065,4.066,4.049,4.049,35
20110601|2011-03-14 07:00,14,4.051,4.073,4.049,4.065,46
20110601|2011-03-14 07:30,14,4.068,4.077,4.049,4.072,136
20110601|2011-03-14 08:00,14,4.073,4.16,4.07,4.145,622
20110601|2011-03-14 08:30,14,4.146,4.147,4.105,4.121,465
20110601|2011-03-14 09:00,14,4.123,4.128,4.1,4.113,129
20110601|2011-03-14 09:30,14,4.119,4.134,4.11,4.121,155
20110601|2011-03-14 10:00,14,4.118,4.134,4.116,4.133,170
20110601|2011-03-14 10:30,14,4.129,4.15,4.122,4.15,299
20110601|2011-03-14 11:00,14,4.148,4.15,4.136,4.137,89
20110601|2011-03-14 11:30,14,4.137,4.137,4.113,4.125,144
20110601|2011-03-14 12:00,14,4.123,4.128,4.102,4.105,69
20110601|2011-03-14 12:30,14,4.106,4.106,4.035,4.052,320
20110601|2011-03-14 13:00,14,4.054,4.062,4.02,4.043,472
20110601|2011-03-14 13:30,14,4.041,4.041,4.032,4.032,62
20110601|2011-03-14 14:00,14,4.036,4.043,4.035,4.041,13
20110601|2011-03-14 14:30,14,4.033,4.04,4.033,4.033,43
20110601|2011-03-14 15:00,14,4.034,4.043,4.033,4.038,14
20110601|2011-03-14 16:00,14,4.031,4.031,4.031,4.031,4
20110601|2011-03-14 19:00,15,4.025,4.025,4.025,4.025,1
20110601|2011-03-14 19:30,15,4.047,4.047,4.047,4.047,1
20110601|2011-03-14 20:00,15,4.055,4.055,4.055,4.055,1
20110601|2011-03-14 20:30,15,4.044,4.046,4.04,4.046,16
20110601|2011-03-14 21:00,15,4.04,4.04,4.04,4.04,1
20110601|2011-03-14 21:30,15,4.043,4.043,4.043,4.043,1
20110601|2011-03-14 22:30,15,4.038,4.038,4.023,4.023,4
20110601|2011-03-14 23:00,15,4.025,4.025,4.011,4.011,8
20110601|2011-03-15 00:00,15,4.029,4.029,4.029,4.029,1
20110601|2011-03-15 00:30,15,4.029,4.029,4.029,4.029,12
20110601|2011-03-15 01:00,15,4.035,4.035,4.035,4.035,1
20110601|2011-03-15 01:30,15,4.035,4.035,4.035,4.035,4
20110601|2011-03-15 02:00,15,4.036,4.042,4.036,4.042,9
20110601|2011-03-15 02:30,15,4.042,4.064,4.042,4.062,66
20110601|2011-03-15 03:00,15,4.064,4.074,4.064,4.074,42
20110601|2011-03-15 03:30,15,4.075,4.083,4.075,4.083,7
20110601|2011-03-15 04:00,15,4.091,4.092,4.082,4.082,14
20110601|2011-03-15 04:30,15,4.096,4.1,4.065,4.065,16
20110601|2011-03-15 05:00,15,4.058,4.062,4.058,4.062,3
20110601|2011-03-15 05:30,15,4.05,4.06,4.05,4.06,4
20110601|2011-03-15 06:00,15,4.07,4.099,4.07,4.099,43
20110601|2011-03-15 06:30,15,4.085,4.093,4.063,4.077,38
20110601|2011-03-15 07:00,15,4.068,4.073,4.045,4.064,71
20110601|2011-03-15 07:30,15,4.075,4.075,4.013,4.013,196
20110601|2011-03-15 08:00,15,4.011,4.011,3.936,3.957,738
20110601|2011-03-15 08:30,15,3.957,3.98,3.942,3.977,289
20110601|2011-03-15 09:00,15,3.981,3.998,3.977,3.983,156
20110601|2011-03-15 09:30,15,3.99,4.045,3.99,4.038,166
20110601|2011-03-15 10:00,15,4.031,4.1,4.028,4.088,293
20110601|2011-03-15 10:30,15,4.086,4.092,4.073,4.084,193
20110601|2011-03-15 11:00,15,4.085,4.125,4.085,4.099,133
20110601|2011-03-15 11:30,15,4.097,4.112,4.089,4.1,75
20110601|2011-03-15 12:00,15,4.101,4.108,4.075,4.096,143
20110601|2011-03-15 12:30,15,4.101,4.105,4.05,4.08,170
20110601|2011-03-15 13:00,15,4.078,4.105,4.076,4.08,156
20110601|2011-03-15 13:30,15,4.08,4.1,4.078,4.091,78
20110601|2011-03-15 14:00,15,4.091,4.095,4.091,4.092,5
20110601|2011-03-15 14:30,15,4.092,4.096,4.087,4.091,31
20110601|2011-03-15 15:00,15,4.088,4.088,4.082,4.084,20
20110601|2011-03-15 15:30,15,4.083,4.102,4.083,4.098,23
20110601|2011-03-15 16:00,15,4.095,4.095,4.086,4.086,11
20110601|2011-03-15 17:00,16,4.084,4.084,4.079,4.079,10
20110601|2011-03-15 19:00,16,4.1,4.1,4.1,4.1,4
20110601|2011-03-15 20:00,16,4.116,4.116,4.113,4.113,7
20110601|2011-03-15 20:30,16,4.114,4.12,4.114,4.12,6
20110601|2011-03-15 21:00,16,4.118,4.118,4.118,4.118,2
20110601|2011-03-15 21:30,16,4.107,4.107,4.105,4.105,30
20110601|2011-03-15 23:00,16,4.127,4.127,4.127,4.127,14
20110601|2011-03-15 23:30,16,4.105,4.105,4.105,4.105,1
20110601|2011-03-16 00:00,16,4.104,4.105,4.104,4.104,4
20110601|2011-03-16 01:00,16,4.117,4.117,4.109,4.109,21
20110601|2011-03-16 02:00,16,4.126,4.127,4.126,4.127,7
20110601|2011-03-16 02:30,16,4.126,4.126,4.097,4.097,2
20110601|2011-03-16 03:30,16,4.113,4.114,4.111,4.111,27
20110601|2011-03-16 04:00,16,4.119,4.128,4.119,4.128,6
20110601|2011-03-16 04:30,16,4.128,4.13,4.125,4.126,39
20110601|2011-03-16 05:00,16,4.127,4.127,4.123,4.123,7
20110601|2011-03-16 05:30,16,4.123,4.13,4.12,4.13,36
20110601|2011-03-16 06:00,16,4.124,4.139,4.124,4.139,28
20110601|2011-03-16 06:30,16,4.138,4.139,4.118,4.118,85
20110601|2011-03-16 07:00,16,4.123,4.123,4.105,4.105,58
20110601|2011-03-16 07:30,16,4.105,4.136,4.097,4.126,132
20110601|2011-03-16 08:00,16,4.117,4.152,4.106,4.117,446
20110601|2011-03-16 08:30,16,4.119,4.123,4.096,4.111,171
20110601|2011-03-16 09:00,16,4.111,4.142,4.111,4.135,211
20110601|2011-03-16 09:30,16,4.133,4.134,4.105,4.105,100
20110601|2011-03-16 10:00,16,4.103,4.108,4.079,4.108,199
20110601|2011-03-16 10:30,16,4.109,4.112,4.061,4.063,263
20110601|2011-03-16 11:00,16,4.062,4.079,4.046,4.077,415
20110601|2011-03-16 11:30,16,4.074,4.092,4.058,4.088,111
20110601|2011-03-16 12:00,16,4.096,4.097,4.079,4.079,74
20110601|2011-03-16 12:30,16,4.079,4.105,4.077,4.105,480
20110601|2011-03-16 13:00,16,4.095,4.102,4.073,4.076,271
20110601|2011-03-16 13:30,16,4.075,4.083,4.072,4.082,110
20110601|2011-03-16 14:00,16,4.082,4.085,4.082,4.085,21
20110601|2011-03-16 14:30,16,4.084,4.09,4.082,4.082,44
20110601|2011-03-16 15:00,16,4.081,4.085,4.08,4.08,9
20110601|2011-03-16 15:30,16,4.081,4.084,4.08,4.082,26
20110601|2011-03-16 16:00,16,4.083,4.083,4.081,4.081,5
20110601|2011-03-16 18:00,17,4.079,4.079,4.079,4.079,1
20110601|2011-03-16 18:30,17,4.069,4.069,4.069,4.069,1
20110601|2011-03-16 20:00,17,4.079,4.079,4.079,4.079,1
20110601|2011-03-16 21:00,17,4.089,4.089,4.089,4.089,1
20110601|2011-03-16 22:00,17,4.091,4.092,4.091,4.092,2
20110601|2011-03-16 22:30,17,4.083,4.083,4.083,4.083,1
20110601|2011-03-16 23:30,17,4.096,4.098,4.096,4.098,3
20110601|2011-03-17 00:30,17,4.101,4.101,4.101,4.101,1
20110601|2011-03-17 01:00,17,4.101,4.106,4.101,4.106,4
20110601|2011-03-17 01:30,17,4.106,4.106,4.106,4.106,9
20110601|2011-03-17 02:00,17,4.106,4.108,4.101,4.101,4
20110601|2011-03-17 02:30,17,4.108,4.115,4.108,4.115,10
20110601|2011-03-17 03:00,17,4.115,4.115,4.115,4.115,5
20110601|2011-03-17 03:30,17,4.12,4.12,4.12,4.12,15
20110601|2011-03-17 04:00,17,4.121,4.122,4.121,4.121,6
20110601|2011-03-17 04:30,17,4.122,4.122,4.116,4.116,16
20110601|2011-03-17 05:00,17,4.118,4.122,4.116,4.122,7
20110601|2011-03-17 05:30,17,4.127,4.13,4.127,4.13,39
20110601|2011-03-17 06:00,17,4.132,4.14,4.121,4.127,93
20110601|2011-03-17 06:30,17,4.122,4.122,4.111,4.112,13
20110601|2011-03-17 07:00,17,4.113,4.12,4.105,4.12,32
20110601|2011-03-17 07:30,17,4.118,4.123,4.109,4.122,43
20110601|2011-03-17 08:00,17,4.121,4.135,4.109,4.13,245
20110601|2011-03-17 08:30,17,4.128,4.128,4.099,4.102,251
20110601|2011-03-17 09:00,17,4.105,4.124,4.105,4.119,110
20110601|2011-03-17 09:30,17,4.129,4.221,4.129,4.214,813
20110601|2011-03-17 10:00,17,4.216,4.231,4.213,4.221,270
20110601|2011-03-17 10:30,17,4.22,4.261,4.219,4.235,634
20110601|2011-03-17 11:00,17,4.238,4.251,4.238,4.244,448
20110601|2011-03-17 11:30,17,4.243,4.253,4.222,4.238,230
20110601|2011-03-17 12:00,17,4.243,4.263,4.241,4.263,943
20110601|2011-03-17 12:30,17,4.261,4.27,4.242,4.264,581
20110601|2011-03-17 13:00,17,4.269,4.305,4.265,4.304,966
20110601|2011-03-17 13:30,17,4.303,4.303,4.296,4.298,58
20110601|2011-03-17 14:00,17,4.299,4.299,4.293,4.293,11
20110601|2011-03-17 14:30,17,4.293,4.295,4.291,4.295,18
20110601|2011-03-17 15:00,17,4.291,4.311,4.291,4.306,21
20110601|2011-03-17 15:30,17,4.303,4.303,4.297,4.297,24
20110601|2011-03-17 16:00,17,4.3,4.3,4.3,4.3,1
20110601|2011-03-17 17:30,18,4.308,4.308,4.308,4.308,1
20110601|2011-03-17 18:00,18,4.306,4.308,4.306,4.308,4
20110601|2011-03-17 18:30,18,4.303,4.303,4.298,4.298,8
20110601|2011-03-17 19:00,18,4.298,4.298,4.294,4.294,3
20110601|2011-03-17 19:30,18,4.289,4.289,4.289,4.289,3
20110601|2011-03-17 20:00,18,4.289,4.311,4.289,4.311,9
20110601|2011-03-17 20:30,18,4.305,4.317,4.305,4.317,28
20110601|2011-03-17 21:00,18,4.317,4.317,4.317,4.317,1
20110601|2011-03-17 21:30,18,4.308,4.308,4.282,4.282,77
20110601|2011-03-17 22:00,18,4.285,4.285,4.28,4.28,3
20110601|2011-03-17 22:30,18,4.283,4.283,4.283,4.283,1
20110601|2011-03-17 23:00,18,4.287,4.287,4.282,4.282,2
20110601|2011-03-17 23:30,18,4.277,4.282,4.277,4.282,6
20110601|2011-03-18 00:00,18,4.285,4.287,4.285,4.287,4
20110601|2011-03-18 00:30,18,4.293,4.296,4.293,4.296,2
20110601|2011-03-18 01:00,18,4.301,4.301,4.298,4.298,6
20110601|2011-03-18 02:00,18,4.304,4.304,4.304,4.304,5
20110601|2011-03-18 02:30,18,4.305,4.317,4.305,4.317,4
20110601|2011-03-18 03:00,18,4.312,4.314,4.312,4.314,2
20110601|2011-03-18 03:30,18,4.313,4.315,4.311,4.315,37
20110601|2011-03-18 04:00,18,4.315,4.315,4.308,4.311,76
20110601|2011-03-18 04:30,18,4.31,4.316,4.31,4.316,115
20110601|2011-03-18 05:00,18,4.316,4.322,4.316,4.317,54
20110601|2011-03-18 05:30,18,4.326,4.326,4.322,4.322,6
20110601|2011-03-18 06:00,18,4.328,4.328,4.323,4.326,70
20110601|2011-03-18 06:30,18,4.326,4.33,4.313,4.313,450
20110601|2011-03-18 07:00,18,4.311,4.338,4.311,4.336,147
20110601|2011-03-18 07:30,18,4.327,4.332,4.302,4.307,655
20110601|2011-03-18 08:00,18,4.309,4.31,4.259,4.285,632
20110601|2011-03-18 08:30,18,4.289,4.289,4.266,4.277,437
20110601|2011-03-18 09:00,18,4.28,4.281,4.252,4.252,311
20110601|2011-03-18 09:30,18,4.252,4.274,4.241,4.268,318
20110601|2011-03-18 10:00,18,4.275,4.299,4.263,4.275,179
20110601|2011-03-18 10:30,18,4.279,4.304,4.278,4.294,336
20110601|2011-03-18 11:00,18,4.293,4.305,4.283,4.302,209
20110601|2011-03-18 11:30,18,4.303,4.321,4.303,4.317,251
20110601|2011-03-18 12:00,18,4.316,4.333,4.293,4.301,402
20110601|2011-03-18 12:30,18,4.307,4.31,4.278,4.29,239
20110601|2011-03-18 13:00,18,4.283,4.318,4.28,4.318,318
20110601|2011-03-18 13:30,18,4.307,4.311,4.3,4.303,88
20110601|2011-03-18 14:00,18,4.305,4.309,4.303,4.305,38
20110601|2011-03-18 14:30,18,4.304,4.309,4.304,4.306,12
20110601|2011-03-18 15:00,18,4.306,4.309,4.306,4.309,2
20110601|2011-03-18 16:00,18,4.31,4.312,4.31,4.312,3
20110601|2011-03-20 17:00,21,4.335,4.335,4.335,4.335,1
20110601|2011-03-20 17:30,21,4.35,4.358,4.35,4.354,40
20110601|2011-03-20 18:00,21,4.357,4.358,4.343,4.343,11
20110601|2011-03-20 18:30,21,4.341,4.341,4.341,4.341,2
20110601|2011-03-20 19:30,21,4.331,4.331,4.327,4.327,7
20110601|2011-03-20 20:00,21,4.332,4.332,4.327,4.332,10
20110601|2011-03-20 20:30,21,4.332,4.338,4.332,4.338,8
20110601|2011-03-20 21:00,21,4.349,4.349,4.349,4.349,1
20110601|2011-03-20 21:30,21,4.357,4.358,4.357,4.357,3
20110601|2011-03-20 22:00,21,4.342,4.342,4.338,4.338,2
20110601|2011-03-20 22:30,21,4.343,4.343,4.338,4.338,3
20110601|2011-03-20 23:00,21,4.337,4.337,4.337,4.337,1
20110601|2011-03-21 00:30,21,4.341,4.343,4.341,4.343,6
20110601|2011-03-21 01:00,21,4.344,4.344,4.344,4.344,1
20110601|2011-03-21 01:30,21,4.346,4.351,4.346,4.351,4
20110601|2011-03-21 02:00,21,4.354,4.354,4.354,4.354,1
20110601|2011-03-21 02:30,21,4.349,4.356,4.349,4.356,28
20110601|2011-03-21 03:00,21,4.356,4.36,4.356,4.36,23
20110601|2011-03-21 03:30,21,4.36,4.366,4.36,4.366,22
20110601|2011-03-21 04:00,21,4.365,4.367,4.364,4.367,128
20110601|2011-03-21 04:30,21,4.368,4.37,4.367,4.369,18
20110601|2011-03-21 05:00,21,4.368,4.372,4.368,4.372,83
20110601|2011-03-21 05:30,21,4.371,4.376,4.371,4.372,88
20110601|2011-03-21 06:00,21,4.372,4.375,4.37,4.375,77
20110601|2011-03-21 06:30,21,4.374,4.375,4.363,4.367,282
20110601|2011-03-21 07:00,21,4.367,4.367,4.336,4.336,241
20110601|2011-03-21 07:30,21,4.336,4.347,4.305,4.309,420
20110601|2011-03-21 08:00,21,4.31,4.314,4.276,4.295,446
20110601|2011-03-21 08:30,21,4.289,4.333,4.285,4.328,427
20110601|2011-03-21 09:00,21,4.33,4.358,4.322,4.358,152
20110601|2011-03-21 09:30,21,4.359,4.377,4.324,4.335,704
20110601|2011-03-21 10:00,21,4.334,4.344,4.309,4.343,393
20110601|2011-03-21 10:30,21,4.341,4.353,4.334,4.347,173
20110601|2011-03-21 11:00,21,4.353,4.367,4.343,4.359,84
20110601|2011-03-21 11:30,21,4.358,4.36,4.313,4.313,276
20110601|2011-03-21 12:00,21,4.31,4.32,4.289,4.297,140
20110601|2011-03-21 12:30,21,4.295,4.33,4.295,4.311,47
20110601|2011-03-21 13:00,21,4.303,4.321,4.293,4.309,152
20110601|2011-03-21 13:30,21,4.311,4.314,4.305,4.305,28
20110601|2011-03-21 14:00,21,4.307,4.307,4.301,4.301,24
20110601|2011-03-21 14:30,21,4.301,4.307,4.298,4.307,36
20110601|2011-03-21 15:00,21,4.31,4.311,4.31,4.311,2
20110601|2011-03-21 15:30,21,4.309,4.311,4.306,4.306,5
20110601|2011-03-21 16:00,21,4.306,4.306,4.306,4.306,2
20110601|2011-03-21 17:00,22,4.316,4.316,4.316,4.316,1
20110601|2011-03-21 19:30,22,4.299,4.299,4.299,4.299,1
20110601|2011-03-21 20:00,22,4.3,4.3,4.3,4.3,1
20110601|2011-03-21 20:30,22,4.308,4.308,4.308,4.308,1
20110601|2011-03-21 21:00,22,4.318,4.32,4.318,4.32,8
20110601|2011-03-21 23:30,22,4.301,4.301,4.301,4.301,1
20110601|2011-03-22 00:30,22,4.31,4.31,4.306,4.307,53
20110601|2011-03-22 01:00,22,4.307,4.309,4.307,4.309,31
20110601|2011-03-22 01:30,22,4.308,4.309,4.308,4.309,25
20110601|2011-03-22 02:00,22,4.312,4.325,4.312,4.323,65
20110601|2011-03-22 02:30,22,4.32,4.323,4.32,4.323,51
20110601|2011-03-22 03:00,22,4.325,4.328,4.325,4.325,7
20110601|2011-03-22 03:30,22,4.338,4.354,4.337,4.354,127
20110601|2011-03-22 04:00,22,4.354,4.357,4.352,4.353,164
20110601|2011-03-22 04:30,22,4.354,4.36,4.354,4.36,71
20110601|2011-03-22 05:00,22,4.36,4.362,4.358,4.362,94
20110601|2011-03-22 05:30,22,4.361,4.365,4.358,4.362,77
20110601|2011-03-22 06:00,22,4.361,4.361,4.355,4.361,18
20110601|2011-03-22 06:30,22,4.357,4.359,4.35,4.35,46
20110601|2011-03-22 07:00,22,4.352,4.371,4.352,4.363,337
20110601|2011-03-22 07:30,22,4.361,4.372,4.353,4.363,151
20110601|2011-03-22 08:00,22,4.369,4.383,4.333,4.342,357
20110601|2011-03-22 08:30,22,4.342,4.356,4.336,4.338,554
20110601|2011-03-22 09:00,22,4.335,4.358,4.328,4.33,179
20110601|2011-03-22 09:30,22,4.328,4.348,4.32,4.331,358
20110601|2011-03-22 10:00,22,4.331,4.351,4.326,4.341,304
20110601|2011-03-22 10:30,22,4.342,4.348,4.333,4.339,143
20110601|2011-03-22 11:00,22,4.34,4.352,4.331,4.338,188
20110601|2011-03-22 11:30,22,4.338,4.349,4.332,4.344,176
20110601|2011-03-22 12:00,22,4.341,4.361,4.34,4.352,151
20110601|2011-03-22 12:30,22,4.354,4.373,4.354,4.363,339
20110601|2011-03-22 13:00,22,4.361,4.401,4.355,4.399,930
20110601|2011-03-22 13:30,22,4.397,4.397,4.39,4.396,120
20110601|2011-03-22 14:00,22,4.397,4.401,4.394,4.394,49
20110601|2011-03-22 14:30,22,4.394,4.402,4.394,4.401,18
20110601|2011-03-22 15:00,22,4.397,4.404,4.397,4.404,26
20110601|2011-03-22 15:30,22,4.403,4.403,4.403,4.403,1
20110601|2011-03-22 16:00,22,4.407,4.407,4.405,4.405,4
20110601|2011-03-22 19:00,23,4.395,4.395,4.395,4.395,1
20110601|2011-03-22 20:00,23,4.403,4.403,4.402,4.402,2
20110601|2011-03-22 20:30,23,4.405,4.415,4.404,4.41,28
20110601|2011-03-22 21:30,23,4.41,4.41,4.401,4.401,3
20110601|2011-03-22 22:00,23,4.401,4.401,4.401,4.401,1
20110601|2011-03-22 23:00,23,4.396,4.396,4.396,4.396,1
20110601|2011-03-22 23:30,23,4.398,4.398,4.398,4.398,1
20110601|2011-03-23 00:00,23,4.396,4.396,4.396,4.396,3
20110601|2011-03-23 01:00,23,4.401,4.409,4.401,4.409,32
20110601|2011-03-23 01:30,23,4.407,4.407,4.407,4.407,20
20110601|2011-03-23 02:00,23,4.415,4.415,4.415,4.415,21
20110601|2011-03-23 02:30,23,4.418,4.418,4.418,4.418,40
20110601|2011-03-23 03:00,23,4.418,4.428,4.418,4.424,90
20110601|2011-03-23 03:30,23,4.43,4.432,4.426,4.427,33
20110601|2011-03-23 04:00,23,4.429,4.43,4.429,4.43,11
20110601|2011-03-23 04:30,23,4.435,4.437,4.432,4.433,6
20110601|2011-03-23 05:00,23,4.438,4.438,4.436,4.436,83
20110601|2011-03-23 05:30,23,4.436,4.44,4.436,4.44,41
20110601|2011-03-23 06:00,23,4.437,4.441,4.437,4.441,55
20110601|2011-03-23 06:30,23,4.438,4.442,4.431,4.442,174
20110601|2011-03-23 07:00,23,4.437,4.439,4.433,4.438,555
20110601|2011-03-23 07:30,23,4.436,4.448,4.435,4.448,1246
20110601|2011-03-23 08:00,23,4.446,4.452,4.412,4.429,1899
20110601|2011-03-23 08:30,23,4.427,4.443,4.426,4.434,757
20110601|2011-03-23 09:00,23,4.433,4.439,4.419,4.423,491
20110601|2011-03-23 09:30,23,4.417,4.429,4.405,4.426,470
20110601|2011-03-23 10:00,23,4.427,4.447,4.422,4.438,821
20110601|2011-03-23 10:30,23,4.439,4.446,4.435,4.444,201
20110601|2011-03-23 11:00,23,4.443,4.474,4.441,4.467,620
20110601|2011-03-23 11:30,23,4.468,4.487,4.468,4.469,391
20110601|2011-03-23 12:00,23,4.47,4.472,4.443,4.447,286
20110601|2011-03-23 12:30,23,4.446,4.455,4.42,4.436,130
20110601|2011-03-23 13:00,23,4.438,4.48,4.438,4.479,367
20110601|2011-03-23 13:30,23,4.479,4.484,4.469,4.482,227
20110601|2011-03-23 14:00,23,4.485,4.485,4.48,4.481,47
20110601|2011-03-23 14:30,23,4.481,4.484,4.48,4.483,21
20110601|2011-03-23 15:00,23,4.48,4.482,4.479,4.48,11
20110601|2011-03-23 15:30,23,4.479,4.489,4.479,4.489,17
20110601|2011-03-23 16:00,23,4.491,4.493,4.491,4.493,2
20110601|2011-03-23 18:00,24,4.485,4.485,4.485,4.485,3
20110601|2011-03-23 18:30,24,4.485,4.485,4.485,4.485,2
20110601|2011-03-23 19:00,24,4.5,4.5,4.5,4.5,22
20110601|2011-03-23 19:30,24,4.498,4.501,4.498,4.501,3
20110601|2011-03-23 20:30,24,4.508,4.512,4.508,4.512,16
20110601|2011-03-23 21:00,24,4.504,4.504,4.504,4.504,1
20110601|2011-03-23 22:00,24,4.5,4.5,4.5,4.5,2
20110601|2011-03-23 23:00,24,4.493,4.493,4.493,4.493,1
20110601|2011-03-23 23:30,24,4.488,4.488,4.488,4.488,1
20110601|2011-03-24 00:00,24,4.487,4.489,4.487,4.489,2
20110601|2011-03-24 00:30,24,4.491,4.496,4.489,4.496,14
20110601|2011-03-24 01:00,24,4.5,4.506,4.497,4.506,74
20110601|2011-03-24 02:00,24,4.511,4.511,4.511,4.511,4
20110601|2011-03-24 02:30,24,4.518,4.518,4.517,4.518,4
20110601|2011-03-24 03:00,24,4.517,4.52,4.517,4.52,105
20110601|2011-03-24 03:30,24,4.523,4.53,4.522,4.527,137
20110601|2011-03-24 04:00,24,4.528,4.537,4.528,4.534,80
20110601|2011-03-24 04:30,24,4.533,4.54,4.531,4.54,18
20110601|2011-03-24 05:00,24,4.538,4.541,4.536,4.541,11
20110601|2011-03-24 05:30,24,4.54,4.542,4.54,4.54,38
20110601|2011-03-24 06:00,24,4.542,4.545,4.54,4.543,274
20110601|2011-03-24 06:30,24,4.542,4.545,4.534,4.537,381
20110601|2011-03-24 07:00,24,4.537,4.537,4.524,4.529,840
20110601|2011-03-24 07:30,24,4.529,4.534,4.516,4.532,786
20110601|2011-03-24 08:00,24,4.532,4.535,4.511,4.511,1291
20110601|2011-03-24 08:30,24,4.511,4.518,4.492,4.494,1112
20110601|2011-03-24 09:00,24,4.493,4.514,4.488,4.512,773
20110601|2011-03-24 09:30,24,4.509,4.521,4.428,4.46,1410
20110601|2011-03-24 10:00,24,4.461,4.461,4.415,4.426,955
20110601|2011-03-24 10:30,24,4.433,4.436,4.382,4.382,407
20110601|2011-03-24 11:00,24,4.38,4.407,4.363,4.384,337
20110601|2011-03-24 11:30,24,4.385,4.411,4.38,4.401,200
20110601|2011-03-24 12:00,24,4.4,4.438,4.398,4.435,152
20110601|2011-03-24 12:30,24,4.431,4.431,4.39,4.402,241
20110601|2011-03-24 13:00,24,4.405,4.424,4.388,4.398,191
20110601|2011-03-24 13:30,24,4.399,4.4,4.395,4.397,64
20110601|2011-03-24 14:00,24,4.395,4.402,4.393,4.399,12
20110601|2011-03-24 14:30,24,4.398,4.398,4.395,4.395,11
20110601|2011-03-24 15:00,24,4.394,4.396,4.39,4.39,31
20110601|2011-03-24 15:30,24,4.39,4.39,4.383,4.383,6
20110601|2011-03-24 16:00,24,4.381,4.381,4.372,4.372,42
20110601|2011-03-24 17:30,25,4.394,4.397,4.392,4.392,3
20110601|2011-03-24 18:00,25,4.396,4.396,4.396,4.396,1
20110601|2011-03-24 21:00,25,4.395,4.402,4.395,4.402,16
20110601|2011-03-24 23:00,25,4.4,4.4,4.399,4.399,2
20110601|2011-03-24 23:30,25,4.401,4.401,4.401,4.401,1
20110601|2011-03-25 00:00,25,4.4,4.401,4.395,4.395,9
20110601|2011-03-25 00:30,25,4.401,4.406,4.401,4.405,8
20110601|2011-03-25 01:00,25,4.404,4.409,4.401,4.409,37
20110601|2011-03-25 01:30,25,4.409,4.42,4.409,4.419,54
20110601|2011-03-25 02:00,25,4.419,4.433,4.419,4.429,27
20110601|2011-03-25 02:30,25,4.433,4.443,4.432,4.44,43
20110601|2011-03-25 03:00,25,4.44,4.446,4.44,4.446,77
20110601|2011-03-25 03:30,25,4.446,4.45,4.446,4.45,7
20110601|2011-03-25 04:00,25,4.449,4.453,4.449,4.453,86
20110601|2011-03-25 04:30,25,4.453,4.455,4.453,4.453,71
20110601|2011-03-25 05:00,25,4.455,4.455,4.449,4.453,57
20110601|2011-03-25 05:30,25,4.454,4.455,4.452,4.453,32
20110601|2011-03-25 06:00,25,4.453,4.454,4.443,4.449,216
20110601|2011-03-25 06:30,25,4.452,4.452,4.437,4.437,132
20110601|2011-03-25 07:00,25,4.437,4.437,4.399,4.403,301
20110601|2011-03-25 07:30,25,4.409,4.414,4.387,4.401,603
20110601|2011-03-25 08:00,25,4.405,4.432,4.392,4.427,508
20110601|2011-03-25 08:30,25,4.428,4.447,4.419,4.432,1197
20110601|2011-03-25 09:00,25,4.433,4.437,4.407,4.427,350
20110601|2011-03-25 09:30,25,4.42,4.427,4.406,4.422,175
20110601|2011-03-25 10:00,25,4.422,4.437,4.411,4.424,202
20110601|2011-03-25 10:30,25,4.427,4.433,4.419,4.422,71
20110601|2011-03-25 11:00,25,4.422,4.44,4.418,4.431,362
20110601|2011-03-25 11:30,25,4.432,4.436,4.419,4.424,307
20110601|2011-03-25 12:00,25,4.423,4.436,4.422,4.431,420
20110601|2011-03-25 12:30,25,4.434,4.48,4.434,4.472,426
20110601|2011-03-25 13:00,25,4.468,4.571,4.459,4.565,866
20110601|2011-03-25 13:30,25,4.563,4.575,4.548,4.573,633
20110601|2011-03-25 14:00,25,4.577,4.58,4.567,4.569,130
20110601|2011-03-25 14:30,25,4.567,4.577,4.567,4.571,116
20110601|2011-03-25 15:00,25,4.574,4.575,4.565,4.572,47
20110601|2011-03-25 15:30,25,4.57,4.582,4.57,4.58,38
20110601|2011-03-27 17:00,28,4.582,4.627,4.574,4.625,50
20110601|2011-03-27 17:30,28,4.615,4.615,4.574,4.58,28
20110601|2011-03-27 18:00,28,4.588,4.588,4.58,4.58,7
20110601|2011-03-27 18:30,28,4.583,4.605,4.583,4.594,4
20110601|2011-03-27 19:00,28,4.598,4.612,4.598,4.611,24
20110601|2011-03-27 19:30,28,4.607,4.616,4.607,4.616,6
20110601|2011-03-27 20:00,28,4.614,4.618,4.608,4.608,3
20110601|2011-03-27 20:30,28,4.601,4.601,4.601,4.601,7
20110601|2011-03-27 21:00,28,4.601,4.618,4.601,4.618,3
20110601|2011-03-27 22:00,28,4.608,4.608,4.606,4.606,8
20110601|2011-03-27 22:30,28,4.607,4.607,4.607,4.607,5
20110601|2011-03-27 23:00,28,4.612,4.615,4.612,4.615,26
20110601|2011-03-27 23:30,28,4.615,4.615,4.611,4.611,15
20110601|2011-03-28 00:30,28,4.606,4.61,4.606,4.61,2
20110601|2011-03-28 01:00,28,4.61,4.61,4.609,4.609,22
20110601|2011-03-28 01:30,28,4.611,4.619,4.611,4.613,14
20110601|2011-03-28 02:00,28,4.61,4.61,4.59,4.592,116
20110601|2011-03-28 02:30,28,4.592,4.594,4.592,4.594,4
20110601|2011-03-28 03:00,28,4.595,4.596,4.586,4.59,31
20110601|2011-03-28 03:30,28,4.59,4.59,4.584,4.587,26
20110601|2011-03-28 04:00,28,4.587,4.59,4.587,4.59,12
20110601|2011-03-28 04:30,28,4.584,4.587,4.584,4.586,12
20110601|2011-03-28 05:00,28,4.587,4.588,4.576,4.577,43
20110601|2011-03-28 05:30,28,4.576,4.576,4.569,4.571,43
20110601|2011-03-28 06:00,28,4.568,4.58,4.568,4.58,10
20110601|2011-03-28 06:30,28,4.579,4.583,4.572,4.579,66
20110601|2011-03-28 07:00,28,4.586,4.6,4.553,4.56,440
20110601|2011-03-28 07:30,28,4.558,4.581,4.525,4.58,547
20110601|2011-03-28 08:00,28,4.581,4.588,4.536,4.537,681
20110601|2011-03-28 08:30,28,4.54,4.557,4.528,4.538,1090
20110601|2011-03-28 09:00,28,4.542,4.558,4.533,4.533,780
20110601|2011-03-28 09:30,28,4.534,4.545,4.523,4.544,592
20110601|2011-03-28 10:00,28,4.544,4.567,4.543,4.56,308
20110601|2011-03-28 10:30,28,4.562,4.577,4.547,4.549,293
20110601|2011-03-28 11:00,28,4.546,4.565,4.544,4.563,218
20110601|2011-03-28 11:30,28,4.565,4.583,4.552,4.57,272
20110601|2011-03-28 12:00,28,4.569,4.609,4.569,4.594,477
20110601|2011-03-28 12:30,28,4.595,4.61,4.581,4.587,442
20110601|2011-03-28 13:00,28,4.584,4.614,4.485,4.511,1461
20110601|2011-03-28 13:30,28,4.512,4.518,4.49,4.507,432
20110601|2011-03-28 14:00,28,4.506,4.515,4.499,4.5,76
20110601|2011-03-28 14:30,28,4.499,4.499,4.488,4.491,49
20110601|2011-03-28 15:00,28,4.502,4.503,4.483,4.488,20
20110601|2011-03-28 15:30,28,4.486,4.486,4.476,4.486,24
20110601|2011-03-28 16:00,28,4.485,4.485,4.474,4.474,17
20110601|2011-03-28 17:30,29,4.496,4.498,4.496,4.498,7
20110601|2011-03-28 19:00,29,4.493,4.493,4.493,4.493,1
20110601|2011-03-28 19:30,29,4.491,4.491,4.49,4.49,2
20110601|2011-03-28 21:00,29,4.495,4.497,4.495,4.497,23
20110601|2011-03-28 21:30,29,4.49,4.49,4.489,4.489,4
20110601|2011-03-28 22:30,29,4.499,4.499,4.499,4.499,1
20110601|2011-03-28 23:00,29,4.498,4.498,4.498,4.498,1
20110601|2011-03-28 23:30,29,4.499,4.5,4.499,4.5,2
20110601|2011-03-29 00:00,29,4.502,4.506,4.502,4.506,6
20110601|2011-03-29 00:30,29,4.506,4.515,4.505,4.513,26
20110601|2011-03-29 01:00,29,4.517,4.52,4.516,4.517,90
20110601|2011-03-29 01:30,29,4.52,4.527,4.52,4.527,37
20110601|2011-03-29 02:00,29,4.526,4.526,4.522,4.525,21
20110601|2011-03-29 02:30,29,4.523,4.525,4.52,4.525,33
20110601|2011-03-29 03:00,29,4.525,4.526,4.523,4.523,8
20110601|2011-03-29 03:30,29,4.522,4.522,4.52,4.52,2
20110601|2011-03-29 04:00,29,4.522,4.522,4.521,4.521,4
20110601|2011-03-29 04:30,29,4.515,4.519,4.512,4.519,28
20110601|2011-03-29 05:00,29,4.522,4.523,4.514,4.514,13
20110601|2011-03-29 05:30,29,4.517,4.52,4.514,4.514,21
20110601|2011-03-29 06:00,29,4.508,4.514,4.507,4.509,12
20110601|2011-03-29 06:30,29,4.507,4.507,4.487,4.487,64
20110601|2011-03-29 07:00,29,4.498,4.498,4.443,4.462,405
20110601|2011-03-29 07:30,29,4.46,4.467,4.434,4.461,404
20110601|2011-03-29 08:00,29,4.461,4.476,4.442,4.466,776
20110601|2011-03-29 08:30,29,4.463,4.463,4.413,4.429,1400
20110601|2011-03-29 09:00,29,4.43,4.469,4.427,4.462,634
20110601|2011-03-29 09:30,29,4.464,4.469,4.436,4.453,666
20110601|2011-03-29 10:00,29,4.449,4.46,4.433,4.453,358
20110601|2011-03-29 10:30,29,4.456,4.468,4.444,4.465,186
20110601|2011-03-29 11:00,29,4.462,4.477,4.437,4.445,346
20110601|2011-03-29 11:30,29,4.443,4.443,4.363,4.385,910
20110601|2011-03-29 12:00,29,4.383,4.398,4.369,4.381,473
20110601|2011-03-29 12:30,29,4.381,4.395,4.367,4.376,235
20110601|2011-03-29 13:00,29,4.375,4.398,4.33,4.337,641
20110601|2011-03-29 13:30,29,4.339,4.358,4.339,4.357,261
20110601|2011-03-29 14:00,29,4.357,4.358,4.349,4.354,133
20110601|2011-03-29 14:30,29,4.354,4.356,4.343,4.343,43
20110601|2011-03-29 15:00,29,4.342,4.342,4.332,4.334,29
20110601|2011-03-29 15:30,29,4.335,4.34,4.333,4.333,47
20110601|2011-03-29 16:00,29,4.333,4.337,4.329,4.329,8
20110601|2011-03-29 17:30,30,4.346,4.353,4.346,4.353,3
20110601|2011-03-29 18:00,30,4.349,4.357,4.349,4.357,5
20110601|2011-03-29 19:00,30,4.35,4.354,4.35,4.354,2
20110601|2011-03-29 19:30,30,4.35,4.35,4.35,4.35,1
20110601|2011-03-29 20:00,30,4.349,4.349,4.344,4.344,4
20110601|2011-03-29 20:30,30,4.343,4.343,4.341,4.341,3
20110601|2011-03-29 21:00,30,4.34,4.354,4.34,4.354,7
20110601|2011-03-29 21:30,30,4.357,4.358,4.346,4.351,11
20110601|2011-03-29 22:00,30,4.352,4.354,4.352,4.354,2
20110601|2011-03-29 22:30,30,4.354,4.354,4.354,4.354,1
20110601|2011-03-29 23:00,30,4.352,4.352,4.352,4.352,1
20110601|2011-03-29 23:30,30,4.356,4.356,4.356,4.356,1
20110601|2011-03-30 01:00,30,4.357,4.357,4.339,4.339,62
20110601|2011-03-30 01:30,30,4.339,4.339,4.328,4.328,28
20110601|2011-03-30 02:00,30,4.33,4.336,4.33,4.335,61
20110601|2011-03-30 02:30,30,4.335,4.343,4.335,4.343,14
20110601|2011-03-30 03:00,30,4.347,4.358,4.347,4.358,15
20110601|2011-03-30 03:30,30,4.358,4.364,4.358,4.364,7
20110601|2011-03-30 04:00,30,4.361,4.362,4.36,4.362,4
20110601|2011-03-30 04:30,30,4.362,4.366,4.36,4.36,5
20110601|2011-03-30 05:30,30,4.367,4.368,4.367,4.368,3
20110601|2011-03-30 06:00,30,4.362,4.366,4.362,4.366,15
20110601|2011-03-30 06:30,30,4.363,4.38,4.363,4.365,149
20110601|2011-03-30 07:00,30,4.365,4.365,4.33,4.337,240
20110601|2011-03-30 07:30,30,4.341,4.387,4.337,4.369,474
20110601|2011-03-30 08:00,30,4.371,4.398,4.369,4.386,964
20110601|2011-03-30 08:30,30,4.385,4.413,4.381,4.396,678
20110601|2011-03-30 09:00,30,4.396,4.404,4.369,4.383,479
20110601|2011-03-30 09:30,30,4.377,4.402,4.358,4.396,799
20110601|2011-03-30 10:00,30,4.395,4.422,4.388,4.42,531
20110601|2011-03-30 10:30,30,4.421,4.425,4.405,4.408,250
20110601|2011-03-30 11:00,30,4.405,4.439,4.399,4.409,495
20110601|2011-03-30 11:30,30,4.405,4.42,4.4,4.414,213
20110601|2011-03-30 12:00,30,4.418,4.429,4.382,4.393,515
20110601|2011-03-30 12:30,30,4.386,4.432,4.386,4.426,218
20110601|2011-03-30 13:00,30,4.425,4.431,4.405,4.427,386
20110601|2011-03-30 13:30,30,4.427,4.436,4.422,4.436,108
20110601|2011-03-30 14:00,30,4.438,4.442,4.437,4.437,63
20110601|2011-03-30 14:30,30,4.44,4.45,4.439,4.45,52
20110601|2011-03-30 15:00,30,4.448,4.453,4.444,4.451,36
20110601|2011-03-30 15:30,30,4.455,4.457,4.449,4.454,35
20110601|2011-03-30 16:00,30,4.455,4.455,4.453,4.453,5
20110601|2011-03-30 19:30,31,4.438,4.441,4.438,4.441,2
20110601|2011-03-30 20:00,31,4.441,4.441,4.441,4.441,1
20110601|2011-03-30 20:30,31,4.442,4.442,4.442,4.442,1
20110601|2011-03-30 21:00,31,4.442,4.45,4.442,4.45,10
20110601|2011-03-30 21:30,31,4.456,4.456,4.456,4.456,1
20110601|2011-03-30 22:30,31,4.448,4.45,4.448,4.45,2
20110601|2011-03-30 23:00,31,4.448,4.448,4.448,4.448,1
20110601|2011-03-30 23:30,31,4.441,4.441,4.436,4.437,3
20110601|2011-03-31 00:30,31,4.44,4.442,4.434,4.434,4
20110601|2011-03-31 01:30,31,4.44,4.44,4.438,4.438,3
20110601|2011-03-31 02:00,31,4.438,4.438,4.433,4.433,6
20110601|2011-03-31 03:00,31,4.434,4.434,4.434,4.434,10
20110601|2011-03-31 03:30,31,4.438,4.439,4.435,4.435,12
20110601|2011-03-31 04:00,31,4.438,4.44,4.438,4.438,5
20110601|2011-03-31 04:30,31,4.435,4.438,4.428,4.438,10
20110601|2011-03-31 05:00,31,4.43,4.436,4.43,4.436,4
20110601|2011-03-31 05:30,31,4.433,4.434,4.429,4.429,6
20110601|2011-03-31 06:00,31,4.428,4.428,4.41,4.412,36
20110601|2011-03-31 06:30,31,4.41,4.433,4.41,4.43,19
20110601|2011-03-31 07:00,31,4.433,4.445,4.422,4.435,167
20110601|2011-03-31 07:30,31,4.438,4.448,4.409,4.423,289
20110601|2011-03-31 08:00,31,4.424,4.427,4.375,4.384,720
20110601|2011-03-31 08:30,31,4.387,4.407,4.386,4.397,529
20110601|2011-03-31 09:00,31,4.396,4.406,4.386,4.399,370
20110601|2011-03-31 09:30,31,4.36,4.369,4.279,4.331,1737
20110601|2011-03-31 10:00,31,4.329,4.333,4.312,4.315,659
20110601|2011-03-31 10:30,31,4.313,4.355,4.312,4.352,541
20110601|2011-03-31 11:00,31,4.351,4.418,4.345,4.404,1087
20110601|2011-03-31 11:30,31,4.404,4.505,4.4,4.467,1694
20110601|2011-03-31 12:00,31,4.462,4.509,4.46,4.471,1249
20110601|2011-03-31 12:30,31,4.469,4.484,4.45,4.478,587
20110601|2011-03-31 13:00,31,4.483,4.508,4.43,4.463,1518
20110601|2011-03-31 13:30,31,4.455,4.468,4.455,4.464,184
20110601|2011-03-31 14:00,31,4.463,4.464,4.458,4.459,98
20110601|2011-03-31 14:30,31,4.46,4.466,4.46,4.462,54
20110601|2011-03-31 15:00,31,4.464,4.471,4.464,4.471,52
20110601|2011-03-31 15:30,31,4.47,4.477,4.466,4.477,21
20110601|2011-03-31 16:00,31,4.475,4.475,4.475,4.475,1
20110601|2011-03-31 17:00,1,4.491,4.491,4.475,4.475,8
20110601|2011-03-31 17:30,1,4.475,4.48,4.475,4.48,2
20110601|2011-03-31 18:00,1,4.485,4.495,4.484,4.488,30
20110601|2011-03-31 18:30,1,4.49,4.49,4.484,4.49,5
20110601|2011-03-31 19:00,1,4.49,4.493,4.49,4.493,6
20110601|2011-03-31 19:30,1,4.482,4.482,4.482,4.482,1
20110601|2011-03-31 20:00,1,4.482,4.489,4.461,4.469,11
20110601|2011-03-31 20:30,1,4.461,4.461,4.455,4.458,19
20110601|2011-03-31 21:00,1,4.455,4.458,4.448,4.448,8
20110601|2011-03-31 21:30,1,4.446,4.45,4.446,4.45,2
20110601|2011-03-31 22:00,1,4.451,4.451,4.451,4.451,3
20110601|2011-03-31 22:30,1,4.449,4.449,4.448,4.449,3
20110601|2011-03-31 23:00,1,4.459,4.461,4.458,4.458,5
20110601|2011-03-31 23:30,1,4.454,4.454,4.453,4.453,3
20110601|2011-04-01 00:00,1,4.459,4.459,4.459,4.459,1
20110601|2011-04-01 01:00,1,4.456,4.456,4.454,4.454,2
20110601|2011-04-01 01:30,1,4.451,4.457,4.451,4.457,4
20110601|2011-04-01 02:00,1,4.467,4.467,4.442,4.442,19
20110601|2011-04-01 02:30,1,4.446,4.446,4.434,4.435,50
20110601|2011-04-01 03:00,1,4.441,4.446,4.435,4.435,23
20110601|2011-04-01 03:30,1,4.435,4.44,4.433,4.433,39
20110601|2011-04-01 04:00,1,4.432,4.434,4.432,4.433,81
20110601|2011-04-01 04:30,1,4.432,4.433,4.431,4.433,22
20110601|2011-04-01 05:00,1,4.429,4.432,4.429,4.432,3
20110601|2011-04-01 05:30,1,4.434,4.434,4.432,4.432,4
20110601|2011-04-01 06:00,1,4.433,4.439,4.433,4.436,9
20110601|2011-04-01 06:30,1,4.435,4.438,4.435,4.438,7
20110601|2011-04-01 07:00,1,4.443,4.489,4.443,4.481,402
20110601|2011-04-01 07:30,1,4.478,4.484,4.445,4.483,473
20110601|2011-04-01 08:00,1,4.479,4.49,4.427,4.463,1353
20110601|2011-04-01 08:30,1,4.464,4.469,4.395,4.417,1311
20110601|2011-04-01 09:00,1,4.414,4.431,4.403,4.405,270
20110601|2011-04-01 09:30,1,4.404,4.41,4.367,4.395,600
20110601|2011-04-01 10:00,1,4.406,4.419,4.378,4.416,603
20110601|2011-04-01 10:30,1,4.419,4.423,4.398,4.413,188
20110601|2011-04-01 11:00,1,4.416,4.433,4.401,4.415,283
20110601|2011-04-01 11:30,1,4.416,4.416,4.384,4.39,505
20110601|2011-04-01 12:00,1,4.39,4.39,4.37,4.37,336
20110601|2011-04-01 12:30,1,4.37,4.408,4.361,4.402,401
20110601|2011-04-01 13:00,1,4.405,4.44,4.397,4.439,529
20110601|2011-04-01 13:30,1,4.439,4.439,4.422,4.429,127
20110601|2011-04-01 14:00,1,4.432,4.432,4.42,4.421,47
20110601|2011-04-01 14:30,1,4.418,4.42,4.405,4.405,59
20110601|2011-04-01 15:00,1,4.405,4.412,4.404,4.406,28
20110601|2011-04-01 15:30,1,4.404,4.41,4.404,4.41,2
20110601|2011-04-01 16:00,1,4.415,4.415,4.411,4.411,6
20110601|2011-04-03 17:00,4,4.39,4.39,4.381,4.382,4
20110601|2011-04-03 17:30,4,4.383,4.395,4.383,4.395,2
20110601|2011-04-03 18:00,4,4.396,4.401,4.396,4.401,9
20110601|2011-04-03 18:30,4,4.398,4.401,4.389,4.396,14
20110601|2011-04-03 19:00,4,4.396,4.402,4.392,4.396,13
20110601|2011-04-03 19:30,4,4.386,4.395,4.385,4.389,9
20110601|2011-04-03 20:00,4,4.385,4.398,4.385,4.398,13
20110601|2011-04-03 20:30,4,4.392,4.392,4.392,4.392,2
20110601|2011-04-03 21:00,4,4.397,4.397,4.391,4.391,3
20110601|2011-04-03 21:30,4,4.39,4.39,4.39,4.39,1
20110601|2011-04-03 22:00,4,4.395,4.395,4.387,4.387,2
20110601|2011-04-03 22:30,4,4.388,4.388,4.388,4.388,1
20110601|2011-04-03 23:00,4,4.389,4.39,4.385,4.39,3
20110601|2011-04-03 23:30,4,4.385,4.385,4.378,4.382,11
20110601|2011-04-04 00:00,4,4.385,4.385,4.384,4.384,2
20110601|2011-04-04 00:30,4,4.384,4.388,4.384,4.388,2
20110601|2011-04-04 01:00,4,4.393,4.396,4.393,4.394,5
20110601|2011-04-04 02:00,4,4.388,4.388,4.386,4.386,5
20110601|2011-04-04 02:30,4,4.389,4.39,4.387,4.387,10
20110601|2011-04-04 03:00,4,4.391,4.392,4.391,4.392,4
20110601|2011-04-04 03:30,4,4.396,4.397,4.396,4.397,5
20110601|2011-04-04 04:00,4,4.399,4.4,4.392,4.396,46
20110601|2011-04-04 04:30,4,4.398,4.399,4.391,4.394,25
20110601|2011-04-04 05:00,4,4.396,4.396,4.396,4.396,2
20110601|2011-04-04 05:30,4,4.397,4.399,4.397,4.399,5
20110601|2011-04-04 06:00,4,4.4,4.4,4.39,4.397,23
20110601|2011-04-04 06:30,4,4.392,4.393,4.381,4.381,9
20110601|2011-04-04 07:00,4,4.382,4.384,4.365,4.373,177
20110601|2011-04-04 07:30,4,4.374,4.384,4.341,4.384,603
20110601|2011-04-04 08:00,4,4.382,4.383,4.31,4.321,816
20110601|2011-04-04 08:30,4,4.324,4.355,4.321,4.344,491
20110601|2011-04-04 09:00,4,4.349,4.368,4.333,4.362,330
20110601|2011-04-04 09:30,4,4.358,4.364,4.341,4.361,267
20110601|2011-04-04 10:00,4,4.359,4.434,4.352,4.41,653
20110601|2011-04-04 10:30,4,4.41,4.422,4.386,4.386,329
20110601|2011-04-04 11:00,4,4.384,4.386,4.362,4.367,159
20110601|2011-04-04 11:30,4,4.369,4.386,4.366,4.378,210
20110601|2011-04-04 12:00,4,4.384,4.42,4.383,4.386,404
20110601|2011-04-04 12:30,4,4.385,4.4,4.359,4.392,302
20110601|2011-04-04 13:00,4,4.39,4.415,4.338,4.367,1033
20110601|2011-04-04 13:30,4,4.369,4.371,4.359,4.361,455
20110601|2011-04-04 14:00,4,4.361,4.364,4.35,4.357,66
20110601|2011-04-04 14:30,4,4.358,4.363,4.355,4.355,62
20110601|2011-04-04 15:00,4,4.356,4.356,4.346,4.347,13
20110601|2011-04-04 15:30,4,4.348,4.359,4.348,4.359,22
20110601|2011-04-04 16:00,4,4.354,4.356,4.346,4.347,25
20110601|2011-04-04 17:00,5,4.356,4.362,4.356,4.362,4
20110601|2011-04-04 18:00,5,4.347,4.349,4.347,4.349,2
20110601|2011-04-04 18:30,5,4.35,4.35,4.35,4.35,1
20110601|2011-04-04 19:00,5,4.35,4.35,4.35,4.35,7
20110601|2011-04-04 20:00,5,4.35,4.35,4.344,4.344,6
20110601|2011-04-04 20:30,5,4.344,4.344,4.344,4.344,2
20110601|2011-04-04 21:30,5,4.354,4.354,4.354,4.354,1
20110601|2011-04-04 23:00,5,4.35,4.35,4.35,4.35,1
20110601|2011-04-04 23:30,5,4.348,4.36,4.348,4.36,4
20110601|2011-04-05 00:00,5,4.36,4.36,4.357,4.357,5
20110601|2011-04-05 00:30,5,4.36,4.364,4.358,4.364,8
20110601|2011-04-05 01:00,5,4.36,4.36,4.36,4.36,31
20110601|2011-04-05 01:30,5,4.36,4.36,4.36,4.36,11
20110601|2011-04-05 02:00,5,4.36,4.363,4.359,4.359,56
20110601|2011-04-05 02:30,5,4.36,4.361,4.36,4.36,36
20110601|2011-04-05 03:00,5,4.349,4.35,4.348,4.35,33
20110601|2011-04-05 03:30,5,4.354,4.354,4.353,4.353,6
20110601|2011-04-05 04:00,5,4.352,4.352,4.35,4.35,24
20110601|2011-04-05 04:30,5,4.352,4.352,4.35,4.352,25
20110601|2011-04-05 05:00,5,4.345,4.345,4.338,4.339,4
20110601|2011-04-05 05:30,5,4.338,4.347,4.338,4.347,15
20110601|2011-04-05 06:00,5,4.344,4.344,4.33,4.337,36
20110601|2011-04-05 06:30,5,4.342,4.345,4.321,4.34,43
20110601|2011-04-05 07:00,5,4.343,4.351,4.341,4.348,130
20110601|2011-04-05 07:30,5,4.352,4.359,4.329,4.334,226
20110601|2011-04-05 08:00,5,4.335,4.394,4.335,4.358,789
20110601|2011-04-05 08:30,5,4.36,4.385,4.36,4.364,361
20110601|2011-04-05 09:00,5,4.362,4.378,4.34,4.346,297
20110601|2011-04-05 09:30,5,4.346,4.365,4.344,4.346,344
20110601|2011-04-05 10:00,5,4.347,4.351,4.331,4.345,164
20110601|2011-04-05 10:30,5,4.338,4.359,4.338,4.354,159
20110601|2011-04-05 11:00,5,4.354,4.36,4.343,4.344,86
20110601|2011-04-05 11:30,5,4.346,4.356,4.341,4.342,104
20110601|2011-04-05 12:00,5,4.342,4.342,4.313,4.318,540
20110601|2011-04-05 12:30,5,4.321,4.338,4.319,4.324,233
20110601|2011-04-05 13:00,5,4.323,4.331,4.3,4.305,462
20110601|2011-04-05 13:30,5,4.304,4.311,4.303,4.305,199
20110601|2011-04-05 14:00,5,4.303,4.306,4.301,4.303,99
20110601|2011-04-05 14:30,5,4.302,4.304,4.298,4.3,103
20110601|2011-04-05 15:00,5,4.3,4.301,4.297,4.298,41
20110601|2011-04-05 15:30,5,4.295,4.295,4.293,4.293,17
20110601|2011-04-05 16:00,5,4.295,4.295,4.294,4.294,2
20110601|2011-04-05 17:30,6,4.295,4.295,4.295,4.295,5
20110601|2011-04-05 18:30,6,4.301,4.302,4.297,4.297,4
20110601|2011-04-05 20:00,6,4.303,4.304,4.303,4.304,2
20110601|2011-04-05 20:30,6,4.305,4.305,4.305,4.305,3
20110601|2011-04-05 21:00,6,4.307,4.312,4.307,4.312,7
20110601|2011-04-05 21:30,6,4.314,4.314,4.314,4.314,1
20110601|2011-04-05 22:00,6,4.317,4.317,4.317,4.317,1
20110601|2011-04-05 22:30,6,4.314,4.314,4.312,4.312,3
20110601|2011-04-05 23:00,6,4.317,4.317,4.31,4.31,18
20110601|2011-04-05 23:30,6,4.31,4.318,4.31,4.315,11
20110601|2011-04-06 00:00,6,4.31,4.314,4.304,4.306,23
20110601|2011-04-06 00:30,6,4.306,4.306,4.3,4.304,23
20110601|2011-04-06 01:00,6,4.304,4.304,4.304,4.304,2
20110601|2011-04-06 01:30,6,4.3,4.3,4.291,4.291,24
20110601|2011-04-06 02:00,6,4.296,4.296,4.293,4.296,51
20110601|2011-04-06 02:30,6,4.296,4.303,4.294,4.3,98
20110601|2011-04-06 03:00,6,4.3,4.301,4.293,4.293,40
20110601|2011-04-06 03:30,6,4.293,4.295,4.292,4.292,88
20110601|2011-04-06 04:00,6,4.292,4.295,4.29,4.291,58
20110601|2011-04-06 04:30,6,4.288,4.289,4.277,4.288,113
20110601|2011-04-06 05:00,6,4.287,4.289,4.284,4.289,15
20110601|2011-04-06 05:30,6,4.286,4.287,4.28,4.286,20
20110601|2011-04-06 06:00,6,4.288,4.289,4.285,4.289,21
20110601|2011-04-06 06:30,6,4.28,4.291,4.276,4.289,153
20110601|2011-04-06 07:00,6,4.288,4.302,4.284,4.287,277
20110601|2011-04-06 07:30,6,4.286,4.295,4.26,4.263,412
20110601|2011-04-06 08:00,6,4.261,4.29,4.259,4.283,2498
20110601|2011-04-06 08:30,6,4.286,4.304,4.266,4.287,488
20110601|2011-04-06 09:00,6,4.283,4.296,4.261,4.287,486
20110601|2011-04-06 09:30,6,4.279,4.282,4.262,4.262,200
20110601|2011-04-06 10:00,6,4.266,4.272,4.23,4.246,804
20110601|2011-04-06 10:30,6,4.245,4.25,4.233,4.241,253
20110601|2011-04-06 11:00,6,4.242,4.243,4.228,4.234,351
20110601|2011-04-06 11:30,6,4.233,4.237,4.223,4.233,349
20110601|2011-04-06 12:00,6,4.236,4.237,4.2,4.212,594
20110601|2011-04-06 12:30,6,4.214,4.222,4.21,4.218,411
20110601|2011-04-06 13:00,6,4.219,4.228,4.21,4.22,556
20110601|2011-04-06 13:30,6,4.221,4.223,4.213,4.216,184
20110601|2011-04-06 14:00,6,4.217,4.222,4.215,4.216,152
20110601|2011-04-06 14:30,6,4.215,4.22,4.215,4.216,52
20110601|2011-04-06 15:00,6,4.217,4.219,4.215,4.218,24
20110601|2011-04-06 15:30,6,4.218,4.222,4.218,4.222,4
20110601|2011-04-06 16:00,6,4.22,4.221,4.22,4.221,2
20110601|2011-04-06 17:00,7,4.222,4.222,4.213,4.213,8
20110601|2011-04-06 17:30,7,4.209,4.211,4.201,4.201,8
20110601|2011-04-06 18:00,7,4.196,4.196,4.187,4.191,22
20110601|2011-04-06 18:30,7,4.191,4.191,4.19,4.19,2
20110601|2011-04-06 19:00,7,4.194,4.196,4.193,4.196,3
20110601|2011-04-06 19:30,7,4.194,4.197,4.192,4.197,12
20110601|2011-04-06 20:00,7,4.202,4.215,4.201,4.215,3
20110601|2011-04-06 20:30,7,4.21,4.21,4.206,4.206,2
20110601|2011-04-06 21:00,7,4.21,4.213,4.21,4.213,4
20110601|2011-04-06 21:30,7,4.215,4.215,4.215,4.215,5
20110601|2011-04-06 22:00,7,4.215,4.215,4.215,4.215,2
20110601|2011-04-06 22:30,7,4.215,4.215,4.215,4.215,1
20110601|2011-04-06 23:30,7,4.206,4.209,4.206,4.209,3
20110601|2011-04-07 00:00,7,4.212,4.212,4.21,4.21,18
20110601|2011-04-07 00:30,7,4.21,4.21,4.204,4.205,68
20110601|2011-04-07 01:00,7,4.204,4.204,4.2,4.2,7
20110601|2011-04-07 01:30,7,4.197,4.197,4.189,4.19,53
20110601|2011-04-07 02:00,7,4.19,4.19,4.186,4.186,47
20110601|2011-04-07 02:30,7,4.19,4.19,4.185,4.185,104
20110601|2011-04-07 03:00,7,4.183,4.185,4.183,4.183,149
20110601|2011-04-07 03:30,7,4.183,4.184,4.181,4.181,108
20110601|2011-04-07 04:00,7,4.181,4.181,4.177,4.177,305
20110601|2011-04-07 04:30,7,4.178,4.18,4.178,4.179,23
20110601|2011-04-07 05:00,7,4.181,4.182,4.18,4.182,18
20110601|2011-04-07 05:30,7,4.182,4.186,4.18,4.184,128
20110601|2011-04-07 06:00,7,4.181,4.185,4.181,4.185,27
20110601|2011-04-07 06:30,7,4.185,4.188,4.184,4.186,741
20110601|2011-04-07 07:00,7,4.185,4.195,4.184,4.189,552
20110601|2011-04-07 07:30,7,4.19,4.205,4.189,4.192,1220
20110601|2011-04-07 08:00,7,4.192,4.228,4.185,4.208,1774
20110601|2011-04-07 08:30,7,4.206,4.228,4.206,4.221,336
20110601|2011-04-07 09:00,7,4.22,4.224,4.208,4.217,368
20110601|2011-04-07 09:30,7,4.167,4.188,4.106,4.14,2001
20110601|2011-04-07 10:00,7,4.137,4.139,4.117,4.125,618
20110601|2011-04-07 10:30,7,4.124,4.154,4.123,4.144,316
20110601|2011-04-07 11:00,7,4.145,4.162,4.127,4.131,348
20110601|2011-04-07 11:30,7,4.131,4.146,4.131,4.138,126
20110601|2011-04-07 12:00,7,4.136,4.143,4.129,4.133,132
20110601|2011-04-07 12:30,7,4.132,4.144,4.116,4.144,325
20110601|2011-04-07 13:00,7,4.145,4.146,4.115,4.126,1135
20110601|2011-04-07 13:30,7,4.126,4.131,4.121,4.128,546
20110601|2011-04-07 14:00,7,4.13,4.137,4.13,4.134,124
20110601|2011-04-07 14:30,7,4.13,4.13,4.121,4.121,121
20110601|2011-04-07 15:00,7,4.122,4.124,4.12,4.124,10
20110601|2011-04-07 15:30,7,4.13,4.137,4.125,4.125,39
20110601|2011-04-07 16:00,7,4.126,4.126,4.123,4.123,2
20110601|2011-04-07 17:00,8,4.131,4.14,4.13,4.135,35
20110601|2011-04-07 18:00,8,4.128,4.129,4.128,4.128,4
20110601|2011-04-07 18:30,8,4.131,4.131,4.128,4.128,5
20110601|2011-04-07 19:00,8,4.128,4.128,4.126,4.126,2
20110601|2011-04-07 19:30,8,4.128,4.128,4.128,4.128,1
20110601|2011-04-07 20:00,8,4.12,4.12,4.12,4.12,1
20110601|2011-04-07 21:00,8,4.125,4.125,4.122,4.125,9
20110601|2011-04-07 21:30,8,4.129,4.132,4.129,4.132,2
20110601|2011-04-07 22:00,8,4.132,4.132,4.13,4.13,4
20110601|2011-04-07 22:30,8,4.129,4.132,4.129,4.132,3
20110601|2011-04-07 23:00,8,4.132,4.132,4.132,4.132,1
20110601|2011-04-07 23:30,8,4.131,4.132,4.123,4.123,17
20110601|2011-04-08 00:00,8,4.127,4.127,4.114,4.114,33
20110601|2011-04-08 00:30,8,4.118,4.118,4.118,4.118,1
20110601|2011-04-08 01:00,8,4.114,4.118,4.114,4.116,53
20110601|2011-04-08 01:30,8,4.113,4.113,4.101,4.101,122
20110601|2011-04-08 02:00,8,4.101,4.112,4.101,4.112,102
20110601|2011-04-08 02:30,8,4.111,4.111,4.106,4.108,46
20110601|2011-04-08 03:00,8,4.108,4.108,4.104,4.104,58
20110601|2011-04-08 03:30,8,4.103,4.106,4.102,4.102,10
20110601|2011-04-08 04:00,8,4.103,4.103,4.101,4.103,46
20110601|2011-04-08 04:30,8,4.102,4.103,4.102,4.102,9
20110601|2011-04-08 05:00,8,4.103,4.104,4.101,4.104,24
20110601|2011-04-08 05:30,8,4.103,4.104,4.095,4.102,92
20110601|2011-04-08 06:00,8,4.103,4.107,4.101,4.105,62
20110601|2011-04-08 06:30,8,4.105,4.118,4.103,4.114,406
20110601|2011-04-08 07:00,8,4.112,4.126,4.109,4.122,936
20110601|2011-04-08 07:30,8,4.123,4.128,4.113,4.116,1239
20110601|2011-04-08 08:00,8,4.112,4.119,4.09,4.091,913
20110601|2011-04-08 08:30,8,4.091,4.119,4.089,4.118,1651
20110601|2011-04-08 09:00,8,4.116,4.133,4.108,4.129,717
20110601|2011-04-08 09:30,8,4.13,4.14,4.109,4.11,650
20110601|2011-04-08 10:00,8,4.111,4.121,4.093,4.1,702
20110601|2011-04-08 10:30,8,4.102,4.113,4.097,4.112,205
20110601|2011-04-08 11:00,8,4.109,4.117,4.097,4.1,477
20110601|2011-04-08 11:30,8,4.101,4.102,4.08,4.089,847
20110601|2011-04-08 12:00,8,4.091,4.104,4.088,4.104,535
20110601|2011-04-08 12:30,8,4.105,4.112,4.089,4.09,279
20110601|2011-04-08 13:00,8,4.089,4.11,4.08,4.11,2705
20110601|2011-04-08 13:30,8,4.11,4.112,4.104,4.11,839
20110601|2011-04-08 14:00,8,4.109,4.109,4.1,4.102,126
20110601|2011-04-08 14:30,8,4.103,4.112,4.103,4.112,78
20110601|2011-04-08 15:00,8,4.112,4.112,4.107,4.107,12
20110601|2011-04-08 15:30,8,4.103,4.103,4.101,4.101,14
20110601|2011-04-10 17:00,11,4.091,4.099,4.08,4.089,42
20110601|2011-04-10 17:30,11,4.091,4.091,4.082,4.083,11
20110601|2011-04-10 18:00,11,4.099,4.1,4.098,4.099,24
20110601|2011-04-10 18:30,11,4.099,4.099,4.099,4.099,4
20110601|2011-04-10 19:00,11,4.093,4.093,4.08,4.085,25
20110601|2011-04-10 19:30,11,4.09,4.09,4.09,4.09,1
20110601|2011-04-10 20:00,11,4.091,4.091,4.089,4.089,3
20110601|2011-04-10 20:30,11,4.088,4.088,4.084,4.084,4
20110601|2011-04-10 21:00,11,4.086,4.09,4.086,4.09,2
20110601|2011-04-10 21:30,11,4.09,4.09,4.09,4.09,1
20110601|2011-04-10 22:00,11,4.089,4.089,4.085,4.085,21
20110601|2011-04-10 23:30,11,4.087,4.087,4.084,4.087,15
20110601|2011-04-11 00:00,11,4.091,4.091,4.091,4.091,1
20110601|2011-04-11 00:30,11,4.09,4.09,4.09,4.09,1
20110601|2011-04-11 01:00,11,4.091,4.092,4.091,4.092,16
20110601|2011-04-11 01:30,11,4.086,4.087,4.083,4.084,21
20110601|2011-04-11 02:00,11,4.084,4.087,4.079,4.082,220
20110601|2011-04-11 02:30,11,4.082,4.084,4.081,4.081,137
20110601|2011-04-11 03:00,11,4.081,4.084,4.076,4.076,195
20110601|2011-04-11 03:30,11,4.076,4.079,4.069,4.075,263
20110601|2011-04-11 04:00,11,4.071,4.075,4.069,4.071,91
20110601|2011-04-11 04:30,11,4.071,4.071,4.068,4.071,184
20110601|2011-04-11 05:00,11,4.072,4.073,4.056,4.059,231
20110601|2011-04-11 05:30,11,4.059,4.061,4.058,4.06,110
20110601|2011-04-11 06:00,11,4.06,4.065,4.058,4.065,515
20110601|2011-04-11 06:30,11,4.062,4.069,4.06,4.068,421
20110601|2011-04-11 07:00,11,4.07,4.1,4.064,4.1,248
20110601|2011-04-11 07:30,11,4.098,4.109,4.093,4.099,267
20110601|2011-04-11 08:00,11,4.099,4.205,4.095,4.188,1357
20110601|2011-04-11 08:30,11,4.188,4.206,4.175,4.19,1127
20110601|2011-04-11 09:00,11,4.188,4.214,4.187,4.194,998
20110601|2011-04-11 09:30,11,4.195,4.196,4.17,4.174,701
20110601|2011-04-11 10:00,11,4.177,4.196,4.168,4.184,460
20110601|2011-04-11 10:30,11,4.184,4.201,4.179,4.192,454
20110601|2011-04-11 11:00,11,4.195,4.206,4.19,4.192,536
20110601|2011-04-11 11:30,11,4.194,4.194,4.172,4.184,866
20110601|2011-04-11 12:00,11,4.181,4.184,4.158,4.174,359
20110601|2011-04-11 12:30,11,4.172,4.187,4.166,4.167,355
20110601|2011-04-11 13:00,11,4.166,4.182,4.154,4.179,757
20110601|2011-04-11 13:30,11,4.178,4.193,4.176,4.187,262
20110601|2011-04-11 14:00,11,4.186,4.189,4.182,4.183,108
20110601|2011-04-11 14:30,11,4.183,4.186,4.18,4.182,68
20110601|2011-04-11 15:00,11,4.183,4.195,4.183,4.194,48
20110601|2011-04-11 15:30,11,4.192,4.197,4.192,4.197,50
20110601|2011-04-11 16:00,11,4.193,4.194,4.193,4.194,2
20110601|2011-04-11 17:00,12,4.193,4.195,4.193,4.195,6
20110601|2011-04-11 17:30,12,4.195,4.209,4.195,4.209,5
20110601|2011-04-11 18:00,12,4.21,4.21,4.21,4.21,1
20110601|2011-04-11 18:30,12,4.212,4.215,4.212,4.214,13
20110601|2011-04-11 19:00,12,4.215,4.215,4.193,4.196,43
20110601|2011-04-11 19:30,12,4.19,4.19,4.19,4.19,2
20110601|2011-04-11 20:30,12,4.192,4.192,4.191,4.191,2
20110601|2011-04-11 21:00,12,4.189,4.193,4.189,4.193,2
20110601|2011-04-11 21:30,12,4.192,4.194,4.188,4.194,5
20110601|2011-04-11 22:30,12,4.182,4.183,4.182,4.183,9
20110601|2011-04-11 23:00,12,4.183,4.183,4.18,4.18,8
20110601|2011-04-11 23:30,12,4.179,4.18,4.179,4.18,5
20110601|2011-04-12 00:00,12,4.179,4.179,4.17,4.17,12
20110601|2011-04-12 00:30,12,4.169,4.169,4.164,4.164,4
20110601|2011-04-12 01:00,12,4.17,4.175,4.17,4.173,9
20110601|2011-04-12 01:30,12,4.174,4.174,4.173,4.173,4
20110601|2011-04-12 02:00,12,4.179,4.179,4.179,4.179,25
20110601|2011-04-12 02:30,12,4.176,4.18,4.176,4.178,32
20110601|2011-04-12 03:00,12,4.178,4.18,4.178,4.18,9
20110601|2011-04-12 03:30,12,4.18,4.182,4.179,4.179,5
20110601|2011-04-12 04:00,12,4.178,4.181,4.177,4.181,34
20110601|2011-04-12 04:30,12,4.177,4.18,4.169,4.169,11
20110601|2011-04-12 05:00,12,4.166,4.17,4.159,4.159,16
20110601|2011-04-12 05:30,12,4.16,4.162,4.158,4.158,11
20110601|2011-04-12 06:00,12,4.158,4.158,4.149,4.153,28
20110601|2011-04-12 06:30,12,4.153,4.155,4.141,4.154,160
20110601|2011-04-12 07:00,12,4.158,4.168,4.148,4.162,250
20110601|2011-04-12 07:30,12,4.159,4.203,4.158,4.189,412
20110601|2011-04-12 08:00,12,4.18,4.192,4.148,4.183,1353
20110601|2011-04-12 08:30,12,4.184,4.186,4.16,4.177,791
20110601|2011-04-12 09:00,12,4.178,4.18,4.141,4.152,1618
20110601|2011-04-12 09:30,12,4.153,4.154,4.127,4.136,1746
20110601|2011-04-12 10:00,12,4.133,4.145,4.13,4.138,1320
20110601|2011-04-12 10:30,12,4.139,4.172,4.135,4.171,1045
20110601|2011-04-12 11:00,12,4.17,4.182,4.146,4.151,563
20110601|2011-04-12 11:30,12,4.149,4.167,4.146,4.156,227
20110601|2011-04-12 12:00,12,4.157,4.162,4.15,4.155,317
20110601|2011-04-12 12:30,12,4.156,4.156,4.141,4.142,552
20110601|2011-04-12 13:00,12,4.142,4.175,4.138,4.169,917
20110601|2011-04-12 13:30,12,4.169,4.177,4.167,4.172,389
20110601|2011-04-12 14:00,12,4.173,4.177,4.166,4.167,134
20110601|2011-04-12 14:30,12,4.167,4.174,4.164,4.165,140
20110601|2011-04-12 15:00,12,4.164,4.165,4.158,4.163,81
20110601|2011-04-12 15:30,12,4.16,4.161,4.16,4.161,19
20110601|2011-04-12 16:00,12,4.158,4.158,4.158,4.158,4
20110601|2011-04-12 17:00,13,4.171,4.171,4.16,4.16,4
20110601|2011-04-12 19:00,13,4.158,4.158,4.158,4.158,1
20110601|2011-04-12 20:30,13,4.154,4.154,4.154,4.154,7
20110601|2011-04-12 21:00,13,4.158,4.158,4.158,4.158,9
20110601|2011-04-12 22:30,13,4.154,4.158,4.154,4.158,10
20110601|2011-04-12 23:00,13,4.18,4.181,4.178,4.178,10
20110601|2011-04-12 23:30,13,4.181,4.182,4.18,4.182,8
20110601|2011-04-13 00:00,13,4.18,4.18,4.164,4.164,5
20110601|2011-04-13 00:30,13,4.172,4.18,4.172,4.18,8
20110601|2011-04-13 01:00,13,4.18,4.19,4.18,4.19,100
20110601|2011-04-13 01:30,13,4.19,4.198,4.186,4.188,236
20110601|2011-04-13 02:00,13,4.188,4.194,4.188,4.188,29
20110601|2011-04-13 02:30,13,4.187,4.187,4.171,4.171,22
20110601|2011-04-13 03:00,13,4.176,4.176,4.17,4.172,8
20110601|2011-04-13 03:30,13,4.175,4.178,4.175,4.178,6
20110601|2011-04-13 04:00,13,4.175,4.178,4.171,4.172,28
20110601|2011-04-13 04:30,13,4.173,4.175,4.161,4.161,15
20110601|2011-04-13 05:00,13,4.162,4.162,4.152,4.155,20
20110601|2011-04-13 05:30,13,4.155,4.158,4.144,4.144,34
20110601|2011-04-13 06:00,13,4.148,4.154,4.145,4.145,186
20110601|2011-04-13 06:30,13,4.148,4.168,4.146,4.154,158
20110601|2011-04-13 07:00,13,4.154,4.173,4.15,4.164,490
20110601|2011-04-13 07:30,13,4.16,4.203,4.157,4.199,460
20110601|2011-04-13 08:00,13,4.196,4.208,4.183,4.199,554
20110601|2011-04-13 08:30,13,4.201,4.245,4.197,4.231,1156
20110601|2011-04-13 09:00,13,4.23,4.248,4.216,4.227,923
20110601|2011-04-13 09:30,13,4.229,4.233,4.219,4.228,611
20110601|2011-04-13 10:00,13,4.228,4.231,4.207,4.22,787
20110601|2011-04-13 10:30,13,4.22,4.226,4.212,4.222,244
20110601|2011-04-13 11:00,13,4.222,4.229,4.217,4.226,404
20110601|2011-04-13 11:30,13,4.229,4.241,4.211,4.211,443
20110601|2011-04-13 12:00,13,4.21,4.223,4.208,4.217,233
20110601|2011-04-13 12:30,13,4.215,4.232,4.208,4.222,602
20110601|2011-04-13 13:00,13,4.22,4.222,4.201,4.203,1592
20110601|2011-04-13 13:30,13,4.204,4.212,4.203,4.21,213
20110601|2011-04-13 14:00,13,4.208,4.208,4.202,4.202,118
20110601|2011-04-13 14:30,13,4.204,4.206,4.201,4.203,69
20110601|2011-04-13 15:00,13,4.204,4.213,4.203,4.213,21
20110601|2011-04-13 15:30,13,4.214,4.214,4.206,4.206,15
20110601|2011-04-13 16:00,13,4.215,4.215,4.21,4.21,4
20110601|2011-04-13 17:00,14,4.207,4.207,4.207,4.207,1
20110601|2011-04-13 17:30,14,4.207,4.207,4.207,4.207,1
20110601|2011-04-13 18:00,14,4.212,4.212,4.212,4.212,1
20110601|2011-04-13 18:30,14,4.209,4.211,4.209,4.211,4
20110601|2011-04-13 19:30,14,4.2,4.2,4.198,4.198,3
20110601|2011-04-13 22:00,14,4.204,4.204,4.204,4.204,1
20110601|2011-04-13 23:00,14,4.2,4.2,4.188,4.188,15
20110601|2011-04-13 23:30,14,4.188,4.188,4.187,4.187,4
20110601|2011-04-14 00:00,14,4.189,4.189,4.189,4.189,1
20110601|2011-04-14 00:30,14,4.188,4.188,4.186,4.186,2
20110601|2011-04-14 01:00,14,4.186,4.186,4.185,4.185,6
20110601|2011-04-14 01:30,14,4.184,4.184,4.184,4.184,1
20110601|2011-04-14 02:00,14,4.18,4.18,4.176,4.176,9
20110601|2011-04-14 02:30,14,4.178,4.178,4.178,4.178,1
20110601|2011-04-14 03:00,14,4.176,4.177,4.175,4.176,13
20110601|2011-04-14 03:30,14,4.177,4.177,4.161,4.164,36
20110601|2011-04-14 04:00,14,4.16,4.16,4.15,4.151,53
20110601|2011-04-14 04:30,14,4.147,4.148,4.144,4.145,36
20110601|2011-04-14 05:00,14,4.143,4.145,4.128,4.13,135
20110601|2011-04-14 05:30,14,4.133,4.148,4.133,4.147,125
20110601|2011-04-14 06:00,14,4.145,4.152,4.139,4.149,161
20110601|2011-04-14 06:30,14,4.149,4.166,4.148,4.162,390
20110601|2011-04-14 07:00,14,4.162,4.176,4.16,4.161,364
20110601|2011-04-14 07:30,14,4.162,4.164,4.141,4.141,471
20110601|2011-04-14 08:00,14,4.14,4.153,4.136,4.147,997
20110601|2011-04-14 08:30,14,4.147,4.153,4.139,4.141,1068
20110601|2011-04-14 09:00,14,4.141,4.16,4.131,4.152,1631
20110601|2011-04-14 09:30,14,4.154,4.287,4.154,4.271,4098
20110601|2011-04-14 10:00,14,4.272,4.309,4.265,4.276,2472
20110601|2011-04-14 10:30,14,4.277,4.301,4.275,4.299,790
20110601|2011-04-14 11:00,14,4.298,4.315,4.285,4.298,1108
20110601|2011-04-14 11:30,14,4.302,4.318,4.292,4.292,614
20110601|2011-04-14 12:00,14,4.291,4.296,4.273,4.287,503
20110601|2011-04-14 12:30,14,4.287,4.301,4.278,4.287,425
20110601|2011-04-14 13:00,14,4.286,4.309,4.253,4.267,1743
20110601|2011-04-14 13:30,14,4.266,4.277,4.263,4.274,286
20110601|2011-04-14 14:00,14,4.275,4.28,4.273,4.273,170
20110601|2011-04-14 14:30,14,4.274,4.283,4.274,4.281,200
20110601|2011-04-14 15:00,14,4.282,4.282,4.274,4.282,22
20110601|2011-04-14 15:30,14,4.28,4.28,4.273,4.273,7
20110601|2011-04-14 16:00,14,4.274,4.274,4.274,4.274,2
20110601|2011-04-14 17:00,15,4.28,4.28,4.267,4.267,16
20110601|2011-04-14 17:30,15,4.268,4.268,4.268,4.268,2
20110601|2011-04-14 18:00,15,4.269,4.269,4.269,4.269,1
20110601|2011-04-14 18:30,15,4.274,4.274,4.274,4.274,2
20110601|2011-04-14 19:00,15,4.27,4.273,4.268,4.27,8
20110601|2011-04-14 19:30,15,4.271,4.271,4.271,4.271,1
20110601|2011-04-14 20:30,15,4.266,4.272,4.266,4.272,2
20110601|2011-04-14 22:30,15,4.27,4.27,4.264,4.27,24
20110601|2011-04-14 23:00,15,4.271,4.278,4.271,4.272,14
20110601|2011-04-14 23:30,15,4.267,4.268,4.264,4.266,7
20110601|2011-04-15 00:00,15,4.265,4.265,4.265,4.265,2
20110601|2011-04-15 00:30,15,4.275,4.275,4.273,4.273,2
20110601|2011-04-15 01:00,15,4.27,4.27,4.27,4.27,4
20110601|2011-04-15 01:30,15,4.269,4.271,4.265,4.265,16
20110601|2011-04-15 02:00,15,4.268,4.269,4.259,4.26,18
20110601|2011-04-15 02:30,15,4.258,4.261,4.251,4.253,25
20110601|2011-04-15 03:00,15,4.254,4.26,4.247,4.247,62
20110601|2011-04-15 03:30,15,4.254,4.254,4.249,4.251,17
20110601|2011-04-15 04:00,15,4.252,4.252,4.241,4.241,28
20110601|2011-04-15 04:30,15,4.24,4.245,4.238,4.244,15
20110601|2011-04-15 05:00,15,4.249,4.256,4.249,4.256,26
20110601|2011-04-15 05:30,15,4.252,4.252,4.238,4.24,50
20110601|2011-04-15 06:00,15,4.238,4.244,4.237,4.239,90
20110601|2011-04-15 06:30,15,4.24,4.25,4.239,4.248,115
20110601|2011-04-15 07:00,15,4.247,4.277,4.246,4.273,221
20110601|2011-04-15 07:30,15,4.266,4.28,4.256,4.257,235
20110601|2011-04-15 08:00,15,4.256,4.256,4.226,4.241,444
20110601|2011-04-15 08:30,15,4.247,4.291,4.247,4.258,840
20110601|2011-04-15 09:00,15,4.259,4.27,4.252,4.255,664
20110601|2011-04-15 09:30,15,4.256,4.275,4.249,4.269,985
20110601|2011-04-15 10:00,15,4.271,4.28,4.261,4.278,409
20110601|2011-04-15 10:30,15,4.278,4.285,4.273,4.276,498
20110601|2011-04-15 11:00,15,4.277,4.289,4.254,4.26,1108
20110601|2011-04-15 11:30,15,4.26,4.28,4.257,4.267,667
20110601|2011-04-15 12:00,15,4.267,4.28,4.267,4.275,456
20110601|2011-04-15 12:30,15,4.275,4.291,4.268,4.291,473
20110601|2011-04-15 13:00,15,4.291,4.298,4.261,4.268,936
20110601|2011-04-15 13:30,15,4.268,4.274,4.268,4.27,149
20110601|2011-04-15 14:00,15,4.271,4.274,4.27,4.27,84
20110601|2011-04-15 14:30,15,4.269,4.272,4.264,4.268,325
20110601|2011-04-15 15:00,15,4.266,4.272,4.264,4.271,29
20110601|2011-04-15 15:30,15,4.271,4.272,4.266,4.269,7
20110601|2011-04-17 17:00,18,4.285,4.285,4.25,4.256,48
20110601|2011-04-17 17:30,18,4.25,4.255,4.25,4.255,3
20110601|2011-04-17 18:00,18,4.255,4.255,4.255,4.255,1
20110601|2011-04-17 19:00,18,4.26,4.26,4.26,4.26,1
20110601|2011-04-17 19:30,18,4.257,4.257,4.251,4.251,6
20110601|2011-04-17 20:00,18,4.256,4.256,4.25,4.25,2
20110601|2011-04-17 21:30,18,4.256,4.256,4.256,4.256,1
20110601|2011-04-17 22:30,18,4.256,4.256,4.256,4.256,1
20110601|2011-04-17 23:00,18,4.256,4.256,4.253,4.253,4
20110601|2011-04-17 23:30,18,4.252,4.255,4.252,4.255,2
20110601|2011-04-18 00:30,18,4.249,4.249,4.244,4.244,19
20110601|2011-04-18 01:00,18,4.248,4.253,4.248,4.253,8
20110601|2011-04-18 02:00,18,4.249,4.249,4.243,4.243,3
20110601|2011-04-18 02:30,18,4.243,4.243,4.239,4.239,3
20110601|2011-04-18 03:00,18,4.24,4.243,4.239,4.24,14
20110601|2011-04-18 03:30,18,4.24,4.243,4.239,4.241,37
20110601|2011-04-18 04:00,18,4.238,4.24,4.236,4.236,16
20110601|2011-04-18 04:30,18,4.236,4.241,4.235,4.236,17
20110601|2011-04-18 05:00,18,4.235,4.235,4.231,4.232,4
20110601|2011-04-18 05:30,18,4.233,4.234,4.233,4.233,14
20110601|2011-04-18 06:00,18,4.23,4.237,4.229,4.236,149
20110601|2011-04-18 06:30,18,4.236,4.236,4.228,4.233,45
20110601|2011-04-18 07:00,18,4.234,4.279,4.234,4.269,290
20110601|2011-04-18 07:30,18,4.268,4.312,4.265,4.307,354
20110601|2011-04-18 08:00,18,4.308,4.323,4.264,4.276,1651
20110601|2011-04-18 08:30,18,4.273,4.28,4.215,4.225,2076
20110601|2011-04-18 09:00,18,4.223,4.223,4.174,4.186,2912
20110601|2011-04-18 09:30,18,4.184,4.21,4.182,4.196,960
20110601|2011-04-18 10:00,18,4.196,4.202,4.184,4.189,1004
20110601|2011-04-18 10:30,18,4.188,4.197,4.178,4.189,1052
20110601|2011-04-18 11:00,18,4.189,4.189,4.144,4.16,2090
20110601|2011-04-18 11:30,18,4.161,4.169,4.152,4.164,994
20110601|2011-04-18 12:00,18,4.165,4.185,4.159,4.177,708
20110601|2011-04-18 12:30,18,4.177,4.185,4.17,4.182,892
20110601|2011-04-18 13:00,18,4.182,4.199,4.175,4.187,1676
20110601|2011-04-18 13:30,18,4.187,4.19,4.18,4.183,428
20110601|2011-04-18 14:00,18,4.182,4.185,4.181,4.185,159
20110601|2011-04-18 14:30,18,4.183,4.188,4.182,4.185,46
20110601|2011-04-18 15:00,18,4.185,4.187,4.183,4.186,24
20110601|2011-04-18 15:30,18,4.186,4.199,4.186,4.191,39
20110601|2011-04-18 16:00,18,4.2,4.2,4.194,4.195,4
20110601|2011-04-18 17:00,19,4.19,4.2,4.188,4.19,13
20110601|2011-04-18 17:30,19,4.185,4.185,4.183,4.183,4
20110601|2011-04-18 18:30,19,4.187,4.19,4.187,4.19,2
20110601|2011-04-18 20:00,19,4.188,4.189,4.177,4.189,15
20110601|2011-04-18 20:30,19,4.181,4.188,4.18,4.188,21
20110601|2011-04-18 21:00,19,4.186,4.186,4.186,4.186,2
20110601|2011-04-18 21:30,19,4.188,4.191,4.186,4.186,4
20110601|2011-04-18 22:00,19,4.184,4.184,4.184,4.184,1
20110601|2011-04-18 22:30,19,4.184,4.184,4.184,4.184,6
20110601|2011-04-18 23:00,19,4.184,4.184,4.184,4.184,1
20110601|2011-04-18 23:30,19,4.186,4.193,4.184,4.192,31
20110601|2011-04-19 00:00,19,4.191,4.198,4.189,4.198,18
20110601|2011-04-19 00:30,19,4.199,4.2,4.196,4.196,11
20110601|2011-04-19 01:00,19,4.195,4.195,4.195,4.195,1
20110601|2011-04-19 01:30,19,4.187,4.187,4.187,4.187,1
20110601|2011-04-19 02:00,19,4.187,4.19,4.187,4.189,7
20110601|2011-04-19 02:30,19,4.188,4.188,4.185,4.185,9
20110601|2011-04-19 03:00,19,4.185,4.187,4.183,4.186,31
20110601|2011-04-19 03:30,19,4.186,4.187,4.183,4.184,23
20110601|2011-04-19 04:00,19,4.185,4.197,4.185,4.189,46
20110601|2011-04-19 04:30,19,4.191,4.191,4.188,4.188,4
20110601|2011-04-19 05:00,19,4.189,4.191,4.187,4.19,13
20110601|2011-04-19 05:30,19,4.186,4.186,4.183,4.184,19
20110601|2011-04-19 06:00,19,4.186,4.197,4.186,4.197,35
20110601|2011-04-19 06:30,19,4.198,4.215,4.194,4.21,175
20110601|2011-04-19 07:00,19,4.209,4.213,4.195,4.212,171
20110601|2011-04-19 07:30,19,4.215,4.223,4.195,4.218,495
20110601|2011-04-19 08:00,19,4.218,4.258,4.218,4.235,1477
20110601|2011-04-19 08:30,19,4.234,4.266,4.233,4.242,1481
20110601|2011-04-19 09:00,19,4.243,4.269,4.243,4.265,1607
20110601|2011-04-19 09:30,19,4.265,4.309,4.265,4.284,3838
20110601|2011-04-19 10:00,19,4.285,4.291,4.274,4.283,1295
20110601|2011-04-19 10:30,19,4.285,4.3,4.279,4.293,879
20110601|2011-04-19 11:00,19,4.295,4.316,4.28,4.281,2496
20110601|2011-04-19 11:30,19,4.281,4.29,4.277,4.288,773
20110601|2011-04-19 12:00,19,4.287,4.296,4.276,4.285,770
20110601|2011-04-19 12:30,19,4.286,4.286,4.269,4.272,647
20110601|2011-04-19 13:00,19,4.274,4.315,4.268,4.312,2224
20110601|2011-04-19 13:30,19,4.312,4.326,4.308,4.32,1479
20110601|2011-04-19 14:00,19,4.316,4.33,4.316,4.319,941
20110601|2011-04-19 14:30,19,4.32,4.323,4.313,4.319,390
20110601|2011-04-19 15:00,19,4.322,4.337,4.319,4.334,131
20110601|2011-04-19 15:30,19,4.33,4.34,4.33,4.335,23
20110601|2011-04-19 16:00,19,4.335,4.339,4.333,4.339,7
20110601|2011-04-19 17:00,20,4.338,4.338,4.325,4.328,14
20110601|2011-04-19 17:30,20,4.327,4.343,4.325,4.343,47
20110601|2011-04-19 18:00,20,4.335,4.335,4.335,4.335,1
20110601|2011-04-19 18:30,20,4.343,4.343,4.34,4.34,8
20110601|2011-04-19 19:00,20,4.344,4.344,4.344,4.344,2
20110601|2011-04-19 19:30,20,4.339,4.339,4.338,4.338,3
20110601|2011-04-19 20:30,20,4.341,4.341,4.341,4.341,1
20110601|2011-04-19 21:00,20,4.337,4.337,4.336,4.337,13
20110601|2011-04-19 21:30,20,4.337,4.338,4.332,4.338,11
20110601|2011-04-19 22:00,20,4.338,4.341,4.338,4.341,9
20110601|2011-04-19 22:30,20,4.335,4.335,4.335,4.335,3
20110601|2011-04-19 23:00,20,4.332,4.332,4.328,4.328,17
20110601|2011-04-19 23:30,20,4.329,4.342,4.328,4.342,21
20110601|2011-04-20 00:00,20,4.343,4.343,4.339,4.339,12
20110601|2011-04-20 00:30,20,4.345,4.35,4.345,4.346,82
20110601|2011-04-20 01:00,20,4.346,4.348,4.346,4.348,21
20110601|2011-04-20 01:30,20,4.344,4.349,4.342,4.346,24
20110601|2011-04-20 02:00,20,4.341,4.342,4.339,4.339,13
20110601|2011-04-20 02:30,20,4.339,4.342,4.336,4.342,18
20110601|2011-04-20 03:00,20,4.342,4.348,4.34,4.342,37
20110601|2011-04-20 03:30,20,4.347,4.363,4.345,4.361,36
20110601|2011-04-20 04:00,20,4.364,4.37,4.355,4.37,36
20110601|2011-04-20 04:30,20,4.369,4.373,4.366,4.369,63
20110601|2011-04-20 05:00,20,4.37,4.372,4.366,4.37,85
20110601|2011-04-20 05:30,20,4.37,4.374,4.357,4.361,80
20110601|2011-04-20 06:00,20,4.353,4.355,4.344,4.352,134
20110601|2011-04-20 06:30,20,4.352,4.365,4.352,4.355,93
20110601|2011-04-20 07:00,20,4.355,4.372,4.348,4.352,302
20110601|2011-04-20 07:30,20,4.354,4.372,4.338,4.341,995
20110601|2011-04-20 08:00,20,4.338,4.373,4.317,4.353,2970
20110601|2011-04-20 08:30,20,4.352,4.356,4.329,4.334,1145
20110601|2011-04-20 09:00,20,4.335,4.35,4.329,4.338,1673
20110601|2011-04-20 09:30,20,4.341,4.35,4.33,4.341,1686
20110601|2011-04-20 10:00,20,4.341,4.368,4.334,4.363,1219
20110601|2011-04-20 10:30,20,4.363,4.388,4.354,4.385,2106
20110601|2011-04-20 11:00,20,4.385,4.386,4.354,4.36,1826
20110601|2011-04-20 11:30,20,4.362,4.373,4.352,4.366,1049
20110601|2011-04-20 12:00,20,4.367,4.382,4.365,4.376,925
20110601|2011-04-20 12:30,20,4.378,4.381,4.345,4.351,1109
20110601|2011-04-20 13:00,20,4.352,4.363,4.35,4.353,2065
20110601|2011-04-20 13:30,20,4.353,4.359,4.352,4.352,849
20110601|2011-04-20 14:00,20,4.353,4.355,4.342,4.343,448
20110601|2011-04-20 14:30,20,4.342,4.35,4.339,4.346,266
20110601|2011-04-20 15:00,20,4.345,4.353,4.341,4.352,103
20110601|2011-04-20 15:30,20,4.347,4.362,4.346,4.362,49
20110601|2011-04-20 16:00,20,4.361,4.367,4.356,4.356,28
20110601|2011-04-20 17:00,21,4.36,4.372,4.36,4.372,9
20110601|2011-04-20 17:30,21,4.357,4.357,4.357,4.357,1
20110601|2011-04-20 18:00,21,4.361,4.369,4.361,4.369,9
20110601|2011-04-20 19:00,21,4.367,4.369,4.363,4.363,7
20110601|2011-04-20 19:30,21,4.37,4.372,4.36,4.36,13
20110601|2011-04-20 20:00,21,4.36,4.361,4.36,4.361,3
20110601|2011-04-20 20:30,21,4.365,4.37,4.358,4.37,11
20110601|2011-04-20 21:00,21,4.367,4.368,4.367,4.368,9
20110601|2011-04-20 21:30,21,4.363,4.363,4.363,4.363,4
20110601|2011-04-20 22:00,21,4.368,4.369,4.368,4.369,3
20110601|2011-04-20 22:30,21,4.369,4.369,4.369,4.369,4
20110601|2011-04-20 23:00,21,4.364,4.364,4.364,4.364,2
20110601|2011-04-20 23:30,21,4.364,4.364,4.359,4.364,65
20110601|2011-04-21 00:00,21,4.364,4.369,4.364,4.369,21
20110601|2011-04-21 00:30,21,4.372,4.381,4.37,4.38,88
20110601|2011-04-21 01:00,21,4.382,4.39,4.382,4.39,35
20110601|2011-04-21 01:30,21,4.385,4.395,4.382,4.395,86
20110601|2011-04-21 02:00,21,4.392,4.392,4.38,4.392,71
20110601|2011-04-21 02:30,21,4.391,4.395,4.386,4.395,40
20110601|2011-04-21 03:00,21,4.393,4.394,4.391,4.394,7
20110601|2011-04-21 03:30,21,4.391,4.396,4.388,4.39,9
20110601|2011-04-21 04:00,21,4.392,4.392,4.386,4.391,9
20110601|2011-04-21 04:30,21,4.391,4.392,4.385,4.389,19
20110601|2011-04-21 05:00,21,4.39,4.394,4.388,4.391,47
20110601|2011-04-21 05:30,21,4.392,4.392,4.389,4.392,35
20110601|2011-04-21 06:00,21,4.394,4.399,4.389,4.39,143
20110601|2011-04-21 06:30,21,4.387,4.394,4.377,4.388,61
20110601|2011-04-21 07:00,21,4.39,4.396,4.369,4.394,380
20110601|2011-04-21 07:30,21,4.395,4.4,4.346,4.353,1522
20110601|2011-04-21 08:00,21,4.351,4.365,4.339,4.355,1752
20110601|2011-04-21 08:30,21,4.354,4.382,4.353,4.367,1248
20110601|2011-04-21 09:00,21,4.367,4.379,4.317,4.352,1689
20110601|2011-04-21 09:30,21,4.352,4.445,4.352,4.443,7822
20110601|2011-04-21 10:00,21,4.441,4.454,4.429,4.443,5700
20110601|2011-04-21 10:30,21,4.443,4.452,4.425,4.451,2728
20110601|2011-04-21 11:00,21,4.45,4.463,4.436,4.445,3634
20110601|2011-04-21 11:30,21,4.445,4.449,4.429,4.447,2542
20110601|2011-04-21 12:00,21,4.447,4.463,4.443,4.449,3002
20110601|2011-04-21 12:30,21,4.45,4.476,4.45,4.465,2993
20110601|2011-04-21 13:00,21,4.467,4.473,4.444,4.467,4968
20110601|2011-04-21 13:30,21,4.467,4.473,4.466,4.466,692
20110601|2011-04-21 14:00,21,4.467,4.473,4.466,4.468,625
20110601|2011-04-21 14:30,21,4.468,4.472,4.463,4.468,566
20110601|2011-04-21 15:00,21,4.467,4.476,4.466,4.476,54
20110601|2011-04-21 15:30,21,4.474,4.477,4.468,4.468,44
20110601|2011-04-21 16:00,21,4.47,4.471,4.47,4.471,2
20110601|2011-04-24 17:00,25,4.47,4.483,4.414,4.471,99
20110601|2011-04-24 17:30,25,4.479,4.479,4.478,4.478,3
20110601|2011-04-24 18:00,25,4.476,4.483,4.473,4.483,34
20110601|2011-04-24 18:30,25,4.482,4.482,4.474,4.48,13
20110601|2011-04-24 19:00,25,4.48,4.482,4.479,4.479,35
20110601|2011-04-24 19:30,25,4.479,4.481,4.479,4.481,25
20110601|2011-04-24 20:00,25,4.48,4.483,4.479,4.48,34
20110601|2011-04-24 20:30,25,4.48,4.484,4.477,4.477,25
20110601|2011-04-24 21:00,25,4.48,4.48,4.472,4.476,29
20110601|2011-04-24 21:30,25,4.475,4.476,4.475,4.476,6
20110601|2011-04-24 22:00,25,4.475,4.475,4.475,4.475,2
20110601|2011-04-24 23:00,25,4.472,4.472,4.472,4.472,3
20110601|2011-04-24 23:30,25,4.471,4.473,4.469,4.473,45
20110601|2011-04-25 00:00,25,4.472,4.476,4.468,4.47,98
20110601|2011-04-25 00:30,25,4.47,4.477,4.47,4.477,65
20110601|2011-04-25 01:00,25,4.477,4.478,4.477,4.478,26
20110601|2011-04-25 01:30,25,4.479,4.482,4.477,4.479,41
20110601|2011-04-25 02:00,25,4.48,4.482,4.48,4.48,13
20110601|2011-04-25 02:30,25,4.48,4.483,4.48,4.48,49
20110601|2011-04-25 03:00,25,4.482,4.483,4.482,4.483,7
20110601|2011-04-25 03:30,25,4.482,4.486,4.482,4.486,124
20110601|2011-04-25 04:00,25,4.485,4.487,4.483,4.486,29
20110601|2011-04-25 04:30,25,4.487,4.489,4.485,4.489,13
20110601|2011-04-25 05:00,25,4.487,4.49,4.486,4.49,43
20110601|2011-04-25 05:30,25,4.493,4.494,4.488,4.492,28
20110601|2011-04-25 06:00,25,4.492,4.502,4.492,4.498,184
20110601|2011-04-25 06:30,25,4.496,4.502,4.49,4.49,327
20110601|2011-04-25 07:00,25,4.487,4.504,4.468,4.502,2278
20110601|2011-04-25 07:30,25,4.502,4.505,4.451,4.451,3971
20110601|2011-04-25 08:00,25,4.452,4.464,4.419,4.44,6758
20110601|2011-04-25 08:30,25,4.438,4.469,4.425,4.437,3107
20110601|2011-04-25 09:00,25,4.435,4.435,4.403,4.413,3400
20110601|2011-04-25 09:30,25,4.412,4.437,4.406,4.431,2494
20110601|2011-04-25 10:00,25,4.432,4.44,4.414,4.439,2110
20110601|2011-04-25 10:30,25,4.44,4.445,4.419,4.419,1169
20110601|2011-04-25 11:00,25,4.419,4.432,4.405,4.426,2329
20110601|2011-04-25 11:30,25,4.427,4.442,4.411,4.425,1867
20110601|2011-04-25 12:00,25,4.425,4.44,4.418,4.432,1601
20110601|2011-04-25 12:30,25,4.434,4.441,4.425,4.427,1592
20110601|2011-04-25 13:00,25,4.426,4.454,4.426,4.452,3663
20110601|2011-04-25 13:30,25,4.453,4.453,4.44,4.444,992
20110601|2011-04-25 14:00,25,4.444,4.447,4.435,4.435,203
20110601|2011-04-25 14:30,25,4.437,4.442,4.435,4.437,211
20110601|2011-04-25 15:00,25,4.437,4.443,4.437,4.443,79
20110601|2011-04-25 15:30,25,4.443,4.443,4.436,4.439,61
20110601|2011-04-25 16:00,25,4.438,4.441,4.434,4.434,9
20110601|2011-04-25 17:00,26,4.441,4.445,4.441,4.441,33
20110601|2011-04-25 17:30,26,4.441,4.441,4.441,4.441,7
20110601|2011-04-25 18:00,26,4.442,4.445,4.44,4.44,11
20110601|2011-04-25 18:30,26,4.44,4.445,4.44,4.445,6
20110601|2011-04-25 19:00,26,4.446,4.447,4.429,4.438,82
20110601|2011-04-25 19:30,26,4.436,4.441,4.421,4.421,18
20110601|2011-04-25 20:00,26,4.421,4.421,4.411,4.414,47
20110601|2011-04-25 20:30,26,4.413,4.419,4.413,4.415,12
20110601|2011-04-25 21:00,26,4.42,4.42,4.415,4.416,17
20110601|2011-04-25 21:30,26,4.417,4.421,4.401,4.413,88
20110601|2011-04-25 22:00,26,4.412,4.412,4.404,4.405,7
20110601|2011-04-25 22:30,26,4.408,4.413,4.408,4.412,10
20110601|2011-04-25 23:00,26,4.403,4.408,4.403,4.408,9
20110601|2011-04-25 23:30,26,4.408,4.42,4.402,4.407,61
20110601|2011-04-26 00:00,26,4.408,4.416,4.407,4.413,25
20110601|2011-04-26 00:30,26,4.413,4.421,4.413,4.421,6
20110601|2011-04-26 01:00,26,4.421,4.423,4.41,4.421,26
20110601|2011-04-26 01:30,26,4.424,4.428,4.424,4.427,8
20110601|2011-04-26 02:00,26,4.427,4.43,4.427,4.43,94
20110601|2011-04-26 02:30,26,4.43,4.431,4.428,4.431,198
20110601|2011-04-26 03:00,26,4.431,4.442,4.43,4.44,175
20110601|2011-04-26 03:30,26,4.44,4.45,4.44,4.448,223
20110601|2011-04-26 04:00,26,4.447,4.464,4.447,4.457,316
20110601|2011-04-26 04:30,26,4.457,4.467,4.457,4.465,110
20110601|2011-04-26 05:00,26,4.465,4.465,4.457,4.461,263
20110601|2011-04-26 05:30,26,4.461,4.471,4.461,4.471,168
20110601|2011-04-26 06:00,26,4.47,4.477,4.47,4.475,234
20110601|2011-04-26 06:30,26,4.475,4.476,4.456,4.465,416
20110601|2011-04-26 07:00,26,4.468,4.47,4.435,4.441,2469
20110601|2011-04-26 07:30,26,4.442,4.447,4.43,4.442,2226
20110601|2011-04-26 08:00,26,4.439,4.442,4.416,4.434,3184
20110601|2011-04-26 08:30,26,4.432,4.451,4.43,4.444,2470
20110601|2011-04-26 09:00,26,4.443,4.446,4.408,4.422,3814
20110601|2011-04-26 09:30,26,4.421,4.429,4.41,4.419,2827
20110601|2011-04-26 10:00,26,4.418,4.42,4.41,4.413,2571
20110601|2011-04-26 10:30,26,4.414,4.43,4.413,4.425,2149
20110601|2011-04-26 11:00,26,4.425,4.435,4.421,4.433,1970
20110601|2011-04-26 11:30,26,4.431,4.439,4.428,4.435,1566
20110601|2011-04-26 12:00,26,4.435,4.449,4.428,4.437,2296
20110601|2011-04-26 12:30,26,4.438,4.443,4.433,4.442,1545
20110601|2011-04-26 13:00,26,4.441,4.449,4.392,4.443,7170
20110601|2011-04-26 13:30,26,4.444,4.449,4.437,4.449,2112
20110601|2011-04-26 14:00,26,4.448,4.449,4.442,4.442,389
20110601|2011-04-26 14:30,26,4.442,4.444,4.44,4.441,357
20110601|2011-04-26 15:00,26,4.441,4.449,4.441,4.449,222
20110601|2011-04-26 15:30,26,4.448,4.448,4.435,4.437,118
20110601|2011-04-26 16:00,26,4.438,4.452,4.438,4.452,93
20110601|2011-04-26 17:00,27,4.454,4.454,4.44,4.444,30
20110601|2011-04-26 17:30,27,4.448,4.449,4.445,4.449,6
20110601|2011-04-26 18:00,27,4.45,4.461,4.45,4.454,52
20110601|2011-04-26 18:30,27,4.455,4.459,4.455,4.458,30
20110601|2011-04-26 19:00,27,4.455,4.464,4.455,4.455,162
20110601|2011-04-26 19:30,27,4.455,4.458,4.452,4.457,11
20110601|2011-04-26 20:00,27,4.457,4.457,4.452,4.452,30
20110601|2011-04-26 20:30,27,4.452,4.452,4.446,4.446,7
20110601|2011-04-26 21:00,27,4.454,4.455,4.447,4.455,6
20110601|2011-04-26 21:30,27,4.45,4.452,4.45,4.452,3
20110601|2011-04-26 22:00,27,4.447,4.448,4.447,4.448,2
20110601|2011-04-26 22:30,27,4.447,4.449,4.444,4.445,6
20110601|2011-04-26 23:30,27,4.45,4.452,4.446,4.452,21
20110601|2011-04-27 00:00,27,4.45,4.452,4.45,4.452,32
20110601|2011-04-27 00:30,27,4.452,4.454,4.45,4.453,40
20110601|2011-04-27 01:00,27,4.453,4.453,4.448,4.448,39
20110601|2011-04-27 01:30,27,4.448,4.452,4.447,4.451,26
20110601|2011-04-27 02:00,27,4.452,4.452,4.449,4.45,24
20110601|2011-04-27 02:30,27,4.45,4.458,4.448,4.458,122
20110601|2011-04-27 03:00,27,4.457,4.465,4.457,4.464,183
20110601|2011-04-27 03:30,27,4.464,4.483,4.464,4.483,559
20110601|2011-04-27 04:00,27,4.483,4.49,4.481,4.489,218
20110601|2011-04-27 04:30,27,4.488,4.493,4.481,4.486,534
20110601|2011-04-27 05:00,27,4.487,4.492,4.479,4.49,382
20110601|2011-04-27 05:30,27,4.488,4.494,4.483,4.49,256
20110601|2011-04-27 06:00,27,4.49,4.493,4.472,4.477,601
20110601|2011-04-27 06:30,27,4.474,4.478,4.453,4.459,579
20110601|2011-04-27 07:00,27,4.457,4.46,4.444,4.446,718
20110601|2011-04-27 07:30,27,4.448,4.46,4.43,4.459,2508
20110601|2011-04-27 08:00,27,4.459,4.46,4.426,4.433,4765
20110601|2011-04-27 08:30,27,4.434,4.447,4.425,4.437,3091
20110601|2011-04-27 09:00,27,4.438,4.443,4.428,4.435,2852
20110601|2011-04-27 09:30,27,4.436,4.442,4.427,4.433,2720
20110601|2011-04-27 10:00,27,4.433,4.436,4.418,4.432,3278
20110601|2011-04-27 10:30,27,4.432,4.436,4.423,4.428,2369
20110601|2011-04-27 11:00,27,4.429,4.439,4.423,4.435,2983
20110601|2011-04-27 11:30,27,4.435,4.439,4.43,4.437,1974
20110601|2011-04-27 12:00,27,4.437,4.442,4.435,4.436,1652
20110601|2011-04-27 12:30,27,4.436,4.438,4.408,4.408,4092
20110601|2011-04-27 13:00,27,4.407,4.418,4.398,4.408,10996
20110601|2011-04-27 13:30,27,4.407,4.413,4.406,4.41,1420
20110601|2011-04-27 14:00,27,4.41,4.414,4.408,4.411,391
20110601|2011-04-27 14:30,27,4.411,4.415,4.407,4.41,741
20110601|2011-04-27 15:00,27,4.411,4.414,4.403,4.404,119
20110601|2011-04-27 15:30,27,4.405,4.406,4.4,4.403,165
20110601|2011-04-27 16:00,27,4.403,4.408,4.402,4.402,30
20110601|2011-04-27 17:00,28,4.397,4.427,4.396,4.427,93
20110601|2011-04-27 17:30,28,4.427,4.427,4.421,4.421,32
20110601|2011-04-27 18:00,28,4.424,4.424,4.418,4.423,11
20110601|2011-04-27 18:30,28,4.424,4.424,4.418,4.418,3
20110601|2011-04-27 19:00,28,4.423,4.43,4.423,4.43,82
20110601|2011-04-27 19:30,28,4.43,4.434,4.426,4.426,60
20110601|2011-04-27 20:00,28,4.432,4.433,4.432,4.433,6
20110601|2011-04-27 20:30,28,4.429,4.437,4.428,4.437,82
20110601|2011-04-27 21:00,28,4.438,4.439,4.407,4.417,223
20110601|2011-04-27 21:30,28,4.42,4.427,4.409,4.412,80
20110601|2011-04-27 22:00,28,4.414,4.414,4.407,4.413,47
20110601|2011-04-27 22:30,28,4.409,4.414,4.407,4.413,25
20110601|2011-04-27 23:00,28,4.414,4.414,4.414,4.414,2
20110601|2011-04-27 23:30,28,4.414,4.425,4.413,4.418,31
20110601|2011-04-28 00:00,28,4.416,4.418,4.41,4.41,28
20110601|2011-04-28 00:30,28,4.416,4.42,4.416,4.417,18
20110601|2011-04-28 01:00,28,4.416,4.418,4.413,4.418,16
20110601|2011-04-28 01:30,28,4.419,4.419,4.415,4.418,5
20110601|2011-04-28 02:00,28,4.422,4.43,4.415,4.416,165
20110601|2011-04-28 02:30,28,4.418,4.421,4.413,4.413,97
20110601|2011-04-28 03:00,28,4.413,4.416,4.408,4.409,109
20110601|2011-04-28 03:30,28,4.408,4.422,4.407,4.417,189
20110601|2011-04-28 04:00,28,4.417,4.423,4.41,4.421,129
20110601|2011-04-28 04:30,28,4.422,4.429,4.418,4.422,219
20110601|2011-04-28 05:00,28,4.418,4.435,4.414,4.432,190
20110601|2011-04-28 05:30,28,4.433,4.433,4.429,4.433,65
20110601|2011-04-28 06:00,28,4.433,4.433,4.425,4.428,162
20110601|2011-04-28 06:30,28,4.425,4.426,4.41,4.414,392
20110601|2011-04-28 07:00,28,4.414,4.422,4.406,4.421,922
20110601|2011-04-28 07:30,28,4.421,4.431,4.416,4.427,1613
20110601|2011-04-28 08:00,28,4.429,4.452,4.424,4.439,5119
20110601|2011-04-28 08:30,28,4.44,4.488,4.438,4.487,4735
20110601|2011-04-28 09:00,28,4.488,4.495,4.461,4.47,13866
20110601|2011-04-28 09:30,28,4.499,4.559,4.499,4.516,26739
20110601|2011-04-28 10:00,28,4.514,4.539,4.513,4.537,10538
20110601|2011-04-28 10:30,28,4.537,4.556,4.534,4.543,10128
20110601|2011-04-28 11:00,28,4.544,4.588,4.542,4.57,13909
20110601|2011-04-28 11:30,28,4.57,4.584,4.563,4.583,5076
20110601|2011-04-28 12:00,28,4.584,4.599,4.572,4.578,10648
20110601|2011-04-28 12:30,28,4.577,4.597,4.571,4.594,7170
20110601|2011-04-28 13:00,28,4.595,4.596,4.565,4.57,13816
20110601|2011-04-28 13:30,28,4.569,4.58,4.566,4.578,2201
20110601|2011-04-28 14:00,28,4.578,4.579,4.566,4.567,781
20110601|2011-04-28 14:30,28,4.567,4.571,4.563,4.565,666
20110601|2011-04-28 15:00,28,4.566,4.569,4.563,4.568,227
20110601|2011-04-28 15:30,28,4.567,4.58,4.566,4.577,271
20110601|2011-04-28 16:00,28,4.578,4.585,4.577,4.582,81
20110601|2011-04-28 17:00,29,4.57,4.584,4.567,4.578,96
20110601|2011-04-28 17:30,29,4.577,4.584,4.573,4.573,42
20110601|2011-04-28 18:00,29,4.576,4.578,4.567,4.572,41
20110601|2011-04-28 18:30,29,4.569,4.571,4.568,4.571,17
20110601|2011-04-28 19:00,29,4.571,4.576,4.565,4.565,55
20110601|2011-04-28 19:30,29,4.565,4.567,4.565,4.566,7
20110601|2011-04-28 20:00,29,4.566,4.569,4.564,4.567,17
20110601|2011-04-28 20:30,29,4.568,4.568,4.563,4.563,9
20110601|2011-04-28 21:00,29,4.566,4.575,4.566,4.572,22
20110601|2011-04-28 21:30,29,4.573,4.573,4.569,4.569,13
20110601|2011-04-28 22:00,29,4.572,4.572,4.567,4.569,34
20110601|2011-04-28 22:30,29,4.568,4.568,4.567,4.567,3
20110601|2011-04-28 23:00,29,4.569,4.57,4.567,4.567,39
20110601|2011-04-28 23:30,29,4.57,4.57,4.566,4.569,21
20110601|2011-04-29 00:00,29,4.569,4.571,4.569,4.571,20
20110601|2011-04-29 00:30,29,4.571,4.571,4.566,4.567,44
20110601|2011-04-29 01:00,29,4.567,4.574,4.567,4.572,69
20110601|2011-04-29 01:30,29,4.572,4.574,4.572,4.572,12
20110601|2011-04-29 02:00,29,4.571,4.577,4.571,4.571,85
20110601|2011-04-29 02:30,29,4.572,4.575,4.568,4.575,115
20110601|2011-04-29 03:00,29,4.574,4.58,4.571,4.578,118
20110601|2011-04-29 03:30,29,4.578,4.581,4.575,4.58,116
20110601|2011-04-29 04:00,29,4.579,4.592,4.579,4.592,127
20110601|2011-04-29 04:30,29,4.592,4.6,4.591,4.599,470
20110601|2011-04-29 05:00,29,4.599,4.603,4.598,4.601,182
20110601|2011-04-29 05:30,29,4.601,4.609,4.6,4.606,195
20110601|2011-04-29 06:00,29,4.605,4.614,4.6,4.606,569
20110601|2011-04-29 06:30,29,4.606,4.622,4.601,4.621,1247
20110601|2011-04-29 07:00,29,4.619,4.622,4.598,4.603,2369
20110601|2011-04-29 07:30,29,4.604,4.607,4.572,4.59,5171
20110601|2011-04-29 08:00,29,4.592,4.595,4.555,4.576,6978
20110601|2011-04-29 08:30,29,4.575,4.591,4.573,4.583,4646
20110601|2011-04-29 09:00,29,4.584,4.599,4.576,4.581,5215
20110601|2011-04-29 09:30,29,4.58,4.583,4.56,4.576,4986
20110601|2011-04-29 10:00,29,4.576,4.587,4.567,4.582,4033
20110601|2011-04-29 10:30,29,4.583,4.597,4.58,4.596,3168
20110601|2011-04-29 11:00,29,4.595,4.64,4.582,4.614,10712
20110601|2011-04-29 11:30,29,4.614,4.649,4.614,4.645,7467
20110601|2011-04-29 12:00,29,4.645,4.675,4.63,4.667,8901
20110601|2011-04-29 12:30,29,4.667,4.671,4.65,4.668,6532
20110601|2011-04-29 13:00,29,4.669,4.705,4.667,4.7,15703
20110601|2011-04-29 13:30,29,4.7,4.7,4.687,4.689,2338
20110601|2011-04-29 14:00,29,4.689,4.693,4.676,4.676,1014
20110601|2011-04-29 14:30,29,4.675,4.684,4.675,4.675,676
20110601|2011-04-29 15:00,29,4.676,4.681,4.668,4.68,341
20110601|2011-04-29 15:30,29,4.68,4.688,4.679,4.684,74
20110601|2011-04-29 16:00,29,4.684,4.685,4.675,4.682,34
20110601|2011-05-01 17:00,2,4.685,4.71,4.651,4.705,680
20110601|2011-05-01 17:30,2,4.704,4.709,4.701,4.703,212
20110601|2011-05-01 18:00,2,4.701,4.705,4.7,4.704,78
20110601|2011-05-01 18:30,2,4.702,4.705,4.699,4.7,73
20110601|2011-05-01 19:00,2,4.7,4.704,4.698,4.704,200
20110601|2011-05-01 19:30,2,4.701,4.705,4.698,4.698,158
20110601|2011-05-01 20:00,2,4.699,4.704,4.698,4.698,63
20110601|2011-05-01 20:30,2,4.7,4.702,4.698,4.699,22
20110601|2011-05-01 21:00,2,4.7,4.701,4.694,4.696,47
20110601|2011-05-01 21:30,2,4.692,4.695,4.685,4.695,127
20110601|2011-05-01 22:00,2,4.69,4.696,4.686,4.695,112
20110601|2011-05-01 22:30,2,4.696,4.704,4.69,4.694,83
20110601|2011-05-01 23:00,2,4.694,4.701,4.69,4.696,54
20110601|2011-05-01 23:30,2,4.693,4.7,4.686,4.686,113
20110601|2011-05-02 00:00,2,4.69,4.694,4.687,4.691,62
20110601|2011-05-02 00:30,2,4.691,4.697,4.691,4.695,24
20110601|2011-05-02 01:00,2,4.694,4.703,4.691,4.698,61
20110601|2011-05-02 01:30,2,4.697,4.698,4.697,4.698,65
20110601|2011-05-02 02:00,2,4.701,4.701,4.691,4.693,232
20110601|2011-05-02 02:30,2,4.693,4.696,4.692,4.693,66
20110601|2011-05-02 03:00,2,4.693,4.702,4.693,4.693,163
20110601|2011-05-02 03:30,2,4.693,4.694,4.677,4.686,428
20110601|2011-05-02 04:00,2,4.685,4.692,4.679,4.688,278
20110601|2011-05-02 04:30,2,4.69,4.692,4.684,4.691,57
20110601|2011-05-02 05:00,2,4.69,4.692,4.687,4.692,78
20110601|2011-05-02 05:30,2,4.691,4.707,4.689,4.703,331
20110601|2011-05-02 06:00,2,4.705,4.713,4.702,4.713,372
20110601|2011-05-02 06:30,2,4.713,4.72,4.704,4.714,603
20110601|2011-05-02 07:00,2,4.715,4.718,4.655,4.657,4856
20110601|2011-05-02 07:30,2,4.658,4.685,4.637,4.675,5216
20110601|2011-05-02 08:00,2,4.672,4.68,4.646,4.669,8036
20110601|2011-05-02 08:30,2,4.669,4.706,4.668,4.692,7984
20110601|2011-05-02 09:00,2,4.692,4.709,4.671,4.684,7539
20110601|2011-05-02 09:30,2,4.684,4.729,4.677,4.716,7004
20110601|2011-05-02 10:00,2,4.716,4.724,4.685,4.697,5734
20110601|2011-05-02 10:30,2,4.697,4.718,4.693,4.698,4920
20110601|2011-05-02 11:00,2,4.7,4.7,4.656,4.67,6327
20110601|2011-05-02 11:30,2,4.668,4.684,4.649,4.671,4571
20110601|2011-05-02 12:00,2,4.672,4.691,4.672,4.679,3044
20110601|2011-05-02 12:30,2,4.68,4.684,4.654,4.663,4258
20110601|2011-05-02 13:00,2,4.664,4.697,4.644,4.691,8403
20110601|2011-05-02 13:30,2,4.69,4.704,4.69,4.697,1426
20110601|2011-05-02 14:00,2,4.698,4.698,4.692,4.692,639
20110601|2011-05-02 14:30,2,4.693,4.699,4.692,4.694,516
20110601|2011-05-02 15:00,2,4.694,4.7,4.691,4.699,253
20110601|2011-05-02 15:30,2,4.699,4.702,4.692,4.693,134
20110601|2011-05-02 16:00,2,4.691,4.691,4.689,4.691,46
20110601|2011-05-02 17:00,3,4.688,4.69,4.684,4.689,17
20110601|2011-05-02 17:30,3,4.689,4.693,4.689,4.693,10
20110601|2011-05-02 18:00,3,4.693,4.694,4.693,4.693,16
20110601|2011-05-02 18:30,3,4.693,4.694,4.69,4.694,17
20110601|2011-05-02 19:00,3,4.695,4.695,4.691,4.691,6
20110601|2011-05-02 19:30,3,4.694,4.695,4.694,4.695,7
20110601|2011-05-02 20:00,3,4.695,4.695,4.688,4.695,51
20110601|2011-05-02 20:30,3,4.691,4.695,4.681,4.69,72
20110601|2011-05-02 21:00,3,4.685,4.686,4.685,4.686,5
20110601|2011-05-02 21:30,3,4.682,4.685,4.677,4.684,46
20110601|2011-05-02 22:00,3,4.683,4.683,4.68,4.68,11
20110601|2011-05-02 22:30,3,4.684,4.685,4.681,4.685,9
20110601|2011-05-02 23:00,3,4.682,4.686,4.68,4.684,52
20110601|2011-05-02 23:30,3,4.685,4.697,4.684,4.694,188
20110601|2011-05-03 00:00,3,4.694,4.695,4.694,4.694,40
20110601|2011-05-03 00:30,3,4.697,4.699,4.694,4.695,20
20110601|2011-05-03 01:00,3,4.698,4.698,4.694,4.695,13
20110601|2011-05-03 01:30,3,4.694,4.701,4.694,4.7,13
20110601|2011-05-03 02:00,3,4.7,4.701,4.69,4.696,134
20110601|2011-05-03 02:30,3,4.697,4.697,4.693,4.694,31
20110601|2011-05-03 03:00,3,4.694,4.695,4.685,4.691,125
20110601|2011-05-03 03:30,3,4.691,4.691,4.685,4.689,116
20110601|2011-05-03 04:00,3,4.687,4.692,4.686,4.689,35
20110601|2011-05-03 04:30,3,4.688,4.688,4.678,4.683,69
20110601|2011-05-03 05:00,3,4.682,4.682,4.672,4.679,177
20110601|2011-05-03 05:30,3,4.68,4.68,4.674,4.676,55
20110601|2011-05-03 06:00,3,4.676,4.682,4.674,4.677,319
20110601|2011-05-03 06:30,3,4.68,4.684,4.671,4.677,605
20110601|2011-05-03 07:00,3,4.676,4.693,4.671,4.686,2237
20110601|2011-05-03 07:30,3,4.685,4.715,4.68,4.698,5113
20110601|2011-05-03 08:00,3,4.698,4.718,4.69,4.701,6730
20110601|2011-05-03 08:30,3,4.7,4.709,4.674,4.692,5549
20110601|2011-05-03 09:00,3,4.694,4.703,4.658,4.663,8746
20110601|2011-05-03 09:30,3,4.663,4.684,4.662,4.676,3835
20110601|2011-05-03 10:00,3,4.677,4.686,4.671,4.681,2853
20110601|2011-05-03 10:30,3,4.681,4.698,4.68,4.693,3483
20110601|2011-05-03 11:00,3,4.694,4.699,4.678,4.686,2049
20110601|2011-05-03 11:30,3,4.685,4.697,4.685,4.692,2480
20110601|2011-05-03 12:00,3,4.69,4.692,4.682,4.685,1644
20110601|2011-05-03 12:30,3,4.685,4.687,4.666,4.667,3269
20110601|2011-05-03 13:00,3,4.666,4.686,4.665,4.67,5673
20110601|2011-05-03 13:30,3,4.67,4.678,4.668,4.674,1276
20110601|2011-05-03 14:00,3,4.675,4.675,4.667,4.669,354
20110601|2011-05-03 14:30,3,4.669,4.671,4.665,4.669,503
20110601|2011-05-03 15:00,3,4.67,4.67,4.655,4.66,636
20110601|2011-05-03 15:30,3,4.661,4.663,4.649,4.649,256
20110601|2011-05-03 16:00,3,4.652,4.662,4.652,4.656,64
20110601|2011-05-03 17:00,4,4.67,4.671,4.655,4.656,45
20110601|2011-05-03 17:30,4,4.656,4.666,4.656,4.66,63
20110601|2011-05-03 18:00,4,4.654,4.661,4.654,4.661,9
20110601|2011-05-03 18:30,4,4.659,4.659,4.656,4.656,4
20110601|2011-05-03 19:00,4,4.66,4.66,4.66,4.66,1
20110601|2011-05-03 19:30,4,4.66,4.66,4.646,4.646,67
20110601|2011-05-03 20:00,4,4.644,4.649,4.642,4.649,19
20110601|2011-05-03 20:30,4,4.648,4.654,4.645,4.654,11
20110601|2011-05-03 21:00,4,4.654,4.661,4.654,4.657,12
20110601|2011-05-03 21:30,4,4.654,4.654,4.648,4.648,8
20110601|2011-05-03 22:00,4,4.65,4.65,4.649,4.649,24
20110601|2011-05-03 22:30,4,4.649,4.652,4.649,4.652,28
20110601|2011-05-03 23:00,4,4.652,4.658,4.651,4.658,8
20110601|2011-05-03 23:30,4,4.659,4.665,4.659,4.66,42
20110601|2011-05-04 00:00,4,4.663,4.667,4.663,4.667,4
20110601|2011-05-04 00:30,4,4.667,4.669,4.667,4.669,87
20110601|2011-05-04 01:00,4,4.669,4.669,4.665,4.667,21
20110601|2011-05-04 01:30,4,4.666,4.666,4.665,4.665,6
20110601|2011-05-04 02:00,4,4.666,4.669,4.664,4.667,47
20110601|2011-05-04 02:30,4,4.669,4.669,4.667,4.669,76
20110601|2011-05-04 03:00,4,4.669,4.669,4.664,4.668,75
20110601|2011-05-04 03:30,4,4.668,4.675,4.666,4.675,127
20110601|2011-05-04 04:00,4,4.675,4.683,4.674,4.678,278
20110601|2011-05-04 04:30,4,4.677,4.679,4.669,4.672,192
20110601|2011-05-04 05:00,4,4.672,4.674,4.664,4.664,85
20110601|2011-05-04 05:30,4,4.665,4.675,4.665,4.673,70
20110601|2011-05-04 06:00,4,4.674,4.675,4.664,4.664,349
20110601|2011-05-04 06:30,4,4.666,4.67,4.653,4.661,567
20110601|2011-05-04 07:00,4,4.661,4.67,4.625,4.631,2610
20110601|2011-05-04 07:30,4,4.631,4.633,4.61,4.623,3537
20110601|2011-05-04 08:00,4,4.623,4.647,4.616,4.632,5883
20110601|2011-05-04 08:30,4,4.632,4.642,4.62,4.632,3586
20110601|2011-05-04 09:00,4,4.633,4.634,4.62,4.624,3012
20110601|2011-05-04 09:30,4,4.623,4.646,4.622,4.641,3199
20110601|2011-05-04 10:00,4,4.641,4.644,4.631,4.633,3060
20110601|2011-05-04 10:30,4,4.633,4.643,4.628,4.633,2349
20110601|2011-05-04 11:00,4,4.633,4.685,4.632,4.66,10828
20110601|2011-05-04 11:30,4,4.661,4.668,4.644,4.648,3153
20110601|2011-05-04 12:00,4,4.647,4.656,4.636,4.64,3923
20110601|2011-05-04 12:30,4,4.641,4.642,4.584,4.611,15039
20110601|2011-05-04 13:00,4,4.61,4.616,4.575,4.577,7720
20110601|2011-05-04 13:30,4,4.577,4.586,4.576,4.581,1751
20110601|2011-05-04 14:00,4,4.582,4.586,4.577,4.579,756
20110601|2011-05-04 14:30,4,4.579,4.581,4.568,4.569,929
20110601|2011-05-04 15:00,4,4.57,4.571,4.56,4.563,324
20110601|2011-05-04 15:30,4,4.563,4.564,4.558,4.561,112
20110601|2011-05-04 16:00,4,4.559,4.559,4.556,4.557,74
20110601|2011-05-04 17:00,5,4.565,4.57,4.56,4.56,28
20110601|2011-05-04 17:30,5,4.56,4.56,4.558,4.558,5
20110601|2011-05-04 18:00,5,4.559,4.559,4.557,4.557,4
20110601|2011-05-04 18:30,5,4.556,4.562,4.555,4.56,54
20110601|2011-05-04 19:30,5,4.56,4.56,4.551,4.559,82
20110601|2011-05-04 20:00,5,4.559,4.565,4.553,4.553,9
20110601|2011-05-04 20:30,5,4.552,4.556,4.552,4.552,11
20110601|2011-05-04 21:00,5,4.551,4.556,4.55,4.556,65
20110601|2011-05-04 21:30,5,4.553,4.558,4.553,4.558,9
20110601|2011-05-04 22:00,5,4.554,4.557,4.554,4.555,40
20110601|2011-05-04 22:30,5,4.555,4.557,4.555,4.557,10
20110601|2011-05-04 23:00,5,4.557,4.557,4.554,4.555,13
20110601|2011-05-04 23:30,5,4.557,4.557,4.55,4.552,95
20110601|2011-05-05 00:00,5,4.554,4.561,4.554,4.561,53
20110601|2011-05-05 00:30,5,4.559,4.559,4.553,4.558,11
20110601|2011-05-05 01:00,5,4.556,4.57,4.556,4.57,89
20110601|2011-05-05 01:30,5,4.569,4.57,4.569,4.57,8
20110601|2011-05-05 02:00,5,4.569,4.572,4.558,4.561,55
20110601|2011-05-05 02:30,5,4.565,4.569,4.562,4.564,30
20110601|2011-05-05 03:00,5,4.565,4.567,4.557,4.558,39
20110601|2011-05-05 03:30,5,4.558,4.563,4.55,4.55,78
20110601|2011-05-05 04:00,5,4.554,4.557,4.548,4.552,184
20110601|2011-05-05 04:30,5,4.55,4.551,4.541,4.541,295
20110601|2011-05-05 05:00,5,4.54,4.544,4.529,4.535,399
20110601|2011-05-05 05:30,5,4.533,4.546,4.53,4.53,391
20110601|2011-05-05 06:00,5,4.532,4.559,4.529,4.531,637
20110601|2011-05-05 06:30,5,4.531,4.55,4.529,4.548,654
20110601|2011-05-05 07:00,5,4.547,4.55,4.523,4.541,1822
20110601|2011-05-05 07:30,5,4.539,4.544,4.516,4.518,1650
20110601|2011-05-05 08:00,5,4.519,4.529,4.505,4.521,8331
20110601|2011-05-05 08:30,5,4.521,4.527,4.495,4.51,6681
20110601|2011-05-05 09:00,5,4.509,4.513,4.493,4.5,5380
20110601|2011-05-05 09:30,5,4.499,4.499,4.342,4.342,33845
20110601|2011-05-05 10:00,5,4.343,4.344,4.315,4.325,19914
20110601|2011-05-05 10:30,5,4.326,4.366,4.318,4.356,11341
20110601|2011-05-05 11:00,5,4.357,4.358,4.321,4.325,6672
20110601|2011-05-05 11:30,5,4.325,4.328,4.296,4.324,7003
20110601|2011-05-05 12:00,5,4.325,4.326,4.3,4.309,3911
20110601|2011-05-05 12:30,5,4.308,4.311,4.277,4.279,6873
20110601|2011-05-05 13:00,5,4.279,4.298,4.252,4.256,15090
20110601|2011-05-05 13:30,5,4.257,4.263,4.252,4.26,4455
20110601|2011-05-05 14:00,5,4.261,4.263,4.255,4.261,1127
20110601|2011-05-05 14:30,5,4.261,4.271,4.259,4.26,1249
20110601|2011-05-05 15:00,5,4.26,4.266,4.252,4.256,446
20110601|2011-05-05 15:30,5,4.258,4.259,4.207,4.207,1394
20110601|2011-05-05 16:00,5,4.205,4.228,4.205,4.214,262
20110601|2011-05-05 17:00,6,4.235,4.256,4.235,4.24,266
20110601|2011-05-05 17:30,6,4.24,4.24,4.227,4.233,96
20110601|2011-05-05 18:00,6,4.233,4.235,4.219,4.234,91
20110601|2011-05-05 18:30,6,4.234,4.234,4.229,4.229,26
20110601|2011-05-05 19:00,6,4.227,4.235,4.217,4.235,169
20110601|2011-05-05 19:30,6,4.231,4.235,4.22,4.232,82
20110601|2011-05-05 20:00,6,4.233,4.235,4.23,4.234,23
20110601|2011-05-05 20:30,6,4.235,4.249,4.233,4.249,99
20110601|2011-05-05 21:00,6,4.248,4.249,4.229,4.243,55
20110601|2011-05-05 21:30,6,4.243,4.261,4.241,4.253,54
20110601|2011-05-05 22:00,6,4.25,4.261,4.25,4.255,7
20110601|2011-05-05 22:30,6,4.255,4.258,4.252,4.258,7
20110601|2011-05-05 23:00,6,4.257,4.26,4.251,4.251,21
20110601|2011-05-05 23:30,6,4.255,4.257,4.232,4.234,80
20110601|2011-05-06 00:00,6,4.232,4.234,4.229,4.23,140
20110601|2011-05-06 00:30,6,4.23,4.233,4.229,4.231,33
20110601|2011-05-06 01:00,6,4.232,4.239,4.23,4.235,15
20110601|2011-05-06 01:30,6,4.234,4.238,4.23,4.238,34
20110601|2011-05-06 02:00,6,4.239,4.254,4.239,4.253,105
20110601|2011-05-06 02:30,6,4.253,4.253,4.223,4.228,219
20110601|2011-05-06 03:00,6,4.227,4.242,4.219,4.228,215
20110601|2011-05-06 03:30,6,4.232,4.254,4.232,4.248,223
20110601|2011-05-06 04:00,6,4.254,4.272,4.247,4.265,222
20110601|2011-05-06 04:30,6,4.266,4.272,4.261,4.261,168
20110601|2011-05-06 05:00,6,4.262,4.266,4.254,4.266,65
20110601|2011-05-06 05:30,6,4.269,4.269,4.255,4.256,57
20110601|2011-05-06 06:00,6,4.253,4.253,4.228,4.234,282
20110601|2011-05-06 06:30,6,4.23,4.261,4.23,4.247,806
20110601|2011-05-06 07:00,6,4.249,4.287,4.249,4.284,2805
20110601|2011-05-06 07:30,6,4.281,4.297,4.267,4.268,4427
20110601|2011-05-06 08:00,6,4.268,4.322,4.267,4.318,7894
20110601|2011-05-06 08:30,6,4.318,4.327,4.289,4.312,7874
20110601|2011-05-06 09:00,6,4.311,4.325,4.293,4.315,4633
20110601|2011-05-06 09:30,6,4.316,4.344,4.302,4.311,4996
20110601|2011-05-06 10:00,6,4.309,4.315,4.294,4.3,3712
20110601|2011-05-06 10:30,6,4.301,4.306,4.275,4.281,4201
20110601|2011-05-06 11:00,6,4.279,4.293,4.26,4.27,4436
20110601|2011-05-06 11:30,6,4.27,4.29,4.261,4.262,3078
20110601|2011-05-06 12:00,6,4.261,4.265,4.253,4.255,3016
20110601|2011-05-06 12:30,6,4.254,4.258,4.237,4.244,5299
20110601|2011-05-06 13:00,6,4.244,4.259,4.231,4.234,6792
20110601|2011-05-06 13:30,6,4.233,4.248,4.233,4.246,1673
20110601|2011-05-06 14:00,6,4.246,4.256,4.245,4.253,427
20110601|2011-05-06 14:30,6,4.253,4.277,4.25,4.268,522
20110601|2011-05-06 15:00,6,4.266,4.269,4.261,4.262,87
20110601|2011-05-06 15:30,6,4.263,4.271,4.263,4.271,49
20110601|2011-05-06 16:00,6,4.268,4.274,4.267,4.271,79
20110601|2011-05-08 17:00,9,4.25,4.272,4.242,4.264,168
20110601|2011-05-08 17:30,9,4.268,4.271,4.26,4.261,11
20110601|2011-05-08 18:00,9,4.262,4.273,4.262,4.27,17
20110601|2011-05-08 18:30,9,4.27,4.27,4.256,4.257,48
20110601|2011-05-08 19:00,9,4.257,4.257,4.255,4.255,19
20110601|2011-05-08 19:30,9,4.258,4.26,4.258,4.26,10
20110601|2011-05-08 20:00,9,4.261,4.264,4.261,4.263,11
20110601|2011-05-08 20:30,9,4.261,4.268,4.26,4.264,40
20110601|2011-05-08 21:00,9,4.265,4.287,4.265,4.285,358
20110601|2011-05-08 21:30,9,4.285,4.285,4.276,4.281,13
20110601|2011-05-08 22:00,9,4.278,4.285,4.275,4.285,16
20110601|2011-05-08 22:30,9,4.274,4.287,4.274,4.282,12
20110601|2011-05-08 23:00,9,4.28,4.28,4.276,4.276,2
20110601|2011-05-08 23:30,9,4.274,4.288,4.274,4.279,29
20110601|2011-05-09 00:00,9,4.279,4.282,4.279,4.282,3
20110601|2011-05-09 00:30,9,4.284,4.284,4.273,4.273,32
20110601|2011-05-09 01:00,9,4.273,4.273,4.273,4.273,1
20110601|2011-05-09 01:30,9,4.275,4.277,4.274,4.277,11
20110601|2011-05-09 02:00,9,4.278,4.279,4.27,4.271,56
20110601|2011-05-09 02:30,9,4.271,4.279,4.268,4.278,67
20110601|2011-05-09 03:00,9,4.28,4.28,4.272,4.272,64
20110601|2011-05-09 03:30,9,4.274,4.276,4.265,4.269,50
20110601|2011-05-09 04:00,9,4.269,4.271,4.267,4.269,26
20110601|2011-05-09 04:30,9,4.267,4.276,4.263,4.273,79
20110601|2011-05-09 05:00,9,4.273,4.276,4.269,4.269,129
20110601|2011-05-09 05:30,9,4.268,4.269,4.26,4.265,127
20110601|2011-05-09 06:00,9,4.265,4.268,4.249,4.262,310
20110601|2011-05-09 06:30,9,4.258,4.26,4.249,4.25,255
20110601|2011-05-09 07:00,9,4.251,4.29,4.245,4.285,1913
20110601|2011-05-09 07:30,9,4.286,4.297,4.27,4.27,2533
20110601|2011-05-09 08:00,9,4.271,4.279,4.245,4.25,4871
20110601|2011-05-09 08:30,9,4.25,4.255,4.23,4.234,4898
20110601|2011-05-09 09:00,9,4.233,4.255,4.226,4.243,4104
20110601|2011-05-09 09:30,9,4.243,4.243,4.212,4.218,5008
20110601|2011-05-09 10:00,9,4.219,4.224,4.194,4.196,7347
20110601|2011-05-09 10:30,9,4.198,4.205,4.183,4.199,6766
20110601|2011-05-09 11:00,9,4.2,4.22,4.197,4.207,4086
20110601|2011-05-09 11:30,9,4.207,4.208,4.181,4.189,2785
20110601|2011-05-09 12:00,9,4.19,4.198,4.168,4.169,4486
20110601|2011-05-09 12:30,9,4.17,4.176,4.15,4.155,5572
20110601|2011-05-09 13:00,9,4.154,4.168,4.15,4.153,11110
20110601|2011-05-09 13:30,9,4.153,4.174,4.149,4.172,3159
20110601|2011-05-09 14:00,9,4.173,4.174,4.17,4.173,285
20110601|2011-05-09 14:30,9,4.173,4.189,4.172,4.176,550
20110601|2011-05-09 15:00,9,4.178,4.183,4.172,4.177,195
20110601|2011-05-09 15:30,9,4.178,4.187,4.177,4.183,135
20110601|2011-05-09 16:00,9,4.184,4.19,4.184,4.19,27
20110601|2011-05-09 17:00,10,4.19,4.191,4.18,4.182,21
20110601|2011-05-09 17:30,10,4.183,4.199,4.183,4.199,29
20110601|2011-05-09 18:00,10,4.197,4.205,4.197,4.204,28
20110601|2011-05-09 18:30,10,4.205,4.206,4.175,4.18,117
20110601|2011-05-09 19:00,10,4.183,4.184,4.182,4.182,3
20110601|2011-05-09 19:30,10,4.18,4.18,4.18,4.18,1
20110601|2011-05-09 20:00,10,4.179,4.185,4.179,4.184,5
20110601|2011-05-09 20:30,10,4.185,4.185,4.179,4.182,15
20110601|2011-05-09 21:00,10,4.185,4.191,4.183,4.186,40
20110601|2011-05-09 21:30,10,4.186,4.186,4.186,4.186,13
20110601|2011-05-09 22:00,10,4.186,4.193,4.186,4.193,15
20110601|2011-05-09 22:30,10,4.193,4.193,4.189,4.189,2
20110601|2011-05-09 23:00,10,4.188,4.189,4.185,4.185,6
20110601|2011-05-09 23:30,10,4.184,4.191,4.181,4.181,18
20110601|2011-05-10 00:00,10,4.185,4.186,4.175,4.175,46
20110601|2011-05-10 00:30,10,4.175,4.177,4.173,4.173,18
20110601|2011-05-10 01:00,10,4.172,4.172,4.165,4.171,98
20110601|2011-05-10 01:30,10,4.171,4.172,4.17,4.171,228
20110601|2011-05-10 02:00,10,4.17,4.174,4.165,4.173,516
20110601|2011-05-10 02:30,10,4.173,4.183,4.173,4.181,275
20110601|2011-05-10 03:00,10,4.181,4.185,4.18,4.181,535
20110601|2011-05-10 03:30,10,4.181,4.185,4.179,4.182,266
20110601|2011-05-10 04:00,10,4.182,4.185,4.18,4.18,274
20110601|2011-05-10 04:30,10,4.182,4.183,4.166,4.171,424
20110601|2011-05-10 05:00,10,4.175,4.175,4.171,4.174,422
20110601|2011-05-10 05:30,10,4.174,4.177,4.171,4.175,383
20110601|2011-05-10 06:00,10,4.175,4.179,4.171,4.173,341
20110601|2011-05-10 06:30,10,4.173,4.19,4.173,4.188,838
20110601|2011-05-10 07:00,10,4.186,4.211,4.183,4.208,1750
20110601|2011-05-10 07:30,10,4.209,4.21,4.185,4.2,4085
20110601|2011-05-10 08:00,10,4.199,4.203,4.174,4.182,5104
20110601|2011-05-10 08:30,10,4.181,4.189,4.162,4.184,4983
20110601|2011-05-10 09:00,10,4.186,4.22,4.176,4.195,6702
20110601|2011-05-10 09:30,10,4.195,4.203,4.177,4.18,5301
20110601|2011-05-10 10:00,10,4.18,4.205,4.177,4.201,4729
20110601|2011-05-10 10:30,10,4.201,4.201,4.19,4.191,2187
20110601|2011-05-10 11:00,10,4.191,4.194,4.18,4.181,2721
20110601|2011-05-10 11:30,10,4.181,4.195,4.174,4.188,3120
20110601|2011-05-10 12:00,10,4.187,4.193,4.181,4.192,2143
20110601|2011-05-10 12:30,10,4.191,4.24,4.191,4.226,8702
20110601|2011-05-10 13:00,10,4.226,4.25,4.218,4.246,6950
20110601|2011-05-10 13:30,10,4.247,4.253,4.241,4.247,1789
20110601|2011-05-10 14:00,10,4.247,4.259,4.247,4.255,829
20110601|2011-05-10 14:30,10,4.253,4.27,4.252,4.269,643
20110601|2011-05-10 15:00,10,4.268,4.277,4.264,4.27,385
20110601|2011-05-10 15:30,10,4.265,4.279,4.265,4.274,76
20110601|2011-05-10 16:00,10,4.274,4.282,4.274,4.282,39
20110601|2011-05-10 17:00,11,4.28,4.28,4.262,4.264,66
20110601|2011-05-10 17:30,11,4.262,4.262,4.252,4.253,48
20110601|2011-05-10 18:00,11,4.257,4.257,4.251,4.255,18
20110601|2011-05-10 18:30,11,4.256,4.257,4.253,4.253,30
20110601|2011-05-10 19:00,11,4.252,4.269,4.252,4.269,32
20110601|2011-05-10 19:30,11,4.266,4.268,4.255,4.255,11
20110601|2011-05-10 20:00,11,4.258,4.261,4.252,4.26,36
20110601|2011-05-10 20:30,11,4.261,4.263,4.26,4.26,24
20110601|2011-05-10 21:00,11,4.262,4.262,4.26,4.262,15
20110601|2011-05-10 21:30,11,4.262,4.266,4.262,4.266,9
20110601|2011-05-10 22:00,11,4.263,4.265,4.262,4.262,7
20110601|2011-05-10 22:30,11,4.265,4.265,4.262,4.263,8
20110601|2011-05-10 23:00,11,4.262,4.266,4.262,4.266,10
20110601|2011-05-10 23:30,11,4.262,4.262,4.26,4.26,60
20110601|2011-05-11 00:00,11,4.261,4.261,4.255,4.255,12
20110601|2011-05-11 00:30,11,4.255,4.259,4.253,4.257,20
20110601|2011-05-11 01:00,11,4.259,4.259,4.254,4.256,13
20110601|2011-05-11 01:30,11,4.253,4.258,4.251,4.251,54
20110601|2011-05-11 02:00,11,4.251,4.254,4.246,4.247,138
20110601|2011-05-11 02:30,11,4.247,4.247,4.237,4.237,141
20110601|2011-05-11 03:00,11,4.237,4.244,4.236,4.239,61
20110601|2011-05-11 03:30,11,4.239,4.243,4.237,4.238,75
20110601|2011-05-11 04:00,11,4.237,4.249,4.237,4.241,177
20110601|2011-05-11 04:30,11,4.243,4.243,4.237,4.237,32
20110601|2011-05-11 05:00,11,4.241,4.247,4.237,4.245,139
20110601|2011-05-11 05:30,11,4.246,4.249,4.24,4.24,162
20110601|2011-05-11 06:00,11,4.241,4.247,4.24,4.246,91
20110601|2011-05-11 06:30,11,4.246,4.268,4.246,4.253,479
20110601|2011-05-11 07:00,11,4.253,4.277,4.253,4.255,1058
20110601|2011-05-11 07:30,11,4.255,4.292,4.251,4.257,4404
20110601|2011-05-11 08:00,11,4.257,4.269,4.238,4.241,6769
20110601|2011-05-11 08:30,11,4.243,4.248,4.223,4.234,4373
20110601|2011-05-11 09:00,11,4.234,4.234,4.184,4.199,7298
20110601|2011-05-11 09:30,11,4.199,4.199,4.16,4.179,8455
20110601|2011-05-11 10:00,11,4.178,4.195,4.17,4.189,3468
20110601|2011-05-11 10:30,11,4.188,4.192,4.166,4.168,3072
20110601|2011-05-11 11:00,11,4.168,4.172,4.153,4.161,4299
20110601|2011-05-11 11:30,11,4.161,4.17,4.158,4.161,1963
20110601|2011-05-11 12:00,11,4.161,4.209,4.158,4.207,3787
20110601|2011-05-11 12:30,11,4.207,4.249,4.193,4.203,12970
20110601|2011-05-11 13:00,11,4.203,4.222,4.179,4.183,9163
20110601|2011-05-11 13:30,11,4.184,4.192,4.182,4.19,1719
20110601|2011-05-11 14:00,11,4.189,4.192,4.186,4.188,578
20110601|2011-05-11 14:30,11,4.188,4.191,4.185,4.188,346
20110601|2011-05-11 15:00,11,4.186,4.192,4.185,4.19,171
20110601|2011-05-11 15:30,11,4.192,4.192,4.187,4.189,84
20110601|2011-05-11 16:00,11,4.188,4.188,4.186,4.187,21
20110601|2011-05-11 17:00,12,4.189,4.191,4.184,4.186,68
20110601|2011-05-11 17:30,12,4.189,4.19,4.187,4.189,17
20110601|2011-05-11 18:00,12,4.187,4.187,4.18,4.181,35
20110601|2011-05-11 18:30,12,4.185,4.19,4.185,4.188,20
20110601|2011-05-11 19:00,12,4.188,4.19,4.187,4.189,8
20110601|2011-05-11 19:30,12,4.19,4.192,4.19,4.19,13
20110601|2011-05-11 20:00,12,4.192,4.193,4.192,4.193,2
20110601|2011-05-11 20:30,12,4.188,4.188,4.183,4.183,19
20110601|2011-05-11 21:00,12,4.183,4.191,4.183,4.191,5
20110601|2011-05-11 21:30,12,4.185,4.188,4.185,4.188,3
20110601|2011-05-11 22:00,12,4.187,4.188,4.187,4.188,3
20110601|2011-05-11 22:30,12,4.187,4.189,4.185,4.189,25
20110601|2011-05-11 23:00,12,4.189,4.189,4.185,4.185,12
20110601|2011-05-11 23:30,12,4.185,4.185,4.182,4.182,26
20110601|2011-05-12 00:00,12,4.181,4.181,4.174,4.176,45
20110601|2011-05-12 00:30,12,4.175,4.184,4.174,4.183,33
20110601|2011-05-12 01:00,12,4.177,4.177,4.17,4.172,40
20110601|2011-05-12 01:30,12,4.172,4.173,4.164,4.166,93
20110601|2011-05-12 02:00,12,4.166,4.167,4.157,4.157,103
20110601|2011-05-12 02:30,12,4.158,4.164,4.156,4.156,187
20110601|2011-05-12 03:00,12,4.159,4.163,4.15,4.16,300
20110601|2011-05-12 03:30,12,4.156,4.158,4.152,4.152,456
20110601|2011-05-12 04:00,12,4.152,4.154,4.15,4.151,206
20110601|2011-05-12 04:30,12,4.15,4.151,4.122,4.123,855
20110601|2011-05-12 05:00,12,4.123,4.125,4.112,4.123,977
20110601|2011-05-12 05:30,12,4.119,4.123,4.109,4.112,470
20110601|2011-05-12 06:00,12,4.113,4.141,4.113,4.136,431
20110601|2011-05-12 06:30,12,4.138,4.151,4.133,4.142,629
20110601|2011-05-12 07:00,12,4.145,4.167,4.144,4.155,1177
20110601|2011-05-12 07:30,12,4.155,4.169,4.149,4.163,2817
20110601|2011-05-12 08:00,12,4.164,4.169,4.143,4.146,4531
20110601|2011-05-12 08:30,12,4.145,4.167,4.143,4.166,3678
20110601|2011-05-12 09:00,12,4.166,4.197,4.163,4.184,3845
20110601|2011-05-12 09:30,12,4.183,4.236,4.145,4.174,12067
20110601|2011-05-12 10:00,12,4.175,4.19,4.166,4.168,3941
20110601|2011-05-12 10:30,12,4.167,4.223,4.161,4.2,5417
20110601|2011-05-12 11:00,12,4.199,4.201,4.171,4.173,2643
20110601|2011-05-12 11:30,12,4.174,4.197,4.167,4.188,2042
20110601|2011-05-12 12:00,12,4.188,4.189,4.169,4.172,2223
20110601|2011-05-12 12:30,12,4.173,4.207,4.17,4.205,2421
20110601|2011-05-12 13:00,12,4.204,4.209,4.185,4.193,4677
20110601|2011-05-12 13:30,12,4.192,4.195,4.186,4.192,1004
20110601|2011-05-12 14:00,12,4.189,4.201,4.188,4.195,418
20110601|2011-05-12 14:30,12,4.195,4.196,4.192,4.193,182
20110601|2011-05-12 15:00,12,4.193,4.196,4.19,4.192,146
20110601|2011-05-12 15:30,12,4.191,4.191,4.18,4.185,76
20110601|2011-05-12 16:00,12,4.182,4.194,4.182,4.194,55
20110601|2011-05-12 17:00,13,4.192,4.201,4.191,4.201,42
20110601|2011-05-12 17:30,13,4.194,4.195,4.193,4.193,15
20110601|2011-05-12 18:00,13,4.195,4.204,4.195,4.204,52
20110601|2011-05-12 18:30,13,4.2,4.2,4.2,4.2,1
20110601|2011-05-12 19:00,13,4.2,4.2,4.185,4.185,95
20110601|2011-05-12 19:30,13,4.19,4.19,4.172,4.176,118
20110601|2011-05-12 20:00,13,4.175,4.176,4.175,4.176,2
20110601|2011-05-12 20:30,13,4.176,4.176,4.172,4.172,13
20110601|2011-05-12 21:00,13,4.173,4.174,4.17,4.173,88
20110601|2011-05-12 21:30,13,4.174,4.178,4.172,4.172,50
20110601|2011-05-12 22:00,13,4.179,4.179,4.179,4.179,1
20110601|2011-05-12 22:30,13,4.18,4.193,4.18,4.192,23
20110601|2011-05-12 23:00,13,4.18,4.189,4.177,4.189,10
20110601|2011-05-12 23:30,13,4.183,4.183,4.177,4.183,6
20110601|2011-05-13 00:00,13,4.18,4.187,4.179,4.179,8
20110601|2011-05-13 00:30,13,4.184,4.184,4.18,4.18,7
20110601|2011-05-13 01:00,13,4.186,4.203,4.184,4.194,206
20110601|2011-05-13 01:30,13,4.192,4.193,4.189,4.189,13
20110601|2011-05-13 02:00,13,4.19,4.196,4.189,4.194,25
20110601|2011-05-13 02:30,13,4.195,4.196,4.191,4.191,58
20110601|2011-05-13 03:00,13,4.192,4.195,4.191,4.194,25
20110601|2011-05-13 03:30,13,4.194,4.194,4.192,4.192,2
20110601|2011-05-13 04:00,13,4.196,4.196,4.192,4.192,29
20110601|2011-05-13 04:30,13,4.194,4.194,4.187,4.191,31
20110601|2011-05-13 05:00,13,4.192,4.193,4.175,4.178,81
20110601|2011-05-13 05:30,13,4.178,4.178,4.168,4.171,185
20110601|2011-05-13 06:00,13,4.172,4.177,4.171,4.175,119
20110601|2011-05-13 06:30,13,4.175,4.177,4.167,4.169,237
20110601|2011-05-13 07:00,13,4.17,4.19,4.157,4.175,1564
20110601|2011-05-13 07:30,13,4.174,4.208,4.174,4.19,2030
20110601|2011-05-13 08:00,13,4.188,4.188,4.153,4.166,5064
20110601|2011-05-13 08:30,13,4.166,4.179,4.161,4.171,2082
20110601|2011-05-13 09:00,13,4.17,4.177,4.166,4.173,1776
20110601|2011-05-13 09:30,13,4.172,4.174,4.163,4.165,1746
20110601|2011-05-13 10:00,13,4.166,4.169,4.162,4.167,1239
20110601|2011-05-13 10:30,13,4.168,4.168,4.158,4.16,1224
20110601|2011-05-13 11:00,13,4.159,4.163,4.157,4.161,1080
20110601|2011-05-13 11:30,13,4.162,4.168,4.157,4.163,1405
20110601|2011-05-13 12:00,13,4.162,4.214,4.162,4.201,4490
20110601|2011-05-13 12:30,13,4.202,4.231,4.198,4.223,5518
20110601|2011-05-13 13:00,13,4.224,4.273,4.214,4.238,12767
20110601|2011-05-13 13:30,13,4.238,4.249,4.236,4.246,1419
20110601|2011-05-13 14:00,13,4.248,4.252,4.243,4.244,699
20110601|2011-05-13 14:30,13,4.243,4.252,4.242,4.251,285
20110601|2011-05-13 15:00,13,4.253,4.266,4.252,4.256,256
20110601|2011-05-13 15:30,13,4.256,4.256,4.248,4.253,115
20110601|2011-05-13 16:00,13,4.251,4.258,4.25,4.258,53
20110601|2011-05-15 17:00,16,4.253,4.259,4.246,4.252,90
20110601|2011-05-15 17:30,16,4.252,4.252,4.246,4.25,13
20110601|2011-05-15 18:00,16,4.253,4.253,4.248,4.252,8
20110601|2011-05-15 18:30,16,4.251,4.251,4.24,4.24,69
20110601|2011-05-15 19:00,16,4.241,4.246,4.238,4.242,44
20110601|2011-05-15 19:30,16,4.238,4.238,4.226,4.226,41
20110601|2011-05-15 20:00,16,4.227,4.236,4.225,4.232,40
20110601|2011-05-15 20:30,16,4.233,4.255,4.23,4.238,76
20110601|2011-05-15 21:00,16,4.239,4.251,4.236,4.24,36
20110601|2011-05-15 21:30,16,4.244,4.25,4.244,4.248,5
20110601|2011-05-15 22:00,16,4.25,4.25,4.244,4.244,5
20110601|2011-05-15 22:30,16,4.25,4.25,4.241,4.241,12
20110601|2011-05-15 23:00,16,4.239,4.245,4.239,4.244,9
20110601|2011-05-15 23:30,16,4.242,4.242,4.236,4.238,34
20110601|2011-05-16 00:00,16,4.238,4.238,4.235,4.235,27
20110601|2011-05-16 00:30,16,4.239,4.239,4.238,4.238,6
20110601|2011-05-16 01:00,16,4.239,4.24,4.236,4.236,14
20110601|2011-05-16 01:30,16,4.237,4.241,4.236,4.24,9
20110601|2011-05-16 02:00,16,4.239,4.239,4.22,4.222,71
20110601|2011-05-16 02:30,16,4.22,4.222,4.213,4.218,108
20110601|2011-05-16 03:00,16,4.217,4.217,4.207,4.207,236
20110601|2011-05-16 03:30,16,4.206,4.207,4.196,4.206,223
20110601|2011-05-16 04:00,16,4.205,4.211,4.201,4.209,179
20110601|2011-05-16 04:30,16,4.212,4.217,4.207,4.216,170
20110601|2011-05-16 05:00,16,4.214,4.223,4.206,4.221,139
20110601|2011-05-16 05:30,16,4.221,4.223,4.214,4.215,84
20110601|2011-05-16 06:00,16,4.218,4.241,4.216,4.238,223
20110601|2011-05-16 06:30,16,4.239,4.251,4.238,4.245,499
20110601|2011-05-16 07:00,16,4.243,4.296,4.238,4.279,1860
20110601|2011-05-16 07:30,16,4.281,4.306,4.273,4.277,3394
20110601|2011-05-16 08:00,16,4.276,4.308,4.274,4.288,5828
20110601|2011-05-16 08:30,16,4.287,4.303,4.261,4.276,5438
20110601|2011-05-16 09:00,16,4.276,4.318,4.273,4.295,7869
20110601|2011-05-16 09:30,16,4.295,4.31,4.286,4.308,3024
20110601|2011-05-16 10:00,16,4.309,4.309,4.292,4.303,2127
20110601|2011-05-16 10:30,16,4.302,4.309,4.291,4.297,1912
20110601|2011-05-16 11:00,16,4.296,4.304,4.285,4.299,2108
20110601|2011-05-16 11:30,16,4.299,4.308,4.296,4.3,1605
20110601|2011-05-16 12:00,16,4.301,4.305,4.286,4.301,2687
20110601|2011-05-16 12:30,16,4.301,4.321,4.292,4.315,3255
20110601|2011-05-16 13:00,16,4.315,4.339,4.307,4.311,8770
20110601|2011-05-16 13:30,16,4.312,4.319,4.307,4.312,1922
20110601|2011-05-16 14:00,16,4.311,4.313,4.308,4.309,777
20110601|2011-05-16 14:30,16,4.309,4.312,4.308,4.31,382
20110601|2011-05-16 15:00,16,4.31,4.315,4.307,4.314,471
20110601|2011-05-16 15:30,16,4.313,4.313,4.289,4.289,672
20110601|2011-05-16 16:00,16,4.288,4.291,4.287,4.288,53
20110601|2011-05-16 17:00,17,4.285,4.292,4.285,4.291,162
20110601|2011-05-16 17:30,17,4.29,4.291,4.285,4.291,9
20110601|2011-05-16 18:00,17,4.29,4.298,4.29,4.296,10
20110601|2011-05-16 18:30,17,4.296,4.296,4.296,4.296,2
20110601|2011-05-16 19:00,17,4.296,4.296,4.294,4.294,5
20110601|2011-05-16 19:30,17,4.296,4.306,4.296,4.305,62
20110601|2011-05-16 20:00,17,4.303,4.304,4.294,4.299,36
20110601|2011-05-16 20:30,17,4.297,4.297,4.295,4.295,3
20110601|2011-05-16 21:00,17,4.296,4.296,4.293,4.296,5
20110601|2011-05-16 21:30,17,4.297,4.297,4.295,4.295,4
20110601|2011-05-16 22:00,17,4.294,4.296,4.289,4.296,50
20110601|2011-05-16 22:30,17,4.29,4.292,4.288,4.29,49
20110601|2011-05-16 23:00,17,4.292,4.292,4.288,4.288,5
20110601|2011-05-16 23:30,17,4.292,4.3,4.288,4.299,36
20110601|2011-05-17 00:00,17,4.298,4.3,4.295,4.296,13
20110601|2011-05-17 00:30,17,4.3,4.302,4.299,4.3,114
20110601|2011-05-17 01:00,17,4.301,4.303,4.298,4.3,30
20110601|2011-05-17 01:30,17,4.304,4.306,4.304,4.306,4
20110601|2011-05-17 02:00,17,4.304,4.306,4.296,4.305,126
20110601|2011-05-17 02:30,17,4.307,4.311,4.304,4.31,125
20110601|2011-05-17 03:00,17,4.31,4.315,4.302,4.314,84
20110601|2011-05-17 03:30,17,4.316,4.316,4.302,4.316,37
20110601|2011-05-17 04:00,17,4.312,4.315,4.303,4.309,47
20110601|2011-05-17 04:30,17,4.309,4.312,4.308,4.309,25
20110601|2011-05-17 05:00,17,4.307,4.316,4.304,4.316,217
20110601|2011-05-17 05:30,17,4.316,4.318,4.307,4.315,228
20110601|2011-05-17 06:00,17,4.315,4.318,4.298,4.312,220
20110601|2011-05-17 06:30,17,4.31,4.328,4.305,4.315,571
20110601|2011-05-17 07:00,17,4.315,4.32,4.278,4.29,2181
20110601|2011-05-17 07:30,17,4.29,4.305,4.278,4.278,2376
20110601|2011-05-17 08:00,17,4.277,4.28,4.236,4.253,9724
20110601|2011-05-17 08:30,17,4.254,4.263,4.243,4.243,3317
20110601|2011-05-17 09:00,17,4.243,4.245,4.167,4.175,15283
20110601|2011-05-17 09:30,17,4.175,4.182,4.16,4.166,5978
20110601|2011-05-17 10:00,17,4.165,4.191,4.163,4.19,3348
20110601|2011-05-17 10:30,17,4.191,4.209,4.178,4.187,4935
20110601|2011-05-17 11:00,17,4.19,4.195,4.175,4.186,1599
20110601|2011-05-17 11:30,17,4.186,4.2,4.182,4.192,2742
20110601|2011-05-17 12:00,17,4.191,4.199,4.184,4.187,1421
20110601|2011-05-17 12:30,17,4.186,4.221,4.185,4.196,4916
20110601|2011-05-17 13:00,17,4.196,4.215,4.177,4.179,6196
20110601|2011-05-17 13:30,17,4.179,4.186,4.177,4.183,1245
20110601|2011-05-17 14:00,17,4.184,4.184,4.178,4.181,335
20110601|2011-05-17 14:30,17,4.182,4.19,4.182,4.189,432
20110601|2011-05-17 15:00,17,4.189,4.19,4.18,4.18,272
20110601|2011-05-17 15:30,17,4.181,4.185,4.18,4.18,153
20110601|2011-05-17 16:00,17,4.179,4.184,4.179,4.184,65
20110601|2011-05-17 17:00,18,4.189,4.194,4.185,4.192,32
20110601|2011-05-17 17:30,18,4.193,4.209,4.193,4.206,55
20110601|2011-05-17 18:00,18,4.209,4.21,4.202,4.202,9
20110601|2011-05-17 18:30,18,4.197,4.205,4.196,4.203,8
20110601|2011-05-17 19:00,18,4.204,4.206,4.191,4.193,48
20110601|2011-05-17 19:30,18,4.195,4.201,4.195,4.196,103
20110601|2011-05-17 20:00,18,4.196,4.2,4.196,4.2,12
20110601|2011-05-17 20:30,18,4.2,4.2,4.197,4.197,3
20110601|2011-05-17 21:00,18,4.199,4.199,4.197,4.197,3
20110601|2011-05-17 21:30,18,4.197,4.198,4.194,4.194,23
20110601|2011-05-17 22:00,18,4.196,4.198,4.196,4.198,8
20110601|2011-05-17 22:30,18,4.198,4.198,4.197,4.197,5
20110601|2011-05-17 23:00,18,4.197,4.197,4.196,4.196,3
20110601|2011-05-17 23:30,18,4.196,4.198,4.195,4.197,21
20110601|2011-05-18 00:00,18,4.192,4.196,4.189,4.195,34
20110601|2011-05-18 00:30,18,4.198,4.199,4.197,4.199,19
20110601|2011-05-18 01:00,18,4.199,4.203,4.198,4.203,39
20110601|2011-05-18 01:30,18,4.202,4.207,4.201,4.206,47
20110601|2011-05-18 02:00,18,4.206,4.222,4.206,4.221,179
20110601|2011-05-18 02:30,18,4.218,4.227,4.212,4.225,141
20110601|2011-05-18 03:00,18,4.225,4.232,4.224,4.23,229
20110601|2011-05-18 03:30,18,4.23,4.235,4.23,4.231,250
20110601|2011-05-18 04:00,18,4.231,4.231,4.215,4.225,174
20110601|2011-05-18 04:30,18,4.225,4.235,4.222,4.226,258
20110601|2011-05-18 05:00,18,4.225,4.225,4.218,4.218,72
20110601|2011-05-18 05:30,18,4.218,4.221,4.201,4.209,162
20110601|2011-05-18 06:00,18,4.21,4.212,4.201,4.211,217
20110601|2011-05-18 06:30,18,4.212,4.212,4.195,4.205,347
20110601|2011-05-18 07:00,18,4.204,4.229,4.196,4.215,1430
20110601|2011-05-18 07:30,18,4.214,4.22,4.198,4.215,2898
20110601|2011-05-18 08:00,18,4.217,4.241,4.211,4.221,5132
20110601|2011-05-18 08:30,18,4.22,4.234,4.207,4.214,2896
20110601|2011-05-18 09:00,18,4.213,4.221,4.202,4.221,2464
20110601|2011-05-18 09:30,18,4.221,4.226,4.191,4.196,2836
20110601|2011-05-18 10:00,18,4.195,4.205,4.18,4.187,4605
20110601|2011-05-18 10:30,18,4.187,4.208,4.187,4.194,2018
20110601|2011-05-18 11:00,18,4.195,4.215,4.186,4.201,2412
20110601|2011-05-18 11:30,18,4.201,4.22,4.196,4.202,1967
20110601|2011-05-18 12:00,18,4.203,4.207,4.195,4.195,1352
20110601|2011-05-18 12:30,18,4.196,4.222,4.195,4.215,3127
20110601|2011-05-18 13:00,18,4.216,4.218,4.193,4.199,3107
20110601|2011-05-18 13:30,18,4.199,4.202,4.193,4.196,1034
20110601|2011-05-18 14:00,18,4.195,4.196,4.19,4.191,383
20110601|2011-05-18 14:30,18,4.192,4.195,4.19,4.193,224
20110601|2011-05-18 15:00,18,4.191,4.194,4.189,4.19,195
20110601|2011-05-18 15:30,18,4.19,4.196,4.186,4.191,174
20110601|2011-05-18 16:00,18,4.188,4.192,4.183,4.186,119
20110601|2011-05-18 17:00,19,4.19,4.193,4.178,4.181,41
20110601|2011-05-18 17:30,19,4.183,4.19,4.181,4.185,33
20110601|2011-05-18 18:00,19,4.185,4.185,4.179,4.181,22
20110601|2011-05-18 18:30,19,4.18,4.188,4.18,4.188,31
20110601|2011-05-18 19:00,19,4.183,4.19,4.179,4.187,51
20110601|2011-05-18 19:30,19,4.188,4.19,4.185,4.185,19
20110601|2011-05-18 20:00,19,4.185,4.185,4.185,4.185,1
20110601|2011-05-18 20:30,19,4.185,4.185,4.185,4.185,3
20110601|2011-05-18 21:00,19,4.18,4.18,4.18,4.18,5
20110601|2011-05-18 21:30,19,4.18,4.182,4.178,4.182,83
20110601|2011-05-18 22:00,19,4.183,4.185,4.183,4.185,9
20110601|2011-05-18 22:30,19,4.187,4.187,4.178,4.179,14
20110601|2011-05-18 23:00,19,4.181,4.182,4.18,4.182,15
20110601|2011-05-18 23:30,19,4.183,4.19,4.182,4.19,28
20110601|2011-05-19 00:00,19,4.189,4.189,4.188,4.188,11
20110601|2011-05-19 00:30,19,4.189,4.189,4.174,4.175,138
20110601|2011-05-19 01:00,19,4.178,4.183,4.174,4.178,26
20110601|2011-05-19 01:30,19,4.179,4.182,4.179,4.181,22
20110601|2011-05-19 02:00,19,4.182,4.182,4.173,4.179,41
20110601|2011-05-19 02:30,19,4.18,4.18,4.175,4.18,82
20110601|2011-05-19 03:00,19,4.184,4.187,4.175,4.178,77
20110601|2011-05-19 03:30,19,4.178,4.182,4.177,4.179,23
20110601|2011-05-19 04:00,19,4.178,4.179,4.175,4.177,30
20110601|2011-05-19 04:30,19,4.179,4.179,4.174,4.177,45
20110601|2011-05-19 05:00,19,4.176,4.185,4.176,4.185,115
20110601|2011-05-19 05:30,19,4.186,4.191,4.186,4.19,102
20110601|2011-05-19 06:00,19,4.189,4.197,4.189,4.19,95
20110601|2011-05-19 06:30,19,4.192,4.194,4.172,4.174,205
20110601|2011-05-19 07:00,19,4.173,4.186,4.166,4.177,823
20110601|2011-05-19 07:30,19,4.177,4.192,4.171,4.173,1057
20110601|2011-05-19 08:00,19,4.176,4.184,4.155,4.16,3617
20110601|2011-05-19 08:30,19,4.16,4.16,4.119,4.139,11064
20110601|2011-05-19 09:00,19,4.139,4.15,4.123,4.127,3722
20110601|2011-05-19 09:30,19,4.126,4.135,4.088,4.105,14435
20110601|2011-05-19 10:00,19,4.105,4.142,4.097,4.141,5364
20110601|2011-05-19 10:30,19,4.139,4.152,4.13,4.131,6161
20110601|2011-05-19 11:00,19,4.132,4.144,4.131,4.131,2013
20110601|2011-05-19 11:30,19,4.132,4.141,4.117,4.119,2604
20110601|2011-05-19 12:00,19,4.118,4.119,4.105,4.112,2855
20110601|2011-05-19 12:30,19,4.111,4.116,4.1,4.101,2623
20110601|2011-05-19 13:00,19,4.101,4.124,4.091,4.096,7630
20110601|2011-05-19 13:30,19,4.096,4.103,4.093,4.098,1347
20110601|2011-05-19 14:00,19,4.099,4.103,4.096,4.096,430
20110601|2011-05-19 14:30,19,4.096,4.099,4.094,4.094,286
20110601|2011-05-19 15:00,19,4.094,4.096,4.091,4.092,173
20110601|2011-05-19 15:30,19,4.091,4.094,4.09,4.093,76
20110601|2011-05-19 16:00,19,4.093,4.094,4.09,4.092,17
20110601|2011-05-19 17:00,20,4.088,4.1,4.078,4.099,65
20110601|2011-05-19 17:30,20,4.099,4.105,4.097,4.104,10
20110601|2011-05-19 18:00,20,4.103,4.106,4.096,4.097,47
20110601|2011-05-19 18:30,20,4.103,4.103,4.1,4.103,4
20110601|2011-05-19 19:00,20,4.104,4.11,4.104,4.11,114
20110601|2011-05-19 19:30,20,4.107,4.109,4.107,4.109,6
20110601|2011-05-19 20:00,20,4.108,4.108,4.107,4.107,6
20110601|2011-05-19 20:30,20,4.108,4.109,4.108,4.109,3
20110601|2011-05-19 21:30,20,4.108,4.108,4.106,4.106,2
20110601|2011-05-19 22:00,20,4.106,4.108,4.106,4.106,10
20110601|2011-05-19 22:30,20,4.105,4.106,4.084,4.085,86
20110601|2011-05-19 23:00,20,4.088,4.09,4.081,4.09,24
20110601|2011-05-19 23:30,20,4.092,4.095,4.092,4.093,10
20110601|2011-05-20 00:00,20,4.097,4.097,4.093,4.094,30
20110601|2011-05-20 00:30,20,4.094,4.096,4.082,4.085,81
20110601|2011-05-20 01:00,20,4.085,4.085,4.083,4.085,16
20110601|2011-05-20 01:30,20,4.083,4.084,4.083,4.084,41
20110601|2011-05-20 02:00,20,4.085,4.096,4.084,4.091,76
20110601|2011-05-20 02:30,20,4.09,4.09,4.089,4.09,36
20110601|2011-05-20 03:00,20,4.09,4.094,4.089,4.09,125
20110601|2011-05-20 03:30,20,4.09,4.095,4.089,4.089,112
20110601|2011-05-20 04:00,20,4.089,4.093,4.088,4.091,92
20110601|2011-05-20 04:30,20,4.092,4.093,4.085,4.085,80
20110601|2011-05-20 05:00,20,4.085,4.085,4.08,4.083,218
20110601|2011-05-20 05:30,20,4.083,4.085,4.077,4.085,155
20110601|2011-05-20 06:00,20,4.085,4.091,4.084,4.085,251
20110601|2011-05-20 06:30,20,4.085,4.098,4.084,4.097,168
20110601|2011-05-20 07:00,20,4.095,4.129,4.092,4.124,1163
20110601|2011-05-20 07:30,20,4.124,4.134,4.103,4.113,2558
20110601|2011-05-20 08:00,20,4.113,4.137,4.111,4.122,4077
20110601|2011-05-20 08:30,20,4.122,4.14,4.122,4.135,3230
20110601|2011-05-20 09:00,20,4.136,4.145,4.123,4.137,3248
20110601|2011-05-20 09:30,20,4.136,4.185,4.134,4.172,7193
20110601|2011-05-20 10:00,20,4.171,4.2,4.168,4.185,5466
20110601|2011-05-20 10:30,20,4.185,4.202,4.177,4.186,3323
20110601|2011-05-20 11:00,20,4.187,4.189,4.17,4.174,3195
20110601|2011-05-20 11:30,20,4.173,4.187,4.168,4.178,1127
20110601|2011-05-20 12:00,20,4.177,4.196,4.167,4.19,2036
20110601|2011-05-20 12:30,20,4.191,4.222,4.191,4.211,6148
20110601|2011-05-20 13:00,20,4.212,4.243,4.209,4.232,10474
20110601|2011-05-20 13:30,20,4.232,4.24,4.225,4.237,2365
20110601|2011-05-20 14:00,20,4.236,4.243,4.232,4.243,1260
20110601|2011-05-20 14:30,20,4.243,4.261,4.24,4.255,1644
20110601|2011-05-20 15:00,20,4.255,4.255,4.24,4.25,297
20110601|2011-05-20 15:30,20,4.247,4.258,4.246,4.256,146
20110601|2011-05-20 16:00,20,4.256,4.266,4.255,4.261,140
20110601|2011-05-22 17:00,23,4.238,4.247,4.232,4.235,203
20110601|2011-05-22 17:30,23,4.241,4.244,4.237,4.24,44
20110601|2011-05-22 18:00,23,4.24,4.245,4.24,4.245,4
20110601|2011-05-22 18:30,23,4.245,4.247,4.241,4.242,7
20110601|2011-05-22 19:30,23,4.241,4.246,4.236,4.236,56
20110601|2011-05-22 20:00,23,4.235,4.235,4.23,4.232,119
20110601|2011-05-22 20:30,23,4.231,4.238,4.226,4.227,45
20110601|2011-05-22 21:00,23,4.227,4.227,4.225,4.226,42
20110601|2011-05-22 21:30,23,4.225,4.232,4.225,4.232,58
20110601|2011-05-22 22:00,23,4.225,4.225,4.225,4.225,2
20110601|2011-05-22 22:30,23,4.227,4.231,4.227,4.23,12
20110601|2011-05-22 23:00,23,4.229,4.231,4.228,4.228,4
20110601|2011-05-22 23:30,23,4.23,4.23,4.221,4.222,85
20110601|2011-05-23 00:00,23,4.223,4.224,4.221,4.222,28
20110601|2011-05-23 00:30,23,4.221,4.222,4.221,4.222,3
20110601|2011-05-23 01:00,23,4.222,4.224,4.221,4.222,97
20110601|2011-05-23 01:30,23,4.225,4.232,4.222,4.223,43
20110601|2011-05-23 02:00,23,4.221,4.225,4.221,4.222,125
20110601|2011-05-23 02:30,23,4.22,4.221,4.22,4.221,30
20110601|2011-05-23 03:00,23,4.222,4.224,4.221,4.221,43
20110601|2011-05-23 03:30,23,4.221,4.224,4.22,4.22,93
20110601|2011-05-23 04:00,23,4.222,4.223,4.22,4.221,122
20110601|2011-05-23 04:30,23,4.223,4.223,4.22,4.22,79
20110601|2011-05-23 05:00,23,4.222,4.225,4.22,4.225,138
20110601|2011-05-23 05:30,23,4.226,4.237,4.224,4.235,87
20110601|2011-05-23 06:00,23,4.233,4.269,4.231,4.262,459
20110601|2011-05-23 06:30,23,4.261,4.298,4.255,4.284,1078
20110601|2011-05-23 07:00,23,4.284,4.29,4.264,4.27,1257
20110601|2011-05-23 07:30,23,4.27,4.298,4.269,4.273,2704
20110601|2011-05-23 08:00,23,4.27,4.329,4.263,4.306,9313
20110601|2011-05-23 08:30,23,4.306,4.32,4.302,4.316,4259
20110601|2011-05-23 09:00,23,4.316,4.371,4.314,4.356,10663
20110601|2011-05-23 09:30,23,4.355,4.364,4.339,4.358,4738
20110601|2011-05-23 10:00,23,4.359,4.364,4.329,4.33,3398
20110601|2011-05-23 10:30,23,4.33,4.349,4.329,4.34,1981
20110601|2011-05-23 11:00,23,4.34,4.355,4.338,4.355,1463
20110601|2011-05-23 11:30,23,4.354,4.356,4.308,4.326,4727
20110601|2011-05-23 12:00,23,4.325,4.34,4.323,4.337,1593
20110601|2011-05-23 12:30,23,4.336,4.379,4.334,4.36,4003
20110601|2011-05-23 13:00,23,4.359,4.378,4.342,4.345,7751
20110601|2011-05-23 13:30,23,4.346,4.349,4.333,4.335,1330
20110601|2011-05-23 14:00,23,4.335,4.341,4.326,4.327,469
20110601|2011-05-23 14:30,23,4.327,4.336,4.323,4.331,599
20110601|2011-05-23 15:00,23,4.332,4.334,4.325,4.328,199
20110601|2011-05-23 15:30,23,4.327,4.327,4.322,4.324,55
20110601|2011-05-23 16:00,23,4.325,4.326,4.32,4.32,26
20110601|2011-05-23 17:00,24,4.328,4.329,4.32,4.32,48
20110601|2011-05-23 17:30,24,4.32,4.324,4.31,4.324,36
20110601|2011-05-23 18:00,24,4.325,4.325,4.325,4.325,10
20110601|2011-05-23 19:00,24,4.325,4.333,4.32,4.32,10
20110601|2011-05-23 19:30,24,4.321,4.326,4.32,4.326,11
20110601|2011-05-23 20:00,24,4.321,4.323,4.315,4.323,21
20110601|2011-05-23 20:30,24,4.32,4.325,4.32,4.325,4
20110601|2011-05-23 21:00,24,4.33,4.332,4.324,4.331,8
20110601|2011-05-23 21:30,24,4.33,4.33,4.322,4.326,7
20110601|2011-05-23 22:00,24,4.322,4.334,4.319,4.334,62
20110601|2011-05-23 22:30,24,4.335,4.336,4.329,4.336,141
20110601|2011-05-23 23:00,24,4.336,4.345,4.335,4.342,51
20110601|2011-05-23 23:30,24,4.335,4.344,4.335,4.337,25
20110601|2011-05-24 00:00,24,4.337,4.346,4.335,4.343,29
20110601|2011-05-24 00:30,24,4.345,4.348,4.345,4.348,34
20110601|2011-05-24 01:00,24,4.347,4.351,4.34,4.351,80
20110601|2011-05-24 01:30,24,4.349,4.365,4.345,4.365,271
20110601|2011-05-24 02:00,24,4.364,4.366,4.356,4.364,257
20110601|2011-05-24 02:30,24,4.365,4.365,4.353,4.356,288
20110601|2011-05-24 03:00,24,4.359,4.365,4.353,4.358,300
20110601|2011-05-24 03:30,24,4.357,4.367,4.356,4.363,102
20110601|2011-05-24 04:00,24,4.365,4.374,4.363,4.372,203
20110601|2011-05-24 04:30,24,4.372,4.376,4.367,4.372,168
20110601|2011-05-24 05:00,24,4.373,4.375,4.364,4.372,214
20110601|2011-05-24 05:30,24,4.371,4.387,4.371,4.385,246
20110601|2011-05-24 06:00,24,4.386,4.388,4.375,4.385,302
20110601|2011-05-24 06:30,24,4.386,4.397,4.379,4.38,661
20110601|2011-05-24 07:00,24,4.38,4.383,4.355,4.366,1865
20110601|2011-05-24 07:30,24,4.366,4.395,4.366,4.391,3017
20110601|2011-05-24 08:00,24,4.391,4.393,4.301,4.318,10703
20110601|2011-05-24 08:30,24,4.319,4.34,4.307,4.337,3616
20110601|2011-05-24 09:00,24,4.337,4.359,4.316,4.341,3478
20110601|2011-05-24 09:30,24,4.341,4.345,4.332,4.336,1429
20110601|2011-05-24 10:00,24,4.337,4.343,4.332,4.34,1452
20110601|2011-05-24 10:30,24,4.338,4.34,4.311,4.319,2267
20110601|2011-05-24 11:00,24,4.318,4.321,4.27,4.302,7127
20110601|2011-05-24 11:30,24,4.301,4.327,4.3,4.316,3731
20110601|2011-05-24 12:00,24,4.316,4.339,4.312,4.338,1877
20110601|2011-05-24 12:30,24,4.337,4.344,4.329,4.34,2553
20110601|2011-05-24 13:00,24,4.34,4.365,4.331,4.347,6570
20110601|2011-05-24 13:30,24,4.347,4.351,4.334,4.335,1110
20110601|2011-05-24 14:00,24,4.336,4.34,4.33,4.332,607
20110601|2011-05-24 14:30,24,4.332,4.335,4.327,4.333,300
20110601|2011-05-24 15:00,24,4.332,4.343,4.332,4.333,161
20110601|2011-05-24 15:30,24,4.334,4.336,4.326,4.329,109
20110601|2011-05-24 16:00,24,4.327,4.332,4.326,4.332,32
20110601|2011-05-24 17:00,25,4.334,4.34,4.331,4.335,31
20110601|2011-05-24 18:00,25,4.335,4.34,4.331,4.34,9
20110601|2011-05-24 18:30,25,4.341,4.341,4.341,4.341,4
20110601|2011-05-24 19:00,25,4.335,4.335,4.335,4.335,1
20110601|2011-05-24 19:30,25,4.339,4.341,4.325,4.325,8
20110601|2011-05-24 20:00,25,4.332,4.332,4.318,4.318,12
20110601|2011-05-24 20:30,25,4.319,4.322,4.318,4.322,8
20110601|2011-05-24 21:00,25,4.324,4.325,4.323,4.323,6
20110601|2011-05-24 21:30,25,4.325,4.326,4.324,4.324,8
20110601|2011-05-24 22:00,25,4.322,4.324,4.32,4.324,4
20110601|2011-05-24 22:30,25,4.324,4.328,4.321,4.324,6
20110601|2011-05-24 23:00,25,4.324,4.328,4.32,4.328,41
20110601|2011-05-24 23:30,25,4.324,4.324,4.316,4.319,46
20110601|2011-05-25 00:00,25,4.321,4.327,4.32,4.327,14
20110601|2011-05-25 00:30,25,4.324,4.33,4.324,4.33,29
20110601|2011-05-25 01:00,25,4.329,4.334,4.327,4.334,40
20110601|2011-05-25 01:30,25,4.336,4.346,4.336,4.343,65
20110601|2011-05-25 02:00,25,4.343,4.348,4.342,4.345,43
20110601|2011-05-25 02:30,25,4.346,4.348,4.344,4.347,31
20110601|2011-05-25 03:00,25,4.346,4.349,4.345,4.349,52
20110601|2011-05-25 03:30,25,4.349,4.359,4.349,4.357,62
20110601|2011-05-25 04:00,25,4.359,4.361,4.359,4.36,29
20110601|2011-05-25 04:30,25,4.36,4.36,4.358,4.36,28
20110601|2011-05-25 05:00,25,4.36,4.36,4.351,4.355,69
20110601|2011-05-25 05:30,25,4.355,4.36,4.352,4.353,54
20110601|2011-05-25 06:00,25,4.352,4.356,4.343,4.356,295
20110601|2011-05-25 06:30,25,4.357,4.36,4.353,4.359,277
20110601|2011-05-25 07:00,25,4.358,4.366,4.345,4.352,662
20110601|2011-05-25 07:30,25,4.352,4.355,4.331,4.352,1159
20110601|2011-05-25 08:00,25,4.351,4.366,4.343,4.362,2088
20110601|2011-05-25 08:30,25,4.36,4.378,4.35,4.37,2171
20110601|2011-05-25 09:00,25,4.37,4.382,4.355,4.361,1778
20110601|2011-05-25 09:30,25,4.362,4.375,4.349,4.355,1860
20110601|2011-05-25 10:00,25,4.354,4.38,4.354,4.373,1248
20110601|2011-05-25 10:30,25,4.375,4.384,4.368,4.374,1268
20110601|2011-05-25 11:00,25,4.374,4.385,4.373,4.38,822
20110601|2011-05-25 11:30,25,4.381,4.383,4.35,4.368,1843
20110601|2011-05-25 12:00,25,4.369,4.371,4.344,4.351,1521
20110601|2011-05-25 12:30,25,4.352,4.364,4.336,4.35,1873
20110601|2011-05-25 13:00,25,4.35,4.383,4.346,4.38,8379
20110601|2011-05-25 13:30,25,4.38,4.381,4.369,4.37,1798
20110601|2011-05-25 14:00,25,4.37,4.375,4.368,4.369,278
20110601|2011-05-25 14:30,25,4.369,4.373,4.369,4.372,114
20110601|2011-05-25 15:00,25,4.371,4.374,4.369,4.37,147
20110601|2011-05-25 15:30,25,4.371,4.373,4.369,4.369,34
20110601|2011-05-25 16:00,25,4.37,4.37,4.363,4.365,21
20110601|2011-05-25 17:00,26,4.37,4.376,4.363,4.376,19
20110601|2011-05-25 17:30,26,4.38,4.38,4.38,4.38,13
20110601|2011-05-25 18:00,26,4.38,4.388,4.38,4.388,16
20110601|2011-05-25 18:30,26,4.389,4.39,4.389,4.39,5
20110601|2011-05-25 19:00,26,4.389,4.39,4.389,4.39,36
20110601|2011-05-25 19:30,26,4.39,4.402,4.39,4.402,60
20110601|2011-05-25 20:00,26,4.395,4.395,4.395,4.395,1
20110601|2011-05-25 21:00,26,4.398,4.4,4.398,4.4,13
20110601|2011-05-25 21:30,26,4.4,4.4,4.4,4.4,1
20110601|2011-05-25 22:00,26,4.4,4.4,4.4,4.4,1
20110601|2011-05-25 22:30,26,4.39,4.39,4.384,4.384,28
20110601|2011-05-25 23:00,26,4.384,4.384,4.384,4.384,5
20110601|2011-05-25 23:30,26,4.386,4.386,4.386,4.386,5
20110601|2011-05-26 00:00,26,4.387,4.389,4.387,4.389,5
20110601|2011-05-26 00:30,26,4.389,4.39,4.387,4.39,4
20110601|2011-05-26 01:00,26,4.398,4.403,4.398,4.403,2
20110601|2011-05-26 01:30,26,4.403,4.414,4.402,4.411,64
20110601|2011-05-26 02:00,26,4.405,4.409,4.405,4.409,14
20110601|2011-05-26 02:30,26,4.409,4.412,4.384,4.398,46
20110601|2011-05-26 03:00,26,4.397,4.397,4.395,4.395,4
20110601|2011-05-26 03:30,26,4.397,4.398,4.397,4.398,2
20110601|2011-05-26 04:00,26,4.392,4.394,4.384,4.384,131
20110601|2011-05-26 04:30,26,4.384,4.399,4.384,4.392,26
20110601|2011-05-26 05:00,26,4.4,4.407,4.399,4.404,57
20110601|2011-05-26 05:30,26,4.404,4.406,4.38,4.38,77
20110601|2011-05-26 06:00,26,4.383,4.385,4.377,4.385,228
20110601|2011-05-26 06:30,26,4.384,4.394,4.384,4.394,29
20110601|2011-05-26 07:00,26,4.392,4.395,4.38,4.386,150
20110601|2011-05-26 07:30,26,4.383,4.383,4.347,4.347,431
20110601|2011-05-26 08:00,26,4.347,4.36,4.313,4.33,736
20110601|2011-05-26 08:30,26,4.332,4.338,4.323,4.325,288
20110601|2011-05-26 09:00,26,4.325,4.33,4.258,4.289,936
20110601|2011-05-26 09:30,26,4.255,4.281,4.195,4.268,1261
20110601|2011-05-26 10:00,26,4.269,4.292,4.269,4.285,393
20110601|2011-05-26 10:30,26,4.285,4.291,4.267,4.28,237
20110601|2011-05-26 11:00,26,4.278,4.278,4.259,4.265,161
20110601|2011-05-26 11:30,26,4.264,4.276,4.264,4.275,63
20110601|2011-05-26 12:00,26,4.27,4.316,4.27,4.3,256
20110601|2011-05-26 12:30,26,4.302,4.325,4.296,4.325,302
20110601|2011-05-26 13:00,26,4.325,4.357,4.305,4.338,3222
20110701|2010-11-01 12:00,1,4.251,4.252,4.213,4.222,25
20110701|2010-11-01 12:30,1,4.223,4.238,4.223,4.238,51
20110701|2010-11-01 13:00,1,4.223,4.225,4.222,4.223,16
20110701|2010-11-01 13:30,1,4.219,4.219,4.219,4.219,1
20110701|2010-11-01 14:00,1,4.21,4.212,4.21,4.211,5
20110701|2010-11-01 14:30,1,4.205,4.205,4.205,4.205,1
20110701|2010-11-02 03:00,2,4.221,4.221,4.221,4.221,1
20110701|2010-11-02 07:00,2,4.177,4.177,4.177,4.177,1
20110701|2010-11-02 08:00,2,4.163,4.19,4.163,4.179,29
20110701|2010-11-02 08:30,2,4.157,4.174,4.157,4.174,3
20110701|2010-11-02 09:00,2,4.209,4.22,4.209,4.22,3
20110701|2010-11-02 09:30,2,4.231,4.237,4.228,4.228,27
20110701|2010-11-02 10:00,2,4.237,4.237,4.236,4.236,3
20110701|2010-11-02 10:30,2,4.257,4.258,4.25,4.25,10
20110701|2010-11-02 11:00,2,4.238,4.238,4.238,4.238,1
20110701|2010-11-02 11:30,2,4.23,4.232,4.202,4.216,17
20110701|2010-11-02 12:00,2,4.22,4.248,4.218,4.248,14
20110701|2010-11-02 13:00,2,4.235,4.235,4.205,4.21,22
20110701|2010-11-02 13:30,2,4.237,4.24,4.236,4.24,8
20110701|2010-11-02 14:30,2,4.245,4.245,4.24,4.24,2
20110701|2010-11-02 15:00,2,4.238,4.238,4.238,4.238,1
20110701|2010-11-03 07:30,3,4.206,4.221,4.206,4.22,5
20110701|2010-11-03 08:00,3,4.213,4.214,4.196,4.2,35
20110701|2010-11-03 08:30,3,4.206,4.206,4.205,4.206,4
20110701|2010-11-03 09:00,3,4.195,4.195,4.184,4.184,19
20110701|2010-11-03 09:30,3,4.19,4.19,4.19,4.19,4
20110701|2010-11-03 10:00,3,4.208,4.208,4.208,4.208,10
20110701|2010-11-03 10:30,3,4.199,4.199,4.182,4.182,2
20110701|2010-11-03 11:00,3,4.187,4.187,4.172,4.173,35
20110701|2010-11-03 11:30,3,4.192,4.203,4.183,4.184,17
20110701|2010-11-03 12:00,3,4.189,4.192,4.185,4.192,30
20110701|2010-11-03 12:30,3,4.185,4.211,4.183,4.195,31
20110701|2010-11-03 13:00,3,4.196,4.215,4.196,4.215,8
20110701|2010-11-03 13:30,3,4.215,4.215,4.201,4.208,8
20110701|2010-11-03 15:00,3,4.208,4.21,4.208,4.21,2
20110701|2010-11-04 07:00,4,4.228,4.241,4.228,4.241,2
20110701|2010-11-04 08:00,4,4.243,4.243,4.209,4.225,48
20110701|2010-11-04 08:30,4,4.22,4.22,4.191,4.201,17
20110701|2010-11-04 09:00,4,4.211,4.212,4.211,4.212,2
20110701|2010-11-04 09:30,4,4.16,4.16,4.129,4.135,48
20110701|2010-11-04 10:00,4,4.135,4.152,4.125,4.14,35
20110701|2010-11-04 10:30,4,4.143,4.148,4.141,4.148,19
20110701|2010-11-04 11:00,4,4.155,4.158,4.154,4.154,42
20110701|2010-11-04 11:30,4,4.147,4.162,4.14,4.151,21
20110701|2010-11-04 12:00,4,4.151,4.177,4.151,4.177,7
20110701|2010-11-04 12:30,4,4.178,4.209,4.175,4.209,16
20110701|2010-11-04 13:00,4,4.21,4.22,4.186,4.22,72
20110701|2010-11-04 13:30,4,4.217,4.217,4.197,4.197,21
20110701|2010-11-04 14:00,4,4.197,4.201,4.197,4.201,10
20110701|2010-11-04 14:30,4,4.203,4.203,4.203,4.203,1
20110701|2010-11-04 15:30,4,4.203,4.203,4.203,4.203,1
20110701|2010-11-05 08:00,5,4.239,4.253,4.236,4.247,23
20110701|2010-11-05 08:30,5,4.24,4.24,4.232,4.237,6
20110701|2010-11-05 09:00,5,4.233,4.233,4.232,4.232,4
20110701|2010-11-05 09:30,5,4.225,4.225,4.192,4.195,52
20110701|2010-11-05 10:00,5,4.195,4.207,4.192,4.192,38
20110701|2010-11-05 10:30,5,4.189,4.189,4.189,4.189,1
20110701|2010-11-05 11:00,5,4.199,4.205,4.199,4.205,2
20110701|2010-11-05 11:30,5,4.209,4.221,4.209,4.221,21
20110701|2010-11-05 12:00,5,4.22,4.22,4.22,4.22,3
20110701|2010-11-05 12:30,5,4.234,4.234,4.226,4.23,13
20110701|2010-11-05 13:00,5,4.219,4.243,4.219,4.232,31
20110701|2010-11-05 13:30,5,4.23,4.235,4.23,4.235,2
20110701|2010-11-05 14:00,5,4.228,4.228,4.228,4.228,1
20110701|2010-11-07 21:00,8,4.275,4.283,4.275,4.283,8
20110701|2010-11-08 01:30,8,4.266,4.266,4.266,4.266,1
20110701|2010-11-08 07:00,8,4.27,4.27,4.267,4.267,3
20110701|2010-11-08 07:30,8,4.264,4.264,4.264,4.264,2
20110701|2010-11-08 08:00,8,4.268,4.318,4.268,4.307,35
20110701|2010-11-08 08:30,8,4.303,4.333,4.303,4.333,13
20110701|2010-11-08 09:00,8,4.321,4.321,4.313,4.313,2
20110701|2010-11-08 10:00,8,4.333,4.333,4.329,4.329,2
20110701|2010-11-08 10:30,8,4.34,4.344,4.312,4.312,52
20110701|2010-11-08 11:00,8,4.315,4.315,4.306,4.313,24
20110701|2010-11-08 11:30,8,4.303,4.331,4.303,4.317,21
20110701|2010-11-08 12:00,8,4.322,4.322,4.315,4.32,4
20110701|2010-11-08 12:30,8,4.326,4.326,4.324,4.325,4
20110701|2010-11-08 13:00,8,4.33,4.351,4.327,4.351,52
20110701|2010-11-08 13:30,8,4.341,4.341,4.341,4.341,1
20110701|2010-11-08 14:30,8,4.349,4.349,4.349,4.349,1
20110701|2010-11-08 18:30,9,4.38,4.38,4.38,4.38,1
20110701|2010-11-09 06:00,9,4.384,4.384,4.384,4.384,1
20110701|2010-11-09 07:00,9,4.388,4.388,4.388,4.388,1
20110701|2010-11-09 07:30,9,4.382,4.406,4.382,4.393,7
20110701|2010-11-09 08:00,9,4.416,4.416,4.367,4.367,14
20110701|2010-11-09 08:30,9,4.369,4.369,4.328,4.33,43
20110701|2010-11-09 09:00,9,4.36,4.36,4.334,4.334,5
20110701|2010-11-09 10:00,9,4.34,4.34,4.34,4.34,1
20110701|2010-11-09 10:30,9,4.353,4.362,4.343,4.345,16
20110701|2010-11-09 11:00,9,4.358,4.358,4.358,4.358,1
20110701|2010-11-09 11:30,9,4.368,4.368,4.368,4.368,1
20110701|2010-11-09 12:00,9,4.395,4.395,4.395,4.395,1
20110701|2010-11-09 12:30,9,4.383,4.383,4.383,4.383,1
20110701|2010-11-09 13:00,9,4.389,4.406,4.388,4.403,67
20110701|2010-11-09 14:00,9,4.422,4.422,4.413,4.413,15
20110701|2010-11-09 15:30,9,4.408,4.408,4.408,4.408,1
20110701|2010-11-10 02:30,10,4.407,4.407,4.407,4.407,1
20110701|2010-11-10 03:00,10,4.417,4.417,4.417,4.417,1
20110701|2010-11-10 07:00,10,4.439,4.439,4.43,4.43,7
20110701|2010-11-10 08:00,10,4.442,4.443,4.417,4.421,6
20110701|2010-11-10 08:30,10,4.402,4.402,4.402,4.402,8
20110701|2010-11-10 09:00,10,4.405,4.405,4.405,4.405,1
20110701|2010-11-10 09:30,10,4.405,4.405,4.384,4.384,25
20110701|2010-11-10 10:00,10,4.381,4.381,4.379,4.379,3
20110701|2010-11-10 10:30,10,4.372,4.372,4.37,4.37,4
20110701|2010-11-10 11:00,10,4.395,4.43,4.338,4.351,12
20110701|2010-11-10 11:30,10,4.349,4.349,4.328,4.328,9
20110701|2010-11-10 12:00,10,4.327,4.327,4.327,4.327,3
20110701|2010-11-10 12:30,10,4.334,4.335,4.331,4.331,9
20110701|2010-11-10 13:00,10,4.32,4.335,4.315,4.334,31
20110701|2010-11-10 13:30,10,4.328,4.339,4.328,4.339,4
20110701|2010-11-10 15:00,10,4.336,4.336,4.336,4.336,1
20110701|2010-11-11 06:00,11,4.344,4.344,4.338,4.338,10
20110701|2010-11-11 06:30,11,4.341,4.341,4.341,4.341,2
20110701|2010-11-11 07:30,11,4.296,4.298,4.287,4.297,15
20110701|2010-11-11 08:00,11,4.312,4.312,4.284,4.31,11
20110701|2010-11-11 08:30,11,4.319,4.319,4.319,4.319,1
20110701|2010-11-11 09:00,11,4.31,4.31,4.31,4.31,8
20110701|2010-11-11 09:30,11,4.304,4.304,4.293,4.293,4
20110701|2010-11-11 10:00,11,4.304,4.306,4.295,4.295,30
20110701|2010-11-11 10:30,11,4.31,4.31,4.272,4.28,13
20110701|2010-11-11 11:00,11,4.276,4.276,4.276,4.276,1
20110701|2010-11-11 11:30,11,4.25,4.25,4.241,4.25,25
20110701|2010-11-11 12:00,11,4.243,4.26,4.241,4.26,26
20110701|2010-11-11 12:30,11,4.263,4.263,4.263,4.263,1
20110701|2010-11-11 13:00,11,4.255,4.259,4.246,4.246,8
20110701|2010-11-11 14:30,11,4.247,4.247,4.247,4.247,2
20110701|2010-11-11 15:00,11,4.253,4.253,4.253,4.253,1
20110701|2010-11-12 06:00,12,4.24,4.242,4.24,4.242,2
20110701|2010-11-12 06:30,12,4.23,4.23,4.229,4.229,2
20110701|2010-11-12 07:00,12,4.2,4.2,4.2,4.2,1
20110701|2010-11-12 07:30,12,4.203,4.203,4.203,4.203,1
20110701|2010-11-12 08:00,12,4.178,4.18,4.178,4.18,7
20110701|2010-11-12 08:30,12,4.178,4.21,4.175,4.209,20
20110701|2010-11-12 09:30,12,4.19,4.192,4.19,4.192,5
20110701|2010-11-12 10:00,12,4.183,4.183,4.172,4.172,17
20110701|2010-11-12 10:30,12,4.165,4.17,4.147,4.147,27
20110701|2010-11-12 11:00,12,4.15,4.163,4.15,4.163,11
20110701|2010-11-12 11:30,12,4.15,4.153,4.149,4.153,14
20110701|2010-11-12 12:00,12,4.146,4.146,4.126,4.126,29
20110701|2010-11-12 12:30,12,4.142,4.156,4.14,4.156,16
20110701|2010-11-12 13:00,12,4.13,4.139,4.13,4.139,9
20110701|2010-11-12 13:30,12,4.142,4.142,4.142,4.142,2
20110701|2010-11-12 14:00,12,4.141,4.141,4.141,4.141,1
20110701|2010-11-12 15:30,12,4.158,4.158,4.158,4.158,2
20110701|2010-11-15 01:30,15,4.141,4.141,4.141,4.141,2
20110701|2010-11-15 06:30,15,4.13,4.13,4.125,4.125,8
20110701|2010-11-15 07:00,15,4.14,4.14,4.125,4.125,8
20110701|2010-11-15 07:30,15,4.127,4.127,4.111,4.121,18
20110701|2010-11-15 08:00,15,4.12,4.122,4.099,4.099,62
20110701|2010-11-15 08:30,15,4.108,4.108,4.081,4.083,22
20110701|2010-11-15 09:00,15,4.081,4.083,4.043,4.049,10
20110701|2010-11-15 09:30,15,4.063,4.063,4.063,4.063,1
20110701|2010-11-15 10:00,15,4.059,4.072,4.058,4.07,13
20110701|2010-11-15 10:30,15,4.109,4.121,4.1,4.105,23
20110701|2010-11-15 11:00,15,4.108,4.108,4.076,4.076,12
20110701|2010-11-15 11:30,15,4.088,4.088,4.088,4.088,1
20110701|2010-11-15 12:00,15,4.114,4.114,4.114,4.114,2
20110701|2010-11-15 12:30,15,4.132,4.133,4.118,4.133,12
20110701|2010-11-15 13:00,15,4.123,4.158,4.123,4.157,18
20110701|2010-11-15 13:30,15,4.157,4.158,4.156,4.156,5
20110701|2010-11-15 14:00,15,4.164,4.164,4.164,4.164,1
20110701|2010-11-16 05:00,16,4.131,4.131,4.131,4.131,1
20110701|2010-11-16 07:00,16,4.15,4.15,4.15,4.15,1
20110701|2010-11-16 07:30,16,4.148,4.148,4.148,4.148,1
20110701|2010-11-16 08:00,16,4.171,4.19,4.171,4.182,48
20110701|2010-11-16 08:30,16,4.177,4.177,4.162,4.162,28
20110701|2010-11-16 09:00,16,4.16,4.16,4.15,4.15,10
20110701|2010-11-16 09:30,16,4.155,4.155,4.155,4.155,5
20110701|2010-11-16 10:00,16,4.159,4.16,4.149,4.149,3
20110701|2010-11-16 10:30,16,4.135,4.142,4.101,4.101,28
20110701|2010-11-16 11:00,16,4.116,4.137,4.116,4.137,6
20110701|2010-11-16 12:00,16,4.122,4.132,4.122,4.129,3
20110701|2010-11-16 12:30,16,4.124,4.138,4.124,4.135,6
20110701|2010-11-16 13:00,16,4.129,4.13,4.126,4.13,6
20110701|2010-11-16 14:00,16,4.127,4.127,4.127,4.127,1
20110701|2010-11-17 01:00,17,4.103,4.103,4.1,4.1,30
20110701|2010-11-17 01:30,17,4.1,4.1,4.1,4.1,1
20110701|2010-11-17 02:00,17,4.1,4.1,4.1,4.1,9
20110701|2010-11-17 02:30,17,4.1,4.1,4.1,4.1,10
20110701|2010-11-17 05:30,17,4.146,4.146,4.146,4.146,1
20110701|2010-11-17 06:00,17,4.155,4.155,4.155,4.155,1
20110701|2010-11-17 06:30,17,4.157,4.159,4.157,4.159,29
20110701|2010-11-17 07:00,17,4.16,4.16,4.16,4.16,1
20110701|2010-11-17 07:30,17,4.164,4.173,4.164,4.173,3
20110701|2010-11-17 08:00,17,4.172,4.214,4.172,4.214,46
20110701|2010-11-17 08:30,17,4.188,4.188,4.188,4.188,2
20110701|2010-11-17 09:00,17,4.207,4.208,4.181,4.181,14
20110701|2010-11-17 09:30,17,4.204,4.205,4.204,4.205,2
20110701|2010-11-17 10:00,17,4.237,4.238,4.221,4.224,17
20110701|2010-11-17 10:30,17,4.216,4.217,4.205,4.205,9
20110701|2010-11-17 11:00,17,4.194,4.194,4.172,4.172,2
20110701|2010-11-17 12:00,17,4.199,4.199,4.199,4.199,6
20110701|2010-11-17 12:30,17,4.198,4.199,4.198,4.199,8
20110701|2010-11-17 13:00,17,4.248,4.298,4.248,4.298,24
20110701|2010-11-17 13:30,17,4.275,4.275,4.266,4.266,21
20110701|2010-11-17 14:00,17,4.27,4.27,4.264,4.264,6
20110701|2010-11-17 15:30,17,4.282,4.282,4.282,4.282,1
20110701|2010-11-18 00:30,18,4.269,4.269,4.269,4.269,1
20110701|2010-11-18 04:30,18,4.275,4.275,4.275,4.275,2
20110701|2010-11-18 05:30,18,4.275,4.275,4.275,4.275,8
20110701|2010-11-18 06:00,18,4.26,4.26,4.26,4.26,3
20110701|2010-11-18 06:30,18,4.24,4.24,4.24,4.24,2
20110701|2010-11-18 07:00,18,4.245,4.245,4.235,4.235,5
20110701|2010-11-18 07:30,18,4.23,4.23,4.23,4.23,2
20110701|2010-11-18 08:00,18,4.223,4.255,4.223,4.255,9
20110701|2010-11-18 08:30,18,4.251,4.251,4.241,4.241,54
20110701|2010-11-18 09:00,18,4.242,4.245,4.242,4.242,7
20110701|2010-11-18 09:30,18,4.24,4.24,4.193,4.195,4
20110701|2010-11-18 10:30,18,4.19,4.209,4.19,4.208,14
20110701|2010-11-18 11:00,18,4.19,4.2,4.186,4.2,37
20110701|2010-11-18 11:30,18,4.212,4.23,4.212,4.23,10
20110701|2010-11-18 12:00,18,4.209,4.214,4.209,4.214,2
20110701|2010-11-18 12:30,18,4.223,4.288,4.223,4.285,36
20110701|2010-11-19 06:30,19,4.25,4.25,4.25,4.25,1
20110701|2010-11-19 07:00,19,4.263,4.292,4.263,4.292,2
20110701|2010-11-19 07:30,19,4.29,4.29,4.29,4.29,1
20110701|2010-11-19 08:00,19,4.308,4.309,4.299,4.305,10
20110701|2010-11-19 08:30,19,4.32,4.33,4.32,4.322,4
20110701|2010-11-19 09:00,19,4.303,4.303,4.303,4.303,20
20110701|2010-11-19 09:30,19,4.335,4.335,4.332,4.332,4
20110701|2010-11-19 10:00,19,4.337,4.35,4.325,4.337,17
20110701|2010-11-19 10:30,19,4.328,4.342,4.328,4.336,6
20110701|2010-11-19 11:00,19,4.36,4.36,4.36,4.36,1
20110701|2010-11-19 11:30,19,4.364,4.364,4.364,4.364,1
20110701|2010-11-19 12:00,19,4.362,4.377,4.362,4.377,3
20110701|2010-11-19 12:30,19,4.365,4.365,4.356,4.356,2
20110701|2010-11-19 13:30,19,4.372,4.372,4.372,4.372,1
20110701|2010-11-21 23:30,22,4.406,4.406,4.406,4.406,1
20110701|2010-11-22 03:00,22,4.421,4.422,4.421,4.422,2
20110701|2010-11-22 05:00,22,4.422,4.423,4.422,4.423,3
20110701|2010-11-22 06:00,22,4.432,4.432,4.432,4.432,3
20110701|2010-11-22 07:00,22,4.393,4.393,4.393,4.393,3
20110701|2010-11-22 07:30,22,4.393,4.393,4.393,4.393,4
20110701|2010-11-22 08:00,22,4.431,4.431,4.398,4.398,12
20110701|2010-11-22 08:30,22,4.406,4.406,4.406,4.406,1
20110701|2010-11-22 09:00,22,4.377,4.377,4.375,4.375,24
20110701|2010-11-22 10:00,22,4.358,4.392,4.358,4.392,4
20110701|2010-11-22 10:30,22,4.403,4.412,4.403,4.412,3
20110701|2010-11-22 11:00,22,4.417,4.42,4.411,4.411,11
20110701|2010-11-22 12:00,22,4.425,4.425,4.425,4.425,1
20110701|2010-11-22 12:30,22,4.448,4.449,4.441,4.441,13
20110701|2010-11-22 13:00,22,4.452,4.476,4.452,4.471,59
20110701|2010-11-22 14:00,22,4.459,4.459,4.456,4.456,2
20110701|2010-11-22 15:00,22,4.466,4.466,4.466,4.466,25
20110701|2010-11-22 16:00,22,4.455,4.455,4.455,4.455,14
20110701|2010-11-23 06:30,23,4.424,4.428,4.422,4.422,5
20110701|2010-11-23 07:00,23,4.436,4.436,4.4,4.4,5
20110701|2010-11-23 07:30,23,4.407,4.407,4.374,4.403,28
20110701|2010-11-23 08:00,23,4.399,4.399,4.39,4.398,3
20110701|2010-11-23 08:30,23,4.413,4.42,4.413,4.42,2
20110701|2010-11-23 09:00,23,4.423,4.425,4.423,4.425,9
20110701|2010-11-23 10:00,23,4.431,4.432,4.427,4.428,5
20110701|2010-11-23 10:30,23,4.42,4.42,4.42,4.42,3
20110701|2010-11-23 11:00,23,4.431,4.431,4.431,4.431,2
20110701|2010-11-23 11:30,23,4.445,4.454,4.44,4.44,6
20110701|2010-11-23 12:30,23,4.423,4.423,4.423,4.423,1
20110701|2010-11-23 13:00,23,4.433,4.45,4.433,4.449,11
20110701|2010-11-23 13:30,23,4.445,4.445,4.445,4.445,1
20110701|2010-11-23 14:00,23,4.44,4.44,4.44,4.44,1
20110701|2010-11-24 07:00,24,4.413,4.413,4.413,4.413,3
20110701|2010-11-24 07:30,24,4.422,4.422,4.408,4.41,13
20110701|2010-11-24 08:00,24,4.41,4.41,4.391,4.391,7
20110701|2010-11-24 08:30,24,4.397,4.413,4.397,4.405,18
20110701|2010-11-24 09:00,24,4.418,4.418,4.407,4.407,3
20110701|2010-11-24 09:30,24,4.406,4.41,4.406,4.41,4
20110701|2010-11-24 10:00,24,4.417,4.417,4.417,4.417,1
20110701|2010-11-24 11:00,24,4.47,4.515,4.47,4.492,50
20110701|2010-11-24 11:30,24,4.489,4.495,4.473,4.492,52
20110701|2010-11-24 12:30,24,4.484,4.5,4.48,4.48,18
20110701|2010-11-24 13:00,24,4.448,4.449,4.43,4.43,8
20110701|2010-11-24 13:30,24,4.427,4.427,4.427,4.427,1
20110701|2010-11-26 06:30,26,4.461,4.461,4.461,4.461,1
20110701|2010-11-26 07:00,26,4.448,4.448,4.448,4.448,1
20110701|2010-11-26 08:00,26,4.448,4.448,4.448,4.448,1
20110701|2010-11-26 09:00,26,4.462,4.475,4.462,4.475,4
20110701|2010-11-26 09:30,26,4.466,4.466,4.466,4.466,1
20110701|2010-11-26 10:00,26,4.455,4.455,4.455,4.455,1
20110701|2010-11-29 01:30,29,4.486,4.486,4.486,4.486,1
20110701|2010-11-29 05:30,29,4.509,4.509,4.509,4.509,1
20110701|2010-11-29 06:30,29,4.505,4.505,4.505,4.505,1
20110701|2010-11-29 07:30,29,4.475,4.498,4.463,4.498,14
20110701|2010-11-29 08:00,29,4.505,4.51,4.491,4.491,15
20110701|2010-11-29 08:30,29,4.484,4.484,4.446,4.448,22
20110701|2010-11-29 09:30,29,4.418,4.418,4.418,4.418,7
20110701|2010-11-29 10:00,29,4.406,4.406,4.398,4.398,7
20110701|2010-11-29 10:30,29,4.39,4.39,4.305,4.305,42
20110701|2010-11-29 11:00,29,4.289,4.317,4.283,4.317,8
20110701|2010-11-29 11:30,29,4.288,4.293,4.27,4.27,7
20110701|2010-11-29 12:00,29,4.296,4.296,4.296,4.296,1
20110701|2010-11-29 12:30,29,4.279,4.31,4.279,4.31,11
20110701|2010-11-29 13:00,29,4.313,4.313,4.309,4.309,4
20110701|2010-11-29 14:00,29,4.317,4.317,4.317,4.317,1
20110701|2010-11-29 14:30,29,4.316,4.316,4.316,4.316,1
20110701|2010-11-30 06:30,30,4.303,4.303,4.299,4.299,3
20110701|2010-11-30 07:00,30,4.286,4.286,4.284,4.284,3
20110701|2010-11-30 08:00,30,4.294,4.294,4.255,4.255,10
20110701|2010-11-30 08:30,30,4.268,4.268,4.248,4.262,18
20110701|2010-11-30 09:00,30,4.267,4.267,4.26,4.26,38
20110701|2010-11-30 09:30,30,4.272,4.272,4.26,4.263,9
20110701|2010-11-30 10:00,30,4.26,4.261,4.26,4.26,10
20110701|2010-11-30 10:30,30,4.282,4.283,4.27,4.278,4
20110701|2010-11-30 11:00,30,4.268,4.278,4.268,4.272,12
20110701|2010-11-30 11:30,30,4.279,4.287,4.279,4.287,5
20110701|2010-11-30 12:00,30,4.307,4.317,4.302,4.305,6
20110701|2010-11-30 13:30,30,4.302,4.302,4.302,4.302,1
20110701|2010-11-30 14:00,30,4.294,4.3,4.293,4.3,9
20110701|2010-12-01 02:00,1,4.352,4.354,4.352,4.354,2
20110701|2010-12-01 02:30,1,4.339,4.339,4.339,4.339,2
20110701|2010-12-01 06:30,1,4.333,4.334,4.333,4.334,3
20110701|2010-12-01 07:00,1,4.33,4.33,4.33,4.33,2
20110701|2010-12-01 08:00,1,4.315,4.315,4.315,4.315,1
20110701|2010-12-01 08:30,1,4.32,4.32,4.301,4.301,2
20110701|2010-12-01 09:30,1,4.285,4.285,4.278,4.278,13
20110701|2010-12-01 10:00,1,4.295,4.301,4.283,4.301,12
20110701|2010-12-01 10:30,1,4.301,4.335,4.301,4.335,6
20110701|2010-12-01 11:00,1,4.358,4.358,4.349,4.349,2
20110701|2010-12-01 11:30,1,4.322,4.34,4.322,4.339,9
20110701|2010-12-01 13:00,1,4.342,4.342,4.31,4.339,6
20110701|2010-12-01 14:00,1,4.343,4.343,4.343,4.343,2
20110701|2010-12-01 23:00,2,4.36,4.36,4.36,4.36,1
20110701|2010-12-02 01:30,2,4.368,4.368,4.359,4.359,2
20110701|2010-12-02 06:30,2,4.408,4.408,4.408,4.408,1
20110701|2010-12-02 07:30,2,4.397,4.397,4.391,4.396,68
20110701|2010-12-02 08:00,2,4.391,4.391,4.359,4.359,9
20110701|2010-12-02 08:30,2,4.355,4.385,4.355,4.385,6
20110701|2010-12-02 09:00,2,4.384,4.384,4.384,4.384,2
20110701|2010-12-02 09:30,2,4.349,4.402,4.348,4.365,23
20110701|2010-12-02 10:00,2,4.365,4.366,4.351,4.366,13
20110701|2010-12-02 10:30,2,4.351,4.351,4.3,4.31,13
20110701|2010-12-02 11:00,2,4.295,4.312,4.295,4.312,8
20110701|2010-12-02 11:30,2,4.33,4.33,4.328,4.328,2
20110701|2010-12-02 12:00,2,4.312,4.318,4.312,4.317,11
20110701|2010-12-02 12:30,2,4.338,4.341,4.338,4.341,3
20110701|2010-12-02 13:00,2,4.37,4.411,4.366,4.403,38
20110701|2010-12-02 13:30,2,4.394,4.394,4.387,4.387,3
20110701|2010-12-02 14:00,2,4.386,4.394,4.386,4.388,7
20110701|2010-12-03 07:00,3,4.388,4.388,4.388,4.388,1
20110701|2010-12-03 07:30,3,4.379,4.388,4.379,4.387,11
20110701|2010-12-03 08:00,3,4.412,4.423,4.411,4.411,15
20110701|2010-12-03 08:30,3,4.412,4.44,4.412,4.44,29
20110701|2010-12-03 09:00,3,4.43,4.43,4.428,4.428,3
20110701|2010-12-03 09:30,3,4.42,4.421,4.42,4.421,2
20110701|2010-12-03 10:00,3,4.414,4.417,4.391,4.396,62
20110701|2010-12-03 10:30,3,4.401,4.401,4.37,4.374,10
20110701|2010-12-03 11:00,3,4.385,4.39,4.385,4.388,31
20110701|2010-12-03 11:30,3,4.389,4.394,4.389,4.394,7
20110701|2010-12-03 12:00,3,4.384,4.384,4.382,4.382,10
20110701|2010-12-03 13:00,3,4.423,4.439,4.423,4.439,9
20110701|2010-12-03 14:00,3,4.414,4.414,4.414,4.414,15
20110701|2010-12-03 14:30,3,4.414,4.414,4.414,4.414,3
20110701|2010-12-05 20:30,6,4.495,4.495,4.495,4.495,1
20110701|2010-12-05 23:30,6,4.456,4.456,4.456,4.456,1
20110701|2010-12-06 06:00,6,4.467,4.477,4.467,4.475,8
20110701|2010-12-06 07:00,6,4.48,4.486,4.48,4.486,12
20110701|2010-12-06 07:30,6,4.486,4.5,4.482,4.5,11
20110701|2010-12-06 08:00,6,4.5,4.512,4.499,4.502,70
20110701|2010-12-06 08:30,6,4.484,4.494,4.48,4.493,8
20110701|2010-12-06 09:00,6,4.506,4.509,4.506,4.508,5
20110701|2010-12-06 09:30,6,4.51,4.519,4.51,4.511,24
20110701|2010-12-06 10:00,6,4.495,4.503,4.495,4.497,14
20110701|2010-12-06 10:30,6,4.528,4.54,4.52,4.52,8
20110701|2010-12-06 11:00,6,4.516,4.516,4.497,4.497,22
20110701|2010-12-06 12:00,6,4.501,4.501,4.501,4.501,3
20110701|2010-12-06 12:30,6,4.524,4.549,4.524,4.549,54
20110701|2010-12-06 13:00,6,4.546,4.546,4.512,4.512,83
20110701|2010-12-06 13:30,6,4.525,4.525,4.524,4.524,6
20110701|2010-12-06 15:00,6,4.533,4.533,4.533,4.533,8
20110701|2010-12-06 16:00,6,4.537,4.537,4.537,4.537,1
20110701|2010-12-06 17:30,7,4.539,4.539,4.539,4.539,1
20110701|2010-12-06 18:00,7,4.546,4.546,4.546,4.546,11
20110701|2010-12-06 18:30,7,4.546,4.546,4.546,4.546,10
20110701|2010-12-06 19:00,7,4.546,4.546,4.546,4.546,14
20110701|2010-12-06 20:00,7,4.546,4.546,4.546,4.546,1
20110701|2010-12-07 04:30,7,4.585,4.585,4.585,4.585,2
20110701|2010-12-07 06:30,7,4.55,4.55,4.55,4.55,1
20110701|2010-12-07 07:30,7,4.552,4.552,4.538,4.538,5
20110701|2010-12-07 08:00,7,4.521,4.536,4.52,4.53,48
20110701|2010-12-07 08:30,7,4.53,4.544,4.53,4.531,21
20110701|2010-12-07 09:00,7,4.535,4.535,4.535,4.535,1
20110701|2010-12-07 09:30,7,4.538,4.538,4.538,4.538,1
20110701|2010-12-07 10:00,7,4.536,4.545,4.536,4.543,5
20110701|2010-12-07 10:30,7,4.555,4.56,4.546,4.553,86
20110701|2010-12-07 11:00,7,4.524,4.524,4.494,4.494,32
20110701|2010-12-07 11:30,7,4.486,4.488,4.483,4.488,26
20110701|2010-12-07 12:00,7,4.503,4.503,4.486,4.488,30
20110701|2010-12-07 12:30,7,4.466,4.482,4.45,4.45,12
20110701|2010-12-07 13:00,7,4.465,4.474,4.461,4.469,43
20110701|2010-12-07 14:00,7,4.468,4.468,4.468,4.468,7
20110701|2010-12-07 14:30,7,4.475,4.479,4.475,4.479,20
20110701|2010-12-07 15:00,7,4.479,4.486,4.472,4.472,7
20110701|2010-12-07 15:30,7,4.47,4.471,4.469,4.469,3
20110701|2010-12-07 16:00,7,4.471,4.471,4.471,4.471,1
20110701|2010-12-08 01:00,8,4.48,4.487,4.48,4.487,3
20110701|2010-12-08 07:00,8,4.527,4.53,4.527,4.53,17
20110701|2010-12-08 07:30,8,4.528,4.55,4.528,4.539,18
20110701|2010-12-08 08:00,8,4.579,4.588,4.57,4.578,83
20110701|2010-12-08 08:30,8,4.573,4.592,4.572,4.575,83
20110701|2010-12-08 09:00,8,4.559,4.562,4.559,4.56,75
20110701|2010-12-08 09:30,8,4.57,4.581,4.57,4.578,16
20110701|2010-12-08 10:00,8,4.571,4.572,4.568,4.572,8
20110701|2010-12-08 10:30,8,4.583,4.59,4.565,4.575,41
20110701|2010-12-08 11:00,8,4.58,4.58,4.58,4.58,5
20110701|2010-12-08 11:30,8,4.58,4.584,4.576,4.583,8
20110701|2010-12-08 12:00,8,4.59,4.59,4.59,4.59,10
20110701|2010-12-08 12:30,8,4.596,4.596,4.591,4.591,6
20110701|2010-12-08 13:00,8,4.606,4.634,4.606,4.632,125
20110701|2010-12-08 13:30,8,4.626,4.628,4.623,4.628,20
20110701|2010-12-08 14:00,8,4.61,4.61,4.607,4.609,22
20110701|2010-12-08 15:00,8,4.618,4.618,4.618,4.618,1
20110701|2010-12-08 15:30,8,4.622,4.622,4.622,4.622,1
20110701|2010-12-09 01:30,9,4.65,4.657,4.65,4.657,51
20110701|2010-12-09 06:30,9,4.635,4.635,4.621,4.621,3
20110701|2010-12-09 07:00,9,4.63,4.63,4.625,4.625,6
20110701|2010-12-09 07:30,9,4.615,4.615,4.615,4.615,1
20110701|2010-12-09 08:00,9,4.6,4.6,4.576,4.583,43
20110701|2010-12-09 08:30,9,4.592,4.607,4.581,4.604,90
20110701|2010-12-09 09:00,9,4.604,4.616,4.601,4.616,78
20110701|2010-12-09 09:30,9,4.61,4.626,4.567,4.588,65
20110701|2010-12-09 10:00,9,4.6,4.601,4.588,4.588,6
20110701|2010-12-09 10:30,9,4.55,4.562,4.545,4.549,64
20110701|2010-12-09 11:00,9,4.549,4.549,4.523,4.523,9
20110701|2010-12-09 11:30,9,4.525,4.53,4.513,4.53,27
20110701|2010-12-09 12:00,9,4.523,4.527,4.515,4.515,11
20110701|2010-12-09 12:30,9,4.518,4.518,4.492,4.495,15
20110701|2010-12-09 13:00,9,4.5,4.504,4.484,4.504,20
20110701|2010-12-09 13:30,9,4.501,4.501,4.501,4.501,2
20110701|2010-12-09 14:00,9,4.5,4.5,4.495,4.495,5
20110701|2010-12-09 15:00,9,4.487,4.487,4.487,4.487,1
20110701|2010-12-10 06:30,10,4.48,4.483,4.478,4.483,6
20110701|2010-12-10 07:30,10,4.485,4.485,4.485,4.485,4
20110701|2010-12-10 08:00,10,4.456,4.456,4.447,4.447,4
20110701|2010-12-10 08:30,10,4.469,4.473,4.467,4.472,11
20110701|2010-12-10 09:30,10,4.446,4.472,4.446,4.472,3
20110701|2010-12-10 10:00,10,4.471,4.471,4.47,4.471,5
20110701|2010-12-10 10:30,10,4.474,4.476,4.47,4.47,4
20110701|2010-12-10 11:00,10,4.48,4.517,4.48,4.515,15
20110701|2010-12-10 11:30,10,4.521,4.521,4.502,4.503,6
20110701|2010-12-10 12:00,10,4.507,4.511,4.488,4.488,4
20110701|2010-12-10 12:30,10,4.475,4.48,4.475,4.48,5
20110701|2010-12-10 13:00,10,4.481,4.504,4.48,4.493,9
20110701|2010-12-10 13:30,10,4.503,4.505,4.5,4.501,11
20110701|2010-12-10 14:00,10,4.495,4.496,4.495,4.496,2
20110701|2010-12-13 07:00,13,4.595,4.595,4.595,4.595,6
20110701|2010-12-13 07:30,13,4.594,4.598,4.566,4.566,53
20110701|2010-12-13 08:00,13,4.57,4.57,4.55,4.562,19
20110701|2010-12-13 08:30,13,4.558,4.558,4.521,4.529,24
20110701|2010-12-13 09:00,13,4.518,4.518,4.503,4.504,15
20110701|2010-12-13 09:30,13,4.479,4.479,4.452,4.452,9
20110701|2010-12-13 10:00,13,4.435,4.441,4.425,4.441,4
20110701|2010-12-13 10:30,13,4.49,4.49,4.483,4.484,10
20110701|2010-12-13 11:00,13,4.482,4.499,4.447,4.452,6
20110701|2010-12-13 11:30,13,4.456,4.456,4.453,4.454,13
20110701|2010-12-13 12:00,13,4.496,4.5,4.496,4.5,2
20110701|2010-12-13 12:30,13,4.507,4.507,4.502,4.503,16
20110701|2010-12-13 13:00,13,4.506,4.507,4.506,4.507,2
20110701|2010-12-13 13:30,13,4.505,4.505,4.504,4.504,2
20110701|2010-12-13 14:00,13,4.502,4.502,4.502,4.502,1
20110701|2010-12-13 15:00,13,4.495,4.495,4.49,4.49,5
20110701|2010-12-14 06:30,14,4.481,4.481,4.476,4.476,10
20110701|2010-12-14 07:30,14,4.484,4.485,4.458,4.462,28
20110701|2010-12-14 08:00,14,4.457,4.457,4.429,4.429,27
20110701|2010-12-14 09:00,14,4.444,4.445,4.439,4.439,12
20110701|2010-12-14 09:30,14,4.434,4.441,4.434,4.441,7
20110701|2010-12-14 10:00,14,4.444,4.445,4.43,4.43,8
20110701|2010-12-14 10:30,14,4.451,4.451,4.388,4.388,21
20110701|2010-12-14 11:00,14,4.39,4.394,4.385,4.394,32
20110701|2010-12-14 11:30,14,4.395,4.402,4.39,4.402,22
20110701|2010-12-14 12:30,14,4.387,4.387,4.387,4.387,13
20110701|2010-12-14 13:00,14,4.377,4.378,4.374,4.374,20
20110701|2010-12-14 13:30,14,4.379,4.386,4.379,4.386,6
20110701|2010-12-14 14:00,14,4.385,4.386,4.38,4.38,13
20110701|2010-12-14 14:30,14,4.381,4.382,4.381,4.382,2
20110701|2010-12-14 15:00,14,4.385,4.385,4.385,4.385,2
20110701|2010-12-14 15:30,14,4.389,4.389,4.389,4.389,1
20110701|2010-12-15 06:00,15,4.343,4.343,4.337,4.337,30
20110701|2010-12-15 06:30,15,4.334,4.338,4.334,4.338,7
20110701|2010-12-15 07:00,15,4.353,4.36,4.353,4.36,4
20110701|2010-12-15 08:00,15,4.354,4.373,4.354,4.373,19
20110701|2010-12-15 08:30,15,4.371,4.371,4.37,4.37,3
20110701|2010-12-15 09:00,15,4.354,4.361,4.354,4.361,15
20110701|2010-12-15 09:30,15,4.349,4.349,4.349,4.349,1
20110701|2010-12-15 10:00,15,4.344,4.344,4.342,4.342,8
20110701|2010-12-15 10:30,15,4.368,4.375,4.368,4.375,4
20110701|2010-12-15 11:30,15,4.35,4.35,4.345,4.345,21
20110701|2010-12-15 12:00,15,4.342,4.345,4.34,4.343,40
20110701|2010-12-15 12:30,15,4.334,4.334,4.334,4.334,10
20110701|2010-12-15 13:00,15,4.346,4.358,4.346,4.355,22
20110701|2010-12-15 13:30,15,4.352,4.352,4.352,4.352,1
20110701|2010-12-15 14:00,15,4.362,4.365,4.36,4.365,3
20110701|2010-12-15 16:00,15,4.363,4.363,4.363,4.363,1
20110701|2010-12-16 06:30,16,4.298,4.302,4.298,4.302,3
20110701|2010-12-16 07:00,16,4.3,4.3,4.3,4.3,1
20110701|2010-12-16 07:30,16,4.32,4.321,4.304,4.304,32
20110701|2010-12-16 08:00,16,4.306,4.306,4.293,4.303,59
20110701|2010-12-16 08:30,16,4.311,4.311,4.309,4.309,8
20110701|2010-12-16 09:00,16,4.298,4.305,4.298,4.303,11
20110701|2010-12-16 09:30,16,4.244,4.247,4.22,4.237,65
20110701|2010-12-16 10:00,16,4.231,4.242,4.215,4.221,77
20110701|2010-12-16 10:30,16,4.221,4.239,4.219,4.235,26
20110701|2010-12-16 11:00,16,4.22,4.221,4.22,4.22,58
20110701|2010-12-16 11:30,16,4.217,4.217,4.212,4.212,12
20110701|2010-12-16 12:00,16,4.219,4.232,4.219,4.232,27
20110701|2010-12-16 12:30,16,4.236,4.242,4.231,4.235,63
20110701|2010-12-16 13:00,16,4.236,4.236,4.22,4.222,68
20110701|2010-12-16 13:30,16,4.22,4.22,4.22,4.22,1
20110701|2010-12-16 14:00,16,4.217,4.22,4.217,4.217,62
20110701|2010-12-16 15:00,16,4.206,4.208,4.206,4.208,2
20110701|2010-12-16 15:30,16,4.2,4.2,4.2,4.2,6
20110701|2010-12-16 19:00,17,4.199,4.199,4.199,4.199,1
20110701|2010-12-17 02:30,17,4.19,4.19,4.19,4.19,14
20110701|2010-12-17 03:00,17,4.19,4.19,4.185,4.185,38
20110701|2010-12-17 06:00,17,4.18,4.18,4.18,4.18,5
20110701|2010-12-17 06:30,17,4.181,4.181,4.174,4.174,3
20110701|2010-12-17 07:00,17,4.165,4.165,4.155,4.157,41
20110701|2010-12-17 07:30,17,4.165,4.175,4.147,4.175,55
20110701|2010-12-17 08:00,17,4.18,4.21,4.18,4.197,15
20110701|2010-12-17 08:30,17,4.216,4.216,4.211,4.211,5
20110701|2010-12-17 09:00,17,4.218,4.225,4.218,4.221,23
20110701|2010-12-17 09:30,17,4.231,4.233,4.229,4.233,15
20110701|2010-12-17 10:00,17,4.227,4.241,4.21,4.241,32
20110701|2010-12-17 10:30,17,4.242,4.248,4.242,4.246,14
20110701|2010-12-17 11:00,17,4.25,4.262,4.248,4.262,29
20110701|2010-12-17 11:30,17,4.27,4.282,4.27,4.277,30
20110701|2010-12-17 12:00,17,4.275,4.275,4.275,4.275,2
20110701|2010-12-17 12:30,17,4.27,4.27,4.262,4.262,4
20110701|2010-12-17 13:00,17,4.257,4.26,4.25,4.26,25
20110701|2010-12-17 13:30,17,4.258,4.269,4.258,4.269,6
20110701|2010-12-17 14:00,17,4.27,4.27,4.265,4.265,4
20110701|2010-12-17 14:30,17,4.266,4.266,4.266,4.266,1
20110701|2010-12-17 15:00,17,4.259,4.26,4.25,4.25,34
20110701|2010-12-19 20:00,20,4.221,4.221,4.221,4.221,1
20110701|2010-12-20 07:00,20,4.278,4.306,4.278,4.306,41
20110701|2010-12-20 07:30,20,4.292,4.292,4.291,4.291,3
20110701|2010-12-20 08:00,20,4.276,4.284,4.276,4.279,5
20110701|2010-12-20 09:00,20,4.281,4.281,4.25,4.271,129
20110701|2010-12-20 10:00,20,4.277,4.277,4.277,4.277,1
20110701|2010-12-20 10:30,20,4.299,4.306,4.299,4.306,8
20110701|2010-12-20 11:00,20,4.306,4.328,4.306,4.316,119
20110701|2010-12-20 11:30,20,4.316,4.332,4.316,4.332,21
20110701|2010-12-20 12:00,20,4.33,4.346,4.33,4.333,117
20110701|2010-12-20 12:30,20,4.329,4.34,4.323,4.34,107
20110701|2010-12-20 13:00,20,4.34,4.413,4.34,4.413,33
20110701|2010-12-20 13:30,20,4.409,4.417,4.407,4.417,40
20110701|2010-12-20 14:00,20,4.42,4.421,4.42,4.421,11
20110701|2010-12-20 15:00,20,4.408,4.408,4.408,4.408,1
20110701|2010-12-21 07:00,21,4.375,4.375,4.375,4.375,1
20110701|2010-12-21 07:30,21,4.38,4.38,4.36,4.364,29
20110701|2010-12-21 08:00,21,4.35,4.35,4.32,4.333,78
20110701|2010-12-21 08:30,21,4.347,4.347,4.336,4.342,126
20110701|2010-12-21 09:00,21,4.346,4.353,4.343,4.347,16
20110701|2010-12-21 09:30,21,4.339,4.339,4.339,4.339,8
20110701|2010-12-21 10:00,21,4.344,4.357,4.342,4.342,36
20110701|2010-12-21 10:30,21,4.342,4.342,4.322,4.322,15
20110701|2010-12-21 11:00,21,4.321,4.321,4.307,4.307,18
20110701|2010-12-21 11:30,21,4.316,4.322,4.316,4.322,3
20110701|2010-12-21 12:00,21,4.325,4.325,4.32,4.32,9
20110701|2010-12-21 12:30,21,4.313,4.313,4.293,4.293,48
20110701|2010-12-21 13:00,21,4.303,4.303,4.275,4.275,47
20110701|2010-12-21 13:30,21,4.273,4.283,4.273,4.283,10
20110701|2010-12-21 15:00,21,4.287,4.287,4.287,4.287,5
20110701|2010-12-22 01:30,22,4.271,4.271,4.271,4.271,1
20110701|2010-12-22 05:30,22,4.255,4.255,4.255,4.255,1
20110701|2010-12-22 06:00,22,4.26,4.26,4.25,4.25,4
20110701|2010-12-22 07:00,22,4.245,4.254,4.24,4.24,4
20110701|2010-12-22 07:30,22,4.24,4.24,4.23,4.235,9
20110701|2010-12-22 08:00,22,4.248,4.262,4.24,4.242,21
20110701|2010-12-22 08:30,22,4.222,4.222,4.202,4.202,31
20110701|2010-12-22 09:00,22,4.205,4.211,4.204,4.204,7
20110701|2010-12-22 09:30,22,4.2,4.2,4.2,4.2,7
20110701|2010-12-22 10:00,22,4.217,4.228,4.207,4.228,85
20110701|2010-12-22 10:30,22,4.241,4.272,4.241,4.267,42
20110701|2010-12-22 11:00,22,4.294,4.296,4.287,4.287,6
20110701|2010-12-22 11:30,22,4.28,4.28,4.28,4.28,2
20110701|2010-12-22 12:00,22,4.28,4.309,4.28,4.294,52
20110701|2010-12-22 12:30,22,4.3,4.334,4.3,4.328,9
20110701|2010-12-22 13:00,22,4.333,4.344,4.327,4.344,56
20110701|2010-12-22 13:30,22,4.339,4.339,4.336,4.336,3
20110701|2010-12-22 14:00,22,4.33,4.33,4.33,4.33,1
20110701|2010-12-23 06:30,23,4.283,4.283,4.283,4.283,1
20110701|2010-12-23 07:30,23,4.302,4.311,4.3,4.3,59
20110701|2010-12-23 08:00,23,4.29,4.305,4.28,4.305,39
20110701|2010-12-23 08:30,23,4.302,4.302,4.29,4.296,22
20110701|2010-12-23 09:00,23,4.29,4.302,4.283,4.291,37
20110701|2010-12-23 09:30,23,4.268,4.325,4.268,4.305,77
20110701|2010-12-23 10:00,23,4.302,4.324,4.302,4.324,23
20110701|2010-12-23 10:30,23,4.306,4.308,4.306,4.308,8
20110701|2010-12-23 11:00,23,4.319,4.325,4.301,4.301,57
20110701|2010-12-23 11:30,23,4.315,4.318,4.313,4.318,21
20110701|2010-12-23 12:00,23,4.326,4.327,4.316,4.316,7
20110701|2010-12-23 12:30,23,4.315,4.315,4.288,4.291,31
20110701|2010-12-23 13:00,23,4.297,4.297,4.284,4.285,11
20110701|2010-12-23 14:00,23,4.286,4.286,4.286,4.286,1
20110701|2010-12-27 01:00,27,4.275,4.28,4.275,4.28,40
20110701|2010-12-27 01:30,27,4.28,4.28,4.28,4.28,6
20110701|2010-12-27 02:00,27,4.28,4.28,4.28,4.28,4
20110701|2010-12-27 07:30,27,4.269,4.285,4.268,4.285,11
20110701|2010-12-27 08:00,27,4.288,4.288,4.265,4.265,46
20110701|2010-12-27 08:30,27,4.266,4.266,4.25,4.25,3
20110701|2010-12-27 09:00,27,4.255,4.255,4.254,4.254,2
20110701|2010-12-27 09:30,27,4.248,4.248,4.248,4.248,1
20110701|2010-12-27 10:00,27,4.26,4.26,4.252,4.253,34
20110701|2010-12-27 10:30,27,4.251,4.257,4.251,4.257,7
20110701|2010-12-27 11:00,27,4.26,4.26,4.24,4.241,26
20110701|2010-12-27 12:00,27,4.234,4.254,4.234,4.254,13
20110701|2010-12-27 12:30,27,4.262,4.262,4.258,4.258,31
20110701|2010-12-27 13:00,27,4.27,4.3,4.27,4.3,47
20110701|2010-12-27 13:30,27,4.319,4.319,4.319,4.319,1
20110701|2010-12-27 15:00,27,4.302,4.302,4.298,4.298,4
20110701|2010-12-28 06:00,28,4.31,4.31,4.31,4.31,4
20110701|2010-12-28 07:00,28,4.29,4.3,4.29,4.3,5
20110701|2010-12-28 07:30,28,4.309,4.335,4.309,4.335,19
20110701|2010-12-28 08:00,28,4.337,4.342,4.327,4.327,22
20110701|2010-12-28 08:30,28,4.32,4.32,4.305,4.31,3
20110701|2010-12-28 09:00,28,4.323,4.323,4.323,4.323,1
20110701|2010-12-28 09:30,28,4.321,4.322,4.318,4.318,14
20110701|2010-12-28 10:00,28,4.317,4.324,4.317,4.323,10
20110701|2010-12-28 10:30,28,4.331,4.34,4.331,4.34,2
20110701|2010-12-28 11:00,28,4.389,4.421,4.384,4.416,84
20110701|2010-12-28 11:30,28,4.414,4.437,4.414,4.437,38
20110701|2010-12-28 12:00,28,4.427,4.44,4.427,4.44,5
20110701|2010-12-28 12:30,28,4.415,4.416,4.38,4.401,20
20110701|2010-12-28 13:00,28,4.382,4.416,4.382,4.409,26
20110701|2010-12-28 13:30,28,4.414,4.415,4.409,4.409,7
20110701|2010-12-29 02:00,29,4.375,4.375,4.375,4.375,1
20110701|2010-12-29 05:00,29,4.393,4.393,4.393,4.393,4
20110701|2010-12-29 05:30,29,4.403,4.403,4.401,4.403,9
20110701|2010-12-29 06:30,29,4.39,4.39,4.39,4.39,1
20110701|2010-12-29 07:30,29,4.418,4.425,4.418,4.425,2
20110701|2010-12-29 08:00,29,4.432,4.432,4.432,4.432,1
20110701|2010-12-29 08:30,29,4.395,4.395,4.37,4.373,13
20110701|2010-12-29 09:30,29,4.385,4.4,4.385,4.4,2
20110701|2010-12-29 10:00,29,4.416,4.416,4.416,4.416,3
20110701|2010-12-29 10:30,29,4.411,4.411,4.391,4.391,2
20110701|2010-12-29 11:00,29,4.389,4.39,4.388,4.39,9
20110701|2010-12-29 11:30,29,4.414,4.417,4.414,4.417,2
20110701|2010-12-29 12:00,29,4.404,4.404,4.404,4.404,1
20110701|2010-12-29 12:30,29,4.408,4.417,4.408,4.417,7
20110701|2010-12-29 13:00,29,4.417,4.426,4.416,4.426,28
20110701|2010-12-29 14:30,29,4.431,4.432,4.431,4.432,8
20110701|2010-12-29 15:30,29,4.441,4.446,4.441,4.446,22
20110701|2010-12-29 20:30,30,4.45,4.45,4.45,4.45,1
20110701|2010-12-29 22:30,30,4.46,4.46,4.46,4.46,2
20110701|2010-12-30 02:30,30,4.46,4.46,4.46,4.46,1
20110701|2010-12-30 07:00,30,4.49,4.49,4.49,4.49,1
20110701|2010-12-30 07:30,30,4.485,4.485,4.469,4.48,10
20110701|2010-12-30 08:00,30,4.468,4.491,4.46,4.477,39
20110701|2010-12-30 08:30,30,4.471,4.471,4.452,4.47,38
20110701|2010-12-30 09:00,30,4.464,4.469,4.455,4.469,25
20110701|2010-12-30 09:30,30,4.454,4.467,4.432,4.442,39
20110701|2010-12-30 10:00,30,4.442,4.443,4.398,4.398,90
20110701|2010-12-30 10:30,30,4.388,4.398,4.38,4.398,18
20110701|2010-12-30 11:00,30,4.416,4.416,4.405,4.405,4
20110701|2010-12-30 11:30,30,4.402,4.402,4.402,4.402,2
20110701|2010-12-30 12:00,30,4.405,4.405,4.405,4.405,2
20110701|2010-12-30 12:30,30,4.397,4.422,4.397,4.422,3
20110701|2010-12-30 13:00,30,4.422,4.476,4.422,4.475,24
20110701|2010-12-30 14:30,30,4.448,4.448,4.448,4.448,8
20110701|2010-12-30 15:00,30,4.451,4.451,4.451,4.451,1
20110701|2010-12-31 08:00,31,4.488,4.488,4.484,4.484,9
20110701|2010-12-31 08:30,31,4.479,4.492,4.479,4.49,31
20110701|2010-12-31 09:00,31,4.494,4.494,4.494,4.494,1
20110701|2010-12-31 09:30,31,4.499,4.524,4.499,4.524,36
20110701|2010-12-31 10:00,31,4.545,4.545,4.541,4.541,2
20110701|2010-12-31 10:30,31,4.557,4.56,4.526,4.542,40
20110701|2010-12-31 11:30,31,4.52,4.52,4.514,4.514,4
20110701|2010-12-31 12:00,31,4.523,4.523,4.521,4.521,4
20110701|2010-12-31 12:30,31,4.54,4.54,4.54,4.54,3
20110701|2010-12-31 13:00,31,4.55,4.555,4.529,4.54,49
20110701|2011-01-02 19:00,3,4.638,4.638,4.638,4.638,1
20110701|2011-01-02 20:30,3,4.64,4.64,4.64,4.64,1
20110701|2011-01-03 01:00,3,4.661,4.661,4.661,4.661,1
20110701|2011-01-03 01:30,3,4.659,4.659,4.648,4.648,2
20110701|2011-01-03 06:00,3,4.642,4.642,4.642,4.642,1
20110701|2011-01-03 07:00,3,4.664,4.667,4.651,4.651,23
20110701|2011-01-03 07:30,3,4.65,4.655,4.65,4.655,61
20110701|2011-01-03 08:00,3,4.663,4.675,4.652,4.652,36
20110701|2011-01-03 08:30,3,4.657,4.659,4.643,4.644,50
20110701|2011-01-03 09:00,3,4.625,4.644,4.625,4.643,27
20110701|2011-01-03 09:30,3,4.65,4.655,4.647,4.653,151
20110701|2011-01-03 10:00,3,4.656,4.656,4.64,4.645,47
20110701|2011-01-03 10:30,3,4.657,4.663,4.645,4.663,76
20110701|2011-01-03 11:00,3,4.675,4.675,4.656,4.672,155
20110701|2011-01-03 11:30,3,4.672,4.673,4.669,4.673,25
20110701|2011-01-03 12:00,3,4.666,4.678,4.666,4.678,33
20110701|2011-01-03 12:30,3,4.681,4.71,4.672,4.704,184
20110701|2011-01-03 13:00,3,4.704,4.704,4.683,4.7,42
20110701|2011-01-03 13:30,3,4.684,4.684,4.684,4.684,1
20110701|2011-01-03 14:00,3,4.689,4.689,4.689,4.689,1
20110701|2011-01-04 05:00,4,4.725,4.725,4.721,4.721,46
20110701|2011-01-04 06:00,4,4.725,4.725,4.725,4.725,14
20110701|2011-01-04 07:00,4,4.745,4.745,4.72,4.72,38
20110701|2011-01-04 07:30,4,4.702,4.709,4.673,4.709,43
20110701|2011-01-04 08:00,4,4.705,4.716,4.7,4.715,106
20110701|2011-01-04 08:30,4,4.69,4.69,4.653,4.669,115
20110701|2011-01-04 09:00,4,4.669,4.669,4.637,4.637,74
20110701|2011-01-04 09:30,4,4.631,4.638,4.618,4.636,48
20110701|2011-01-04 10:00,4,4.643,4.67,4.642,4.668,32
20110701|2011-01-04 10:30,4,4.677,4.677,4.649,4.664,24
20110701|2011-01-04 11:00,4,4.659,4.675,4.659,4.665,50
20110701|2011-01-04 11:30,4,4.665,4.665,4.647,4.66,67
20110701|2011-01-04 12:00,4,4.66,4.665,4.66,4.665,34
20110701|2011-01-04 12:30,4,4.674,4.686,4.674,4.68,72
20110701|2011-01-04 13:00,4,4.69,4.711,4.69,4.709,59
20110701|2011-01-04 13:30,4,4.696,4.696,4.693,4.693,16
20110701|2011-01-04 14:00,4,4.683,4.683,4.659,4.661,11
20110701|2011-01-04 14:30,4,4.65,4.652,4.65,4.65,10
20110701|2011-01-04 15:00,4,4.655,4.655,4.655,4.655,2
20110701|2011-01-04 15:30,4,4.65,4.653,4.65,4.653,5
20110701|2011-01-04 16:00,4,4.655,4.655,4.655,4.655,2
20110701|2011-01-05 00:30,5,4.653,4.653,4.653,4.653,1
20110701|2011-01-05 02:00,5,4.657,4.657,4.657,4.657,1
20110701|2011-01-05 07:00,5,4.619,4.619,4.619,4.619,6
20110701|2011-01-05 07:30,5,4.616,4.625,4.591,4.591,4
20110701|2011-01-05 08:00,5,4.608,4.626,4.608,4.617,101
20110701|2011-01-05 08:30,5,4.611,4.626,4.611,4.626,23
20110701|2011-01-05 09:00,5,4.632,4.64,4.626,4.629,31
20110701|2011-01-05 09:30,5,4.63,4.63,4.627,4.627,12
20110701|2011-01-05 10:00,5,4.628,4.629,4.561,4.561,100
20110701|2011-01-05 10:30,5,4.562,4.562,4.534,4.547,64
20110701|2011-01-05 11:00,5,4.531,4.562,4.527,4.555,70
20110701|2011-01-05 11:30,5,4.549,4.549,4.529,4.529,28
20110701|2011-01-05 12:30,5,4.564,4.572,4.564,4.57,53
20110701|2011-01-05 13:00,5,4.535,4.552,4.535,4.538,13
20110701|2011-01-05 13:30,5,4.527,4.527,4.527,4.527,1
20110701|2011-01-05 14:00,5,4.524,4.526,4.524,4.526,3
20110701|2011-01-05 20:00,6,4.575,4.583,4.575,4.583,12
20110701|2011-01-06 01:30,6,4.601,4.601,4.601,4.601,1
20110701|2011-01-06 05:30,6,4.6,4.6,4.599,4.599,2
20110701|2011-01-06 06:30,6,4.59,4.59,4.59,4.59,5
20110701|2011-01-06 07:00,6,4.575,4.59,4.575,4.59,11
20110701|2011-01-06 07:30,6,4.594,4.594,4.571,4.571,44
20110701|2011-01-06 08:00,6,4.575,4.604,4.572,4.59,155
20110701|2011-01-06 08:30,6,4.565,4.565,4.549,4.553,23
20110701|2011-01-06 09:00,6,4.558,4.561,4.526,4.526,22
20110701|2011-01-06 09:30,6,4.601,4.631,4.589,4.608,488
20110701|2011-01-06 10:00,6,4.619,4.64,4.619,4.624,27
20110701|2011-01-06 10:30,6,4.645,4.646,4.592,4.617,92
20110701|2011-01-06 11:00,6,4.59,4.59,4.53,4.539,41
20110701|2011-01-06 11:30,6,4.542,4.543,4.535,4.537,16
20110701|2011-01-06 12:00,6,4.49,4.491,4.478,4.487,43
20110701|2011-01-06 12:30,6,4.483,4.495,4.462,4.495,34
20110701|2011-01-06 13:00,6,4.514,4.514,4.51,4.51,13
20110701|2011-01-06 13:30,6,4.515,4.515,4.513,4.513,9
20110701|2011-01-06 14:30,6,4.497,4.497,4.48,4.48,17
20110701|2011-01-06 15:00,6,4.48,4.48,4.48,4.48,1
20110701|2011-01-06 16:00,6,4.489,4.489,4.489,4.489,4
20110701|2011-01-06 18:30,7,4.466,4.466,4.466,4.466,1
20110701|2011-01-07 02:00,7,4.48,4.499,4.48,4.499,2
20110701|2011-01-07 04:30,7,4.504,4.504,4.504,4.504,1
20110701|2011-01-07 06:30,7,4.485,4.485,4.47,4.47,14
20110701|2011-01-07 07:00,7,4.485,4.485,4.477,4.477,16
20110701|2011-01-07 08:00,7,4.521,4.532,4.508,4.508,26
20110701|2011-01-07 08:30,7,4.501,4.506,4.479,4.505,22
20110701|2011-01-07 09:00,7,4.475,4.475,4.458,4.462,13
20110701|2011-01-07 09:30,7,4.483,4.483,4.475,4.479,8
20110701|2011-01-07 10:00,7,4.472,4.476,4.458,4.472,19
20110701|2011-01-07 10:30,7,4.441,4.467,4.438,4.456,47
20110701|2011-01-07 11:00,7,4.456,4.458,4.446,4.458,14
20110701|2011-01-07 11:30,7,4.441,4.471,4.426,4.467,52
20110701|2011-01-07 12:00,7,4.485,4.499,4.485,4.489,21
20110701|2011-01-07 12:30,7,4.477,4.493,4.477,4.493,8
20110701|2011-01-07 13:00,7,4.5,4.542,4.5,4.54,438
20110701|2011-01-07 13:30,7,4.535,4.535,4.532,4.533,18
20110701|2011-01-07 14:30,7,4.535,4.535,4.535,4.535,1
20110701|2011-01-09 17:00,10,4.52,4.52,4.52,4.52,7
20110701|2011-01-10 02:00,10,4.542,4.542,4.542,4.542,1
20110701|2011-01-10 03:30,10,4.565,4.565,4.565,4.565,3
20110701|2011-01-10 04:00,10,4.555,4.555,4.555,4.555,3
20110701|2011-01-10 04:30,10,4.54,4.54,4.54,4.54,2
20110701|2011-01-10 05:00,10,4.525,4.525,4.525,4.525,2
20110701|2011-01-10 07:00,10,4.521,4.528,4.52,4.528,9
20110701|2011-01-10 07:30,10,4.503,4.51,4.5,4.503,7
20110701|2011-01-10 08:00,10,4.485,4.498,4.48,4.493,87
20110701|2011-01-10 08:30,10,4.494,4.503,4.494,4.495,5
20110701|2011-01-10 09:00,10,4.483,4.489,4.48,4.489,19
20110701|2011-01-10 09:30,10,4.496,4.496,4.488,4.488,3
20110701|2011-01-10 10:00,10,4.501,4.501,4.477,4.489,7
20110701|2011-01-10 10:30,10,4.475,4.475,4.463,4.47,36
20110701|2011-01-10 11:00,10,4.471,4.471,4.464,4.466,14
20110701|2011-01-10 11:30,10,4.497,4.497,4.497,4.497,14
20110701|2011-01-10 12:00,10,4.505,4.505,4.491,4.491,25
20110701|2011-01-10 12:30,10,4.51,4.51,4.51,4.51,1
20110701|2011-01-10 13:00,10,4.517,4.543,4.509,4.543,369
20110701|2011-01-10 13:30,10,4.544,4.544,4.535,4.538,357
20110701|2011-01-10 14:00,10,4.533,4.533,4.517,4.517,24
20110701|2011-01-10 14:30,10,4.516,4.52,4.515,4.52,9
20110701|2011-01-11 02:30,11,4.534,4.535,4.534,4.535,25
20110701|2011-01-11 06:00,11,4.547,4.55,4.547,4.55,30
20110701|2011-01-11 06:30,11,4.526,4.526,4.526,4.526,1
20110701|2011-01-11 07:00,11,4.505,4.505,4.505,4.505,2
20110701|2011-01-11 07:30,11,4.507,4.515,4.507,4.513,23
20110701|2011-01-11 08:00,11,4.525,4.525,4.492,4.499,36
20110701|2011-01-11 08:30,11,4.491,4.5,4.491,4.5,2
20110701|2011-01-11 09:00,11,4.511,4.511,4.497,4.497,9
20110701|2011-01-11 09:30,11,4.515,4.515,4.509,4.514,19
20110701|2011-01-11 10:00,11,4.511,4.533,4.511,4.52,57
20110701|2011-01-11 10:30,11,4.52,4.558,4.52,4.543,139
20110701|2011-01-11 11:00,11,4.545,4.569,4.545,4.556,65
20110701|2011-01-11 11:30,11,4.577,4.597,4.574,4.578,56
20110701|2011-01-11 12:00,11,4.593,4.594,4.579,4.59,85
20110701|2011-01-11 12:30,11,4.596,4.605,4.575,4.605,37
20110701|2011-01-11 13:00,11,4.605,4.627,4.602,4.623,538
20110701|2011-01-11 13:30,11,4.625,4.626,4.622,4.623,125
20110701|2011-01-11 15:00,11,4.634,4.635,4.634,4.635,8
20110701|2011-01-11 15:30,11,4.645,4.645,4.645,4.645,9
20110701|2011-01-11 18:30,12,4.644,4.644,4.644,4.644,1
20110701|2011-01-11 19:30,12,4.645,4.645,4.645,4.645,40
20110701|2011-01-11 20:00,12,4.645,4.645,4.645,4.645,1
20110701|2011-01-11 23:00,12,4.615,4.615,4.615,4.615,1
20110701|2011-01-12 03:00,12,4.651,4.651,4.651,4.651,2
20110701|2011-01-12 04:30,12,4.67,4.67,4.67,4.67,4
20110701|2011-01-12 05:00,12,4.67,4.67,4.665,4.665,10
20110701|2011-01-12 06:00,12,4.67,4.67,4.67,4.67,37
20110701|2011-01-12 07:00,12,4.636,4.649,4.636,4.649,2
20110701|2011-01-12 07:30,12,4.655,4.655,4.641,4.655,19
20110701|2011-01-12 08:00,12,4.657,4.657,4.639,4.639,6
20110701|2011-01-12 08:30,12,4.62,4.628,4.606,4.627,35
20110701|2011-01-12 09:00,12,4.63,4.634,4.63,4.631,14
20110701|2011-01-12 09:30,12,4.632,4.632,4.619,4.619,12
20110701|2011-01-12 10:00,12,4.611,4.631,4.603,4.629,90
20110701|2011-01-12 10:30,12,4.636,4.67,4.616,4.616,128
20110701|2011-01-12 11:00,12,4.617,4.621,4.592,4.608,132
20110701|2011-01-12 11:30,12,4.606,4.614,4.596,4.614,50
20110701|2011-01-12 12:00,12,4.627,4.628,4.606,4.606,20
20110701|2011-01-12 12:30,12,4.623,4.634,4.599,4.6,72
20110701|2011-01-12 13:00,12,4.603,4.679,4.602,4.676,599
20110701|2011-01-12 13:30,12,4.674,4.674,4.658,4.659,104
20110701|2011-01-12 14:00,12,4.653,4.653,4.637,4.638,52
20110701|2011-01-12 14:30,12,4.647,4.648,4.645,4.646,8
20110701|2011-01-12 16:00,12,4.652,4.652,4.652,4.652,1
20110701|2011-01-13 06:00,13,4.63,4.63,4.63,4.63,6
20110701|2011-01-13 06:30,13,4.63,4.63,4.629,4.629,10
20110701|2011-01-13 07:00,13,4.63,4.644,4.63,4.631,48
20110701|2011-01-13 07:30,13,4.615,4.623,4.615,4.623,14
20110701|2011-01-13 08:00,13,4.637,4.643,4.637,4.638,109
20110701|2011-01-13 08:30,13,4.639,4.641,4.635,4.635,121
20110701|2011-01-13 09:00,13,4.642,4.642,4.626,4.634,41
20110701|2011-01-13 09:30,13,4.6,4.6,4.552,4.571,364
20110701|2011-01-13 10:00,13,4.591,4.608,4.59,4.593,37
20110701|2011-01-13 10:30,13,4.587,4.59,4.564,4.579,46
20110701|2011-01-13 11:00,13,4.584,4.587,4.57,4.57,53
20110701|2011-01-13 11:30,13,4.564,4.581,4.563,4.581,11
20110701|2011-01-13 12:00,13,4.583,4.587,4.58,4.587,30
20110701|2011-01-13 12:30,13,4.574,4.591,4.571,4.58,73
20110701|2011-01-13 13:00,13,4.6,4.608,4.561,4.57,711
20110701|2011-01-13 13:30,13,4.578,4.578,4.558,4.567,153
20110701|2011-01-13 14:00,13,4.566,4.568,4.566,4.568,8
20110701|2011-01-13 14:30,13,4.569,4.569,4.569,4.569,1
20110701|2011-01-13 15:00,13,4.567,4.567,4.567,4.567,1
20110701|2011-01-13 15:30,13,4.556,4.556,4.555,4.555,6
20110701|2011-01-13 21:30,14,4.591,4.591,4.591,4.591,1
20110701|2011-01-14 06:00,14,4.6,4.6,4.6,4.6,3
20110701|2011-01-14 06:30,14,4.6,4.6,4.6,4.6,2
20110701|2011-01-14 07:00,14,4.58,4.589,4.574,4.574,11
20110701|2011-01-14 07:30,14,4.573,4.606,4.573,4.602,48
20110701|2011-01-14 08:00,14,4.614,4.616,4.613,4.613,28
20110701|2011-01-14 08:30,14,4.608,4.614,4.594,4.596,100
20110701|2011-01-14 09:00,14,4.596,4.596,4.589,4.589,26
20110701|2011-01-14 09:30,14,4.585,4.586,4.574,4.574,18
20110701|2011-01-14 10:00,14,4.566,4.566,4.55,4.559,32
20110701|2011-01-14 10:30,14,4.555,4.567,4.544,4.567,45
20110701|2011-01-14 11:00,14,4.583,4.62,4.583,4.618,22
20110701|2011-01-14 11:30,14,4.614,4.625,4.609,4.618,68
20110701|2011-01-14 12:00,14,4.615,4.634,4.615,4.632,61
20110701|2011-01-14 12:30,14,4.632,4.634,4.63,4.632,47
20110701|2011-01-14 13:00,14,4.63,4.643,4.63,4.642,107
20110701|2011-01-14 13:30,14,4.638,4.643,4.636,4.643,71
20110701|2011-01-14 14:00,14,4.649,4.649,4.636,4.636,24
20110701|2011-01-14 14:30,14,4.64,4.65,4.632,4.65,20
20110701|2011-01-16 17:00,18,4.67,4.674,4.67,4.674,53
20110701|2011-01-16 18:30,18,4.67,4.67,4.67,4.67,2
20110701|2011-01-16 19:00,18,4.665,4.665,4.665,4.665,3
20110701|2011-01-16 22:30,18,4.638,4.638,4.638,4.638,1
20110701|2011-01-16 23:00,18,4.646,4.646,4.646,4.646,1
20110701|2011-01-17 03:00,18,4.622,4.622,4.622,4.622,1
20110701|2011-01-17 08:00,18,4.664,4.664,4.664,4.664,5
20110701|2011-01-17 08:30,18,4.664,4.666,4.663,4.663,14
20110701|2011-01-17 09:00,18,4.663,4.665,4.663,4.665,6
20110701|2011-01-17 09:30,18,4.665,4.667,4.661,4.661,60
20110701|2011-01-17 10:00,18,4.662,4.662,4.661,4.661,40
20110701|2011-01-17 10:30,18,4.661,4.662,4.661,4.662,15
20110701|2011-01-17 17:00,18,4.66,4.66,4.66,4.66,1
20110701|2011-01-17 20:00,18,4.67,4.67,4.67,4.67,2
20110701|2011-01-17 20:30,18,4.67,4.67,4.67,4.67,1
20110701|2011-01-17 21:00,18,4.67,4.67,4.67,4.67,38
20110701|2011-01-17 22:30,18,4.67,4.67,4.67,4.67,1
20110701|2011-01-18 01:30,18,4.67,4.67,4.67,4.67,7
20110701|2011-01-18 02:00,18,4.672,4.672,4.672,4.672,1
20110701|2011-01-18 07:30,18,4.655,4.67,4.644,4.644,12
20110701|2011-01-18 08:00,18,4.664,4.665,4.605,4.607,58
20110701|2011-01-18 08:30,18,4.603,4.613,4.603,4.607,19
20110701|2011-01-18 09:00,18,4.616,4.618,4.611,4.611,3
20110701|2011-01-18 09:30,18,4.621,4.621,4.621,4.621,2
20110701|2011-01-18 10:00,18,4.605,4.605,4.59,4.601,20
20110701|2011-01-18 10:30,18,4.606,4.606,4.59,4.59,10
20110701|2011-01-18 11:00,18,4.596,4.596,4.565,4.565,12
20110701|2011-01-18 11:30,18,4.566,4.602,4.566,4.599,63
20110701|2011-01-18 12:00,18,4.6,4.6,4.583,4.583,5
20110701|2011-01-18 12:30,18,4.58,4.58,4.568,4.57,13
20110701|2011-01-18 13:00,18,4.581,4.611,4.581,4.601,65
20110701|2011-01-18 13:30,18,4.603,4.603,4.59,4.59,39
20110701|2011-01-18 14:00,18,4.595,4.599,4.595,4.599,21
20110701|2011-01-18 14:30,18,4.584,4.584,4.583,4.584,38
20110701|2011-01-18 15:00,18,4.588,4.59,4.588,4.59,2
20110701|2011-01-18 15:30,18,4.588,4.589,4.583,4.583,9
20110701|2011-01-18 16:00,18,4.587,4.587,4.587,4.587,1
20110701|2011-01-19 00:30,19,4.629,4.629,4.629,4.629,1
20110701|2011-01-19 04:30,19,4.633,4.633,4.633,4.633,1
20110701|2011-01-19 07:00,19,4.64,4.64,4.64,4.64,2
20110701|2011-01-19 07:30,19,4.665,4.665,4.665,4.665,1
20110701|2011-01-19 08:00,19,4.662,4.678,4.648,4.648,98
20110701|2011-01-19 08:30,19,4.641,4.653,4.634,4.637,17
20110701|2011-01-19 09:00,19,4.637,4.646,4.637,4.646,19
20110701|2011-01-19 09:30,19,4.635,4.65,4.635,4.641,72
20110701|2011-01-19 10:00,19,4.645,4.663,4.645,4.663,120
20110701|2011-01-19 10:30,19,4.662,4.673,4.647,4.647,43
20110701|2011-01-19 11:00,19,4.651,4.651,4.65,4.65,8
20110701|2011-01-19 11:30,19,4.646,4.668,4.646,4.668,35
20110701|2011-01-19 12:00,19,4.665,4.665,4.658,4.661,42
20110701|2011-01-19 12:30,19,4.66,4.679,4.654,4.658,109
20110701|2011-01-19 13:00,19,4.667,4.705,4.662,4.703,301
20110701|2011-01-19 13:30,19,4.7,4.701,4.686,4.689,87
20110701|2011-01-19 14:00,19,4.695,4.697,4.692,4.697,52
20110701|2011-01-19 14:30,19,4.7,4.7,4.7,4.7,8
20110701|2011-01-19 15:00,19,4.71,4.714,4.709,4.714,13
20110701|2011-01-20 05:30,20,4.69,4.69,4.69,4.69,1
20110701|2011-01-20 06:30,20,4.695,4.695,4.695,4.695,3
20110701|2011-01-20 07:00,20,4.711,4.713,4.711,4.713,9
20110701|2011-01-20 07:30,20,4.696,4.696,4.678,4.679,12
20110701|2011-01-20 08:00,20,4.671,4.708,4.666,4.703,179
20110701|2011-01-20 08:30,20,4.7,4.709,4.7,4.702,94
20110701|2011-01-20 09:00,20,4.702,4.725,4.701,4.703,93
20110701|2011-01-20 09:30,20,4.73,4.78,4.73,4.739,290
20110701|2011-01-20 10:00,20,4.737,4.738,4.708,4.734,83
20110701|2011-01-20 10:30,20,4.729,4.748,4.718,4.718,81
20110701|2011-01-20 11:00,20,4.729,4.749,4.729,4.749,86
20110701|2011-01-20 11:30,20,4.758,4.762,4.758,4.762,50
20110701|2011-01-20 12:00,20,4.76,4.76,4.759,4.759,8
20110701|2011-01-20 12:30,20,4.763,4.78,4.753,4.78,97
20110701|2011-01-20 13:00,20,4.775,4.793,4.775,4.787,108
20110701|2011-01-20 13:30,20,4.785,4.788,4.785,4.788,11
20110701|2011-01-20 14:00,20,4.79,4.806,4.79,4.806,92
20110701|2011-01-20 14:30,20,4.797,4.797,4.797,4.797,1
20110701|2011-01-20 15:00,20,4.799,4.799,4.799,4.799,1
20110701|2011-01-20 19:30,21,4.787,4.787,4.787,4.787,1
20110701|2011-01-21 06:30,21,4.835,4.841,4.834,4.834,7
20110701|2011-01-21 07:00,21,4.826,4.826,4.826,4.826,1
20110701|2011-01-21 07:30,21,4.815,4.816,4.815,4.816,3
20110701|2011-01-21 08:00,21,4.809,4.845,4.809,4.837,208
20110701|2011-01-21 08:30,21,4.836,4.853,4.824,4.824,132
20110701|2011-01-21 09:00,21,4.816,4.816,4.792,4.792,86
20110701|2011-01-21 09:30,21,4.793,4.802,4.777,4.78,85
20110701|2011-01-21 10:00,21,4.776,4.798,4.751,4.797,74
20110701|2011-01-21 10:30,21,4.816,4.837,4.815,4.816,85
20110701|2011-01-21 11:00,21,4.825,4.826,4.798,4.811,10
20110701|2011-01-21 11:30,21,4.807,4.827,4.799,4.827,58
20110701|2011-01-21 12:00,21,4.822,4.828,4.801,4.801,18
20110701|2011-01-21 12:30,21,4.805,4.82,4.795,4.816,167
20110701|2011-01-21 13:00,21,4.813,4.845,4.813,4.832,144
20110701|2011-01-21 13:30,21,4.836,4.836,4.825,4.826,58
20110701|2011-01-21 14:00,21,4.81,4.811,4.799,4.799,28
20110701|2011-01-21 14:30,21,4.799,4.807,4.798,4.807,22
20110701|2011-01-21 15:00,21,4.806,4.811,4.806,4.81,5
20110701|2011-01-23 17:00,24,4.93,4.93,4.93,4.93,2
20110701|2011-01-23 17:30,24,4.881,4.881,4.881,4.881,1
20110701|2011-01-23 20:30,24,4.887,4.887,4.887,4.887,1
20110701|2011-01-24 02:00,24,4.866,4.866,4.865,4.865,6
20110701|2011-01-24 05:00,24,4.87,4.87,4.87,4.87,2
20110701|2011-01-24 07:00,24,4.857,4.866,4.857,4.866,31
20110701|2011-01-24 07:30,24,4.849,4.854,4.84,4.847,89
20110701|2011-01-24 08:00,24,4.847,4.853,4.811,4.826,138
20110701|2011-01-24 08:30,24,4.828,4.828,4.784,4.821,86
20110701|2011-01-24 09:00,24,4.819,4.822,4.799,4.811,13
20110701|2011-01-24 09:30,24,4.807,4.816,4.773,4.773,46
20110701|2011-01-24 10:00,24,4.772,4.79,4.77,4.79,8
20110701|2011-01-24 10:30,24,4.771,4.79,4.77,4.786,29
20110701|2011-01-24 11:00,24,4.77,4.778,4.749,4.753,179
20110701|2011-01-24 11:30,24,4.753,4.757,4.733,4.737,114
20110701|2011-01-24 12:00,24,4.737,4.752,4.737,4.74,14
20110701|2011-01-24 12:30,24,4.739,4.766,4.739,4.764,26
20110701|2011-01-24 13:00,24,4.744,4.744,4.713,4.713,269
20110701|2011-01-24 13:30,24,4.714,4.715,4.7,4.7,34
20110701|2011-01-24 14:00,24,4.714,4.714,4.714,4.714,1
20110701|2011-01-24 15:30,24,4.711,4.711,4.711,4.711,1
20110701|2011-01-24 19:30,25,4.743,4.745,4.743,4.745,8
20110701|2011-01-24 20:00,25,4.75,4.754,4.75,4.754,2
20110701|2011-01-24 21:00,25,4.75,4.75,4.75,4.75,1
20110701|2011-01-24 21:30,25,4.75,4.75,4.75,4.75,4
20110701|2011-01-25 04:30,25,4.685,4.685,4.685,4.685,1
20110701|2011-01-25 06:00,25,4.695,4.695,4.695,4.695,1
20110701|2011-01-25 06:30,25,4.681,4.681,4.681,4.681,1
20110701|2011-01-25 07:00,25,4.683,4.683,4.65,4.651,11
20110701|2011-01-25 07:30,25,4.654,4.657,4.64,4.645,34
20110701|2011-01-25 08:00,25,4.64,4.64,4.606,4.622,148
20110701|2011-01-25 08:30,25,4.625,4.644,4.623,4.644,30
20110701|2011-01-25 09:00,25,4.647,4.651,4.634,4.634,47
20110701|2011-01-25 09:30,25,4.629,4.629,4.628,4.629,18
20110701|2011-01-25 10:00,25,4.646,4.651,4.611,4.611,51
20110701|2011-01-25 10:30,25,4.602,4.61,4.59,4.594,132
20110701|2011-01-25 11:00,25,4.598,4.604,4.591,4.604,19
20110701|2011-01-25 11:30,25,4.586,4.59,4.572,4.573,28
20110701|2011-01-25 12:00,25,4.59,4.59,4.58,4.58,60
20110701|2011-01-25 12:30,25,4.605,4.628,4.601,4.628,9
20110701|2011-01-25 13:00,25,4.617,4.632,4.606,4.63,92
20110701|2011-01-25 13:30,25,4.631,4.632,4.631,4.632,2
20110701|2011-01-25 14:00,25,4.632,4.632,4.632,4.632,1
20110701|2011-01-25 14:30,25,4.638,4.638,4.63,4.63,2
20110701|2011-01-25 15:00,25,4.619,4.619,4.619,4.619,1
20110701|2011-01-25 18:00,26,4.631,4.631,4.631,4.631,1
20110701|2011-01-25 21:00,26,4.631,4.631,4.631,4.631,1
20110701|2011-01-26 04:00,26,4.66,4.66,4.66,4.66,1
20110701|2011-01-26 04:30,26,4.66,4.66,4.653,4.653,10
20110701|2011-01-26 05:00,26,4.656,4.656,4.656,4.656,1
20110701|2011-01-26 06:00,26,4.611,4.611,4.611,4.611,1
20110701|2011-01-26 07:00,26,4.587,4.587,4.571,4.582,13
20110701|2011-01-26 07:30,26,4.579,4.582,4.548,4.565,89
20110701|2011-01-26 08:00,26,4.571,4.578,4.552,4.553,58
20110701|2011-01-26 08:30,26,4.558,4.567,4.537,4.561,81
20110701|2011-01-26 09:00,26,4.56,4.573,4.56,4.571,15
20110701|2011-01-26 09:30,26,4.57,4.58,4.57,4.576,20
20110701|2011-01-26 10:00,26,4.57,4.575,4.57,4.57,19
20110701|2011-01-26 10:30,26,4.588,4.596,4.586,4.586,23
20110701|2011-01-26 11:00,26,4.593,4.611,4.591,4.611,41
20110701|2011-01-26 11:30,26,4.61,4.61,4.605,4.605,61
20110701|2011-01-26 12:00,26,4.619,4.622,4.605,4.606,17
20110701|2011-01-26 12:30,26,4.609,4.621,4.609,4.62,30
20110701|2011-01-26 13:00,26,4.619,4.638,4.619,4.635,40
20110701|2011-01-26 13:30,26,4.636,4.641,4.636,4.641,39
20110701|2011-01-26 14:00,26,4.64,4.64,4.63,4.63,4
20110701|2011-01-26 14:30,26,4.628,4.628,4.628,4.628,8
20110701|2011-01-26 15:00,26,4.626,4.626,4.626,4.626,1
20110701|2011-01-26 15:30,26,4.619,4.619,4.619,4.619,1
20110701|2011-01-27 04:00,27,4.61,4.61,4.61,4.61,1
20110701|2011-01-27 04:30,27,4.6,4.6,4.6,4.6,1
20110701|2011-01-27 06:30,27,4.586,4.595,4.586,4.595,2
20110701|2011-01-27 07:00,27,4.608,4.608,4.608,4.608,4
20110701|2011-01-27 07:30,27,4.58,4.58,4.58,4.58,1
20110701|2011-01-27 08:00,27,4.581,4.581,4.55,4.555,54
20110701|2011-01-27 08:30,27,4.552,4.564,4.552,4.564,2
20110701|2011-01-27 09:00,27,4.553,4.554,4.51,4.521,49
20110701|2011-01-27 09:30,27,4.515,4.535,4.513,4.527,113
20110701|2011-01-27 10:00,27,4.508,4.524,4.502,4.511,31
20110701|2011-01-27 10:30,27,4.514,4.514,4.495,4.495,59
20110701|2011-01-27 11:00,27,4.513,4.532,4.513,4.527,20
20110701|2011-01-27 11:30,27,4.533,4.533,4.523,4.525,11
20110701|2011-01-27 12:00,27,4.52,4.524,4.505,4.505,44
20110701|2011-01-27 12:30,27,4.508,4.508,4.47,4.485,28
20110701|2011-01-27 13:00,27,4.498,4.499,4.475,4.48,225
20110701|2011-01-27 13:30,27,4.483,4.488,4.482,4.486,70
20110701|2011-01-27 15:30,27,4.488,4.488,4.487,4.487,2
20110701|2011-01-28 00:00,28,4.476,4.48,4.476,4.48,4
20110701|2011-01-28 00:30,28,4.478,4.478,4.474,4.478,13
20110701|2011-01-28 01:30,28,4.476,4.476,4.476,4.476,2
20110701|2011-01-28 03:30,28,4.473,4.482,4.473,4.482,33
20110701|2011-01-28 05:30,28,4.461,4.461,4.45,4.45,72
20110701|2011-01-28 06:00,28,4.45,4.45,4.45,4.45,7
20110701|2011-01-28 07:00,28,4.45,4.45,4.447,4.447,6
20110701|2011-01-28 07:30,28,4.445,4.469,4.445,4.469,13
20110701|2011-01-28 08:00,28,4.463,4.497,4.463,4.496,58
20110701|2011-01-28 08:30,28,4.486,4.494,4.475,4.494,37
20110701|2011-01-28 09:00,28,4.51,4.51,4.472,4.477,67
20110701|2011-01-28 09:30,28,4.467,4.471,4.453,4.47,38
20110701|2011-01-28 10:00,28,4.477,4.477,4.468,4.468,22
20110701|2011-01-28 10:30,28,4.471,4.471,4.468,4.47,11
20110701|2011-01-28 11:00,28,4.477,4.491,4.442,4.442,106
20110701|2011-01-28 11:30,28,4.449,4.449,4.441,4.445,23
20110701|2011-01-28 12:00,28,4.462,4.47,4.46,4.46,13
20110701|2011-01-28 12:30,28,4.479,4.496,4.479,4.495,81
20110701|2011-01-28 13:00,28,4.484,4.488,4.474,4.474,93
20110701|2011-01-28 13:30,28,4.485,4.485,4.475,4.48,13
20110701|2011-01-28 14:30,28,4.487,4.487,4.487,4.487,1
20110701|2011-01-28 15:30,28,4.48,4.48,4.479,4.479,2
20110701|2011-01-30 21:00,31,4.5,4.5,4.5,4.5,1
20110701|2011-01-30 21:30,31,4.495,4.495,4.495,4.495,1
20110701|2011-01-30 22:00,31,4.482,4.482,4.482,4.482,1
20110701|2011-01-30 23:30,31,4.503,4.503,4.503,4.503,1
20110701|2011-01-31 01:00,31,4.477,4.477,4.471,4.471,20
20110701|2011-01-31 02:30,31,4.475,4.475,4.474,4.474,2
20110701|2011-01-31 05:00,31,4.47,4.47,4.47,4.47,2
20110701|2011-01-31 06:00,31,4.523,4.523,4.523,4.523,2
20110701|2011-01-31 06:30,31,4.523,4.523,4.523,4.523,2
20110701|2011-01-31 07:00,31,4.539,4.541,4.539,4.541,3
20110701|2011-01-31 07:30,31,4.542,4.544,4.526,4.542,44
20110701|2011-01-31 08:00,31,4.534,4.59,4.534,4.579,126
20110701|2011-01-31 08:30,31,4.575,4.575,4.565,4.566,5
20110701|2011-01-31 09:00,31,4.578,4.578,4.569,4.572,5
20110701|2011-01-31 09:30,31,4.569,4.569,4.55,4.565,35
20110701|2011-01-31 10:00,31,4.564,4.564,4.52,4.52,38
20110701|2011-01-31 10:30,31,4.513,4.525,4.512,4.52,38
20110701|2011-01-31 11:00,31,4.507,4.507,4.484,4.488,72
20110701|2011-01-31 11:30,31,4.485,4.485,4.445,4.479,154
20110701|2011-01-31 12:30,31,4.474,4.524,4.473,4.516,18
20110701|2011-01-31 13:00,31,4.513,4.563,4.504,4.562,143
20110701|2011-01-31 13:30,31,4.545,4.546,4.545,4.546,15
20110701|2011-01-31 14:00,31,4.546,4.566,4.542,4.566,99
20110701|2011-01-31 14:30,31,4.566,4.566,4.566,4.566,1
20110701|2011-01-31 15:00,31,4.565,4.565,4.565,4.565,1
20110701|2011-01-31 15:30,31,4.559,4.559,4.559,4.559,4
20110701|2011-01-31 19:30,1,4.548,4.548,4.548,4.548,1
20110701|2011-01-31 23:00,1,4.535,4.535,4.535,4.535,3
20110701|2011-01-31 23:30,1,4.535,4.535,4.535,4.535,31
20110701|2011-02-01 03:00,1,4.553,4.558,4.553,4.558,3
20110701|2011-02-01 04:00,1,4.535,4.535,4.53,4.53,8
20110701|2011-02-01 05:00,1,4.524,4.524,4.522,4.522,6
20110701|2011-02-01 06:00,1,4.506,4.506,4.488,4.488,7
20110701|2011-02-01 06:30,1,4.515,4.525,4.503,4.503,4
20110701|2011-02-01 07:00,1,4.504,4.528,4.504,4.513,50
20110701|2011-02-01 07:30,1,4.515,4.517,4.505,4.505,41
20110701|2011-02-01 08:00,1,4.501,4.507,4.488,4.492,45
20110701|2011-02-01 08:30,1,4.503,4.521,4.502,4.517,28
20110701|2011-02-01 09:00,1,4.522,4.525,4.509,4.515,18
20110701|2011-02-01 09:30,1,4.519,4.525,4.505,4.507,44
20110701|2011-02-01 10:00,1,4.519,4.526,4.517,4.517,18
20110701|2011-02-01 10:30,1,4.509,4.51,4.491,4.491,31
20110701|2011-02-01 11:00,1,4.481,4.517,4.481,4.513,43
20110701|2011-02-01 11:30,1,4.5,4.507,4.493,4.507,54
20110701|2011-02-01 12:00,1,4.523,4.536,4.522,4.535,26
20110701|2011-02-01 12:30,1,4.498,4.515,4.49,4.496,66
20110701|2011-02-01 13:00,1,4.493,4.507,4.493,4.506,247
20110701|2011-02-01 13:30,1,4.504,4.509,4.502,4.509,34
20110701|2011-02-01 14:00,1,4.509,4.509,4.504,4.504,10
20110701|2011-02-01 14:30,1,4.5,4.503,4.5,4.503,17
20110701|2011-02-01 15:30,1,4.507,4.507,4.507,4.507,1
20110701|2011-02-01 16:00,1,4.508,4.508,4.508,4.508,1
20110701|2011-02-01 19:30,2,4.506,4.506,4.506,4.506,1
20110701|2011-02-01 20:30,2,4.519,4.519,4.519,4.519,7
20110701|2011-02-01 21:00,2,4.522,4.522,4.522,4.522,2
20110701|2011-02-01 23:30,2,4.53,4.53,4.529,4.53,5
20110701|2011-02-02 00:00,2,4.526,4.526,4.526,4.526,1
20110701|2011-02-02 05:00,2,4.544,4.548,4.544,4.548,25
20110701|2011-02-02 06:00,2,4.531,4.531,4.531,4.531,1
20110701|2011-02-02 07:00,2,4.55,4.56,4.537,4.537,16
20110701|2011-02-02 07:30,2,4.557,4.562,4.55,4.559,22
20110701|2011-02-02 08:00,2,4.57,4.587,4.543,4.549,86
20110701|2011-02-02 08:30,2,4.534,4.544,4.525,4.537,49
20110701|2011-02-02 09:00,2,4.537,4.544,4.536,4.544,16
20110701|2011-02-02 09:30,2,4.546,4.546,4.535,4.535,10
20110701|2011-02-02 10:00,2,4.552,4.552,4.534,4.537,68
20110701|2011-02-02 10:30,2,4.559,4.56,4.549,4.552,30
20110701|2011-02-02 11:00,2,4.549,4.55,4.519,4.526,50
20110701|2011-02-02 11:30,2,4.52,4.52,4.514,4.52,22
20110701|2011-02-02 12:00,2,4.539,4.539,4.535,4.535,9
20110701|2011-02-02 12:30,2,4.543,4.575,4.542,4.575,17
20110701|2011-02-02 13:00,2,4.574,4.588,4.568,4.583,83
20110701|2011-02-02 13:30,2,4.583,4.585,4.58,4.584,14
20110701|2011-02-02 14:00,2,4.581,4.584,4.581,4.584,18
20110701|2011-02-02 15:00,2,4.577,4.587,4.577,4.586,12
20110701|2011-02-02 15:30,2,4.585,4.596,4.585,4.596,35
20110701|2011-02-02 17:00,3,4.6,4.6,4.6,4.6,1
20110701|2011-02-02 22:00,3,4.6,4.6,4.6,4.6,1
20110701|2011-02-02 23:30,3,4.572,4.576,4.572,4.576,3
20110701|2011-02-03 01:30,3,4.58,4.582,4.58,4.582,2
20110701|2011-02-03 02:00,3,4.583,4.583,4.582,4.582,4
20110701|2011-02-03 02:30,3,4.584,4.584,4.579,4.579,2
20110701|2011-02-03 06:30,3,4.6,4.6,4.6,4.6,1
20110701|2011-02-03 07:00,3,4.588,4.631,4.588,4.631,6
20110701|2011-02-03 07:30,3,4.629,4.629,4.624,4.624,5
20110701|2011-02-03 08:00,3,4.627,4.641,4.622,4.625,30
20110701|2011-02-03 08:30,3,4.619,4.622,4.605,4.609,25
20110701|2011-02-03 09:00,3,4.609,4.617,4.606,4.615,68
20110701|2011-02-03 09:30,3,4.6,4.6,4.54,4.541,122
20110701|2011-02-03 10:00,3,4.523,4.523,4.506,4.509,60
20110701|2011-02-03 10:30,3,4.512,4.513,4.505,4.513,12
20110701|2011-02-03 11:00,3,4.524,4.543,4.522,4.531,57
20110701|2011-02-03 11:30,3,4.548,4.548,4.548,4.548,16
20110701|2011-02-03 12:00,3,4.552,4.555,4.546,4.546,24
20110701|2011-02-03 12:30,3,4.526,4.534,4.525,4.526,17
20110701|2011-02-03 13:00,3,4.521,4.524,4.508,4.508,57
20110701|2011-02-03 13:30,3,4.509,4.518,4.508,4.518,13
20110701|2011-02-03 14:00,3,4.517,4.517,4.514,4.514,12
20110701|2011-02-03 14:30,3,4.523,4.523,4.523,4.523,1
20110701|2011-02-03 18:30,4,4.539,4.542,4.539,4.542,4
20110701|2011-02-03 23:30,4,4.535,4.535,4.518,4.518,3
20110701|2011-02-04 07:00,4,4.495,4.502,4.471,4.483,10
20110701|2011-02-04 07:30,4,4.497,4.497,4.497,4.497,6
20110701|2011-02-04 08:00,4,4.511,4.511,4.502,4.502,8
20110701|2011-02-04 08:30,4,4.512,4.512,4.508,4.508,81
20110701|2011-02-04 09:00,4,4.502,4.502,4.485,4.485,10
20110701|2011-02-04 09:30,4,4.494,4.494,4.494,4.494,4
20110701|2011-02-04 10:00,4,4.506,4.517,4.506,4.512,19
20110701|2011-02-04 10:30,4,4.487,4.489,4.486,4.489,16
20110701|2011-02-04 11:00,4,4.502,4.502,4.502,4.502,8
20110701|2011-02-04 11:30,4,4.509,4.509,4.509,4.509,3
20110701|2011-02-04 12:00,4,4.513,4.513,4.508,4.508,2
20110701|2011-02-04 12:30,4,4.5,4.5,4.5,4.5,4
20110701|2011-02-04 13:00,4,4.507,4.508,4.5,4.508,37
20110701|2011-02-04 13:30,4,4.508,4.508,4.505,4.505,13
20110701|2011-02-04 15:00,4,4.5,4.5,4.5,4.5,1
20110701|2011-02-06 17:00,7,4.503,4.503,4.503,4.503,1
20110701|2011-02-06 19:30,7,4.435,4.439,4.4,4.439,95
20110701|2011-02-06 22:30,7,4.454,4.454,4.454,4.454,1
20110701|2011-02-07 03:00,7,4.448,4.448,4.448,4.448,2
20110701|2011-02-07 04:30,7,4.455,4.455,4.453,4.453,5
20110701|2011-02-07 05:00,7,4.453,4.453,4.453,4.453,2
20110701|2011-02-07 05:30,7,4.452,4.452,4.452,4.452,3
20110701|2011-02-07 06:00,7,4.461,4.461,4.458,4.458,51
20110701|2011-02-07 06:30,7,4.445,4.445,4.445,4.445,5
20110701|2011-02-07 07:00,7,4.44,4.445,4.44,4.445,10
20110701|2011-02-07 07:30,7,4.446,4.446,4.44,4.44,15
20110701|2011-02-07 08:00,7,4.441,4.441,4.375,4.39,122
20110701|2011-02-07 08:30,7,4.393,4.393,4.376,4.384,60
20110701|2011-02-07 09:00,7,4.4,4.4,4.379,4.383,31
20110701|2011-02-07 09:30,7,4.384,4.388,4.38,4.38,10
20110701|2011-02-07 10:00,7,4.385,4.397,4.38,4.391,37
20110701|2011-02-07 10:30,7,4.39,4.404,4.374,4.378,38
20110701|2011-02-07 11:00,7,4.376,4.378,4.357,4.358,60
20110701|2011-02-07 11:30,7,4.355,4.357,4.343,4.347,39
20110701|2011-02-07 12:00,7,4.352,4.363,4.347,4.362,53
20110701|2011-02-07 12:30,7,4.358,4.36,4.333,4.344,44
20110701|2011-02-07 13:00,7,4.348,4.348,4.321,4.323,82
20110701|2011-02-07 13:30,7,4.325,4.326,4.322,4.326,26
20110701|2011-02-07 14:00,7,4.329,4.33,4.329,4.329,22
20110701|2011-02-07 14:30,7,4.332,4.34,4.332,4.338,18
20110701|2011-02-07 15:30,7,4.33,4.33,4.33,4.33,2
20110701|2011-02-07 23:00,8,4.335,4.335,4.335,4.335,1
20110701|2011-02-08 01:00,8,4.324,4.324,4.324,4.324,1
20110701|2011-02-08 04:00,8,4.303,4.303,4.303,4.303,6
20110701|2011-02-08 04:30,8,4.303,4.303,4.303,4.303,3
20110701|2011-02-08 05:00,8,4.3,4.3,4.3,4.3,10
20110701|2011-02-08 05:30,8,4.287,4.29,4.28,4.28,35
20110701|2011-02-08 06:00,8,4.28,4.28,4.275,4.28,17
20110701|2011-02-08 06:30,8,4.29,4.29,4.284,4.284,6
20110701|2011-02-08 07:00,8,4.288,4.306,4.288,4.304,268
20110701|2011-02-08 07:30,8,4.297,4.316,4.297,4.316,44
20110701|2011-02-08 08:00,8,4.318,4.329,4.318,4.325,110
20110701|2011-02-08 08:30,8,4.322,4.322,4.291,4.302,272
20110701|2011-02-08 09:00,8,4.302,4.304,4.287,4.287,91
20110701|2011-02-08 09:30,8,4.289,4.311,4.285,4.31,110
20110701|2011-02-08 10:00,8,4.319,4.324,4.298,4.298,138
20110701|2011-02-08 10:30,8,4.302,4.306,4.299,4.305,79
20110701|2011-02-08 11:00,8,4.3,4.301,4.278,4.28,178
20110701|2011-02-08 11:30,8,4.281,4.282,4.274,4.278,139
20110701|2011-02-08 12:00,8,4.276,4.279,4.262,4.264,109
20110701|2011-02-08 12:30,8,4.268,4.268,4.248,4.249,346
20110701|2011-02-08 13:00,8,4.252,4.266,4.245,4.261,114
20110701|2011-02-08 13:30,8,4.261,4.274,4.261,4.273,93
20110701|2011-02-08 14:00,8,4.272,4.272,4.271,4.271,8
20110701|2011-02-08 14:30,8,4.275,4.275,4.275,4.275,2
20110701|2011-02-08 15:30,8,4.285,4.285,4.284,4.284,12
20110701|2011-02-08 21:00,9,4.28,4.28,4.28,4.28,1
20110701|2011-02-08 23:00,9,4.291,4.291,4.291,4.291,1
20110701|2011-02-08 23:30,9,4.287,4.289,4.287,4.289,2
20110701|2011-02-09 01:30,9,4.259,4.259,4.259,4.259,5
20110701|2011-02-09 02:00,9,4.259,4.259,4.259,4.259,12
20110701|2011-02-09 03:00,9,4.233,4.233,4.232,4.232,6
20110701|2011-02-09 03:30,9,4.231,4.231,4.222,4.222,7
20110701|2011-02-09 04:00,9,4.219,4.231,4.219,4.231,75
20110701|2011-02-09 04:30,9,4.231,4.231,4.231,4.231,5
20110701|2011-02-09 05:00,9,4.21,4.21,4.21,4.21,4
20110701|2011-02-09 05:30,9,4.211,4.212,4.209,4.211,15
20110701|2011-02-09 06:00,9,4.209,4.21,4.209,4.21,39
20110701|2011-02-09 07:00,9,4.214,4.24,4.214,4.234,222
20110701|2011-02-09 07:30,9,4.239,4.247,4.229,4.229,44
20110701|2011-02-09 08:00,9,4.227,4.248,4.227,4.242,86
20110701|2011-02-09 08:30,9,4.243,4.246,4.222,4.228,85
20110701|2011-02-09 09:00,9,4.228,4.26,4.228,4.254,104
20110701|2011-02-09 09:30,9,4.259,4.262,4.244,4.254,25
20110701|2011-02-09 10:00,9,4.251,4.255,4.246,4.255,132
20110701|2011-02-09 10:30,9,4.251,4.272,4.25,4.27,72
20110701|2011-02-09 11:00,9,4.271,4.278,4.267,4.267,104
20110701|2011-02-09 11:30,9,4.269,4.269,4.258,4.265,38
20110701|2011-02-09 12:00,9,4.264,4.264,4.26,4.263,24
20110701|2011-02-09 12:30,9,4.258,4.277,4.256,4.275,104
20110701|2011-02-09 13:00,9,4.272,4.276,4.265,4.275,87
20110701|2011-02-09 13:30,9,4.274,4.284,4.274,4.281,29
20110701|2011-02-09 14:00,9,4.296,4.296,4.296,4.296,8
20110701|2011-02-09 14:30,9,4.297,4.302,4.296,4.299,31
20110701|2011-02-09 15:00,9,4.307,4.307,4.301,4.301,2
20110701|2011-02-09 15:30,9,4.3,4.3,4.297,4.297,2
20110701|2011-02-10 02:30,10,4.263,4.263,4.263,4.263,21
20110701|2011-02-10 06:00,10,4.251,4.251,4.251,4.251,30
20110701|2011-02-10 06:30,10,4.253,4.258,4.252,4.258,50
20110701|2011-02-10 07:00,10,4.255,4.256,4.247,4.247,51
20110701|2011-02-10 07:30,10,4.252,4.253,4.246,4.252,69
20110701|2011-02-10 08:00,10,4.25,4.25,4.233,4.245,284
20110701|2011-02-10 08:30,10,4.242,4.256,4.241,4.255,147
20110701|2011-02-10 09:00,10,4.26,4.274,4.258,4.274,87
20110701|2011-02-10 09:30,10,4.285,4.285,4.229,4.229,211
20110701|2011-02-10 10:00,10,4.245,4.256,4.232,4.256,51
20110701|2011-02-10 10:30,10,4.25,4.25,4.235,4.24,16
20110701|2011-02-10 11:00,10,4.238,4.254,4.232,4.249,54
20110701|2011-02-10 11:30,10,4.242,4.246,4.237,4.246,13
20110701|2011-02-10 12:00,10,4.245,4.247,4.24,4.24,29
20110701|2011-02-10 12:30,10,4.233,4.233,4.215,4.217,105
20110701|2011-02-10 13:00,10,4.217,4.24,4.202,4.238,560
20110701|2011-02-10 13:30,10,4.237,4.237,4.227,4.227,32
20110701|2011-02-10 14:00,10,4.229,4.236,4.228,4.235,29
20110701|2011-02-10 14:30,10,4.236,4.241,4.236,4.238,19
20110701|2011-02-10 16:00,10,4.226,4.226,4.226,4.226,1
20110701|2011-02-11 00:00,11,4.217,4.217,4.217,4.217,15
20110701|2011-02-11 01:00,11,4.209,4.209,4.209,4.209,14
20110701|2011-02-11 01:30,11,4.209,4.209,4.209,4.209,2
20110701|2011-02-11 02:00,11,4.209,4.209,4.209,4.209,10
20110701|2011-02-11 02:30,11,4.209,4.209,4.209,4.209,5
20110701|2011-02-11 03:00,11,4.209,4.209,4.204,4.204,35
20110701|2011-02-11 03:30,11,4.209,4.209,4.204,4.204,5
20110701|2011-02-11 04:00,11,4.203,4.203,4.195,4.195,70
20110701|2011-02-11 05:00,11,4.196,4.199,4.191,4.194,37
20110701|2011-02-11 05:30,11,4.192,4.199,4.19,4.199,79
20110701|2011-02-11 06:00,11,4.199,4.201,4.199,4.201,26
20110701|2011-02-11 06:30,11,4.201,4.201,4.191,4.195,72
20110701|2011-02-11 07:00,11,4.2,4.2,4.181,4.191,70
20110701|2011-02-11 07:30,11,4.187,4.195,4.172,4.189,287
20110701|2011-02-11 08:00,11,4.207,4.207,4.183,4.186,257
20110701|2011-02-11 08:30,11,4.178,4.188,4.167,4.177,213
20110701|2011-02-11 09:00,11,4.176,4.182,4.169,4.182,42
20110701|2011-02-11 09:30,11,4.19,4.204,4.183,4.203,37
20110701|2011-02-11 10:00,11,4.202,4.207,4.19,4.19,20
20110701|2011-02-11 10:30,11,4.19,4.19,4.182,4.182,20
20110701|2011-02-11 11:00,11,4.184,4.185,4.178,4.178,30
20110701|2011-02-11 11:30,11,4.18,4.203,4.18,4.2,36
20110701|2011-02-11 12:00,11,4.198,4.199,4.198,4.199,12
20110701|2011-02-11 12:30,11,4.2,4.2,4.188,4.188,31
20110701|2011-02-11 13:00,11,4.18,4.191,4.178,4.184,105
20110701|2011-02-11 13:30,11,4.186,4.186,4.186,4.186,5
20110701|2011-02-11 14:00,11,4.184,4.184,4.182,4.182,9
20110701|2011-02-11 14:30,11,4.182,4.182,4.18,4.18,8
20110701|2011-02-11 15:00,11,4.183,4.183,4.179,4.179,12
20110701|2011-02-11 15:30,11,4.179,4.179,4.173,4.173,3
20110701|2011-02-11 16:00,11,4.175,4.175,4.175,4.175,1
20110701|2011-02-13 19:00,14,4.171,4.171,4.171,4.171,4
20110701|2011-02-13 20:30,14,4.162,4.162,4.16,4.16,3
20110701|2011-02-13 22:30,14,4.156,4.156,4.156,4.156,1
20110701|2011-02-14 01:00,14,4.145,4.145,4.145,4.145,1
20110701|2011-02-14 02:00,14,4.145,4.145,4.145,4.145,19
20110701|2011-02-14 02:30,14,4.142,4.142,4.14,4.14,29
20110701|2011-02-14 03:30,14,4.139,4.139,4.137,4.137,4
20110701|2011-02-14 04:00,14,4.136,4.136,4.134,4.134,18
20110701|2011-02-14 04:30,14,4.135,4.139,4.134,4.139,17
20110701|2011-02-14 05:00,14,4.138,4.139,4.138,4.139,24
20110701|2011-02-14 05:30,14,4.139,4.139,4.137,4.137,83
20110701|2011-02-14 06:00,14,4.14,4.14,4.138,4.14,13
20110701|2011-02-14 06:30,14,4.137,4.137,4.129,4.129,110
20110701|2011-02-14 07:00,14,4.129,4.14,4.127,4.14,360
20110701|2011-02-14 07:30,14,4.139,4.146,4.134,4.134,71
20110701|2011-02-14 08:00,14,4.137,4.17,4.136,4.161,91
20110701|2011-02-14 08:30,14,4.165,4.165,4.15,4.155,45
20110701|2011-02-14 09:00,14,4.163,4.181,4.163,4.181,36
20110701|2011-02-14 09:30,14,4.188,4.2,4.185,4.188,99
20110701|2011-02-14 10:00,14,4.197,4.198,4.184,4.198,16
20110701|2011-02-14 10:30,14,4.19,4.19,4.173,4.173,41
20110701|2011-02-14 11:00,14,4.173,4.173,4.171,4.172,21
20110701|2011-02-14 11:30,14,4.166,4.166,4.159,4.16,36
20110701|2011-02-14 12:00,14,4.161,4.168,4.161,4.168,16
20110701|2011-02-14 12:30,14,4.188,4.188,4.188,4.188,1
20110701|2011-02-14 13:00,14,4.19,4.19,4.179,4.18,9
20110701|2011-02-14 13:30,14,4.18,4.182,4.18,4.181,6
20110701|2011-02-14 14:00,14,4.186,4.194,4.186,4.194,60
20110701|2011-02-14 14:30,14,4.19,4.196,4.19,4.196,18
20110701|2011-02-14 15:00,14,4.199,4.199,4.199,4.199,1
20110701|2011-02-14 17:30,15,4.181,4.181,4.178,4.178,7
20110701|2011-02-14 22:30,15,4.171,4.171,4.171,4.171,1
20110701|2011-02-15 00:00,15,4.173,4.173,4.173,4.173,5
20110701|2011-02-15 03:00,15,4.158,4.158,4.155,4.155,2
20110701|2011-02-15 03:30,15,4.141,4.144,4.14,4.144,41
20110701|2011-02-15 04:00,15,4.149,4.149,4.149,4.149,3
20110701|2011-02-15 04:30,15,4.145,4.145,4.137,4.139,21
20110701|2011-02-15 05:30,15,4.135,4.138,4.135,4.138,40
20110701|2011-02-15 06:00,15,4.138,4.159,4.138,4.15,66
20110701|2011-02-15 06:30,15,4.159,4.159,4.152,4.159,89
20110701|2011-02-15 07:00,15,4.163,4.179,4.163,4.17,102
20110701|2011-02-15 07:30,15,4.163,4.166,4.151,4.151,128
20110701|2011-02-15 08:00,15,4.148,4.152,4.147,4.152,6
20110701|2011-02-15 08:30,15,4.152,4.152,4.149,4.149,28
20110701|2011-02-15 09:00,15,4.166,4.173,4.16,4.16,8
20110701|2011-02-15 09:30,15,4.173,4.173,4.162,4.165,65
20110701|2011-02-15 10:00,15,4.173,4.177,4.169,4.177,68
20110701|2011-02-15 10:30,15,4.177,4.182,4.171,4.182,26
20110701|2011-02-15 11:00,15,4.182,4.2,4.182,4.2,100
20110701|2011-02-15 11:30,15,4.198,4.209,4.198,4.209,3
20110701|2011-02-15 12:00,15,4.206,4.206,4.198,4.2,4
20110701|2011-02-15 12:30,15,4.2,4.208,4.2,4.2,11
20110701|2011-02-15 13:00,15,4.19,4.213,4.19,4.211,307
20110701|2011-02-15 13:30,15,4.207,4.217,4.207,4.215,11
20110701|2011-02-15 14:00,15,4.215,4.224,4.215,4.22,34
20110701|2011-02-15 14:30,15,4.221,4.224,4.221,4.224,12
20110701|2011-02-15 15:00,15,4.227,4.228,4.227,4.228,2
20110701|2011-02-15 19:30,16,4.206,4.206,4.206,4.206,1
20110701|2011-02-16 01:00,16,4.221,4.221,4.221,4.221,5
20110701|2011-02-16 02:30,16,4.2,4.202,4.2,4.202,14
20110701|2011-02-16 03:00,16,4.202,4.202,4.202,4.202,5
20110701|2011-02-16 03:30,16,4.197,4.197,4.196,4.196,18
20110701|2011-02-16 04:00,16,4.196,4.196,4.196,4.196,27
20110701|2011-02-16 04:30,16,4.196,4.196,4.196,4.196,5
20110701|2011-02-16 05:00,16,4.188,4.188,4.182,4.184,20
20110701|2011-02-16 05:30,16,4.184,4.184,4.181,4.181,69
20110701|2011-02-16 06:00,16,4.181,4.181,4.168,4.168,225
20110701|2011-02-16 06:30,16,4.168,4.185,4.168,4.185,42
20110701|2011-02-16 07:00,16,4.188,4.19,4.181,4.181,32
20110701|2011-02-16 07:30,16,4.182,4.182,4.175,4.178,10
20110701|2011-02-16 08:00,16,4.174,4.175,4.159,4.159,65
20110701|2011-02-16 08:30,16,4.16,4.169,4.156,4.167,94
20110701|2011-02-16 09:00,16,4.164,4.164,4.15,4.15,30
20110701|2011-02-16 09:30,16,4.151,4.151,4.14,4.145,125
20110701|2011-02-16 10:00,16,4.148,4.16,4.148,4.16,48
20110701|2011-02-16 10:30,16,4.162,4.162,4.152,4.152,114
20110701|2011-02-16 11:00,16,4.152,4.174,4.152,4.174,91
20110701|2011-02-16 11:30,16,4.18,4.193,4.175,4.19,27
20110701|2011-02-16 12:00,16,4.177,4.177,4.166,4.174,25
20110701|2011-02-16 12:30,16,4.177,4.177,4.162,4.174,37
20110701|2011-02-16 13:00,16,4.18,4.18,4.141,4.142,130
20110701|2011-02-16 13:30,16,4.142,4.144,4.138,4.14,121
20110701|2011-02-16 14:00,16,4.144,4.144,4.144,4.144,6
20110701|2011-02-16 14:30,16,4.143,4.143,4.143,4.143,1
20110701|2011-02-16 15:30,16,4.145,4.145,4.142,4.142,6
20110701|2011-02-16 16:00,16,4.143,4.143,4.143,4.143,1
20110701|2011-02-16 17:00,17,4.14,4.14,4.14,4.14,7
20110701|2011-02-16 21:30,17,4.158,4.158,4.158,4.158,1
20110701|2011-02-17 01:00,17,4.144,4.144,4.144,4.144,10
20110701|2011-02-17 02:30,17,4.14,4.14,4.138,4.138,8
20110701|2011-02-17 03:00,17,4.129,4.129,4.129,4.129,13
20110701|2011-02-17 03:30,17,4.129,4.129,4.129,4.129,2
20110701|2011-02-17 04:00,17,4.129,4.129,4.127,4.127,19
20110701|2011-02-17 04:30,17,4.123,4.129,4.12,4.129,24
20110701|2011-02-17 05:00,17,4.129,4.129,4.129,4.129,1
20110701|2011-02-17 05:30,17,4.129,4.14,4.129,4.14,12
20110701|2011-02-17 06:00,17,4.14,4.143,4.14,4.143,32
20110701|2011-02-17 06:30,17,4.143,4.143,4.143,4.143,20
20110701|2011-02-17 07:00,17,4.156,4.156,4.145,4.149,5
20110701|2011-02-17 07:30,17,4.153,4.155,4.153,4.155,4
20110701|2011-02-17 08:00,17,4.151,4.153,4.137,4.148,196
20110701|2011-02-17 08:30,17,4.142,4.145,4.13,4.132,70
20110701|2011-02-17 09:00,17,4.127,4.141,4.127,4.141,136
20110701|2011-02-17 09:30,17,4.1,4.1,4.067,4.07,699
20110701|2011-02-17 10:00,17,4.077,4.089,4.077,4.089,79
20110701|2011-02-17 10:30,17,4.092,4.106,4.086,4.086,80
20110701|2011-02-17 11:00,17,4.086,4.094,4.084,4.094,166
20110701|2011-02-17 11:30,17,4.099,4.102,4.081,4.082,203
20110701|2011-02-17 12:00,17,4.097,4.105,4.097,4.104,15
20110701|2011-02-17 12:30,17,4.1,4.1,4.082,4.097,142
20110701|2011-02-17 13:00,17,4.095,4.104,4.085,4.086,99
20110701|2011-02-17 13:30,17,4.085,4.094,4.085,4.094,83
20110701|2011-02-17 14:00,17,4.09,4.09,4.09,4.09,8
20110701|2011-02-17 14:30,17,4.088,4.088,4.088,4.088,2
20110701|2011-02-17 15:00,17,4.091,4.091,4.091,4.091,1
20110701|2011-02-18 00:00,18,4.09,4.09,4.09,4.09,1
20110701|2011-02-18 00:30,18,4.085,4.085,4.085,4.085,7
20110701|2011-02-18 01:00,18,4.08,4.08,4.08,4.08,2
20110701|2011-02-18 01:30,18,4.076,4.076,4.076,4.076,10
20110701|2011-02-18 02:00,18,4.072,4.072,4.072,4.072,6
20110701|2011-02-18 03:00,18,4.064,4.064,4.062,4.064,47
20110701|2011-02-18 03:30,18,4.064,4.064,4.064,4.064,3
20110701|2011-02-18 04:00,18,4.058,4.058,4.058,4.058,7
20110701|2011-02-18 04:30,18,4.058,4.058,4.058,4.058,9
20110701|2011-02-18 06:30,18,4.072,4.072,4.072,4.072,1
20110701|2011-02-18 07:00,18,4.077,4.095,4.077,4.093,13
20110701|2011-02-18 07:30,18,4.095,4.109,4.093,4.109,109
20110701|2011-02-18 08:00,18,4.11,4.113,4.081,4.082,151
20110701|2011-02-18 08:30,18,4.078,4.09,4.078,4.088,32
20110701|2011-02-18 09:00,18,4.089,4.089,4.088,4.089,9
20110701|2011-02-18 09:30,18,4.085,4.085,4.075,4.075,36
20110701|2011-02-18 10:00,18,4.083,4.087,4.083,4.087,3
20110701|2011-02-18 10:30,18,4.081,4.094,4.08,4.084,37
20110701|2011-02-18 11:00,18,4.084,4.087,4.083,4.086,110
20110701|2011-02-18 11:30,18,4.088,4.092,4.087,4.087,23
20110701|2011-02-18 12:00,18,4.092,4.093,4.092,4.093,2
20110701|2011-02-18 12:30,18,4.101,4.107,4.101,4.107,10
20110701|2011-02-18 13:00,18,4.1,4.101,4.093,4.094,45
20110701|2011-02-18 13:30,18,4.094,4.095,4.094,4.094,8
20110701|2011-02-18 14:00,18,4.094,4.096,4.093,4.094,17
20110701|2011-02-18 14:30,18,4.091,4.091,4.091,4.091,1
20110701|2011-02-18 15:00,18,4.09,4.09,4.09,4.09,3
20110701|2011-02-18 16:00,18,4.09,4.09,4.09,4.09,1
20110701|2011-02-21 03:00,22,4.097,4.097,4.09,4.09,10
20110701|2011-02-21 03:30,22,4.09,4.09,4.09,4.09,1
20110701|2011-02-21 06:00,22,4.083,4.083,4.083,4.083,1
20110701|2011-02-21 06:30,22,4.083,4.083,4.081,4.081,6
20110701|2011-02-21 07:00,22,4.079,4.079,4.076,4.076,33
20110701|2011-02-21 07:30,22,4.084,4.087,4.084,4.087,2
20110701|2011-02-21 09:30,22,4.117,4.145,4.117,4.145,2
20110701|2011-02-21 10:00,22,4.14,4.14,4.14,4.14,1
20110701|2011-02-21 17:00,22,4.151,4.151,4.137,4.137,3
20110701|2011-02-21 20:00,22,4.19,4.196,4.19,4.196,2
20110701|2011-02-21 20:30,22,4.191,4.191,4.19,4.19,19
20110701|2011-02-21 21:00,22,4.187,4.189,4.187,4.187,7
20110701|2011-02-21 22:00,22,4.191,4.191,4.187,4.188,3
20110701|2011-02-21 22:30,22,4.19,4.19,4.19,4.19,9
20110701|2011-02-21 23:00,22,4.186,4.186,4.179,4.18,44
20110701|2011-02-21 23:30,22,4.18,4.18,4.18,4.18,10
20110701|2011-02-22 00:00,22,4.174,4.176,4.167,4.176,3
20110701|2011-02-22 00:30,22,4.18,4.18,4.18,4.18,14
20110701|2011-02-22 01:00,22,4.176,4.176,4.169,4.174,4
20110701|2011-02-22 02:30,22,4.165,4.165,4.165,4.165,1
20110701|2011-02-22 04:30,22,4.14,4.14,4.14,4.14,3
20110701|2011-02-22 05:00,22,4.14,4.14,4.135,4.135,6
20110701|2011-02-22 05:30,22,4.14,4.151,4.14,4.15,8
20110701|2011-02-22 06:00,22,4.155,4.155,4.155,4.155,3
20110701|2011-02-22 06:30,22,4.155,4.155,4.155,4.155,10
20110701|2011-02-22 07:00,22,4.155,4.16,4.122,4.122,16
20110701|2011-02-22 07:30,22,4.135,4.154,4.135,4.154,33
20110701|2011-02-22 08:00,22,4.149,4.16,4.111,4.116,107
20110701|2011-02-22 08:30,22,4.117,4.117,4.08,4.087,72
20110701|2011-02-22 09:00,22,4.09,4.09,4.08,4.081,14
20110701|2011-02-22 09:30,22,4.087,4.098,4.087,4.091,50
20110701|2011-02-22 10:00,22,4.091,4.091,4.08,4.08,7
20110701|2011-02-22 10:30,22,4.082,4.083,4.061,4.063,61
20110701|2011-02-22 11:00,22,4.065,4.067,4.058,4.059,293
20110701|2011-02-22 11:30,22,4.059,4.061,4.059,4.061,45
20110701|2011-02-22 12:00,22,4.075,4.075,4.075,4.075,1
20110701|2011-02-22 12:30,22,4.093,4.093,4.08,4.08,35
20110701|2011-02-22 13:00,22,4.08,4.108,4.08,4.09,86
20110701|2011-02-22 13:30,22,4.088,4.091,4.088,4.091,10
20110701|2011-02-22 14:00,22,4.091,4.093,4.083,4.083,10
20110701|2011-02-22 15:30,22,4.09,4.09,4.09,4.09,3
20110701|2011-02-22 19:30,23,4.124,4.124,4.124,4.124,1
20110701|2011-02-22 20:00,23,4.124,4.124,4.124,4.124,1
20110701|2011-02-23 00:30,23,4.079,4.079,4.078,4.078,4
20110701|2011-02-23 01:30,23,4.075,4.075,4.074,4.074,3
20110701|2011-02-23 02:00,23,4.074,4.074,4.074,4.074,1
20110701|2011-02-23 05:30,23,4.059,4.059,4.059,4.059,5
20110701|2011-02-23 07:00,23,4.055,4.057,4.052,4.057,10
20110701|2011-02-23 07:30,23,4.05,4.065,4.05,4.063,40
20110701|2011-02-23 08:00,23,4.064,4.09,4.064,4.081,119
20110701|2011-02-23 08:30,23,4.074,4.076,4.061,4.067,27
20110701|2011-02-23 09:00,23,4.065,4.065,4.053,4.056,55
20110701|2011-02-23 09:30,23,4.06,4.064,4.057,4.058,35
20110701|2011-02-23 10:00,23,4.058,4.065,4.055,4.065,29
20110701|2011-02-23 10:30,23,4.068,4.082,4.064,4.078,62
20110701|2011-02-23 11:00,23,4.081,4.088,4.077,4.081,108
20110701|2011-02-23 11:30,23,4.08,4.092,4.08,4.092,20
20110701|2011-02-23 12:00,23,4.098,4.104,4.098,4.1,13
20110701|2011-02-23 12:30,23,4.106,4.145,4.105,4.145,32
20110701|2011-02-23 13:00,23,4.15,4.152,4.12,4.125,76
20110701|2011-02-23 13:30,23,4.124,4.131,4.113,4.131,28
20110701|2011-02-23 14:00,23,4.12,4.122,4.118,4.12,13
20110701|2011-02-23 14:30,23,4.122,4.126,4.122,4.126,11
20110701|2011-02-23 15:00,23,4.118,4.118,4.118,4.118,2
20110701|2011-02-23 15:30,23,4.124,4.128,4.124,4.127,18
20110701|2011-02-23 18:00,24,4.124,4.124,4.124,4.124,1
20110701|2011-02-23 18:30,24,4.129,4.129,4.128,4.128,2
20110701|2011-02-23 21:30,24,4.137,4.137,4.136,4.136,2
20110701|2011-02-24 00:00,24,4.13,4.13,4.127,4.127,16
20110701|2011-02-24 01:00,24,4.117,4.117,4.117,4.117,5
20110701|2011-02-24 01:30,24,4.113,4.113,4.113,4.113,1
20110701|2011-02-24 02:30,24,4.088,4.088,4.084,4.084,19
20110701|2011-02-24 03:00,24,4.083,4.083,4.083,4.083,6
20110701|2011-02-24 03:30,24,4.083,4.083,4.083,4.083,33
20110701|2011-02-24 04:30,24,4.084,4.084,4.084,4.084,6
20110701|2011-02-24 05:00,24,4.084,4.084,4.084,4.084,8
20110701|2011-02-24 06:00,24,4.074,4.074,4.074,4.074,17
20110701|2011-02-24 06:30,24,4.073,4.073,4.072,4.072,24
20110701|2011-02-24 07:00,24,4.07,4.076,4.07,4.074,34
20110701|2011-02-24 07:30,24,4.071,4.075,4.071,4.071,17
20110701|2011-02-24 08:00,24,4.068,4.074,4.06,4.068,167
20110701|2011-02-24 08:30,24,4.068,4.07,4.04,4.048,157
20110701|2011-02-24 09:00,24,4.052,4.067,4.052,4.064,46
20110701|2011-02-24 09:30,24,4.054,4.054,4.024,4.038,378
20110701|2011-02-24 10:00,24,4.043,4.046,4.034,4.046,76
20110701|2011-02-24 10:30,24,4.039,4.039,4.024,4.025,56
20110701|2011-02-24 11:00,24,4.024,4.044,4.024,4.034,81
20110701|2011-02-24 11:30,24,4.045,4.075,4.045,4.07,14
20110701|2011-02-24 12:00,24,4.064,4.074,4.05,4.05,44
20110701|2011-02-24 12:30,24,4.05,4.05,4.041,4.045,24
20110701|2011-02-24 13:00,24,4.044,4.07,4.04,4.069,88
20110701|2011-02-24 13:30,24,4.083,4.083,4.069,4.072,31
20110701|2011-02-24 14:00,24,4.074,4.077,4.071,4.071,14
20110701|2011-02-24 14:30,24,4.073,4.073,4.07,4.07,9
20110701|2011-02-24 15:00,24,4.076,4.076,4.076,4.076,1
20110701|2011-02-24 15:30,24,4.076,4.076,4.072,4.072,2
20110701|2011-02-25 01:00,25,4.059,4.059,4.059,4.059,1
20110701|2011-02-25 02:30,25,4.053,4.058,4.053,4.054,7
20110701|2011-02-25 05:00,25,4.044,4.044,4.044,4.044,2
20110701|2011-02-25 06:00,25,4.037,4.038,4.03,4.03,9
20110701|2011-02-25 06:30,25,4.03,4.036,4.029,4.03,9
20110701|2011-02-25 07:00,25,4.034,4.044,4.025,4.039,65
20110701|2011-02-25 07:30,25,4.043,4.072,4.038,4.052,75
20110701|2011-02-25 08:00,25,4.061,4.064,4.046,4.049,138
20110701|2011-02-25 08:30,25,4.054,4.063,4.04,4.061,78
20110701|2011-02-25 09:00,25,4.06,4.086,4.044,4.077,106
20110701|2011-02-25 09:30,25,4.076,4.08,4.064,4.077,136
20110701|2011-02-25 10:00,25,4.075,4.114,4.075,4.103,108
20110701|2011-02-25 10:30,25,4.108,4.116,4.097,4.109,110
20110701|2011-02-25 11:00,25,4.112,4.17,4.112,4.16,241
20110701|2011-02-25 11:30,25,4.165,4.22,4.165,4.19,210
20110701|2011-02-25 12:00,25,4.196,4.196,4.164,4.176,31
20110701|2011-02-25 12:30,25,4.185,4.199,4.172,4.172,27
20110701|2011-02-25 13:00,25,4.17,4.204,4.153,4.201,194
20110701|2011-02-25 13:30,25,4.2,4.206,4.194,4.199,173
20110701|2011-02-25 14:00,25,4.196,4.202,4.196,4.199,34
20110701|2011-02-25 14:30,25,4.199,4.2,4.196,4.2,18
20110701|2011-02-25 15:00,25,4.2,4.2,4.2,4.2,11
20110701|2011-02-25 15:30,25,4.21,4.215,4.21,4.215,4
20110701|2011-02-25 16:00,25,4.204,4.204,4.204,4.204,1
20110701|2011-02-27 17:00,28,4.209,4.209,4.191,4.191,3
20110701|2011-02-28 00:30,28,4.177,4.177,4.177,4.177,1
20110701|2011-02-28 01:00,28,4.179,4.179,4.179,4.179,1
20110701|2011-02-28 02:30,28,4.171,4.176,4.171,4.176,4
20110701|2011-02-28 04:00,28,4.162,4.164,4.162,4.164,2
20110701|2011-02-28 04:30,28,4.158,4.158,4.149,4.149,5
20110701|2011-02-28 05:00,28,4.165,4.165,4.165,4.165,1
20110701|2011-02-28 05:30,28,4.166,4.175,4.166,4.175,5
20110701|2011-02-28 06:00,28,4.179,4.179,4.176,4.179,13
20110701|2011-02-28 06:30,28,4.186,4.198,4.186,4.191,13
20110701|2011-02-28 07:00,28,4.187,4.187,4.175,4.18,37
20110701|2011-02-28 07:30,28,4.179,4.222,4.168,4.222,73
20110701|2011-02-28 08:00,28,4.205,4.26,4.192,4.247,296
20110701|2011-02-28 08:30,28,4.246,4.252,4.238,4.244,104
20110701|2011-02-28 09:00,28,4.247,4.263,4.247,4.258,85
20110701|2011-02-28 09:30,28,4.258,4.273,4.241,4.273,131
20110701|2011-02-28 10:00,28,4.275,4.278,4.268,4.268,95
20110701|2011-02-28 10:30,28,4.265,4.268,4.249,4.255,75
20110701|2011-02-28 11:00,28,4.262,4.285,4.259,4.285,316
20110701|2011-02-28 11:30,28,4.284,4.294,4.272,4.287,50
20110701|2011-02-28 12:00,28,4.28,4.28,4.253,4.268,85
20110701|2011-02-28 12:30,28,4.266,4.268,4.233,4.253,103
20110701|2011-02-28 13:00,28,4.244,4.244,4.225,4.236,643
20110701|2011-02-28 13:30,28,4.238,4.24,4.234,4.236,9
20110701|2011-02-28 14:00,28,4.24,4.245,4.237,4.237,13
20110701|2011-02-28 14:30,28,4.233,4.233,4.232,4.232,13
20110701|2011-02-28 15:00,28,4.231,4.234,4.231,4.231,3
20110701|2011-02-28 15:30,28,4.241,4.26,4.241,4.253,29
20110701|2011-02-28 23:30,1,4.241,4.241,4.241,4.241,3
20110701|2011-03-01 01:30,1,4.229,4.229,4.229,4.229,1
20110701|2011-03-01 02:00,1,4.229,4.229,4.228,4.228,17
20110701|2011-03-01 02:30,1,4.225,4.225,4.225,4.225,4
20110701|2011-03-01 03:00,1,4.226,4.226,4.225,4.225,2
20110701|2011-03-01 03:30,1,4.224,4.224,4.22,4.22,4
20110701|2011-03-01 04:30,1,4.214,4.214,4.21,4.21,6
20110701|2011-03-01 05:00,1,4.213,4.213,4.213,4.213,1
20110701|2011-03-01 05:30,1,4.216,4.219,4.216,4.219,9
20110701|2011-03-01 06:00,1,4.221,4.226,4.221,4.226,14
20110701|2011-03-01 06:30,1,4.223,4.234,4.223,4.23,101
20110701|2011-03-01 07:00,1,4.23,4.23,4.212,4.216,29
20110701|2011-03-01 07:30,1,4.217,4.241,4.217,4.222,183
20110701|2011-03-01 08:00,1,4.214,4.233,4.209,4.229,286
20110701|2011-03-01 08:30,1,4.216,4.219,4.177,4.184,184
20110701|2011-03-01 09:00,1,4.177,4.177,4.111,4.119,230
20110701|2011-03-01 09:30,1,4.109,4.129,4.107,4.123,84
20110701|2011-03-01 10:00,1,4.116,4.131,4.115,4.131,6
20110701|2011-03-01 10:30,1,4.134,4.134,4.104,4.109,178
20110701|2011-03-01 11:00,1,4.108,4.108,4.087,4.097,64
20110701|2011-03-01 11:30,1,4.093,4.111,4.093,4.111,63
20110701|2011-03-01 12:00,1,4.112,4.116,4.11,4.11,69
20110701|2011-03-01 12:30,1,4.114,4.12,4.098,4.104,66
20110701|2011-03-01 13:00,1,4.103,4.11,4.08,4.084,288
20110701|2011-03-01 13:30,1,4.087,4.091,4.086,4.091,137
20110701|2011-03-01 14:00,1,4.089,4.089,4.082,4.085,7
20110701|2011-03-01 14:30,1,4.084,4.086,4.083,4.083,11
20110701|2011-03-01 15:00,1,4.083,4.083,4.07,4.07,14
20110701|2011-03-01 16:00,1,4.071,4.071,4.071,4.071,1
20110701|2011-03-01 23:30,2,4.071,4.072,4.069,4.069,4
20110701|2011-03-02 00:30,2,4.073,4.073,4.066,4.073,4
20110701|2011-03-02 02:30,2,4.078,4.081,4.078,4.078,19
20110701|2011-03-02 03:30,2,4.089,4.09,4.089,4.09,2
20110701|2011-03-02 04:00,2,4.089,4.089,4.088,4.088,3
20110701|2011-03-02 04:30,2,4.093,4.093,4.079,4.081,8
20110701|2011-03-02 05:00,2,4.077,4.077,4.069,4.069,18
20110701|2011-03-02 05:30,2,4.072,4.081,4.065,4.065,26
20110701|2011-03-02 06:00,2,4.065,4.065,4.056,4.057,25
20110701|2011-03-02 06:30,2,4.062,4.062,4.015,4.017,77
20110701|2011-03-02 07:00,2,4.033,4.042,4.015,4.025,106
20110701|2011-03-02 07:30,2,4.026,4.044,4.025,4.039,68
20110701|2011-03-02 08:00,2,4.049,4.072,4.045,4.058,185
20110701|2011-03-02 08:30,2,4.061,4.084,4.046,4.046,155
20110701|2011-03-02 09:00,2,4.052,4.055,4.034,4.041,167
20110701|2011-03-02 09:30,2,4.05,4.05,4.025,4.039,89
20110701|2011-03-02 10:00,2,4.032,4.049,4.03,4.031,61
20110701|2011-03-02 10:30,2,4.034,4.034,4.018,4.022,140
20110701|2011-03-02 11:00,2,4.02,4.026,4.011,4.021,215
20110701|2011-03-02 11:30,2,4.021,4.041,4.021,4.039,75
20110701|2011-03-02 12:00,2,4.042,4.043,4.029,4.029,77
20110701|2011-03-02 12:30,2,4.038,4.04,4.031,4.035,19
20110701|2011-03-02 13:00,2,4.036,4.041,4.025,4.034,336
20110701|2011-03-02 13:30,2,4.035,4.039,4.034,4.034,52
20110701|2011-03-02 14:00,2,4.038,4.04,4.038,4.04,2
20110701|2011-03-02 14:30,2,4.042,4.042,4.041,4.042,3
20110701|2011-03-02 15:00,2,4.041,4.042,4.035,4.037,7
20110701|2011-03-02 15:30,2,4.045,4.047,4.043,4.043,17
20110701|2011-03-02 16:00,2,4.041,4.042,4.041,4.042,12
20110701|2011-03-02 19:30,3,4.047,4.047,4.047,4.047,1
20110701|2011-03-02 22:30,3,4.037,4.037,4.034,4.034,6
20110701|2011-03-03 00:00,3,4.04,4.04,4.04,4.04,1
20110701|2011-03-03 00:30,3,4.04,4.041,4.04,4.041,53
20110701|2011-03-03 01:00,3,4.041,4.044,4.041,4.044,15
20110701|2011-03-03 02:00,3,4.059,4.064,4.059,4.064,9
20110701|2011-03-03 02:30,3,4.068,4.068,4.066,4.066,3
20110701|2011-03-03 03:00,3,4.066,4.071,4.066,4.071,14
20110701|2011-03-03 03:30,3,4.068,4.068,4.063,4.063,6
20110701|2011-03-03 04:00,3,4.073,4.075,4.073,4.075,3
20110701|2011-03-03 04:30,3,4.074,4.078,4.073,4.073,21
20110701|2011-03-03 05:00,3,4.072,4.073,4.063,4.064,76
20110701|2011-03-03 05:30,3,4.064,4.064,4.047,4.047,79
20110701|2011-03-03 06:00,3,4.045,4.051,4.043,4.043,11
20110701|2011-03-03 06:30,3,4.042,4.042,4.026,4.031,15
20110701|2011-03-03 07:00,3,4.033,4.044,4.033,4.041,18
20110701|2011-03-03 07:30,3,4.043,4.045,4.015,4.02,103
20110701|2011-03-03 08:00,3,4.031,4.045,4.024,4.04,184
20110701|2011-03-03 08:30,3,4.034,4.036,4.025,4.027,83
20110701|2011-03-03 09:00,3,4.023,4.033,4.017,4.033,97
20110701|2011-03-03 09:30,3,4.013,4.085,4.004,4.071,348
20110701|2011-03-03 10:00,3,4.065,4.075,4.041,4.042,107
20110701|2011-03-03 10:30,3,4.044,4.044,3.99,4.004,129
20110701|2011-03-03 11:00,3,4.005,4.017,4.002,4.01,222
20110701|2011-03-03 11:30,3,4.017,4.035,4.013,4.035,108
20110701|2011-03-03 12:00,3,4.024,4.03,4.014,4.014,24
20110701|2011-03-03 12:30,3,4.015,4.025,4.01,4.017,94
20110701|2011-03-03 13:00,3,4.017,4.017,4.004,4.01,217
20110701|2011-03-03 13:30,3,4.008,4.011,4.001,4.011,85
20110701|2011-03-03 14:00,3,4.023,4.023,4.017,4.017,2
20110701|2011-03-03 14:30,3,4.017,4.017,4.015,4.017,25
20110701|2011-03-03 15:00,3,4.019,4.02,4.019,4.02,2
20110701|2011-03-03 15:30,3,4.015,4.018,4.015,4.018,2
20110701|2011-03-03 16:00,3,4.011,4.011,4.011,4.011,1
20110701|2011-03-03 23:00,4,3.997,3.997,3.997,3.997,1
20110701|2011-03-03 23:30,4,3.999,3.999,3.999,3.999,1
20110701|2011-03-04 00:00,4,4.001,4.001,4.001,4.001,3
20110701|2011-03-04 01:00,4,3.992,3.992,3.992,3.992,7
20110701|2011-03-04 01:30,4,3.992,3.993,3.992,3.992,15
20110701|2011-03-04 02:00,4,3.992,3.992,3.992,3.992,1
20110701|2011-03-04 02:30,4,3.99,3.992,3.987,3.989,15
20110701|2011-03-04 03:00,4,3.986,3.986,3.986,3.986,2
20110701|2011-03-04 03:30,4,3.986,3.986,3.965,3.976,53
20110701|2011-03-04 04:00,4,3.97,3.97,3.97,3.97,38
20110701|2011-03-04 04:30,4,3.97,3.97,3.964,3.964,36
20110701|2011-03-04 05:00,4,3.972,3.972,3.972,3.972,1
20110701|2011-03-04 05:30,4,3.971,3.971,3.971,3.971,2
20110701|2011-03-04 06:00,4,3.971,3.972,3.967,3.967,4
20110701|2011-03-04 06:30,4,3.97,3.983,3.97,3.983,42
20110701|2011-03-04 07:00,4,3.984,3.997,3.984,3.997,100
20110701|2011-03-04 07:30,4,3.997,4.003,3.98,3.999,141
20110701|2011-03-04 08:00,4,3.998,4.006,3.981,3.984,169
20110701|2011-03-04 08:30,4,3.979,3.998,3.977,3.998,37
20110701|2011-03-04 09:00,4,3.996,4.018,3.993,4.018,45
20110701|2011-03-04 09:30,4,4.024,4.045,4.022,4.042,191
20110701|2011-03-04 10:00,4,4.049,4.049,4.014,4.021,76
20110701|2011-03-04 10:30,4,4.019,4.028,4.017,4.028,12
20110701|2011-03-04 11:00,4,4.039,4.039,4.018,4.023,50
20110701|2011-03-04 11:30,4,4.02,4.035,4.019,4.025,28
20110701|2011-03-04 12:00,4,4.032,4.045,4.029,4.042,173
20110701|2011-03-04 12:30,4,4.038,4.045,4.03,4.041,60
20110701|2011-03-04 13:00,4,4.041,4.041,4.024,4.035,58
20110701|2011-03-04 13:30,4,4.032,4.038,4.031,4.036,55
20110701|2011-03-04 14:00,4,4.037,4.038,4.03,4.03,28
20110701|2011-03-04 14:30,4,4.03,4.033,4.03,4.03,4
20110701|2011-03-04 15:00,4,4.027,4.027,4.026,4.026,15
20110701|2011-03-04 15:30,4,4.028,4.028,4.028,4.028,4
20110701|2011-03-06 17:30,7,3.995,3.995,3.995,3.995,10
20110701|2011-03-06 19:30,7,3.996,3.996,3.996,3.996,1
20110701|2011-03-06 23:00,7,3.993,3.993,3.993,3.993,6
20110701|2011-03-07 00:30,7,3.99,3.99,3.99,3.99,4
20110701|2011-03-07 01:00,7,3.99,3.99,3.99,3.99,2
20110701|2011-03-07 02:00,7,3.992,3.992,3.992,3.992,1
20110701|2011-03-07 02:30,7,3.984,3.984,3.984,3.984,1
20110701|2011-03-07 03:30,7,3.978,3.978,3.977,3.977,9
20110701|2011-03-07 04:00,7,3.98,3.98,3.98,3.98,2
20110701|2011-03-07 04:30,7,3.98,3.98,3.976,3.976,3
20110701|2011-03-07 05:00,7,3.972,3.973,3.966,3.966,31
20110701|2011-03-07 05:30,7,3.967,3.967,3.967,3.967,4
20110701|2011-03-07 06:00,7,3.966,3.966,3.961,3.964,37
20110701|2011-03-07 06:30,7,3.963,3.966,3.955,3.966,38
20110701|2011-03-07 07:00,7,3.959,3.976,3.959,3.971,145
20110701|2011-03-07 07:30,7,3.974,3.995,3.964,3.995,343
20110701|2011-03-07 08:00,7,3.989,4.071,3.982,4.064,557
20110701|2011-03-07 08:30,7,4.063,4.087,4.043,4.075,378
20110701|2011-03-07 09:00,7,4.08,4.08,4.057,4.061,64
20110701|2011-03-07 09:30,7,4.062,4.062,4.035,4.05,161
20110701|2011-03-07 10:00,7,4.052,4.068,4.048,4.068,100
20110701|2011-03-07 10:30,7,4.073,4.082,4.062,4.081,240
20110701|2011-03-07 11:00,7,4.08,4.087,4.074,4.078,220
20110701|2011-03-07 11:30,7,4.072,4.072,4.056,4.062,81
20110701|2011-03-07 12:00,7,4.066,4.081,4.066,4.081,5
20110701|2011-03-07 12:30,7,4.073,4.103,4.068,4.103,190
20110701|2011-03-07 13:00,7,4.102,4.118,4.099,4.114,326
20110701|2011-03-07 13:30,7,4.112,4.118,4.109,4.109,70
20110701|2011-03-07 14:00,7,4.112,4.114,4.109,4.112,21
20110701|2011-03-07 14:30,7,4.111,4.112,4.11,4.111,13
20110701|2011-03-07 15:00,7,4.113,4.113,4.111,4.111,3
20110701|2011-03-07 15:30,7,4.111,4.111,4.108,4.108,4
20110701|2011-03-07 16:00,7,4.11,4.11,4.106,4.106,3
20110701|2011-03-08 01:00,8,4.118,4.119,4.118,4.119,2
20110701|2011-03-08 02:00,8,4.108,4.108,4.108,4.108,1
20110701|2011-03-08 02:30,8,4.109,4.109,4.109,4.109,1
20110701|2011-03-08 05:00,8,4.11,4.121,4.11,4.121,5
20110701|2011-03-08 06:00,8,4.124,4.124,4.124,4.124,1
20110701|2011-03-08 06:30,8,4.122,4.122,4.122,4.122,1
20110701|2011-03-08 07:00,8,4.112,4.112,4.074,4.074,59
20110701|2011-03-08 07:30,8,4.082,4.107,4.049,4.107,130
20110701|2011-03-08 08:00,8,4.096,4.097,4.033,4.046,225
20110701|2011-03-08 08:30,8,4.052,4.071,4.045,4.067,95
20110701|2011-03-08 09:00,8,4.06,4.067,4.046,4.054,28
20110701|2011-03-08 09:30,8,4.055,4.09,4.055,4.082,42
20110701|2011-03-08 10:00,8,4.093,4.133,4.091,4.128,495
20110701|2011-03-08 10:30,8,4.129,4.143,4.124,4.134,194
20110701|2011-03-08 11:00,8,4.137,4.145,4.115,4.134,21
20110701|2011-03-08 11:30,8,4.135,4.142,4.127,4.132,187
20110701|2011-03-08 12:00,8,4.128,4.149,4.128,4.145,158
20110701|2011-03-08 12:30,8,4.15,4.151,4.1,4.1,140
20110701|2011-03-08 13:00,8,4.111,4.111,4.052,4.063,245
20110701|2011-03-08 13:30,8,4.06,4.062,4.06,4.061,29
20110701|2011-03-08 14:00,8,4.067,4.067,4.067,4.067,8
20110701|2011-03-08 14:30,8,4.064,4.064,4.064,4.064,1
20110701|2011-03-08 15:00,8,4.07,4.07,4.066,4.066,2
20110701|2011-03-08 15:30,8,4.056,4.056,4.051,4.052,13
20110701|2011-03-08 17:00,9,4.051,4.051,4.051,4.051,2
20110701|2011-03-08 21:30,9,4.062,4.062,4.062,4.062,1
20110701|2011-03-08 22:30,9,4.077,4.077,4.077,4.077,4
20110701|2011-03-09 00:00,9,4.057,4.057,4.057,4.057,1
20110701|2011-03-09 04:00,9,4.051,4.051,4.05,4.05,6
20110701|2011-03-09 04:30,9,4.051,4.052,4.051,4.052,2
20110701|2011-03-09 05:00,9,4.05,4.051,4.041,4.041,4
20110701|2011-03-09 05:30,9,4.048,4.053,4.048,4.053,6
20110701|2011-03-09 06:00,9,4.045,4.046,4.045,4.046,4
20110701|2011-03-09 07:00,9,4.038,4.06,4.036,4.059,65
20110701|2011-03-09 07:30,9,4.053,4.078,4.047,4.071,50
20110701|2011-03-09 08:00,9,4.084,4.114,4.072,4.1,120
20110701|2011-03-09 08:30,9,4.098,4.12,4.089,4.095,153
20110701|2011-03-09 09:00,9,4.097,4.103,4.078,4.078,46
20110701|2011-03-09 09:30,9,4.082,4.104,4.082,4.098,43
20110701|2011-03-09 10:00,9,4.105,4.111,4.099,4.1,111
20110701|2011-03-09 10:30,9,4.097,4.1,4.078,4.096,65
20110701|2011-03-09 11:00,9,4.097,4.11,4.093,4.11,38
20110701|2011-03-09 11:30,9,4.11,4.115,4.103,4.106,72
20110701|2011-03-09 12:00,9,4.105,4.105,4.093,4.105,45
20110701|2011-03-09 12:30,9,4.114,4.123,4.112,4.118,97
20110701|2011-03-09 13:00,9,4.124,4.136,4.116,4.118,165
20110701|2011-03-09 13:30,9,4.117,4.117,4.114,4.115,28
20110701|2011-03-09 14:00,9,4.12,4.12,4.114,4.114,5
20110701|2011-03-09 14:30,9,4.109,4.113,4.109,4.113,4
20110701|2011-03-09 15:30,9,4.118,4.118,4.118,4.118,1
20110701|2011-03-09 19:30,10,4.105,4.105,4.105,4.105,2
20110701|2011-03-10 02:30,10,4.093,4.093,4.087,4.092,118
20110701|2011-03-10 03:00,10,4.092,4.092,4.092,4.092,65
20110701|2011-03-10 03:30,10,4.087,4.087,4.087,4.087,1
20110701|2011-03-10 04:00,10,4.081,4.081,4.08,4.08,2
20110701|2011-03-10 05:00,10,4.089,4.092,4.089,4.092,10
20110701|2011-03-10 06:00,10,4.1,4.1,4.097,4.097,2
20110701|2011-03-10 06:30,10,4.097,4.097,4.095,4.095,21
20110701|2011-03-10 07:00,10,4.098,4.127,4.097,4.126,37
20110701|2011-03-10 07:30,10,4.119,4.119,4.109,4.109,34
20110701|2011-03-10 08:00,10,4.104,4.104,4.071,4.082,232
20110701|2011-03-10 08:30,10,4.076,4.076,4.055,4.063,363
20110701|2011-03-10 09:00,10,4.059,4.068,4.05,4.068,229
20110701|2011-03-10 09:30,10,4.045,4.045,4,4.019,297
20110701|2011-03-10 10:00,10,4.02,4.034,4.014,4.022,100
20110701|2011-03-10 10:30,10,4.021,4.025,4.013,4.021,104
20110701|2011-03-10 11:00,10,4.013,4.033,4.008,4.03,67
20110701|2011-03-10 11:30,10,4.036,4.043,4.03,4.034,95
20110701|2011-03-10 12:00,10,4.035,4.039,4.023,4.023,115
20110701|2011-03-10 12:30,10,4.022,4.024,4.006,4.007,252
20110701|2011-03-10 13:00,10,4.018,4.043,4.017,4.031,1556
20110701|2011-03-10 13:30,10,4.029,4.036,4.028,4.036,55
20110701|2011-03-10 14:00,10,4.034,4.034,4.021,4.031,51
20110701|2011-03-10 14:30,10,4.034,4.038,4.034,4.034,31
20110701|2011-03-10 15:00,10,4.034,4.034,4.031,4.031,3
20110701|2011-03-10 15:30,10,4.035,4.036,4.035,4.036,3
20110701|2011-03-10 18:30,11,4.012,4.012,4.012,4.012,1
20110701|2011-03-11 02:00,11,4.031,4.031,4.031,4.031,1
20110701|2011-03-11 04:30,11,4.05,4.057,4.05,4.057,4
20110701|2011-03-11 05:00,11,4.056,4.058,4.056,4.058,140
20110701|2011-03-11 05:30,11,4.058,4.065,4.058,4.065,64
20110701|2011-03-11 06:00,11,4.062,4.067,4.062,4.065,9
20110701|2011-03-11 06:30,11,4.064,4.078,4.057,4.063,51
20110701|2011-03-11 07:00,11,4.065,4.073,4.049,4.063,48
20110701|2011-03-11 07:30,11,4.061,4.061,4.038,4.042,40
20110701|2011-03-11 08:00,11,4.044,4.106,4.044,4.105,135
20110701|2011-03-11 08:30,11,4.099,4.104,4.082,4.089,57
20110701|2011-03-11 09:00,11,4.094,4.097,4.082,4.095,34
20110701|2011-03-11 09:30,11,4.099,4.131,4.097,4.122,178
20110701|2011-03-11 10:00,11,4.123,4.126,4.114,4.114,58
20110701|2011-03-11 10:30,11,4.114,4.121,4.097,4.12,135
20110701|2011-03-11 11:00,11,4.126,4.128,4.104,4.104,41
20110701|2011-03-11 11:30,11,4.107,4.12,4.107,4.115,39
20110701|2011-03-11 12:00,11,4.11,4.115,4.085,4.093,68
20110701|2011-03-11 12:30,11,4.093,4.094,4.088,4.089,29
20110701|2011-03-11 13:00,11,4.087,4.09,4.073,4.083,163
20110701|2011-03-11 13:30,11,4.084,4.087,4.083,4.083,8
20110701|2011-03-11 14:00,11,4.079,4.082,4.079,4.082,9
20110701|2011-03-11 14:30,11,4.08,4.084,4.08,4.083,49
20110701|2011-03-11 15:00,11,4.087,4.092,4.087,4.092,6
20110701|2011-03-11 15:30,11,4.086,4.086,4.084,4.084,2
20110701|2011-03-13 18:30,14,4.11,4.11,4.11,4.11,1
20110701|2011-03-13 20:30,14,4.123,4.123,4.123,4.123,1
20110701|2011-03-14 01:30,14,4.13,4.13,4.13,4.13,1
20110701|2011-03-14 02:30,14,4.134,4.134,4.134,4.134,3
20110701|2011-03-14 03:00,14,4.13,4.13,4.128,4.128,2
20110701|2011-03-14 03:30,14,4.133,4.143,4.133,4.143,11
20110701|2011-03-14 04:00,14,4.143,4.151,4.143,4.15,13
20110701|2011-03-14 05:30,14,4.142,4.142,4.13,4.13,3
20110701|2011-03-14 06:30,14,4.139,4.139,4.132,4.132,5
20110701|2011-03-14 07:00,14,4.129,4.142,4.12,4.142,14
20110701|2011-03-14 07:30,14,4.142,4.151,4.124,4.145,176
20110701|2011-03-14 08:00,14,4.15,4.232,4.146,4.222,242
20110701|2011-03-14 08:30,14,4.218,4.219,4.178,4.195,149
20110701|2011-03-14 09:00,14,4.197,4.2,4.177,4.186,106
20110701|2011-03-14 09:30,14,4.188,4.205,4.179,4.191,72
20110701|2011-03-14 10:00,14,4.192,4.207,4.19,4.205,77
20110701|2011-03-14 10:30,14,4.2,4.223,4.198,4.221,188
20110701|2011-03-14 11:00,14,4.218,4.222,4.208,4.211,408
20110701|2011-03-14 11:30,14,4.21,4.21,4.185,4.196,156
20110701|2011-03-14 12:00,14,4.195,4.2,4.175,4.175,79
20110701|2011-03-14 12:30,14,4.179,4.179,4.11,4.125,226
20110701|2011-03-14 13:00,14,4.128,4.138,4.095,4.119,598
20110701|2011-03-14 13:30,14,4.115,4.116,4.11,4.111,149
20110701|2011-03-14 14:00,14,4.113,4.117,4.113,4.117,5
20110701|2011-03-14 14:30,14,4.111,4.113,4.109,4.109,9
20110701|2011-03-14 15:00,14,4.112,4.119,4.109,4.119,16
20110701|2011-03-14 16:00,14,4.106,4.106,4.106,4.106,4
20110701|2011-03-14 21:30,15,4.116,4.116,4.116,4.116,1
20110701|2011-03-14 22:30,15,4.11,4.11,4.11,4.11,10
20110701|2011-03-14 23:00,15,4.096,4.096,4.096,4.096,2
20110701|2011-03-15 00:30,15,4.106,4.106,4.106,4.106,1
20110701|2011-03-15 01:00,15,4.106,4.106,4.106,4.106,6
20110701|2011-03-15 01:30,15,4.122,4.122,4.122,4.122,1
20110701|2011-03-15 02:00,15,4.115,4.115,4.115,4.115,3
20110701|2011-03-15 02:30,15,4.139,4.139,4.139,4.139,1
20110701|2011-03-15 03:00,15,4.141,4.151,4.141,4.151,12
20110701|2011-03-15 03:30,15,4.155,4.155,4.155,4.155,1
20110701|2011-03-15 04:00,15,4.169,4.169,4.164,4.164,4
20110701|2011-03-15 05:30,15,4.14,4.14,4.14,4.14,2
20110701|2011-03-15 06:00,15,4.14,4.167,4.14,4.167,60
20110701|2011-03-15 06:30,15,4.15,4.151,4.15,4.15,63
20110701|2011-03-15 07:00,15,4.143,4.148,4.12,4.14,27
20110701|2011-03-15 07:30,15,4.149,4.15,4.09,4.093,162
20110701|2011-03-15 08:00,15,4.086,4.086,4.019,4.035,161
20110701|2011-03-15 08:30,15,4.028,4.057,4.02,4.057,109
20110701|2011-03-15 09:00,15,4.058,4.076,4.056,4.056,99
20110701|2011-03-15 09:30,15,4.072,4.118,4.071,4.105,108
20110701|2011-03-15 10:00,15,4.108,4.171,4.108,4.166,223
20110701|2011-03-15 10:30,15,4.162,4.168,4.149,4.163,89
20110701|2011-03-15 11:00,15,4.164,4.202,4.163,4.178,163
20110701|2011-03-15 11:30,15,4.174,4.19,4.168,4.182,52
20110701|2011-03-15 12:00,15,4.177,4.178,4.156,4.178,44
20110701|2011-03-15 12:30,15,4.171,4.171,4.131,4.152,68
20110701|2011-03-15 13:00,15,4.158,4.18,4.155,4.157,285
20110701|2011-03-15 13:30,15,4.157,4.178,4.157,4.178,34
20110701|2011-03-15 14:00,15,4.168,4.17,4.168,4.17,3
20110701|2011-03-15 14:30,15,4.166,4.173,4.166,4.17,30
20110701|2011-03-15 15:00,15,4.167,4.168,4.163,4.165,36
20110701|2011-03-15 15:30,15,4.167,4.176,4.167,4.176,30
20110701|2011-03-15 16:00,15,4.173,4.173,4.165,4.165,6
20110701|2011-03-15 19:00,16,4.19,4.19,4.19,4.19,1
20110701|2011-03-15 20:00,16,4.19,4.19,4.19,4.19,3
20110701|2011-03-15 20:30,16,4.2,4.2,4.2,4.2,1
20110701|2011-03-15 22:30,16,4.201,4.201,4.201,4.201,1
20110701|2011-03-15 23:30,16,4.187,4.187,4.187,4.187,1
20110701|2011-03-16 04:00,16,4.196,4.204,4.196,4.204,27
20110701|2011-03-16 04:30,16,4.204,4.204,4.204,4.204,5
20110701|2011-03-16 05:00,16,4.202,4.205,4.202,4.205,2
20110701|2011-03-16 05:30,16,4.2,4.209,4.198,4.209,60
20110701|2011-03-16 06:00,16,4.201,4.215,4.201,4.215,53
20110701|2011-03-16 06:30,16,4.216,4.219,4.197,4.201,116
20110701|2011-03-16 07:00,16,4.19,4.2,4.183,4.185,65
20110701|2011-03-16 07:30,16,4.185,4.212,4.175,4.202,132
20110701|2011-03-16 08:00,16,4.203,4.225,4.182,4.201,253
20110701|2011-03-16 08:30,16,4.195,4.199,4.177,4.187,88
20110701|2011-03-16 09:00,16,4.19,4.215,4.188,4.215,353
20110701|2011-03-16 09:30,16,4.209,4.209,4.192,4.198,15
20110701|2011-03-16 10:00,16,4.179,4.183,4.163,4.183,56
20110701|2011-03-16 10:30,16,4.185,4.19,4.136,4.142,142
20110701|2011-03-16 11:00,16,4.142,4.154,4.124,4.154,443
20110701|2011-03-16 11:30,16,4.153,4.164,4.133,4.16,552
20110701|2011-03-16 12:00,16,4.169,4.173,4.156,4.157,55
20110701|2011-03-16 12:30,16,4.16,4.181,4.154,4.181,66
20110701|2011-03-16 13:00,16,4.172,4.179,4.152,4.153,204
20110701|2011-03-16 13:30,16,4.153,4.157,4.15,4.157,66
20110701|2011-03-16 14:00,16,4.158,4.163,4.158,4.163,16
20110701|2011-03-16 14:30,16,4.164,4.167,4.161,4.164,10
20110701|2011-03-16 15:00,16,4.159,4.161,4.158,4.158,10
20110701|2011-03-16 15:30,16,4.162,4.162,4.158,4.161,11
20110701|2011-03-16 16:00,16,4.161,4.161,4.16,4.16,3
20110701|2011-03-16 18:00,17,4.15,4.15,4.15,4.15,5
20110701|2011-03-16 22:30,17,4.158,4.158,4.158,4.158,1
20110701|2011-03-17 01:00,17,4.18,4.18,4.18,4.18,5
20110701|2011-03-17 02:00,17,4.186,4.186,4.186,4.186,1
20110701|2011-03-17 02:30,17,4.19,4.19,4.186,4.186,2
20110701|2011-03-17 03:00,17,4.195,4.195,4.195,4.195,1
20110701|2011-03-17 04:00,17,4.2,4.201,4.199,4.201,4
20110701|2011-03-17 04:30,17,4.2,4.2,4.198,4.198,2
20110701|2011-03-17 05:00,17,4.196,4.196,4.191,4.191,4
20110701|2011-03-17 05:30,17,4.204,4.205,4.204,4.205,3
20110701|2011-03-17 06:00,17,4.21,4.217,4.199,4.204,50
20110701|2011-03-17 06:30,17,4.195,4.195,4.189,4.189,5
20110701|2011-03-17 07:00,17,4.193,4.196,4.183,4.196,26
20110701|2011-03-17 07:30,17,4.194,4.2,4.186,4.2,35
20110701|2011-03-17 08:00,17,4.195,4.21,4.183,4.206,205
20110701|2011-03-17 08:30,17,4.202,4.202,4.174,4.179,44
20110701|2011-03-17 09:00,17,4.181,4.2,4.181,4.197,45
20110701|2011-03-17 09:30,17,4.206,4.291,4.206,4.285,399
20110701|2011-03-17 10:00,17,4.288,4.3,4.285,4.294,266
20110701|2011-03-17 10:30,17,4.29,4.33,4.29,4.307,204
20110701|2011-03-17 11:00,17,4.309,4.322,4.309,4.317,200
20110701|2011-03-17 11:30,17,4.315,4.323,4.295,4.32,549
20110701|2011-03-17 12:00,17,4.317,4.332,4.311,4.332,166
20110701|2011-03-17 12:30,17,4.332,4.342,4.314,4.335,333
20110701|2011-03-17 13:00,17,4.336,4.375,4.336,4.372,1088
20110701|2011-03-17 13:30,17,4.369,4.378,4.367,4.37,94
20110701|2011-03-17 14:00,17,4.368,4.369,4.362,4.362,28
20110701|2011-03-17 14:30,17,4.364,4.364,4.362,4.362,13
20110701|2011-03-17 15:00,17,4.362,4.381,4.362,4.381,27
20110701|2011-03-17 15:30,17,4.374,4.374,4.368,4.368,10
20110701|2011-03-17 17:30,18,4.372,4.372,4.37,4.37,5
20110701|2011-03-17 18:00,18,4.37,4.37,4.37,4.37,1
20110701|2011-03-17 18:30,18,4.376,4.376,4.376,4.376,1
20110701|2011-03-17 19:00,18,4.377,4.377,4.368,4.368,7
20110701|2011-03-17 19:30,18,4.36,4.36,4.357,4.357,2
20110701|2011-03-17 20:00,18,4.369,4.369,4.369,4.369,1
20110701|2011-03-17 20:30,18,4.387,4.387,4.387,4.387,2
20110701|2011-03-17 21:00,18,4.387,4.389,4.387,4.389,11
20110701|2011-03-17 21:30,18,4.387,4.387,4.357,4.367,14
20110701|2011-03-17 22:00,18,4.35,4.35,4.35,4.35,1
20110701|2011-03-17 23:00,18,4.351,4.351,4.351,4.351,1
20110701|2011-03-18 02:30,18,4.382,4.388,4.382,4.388,5
20110701|2011-03-18 03:00,18,4.386,4.386,4.386,4.386,1
20110701|2011-03-18 03:30,18,4.383,4.385,4.383,4.385,19
20110701|2011-03-18 04:00,18,4.385,4.385,4.379,4.382,21
20110701|2011-03-18 04:30,18,4.382,4.385,4.382,4.385,93
20110701|2011-03-18 05:00,18,4.389,4.392,4.389,4.39,18
20110701|2011-03-18 05:30,18,4.394,4.394,4.392,4.392,4
20110701|2011-03-18 06:00,18,4.396,4.399,4.394,4.399,10
20110701|2011-03-18 06:30,18,4.396,4.399,4.377,4.377,46
20110701|2011-03-18 07:00,18,4.389,4.407,4.382,4.406,72
20110701|2011-03-18 07:30,18,4.396,4.399,4.373,4.383,99
20110701|2011-03-18 08:00,18,4.379,4.379,4.327,4.356,789
20110701|2011-03-18 08:30,18,4.357,4.358,4.337,4.346,159
20110701|2011-03-18 09:00,18,4.35,4.35,4.321,4.321,193
20110701|2011-03-18 09:30,18,4.322,4.344,4.311,4.343,273
20110701|2011-03-18 10:00,18,4.346,4.367,4.334,4.346,152
20110701|2011-03-18 10:30,18,4.35,4.374,4.349,4.364,144
20110701|2011-03-18 11:00,18,4.364,4.375,4.353,4.372,42
20110701|2011-03-18 11:30,18,4.375,4.391,4.372,4.382,95
20110701|2011-03-18 12:00,18,4.383,4.4,4.366,4.372,147
20110701|2011-03-18 12:30,18,4.373,4.38,4.348,4.36,143
20110701|2011-03-18 13:00,18,4.355,4.39,4.351,4.39,85
20110701|2011-03-18 13:30,18,4.384,4.384,4.37,4.373,53
20110701|2011-03-18 14:00,18,4.376,4.379,4.374,4.377,42
20110701|2011-03-18 14:30,18,4.376,4.377,4.376,4.377,3
20110701|2011-03-18 15:00,18,4.376,4.376,4.376,4.376,1
20110701|2011-03-18 15:30,18,4.383,4.383,4.383,4.383,3
20110701|2011-03-18 16:00,18,4.381,4.383,4.381,4.383,2
20110701|2011-03-20 17:30,21,4.42,4.423,4.42,4.423,158
20110701|2011-03-20 18:00,21,4.423,4.423,4.423,4.423,25
20110701|2011-03-20 19:00,21,4.411,4.411,4.411,4.411,1
20110701|2011-03-20 20:00,21,4.403,4.403,4.403,4.403,1
20110701|2011-03-20 20:30,21,4.397,4.41,4.397,4.41,3
20110701|2011-03-20 21:30,21,4.424,4.424,4.424,4.424,41
20110701|2011-03-20 22:00,21,4.408,4.408,4.408,4.408,1
20110701|2011-03-20 23:30,21,4.406,4.409,4.406,4.409,2
20110701|2011-03-21 00:30,21,4.41,4.41,4.41,4.41,1
20110701|2011-03-21 01:30,21,4.416,4.416,4.416,4.416,14
20110701|2011-03-21 02:00,21,4.42,4.425,4.42,4.42,23
20110701|2011-03-21 02:30,21,4.42,4.425,4.42,4.424,79
20110701|2011-03-21 03:00,21,4.424,4.428,4.424,4.428,40
20110701|2011-03-21 03:30,21,4.43,4.432,4.43,4.432,116
20110701|2011-03-21 04:00,21,4.436,4.436,4.434,4.435,125
20110701|2011-03-21 04:30,21,4.435,4.435,4.435,4.435,129
20110701|2011-03-21 05:00,21,4.436,4.44,4.436,4.44,162
20110701|2011-03-21 05:30,21,4.44,4.445,4.44,4.445,20
20110701|2011-03-21 06:00,21,4.444,4.444,4.439,4.443,8
20110701|2011-03-21 06:30,21,4.44,4.44,4.434,4.436,17
20110701|2011-03-21 07:00,21,4.433,4.435,4.407,4.408,180
20110701|2011-03-21 07:30,21,4.407,4.417,4.382,4.382,140
20110701|2011-03-21 08:00,21,4.378,4.384,4.347,4.375,636
20110701|2011-03-21 08:30,21,4.374,4.402,4.374,4.398,167
20110701|2011-03-21 09:00,21,4.398,4.426,4.395,4.424,240
20110701|2011-03-21 09:30,21,4.437,4.449,4.396,4.406,347
20110701|2011-03-21 10:00,21,4.406,4.416,4.383,4.416,112
20110701|2011-03-21 10:30,21,4.412,4.424,4.406,4.417,297
20110701|2011-03-21 11:00,21,4.423,4.438,4.412,4.428,165
20110701|2011-03-21 11:30,21,4.43,4.43,4.385,4.385,139
20110701|2011-03-21 12:00,21,4.382,4.393,4.362,4.371,147
20110701|2011-03-21 12:30,21,4.375,4.401,4.368,4.382,130
20110701|2011-03-21 13:00,21,4.373,4.391,4.365,4.384,221
20110701|2011-03-21 13:30,21,4.385,4.385,4.375,4.376,49
20110701|2011-03-21 14:00,21,4.375,4.375,4.37,4.37,24
20110701|2011-03-21 14:30,21,4.37,4.377,4.367,4.377,38
20110701|2011-03-21 15:30,21,4.378,4.38,4.378,4.38,2
20110701|2011-03-21 22:00,22,4.382,4.382,4.382,4.382,5
20110701|2011-03-22 00:30,22,4.381,4.382,4.378,4.378,42
20110701|2011-03-22 01:00,22,4.379,4.38,4.379,4.38,23
20110701|2011-03-22 01:30,22,4.38,4.38,4.38,4.38,8
20110701|2011-03-22 02:00,22,4.383,4.383,4.383,4.383,1
20110701|2011-03-22 03:00,22,4.399,4.399,4.398,4.398,2
20110701|2011-03-22 03:30,22,4.41,4.421,4.41,4.421,11
20110701|2011-03-22 04:00,22,4.427,4.429,4.426,4.426,96
20110701|2011-03-22 04:30,22,4.427,4.431,4.427,4.431,77
20110701|2011-03-22 05:00,22,4.434,4.434,4.434,4.434,3
20110701|2011-03-22 05:30,22,4.437,4.439,4.432,4.439,47
20110701|2011-03-22 06:00,22,4.433,4.434,4.429,4.434,142
20110701|2011-03-22 06:30,22,4.43,4.431,4.424,4.424,95
20110701|2011-03-22 07:00,22,4.425,4.441,4.425,4.435,189
20110701|2011-03-22 07:30,22,4.433,4.442,4.427,4.435,102
20110701|2011-03-22 08:00,22,4.439,4.453,4.403,4.408,282
20110701|2011-03-22 08:30,22,4.413,4.427,4.405,4.408,347
20110701|2011-03-22 09:00,22,4.406,4.427,4.397,4.398,138
20110701|2011-03-22 09:30,22,4.395,4.418,4.389,4.403,252
20110701|2011-03-22 10:00,22,4.401,4.42,4.397,4.41,206
20110701|2011-03-22 10:30,22,4.413,4.416,4.402,4.407,279
20110701|2011-03-22 11:00,22,4.408,4.421,4.4,4.408,141
20110701|2011-03-22 11:30,22,4.402,4.417,4.401,4.413,11
20110701|2011-03-22 12:00,22,4.411,4.429,4.41,4.422,59
20110701|2011-03-22 12:30,22,4.424,4.44,4.424,4.435,104
20110701|2011-03-22 13:00,22,4.425,4.467,4.421,4.465,243
20110701|2011-03-22 13:30,22,4.463,4.465,4.456,4.463,112
20110701|2011-03-22 14:00,22,4.464,4.467,4.46,4.462,30
20110701|2011-03-22 14:30,22,4.46,4.467,4.46,4.466,44
20110701|2011-03-22 15:00,22,4.465,4.466,4.463,4.466,30
20110701|2011-03-22 15:30,22,4.464,4.464,4.464,4.464,2
20110701|2011-03-22 16:00,22,4.472,4.472,4.472,4.472,2
20110701|2011-03-22 17:00,23,4.468,4.477,4.468,4.477,10
20110701|2011-03-22 21:30,23,4.469,4.469,4.469,4.469,1
20110701|2011-03-23 02:00,23,4.48,4.48,4.48,4.48,61
20110701|2011-03-23 03:00,23,4.483,4.492,4.483,4.49,15
20110701|2011-03-23 03:30,23,4.495,4.495,4.494,4.494,10
20110701|2011-03-23 04:30,23,4.497,4.502,4.497,4.498,43
20110701|2011-03-23 05:00,23,4.503,4.504,4.503,4.504,10
20110701|2011-03-23 05:30,23,4.504,4.505,4.504,4.504,57
20110701|2011-03-23 06:00,23,4.504,4.504,4.504,4.504,1
20110701|2011-03-23 06:30,23,4.504,4.504,4.497,4.504,120
20110701|2011-03-23 07:00,23,4.503,4.505,4.499,4.504,226
20110701|2011-03-23 07:30,23,4.505,4.514,4.501,4.514,487
20110701|2011-03-23 08:00,23,4.511,4.517,4.479,4.496,1023
20110701|2011-03-23 08:30,23,4.493,4.51,4.493,4.504,444
20110701|2011-03-23 09:00,23,4.502,4.502,4.487,4.489,326
20110701|2011-03-23 09:30,23,4.48,4.495,4.472,4.494,522
20110701|2011-03-23 10:00,23,4.49,4.513,4.49,4.504,726
20110701|2011-03-23 10:30,23,4.506,4.51,4.503,4.507,338
20110701|2011-03-23 11:00,23,4.509,4.54,4.508,4.532,707
20110701|2011-03-23 11:30,23,4.535,4.55,4.532,4.534,318
20110701|2011-03-23 12:00,23,4.534,4.539,4.51,4.51,185
20110701|2011-03-23 12:30,23,4.503,4.52,4.49,4.502,117
20110701|2011-03-23 13:00,23,4.504,4.546,4.504,4.545,279
20110701|2011-03-23 13:30,23,4.545,4.549,4.534,4.549,91
20110701|2011-03-23 14:00,23,4.548,4.552,4.546,4.547,56
20110701|2011-03-23 14:30,23,4.549,4.55,4.545,4.548,55
20110701|2011-03-23 15:00,23,4.544,4.547,4.544,4.545,5
20110701|2011-03-23 15:30,23,4.551,4.553,4.551,4.553,4
20110701|2011-03-24 00:30,24,4.562,4.563,4.562,4.563,8
20110701|2011-03-24 01:00,24,4.572,4.572,4.572,4.572,20
20110701|2011-03-24 02:00,24,4.58,4.58,4.58,4.58,1
20110701|2011-03-24 02:30,24,4.584,4.584,4.583,4.583,3
20110701|2011-03-24 03:00,24,4.584,4.585,4.58,4.585,10
20110701|2011-03-24 03:30,24,4.588,4.595,4.586,4.593,92
20110701|2011-03-24 04:00,24,4.593,4.601,4.593,4.598,22
20110701|2011-03-24 04:30,24,4.597,4.604,4.595,4.601,8
20110701|2011-03-24 05:00,24,4.601,4.604,4.6,4.604,52
20110701|2011-03-24 05:30,24,4.604,4.604,4.604,4.604,1
20110701|2011-03-24 06:00,24,4.605,4.608,4.604,4.606,19
20110701|2011-03-24 06:30,24,4.608,4.61,4.6,4.601,187
20110701|2011-03-24 07:00,24,4.603,4.603,4.59,4.593,802
20110701|2011-03-24 07:30,24,4.594,4.599,4.58,4.595,404
20110701|2011-03-24 08:00,24,4.596,4.598,4.575,4.576,579
20110701|2011-03-24 08:30,24,4.573,4.582,4.558,4.558,222
20110701|2011-03-24 09:00,24,4.557,4.576,4.553,4.575,210
20110701|2011-03-24 09:30,24,4.571,4.6,4.499,4.526,732
20110701|2011-03-24 10:00,24,4.529,4.529,4.485,4.495,292
20110701|2011-03-24 10:30,24,4.501,4.504,4.451,4.454,434
20110701|2011-03-24 11:00,24,4.449,4.479,4.433,4.451,262
20110701|2011-03-24 11:30,24,4.449,4.479,4.449,4.469,101
20110701|2011-03-24 12:00,24,4.47,4.506,4.465,4.504,247
20110701|2011-03-24 12:30,24,4.496,4.498,4.458,4.47,76
20110701|2011-03-24 13:00,24,4.476,4.49,4.457,4.467,210
20110701|2011-03-24 13:30,24,4.467,4.469,4.464,4.465,64
20110701|2011-03-24 14:00,24,4.465,4.47,4.464,4.47,3
20110701|2011-03-24 14:30,24,4.465,4.465,4.464,4.465,39
20110701|2011-03-24 15:00,24,4.462,4.464,4.462,4.464,2
20110701|2011-03-24 15:30,24,4.46,4.46,4.454,4.454,13
20110701|2011-03-24 16:00,24,4.449,4.449,4.442,4.442,5
20110701|2011-03-24 21:00,25,4.461,4.461,4.461,4.461,1
20110701|2011-03-25 01:30,25,4.49,4.49,4.49,4.49,2
20110701|2011-03-25 02:00,25,4.499,4.501,4.499,4.501,30
20110701|2011-03-25 02:30,25,4.505,4.515,4.505,4.515,11
20110701|2011-03-25 03:00,25,4.511,4.517,4.511,4.517,91
20110701|2011-03-25 03:30,25,4.52,4.52,4.52,4.52,15
20110701|2011-03-25 04:00,25,4.52,4.525,4.52,4.525,32
20110701|2011-03-25 04:30,25,4.525,4.526,4.525,4.526,35
20110701|2011-03-25 05:00,25,4.525,4.525,4.521,4.521,29
20110701|2011-03-25 05:30,25,4.526,4.526,4.526,4.526,12
20110701|2011-03-25 06:00,25,4.527,4.528,4.516,4.522,182
20110701|2011-03-25 06:30,25,4.521,4.523,4.511,4.511,210
20110701|2011-03-25 07:00,25,4.511,4.511,4.473,4.477,253
20110701|2011-03-25 07:30,25,4.478,4.487,4.461,4.465,358
20110701|2011-03-25 08:00,25,4.479,4.504,4.467,4.501,270
20110701|2011-03-25 08:30,25,4.496,4.516,4.493,4.501,97
20110701|2011-03-25 09:00,25,4.504,4.509,4.48,4.499,115
20110701|2011-03-25 09:30,25,4.492,4.499,4.481,4.49,53
20110701|2011-03-25 10:00,25,4.494,4.509,4.486,4.494,59
20110701|2011-03-25 10:30,25,4.503,4.505,4.492,4.497,78
20110701|2011-03-25 11:00,25,4.493,4.512,4.493,4.505,46
20110701|2011-03-25 11:30,25,4.507,4.507,4.492,4.495,34
20110701|2011-03-25 12:00,25,4.501,4.508,4.494,4.506,502
20110701|2011-03-25 12:30,25,4.507,4.552,4.507,4.543,283
20110701|2011-03-25 13:00,25,4.541,4.644,4.529,4.639,841
20110701|2011-03-25 13:30,25,4.635,4.646,4.621,4.644,310
20110701|2011-03-25 14:00,25,4.648,4.65,4.636,4.636,51
20110701|2011-03-25 14:30,25,4.642,4.647,4.638,4.643,384
20110701|2011-03-25 15:00,25,4.643,4.644,4.637,4.641,99
20110701|2011-03-25 15:30,25,4.645,4.649,4.645,4.649,10
20110701|2011-03-27 17:00,28,4.649,4.649,4.649,4.649,1
20110701|2011-03-27 17:30,28,4.649,4.649,4.649,4.649,12
20110701|2011-03-27 19:30,28,4.686,4.69,4.686,4.69,21
20110701|2011-03-27 20:00,28,4.681,4.681,4.676,4.676,50
20110701|2011-03-27 20:30,28,4.675,4.675,4.675,4.675,1
20110701|2011-03-27 21:00,28,4.684,4.684,4.684,4.684,1
20110701|2011-03-27 22:00,28,4.676,4.676,4.676,4.676,2
20110701|2011-03-27 23:30,28,4.682,4.682,4.682,4.682,11
20110701|2011-03-28 01:00,28,4.68,4.682,4.68,4.682,3
20110701|2011-03-28 01:30,28,4.682,4.69,4.682,4.685,10
20110701|2011-03-28 02:00,28,4.682,4.682,4.661,4.664,103
20110701|2011-03-28 02:30,28,4.665,4.667,4.663,4.666,32
20110701|2011-03-28 03:00,28,4.667,4.668,4.658,4.661,97
20110701|2011-03-28 03:30,28,4.661,4.661,4.659,4.66,64
20110701|2011-03-28 04:00,28,4.66,4.662,4.66,4.662,49
20110701|2011-03-28 04:30,28,4.66,4.66,4.659,4.659,8
20110701|2011-03-28 05:00,28,4.659,4.66,4.648,4.648,110
20110701|2011-03-28 05:30,28,4.646,4.647,4.645,4.647,3
20110701|2011-03-28 06:00,28,4.651,4.654,4.651,4.654,4
20110701|2011-03-28 06:30,28,4.652,4.654,4.647,4.654,199
20110701|2011-03-28 07:00,28,4.657,4.667,4.622,4.63,127
20110701|2011-03-28 07:30,28,4.635,4.646,4.597,4.646,128
20110701|2011-03-28 08:00,28,4.65,4.658,4.606,4.608,356
20110701|2011-03-28 08:30,28,4.61,4.625,4.6,4.607,252
20110701|2011-03-28 09:00,28,4.611,4.625,4.602,4.604,68
20110701|2011-03-28 09:30,28,4.602,4.613,4.593,4.613,160
20110701|2011-03-28 10:00,28,4.611,4.635,4.611,4.628,147
20110701|2011-03-28 10:30,28,4.63,4.644,4.616,4.618,184
20110701|2011-03-28 11:00,28,4.615,4.637,4.614,4.637,99
20110701|2011-03-28 11:30,28,4.638,4.652,4.62,4.646,152
20110701|2011-03-28 12:00,28,4.639,4.678,4.639,4.663,362
20110701|2011-03-28 12:30,28,4.665,4.678,4.648,4.653,127
20110701|2011-03-28 13:00,28,4.651,4.678,4.558,4.587,682
20110701|2011-03-28 13:30,28,4.583,4.587,4.564,4.575,324
20110701|2011-03-28 14:00,28,4.58,4.586,4.571,4.572,54
20110701|2011-03-28 14:30,28,4.569,4.57,4.561,4.561,22
20110701|2011-03-28 15:00,28,4.571,4.574,4.556,4.557,15
20110701|2011-03-28 15:30,28,4.56,4.56,4.549,4.553,25
20110701|2011-03-28 16:00,28,4.554,4.554,4.548,4.548,10
20110701|2011-03-28 17:00,29,4.559,4.559,4.559,4.559,2
20110701|2011-03-28 23:30,29,4.577,4.58,4.577,4.579,22
20110701|2011-03-29 00:00,29,4.58,4.58,4.58,4.58,1
20110701|2011-03-29 00:30,29,4.585,4.587,4.585,4.587,36
20110701|2011-03-29 01:00,29,4.59,4.593,4.59,4.593,44
20110701|2011-03-29 01:30,29,4.593,4.6,4.593,4.6,58
20110701|2011-03-29 02:00,29,4.6,4.601,4.6,4.601,13
20110701|2011-03-29 02:30,29,4.596,4.6,4.596,4.6,9
20110701|2011-03-29 03:00,29,4.6,4.601,4.597,4.598,26
20110701|2011-03-29 04:00,29,4.595,4.595,4.595,4.595,1
20110701|2011-03-29 04:30,29,4.589,4.589,4.587,4.587,2
20110701|2011-03-29 05:00,29,4.597,4.597,4.588,4.588,3
20110701|2011-03-29 05:30,29,4.591,4.593,4.589,4.589,7
20110701|2011-03-29 06:00,29,4.582,4.582,4.582,4.582,1
20110701|2011-03-29 06:30,29,4.58,4.58,4.563,4.563,87
20110701|2011-03-29 07:00,29,4.565,4.573,4.52,4.536,175
20110701|2011-03-29 07:30,29,4.536,4.539,4.509,4.531,90
20110701|2011-03-29 08:00,29,4.535,4.547,4.516,4.54,392
20110701|2011-03-29 08:30,29,4.526,4.53,4.486,4.503,311
20110701|2011-03-29 09:00,29,4.504,4.54,4.502,4.534,225
20110701|2011-03-29 09:30,29,4.535,4.539,4.507,4.526,200
20110701|2011-03-29 10:00,29,4.519,4.532,4.506,4.528,168
20110701|2011-03-29 10:30,29,4.525,4.54,4.52,4.536,99
20110701|2011-03-29 11:00,29,4.533,4.548,4.508,4.512,160
20110701|2011-03-29 11:30,29,4.51,4.511,4.436,4.46,238
20110701|2011-03-29 12:00,29,4.455,4.471,4.442,4.455,178
20110701|2011-03-29 12:30,29,4.454,4.468,4.442,4.452,114
20110701|2011-03-29 13:00,29,4.449,4.471,4.41,4.412,454
20110701|2011-03-29 13:30,29,4.413,4.431,4.413,4.431,150
20110701|2011-03-29 14:00,29,4.432,4.432,4.423,4.423,26
20110701|2011-03-29 14:30,29,4.428,4.428,4.42,4.42,17
20110701|2011-03-29 15:00,29,4.418,4.418,4.406,4.409,19
20110701|2011-03-29 15:30,29,4.408,4.414,4.408,4.411,17
20110701|2011-03-29 16:00,29,4.408,4.408,4.403,4.407,6
20110701|2011-03-29 17:00,30,4.413,4.413,4.413,4.413,1
20110701|2011-03-29 19:30,30,4.424,4.424,4.423,4.423,2
20110701|2011-03-29 20:00,30,4.421,4.421,4.421,4.421,1
20110701|2011-03-29 21:00,30,4.43,4.43,4.43,4.43,1
20110701|2011-03-29 22:00,30,4.429,4.429,4.429,4.429,2
20110701|2011-03-30 00:00,30,4.425,4.425,4.425,4.425,2
20110701|2011-03-30 01:00,30,4.427,4.427,4.416,4.416,15
20110701|2011-03-30 01:30,30,4.413,4.413,4.407,4.407,5
20110701|2011-03-30 02:00,30,4.407,4.407,4.407,4.407,1
20110701|2011-03-30 02:30,30,4.417,4.424,4.417,4.424,4
20110701|2011-03-30 03:30,30,4.436,4.436,4.436,4.436,1
20110701|2011-03-30 04:00,30,4.438,4.438,4.438,4.438,1
20110701|2011-03-30 06:00,30,4.439,4.44,4.439,4.44,12
20110701|2011-03-30 06:30,30,4.445,4.451,4.442,4.442,30
20110701|2011-03-30 07:00,30,4.438,4.438,4.404,4.413,64
20110701|2011-03-30 07:30,30,4.418,4.46,4.418,4.444,505
20110701|2011-03-30 08:00,30,4.448,4.472,4.448,4.461,440
20110701|2011-03-30 08:30,30,4.46,4.488,4.456,4.476,224
20110701|2011-03-30 09:00,30,4.476,4.478,4.444,4.46,62
20110701|2011-03-30 09:30,30,4.453,4.474,4.433,4.468,109
20110701|2011-03-30 10:00,30,4.467,4.491,4.46,4.49,235
20110701|2011-03-30 10:30,30,4.491,4.494,4.476,4.478,122
20110701|2011-03-30 11:00,30,4.475,4.509,4.47,4.472,138
20110701|2011-03-30 11:30,30,4.481,4.493,4.474,4.489,58
20110701|2011-03-30 12:00,30,4.494,4.499,4.458,4.469,161
20110701|2011-03-30 12:30,30,4.47,4.504,4.465,4.499,93
20110701|2011-03-30 13:00,30,4.501,4.505,4.479,4.502,331
20110701|2011-03-30 13:30,30,4.502,4.51,4.5,4.51,129
20110701|2011-03-30 14:00,30,4.51,4.518,4.51,4.51,22
20110701|2011-03-30 14:30,30,4.514,4.523,4.513,4.521,10
20110701|2011-03-30 15:00,30,4.522,4.528,4.522,4.525,14
20110701|2011-03-30 15:30,30,4.528,4.528,4.525,4.525,4
20110701|2011-03-30 16:00,30,4.528,4.528,4.525,4.525,8
20110701|2011-03-30 17:30,31,4.52,4.52,4.515,4.515,5
20110701|2011-03-30 18:30,31,4.519,4.519,4.519,4.519,5
20110701|2011-03-30 19:30,31,4.511,4.516,4.511,4.516,5
20110701|2011-03-30 21:00,31,4.518,4.518,4.518,4.518,2
20110701|2011-03-31 02:00,31,4.509,4.509,4.509,4.509,1
20110701|2011-03-31 03:00,31,4.509,4.509,4.509,4.509,1
20110701|2011-03-31 03:30,31,4.512,4.512,4.509,4.509,2
20110701|2011-03-31 04:00,31,4.512,4.512,4.512,4.512,1
20110701|2011-03-31 04:30,31,4.509,4.513,4.503,4.513,6
20110701|2011-03-31 05:30,31,4.508,4.508,4.508,4.508,1
20110701|2011-03-31 06:00,31,4.497,4.497,4.485,4.487,9
20110701|2011-03-31 06:30,31,4.486,4.505,4.486,4.504,6
20110701|2011-03-31 07:00,31,4.505,4.519,4.498,4.509,80
20110701|2011-03-31 07:30,31,4.511,4.522,4.484,4.497,112
20110701|2011-03-31 08:00,31,4.501,4.502,4.453,4.459,296
20110701|2011-03-31 08:30,31,4.468,4.481,4.462,4.471,78
20110701|2011-03-31 09:00,31,4.47,4.48,4.463,4.475,102
20110701|2011-03-31 09:30,31,4.435,4.435,4.36,4.405,282
20110701|2011-03-31 10:00,31,4.404,4.404,4.386,4.39,272
20110701|2011-03-31 10:30,31,4.388,4.428,4.385,4.423,68
20110701|2011-03-31 11:00,31,4.427,4.488,4.419,4.477,170
20110701|2011-03-31 11:30,31,4.478,4.573,4.473,4.538,527
20110701|2011-03-31 12:00,31,4.533,4.579,4.533,4.549,290
20110701|2011-03-31 12:30,31,4.543,4.557,4.524,4.551,83
20110701|2011-03-31 13:00,31,4.555,4.576,4.517,4.537,333
20110701|2011-03-31 13:30,31,4.533,4.542,4.533,4.54,38
20110701|2011-03-31 14:00,31,4.536,4.537,4.534,4.536,18
20110701|2011-03-31 14:30,31,4.537,4.54,4.537,4.54,3
20110701|2011-03-31 15:00,31,4.544,4.546,4.542,4.546,9
20110701|2011-03-31 15:30,31,4.547,4.551,4.543,4.551,7
20110701|2011-03-31 16:00,31,4.549,4.549,4.549,4.549,1
20110701|2011-03-31 18:30,1,4.563,4.563,4.555,4.555,23
20110701|2011-03-31 19:00,1,4.566,4.568,4.566,4.566,10
20110701|2011-03-31 20:00,1,4.548,4.548,4.546,4.546,2
20110701|2011-03-31 21:30,1,4.521,4.521,4.517,4.517,4
20110701|2011-04-01 00:00,1,4.535,4.536,4.535,4.536,3
20110701|2011-04-01 02:00,1,4.52,4.52,4.52,4.52,1
20110701|2011-04-01 02:30,1,4.516,4.52,4.514,4.519,23
20110701|2011-04-01 03:00,1,4.517,4.519,4.511,4.511,4
20110701|2011-04-01 03:30,1,4.509,4.51,4.509,4.51,6
20110701|2011-04-01 04:00,1,4.509,4.509,4.509,4.509,1
20110701|2011-04-01 04:30,1,4.507,4.508,4.507,4.508,2
20110701|2011-04-01 05:30,1,4.508,4.508,4.508,4.508,1
20110701|2011-04-01 06:00,1,4.508,4.513,4.508,4.513,13
20110701|2011-04-01 06:30,1,4.511,4.514,4.511,4.514,9
20110701|2011-04-01 07:00,1,4.517,4.562,4.517,4.556,107
20110701|2011-04-01 07:30,1,4.555,4.556,4.521,4.556,167
20110701|2011-04-01 08:00,1,4.553,4.563,4.502,4.541,770
20110701|2011-04-01 08:30,1,4.541,4.545,4.474,4.491,510
20110701|2011-04-01 09:00,1,4.493,4.505,4.48,4.48,309
20110701|2011-04-01 09:30,1,4.48,4.485,4.445,4.471,449
20110701|2011-04-01 10:00,1,4.481,4.493,4.454,4.492,99
20110701|2011-04-01 10:30,1,4.495,4.499,4.474,4.489,112
20110701|2011-04-01 11:00,1,4.492,4.509,4.479,4.49,96
20110701|2011-04-01 11:30,1,4.491,4.491,4.462,4.466,184
20110701|2011-04-01 12:00,1,4.465,4.465,4.448,4.449,177
20110701|2011-04-01 12:30,1,4.447,4.482,4.44,4.48,303
20110701|2011-04-01 13:00,1,4.482,4.517,4.475,4.516,205
20110701|2011-04-01 13:30,1,4.516,4.516,4.501,4.506,155
20110701|2011-04-01 14:00,1,4.508,4.508,4.498,4.498,7
20110701|2011-04-01 14:30,1,4.495,4.497,4.483,4.483,44
20110701|2011-04-01 15:00,1,4.483,4.489,4.48,4.482,27
20110701|2011-04-01 15:30,1,4.481,4.486,4.481,4.486,2
20110701|2011-04-03 18:30,4,4.469,4.469,4.469,4.469,1
20110701|2011-04-03 19:00,4,4.48,4.48,4.48,4.48,20
20110701|2011-04-03 20:00,4,4.475,4.475,4.464,4.47,3
20110701|2011-04-03 21:00,4,4.476,4.476,4.47,4.47,2
20110701|2011-04-03 21:30,4,4.471,4.471,4.471,4.471,1
20110701|2011-04-03 22:00,4,4.467,4.467,4.467,4.467,1
20110701|2011-04-03 22:30,4,4.468,4.468,4.468,4.468,1
20110701|2011-04-03 23:30,4,4.458,4.458,4.458,4.458,1
20110701|2011-04-04 00:30,4,4.464,4.464,4.464,4.464,1
20110701|2011-04-04 01:00,4,4.476,4.477,4.476,4.477,3
20110701|2011-04-04 02:00,4,4.467,4.467,4.467,4.467,2
20110701|2011-04-04 02:30,4,4.467,4.469,4.467,4.469,3
20110701|2011-04-04 03:30,4,4.477,4.477,4.477,4.477,2
20110701|2011-04-04 04:00,4,4.479,4.479,4.479,4.479,1
20110701|2011-04-04 04:30,4,4.477,4.477,4.477,4.477,1
20110701|2011-04-04 05:30,4,4.476,4.476,4.476,4.476,1
20110701|2011-04-04 06:00,4,4.478,4.479,4.47,4.47,7
20110701|2011-04-04 06:30,4,4.472,4.472,4.46,4.46,5
20110701|2011-04-04 07:00,4,4.461,4.463,4.444,4.448,85
20110701|2011-04-04 07:30,4,4.452,4.459,4.423,4.459,175
20110701|2011-04-04 08:00,4,4.461,4.461,4.391,4.397,331
20110701|2011-04-04 08:30,4,4.404,4.429,4.401,4.423,346
20110701|2011-04-04 09:00,4,4.432,4.445,4.413,4.436,55
20110701|2011-04-04 09:30,4,4.438,4.443,4.419,4.434,111
20110701|2011-04-04 10:00,4,4.433,4.507,4.432,4.489,239
20110701|2011-04-04 10:30,4,4.494,4.497,4.471,4.471,103
20110701|2011-04-04 11:00,4,4.455,4.463,4.442,4.445,79
20110701|2011-04-04 11:30,4,4.448,4.462,4.446,4.455,128
20110701|2011-04-04 12:00,4,4.463,4.494,4.462,4.463,105
20110701|2011-04-04 12:30,4,4.46,4.476,4.438,4.468,61
20110701|2011-04-04 13:00,4,4.471,4.488,4.415,4.447,257
20110701|2011-04-04 13:30,4,4.446,4.448,4.437,4.437,30
20110701|2011-04-04 14:00,4,4.431,4.44,4.428,4.438,13
20110701|2011-04-04 14:30,4,4.435,4.442,4.435,4.438,27
20110701|2011-04-04 15:00,4,4.429,4.429,4.428,4.428,4
20110701|2011-04-04 15:30,4,4.429,4.433,4.429,4.433,3
20110701|2011-04-04 16:00,4,4.432,4.432,4.427,4.427,4
20110701|2011-04-04 17:00,5,4.439,4.439,4.439,4.439,1
20110701|2011-04-04 19:00,5,4.429,4.429,4.429,4.429,2
20110701|2011-04-04 20:00,5,4.422,4.422,4.422,4.422,1
20110701|2011-04-05 00:30,5,4.441,4.441,4.441,4.441,9
20110701|2011-04-05 01:00,5,4.439,4.439,4.439,4.439,5
20110701|2011-04-05 01:30,5,4.439,4.439,4.436,4.436,5
20110701|2011-04-05 02:00,5,4.438,4.438,4.438,4.438,1
20110701|2011-04-05 02:30,5,4.437,4.437,4.437,4.437,4
20110701|2011-04-05 03:00,5,4.436,4.437,4.426,4.426,28
20110701|2011-04-05 03:30,5,4.431,4.431,4.431,4.431,3
20110701|2011-04-05 04:00,5,4.428,4.429,4.428,4.428,3
20110701|2011-04-05 04:30,5,4.429,4.431,4.427,4.43,81
20110701|2011-04-05 05:00,5,4.429,4.429,4.418,4.418,5
20110701|2011-04-05 05:30,5,4.418,4.424,4.418,4.424,4
20110701|2011-04-05 06:00,5,4.416,4.42,4.41,4.413,10
20110701|2011-04-05 06:30,5,4.413,4.419,4.4,4.419,18
20110701|2011-04-05 07:00,5,4.42,4.43,4.42,4.428,35
20110701|2011-04-05 07:30,5,4.433,4.439,4.411,4.414,79
20110701|2011-04-05 08:00,5,4.415,4.47,4.414,4.44,285
20110701|2011-04-05 08:30,5,4.438,4.463,4.438,4.443,106
20110701|2011-04-05 09:00,5,4.442,4.45,4.418,4.425,76
20110701|2011-04-05 09:30,5,4.434,4.441,4.422,4.424,81
20110701|2011-04-05 10:00,5,4.426,4.428,4.408,4.418,54
20110701|2011-04-05 10:30,5,4.417,4.436,4.413,4.435,69
20110701|2011-04-05 11:00,5,4.439,4.439,4.42,4.422,43
20110701|2011-04-05 11:30,5,4.428,4.434,4.419,4.425,41
20110701|2011-04-05 12:00,5,4.416,4.418,4.389,4.396,144
20110701|2011-04-05 12:30,5,4.398,4.416,4.398,4.403,100
20110701|2011-04-05 13:00,5,4.4,4.4,4.379,4.384,201
20110701|2011-04-05 13:30,5,4.384,4.39,4.382,4.384,78
20110701|2011-04-05 14:00,5,4.384,4.386,4.382,4.382,17
20110701|2011-04-05 14:30,5,4.385,4.385,4.38,4.38,12
20110701|2011-04-05 15:00,5,4.381,4.381,4.38,4.38,6
20110701|2011-04-05 15:30,5,4.374,4.374,4.374,4.374,2
20110701|2011-04-05 22:30,6,4.392,4.392,4.392,4.392,1
20110701|2011-04-06 01:30,6,4.378,4.378,4.372,4.372,8
20110701|2011-04-06 02:00,6,4.377,4.377,4.377,4.377,3
20110701|2011-04-06 02:30,6,4.375,4.384,4.375,4.384,8
20110701|2011-04-06 03:00,6,4.38,4.382,4.374,4.374,12
20110701|2011-04-06 03:30,6,4.374,4.375,4.373,4.373,51
20110701|2011-04-06 04:00,6,4.372,4.372,4.371,4.371,2
20110701|2011-04-06 04:30,6,4.37,4.371,4.358,4.371,18
20110701|2011-04-06 05:00,6,4.368,4.37,4.365,4.369,40
20110701|2011-04-06 05:30,6,4.366,4.369,4.361,4.369,10
20110701|2011-04-06 06:00,6,4.369,4.369,4.369,4.369,13
20110701|2011-04-06 06:30,6,4.359,4.37,4.359,4.369,61
20110701|2011-04-06 07:00,6,4.369,4.381,4.364,4.364,342
20110701|2011-04-06 07:30,6,4.366,4.374,4.343,4.343,506
20110701|2011-04-06 08:00,6,4.342,4.369,4.339,4.359,894
20110701|2011-04-06 08:30,6,4.369,4.382,4.349,4.364,113
20110701|2011-04-06 09:00,6,4.359,4.375,4.343,4.365,172
20110701|2011-04-06 09:30,6,4.357,4.361,4.341,4.344,98
20110701|2011-04-06 10:00,6,4.345,4.352,4.311,4.326,454
20110701|2011-04-06 10:30,6,4.327,4.329,4.316,4.323,121
20110701|2011-04-06 11:00,6,4.325,4.325,4.309,4.317,118
20110701|2011-04-06 11:30,6,4.315,4.318,4.305,4.316,223
20110701|2011-04-06 12:00,6,4.318,4.32,4.284,4.295,551
20110701|2011-04-06 12:30,6,4.299,4.304,4.292,4.3,108
20110701|2011-04-06 13:00,6,4.3,4.31,4.291,4.302,279
20110701|2011-04-06 13:30,6,4.303,4.306,4.297,4.299,71
20110701|2011-04-06 14:00,6,4.3,4.303,4.298,4.299,58
20110701|2011-04-06 14:30,6,4.302,4.302,4.302,4.302,1
20110701|2011-04-06 15:00,6,4.298,4.301,4.297,4.301,7
20110701|2011-04-06 15:30,6,4.3,4.304,4.3,4.304,3
20110701|2011-04-06 16:00,6,4.303,4.303,4.302,4.303,11
20110701|2011-04-06 17:00,7,4.291,4.291,4.291,4.291,1
20110701|2011-04-06 17:30,7,4.28,4.28,4.28,4.28,1
20110701|2011-04-06 18:00,7,4.275,4.275,4.27,4.275,4
20110701|2011-04-06 18:30,7,4.278,4.279,4.278,4.279,2
20110701|2011-04-06 19:00,7,4.279,4.279,4.279,4.279,3
20110701|2011-04-06 19:30,7,4.279,4.279,4.277,4.277,3
20110701|2011-04-06 20:00,7,4.297,4.297,4.297,4.297,1
20110701|2011-04-06 21:00,7,4.297,4.297,4.297,4.297,1
20110701|2011-04-06 22:30,7,4.294,4.294,4.294,4.294,1
20110701|2011-04-07 00:00,7,4.296,4.296,4.293,4.293,15
20110701|2011-04-07 00:30,7,4.288,4.288,4.288,4.288,1
20110701|2011-04-07 01:00,7,4.288,4.288,4.284,4.287,64
20110701|2011-04-07 01:30,7,4.281,4.281,4.273,4.273,43
20110701|2011-04-07 02:00,7,4.273,4.275,4.269,4.269,18
20110701|2011-04-07 02:30,7,4.268,4.27,4.268,4.27,4
20110701|2011-04-07 03:00,7,4.267,4.267,4.267,4.267,1
20110701|2011-04-07 03:30,7,4.267,4.267,4.265,4.265,88
20110701|2011-04-07 04:00,7,4.263,4.265,4.261,4.261,40
20110701|2011-04-07 04:30,7,4.261,4.261,4.26,4.26,22
20110701|2011-04-07 05:00,7,4.265,4.265,4.264,4.265,20
20110701|2011-04-07 05:30,7,4.265,4.268,4.264,4.264,195
20110701|2011-04-07 06:00,7,4.264,4.267,4.263,4.267,57
20110701|2011-04-07 06:30,7,4.267,4.27,4.265,4.267,460
20110701|2011-04-07 07:00,7,4.268,4.277,4.268,4.271,268
20110701|2011-04-07 07:30,7,4.273,4.288,4.272,4.274,462
20110701|2011-04-07 08:00,7,4.275,4.31,4.269,4.291,795
20110701|2011-04-07 08:30,7,4.292,4.31,4.289,4.301,202
20110701|2011-04-07 09:00,7,4.301,4.305,4.291,4.296,89
20110701|2011-04-07 09:30,7,4.25,4.268,4.19,4.22,629
20110701|2011-04-07 10:00,7,4.218,4.22,4.2,4.212,263
20110701|2011-04-07 10:30,7,4.206,4.236,4.206,4.229,78
20110701|2011-04-07 11:00,7,4.225,4.244,4.214,4.215,46
20110701|2011-04-07 11:30,7,4.215,4.231,4.215,4.22,36
20110701|2011-04-07 12:00,7,4.225,4.229,4.217,4.223,14
20110701|2011-04-07 12:30,7,4.219,4.225,4.203,4.225,104
20110701|2011-04-07 13:00,7,4.231,4.231,4.201,4.211,871
20110701|2011-04-07 13:30,7,4.211,4.211,4.205,4.21,179
20110701|2011-04-07 14:00,7,4.213,4.218,4.212,4.218,16
20110701|2011-04-07 14:30,7,4.212,4.212,4.204,4.208,16
20110701|2011-04-07 15:00,7,4.204,4.207,4.204,4.207,20
20110701|2011-04-07 15:30,7,4.212,4.217,4.212,4.217,4
20110701|2011-04-07 16:00,7,4.205,4.205,4.205,4.205,1
20110701|2011-04-07 17:00,8,4.21,4.21,4.21,4.21,1
20110701|2011-04-07 18:00,8,4.211,4.211,4.211,4.211,1
20110701|2011-04-07 18:30,8,4.211,4.211,4.211,4.211,1
20110701|2011-04-07 19:30,8,4.211,4.211,4.211,4.211,1
20110701|2011-04-07 21:00,8,4.205,4.205,4.205,4.205,2
20110701|2011-04-07 23:30,8,4.214,4.214,4.214,4.214,2
20110701|2011-04-08 00:00,8,4.208,4.208,4.201,4.201,3
20110701|2011-04-08 00:30,8,4.2,4.201,4.2,4.201,4
20110701|2011-04-08 01:30,8,4.194,4.194,4.184,4.184,54
20110701|2011-04-08 02:00,8,4.185,4.193,4.185,4.193,32
20110701|2011-04-08 02:30,8,4.193,4.193,4.186,4.19,133
20110701|2011-04-08 03:00,8,4.187,4.187,4.187,4.187,3
20110701|2011-04-08 03:30,8,4.188,4.189,4.185,4.185,8
20110701|2011-04-08 04:00,8,4.183,4.186,4.182,4.184,15
20110701|2011-04-08 04:30,8,4.184,4.185,4.184,4.185,18
20110701|2011-04-08 05:00,8,4.185,4.186,4.184,4.186,42
20110701|2011-04-08 05:30,8,4.184,4.186,4.18,4.186,12
20110701|2011-04-08 06:00,8,4.186,4.187,4.185,4.187,67
20110701|2011-04-08 06:30,8,4.187,4.198,4.187,4.198,198
20110701|2011-04-08 07:00,8,4.195,4.209,4.195,4.204,292
20110701|2011-04-08 07:30,8,4.204,4.21,4.195,4.196,759
20110701|2011-04-08 08:00,8,4.194,4.201,4.173,4.173,639
20110701|2011-04-08 08:30,8,4.172,4.2,4.171,4.2,1028
20110701|2011-04-08 09:00,8,4.199,4.21,4.19,4.21,79
20110701|2011-04-08 09:30,8,4.209,4.219,4.193,4.193,197
20110701|2011-04-08 10:00,8,4.194,4.204,4.178,4.18,115
20110701|2011-04-08 10:30,8,4.19,4.198,4.182,4.198,162
20110701|2011-04-08 11:00,8,4.194,4.2,4.183,4.187,131
20110701|2011-04-08 11:30,8,4.186,4.186,4.167,4.174,100
20110701|2011-04-08 12:00,8,4.178,4.188,4.174,4.188,110
20110701|2011-04-08 12:30,8,4.191,4.196,4.173,4.173,245
20110701|2011-04-08 13:00,8,4.18,4.194,4.165,4.192,389
20110701|2011-04-08 13:30,8,4.194,4.197,4.189,4.195,133
20110701|2011-04-08 14:00,8,4.192,4.192,4.185,4.186,50
20110701|2011-04-08 14:30,8,4.188,4.196,4.188,4.194,5
20110701|2011-04-08 15:00,8,4.194,4.194,4.194,4.194,1
20110701|2011-04-08 15:30,8,4.187,4.187,4.185,4.186,50
20110701|2011-04-08 16:00,8,4.183,4.183,4.183,4.183,1
20110701|2011-04-10 17:00,11,4.18,4.18,4.152,4.166,7
20110701|2011-04-10 17:30,11,4.176,4.176,4.176,4.176,1
20110701|2011-04-10 18:00,11,4.183,4.183,4.182,4.182,25
20110701|2011-04-10 18:30,11,4.182,4.182,4.182,4.182,2
20110701|2011-04-10 19:00,11,4.164,4.164,4.164,4.164,1
20110701|2011-04-10 20:00,11,4.173,4.178,4.173,4.178,4
20110701|2011-04-10 21:30,11,4.179,4.179,4.179,4.179,1
20110701|2011-04-10 23:30,11,4.17,4.172,4.17,4.17,60
20110701|2011-04-11 00:30,11,4.177,4.177,4.172,4.172,4
20110701|2011-04-11 01:00,11,4.176,4.176,4.176,4.176,1
20110701|2011-04-11 01:30,11,4.17,4.171,4.167,4.171,3
20110701|2011-04-11 02:00,11,4.17,4.171,4.165,4.165,6
20110701|2011-04-11 02:30,11,4.166,4.167,4.166,4.166,205
20110701|2011-04-11 03:00,11,4.165,4.167,4.161,4.161,34
20110701|2011-04-11 03:30,11,4.16,4.164,4.155,4.16,158
20110701|2011-04-11 04:00,11,4.16,4.16,4.154,4.154,8
20110701|2011-04-11 04:30,11,4.156,4.156,4.154,4.155,87
20110701|2011-04-11 05:00,11,4.155,4.158,4.141,4.146,79
20110701|2011-04-11 05:30,11,4.146,4.146,4.144,4.146,26
20110701|2011-04-11 06:00,11,4.146,4.149,4.143,4.149,124
20110701|2011-04-11 06:30,11,4.146,4.152,4.145,4.147,452
20110701|2011-04-11 07:00,11,4.152,4.182,4.147,4.182,320
20110701|2011-04-11 07:30,11,4.18,4.192,4.177,4.182,136
20110701|2011-04-11 08:00,11,4.183,4.286,4.178,4.271,404
20110701|2011-04-11 08:30,11,4.271,4.288,4.257,4.273,393
20110701|2011-04-11 09:00,11,4.27,4.294,4.27,4.277,305
20110701|2011-04-11 09:30,11,4.275,4.278,4.254,4.258,239
20110701|2011-04-11 10:00,11,4.26,4.277,4.253,4.273,111
20110701|2011-04-11 10:30,11,4.265,4.283,4.261,4.277,203
20110701|2011-04-11 11:00,11,4.281,4.289,4.275,4.276,202
20110701|2011-04-11 11:30,11,4.275,4.276,4.256,4.27,153
20110701|2011-04-11 12:00,11,4.267,4.268,4.243,4.247,100
20110701|2011-04-11 12:30,11,4.266,4.27,4.254,4.254,23
20110701|2011-04-11 13:00,11,4.253,4.266,4.239,4.263,639
20110701|2011-04-11 13:30,11,4.261,4.277,4.261,4.272,81
20110701|2011-04-11 14:00,11,4.269,4.273,4.265,4.265,46
20110701|2011-04-11 14:30,11,4.266,4.269,4.266,4.266,38
20110701|2011-04-11 15:00,11,4.269,4.278,4.267,4.278,13
20110701|2011-04-11 15:30,11,4.277,4.28,4.275,4.28,19
20110701|2011-04-11 16:00,11,4.277,4.277,4.274,4.274,3
20110701|2011-04-11 17:30,12,4.291,4.291,4.291,4.291,3
20110701|2011-04-11 19:00,12,4.298,4.298,4.284,4.284,5
20110701|2011-04-11 19:30,12,4.273,4.273,4.273,4.273,1
20110701|2011-04-11 21:00,12,4.277,4.277,4.277,4.277,1
20110701|2011-04-11 21:30,12,4.276,4.276,4.276,4.276,1
20110701|2011-04-11 23:00,12,4.27,4.27,4.262,4.262,129
20110701|2011-04-12 00:00,12,4.265,4.265,4.255,4.255,22
20110701|2011-04-12 00:30,12,4.253,4.253,4.249,4.249,3
20110701|2011-04-12 01:00,12,4.262,4.262,4.262,4.262,1
20110701|2011-04-12 01:30,12,4.257,4.257,4.257,4.257,1
20110701|2011-04-12 02:00,12,4.262,4.262,4.261,4.262,54
20110701|2011-04-12 02:30,12,4.262,4.262,4.26,4.262,28
20110701|2011-04-12 03:00,12,4.262,4.264,4.261,4.264,25
20110701|2011-04-12 03:30,12,4.264,4.265,4.262,4.262,4
20110701|2011-04-12 04:00,12,4.265,4.265,4.26,4.264,31
20110701|2011-04-12 04:30,12,4.26,4.261,4.251,4.251,97
20110701|2011-04-12 05:00,12,4.249,4.249,4.242,4.243,9
20110701|2011-04-12 05:30,12,4.243,4.244,4.242,4.242,55
20110701|2011-04-12 06:00,12,4.24,4.24,4.234,4.234,138
20110701|2011-04-12 06:30,12,4.235,4.238,4.227,4.237,28
20110701|2011-04-12 07:00,12,4.241,4.25,4.231,4.244,126
20110701|2011-04-12 07:30,12,4.243,4.284,4.241,4.269,289
20110701|2011-04-12 08:00,12,4.264,4.275,4.233,4.269,528
20110701|2011-04-12 08:30,12,4.265,4.269,4.244,4.254,103
20110701|2011-04-12 09:00,12,4.261,4.261,4.226,4.235,304
20110701|2011-04-12 09:30,12,4.235,4.235,4.212,4.221,192
20110701|2011-04-12 10:00,12,4.22,4.227,4.215,4.218,59
20110701|2011-04-12 10:30,12,4.221,4.252,4.221,4.252,208
20110701|2011-04-12 11:00,12,4.253,4.265,4.235,4.236,94
20110701|2011-04-12 11:30,12,4.24,4.24,4.233,4.239,17
20110701|2011-04-12 12:00,12,4.244,4.246,4.235,4.235,78
20110701|2011-04-12 12:30,12,4.235,4.237,4.232,4.232,56
20110701|2011-04-12 13:00,12,4.229,4.258,4.225,4.255,428
20110701|2011-04-12 13:30,12,4.255,4.258,4.249,4.256,103
20110701|2011-04-12 14:00,12,4.254,4.259,4.249,4.249,29
20110701|2011-04-12 14:30,12,4.252,4.256,4.249,4.249,15
20110701|2011-04-12 15:00,12,4.246,4.246,4.242,4.245,9
20110701|2011-04-12 15:30,12,4.243,4.243,4.243,4.243,4
20110701|2011-04-12 16:00,12,4.247,4.247,4.247,4.247,1
20110701|2011-04-12 17:30,13,4.253,4.255,4.253,4.255,2
20110701|2011-04-12 23:00,13,4.258,4.26,4.258,4.259,3
20110701|2011-04-12 23:30,13,4.266,4.266,4.264,4.264,5
20110701|2011-04-13 00:00,13,4.26,4.26,4.26,4.26,1
20110701|2011-04-13 01:00,13,4.271,4.273,4.271,4.273,12
20110701|2011-04-13 01:30,13,4.273,4.28,4.269,4.272,25
20110701|2011-04-13 02:00,13,4.275,4.276,4.269,4.272,7
20110701|2011-04-13 02:30,13,4.269,4.269,4.258,4.258,5
20110701|2011-04-13 03:00,13,4.259,4.259,4.259,4.259,10
20110701|2011-04-13 03:30,13,4.258,4.26,4.258,4.258,10
20110701|2011-04-13 04:00,13,4.258,4.261,4.258,4.258,24
20110701|2011-04-13 04:30,13,4.258,4.258,4.254,4.257,16
20110701|2011-04-13 05:00,13,4.24,4.24,4.236,4.236,7
20110701|2011-04-13 05:30,13,4.24,4.24,4.232,4.234,158
20110701|2011-04-13 06:00,13,4.233,4.237,4.227,4.228,138
20110701|2011-04-13 06:30,13,4.23,4.248,4.227,4.236,286
20110701|2011-04-13 07:00,13,4.236,4.256,4.232,4.245,173
20110701|2011-04-13 07:30,13,4.244,4.286,4.24,4.281,125
20110701|2011-04-13 08:00,13,4.277,4.289,4.268,4.28,279
20110701|2011-04-13 08:30,13,4.281,4.328,4.278,4.31,407
20110701|2011-04-13 09:00,13,4.313,4.323,4.298,4.298,251
20110701|2011-04-13 09:30,13,4.308,4.313,4.302,4.309,80
20110701|2011-04-13 10:00,13,4.308,4.308,4.289,4.298,88
20110701|2011-04-13 10:30,13,4.305,4.307,4.297,4.301,14
20110701|2011-04-13 11:00,13,4.31,4.31,4.3,4.308,27
20110701|2011-04-13 11:30,13,4.313,4.317,4.296,4.296,153
20110701|2011-04-13 12:00,13,4.289,4.302,4.289,4.298,73
20110701|2011-04-13 12:30,13,4.294,4.303,4.285,4.298,31
20110701|2011-04-13 13:00,13,4.292,4.296,4.277,4.282,374
20110701|2011-04-13 13:30,13,4.282,4.289,4.28,4.288,182
20110701|2011-04-13 14:00,13,4.283,4.286,4.283,4.284,16
20110701|2011-04-13 14:30,13,4.279,4.279,4.279,4.279,2
20110701|2011-04-13 15:00,13,4.282,4.29,4.28,4.29,15
20110701|2011-04-13 15:30,13,4.291,4.291,4.288,4.288,2
20110701|2011-04-13 16:00,13,4.289,4.289,4.289,4.289,1
20110701|2011-04-13 19:30,14,4.275,4.275,4.271,4.271,3
20110701|2011-04-13 22:30,14,4.279,4.279,4.279,4.279,1
20110701|2011-04-13 23:00,14,4.27,4.27,4.262,4.263,3
20110701|2011-04-13 23:30,14,4.263,4.264,4.263,4.264,4
20110701|2011-04-14 00:30,14,4.268,4.268,4.268,4.268,1
20110701|2011-04-14 01:00,14,4.261,4.261,4.259,4.259,24
20110701|2011-04-14 01:30,14,4.257,4.257,4.257,4.257,1
20110701|2011-04-14 02:00,14,4.258,4.258,4.251,4.254,22
20110701|2011-04-14 02:30,14,4.252,4.253,4.251,4.253,6
20110701|2011-04-14 03:00,14,4.251,4.252,4.25,4.25,12
20110701|2011-04-14 03:30,14,4.25,4.252,4.239,4.239,9
20110701|2011-04-14 04:00,14,4.235,4.235,4.225,4.225,112
20110701|2011-04-14 04:30,14,4.223,4.223,4.22,4.22,56
20110701|2011-04-14 05:00,14,4.212,4.214,4.204,4.204,209
20110701|2011-04-14 05:30,14,4.207,4.221,4.207,4.219,37
20110701|2011-04-14 06:00,14,4.22,4.223,4.213,4.22,183
20110701|2011-04-14 06:30,14,4.222,4.238,4.222,4.232,265
20110701|2011-04-14 07:00,14,4.233,4.246,4.233,4.236,257
20110701|2011-04-14 07:30,14,4.234,4.234,4.216,4.217,163
20110701|2011-04-14 08:00,14,4.213,4.225,4.211,4.221,139
20110701|2011-04-14 08:30,14,4.223,4.223,4.213,4.216,248
20110701|2011-04-14 09:00,14,4.215,4.218,4.205,4.207,259
20110701|2011-04-14 09:30,14,4.283,4.358,4.283,4.342,931
20110701|2011-04-14 10:00,14,4.34,4.376,4.336,4.345,349
20110701|2011-04-14 10:30,14,4.346,4.371,4.345,4.371,177
20110701|2011-04-14 11:00,14,4.368,4.384,4.357,4.369,134
20110701|2011-04-14 11:30,14,4.371,4.388,4.365,4.365,86
20110701|2011-04-14 12:00,14,4.358,4.361,4.348,4.352,49
20110701|2011-04-14 12:30,14,4.354,4.367,4.353,4.358,21
20110701|2011-04-14 13:00,14,4.358,4.374,4.328,4.34,506
20110701|2011-04-14 13:30,14,4.338,4.348,4.337,4.348,54
20110701|2011-04-14 14:00,14,4.348,4.35,4.346,4.347,20
20110701|2011-04-14 14:30,14,4.346,4.355,4.346,4.352,46
20110701|2011-04-14 15:00,14,4.353,4.353,4.353,4.353,1
20110701|2011-04-14 15:30,14,4.346,4.346,4.346,4.346,1
20110701|2011-04-14 18:00,15,4.342,4.344,4.342,4.344,2
20110701|2011-04-14 19:00,15,4.344,4.344,4.344,4.344,1
20110701|2011-04-14 20:00,15,4.341,4.341,4.341,4.341,1
20110701|2011-04-14 20:30,15,4.341,4.341,4.341,4.341,1
20110701|2011-04-14 22:00,15,4.342,4.342,4.342,4.342,1
20110701|2011-04-14 23:30,15,4.342,4.342,4.342,4.342,3
20110701|2011-04-15 00:00,15,4.342,4.342,4.342,4.342,16
20110701|2011-04-15 00:30,15,4.347,4.347,4.343,4.343,14
20110701|2011-04-15 01:30,15,4.342,4.342,4.339,4.339,2
20110701|2011-04-15 02:00,15,4.339,4.34,4.331,4.332,37
20110701|2011-04-15 02:30,15,4.329,4.332,4.322,4.322,44
20110701|2011-04-15 03:00,15,4.33,4.33,4.319,4.319,52
20110701|2011-04-15 03:30,15,4.323,4.323,4.321,4.321,20
20110701|2011-04-15 04:00,15,4.321,4.321,4.311,4.311,34
20110701|2011-04-15 04:30,15,4.31,4.317,4.31,4.317,53
20110701|2011-04-15 05:00,15,4.32,4.327,4.32,4.326,31
20110701|2011-04-15 05:30,15,4.322,4.322,4.31,4.31,70
20110701|2011-04-15 06:00,15,4.309,4.312,4.307,4.308,191
20110701|2011-04-15 06:30,15,4.31,4.318,4.309,4.316,125
20110701|2011-04-15 07:00,15,4.315,4.342,4.314,4.334,147
20110701|2011-04-15 07:30,15,4.336,4.345,4.323,4.323,77
20110701|2011-04-15 08:00,15,4.322,4.324,4.294,4.31,400
20110701|2011-04-15 08:30,15,4.315,4.357,4.315,4.328,405
20110701|2011-04-15 09:00,15,4.321,4.338,4.321,4.33,117
20110701|2011-04-15 09:30,15,4.325,4.343,4.32,4.343,190
20110701|2011-04-15 10:00,15,4.343,4.348,4.336,4.347,51
20110701|2011-04-15 10:30,15,4.35,4.355,4.345,4.349,118
20110701|2011-04-15 11:00,15,4.351,4.36,4.327,4.329,110
20110701|2011-04-15 11:30,15,4.335,4.353,4.332,4.341,63
20110701|2011-04-15 12:00,15,4.349,4.351,4.344,4.349,32
20110701|2011-04-15 12:30,15,4.35,4.362,4.343,4.362,25
20110701|2011-04-15 13:00,15,4.36,4.368,4.333,4.342,393
20110701|2011-04-15 13:30,15,4.34,4.347,4.34,4.344,72
20110701|2011-04-15 14:00,15,4.346,4.346,4.344,4.344,20
20110701|2011-04-15 14:30,15,4.344,4.344,4.341,4.344,57
20110701|2011-04-15 15:00,15,4.34,4.343,4.34,4.343,3
20110701|2011-04-15 15:30,15,4.346,4.346,4.346,4.346,2
20110701|2011-04-17 17:00,18,4.345,4.345,4.333,4.333,7
20110701|2011-04-17 19:00,18,4.331,4.331,4.331,4.331,1
20110701|2011-04-17 22:30,18,4.327,4.327,4.327,4.327,1
20110701|2011-04-17 23:30,18,4.323,4.323,4.323,4.323,2
20110701|2011-04-18 00:00,18,4.323,4.323,4.323,4.323,11
20110701|2011-04-18 00:30,18,4.323,4.323,4.316,4.32,7
20110701|2011-04-18 01:00,18,4.315,4.324,4.315,4.322,18
20110701|2011-04-18 02:00,18,4.322,4.322,4.316,4.319,13
20110701|2011-04-18 02:30,18,4.315,4.315,4.311,4.311,27
20110701|2011-04-18 03:00,18,4.311,4.311,4.31,4.311,45
20110701|2011-04-18 03:30,18,4.311,4.314,4.31,4.314,28
20110701|2011-04-18 04:00,18,4.311,4.311,4.308,4.308,12
20110701|2011-04-18 04:30,18,4.307,4.311,4.306,4.306,15
20110701|2011-04-18 05:00,18,4.305,4.305,4.302,4.302,42
20110701|2011-04-18 05:30,18,4.302,4.302,4.3,4.301,8
20110701|2011-04-18 06:00,18,4.302,4.305,4.3,4.305,136
20110701|2011-04-18 06:30,18,4.305,4.305,4.298,4.304,19
20110701|2011-04-18 07:00,18,4.302,4.347,4.301,4.338,210
20110701|2011-04-18 07:30,18,4.338,4.382,4.335,4.379,182
20110701|2011-04-18 08:00,18,4.382,4.393,4.339,4.349,517
20110701|2011-04-18 08:30,18,4.346,4.35,4.291,4.297,360
20110701|2011-04-18 09:00,18,4.296,4.296,4.249,4.261,501
20110701|2011-04-18 09:30,18,4.265,4.28,4.263,4.267,154
20110701|2011-04-18 10:00,18,4.269,4.271,4.258,4.258,72
20110701|2011-04-18 10:30,18,4.256,4.269,4.251,4.26,57
20110701|2011-04-18 11:00,18,4.257,4.257,4.221,4.23,119
20110701|2011-04-18 11:30,18,4.236,4.241,4.229,4.232,116
20110701|2011-04-18 12:00,18,4.24,4.257,4.24,4.252,164
20110701|2011-04-18 12:30,18,4.253,4.257,4.248,4.256,106
20110701|2011-04-18 13:00,18,4.254,4.274,4.251,4.257,538
20110701|2011-04-18 13:30,18,4.259,4.26,4.255,4.255,177
20110701|2011-04-18 14:00,18,4.256,4.256,4.255,4.256,55
20110701|2011-04-18 14:30,18,4.257,4.259,4.257,4.259,6
20110701|2011-04-18 15:00,18,4.257,4.26,4.257,4.259,14
20110701|2011-04-18 15:30,18,4.265,4.267,4.265,4.267,2
20110701|2011-04-18 16:00,18,4.271,4.271,4.271,4.271,17
20110701|2011-04-18 18:00,19,4.256,4.256,4.256,4.256,3
20110701|2011-04-18 18:30,19,4.256,4.259,4.256,4.259,4
20110701|2011-04-18 20:00,19,4.258,4.258,4.256,4.256,3
20110701|2011-04-18 21:30,19,4.256,4.256,4.256,4.256,1
20110701|2011-04-18 22:30,19,4.256,4.256,4.256,4.256,2
20110701|2011-04-18 23:30,19,4.26,4.266,4.26,4.265,16
20110701|2011-04-19 00:30,19,4.268,4.268,4.268,4.268,1
20110701|2011-04-19 01:00,19,4.261,4.261,4.261,4.261,4
20110701|2011-04-19 01:30,19,4.261,4.261,4.259,4.261,31
20110701|2011-04-19 02:00,19,4.261,4.261,4.26,4.26,14
20110701|2011-04-19 02:30,19,4.257,4.257,4.254,4.256,42
20110701|2011-04-19 03:00,19,4.257,4.258,4.254,4.257,12
20110701|2011-04-19 03:30,19,4.255,4.255,4.254,4.254,33
20110701|2011-04-19 04:00,19,4.257,4.266,4.256,4.26,63
20110701|2011-04-19 04:30,19,4.261,4.261,4.258,4.26,10
20110701|2011-04-19 05:00,19,4.26,4.26,4.258,4.258,3
20110701|2011-04-19 05:30,19,4.257,4.257,4.253,4.253,3
20110701|2011-04-19 06:00,19,4.258,4.265,4.258,4.265,11
20110701|2011-04-19 06:30,19,4.266,4.278,4.264,4.278,40
20110701|2011-04-19 07:00,19,4.278,4.28,4.265,4.28,54
20110701|2011-04-19 07:30,19,4.281,4.291,4.266,4.287,91
20110701|2011-04-19 08:00,19,4.289,4.324,4.287,4.303,326
20110701|2011-04-19 08:30,19,4.305,4.333,4.304,4.31,191
20110701|2011-04-19 09:00,19,4.313,4.334,4.313,4.334,154
20110701|2011-04-19 09:30,19,4.335,4.377,4.335,4.351,321
20110701|2011-04-19 10:00,19,4.352,4.356,4.345,4.356,732
20110701|2011-04-19 10:30,19,4.35,4.366,4.35,4.365,113
20110701|2011-04-19 11:00,19,4.364,4.384,4.349,4.35,128
20110701|2011-04-19 11:30,19,4.354,4.357,4.346,4.354,40
20110701|2011-04-19 12:00,19,4.352,4.361,4.347,4.354,134
20110701|2011-04-19 12:30,19,4.355,4.355,4.34,4.342,64
20110701|2011-04-19 13:00,19,4.346,4.387,4.339,4.385,518
20110701|2011-04-19 13:30,19,4.384,4.396,4.38,4.389,443
20110701|2011-04-19 14:00,19,4.388,4.4,4.388,4.388,133
20110701|2011-04-19 14:30,19,4.394,4.394,4.386,4.392,20
20110701|2011-04-19 15:00,19,4.391,4.407,4.391,4.403,66
20110701|2011-04-19 15:30,19,4.409,4.41,4.402,4.402,9
20110701|2011-04-19 17:00,20,4.401,4.401,4.401,4.401,3
20110701|2011-04-19 17:30,20,4.41,4.41,4.41,4.41,5
20110701|2011-04-19 18:30,20,4.41,4.41,4.41,4.41,1
20110701|2011-04-19 19:30,20,4.409,4.415,4.409,4.415,10
20110701|2011-04-19 20:30,20,4.412,4.412,4.412,4.412,3
20110701|2011-04-19 21:00,20,4.407,4.407,4.407,4.407,1
20110701|2011-04-19 22:00,20,4.411,4.411,4.411,4.411,2
20110701|2011-04-19 23:00,20,4.4,4.4,4.4,4.4,1
20110701|2011-04-20 00:00,20,4.408,4.408,4.408,4.408,6
20110701|2011-04-20 00:30,20,4.412,4.421,4.412,4.416,70
20110701|2011-04-20 01:00,20,4.415,4.419,4.415,4.419,10
20110701|2011-04-20 01:30,20,4.415,4.415,4.415,4.415,4
20110701|2011-04-20 02:00,20,4.411,4.411,4.405,4.406,46
20110701|2011-04-20 02:30,20,4.407,4.41,4.405,4.41,12
20110701|2011-04-20 03:00,20,4.41,4.414,4.407,4.413,16
20110701|2011-04-20 03:30,20,4.411,4.429,4.411,4.429,20
20110701|2011-04-20 04:00,20,4.422,4.436,4.418,4.436,59
20110701|2011-04-20 04:30,20,4.436,4.438,4.433,4.435,59
20110701|2011-04-20 05:00,20,4.436,4.436,4.432,4.435,33
20110701|2011-04-20 05:30,20,4.436,4.436,4.435,4.435,23
20110701|2011-04-20 06:00,20,4.417,4.42,4.406,4.42,45
20110701|2011-04-20 06:30,20,4.419,4.431,4.419,4.431,26
20110701|2011-04-20 07:00,20,4.42,4.439,4.417,4.423,83
20110701|2011-04-20 07:30,20,4.421,4.438,4.407,4.407,280
20110701|2011-04-20 08:00,20,4.406,4.437,4.387,4.418,728
20110701|2011-04-20 08:30,20,4.421,4.421,4.398,4.404,356
20110701|2011-04-20 09:00,20,4.403,4.419,4.398,4.403,145
20110701|2011-04-20 09:30,20,4.409,4.419,4.399,4.413,151
20110701|2011-04-20 10:00,20,4.41,4.436,4.405,4.432,372
20110701|2011-04-20 10:30,20,4.432,4.454,4.427,4.454,257
20110701|2011-04-20 11:00,20,4.45,4.45,4.427,4.43,77
20110701|2011-04-20 11:30,20,4.431,4.44,4.423,4.437,80
20110701|2011-04-20 12:00,20,4.436,4.451,4.436,4.445,74
20110701|2011-04-20 12:30,20,4.448,4.449,4.419,4.422,93
20110701|2011-04-20 13:00,20,4.425,4.434,4.422,4.423,376
20110701|2011-04-20 13:30,20,4.424,4.43,4.423,4.426,89
20110701|2011-04-20 14:00,20,4.427,4.427,4.416,4.416,49
20110701|2011-04-20 14:30,20,4.415,4.42,4.415,4.42,18
20110701|2011-04-20 15:00,20,4.414,4.425,4.414,4.424,19
20110701|2011-04-20 15:30,20,4.422,4.431,4.422,4.431,8
20110701|2011-04-20 16:00,20,4.433,4.437,4.433,4.434,6
20110701|2011-04-20 19:00,21,4.442,4.442,4.442,4.442,5
20110701|2011-04-20 20:30,21,4.439,4.439,4.439,4.439,1
20110701|2011-04-20 23:00,21,4.436,4.436,4.436,4.436,5
20110701|2011-04-20 23:30,21,4.436,4.436,4.432,4.432,15
20110701|2011-04-21 00:30,21,4.45,4.452,4.45,4.452,22
20110701|2011-04-21 01:00,21,4.455,4.461,4.455,4.461,15
20110701|2011-04-21 01:30,21,4.455,4.469,4.455,4.468,72
20110701|2011-04-21 02:00,21,4.467,4.467,4.456,4.466,30
20110701|2011-04-21 02:30,21,4.463,4.468,4.46,4.468,54
20110701|2011-04-21 03:00,21,4.467,4.467,4.465,4.465,10
20110701|2011-04-21 03:30,21,4.466,4.466,4.462,4.462,5
20110701|2011-04-21 04:00,21,4.461,4.464,4.46,4.464,10
20110701|2011-04-21 04:30,21,4.466,4.467,4.461,4.464,78
20110701|2011-04-21 05:00,21,4.465,4.469,4.464,4.466,19
20110701|2011-04-21 05:30,21,4.466,4.466,4.466,4.466,2
20110701|2011-04-21 06:00,21,4.469,4.472,4.462,4.462,26
20110701|2011-04-21 06:30,21,4.46,4.467,4.455,4.463,16
20110701|2011-04-21 07:00,21,4.463,4.469,4.444,4.467,96
20110701|2011-04-21 07:30,21,4.467,4.469,4.421,4.424,434
20110701|2011-04-21 08:00,21,4.426,4.435,4.413,4.43,398
20110701|2011-04-21 08:30,21,4.429,4.451,4.426,4.438,287
20110701|2011-04-21 09:00,21,4.439,4.443,4.39,4.423,204
20110701|2011-04-21 09:30,21,4.465,4.515,4.45,4.514,936
20110701|2011-04-21 10:00,21,4.512,4.525,4.5,4.512,256
20110701|2011-04-21 10:30,21,4.513,4.522,4.499,4.52,224
20110701|2011-04-21 11:00,21,4.524,4.533,4.509,4.516,343
20110701|2011-04-21 11:30,21,4.514,4.517,4.502,4.517,291
20110701|2011-04-21 12:00,21,4.517,4.533,4.517,4.517,895
20110701|2011-04-21 12:30,21,4.52,4.543,4.52,4.535,246
20110701|2011-04-21 13:00,21,4.536,4.542,4.516,4.54,562
20110701|2011-04-21 13:30,21,4.538,4.542,4.536,4.538,98
20110701|2011-04-21 14:00,21,4.538,4.544,4.537,4.539,69
20110701|2011-04-21 14:30,21,4.54,4.544,4.535,4.535,54
20110701|2011-04-21 15:00,21,4.537,4.54,4.537,4.54,8
20110701|2011-04-21 15:30,21,4.543,4.543,4.539,4.539,4
20110701|2011-04-24 17:00,25,4.545,4.55,4.539,4.55,28
20110701|2011-04-24 18:00,25,4.55,4.55,4.55,4.55,3
20110701|2011-04-24 19:00,25,4.55,4.55,4.549,4.55,17
20110701|2011-04-24 19:30,25,4.549,4.55,4.549,4.55,5
20110701|2011-04-24 20:00,25,4.55,4.55,4.55,4.55,25
20110701|2011-04-24 20:30,25,4.55,4.55,4.55,4.55,42
20110701|2011-04-24 21:00,25,4.545,4.545,4.545,4.545,7
20110701|2011-04-24 21:30,25,4.539,4.539,4.539,4.539,5
20110701|2011-04-24 23:00,25,4.54,4.54,4.54,4.54,1
20110701|2011-04-24 23:30,25,4.539,4.539,4.539,4.539,14
20110701|2011-04-25 00:00,25,4.539,4.539,4.539,4.539,39
20110701|2011-04-25 00:30,25,4.541,4.543,4.541,4.543,9
20110701|2011-04-25 01:30,25,4.55,4.55,4.544,4.544,37
20110701|2011-04-25 02:00,25,4.55,4.55,4.55,4.55,6
20110701|2011-04-25 02:30,25,4.55,4.55,4.549,4.55,46
20110701|2011-04-25 03:00,25,4.55,4.55,4.549,4.55,12
20110701|2011-04-25 03:30,25,4.55,4.551,4.55,4.551,66
20110701|2011-04-25 04:00,25,4.553,4.555,4.553,4.555,23
20110701|2011-04-25 04:30,25,4.558,4.558,4.558,4.558,3
20110701|2011-04-25 05:00,25,4.558,4.558,4.558,4.558,6
20110701|2011-04-25 05:30,25,4.562,4.563,4.561,4.561,40
20110701|2011-04-25 06:00,25,4.561,4.565,4.561,4.565,18
20110701|2011-04-25 06:30,25,4.57,4.571,4.561,4.561,17
20110701|2011-04-25 07:00,25,4.56,4.57,4.542,4.57,705
20110701|2011-04-25 07:30,25,4.572,4.573,4.528,4.528,1476
20110701|2011-04-25 08:00,25,4.527,4.536,4.494,4.511,1451
20110701|2011-04-25 08:30,25,4.516,4.538,4.5,4.508,216
20110701|2011-04-25 09:00,25,4.506,4.506,4.477,4.486,239
20110701|2011-04-25 09:30,25,4.486,4.507,4.479,4.505,129
20110701|2011-04-25 10:00,25,4.504,4.513,4.488,4.512,489
20110701|2011-04-25 10:30,25,4.512,4.517,4.491,4.491,214
20110701|2011-04-25 11:00,25,4.489,4.502,4.48,4.502,163
20110701|2011-04-25 11:30,25,4.501,4.51,4.483,4.494,88
20110701|2011-04-25 12:00,25,4.495,4.51,4.488,4.501,88
20110701|2011-04-25 12:30,25,4.504,4.509,4.496,4.502,81
20110701|2011-04-25 13:00,25,4.5,4.524,4.498,4.522,558
20110701|2011-04-25 13:30,25,4.523,4.523,4.511,4.518,123
20110701|2011-04-25 14:00,25,4.514,4.514,4.507,4.507,20
20110701|2011-04-25 14:30,25,4.506,4.512,4.506,4.51,21
20110701|2011-04-25 15:00,25,4.511,4.511,4.511,4.511,1
20110701|2011-04-25 15:30,25,4.513,4.513,4.51,4.513,9
20110701|2011-04-25 16:00,25,4.514,4.514,4.506,4.508,7
20110701|2011-04-25 17:00,26,4.522,4.522,4.514,4.514,4
20110701|2011-04-25 17:30,26,4.513,4.513,4.512,4.512,6
20110701|2011-04-25 18:00,26,4.514,4.518,4.514,4.515,7
20110701|2011-04-25 19:00,26,4.518,4.52,4.517,4.517,18
20110701|2011-04-25 19:30,26,4.514,4.515,4.498,4.498,7
20110701|2011-04-25 20:00,26,4.492,4.492,4.482,4.489,54
20110701|2011-04-25 20:30,26,4.486,4.491,4.486,4.486,6
20110701|2011-04-25 21:30,26,4.486,4.486,4.47,4.47,99
20110701|2011-04-25 22:00,26,4.478,4.478,4.474,4.474,2
20110701|2011-04-25 23:30,26,4.484,4.491,4.484,4.491,20
20110701|2011-04-26 00:00,26,4.48,4.485,4.48,4.485,5
20110701|2011-04-26 00:30,26,4.485,4.489,4.485,4.489,5
20110701|2011-04-26 01:00,26,4.492,4.492,4.492,4.492,2
20110701|2011-04-26 01:30,26,4.497,4.5,4.497,4.5,22
20110701|2011-04-26 02:00,26,4.499,4.5,4.499,4.5,459
20110701|2011-04-26 02:30,26,4.5,4.5,4.499,4.5,250
20110701|2011-04-26 03:00,26,4.5,4.51,4.499,4.509,116
20110701|2011-04-26 03:30,26,4.51,4.517,4.51,4.517,14
20110701|2011-04-26 04:00,26,4.519,4.535,4.518,4.535,110
20110701|2011-04-26 04:30,26,4.527,4.538,4.527,4.537,101
20110701|2011-04-26 05:00,26,4.537,4.537,4.531,4.537,83
20110701|2011-04-26 05:30,26,4.536,4.543,4.536,4.543,76
20110701|2011-04-26 06:00,26,4.545,4.55,4.544,4.546,246
20110701|2011-04-26 06:30,26,4.548,4.55,4.533,4.538,147
20110701|2011-04-26 07:00,26,4.541,4.544,4.514,4.52,885
20110701|2011-04-26 07:30,26,4.518,4.521,4.507,4.509,468
20110701|2011-04-26 08:00,26,4.512,4.515,4.487,4.503,534
20110701|2011-04-26 08:30,26,4.502,4.518,4.501,4.514,386
20110701|2011-04-26 09:00,26,4.517,4.517,4.48,4.494,531
20110701|2011-04-26 09:30,26,4.493,4.499,4.483,4.491,287
20110701|2011-04-26 10:00,26,4.489,4.491,4.481,4.487,383
20110701|2011-04-26 10:30,26,4.486,4.5,4.485,4.495,221
20110701|2011-04-26 11:00,26,4.497,4.504,4.494,4.502,209
20110701|2011-04-26 11:30,26,4.502,4.507,4.5,4.507,223
20110701|2011-04-26 12:00,26,4.505,4.519,4.501,4.51,235
20110701|2011-04-26 12:30,26,4.508,4.514,4.505,4.513,140
20110701|2011-04-26 13:00,26,4.512,4.517,4.464,4.513,897
20110701|2011-04-26 13:30,26,4.513,4.515,4.505,4.515,217
20110701|2011-04-26 14:00,26,4.515,4.517,4.511,4.512,51
20110701|2011-04-26 14:30,26,4.51,4.513,4.51,4.513,24
20110701|2011-04-26 15:00,26,4.511,4.518,4.511,4.518,11
20110701|2011-04-26 15:30,26,4.517,4.517,4.506,4.506,18
20110701|2011-04-26 16:00,26,4.506,4.521,4.506,4.521,12
20110701|2011-04-26 17:30,27,4.518,4.518,4.518,4.518,1
20110701|2011-04-26 18:00,27,4.519,4.528,4.519,4.528,12
20110701|2011-04-26 18:30,27,4.527,4.529,4.527,4.527,8
20110701|2011-04-26 19:00,27,4.53,4.532,4.529,4.532,16
20110701|2011-04-26 19:30,27,4.525,4.525,4.525,4.525,3
20110701|2011-04-26 20:00,27,4.525,4.525,4.52,4.52,7
20110701|2011-04-26 23:30,27,4.52,4.52,4.52,4.52,1
20110701|2011-04-27 00:30,27,4.521,4.521,4.519,4.521,5
20110701|2011-04-27 01:00,27,4.519,4.52,4.516,4.516,19
20110701|2011-04-27 01:30,27,4.515,4.517,4.515,4.517,5
20110701|2011-04-27 02:00,27,4.518,4.519,4.518,4.518,30
20110701|2011-04-27 02:30,27,4.518,4.519,4.518,4.519,5
20110701|2011-04-27 03:00,27,4.526,4.532,4.526,4.532,33
20110701|2011-04-27 03:30,27,4.532,4.55,4.532,4.55,154
20110701|2011-04-27 04:00,27,4.55,4.559,4.548,4.556,57
20110701|2011-04-27 04:30,27,4.555,4.562,4.549,4.555,81
20110701|2011-04-27 05:00,27,4.556,4.558,4.552,4.558,52
20110701|2011-04-27 05:30,27,4.56,4.562,4.554,4.56,114
20110701|2011-04-27 06:00,27,4.56,4.564,4.545,4.547,106
20110701|2011-04-27 06:30,27,4.543,4.546,4.521,4.53,61
20110701|2011-04-27 07:00,27,4.527,4.531,4.514,4.516,306
20110701|2011-04-27 07:30,27,4.518,4.528,4.502,4.526,296
20110701|2011-04-27 08:00,27,4.527,4.529,4.496,4.498,370
20110701|2011-04-27 08:30,27,4.502,4.517,4.496,4.507,401
20110701|2011-04-27 09:00,27,4.507,4.512,4.498,4.504,249
20110701|2011-04-27 09:30,27,4.506,4.51,4.496,4.499,158
20110701|2011-04-27 10:00,27,4.499,4.504,4.487,4.501,331
20110701|2011-04-27 10:30,27,4.502,4.503,4.491,4.494,342
20110701|2011-04-27 11:00,27,4.496,4.505,4.492,4.499,332
20110701|2011-04-27 11:30,27,4.501,4.505,4.499,4.503,177
20110701|2011-04-27 12:00,27,4.505,4.506,4.501,4.502,111
20110701|2011-04-27 12:30,27,4.504,4.504,4.478,4.479,375
20110701|2011-04-27 13:00,27,4.476,4.485,4.466,4.477,770
20110701|2011-04-27 13:30,27,4.477,4.48,4.475,4.477,200
20110701|2011-04-27 14:00,27,4.478,4.481,4.477,4.478,113
20110701|2011-04-27 14:30,27,4.478,4.481,4.475,4.479,96
20110701|2011-04-27 15:00,27,4.478,4.48,4.473,4.473,16
20110701|2011-04-27 15:30,27,4.47,4.472,4.468,4.469,70
20110701|2011-04-27 16:00,27,4.471,4.471,4.471,4.471,2
20110701|2011-04-27 17:00,28,4.48,4.495,4.48,4.494,18
20110701|2011-04-27 17:30,28,4.493,4.495,4.492,4.492,6
20110701|2011-04-27 18:00,28,4.492,4.492,4.491,4.491,2
20110701|2011-04-27 18:30,28,4.491,4.491,4.491,4.491,1
20110701|2011-04-27 19:00,28,4.491,4.496,4.491,4.496,4
20110701|2011-04-27 19:30,28,4.499,4.499,4.492,4.492,6
20110701|2011-04-27 20:00,28,4.498,4.499,4.498,4.499,3
20110701|2011-04-27 20:30,28,4.503,4.503,4.503,4.503,1
20110701|2011-04-27 21:00,28,4.502,4.502,4.477,4.483,18
20110701|2011-04-27 21:30,28,4.485,4.485,4.485,4.485,1
20110701|2011-04-27 22:00,28,4.477,4.477,4.474,4.474,3
20110701|2011-04-27 22:30,28,4.479,4.479,4.479,4.479,1
20110701|2011-04-28 00:00,28,4.483,4.483,4.478,4.479,4
20110701|2011-04-28 00:30,28,4.485,4.485,4.485,4.485,3
20110701|2011-04-28 02:00,28,4.489,4.494,4.484,4.484,23
20110701|2011-04-28 02:30,28,4.486,4.489,4.481,4.481,10
20110701|2011-04-28 03:00,28,4.481,4.482,4.48,4.48,11
20110701|2011-04-28 03:30,28,4.475,4.488,4.475,4.482,24
20110701|2011-04-28 04:00,28,4.483,4.487,4.481,4.487,8
20110701|2011-04-28 04:30,28,4.492,4.497,4.489,4.489,21
20110701|2011-04-28 05:00,28,4.491,4.502,4.484,4.5,33
20110701|2011-04-28 05:30,28,4.5,4.5,4.498,4.5,9
20110701|2011-04-28 06:00,28,4.5,4.501,4.495,4.496,51
20110701|2011-04-28 06:30,28,4.493,4.493,4.48,4.482,64
20110701|2011-04-28 07:00,28,4.481,4.489,4.475,4.487,388
20110701|2011-04-28 07:30,28,4.489,4.498,4.487,4.495,176
20110701|2011-04-28 08:00,28,4.493,4.519,4.493,4.507,714
20110701|2011-04-28 08:30,28,4.507,4.548,4.505,4.548,538
20110701|2011-04-28 09:00,28,4.549,4.557,4.522,4.534,1036
20110701|2011-04-28 09:30,28,4.564,4.616,4.564,4.575,2379
20110701|2011-04-28 10:00,28,4.576,4.598,4.573,4.595,1481
20110701|2011-04-28 10:30,28,4.593,4.613,4.591,4.602,1050
20110701|2011-04-28 11:00,28,4.602,4.644,4.601,4.63,1830
20110701|2011-04-28 11:30,28,4.63,4.641,4.623,4.64,701
20110701|2011-04-28 12:00,28,4.646,4.659,4.633,4.637,1101
20110701|2011-04-28 12:30,28,4.638,4.656,4.632,4.655,593
20110701|2011-04-28 13:00,28,4.654,4.657,4.627,4.632,1778
20110701|2011-04-28 13:30,28,4.632,4.641,4.629,4.639,589
20110701|2011-04-28 14:00,28,4.638,4.64,4.628,4.628,71
20110701|2011-04-28 14:30,28,4.627,4.629,4.625,4.628,71
20110701|2011-04-28 15:00,28,4.627,4.629,4.626,4.628,15
20110701|2011-04-28 15:30,28,4.628,4.64,4.628,4.638,15
20110701|2011-04-28 16:00,28,4.643,4.643,4.643,4.643,2
20110701|2011-04-28 17:00,29,4.643,4.643,4.643,4.643,1
20110701|2011-04-28 17:30,29,4.64,4.645,4.633,4.633,35
20110701|2011-04-28 18:00,29,4.636,4.636,4.628,4.628,10
20110701|2011-04-28 18:30,29,4.632,4.632,4.632,4.632,1
20110701|2011-04-28 19:00,29,4.632,4.632,4.632,4.632,4
20110701|2011-04-28 20:30,29,4.629,4.629,4.629,4.629,2
20110701|2011-04-28 21:30,29,4.634,4.634,4.634,4.634,1
20110701|2011-04-28 22:00,29,4.629,4.63,4.628,4.63,9
20110701|2011-04-28 22:30,29,4.629,4.629,4.629,4.629,5
20110701|2011-04-28 23:00,29,4.629,4.629,4.629,4.629,1
20110701|2011-04-28 23:30,29,4.629,4.631,4.629,4.631,4
20110701|2011-04-29 00:00,29,4.631,4.633,4.631,4.633,16
20110701|2011-04-29 01:00,29,4.628,4.635,4.628,4.633,37
20110701|2011-04-29 02:00,29,4.633,4.634,4.632,4.633,17
20110701|2011-04-29 02:30,29,4.633,4.633,4.63,4.633,94
20110701|2011-04-29 03:00,29,4.634,4.64,4.633,4.639,51
20110701|2011-04-29 03:30,29,4.638,4.642,4.638,4.642,32
20110701|2011-04-29 04:00,29,4.642,4.653,4.642,4.653,42
20110701|2011-04-29 04:30,29,4.653,4.661,4.653,4.661,56
20110701|2011-04-29 05:00,29,4.66,4.664,4.659,4.66,25
20110701|2011-04-29 05:30,29,4.66,4.669,4.66,4.666,20
20110701|2011-04-29 06:00,29,4.666,4.674,4.664,4.665,172
20110701|2011-04-29 06:30,29,4.665,4.682,4.663,4.68,261
20110701|2011-04-29 07:00,29,4.68,4.683,4.662,4.667,684
20110701|2011-04-29 07:30,29,4.667,4.669,4.637,4.654,779
20110701|2011-04-29 08:00,29,4.654,4.656,4.618,4.637,585
20110701|2011-04-29 08:30,29,4.637,4.653,4.637,4.645,445
20110701|2011-04-29 09:00,29,4.647,4.66,4.64,4.642,620
20110701|2011-04-29 09:30,29,4.642,4.646,4.627,4.637,513
20110701|2011-04-29 10:00,29,4.641,4.65,4.632,4.647,356
20110701|2011-04-29 10:30,29,4.647,4.66,4.645,4.66,442
20110701|2011-04-29 11:00,29,4.661,4.701,4.647,4.678,1113
20110701|2011-04-29 11:30,29,4.681,4.711,4.681,4.708,1179
20110701|2011-04-29 12:00,29,4.709,4.735,4.694,4.73,537
20110701|2011-04-29 12:30,29,4.73,4.733,4.713,4.729,438
20110701|2011-04-29 13:00,29,4.729,4.766,4.729,4.764,2961
20110701|2011-04-29 13:30,29,4.764,4.764,4.752,4.753,416
20110701|2011-04-29 14:00,29,4.751,4.755,4.739,4.739,200
20110701|2011-04-29 14:30,29,4.74,4.743,4.738,4.739,65
20110701|2011-04-29 15:00,29,4.737,4.743,4.73,4.741,33
20110701|2011-04-29 15:30,29,4.744,4.751,4.744,4.75,23
20110701|2011-04-29 16:00,29,4.745,4.745,4.739,4.739,22
20110701|2011-05-01 17:00,2,4.75,4.776,4.739,4.772,219
20110701|2011-05-01 17:30,2,4.77,4.777,4.766,4.771,81
20110701|2011-05-01 18:00,2,4.768,4.768,4.767,4.768,15
20110701|2011-05-01 18:30,2,4.768,4.769,4.766,4.766,23
20110701|2011-05-01 19:00,2,4.765,4.77,4.764,4.77,38
20110701|2011-05-01 19:30,2,4.765,4.771,4.764,4.764,31
20110701|2011-05-01 20:00,2,4.768,4.771,4.764,4.764,35
20110701|2011-05-01 20:30,2,4.767,4.769,4.764,4.764,15
20110701|2011-05-01 21:00,2,4.765,4.765,4.761,4.761,13
20110701|2011-05-01 21:30,2,4.761,4.762,4.752,4.762,32
20110701|2011-05-01 22:00,2,4.756,4.761,4.753,4.761,52
20110701|2011-05-01 22:30,2,4.76,4.769,4.757,4.761,7
20110701|2011-05-01 23:00,2,4.761,4.766,4.761,4.766,9
20110701|2011-05-01 23:30,2,4.761,4.763,4.758,4.758,12
20110701|2011-05-02 00:00,2,4.759,4.759,4.759,4.759,1
20110701|2011-05-02 00:30,2,4.759,4.761,4.758,4.758,5
20110701|2011-05-02 01:00,2,4.762,4.771,4.762,4.771,22
20110701|2011-05-02 02:00,2,4.764,4.765,4.755,4.755,145
20110701|2011-05-02 02:30,2,4.757,4.76,4.757,4.758,27
20110701|2011-05-02 03:00,2,4.758,4.766,4.758,4.758,57
20110701|2011-05-02 03:30,2,4.758,4.758,4.745,4.755,217
20110701|2011-05-02 04:00,2,4.756,4.758,4.751,4.756,112
20110701|2011-05-02 04:30,2,4.758,4.759,4.752,4.759,22
20110701|2011-05-02 05:00,2,4.758,4.76,4.756,4.76,91
20110701|2011-05-02 05:30,2,4.76,4.773,4.758,4.77,122
20110701|2011-05-02 06:00,2,4.774,4.779,4.773,4.778,132
20110701|2011-05-02 06:30,2,4.779,4.784,4.771,4.78,106
20110701|2011-05-02 07:00,2,4.781,4.786,4.724,4.724,1514
20110701|2011-05-02 07:30,2,4.727,4.751,4.707,4.74,1250
20110701|2011-05-02 08:00,2,4.74,4.746,4.717,4.737,1033
20110701|2011-05-02 08:30,2,4.739,4.775,4.738,4.762,1098
20110701|2011-05-02 09:00,2,4.763,4.777,4.742,4.755,1057
20110701|2011-05-02 09:30,2,4.755,4.798,4.75,4.788,731
20110701|2011-05-02 10:00,2,4.786,4.792,4.757,4.766,588
20110701|2011-05-02 10:30,2,4.768,4.787,4.765,4.771,743
20110701|2011-05-02 11:00,2,4.771,4.771,4.729,4.741,861
20110701|2011-05-02 11:30,2,4.741,4.753,4.72,4.747,1005
20110701|2011-05-02 12:00,2,4.742,4.761,4.742,4.751,327
20110701|2011-05-02 12:30,2,4.751,4.754,4.726,4.734,495
20110701|2011-05-02 13:00,2,4.735,4.766,4.716,4.76,954
20110701|2011-05-02 13:30,2,4.76,4.771,4.76,4.765,213
20110701|2011-05-02 14:00,2,4.765,4.765,4.761,4.762,128
20110701|2011-05-02 14:30,2,4.763,4.77,4.762,4.764,236
20110701|2011-05-02 15:00,2,4.764,4.765,4.76,4.764,25
20110701|2011-05-02 15:30,2,4.769,4.77,4.762,4.763,113
20110701|2011-05-02 16:00,2,4.763,4.763,4.76,4.76,30
20110701|2011-05-02 18:00,3,4.763,4.763,4.763,4.763,6
20110701|2011-05-02 18:30,3,4.762,4.763,4.762,4.763,9
20110701|2011-05-02 19:00,3,4.763,4.763,4.763,4.763,4
20110701|2011-05-02 19:30,3,4.763,4.763,4.763,4.763,4
20110701|2011-05-02 20:00,3,4.763,4.763,4.756,4.756,13
20110701|2011-05-02 20:30,3,4.758,4.758,4.758,4.758,3
20110701|2011-05-02 21:30,3,4.75,4.75,4.745,4.745,9
20110701|2011-05-02 22:00,3,4.746,4.752,4.746,4.751,10
20110701|2011-05-02 22:30,3,4.746,4.753,4.746,4.752,51
20110701|2011-05-02 23:00,3,4.75,4.755,4.747,4.753,64
20110701|2011-05-02 23:30,3,4.754,4.763,4.753,4.763,154
20110701|2011-05-03 00:00,3,4.763,4.764,4.763,4.763,28
20110701|2011-05-03 00:30,3,4.764,4.764,4.763,4.763,11
20110701|2011-05-03 01:00,3,4.767,4.767,4.763,4.763,17
20110701|2011-05-03 01:30,3,4.763,4.77,4.763,4.767,9
20110701|2011-05-03 02:00,3,4.768,4.769,4.76,4.765,123
20110701|2011-05-03 02:30,3,4.765,4.766,4.762,4.764,44
20110701|2011-05-03 03:00,3,4.761,4.763,4.755,4.759,194
20110701|2011-05-03 03:30,3,4.757,4.759,4.753,4.757,213
20110701|2011-05-03 04:00,3,4.757,4.762,4.757,4.758,62
20110701|2011-05-03 04:30,3,4.758,4.758,4.75,4.751,97
20110701|2011-05-03 05:00,3,4.753,4.753,4.743,4.747,172
20110701|2011-05-03 05:30,3,4.747,4.748,4.746,4.746,20
20110701|2011-05-03 06:00,3,4.747,4.754,4.747,4.749,76
20110701|2011-05-03 06:30,3,4.752,4.752,4.744,4.748,84
20110701|2011-05-03 07:00,3,4.747,4.764,4.744,4.76,398
20110701|2011-05-03 07:30,3,4.761,4.784,4.75,4.769,1077
20110701|2011-05-03 08:00,3,4.769,4.786,4.76,4.769,1171
20110701|2011-05-03 08:30,3,4.769,4.779,4.745,4.763,549
20110701|2011-05-03 09:00,3,4.763,4.772,4.728,4.732,722
20110701|2011-05-03 09:30,3,4.735,4.753,4.734,4.746,651
20110701|2011-05-03 10:00,3,4.746,4.753,4.741,4.749,648
20110701|2011-05-03 10:30,3,4.749,4.765,4.749,4.762,449
20110701|2011-05-03 11:00,3,4.763,4.766,4.747,4.754,164
20110701|2011-05-03 11:30,3,4.756,4.765,4.756,4.757,541
20110701|2011-05-03 12:00,3,4.756,4.76,4.751,4.755,413
20110701|2011-05-03 12:30,3,4.754,4.754,4.734,4.734,446
20110701|2011-05-03 13:00,3,4.736,4.755,4.733,4.737,1452
20110701|2011-05-03 13:30,3,4.737,4.746,4.735,4.74,413
20110701|2011-05-03 14:00,3,4.743,4.743,4.737,4.738,71
20110701|2011-05-03 14:30,3,4.738,4.738,4.733,4.738,80
20110701|2011-05-03 15:00,3,4.738,4.738,4.728,4.728,20
20110701|2011-05-03 15:30,3,4.725,4.725,4.72,4.721,15
20110701|2011-05-03 16:00,3,4.726,4.726,4.726,4.726,2
20110701|2011-05-03 17:00,4,4.738,4.738,4.725,4.725,17
20110701|2011-05-03 17:30,4,4.725,4.736,4.722,4.736,96
20110701|2011-05-03 18:00,4,4.729,4.729,4.729,4.729,1
20110701|2011-05-03 18:30,4,4.725,4.725,4.725,4.725,1
20110701|2011-05-03 19:30,4,4.73,4.73,4.72,4.72,19
20110701|2011-05-03 20:00,4,4.715,4.715,4.713,4.713,2
20110701|2011-05-03 20:30,4,4.717,4.718,4.715,4.715,3
20110701|2011-05-03 21:00,4,4.724,4.724,4.724,4.724,1
20110701|2011-05-03 21:30,4,4.723,4.723,4.723,4.723,4
20110701|2011-05-03 22:00,4,4.718,4.718,4.718,4.718,2
20110701|2011-05-03 22:30,4,4.718,4.718,4.718,4.718,1
20110701|2011-05-03 23:00,4,4.721,4.726,4.721,4.726,5
20110701|2011-05-03 23:30,4,4.726,4.734,4.726,4.729,47
20110701|2011-05-04 00:00,4,4.733,4.735,4.733,4.735,4
20110701|2011-05-04 00:30,4,4.736,4.738,4.736,4.736,6
20110701|2011-05-04 01:00,4,4.739,4.739,4.739,4.739,2
20110701|2011-05-04 01:30,4,4.735,4.735,4.734,4.734,10
20110701|2011-05-04 02:00,4,4.735,4.74,4.735,4.737,21
20110701|2011-05-04 02:30,4,4.739,4.74,4.739,4.739,70
20110701|2011-05-04 03:00,4,4.737,4.738,4.734,4.738,37
20110701|2011-05-04 03:30,4,4.738,4.745,4.738,4.742,20
20110701|2011-05-04 04:00,4,4.747,4.753,4.745,4.748,57
20110701|2011-05-04 04:30,4,4.748,4.748,4.742,4.745,19
20110701|2011-05-04 05:00,4,4.746,4.746,4.736,4.736,29
20110701|2011-05-04 05:30,4,4.737,4.746,4.737,4.746,24
20110701|2011-05-04 06:00,4,4.74,4.745,4.736,4.737,51
20110701|2011-05-04 06:30,4,4.737,4.744,4.728,4.733,129
20110701|2011-05-04 07:00,4,4.733,4.74,4.695,4.701,1135
20110701|2011-05-04 07:30,4,4.699,4.7,4.677,4.691,585
20110701|2011-05-04 08:00,4,4.691,4.714,4.683,4.699,1326
20110701|2011-05-04 08:30,4,4.698,4.71,4.689,4.701,594
20110701|2011-05-04 09:00,4,4.701,4.701,4.686,4.689,652
20110701|2011-05-04 09:30,4,4.689,4.711,4.688,4.706,564
20110701|2011-05-04 10:00,4,4.708,4.709,4.697,4.698,456
20110701|2011-05-04 10:30,4,4.701,4.708,4.696,4.701,329
20110701|2011-05-04 11:00,4,4.699,4.749,4.699,4.723,1299
20110701|2011-05-04 11:30,4,4.73,4.732,4.711,4.715,330
20110701|2011-05-04 12:00,4,4.713,4.72,4.702,4.706,445
20110701|2011-05-04 12:30,4,4.705,4.705,4.652,4.678,1302
20110701|2011-05-04 13:00,4,4.679,4.684,4.642,4.644,1036
20110701|2011-05-04 13:30,4,4.644,4.649,4.642,4.647,300
20110701|2011-05-04 14:00,4,4.648,4.65,4.643,4.645,154
20110701|2011-05-04 14:30,4,4.644,4.646,4.635,4.635,99
20110701|2011-05-04 15:00,4,4.636,4.637,4.627,4.627,18
20110701|2011-05-04 15:30,4,4.631,4.631,4.625,4.628,53
20110701|2011-05-04 16:00,4,4.626,4.626,4.624,4.624,21
20110701|2011-05-04 17:00,5,4.633,4.633,4.633,4.633,3
20110701|2011-05-04 17:30,5,4.625,4.625,4.625,4.625,2
20110701|2011-05-04 18:30,5,4.625,4.627,4.625,4.627,27
20110701|2011-05-04 19:30,5,4.622,4.624,4.622,4.624,5
20110701|2011-05-04 20:00,5,4.627,4.627,4.627,4.627,1
20110701|2011-05-04 20:30,5,4.619,4.619,4.619,4.619,1
20110701|2011-05-04 21:00,5,4.618,4.619,4.618,4.619,25
20110701|2011-05-04 21:30,5,4.623,4.623,4.623,4.623,4
20110701|2011-05-04 22:30,5,4.621,4.623,4.621,4.623,2
20110701|2011-05-04 23:00,5,4.623,4.623,4.623,4.623,1
20110701|2011-05-04 23:30,5,4.623,4.623,4.616,4.616,2
20110701|2011-05-05 00:00,5,4.623,4.628,4.623,4.628,15
20110701|2011-05-05 00:30,5,4.622,4.622,4.618,4.622,15
20110701|2011-05-05 01:00,5,4.624,4.63,4.624,4.63,7
20110701|2011-05-05 01:30,5,4.636,4.637,4.636,4.637,3
20110701|2011-05-05 02:00,5,4.638,4.638,4.626,4.628,25
20110701|2011-05-05 02:30,5,4.628,4.638,4.628,4.63,49
20110701|2011-05-05 03:00,5,4.63,4.63,4.624,4.624,23
20110701|2011-05-05 03:30,5,4.627,4.629,4.617,4.617,20
20110701|2011-05-05 04:00,5,4.617,4.623,4.616,4.619,46
20110701|2011-05-05 04:30,5,4.618,4.618,4.607,4.607,83
20110701|2011-05-05 05:00,5,4.607,4.609,4.595,4.601,126
20110701|2011-05-05 05:30,5,4.602,4.611,4.596,4.596,59
20110701|2011-05-05 06:00,5,4.597,4.623,4.596,4.596,174
20110701|2011-05-05 06:30,5,4.596,4.617,4.596,4.614,165
20110701|2011-05-05 07:00,5,4.614,4.616,4.591,4.602,449
20110701|2011-05-05 07:30,5,4.608,4.609,4.582,4.582,361
20110701|2011-05-05 08:00,5,4.587,4.591,4.572,4.586,807
20110701|2011-05-05 08:30,5,4.585,4.59,4.561,4.574,667
20110701|2011-05-05 09:00,5,4.574,4.577,4.56,4.567,372
20110701|2011-05-05 09:30,5,4.558,4.558,4.414,4.414,3337
20110701|2011-05-05 10:00,5,4.415,4.415,4.383,4.393,2868
20110701|2011-05-05 10:30,5,4.395,4.433,4.386,4.425,1100
20110701|2011-05-05 11:00,5,4.425,4.427,4.39,4.396,617
20110701|2011-05-05 11:30,5,4.395,4.398,4.365,4.395,715
20110701|2011-05-05 12:00,5,4.393,4.394,4.369,4.38,299
20110701|2011-05-05 12:30,5,4.377,4.381,4.347,4.349,791
20110701|2011-05-05 13:00,5,4.346,4.367,4.322,4.326,2397
20110701|2011-05-05 13:30,5,4.325,4.331,4.323,4.327,569
20110701|2011-05-05 14:00,5,4.329,4.332,4.324,4.33,93
20110701|2011-05-05 14:30,5,4.331,4.341,4.329,4.334,186
20110701|2011-05-05 15:00,5,4.33,4.33,4.322,4.323,37
20110701|2011-05-05 15:30,5,4.329,4.33,4.278,4.278,292
20110701|2011-05-05 16:00,5,4.276,4.298,4.276,4.298,41
20110701|2011-05-05 17:00,6,4.308,4.328,4.308,4.31,55
20110701|2011-05-05 17:30,6,4.295,4.301,4.295,4.301,12
20110701|2011-05-05 18:00,6,4.296,4.304,4.296,4.303,9
20110701|2011-05-05 18:30,6,4.303,4.303,4.297,4.298,3
20110701|2011-05-05 19:00,6,4.294,4.305,4.287,4.305,65
20110701|2011-05-05 19:30,6,4.3,4.305,4.292,4.297,14
20110701|2011-05-05 20:00,6,4.303,4.303,4.3,4.3,7
20110701|2011-05-05 20:30,6,4.305,4.309,4.305,4.309,38
20110701|2011-05-05 21:00,6,4.319,4.319,4.3,4.319,12
20110701|2011-05-05 21:30,6,4.322,4.322,4.322,4.322,2
20110701|2011-05-05 22:00,6,4.321,4.321,4.321,4.321,1
20110701|2011-05-05 22:30,6,4.329,4.329,4.329,4.329,3
20110701|2011-05-05 23:00,6,4.326,4.326,4.325,4.325,5
20110701|2011-05-05 23:30,6,4.323,4.325,4.304,4.304,41
20110701|2011-05-06 00:00,6,4.301,4.302,4.297,4.3,29
20110701|2011-05-06 00:30,6,4.3,4.3,4.3,4.3,4
20110701|2011-05-06 01:00,6,4.303,4.303,4.299,4.303,3
20110701|2011-05-06 01:30,6,4.306,4.306,4.302,4.302,6
20110701|2011-05-06 02:00,6,4.309,4.322,4.309,4.321,53
20110701|2011-05-06 02:30,6,4.319,4.321,4.293,4.298,214
20110701|2011-05-06 03:00,6,4.296,4.312,4.288,4.297,118
20110701|2011-05-06 03:30,6,4.301,4.324,4.301,4.319,103
20110701|2011-05-06 04:00,6,4.325,4.343,4.325,4.331,66
20110701|2011-05-06 04:30,6,4.338,4.343,4.33,4.333,57
20110701|2011-05-06 05:00,6,4.333,4.336,4.327,4.336,60
20110701|2011-05-06 05:30,6,4.337,4.337,4.326,4.327,26
20110701|2011-05-06 06:00,6,4.323,4.323,4.298,4.305,63
20110701|2011-05-06 06:30,6,4.303,4.331,4.303,4.318,462
20110701|2011-05-06 07:00,6,4.319,4.353,4.319,4.349,862
20110701|2011-05-06 07:30,6,4.348,4.365,4.338,4.338,1019
20110701|2011-05-06 08:00,6,4.339,4.388,4.336,4.385,1157
20110701|2011-05-06 08:30,6,4.385,4.393,4.355,4.378,1367
20110701|2011-05-06 09:00,6,4.377,4.392,4.36,4.382,979
20110701|2011-05-06 09:30,6,4.383,4.41,4.368,4.376,882
20110701|2011-05-06 10:00,6,4.375,4.381,4.361,4.366,660
20110701|2011-05-06 10:30,6,4.366,4.371,4.341,4.346,916
20110701|2011-05-06 11:00,6,4.347,4.358,4.327,4.335,599
20110701|2011-05-06 11:30,6,4.342,4.358,4.329,4.329,475
20110701|2011-05-06 12:00,6,4.327,4.333,4.321,4.321,619
20110701|2011-05-06 12:30,6,4.325,4.325,4.307,4.311,669
20110701|2011-05-06 13:00,6,4.312,4.325,4.294,4.296,1829
20110701|2011-05-06 13:30,6,4.296,4.311,4.296,4.311,487
20110701|2011-05-06 14:00,6,4.31,4.32,4.309,4.317,102
20110701|2011-05-06 14:30,6,4.317,4.34,4.314,4.333,89
20110701|2011-05-06 15:00,6,4.331,4.333,4.326,4.329,21
20110701|2011-05-06 15:30,6,4.328,4.335,4.328,4.335,40
20110701|2011-05-06 16:00,6,4.335,4.338,4.335,4.336,16
20110701|2011-05-08 17:00,9,4.31,4.342,4.305,4.335,79
20110701|2011-05-08 18:00,9,4.327,4.327,4.327,4.327,2
20110701|2011-05-08 18:30,9,4.327,4.327,4.32,4.32,5
20110701|2011-05-08 19:00,9,4.319,4.319,4.314,4.314,8
20110701|2011-05-08 19:30,9,4.322,4.323,4.322,4.323,12
20110701|2011-05-08 20:00,9,4.323,4.326,4.323,4.326,2
20110701|2011-05-08 20:30,9,4.321,4.329,4.321,4.326,31
20110701|2011-05-08 21:00,9,4.328,4.346,4.327,4.346,39
20110701|2011-05-08 21:30,9,4.346,4.346,4.344,4.344,12
20110701|2011-05-08 22:00,9,4.343,4.348,4.343,4.348,12
20110701|2011-05-08 22:30,9,4.347,4.35,4.344,4.344,20
20110701|2011-05-08 23:00,9,4.343,4.344,4.343,4.344,2
20110701|2011-05-08 23:30,9,4.345,4.345,4.34,4.34,8
20110701|2011-05-09 00:30,9,4.345,4.345,4.335,4.335,30
20110701|2011-05-09 01:00,9,4.335,4.335,4.335,4.335,1
20110701|2011-05-09 01:30,9,4.337,4.337,4.335,4.337,102
20110701|2011-05-09 02:00,9,4.337,4.341,4.332,4.332,86
20110701|2011-05-09 02:30,9,4.333,4.335,4.331,4.334,31
20110701|2011-05-09 03:00,9,4.341,4.341,4.333,4.333,22
20110701|2011-05-09 03:30,9,4.34,4.34,4.328,4.333,36
20110701|2011-05-09 04:00,9,4.331,4.333,4.33,4.33,32
20110701|2011-05-09 04:30,9,4.329,4.337,4.325,4.334,69
20110701|2011-05-09 05:00,9,4.335,4.336,4.331,4.332,35
20110701|2011-05-09 05:30,9,4.328,4.331,4.321,4.325,110
20110701|2011-05-09 06:00,9,4.323,4.328,4.309,4.318,314
20110701|2011-05-09 06:30,9,4.317,4.317,4.308,4.31,177
20110701|2011-05-09 07:00,9,4.308,4.347,4.307,4.345,1114
20110701|2011-05-09 07:30,9,4.344,4.358,4.331,4.331,465
20110701|2011-05-09 08:00,9,4.331,4.338,4.305,4.308,733
20110701|2011-05-09 08:30,9,4.311,4.314,4.289,4.295,970
20110701|2011-05-09 09:00,9,4.294,4.315,4.288,4.304,936
20110701|2011-05-09 09:30,9,4.304,4.304,4.276,4.281,1060
20110701|2011-05-09 10:00,9,4.283,4.287,4.26,4.262,1622
20110701|2011-05-09 10:30,9,4.263,4.268,4.248,4.263,866
20110701|2011-05-09 11:00,9,4.264,4.283,4.261,4.27,1080
20110701|2011-05-09 11:30,9,4.271,4.272,4.246,4.256,443
20110701|2011-05-09 12:00,9,4.253,4.262,4.233,4.234,698
20110701|2011-05-09 12:30,9,4.235,4.241,4.214,4.218,1250
20110701|2011-05-09 13:00,9,4.218,4.229,4.211,4.213,3319
20110701|2011-05-09 13:30,9,4.213,4.235,4.21,4.233,919
20110701|2011-05-09 14:00,9,4.234,4.235,4.232,4.235,71
20110701|2011-05-09 14:30,9,4.234,4.249,4.232,4.241,226
20110701|2011-05-09 15:00,9,4.239,4.246,4.234,4.234,25
20110701|2011-05-09 15:30,9,4.238,4.246,4.238,4.246,23
20110701|2011-05-09 16:00,9,4.247,4.25,4.247,4.247,3
20110701|2011-05-09 17:00,10,4.254,4.254,4.243,4.245,13
20110701|2011-05-09 17:30,10,4.245,4.261,4.244,4.261,11
20110701|2011-05-09 18:00,10,4.259,4.266,4.259,4.266,6
20110701|2011-05-09 18:30,10,4.251,4.251,4.24,4.247,11
20110701|2011-05-09 19:00,10,4.242,4.242,4.242,4.242,1
20110701|2011-05-09 19:30,10,4.243,4.244,4.243,4.244,5
20110701|2011-05-09 20:00,10,4.244,4.244,4.244,4.244,2
20110701|2011-05-09 20:30,10,4.242,4.246,4.242,4.246,3
20110701|2011-05-09 21:00,10,4.249,4.25,4.249,4.25,2
20110701|2011-05-09 22:00,10,4.25,4.257,4.25,4.257,25
20110701|2011-05-09 23:30,10,4.248,4.248,4.248,4.248,1
20110701|2011-05-10 00:00,10,4.248,4.248,4.24,4.24,9
20110701|2011-05-10 00:30,10,4.236,4.236,4.236,4.236,6
20110701|2011-05-10 01:00,10,4.233,4.233,4.226,4.232,32
20110701|2011-05-10 01:30,10,4.233,4.233,4.232,4.232,90
20110701|2011-05-10 02:00,10,4.232,4.234,4.23,4.23,200
20110701|2011-05-10 02:30,10,4.234,4.244,4.234,4.24,155
20110701|2011-05-10 03:00,10,4.24,4.244,4.238,4.239,431
20110701|2011-05-10 03:30,10,4.239,4.242,4.238,4.241,281
20110701|2011-05-10 04:00,10,4.241,4.243,4.238,4.238,198
20110701|2011-05-10 04:30,10,4.238,4.241,4.229,4.229,127
20110701|2011-05-10 05:00,10,4.229,4.23,4.228,4.23,214
20110701|2011-05-10 05:30,10,4.231,4.234,4.227,4.23,197
20110701|2011-05-10 06:00,10,4.229,4.235,4.227,4.229,185
20110701|2011-05-10 06:30,10,4.229,4.243,4.229,4.243,688
20110701|2011-05-10 07:00,10,4.243,4.27,4.241,4.267,1783
20110701|2011-05-10 07:30,10,4.263,4.269,4.245,4.26,609
20110701|2011-05-10 08:00,10,4.257,4.261,4.235,4.244,631
20110701|2011-05-10 08:30,10,4.242,4.247,4.224,4.245,630
20110701|2011-05-10 09:00,10,4.246,4.281,4.237,4.256,1310
20110701|2011-05-10 09:30,10,4.254,4.263,4.238,4.241,825
20110701|2011-05-10 10:00,10,4.24,4.266,4.238,4.263,837
20110701|2011-05-10 10:30,10,4.262,4.262,4.252,4.254,454
20110701|2011-05-10 11:00,10,4.254,4.254,4.242,4.243,580
20110701|2011-05-10 11:30,10,4.245,4.255,4.236,4.252,444
20110701|2011-05-10 12:00,10,4.246,4.254,4.245,4.251,306
20110701|2011-05-10 12:30,10,4.254,4.298,4.254,4.287,1079
20110701|2011-05-10 13:00,10,4.288,4.308,4.278,4.304,2110
20110701|2011-05-10 13:30,10,4.304,4.31,4.302,4.307,497
20110701|2011-05-10 14:00,10,4.305,4.317,4.305,4.313,145
20110701|2011-05-10 14:30,10,4.312,4.33,4.312,4.33,152
20110701|2011-05-10 15:00,10,4.33,4.34,4.326,4.328,92
20110701|2011-05-10 15:30,10,4.33,4.338,4.33,4.338,26
20110701|2011-05-10 16:00,10,4.34,4.342,4.34,4.342,11
20110701|2011-05-10 17:00,11,4.33,4.336,4.326,4.326,19
20110701|2011-05-10 17:30,11,4.321,4.321,4.31,4.312,30
20110701|2011-05-10 18:00,11,4.312,4.312,4.312,4.312,2
20110701|2011-05-10 18:30,11,4.316,4.316,4.316,4.316,8
20110701|2011-05-10 19:30,11,4.325,4.328,4.313,4.313,8
20110701|2011-05-10 20:00,11,4.316,4.316,4.313,4.313,14
20110701|2011-05-10 20:30,11,4.318,4.318,4.318,4.318,1
20110701|2011-05-10 21:00,11,4.321,4.321,4.318,4.318,3
20110701|2011-05-10 21:30,11,4.323,4.325,4.323,4.325,3
20110701|2011-05-10 22:00,11,4.321,4.325,4.321,4.325,2
20110701|2011-05-10 22:30,11,4.325,4.325,4.325,4.325,5
20110701|2011-05-10 23:30,11,4.32,4.32,4.318,4.318,13
20110701|2011-05-11 00:00,11,4.318,4.318,4.313,4.313,3
20110701|2011-05-11 00:30,11,4.313,4.318,4.311,4.315,5
20110701|2011-05-11 01:00,11,4.316,4.316,4.312,4.313,8
20110701|2011-05-11 01:30,11,4.311,4.313,4.309,4.309,64
20110701|2011-05-11 02:00,11,4.309,4.312,4.306,4.306,101
20110701|2011-05-11 02:30,11,4.305,4.305,4.294,4.294,35
20110701|2011-05-11 03:00,11,4.294,4.301,4.293,4.296,38
20110701|2011-05-11 03:30,11,4.297,4.298,4.293,4.295,30
20110701|2011-05-11 04:00,11,4.293,4.306,4.293,4.297,100
20110701|2011-05-11 04:30,11,4.298,4.298,4.296,4.296,28
20110701|2011-05-11 05:00,11,4.294,4.301,4.294,4.299,47
20110701|2011-05-11 05:30,11,4.297,4.303,4.297,4.297,331
20110701|2011-05-11 06:00,11,4.297,4.303,4.297,4.303,231
20110701|2011-05-11 06:30,11,4.303,4.325,4.303,4.309,161
20110701|2011-05-11 07:00,11,4.312,4.332,4.311,4.316,323
20110701|2011-05-11 07:30,11,4.314,4.349,4.31,4.318,651
20110701|2011-05-11 08:00,11,4.317,4.329,4.3,4.304,1254
20110701|2011-05-11 08:30,11,4.304,4.309,4.287,4.296,1078
20110701|2011-05-11 09:00,11,4.296,4.296,4.248,4.263,1272
20110701|2011-05-11 09:30,11,4.263,4.263,4.224,4.244,1560
20110701|2011-05-11 10:00,11,4.243,4.256,4.233,4.253,1019
20110701|2011-05-11 10:30,11,4.249,4.253,4.228,4.23,1385
20110701|2011-05-11 11:00,11,4.23,4.232,4.213,4.223,1240
20110701|2011-05-11 11:30,11,4.224,4.232,4.221,4.224,995
20110701|2011-05-11 12:00,11,4.224,4.27,4.22,4.266,1392
20110701|2011-05-11 12:30,11,4.268,4.308,4.253,4.261,1966
20110701|2011-05-11 13:00,11,4.264,4.282,4.24,4.244,1829
20110701|2011-05-11 13:30,11,4.243,4.253,4.243,4.25,683
20110701|2011-05-11 14:00,11,4.25,4.254,4.247,4.25,120
20110701|2011-05-11 14:30,11,4.249,4.254,4.248,4.251,181
20110701|2011-05-11 15:00,11,4.252,4.253,4.249,4.252,48
20110701|2011-05-11 15:30,11,4.253,4.253,4.249,4.252,9
20110701|2011-05-11 17:00,12,4.252,4.252,4.252,4.252,3
20110701|2011-05-11 17:30,12,4.252,4.252,4.249,4.249,3
20110701|2011-05-11 18:00,12,4.248,4.248,4.247,4.247,3
20110701|2011-05-11 18:30,12,4.247,4.247,4.247,4.247,1
20110701|2011-05-11 19:00,12,4.251,4.251,4.251,4.251,1
20110701|2011-05-11 20:00,12,4.253,4.253,4.253,4.253,2
20110701|2011-05-11 21:00,12,4.244,4.244,4.244,4.244,1
20110701|2011-05-11 22:30,12,4.25,4.25,4.25,4.25,9
20110701|2011-05-11 23:00,12,4.25,4.25,4.247,4.247,11
20110701|2011-05-11 23:30,12,4.245,4.245,4.244,4.244,6
20110701|2011-05-12 00:00,12,4.241,4.241,4.241,4.241,4
20110701|2011-05-12 00:30,12,4.239,4.244,4.239,4.24,10
20110701|2011-05-12 01:00,12,4.237,4.237,4.233,4.234,6
20110701|2011-05-12 01:30,12,4.233,4.233,4.225,4.225,28
20110701|2011-05-12 02:00,12,4.226,4.227,4.22,4.22,87
20110701|2011-05-12 02:30,12,4.219,4.222,4.215,4.215,102
20110701|2011-05-12 03:00,12,4.219,4.221,4.208,4.216,70
20110701|2011-05-12 03:30,12,4.214,4.215,4.211,4.211,116
20110701|2011-05-12 04:00,12,4.21,4.211,4.209,4.21,41
20110701|2011-05-12 04:30,12,4.208,4.208,4.179,4.183,373
20110701|2011-05-12 05:00,12,4.182,4.182,4.169,4.179,278
20110701|2011-05-12 05:30,12,4.178,4.178,4.167,4.171,373
20110701|2011-05-12 06:00,12,4.171,4.2,4.171,4.197,135
20110701|2011-05-12 06:30,12,4.198,4.211,4.194,4.202,121
20110701|2011-05-12 07:00,12,4.206,4.227,4.206,4.216,241
20110701|2011-05-12 07:30,12,4.217,4.229,4.21,4.222,563
20110701|2011-05-12 08:00,12,4.223,4.23,4.205,4.207,1338
20110701|2011-05-12 08:30,12,4.205,4.227,4.203,4.225,1640
20110701|2011-05-12 09:00,12,4.227,4.258,4.224,4.244,1161
20110701|2011-05-12 09:30,12,4.237,4.296,4.207,4.236,2060
20110701|2011-05-12 10:00,12,4.234,4.251,4.229,4.229,1212
20110701|2011-05-12 10:30,12,4.23,4.285,4.222,4.263,1267
20110701|2011-05-12 11:00,12,4.263,4.263,4.232,4.235,600
20110701|2011-05-12 11:30,12,4.235,4.255,4.23,4.25,569
20110701|2011-05-12 12:00,12,4.251,4.251,4.231,4.234,581
20110701|2011-05-12 12:30,12,4.235,4.268,4.232,4.265,618
20110701|2011-05-12 13:00,12,4.263,4.268,4.25,4.254,1932
20110701|2011-05-12 13:30,12,4.254,4.256,4.248,4.252,433
20110701|2011-05-12 14:00,12,4.249,4.262,4.249,4.256,198
20110701|2011-05-12 14:30,12,4.254,4.258,4.254,4.254,64
20110701|2011-05-12 15:00,12,4.257,4.258,4.252,4.254,9
20110701|2011-05-12 15:30,12,4.25,4.25,4.243,4.243,17
20110701|2011-05-12 16:00,12,4.247,4.251,4.247,4.251,15
20110701|2011-05-12 17:00,13,4.256,4.262,4.256,4.259,8
20110701|2011-05-12 17:30,13,4.255,4.255,4.255,4.255,13
20110701|2011-05-12 18:00,13,4.258,4.264,4.258,4.264,30
20110701|2011-05-12 19:00,13,4.261,4.261,4.25,4.25,33
20110701|2011-05-12 19:30,13,4.246,4.246,4.235,4.239,23
20110701|2011-05-12 20:00,13,4.239,4.239,4.239,4.239,6
20110701|2011-05-12 20:30,13,4.238,4.239,4.234,4.234,9
20110701|2011-05-12 21:30,13,4.236,4.239,4.236,4.239,3
20110701|2011-05-12 22:30,13,4.243,4.251,4.243,4.251,21
20110701|2011-05-12 23:00,13,4.24,4.24,4.24,4.24,1
20110701|2011-05-13 00:00,13,4.249,4.25,4.249,4.25,5
20110701|2011-05-13 00:30,13,4.245,4.245,4.244,4.244,4
20110701|2011-05-13 01:00,13,4.243,4.265,4.243,4.257,247
20110701|2011-05-13 02:00,13,4.254,4.255,4.254,4.255,3
20110701|2011-05-13 02:30,13,4.257,4.258,4.255,4.258,20
20110701|2011-05-13 03:00,13,4.256,4.258,4.256,4.256,21
20110701|2011-05-13 03:30,13,4.256,4.259,4.255,4.258,37
20110701|2011-05-13 04:00,13,4.257,4.257,4.254,4.254,30
20110701|2011-05-13 04:30,13,4.257,4.257,4.25,4.25,36
20110701|2011-05-13 05:00,13,4.255,4.255,4.238,4.241,43
20110701|2011-05-13 05:30,13,4.238,4.238,4.23,4.232,155
20110701|2011-05-13 06:00,13,4.233,4.236,4.231,4.235,73
20110701|2011-05-13 06:30,13,4.236,4.237,4.228,4.232,96
20110701|2011-05-13 07:00,13,4.231,4.251,4.221,4.237,300
20110701|2011-05-13 07:30,13,4.238,4.268,4.238,4.252,620
20110701|2011-05-13 08:00,13,4.25,4.251,4.214,4.227,1885
20110701|2011-05-13 08:30,13,4.227,4.238,4.223,4.232,953
20110701|2011-05-13 09:00,13,4.231,4.239,4.228,4.235,692
20110701|2011-05-13 09:30,13,4.236,4.236,4.226,4.23,865
20110701|2011-05-13 10:00,13,4.228,4.232,4.224,4.229,604
20110701|2011-05-13 10:30,13,4.231,4.231,4.222,4.222,502
20110701|2011-05-13 11:00,13,4.222,4.227,4.22,4.223,534
20110701|2011-05-13 11:30,13,4.225,4.232,4.22,4.226,571
20110701|2011-05-13 12:00,13,4.226,4.277,4.225,4.265,949
20110701|2011-05-13 12:30,13,4.266,4.294,4.262,4.289,1032
20110701|2011-05-13 13:00,13,4.289,4.333,4.28,4.303,1934
20110701|2011-05-13 13:30,13,4.303,4.315,4.302,4.314,641
20110701|2011-05-13 14:00,13,4.314,4.317,4.309,4.309,185
20110701|2011-05-13 14:30,13,4.31,4.318,4.308,4.316,172
20110701|2011-05-13 15:00,13,4.32,4.33,4.318,4.322,51
20110701|2011-05-13 15:30,13,4.321,4.321,4.315,4.316,6
20110701|2011-05-13 16:00,13,4.319,4.323,4.319,4.323,3
20110701|2011-05-15 17:00,16,4.332,4.332,4.31,4.316,20
20110701|2011-05-15 18:00,16,4.317,4.317,4.317,4.317,1
20110701|2011-05-15 18:30,16,4.31,4.31,4.306,4.306,2
20110701|2011-05-15 19:00,16,4.306,4.313,4.303,4.303,28
20110701|2011-05-15 19:30,16,4.303,4.303,4.291,4.291,8
20110701|2011-05-15 20:00,16,4.29,4.301,4.29,4.301,8
20110701|2011-05-15 20:30,16,4.298,4.305,4.298,4.305,4
20110701|2011-05-15 21:00,16,4.304,4.313,4.301,4.313,10
20110701|2011-05-15 22:00,16,4.309,4.309,4.309,4.309,1
20110701|2011-05-15 22:30,16,4.309,4.309,4.309,4.309,1
20110701|2011-05-15 23:00,16,4.31,4.31,4.31,4.31,3
20110701|2011-05-15 23:30,16,4.309,4.309,4.304,4.305,13
20110701|2011-05-16 00:00,16,4.305,4.305,4.302,4.305,21
20110701|2011-05-16 01:00,16,4.306,4.306,4.303,4.303,5
20110701|2011-05-16 01:30,16,4.303,4.309,4.303,4.309,5
20110701|2011-05-16 02:00,16,4.305,4.305,4.286,4.286,30
20110701|2011-05-16 02:30,16,4.288,4.288,4.282,4.283,22
20110701|2011-05-16 03:00,16,4.282,4.283,4.273,4.273,57
20110701|2011-05-16 03:30,16,4.268,4.27,4.262,4.27,59
20110701|2011-05-16 04:00,16,4.27,4.273,4.268,4.273,227
20110701|2011-05-16 04:30,16,4.275,4.275,4.271,4.273,9
20110701|2011-05-16 05:00,16,4.275,4.286,4.271,4.286,25
20110701|2011-05-16 05:30,16,4.281,4.286,4.278,4.282,23
20110701|2011-05-16 06:00,16,4.283,4.303,4.283,4.301,73
20110701|2011-05-16 06:30,16,4.305,4.313,4.303,4.308,97
20110701|2011-05-16 07:00,16,4.307,4.356,4.303,4.344,357
20110701|2011-05-16 07:30,16,4.344,4.369,4.339,4.344,597
20110701|2011-05-16 08:00,16,4.342,4.372,4.34,4.352,844
20110701|2011-05-16 08:30,16,4.351,4.366,4.325,4.339,922
20110701|2011-05-16 09:00,16,4.339,4.379,4.339,4.357,1435
20110701|2011-05-16 09:30,16,4.357,4.372,4.35,4.37,499
20110701|2011-05-16 10:00,16,4.372,4.372,4.355,4.366,567
20110701|2011-05-16 10:30,16,4.364,4.37,4.355,4.359,255
20110701|2011-05-16 11:00,16,4.358,4.367,4.347,4.361,714
20110701|2011-05-16 11:30,16,4.36,4.37,4.358,4.363,346
20110701|2011-05-16 12:00,16,4.36,4.368,4.349,4.365,439
20110701|2011-05-16 12:30,16,4.363,4.384,4.356,4.377,745
20110701|2011-05-16 13:00,16,4.377,4.4,4.368,4.374,2229
20110701|2011-05-16 13:30,16,4.373,4.379,4.369,4.373,423
20110701|2011-05-16 14:00,16,4.372,4.374,4.37,4.371,308
20110701|2011-05-16 14:30,16,4.37,4.373,4.369,4.371,312
20110701|2011-05-16 15:00,16,4.371,4.375,4.37,4.375,184
20110701|2011-05-16 15:30,16,4.374,4.374,4.35,4.35,127
20110701|2011-05-16 16:00,16,4.348,4.35,4.347,4.349,16
20110701|2011-05-16 17:00,17,4.358,4.358,4.348,4.349,25
20110701|2011-05-16 17:30,17,4.348,4.348,4.345,4.345,5
20110701|2011-05-16 18:00,17,4.353,4.358,4.353,4.358,3
20110701|2011-05-16 19:00,17,4.355,4.357,4.354,4.355,5
20110701|2011-05-16 19:30,17,4.357,4.365,4.357,4.365,25
20110701|2011-05-16 20:00,17,4.365,4.365,4.356,4.361,19
20110701|2011-05-16 20:30,17,4.361,4.361,4.359,4.359,3
20110701|2011-05-16 21:00,17,4.358,4.358,4.356,4.358,4
20110701|2011-05-16 21:30,17,4.359,4.359,4.359,4.359,1
20110701|2011-05-16 22:00,17,4.356,4.356,4.35,4.35,12
20110701|2011-05-16 22:30,17,4.35,4.35,4.35,4.35,1
20110701|2011-05-16 23:30,17,4.35,4.355,4.35,4.355,4
20110701|2011-05-17 00:00,17,4.356,4.361,4.356,4.357,3
20110701|2011-05-17 00:30,17,4.356,4.362,4.356,4.361,90
20110701|2011-05-17 01:00,17,4.36,4.365,4.36,4.365,74
20110701|2011-05-17 01:30,17,4.365,4.367,4.365,4.367,39
20110701|2011-05-17 02:00,17,4.366,4.368,4.36,4.366,38
20110701|2011-05-17 02:30,17,4.369,4.373,4.367,4.367,155
20110701|2011-05-17 03:00,17,4.373,4.377,4.369,4.376,47
20110701|2011-05-17 03:30,17,4.377,4.378,4.375,4.378,81
20110701|2011-05-17 04:00,17,4.375,4.376,4.365,4.375,139
20110701|2011-05-17 04:30,17,4.371,4.377,4.368,4.368,59
20110701|2011-05-17 05:00,17,4.369,4.379,4.366,4.378,275
20110701|2011-05-17 05:30,17,4.377,4.38,4.371,4.377,84
20110701|2011-05-17 06:00,17,4.378,4.38,4.362,4.378,75
20110701|2011-05-17 06:30,17,4.371,4.389,4.37,4.378,289
20110701|2011-05-17 07:00,17,4.377,4.382,4.341,4.352,400
20110701|2011-05-17 07:30,17,4.353,4.364,4.339,4.339,548
20110701|2011-05-17 08:00,17,4.338,4.342,4.298,4.314,1895
20110701|2011-05-17 08:30,17,4.316,4.324,4.304,4.306,1120
20110701|2011-05-17 09:00,17,4.304,4.305,4.229,4.239,3415
20110701|2011-05-17 09:30,17,4.24,4.245,4.223,4.231,1647
20110701|2011-05-17 10:00,17,4.229,4.253,4.227,4.253,1398
20110701|2011-05-17 10:30,17,4.254,4.269,4.241,4.253,1491
20110701|2011-05-17 11:00,17,4.253,4.258,4.24,4.25,769
20110701|2011-05-17 11:30,17,4.248,4.263,4.247,4.254,900
20110701|2011-05-17 12:00,17,4.255,4.263,4.248,4.25,528
20110701|2011-05-17 12:30,17,4.249,4.282,4.248,4.258,1691
20110701|2011-05-17 13:00,17,4.259,4.276,4.241,4.242,2067
20110701|2011-05-17 13:30,17,4.242,4.25,4.241,4.247,446
20110701|2011-05-17 14:00,17,4.246,4.247,4.241,4.246,317
20110701|2011-05-17 14:30,17,4.246,4.255,4.246,4.253,283
20110701|2011-05-17 15:00,17,4.253,4.253,4.247,4.25,40
20110701|2011-05-17 15:30,17,4.249,4.249,4.244,4.249,32
20110701|2011-05-17 16:00,17,4.244,4.246,4.244,4.246,6
20110701|2011-05-17 17:00,18,4.25,4.257,4.25,4.257,12
20110701|2011-05-17 17:30,18,4.263,4.267,4.263,4.267,21
20110701|2011-05-17 18:00,18,4.272,4.272,4.268,4.268,3
20110701|2011-05-17 18:30,18,4.264,4.264,4.26,4.26,3
20110701|2011-05-17 19:00,18,4.268,4.27,4.255,4.255,13
20110701|2011-05-17 19:30,18,4.262,4.262,4.261,4.261,2
20110701|2011-05-17 20:00,18,4.261,4.265,4.261,4.265,6
20110701|2011-05-17 20:30,18,4.266,4.266,4.261,4.264,5
20110701|2011-05-17 21:00,18,4.26,4.264,4.26,4.264,2
20110701|2011-05-17 21:30,18,4.262,4.262,4.259,4.259,7
20110701|2011-05-17 22:00,18,4.26,4.261,4.26,4.261,4
20110701|2011-05-17 22:30,18,4.26,4.26,4.26,4.26,1
20110701|2011-05-17 23:30,18,4.259,4.26,4.259,4.26,6
20110701|2011-05-18 00:00,18,4.253,4.261,4.253,4.261,5
20110701|2011-05-18 00:30,18,4.258,4.264,4.258,4.264,38
20110701|2011-05-18 01:00,18,4.268,4.268,4.268,4.268,2
20110701|2011-05-18 01:30,18,4.27,4.272,4.269,4.272,25
20110701|2011-05-18 02:00,18,4.272,4.284,4.272,4.284,28
20110701|2011-05-18 02:30,18,4.285,4.292,4.282,4.292,71
20110701|2011-05-18 03:00,18,4.291,4.3,4.291,4.298,88
20110701|2011-05-18 03:30,18,4.297,4.304,4.297,4.299,116
20110701|2011-05-18 04:00,18,4.3,4.3,4.288,4.294,96
20110701|2011-05-18 04:30,18,4.294,4.303,4.291,4.294,96
20110701|2011-05-18 05:00,18,4.293,4.293,4.287,4.287,33
20110701|2011-05-18 05:30,18,4.287,4.288,4.273,4.278,52
20110701|2011-05-18 06:00,18,4.275,4.278,4.274,4.278,72
20110701|2011-05-18 06:30,18,4.279,4.279,4.265,4.272,37
20110701|2011-05-18 07:00,18,4.272,4.294,4.263,4.284,768
20110701|2011-05-18 07:30,18,4.279,4.287,4.265,4.282,656
20110701|2011-05-18 08:00,18,4.283,4.305,4.277,4.287,1451
20110701|2011-05-18 08:30,18,4.287,4.299,4.275,4.28,939
20110701|2011-05-18 09:00,18,4.278,4.287,4.269,4.287,749
20110701|2011-05-18 09:30,18,4.287,4.292,4.257,4.262,892
20110701|2011-05-18 10:00,18,4.26,4.271,4.246,4.254,948
20110701|2011-05-18 10:30,18,4.254,4.273,4.254,4.263,682
20110701|2011-05-18 11:00,18,4.261,4.281,4.253,4.267,742
20110701|2011-05-18 11:30,18,4.267,4.285,4.262,4.268,368
20110701|2011-05-18 12:00,18,4.272,4.274,4.266,4.266,282
20110701|2011-05-18 12:30,18,4.264,4.29,4.264,4.282,751
20110701|2011-05-18 13:00,18,4.281,4.285,4.262,4.268,1245
20110701|2011-05-18 13:30,18,4.268,4.27,4.262,4.265,477
20110701|2011-05-18 14:00,18,4.262,4.264,4.258,4.259,132
20110701|2011-05-18 14:30,18,4.261,4.262,4.257,4.261,170
20110701|2011-05-18 15:00,18,4.261,4.261,4.256,4.256,61
20110701|2011-05-18 15:30,18,4.258,4.261,4.255,4.255,57
20110701|2011-05-18 16:00,18,4.254,4.254,4.25,4.25,12
20110701|2011-05-18 17:00,19,4.257,4.261,4.257,4.261,6
20110701|2011-05-18 17:30,19,4.256,4.256,4.249,4.249,18
20110701|2011-05-18 18:00,19,4.247,4.247,4.246,4.246,4
20110701|2011-05-18 18:30,19,4.248,4.255,4.247,4.248,13
20110701|2011-05-18 19:00,19,4.25,4.251,4.247,4.251,18
20110701|2011-05-18 19:30,19,4.255,4.255,4.255,4.255,1
20110701|2011-05-18 21:30,19,4.247,4.251,4.247,4.251,3
20110701|2011-05-18 22:00,19,4.251,4.251,4.251,4.251,5
20110701|2011-05-18 22:30,19,4.248,4.248,4.245,4.248,6
20110701|2011-05-18 23:00,19,4.247,4.247,4.247,4.247,1
20110701|2011-05-18 23:30,19,4.25,4.258,4.25,4.256,3
20110701|2011-05-19 00:00,19,4.256,4.256,4.256,4.256,1
20110701|2011-05-19 00:30,19,4.252,4.252,4.245,4.246,11
20110701|2011-05-19 01:00,19,4.247,4.247,4.246,4.246,2
20110701|2011-05-19 01:30,19,4.246,4.249,4.246,4.249,12
20110701|2011-05-19 02:00,19,4.25,4.25,4.24,4.248,17
20110701|2011-05-19 02:30,19,4.243,4.246,4.243,4.244,23
20110701|2011-05-19 03:00,19,4.251,4.252,4.243,4.243,64
20110701|2011-05-19 03:30,19,4.245,4.246,4.243,4.243,27
20110701|2011-05-19 04:00,19,4.245,4.245,4.243,4.243,7
20110701|2011-05-19 04:30,19,4.246,4.246,4.243,4.245,32
20110701|2011-05-19 05:00,19,4.245,4.252,4.244,4.252,106
20110701|2011-05-19 05:30,19,4.255,4.259,4.255,4.258,51
20110701|2011-05-19 06:00,19,4.256,4.264,4.256,4.258,104
20110701|2011-05-19 06:30,19,4.26,4.261,4.241,4.242,60
20110701|2011-05-19 07:00,19,4.242,4.252,4.233,4.249,408
20110701|2011-05-19 07:30,19,4.246,4.257,4.239,4.241,296
20110701|2011-05-19 08:00,19,4.244,4.253,4.225,4.23,1309
20110701|2011-05-19 08:30,19,4.23,4.231,4.19,4.207,4722
20110701|2011-05-19 09:00,19,4.209,4.218,4.194,4.194,1257
20110701|2011-05-19 09:30,19,4.196,4.209,4.159,4.176,6573
20110701|2011-05-19 10:00,19,4.174,4.211,4.166,4.21,2619
20110701|2011-05-19 10:30,19,4.208,4.22,4.2,4.2,2263
20110701|2011-05-19 11:00,19,4.203,4.213,4.2,4.201,916
20110701|2011-05-19 11:30,19,4.203,4.21,4.189,4.189,772
20110701|2011-05-19 12:00,19,4.189,4.189,4.175,4.181,1053
20110701|2011-05-19 12:30,19,4.18,4.184,4.17,4.173,1758
20110701|2011-05-19 13:00,19,4.171,4.194,4.158,4.164,3996
20110701|2011-05-19 13:30,19,4.164,4.171,4.161,4.168,1161
20110701|2011-05-19 14:00,19,4.167,4.173,4.164,4.165,343
20110701|2011-05-19 14:30,19,4.165,4.169,4.162,4.162,298
20110701|2011-05-19 15:00,19,4.162,4.164,4.16,4.163,35
20110701|2011-05-19 15:30,19,4.16,4.163,4.159,4.16,48
20110701|2011-05-19 16:00,19,4.16,4.161,4.16,4.161,2
20110701|2011-05-19 17:00,20,4.16,4.17,4.155,4.17,15
20110701|2011-05-19 17:30,20,4.17,4.175,4.17,4.175,26
20110701|2011-05-19 18:00,20,4.173,4.175,4.165,4.166,41
20110701|2011-05-19 18:30,20,4.173,4.173,4.173,4.173,1
20110701|2011-05-19 19:00,20,4.175,4.178,4.175,4.178,23
20110701|2011-05-19 19:30,20,4.178,4.179,4.178,4.179,4
20110701|2011-05-19 20:00,20,4.176,4.177,4.176,4.177,2
20110701|2011-05-19 20:30,20,4.179,4.179,4.179,4.179,1
20110701|2011-05-19 21:30,20,4.175,4.175,4.175,4.175,1
20110701|2011-05-19 22:00,20,4.173,4.173,4.173,4.173,1
20110701|2011-05-19 22:30,20,4.174,4.174,4.152,4.152,11
20110701|2011-05-19 23:00,20,4.155,4.157,4.15,4.157,10
20110701|2011-05-19 23:30,20,4.162,4.164,4.16,4.162,14
20110701|2011-05-20 00:00,20,4.166,4.166,4.161,4.161,40
20110701|2011-05-20 00:30,20,4.158,4.164,4.15,4.151,41
20110701|2011-05-20 01:00,20,4.151,4.152,4.15,4.151,40
20110701|2011-05-20 01:30,20,4.151,4.151,4.15,4.151,80
20110701|2011-05-20 02:00,20,4.151,4.163,4.151,4.157,54
20110701|2011-05-20 02:30,20,4.156,4.158,4.155,4.156,133
20110701|2011-05-20 03:00,20,4.156,4.158,4.153,4.153,76
20110701|2011-05-20 03:30,20,4.155,4.158,4.152,4.153,94
20110701|2011-05-20 04:00,20,4.154,4.156,4.154,4.156,52
20110701|2011-05-20 04:30,20,4.154,4.156,4.149,4.149,253
20110701|2011-05-20 05:00,20,4.15,4.15,4.143,4.145,139
20110701|2011-05-20 05:30,20,4.144,4.15,4.14,4.15,116
20110701|2011-05-20 06:00,20,4.15,4.155,4.15,4.15,412
20110701|2011-05-20 06:30,20,4.15,4.161,4.15,4.161,156
20110701|2011-05-20 07:00,20,4.16,4.193,4.16,4.189,388
20110701|2011-05-20 07:30,20,4.19,4.2,4.168,4.177,1260
20110701|2011-05-20 08:00,20,4.177,4.201,4.174,4.185,1376
20110701|2011-05-20 08:30,20,4.185,4.202,4.185,4.197,1480
20110701|2011-05-20 09:00,20,4.198,4.207,4.186,4.196,1211
20110701|2011-05-20 09:30,20,4.198,4.243,4.194,4.232,2562
20110701|2011-05-20 10:00,20,4.23,4.258,4.228,4.243,2164
20110701|2011-05-20 10:30,20,4.243,4.26,4.235,4.243,946
20110701|2011-05-20 11:00,20,4.246,4.247,4.229,4.232,866
20110701|2011-05-20 11:30,20,4.231,4.244,4.227,4.236,403
20110701|2011-05-20 12:00,20,4.238,4.253,4.226,4.25,894
20110701|2011-05-20 12:30,20,4.249,4.279,4.249,4.271,2716
20110701|2011-05-20 13:00,20,4.271,4.302,4.27,4.293,5600
20110701|2011-05-20 13:30,20,4.292,4.3,4.286,4.296,1284
20110701|2011-05-20 14:00,20,4.296,4.302,4.292,4.301,1309
20110701|2011-05-20 14:30,20,4.301,4.32,4.3,4.314,812
20110701|2011-05-20 15:00,20,4.314,4.314,4.298,4.304,111
20110701|2011-05-20 15:30,20,4.31,4.318,4.305,4.316,68
20110701|2011-05-20 16:00,20,4.316,4.322,4.315,4.322,27
20110701|2011-05-22 17:00,23,4.293,4.319,4.292,4.304,174
20110701|2011-05-22 17:30,23,4.299,4.301,4.292,4.292,23
20110701|2011-05-22 18:00,23,4.297,4.3,4.297,4.3,2
20110701|2011-05-22 19:00,23,4.3,4.3,4.3,4.3,10
20110701|2011-05-22 19:30,23,4.3,4.303,4.295,4.295,21
20110701|2011-05-22 20:00,23,4.294,4.294,4.29,4.29,93
20110701|2011-05-22 20:30,23,4.291,4.297,4.286,4.286,61
20110701|2011-05-22 21:00,23,4.286,4.286,4.286,4.286,4
20110701|2011-05-22 21:30,23,4.286,4.29,4.286,4.286,11
20110701|2011-05-22 22:30,23,4.286,4.29,4.286,4.29,4
20110701|2011-05-22 23:00,23,4.29,4.29,4.285,4.285,2
20110701|2011-05-22 23:30,23,4.285,4.286,4.281,4.282,15
20110701|2011-05-23 00:00,23,4.281,4.283,4.281,4.282,17
20110701|2011-05-23 00:30,23,4.28,4.283,4.28,4.281,10
20110701|2011-05-23 01:00,23,4.282,4.282,4.28,4.282,29
20110701|2011-05-23 01:30,23,4.284,4.286,4.284,4.284,15
20110701|2011-05-23 02:00,23,4.282,4.286,4.28,4.282,99
20110701|2011-05-23 02:30,23,4.281,4.283,4.28,4.281,25
20110701|2011-05-23 03:00,23,4.282,4.283,4.28,4.281,56
20110701|2011-05-23 03:30,23,4.282,4.284,4.28,4.281,202
20110701|2011-05-23 04:00,23,4.281,4.282,4.28,4.282,131
20110701|2011-05-23 04:30,23,4.279,4.28,4.278,4.28,51
20110701|2011-05-23 05:00,23,4.28,4.282,4.276,4.281,116
20110701|2011-05-23 05:30,23,4.284,4.293,4.284,4.292,44
20110701|2011-05-23 06:00,23,4.289,4.326,4.289,4.318,274
20110701|2011-05-23 06:30,23,4.319,4.356,4.312,4.341,466
20110701|2011-05-23 07:00,23,4.343,4.349,4.324,4.33,777
20110701|2011-05-23 07:30,23,4.329,4.355,4.329,4.333,935
20110701|2011-05-23 08:00,23,4.33,4.39,4.322,4.365,3729
20110701|2011-05-23 08:30,23,4.369,4.379,4.361,4.377,1904
20110701|2011-05-23 09:00,23,4.376,4.427,4.373,4.408,5462
20110701|2011-05-23 09:30,23,4.409,4.416,4.392,4.411,2243
20110701|2011-05-23 10:00,23,4.412,4.417,4.382,4.383,1834
20110701|2011-05-23 10:30,23,4.384,4.401,4.383,4.391,1322
20110701|2011-05-23 11:00,23,4.391,4.407,4.39,4.407,1201
20110701|2011-05-23 11:30,23,4.407,4.407,4.359,4.378,1772
20110701|2011-05-23 12:00,23,4.378,4.393,4.376,4.388,886
20110701|2011-05-23 12:30,23,4.387,4.428,4.385,4.408,1425
20110701|2011-05-23 13:00,23,4.41,4.426,4.389,4.394,3460
20110701|2011-05-23 13:30,23,4.393,4.395,4.38,4.381,506
20110701|2011-05-23 14:00,23,4.383,4.386,4.373,4.375,352
20110701|2011-05-23 14:30,23,4.374,4.383,4.37,4.377,349
20110701|2011-05-23 15:00,23,4.376,4.379,4.371,4.371,151
20110701|2011-05-23 15:30,23,4.371,4.371,4.369,4.369,11
20110701|2011-05-23 16:00,23,4.37,4.371,4.37,4.371,2
20110701|2011-05-23 17:00,24,4.389,4.389,4.368,4.375,10
20110701|2011-05-23 17:30,24,4.367,4.372,4.359,4.372,13
20110701|2011-05-23 18:00,24,4.373,4.373,4.373,4.373,10
20110701|2011-05-23 18:30,24,4.368,4.368,4.367,4.367,7
20110701|2011-05-23 19:30,24,4.37,4.37,4.37,4.37,1
20110701|2011-05-23 20:00,24,4.368,4.368,4.364,4.364,28
20110701|2011-05-23 21:00,24,4.376,4.378,4.37,4.378,4
20110701|2011-05-23 21:30,24,4.374,4.374,4.368,4.368,11
20110701|2011-05-23 22:00,24,4.373,4.382,4.37,4.382,15
20110701|2011-05-23 22:30,24,4.382,4.383,4.382,4.383,3
20110701|2011-05-23 23:00,24,4.385,4.393,4.384,4.39,16
20110701|2011-05-23 23:30,24,4.39,4.39,4.383,4.387,20
20110701|2011-05-24 00:00,24,4.386,4.394,4.384,4.392,19
20110701|2011-05-24 00:30,24,4.393,4.395,4.392,4.393,32
20110701|2011-05-24 01:00,24,4.397,4.399,4.389,4.397,57
20110701|2011-05-24 01:30,24,4.398,4.412,4.393,4.412,221
20110701|2011-05-24 02:00,24,4.412,4.414,4.406,4.413,103
20110701|2011-05-24 02:30,24,4.409,4.415,4.401,4.407,230
20110701|2011-05-24 03:00,24,4.405,4.414,4.403,4.41,121
20110701|2011-05-24 03:30,24,4.408,4.416,4.407,4.415,108
20110701|2011-05-24 04:00,24,4.414,4.423,4.414,4.421,79
20110701|2011-05-24 04:30,24,4.421,4.426,4.418,4.423,115
20110701|2011-05-24 05:00,24,4.423,4.424,4.415,4.423,164
20110701|2011-05-24 05:30,24,4.424,4.438,4.424,4.437,163
20110701|2011-05-24 06:00,24,4.436,4.437,4.425,4.434,366
20110701|2011-05-24 06:30,24,4.435,4.446,4.427,4.431,746
20110701|2011-05-24 07:00,24,4.428,4.433,4.403,4.415,847
20110701|2011-05-24 07:30,24,4.414,4.441,4.413,4.437,1363
20110701|2011-05-24 08:00,24,4.436,4.438,4.342,4.36,7300
20110701|2011-05-24 08:30,24,4.36,4.381,4.349,4.378,3470
20110701|2011-05-24 09:00,24,4.379,4.401,4.356,4.383,3116
20110701|2011-05-24 09:30,24,4.382,4.388,4.373,4.38,1317
20110701|2011-05-24 10:00,24,4.38,4.385,4.374,4.381,947
20110701|2011-05-24 10:30,24,4.382,4.382,4.354,4.36,1590
20110701|2011-05-24 11:00,24,4.36,4.362,4.312,4.344,4861
20110701|2011-05-24 11:30,24,4.341,4.368,4.341,4.358,1956
20110701|2011-05-24 12:00,24,4.359,4.381,4.354,4.381,1656
20110701|2011-05-24 12:30,24,4.38,4.387,4.374,4.384,1927
20110701|2011-05-24 13:00,24,4.384,4.408,4.376,4.393,4178
20110701|2011-05-24 13:30,24,4.393,4.396,4.38,4.38,988
20110701|2011-05-24 14:00,24,4.38,4.384,4.375,4.376,379
20110701|2011-05-24 14:30,24,4.377,4.382,4.373,4.379,270
20110701|2011-05-24 15:00,24,4.379,4.388,4.379,4.383,80
20110701|2011-05-24 15:30,24,4.382,4.382,4.371,4.376,110
20110701|2011-05-24 16:00,24,4.376,4.376,4.371,4.375,33
20110701|2011-05-24 17:00,25,4.391,4.391,4.377,4.38,37
20110701|2011-05-24 17:30,25,4.383,4.383,4.379,4.38,4
20110701|2011-05-24 18:00,25,4.377,4.385,4.377,4.385,13
20110701|2011-05-24 18:30,25,4.385,4.385,4.385,4.385,4
20110701|2011-05-24 19:00,25,4.379,4.379,4.379,4.379,1
20110701|2011-05-24 19:30,25,4.385,4.385,4.364,4.364,33
20110701|2011-05-24 20:00,25,4.365,4.376,4.364,4.364,9
20110701|2011-05-24 20:30,25,4.374,4.374,4.365,4.368,5
20110701|2011-05-24 21:00,25,4.369,4.37,4.367,4.367,13
20110701|2011-05-24 21:30,25,4.37,4.372,4.37,4.37,8
20110701|2011-05-24 22:00,25,4.368,4.37,4.368,4.37,3
20110701|2011-05-24 22:30,25,4.366,4.369,4.366,4.369,3
20110701|2011-05-24 23:00,25,4.369,4.374,4.366,4.374,8
20110701|2011-05-24 23:30,25,4.365,4.37,4.363,4.365,43
20110701|2011-05-25 00:00,25,4.367,4.372,4.367,4.372,24
20110701|2011-05-25 00:30,25,4.373,4.375,4.373,4.374,13
20110701|2011-05-25 01:00,25,4.374,4.38,4.373,4.38,73
20110701|2011-05-25 01:30,25,4.378,4.391,4.378,4.391,93
20110701|2011-05-25 02:00,25,4.39,4.394,4.385,4.391,107
20110701|2011-05-25 02:30,25,4.39,4.395,4.389,4.393,80
20110701|2011-05-25 03:00,25,4.392,4.395,4.392,4.394,41
20110701|2011-05-25 03:30,25,4.396,4.407,4.396,4.405,124
20110701|2011-05-25 04:00,25,4.405,4.41,4.405,4.408,104
20110701|2011-05-25 04:30,25,4.408,4.408,4.406,4.407,60
20110701|2011-05-25 05:00,25,4.408,4.408,4.398,4.403,198
20110701|2011-05-25 05:30,25,4.403,4.407,4.399,4.401,122
20110701|2011-05-25 06:00,25,4.402,4.406,4.391,4.403,477
20110701|2011-05-25 06:30,25,4.406,4.409,4.4,4.408,352
20110701|2011-05-25 07:00,25,4.407,4.414,4.395,4.4,817
20110701|2011-05-25 07:30,25,4.4,4.402,4.377,4.401,1762
20110701|2011-05-25 08:00,25,4.399,4.414,4.39,4.411,3190
20110701|2011-05-25 08:30,25,4.408,4.425,4.399,4.418,3125
20110701|2011-05-25 09:00,25,4.418,4.43,4.405,4.412,2227
20110701|2011-05-25 09:30,25,4.413,4.423,4.396,4.401,2317
20110701|2011-05-25 10:00,25,4.401,4.426,4.401,4.421,1707
20110701|2011-05-25 10:30,25,4.423,4.432,4.415,4.422,1728
20110701|2011-05-25 11:00,25,4.422,4.434,4.42,4.429,1741
20110701|2011-05-25 11:30,25,4.43,4.431,4.396,4.414,2208
20110701|2011-05-25 12:00,25,4.414,4.419,4.392,4.4,1878
20110701|2011-05-25 12:30,25,4.401,4.412,4.385,4.397,2220
20110701|2011-05-25 13:00,25,4.398,4.426,4.395,4.423,4391
20110701|2011-05-25 13:30,25,4.423,4.425,4.411,4.414,1879
20110701|2011-05-25 14:00,25,4.415,4.419,4.41,4.411,602
20110701|2011-05-25 14:30,25,4.411,4.416,4.411,4.415,445
20110701|2011-05-25 15:00,25,4.416,4.417,4.412,4.414,131
20110701|2011-05-25 15:30,25,4.416,4.418,4.413,4.414,64
20110701|2011-05-25 16:00,25,4.413,4.414,4.406,4.414,28
20110701|2011-05-25 17:00,26,4.405,4.419,4.405,4.419,50
20110701|2011-05-25 17:30,26,4.419,4.423,4.419,4.423,30
20110701|2011-05-25 18:00,26,4.423,4.431,4.423,4.424,33
20110701|2011-05-25 18:30,26,4.429,4.433,4.426,4.426,10
20110701|2011-05-25 19:00,26,4.432,4.432,4.432,4.432,1
20110701|2011-05-25 19:30,26,4.433,4.445,4.432,4.443,135
20110701|2011-05-25 20:00,26,4.438,4.438,4.437,4.437,3
20110701|2011-05-25 20:30,26,4.437,4.441,4.436,4.441,11
20110701|2011-05-25 21:00,26,4.441,4.443,4.441,4.441,27
20110701|2011-05-25 21:30,26,4.443,4.443,4.441,4.443,14
20110701|2011-05-25 22:00,26,4.443,4.444,4.437,4.437,21
20110701|2011-05-25 22:30,26,4.439,4.439,4.429,4.429,28
20110701|2011-05-25 23:00,26,4.429,4.442,4.428,4.442,11
20110701|2011-05-25 23:30,26,4.435,4.435,4.426,4.426,12
20110701|2011-05-26 00:00,26,4.43,4.432,4.427,4.432,27
20110701|2011-05-26 00:30,26,4.431,4.438,4.43,4.434,34
20110701|2011-05-26 01:00,26,4.435,4.445,4.435,4.445,95
20110701|2011-05-26 01:30,26,4.444,4.459,4.444,4.455,206
20110701|2011-05-26 02:00,26,4.453,4.457,4.45,4.454,152
20110701|2011-05-26 02:30,26,4.455,4.457,4.424,4.442,540
20110701|2011-05-26 03:00,26,4.441,4.445,4.44,4.44,57
20110701|2011-05-26 03:30,26,4.44,4.443,4.438,4.44,26
20110701|2011-05-26 04:00,26,4.44,4.444,4.433,4.433,288
20110701|2011-05-26 04:30,26,4.438,4.449,4.438,4.446,288
20110701|2011-05-26 05:00,26,4.449,4.458,4.447,4.455,339
20110701|2011-05-26 05:30,26,4.456,4.456,4.423,4.432,589
20110701|2011-05-26 06:00,26,4.432,4.435,4.427,4.435,490
20110701|2011-05-26 06:30,26,4.435,4.443,4.432,4.442,321
20110701|2011-05-26 07:00,26,4.441,4.445,4.425,4.433,1352
20110701|2011-05-26 07:30,26,4.432,4.432,4.395,4.395,2539
20110701|2011-05-26 08:00,26,4.394,4.407,4.358,4.375,6956
20110701|2011-05-26 08:30,26,4.375,4.382,4.364,4.37,2974
20110701|2011-05-26 09:00,26,4.37,4.374,4.3,4.329,8052
20110701|2011-05-26 09:30,26,4.326,4.328,4.232,4.311,19084
20110701|2011-05-26 10:00,26,4.312,4.339,4.311,4.329,5681
20110701|2011-05-26 10:30,26,4.328,4.333,4.307,4.318,3181
20110701|2011-05-26 11:00,26,4.316,4.319,4.294,4.301,3239
20110701|2011-05-26 11:30,26,4.302,4.317,4.3,4.311,1667
20110701|2011-05-26 12:00,26,4.311,4.357,4.306,4.34,7443
20110701|2011-05-26 12:30,26,4.34,4.365,4.333,4.354,6382
20110701|2011-05-26 13:00,26,4.354,4.378,4.329,4.358,14310
20110701|2011-05-26 13:30,26,4.358,4.369,4.356,4.365,1323
20110701|2011-05-26 14:00,26,4.365,4.366,4.357,4.363,672
20110701|2011-05-26 14:30,26,4.364,4.371,4.362,4.368,766
20110701|2011-05-26 15:00,26,4.369,4.377,4.367,4.374,172
20110701|2011-05-26 15:30,26,4.374,4.376,4.369,4.373,31
20110701|2011-05-26 16:00,26,4.373,4.382,4.373,4.377,103
20110701|2011-05-26 17:00,27,4.374,4.39,4.374,4.382,104
20110701|2011-05-26 17:30,27,4.38,4.393,4.38,4.393,31
20110701|2011-05-26 18:00,27,4.392,4.395,4.372,4.386,74
20110701|2011-05-26 18:30,27,4.386,4.392,4.386,4.392,29
20110701|2011-05-26 19:00,27,4.385,4.389,4.385,4.389,3
20110701|2011-05-26 19:30,27,4.386,4.389,4.38,4.389,50
20110701|2011-05-26 20:00,27,4.381,4.389,4.375,4.389,33
20110701|2011-05-26 20:30,27,4.387,4.387,4.387,4.387,2
20110701|2011-05-26 21:00,27,4.384,4.386,4.383,4.383,5
20110701|2011-05-26 21:30,27,4.385,4.385,4.384,4.385,7
20110701|2011-05-26 22:00,27,4.382,4.382,4.379,4.379,14
20110701|2011-05-26 22:30,27,4.381,4.381,4.381,4.381,2
20110701|2011-05-26 23:00,27,4.377,4.382,4.373,4.382,10
20110701|2011-05-26 23:30,27,4.377,4.377,4.372,4.375,8
20110701|2011-05-27 00:00,27,4.374,4.374,4.369,4.37,34
20110701|2011-05-27 00:30,27,4.37,4.37,4.37,4.37,2
20110701|2011-05-27 01:00,27,4.371,4.372,4.369,4.37,14
20110701|2011-05-27 01:30,27,4.372,4.376,4.372,4.374,18
20110701|2011-05-27 02:00,27,4.374,4.382,4.373,4.38,42
20110701|2011-05-27 02:30,27,4.378,4.38,4.376,4.38,15
20110701|2011-05-27 03:00,27,4.38,4.391,4.376,4.379,154
20110701|2011-05-27 03:30,27,4.378,4.387,4.378,4.384,57
20110701|2011-05-27 04:00,27,4.386,4.386,4.383,4.384,37
20110701|2011-05-27 04:30,27,4.383,4.39,4.377,4.377,48
20110701|2011-05-27 05:00,27,4.381,4.382,4.381,4.382,7
20110701|2011-05-27 05:30,27,4.382,4.384,4.374,4.378,60
20110701|2011-05-27 06:00,27,4.378,4.386,4.369,4.374,207
20110701|2011-05-27 06:30,27,4.373,4.395,4.369,4.387,226
20110701|2011-05-27 07:00,27,4.39,4.395,4.372,4.372,1072
20110701|2011-05-27 07:30,27,4.373,4.417,4.365,4.414,3699
20110701|2011-05-27 08:00,27,4.413,4.5,4.413,4.482,14672
20110701|2011-05-27 08:30,27,4.481,4.499,4.466,4.483,10528
20110701|2011-05-27 09:00,27,4.483,4.555,4.481,4.535,17949
20110701|2011-05-27 09:30,27,4.535,4.548,4.511,4.546,9581
20110701|2011-05-27 10:00,27,4.546,4.558,4.513,4.532,9118
20110701|2011-05-27 10:30,27,4.533,4.546,4.529,4.544,4166
20110701|2011-05-27 11:00,27,4.544,4.563,4.534,4.544,5311
20110701|2011-05-27 11:30,27,4.544,4.544,4.518,4.525,4176
20110701|2011-05-27 12:00,27,4.525,4.526,4.466,4.489,10462
20110701|2011-05-27 12:30,27,4.49,4.524,4.489,4.505,5502
20110701|2011-05-27 13:00,27,4.506,4.524,4.477,4.519,8307
20110701|2011-05-27 13:30,27,4.519,4.52,4.509,4.518,1567
20110701|2011-05-27 14:00,27,4.517,4.523,4.515,4.515,668
20110701|2011-05-27 14:30,27,4.515,4.525,4.515,4.522,471
20110701|2011-05-27 15:00,27,4.521,4.532,4.515,4.53,299
20110701|2011-05-27 15:30,27,4.53,4.534,4.523,4.523,65
20110701|2011-05-27 16:00,27,4.525,4.525,4.516,4.518,30
20110701|2011-05-29 17:00,31,4.56,4.571,4.56,4.561,278
20110701|2011-05-29 17:30,31,4.561,4.561,4.56,4.56,5
20110701|2011-05-29 18:00,31,4.562,4.565,4.56,4.565,15
20110701|2011-05-29 18:30,31,4.565,4.565,4.56,4.56,5
20110701|2011-05-29 19:00,31,4.56,4.568,4.56,4.568,46
20110701|2011-05-29 19:30,31,4.565,4.567,4.55,4.55,50
20110701|2011-05-29 20:00,31,4.552,4.559,4.546,4.549,17
20110701|2011-05-29 20:30,31,4.545,4.55,4.545,4.547,7
20110701|2011-05-29 21:00,31,4.545,4.545,4.545,4.545,3
20110701|2011-05-29 21:30,31,4.545,4.547,4.54,4.547,15
20110701|2011-05-29 22:00,31,4.542,4.545,4.536,4.542,19
20110701|2011-05-29 22:30,31,4.54,4.543,4.54,4.543,9
20110701|2011-05-29 23:00,31,4.543,4.543,4.535,4.535,12
20110701|2011-05-29 23:30,31,4.533,4.54,4.532,4.532,23
20110701|2011-05-30 00:00,31,4.534,4.535,4.533,4.535,16
20110701|2011-05-30 00:30,31,4.532,4.538,4.532,4.533,22
20110701|2011-05-30 01:00,31,4.532,4.534,4.525,4.531,63
20110701|2011-05-30 01:30,31,4.531,4.535,4.529,4.532,55
20110701|2011-05-30 02:00,31,4.535,4.545,4.533,4.544,65
20110701|2011-05-30 02:30,31,4.544,4.544,4.541,4.543,9
20110701|2011-05-30 03:00,31,4.544,4.55,4.544,4.545,59
20110701|2011-05-30 03:30,31,4.546,4.546,4.543,4.544,24
20110701|2011-05-30 04:00,31,4.545,4.547,4.544,4.547,16
20110701|2011-05-30 04:30,31,4.546,4.55,4.546,4.55,56
20110701|2011-05-30 05:00,31,4.551,4.557,4.551,4.557,85
20110701|2011-05-30 05:30,31,4.556,4.558,4.555,4.558,35
20110701|2011-05-30 06:00,31,4.556,4.561,4.555,4.559,101
20110701|2011-05-30 06:30,31,4.559,4.564,4.559,4.562,32
20110701|2011-05-30 07:00,31,4.561,4.563,4.56,4.562,45
20110701|2011-05-30 07:30,31,4.562,4.57,4.562,4.57,126
20110701|2011-05-30 08:00,31,4.569,4.578,4.568,4.578,458
20110701|2011-05-30 08:30,31,4.576,4.589,4.571,4.585,630
20110701|2011-05-30 09:00,31,4.586,4.589,4.583,4.585,217
20110701|2011-05-30 09:30,31,4.586,4.59,4.58,4.588,279
20110701|2011-05-30 10:00,31,4.588,4.591,4.582,4.584,226
20110701|2011-05-30 10:30,31,4.583,4.586,4.573,4.583,514
20110701|2011-05-30 11:00,31,4.583,4.587,4.575,4.575,141
20110701|2011-05-30 11:30,31,4.573,4.576,4.567,4.568,106
20110701|2011-05-30 12:00,31,4.568,4.577,4.568,4.569,36
20110701|2011-05-30 17:00,31,4.581,4.582,4.561,4.565,44
20110701|2011-05-30 17:30,31,4.567,4.57,4.567,4.57,9
20110701|2011-05-30 18:00,31,4.57,4.588,4.57,4.572,37
20110701|2011-05-30 18:30,31,4.572,4.585,4.568,4.569,23
20110701|2011-05-30 19:00,31,4.566,4.582,4.565,4.577,80
20110701|2011-05-30 19:30,31,4.58,4.58,4.569,4.573,76
20110701|2011-05-30 20:00,31,4.573,4.573,4.568,4.572,47
20110701|2011-05-30 20:30,31,4.569,4.572,4.569,4.57,24
20110701|2011-05-30 21:00,31,4.57,4.57,4.561,4.563,38
20110701|2011-05-30 21:30,31,4.563,4.573,4.563,4.573,20
20110701|2011-05-30 22:00,31,4.57,4.576,4.57,4.571,9
20110701|2011-05-30 22:30,31,4.571,4.571,4.563,4.565,14
20110701|2011-05-30 23:00,31,4.571,4.571,4.562,4.57,17
20110701|2011-05-30 23:30,31,4.571,4.573,4.565,4.57,33
20110701|2011-05-31 00:00,31,4.567,4.58,4.567,4.576,24
20110701|2011-05-31 00:30,31,4.581,4.587,4.58,4.586,50
20110701|2011-05-31 01:00,31,4.588,4.594,4.588,4.592,53
20110701|2011-05-31 01:30,31,4.593,4.599,4.589,4.598,79
20110701|2011-05-31 02:00,31,4.599,4.6,4.592,4.598,219
20110701|2011-05-31 02:30,31,4.596,4.6,4.589,4.6,429
20110701|2011-05-31 03:00,31,4.6,4.616,4.596,4.616,535
20110701|2011-05-31 03:30,31,4.617,4.625,4.616,4.624,181
20110701|2011-05-31 04:00,31,4.623,4.627,4.62,4.626,226
20110701|2011-05-31 04:30,31,4.625,4.645,4.625,4.637,346
20110701|2011-05-31 05:00,31,4.637,4.643,4.631,4.64,348
20110701|2011-05-31 05:30,31,4.64,4.64,4.63,4.634,266
20110701|2011-05-31 06:00,31,4.633,4.639,4.626,4.634,642
20110701|2011-05-31 06:30,31,4.633,4.633,4.594,4.608,1198
20110701|2011-05-31 07:00,31,4.607,4.626,4.602,4.604,2375
20110701|2011-05-31 07:30,31,4.605,4.629,4.594,4.618,3340
20110701|2011-05-31 08:00,31,4.617,4.627,4.6,4.606,7968
20110701|2011-05-31 08:30,31,4.606,4.624,4.585,4.618,6571
20110701|2011-05-31 09:00,31,4.618,4.627,4.611,4.614,4751
20110701|2011-05-31 09:30,31,4.614,4.656,4.61,4.646,8601
20110701|2011-05-31 10:00,31,4.645,4.664,4.637,4.648,7336
20110701|2011-05-31 10:30,31,4.646,4.662,4.645,4.653,5151
20110701|2011-05-31 11:00,31,4.652,4.656,4.62,4.642,7122
20110701|2011-05-31 11:30,31,4.643,4.672,4.629,4.636,9317
20110701|2011-05-31 12:00,31,4.636,4.672,4.635,4.665,5449
20110701|2011-05-31 12:30,31,4.665,4.688,4.665,4.673,6518
20110701|2011-05-31 13:00,31,4.674,4.707,4.657,4.666,21921
20110701|2011-05-31 13:30,31,4.664,4.666,4.63,4.644,3951
20110701|2011-05-31 14:00,31,4.643,4.653,4.643,4.646,618
20110701|2011-05-31 14:30,31,4.646,4.654,4.639,4.645,1027
20110701|2011-05-31 15:00,31,4.645,4.656,4.645,4.653,350
20110701|2011-05-31 15:30,31,4.653,4.663,4.652,4.663,228
20110701|2011-05-31 16:00,31,4.663,4.663,4.65,4.652,92
20110701|2011-05-31 17:00,1,4.655,4.658,4.64,4.656,76
20110701|2011-05-31 17:30,1,4.651,4.661,4.651,4.656,57
20110701|2011-05-31 18:00,1,4.655,4.656,4.65,4.654,32
20110701|2011-05-31 18:30,1,4.651,4.651,4.647,4.65,56
20110701|2011-05-31 19:00,1,4.651,4.652,4.648,4.648,9
20110701|2011-05-31 19:30,1,4.643,4.658,4.643,4.655,22
20110701|2011-05-31 20:00,1,4.656,4.659,4.656,4.659,5
20110701|2011-05-31 20:30,1,4.655,4.659,4.645,4.645,17
20110701|2011-05-31 21:00,1,4.642,4.645,4.637,4.637,27
20110701|2011-05-31 21:30,1,4.638,4.653,4.638,4.649,41
20110701|2011-05-31 22:00,1,4.654,4.654,4.64,4.648,12
20110701|2011-05-31 22:30,1,4.648,4.653,4.648,4.653,3
20110701|2011-05-31 23:00,1,4.646,4.657,4.643,4.655,12
20110701|2011-05-31 23:30,1,4.657,4.657,4.654,4.656,86
20110701|2011-06-01 00:00,1,4.656,4.658,4.654,4.658,31
20110701|2011-06-01 00:30,1,4.654,4.658,4.654,4.657,20
20110701|2011-06-01 01:00,1,4.658,4.662,4.656,4.662,51
20110701|2011-06-01 01:30,1,4.662,4.664,4.657,4.663,106
20110701|2011-06-01 02:00,1,4.66,4.665,4.66,4.661,19
20110701|2011-06-01 02:30,1,4.662,4.663,4.66,4.66,64
20110701|2011-06-01 03:00,1,4.66,4.668,4.66,4.663,231
20110701|2011-06-01 03:30,1,4.665,4.669,4.663,4.668,332
20110701|2011-06-01 04:00,1,4.667,4.668,4.648,4.654,358
20110701|2011-06-01 04:30,1,4.655,4.676,4.655,4.676,433
20110701|2011-06-01 05:00,1,4.677,4.678,4.674,4.676,162
20110701|2011-06-01 05:30,1,4.676,4.68,4.673,4.676,242
20110701|2011-06-01 06:00,1,4.676,4.679,4.669,4.675,843
20110701|2011-06-01 06:30,1,4.676,4.678,4.665,4.671,1133
20110701|2011-06-01 07:00,1,4.67,4.672,4.609,4.631,4930
20110701|2011-06-01 07:30,1,4.631,4.634,4.587,4.616,6063
20110701|2011-06-01 08:00,1,4.618,4.654,4.607,4.63,10974
20110701|2011-06-01 08:30,1,4.631,4.65,4.612,4.628,5540
20110701|2011-06-01 09:00,1,4.628,4.636,4.612,4.617,4221
20110701|2011-06-01 09:30,1,4.622,4.628,4.597,4.607,4429
20110701|2011-06-01 10:00,1,4.607,4.627,4.595,4.626,4212
20110701|2011-06-01 10:30,1,4.626,4.63,4.61,4.62,3814
20110701|2011-06-01 11:00,1,4.62,4.641,4.602,4.636,4653
20110701|2011-06-01 11:30,1,4.638,4.639,4.616,4.632,4289
20110701|2011-06-01 12:00,1,4.631,4.641,4.622,4.629,2922
20110701|2011-06-01 12:30,1,4.629,4.655,4.628,4.641,4772
20110701|2011-06-01 13:00,1,4.641,4.652,4.627,4.629,6959
20110701|2011-06-01 13:30,1,4.63,4.636,4.625,4.628,1947
20110701|2011-06-01 14:00,1,4.627,4.633,4.625,4.63,592
20110701|2011-06-01 14:30,1,4.63,4.631,4.622,4.625,744
20110701|2011-06-01 15:00,1,4.625,4.632,4.624,4.629,267
20110701|2011-06-01 15:30,1,4.627,4.633,4.624,4.633,72
20110701|2011-06-01 16:00,1,4.632,4.634,4.627,4.627,40
20110701|2011-06-01 17:00,2,4.627,4.636,4.627,4.636,25
20110701|2011-06-01 17:30,2,4.633,4.635,4.625,4.629,42
20110701|2011-06-01 18:00,2,4.629,4.63,4.629,4.63,87
20110701|2011-06-01 18:30,2,4.63,4.635,4.629,4.634,34
20110701|2011-06-01 19:00,2,4.636,4.639,4.63,4.63,25
20110701|2011-06-01 19:30,2,4.631,4.631,4.629,4.629,10
20110701|2011-06-01 20:00,2,4.631,4.632,4.631,4.632,3
20110701|2011-06-01 20:30,2,4.632,4.632,4.625,4.629,30
20110701|2011-06-01 21:00,2,4.629,4.629,4.628,4.628,8
20110701|2011-06-01 21:30,2,4.627,4.627,4.626,4.626,5
20110701|2011-06-01 22:00,2,4.626,4.627,4.626,4.627,5
20110701|2011-06-01 22:30,2,4.626,4.63,4.626,4.63,4
20110701|2011-06-01 23:00,2,4.631,4.631,4.626,4.626,4
20110701|2011-06-01 23:30,2,4.626,4.629,4.625,4.626,12
20110701|2011-06-02 00:00,2,4.627,4.627,4.625,4.625,12
20110701|2011-06-02 00:30,2,4.626,4.627,4.625,4.627,24
20110701|2011-06-02 01:00,2,4.631,4.637,4.631,4.634,15
20110701|2011-06-02 01:30,2,4.634,4.643,4.634,4.642,55
20110701|2011-06-02 02:00,2,4.641,4.648,4.639,4.647,134
20110701|2011-06-02 02:30,2,4.648,4.655,4.648,4.651,83
20110701|2011-06-02 03:00,2,4.651,4.656,4.646,4.654,280
20110701|2011-06-02 03:30,2,4.653,4.656,4.652,4.656,68
20110701|2011-06-02 04:00,2,4.657,4.667,4.657,4.661,199
20110701|2011-06-02 04:30,2,4.662,4.672,4.662,4.672,120
20110701|2011-06-02 05:00,2,4.672,4.673,4.666,4.668,176
20110701|2011-06-02 05:30,2,4.667,4.67,4.664,4.668,140
20110701|2011-06-02 06:00,2,4.669,4.686,4.668,4.677,572
20110701|2011-06-02 06:30,2,4.68,4.685,4.656,4.656,976
20110701|2011-06-02 07:00,2,4.656,4.663,4.641,4.654,2434
20110701|2011-06-02 07:30,2,4.657,4.67,4.646,4.658,1592
20110701|2011-06-02 08:00,2,4.656,4.691,4.643,4.68,6055
20110701|2011-06-02 08:30,2,4.68,4.699,4.674,4.696,4573
20110701|2011-06-02 09:00,2,4.696,4.713,4.682,4.701,8033
20110701|2011-06-02 09:30,2,4.718,4.859,4.718,4.799,33749
20110701|2011-06-02 10:00,2,4.796,4.802,4.772,4.794,8738
20110701|2011-06-02 10:30,2,4.795,4.797,4.729,4.766,11562
20110701|2011-06-02 11:00,2,4.765,4.787,4.763,4.785,4061
20110701|2011-06-02 11:30,2,4.786,4.787,4.76,4.765,3533
20110701|2011-06-02 12:00,2,4.765,4.785,4.741,4.783,4659
20110701|2011-06-02 12:30,2,4.783,4.797,4.776,4.786,4021
20110701|2011-06-02 13:00,2,4.785,4.802,4.773,4.798,10969
20110701|2011-06-02 13:30,2,4.799,4.802,4.793,4.801,3485
20110701|2011-06-02 14:00,2,4.8,4.803,4.788,4.788,1062
20110701|2011-06-02 14:30,2,4.789,4.8,4.786,4.791,1196
20110701|2011-06-02 15:00,2,4.788,4.799,4.786,4.795,258
20110701|2011-06-02 15:30,2,4.79,4.79,4.776,4.789,296
20110701|2011-06-02 16:00,2,4.789,4.79,4.781,4.786,46
20110701|2011-06-02 17:00,3,4.785,4.794,4.777,4.787,152
20110701|2011-06-02 17:30,3,4.787,4.805,4.777,4.791,189
20110701|2011-06-02 18:00,3,4.8,4.806,4.794,4.8,19
20110701|2011-06-02 18:30,3,4.794,4.797,4.785,4.786,24
20110701|2011-06-02 19:00,3,4.785,4.79,4.785,4.79,52
20110701|2011-06-02 19:30,3,4.79,4.791,4.786,4.786,61
20110701|2011-06-02 20:00,3,4.786,4.786,4.785,4.786,19
20110701|2011-06-02 20:30,3,4.787,4.788,4.783,4.784,31
20110701|2011-06-02 21:00,3,4.784,4.789,4.778,4.778,25
20110701|2011-06-02 21:30,3,4.778,4.786,4.778,4.785,8
20110701|2011-06-02 22:00,3,4.782,4.782,4.772,4.779,55
20110701|2011-06-02 22:30,3,4.772,4.778,4.771,4.778,14
20110701|2011-06-02 23:00,3,4.78,4.789,4.78,4.789,9
20110701|2011-06-02 23:30,3,4.782,4.785,4.776,4.784,21
20110701|2011-06-03 00:00,3,4.784,4.787,4.784,4.786,5
20110701|2011-06-03 00:30,3,4.785,4.796,4.784,4.795,56
20110701|2011-06-03 01:00,3,4.796,4.796,4.792,4.794,39
20110701|2011-06-03 01:30,3,4.795,4.797,4.795,4.796,58
20110701|2011-06-03 02:00,3,4.797,4.798,4.763,4.764,262
20110701|2011-06-03 02:30,3,4.765,4.781,4.765,4.78,85
20110701|2011-06-03 03:00,3,4.78,4.798,4.78,4.797,158
20110701|2011-06-03 03:30,3,4.797,4.798,4.787,4.796,151
20110701|2011-06-03 04:00,3,4.795,4.807,4.79,4.806,168
20110701|2011-06-03 04:30,3,4.807,4.807,4.752,4.766,256
20110701|2011-06-03 05:00,3,4.766,4.778,4.764,4.778,82
20110701|2011-06-03 05:30,3,4.776,4.776,4.751,4.751,148
20110701|2011-06-03 06:00,3,4.752,4.757,4.739,4.744,687
20110701|2011-06-03 06:30,3,4.744,4.762,4.735,4.742,729
20110701|2011-06-03 07:00,3,4.743,4.775,4.742,4.771,1670
20110701|2011-06-03 07:30,3,4.77,4.771,4.726,4.766,4226
20110701|2011-06-03 08:00,3,4.768,4.775,4.72,4.744,7453
20110701|2011-06-03 08:30,3,4.744,4.748,4.715,4.744,5695
20110701|2011-06-03 09:00,3,4.744,4.756,4.729,4.751,4309
20110701|2011-06-03 09:30,3,4.749,4.763,4.742,4.76,3101
20110701|2011-06-03 10:00,3,4.76,4.769,4.749,4.755,2424
20110701|2011-06-03 10:30,3,4.754,4.757,4.735,4.754,2521
20110701|2011-06-03 11:00,3,4.754,4.767,4.746,4.751,2453
20110701|2011-06-03 11:30,3,4.751,4.774,4.75,4.763,3362
20110701|2011-06-03 12:00,3,4.763,4.765,4.742,4.744,3080
20110701|2011-06-03 12:30,3,4.744,4.755,4.735,4.742,2326
20110701|2011-06-03 13:00,3,4.743,4.747,4.689,4.707,10811
20110701|2011-06-03 13:30,3,4.708,4.712,4.701,4.702,1658
20110701|2011-06-03 14:00,3,4.703,4.704,4.691,4.693,706
20110701|2011-06-03 14:30,3,4.692,4.696,4.69,4.695,445
20110701|2011-06-03 15:00,3,4.695,4.7,4.691,4.699,291
20110701|2011-06-03 15:30,3,4.698,4.699,4.685,4.686,189
20110701|2011-06-03 16:00,3,4.688,4.691,4.683,4.69,162
20110701|2011-06-05 17:00,6,4.772,4.784,4.744,4.783,378
20110701|2011-06-05 17:30,6,4.779,4.78,4.767,4.78,89
20110701|2011-06-05 18:00,6,4.773,4.783,4.768,4.77,56
20110701|2011-06-05 18:30,6,4.768,4.791,4.768,4.77,147
20110701|2011-06-05 19:00,6,4.77,4.778,4.767,4.769,88
20110701|2011-06-05 19:30,6,4.772,4.777,4.766,4.777,48
20110701|2011-06-05 20:00,6,4.777,4.777,4.773,4.774,17
20110701|2011-06-05 20:30,6,4.774,4.777,4.769,4.775,75
20110701|2011-06-05 21:00,6,4.777,4.777,4.768,4.769,26
20110701|2011-06-05 21:30,6,4.767,4.769,4.766,4.769,23
20110701|2011-06-05 22:00,6,4.768,4.769,4.768,4.769,2
20110701|2011-06-05 22:30,6,4.769,4.772,4.768,4.768,14
20110701|2011-06-05 23:00,6,4.768,4.768,4.766,4.766,14
20110701|2011-06-05 23:30,6,4.766,4.769,4.765,4.767,60
20110701|2011-06-06 00:00,6,4.766,4.771,4.766,4.77,41
20110701|2011-06-06 00:30,6,4.77,4.774,4.769,4.773,51
20110701|2011-06-06 01:00,6,4.776,4.793,4.77,4.791,259
20110701|2011-06-06 01:30,6,4.791,4.794,4.791,4.792,37
20110701|2011-06-06 02:00,6,4.792,4.794,4.789,4.792,98
20110701|2011-06-06 02:30,6,4.792,4.794,4.791,4.792,74
20110701|2011-06-06 03:00,6,4.792,4.793,4.787,4.787,77
20110701|2011-06-06 03:30,6,4.788,4.792,4.787,4.79,60
20110701|2011-06-06 04:00,6,4.788,4.789,4.774,4.775,140
20110701|2011-06-06 04:30,6,4.775,4.785,4.767,4.774,317
20110701|2011-06-06 05:00,6,4.773,4.778,4.77,4.771,101
20110701|2011-06-06 05:30,6,4.77,4.783,4.768,4.782,80
20110701|2011-06-06 06:00,6,4.781,4.788,4.779,4.788,154
20110701|2011-06-06 06:30,6,4.786,4.799,4.783,4.792,760
20110701|2011-06-06 07:00,6,4.792,4.825,4.789,4.81,3663
20110701|2011-06-06 07:30,6,4.81,4.842,4.81,4.838,4427
20110701|2011-06-06 08:00,6,4.838,4.841,4.812,4.835,6279
20110701|2011-06-06 08:30,6,4.834,4.848,4.791,4.801,9915
20110701|2011-06-06 09:00,6,4.8,4.826,4.797,4.815,4403
20110701|2011-06-06 09:30,6,4.816,4.818,4.792,4.81,3899
20110701|2011-06-06 10:00,6,4.81,4.834,4.81,4.83,3702
20110701|2011-06-06 10:30,6,4.831,4.844,4.829,4.841,4139
20110701|2011-06-06 11:00,6,4.841,4.855,4.81,4.82,8972
20110701|2011-06-06 11:30,6,4.82,4.827,4.738,4.781,11915
20110701|2011-06-06 12:00,6,4.782,4.808,4.78,4.807,5090
20110701|2011-06-06 12:30,6,4.806,4.842,4.804,4.832,6763
20110701|2011-06-06 13:00,6,4.834,4.841,4.806,4.827,9773
20110701|2011-06-06 13:30,6,4.828,4.833,4.827,4.827,1500
20110701|2011-06-06 14:00,6,4.827,4.828,4.812,4.814,862
20110701|2011-06-06 14:30,6,4.815,4.824,4.813,4.813,498
20110701|2011-06-06 15:00,6,4.814,4.82,4.812,4.82,153
20110701|2011-06-06 15:30,6,4.823,4.834,4.823,4.831,164
20110701|2011-06-06 16:00,6,4.831,4.835,4.828,4.831,43
20110701|2011-06-06 17:00,7,4.823,4.844,4.823,4.831,123
20110701|2011-06-06 17:30,7,4.837,4.838,4.837,4.838,2
20110701|2011-06-06 18:00,7,4.837,4.84,4.837,4.84,3
20110701|2011-06-06 18:30,7,4.836,4.845,4.834,4.834,27
20110701|2011-06-06 19:00,7,4.838,4.843,4.837,4.837,18
20110701|2011-06-06 19:30,7,4.837,4.838,4.837,4.838,3
20110701|2011-06-06 20:00,7,4.837,4.84,4.832,4.832,12
20110701|2011-06-06 20:30,7,4.833,4.84,4.833,4.833,24
20110701|2011-06-06 21:00,7,4.833,4.84,4.829,4.831,42
20110701|2011-06-06 21:30,7,4.831,4.833,4.827,4.831,65
20110701|2011-06-06 22:00,7,4.828,4.828,4.813,4.813,47
20110701|2011-06-06 22:30,7,4.814,4.814,4.813,4.814,3
20110701|2011-06-06 23:00,7,4.812,4.818,4.812,4.818,14
20110701|2011-06-06 23:30,7,4.813,4.82,4.811,4.819,65
20110701|2011-06-07 00:00,7,4.818,4.819,4.817,4.818,29
20110701|2011-06-07 00:30,7,4.818,4.82,4.818,4.82,15
20110701|2011-06-07 01:00,7,4.82,4.82,4.818,4.819,32
20110701|2011-06-07 01:30,7,4.818,4.819,4.815,4.819,40
20110701|2011-06-07 02:00,7,4.819,4.828,4.819,4.823,106
20110701|2011-06-07 02:30,7,4.824,4.84,4.824,4.84,147
20110701|2011-06-07 03:00,7,4.836,4.84,4.831,4.831,53
20110701|2011-06-07 03:30,7,4.831,4.841,4.831,4.839,74
20110701|2011-06-07 04:00,7,4.838,4.845,4.828,4.833,228
20110701|2011-06-07 04:30,7,4.831,4.835,4.822,4.827,294
20110701|2011-06-07 05:00,7,4.829,4.854,4.829,4.846,500
20110701|2011-06-07 05:30,7,4.844,4.847,4.827,4.844,266
20110701|2011-06-07 06:00,7,4.843,4.847,4.795,4.796,550
20110701|2011-06-07 06:30,7,4.796,4.823,4.774,4.784,1130
20110701|2011-06-07 07:00,7,4.784,4.812,4.78,4.806,1821
20110701|2011-06-07 07:30,7,4.807,4.82,4.775,4.791,3883
20110701|2011-06-07 08:00,7,4.792,4.823,4.764,4.813,8156
20110701|2011-06-07 08:30,7,4.812,4.845,4.812,4.844,7331
20110701|2011-06-07 09:00,7,4.844,4.845,4.784,4.798,9519
20110701|2011-06-07 09:30,7,4.798,4.806,4.774,4.79,4465
20110701|2011-06-07 10:00,7,4.79,4.812,4.789,4.805,3334
20110701|2011-06-07 10:30,7,4.806,4.812,4.784,4.792,4039
20110701|2011-06-07 11:00,7,4.792,4.824,4.785,4.814,3462
20110701|2011-06-07 11:30,7,4.814,4.828,4.801,4.817,3771
20110701|2011-06-07 12:00,7,4.817,4.821,4.79,4.798,4219
20110701|2011-06-07 12:30,7,4.796,4.813,4.791,4.809,3449
20110701|2011-06-07 13:00,7,4.809,4.837,4.803,4.827,7665
20110701|2011-06-07 13:30,7,4.827,4.829,4.814,4.816,1168
20110701|2011-06-07 14:00,7,4.816,4.819,4.812,4.812,526
20110701|2011-06-07 14:30,7,4.812,4.816,4.808,4.813,367
20110701|2011-06-07 15:00,7,4.814,4.82,4.81,4.82,290
20110701|2011-06-07 15:30,7,4.82,4.825,4.818,4.822,41
20110701|2011-06-07 16:00,7,4.823,4.824,4.812,4.812,44
20110701|2011-06-07 17:00,8,4.814,4.824,4.812,4.82,166
20110701|2011-06-07 17:30,8,4.817,4.824,4.817,4.824,32
20110701|2011-06-07 18:00,8,4.819,4.824,4.819,4.823,20
20110701|2011-06-07 18:30,8,4.823,4.823,4.823,4.823,2
20110701|2011-06-07 19:00,8,4.824,4.826,4.818,4.818,7
20110701|2011-06-07 20:00,8,4.821,4.825,4.82,4.82,6
20110701|2011-06-07 20:30,8,4.823,4.825,4.82,4.82,5
20110701|2011-06-07 21:00,8,4.82,4.82,4.806,4.813,32
20110701|2011-06-07 21:30,8,4.809,4.82,4.798,4.817,151
20110701|2011-06-07 22:00,8,4.819,4.822,4.801,4.81,33
20110701|2011-06-07 22:30,8,4.802,4.81,4.8,4.8,23
20110701|2011-06-07 23:00,8,4.805,4.808,4.805,4.806,4
20110701|2011-06-07 23:30,8,4.805,4.807,4.795,4.799,36
20110701|2011-06-08 00:00,8,4.805,4.813,4.805,4.81,24
20110701|2011-06-08 00:30,8,4.815,4.815,4.813,4.813,8
20110701|2011-06-08 01:00,8,4.816,4.826,4.816,4.822,38
20110701|2011-06-08 01:30,8,4.823,4.829,4.823,4.827,48
20110701|2011-06-08 02:00,8,4.827,4.828,4.814,4.814,32
20110701|2011-06-08 02:30,8,4.815,4.815,4.811,4.814,23
20110701|2011-06-08 03:00,8,4.813,4.817,4.801,4.803,67
20110701|2011-06-08 03:30,8,4.805,4.808,4.79,4.801,141
20110701|2011-06-08 04:00,8,4.802,4.807,4.795,4.797,104
20110701|2011-06-08 04:30,8,4.796,4.805,4.796,4.796,104
20110701|2011-06-08 05:00,8,4.796,4.804,4.782,4.782,179
20110701|2011-06-08 05:30,8,4.782,4.783,4.767,4.783,541
20110701|2011-06-08 06:00,8,4.782,4.785,4.767,4.779,281
20110701|2011-06-08 06:30,8,4.777,4.793,4.772,4.787,623
20110701|2011-06-08 07:00,8,4.788,4.794,4.781,4.79,962
20110701|2011-06-08 07:30,8,4.789,4.806,4.777,4.783,2337
20110701|2011-06-08 08:00,8,4.783,4.822,4.779,4.802,5800
20110701|2011-06-08 08:30,8,4.802,4.827,4.792,4.818,5972
20110701|2011-06-08 09:00,8,4.819,4.822,4.802,4.817,3515
20110701|2011-06-08 09:30,8,4.815,4.82,4.797,4.807,3093
20110701|2011-06-08 10:00,8,4.807,4.842,4.807,4.837,5729
20110701|2011-06-08 10:30,8,4.837,4.847,4.819,4.828,4060
20110701|2011-06-08 11:00,8,4.829,4.844,4.815,4.821,3362
20110701|2011-06-08 11:30,8,4.823,4.839,4.805,4.811,4585
20110701|2011-06-08 12:00,8,4.812,4.873,4.812,4.827,10534
20110701|2011-06-08 12:30,8,4.827,4.87,4.82,4.855,6744
20110701|2011-06-08 13:00,8,4.855,4.87,4.839,4.845,7065
20110701|2011-06-08 13:30,8,4.846,4.848,4.842,4.845,1502
20110701|2011-06-08 14:00,8,4.845,4.863,4.845,4.855,991
20110701|2011-06-08 14:30,8,4.853,4.857,4.85,4.855,467
20110701|2011-06-08 15:00,8,4.854,4.858,4.85,4.855,348
20110701|2011-06-08 15:30,8,4.855,4.857,4.849,4.849,159
20110701|2011-06-08 16:00,8,4.849,4.858,4.847,4.848,110
20110701|2011-06-08 17:00,9,4.85,4.856,4.842,4.85,142
20110701|2011-06-08 17:30,9,4.855,4.856,4.844,4.849,65
20110701|2011-06-08 18:00,9,4.849,4.854,4.836,4.852,93
20110701|2011-06-08 18:30,9,4.852,4.919,4.51,4.792,3541
20110701|2011-06-08 19:00,9,4.792,4.85,4.79,4.842,299
20110701|2011-06-08 19:30,9,4.84,4.84,4.822,4.83,52
20110701|2011-06-08 20:00,9,4.831,4.836,4.826,4.835,52
20110701|2011-06-08 20:30,9,4.83,4.85,4.825,4.85,217
20110701|2011-06-08 21:00,9,4.848,4.851,4.841,4.849,86
20110701|2011-06-08 21:30,9,4.843,4.847,4.838,4.838,74
20110701|2011-06-08 22:00,9,4.846,4.847,4.831,4.846,75
20110701|2011-06-08 22:30,9,4.839,4.841,4.826,4.83,94
20110701|2011-06-08 23:00,9,4.83,4.84,4.826,4.84,50
20110701|2011-06-08 23:30,9,4.843,4.844,4.826,4.836,89
20110701|2011-06-09 00:00,9,4.837,4.837,4.831,4.836,8
20110701|2011-06-09 00:30,9,4.837,4.843,4.831,4.839,68
20110701|2011-06-09 01:00,9,4.832,4.833,4.826,4.826,15
20110701|2011-06-09 01:30,9,4.829,4.83,4.82,4.823,179
20110701|2011-06-09 02:00,9,4.822,4.832,4.82,4.83,203
20110701|2011-06-09 02:30,9,4.832,4.833,4.825,4.825,153
20110701|2011-06-09 03:00,9,4.828,4.832,4.824,4.825,35
20110701|2011-06-09 03:30,9,4.827,4.836,4.826,4.833,136
20110701|2011-06-09 04:00,9,4.836,4.839,4.828,4.836,98
20110701|2011-06-09 04:30,9,4.833,4.842,4.832,4.838,39
20110701|2011-06-09 05:00,9,4.835,4.84,4.82,4.837,219
20110701|2011-06-09 05:30,9,4.836,4.844,4.831,4.843,144
20110701|2011-06-09 06:00,9,4.842,4.881,4.84,4.873,582
20110701|2011-06-09 06:30,9,4.872,4.895,4.87,4.891,932
20110701|2011-06-09 07:00,9,4.893,4.909,4.88,4.891,2683
20110701|2011-06-09 07:30,9,4.89,4.924,4.886,4.9,3629
20110701|2011-06-09 08:00,9,4.898,4.936,4.898,4.925,7017
20110701|2011-06-09 08:30,9,4.927,4.942,4.916,4.939,4743
20110701|2011-06-09 09:00,9,4.939,4.983,4.935,4.968,7428
20110701|2011-06-09 09:30,9,4.965,4.965,4.758,4.785,34939
20110701|2011-06-09 10:00,9,4.784,4.824,4.774,4.797,8800
20110701|2011-06-09 10:30,9,4.799,4.801,4.778,4.783,3756
20110701|2011-06-09 11:00,9,4.784,4.793,4.776,4.784,4138
20110701|2011-06-09 11:30,9,4.784,4.785,4.691,4.695,14547
20110701|2011-06-09 12:00,9,4.695,4.717,4.651,4.667,10004
20110701|2011-06-09 12:30,9,4.666,4.681,4.655,4.677,4919
20110701|2011-06-09 13:00,9,4.677,4.683,4.661,4.673,7642
20110701|2011-06-09 13:30,9,4.672,4.693,4.667,4.687,2805
20110701|2011-06-09 14:00,9,4.688,4.691,4.679,4.68,902
20110701|2011-06-09 14:30,9,4.68,4.687,4.676,4.676,566
20110701|2011-06-09 15:00,9,4.675,4.68,4.668,4.671,443
20110701|2011-06-09 15:30,9,4.672,4.675,4.657,4.66,193
20110701|2011-06-09 16:00,9,4.661,4.663,4.657,4.66,65
20110701|2011-06-09 17:00,10,4.661,4.678,4.661,4.666,60
20110701|2011-06-09 17:30,10,4.674,4.684,4.672,4.681,52
20110701|2011-06-09 18:00,10,4.682,4.692,4.681,4.686,38
20110701|2011-06-09 18:30,10,4.687,4.704,4.686,4.696,84
20110701|2011-06-09 19:00,10,4.699,4.699,4.685,4.685,16
20110701|2011-06-09 19:30,10,4.689,4.689,4.684,4.684,16
20110701|2011-06-09 20:00,10,4.686,4.686,4.682,4.686,170
20110701|2011-06-09 20:30,10,4.683,4.683,4.682,4.682,2
20110701|2011-06-09 21:00,10,4.686,4.686,4.683,4.684,3
20110701|2011-06-09 21:30,10,4.684,4.687,4.68,4.686,80
20110701|2011-06-09 22:00,10,4.686,4.687,4.682,4.687,22
20110701|2011-06-09 22:30,10,4.687,4.687,4.685,4.685,3
20110701|2011-06-09 23:00,10,4.683,4.684,4.683,4.684,2
20110701|2011-06-09 23:30,10,4.674,4.684,4.673,4.682,65
20110701|2011-06-10 00:00,10,4.683,4.684,4.682,4.684,20
20110701|2011-06-10 00:30,10,4.684,4.689,4.676,4.676,120
20110701|2011-06-10 01:00,10,4.674,4.678,4.665,4.678,109
20110701|2011-06-10 01:30,10,4.677,4.684,4.672,4.68,61
20110701|2011-06-10 02:00,10,4.679,4.68,4.676,4.68,158
20110701|2011-06-10 02:30,10,4.681,4.688,4.678,4.688,73
20110701|2011-06-10 03:00,10,4.687,4.706,4.685,4.704,146
20110701|2011-06-10 03:30,10,4.704,4.717,4.673,4.683,681
20110701|2011-06-10 04:00,10,4.683,4.684,4.679,4.679,87
20110701|2011-06-10 04:30,10,4.678,4.682,4.67,4.68,135
20110701|2011-06-10 05:00,10,4.683,4.715,4.683,4.71,260
20110701|2011-06-10 05:30,10,4.71,4.713,4.689,4.707,149
20110701|2011-06-10 06:00,10,4.705,4.718,4.705,4.715,283
20110701|2011-06-10 06:30,10,4.716,4.736,4.709,4.72,765
20110701|2011-06-10 07:00,10,4.724,4.74,4.714,4.73,2558
20110701|2011-06-10 07:30,10,4.73,4.731,4.685,4.703,3952
20110701|2011-06-10 08:00,10,4.705,4.729,4.699,4.707,4656
20110701|2011-06-10 08:30,10,4.707,4.77,4.705,4.748,6168
20110701|2011-06-10 09:00,10,4.749,4.768,4.74,4.749,5362
20110701|2011-06-10 09:30,10,4.747,4.766,4.742,4.758,3169
20110701|2011-06-10 10:00,10,4.758,4.761,4.717,4.738,5922
20110701|2011-06-10 10:30,10,4.738,4.74,4.725,4.737,2444
20110701|2011-06-10 11:00,10,4.737,4.753,4.732,4.737,2564
20110701|2011-06-10 11:30,10,4.738,4.744,4.703,4.713,5478
20110701|2011-06-10 12:00,10,4.713,4.744,4.708,4.74,4015
20110701|2011-06-10 12:30,10,4.741,4.767,4.736,4.755,4164
20110701|2011-06-10 13:00,10,4.755,4.782,4.75,4.753,9242
20110701|2011-06-10 13:30,10,4.753,4.762,4.751,4.761,1810
20110701|2011-06-10 14:00,10,4.762,4.767,4.76,4.761,799
20110701|2011-06-10 14:30,10,4.761,4.765,4.753,4.753,527
20110701|2011-06-10 15:00,10,4.753,4.77,4.752,4.761,397
20110701|2011-06-10 15:30,10,4.763,4.766,4.754,4.755,90
20110701|2011-06-10 16:00,10,4.756,4.763,4.755,4.76,53
20110701|2011-06-12 17:00,13,4.79,4.8,4.784,4.784,322
20110701|2011-06-12 17:30,13,4.784,4.785,4.771,4.773,205
20110701|2011-06-12 18:00,13,4.772,4.777,4.77,4.772,71
20110701|2011-06-12 18:30,13,4.77,4.792,4.77,4.787,124
20110701|2011-06-12 19:00,13,4.785,4.785,4.782,4.785,4
20110701|2011-06-12 19:30,13,4.784,4.784,4.763,4.763,74
20110701|2011-06-12 20:00,13,4.77,4.771,4.762,4.768,71
20110701|2011-06-12 20:30,13,4.772,4.779,4.772,4.776,40
20110701|2011-06-12 21:00,13,4.776,4.776,4.77,4.77,26
20110701|2011-06-12 21:30,13,4.769,4.769,4.753,4.756,163
20110701|2011-06-12 22:00,13,4.758,4.76,4.756,4.76,6
20110701|2011-06-12 22:30,13,4.758,4.764,4.753,4.757,45
20110701|2011-06-12 23:00,13,4.759,4.759,4.758,4.759,5
20110701|2011-06-12 23:30,13,4.757,4.757,4.753,4.757,10
20110701|2011-06-13 00:00,13,4.756,4.756,4.756,4.756,3
20110701|2011-06-13 00:30,13,4.756,4.76,4.756,4.76,7
20110701|2011-06-13 01:00,13,4.759,4.76,4.756,4.76,23
20110701|2011-06-13 01:30,13,4.76,4.76,4.758,4.758,8
20110701|2011-06-13 02:00,13,4.759,4.763,4.754,4.76,139
20110701|2011-06-13 02:30,13,4.76,4.763,4.759,4.759,26
20110701|2011-06-13 03:00,13,4.761,4.765,4.76,4.765,67
20110701|2011-06-13 03:30,13,4.765,4.765,4.76,4.762,106
20110701|2011-06-13 04:00,13,4.76,4.776,4.76,4.771,145
20110701|2011-06-13 04:30,13,4.773,4.781,4.772,4.779,122
20110701|2011-06-13 05:00,13,4.779,4.784,4.774,4.781,203
20110701|2011-06-13 05:30,13,4.779,4.784,4.778,4.781,131
20110701|2011-06-13 06:00,13,4.78,4.795,4.774,4.795,261
20110701|2011-06-13 06:30,13,4.794,4.811,4.79,4.805,857
20110701|2011-06-13 07:00,13,4.805,4.806,4.747,4.748,3891
20110701|2011-06-13 07:30,13,4.747,4.754,4.71,4.733,4245
20110701|2011-06-13 08:00,13,4.73,4.735,4.686,4.716,7341
20110701|2011-06-13 08:30,13,4.719,4.72,4.66,4.678,7670
20110701|2011-06-13 09:00,13,4.681,4.682,4.625,4.656,9463
20110701|2011-06-13 09:30,13,4.657,4.673,4.648,4.664,3493
20110701|2011-06-13 10:00,13,4.665,4.678,4.661,4.669,2505
20110701|2011-06-13 10:30,13,4.669,4.676,4.662,4.668,2534
20110701|2011-06-13 11:00,13,4.669,4.669,4.615,4.624,5870
20110701|2011-06-13 11:30,13,4.624,4.637,4.61,4.633,4359
20110701|2011-06-13 12:00,13,4.632,4.65,4.624,4.635,2736
20110701|2011-06-13 12:30,13,4.635,4.659,4.633,4.65,3259
20110701|2011-06-13 13:00,13,4.65,4.652,4.628,4.647,5759
20110701|2011-06-13 13:30,13,4.647,4.652,4.643,4.645,1433
20110701|2011-06-13 14:00,13,4.646,4.647,4.635,4.636,581
20110701|2011-06-13 14:30,13,4.637,4.64,4.63,4.64,957
20110701|2011-06-13 15:00,13,4.638,4.64,4.596,4.612,1135
20110701|2011-06-13 15:30,13,4.611,4.611,4.597,4.601,220
20110701|2011-06-13 16:00,13,4.602,4.604,4.595,4.604,90
20110701|2011-06-13 17:00,14,4.611,4.615,4.605,4.615,125
20110701|2011-06-13 17:30,14,4.611,4.62,4.611,4.618,37
20110701|2011-06-13 18:00,14,4.619,4.63,4.619,4.625,54
20110701|2011-06-13 18:30,14,4.626,4.632,4.62,4.62,58
20110701|2011-06-13 19:00,14,4.62,4.626,4.616,4.626,79
20110701|2011-06-13 19:30,14,4.618,4.621,4.614,4.618,74
20110701|2011-06-13 20:00,14,4.618,4.618,4.615,4.615,10
20110701|2011-06-13 20:30,14,4.615,4.618,4.615,4.618,2
20110701|2011-06-13 21:00,14,4.618,4.619,4.615,4.615,13
20110701|2011-06-13 21:30,14,4.614,4.615,4.61,4.614,81
20110701|2011-06-13 22:00,14,4.616,4.616,4.615,4.615,22
20110701|2011-06-13 22:30,14,4.615,4.616,4.614,4.615,12
20110701|2011-06-13 23:00,14,4.615,4.619,4.615,4.616,27
20110701|2011-06-13 23:30,14,4.619,4.624,4.616,4.618,52
20110701|2011-06-14 00:00,14,4.619,4.624,4.619,4.624,18
20110701|2011-06-14 00:30,14,4.624,4.626,4.622,4.626,20
20110701|2011-06-14 01:00,14,4.624,4.634,4.624,4.631,50
20110701|2011-06-14 01:30,14,4.632,4.637,4.63,4.636,43
20110701|2011-06-14 02:00,14,4.636,4.64,4.634,4.639,118
20110701|2011-06-14 02:30,14,4.638,4.638,4.632,4.637,125
20110701|2011-06-14 03:00,14,4.639,4.644,4.63,4.644,113
20110701|2011-06-14 03:30,14,4.644,4.645,4.64,4.644,55
20110701|2011-06-14 04:00,14,4.643,4.651,4.642,4.646,351
20110701|2011-06-14 04:30,14,4.645,4.651,4.64,4.65,185
20110701|2011-06-14 05:00,14,4.651,4.653,4.643,4.651,296
20110701|2011-06-14 05:30,14,4.651,4.654,4.64,4.651,458
20110701|2011-06-14 06:00,14,4.652,4.654,4.64,4.648,927
20110701|2011-06-14 06:30,14,4.648,4.651,4.611,4.618,1313
20110701|2011-06-14 07:00,14,4.617,4.617,4.577,4.6,3460
20110701|2011-06-14 07:30,14,4.603,4.615,4.573,4.577,3146
20110701|2011-06-14 08:00,14,4.576,4.63,4.575,4.601,7494
20110701|2011-06-14 08:30,14,4.599,4.614,4.578,4.586,6556
20110701|2011-06-14 09:00,14,4.587,4.606,4.571,4.602,5392
20110701|2011-06-14 09:30,14,4.602,4.604,4.585,4.6,2785
20110701|2011-06-14 10:00,14,4.601,4.612,4.596,4.603,2696
20110701|2011-06-14 10:30,14,4.602,4.618,4.596,4.614,1949
20110701|2011-06-14 11:00,14,4.614,4.625,4.587,4.592,3314
20110701|2011-06-14 11:30,14,4.591,4.601,4.58,4.59,3288
20110701|2011-06-14 12:00,14,4.589,4.589,4.566,4.584,3901
20110701|2011-06-14 12:30,14,4.584,4.587,4.567,4.57,2177
20110701|2011-06-14 13:00,14,4.571,4.587,4.558,4.579,5891
20110701|2011-06-14 13:30,14,4.579,4.586,4.565,4.573,1916
20110701|2011-06-14 14:00,14,4.574,4.579,4.566,4.578,522
20110701|2011-06-14 14:30,14,4.579,4.583,4.574,4.579,425
20110701|2011-06-14 15:00,14,4.579,4.582,4.574,4.576,247
20110701|2011-06-14 15:30,14,4.578,4.578,4.569,4.571,78
20110701|2011-06-14 16:00,14,4.573,4.575,4.569,4.569,29
20110701|2011-06-14 17:00,15,4.573,4.581,4.554,4.559,69
20110701|2011-06-14 17:30,15,4.559,4.569,4.559,4.567,33
20110701|2011-06-14 18:00,15,4.567,4.567,4.561,4.564,4
20110701|2011-06-14 18:30,15,4.561,4.564,4.561,4.564,2
20110701|2011-06-14 19:00,15,4.565,4.566,4.565,4.566,3
20110701|2011-06-14 19:30,15,4.566,4.568,4.566,4.568,6
20110701|2011-06-14 20:00,15,4.563,4.567,4.561,4.561,21
20110701|2011-06-14 20:30,15,4.564,4.564,4.559,4.559,7
20110701|2011-06-14 21:00,15,4.559,4.559,4.551,4.554,82
20110701|2011-06-14 21:30,15,4.553,4.557,4.552,4.557,8
20110701|2011-06-14 22:00,15,4.557,4.559,4.556,4.558,8
20110701|2011-06-14 22:30,15,4.557,4.558,4.554,4.558,19
20110701|2011-06-14 23:00,15,4.555,4.558,4.555,4.558,6
20110701|2011-06-14 23:30,15,4.557,4.565,4.557,4.565,116
20110701|2011-06-15 00:00,15,4.565,4.567,4.564,4.566,23
20110701|2011-06-15 00:30,15,4.564,4.564,4.557,4.56,40
20110701|2011-06-15 01:00,15,4.561,4.561,4.56,4.561,9
20110701|2011-06-15 01:30,15,4.561,4.561,4.556,4.556,35
20110701|2011-06-15 02:00,15,4.556,4.56,4.549,4.56,278
20110701|2011-06-15 02:30,15,4.559,4.567,4.554,4.554,154
20110701|2011-06-15 03:00,15,4.553,4.565,4.553,4.565,122
20110701|2011-06-15 03:30,15,4.559,4.565,4.554,4.554,38
20110701|2011-06-15 04:00,15,4.554,4.558,4.554,4.555,36
20110701|2011-06-15 04:30,15,4.554,4.56,4.553,4.554,53
20110701|2011-06-15 05:00,15,4.555,4.558,4.549,4.552,131
20110701|2011-06-15 05:30,15,4.555,4.56,4.552,4.56,120
20110701|2011-06-15 06:00,15,4.562,4.562,4.537,4.54,462
20110701|2011-06-15 06:30,15,4.543,4.544,4.534,4.538,520
20110701|2011-06-15 07:00,15,4.537,4.553,4.522,4.533,1836
20110701|2011-06-15 07:30,15,4.533,4.549,4.528,4.543,1636
20110701|2011-06-15 08:00,15,4.542,4.584,4.539,4.57,6637
20110701|2011-06-15 08:30,15,4.569,4.581,4.555,4.563,2939
20110701|2011-06-15 09:00,15,4.562,4.563,4.541,4.546,3525
20110701|2011-06-15 09:30,15,4.545,4.565,4.544,4.557,2399
20110701|2011-06-15 10:00,15,4.556,4.558,4.539,4.546,2437
20110701|2011-06-15 10:30,15,4.546,4.557,4.541,4.548,1384
20110701|2011-06-15 11:00,15,4.547,4.554,4.523,4.531,4435
20110701|2011-06-15 11:30,15,4.533,4.578,4.531,4.566,4916
20110701|2011-06-15 12:00,15,4.566,4.605,4.563,4.573,8922
20110701|2011-06-15 12:30,15,4.573,4.575,4.544,4.565,3277
20110701|2011-06-15 13:00,15,4.565,4.585,4.565,4.577,5455
20110701|2011-06-15 13:30,15,4.577,4.584,4.577,4.581,1332
20110701|2011-06-15 14:00,15,4.582,4.586,4.578,4.586,796
20110701|2011-06-15 14:30,15,4.586,4.589,4.583,4.583,382
20110701|2011-06-15 15:00,15,4.583,4.586,4.581,4.585,283
20110701|2011-06-15 15:30,15,4.585,4.59,4.583,4.585,149
20110701|2011-06-15 16:00,15,4.583,4.59,4.583,4.585,62
20110701|2011-06-15 17:00,16,4.585,4.589,4.579,4.589,44
20110701|2011-06-15 17:30,16,4.586,4.59,4.586,4.59,16
20110701|2011-06-15 18:00,16,4.589,4.591,4.587,4.587,26
20110701|2011-06-15 18:30,16,4.587,4.589,4.587,4.589,24
20110701|2011-06-15 19:00,16,4.592,4.593,4.587,4.588,19
20110701|2011-06-15 19:30,16,4.587,4.588,4.585,4.585,35
20110701|2011-06-15 20:00,16,4.585,4.587,4.585,4.587,17
20110701|2011-06-15 20:30,16,4.587,4.59,4.586,4.586,10
20110701|2011-06-15 21:00,16,4.586,4.589,4.586,4.589,6
20110701|2011-06-15 21:30,16,4.586,4.588,4.585,4.587,13
20110701|2011-06-15 22:00,16,4.586,4.586,4.585,4.585,54
20110701|2011-06-15 22:30,16,4.585,4.586,4.585,4.585,34
20110701|2011-06-15 23:00,16,4.585,4.585,4.585,4.585,9
20110701|2011-06-15 23:30,16,4.585,4.588,4.585,4.588,37
20110701|2011-06-16 00:00,16,4.587,4.589,4.586,4.589,7
20110701|2011-06-16 00:30,16,4.586,4.59,4.585,4.589,26
20110701|2011-06-16 01:00,16,4.587,4.588,4.585,4.585,43
20110701|2011-06-16 01:30,16,4.585,4.588,4.585,4.588,37
20110701|2011-06-16 02:00,16,4.586,4.587,4.576,4.576,129
20110701|2011-06-16 02:30,16,4.578,4.579,4.575,4.577,70
20110701|2011-06-16 03:00,16,4.581,4.583,4.58,4.581,64
20110701|2011-06-16 03:30,16,4.581,4.585,4.58,4.583,72
20110701|2011-06-16 04:00,16,4.582,4.584,4.581,4.582,74
20110701|2011-06-16 04:30,16,4.581,4.585,4.575,4.576,415
20110701|2011-06-16 05:00,16,4.576,4.577,4.568,4.573,166
20110701|2011-06-16 05:30,16,4.571,4.577,4.569,4.574,195
20110701|2011-06-16 06:00,16,4.573,4.589,4.563,4.584,372
20110701|2011-06-16 06:30,16,4.585,4.585,4.568,4.576,265
20110701|2011-06-16 07:00,16,4.577,4.595,4.574,4.578,870
20110701|2011-06-16 07:30,16,4.58,4.594,4.566,4.568,2514
20110701|2011-06-16 08:00,16,4.566,4.573,4.553,4.57,4533
20110701|2011-06-16 08:30,16,4.571,4.576,4.557,4.572,2550
20110701|2011-06-16 09:00,16,4.573,4.578,4.452,4.494,6890
20110701|2011-06-16 09:30,16,4.489,4.593,4.461,4.478,21934
20110701|2011-06-16 10:00,16,4.479,4.497,4.457,4.459,8787
20110701|2011-06-16 10:30,16,4.46,4.473,4.453,4.467,4835
20110701|2011-06-16 11:00,16,4.467,4.471,4.433,4.434,6822
20110701|2011-06-16 11:30,16,4.434,4.445,4.424,4.442,4982
20110701|2011-06-16 12:00,16,4.442,4.442,4.423,4.423,4002
20110701|2011-06-16 12:30,16,4.423,4.434,4.416,4.423,3634
20110701|2011-06-16 13:00,16,4.424,4.431,4.408,4.415,8115
20110701|2011-06-16 13:30,16,4.415,4.427,4.415,4.422,1812
20110701|2011-06-16 14:00,16,4.423,4.425,4.421,4.423,281
20110701|2011-06-16 14:30,16,4.424,4.433,4.422,4.429,646
20110701|2011-06-16 15:00,16,4.429,4.443,4.426,4.439,367
20110701|2011-06-16 15:30,16,4.439,4.446,4.437,4.442,134
20110701|2011-06-16 16:00,16,4.445,4.448,4.442,4.448,48
20110701|2011-06-16 17:00,17,4.44,4.448,4.438,4.443,104
20110701|2011-06-16 17:30,17,4.445,4.446,4.438,4.44,51
20110701|2011-06-16 18:00,17,4.44,4.443,4.435,4.442,55
20110701|2011-06-16 18:30,17,4.44,4.444,4.439,4.439,15
20110701|2011-06-16 19:00,17,4.439,4.443,4.434,4.437,50
20110701|2011-06-16 19:30,17,4.441,4.442,4.436,4.436,41
20110701|2011-06-16 20:00,17,4.438,4.444,4.436,4.439,47
20110701|2011-06-16 20:30,17,4.441,4.441,4.438,4.438,4
20110701|2011-06-16 21:00,17,4.438,4.448,4.438,4.448,36
20110701|2011-06-16 21:30,17,4.445,4.445,4.429,4.432,116
20110701|2011-06-16 22:00,17,4.432,4.432,4.431,4.431,4
20110701|2011-06-16 22:30,17,4.431,4.434,4.422,4.433,50
20110701|2011-06-16 23:00,17,4.423,4.43,4.421,4.429,8
20110701|2011-06-16 23:30,17,4.426,4.43,4.426,4.43,11
20110701|2011-06-17 00:00,17,4.427,4.428,4.412,4.413,149
20110701|2011-06-17 00:30,17,4.413,4.419,4.413,4.415,57
20110701|2011-06-17 01:00,17,4.417,4.417,4.404,4.408,98
20110701|2011-06-17 01:30,17,4.408,4.408,4.405,4.405,63
20110701|2011-06-17 02:00,17,4.405,4.409,4.404,4.406,60
20110701|2011-06-17 02:30,17,4.405,4.406,4.403,4.406,88
20110701|2011-06-17 03:00,17,4.406,4.406,4.401,4.401,71
20110701|2011-06-17 03:30,17,4.401,4.408,4.401,4.408,99
20110701|2011-06-17 04:00,17,4.409,4.412,4.407,4.412,98
20110701|2011-06-17 04:30,17,4.412,4.412,4.404,4.409,158
20110701|2011-06-17 05:00,17,4.406,4.412,4.404,4.41,251
20110701|2011-06-17 05:30,17,4.41,4.438,4.409,4.438,317
20110701|2011-06-17 06:00,17,4.437,4.44,4.412,4.416,288
20110701|2011-06-17 06:30,17,4.416,4.426,4.404,4.42,510
20110701|2011-06-17 07:00,17,4.42,4.429,4.411,4.425,959
20110701|2011-06-17 07:30,17,4.425,4.435,4.416,4.418,2101
20110701|2011-06-17 08:00,17,4.416,4.444,4.401,4.439,8174
20110701|2011-06-17 08:30,17,4.44,4.449,4.425,4.442,4112
20110701|2011-06-17 09:00,17,4.441,4.442,4.413,4.416,3742
20110701|2011-06-17 09:30,17,4.416,4.421,4.382,4.39,7013
20110701|2011-06-17 10:00,17,4.389,4.39,4.372,4.377,4698
20110701|2011-06-17 10:30,17,4.377,4.379,4.341,4.348,6199
20110701|2011-06-17 11:00,17,4.347,4.368,4.341,4.349,4844
20110701|2011-06-17 11:30,17,4.348,4.374,4.341,4.357,3707
20110701|2011-06-17 12:00,17,4.356,4.372,4.347,4.349,3769
20110701|2011-06-17 12:30,17,4.35,4.353,4.317,4.329,5731
20110701|2011-06-17 13:00,17,4.329,4.336,4.319,4.326,6250
20110701|2011-06-17 13:30,17,4.326,4.339,4.326,4.338,2179
20110701|2011-06-17 14:00,17,4.339,4.341,4.336,4.338,601
20110701|2011-06-17 14:30,17,4.338,4.349,4.337,4.347,628
20110701|2011-06-17 15:00,17,4.346,4.349,4.337,4.347,272
20110701|2011-06-17 15:30,17,4.347,4.354,4.338,4.343,273
20110701|2011-06-17 16:00,17,4.343,4.343,4.33,4.334,61
20110701|2011-06-19 17:00,20,4.301,4.301,4.279,4.288,324
20110701|2011-06-19 17:30,20,4.289,4.295,4.289,4.293,25
20110701|2011-06-19 18:00,20,4.291,4.298,4.29,4.291,59
20110701|2011-06-19 18:30,20,4.293,4.298,4.293,4.297,19
20110701|2011-06-19 19:00,20,4.298,4.305,4.297,4.3,61
20110701|2011-06-19 19:30,20,4.299,4.305,4.298,4.305,17
20110701|2011-06-19 20:00,20,4.307,4.323,4.3,4.308,104
20110701|2011-06-19 20:30,20,4.308,4.312,4.308,4.308,7
20110701|2011-06-19 21:00,20,4.312,4.312,4.301,4.301,18
20110701|2011-06-19 21:30,20,4.304,4.31,4.3,4.31,42
20110701|2011-06-19 22:00,20,4.311,4.313,4.311,4.312,8
20110701|2011-06-19 22:30,20,4.31,4.315,4.309,4.315,17
20110701|2011-06-19 23:00,20,4.315,4.32,4.311,4.314,24
20110701|2011-06-19 23:30,20,4.312,4.313,4.311,4.311,48
20110701|2011-06-20 00:00,20,4.31,4.312,4.308,4.309,23
20110701|2011-06-20 00:30,20,4.308,4.311,4.302,4.307,59
20110701|2011-06-20 01:00,20,4.305,4.306,4.297,4.297,51
20110701|2011-06-20 01:30,20,4.297,4.301,4.297,4.301,5
20110701|2011-06-20 02:00,20,4.301,4.308,4.297,4.305,122
20110701|2011-06-20 02:30,20,4.306,4.308,4.303,4.305,200
20110701|2011-06-20 03:00,20,4.308,4.308,4.297,4.298,148
20110701|2011-06-20 03:30,20,4.298,4.305,4.297,4.305,116
20110701|2011-06-20 04:00,20,4.304,4.307,4.302,4.302,108
20110701|2011-06-20 04:30,20,4.303,4.303,4.296,4.3,50
20110701|2011-06-20 05:00,20,4.301,4.302,4.297,4.301,28
20110701|2011-06-20 05:30,20,4.301,4.301,4.292,4.296,57
20110701|2011-06-20 06:00,20,4.296,4.298,4.289,4.291,121
20110701|2011-06-20 06:30,20,4.289,4.293,4.279,4.293,384
20110701|2011-06-20 07:00,20,4.295,4.318,4.293,4.307,1612
20110701|2011-06-20 07:30,20,4.308,4.344,4.305,4.329,3240
20110701|2011-06-20 08:00,20,4.328,4.34,4.309,4.33,4307
20110701|2011-06-20 08:30,20,4.331,4.361,4.317,4.353,5504
20110701|2011-06-20 09:00,20,4.353,4.368,4.338,4.352,4930
20110701|2011-06-20 09:30,20,4.353,4.366,4.344,4.357,2384
20110701|2011-06-20 10:00,20,4.357,4.374,4.349,4.352,4468
20110701|2011-06-20 10:30,20,4.351,4.352,4.329,4.345,4029
20110701|2011-06-20 11:00,20,4.345,4.346,4.323,4.329,2486
20110701|2011-06-20 11:30,20,4.33,4.36,4.321,4.351,4010
20110701|2011-06-20 12:00,20,4.35,4.373,4.349,4.371,3149
20110701|2011-06-20 12:30,20,4.371,4.376,4.343,4.366,3127
20110701|2011-06-20 13:00,20,4.364,4.364,4.314,4.318,6403
20110701|2011-06-20 13:30,20,4.318,4.325,4.307,4.315,1425
20110701|2011-06-20 14:00,20,4.315,4.32,4.314,4.319,379
20110701|2011-06-20 14:30,20,4.318,4.318,4.305,4.308,438
20110701|2011-06-20 15:00,20,4.308,4.309,4.304,4.304,219
20110701|2011-06-20 15:30,20,4.305,4.32,4.304,4.316,228
20110701|2011-06-20 16:00,20,4.312,4.314,4.312,4.312,72
20110701|2011-06-20 17:00,21,4.309,4.319,4.309,4.317,109
20110701|2011-06-20 17:30,21,4.318,4.324,4.316,4.321,13
20110701|2011-06-20 18:00,21,4.319,4.326,4.319,4.326,13
20110701|2011-06-20 18:30,21,4.326,4.338,4.326,4.336,121
20110701|2011-06-20 19:00,21,4.333,4.333,4.314,4.32,56
20110701|2011-06-20 19:30,21,4.322,4.329,4.311,4.313,39
20110701|2011-06-20 20:00,21,4.314,4.316,4.307,4.31,28
20110701|2011-06-20 20:30,21,4.308,4.312,4.305,4.308,23
20110701|2011-06-20 21:00,21,4.308,4.308,4.305,4.305,9
20110701|2011-06-20 21:30,21,4.306,4.31,4.305,4.309,17
20110701|2011-06-20 22:00,21,4.308,4.317,4.308,4.308,25
20110701|2011-06-20 22:30,21,4.31,4.313,4.309,4.313,8
20110701|2011-06-20 23:00,21,4.312,4.313,4.308,4.309,61
20110701|2011-06-20 23:30,21,4.31,4.311,4.307,4.309,89
20110701|2011-06-21 00:00,21,4.309,4.309,4.308,4.309,27
20110701|2011-06-21 00:30,21,4.309,4.309,4.308,4.308,12
20110701|2011-06-21 01:00,21,4.307,4.308,4.307,4.308,4
20110701|2011-06-21 01:30,21,4.309,4.314,4.309,4.312,72
20110701|2011-06-21 02:00,21,4.311,4.315,4.31,4.314,36
20110701|2011-06-21 02:30,21,4.317,4.325,4.314,4.323,143
20110701|2011-06-21 03:00,21,4.323,4.325,4.32,4.324,156
20110701|2011-06-21 03:30,21,4.323,4.324,4.321,4.323,135
20110701|2011-06-21 04:00,21,4.321,4.322,4.314,4.317,136
20110701|2011-06-21 04:30,21,4.317,4.324,4.317,4.323,82
20110701|2011-06-21 05:00,21,4.323,4.334,4.323,4.332,480
20110701|2011-06-21 05:30,21,4.332,4.341,4.331,4.338,316
20110701|2011-06-21 06:00,21,4.338,4.348,4.338,4.344,739
20110701|2011-06-21 06:30,21,4.344,4.36,4.342,4.343,792
20110701|2011-06-21 07:00,21,4.345,4.362,4.343,4.362,1139
20110701|2011-06-21 07:30,21,4.363,4.378,4.358,4.364,3155
20110701|2011-06-21 08:00,21,4.364,4.381,4.356,4.357,5304
20110701|2011-06-21 08:30,21,4.356,4.361,4.334,4.351,6033
20110701|2011-06-21 09:00,21,4.353,4.398,4.347,4.379,7019
20110701|2011-06-21 09:30,21,4.378,4.387,4.373,4.381,3959
20110701|2011-06-21 10:00,21,4.381,4.388,4.356,4.364,2960
20110701|2011-06-21 10:30,21,4.364,4.377,4.352,4.368,2993
20110701|2011-06-21 11:00,21,4.368,4.373,4.354,4.361,2602
20110701|2011-06-21 11:30,21,4.362,4.387,4.361,4.372,3637
20110701|2011-06-21 12:00,21,4.372,4.39,4.369,4.386,1784
20110701|2011-06-21 12:30,21,4.386,4.413,4.378,4.395,6337
20110701|2011-06-21 13:00,21,4.394,4.399,4.376,4.388,4341
20110701|2011-06-21 13:30,21,4.388,4.395,4.385,4.393,2055
20110701|2011-06-21 14:00,21,4.393,4.398,4.388,4.395,595
20110701|2011-06-21 14:30,21,4.397,4.407,4.396,4.403,683
20110701|2011-06-21 15:00,21,4.403,4.41,4.403,4.41,211
20110701|2011-06-21 15:30,21,4.411,4.414,4.407,4.413,151
20110701|2011-06-21 16:00,21,4.41,4.414,4.407,4.407,45
20110701|2011-06-21 17:00,22,4.415,4.423,4.415,4.417,63
20110701|2011-06-21 17:30,22,4.418,4.419,4.409,4.417,19
20110701|2011-06-21 18:00,22,4.412,4.412,4.41,4.412,22
20110701|2011-06-21 19:00,22,4.416,4.424,4.415,4.421,35
20110701|2011-06-21 19:30,22,4.419,4.429,4.419,4.421,46
20110701|2011-06-21 20:00,22,4.421,4.423,4.42,4.423,13
20110701|2011-06-21 20:30,22,4.422,4.424,4.421,4.422,11
20110701|2011-06-21 21:00,22,4.421,4.423,4.42,4.421,37
20110701|2011-06-21 21:30,22,4.42,4.423,4.416,4.421,40
20110701|2011-06-21 22:00,22,4.422,4.423,4.419,4.423,70
20110701|2011-06-21 23:00,22,4.42,4.422,4.412,4.414,81
20110701|2011-06-21 23:30,22,4.413,4.414,4.41,4.413,165
20110701|2011-06-22 00:00,22,4.411,4.411,4.409,4.409,11
20110701|2011-06-22 00:30,22,4.412,4.413,4.404,4.407,51
20110701|2011-06-22 01:00,22,4.406,4.408,4.404,4.405,22
20110701|2011-06-22 01:30,22,4.403,4.403,4.389,4.39,112
20110701|2011-06-22 02:00,22,4.391,4.394,4.388,4.39,139
20110701|2011-06-22 02:30,22,4.391,4.391,4.383,4.383,123
20110701|2011-06-22 03:00,22,4.386,4.388,4.384,4.386,128
20110701|2011-06-22 03:30,22,4.384,4.386,4.377,4.379,144
20110701|2011-06-22 04:00,22,4.378,4.381,4.377,4.379,65
20110701|2011-06-22 04:30,22,4.379,4.38,4.369,4.372,133
20110701|2011-06-22 05:00,22,4.374,4.38,4.369,4.369,326
20110701|2011-06-22 05:30,22,4.368,4.395,4.366,4.393,330
20110701|2011-06-22 06:00,22,4.395,4.42,4.394,4.414,597
20110701|2011-06-22 06:30,22,4.414,4.432,4.412,4.426,678
20110701|2011-06-22 07:00,22,4.425,4.43,4.408,4.421,1386
20110701|2011-06-22 07:30,22,4.421,4.444,4.417,4.419,3441
20110701|2011-06-22 08:00,22,4.418,4.427,4.386,4.401,9183
20110701|2011-06-22 08:30,22,4.4,4.412,4.368,4.375,5490
20110701|2011-06-22 09:00,22,4.375,4.38,4.344,4.359,5811
20110701|2011-06-22 09:30,22,4.359,4.371,4.347,4.365,3698
20110701|2011-06-22 10:00,22,4.365,4.375,4.354,4.361,2413
20110701|2011-06-22 10:30,22,4.36,4.37,4.355,4.358,1948
20110701|2011-06-22 11:00,22,4.358,4.366,4.346,4.36,3050
20110701|2011-06-22 11:30,22,4.359,4.359,4.316,4.345,9548
20110701|2011-06-22 12:00,22,4.343,4.357,4.329,4.331,3934
20110701|2011-06-22 12:30,22,4.331,4.343,4.327,4.328,2174
20110701|2011-06-22 13:00,22,4.328,4.336,4.315,4.319,4189
20110701|2011-06-22 13:30,22,4.321,4.324,4.316,4.318,890
20110701|2011-06-22 14:00,22,4.318,4.322,4.316,4.319,342
20110701|2011-06-22 14:30,22,4.32,4.321,4.316,4.318,321
20110701|2011-06-22 15:00,22,4.319,4.319,4.316,4.319,123
20110701|2011-06-22 15:30,22,4.32,4.32,4.307,4.309,167
20110701|2011-06-22 16:00,22,4.309,4.309,4.298,4.301,249
20110701|2011-06-22 17:00,23,4.301,4.308,4.299,4.299,70
20110701|2011-06-22 17:30,23,4.299,4.301,4.296,4.301,61
20110701|2011-06-22 18:00,23,4.305,4.316,4.304,4.304,21
20110701|2011-06-22 18:30,23,4.301,4.316,4.3,4.316,28
20110701|2011-06-22 19:00,23,4.316,4.32,4.31,4.31,36
20110701|2011-06-22 19:30,23,4.315,4.32,4.315,4.317,21
20110701|2011-06-22 20:00,23,4.316,4.321,4.316,4.319,15
20110701|2011-06-22 20:30,23,4.312,4.314,4.31,4.314,25
20110701|2011-06-22 21:00,23,4.311,4.313,4.311,4.313,4
20110701|2011-06-22 21:30,23,4.311,4.313,4.31,4.311,6
20110701|2011-06-22 22:00,23,4.311,4.315,4.311,4.315,11
20110701|2011-06-22 22:30,23,4.312,4.312,4.312,4.312,2
20110701|2011-06-22 23:00,23,4.312,4.316,4.311,4.316,9
20110701|2011-06-22 23:30,23,4.316,4.319,4.315,4.319,24
20110701|2011-06-23 00:00,23,4.318,4.319,4.316,4.319,22
20110701|2011-06-23 00:30,23,4.319,4.319,4.316,4.317,13
20110701|2011-06-23 01:00,23,4.319,4.319,4.317,4.318,11
20110701|2011-06-23 01:30,23,4.318,4.318,4.314,4.314,25
20110701|2011-06-23 02:00,23,4.314,4.315,4.306,4.307,110
20110701|2011-06-23 02:30,23,4.306,4.314,4.306,4.308,77
20110701|2011-06-23 03:00,23,4.311,4.321,4.309,4.318,290
20110701|2011-06-23 03:30,23,4.317,4.334,4.317,4.323,359
20110701|2011-06-23 04:00,23,4.323,4.333,4.315,4.327,244
20110701|2011-06-23 04:30,23,4.327,4.328,4.32,4.326,89
20110701|2011-06-23 05:00,23,4.325,4.332,4.323,4.33,87
20110701|2011-06-23 05:30,23,4.329,4.335,4.325,4.333,107
20110701|2011-06-23 06:00,23,4.334,4.335,4.316,4.318,186
20110701|2011-06-23 06:30,23,4.318,4.32,4.309,4.312,297
20110701|2011-06-23 07:00,23,4.313,4.316,4.301,4.309,902
20110701|2011-06-23 07:30,23,4.309,4.327,4.304,4.314,2001
20110701|2011-06-23 08:00,23,4.315,4.326,4.287,4.317,6785
20110701|2011-06-23 08:30,23,4.316,4.32,4.271,4.286,5051
20110701|2011-06-23 09:00,23,4.286,4.286,4.251,4.27,7394
20110701|2011-06-23 09:30,23,4.263,4.263,4.154,4.208,21876
20110701|2011-06-23 10:00,23,4.207,4.22,4.188,4.219,5579
20110701|2011-06-23 10:30,23,4.219,4.219,4.201,4.205,2827
20110701|2011-06-23 11:00,23,4.206,4.209,4.178,4.188,4237
20110701|2011-06-23 11:30,23,4.187,4.19,4.178,4.183,3221
20110701|2011-06-23 12:00,23,4.182,4.186,4.17,4.183,4647
20110701|2011-06-23 12:30,23,4.182,4.197,4.178,4.186,2926
20110701|2011-06-23 13:00,23,4.185,4.208,4.185,4.196,5512
20110701|2011-06-23 13:30,23,4.197,4.209,4.195,4.209,1230
20110701|2011-06-23 14:00,23,4.21,4.231,4.21,4.225,1130
20110701|2011-06-23 14:30,23,4.225,4.235,4.223,4.231,558
20110701|2011-06-23 15:00,23,4.231,4.231,4.223,4.227,137
20110701|2011-06-23 15:30,23,4.226,4.226,4.214,4.214,144
20110701|2011-06-23 16:00,23,4.213,4.223,4.212,4.223,58
20110701|2011-06-23 17:00,24,4.212,4.222,4.211,4.221,42
20110701|2011-06-23 17:30,24,4.22,4.224,4.212,4.218,27
20110701|2011-06-23 18:00,24,4.212,4.22,4.21,4.219,54
20110701|2011-06-23 18:30,24,4.218,4.218,4.218,4.218,1
20110701|2011-06-23 19:00,24,4.215,4.221,4.215,4.221,11
20110701|2011-06-23 19:30,24,4.216,4.216,4.214,4.215,24
20110701|2011-06-23 20:00,24,4.219,4.219,4.214,4.216,12
20110701|2011-06-23 20:30,24,4.215,4.215,4.21,4.215,83
20110701|2011-06-23 21:00,24,4.21,4.215,4.205,4.213,36
20110701|2011-06-23 21:30,24,4.208,4.21,4.205,4.205,36
20110701|2011-06-23 22:00,24,4.213,4.217,4.204,4.204,37
20110701|2011-06-23 22:30,24,4.214,4.217,4.212,4.217,9
20110701|2011-06-23 23:00,24,4.218,4.218,4.214,4.214,3
20110701|2011-06-23 23:30,24,4.213,4.215,4.203,4.203,26
20110701|2011-06-24 00:00,24,4.204,4.211,4.203,4.208,71
20110701|2011-06-24 00:30,24,4.207,4.209,4.202,4.203,53
20110701|2011-06-24 01:00,24,4.203,4.204,4.197,4.198,83
20110701|2011-06-24 01:30,24,4.2,4.201,4.187,4.187,181
20110701|2011-06-24 02:00,24,4.189,4.192,4.187,4.188,81
20110701|2011-06-24 02:30,24,4.187,4.196,4.185,4.196,65
20110701|2011-06-24 03:00,24,4.196,4.196,4.188,4.193,128
20110701|2011-06-24 03:30,24,4.193,4.193,4.186,4.187,129
20110701|2011-06-24 04:00,24,4.187,4.191,4.185,4.191,84
20110701|2011-06-24 04:30,24,4.19,4.192,4.188,4.189,147
20110701|2011-06-24 05:00,24,4.189,4.191,4.186,4.191,143
20110701|2011-06-24 05:30,24,4.19,4.193,4.177,4.178,348
20110701|2011-06-24 06:00,24,4.178,4.182,4.176,4.178,284
20110701|2011-06-24 06:30,24,4.177,4.184,4.171,4.182,676
20110701|2011-06-24 07:00,24,4.181,4.22,4.176,4.214,1759
20110701|2011-06-24 07:30,24,4.214,4.219,4.191,4.192,1279
20110701|2011-06-24 08:00,24,4.19,4.204,4.177,4.2,4062
20110701|2011-06-24 08:30,24,4.2,4.225,4.197,4.214,3319
20110701|2011-06-24 09:00,24,4.216,4.233,4.211,4.213,3586
20110701|2011-06-24 09:30,24,4.213,4.216,4.198,4.2,2551
20110701|2011-06-24 10:00,24,4.199,4.22,4.194,4.219,1883
20110701|2011-06-24 10:30,24,4.216,4.235,4.213,4.23,2841
20110701|2011-06-24 11:00,24,4.23,4.231,4.217,4.228,2053
20110701|2011-06-24 11:30,24,4.228,4.246,4.222,4.23,3221
20110701|2011-06-24 12:00,24,4.23,4.231,4.207,4.208,2026
20110701|2011-06-24 12:30,24,4.207,4.227,4.207,4.224,1762
20110701|2011-06-24 13:00,24,4.222,4.241,4.214,4.232,4456
20110701|2011-06-24 13:30,24,4.232,4.244,4.231,4.242,1060
20110701|2011-06-24 14:00,24,4.242,4.248,4.241,4.245,413
20110701|2011-06-24 14:30,24,4.244,4.247,4.239,4.239,289
20110701|2011-06-24 15:00,24,4.24,4.245,4.236,4.245,96
20110701|2011-06-24 15:30,24,4.243,4.245,4.241,4.244,78
20110701|2011-06-24 16:00,24,4.242,4.246,4.24,4.245,67
20110701|2011-06-26 17:00,27,4.228,4.23,4.224,4.226,108
20110701|2011-06-26 17:30,27,4.225,4.225,4.216,4.219,44
20110701|2011-06-26 18:00,27,4.218,4.223,4.213,4.214,25
20110701|2011-06-26 18:30,27,4.216,4.217,4.213,4.213,5
20110701|2011-06-26 19:00,27,4.213,4.218,4.209,4.21,25
20110701|2011-06-26 19:30,27,4.213,4.213,4.213,4.213,1
20110701|2011-06-26 20:00,27,4.213,4.213,4.206,4.209,38
20110701|2011-06-26 20:30,27,4.208,4.211,4.206,4.211,91
20110701|2011-06-26 21:00,27,4.209,4.209,4.205,4.205,45
20110701|2011-06-26 21:30,27,4.205,4.206,4.205,4.206,6
20110701|2011-06-26 22:00,27,4.206,4.206,4.204,4.205,23
20110701|2011-06-26 22:30,27,4.205,4.206,4.202,4.203,39
20110701|2011-06-26 23:00,27,4.205,4.206,4.202,4.204,22
20110701|2011-06-26 23:30,27,4.206,4.207,4.194,4.196,100
20110701|2011-06-27 00:00,27,4.195,4.198,4.194,4.198,24
20110701|2011-06-27 00:30,27,4.195,4.196,4.194,4.194,27
20110701|2011-06-27 01:00,27,4.194,4.194,4.191,4.191,25
20110701|2011-06-27 01:30,27,4.191,4.194,4.19,4.19,96
20110701|2011-06-27 02:00,27,4.191,4.192,4.19,4.19,56
20110701|2011-06-27 02:30,27,4.191,4.191,4.187,4.187,40
20110701|2011-06-27 03:00,27,4.187,4.19,4.186,4.188,34
20110701|2011-06-27 03:30,27,4.188,4.19,4.186,4.187,12
20110701|2011-06-27 04:00,27,4.188,4.189,4.187,4.187,15
20110701|2011-06-27 04:30,27,4.187,4.188,4.185,4.187,25
20110701|2011-06-27 05:00,27,4.185,4.185,4.179,4.18,131
20110701|2011-06-27 05:30,27,4.179,4.184,4.176,4.176,84
20110701|2011-06-27 06:00,27,4.177,4.181,4.176,4.181,215
20110701|2011-06-27 06:30,27,4.18,4.212,4.18,4.2,520
20110701|2011-06-27 07:00,27,4.2,4.226,4.193,4.215,481
20110701|2011-06-27 07:30,27,4.216,4.24,4.205,4.209,1457
20110701|2011-06-27 08:00,27,4.208,4.229,4.204,4.214,1949
20110701|2011-06-27 08:30,27,4.214,4.229,4.214,4.229,998
20110701|2011-06-27 09:00,27,4.228,4.252,4.228,4.246,2688
20110701|2011-06-27 09:30,27,4.245,4.251,4.235,4.25,1194
20110701|2011-06-27 10:00,27,4.25,4.253,4.236,4.244,1030
20110701|2011-06-27 10:30,27,4.244,4.244,4.233,4.236,1147
20110701|2011-06-27 11:00,27,4.237,4.252,4.233,4.249,1419
20110701|2011-06-27 11:30,27,4.249,4.252,4.236,4.246,1334
20110701|2011-06-27 12:00,27,4.246,4.252,4.242,4.244,1151
20110701|2011-06-27 12:30,27,4.244,4.251,4.236,4.239,797
20110701|2011-06-27 13:00,27,4.238,4.261,4.238,4.255,7762
20110701|2011-06-27 13:30,27,4.256,4.266,4.254,4.263,1611
20110701|2011-06-27 14:00,27,4.262,4.264,4.259,4.26,405
20110701|2011-06-27 14:30,27,4.26,4.271,4.26,4.271,293
20110701|2011-06-27 15:00,27,4.272,4.276,4.272,4.274,389
20110701|2011-06-27 15:30,27,4.275,4.275,4.261,4.266,90
20110701|2011-06-27 16:00,27,4.266,4.27,4.265,4.268,229
20110701|2011-06-27 17:00,28,4.274,4.274,4.274,4.274,1
20110701|2011-06-27 17:30,28,4.265,4.265,4.264,4.264,4
20110701|2011-06-27 18:00,28,4.268,4.268,4.268,4.268,2
20110701|2011-06-27 18:30,28,4.268,4.268,4.261,4.264,7
20110701|2011-06-27 19:00,28,4.267,4.268,4.267,4.268,2
20110701|2011-06-27 19:30,28,4.261,4.269,4.26,4.266,6
20110701|2011-06-27 20:00,28,4.264,4.267,4.264,4.264,10
20110701|2011-06-27 21:00,28,4.264,4.268,4.264,4.268,32
20110701|2011-06-27 21:30,28,4.266,4.277,4.266,4.277,34
20110701|2011-06-27 22:00,28,4.275,4.277,4.275,4.275,7
20110701|2011-06-27 22:30,28,4.279,4.28,4.279,4.28,2
20110701|2011-06-27 23:00,28,4.277,4.277,4.277,4.277,1
20110701|2011-06-27 23:30,28,4.278,4.281,4.275,4.281,45
20110701|2011-06-28 00:00,28,4.279,4.279,4.275,4.275,27
20110701|2011-06-28 00:30,28,4.275,4.276,4.275,4.275,43
20110701|2011-06-28 01:00,28,4.275,4.276,4.275,4.275,59
20110701|2011-06-28 01:30,28,4.269,4.269,4.269,4.269,10
20110701|2011-06-28 02:00,28,4.267,4.268,4.265,4.265,14
20110701|2011-06-28 02:30,28,4.271,4.271,4.266,4.266,2
20110701|2011-06-28 03:00,28,4.266,4.266,4.252,4.252,65
20110701|2011-06-28 03:30,28,4.253,4.254,4.253,4.253,50
20110701|2011-06-28 04:00,28,4.253,4.253,4.253,4.253,30
20110701|2011-06-28 04:30,28,4.253,4.253,4.253,4.253,3
20110701|2011-06-28 05:00,28,4.259,4.261,4.251,4.253,67
20110701|2011-06-28 05:30,28,4.253,4.262,4.253,4.262,54
20110701|2011-06-28 06:00,28,4.256,4.268,4.256,4.268,68
20110701|2011-06-28 06:30,28,4.267,4.29,4.267,4.29,47
20110701|2011-06-28 07:00,28,4.287,4.311,4.287,4.301,443
20110701|2011-06-28 07:30,28,4.304,4.313,4.293,4.296,435
20110701|2011-06-28 08:00,28,4.302,4.341,4.296,4.326,695
20110701|2011-06-28 08:30,28,4.326,4.354,4.318,4.348,891
20110701|2011-06-28 09:00,28,4.348,4.359,4.342,4.344,624
20110701|2011-06-28 09:30,28,4.347,4.359,4.34,4.351,339
20110701|2011-06-28 10:00,28,4.357,4.371,4.351,4.351,317
20110701|2011-06-28 10:30,28,4.352,4.354,4.334,4.335,308
20110701|2011-06-28 11:00,28,4.336,4.356,4.333,4.356,147
20110701|2011-06-28 11:30,28,4.354,4.355,4.348,4.349,90
20110701|2011-06-28 12:00,28,4.349,4.377,4.349,4.36,238
20110701|2011-06-28 12:30,28,4.356,4.36,4.339,4.346,361
20110701|2011-06-28 13:00,28,4.346,4.371,4.344,4.368,2707
20110801|2010-10-22 11:00,22,4.099,4.115,4.099,4.115,4
20110801|2010-10-22 12:00,22,4.117,4.117,4.117,4.117,2
20110801|2010-10-22 13:00,22,4.128,4.134,4.128,4.134,10
20110801|2010-10-22 14:00,22,4.136,4.136,4.127,4.127,2
20110801|2010-10-25 07:30,25,4.086,4.086,4.086,4.086,4
20110801|2010-10-25 08:00,25,4.08,4.08,4.076,4.076,10
20110801|2010-10-25 08:30,25,4.083,4.088,4.083,4.088,19
20110801|2010-10-25 09:00,25,4.079,4.079,4.071,4.071,8
20110801|2010-10-25 09:30,25,4.071,4.072,4.07,4.072,15
20110801|2010-10-25 10:00,25,4.068,4.07,4.068,4.07,4
20110801|2010-10-25 10:30,25,4.061,4.067,4.061,4.067,3
20110801|2010-10-25 11:00,25,4.07,4.075,4.07,4.075,4
20110801|2010-10-25 12:30,25,4.087,4.109,4.087,4.107,17
20110801|2010-10-25 13:00,25,4.113,4.113,4.1,4.105,9
20110801|2010-10-25 13:30,25,4.107,4.113,4.107,4.113,13
20110801|2010-10-25 14:00,25,4.14,4.14,4.14,4.14,1
20110801|2010-10-25 14:30,25,4.166,4.166,4.166,4.166,1
20110801|2010-10-25 15:00,25,4.15,4.159,4.144,4.159,7
20110801|2010-10-25 15:30,25,4.155,4.155,4.155,4.155,1
20110801|2010-10-26 07:30,26,4.162,4.163,4.162,4.163,4
20110801|2010-10-26 08:00,26,4.164,4.174,4.164,4.174,4
20110801|2010-10-26 08:30,26,4.205,4.215,4.205,4.213,24
20110801|2010-10-26 09:00,26,4.211,4.211,4.197,4.197,2
20110801|2010-10-26 09:30,26,4.213,4.213,4.19,4.19,11
20110801|2010-10-26 10:00,26,4.201,4.205,4.201,4.205,11
20110801|2010-10-26 10:30,26,4.206,4.206,4.206,4.206,1
20110801|2010-10-26 11:30,26,4.178,4.178,4.13,4.143,11
20110801|2010-10-26 12:00,26,4.145,4.15,4.131,4.131,3
20110801|2010-10-26 12:30,26,4.179,4.179,4.171,4.172,22
20110801|2010-10-26 14:00,26,4.206,4.206,4.2,4.2,4
20110801|2010-10-26 15:00,26,4.195,4.195,4.181,4.181,2
20110801|2010-10-27 08:00,27,4.221,4.232,4.217,4.217,21
20110801|2010-10-27 08:30,27,4.215,4.225,4.215,4.223,3
20110801|2010-10-27 09:00,27,4.234,4.234,4.234,4.234,1
20110801|2010-10-27 09:30,27,4.25,4.266,4.25,4.266,2
20110801|2010-10-27 10:00,27,4.249,4.259,4.249,4.259,10
20110801|2010-10-27 10:30,27,4.254,4.26,4.254,4.26,13
20110801|2010-10-27 11:00,27,4.259,4.259,4.241,4.249,6
20110801|2010-10-27 11:30,27,4.242,4.242,4.23,4.23,2
20110801|2010-10-27 12:00,27,4.224,4.224,4.224,4.224,1
20110801|2010-10-27 12:30,27,4.214,4.214,4.204,4.204,6
20110801|2010-10-27 13:00,27,4.193,4.232,4.192,4.223,9
20110801|2010-10-27 13:30,27,4.225,4.225,4.225,4.225,2
20110801|2010-10-27 14:00,27,4.226,4.226,4.222,4.222,2
20110801|2010-10-27 14:30,27,4.234,4.234,4.234,4.234,9
20110801|2010-10-27 15:00,27,4.238,4.238,4.235,4.235,4
20110801|2010-10-27 15:30,27,4.23,4.23,4.228,4.228,5
20110801|2010-10-27 16:00,27,4.22,4.22,4.22,4.22,2
20110801|2010-10-28 07:30,28,4.206,4.206,4.206,4.206,2
20110801|2010-10-28 08:00,28,4.2,4.218,4.2,4.216,5
20110801|2010-10-28 08:30,28,4.216,4.216,4.205,4.208,47
20110801|2010-10-28 09:00,28,4.128,4.166,4.127,4.166,8
20110801|2010-10-28 09:30,28,4.212,4.222,4.212,4.222,5
20110801|2010-10-28 10:00,28,4.202,4.202,4.194,4.194,8
20110801|2010-10-28 10:30,28,4.182,4.185,4.155,4.155,12
20110801|2010-10-28 11:00,28,4.179,4.179,4.179,4.179,1
20110801|2010-10-28 12:30,28,4.254,4.254,4.254,4.254,1
20110801|2010-10-28 13:00,28,4.25,4.283,4.25,4.282,11
20110801|2010-10-28 13:30,28,4.3,4.3,4.3,4.3,3
20110801|2010-10-28 15:00,28,4.302,4.302,4.302,4.302,1
20110801|2010-10-28 15:30,28,4.307,4.307,4.307,4.307,13
20110801|2010-10-28 20:00,29,4.321,4.321,4.321,4.321,1
20110801|2010-10-28 23:30,29,4.275,4.275,4.275,4.275,1
20110801|2010-10-29 06:00,29,4.35,4.35,4.35,4.35,1
20110801|2010-10-29 07:00,29,4.337,4.337,4.337,4.337,1
20110801|2010-10-29 07:30,29,4.3,4.3,4.3,4.3,1
20110801|2010-10-29 08:00,29,4.267,4.303,4.267,4.303,2
20110801|2010-10-29 08:30,29,4.294,4.328,4.294,4.323,8
20110801|2010-10-29 09:00,29,4.336,4.346,4.332,4.346,17
20110801|2010-10-29 09:30,29,4.351,4.351,4.351,4.351,2
20110801|2010-10-29 10:00,29,4.339,4.35,4.339,4.349,5
20110801|2010-10-29 10:30,29,4.331,4.332,4.308,4.317,9
20110801|2010-10-29 11:00,29,4.309,4.317,4.304,4.317,17
20110801|2010-10-29 11:30,29,4.306,4.339,4.306,4.339,32
20110801|2010-10-29 12:30,29,4.342,4.352,4.34,4.34,8
20110801|2010-10-29 13:00,29,4.348,4.35,4.345,4.345,3
20110801|2010-11-01 06:00,1,4.431,4.431,4.431,4.431,2
20110801|2010-11-01 07:30,1,4.401,4.401,4.401,4.401,1
20110801|2010-11-01 08:00,1,4.377,4.377,4.37,4.37,5
20110801|2010-11-01 08:30,1,4.361,4.369,4.356,4.356,7
20110801|2010-11-01 09:00,1,4.331,4.337,4.331,4.337,6
20110801|2010-11-01 09:30,1,4.34,4.35,4.334,4.35,7
20110801|2010-11-01 10:30,1,4.325,4.327,4.311,4.311,29
20110801|2010-11-01 11:00,1,4.325,4.325,4.312,4.312,5
20110801|2010-11-01 11:30,1,4.307,4.309,4.307,4.307,24
20110801|2010-11-01 12:00,1,4.272,4.275,4.272,4.274,25
20110801|2010-11-01 12:30,1,4.272,4.272,4.27,4.27,30
20110801|2010-11-01 13:30,1,4.266,4.266,4.266,4.266,1
20110801|2010-11-01 15:30,1,4.27,4.27,4.27,4.27,1
20110801|2010-11-02 07:30,2,4.226,4.226,4.226,4.226,1
20110801|2010-11-02 08:00,2,4.231,4.231,4.23,4.23,2
20110801|2010-11-02 08:30,2,4.217,4.234,4.213,4.234,35
20110801|2010-11-02 09:00,2,4.262,4.262,4.251,4.251,9
20110801|2010-11-02 09:30,2,4.291,4.291,4.288,4.288,11
20110801|2010-11-02 10:00,2,4.292,4.292,4.292,4.292,1
20110801|2010-11-02 10:30,2,4.305,4.305,4.303,4.303,6
20110801|2010-11-02 11:30,2,4.278,4.279,4.253,4.279,4
20110801|2010-11-02 12:00,2,4.27,4.27,4.267,4.267,2
20110801|2010-11-02 12:30,2,4.261,4.266,4.259,4.266,9
20110801|2010-11-02 13:00,2,4.288,4.288,4.258,4.271,27
20110801|2010-11-02 13:30,2,4.289,4.29,4.289,4.29,2
20110801|2010-11-02 14:00,2,4.29,4.29,4.29,4.29,1
20110801|2010-11-03 07:00,3,4.27,4.27,4.27,4.27,2
20110801|2010-11-03 08:00,3,4.244,4.248,4.244,4.248,2
20110801|2010-11-03 08:30,3,4.256,4.258,4.25,4.25,4
20110801|2010-11-03 09:00,3,4.233,4.24,4.233,4.235,31
20110801|2010-11-03 09:30,3,4.257,4.257,4.257,4.257,1
20110801|2010-11-03 10:30,3,4.24,4.24,4.24,4.24,10
20110801|2010-11-03 11:00,3,4.224,4.228,4.221,4.228,16
20110801|2010-11-03 11:30,3,4.232,4.247,4.232,4.247,2
20110801|2010-11-03 12:30,3,4.24,4.243,4.238,4.243,4
20110801|2010-11-03 13:00,3,4.243,4.26,4.243,4.26,11
20110801|2010-11-03 13:30,3,4.263,4.263,4.25,4.255,20
20110801|2010-11-03 14:00,3,4.258,4.258,4.258,4.258,4
20110801|2010-11-03 15:00,3,4.254,4.258,4.254,4.258,6
20110801|2010-11-04 07:30,4,4.279,4.279,4.279,4.279,2
20110801|2010-11-04 08:00,4,4.273,4.278,4.263,4.266,54
20110801|2010-11-04 08:30,4,4.268,4.27,4.25,4.25,18
20110801|2010-11-04 09:00,4,4.255,4.255,4.255,4.255,2
20110801|2010-11-04 09:30,4,4.187,4.192,4.186,4.192,4
20110801|2010-11-04 10:00,4,4.18,4.204,4.18,4.204,2
20110801|2010-11-04 10:30,4,4.19,4.202,4.187,4.202,41
20110801|2010-11-04 11:00,4,4.204,4.204,4.204,4.204,3
20110801|2010-11-04 11:30,4,4.2,4.209,4.2,4.209,6
20110801|2010-11-04 12:00,4,4.205,4.217,4.204,4.217,5
20110801|2010-11-04 12:30,4,4.241,4.249,4.241,4.249,23
20110801|2010-11-04 13:00,4,4.258,4.266,4.23,4.266,24
20110801|2010-11-04 13:30,4,4.251,4.251,4.242,4.242,20
20110801|2010-11-04 14:00,4,4.242,4.242,4.242,4.242,3
20110801|2010-11-05 06:30,5,4.259,4.259,4.259,4.259,2
20110801|2010-11-05 07:30,5,4.269,4.279,4.269,4.279,10
20110801|2010-11-05 08:00,5,4.281,4.294,4.277,4.288,7
20110801|2010-11-05 08:30,5,4.28,4.28,4.277,4.277,3
20110801|2010-11-05 09:30,5,4.249,4.25,4.249,4.25,8
20110801|2010-11-05 10:00,5,4.252,4.252,4.252,4.252,4
20110801|2010-11-05 10:30,5,4.233,4.233,4.232,4.232,4
20110801|2010-11-05 11:00,5,4.245,4.249,4.245,4.249,11
20110801|2010-11-05 11:30,5,4.261,4.266,4.261,4.266,35
20110801|2010-11-05 12:30,5,4.275,4.275,4.275,4.275,4
20110801|2010-11-05 13:00,5,4.275,4.284,4.275,4.281,18
20110801|2010-11-05 14:00,5,4.285,4.285,4.27,4.273,4
20110801|2010-11-08 07:00,8,4.309,4.309,4.302,4.302,7
20110801|2010-11-08 07:30,8,4.312,4.312,4.312,4.312,1
20110801|2010-11-08 08:00,8,4.335,4.357,4.335,4.357,9
20110801|2010-11-08 08:30,8,4.35,4.379,4.35,4.379,14
20110801|2010-11-08 10:00,8,4.372,4.372,4.372,4.372,1
20110801|2010-11-08 10:30,8,4.382,4.382,4.366,4.366,17
20110801|2010-11-08 11:00,8,4.357,4.357,4.357,4.357,1
20110801|2010-11-08 11:30,8,4.344,4.347,4.344,4.347,2
20110801|2010-11-08 12:00,8,4.366,4.369,4.363,4.363,13
20110801|2010-11-08 12:30,8,4.37,4.372,4.369,4.372,12
20110801|2010-11-08 13:00,8,4.375,4.382,4.367,4.382,54
20110801|2010-11-08 13:30,8,4.385,4.385,4.385,4.385,2
20110801|2010-11-08 15:00,8,4.398,4.398,4.398,4.398,1
20110801|2010-11-09 00:00,9,4.425,4.425,4.425,4.425,1
20110801|2010-11-09 07:00,9,4.431,4.431,4.43,4.43,2
20110801|2010-11-09 08:00,9,4.453,4.458,4.417,4.417,16
20110801|2010-11-09 08:30,9,4.394,4.394,4.386,4.386,3
20110801|2010-11-09 09:30,9,4.372,4.391,4.371,4.391,7
20110801|2010-11-09 10:00,9,4.399,4.399,4.399,4.399,1
20110801|2010-11-09 11:00,9,4.39,4.39,4.39,4.39,10
20110801|2010-11-09 11:30,9,4.411,4.411,4.411,4.411,1
20110801|2010-11-09 12:00,9,4.411,4.437,4.411,4.437,2
20110801|2010-11-09 13:00,9,4.432,4.455,4.432,4.455,67
20110801|2010-11-09 13:30,9,4.459,4.459,4.459,4.459,6
20110801|2010-11-09 14:00,9,4.458,4.458,4.458,4.458,4
20110801|2010-11-09 16:00,9,4.465,4.465,4.465,4.465,4
20110801|2010-11-10 08:30,10,4.445,4.445,4.445,4.445,8
20110801|2010-11-10 09:00,10,4.445,4.445,4.445,4.445,1
20110801|2010-11-10 09:30,10,4.445,4.445,4.435,4.437,5
20110801|2010-11-10 10:30,10,4.416,4.416,4.416,4.416,2
20110801|2010-11-10 11:00,10,4.442,4.488,4.383,4.388,16
20110801|2010-11-10 12:00,10,4.37,4.37,4.37,4.37,1
20110801|2010-11-10 12:30,10,4.379,4.379,4.354,4.354,4
20110801|2010-11-10 13:00,10,4.372,4.379,4.355,4.379,5
20110801|2010-11-10 13:30,10,4.385,4.385,4.375,4.378,3
20110801|2010-11-11 07:30,11,4.333,4.333,4.332,4.332,8
20110801|2010-11-11 08:00,11,4.34,4.34,4.34,4.34,2
20110801|2010-11-11 09:00,11,4.347,4.347,4.347,4.347,1
20110801|2010-11-11 10:00,11,4.348,4.348,4.348,4.348,3
20110801|2010-11-11 11:00,11,4.324,4.324,4.324,4.324,13
20110801|2010-11-11 11:30,11,4.296,4.296,4.292,4.292,15
20110801|2010-11-11 12:30,11,4.312,4.312,4.304,4.304,3
20110801|2010-11-12 06:00,12,4.29,4.292,4.29,4.292,2
20110801|2010-11-12 06:30,12,4.28,4.28,4.279,4.279,2
20110801|2010-11-12 07:00,12,4.25,4.25,4.25,4.25,1
20110801|2010-11-12 07:30,12,4.246,4.246,4.246,4.246,5
20110801|2010-11-12 08:00,12,4.225,4.225,4.225,4.225,2
20110801|2010-11-12 08:30,12,4.232,4.258,4.232,4.258,9
20110801|2010-11-12 09:00,12,4.254,4.254,4.244,4.244,4
20110801|2010-11-12 10:30,12,4.194,4.194,4.194,4.194,10
20110801|2010-11-12 11:00,12,4.2,4.209,4.193,4.201,35
20110801|2010-11-12 11:30,12,4.197,4.197,4.197,4.197,13
20110801|2010-11-12 12:00,12,4.19,4.19,4.175,4.175,13
20110801|2010-11-12 12:30,12,4.198,4.198,4.198,4.198,6
20110801|2010-11-12 13:00,12,4.178,4.183,4.178,4.183,10
20110801|2010-11-12 13:30,12,4.188,4.188,4.188,4.188,1
20110801|2010-11-12 14:00,12,4.187,4.187,4.187,4.187,1
20110801|2010-11-14 19:00,15,4.17,4.17,4.17,4.17,2
20110801|2010-11-15 08:30,15,4.148,4.148,4.148,4.148,1
20110801|2010-11-15 09:00,15,4.103,4.103,4.095,4.095,5
20110801|2010-11-15 09:30,15,4.105,4.105,4.105,4.105,1
20110801|2010-11-15 10:00,15,4.103,4.112,4.102,4.112,11
20110801|2010-11-15 10:30,15,4.15,4.165,4.15,4.165,30
20110801|2010-11-15 11:00,15,4.131,4.131,4.131,4.131,1
20110801|2010-11-15 11:30,15,4.118,4.118,4.116,4.116,10
20110801|2010-11-15 13:00,15,4.18,4.197,4.177,4.197,7
20110801|2010-11-16 08:00,16,4.219,4.219,4.219,4.219,1
20110801|2010-11-16 08:30,16,4.207,4.207,4.207,4.207,8
20110801|2010-11-16 09:00,16,4.202,4.202,4.202,4.202,1
20110801|2010-11-16 10:00,16,4.202,4.202,4.174,4.174,11
20110801|2010-11-16 10:30,16,4.158,4.158,4.141,4.141,12
20110801|2010-11-16 11:00,16,4.158,4.167,4.158,4.167,3
20110801|2010-11-16 12:00,16,4.18,4.18,4.18,4.18,1
20110801|2010-11-16 12:30,16,4.161,4.179,4.161,4.179,3
20110801|2010-11-16 13:00,16,4.171,4.172,4.171,4.172,2
20110801|2010-11-17 01:00,17,4.147,4.147,4.14,4.143,31
20110801|2010-11-17 07:00,17,4.2,4.2,4.199,4.199,2
20110801|2010-11-17 07:30,17,4.206,4.206,4.206,4.206,1
20110801|2010-11-17 08:00,17,4.221,4.234,4.221,4.234,15
20110801|2010-11-17 08:30,17,4.241,4.251,4.23,4.251,105
20110801|2010-11-17 10:00,17,4.276,4.276,4.256,4.26,33
20110801|2010-11-17 11:00,17,4.237,4.237,4.212,4.212,9
20110801|2010-11-17 11:30,17,4.242,4.242,4.242,4.242,1
20110801|2010-11-17 12:30,17,4.241,4.241,4.241,4.241,8
20110801|2010-11-17 13:00,17,4.274,4.338,4.274,4.33,214
20110801|2010-11-17 13:30,17,4.325,4.325,4.325,4.325,100
20110801|2010-11-17 14:00,17,4.304,4.304,4.304,4.304,1
20110801|2010-11-17 14:30,17,4.311,4.311,4.311,4.311,1
20110801|2010-11-18 08:00,18,4.276,4.291,4.275,4.291,5
20110801|2010-11-18 08:30,18,4.293,4.293,4.293,4.293,30
20110801|2010-11-18 09:00,18,4.29,4.291,4.29,4.291,4
20110801|2010-11-18 09:30,18,4.237,4.255,4.23,4.23,7
20110801|2010-11-18 10:30,18,4.248,4.25,4.246,4.25,20
20110801|2010-11-18 11:00,18,4.228,4.237,4.228,4.237,2
20110801|2010-11-18 11:30,18,4.254,4.273,4.254,4.273,9
20110801|2010-11-18 12:30,18,4.279,4.321,4.279,4.305,26
20110801|2010-11-18 13:00,18,4.297,4.297,4.296,4.296,2
20110801|2010-11-18 14:00,18,4.329,4.329,4.324,4.324,4
20110801|2010-11-19 07:30,19,4.334,4.334,4.334,4.334,1
20110801|2010-11-19 08:00,19,4.344,4.344,4.344,4.344,1
20110801|2010-11-19 08:30,19,4.365,4.37,4.365,4.37,13
20110801|2010-11-19 09:00,19,4.344,4.344,4.344,4.344,2
20110801|2010-11-19 10:00,19,4.379,4.385,4.37,4.378,6
20110801|2010-11-19 10:30,19,4.355,4.379,4.355,4.379,3
20110801|2010-11-19 11:00,19,4.4,4.4,4.4,4.4,1
20110801|2010-11-19 12:00,19,4.389,4.389,4.389,4.389,10
20110801|2010-11-19 12:30,19,4.395,4.395,4.395,4.395,1
20110801|2010-11-19 13:00,19,4.403,4.409,4.403,4.409,4
20110801|2010-11-19 13:30,19,4.401,4.413,4.4,4.413,8
20110801|2010-11-21 23:30,22,4.44,4.455,4.438,4.455,3
20110801|2010-11-22 06:30,22,4.46,4.46,4.46,4.46,1
20110801|2010-11-22 07:30,22,4.452,4.457,4.452,4.457,11
20110801|2010-11-22 08:00,22,4.435,4.44,4.433,4.44,34
20110801|2010-11-22 08:30,22,4.446,4.452,4.421,4.421,16
20110801|2010-11-22 09:00,22,4.419,4.419,4.407,4.407,17
20110801|2010-11-22 09:30,22,4.406,4.414,4.406,4.414,5
20110801|2010-11-22 11:30,22,4.462,4.462,4.462,4.462,4
20110801|2010-11-22 12:00,22,4.484,4.484,4.478,4.478,3
20110801|2010-11-22 13:00,22,4.48,4.51,4.479,4.51,10
20110801|2010-11-22 13:30,22,4.503,4.503,4.503,4.503,1
20110801|2010-11-22 14:00,22,4.493,4.493,4.493,4.493,1
20110801|2010-11-22 15:00,22,4.504,4.504,4.504,4.504,1
20110801|2010-11-23 07:00,23,4.435,4.435,4.435,4.435,1
20110801|2010-11-23 08:00,23,4.454,4.454,4.454,4.454,1
20110801|2010-11-23 08:30,23,4.457,4.457,4.457,4.457,1
20110801|2010-11-23 09:00,23,4.464,4.464,4.464,4.464,8
20110801|2010-11-23 11:30,23,4.484,4.484,4.476,4.476,24
20110801|2010-11-23 12:00,23,4.476,4.481,4.476,4.481,43
20110801|2010-11-23 13:00,23,4.485,4.488,4.485,4.488,9
20110801|2010-11-23 13:30,23,4.48,4.481,4.479,4.481,6
20110801|2010-11-23 14:00,23,4.484,4.484,4.48,4.48,2
20110801|2010-11-24 08:30,24,4.45,4.45,4.447,4.447,4
20110801|2010-11-24 09:00,24,4.457,4.457,4.45,4.45,31
20110801|2010-11-24 09:30,24,4.448,4.454,4.444,4.454,27
20110801|2010-11-24 10:00,24,4.456,4.456,4.456,4.456,1
20110801|2010-11-24 11:00,24,4.515,4.554,4.515,4.554,7
20110801|2010-11-24 11:30,24,4.521,4.53,4.512,4.53,23
20110801|2010-11-24 12:30,24,4.53,4.53,4.53,4.53,1
20110801|2010-11-24 13:00,24,4.51,4.51,4.48,4.485,5
20110801|2010-11-24 13:30,24,4.475,4.475,4.475,4.475,15
20110801|2010-11-24 14:00,24,4.477,4.477,4.476,4.476,2
20110801|2010-11-24 14:30,24,4.478,4.478,4.478,4.478,1
20110801|2010-11-26 10:30,26,4.48,4.48,4.48,4.48,2
20110801|2010-11-29 07:00,29,4.539,4.539,4.525,4.525,26
20110801|2010-11-29 07:30,29,4.505,4.528,4.505,4.528,23
20110801|2010-11-29 08:00,29,4.556,4.556,4.54,4.54,9
20110801|2010-11-29 08:30,29,4.505,4.505,4.476,4.476,25
20110801|2010-11-29 09:00,29,4.476,4.476,4.476,4.476,96
20110801|2010-11-29 09:30,29,4.462,4.462,4.462,4.462,10
20110801|2010-11-29 10:00,29,4.44,4.447,4.44,4.447,26
20110801|2010-11-29 10:30,29,4.425,4.425,4.358,4.359,50
20110801|2010-11-29 11:00,29,4.352,4.352,4.352,4.352,1
20110801|2010-11-29 12:00,29,4.338,4.34,4.338,4.34,3
20110801|2010-11-29 12:30,29,4.33,4.356,4.33,4.35,36
20110801|2010-11-29 14:00,29,4.364,4.364,4.364,4.364,1
20110801|2010-11-29 14:30,29,4.36,4.36,4.36,4.36,2
20110801|2010-11-30 07:00,30,4.33,4.33,4.33,4.33,27
20110801|2010-11-30 08:00,30,4.338,4.338,4.305,4.305,3
20110801|2010-11-30 08:30,30,4.291,4.31,4.291,4.31,4
20110801|2010-11-30 09:00,30,4.328,4.328,4.307,4.307,2
20110801|2010-11-30 09:30,30,4.317,4.317,4.307,4.307,10
20110801|2010-11-30 10:00,30,4.304,4.304,4.304,4.304,1
20110801|2010-11-30 10:30,30,4.309,4.325,4.309,4.319,6
20110801|2010-11-30 11:00,30,4.316,4.316,4.316,4.316,2
20110801|2010-11-30 11:30,30,4.323,4.323,4.323,4.323,3
20110801|2010-11-30 12:00,30,4.34,4.36,4.34,4.347,10
20110801|2010-11-30 14:00,30,4.338,4.342,4.338,4.342,3
20110801|2010-12-01 02:00,1,4.397,4.397,4.397,4.397,1
20110801|2010-12-01 02:30,1,4.384,4.384,4.384,4.384,1
20110801|2010-12-01 07:00,1,4.374,4.374,4.374,4.374,5
20110801|2010-12-01 07:30,1,4.385,4.385,4.385,4.385,3
20110801|2010-12-01 08:00,1,4.348,4.348,4.348,4.348,2
20110801|2010-12-01 08:30,1,4.34,4.364,4.34,4.364,4
20110801|2010-12-01 09:30,1,4.332,4.332,4.324,4.324,5
20110801|2010-12-01 10:00,1,4.345,4.345,4.345,4.345,1
20110801|2010-12-01 10:30,1,4.35,4.4,4.35,4.4,3
20110801|2010-12-01 11:00,1,4.398,4.398,4.391,4.391,2
20110801|2010-12-01 11:30,1,4.366,4.386,4.365,4.382,15
20110801|2010-12-01 12:30,1,4.393,4.393,4.386,4.386,2
20110801|2010-12-01 13:00,1,4.373,4.373,4.355,4.358,5
20110801|2010-12-01 13:30,1,4.395,4.395,4.395,4.395,1
20110801|2010-12-01 14:30,1,4.392,4.392,4.392,4.392,1
20110801|2010-12-01 15:00,1,4.4,4.4,4.4,4.4,1
20110801|2010-12-02 08:00,2,4.43,4.43,4.43,4.43,1
20110801|2010-12-02 08:30,2,4.408,4.414,4.408,4.414,3
20110801|2010-12-02 09:00,2,4.424,4.424,4.424,4.424,2
20110801|2010-12-02 09:30,2,4.436,4.441,4.428,4.428,12
20110801|2010-12-02 10:00,2,4.402,4.402,4.402,4.402,1
20110801|2010-12-02 10:30,2,4.35,4.353,4.35,4.353,2
20110801|2010-12-02 11:00,2,4.337,4.356,4.337,4.356,2
20110801|2010-12-02 12:00,2,4.362,4.363,4.362,4.363,8
20110801|2010-12-02 13:00,2,4.405,4.405,4.405,4.405,1
20110801|2010-12-02 13:30,2,4.434,4.434,4.427,4.427,4
20110801|2010-12-02 14:00,2,4.435,4.435,4.426,4.426,9
20110801|2010-12-02 15:30,2,4.44,4.44,4.44,4.44,1
20110801|2010-12-02 16:00,2,4.44,4.44,4.44,4.44,1
20110801|2010-12-03 08:00,3,4.452,4.462,4.452,4.456,29
20110801|2010-12-03 11:30,3,4.43,4.43,4.43,4.43,3
20110801|2010-12-03 12:00,3,4.429,4.429,4.429,4.429,2
20110801|2010-12-03 13:00,3,4.46,4.462,4.46,4.462,7
20110801|2010-12-03 14:00,3,4.448,4.448,4.448,4.448,1
20110801|2010-12-06 08:00,6,4.555,4.555,4.55,4.55,3
20110801|2010-12-06 08:30,6,4.524,4.524,4.522,4.522,3
20110801|2010-12-06 10:00,6,4.54,4.54,4.54,4.54,1
20110801|2010-12-06 10:30,6,4.54,4.577,4.54,4.571,14
20110801|2010-12-06 11:00,6,4.54,4.54,4.537,4.537,12
20110801|2010-12-06 11:30,6,4.537,4.537,4.537,4.537,6
20110801|2010-12-06 12:30,6,4.548,4.586,4.548,4.586,10
20110801|2010-12-06 13:00,6,4.582,4.582,4.553,4.555,69
20110801|2010-12-06 15:00,6,4.572,4.572,4.569,4.57,21
20110801|2010-12-06 15:30,6,4.569,4.569,4.567,4.567,2
20110801|2010-12-06 18:00,7,4.582,4.582,4.582,4.582,21
20110801|2010-12-06 18:30,7,4.582,4.582,4.582,4.582,2
20110801|2010-12-06 20:00,7,4.582,4.582,4.582,4.582,2
20110801|2010-12-06 20:30,7,4.582,4.582,4.582,4.582,25
20110801|2010-12-07 07:30,7,4.578,4.585,4.576,4.576,7
20110801|2010-12-07 08:00,7,4.559,4.564,4.558,4.563,19
20110801|2010-12-07 08:30,7,4.578,4.579,4.565,4.576,15
20110801|2010-12-07 09:00,7,4.571,4.571,4.571,4.571,1
20110801|2010-12-07 09:30,7,4.577,4.577,4.577,4.577,1
20110801|2010-12-07 10:00,7,4.581,4.582,4.57,4.57,10
20110801|2010-12-07 10:30,7,4.581,4.6,4.58,4.589,87
20110801|2010-12-07 11:00,7,4.562,4.562,4.53,4.53,37
20110801|2010-12-07 11:30,7,4.522,4.524,4.52,4.524,11
20110801|2010-12-07 12:00,7,4.526,4.532,4.518,4.518,16
20110801|2010-12-07 12:30,7,4.504,4.514,4.503,4.505,17
20110801|2010-12-07 13:00,7,4.51,4.51,4.51,4.51,1
20110801|2010-12-07 15:00,7,4.515,4.515,4.515,4.515,1
20110801|2010-12-07 15:30,7,4.508,4.508,4.508,4.508,1
20110801|2010-12-08 06:30,8,4.57,4.57,4.57,4.57,1
20110801|2010-12-08 07:30,8,4.575,4.575,4.575,4.575,6
20110801|2010-12-08 08:00,8,4.625,4.63,4.612,4.612,86
20110801|2010-12-08 08:30,8,4.607,4.622,4.605,4.605,39
20110801|2010-12-08 09:00,8,4.6,4.61,4.6,4.61,11
20110801|2010-12-08 09:30,8,4.61,4.617,4.61,4.617,16
20110801|2010-12-08 10:30,8,4.622,4.622,4.603,4.603,15
20110801|2010-12-08 11:30,8,4.612,4.614,4.612,4.614,4
20110801|2010-12-08 12:00,8,4.62,4.62,4.62,4.62,15
20110801|2010-12-08 12:30,8,4.615,4.615,4.615,4.615,1
20110801|2010-12-08 13:00,8,4.65,4.667,4.648,4.667,121
20110801|2010-12-08 13:30,8,4.663,4.663,4.658,4.66,9
20110801|2010-12-08 14:00,8,4.646,4.646,4.642,4.644,22
20110801|2010-12-08 15:00,8,4.653,4.653,4.653,4.653,1
20110801|2010-12-09 08:00,9,4.623,4.623,4.612,4.612,16
20110801|2010-12-09 08:30,9,4.62,4.621,4.616,4.62,24
20110801|2010-12-09 09:00,9,4.64,4.65,4.64,4.65,12
20110801|2010-12-09 09:30,9,4.647,4.647,4.603,4.62,11
20110801|2010-12-09 10:30,9,4.582,4.593,4.582,4.583,10
20110801|2010-12-09 11:00,9,4.592,4.592,4.558,4.558,11
20110801|2010-12-09 11:30,9,4.556,4.561,4.551,4.552,20
20110801|2010-12-09 12:00,9,4.555,4.56,4.554,4.56,18
20110801|2010-12-09 12:30,9,4.553,4.554,4.53,4.532,6
20110801|2010-12-09 13:30,9,4.54,4.54,4.54,4.54,1
20110801|2010-12-09 14:00,9,4.534,4.534,4.534,4.534,1
20110801|2010-12-09 15:00,9,4.526,4.526,4.522,4.522,6
20110801|2010-12-10 08:00,10,4.496,4.496,4.496,4.496,1
20110801|2010-12-10 08:30,10,4.5,4.511,4.5,4.511,11
20110801|2010-12-10 09:00,10,4.494,4.496,4.473,4.476,32
20110801|2010-12-10 09:30,10,4.498,4.498,4.498,4.498,2
20110801|2010-12-10 10:00,10,4.514,4.514,4.514,4.514,4
20110801|2010-12-10 10:30,10,4.511,4.524,4.507,4.507,17
20110801|2010-12-10 11:00,10,4.526,4.535,4.524,4.527,9
20110801|2010-12-10 11:30,10,4.554,4.554,4.554,4.554,3
20110801|2010-12-10 12:00,10,4.527,4.527,4.527,4.527,1
20110801|2010-12-10 13:00,10,4.516,4.516,4.516,4.516,1
20110801|2010-12-13 07:30,13,4.61,4.61,4.602,4.602,3
20110801|2010-12-13 08:00,13,4.604,4.604,4.582,4.593,25
20110801|2010-12-13 08:30,13,4.591,4.595,4.552,4.552,23
20110801|2010-12-13 09:30,13,4.492,4.501,4.49,4.496,9
20110801|2010-12-13 10:00,13,4.477,4.482,4.477,4.482,6
20110801|2010-12-13 11:00,13,4.528,4.546,4.487,4.487,30
20110801|2010-12-13 11:30,13,4.496,4.496,4.496,4.496,3
20110801|2010-12-13 12:00,13,4.54,4.543,4.539,4.543,25
20110801|2010-12-13 12:30,13,4.529,4.529,4.528,4.528,8
20110801|2010-12-13 13:30,13,4.543,4.543,4.542,4.542,16
20110801|2010-12-13 14:00,13,4.541,4.541,4.541,4.541,1
20110801|2010-12-13 15:00,13,4.53,4.53,4.53,4.53,1
20110801|2010-12-14 07:30,14,4.528,4.528,4.499,4.499,15
20110801|2010-12-14 08:00,14,4.495,4.495,4.48,4.48,29
20110801|2010-12-14 09:00,14,4.485,4.485,4.482,4.482,3
20110801|2010-12-14 10:00,14,4.489,4.489,4.474,4.475,29
20110801|2010-12-14 10:30,14,4.482,4.482,4.444,4.446,12
20110801|2010-12-14 11:00,14,4.431,4.431,4.43,4.43,8
20110801|2010-12-14 11:30,14,4.442,4.443,4.442,4.443,9
20110801|2010-12-14 12:00,14,4.44,4.44,4.435,4.435,17
20110801|2010-12-14 12:30,14,4.42,4.42,4.42,4.42,1
20110801|2010-12-14 13:30,14,4.418,4.418,4.417,4.417,3
20110801|2010-12-14 14:00,14,4.427,4.428,4.421,4.421,6
20110801|2010-12-14 14:30,14,4.42,4.422,4.42,4.422,5
20110801|2010-12-14 15:30,14,4.428,4.428,4.428,4.428,1
20110801|2010-12-15 07:30,15,4.38,4.38,4.38,4.38,2
20110801|2010-12-15 08:00,15,4.395,4.415,4.395,4.415,14
20110801|2010-12-15 09:00,15,4.394,4.4,4.394,4.398,10
20110801|2010-12-15 10:00,15,4.391,4.391,4.374,4.376,14
20110801|2010-12-15 10:30,15,4.407,4.407,4.407,4.407,1
20110801|2010-12-15 12:00,15,4.384,4.384,4.384,4.384,2
20110801|2010-12-15 13:00,15,4.4,4.4,4.391,4.396,19
20110801|2010-12-15 14:00,15,4.4,4.4,4.4,4.4,1
20110801|2010-12-16 07:30,16,4.365,4.365,4.352,4.352,13
20110801|2010-12-16 08:00,16,4.344,4.345,4.342,4.342,17
20110801|2010-12-16 08:30,16,4.345,4.345,4.345,4.345,1
20110801|2010-12-16 09:00,16,4.344,4.346,4.344,4.346,14
20110801|2010-12-16 09:30,16,4.276,4.292,4.276,4.284,25
20110801|2010-12-16 10:00,16,4.285,4.286,4.26,4.264,73
20110801|2010-12-16 10:30,16,4.262,4.284,4.262,4.267,18
20110801|2010-12-16 11:00,16,4.263,4.27,4.258,4.268,86
20110801|2010-12-16 11:30,16,4.255,4.255,4.255,4.255,50
20110801|2010-12-16 12:00,16,4.268,4.272,4.266,4.272,9
20110801|2010-12-16 12:30,16,4.281,4.285,4.278,4.278,11
20110801|2010-12-16 13:00,16,4.27,4.275,4.265,4.265,32
20110801|2010-12-16 13:30,16,4.262,4.262,4.26,4.262,10
20110801|2010-12-16 14:00,16,4.261,4.261,4.261,4.261,2
20110801|2010-12-16 19:00,17,4.24,4.24,4.24,4.24,5
20110801|2010-12-17 01:30,17,4.24,4.24,4.24,4.24,35
20110801|2010-12-17 02:00,17,4.24,4.24,4.24,4.24,1
20110801|2010-12-17 02:30,17,4.24,4.24,4.24,4.24,9
20110801|2010-12-17 07:00,17,4.207,4.208,4.207,4.208,31
20110801|2010-12-17 07:30,17,4.2,4.209,4.2,4.209,2
20110801|2010-12-17 08:00,17,4.229,4.229,4.229,4.229,3
20110801|2010-12-17 08:30,17,4.264,4.264,4.255,4.255,13
20110801|2010-12-17 09:00,17,4.262,4.27,4.262,4.27,101
20110801|2010-12-17 09:30,17,4.266,4.277,4.265,4.275,18
20110801|2010-12-17 10:00,17,4.259,4.26,4.256,4.26,17
20110801|2010-12-17 10:30,17,4.286,4.286,4.286,4.286,1
20110801|2010-12-17 11:00,17,4.297,4.31,4.297,4.31,11
20110801|2010-12-17 11:30,17,4.319,4.326,4.318,4.319,20
20110801|2010-12-17 12:00,17,4.319,4.319,4.319,4.319,2
20110801|2010-12-17 12:30,17,4.304,4.304,4.304,4.304,3
20110801|2010-12-17 13:00,17,4.295,4.297,4.291,4.297,19
20110801|2010-12-17 13:30,17,4.307,4.308,4.307,4.308,3
20110801|2010-12-17 14:30,17,4.308,4.308,4.308,4.308,1
20110801|2010-12-19 19:30,20,4.264,4.264,4.264,4.264,1
20110801|2010-12-20 07:00,20,4.341,4.341,4.341,4.341,1
20110801|2010-12-20 07:30,20,4.335,4.335,4.335,4.335,2
20110801|2010-12-20 08:00,20,4.325,4.33,4.325,4.328,18
20110801|2010-12-20 09:00,20,4.325,4.325,4.298,4.317,314
20110801|2010-12-20 09:30,20,4.31,4.31,4.31,4.31,100
20110801|2010-12-20 10:00,20,4.326,4.326,4.326,4.326,3
20110801|2010-12-20 10:30,20,4.349,4.366,4.348,4.357,18
20110801|2010-12-20 11:00,20,4.371,4.372,4.36,4.36,26
20110801|2010-12-20 11:30,20,4.362,4.363,4.361,4.361,6
20110801|2010-12-20 12:00,20,4.374,4.385,4.374,4.376,16
20110801|2010-12-20 12:30,20,4.373,4.373,4.37,4.37,18
20110801|2010-12-20 13:00,20,4.403,4.45,4.403,4.45,25
20110801|2010-12-20 13:30,20,4.448,4.46,4.448,4.46,10
20110801|2010-12-20 14:00,20,4.46,4.46,4.46,4.46,1
20110801|2010-12-20 14:30,20,4.457,4.457,4.457,4.457,1
20110801|2010-12-21 07:30,21,4.415,4.415,4.406,4.406,2
20110801|2010-12-21 08:00,21,4.383,4.383,4.366,4.366,109
20110801|2010-12-21 08:30,21,4.389,4.389,4.376,4.38,59
20110801|2010-12-21 09:00,21,4.394,4.394,4.394,4.394,1
20110801|2010-12-21 09:30,21,4.38,4.381,4.379,4.379,63
20110801|2010-12-21 10:00,21,4.384,4.397,4.382,4.382,17
20110801|2010-12-21 10:30,21,4.382,4.382,4.362,4.367,36
20110801|2010-12-21 11:00,21,4.368,4.368,4.347,4.347,61
20110801|2010-12-21 11:30,21,4.36,4.36,4.354,4.36,9
20110801|2010-12-21 12:00,21,4.36,4.373,4.36,4.373,4
20110801|2010-12-21 12:30,21,4.354,4.354,4.335,4.335,16
20110801|2010-12-21 13:00,21,4.339,4.339,4.308,4.309,128
20110801|2010-12-21 13:30,21,4.315,4.315,4.315,4.315,1
20110801|2010-12-22 07:00,22,4.281,4.281,4.281,4.281,6
20110801|2010-12-22 08:00,22,4.291,4.291,4.272,4.272,68
20110801|2010-12-22 08:30,22,4.26,4.26,4.245,4.245,5
20110801|2010-12-22 09:30,22,4.244,4.247,4.242,4.247,17
20110801|2010-12-22 10:00,22,4.258,4.258,4.248,4.248,27
20110801|2010-12-22 10:30,22,4.29,4.314,4.29,4.314,17
20110801|2010-12-22 11:00,22,4.337,4.337,4.323,4.323,24
20110801|2010-12-22 12:00,22,4.321,4.337,4.321,4.337,8
20110801|2010-12-22 12:30,22,4.375,4.375,4.375,4.375,1
20110801|2010-12-22 13:00,22,4.38,4.385,4.368,4.385,19
20110801|2010-12-22 13:30,22,4.377,4.377,4.377,4.377,1
20110801|2010-12-22 14:00,22,4.373,4.373,4.373,4.373,1
20110801|2010-12-22 14:30,22,4.35,4.35,4.35,4.35,1
20110801|2010-12-22 15:00,22,4.348,4.348,4.348,4.348,1
20110801|2010-12-23 07:00,23,4.332,4.34,4.332,4.34,40
20110801|2010-12-23 07:30,23,4.353,4.353,4.341,4.341,7
20110801|2010-12-23 08:00,23,4.339,4.339,4.332,4.332,4
20110801|2010-12-23 08:30,23,4.34,4.344,4.34,4.34,10
20110801|2010-12-23 09:00,23,4.333,4.343,4.331,4.335,7
20110801|2010-12-23 09:30,23,4.314,4.36,4.314,4.353,32
20110801|2010-12-23 10:00,23,4.366,4.366,4.366,4.366,1
20110801|2010-12-23 10:30,23,4.348,4.35,4.347,4.35,5
20110801|2010-12-23 11:00,23,4.36,4.361,4.36,4.361,8
20110801|2010-12-23 11:30,23,4.355,4.358,4.355,4.358,8
20110801|2010-12-23 12:00,23,4.361,4.367,4.356,4.356,6
20110801|2010-12-23 12:30,23,4.353,4.353,4.333,4.333,23
20110801|2010-12-27 05:00,27,4.3,4.3,4.3,4.3,1
20110801|2010-12-27 07:00,27,4.304,4.304,4.304,4.304,1
20110801|2010-12-27 08:00,27,4.313,4.313,4.309,4.31,22
20110801|2010-12-27 11:00,27,4.3,4.3,4.3,4.3,7
20110801|2010-12-27 12:00,27,4.286,4.295,4.286,4.295,30
20110801|2010-12-27 12:30,27,4.295,4.295,4.295,4.295,39
20110801|2010-12-27 13:00,27,4.351,4.365,4.351,4.365,2
20110801|2010-12-27 13:30,27,4.36,4.36,4.36,4.36,1
20110801|2010-12-27 14:30,27,4.348,4.348,4.348,4.348,1
20110801|2010-12-27 15:00,27,4.343,4.343,4.343,4.343,1
20110801|2010-12-28 07:00,28,4.335,4.335,4.335,4.335,1
20110801|2010-12-28 07:30,28,4.37,4.37,4.37,4.37,1
20110801|2010-12-28 08:00,28,4.375,4.375,4.375,4.375,1
20110801|2010-12-28 08:30,28,4.36,4.363,4.35,4.35,3
20110801|2010-12-28 09:00,28,4.358,4.358,4.358,4.358,1
20110801|2010-12-28 09:30,28,4.364,4.364,4.363,4.363,13
20110801|2010-12-28 10:00,28,4.364,4.364,4.364,4.364,2
20110801|2010-12-28 10:30,28,4.38,4.38,4.38,4.38,1
20110801|2010-12-28 11:00,28,4.399,4.462,4.399,4.457,30
20110801|2010-12-28 11:30,28,4.455,4.475,4.455,4.473,73
20110801|2010-12-28 12:30,28,4.463,4.464,4.428,4.436,16
20110801|2010-12-28 13:00,28,4.45,4.456,4.445,4.452,71
20110801|2010-12-28 13:30,28,4.457,4.457,4.454,4.454,2
20110801|2010-12-29 08:00,29,4.448,4.455,4.448,4.455,3
20110801|2010-12-29 08:30,29,4.4,4.41,4.4,4.41,31
20110801|2010-12-29 09:30,29,4.426,4.426,4.418,4.418,2
20110801|2010-12-29 10:00,29,4.448,4.448,4.448,4.448,4
20110801|2010-12-29 10:30,29,4.432,4.432,4.432,4.432,1
20110801|2010-12-29 11:00,29,4.43,4.43,4.43,4.43,8
20110801|2010-12-29 12:30,29,4.448,4.461,4.448,4.451,55
20110801|2010-12-29 13:00,29,4.465,4.468,4.46,4.468,4
20110801|2010-12-29 14:00,29,4.468,4.468,4.468,4.468,4
20110801|2010-12-29 14:30,29,4.479,4.479,4.479,4.479,1
20110801|2010-12-29 16:00,29,4.49,4.49,4.49,4.49,1
20110801|2010-12-30 08:00,30,4.53,4.532,4.501,4.516,14
20110801|2010-12-30 08:30,30,4.501,4.51,4.501,4.51,7
20110801|2010-12-30 09:00,30,4.505,4.505,4.505,4.505,9
20110801|2010-12-30 09:30,30,4.477,4.483,4.477,4.483,19
20110801|2010-12-30 10:00,30,4.459,4.459,4.434,4.434,17
20110801|2010-12-30 10:30,30,4.43,4.439,4.421,4.439,17
20110801|2010-12-30 11:00,30,4.455,4.455,4.455,4.455,4
20110801|2010-12-30 12:30,30,4.438,4.455,4.438,4.455,4
20110801|2010-12-30 13:00,30,4.462,4.514,4.462,4.513,27
20110801|2010-12-30 13:30,30,4.511,4.511,4.51,4.51,2
20110801|2010-12-30 14:30,30,4.499,4.499,4.486,4.486,18
20110801|2010-12-30 15:00,30,4.491,4.491,4.491,4.491,1
20110801|2010-12-31 05:00,31,4.53,4.53,4.53,4.53,6
20110801|2010-12-31 06:30,31,4.525,4.53,4.525,4.53,2
20110801|2010-12-31 08:00,31,4.525,4.535,4.52,4.533,57
20110801|2010-12-31 08:30,31,4.531,4.534,4.531,4.534,38
20110801|2010-12-31 09:00,31,4.535,4.535,4.535,4.535,7
20110801|2010-12-31 09:30,31,4.552,4.552,4.552,4.552,2
20110801|2010-12-31 10:00,31,4.578,4.595,4.578,4.595,31
20110801|2010-12-31 10:30,31,4.596,4.6,4.573,4.58,47
20110801|2010-12-31 11:30,31,4.554,4.554,4.554,4.554,3
20110801|2010-12-31 12:30,31,4.571,4.571,4.571,4.571,1
20110801|2010-12-31 13:00,31,4.585,4.592,4.584,4.589,29
20110801|2011-01-02 20:30,3,4.675,4.675,4.675,4.675,1
20110801|2011-01-03 07:30,3,4.686,4.695,4.686,4.695,60
20110801|2011-01-03 08:00,3,4.702,4.711,4.69,4.69,40
20110801|2011-01-03 08:30,3,4.692,4.7,4.675,4.675,42
20110801|2011-01-03 09:00,3,4.662,4.68,4.662,4.68,16
20110801|2011-01-03 09:30,3,4.685,4.693,4.684,4.69,87
20110801|2011-01-03 10:00,3,4.693,4.693,4.677,4.677,16
20110801|2011-01-03 10:30,3,4.688,4.699,4.682,4.699,50
20110801|2011-01-03 11:00,3,4.711,4.711,4.711,4.711,13
20110801|2011-01-03 11:30,3,4.704,4.711,4.704,4.711,42
20110801|2011-01-03 12:00,3,4.705,4.718,4.701,4.718,26
20110801|2011-01-03 12:30,3,4.716,4.746,4.707,4.746,124
20110801|2011-01-03 13:00,3,4.736,4.736,4.704,4.73,46
20110801|2011-01-03 14:00,3,4.718,4.718,4.717,4.717,8
20110801|2011-01-03 14:30,3,4.708,4.708,4.708,4.708,1
20110801|2011-01-03 15:30,3,4.715,4.72,4.714,4.72,8
20110801|2011-01-04 04:00,4,4.75,4.75,4.75,4.75,56
20110801|2011-01-04 06:00,4,4.775,4.775,4.775,4.775,3
20110801|2011-01-04 06:30,4,4.775,4.775,4.775,4.775,47
20110801|2011-01-04 07:00,4,4.757,4.762,4.757,4.762,2
20110801|2011-01-04 07:30,4,4.721,4.741,4.718,4.741,39
20110801|2011-01-04 08:00,4,4.74,4.748,4.73,4.742,84
20110801|2011-01-04 08:30,4,4.689,4.705,4.689,4.705,17
20110801|2011-01-04 09:00,4,4.704,4.704,4.667,4.667,13
20110801|2011-01-04 09:30,4,4.665,4.665,4.652,4.661,33
20110801|2011-01-04 10:00,4,4.678,4.709,4.676,4.702,12
20110801|2011-01-04 10:30,4,4.707,4.707,4.698,4.698,5
20110801|2011-01-04 11:00,4,4.699,4.707,4.699,4.707,33
20110801|2011-01-04 11:30,4,4.698,4.698,4.685,4.685,13
20110801|2011-01-04 12:00,4,4.698,4.698,4.698,4.698,1
20110801|2011-01-04 12:30,4,4.712,4.73,4.712,4.73,118
20110801|2011-01-04 13:00,4,4.73,4.745,4.73,4.743,21
20110801|2011-01-04 13:30,4,4.733,4.736,4.727,4.728,53
20110801|2011-01-04 14:00,4,4.716,4.716,4.704,4.704,16
20110801|2011-01-04 14:30,4,4.684,4.685,4.684,4.685,8
20110801|2011-01-04 15:00,4,4.686,4.689,4.686,4.689,2
20110801|2011-01-05 06:30,5,4.681,4.681,4.678,4.678,4
20110801|2011-01-05 07:00,5,4.656,4.656,4.64,4.64,2
20110801|2011-01-05 07:30,5,4.649,4.659,4.628,4.628,14
20110801|2011-01-05 08:00,5,4.63,4.652,4.63,4.648,62
20110801|2011-01-05 08:30,5,4.663,4.663,4.663,4.663,10
20110801|2011-01-05 09:00,5,4.665,4.675,4.658,4.658,94
20110801|2011-01-05 09:30,5,4.659,4.665,4.659,4.66,13
20110801|2011-01-05 10:00,5,4.653,4.653,4.613,4.613,44
20110801|2011-01-05 10:30,5,4.57,4.59,4.569,4.581,4
20110801|2011-01-05 11:00,5,4.56,4.588,4.56,4.587,25
20110801|2011-01-05 11:30,5,4.599,4.599,4.575,4.581,23
20110801|2011-01-05 12:00,5,4.575,4.575,4.575,4.575,1
20110801|2011-01-05 12:30,5,4.563,4.563,4.562,4.562,6
20110801|2011-01-05 13:00,5,4.568,4.58,4.568,4.572,39
20110801|2011-01-05 13:30,5,4.56,4.56,4.559,4.559,23
20110801|2011-01-05 14:00,5,4.558,4.558,4.558,4.558,2
20110801|2011-01-05 14:30,5,4.58,4.58,4.58,4.58,3
20110801|2011-01-05 15:30,5,4.574,4.574,4.574,4.574,1
20110801|2011-01-05 16:00,5,4.574,4.574,4.574,4.574,2
20110801|2011-01-06 05:30,6,4.631,4.631,4.63,4.63,2
20110801|2011-01-06 06:30,6,4.626,4.626,4.626,4.626,1
20110801|2011-01-06 07:00,6,4.62,4.62,4.607,4.62,5
20110801|2011-01-06 08:00,6,4.605,4.63,4.604,4.625,112
20110801|2011-01-06 08:30,6,4.58,4.58,4.58,4.58,1
20110801|2011-01-06 09:00,6,4.593,4.593,4.575,4.575,18
20110801|2011-01-06 09:30,6,4.639,4.663,4.627,4.64,108
20110801|2011-01-06 10:00,6,4.66,4.675,4.657,4.657,30
20110801|2011-01-06 10:30,6,4.675,4.681,4.627,4.648,101
20110801|2011-01-06 11:00,6,4.613,4.613,4.564,4.572,18
20110801|2011-01-06 11:30,6,4.575,4.575,4.575,4.575,1
20110801|2011-01-06 12:00,6,4.5,4.529,4.491,4.52,80
20110801|2011-01-06 12:30,6,4.531,4.531,4.498,4.529,23
20110801|2011-01-06 13:00,6,4.521,4.548,4.521,4.546,47
20110801|2011-01-06 13:30,6,4.549,4.549,4.534,4.534,13
20110801|2011-01-06 14:30,6,4.531,4.531,4.51,4.51,11
20110801|2011-01-06 16:00,6,4.524,4.525,4.524,4.525,4
20110801|2011-01-07 06:30,7,4.52,4.52,4.52,4.52,1
20110801|2011-01-07 07:00,7,4.513,4.513,4.513,4.513,4
20110801|2011-01-07 07:30,7,4.529,4.529,4.529,4.529,1
20110801|2011-01-07 08:00,7,4.557,4.557,4.557,4.557,1
20110801|2011-01-07 08:30,7,4.54,4.54,4.518,4.518,2
20110801|2011-01-07 09:00,7,4.539,4.539,4.49,4.49,45
20110801|2011-01-07 09:30,7,4.516,4.528,4.509,4.514,8
20110801|2011-01-07 10:00,7,4.506,4.506,4.49,4.49,16
20110801|2011-01-07 10:30,7,4.494,4.5,4.488,4.5,17
20110801|2011-01-07 11:30,7,4.47,4.503,4.46,4.503,29
20110801|2011-01-07 12:00,7,4.519,4.526,4.519,4.526,2
20110801|2011-01-07 12:30,7,4.511,4.552,4.511,4.552,2
20110801|2011-01-07 13:00,7,4.558,4.576,4.558,4.576,14
20110801|2011-01-07 13:30,7,4.567,4.57,4.567,4.57,12
20110801|2011-01-07 14:00,7,4.566,4.566,4.566,4.566,1
20110801|2011-01-07 14:30,7,4.57,4.57,4.57,4.57,1
20110801|2011-01-10 03:30,10,4.6,4.6,4.6,4.6,1
20110801|2011-01-10 06:30,10,4.559,4.559,4.557,4.557,4
20110801|2011-01-10 07:30,10,4.537,4.537,4.534,4.534,2
20110801|2011-01-10 08:00,10,4.53,4.531,4.515,4.526,36
20110801|2011-01-10 08:30,10,4.53,4.53,4.53,4.53,1
20110801|2011-01-10 09:00,10,4.516,4.516,4.515,4.515,8
20110801|2011-01-10 10:00,10,4.521,4.521,4.521,4.521,1
20110801|2011-01-10 10:30,10,4.5,4.505,4.497,4.499,5
20110801|2011-01-10 11:00,10,4.514,4.514,4.502,4.502,17
20110801|2011-01-10 11:30,10,4.501,4.501,4.5,4.5,2
20110801|2011-01-10 12:30,10,4.547,4.55,4.547,4.55,67
20110801|2011-01-10 13:00,10,4.558,4.576,4.558,4.576,51
20110801|2011-01-10 13:30,10,4.573,4.573,4.569,4.569,17
20110801|2011-01-10 14:00,10,4.551,4.551,4.551,4.551,8
20110801|2011-01-10 14:30,10,4.549,4.549,4.549,4.549,1
20110801|2011-01-11 07:30,11,4.538,4.547,4.538,4.543,18
20110801|2011-01-11 08:00,11,4.553,4.56,4.544,4.544,13
20110801|2011-01-11 08:30,11,4.526,4.526,4.526,4.526,1
20110801|2011-01-11 09:00,11,4.545,4.545,4.534,4.535,11
20110801|2011-01-11 09:30,11,4.548,4.548,4.543,4.547,17
20110801|2011-01-11 10:30,11,4.573,4.6,4.573,4.577,29
20110801|2011-01-11 11:00,11,4.571,4.6,4.571,4.592,23
20110801|2011-01-11 11:30,11,4.605,4.621,4.605,4.612,39
20110801|2011-01-11 12:00,11,4.636,4.636,4.612,4.625,62
20110801|2011-01-11 12:30,11,4.625,4.629,4.608,4.617,27
20110801|2011-01-11 13:00,11,4.639,4.659,4.635,4.659,134
20110801|2011-01-11 13:30,11,4.656,4.656,4.654,4.656,17
20110801|2011-01-11 14:00,11,4.654,4.654,4.654,4.654,10
20110801|2011-01-11 14:30,11,4.64,4.64,4.64,4.64,3
20110801|2011-01-11 15:00,11,4.66,4.666,4.66,4.666,60
20110801|2011-01-11 15:30,11,4.665,4.667,4.664,4.667,7
20110801|2011-01-12 04:30,12,4.685,4.7,4.685,4.7,55
20110801|2011-01-12 05:00,12,4.7,4.7,4.7,4.7,22
20110801|2011-01-12 06:00,12,4.7,4.7,4.7,4.7,24
20110801|2011-01-12 07:00,12,4.684,4.686,4.684,4.686,7
20110801|2011-01-12 07:30,12,4.673,4.678,4.673,4.675,19
20110801|2011-01-12 08:00,12,4.688,4.688,4.67,4.67,4
20110801|2011-01-12 08:30,12,4.657,4.664,4.64,4.664,8
20110801|2011-01-12 09:00,12,4.663,4.664,4.66,4.663,10
20110801|2011-01-12 09:30,12,4.65,4.651,4.65,4.651,6
20110801|2011-01-12 10:00,12,4.637,4.66,4.635,4.66,30
20110801|2011-01-12 10:30,12,4.686,4.7,4.649,4.649,23
20110801|2011-01-12 11:00,12,4.641,4.641,4.618,4.622,22
20110801|2011-01-12 11:30,12,4.637,4.637,4.637,4.637,16
20110801|2011-01-12 12:00,12,4.639,4.639,4.639,4.639,6
20110801|2011-01-12 12:30,12,4.66,4.662,4.63,4.63,39
20110801|2011-01-12 13:00,12,4.644,4.706,4.643,4.706,191
20110801|2011-01-12 13:30,12,4.696,4.698,4.684,4.694,93
20110801|2011-01-12 14:00,12,4.683,4.683,4.666,4.666,34
20110801|2011-01-12 14:30,12,4.676,4.676,4.676,4.676,1
20110801|2011-01-12 15:00,12,4.675,4.675,4.675,4.675,1
20110801|2011-01-13 06:30,13,4.659,4.659,4.658,4.658,4
20110801|2011-01-13 07:00,13,4.674,4.674,4.66,4.66,8
20110801|2011-01-13 07:30,13,4.652,4.652,4.652,4.652,2
20110801|2011-01-13 08:00,13,4.669,4.67,4.669,4.67,9
20110801|2011-01-13 08:30,13,4.668,4.668,4.668,4.668,8
20110801|2011-01-13 09:00,13,4.666,4.666,4.656,4.656,6
20110801|2011-01-13 09:30,13,4.64,4.64,4.588,4.6,20
20110801|2011-01-13 10:00,13,4.612,4.64,4.612,4.64,54
20110801|2011-01-13 10:30,13,4.615,4.62,4.602,4.608,24
20110801|2011-01-13 11:00,13,4.62,4.62,4.62,4.62,10
20110801|2011-01-13 11:30,13,4.611,4.611,4.611,4.611,1
20110801|2011-01-13 12:00,13,4.611,4.615,4.611,4.615,23
20110801|2011-01-13 12:30,13,4.61,4.625,4.603,4.625,16
20110801|2011-01-13 13:00,13,4.637,4.637,4.603,4.607,29
20110801|2011-01-13 13:30,13,4.588,4.595,4.588,4.595,9
20110801|2011-01-13 14:30,13,4.601,4.601,4.599,4.599,24
20110801|2011-01-13 15:00,13,4.597,4.597,4.591,4.594,9
20110801|2011-01-13 16:00,13,4.595,4.595,4.595,4.595,10
20110801|2011-01-13 22:00,14,4.63,4.63,4.63,4.63,1
20110801|2011-01-14 07:00,14,4.61,4.61,4.61,4.61,1
20110801|2011-01-14 07:30,14,4.61,4.63,4.606,4.63,39
20110801|2011-01-14 08:00,14,4.642,4.645,4.64,4.645,10
20110801|2011-01-14 08:30,14,4.626,4.626,4.623,4.623,11
20110801|2011-01-14 09:00,14,4.625,4.625,4.619,4.621,8
20110801|2011-01-14 09:30,14,4.6,4.6,4.6,4.6,1
20110801|2011-01-14 10:00,14,4.602,4.602,4.579,4.59,12
20110801|2011-01-14 10:30,14,4.582,4.588,4.582,4.588,2
20110801|2011-01-14 11:00,14,4.613,4.645,4.61,4.643,54
20110801|2011-01-14 11:30,14,4.651,4.651,4.642,4.642,16
20110801|2011-01-14 12:00,14,4.643,4.66,4.643,4.66,29
20110801|2011-01-14 12:30,14,4.657,4.657,4.657,4.657,4
20110801|2011-01-14 13:00,14,4.66,4.67,4.66,4.67,14
20110801|2011-01-14 13:30,14,4.664,4.664,4.664,4.664,1
20110801|2011-01-14 14:00,14,4.675,4.675,4.665,4.666,20
20110801|2011-01-16 17:00,18,4.7,4.7,4.7,4.7,50
20110801|2011-01-17 09:30,18,4.693,4.693,4.69,4.69,36
20110801|2011-01-17 10:00,18,4.69,4.69,4.69,4.69,18
20110801|2011-01-17 10:30,18,4.69,4.7,4.69,4.7,51
20110801|2011-01-17 17:00,18,4.691,4.691,4.691,4.691,1
20110801|2011-01-17 17:30,18,4.698,4.698,4.698,4.698,1
20110801|2011-01-17 20:00,18,4.698,4.698,4.698,4.698,9
20110801|2011-01-17 20:30,18,4.698,4.698,4.698,4.698,5
20110801|2011-01-17 21:00,18,4.698,4.698,4.698,4.698,15
20110801|2011-01-17 21:30,18,4.694,4.694,4.694,4.694,4
20110801|2011-01-17 22:00,18,4.698,4.698,4.698,4.698,1
20110801|2011-01-18 01:00,18,4.698,4.698,4.698,4.698,1
20110801|2011-01-18 01:30,18,4.698,4.698,4.698,4.698,8
20110801|2011-01-18 02:00,18,4.698,4.698,4.698,4.698,10
20110801|2011-01-18 07:00,18,4.671,4.671,4.671,4.671,2
20110801|2011-01-18 08:00,18,4.682,4.682,4.647,4.647,11
20110801|2011-01-18 08:30,18,4.632,4.636,4.625,4.635,24
20110801|2011-01-18 09:00,18,4.645,4.647,4.64,4.64,4
20110801|2011-01-18 09:30,18,4.637,4.65,4.637,4.65,12
20110801|2011-01-18 10:00,18,4.634,4.634,4.623,4.63,10
20110801|2011-01-18 10:30,18,4.646,4.646,4.635,4.635,2
20110801|2011-01-18 11:00,18,4.625,4.625,4.595,4.595,13
20110801|2011-01-18 11:30,18,4.607,4.617,4.606,4.617,13
20110801|2011-01-18 12:30,18,4.606,4.606,4.6,4.6,3
20110801|2011-01-18 13:00,18,4.598,4.64,4.598,4.64,27
20110801|2011-01-18 14:00,18,4.628,4.628,4.625,4.625,16
20110801|2011-01-18 15:30,18,4.618,4.618,4.618,4.618,8
20110801|2011-01-18 16:00,18,4.615,4.618,4.615,4.618,4
20110801|2011-01-19 05:30,19,4.662,4.662,4.662,4.662,28
20110801|2011-01-19 07:00,19,4.674,4.674,4.674,4.674,1
20110801|2011-01-19 08:00,19,4.682,4.7,4.675,4.675,78
20110801|2011-01-19 08:30,19,4.666,4.666,4.666,4.666,1
20110801|2011-01-19 09:00,19,4.665,4.665,4.665,4.665,2
20110801|2011-01-19 09:30,19,4.668,4.668,4.668,4.668,1
20110801|2011-01-19 10:00,19,4.672,4.687,4.671,4.687,14
20110801|2011-01-19 10:30,19,4.697,4.701,4.688,4.688,15
20110801|2011-01-19 11:00,19,4.678,4.68,4.677,4.68,12
20110801|2011-01-19 12:00,19,4.689,4.69,4.687,4.687,24
20110801|2011-01-19 12:30,19,4.68,4.705,4.68,4.699,20
20110801|2011-01-19 13:00,19,4.701,4.73,4.701,4.728,155
20110801|2011-01-19 13:30,19,4.718,4.718,4.71,4.714,36
20110801|2011-01-19 14:00,19,4.72,4.726,4.719,4.726,14
20110801|2011-01-19 14:30,19,4.731,4.732,4.726,4.732,32
20110801|2011-01-19 15:00,19,4.732,4.741,4.732,4.739,11
20110801|2011-01-20 07:00,20,4.738,4.74,4.738,4.74,14
20110801|2011-01-20 07:30,20,4.729,4.731,4.7,4.715,22
20110801|2011-01-20 08:00,20,4.699,4.715,4.699,4.712,19
20110801|2011-01-20 08:30,20,4.729,4.729,4.728,4.728,8
20110801|2011-01-20 09:00,20,4.728,4.75,4.726,4.744,34
20110801|2011-01-20 09:30,20,4.744,4.8,4.744,4.764,79
20110801|2011-01-20 10:00,20,4.758,4.761,4.742,4.753,49
20110801|2011-01-20 10:30,20,4.76,4.774,4.745,4.745,29
20110801|2011-01-20 11:00,20,4.77,4.774,4.765,4.774,49
20110801|2011-01-20 11:30,20,4.776,4.776,4.775,4.775,3
20110801|2011-01-20 12:30,20,4.787,4.8,4.779,4.8,37
20110801|2011-01-20 13:00,20,4.795,4.813,4.795,4.813,52
20110801|2011-01-20 13:30,20,4.812,4.815,4.812,4.813,16
20110801|2011-01-20 14:00,20,4.815,4.824,4.815,4.824,16
20110801|2011-01-20 14:30,20,4.83,4.83,4.83,4.83,10
20110801|2011-01-20 22:30,21,4.85,4.85,4.85,4.85,1
20110801|2011-01-21 03:30,21,4.824,4.824,4.82,4.82,20
20110801|2011-01-21 07:30,21,4.837,4.84,4.837,4.84,6
20110801|2011-01-21 08:00,21,4.833,4.866,4.832,4.866,19
20110801|2011-01-21 08:30,21,4.861,4.88,4.857,4.857,13
20110801|2011-01-21 09:00,21,4.821,4.821,4.817,4.817,2
20110801|2011-01-21 09:30,21,4.817,4.818,4.795,4.795,19
20110801|2011-01-21 10:00,21,4.8,4.817,4.78,4.817,38
20110801|2011-01-21 10:30,21,4.838,4.859,4.838,4.851,39
20110801|2011-01-21 11:00,21,4.821,4.834,4.821,4.834,8
20110801|2011-01-21 11:30,21,4.832,4.84,4.83,4.84,28
20110801|2011-01-21 12:00,21,4.843,4.843,4.822,4.822,9
20110801|2011-01-21 12:30,21,4.825,4.84,4.814,4.835,55
20110801|2011-01-21 13:00,21,4.826,4.864,4.826,4.861,7
20110801|2011-01-21 13:30,21,4.854,4.854,4.843,4.844,43
20110801|2011-01-21 14:30,21,4.821,4.828,4.82,4.827,11
20110801|2011-01-21 15:00,21,4.825,4.825,4.825,4.825,1
20110801|2011-01-23 17:00,24,4.89,4.89,4.89,4.89,2
20110801|2011-01-23 17:30,24,4.896,4.896,4.896,4.896,1
20110801|2011-01-24 07:30,24,4.867,4.871,4.862,4.867,20
20110801|2011-01-24 08:00,24,4.843,4.843,4.834,4.841,13
20110801|2011-01-24 08:30,24,4.831,4.831,4.8,4.83,26
20110801|2011-01-24 09:30,24,4.83,4.83,4.797,4.797,3
20110801|2011-01-24 10:30,24,4.804,4.804,4.791,4.803,46
20110801|2011-01-24 11:00,24,4.784,4.793,4.774,4.779,29
20110801|2011-01-24 11:30,24,4.773,4.773,4.757,4.759,36
20110801|2011-01-24 12:00,24,4.773,4.773,4.773,4.773,1
20110801|2011-01-24 12:30,24,4.775,4.775,4.775,4.775,1
20110801|2011-01-24 13:00,24,4.757,4.757,4.741,4.741,25
20110801|2011-01-24 13:30,24,4.737,4.737,4.732,4.732,9
20110801|2011-01-24 14:00,24,4.736,4.737,4.736,4.737,9
20110801|2011-01-24 15:00,24,4.74,4.74,4.74,4.74,9
20110801|2011-01-25 06:30,25,4.7,4.7,4.7,4.7,1
20110801|2011-01-25 07:00,25,4.668,4.672,4.668,4.672,2
20110801|2011-01-25 07:30,25,4.678,4.678,4.661,4.662,22
20110801|2011-01-25 08:00,25,4.655,4.655,4.63,4.644,83
20110801|2011-01-25 09:00,25,4.672,4.672,4.655,4.655,27
20110801|2011-01-25 10:00,25,4.657,4.672,4.651,4.651,33
20110801|2011-01-25 10:30,25,4.627,4.63,4.616,4.63,36
20110801|2011-01-25 11:00,25,4.621,4.627,4.621,4.627,18
20110801|2011-01-25 11:30,25,4.61,4.61,4.6,4.6,6
20110801|2011-01-25 12:00,25,4.613,4.613,4.613,4.613,8
20110801|2011-01-25 12:30,25,4.628,4.633,4.628,4.633,2
20110801|2011-01-25 13:00,25,4.63,4.651,4.63,4.65,13
20110801|2011-01-25 14:00,25,4.654,4.654,4.654,4.654,1
20110801|2011-01-25 14:30,25,4.658,4.658,4.657,4.657,2
20110801|2011-01-25 15:00,25,4.641,4.641,4.641,4.641,2
20110801|2011-01-25 17:00,26,4.654,4.654,4.654,4.654,1
20110801|2011-01-26 01:30,26,4.665,4.665,4.665,4.665,10
20110801|2011-01-26 05:30,26,4.655,4.655,4.655,4.655,1
20110801|2011-01-26 07:00,26,4.6,4.6,4.594,4.594,9
20110801|2011-01-26 07:30,26,4.597,4.598,4.576,4.584,61
20110801|2011-01-26 08:00,26,4.598,4.609,4.58,4.581,35
20110801|2011-01-26 08:30,26,4.585,4.592,4.567,4.589,51
20110801|2011-01-26 09:00,26,4.591,4.597,4.591,4.595,11
20110801|2011-01-26 09:30,26,4.594,4.602,4.594,4.602,2
20110801|2011-01-26 10:00,26,4.599,4.599,4.595,4.596,12
20110801|2011-01-26 10:30,26,4.607,4.618,4.607,4.61,19
20110801|2011-01-26 11:00,26,4.623,4.626,4.622,4.626,10
20110801|2011-01-26 11:30,26,4.628,4.628,4.627,4.628,16
20110801|2011-01-26 12:00,26,4.633,4.633,4.632,4.632,8
20110801|2011-01-26 12:30,26,4.635,4.645,4.633,4.645,15
20110801|2011-01-26 13:00,26,4.653,4.662,4.651,4.659,36
20110801|2011-01-26 13:30,26,4.66,4.666,4.66,4.665,20
20110801|2011-01-26 14:00,26,4.664,4.665,4.664,4.665,25
20110801|2011-01-26 14:30,26,4.658,4.658,4.658,4.658,1
20110801|2011-01-26 15:00,26,4.659,4.659,4.659,4.659,1
20110801|2011-01-27 06:30,27,4.62,4.62,4.62,4.62,1
20110801|2011-01-27 08:00,27,4.605,4.605,4.58,4.58,2
20110801|2011-01-27 08:30,27,4.578,4.592,4.578,4.592,2
20110801|2011-01-27 09:00,27,4.566,4.566,4.53,4.548,25
20110801|2011-01-27 09:30,27,4.584,4.584,4.543,4.556,35
20110801|2011-01-27 10:00,27,4.532,4.553,4.53,4.536,39
20110801|2011-01-27 10:30,27,4.544,4.544,4.53,4.533,48
20110801|2011-01-27 11:00,27,4.542,4.56,4.542,4.56,28
20110801|2011-01-27 11:30,27,4.552,4.552,4.552,4.552,1
20110801|2011-01-27 12:00,27,4.551,4.551,4.534,4.534,24
20110801|2011-01-27 12:30,27,4.536,4.536,4.5,4.516,19
20110801|2011-01-27 13:00,27,4.52,4.52,4.504,4.505,5
20110801|2011-01-27 13:30,27,4.515,4.516,4.514,4.514,7
20110801|2011-01-27 14:00,27,4.515,4.52,4.514,4.52,5
20110801|2011-01-27 15:00,27,4.519,4.519,4.519,4.519,5
20110801|2011-01-27 18:30,28,4.51,4.51,4.51,4.51,1
20110801|2011-01-28 06:00,28,4.445,4.445,4.445,4.445,1
20110801|2011-01-28 07:30,28,4.474,4.497,4.472,4.484,15
20110801|2011-01-28 08:00,28,4.484,4.528,4.484,4.519,42
20110801|2011-01-28 08:30,28,4.522,4.522,4.501,4.516,26
20110801|2011-01-28 09:00,28,4.506,4.506,4.506,4.506,1
20110801|2011-01-28 09:30,28,4.501,4.501,4.482,4.501,7
20110801|2011-01-28 10:00,28,4.5,4.5,4.496,4.499,23
20110801|2011-01-28 10:30,28,4.496,4.496,4.495,4.495,8
20110801|2011-01-28 11:00,28,4.513,4.518,4.467,4.467,44
20110801|2011-01-28 12:00,28,4.49,4.492,4.49,4.49,44
20110801|2011-01-28 12:30,28,4.521,4.521,4.521,4.521,1
20110801|2011-01-28 13:00,28,4.521,4.521,4.498,4.509,32
20110801|2011-01-28 13:30,28,4.51,4.51,4.501,4.51,107
20110801|2011-01-28 15:30,28,4.508,4.508,4.508,4.508,1
20110801|2011-01-31 08:00,31,4.585,4.624,4.585,4.602,65
20110801|2011-01-31 08:30,31,4.592,4.592,4.59,4.59,2
20110801|2011-01-31 09:30,31,4.578,4.592,4.578,4.59,16
20110801|2011-01-31 10:00,31,4.598,4.598,4.555,4.557,33
20110801|2011-01-31 10:30,31,4.538,4.554,4.537,4.545,50
20110801|2011-01-31 11:00,31,4.534,4.534,4.519,4.532,56
20110801|2011-01-31 11:30,31,4.512,4.512,4.479,4.505,41
20110801|2011-01-31 12:30,31,4.521,4.551,4.52,4.544,18
20110801|2011-01-31 13:00,31,4.54,4.588,4.54,4.588,60
20110801|2011-01-31 13:30,31,4.574,4.574,4.571,4.571,9
20110801|2011-01-31 14:00,31,4.581,4.585,4.581,4.585,15
20110801|2011-01-31 15:30,31,4.583,4.583,4.583,4.583,1
20110801|2011-01-31 17:30,1,4.58,4.58,4.58,4.58,1
20110801|2011-02-01 02:30,1,4.59,4.59,4.587,4.587,2
20110801|2011-02-01 03:00,1,4.585,4.585,4.585,4.585,1
20110801|2011-02-01 06:00,1,4.542,4.542,4.52,4.52,31
20110801|2011-02-01 06:30,1,4.542,4.542,4.529,4.529,2
20110801|2011-02-01 07:00,1,4.534,4.534,4.534,4.534,1
20110801|2011-02-01 07:30,1,4.538,4.538,4.538,4.538,2
20110801|2011-02-01 08:00,1,4.526,4.526,4.513,4.521,45
20110801|2011-02-01 08:30,1,4.529,4.546,4.529,4.541,57
20110801|2011-02-01 09:00,1,4.546,4.548,4.539,4.539,11
20110801|2011-02-01 09:30,1,4.543,4.55,4.529,4.529,29
20110801|2011-02-01 10:00,1,4.55,4.55,4.544,4.544,9
20110801|2011-02-01 10:30,1,4.54,4.54,4.516,4.516,47
20110801|2011-02-01 11:00,1,4.507,4.541,4.507,4.535,39
20110801|2011-02-01 11:30,1,4.521,4.529,4.519,4.519,35
20110801|2011-02-01 12:00,1,4.547,4.559,4.54,4.559,17
20110801|2011-02-01 12:30,1,4.521,4.521,4.517,4.52,26
20110801|2011-02-01 13:00,1,4.519,4.519,4.519,4.519,1
20110801|2011-02-01 13:30,1,4.53,4.534,4.529,4.534,9
20110801|2011-02-01 14:30,1,4.526,4.526,4.526,4.526,1
20110801|2011-02-02 03:00,2,4.559,4.559,4.559,4.559,2
20110801|2011-02-02 04:30,2,4.565,4.565,4.565,4.565,7
20110801|2011-02-02 05:30,2,4.565,4.565,4.565,4.565,8
20110801|2011-02-02 06:00,2,4.557,4.557,4.557,4.557,1
20110801|2011-02-02 07:00,2,4.575,4.586,4.563,4.563,13
20110801|2011-02-02 07:30,2,4.582,4.587,4.58,4.58,17
20110801|2011-02-02 08:00,2,4.606,4.611,4.57,4.57,90
20110801|2011-02-02 08:30,2,4.555,4.567,4.55,4.567,34
20110801|2011-02-02 09:30,2,4.565,4.565,4.565,4.565,5
20110801|2011-02-02 10:00,2,4.575,4.59,4.561,4.561,64
20110801|2011-02-02 10:30,2,4.587,4.587,4.579,4.58,38
20110801|2011-02-02 11:00,2,4.572,4.576,4.543,4.551,41
20110801|2011-02-02 11:30,2,4.546,4.552,4.546,4.552,15
20110801|2011-02-02 12:00,2,4.562,4.562,4.559,4.559,9
20110801|2011-02-02 12:30,2,4.577,4.59,4.577,4.585,14
20110801|2011-02-02 13:00,2,4.605,4.61,4.59,4.606,59
20110801|2011-02-02 13:30,2,4.611,4.611,4.604,4.604,44
20110801|2011-02-02 14:00,2,4.608,4.609,4.605,4.605,32
20110801|2011-02-02 14:30,2,4.605,4.605,4.605,4.605,2
20110801|2011-02-02 15:00,2,4.61,4.612,4.61,4.61,21
20110801|2011-02-02 15:30,2,4.621,4.621,4.619,4.621,7
20110801|2011-02-03 07:00,3,4.639,4.646,4.639,4.646,3
20110801|2011-02-03 07:30,3,4.649,4.656,4.647,4.65,10
20110801|2011-02-03 08:00,3,4.65,4.663,4.65,4.658,15
20110801|2011-02-03 08:30,3,4.641,4.641,4.631,4.631,9
20110801|2011-02-03 09:00,3,4.631,4.638,4.629,4.637,57
20110801|2011-02-03 09:30,3,4.625,4.625,4.561,4.563,101
20110801|2011-02-03 10:00,3,4.553,4.553,4.535,4.535,48
20110801|2011-02-03 10:30,3,4.533,4.533,4.527,4.527,6
20110801|2011-02-03 11:00,3,4.557,4.565,4.548,4.557,35
20110801|2011-02-03 11:30,3,4.573,4.573,4.572,4.572,8
20110801|2011-02-03 12:00,3,4.573,4.575,4.572,4.575,10
20110801|2011-02-03 12:30,3,4.551,4.555,4.551,4.555,27
20110801|2011-02-03 13:00,3,4.547,4.552,4.541,4.541,46
20110801|2011-02-03 13:30,3,4.543,4.543,4.543,4.543,1
20110801|2011-02-04 07:00,4,4.501,4.501,4.501,4.501,2
20110801|2011-02-04 07:30,4,4.526,4.526,4.524,4.524,8
20110801|2011-02-04 08:00,4,4.539,4.545,4.534,4.534,23
20110801|2011-02-04 09:00,4,4.529,4.529,4.512,4.519,98
20110801|2011-02-04 09:30,4,4.522,4.532,4.519,4.532,11
20110801|2011-02-04 10:00,4,4.533,4.539,4.513,4.513,21
20110801|2011-02-04 10:30,4,4.51,4.523,4.51,4.522,28
20110801|2011-02-04 11:00,4,4.531,4.531,4.528,4.528,10
20110801|2011-02-04 11:30,4,4.538,4.54,4.538,4.54,10
20110801|2011-02-04 12:00,4,4.535,4.54,4.53,4.53,47
20110801|2011-02-04 13:00,4,4.529,4.535,4.525,4.534,16
20110801|2011-02-04 13:30,4,4.534,4.534,4.531,4.531,19
20110801|2011-02-04 14:30,4,4.542,4.542,4.542,4.542,1
20110801|2011-02-04 15:00,4,4.536,4.536,4.536,4.536,1
20110801|2011-02-06 17:30,7,4.491,4.491,4.489,4.489,4
20110801|2011-02-06 18:00,7,4.489,4.489,4.489,4.489,14
20110801|2011-02-06 19:30,7,4.478,4.478,4.435,4.435,9
20110801|2011-02-06 22:30,7,4.485,4.485,4.485,4.485,1
20110801|2011-02-07 07:30,7,4.47,4.47,4.468,4.468,3
20110801|2011-02-07 08:00,7,4.468,4.468,4.405,4.41,54
20110801|2011-02-07 08:30,7,4.41,4.41,4.406,4.41,12
20110801|2011-02-07 09:00,7,4.43,4.43,4.411,4.416,25
20110801|2011-02-07 09:30,7,4.414,4.414,4.411,4.414,10
20110801|2011-02-07 10:00,7,4.414,4.427,4.408,4.427,40
20110801|2011-02-07 10:30,7,4.421,4.433,4.403,4.409,67
20110801|2011-02-07 11:00,7,4.395,4.395,4.395,4.395,2
20110801|2011-02-07 11:30,7,4.38,4.386,4.374,4.378,17
20110801|2011-02-07 12:00,7,4.382,4.394,4.378,4.394,73
20110801|2011-02-07 12:30,7,4.38,4.38,4.365,4.379,28
20110801|2011-02-07 13:00,7,4.379,4.379,4.35,4.355,49
20110801|2011-02-07 13:30,7,4.355,4.359,4.355,4.359,13
20110801|2011-02-07 14:00,7,4.358,4.359,4.358,4.359,11
20110801|2011-02-07 14:30,7,4.36,4.367,4.36,4.367,4
20110801|2011-02-07 15:30,7,4.362,4.362,4.362,4.362,5
20110801|2011-02-07 19:00,8,4.355,4.355,4.355,4.355,1
20110801|2011-02-07 22:00,8,4.37,4.37,4.37,4.37,1
20110801|2011-02-08 04:30,8,4.34,4.342,4.335,4.335,8
20110801|2011-02-08 05:00,8,4.335,4.335,4.327,4.327,6
20110801|2011-02-08 07:00,8,4.339,4.339,4.322,4.322,41
20110801|2011-02-08 07:30,8,4.329,4.353,4.329,4.349,47
20110801|2011-02-08 08:00,8,4.354,4.357,4.349,4.357,46
20110801|2011-02-08 08:30,8,4.35,4.351,4.324,4.327,86
20110801|2011-02-08 09:00,8,4.334,4.338,4.323,4.323,29
20110801|2011-02-08 09:30,8,4.321,4.341,4.319,4.341,103
20110801|2011-02-08 10:00,8,4.358,4.359,4.336,4.336,64
20110801|2011-02-08 10:30,8,4.339,4.339,4.334,4.339,34
20110801|2011-02-08 11:00,8,4.325,4.325,4.317,4.317,11
20110801|2011-02-08 11:30,8,4.318,4.318,4.315,4.315,13
20110801|2011-02-08 12:00,8,4.314,4.315,4.3,4.3,24
20110801|2011-02-08 12:30,8,4.301,4.301,4.3,4.3,5
20110801|2011-02-08 13:00,8,4.283,4.299,4.281,4.296,44
20110801|2011-02-08 14:30,8,4.305,4.309,4.305,4.306,30
20110801|2011-02-08 15:30,8,4.319,4.319,4.319,4.319,4
20110801|2011-02-08 17:00,9,4.315,4.315,4.315,4.315,4
20110801|2011-02-08 17:30,9,4.315,4.315,4.315,4.315,6
20110801|2011-02-09 04:30,9,4.25,4.25,4.244,4.244,25
20110801|2011-02-09 06:00,9,4.245,4.245,4.245,4.245,1
20110801|2011-02-09 06:30,9,4.24,4.24,4.24,4.24,10
20110801|2011-02-09 07:00,9,4.25,4.274,4.25,4.269,37
20110801|2011-02-09 07:30,9,4.282,4.282,4.271,4.271,8
20110801|2011-02-09 08:00,9,4.272,4.284,4.272,4.281,38
20110801|2011-02-09 08:30,9,4.27,4.271,4.262,4.263,8
20110801|2011-02-09 09:00,9,4.266,4.297,4.266,4.281,26
20110801|2011-02-09 09:30,9,4.294,4.294,4.282,4.292,10
20110801|2011-02-09 10:00,9,4.289,4.289,4.284,4.284,3
20110801|2011-02-09 10:30,9,4.286,4.306,4.285,4.306,29
20110801|2011-02-09 11:00,9,4.311,4.313,4.307,4.308,24
20110801|2011-02-09 12:00,9,4.299,4.299,4.299,4.299,2
20110801|2011-02-09 12:30,9,4.31,4.311,4.31,4.311,2
20110801|2011-02-09 13:00,9,4.311,4.311,4.311,4.311,1
20110801|2011-02-09 13:30,9,4.312,4.316,4.31,4.316,10
20110801|2011-02-09 14:30,9,4.333,4.333,4.331,4.331,2
20110801|2011-02-09 15:00,9,4.341,4.341,4.341,4.341,1
20110801|2011-02-09 15:30,9,4.334,4.334,4.334,4.334,1
20110801|2011-02-10 07:00,10,4.291,4.291,4.284,4.284,9
20110801|2011-02-10 07:30,10,4.288,4.288,4.284,4.284,30
20110801|2011-02-10 08:00,10,4.285,4.285,4.274,4.28,35
20110801|2011-02-10 08:30,10,4.282,4.291,4.282,4.291,10
20110801|2011-02-10 09:00,10,4.296,4.315,4.294,4.315,41
20110801|2011-02-10 09:30,10,4.32,4.32,4.262,4.262,44
20110801|2011-02-10 10:00,10,4.272,4.29,4.267,4.29,43
20110801|2011-02-10 10:30,10,4.281,4.286,4.272,4.272,35
20110801|2011-02-10 11:00,10,4.272,4.289,4.268,4.28,29
20110801|2011-02-10 11:30,10,4.278,4.282,4.278,4.282,11
20110801|2011-02-10 12:00,10,4.28,4.281,4.279,4.279,24
20110801|2011-02-10 12:30,10,4.27,4.27,4.25,4.251,41
20110801|2011-02-10 13:00,10,4.243,4.272,4.24,4.269,63
20110801|2011-02-10 13:30,10,4.259,4.266,4.259,4.26,32
20110801|2011-02-10 14:00,10,4.262,4.266,4.262,4.266,25
20110801|2011-02-10 14:30,10,4.268,4.272,4.268,4.272,2
20110801|2011-02-11 04:00,11,4.234,4.234,4.234,4.234,1
20110801|2011-02-11 05:00,11,4.226,4.226,4.226,4.226,2
20110801|2011-02-11 07:00,11,4.233,4.233,4.213,4.23,5
20110801|2011-02-11 07:30,11,4.214,4.215,4.209,4.209,24
20110801|2011-02-11 08:00,11,4.241,4.242,4.217,4.217,217
20110801|2011-02-11 08:30,11,4.216,4.225,4.206,4.218,192
20110801|2011-02-11 09:00,11,4.213,4.224,4.206,4.224,70
20110801|2011-02-11 09:30,11,4.224,4.24,4.221,4.238,41
20110801|2011-02-11 10:00,11,4.228,4.245,4.226,4.226,5
20110801|2011-02-11 10:30,11,4.227,4.229,4.216,4.216,31
20110801|2011-02-11 11:00,11,4.219,4.219,4.212,4.212,20
20110801|2011-02-11 11:30,11,4.215,4.236,4.215,4.236,21
20110801|2011-02-11 12:00,11,4.235,4.235,4.231,4.232,11
20110801|2011-02-11 12:30,11,4.232,4.233,4.22,4.22,22
20110801|2011-02-11 13:00,11,4.213,4.227,4.21,4.222,42
20110801|2011-02-11 13:30,11,4.218,4.218,4.218,4.218,3
20110801|2011-02-11 14:00,11,4.213,4.216,4.213,4.216,11
20110801|2011-02-11 14:30,11,4.213,4.213,4.213,4.213,1
20110801|2011-02-11 15:00,11,4.213,4.215,4.212,4.212,10
20110801|2011-02-11 15:30,11,4.213,4.213,4.206,4.21,6
20110801|2011-02-13 17:00,14,4.206,4.206,4.205,4.205,2
20110801|2011-02-13 19:00,14,4.203,4.203,4.203,4.203,4
20110801|2011-02-13 19:30,14,4.206,4.206,4.206,4.206,1
20110801|2011-02-13 20:00,14,4.205,4.205,4.205,4.205,2
20110801|2011-02-13 22:30,14,4.19,4.19,4.19,4.19,1
20110801|2011-02-14 04:00,14,4.174,4.174,4.172,4.172,2
20110801|2011-02-14 06:30,14,4.17,4.17,4.16,4.16,2
20110801|2011-02-14 07:00,14,4.162,4.172,4.161,4.172,29
20110801|2011-02-14 07:30,14,4.173,4.174,4.169,4.169,44
20110801|2011-02-14 08:00,14,4.175,4.2,4.175,4.19,118
20110801|2011-02-14 08:30,14,4.194,4.194,4.181,4.189,21
20110801|2011-02-14 09:00,14,4.194,4.217,4.194,4.217,94
20110801|2011-02-14 09:30,14,4.22,4.231,4.217,4.218,65
20110801|2011-02-14 10:00,14,4.23,4.233,4.23,4.232,9
20110801|2011-02-14 10:30,14,4.228,4.228,4.22,4.22,60
20110801|2011-02-14 11:00,14,4.198,4.198,4.198,4.198,1
20110801|2011-02-14 11:30,14,4.196,4.197,4.19,4.191,54
20110801|2011-02-14 12:00,14,4.197,4.201,4.197,4.199,9
20110801|2011-02-14 12:30,14,4.22,4.22,4.216,4.219,48
20110801|2011-02-14 13:00,14,4.226,4.226,4.212,4.214,18
20110801|2011-02-14 13:30,14,4.213,4.213,4.213,4.213,2
20110801|2011-02-14 14:00,14,4.223,4.224,4.221,4.221,18
20110801|2011-02-14 14:30,14,4.225,4.225,4.225,4.225,8
20110801|2011-02-14 15:00,14,4.231,4.231,4.228,4.228,2
20110801|2011-02-15 03:30,15,4.173,4.173,4.173,4.173,1
20110801|2011-02-15 06:00,15,4.18,4.18,4.18,4.18,2
20110801|2011-02-15 06:30,15,4.185,4.186,4.184,4.186,4
20110801|2011-02-15 07:00,15,4.195,4.212,4.195,4.204,34
20110801|2011-02-15 07:30,15,4.203,4.203,4.185,4.185,29
20110801|2011-02-15 08:00,15,4.181,4.195,4.181,4.188,57
20110801|2011-02-15 08:30,15,4.195,4.196,4.185,4.188,35
20110801|2011-02-15 09:00,15,4.192,4.205,4.19,4.196,79
20110801|2011-02-15 09:30,15,4.201,4.207,4.199,4.202,35
20110801|2011-02-15 10:00,15,4.206,4.207,4.204,4.205,13
20110801|2011-02-15 10:30,15,4.208,4.214,4.2,4.214,51
20110801|2011-02-15 11:00,15,4.214,4.23,4.214,4.23,96
20110801|2011-02-15 11:30,15,4.223,4.223,4.223,4.223,1
20110801|2011-02-15 12:00,15,4.236,4.236,4.234,4.234,16
20110801|2011-02-15 12:30,15,4.231,4.232,4.231,4.232,9
20110801|2011-02-15 13:00,15,4.23,4.247,4.23,4.247,36
20110801|2011-02-15 13:30,15,4.242,4.251,4.242,4.251,9
20110801|2011-02-15 14:00,15,4.249,4.254,4.248,4.254,16
20110801|2011-02-15 14:30,15,4.256,4.257,4.256,4.256,9
20110801|2011-02-15 15:00,15,4.259,4.26,4.259,4.26,4
20110801|2011-02-16 01:30,16,4.236,4.236,4.235,4.235,8
20110801|2011-02-16 02:00,16,4.235,4.235,4.235,4.235,4
20110801|2011-02-16 03:30,16,4.228,4.228,4.228,4.228,1
20110801|2011-02-16 05:00,16,4.22,4.22,4.22,4.22,1
20110801|2011-02-16 06:00,16,4.21,4.21,4.201,4.201,7
20110801|2011-02-16 06:30,16,4.2,4.2,4.2,4.2,76
20110801|2011-02-16 07:00,16,4.225,4.225,4.215,4.215,14
20110801|2011-02-16 07:30,16,4.213,4.213,4.208,4.208,9
20110801|2011-02-16 08:00,16,4.208,4.209,4.19,4.19,74
20110801|2011-02-16 08:30,16,4.192,4.2,4.19,4.199,67
20110801|2011-02-16 09:00,16,4.192,4.192,4.181,4.185,21
20110801|2011-02-16 09:30,16,4.184,4.184,4.172,4.172,18
20110801|2011-02-16 10:00,16,4.18,4.19,4.18,4.19,33
20110801|2011-02-16 11:00,16,4.19,4.212,4.19,4.212,38
20110801|2011-02-16 11:30,16,4.211,4.223,4.211,4.221,16
20110801|2011-02-16 12:00,16,4.21,4.21,4.198,4.205,18
20110801|2011-02-16 12:30,16,4.205,4.21,4.193,4.203,50
20110801|2011-02-16 13:00,16,4.213,4.213,4.174,4.176,37
20110801|2011-02-16 13:30,16,4.171,4.176,4.17,4.17,18
20110801|2011-02-16 14:00,16,4.173,4.175,4.173,4.173,3
20110801|2011-02-16 15:30,16,4.177,4.177,4.177,4.177,3
20110801|2011-02-16 21:30,17,4.181,4.181,4.181,4.181,2
20110801|2011-02-16 22:00,17,4.181,4.181,4.18,4.18,9
20110801|2011-02-16 22:30,17,4.18,4.182,4.18,4.181,9
20110801|2011-02-16 23:00,17,4.186,4.186,4.186,4.186,10
20110801|2011-02-17 00:00,17,4.19,4.19,4.19,4.19,1
20110801|2011-02-17 01:00,17,4.175,4.175,4.174,4.174,11
20110801|2011-02-17 04:30,17,4.155,4.159,4.153,4.159,3
20110801|2011-02-17 05:00,17,4.157,4.157,4.157,4.157,1
20110801|2011-02-17 06:00,17,4.168,4.168,4.168,4.168,1
20110801|2011-02-17 06:30,17,4.186,4.186,4.186,4.186,2
20110801|2011-02-17 07:00,17,4.178,4.18,4.178,4.18,3
20110801|2011-02-17 07:30,17,4.186,4.186,4.18,4.185,4
20110801|2011-02-17 08:00,17,4.182,4.184,4.175,4.175,22
20110801|2011-02-17 08:30,17,4.173,4.178,4.163,4.163,43
20110801|2011-02-17 09:00,17,4.163,4.174,4.163,4.174,45
20110801|2011-02-17 09:30,17,4.15,4.15,4.09,4.106,160
20110801|2011-02-17 10:00,17,4.111,4.126,4.111,4.126,20
20110801|2011-02-17 10:30,17,4.131,4.139,4.12,4.12,62
20110801|2011-02-17 11:00,17,4.122,4.126,4.117,4.126,37
20110801|2011-02-17 11:30,17,4.137,4.137,4.114,4.114,3
20110801|2011-02-17 12:00,17,4.134,4.135,4.131,4.131,12
20110801|2011-02-17 12:30,17,4.125,4.127,4.119,4.12,74
20110801|2011-02-17 13:00,17,4.126,4.132,4.115,4.116,29
20110801|2011-02-17 13:30,17,4.121,4.123,4.121,4.123,9
20110801|2011-02-17 14:00,17,4.12,4.121,4.12,4.121,9
20110801|2011-02-17 14:30,17,4.119,4.12,4.119,4.12,12
20110801|2011-02-17 17:30,18,4.123,4.123,4.123,4.123,3
20110801|2011-02-18 02:00,18,4.106,4.106,4.106,4.106,6
20110801|2011-02-18 02:30,18,4.1,4.1,4.1,4.1,3
20110801|2011-02-18 04:30,18,4.09,4.094,4.09,4.094,2
20110801|2011-02-18 06:30,18,4.104,4.104,4.104,4.104,1
20110801|2011-02-18 07:00,18,4.109,4.11,4.109,4.11,8
20110801|2011-02-18 07:30,18,4.128,4.141,4.126,4.141,26
20110801|2011-02-18 08:00,18,4.139,4.145,4.113,4.113,135
20110801|2011-02-18 08:30,18,4.111,4.121,4.108,4.12,21
20110801|2011-02-18 09:00,18,4.121,4.121,4.12,4.12,21
20110801|2011-02-18 09:30,18,4.113,4.118,4.106,4.106,76
20110801|2011-02-18 10:00,18,4.118,4.12,4.115,4.115,25
20110801|2011-02-18 10:30,18,4.113,4.127,4.113,4.127,15
20110801|2011-02-18 11:00,18,4.118,4.124,4.118,4.12,11
20110801|2011-02-18 11:30,18,4.12,4.12,4.118,4.118,38
20110801|2011-02-18 12:00,18,4.119,4.124,4.119,4.124,15
20110801|2011-02-18 12:30,18,4.133,4.135,4.133,4.135,6
20110801|2011-02-18 13:00,18,4.131,4.135,4.123,4.126,107
20110801|2011-02-18 13:30,18,4.125,4.125,4.124,4.124,5
20110801|2011-02-18 14:00,18,4.124,4.124,4.122,4.123,24
20110801|2011-02-18 15:00,18,4.119,4.119,4.119,4.119,1
20110801|2011-02-20 19:00,22,4.159,4.159,4.159,4.159,2
20110801|2011-02-20 19:30,22,4.16,4.16,4.16,4.16,1
20110801|2011-02-21 01:30,22,4.125,4.125,4.12,4.12,20
20110801|2011-02-21 07:00,22,4.106,4.106,4.105,4.105,3
20110801|2011-02-21 08:00,22,4.11,4.11,4.11,4.11,1
20110801|2011-02-21 08:30,22,4.139,4.139,4.139,4.139,1
20110801|2011-02-21 09:00,22,4.153,4.161,4.153,4.161,2
20110801|2011-02-21 10:00,22,4.171,4.171,4.171,4.171,1
20110801|2011-02-21 10:30,22,4.18,4.184,4.18,4.184,4
20110801|2011-02-21 17:30,22,4.229,4.229,4.221,4.221,4
20110801|2011-02-21 18:00,22,4.215,4.215,4.215,4.215,1
20110801|2011-02-21 20:00,22,4.22,4.22,4.22,4.22,1
20110801|2011-02-22 00:00,22,4.196,4.205,4.196,4.205,2
20110801|2011-02-22 01:00,22,4.198,4.198,4.198,4.198,1
20110801|2011-02-22 01:30,22,4.194,4.194,4.193,4.193,2
20110801|2011-02-22 02:30,22,4.194,4.194,4.194,4.194,2
20110801|2011-02-22 03:30,22,4.17,4.17,4.17,4.17,2
20110801|2011-02-22 04:00,22,4.171,4.171,4.171,4.171,1
20110801|2011-02-22 04:30,22,4.17,4.17,4.165,4.165,6
20110801|2011-02-22 05:00,22,4.17,4.17,4.164,4.164,2
20110801|2011-02-22 06:30,22,4.184,4.185,4.184,4.185,2
20110801|2011-02-22 07:00,22,4.177,4.177,4.149,4.149,10
20110801|2011-02-22 07:30,22,4.17,4.171,4.17,4.171,8
20110801|2011-02-22 08:00,22,4.189,4.189,4.147,4.147,34
20110801|2011-02-22 08:30,22,4.142,4.142,4.112,4.113,49
20110801|2011-02-22 09:00,22,4.122,4.123,4.11,4.113,59
20110801|2011-02-22 09:30,22,4.113,4.128,4.112,4.128,72
20110801|2011-02-22 10:00,22,4.128,4.129,4.12,4.12,28
20110801|2011-02-22 10:30,22,4.105,4.105,4.094,4.099,28
20110801|2011-02-22 11:00,22,4.093,4.093,4.091,4.091,6
20110801|2011-02-22 11:30,22,4.092,4.1,4.09,4.1,64
20110801|2011-02-22 12:00,22,4.1,4.113,4.1,4.113,4
20110801|2011-02-22 12:30,22,4.121,4.126,4.117,4.117,17
20110801|2011-02-22 13:00,22,4.129,4.138,4.119,4.12,48
20110801|2011-02-22 13:30,22,4.119,4.122,4.119,4.122,15
20110801|2011-02-22 14:00,22,4.12,4.12,4.115,4.115,16
20110801|2011-02-22 14:30,22,4.116,4.116,4.116,4.116,1
20110801|2011-02-22 16:00,22,4.12,4.12,4.12,4.12,1
20110801|2011-02-23 07:00,23,4.089,4.089,4.087,4.087,2
20110801|2011-02-23 07:30,23,4.095,4.095,4.093,4.093,4
20110801|2011-02-23 08:00,23,4.096,4.122,4.096,4.114,142
20110801|2011-02-23 08:30,23,4.114,4.114,4.098,4.099,39
20110801|2011-02-23 09:00,23,4.1,4.1,4.084,4.091,60
20110801|2011-02-23 09:30,23,4.092,4.096,4.091,4.096,22
20110801|2011-02-23 10:00,23,4.087,4.088,4.087,4.088,6
20110801|2011-02-23 10:30,23,4.099,4.108,4.099,4.108,43
20110801|2011-02-23 11:00,23,4.114,4.118,4.114,4.116,11
20110801|2011-02-23 11:30,23,4.113,4.126,4.112,4.124,25
20110801|2011-02-23 12:00,23,4.132,4.133,4.13,4.13,17
20110801|2011-02-23 12:30,23,4.139,4.175,4.138,4.169,35
20110801|2011-02-23 13:00,23,4.179,4.184,4.157,4.157,68
20110801|2011-02-23 13:30,23,4.146,4.163,4.146,4.163,18
20110801|2011-02-23 14:00,23,4.155,4.155,4.152,4.153,23
20110801|2011-02-23 14:30,23,4.155,4.158,4.155,4.158,9
20110801|2011-02-23 15:00,23,4.15,4.15,4.15,4.15,2
20110801|2011-02-23 15:30,23,4.156,4.156,4.156,4.156,1
20110801|2011-02-24 00:30,24,4.158,4.158,4.158,4.158,1
20110801|2011-02-24 01:30,24,4.146,4.146,4.146,4.146,1
20110801|2011-02-24 02:00,24,4.139,4.139,4.139,4.139,1
20110801|2011-02-24 06:00,24,4.105,4.105,4.102,4.102,3
20110801|2011-02-24 07:00,24,4.102,4.102,4.1,4.1,3
20110801|2011-02-24 07:30,24,4.104,4.108,4.102,4.102,15
20110801|2011-02-24 08:00,24,4.098,4.107,4.095,4.101,195
20110801|2011-02-24 08:30,24,4.099,4.103,4.076,4.081,93
20110801|2011-02-24 09:00,24,4.085,4.101,4.085,4.101,159
20110801|2011-02-24 09:30,24,4.086,4.087,4.053,4.067,99
20110801|2011-02-24 10:30,24,4.075,4.075,4.06,4.06,23
20110801|2011-02-24 11:00,24,4.062,4.078,4.059,4.077,20
20110801|2011-02-24 11:30,24,4.077,4.103,4.076,4.103,16
20110801|2011-02-24 12:00,24,4.098,4.108,4.094,4.095,40
20110801|2011-02-24 12:30,24,4.084,4.084,4.078,4.078,11
20110801|2011-02-24 13:00,24,4.075,4.103,4.074,4.102,46
20110801|2011-02-24 13:30,24,4.108,4.115,4.103,4.103,12
20110801|2011-02-24 14:00,24,4.108,4.108,4.105,4.105,34
20110801|2011-02-24 14:30,24,4.104,4.107,4.104,4.107,9
20110801|2011-02-24 15:30,24,4.105,4.105,4.105,4.105,1
20110801|2011-02-25 06:00,25,4.068,4.068,4.067,4.067,6
20110801|2011-02-25 07:00,25,4.055,4.075,4.054,4.069,26
20110801|2011-02-25 07:30,25,4.074,4.092,4.074,4.085,54
20110801|2011-02-25 08:00,25,4.095,4.095,4.082,4.082,84
20110801|2011-02-25 08:30,25,4.089,4.089,4.08,4.08,63
20110801|2011-02-25 09:00,25,4.083,4.118,4.083,4.111,41
20110801|2011-02-25 09:30,25,4.111,4.113,4.098,4.109,57
20110801|2011-02-25 10:00,25,4.11,4.143,4.108,4.136,74
20110801|2011-02-25 10:30,25,4.146,4.146,4.134,4.138,36
20110801|2011-02-25 11:00,25,4.161,4.193,4.158,4.193,40
20110801|2011-02-25 11:30,25,4.194,4.241,4.194,4.213,98
20110801|2011-02-25 12:00,25,4.203,4.206,4.19,4.206,16
20110801|2011-02-25 12:30,25,4.214,4.215,4.212,4.212,15
20110801|2011-02-25 13:00,25,4.199,4.214,4.193,4.214,42
20110801|2011-02-25 13:30,25,4.226,4.235,4.225,4.229,23
20110801|2011-02-25 14:00,25,4.225,4.225,4.225,4.225,2
20110801|2011-02-25 14:30,25,4.224,4.229,4.224,4.225,11
20110801|2011-02-25 15:00,25,4.234,4.234,4.233,4.233,2
20110801|2011-02-25 16:00,25,4.233,4.233,4.233,4.233,1
20110801|2011-02-28 07:30,28,4.215,4.25,4.199,4.25,141
20110801|2011-02-28 08:00,28,4.236,4.289,4.226,4.275,220
20110801|2011-02-28 08:30,28,4.278,4.282,4.27,4.277,178
20110801|2011-02-28 09:00,28,4.275,4.291,4.275,4.29,65
20110801|2011-02-28 09:30,28,4.277,4.297,4.275,4.297,13
20110801|2011-02-28 10:00,28,4.305,4.306,4.299,4.301,19
20110801|2011-02-28 10:30,28,4.298,4.298,4.285,4.288,25
20110801|2011-02-28 11:00,28,4.294,4.306,4.294,4.303,37
20110801|2011-02-28 11:30,28,4.311,4.311,4.31,4.31,8
20110801|2011-02-28 12:00,28,4.31,4.31,4.283,4.294,29
20110801|2011-02-28 12:30,28,4.286,4.298,4.275,4.275,17
20110801|2011-02-28 13:00,28,4.262,4.268,4.255,4.266,66
20110801|2011-02-28 13:30,28,4.27,4.27,4.267,4.267,3
20110801|2011-02-28 14:00,28,4.273,4.275,4.272,4.275,9
20110801|2011-02-28 14:30,28,4.266,4.266,4.263,4.263,21
20110801|2011-02-28 15:00,28,4.268,4.268,4.268,4.268,1
20110801|2011-03-01 06:30,1,4.256,4.256,4.256,4.256,1
20110801|2011-03-01 07:00,1,4.248,4.248,4.248,4.248,2
20110801|2011-03-01 07:30,1,4.252,4.268,4.252,4.261,66
20110801|2011-03-01 08:00,1,4.249,4.26,4.24,4.253,34
20110801|2011-03-01 08:30,1,4.251,4.251,4.208,4.214,44
20110801|2011-03-01 09:00,1,4.194,4.194,4.143,4.155,100
20110801|2011-03-01 09:30,1,4.155,4.155,4.139,4.154,99
20110801|2011-03-01 10:00,1,4.163,4.163,4.163,4.163,1
20110801|2011-03-01 10:30,1,4.168,4.168,4.138,4.138,82
20110801|2011-03-01 11:00,1,4.14,4.14,4.118,4.128,73
20110801|2011-03-01 11:30,1,4.128,4.141,4.121,4.14,76
20110801|2011-03-01 12:00,1,4.146,4.146,4.145,4.146,9
20110801|2011-03-01 12:30,1,4.13,4.149,4.13,4.147,18
20110801|2011-03-01 13:00,1,4.129,4.139,4.115,4.117,46
20110801|2011-03-01 13:30,1,4.12,4.12,4.119,4.119,8
20110801|2011-03-01 14:00,1,4.122,4.122,4.12,4.12,3
20110801|2011-03-01 14:30,1,4.12,4.12,4.115,4.115,9
20110801|2011-03-01 15:00,1,4.111,4.111,4.105,4.105,3
20110801|2011-03-01 20:30,2,4.107,4.107,4.107,4.107,1
20110801|2011-03-02 04:30,2,4.123,4.124,4.123,4.124,3
20110801|2011-03-02 06:30,2,4.093,4.093,4.057,4.057,21
20110801|2011-03-02 07:00,2,4.065,4.07,4.046,4.049,40
20110801|2011-03-02 07:30,2,4.065,4.065,4.063,4.064,18
20110801|2011-03-02 08:00,2,4.08,4.102,4.08,4.085,84
20110801|2011-03-02 08:30,2,4.091,4.11,4.089,4.089,66
20110801|2011-03-02 09:00,2,4.079,4.08,4.068,4.07,67
20110801|2011-03-02 09:30,2,4.073,4.082,4.056,4.069,38
20110801|2011-03-02 10:00,2,4.061,4.072,4.061,4.069,10
20110801|2011-03-02 10:30,2,4.059,4.063,4.05,4.055,68
20110801|2011-03-02 11:00,2,4.054,4.055,4.046,4.055,158
20110801|2011-03-02 12:00,2,4.079,4.079,4.068,4.068,21
20110801|2011-03-02 12:30,2,4.067,4.069,4.067,4.068,16
20110801|2011-03-02 13:00,2,4.064,4.075,4.063,4.073,34
20110801|2011-03-02 13:30,2,4.069,4.073,4.069,4.071,17
20110801|2011-03-02 14:00,2,4.071,4.073,4.071,4.073,3
20110801|2011-03-02 14:30,2,4.075,4.075,4.075,4.075,1
20110801|2011-03-02 15:00,2,4.075,4.075,4.075,4.075,1
20110801|2011-03-02 15:30,2,4.079,4.079,4.079,4.079,1
20110801|2011-03-03 06:30,3,4.063,4.063,4.063,4.063,5
20110801|2011-03-03 07:00,3,4.071,4.072,4.07,4.072,9
20110801|2011-03-03 07:30,3,4.078,4.078,4.047,4.053,26
20110801|2011-03-03 08:00,3,4.057,4.076,4.057,4.072,115
20110801|2011-03-03 08:30,3,4.07,4.07,4.059,4.06,43
20110801|2011-03-03 09:00,3,4.056,4.057,4.051,4.051,28
20110801|2011-03-03 09:30,3,4.041,4.115,4.035,4.106,181
20110801|2011-03-03 10:00,3,4.095,4.104,4.072,4.074,163
20110801|2011-03-03 10:30,3,4.076,4.078,4.029,4.039,56
20110801|2011-03-03 11:00,3,4.039,4.05,4.039,4.05,15
20110801|2011-03-03 11:30,3,4.044,4.051,4.044,4.051,7
20110801|2011-03-03 12:00,3,4.051,4.051,4.051,4.051,1
20110801|2011-03-03 12:30,3,4.049,4.057,4.049,4.054,13
20110801|2011-03-03 13:00,3,4.044,4.047,4.038,4.044,30
20110801|2011-03-03 13:30,3,4.043,4.045,4.039,4.045,20
20110801|2011-03-03 14:00,3,4.054,4.054,4.054,4.054,5
20110801|2011-03-03 14:30,3,4.05,4.05,4.05,4.05,2
20110801|2011-03-03 15:00,3,4.05,4.05,4.05,4.05,1
20110801|2011-03-03 15:30,3,4.049,4.049,4.049,4.049,1
20110801|2011-03-03 16:00,3,4.046,4.046,4.046,4.046,1
20110801|2011-03-04 03:30,4,4.01,4.011,3.994,4.011,37
20110801|2011-03-04 04:30,4,3.999,3.999,3.999,3.999,1
20110801|2011-03-04 05:00,4,4,4,4,4,1
20110801|2011-03-04 06:30,4,4.017,4.019,4.017,4.019,2
20110801|2011-03-04 07:00,4,4.019,4.022,4.019,4.022,10
20110801|2011-03-04 07:30,4,4.025,4.036,4.025,4.036,31
20110801|2011-03-04 08:00,4,4.032,4.037,4.018,4.019,84
20110801|2011-03-04 08:30,4,4.021,4.032,4.02,4.032,30
20110801|2011-03-04 09:00,4,4.033,4.058,4.032,4.058,307
20110801|2011-03-04 09:30,4,4.069,4.076,4.056,4.075,42
20110801|2011-03-04 10:00,4,4.081,4.081,4.068,4.068,17
20110801|2011-03-04 10:30,4,4.051,4.067,4.05,4.067,34
20110801|2011-03-04 11:00,4,4.074,4.074,4.052,4.052,34
20110801|2011-03-04 11:30,4,4.054,4.065,4.053,4.057,15
20110801|2011-03-04 12:00,4,4.056,4.08,4.056,4.08,18
20110801|2011-03-04 12:30,4,4.077,4.082,4.075,4.075,41
20110801|2011-03-04 13:00,4,4.067,4.067,4.06,4.065,3
20110801|2011-03-04 13:30,4,4.067,4.072,4.065,4.068,60
20110801|2011-03-04 14:00,4,4.069,4.071,4.065,4.065,20
20110801|2011-03-04 15:30,4,4.063,4.063,4.063,4.063,1
20110801|2011-03-07 03:00,7,4.02,4.02,4.02,4.02,1
20110801|2011-03-07 03:30,7,4.018,4.018,4.018,4.018,1
20110801|2011-03-07 06:00,7,4.001,4.001,4,4,3
20110801|2011-03-07 06:30,7,4.004,4.004,4.004,4.004,1
20110801|2011-03-07 07:00,7,4.015,4.015,4.01,4.01,3
20110801|2011-03-07 07:30,7,4.01,4.016,4.009,4.014,35
20110801|2011-03-07 08:00,7,4.035,4.105,4.017,4.098,182
20110801|2011-03-07 08:30,7,4.088,4.121,4.078,4.11,68
20110801|2011-03-07 09:00,7,4.109,4.109,4.09,4.094,55
20110801|2011-03-07 09:30,7,4.094,4.094,4.076,4.084,95
20110801|2011-03-07 10:00,7,4.083,4.099,4.083,4.098,85
20110801|2011-03-07 10:30,7,4.107,4.115,4.097,4.115,98
20110801|2011-03-07 11:00,7,4.115,4.121,4.107,4.11,75
20110801|2011-03-07 11:30,7,4.107,4.107,4.089,4.096,38
20110801|2011-03-07 12:00,7,4.103,4.112,4.1,4.11,12
20110801|2011-03-07 12:30,7,4.108,4.137,4.104,4.132,44
20110801|2011-03-07 13:00,7,4.134,4.151,4.133,4.149,88
20110801|2011-03-07 13:30,7,4.151,4.153,4.145,4.145,6
20110801|2011-03-07 14:00,7,4.147,4.148,4.147,4.147,16
20110801|2011-03-07 14:30,7,4.146,4.146,4.146,4.146,1
20110801|2011-03-08 05:00,8,4.157,4.157,4.157,4.157,2
20110801|2011-03-08 06:30,8,4.16,4.16,4.16,4.16,2
20110801|2011-03-08 07:00,8,4.117,4.117,4.11,4.11,10
20110801|2011-03-08 07:30,8,4.116,4.147,4.099,4.147,42
20110801|2011-03-08 08:00,8,4.117,4.118,4.07,4.079,67
20110801|2011-03-08 08:30,8,4.083,4.108,4.083,4.099,45
20110801|2011-03-08 09:00,8,4.102,4.102,4.091,4.093,23
20110801|2011-03-08 09:30,8,4.094,4.127,4.094,4.122,16
20110801|2011-03-08 10:00,8,4.144,4.17,4.129,4.167,166
20110801|2011-03-08 10:30,8,4.163,4.18,4.162,4.168,84
20110801|2011-03-08 11:00,8,4.17,4.183,4.151,4.169,21
20110801|2011-03-08 11:30,8,4.177,4.18,4.171,4.171,68
20110801|2011-03-08 12:00,8,4.187,4.187,4.182,4.182,9
20110801|2011-03-08 12:30,8,4.187,4.187,4.16,4.16,28
20110801|2011-03-08 13:00,8,4.147,4.157,4.101,4.102,52
20110801|2011-03-08 13:30,8,4.104,4.104,4.103,4.103,48
20110801|2011-03-08 15:00,8,4.112,4.112,4.112,4.112,1
20110801|2011-03-08 22:30,9,4.12,4.12,4.12,4.12,1
20110801|2011-03-09 03:30,9,4.102,4.102,4.102,4.102,1
20110801|2011-03-09 05:00,9,4.094,4.095,4.086,4.086,23
20110801|2011-03-09 05:30,9,4.086,4.086,4.086,4.086,1
20110801|2011-03-09 06:00,9,4.09,4.09,4.09,4.09,1
20110801|2011-03-09 07:00,9,4.081,4.087,4.081,4.083,17
20110801|2011-03-09 07:30,9,4.097,4.122,4.092,4.117,20
20110801|2011-03-09 08:00,9,4.124,4.157,4.118,4.144,75
20110801|2011-03-09 08:30,9,4.143,4.159,4.133,4.139,46
20110801|2011-03-09 09:00,9,4.145,4.145,4.122,4.122,16
20110801|2011-03-09 09:30,9,4.134,4.147,4.129,4.14,28
20110801|2011-03-09 10:00,9,4.147,4.155,4.142,4.149,18
20110801|2011-03-09 10:30,9,4.138,4.141,4.129,4.135,16
20110801|2011-03-09 11:00,9,4.137,4.153,4.137,4.153,18
20110801|2011-03-09 11:30,9,4.157,4.157,4.146,4.152,32
20110801|2011-03-09 12:00,9,4.148,4.148,4.137,4.14,24
20110801|2011-03-09 12:30,9,4.148,4.166,4.148,4.161,41
20110801|2011-03-09 13:00,9,4.165,4.18,4.165,4.167,55
20110801|2011-03-09 13:30,9,4.162,4.162,4.162,4.162,1
20110801|2011-03-09 14:00,9,4.167,4.167,4.164,4.164,3
20110801|2011-03-09 15:30,9,4.162,4.164,4.162,4.164,6
20110801|2011-03-10 01:00,10,4.149,4.149,4.149,4.149,50
20110801|2011-03-10 05:00,10,4.138,4.141,4.138,4.141,48
20110801|2011-03-10 07:00,10,4.162,4.176,4.162,4.174,6
20110801|2011-03-10 07:30,10,4.161,4.167,4.16,4.167,21
20110801|2011-03-10 08:00,10,4.146,4.146,4.117,4.133,56
20110801|2011-03-10 08:30,10,4.114,4.114,4.103,4.11,97
20110801|2011-03-10 09:00,10,4.106,4.11,4.101,4.105,77
20110801|2011-03-10 09:30,10,4.09,4.09,4.05,4.066,125
20110801|2011-03-10 10:00,10,4.068,4.075,4.067,4.073,51
20110801|2011-03-10 10:30,10,4.067,4.07,4.06,4.069,33
20110801|2011-03-10 11:00,10,4.06,4.082,4.055,4.082,52
20110801|2011-03-10 11:30,10,4.084,4.091,4.079,4.081,36
20110801|2011-03-10 12:00,10,4.079,4.087,4.079,4.087,6
20110801|2011-03-10 12:30,10,4.069,4.071,4.053,4.053,74
20110801|2011-03-10 13:00,10,4.061,4.092,4.061,4.076,478
20110801|2011-03-10 13:30,10,4.076,4.082,4.075,4.082,49
20110801|2011-03-10 14:00,10,4.073,4.077,4.069,4.077,22
20110801|2011-03-10 14:30,10,4.084,4.084,4.084,4.084,8
20110801|2011-03-10 15:00,10,4.081,4.081,4.081,4.081,1
20110801|2011-03-10 15:30,10,4.082,4.082,4.082,4.082,1
20110801|2011-03-10 18:30,11,4.069,4.069,4.069,4.069,1
20110801|2011-03-11 04:30,11,4.098,4.098,4.098,4.098,1
20110801|2011-03-11 05:30,11,4.107,4.107,4.107,4.107,1
20110801|2011-03-11 06:30,11,4.122,4.122,4.114,4.114,3
20110801|2011-03-11 07:00,11,4.115,4.115,4.115,4.115,1
20110801|2011-03-11 07:30,11,4.09,4.094,4.087,4.091,35
20110801|2011-03-11 08:00,11,4.091,4.153,4.091,4.153,145
20110801|2011-03-11 08:30,11,4.146,4.148,4.126,4.126,73
20110801|2011-03-11 09:00,11,4.129,4.146,4.128,4.144,62
20110801|2011-03-11 09:30,11,4.15,4.174,4.144,4.166,135
20110801|2011-03-11 10:00,11,4.168,4.169,4.159,4.159,46
20110801|2011-03-11 10:30,11,4.15,4.165,4.146,4.165,92
20110801|2011-03-11 11:00,11,4.165,4.17,4.162,4.163,36
20110801|2011-03-11 11:30,11,4.158,4.158,4.158,4.158,5
20110801|2011-03-11 12:00,11,4.135,4.151,4.133,4.151,17
20110801|2011-03-11 12:30,11,4.14,4.142,4.135,4.135,14
20110801|2011-03-11 13:00,11,4.134,4.136,4.121,4.133,46
20110801|2011-03-11 13:30,11,4.13,4.133,4.13,4.133,5
20110801|2011-03-11 14:30,11,4.128,4.131,4.128,4.131,9
20110801|2011-03-11 15:00,11,4.141,4.141,4.141,4.141,2
20110801|2011-03-13 20:30,14,4.171,4.171,4.171,4.171,1
20110801|2011-03-14 06:30,14,4.184,4.184,4.184,4.184,1
20110801|2011-03-14 07:00,14,4.174,4.174,4.174,4.174,1
20110801|2011-03-14 07:30,14,4.192,4.192,4.192,4.192,1
20110801|2011-03-14 08:00,14,4.194,4.273,4.194,4.265,123
20110801|2011-03-14 08:30,14,4.266,4.267,4.225,4.243,86
20110801|2011-03-14 09:00,14,4.247,4.247,4.226,4.233,70
20110801|2011-03-14 09:30,14,4.236,4.254,4.231,4.238,24
20110801|2011-03-14 10:00,14,4.238,4.254,4.236,4.254,33
20110801|2011-03-14 10:30,14,4.248,4.267,4.245,4.266,38
20110801|2011-03-14 11:00,14,4.26,4.267,4.257,4.257,24
20110801|2011-03-14 11:30,14,4.256,4.256,4.233,4.241,35
20110801|2011-03-14 12:00,14,4.234,4.247,4.225,4.225,74
20110801|2011-03-14 12:30,14,4.217,4.225,4.169,4.169,124
20110801|2011-03-14 13:00,14,4.175,4.186,4.145,4.166,135
20110801|2011-03-14 13:30,14,4.163,4.163,4.158,4.158,9
20110801|2011-03-14 14:00,14,4.166,4.166,4.165,4.165,9
20110801|2011-03-14 14:30,14,4.157,4.16,4.157,4.16,2
20110801|2011-03-14 15:00,14,4.157,4.162,4.157,4.162,8
20110801|2011-03-14 15:30,14,4.162,4.162,4.162,4.162,1
20110801|2011-03-14 20:30,15,4.164,4.164,4.164,4.164,1
20110801|2011-03-15 01:30,15,4.163,4.163,4.163,4.163,1
20110801|2011-03-15 04:30,15,4.224,4.224,4.224,4.224,2
20110801|2011-03-15 06:30,15,4.197,4.198,4.197,4.197,4
20110801|2011-03-15 07:00,15,4.185,4.188,4.185,4.188,2
20110801|2011-03-15 07:30,15,4.196,4.196,4.137,4.153,12
20110801|2011-03-15 08:00,15,4.109,4.109,4.061,4.076,134
20110801|2011-03-15 08:30,15,4.082,4.1,4.07,4.1,42
20110801|2011-03-15 09:00,15,4.11,4.123,4.105,4.105,109
20110801|2011-03-15 09:30,15,4.12,4.164,4.12,4.146,86
20110801|2011-03-15 10:00,15,4.155,4.219,4.155,4.213,93
20110801|2011-03-15 10:30,15,4.209,4.215,4.198,4.209,70
20110801|2011-03-15 11:00,15,4.209,4.246,4.209,4.221,53
20110801|2011-03-15 11:30,15,4.221,4.228,4.215,4.228,71
20110801|2011-03-15 12:00,15,4.218,4.225,4.198,4.216,11
20110801|2011-03-15 12:30,15,4.222,4.222,4.18,4.202,61
20110801|2011-03-15 13:00,15,4.206,4.221,4.204,4.204,23
20110801|2011-03-15 13:30,15,4.211,4.223,4.21,4.223,14
20110801|2011-03-15 14:00,15,4.216,4.216,4.216,4.216,1
20110801|2011-03-15 14:30,15,4.211,4.218,4.211,4.216,16
20110801|2011-03-15 15:00,15,4.213,4.213,4.209,4.21,8
20110801|2011-03-15 19:30,16,4.233,4.234,4.233,4.234,3
20110801|2011-03-15 21:30,16,4.233,4.233,4.233,4.233,2
20110801|2011-03-15 22:00,16,4.242,4.242,4.242,4.242,1
20110801|2011-03-15 22:30,16,4.248,4.248,4.248,4.248,1
20110801|2011-03-15 23:00,16,4.248,4.248,4.248,4.248,3
20110801|2011-03-16 05:00,16,4.252,4.252,4.252,4.252,1
20110801|2011-03-16 05:30,16,4.25,4.25,4.25,4.25,24
20110801|2011-03-16 06:00,16,4.259,4.259,4.259,4.259,2
20110801|2011-03-16 06:30,16,4.255,4.257,4.255,4.257,5
20110801|2011-03-16 07:00,16,4.233,4.233,4.23,4.23,10
20110801|2011-03-16 07:30,16,4.224,4.256,4.221,4.241,17
20110801|2011-03-16 08:00,16,4.251,4.269,4.234,4.234,163
20110801|2011-03-16 08:30,16,4.24,4.24,4.223,4.233,48
20110801|2011-03-16 09:00,16,4.232,4.258,4.232,4.257,92
20110801|2011-03-16 09:30,16,4.25,4.25,4.238,4.24,14
20110801|2011-03-16 10:00,16,4.221,4.221,4.201,4.21,23
20110801|2011-03-16 10:30,16,4.229,4.23,4.182,4.19,110
20110801|2011-03-16 11:00,16,4.171,4.197,4.171,4.197,32
20110801|2011-03-16 11:30,16,4.191,4.204,4.182,4.204,20
20110801|2011-03-16 12:00,16,4.213,4.219,4.209,4.209,27
20110801|2011-03-16 12:30,16,4.209,4.218,4.203,4.218,49
20110801|2011-03-16 13:00,16,4.216,4.222,4.208,4.213,63
20110801|2011-03-16 13:30,16,4.195,4.205,4.194,4.205,43
20110801|2011-03-16 14:00,16,4.204,4.206,4.202,4.205,20
20110801|2011-03-16 14:30,16,4.207,4.212,4.207,4.212,10
20110801|2011-03-16 15:00,16,4.204,4.206,4.204,4.206,5
20110801|2011-03-16 15:30,16,4.206,4.206,4.206,4.206,2
20110801|2011-03-17 01:00,17,4.225,4.225,4.225,4.225,1
20110801|2011-03-17 02:00,17,4.23,4.23,4.23,4.23,1
20110801|2011-03-17 04:30,17,4.239,4.239,4.239,4.239,1
20110801|2011-03-17 06:00,17,4.261,4.261,4.25,4.25,4
20110801|2011-03-17 07:00,17,4.227,4.227,4.227,4.227,1
20110801|2011-03-17 07:30,17,4.236,4.243,4.234,4.243,6
20110801|2011-03-17 08:00,17,4.238,4.255,4.229,4.25,93
20110801|2011-03-17 08:30,17,4.246,4.246,4.221,4.225,27
20110801|2011-03-17 09:00,17,4.23,4.244,4.23,4.243,30
20110801|2011-03-17 09:30,17,4.25,4.33,4.25,4.329,213
20110801|2011-03-17 10:00,17,4.33,4.339,4.33,4.332,56
20110801|2011-03-17 10:30,17,4.333,4.368,4.332,4.343,185
20110801|2011-03-17 11:00,17,4.352,4.359,4.352,4.356,53
20110801|2011-03-17 11:30,17,4.352,4.359,4.34,4.359,45
20110801|2011-03-17 12:00,17,4.357,4.369,4.355,4.369,27
20110801|2011-03-17 12:30,17,4.369,4.381,4.369,4.374,79
20110801|2011-03-17 13:00,17,4.376,4.41,4.375,4.41,288
20110801|2011-03-17 13:30,17,4.403,4.41,4.402,4.405,22
20110801|2011-03-17 14:00,17,4.399,4.401,4.398,4.398,5
20110801|2011-03-17 14:30,17,4.4,4.4,4.397,4.4,17
20110801|2011-03-17 15:30,17,4.411,4.411,4.411,4.411,1
20110801|2011-03-17 17:00,18,4.411,4.411,4.411,4.411,2
20110801|2011-03-17 17:30,18,4.411,4.411,4.408,4.408,4
20110801|2011-03-17 18:00,18,4.402,4.402,4.402,4.402,1
20110801|2011-03-17 18:30,18,4.413,4.413,4.413,4.413,1
20110801|2011-03-17 19:00,18,4.405,4.405,4.405,4.405,2
20110801|2011-03-17 19:30,18,4.394,4.394,4.394,4.394,1
20110801|2011-03-17 20:00,18,4.398,4.398,4.398,4.398,1
20110801|2011-03-17 21:30,18,4.413,4.413,4.413,4.413,1
20110801|2011-03-18 02:30,18,4.425,4.425,4.425,4.425,1
20110801|2011-03-18 03:00,18,4.424,4.424,4.424,4.424,1
20110801|2011-03-18 03:30,18,4.42,4.42,4.418,4.418,9
20110801|2011-03-18 04:30,18,4.42,4.42,4.42,4.42,17
20110801|2011-03-18 05:00,18,4.424,4.426,4.424,4.426,3
20110801|2011-03-18 05:30,18,4.427,4.427,4.427,4.427,3
20110801|2011-03-18 06:30,18,4.434,4.438,4.42,4.42,4
20110801|2011-03-18 07:00,18,4.419,4.434,4.418,4.433,17
20110801|2011-03-18 07:30,18,4.434,4.434,4.41,4.419,50
20110801|2011-03-18 08:00,18,4.405,4.406,4.37,4.384,74
20110801|2011-03-18 08:30,18,4.389,4.389,4.373,4.381,50
20110801|2011-03-18 09:00,18,4.384,4.384,4.359,4.359,71
20110801|2011-03-18 09:30,18,4.351,4.379,4.349,4.378,113
20110801|2011-03-18 10:00,18,4.382,4.396,4.375,4.381,29
20110801|2011-03-18 10:30,18,4.384,4.405,4.384,4.399,148
20110801|2011-03-18 11:00,18,4.399,4.408,4.389,4.408,162
20110801|2011-03-18 11:30,18,4.407,4.42,4.407,4.417,48
20110801|2011-03-18 12:00,18,4.414,4.431,4.398,4.405,72
20110801|2011-03-18 12:30,18,4.411,4.411,4.389,4.4,47
20110801|2011-03-18 13:00,18,4.387,4.421,4.387,4.421,10
20110801|2011-03-18 13:30,18,4.413,4.415,4.411,4.415,18
20110801|2011-03-18 14:00,18,4.409,4.409,4.408,4.409,10
20110801|2011-03-18 14:30,18,4.409,4.409,4.409,4.409,1
20110801|2011-03-20 19:00,21,4.445,4.445,4.445,4.445,1
20110801|2011-03-20 19:30,21,4.433,4.433,4.433,4.433,1
20110801|2011-03-20 20:00,21,4.435,4.435,4.431,4.431,2
20110801|2011-03-20 20:30,21,4.43,4.442,4.43,4.442,6
20110801|2011-03-20 22:00,21,4.44,4.44,4.438,4.438,2
20110801|2011-03-20 23:00,21,4.438,4.44,4.438,4.44,2
20110801|2011-03-20 23:30,21,4.441,4.442,4.441,4.442,4
20110801|2011-03-21 02:00,21,4.457,4.457,4.457,4.457,13
20110801|2011-03-21 02:30,21,4.453,4.459,4.453,4.459,2
20110801|2011-03-21 03:30,21,4.466,4.466,4.466,4.466,1
20110801|2011-03-21 04:00,21,4.469,4.469,4.469,4.469,10
20110801|2011-03-21 04:30,21,4.469,4.47,4.469,4.47,29
20110801|2011-03-21 05:00,21,4.47,4.475,4.47,4.475,90
20110801|2011-03-21 05:30,21,4.475,4.476,4.475,4.476,27
20110801|2011-03-21 06:00,21,4.476,4.478,4.476,4.478,18
20110801|2011-03-21 06:30,21,4.478,4.478,4.471,4.473,52
20110801|2011-03-21 07:00,21,4.459,4.459,4.443,4.443,119
20110801|2011-03-21 07:30,21,4.443,4.451,4.419,4.419,155
20110801|2011-03-21 08:00,21,4.411,4.416,4.381,4.399,204
20110801|2011-03-21 08:30,21,4.4,4.432,4.4,4.429,45
20110801|2011-03-21 09:00,21,4.437,4.457,4.428,4.456,66
20110801|2011-03-21 09:30,21,4.468,4.48,4.429,4.431,253
20110801|2011-03-21 10:00,21,4.437,4.445,4.418,4.445,112
20110801|2011-03-21 10:30,21,4.44,4.452,4.438,4.449,186
20110801|2011-03-21 11:00,21,4.449,4.46,4.449,4.456,20
20110801|2011-03-21 11:30,21,4.46,4.46,4.419,4.419,57
20110801|2011-03-21 12:00,21,4.413,4.425,4.393,4.394,101
20110801|2011-03-21 12:30,21,4.406,4.426,4.403,4.425,33
20110801|2011-03-21 13:00,21,4.399,4.422,4.397,4.414,142
20110801|2011-03-21 13:30,21,4.415,4.415,4.415,4.415,9
20110801|2011-03-21 14:00,21,4.405,4.405,4.405,4.405,3
20110801|2011-03-21 14:30,21,4.4,4.407,4.399,4.407,18
20110801|2011-03-21 15:00,21,4.41,4.41,4.41,4.41,1
20110801|2011-03-22 00:30,22,4.41,4.41,4.41,4.41,33
20110801|2011-03-22 03:00,22,4.429,4.429,4.429,4.429,8
20110801|2011-03-22 03:30,22,4.444,4.454,4.444,4.454,88
20110801|2011-03-22 04:00,22,4.46,4.463,4.46,4.46,36
20110801|2011-03-22 04:30,22,4.461,4.465,4.461,4.465,57
20110801|2011-03-22 05:30,22,4.47,4.47,4.47,4.47,4
20110801|2011-03-22 06:00,22,4.461,4.464,4.461,4.464,11
20110801|2011-03-22 06:30,22,4.462,4.462,4.46,4.46,79
20110801|2011-03-22 07:00,22,4.46,4.466,4.459,4.46,6
20110801|2011-03-22 07:30,22,4.46,4.471,4.459,4.471,38
20110801|2011-03-22 08:00,22,4.473,4.483,4.434,4.434,92
20110801|2011-03-22 08:30,22,4.442,4.456,4.438,4.438,62
20110801|2011-03-22 09:00,22,4.436,4.458,4.43,4.43,32
20110801|2011-03-22 09:30,22,4.425,4.446,4.42,4.437,73
20110801|2011-03-22 10:00,22,4.427,4.448,4.427,4.448,41
20110801|2011-03-22 10:30,22,4.447,4.448,4.434,4.439,73
20110801|2011-03-22 11:00,22,4.439,4.449,4.434,4.434,166
20110801|2011-03-22 12:00,22,4.443,4.458,4.443,4.453,13
20110801|2011-03-22 12:30,22,4.456,4.47,4.455,4.47,54
20110801|2011-03-22 13:00,22,4.461,4.496,4.458,4.496,91
20110801|2011-03-22 13:30,22,4.49,4.492,4.486,4.491,62
20110801|2011-03-22 14:00,22,4.495,4.495,4.489,4.489,12
20110801|2011-03-22 14:30,22,4.494,4.494,4.494,4.494,10
20110801|2011-03-22 15:00,22,4.496,4.496,4.493,4.493,6
20110801|2011-03-22 15:30,22,4.496,4.496,4.491,4.491,4
20110801|2011-03-22 16:00,22,4.497,4.497,4.493,4.493,3
20110801|2011-03-22 21:30,23,4.495,4.495,4.495,4.495,1
20110801|2011-03-23 02:30,23,4.51,4.51,4.51,4.51,5
20110801|2011-03-23 03:00,23,4.519,4.52,4.519,4.52,2
20110801|2011-03-23 04:30,23,4.53,4.53,4.53,4.53,10
20110801|2011-03-23 05:00,23,4.53,4.531,4.53,4.531,43
20110801|2011-03-23 05:30,23,4.532,4.535,4.532,4.535,31
20110801|2011-03-23 06:00,23,4.535,4.535,4.532,4.532,4
20110801|2011-03-23 06:30,23,4.532,4.534,4.528,4.534,320
20110801|2011-03-23 07:00,23,4.534,4.535,4.528,4.528,129
20110801|2011-03-23 07:30,23,4.536,4.541,4.529,4.541,35
20110801|2011-03-23 08:00,23,4.541,4.544,4.514,4.525,321
20110801|2011-03-23 08:30,23,4.522,4.537,4.522,4.53,74
20110801|2011-03-23 09:00,23,4.531,4.531,4.516,4.52,125
20110801|2011-03-23 09:30,23,4.509,4.522,4.501,4.522,236
20110801|2011-03-23 10:00,23,4.519,4.541,4.517,4.536,98
20110801|2011-03-23 10:30,23,4.535,4.537,4.531,4.535,65
20110801|2011-03-23 11:00,23,4.535,4.565,4.535,4.562,287
20110801|2011-03-23 11:30,23,4.561,4.58,4.559,4.562,148
20110801|2011-03-23 12:00,23,4.562,4.564,4.54,4.54,160
20110801|2011-03-23 12:30,23,4.539,4.539,4.523,4.534,7
20110801|2011-03-23 13:00,23,4.544,4.572,4.541,4.572,69
20110801|2011-03-23 13:30,23,4.57,4.57,4.562,4.57,11
20110801|2011-03-23 14:00,23,4.576,4.578,4.573,4.575,49
20110801|2011-03-23 14:30,23,4.573,4.578,4.573,4.575,32
20110801|2011-03-23 15:00,23,4.572,4.572,4.572,4.572,1
20110801|2011-03-23 15:30,23,4.58,4.58,4.58,4.58,32
20110801|2011-03-23 20:30,24,4.6,4.6,4.6,4.6,1
20110801|2011-03-24 01:00,24,4.598,4.598,4.598,4.598,17
20110801|2011-03-24 02:00,24,4.607,4.61,4.607,4.61,20
20110801|2011-03-24 02:30,24,4.61,4.61,4.61,4.61,6
20110801|2011-03-24 04:00,24,4.623,4.624,4.623,4.624,4
20110801|2011-03-24 04:30,24,4.63,4.63,4.63,4.63,37
20110801|2011-03-24 05:00,24,4.63,4.63,4.627,4.627,44
20110801|2011-03-24 05:30,24,4.63,4.63,4.63,4.63,1
20110801|2011-03-24 06:00,24,4.63,4.633,4.63,4.633,12
20110801|2011-03-24 06:30,24,4.637,4.637,4.63,4.63,217
20110801|2011-03-24 07:00,24,4.631,4.631,4.617,4.62,207
20110801|2011-03-24 07:30,24,4.62,4.621,4.607,4.621,237
20110801|2011-03-24 08:00,24,4.622,4.623,4.603,4.603,262
20110801|2011-03-24 08:30,24,4.608,4.609,4.586,4.586,25
20110801|2011-03-24 09:00,24,4.585,4.605,4.585,4.605,58
20110801|2011-03-24 09:30,24,4.603,4.603,4.524,4.568,158
20110801|2011-03-24 10:00,24,4.55,4.55,4.515,4.523,93
20110801|2011-03-24 10:30,24,4.527,4.527,4.478,4.478,49
20110801|2011-03-24 11:00,24,4.464,4.501,4.464,4.481,84
20110801|2011-03-24 11:30,24,4.481,4.507,4.48,4.5,19
20110801|2011-03-24 12:00,24,4.498,4.53,4.496,4.529,31
20110801|2011-03-24 12:30,24,4.526,4.526,4.485,4.5,42
20110801|2011-03-24 13:00,24,4.514,4.514,4.488,4.492,38
20110801|2011-03-24 13:30,24,4.495,4.498,4.492,4.492,25
20110801|2011-03-24 21:00,25,4.494,4.494,4.494,4.494,2
20110801|2011-03-25 01:00,25,4.505,4.505,4.505,4.505,3
20110801|2011-03-25 02:30,25,4.53,4.54,4.53,4.54,42
20110801|2011-03-25 03:00,25,4.54,4.546,4.54,4.546,11
20110801|2011-03-25 03:30,25,4.55,4.55,4.55,4.55,2
20110801|2011-03-25 04:00,25,4.55,4.555,4.55,4.555,47
20110801|2011-03-25 04:30,25,4.559,4.559,4.559,4.559,1
20110801|2011-03-25 05:30,25,4.556,4.556,4.556,4.556,21
20110801|2011-03-25 06:00,25,4.556,4.556,4.546,4.552,133
20110801|2011-03-25 06:30,25,4.553,4.554,4.546,4.546,151
20110801|2011-03-25 07:00,25,4.525,4.525,4.503,4.503,97
20110801|2011-03-25 07:30,25,4.5,4.502,4.492,4.501,151
20110801|2011-03-25 08:00,25,4.51,4.533,4.494,4.53,92
20110801|2011-03-25 08:30,25,4.533,4.544,4.529,4.531,48
20110801|2011-03-25 09:00,25,4.53,4.536,4.51,4.51,35
20110801|2011-03-25 09:30,25,4.509,4.522,4.509,4.522,26
20110801|2011-03-25 10:00,25,4.524,4.535,4.519,4.53,41
20110801|2011-03-25 10:30,25,4.53,4.53,4.524,4.527,27
20110801|2011-03-25 11:00,25,4.523,4.541,4.523,4.537,19
20110801|2011-03-25 11:30,25,4.529,4.529,4.529,4.529,8
20110801|2011-03-25 12:00,25,4.53,4.535,4.529,4.532,29
20110801|2011-03-25 12:30,25,4.541,4.579,4.536,4.573,47
20110801|2011-03-25 13:00,25,4.559,4.67,4.559,4.664,359
20110801|2011-03-25 13:30,25,4.656,4.671,4.65,4.67,93
20110801|2011-03-25 14:00,25,4.674,4.674,4.665,4.665,5
20110801|2011-03-25 14:30,25,4.666,4.674,4.666,4.67,31
20110801|2011-03-25 15:00,25,4.67,4.67,4.665,4.665,6
20110801|2011-03-25 15:30,25,4.67,4.679,4.67,4.679,3
20110801|2011-03-27 17:30,28,4.679,4.679,4.673,4.679,22
20110801|2011-03-27 18:00,28,4.7,4.7,4.7,4.7,1
20110801|2011-03-27 20:00,28,4.71,4.71,4.71,4.71,1
20110801|2011-03-27 20:30,28,4.701,4.701,4.701,4.701,1
20110801|2011-03-28 01:00,28,4.709,4.709,4.709,4.709,1
20110801|2011-03-28 01:30,28,4.719,4.719,4.713,4.715,59
20110801|2011-03-28 02:00,28,4.711,4.712,4.7,4.7,42
20110801|2011-03-28 02:30,28,4.695,4.695,4.695,4.695,3
20110801|2011-03-28 03:00,28,4.695,4.695,4.69,4.69,4
20110801|2011-03-28 03:30,28,4.691,4.691,4.691,4.691,12
20110801|2011-03-28 04:30,28,4.692,4.692,4.692,4.692,18
20110801|2011-03-28 05:00,28,4.692,4.693,4.692,4.693,38
20110801|2011-03-28 06:00,28,4.677,4.678,4.677,4.677,5
20110801|2011-03-28 06:30,28,4.676,4.676,4.675,4.675,2
20110801|2011-03-28 07:00,28,4.691,4.691,4.656,4.66,67
20110801|2011-03-28 07:30,28,4.656,4.665,4.635,4.663,35
20110801|2011-03-28 08:00,28,4.68,4.68,4.633,4.633,183
20110801|2011-03-28 08:30,28,4.634,4.65,4.626,4.637,34
20110801|2011-03-28 09:00,28,4.639,4.653,4.631,4.631,21
20110801|2011-03-28 09:30,28,4.624,4.641,4.624,4.641,54
20110801|2011-03-28 10:00,28,4.656,4.662,4.644,4.657,81
20110801|2011-03-28 10:30,28,4.664,4.664,4.645,4.647,32
20110801|2011-03-28 11:00,28,4.645,4.665,4.645,4.665,57
20110801|2011-03-28 11:30,28,4.665,4.68,4.654,4.671,136
20110801|2011-03-28 12:00,28,4.667,4.702,4.667,4.692,143
20110801|2011-03-28 12:30,28,4.695,4.705,4.676,4.678,58
20110801|2011-03-28 13:00,28,4.686,4.707,4.594,4.613,300
20110801|2011-03-28 13:30,28,4.616,4.616,4.597,4.614,76
20110801|2011-03-28 14:00,28,4.606,4.615,4.602,4.614,29
20110801|2011-03-28 14:30,28,4.6,4.6,4.594,4.594,7
20110801|2011-03-28 15:00,28,4.602,4.602,4.588,4.59,3
20110801|2011-03-28 15:30,28,4.589,4.589,4.583,4.584,7
20110801|2011-03-28 16:00,28,4.584,4.585,4.584,4.585,3
20110801|2011-03-28 18:30,29,4.6,4.6,4.6,4.6,17
20110801|2011-03-29 00:30,29,4.617,4.622,4.617,4.622,29
20110801|2011-03-29 01:00,29,4.622,4.623,4.622,4.623,18
20110801|2011-03-29 01:30,29,4.63,4.63,4.63,4.63,6
20110801|2011-03-29 02:00,29,4.631,4.631,4.631,4.631,35
20110801|2011-03-29 02:30,29,4.631,4.631,4.631,4.631,40
20110801|2011-03-29 04:00,29,4.627,4.627,4.627,4.627,1
20110801|2011-03-29 06:00,29,4.617,4.617,4.617,4.617,3
20110801|2011-03-29 06:30,29,4.606,4.61,4.599,4.599,16
20110801|2011-03-29 07:00,29,4.596,4.599,4.549,4.572,116
20110801|2011-03-29 07:30,29,4.566,4.569,4.547,4.569,38
20110801|2011-03-29 08:00,29,4.561,4.573,4.552,4.57,60
20110801|2011-03-29 08:30,29,4.568,4.569,4.52,4.53,92
20110801|2011-03-29 09:00,29,4.544,4.569,4.544,4.564,33
20110801|2011-03-29 09:30,29,4.568,4.571,4.54,4.553,33
20110801|2011-03-29 10:00,29,4.55,4.563,4.541,4.563,54
20110801|2011-03-29 10:30,29,4.559,4.569,4.548,4.569,22
20110801|2011-03-29 11:00,29,4.579,4.579,4.541,4.546,31
20110801|2011-03-29 11:30,29,4.54,4.54,4.47,4.489,64
20110801|2011-03-29 12:00,29,4.484,4.497,4.48,4.48,11
20110801|2011-03-29 12:30,29,4.498,4.499,4.476,4.483,31
20110801|2011-03-29 13:00,29,4.488,4.503,4.443,4.443,310
20110801|2011-03-29 13:30,29,4.451,4.462,4.451,4.454,14
20110801|2011-03-29 14:00,29,4.465,4.465,4.455,4.46,6
20110801|2011-03-29 14:30,29,4.46,4.462,4.459,4.459,17
20110801|2011-03-29 15:00,29,4.443,4.444,4.44,4.44,13
20110801|2011-03-29 15:30,29,4.442,4.442,4.442,4.442,3
20110801|2011-03-29 16:00,29,4.436,4.442,4.433,4.442,3
20110801|2011-03-29 17:30,30,4.452,4.452,4.452,4.452,1
20110801|2011-03-29 20:00,30,4.45,4.45,4.45,4.45,1
20110801|2011-03-29 21:00,30,4.464,4.464,4.464,4.464,1
20110801|2011-03-29 21:30,30,4.459,4.459,4.459,4.459,1
20110801|2011-03-30 01:00,30,4.45,4.45,4.447,4.447,12
20110801|2011-03-30 01:30,30,4.44,4.44,4.439,4.439,5
20110801|2011-03-30 03:30,30,4.469,4.469,4.469,4.469,2
20110801|2011-03-30 04:00,30,4.471,4.471,4.471,4.471,3
20110801|2011-03-30 06:00,30,4.473,4.473,4.473,4.473,3
20110801|2011-03-30 06:30,30,4.479,4.484,4.476,4.476,12
20110801|2011-03-30 07:00,30,4.46,4.463,4.438,4.446,39
20110801|2011-03-30 07:30,30,4.451,4.492,4.451,4.481,79
20110801|2011-03-30 08:00,30,4.481,4.505,4.481,4.493,387
20110801|2011-03-30 08:30,30,4.495,4.521,4.487,4.505,291
20110801|2011-03-30 09:00,30,4.504,4.508,4.478,4.491,44
20110801|2011-03-30 09:30,30,4.484,4.504,4.465,4.499,55
20110801|2011-03-30 10:00,30,4.497,4.52,4.495,4.52,93
20110801|2011-03-30 10:30,30,4.52,4.522,4.506,4.509,65
20110801|2011-03-30 11:00,30,4.509,4.539,4.502,4.502,131
20110801|2011-03-30 11:30,30,4.505,4.522,4.505,4.522,27
20110801|2011-03-30 12:00,30,4.522,4.529,4.491,4.501,61
20110801|2011-03-30 12:30,30,4.511,4.534,4.508,4.532,30
20110801|2011-03-30 13:00,30,4.526,4.537,4.512,4.533,67
20110801|2011-03-30 13:30,30,4.535,4.539,4.535,4.539,84
20110801|2011-03-30 14:00,30,4.543,4.547,4.54,4.543,35
20110801|2011-03-30 14:30,30,4.545,4.554,4.545,4.554,5
20110801|2011-03-30 15:00,30,4.553,4.558,4.551,4.554,44
20110801|2011-03-30 15:30,30,4.559,4.559,4.559,4.559,3
20110801|2011-03-30 16:00,30,4.559,4.559,4.555,4.555,5
20110801|2011-03-30 17:30,31,4.553,4.553,4.541,4.541,9
20110801|2011-03-30 18:30,31,4.55,4.55,4.55,4.55,7
20110801|2011-03-30 21:00,31,4.55,4.553,4.55,4.553,12
20110801|2011-03-31 02:00,31,4.543,4.543,4.543,4.543,3
20110801|2011-03-31 03:00,31,4.54,4.54,4.54,4.54,4
20110801|2011-03-31 03:30,31,4.54,4.54,4.539,4.539,11
20110801|2011-03-31 04:30,31,4.536,4.536,4.535,4.535,2
20110801|2011-03-31 06:00,31,4.528,4.528,4.517,4.517,5
20110801|2011-03-31 06:30,31,4.535,4.535,4.535,4.535,1
20110801|2011-03-31 07:00,31,4.538,4.549,4.53,4.543,63
20110801|2011-03-31 07:30,31,4.541,4.551,4.517,4.531,50
20110801|2011-03-31 08:00,31,4.533,4.534,4.484,4.494,273
20110801|2011-03-31 08:30,31,4.496,4.513,4.496,4.507,31
20110801|2011-03-31 09:00,31,4.502,4.514,4.495,4.507,55
20110801|2011-03-31 09:30,31,4.458,4.458,4.396,4.44,156
20110801|2011-03-31 10:00,31,4.437,4.439,4.42,4.422,63
20110801|2011-03-31 10:30,31,4.423,4.457,4.418,4.456,43
20110801|2011-03-31 11:00,31,4.461,4.515,4.457,4.507,58
20110801|2011-03-31 11:30,31,4.509,4.6,4.509,4.57,205
20110801|2011-03-31 12:00,31,4.569,4.61,4.569,4.58,139
20110801|2011-03-31 12:30,31,4.574,4.589,4.557,4.586,76
20110801|2011-03-31 13:00,31,4.587,4.608,4.537,4.572,293
20110801|2011-03-31 13:30,31,4.567,4.571,4.567,4.57,11
20110801|2011-03-31 14:00,31,4.567,4.569,4.567,4.568,14
20110801|2011-03-31 14:30,31,4.57,4.573,4.57,4.573,3
20110801|2011-03-31 15:00,31,4.579,4.579,4.574,4.574,3
20110801|2011-03-31 15:30,31,4.576,4.583,4.576,4.583,4
20110801|2011-03-31 20:00,1,4.591,4.591,4.591,4.591,2
20110801|2011-04-01 02:00,1,4.57,4.57,4.57,4.57,1
20110801|2011-04-01 02:30,1,4.549,4.55,4.549,4.549,3
20110801|2011-04-01 03:00,1,4.551,4.551,4.551,4.551,1
20110801|2011-04-01 03:30,1,4.543,4.543,4.543,4.543,1
20110801|2011-04-01 04:00,1,4.544,4.544,4.544,4.544,1
20110801|2011-04-01 06:00,1,4.543,4.547,4.543,4.547,3
20110801|2011-04-01 07:00,1,4.555,4.597,4.555,4.594,48
20110801|2011-04-01 07:30,1,4.586,4.586,4.557,4.579,54
20110801|2011-04-01 08:00,1,4.587,4.599,4.54,4.577,139
20110801|2011-04-01 08:30,1,4.58,4.58,4.512,4.529,748
20110801|2011-04-01 09:00,1,4.536,4.543,4.518,4.519,41
20110801|2011-04-01 09:30,1,4.519,4.519,4.483,4.517,117
20110801|2011-04-01 10:00,1,4.519,4.53,4.492,4.527,86
20110801|2011-04-01 10:30,1,4.533,4.536,4.521,4.526,74
20110801|2011-04-01 11:00,1,4.529,4.544,4.516,4.533,358
20110801|2011-04-01 11:30,1,4.529,4.529,4.501,4.503,59
20110801|2011-04-01 12:00,1,4.499,4.503,4.488,4.491,108
20110801|2011-04-01 12:30,1,4.486,4.521,4.479,4.518,42
20110801|2011-04-01 13:00,1,4.52,4.557,4.514,4.555,154
20110801|2011-04-01 13:30,1,4.554,4.554,4.538,4.543,40
20110801|2011-04-01 14:00,1,4.543,4.546,4.537,4.537,7
20110801|2011-04-01 14:30,1,4.534,4.536,4.522,4.522,14
20110801|2011-04-01 15:00,1,4.527,4.528,4.518,4.518,12
20110801|2011-04-03 18:30,4,4.507,4.508,4.507,4.508,2
20110801|2011-04-03 19:00,4,4.52,4.52,4.514,4.514,30
20110801|2011-04-03 20:00,4,4.514,4.514,4.509,4.512,5
20110801|2011-04-03 21:00,4,4.512,4.512,4.512,4.512,1
20110801|2011-04-04 04:30,4,4.511,4.511,4.511,4.511,1
20110801|2011-04-04 05:30,4,4.518,4.518,4.518,4.518,1
20110801|2011-04-04 06:00,4,4.518,4.518,4.511,4.516,7
20110801|2011-04-04 06:30,4,4.513,4.513,4.501,4.501,3
20110801|2011-04-04 07:00,4,4.5,4.504,4.487,4.493,39
20110801|2011-04-04 07:30,4,4.495,4.503,4.467,4.503,136
20110801|2011-04-04 08:00,4,4.502,4.503,4.433,4.446,219
20110801|2011-04-04 08:30,4,4.449,4.472,4.444,4.471,67
20110801|2011-04-04 09:00,4,4.473,4.483,4.455,4.483,41
20110801|2011-04-04 09:30,4,4.477,4.482,4.46,4.482,267
20110801|2011-04-04 10:00,4,4.475,4.537,4.475,4.522,541
20110801|2011-04-04 10:30,4,4.531,4.539,4.512,4.512,89
20110801|2011-04-04 11:00,4,4.497,4.506,4.485,4.488,37
20110801|2011-04-04 11:30,4,4.497,4.503,4.485,4.498,42
20110801|2011-04-04 12:00,4,4.507,4.536,4.506,4.506,186
20110801|2011-04-04 12:30,4,4.5,4.516,4.481,4.512,40
20110801|2011-04-04 13:00,4,4.52,4.533,4.469,4.492,69
20110801|2011-04-04 13:30,4,4.491,4.491,4.482,4.482,28
20110801|2011-04-04 14:00,4,4.485,4.485,4.473,4.483,10
20110801|2011-04-04 14:30,4,4.482,4.486,4.482,4.484,25
20110801|2011-04-04 15:00,4,4.48,4.48,4.474,4.474,3
20110801|2011-04-04 15:30,4,4.473,4.482,4.473,4.482,5
20110801|2011-04-04 16:00,4,4.477,4.477,4.477,4.477,1
20110801|2011-04-05 01:00,5,4.485,4.485,4.485,4.485,5
20110801|2011-04-05 04:30,5,4.474,4.474,4.474,4.474,1
20110801|2011-04-05 05:30,5,4.464,4.47,4.464,4.47,2
20110801|2011-04-05 06:00,5,4.462,4.462,4.457,4.462,7
20110801|2011-04-05 06:30,5,4.461,4.467,4.459,4.466,10
20110801|2011-04-05 07:00,5,4.47,4.475,4.47,4.474,308
20110801|2011-04-05 07:30,5,4.479,4.484,4.456,4.46,49
20110801|2011-04-05 08:00,5,4.462,4.513,4.459,4.486,320
20110801|2011-04-05 08:30,5,4.487,4.509,4.485,4.487,74
20110801|2011-04-05 09:00,5,4.489,4.496,4.467,4.471,39
20110801|2011-04-05 09:30,5,4.482,4.486,4.471,4.472,38
20110801|2011-04-05 10:00,5,4.472,4.476,4.455,4.465,43
20110801|2011-04-05 10:30,5,4.464,4.483,4.46,4.482,28
20110801|2011-04-05 11:00,5,4.48,4.481,4.468,4.468,30
20110801|2011-04-05 11:30,5,4.475,4.48,4.466,4.468,57
20110801|2011-04-05 12:00,5,4.461,4.466,4.442,4.442,98
20110801|2011-04-05 12:30,5,4.443,4.463,4.443,4.452,51
20110801|2011-04-05 13:00,5,4.442,4.442,4.427,4.428,65
20110801|2011-04-05 13:30,5,4.436,4.436,4.429,4.434,63
20110801|2011-04-05 14:00,5,4.431,4.432,4.431,4.431,5
20110801|2011-04-05 14:30,5,4.43,4.432,4.427,4.427,53
20110801|2011-04-05 15:00,5,4.429,4.429,4.428,4.428,2
20110801|2011-04-05 15:30,5,4.427,4.427,4.427,4.427,2
20110801|2011-04-05 16:00,5,4.425,4.425,4.425,4.425,1
20110801|2011-04-06 00:30,6,4.43,4.43,4.43,4.43,1
20110801|2011-04-06 01:30,6,4.423,4.423,4.423,4.423,1
20110801|2011-04-06 02:00,6,4.425,4.425,4.425,4.425,2
20110801|2011-04-06 02:30,6,4.423,4.432,4.423,4.432,2
20110801|2011-04-06 03:00,6,4.428,4.43,4.422,4.422,6
20110801|2011-04-06 03:30,6,4.422,4.422,4.42,4.42,4
20110801|2011-04-06 04:30,6,4.416,4.416,4.407,4.407,4
20110801|2011-04-06 05:00,6,4.414,4.414,4.414,4.414,1
20110801|2011-04-06 05:30,6,4.415,4.415,4.41,4.41,7
20110801|2011-04-06 06:30,6,4.407,4.423,4.407,4.418,35
20110801|2011-04-06 07:00,6,4.42,4.429,4.415,4.415,64
20110801|2011-04-06 07:30,6,4.415,4.422,4.393,4.393,85
20110801|2011-04-06 08:00,6,4.391,4.417,4.388,4.41,133
20110801|2011-04-06 08:30,6,4.415,4.431,4.395,4.412,166
20110801|2011-04-06 09:00,6,4.403,4.42,4.393,4.406,71
20110801|2011-04-06 09:30,6,4.403,4.407,4.39,4.39,24
20110801|2011-04-06 10:00,6,4.392,4.397,4.36,4.374,140
20110801|2011-04-06 10:30,6,4.365,4.375,4.365,4.37,16
20110801|2011-04-06 11:00,6,4.371,4.371,4.358,4.365,55
20110801|2011-04-06 11:30,6,4.36,4.366,4.354,4.363,27
20110801|2011-04-06 12:00,6,4.364,4.368,4.332,4.332,70
20110801|2011-04-06 12:30,6,4.346,4.35,4.341,4.349,50
20110801|2011-04-06 13:00,6,4.347,4.356,4.347,4.352,33
20110801|2011-04-06 13:30,6,4.354,4.355,4.346,4.348,42
20110801|2011-04-06 14:00,6,4.353,4.353,4.345,4.347,31
20110801|2011-04-06 14:30,6,4.349,4.35,4.349,4.35,4
20110801|2011-04-06 15:00,6,4.347,4.349,4.347,4.349,11
20110801|2011-04-06 15:30,6,4.352,4.356,4.352,4.352,4
20110801|2011-04-06 16:00,6,4.353,4.353,4.352,4.352,2
20110801|2011-04-06 18:00,7,4.328,4.328,4.328,4.328,1
20110801|2011-04-06 19:30,7,4.332,4.332,4.332,4.332,1
20110801|2011-04-06 20:00,7,4.347,4.347,4.347,4.347,1
20110801|2011-04-07 01:00,7,4.338,4.338,4.338,4.338,1
20110801|2011-04-07 01:30,7,4.326,4.326,4.321,4.321,3
20110801|2011-04-07 02:00,7,4.32,4.32,4.319,4.319,3
20110801|2011-04-07 03:00,7,4.318,4.318,4.318,4.318,5
20110801|2011-04-07 03:30,7,4.318,4.318,4.318,4.318,1
20110801|2011-04-07 04:00,7,4.311,4.311,4.311,4.311,5
20110801|2011-04-07 04:30,7,4.314,4.314,4.314,4.314,1
20110801|2011-04-07 05:00,7,4.314,4.314,4.314,4.314,19
20110801|2011-04-07 05:30,7,4.314,4.317,4.314,4.314,56
20110801|2011-04-07 06:00,7,4.314,4.314,4.314,4.314,1
20110801|2011-04-07 06:30,7,4.319,4.321,4.316,4.318,69
20110801|2011-04-07 07:00,7,4.321,4.327,4.32,4.32,64
20110801|2011-04-07 07:30,7,4.321,4.334,4.32,4.324,350
20110801|2011-04-07 08:00,7,4.325,4.355,4.319,4.34,108
20110801|2011-04-07 08:30,7,4.34,4.357,4.338,4.349,101
20110801|2011-04-07 09:00,7,4.349,4.351,4.34,4.345,76
20110801|2011-04-07 09:30,7,4.3,4.317,4.24,4.272,209
20110801|2011-04-07 10:00,7,4.267,4.267,4.247,4.265,49
20110801|2011-04-07 10:30,7,4.257,4.283,4.256,4.283,20
20110801|2011-04-07 11:00,7,4.277,4.29,4.26,4.26,63
20110801|2011-04-07 11:30,7,4.267,4.278,4.267,4.267,6
20110801|2011-04-07 12:00,7,4.271,4.276,4.262,4.273,19
20110801|2011-04-07 12:30,7,4.26,4.275,4.255,4.275,67
20110801|2011-04-07 13:00,7,4.271,4.274,4.25,4.26,189
20110801|2011-04-07 13:30,7,4.259,4.262,4.252,4.262,71
20110801|2011-04-07 14:00,7,4.263,4.265,4.263,4.265,3
20110801|2011-04-07 14:30,7,4.257,4.257,4.255,4.256,11
20110801|2011-04-07 15:00,7,4.254,4.26,4.254,4.26,20
20110801|2011-04-07 15:30,7,4.26,4.265,4.26,4.265,14
20110801|2011-04-07 19:30,8,4.258,4.258,4.258,4.258,1
20110801|2011-04-08 02:30,8,4.239,4.239,4.239,4.239,1
20110801|2011-04-08 04:00,8,4.233,4.233,4.228,4.228,11
20110801|2011-04-08 04:30,8,4.232,4.232,4.232,4.232,1
20110801|2011-04-08 05:30,8,4.231,4.231,4.231,4.231,1
20110801|2011-04-08 06:00,8,4.236,4.236,4.236,4.236,1
20110801|2011-04-08 06:30,8,4.238,4.248,4.238,4.248,28
20110801|2011-04-08 07:00,8,4.246,4.256,4.246,4.254,152
20110801|2011-04-08 07:30,8,4.254,4.258,4.244,4.245,361
20110801|2011-04-08 08:00,8,4.241,4.248,4.22,4.22,246
20110801|2011-04-08 08:30,8,4.22,4.247,4.219,4.247,162
20110801|2011-04-08 09:00,8,4.25,4.26,4.236,4.26,78
20110801|2011-04-08 09:30,8,4.256,4.266,4.242,4.242,26
20110801|2011-04-08 10:00,8,4.251,4.252,4.227,4.227,59
20110801|2011-04-08 10:30,8,4.238,4.243,4.231,4.241,37
20110801|2011-04-08 11:00,8,4.242,4.246,4.23,4.235,133
20110801|2011-04-08 11:30,8,4.23,4.234,4.217,4.222,58
20110801|2011-04-08 12:00,8,4.229,4.235,4.229,4.232,12
20110801|2011-04-08 12:30,8,4.241,4.241,4.225,4.225,5
20110801|2011-04-08 13:00,8,4.228,4.244,4.214,4.243,78
20110801|2011-04-08 13:30,8,4.244,4.246,4.238,4.244,39
20110801|2011-04-08 14:00,8,4.241,4.241,4.233,4.234,38
20110801|2011-04-08 14:30,8,4.24,4.247,4.24,4.247,21
20110801|2011-04-08 15:00,8,4.243,4.243,4.24,4.24,5
20110801|2011-04-10 17:00,11,4.215,4.215,4.215,4.215,20
20110801|2011-04-10 18:00,11,4.23,4.23,4.23,4.23,24
20110801|2011-04-11 01:00,11,4.226,4.226,4.226,4.226,1
20110801|2011-04-11 01:30,11,4.218,4.218,4.218,4.218,29
20110801|2011-04-11 02:00,11,4.218,4.218,4.213,4.213,4
20110801|2011-04-11 02:30,11,4.215,4.216,4.213,4.213,76
20110801|2011-04-11 03:00,11,4.213,4.216,4.21,4.21,14
20110801|2011-04-11 03:30,11,4.204,4.209,4.204,4.209,3
20110801|2011-04-11 04:00,11,4.204,4.204,4.204,4.204,2
20110801|2011-04-11 04:30,11,4.202,4.204,4.202,4.204,7
20110801|2011-04-11 05:00,11,4.202,4.202,4.193,4.193,55
20110801|2011-04-11 05:30,11,4.193,4.193,4.193,4.193,3
20110801|2011-04-11 06:00,11,4.193,4.198,4.193,4.198,38
20110801|2011-04-11 06:30,11,4.198,4.201,4.194,4.197,275
20110801|2011-04-11 07:00,11,4.2,4.23,4.196,4.23,360
20110801|2011-04-11 07:30,11,4.228,4.238,4.224,4.235,46
20110801|2011-04-11 08:00,11,4.229,4.326,4.229,4.317,262
20110801|2011-04-11 08:30,11,4.318,4.334,4.305,4.321,94
20110801|2011-04-11 09:00,11,4.317,4.341,4.317,4.325,63
20110801|2011-04-11 09:30,11,4.32,4.324,4.302,4.307,45
20110801|2011-04-11 10:00,11,4.307,4.323,4.3,4.321,49
20110801|2011-04-11 10:30,11,4.311,4.329,4.311,4.325,73
20110801|2011-04-11 11:00,11,4.329,4.334,4.323,4.323,11
20110801|2011-04-11 11:30,11,4.317,4.317,4.307,4.312,33
20110801|2011-04-11 12:00,11,4.315,4.315,4.292,4.302,35
20110801|2011-04-11 12:30,11,4.307,4.316,4.297,4.297,47
20110801|2011-04-11 13:00,11,4.302,4.314,4.288,4.312,56
20110801|2011-04-11 13:30,11,4.313,4.324,4.311,4.319,16
20110801|2011-04-11 14:00,11,4.317,4.321,4.314,4.314,30
20110801|2011-04-11 14:30,11,4.314,4.317,4.314,4.317,4
20110801|2011-04-11 15:00,11,4.316,4.326,4.315,4.326,12
20110801|2011-04-11 15:30,11,4.325,4.328,4.323,4.328,7
20110801|2011-04-11 16:00,11,4.324,4.324,4.324,4.324,1
20110801|2011-04-11 18:00,12,4.346,4.346,4.346,4.346,1
20110801|2011-04-12 00:30,12,4.296,4.296,4.296,4.296,4
20110801|2011-04-12 02:30,12,4.311,4.311,4.309,4.309,6
20110801|2011-04-12 03:00,12,4.31,4.31,4.309,4.31,22
20110801|2011-04-12 03:30,12,4.31,4.312,4.309,4.309,68
20110801|2011-04-12 04:00,12,4.312,4.312,4.309,4.309,3
20110801|2011-04-12 04:30,12,4.308,4.308,4.308,4.308,1
20110801|2011-04-12 05:00,12,4.297,4.297,4.29,4.29,35
20110801|2011-04-12 05:30,12,4.29,4.292,4.289,4.289,33
20110801|2011-04-12 06:00,12,4.289,4.289,4.283,4.283,92
20110801|2011-04-12 06:30,12,4.283,4.286,4.278,4.286,129
20110801|2011-04-12 07:00,12,4.288,4.298,4.28,4.296,166
20110801|2011-04-12 07:30,12,4.29,4.332,4.29,4.318,117
20110801|2011-04-12 08:00,12,4.303,4.322,4.281,4.315,285
20110801|2011-04-12 08:30,12,4.315,4.317,4.293,4.304,96
20110801|2011-04-12 09:00,12,4.303,4.31,4.274,4.284,110
20110801|2011-04-12 09:30,12,4.285,4.285,4.26,4.274,66
20110801|2011-04-12 10:00,12,4.267,4.276,4.264,4.268,42
20110801|2011-04-12 10:30,12,4.28,4.303,4.277,4.303,68
20110801|2011-04-12 11:00,12,4.307,4.311,4.285,4.29,28
20110801|2011-04-12 11:30,12,4.285,4.295,4.284,4.295,8
20110801|2011-04-12 12:00,12,4.292,4.293,4.286,4.286,13
20110801|2011-04-12 12:30,12,4.287,4.287,4.278,4.278,56
20110801|2011-04-12 13:00,12,4.279,4.308,4.275,4.306,204
20110801|2011-04-12 13:30,12,4.304,4.308,4.304,4.307,33
20110801|2011-04-12 14:00,12,4.306,4.308,4.3,4.301,18
20110801|2011-04-12 14:30,12,4.301,4.304,4.298,4.298,7
20110801|2011-04-12 15:00,12,4.295,4.295,4.292,4.294,8
20110801|2011-04-12 16:00,12,4.29,4.29,4.29,4.29,2
20110801|2011-04-12 23:30,13,4.314,4.314,4.312,4.312,5
20110801|2011-04-13 01:00,13,4.322,4.322,4.322,4.322,1
20110801|2011-04-13 01:30,13,4.322,4.329,4.317,4.321,59
20110801|2011-04-13 02:00,13,4.321,4.325,4.321,4.324,41
20110801|2011-04-13 02:30,13,4.318,4.318,4.311,4.311,32
20110801|2011-04-13 03:00,13,4.308,4.308,4.302,4.302,2
20110801|2011-04-13 03:30,13,4.307,4.309,4.307,4.307,52
20110801|2011-04-13 04:00,13,4.307,4.31,4.305,4.305,17
20110801|2011-04-13 04:30,13,4.303,4.306,4.303,4.306,2
20110801|2011-04-13 05:00,13,4.285,4.285,4.285,4.285,7
20110801|2011-04-13 05:30,13,4.287,4.287,4.286,4.286,19
20110801|2011-04-13 06:00,13,4.277,4.286,4.276,4.278,113
20110801|2011-04-13 06:30,13,4.279,4.295,4.279,4.285,62
20110801|2011-04-13 07:00,13,4.285,4.305,4.281,4.294,173
20110801|2011-04-13 07:30,13,4.291,4.329,4.29,4.329,153
20110801|2011-04-13 08:00,13,4.324,4.336,4.316,4.328,60
20110801|2011-04-13 08:30,13,4.329,4.372,4.328,4.36,98
20110801|2011-04-13 09:00,13,4.357,4.368,4.344,4.344,210
20110801|2011-04-13 09:30,13,4.351,4.361,4.347,4.354,33
20110801|2011-04-13 10:00,13,4.355,4.355,4.337,4.339,26
20110801|2011-04-13 10:30,13,4.35,4.35,4.34,4.345,19
20110801|2011-04-13 11:00,13,4.355,4.356,4.345,4.353,21
20110801|2011-04-13 11:30,13,4.359,4.367,4.337,4.337,76
20110801|2011-04-13 12:00,13,4.339,4.35,4.339,4.348,137
20110801|2011-04-13 12:30,13,4.337,4.349,4.333,4.34,26
20110801|2011-04-13 13:00,13,4.342,4.345,4.329,4.332,39
20110801|2011-04-13 13:30,13,4.333,4.335,4.333,4.335,3
20110801|2011-04-13 14:00,13,4.334,4.334,4.333,4.334,11
20110801|2011-04-13 14:30,13,4.331,4.331,4.331,4.331,1
20110801|2011-04-13 15:00,13,4.33,4.335,4.33,4.335,6
20110801|2011-04-13 15:30,13,4.337,4.337,4.337,4.337,1
20110801|2011-04-13 16:00,13,4.338,4.338,4.338,4.338,1
20110801|2011-04-13 19:00,14,4.338,4.338,4.33,4.33,2
20110801|2011-04-13 22:00,14,4.33,4.33,4.33,4.33,1
20110801|2011-04-13 22:30,14,4.33,4.33,4.33,4.33,1
20110801|2011-04-14 00:30,14,4.318,4.318,4.312,4.312,2
20110801|2011-04-14 01:00,14,4.309,4.309,4.309,4.309,11
20110801|2011-04-14 02:00,14,4.304,4.304,4.299,4.299,62
20110801|2011-04-14 02:30,14,4.3,4.3,4.3,4.3,31
20110801|2011-04-14 03:00,14,4.299,4.3,4.298,4.298,23
20110801|2011-04-14 03:30,14,4.296,4.296,4.285,4.287,35
20110801|2011-04-14 04:00,14,4.282,4.283,4.273,4.273,126
20110801|2011-04-14 04:30,14,4.271,4.271,4.267,4.267,63
20110801|2011-04-14 05:00,14,4.266,4.266,4.252,4.254,53
20110801|2011-04-14 05:30,14,4.265,4.267,4.261,4.266,44
20110801|2011-04-14 06:00,14,4.265,4.269,4.261,4.268,71
20110801|2011-04-14 06:30,14,4.269,4.285,4.269,4.282,222
20110801|2011-04-14 07:00,14,4.282,4.292,4.282,4.285,641
20110801|2011-04-14 07:30,14,4.285,4.285,4.266,4.266,614
20110801|2011-04-14 08:00,14,4.262,4.275,4.26,4.271,114
20110801|2011-04-14 08:30,14,4.27,4.271,4.261,4.263,35
20110801|2011-04-14 09:00,14,4.263,4.265,4.255,4.257,92
20110801|2011-04-14 09:30,14,4.304,4.401,4.304,4.389,193
20110801|2011-04-14 10:00,14,4.388,4.424,4.384,4.392,72
20110801|2011-04-14 10:30,14,4.398,4.417,4.392,4.416,212
20110801|2011-04-14 11:00,14,4.415,4.431,4.403,4.418,74
20110801|2011-04-14 11:30,14,4.429,4.433,4.412,4.412,18
20110801|2011-04-14 12:00,14,4.402,4.402,4.392,4.401,32
20110801|2011-04-14 12:30,14,4.407,4.412,4.406,4.406,15
20110801|2011-04-14 13:00,14,4.406,4.42,4.375,4.387,369
20110801|2011-04-14 13:30,14,4.385,4.395,4.381,4.395,37
20110801|2011-04-14 14:00,14,4.397,4.397,4.394,4.394,5
20110801|2011-04-14 14:30,14,4.396,4.401,4.396,4.401,29
20110801|2011-04-14 15:00,14,4.397,4.402,4.397,4.402,5
20110801|2011-04-14 15:30,14,4.393,4.393,4.393,4.393,1
20110801|2011-04-14 20:30,15,4.386,4.386,4.386,4.386,1
20110801|2011-04-14 22:00,15,4.389,4.389,4.389,4.389,1
20110801|2011-04-14 23:00,15,4.391,4.391,4.391,4.391,1
20110801|2011-04-15 01:30,15,4.386,4.386,4.385,4.385,10
20110801|2011-04-15 02:00,15,4.385,4.385,4.377,4.377,22
20110801|2011-04-15 02:30,15,4.375,4.375,4.367,4.367,57
20110801|2011-04-15 03:00,15,4.37,4.375,4.365,4.365,30
20110801|2011-04-15 04:00,15,4.361,4.361,4.358,4.358,36
20110801|2011-04-15 04:30,15,4.355,4.358,4.355,4.358,4
20110801|2011-04-15 05:00,15,4.365,4.368,4.364,4.367,69
20110801|2011-04-15 05:30,15,4.367,4.367,4.354,4.355,57
20110801|2011-04-15 06:00,15,4.352,4.356,4.351,4.354,79
20110801|2011-04-15 06:30,15,4.354,4.363,4.354,4.36,122
20110801|2011-04-15 07:00,15,4.359,4.386,4.358,4.377,220
20110801|2011-04-15 07:30,15,4.378,4.389,4.367,4.368,60
20110801|2011-04-15 08:00,15,4.366,4.366,4.341,4.356,245
20110801|2011-04-15 08:30,15,4.371,4.401,4.369,4.369,107
20110801|2011-04-15 09:00,15,4.366,4.38,4.366,4.369,90
20110801|2011-04-15 09:30,15,4.371,4.387,4.37,4.385,12
20110801|2011-04-15 10:00,15,4.387,4.396,4.387,4.391,28
20110801|2011-04-15 10:30,15,4.398,4.399,4.392,4.399,13
20110801|2011-04-15 11:00,15,4.398,4.406,4.375,4.383,44
20110801|2011-04-15 11:30,15,4.383,4.4,4.382,4.393,26
20110801|2011-04-15 12:00,15,4.398,4.399,4.392,4.397,20
20110801|2011-04-15 12:30,15,4.398,4.41,4.391,4.41,11
20110801|2011-04-15 13:00,15,4.411,4.416,4.382,4.387,83
20110801|2011-04-15 14:00,15,4.393,4.393,4.393,4.393,1
20110801|2011-04-15 14:30,15,4.392,4.392,4.392,4.392,8
20110801|2011-04-15 15:00,15,4.391,4.395,4.391,4.395,4
20110801|2011-04-15 15:30,15,4.395,4.395,4.395,4.395,2
20110801|2011-04-17 23:30,18,4.37,4.37,4.37,4.37,4
20110801|2011-04-18 00:00,18,4.37,4.37,4.37,4.37,4
20110801|2011-04-18 00:30,18,4.368,4.368,4.368,4.368,3
20110801|2011-04-18 01:00,18,4.368,4.372,4.368,4.368,77
20110801|2011-04-18 02:00,18,4.365,4.365,4.365,4.365,2
20110801|2011-04-18 02:30,18,4.361,4.361,4.358,4.358,4
20110801|2011-04-18 03:00,18,4.357,4.357,4.356,4.356,4
20110801|2011-04-18 03:30,18,4.357,4.36,4.357,4.36,21
20110801|2011-04-18 04:30,18,4.354,4.354,4.352,4.352,31
20110801|2011-04-18 05:00,18,4.35,4.35,4.349,4.349,53
20110801|2011-04-18 05:30,18,4.349,4.349,4.349,4.349,44
20110801|2011-04-18 06:00,18,4.347,4.352,4.347,4.351,111
20110801|2011-04-18 06:30,18,4.345,4.349,4.345,4.349,104
20110801|2011-04-18 07:00,18,4.351,4.39,4.35,4.385,48
20110801|2011-04-18 07:30,18,4.383,4.426,4.383,4.426,14
20110801|2011-04-18 08:00,18,4.435,4.435,4.395,4.4,118
20110801|2011-04-18 08:30,18,4.395,4.395,4.336,4.336,32
20110801|2011-04-18 09:00,18,4.336,4.336,4.299,4.312,54
20110801|2011-04-18 09:30,18,4.323,4.327,4.313,4.32,25
20110801|2011-04-18 10:00,18,4.316,4.316,4.31,4.311,4
20110801|2011-04-18 10:30,18,4.3,4.318,4.3,4.307,28
20110801|2011-04-18 11:00,18,4.3,4.3,4.269,4.273,65
20110801|2011-04-18 11:30,18,4.283,4.286,4.28,4.28,33
20110801|2011-04-18 12:00,18,4.289,4.3,4.289,4.3,30
20110801|2011-04-18 12:30,18,4.296,4.304,4.295,4.304,15
20110801|2011-04-18 13:00,18,4.302,4.318,4.298,4.304,602
20110801|2011-04-18 13:30,18,4.306,4.307,4.302,4.305,29
20110801|2011-04-18 14:00,18,4.302,4.303,4.3,4.303,12
20110801|2011-04-18 15:00,18,4.306,4.308,4.306,4.306,3
20110801|2011-04-18 15:30,18,4.314,4.317,4.314,4.317,2
20110801|2011-04-18 23:30,19,4.311,4.311,4.311,4.311,1
20110801|2011-04-19 00:30,19,4.319,4.319,4.313,4.313,4
20110801|2011-04-19 01:30,19,4.305,4.305,4.305,4.305,7
20110801|2011-04-19 02:00,19,4.305,4.307,4.305,4.305,14
20110801|2011-04-19 02:30,19,4.302,4.302,4.301,4.301,29
20110801|2011-04-19 03:00,19,4.301,4.302,4.299,4.301,28
20110801|2011-04-19 03:30,19,4.301,4.301,4.301,4.301,2
20110801|2011-04-19 04:00,19,4.301,4.312,4.301,4.305,25
20110801|2011-04-19 04:30,19,4.305,4.305,4.305,4.305,2
20110801|2011-04-19 05:00,19,4.304,4.304,4.304,4.304,2
20110801|2011-04-19 05:30,19,4.299,4.299,4.299,4.299,1
20110801|2011-04-19 06:00,19,4.299,4.31,4.299,4.31,30
20110801|2011-04-19 06:30,19,4.31,4.322,4.308,4.322,155
20110801|2011-04-19 07:00,19,4.322,4.322,4.308,4.32,27
20110801|2011-04-19 07:30,19,4.328,4.334,4.31,4.329,77
20110801|2011-04-19 08:00,19,4.33,4.365,4.33,4.347,102
20110801|2011-04-19 08:30,19,4.349,4.374,4.348,4.354,198
20110801|2011-04-19 09:00,19,4.357,4.374,4.357,4.374,74
20110801|2011-04-19 09:30,19,4.38,4.417,4.38,4.396,83
20110801|2011-04-19 10:00,19,4.396,4.398,4.388,4.398,12
20110801|2011-04-19 10:30,19,4.393,4.408,4.392,4.408,44
20110801|2011-04-19 11:00,19,4.408,4.424,4.391,4.391,50
20110801|2011-04-19 11:30,19,4.397,4.399,4.387,4.392,30
20110801|2011-04-19 12:00,19,4.393,4.401,4.387,4.401,42
20110801|2011-04-19 12:30,19,4.396,4.396,4.384,4.384,38
20110801|2011-04-19 13:00,19,4.386,4.43,4.384,4.429,124
20110801|2011-04-19 13:30,19,4.423,4.435,4.423,4.432,70
20110801|2011-04-19 14:00,19,4.435,4.441,4.433,4.433,17
20110801|2011-04-19 14:30,19,4.432,4.435,4.43,4.435,8
20110801|2011-04-19 15:00,19,4.433,4.45,4.432,4.446,22
20110801|2011-04-19 15:30,19,4.447,4.453,4.447,4.453,9
20110801|2011-04-19 16:00,19,4.448,4.448,4.448,4.448,3
20110801|2011-04-19 17:00,20,4.44,4.44,4.44,4.44,2
20110801|2011-04-20 00:30,20,4.454,4.463,4.454,4.462,28
20110801|2011-04-20 01:30,20,4.457,4.457,4.457,4.457,1
20110801|2011-04-20 02:00,20,4.449,4.449,4.448,4.448,54
20110801|2011-04-20 02:30,20,4.447,4.447,4.447,4.447,2
20110801|2011-04-20 03:00,20,4.449,4.455,4.449,4.455,12
20110801|2011-04-20 03:30,20,4.454,4.463,4.454,4.463,4
20110801|2011-04-20 04:00,20,4.467,4.472,4.459,4.472,35
20110801|2011-04-20 04:30,20,4.478,4.478,4.478,4.478,1
20110801|2011-04-20 05:00,20,4.475,4.475,4.473,4.473,30
20110801|2011-04-20 05:30,20,4.48,4.48,4.475,4.475,12
20110801|2011-04-20 06:00,20,4.455,4.46,4.454,4.46,13
20110801|2011-04-20 06:30,20,4.461,4.47,4.461,4.464,14
20110801|2011-04-20 07:00,20,4.473,4.479,4.459,4.465,42
20110801|2011-04-20 07:30,20,4.463,4.48,4.448,4.448,64
20110801|2011-04-20 08:00,20,4.449,4.48,4.43,4.463,682
20110801|2011-04-20 08:30,20,4.463,4.463,4.442,4.447,39
20110801|2011-04-20 09:00,20,4.445,4.459,4.443,4.451,13
20110801|2011-04-20 09:30,20,4.454,4.46,4.442,4.456,58
20110801|2011-04-20 10:00,20,4.449,4.477,4.448,4.477,86
20110801|2011-04-20 10:30,20,4.468,4.498,4.468,4.494,111
20110801|2011-04-20 11:00,20,4.494,4.494,4.47,4.473,35
20110801|2011-04-20 11:30,20,4.468,4.482,4.466,4.48,47
20110801|2011-04-20 12:00,20,4.483,4.495,4.479,4.49,45
20110801|2011-04-20 12:30,20,4.49,4.491,4.463,4.469,56
20110801|2011-04-20 13:00,20,4.476,4.481,4.469,4.471,50
20110801|2011-04-20 13:30,20,4.471,4.474,4.47,4.472,13
20110801|2011-04-20 14:00,20,4.473,4.473,4.464,4.464,63
20110801|2011-04-20 14:30,20,4.46,4.465,4.46,4.465,2
20110801|2011-04-20 15:00,20,4.463,4.467,4.463,4.467,15
20110801|2011-04-20 15:30,20,4.468,4.468,4.468,4.468,1
20110801|2011-04-21 00:30,21,4.492,4.5,4.492,4.5,2
20110801|2011-04-21 01:00,21,4.505,4.505,4.505,4.505,2
20110801|2011-04-21 01:30,21,4.512,4.512,4.512,4.512,1
20110801|2011-04-21 02:00,21,4.508,4.51,4.504,4.51,7
20110801|2011-04-21 02:30,21,4.515,4.515,4.515,4.515,3
20110801|2011-04-21 04:30,21,4.513,4.513,4.51,4.51,4
20110801|2011-04-21 05:00,21,4.515,4.515,4.514,4.514,2
20110801|2011-04-21 06:00,21,4.518,4.518,4.518,4.518,2
20110801|2011-04-21 06:30,21,4.505,4.514,4.502,4.51,12
20110801|2011-04-21 07:00,21,4.51,4.516,4.491,4.516,68
20110801|2011-04-21 07:30,21,4.515,4.517,4.468,4.477,52
20110801|2011-04-21 08:00,21,4.468,4.481,4.46,4.476,131
20110801|2011-04-21 08:30,21,4.477,4.495,4.475,4.485,57
20110801|2011-04-21 09:00,21,4.485,4.489,4.44,4.44,73
20110801|2011-04-21 09:30,21,4.538,4.561,4.501,4.561,235
20110801|2011-04-21 10:00,21,4.56,4.564,4.546,4.561,127
20110801|2011-04-21 10:30,21,4.555,4.568,4.546,4.559,54
20110801|2011-04-21 11:00,21,4.57,4.58,4.555,4.561,90
20110801|2011-04-21 11:30,21,4.561,4.562,4.549,4.559,211
20110801|2011-04-21 12:00,21,4.564,4.575,4.564,4.566,260
20110801|2011-04-21 12:30,21,4.565,4.585,4.565,4.58,181
20110801|2011-04-21 13:00,21,4.578,4.584,4.56,4.584,137
20110801|2011-04-21 13:30,21,4.581,4.585,4.58,4.582,38
20110801|2011-04-21 14:00,21,4.584,4.589,4.584,4.587,10
20110801|2011-04-21 14:30,21,4.585,4.587,4.582,4.582,17
20110801|2011-04-21 15:00,21,4.58,4.58,4.58,4.58,1
20110801|2011-04-21 15:30,21,4.589,4.59,4.589,4.589,3
20110801|2011-04-21 16:00,21,4.586,4.586,4.586,4.586,1
20110801|2011-04-24 17:00,25,4.569,4.596,4.569,4.596,11
20110801|2011-04-24 19:00,25,4.59,4.59,4.59,4.59,2
20110801|2011-04-24 19:30,25,4.592,4.592,4.592,4.592,1
20110801|2011-04-24 20:00,25,4.59,4.59,4.59,4.59,6
20110801|2011-04-24 23:00,25,4.584,4.584,4.584,4.584,1
20110801|2011-04-24 23:30,25,4.584,4.584,4.584,4.584,1
20110801|2011-04-25 00:00,25,4.584,4.584,4.584,4.584,10
20110801|2011-04-25 01:30,25,4.596,4.596,4.596,4.596,1
20110801|2011-04-25 02:00,25,4.595,4.595,4.594,4.595,4
20110801|2011-04-25 02:30,25,4.595,4.595,4.595,4.595,13
20110801|2011-04-25 03:00,25,4.595,4.595,4.595,4.595,1
20110801|2011-04-25 04:00,25,4.6,4.602,4.6,4.602,3
20110801|2011-04-25 06:00,25,4.61,4.614,4.61,4.614,9
20110801|2011-04-25 06:30,25,4.614,4.614,4.606,4.606,3
20110801|2011-04-25 07:00,25,4.601,4.617,4.591,4.617,169
20110801|2011-04-25 07:30,25,4.617,4.618,4.578,4.58,695
20110801|2011-04-25 08:00,25,4.581,4.584,4.543,4.56,970
20110801|2011-04-25 08:30,25,4.559,4.583,4.548,4.553,91
20110801|2011-04-25 09:00,25,4.546,4.551,4.527,4.527,49
20110801|2011-04-25 09:30,25,4.532,4.553,4.53,4.54,28
20110801|2011-04-25 10:00,25,4.549,4.558,4.536,4.558,82
20110801|2011-04-25 10:30,25,4.556,4.559,4.537,4.537,55
20110801|2011-04-25 11:00,25,4.525,4.544,4.525,4.542,44
20110801|2011-04-25 11:30,25,4.545,4.555,4.527,4.538,57
20110801|2011-04-25 12:00,25,4.535,4.554,4.535,4.545,14
20110801|2011-04-25 12:30,25,4.552,4.553,4.539,4.547,23
20110801|2011-04-25 13:00,25,4.546,4.566,4.544,4.566,33
20110801|2011-04-25 13:30,25,4.565,4.565,4.557,4.559,21
20110801|2011-04-25 14:00,25,4.557,4.557,4.55,4.551,11
20110801|2011-04-25 14:30,25,4.549,4.555,4.549,4.554,3
20110801|2011-04-25 15:00,25,4.551,4.556,4.551,4.555,4
20110801|2011-04-25 15:30,25,4.556,4.556,4.555,4.555,2
20110801|2011-04-25 16:00,25,4.557,4.557,4.55,4.552,14
20110801|2011-04-25 18:30,26,4.554,4.554,4.554,4.554,2
20110801|2011-04-25 19:00,26,4.563,4.563,4.563,4.563,1
20110801|2011-04-25 21:30,26,4.525,4.525,4.525,4.525,2
20110801|2011-04-26 00:30,26,4.528,4.528,4.528,4.528,1
20110801|2011-04-26 01:30,26,4.545,4.545,4.545,4.545,22
20110801|2011-04-26 02:00,26,4.545,4.546,4.545,4.546,70
20110801|2011-04-26 02:30,26,4.546,4.546,4.546,4.546,31
20110801|2011-04-26 03:00,26,4.547,4.547,4.546,4.547,58
20110801|2011-04-26 04:00,26,4.565,4.579,4.565,4.579,2
20110801|2011-04-26 04:30,26,4.577,4.583,4.577,4.583,4
20110801|2011-04-26 05:00,26,4.578,4.582,4.578,4.58,14
20110801|2011-04-26 05:30,26,4.582,4.588,4.582,4.587,19
20110801|2011-04-26 06:00,26,4.596,4.597,4.595,4.595,52
20110801|2011-04-26 06:30,26,4.593,4.594,4.58,4.585,99
20110801|2011-04-26 07:00,26,4.588,4.588,4.561,4.567,390
20110801|2011-04-26 07:30,26,4.565,4.565,4.554,4.558,320
20110801|2011-04-26 08:00,26,4.556,4.556,4.538,4.545,127
20110801|2011-04-26 08:30,26,4.549,4.565,4.548,4.56,77
20110801|2011-04-26 09:00,26,4.559,4.559,4.528,4.538,69
20110801|2011-04-26 09:30,26,4.539,4.544,4.53,4.536,64
20110801|2011-04-26 10:00,26,4.534,4.534,4.526,4.532,28
20110801|2011-04-26 10:30,26,4.531,4.544,4.531,4.54,208
20110801|2011-04-26 11:00,26,4.54,4.547,4.54,4.546,52
20110801|2011-04-26 11:30,26,4.546,4.552,4.545,4.552,63
20110801|2011-04-26 12:00,26,4.55,4.564,4.55,4.553,37
20110801|2011-04-26 12:30,26,4.554,4.559,4.554,4.559,32
20110801|2011-04-26 13:00,26,4.555,4.562,4.513,4.559,278
20110801|2011-04-26 13:30,26,4.555,4.563,4.555,4.563,40
20110801|2011-04-26 14:00,26,4.56,4.563,4.556,4.558,22
20110801|2011-04-26 14:30,26,4.558,4.558,4.558,4.558,4
20110801|2011-04-26 15:00,26,4.557,4.562,4.557,4.561,3
20110801|2011-04-26 15:30,26,4.558,4.558,4.558,4.558,2
20110801|2011-04-27 02:30,27,4.564,4.564,4.564,4.564,2
20110801|2011-04-27 03:00,27,4.578,4.58,4.578,4.58,25
20110801|2011-04-27 03:30,27,4.587,4.597,4.587,4.597,3
20110801|2011-04-27 04:00,27,4.6,4.603,4.6,4.603,11
20110801|2011-04-27 04:30,27,4.596,4.603,4.596,4.602,13
20110801|2011-04-27 05:00,27,4.605,4.606,4.6,4.606,63
20110801|2011-04-27 05:30,27,4.607,4.61,4.603,4.607,9
20110801|2011-04-27 06:00,27,4.602,4.609,4.593,4.597,10
20110801|2011-04-27 06:30,27,4.593,4.593,4.572,4.578,11
20110801|2011-04-27 07:00,27,4.575,4.578,4.564,4.566,72
20110801|2011-04-27 07:30,27,4.57,4.573,4.553,4.569,19
20110801|2011-04-27 08:00,27,4.573,4.576,4.543,4.547,62
20110801|2011-04-27 08:30,27,4.548,4.562,4.543,4.553,111
20110801|2011-04-27 09:00,27,4.554,4.559,4.545,4.55,142
20110801|2011-04-27 09:30,27,4.55,4.556,4.543,4.545,82
20110801|2011-04-27 10:00,27,4.544,4.55,4.534,4.548,45
20110801|2011-04-27 10:30,27,4.546,4.549,4.538,4.541,72
20110801|2011-04-27 11:00,27,4.542,4.551,4.539,4.547,150
20110801|2011-04-27 11:30,27,4.548,4.55,4.546,4.55,36
20110801|2011-04-27 12:00,27,4.55,4.552,4.546,4.547,119
20110801|2011-04-27 12:30,27,4.546,4.546,4.528,4.528,168
20110801|2011-04-27 13:00,27,4.523,4.533,4.514,4.523,316
20110801|2011-04-27 13:30,27,4.521,4.524,4.52,4.524,96
20110801|2011-04-27 14:00,27,4.526,4.526,4.524,4.526,3
20110801|2011-04-27 14:30,27,4.522,4.528,4.522,4.525,59
20110801|2011-04-27 15:00,27,4.526,4.526,4.518,4.518,5
20110801|2011-04-27 15:30,27,4.515,4.515,4.515,4.515,3
20110801|2011-04-27 16:00,27,4.518,4.518,4.518,4.518,2
20110801|2011-04-27 21:00,28,4.535,4.535,4.535,4.535,1
20110801|2011-04-28 03:00,28,4.528,4.528,4.527,4.527,5
20110801|2011-04-28 03:30,28,4.522,4.522,4.522,4.522,1
20110801|2011-04-28 04:00,28,4.538,4.538,4.538,4.538,1
20110801|2011-04-28 05:00,28,4.538,4.549,4.538,4.549,3
20110801|2011-04-28 06:30,28,4.54,4.54,4.528,4.531,6
20110801|2011-04-28 07:00,28,4.531,4.534,4.524,4.531,44
20110801|2011-04-28 07:30,28,4.534,4.54,4.533,4.54,96
20110801|2011-04-28 08:00,28,4.541,4.559,4.538,4.55,233
20110801|2011-04-28 08:30,28,4.554,4.589,4.548,4.589,117
20110801|2011-04-28 09:00,28,4.592,4.597,4.566,4.578,598
20110801|2011-04-28 09:30,28,4.6,4.65,4.6,4.616,671
20110801|2011-04-28 10:00,28,4.622,4.637,4.615,4.636,504
20110801|2011-04-28 10:30,28,4.636,4.653,4.632,4.644,334
20110801|2011-04-28 11:00,28,4.643,4.686,4.643,4.668,586
20110801|2011-04-28 11:30,28,4.666,4.683,4.666,4.683,149
20110801|2011-04-28 12:00,28,4.685,4.699,4.675,4.676,201
20110801|2011-04-28 12:30,28,4.678,4.697,4.673,4.697,75
20110801|2011-04-28 13:00,28,4.696,4.698,4.672,4.676,235
20110801|2011-04-28 13:30,28,4.676,4.684,4.673,4.682,126
20110801|2011-04-28 14:00,28,4.681,4.681,4.67,4.67,36
20110801|2011-04-28 14:30,28,4.67,4.674,4.668,4.67,22
20110801|2011-04-28 15:00,28,4.669,4.671,4.668,4.67,8
20110801|2011-04-28 15:30,28,4.671,4.682,4.671,4.682,13
20110801|2011-04-28 16:00,28,4.685,4.685,4.685,4.685,1
20110801|2011-04-28 18:00,29,4.674,4.674,4.671,4.671,28
20110801|2011-04-28 18:30,29,4.673,4.673,4.673,4.673,4
20110801|2011-04-28 19:00,29,4.673,4.673,4.673,4.673,1
20110801|2011-04-28 23:00,29,4.673,4.673,4.673,4.673,6
20110801|2011-04-28 23:30,29,4.671,4.672,4.671,4.672,7
20110801|2011-04-29 00:30,29,4.671,4.671,4.671,4.671,4
20110801|2011-04-29 01:00,29,4.674,4.674,4.674,4.674,5
20110801|2011-04-29 02:00,29,4.675,4.675,4.675,4.675,1
20110801|2011-04-29 03:30,29,4.681,4.681,4.681,4.681,1
20110801|2011-04-29 04:00,29,4.69,4.693,4.69,4.693,24
20110801|2011-04-29 04:30,29,4.695,4.704,4.695,4.702,12
20110801|2011-04-29 05:00,29,4.705,4.707,4.705,4.705,13
20110801|2011-04-29 05:30,29,4.705,4.707,4.705,4.707,6
20110801|2011-04-29 06:00,29,4.712,4.712,4.709,4.709,6
20110801|2011-04-29 06:30,29,4.711,4.723,4.711,4.723,26
20110801|2011-04-29 07:00,29,4.724,4.725,4.707,4.714,50
20110801|2011-04-29 07:30,29,4.711,4.712,4.682,4.689,70
20110801|2011-04-29 08:00,29,4.699,4.699,4.665,4.681,177
20110801|2011-04-29 08:30,29,4.681,4.696,4.681,4.689,96
20110801|2011-04-29 09:00,29,4.691,4.703,4.686,4.686,116
20110801|2011-04-29 09:30,29,4.686,4.686,4.671,4.68,160
20110801|2011-04-29 10:00,29,4.684,4.693,4.678,4.691,61
20110801|2011-04-29 10:30,29,4.689,4.701,4.689,4.701,166
20110801|2011-04-29 11:00,29,4.703,4.742,4.691,4.72,345
20110801|2011-04-29 11:30,29,4.722,4.752,4.722,4.748,161
20110801|2011-04-29 12:00,29,4.751,4.778,4.738,4.77,291
20110801|2011-04-29 12:30,29,4.77,4.772,4.754,4.771,119
20110801|2011-04-29 13:00,29,4.774,4.809,4.774,4.807,776
20110801|2011-04-29 13:30,29,4.806,4.806,4.792,4.793,68
20110801|2011-04-29 14:00,29,4.791,4.793,4.78,4.78,11
20110801|2011-04-29 14:30,29,4.779,4.786,4.779,4.786,11
20110801|2011-04-29 15:00,29,4.774,4.783,4.772,4.783,7
20110801|2011-04-29 15:30,29,4.791,4.791,4.791,4.791,2
20110801|2011-04-29 16:00,29,4.779,4.779,4.779,4.779,1
20110801|2011-05-01 17:00,2,4.78,4.816,4.78,4.813,162
20110801|2011-05-01 17:30,2,4.813,4.816,4.81,4.812,119
20110801|2011-05-01 18:00,2,4.81,4.812,4.81,4.812,43
20110801|2011-05-01 18:30,2,4.81,4.81,4.81,4.81,5
20110801|2011-05-01 19:00,2,4.809,4.813,4.809,4.813,14
20110801|2011-05-01 19:30,2,4.81,4.81,4.81,4.81,2
20110801|2011-05-01 21:00,2,4.806,4.806,4.804,4.806,17
20110801|2011-05-01 21:30,2,4.806,4.806,4.799,4.799,26
20110801|2011-05-01 22:00,2,4.799,4.803,4.799,4.8,27
20110801|2011-05-01 22:30,2,4.801,4.811,4.801,4.806,15
20110801|2011-05-01 23:00,2,4.801,4.807,4.801,4.801,17
20110801|2011-05-01 23:30,2,4.803,4.803,4.801,4.801,2
20110801|2011-05-02 01:00,2,4.814,4.814,4.814,4.814,1
20110801|2011-05-02 02:00,2,4.804,4.804,4.802,4.802,9
20110801|2011-05-02 02:30,2,4.8,4.8,4.8,4.8,1
20110801|2011-05-02 03:00,2,4.807,4.809,4.802,4.802,3
20110801|2011-05-02 03:30,2,4.8,4.801,4.796,4.8,50
20110801|2011-05-02 04:00,2,4.801,4.803,4.797,4.803,112
20110801|2011-05-02 04:30,2,4.803,4.803,4.8,4.801,7
20110801|2011-05-02 05:00,2,4.806,4.806,4.806,4.806,1
20110801|2011-05-02 05:30,2,4.815,4.82,4.813,4.82,6
20110801|2011-05-02 06:00,2,4.821,4.823,4.821,4.823,9
20110801|2011-05-02 06:30,2,4.823,4.828,4.816,4.824,18
20110801|2011-05-02 07:00,2,4.828,4.83,4.77,4.77,274
20110801|2011-05-02 07:30,2,4.772,4.792,4.75,4.781,463
20110801|2011-05-02 08:00,2,4.786,4.787,4.761,4.786,303
20110801|2011-05-02 08:30,2,4.785,4.817,4.782,4.806,346
20110801|2011-05-02 09:00,2,4.806,4.821,4.788,4.8,369
20110801|2011-05-02 09:30,2,4.8,4.841,4.799,4.828,222
20110801|2011-05-02 10:00,2,4.829,4.835,4.804,4.811,135
20110801|2011-05-02 10:30,2,4.815,4.831,4.812,4.818,237
20110801|2011-05-02 11:00,2,4.808,4.809,4.774,4.79,100
20110801|2011-05-02 11:30,2,4.784,4.795,4.769,4.795,151
20110801|2011-05-02 12:00,2,4.79,4.804,4.79,4.795,33
20110801|2011-05-02 12:30,2,4.797,4.8,4.772,4.778,54
20110801|2011-05-02 13:00,2,4.764,4.807,4.762,4.804,81
20110801|2011-05-02 13:30,2,4.806,4.815,4.806,4.815,6
20110801|2011-05-02 14:00,2,4.808,4.809,4.808,4.809,4
20110801|2011-05-02 14:30,2,4.809,4.814,4.809,4.809,13
20110801|2011-05-02 15:00,2,4.809,4.811,4.806,4.808,8
20110801|2011-05-02 16:00,2,4.806,4.806,4.806,4.806,11
20110801|2011-05-02 19:00,3,4.806,4.806,4.806,4.806,1
20110801|2011-05-02 23:30,3,4.805,4.811,4.805,4.811,17
20110801|2011-05-03 01:00,3,4.811,4.811,4.811,4.811,3
20110801|2011-05-03 02:00,3,4.808,4.812,4.807,4.812,21
20110801|2011-05-03 02:30,3,4.812,4.812,4.81,4.811,36
20110801|2011-05-03 03:00,3,4.807,4.807,4.803,4.803,6
20110801|2011-05-03 03:30,3,4.801,4.801,4.801,4.801,4
20110801|2011-05-03 04:30,3,4.798,4.799,4.798,4.799,3
20110801|2011-05-03 05:00,3,4.793,4.793,4.791,4.793,5
20110801|2011-05-03 05:30,3,4.793,4.795,4.793,4.794,39
20110801|2011-05-03 06:00,3,4.794,4.799,4.794,4.796,159
20110801|2011-05-03 06:30,3,4.797,4.797,4.792,4.792,30
20110801|2011-05-03 07:00,3,4.795,4.81,4.792,4.806,258
20110801|2011-05-03 07:30,3,4.804,4.828,4.798,4.812,654
20110801|2011-05-03 08:00,3,4.813,4.83,4.807,4.814,475
20110801|2011-05-03 08:30,3,4.813,4.822,4.789,4.805,107
20110801|2011-05-03 09:00,3,4.809,4.813,4.773,4.774,220
20110801|2011-05-03 09:30,3,4.78,4.797,4.779,4.792,182
20110801|2011-05-03 10:00,3,4.792,4.798,4.787,4.796,46
20110801|2011-05-03 10:30,3,4.794,4.81,4.794,4.807,181
20110801|2011-05-03 11:00,3,4.808,4.811,4.793,4.793,34
20110801|2011-05-03 11:30,3,4.801,4.809,4.801,4.802,73
20110801|2011-05-03 12:00,3,4.802,4.805,4.795,4.803,22
20110801|2011-05-03 12:30,3,4.796,4.798,4.779,4.779,58
20110801|2011-05-03 13:00,3,4.783,4.796,4.78,4.783,115
20110801|2011-05-03 13:30,3,4.782,4.791,4.781,4.783,213
20110801|2011-05-03 14:00,3,4.785,4.785,4.783,4.783,27
20110801|2011-05-03 14:30,3,4.782,4.783,4.779,4.783,5
20110801|2011-05-03 15:00,3,4.783,4.783,4.775,4.775,15
20110801|2011-05-03 15:30,3,4.77,4.77,4.767,4.767,3
20110801|2011-05-03 16:00,3,4.769,4.774,4.769,4.774,2
20110801|2011-05-03 23:00,4,4.769,4.769,4.769,4.769,1
20110801|2011-05-03 23:30,4,4.771,4.779,4.771,4.779,2
20110801|2011-05-04 01:30,4,4.779,4.779,4.779,4.779,6
20110801|2011-05-04 02:00,4,4.782,4.783,4.782,4.783,10
20110801|2011-05-04 02:30,4,4.783,4.783,4.783,4.783,1
20110801|2011-05-04 03:00,4,4.783,4.783,4.78,4.782,21
20110801|2011-05-04 03:30,4,4.784,4.792,4.784,4.792,64
20110801|2011-05-04 04:00,4,4.794,4.797,4.794,4.795,6
20110801|2011-05-04 04:30,4,4.794,4.794,4.791,4.791,8
20110801|2011-05-04 05:30,4,4.783,4.791,4.783,4.791,4
20110801|2011-05-04 06:00,4,4.787,4.791,4.785,4.787,12
20110801|2011-05-04 06:30,4,4.783,4.784,4.773,4.779,47
20110801|2011-05-04 07:00,4,4.779,4.786,4.742,4.744,212
20110801|2011-05-04 07:30,4,4.741,4.741,4.722,4.733,68
20110801|2011-05-04 08:00,4,4.738,4.758,4.731,4.747,312
20110801|2011-05-04 08:30,4,4.743,4.75,4.737,4.746,104
20110801|2011-05-04 09:00,4,4.743,4.743,4.733,4.735,76
20110801|2011-05-04 09:30,4,4.735,4.757,4.735,4.749,42
20110801|2011-05-04 10:00,4,4.751,4.753,4.746,4.75,26
20110801|2011-05-04 10:30,4,4.747,4.751,4.741,4.746,174
20110801|2011-05-04 11:00,4,4.748,4.79,4.745,4.767,164
20110801|2011-05-04 11:30,4,4.77,4.775,4.755,4.758,28
20110801|2011-05-04 12:00,4,4.758,4.764,4.745,4.75,56
20110801|2011-05-04 12:30,4,4.745,4.745,4.694,4.72,214
20110801|2011-05-04 13:00,4,4.721,4.727,4.685,4.687,342
20110801|2011-05-04 13:30,4,4.687,4.694,4.687,4.69,31
20110801|2011-05-04 14:00,4,4.69,4.693,4.69,4.69,18
20110801|2011-05-04 14:30,4,4.689,4.689,4.68,4.681,58
20110801|2011-05-04 15:00,4,4.674,4.674,4.67,4.67,2
20110801|2011-05-04 15:30,4,4.67,4.67,4.668,4.67,9
20110801|2011-05-04 17:30,5,4.667,4.667,4.667,4.667,1
20110801|2011-05-04 19:30,5,4.665,4.665,4.665,4.665,27
20110801|2011-05-04 20:30,5,4.661,4.661,4.661,4.661,1
20110801|2011-05-05 00:30,5,4.665,4.665,4.665,4.665,10
20110801|2011-05-05 01:00,5,4.669,4.673,4.669,4.673,2
20110801|2011-05-05 02:00,5,4.678,4.678,4.674,4.674,8
20110801|2011-05-05 02:30,5,4.672,4.672,4.672,4.672,1
20110801|2011-05-05 03:00,5,4.67,4.67,4.67,4.67,2
20110801|2011-05-05 03:30,5,4.668,4.668,4.667,4.667,2
20110801|2011-05-05 04:00,5,4.663,4.665,4.663,4.663,31
20110801|2011-05-05 04:30,5,4.655,4.655,4.655,4.655,2
20110801|2011-05-05 05:00,5,4.65,4.65,4.638,4.644,12
20110801|2011-05-05 05:30,5,4.644,4.65,4.644,4.648,7
20110801|2011-05-05 06:00,5,4.661,4.665,4.641,4.641,10
20110801|2011-05-05 06:30,5,4.648,4.661,4.648,4.661,7
20110801|2011-05-05 07:00,5,4.656,4.656,4.635,4.645,134
20110801|2011-05-05 07:30,5,4.643,4.645,4.639,4.644,8
20110801|2011-05-05 08:00,5,4.632,4.632,4.616,4.626,145
20110801|2011-05-05 08:30,5,4.632,4.632,4.603,4.609,109
20110801|2011-05-05 09:00,5,4.616,4.621,4.61,4.613,112
20110801|2011-05-05 09:30,5,4.53,4.544,4.46,4.46,772
20110801|2011-05-05 10:00,5,4.451,4.451,4.425,4.437,429
20110801|2011-05-05 10:30,5,4.436,4.475,4.428,4.469,800
20110801|2011-05-05 11:00,5,4.468,4.468,4.434,4.44,71
20110801|2011-05-05 11:30,5,4.439,4.44,4.409,4.437,85
20110801|2011-05-05 12:00,5,4.435,4.435,4.413,4.418,59
20110801|2011-05-05 12:30,5,4.421,4.424,4.394,4.394,111
20110801|2011-05-05 13:00,5,4.395,4.411,4.368,4.368,267
20110801|2011-05-05 13:30,5,4.37,4.373,4.368,4.371,205
20110801|2011-05-05 14:00,5,4.371,4.378,4.368,4.375,48
20110801|2011-05-05 14:30,5,4.375,4.383,4.375,4.375,37
20110801|2011-05-05 15:00,5,4.37,4.37,4.37,4.37,1
20110801|2011-05-05 15:30,5,4.371,4.371,4.324,4.324,71
20110801|2011-05-05 16:00,5,4.323,4.342,4.323,4.342,7
20110801|2011-05-05 17:00,6,4.371,4.371,4.355,4.355,17
20110801|2011-05-05 17:30,6,4.355,4.355,4.345,4.345,9
20110801|2011-05-05 18:00,6,4.345,4.345,4.336,4.336,22
20110801|2011-05-05 19:30,6,4.348,4.348,4.334,4.334,10
20110801|2011-05-06 02:30,6,4.356,4.356,4.343,4.343,32
20110801|2011-05-06 03:00,6,4.346,4.346,4.346,4.346,1
20110801|2011-05-06 03:30,6,4.359,4.359,4.353,4.353,4
20110801|2011-05-06 04:00,6,4.375,4.383,4.375,4.375,6
20110801|2011-05-06 04:30,6,4.384,4.386,4.378,4.378,6
20110801|2011-05-06 05:00,6,4.37,4.378,4.37,4.378,5
20110801|2011-05-06 05:30,6,4.378,4.378,4.369,4.369,4
20110801|2011-05-06 06:00,6,4.364,4.364,4.343,4.35,6
20110801|2011-05-06 06:30,6,4.347,4.375,4.347,4.362,17
20110801|2011-05-06 07:00,6,4.375,4.396,4.37,4.396,179
20110801|2011-05-06 07:30,6,4.393,4.411,4.385,4.385,359
20110801|2011-05-06 08:00,6,4.385,4.43,4.383,4.429,239
20110801|2011-05-06 08:30,6,4.428,4.436,4.398,4.42,376
20110801|2011-05-06 09:00,6,4.419,4.43,4.401,4.43,617
20110801|2011-05-06 09:30,6,4.424,4.45,4.414,4.418,146
20110801|2011-05-06 10:00,6,4.42,4.423,4.405,4.41,212
20110801|2011-05-06 10:30,6,4.41,4.416,4.389,4.389,261
20110801|2011-05-06 11:00,6,4.387,4.401,4.374,4.382,248
20110801|2011-05-06 11:30,6,4.384,4.401,4.375,4.384,77
20110801|2011-05-06 12:00,6,4.368,4.375,4.367,4.368,114
20110801|2011-05-06 12:30,6,4.37,4.37,4.354,4.362,105
20110801|2011-05-06 13:00,6,4.36,4.369,4.339,4.343,342
20110801|2011-05-06 13:30,6,4.343,4.353,4.343,4.353,136
20110801|2011-05-06 14:30,6,4.363,4.38,4.363,4.38,6
20110801|2011-05-06 15:00,6,4.375,4.375,4.372,4.372,2
20110801|2011-05-06 15:30,6,4.374,4.376,4.374,4.376,3
20110801|2011-05-08 17:00,9,4.376,4.376,4.376,4.376,11
20110801|2011-05-08 20:00,9,4.367,4.367,4.367,4.367,1
20110801|2011-05-08 21:00,9,4.377,4.388,4.377,4.388,2
20110801|2011-05-08 21:30,9,4.388,4.388,4.388,4.388,1
20110801|2011-05-09 00:30,9,4.388,4.388,4.388,4.388,1
20110801|2011-05-09 01:30,9,4.378,4.38,4.378,4.38,9
20110801|2011-05-09 02:00,9,4.383,4.383,4.378,4.378,9
20110801|2011-05-09 02:30,9,4.376,4.376,4.376,4.376,1
20110801|2011-05-09 03:00,9,4.382,4.382,4.382,4.382,1
20110801|2011-05-09 03:30,9,4.373,4.376,4.373,4.375,16
20110801|2011-05-09 04:00,9,4.372,4.375,4.372,4.373,34
20110801|2011-05-09 04:30,9,4.376,4.377,4.376,4.377,15
20110801|2011-05-09 05:00,9,4.378,4.38,4.374,4.374,94
20110801|2011-05-09 05:30,9,4.369,4.373,4.364,4.37,138
20110801|2011-05-09 06:00,9,4.37,4.37,4.353,4.353,29
20110801|2011-05-09 06:30,9,4.359,4.36,4.35,4.35,69
20110801|2011-05-09 07:00,9,4.355,4.385,4.354,4.383,208
20110801|2011-05-09 07:30,9,4.388,4.4,4.375,4.375,53
20110801|2011-05-09 08:00,9,4.376,4.382,4.35,4.355,166
20110801|2011-05-09 08:30,9,4.357,4.357,4.334,4.337,234
20110801|2011-05-09 09:00,9,4.336,4.357,4.333,4.348,282
20110801|2011-05-09 09:30,9,4.347,4.347,4.322,4.324,194
20110801|2011-05-09 10:00,9,4.325,4.327,4.304,4.308,513
20110801|2011-05-09 10:30,9,4.308,4.312,4.293,4.308,262
20110801|2011-05-09 11:00,9,4.309,4.327,4.308,4.317,87
20110801|2011-05-09 11:30,9,4.317,4.317,4.293,4.301,61
20110801|2011-05-09 12:00,9,4.3,4.303,4.28,4.282,177
20110801|2011-05-09 12:30,9,4.281,4.286,4.26,4.265,320
20110801|2011-05-09 13:00,9,4.263,4.274,4.258,4.258,1347
20110801|2011-05-09 13:30,9,4.257,4.279,4.257,4.279,201
20110801|2011-05-09 14:00,9,4.279,4.28,4.277,4.279,14
20110801|2011-05-09 14:30,9,4.279,4.294,4.279,4.288,41
20110801|2011-05-09 15:00,9,4.288,4.288,4.28,4.28,10
20110801|2011-05-09 15:30,9,4.287,4.29,4.287,4.29,7
20110801|2011-05-09 17:30,10,4.302,4.302,4.302,4.302,1
20110801|2011-05-09 18:00,10,4.311,4.311,4.311,4.311,1
20110801|2011-05-09 18:30,10,4.304,4.304,4.293,4.293,3
20110801|2011-05-09 20:00,10,4.293,4.293,4.293,4.293,1
20110801|2011-05-09 20:30,10,4.29,4.29,4.29,4.29,1
20110801|2011-05-09 21:00,10,4.296,4.296,4.292,4.292,2
20110801|2011-05-09 22:00,10,4.301,4.301,4.301,4.301,2
20110801|2011-05-10 00:00,10,4.292,4.292,4.282,4.282,10
20110801|2011-05-10 00:30,10,4.282,4.284,4.28,4.281,11
20110801|2011-05-10 01:00,10,4.279,4.279,4.272,4.272,8
20110801|2011-05-10 01:30,10,4.277,4.277,4.275,4.275,131
20110801|2011-05-10 02:00,10,4.275,4.279,4.274,4.274,110
20110801|2011-05-10 02:30,10,4.274,4.287,4.274,4.282,40
20110801|2011-05-10 03:00,10,4.282,4.286,4.282,4.285,5
20110801|2011-05-10 03:30,10,4.281,4.282,4.28,4.282,38
20110801|2011-05-10 04:00,10,4.283,4.285,4.283,4.285,4
20110801|2011-05-10 04:30,10,4.282,4.282,4.27,4.27,154
20110801|2011-05-10 05:00,10,4.269,4.272,4.268,4.272,348
20110801|2011-05-10 05:30,10,4.273,4.274,4.268,4.271,202
20110801|2011-05-10 06:00,10,4.271,4.275,4.267,4.269,146
20110801|2011-05-10 06:30,10,4.274,4.284,4.274,4.284,118
20110801|2011-05-10 07:00,10,4.283,4.312,4.281,4.31,594
20110801|2011-05-10 07:30,10,4.307,4.31,4.288,4.303,259
20110801|2011-05-10 08:00,10,4.302,4.304,4.279,4.286,209
20110801|2011-05-10 08:30,10,4.281,4.29,4.266,4.29,321
20110801|2011-05-10 09:00,10,4.289,4.322,4.282,4.299,323
20110801|2011-05-10 09:30,10,4.296,4.304,4.282,4.283,43
20110801|2011-05-10 10:00,10,4.289,4.307,4.289,4.304,78
20110801|2011-05-10 10:30,10,4.302,4.302,4.295,4.296,127
20110801|2011-05-10 11:00,10,4.297,4.297,4.285,4.285,68
20110801|2011-05-10 11:30,10,4.288,4.296,4.281,4.295,28
20110801|2011-05-10 12:00,10,4.288,4.296,4.288,4.295,27
20110801|2011-05-10 12:30,10,4.301,4.338,4.301,4.332,81
20110801|2011-05-10 13:00,10,4.334,4.35,4.32,4.346,380
20110801|2011-05-10 13:30,10,4.344,4.351,4.344,4.35,44
20110801|2011-05-10 14:00,10,4.355,4.358,4.355,4.355,4
20110801|2011-05-10 14:30,10,4.356,4.37,4.356,4.37,5
20110801|2011-05-10 15:00,10,4.373,4.377,4.373,4.376,4
20110801|2011-05-10 15:30,10,4.38,4.38,4.38,4.38,1
20110801|2011-05-10 19:00,11,4.354,4.365,4.354,4.365,2
20110801|2011-05-10 20:00,11,4.358,4.358,4.358,4.358,2
20110801|2011-05-10 23:30,11,4.362,4.362,4.362,4.362,10
20110801|2011-05-11 00:30,11,4.354,4.354,4.354,4.354,2
20110801|2011-05-11 01:00,11,4.356,4.356,4.354,4.354,3
20110801|2011-05-11 01:30,11,4.355,4.355,4.353,4.353,65
20110801|2011-05-11 02:00,11,4.352,4.354,4.344,4.344,60
20110801|2011-05-11 02:30,11,4.344,4.344,4.344,4.344,1
20110801|2011-05-11 04:00,11,4.343,4.343,4.34,4.342,48
20110801|2011-05-11 05:00,11,4.333,4.336,4.333,4.336,2
20110801|2011-05-11 05:30,11,4.337,4.337,4.337,4.337,51
20110801|2011-05-11 06:00,11,4.337,4.337,4.335,4.335,149
20110801|2011-05-11 07:00,11,4.364,4.366,4.364,4.366,8
20110801|2011-05-11 07:30,11,4.351,4.388,4.351,4.36,64
20110801|2011-05-11 08:00,11,4.355,4.371,4.344,4.348,300
20110801|2011-05-11 08:30,11,4.348,4.35,4.329,4.338,215
20110801|2011-05-11 09:00,11,4.338,4.338,4.293,4.297,415
20110801|2011-05-11 09:30,11,4.305,4.305,4.27,4.288,236
20110801|2011-05-11 10:00,11,4.284,4.298,4.276,4.292,130
20110801|2011-05-11 10:30,11,4.292,4.294,4.274,4.274,211
20110801|2011-05-11 11:00,11,4.274,4.274,4.261,4.268,272
20110801|2011-05-11 11:30,11,4.271,4.274,4.268,4.268,98
20110801|2011-05-11 12:00,11,4.268,4.312,4.264,4.311,118
20110801|2011-05-11 12:30,11,4.313,4.349,4.295,4.302,163
20110801|2011-05-11 13:00,11,4.311,4.324,4.282,4.284,339
20110801|2011-05-11 13:30,11,4.287,4.295,4.286,4.294,33
20110801|2011-05-11 14:00,11,4.294,4.294,4.292,4.293,61
20110801|2011-05-11 14:30,11,4.294,4.297,4.293,4.293,40
20110801|2011-05-11 15:00,11,4.295,4.296,4.295,4.296,2
20110801|2011-05-11 17:00,12,4.288,4.288,4.287,4.287,2
20110801|2011-05-11 22:30,12,4.292,4.294,4.292,4.294,6
20110801|2011-05-11 23:00,12,4.294,4.294,4.294,4.294,1
20110801|2011-05-12 00:30,12,4.28,4.28,4.28,4.28,1
20110801|2011-05-12 01:00,12,4.276,4.276,4.272,4.272,6
20110801|2011-05-12 01:30,12,4.274,4.274,4.274,4.274,7
20110801|2011-05-12 02:00,12,4.265,4.265,4.265,4.265,4
20110801|2011-05-12 02:30,12,4.259,4.262,4.259,4.259,9
20110801|2011-05-12 03:00,12,4.262,4.262,4.251,4.251,11
20110801|2011-05-12 03:30,12,4.253,4.254,4.253,4.253,30
20110801|2011-05-12 04:00,12,4.251,4.251,4.25,4.25,83
20110801|2011-05-12 04:30,12,4.246,4.246,4.222,4.222,41
20110801|2011-05-12 05:00,12,4.222,4.222,4.212,4.216,208
20110801|2011-05-12 05:30,12,4.218,4.218,4.208,4.209,52
20110801|2011-05-12 06:00,12,4.235,4.236,4.234,4.234,30
20110801|2011-05-12 06:30,12,4.239,4.253,4.239,4.25,24
20110801|2011-05-12 07:00,12,4.253,4.269,4.253,4.26,8
20110801|2011-05-12 07:30,12,4.257,4.27,4.253,4.265,93
20110801|2011-05-12 08:00,12,4.265,4.273,4.249,4.25,323
20110801|2011-05-12 08:30,12,4.248,4.27,4.247,4.27,321
20110801|2011-05-12 09:00,12,4.27,4.3,4.268,4.29,423
20110801|2011-05-12 09:30,12,4.26,4.333,4.257,4.278,188
20110801|2011-05-12 10:00,12,4.275,4.292,4.273,4.274,90
20110801|2011-05-12 10:30,12,4.271,4.324,4.266,4.3,100
20110801|2011-05-12 11:00,12,4.302,4.302,4.283,4.283,4
20110801|2011-05-12 11:30,12,4.277,4.294,4.277,4.293,15
20110801|2011-05-12 12:00,12,4.277,4.283,4.277,4.281,18
20110801|2011-05-12 12:30,12,4.28,4.301,4.276,4.301,29
20110801|2011-05-12 13:00,12,4.3,4.306,4.295,4.3,34
20110801|2011-05-12 13:30,12,4.293,4.296,4.292,4.296,18
20110801|2011-05-12 14:00,12,4.298,4.3,4.298,4.3,33
20110801|2011-05-12 14:30,12,4.298,4.3,4.298,4.3,3
20110801|2011-05-12 15:00,12,4.299,4.299,4.295,4.296,13
20110801|2011-05-12 15:30,12,4.292,4.292,4.288,4.29,3
20110801|2011-05-12 16:00,12,4.29,4.294,4.29,4.292,3
20110801|2011-05-13 01:00,13,4.3,4.305,4.298,4.298,12
20110801|2011-05-13 02:30,13,4.299,4.299,4.299,4.299,51
20110801|2011-05-13 03:00,13,4.299,4.299,4.299,4.299,12
20110801|2011-05-13 03:30,13,4.299,4.299,4.299,4.299,17
20110801|2011-05-13 04:00,13,4.299,4.299,4.299,4.299,15
20110801|2011-05-13 05:30,13,4.277,4.277,4.271,4.273,115
20110801|2011-05-13 06:00,13,4.273,4.276,4.273,4.276,9
20110801|2011-05-13 06:30,13,4.27,4.273,4.27,4.273,10
20110801|2011-05-13 07:00,13,4.27,4.292,4.267,4.278,328
20110801|2011-05-13 07:30,13,4.28,4.304,4.28,4.295,316
20110801|2011-05-13 08:00,13,4.293,4.293,4.261,4.27,671
20110801|2011-05-13 08:30,13,4.272,4.281,4.266,4.275,220
20110801|2011-05-13 09:00,13,4.275,4.281,4.272,4.279,177
20110801|2011-05-13 09:30,13,4.277,4.278,4.272,4.273,244
20110801|2011-05-13 10:00,13,4.271,4.277,4.27,4.277,56
20110801|2011-05-13 10:30,13,4.271,4.273,4.269,4.269,87
20110801|2011-05-13 11:00,13,4.266,4.27,4.264,4.268,94
20110801|2011-05-13 11:30,13,4.266,4.275,4.266,4.27,93
20110801|2011-05-13 12:00,13,4.271,4.319,4.271,4.316,118
20110801|2011-05-13 12:30,13,4.307,4.335,4.306,4.328,185
20110801|2011-05-13 13:00,13,4.332,4.374,4.325,4.346,287
20110801|2011-05-13 13:30,13,4.345,4.352,4.345,4.352,3
20110801|2011-05-13 14:00,13,4.358,4.358,4.358,4.358,32
20110801|2011-05-13 15:00,13,4.371,4.371,4.371,4.371,5
20110801|2011-05-13 15:30,13,4.36,4.36,4.357,4.357,5
20110801|2011-05-15 17:00,16,4.355,4.357,4.355,4.357,5
20110801|2011-05-15 19:00,16,4.354,4.355,4.346,4.346,4
20110801|2011-05-15 19:30,16,4.346,4.346,4.346,4.346,1
20110801|2011-05-15 20:00,16,4.34,4.34,4.34,4.34,1
20110801|2011-05-15 21:00,16,4.355,4.355,4.355,4.355,1
20110801|2011-05-16 00:30,16,4.344,4.344,4.344,4.344,1
20110801|2011-05-16 01:30,16,4.344,4.35,4.343,4.35,10
20110801|2011-05-16 02:00,16,4.341,4.342,4.328,4.328,6
20110801|2011-05-16 03:00,16,4.316,4.316,4.316,4.316,5
20110801|2011-05-16 03:30,16,4.308,4.308,4.305,4.305,2
20110801|2011-05-16 04:30,16,4.313,4.318,4.313,4.318,2
20110801|2011-05-16 06:00,16,4.33,4.33,4.33,4.33,1
20110801|2011-05-16 07:00,16,4.344,4.392,4.344,4.387,103
20110801|2011-05-16 07:30,16,4.385,4.409,4.38,4.386,96
20110801|2011-05-16 08:00,16,4.384,4.415,4.382,4.404,146
20110801|2011-05-16 08:30,16,4.401,4.408,4.367,4.381,88
20110801|2011-05-16 09:00,16,4.384,4.419,4.381,4.398,142
20110801|2011-05-16 09:30,16,4.396,4.41,4.394,4.41,17
20110801|2011-05-16 10:00,16,4.409,4.412,4.4,4.412,39
20110801|2011-05-16 10:30,16,4.405,4.41,4.397,4.403,53
20110801|2011-05-16 11:00,16,4.401,4.402,4.393,4.398,19
20110801|2011-05-16 11:30,16,4.409,4.411,4.408,4.408,16
20110801|2011-05-16 12:00,16,4.406,4.41,4.401,4.407,34
20110801|2011-05-16 12:30,16,4.404,4.426,4.404,4.42,45
20110801|2011-05-16 13:00,16,4.422,4.444,4.413,4.417,254
20110801|2011-05-16 13:30,16,4.419,4.422,4.415,4.418,22
20110801|2011-05-16 14:00,16,4.417,4.417,4.415,4.415,21
20110801|2011-05-16 14:30,16,4.416,4.418,4.416,4.418,10
20110801|2011-05-16 15:00,16,4.417,4.417,4.415,4.415,2
20110801|2011-05-16 15:30,16,4.415,4.415,4.395,4.395,11
20110801|2011-05-16 16:00,16,4.392,4.392,4.392,4.392,5
20110801|2011-05-16 18:00,17,4.401,4.401,4.401,4.401,1
20110801|2011-05-16 19:30,17,4.4,4.4,4.4,4.4,12
20110801|2011-05-16 23:00,17,4.397,4.397,4.397,4.397,1
20110801|2011-05-16 23:30,17,4.397,4.399,4.396,4.399,19
20110801|2011-05-17 00:30,17,4.399,4.406,4.399,4.406,3
20110801|2011-05-17 01:00,17,4.406,4.407,4.406,4.407,3
20110801|2011-05-17 01:30,17,4.41,4.41,4.41,4.41,1
20110801|2011-05-17 02:30,17,4.413,4.416,4.413,4.416,25
20110801|2011-05-17 03:00,17,4.413,4.42,4.413,4.42,25
20110801|2011-05-17 03:30,17,4.421,4.422,4.421,4.422,94
20110801|2011-05-17 04:30,17,4.417,4.417,4.417,4.417,26
20110801|2011-05-17 05:00,17,4.416,4.416,4.416,4.416,3
20110801|2011-05-17 05:30,17,4.421,4.422,4.42,4.422,10
20110801|2011-05-17 06:00,17,4.416,4.417,4.41,4.417,57
20110801|2011-05-17 06:30,17,4.417,4.43,4.417,4.43,15
20110801|2011-05-17 07:00,17,4.422,4.424,4.386,4.4,95
20110801|2011-05-17 07:30,17,4.395,4.395,4.388,4.388,45
20110801|2011-05-17 08:00,17,4.386,4.386,4.346,4.353,388
20110801|2011-05-17 08:30,17,4.364,4.365,4.354,4.355,41
20110801|2011-05-17 09:00,17,4.35,4.35,4.284,4.286,387
20110801|2011-05-17 09:30,17,4.282,4.289,4.274,4.279,73
20110801|2011-05-17 10:00,17,4.278,4.292,4.276,4.292,42
20110801|2011-05-17 10:30,17,4.3,4.312,4.287,4.3,126
20110801|2011-05-17 11:00,17,4.301,4.301,4.289,4.292,20
20110801|2011-05-17 11:30,17,4.297,4.309,4.296,4.302,24
20110801|2011-05-17 12:00,17,4.296,4.302,4.296,4.298,28
20110801|2011-05-17 12:30,17,4.297,4.327,4.297,4.304,101
20110801|2011-05-17 13:00,17,4.306,4.319,4.29,4.291,80
20110801|2011-05-17 13:30,17,4.288,4.294,4.288,4.294,12
20110801|2011-05-17 14:00,17,4.291,4.291,4.291,4.291,1
20110801|2011-05-17 14:30,17,4.295,4.296,4.295,4.296,3
20110801|2011-05-17 15:00,17,4.299,4.3,4.298,4.3,5
20110801|2011-05-17 15:30,17,4.299,4.299,4.294,4.294,8
20110801|2011-05-17 17:00,18,4.304,4.304,4.304,4.304,24
20110801|2011-05-17 17:30,18,4.304,4.304,4.304,4.304,1
20110801|2011-05-17 19:00,18,4.312,4.313,4.312,4.313,2
20110801|2011-05-17 19:30,18,4.311,4.311,4.311,4.311,1
20110801|2011-05-17 20:00,18,4.313,4.313,4.313,4.313,2
20110801|2011-05-17 21:30,18,4.311,4.311,4.309,4.309,4
20110801|2011-05-17 22:30,18,4.311,4.311,4.311,4.311,1
20110801|2011-05-18 00:00,18,4.303,4.308,4.302,4.308,10
20110801|2011-05-18 01:30,18,4.316,4.316,4.316,4.316,10
20110801|2011-05-18 02:00,18,4.324,4.329,4.324,4.329,8
20110801|2011-05-18 02:30,18,4.341,4.341,4.341,4.341,38
20110801|2011-05-18 03:00,18,4.341,4.346,4.341,4.344,108
20110801|2011-05-18 03:30,18,4.352,4.353,4.349,4.349,125
20110801|2011-05-18 04:00,18,4.349,4.349,4.349,4.349,38
20110801|2011-05-18 05:30,18,4.333,4.333,4.333,4.333,2
20110801|2011-05-18 06:30,18,4.326,4.326,4.326,4.326,1
20110801|2011-05-18 07:00,18,4.315,4.342,4.315,4.33,30
20110801|2011-05-18 07:30,18,4.33,4.331,4.314,4.329,340
20110801|2011-05-18 08:00,18,4.328,4.352,4.327,4.334,325
20110801|2011-05-18 08:30,18,4.333,4.345,4.326,4.331,38
20110801|2011-05-18 09:00,18,4.326,4.333,4.318,4.333,54
20110801|2011-05-18 09:30,18,4.334,4.338,4.311,4.311,103
20110801|2011-05-18 10:00,18,4.314,4.314,4.3,4.302,34
20110801|2011-05-18 10:30,18,4.305,4.32,4.304,4.312,77
20110801|2011-05-18 11:00,18,4.308,4.331,4.304,4.317,56
20110801|2011-05-18 11:30,18,4.318,4.335,4.318,4.326,17
20110801|2011-05-18 12:00,18,4.323,4.327,4.317,4.318,23
20110801|2011-05-18 12:30,18,4.318,4.336,4.318,4.332,28
20110801|2011-05-18 13:00,18,4.334,4.334,4.313,4.317,221
20110801|2011-05-18 13:30,18,4.318,4.318,4.312,4.312,21
20110801|2011-05-18 14:00,18,4.311,4.311,4.309,4.309,14
20110801|2011-05-18 14:30,18,4.312,4.312,4.31,4.31,15
20110801|2011-05-18 15:00,18,4.309,4.311,4.307,4.307,10
20110801|2011-05-18 15:30,18,4.31,4.311,4.31,4.311,8
20110801|2011-05-18 16:00,18,4.307,4.307,4.307,4.307,2
20110801|2011-05-18 17:30,19,4.3,4.3,4.298,4.298,3
20110801|2011-05-18 18:00,19,4.298,4.298,4.298,4.298,2
20110801|2011-05-18 21:30,19,4.299,4.299,4.298,4.298,4
20110801|2011-05-18 22:30,19,4.298,4.298,4.298,4.298,17
20110801|2011-05-18 23:00,19,4.298,4.298,4.298,4.298,11
20110801|2011-05-19 01:00,19,4.291,4.291,4.291,4.291,5
20110801|2011-05-19 03:30,19,4.297,4.297,4.297,4.297,1
20110801|2011-05-19 07:00,19,4.3,4.301,4.285,4.299,42
20110801|2011-05-19 07:30,19,4.297,4.305,4.291,4.294,30
20110801|2011-05-19 08:00,19,4.295,4.302,4.276,4.28,158
20110801|2011-05-19 08:30,19,4.277,4.277,4.24,4.259,361
20110801|2011-05-19 09:00,19,4.256,4.268,4.244,4.244,70
20110801|2011-05-19 09:30,19,4.24,4.249,4.212,4.223,886
20110801|2011-05-19 10:00,19,4.223,4.261,4.223,4.261,282
20110801|2011-05-19 10:30,19,4.263,4.27,4.255,4.255,154
20110801|2011-05-19 11:00,19,4.255,4.263,4.255,4.257,10
20110801|2011-05-19 11:30,19,4.257,4.257,4.244,4.244,25
20110801|2011-05-19 12:00,19,4.234,4.239,4.23,4.232,425
20110801|2011-05-19 12:30,19,4.23,4.236,4.224,4.225,385
20110801|2011-05-19 13:00,19,4.223,4.239,4.212,4.214,879
20110801|2011-05-19 13:30,19,4.214,4.222,4.214,4.222,26
20110801|2011-05-19 14:00,19,4.221,4.221,4.217,4.217,44
20110801|2011-05-19 14:30,19,4.218,4.218,4.216,4.218,15
20110801|2011-05-19 15:30,19,4.216,4.216,4.213,4.213,2
20110801|2011-05-19 16:00,19,4.214,4.214,4.214,4.214,1
20110801|2011-05-19 19:00,20,4.229,4.23,4.229,4.23,2
20110801|2011-05-19 20:30,20,4.228,4.228,4.228,4.228,1
20110801|2011-05-19 22:30,20,4.225,4.225,4.207,4.207,5
20110801|2011-05-19 23:00,20,4.21,4.21,4.204,4.209,4
20110801|2011-05-19 23:30,20,4.215,4.215,4.215,4.215,1
20110801|2011-05-20 00:00,20,4.214,4.214,4.214,4.214,1
20110801|2011-05-20 00:30,20,4.206,4.206,4.202,4.202,28
20110801|2011-05-20 01:00,20,4.202,4.202,4.201,4.202,25
20110801|2011-05-20 01:30,20,4.201,4.202,4.201,4.202,9
20110801|2011-05-20 02:00,20,4.205,4.205,4.205,4.205,3
20110801|2011-05-20 02:30,20,4.208,4.208,4.208,4.208,1
20110801|2011-05-20 03:00,20,4.208,4.209,4.204,4.205,10
20110801|2011-05-20 03:30,20,4.205,4.205,4.205,4.205,8
20110801|2011-05-20 04:00,20,4.205,4.205,4.205,4.205,37
20110801|2011-05-20 04:30,20,4.205,4.205,4.2,4.2,306
20110801|2011-05-20 05:00,20,4.2,4.2,4.194,4.194,32
20110801|2011-05-20 05:30,20,4.192,4.192,4.192,4.192,1
20110801|2011-05-20 06:00,20,4.2,4.2,4.2,4.2,4
20110801|2011-05-20 07:00,20,4.213,4.243,4.213,4.239,45
20110801|2011-05-20 07:30,20,4.242,4.25,4.221,4.229,118
20110801|2011-05-20 08:00,20,4.228,4.252,4.228,4.238,179
20110801|2011-05-20 08:30,20,4.241,4.254,4.24,4.246,77
20110801|2011-05-20 09:00,20,4.251,4.255,4.242,4.253,48
20110801|2011-05-20 09:30,20,4.248,4.287,4.248,4.281,116
20110801|2011-05-20 10:00,20,4.284,4.308,4.28,4.308,77
20110801|2011-05-20 10:30,20,4.298,4.31,4.287,4.287,76
20110801|2011-05-20 11:00,20,4.294,4.294,4.281,4.29,58
20110801|2011-05-20 11:30,20,4.282,4.292,4.278,4.291,46
20110801|2011-05-20 12:00,20,4.29,4.303,4.277,4.301,121
20110801|2011-05-20 12:30,20,4.303,4.328,4.303,4.32,307
20110801|2011-05-20 13:00,20,4.323,4.348,4.323,4.342,891
20110801|2011-05-20 13:30,20,4.346,4.35,4.34,4.35,84
20110801|2011-05-20 14:00,20,4.347,4.349,4.345,4.349,39
20110801|2011-05-20 14:30,20,4.355,4.36,4.355,4.36,2
20110801|2011-05-20 15:00,20,4.359,4.359,4.359,4.359,1
20110801|2011-05-20 15:30,20,4.36,4.367,4.359,4.367,32
20110801|2011-05-20 16:00,20,4.371,4.371,4.371,4.371,1
20110801|2011-05-22 20:00,23,4.341,4.341,4.341,4.341,13
20110801|2011-05-22 20:30,23,4.341,4.341,4.34,4.34,8
20110801|2011-05-22 21:30,23,4.338,4.338,4.337,4.337,2
20110801|2011-05-22 23:30,23,4.334,4.334,4.331,4.331,3
20110801|2011-05-23 00:30,23,4.333,4.333,4.333,4.333,2
20110801|2011-05-23 01:00,23,4.33,4.331,4.33,4.331,7
20110801|2011-05-23 04:30,23,4.327,4.327,4.326,4.326,2
20110801|2011-05-23 05:00,23,4.328,4.328,4.326,4.326,3
20110801|2011-05-23 05:30,23,4.333,4.34,4.333,4.34,5
20110801|2011-05-23 06:00,23,4.344,4.344,4.344,4.344,10
20110801|2011-05-23 06:30,23,4.36,4.403,4.36,4.397,19
20110801|2011-05-23 07:00,23,4.378,4.391,4.375,4.383,23
20110801|2011-05-23 07:30,23,4.378,4.402,4.378,4.387,46
20110801|2011-05-23 08:00,23,4.378,4.437,4.37,4.407,834
20110801|2011-05-23 08:30,23,4.412,4.425,4.411,4.422,304
20110801|2011-05-23 09:00,23,4.421,4.472,4.421,4.452,484
20110801|2011-05-23 09:30,23,4.453,4.458,4.44,4.453,181
20110801|2011-05-23 10:00,23,4.453,4.458,4.426,4.427,103
20110801|2011-05-23 10:30,23,4.428,4.444,4.428,4.436,60
20110801|2011-05-23 11:00,23,4.44,4.445,4.437,4.443,19
20110801|2011-05-23 11:30,23,4.445,4.445,4.405,4.423,162
20110801|2011-05-23 12:00,23,4.433,4.433,4.433,4.433,2
20110801|2011-05-23 12:30,23,4.434,4.463,4.434,4.451,86
20110801|2011-05-23 13:00,23,4.458,4.468,4.434,4.437,569
20110801|2011-05-23 13:30,23,4.437,4.439,4.43,4.43,16
20110801|2011-05-23 14:00,23,4.43,4.43,4.42,4.42,5
20110801|2011-05-23 14:30,23,4.417,4.424,4.417,4.424,2
20110801|2011-05-23 15:00,23,4.419,4.419,4.419,4.419,1
20110801|2011-05-23 16:00,23,4.416,4.42,4.416,4.42,2
20110801|2011-05-23 17:00,24,4.421,4.421,4.412,4.412,3
20110801|2011-05-23 18:30,24,4.415,4.415,4.414,4.414,7
20110801|2011-05-23 19:00,24,4.415,4.415,4.415,4.415,2
20110801|2011-05-23 19:30,24,4.415,4.415,4.414,4.414,6
20110801|2011-05-23 20:00,24,4.415,4.415,4.415,4.415,10
20110801|2011-05-23 21:00,24,4.422,4.427,4.422,4.426,9
20110801|2011-05-23 21:30,24,4.415,4.415,4.415,4.415,4
20110801|2011-05-23 22:00,24,4.415,4.415,4.415,4.415,1
20110801|2011-05-23 23:00,24,4.43,4.44,4.43,4.44,6
20110801|2011-05-24 00:00,24,4.431,4.431,4.431,4.431,4
20110801|2011-05-24 00:30,24,4.44,4.443,4.44,4.443,39
20110801|2011-05-24 01:00,24,4.445,4.447,4.436,4.447,8
20110801|2011-05-24 01:30,24,4.447,4.453,4.447,4.453,7
20110801|2011-05-24 02:30,24,4.461,4.461,4.453,4.454,12
20110801|2011-05-24 03:30,24,4.454,4.454,4.454,4.454,2
20110801|2011-05-24 04:00,24,4.47,4.47,4.47,4.47,1
20110801|2011-05-24 05:00,24,4.468,4.469,4.468,4.468,10
20110801|2011-05-24 05:30,24,4.472,4.48,4.472,4.48,16
20110801|2011-05-24 06:00,24,4.48,4.482,4.476,4.482,9
20110801|2011-05-24 06:30,24,4.486,4.489,4.475,4.475,187
20110801|2011-05-24 07:00,24,4.465,4.472,4.454,4.46,39
20110801|2011-05-24 07:30,24,4.472,4.485,4.468,4.483,19
20110801|2011-05-24 08:00,24,4.481,4.481,4.39,4.407,604
20110801|2011-05-24 08:30,24,4.402,4.426,4.396,4.425,301
20110801|2011-05-24 09:00,24,4.422,4.447,4.402,4.427,216
20110801|2011-05-24 09:30,24,4.423,4.429,4.421,4.423,43
20110801|2011-05-24 10:00,24,4.426,4.426,4.423,4.426,11
20110801|2011-05-24 10:30,24,4.423,4.426,4.4,4.4,34
20110801|2011-05-24 11:00,24,4.408,4.408,4.36,4.39,168
20110801|2011-05-24 11:30,24,4.387,4.413,4.387,4.398,110
20110801|2011-05-24 12:00,24,4.407,4.422,4.403,4.422,45
20110801|2011-05-24 12:30,24,4.419,4.433,4.419,4.425,76
20110801|2011-05-24 13:00,24,4.434,4.452,4.425,4.436,544
20110801|2011-05-24 13:30,24,4.438,4.442,4.427,4.427,69
20110801|2011-05-24 14:00,24,4.426,4.428,4.422,4.422,21
20110801|2011-05-24 14:30,24,4.42,4.42,4.419,4.419,3
20110801|2011-05-24 15:00,24,4.432,4.433,4.429,4.429,4
20110801|2011-05-24 21:30,25,4.417,4.417,4.417,4.417,2
20110801|2011-05-24 23:30,25,4.411,4.411,4.411,4.411,4
20110801|2011-05-25 00:00,25,4.414,4.414,4.413,4.413,3
20110801|2011-05-25 00:30,25,4.417,4.417,4.417,4.417,1
20110801|2011-05-25 01:00,25,4.423,4.425,4.423,4.425,2
20110801|2011-05-25 02:30,25,4.44,4.441,4.44,4.441,48
20110801|2011-05-25 03:00,25,4.439,4.442,4.439,4.442,40
20110801|2011-05-25 03:30,25,4.443,4.448,4.443,4.448,39
20110801|2011-05-25 04:00,25,4.454,4.454,4.454,4.454,1
20110801|2011-05-25 04:30,25,4.453,4.453,4.453,4.453,3
20110801|2011-05-25 05:00,25,4.453,4.453,4.446,4.447,21
20110801|2011-05-25 05:30,25,4.452,4.452,4.449,4.449,9
20110801|2011-05-25 06:00,25,4.449,4.451,4.44,4.449,14
20110801|2011-05-25 06:30,25,4.452,4.454,4.449,4.454,63
20110801|2011-05-25 07:00,25,4.455,4.46,4.445,4.445,74
20110801|2011-05-25 07:30,25,4.446,4.447,4.427,4.443,152
20110801|2011-05-25 08:00,25,4.445,4.459,4.438,4.456,583
20110801|2011-05-25 08:30,25,4.456,4.47,4.447,4.461,292
20110801|2011-05-25 09:00,25,4.464,4.473,4.45,4.451,163
20110801|2011-05-25 09:30,25,4.456,4.462,4.441,4.446,125
20110801|2011-05-25 10:00,25,4.445,4.468,4.445,4.465,139
20110801|2011-05-25 10:30,25,4.466,4.474,4.46,4.466,65
20110801|2011-05-25 11:00,25,4.468,4.476,4.467,4.473,36
20110801|2011-05-25 11:30,25,4.473,4.473,4.442,4.459,112
20110801|2011-05-25 12:00,25,4.459,4.465,4.438,4.442,115
20110801|2011-05-25 12:30,25,4.442,4.456,4.433,4.44,143
20110801|2011-05-25 13:00,25,4.443,4.472,4.441,4.471,408
20110801|2011-05-25 13:30,25,4.467,4.468,4.46,4.461,111
20110801|2011-05-25 14:00,25,4.464,4.464,4.461,4.461,12
20110801|2011-05-25 14:30,25,4.459,4.462,4.459,4.462,7
20110801|2011-05-25 15:00,25,4.461,4.462,4.458,4.458,4
20110801|2011-05-25 16:00,25,4.46,4.46,4.46,4.46,1
20110801|2011-05-25 17:00,26,4.456,4.456,4.456,4.456,1
20110801|2011-05-25 19:30,26,4.477,4.49,4.477,4.482,5
20110801|2011-05-25 21:00,26,4.486,4.486,4.486,4.486,4
20110801|2011-05-26 00:30,26,4.48,4.48,4.48,4.48,1
20110801|2011-05-26 01:30,26,4.497,4.502,4.497,4.501,21
20110801|2011-05-26 02:30,26,4.48,4.489,4.476,4.488,94
20110801|2011-05-26 03:00,26,4.489,4.489,4.489,4.489,15
20110801|2011-05-26 04:00,26,4.491,4.491,4.48,4.48,26
20110801|2011-05-26 04:30,26,4.488,4.491,4.488,4.491,37
20110801|2011-05-26 05:00,26,4.502,4.504,4.501,4.504,19
20110801|2011-05-26 05:30,26,4.503,4.504,4.482,4.483,96
20110801|2011-05-26 06:00,26,4.478,4.481,4.478,4.481,7
20110801|2011-05-26 06:30,26,4.485,4.485,4.485,4.485,2
20110801|2011-05-26 07:00,26,4.49,4.49,4.472,4.482,594
20110801|2011-05-26 07:30,26,4.478,4.478,4.441,4.441,484
20110801|2011-05-26 08:00,26,4.441,4.453,4.408,4.423,441
20110801|2011-05-26 08:30,26,4.424,4.428,4.411,4.415,334
20110801|2011-05-26 09:00,26,4.415,4.419,4.346,4.375,308
20110801|2011-05-26 09:30,26,4.34,4.37,4.29,4.361,526
20110801|2011-05-26 10:00,26,4.361,4.381,4.361,4.375,275
20110801|2011-05-26 10:30,26,4.376,4.378,4.355,4.363,163
20110801|2011-05-26 11:00,26,4.364,4.364,4.342,4.346,154
20110801|2011-05-26 11:30,26,4.349,4.361,4.348,4.359,207
20110801|2011-05-26 12:00,26,4.356,4.401,4.352,4.385,585
20110801|2011-05-26 12:30,26,4.385,4.409,4.378,4.397,547
20110801|2011-05-26 13:00,26,4.399,4.417,4.374,4.402,624
20110801|2011-05-26 13:30,26,4.404,4.414,4.403,4.414,68
20110801|2011-05-26 14:00,26,4.405,4.408,4.404,4.404,16
20110801|2011-05-26 14:30,26,4.409,4.412,4.408,4.411,14
20110801|2011-05-26 15:00,26,4.413,4.421,4.413,4.421,4
20110801|2011-05-26 15:30,26,4.417,4.42,4.417,4.42,2
20110801|2011-05-26 16:00,26,4.421,4.425,4.421,4.425,13
20110801|2011-05-26 17:00,27,4.429,4.429,4.429,4.429,3
20110801|2011-05-26 17:30,27,4.433,4.433,4.433,4.433,1
20110801|2011-05-26 18:00,27,4.429,4.429,4.426,4.427,11
20110801|2011-05-26 19:30,27,4.432,4.432,4.425,4.425,25
20110801|2011-05-26 23:00,27,4.419,4.419,4.417,4.417,4
20110801|2011-05-27 00:30,27,4.414,4.414,4.414,4.414,5
20110801|2011-05-27 01:00,27,4.415,4.416,4.415,4.416,2
20110801|2011-05-27 01:30,27,4.416,4.416,4.416,4.416,10
20110801|2011-05-27 02:00,27,4.416,4.424,4.416,4.423,18
20110801|2011-05-27 02:30,27,4.42,4.42,4.42,4.42,1
20110801|2011-05-27 03:00,27,4.423,4.434,4.42,4.42,27
20110801|2011-05-27 03:30,27,4.419,4.428,4.419,4.428,13
20110801|2011-05-27 04:30,27,4.43,4.43,4.426,4.426,3
20110801|2011-05-27 05:30,27,4.425,4.426,4.425,4.426,3
20110801|2011-05-27 06:00,27,4.417,4.429,4.414,4.423,29
20110801|2011-05-27 06:30,27,4.413,4.438,4.413,4.431,18
20110801|2011-05-27 07:00,27,4.434,4.436,4.415,4.415,218
20110801|2011-05-27 07:30,27,4.416,4.458,4.408,4.453,343
20110801|2011-05-27 08:00,27,4.456,4.533,4.456,4.521,1048
20110801|2011-05-27 08:30,27,4.521,4.536,4.507,4.521,932
20110801|2011-05-27 09:00,27,4.522,4.589,4.522,4.572,1443
20110801|2011-05-27 09:30,27,4.574,4.585,4.549,4.583,476
20110801|2011-05-27 10:00,27,4.584,4.595,4.553,4.57,831
20110801|2011-05-27 10:30,27,4.571,4.585,4.567,4.582,306
20110801|2011-05-27 11:00,27,4.582,4.6,4.576,4.583,375
20110801|2011-05-27 11:30,27,4.581,4.583,4.56,4.565,472
20110801|2011-05-27 12:00,27,4.562,4.562,4.507,4.526,480
20110801|2011-05-27 12:30,27,4.53,4.562,4.53,4.546,171
20110801|2011-05-27 13:00,27,4.539,4.562,4.517,4.559,572
20110801|2011-05-27 13:30,27,4.557,4.559,4.549,4.556,115
20110801|2011-05-27 14:00,27,4.557,4.558,4.557,4.558,3
20110801|2011-05-27 14:30,27,4.554,4.562,4.554,4.562,23
20110801|2011-05-27 15:00,27,4.565,4.567,4.56,4.567,13
20110801|2011-05-27 15:30,27,4.57,4.57,4.562,4.562,8
20110801|2011-05-27 16:00,27,4.564,4.564,4.56,4.56,2
20110801|2011-05-29 17:00,31,4.605,4.607,4.605,4.607,5
20110801|2011-05-29 17:30,31,4.597,4.597,4.597,4.597,1
20110801|2011-05-29 18:30,31,4.604,4.604,4.604,4.604,1
20110801|2011-05-29 19:00,31,4.603,4.607,4.603,4.604,13
20110801|2011-05-29 19:30,31,4.603,4.603,4.603,4.603,2
20110801|2011-05-29 20:00,31,4.597,4.597,4.588,4.588,2
20110801|2011-05-29 20:30,31,4.582,4.582,4.582,4.582,1
20110801|2011-05-29 23:30,31,4.572,4.572,4.572,4.572,2
20110801|2011-05-30 00:00,31,4.571,4.574,4.571,4.574,2
20110801|2011-05-30 00:30,31,4.571,4.571,4.57,4.57,2
20110801|2011-05-30 01:00,31,4.57,4.57,4.57,4.57,11
20110801|2011-05-30 02:00,31,4.574,4.579,4.574,4.578,4
20110801|2011-05-30 02:30,31,4.581,4.582,4.581,4.582,2
20110801|2011-05-30 03:00,31,4.588,4.588,4.585,4.585,2
20110801|2011-05-30 03:30,31,4.581,4.581,4.581,4.581,1
20110801|2011-05-30 04:00,31,4.582,4.582,4.582,4.582,1
20110801|2011-05-30 04:30,31,4.584,4.588,4.584,4.588,14
20110801|2011-05-30 05:00,31,4.588,4.591,4.588,4.591,11
20110801|2011-05-30 05:30,31,4.593,4.596,4.593,4.596,3
20110801|2011-05-30 06:00,31,4.594,4.598,4.592,4.598,13
20110801|2011-05-30 06:30,31,4.598,4.603,4.598,4.602,25
20110801|2011-05-30 07:00,31,4.601,4.603,4.601,4.602,24
20110801|2011-05-30 07:30,31,4.605,4.61,4.605,4.61,27
20110801|2011-05-30 08:00,31,4.608,4.617,4.608,4.617,92
20110801|2011-05-30 08:30,31,4.617,4.626,4.612,4.626,116
20110801|2011-05-30 09:00,31,4.626,4.628,4.624,4.627,54
20110801|2011-05-30 09:30,31,4.628,4.628,4.624,4.625,34
20110801|2011-05-30 10:00,31,4.63,4.63,4.624,4.625,97
20110801|2011-05-30 10:30,31,4.624,4.624,4.617,4.622,18
20110801|2011-05-30 11:00,31,4.625,4.625,4.616,4.616,12
20110801|2011-05-30 11:30,31,4.616,4.616,4.609,4.611,5
20110801|2011-05-30 17:00,31,4.609,4.614,4.609,4.614,2
20110801|2011-05-30 18:00,31,4.61,4.61,4.608,4.608,5
20110801|2011-05-30 18:30,31,4.605,4.605,4.604,4.604,2
20110801|2011-05-30 19:30,31,4.618,4.618,4.618,4.618,5
20110801|2011-05-30 20:00,31,4.606,4.606,4.606,4.606,2
20110801|2011-05-30 22:30,31,4.604,4.604,4.604,4.604,1
20110801|2011-05-30 23:00,31,4.61,4.61,4.61,4.61,1
20110801|2011-05-30 23:30,31,4.608,4.609,4.605,4.606,19
20110801|2011-05-31 00:00,31,4.606,4.618,4.606,4.618,6
20110801|2011-05-31 00:30,31,4.62,4.625,4.62,4.624,35
20110801|2011-05-31 01:00,31,4.627,4.631,4.627,4.63,35
20110801|2011-05-31 01:30,31,4.634,4.636,4.633,4.636,5
20110801|2011-05-31 02:00,31,4.633,4.637,4.631,4.637,38
20110801|2011-05-31 02:30,31,4.634,4.64,4.628,4.64,241
20110801|2011-05-31 03:00,31,4.637,4.656,4.637,4.656,35
20110801|2011-05-31 03:30,31,4.659,4.664,4.656,4.664,69
20110801|2011-05-31 04:00,31,4.662,4.667,4.661,4.667,72
20110801|2011-05-31 04:30,31,4.667,4.685,4.666,4.682,77
20110801|2011-05-31 05:00,31,4.68,4.684,4.673,4.679,37
20110801|2011-05-31 05:30,31,4.678,4.68,4.671,4.674,122
20110801|2011-05-31 06:00,31,4.673,4.678,4.67,4.673,211
20110801|2011-05-31 06:30,31,4.672,4.673,4.639,4.649,213
20110801|2011-05-31 07:00,31,4.647,4.663,4.645,4.652,165
20110801|2011-05-31 07:30,31,4.641,4.664,4.631,4.655,277
20110801|2011-05-31 08:00,31,4.652,4.664,4.637,4.642,958
20110801|2011-05-31 08:30,31,4.644,4.66,4.623,4.653,478
20110801|2011-05-31 09:00,31,4.657,4.663,4.651,4.652,309
20110801|2011-05-31 09:30,31,4.65,4.692,4.649,4.681,918
20110801|2011-05-31 10:00,31,4.682,4.698,4.677,4.682,782
20110801|2011-05-31 10:30,31,4.684,4.697,4.683,4.688,764
20110801|2011-05-31 11:00,31,4.688,4.693,4.657,4.68,557
20110801|2011-05-31 11:30,31,4.68,4.708,4.666,4.67,790
20110801|2011-05-31 12:00,31,4.672,4.705,4.672,4.703,636
20110801|2011-05-31 12:30,31,4.702,4.719,4.699,4.705,729
20110801|2011-05-31 13:00,31,4.708,4.736,4.69,4.698,1390
20110801|2011-05-31 13:30,31,4.699,4.699,4.663,4.676,343
20110801|2011-05-31 14:00,31,4.681,4.684,4.678,4.68,24
20110801|2011-05-31 14:30,31,4.681,4.685,4.674,4.675,103
20110801|2011-05-31 15:00,31,4.68,4.686,4.68,4.686,14
20110801|2011-05-31 15:30,31,4.69,4.693,4.688,4.693,10
20110801|2011-05-31 16:00,31,4.692,4.692,4.683,4.683,11
20110801|2011-05-31 17:00,1,4.678,4.678,4.678,4.678,1
20110801|2011-05-31 17:30,1,4.695,4.695,4.69,4.69,7
20110801|2011-05-31 18:00,1,4.684,4.684,4.684,4.684,2
20110801|2011-05-31 19:30,1,4.69,4.69,4.69,4.69,1
20110801|2011-05-31 20:30,1,4.678,4.678,4.678,4.678,1
20110801|2011-05-31 21:00,1,4.675,4.675,4.674,4.674,3
20110801|2011-05-31 23:30,1,4.69,4.69,4.688,4.69,31
20110801|2011-06-01 00:00,1,4.688,4.691,4.688,4.691,4
20110801|2011-06-01 00:30,1,4.689,4.69,4.689,4.69,2
20110801|2011-06-01 01:00,1,4.694,4.695,4.694,4.695,3
20110801|2011-06-01 01:30,1,4.693,4.696,4.693,4.696,3
20110801|2011-06-01 02:00,1,4.696,4.697,4.696,4.697,2
20110801|2011-06-01 02:30,1,4.694,4.694,4.694,4.694,1
20110801|2011-06-01 03:00,1,4.7,4.7,4.699,4.7,70
20110801|2011-06-01 03:30,1,4.696,4.701,4.696,4.701,33
20110801|2011-06-01 04:00,1,4.7,4.701,4.682,4.682,104
20110801|2011-06-01 04:30,1,4.694,4.708,4.694,4.708,25
20110801|2011-06-01 05:00,1,4.708,4.711,4.708,4.71,54
20110801|2011-06-01 05:30,1,4.71,4.712,4.708,4.71,72
20110801|2011-06-01 06:00,1,4.71,4.711,4.704,4.71,232
20110801|2011-06-01 06:30,1,4.712,4.715,4.701,4.71,387
20110801|2011-06-01 07:00,1,4.708,4.709,4.652,4.673,1212
20110801|2011-06-01 07:30,1,4.671,4.671,4.628,4.656,572
20110801|2011-06-01 08:00,1,4.657,4.69,4.645,4.666,1131
20110801|2011-06-01 08:30,1,4.668,4.687,4.65,4.666,590
20110801|2011-06-01 09:00,1,4.665,4.673,4.651,4.655,311
20110801|2011-06-01 09:30,1,4.659,4.665,4.635,4.647,520
20110801|2011-06-01 10:00,1,4.645,4.664,4.634,4.664,295
20110801|2011-06-01 10:30,1,4.662,4.667,4.647,4.656,363
20110801|2011-06-01 11:00,1,4.659,4.676,4.641,4.674,400
20110801|2011-06-01 11:30,1,4.673,4.674,4.655,4.664,321
20110801|2011-06-01 12:00,1,4.666,4.676,4.658,4.665,180
20110801|2011-06-01 12:30,1,4.664,4.689,4.664,4.679,246
20110801|2011-06-01 13:00,1,4.678,4.688,4.664,4.667,556
20110801|2011-06-01 13:30,1,4.668,4.673,4.663,4.663,111
20110801|2011-06-01 14:00,1,4.664,4.671,4.664,4.67,38
20110801|2011-06-01 14:30,1,4.666,4.666,4.662,4.664,26
20110801|2011-06-01 15:00,1,4.666,4.668,4.665,4.666,10
20110801|2011-06-01 15:30,1,4.665,4.671,4.664,4.671,10
20110801|2011-06-01 16:00,1,4.671,4.671,4.671,4.671,1
20110801|2011-06-01 18:30,2,4.668,4.668,4.668,4.668,4
20110801|2011-06-01 19:30,2,4.668,4.668,4.668,4.668,4
20110801|2011-06-01 20:00,2,4.668,4.668,4.668,4.668,1
20110801|2011-06-01 20:30,2,4.668,4.668,4.663,4.663,24
20110801|2011-06-01 22:30,2,4.664,4.664,4.664,4.664,1
20110801|2011-06-01 23:30,2,4.666,4.666,4.666,4.666,1
20110801|2011-06-02 00:00,2,4.664,4.664,4.664,4.664,3
20110801|2011-06-02 00:30,2,4.664,4.665,4.664,4.665,3
20110801|2011-06-02 01:00,2,4.67,4.67,4.67,4.67,1
20110801|2011-06-02 01:30,2,4.675,4.676,4.675,4.676,5
20110801|2011-06-02 02:00,2,4.682,4.684,4.682,4.684,11
20110801|2011-06-02 02:30,2,4.692,4.692,4.691,4.692,5
20110801|2011-06-02 03:00,2,4.688,4.693,4.687,4.693,38
20110801|2011-06-02 03:30,2,4.693,4.694,4.693,4.694,12
20110801|2011-06-02 04:00,2,4.696,4.701,4.696,4.7,11
20110801|2011-06-02 04:30,2,4.705,4.706,4.705,4.706,19
20110801|2011-06-02 05:00,2,4.711,4.711,4.707,4.707,23
20110801|2011-06-02 05:30,2,4.704,4.705,4.703,4.703,3
20110801|2011-06-02 06:00,2,4.707,4.722,4.707,4.718,131
20110801|2011-06-02 06:30,2,4.716,4.721,4.695,4.696,277
20110801|2011-06-02 07:00,2,4.694,4.7,4.678,4.694,284
20110801|2011-06-02 07:30,2,4.693,4.703,4.683,4.693,154
20110801|2011-06-02 08:00,2,4.694,4.727,4.682,4.716,981
20110801|2011-06-02 08:30,2,4.714,4.735,4.712,4.733,1013
20110801|2011-06-02 09:00,2,4.734,4.747,4.718,4.736,885
20110801|2011-06-02 09:30,2,4.764,4.886,4.764,4.828,2618
20110801|2011-06-02 10:00,2,4.825,4.83,4.804,4.826,766
20110801|2011-06-02 10:30,2,4.826,4.826,4.762,4.798,1052
20110801|2011-06-02 11:00,2,4.796,4.816,4.793,4.816,231
20110801|2011-06-02 11:30,2,4.815,4.817,4.789,4.791,316
20110801|2011-06-02 12:00,2,4.796,4.813,4.774,4.811,264
20110801|2011-06-02 12:30,2,4.807,4.824,4.805,4.814,303
20110801|2011-06-02 13:00,2,4.811,4.83,4.8,4.826,1451
20110801|2011-06-02 13:30,2,4.826,4.83,4.822,4.829,425
20110801|2011-06-02 14:00,2,4.828,4.831,4.818,4.818,59
20110801|2011-06-02 14:30,2,4.822,4.83,4.817,4.817,59
20110801|2011-06-02 15:00,2,4.818,4.825,4.817,4.817,8
20110801|2011-06-02 15:30,2,4.806,4.819,4.805,4.819,30
20110801|2011-06-02 16:00,2,4.815,4.815,4.812,4.812,3
20110801|2011-06-02 17:00,3,4.821,4.821,4.812,4.816,8
20110801|2011-06-02 17:30,3,4.81,4.821,4.81,4.821,19
20110801|2011-06-02 18:30,3,4.821,4.821,4.821,4.821,1
20110801|2011-06-02 19:00,3,4.818,4.818,4.818,4.818,1
20110801|2011-06-02 19:30,3,4.819,4.819,4.814,4.814,2
20110801|2011-06-02 20:30,3,4.814,4.814,4.812,4.812,11
20110801|2011-06-02 21:00,3,4.816,4.816,4.816,4.816,1
20110801|2011-06-02 22:00,3,4.81,4.81,4.805,4.805,2
20110801|2011-06-02 22:30,3,4.8,4.807,4.8,4.807,8
20110801|2011-06-02 23:30,3,4.805,4.809,4.805,4.809,2
20110801|2011-06-03 00:00,3,4.811,4.813,4.811,4.813,4
20110801|2011-06-03 00:30,3,4.813,4.817,4.813,4.817,20
20110801|2011-06-03 01:30,3,4.825,4.826,4.825,4.825,54
20110801|2011-06-03 02:00,3,4.825,4.825,4.794,4.794,66
20110801|2011-06-03 02:30,3,4.807,4.808,4.807,4.808,2
20110801|2011-06-03 03:00,3,4.823,4.825,4.823,4.824,6
20110801|2011-06-03 03:30,3,4.818,4.822,4.816,4.822,14
20110801|2011-06-03 04:00,3,4.826,4.833,4.82,4.833,20
20110801|2011-06-03 04:30,3,4.836,4.836,4.782,4.796,53
20110801|2011-06-03 05:00,3,4.8,4.805,4.799,4.805,11
20110801|2011-06-03 05:30,3,4.789,4.79,4.783,4.783,12
20110801|2011-06-03 06:00,3,4.78,4.783,4.77,4.772,62
20110801|2011-06-03 06:30,3,4.781,4.79,4.764,4.772,47
20110801|2011-06-03 07:00,3,4.777,4.804,4.773,4.804,188
20110801|2011-06-03 07:30,3,4.791,4.799,4.757,4.799,289
20110801|2011-06-03 08:00,3,4.799,4.806,4.755,4.774,579
20110801|2011-06-03 08:30,3,4.773,4.775,4.747,4.772,409
20110801|2011-06-03 09:00,3,4.778,4.784,4.759,4.78,362
20110801|2011-06-03 09:30,3,4.777,4.794,4.772,4.791,344
20110801|2011-06-03 10:00,3,4.792,4.797,4.779,4.784,260
20110801|2011-06-03 10:30,3,4.782,4.785,4.766,4.785,229
20110801|2011-06-03 11:00,3,4.78,4.797,4.776,4.78,122
20110801|2011-06-03 11:30,3,4.78,4.802,4.779,4.792,243
20110801|2011-06-03 12:00,3,4.787,4.787,4.771,4.775,200
20110801|2011-06-03 12:30,3,4.773,4.784,4.767,4.773,145
20110801|2011-06-03 13:00,3,4.773,4.776,4.72,4.74,835
20110801|2011-06-03 13:30,3,4.739,4.743,4.732,4.734,94
20110801|2011-06-03 14:00,3,4.735,4.735,4.727,4.727,36
20110801|2011-06-03 14:30,3,4.725,4.726,4.724,4.725,25
20110801|2011-06-03 15:00,3,4.728,4.731,4.727,4.73,15
20110801|2011-06-03 15:30,3,4.724,4.724,4.723,4.723,2
20110801|2011-06-03 16:00,3,4.723,4.723,4.717,4.717,10
20110801|2011-06-05 17:00,6,4.792,4.811,4.788,4.811,43
20110801|2011-06-05 17:30,6,4.803,4.812,4.798,4.812,22
20110801|2011-06-05 18:30,6,4.82,4.82,4.82,4.82,1
20110801|2011-06-05 19:30,6,4.797,4.797,4.797,4.797,1
20110801|2011-06-05 20:30,6,4.806,4.806,4.806,4.806,1
20110801|2011-06-05 21:00,6,4.801,4.801,4.8,4.8,6
20110801|2011-06-05 21:30,6,4.8,4.8,4.8,4.8,10
20110801|2011-06-05 22:00,6,4.8,4.8,4.8,4.8,1
20110801|2011-06-05 22:30,6,4.8,4.8,4.8,4.8,12
20110801|2011-06-05 23:30,6,4.798,4.799,4.797,4.797,3
20110801|2011-06-06 00:00,6,4.797,4.8,4.797,4.8,6
20110801|2011-06-06 01:00,6,4.802,4.823,4.802,4.823,57
20110801|2011-06-06 01:30,6,4.823,4.823,4.823,4.823,2
20110801|2011-06-06 02:00,6,4.824,4.824,4.821,4.824,68
20110801|2011-06-06 02:30,6,4.824,4.825,4.824,4.825,39
20110801|2011-06-06 03:00,6,4.825,4.825,4.819,4.821,72
20110801|2011-06-06 03:30,6,4.822,4.824,4.822,4.824,18
20110801|2011-06-06 04:00,6,4.821,4.821,4.81,4.811,90
20110801|2011-06-06 04:30,6,4.811,4.818,4.805,4.81,119
20110801|2011-06-06 05:00,6,4.809,4.813,4.809,4.81,22
20110801|2011-06-06 05:30,6,4.809,4.813,4.809,4.813,4
20110801|2011-06-06 06:00,6,4.822,4.822,4.813,4.82,22
20110801|2011-06-06 06:30,6,4.82,4.832,4.82,4.826,60
20110801|2011-06-06 07:00,6,4.825,4.857,4.822,4.843,683
20110801|2011-06-06 07:30,6,4.843,4.871,4.843,4.866,499
20110801|2011-06-06 08:00,6,4.866,4.868,4.842,4.864,420
20110801|2011-06-06 08:30,6,4.863,4.875,4.822,4.83,884
20110801|2011-06-06 09:00,6,4.83,4.853,4.829,4.846,270
20110801|2011-06-06 09:30,6,4.845,4.845,4.822,4.839,386
20110801|2011-06-06 10:00,6,4.839,4.863,4.839,4.86,296
20110801|2011-06-06 10:30,6,4.861,4.87,4.857,4.868,276
20110801|2011-06-06 11:00,6,4.87,4.881,4.837,4.847,514
20110801|2011-06-06 11:30,6,4.847,4.854,4.768,4.812,974
20110801|2011-06-06 12:00,6,4.809,4.835,4.809,4.835,285
20110801|2011-06-06 12:30,6,4.832,4.87,4.832,4.863,389
20110801|2011-06-06 13:00,6,4.864,4.869,4.837,4.857,752
20110801|2011-06-06 13:30,6,4.857,4.861,4.856,4.858,72
20110801|2011-06-06 14:00,6,4.857,4.857,4.843,4.843,76
20110801|2011-06-06 14:30,6,4.846,4.855,4.845,4.845,32
20110801|2011-06-06 15:00,6,4.844,4.849,4.843,4.849,26
20110801|2011-06-06 15:30,6,4.858,4.863,4.857,4.862,23
20110801|2011-06-06 16:00,6,4.862,4.864,4.86,4.861,12
20110801|2011-06-06 17:00,7,4.858,4.872,4.858,4.872,9
20110801|2011-06-06 18:30,7,4.871,4.871,4.869,4.869,6
20110801|2011-06-06 19:00,7,4.871,4.871,4.871,4.871,2
20110801|2011-06-06 19:30,7,4.866,4.866,4.866,4.866,1
20110801|2011-06-06 20:00,7,4.865,4.865,4.865,4.865,1
20110801|2011-06-06 20:30,7,4.865,4.865,4.862,4.862,3
20110801|2011-06-06 21:00,7,4.862,4.862,4.862,4.862,1
20110801|2011-06-06 21:30,7,4.857,4.857,4.857,4.857,10
20110801|2011-06-06 22:00,7,4.846,4.846,4.842,4.842,10
20110801|2011-06-06 22:30,7,4.842,4.842,4.842,4.842,1
20110801|2011-06-06 23:30,7,4.84,4.842,4.839,4.842,16
20110801|2011-06-07 00:00,7,4.848,4.848,4.848,4.848,18
20110801|2011-06-07 00:30,7,4.848,4.848,4.848,4.848,3
20110801|2011-06-07 01:00,7,4.85,4.85,4.849,4.849,8
20110801|2011-06-07 01:30,7,4.848,4.848,4.846,4.846,18
20110801|2011-06-07 02:00,7,4.85,4.858,4.85,4.85,32
20110801|2011-06-07 02:30,7,4.86,4.869,4.86,4.867,49
20110801|2011-06-07 03:00,7,4.867,4.867,4.862,4.862,20
20110801|2011-06-07 03:30,7,4.862,4.871,4.862,4.871,24
20110801|2011-06-07 04:00,7,4.871,4.875,4.861,4.861,99
20110801|2011-06-07 04:30,7,4.863,4.865,4.859,4.861,15
20110801|2011-06-07 05:00,7,4.86,4.885,4.86,4.877,53
20110801|2011-06-07 05:30,7,4.876,4.877,4.859,4.877,16
20110801|2011-06-07 06:00,7,4.874,4.874,4.826,4.826,64
20110801|2011-06-07 06:30,7,4.829,4.854,4.809,4.817,108
20110801|2011-06-07 07:00,7,4.814,4.841,4.814,4.837,245
20110801|2011-06-07 07:30,7,4.838,4.851,4.81,4.823,365
20110801|2011-06-07 08:00,7,4.822,4.856,4.8,4.847,769
20110801|2011-06-07 08:30,7,4.847,4.877,4.847,4.877,490
20110801|2011-06-07 09:00,7,4.876,4.876,4.819,4.834,908
20110801|2011-06-07 09:30,7,4.831,4.837,4.807,4.822,427
20110801|2011-06-07 10:00,7,4.824,4.842,4.821,4.836,242
20110801|2011-06-07 10:30,7,4.835,4.842,4.815,4.822,204
20110801|2011-06-07 11:00,7,4.823,4.85,4.816,4.844,241
20110801|2011-06-07 11:30,7,4.842,4.858,4.831,4.847,338
20110801|2011-06-07 12:00,7,4.847,4.851,4.823,4.825,222
20110801|2011-06-07 12:30,7,4.829,4.844,4.822,4.839,164
20110801|2011-06-07 13:00,7,4.84,4.863,4.833,4.854,755
20110801|2011-06-07 13:30,7,4.854,4.855,4.843,4.843,142
20110801|2011-06-07 14:00,7,4.847,4.849,4.841,4.844,65
20110801|2011-06-07 14:30,7,4.841,4.843,4.838,4.842,80
20110801|2011-06-07 15:00,7,4.844,4.85,4.84,4.85,26
20110801|2011-06-07 15:30,7,4.85,4.854,4.85,4.854,6
20110801|2011-06-07 16:00,7,4.853,4.853,4.845,4.845,9
20110801|2011-06-07 17:00,8,4.85,4.85,4.85,4.85,6
20110801|2011-06-07 19:00,8,4.846,4.846,4.846,4.846,1
20110801|2011-06-07 21:00,8,4.848,4.848,4.845,4.845,4
20110801|2011-06-07 21:30,8,4.841,4.85,4.826,4.847,65
20110801|2011-06-07 22:30,8,4.839,4.839,4.834,4.834,2
20110801|2011-06-08 00:00,8,4.841,4.842,4.84,4.84,21
20110801|2011-06-08 01:00,8,4.845,4.855,4.845,4.854,37
20110801|2011-06-08 01:30,8,4.854,4.858,4.854,4.858,45
20110801|2011-06-08 02:00,8,4.858,4.858,4.852,4.852,12
20110801|2011-06-08 03:00,8,4.84,4.84,4.83,4.83,13
20110801|2011-06-08 03:30,8,4.831,4.831,4.824,4.824,3
20110801|2011-06-08 04:00,8,4.826,4.829,4.825,4.828,6
20110801|2011-06-08 04:30,8,4.829,4.831,4.826,4.826,5
20110801|2011-06-08 05:00,8,4.827,4.827,4.819,4.819,3
20110801|2011-06-08 05:30,8,4.81,4.81,4.796,4.804,24
20110801|2011-06-08 06:00,8,4.799,4.816,4.799,4.808,14
20110801|2011-06-08 06:30,8,4.809,4.825,4.806,4.823,52
20110801|2011-06-08 07:00,8,4.82,4.824,4.814,4.821,100
20110801|2011-06-08 07:30,8,4.824,4.835,4.808,4.811,183
20110801|2011-06-08 08:00,8,4.815,4.85,4.809,4.828,395
20110801|2011-06-08 08:30,8,4.828,4.854,4.821,4.848,487
20110801|2011-06-08 09:00,8,4.848,4.852,4.832,4.847,186
20110801|2011-06-08 09:30,8,4.848,4.848,4.826,4.837,370
20110801|2011-06-08 10:00,8,4.84,4.868,4.838,4.863,544
20110801|2011-06-08 10:30,8,4.863,4.872,4.845,4.853,459
20110801|2011-06-08 11:00,8,4.856,4.869,4.843,4.849,395
20110801|2011-06-08 11:30,8,4.848,4.864,4.832,4.84,424
20110801|2011-06-08 12:00,8,4.84,4.895,4.84,4.852,1079
20110801|2011-06-08 12:30,8,4.85,4.892,4.845,4.878,594
20110801|2011-06-08 13:00,8,4.876,4.893,4.864,4.873,615
20110801|2011-06-08 13:30,8,4.872,4.876,4.871,4.874,134
20110801|2011-06-08 14:00,8,4.874,4.89,4.874,4.881,118
20110801|2011-06-08 14:30,8,4.881,4.884,4.878,4.883,47
20110801|2011-06-08 15:00,8,4.882,4.883,4.878,4.882,18
20110801|2011-06-08 15:30,8,4.882,4.885,4.876,4.876,22
20110801|2011-06-08 16:00,8,4.879,4.879,4.879,4.879,1
20110801|2011-06-08 17:00,9,4.876,4.878,4.87,4.878,54
20110801|2011-06-08 17:30,9,4.871,4.871,4.871,4.871,1
20110801|2011-06-08 18:30,9,4.86,4.941,4.601,4.816,317
20110801|2011-06-08 19:00,9,4.833,4.875,4.833,4.871,12
20110801|2011-06-08 19:30,9,4.859,4.859,4.858,4.858,2
20110801|2011-06-08 20:00,9,4.86,4.862,4.859,4.86,5
20110801|2011-06-08 20:30,9,4.864,4.87,4.864,4.87,7
20110801|2011-06-08 21:00,9,4.878,4.878,4.878,4.878,3
20110801|2011-06-08 21:30,9,4.874,4.874,4.87,4.87,6
20110801|2011-06-08 22:30,9,4.853,4.853,4.853,4.853,23
20110801|2011-06-08 23:00,9,4.866,4.866,4.864,4.866,3
20110801|2011-06-08 23:30,9,4.859,4.859,4.854,4.854,2
20110801|2011-06-09 01:00,9,4.859,4.859,4.859,4.859,1
20110801|2011-06-09 01:30,9,4.851,4.851,4.848,4.848,8
20110801|2011-06-09 02:00,9,4.852,4.858,4.848,4.858,13
20110801|2011-06-09 02:30,9,4.859,4.859,4.859,4.859,1
20110801|2011-06-09 03:00,9,4.855,4.86,4.855,4.86,21
20110801|2011-06-09 03:30,9,4.855,4.861,4.855,4.861,10
20110801|2011-06-09 04:00,9,4.859,4.859,4.859,4.859,1
20110801|2011-06-09 04:30,9,4.859,4.87,4.859,4.87,4
20110801|2011-06-09 05:00,9,4.855,4.866,4.854,4.866,17
20110801|2011-06-09 05:30,9,4.864,4.87,4.864,4.87,8
20110801|2011-06-09 06:00,9,4.875,4.907,4.875,4.902,37
20110801|2011-06-09 06:30,9,4.9,4.921,4.899,4.919,136
20110801|2011-06-09 07:00,9,4.92,4.933,4.907,4.916,249
20110801|2011-06-09 07:30,9,4.915,4.944,4.913,4.921,431
20110801|2011-06-09 08:00,9,4.923,4.958,4.92,4.948,808
20110801|2011-06-09 08:30,9,4.947,4.962,4.938,4.962,780
20110801|2011-06-09 09:00,9,4.961,5,4.957,4.977,921
20110801|2011-06-09 09:30,9,4.95,4.95,4.785,4.807,2818
20110801|2011-06-09 10:00,9,4.808,4.844,4.798,4.822,930
20110801|2011-06-09 10:30,9,4.821,4.823,4.803,4.808,333
20110801|2011-06-09 11:00,9,4.806,4.816,4.8,4.807,339
20110801|2011-06-09 11:30,9,4.808,4.809,4.721,4.723,1494
20110801|2011-06-09 12:00,9,4.723,4.743,4.678,4.694,886
20110801|2011-06-09 12:30,9,4.694,4.711,4.685,4.708,584
20110801|2011-06-09 13:00,9,4.707,4.713,4.69,4.699,1156
20110801|2011-06-09 13:30,9,4.698,4.72,4.696,4.715,391
20110801|2011-06-09 14:00,9,4.717,4.719,4.71,4.711,84
20110801|2011-06-09 14:30,9,4.709,4.716,4.707,4.708,89
20110801|2011-06-09 15:00,9,4.705,4.709,4.7,4.707,32
20110801|2011-06-09 15:30,9,4.702,4.702,4.69,4.69,7
20110801|2011-06-09 16:00,9,4.691,4.691,4.691,4.691,1
20110801|2011-06-09 17:00,10,4.691,4.709,4.691,4.696,10
20110801|2011-06-09 18:30,10,4.729,4.736,4.727,4.727,17
20110801|2011-06-09 19:00,10,4.731,4.731,4.731,4.731,2
20110801|2011-06-09 20:00,10,4.717,4.717,4.715,4.715,4
20110801|2011-06-09 21:30,10,4.712,4.712,4.712,4.712,6
20110801|2011-06-09 23:30,10,4.705,4.716,4.705,4.716,11
20110801|2011-06-10 00:00,10,4.716,4.716,4.714,4.714,2
20110801|2011-06-10 00:30,10,4.712,4.712,4.711,4.712,58
20110801|2011-06-10 01:00,10,4.701,4.703,4.701,4.701,50
20110801|2011-06-10 01:30,10,4.711,4.713,4.709,4.713,5
20110801|2011-06-10 02:00,10,4.711,4.714,4.709,4.713,97
20110801|2011-06-10 02:30,10,4.714,4.716,4.711,4.716,29
20110801|2011-06-10 03:00,10,4.72,4.725,4.719,4.725,57
20110801|2011-06-10 03:30,10,4.74,4.75,4.707,4.717,232
20110801|2011-06-10 04:00,10,4.719,4.719,4.712,4.712,21
20110801|2011-06-10 04:30,10,4.712,4.714,4.704,4.714,29
20110801|2011-06-10 05:00,10,4.726,4.748,4.726,4.741,8
20110801|2011-06-10 05:30,10,4.738,4.74,4.723,4.74,11
20110801|2011-06-10 06:00,10,4.741,4.75,4.741,4.747,36
20110801|2011-06-10 06:30,10,4.746,4.765,4.741,4.75,54
20110801|2011-06-10 07:00,10,4.753,4.769,4.751,4.758,487
20110801|2011-06-10 07:30,10,4.76,4.76,4.718,4.735,271
20110801|2011-06-10 08:00,10,4.735,4.756,4.729,4.733,411
20110801|2011-06-10 08:30,10,4.736,4.799,4.735,4.779,587
20110801|2011-06-10 09:00,10,4.777,4.796,4.768,4.777,388
20110801|2011-06-10 09:30,10,4.78,4.792,4.772,4.786,412
20110801|2011-06-10 10:00,10,4.787,4.789,4.746,4.766,593
20110801|2011-06-10 10:30,10,4.767,4.768,4.755,4.764,216
20110801|2011-06-10 11:00,10,4.765,4.783,4.763,4.769,186
20110801|2011-06-10 11:30,10,4.766,4.773,4.734,4.743,356
20110801|2011-06-10 12:00,10,4.743,4.773,4.739,4.769,183
20110801|2011-06-10 12:30,10,4.767,4.795,4.766,4.787,367
20110801|2011-06-10 13:00,10,4.784,4.81,4.782,4.785,1138
20110801|2011-06-10 13:30,10,4.786,4.793,4.784,4.792,156
20110801|2011-06-10 14:00,10,4.793,4.797,4.791,4.791,74
20110801|2011-06-10 14:30,10,4.791,4.797,4.787,4.787,140
20110801|2011-06-10 15:00,10,4.784,4.796,4.784,4.796,19
20110801|2011-06-10 15:30,10,4.796,4.796,4.789,4.789,10
20110801|2011-06-12 17:00,13,4.821,4.83,4.816,4.822,27
20110801|2011-06-12 17:30,13,4.813,4.813,4.805,4.805,9
20110801|2011-06-12 18:00,13,4.802,4.802,4.801,4.801,3
20110801|2011-06-12 18:30,13,4.82,4.82,4.818,4.818,4
20110801|2011-06-12 19:00,13,4.817,4.817,4.817,4.817,2
20110801|2011-06-12 19:30,13,4.812,4.812,4.802,4.802,8
20110801|2011-06-12 20:00,13,4.795,4.795,4.795,4.795,1
20110801|2011-06-12 20:30,13,4.804,4.81,4.804,4.81,6
20110801|2011-06-12 21:30,13,4.8,4.8,4.785,4.789,35
20110801|2011-06-12 22:00,13,4.79,4.79,4.79,4.79,1
20110801|2011-06-12 22:30,13,4.785,4.785,4.785,4.785,9
20110801|2011-06-12 23:30,13,4.785,4.785,4.785,4.785,1
20110801|2011-06-13 00:30,13,4.786,4.786,4.786,4.786,1
20110801|2011-06-13 01:00,13,4.789,4.79,4.789,4.79,3
20110801|2011-06-13 01:30,13,4.79,4.79,4.79,4.79,2
20110801|2011-06-13 02:00,13,4.792,4.792,4.788,4.79,67
20110801|2011-06-13 02:30,13,4.791,4.791,4.791,4.791,1
20110801|2011-06-13 03:00,13,4.793,4.795,4.793,4.795,57
20110801|2011-06-13 03:30,13,4.798,4.798,4.793,4.793,2
20110801|2011-06-13 04:00,13,4.793,4.808,4.793,4.808,41
20110801|2011-06-13 04:30,13,4.806,4.812,4.806,4.812,62
20110801|2011-06-13 05:00,13,4.812,4.815,4.807,4.815,71
20110801|2011-06-13 05:30,13,4.813,4.816,4.813,4.814,64
20110801|2011-06-13 06:00,13,4.814,4.825,4.809,4.821,45
20110801|2011-06-13 06:30,13,4.824,4.841,4.823,4.833,132
20110801|2011-06-13 07:00,13,4.836,4.836,4.778,4.779,276
20110801|2011-06-13 07:30,13,4.78,4.783,4.744,4.758,182
20110801|2011-06-13 08:00,13,4.766,4.767,4.72,4.751,399
20110801|2011-06-13 08:30,13,4.751,4.751,4.693,4.714,1015
20110801|2011-06-13 09:00,13,4.711,4.711,4.658,4.686,1277
20110801|2011-06-13 09:30,13,4.688,4.704,4.679,4.695,455
20110801|2011-06-13 10:00,13,4.696,4.708,4.691,4.696,515
20110801|2011-06-13 10:30,13,4.701,4.705,4.691,4.697,462
20110801|2011-06-13 11:00,13,4.695,4.695,4.645,4.655,717
20110801|2011-06-13 11:30,13,4.655,4.667,4.642,4.663,728
20110801|2011-06-13 12:00,13,4.659,4.68,4.655,4.666,409
20110801|2011-06-13 12:30,13,4.664,4.689,4.664,4.681,402
20110801|2011-06-13 13:00,13,4.68,4.683,4.66,4.678,635
20110801|2011-06-13 13:30,13,4.678,4.683,4.674,4.676,235
20110801|2011-06-13 14:00,13,4.675,4.676,4.667,4.667,170
20110801|2011-06-13 14:30,13,4.665,4.67,4.659,4.67,355
20110801|2011-06-13 15:00,13,4.664,4.666,4.624,4.644,404
20110801|2011-06-13 15:30,13,4.64,4.64,4.627,4.627,4
20110801|2011-06-13 17:00,14,4.642,4.642,4.636,4.636,6
20110801|2011-06-13 17:30,14,4.645,4.647,4.645,4.647,13
20110801|2011-06-13 18:00,14,4.655,4.655,4.655,4.655,2
20110801|2011-06-13 18:30,14,4.66,4.66,4.66,4.66,5
20110801|2011-06-13 19:00,14,4.647,4.647,4.647,4.647,1
20110801|2011-06-13 19:30,14,4.645,4.645,4.645,4.645,6
20110801|2011-06-13 20:00,14,4.647,4.647,4.647,4.647,3
20110801|2011-06-13 20:30,14,4.65,4.65,4.65,4.65,1
20110801|2011-06-13 21:00,14,4.651,4.651,4.651,4.651,1
20110801|2011-06-13 21:30,14,4.645,4.645,4.645,4.645,6
20110801|2011-06-13 22:30,14,4.646,4.646,4.646,4.646,1
20110801|2011-06-13 23:00,14,4.65,4.651,4.65,4.65,9
20110801|2011-06-13 23:30,14,4.651,4.656,4.65,4.65,15
20110801|2011-06-14 00:00,14,4.651,4.656,4.651,4.656,25
20110801|2011-06-14 00:30,14,4.655,4.657,4.655,4.657,24
20110801|2011-06-14 01:00,14,4.657,4.665,4.657,4.662,45
20110801|2011-06-14 01:30,14,4.664,4.668,4.662,4.668,42
20110801|2011-06-14 02:00,14,4.668,4.672,4.668,4.671,82
20110801|2011-06-14 02:30,14,4.67,4.67,4.665,4.666,88
20110801|2011-06-14 03:00,14,4.67,4.678,4.666,4.678,88
20110801|2011-06-14 03:30,14,4.678,4.68,4.678,4.678,86
20110801|2011-06-14 04:00,14,4.68,4.685,4.68,4.682,166
20110801|2011-06-14 04:30,14,4.681,4.686,4.677,4.686,293
20110801|2011-06-14 05:00,14,4.688,4.69,4.681,4.686,347
20110801|2011-06-14 05:30,14,4.688,4.691,4.679,4.686,457
20110801|2011-06-14 06:00,14,4.688,4.688,4.676,4.685,464
20110801|2011-06-14 06:30,14,4.684,4.687,4.651,4.652,68
20110801|2011-06-14 07:00,14,4.65,4.65,4.614,4.634,356
20110801|2011-06-14 07:30,14,4.637,4.649,4.608,4.61,535
20110801|2011-06-14 08:00,14,4.611,4.66,4.611,4.629,1106
20110801|2011-06-14 08:30,14,4.631,4.645,4.61,4.619,1114
20110801|2011-06-14 09:00,14,4.618,4.638,4.605,4.635,536
20110801|2011-06-14 09:30,14,4.635,4.636,4.62,4.633,347
20110801|2011-06-14 10:00,14,4.632,4.644,4.628,4.634,401
20110801|2011-06-14 10:30,14,4.634,4.65,4.63,4.649,294
20110801|2011-06-14 11:00,14,4.648,4.657,4.62,4.624,422
20110801|2011-06-14 11:30,14,4.625,4.635,4.615,4.624,276
20110801|2011-06-14 12:00,14,4.622,4.622,4.601,4.618,801
20110801|2011-06-14 12:30,14,4.618,4.62,4.602,4.604,379
20110801|2011-06-14 13:00,14,4.605,4.618,4.594,4.612,1334
20110801|2011-06-14 13:30,14,4.613,4.618,4.598,4.606,325
20110801|2011-06-14 14:00,14,4.607,4.611,4.599,4.61,127
20110801|2011-06-14 14:30,14,4.611,4.616,4.606,4.611,123
20110801|2011-06-14 15:00,14,4.611,4.615,4.61,4.614,19
20110801|2011-06-14 15:30,14,4.605,4.606,4.601,4.605,20
20110801|2011-06-14 16:00,14,4.601,4.601,4.601,4.601,2
20110801|2011-06-14 17:00,15,4.611,4.611,4.597,4.597,6
20110801|2011-06-14 17:30,15,4.597,4.597,4.597,4.597,4
20110801|2011-06-14 18:00,15,4.598,4.598,4.598,4.598,1
20110801|2011-06-14 19:30,15,4.599,4.6,4.597,4.597,9
20110801|2011-06-14 20:00,15,4.595,4.595,4.595,4.595,1
20110801|2011-06-14 21:00,15,4.591,4.591,4.587,4.587,11
20110801|2011-06-14 21:30,15,4.588,4.588,4.588,4.588,1
20110801|2011-06-14 23:00,15,4.587,4.588,4.587,4.588,2
20110801|2011-06-14 23:30,15,4.593,4.594,4.592,4.594,4
20110801|2011-06-15 00:00,15,4.598,4.6,4.598,4.6,8
20110801|2011-06-15 01:00,15,4.594,4.595,4.594,4.594,10
20110801|2011-06-15 01:30,15,4.594,4.594,4.59,4.59,18
20110801|2011-06-15 02:00,15,4.59,4.59,4.581,4.582,14
20110801|2011-06-15 02:30,15,4.592,4.597,4.586,4.586,44
20110801|2011-06-15 03:00,15,4.585,4.597,4.585,4.596,14
20110801|2011-06-15 03:30,15,4.591,4.594,4.586,4.586,25
20110801|2011-06-15 04:00,15,4.586,4.59,4.585,4.59,13
20110801|2011-06-15 04:30,15,4.586,4.59,4.586,4.59,8
20110801|2011-06-15 05:00,15,4.587,4.587,4.586,4.587,8
20110801|2011-06-15 05:30,15,4.588,4.592,4.588,4.592,7
20110801|2011-06-15 06:00,15,4.593,4.593,4.571,4.575,51
20110801|2011-06-15 06:30,15,4.575,4.575,4.57,4.57,73
20110801|2011-06-15 07:00,15,4.574,4.585,4.555,4.566,224
20110801|2011-06-15 07:30,15,4.565,4.581,4.561,4.576,529
20110801|2011-06-15 08:00,15,4.578,4.616,4.573,4.604,831
20110801|2011-06-15 08:30,15,4.602,4.615,4.591,4.596,354
20110801|2011-06-15 09:00,15,4.597,4.598,4.577,4.582,567
20110801|2011-06-15 09:30,15,4.582,4.6,4.581,4.593,384
20110801|2011-06-15 10:00,15,4.59,4.591,4.574,4.581,282
20110801|2011-06-15 10:30,15,4.581,4.591,4.577,4.584,223
20110801|2011-06-15 11:00,15,4.585,4.588,4.558,4.566,773
20110801|2011-06-15 11:30,15,4.566,4.611,4.566,4.598,877
20110801|2011-06-15 12:00,15,4.598,4.638,4.596,4.606,1130
20110801|2011-06-15 12:30,15,4.606,4.607,4.579,4.598,398
20110801|2011-06-15 13:00,15,4.6,4.619,4.599,4.611,826
20110801|2011-06-15 13:30,15,4.611,4.617,4.61,4.616,176
20110801|2011-06-15 14:00,15,4.616,4.62,4.612,4.62,268
20110801|2011-06-15 14:30,15,4.619,4.622,4.616,4.616,106
20110801|2011-06-15 15:00,15,4.616,4.619,4.615,4.618,36
20110801|2011-06-15 15:30,15,4.622,4.624,4.617,4.617,6
20110801|2011-06-15 17:00,16,4.621,4.624,4.614,4.624,3
20110801|2011-06-15 18:30,16,4.623,4.623,4.623,4.623,7
20110801|2011-06-15 19:00,16,4.622,4.622,4.622,4.622,3
20110801|2011-06-15 19:30,16,4.622,4.622,4.619,4.619,12
20110801|2011-06-15 20:30,16,4.623,4.623,4.623,4.623,1
20110801|2011-06-15 22:00,16,4.619,4.619,4.619,4.619,42
20110801|2011-06-15 22:30,16,4.619,4.619,4.619,4.619,8
20110801|2011-06-16 00:30,16,4.619,4.624,4.619,4.623,9
20110801|2011-06-16 01:00,16,4.622,4.622,4.622,4.622,2
20110801|2011-06-16 01:30,16,4.62,4.62,4.62,4.62,1
20110801|2011-06-16 02:00,16,4.615,4.615,4.612,4.612,7
20110801|2011-06-16 02:30,16,4.612,4.612,4.608,4.61,10
20110801|2011-06-16 03:00,16,4.615,4.615,4.615,4.615,64
20110801|2011-06-16 03:30,16,4.615,4.619,4.615,4.619,35
20110801|2011-06-16 04:00,16,4.617,4.618,4.616,4.616,80
20110801|2011-06-16 04:30,16,4.617,4.618,4.611,4.611,97
20110801|2011-06-16 05:00,16,4.611,4.611,4.607,4.607,47
20110801|2011-06-16 05:30,16,4.608,4.611,4.602,4.609,29
20110801|2011-06-16 06:00,16,4.609,4.611,4.6,4.606,55
20110801|2011-06-16 06:30,16,4.605,4.605,4.601,4.605,21
20110801|2011-06-16 07:00,16,4.61,4.628,4.61,4.613,69
20110801|2011-06-16 07:30,16,4.609,4.622,4.604,4.604,126
20110801|2011-06-16 08:00,16,4.602,4.608,4.589,4.605,361
20110801|2011-06-16 08:30,16,4.605,4.61,4.592,4.608,535
20110801|2011-06-16 09:00,16,4.608,4.613,4.489,4.53,1552
20110801|2011-06-16 09:30,16,4.532,4.627,4.498,4.515,3534
20110801|2011-06-16 10:00,16,4.515,4.533,4.493,4.495,1932
20110801|2011-06-16 10:30,16,4.495,4.509,4.49,4.504,960
20110801|2011-06-16 11:00,16,4.504,4.507,4.469,4.471,1486
20110801|2011-06-16 11:30,16,4.47,4.481,4.46,4.48,1033
20110801|2011-06-16 12:00,16,4.478,4.479,4.461,4.461,974
20110801|2011-06-16 12:30,16,4.461,4.471,4.453,4.461,783
20110801|2011-06-16 13:00,16,4.459,4.468,4.447,4.453,3273
20110801|2011-06-16 13:30,16,4.453,4.464,4.452,4.46,563
20110801|2011-06-16 14:00,16,4.46,4.463,4.459,4.461,103
20110801|2011-06-16 14:30,16,4.463,4.471,4.461,4.464,359
20110801|2011-06-16 15:00,16,4.465,4.481,4.465,4.478,57
20110801|2011-06-16 15:30,16,4.479,4.483,4.474,4.481,15
20110801|2011-06-16 16:00,16,4.483,4.485,4.482,4.485,11
20110801|2011-06-16 17:00,17,4.476,4.482,4.475,4.477,28
20110801|2011-06-16 18:00,17,4.479,4.479,4.475,4.478,3
20110801|2011-06-16 18:30,17,4.48,4.48,4.48,4.48,1
20110801|2011-06-16 19:00,17,4.472,4.477,4.472,4.477,4
20110801|2011-06-16 19:30,17,4.479,4.479,4.474,4.474,5
20110801|2011-06-16 20:00,17,4.474,4.474,4.474,4.474,2
20110801|2011-06-16 20:30,17,4.479,4.479,4.479,4.479,1
20110801|2011-06-16 21:00,17,4.482,4.482,4.482,4.482,2
20110801|2011-06-16 21:30,17,4.483,4.483,4.47,4.478,5
20110801|2011-06-16 22:30,17,4.471,4.471,4.465,4.465,2
20110801|2011-06-16 23:30,17,4.467,4.467,4.467,4.467,1
20110801|2011-06-17 00:00,17,4.464,4.464,4.45,4.451,10
20110801|2011-06-17 00:30,17,4.452,4.455,4.45,4.455,32
20110801|2011-06-17 01:00,17,4.452,4.452,4.44,4.444,69
20110801|2011-06-17 01:30,17,4.444,4.444,4.442,4.442,13
20110801|2011-06-17 02:00,17,4.442,4.444,4.442,4.443,39
20110801|2011-06-17 02:30,17,4.441,4.443,4.441,4.443,61
20110801|2011-06-17 03:00,17,4.443,4.443,4.439,4.44,105
20110801|2011-06-17 03:30,17,4.439,4.443,4.439,4.44,75
20110801|2011-06-17 04:00,17,4.446,4.449,4.445,4.447,18
20110801|2011-06-17 04:30,17,4.447,4.45,4.444,4.445,24
20110801|2011-06-17 05:00,17,4.443,4.449,4.442,4.448,14
20110801|2011-06-17 05:30,17,4.448,4.468,4.448,4.468,9
20110801|2011-06-17 06:00,17,4.476,4.476,4.455,4.455,62
20110801|2011-06-17 06:30,17,4.456,4.462,4.447,4.461,62
20110801|2011-06-17 07:00,17,4.459,4.465,4.449,4.46,133
20110801|2011-06-17 07:30,17,4.466,4.472,4.453,4.453,480
20110801|2011-06-17 08:00,17,4.453,4.483,4.438,4.477,1198
20110801|2011-06-17 08:30,17,4.478,4.484,4.463,4.478,1394
20110801|2011-06-17 09:00,17,4.476,4.478,4.45,4.454,899
20110801|2011-06-17 09:30,17,4.452,4.458,4.421,4.427,1418
20110801|2011-06-17 10:00,17,4.425,4.427,4.409,4.415,1481
20110801|2011-06-17 10:30,17,4.414,4.416,4.379,4.386,1690
20110801|2011-06-17 11:00,17,4.384,4.406,4.38,4.387,1321
20110801|2011-06-17 11:30,17,4.385,4.413,4.38,4.394,849
20110801|2011-06-17 12:00,17,4.393,4.41,4.384,4.387,1143
20110801|2011-06-17 12:30,17,4.388,4.39,4.358,4.367,1837
20110801|2011-06-17 13:00,17,4.367,4.374,4.353,4.361,3068
20110801|2011-06-17 13:30,17,4.362,4.375,4.361,4.374,820
20110801|2011-06-17 14:00,17,4.373,4.377,4.373,4.374,241
20110801|2011-06-17 14:30,17,4.375,4.385,4.373,4.384,282
20110801|2011-06-17 15:00,17,4.384,4.386,4.377,4.384,66
20110801|2011-06-17 15:30,17,4.384,4.388,4.377,4.379,46
20110801|2011-06-17 16:00,17,4.376,4.376,4.374,4.374,5
20110801|2011-06-19 17:00,20,4.343,4.343,4.305,4.32,48
20110801|2011-06-19 17:30,20,4.33,4.33,4.33,4.33,7
20110801|2011-06-19 18:00,20,4.33,4.33,4.33,4.33,6
20110801|2011-06-19 19:00,20,4.333,4.34,4.333,4.34,7
20110801|2011-06-19 19:30,20,4.335,4.34,4.335,4.34,15
20110801|2011-06-19 20:00,20,4.34,4.358,4.337,4.337,18
20110801|2011-06-19 20:30,20,4.346,4.346,4.346,4.346,1
20110801|2011-06-19 21:00,20,4.34,4.34,4.335,4.335,5
20110801|2011-06-19 21:30,20,4.34,4.34,4.335,4.34,97
20110801|2011-06-19 22:30,20,4.344,4.349,4.343,4.349,5
20110801|2011-06-19 23:00,20,4.35,4.35,4.35,4.35,1
20110801|2011-06-19 23:30,20,4.346,4.346,4.346,4.346,4
20110801|2011-06-20 00:00,20,4.344,4.346,4.344,4.346,5
20110801|2011-06-20 00:30,20,4.342,4.342,4.339,4.342,5
20110801|2011-06-20 01:00,20,4.342,4.342,4.331,4.331,32
20110801|2011-06-20 02:00,20,4.334,4.341,4.333,4.338,41
20110801|2011-06-20 02:30,20,4.34,4.342,4.34,4.342,18
20110801|2011-06-20 03:00,20,4.342,4.342,4.331,4.331,96
20110801|2011-06-20 03:30,20,4.332,4.336,4.329,4.336,55
20110801|2011-06-20 04:00,20,4.335,4.339,4.333,4.333,118
20110801|2011-06-20 04:30,20,4.334,4.334,4.33,4.333,34
20110801|2011-06-20 05:00,20,4.334,4.334,4.331,4.334,24
20110801|2011-06-20 05:30,20,4.334,4.334,4.326,4.326,46
20110801|2011-06-20 06:00,20,4.331,4.331,4.322,4.324,50
20110801|2011-06-20 06:30,20,4.322,4.324,4.312,4.324,140
20110801|2011-06-20 07:00,20,4.328,4.348,4.326,4.341,928
20110801|2011-06-20 07:30,20,4.344,4.374,4.338,4.361,1544
20110801|2011-06-20 08:00,20,4.357,4.369,4.339,4.363,1394
20110801|2011-06-20 08:30,20,4.362,4.391,4.348,4.385,2029
20110801|2011-06-20 09:00,20,4.383,4.398,4.369,4.385,1336
20110801|2011-06-20 09:30,20,4.384,4.397,4.376,4.389,1179
20110801|2011-06-20 10:00,20,4.388,4.406,4.383,4.385,1304
20110801|2011-06-20 10:30,20,4.384,4.386,4.361,4.378,1037
20110801|2011-06-20 11:00,20,4.379,4.379,4.358,4.363,839
20110801|2011-06-20 11:30,20,4.362,4.393,4.355,4.384,666
20110801|2011-06-20 12:00,20,4.385,4.404,4.383,4.402,836
20110801|2011-06-20 12:30,20,4.402,4.409,4.377,4.401,513
20110801|2011-06-20 13:00,20,4.399,4.399,4.35,4.351,1973
20110801|2011-06-20 13:30,20,4.353,4.36,4.342,4.35,301
20110801|2011-06-20 14:00,20,4.351,4.355,4.349,4.355,267
20110801|2011-06-20 14:30,20,4.351,4.351,4.34,4.343,235
20110801|2011-06-20 15:00,20,4.342,4.343,4.338,4.338,69
20110801|2011-06-20 15:30,20,4.341,4.354,4.341,4.346,40
20110801|2011-06-20 16:00,20,4.346,4.346,4.346,4.346,1
20110801|2011-06-20 17:00,21,4.364,4.364,4.347,4.352,104
20110801|2011-06-20 17:30,21,4.354,4.354,4.353,4.353,4
20110801|2011-06-20 18:00,21,4.353,4.362,4.353,4.362,8
20110801|2011-06-20 18:30,21,4.362,4.363,4.362,4.363,8
20110801|2011-06-20 19:00,21,4.358,4.358,4.35,4.35,3
20110801|2011-06-20 19:30,21,4.359,4.359,4.346,4.349,6
20110801|2011-06-20 20:00,21,4.341,4.341,4.341,4.341,2
20110801|2011-06-20 20:30,21,4.342,4.342,4.34,4.34,12
20110801|2011-06-20 21:00,21,4.339,4.339,4.339,4.339,1
20110801|2011-06-20 21:30,21,4.343,4.343,4.343,4.343,1
20110801|2011-06-20 22:00,21,4.348,4.348,4.348,4.348,1
20110801|2011-06-20 22:30,21,4.347,4.347,4.347,4.347,1
20110801|2011-06-20 23:00,21,4.346,4.346,4.343,4.343,24
20110801|2011-06-20 23:30,21,4.345,4.345,4.343,4.343,22
20110801|2011-06-21 00:00,21,4.343,4.343,4.343,4.343,22
20110801|2011-06-21 00:30,21,4.343,4.343,4.342,4.342,11
20110801|2011-06-21 01:00,21,4.341,4.343,4.341,4.343,2
20110801|2011-06-21 01:30,21,4.343,4.348,4.343,4.348,25
20110801|2011-06-21 02:00,21,4.347,4.35,4.342,4.348,32
20110801|2011-06-21 02:30,21,4.351,4.359,4.35,4.358,104
20110801|2011-06-21 03:00,21,4.358,4.358,4.355,4.358,71
20110801|2011-06-21 03:30,21,4.357,4.358,4.357,4.358,2
20110801|2011-06-21 04:00,21,4.355,4.355,4.348,4.348,26
20110801|2011-06-21 04:30,21,4.355,4.357,4.351,4.357,114
20110801|2011-06-21 05:00,21,4.357,4.367,4.357,4.366,551
20110801|2011-06-21 05:30,21,4.366,4.375,4.366,4.372,125
20110801|2011-06-21 06:00,21,4.372,4.38,4.371,4.377,467
20110801|2011-06-21 06:30,21,4.377,4.392,4.376,4.378,466
20110801|2011-06-21 07:00,21,4.377,4.396,4.376,4.394,339
20110801|2011-06-21 07:30,21,4.399,4.412,4.394,4.399,657
20110801|2011-06-21 08:00,21,4.398,4.413,4.39,4.394,1436
20110801|2011-06-21 08:30,21,4.392,4.395,4.368,4.384,1339
20110801|2011-06-21 09:00,21,4.386,4.432,4.381,4.41,1826
20110801|2011-06-21 09:30,21,4.412,4.42,4.406,4.415,981
20110801|2011-06-21 10:00,21,4.416,4.422,4.393,4.398,750
20110801|2011-06-21 10:30,21,4.4,4.412,4.389,4.403,603
20110801|2011-06-21 11:00,21,4.403,4.408,4.389,4.396,795
20110801|2011-06-21 11:30,21,4.397,4.422,4.395,4.405,964
20110801|2011-06-21 12:00,21,4.405,4.423,4.402,4.418,729
20110801|2011-06-21 12:30,21,4.418,4.445,4.413,4.429,1324
20110801|2011-06-21 13:00,21,4.427,4.432,4.411,4.422,1424
20110801|2011-06-21 13:30,21,4.422,4.429,4.421,4.429,661
20110801|2011-06-21 14:00,21,4.429,4.432,4.424,4.43,309
20110801|2011-06-21 14:30,21,4.433,4.441,4.432,4.438,255
20110801|2011-06-21 15:00,21,4.441,4.445,4.438,4.445,63
20110801|2011-06-21 15:30,21,4.444,4.449,4.443,4.449,27
20110801|2011-06-21 16:00,21,4.448,4.448,4.442,4.443,31
20110801|2011-06-21 17:00,22,4.45,4.457,4.45,4.45,37
20110801|2011-06-21 17:30,22,4.452,4.452,4.445,4.452,15
20110801|2011-06-21 18:00,22,4.445,4.445,4.445,4.445,5
20110801|2011-06-21 19:00,22,4.452,4.453,4.452,4.453,2
20110801|2011-06-21 19:30,22,4.457,4.463,4.457,4.46,7
20110801|2011-06-21 20:00,22,4.458,4.458,4.458,4.458,4
20110801|2011-06-21 20:30,22,4.459,4.459,4.455,4.455,2
20110801|2011-06-21 21:00,22,4.455,4.457,4.455,4.456,22
20110801|2011-06-21 21:30,22,4.449,4.456,4.449,4.456,8
20110801|2011-06-21 22:00,22,4.455,4.457,4.455,4.457,5
20110801|2011-06-21 22:30,22,4.457,4.457,4.457,4.457,1
20110801|2011-06-21 23:00,22,4.456,4.456,4.451,4.451,20
20110801|2011-06-21 23:30,22,4.446,4.447,4.445,4.446,55
20110801|2011-06-22 00:00,22,4.445,4.445,4.444,4.444,21
20110801|2011-06-22 00:30,22,4.444,4.445,4.437,4.437,33
20110801|2011-06-22 01:00,22,4.442,4.442,4.437,4.441,28
20110801|2011-06-22 01:30,22,4.434,4.434,4.422,4.423,56
20110801|2011-06-22 02:00,22,4.422,4.424,4.421,4.424,26
20110801|2011-06-22 02:30,22,4.425,4.425,4.418,4.419,57
20110801|2011-06-22 03:00,22,4.419,4.42,4.417,4.418,63
20110801|2011-06-22 03:30,22,4.417,4.419,4.41,4.41,145
20110801|2011-06-22 04:00,22,4.41,4.412,4.409,4.41,38
20110801|2011-06-22 04:30,22,4.411,4.411,4.4,4.404,212
20110801|2011-06-22 05:00,22,4.406,4.41,4.4,4.4,196
20110801|2011-06-22 05:30,22,4.4,4.426,4.4,4.425,80
20110801|2011-06-22 06:00,22,4.427,4.453,4.427,4.447,131
20110801|2011-06-22 06:30,22,4.446,4.465,4.446,4.462,206
20110801|2011-06-22 07:00,22,4.458,4.461,4.442,4.456,517
20110801|2011-06-22 07:30,22,4.455,4.476,4.449,4.45,1088
20110801|2011-06-22 08:00,22,4.45,4.457,4.419,4.435,2119
20110801|2011-06-22 08:30,22,4.436,4.444,4.4,4.408,2012
20110801|2011-06-22 09:00,22,4.408,4.413,4.377,4.39,2064
20110801|2011-06-22 09:30,22,4.391,4.404,4.38,4.398,1313
20110801|2011-06-22 10:00,22,4.397,4.408,4.386,4.393,1004
20110801|2011-06-22 10:30,22,4.389,4.402,4.387,4.391,761
20110801|2011-06-22 11:00,22,4.392,4.397,4.38,4.393,971
20110801|2011-06-22 11:30,22,4.391,4.392,4.348,4.377,3230
20110801|2011-06-22 12:00,22,4.376,4.389,4.36,4.363,1087
20110801|2011-06-22 12:30,22,4.362,4.375,4.359,4.359,729
20110801|2011-06-22 13:00,22,4.36,4.367,4.349,4.352,1851
20110801|2011-06-22 13:30,22,4.354,4.358,4.349,4.35,557
20110801|2011-06-22 14:00,22,4.352,4.356,4.349,4.352,221
20110801|2011-06-22 14:30,22,4.354,4.354,4.349,4.352,231
20110801|2011-06-22 15:00,22,4.352,4.352,4.349,4.352,58
20110801|2011-06-22 15:30,22,4.35,4.352,4.34,4.34,56
20110801|2011-06-22 16:00,22,4.34,4.341,4.331,4.334,59
20110801|2011-06-22 17:00,23,4.333,4.337,4.332,4.333,39
20110801|2011-06-22 17:30,23,4.333,4.335,4.33,4.335,55
20110801|2011-06-22 18:00,23,4.338,4.34,4.338,4.338,4
20110801|2011-06-22 19:00,23,4.349,4.349,4.343,4.343,3
20110801|2011-06-22 19:30,23,4.349,4.351,4.349,4.349,14
20110801|2011-06-22 20:00,23,4.349,4.354,4.349,4.349,26
20110801|2011-06-22 20:30,23,4.344,4.344,4.343,4.343,11
20110801|2011-06-22 21:00,23,4.343,4.346,4.343,4.346,2
20110801|2011-06-22 21:30,23,4.345,4.345,4.345,4.345,1
20110801|2011-06-22 23:00,23,4.348,4.35,4.346,4.35,34
20110801|2011-06-22 23:30,23,4.35,4.352,4.349,4.349,31
20110801|2011-06-23 00:00,23,4.349,4.351,4.349,4.35,54
20110801|2011-06-23 00:30,23,4.352,4.352,4.349,4.349,6
20110801|2011-06-23 01:00,23,4.352,4.352,4.348,4.348,9
20110801|2011-06-23 01:30,23,4.349,4.349,4.344,4.346,36
20110801|2011-06-23 02:00,23,4.347,4.347,4.34,4.34,55
20110801|2011-06-23 02:30,23,4.339,4.344,4.338,4.34,30
20110801|2011-06-23 03:00,23,4.34,4.352,4.34,4.349,160
20110801|2011-06-23 03:30,23,4.349,4.365,4.348,4.354,135
20110801|2011-06-23 04:00,23,4.354,4.363,4.353,4.36,25
20110801|2011-06-23 04:30,23,4.355,4.357,4.354,4.357,7
20110801|2011-06-23 05:00,23,4.36,4.365,4.36,4.362,18
20110801|2011-06-23 05:30,23,4.359,4.369,4.359,4.367,99
20110801|2011-06-23 06:00,23,4.362,4.37,4.353,4.353,53
20110801|2011-06-23 06:30,23,4.352,4.353,4.343,4.344,101
20110801|2011-06-23 07:00,23,4.346,4.349,4.334,4.341,255
20110801|2011-06-23 07:30,23,4.342,4.359,4.337,4.346,436
20110801|2011-06-23 08:00,23,4.346,4.354,4.32,4.345,2743
20110801|2011-06-23 08:30,23,4.345,4.348,4.301,4.315,2502
20110801|2011-06-23 09:00,23,4.315,4.316,4.279,4.293,4811
20110801|2011-06-23 09:30,23,4.291,4.291,4.186,4.236,12324
20110801|2011-06-23 10:00,23,4.234,4.246,4.216,4.245,3611
20110801|2011-06-23 10:30,23,4.244,4.244,4.23,4.233,1922
20110801|2011-06-23 11:00,23,4.233,4.236,4.207,4.215,3662
20110801|2011-06-23 11:30,23,4.214,4.217,4.206,4.211,2547
20110801|2011-06-23 12:00,23,4.209,4.213,4.198,4.211,4097
20110801|2011-06-23 12:30,23,4.209,4.224,4.205,4.212,2501
20110801|2011-06-23 13:00,23,4.213,4.235,4.213,4.218,3933
20110801|2011-06-23 13:30,23,4.219,4.232,4.218,4.232,688
20110801|2011-06-23 14:00,23,4.235,4.256,4.232,4.252,686
20110801|2011-06-23 14:30,23,4.249,4.26,4.247,4.252,362
20110801|2011-06-23 15:00,23,4.254,4.255,4.247,4.252,45
20110801|2011-06-23 15:30,23,4.25,4.25,4.242,4.242,71
20110801|2011-06-23 16:00,23,4.237,4.246,4.237,4.246,13
20110801|2011-06-23 17:00,24,4.228,4.246,4.228,4.245,81
20110801|2011-06-23 17:30,24,4.245,4.249,4.236,4.236,10
20110801|2011-06-23 18:00,24,4.238,4.242,4.238,4.242,9
20110801|2011-06-23 18:30,24,4.243,4.243,4.243,4.243,1
20110801|2011-06-23 19:00,24,4.24,4.246,4.239,4.246,8
20110801|2011-06-23 19:30,24,4.243,4.243,4.239,4.239,2
20110801|2011-06-23 20:00,24,4.24,4.244,4.24,4.24,4
20110801|2011-06-23 20:30,24,4.24,4.24,4.24,4.24,5
20110801|2011-06-23 21:00,24,4.235,4.236,4.232,4.232,6
20110801|2011-06-23 21:30,24,4.23,4.23,4.229,4.229,10
20110801|2011-06-23 22:00,24,4.238,4.241,4.229,4.229,40
20110801|2011-06-23 23:00,24,4.238,4.238,4.238,4.238,2
20110801|2011-06-23 23:30,24,4.238,4.24,4.228,4.228,12
20110801|2011-06-24 00:00,24,4.228,4.235,4.227,4.231,75
20110801|2011-06-24 00:30,24,4.232,4.232,4.225,4.226,38
20110801|2011-06-24 01:00,24,4.226,4.226,4.223,4.224,80
20110801|2011-06-24 01:30,24,4.223,4.223,4.209,4.209,100
20110801|2011-06-24 02:00,24,4.212,4.214,4.21,4.21,61
20110801|2011-06-24 02:30,24,4.209,4.217,4.209,4.216,181
20110801|2011-06-24 03:00,24,4.216,4.217,4.213,4.217,151
20110801|2011-06-24 03:30,24,4.217,4.217,4.21,4.211,133
20110801|2011-06-24 04:00,24,4.212,4.215,4.21,4.214,245
20110801|2011-06-24 04:30,24,4.215,4.215,4.212,4.212,149
20110801|2011-06-24 05:00,24,4.212,4.213,4.208,4.213,187
20110801|2011-06-24 05:30,24,4.213,4.213,4.201,4.201,295
20110801|2011-06-24 06:00,24,4.201,4.205,4.2,4.201,113
20110801|2011-06-24 06:30,24,4.201,4.203,4.195,4.203,588
20110801|2011-06-24 07:00,24,4.201,4.243,4.197,4.236,889
20110801|2011-06-24 07:30,24,4.237,4.241,4.215,4.215,1062
20110801|2011-06-24 08:00,24,4.214,4.227,4.2,4.222,3205
20110801|2011-06-24 08:30,24,4.224,4.248,4.222,4.24,2179
20110801|2011-06-24 09:00,24,4.241,4.258,4.235,4.237,1859
20110801|2011-06-24 09:30,24,4.235,4.238,4.22,4.223,1912
20110801|2011-06-24 10:00,24,4.221,4.24,4.216,4.236,1560
20110801|2011-06-24 10:30,24,4.236,4.255,4.234,4.249,1661
20110801|2011-06-24 11:00,24,4.25,4.251,4.238,4.249,1327
20110801|2011-06-24 11:30,24,4.248,4.265,4.244,4.25,1438
20110801|2011-06-24 12:00,24,4.25,4.252,4.229,4.23,1400
20110801|2011-06-24 12:30,24,4.229,4.249,4.227,4.242,1171
20110801|2011-06-24 13:00,24,4.242,4.26,4.235,4.254,2537
20110801|2011-06-24 13:30,24,4.253,4.264,4.251,4.262,533
20110801|2011-06-24 14:00,24,4.263,4.271,4.262,4.267,555
20110801|2011-06-24 14:30,24,4.266,4.269,4.259,4.259,125
20110801|2011-06-24 15:00,24,4.259,4.266,4.258,4.264,33
20110801|2011-06-24 15:30,24,4.263,4.263,4.26,4.263,29
20110801|2011-06-24 16:00,24,4.262,4.263,4.262,4.263,23
20110801|2011-06-26 17:00,27,4.263,4.263,4.244,4.244,175
20110801|2011-06-26 17:30,27,4.242,4.243,4.235,4.239,15
20110801|2011-06-26 18:00,27,4.24,4.243,4.234,4.234,10
20110801|2011-06-26 18:30,27,4.236,4.237,4.232,4.232,8
20110801|2011-06-26 19:00,27,4.232,4.238,4.228,4.233,13
20110801|2011-06-26 20:00,27,4.23,4.23,4.225,4.229,32
20110801|2011-06-26 20:30,27,4.228,4.231,4.227,4.231,7
20110801|2011-06-26 21:00,27,4.226,4.226,4.225,4.225,47
20110801|2011-06-26 21:30,27,4.224,4.225,4.223,4.225,13
20110801|2011-06-26 22:00,27,4.225,4.225,4.223,4.223,23
20110801|2011-06-26 22:30,27,4.225,4.225,4.222,4.222,52
20110801|2011-06-26 23:00,27,4.224,4.225,4.221,4.222,24
20110801|2011-06-26 23:30,27,4.225,4.225,4.215,4.215,53
20110801|2011-06-27 00:00,27,4.217,4.218,4.215,4.216,47
20110801|2011-06-27 00:30,27,4.215,4.215,4.213,4.213,33
20110801|2011-06-27 01:00,27,4.213,4.215,4.21,4.211,25
20110801|2011-06-27 01:30,27,4.212,4.212,4.208,4.208,24
20110801|2011-06-27 02:00,27,4.208,4.212,4.208,4.209,34
20110801|2011-06-27 02:30,27,4.21,4.21,4.207,4.207,23
20110801|2011-06-27 03:00,27,4.208,4.21,4.205,4.209,54
20110801|2011-06-27 03:30,27,4.207,4.208,4.206,4.207,24
20110801|2011-06-27 04:00,27,4.207,4.208,4.206,4.207,19
20110801|2011-06-27 04:30,27,4.207,4.207,4.206,4.206,21
20110801|2011-06-27 05:00,27,4.206,4.207,4.195,4.199,157
20110801|2011-06-27 05:30,27,4.198,4.201,4.196,4.196,79
20110801|2011-06-27 06:00,27,4.195,4.199,4.194,4.199,131
20110801|2011-06-27 06:30,27,4.199,4.23,4.198,4.213,255
20110801|2011-06-27 07:00,27,4.218,4.246,4.214,4.234,899
20110801|2011-06-27 07:30,27,4.236,4.258,4.222,4.226,2112
20110801|2011-06-27 08:00,27,4.226,4.245,4.222,4.229,3825
20110801|2011-06-27 08:30,27,4.231,4.247,4.231,4.243,2601
20110801|2011-06-27 09:00,27,4.244,4.266,4.244,4.26,4767
20110801|2011-06-27 09:30,27,4.259,4.266,4.249,4.265,2801
20110801|2011-06-27 10:00,27,4.266,4.267,4.249,4.257,2097
20110801|2011-06-27 10:30,27,4.258,4.258,4.245,4.25,2110
20110801|2011-06-27 11:00,27,4.252,4.267,4.247,4.264,1822
20110801|2011-06-27 11:30,27,4.264,4.265,4.25,4.262,2233
20110801|2011-06-27 12:00,27,4.262,4.268,4.256,4.259,1673
20110801|2011-06-27 12:30,27,4.259,4.266,4.251,4.254,1651
20110801|2011-06-27 13:00,27,4.254,4.27,4.254,4.266,4722
20110801|2011-06-27 13:30,27,4.265,4.276,4.262,4.273,1654
20110801|2011-06-27 14:00,27,4.273,4.275,4.269,4.27,577
20110801|2011-06-27 14:30,27,4.269,4.281,4.269,4.28,482
20110801|2011-06-27 15:00,27,4.281,4.285,4.281,4.282,273
20110801|2011-06-27 15:30,27,4.282,4.284,4.271,4.275,69
20110801|2011-06-27 16:00,27,4.275,4.281,4.275,4.28,150
20110801|2011-06-27 17:00,28,4.281,4.288,4.277,4.281,27
20110801|2011-06-27 17:30,28,4.276,4.28,4.271,4.28,23
20110801|2011-06-27 18:00,28,4.278,4.278,4.276,4.276,4
20110801|2011-06-27 18:30,28,4.279,4.28,4.27,4.272,34
20110801|2011-06-27 19:00,28,4.277,4.277,4.271,4.272,8
20110801|2011-06-27 19:30,28,4.271,4.28,4.269,4.276,32
20110801|2011-06-27 20:00,28,4.276,4.278,4.275,4.275,5
20110801|2011-06-27 21:00,28,4.275,4.277,4.275,4.276,4
20110801|2011-06-27 21:30,28,4.277,4.285,4.277,4.285,28
20110801|2011-06-27 22:00,28,4.282,4.286,4.282,4.283,14
20110801|2011-06-27 22:30,28,4.283,4.283,4.28,4.282,11
20110801|2011-06-27 23:00,28,4.28,4.282,4.279,4.28,8
20110801|2011-06-27 23:30,28,4.281,4.285,4.278,4.283,41
20110801|2011-06-28 00:00,28,4.279,4.279,4.272,4.272,40
20110801|2011-06-28 00:30,28,4.271,4.272,4.269,4.27,72
20110801|2011-06-28 01:00,28,4.269,4.273,4.264,4.27,106
20110801|2011-06-28 01:30,28,4.266,4.266,4.261,4.262,75
20110801|2011-06-28 02:00,28,4.263,4.263,4.259,4.259,123
20110801|2011-06-28 02:30,28,4.262,4.264,4.26,4.264,67
20110801|2011-06-28 03:00,28,4.262,4.262,4.253,4.256,98
20110801|2011-06-28 03:30,28,4.255,4.259,4.251,4.253,356
20110801|2011-06-28 04:00,28,4.252,4.254,4.251,4.253,105
20110801|2011-06-28 04:30,28,4.253,4.254,4.25,4.254,290
20110801|2011-06-28 05:00,28,4.254,4.259,4.252,4.254,244
20110801|2011-06-28 05:30,28,4.253,4.263,4.253,4.26,284
20110801|2011-06-28 06:00,28,4.26,4.268,4.258,4.268,392
20110801|2011-06-28 06:30,28,4.268,4.293,4.266,4.289,1072
20110801|2011-06-28 07:00,28,4.287,4.314,4.286,4.305,2231
20110801|2011-06-28 07:30,28,4.306,4.32,4.297,4.303,2893
20110801|2011-06-28 08:00,28,4.301,4.345,4.299,4.329,7169
20110801|2011-06-28 08:30,28,4.329,4.363,4.322,4.354,7737
20110801|2011-06-28 09:00,28,4.353,4.365,4.346,4.354,4248
20110801|2011-06-28 09:30,28,4.354,4.366,4.346,4.362,4969
20110801|2011-06-28 10:00,28,4.361,4.374,4.353,4.355,4277
20110801|2011-06-28 10:30,28,4.354,4.361,4.336,4.341,4110
20110801|2011-06-28 11:00,28,4.341,4.36,4.334,4.358,2377
20110801|2011-06-28 11:30,28,4.358,4.361,4.347,4.35,2063
20110801|2011-06-28 12:00,28,4.35,4.38,4.347,4.358,4945
20110801|2011-06-28 12:30,28,4.358,4.363,4.341,4.349,3469
20110801|2011-06-28 13:00,28,4.35,4.36,4.346,4.354,7683
20110801|2011-06-28 13:30,28,4.353,4.364,4.35,4.364,1866
20110801|2011-06-28 14:00,28,4.363,4.364,4.356,4.357,688
20110801|2011-06-28 14:30,28,4.358,4.369,4.357,4.367,595
20110801|2011-06-28 15:00,28,4.368,4.37,4.361,4.363,110
20110801|2011-06-28 15:30,28,4.362,4.37,4.361,4.366,239
20110801|2011-06-28 16:00,28,4.368,4.371,4.366,4.367,49
20110801|2011-06-28 17:00,29,4.372,4.376,4.365,4.373,61
20110801|2011-06-28 17:30,29,4.375,4.376,4.375,4.375,18
20110801|2011-06-28 18:00,29,4.372,4.372,4.365,4.366,13
20110801|2011-06-28 18:30,29,4.369,4.371,4.367,4.369,41
20110801|2011-06-28 19:00,29,4.366,4.372,4.362,4.364,40
20110801|2011-06-28 19:30,29,4.364,4.365,4.363,4.365,47
20110801|2011-06-28 20:00,29,4.365,4.367,4.363,4.365,16
20110801|2011-06-28 20:30,29,4.364,4.365,4.364,4.364,17
20110801|2011-06-28 21:00,29,4.364,4.365,4.363,4.365,22
20110801|2011-06-28 21:30,29,4.365,4.371,4.364,4.37,60
20110801|2011-06-28 22:00,29,4.371,4.371,4.367,4.367,6
20110801|2011-06-28 22:30,29,4.369,4.372,4.366,4.366,14
20110801|2011-06-28 23:00,29,4.37,4.371,4.36,4.371,27
20110801|2011-06-28 23:30,29,4.371,4.372,4.362,4.362,44
20110801|2011-06-29 00:00,29,4.362,4.362,4.355,4.355,96
20110801|2011-06-29 00:30,29,4.354,4.354,4.345,4.347,112
20110801|2011-06-29 01:00,29,4.348,4.35,4.34,4.343,159
20110801|2011-06-29 01:30,29,4.343,4.344,4.341,4.343,26
20110801|2011-06-29 02:00,29,4.343,4.349,4.341,4.343,68
20110801|2011-06-29 02:30,29,4.343,4.344,4.341,4.341,33
20110801|2011-06-29 03:00,29,4.344,4.345,4.341,4.342,184
20110801|2011-06-29 03:30,29,4.344,4.345,4.34,4.342,132
20110801|2011-06-29 04:00,29,4.342,4.344,4.342,4.342,88
20110801|2011-06-29 04:30,29,4.343,4.346,4.332,4.339,373
20110801|2011-06-29 05:00,29,4.34,4.344,4.336,4.34,338
20110801|2011-06-29 05:30,29,4.341,4.344,4.332,4.334,545
20110801|2011-06-29 06:00,29,4.333,4.342,4.329,4.341,1248
20110801|2011-06-29 06:30,29,4.341,4.37,4.338,4.365,4246
20110801|2011-06-29 07:00,29,4.365,4.378,4.353,4.355,2228
20110801|2011-06-29 07:30,29,4.355,4.368,4.346,4.367,2300
20110801|2011-06-29 08:00,29,4.367,4.367,4.276,4.291,12693
20110801|2011-06-29 08:30,29,4.29,4.315,4.286,4.305,4751
20110801|2011-06-29 09:00,29,4.305,4.315,4.298,4.309,2600
20110801|2011-06-29 09:30,29,4.31,4.361,4.309,4.338,7536
20110801|2011-06-29 10:00,29,4.338,4.359,4.335,4.344,3198
20110801|2011-06-29 10:30,29,4.344,4.37,4.339,4.339,3260
20110801|2011-06-29 11:00,29,4.34,4.343,4.321,4.338,3440
20110801|2011-06-29 11:30,29,4.337,4.35,4.323,4.345,2206
20110801|2011-06-29 12:00,29,4.346,4.36,4.341,4.355,2549
20110801|2011-06-29 12:30,29,4.356,4.358,4.326,4.328,1967
20110801|2011-06-29 13:00,29,4.329,4.329,4.307,4.317,6351
20110801|2011-06-29 13:30,29,4.318,4.322,4.315,4.316,947
20110801|2011-06-29 14:00,29,4.317,4.318,4.314,4.315,390
20110801|2011-06-29 14:30,29,4.315,4.317,4.313,4.314,304
20110801|2011-06-29 15:00,29,4.315,4.317,4.307,4.31,222
20110801|2011-06-29 15:30,29,4.309,4.317,4.309,4.316,144
20110801|2011-06-29 16:00,29,4.317,4.321,4.315,4.317,103
20110801|2011-06-29 17:00,30,4.313,4.325,4.313,4.325,38
20110801|2011-06-29 17:30,30,4.327,4.33,4.32,4.325,25
20110801|2011-06-29 18:00,30,4.325,4.325,4.317,4.318,32
20110801|2011-06-29 18:30,30,4.318,4.323,4.317,4.317,7
20110801|2011-06-29 19:00,30,4.32,4.322,4.32,4.322,3
20110801|2011-06-29 19:30,30,4.321,4.321,4.317,4.317,9
20110801|2011-06-29 20:00,30,4.318,4.325,4.318,4.325,114
20110801|2011-06-29 20:30,30,4.323,4.325,4.323,4.325,20
20110801|2011-06-29 21:00,30,4.323,4.325,4.317,4.317,13
20110801|2011-06-29 21:30,30,4.318,4.318,4.311,4.314,47
20110801|2011-06-29 22:00,30,4.312,4.318,4.312,4.315,31
20110801|2011-06-29 22:30,30,4.315,4.315,4.305,4.307,51
20110801|2011-06-29 23:00,30,4.307,4.31,4.306,4.308,20
20110801|2011-06-29 23:30,30,4.307,4.309,4.304,4.307,63
20110801|2011-06-30 00:00,30,4.307,4.308,4.304,4.304,49
20110801|2011-06-30 00:30,30,4.304,4.304,4.301,4.302,33
20110801|2011-06-30 01:00,30,4.302,4.302,4.295,4.297,91
20110801|2011-06-30 01:30,30,4.297,4.297,4.292,4.295,91
20110801|2011-06-30 02:00,30,4.295,4.298,4.29,4.29,114
20110801|2011-06-30 02:30,30,4.289,4.29,4.285,4.286,90
20110801|2011-06-30 03:00,30,4.286,4.287,4.275,4.276,179
20110801|2011-06-30 03:30,30,4.276,4.28,4.273,4.277,188
20110801|2011-06-30 04:00,30,4.277,4.282,4.277,4.28,53
20110801|2011-06-30 04:30,30,4.279,4.28,4.273,4.273,88
20110801|2011-06-30 05:00,30,4.273,4.273,4.256,4.258,329
20110801|2011-06-30 05:30,30,4.257,4.262,4.256,4.259,388
20110801|2011-06-30 06:00,30,4.259,4.262,4.258,4.258,402
20110801|2011-06-30 06:30,30,4.258,4.266,4.258,4.261,1070
20110801|2011-06-30 07:00,30,4.262,4.264,4.244,4.257,2471
20110801|2011-06-30 07:30,30,4.258,4.261,4.241,4.253,2494
20110801|2011-06-30 08:00,30,4.255,4.258,4.213,4.226,9022
20110801|2011-06-30 08:30,30,4.228,4.236,4.219,4.222,5394
20110801|2011-06-30 09:00,30,4.221,4.244,4.22,4.236,5454
20110801|2011-06-30 09:30,30,4.237,4.394,4.237,4.388,27602
20110801|2011-06-30 10:00,30,4.388,4.422,4.384,4.388,11445
20110801|2011-06-30 10:30,30,4.388,4.398,4.381,4.397,2717
20110801|2011-06-30 11:00,30,4.396,4.41,4.389,4.39,3073
20110801|2011-06-30 11:30,30,4.389,4.391,4.355,4.371,5931
20110801|2011-06-30 12:00,30,4.371,4.392,4.36,4.379,3216
20110801|2011-06-30 12:30,30,4.38,4.387,4.361,4.377,3378
20110801|2011-06-30 13:00,30,4.377,4.392,4.36,4.377,7443
20110801|2011-06-30 13:30,30,4.377,4.38,4.371,4.373,1483
20110801|2011-06-30 14:00,30,4.373,4.38,4.373,4.378,493
20110801|2011-06-30 14:30,30,4.378,4.381,4.371,4.378,623
20110801|2011-06-30 15:00,30,4.378,4.38,4.373,4.379,160
20110801|2011-06-30 15:30,30,4.379,4.38,4.376,4.379,57
20110801|2011-06-30 16:00,30,4.379,4.38,4.371,4.378,75
20110801|2011-06-30 17:00,1,4.372,4.376,4.365,4.368,76
20110801|2011-06-30 17:30,1,4.37,4.372,4.368,4.368,13
20110801|2011-06-30 18:00,1,4.371,4.377,4.365,4.367,34
20110801|2011-06-30 18:30,1,4.368,4.386,4.367,4.386,65
20110801|2011-06-30 19:00,1,4.374,4.389,4.365,4.365,40
20110801|2011-06-30 19:30,1,4.367,4.37,4.351,4.354,97
20110801|2011-06-30 20:00,1,4.361,4.368,4.355,4.355,26
20110801|2011-06-30 20:30,1,4.355,4.368,4.354,4.365,77
20110801|2011-06-30 21:00,1,4.36,4.36,4.355,4.355,7
20110801|2011-06-30 21:30,1,4.354,4.36,4.354,4.36,92
20110801|2011-06-30 22:00,1,4.364,4.364,4.364,4.364,1
20110801|2011-06-30 22:30,1,4.363,4.363,4.363,4.363,1
20110801|2011-06-30 23:00,1,4.361,4.363,4.359,4.363,3
20110801|2011-06-30 23:30,1,4.362,4.362,4.358,4.358,8
20110801|2011-07-01 00:00,1,4.361,4.363,4.357,4.358,23
20110801|2011-07-01 00:30,1,4.358,4.363,4.357,4.361,39
20110801|2011-07-01 01:00,1,4.359,4.36,4.355,4.355,28
20110801|2011-07-01 01:30,1,4.355,4.356,4.35,4.35,58
20110801|2011-07-01 02:00,1,4.352,4.354,4.347,4.349,127
20110801|2011-07-01 02:30,1,4.349,4.35,4.333,4.334,228
20110801|2011-07-01 03:00,1,4.335,4.339,4.331,4.333,52
20110801|2011-07-01 03:30,1,4.333,4.333,4.322,4.322,169
20110801|2011-07-01 04:00,1,4.322,4.328,4.321,4.322,109
20110801|2011-07-01 04:30,1,4.322,4.328,4.321,4.325,151
20110801|2011-07-01 05:00,1,4.326,4.333,4.326,4.329,228
20110801|2011-07-01 05:30,1,4.33,4.336,4.328,4.329,178
20110801|2011-07-01 06:00,1,4.329,4.333,4.325,4.332,160
20110801|2011-07-01 06:30,1,4.332,4.337,4.33,4.332,890
20110801|2011-07-01 07:00,1,4.332,4.356,4.33,4.349,3053
20110801|2011-07-01 07:30,1,4.348,4.355,4.332,4.335,2051
20110801|2011-07-01 08:00,1,4.335,4.337,4.301,4.326,8188
20110801|2011-07-01 08:30,1,4.325,4.327,4.31,4.314,3023
20110801|2011-07-01 09:00,1,4.316,4.339,4.315,4.331,2734
20110801|2011-07-01 09:30,1,4.332,4.343,4.311,4.313,2990
20110801|2011-07-01 10:00,1,4.314,4.329,4.308,4.319,2897
20110801|2011-07-01 10:30,1,4.32,4.328,4.318,4.322,1589
20110801|2011-07-01 11:00,1,4.321,4.329,4.32,4.326,1774
20110801|2011-07-01 11:30,1,4.327,4.375,4.326,4.361,4886
20110801|2011-07-01 12:00,1,4.36,4.364,4.338,4.346,2244
20110801|2011-07-01 12:30,1,4.345,4.35,4.335,4.339,1564
20110801|2011-07-01 13:00,1,4.338,4.344,4.307,4.31,5649
20110801|2011-07-01 13:30,1,4.31,4.325,4.309,4.32,1410
20110801|2011-07-01 14:00,1,4.322,4.323,4.319,4.321,250
20110801|2011-07-01 14:30,1,4.32,4.322,4.315,4.317,420
20110801|2011-07-01 15:00,1,4.317,4.328,4.317,4.32,128
20110801|2011-07-01 15:30,1,4.319,4.323,4.314,4.316,48
20110801|2011-07-01 16:00,1,4.316,4.32,4.316,4.32,12
20110801|2011-07-03 17:00,5,4.313,4.318,4.286,4.297,251
20110801|2011-07-03 17:30,5,4.297,4.297,4.282,4.285,18
20110801|2011-07-03 18:00,5,4.285,4.295,4.285,4.294,15
20110801|2011-07-03 18:30,5,4.295,4.307,4.294,4.298,32
20110801|2011-07-03 19:00,5,4.301,4.303,4.3,4.303,6
20110801|2011-07-03 19:30,5,4.302,4.303,4.296,4.301,26
20110801|2011-07-03 20:00,5,4.301,4.301,4.298,4.3,8
20110801|2011-07-03 20:30,5,4.3,4.3,4.295,4.295,3
20110801|2011-07-03 21:00,5,4.295,4.295,4.295,4.295,4
20110801|2011-07-03 21:30,5,4.296,4.304,4.296,4.3,7
20110801|2011-07-03 22:00,5,4.3,4.302,4.296,4.298,5
20110801|2011-07-03 23:00,5,4.306,4.306,4.306,4.306,3
20110801|2011-07-03 23:30,5,4.304,4.311,4.298,4.311,26
20110801|2011-07-04 00:00,5,4.311,4.319,4.31,4.316,67
20110801|2011-07-04 00:30,5,4.314,4.314,4.311,4.311,10
20110801|2011-07-04 01:00,5,4.315,4.315,4.309,4.31,5
20110801|2011-07-04 01:30,5,4.312,4.312,4.31,4.31,3
20110801|2011-07-04 02:00,5,4.306,4.306,4.299,4.301,39
20110801|2011-07-04 02:30,5,4.299,4.304,4.299,4.304,49
20110801|2011-07-04 03:00,5,4.3,4.302,4.299,4.302,6
20110801|2011-07-04 03:30,5,4.301,4.301,4.297,4.301,19
20110801|2011-07-04 04:00,5,4.298,4.301,4.298,4.298,35
20110801|2011-07-04 04:30,5,4.298,4.298,4.291,4.294,68
20110801|2011-07-04 05:00,5,4.293,4.3,4.292,4.296,62
20110801|2011-07-04 05:30,5,4.297,4.298,4.294,4.296,212
20110801|2011-07-04 06:00,5,4.295,4.295,4.286,4.286,63
20110801|2011-07-04 06:30,5,4.287,4.294,4.286,4.288,52
20110801|2011-07-04 07:00,5,4.288,4.288,4.281,4.283,60
20110801|2011-07-04 07:30,5,4.283,4.287,4.283,4.286,94
20110801|2011-07-04 08:00,5,4.286,4.288,4.251,4.26,704
20110801|2011-07-04 08:30,5,4.261,4.297,4.261,4.282,787
20110801|2011-07-04 09:00,5,4.281,4.29,4.278,4.286,445
20110801|2011-07-04 09:30,5,4.284,4.286,4.277,4.281,311
20110801|2011-07-04 10:00,5,4.28,4.286,4.277,4.282,182
20110801|2011-07-04 10:30,5,4.284,4.295,4.282,4.293,118
20110801|2011-07-04 11:00,5,4.292,4.294,4.286,4.291,92
20110801|2011-07-04 11:30,5,4.291,4.294,4.286,4.294,46
20110801|2011-07-04 12:00,5,4.293,4.341,4.262,4.318,864
20110801|2011-07-04 17:00,5,4.315,4.319,4.307,4.316,78
20110801|2011-07-04 17:30,5,4.316,4.327,4.316,4.324,14
20110801|2011-07-04 18:00,5,4.318,4.318,4.318,4.318,1
20110801|2011-07-04 18:30,5,4.32,4.327,4.32,4.323,19
20110801|2011-07-04 19:00,5,4.32,4.32,4.309,4.31,33
20110801|2011-07-04 19:30,5,4.311,4.311,4.311,4.311,5
20110801|2011-07-04 20:00,5,4.319,4.321,4.318,4.318,28
20110801|2011-07-04 20:30,5,4.319,4.324,4.318,4.32,22
20110801|2011-07-04 21:00,5,4.322,4.322,4.321,4.321,2
20110801|2011-07-04 21:30,5,4.314,4.314,4.313,4.313,3
20110801|2011-07-04 22:00,5,4.315,4.315,4.311,4.314,13
20110801|2011-07-04 22:30,5,4.321,4.321,4.319,4.319,3
20110801|2011-07-04 23:00,5,4.32,4.326,4.32,4.326,32
20110801|2011-07-04 23:30,5,4.318,4.318,4.309,4.311,91
20110801|2011-07-05 00:00,5,4.31,4.315,4.309,4.314,59
20110801|2011-07-05 00:30,5,4.313,4.317,4.313,4.316,73
20110801|2011-07-05 01:00,5,4.314,4.317,4.312,4.314,49
20110801|2011-07-05 01:30,5,4.318,4.318,4.317,4.317,7
20110801|2011-07-05 02:00,5,4.317,4.319,4.316,4.318,18
20110801|2011-07-05 02:30,5,4.318,4.327,4.318,4.32,84
20110801|2011-07-05 03:00,5,4.32,4.325,4.309,4.312,211
20110801|2011-07-05 03:30,5,4.311,4.319,4.31,4.313,168
20110801|2011-07-05 04:00,5,4.314,4.327,4.314,4.323,186
20110801|2011-07-05 04:30,5,4.324,4.327,4.323,4.324,112
20110801|2011-07-05 05:00,5,4.323,4.355,4.323,4.345,451
20110801|2011-07-05 05:30,5,4.344,4.355,4.344,4.349,140
20110801|2011-07-05 06:00,5,4.351,4.357,4.346,4.348,237
20110801|2011-07-05 06:30,5,4.347,4.369,4.346,4.369,671
20110801|2011-07-05 07:00,5,4.367,4.369,4.355,4.358,684
20110801|2011-07-05 07:30,5,4.358,4.376,4.356,4.373,1022
20110801|2011-07-05 08:00,5,4.371,4.411,4.37,4.391,6952
20110801|2011-07-05 08:30,5,4.39,4.4,4.377,4.391,3911
20110801|2011-07-05 09:00,5,4.391,4.396,4.331,4.34,8199
20110801|2011-07-05 09:30,5,4.34,4.346,4.279,4.3,17624
20110801|2011-07-05 10:00,5,4.3,4.318,4.288,4.314,3690
20110801|2011-07-05 10:30,5,4.314,4.315,4.299,4.314,1648
20110801|2011-07-05 11:00,5,4.314,4.332,4.309,4.326,3247
20110801|2011-07-05 11:30,5,4.326,4.34,4.303,4.308,3858
20110801|2011-07-05 12:00,5,4.307,4.361,4.305,4.357,3778
20110801|2011-07-05 12:30,5,4.357,4.391,4.355,4.379,7091
20110801|2011-07-05 13:00,5,4.379,4.386,4.357,4.359,5706
20110801|2011-07-05 13:30,5,4.36,4.38,4.359,4.379,1452
20110801|2011-07-05 14:00,5,4.379,4.38,4.351,4.353,1259
20110801|2011-07-05 14:30,5,4.352,4.355,4.348,4.348,347
20110801|2011-07-05 15:00,5,4.348,4.356,4.346,4.355,110
20110801|2011-07-05 15:30,5,4.356,4.356,4.348,4.352,22
20110801|2011-07-05 16:00,5,4.354,4.354,4.341,4.341,62
20110801|2011-07-05 17:00,6,4.355,4.355,4.348,4.351,11
20110801|2011-07-05 17:30,6,4.343,4.344,4.335,4.339,50
20110801|2011-07-05 18:00,6,4.339,4.35,4.339,4.35,37
20110801|2011-07-05 18:30,6,4.349,4.349,4.349,4.349,1
20110801|2011-07-05 19:00,6,4.347,4.35,4.345,4.348,34
20110801|2011-07-05 19:30,6,4.35,4.354,4.35,4.354,11
20110801|2011-07-05 20:30,6,4.356,4.356,4.356,4.356,5
20110801|2011-07-05 21:00,6,4.359,4.359,4.359,4.359,3
20110801|2011-07-05 21:30,6,4.356,4.356,4.345,4.353,14
20110801|2011-07-05 22:00,6,4.352,4.357,4.352,4.357,5
20110801|2011-07-05 22:30,6,4.359,4.359,4.356,4.356,14
20110801|2011-07-05 23:00,6,4.353,4.358,4.349,4.357,24
20110801|2011-07-05 23:30,6,4.357,4.361,4.354,4.361,17
20110801|2011-07-06 00:00,6,4.36,4.36,4.353,4.354,39
20110801|2011-07-06 00:30,6,4.353,4.354,4.347,4.351,37
20110801|2011-07-06 01:00,6,4.354,4.354,4.349,4.349,9
20110801|2011-07-06 01:30,6,4.35,4.35,4.339,4.339,87
20110801|2011-07-06 02:00,6,4.34,4.34,4.327,4.327,192
20110801|2011-07-06 02:30,6,4.327,4.331,4.317,4.321,377
20110801|2011-07-06 03:00,6,4.321,4.33,4.315,4.328,378
20110801|2011-07-06 03:30,6,4.329,4.336,4.325,4.334,388
20110801|2011-07-06 04:00,6,4.334,4.336,4.32,4.325,260
20110801|2011-07-06 04:30,6,4.326,4.342,4.32,4.338,610
20110801|2011-07-06 05:00,6,4.339,4.343,4.332,4.338,199
20110801|2011-07-06 05:30,6,4.338,4.339,4.322,4.333,452
20110801|2011-07-06 06:00,6,4.332,4.338,4.32,4.331,455
20110801|2011-07-06 06:30,6,4.331,4.343,4.331,4.337,580
20110801|2011-07-06 07:00,6,4.335,4.338,4.301,4.319,1830
20110801|2011-07-06 07:30,6,4.32,4.33,4.304,4.305,1905
20110801|2011-07-06 08:00,6,4.305,4.315,4.288,4.309,5845
20110801|2011-07-06 08:30,6,4.31,4.331,4.307,4.318,4546
20110801|2011-07-06 09:00,6,4.317,4.32,4.294,4.315,4129
20110801|2011-07-06 09:30,6,4.314,4.324,4.306,4.312,2096
20110801|2011-07-06 10:00,6,4.313,4.317,4.301,4.304,981
20110801|2011-07-06 10:30,6,4.304,4.307,4.266,4.267,6917
20110801|2011-07-06 11:00,6,4.267,4.274,4.26,4.27,8094
20110801|2011-07-06 11:30,6,4.271,4.28,4.262,4.264,4105
20110801|2011-07-06 12:00,6,4.264,4.274,4.25,4.266,4295
20110801|2011-07-06 12:30,6,4.266,4.274,4.235,4.242,5742
20110801|2011-07-06 13:00,6,4.24,4.245,4.214,4.217,14012
20110801|2011-07-06 13:30,6,4.217,4.221,4.213,4.219,2599
20110801|2011-07-06 14:00,6,4.219,4.222,4.215,4.221,1103
20110801|2011-07-06 14:30,6,4.22,4.234,4.217,4.234,1222
20110801|2011-07-06 15:00,6,4.233,4.236,4.226,4.228,245
20110801|2011-07-06 15:30,6,4.229,4.234,4.223,4.223,135
20110801|2011-07-06 16:00,6,4.223,4.229,4.223,4.225,53
20110801|2011-07-06 17:00,7,4.225,4.228,4.218,4.225,50
20110801|2011-07-06 17:30,7,4.228,4.228,4.221,4.228,7
20110801|2011-07-06 18:00,7,4.227,4.23,4.227,4.23,12
20110801|2011-07-06 18:30,7,4.23,4.231,4.23,4.23,6
20110801|2011-07-06 19:00,7,4.229,4.23,4.226,4.227,4
20110801|2011-07-06 19:30,7,4.225,4.229,4.224,4.228,8
20110801|2011-07-06 20:00,7,4.229,4.241,4.229,4.241,26
20110801|2011-07-06 20:30,7,4.24,4.24,4.23,4.234,11
20110801|2011-07-06 21:00,7,4.233,4.233,4.233,4.233,1
20110801|2011-07-06 21:30,7,4.237,4.238,4.237,4.238,3
20110801|2011-07-06 22:00,7,4.233,4.238,4.232,4.238,4
20110801|2011-07-06 22:30,7,4.238,4.24,4.238,4.238,7
20110801|2011-07-06 23:00,7,4.238,4.24,4.235,4.238,15
20110801|2011-07-06 23:30,7,4.24,4.247,4.24,4.244,43
20110801|2011-07-07 00:00,7,4.247,4.248,4.244,4.244,24
20110801|2011-07-07 00:30,7,4.243,4.245,4.235,4.245,154
20110801|2011-07-07 01:00,7,4.245,4.246,4.238,4.24,40
20110801|2011-07-07 01:30,7,4.241,4.242,4.238,4.241,51
20110801|2011-07-07 02:00,7,4.241,4.242,4.239,4.239,59
20110801|2011-07-07 02:30,7,4.24,4.245,4.239,4.244,66
20110801|2011-07-07 03:00,7,4.243,4.245,4.237,4.242,336
20110801|2011-07-07 03:30,7,4.243,4.243,4.22,4.224,415
20110801|2011-07-07 04:00,7,4.226,4.226,4.223,4.224,76
20110801|2011-07-07 04:30,7,4.223,4.225,4.22,4.224,187
20110801|2011-07-07 05:00,7,4.225,4.227,4.221,4.223,85
20110801|2011-07-07 05:30,7,4.224,4.226,4.222,4.223,62
20110801|2011-07-07 06:00,7,4.223,4.224,4.22,4.22,248
20110801|2011-07-07 06:30,7,4.22,4.22,4.207,4.209,698
20110801|2011-07-07 07:00,7,4.21,4.227,4.203,4.224,2245
20110801|2011-07-07 07:30,7,4.224,4.229,4.211,4.211,2698
20110801|2011-07-07 08:00,7,4.212,4.245,4.21,4.24,4387
20110801|2011-07-07 08:30,7,4.241,4.248,4.228,4.241,2995
20110801|2011-07-07 09:00,7,4.24,4.241,4.222,4.23,4060
20110801|2011-07-07 09:30,7,4.23,4.232,4.064,4.131,32561
20110801|2011-07-07 10:00,7,4.13,4.147,4.118,4.14,7979
20110801|2011-07-07 10:30,7,4.14,4.147,4.129,4.132,5706
20110801|2011-07-07 11:00,7,4.132,4.137,4.116,4.131,4022
20110801|2011-07-07 11:30,7,4.131,4.143,4.127,4.136,3076
20110801|2011-07-07 12:00,7,4.136,4.165,4.135,4.154,9008
20110801|2011-07-07 12:30,7,4.154,4.159,4.136,4.152,4145
20110801|2011-07-07 13:00,7,4.151,4.156,4.13,4.138,5305
20110801|2011-07-07 13:30,7,4.138,4.152,4.137,4.15,1553
20110801|2011-07-07 14:00,7,4.151,4.155,4.146,4.154,457
20110801|2011-07-07 14:30,7,4.154,4.174,4.153,4.163,1374
20110801|2011-07-07 15:00,7,4.164,4.174,4.161,4.166,253
20110801|2011-07-07 15:30,7,4.167,4.171,4.163,4.168,144
20110801|2011-07-07 16:00,7,4.167,4.177,4.167,4.177,145
20110801|2011-07-07 17:00,8,4.162,4.167,4.156,4.163,125
20110801|2011-07-07 17:30,8,4.163,4.163,4.156,4.159,10
20110801|2011-07-07 18:00,8,4.156,4.159,4.155,4.155,11
20110801|2011-07-07 18:30,8,4.155,4.155,4.155,4.155,1
20110801|2011-07-07 19:00,8,4.152,4.156,4.152,4.156,6
20110801|2011-07-07 19:30,8,4.153,4.153,4.153,4.153,2
20110801|2011-07-07 20:00,8,4.155,4.155,4.155,4.155,1
20110801|2011-07-07 20:30,8,4.159,4.161,4.155,4.158,25
20110801|2011-07-07 21:00,8,4.16,4.163,4.16,4.16,12
20110801|2011-07-07 21:30,8,4.161,4.164,4.158,4.158,3
20110801|2011-07-07 22:00,8,4.158,4.158,4.155,4.155,6
20110801|2011-07-07 22:30,8,4.159,4.16,4.156,4.156,7
20110801|2011-07-07 23:00,8,4.156,4.16,4.156,4.159,12
20110801|2011-07-07 23:30,8,4.156,4.158,4.155,4.157,15
20110801|2011-07-08 00:00,8,4.157,4.157,4.151,4.153,47
20110801|2011-07-08 00:30,8,4.153,4.153,4.145,4.146,127
20110801|2011-07-08 01:00,8,4.147,4.147,4.14,4.141,54
20110801|2011-07-08 01:30,8,4.141,4.146,4.139,4.141,52
20110801|2011-07-08 02:00,8,4.143,4.143,4.139,4.139,73
20110801|2011-07-08 02:30,8,4.139,4.144,4.139,4.143,71
20110801|2011-07-08 03:00,8,4.144,4.144,4.135,4.136,127
20110801|2011-07-08 03:30,8,4.135,4.136,4.132,4.132,133
20110801|2011-07-08 04:00,8,4.132,4.132,4.128,4.13,96
20110801|2011-07-08 04:30,8,4.13,4.13,4.121,4.122,224
20110801|2011-07-08 05:00,8,4.121,4.129,4.121,4.128,179
20110801|2011-07-08 05:30,8,4.128,4.135,4.126,4.133,311
20110801|2011-07-08 06:00,8,4.133,4.147,4.133,4.143,433
20110801|2011-07-08 06:30,8,4.144,4.166,4.143,4.164,592
20110801|2011-07-08 07:00,8,4.164,4.182,4.134,4.172,2882
20110801|2011-07-08 07:30,8,4.175,4.177,4.15,4.162,2681
20110801|2011-07-08 08:00,8,4.16,4.177,4.149,4.155,4219
20110801|2011-07-08 08:30,8,4.156,4.169,4.152,4.158,3108
20110801|2011-07-08 09:00,8,4.158,4.187,4.153,4.177,3643
20110801|2011-07-08 09:30,8,4.177,4.195,4.171,4.182,3841
20110801|2011-07-08 10:00,8,4.18,4.193,4.174,4.191,2195
20110801|2011-07-08 10:30,8,4.192,4.209,4.182,4.198,3844
20110801|2011-07-08 11:00,8,4.199,4.21,4.184,4.188,2569
20110801|2011-07-08 11:30,8,4.186,4.187,4.17,4.178,2790
20110801|2011-07-08 12:00,8,4.178,4.181,4.167,4.176,2159
20110801|2011-07-08 12:30,8,4.174,4.2,4.172,4.185,2891
20110801|2011-07-08 13:00,8,4.185,4.211,4.185,4.205,4901
20110801|2011-07-08 13:30,8,4.206,4.223,4.205,4.218,1622
20110801|2011-07-08 14:00,8,4.217,4.223,4.216,4.221,826
20110801|2011-07-08 14:30,8,4.22,4.222,4.215,4.215,263
20110801|2011-07-08 15:00,8,4.217,4.223,4.217,4.222,206
20110801|2011-07-08 15:30,8,4.222,4.225,4.216,4.217,134
20110801|2011-07-08 16:00,8,4.219,4.225,4.219,4.225,84
20110801|2011-07-10 17:00,11,4.231,4.235,4.221,4.221,192
20110801|2011-07-10 17:30,11,4.22,4.226,4.22,4.221,18
20110801|2011-07-10 18:00,11,4.222,4.229,4.216,4.229,47
20110801|2011-07-10 18:30,11,4.225,4.229,4.223,4.225,44
20110801|2011-07-10 19:00,11,4.224,4.23,4.224,4.23,55
20110801|2011-07-10 19:30,11,4.225,4.228,4.222,4.222,46
20110801|2011-07-10 20:00,11,4.224,4.227,4.221,4.227,16
20110801|2011-07-10 20:30,11,4.229,4.229,4.229,4.229,1
20110801|2011-07-10 21:00,11,4.224,4.239,4.224,4.227,27
20110801|2011-07-10 21:30,11,4.225,4.228,4.225,4.228,6
20110801|2011-07-10 22:00,11,4.228,4.24,4.226,4.233,100
20110801|2011-07-10 22:30,11,4.234,4.239,4.232,4.237,24
20110801|2011-07-10 23:00,11,4.235,4.24,4.231,4.233,63
20110801|2011-07-10 23:30,11,4.233,4.233,4.225,4.225,47
20110801|2011-07-11 00:00,11,4.226,4.231,4.225,4.226,24
20110801|2011-07-11 00:30,11,4.225,4.227,4.224,4.227,9
20110801|2011-07-11 01:00,11,4.226,4.226,4.224,4.224,25
20110801|2011-07-11 01:30,11,4.224,4.225,4.223,4.224,50
20110801|2011-07-11 02:00,11,4.225,4.226,4.204,4.205,187
20110801|2011-07-11 02:30,11,4.204,4.205,4.198,4.199,134
20110801|2011-07-11 03:00,11,4.199,4.204,4.199,4.199,133
20110801|2011-07-11 03:30,11,4.199,4.199,4.189,4.191,176
20110801|2011-07-11 04:00,11,4.191,4.191,4.182,4.19,233
20110801|2011-07-11 04:30,11,4.19,4.203,4.185,4.201,164
20110801|2011-07-11 05:00,11,4.2,4.222,4.198,4.205,345
20110801|2011-07-11 05:30,11,4.205,4.221,4.198,4.22,198
20110801|2011-07-11 06:00,11,4.222,4.24,4.211,4.231,447
20110801|2011-07-11 06:30,11,4.23,4.264,4.23,4.257,1095
20110801|2011-07-11 07:00,11,4.255,4.295,4.255,4.275,3019
20110801|2011-07-11 07:30,11,4.272,4.292,4.264,4.274,2531
20110801|2011-07-11 08:00,11,4.275,4.338,4.273,4.325,12577
20110801|2011-07-11 08:30,11,4.323,4.326,4.302,4.323,6023
20110801|2011-07-11 09:00,11,4.324,4.328,4.304,4.306,4367
20110801|2011-07-11 09:30,11,4.306,4.307,4.288,4.289,4673
20110801|2011-07-11 10:00,11,4.29,4.29,4.26,4.28,8733
20110801|2011-07-11 10:30,11,4.279,4.299,4.278,4.295,3265
20110801|2011-07-11 11:00,11,4.295,4.309,4.283,4.283,3115
20110801|2011-07-11 11:30,11,4.283,4.283,4.264,4.279,2588
20110801|2011-07-11 12:00,11,4.278,4.288,4.27,4.283,2006
20110801|2011-07-11 12:30,11,4.283,4.287,4.269,4.282,2757
20110801|2011-07-11 13:00,11,4.283,4.3,4.272,4.287,4860
20110801|2011-07-11 13:30,11,4.288,4.29,4.285,4.288,1026
20110801|2011-07-11 14:00,11,4.289,4.295,4.28,4.282,629
20110801|2011-07-11 14:30,11,4.281,4.284,4.28,4.28,258
20110801|2011-07-11 15:00,11,4.281,4.29,4.281,4.29,206
20110801|2011-07-11 15:30,11,4.289,4.294,4.286,4.286,73
20110801|2011-07-11 16:00,11,4.284,4.286,4.283,4.286,50
20110801|2011-07-11 17:00,12,4.283,4.29,4.277,4.287,31
20110801|2011-07-11 17:30,12,4.29,4.295,4.288,4.295,14
20110801|2011-07-11 18:00,12,4.291,4.295,4.288,4.295,9
20110801|2011-07-11 18:30,12,4.296,4.296,4.291,4.291,16
20110801|2011-07-11 19:00,12,4.297,4.3,4.296,4.296,54
20110801|2011-07-11 19:30,12,4.294,4.296,4.294,4.296,3
20110801|2011-07-11 20:00,12,4.296,4.297,4.294,4.295,9
20110801|2011-07-11 20:30,12,4.296,4.31,4.296,4.305,74
20110801|2011-07-11 21:00,12,4.309,4.31,4.298,4.305,31
20110801|2011-07-11 21:30,12,4.301,4.303,4.297,4.297,29
20110801|2011-07-11 22:00,12,4.296,4.303,4.293,4.296,58
20110801|2011-07-11 22:30,12,4.295,4.3,4.291,4.3,23
20110801|2011-07-11 23:00,12,4.297,4.302,4.297,4.3,46
20110801|2011-07-11 23:30,12,4.303,4.304,4.298,4.303,63
20110801|2011-07-12 00:00,12,4.298,4.301,4.298,4.298,23
20110801|2011-07-12 00:30,12,4.298,4.298,4.298,4.298,70
20110801|2011-07-12 01:00,12,4.298,4.299,4.29,4.29,35
20110801|2011-07-12 01:30,12,4.29,4.29,4.285,4.286,67
20110801|2011-07-12 02:00,12,4.286,4.287,4.259,4.262,690
20110801|2011-07-12 02:30,12,4.262,4.264,4.24,4.24,301
20110801|2011-07-12 03:00,12,4.241,4.242,4.225,4.237,560
20110801|2011-07-12 03:30,12,4.237,4.237,4.226,4.232,197
20110801|2011-07-12 04:00,12,4.233,4.244,4.223,4.244,282
20110801|2011-07-12 04:30,12,4.24,4.244,4.227,4.231,190
20110801|2011-07-12 05:00,12,4.232,4.253,4.23,4.244,366
20110801|2011-07-12 05:30,12,4.245,4.281,4.244,4.272,709
20110801|2011-07-12 06:00,12,4.272,4.291,4.271,4.289,663
20110801|2011-07-12 06:30,12,4.289,4.318,4.288,4.316,989
20110801|2011-07-12 07:00,12,4.315,4.328,4.31,4.322,2145
20110801|2011-07-12 07:30,12,4.322,4.33,4.31,4.311,2513
20110801|2011-07-12 08:00,12,4.31,4.332,4.286,4.304,6817
20110801|2011-07-12 08:30,12,4.303,4.306,4.286,4.305,3161
20110801|2011-07-12 09:00,12,4.305,4.328,4.302,4.326,4544
20110801|2011-07-12 09:30,12,4.325,4.326,4.312,4.318,2090
20110801|2011-07-12 10:00,12,4.319,4.32,4.305,4.308,2200
20110801|2011-07-12 10:30,12,4.307,4.32,4.305,4.315,2430
20110801|2011-07-12 11:00,12,4.315,4.323,4.312,4.313,1775
20110801|2011-07-12 11:30,12,4.314,4.339,4.314,4.335,3741
20110801|2011-07-12 12:00,12,4.336,4.35,4.327,4.333,4644
20110801|2011-07-12 12:30,12,4.332,4.338,4.318,4.321,2756
20110801|2011-07-12 13:00,12,4.32,4.335,4.319,4.332,3354
20110801|2011-07-12 13:30,12,4.332,4.333,4.326,4.329,742
20110801|2011-07-12 14:00,12,4.329,4.33,4.316,4.318,914
20110801|2011-07-12 14:30,12,4.318,4.32,4.313,4.315,566
20110801|2011-07-12 15:00,12,4.315,4.327,4.313,4.324,327
20110801|2011-07-12 15:30,12,4.325,4.333,4.323,4.33,139
20110801|2011-07-12 16:00,12,4.331,4.333,4.324,4.324,37
20110801|2011-07-12 17:00,13,4.32,4.328,4.318,4.325,26
20110801|2011-07-12 17:30,13,4.321,4.327,4.321,4.327,5
20110801|2011-07-12 18:00,13,4.327,4.327,4.317,4.32,17
20110801|2011-07-12 18:30,13,4.32,4.325,4.315,4.324,25
20110801|2011-07-12 19:00,13,4.327,4.334,4.326,4.331,24
20110801|2011-07-12 19:30,13,4.333,4.334,4.33,4.333,10
20110801|2011-07-12 20:00,13,4.333,4.333,4.316,4.322,90
20110801|2011-07-12 20:30,13,4.32,4.325,4.32,4.322,29
20110801|2011-07-12 21:00,13,4.323,4.33,4.323,4.33,13
20110801|2011-07-12 21:30,13,4.332,4.333,4.323,4.33,37
20110801|2011-07-12 22:00,13,4.326,4.326,4.316,4.323,75
20110801|2011-07-12 22:30,13,4.323,4.331,4.321,4.33,18
20110801|2011-07-12 23:00,13,4.327,4.334,4.32,4.325,64
20110801|2011-07-12 23:30,13,4.323,4.324,4.317,4.319,31
20110801|2011-07-13 00:00,13,4.319,4.321,4.319,4.321,6
20110801|2011-07-13 00:30,13,4.321,4.324,4.321,4.321,14
20110801|2011-07-13 01:00,13,4.322,4.335,4.319,4.335,44
20110801|2011-07-13 01:30,13,4.335,4.342,4.333,4.335,143
20110801|2011-07-13 02:00,13,4.334,4.334,4.318,4.319,92
20110801|2011-07-13 02:30,13,4.319,4.329,4.317,4.322,139
20110801|2011-07-13 03:00,13,4.323,4.326,4.313,4.317,221
20110801|2011-07-13 03:30,13,4.315,4.318,4.314,4.315,47
20110801|2011-07-13 04:00,13,4.315,4.318,4.313,4.318,132
20110801|2011-07-13 04:30,13,4.318,4.352,4.318,4.352,401
20110801|2011-07-13 05:00,13,4.35,4.352,4.343,4.346,145
20110801|2011-07-13 05:30,13,4.346,4.369,4.346,4.36,714
20110801|2011-07-13 06:00,13,4.359,4.373,4.357,4.373,504
20110801|2011-07-13 06:30,13,4.373,4.39,4.361,4.388,1579
20110801|2011-07-13 07:00,13,4.386,4.4,4.38,4.392,3066
20110801|2011-07-13 07:30,13,4.392,4.403,4.385,4.402,3114
20110801|2011-07-13 08:00,13,4.401,4.412,4.379,4.383,7738
20110801|2011-07-13 08:30,13,4.382,4.399,4.375,4.395,4382
20110801|2011-07-13 09:00,13,4.396,4.398,4.367,4.384,3901
20110801|2011-07-13 09:30,13,4.384,4.405,4.377,4.401,2912
20110801|2011-07-13 10:00,13,4.4,4.418,4.399,4.411,5751
20110801|2011-07-13 10:30,13,4.411,4.413,4.384,4.393,3001
20110801|2011-07-13 11:00,13,4.395,4.402,4.381,4.394,4006
20110801|2011-07-13 11:30,13,4.393,4.404,4.386,4.389,2555
20110801|2011-07-13 12:00,13,4.391,4.41,4.391,4.403,2748
20110801|2011-07-13 12:30,13,4.403,4.408,4.391,4.395,1942
20110801|2011-07-13 13:00,13,4.395,4.406,4.388,4.401,4355
20110801|2011-07-13 13:30,13,4.401,4.402,4.388,4.388,1655
20110801|2011-07-13 14:00,13,4.387,4.391,4.386,4.388,678
20110801|2011-07-13 14:30,13,4.388,4.389,4.376,4.38,757
20110801|2011-07-13 15:00,13,4.38,4.381,4.376,4.379,244
20110801|2011-07-13 15:30,13,4.379,4.38,4.374,4.375,148
20110801|2011-07-13 16:00,13,4.375,4.375,4.373,4.373,58
20110801|2011-07-13 17:00,14,4.375,4.383,4.375,4.377,50
20110801|2011-07-13 17:30,14,4.38,4.38,4.377,4.379,5
20110801|2011-07-13 18:00,14,4.378,4.38,4.375,4.38,15
20110801|2011-07-13 18:30,14,4.382,4.387,4.374,4.374,44
20110801|2011-07-13 19:00,14,4.379,4.382,4.372,4.372,25
20110801|2011-07-13 19:30,14,4.372,4.376,4.371,4.374,26
20110801|2011-07-13 20:00,14,4.372,4.385,4.372,4.384,48
20110801|2011-07-13 20:30,14,4.383,4.387,4.377,4.383,35
20110801|2011-07-13 21:00,14,4.381,4.387,4.38,4.38,41
20110801|2011-07-13 21:30,14,4.381,4.384,4.373,4.381,44
20110801|2011-07-13 22:00,14,4.375,4.385,4.374,4.377,72
20110801|2011-07-13 22:30,14,4.381,4.385,4.374,4.385,41
20110801|2011-07-13 23:00,14,4.383,4.386,4.376,4.38,40
20110801|2011-07-13 23:30,14,4.378,4.385,4.372,4.377,43
20110801|2011-07-14 00:00,14,4.382,4.389,4.382,4.388,49
20110801|2011-07-14 00:30,14,4.387,4.387,4.376,4.376,28
20110801|2011-07-14 01:00,14,4.379,4.379,4.374,4.377,51
20110801|2011-07-14 01:30,14,4.378,4.379,4.372,4.375,64
20110801|2011-07-14 02:00,14,4.373,4.374,4.37,4.372,54
20110801|2011-07-14 02:30,14,4.373,4.378,4.373,4.376,91
20110801|2011-07-14 03:00,14,4.373,4.379,4.372,4.375,88
20110801|2011-07-14 03:30,14,4.373,4.387,4.373,4.383,281
20110801|2011-07-14 04:00,14,4.382,4.389,4.379,4.388,264
20110801|2011-07-14 04:30,14,4.389,4.4,4.384,4.398,229
20110801|2011-07-14 05:00,14,4.399,4.409,4.395,4.407,218
20110801|2011-07-14 05:30,14,4.408,4.408,4.388,4.388,324
20110801|2011-07-14 06:00,14,4.388,4.397,4.379,4.383,231
20110801|2011-07-14 06:30,14,4.384,4.396,4.371,4.381,646
20110801|2011-07-14 07:00,14,4.382,4.386,4.37,4.378,965
20110801|2011-07-14 07:30,14,4.378,4.381,4.367,4.369,1689
20110801|2011-07-14 08:00,14,4.371,4.375,4.351,4.37,6262
20110801|2011-07-14 08:30,14,4.37,4.371,4.356,4.357,2351
20110801|2011-07-14 09:00,14,4.356,4.364,4.344,4.352,4802
20110801|2011-07-14 09:30,14,4.347,4.347,4.252,4.297,22915
20110801|2011-07-14 10:00,14,4.299,4.344,4.294,4.344,5428
20110801|2011-07-14 10:30,14,4.344,4.387,4.336,4.371,16100
20110801|2011-07-14 11:00,14,4.37,4.378,4.36,4.376,3467
20110801|2011-07-14 11:30,14,4.375,4.387,4.363,4.369,3157
20110801|2011-07-14 12:00,14,4.367,4.387,4.363,4.38,2166
20110801|2011-07-14 12:30,14,4.382,4.394,4.375,4.39,2632
20110801|2011-07-14 13:00,14,4.391,4.392,4.365,4.379,5997
20110801|2011-07-14 13:30,14,4.379,4.388,4.379,4.383,867
20110801|2011-07-14 14:00,14,4.384,4.393,4.383,4.393,423
20110801|2011-07-14 14:30,14,4.393,4.396,4.391,4.395,381
20110801|2011-07-14 15:00,14,4.393,4.398,4.388,4.398,483
20110801|2011-07-14 15:30,14,4.397,4.4,4.396,4.4,98
20110801|2011-07-14 16:00,14,4.399,4.403,4.397,4.401,72
20110801|2011-07-14 17:00,15,4.402,4.41,4.402,4.405,180
20110801|2011-07-14 17:30,15,4.408,4.41,4.404,4.404,21
20110801|2011-07-14 18:00,15,4.401,4.405,4.4,4.405,11
20110801|2011-07-14 18:30,15,4.402,4.405,4.401,4.405,24
20110801|2011-07-14 19:00,15,4.405,4.412,4.402,4.402,82
20110801|2011-07-14 19:30,15,4.407,4.408,4.402,4.404,10
20110801|2011-07-14 20:00,15,4.404,4.412,4.404,4.412,20
20110801|2011-07-14 20:30,15,4.412,4.423,4.412,4.416,376
20110801|2011-07-14 21:00,15,4.42,4.423,4.417,4.417,101
20110801|2011-07-14 21:30,15,4.42,4.423,4.41,4.423,38
20110801|2011-07-14 22:00,15,4.419,4.421,4.418,4.418,19
20110801|2011-07-14 22:30,15,4.42,4.42,4.417,4.417,13
20110801|2011-07-14 23:00,15,4.417,4.421,4.417,4.417,19
20110801|2011-07-14 23:30,15,4.415,4.417,4.401,4.411,102
20110801|2011-07-15 00:00,15,4.417,4.419,4.407,4.409,22
20110801|2011-07-15 00:30,15,4.409,4.414,4.408,4.413,16
20110801|2011-07-15 01:00,15,4.412,4.413,4.407,4.407,19
20110801|2011-07-15 01:30,15,4.406,4.408,4.397,4.406,97
20110801|2011-07-15 02:00,15,4.407,4.408,4.389,4.392,128
20110801|2011-07-15 02:30,15,4.393,4.397,4.39,4.392,80
20110801|2011-07-15 03:00,15,4.392,4.394,4.383,4.393,123
20110801|2011-07-15 03:30,15,4.392,4.399,4.388,4.393,197
20110801|2011-07-15 04:00,15,4.396,4.404,4.393,4.404,307
20110801|2011-07-15 04:30,15,4.403,4.412,4.402,4.411,242
20110801|2011-07-15 05:00,15,4.411,4.414,4.402,4.408,186
20110801|2011-07-15 05:30,15,4.405,4.409,4.395,4.404,177
20110801|2011-07-15 06:00,15,4.402,4.404,4.394,4.394,387
20110801|2011-07-15 06:30,15,4.396,4.444,4.393,4.442,1649
20110801|2011-07-15 07:00,15,4.441,4.459,4.44,4.452,2719
20110801|2011-07-15 07:30,15,4.453,4.472,4.437,4.464,3683
20110801|2011-07-15 08:00,15,4.466,4.531,4.463,4.5,24521
20110801|2011-07-15 08:30,15,4.499,4.499,4.475,4.484,5592
20110801|2011-07-15 09:00,15,4.485,4.505,4.485,4.497,5134
20110801|2011-07-15 09:30,15,4.499,4.51,4.495,4.507,4594
20110801|2011-07-15 10:00,15,4.508,4.523,4.497,4.504,6050
20110801|2011-07-15 10:30,15,4.504,4.526,4.504,4.521,3788
20110801|2011-07-15 11:00,15,4.52,4.521,4.503,4.509,2851
20110801|2011-07-15 11:30,15,4.509,4.52,4.501,4.514,1707
20110801|2011-07-15 12:00,15,4.516,4.519,4.494,4.503,2677
20110801|2011-07-15 12:30,15,4.505,4.522,4.503,4.517,2065
20110801|2011-07-15 13:00,15,4.518,4.555,4.518,4.543,11449
20110801|2011-07-15 13:30,15,4.544,4.547,4.537,4.541,2842
20110801|2011-07-15 14:00,15,4.54,4.544,4.539,4.541,1131
20110801|2011-07-15 14:30,15,4.541,4.551,4.541,4.546,680
20110801|2011-07-15 15:00,15,4.546,4.556,4.545,4.556,359
20110801|2011-07-15 15:30,15,4.557,4.56,4.554,4.555,69
20110801|2011-07-15 16:00,15,4.554,4.554,4.541,4.551,119
20110801|2011-07-17 17:00,18,4.546,4.563,4.545,4.56,372
20110801|2011-07-17 17:30,18,4.556,4.559,4.547,4.551,65
20110801|2011-07-17 18:00,18,4.551,4.562,4.551,4.559,34
20110801|2011-07-17 18:30,18,4.558,4.558,4.554,4.555,9
20110801|2011-07-17 19:00,18,4.553,4.557,4.549,4.549,84
20110801|2011-07-17 19:30,18,4.548,4.55,4.547,4.549,41
20110801|2011-07-17 20:00,18,4.55,4.563,4.549,4.55,180
20110801|2011-07-17 20:30,18,4.553,4.553,4.549,4.549,22
20110801|2011-07-17 21:00,18,4.551,4.558,4.551,4.555,22
20110801|2011-07-17 21:30,18,4.555,4.564,4.553,4.553,77
20110801|2011-07-17 22:00,18,4.557,4.559,4.554,4.558,21
20110801|2011-07-17 22:30,18,4.555,4.558,4.554,4.558,16
20110801|2011-07-17 23:00,18,4.558,4.563,4.552,4.552,47
20110801|2011-07-17 23:30,18,4.552,4.558,4.549,4.554,32
20110801|2011-07-18 00:00,18,4.558,4.558,4.556,4.557,8
20110801|2011-07-18 00:30,18,4.557,4.558,4.555,4.556,32
20110801|2011-07-18 01:00,18,4.557,4.558,4.55,4.551,16
20110801|2011-07-18 01:30,18,4.55,4.55,4.542,4.545,194
20110801|2011-07-18 02:00,18,4.547,4.549,4.543,4.547,45
20110801|2011-07-18 02:30,18,4.547,4.555,4.545,4.555,99
20110801|2011-07-18 03:00,18,4.557,4.564,4.551,4.552,193
20110801|2011-07-18 03:30,18,4.554,4.561,4.549,4.561,38
20110801|2011-07-18 04:00,18,4.559,4.562,4.547,4.558,277
20110801|2011-07-18 04:30,18,4.56,4.562,4.559,4.559,34
20110801|2011-07-18 05:00,18,4.558,4.558,4.543,4.545,233
20110801|2011-07-18 05:30,18,4.544,4.546,4.531,4.545,667
20110801|2011-07-18 06:00,18,4.544,4.56,4.539,4.548,460
20110801|2011-07-18 06:30,18,4.548,4.548,4.523,4.53,607
20110801|2011-07-18 07:00,18,4.529,4.55,4.51,4.523,2606
20110801|2011-07-18 07:30,18,4.522,4.538,4.507,4.536,3873
20110801|2011-07-18 08:00,18,4.537,4.539,4.488,4.492,5689
20110801|2011-07-18 08:30,18,4.492,4.507,4.482,4.496,4126
20110801|2011-07-18 09:00,18,4.496,4.529,4.494,4.523,4155
20110801|2011-07-18 09:30,18,4.525,4.555,4.525,4.554,4817
20110801|2011-07-18 10:00,18,4.555,4.59,4.555,4.568,9105
20110801|2011-07-18 10:30,18,4.568,4.594,4.566,4.572,4269
20110801|2011-07-18 11:00,18,4.573,4.612,4.571,4.599,5740
20110801|2011-07-18 11:30,18,4.599,4.604,4.579,4.586,4548
20110801|2011-07-18 12:00,18,4.586,4.592,4.512,4.526,8957
20110801|2011-07-18 12:30,18,4.526,4.546,4.524,4.541,3186
20110801|2011-07-18 13:00,18,4.54,4.56,4.532,4.545,5447
20110801|2011-07-18 13:30,18,4.545,4.552,4.54,4.542,1103
20110801|2011-07-18 14:00,18,4.542,4.545,4.532,4.533,449
20110801|2011-07-18 14:30,18,4.535,4.539,4.529,4.537,344
20110801|2011-07-18 15:00,18,4.537,4.54,4.527,4.53,277
20110801|2011-07-18 15:30,18,4.53,4.53,4.521,4.524,194
20110801|2011-07-18 16:00,18,4.521,4.543,4.521,4.539,108
20110801|2011-07-18 17:00,19,4.543,4.543,4.529,4.529,75
20110801|2011-07-18 17:30,19,4.53,4.53,4.524,4.525,27
20110801|2011-07-18 18:00,19,4.524,4.525,4.521,4.525,27
20110801|2011-07-18 18:30,19,4.525,4.525,4.521,4.521,5
20110801|2011-07-18 19:00,19,4.521,4.535,4.52,4.535,23
20110801|2011-07-18 19:30,19,4.526,4.534,4.522,4.534,17
20110801|2011-07-18 20:00,19,4.535,4.542,4.535,4.541,17
20110801|2011-07-18 20:30,19,4.541,4.548,4.539,4.543,109
20110801|2011-07-18 21:00,19,4.541,4.553,4.539,4.551,65
20110801|2011-07-18 21:30,19,4.552,4.561,4.551,4.56,127
20110801|2011-07-18 22:00,19,4.56,4.56,4.557,4.557,3
20110801|2011-07-18 22:30,19,4.561,4.562,4.555,4.555,5
20110801|2011-07-18 23:00,19,4.558,4.562,4.558,4.558,10
20110801|2011-07-18 23:30,19,4.562,4.563,4.556,4.562,59
20110801|2011-07-19 00:00,19,4.562,4.562,4.558,4.558,11
20110801|2011-07-19 00:30,19,4.557,4.562,4.557,4.558,37
20110801|2011-07-19 01:00,19,4.561,4.563,4.559,4.559,95
20110801|2011-07-19 01:30,19,4.558,4.56,4.557,4.558,11
20110801|2011-07-19 02:00,19,4.559,4.563,4.557,4.562,313
20110801|2011-07-19 02:30,19,4.562,4.564,4.561,4.563,61
20110801|2011-07-19 03:00,19,4.563,4.564,4.56,4.564,82
20110801|2011-07-19 03:30,19,4.564,4.569,4.563,4.568,245
20110801|2011-07-19 04:00,19,4.568,4.569,4.562,4.562,119
20110801|2011-07-19 04:30,19,4.562,4.574,4.559,4.57,176
20110801|2011-07-19 05:00,19,4.568,4.57,4.56,4.57,179
20110801|2011-07-19 05:30,19,4.57,4.579,4.552,4.564,335
20110801|2011-07-19 06:00,19,4.562,4.577,4.558,4.574,243
20110801|2011-07-19 06:30,19,4.574,4.579,4.543,4.55,609
20110801|2011-07-19 07:00,19,4.552,4.562,4.521,4.522,2483
20110801|2011-07-19 07:30,19,4.522,4.539,4.518,4.533,3648
20110801|2011-07-19 08:00,19,4.533,4.554,4.522,4.546,3945
20110801|2011-07-19 08:30,19,4.547,4.565,4.541,4.554,4101
20110801|2011-07-19 09:00,19,4.555,4.558,4.523,4.531,4513
20110801|2011-07-19 09:30,19,4.531,4.548,4.53,4.545,1727
20110801|2011-07-19 10:00,19,4.545,4.549,4.534,4.546,2683
20110801|2011-07-19 10:30,19,4.546,4.55,4.537,4.546,1956
20110801|2011-07-19 11:00,19,4.547,4.557,4.545,4.55,2204
20110801|2011-07-19 11:30,19,4.55,4.551,4.511,4.524,5144
20110801|2011-07-19 12:00,19,4.523,4.545,4.523,4.538,2670
20110801|2011-07-19 12:30,19,4.539,4.54,4.524,4.528,1684
20110801|2011-07-19 13:00,19,4.53,4.539,4.53,4.531,2200
20110801|2011-07-19 13:30,19,4.53,4.535,4.526,4.53,825
20110801|2011-07-19 14:00,19,4.528,4.528,4.518,4.522,395
20110801|2011-07-19 14:30,19,4.523,4.525,4.518,4.52,401
20110801|2011-07-19 15:00,19,4.52,4.527,4.516,4.525,281
20110801|2011-07-19 15:30,19,4.525,4.539,4.521,4.536,181
20110801|2011-07-19 16:00,19,4.537,4.539,4.536,4.539,49
20110801|2011-07-19 17:00,20,4.535,4.545,4.535,4.544,54
20110801|2011-07-19 17:30,20,4.541,4.546,4.541,4.546,4
20110801|2011-07-19 18:00,20,4.542,4.546,4.541,4.546,4
20110801|2011-07-19 18:30,20,4.546,4.546,4.546,4.546,20
20110801|2011-07-19 19:00,20,4.547,4.548,4.544,4.546,36
20110801|2011-07-19 19:30,20,4.545,4.546,4.544,4.544,8
20110801|2011-07-19 20:00,20,4.545,4.55,4.545,4.548,73
20110801|2011-07-19 20:30,20,4.549,4.549,4.541,4.541,22
20110801|2011-07-19 21:30,20,4.542,4.547,4.542,4.543,16
20110801|2011-07-19 22:00,20,4.541,4.541,4.541,4.541,5
20110801|2011-07-19 22:30,20,4.547,4.55,4.547,4.55,5
20110801|2011-07-19 23:00,20,4.548,4.548,4.547,4.548,16
20110801|2011-07-19 23:30,20,4.548,4.556,4.544,4.554,148
20110801|2011-07-20 00:00,20,4.554,4.555,4.554,4.555,15
20110801|2011-07-20 00:30,20,4.556,4.558,4.555,4.557,13
20110801|2011-07-20 01:00,20,4.557,4.558,4.553,4.558,48
20110801|2011-07-20 01:30,20,4.557,4.56,4.553,4.556,38
20110801|2011-07-20 02:00,20,4.556,4.57,4.555,4.569,128
20110801|2011-07-20 02:30,20,4.568,4.568,4.563,4.565,156
20110801|2011-07-20 03:00,20,4.564,4.566,4.556,4.557,122
20110801|2011-07-20 03:30,20,4.557,4.557,4.543,4.547,111
20110801|2011-07-20 04:00,20,4.546,4.547,4.54,4.545,79
20110801|2011-07-20 04:30,20,4.546,4.556,4.542,4.55,217
20110801|2011-07-20 05:00,20,4.551,4.568,4.549,4.558,226
20110801|2011-07-20 05:30,20,4.559,4.573,4.559,4.566,163
20110801|2011-07-20 06:00,20,4.565,4.594,4.563,4.593,434
20110801|2011-07-20 06:30,20,4.593,4.597,4.567,4.581,850
20110801|2011-07-20 07:00,20,4.582,4.592,4.57,4.579,1137
20110801|2011-07-20 07:30,20,4.578,4.592,4.577,4.584,2385
20110801|2011-07-20 08:00,20,4.585,4.591,4.481,4.484,11152
20110801|2011-07-20 08:30,20,4.483,4.522,4.472,4.489,9872
20110801|2011-07-20 09:00,20,4.489,4.512,4.486,4.495,2982
20110801|2011-07-20 09:30,20,4.496,4.509,4.433,4.455,10309
20110801|2011-07-20 10:00,20,4.455,4.469,4.447,4.451,3543
20110801|2011-07-20 10:30,20,4.45,4.477,4.447,4.474,3049
20110801|2011-07-20 11:00,20,4.475,4.488,4.463,4.488,2415
20110801|2011-07-20 11:30,20,4.488,4.54,4.48,4.52,10768
20110801|2011-07-20 12:00,20,4.522,4.535,4.505,4.532,5231
20110801|2011-07-20 12:30,20,4.533,4.552,4.529,4.534,5307
20110801|2011-07-20 13:00,20,4.535,4.536,4.497,4.498,6775
20110801|2011-07-20 13:30,20,4.499,4.509,4.498,4.499,1237
20110801|2011-07-20 14:00,20,4.499,4.502,4.495,4.495,361
20110801|2011-07-20 14:30,20,4.495,4.496,4.489,4.49,301
20110801|2011-07-20 15:00,20,4.492,4.496,4.489,4.496,233
20110801|2011-07-20 15:30,20,4.497,4.503,4.493,4.498,229
20110801|2011-07-20 16:00,20,4.498,4.498,4.488,4.498,63
20110801|2011-07-20 17:00,21,4.499,4.504,4.498,4.503,38
20110801|2011-07-20 17:30,21,4.505,4.507,4.502,4.506,10
20110801|2011-07-20 18:00,21,4.508,4.51,4.503,4.504,9
20110801|2011-07-20 18:30,21,4.506,4.51,4.501,4.501,12
20110801|2011-07-20 19:00,21,4.501,4.501,4.5,4.5,8
20110801|2011-07-20 19:30,21,4.505,4.506,4.501,4.502,7
20110801|2011-07-20 20:00,21,4.501,4.518,4.501,4.516,75
20110801|2011-07-20 20:30,21,4.516,4.522,4.513,4.515,45
20110801|2011-07-20 21:00,21,4.512,4.513,4.505,4.51,32
20110801|2011-07-20 21:30,21,4.509,4.512,4.508,4.508,6
20110801|2011-07-20 22:00,21,4.512,4.514,4.512,4.513,5
20110801|2011-07-20 22:30,21,4.513,4.514,4.505,4.508,36
20110801|2011-07-20 23:00,21,4.506,4.522,4.505,4.51,40
20110801|2011-07-20 23:30,21,4.518,4.52,4.505,4.516,136
20110801|2011-07-21 00:00,21,4.514,4.521,4.51,4.519,74
20110801|2011-07-21 00:30,21,4.521,4.526,4.521,4.523,45
20110801|2011-07-21 01:00,21,4.524,4.531,4.523,4.528,84
20110801|2011-07-21 01:30,21,4.527,4.529,4.525,4.529,20
20110801|2011-07-21 02:00,21,4.529,4.532,4.527,4.53,112
20110801|2011-07-21 02:30,21,4.529,4.533,4.529,4.53,63
20110801|2011-07-21 03:00,21,4.529,4.539,4.529,4.539,152
20110801|2011-07-21 03:30,21,4.538,4.54,4.528,4.533,222
20110801|2011-07-21 04:00,21,4.534,4.536,4.529,4.532,185
20110801|2011-07-21 04:30,21,4.53,4.539,4.53,4.538,102
20110801|2011-07-21 05:00,21,4.538,4.544,4.535,4.54,140
20110801|2011-07-21 05:30,21,4.541,4.542,4.531,4.54,161
20110801|2011-07-21 06:00,21,4.539,4.542,4.524,4.527,131
20110801|2011-07-21 06:30,21,4.526,4.527,4.5,4.504,502
20110801|2011-07-21 07:00,21,4.505,4.529,4.504,4.524,745
20110801|2011-07-21 07:30,21,4.523,4.538,4.506,4.522,2039
20110801|2011-07-21 08:00,21,4.524,4.538,4.51,4.512,3140
20110801|2011-07-21 08:30,21,4.511,4.533,4.51,4.523,2972
20110801|2011-07-21 09:00,21,4.521,4.587,4.521,4.587,4472
20110801|2011-07-21 09:30,21,4.587,4.594,4.427,4.456,24709
20110801|2011-07-21 10:00,21,4.456,4.47,4.444,4.467,6349
20110801|2011-07-21 10:30,21,4.467,4.468,4.447,4.462,2581
20110801|2011-07-21 11:00,21,4.462,4.465,4.448,4.454,2139
20110801|2011-07-21 11:30,21,4.453,4.454,4.408,4.422,6291
20110801|2011-07-21 12:00,21,4.422,4.422,4.375,4.392,13182
20110801|2011-07-21 12:30,21,4.392,4.409,4.389,4.391,3317
20110801|2011-07-21 13:00,21,4.39,4.402,4.373,4.393,6125
20110801|2011-07-21 13:30,21,4.394,4.4,4.389,4.389,1625
20110801|2011-07-21 14:00,21,4.391,4.394,4.382,4.384,581
20110801|2011-07-21 14:30,21,4.386,4.392,4.385,4.389,382
20110801|2011-07-21 15:00,21,4.391,4.394,4.386,4.394,145
20110801|2011-07-21 15:30,21,4.394,4.394,4.384,4.394,211
20110801|2011-07-21 16:00,21,4.395,4.395,4.388,4.394,30
20110801|2011-07-21 17:00,22,4.394,4.397,4.383,4.383,50
20110801|2011-07-21 17:30,22,4.388,4.394,4.388,4.392,12
20110801|2011-07-21 18:00,22,4.392,4.396,4.39,4.396,6
20110801|2011-07-21 18:30,22,4.393,4.394,4.388,4.391,24
20110801|2011-07-21 19:00,22,4.389,4.393,4.389,4.39,11
20110801|2011-07-21 19:30,22,4.393,4.395,4.38,4.381,86
20110801|2011-07-21 20:00,22,4.383,4.394,4.37,4.38,156
20110801|2011-07-21 20:30,22,4.382,4.389,4.382,4.389,43
20110801|2011-07-21 21:00,22,4.387,4.387,4.383,4.384,16
20110801|2011-07-21 21:30,22,4.384,4.387,4.381,4.387,21
20110801|2011-07-21 22:00,22,4.389,4.392,4.389,4.39,11
20110801|2011-07-21 22:30,22,4.39,4.391,4.39,4.391,11
20110801|2011-07-21 23:00,22,4.393,4.394,4.388,4.388,11
20110801|2011-07-21 23:30,22,4.389,4.39,4.386,4.387,51
20110801|2011-07-22 00:00,22,4.389,4.394,4.388,4.394,42
20110801|2011-07-22 00:30,22,4.392,4.395,4.39,4.39,46
20110801|2011-07-22 01:00,22,4.389,4.391,4.389,4.391,33
20110801|2011-07-22 01:30,22,4.391,4.396,4.391,4.393,32
20110801|2011-07-22 02:00,22,4.39,4.404,4.39,4.402,65
20110801|2011-07-22 02:30,22,4.402,4.414,4.402,4.414,78
20110801|2011-07-22 03:00,22,4.413,4.42,4.413,4.417,317
20110801|2011-07-22 03:30,22,4.418,4.42,4.417,4.42,16
20110801|2011-07-22 04:00,22,4.419,4.42,4.418,4.418,74
20110801|2011-07-22 04:30,22,4.418,4.439,4.417,4.437,295
20110801|2011-07-22 05:00,22,4.436,4.436,4.413,4.413,209
20110801|2011-07-22 05:30,22,4.411,4.434,4.408,4.434,292
20110801|2011-07-22 06:00,22,4.429,4.434,4.413,4.422,360
20110801|2011-07-22 06:30,22,4.419,4.435,4.417,4.432,341
20110801|2011-07-22 07:00,22,4.431,4.438,4.412,4.437,1174
20110801|2011-07-22 07:30,22,4.434,4.443,4.427,4.438,2742
20110801|2011-07-22 08:00,22,4.436,4.474,4.433,4.462,8615
20110801|2011-07-22 08:30,22,4.463,4.47,4.443,4.45,3881
20110801|2011-07-22 09:00,22,4.449,4.458,4.435,4.444,2340
20110801|2011-07-22 09:30,22,4.444,4.449,4.413,4.42,5202
20110801|2011-07-22 10:00,22,4.421,4.427,4.399,4.413,4304
20110801|2011-07-22 10:30,22,4.414,4.415,4.386,4.407,2947
20110801|2011-07-22 11:00,22,4.408,4.416,4.394,4.402,1167
20110801|2011-07-22 11:30,22,4.401,4.414,4.387,4.411,1648
20110801|2011-07-22 12:00,22,4.411,4.431,4.409,4.416,2826
20110801|2011-07-22 12:30,22,4.415,4.425,4.394,4.4,2219
20110801|2011-07-22 13:00,22,4.4,4.409,4.394,4.401,3095
20110801|2011-07-22 13:30,22,4.401,4.406,4.395,4.401,1516
20110801|2011-07-22 14:00,22,4.4,4.4,4.393,4.394,304
20110801|2011-07-22 14:30,22,4.394,4.399,4.392,4.399,208
20110801|2011-07-22 15:00,22,4.4,4.407,4.4,4.402,104
20110801|2011-07-22 15:30,22,4.401,4.403,4.396,4.397,175
20110801|2011-07-22 16:00,22,4.395,4.396,4.387,4.396,37
20110801|2011-07-24 17:00,25,4.413,4.424,4.4,4.416,149
20110801|2011-07-24 17:30,25,4.42,4.425,4.419,4.419,19
20110801|2011-07-24 18:00,25,4.42,4.42,4.414,4.415,18
20110801|2011-07-24 18:30,25,4.414,4.417,4.412,4.416,10
20110801|2011-07-24 19:00,25,4.414,4.417,4.414,4.417,15
20110801|2011-07-24 19:30,25,4.416,4.425,4.416,4.425,31
20110801|2011-07-24 20:00,25,4.422,4.424,4.419,4.419,19
20110801|2011-07-24 20:30,25,4.42,4.423,4.42,4.423,6
20110801|2011-07-24 21:00,25,4.423,4.424,4.42,4.423,26
20110801|2011-07-24 21:30,25,4.424,4.424,4.42,4.42,4
20110801|2011-07-24 22:00,25,4.42,4.421,4.412,4.415,35
20110801|2011-07-24 22:30,25,4.412,4.412,4.409,4.411,19
20110801|2011-07-24 23:00,25,4.411,4.411,4.404,4.406,45
20110801|2011-07-24 23:30,25,4.409,4.416,4.409,4.41,16
20110801|2011-07-25 00:00,25,4.412,4.413,4.408,4.409,10
20110801|2011-07-25 00:30,25,4.409,4.411,4.408,4.408,64
20110801|2011-07-25 01:00,25,4.408,4.408,4.403,4.405,9
20110801|2011-07-25 01:30,25,4.404,4.405,4.404,4.405,10
20110801|2011-07-25 02:00,25,4.405,4.405,4.403,4.403,17
20110801|2011-07-25 02:30,25,4.405,4.414,4.403,4.414,44
20110801|2011-07-25 03:00,25,4.414,4.419,4.414,4.418,18
20110801|2011-07-25 03:30,25,4.418,4.418,4.413,4.414,98
20110801|2011-07-25 04:00,25,4.412,4.418,4.411,4.414,232
20110801|2011-07-25 04:30,25,4.412,4.42,4.412,4.42,126
20110801|2011-07-25 05:00,25,4.419,4.42,4.414,4.414,46
20110801|2011-07-25 05:30,25,4.414,4.421,4.404,4.42,191
20110801|2011-07-25 06:00,25,4.421,4.428,4.42,4.425,152
20110801|2011-07-25 06:30,25,4.425,4.427,4.419,4.421,206
20110801|2011-07-25 07:00,25,4.422,4.429,4.384,4.386,1730
20110801|2011-07-25 07:30,25,4.385,4.39,4.361,4.373,3300
20110801|2011-07-25 08:00,25,4.374,4.408,4.371,4.402,3756
20110801|2011-07-25 08:30,25,4.403,4.448,4.403,4.443,6221
20110801|2011-07-25 09:00,25,4.444,4.457,4.439,4.452,3644
20110801|2011-07-25 09:30,25,4.452,4.459,4.425,4.439,2611
20110801|2011-07-25 10:00,25,4.44,4.455,4.404,4.41,4829
20110801|2011-07-25 10:30,25,4.411,4.412,4.378,4.385,4855
20110801|2011-07-25 11:00,25,4.383,4.402,4.361,4.364,4293
20110801|2011-07-25 11:30,25,4.363,4.374,4.343,4.363,5690
20110801|2011-07-25 12:00,25,4.364,4.38,4.354,4.371,2420
20110801|2011-07-25 12:30,25,4.371,4.383,4.371,4.378,1638
20110801|2011-07-25 13:00,25,4.378,4.389,4.373,4.385,3028
20110801|2011-07-25 13:30,25,4.386,4.387,4.375,4.375,820
20110801|2011-07-25 14:00,25,4.376,4.382,4.374,4.378,270
20110801|2011-07-25 14:30,25,4.379,4.383,4.379,4.381,246
20110801|2011-07-25 15:00,25,4.38,4.383,4.38,4.383,153
20110801|2011-07-25 15:30,25,4.381,4.382,4.367,4.369,550
20110801|2011-07-25 16:00,25,4.369,4.37,4.362,4.367,173
20110801|2011-07-25 17:00,26,4.365,4.365,4.361,4.365,20
20110801|2011-07-25 17:30,26,4.369,4.384,4.369,4.379,16
20110801|2011-07-25 18:00,26,4.376,4.377,4.37,4.37,7
20110801|2011-07-25 18:30,26,4.364,4.364,4.364,4.364,1
20110801|2011-07-25 19:00,26,4.372,4.372,4.372,4.372,3
20110801|2011-07-25 19:30,26,4.368,4.37,4.368,4.37,10
20110801|2011-07-25 20:00,26,4.37,4.373,4.366,4.373,12
20110801|2011-07-25 20:30,26,4.363,4.37,4.362,4.363,64
20110801|2011-07-25 21:00,26,4.362,4.368,4.361,4.363,32
20110801|2011-07-25 21:30,26,4.362,4.362,4.362,4.362,3
20110801|2011-07-25 22:00,26,4.361,4.361,4.361,4.361,14
20110801|2011-07-25 22:30,26,4.368,4.368,4.365,4.365,5
20110801|2011-07-25 23:00,26,4.37,4.37,4.37,4.37,5
20110801|2011-07-25 23:30,26,4.37,4.375,4.366,4.375,26
20110801|2011-07-26 00:00,26,4.372,4.373,4.372,4.373,3
20110801|2011-07-26 00:30,26,4.368,4.371,4.364,4.364,9
20110801|2011-07-26 01:00,26,4.367,4.37,4.356,4.356,133
20110801|2011-07-26 01:30,26,4.358,4.358,4.355,4.356,25
20110801|2011-07-26 02:00,26,4.357,4.358,4.356,4.358,18
20110801|2011-07-26 02:30,26,4.356,4.358,4.355,4.356,18
20110801|2011-07-26 03:00,26,4.356,4.357,4.353,4.353,59
20110801|2011-07-26 03:30,26,4.353,4.355,4.35,4.35,34
20110801|2011-07-26 04:00,26,4.351,4.353,4.348,4.348,83
20110801|2011-07-26 04:30,26,4.35,4.351,4.344,4.35,96
20110801|2011-07-26 05:00,26,4.351,4.365,4.35,4.362,140
20110801|2011-07-26 05:30,26,4.362,4.364,4.358,4.36,51
20110801|2011-07-26 06:00,26,4.359,4.364,4.359,4.36,60
20110801|2011-07-26 06:30,26,4.362,4.364,4.36,4.362,100
20110801|2011-07-26 07:00,26,4.362,4.391,4.361,4.388,1148
20110801|2011-07-26 07:30,26,4.388,4.388,4.364,4.369,1229
20110801|2011-07-26 08:00,26,4.367,4.371,4.337,4.353,2607
20110801|2011-07-26 08:30,26,4.354,4.358,4.316,4.323,3000
20110801|2011-07-26 09:00,26,4.323,4.35,4.323,4.348,2093
20110801|2011-07-26 09:30,26,4.349,4.358,4.342,4.349,1756
20110801|2011-07-26 10:00,26,4.349,4.349,4.33,4.33,1008
20110801|2011-07-26 10:30,26,4.33,4.338,4.327,4.335,895
20110801|2011-07-26 11:00,26,4.335,4.347,4.327,4.343,1195
20110801|2011-07-26 11:30,26,4.344,4.364,4.341,4.36,1963
20110801|2011-07-26 12:00,26,4.361,4.376,4.359,4.371,1738
20110801|2011-07-26 12:30,26,4.371,4.377,4.365,4.37,1638
20110801|2011-07-26 13:00,26,4.371,4.377,4.355,4.371,6837
20110801|2011-07-26 13:30,26,4.372,4.38,4.368,4.38,3046
20110801|2011-07-26 14:00,26,4.38,4.382,4.376,4.377,452
20110801|2011-07-26 14:30,26,4.377,4.379,4.373,4.374,280
20110801|2011-07-26 15:00,26,4.375,4.379,4.373,4.375,283
20110801|2011-07-26 15:30,26,4.374,4.38,4.373,4.373,106
20110801|2011-07-26 16:00,26,4.373,4.382,4.372,4.374,63
20110801|2011-07-26 17:00,27,4.377,4.377,4.375,4.376,9
20110801|2011-07-26 17:30,27,4.381,4.381,4.381,4.381,4
20110801|2011-07-26 18:00,27,4.384,4.384,4.384,4.384,2
20110801|2011-07-26 18:30,27,4.379,4.379,4.379,4.379,1
20110801|2011-07-26 20:00,27,4.378,4.38,4.376,4.376,3
20110801|2011-07-26 20:30,27,4.379,4.383,4.378,4.383,8
20110801|2011-07-26 21:00,27,4.383,4.384,4.383,4.383,9
20110801|2011-07-26 21:30,27,4.384,4.384,4.384,4.384,1
20110801|2011-07-26 22:00,27,4.381,4.381,4.38,4.38,2
20110801|2011-07-26 22:30,27,4.38,4.38,4.38,4.38,1
20110801|2011-07-26 23:30,27,4.379,4.384,4.377,4.384,5
20110801|2011-07-27 00:00,27,4.386,4.386,4.386,4.386,1
20110801|2011-07-27 00:30,27,4.381,4.381,4.375,4.375,17
20110801|2011-07-27 01:00,27,4.377,4.377,4.376,4.376,5
20110801|2011-07-27 01:30,27,4.379,4.379,4.374,4.375,14
20110801|2011-07-27 02:30,27,4.372,4.373,4.371,4.373,3
20110801|2011-07-27 03:00,27,4.373,4.375,4.365,4.365,116
20110801|2011-07-27 03:30,27,4.365,4.367,4.361,4.364,41
20110801|2011-07-27 04:00,27,4.366,4.366,4.363,4.363,19
20110801|2011-07-27 04:30,27,4.361,4.362,4.36,4.36,49
20110801|2011-07-27 05:00,27,4.363,4.39,4.363,4.39,38
20110801|2011-07-27 05:30,27,4.395,4.405,4.392,4.401,87
20110801|2011-07-27 06:00,27,4.398,4.398,4.391,4.393,13
20110801|2011-07-27 06:30,27,4.386,4.401,4.386,4.395,55
20110801|2011-07-27 07:00,27,4.392,4.398,4.382,4.389,110
20110801|2011-07-27 07:30,27,4.388,4.412,4.387,4.395,454
20110801|2011-07-27 08:00,27,4.395,4.397,4.375,4.393,436
20110801|2011-07-27 08:30,27,4.397,4.402,4.349,4.354,636
20110801|2011-07-27 09:00,27,4.354,4.366,4.34,4.365,350
20110801|2011-07-27 09:30,27,4.363,4.386,4.358,4.383,288
20110801|2011-07-27 10:00,27,4.381,4.393,4.37,4.371,481
20110801|2011-07-27 10:30,27,4.371,4.377,4.362,4.365,152
20110801|2011-07-27 11:00,27,4.365,4.365,4.355,4.36,147
20110801|2011-07-27 11:30,27,4.36,4.375,4.36,4.368,392
20110801|2011-07-27 12:00,27,4.368,4.368,4.344,4.345,572
20110801|2011-07-27 12:30,27,4.345,4.359,4.34,4.352,533
20110801|2011-07-27 13:00,27,4.352,4.381,4.351,4.377,3170
20110901|2010-12-31 09:30,31,4.553,4.575,4.553,4.575,37
20110901|2010-12-31 10:00,31,4.571,4.571,4.571,4.571,1
20110901|2010-12-31 10:30,31,4.604,4.604,4.58,4.591,27
20110901|2010-12-31 11:30,31,4.567,4.567,4.567,4.567,3
20110901|2010-12-31 13:00,31,4.598,4.605,4.578,4.591,56
20110901|2011-01-02 19:30,3,4.686,4.686,4.686,4.686,1
20110901|2011-01-02 22:30,3,4.692,4.695,4.692,4.695,23
20110901|2011-01-02 23:00,3,4.695,4.697,4.695,4.697,21
20110901|2011-01-03 06:30,3,4.715,4.715,4.715,4.715,1
20110901|2011-01-03 07:00,3,4.72,4.72,4.702,4.709,31
20110901|2011-01-03 08:00,3,4.714,4.72,4.702,4.705,42
20110901|2011-01-03 08:30,3,4.696,4.711,4.696,4.71,46
20110901|2011-01-03 09:00,3,4.674,4.69,4.67,4.69,32
20110901|2011-01-03 10:00,3,4.689,4.698,4.689,4.698,9
20110901|2011-01-03 10:30,3,4.708,4.712,4.694,4.712,22
20110901|2011-01-03 11:00,3,4.72,4.72,4.719,4.719,2
20110901|2011-01-03 11:30,3,4.715,4.715,4.715,4.715,7
20110901|2011-01-03 12:00,3,4.717,4.717,4.712,4.715,18
20110901|2011-01-03 12:30,3,4.729,4.74,4.719,4.737,94
20110901|2011-01-03 13:00,3,4.749,4.749,4.73,4.74,62
20110901|2011-01-03 13:30,3,4.735,4.735,4.734,4.735,4
20110901|2011-01-03 14:00,3,4.73,4.73,4.729,4.729,8
20110901|2011-01-03 15:00,3,4.723,4.723,4.723,4.723,1
20110901|2011-01-04 06:00,4,4.775,4.775,4.775,4.775,1
20110901|2011-01-04 07:00,4,4.76,4.76,4.76,4.76,10
20110901|2011-01-04 07:30,4,4.74,4.752,4.717,4.752,44
20110901|2011-01-04 08:00,4,4.746,4.76,4.742,4.753,29
20110901|2011-01-04 08:30,4,4.734,4.734,4.715,4.715,30
20110901|2011-01-04 09:00,4,4.719,4.719,4.68,4.68,11
20110901|2011-01-04 09:30,4,4.68,4.685,4.666,4.685,42
20110901|2011-01-04 10:00,4,4.69,4.716,4.69,4.715,24
20110901|2011-01-04 10:30,4,4.706,4.71,4.705,4.71,17
20110901|2011-01-04 11:00,4,4.705,4.716,4.705,4.705,33
20110901|2011-01-04 11:30,4,4.709,4.709,4.705,4.705,38
20110901|2011-01-04 12:00,4,4.712,4.712,4.712,4.712,2
20110901|2011-01-04 12:30,4,4.718,4.727,4.716,4.727,21
20110901|2011-01-04 13:00,4,4.728,4.756,4.728,4.755,46
20110901|2011-01-04 13:30,4,4.74,4.74,4.739,4.739,14
20110901|2011-01-04 14:00,4,4.715,4.715,4.715,4.715,7
20110901|2011-01-04 14:30,4,4.708,4.708,4.695,4.699,12
20110901|2011-01-04 15:00,4,4.7,4.7,4.7,4.7,1
20110901|2011-01-05 06:30,5,4.702,4.702,4.702,4.702,3
20110901|2011-01-05 07:00,5,4.69,4.69,4.665,4.665,6
20110901|2011-01-05 07:30,5,4.649,4.661,4.649,4.661,9
20110901|2011-01-05 08:00,5,4.654,4.666,4.654,4.659,81
20110901|2011-01-05 08:30,5,4.657,4.678,4.657,4.678,19
20110901|2011-01-05 09:00,5,4.678,4.679,4.674,4.674,21
20110901|2011-01-05 09:30,5,4.674,4.674,4.672,4.672,9
20110901|2011-01-05 10:00,5,4.66,4.66,4.605,4.605,22
20110901|2011-01-05 10:30,5,4.592,4.592,4.575,4.592,11
20110901|2011-01-05 11:00,5,4.576,4.603,4.571,4.599,38
20110901|2011-01-05 11:30,5,4.608,4.608,4.59,4.59,11
20110901|2011-01-05 12:30,5,4.595,4.595,4.571,4.571,2
20110901|2011-01-05 13:00,5,4.582,4.582,4.578,4.578,3
20110901|2011-01-05 13:30,5,4.57,4.57,4.57,4.57,40
20110901|2011-01-05 14:00,5,4.568,4.568,4.568,4.568,4
20110901|2011-01-05 15:30,5,4.584,4.584,4.581,4.583,6
20110901|2011-01-06 05:00,6,4.652,4.652,4.652,4.652,2
20110901|2011-01-06 05:30,6,4.64,4.64,4.638,4.638,18
20110901|2011-01-06 06:30,6,4.633,4.633,4.633,4.633,1
20110901|2011-01-06 07:00,6,4.63,4.633,4.624,4.633,4
20110901|2011-01-06 08:00,6,4.614,4.638,4.613,4.636,40
20110901|2011-01-06 08:30,6,4.606,4.606,4.588,4.588,15
20110901|2011-01-06 09:00,6,4.603,4.603,4.574,4.574,12
20110901|2011-01-06 09:30,6,4.64,4.676,4.637,4.655,27
20110901|2011-01-06 10:00,6,4.669,4.68,4.661,4.667,25
20110901|2011-01-06 10:30,6,4.661,4.661,4.64,4.659,58
20110901|2011-01-06 11:00,6,4.626,4.628,4.575,4.583,19
20110901|2011-01-06 12:00,6,4.55,4.551,4.5,4.541,35
20110901|2011-01-06 12:30,6,4.523,4.523,4.507,4.521,18
20110901|2011-01-06 13:00,6,4.571,4.571,4.543,4.543,10
20110901|2011-01-06 13:30,6,4.559,4.559,4.543,4.543,11
20110901|2011-01-06 14:00,6,4.542,4.543,4.541,4.543,7
20110901|2011-01-06 14:30,6,4.541,4.541,4.541,4.541,8
20110901|2011-01-06 15:00,6,4.522,4.522,4.522,4.522,2
20110901|2011-01-06 16:00,6,4.532,4.532,4.532,4.532,1
20110901|2011-01-07 07:00,7,4.541,4.542,4.523,4.523,6
20110901|2011-01-07 07:30,7,4.546,4.556,4.539,4.556,3
20110901|2011-01-07 08:00,7,4.566,4.566,4.566,4.566,3
20110901|2011-01-07 08:30,7,4.538,4.55,4.528,4.55,4
20110901|2011-01-07 09:00,7,4.553,4.553,4.509,4.519,17
20110901|2011-01-07 10:00,7,4.517,4.517,4.506,4.506,16
20110901|2011-01-07 10:30,7,4.487,4.511,4.486,4.5,52
20110901|2011-01-07 11:00,7,4.494,4.499,4.494,4.499,2
20110901|2011-01-07 11:30,7,4.493,4.495,4.493,4.495,7
20110901|2011-01-07 12:00,7,4.525,4.54,4.525,4.54,10
20110901|2011-01-07 12:30,7,4.525,4.564,4.525,4.564,2
20110901|2011-01-07 13:00,7,4.534,4.587,4.534,4.58,55
20110901|2011-01-07 13:30,7,4.577,4.578,4.577,4.578,9
20110901|2011-01-07 14:00,7,4.577,4.577,4.574,4.574,6
20110901|2011-01-07 14:30,7,4.58,4.58,4.58,4.58,1
20110901|2011-01-10 07:30,10,4.548,4.548,4.548,4.548,1
20110901|2011-01-10 08:00,10,4.546,4.546,4.529,4.53,25
20110901|2011-01-10 08:30,10,4.559,4.564,4.559,4.564,62
20110901|2011-01-10 09:00,10,4.533,4.533,4.522,4.522,5
20110901|2011-01-10 09:30,10,4.533,4.551,4.533,4.551,6
20110901|2011-01-10 10:00,10,4.532,4.532,4.532,4.532,1
20110901|2011-01-10 10:30,10,4.518,4.518,4.51,4.513,7
20110901|2011-01-10 11:30,10,4.513,4.513,4.513,4.513,1
20110901|2011-01-10 12:30,10,4.546,4.547,4.546,4.547,2
20110901|2011-01-10 13:00,10,4.56,4.583,4.555,4.583,31
20110901|2011-01-10 13:30,10,4.589,4.589,4.579,4.579,18
20110901|2011-01-10 14:00,10,4.564,4.564,4.563,4.563,8
20110901|2011-01-10 14:30,10,4.562,4.564,4.558,4.558,12
20110901|2011-01-11 06:30,11,4.57,4.57,4.57,4.57,1
20110901|2011-01-11 07:30,11,4.558,4.558,4.551,4.551,18
20110901|2011-01-11 08:00,11,4.569,4.57,4.542,4.542,15
20110901|2011-01-11 08:30,11,4.537,4.537,4.537,4.537,1
20110901|2011-01-11 09:00,11,4.54,4.557,4.54,4.545,11
20110901|2011-01-11 09:30,11,4.558,4.559,4.558,4.559,8
20110901|2011-01-11 10:00,11,4.558,4.558,4.558,4.558,1
20110901|2011-01-11 10:30,11,4.585,4.607,4.585,4.588,57
20110901|2011-01-11 11:00,11,4.588,4.613,4.588,4.594,53
20110901|2011-01-11 11:30,11,4.621,4.632,4.62,4.624,28
20110901|2011-01-11 12:00,11,4.623,4.632,4.623,4.632,13
20110901|2011-01-11 12:30,11,4.634,4.65,4.62,4.65,28
20110901|2011-01-11 13:00,11,4.654,4.67,4.646,4.665,37
20110901|2011-01-11 13:30,11,4.664,4.664,4.664,4.664,4
20110901|2011-01-11 14:00,11,4.651,4.651,4.649,4.649,5
20110901|2011-01-11 15:00,11,4.676,4.677,4.676,4.677,7
20110901|2011-01-11 15:30,11,4.684,4.684,4.684,4.684,1
20110901|2011-01-12 03:00,12,4.688,4.688,4.687,4.687,28
20110901|2011-01-12 07:00,12,4.687,4.687,4.686,4.687,9
20110901|2011-01-12 07:30,12,4.688,4.688,4.688,4.688,2
20110901|2011-01-12 08:00,12,4.686,4.686,4.665,4.665,5
20110901|2011-01-12 08:30,12,4.664,4.668,4.648,4.668,38
20110901|2011-01-12 09:00,12,4.672,4.677,4.67,4.675,16
20110901|2011-01-12 09:30,12,4.657,4.661,4.657,4.661,7
20110901|2011-01-12 10:00,12,4.658,4.663,4.646,4.662,23
20110901|2011-01-12 10:30,12,4.671,4.709,4.653,4.653,50
20110901|2011-01-12 11:00,12,4.659,4.659,4.626,4.626,20
20110901|2011-01-12 11:30,12,4.644,4.661,4.644,4.661,11
20110901|2011-01-12 12:00,12,4.657,4.67,4.656,4.657,9
20110901|2011-01-12 12:30,12,4.656,4.656,4.638,4.638,16
20110901|2011-01-12 13:00,12,4.655,4.711,4.653,4.711,121
20110901|2011-01-12 13:30,12,4.693,4.705,4.691,4.698,22
20110901|2011-01-12 14:00,12,4.687,4.687,4.675,4.675,42
20110901|2011-01-12 15:00,12,4.68,4.683,4.68,4.683,2
20110901|2011-01-12 15:30,12,4.687,4.688,4.687,4.688,6
20110901|2011-01-13 06:30,13,4.667,4.667,4.666,4.667,4
20110901|2011-01-13 07:00,13,4.682,4.682,4.668,4.668,6
20110901|2011-01-13 07:30,13,4.655,4.655,4.655,4.655,5
20110901|2011-01-13 08:00,13,4.68,4.68,4.675,4.675,13
20110901|2011-01-13 08:30,13,4.677,4.68,4.672,4.672,24
20110901|2011-01-13 09:00,13,4.674,4.674,4.663,4.663,3
20110901|2011-01-13 09:30,13,4.634,4.634,4.59,4.619,41
20110901|2011-01-13 10:00,13,4.63,4.639,4.628,4.639,9
20110901|2011-01-13 10:30,13,4.614,4.628,4.605,4.605,16
20110901|2011-01-13 11:00,13,4.617,4.623,4.61,4.611,23
20110901|2011-01-13 11:30,13,4.61,4.61,4.61,4.61,15
20110901|2011-01-13 12:00,13,4.621,4.633,4.621,4.633,4
20110901|2011-01-13 12:30,13,4.612,4.633,4.61,4.633,21
20110901|2011-01-13 13:00,13,4.638,4.644,4.61,4.612,37
20110901|2011-01-13 13:30,13,4.611,4.611,4.594,4.597,20
20110901|2011-01-13 14:00,13,4.601,4.601,4.601,4.601,1
20110901|2011-01-13 14:30,13,4.604,4.604,4.603,4.603,9
20110901|2011-01-13 15:00,13,4.598,4.598,4.598,4.598,1
20110901|2011-01-13 16:00,13,4.602,4.603,4.602,4.603,15
20110901|2011-01-13 17:30,14,4.615,4.615,4.615,4.615,1
20110901|2011-01-13 21:00,14,4.62,4.62,4.62,4.62,1
20110901|2011-01-13 21:30,14,4.623,4.623,4.623,4.623,5
20110901|2011-01-13 22:00,14,4.632,4.638,4.632,4.634,34
20110901|2011-01-14 07:00,14,4.611,4.611,4.611,4.611,1
20110901|2011-01-14 07:30,14,4.612,4.638,4.611,4.637,26
20110901|2011-01-14 08:00,14,4.648,4.654,4.647,4.654,15
20110901|2011-01-14 08:30,14,4.645,4.648,4.645,4.648,2
20110901|2011-01-14 09:00,14,4.625,4.629,4.625,4.627,11
20110901|2011-01-14 09:30,14,4.622,4.622,4.608,4.608,2
20110901|2011-01-14 10:00,14,4.595,4.597,4.586,4.597,29
20110901|2011-01-14 10:30,14,4.592,4.592,4.592,4.592,1
20110901|2011-01-14 11:00,14,4.609,4.65,4.609,4.65,106
20110901|2011-01-14 11:30,14,4.651,4.661,4.65,4.655,37
20110901|2011-01-14 12:00,14,4.652,4.669,4.652,4.669,21
20110901|2011-01-14 12:30,14,4.668,4.671,4.668,4.67,17
20110901|2011-01-14 13:00,14,4.674,4.68,4.674,4.676,10
20110901|2011-01-14 13:30,14,4.672,4.68,4.672,4.68,2
20110901|2011-01-14 14:00,14,4.684,4.684,4.674,4.676,18
20110901|2011-01-14 14:30,14,4.676,4.676,4.676,4.676,1
20110901|2011-01-17 07:00,18,4.674,4.674,4.674,4.674,1
20110901|2011-01-17 17:00,18,4.699,4.703,4.699,4.699,5
20110901|2011-01-17 17:30,18,4.702,4.708,4.702,4.708,21
20110901|2011-01-17 21:00,18,4.704,4.704,4.704,4.704,5
20110901|2011-01-17 21:30,18,4.704,4.704,4.704,4.704,1
20110901|2011-01-18 04:00,18,4.705,4.705,4.705,4.705,1
20110901|2011-01-18 07:30,18,4.704,4.704,4.681,4.683,10
20110901|2011-01-18 08:00,18,4.69,4.69,4.69,4.69,1
20110901|2011-01-18 08:30,18,4.641,4.646,4.641,4.645,9
20110901|2011-01-18 09:00,18,4.666,4.666,4.647,4.65,11
20110901|2011-01-18 09:30,18,4.659,4.665,4.659,4.665,3
20110901|2011-01-18 10:00,18,4.643,4.643,4.63,4.639,27
20110901|2011-01-18 10:30,18,4.639,4.645,4.639,4.645,5
20110901|2011-01-18 11:00,18,4.617,4.619,4.605,4.605,7
20110901|2011-01-18 11:30,18,4.616,4.639,4.613,4.639,15
20110901|2011-01-18 12:00,18,4.638,4.638,4.638,4.638,1
20110901|2011-01-18 12:30,18,4.61,4.62,4.61,4.61,3
20110901|2011-01-18 13:00,18,4.606,4.649,4.606,4.649,17
20110901|2011-01-18 13:30,18,4.636,4.636,4.631,4.631,5
20110901|2011-01-18 14:00,18,4.638,4.638,4.634,4.637,10
20110901|2011-01-18 14:30,18,4.631,4.631,4.619,4.621,4
20110901|2011-01-18 15:00,18,4.621,4.622,4.621,4.622,2
20110901|2011-01-18 15:30,18,4.626,4.627,4.626,4.627,7
20110901|2011-01-18 16:00,18,4.625,4.625,4.625,4.625,1
20110901|2011-01-19 07:30,19,4.687,4.687,4.687,4.687,1
20110901|2011-01-19 08:00,19,4.687,4.706,4.682,4.682,104
20110901|2011-01-19 08:30,19,4.678,4.683,4.67,4.67,13
20110901|2011-01-19 10:00,19,4.679,4.694,4.678,4.694,16
20110901|2011-01-19 10:30,19,4.696,4.708,4.694,4.695,12
20110901|2011-01-19 11:00,19,4.688,4.688,4.688,4.688,1
20110901|2011-01-19 11:30,19,4.685,4.685,4.685,4.685,1
20110901|2011-01-19 12:00,19,4.696,4.699,4.694,4.694,23
20110901|2011-01-19 12:30,19,4.69,4.71,4.688,4.71,12
20110901|2011-01-19 13:00,19,4.699,4.738,4.699,4.738,107
20110901|2011-01-19 13:30,19,4.728,4.728,4.717,4.72,49
20110901|2011-01-19 14:00,19,4.725,4.727,4.725,4.725,20
20110901|2011-01-19 14:30,19,4.736,4.738,4.735,4.735,30
20110901|2011-01-19 15:00,19,4.748,4.749,4.745,4.748,9
20110901|2011-01-20 07:00,20,4.744,4.745,4.735,4.735,34
20110901|2011-01-20 07:30,20,4.731,4.731,4.705,4.715,9
20110901|2011-01-20 08:00,20,4.717,4.72,4.717,4.72,30
20110901|2011-01-20 08:30,20,4.734,4.735,4.734,4.734,27
20110901|2011-01-20 09:00,20,4.734,4.748,4.734,4.748,9
20110901|2011-01-20 09:30,20,4.753,4.805,4.753,4.77,74
20110901|2011-01-20 10:00,20,4.769,4.772,4.735,4.758,37
20110901|2011-01-20 10:30,20,4.758,4.781,4.758,4.76,46
20110901|2011-01-20 11:00,20,4.776,4.779,4.773,4.778,21
20110901|2011-01-20 11:30,20,4.785,4.79,4.785,4.79,12
20110901|2011-01-20 12:00,20,4.79,4.79,4.782,4.783,8
20110901|2011-01-20 12:30,20,4.788,4.802,4.781,4.801,34
20110901|2011-01-20 13:00,20,4.798,4.822,4.798,4.822,17
20110901|2011-01-20 13:30,20,4.818,4.822,4.817,4.817,132
20110901|2011-01-20 14:00,20,4.819,4.831,4.819,4.831,79
20110901|2011-01-20 14:30,20,4.834,4.834,4.834,4.834,1
20110901|2011-01-21 07:00,21,4.849,4.849,4.849,4.849,1
20110901|2011-01-21 07:30,21,4.84,4.856,4.839,4.851,15
20110901|2011-01-21 08:00,21,4.835,4.866,4.833,4.861,41
20110901|2011-01-21 08:30,21,4.87,4.881,4.848,4.848,32
20110901|2011-01-21 09:00,21,4.824,4.824,4.816,4.816,2
20110901|2011-01-21 09:30,21,4.819,4.827,4.798,4.798,17
20110901|2011-01-21 10:00,21,4.803,4.817,4.787,4.817,87
20110901|2011-01-21 10:30,21,4.842,4.86,4.84,4.84,25
20110901|2011-01-21 11:00,21,4.845,4.85,4.817,4.831,55
20110901|2011-01-21 11:30,21,4.832,4.846,4.824,4.846,99
20110901|2011-01-21 12:00,21,4.839,4.851,4.824,4.824,106
20110901|2011-01-21 12:30,21,4.827,4.84,4.821,4.837,68
20110901|2011-01-21 13:00,21,4.834,4.865,4.829,4.861,23
20110901|2011-01-21 13:30,21,4.851,4.851,4.842,4.845,39
20110901|2011-01-21 14:00,21,4.834,4.834,4.822,4.822,7
20110901|2011-01-21 14:30,21,4.823,4.828,4.822,4.828,10
20110901|2011-01-21 15:00,21,4.829,4.829,4.829,4.829,1
20110901|2011-01-23 17:30,24,4.888,4.888,4.888,4.888,1
20110901|2011-01-24 07:30,24,4.87,4.873,4.867,4.873,22
20110901|2011-01-24 08:00,24,4.836,4.846,4.836,4.846,10
20110901|2011-01-24 08:30,24,4.819,4.84,4.814,4.84,33
20110901|2011-01-24 09:00,24,4.836,4.84,4.821,4.827,13
20110901|2011-01-24 09:30,24,4.828,4.834,4.798,4.805,37
20110901|2011-01-24 10:00,24,4.797,4.797,4.797,4.797,1
20110901|2011-01-24 10:30,24,4.791,4.805,4.791,4.805,9
20110901|2011-01-24 11:00,24,4.789,4.789,4.777,4.781,21
20110901|2011-01-24 11:30,24,4.755,4.76,4.755,4.758,8
20110901|2011-01-24 12:00,24,4.763,4.763,4.763,4.763,1
20110901|2011-01-24 12:30,24,4.777,4.777,4.773,4.773,6
20110901|2011-01-24 13:00,24,4.761,4.764,4.741,4.741,16
20110901|2011-01-24 13:30,24,4.735,4.735,4.728,4.73,25
20110901|2011-01-24 14:00,24,4.73,4.737,4.73,4.734,84
20110901|2011-01-24 15:00,24,4.74,4.74,4.74,4.74,10
20110901|2011-01-25 07:00,25,4.686,4.689,4.675,4.675,32
20110901|2011-01-25 07:30,25,4.675,4.679,4.663,4.671,21
20110901|2011-01-25 08:00,25,4.65,4.654,4.633,4.646,51
20110901|2011-01-25 08:30,25,4.647,4.667,4.647,4.667,19
20110901|2011-01-25 09:00,25,4.672,4.673,4.656,4.656,26
20110901|2011-01-25 09:30,25,4.654,4.654,4.654,4.654,10
20110901|2011-01-25 10:00,25,4.66,4.674,4.66,4.664,34
20110901|2011-01-25 10:30,25,4.63,4.633,4.625,4.626,41
20110901|2011-01-25 11:00,25,4.625,4.634,4.614,4.614,42
20110901|2011-01-25 11:30,25,4.62,4.62,4.62,4.62,2
20110901|2011-01-25 12:00,25,4.606,4.622,4.606,4.609,30
20110901|2011-01-25 12:30,25,4.633,4.638,4.633,4.638,3
20110901|2011-01-25 13:00,25,4.636,4.647,4.636,4.646,8
20110901|2011-01-25 14:00,25,4.657,4.661,4.657,4.661,2
20110901|2011-01-25 14:30,25,4.66,4.66,4.649,4.649,2
20110901|2011-01-26 06:30,26,4.618,4.618,4.618,4.618,4
20110901|2011-01-26 07:00,26,4.6,4.603,4.6,4.601,11
20110901|2011-01-26 07:30,26,4.589,4.599,4.589,4.599,57
20110901|2011-01-26 08:00,26,4.603,4.607,4.58,4.58,52
20110901|2011-01-26 08:30,26,4.593,4.595,4.57,4.585,54
20110901|2011-01-26 09:00,26,4.59,4.598,4.59,4.598,5
20110901|2011-01-26 09:30,26,4.604,4.604,4.604,4.604,1
20110901|2011-01-26 10:00,26,4.605,4.605,4.598,4.598,11
20110901|2011-01-26 10:30,26,4.608,4.62,4.608,4.612,41
20110901|2011-01-26 11:00,26,4.622,4.622,4.622,4.622,1
20110901|2011-01-26 12:00,26,4.637,4.637,4.636,4.636,7
20110901|2011-01-26 12:30,26,4.639,4.649,4.638,4.649,25
20110901|2011-01-26 13:00,26,4.658,4.659,4.658,4.658,9
20110901|2011-01-26 13:30,26,4.664,4.67,4.664,4.67,30
20110901|2011-01-26 14:00,26,4.666,4.666,4.666,4.666,3
20110901|2011-01-26 14:30,26,4.661,4.661,4.661,4.661,1
20110901|2011-01-26 15:00,26,4.662,4.662,4.662,4.662,1
20110901|2011-01-27 06:30,27,4.62,4.62,4.62,4.62,1
20110901|2011-01-27 07:30,27,4.62,4.62,4.62,4.62,1
20110901|2011-01-27 08:00,27,4.608,4.608,4.582,4.582,2
20110901|2011-01-27 08:30,27,4.582,4.582,4.582,4.582,1
20110901|2011-01-27 09:00,27,4.585,4.585,4.542,4.554,23
20110901|2011-01-27 09:30,27,4.568,4.568,4.549,4.56,12
20110901|2011-01-27 10:00,27,4.54,4.551,4.533,4.548,29
20110901|2011-01-27 10:30,27,4.538,4.539,4.538,4.539,3
20110901|2011-01-27 11:00,27,4.547,4.567,4.547,4.565,19
20110901|2011-01-27 11:30,27,4.56,4.56,4.56,4.56,3
20110901|2011-01-27 12:00,27,4.553,4.553,4.54,4.54,10
20110901|2011-01-27 12:30,27,4.52,4.524,4.52,4.523,12
20110901|2011-01-27 13:00,27,4.52,4.524,4.508,4.516,176
20110901|2011-01-27 13:30,27,4.517,4.521,4.517,4.519,23
20110901|2011-01-27 14:00,27,4.526,4.526,4.526,4.526,1
20110901|2011-01-27 14:30,27,4.517,4.517,4.517,4.517,14
20110901|2011-01-27 15:00,27,4.523,4.523,4.523,4.523,2
20110901|2011-01-27 15:30,27,4.522,4.522,4.522,4.522,1
20110901|2011-01-28 06:00,28,4.45,4.45,4.45,4.45,1
20110901|2011-01-28 06:30,28,4.48,4.48,4.48,4.48,5
20110901|2011-01-28 07:00,28,4.495,4.495,4.495,4.495,1
20110901|2011-01-28 07:30,28,4.479,4.5,4.479,4.5,27
20110901|2011-01-28 08:00,28,4.532,4.532,4.524,4.524,9
20110901|2011-01-28 08:30,28,4.518,4.518,4.507,4.516,15
20110901|2011-01-28 09:30,28,4.506,4.506,4.487,4.497,27
20110901|2011-01-28 10:00,28,4.501,4.501,4.501,4.501,4
20110901|2011-01-28 10:30,28,4.509,4.509,4.509,4.509,1
20110901|2011-01-28 11:00,28,4.517,4.517,4.482,4.482,17
20110901|2011-01-28 11:30,28,4.483,4.483,4.476,4.476,9
20110901|2011-01-28 12:00,28,4.496,4.498,4.496,4.496,10
20110901|2011-01-28 12:30,28,4.516,4.526,4.516,4.526,9
20110901|2011-01-28 13:00,28,4.507,4.518,4.503,4.516,39
20110901|2011-01-28 13:30,28,4.506,4.506,4.505,4.505,8
20110901|2011-01-28 14:30,28,4.525,4.525,4.525,4.525,1
20110901|2011-01-31 06:30,31,4.57,4.57,4.57,4.57,11
20110901|2011-01-31 07:00,31,4.568,4.573,4.568,4.573,19
20110901|2011-01-31 07:30,31,4.574,4.574,4.556,4.556,7
20110901|2011-01-31 08:00,31,4.6,4.627,4.6,4.604,32
20110901|2011-01-31 08:30,31,4.59,4.594,4.59,4.594,12
20110901|2011-01-31 09:30,31,4.585,4.596,4.579,4.596,46
20110901|2011-01-31 10:00,31,4.586,4.595,4.55,4.55,56
20110901|2011-01-31 10:30,31,4.549,4.558,4.537,4.549,45
20110901|2011-01-31 11:00,31,4.535,4.535,4.514,4.52,49
20110901|2011-01-31 11:30,31,4.5,4.504,4.484,4.484,36
20110901|2011-01-31 12:00,31,4.515,4.515,4.515,4.515,10
20110901|2011-01-31 12:30,31,4.531,4.554,4.531,4.546,11
20110901|2011-01-31 13:00,31,4.533,4.586,4.533,4.586,46
20110901|2011-01-31 14:00,31,4.577,4.594,4.577,4.594,11
20110901|2011-01-31 15:30,31,4.586,4.586,4.584,4.584,2
20110901|2011-02-01 06:30,1,4.544,4.544,4.53,4.53,2
20110901|2011-02-01 07:00,1,4.535,4.535,4.535,4.535,1
20110901|2011-02-01 07:30,1,4.536,4.546,4.536,4.545,5
20110901|2011-02-01 08:00,1,4.531,4.531,4.515,4.525,31
20110901|2011-02-01 08:30,1,4.547,4.549,4.543,4.543,9
20110901|2011-02-01 09:00,1,4.549,4.551,4.539,4.539,29
20110901|2011-02-01 09:30,1,4.545,4.551,4.536,4.536,24
20110901|2011-02-01 10:00,1,4.544,4.544,4.544,4.544,2
20110901|2011-02-01 10:30,1,4.535,4.538,4.518,4.518,48
20110901|2011-02-01 11:00,1,4.516,4.54,4.516,4.54,30
20110901|2011-02-01 11:30,1,4.52,4.531,4.52,4.531,37
20110901|2011-02-01 12:00,1,4.549,4.56,4.541,4.56,33
20110901|2011-02-01 12:30,1,4.543,4.543,4.519,4.519,38
20110901|2011-02-01 13:00,1,4.521,4.532,4.521,4.532,21
20110901|2011-02-01 13:30,1,4.53,4.534,4.529,4.529,9
20110901|2011-02-01 14:30,1,4.53,4.531,4.528,4.531,21
20110901|2011-02-01 15:30,1,4.535,4.535,4.535,4.535,1
20110901|2011-02-02 06:00,2,4.559,4.559,4.559,4.559,1
20110901|2011-02-02 07:00,2,4.58,4.588,4.565,4.569,33
20110901|2011-02-02 07:30,2,4.583,4.59,4.582,4.583,16
20110901|2011-02-02 08:00,2,4.59,4.614,4.588,4.588,47
20110901|2011-02-02 08:30,2,4.558,4.568,4.55,4.568,20
20110901|2011-02-02 09:00,2,4.566,4.572,4.564,4.572,64
20110901|2011-02-02 09:30,2,4.568,4.568,4.568,4.568,1
20110901|2011-02-02 10:00,2,4.577,4.577,4.564,4.564,17
20110901|2011-02-02 10:30,2,4.578,4.589,4.578,4.58,69
20110901|2011-02-02 11:00,2,4.572,4.573,4.54,4.552,32
20110901|2011-02-02 12:00,2,4.562,4.562,4.562,4.562,1
20110901|2011-02-02 12:30,2,4.59,4.591,4.586,4.587,11
20110901|2011-02-02 13:00,2,4.608,4.611,4.604,4.607,30
20110901|2011-02-02 13:30,2,4.612,4.612,4.601,4.609,66
20110901|2011-02-02 14:00,2,4.607,4.613,4.607,4.609,48
20110901|2011-02-02 15:00,2,4.613,4.618,4.613,4.618,42
20110901|2011-02-02 15:30,2,4.625,4.625,4.625,4.625,1
20110901|2011-02-03 07:00,3,4.635,4.635,4.635,4.635,1
20110901|2011-02-03 07:30,3,4.644,4.644,4.643,4.643,8
20110901|2011-02-03 08:00,3,4.656,4.663,4.645,4.645,20
20110901|2011-02-03 08:30,3,4.641,4.642,4.632,4.642,44
20110901|2011-02-03 09:00,3,4.633,4.64,4.63,4.64,38
20110901|2011-02-03 09:30,3,4.6,4.6,4.569,4.57,37
20110901|2011-02-03 10:00,3,4.555,4.557,4.536,4.541,66
20110901|2011-02-03 10:30,3,4.543,4.543,4.541,4.541,6
20110901|2011-02-03 11:00,3,4.558,4.561,4.55,4.558,27
20110901|2011-02-03 11:30,3,4.56,4.575,4.56,4.575,10
20110901|2011-02-03 12:00,3,4.58,4.58,4.58,4.58,2
20110901|2011-02-03 12:30,3,4.557,4.557,4.554,4.554,2
20110901|2011-02-03 13:00,3,4.555,4.556,4.545,4.548,67
20110901|2011-02-03 14:00,3,4.546,4.546,4.545,4.545,7
20110901|2011-02-03 14:30,3,4.556,4.557,4.556,4.557,3
20110901|2011-02-03 15:30,3,4.549,4.549,4.549,4.549,1
20110901|2011-02-04 06:30,4,4.56,4.56,4.56,4.56,1
20110901|2011-02-04 07:00,4,4.52,4.52,4.52,4.52,1
20110901|2011-02-04 07:30,4,4.532,4.532,4.53,4.53,8
20110901|2011-02-04 08:00,4,4.543,4.547,4.542,4.545,16
20110901|2011-02-04 09:00,4,4.531,4.531,4.516,4.518,63
20110901|2011-02-04 09:30,4,4.527,4.527,4.523,4.523,47
20110901|2011-02-04 10:00,4,4.528,4.528,4.52,4.52,9
20110901|2011-02-04 10:30,4,4.524,4.526,4.517,4.525,20
20110901|2011-02-04 11:00,4,4.533,4.533,4.533,4.533,8
20110901|2011-02-04 12:00,4,4.54,4.54,4.54,4.54,1
20110901|2011-02-04 13:00,4,4.533,4.539,4.532,4.536,11
20110901|2011-02-04 13:30,4,4.537,4.537,4.534,4.534,6
20110901|2011-02-06 18:00,7,4.495,4.5,4.495,4.5,2
20110901|2011-02-06 19:30,7,4.46,4.46,4.46,4.46,1
20110901|2011-02-07 07:00,7,4.48,4.48,4.48,4.48,1
20110901|2011-02-07 07:30,7,4.471,4.474,4.471,4.474,5
20110901|2011-02-07 08:00,7,4.445,4.451,4.406,4.418,54
20110901|2011-02-07 08:30,7,4.418,4.425,4.414,4.425,20
20110901|2011-02-07 09:00,7,4.433,4.434,4.416,4.419,100
20110901|2011-02-07 09:30,7,4.419,4.419,4.419,4.419,1
20110901|2011-02-07 10:00,7,4.42,4.428,4.411,4.428,37
20110901|2011-02-07 10:30,7,4.425,4.44,4.41,4.41,25
20110901|2011-02-07 11:00,7,4.404,4.404,4.393,4.393,29
20110901|2011-02-07 11:30,7,4.387,4.388,4.383,4.383,35
20110901|2011-02-07 12:00,7,4.385,4.4,4.382,4.394,57
20110901|2011-02-07 12:30,7,4.388,4.388,4.37,4.373,63
20110901|2011-02-07 13:00,7,4.385,4.385,4.357,4.359,84
20110901|2011-02-07 13:30,7,4.361,4.366,4.361,4.366,10
20110901|2011-02-07 14:30,7,4.366,4.377,4.366,4.374,57
20110901|2011-02-07 15:30,7,4.369,4.369,4.368,4.369,6
20110901|2011-02-07 19:00,8,4.361,4.361,4.361,4.361,2
20110901|2011-02-08 06:00,8,4.32,4.32,4.32,4.32,1
20110901|2011-02-08 07:00,8,4.335,4.343,4.328,4.328,26
20110901|2011-02-08 07:30,8,4.333,4.35,4.333,4.349,25
20110901|2011-02-08 08:00,8,4.358,4.364,4.355,4.357,69
20110901|2011-02-08 08:30,8,4.355,4.355,4.332,4.341,51
20110901|2011-02-08 09:00,8,4.336,4.336,4.326,4.327,16
20110901|2011-02-08 09:30,8,4.329,4.347,4.329,4.347,67
20110901|2011-02-08 10:00,8,4.361,4.365,4.345,4.345,33
20110901|2011-02-08 10:30,8,4.343,4.346,4.339,4.344,54
20110901|2011-02-08 11:00,8,4.34,4.34,4.322,4.322,16
20110901|2011-02-08 11:30,8,4.322,4.323,4.316,4.316,27
20110901|2011-02-08 12:00,8,4.32,4.32,4.304,4.304,38
20110901|2011-02-08 12:30,8,4.305,4.305,4.292,4.294,26
20110901|2011-02-08 13:00,8,4.292,4.306,4.286,4.3,59
20110901|2011-02-08 13:30,8,4.309,4.312,4.308,4.312,12
20110901|2011-02-08 14:00,8,4.31,4.31,4.31,4.31,7
20110901|2011-02-08 14:30,8,4.31,4.313,4.309,4.311,6
20110901|2011-02-09 06:30,9,4.256,4.256,4.256,4.256,1
20110901|2011-02-09 07:00,9,4.255,4.28,4.255,4.28,72
20110901|2011-02-09 07:30,9,4.283,4.283,4.276,4.276,2
20110901|2011-02-09 08:00,9,4.28,4.285,4.28,4.285,34
20110901|2011-02-09 08:30,9,4.275,4.275,4.268,4.274,20
20110901|2011-02-09 09:00,9,4.27,4.299,4.27,4.286,24
20110901|2011-02-09 09:30,9,4.294,4.294,4.29,4.29,5
20110901|2011-02-09 10:00,9,4.291,4.293,4.289,4.292,35
20110901|2011-02-09 10:30,9,4.291,4.305,4.29,4.305,30
20110901|2011-02-09 11:00,9,4.319,4.319,4.315,4.317,6
20110901|2011-02-09 11:30,9,4.308,4.308,4.303,4.303,13
20110901|2011-02-09 12:30,9,4.297,4.316,4.297,4.316,33
20110901|2011-02-09 13:00,9,4.313,4.313,4.312,4.312,4
20110901|2011-02-09 13:30,9,4.317,4.325,4.315,4.325,64
20110901|2011-02-10 07:00,10,4.293,4.293,4.286,4.289,27
20110901|2011-02-10 07:30,10,4.293,4.293,4.29,4.29,12
20110901|2011-02-10 08:00,10,4.283,4.284,4.28,4.284,51
20110901|2011-02-10 08:30,10,4.287,4.297,4.287,4.294,25
20110901|2011-02-10 09:00,10,4.298,4.312,4.297,4.311,52
20110901|2011-02-10 09:30,10,4.307,4.308,4.275,4.285,26
20110901|2011-02-10 10:00,10,4.28,4.295,4.272,4.295,63
20110901|2011-02-10 10:30,10,4.289,4.291,4.282,4.282,22
20110901|2011-02-10 11:00,10,4.277,4.295,4.274,4.289,22
20110901|2011-02-10 11:30,10,4.277,4.287,4.277,4.287,12
20110901|2011-02-10 12:00,10,4.285,4.286,4.283,4.283,24
20110901|2011-02-10 12:30,10,4.274,4.274,4.255,4.257,28
20110901|2011-02-10 13:00,10,4.254,4.276,4.244,4.274,45
20110901|2011-02-10 13:30,10,4.276,4.276,4.265,4.271,32
20110901|2011-02-10 14:00,10,4.268,4.272,4.267,4.271,24
20110901|2011-02-10 14:30,10,4.271,4.278,4.271,4.278,10
20110901|2011-02-10 16:00,10,4.265,4.265,4.265,4.265,1
20110901|2011-02-11 07:00,11,4.238,4.238,4.218,4.223,3
20110901|2011-02-11 07:30,11,4.218,4.235,4.218,4.235,4
20110901|2011-02-11 08:00,11,4.245,4.246,4.223,4.224,36
20110901|2011-02-11 08:30,11,4.219,4.23,4.21,4.222,41
20110901|2011-02-11 09:00,11,4.218,4.23,4.211,4.23,105
20110901|2011-02-11 09:30,11,4.23,4.245,4.227,4.243,47
20110901|2011-02-11 10:00,11,4.242,4.25,4.232,4.25,13
20110901|2011-02-11 10:30,11,4.227,4.227,4.222,4.222,20
20110901|2011-02-11 11:00,11,4.222,4.223,4.218,4.218,25
20110901|2011-02-11 11:30,11,4.222,4.242,4.222,4.242,31
20110901|2011-02-11 12:00,11,4.237,4.237,4.237,4.237,10
20110901|2011-02-11 12:30,11,4.239,4.24,4.23,4.23,13
20110901|2011-02-11 13:00,11,4.217,4.23,4.217,4.225,26
20110901|2011-02-11 13:30,11,4.222,4.227,4.222,4.223,12
20110901|2011-02-11 14:00,11,4.221,4.221,4.219,4.219,8
20110901|2011-02-11 14:30,11,4.217,4.217,4.217,4.217,1
20110901|2011-02-11 15:00,11,4.219,4.22,4.218,4.218,9
20110901|2011-02-13 19:00,14,4.207,4.207,4.207,4.207,4
20110901|2011-02-13 22:30,14,4.2,4.2,4.2,4.2,1
20110901|2011-02-14 04:30,14,4.178,4.179,4.178,4.179,27
20110901|2011-02-14 05:30,14,4.176,4.176,4.176,4.176,1
20110901|2011-02-14 06:30,14,4.175,4.175,4.165,4.165,2
20110901|2011-02-14 07:00,14,4.168,4.179,4.168,4.179,18
20110901|2011-02-14 07:30,14,4.178,4.178,4.178,4.178,10
20110901|2011-02-14 08:00,14,4.189,4.2,4.189,4.2,69
20110901|2011-02-14 08:30,14,4.197,4.2,4.19,4.197,27
20110901|2011-02-14 09:00,14,4.207,4.223,4.203,4.223,32
20110901|2011-02-14 09:30,14,4.237,4.237,4.221,4.221,11
20110901|2011-02-14 10:00,14,4.239,4.239,4.239,4.239,8
20110901|2011-02-14 10:30,14,4.228,4.228,4.226,4.226,15
20110901|2011-02-14 11:00,14,4.203,4.203,4.203,4.203,1
20110901|2011-02-14 11:30,14,4.195,4.196,4.195,4.196,31
20110901|2011-02-14 12:00,14,4.196,4.205,4.196,4.204,17
20110901|2011-02-14 12:30,14,4.225,4.227,4.225,4.227,13
20110901|2011-02-14 13:00,14,4.229,4.229,4.219,4.22,22
20110901|2011-02-14 13:30,14,4.219,4.221,4.219,4.219,13
20110901|2011-02-14 14:00,14,4.229,4.233,4.229,4.233,15
20110901|2011-02-14 14:30,14,4.23,4.235,4.23,4.235,13
20110901|2011-02-14 15:00,14,4.238,4.238,4.238,4.238,1
20110901|2011-02-15 01:30,15,4.2,4.2,4.2,4.2,1
20110901|2011-02-15 03:00,15,4.196,4.196,4.196,4.196,1
20110901|2011-02-15 05:30,15,4.178,4.178,4.178,4.178,1
20110901|2011-02-15 06:30,15,4.192,4.193,4.191,4.193,4
20110901|2011-02-15 07:00,15,4.216,4.219,4.211,4.211,4
20110901|2011-02-15 07:30,15,4.213,4.213,4.2,4.206,19
20110901|2011-02-15 08:00,15,4.188,4.203,4.188,4.203,9
20110901|2011-02-15 08:30,15,4.204,4.204,4.2,4.2,51
20110901|2011-02-15 09:00,15,4.197,4.213,4.197,4.202,63
20110901|2011-02-15 09:30,15,4.21,4.215,4.21,4.215,27
20110901|2011-02-15 10:00,15,4.214,4.214,4.21,4.21,46
20110901|2011-02-15 10:30,15,4.221,4.222,4.21,4.222,28
20110901|2011-02-15 11:00,15,4.222,4.241,4.222,4.241,109
20110901|2011-02-15 11:30,15,4.241,4.241,4.241,4.241,27
20110901|2011-02-15 12:00,15,4.247,4.247,4.239,4.239,2
20110901|2011-02-15 12:30,15,4.238,4.241,4.238,4.238,18
20110901|2011-02-15 13:00,15,4.238,4.255,4.23,4.255,22
20110901|2011-02-15 13:30,15,4.25,4.25,4.25,4.25,3
20110901|2011-02-15 14:00,15,4.258,4.262,4.257,4.262,16
20110901|2011-02-15 14:30,15,4.264,4.265,4.263,4.265,14
20110901|2011-02-15 15:00,15,4.268,4.27,4.268,4.27,2
20110901|2011-02-15 17:30,16,4.25,4.25,4.25,4.25,1
20110901|2011-02-16 05:00,16,4.222,4.222,4.222,4.222,1
20110901|2011-02-16 06:30,16,4.217,4.217,4.217,4.217,1
20110901|2011-02-16 07:00,16,4.226,4.23,4.226,4.229,8
20110901|2011-02-16 07:30,16,4.22,4.223,4.22,4.223,10
20110901|2011-02-16 08:00,16,4.215,4.217,4.2,4.2,56
20110901|2011-02-16 08:30,16,4.204,4.21,4.2,4.209,101
20110901|2011-02-16 09:00,16,4.199,4.2,4.192,4.192,18
20110901|2011-02-16 09:30,16,4.19,4.191,4.182,4.182,40
20110901|2011-02-16 10:00,16,4.186,4.197,4.186,4.196,22
20110901|2011-02-16 10:30,16,4.203,4.203,4.189,4.189,28
20110901|2011-02-16 11:00,16,4.204,4.214,4.204,4.214,18
20110901|2011-02-16 11:30,16,4.218,4.234,4.213,4.233,43
20110901|2011-02-16 12:00,16,4.222,4.222,4.209,4.218,29
20110901|2011-02-16 12:30,16,4.215,4.222,4.21,4.222,19
20110901|2011-02-16 13:00,16,4.218,4.218,4.184,4.184,25
20110901|2011-02-16 13:30,16,4.184,4.186,4.181,4.181,34
20110901|2011-02-16 14:00,16,4.185,4.188,4.185,4.188,2
20110901|2011-02-16 15:30,16,4.187,4.187,4.187,4.187,1
20110901|2011-02-17 00:00,17,4.2,4.2,4.2,4.2,6
20110901|2011-02-17 04:00,17,4.169,4.17,4.169,4.17,2
20110901|2011-02-17 06:30,17,4.194,4.194,4.194,4.194,8
20110901|2011-02-17 07:00,17,4.19,4.19,4.19,4.19,2
20110901|2011-02-17 07:30,17,4.2,4.2,4.2,4.2,15
20110901|2011-02-17 08:00,17,4.186,4.191,4.185,4.188,22
20110901|2011-02-17 08:30,17,4.187,4.189,4.18,4.182,44
20110901|2011-02-17 09:00,17,4.171,4.182,4.171,4.179,17
20110901|2011-02-17 09:30,17,4.12,4.126,4.097,4.12,118
20110901|2011-02-17 10:00,17,4.122,4.135,4.12,4.131,70
20110901|2011-02-17 10:30,17,4.144,4.149,4.131,4.131,30
20110901|2011-02-17 11:00,17,4.132,4.137,4.131,4.137,27
20110901|2011-02-17 11:30,17,4.143,4.146,4.143,4.145,9
20110901|2011-02-17 12:00,17,4.142,4.148,4.142,4.147,105
20110901|2011-02-17 12:30,17,4.147,4.147,4.127,4.139,18
20110901|2011-02-17 13:00,17,4.136,4.144,4.128,4.128,22
20110901|2011-02-17 13:30,17,4.13,4.134,4.13,4.134,13
20110901|2011-02-17 14:00,17,4.131,4.131,4.13,4.13,10
20110901|2011-02-17 15:00,17,4.14,4.14,4.14,4.14,1
20110901|2011-02-17 15:30,17,4.134,4.138,4.134,4.138,2
20110901|2011-02-18 02:00,18,4.12,4.12,4.12,4.12,2
20110901|2011-02-18 04:00,18,4.105,4.105,4.105,4.105,11
20110901|2011-02-18 06:30,18,4.116,4.116,4.116,4.116,1
20110901|2011-02-18 07:00,18,4.121,4.133,4.121,4.133,18
20110901|2011-02-18 07:30,18,4.139,4.15,4.135,4.15,42
20110901|2011-02-18 08:00,18,4.151,4.155,4.123,4.124,97
20110901|2011-02-18 08:30,18,4.121,4.133,4.121,4.132,18
20110901|2011-02-18 09:00,18,4.132,4.132,4.13,4.13,17
20110901|2011-02-18 09:30,18,4.124,4.128,4.122,4.122,7
20110901|2011-02-18 10:00,18,4.12,4.132,4.12,4.132,18
20110901|2011-02-18 10:30,18,4.131,4.133,4.13,4.133,3
20110901|2011-02-18 11:00,18,4.127,4.133,4.127,4.132,4
20110901|2011-02-18 11:30,18,4.13,4.13,4.129,4.129,8
20110901|2011-02-18 12:30,18,4.132,4.147,4.132,4.147,2
20110901|2011-02-18 13:00,18,4.144,4.144,4.135,4.137,38
20110901|2011-02-18 13:30,18,4.135,4.135,4.135,4.135,2
20110901|2011-02-18 14:00,18,4.134,4.137,4.132,4.132,20
20110901|2011-02-21 08:30,22,4.158,4.158,4.158,4.158,1
20110901|2011-02-21 09:00,22,4.161,4.161,4.161,4.161,30
20110901|2011-02-21 10:00,22,4.187,4.187,4.187,4.187,25
20110901|2011-02-21 11:30,22,4.191,4.192,4.191,4.192,5
20110901|2011-02-21 17:30,22,4.239,4.239,4.239,4.239,1
20110901|2011-02-21 19:00,22,4.235,4.235,4.235,4.235,2
20110901|2011-02-22 00:00,22,4.205,4.214,4.205,4.214,2
20110901|2011-02-22 01:00,22,4.208,4.208,4.208,4.208,1
20110901|2011-02-22 05:00,22,4.177,4.181,4.177,4.181,2
20110901|2011-02-22 07:00,22,4.185,4.185,4.18,4.18,3
20110901|2011-02-22 07:30,22,4.179,4.19,4.179,4.19,15
20110901|2011-02-22 08:00,22,4.168,4.168,4.167,4.167,2
20110901|2011-02-22 08:30,22,4.15,4.152,4.124,4.126,46
20110901|2011-02-22 09:00,22,4.133,4.134,4.13,4.134,15
20110901|2011-02-22 09:30,22,4.136,4.141,4.133,4.139,22
20110901|2011-02-22 10:00,22,4.13,4.135,4.128,4.128,22
20110901|2011-02-22 10:30,22,4.126,4.126,4.11,4.115,23
20110901|2011-02-22 11:30,22,4.105,4.108,4.102,4.108,11
20110901|2011-02-22 12:00,22,4.111,4.119,4.111,4.119,3
20110901|2011-02-22 12:30,22,4.133,4.138,4.129,4.129,21
20110901|2011-02-22 13:00,22,4.132,4.15,4.132,4.148,33
20110901|2011-02-22 13:30,22,4.134,4.135,4.134,4.135,8
20110901|2011-02-22 14:00,22,4.137,4.137,4.127,4.127,19
20110901|2011-02-22 16:00,22,4.133,4.133,4.133,4.133,1
20110901|2011-02-23 07:00,23,4.104,4.104,4.1,4.104,10
20110901|2011-02-23 07:30,23,4.1,4.105,4.1,4.105,15
20110901|2011-02-23 08:00,23,4.117,4.134,4.117,4.126,37
20110901|2011-02-23 08:30,23,4.125,4.125,4.109,4.109,15
20110901|2011-02-23 09:00,23,4.101,4.101,4.099,4.099,4
20110901|2011-02-23 09:30,23,4.103,4.103,4.103,4.103,9
20110901|2011-02-23 10:00,23,4.099,4.105,4.099,4.105,6
20110901|2011-02-23 10:30,23,4.11,4.12,4.11,4.12,26
20110901|2011-02-23 11:00,23,4.13,4.13,4.126,4.126,10
20110901|2011-02-23 11:30,23,4.126,4.14,4.126,4.137,26
20110901|2011-02-23 12:00,23,4.143,4.145,4.14,4.14,21
20110901|2011-02-23 12:30,23,4.152,4.191,4.151,4.191,41
20110901|2011-02-23 13:00,23,4.191,4.197,4.169,4.169,131
20110901|2011-02-23 13:30,23,4.166,4.175,4.166,4.174,49
20110901|2011-02-23 14:00,23,4.165,4.166,4.165,4.166,5
20110901|2011-02-23 14:30,23,4.17,4.17,4.17,4.17,8
20110901|2011-02-23 15:00,23,4.163,4.163,4.163,4.163,2
20110901|2011-02-23 20:00,24,4.19,4.19,4.19,4.19,1
20110901|2011-02-24 04:30,24,4.132,4.132,4.132,4.132,10
20110901|2011-02-24 07:00,24,4.113,4.113,4.112,4.112,2
20110901|2011-02-24 07:30,24,4.117,4.121,4.114,4.114,16
20110901|2011-02-24 08:00,24,4.108,4.116,4.108,4.113,27
20110901|2011-02-24 08:30,24,4.116,4.117,4.097,4.099,29
20110901|2011-02-24 09:00,24,4.104,4.117,4.104,4.117,45
20110901|2011-02-24 09:30,24,4.096,4.103,4.067,4.079,76
20110901|2011-02-24 10:00,24,4.085,4.091,4.081,4.081,30
20110901|2011-02-24 10:30,24,4.085,4.085,4.075,4.075,13
20110901|2011-02-24 11:00,24,4.089,4.089,4.089,4.089,8
20110901|2011-02-24 11:30,24,4.089,4.115,4.088,4.115,20
20110901|2011-02-24 12:00,24,4.112,4.115,4.106,4.107,38
20110901|2011-02-24 12:30,24,4.098,4.098,4.091,4.091,10
20110901|2011-02-24 13:00,24,4.09,4.119,4.085,4.119,143
20110901|2011-02-24 13:30,24,4.122,4.122,4.116,4.116,15
20110901|2011-02-24 14:00,24,4.118,4.121,4.118,4.118,26
20110901|2011-02-24 14:30,24,4.117,4.121,4.114,4.114,20
20110901|2011-02-24 15:30,24,4.114,4.114,4.114,4.114,1
20110901|2011-02-24 16:00,24,4.115,4.122,4.115,4.122,6
20110901|2011-02-25 01:00,25,4.11,4.11,4.11,4.11,1
20110901|2011-02-25 06:00,25,4.08,4.08,4.08,4.08,5
20110901|2011-02-25 07:00,25,4.07,4.088,4.068,4.082,38
20110901|2011-02-25 07:30,25,4.087,4.11,4.087,4.11,18
20110901|2011-02-25 08:00,25,4.104,4.107,4.096,4.106,17
20110901|2011-02-25 08:30,25,4.102,4.107,4.09,4.107,23
20110901|2011-02-25 09:00,25,4.1,4.128,4.1,4.123,49
20110901|2011-02-25 09:30,25,4.123,4.125,4.11,4.121,41
20110901|2011-02-25 10:00,25,4.122,4.147,4.122,4.147,25
20110901|2011-02-25 10:30,25,4.153,4.158,4.145,4.153,54
20110901|2011-02-25 11:00,25,4.156,4.205,4.156,4.2,71
20110901|2011-02-25 11:30,25,4.214,4.24,4.213,4.225,112
20110901|2011-02-25 12:00,25,4.235,4.235,4.209,4.21,39
20110901|2011-02-25 12:30,25,4.213,4.236,4.212,4.214,50
20110901|2011-02-25 13:00,25,4.214,4.245,4.204,4.242,109
20110901|2011-02-25 13:30,25,4.236,4.245,4.236,4.24,21
20110901|2011-02-25 14:00,25,4.235,4.238,4.235,4.236,3
20110901|2011-02-25 14:30,25,4.238,4.24,4.236,4.236,10
20110901|2011-02-25 15:00,25,4.238,4.245,4.238,4.245,25
20110901|2011-02-25 15:30,25,4.25,4.25,4.25,4.25,4
20110901|2011-02-28 02:30,28,4.216,4.216,4.216,4.216,2
20110901|2011-02-28 03:30,28,4.212,4.212,4.212,4.212,1
20110901|2011-02-28 07:30,28,4.227,4.262,4.211,4.262,26
20110901|2011-02-28 08:00,28,4.244,4.3,4.236,4.293,340
20110901|2011-02-28 08:30,28,4.284,4.292,4.281,4.286,82
20110901|2011-02-28 09:00,28,4.286,4.305,4.286,4.305,44
20110901|2011-02-28 09:30,28,4.287,4.31,4.287,4.31,81
20110901|2011-02-28 10:00,28,4.315,4.316,4.312,4.312,12
20110901|2011-02-28 10:30,28,4.297,4.299,4.296,4.299,10
20110901|2011-02-28 11:00,28,4.308,4.32,4.307,4.32,71
20110901|2011-02-28 11:30,28,4.311,4.33,4.311,4.33,41
20110901|2011-02-28 12:00,28,4.32,4.32,4.293,4.298,79
20110901|2011-02-28 12:30,28,4.297,4.297,4.286,4.286,15
20110901|2011-02-28 13:00,28,4.289,4.289,4.268,4.278,74
20110901|2011-02-28 13:30,28,4.28,4.28,4.279,4.279,4
20110901|2011-02-28 14:00,28,4.278,4.285,4.278,4.285,2
20110901|2011-02-28 14:30,28,4.273,4.273,4.273,4.273,9
20110901|2011-03-01 04:30,1,4.254,4.254,4.254,4.254,1
20110901|2011-03-01 07:00,1,4.265,4.266,4.263,4.265,25
20110901|2011-03-01 07:30,1,4.265,4.279,4.265,4.271,71
20110901|2011-03-01 08:00,1,4.254,4.27,4.254,4.27,25
20110901|2011-03-01 08:30,1,4.26,4.26,4.223,4.225,32
20110901|2011-03-01 09:00,1,4.205,4.205,4.157,4.157,81
20110901|2011-03-01 09:30,1,4.163,4.168,4.15,4.16,105
20110901|2011-03-01 10:00,1,4.16,4.16,4.158,4.158,4
20110901|2011-03-01 10:30,1,4.176,4.177,4.162,4.169,59
20110901|2011-03-01 11:00,1,4.151,4.151,4.129,4.129,43
20110901|2011-03-01 11:30,1,4.135,4.148,4.134,4.148,36
20110901|2011-03-01 12:00,1,4.159,4.16,4.156,4.156,68
20110901|2011-03-01 12:30,1,4.155,4.161,4.144,4.158,22
20110901|2011-03-01 13:00,1,4.14,4.151,4.127,4.131,33
20110901|2011-03-01 13:30,1,4.133,4.137,4.132,4.137,9
20110901|2011-03-01 14:00,1,4.133,4.133,4.13,4.13,3
20110901|2011-03-01 14:30,1,4.13,4.13,4.127,4.127,12
20110901|2011-03-01 15:00,1,4.125,4.125,4.115,4.115,8
20110901|2011-03-02 06:00,2,4.1,4.1,4.1,4.1,1
20110901|2011-03-02 06:30,2,4.094,4.094,4.065,4.065,18
20110901|2011-03-02 07:00,2,4.085,4.085,4.058,4.06,39
20110901|2011-03-02 07:30,2,4.078,4.078,4.074,4.074,16
20110901|2011-03-02 08:00,2,4.09,4.11,4.088,4.095,240
20110901|2011-03-02 08:30,2,4.102,4.121,4.09,4.09,110
20110901|2011-03-02 09:00,2,4.089,4.089,4.077,4.082,66
20110901|2011-03-02 09:30,2,4.094,4.094,4.068,4.073,37
20110901|2011-03-02 10:00,2,4.084,4.085,4.082,4.085,5
20110901|2011-03-02 10:30,2,4.074,4.074,4.063,4.066,72
20110901|2011-03-02 11:00,2,4.066,4.072,4.058,4.071,93
20110901|2011-03-02 11:30,2,4.075,4.087,4.075,4.087,4
20110901|2011-03-02 12:00,2,4.087,4.087,4.081,4.081,11
20110901|2011-03-02 12:30,2,4.077,4.081,4.077,4.081,19
20110901|2011-03-02 13:00,2,4.079,4.084,4.075,4.084,18
20110901|2011-03-02 13:30,2,4.084,4.084,4.082,4.082,9
20110901|2011-03-02 14:00,2,4.083,4.084,4.083,4.084,2
20110901|2011-03-02 14:30,2,4.088,4.088,4.088,4.088,1
20110901|2011-03-02 15:00,2,4.086,4.086,4.086,4.086,1
20110901|2011-03-02 15:30,2,4.09,4.095,4.09,4.095,8
20110901|2011-03-02 20:00,3,4.098,4.098,4.098,4.098,1
20110901|2011-03-03 03:00,3,4.117,4.117,4.117,4.117,2
20110901|2011-03-03 04:00,3,4.119,4.119,4.119,4.119,1
20110901|2011-03-03 07:00,3,4.082,4.084,4.082,4.083,11
20110901|2011-03-03 07:30,3,4.09,4.09,4.063,4.065,42
20110901|2011-03-03 08:00,3,4.074,4.085,4.073,4.079,37
20110901|2011-03-03 08:30,3,4.075,4.08,4.072,4.072,40
20110901|2011-03-03 09:00,3,4.065,4.07,4.064,4.07,26
20110901|2011-03-03 09:30,3,4.05,4.126,4.05,4.118,164
20110901|2011-03-03 10:00,3,4.109,4.12,4.086,4.087,89
20110901|2011-03-03 10:30,3,4.089,4.09,4.038,4.052,103
20110901|2011-03-03 11:00,3,4.059,4.066,4.051,4.057,23
20110901|2011-03-03 11:30,3,4.063,4.07,4.061,4.07,21
20110901|2011-03-03 12:00,3,4.073,4.073,4.073,4.073,8
20110901|2011-03-03 12:30,3,4.064,4.07,4.06,4.067,16
20110901|2011-03-03 13:00,3,4.062,4.062,4.056,4.058,77
20110901|2011-03-03 13:30,3,4.054,4.059,4.049,4.059,20
20110901|2011-03-03 14:00,3,4.07,4.07,4.07,4.07,5
20110901|2011-03-03 15:30,3,4.062,4.062,4.062,4.062,2
20110901|2011-03-03 23:00,4,4.04,4.04,4.04,4.04,1
20110901|2011-03-04 03:30,4,4.03,4.03,4.016,4.024,4
20110901|2011-03-04 04:30,4,4.012,4.012,4.012,4.012,1
20110901|2011-03-04 06:30,4,4.023,4.028,4.023,4.028,2
20110901|2011-03-04 07:00,4,4.032,4.036,4.032,4.036,10
20110901|2011-03-04 07:30,4,4.026,4.051,4.026,4.051,29
20110901|2011-03-04 08:00,4,4.044,4.048,4.044,4.048,5
20110901|2011-03-04 08:30,4,4.025,4.046,4.025,4.046,13
20110901|2011-03-04 09:00,4,4.042,4.07,4.042,4.07,68
20110901|2011-03-04 09:30,4,4.07,4.096,4.07,4.096,213
20110901|2011-03-04 10:00,4,4.095,4.095,4.066,4.07,25
20110901|2011-03-04 10:30,4,4.064,4.071,4.063,4.071,12
20110901|2011-03-04 11:00,4,4.071,4.077,4.067,4.067,20
20110901|2011-03-04 11:30,4,4.067,4.07,4.067,4.07,10
20110901|2011-03-04 12:00,4,4.076,4.09,4.076,4.09,49
20110901|2011-03-04 12:30,4,4.094,4.094,4.087,4.092,38
20110901|2011-03-04 13:00,4,4.07,4.084,4.07,4.084,40
20110901|2011-03-04 13:30,4,4.079,4.085,4.079,4.081,35
20110901|2011-03-04 14:00,4,4.082,4.084,4.078,4.078,21
20110901|2011-03-04 14:30,4,4.077,4.079,4.077,4.079,2
20110901|2011-03-04 15:00,4,4.077,4.077,4.077,4.077,1
20110901|2011-03-07 00:30,7,4.04,4.04,4.04,4.04,1
20110901|2011-03-07 07:00,7,4.029,4.029,4.029,4.029,1
20110901|2011-03-07 07:30,7,4.023,4.043,4.015,4.043,121
20110901|2011-03-07 08:00,7,4.03,4.114,4.029,4.114,122
20110901|2011-03-07 08:30,7,4.109,4.132,4.092,4.126,112
20110901|2011-03-07 09:00,7,4.108,4.108,4.102,4.102,33
20110901|2011-03-07 09:30,7,4.105,4.105,4.088,4.094,21
20110901|2011-03-07 10:00,7,4.097,4.113,4.095,4.113,29
20110901|2011-03-07 10:30,7,4.119,4.128,4.116,4.126,40
20110901|2011-03-07 11:00,7,4.128,4.133,4.123,4.123,13
20110901|2011-03-07 11:30,7,4.111,4.111,4.107,4.111,38
20110901|2011-03-07 12:00,7,4.123,4.125,4.122,4.124,8
20110901|2011-03-07 12:30,7,4.127,4.15,4.118,4.145,63
20110901|2011-03-07 13:00,7,4.15,4.164,4.146,4.164,151
20110901|2011-03-07 13:30,7,4.163,4.167,4.163,4.166,7
20110901|2011-03-07 14:00,7,4.164,4.164,4.16,4.162,6
20110901|2011-03-07 14:30,7,4.162,4.162,4.161,4.161,3
20110901|2011-03-07 15:30,7,4.16,4.16,4.16,4.16,1
20110901|2011-03-08 05:00,8,4.173,4.173,4.173,4.173,2
20110901|2011-03-08 06:30,8,4.173,4.173,4.173,4.173,10
20110901|2011-03-08 07:00,8,4.156,4.156,4.124,4.124,28
20110901|2011-03-08 07:30,8,4.134,4.161,4.107,4.161,66
20110901|2011-03-08 08:00,8,4.131,4.136,4.089,4.091,52
20110901|2011-03-08 08:30,8,4.109,4.124,4.1,4.121,186
20110901|2011-03-08 09:00,8,4.111,4.115,4.102,4.106,32
20110901|2011-03-08 09:30,8,4.107,4.143,4.107,4.138,38
20110901|2011-03-08 10:00,8,4.15,4.185,4.149,4.183,197
20110901|2011-03-08 10:30,8,4.181,4.195,4.178,4.184,87
20110901|2011-03-08 11:00,8,4.19,4.19,4.169,4.179,18
20110901|2011-03-08 11:30,8,4.192,4.194,4.183,4.183,56
20110901|2011-03-08 12:00,8,4.2,4.203,4.197,4.2,20
20110901|2011-03-08 12:30,8,4.202,4.204,4.158,4.158,123
20110901|2011-03-08 13:00,8,4.15,4.15,4.111,4.119,138
20110901|2011-03-08 13:30,8,4.12,4.12,4.12,4.12,2
20110901|2011-03-08 14:00,8,4.124,4.125,4.124,4.125,7
20110901|2011-03-08 15:30,8,4.113,4.113,4.111,4.111,8
20110901|2011-03-09 04:00,9,4.109,4.111,4.109,4.111,6
20110901|2011-03-09 05:00,9,4.112,4.112,4.112,4.112,2
20110901|2011-03-09 07:00,9,4.096,4.105,4.096,4.101,88
20110901|2011-03-09 07:30,9,4.115,4.139,4.11,4.13,181
20110901|2011-03-09 08:00,9,4.136,4.173,4.134,4.159,38
20110901|2011-03-09 08:30,9,4.16,4.17,4.153,4.153,24
20110901|2011-03-09 09:00,9,4.148,4.148,4.139,4.139,22
20110901|2011-03-09 09:30,9,4.151,4.162,4.151,4.162,6
20110901|2011-03-09 10:00,9,4.17,4.17,4.162,4.164,15
20110901|2011-03-09 10:30,9,4.155,4.159,4.14,4.147,65
20110901|2011-03-09 11:00,9,4.156,4.17,4.156,4.17,4
20110901|2011-03-09 11:30,9,4.169,4.173,4.169,4.169,19
20110901|2011-03-09 12:00,9,4.161,4.161,4.155,4.155,5
20110901|2011-03-09 12:30,9,4.178,4.184,4.175,4.179,50
20110901|2011-03-09 13:00,9,4.188,4.197,4.181,4.183,98
20110901|2011-03-09 14:00,9,4.184,4.186,4.179,4.179,3
20110901|2011-03-10 04:00,10,4.152,4.152,4.15,4.15,2
20110901|2011-03-10 07:00,10,4.192,4.194,4.192,4.194,2
20110901|2011-03-10 07:30,10,4.179,4.186,4.17,4.17,19
20110901|2011-03-10 08:00,10,4.172,4.172,4.135,4.151,104
20110901|2011-03-10 08:30,10,4.135,4.135,4.122,4.132,73
20110901|2011-03-10 09:00,10,4.127,4.128,4.121,4.123,23
20110901|2011-03-10 09:30,10,4.108,4.108,4.071,4.083,130
20110901|2011-03-10 10:00,10,4.085,4.093,4.08,4.089,32
20110901|2011-03-10 10:30,10,4.09,4.09,4.078,4.083,29
20110901|2011-03-10 11:00,10,4.08,4.097,4.075,4.096,41
20110901|2011-03-10 11:30,10,4.102,4.109,4.096,4.096,35
20110901|2011-03-10 12:00,10,4.105,4.105,4.097,4.097,3
20110901|2011-03-10 12:30,10,4.084,4.084,4.071,4.073,80
20110901|2011-03-10 13:00,10,4.079,4.107,4.079,4.096,163
20110901|2011-03-10 13:30,10,4.093,4.098,4.091,4.098,39
20110901|2011-03-10 14:00,10,4.1,4.1,4.086,4.095,24
20110901|2011-03-10 14:30,10,4.098,4.102,4.098,4.101,10
20110901|2011-03-10 15:00,10,4.098,4.098,4.098,4.098,3
20110901|2011-03-10 16:00,10,4.105,4.105,4.105,4.105,1
20110901|2011-03-10 17:00,11,4.106,4.106,4.106,4.106,3
20110901|2011-03-10 21:00,11,4.088,4.088,4.088,4.088,1
20110901|2011-03-10 21:30,11,4.093,4.093,4.093,4.093,1
20110901|2011-03-11 04:30,11,4.11,4.12,4.11,4.12,53
20110901|2011-03-11 05:00,11,4.12,4.12,4.12,4.12,27
20110901|2011-03-11 06:00,11,4.13,4.13,4.13,4.13,11
20110901|2011-03-11 06:30,11,4.13,4.14,4.109,4.115,83
20110901|2011-03-11 07:30,11,4.107,4.11,4.104,4.107,22
20110901|2011-03-11 08:00,11,4.108,4.161,4.108,4.155,121
20110901|2011-03-11 08:30,11,4.164,4.166,4.154,4.156,92
20110901|2011-03-11 09:00,11,4.146,4.163,4.144,4.16,71
20110901|2011-03-11 09:30,11,4.165,4.19,4.161,4.18,258
20110901|2011-03-11 10:00,11,4.182,4.182,4.173,4.173,28
20110901|2011-03-11 10:30,11,4.166,4.183,4.164,4.181,52
20110901|2011-03-11 11:00,11,4.187,4.187,4.163,4.163,20
20110901|2011-03-11 11:30,11,4.18,4.18,4.18,4.18,1
20110901|2011-03-11 12:00,11,4.158,4.17,4.149,4.17,25
20110901|2011-03-11 12:30,11,4.155,4.158,4.154,4.157,12
20110901|2011-03-11 13:00,11,4.151,4.157,4.138,4.153,124
20110901|2011-03-11 13:30,11,4.152,4.154,4.149,4.154,8
20110901|2011-03-11 15:00,11,4.159,4.159,4.159,4.159,1
20110901|2011-03-13 17:00,14,4.181,4.181,4.181,4.181,4
20110901|2011-03-14 02:00,14,4.2,4.2,4.2,4.2,20
20110901|2011-03-14 02:30,14,4.2,4.2,4.2,4.2,20
20110901|2011-03-14 03:30,14,4.205,4.205,4.205,4.205,40
20110901|2011-03-14 04:00,14,4.21,4.215,4.21,4.215,80
20110901|2011-03-14 07:00,14,4.21,4.21,4.209,4.209,2
20110901|2011-03-14 07:30,14,4.198,4.205,4.198,4.205,21
20110901|2011-03-14 08:00,14,4.22,4.29,4.22,4.282,579
20110901|2011-03-14 08:30,14,4.283,4.283,4.243,4.261,77
20110901|2011-03-14 09:00,14,4.256,4.259,4.239,4.252,64
20110901|2011-03-14 09:30,14,4.25,4.271,4.25,4.256,24
20110901|2011-03-14 10:00,14,4.256,4.27,4.254,4.265,27
20110901|2011-03-14 10:30,14,4.268,4.284,4.268,4.28,46
20110901|2011-03-14 11:00,14,4.278,4.284,4.273,4.273,30
20110901|2011-03-14 11:30,14,4.273,4.273,4.251,4.259,25
20110901|2011-03-14 12:00,14,4.259,4.264,4.241,4.245,46
20110901|2011-03-14 12:30,14,4.234,4.236,4.189,4.189,61
20110901|2011-03-14 13:00,14,4.195,4.204,4.163,4.185,188
20110901|2011-03-14 13:30,14,4.182,4.183,4.177,4.177,42
20110901|2011-03-14 14:00,14,4.184,4.185,4.184,4.185,8
20110901|2011-03-14 14:30,14,4.176,4.18,4.176,4.18,4
20110901|2011-03-14 15:00,14,4.176,4.182,4.176,4.182,4
20110901|2011-03-14 23:00,15,4.167,4.167,4.167,4.167,6
20110901|2011-03-15 03:00,15,4.214,4.215,4.214,4.215,2
20110901|2011-03-15 04:00,15,4.235,4.235,4.235,4.235,4
20110901|2011-03-15 05:00,15,4.201,4.201,4.201,4.201,1
20110901|2011-03-15 05:30,15,4.207,4.207,4.207,4.207,1
20110901|2011-03-15 06:00,15,4.234,4.234,4.234,4.234,1
20110901|2011-03-15 06:30,15,4.234,4.234,4.193,4.212,13
20110901|2011-03-15 07:00,15,4.2,4.208,4.2,4.208,2
20110901|2011-03-15 07:30,15,4.214,4.218,4.157,4.158,21
20110901|2011-03-15 08:00,15,4.145,4.145,4.09,4.102,116
20110901|2011-03-15 08:30,15,4.102,4.122,4.087,4.121,88
20110901|2011-03-15 09:00,15,4.122,4.136,4.122,4.125,120
20110901|2011-03-15 09:30,15,4.135,4.184,4.135,4.178,32
20110901|2011-03-15 10:00,15,4.183,4.235,4.183,4.233,176
20110901|2011-03-15 10:30,15,4.229,4.233,4.218,4.228,70
20110901|2011-03-15 11:00,15,4.245,4.266,4.245,4.25,67
20110901|2011-03-15 11:30,15,4.241,4.241,4.234,4.234,51
20110901|2011-03-15 12:00,15,4.244,4.246,4.234,4.239,35
20110901|2011-03-15 12:30,15,4.242,4.242,4.2,4.224,64
20110901|2011-03-15 13:00,15,4.228,4.25,4.225,4.227,213
20110901|2011-03-15 13:30,15,4.226,4.238,4.223,4.238,18
20110901|2011-03-15 14:00,15,4.239,4.241,4.239,4.241,3
20110901|2011-03-15 14:30,15,4.235,4.241,4.234,4.241,14
20110901|2011-03-15 15:00,15,4.233,4.237,4.233,4.237,2
20110901|2011-03-15 15:30,15,4.233,4.233,4.233,4.233,5
20110901|2011-03-15 16:00,15,4.243,4.243,4.243,4.243,3
20110901|2011-03-15 18:00,16,4.231,4.231,4.231,4.231,1
20110901|2011-03-15 22:30,16,4.27,4.27,4.27,4.27,1
20110901|2011-03-16 02:30,16,4.259,4.259,4.258,4.258,2
20110901|2011-03-16 05:00,16,4.275,4.275,4.275,4.275,2
20110901|2011-03-16 06:00,16,4.279,4.279,4.279,4.279,5
20110901|2011-03-16 06:30,16,4.284,4.284,4.262,4.262,70
20110901|2011-03-16 07:00,16,4.27,4.27,4.25,4.25,41
20110901|2011-03-16 07:30,16,4.248,4.278,4.248,4.263,28
20110901|2011-03-16 08:00,16,4.271,4.294,4.26,4.268,130
20110901|2011-03-16 08:30,16,4.258,4.263,4.247,4.254,36
20110901|2011-03-16 09:00,16,4.259,4.28,4.257,4.279,63
20110901|2011-03-16 09:30,16,4.275,4.275,4.264,4.264,2
20110901|2011-03-16 10:00,16,4.235,4.237,4.231,4.231,12
20110901|2011-03-16 10:30,16,4.253,4.254,4.205,4.212,129
20110901|2011-03-16 11:00,16,4.21,4.222,4.191,4.221,61
20110901|2011-03-16 11:30,16,4.215,4.23,4.211,4.23,26
20110901|2011-03-16 12:00,16,4.24,4.245,4.234,4.234,17
20110901|2011-03-16 12:30,16,4.226,4.242,4.226,4.242,22
20110901|2011-03-16 13:00,16,4.244,4.245,4.22,4.222,147
20110901|2011-03-16 13:30,16,4.221,4.222,4.22,4.222,90
20110901|2011-03-16 14:00,16,4.227,4.228,4.226,4.226,4
20110901|2011-03-16 14:30,16,4.238,4.238,4.238,4.238,2
20110901|2011-03-16 15:00,16,4.231,4.231,4.231,4.231,1
20110901|2011-03-16 15:30,16,4.23,4.23,4.228,4.228,3
20110901|2011-03-16 16:00,16,4.231,4.231,4.231,4.231,1
20110901|2011-03-17 02:00,17,4.252,4.252,4.252,4.252,1
20110901|2011-03-17 04:30,17,4.266,4.266,4.266,4.266,9
20110901|2011-03-17 05:00,17,4.259,4.259,4.259,4.259,1
20110901|2011-03-17 05:30,17,4.275,4.275,4.275,4.275,1
20110901|2011-03-17 06:00,17,4.284,4.284,4.275,4.275,3
20110901|2011-03-17 06:30,17,4.263,4.263,4.253,4.253,3
20110901|2011-03-17 07:00,17,4.251,4.251,4.251,4.251,1
20110901|2011-03-17 07:30,17,4.258,4.258,4.256,4.257,6
20110901|2011-03-17 08:00,17,4.267,4.28,4.259,4.271,57
20110901|2011-03-17 08:30,17,4.255,4.255,4.25,4.252,12
20110901|2011-03-17 09:00,17,4.256,4.27,4.254,4.266,31
20110901|2011-03-17 09:30,17,4.274,4.352,4.274,4.352,246
20110901|2011-03-17 10:00,17,4.349,4.359,4.349,4.352,46
20110901|2011-03-17 10:30,17,4.354,4.386,4.354,4.366,154
20110901|2011-03-17 11:00,17,4.377,4.38,4.371,4.371,46
20110901|2011-03-17 11:30,17,4.365,4.377,4.364,4.367,44
20110901|2011-03-17 12:00,17,4.378,4.39,4.372,4.39,344
20110901|2011-03-17 12:30,17,4.388,4.4,4.381,4.394,109
20110901|2011-03-17 13:00,17,4.395,4.429,4.394,4.424,320
20110901|2011-03-17 13:30,17,4.425,4.427,4.42,4.422,16
20110901|2011-03-17 14:00,17,4.417,4.417,4.416,4.416,22
20110901|2011-03-17 14:30,17,4.418,4.418,4.416,4.418,20
20110901|2011-03-17 15:00,17,4.421,4.425,4.416,4.425,5
20110901|2011-03-17 15:30,17,4.425,4.425,4.423,4.424,4
20110901|2011-03-17 17:30,18,4.42,4.426,4.42,4.426,3
20110901|2011-03-17 18:00,18,4.42,4.42,4.42,4.42,1
20110901|2011-03-17 19:00,18,4.423,4.423,4.423,4.423,2
20110901|2011-03-17 20:00,18,4.424,4.424,4.424,4.424,1
20110901|2011-03-17 21:30,18,4.429,4.429,4.429,4.429,1
20110901|2011-03-17 23:00,18,4.405,4.405,4.405,4.405,2
20110901|2011-03-18 05:00,18,4.441,4.444,4.441,4.442,3
20110901|2011-03-18 06:30,18,4.437,4.437,4.437,4.437,1
20110901|2011-03-18 07:00,18,4.451,4.451,4.451,4.451,2
20110901|2011-03-18 07:30,18,4.451,4.451,4.429,4.429,45
20110901|2011-03-18 08:00,18,4.427,4.43,4.38,4.385,101
20110901|2011-03-18 08:30,18,4.41,4.41,4.39,4.402,159
20110901|2011-03-18 09:00,18,4.401,4.401,4.383,4.383,51
20110901|2011-03-18 09:30,18,4.376,4.394,4.368,4.391,71
20110901|2011-03-18 10:00,18,4.398,4.41,4.387,4.397,22
20110901|2011-03-18 10:30,18,4.4,4.421,4.4,4.418,26
20110901|2011-03-18 11:00,18,4.409,4.422,4.408,4.421,111
20110901|2011-03-18 11:30,18,4.423,4.436,4.422,4.432,119
20110901|2011-03-18 12:00,18,4.435,4.449,4.418,4.421,83
20110901|2011-03-18 12:30,18,4.415,4.415,4.4,4.414,105
20110901|2011-03-18 13:00,18,4.421,4.439,4.421,4.439,55
20110901|2011-03-18 13:30,18,4.43,4.43,4.416,4.416,94
20110901|2011-03-18 14:00,18,4.421,4.424,4.42,4.42,14
20110901|2011-03-18 14:30,18,4.424,4.425,4.424,4.425,7
20110901|2011-03-18 15:30,18,4.43,4.43,4.428,4.428,3
20110901|2011-03-20 17:00,21,4.45,4.45,4.45,4.45,1
20110901|2011-03-20 19:00,21,4.46,4.46,4.46,4.46,1
20110901|2011-03-20 20:00,21,4.448,4.448,4.448,4.448,1
20110901|2011-03-20 20:30,21,4.445,4.456,4.445,4.456,7
20110901|2011-03-20 21:30,21,4.467,4.467,4.467,4.467,3
20110901|2011-03-20 22:00,21,4.454,4.454,4.454,4.454,1
20110901|2011-03-20 23:00,21,4.453,4.453,4.453,4.453,1
20110901|2011-03-21 05:00,21,4.49,4.49,4.49,4.49,4
20110901|2011-03-21 06:00,21,4.492,4.493,4.492,4.493,4
20110901|2011-03-21 06:30,21,4.49,4.49,4.485,4.489,11
20110901|2011-03-21 07:00,21,4.48,4.48,4.457,4.457,15
20110901|2011-03-21 07:30,21,4.454,4.462,4.433,4.436,43
20110901|2011-03-21 08:00,21,4.432,4.432,4.398,4.424,130
20110901|2011-03-21 08:30,21,4.416,4.445,4.416,4.445,14
20110901|2011-03-21 09:00,21,4.444,4.47,4.443,4.47,72
20110901|2011-03-21 09:30,21,4.487,4.49,4.443,4.45,77
20110901|2011-03-21 10:00,21,4.448,4.452,4.432,4.452,81
20110901|2011-03-21 10:30,21,4.452,4.463,4.45,4.463,142
20110901|2011-03-21 11:00,21,4.46,4.47,4.46,4.464,18
20110901|2011-03-21 11:30,21,4.451,4.459,4.431,4.431,23
20110901|2011-03-21 12:00,21,4.426,4.429,4.406,4.414,61
20110901|2011-03-21 12:30,21,4.434,4.438,4.425,4.425,28
20110901|2011-03-21 13:00,21,4.422,4.431,4.42,4.423,40
20110901|2011-03-21 13:30,21,4.425,4.425,4.418,4.418,14
20110901|2011-03-21 14:00,21,4.418,4.418,4.415,4.415,13
20110901|2011-03-21 14:30,21,4.412,4.418,4.412,4.418,4
20110901|2011-03-22 03:30,22,4.464,4.464,4.464,4.464,1
20110901|2011-03-22 04:30,22,4.474,4.474,4.474,4.474,1
20110901|2011-03-22 06:30,22,4.47,4.47,4.469,4.469,2
20110901|2011-03-22 07:00,22,4.47,4.477,4.47,4.477,5
20110901|2011-03-22 07:30,22,4.47,4.481,4.47,4.481,10
20110901|2011-03-22 08:00,22,4.484,4.49,4.445,4.446,97
20110901|2011-03-22 08:30,22,4.453,4.466,4.449,4.449,73
20110901|2011-03-22 09:00,22,4.447,4.465,4.443,4.443,72
20110901|2011-03-22 09:30,22,4.436,4.456,4.435,4.448,66
20110901|2011-03-22 10:00,22,4.437,4.457,4.437,4.455,26
20110901|2011-03-22 10:30,22,4.458,4.458,4.443,4.448,37
20110901|2011-03-22 11:00,22,4.453,4.462,4.447,4.453,31
20110901|2011-03-22 11:30,22,4.447,4.452,4.447,4.452,2
20110901|2011-03-22 12:00,22,4.453,4.467,4.453,4.457,59
20110901|2011-03-22 12:30,22,4.465,4.481,4.465,4.48,56
20110901|2011-03-22 13:00,22,4.466,4.505,4.462,4.505,207
20110901|2011-03-22 13:30,22,4.499,4.501,4.495,4.499,94
20110901|2011-03-22 14:00,22,4.502,4.502,4.498,4.499,28
20110901|2011-03-22 15:00,22,4.501,4.501,4.501,4.501,1
20110901|2011-03-22 16:00,22,4.506,4.506,4.506,4.506,2
20110901|2011-03-22 20:00,23,4.506,4.506,4.506,4.506,1
20110901|2011-03-22 21:30,23,4.506,4.506,4.506,4.506,3
20110901|2011-03-22 22:30,23,4.506,4.506,4.506,4.506,1
20110901|2011-03-23 03:00,23,4.528,4.528,4.528,4.528,1
20110901|2011-03-23 03:30,23,4.533,4.533,4.533,4.533,2
20110901|2011-03-23 05:30,23,4.54,4.54,4.54,4.54,2
20110901|2011-03-23 06:00,23,4.54,4.54,4.54,4.54,2
20110901|2011-03-23 06:30,23,4.538,4.539,4.538,4.538,19
20110901|2011-03-23 07:00,23,4.541,4.541,4.54,4.54,43
20110901|2011-03-23 07:30,23,4.544,4.552,4.543,4.552,21
20110901|2011-03-23 08:00,23,4.554,4.554,4.525,4.531,228
20110901|2011-03-23 08:30,23,4.531,4.542,4.531,4.54,47
20110901|2011-03-23 09:00,23,4.54,4.54,4.525,4.525,150
20110901|2011-03-23 09:30,23,4.525,4.53,4.51,4.53,102
20110901|2011-03-23 10:00,23,4.527,4.547,4.527,4.545,49
20110901|2011-03-23 10:30,23,4.539,4.539,4.539,4.539,8
20110901|2011-03-23 11:00,23,4.56,4.569,4.553,4.568,91
20110901|2011-03-23 11:30,23,4.58,4.584,4.567,4.569,47
20110901|2011-03-23 12:00,23,4.57,4.57,4.554,4.556,39
20110901|2011-03-23 12:30,23,4.527,4.544,4.526,4.544,56
20110901|2011-03-23 13:00,23,4.541,4.58,4.541,4.58,85
20110901|2011-03-23 13:30,23,4.58,4.582,4.576,4.582,57
20110901|2011-03-23 14:00,23,4.587,4.587,4.581,4.582,34
20110901|2011-03-23 14:30,23,4.583,4.584,4.581,4.583,12
20110901|2011-03-23 15:00,23,4.58,4.58,4.578,4.578,2
20110901|2011-03-23 15:30,23,4.581,4.582,4.581,4.582,10
20110901|2011-03-23 16:00,23,4.59,4.59,4.59,4.59,1
20110901|2011-03-23 19:30,24,4.6,4.6,4.6,4.6,1
20110901|2011-03-23 20:30,24,4.605,4.605,4.605,4.605,1
20110901|2011-03-23 21:00,24,4.603,4.607,4.602,4.607,10
20110901|2011-03-24 01:30,24,4.616,4.616,4.616,4.616,5
20110901|2011-03-24 02:00,24,4.616,4.616,4.616,4.616,1
20110901|2011-03-24 02:30,24,4.615,4.615,4.615,4.615,1
20110901|2011-03-24 05:30,24,4.636,4.636,4.636,4.636,1
20110901|2011-03-24 06:30,24,4.644,4.644,4.638,4.638,2
20110901|2011-03-24 07:00,24,4.631,4.631,4.624,4.625,97
20110901|2011-03-24 07:30,24,4.628,4.628,4.616,4.623,64
20110901|2011-03-24 08:00,24,4.628,4.63,4.615,4.615,92
20110901|2011-03-24 08:30,24,4.613,4.618,4.6,4.6,62
20110901|2011-03-24 09:00,24,4.607,4.611,4.603,4.607,33
20110901|2011-03-24 09:30,24,4.604,4.604,4.537,4.56,182
20110901|2011-03-24 10:00,24,4.547,4.554,4.523,4.532,158
20110901|2011-03-24 10:30,24,4.534,4.535,4.487,4.487,74
20110901|2011-03-24 11:00,24,4.486,4.509,4.483,4.495,60
20110901|2011-03-24 11:30,24,4.488,4.515,4.488,4.51,18
20110901|2011-03-24 12:00,24,4.506,4.54,4.504,4.54,90
20110901|2011-03-24 12:30,24,4.535,4.535,4.496,4.497,44
20110901|2011-03-24 13:00,24,4.53,4.53,4.497,4.504,203
20110901|2011-03-24 13:30,24,4.502,4.505,4.502,4.503,69
20110901|2011-03-24 14:00,24,4.506,4.506,4.506,4.506,1
20110901|2011-03-24 14:30,24,4.5,4.5,4.5,4.5,17
20110901|2011-03-24 16:00,24,4.49,4.49,4.488,4.488,2
20110901|2011-03-25 01:00,25,4.51,4.514,4.51,4.514,23
20110901|2011-03-25 02:00,25,4.532,4.532,4.532,4.532,1
20110901|2011-03-25 06:00,25,4.566,4.566,4.56,4.56,2
20110901|2011-03-25 06:30,25,4.559,4.559,4.559,4.559,4
20110901|2011-03-25 07:00,25,4.528,4.529,4.512,4.512,63
20110901|2011-03-25 07:30,25,4.521,4.521,4.502,4.507,60
20110901|2011-03-25 08:00,25,4.515,4.535,4.508,4.535,56
20110901|2011-03-25 08:30,25,4.542,4.546,4.533,4.544,93
20110901|2011-03-25 09:00,25,4.542,4.544,4.52,4.537,57
20110901|2011-03-25 09:30,25,4.531,4.537,4.524,4.537,16
20110901|2011-03-25 10:00,25,4.531,4.545,4.524,4.544,78
20110901|2011-03-25 10:30,25,4.527,4.541,4.527,4.533,30
20110901|2011-03-25 11:00,25,4.535,4.55,4.535,4.542,22
20110901|2011-03-25 11:30,25,4.534,4.534,4.531,4.531,2
20110901|2011-03-25 12:00,25,4.535,4.545,4.535,4.541,15
20110901|2011-03-25 12:30,25,4.546,4.586,4.546,4.581,37
20110901|2011-03-25 13:00,25,4.569,4.679,4.569,4.674,287
20110901|2011-03-25 13:30,25,4.669,4.677,4.656,4.675,191
20110901|2011-03-25 14:00,25,4.683,4.683,4.67,4.671,5
20110901|2011-03-25 14:30,25,4.672,4.68,4.672,4.675,43
20110901|2011-03-25 15:00,25,4.673,4.677,4.669,4.677,19
20110901|2011-03-25 15:30,25,4.679,4.679,4.679,4.679,1
20110901|2011-03-27 20:30,28,4.708,4.708,4.707,4.707,2
20110901|2011-03-28 01:30,28,4.715,4.726,4.715,4.725,22
20110901|2011-03-28 02:00,28,4.705,4.705,4.701,4.701,2
20110901|2011-03-28 03:00,28,4.702,4.702,4.702,4.702,1
20110901|2011-03-28 04:00,28,4.701,4.705,4.701,4.705,72
20110901|2011-03-28 05:00,28,4.698,4.698,4.698,4.698,1
20110901|2011-03-28 07:00,28,4.697,4.697,4.684,4.688,8
20110901|2011-03-28 07:30,28,4.671,4.671,4.655,4.655,13
20110901|2011-03-28 08:00,28,4.684,4.686,4.639,4.64,53
20110901|2011-03-28 08:30,28,4.635,4.657,4.633,4.645,26
20110901|2011-03-28 09:00,28,4.646,4.651,4.637,4.637,30
20110901|2011-03-28 09:30,28,4.63,4.646,4.63,4.646,40
20110901|2011-03-28 10:00,28,4.654,4.669,4.654,4.662,47
20110901|2011-03-28 10:30,28,4.666,4.676,4.653,4.653,35
20110901|2011-03-28 11:00,28,4.65,4.665,4.65,4.665,234
20110901|2011-03-28 11:30,28,4.681,4.685,4.659,4.68,65
20110901|2011-03-28 12:00,28,4.675,4.71,4.675,4.695,93
20110901|2011-03-28 12:30,28,4.697,4.711,4.68,4.68,131
20110901|2011-03-28 13:00,28,4.692,4.712,4.605,4.626,407
20110901|2011-03-28 13:30,28,4.62,4.62,4.602,4.618,93
20110901|2011-03-28 14:00,28,4.613,4.621,4.609,4.611,36
20110901|2011-03-28 14:30,28,4.604,4.605,4.598,4.598,51
20110901|2011-03-28 15:00,28,4.602,4.602,4.596,4.596,7
20110901|2011-03-28 15:30,28,4.595,4.595,4.589,4.591,5
20110901|2011-03-28 16:00,28,4.59,4.59,4.59,4.59,1
20110901|2011-03-29 03:00,29,4.639,4.639,4.639,4.639,1
20110901|2011-03-29 03:30,29,4.639,4.639,4.639,4.639,1
20110901|2011-03-29 06:30,29,4.613,4.613,4.613,4.613,1
20110901|2011-03-29 07:00,29,4.603,4.603,4.557,4.58,27
20110901|2011-03-29 07:30,29,4.56,4.571,4.551,4.569,36
20110901|2011-03-29 08:00,29,4.559,4.583,4.559,4.577,71
20110901|2011-03-29 08:30,29,4.569,4.569,4.528,4.542,69
20110901|2011-03-29 09:00,29,4.54,4.578,4.54,4.573,50
20110901|2011-03-29 09:30,29,4.576,4.576,4.546,4.56,44
20110901|2011-03-29 10:00,29,4.558,4.57,4.55,4.57,71
20110901|2011-03-29 10:30,29,4.564,4.576,4.554,4.576,25
20110901|2011-03-29 11:00,29,4.585,4.585,4.546,4.555,44
20110901|2011-03-29 11:30,29,4.548,4.549,4.476,4.496,173
20110901|2011-03-29 12:00,29,4.496,4.509,4.492,4.496,19
20110901|2011-03-29 12:30,29,4.493,4.506,4.483,4.493,31
20110901|2011-03-29 13:00,29,4.497,4.508,4.446,4.451,189
20110901|2011-03-29 13:30,29,4.457,4.469,4.457,4.469,38
20110901|2011-03-29 14:00,29,4.469,4.472,4.459,4.467,6
20110901|2011-03-29 14:30,29,4.467,4.469,4.466,4.466,80
20110901|2011-03-29 15:00,29,4.45,4.451,4.446,4.446,13
20110901|2011-03-30 01:00,30,4.455,4.455,4.455,4.455,1
20110901|2011-03-30 06:30,30,4.488,4.488,4.488,4.488,1
20110901|2011-03-30 07:30,30,4.458,4.493,4.458,4.493,15
20110901|2011-03-30 08:00,30,4.483,4.513,4.483,4.49,188
20110901|2011-03-30 08:30,30,4.517,4.526,4.503,4.514,51
20110901|2011-03-30 09:00,30,4.51,4.51,4.485,4.495,31
20110901|2011-03-30 09:30,30,4.492,4.5,4.475,4.5,15
20110901|2011-03-30 10:00,30,4.507,4.527,4.498,4.527,65
20110901|2011-03-30 10:30,30,4.519,4.524,4.514,4.514,37
20110901|2011-03-30 11:00,30,4.521,4.542,4.509,4.509,182
20110901|2011-03-30 12:00,30,4.534,4.534,4.5,4.503,26
20110901|2011-03-30 12:30,30,4.515,4.54,4.515,4.536,12
20110901|2011-03-30 13:00,30,4.528,4.543,4.521,4.539,53
20110901|2011-03-30 13:30,30,4.541,4.543,4.541,4.542,5
20110901|2011-03-30 14:30,30,4.55,4.561,4.55,4.558,6
20110901|2011-03-30 15:00,30,4.555,4.562,4.555,4.56,4
20110901|2011-03-30 15:30,30,4.566,4.566,4.566,4.566,4
20110901|2011-03-30 16:00,30,4.565,4.565,4.565,4.565,2
20110901|2011-03-30 17:30,31,4.56,4.56,4.55,4.55,9
20110901|2011-03-30 21:30,31,4.565,4.565,4.565,4.565,1
20110901|2011-03-31 06:30,31,4.534,4.534,4.534,4.534,1
20110901|2011-03-31 07:00,31,4.542,4.551,4.542,4.551,16
20110901|2011-03-31 07:30,31,4.543,4.545,4.529,4.529,15
20110901|2011-03-31 08:00,31,4.536,4.536,4.495,4.5,82
20110901|2011-03-31 08:30,31,4.505,4.52,4.505,4.511,18
20110901|2011-03-31 09:00,31,4.514,4.52,4.504,4.516,44
20110901|2011-03-31 09:30,31,4.469,4.469,4.404,4.447,219
20110901|2011-03-31 10:00,31,4.445,4.446,4.428,4.429,61
20110901|2011-03-31 10:30,31,4.429,4.46,4.425,4.454,138
20110901|2011-03-31 11:00,31,4.467,4.516,4.46,4.512,50
20110901|2011-03-31 11:30,31,4.517,4.61,4.514,4.567,145
20110901|2011-03-31 12:00,31,4.596,4.612,4.594,4.598,29
20110901|2011-03-31 12:30,31,4.571,4.589,4.564,4.582,26
20110901|2011-03-31 13:00,31,4.593,4.615,4.555,4.575,359
20110901|2011-03-31 13:30,31,4.577,4.577,4.576,4.576,10
20110901|2011-03-31 14:00,31,4.573,4.574,4.573,4.573,9
20110901|2011-03-31 14:30,31,4.574,4.578,4.572,4.578,20
20110901|2011-03-31 15:00,31,4.581,4.585,4.581,4.585,3
20110901|2011-03-31 17:30,1,4.595,4.595,4.595,4.595,2
20110901|2011-03-31 18:00,1,4.595,4.605,4.595,4.605,8
20110901|2011-03-31 18:30,1,4.6,4.6,4.6,4.6,2
20110901|2011-03-31 19:00,1,4.604,4.604,4.604,4.604,1
20110901|2011-03-31 20:00,1,4.586,4.586,4.584,4.584,2
20110901|2011-03-31 21:30,1,4.561,4.561,4.561,4.561,2
20110901|2011-03-31 23:30,1,4.57,4.57,4.57,4.57,3
20110901|2011-04-01 02:00,1,4.576,4.576,4.576,4.576,7
20110901|2011-04-01 02:30,1,4.555,4.555,4.555,4.555,8
20110901|2011-04-01 03:30,1,4.549,4.549,4.548,4.548,6
20110901|2011-04-01 04:00,1,4.55,4.55,4.55,4.55,2
20110901|2011-04-01 06:00,1,4.55,4.55,4.55,4.55,7
20110901|2011-04-01 06:30,1,4.553,4.553,4.553,4.553,1
20110901|2011-04-01 07:00,1,4.59,4.59,4.59,4.59,6
20110901|2011-04-01 07:30,1,4.583,4.583,4.562,4.568,14
20110901|2011-04-01 08:00,1,4.589,4.589,4.547,4.585,55
20110901|2011-04-01 08:30,1,4.584,4.584,4.522,4.545,162
20110901|2011-04-01 09:00,1,4.547,4.547,4.529,4.538,20
20110901|2011-04-01 09:30,1,4.525,4.525,4.492,4.522,41
20110901|2011-04-01 10:00,1,4.52,4.536,4.509,4.535,18
20110901|2011-04-01 10:30,1,4.54,4.54,4.525,4.525,4
20110901|2011-04-01 11:00,1,4.537,4.542,4.53,4.538,31
20110901|2011-04-01 11:30,1,4.535,4.535,4.515,4.52,54
20110901|2011-04-01 12:00,1,4.508,4.508,4.498,4.5,15
20110901|2011-04-01 12:30,1,4.5,4.53,4.5,4.53,3
20110901|2011-04-01 13:00,1,4.533,4.565,4.529,4.562,287
20110901|2011-04-01 13:30,1,4.561,4.561,4.55,4.551,24
20110901|2011-04-01 14:00,1,4.552,4.554,4.552,4.554,22
20110901|2011-04-01 14:30,1,4.537,4.537,4.534,4.534,4
20110901|2011-04-01 15:00,1,4.534,4.534,4.526,4.526,5
20110901|2011-04-03 18:30,4,4.526,4.526,4.515,4.515,3
20110901|2011-04-03 19:00,4,4.527,4.527,4.521,4.521,2
20110901|2011-04-03 20:00,4,4.522,4.522,4.519,4.521,7
20110901|2011-04-03 21:00,4,4.521,4.521,4.521,4.521,2
20110901|2011-04-04 02:30,4,4.516,4.518,4.516,4.518,6
20110901|2011-04-04 06:00,4,4.525,4.527,4.524,4.527,3
20110901|2011-04-04 07:00,4,4.507,4.507,4.499,4.5,6
20110901|2011-04-04 07:30,4,4.505,4.51,4.485,4.51,14
20110901|2011-04-04 08:00,4,4.507,4.508,4.444,4.455,87
20110901|2011-04-04 08:30,4,4.466,4.486,4.464,4.475,102
20110901|2011-04-04 09:00,4,4.481,4.497,4.475,4.49,19
20110901|2011-04-04 09:30,4,4.487,4.494,4.483,4.492,78
20110901|2011-04-04 10:00,4,4.487,4.56,4.486,4.538,99
20110901|2011-04-04 10:30,4,4.549,4.549,4.517,4.517,117
20110901|2011-04-04 11:00,4,4.507,4.515,4.499,4.499,36
20110901|2011-04-04 11:30,4,4.5,4.513,4.5,4.509,11
20110901|2011-04-04 12:00,4,4.543,4.543,4.517,4.517,11
20110901|2011-04-04 12:30,4,4.503,4.522,4.503,4.522,3
20110901|2011-04-04 13:00,4,4.535,4.54,4.471,4.501,102
20110901|2011-04-04 13:30,4,4.5,4.502,4.492,4.492,50
20110901|2011-04-04 14:00,4,4.495,4.495,4.484,4.494,11
20110901|2011-04-04 14:30,4,4.492,4.494,4.492,4.494,21
20110901|2011-04-05 06:30,5,4.46,4.46,4.46,4.46,1
20110901|2011-04-05 07:00,5,4.484,4.484,4.484,4.484,1
20110901|2011-04-05 07:30,5,4.493,4.493,4.477,4.478,6
20110901|2011-04-05 08:00,5,4.48,4.522,4.48,4.503,46
20110901|2011-04-05 08:30,5,4.499,4.519,4.499,4.5,35
20110901|2011-04-05 09:00,5,4.501,4.501,4.49,4.49,10
20110901|2011-04-05 09:30,5,4.489,4.491,4.481,4.481,18
20110901|2011-04-05 10:00,5,4.483,4.485,4.468,4.476,12
20110901|2011-04-05 10:30,5,4.476,4.494,4.476,4.494,11
20110901|2011-04-05 11:00,5,4.489,4.492,4.483,4.485,40
20110901|2011-04-05 11:30,5,4.491,4.494,4.479,4.479,49
20110901|2011-04-05 12:00,5,4.474,4.476,4.462,4.462,25
20110901|2011-04-05 12:30,5,4.459,4.475,4.459,4.475,62
20110901|2011-04-05 13:00,5,4.46,4.46,4.441,4.444,73
20110901|2011-04-05 13:30,5,4.45,4.45,4.442,4.445,39
20110901|2011-04-05 14:30,5,4.44,4.44,4.439,4.439,2
20110901|2011-04-05 17:00,6,4.446,4.446,4.446,4.446,1
20110901|2011-04-06 00:00,6,4.454,4.455,4.453,4.454,20
20110901|2011-04-06 01:30,6,4.44,4.44,4.44,4.44,1
20110901|2011-04-06 02:30,6,4.445,4.445,4.445,4.445,1
20110901|2011-04-06 04:30,6,4.43,4.43,4.43,4.43,1
20110901|2011-04-06 06:30,6,4.42,4.42,4.42,4.42,1
20110901|2011-04-06 07:00,6,4.436,4.439,4.436,4.436,27
20110901|2011-04-06 07:30,6,4.424,4.424,4.415,4.415,83
20110901|2011-04-06 08:00,6,4.406,4.431,4.403,4.431,43
20110901|2011-04-06 08:30,6,4.434,4.443,4.412,4.424,50
20110901|2011-04-06 09:00,6,4.413,4.428,4.41,4.419,61
20110901|2011-04-06 09:30,6,4.414,4.416,4.406,4.406,16
20110901|2011-04-06 10:00,6,4.405,4.411,4.375,4.39,108
20110901|2011-04-06 10:30,6,4.386,4.388,4.379,4.383,75
20110901|2011-04-06 11:00,6,4.384,4.384,4.375,4.378,9
20110901|2011-04-06 11:30,6,4.375,4.378,4.367,4.378,5
20110901|2011-04-06 12:00,6,4.377,4.381,4.347,4.348,111
20110901|2011-04-06 12:30,6,4.36,4.365,4.356,4.365,47
20110901|2011-04-06 13:00,6,4.356,4.371,4.356,4.367,32
20110901|2011-04-06 13:30,6,4.365,4.369,4.365,4.369,15
20110901|2011-04-06 14:00,6,4.365,4.365,4.36,4.361,16
20110901|2011-04-06 14:30,6,4.364,4.364,4.361,4.361,3
20110901|2011-04-06 15:00,6,4.364,4.365,4.364,4.364,10
20110901|2011-04-06 15:30,6,4.366,4.371,4.366,4.371,2
20110901|2011-04-06 20:00,7,4.357,4.357,4.357,4.357,1
20110901|2011-04-07 01:30,7,4.345,4.345,4.345,4.345,1
20110901|2011-04-07 02:00,7,4.334,4.334,4.334,4.334,5
20110901|2011-04-07 03:30,7,4.33,4.33,4.33,4.33,2
20110901|2011-04-07 04:00,7,4.33,4.33,4.33,4.33,2
20110901|2011-04-07 06:30,7,4.333,4.337,4.331,4.331,11
20110901|2011-04-07 07:30,7,4.342,4.347,4.338,4.339,26
20110901|2011-04-07 08:00,7,4.335,4.37,4.335,4.36,41
20110901|2011-04-07 08:30,7,4.355,4.371,4.353,4.363,67
20110901|2011-04-07 09:00,7,4.364,4.366,4.352,4.357,90
20110901|2011-04-07 09:30,7,4.33,4.332,4.256,4.287,210
20110901|2011-04-07 10:00,7,4.282,4.282,4.262,4.262,38
20110901|2011-04-07 10:30,7,4.271,4.293,4.27,4.283,53
20110901|2011-04-07 11:00,7,4.296,4.301,4.273,4.275,26
20110901|2011-04-07 11:30,7,4.282,4.286,4.282,4.286,3
20110901|2011-04-07 12:00,7,4.286,4.29,4.279,4.29,19
20110901|2011-04-07 12:30,7,4.274,4.288,4.267,4.288,237
20110901|2011-04-07 13:00,7,4.29,4.29,4.263,4.273,149
20110901|2011-04-07 13:30,7,4.275,4.275,4.275,4.275,6
20110901|2011-04-07 14:00,7,4.277,4.278,4.277,4.278,4
20110901|2011-04-07 14:30,7,4.274,4.274,4.274,4.274,1
20110901|2011-04-07 21:00,8,4.266,4.266,4.265,4.265,5
20110901|2011-04-07 22:00,8,4.277,4.278,4.277,4.278,7
20110901|2011-04-07 22:30,8,4.273,4.273,4.273,4.273,3
20110901|2011-04-07 23:30,8,4.276,4.276,4.275,4.275,3
20110901|2011-04-08 01:30,8,4.25,4.25,4.249,4.249,3
20110901|2011-04-08 02:00,8,4.252,4.252,4.252,4.252,1
20110901|2011-04-08 04:00,8,4.245,4.245,4.245,4.245,1
20110901|2011-04-08 04:30,8,4.248,4.248,4.248,4.248,2
20110901|2011-04-08 07:00,8,4.26,4.268,4.26,4.268,6
20110901|2011-04-08 07:30,8,4.266,4.266,4.261,4.261,13
20110901|2011-04-08 08:00,8,4.258,4.258,4.235,4.235,96
20110901|2011-04-08 08:30,8,4.238,4.262,4.235,4.262,88
20110901|2011-04-08 09:00,8,4.26,4.267,4.252,4.267,55
20110901|2011-04-08 09:30,8,4.276,4.278,4.256,4.259,28
20110901|2011-04-08 10:00,8,4.259,4.259,4.245,4.245,49
20110901|2011-04-08 10:30,8,4.252,4.26,4.251,4.26,85
20110901|2011-04-08 11:00,8,4.251,4.253,4.248,4.253,26
20110901|2011-04-08 11:30,8,4.248,4.25,4.23,4.237,35
20110901|2011-04-08 12:00,8,4.244,4.25,4.244,4.25,9
20110901|2011-04-08 12:30,8,4.25,4.25,4.239,4.239,13
20110901|2011-04-08 13:00,8,4.243,4.261,4.233,4.259,70
20110901|2011-04-08 13:30,8,4.259,4.262,4.257,4.26,12
20110901|2011-04-08 14:00,8,4.257,4.257,4.252,4.252,9
20110901|2011-04-08 14:30,8,4.255,4.255,4.255,4.255,1
20110901|2011-04-10 18:00,11,4.246,4.246,4.246,4.246,1
20110901|2011-04-10 19:30,11,4.238,4.238,4.238,4.238,4
20110901|2011-04-10 21:00,11,4.234,4.234,4.234,4.234,1
20110901|2011-04-11 02:00,11,4.231,4.231,4.23,4.23,2
20110901|2011-04-11 03:30,11,4.228,4.228,4.221,4.223,10
20110901|2011-04-11 05:00,11,4.217,4.217,4.217,4.217,1
20110901|2011-04-11 05:30,11,4.208,4.208,4.208,4.208,2
20110901|2011-04-11 06:00,11,4.208,4.208,4.208,4.208,8
20110901|2011-04-11 06:30,11,4.21,4.216,4.21,4.216,4
20110901|2011-04-11 07:00,11,4.233,4.244,4.233,4.244,11
20110901|2011-04-11 07:30,11,4.243,4.25,4.243,4.246,33
20110901|2011-04-11 08:00,11,4.245,4.35,4.245,4.34,84
20110901|2011-04-11 08:30,11,4.336,4.346,4.321,4.337,45
20110901|2011-04-11 09:00,11,4.34,4.356,4.34,4.34,35
20110901|2011-04-11 09:30,11,4.334,4.335,4.321,4.321,155
20110901|2011-04-11 10:00,11,4.32,4.33,4.319,4.33,36
20110901|2011-04-11 10:30,11,4.327,4.343,4.327,4.34,59
20110901|2011-04-11 11:00,11,4.343,4.35,4.337,4.337,35
20110901|2011-04-11 11:30,11,4.338,4.338,4.322,4.323,3
20110901|2011-04-11 12:00,11,4.325,4.325,4.305,4.312,44
20110901|2011-04-11 12:30,11,4.324,4.326,4.323,4.323,6
20110901|2011-04-11 13:00,11,4.316,4.326,4.305,4.326,22
20110901|2011-04-11 13:30,11,4.325,4.328,4.325,4.328,8
20110901|2011-04-11 14:00,11,4.333,4.333,4.333,4.333,1
20110901|2011-04-11 14:30,11,4.331,4.331,4.331,4.331,2
20110901|2011-04-11 19:30,12,4.337,4.337,4.332,4.332,2
20110901|2011-04-12 01:30,12,4.323,4.323,4.323,4.323,1
20110901|2011-04-12 02:30,12,4.327,4.327,4.324,4.326,36
20110901|2011-04-12 03:00,12,4.326,4.326,4.325,4.325,60
20110901|2011-04-12 03:30,12,4.325,4.325,4.325,4.325,5
20110901|2011-04-12 04:00,12,4.325,4.325,4.325,4.325,4
20110901|2011-04-12 04:30,12,4.325,4.325,4.322,4.323,21
20110901|2011-04-12 05:00,12,4.307,4.307,4.307,4.307,1
20110901|2011-04-12 05:30,12,4.306,4.306,4.306,4.306,10
20110901|2011-04-12 06:00,12,4.305,4.305,4.3,4.3,16
20110901|2011-04-12 06:30,12,4.298,4.298,4.298,4.298,3
20110901|2011-04-12 07:00,12,4.301,4.311,4.301,4.311,2
20110901|2011-04-12 07:30,12,4.305,4.345,4.305,4.332,66
20110901|2011-04-12 08:00,12,4.32,4.338,4.297,4.338,59
20110901|2011-04-12 08:30,12,4.326,4.332,4.318,4.323,77
20110901|2011-04-12 09:00,12,4.328,4.328,4.292,4.297,45
20110901|2011-04-12 09:30,12,4.301,4.301,4.28,4.292,56
20110901|2011-04-12 10:00,12,4.285,4.292,4.281,4.281,60
20110901|2011-04-12 10:30,12,4.295,4.318,4.295,4.318,65
20110901|2011-04-12 11:00,12,4.331,4.331,4.303,4.305,43
20110901|2011-04-12 11:30,12,4.305,4.313,4.299,4.313,32
20110901|2011-04-12 12:00,12,4.313,4.313,4.307,4.308,43
20110901|2011-04-12 12:30,12,4.302,4.304,4.295,4.296,113
20110901|2011-04-12 13:00,12,4.297,4.329,4.297,4.325,75
20110901|2011-04-12 13:30,12,4.324,4.327,4.321,4.321,14
20110901|2011-04-12 14:00,12,4.325,4.327,4.324,4.324,4
20110901|2011-04-12 14:30,12,4.321,4.321,4.321,4.321,1
20110901|2011-04-12 15:00,12,4.316,4.316,4.311,4.311,10
20110901|2011-04-13 04:30,13,4.319,4.319,4.319,4.319,1
20110901|2011-04-13 05:00,13,4.304,4.304,4.304,4.304,1
20110901|2011-04-13 05:30,13,4.302,4.302,4.302,4.302,1
20110901|2011-04-13 06:30,13,4.309,4.309,4.304,4.304,4
20110901|2011-04-13 07:00,13,4.314,4.314,4.314,4.314,1
20110901|2011-04-13 07:30,13,4.312,4.346,4.312,4.346,18
20110901|2011-04-13 08:00,13,4.352,4.352,4.337,4.347,17
20110901|2011-04-13 08:30,13,4.362,4.388,4.362,4.379,53
20110901|2011-04-13 09:00,13,4.379,4.39,4.368,4.37,90
20110901|2011-04-13 09:30,13,4.371,4.38,4.371,4.374,9
20110901|2011-04-13 10:00,13,4.374,4.374,4.355,4.355,44
20110901|2011-04-13 10:30,13,4.365,4.372,4.365,4.372,14
20110901|2011-04-13 11:00,13,4.375,4.375,4.375,4.375,3
20110901|2011-04-13 11:30,13,4.38,4.38,4.374,4.379,21
20110901|2011-04-13 12:00,13,4.368,4.368,4.368,4.368,1
20110901|2011-04-13 12:30,13,4.36,4.366,4.358,4.366,10
20110901|2011-04-13 13:00,13,4.359,4.363,4.347,4.354,30
20110901|2011-04-13 13:30,13,4.354,4.36,4.354,4.36,29
20110901|2011-04-13 14:00,13,4.355,4.355,4.352,4.352,33
20110901|2011-04-13 23:00,14,4.342,4.342,4.34,4.34,2
20110901|2011-04-13 23:30,14,4.335,4.335,4.335,4.335,1
20110901|2011-04-14 01:00,14,4.331,4.331,4.331,4.331,2
20110901|2011-04-14 03:30,14,4.305,4.305,4.305,4.305,2
20110901|2011-04-14 04:00,14,4.301,4.301,4.301,4.301,3
20110901|2011-04-14 05:00,14,4.276,4.276,4.276,4.276,1
20110901|2011-04-14 05:30,14,4.286,4.286,4.279,4.284,11
20110901|2011-04-14 06:00,14,4.283,4.284,4.278,4.284,18
20110901|2011-04-14 06:30,14,4.29,4.302,4.29,4.295,6
20110901|2011-04-14 07:30,14,4.3,4.304,4.286,4.286,19
20110901|2011-04-14 08:00,14,4.284,4.292,4.284,4.288,68
20110901|2011-04-14 08:30,14,4.287,4.289,4.283,4.287,48
20110901|2011-04-14 09:00,14,4.286,4.299,4.275,4.299,17
20110901|2011-04-14 09:30,14,4.374,4.42,4.374,4.41,130
20110901|2011-04-14 10:00,14,4.404,4.442,4.404,4.411,132
20110901|2011-04-14 10:30,14,4.425,4.436,4.425,4.436,49
20110901|2011-04-14 11:00,14,4.443,4.449,4.428,4.443,35
20110901|2011-04-14 11:30,14,4.437,4.437,4.437,4.437,1
20110901|2011-04-14 12:00,14,4.42,4.42,4.411,4.415,29
20110901|2011-04-14 12:30,14,4.42,4.431,4.417,4.431,57
20110901|2011-04-14 13:00,14,4.427,4.442,4.394,4.407,146
20110901|2011-04-14 13:30,14,4.401,4.408,4.401,4.405,45
20110901|2011-04-14 15:00,14,4.417,4.417,4.417,4.417,1
20110901|2011-04-15 02:00,15,4.395,4.395,4.395,4.395,7
20110901|2011-04-15 03:00,15,4.381,4.381,4.381,4.381,2
20110901|2011-04-15 04:00,15,4.374,4.374,4.374,4.374,2
20110901|2011-04-15 06:00,15,4.371,4.373,4.371,4.373,4
20110901|2011-04-15 06:30,15,4.381,4.381,4.373,4.376,5
20110901|2011-04-15 07:00,15,4.399,4.399,4.399,4.399,1
20110901|2011-04-15 07:30,15,4.389,4.406,4.388,4.388,11
20110901|2011-04-15 08:00,15,4.383,4.383,4.367,4.371,94
20110901|2011-04-15 08:30,15,4.378,4.419,4.378,4.39,50
20110901|2011-04-15 09:00,15,4.388,4.388,4.388,4.388,3
20110901|2011-04-15 09:30,15,4.393,4.407,4.393,4.404,47
20110901|2011-04-15 10:00,15,4.406,4.407,4.406,4.407,8
20110901|2011-04-15 10:30,15,4.415,4.415,4.415,4.415,3
20110901|2011-04-15 11:00,15,4.421,4.421,4.394,4.394,12
20110901|2011-04-15 11:30,15,4.409,4.416,4.409,4.416,23
20110901|2011-04-15 12:00,15,4.412,4.418,4.412,4.418,4
20110901|2011-04-15 12:30,15,4.415,4.423,4.415,4.423,13
20110901|2011-04-15 13:00,15,4.42,4.42,4.401,4.404,7
20110901|2011-04-15 13:30,15,4.409,4.409,4.409,4.409,2
20110901|2011-04-15 14:30,15,4.409,4.409,4.409,4.409,1
20110901|2011-04-17 17:00,18,4.403,4.403,4.403,4.403,1
20110901|2011-04-18 01:00,18,4.385,4.385,4.385,4.385,1
20110901|2011-04-18 04:00,18,4.369,4.369,4.369,4.369,3
20110901|2011-04-18 04:30,18,4.369,4.369,4.369,4.369,1
20110901|2011-04-18 05:00,18,4.362,4.362,4.362,4.362,2
20110901|2011-04-18 05:30,18,4.364,4.364,4.364,4.364,5
20110901|2011-04-18 06:30,18,4.361,4.361,4.361,4.361,1
20110901|2011-04-18 07:00,18,4.365,4.4,4.365,4.4,26
20110901|2011-04-18 07:30,18,4.399,4.441,4.399,4.44,54
20110901|2011-04-18 08:00,18,4.452,4.452,4.405,4.405,27
20110901|2011-04-18 08:30,18,4.379,4.385,4.356,4.359,43
20110901|2011-04-18 09:00,18,4.359,4.359,4.316,4.325,64
20110901|2011-04-18 09:30,18,4.34,4.34,4.331,4.331,12
20110901|2011-04-18 10:00,18,4.334,4.34,4.322,4.324,22
20110901|2011-04-18 10:30,18,4.32,4.334,4.315,4.324,11
20110901|2011-04-18 11:00,18,4.322,4.322,4.289,4.295,32
20110901|2011-04-18 11:30,18,4.297,4.297,4.297,4.297,1
20110901|2011-04-18 12:00,18,4.322,4.322,4.32,4.32,10
20110901|2011-04-18 12:30,18,4.315,4.32,4.312,4.314,4
20110901|2011-04-18 13:00,18,4.327,4.332,4.321,4.322,81
20110901|2011-04-18 13:30,18,4.322,4.322,4.321,4.321,5
20110901|2011-04-18 14:00,18,4.317,4.317,4.315,4.315,2
20110901|2011-04-18 15:00,18,4.323,4.323,4.323,4.323,1
20110901|2011-04-19 03:30,19,4.314,4.314,4.314,4.314,1
20110901|2011-04-19 04:00,19,4.327,4.327,4.327,4.327,1
20110901|2011-04-19 05:30,19,4.317,4.317,4.317,4.317,1
20110901|2011-04-19 07:00,19,4.326,4.336,4.324,4.336,3
20110901|2011-04-19 07:30,19,4.349,4.349,4.324,4.348,5
20110901|2011-04-19 08:00,19,4.38,4.38,4.36,4.361,9
20110901|2011-04-19 08:30,19,4.364,4.386,4.363,4.368,94
20110901|2011-04-19 09:00,19,4.382,4.39,4.382,4.39,14
20110901|2011-04-19 09:30,19,4.399,4.426,4.399,4.419,37
20110901|2011-04-19 10:00,19,4.406,4.406,4.404,4.404,34
20110901|2011-04-19 10:30,19,4.404,4.415,4.404,4.415,21
20110901|2011-04-19 11:00,19,4.434,4.434,4.419,4.42,36
20110901|2011-04-19 11:30,19,4.398,4.41,4.398,4.403,115
20110901|2011-04-19 12:00,19,4.406,4.416,4.406,4.416,51
20110901|2011-04-19 12:30,19,4.398,4.402,4.397,4.402,10
20110901|2011-04-19 13:00,19,4.402,4.442,4.398,4.442,127
20110901|2011-04-19 13:30,19,4.439,4.449,4.433,4.446,46
20110901|2011-04-19 14:00,19,4.45,4.45,4.445,4.445,15
20110901|2011-04-19 14:30,19,4.443,4.443,4.443,4.443,1
20110901|2011-04-19 15:00,19,4.453,4.458,4.453,4.457,63
20110901|2011-04-19 15:30,19,4.457,4.462,4.457,4.462,45
20110901|2011-04-20 00:30,20,4.468,4.468,4.468,4.468,1
20110901|2011-04-20 03:30,20,4.476,4.476,4.476,4.476,5
20110901|2011-04-20 04:30,20,4.486,4.486,4.486,4.486,2
20110901|2011-04-20 05:30,20,4.49,4.493,4.49,4.493,3
20110901|2011-04-20 06:30,20,4.484,4.484,4.484,4.484,1
20110901|2011-04-20 07:00,20,4.486,4.49,4.477,4.477,7
20110901|2011-04-20 07:30,20,4.471,4.48,4.469,4.47,15
20110901|2011-04-20 08:00,20,4.466,4.477,4.449,4.477,125
20110901|2011-04-20 08:30,20,4.474,4.474,4.454,4.456,23
20110901|2011-04-20 09:00,20,4.458,4.467,4.454,4.459,6
20110901|2011-04-20 09:30,20,4.461,4.473,4.454,4.467,21
20110901|2011-04-20 10:00,20,4.464,4.487,4.459,4.484,72
20110901|2011-04-20 10:30,20,4.487,4.508,4.481,4.507,70
20110901|2011-04-20 11:00,20,4.499,4.499,4.486,4.486,34
20110901|2011-04-20 11:30,20,4.482,4.492,4.482,4.489,44
20110901|2011-04-20 12:00,20,4.5,4.506,4.5,4.501,34
20110901|2011-04-20 12:30,20,4.504,4.504,4.476,4.476,16
20110901|2011-04-20 13:00,20,4.487,4.493,4.484,4.484,165
20110901|2011-04-20 13:30,20,4.484,4.487,4.484,4.484,28
20110901|2011-04-20 14:00,20,4.483,4.484,4.475,4.475,38
20110901|2011-04-20 14:30,20,4.472,4.472,4.471,4.471,7
20110901|2011-04-20 15:00,20,4.476,4.476,4.476,4.476,5
20110901|2011-04-21 01:00,21,4.515,4.515,4.515,4.515,1
20110901|2011-04-21 01:30,21,4.522,4.528,4.522,4.528,4
20110901|2011-04-21 02:00,21,4.528,4.528,4.521,4.526,76
20110901|2011-04-21 02:30,21,4.527,4.531,4.527,4.531,40
20110901|2011-04-21 07:00,21,4.506,4.53,4.505,4.53,11
20110901|2011-04-21 07:30,21,4.528,4.53,4.481,4.493,48
20110901|2011-04-21 08:00,21,4.485,4.496,4.473,4.489,105
20110901|2011-04-21 08:30,21,4.49,4.503,4.49,4.497,105
20110901|2011-04-21 09:00,21,4.496,4.505,4.454,4.505,136
20110901|2011-04-21 09:30,21,4.546,4.571,4.513,4.571,221
20110901|2011-04-21 10:00,21,4.563,4.575,4.555,4.571,75
20110901|2011-04-21 10:30,21,4.573,4.581,4.557,4.581,42
20110901|2011-04-21 11:00,21,4.585,4.59,4.57,4.578,71
20110901|2011-04-21 11:30,21,4.562,4.573,4.561,4.573,57
20110901|2011-04-21 12:00,21,4.572,4.584,4.572,4.584,18
20110901|2011-04-21 12:30,21,4.592,4.598,4.592,4.598,22
20110901|2011-04-21 13:00,21,4.591,4.593,4.568,4.591,91
20110901|2011-04-21 13:30,21,4.59,4.594,4.59,4.592,13
20110901|2011-04-21 14:00,21,4.591,4.599,4.591,4.599,12
20110901|2011-04-21 14:30,21,4.596,4.596,4.594,4.594,4
20110901|2011-04-21 15:00,21,4.593,4.593,4.593,4.593,2
20110901|2011-04-21 15:30,21,4.599,4.599,4.599,4.599,1
20110901|2011-04-24 19:30,25,4.602,4.605,4.602,4.605,8
20110901|2011-04-24 21:30,25,4.6,4.6,4.6,4.6,1
20110901|2011-04-24 23:00,25,4.593,4.593,4.593,4.593,1
20110901|2011-04-25 00:00,25,4.6,4.6,4.6,4.6,1
20110901|2011-04-25 04:00,25,4.609,4.609,4.609,4.609,2
20110901|2011-04-25 05:30,25,4.617,4.617,4.617,4.617,1
20110901|2011-04-25 07:00,25,4.617,4.62,4.6,4.62,17
20110901|2011-04-25 07:30,25,4.627,4.627,4.589,4.591,115
20110901|2011-04-25 08:00,25,4.592,4.595,4.56,4.569,159
20110901|2011-04-25 08:30,25,4.569,4.591,4.559,4.574,285
20110901|2011-04-25 09:00,25,4.555,4.557,4.547,4.548,18
20110901|2011-04-25 09:30,25,4.546,4.565,4.541,4.555,41
20110901|2011-04-25 10:00,25,4.557,4.57,4.549,4.57,25
20110901|2011-04-25 10:30,25,4.568,4.571,4.558,4.56,32
20110901|2011-04-25 11:00,25,4.538,4.55,4.537,4.55,15
20110901|2011-04-25 11:30,25,4.553,4.553,4.548,4.548,2
20110901|2011-04-25 12:00,25,4.552,4.555,4.552,4.555,4
20110901|2011-04-25 12:30,25,4.564,4.564,4.56,4.561,3
20110901|2011-04-25 13:00,25,4.554,4.576,4.554,4.576,25
20110901|2011-04-25 13:30,25,4.57,4.572,4.567,4.57,10
20110901|2011-04-25 14:30,25,4.561,4.561,4.561,4.561,1
20110901|2011-04-25 15:00,25,4.567,4.567,4.567,4.567,1
20110901|2011-04-25 16:00,25,4.569,4.57,4.569,4.569,3
20110901|2011-04-25 21:30,26,4.541,4.541,4.537,4.537,3
20110901|2011-04-26 03:00,26,4.56,4.56,4.56,4.56,1
20110901|2011-04-26 04:00,26,4.576,4.576,4.576,4.576,1
20110901|2011-04-26 04:30,26,4.593,4.593,4.593,4.593,1
20110901|2011-04-26 06:00,26,4.609,4.609,4.609,4.609,5
20110901|2011-04-26 06:30,26,4.599,4.6,4.597,4.597,7
20110901|2011-04-26 07:00,26,4.583,4.583,4.576,4.576,11
20110901|2011-04-26 07:30,26,4.573,4.577,4.57,4.575,17
20110901|2011-04-26 08:00,26,4.57,4.57,4.55,4.559,46
20110901|2011-04-26 08:30,26,4.562,4.578,4.562,4.573,48
20110901|2011-04-26 09:00,26,4.572,4.572,4.542,4.555,58
20110901|2011-04-26 09:30,26,4.553,4.555,4.544,4.548,35
20110901|2011-04-26 10:00,26,4.542,4.548,4.542,4.545,17
20110901|2011-04-26 10:30,26,4.549,4.555,4.549,4.555,10
20110901|2011-04-26 11:00,26,4.557,4.561,4.557,4.561,2
20110901|2011-04-26 11:30,26,4.56,4.567,4.56,4.565,34
20110901|2011-04-26 12:00,26,4.563,4.576,4.562,4.567,27
20110901|2011-04-26 12:30,26,4.571,4.571,4.569,4.569,3
20110901|2011-04-26 13:00,26,4.571,4.574,4.525,4.572,92
20110901|2011-04-26 13:30,26,4.57,4.574,4.569,4.574,32
20110901|2011-04-26 14:00,26,4.574,4.576,4.569,4.571,14
20110901|2011-04-26 14:30,26,4.571,4.571,4.571,4.571,3
20110901|2011-04-26 15:00,26,4.57,4.575,4.57,4.575,3
20110901|2011-04-26 15:30,26,4.568,4.568,4.568,4.568,3
20110901|2011-04-26 16:00,26,4.566,4.566,4.566,4.566,1
20110901|2011-04-26 20:30,27,4.584,4.584,4.584,4.584,1
20110901|2011-04-26 22:30,27,4.572,4.572,4.572,4.572,1
20110901|2011-04-27 02:30,27,4.585,4.585,4.585,4.585,1
20110901|2011-04-27 03:00,27,4.585,4.587,4.585,4.587,2
20110901|2011-04-27 04:00,27,4.615,4.615,4.615,4.615,10
20110901|2011-04-27 04:30,27,4.615,4.615,4.615,4.615,1
20110901|2011-04-27 05:30,27,4.62,4.62,4.62,4.62,1
20110901|2011-04-27 06:00,27,4.616,4.616,4.616,4.616,1
20110901|2011-04-27 07:00,27,4.585,4.586,4.585,4.586,9
20110901|2011-04-27 07:30,27,4.577,4.582,4.563,4.582,31
20110901|2011-04-27 08:00,27,4.583,4.586,4.557,4.56,22
20110901|2011-04-27 08:30,27,4.554,4.575,4.554,4.572,26
20110901|2011-04-27 09:00,27,4.567,4.569,4.56,4.569,26
20110901|2011-04-27 09:30,27,4.562,4.567,4.555,4.555,11
20110901|2011-04-27 10:00,27,4.557,4.561,4.55,4.561,28
20110901|2011-04-27 10:30,27,4.56,4.563,4.56,4.563,26
20110901|2011-04-27 11:00,27,4.559,4.564,4.559,4.56,64
20110901|2011-04-27 11:30,27,4.564,4.565,4.562,4.562,15
20110901|2011-04-27 12:00,27,4.564,4.564,4.561,4.561,18
20110901|2011-04-27 12:30,27,4.56,4.56,4.544,4.544,20
20110901|2011-04-27 13:00,27,4.543,4.547,4.53,4.539,197
20110901|2011-04-27 13:30,27,4.535,4.539,4.535,4.539,44
20110901|2011-04-27 14:00,27,4.541,4.541,4.541,4.541,2
20110901|2011-04-27 14:30,27,4.536,4.541,4.536,4.539,10
20110901|2011-04-27 15:00,27,4.538,4.539,4.527,4.527,7
20110901|2011-04-27 20:00,28,4.557,4.558,4.557,4.558,3
20110901|2011-04-27 20:30,28,4.552,4.552,4.552,4.552,2
20110901|2011-04-27 21:00,28,4.549,4.549,4.549,4.549,1
20110901|2011-04-28 03:00,28,4.542,4.542,4.542,4.542,3
20110901|2011-04-28 05:00,28,4.552,4.563,4.552,4.563,4
20110901|2011-04-28 06:30,28,4.554,4.554,4.542,4.546,5
20110901|2011-04-28 07:00,28,4.545,4.549,4.539,4.547,28
20110901|2011-04-28 07:30,28,4.55,4.556,4.545,4.553,172
20110901|2011-04-28 08:00,28,4.554,4.575,4.552,4.562,147
20110901|2011-04-28 08:30,28,4.566,4.598,4.562,4.598,34
20110901|2011-04-28 09:00,28,4.604,4.606,4.585,4.595,156
20110901|2011-04-28 09:30,28,4.616,4.663,4.616,4.628,185
20110901|2011-04-28 10:00,28,4.634,4.651,4.627,4.646,211
20110901|2011-04-28 10:30,28,4.649,4.664,4.644,4.655,167
20110901|2011-04-28 11:00,28,4.654,4.696,4.654,4.675,121
20110901|2011-04-28 11:30,28,4.677,4.692,4.677,4.689,45
20110901|2011-04-28 12:00,28,4.697,4.71,4.686,4.69,355
20110901|2011-04-28 12:30,28,4.691,4.708,4.685,4.705,75
20110901|2011-04-28 13:00,28,4.71,4.71,4.683,4.689,240
20110901|2011-04-28 13:30,28,4.688,4.693,4.685,4.69,56
20110901|2011-04-28 14:00,28,4.685,4.685,4.68,4.68,14
20110901|2011-04-28 14:30,28,4.68,4.683,4.678,4.678,11
20110901|2011-04-28 15:00,28,4.679,4.682,4.678,4.682,3
20110901|2011-04-28 15:30,28,4.684,4.693,4.683,4.69,9
20110901|2011-04-28 18:00,29,4.684,4.684,4.684,4.684,2
20110901|2011-04-28 20:00,29,4.683,4.683,4.683,4.683,1
20110901|2011-04-28 23:00,29,4.685,4.685,4.685,4.685,10
20110901|2011-04-29 04:00,29,4.695,4.701,4.695,4.701,7
20110901|2011-04-29 04:30,29,4.709,4.709,4.709,4.709,1
20110901|2011-04-29 05:00,29,4.718,4.718,4.718,4.718,1
20110901|2011-04-29 06:30,29,4.72,4.734,4.72,4.734,5
20110901|2011-04-29 07:00,29,4.735,4.737,4.718,4.726,33
20110901|2011-04-29 07:30,29,4.722,4.723,4.692,4.706,297
20110901|2011-04-29 08:00,29,4.708,4.709,4.677,4.692,76
20110901|2011-04-29 08:30,29,4.698,4.707,4.694,4.699,43
20110901|2011-04-29 09:00,29,4.704,4.715,4.696,4.696,152
20110901|2011-04-29 09:30,29,4.698,4.7,4.681,4.691,144
20110901|2011-04-29 10:00,29,4.694,4.701,4.693,4.698,27
20110901|2011-04-29 10:30,29,4.7,4.711,4.7,4.711,96
20110901|2011-04-29 11:00,29,4.713,4.75,4.699,4.728,235
20110901|2011-04-29 11:30,29,4.742,4.76,4.74,4.754,198
20110901|2011-04-29 12:00,29,4.756,4.782,4.745,4.777,129
20110901|2011-04-29 12:30,29,4.778,4.78,4.763,4.779,141
20110901|2011-04-29 13:00,29,4.782,4.815,4.782,4.815,822
20110901|2011-04-29 13:30,29,4.814,4.814,4.802,4.802,122
20110901|2011-04-29 14:00,29,4.796,4.801,4.788,4.788,28
20110901|2011-04-29 14:30,29,4.786,4.792,4.786,4.789,13
20110901|2011-04-29 15:00,29,4.785,4.787,4.781,4.787,7
20110901|2011-04-29 15:30,29,4.798,4.798,4.796,4.796,3
20110901|2011-05-01 17:00,2,4.808,4.808,4.808,4.808,4
20110901|2011-05-01 17:30,2,4.82,4.82,4.82,4.82,1
20110901|2011-05-01 18:00,2,4.82,4.82,4.818,4.818,5
20110901|2011-05-01 18:30,2,4.818,4.818,4.815,4.815,15
20110901|2011-05-01 19:00,2,4.819,4.82,4.819,4.82,2
20110901|2011-05-01 19:30,2,4.822,4.823,4.822,4.823,61
20110901|2011-05-01 21:30,2,4.807,4.807,4.807,4.807,2
20110901|2011-05-01 22:00,2,4.809,4.809,4.804,4.804,2
20110901|2011-05-02 01:30,2,4.817,4.817,4.817,4.817,1
20110901|2011-05-02 03:00,2,4.81,4.81,4.81,4.81,1
20110901|2011-05-02 03:30,2,4.808,4.809,4.806,4.806,4
20110901|2011-05-02 04:00,2,4.81,4.81,4.806,4.809,7
20110901|2011-05-02 04:30,2,4.812,4.812,4.81,4.81,3
20110901|2011-05-02 05:00,2,4.815,4.815,4.815,4.815,1
20110901|2011-05-02 05:30,2,4.824,4.829,4.824,4.829,11
20110901|2011-05-02 06:30,2,4.83,4.836,4.825,4.833,13
20110901|2011-05-02 07:00,2,4.835,4.839,4.778,4.778,114
20110901|2011-05-02 07:30,2,4.779,4.803,4.758,4.793,211
20110901|2011-05-02 08:00,2,4.796,4.798,4.771,4.792,202
20110901|2011-05-02 08:30,2,4.794,4.826,4.793,4.817,67
20110901|2011-05-02 09:00,2,4.815,4.831,4.798,4.81,280
20110901|2011-05-02 09:30,2,4.809,4.85,4.809,4.837,141
20110901|2011-05-02 10:00,2,4.841,4.843,4.816,4.819,31
20110901|2011-05-02 10:30,2,4.822,4.841,4.822,4.823,81
20110901|2011-05-02 11:00,2,4.825,4.825,4.785,4.792,77
20110901|2011-05-02 11:30,2,4.795,4.804,4.78,4.802,78
20110901|2011-05-02 12:00,2,4.803,4.815,4.803,4.81,462
20110901|2011-05-02 12:30,2,4.808,4.81,4.782,4.788,181
20110901|2011-05-02 13:00,2,4.79,4.823,4.773,4.816,237
20110901|2011-05-02 13:30,2,4.818,4.824,4.818,4.824,23
20110901|2011-05-02 14:00,2,4.821,4.821,4.82,4.82,4
20110901|2011-05-02 14:30,2,4.823,4.825,4.821,4.821,41
20110901|2011-05-02 15:00,2,4.821,4.821,4.821,4.821,24
20110901|2011-05-02 15:30,2,4.819,4.821,4.819,4.821,2
20110901|2011-05-02 16:00,2,4.819,4.82,4.819,4.82,13
20110901|2011-05-02 20:30,3,4.811,4.811,4.808,4.808,5
20110901|2011-05-02 21:30,3,4.813,4.813,4.806,4.806,4
20110901|2011-05-02 23:00,3,4.809,4.809,4.809,4.809,2
20110901|2011-05-02 23:30,3,4.819,4.829,4.819,4.829,25
20110901|2011-05-03 02:00,3,4.83,4.83,4.823,4.823,31
20110901|2011-05-03 03:00,3,4.822,4.822,4.816,4.816,20
20110901|2011-05-03 03:30,3,4.816,4.816,4.816,4.816,2
20110901|2011-05-03 05:00,3,4.808,4.808,4.808,4.808,1
20110901|2011-05-03 06:00,3,4.81,4.814,4.81,4.814,4
20110901|2011-05-03 06:30,3,4.807,4.807,4.806,4.806,4
20110901|2011-05-03 07:00,3,4.807,4.823,4.804,4.819,174
20110901|2011-05-03 07:30,3,4.818,4.842,4.817,4.817,64
20110901|2011-05-03 08:00,3,4.821,4.843,4.821,4.827,121
20110901|2011-05-03 08:30,3,4.829,4.836,4.807,4.82,103
20110901|2011-05-03 09:00,3,4.83,4.83,4.788,4.791,104
20110901|2011-05-03 09:30,3,4.792,4.81,4.792,4.806,124
20110901|2011-05-03 10:00,3,4.808,4.808,4.802,4.808,13
20110901|2011-05-03 10:30,3,4.81,4.824,4.81,4.823,175
20110901|2011-05-03 11:00,3,4.823,4.828,4.808,4.808,96
20110901|2011-05-03 11:30,3,4.816,4.822,4.816,4.818,58
20110901|2011-05-03 12:00,3,4.816,4.817,4.811,4.816,52
20110901|2011-05-03 12:30,3,4.81,4.813,4.793,4.793,102
20110901|2011-05-03 13:00,3,4.793,4.807,4.792,4.801,107
20110901|2011-05-03 13:30,3,4.802,4.808,4.8,4.802,28
20110901|2011-05-03 14:00,3,4.8,4.8,4.799,4.799,2
20110901|2011-05-03 14:30,3,4.799,4.8,4.798,4.8,5
20110901|2011-05-03 15:00,3,4.797,4.797,4.792,4.792,20
20110901|2011-05-03 15:30,3,4.784,4.784,4.781,4.781,2
20110901|2011-05-03 16:00,3,4.792,4.792,4.792,4.792,1
20110901|2011-05-03 19:30,4,4.79,4.79,4.78,4.78,6
20110901|2011-05-04 02:00,4,4.801,4.801,4.8,4.8,3
20110901|2011-05-04 03:00,4,4.801,4.801,4.801,4.801,1
20110901|2011-05-04 04:00,4,4.817,4.817,4.813,4.813,5
20110901|2011-05-04 04:30,4,4.812,4.812,4.812,4.812,4
20110901|2011-05-04 05:00,4,4.804,4.804,4.804,4.804,3
20110901|2011-05-04 05:30,4,4.811,4.811,4.811,4.811,3
20110901|2011-05-04 06:00,4,4.806,4.81,4.804,4.807,8
20110901|2011-05-04 06:30,4,4.801,4.803,4.792,4.799,21
20110901|2011-05-04 07:00,4,4.794,4.805,4.762,4.762,71
20110901|2011-05-04 07:30,4,4.763,4.763,4.74,4.752,121
20110901|2011-05-04 08:00,4,4.754,4.776,4.747,4.765,207
20110901|2011-05-04 08:30,4,4.752,4.769,4.752,4.762,47
20110901|2011-05-04 09:00,4,4.762,4.762,4.751,4.753,62
20110901|2011-05-04 09:30,4,4.752,4.772,4.752,4.767,32
20110901|2011-05-04 10:00,4,4.768,4.77,4.764,4.764,56
20110901|2011-05-04 10:30,4,4.766,4.768,4.759,4.764,131
20110901|2011-05-04 11:00,4,4.765,4.807,4.762,4.783,140
20110901|2011-05-04 11:30,4,4.788,4.795,4.776,4.781,39
20110901|2011-05-04 12:00,4,4.773,4.776,4.763,4.765,51
20110901|2011-05-04 12:30,4,4.763,4.763,4.716,4.739,113
20110901|2011-05-04 13:00,4,4.739,4.744,4.703,4.707,325
20110901|2011-05-04 13:30,4,4.705,4.71,4.705,4.708,123
20110901|2011-05-04 14:00,4,4.707,4.711,4.707,4.707,26
20110901|2011-05-04 14:30,4,4.707,4.707,4.697,4.698,12
20110901|2011-05-04 15:00,4,4.694,4.694,4.694,4.694,2
20110901|2011-05-04 15:30,4,4.686,4.688,4.686,4.688,4
20110901|2011-05-04 22:00,5,4.681,4.681,4.68,4.68,2
20110901|2011-05-04 23:00,5,4.684,4.685,4.684,4.685,2
20110901|2011-05-05 00:30,5,4.686,4.686,4.686,4.686,1
20110901|2011-05-05 01:00,5,4.688,4.688,4.688,4.688,1
20110901|2011-05-05 02:00,5,4.699,4.699,4.692,4.692,7
20110901|2011-05-05 02:30,5,4.694,4.697,4.69,4.697,6
20110901|2011-05-05 03:00,5,4.689,4.689,4.686,4.686,3
20110901|2011-05-05 03:30,5,4.686,4.686,4.683,4.683,6
20110901|2011-05-05 04:30,5,4.674,4.674,4.67,4.67,15
20110901|2011-05-05 05:00,5,4.67,4.671,4.66,4.662,36
20110901|2011-05-05 05:30,5,4.667,4.672,4.667,4.668,5
20110901|2011-05-05 06:00,5,4.68,4.682,4.662,4.662,4
20110901|2011-05-05 06:30,5,4.667,4.675,4.666,4.675,16
20110901|2011-05-05 07:00,5,4.675,4.675,4.655,4.666,36
20110901|2011-05-05 07:30,5,4.664,4.67,4.645,4.645,39
20110901|2011-05-05 08:00,5,4.649,4.651,4.634,4.647,175
20110901|2011-05-05 08:30,5,4.647,4.65,4.621,4.627,82
20110901|2011-05-05 09:00,5,4.634,4.639,4.623,4.63,89
20110901|2011-05-05 09:30,5,4.62,4.62,4.476,4.476,644
20110901|2011-05-05 10:00,5,4.458,4.469,4.443,4.454,399
20110901|2011-05-05 10:30,5,4.45,4.493,4.446,4.486,176
20110901|2011-05-05 11:00,5,4.485,4.485,4.452,4.453,558
20110901|2011-05-05 11:30,5,4.457,4.457,4.428,4.45,174
20110901|2011-05-05 12:00,5,4.446,4.446,4.431,4.44,87
20110901|2011-05-05 12:30,5,4.44,4.441,4.414,4.414,184
20110901|2011-05-05 13:00,5,4.408,4.426,4.388,4.39,370
20110901|2011-05-05 13:30,5,4.39,4.394,4.387,4.391,198
20110901|2011-05-05 14:00,5,4.392,4.395,4.389,4.394,21
20110901|2011-05-05 14:30,5,4.395,4.404,4.393,4.395,23
20110901|2011-05-05 15:00,5,4.39,4.391,4.39,4.391,5
20110901|2011-05-05 15:30,5,4.39,4.39,4.35,4.35,36
20110901|2011-05-05 16:00,5,4.343,4.357,4.343,4.355,5
20110901|2011-05-05 17:30,6,4.363,4.363,4.363,4.363,2
20110901|2011-05-05 18:30,6,4.36,4.36,4.36,4.36,1
20110901|2011-05-05 19:00,6,4.352,4.352,4.352,4.352,1
20110901|2011-05-05 19:30,6,4.359,4.359,4.351,4.351,69
20110901|2011-05-05 20:00,6,4.363,4.363,4.363,4.363,1
20110901|2011-05-05 21:00,6,4.365,4.365,4.365,4.365,1
20110901|2011-05-05 21:30,6,4.384,4.384,4.384,4.384,3
20110901|2011-05-05 23:00,6,4.385,4.388,4.385,4.388,2
20110901|2011-05-06 00:30,6,4.364,4.364,4.364,4.364,1
20110901|2011-05-06 02:00,6,4.382,4.384,4.382,4.384,3
20110901|2011-05-06 02:30,6,4.378,4.378,4.366,4.366,17
20110901|2011-05-06 03:30,6,4.378,4.378,4.372,4.372,14
20110901|2011-05-06 04:00,6,4.395,4.395,4.395,4.395,2
20110901|2011-05-06 04:30,6,4.404,4.405,4.404,4.405,2
20110901|2011-05-06 06:00,6,4.369,4.37,4.364,4.37,4
20110901|2011-05-06 06:30,6,4.367,4.394,4.367,4.383,15
20110901|2011-05-06 07:00,6,4.394,4.417,4.39,4.417,53
20110901|2011-05-06 07:30,6,4.415,4.426,4.406,4.406,82
20110901|2011-05-06 08:00,6,4.402,4.447,4.402,4.447,86
20110901|2011-05-06 08:30,6,4.449,4.452,4.417,4.442,75
20110901|2011-05-06 09:00,6,4.428,4.45,4.421,4.45,50
20110901|2011-05-06 09:30,6,4.443,4.469,4.431,4.438,98
20110901|2011-05-06 10:00,6,4.439,4.442,4.424,4.429,115
20110901|2011-05-06 10:30,6,4.43,4.435,4.407,4.408,102
20110901|2011-05-06 11:00,6,4.409,4.42,4.393,4.404,459
20110901|2011-05-06 11:30,6,4.411,4.42,4.394,4.394,59
20110901|2011-05-06 12:00,6,4.391,4.397,4.389,4.39,32
20110901|2011-05-06 12:30,6,4.388,4.389,4.374,4.385,42
20110901|2011-05-06 13:00,6,4.377,4.386,4.36,4.364,249
20110901|2011-05-06 13:30,6,4.364,4.374,4.364,4.374,76
20110901|2011-05-06 14:30,6,4.385,4.404,4.385,4.404,15
20110901|2011-05-06 15:00,6,4.398,4.401,4.397,4.397,7
20110901|2011-05-06 15:30,6,4.396,4.398,4.396,4.398,2
20110901|2011-05-06 16:00,6,4.403,4.404,4.402,4.404,6
20110901|2011-05-08 17:00,9,4.398,4.398,4.398,4.398,14
20110901|2011-05-08 18:30,9,4.392,4.392,4.386,4.386,2
20110901|2011-05-09 00:30,9,4.4,4.4,4.4,4.4,1
20110901|2011-05-09 01:30,9,4.399,4.4,4.399,4.4,2
20110901|2011-05-09 02:00,9,4.404,4.404,4.399,4.399,2
20110901|2011-05-09 03:00,9,4.402,4.402,4.402,4.402,1
20110901|2011-05-09 04:00,9,4.393,4.395,4.393,4.395,2
20110901|2011-05-09 05:00,9,4.398,4.398,4.395,4.395,4
20110901|2011-05-09 05:30,9,4.39,4.394,4.39,4.392,4
20110901|2011-05-09 06:00,9,4.384,4.384,4.374,4.374,4
20110901|2011-05-09 06:30,9,4.379,4.379,4.371,4.377,6
20110901|2011-05-09 07:00,9,4.373,4.412,4.373,4.412,23
20110901|2011-05-09 07:30,9,4.408,4.421,4.395,4.395,164
20110901|2011-05-09 08:00,9,4.399,4.403,4.371,4.376,148
20110901|2011-05-09 08:30,9,4.377,4.378,4.355,4.358,46
20110901|2011-05-09 09:00,9,4.357,4.375,4.356,4.373,19
20110901|2011-05-09 09:30,9,4.369,4.369,4.347,4.347,52
20110901|2011-05-09 10:00,9,4.34,4.353,4.327,4.329,66
20110901|2011-05-09 10:30,9,4.335,4.335,4.317,4.332,48
20110901|2011-05-09 11:00,9,4.331,4.348,4.331,4.34,181
20110901|2011-05-09 11:30,9,4.33,4.33,4.316,4.323,22
20110901|2011-05-09 12:00,9,4.324,4.329,4.302,4.305,48
20110901|2011-05-09 12:30,9,4.304,4.31,4.284,4.287,143
20110901|2011-05-09 13:00,9,4.286,4.295,4.279,4.28,328
20110901|2011-05-09 13:30,9,4.28,4.302,4.28,4.302,100
20110901|2011-05-09 14:00,9,4.303,4.303,4.303,4.303,4
20110901|2011-05-09 14:30,9,4.304,4.316,4.304,4.316,15
20110901|2011-05-09 15:00,9,4.312,4.312,4.304,4.304,4
20110901|2011-05-09 15:30,9,4.314,4.314,4.311,4.313,5
20110901|2011-05-09 16:00,9,4.316,4.316,4.316,4.316,3
20110901|2011-05-09 18:30,10,4.326,4.326,4.31,4.31,4
20110901|2011-05-09 21:00,10,4.316,4.316,4.316,4.316,1
20110901|2011-05-09 21:30,10,4.319,4.319,4.319,4.319,3
20110901|2011-05-09 22:30,10,4.325,4.325,4.325,4.325,1
20110901|2011-05-10 00:00,10,4.31,4.31,4.309,4.309,2
20110901|2011-05-10 01:00,10,4.296,4.299,4.293,4.299,98
20110901|2011-05-10 01:30,10,4.299,4.299,4.299,4.299,3
20110901|2011-05-10 02:00,10,4.302,4.302,4.296,4.296,2
20110901|2011-05-10 02:30,10,4.309,4.309,4.309,4.309,10
20110901|2011-05-10 03:30,10,4.304,4.307,4.304,4.307,4
20110901|2011-05-10 04:00,10,4.305,4.305,4.303,4.303,2
20110901|2011-05-10 04:30,10,4.303,4.303,4.294,4.294,5
20110901|2011-05-10 05:00,10,4.293,4.293,4.291,4.291,12
20110901|2011-05-10 05:30,10,4.294,4.294,4.294,4.294,1
20110901|2011-05-10 06:00,10,4.292,4.292,4.292,4.292,1
20110901|2011-05-10 06:30,10,4.3,4.307,4.3,4.307,2
20110901|2011-05-10 07:00,10,4.306,4.337,4.306,4.333,88
20110901|2011-05-10 07:30,10,4.327,4.333,4.313,4.324,51
20110901|2011-05-10 08:00,10,4.322,4.327,4.302,4.31,189
20110901|2011-05-10 08:30,10,4.307,4.313,4.29,4.313,113
20110901|2011-05-10 09:00,10,4.313,4.341,4.306,4.328,99
20110901|2011-05-10 09:30,10,4.315,4.326,4.308,4.311,45
20110901|2011-05-10 10:00,10,4.313,4.331,4.313,4.328,24
20110901|2011-05-10 10:30,10,4.324,4.324,4.321,4.321,5
20110901|2011-05-10 11:00,10,4.321,4.321,4.31,4.31,98
20110901|2011-05-10 11:30,10,4.307,4.323,4.305,4.323,25
20110901|2011-05-10 12:00,10,4.318,4.32,4.314,4.314,14
20110901|2011-05-10 12:30,10,4.323,4.365,4.323,4.365,302
20110901|2011-05-10 13:00,10,4.349,4.37,4.345,4.367,161
20110901|2011-05-10 13:30,10,4.365,4.374,4.365,4.368,98
20110901|2011-05-10 14:00,10,4.38,4.38,4.38,4.38,3
20110901|2011-05-10 14:30,10,4.385,4.389,4.385,4.389,3
20110901|2011-05-10 15:00,10,4.399,4.4,4.394,4.394,5
20110901|2011-05-10 17:00,11,4.389,4.389,4.389,4.389,1
20110901|2011-05-10 17:30,11,4.377,4.377,4.377,4.377,1
20110901|2011-05-10 19:00,11,4.373,4.373,4.373,4.373,1
20110901|2011-05-11 01:00,11,4.382,4.382,4.375,4.375,19
20110901|2011-05-11 01:30,11,4.373,4.373,4.373,4.373,1
20110901|2011-05-11 02:00,11,4.367,4.367,4.367,4.367,2
20110901|2011-05-11 03:00,11,4.355,4.363,4.354,4.355,77
20110901|2011-05-11 03:30,11,4.355,4.358,4.355,4.358,11
20110901|2011-05-11 04:00,11,4.358,4.362,4.357,4.361,63
20110901|2011-05-11 04:30,11,4.355,4.355,4.355,4.355,2
20110901|2011-05-11 05:00,11,4.353,4.353,4.352,4.352,3
20110901|2011-05-11 05:30,11,4.359,4.359,4.358,4.358,19
20110901|2011-05-11 07:00,11,4.385,4.385,4.37,4.37,5
20110901|2011-05-11 07:30,11,4.38,4.407,4.379,4.379,61
20110901|2011-05-11 08:00,11,4.377,4.391,4.364,4.366,174
20110901|2011-05-11 08:30,11,4.366,4.37,4.349,4.36,140
20110901|2011-05-11 09:00,11,4.355,4.356,4.317,4.325,241
20110901|2011-05-11 09:30,11,4.32,4.32,4.291,4.309,237
20110901|2011-05-11 10:00,11,4.31,4.315,4.3,4.315,41
20110901|2011-05-11 10:30,11,4.31,4.31,4.296,4.296,96
20110901|2011-05-11 11:00,11,4.296,4.296,4.285,4.29,79
20110901|2011-05-11 11:30,11,4.29,4.292,4.29,4.292,11
20110901|2011-05-11 12:00,11,4.29,4.334,4.289,4.332,110
20110901|2011-05-11 12:30,11,4.335,4.37,4.32,4.329,88
20110901|2011-05-11 13:00,11,4.322,4.341,4.306,4.307,85
20110901|2011-05-11 13:30,11,4.311,4.316,4.31,4.316,36
20110901|2011-05-11 14:00,11,4.319,4.319,4.316,4.319,3
20110901|2011-05-11 14:30,11,4.319,4.321,4.319,4.321,6
20110901|2011-05-11 15:00,11,4.318,4.322,4.318,4.322,2
20110901|2011-05-11 18:00,12,4.316,4.316,4.311,4.311,8
20110901|2011-05-11 19:30,12,4.32,4.32,4.32,4.32,3
20110901|2011-05-11 20:00,12,4.32,4.32,4.32,4.32,5
20110901|2011-05-11 23:00,12,4.313,4.313,4.313,4.313,2
20110901|2011-05-11 23:30,12,4.311,4.311,4.311,4.311,1
20110901|2011-05-12 01:00,12,4.296,4.297,4.296,4.296,23
20110901|2011-05-12 01:30,12,4.3,4.3,4.296,4.296,2
20110901|2011-05-12 02:00,12,4.29,4.29,4.285,4.285,49
20110901|2011-05-12 02:30,12,4.283,4.287,4.282,4.282,36
20110901|2011-05-12 03:00,12,4.286,4.286,4.275,4.281,41
20110901|2011-05-12 03:30,12,4.276,4.276,4.276,4.276,6
20110901|2011-05-12 04:00,12,4.274,4.274,4.273,4.273,62
20110901|2011-05-12 04:30,12,4.262,4.262,4.25,4.25,8
20110901|2011-05-12 05:00,12,4.244,4.244,4.242,4.242,3
20110901|2011-05-12 06:00,12,4.258,4.26,4.258,4.258,5
20110901|2011-05-12 06:30,12,4.274,4.274,4.267,4.267,13
20110901|2011-05-12 07:00,12,4.286,4.292,4.286,4.292,29
20110901|2011-05-12 07:30,12,4.284,4.294,4.28,4.291,51
20110901|2011-05-12 08:00,12,4.289,4.297,4.274,4.275,204
20110901|2011-05-12 08:30,12,4.272,4.294,4.272,4.294,196
20110901|2011-05-12 09:00,12,4.296,4.319,4.296,4.316,32
20110901|2011-05-12 09:30,12,4.289,4.35,4.289,4.302,97
20110901|2011-05-12 10:00,12,4.317,4.317,4.302,4.306,40
20110901|2011-05-12 10:30,12,4.299,4.34,4.299,4.328,33
20110901|2011-05-12 11:00,12,4.318,4.318,4.318,4.318,5
20110901|2011-05-12 12:00,12,4.312,4.312,4.302,4.309,15
20110901|2011-05-12 12:30,12,4.315,4.315,4.315,4.315,1
20110901|2011-05-12 13:00,12,4.321,4.326,4.32,4.324,37
20110901|2011-05-12 13:30,12,4.322,4.322,4.318,4.32,26
20110901|2011-05-12 14:00,12,4.321,4.324,4.321,4.324,3
20110901|2011-05-12 14:30,12,4.325,4.326,4.325,4.326,2
20110901|2011-05-12 15:30,12,4.315,4.315,4.313,4.313,2
20110901|2011-05-12 16:00,12,4.319,4.325,4.318,4.325,3
20110901|2011-05-12 20:30,13,4.305,4.305,4.305,4.305,1
20110901|2011-05-12 21:30,13,4.305,4.305,4.305,4.305,2
20110901|2011-05-13 01:00,13,4.315,4.329,4.315,4.324,121
20110901|2011-05-13 04:30,13,4.315,4.315,4.315,4.315,1
20110901|2011-05-13 05:00,13,4.311,4.311,4.306,4.306,3
20110901|2011-05-13 06:30,13,4.298,4.298,4.298,4.298,27
20110901|2011-05-13 07:00,13,4.288,4.309,4.288,4.302,107
20110901|2011-05-13 07:30,13,4.304,4.333,4.304,4.32,76
20110901|2011-05-13 08:00,13,4.314,4.315,4.287,4.299,232
20110901|2011-05-13 08:30,13,4.294,4.304,4.29,4.304,38
20110901|2011-05-13 09:00,13,4.298,4.306,4.298,4.303,17
20110901|2011-05-13 09:30,13,4.298,4.302,4.297,4.297,52
20110901|2011-05-13 10:00,13,4.296,4.301,4.294,4.301,24
20110901|2011-05-13 10:30,13,4.294,4.294,4.294,4.294,7
20110901|2011-05-13 11:00,13,4.294,4.295,4.294,4.294,56
20110901|2011-05-13 11:30,13,4.291,4.3,4.291,4.295,20
20110901|2011-05-13 12:00,13,4.316,4.344,4.316,4.34,38
20110901|2011-05-13 12:30,13,4.33,4.359,4.33,4.356,45
20110901|2011-05-13 13:00,13,4.365,4.4,4.351,4.37,424
20110901|2011-05-13 13:30,13,4.37,4.377,4.37,4.377,21
20110901|2011-05-13 14:00,13,4.38,4.38,4.38,4.38,4
20110901|2011-05-13 14:30,13,4.379,4.379,4.379,4.379,10
20110901|2011-05-13 15:00,13,4.395,4.395,4.395,4.395,1
20110901|2011-05-13 16:00,13,4.389,4.389,4.389,4.389,1
20110901|2011-05-15 19:30,16,4.362,4.362,4.362,4.362,1
20110901|2011-05-15 20:00,16,4.365,4.365,4.365,4.365,1
20110901|2011-05-15 20:30,16,4.364,4.364,4.364,4.364,1
20110901|2011-05-15 22:00,16,4.375,4.375,4.375,4.375,1
20110901|2011-05-15 23:30,16,4.37,4.37,4.37,4.37,1
20110901|2011-05-16 01:30,16,4.368,4.368,4.368,4.368,2
20110901|2011-05-16 02:00,16,4.362,4.362,4.362,4.362,2
20110901|2011-05-16 02:30,16,4.353,4.353,4.345,4.347,25
20110901|2011-05-16 03:00,16,4.344,4.344,4.344,4.344,1
20110901|2011-05-16 03:30,16,4.332,4.332,4.328,4.328,38
20110901|2011-05-16 06:30,16,4.369,4.379,4.369,4.379,3
20110901|2011-05-16 07:00,16,4.379,4.422,4.379,4.41,72
20110901|2011-05-16 07:30,16,4.408,4.431,4.402,4.414,96
20110901|2011-05-16 08:00,16,4.407,4.438,4.407,4.417,217
20110901|2011-05-16 08:30,16,4.427,4.427,4.392,4.405,92
20110901|2011-05-16 09:00,16,4.408,4.442,4.406,4.42,118
20110901|2011-05-16 09:30,16,4.421,4.435,4.421,4.435,15
20110901|2011-05-16 10:00,16,4.425,4.437,4.425,4.433,14
20110901|2011-05-16 10:30,16,4.432,4.437,4.423,4.428,21
20110901|2011-05-16 11:00,16,4.426,4.431,4.417,4.431,24
20110901|2011-05-16 11:30,16,4.432,4.435,4.432,4.432,7
20110901|2011-05-16 12:00,16,4.432,4.432,4.42,4.429,15
20110901|2011-05-16 12:30,16,4.429,4.452,4.429,4.447,23
20110901|2011-05-16 13:00,16,4.455,4.469,4.438,4.441,79
20110901|2011-05-16 13:30,16,4.441,4.444,4.438,4.444,31
20110901|2011-05-16 14:00,16,4.441,4.441,4.44,4.44,3
20110901|2011-05-16 14:30,16,4.44,4.442,4.44,4.442,2
20110901|2011-05-16 15:30,16,4.441,4.441,4.422,4.422,5
20110901|2011-05-16 16:00,16,4.418,4.418,4.418,4.418,5
20110901|2011-05-16 17:00,17,4.42,4.42,4.42,4.42,1
20110901|2011-05-16 21:00,17,4.424,4.424,4.424,4.424,1
20110901|2011-05-16 22:00,17,4.42,4.42,4.42,4.42,1
20110901|2011-05-16 22:30,17,4.42,4.42,4.42,4.42,1
20110901|2011-05-17 00:30,17,4.43,4.43,4.43,4.43,1
20110901|2011-05-17 01:30,17,4.436,4.436,4.436,4.436,1
20110901|2011-05-17 03:30,17,4.447,4.447,4.447,4.447,14
20110901|2011-05-17 06:00,17,4.439,4.439,4.439,4.439,2
20110901|2011-05-17 06:30,17,4.446,4.455,4.446,4.455,5
20110901|2011-05-17 07:00,17,4.45,4.45,4.42,4.42,7
20110901|2011-05-17 07:30,17,4.43,4.431,4.411,4.411,27
20110901|2011-05-17 08:00,17,4.406,4.408,4.37,4.385,233
20110901|2011-05-17 08:30,17,4.384,4.391,4.376,4.379,59
20110901|2011-05-17 09:00,17,4.367,4.367,4.308,4.325,134
20110901|2011-05-17 09:30,17,4.31,4.315,4.298,4.299,51
20110901|2011-05-17 10:00,17,4.304,4.312,4.303,4.31,11
20110901|2011-05-17 10:30,17,4.319,4.334,4.316,4.316,26
20110901|2011-05-17 11:00,17,4.324,4.325,4.317,4.323,19
20110901|2011-05-17 11:30,17,4.324,4.334,4.323,4.332,36
20110901|2011-05-17 12:00,17,4.327,4.327,4.323,4.323,3
20110901|2011-05-17 12:30,17,4.335,4.352,4.33,4.33,46
20110901|2011-05-17 13:00,17,4.341,4.341,4.315,4.315,109
20110901|2011-05-17 13:30,17,4.317,4.323,4.316,4.32,26
20110901|2011-05-17 14:00,17,4.319,4.32,4.317,4.32,16
20110901|2011-05-17 14:30,17,4.323,4.325,4.323,4.325,5
20110901|2011-05-17 15:00,17,4.326,4.327,4.325,4.327,10
20110901|2011-05-17 15:30,17,4.322,4.324,4.321,4.321,4
20110901|2011-05-17 16:00,17,4.322,4.322,4.321,4.321,2
20110901|2011-05-17 18:00,18,4.349,4.349,4.349,4.349,1
20110901|2011-05-17 19:00,18,4.339,4.34,4.339,4.34,2
20110901|2011-05-17 19:30,18,4.338,4.338,4.338,4.338,1
20110901|2011-05-17 21:00,18,4.337,4.337,4.337,4.337,1
20110901|2011-05-17 21:30,18,4.339,4.339,4.339,4.339,15
20110901|2011-05-17 23:30,18,4.336,4.336,4.336,4.336,1
20110901|2011-05-18 01:00,18,4.341,4.341,4.341,4.341,7
20110901|2011-05-18 02:00,18,4.349,4.349,4.349,4.349,1
20110901|2011-05-18 03:00,18,4.37,4.378,4.37,4.378,22
20110901|2011-05-18 05:00,18,4.37,4.37,4.37,4.37,2
20110901|2011-05-18 06:00,18,4.351,4.351,4.351,4.351,1
20110901|2011-05-18 06:30,18,4.355,4.355,4.353,4.353,2
20110901|2011-05-18 07:00,18,4.343,4.369,4.343,4.357,18
20110901|2011-05-18 07:30,18,4.352,4.361,4.342,4.359,43
20110901|2011-05-18 08:00,18,4.355,4.378,4.355,4.361,120
20110901|2011-05-18 08:30,18,4.356,4.371,4.354,4.357,41
20110901|2011-05-18 09:00,18,4.353,4.357,4.345,4.354,72
20110901|2011-05-18 09:30,18,4.36,4.365,4.335,4.335,50
20110901|2011-05-18 10:00,18,4.337,4.339,4.328,4.329,58
20110901|2011-05-18 10:30,18,4.333,4.346,4.333,4.338,92
20110901|2011-05-18 11:00,18,4.337,4.356,4.337,4.356,25
20110901|2011-05-18 11:30,18,4.344,4.354,4.344,4.345,6
20110901|2011-05-18 12:00,18,4.346,4.35,4.346,4.35,32
20110901|2011-05-18 12:30,18,4.35,4.367,4.35,4.363,34
20110901|2011-05-18 13:00,18,4.355,4.355,4.342,4.346,151
20110901|2011-05-18 13:30,18,4.34,4.342,4.339,4.342,82
20110901|2011-05-18 14:00,18,4.338,4.338,4.338,4.338,2
20110901|2011-05-18 14:30,18,4.337,4.337,4.337,4.337,5
20110901|2011-05-18 15:00,18,4.336,4.336,4.336,4.336,1
20110901|2011-05-18 17:00,19,4.343,4.343,4.343,4.343,1
20110901|2011-05-18 17:30,19,4.335,4.335,4.335,4.335,1
20110901|2011-05-19 01:00,19,4.319,4.319,4.319,4.319,2
20110901|2011-05-19 06:30,19,4.337,4.339,4.337,4.339,10
20110901|2011-05-19 07:00,19,4.325,4.328,4.312,4.319,28
20110901|2011-05-19 07:30,19,4.33,4.33,4.319,4.319,21
20110901|2011-05-19 08:00,19,4.324,4.326,4.314,4.315,103
20110901|2011-05-19 08:30,19,4.302,4.302,4.272,4.286,99
20110901|2011-05-19 09:00,19,4.287,4.294,4.272,4.272,48
20110901|2011-05-19 09:30,19,4.259,4.273,4.239,4.252,238
20110901|2011-05-19 10:00,19,4.253,4.29,4.25,4.29,168
20110901|2011-05-19 10:30,19,4.291,4.297,4.282,4.282,109
20110901|2011-05-19 11:00,19,4.289,4.29,4.284,4.287,37
20110901|2011-05-19 11:30,19,4.289,4.289,4.274,4.274,15
20110901|2011-05-19 12:00,19,4.267,4.267,4.259,4.267,13
20110901|2011-05-19 12:30,19,4.255,4.263,4.255,4.255,10
20110901|2011-05-19 13:00,19,4.259,4.261,4.243,4.243,79
20110901|2011-05-19 13:30,19,4.243,4.251,4.243,4.25,44
20110901|2011-05-19 14:00,19,4.251,4.251,4.248,4.248,2
20110901|2011-05-19 14:30,19,4.247,4.247,4.247,4.247,1
20110901|2011-05-19 15:00,19,4.245,4.245,4.245,4.245,2
20110901|2011-05-19 15:30,19,4.243,4.243,4.243,4.243,5
20110901|2011-05-19 17:00,20,4.246,4.253,4.246,4.253,4
20110901|2011-05-19 19:00,20,4.255,4.255,4.255,4.255,5
20110901|2011-05-19 22:30,20,4.255,4.255,4.255,4.255,5
20110901|2011-05-19 23:00,20,4.239,4.239,4.239,4.239,1
20110901|2011-05-20 01:00,20,4.231,4.231,4.23,4.231,27
20110901|2011-05-20 01:30,20,4.232,4.232,4.231,4.232,4
20110901|2011-05-20 02:00,20,4.237,4.237,4.237,4.237,33
20110901|2011-05-20 02:30,20,4.237,4.237,4.237,4.237,10
20110901|2011-05-20 03:00,20,4.236,4.237,4.236,4.237,7
20110901|2011-05-20 03:30,20,4.234,4.237,4.233,4.233,34
20110901|2011-05-20 04:00,20,4.233,4.233,4.233,4.233,17
20110901|2011-05-20 04:30,20,4.23,4.23,4.229,4.229,86
20110901|2011-05-20 05:00,20,4.226,4.226,4.222,4.224,150
20110901|2011-05-20 05:30,20,4.222,4.224,4.219,4.222,152
20110901|2011-05-20 06:00,20,4.229,4.232,4.228,4.228,125
20110901|2011-05-20 07:00,20,4.251,4.266,4.244,4.265,45
20110901|2011-05-20 07:30,20,4.275,4.276,4.256,4.261,102
20110901|2011-05-20 08:00,20,4.261,4.279,4.255,4.265,151
20110901|2011-05-20 08:30,20,4.27,4.282,4.269,4.276,102
20110901|2011-05-20 09:00,20,4.278,4.286,4.271,4.278,42
20110901|2011-05-20 09:30,20,4.276,4.319,4.276,4.312,80
20110901|2011-05-20 10:00,20,4.309,4.336,4.308,4.33,105
20110901|2011-05-20 10:30,20,4.326,4.335,4.317,4.317,38
20110901|2011-05-20 11:00,20,4.314,4.319,4.311,4.314,35
20110901|2011-05-20 11:30,20,4.308,4.323,4.308,4.314,59
20110901|2011-05-20 12:00,20,4.316,4.329,4.307,4.325,60
20110901|2011-05-20 12:30,20,4.329,4.356,4.329,4.342,158
20110901|2011-05-20 13:00,20,4.35,4.375,4.35,4.367,166
20110901|2011-05-20 13:30,20,4.364,4.376,4.363,4.375,77
20110901|2011-05-20 14:00,20,4.374,4.38,4.374,4.38,26
20110901|2011-05-20 14:30,20,4.381,4.396,4.381,4.388,36
20110901|2011-05-20 15:30,20,4.394,4.394,4.394,4.394,1
20110901|2011-05-20 16:00,20,4.399,4.399,4.399,4.399,2
20110901|2011-05-22 17:00,23,4.373,4.373,4.373,4.373,1
20110901|2011-05-22 20:00,23,4.37,4.37,4.369,4.369,3
20110901|2011-05-22 21:30,23,4.366,4.366,4.366,4.366,1
20110901|2011-05-22 23:00,23,4.362,4.362,4.362,4.362,1
20110901|2011-05-23 01:00,23,4.356,4.356,4.356,4.356,10
20110901|2011-05-23 05:00,23,4.357,4.357,4.353,4.353,11
20110901|2011-05-23 05:30,23,4.36,4.36,4.36,4.36,15
20110901|2011-05-23 06:00,23,4.399,4.399,4.399,4.399,2
20110901|2011-05-23 06:30,23,4.405,4.429,4.405,4.418,12
20110901|2011-05-23 07:00,23,4.408,4.417,4.402,4.404,32
20110901|2011-05-23 07:30,23,4.404,4.428,4.404,4.414,99
20110901|2011-05-23 08:00,23,4.409,4.462,4.399,4.434,281
20110901|2011-05-23 08:30,23,4.438,4.451,4.437,4.449,144
20110901|2011-05-23 09:00,23,4.449,4.498,4.449,4.477,217
20110901|2011-05-23 09:30,23,4.478,4.483,4.467,4.478,68
20110901|2011-05-23 10:00,23,4.478,4.484,4.45,4.451,64
20110901|2011-05-23 10:30,23,4.452,4.469,4.452,4.461,76
20110901|2011-05-23 11:00,23,4.459,4.472,4.459,4.468,35
20110901|2011-05-23 11:30,23,4.473,4.473,4.43,4.446,62
20110901|2011-05-23 12:00,23,4.455,4.459,4.455,4.459,3
20110901|2011-05-23 12:30,23,4.468,4.492,4.468,4.478,30
20110901|2011-05-23 13:00,23,4.483,4.488,4.46,4.463,208
20110901|2011-05-23 13:30,23,4.464,4.464,4.455,4.456,21
20110901|2011-05-23 14:00,23,4.455,4.455,4.447,4.447,12
20110901|2011-05-23 14:30,23,4.446,4.452,4.445,4.451,30
20110901|2011-05-23 22:00,24,4.442,4.442,4.442,4.442,2
20110901|2011-05-23 23:00,24,4.467,4.467,4.467,4.467,1
20110901|2011-05-24 01:30,24,4.481,4.481,4.478,4.478,3
20110901|2011-05-24 02:30,24,4.489,4.489,4.478,4.478,5
20110901|2011-05-24 04:00,24,4.495,4.495,4.495,4.495,1
20110901|2011-05-24 04:30,24,4.497,4.498,4.497,4.498,2
20110901|2011-05-24 05:00,24,4.498,4.499,4.492,4.497,101
20110901|2011-05-24 05:30,24,4.5,4.5,4.5,4.5,2
20110901|2011-05-24 06:30,24,4.514,4.518,4.508,4.518,20
20110901|2011-05-24 07:00,24,4.487,4.492,4.482,4.492,14
20110901|2011-05-24 07:30,24,4.495,4.514,4.495,4.512,43
20110901|2011-05-24 08:00,24,4.51,4.51,4.422,4.434,368
20110901|2011-05-24 08:30,24,4.428,4.453,4.423,4.453,351
20110901|2011-05-24 09:00,24,4.449,4.472,4.432,4.455,185
20110901|2011-05-24 09:30,24,4.451,4.46,4.451,4.452,25
20110901|2011-05-24 10:30,24,4.442,4.442,4.429,4.429,11
20110901|2011-05-24 11:00,24,4.43,4.43,4.395,4.417,127
20110901|2011-05-24 11:30,24,4.415,4.436,4.415,4.428,59
20110901|2011-05-24 12:00,24,4.435,4.448,4.435,4.448,19
20110901|2011-05-24 12:30,24,4.448,4.459,4.448,4.448,36
20110901|2011-05-24 13:00,24,4.457,4.478,4.45,4.465,150
20110901|2011-05-24 13:30,24,4.465,4.468,4.453,4.453,283
20110901|2011-05-24 14:30,24,4.45,4.45,4.45,4.45,1
20110901|2011-05-24 15:00,24,4.454,4.454,4.454,4.454,2
20110901|2011-05-24 15:30,24,4.451,4.451,4.444,4.444,2
20110901|2011-05-24 17:00,25,4.452,4.452,4.452,4.452,1
20110901|2011-05-24 18:00,25,4.457,4.457,4.457,4.457,2
20110901|2011-05-24 21:30,25,4.443,4.445,4.443,4.445,5
20110901|2011-05-24 23:30,25,4.437,4.437,4.437,4.437,3
20110901|2011-05-25 00:00,25,4.445,4.445,4.445,4.445,2
20110901|2011-05-25 01:30,25,4.458,4.458,4.458,4.458,6
20110901|2011-05-25 05:00,25,4.474,4.474,4.474,4.474,3
20110901|2011-05-25 05:30,25,4.479,4.479,4.477,4.477,3
20110901|2011-05-25 06:00,25,4.469,4.479,4.467,4.479,4
20110901|2011-05-25 07:00,25,4.482,4.488,4.47,4.473,137
20110901|2011-05-25 07:30,25,4.475,4.476,4.455,4.47,89
20110901|2011-05-25 08:00,25,4.47,4.486,4.464,4.484,204
20110901|2011-05-25 08:30,25,4.481,4.496,4.477,4.491,194
20110901|2011-05-25 09:00,25,4.491,4.5,4.48,4.48,55
20110901|2011-05-25 09:30,25,4.485,4.487,4.467,4.467,36
20110901|2011-05-25 10:00,25,4.477,4.493,4.476,4.493,14
20110901|2011-05-25 10:30,25,4.493,4.497,4.489,4.489,17
20110901|2011-05-25 11:00,25,4.5,4.5,4.498,4.498,5
20110901|2011-05-25 11:30,25,4.49,4.49,4.47,4.483,65
20110901|2011-05-25 12:00,25,4.47,4.47,4.465,4.47,30
20110901|2011-05-25 12:30,25,4.46,4.477,4.459,4.475,66
20110901|2011-05-25 13:00,25,4.474,4.499,4.474,4.499,195
20110901|2011-05-25 13:30,25,4.494,4.494,4.487,4.489,53
20110901|2011-05-25 14:00,25,4.49,4.491,4.486,4.486,54
20110901|2011-05-25 14:30,25,4.487,4.487,4.487,4.487,2
20110901|2011-05-25 15:00,25,4.489,4.49,4.487,4.487,24
20110901|2011-05-25 17:00,26,4.492,4.492,4.492,4.492,1
20110901|2011-05-25 22:00,26,4.512,4.512,4.512,4.512,1
20110901|2011-05-26 00:30,26,4.505,4.505,4.505,4.505,1
20110901|2011-05-26 01:00,26,4.512,4.512,4.512,4.512,1
20110901|2011-05-26 01:30,26,4.519,4.528,4.519,4.528,13
20110901|2011-05-26 02:00,26,4.524,4.524,4.524,4.524,37
20110901|2011-05-26 02:30,26,4.524,4.524,4.524,4.524,3
20110901|2011-05-26 04:00,26,4.514,4.514,4.514,4.514,64
20110901|2011-05-26 05:30,26,4.529,4.529,4.509,4.516,89
20110901|2011-05-26 06:00,26,4.507,4.509,4.507,4.509,5
20110901|2011-05-26 06:30,26,4.516,4.516,4.515,4.515,6
20110901|2011-05-26 07:00,26,4.515,4.517,4.5,4.509,233
20110901|2011-05-26 07:30,26,4.503,4.505,4.47,4.474,138
20110901|2011-05-26 08:00,26,4.478,4.481,4.436,4.448,215
20110901|2011-05-26 08:30,26,4.45,4.454,4.44,4.44,280
20110901|2011-05-26 09:00,26,4.441,4.441,4.377,4.409,183
20110901|2011-05-26 09:30,26,4.369,4.399,4.311,4.387,89
20110901|2011-05-26 10:00,26,4.388,4.409,4.388,4.4,79
20110901|2011-05-26 10:30,26,4.402,4.403,4.386,4.393,35
20110901|2011-05-26 11:00,26,4.379,4.379,4.368,4.368,8
20110901|2011-05-26 11:30,26,4.374,4.385,4.374,4.384,40
20110901|2011-05-26 12:00,26,4.38,4.426,4.38,4.409,64
20110901|2011-05-26 12:30,26,4.41,4.432,4.403,4.423,107
20110901|2011-05-26 13:00,26,4.42,4.439,4.404,4.428,258
20110901|2011-05-26 13:30,26,4.43,4.44,4.43,4.439,45
20110901|2011-05-26 14:00,26,4.431,4.431,4.43,4.43,2
20110901|2011-05-26 14:30,26,4.435,4.435,4.432,4.432,104
20110901|2011-05-26 15:00,26,4.44,4.44,4.44,4.44,1
20110901|2011-05-26 15:30,26,4.44,4.44,4.44,4.44,1
20110901|2011-05-26 18:00,27,4.461,4.461,4.461,4.461,2
20110901|2011-05-26 20:00,27,4.448,4.448,4.448,4.448,1
20110901|2011-05-27 01:00,27,4.44,4.44,4.44,4.44,1
20110901|2011-05-27 02:00,27,4.447,4.447,4.447,4.447,1
20110901|2011-05-27 03:00,27,4.446,4.446,4.446,4.446,2
20110901|2011-05-27 03:30,27,4.446,4.451,4.446,4.451,19
20110901|2011-05-27 04:30,27,4.451,4.451,4.45,4.45,10
20110901|2011-05-27 06:00,27,4.44,4.44,4.439,4.439,3
20110901|2011-05-27 06:30,27,4.46,4.46,4.46,4.46,10
20110901|2011-05-27 07:00,27,4.455,4.455,4.451,4.451,2
20110901|2011-05-27 07:30,27,4.441,4.477,4.431,4.477,30
20110901|2011-05-27 08:00,27,4.481,4.558,4.481,4.537,209
20110901|2011-05-27 08:30,27,4.551,4.558,4.528,4.538,204
20110901|2011-05-27 09:00,27,4.545,4.602,4.543,4.589,405
20110901|2011-05-27 09:30,27,4.591,4.6,4.568,4.599,166
20110901|2011-05-27 10:00,27,4.595,4.611,4.575,4.587,201
20110901|2011-05-27 10:30,27,4.598,4.6,4.589,4.596,251
20110901|2011-05-27 11:00,27,4.599,4.611,4.595,4.602,102
20110901|2011-05-27 11:30,27,4.597,4.597,4.58,4.58,71
20110901|2011-05-27 12:00,27,4.578,4.578,4.529,4.562,59
20110901|2011-05-27 12:30,27,4.55,4.577,4.55,4.566,32
20110901|2011-05-27 13:00,27,4.566,4.582,4.536,4.58,86
20110901|2011-05-27 13:30,27,4.578,4.578,4.572,4.572,20
20110901|2011-05-27 14:00,27,4.578,4.578,4.578,4.578,5
20110901|2011-05-27 14:30,27,4.576,4.576,4.576,4.576,1
20110901|2011-05-27 15:00,27,4.587,4.587,4.587,4.587,1
20110901|2011-05-29 17:00,31,4.62,4.623,4.618,4.623,16
20110901|2011-05-29 18:30,31,4.62,4.624,4.62,4.624,3
20110901|2011-05-29 19:30,31,4.616,4.616,4.616,4.616,1
20110901|2011-05-30 04:30,31,4.606,4.606,4.606,4.606,8
20110901|2011-05-30 06:00,31,4.612,4.616,4.612,4.616,19
20110901|2011-05-30 07:30,31,4.625,4.627,4.625,4.627,2
20110901|2011-05-30 08:00,31,4.631,4.634,4.631,4.634,53
20110901|2011-05-30 08:30,31,4.634,4.642,4.634,4.642,23
20110901|2011-05-30 09:30,31,4.642,4.644,4.642,4.644,9
20110901|2011-05-30 10:30,31,4.635,4.635,4.635,4.635,1
20110901|2011-05-30 11:30,31,4.628,4.628,4.628,4.628,2
20110901|2011-05-30 18:30,31,4.625,4.638,4.622,4.622,12
20110901|2011-05-30 19:00,31,4.636,4.637,4.636,4.637,6
20110901|2011-05-30 20:00,31,4.63,4.63,4.63,4.63,1
20110901|2011-05-30 22:00,31,4.633,4.633,4.633,4.633,2
20110901|2011-05-31 00:30,31,4.643,4.644,4.643,4.644,4
20110901|2011-05-31 01:00,31,4.647,4.647,4.647,4.647,4
20110901|2011-05-31 01:30,31,4.651,4.654,4.651,4.654,16
20110901|2011-05-31 02:00,31,4.652,4.653,4.651,4.653,28
20110901|2011-05-31 02:30,31,4.656,4.659,4.647,4.659,49
20110901|2011-05-31 03:00,31,4.66,4.667,4.66,4.667,26
20110901|2011-05-31 03:30,31,4.679,4.682,4.679,4.682,20
20110901|2011-05-31 04:00,31,4.684,4.684,4.684,4.684,1
20110901|2011-05-31 04:30,31,4.69,4.704,4.69,4.7,75
20110901|2011-05-31 05:00,31,4.7,4.707,4.7,4.702,46
20110901|2011-05-31 05:30,31,4.698,4.7,4.694,4.694,36
20110901|2011-05-31 06:00,31,4.692,4.697,4.69,4.692,115
20110901|2011-05-31 06:30,31,4.692,4.694,4.655,4.669,136
20110901|2011-05-31 07:00,31,4.669,4.682,4.666,4.671,27
20110901|2011-05-31 07:30,31,4.651,4.67,4.65,4.667,129
20110901|2011-05-31 08:00,31,4.671,4.681,4.654,4.659,341
20110901|2011-05-31 08:30,31,4.662,4.672,4.644,4.672,360
20110901|2011-05-31 09:00,31,4.676,4.68,4.668,4.669,347
20110901|2011-05-31 09:30,31,4.668,4.706,4.668,4.7,143
20110901|2011-05-31 10:00,31,4.709,4.712,4.692,4.697,187
20110901|2011-05-31 10:30,31,4.7,4.713,4.699,4.704,426
20110901|2011-05-31 11:00,31,4.701,4.701,4.675,4.689,173
20110901|2011-05-31 11:30,31,4.696,4.721,4.686,4.686,263
20110901|2011-05-31 12:00,31,4.69,4.718,4.69,4.714,76
20110901|2011-05-31 12:30,31,4.716,4.73,4.712,4.72,152
20110901|2011-05-31 13:00,31,4.721,4.744,4.699,4.707,1387
20110901|2011-05-31 13:30,31,4.708,4.708,4.675,4.685,93
20110901|2011-05-31 14:00,31,4.688,4.693,4.688,4.693,11
20110901|2011-05-31 14:30,31,4.689,4.693,4.683,4.686,21
20110901|2011-05-31 15:00,31,4.691,4.696,4.691,4.696,14
20110901|2011-05-31 15:30,31,4.703,4.703,4.703,4.703,1
20110901|2011-05-31 16:00,31,4.701,4.701,4.694,4.694,2
20110901|2011-05-31 17:00,1,4.7,4.7,4.7,4.7,1
20110901|2011-05-31 17:30,1,4.693,4.706,4.693,4.701,11
20110901|2011-05-31 18:30,1,4.696,4.696,4.692,4.692,2
20110901|2011-05-31 23:30,1,4.698,4.701,4.698,4.7,28
20110901|2011-06-01 00:00,1,4.7,4.702,4.699,4.702,6
20110901|2011-06-01 00:30,1,4.701,4.701,4.701,4.701,2
20110901|2011-06-01 01:00,1,4.704,4.704,4.704,4.704,1
20110901|2011-06-01 03:00,1,4.704,4.707,4.704,4.707,9
20110901|2011-06-01 03:30,1,4.706,4.706,4.706,4.706,2
20110901|2011-06-01 04:30,1,4.71,4.71,4.71,4.71,4
20110901|2011-06-01 05:30,1,4.717,4.72,4.717,4.72,7
20110901|2011-06-01 06:00,1,4.718,4.719,4.715,4.718,45
20110901|2011-06-01 06:30,1,4.723,4.723,4.714,4.716,128
20110901|2011-06-01 07:00,1,4.716,4.716,4.669,4.687,382
20110901|2011-06-01 07:30,1,4.684,4.684,4.642,4.664,259
20110901|2011-06-01 08:00,1,4.669,4.701,4.66,4.682,602
20110901|2011-06-01 08:30,1,4.678,4.698,4.667,4.682,210
20110901|2011-06-01 09:00,1,4.678,4.685,4.663,4.664,145
20110901|2011-06-01 09:30,1,4.671,4.676,4.655,4.661,50
20110901|2011-06-01 10:00,1,4.66,4.678,4.649,4.678,266
20110901|2011-06-01 10:30,1,4.676,4.678,4.663,4.671,195
20110901|2011-06-01 11:00,1,4.671,4.689,4.657,4.689,227
20110901|2011-06-01 11:30,1,4.685,4.685,4.67,4.679,303
20110901|2011-06-01 12:00,1,4.685,4.691,4.672,4.679,152
20110901|2011-06-01 12:30,1,4.679,4.702,4.679,4.696,119
20110901|2011-06-01 13:00,1,4.691,4.699,4.679,4.68,118
20110901|2011-06-01 13:30,1,4.68,4.682,4.679,4.681,32
20110901|2011-06-01 14:00,1,4.683,4.683,4.683,4.683,10
20110901|2011-06-01 14:30,1,4.677,4.677,4.677,4.677,2
20110901|2011-06-01 15:00,1,4.678,4.681,4.678,4.681,2
20110901|2011-06-01 15:30,1,4.68,4.68,4.677,4.677,15
20110901|2011-06-01 17:00,2,4.683,4.683,4.683,4.683,1
20110901|2011-06-01 17:30,2,4.686,4.686,4.685,4.685,5
20110901|2011-06-01 21:30,2,4.678,4.678,4.678,4.678,1
20110901|2011-06-01 23:30,2,4.68,4.68,4.68,4.68,1
20110901|2011-06-02 00:00,2,4.68,4.68,4.68,4.68,1
20110901|2011-06-02 00:30,2,4.681,4.681,4.681,4.681,2
20110901|2011-06-02 01:30,2,4.698,4.698,4.698,4.698,1
20110901|2011-06-02 02:00,2,4.7,4.7,4.7,4.7,2
20110901|2011-06-02 02:30,2,4.701,4.703,4.701,4.703,8
20110901|2011-06-02 03:00,2,4.703,4.709,4.703,4.709,10
20110901|2011-06-02 03:30,2,4.708,4.708,4.708,4.708,1
20110901|2011-06-02 06:00,2,4.724,4.736,4.724,4.736,17
20110901|2011-06-02 06:30,2,4.73,4.73,4.717,4.721,16
20110901|2011-06-02 07:00,2,4.693,4.705,4.692,4.705,55
20110901|2011-06-02 07:30,2,4.707,4.715,4.701,4.705,21
20110901|2011-06-02 08:00,2,4.706,4.738,4.696,4.727,306
20110901|2011-06-02 08:30,2,4.726,4.746,4.724,4.743,196
20110901|2011-06-02 09:00,2,4.746,4.755,4.73,4.732,208
20110901|2011-06-02 09:30,2,4.788,4.887,4.788,4.832,756
20110901|2011-06-02 10:00,2,4.83,4.834,4.809,4.83,202
20110901|2011-06-02 10:30,2,4.827,4.827,4.776,4.795,596
20110901|2011-06-02 11:00,2,4.799,4.815,4.799,4.815,123
20110901|2011-06-02 11:30,2,4.819,4.819,4.796,4.796,39
20110901|2011-06-02 12:00,2,4.79,4.814,4.777,4.812,100
20110901|2011-06-02 12:30,2,4.813,4.825,4.807,4.815,75
20110901|2011-06-02 13:00,2,4.815,4.83,4.804,4.827,318
20110901|2011-06-02 13:30,2,4.825,4.831,4.825,4.831,71
20110901|2011-06-02 14:00,2,4.831,4.831,4.82,4.82,61
20110901|2011-06-02 14:30,2,4.827,4.827,4.827,4.827,1
20110901|2011-06-02 15:00,2,4.825,4.825,4.817,4.817,19
20110901|2011-06-02 15:30,2,4.817,4.817,4.804,4.811,50
20110901|2011-06-02 16:00,2,4.814,4.815,4.814,4.815,3
20110901|2011-06-02 17:00,3,4.816,4.82,4.811,4.811,3
20110901|2011-06-02 17:30,3,4.816,4.816,4.816,4.816,1
20110901|2011-06-02 18:30,3,4.817,4.817,4.817,4.817,1
20110901|2011-06-02 19:00,3,4.817,4.817,4.817,4.817,1
20110901|2011-06-02 22:00,3,4.81,4.81,4.81,4.81,1
20110901|2011-06-02 22:30,3,4.8,4.8,4.8,4.8,1
20110901|2011-06-03 00:30,3,4.82,4.825,4.82,4.825,6
20110901|2011-06-03 01:00,3,4.825,4.826,4.825,4.826,15
20110901|2011-06-03 02:00,3,4.824,4.824,4.8,4.8,13
20110901|2011-06-03 03:00,3,4.832,4.832,4.827,4.827,2
20110901|2011-06-03 04:30,3,4.792,4.792,4.792,4.792,8
20110901|2011-06-03 05:00,3,4.8,4.8,4.8,4.8,10
20110901|2011-06-03 05:30,3,4.79,4.79,4.79,4.79,4
20110901|2011-06-03 06:00,3,4.786,4.786,4.772,4.772,38
20110901|2011-06-03 06:30,3,4.789,4.792,4.788,4.788,5
20110901|2011-06-03 07:00,3,4.773,4.802,4.773,4.802,186
20110901|2011-06-03 07:30,3,4.802,4.802,4.76,4.8,1365
20110901|2011-06-03 08:00,3,4.801,4.81,4.763,4.775,666
20110901|2011-06-03 08:30,3,4.781,4.781,4.752,4.78,136
20110901|2011-06-03 09:00,3,4.78,4.791,4.766,4.786,230
20110901|2011-06-03 09:30,3,4.783,4.793,4.778,4.791,91
20110901|2011-06-03 10:00,3,4.796,4.801,4.782,4.791,123
20110901|2011-06-03 10:30,3,4.788,4.788,4.771,4.788,60
20110901|2011-06-03 11:00,3,4.789,4.803,4.782,4.782,102
20110901|2011-06-03 11:30,3,4.79,4.806,4.79,4.794,40
20110901|2011-06-03 12:00,3,4.792,4.792,4.777,4.779,64
20110901|2011-06-03 12:30,3,4.777,4.789,4.77,4.779,57
20110901|2011-06-03 13:00,3,4.779,4.781,4.735,4.746,170
20110901|2011-06-03 13:30,3,4.745,4.748,4.743,4.744,35
20110901|2011-06-03 14:00,3,4.739,4.74,4.736,4.74,47
20110901|2011-06-03 14:30,3,4.734,4.734,4.732,4.733,9
20110901|2011-06-03 15:00,3,4.739,4.739,4.739,4.739,3
20110901|2011-06-03 15:30,3,4.732,4.732,4.732,4.732,2
20110901|2011-06-03 16:00,3,4.725,4.725,4.725,4.725,1
20110901|2011-06-05 17:00,6,4.796,4.814,4.796,4.813,4
20110901|2011-06-05 18:00,6,4.82,4.82,4.82,4.82,1
20110901|2011-06-05 18:30,6,4.82,4.823,4.82,4.823,3
20110901|2011-06-05 19:00,6,4.811,4.811,4.811,4.811,1
20110901|2011-06-05 20:00,6,4.813,4.813,4.813,4.813,1
20110901|2011-06-05 21:30,6,4.807,4.807,4.807,4.807,2
20110901|2011-06-05 23:30,6,4.805,4.805,4.805,4.805,1
20110901|2011-06-06 00:00,6,4.807,4.807,4.807,4.807,2
20110901|2011-06-06 01:00,6,4.815,4.815,4.815,4.815,1
20110901|2011-06-06 02:00,6,4.831,4.831,4.831,4.831,1
20110901|2011-06-06 04:00,6,4.82,4.822,4.82,4.822,2
20110901|2011-06-06 05:00,6,4.818,4.818,4.818,4.818,2
20110901|2011-06-06 05:30,6,4.815,4.815,4.815,4.815,1
20110901|2011-06-06 06:00,6,4.83,4.83,4.821,4.821,9
20110901|2011-06-06 06:30,6,4.823,4.838,4.823,4.833,34
20110901|2011-06-06 07:00,6,4.833,4.862,4.832,4.85,82
20110901|2011-06-06 07:30,6,4.85,4.875,4.85,4.875,298
20110901|2011-06-06 08:00,6,4.874,4.876,4.851,4.871,201
20110901|2011-06-06 08:30,6,4.871,4.881,4.843,4.848,381
20110901|2011-06-06 09:00,6,4.851,4.86,4.843,4.853,71
20110901|2011-06-06 09:30,6,4.846,4.851,4.83,4.846,120
20110901|2011-06-06 10:00,6,4.849,4.869,4.847,4.867,47
20110901|2011-06-06 10:30,6,4.866,4.877,4.865,4.876,172
20110901|2011-06-06 11:00,6,4.88,4.885,4.848,4.854,112
20110901|2011-06-06 11:30,6,4.86,4.86,4.781,4.822,99
20110901|2011-06-06 12:00,6,4.822,4.846,4.821,4.846,21
20110901|2011-06-06 12:30,6,4.854,4.878,4.854,4.863,97
20110901|2011-06-06 13:00,6,4.875,4.877,4.85,4.872,1972
20110901|2011-06-06 13:30,6,4.869,4.872,4.869,4.869,206
20110901|2011-06-06 14:00,6,4.869,4.869,4.868,4.868,51
20110901|2011-06-06 14:30,6,4.861,4.861,4.857,4.857,4
20110901|2011-06-06 15:00,6,4.86,4.86,4.86,4.86,1
20110901|2011-06-06 15:30,6,4.871,4.871,4.871,4.871,6
20110901|2011-06-06 16:00,6,4.873,4.873,4.873,4.873,1
20110901|2011-06-06 17:00,7,4.877,4.877,4.874,4.874,2
20110901|2011-06-06 18:30,7,4.88,4.88,4.88,4.88,10
20110901|2011-06-06 21:30,7,4.873,4.874,4.87,4.874,6
20110901|2011-06-06 23:00,7,4.859,4.859,4.859,4.859,1
20110901|2011-06-07 01:00,7,4.863,4.863,4.862,4.862,9
20110901|2011-06-07 02:00,7,4.869,4.869,4.869,4.869,20
20110901|2011-06-07 02:30,7,4.872,4.873,4.872,4.873,19
20110901|2011-06-07 03:00,7,4.879,4.879,4.879,4.879,1
20110901|2011-06-07 03:30,7,4.881,4.881,4.881,4.881,1
20110901|2011-06-07 04:00,7,4.881,4.887,4.875,4.881,38
20110901|2011-06-07 05:00,7,4.881,4.896,4.881,4.891,4
20110901|2011-06-07 05:30,7,4.887,4.887,4.887,4.887,1
20110901|2011-06-07 06:00,7,4.887,4.887,4.84,4.842,30
20110901|2011-06-07 06:30,7,4.843,4.844,4.828,4.832,73
20110901|2011-06-07 07:00,7,4.828,4.855,4.826,4.852,62
20110901|2011-06-07 07:30,7,4.852,4.865,4.828,4.828,501
20110901|2011-06-07 08:00,7,4.839,4.87,4.819,4.862,236
20110901|2011-06-07 08:30,7,4.87,4.894,4.868,4.894,207
20110901|2011-06-07 09:00,7,4.891,4.891,4.845,4.85,288
20110901|2011-06-07 09:30,7,4.846,4.851,4.825,4.84,255
20110901|2011-06-07 10:00,7,4.843,4.859,4.84,4.855,155
20110901|2011-06-07 10:30,7,4.853,4.86,4.834,4.834,168
20110901|2011-06-07 11:00,7,4.841,4.868,4.833,4.86,157
20110901|2011-06-07 11:30,7,4.858,4.872,4.848,4.862,52
20110901|2011-06-07 12:00,7,4.857,4.859,4.839,4.847,86
20110901|2011-06-07 12:30,7,4.848,4.857,4.84,4.852,54
20110901|2011-06-07 13:00,7,4.855,4.882,4.852,4.874,476
20110901|2011-06-07 13:30,7,4.874,4.874,4.865,4.867,37
20110901|2011-06-07 14:00,7,4.865,4.868,4.862,4.862,10
20110901|2011-06-07 15:30,7,4.87,4.87,4.87,4.87,10
20110901|2011-06-07 16:00,7,4.86,4.86,4.86,4.86,1
20110901|2011-06-07 17:00,8,4.864,4.865,4.864,4.865,2
20110901|2011-06-07 18:00,8,4.865,4.865,4.865,4.865,2
20110901|2011-06-07 21:00,8,4.86,4.86,4.86,4.86,1
20110901|2011-06-07 21:30,8,4.855,4.867,4.845,4.867,62
20110901|2011-06-07 22:00,8,4.87,4.87,4.87,4.87,1
20110901|2011-06-08 00:00,8,4.859,4.859,4.859,4.859,2
20110901|2011-06-08 01:00,8,4.865,4.872,4.865,4.872,16
20110901|2011-06-08 01:30,8,4.875,4.875,4.875,4.875,18
20110901|2011-06-08 02:00,8,4.877,4.877,4.877,4.877,15
20110901|2011-06-08 03:30,8,4.84,4.843,4.84,4.843,3
20110901|2011-06-08 05:30,8,4.82,4.82,4.816,4.817,11
20110901|2011-06-08 06:00,8,4.827,4.83,4.827,4.829,12
20110901|2011-06-08 06:30,8,4.834,4.835,4.83,4.833,28
20110901|2011-06-08 07:00,8,4.838,4.844,4.835,4.842,25
20110901|2011-06-08 07:30,8,4.848,4.855,4.833,4.835,71
20110901|2011-06-08 08:00,8,4.835,4.868,4.83,4.851,109
20110901|2011-06-08 08:30,8,4.848,4.874,4.843,4.868,182
20110901|2011-06-08 09:00,8,4.868,4.871,4.852,4.864,84
20110901|2011-06-08 09:30,8,4.865,4.865,4.847,4.86,150
20110901|2011-06-08 10:00,8,4.858,4.883,4.858,4.879,93
20110901|2011-06-08 10:30,8,4.878,4.885,4.864,4.867,135
20110901|2011-06-08 11:00,8,4.877,4.886,4.861,4.861,32
20110901|2011-06-08 11:30,8,4.871,4.881,4.858,4.858,41
20110901|2011-06-08 12:00,8,4.868,4.909,4.862,4.866,173
20110901|2011-06-08 12:30,8,4.868,4.904,4.862,4.896,74
20110901|2011-06-08 13:00,8,4.892,4.904,4.88,4.892,491
20110901|2011-06-08 13:30,8,4.891,4.894,4.89,4.891,28
20110901|2011-06-08 14:00,8,4.897,4.905,4.897,4.902,18
20110901|2011-06-08 14:30,8,4.901,4.901,4.897,4.9,18
20110901|2011-06-08 15:00,8,4.896,4.898,4.896,4.898,7
20110901|2011-06-08 15:30,8,4.898,4.899,4.895,4.895,31
20110901|2011-06-08 16:00,8,4.9,4.9,4.9,4.9,1
20110901|2011-06-08 18:00,9,4.887,4.887,4.887,4.887,1
20110901|2011-06-08 18:30,9,4.869,4.949,4.55,4.835,228
20110901|2011-06-08 19:00,9,4.87,4.888,4.87,4.888,17
20110901|2011-06-08 19:30,9,4.877,4.877,4.877,4.877,1
20110901|2011-06-08 20:30,9,4.88,4.893,4.88,4.893,32
20110901|2011-06-08 21:00,9,4.893,4.893,4.893,4.893,26
20110901|2011-06-08 22:30,9,4.88,4.88,4.88,4.88,1
20110901|2011-06-08 23:00,9,4.875,4.875,4.875,4.875,1
20110901|2011-06-09 01:30,9,4.866,4.867,4.866,4.867,4
20110901|2011-06-09 02:00,9,4.87,4.878,4.87,4.878,9
20110901|2011-06-09 03:00,9,4.87,4.87,4.87,4.87,5
20110901|2011-06-09 03:30,9,4.876,4.878,4.873,4.878,10
20110901|2011-06-09 04:30,9,4.878,4.879,4.878,4.879,4
20110901|2011-06-09 05:00,9,4.876,4.876,4.876,4.876,1
20110901|2011-06-09 06:00,9,4.89,4.923,4.889,4.919,17
20110901|2011-06-09 06:30,9,4.919,4.929,4.919,4.925,41
20110901|2011-06-09 07:00,9,4.939,4.95,4.925,4.939,183
20110901|2011-06-09 07:30,9,4.93,4.954,4.93,4.947,92
20110901|2011-06-09 08:00,9,4.937,4.973,4.937,4.963,524
20110901|2011-06-09 08:30,9,4.963,4.975,4.955,4.975,469
20110901|2011-06-09 09:00,9,4.975,5.011,4.971,4.992,599
20110901|2011-06-09 09:30,9,4.87,4.894,4.807,4.822,750
20110901|2011-06-09 10:00,9,4.82,4.861,4.82,4.837,138
20110901|2011-06-09 10:30,9,4.835,4.839,4.823,4.824,207
20110901|2011-06-09 11:00,9,4.823,4.832,4.819,4.825,54
20110901|2011-06-09 11:30,9,4.826,4.826,4.741,4.748,360
20110901|2011-06-09 12:00,9,4.744,4.758,4.701,4.701,137
20110901|2011-06-09 12:30,9,4.721,4.73,4.711,4.729,158
20110901|2011-06-09 13:00,9,4.732,4.732,4.712,4.717,302
20110901|2011-06-09 13:30,9,4.717,4.739,4.717,4.733,32
20110901|2011-06-09 14:00,9,4.733,4.733,4.73,4.73,5
20110901|2011-06-09 14:30,9,4.73,4.733,4.73,4.733,3
20110901|2011-06-09 15:00,9,4.728,4.729,4.721,4.726,109
20110901|2011-06-09 16:00,9,4.708,4.708,4.708,4.708,1
20110901|2011-06-09 17:00,10,4.72,4.72,4.715,4.719,4
20110901|2011-06-09 17:30,10,4.728,4.73,4.728,4.73,6
20110901|2011-06-09 18:00,10,4.741,4.741,4.738,4.738,13
20110901|2011-06-09 18:30,10,4.738,4.751,4.738,4.751,3
20110901|2011-06-09 19:00,10,4.738,4.738,4.738,4.738,1
20110901|2011-06-09 19:30,10,4.737,4.737,4.736,4.736,6
20110901|2011-06-09 20:00,10,4.736,4.736,4.736,4.736,4
20110901|2011-06-09 23:00,10,4.735,4.735,4.735,4.735,1
20110901|2011-06-09 23:30,10,4.731,4.731,4.731,4.731,1
20110901|2011-06-10 00:30,10,4.736,4.741,4.736,4.741,12
20110901|2011-06-10 01:00,10,4.728,4.728,4.728,4.728,2
20110901|2011-06-10 02:00,10,4.731,4.731,4.731,4.731,1
20110901|2011-06-10 02:30,10,4.733,4.735,4.73,4.735,10
20110901|2011-06-10 03:00,10,4.738,4.758,4.738,4.758,13
20110901|2011-06-10 03:30,10,4.758,4.767,4.728,4.734,24
20110901|2011-06-10 04:00,10,4.734,4.734,4.73,4.732,41
20110901|2011-06-10 04:30,10,4.73,4.73,4.722,4.728,21
20110901|2011-06-10 05:00,10,4.764,4.764,4.762,4.762,2
20110901|2011-06-10 05:30,10,4.762,4.762,4.743,4.743,5
20110901|2011-06-10 06:00,10,4.761,4.768,4.761,4.768,8
20110901|2011-06-10 06:30,10,4.762,4.783,4.76,4.77,58
20110901|2011-06-10 07:00,10,4.778,4.783,4.762,4.779,122
20110901|2011-06-10 07:30,10,4.775,4.776,4.738,4.744,114
20110901|2011-06-10 08:00,10,4.753,4.771,4.751,4.754,224
20110901|2011-06-10 08:30,10,4.759,4.815,4.759,4.797,589
20110901|2011-06-10 09:00,10,4.796,4.812,4.788,4.797,210
20110901|2011-06-10 09:30,10,4.796,4.809,4.796,4.797,73
20110901|2011-06-10 10:00,10,4.806,4.806,4.766,4.787,160
20110901|2011-06-10 10:30,10,4.786,4.786,4.777,4.785,92
20110901|2011-06-10 11:00,10,4.783,4.797,4.783,4.791,40
20110901|2011-06-10 11:30,10,4.785,4.791,4.757,4.759,90
20110901|2011-06-10 12:00,10,4.77,4.793,4.767,4.793,59
20110901|2011-06-10 12:30,10,4.794,4.81,4.788,4.806,83
20110901|2011-06-10 13:00,10,4.808,4.83,4.805,4.808,803
20110901|2011-06-10 13:30,10,4.808,4.813,4.807,4.813,67
20110901|2011-06-10 14:00,10,4.814,4.82,4.814,4.816,26
20110901|2011-06-10 14:30,10,4.811,4.817,4.81,4.817,170
20110901|2011-06-10 15:00,10,4.815,4.815,4.808,4.814,9
20110901|2011-06-10 15:30,10,4.815,4.815,4.811,4.811,4
20110901|2011-06-10 16:00,10,4.811,4.811,4.811,4.811,1
20110901|2011-06-12 17:00,13,4.844,4.844,4.84,4.84,3
20110901|2011-06-12 17:30,13,4.837,4.837,4.837,4.837,4
20110901|2011-06-12 18:30,13,4.842,4.842,4.842,4.842,3
20110901|2011-06-12 19:00,13,4.833,4.833,4.833,4.833,1
20110901|2011-06-12 19:30,13,4.833,4.833,4.833,4.833,1
20110901|2011-06-12 20:30,13,4.825,4.825,4.825,4.825,2
20110901|2011-06-12 21:30,13,4.813,4.813,4.808,4.808,9
20110901|2011-06-12 22:00,13,4.811,4.811,4.811,4.811,1
20110901|2011-06-13 02:00,13,4.811,4.814,4.806,4.812,103
20110901|2011-06-13 02:30,13,4.812,4.813,4.812,4.813,6
20110901|2011-06-13 03:00,13,4.814,4.815,4.814,4.815,10
20110901|2011-06-13 03:30,13,4.816,4.816,4.814,4.816,15
20110901|2011-06-13 04:00,13,4.818,4.829,4.817,4.829,16
20110901|2011-06-13 04:30,13,4.827,4.833,4.827,4.833,12
20110901|2011-06-13 05:00,13,4.828,4.836,4.828,4.835,19
20110901|2011-06-13 05:30,13,4.833,4.836,4.833,4.835,8
20110901|2011-06-13 06:00,13,4.836,4.845,4.836,4.841,12
20110901|2011-06-13 06:30,13,4.85,4.861,4.85,4.852,66
20110901|2011-06-13 07:00,13,4.856,4.856,4.801,4.801,72
20110901|2011-06-13 07:30,13,4.801,4.804,4.764,4.786,148
20110901|2011-06-13 08:00,13,4.786,4.789,4.744,4.771,175
20110901|2011-06-13 08:30,13,4.766,4.767,4.716,4.736,250
20110901|2011-06-13 09:00,13,4.736,4.736,4.68,4.706,204
20110901|2011-06-13 09:30,13,4.709,4.722,4.702,4.717,105
20110901|2011-06-13 10:00,13,4.718,4.729,4.715,4.719,106
20110901|2011-06-13 10:30,13,4.721,4.727,4.713,4.721,275
20110901|2011-06-13 11:00,13,4.712,4.712,4.668,4.677,160
20110901|2011-06-13 11:30,13,4.678,4.689,4.663,4.685,225
20110901|2011-06-13 12:00,13,4.681,4.702,4.679,4.69,113
20110901|2011-06-13 12:30,13,4.687,4.71,4.686,4.705,108
20110901|2011-06-13 13:00,13,4.699,4.704,4.686,4.701,416
20110901|2011-06-13 13:30,13,4.702,4.703,4.696,4.698,38
20110901|2011-06-13 14:00,13,4.696,4.696,4.688,4.689,120
20110901|2011-06-13 14:30,13,4.689,4.689,4.681,4.689,120
20110901|2011-06-13 15:00,13,4.685,4.685,4.649,4.666,552
20110901|2011-06-13 15:30,13,4.661,4.661,4.648,4.651,10
20110901|2011-06-13 16:00,13,4.653,4.653,4.653,4.653,2
20110901|2011-06-13 17:30,14,4.67,4.673,4.67,4.67,10
20110901|2011-06-13 18:00,14,4.681,4.681,4.681,4.681,2
20110901|2011-06-13 20:00,14,4.667,4.667,4.667,4.667,3
20110901|2011-06-13 21:30,14,4.667,4.667,4.663,4.664,58
20110901|2011-06-13 22:00,14,4.668,4.668,4.668,4.668,1
20110901|2011-06-13 23:30,14,4.671,4.671,4.671,4.671,8
20110901|2011-06-14 00:30,14,4.678,4.678,4.674,4.676,7
20110901|2011-06-14 01:00,14,4.678,4.678,4.678,4.678,2
20110901|2011-06-14 02:00,14,4.691,4.692,4.69,4.692,5
20110901|2011-06-14 02:30,14,4.692,4.693,4.692,4.693,14
20110901|2011-06-14 03:00,14,4.693,4.7,4.69,4.7,21
20110901|2011-06-14 03:30,14,4.7,4.703,4.7,4.702,90
20110901|2011-06-14 04:00,14,4.702,4.706,4.702,4.704,29
20110901|2011-06-14 04:30,14,4.704,4.71,4.699,4.71,61
20110901|2011-06-14 05:00,14,4.711,4.711,4.704,4.711,105
20110901|2011-06-14 05:30,14,4.71,4.713,4.703,4.708,47
20110901|2011-06-14 06:00,14,4.712,4.713,4.704,4.712,438
20110901|2011-06-14 06:30,14,4.707,4.708,4.672,4.676,411
20110901|2011-06-14 07:00,14,4.671,4.676,4.634,4.654,207
20110901|2011-06-14 07:30,14,4.659,4.667,4.631,4.634,249
20110901|2011-06-14 08:00,14,4.633,4.68,4.633,4.648,322
20110901|2011-06-14 08:30,14,4.651,4.664,4.635,4.637,230
20110901|2011-06-14 09:00,14,4.639,4.658,4.627,4.653,192
20110901|2011-06-14 09:30,14,4.653,4.653,4.641,4.648,72
20110901|2011-06-14 10:00,14,4.654,4.663,4.653,4.657,142
20110901|2011-06-14 10:30,14,4.655,4.67,4.65,4.67,98
20110901|2011-06-14 11:00,14,4.669,4.676,4.644,4.653,195
20110901|2011-06-14 11:30,14,4.647,4.65,4.636,4.643,65
20110901|2011-06-14 12:00,14,4.64,4.643,4.622,4.638,116
20110901|2011-06-14 12:30,14,4.64,4.64,4.625,4.626,59
20110901|2011-06-14 13:00,14,4.626,4.636,4.617,4.634,148
20110901|2011-06-14 13:30,14,4.635,4.64,4.623,4.629,20
20110901|2011-06-14 14:00,14,4.623,4.623,4.622,4.622,7
20110901|2011-06-14 14:30,14,4.632,4.635,4.632,4.634,5
20110901|2011-06-14 15:00,14,4.633,4.633,4.631,4.632,7
20110901|2011-06-14 15:30,14,4.623,4.623,4.623,4.623,1
20110901|2011-06-14 16:00,14,4.625,4.625,4.625,4.625,3
20110901|2011-06-14 17:00,15,4.61,4.61,4.607,4.607,3
20110901|2011-06-14 17:30,15,4.619,4.619,4.619,4.619,1
20110901|2011-06-14 18:00,15,4.615,4.615,4.615,4.615,1
20110901|2011-06-14 20:00,15,4.616,4.616,4.616,4.616,3
20110901|2011-06-14 20:30,15,4.615,4.615,4.615,4.615,2
20110901|2011-06-14 21:00,15,4.607,4.609,4.607,4.609,5
20110901|2011-06-14 21:30,15,4.613,4.613,4.613,4.613,1
20110901|2011-06-14 23:00,15,4.609,4.609,4.609,4.609,2
20110901|2011-06-14 23:30,15,4.616,4.62,4.616,4.62,2
20110901|2011-06-15 00:30,15,4.62,4.62,4.62,4.62,1
20110901|2011-06-15 01:00,15,4.616,4.616,4.616,4.616,4
20110901|2011-06-15 01:30,15,4.615,4.616,4.613,4.613,15
20110901|2011-06-15 02:00,15,4.611,4.611,4.602,4.605,207
20110901|2011-06-15 02:30,15,4.618,4.618,4.618,4.618,2
20110901|2011-06-15 03:00,15,4.611,4.617,4.611,4.617,2
20110901|2011-06-15 03:30,15,4.612,4.612,4.612,4.612,3
20110901|2011-06-15 04:00,15,4.606,4.61,4.606,4.608,8
20110901|2011-06-15 04:30,15,4.61,4.612,4.61,4.612,6
20110901|2011-06-15 05:00,15,4.605,4.605,4.605,4.605,1
20110901|2011-06-15 05:30,15,4.606,4.613,4.606,4.613,11
20110901|2011-06-15 06:00,15,4.614,4.614,4.595,4.595,29
20110901|2011-06-15 06:30,15,4.598,4.598,4.591,4.594,11
20110901|2011-06-15 07:00,15,4.6,4.605,4.577,4.583,117
20110901|2011-06-15 07:30,15,4.588,4.602,4.586,4.6,78
20110901|2011-06-15 08:00,15,4.6,4.637,4.594,4.626,166
20110901|2011-06-15 08:30,15,4.627,4.634,4.613,4.621,32
20110901|2011-06-15 09:00,15,4.615,4.618,4.601,4.605,113
20110901|2011-06-15 09:30,15,4.604,4.621,4.604,4.619,33
20110901|2011-06-15 10:00,15,4.612,4.612,4.598,4.602,79
20110901|2011-06-15 10:30,15,4.601,4.613,4.6,4.604,92
20110901|2011-06-15 11:00,15,4.608,4.608,4.585,4.589,62
20110901|2011-06-15 11:30,15,4.593,4.632,4.593,4.618,73
20110901|2011-06-15 12:00,15,4.62,4.66,4.62,4.634,132
20110901|2011-06-15 12:30,15,4.629,4.629,4.604,4.618,39
20110901|2011-06-15 13:00,15,4.621,4.638,4.621,4.635,364
20110901|2011-06-15 13:30,15,4.634,4.641,4.634,4.638,47
20110901|2011-06-15 14:00,15,4.64,4.641,4.638,4.64,17
20110901|2011-06-15 14:30,15,4.642,4.642,4.642,4.642,6
20110901|2011-06-15 15:00,15,4.639,4.643,4.639,4.643,8
20110901|2011-06-15 15:30,15,4.643,4.644,4.641,4.644,5
20110901|2011-06-15 17:00,16,4.644,4.644,4.644,4.644,1
20110901|2011-06-15 17:30,16,4.648,4.648,4.648,4.648,2
20110901|2011-06-15 18:00,16,4.646,4.646,4.646,4.646,4
20110901|2011-06-15 19:00,16,4.647,4.647,4.647,4.647,4
20110901|2011-06-15 19:30,16,4.645,4.645,4.642,4.642,2
20110901|2011-06-16 00:00,16,4.647,4.647,4.647,4.647,1
20110901|2011-06-16 01:00,16,4.646,4.646,4.646,4.646,2
20110901|2011-06-16 01:30,16,4.644,4.645,4.644,4.645,3
20110901|2011-06-16 02:00,16,4.645,4.645,4.634,4.634,15
20110901|2011-06-16 02:30,16,4.633,4.636,4.633,4.634,7
20110901|2011-06-16 03:00,16,4.638,4.638,4.637,4.637,16
20110901|2011-06-16 03:30,16,4.637,4.642,4.637,4.642,44
20110901|2011-06-16 04:00,16,4.641,4.642,4.641,4.641,70
20110901|2011-06-16 04:30,16,4.64,4.643,4.639,4.64,113
20110901|2011-06-16 05:00,16,4.637,4.637,4.634,4.634,9
20110901|2011-06-16 05:30,16,4.633,4.636,4.632,4.636,12
20110901|2011-06-16 06:00,16,4.634,4.634,4.632,4.632,3
20110901|2011-06-16 06:30,16,4.643,4.643,4.628,4.634,8
20110901|2011-06-16 07:00,16,4.636,4.652,4.635,4.638,54
20110901|2011-06-16 07:30,16,4.635,4.651,4.628,4.628,338
20110901|2011-06-16 08:00,16,4.626,4.631,4.616,4.627,58
20110901|2011-06-16 08:30,16,4.627,4.636,4.618,4.633,265
20110901|2011-06-16 09:00,16,4.633,4.636,4.521,4.55,490
20110901|2011-06-16 09:30,16,4.577,4.651,4.523,4.54,318
20110901|2011-06-16 10:00,16,4.534,4.556,4.52,4.52,166
20110901|2011-06-16 10:30,16,4.521,4.532,4.516,4.528,245
20110901|2011-06-16 11:00,16,4.529,4.532,4.496,4.496,187
20110901|2011-06-16 11:30,16,4.493,4.505,4.486,4.505,123
20110901|2011-06-16 12:00,16,4.502,4.503,4.486,4.486,60
20110901|2011-06-16 12:30,16,4.488,4.495,4.481,4.484,82
20110901|2011-06-16 13:00,16,4.485,4.492,4.473,4.478,443
20110901|2011-06-16 13:30,16,4.479,4.487,4.477,4.485,177
20110901|2011-06-16 14:00,16,4.485,4.488,4.485,4.487,45
20110901|2011-06-16 14:30,16,4.492,4.494,4.491,4.494,21
20110901|2011-06-16 15:00,16,4.493,4.503,4.493,4.503,24
20110901|2011-06-16 15:30,16,4.502,4.507,4.502,4.505,4
20110901|2011-06-16 16:00,16,4.507,4.508,4.505,4.507,4
20110901|2011-06-16 17:00,17,4.508,4.508,4.505,4.505,5
20110901|2011-06-16 17:30,17,4.5,4.5,4.497,4.497,14
20110901|2011-06-16 18:30,17,4.501,4.501,4.501,4.501,1
20110901|2011-06-16 20:30,17,4.498,4.498,4.498,4.498,3
20110901|2011-06-16 21:00,17,4.508,4.508,4.508,4.508,1
20110901|2011-06-16 21:30,17,4.49,4.492,4.49,4.492,5
20110901|2011-06-16 22:30,17,4.489,4.489,4.489,4.489,2
20110901|2011-06-16 23:00,17,4.484,4.492,4.484,4.492,2
20110901|2011-06-17 01:00,17,4.476,4.476,4.465,4.465,54
20110901|2011-06-17 01:30,17,4.467,4.467,4.465,4.465,24
20110901|2011-06-17 02:00,17,4.465,4.468,4.465,4.467,37
20110901|2011-06-17 02:30,17,4.466,4.468,4.464,4.468,31
20110901|2011-06-17 03:00,17,4.467,4.467,4.464,4.465,33
20110901|2011-06-17 03:30,17,4.466,4.466,4.464,4.465,27
20110901|2011-06-17 04:00,17,4.47,4.474,4.47,4.473,7
20110901|2011-06-17 04:30,17,4.472,4.473,4.468,4.473,17
20110901|2011-06-17 05:00,17,4.47,4.475,4.468,4.474,6
20110901|2011-06-17 05:30,17,4.475,4.501,4.475,4.501,35
20110901|2011-06-17 06:00,17,4.501,4.502,4.482,4.482,10
20110901|2011-06-17 06:30,17,4.481,4.486,4.471,4.485,19
20110901|2011-06-17 07:00,17,4.484,4.491,4.481,4.489,30
20110901|2011-06-17 07:30,17,4.498,4.498,4.482,4.483,43
20110901|2011-06-17 08:00,17,4.479,4.506,4.464,4.501,1102
20110901|2011-06-17 08:30,17,4.5,4.508,4.488,4.502,232
20110901|2011-06-17 09:00,17,4.501,4.501,4.474,4.477,430
20110901|2011-06-17 09:30,17,4.476,4.48,4.445,4.451,695
20110901|2011-06-17 10:00,17,4.451,4.451,4.434,4.44,453
20110901|2011-06-17 10:30,17,4.44,4.441,4.41,4.411,437
20110901|2011-06-17 11:00,17,4.414,4.425,4.407,4.416,277
20110901|2011-06-17 11:30,17,4.414,4.436,4.414,4.423,112
20110901|2011-06-17 12:00,17,4.42,4.432,4.412,4.414,183
20110901|2011-06-17 12:30,17,4.414,4.416,4.385,4.392,609
20110901|2011-06-17 13:00,17,4.393,4.399,4.381,4.386,976
20110901|2011-06-17 13:30,17,4.388,4.4,4.388,4.4,25
20110901|2011-06-17 14:00,17,4.4,4.405,4.4,4.405,12
20110901|2011-06-17 14:30,17,4.406,4.408,4.403,4.408,11
20110901|2011-06-17 15:00,17,4.408,4.411,4.404,4.411,12
20110901|2011-06-17 15:30,17,4.412,4.416,4.407,4.407,9
20110901|2011-06-19 17:00,20,4.349,4.361,4.341,4.348,269
20110901|2011-06-19 17:30,20,4.354,4.354,4.353,4.353,3
20110901|2011-06-19 18:00,20,4.359,4.36,4.354,4.354,6
20110901|2011-06-19 18:30,20,4.36,4.36,4.355,4.36,18
20110901|2011-06-19 19:00,20,4.36,4.365,4.36,4.365,19
20110901|2011-06-19 19:30,20,4.365,4.367,4.365,4.367,16
20110901|2011-06-19 20:00,20,4.373,4.382,4.365,4.365,18
20110901|2011-06-19 20:30,20,4.374,4.374,4.369,4.369,3
20110901|2011-06-19 21:00,20,4.37,4.37,4.36,4.36,59
20110901|2011-06-19 23:00,20,4.38,4.38,4.372,4.372,13
20110901|2011-06-20 00:00,20,4.371,4.371,4.37,4.37,3
20110901|2011-06-20 00:30,20,4.369,4.369,4.368,4.369,41
20110901|2011-06-20 01:00,20,4.366,4.369,4.36,4.364,93
20110901|2011-06-20 01:30,20,4.36,4.36,4.36,4.36,35
20110901|2011-06-20 02:00,20,4.362,4.369,4.36,4.366,38
20110901|2011-06-20 02:30,20,4.367,4.368,4.367,4.368,7
20110901|2011-06-20 03:00,20,4.369,4.369,4.359,4.359,60
20110901|2011-06-20 03:30,20,4.36,4.363,4.358,4.363,34
20110901|2011-06-20 04:00,20,4.364,4.364,4.362,4.362,10
20110901|2011-06-20 04:30,20,4.361,4.362,4.357,4.36,52
20110901|2011-06-20 05:00,20,4.36,4.362,4.357,4.362,14
20110901|2011-06-20 05:30,20,4.361,4.362,4.355,4.355,40
20110901|2011-06-20 06:00,20,4.356,4.356,4.351,4.351,46
20110901|2011-06-20 06:30,20,4.351,4.352,4.34,4.35,51
20110901|2011-06-20 07:00,20,4.355,4.374,4.355,4.365,385
20110901|2011-06-20 07:30,20,4.366,4.398,4.362,4.385,654
20110901|2011-06-20 08:00,20,4.382,4.393,4.366,4.385,304
20110901|2011-06-20 08:30,20,4.387,4.415,4.373,4.41,502
20110901|2011-06-20 09:00,20,4.408,4.42,4.396,4.41,195
20110901|2011-06-20 09:30,20,4.406,4.42,4.406,4.42,129
20110901|2011-06-20 10:00,20,4.415,4.43,4.41,4.41,102
20110901|2011-06-20 10:30,20,4.41,4.41,4.39,4.402,342
20110901|2011-06-20 11:00,20,4.4,4.4,4.387,4.391,64
20110901|2011-06-20 11:30,20,4.385,4.416,4.385,4.41,58
20110901|2011-06-20 12:00,20,4.422,4.431,4.418,4.431,41
20110901|2011-06-20 12:30,20,4.428,4.43,4.405,4.423,42
20110901|2011-06-20 13:00,20,4.413,4.413,4.378,4.38,220
20110901|2011-06-20 13:30,20,4.381,4.387,4.37,4.377,68
20110901|2011-06-20 14:00,20,4.379,4.38,4.377,4.377,5
20110901|2011-06-20 14:30,20,4.377,4.377,4.37,4.37,31
20110901|2011-06-20 15:00,20,4.37,4.37,4.369,4.369,5
20110901|2011-06-20 15:30,20,4.372,4.373,4.372,4.373,2
20110901|2011-06-20 18:30,21,4.389,4.4,4.389,4.4,14
20110901|2011-06-20 19:00,21,4.39,4.39,4.383,4.383,2
20110901|2011-06-20 20:00,21,4.373,4.376,4.373,4.376,3
20110901|2011-06-20 20:30,21,4.369,4.369,4.369,4.369,2
20110901|2011-06-20 21:30,21,4.369,4.369,4.369,4.369,2
20110901|2011-06-20 23:00,21,4.37,4.37,4.37,4.37,30
20110901|2011-06-20 23:30,21,4.37,4.37,4.37,4.37,52
20110901|2011-06-21 00:00,21,4.37,4.37,4.37,4.37,1
20110901|2011-06-21 00:30,21,4.369,4.369,4.369,4.369,6
20110901|2011-06-21 01:00,21,4.369,4.369,4.369,4.369,1
20110901|2011-06-21 01:30,21,4.37,4.374,4.37,4.374,20
20110901|2011-06-21 02:00,21,4.372,4.374,4.372,4.374,19
20110901|2011-06-21 02:30,21,4.381,4.386,4.38,4.384,89
20110901|2011-06-21 03:00,21,4.384,4.385,4.38,4.384,38
20110901|2011-06-21 03:30,21,4.384,4.384,4.382,4.382,27
20110901|2011-06-21 04:00,21,4.381,4.381,4.374,4.374,70
20110901|2011-06-21 04:30,21,4.38,4.384,4.38,4.384,34
20110901|2011-06-21 05:00,21,4.384,4.394,4.384,4.394,180
20110901|2011-06-21 05:30,21,4.394,4.399,4.393,4.397,93
20110901|2011-06-21 06:00,21,4.399,4.402,4.398,4.401,202
20110901|2011-06-21 06:30,21,4.405,4.413,4.402,4.402,150
20110901|2011-06-21 07:00,21,4.408,4.42,4.407,4.417,102
20110901|2011-06-21 07:30,21,4.427,4.436,4.42,4.425,130
20110901|2011-06-21 08:00,21,4.425,4.441,4.418,4.418,282
20110901|2011-06-21 08:30,21,4.416,4.419,4.397,4.413,98
20110901|2011-06-21 09:00,21,4.413,4.454,4.411,4.436,344
20110901|2011-06-21 09:30,21,4.436,4.446,4.433,4.437,125
20110901|2011-06-21 10:00,21,4.441,4.448,4.423,4.423,126
20110901|2011-06-21 10:30,21,4.424,4.436,4.419,4.428,154
20110901|2011-06-21 11:00,21,4.43,4.435,4.417,4.419,113
20110901|2011-06-21 11:30,21,4.43,4.445,4.43,4.43,39
20110901|2011-06-21 12:00,21,4.43,4.446,4.43,4.445,59
20110901|2011-06-21 12:30,21,4.45,4.471,4.45,4.451,199
20110901|2011-06-21 13:00,21,4.453,4.458,4.44,4.447,126
20110901|2011-06-21 13:30,21,4.448,4.454,4.447,4.451,59
20110901|2011-06-21 14:00,21,4.451,4.453,4.451,4.451,4
20110901|2011-06-21 14:30,21,4.46,4.466,4.459,4.466,18
20110901|2011-06-21 15:00,21,4.466,4.466,4.466,4.466,1
20110901|2011-06-21 15:30,21,4.469,4.473,4.469,4.471,19
20110901|2011-06-21 16:00,21,4.469,4.469,4.469,4.469,2
20110901|2011-06-21 17:00,22,4.469,4.484,4.469,4.477,17
20110901|2011-06-21 17:30,22,4.478,4.478,4.474,4.474,6
20110901|2011-06-21 19:00,22,4.476,4.477,4.476,4.477,3
20110901|2011-06-21 19:30,22,4.487,4.487,4.487,4.487,1
20110901|2011-06-21 20:00,22,4.48,4.48,4.48,4.48,1
20110901|2011-06-21 20:30,22,4.482,4.482,4.482,4.482,2
20110901|2011-06-21 21:00,22,4.483,4.483,4.483,4.483,4
20110901|2011-06-21 22:00,22,4.482,4.482,4.482,4.482,1
20110901|2011-06-21 23:00,22,4.479,4.479,4.472,4.475,13
20110901|2011-06-22 00:00,22,4.47,4.47,4.47,4.47,3
20110901|2011-06-22 00:30,22,4.469,4.469,4.462,4.462,8
20110901|2011-06-22 01:00,22,4.463,4.465,4.463,4.465,9
20110901|2011-06-22 01:30,22,4.459,4.459,4.448,4.448,14
20110901|2011-06-22 02:00,22,4.452,4.452,4.446,4.447,64
20110901|2011-06-22 02:30,22,4.448,4.448,4.44,4.44,22
20110901|2011-06-22 03:00,22,4.442,4.443,4.442,4.442,6
20110901|2011-06-22 03:30,22,4.442,4.442,4.433,4.434,11
20110901|2011-06-22 04:00,22,4.435,4.435,4.434,4.434,3
20110901|2011-06-22 04:30,22,4.434,4.435,4.428,4.428,90
20110901|2011-06-22 05:00,22,4.429,4.435,4.424,4.424,128
20110901|2011-06-22 05:30,22,4.424,4.45,4.424,4.45,99
20110901|2011-06-22 06:00,22,4.451,4.475,4.451,4.475,26
20110901|2011-06-22 06:30,22,4.472,4.487,4.472,4.484,20
20110901|2011-06-22 07:00,22,4.48,4.484,4.466,4.48,120
20110901|2011-06-22 07:30,22,4.479,4.499,4.474,4.475,271
20110901|2011-06-22 08:00,22,4.467,4.481,4.444,4.457,491
20110901|2011-06-22 08:30,22,4.463,4.464,4.426,4.437,202
20110901|2011-06-22 09:00,22,4.434,4.436,4.404,4.414,93
20110901|2011-06-22 09:30,22,4.412,4.428,4.407,4.425,126
20110901|2011-06-22 10:00,22,4.419,4.429,4.412,4.416,79
20110901|2011-06-22 10:30,22,4.413,4.425,4.413,4.421,97
20110901|2011-06-22 11:00,22,4.413,4.424,4.407,4.42,45
20110901|2011-06-22 11:30,22,4.416,4.416,4.377,4.404,154
20110901|2011-06-22 12:00,22,4.407,4.411,4.387,4.387,82
20110901|2011-06-22 12:30,22,4.386,4.399,4.386,4.386,84
20110901|2011-06-22 13:00,22,4.383,4.39,4.375,4.378,270
20110901|2011-06-22 13:30,22,4.38,4.381,4.376,4.377,46
20110901|2011-06-22 14:00,22,4.379,4.38,4.376,4.378,40
20110901|2011-06-22 14:30,22,4.379,4.379,4.377,4.377,2
20110901|2011-06-22 15:00,22,4.375,4.375,4.374,4.374,5
20110901|2011-06-22 15:30,22,4.375,4.377,4.371,4.371,15
20110901|2011-06-22 16:00,22,4.361,4.361,4.358,4.358,4
20110901|2011-06-22 18:00,23,4.364,4.365,4.364,4.365,4
20110901|2011-06-22 18:30,23,4.365,4.375,4.365,4.375,20
20110901|2011-06-22 19:00,23,4.375,4.375,4.375,4.375,2
20110901|2011-06-22 19:30,23,4.374,4.374,4.374,4.374,1
20110901|2011-06-22 20:00,23,4.377,4.377,4.377,4.377,20
20110901|2011-06-22 20:30,23,4.369,4.369,4.369,4.369,1
20110901|2011-06-22 22:00,23,4.374,4.374,4.374,4.374,1
20110901|2011-06-22 23:00,23,4.375,4.375,4.375,4.375,10
20110901|2011-06-22 23:30,23,4.375,4.378,4.374,4.378,10
20110901|2011-06-23 00:00,23,4.377,4.377,4.374,4.375,4
20110901|2011-06-23 00:30,23,4.378,4.378,4.378,4.378,1
20110901|2011-06-23 01:00,23,4.377,4.377,4.375,4.375,12
20110901|2011-06-23 01:30,23,4.374,4.374,4.374,4.374,2
20110901|2011-06-23 02:00,23,4.373,4.373,4.364,4.364,127
20110901|2011-06-23 02:30,23,4.366,4.369,4.363,4.369,32
20110901|2011-06-23 03:00,23,4.367,4.376,4.366,4.375,117
20110901|2011-06-23 03:30,23,4.375,4.386,4.374,4.381,69
20110901|2011-06-23 04:00,23,4.376,4.391,4.373,4.386,18
20110901|2011-06-23 04:30,23,4.38,4.383,4.38,4.382,12
20110901|2011-06-23 05:00,23,4.386,4.386,4.386,4.386,10
20110901|2011-06-23 05:30,23,4.384,4.394,4.384,4.393,48
20110901|2011-06-23 06:00,23,4.395,4.395,4.38,4.381,45
20110901|2011-06-23 06:30,23,4.381,4.381,4.373,4.373,6
20110901|2011-06-23 07:00,23,4.372,4.377,4.361,4.368,32
20110901|2011-06-23 07:30,23,4.368,4.384,4.365,4.373,111
20110901|2011-06-23 08:00,23,4.37,4.379,4.348,4.369,1205
20110901|2011-06-23 08:30,23,4.367,4.371,4.325,4.337,336
20110901|2011-06-23 09:00,23,4.338,4.339,4.304,4.318,999
20110901|2011-06-23 09:30,23,4.317,4.317,4.212,4.26,1595
20110901|2011-06-23 10:00,23,4.256,4.27,4.241,4.269,660
20110901|2011-06-23 10:30,23,4.268,4.269,4.259,4.259,187
20110901|2011-06-23 11:00,23,4.259,4.259,4.232,4.24,518
20110901|2011-06-23 11:30,23,4.236,4.242,4.233,4.236,339
20110901|2011-06-23 12:00,23,4.236,4.239,4.225,4.239,538
20110901|2011-06-23 12:30,23,4.236,4.25,4.236,4.24,211
20110901|2011-06-23 13:00,23,4.24,4.26,4.24,4.244,490
20110901|2011-06-23 13:30,23,4.244,4.259,4.244,4.259,221
20110901|2011-06-23 14:00,23,4.264,4.28,4.264,4.273,48
20110901|2011-06-23 14:30,23,4.274,4.283,4.272,4.282,23
20110901|2011-06-23 15:00,23,4.277,4.278,4.274,4.274,12
20110901|2011-06-23 15:30,23,4.266,4.271,4.266,4.27,4
20110901|2011-06-23 16:00,23,4.271,4.271,4.271,4.271,1
20110901|2011-06-23 18:00,24,4.262,4.262,4.258,4.258,18
20110901|2011-06-23 18:30,24,4.262,4.262,4.262,4.262,1
20110901|2011-06-23 19:30,24,4.267,4.267,4.266,4.266,3
20110901|2011-06-23 20:30,24,4.263,4.263,4.26,4.26,3
20110901|2011-06-23 21:00,24,4.263,4.263,4.257,4.257,2
20110901|2011-06-23 21:30,24,4.254,4.254,4.254,4.254,2
20110901|2011-06-23 22:00,24,4.265,4.265,4.265,4.265,1
20110901|2011-06-23 22:30,24,4.265,4.265,4.265,4.265,1
20110901|2011-06-24 00:00,24,4.259,4.259,4.256,4.256,11
20110901|2011-06-24 00:30,24,4.255,4.255,4.252,4.252,2
20110901|2011-06-24 01:00,24,4.25,4.25,4.25,4.25,1
20110901|2011-06-24 01:30,24,4.247,4.247,4.236,4.236,34
20110901|2011-06-24 02:00,24,4.236,4.239,4.234,4.235,100
20110901|2011-06-24 02:30,24,4.234,4.242,4.234,4.242,70
20110901|2011-06-24 03:00,24,4.242,4.243,4.238,4.243,78
20110901|2011-06-24 03:30,24,4.24,4.24,4.237,4.237,73
20110901|2011-06-24 04:00,24,4.237,4.24,4.235,4.24,84
20110901|2011-06-24 04:30,24,4.238,4.24,4.237,4.24,84
20110901|2011-06-24 05:00,24,4.237,4.237,4.234,4.236,74
20110901|2011-06-24 05:30,24,4.237,4.237,4.226,4.226,59
20110901|2011-06-24 06:00,24,4.226,4.229,4.226,4.226,30
20110901|2011-06-24 06:30,24,4.225,4.227,4.219,4.227,188
20110901|2011-06-24 07:00,24,4.227,4.261,4.227,4.261,705
20110901|2011-06-24 07:30,24,4.261,4.266,4.24,4.24,304
20110901|2011-06-24 08:00,24,4.239,4.251,4.229,4.248,456
20110901|2011-06-24 08:30,24,4.25,4.27,4.247,4.265,297
20110901|2011-06-24 09:00,24,4.266,4.281,4.26,4.26,265
20110901|2011-06-24 09:30,24,4.255,4.263,4.246,4.249,363
20110901|2011-06-24 10:00,24,4.248,4.263,4.243,4.261,223
20110901|2011-06-24 10:30,24,4.262,4.281,4.261,4.274,416
20110901|2011-06-24 11:00,24,4.275,4.275,4.264,4.273,234
20110901|2011-06-24 11:30,24,4.273,4.29,4.27,4.275,286
20110901|2011-06-24 12:00,24,4.273,4.274,4.256,4.258,334
20110901|2011-06-24 12:30,24,4.258,4.273,4.256,4.267,184
20110901|2011-06-24 13:00,24,4.268,4.284,4.262,4.277,452
20110901|2011-06-24 13:30,24,4.277,4.289,4.277,4.289,46
20110901|2011-06-24 14:00,24,4.288,4.293,4.287,4.29,48
20110901|2011-06-24 14:30,24,4.293,4.293,4.293,4.293,1
20110901|2011-06-24 15:00,24,4.283,4.287,4.282,4.287,20
20110901|2011-06-24 15:30,24,4.288,4.288,4.284,4.284,18
20110901|2011-06-26 17:00,27,4.273,4.273,4.269,4.27,5
20110901|2011-06-26 17:30,27,4.265,4.265,4.265,4.265,1
20110901|2011-06-26 18:00,27,4.268,4.268,4.268,4.268,1
20110901|2011-06-26 19:00,27,4.254,4.254,4.254,4.254,5
20110901|2011-06-26 20:00,27,4.252,4.252,4.25,4.25,8
20110901|2011-06-26 21:30,27,4.249,4.249,4.248,4.248,4
20110901|2011-06-26 22:30,27,4.251,4.251,4.249,4.249,2
20110901|2011-06-26 23:30,27,4.246,4.246,4.244,4.244,3
20110901|2011-06-27 00:00,27,4.24,4.24,4.24,4.24,23
20110901|2011-06-27 00:30,27,4.24,4.24,4.238,4.238,9
20110901|2011-06-27 01:00,27,4.24,4.24,4.235,4.235,4
20110901|2011-06-27 01:30,27,4.237,4.237,4.234,4.234,81
20110901|2011-06-27 02:00,27,4.234,4.236,4.233,4.233,57
20110901|2011-06-27 02:30,27,4.233,4.235,4.231,4.231,51
20110901|2011-06-27 03:00,27,4.232,4.233,4.23,4.232,29
20110901|2011-06-27 03:30,27,4.232,4.232,4.23,4.231,32
20110901|2011-06-27 04:00,27,4.231,4.232,4.23,4.23,56
20110901|2011-06-27 04:30,27,4.231,4.231,4.23,4.23,15
20110901|2011-06-27 05:00,27,4.231,4.231,4.22,4.222,55
20110901|2011-06-27 05:30,27,4.222,4.224,4.219,4.219,94
20110901|2011-06-27 06:00,27,4.219,4.222,4.219,4.222,114
20110901|2011-06-27 06:30,27,4.228,4.253,4.228,4.245,29
20110901|2011-06-27 07:00,27,4.24,4.269,4.239,4.256,86
20110901|2011-06-27 07:30,27,4.26,4.28,4.247,4.249,387
20110901|2011-06-27 08:00,27,4.249,4.268,4.244,4.255,416
20110901|2011-06-27 08:30,27,4.257,4.269,4.257,4.268,248
20110901|2011-06-27 09:00,27,4.267,4.288,4.267,4.284,441
20110901|2011-06-27 09:30,27,4.282,4.289,4.274,4.289,417
20110901|2011-06-27 10:00,27,4.29,4.29,4.272,4.281,116
20110901|2011-06-27 10:30,27,4.279,4.279,4.269,4.272,90
20110901|2011-06-27 11:00,27,4.274,4.288,4.272,4.285,119
20110901|2011-06-27 11:30,27,4.285,4.285,4.273,4.285,42
20110901|2011-06-27 12:00,27,4.281,4.289,4.279,4.28,128
20110901|2011-06-27 12:30,27,4.282,4.289,4.274,4.277,95
20110901|2011-06-27 13:00,27,4.278,4.291,4.277,4.286,333
20110901|2011-06-27 13:30,27,4.286,4.297,4.285,4.295,265
20110901|2011-06-27 14:00,27,4.295,4.296,4.29,4.292,119
20110901|2011-06-27 14:30,27,4.291,4.3,4.291,4.3,58
20110901|2011-06-27 15:00,27,4.305,4.306,4.303,4.305,21
20110901|2011-06-27 15:30,27,4.303,4.303,4.295,4.296,11
20110901|2011-06-27 16:00,27,4.301,4.301,4.301,4.301,1
20110901|2011-06-27 17:00,28,4.3,4.3,4.3,4.3,2
20110901|2011-06-27 17:30,28,4.3,4.302,4.3,4.302,4
20110901|2011-06-27 18:00,28,4.3,4.3,4.3,4.3,3
20110901|2011-06-27 18:30,28,4.295,4.295,4.291,4.291,4
20110901|2011-06-27 19:30,28,4.29,4.3,4.29,4.3,8
20110901|2011-06-27 21:00,28,4.296,4.296,4.296,4.296,2
20110901|2011-06-27 21:30,28,4.3,4.3,4.3,4.3,18
20110901|2011-06-27 22:00,28,4.305,4.305,4.302,4.302,5
20110901|2011-06-28 00:00,28,4.296,4.296,4.296,4.296,4
20110901|2011-06-28 00:30,28,4.291,4.291,4.291,4.291,2
20110901|2011-06-28 01:00,28,4.288,4.288,4.288,4.288,1
20110901|2011-06-28 02:00,28,4.282,4.282,4.28,4.282,56
20110901|2011-06-28 02:30,28,4.282,4.285,4.282,4.283,14
20110901|2011-06-28 03:00,28,4.282,4.282,4.274,4.277,20
20110901|2011-06-28 03:30,28,4.275,4.278,4.27,4.273,84
20110901|2011-06-28 04:00,28,4.272,4.272,4.27,4.271,16
20110901|2011-06-28 04:30,28,4.271,4.273,4.27,4.273,101
20110901|2011-06-28 05:00,28,4.273,4.273,4.272,4.272,17
20110901|2011-06-28 05:30,28,4.272,4.278,4.271,4.278,98
20110901|2011-06-28 06:00,28,4.277,4.286,4.277,4.286,30
20110901|2011-06-28 06:30,28,4.286,4.31,4.283,4.309,276
20110901|2011-06-28 07:00,28,4.308,4.33,4.307,4.325,112
20110901|2011-06-28 07:30,28,4.323,4.338,4.315,4.319,312
20110901|2011-06-28 08:00,28,4.318,4.362,4.318,4.348,497
20110901|2011-06-28 08:30,28,4.346,4.38,4.34,4.371,551
20110901|2011-06-28 09:00,28,4.369,4.379,4.363,4.366,438
20110901|2011-06-28 09:30,28,4.372,4.381,4.363,4.379,423
20110901|2011-06-28 10:00,28,4.376,4.39,4.373,4.377,397
20110901|2011-06-28 10:30,28,4.371,4.375,4.354,4.355,185
20110901|2011-06-28 11:00,28,4.356,4.378,4.353,4.378,147
20110901|2011-06-28 11:30,28,4.376,4.379,4.366,4.37,110
20110901|2011-06-28 12:00,28,4.373,4.398,4.373,4.38,298
20110901|2011-06-28 12:30,28,4.376,4.382,4.362,4.369,310
20110901|2011-06-28 13:00,28,4.37,4.377,4.365,4.372,1068
20110901|2011-06-28 13:30,28,4.373,4.382,4.37,4.381,439
20110901|2011-06-28 14:00,28,4.378,4.38,4.377,4.377,30
20110901|2011-06-28 14:30,28,4.378,4.389,4.377,4.389,57
20110901|2011-06-28 15:00,28,4.386,4.387,4.381,4.381,7
20110901|2011-06-28 15:30,28,4.382,4.385,4.381,4.385,108
20110901|2011-06-28 16:00,28,4.387,4.389,4.387,4.389,6
20110901|2011-06-28 17:00,29,4.394,4.395,4.394,4.394,3
20110901|2011-06-28 17:30,29,4.395,4.397,4.395,4.397,5
20110901|2011-06-28 18:00,29,4.387,4.387,4.383,4.383,6
20110901|2011-06-28 18:30,29,4.389,4.389,4.389,4.389,1
20110901|2011-06-28 19:00,29,4.391,4.391,4.391,4.391,1
20110901|2011-06-28 21:30,29,4.387,4.389,4.385,4.386,8
20110901|2011-06-28 22:00,29,4.389,4.389,4.389,4.389,1
20110901|2011-06-28 22:30,29,4.386,4.386,4.386,4.386,1
20110901|2011-06-28 23:00,29,4.386,4.386,4.382,4.382,2
20110901|2011-06-28 23:30,29,4.386,4.386,4.386,4.386,1
20110901|2011-06-29 00:00,29,4.381,4.381,4.381,4.381,1
20110901|2011-06-29 00:30,29,4.373,4.373,4.365,4.365,3
20110901|2011-06-29 01:00,29,4.367,4.368,4.361,4.361,36
20110901|2011-06-29 01:30,29,4.361,4.361,4.359,4.361,23
20110901|2011-06-29 02:00,29,4.364,4.367,4.362,4.362,14
20110901|2011-06-29 02:30,29,4.362,4.362,4.36,4.36,6
20110901|2011-06-29 03:00,29,4.361,4.363,4.361,4.361,55
20110901|2011-06-29 03:30,29,4.363,4.363,4.36,4.36,37
20110901|2011-06-29 04:00,29,4.361,4.361,4.36,4.36,3
20110901|2011-06-29 04:30,29,4.362,4.363,4.354,4.354,78
20110901|2011-06-29 05:00,29,4.36,4.362,4.356,4.36,58
20110901|2011-06-29 05:30,29,4.36,4.362,4.351,4.354,146
20110901|2011-06-29 06:00,29,4.35,4.357,4.348,4.357,405
20110901|2011-06-29 06:30,29,4.357,4.383,4.354,4.377,1375
20110901|2011-06-29 07:00,29,4.378,4.392,4.369,4.369,256
20110901|2011-06-29 07:30,29,4.369,4.38,4.362,4.38,339
20110901|2011-06-29 08:00,29,4.383,4.383,4.298,4.308,782
20110901|2011-06-29 08:30,29,4.307,4.332,4.305,4.323,228
20110901|2011-06-29 09:00,29,4.324,4.333,4.318,4.331,194
20110901|2011-06-29 09:30,29,4.329,4.376,4.329,4.353,753
20110901|2011-06-29 10:00,29,4.354,4.373,4.352,4.365,266
20110901|2011-06-29 10:30,29,4.362,4.385,4.356,4.358,277
20110901|2011-06-29 11:00,29,4.357,4.358,4.339,4.35,185
20110901|2011-06-29 11:30,29,4.354,4.367,4.34,4.361,92
20110901|2011-06-29 12:00,29,4.366,4.377,4.359,4.368,139
20110901|2011-06-29 12:30,29,4.372,4.374,4.346,4.346,90
20110901|2011-06-29 13:00,29,4.345,4.346,4.326,4.335,460
20110901|2011-06-29 13:30,29,4.336,4.341,4.334,4.336,102
20110901|2011-06-29 14:00,29,4.338,4.338,4.335,4.335,3
20110901|2011-06-29 14:30,29,4.335,4.336,4.333,4.335,31
20110901|2011-06-29 15:00,29,4.334,4.334,4.328,4.33,25
20110901|2011-06-29 15:30,29,4.329,4.337,4.329,4.334,19
20110901|2011-06-29 16:00,29,4.338,4.34,4.337,4.338,8
20110901|2011-06-29 18:00,30,4.34,4.34,4.338,4.338,8
20110901|2011-06-29 18:30,30,4.337,4.337,4.336,4.336,5
20110901|2011-06-29 19:00,30,4.342,4.342,4.342,4.342,2
20110901|2011-06-29 19:30,30,4.34,4.34,4.336,4.336,13
20110901|2011-06-29 20:00,30,4.337,4.342,4.337,4.342,16
20110901|2011-06-29 21:00,30,4.342,4.342,4.342,4.342,3
20110901|2011-06-29 21:30,30,4.331,4.335,4.33,4.335,7
20110901|2011-06-29 22:00,30,4.334,4.334,4.334,4.334,18
20110901|2011-06-29 22:30,30,4.334,4.334,4.325,4.325,11
20110901|2011-06-29 23:00,30,4.325,4.325,4.325,4.325,1
20110901|2011-06-29 23:30,30,4.325,4.325,4.325,4.325,1
20110901|2011-06-30 00:00,30,4.325,4.325,4.324,4.324,2
20110901|2011-06-30 00:30,30,4.323,4.323,4.323,4.323,2
20110901|2011-06-30 01:00,30,4.32,4.32,4.32,4.32,3
20110901|2011-06-30 01:30,30,4.315,4.315,4.314,4.314,7
20110901|2011-06-30 02:00,30,4.315,4.317,4.311,4.311,22
20110901|2011-06-30 02:30,30,4.309,4.309,4.304,4.304,46
20110901|2011-06-30 03:00,30,4.304,4.306,4.293,4.293,145
20110901|2011-06-30 03:30,30,4.293,4.298,4.291,4.295,115
20110901|2011-06-30 04:00,30,4.296,4.3,4.296,4.297,32
20110901|2011-06-30 04:30,30,4.297,4.298,4.292,4.293,64
20110901|2011-06-30 05:00,30,4.291,4.291,4.276,4.276,107
20110901|2011-06-30 05:30,30,4.276,4.279,4.275,4.276,53
20110901|2011-06-30 06:00,30,4.276,4.279,4.276,4.276,68
20110901|2011-06-30 06:30,30,4.278,4.285,4.278,4.282,278
20110901|2011-06-30 07:00,30,4.281,4.282,4.264,4.276,424
20110901|2011-06-30 07:30,30,4.275,4.28,4.261,4.273,543
20110901|2011-06-30 08:00,30,4.275,4.275,4.231,4.242,1364
20110901|2011-06-30 08:30,30,4.246,4.252,4.237,4.24,1262
20110901|2011-06-30 09:00,30,4.239,4.263,4.238,4.254,849
20110901|2011-06-30 09:30,30,4.257,4.41,4.257,4.407,2092
20110901|2011-06-30 10:00,30,4.404,4.437,4.402,4.406,991
20110901|2011-06-30 10:30,30,4.405,4.416,4.399,4.416,249
20110901|2011-06-30 11:00,30,4.414,4.429,4.409,4.409,369
20110901|2011-06-30 11:30,30,4.408,4.408,4.375,4.39,528
20110901|2011-06-30 12:00,30,4.39,4.408,4.38,4.399,194
20110901|2011-06-30 12:30,30,4.402,4.406,4.381,4.394,196
20110901|2011-06-30 13:00,30,4.397,4.409,4.38,4.395,1017
20110901|2011-06-30 13:30,30,4.395,4.399,4.389,4.394,390
20110901|2011-06-30 14:00,30,4.395,4.4,4.395,4.398,19
20110901|2011-06-30 14:30,30,4.397,4.401,4.392,4.394,31
20110901|2011-06-30 15:00,30,4.395,4.398,4.394,4.398,18
20110901|2011-06-30 15:30,30,4.396,4.4,4.396,4.4,17
20110901|2011-06-30 16:00,30,4.395,4.397,4.395,4.397,5
20110901|2011-06-30 17:00,1,4.382,4.394,4.382,4.39,5
20110901|2011-06-30 17:30,1,4.39,4.39,4.39,4.39,1
20110901|2011-06-30 18:00,1,4.397,4.397,4.388,4.388,3
20110901|2011-06-30 18:30,1,4.39,4.39,4.39,4.39,4
20110901|2011-06-30 19:00,1,4.387,4.387,4.387,4.387,1
20110901|2011-06-30 19:30,1,4.384,4.388,4.375,4.388,11
20110901|2011-06-30 20:00,1,4.38,4.38,4.38,4.38,2
20110901|2011-06-30 20:30,1,4.38,4.387,4.38,4.386,4
20110901|2011-06-30 21:00,1,4.375,4.375,4.375,4.375,1
20110901|2011-06-30 21:30,1,4.378,4.378,4.378,4.378,1
20110901|2011-07-01 00:30,1,4.382,4.382,4.382,4.382,17
20110901|2011-07-01 01:00,1,4.38,4.38,4.377,4.377,3
20110901|2011-07-01 01:30,1,4.374,4.374,4.369,4.369,37
20110901|2011-07-01 02:00,1,4.372,4.374,4.368,4.37,18
20110901|2011-07-01 02:30,1,4.369,4.37,4.354,4.354,78
20110901|2011-07-01 03:00,1,4.356,4.36,4.353,4.353,29
20110901|2011-07-01 03:30,1,4.355,4.355,4.343,4.343,136
20110901|2011-07-01 04:00,1,4.343,4.348,4.342,4.343,41
20110901|2011-07-01 04:30,1,4.343,4.347,4.342,4.346,84
20110901|2011-07-01 05:00,1,4.347,4.353,4.347,4.35,138
20110901|2011-07-01 05:30,1,4.35,4.355,4.348,4.348,96
20110901|2011-07-01 06:00,1,4.348,4.351,4.346,4.351,29
20110901|2011-07-01 06:30,1,4.352,4.353,4.349,4.35,114
20110901|2011-07-01 07:00,1,4.351,4.374,4.349,4.363,931
20110901|2011-07-01 07:30,1,4.369,4.372,4.35,4.35,222
20110901|2011-07-01 08:00,1,4.352,4.355,4.321,4.344,1007
20110901|2011-07-01 08:30,1,4.342,4.343,4.329,4.332,473
20110901|2011-07-01 09:00,1,4.333,4.356,4.333,4.349,426
20110901|2011-07-01 09:30,1,4.351,4.36,4.33,4.332,379
20110901|2011-07-01 10:00,1,4.332,4.349,4.326,4.338,211
20110901|2011-07-01 10:30,1,4.337,4.345,4.337,4.34,276
20110901|2011-07-01 11:00,1,4.34,4.347,4.338,4.345,162
20110901|2011-07-01 11:30,1,4.345,4.387,4.345,4.378,336
20110901|2011-07-01 12:00,1,4.373,4.375,4.354,4.36,182
20110901|2011-07-01 12:30,1,4.36,4.364,4.353,4.354,152
20110901|2011-07-01 13:00,1,4.351,4.361,4.327,4.329,602
20110901|2011-07-01 13:30,1,4.328,4.343,4.328,4.339,135
20110901|2011-07-01 14:00,1,4.339,4.34,4.338,4.339,12
20110901|2011-07-01 14:30,1,4.337,4.339,4.335,4.335,42
20110901|2011-07-01 15:00,1,4.337,4.345,4.337,4.337,18
20110901|2011-07-01 15:30,1,4.336,4.336,4.336,4.336,1
20110901|2011-07-01 16:00,1,4.335,4.335,4.335,4.335,1
20110901|2011-07-03 17:00,5,4.341,4.341,4.301,4.314,54
20110901|2011-07-03 17:30,5,4.314,4.314,4.3,4.303,5
20110901|2011-07-03 18:00,5,4.303,4.303,4.303,4.303,1
20110901|2011-07-03 18:30,5,4.316,4.321,4.311,4.311,9
20110901|2011-07-03 20:30,5,4.312,4.312,4.312,4.312,2
20110901|2011-07-03 21:30,5,4.319,4.32,4.319,4.32,2
20110901|2011-07-03 22:00,5,4.315,4.315,4.315,4.315,1
20110901|2011-07-03 23:30,5,4.325,4.325,4.325,4.325,1
20110901|2011-07-04 00:00,5,4.335,4.335,4.333,4.335,16
20110901|2011-07-04 00:30,5,4.333,4.333,4.33,4.33,5
20110901|2011-07-04 01:00,5,4.328,4.328,4.328,4.328,1
20110901|2011-07-04 01:30,5,4.329,4.329,4.328,4.328,4
20110901|2011-07-04 02:00,5,4.32,4.32,4.318,4.318,20
20110901|2011-07-04 02:30,5,4.32,4.32,4.318,4.32,38
20110901|2011-07-04 03:30,5,4.317,4.317,4.314,4.314,23
20110901|2011-07-04 04:00,5,4.314,4.317,4.313,4.314,47
20110901|2011-07-04 04:30,5,4.314,4.314,4.31,4.31,51
20110901|2011-07-04 05:00,5,4.309,4.313,4.308,4.311,68
20110901|2011-07-04 05:30,5,4.312,4.312,4.309,4.31,217
20110901|2011-07-04 06:00,5,4.31,4.31,4.303,4.303,19
20110901|2011-07-04 06:30,5,4.303,4.309,4.302,4.304,15
20110901|2011-07-04 07:00,5,4.301,4.301,4.295,4.297,38
20110901|2011-07-04 07:30,5,4.297,4.301,4.297,4.3,150
20110901|2011-07-04 08:00,5,4.3,4.3,4.265,4.274,147
20110901|2011-07-04 08:30,5,4.276,4.309,4.276,4.292,274
20110901|2011-07-04 09:00,5,4.292,4.299,4.289,4.299,173
20110901|2011-07-04 09:30,5,4.295,4.297,4.289,4.292,62
20110901|2011-07-04 10:00,5,4.291,4.296,4.288,4.289,27
20110901|2011-07-04 10:30,5,4.296,4.306,4.296,4.304,70
20110901|2011-07-04 11:00,5,4.303,4.305,4.299,4.304,12
20110901|2011-07-04 12:00,5,4.309,4.349,4.281,4.328,61
20110901|2011-07-04 17:00,5,4.323,4.324,4.319,4.319,3
20110901|2011-07-04 17:30,5,4.337,4.337,4.337,4.337,2
20110901|2011-07-04 18:00,5,4.331,4.331,4.331,4.331,1
20110901|2011-07-04 19:00,5,4.333,4.333,4.325,4.325,3
20110901|2011-07-04 19:30,5,4.323,4.323,4.323,4.323,1
20110901|2011-07-04 20:00,5,4.331,4.331,4.331,4.331,2
20110901|2011-07-04 22:00,5,4.33,4.33,4.33,4.33,1
20110901|2011-07-04 22:30,5,4.332,4.333,4.332,4.333,2
20110901|2011-07-04 23:00,5,4.333,4.338,4.333,4.338,4
20110901|2011-07-04 23:30,5,4.324,4.325,4.323,4.324,5
20110901|2011-07-05 00:00,5,4.323,4.326,4.323,4.326,6
20110901|2011-07-05 00:30,5,4.326,4.326,4.326,4.326,4
20110901|2011-07-05 01:00,5,4.326,4.329,4.325,4.328,10
20110901|2011-07-05 01:30,5,4.33,4.33,4.325,4.325,8
20110901|2011-07-05 02:00,5,4.329,4.329,4.329,4.329,2
20110901|2011-07-05 02:30,5,4.33,4.335,4.33,4.332,19
20110901|2011-07-05 03:00,5,4.333,4.333,4.323,4.323,8
20110901|2011-07-05 03:30,5,4.323,4.33,4.323,4.33,5
20110901|2011-07-05 04:00,5,4.33,4.338,4.33,4.335,20
20110901|2011-07-05 04:30,5,4.337,4.337,4.332,4.332,14
20110901|2011-07-05 05:00,5,4.335,4.365,4.333,4.354,56
20110901|2011-07-05 05:30,5,4.353,4.363,4.353,4.358,17
20110901|2011-07-05 06:00,5,4.359,4.364,4.356,4.358,20
20110901|2011-07-05 06:30,5,4.358,4.378,4.358,4.378,56
20110901|2011-07-05 07:00,5,4.375,4.376,4.364,4.368,74
20110901|2011-07-05 07:30,5,4.367,4.386,4.367,4.386,213
20110901|2011-07-05 08:00,5,4.384,4.42,4.381,4.401,1422
20110901|2011-07-05 08:30,5,4.397,4.41,4.387,4.404,355
20110901|2011-07-05 09:00,5,4.401,4.406,4.343,4.352,486
20110901|2011-07-05 09:30,5,4.351,4.357,4.294,4.314,1092
20110901|2011-07-05 10:00,5,4.314,4.332,4.302,4.325,368
20110901|2011-07-05 10:30,5,4.324,4.327,4.314,4.325,159
20110901|2011-07-05 11:00,5,4.327,4.343,4.321,4.336,278
20110901|2011-07-05 11:30,5,4.34,4.35,4.316,4.321,248
20110901|2011-07-05 12:00,5,4.317,4.368,4.317,4.365,263
20110901|2011-07-05 12:30,5,4.366,4.396,4.366,4.388,350
20110901|2011-07-05 13:00,5,4.386,4.394,4.365,4.368,838
20110901|2011-07-05 13:30,5,4.369,4.386,4.369,4.386,195
20110901|2011-07-05 14:00,5,4.385,4.385,4.362,4.364,189
20110901|2011-07-05 14:30,5,4.359,4.363,4.355,4.355,19
20110901|2011-07-05 15:00,5,4.355,4.358,4.355,4.355,12
20110901|2011-07-05 15:30,5,4.364,4.364,4.356,4.356,11
20110901|2011-07-05 16:00,5,4.362,4.362,4.349,4.349,15
20110901|2011-07-05 17:00,6,4.362,4.362,4.359,4.359,2
20110901|2011-07-05 17:30,6,4.344,4.348,4.344,4.348,11
20110901|2011-07-05 18:00,6,4.357,4.357,4.357,4.357,1
20110901|2011-07-05 18:30,6,4.357,4.357,4.357,4.357,1
20110901|2011-07-05 19:00,6,4.354,4.354,4.35,4.354,4
20110901|2011-07-05 19:30,6,4.358,4.359,4.358,4.359,3
20110901|2011-07-05 21:00,6,4.367,4.367,4.367,4.367,3
20110901|2011-07-05 21:30,6,4.364,4.364,4.36,4.36,4
20110901|2011-07-05 22:30,6,4.367,4.367,4.364,4.364,4
20110901|2011-07-05 23:00,6,4.36,4.36,4.36,4.36,19
20110901|2011-07-06 00:00,6,4.36,4.36,4.36,4.36,1
20110901|2011-07-06 00:30,6,4.355,4.357,4.355,4.357,3
20110901|2011-07-06 01:00,6,4.355,4.355,4.355,4.355,1
20110901|2011-07-06 01:30,6,4.355,4.355,4.349,4.349,10
20110901|2011-07-06 02:00,6,4.346,4.348,4.334,4.334,50
20110901|2011-07-06 02:30,6,4.334,4.334,4.325,4.332,25
20110901|2011-07-06 03:00,6,4.328,4.332,4.322,4.331,37
20110901|2011-07-06 03:30,6,4.333,4.342,4.333,4.341,32
20110901|2011-07-06 04:00,6,4.34,4.34,4.328,4.328,29
20110901|2011-07-06 04:30,6,4.331,4.344,4.325,4.342,35
20110901|2011-07-06 05:00,6,4.34,4.349,4.339,4.347,24
20110901|2011-07-06 05:30,6,4.337,4.339,4.33,4.339,60
20110901|2011-07-06 06:00,6,4.338,4.342,4.327,4.335,43
20110901|2011-07-06 06:30,6,4.339,4.346,4.339,4.342,39
20110901|2011-07-06 07:00,6,4.341,4.345,4.308,4.323,232
20110901|2011-07-06 07:30,6,4.327,4.335,4.311,4.311,367
20110901|2011-07-06 08:00,6,4.312,4.322,4.297,4.319,851
20110901|2011-07-06 08:30,6,4.318,4.338,4.316,4.326,574
20110901|2011-07-06 09:00,6,4.325,4.327,4.303,4.325,467
20110901|2011-07-06 09:30,6,4.322,4.33,4.314,4.321,308
20110901|2011-07-06 10:00,6,4.321,4.327,4.311,4.311,112
20110901|2011-07-06 10:30,6,4.313,4.315,4.274,4.275,623
20110901|2011-07-06 11:00,6,4.276,4.283,4.269,4.278,877
20110901|2011-07-06 11:30,6,4.28,4.289,4.271,4.274,250
20110901|2011-07-06 12:00,6,4.274,4.282,4.26,4.275,442
20110901|2011-07-06 12:30,6,4.277,4.282,4.243,4.246,724
20110901|2011-07-06 13:00,6,4.248,4.25,4.218,4.223,1653
20110901|2011-07-06 13:30,6,4.223,4.225,4.218,4.224,635
20110901|2011-07-06 14:00,6,4.223,4.226,4.221,4.225,63
20110901|2011-07-06 14:30,6,4.224,4.237,4.222,4.236,72
20110901|2011-07-06 15:00,6,4.239,4.239,4.232,4.232,57
20110901|2011-07-06 15:30,6,4.233,4.238,4.23,4.23,104
20110901|2011-07-06 16:00,6,4.233,4.233,4.23,4.23,6
20110901|2011-07-06 17:00,7,4.229,4.229,4.227,4.227,7
20110901|2011-07-06 18:00,7,4.235,4.235,4.235,4.235,2
20110901|2011-07-06 18:30,7,4.24,4.24,4.24,4.24,1
20110901|2011-07-06 19:00,7,4.237,4.237,4.233,4.233,3
20110901|2011-07-06 19:30,7,4.23,4.23,4.23,4.23,7
20110901|2011-07-06 20:00,7,4.245,4.245,4.245,4.245,1
20110901|2011-07-06 20:30,7,4.24,4.24,4.24,4.24,3
20110901|2011-07-06 21:00,7,4.245,4.245,4.245,4.245,1
20110901|2011-07-06 21:30,7,4.245,4.245,4.245,4.245,1
20110901|2011-07-06 22:30,7,4.245,4.245,4.245,4.245,1
20110901|2011-07-06 23:00,7,4.243,4.243,4.243,4.243,2
20110901|2011-07-06 23:30,7,4.245,4.253,4.245,4.253,12
20110901|2011-07-07 00:00,7,4.253,4.253,4.249,4.249,13
20110901|2011-07-07 00:30,7,4.249,4.249,4.241,4.249,8
20110901|2011-07-07 01:00,7,4.25,4.25,4.245,4.245,19
20110901|2011-07-07 01:30,7,4.245,4.246,4.245,4.246,5
20110901|2011-07-07 02:00,7,4.245,4.246,4.244,4.244,29
20110901|2011-07-07 02:30,7,4.244,4.248,4.244,4.247,23
20110901|2011-07-07 03:00,7,4.248,4.249,4.244,4.246,30
20110901|2011-07-07 03:30,7,4.247,4.247,4.228,4.228,92
20110901|2011-07-07 04:00,7,4.23,4.231,4.227,4.228,21
20110901|2011-07-07 04:30,7,4.227,4.228,4.223,4.223,58
20110901|2011-07-07 05:00,7,4.228,4.229,4.226,4.226,20
20110901|2011-07-07 05:30,7,4.227,4.228,4.225,4.226,36
20110901|2011-07-07 06:00,7,4.225,4.226,4.223,4.223,65
20110901|2011-07-07 06:30,7,4.223,4.223,4.21,4.211,212
20110901|2011-07-07 07:00,7,4.213,4.228,4.204,4.226,614
20110901|2011-07-07 07:30,7,4.226,4.23,4.213,4.213,1241
20110901|2011-07-07 08:00,7,4.213,4.246,4.212,4.242,1089
20110901|2011-07-07 08:30,7,4.243,4.249,4.233,4.243,532
20110901|2011-07-07 09:00,7,4.243,4.243,4.225,4.232,855
20110901|2011-07-07 09:30,7,4.225,4.225,4.067,4.136,5163
20110901|2011-07-07 10:00,7,4.136,4.151,4.123,4.146,1140
20110901|2011-07-07 10:30,7,4.144,4.152,4.135,4.137,497
20110901|2011-07-07 11:00,7,4.137,4.143,4.122,4.136,496
20110901|2011-07-07 11:30,7,4.137,4.148,4.132,4.142,232
20110901|2011-07-07 12:00,7,4.143,4.169,4.141,4.159,910
20110901|2011-07-07 12:30,7,4.16,4.162,4.14,4.155,885
20110901|2011-07-07 13:00,7,4.154,4.158,4.135,4.141,677
20110901|2011-07-07 13:30,7,4.142,4.157,4.142,4.156,317
20110901|2011-07-07 14:00,7,4.155,4.16,4.152,4.157,66
20110901|2011-07-07 14:30,7,4.158,4.179,4.158,4.169,127
20110901|2011-07-07 15:00,7,4.17,4.178,4.17,4.174,11
20110901|2011-07-07 15:30,7,4.172,4.177,4.17,4.177,24
20110901|2011-07-07 16:00,7,4.173,4.179,4.172,4.179,10
20110901|2011-07-07 17:00,8,4.169,4.169,4.167,4.167,5
20110901|2011-07-07 18:00,8,4.161,4.161,4.16,4.16,8
20110901|2011-07-07 19:00,8,4.157,4.157,4.156,4.156,4
20110901|2011-07-07 20:00,8,4.16,4.16,4.16,4.16,1
20110901|2011-07-07 20:30,8,4.163,4.166,4.163,4.166,3
20110901|2011-07-07 21:00,8,4.166,4.167,4.166,4.167,4
20110901|2011-07-07 21:30,8,4.17,4.17,4.17,4.17,2
20110901|2011-07-07 22:00,8,4.165,4.165,4.165,4.165,1
20110901|2011-07-07 22:30,8,4.165,4.165,4.162,4.162,2
20110901|2011-07-07 23:00,8,4.164,4.164,4.164,4.164,1
20110901|2011-07-07 23:30,8,4.164,4.164,4.16,4.16,4
20110901|2011-07-08 00:00,8,4.164,4.164,4.159,4.159,17
20110901|2011-07-08 00:30,8,4.159,4.159,4.154,4.154,43
20110901|2011-07-08 01:00,8,4.151,4.151,4.146,4.148,12
20110901|2011-07-08 01:30,8,4.146,4.15,4.145,4.147,16
20110901|2011-07-08 02:00,8,4.148,4.148,4.145,4.145,25
20110901|2011-07-08 02:30,8,4.144,4.147,4.144,4.146,53
20110901|2011-07-08 03:00,8,4.148,4.148,4.14,4.141,103
20110901|2011-07-08 03:30,8,4.141,4.141,4.138,4.138,28
20110901|2011-07-08 04:00,8,4.138,4.138,4.135,4.135,19
20110901|2011-07-08 04:30,8,4.134,4.134,4.127,4.127,44
20110901|2011-07-08 05:00,8,4.132,4.132,4.128,4.131,16
20110901|2011-07-08 05:30,8,4.133,4.138,4.132,4.137,298
20110901|2011-07-08 06:00,8,4.138,4.146,4.137,4.146,96
20110901|2011-07-08 06:30,8,4.148,4.167,4.148,4.166,37
20110901|2011-07-08 07:00,8,4.178,4.186,4.141,4.172,501
20110901|2011-07-08 07:30,8,4.173,4.182,4.156,4.164,411
20110901|2011-07-08 08:00,8,4.165,4.18,4.155,4.16,947
20110901|2011-07-08 08:30,8,4.162,4.173,4.158,4.161,528
20110901|2011-07-08 09:00,8,4.161,4.189,4.158,4.184,672
20110901|2011-07-08 09:30,8,4.181,4.197,4.175,4.183,599
20110901|2011-07-08 10:00,8,4.184,4.196,4.176,4.195,500
20110901|2011-07-08 10:30,8,4.195,4.21,4.186,4.201,622
20110901|2011-07-08 11:00,8,4.201,4.212,4.188,4.19,242
20110901|2011-07-08 11:30,8,4.189,4.189,4.174,4.179,321
20110901|2011-07-08 12:00,8,4.18,4.182,4.169,4.177,194
20110901|2011-07-08 12:30,8,4.175,4.201,4.175,4.186,309
20110901|2011-07-08 13:00,8,4.187,4.212,4.187,4.202,768
20110901|2011-07-08 13:30,8,4.203,4.221,4.202,4.218,370
20110901|2011-07-08 14:00,8,4.216,4.223,4.216,4.221,173
20110901|2011-07-08 14:30,8,4.219,4.221,4.215,4.217,62
20110901|2011-07-08 15:00,8,4.219,4.223,4.219,4.22,75
20110901|2011-07-08 15:30,8,4.223,4.226,4.223,4.226,9
20110901|2011-07-08 16:00,8,4.223,4.224,4.223,4.224,2
20110901|2011-07-10 17:00,11,4.231,4.231,4.219,4.223,34
20110901|2011-07-10 17:30,11,4.219,4.22,4.217,4.217,9
20110901|2011-07-10 18:00,11,4.216,4.216,4.212,4.212,6
20110901|2011-07-10 19:00,11,4.22,4.225,4.22,4.225,6
20110901|2011-07-10 19:30,11,4.22,4.22,4.22,4.22,3
20110901|2011-07-10 20:00,11,4.223,4.223,4.215,4.215,2
20110901|2011-07-10 21:00,11,4.22,4.225,4.22,4.225,2
20110901|2011-07-10 22:00,11,4.226,4.236,4.226,4.231,11
20110901|2011-07-10 22:30,11,4.233,4.233,4.233,4.233,2
20110901|2011-07-10 23:00,11,4.229,4.229,4.228,4.228,4
20110901|2011-07-10 23:30,11,4.227,4.227,4.221,4.222,4
20110901|2011-07-11 00:00,11,4.219,4.224,4.218,4.22,6
20110901|2011-07-11 00:30,11,4.22,4.222,4.22,4.22,4
20110901|2011-07-11 01:00,11,4.219,4.221,4.219,4.221,6
20110901|2011-07-11 01:30,11,4.219,4.22,4.218,4.219,13
20110901|2011-07-11 02:00,11,4.219,4.221,4.198,4.2,79
20110901|2011-07-11 02:30,11,4.198,4.199,4.194,4.194,6
20110901|2011-07-11 03:00,11,4.195,4.198,4.194,4.194,23
20110901|2011-07-11 03:30,11,4.192,4.193,4.186,4.186,17
20110901|2011-07-11 04:00,11,4.185,4.185,4.179,4.184,28
20110901|2011-07-11 04:30,11,4.186,4.195,4.182,4.195,37
20110901|2011-07-11 05:00,11,4.199,4.213,4.198,4.2,121
20110901|2011-07-11 05:30,11,4.2,4.217,4.193,4.217,21
20110901|2011-07-11 06:00,11,4.216,4.234,4.206,4.226,44
20110901|2011-07-11 06:30,11,4.232,4.258,4.231,4.253,63
20110901|2011-07-11 07:00,11,4.252,4.29,4.252,4.269,483
20110901|2011-07-11 07:30,11,4.268,4.287,4.262,4.272,471
20110901|2011-07-11 08:00,11,4.272,4.33,4.269,4.314,1292
20110901|2011-07-11 08:30,11,4.314,4.317,4.293,4.315,760
20110901|2011-07-11 09:00,11,4.315,4.319,4.294,4.297,604
20110901|2011-07-11 09:30,11,4.296,4.297,4.281,4.281,605
20110901|2011-07-11 10:00,11,4.282,4.282,4.253,4.271,810
20110901|2011-07-11 10:30,11,4.272,4.291,4.271,4.287,315
20110901|2011-07-11 11:00,11,4.285,4.301,4.275,4.278,298
20110901|2011-07-11 11:30,11,4.276,4.276,4.259,4.269,202
20110901|2011-07-11 12:00,11,4.266,4.28,4.262,4.273,164
20110901|2011-07-11 12:30,11,4.274,4.277,4.261,4.27,318
20110901|2011-07-11 13:00,11,4.274,4.287,4.265,4.273,635
20110901|2011-07-11 13:30,11,4.274,4.278,4.273,4.275,285
20110901|2011-07-11 14:00,11,4.277,4.283,4.267,4.269,130
20110901|2011-07-11 14:30,11,4.271,4.272,4.267,4.267,51
20110901|2011-07-11 15:00,11,4.271,4.275,4.268,4.275,12
20110901|2011-07-11 15:30,11,4.276,4.279,4.276,4.279,5
20110901|2011-07-11 16:00,11,4.27,4.274,4.27,4.274,14
20110901|2011-07-11 17:00,12,4.27,4.27,4.27,4.27,4
20110901|2011-07-11 17:30,12,4.277,4.277,4.277,4.277,1
20110901|2011-07-11 18:00,12,4.274,4.274,4.274,4.274,1
20110901|2011-07-11 19:00,12,4.284,4.286,4.284,4.286,5
20110901|2011-07-11 19:30,12,4.279,4.282,4.279,4.282,3
20110901|2011-07-11 20:30,12,4.291,4.291,4.291,4.291,1
20110901|2011-07-11 21:00,12,4.291,4.291,4.291,4.291,1
20110901|2011-07-11 22:00,12,4.281,4.287,4.28,4.28,8
20110901|2011-07-11 23:30,12,4.288,4.288,4.288,4.288,1
20110901|2011-07-12 00:30,12,4.283,4.283,4.282,4.283,22
20110901|2011-07-12 01:00,12,4.281,4.281,4.277,4.277,3
20110901|2011-07-12 01:30,12,4.273,4.273,4.268,4.268,15
20110901|2011-07-12 02:00,12,4.268,4.269,4.243,4.243,659
20110901|2011-07-12 02:30,12,4.244,4.245,4.221,4.221,183
20110901|2011-07-12 03:00,12,4.221,4.222,4.205,4.214,361
20110901|2011-07-12 03:30,12,4.216,4.216,4.208,4.212,47
20110901|2011-07-12 04:00,12,4.212,4.224,4.203,4.224,70
20110901|2011-07-12 04:30,12,4.219,4.223,4.207,4.21,70
20110901|2011-07-12 05:00,12,4.213,4.229,4.211,4.226,179
20110901|2011-07-12 05:30,12,4.224,4.254,4.224,4.251,185
20110901|2011-07-12 06:00,12,4.25,4.27,4.25,4.268,48
20110901|2011-07-12 06:30,12,4.268,4.299,4.267,4.293,143
20110901|2011-07-12 07:00,12,4.296,4.31,4.29,4.307,283
20110901|2011-07-12 07:30,12,4.305,4.312,4.294,4.294,393
20110901|2011-07-12 08:00,12,4.292,4.312,4.268,4.286,709
20110901|2011-07-12 08:30,12,4.284,4.287,4.269,4.286,535
20110901|2011-07-12 09:00,12,4.287,4.308,4.285,4.305,622
20110901|2011-07-12 09:30,12,4.306,4.306,4.294,4.299,312
20110901|2011-07-12 10:00,12,4.299,4.301,4.286,4.288,334
20110901|2011-07-12 10:30,12,4.287,4.3,4.286,4.296,473
20110901|2011-07-12 11:00,12,4.296,4.302,4.293,4.296,204
20110901|2011-07-12 11:30,12,4.295,4.318,4.295,4.315,619
20110901|2011-07-12 12:00,12,4.316,4.329,4.308,4.312,665
20110901|2011-07-12 12:30,12,4.311,4.318,4.299,4.303,454
20110901|2011-07-12 13:00,12,4.301,4.315,4.301,4.312,737
20110901|2011-07-12 13:30,12,4.313,4.314,4.306,4.309,289
20110901|2011-07-12 14:00,12,4.31,4.311,4.297,4.298,149
20110901|2011-07-12 14:30,12,4.299,4.301,4.293,4.294,87
20110901|2011-07-12 15:00,12,4.295,4.305,4.295,4.305,31
20110901|2011-07-12 15:30,12,4.307,4.31,4.307,4.31,44
20110901|2011-07-12 16:00,12,4.312,4.312,4.312,4.312,8
20110901|2011-07-12 17:30,13,4.304,4.304,4.304,4.304,1
20110901|2011-07-12 18:00,13,4.304,4.304,4.3,4.3,2
20110901|2011-07-12 18:30,13,4.303,4.303,4.303,4.303,1
20110901|2011-07-12 19:00,13,4.306,4.306,4.305,4.305,2
20110901|2011-07-12 20:00,13,4.303,4.303,4.296,4.3,17
20110901|2011-07-12 20:30,13,4.304,4.304,4.304,4.304,1
20110901|2011-07-12 21:00,13,4.31,4.31,4.309,4.309,4
20110901|2011-07-12 21:30,13,4.309,4.309,4.307,4.307,8
20110901|2011-07-12 22:00,13,4.305,4.305,4.295,4.301,14
20110901|2011-07-12 22:30,13,4.307,4.307,4.307,4.307,2
20110901|2011-07-12 23:00,13,4.305,4.305,4.303,4.303,3
20110901|2011-07-12 23:30,13,4.3,4.3,4.297,4.297,13
20110901|2011-07-13 00:00,13,4.299,4.299,4.299,4.299,13
20110901|2011-07-13 00:30,13,4.3,4.3,4.3,4.3,2
20110901|2011-07-13 01:00,13,4.3,4.314,4.298,4.314,66
20110901|2011-07-13 01:30,13,4.314,4.319,4.314,4.318,177
20110901|2011-07-13 02:00,13,4.301,4.302,4.299,4.299,7
20110901|2011-07-13 02:30,13,4.304,4.307,4.297,4.297,7
20110901|2011-07-13 03:00,13,4.303,4.303,4.293,4.297,19
20110901|2011-07-13 03:30,13,4.295,4.296,4.294,4.294,28
20110901|2011-07-13 04:00,13,4.295,4.296,4.295,4.296,4
20110901|2011-07-13 04:30,13,4.298,4.333,4.297,4.333,81
20110901|2011-07-13 05:00,13,4.332,4.332,4.325,4.327,48
20110901|2011-07-13 05:30,13,4.327,4.347,4.327,4.34,111
20110901|2011-07-13 06:00,13,4.34,4.352,4.337,4.352,50
20110901|2011-07-13 06:30,13,4.352,4.37,4.341,4.367,138
20110901|2011-07-13 07:00,13,4.366,4.382,4.363,4.376,733
20110901|2011-07-13 07:30,13,4.376,4.385,4.368,4.385,387
20110901|2011-07-13 08:00,13,4.386,4.396,4.365,4.367,558
20110901|2011-07-13 08:30,13,4.367,4.383,4.36,4.38,769
20110901|2011-07-13 09:00,13,4.381,4.384,4.353,4.369,451
20110901|2011-07-13 09:30,13,4.369,4.389,4.362,4.384,486
20110901|2011-07-13 10:00,13,4.385,4.4,4.383,4.391,696
20110901|2011-07-13 10:30,13,4.394,4.394,4.367,4.377,517
20110901|2011-07-13 11:00,13,4.374,4.386,4.366,4.38,423
20110901|2011-07-13 11:30,13,4.379,4.388,4.371,4.372,294
20110901|2011-07-13 12:00,13,4.375,4.394,4.375,4.387,352
20110901|2011-07-13 12:30,13,4.388,4.392,4.377,4.38,347
20110901|2011-07-13 13:00,13,4.38,4.391,4.375,4.386,1118
20110901|2011-07-13 13:30,13,4.386,4.386,4.373,4.373,377
20110901|2011-07-13 14:00,13,4.372,4.375,4.371,4.373,44
20110901|2011-07-13 14:30,13,4.373,4.374,4.359,4.364,165
20110901|2011-07-13 15:00,13,4.363,4.366,4.359,4.361,47
20110901|2011-07-13 15:30,13,4.358,4.365,4.357,4.365,15
20110901|2011-07-13 16:00,13,4.357,4.358,4.357,4.357,7
20110901|2011-07-13 17:00,14,4.379,4.379,4.363,4.363,4
20110901|2011-07-13 17:30,14,4.362,4.362,4.362,4.362,1
20110901|2011-07-13 18:00,14,4.361,4.364,4.36,4.364,29
20110901|2011-07-13 18:30,14,4.36,4.36,4.36,4.36,4
20110901|2011-07-13 19:00,14,4.36,4.36,4.36,4.36,5
20110901|2011-07-13 19:30,14,4.359,4.36,4.357,4.36,6
20110901|2011-07-13 20:00,14,4.36,4.36,4.36,4.36,1
20110901|2011-07-13 21:00,14,4.364,4.364,4.364,4.364,1
20110901|2011-07-13 21:30,14,4.361,4.364,4.361,4.364,2
20110901|2011-07-13 22:00,14,4.36,4.36,4.36,4.36,1
20110901|2011-07-14 00:00,14,4.371,4.373,4.371,4.373,3
20110901|2011-07-14 00:30,14,4.36,4.36,4.36,4.36,10
20110901|2011-07-14 01:00,14,4.363,4.363,4.359,4.362,8
20110901|2011-07-14 01:30,14,4.362,4.364,4.357,4.357,25
20110901|2011-07-14 02:00,14,4.357,4.358,4.355,4.356,28
20110901|2011-07-14 02:30,14,4.357,4.361,4.357,4.36,27
20110901|2011-07-14 03:00,14,4.359,4.361,4.357,4.358,41
20110901|2011-07-14 03:30,14,4.359,4.368,4.359,4.365,40
20110901|2011-07-14 04:00,14,4.367,4.372,4.364,4.372,19
20110901|2011-07-14 04:30,14,4.371,4.38,4.368,4.379,21
20110901|2011-07-14 05:00,14,4.381,4.393,4.379,4.392,49
20110901|2011-07-14 05:30,14,4.39,4.39,4.372,4.372,129
20110901|2011-07-14 06:00,14,4.371,4.374,4.364,4.367,24
20110901|2011-07-14 06:30,14,4.369,4.38,4.358,4.364,155
20110901|2011-07-14 07:00,14,4.366,4.371,4.355,4.364,360
20110901|2011-07-14 07:30,14,4.365,4.368,4.353,4.355,674
20110901|2011-07-14 08:00,14,4.357,4.36,4.339,4.353,1134
20110901|2011-07-14 08:30,14,4.35,4.354,4.341,4.343,554
20110901|2011-07-14 09:00,14,4.341,4.347,4.33,4.332,864
20110901|2011-07-14 09:30,14,4.33,4.33,4.24,4.283,2796
20110901|2011-07-14 10:00,14,4.283,4.328,4.281,4.327,988
20110901|2011-07-14 10:30,14,4.328,4.368,4.321,4.353,1842
20110901|2011-07-14 11:00,14,4.353,4.359,4.343,4.358,594
20110901|2011-07-14 11:30,14,4.356,4.368,4.345,4.349,452
20110901|2011-07-14 12:00,14,4.347,4.367,4.343,4.361,363
20110901|2011-07-14 12:30,14,4.362,4.373,4.355,4.369,434
20110901|2011-07-14 13:00,14,4.369,4.37,4.346,4.36,932
20110901|2011-07-14 13:30,14,4.361,4.365,4.358,4.361,256
20110901|2011-07-14 14:00,14,4.363,4.371,4.362,4.37,110
20110901|2011-07-14 14:30,14,4.37,4.375,4.369,4.375,143
20110901|2011-07-14 15:00,14,4.375,4.375,4.368,4.375,71
20110901|2011-07-14 15:30,14,4.378,4.38,4.378,4.38,23
20110901|2011-07-14 16:00,14,4.381,4.381,4.377,4.377,7
20110901|2011-07-14 17:00,15,4.383,4.389,4.381,4.389,7
20110901|2011-07-14 17:30,15,4.389,4.389,4.389,4.389,1
20110901|2011-07-14 18:00,15,4.383,4.384,4.383,4.384,4
20110901|2011-07-14 18:30,15,4.38,4.38,4.379,4.379,10
20110901|2011-07-14 19:00,15,4.383,4.383,4.383,4.383,2
20110901|2011-07-14 19:30,15,4.383,4.383,4.383,4.383,1
20110901|2011-07-14 20:00,15,4.385,4.386,4.385,4.386,2
20110901|2011-07-14 20:30,15,4.4,4.4,4.393,4.393,133
20110901|2011-07-14 21:00,15,4.399,4.4,4.395,4.395,16
20110901|2011-07-14 21:30,15,4.4,4.4,4.4,4.4,1
20110901|2011-07-14 22:00,15,4.399,4.4,4.399,4.4,22
20110901|2011-07-14 22:30,15,4.398,4.398,4.395,4.395,2
20110901|2011-07-14 23:30,15,4.384,4.388,4.383,4.388,6
20110901|2011-07-15 00:30,15,4.388,4.391,4.385,4.386,9
20110901|2011-07-15 01:00,15,4.389,4.389,4.383,4.383,7
20110901|2011-07-15 01:30,15,4.379,4.384,4.374,4.383,35
20110901|2011-07-15 02:00,15,4.383,4.383,4.367,4.37,50
20110901|2011-07-15 02:30,15,4.368,4.373,4.368,4.368,25
20110901|2011-07-15 03:00,15,4.363,4.366,4.359,4.366,5
20110901|2011-07-15 03:30,15,4.368,4.372,4.365,4.372,29
20110901|2011-07-15 04:00,15,4.37,4.378,4.368,4.378,73
20110901|2011-07-15 04:30,15,4.378,4.385,4.378,4.384,59
20110901|2011-07-15 05:00,15,4.384,4.386,4.378,4.381,34
20110901|2011-07-15 05:30,15,4.38,4.381,4.37,4.378,31
20110901|2011-07-15 06:00,15,4.377,4.378,4.369,4.369,182
20110901|2011-07-15 06:30,15,4.369,4.42,4.369,4.415,494
20110901|2011-07-15 07:00,15,4.418,4.434,4.416,4.429,435
20110901|2011-07-15 07:30,15,4.428,4.448,4.415,4.438,796
20110901|2011-07-15 08:00,15,4.439,4.505,4.438,4.476,3352
20110901|2011-07-15 08:30,15,4.475,4.475,4.447,4.458,1653
20110901|2011-07-15 09:00,15,4.458,4.478,4.458,4.469,1346
20110901|2011-07-15 09:30,15,4.47,4.483,4.468,4.479,1222
20110901|2011-07-15 10:00,15,4.479,4.496,4.471,4.479,1024
20110901|2011-07-15 10:30,15,4.479,4.499,4.478,4.493,921
20110901|2011-07-15 11:00,15,4.492,4.492,4.477,4.483,520
20110901|2011-07-15 11:30,15,4.481,4.493,4.475,4.487,542
20110901|2011-07-15 12:00,15,4.487,4.49,4.467,4.476,772
20110901|2011-07-15 12:30,15,4.477,4.495,4.476,4.491,684
20110901|2011-07-15 13:00,15,4.493,4.528,4.493,4.519,3023
20110901|2011-07-15 13:30,15,4.518,4.522,4.513,4.516,1027
20110901|2011-07-15 14:00,15,4.517,4.518,4.513,4.516,218
20110901|2011-07-15 14:30,15,4.516,4.525,4.516,4.52,327
20110901|2011-07-15 15:00,15,4.52,4.531,4.519,4.531,59
20110901|2011-07-15 15:30,15,4.529,4.532,4.529,4.529,9
20110901|2011-07-15 16:00,15,4.527,4.527,4.515,4.525,20
20110901|2011-07-17 17:00,18,4.525,4.541,4.52,4.538,124
20110901|2011-07-17 17:30,18,4.538,4.538,4.536,4.537,4
20110901|2011-07-17 18:00,18,4.532,4.541,4.527,4.538,35
20110901|2011-07-17 18:30,18,4.536,4.536,4.536,4.536,2
20110901|2011-07-17 19:00,18,4.535,4.535,4.527,4.527,18
20110901|2011-07-17 19:30,18,4.526,4.527,4.525,4.525,36
20110901|2011-07-17 20:00,18,4.527,4.536,4.525,4.525,66
20110901|2011-07-17 20:30,18,4.525,4.525,4.525,4.525,30
20110901|2011-07-17 21:30,18,4.537,4.537,4.537,4.537,2
20110901|2011-07-17 22:00,18,4.533,4.533,4.533,4.533,3
20110901|2011-07-17 23:00,18,4.536,4.536,4.531,4.531,3
20110901|2011-07-17 23:30,18,4.526,4.528,4.525,4.525,11
20110901|2011-07-18 00:00,18,4.532,4.534,4.532,4.533,8
20110901|2011-07-18 00:30,18,4.532,4.532,4.532,4.532,10
20110901|2011-07-18 01:00,18,4.533,4.534,4.525,4.525,14
20110901|2011-07-18 01:30,18,4.525,4.527,4.52,4.523,218
20110901|2011-07-18 02:00,18,4.523,4.526,4.52,4.525,165
20110901|2011-07-18 02:30,18,4.525,4.529,4.522,4.529,350
20110901|2011-07-18 03:00,18,4.533,4.538,4.524,4.524,63
20110901|2011-07-18 03:30,18,4.527,4.535,4.527,4.535,37
20110901|2011-07-18 04:00,18,4.533,4.535,4.524,4.535,63
20110901|2011-07-18 04:30,18,4.537,4.538,4.534,4.534,28
20110901|2011-07-18 05:00,18,4.532,4.532,4.52,4.52,73
20110901|2011-07-18 05:30,18,4.521,4.524,4.51,4.52,580
20110901|2011-07-18 06:00,18,4.521,4.536,4.518,4.524,285
20110901|2011-07-18 06:30,18,4.525,4.525,4.499,4.505,309
20110901|2011-07-18 07:00,18,4.505,4.525,4.49,4.501,830
20110901|2011-07-18 07:30,18,4.501,4.516,4.486,4.514,2153
20110901|2011-07-18 08:00,18,4.513,4.517,4.468,4.472,1681
20110901|2011-07-18 08:30,18,4.472,4.486,4.463,4.477,1020
20110901|2011-07-18 09:00,18,4.475,4.506,4.474,4.503,1298
20110901|2011-07-18 09:30,18,4.505,4.532,4.504,4.532,1610
20110901|2011-07-18 10:00,18,4.535,4.565,4.535,4.544,2269
20110901|2011-07-18 10:30,18,4.545,4.571,4.543,4.551,1161
20110901|2011-07-18 11:00,18,4.551,4.586,4.547,4.574,1517
20110901|2011-07-18 11:30,18,4.574,4.579,4.555,4.561,1163
20110901|2011-07-18 12:00,18,4.562,4.567,4.49,4.505,1918
20110901|2011-07-18 12:30,18,4.506,4.526,4.502,4.519,636
20110901|2011-07-18 13:00,18,4.519,4.536,4.51,4.524,1193
20110901|2011-07-18 13:30,18,4.524,4.529,4.518,4.519,366
20110901|2011-07-18 14:00,18,4.519,4.522,4.509,4.513,113
20110901|2011-07-18 14:30,18,4.512,4.517,4.508,4.516,161
20110901|2011-07-18 15:00,18,4.515,4.52,4.507,4.51,92
20110901|2011-07-18 15:30,18,4.508,4.508,4.502,4.502,27
20110901|2011-07-18 16:00,18,4.503,4.521,4.503,4.521,9
20110901|2011-07-18 17:00,19,4.525,4.525,4.508,4.508,24
20110901|2011-07-18 17:30,19,4.508,4.508,4.505,4.505,8
20110901|2011-07-18 18:00,19,4.504,4.505,4.504,4.505,22
20110901|2011-07-18 18:30,19,4.505,4.505,4.505,4.505,1
20110901|2011-07-18 19:00,19,4.505,4.505,4.505,4.505,2
20110901|2011-07-18 19:30,19,4.506,4.506,4.501,4.505,15
20110901|2011-07-18 20:00,19,4.516,4.522,4.516,4.522,17
20110901|2011-07-18 20:30,19,4.521,4.527,4.52,4.523,11
20110901|2011-07-18 21:00,19,4.52,4.524,4.52,4.524,6
20110901|2011-07-18 21:30,19,4.532,4.538,4.532,4.538,5
20110901|2011-07-18 22:00,19,4.537,4.537,4.537,4.537,2
20110901|2011-07-18 22:30,19,4.54,4.54,4.535,4.535,2
20110901|2011-07-18 23:00,19,4.541,4.541,4.541,4.541,1
20110901|2011-07-19 00:00,19,4.538,4.538,4.536,4.537,4
20110901|2011-07-19 00:30,19,4.537,4.538,4.537,4.537,8
20110901|2011-07-19 01:00,19,4.541,4.542,4.539,4.542,16
20110901|2011-07-19 01:30,19,4.538,4.541,4.538,4.54,60
20110901|2011-07-19 02:00,19,4.539,4.544,4.537,4.542,166
20110901|2011-07-19 02:30,19,4.541,4.545,4.541,4.545,98
20110901|2011-07-19 03:00,19,4.544,4.546,4.543,4.545,65
20110901|2011-07-19 03:30,19,4.545,4.549,4.544,4.548,102
20110901|2011-07-19 04:00,19,4.546,4.548,4.545,4.545,42
20110901|2011-07-19 04:30,19,4.542,4.554,4.542,4.549,34
20110901|2011-07-19 05:00,19,4.546,4.55,4.543,4.55,17
20110901|2011-07-19 05:30,19,4.551,4.558,4.534,4.543,87
20110901|2011-07-19 06:00,19,4.544,4.554,4.541,4.554,64
20110901|2011-07-19 06:30,19,4.554,4.555,4.524,4.526,85
20110901|2011-07-19 07:00,19,4.532,4.541,4.505,4.505,600
20110901|2011-07-19 07:30,19,4.506,4.52,4.5,4.514,1131
20110901|2011-07-19 08:00,19,4.515,4.532,4.506,4.525,1039
20110901|2011-07-19 08:30,19,4.525,4.545,4.519,4.535,1834
20110901|2011-07-19 09:00,19,4.535,4.537,4.503,4.511,1630
20110901|2011-07-19 09:30,19,4.511,4.528,4.508,4.526,604
20110901|2011-07-19 10:00,19,4.524,4.529,4.515,4.525,1051
20110901|2011-07-19 10:30,19,4.525,4.529,4.517,4.526,640
20110901|2011-07-19 11:00,19,4.527,4.535,4.526,4.528,534
20110901|2011-07-19 11:30,19,4.528,4.528,4.489,4.499,1154
20110901|2011-07-19 12:00,19,4.5,4.52,4.5,4.514,848
20110901|2011-07-19 12:30,19,4.515,4.515,4.499,4.504,508
20110901|2011-07-19 13:00,19,4.505,4.515,4.505,4.507,1320
20110901|2011-07-19 13:30,19,4.506,4.512,4.504,4.508,387
20110901|2011-07-19 14:00,19,4.508,4.508,4.495,4.498,220
20110901|2011-07-19 14:30,19,4.5,4.503,4.495,4.497,239
20110901|2011-07-19 15:00,19,4.498,4.505,4.494,4.505,50
20110901|2011-07-19 15:30,19,4.5,4.513,4.5,4.512,32
20110901|2011-07-19 16:00,19,4.514,4.516,4.514,4.515,46
20110901|2011-07-19 17:00,20,4.511,4.522,4.511,4.522,11
20110901|2011-07-19 17:30,20,4.523,4.525,4.521,4.525,5
20110901|2011-07-19 18:30,20,4.524,4.524,4.524,4.524,15
20110901|2011-07-19 19:00,20,4.521,4.525,4.521,4.524,4
20110901|2011-07-19 19:30,20,4.524,4.524,4.524,4.524,2
20110901|2011-07-19 20:00,20,4.527,4.527,4.525,4.525,2
20110901|2011-07-19 20:30,20,4.525,4.525,4.525,4.525,3
20110901|2011-07-19 21:30,20,4.525,4.526,4.52,4.52,9
20110901|2011-07-19 22:30,20,4.526,4.527,4.526,4.527,3
20110901|2011-07-19 23:00,20,4.527,4.527,4.526,4.527,9
20110901|2011-07-19 23:30,20,4.524,4.533,4.524,4.53,12
20110901|2011-07-20 00:00,20,4.535,4.536,4.535,4.536,8
20110901|2011-07-20 00:30,20,4.535,4.535,4.533,4.535,3
20110901|2011-07-20 01:00,20,4.531,4.535,4.531,4.535,12
20110901|2011-07-20 01:30,20,4.538,4.539,4.531,4.531,27
20110901|2011-07-20 02:00,20,4.534,4.547,4.534,4.546,117
20110901|2011-07-20 02:30,20,4.545,4.546,4.54,4.54,12
20110901|2011-07-20 03:00,20,4.54,4.545,4.535,4.535,17
20110901|2011-07-20 03:30,20,4.535,4.535,4.521,4.525,107
20110901|2011-07-20 04:00,20,4.524,4.524,4.518,4.523,46
20110901|2011-07-20 04:30,20,4.525,4.533,4.521,4.529,79
20110901|2011-07-20 05:00,20,4.529,4.545,4.527,4.535,80
20110901|2011-07-20 05:30,20,4.538,4.548,4.538,4.546,53
20110901|2011-07-20 06:00,20,4.542,4.57,4.542,4.57,167
20110901|2011-07-20 06:30,20,4.57,4.573,4.545,4.558,324
20110901|2011-07-20 07:00,20,4.558,4.566,4.545,4.554,269
20110901|2011-07-20 07:30,20,4.554,4.566,4.553,4.557,902
20110901|2011-07-20 08:00,20,4.559,4.564,4.457,4.46,2057
20110901|2011-07-20 08:30,20,4.46,4.497,4.449,4.465,2204
20110901|2011-07-20 09:00,20,4.464,4.484,4.46,4.468,803
20110901|2011-07-20 09:30,20,4.469,4.483,4.406,4.43,3186
20110901|2011-07-20 10:00,20,4.43,4.445,4.422,4.422,1237
20110901|2011-07-20 10:30,20,4.424,4.448,4.42,4.446,1014
20110901|2011-07-20 11:00,20,4.448,4.459,4.434,4.456,1162
20110901|2011-07-20 11:30,20,4.458,4.507,4.451,4.489,2422
20110901|2011-07-20 12:00,20,4.49,4.502,4.473,4.498,1160
20110901|2011-07-20 12:30,20,4.501,4.519,4.496,4.502,1249
20110901|2011-07-20 13:00,20,4.502,4.504,4.466,4.468,1681
20110901|2011-07-20 13:30,20,4.468,4.477,4.467,4.469,410
20110901|2011-07-20 14:00,20,4.468,4.47,4.465,4.465,78
20110901|2011-07-20 14:30,20,4.464,4.466,4.458,4.459,161
20110901|2011-07-20 15:00,20,4.458,4.467,4.458,4.467,96
20110901|2011-07-20 15:30,20,4.469,4.473,4.465,4.467,18
20110901|2011-07-20 16:00,20,4.463,4.467,4.458,4.467,41
20110901|2011-07-20 17:00,21,4.469,4.474,4.469,4.474,15
20110901|2011-07-20 17:30,21,4.474,4.474,4.474,4.474,4
20110901|2011-07-20 18:00,21,4.474,4.474,4.474,4.474,1
20110901|2011-07-20 18:30,21,4.473,4.48,4.47,4.47,7
20110901|2011-07-20 19:30,21,4.475,4.475,4.47,4.472,3
20110901|2011-07-20 20:00,21,4.475,4.485,4.475,4.485,6
20110901|2011-07-20 20:30,21,4.491,4.492,4.486,4.488,7
20110901|2011-07-20 21:00,21,4.482,4.483,4.482,4.483,8
20110901|2011-07-20 22:30,21,4.483,4.483,4.483,4.483,1
20110901|2011-07-20 23:00,21,4.483,4.49,4.477,4.481,7
20110901|2011-07-20 23:30,21,4.49,4.49,4.477,4.487,27
20110901|2011-07-21 00:00,21,4.484,4.485,4.483,4.485,9
20110901|2011-07-21 00:30,21,4.494,4.497,4.494,4.497,46
20110901|2011-07-21 01:00,21,4.495,4.501,4.494,4.5,49
20110901|2011-07-21 01:30,21,4.497,4.499,4.497,4.498,4
20110901|2011-07-21 02:00,21,4.498,4.499,4.496,4.499,22
20110901|2011-07-21 02:30,21,4.501,4.503,4.498,4.5,34
20110901|2011-07-21 03:00,21,4.502,4.507,4.502,4.507,65
20110901|2011-07-21 03:30,21,4.508,4.508,4.498,4.5,77
20110901|2011-07-21 04:00,21,4.505,4.505,4.5,4.503,61
20110901|2011-07-21 04:30,21,4.5,4.508,4.5,4.508,71
20110901|2011-07-21 05:00,21,4.508,4.513,4.506,4.51,89
20110901|2011-07-21 05:30,21,4.51,4.51,4.501,4.51,128
20110901|2011-07-21 06:00,21,4.509,4.511,4.495,4.495,79
20110901|2011-07-21 06:30,21,4.494,4.495,4.47,4.473,131
20110901|2011-07-21 07:00,21,4.474,4.498,4.474,4.493,178
20110901|2011-07-21 07:30,21,4.492,4.506,4.477,4.494,484
20110901|2011-07-21 08:00,21,4.494,4.506,4.479,4.48,793
20110901|2011-07-21 08:30,21,4.48,4.499,4.478,4.49,1047
20110901|2011-07-21 09:00,21,4.491,4.552,4.489,4.552,1241
20110901|2011-07-21 09:30,21,4.539,4.562,4.396,4.424,8480
20110901|2011-07-21 10:00,21,4.424,4.435,4.411,4.434,1475
20110901|2011-07-21 10:30,21,4.434,4.434,4.415,4.43,773
20110901|2011-07-21 11:00,21,4.429,4.432,4.415,4.421,887
20110901|2011-07-21 11:30,21,4.421,4.422,4.373,4.388,2662
20110901|2011-07-21 12:00,21,4.387,4.387,4.343,4.359,3684
20110901|2011-07-21 12:30,21,4.36,4.375,4.357,4.358,1094
20110901|2011-07-21 13:00,21,4.358,4.369,4.342,4.362,2235
20110901|2011-07-21 13:30,21,4.361,4.367,4.355,4.357,916
20110901|2011-07-21 14:00,21,4.357,4.361,4.348,4.352,479
20110901|2011-07-21 14:30,21,4.352,4.358,4.351,4.358,226
20110901|2011-07-21 15:00,21,4.354,4.36,4.354,4.359,59
20110901|2011-07-21 15:30,21,4.359,4.359,4.35,4.358,162
20110901|2011-07-21 16:00,21,4.356,4.36,4.356,4.36,2
20110901|2011-07-21 17:00,22,4.351,4.363,4.351,4.361,9
20110901|2011-07-21 17:30,22,4.36,4.36,4.355,4.355,7
20110901|2011-07-21 18:30,22,4.354,4.359,4.353,4.355,10
20110901|2011-07-21 19:00,22,4.355,4.355,4.355,4.355,13
20110901|2011-07-21 19:30,22,4.357,4.357,4.354,4.354,4
20110901|2011-07-21 20:00,22,4.348,4.348,4.334,4.346,38
20110901|2011-07-21 20:30,22,4.35,4.355,4.35,4.35,11
20110901|2011-07-21 21:00,22,4.353,4.353,4.353,4.353,2
20110901|2011-07-21 21:30,22,4.35,4.35,4.35,4.35,14
20110901|2011-07-21 22:30,22,4.355,4.358,4.355,4.358,4
20110901|2011-07-21 23:00,22,4.355,4.361,4.355,4.355,10
20110901|2011-07-21 23:30,22,4.355,4.355,4.352,4.355,6
20110901|2011-07-22 00:00,22,4.355,4.358,4.355,4.358,17
20110901|2011-07-22 00:30,22,4.359,4.36,4.355,4.355,14
20110901|2011-07-22 01:00,22,4.355,4.356,4.355,4.356,9
20110901|2011-07-22 01:30,22,4.36,4.362,4.357,4.357,18
20110901|2011-07-22 02:00,22,4.357,4.37,4.357,4.37,73
20110901|2011-07-22 02:30,22,4.37,4.38,4.37,4.38,77
20110901|2011-07-22 03:00,22,4.379,4.387,4.379,4.382,197
20110901|2011-07-22 03:30,22,4.384,4.387,4.384,4.385,6
20110901|2011-07-22 04:00,22,4.386,4.388,4.386,4.387,73
20110901|2011-07-22 04:30,22,4.385,4.406,4.383,4.403,155
20110901|2011-07-22 05:00,22,4.405,4.406,4.38,4.38,140
20110901|2011-07-22 05:30,22,4.379,4.397,4.376,4.396,145
20110901|2011-07-22 06:00,22,4.397,4.402,4.382,4.39,83
20110901|2011-07-22 06:30,22,4.388,4.399,4.387,4.398,30
20110901|2011-07-22 07:00,22,4.397,4.404,4.379,4.404,233
20110901|2011-07-22 07:30,22,4.405,4.415,4.4,4.41,1095
20110901|2011-07-22 08:00,22,4.409,4.445,4.407,4.432,2281
20110901|2011-07-22 08:30,22,4.431,4.438,4.411,4.417,1889
20110901|2011-07-22 09:00,22,4.416,4.427,4.403,4.411,1155
20110901|2011-07-22 09:30,22,4.413,4.418,4.382,4.388,2993
20110901|2011-07-22 10:00,22,4.389,4.396,4.368,4.38,1705
20110901|2011-07-22 10:30,22,4.384,4.385,4.356,4.373,1419
20110901|2011-07-22 11:00,22,4.375,4.385,4.362,4.37,746
20110901|2011-07-22 11:30,22,4.37,4.382,4.357,4.38,624
20110901|2011-07-22 12:00,22,4.381,4.399,4.378,4.385,989
20110901|2011-07-22 12:30,22,4.388,4.396,4.366,4.373,874
20110901|2011-07-22 13:00,22,4.372,4.38,4.366,4.372,1215
20110901|2011-07-22 13:30,22,4.372,4.377,4.365,4.371,506
20110901|2011-07-22 14:00,22,4.37,4.372,4.364,4.364,184
20110901|2011-07-22 14:30,22,4.366,4.369,4.362,4.369,261
20110901|2011-07-22 15:00,22,4.369,4.375,4.369,4.371,26
20110901|2011-07-22 15:30,22,4.371,4.372,4.365,4.365,29
20110901|2011-07-22 16:00,22,4.363,4.365,4.355,4.365,31
20110901|2011-07-24 17:00,25,4.367,4.388,4.367,4.385,129
20110901|2011-07-24 17:30,25,4.388,4.391,4.388,4.389,10
20110901|2011-07-24 18:00,25,4.389,4.39,4.385,4.385,16
20110901|2011-07-24 18:30,25,4.385,4.385,4.385,4.385,5
20110901|2011-07-24 19:00,25,4.384,4.385,4.384,4.384,4
20110901|2011-07-24 19:30,25,4.386,4.391,4.386,4.391,4
20110901|2011-07-24 20:00,25,4.39,4.39,4.389,4.389,2
20110901|2011-07-24 20:30,25,4.392,4.392,4.392,4.392,1
20110901|2011-07-24 21:00,25,4.393,4.395,4.391,4.393,25
20110901|2011-07-24 21:30,25,4.394,4.394,4.394,4.394,1
20110901|2011-07-24 22:00,25,4.39,4.391,4.385,4.386,8
20110901|2011-07-24 22:30,25,4.381,4.381,4.379,4.379,5
20110901|2011-07-24 23:00,25,4.378,4.378,4.376,4.376,6
20110901|2011-07-24 23:30,25,4.376,4.386,4.376,4.378,15
20110901|2011-07-25 00:00,25,4.383,4.383,4.378,4.38,18
20110901|2011-07-25 00:30,25,4.38,4.38,4.378,4.378,37
20110901|2011-07-25 01:00,25,4.374,4.374,4.374,4.374,45
20110901|2011-07-25 01:30,25,4.374,4.375,4.372,4.375,17
20110901|2011-07-25 02:00,25,4.375,4.375,4.372,4.373,14
20110901|2011-07-25 02:30,25,4.374,4.386,4.373,4.383,31
20110901|2011-07-25 03:00,25,4.383,4.39,4.383,4.389,35
20110901|2011-07-25 03:30,25,4.389,4.389,4.384,4.388,23
20110901|2011-07-25 04:00,25,4.384,4.389,4.383,4.385,60
20110901|2011-07-25 04:30,25,4.386,4.393,4.385,4.393,33
20110901|2011-07-25 05:00,25,4.392,4.393,4.389,4.389,14
20110901|2011-07-25 05:30,25,4.386,4.395,4.376,4.392,65
20110901|2011-07-25 06:00,25,4.393,4.399,4.392,4.397,50
20110901|2011-07-25 06:30,25,4.396,4.397,4.391,4.393,89
20110901|2011-07-25 07:00,25,4.392,4.4,4.356,4.356,1073
20110901|2011-07-25 07:30,25,4.359,4.361,4.332,4.343,2074
20110901|2011-07-25 08:00,25,4.344,4.378,4.34,4.373,1807
20110901|2011-07-25 08:30,25,4.372,4.418,4.372,4.413,4086
20110901|2011-07-25 09:00,25,4.414,4.428,4.409,4.422,3291
20110901|2011-07-25 09:30,25,4.423,4.43,4.395,4.409,2288
20110901|2011-07-25 10:00,25,4.41,4.425,4.374,4.378,2896
20110901|2011-07-25 10:30,25,4.38,4.381,4.348,4.353,4040
20110901|2011-07-25 11:00,25,4.35,4.371,4.332,4.332,2505
20110901|2011-07-25 11:30,25,4.332,4.341,4.312,4.33,3610
20110901|2011-07-25 12:00,25,4.33,4.346,4.32,4.337,2040
20110901|2011-07-25 12:30,25,4.337,4.35,4.337,4.346,906
20110901|2011-07-25 13:00,25,4.346,4.359,4.341,4.354,2460
20110901|2011-07-25 13:30,25,4.354,4.356,4.345,4.345,590
20110901|2011-07-25 14:00,25,4.344,4.351,4.343,4.347,213
20110901|2011-07-25 14:30,25,4.349,4.353,4.348,4.349,123
20110901|2011-07-25 15:00,25,4.349,4.352,4.348,4.351,48
20110901|2011-07-25 15:30,25,4.348,4.348,4.334,4.338,140
20110901|2011-07-25 16:00,25,4.335,4.336,4.33,4.331,11
20110901|2011-07-25 17:00,26,4.346,4.346,4.33,4.332,40
20110901|2011-07-25 17:30,26,4.339,4.353,4.339,4.352,35
20110901|2011-07-25 18:00,26,4.344,4.346,4.334,4.334,14
20110901|2011-07-25 18:30,26,4.338,4.338,4.333,4.333,8
20110901|2011-07-25 19:00,26,4.333,4.341,4.333,4.338,61
20110901|2011-07-25 19:30,26,4.342,4.342,4.338,4.339,11
20110901|2011-07-25 20:00,26,4.339,4.34,4.335,4.337,13
20110901|2011-07-25 20:30,26,4.337,4.337,4.329,4.335,71
20110901|2011-07-25 21:00,26,4.335,4.336,4.332,4.332,5
20110901|2011-07-25 21:30,26,4.33,4.334,4.33,4.333,8
20110901|2011-07-25 22:00,26,4.329,4.329,4.327,4.327,7
20110901|2011-07-25 22:30,26,4.337,4.337,4.331,4.331,9
20110901|2011-07-25 23:00,26,4.338,4.339,4.334,4.337,18
20110901|2011-07-25 23:30,26,4.338,4.342,4.335,4.342,8
20110901|2011-07-26 00:00,26,4.34,4.34,4.339,4.34,4
20110901|2011-07-26 00:30,26,4.337,4.337,4.333,4.333,4
20110901|2011-07-26 01:00,26,4.335,4.338,4.323,4.324,96
20110901|2011-07-26 01:30,26,4.325,4.326,4.322,4.324,55
20110901|2011-07-26 02:00,26,4.324,4.327,4.322,4.323,93
20110901|2011-07-26 02:30,26,4.323,4.326,4.323,4.323,64
20110901|2011-07-26 03:00,26,4.323,4.324,4.32,4.321,56
20110901|2011-07-26 03:30,26,4.32,4.322,4.317,4.317,58
20110901|2011-07-26 04:00,26,4.318,4.318,4.314,4.317,72
20110901|2011-07-26 04:30,26,4.318,4.319,4.312,4.317,74
20110901|2011-07-26 05:00,26,4.318,4.333,4.318,4.329,183
20110901|2011-07-26 05:30,26,4.329,4.33,4.325,4.327,56
20110901|2011-07-26 06:00,26,4.329,4.33,4.326,4.33,107
20110901|2011-07-26 06:30,26,4.329,4.331,4.326,4.33,122
20110901|2011-07-26 07:00,26,4.33,4.359,4.327,4.356,1296
20110901|2011-07-26 07:30,26,4.353,4.353,4.332,4.335,1486
20110901|2011-07-26 08:00,26,4.336,4.339,4.304,4.319,3598
20110901|2011-07-26 08:30,26,4.319,4.323,4.277,4.285,4694
20110901|2011-07-26 09:00,26,4.285,4.312,4.284,4.311,2643
20110901|2011-07-26 09:30,26,4.31,4.32,4.304,4.311,2017
20110901|2011-07-26 10:00,26,4.312,4.312,4.293,4.294,1683
20110901|2011-07-26 10:30,26,4.293,4.302,4.29,4.299,1411
20110901|2011-07-26 11:00,26,4.298,4.31,4.29,4.307,1977
20110901|2011-07-26 11:30,26,4.308,4.326,4.304,4.323,2369
20110901|2011-07-26 12:00,26,4.324,4.338,4.32,4.333,2432
20110901|2011-07-26 12:30,26,4.333,4.339,4.328,4.332,1647
20110901|2011-07-26 13:00,26,4.333,4.339,4.317,4.332,3491
20110901|2011-07-26 13:30,26,4.332,4.345,4.33,4.344,1849
20110901|2011-07-26 14:00,26,4.342,4.344,4.339,4.341,440
20110901|2011-07-26 14:30,26,4.34,4.343,4.337,4.338,392
20110901|2011-07-26 15:00,26,4.339,4.342,4.336,4.34,140
20110901|2011-07-26 15:30,26,4.337,4.342,4.335,4.336,83
20110901|2011-07-26 16:00,26,4.336,4.345,4.336,4.345,80
20110901|2011-07-26 17:00,27,4.34,4.345,4.336,4.339,34
20110901|2011-07-26 17:30,27,4.341,4.35,4.341,4.35,35
20110901|2011-07-26 18:00,27,4.346,4.348,4.345,4.345,8
20110901|2011-07-26 18:30,27,4.344,4.344,4.338,4.338,12
20110901|2011-07-26 19:00,27,4.337,4.344,4.337,4.34,26
20110901|2011-07-26 19:30,27,4.342,4.342,4.341,4.341,3
20110901|2011-07-26 20:00,27,4.341,4.343,4.339,4.34,38
20110901|2011-07-26 20:30,27,4.339,4.346,4.339,4.346,36
20110901|2011-07-26 21:00,27,4.346,4.348,4.346,4.347,20
20110901|2011-07-26 21:30,27,4.347,4.347,4.345,4.345,22
20110901|2011-07-26 22:00,27,4.345,4.347,4.345,4.347,6
20110901|2011-07-26 23:00,27,4.346,4.346,4.344,4.344,4
20110901|2011-07-26 23:30,27,4.344,4.35,4.341,4.35,55
20110901|2011-07-27 00:00,27,4.349,4.351,4.345,4.348,61
20110901|2011-07-27 00:30,27,4.346,4.346,4.339,4.342,41
20110901|2011-07-27 01:00,27,4.341,4.347,4.34,4.344,22
20110901|2011-07-27 01:30,27,4.34,4.345,4.338,4.339,33
20110901|2011-07-27 02:00,27,4.34,4.34,4.336,4.336,42
20110901|2011-07-27 02:30,27,4.336,4.339,4.335,4.336,65
20110901|2011-07-27 03:00,27,4.337,4.341,4.328,4.33,290
20110901|2011-07-27 03:30,27,4.33,4.33,4.321,4.327,297
20110901|2011-07-27 04:00,27,4.328,4.33,4.326,4.326,161
20110901|2011-07-27 04:30,27,4.326,4.329,4.323,4.326,143
20110901|2011-07-27 05:00,27,4.328,4.356,4.328,4.355,402
20110901|2011-07-27 05:30,27,4.355,4.367,4.355,4.365,263
20110901|2011-07-27 06:00,27,4.365,4.369,4.352,4.357,215
20110901|2011-07-27 06:30,27,4.352,4.367,4.352,4.36,370
20110901|2011-07-27 07:00,27,4.361,4.363,4.344,4.354,738
20110901|2011-07-27 07:30,27,4.354,4.379,4.352,4.363,3285
20110901|2011-07-27 08:00,27,4.36,4.365,4.339,4.359,4883
20110901|2011-07-27 08:30,27,4.358,4.368,4.31,4.315,7280
20110901|2011-07-27 09:00,27,4.315,4.328,4.3,4.323,5118
20110901|2011-07-27 09:30,27,4.323,4.346,4.317,4.34,2657
20110901|2011-07-27 10:00,27,4.34,4.357,4.331,4.335,3444
20110901|2011-07-27 10:30,27,4.334,4.34,4.318,4.321,2771
20110901|2011-07-27 11:00,27,4.321,4.325,4.31,4.316,2355
20110901|2011-07-27 11:30,27,4.316,4.333,4.313,4.326,3202
20110901|2011-07-27 12:00,27,4.327,4.329,4.305,4.31,3174
20110901|2011-07-27 12:30,27,4.311,4.325,4.303,4.315,3050
20110901|2011-07-27 13:00,27,4.315,4.329,4.312,4.321,7342
20110901|2011-07-27 13:30,27,4.321,4.326,4.316,4.323,1491
20110901|2011-07-27 14:00,27,4.324,4.327,4.321,4.327,660
20110901|2011-07-27 14:30,27,4.327,4.328,4.323,4.324,459
20110901|2011-07-27 15:00,27,4.324,4.326,4.322,4.323,263
20110901|2011-07-27 15:30,27,4.322,4.322,4.316,4.316,283
20110901|2011-07-27 16:00,27,4.316,4.316,4.31,4.31,131
20110901|2011-07-27 17:00,28,4.318,4.324,4.315,4.321,73
20110901|2011-07-27 17:30,28,4.323,4.323,4.316,4.32,17
20110901|2011-07-27 18:00,28,4.319,4.334,4.319,4.327,21
20110901|2011-07-27 18:30,28,4.334,4.334,4.319,4.32,29
20110901|2011-07-27 19:00,28,4.318,4.318,4.316,4.318,6
20110901|2011-07-27 19:30,28,4.318,4.319,4.318,4.319,6
20110901|2011-07-27 20:00,28,4.317,4.317,4.313,4.317,47
20110901|2011-07-27 20:30,28,4.315,4.316,4.314,4.316,10
20110901|2011-07-27 21:00,28,4.316,4.321,4.314,4.321,24
20110901|2011-07-27 21:30,28,4.322,4.323,4.322,4.323,3
20110901|2011-07-27 22:00,28,4.323,4.332,4.323,4.332,79
20110901|2011-07-27 22:30,28,4.332,4.333,4.332,4.332,6
20110901|2011-07-27 23:00,28,4.327,4.331,4.321,4.331,11
20110901|2011-07-27 23:30,28,4.321,4.327,4.321,4.322,13
20110901|2011-07-28 00:00,28,4.321,4.322,4.321,4.322,2
20110901|2011-07-28 00:30,28,4.32,4.322,4.32,4.32,9
20110901|2011-07-28 01:00,28,4.321,4.323,4.32,4.323,46
20110901|2011-07-28 01:30,28,4.323,4.323,4.317,4.317,109
20110901|2011-07-28 02:00,28,4.317,4.323,4.317,4.323,66
20110901|2011-07-28 02:30,28,4.324,4.33,4.323,4.326,84
20110901|2011-07-28 03:00,28,4.327,4.333,4.317,4.322,208
20110901|2011-07-28 03:30,28,4.322,4.324,4.317,4.322,52
20110901|2011-07-28 04:00,28,4.324,4.324,4.319,4.319,24
20110901|2011-07-28 04:30,28,4.319,4.319,4.311,4.314,139
20110901|2011-07-28 05:00,28,4.314,4.316,4.311,4.312,29
20110901|2011-07-28 05:30,28,4.312,4.32,4.3,4.317,289
20110901|2011-07-28 06:00,28,4.317,4.319,4.312,4.316,117
20110901|2011-07-28 06:30,28,4.317,4.325,4.309,4.319,252
20110901|2011-07-28 07:00,28,4.321,4.333,4.318,4.333,854
20110901|2011-07-28 07:30,28,4.333,4.334,4.311,4.312,1636
20110901|2011-07-28 08:00,28,4.312,4.327,4.311,4.325,3087
20110901|2011-07-28 08:30,28,4.325,4.339,4.324,4.326,5340
20110901|2011-07-28 09:00,28,4.327,4.33,4.28,4.284,7850
20110901|2011-07-28 09:30,28,4.282,4.282,4.2,4.232,26320
20110901|2011-07-28 10:00,28,4.231,4.254,4.224,4.246,5848
20110901|2011-07-28 10:30,28,4.245,4.251,4.236,4.239,2199
20110901|2011-07-28 11:00,28,4.239,4.242,4.228,4.241,3950
20110901|2011-07-28 11:30,28,4.242,4.246,4.232,4.238,2624
20110901|2011-07-28 12:00,28,4.236,4.243,4.228,4.229,2947
20110901|2011-07-28 12:30,28,4.229,4.235,4.227,4.233,2297
20110901|2011-07-28 13:00,28,4.233,4.248,4.231,4.241,6695
20110901|2011-07-28 13:30,28,4.24,4.243,4.239,4.24,971
20110901|2011-07-28 14:00,28,4.241,4.244,4.24,4.241,371
20110901|2011-07-28 14:30,28,4.241,4.244,4.235,4.235,614
20110901|2011-07-28 15:00,28,4.237,4.242,4.234,4.235,215
20110901|2011-07-28 15:30,28,4.237,4.24,4.234,4.239,112
20110901|2011-07-28 16:00,28,4.24,4.241,4.232,4.234,41
20110901|2011-07-28 17:00,29,4.234,4.234,4.231,4.232,49
20110901|2011-07-28 17:30,29,4.232,4.232,4.231,4.231,11
20110901|2011-07-28 18:00,29,4.231,4.232,4.226,4.23,43
20110901|2011-07-28 18:30,29,4.229,4.231,4.229,4.231,9
20110901|2011-07-28 19:00,29,4.231,4.231,4.224,4.224,34
20110901|2011-07-28 19:30,29,4.225,4.226,4.223,4.226,34
20110901|2011-07-28 20:00,29,4.227,4.227,4.225,4.226,15
20110901|2011-07-28 20:30,29,4.225,4.225,4.223,4.223,8
20110901|2011-07-28 21:00,29,4.225,4.227,4.225,4.226,4
20110901|2011-07-28 21:30,29,4.225,4.226,4.222,4.226,15
20110901|2011-07-28 22:00,29,4.226,4.227,4.225,4.226,6
20110901|2011-07-28 22:30,29,4.225,4.229,4.225,4.229,15
20110901|2011-07-28 23:00,29,4.228,4.23,4.225,4.225,13
20110901|2011-07-28 23:30,29,4.224,4.231,4.22,4.231,49
20110901|2011-07-29 00:00,29,4.221,4.221,4.221,4.221,7
20110901|2011-07-29 00:30,29,4.22,4.224,4.22,4.222,37
20110901|2011-07-29 01:00,29,4.222,4.222,4.212,4.214,102
20110901|2011-07-29 01:30,29,4.216,4.216,4.205,4.214,156
20110901|2011-07-29 02:00,29,4.214,4.215,4.21,4.212,59
20110901|2011-07-29 02:30,29,4.212,4.215,4.21,4.212,97
20110901|2011-07-29 03:00,29,4.213,4.213,4.205,4.211,608
20110901|2011-07-29 03:30,29,4.21,4.213,4.208,4.21,121
20110901|2011-07-29 04:00,29,4.21,4.214,4.191,4.196,693
20110901|2011-07-29 04:30,29,4.194,4.197,4.191,4.191,277
20110901|2011-07-29 05:00,29,4.192,4.195,4.182,4.185,473
20110901|2011-07-29 05:30,29,4.185,4.187,4.177,4.183,486
20110901|2011-07-29 06:00,29,4.184,4.191,4.181,4.187,630
20110901|2011-07-29 06:30,29,4.188,4.206,4.188,4.194,445
20110901|2011-07-29 07:00,29,4.196,4.209,4.189,4.204,1611
20110901|2011-07-29 07:30,29,4.203,4.207,4.19,4.192,1874
20110901|2011-07-29 08:00,29,4.194,4.216,4.19,4.21,4605
20110901|2011-07-29 08:30,29,4.21,4.215,4.202,4.206,2168
20110901|2011-07-29 09:00,29,4.206,4.211,4.192,4.197,3447
20110901|2011-07-29 09:30,29,4.197,4.2,4.185,4.186,3799
20110901|2011-07-29 10:00,29,4.185,4.199,4.184,4.191,2612
20110901|2011-07-29 10:30,29,4.192,4.192,4.181,4.186,2225
20110901|2011-07-29 11:00,29,4.186,4.187,4.173,4.175,4123
20110901|2011-07-29 11:30,29,4.177,4.178,4.152,4.165,7638
20110901|2011-07-29 12:00,29,4.165,4.174,4.156,4.162,4199
20110901|2011-07-29 12:30,29,4.163,4.166,4.151,4.158,2673
20110901|2011-07-29 13:00,29,4.158,4.159,4.138,4.147,8077
20110901|2011-07-29 13:30,29,4.148,4.154,4.146,4.154,1447
20110901|2011-07-29 14:00,29,4.154,4.159,4.151,4.158,649
20110901|2011-07-29 14:30,29,4.157,4.159,4.152,4.155,603
20110901|2011-07-29 15:00,29,4.152,4.157,4.152,4.154,265
20110901|2011-07-29 15:30,29,4.154,4.157,4.15,4.15,30
20110901|2011-07-29 16:00,29,4.151,4.152,4.148,4.15,25
20110901|2011-07-31 17:00,1,4.135,4.155,4.131,4.135,843
20110901|2011-07-31 17:30,1,4.134,4.148,4.129,4.145,289
20110901|2011-07-31 18:00,1,4.145,4.151,4.145,4.15,117
20110901|2011-07-31 18:30,1,4.145,4.145,4.141,4.142,32
20110901|2011-07-31 19:00,1,4.142,4.145,4.142,4.142,18
20110901|2011-07-31 19:30,1,4.144,4.15,4.144,4.148,63
20110901|2011-07-31 20:00,1,4.15,4.154,4.149,4.15,176
20110901|2011-07-31 20:30,1,4.15,4.157,4.149,4.154,38
20110901|2011-07-31 21:00,1,4.153,4.157,4.149,4.15,46
20110901|2011-07-31 21:30,1,4.15,4.15,4.146,4.149,57
20110901|2011-07-31 22:00,1,4.15,4.154,4.148,4.151,36
20110901|2011-07-31 22:30,1,4.154,4.164,4.154,4.164,197
20110901|2011-07-31 23:00,1,4.16,4.164,4.157,4.157,14
20110901|2011-07-31 23:30,1,4.164,4.17,4.159,4.168,65
20110901|2011-08-01 00:00,1,4.17,4.173,4.17,4.173,42
20110901|2011-08-01 00:30,1,4.172,4.176,4.169,4.171,102
20110901|2011-08-01 01:00,1,4.17,4.171,4.168,4.168,57
20110901|2011-08-01 01:30,1,4.171,4.171,4.164,4.168,196
20110901|2011-08-01 02:00,1,4.169,4.17,4.165,4.166,195
20110901|2011-08-01 02:30,1,4.166,4.167,4.162,4.163,136
20110901|2011-08-01 03:00,1,4.163,4.168,4.162,4.164,168
20110901|2011-08-01 03:30,1,4.163,4.163,4.158,4.16,153
20110901|2011-08-01 04:00,1,4.16,4.16,4.154,4.158,118
20110901|2011-08-01 04:30,1,4.162,4.162,4.152,4.159,104
20110901|2011-08-01 05:00,1,4.162,4.179,4.16,4.172,478
20110901|2011-08-01 05:30,1,4.172,4.19,4.172,4.178,544
20110901|2011-08-01 06:00,1,4.176,4.185,4.161,4.168,462
20110901|2011-08-01 06:30,1,4.165,4.189,4.165,4.176,520
20110901|2011-08-01 07:00,1,4.176,4.193,4.172,4.191,2124
20110901|2011-08-01 07:30,1,4.191,4.204,4.179,4.179,3567
20110901|2011-08-01 08:00,1,4.181,4.204,4.176,4.198,6171
20110901|2011-08-01 08:30,1,4.199,4.204,4.188,4.202,3329
20110901|2011-08-01 09:00,1,4.199,4.202,4.177,4.195,4153
20110901|2011-08-01 09:30,1,4.196,4.198,4.173,4.177,3424
20110901|2011-08-01 10:00,1,4.176,4.185,4.167,4.176,2625
20110901|2011-08-01 10:30,1,4.176,4.191,4.17,4.176,2308
20110901|2011-08-01 11:00,1,4.177,4.177,4.149,4.163,4629
20110901|2011-08-01 11:30,1,4.161,4.179,4.157,4.177,2465
20110901|2011-08-01 12:00,1,4.179,4.182,4.166,4.167,1869
20110901|2011-08-01 12:30,1,4.168,4.191,4.168,4.184,1953
20110901|2011-08-01 13:00,1,4.184,4.193,4.173,4.188,3115
20110901|2011-08-01 13:30,1,4.188,4.193,4.186,4.19,920
20110901|2011-08-01 14:00,1,4.189,4.192,4.188,4.189,520
20110901|2011-08-01 14:30,1,4.189,4.192,4.187,4.19,267
20110901|2011-08-01 15:00,1,4.188,4.195,4.188,4.191,276
20110901|2011-08-01 15:30,1,4.191,4.197,4.188,4.188,191
20110901|2011-08-01 16:00,1,4.19,4.195,4.19,4.195,12
20110901|2011-08-01 17:00,2,4.191,4.197,4.191,4.194,17
20110901|2011-08-01 17:30,2,4.194,4.194,4.189,4.191,9
20110901|2011-08-01 18:00,2,4.192,4.196,4.192,4.196,5
20110901|2011-08-01 18:30,2,4.194,4.194,4.191,4.191,5
20110901|2011-08-01 19:00,2,4.192,4.192,4.188,4.191,11
20110901|2011-08-01 19:30,2,4.191,4.193,4.19,4.19,3
20110901|2011-08-01 20:00,2,4.195,4.195,4.186,4.186,11
20110901|2011-08-01 20:30,2,4.189,4.192,4.189,4.192,3
20110901|2011-08-01 21:00,2,4.19,4.192,4.188,4.192,3
20110901|2011-08-01 21:30,2,4.188,4.192,4.188,4.192,12
20110901|2011-08-01 22:00,2,4.193,4.193,4.191,4.191,15
20110901|2011-08-01 22:30,2,4.191,4.192,4.191,4.192,16
20110901|2011-08-01 23:00,2,4.19,4.192,4.19,4.19,6
20110901|2011-08-01 23:30,2,4.191,4.191,4.19,4.19,23
20110901|2011-08-02 00:00,2,4.191,4.195,4.187,4.187,31
20110901|2011-08-02 00:30,2,4.188,4.193,4.188,4.193,10
20110901|2011-08-02 01:00,2,4.193,4.193,4.187,4.187,16
20110901|2011-08-02 01:30,2,4.189,4.189,4.187,4.187,25
20110901|2011-08-02 02:00,2,4.187,4.188,4.18,4.18,110
20110901|2011-08-02 02:30,2,4.183,4.187,4.178,4.185,103
20110901|2011-08-02 03:00,2,4.186,4.188,4.185,4.187,39
20110901|2011-08-02 03:30,2,4.187,4.19,4.184,4.187,60
20110901|2011-08-02 04:00,2,4.19,4.194,4.188,4.191,128
20110901|2011-08-02 04:30,2,4.189,4.199,4.188,4.198,127
20110901|2011-08-02 05:00,2,4.197,4.214,4.195,4.21,406
20110901|2011-08-02 05:30,2,4.21,4.229,4.21,4.217,872
20110901|2011-08-02 06:00,2,4.217,4.23,4.201,4.209,696
20110901|2011-08-02 06:30,2,4.209,4.214,4.194,4.209,1035
20110901|2011-08-02 07:00,2,4.21,4.212,4.188,4.197,1114
20110901|2011-08-02 07:30,2,4.196,4.206,4.186,4.188,1822
20110901|2011-08-02 08:00,2,4.187,4.191,4.163,4.171,4858
20110901|2011-08-02 08:30,2,4.172,4.174,4.154,4.168,3458
20110901|2011-08-02 09:00,2,4.167,4.174,4.158,4.16,3404
20110901|2011-08-02 09:30,2,4.16,4.168,4.158,4.162,2277
20110901|2011-08-02 10:00,2,4.162,4.168,4.15,4.164,3232
20110901|2011-08-02 10:30,2,4.163,4.165,4.153,4.156,1438
20110901|2011-08-02 11:00,2,4.156,4.164,4.15,4.156,2914
20110901|2011-08-02 11:30,2,4.156,4.156,4.135,4.135,4542
20110901|2011-08-02 12:00,2,4.135,4.148,4.135,4.138,3385
20110901|2011-08-02 12:30,2,4.138,4.144,4.137,4.139,1401
20110901|2011-08-02 13:00,2,4.139,4.158,4.138,4.156,4418
20110901|2011-08-02 13:30,2,4.155,4.16,4.15,4.157,1711
20110901|2011-08-02 14:00,2,4.156,4.158,4.152,4.152,508
20110901|2011-08-02 14:30,2,4.151,4.154,4.145,4.146,720
20110901|2011-08-02 15:00,2,4.148,4.155,4.145,4.151,296
20110901|2011-08-02 15:30,2,4.148,4.153,4.147,4.15,32
20110901|2011-08-02 16:00,2,4.152,4.152,4.148,4.148,55
20110901|2011-08-02 17:00,3,4.153,4.16,4.148,4.157,61
20110901|2011-08-02 17:30,3,4.157,4.158,4.157,4.158,5
20110901|2011-08-02 18:00,3,4.158,4.16,4.157,4.157,10
20110901|2011-08-02 18:30,3,4.155,4.155,4.151,4.153,33
20110901|2011-08-02 19:00,3,4.158,4.158,4.151,4.157,4
20110901|2011-08-02 19:30,3,4.152,4.158,4.152,4.158,17
20110901|2011-08-02 20:00,3,4.155,4.158,4.155,4.158,3
20110901|2011-08-02 20:30,3,4.158,4.158,4.151,4.152,27
20110901|2011-08-02 21:00,3,4.155,4.155,4.155,4.155,3
20110901|2011-08-02 21:30,3,4.152,4.152,4.151,4.151,3
20110901|2011-08-02 22:00,3,4.154,4.154,4.154,4.154,4
20110901|2011-08-02 22:30,3,4.155,4.156,4.154,4.156,21
20110901|2011-08-02 23:00,3,4.156,4.156,4.154,4.154,11
20110901|2011-08-02 23:30,3,4.151,4.154,4.147,4.151,35
20110901|2011-08-03 00:00,3,4.15,4.152,4.149,4.152,12
20110901|2011-08-03 00:30,3,4.152,4.153,4.149,4.152,19
20110901|2011-08-03 01:00,3,4.151,4.153,4.146,4.147,39
20110901|2011-08-03 01:30,3,4.148,4.148,4.145,4.146,26
20110901|2011-08-03 02:00,3,4.146,4.15,4.145,4.15,19
20110901|2011-08-03 02:30,3,4.152,4.158,4.151,4.157,66
20110901|2011-08-03 03:00,3,4.156,4.159,4.154,4.159,42
20110901|2011-08-03 03:30,3,4.158,4.161,4.155,4.155,121
20110901|2011-08-03 04:00,3,4.155,4.164,4.154,4.158,163
20110901|2011-08-03 04:30,3,4.159,4.18,4.158,4.177,447
20110901|2011-08-03 05:00,3,4.177,4.178,4.157,4.16,220
20110901|2011-08-03 05:30,3,4.161,4.165,4.156,4.156,171
20110901|2011-08-03 06:00,3,4.157,4.158,4.145,4.147,142
20110901|2011-08-03 06:30,3,4.147,4.167,4.145,4.147,762
20110901|2011-08-03 07:00,3,4.148,4.166,4.142,4.158,1233
20110901|2011-08-03 07:30,3,4.159,4.162,4.152,4.153,1240
20110901|2011-08-03 08:00,3,4.152,4.164,4.151,4.16,2977
20110901|2011-08-03 08:30,3,4.159,4.17,4.153,4.166,2996
20110901|2011-08-03 09:00,3,4.165,4.172,4.164,4.166,1585
20110901|2011-08-03 09:30,3,4.165,4.167,4.08,4.099,12489
20110901|2011-08-03 10:00,3,4.1,4.107,4.089,4.095,4156
20110901|2011-08-03 10:30,3,4.093,4.102,4.089,4.099,2743
20110901|2011-08-03 11:00,3,4.099,4.099,4.084,4.091,2876
20110901|2011-08-03 11:30,3,4.09,4.094,4.074,4.082,4256
20110901|2011-08-03 12:00,3,4.082,4.087,4.066,4.083,4781
20110901|2011-08-03 12:30,3,4.083,4.094,4.082,4.089,3273
20110901|2011-08-03 13:00,3,4.09,4.106,4.084,4.089,7051
20110901|2011-08-03 13:30,3,4.088,4.09,4.084,4.088,2256
20110901|2011-08-03 14:00,3,4.088,4.092,4.086,4.089,630
20110901|2011-08-03 14:30,3,4.09,4.098,4.089,4.089,604
20110901|2011-08-03 15:00,3,4.091,4.096,4.088,4.092,260
20110901|2011-08-03 15:30,3,4.092,4.092,4.087,4.092,114
20110901|2011-08-03 16:00,3,4.093,4.095,4.091,4.095,71
20110901|2011-08-03 17:00,4,4.091,4.099,4.091,4.098,63
20110901|2011-08-03 17:30,4,4.098,4.106,4.097,4.102,46
20110901|2011-08-03 18:00,4,4.102,4.104,4.098,4.102,15
20110901|2011-08-03 18:30,4,4.102,4.102,4.101,4.101,4
20110901|2011-08-03 19:00,4,4.101,4.101,4.1,4.1,6
20110901|2011-08-03 19:30,4,4.103,4.103,4.101,4.102,14
20110901|2011-08-03 20:00,4,4.101,4.103,4.101,4.103,11
20110901|2011-08-03 20:30,4,4.101,4.101,4.089,4.094,198
20110901|2011-08-03 21:00,4,4.093,4.095,4.092,4.095,6
20110901|2011-08-03 21:30,4,4.093,4.093,4.093,4.093,1
20110901|2011-08-03 22:00,4,4.096,4.099,4.096,4.099,12
20110901|2011-08-03 22:30,4,4.103,4.103,4.097,4.1,8
20110901|2011-08-03 23:00,4,4.096,4.096,4.096,4.096,15
20110901|2011-08-03 23:30,4,4.096,4.098,4.094,4.097,32
20110901|2011-08-04 00:00,4,4.098,4.099,4.093,4.093,26
20110901|2011-08-04 00:30,4,4.092,4.094,4.09,4.091,32
20110901|2011-08-04 01:00,4,4.09,4.092,4.086,4.087,71
20110901|2011-08-04 01:30,4,4.091,4.091,4.084,4.089,50
20110901|2011-08-04 02:00,4,4.092,4.094,4.09,4.091,59
20110901|2011-08-04 02:30,4,4.09,4.095,4.09,4.093,39
20110901|2011-08-04 03:00,4,4.092,4.094,4.091,4.092,95
20110901|2011-08-04 03:30,4,4.091,4.096,4.091,4.094,97
20110901|2011-08-04 04:00,4,4.094,4.104,4.093,4.101,144
20110901|2011-08-04 04:30,4,4.1,4.1,4.088,4.091,132
20110901|2011-08-04 05:00,4,4.091,4.104,4.088,4.099,214
20110901|2011-08-04 05:30,4,4.099,4.102,4.09,4.096,222
20110901|2011-08-04 06:00,4,4.096,4.102,4.093,4.1,178
20110901|2011-08-04 06:30,4,4.1,4.109,4.096,4.1,496
20110901|2011-08-04 07:00,4,4.1,4.104,4.089,4.1,861
20110901|2011-08-04 07:30,4,4.1,4.118,4.092,4.102,3364
20110901|2011-08-04 08:00,4,4.101,4.113,4.082,4.101,5029
20110901|2011-08-04 08:30,4,4.1,4.103,4.067,4.083,5467
20110901|2011-08-04 09:00,4,4.084,4.112,4.053,4.081,9731
20110901|2011-08-04 09:30,4,4.051,4.051,3.943,3.949,26475
20110901|2011-08-04 10:00,4,3.949,3.97,3.931,3.96,9480
20110901|2011-08-04 10:30,4,3.96,3.97,3.94,3.969,4468
20110901|2011-08-04 11:00,4,3.969,3.971,3.915,3.922,7847
20110901|2011-08-04 11:30,4,3.921,3.946,3.921,3.941,4243
20110901|2011-08-04 12:00,4,3.941,3.96,3.933,3.955,3599
20110901|2011-08-04 12:30,4,3.954,3.962,3.934,3.937,3837
20110901|2011-08-04 13:00,4,3.938,3.955,3.923,3.941,8873
20110901|2011-08-04 13:30,4,3.94,3.952,3.94,3.949,1684
20110901|2011-08-04 14:00,4,3.949,3.951,3.946,3.947,555
20110901|2011-08-04 14:30,4,3.947,3.95,3.941,3.946,665
20110901|2011-08-04 15:00,4,3.945,3.947,3.941,3.946,226
20110901|2011-08-04 15:30,4,3.948,3.951,3.946,3.946,224
20110901|2011-08-04 16:00,4,3.947,3.951,3.945,3.947,61
20110901|2011-08-04 17:00,5,3.946,3.956,3.945,3.948,68
20110901|2011-08-04 17:30,5,3.951,3.951,3.939,3.939,68
20110901|2011-08-04 18:00,5,3.939,3.94,3.936,3.936,39
20110901|2011-08-04 18:30,5,3.937,3.939,3.937,3.939,5
20110901|2011-08-04 19:00,5,3.936,3.937,3.928,3.934,106
20110901|2011-08-04 19:30,5,3.932,3.932,3.926,3.927,23
20110901|2011-08-04 20:00,5,3.929,3.945,3.929,3.94,58
20110901|2011-08-04 20:30,5,3.94,3.94,3.932,3.936,23
20110901|2011-08-04 21:00,5,3.934,3.938,3.932,3.933,12
20110901|2011-08-04 21:30,5,3.933,3.933,3.933,3.933,1
20110901|2011-08-04 22:00,5,3.937,3.941,3.933,3.936,25
20110901|2011-08-04 22:30,5,3.931,3.94,3.931,3.94,3
20110901|2011-08-04 23:00,5,3.934,3.94,3.932,3.932,58
20110901|2011-08-04 23:30,5,3.931,3.932,3.925,3.928,93
20110901|2011-08-05 00:00,5,3.927,3.934,3.926,3.927,70
20110901|2011-08-05 00:30,5,3.928,3.928,3.926,3.926,72
20110901|2011-08-05 01:00,5,3.926,3.931,3.924,3.924,281
20110901|2011-08-05 01:30,5,3.924,3.926,3.91,3.924,357
20110901|2011-08-05 02:00,5,3.924,3.933,3.91,3.921,385
20110901|2011-08-05 02:30,5,3.921,3.935,3.921,3.931,411
20110901|2011-08-05 03:00,5,3.933,3.939,3.927,3.928,237
20110901|2011-08-05 03:30,5,3.928,3.934,3.926,3.93,332
20110901|2011-08-05 04:00,5,3.928,3.932,3.915,3.927,183
20110901|2011-08-05 04:30,5,3.925,3.925,3.91,3.912,80
20110901|2011-08-05 05:00,5,3.911,3.918,3.905,3.916,137
20110901|2011-08-05 05:30,5,3.917,3.929,3.913,3.926,409
20110901|2011-08-05 06:00,5,3.925,3.929,3.92,3.925,242
20110901|2011-08-05 06:30,5,3.925,3.929,3.923,3.925,152
20110901|2011-08-05 07:00,5,3.924,3.926,3.901,3.922,2468
20110901|2011-08-05 07:30,5,3.922,3.954,3.92,3.934,4849
20110901|2011-08-05 08:00,5,3.934,3.946,3.931,3.944,4263
20110901|2011-08-05 08:30,5,3.942,3.96,3.925,3.928,3936
20110901|2011-08-05 09:00,5,3.928,3.958,3.928,3.947,2631
20110901|2011-08-05 09:30,5,3.947,3.972,3.945,3.948,3982
20110901|2011-08-05 10:00,5,3.949,3.959,3.938,3.945,2291
20110901|2011-08-05 10:30,5,3.943,3.953,3.928,3.939,2555
20110901|2011-08-05 11:00,5,3.938,3.979,3.936,3.963,2943
20110901|2011-08-05 11:30,5,3.965,3.965,3.947,3.959,2211
20110901|2011-08-05 12:00,5,3.959,3.961,3.935,3.94,2814
20110901|2011-08-05 12:30,5,3.939,3.949,3.937,3.938,1868
20110901|2011-08-05 13:00,5,3.939,3.948,3.937,3.94,4154
20110901|2011-08-05 13:30,5,3.941,3.946,3.94,3.942,1503
20110901|2011-08-05 14:00,5,3.943,3.95,3.941,3.942,791
20110901|2011-08-05 14:30,5,3.941,3.948,3.94,3.943,366
20110901|2011-08-05 15:00,5,3.944,3.955,3.943,3.953,179
20110901|2011-08-05 15:30,5,3.953,3.957,3.948,3.956,47
20110901|2011-08-05 16:00,5,3.952,3.954,3.949,3.949,8
20110901|2011-08-07 17:00,8,3.911,3.919,3.9,3.9,497
20110901|2011-08-07 17:30,8,3.901,3.901,3.893,3.895,229
20110901|2011-08-07 18:00,8,3.895,3.899,3.893,3.897,38
20110901|2011-08-07 18:30,8,3.897,3.897,3.885,3.893,272
20110901|2011-08-07 19:00,8,3.892,3.899,3.89,3.896,52
20110901|2011-08-07 19:30,8,3.896,3.898,3.893,3.898,74
20110901|2011-08-07 20:00,8,3.896,3.897,3.884,3.886,114
20110901|2011-08-07 20:30,8,3.885,3.89,3.883,3.884,82
20110901|2011-08-07 21:00,8,3.886,3.896,3.884,3.893,81
20110901|2011-08-07 21:30,8,3.893,3.897,3.882,3.884,53
20110901|2011-08-07 22:00,8,3.887,3.894,3.884,3.894,24
20110901|2011-08-07 22:30,8,3.886,3.893,3.88,3.88,67
20110901|2011-08-07 23:00,8,3.88,3.893,3.88,3.888,29
20110901|2011-08-07 23:30,8,3.888,3.888,3.88,3.88,45
20110901|2011-08-08 00:00,8,3.883,3.889,3.88,3.881,74
20110901|2011-08-08 00:30,8,3.88,3.881,3.876,3.876,76
20110901|2011-08-08 01:00,8,3.876,3.876,3.871,3.875,122
20110901|2011-08-08 01:30,8,3.875,3.875,3.871,3.872,72
20110901|2011-08-08 02:00,8,3.872,3.892,3.871,3.891,296
20110901|2011-08-08 02:30,8,3.892,3.896,3.888,3.895,172
20110901|2011-08-08 03:00,8,3.894,3.894,3.884,3.884,91
20110901|2011-08-08 03:30,8,3.886,3.886,3.876,3.878,109
20110901|2011-08-08 04:00,8,3.878,3.884,3.871,3.871,242
20110901|2011-08-08 04:30,8,3.871,3.892,3.855,3.856,1108
20110901|2011-08-08 05:00,8,3.856,3.878,3.855,3.874,320
20110901|2011-08-08 05:30,8,3.879,3.881,3.864,3.869,289
20110901|2011-08-08 06:00,8,3.874,3.88,3.869,3.878,347
20110901|2011-08-08 06:30,8,3.88,3.884,3.864,3.868,595
20110901|2011-08-08 07:00,8,3.868,3.89,3.867,3.88,1368
20110901|2011-08-08 07:30,8,3.879,3.899,3.87,3.87,2542
20110901|2011-08-08 08:00,8,3.871,3.925,3.87,3.924,6478
20110901|2011-08-08 08:30,8,3.92,3.922,3.897,3.912,3288
20110901|2011-08-08 09:00,8,3.911,3.924,3.906,3.909,1957
20110901|2011-08-08 09:30,8,3.908,3.914,3.897,3.91,2224
20110901|2011-08-08 10:00,8,3.908,3.954,3.908,3.947,5505
20110901|2011-08-08 10:30,8,3.946,3.972,3.941,3.949,5953
20110901|2011-08-08 11:00,8,3.948,3.949,3.934,3.938,2534
20110901|2011-08-08 11:30,8,3.937,3.967,3.937,3.96,2857
20110901|2011-08-08 12:00,8,3.959,3.962,3.944,3.947,2004
20110901|2011-08-08 12:30,8,3.947,3.952,3.937,3.94,1614
20110901|2011-08-08 13:00,8,3.94,3.959,3.931,3.935,5285
20110901|2011-08-08 13:30,8,3.936,3.956,3.934,3.948,1476
20110901|2011-08-08 14:00,8,3.949,3.961,3.945,3.957,822
20110901|2011-08-08 14:30,8,3.957,3.966,3.952,3.954,879
20110901|2011-08-08 15:00,8,3.954,3.966,3.951,3.965,218
20110901|2011-08-08 15:30,8,3.964,3.965,3.943,3.948,285
20110901|2011-08-08 16:00,8,3.947,3.955,3.945,3.955,59
20110901|2011-08-08 17:00,9,3.944,3.955,3.933,3.941,104
20110901|2011-08-08 17:30,9,3.935,3.945,3.932,3.937,88
20110901|2011-08-08 18:00,9,3.935,3.935,3.932,3.933,51
20110901|2011-08-08 18:30,9,3.933,3.936,3.93,3.93,97
20110901|2011-08-08 19:00,9,3.931,3.934,3.922,3.928,88
20110901|2011-08-08 19:30,9,3.925,3.925,3.916,3.916,107
20110901|2011-08-08 20:00,9,3.916,3.917,3.909,3.911,161
20110901|2011-08-08 20:30,9,3.912,3.925,3.907,3.907,120
20110901|2011-08-08 21:00,9,3.907,3.907,3.901,3.904,48
20110901|2011-08-08 21:30,9,3.902,3.903,3.901,3.903,46
20110901|2011-08-08 22:00,9,3.904,3.918,3.904,3.911,9
20110901|2011-08-08 22:30,9,3.916,3.918,3.908,3.908,17
20110901|2011-08-08 23:00,9,3.909,3.919,3.909,3.915,21
20110901|2011-08-08 23:30,9,3.911,3.913,3.905,3.906,41
20110901|2011-08-09 00:00,9,3.907,3.908,3.906,3.908,58
20110901|2011-08-09 00:30,9,3.907,3.908,3.906,3.906,31
20110901|2011-08-09 01:00,9,3.908,3.914,3.902,3.905,113
20110901|2011-08-09 01:30,9,3.902,3.907,3.892,3.893,133
20110901|2011-08-09 02:00,9,3.895,3.91,3.893,3.896,96
20110901|2011-08-09 02:30,9,3.896,3.897,3.888,3.888,124
20110901|2011-08-09 03:00,9,3.888,3.911,3.888,3.911,208
20110901|2011-08-09 03:30,9,3.911,3.925,3.909,3.925,352
20110901|2011-08-09 04:00,9,3.923,3.925,3.897,3.904,207
20110901|2011-08-09 04:30,9,3.901,3.918,3.898,3.908,133
20110901|2011-08-09 05:00,9,3.908,3.919,3.908,3.914,148
20110901|2011-08-09 05:30,9,3.914,3.925,3.914,3.921,237
20110901|2011-08-09 06:00,9,3.921,3.944,3.917,3.936,445
20110901|2011-08-09 06:30,9,3.936,3.955,3.932,3.955,673
20110901|2011-08-09 07:00,9,3.953,3.957,3.933,3.944,1350
20110901|2011-08-09 07:30,9,3.943,3.977,3.941,3.956,3937
20110901|2011-08-09 08:00,9,3.955,3.964,3.946,3.949,4530
20110901|2011-08-09 08:30,9,3.95,3.986,3.94,3.985,4666
20110901|2011-08-09 09:00,9,3.977,3.995,3.972,3.983,3696
20110901|2011-08-09 09:30,9,3.983,4.015,3.983,4.003,4895
20110901|2011-08-09 10:00,9,4.004,4.04,3.997,4.026,6280
20110901|2011-08-09 10:30,9,4.027,4.036,4.011,4.033,2304
20110901|2011-08-09 11:00,9,4.032,4.037,4.005,4.007,1954
20110901|2011-08-09 11:30,9,4.007,4.019,3.999,4.004,3003
20110901|2011-08-09 12:00,9,4.004,4.021,3.993,4.014,3966
20110901|2011-08-09 12:30,9,4.014,4.018,3.994,3.998,2112
20110901|2011-08-09 13:00,9,3.998,4.004,3.991,3.993,3791
20110901|2011-08-09 13:30,9,3.993,4.005,3.992,4.004,1234
20110901|2011-08-09 14:00,9,4.003,4.016,4.003,4.005,689
20110901|2011-08-09 14:30,9,4.004,4.015,4.001,4.013,515
20110901|2011-08-09 15:00,9,4.011,4.024,4.011,4.024,329
20110901|2011-08-09 15:30,9,4.021,4.023,4.009,4.012,144
20110901|2011-08-09 16:00,9,4.012,4.019,4.012,4.015,58
20110901|2011-08-09 17:00,10,4.009,4.022,4.006,4.015,73
20110901|2011-08-09 17:30,10,4.018,4.024,4.018,4.024,2
20110901|2011-08-09 18:00,10,4.02,4.022,4.02,4.022,15
20110901|2011-08-09 18:30,10,4.02,4.02,4.02,4.02,1
20110901|2011-08-09 19:00,10,4.021,4.026,4.02,4.02,15
20110901|2011-08-09 19:30,10,4.024,4.024,4.024,4.024,1
20110901|2011-08-09 20:00,10,4.019,4.022,4.019,4.022,9
20110901|2011-08-09 20:30,10,4.018,4.018,4.017,4.017,2
20110901|2011-08-09 21:00,10,4.018,4.018,4.015,4.015,21
20110901|2011-08-09 21:30,10,4.014,4.018,4.014,4.018,23
20110901|2011-08-09 23:00,10,4.021,4.023,4.014,4.014,20
20110901|2011-08-09 23:30,10,4.018,4.02,4.013,4.015,24
20110901|2011-08-10 00:00,10,4.015,4.017,4.013,4.014,8
20110901|2011-08-10 00:30,10,4.014,4.018,4.014,4.015,26
20110901|2011-08-10 01:00,10,4.014,4.016,4.012,4.012,38
20110901|2011-08-10 01:30,10,4.012,4.015,4.011,4.012,24
20110901|2011-08-10 02:00,10,4.012,4.014,4.004,4.009,118
20110901|2011-08-10 02:30,10,4.008,4.008,4.003,4.003,80
20110901|2011-08-10 03:00,10,4.004,4.004,3.991,3.996,272
20110901|2011-08-10 03:30,10,3.996,3.997,3.991,3.995,280
20110901|2011-08-10 04:00,10,3.996,4.008,3.993,4,300
20110901|2011-08-10 04:30,10,3.998,4,3.99,3.991,188
20110901|2011-08-10 05:00,10,3.99,3.998,3.99,3.997,156
20110901|2011-08-10 05:30,10,3.997,4.003,3.994,4.003,201
20110901|2011-08-10 06:00,10,4.001,4.001,3.99,3.995,514
20110901|2011-08-10 06:30,10,3.993,4.013,3.98,4.01,924
20110901|2011-08-10 07:00,10,4.01,4.03,4.007,4.019,1927
20110901|2011-08-10 07:30,10,4.018,4.024,4.008,4.008,2707
20110901|2011-08-10 08:00,10,4.008,4.011,3.998,4.001,4260
20110901|2011-08-10 08:30,10,4.003,4.009,3.991,3.999,2388
20110901|2011-08-10 09:00,10,3.999,4.024,3.994,4.017,2020
20110901|2011-08-10 09:30,10,4.017,4.08,4.016,4.054,7037
20110901|2011-08-10 10:00,10,4.053,4.073,4.051,4.062,3967
20110901|2011-08-10 10:30,10,4.061,4.071,4.054,4.062,2320
20110901|2011-08-10 11:00,10,4.061,4.061,4.004,4.016,7655
20110901|2011-08-10 11:30,10,4.014,4.018,3.993,4.01,4767
20110901|2011-08-10 12:00,10,4.008,4.033,4.005,4.006,2780
20110901|2011-08-10 12:30,10,4.005,4.013,3.992,3.998,2818
20110901|2011-08-10 13:00,10,4,4.02,3.993,4.003,6500
20110901|2011-08-10 13:30,10,4.002,4.008,3.998,4.004,1079
20110901|2011-08-10 14:00,10,4.002,4.008,4.001,4.004,640
20110901|2011-08-10 14:30,10,4.002,4.008,4.001,4.002,263
20110901|2011-08-10 15:00,10,4.002,4.006,3.998,4.004,162
20110901|2011-08-10 15:30,10,4.003,4.007,4.001,4.003,126
20110901|2011-08-10 16:00,10,4.004,4.004,3.998,3.998,26
20110901|2011-08-10 17:00,11,3.998,4.002,3.998,3.998,32
20110901|2011-08-10 17:30,11,3.999,3.999,3.998,3.998,6
20110901|2011-08-10 18:00,11,3.999,3.999,3.998,3.998,13
20110901|2011-08-10 18:30,11,3.998,3.999,3.997,3.997,23
20110901|2011-08-10 19:00,11,3.999,4.003,3.996,3.999,16
20110901|2011-08-10 20:00,11,4.001,4.001,3.997,3.997,8
20110901|2011-08-10 20:30,11,3.998,4.001,3.997,4.001,9
20110901|2011-08-10 21:00,11,4,4.003,3.998,4.003,14
20110901|2011-08-10 21:30,11,4,4.001,3.999,4.001,11
20110901|2011-08-10 22:00,11,4.001,4.001,3.999,3.999,2
20110901|2011-08-10 22:30,11,3.999,4.001,3.998,4.001,10
20110901|2011-08-10 23:00,11,4,4.004,3.998,4.004,15
20110901|2011-08-10 23:30,11,4.003,4.005,3.998,3.999,19
20110901|2011-08-11 00:00,11,4,4,3.998,3.998,4
20110901|2011-08-11 00:30,11,3.998,3.998,3.995,3.996,27
20110901|2011-08-11 01:00,11,3.996,3.996,3.993,3.993,27
20110901|2011-08-11 01:30,11,3.993,3.994,3.991,3.993,89
20110901|2011-08-11 02:00,11,3.993,3.994,3.985,3.987,67
20110901|2011-08-11 02:30,11,3.985,3.994,3.984,3.992,174
20110901|2011-08-11 03:00,11,3.993,3.993,3.982,3.982,85
20110901|2011-08-11 03:30,11,3.983,3.985,3.979,3.985,158
20110901|2011-08-11 04:00,11,3.985,3.988,3.984,3.988,98
20110901|2011-08-11 04:30,11,3.987,3.987,3.984,3.984,120
20110901|2011-08-11 05:00,11,3.984,3.985,3.982,3.984,108
20110901|2011-08-11 05:30,11,3.985,3.985,3.983,3.984,46
20110901|2011-08-11 06:00,11,3.984,3.993,3.981,3.989,257
20110901|2011-08-11 06:30,11,3.99,3.992,3.981,3.987,196
20110901|2011-08-11 07:00,11,3.987,3.991,3.975,3.977,1036
20110901|2011-08-11 07:30,11,3.977,3.99,3.975,3.98,1798
20110901|2011-08-11 08:00,11,3.98,3.996,3.965,3.996,5984
20110901|2011-08-11 08:30,11,3.995,3.999,3.97,3.972,2695
20110901|2011-08-11 09:00,11,3.971,3.997,3.94,3.952,4202
20110901|2011-08-11 09:30,11,3.965,4.138,3.965,4.077,19108
20110901|2011-08-11 10:00,11,4.077,4.101,4.077,4.098,4776
20110901|2011-08-11 10:30,11,4.098,4.107,4.089,4.104,3636
20110901|2011-08-11 11:00,11,4.105,4.127,4.103,4.114,6906
20110901|2011-08-11 11:30,11,4.113,4.116,4.103,4.107,3086
20110901|2011-08-11 12:00,11,4.109,4.139,4.109,4.134,5215
20110901|2011-08-11 12:30,11,4.134,4.137,4.122,4.135,2561
20110901|2011-08-11 13:00,11,4.135,4.139,4.105,4.11,7600
20110901|2011-08-11 13:30,11,4.111,4.113,4.106,4.106,1403
20110901|2011-08-11 14:00,11,4.106,4.113,4.105,4.109,784
20110901|2011-08-11 14:30,11,4.11,4.112,4.108,4.11,444
20110901|2011-08-11 15:00,11,4.111,4.112,4.105,4.111,187
20110901|2011-08-11 15:30,11,4.111,4.111,4.105,4.109,77
20110901|2011-08-11 16:00,11,4.107,4.109,4.107,4.108,29
20110901|2011-08-11 17:00,12,4.106,4.11,4.1,4.105,96
20110901|2011-08-11 17:30,12,4.103,4.106,4.103,4.103,14
20110901|2011-08-11 18:00,12,4.106,4.108,4.103,4.106,12
20110901|2011-08-11 18:30,12,4.106,4.106,4.105,4.105,4
20110901|2011-08-11 19:00,12,4.103,4.103,4.103,4.103,1
20110901|2011-08-11 19:30,12,4.106,4.114,4.106,4.114,25
20110901|2011-08-11 20:00,12,4.115,4.115,4.113,4.115,26
20110901|2011-08-11 20:30,12,4.115,4.115,4.111,4.115,5
20110901|2011-08-11 21:00,12,4.115,4.115,4.112,4.112,8
20110901|2011-08-11 21:30,12,4.115,4.115,4.105,4.111,33
20110901|2011-08-11 22:00,12,4.109,4.115,4.105,4.11,31
20110901|2011-08-11 22:30,12,4.11,4.113,4.11,4.112,8
20110901|2011-08-11 23:00,12,4.112,4.113,4.11,4.111,16
20110901|2011-08-11 23:30,12,4.112,4.114,4.11,4.11,31
20110901|2011-08-12 00:00,12,4.111,4.111,4.1,4.101,48
20110901|2011-08-12 00:30,12,4.101,4.122,4.1,4.119,109
20110901|2011-08-12 01:00,12,4.119,4.119,4.115,4.115,40
20110901|2011-08-12 01:30,12,4.116,4.119,4.106,4.107,41
20110901|2011-08-12 02:00,12,4.106,4.109,4.099,4.105,203
20110901|2011-08-12 02:30,12,4.107,4.117,4.106,4.108,255
20110901|2011-08-12 03:00,12,4.108,4.111,4.091,4.094,277
20110901|2011-08-12 03:30,12,4.095,4.123,4.093,4.118,204
20110901|2011-08-12 04:00,12,4.118,4.123,4.115,4.12,126
20110901|2011-08-12 04:30,12,4.12,4.123,4.113,4.122,250
20110901|2011-08-12 05:00,12,4.122,4.123,4.115,4.116,171
20110901|2011-08-12 05:30,12,4.115,4.122,4.109,4.112,212
20110901|2011-08-12 06:00,12,4.114,4.13,4.113,4.128,468
20110901|2011-08-12 06:30,12,4.129,4.14,4.11,4.111,626
20110901|2011-08-12 07:00,12,4.114,4.126,4.101,4.101,1830
20110901|2011-08-12 07:30,12,4.103,4.113,4.087,4.088,2760
20110901|2011-08-12 08:00,12,4.087,4.107,4.072,4.103,6564
20110901|2011-08-12 08:30,12,4.103,4.105,4.086,4.09,2796
20110901|2011-08-12 09:00,12,4.089,4.091,4.055,4.071,5429
20110901|2011-08-12 09:30,12,4.071,4.081,4.066,4.081,2326
20110901|2011-08-12 10:00,12,4.081,4.093,4.076,4.08,2411
20110901|2011-08-12 10:30,12,4.08,4.101,4.075,4.1,2398
20110901|2011-08-12 11:00,12,4.099,4.115,4.09,4.108,2786
20110901|2011-08-12 11:30,12,4.108,4.118,4.09,4.101,2948
20110901|2011-08-12 12:00,12,4.103,4.103,4.075,4.084,2426
20110901|2011-08-12 12:30,12,4.083,4.084,4.065,4.075,1909
20110901|2011-08-12 13:00,12,4.075,4.08,4.053,4.054,4071
20110901|2011-08-12 13:30,12,4.053,4.065,4.052,4.058,1595
20110901|2011-08-12 14:00,12,4.059,4.066,4.058,4.064,293
20110901|2011-08-12 14:30,12,4.063,4.065,4.059,4.06,154
20110901|2011-08-12 15:00,12,4.06,4.067,4.058,4.064,190
20110901|2011-08-12 15:30,12,4.065,4.066,4.062,4.065,39
20110901|2011-08-12 16:00,12,4.066,4.072,4.063,4.066,28
20110901|2011-08-14 17:00,15,4.012,4.012,4.002,4.007,318
20110901|2011-08-14 17:30,15,4.006,4.013,4.006,4.011,98
20110901|2011-08-14 18:00,15,4.013,4.016,4.011,4.016,57
20110901|2011-08-14 18:30,15,4.016,4.02,4.014,4.018,66
20110901|2011-08-14 19:00,15,4.018,4.02,4.015,4.017,78
20110901|2011-08-14 19:30,15,4.018,4.019,4.016,4.019,12
20110901|2011-08-14 20:00,15,4.02,4.02,4.017,4.017,5
20110901|2011-08-14 20:30,15,4.017,4.021,4.014,4.015,30
20110901|2011-08-14 21:00,15,4.014,4.015,4.014,4.015,5
20110901|2011-08-14 21:30,15,4.015,4.021,4.014,4.021,48
20110901|2011-08-14 22:00,15,4.017,4.02,4.015,4.017,14
20110901|2011-08-14 22:30,15,4.015,4.02,4.015,4.018,8
20110901|2011-08-14 23:00,15,4.017,4.022,4.015,4.022,30
20110901|2011-08-14 23:30,15,4.02,4.023,4.015,4.022,60
20110901|2011-08-15 00:00,15,4.022,4.022,4.019,4.019,2
20110901|2011-08-15 00:30,15,4.015,4.017,4.014,4.014,18
20110901|2011-08-15 01:00,15,4.014,4.014,4.01,4.01,75
20110901|2011-08-15 01:30,15,4.01,4.012,4.006,4.006,21
20110901|2011-08-15 02:00,15,4.007,4.01,4.005,4.008,56
20110901|2011-08-15 02:30,15,4.01,4.016,4.004,4.014,125
20110901|2011-08-15 03:00,15,4.016,4.017,4.011,4.013,174
20110901|2011-08-15 03:30,15,4.012,4.014,4.004,4.012,204
20110901|2011-08-15 04:00,15,4.013,4.017,4.009,4.014,114
20110901|2011-08-15 04:30,15,4.015,4.017,4.012,4.017,45
20110901|2011-08-15 05:00,15,4.017,4.017,4.006,4.006,47
20110901|2011-08-15 05:30,15,4.01,4.01,4.002,4.003,111
20110901|2011-08-15 06:00,15,4.007,4.011,4,4,154
20110901|2011-08-15 06:30,15,3.999,4.01,3.998,3.999,296
20110901|2011-08-15 07:00,15,4.003,4.032,4.001,4.027,1222
20110901|2011-08-15 07:30,15,4.027,4.027,3.99,3.998,2222
20110901|2011-08-15 08:00,15,3.999,3.999,3.95,3.957,10750
20110901|2011-08-15 08:30,15,3.957,3.975,3.954,3.959,3725
20110901|2011-08-15 09:00,15,3.959,3.979,3.956,3.977,2271
20110901|2011-08-15 09:30,15,3.977,3.981,3.963,3.967,2535
20110901|2011-08-15 10:00,15,3.967,3.969,3.958,3.962,1341
20110901|2011-08-15 10:30,15,3.962,3.978,3.958,3.972,2365
20110901|2011-08-15 11:00,15,3.974,3.982,3.967,3.979,1920
20110901|2011-08-15 11:30,15,3.978,4.06,3.978,4.039,15997
20110901|2011-08-15 12:00,15,4.037,4.043,4.016,4.025,4382
20110901|2011-08-15 12:30,15,4.025,4.056,4.019,4.055,2726
20110901|2011-08-15 13:00,15,4.055,4.062,4.017,4.022,8660
20110901|2011-08-15 13:30,15,4.022,4.045,4.021,4.024,1606
20110901|2011-08-15 14:00,15,4.024,4.036,4.023,4.026,483
20110901|2011-08-15 14:30,15,4.028,4.032,4.023,4.023,235
20110901|2011-08-15 15:00,15,4.024,4.029,4.022,4.027,97
20110901|2011-08-15 15:30,15,4.025,4.027,4.021,4.022,132
20110901|2011-08-15 16:00,15,4.021,4.029,4.021,4.022,56
20110901|2011-08-15 17:00,16,4.038,4.042,4.02,4.037,92
20110901|2011-08-15 17:30,16,4.032,4.033,4.032,4.032,4
20110901|2011-08-15 18:00,16,4.033,4.033,4.022,4.022,19
20110901|2011-08-15 18:30,16,4.024,4.024,4.024,4.024,1
20110901|2011-08-15 19:00,16,4.026,4.032,4.026,4.032,8
20110901|2011-08-15 19:30,16,4.028,4.037,4.027,4.035,25
20110901|2011-08-15 20:00,16,4.035,4.035,4.032,4.034,4
20110901|2011-08-15 20:30,16,4.032,4.032,4.029,4.029,6
20110901|2011-08-15 21:00,16,4.029,4.029,4.028,4.029,6
20110901|2011-08-15 21:30,16,4.031,4.031,4.031,4.031,2
20110901|2011-08-15 22:00,16,4.029,4.036,4.028,4.036,23
20110901|2011-08-15 22:30,16,4.03,4.03,4.03,4.03,1
20110901|2011-08-15 23:00,16,4.035,4.036,4.034,4.034,16
20110901|2011-08-15 23:30,16,4.036,4.038,4.018,4.023,183
20110901|2011-08-16 00:00,16,4.023,4.023,4.018,4.021,20
20110901|2011-08-16 00:30,16,4.021,4.023,4.021,4.022,25
20110901|2011-08-16 01:00,16,4.021,4.021,4.011,4.012,131
20110901|2011-08-16 01:30,16,4.011,4.012,4.006,4.006,117
20110901|2011-08-16 02:00,16,4.005,4.006,4,4,90
20110901|2011-08-16 02:30,16,4,4.001,3.994,3.995,179
20110901|2011-08-16 03:00,16,3.994,3.994,3.977,3.981,342
20110901|2011-08-16 03:30,16,3.983,3.983,3.976,3.977,219
20110901|2011-08-16 04:00,16,3.977,3.981,3.973,3.973,360
20110901|2011-08-16 04:30,16,3.973,3.974,3.961,3.964,270
20110901|2011-08-16 05:00,16,3.964,3.964,3.957,3.962,303
20110901|2011-08-16 05:30,16,3.96,3.97,3.955,3.966,756
20110901|2011-08-16 06:00,16,3.966,3.967,3.953,3.957,468
20110901|2011-08-16 06:30,16,3.959,3.965,3.951,3.959,1135
20110901|2011-08-16 07:00,16,3.962,3.987,3.961,3.984,2047
20110901|2011-08-16 07:30,16,3.984,3.988,3.964,3.98,2514
20110901|2011-08-16 08:00,16,3.981,3.984,3.951,3.953,4653
20110901|2011-08-16 08:30,16,3.954,3.98,3.953,3.978,2959
20110901|2011-08-16 09:00,16,3.978,3.99,3.958,3.958,3577
20110901|2011-08-16 09:30,16,3.958,3.96,3.925,3.933,10513
20110901|2011-08-16 10:00,16,3.932,3.954,3.93,3.937,3963
20110901|2011-08-16 10:30,16,3.936,3.952,3.931,3.947,2837
20110901|2011-08-16 11:00,16,3.946,3.968,3.938,3.945,3500
20110901|2011-08-16 11:30,16,3.946,3.97,3.935,3.937,5551
20110901|2011-08-16 12:00,16,3.937,3.94,3.903,3.919,9843
20110901|2011-08-16 12:30,16,3.92,3.925,3.915,3.922,2774
20110901|2011-08-16 13:00,16,3.921,3.949,3.913,3.932,6443
20110901|2011-08-16 13:30,16,3.932,3.945,3.932,3.939,1198
20110901|2011-08-16 14:00,16,3.94,3.946,3.938,3.943,287
20110901|2011-08-16 14:30,16,3.943,3.947,3.935,3.936,495
20110901|2011-08-16 15:00,16,3.935,3.94,3.931,3.933,221
20110901|2011-08-16 15:30,16,3.934,3.935,3.932,3.932,42
20110901|2011-08-16 16:00,16,3.934,3.936,3.93,3.93,55
20110901|2011-08-16 17:00,17,3.932,3.943,3.932,3.943,42
20110901|2011-08-16 17:30,17,3.936,3.937,3.936,3.936,6
20110901|2011-08-16 18:00,17,3.934,3.937,3.933,3.936,5
20110901|2011-08-16 18:30,17,3.936,3.936,3.932,3.932,12
20110901|2011-08-16 19:00,17,3.933,3.936,3.933,3.934,4
20110901|2011-08-16 19:30,17,3.936,3.936,3.933,3.935,6
20110901|2011-08-16 20:00,17,3.935,3.936,3.934,3.934,12
20110901|2011-08-16 20:30,17,3.934,3.936,3.934,3.936,11
20110901|2011-08-16 21:30,17,3.935,3.935,3.935,3.935,1
20110901|2011-08-16 22:00,17,3.935,3.937,3.934,3.937,5
20110901|2011-08-16 22:30,17,3.94,3.94,3.94,3.94,2
20110901|2011-08-16 23:00,17,3.936,3.938,3.934,3.935,21
20110901|2011-08-16 23:30,17,3.934,3.935,3.934,3.934,37
20110901|2011-08-17 00:00,17,3.934,3.935,3.934,3.934,36
20110901|2011-08-17 00:30,17,3.934,3.935,3.93,3.931,72
20110901|2011-08-17 01:00,17,3.93,3.931,3.923,3.925,66
20110901|2011-08-17 01:30,17,3.924,3.924,3.919,3.919,75
20110901|2011-08-17 02:00,17,3.917,3.917,3.91,3.91,136
20110901|2011-08-17 02:30,17,3.911,3.913,3.903,3.912,206
20110901|2011-08-17 03:00,17,3.912,3.914,3.907,3.909,144
20110901|2011-08-17 03:30,17,3.908,3.91,3.898,3.899,337
20110901|2011-08-17 04:00,17,3.9,3.905,3.894,3.894,135
20110901|2011-08-17 04:30,17,3.894,3.899,3.894,3.894,94
20110901|2011-08-17 05:00,17,3.893,3.898,3.892,3.893,461
20110901|2011-08-17 05:30,17,3.893,3.911,3.893,3.903,307
20110901|2011-08-17 06:00,17,3.903,3.906,3.897,3.902,143
20110901|2011-08-17 06:30,17,3.901,3.911,3.899,3.902,424
20110901|2011-08-17 07:00,17,3.903,3.929,3.903,3.923,1612
20110901|2011-08-17 07:30,17,3.923,3.923,3.894,3.904,4184
20110901|2011-08-17 08:00,17,3.903,3.945,3.903,3.943,6795
20110901|2011-08-17 08:30,17,3.942,3.963,3.934,3.944,5924
20110901|2011-08-17 09:00,17,3.944,3.967,3.938,3.964,2853
20110901|2011-08-17 09:30,17,3.963,3.965,3.945,3.951,2760
20110901|2011-08-17 10:00,17,3.951,3.951,3.942,3.943,1568
20110901|2011-08-17 10:30,17,3.944,3.958,3.943,3.955,1523
20110901|2011-08-17 11:00,17,3.955,3.961,3.934,3.952,3445
20110901|2011-08-17 11:30,17,3.952,3.965,3.936,3.963,3945
20110901|2011-08-17 12:00,17,3.962,3.982,3.958,3.958,5586
20110901|2011-08-17 12:30,17,3.958,3.965,3.952,3.96,1983
20110901|2011-08-17 13:00,17,3.96,3.968,3.927,3.93,7721
20110901|2011-08-17 13:30,17,3.931,3.94,3.93,3.937,1657
20110901|2011-08-17 14:00,17,3.938,3.942,3.937,3.937,476
20110901|2011-08-17 14:30,17,3.937,3.943,3.934,3.935,698
20110901|2011-08-17 15:00,17,3.935,3.945,3.933,3.939,420
20110901|2011-08-17 15:30,17,3.94,3.944,3.934,3.934,91
20110901|2011-08-17 16:00,17,3.933,3.938,3.933,3.937,23
20110901|2011-08-17 17:00,18,3.933,3.942,3.931,3.931,69
20110901|2011-08-17 17:30,18,3.94,3.944,3.94,3.944,27
20110901|2011-08-17 18:00,18,3.943,3.943,3.938,3.942,8
20110901|2011-08-17 18:30,18,3.939,3.943,3.938,3.939,6
20110901|2011-08-17 19:00,18,3.938,3.94,3.935,3.94,24
20110901|2011-08-17 19:30,18,3.937,3.939,3.936,3.939,6
20110901|2011-08-17 20:00,18,3.935,3.937,3.93,3.93,19
20110901|2011-08-17 20:30,18,3.934,3.943,3.926,3.936,32
20110901|2011-08-17 21:00,18,3.927,3.933,3.926,3.93,15
20110901|2011-08-17 21:30,18,3.93,3.932,3.93,3.932,7
20110901|2011-08-17 22:00,18,3.933,3.933,3.933,3.933,1
20110901|2011-08-17 22:30,18,3.93,3.93,3.926,3.93,9
20110901|2011-08-17 23:00,18,3.929,3.929,3.926,3.926,7
20110901|2011-08-17 23:30,18,3.926,3.928,3.926,3.926,12
20110901|2011-08-18 00:00,18,3.926,3.927,3.926,3.927,24
20110901|2011-08-18 00:30,18,3.926,3.926,3.92,3.921,180
20110901|2011-08-18 01:00,18,3.921,3.921,3.916,3.918,84
20110901|2011-08-18 01:30,18,3.916,3.916,3.905,3.907,244
20110901|2011-08-18 02:00,18,3.906,3.907,3.902,3.905,148
20110901|2011-08-18 02:30,18,3.904,3.905,3.902,3.902,68
20110901|2011-08-18 03:00,18,3.904,3.906,3.9,3.9,155
20110901|2011-08-18 03:30,18,3.901,3.901,3.896,3.897,319
20110901|2011-08-18 04:00,18,3.897,3.899,3.896,3.899,208
20110901|2011-08-18 04:30,18,3.899,3.911,3.898,3.907,110
20110901|2011-08-18 05:00,18,3.909,3.923,3.909,3.914,252
20110901|2011-08-18 05:30,18,3.914,3.925,3.913,3.925,200
20110901|2011-08-18 06:00,18,3.925,3.937,3.918,3.934,191
20110901|2011-08-18 06:30,18,3.932,3.943,3.912,3.917,538
20110901|2011-08-18 07:00,18,3.915,3.925,3.902,3.903,824
20110901|2011-08-18 07:30,18,3.905,3.911,3.902,3.909,1516
20110901|2011-08-18 08:00,18,3.909,3.926,3.907,3.921,4590
20110901|2011-08-18 08:30,18,3.921,3.921,3.886,3.9,4292
20110901|2011-08-18 09:00,18,3.9,3.996,3.888,3.955,7464
20110901|2011-08-18 09:30,18,3.908,3.912,3.843,3.876,14031
20110901|2011-08-18 10:00,18,3.876,3.879,3.866,3.873,3603
20110901|2011-08-18 10:30,18,3.873,3.885,3.871,3.885,2098
20110901|2011-08-18 11:00,18,3.885,3.925,3.878,3.911,7498
20110901|2011-08-18 11:30,18,3.912,3.913,3.896,3.908,3087
20110901|2011-08-18 12:00,18,3.909,3.914,3.901,3.904,1751
20110901|2011-08-18 12:30,18,3.904,3.912,3.898,3.912,1796
20110901|2011-08-18 13:00,18,3.912,3.913,3.883,3.895,5708
20110901|2011-08-18 13:30,18,3.895,3.924,3.894,3.924,2266
20110901|2011-08-18 14:00,18,3.923,3.935,3.916,3.918,1190
20110901|2011-08-18 14:30,18,3.919,3.924,3.914,3.92,646
20110901|2011-08-18 15:00,18,3.92,3.933,3.917,3.927,455
20110901|2011-08-18 15:30,18,3.929,3.932,3.928,3.931,260
20110901|2011-08-18 16:00,18,3.928,3.932,3.928,3.931,128
20110901|2011-08-18 17:00,19,3.926,3.935,3.926,3.933,92
20110901|2011-08-18 17:30,19,3.935,3.935,3.931,3.933,22
20110901|2011-08-18 18:00,19,3.935,3.945,3.932,3.932,143
20110901|2011-08-18 18:30,19,3.942,3.945,3.942,3.944,10
20110901|2011-08-18 19:00,19,3.936,3.945,3.933,3.937,31
20110901|2011-08-18 19:30,19,3.937,3.94,3.934,3.94,55
20110901|2011-08-18 20:00,19,3.94,3.945,3.94,3.941,75
20110901|2011-08-18 20:30,19,3.941,3.943,3.935,3.938,91
20110901|2011-08-18 21:00,19,3.938,3.941,3.936,3.94,17
20110901|2011-08-18 21:30,19,3.94,3.94,3.94,3.94,3
20110901|2011-08-18 22:00,19,3.94,3.94,3.937,3.937,53
20110901|2011-08-18 22:30,19,3.937,3.945,3.937,3.945,56
20110901|2011-08-18 23:00,19,3.939,3.945,3.939,3.942,24
20110901|2011-08-18 23:30,19,3.939,3.942,3.937,3.937,116
20110901|2011-08-19 00:00,19,3.937,3.938,3.937,3.938,29
20110901|2011-08-19 00:30,19,3.938,3.938,3.937,3.937,131
20110901|2011-08-19 01:00,19,3.937,3.938,3.932,3.934,64
20110901|2011-08-19 01:30,19,3.934,3.934,3.931,3.932,68
20110901|2011-08-19 02:00,19,3.933,3.933,3.916,3.922,150
20110901|2011-08-19 02:30,19,3.921,3.921,3.904,3.904,158
20110901|2011-08-19 03:00,19,3.904,3.906,3.901,3.904,122
20110901|2011-08-19 03:30,19,3.904,3.915,3.902,3.914,73
20110901|2011-08-19 04:00,19,3.918,3.919,3.908,3.913,179
20110901|2011-08-19 04:30,19,3.915,3.938,3.915,3.924,315
20110901|2011-08-19 05:00,19,3.923,3.925,3.913,3.914,182
20110901|2011-08-19 05:30,19,3.915,3.919,3.906,3.91,288
20110901|2011-08-19 06:00,19,3.909,3.934,3.908,3.927,485
20110901|2011-08-19 06:30,19,3.927,3.939,3.924,3.937,377
20110901|2011-08-19 07:00,19,3.938,3.951,3.928,3.928,1390
20110901|2011-08-19 07:30,19,3.928,3.95,3.923,3.943,2036
20110901|2011-08-19 08:00,19,3.943,3.955,3.936,3.949,4476
20110901|2011-08-19 08:30,19,3.948,3.972,3.942,3.957,4190
20110901|2011-08-19 09:00,19,3.957,3.96,3.949,3.953,1823
20110901|2011-08-19 09:30,19,3.952,3.96,3.945,3.956,2373
20110901|2011-08-19 10:00,19,3.956,3.96,3.949,3.952,1083
20110901|2011-08-19 10:30,19,3.953,3.963,3.948,3.958,1488
20110901|2011-08-19 11:00,19,3.956,3.962,3.941,3.947,3224
20110901|2011-08-19 11:30,19,3.947,3.958,3.941,3.948,1994
20110901|2011-08-19 12:00,19,3.948,3.95,3.938,3.943,1765
20110901|2011-08-19 12:30,19,3.944,3.946,3.935,3.94,1242
20110901|2011-08-19 13:00,19,3.939,3.947,3.935,3.94,2959
20110901|2011-08-19 13:30,19,3.94,3.947,3.938,3.942,1862
20110901|2011-08-19 14:00,19,3.941,3.943,3.931,3.932,651
20110901|2011-08-19 14:30,19,3.933,3.941,3.932,3.937,297
20110901|2011-08-19 15:00,19,3.937,3.941,3.935,3.935,106
20110901|2011-08-19 15:30,19,3.937,3.937,3.931,3.933,34
20110901|2011-08-19 16:00,19,3.933,3.934,3.932,3.932,9
20110901|2011-08-21 17:00,22,3.893,3.897,3.879,3.884,637
20110901|2011-08-21 17:30,22,3.885,3.89,3.883,3.89,207
20110901|2011-08-21 18:00,22,3.888,3.889,3.884,3.888,20
20110901|2011-08-21 18:30,22,3.889,3.889,3.886,3.889,28
20110901|2011-08-21 19:00,22,3.889,3.89,3.887,3.887,4
20110901|2011-08-21 19:30,22,3.888,3.891,3.886,3.888,37
20110901|2011-08-21 20:00,22,3.888,3.89,3.885,3.89,36
20110901|2011-08-21 20:30,22,3.889,3.889,3.885,3.887,22
20110901|2011-08-21 21:00,22,3.886,3.888,3.884,3.884,10
20110901|2011-08-21 21:30,22,3.889,3.89,3.884,3.888,27
20110901|2011-08-21 22:00,22,3.887,3.887,3.882,3.882,32
20110901|2011-08-21 22:30,22,3.887,3.89,3.887,3.889,7
20110901|2011-08-21 23:00,22,3.891,3.891,3.884,3.884,37
20110901|2011-08-21 23:30,22,3.891,3.891,3.889,3.89,18
20110901|2011-08-22 00:00,22,3.887,3.891,3.887,3.891,6
20110901|2011-08-22 00:30,22,3.889,3.891,3.883,3.883,21
20110901|2011-08-22 01:00,22,3.885,3.888,3.881,3.882,34
20110901|2011-08-22 01:30,22,3.882,3.888,3.881,3.885,13
20110901|2011-08-22 02:00,22,3.884,3.891,3.878,3.891,83
20110901|2011-08-22 02:30,22,3.892,3.894,3.886,3.893,37
20110901|2011-08-22 03:00,22,3.891,3.894,3.887,3.887,54
20110901|2011-08-22 03:30,22,3.887,3.888,3.878,3.882,108
20110901|2011-08-22 04:00,22,3.883,3.893,3.883,3.893,47
20110901|2011-08-22 04:30,22,3.89,3.892,3.889,3.89,74
20110901|2011-08-22 05:00,22,3.89,3.898,3.889,3.892,62
20110901|2011-08-22 05:30,22,3.893,3.907,3.892,3.902,161
20110901|2011-08-22 06:00,22,3.905,3.91,3.898,3.903,219
20110901|2011-08-22 06:30,22,3.903,3.917,3.891,3.917,354
20110901|2011-08-22 07:00,22,3.917,3.924,3.903,3.908,1344
20110901|2011-08-22 07:30,22,3.907,3.909,3.88,3.881,3494
20110901|2011-08-22 08:00,22,3.881,3.897,3.88,3.89,4242
20110901|2011-08-22 08:30,22,3.89,3.891,3.853,3.857,7677
20110901|2011-08-22 09:00,22,3.856,3.868,3.855,3.86,5067
20110901|2011-08-22 09:30,22,3.861,3.879,3.858,3.879,2739
20110901|2011-08-22 10:00,22,3.879,3.884,3.873,3.877,2037
20110901|2011-08-22 10:30,22,3.876,3.896,3.874,3.894,3991
20110901|2011-08-22 11:00,22,3.893,3.894,3.882,3.885,2902
20110901|2011-08-22 11:30,22,3.885,3.893,3.882,3.885,1506
20110901|2011-08-22 12:00,22,3.885,3.889,3.877,3.882,1325
20110901|2011-08-22 12:30,22,3.883,3.928,3.882,3.92,7725
20110901|2011-08-22 13:00,22,3.919,3.921,3.887,3.889,6925
20110901|2011-08-22 13:30,22,3.89,3.897,3.889,3.889,1446
20110901|2011-08-22 14:00,22,3.89,3.891,3.886,3.891,462
20110901|2011-08-22 14:30,22,3.891,3.892,3.884,3.886,556
20110901|2011-08-22 15:00,22,3.884,3.886,3.879,3.879,144
20110901|2011-08-22 15:30,22,3.88,3.881,3.877,3.877,84
20110901|2011-08-22 16:00,22,3.877,3.888,3.877,3.888,68
20110901|2011-08-22 17:00,23,3.889,3.893,3.889,3.89,23
20110901|2011-08-22 17:30,23,3.889,3.889,3.889,3.889,1
20110901|2011-08-22 18:00,23,3.89,3.89,3.889,3.889,4
20110901|2011-08-22 18:30,23,3.889,3.889,3.889,3.889,1
20110901|2011-08-22 19:00,23,3.889,3.893,3.889,3.893,5
20110901|2011-08-22 19:30,23,3.894,3.894,3.887,3.887,35
20110901|2011-08-22 20:00,23,3.886,3.886,3.886,3.886,1
20110901|2011-08-22 20:30,23,3.885,3.885,3.883,3.883,11
20110901|2011-08-22 21:00,23,3.883,3.887,3.883,3.883,8
20110901|2011-08-22 21:30,23,3.883,3.886,3.883,3.884,9
20110901|2011-08-22 22:00,23,3.883,3.887,3.881,3.881,20
20110901|2011-08-22 22:30,23,3.886,3.886,3.884,3.884,14
20110901|2011-08-22 23:00,23,3.884,3.887,3.882,3.887,8
20110901|2011-08-22 23:30,23,3.888,3.891,3.883,3.884,16
20110901|2011-08-23 00:00,23,3.884,3.89,3.883,3.888,15
20110901|2011-08-23 00:30,23,3.889,3.889,3.882,3.882,31
20110901|2011-08-23 01:00,23,3.883,3.883,3.879,3.882,23
20110901|2011-08-23 01:30,23,3.881,3.881,3.879,3.88,30
20110901|2011-08-23 02:00,23,3.88,3.88,3.874,3.877,25
20110901|2011-08-23 02:30,23,3.877,3.88,3.876,3.879,28
20110901|2011-08-23 03:00,23,3.881,3.89,3.877,3.88,70
20110901|2011-08-23 03:30,23,3.882,3.89,3.877,3.89,130
20110901|2011-08-23 04:00,23,3.886,3.905,3.879,3.904,176
20110901|2011-08-23 04:30,23,3.902,3.903,3.9,3.903,52
20110901|2011-08-23 05:00,23,3.902,3.902,3.893,3.902,48
20110901|2011-08-23 05:30,23,3.902,3.909,3.894,3.903,119
20110901|2011-08-23 06:00,23,3.905,3.91,3.904,3.908,118
20110901|2011-08-23 06:30,23,3.907,3.925,3.907,3.914,523
20110901|2011-08-23 07:00,23,3.913,3.929,3.91,3.921,973
20110901|2011-08-23 07:30,23,3.923,3.927,3.906,3.908,2082
20110901|2011-08-23 08:00,23,3.907,3.92,3.906,3.915,3594
20110901|2011-08-23 08:30,23,3.915,3.94,3.91,3.939,3488
20110901|2011-08-23 09:00,23,3.941,3.967,3.928,3.952,7345
20110901|2011-08-23 09:30,23,3.952,3.957,3.936,3.943,3716
20110901|2011-08-23 10:00,23,3.944,3.966,3.942,3.957,3078
20110901|2011-08-23 10:30,23,3.958,3.978,3.954,3.972,4986
20110901|2011-08-23 11:00,23,3.972,3.975,3.954,3.96,3555
20110901|2011-08-23 11:30,23,3.959,3.977,3.958,3.969,2469
20110901|2011-08-23 12:00,23,3.969,3.97,3.961,3.962,1434
20110901|2011-08-23 12:30,23,3.962,4.026,3.955,3.997,7369
20110901|2011-08-23 13:00,23,3.997,4.021,3.985,3.995,12509
20110901|2011-08-23 13:30,23,3.996,4.048,3.993,4.015,5761
20110901|2011-08-23 14:00,23,4.015,4.015,3.983,3.988,1855
20110901|2011-08-23 14:30,23,3.988,3.996,3.987,3.996,445
20110901|2011-08-23 15:00,23,3.994,4,3.99,3.996,427
20110901|2011-08-23 15:30,23,3.994,4.003,3.991,3.998,104
20110901|2011-08-23 16:00,23,3.998,4,3.991,3.991,99
20110901|2011-08-23 17:00,24,3.994,4.003,3.992,3.996,61
20110901|2011-08-23 17:30,24,3.995,3.999,3.995,3.997,12
20110901|2011-08-23 18:00,24,3.998,3.999,3.998,3.999,5
20110901|2011-08-23 18:30,24,3.999,4,3.996,3.996,10
20110901|2011-08-23 19:00,24,3.996,3.997,3.993,3.995,21
20110901|2011-08-23 19:30,24,3.997,3.998,3.993,3.998,11
20110901|2011-08-23 20:00,24,3.997,3.997,3.997,3.997,9
20110901|2011-08-23 20:30,24,3.994,3.997,3.993,3.994,5
20110901|2011-08-23 21:00,24,3.991,3.993,3.991,3.993,6
20110901|2011-08-23 21:30,24,3.991,3.994,3.988,3.993,50
20110901|2011-08-23 22:00,24,3.993,3.994,3.993,3.994,46
20110901|2011-08-23 23:00,24,3.993,3.994,3.992,3.994,4
20110901|2011-08-23 23:30,24,3.991,3.991,3.981,3.983,50
20110901|2011-08-24 00:00,24,3.983,3.99,3.98,3.99,85
20110901|2011-08-24 00:30,24,3.991,3.998,3.99,3.998,63
20110901|2011-08-24 01:00,24,3.996,4.002,3.995,4.002,28
20110901|2011-08-24 01:30,24,4.001,4.011,4,4.008,72
20110901|2011-08-24 02:00,24,4.008,4.008,3.997,3.997,31
20110901|2011-08-24 02:30,24,4.001,4.004,3.999,4,108
20110901|2011-08-24 03:00,24,3.997,4.008,3.997,4.001,101
20110901|2011-08-24 03:30,24,4.003,4.006,3.999,4.001,32
20110901|2011-08-24 04:00,24,3.999,4.013,3.999,4.005,63
20110901|2011-08-24 04:30,24,4.004,4.013,4.004,4.011,98
20110901|2011-08-24 05:00,24,4.011,4.012,4.008,4.009,91
20110901|2011-08-24 05:30,24,4.007,4.011,3.991,3.994,390
20110901|2011-08-24 06:00,24,3.995,3.999,3.985,3.991,157
20110901|2011-08-24 06:30,24,3.988,3.99,3.971,3.988,342
20110901|2011-08-24 07:00,24,3.987,4.016,3.986,4.007,1957
20110901|2011-08-24 07:30,24,4.008,4.029,4.004,4.026,3660
20110901|2011-08-24 08:00,24,4.027,4.028,3.961,3.965,9226
20110901|2011-08-24 08:30,24,3.966,3.98,3.948,3.948,4238
20110901|2011-08-24 09:00,24,3.948,3.962,3.945,3.952,3944
20110901|2011-08-24 09:30,24,3.953,3.961,3.948,3.955,1643
20110901|2011-08-24 10:00,24,3.955,3.957,3.944,3.954,2576
20110901|2011-08-24 10:30,24,3.954,3.96,3.952,3.954,886
20110901|2011-08-24 11:00,24,3.954,3.964,3.946,3.962,1009
20110901|2011-08-24 11:30,24,3.962,3.965,3.942,3.942,2085
20110901|2011-08-24 12:00,24,3.942,3.952,3.926,3.935,3453
20110901|2011-08-24 12:30,24,3.935,3.94,3.931,3.933,1738
20110901|2011-08-24 13:00,24,3.933,3.938,3.92,3.922,5984
20110901|2011-08-24 13:30,24,3.922,3.928,3.922,3.925,1394
20110901|2011-08-24 14:00,24,3.926,3.927,3.918,3.919,569
20110901|2011-08-24 14:30,24,3.918,3.921,3.916,3.916,425
20110901|2011-08-24 15:00,24,3.917,3.921,3.915,3.918,304
20110901|2011-08-24 15:30,24,3.917,3.917,3.91,3.912,131
20110901|2011-08-24 16:00,24,3.912,3.915,3.91,3.915,56
20110901|2011-08-24 17:00,25,3.915,3.924,3.915,3.924,61
20110901|2011-08-24 17:30,25,3.922,3.924,3.922,3.924,11
20110901|2011-08-24 18:00,25,3.926,3.929,3.926,3.929,52
20110901|2011-08-24 18:30,25,3.923,3.927,3.921,3.927,7
20110901|2011-08-24 19:00,25,3.928,3.928,3.915,3.916,45
20110901|2011-08-24 19:30,25,3.915,3.924,3.914,3.919,13
20110901|2011-08-24 20:00,25,3.925,3.925,3.921,3.922,4
20110901|2011-08-24 20:30,25,3.922,3.923,3.922,3.923,2
20110901|2011-08-24 21:00,25,3.92,3.92,3.912,3.914,55
20110901|2011-08-24 21:30,25,3.914,3.915,3.91,3.915,15
20110901|2011-08-24 22:00,25,3.912,3.913,3.912,3.913,3
20110901|2011-08-24 22:30,25,3.913,3.913,3.911,3.912,6
20110901|2011-08-24 23:00,25,3.91,3.914,3.906,3.912,47
20110901|2011-08-24 23:30,25,3.912,3.913,3.912,3.912,20
20110901|2011-08-25 00:00,25,3.912,3.913,3.912,3.913,7
20110901|2011-08-25 00:30,25,3.912,3.92,3.909,3.92,33
20110901|2011-08-25 01:00,25,3.919,3.925,3.918,3.925,43
20110901|2011-08-25 01:30,25,3.929,3.931,3.928,3.928,72
20110901|2011-08-25 02:00,25,3.929,3.932,3.926,3.926,19
20110901|2011-08-25 02:30,25,3.926,3.932,3.926,3.931,11
20110901|2011-08-25 03:00,25,3.931,3.932,3.926,3.927,20
20110901|2011-08-25 03:30,25,3.928,3.93,3.926,3.93,58
20110901|2011-08-25 04:00,25,3.928,3.93,3.923,3.929,34
20110901|2011-08-25 04:30,25,3.925,3.925,3.912,3.912,55
20110901|2011-08-25 05:00,25,3.911,3.919,3.908,3.915,102
20110901|2011-08-25 05:30,25,3.917,3.919,3.912,3.919,19
20110901|2011-08-25 06:00,25,3.917,3.928,3.914,3.926,41
20110901|2011-08-25 06:30,25,3.927,3.931,3.92,3.923,285
20110901|2011-08-25 07:00,25,3.923,3.924,3.912,3.916,771
20110901|2011-08-25 07:30,25,3.917,3.927,3.913,3.925,1320
20110901|2011-08-25 08:00,25,3.925,3.942,3.922,3.931,3222
20110901|2011-08-25 08:30,25,3.931,3.931,3.915,3.917,1581
20110901|2011-08-25 09:00,25,3.918,3.925,3.87,3.878,3114
20110901|2011-08-25 09:30,25,3.937,3.984,3.92,3.962,11303
20110901|2011-08-25 10:00,25,3.963,3.973,3.96,3.963,2125
20110901|2011-08-25 10:30,25,3.961,3.969,3.959,3.966,1031
20110901|2011-08-25 11:00,25,3.965,3.98,3.961,3.977,2131
20110901|2011-08-25 11:30,25,3.977,3.984,3.966,3.971,2612
20110901|2011-08-25 12:00,25,3.971,3.973,3.925,3.927,3735
20110901|2011-08-25 12:30,25,3.926,3.936,3.915,3.918,5061
20110901|2011-08-25 13:00,25,3.919,3.932,3.91,3.929,5305
20110901|2011-08-25 13:30,25,3.93,3.937,3.927,3.935,1458
20110901|2011-08-25 14:00,25,3.936,3.94,3.932,3.934,733
20110901|2011-08-25 14:30,25,3.934,3.936,3.932,3.935,247
20110901|2011-08-25 15:00,25,3.933,3.938,3.929,3.931,414
20110901|2011-08-25 15:30,25,3.931,3.934,3.928,3.931,63
20110901|2011-08-25 16:00,25,3.929,3.931,3.928,3.93,5
20110901|2011-08-25 17:00,26,3.927,3.93,3.922,3.923,53
20110901|2011-08-25 17:30,26,3.923,3.929,3.921,3.929,53
20110901|2011-08-25 18:00,26,3.928,3.934,3.927,3.934,6
20110901|2011-08-25 18:30,26,3.935,3.941,3.935,3.937,19
20110901|2011-08-25 19:00,26,3.937,3.939,3.934,3.934,21
20110901|2011-08-25 19:30,26,3.938,3.938,3.931,3.936,6
20110901|2011-08-25 20:00,26,3.93,3.93,3.93,3.93,1
20110901|2011-08-25 20:30,26,3.936,3.94,3.936,3.94,9
20110901|2011-08-25 21:00,26,3.939,3.941,3.936,3.941,9
20110901|2011-08-25 21:30,26,3.941,3.941,3.938,3.938,2
20110901|2011-08-25 22:00,26,3.936,3.938,3.936,3.938,3
20110901|2011-08-25 22:30,26,3.938,3.938,3.938,3.938,2
20110901|2011-08-25 23:00,26,3.935,3.935,3.929,3.929,13
20110901|2011-08-25 23:30,26,3.928,3.93,3.927,3.927,6
20110901|2011-08-26 00:00,26,3.928,3.93,3.928,3.929,65
20110901|2011-08-26 00:30,26,3.929,3.93,3.929,3.929,50
20110901|2011-08-26 01:00,26,3.926,3.932,3.926,3.93,11
20110901|2011-08-26 01:30,26,3.933,3.937,3.927,3.936,98
20110901|2011-08-26 02:00,26,3.935,3.939,3.932,3.933,42
20110901|2011-08-26 02:30,26,3.934,3.938,3.934,3.938,5
20110901|2011-08-26 03:00,26,3.938,3.938,3.937,3.937,2
20110901|2011-08-26 03:30,26,3.936,3.936,3.936,3.936,1
20110901|2011-08-26 04:00,26,3.934,3.936,3.927,3.927,22
20110901|2011-08-26 04:30,26,3.928,3.929,3.92,3.922,48
20110901|2011-08-26 05:00,26,3.923,3.929,3.921,3.926,32
20110901|2011-08-26 05:30,26,3.928,3.941,3.928,3.933,123
20110901|2011-08-26 06:00,26,3.931,3.933,3.921,3.921,79
20110901|2011-08-26 06:30,26,3.921,3.923,3.91,3.911,518
20110901|2011-08-26 07:00,26,3.917,3.927,3.914,3.921,323
20110901|2011-08-26 07:30,26,3.921,3.923,3.908,3.913,674
20110901|2011-08-26 08:00,26,3.914,3.924,3.904,3.923,1484
20110901|2011-08-26 08:30,26,3.92,3.924,3.913,3.921,690
20110901|2011-08-26 09:00,26,3.922,3.93,3.92,3.922,761
20110901|2011-08-26 09:30,26,3.921,3.938,3.918,3.93,1045
20110901|2011-08-26 10:00,26,3.931,3.962,3.93,3.96,1998
20110901|2011-08-26 10:30,26,3.959,3.962,3.944,3.95,1882
20110901|2011-08-26 11:00,26,3.95,3.952,3.942,3.949,523
20110901|2011-08-26 11:30,26,3.949,3.949,3.94,3.943,621
20110901|2011-08-26 12:00,26,3.943,3.95,3.943,3.948,378
20110901|2011-08-26 12:30,26,3.948,3.956,3.941,3.949,1240
20110901|2011-08-26 13:00,26,3.949,3.949,3.923,3.929,5001
20110901|2011-08-26 13:30,26,3.929,3.941,3.928,3.94,1216
20110901|2011-08-26 14:00,26,3.941,3.945,3.938,3.941,584
20110901|2011-08-26 14:30,26,3.942,3.947,3.942,3.944,295
20110901|2011-08-26 15:00,26,3.945,3.964,3.945,3.96,406
20110901|2011-08-26 15:30,26,3.96,3.962,3.955,3.96,114
20110901|2011-08-26 16:00,26,3.959,3.961,3.941,3.941,54
20110901|2011-08-28 17:00,29,3.925,3.925,3.908,3.917,76
20110901|2011-08-28 17:30,29,3.918,3.918,3.914,3.914,11
20110901|2011-08-28 19:00,29,3.919,3.919,3.919,3.919,1
20110901|2011-08-28 19:30,29,3.916,3.916,3.916,3.916,1
20110901|2011-08-28 20:00,29,3.92,3.92,3.917,3.917,2
20110901|2011-08-28 20:30,29,3.921,3.921,3.917,3.918,13
20110901|2011-08-28 21:00,29,3.918,3.918,3.905,3.905,18
20110901|2011-08-28 21:30,29,3.904,3.904,3.9,3.9,12
20110901|2011-08-28 22:00,29,3.9,3.902,3.9,3.902,4
20110901|2011-08-28 22:30,29,3.902,3.905,3.902,3.905,2
20110901|2011-08-28 23:00,29,3.9,3.903,3.9,3.9,12
20110901|2011-08-28 23:30,29,3.905,3.905,3.905,3.905,3
20110901|2011-08-29 00:00,29,3.903,3.905,3.903,3.903,8
20110901|2011-08-29 00:30,29,3.904,3.904,3.901,3.901,8
20110901|2011-08-29 01:00,29,3.902,3.907,3.902,3.907,7
20110901|2011-08-29 01:30,29,3.902,3.905,3.9,3.905,7
20110901|2011-08-29 02:00,29,3.905,3.91,3.905,3.91,11
20110901|2011-08-29 02:30,29,3.905,3.905,3.905,3.905,1
20110901|2011-08-29 03:00,29,3.9,3.906,3.9,3.906,37
20110901|2011-08-29 03:30,29,3.895,3.895,3.895,3.895,1
20110901|2011-08-29 04:00,29,3.897,3.903,3.897,3.903,4
20110901|2011-08-29 04:30,29,3.9,3.902,3.899,3.899,13
20110901|2011-08-29 05:00,29,3.903,3.903,3.884,3.887,25
20110901|2011-08-29 05:30,29,3.887,3.887,3.887,3.887,10
20110901|2011-08-29 06:00,29,3.887,3.89,3.887,3.889,7
20110901|2011-08-29 06:30,29,3.889,3.894,3.877,3.885,127
20110901|2011-08-29 07:00,29,3.885,3.894,3.88,3.893,165
20110901|2011-08-29 07:30,29,3.894,3.904,3.879,3.879,393
20110901|2011-08-29 08:00,29,3.873,3.875,3.85,3.862,1489
20110901|2011-08-29 08:30,29,3.862,3.9,3.862,3.897,550
20110901|2011-08-29 09:00,29,3.9,3.927,3.9,3.921,509
20110901|2011-08-29 09:30,29,3.923,3.931,3.894,3.902,449
20110901|2011-08-29 10:00,29,3.901,3.909,3.898,3.904,176
20110901|2011-08-29 10:30,29,3.905,3.915,3.905,3.905,208
20110901|2011-08-29 11:00,29,3.905,3.906,3.888,3.891,205
20110901|2011-08-29 11:30,29,3.892,3.893,3.853,3.866,397
20110901|2011-08-29 12:00,29,3.859,3.862,3.857,3.862,49
20110901|2011-08-29 12:30,29,3.859,3.865,3.856,3.865,216
20110901|2011-08-29 13:00,29,3.863,3.872,3.834,3.834,2891
20111001|2011-03-01 11:00,1,4.198,4.198,4.177,4.187,54
20111001|2011-03-01 11:30,1,4.185,4.2,4.181,4.196,62
20111001|2011-03-01 12:00,1,4.195,4.208,4.194,4.202,126
20111001|2011-03-01 12:30,1,4.203,4.209,4.191,4.2,80
20111001|2011-03-01 13:00,1,4.191,4.205,4.175,4.177,60
20111001|2011-03-01 13:30,1,4.175,4.18,4.175,4.18,25
20111001|2011-03-01 14:00,1,4.175,4.177,4.171,4.176,13
20111001|2011-03-01 14:30,1,4.176,4.177,4.176,4.176,11
20111001|2011-03-01 15:00,1,4.171,4.171,4.17,4.17,2
20111001|2011-03-01 19:00,2,4.17,4.17,4.17,4.17,1
20111001|2011-03-01 23:30,2,4.165,4.165,4.153,4.153,4
20111001|2011-03-02 00:30,2,4.157,4.17,4.157,4.17,2
20111001|2011-03-02 05:30,2,4.156,4.156,4.155,4.156,24
20111001|2011-03-02 06:00,2,4.155,4.155,4.147,4.147,5
20111001|2011-03-02 06:30,2,4.125,4.125,4.104,4.118,44
20111001|2011-03-02 07:00,2,4.132,4.132,4.105,4.106,83
20111001|2011-03-02 07:30,2,4.125,4.126,4.121,4.126,16
20111001|2011-03-02 08:00,2,4.135,4.157,4.135,4.143,106
20111001|2011-03-02 08:30,2,4.146,4.172,4.146,4.149,69
20111001|2011-03-02 09:00,2,4.133,4.142,4.121,4.13,111
20111001|2011-03-02 09:30,2,4.139,4.139,4.116,4.118,35
20111001|2011-03-02 10:00,2,4.12,4.13,4.12,4.12,11
20111001|2011-03-02 10:30,2,4.12,4.12,4.11,4.113,94
20111001|2011-03-02 11:00,2,4.113,4.119,4.104,4.118,141
20111001|2011-03-02 11:30,2,4.119,4.135,4.119,4.135,30
20111001|2011-03-02 12:00,2,4.131,4.134,4.126,4.126,34
20111001|2011-03-02 12:30,2,4.12,4.13,4.12,4.125,15
20111001|2011-03-02 13:00,2,4.122,4.133,4.12,4.125,101
20111001|2011-03-02 13:30,2,4.128,4.13,4.124,4.127,43
20111001|2011-03-02 14:00,2,4.128,4.13,4.125,4.13,9
20111001|2011-03-02 14:30,2,4.131,4.135,4.131,4.135,2
20111001|2011-03-02 15:00,2,4.129,4.129,4.124,4.124,2
20111001|2011-03-02 15:30,2,4.13,4.139,4.13,4.135,11
20111001|2011-03-02 16:00,2,4.13,4.13,4.13,4.13,5
20111001|2011-03-03 01:00,3,4.13,4.13,4.13,4.13,13
20111001|2011-03-03 01:30,3,4.137,4.137,4.137,4.137,1
20111001|2011-03-03 02:00,3,4.138,4.139,4.138,4.139,3
20111001|2011-03-03 04:00,3,4.161,4.161,4.161,4.161,28
20111001|2011-03-03 04:30,3,4.161,4.161,4.161,4.161,4
20111001|2011-03-03 05:00,3,4.16,4.16,4.159,4.16,43
20111001|2011-03-03 05:30,3,4.139,4.144,4.137,4.144,95
20111001|2011-03-03 06:00,3,4.14,4.14,4.135,4.135,31
20111001|2011-03-03 06:30,3,4.124,4.124,4.124,4.124,3
20111001|2011-03-03 07:30,3,4.133,4.139,4.11,4.11,221
20111001|2011-03-03 08:00,3,4.119,4.134,4.119,4.128,53
20111001|2011-03-03 08:30,3,4.121,4.125,4.114,4.118,21
20111001|2011-03-03 09:00,3,4.114,4.117,4.108,4.115,55
20111001|2011-03-03 09:30,3,4.1,4.172,4.1,4.165,197
20111001|2011-03-03 10:00,3,4.156,4.165,4.133,4.133,126
20111001|2011-03-03 10:30,3,4.12,4.12,4.084,4.097,166
20111001|2011-03-03 11:00,3,4.098,4.111,4.098,4.111,30
20111001|2011-03-03 11:30,3,4.108,4.128,4.108,4.125,11
20111001|2011-03-03 12:30,3,4.108,4.12,4.108,4.114,64
20111001|2011-03-03 13:00,3,4.106,4.108,4.1,4.101,70
20111001|2011-03-03 13:30,3,4.101,4.104,4.099,4.104,25
20111001|2011-03-03 14:00,3,4.11,4.11,4.11,4.11,8
20111001|2011-03-03 14:30,3,4.108,4.108,4.107,4.107,25
20111001|2011-03-03 15:00,3,4.108,4.109,4.108,4.108,12
20111001|2011-03-03 15:30,3,4.106,4.108,4.106,4.108,3
20111001|2011-03-03 22:00,4,4.089,4.089,4.088,4.088,2
20111001|2011-03-03 23:00,4,4.093,4.093,4.093,4.093,3
20111001|2011-03-04 00:00,4,4.093,4.093,4.093,4.093,2
20111001|2011-03-04 02:30,4,4.08,4.08,4.08,4.08,1
20111001|2011-03-04 03:00,4,4.081,4.081,4.081,4.081,1
20111001|2011-03-04 03:30,4,4.055,4.064,4.055,4.063,9
20111001|2011-03-04 04:00,4,4.063,4.063,4.061,4.061,21
20111001|2011-03-04 04:30,4,4.061,4.061,4.051,4.051,27
20111001|2011-03-04 05:00,4,4.062,4.062,4.062,4.062,1
20111001|2011-03-04 06:30,4,4.066,4.076,4.066,4.076,23
20111001|2011-03-04 07:00,4,4.074,4.088,4.074,4.087,131
20111001|2011-03-04 07:30,4,4.091,4.094,4.081,4.094,145
20111001|2011-03-04 08:00,4,4.095,4.106,4.075,4.078,52
20111001|2011-03-04 08:30,4,4.072,4.092,4.069,4.092,23
20111001|2011-03-04 09:00,4,4.089,4.107,4.089,4.103,21
20111001|2011-03-04 09:30,4,4.116,4.139,4.115,4.139,61
20111001|2011-03-04 10:00,4,4.14,4.14,4.108,4.11,24
20111001|2011-03-04 10:30,4,4.109,4.129,4.109,4.128,15
20111001|2011-03-04 11:00,4,4.13,4.13,4.113,4.113,27
20111001|2011-03-04 11:30,4,4.115,4.119,4.115,4.119,4
20111001|2011-03-04 12:00,4,4.122,4.126,4.122,4.126,14
20111001|2011-03-04 12:30,4,4.137,4.138,4.132,4.133,46
20111001|2011-03-04 13:00,4,4.12,4.124,4.116,4.124,46
20111001|2011-03-04 13:30,4,4.125,4.131,4.124,4.127,66
20111001|2011-03-04 14:00,4,4.127,4.129,4.124,4.127,20
20111001|2011-03-04 14:30,4,4.126,4.126,4.123,4.123,2
20111001|2011-03-04 15:00,4,4.122,4.122,4.122,4.122,1
20111001|2011-03-06 17:00,7,4.095,4.095,4.095,4.095,1
20111001|2011-03-06 20:30,7,4.091,4.091,4.091,4.091,1
20111001|2011-03-06 23:00,7,4.088,4.088,4.088,4.088,1
20111001|2011-03-07 01:00,7,4.089,4.089,4.089,4.089,5
20111001|2011-03-07 01:30,7,4.089,4.089,4.089,4.089,1
20111001|2011-03-07 02:00,7,4.089,4.089,4.089,4.089,4
20111001|2011-03-07 03:30,7,4.075,4.075,4.075,4.075,1
20111001|2011-03-07 04:00,7,4.078,4.078,4.078,4.078,4
20111001|2011-03-07 05:00,7,4.069,4.069,4.069,4.069,4
20111001|2011-03-07 06:00,7,4.06,4.06,4.06,4.06,2
20111001|2011-03-07 06:30,7,4.06,4.064,4.058,4.064,15
20111001|2011-03-07 07:00,7,4.061,4.063,4.059,4.063,9
20111001|2011-03-07 07:30,7,4.072,4.089,4.06,4.089,44
20111001|2011-03-07 08:00,7,4.094,4.161,4.076,4.158,244
20111001|2011-03-07 08:30,7,4.148,4.175,4.136,4.169,64
20111001|2011-03-07 09:00,7,4.17,4.17,4.147,4.152,39
20111001|2011-03-07 09:30,7,4.153,4.153,4.131,4.146,24
20111001|2011-03-07 10:00,7,4.143,4.157,4.14,4.157,50
20111001|2011-03-07 10:30,7,4.166,4.17,4.162,4.17,24
20111001|2011-03-07 11:00,7,4.175,4.175,4.169,4.169,9
20111001|2011-03-07 11:30,7,4.163,4.164,4.147,4.156,47
20111001|2011-03-07 12:00,7,4.169,4.175,4.169,4.17,77
20111001|2011-03-07 12:30,7,4.162,4.195,4.162,4.193,28
20111001|2011-03-07 13:00,7,4.194,4.209,4.191,4.209,210
20111001|2011-03-07 13:30,7,4.205,4.213,4.205,4.207,41
20111001|2011-03-07 14:00,7,4.209,4.21,4.209,4.21,2
20111001|2011-03-07 15:00,7,4.21,4.21,4.21,4.21,3
20111001|2011-03-07 15:30,7,4.209,4.209,4.202,4.202,8
20111001|2011-03-07 16:00,7,4.207,4.207,4.207,4.207,1
20111001|2011-03-08 00:00,8,4.211,4.211,4.211,4.211,1
20111001|2011-03-08 01:30,8,4.213,4.213,4.212,4.212,4
20111001|2011-03-08 05:00,8,4.218,4.22,4.218,4.22,5
20111001|2011-03-08 07:00,8,4.219,4.219,4.169,4.169,62
20111001|2011-03-08 07:30,8,4.178,4.2,4.161,4.2,42
20111001|2011-03-08 08:00,8,4.171,4.18,4.135,4.141,90
20111001|2011-03-08 08:30,8,4.154,4.171,4.15,4.168,36
20111001|2011-03-08 09:00,8,4.159,4.159,4.154,4.154,104
20111001|2011-03-08 09:30,8,4.153,4.189,4.153,4.189,37
20111001|2011-03-08 10:00,8,4.189,4.23,4.189,4.227,118
20111001|2011-03-08 10:30,8,4.225,4.24,4.225,4.23,222
20111001|2011-03-08 11:00,8,4.231,4.24,4.215,4.223,27
20111001|2011-03-08 11:30,8,4.232,4.242,4.228,4.229,89
20111001|2011-03-08 12:00,8,4.246,4.247,4.24,4.245,38
20111001|2011-03-08 12:30,8,4.247,4.249,4.21,4.21,15
20111001|2011-03-08 13:00,8,4.211,4.211,4.164,4.164,195
20111001|2011-03-08 13:30,8,4.17,4.17,4.164,4.166,46
20111001|2011-03-08 14:00,8,4.17,4.17,4.17,4.17,3
20111001|2011-03-08 15:00,8,4.163,4.163,4.163,4.163,1
20111001|2011-03-08 15:30,8,4.157,4.157,4.156,4.156,11
20111001|2011-03-09 01:30,9,4.156,4.156,4.156,4.156,2
20111001|2011-03-09 04:00,9,4.158,4.158,4.158,4.158,5
20111001|2011-03-09 06:00,9,4.155,4.156,4.155,4.156,25
20111001|2011-03-09 07:00,9,4.144,4.152,4.144,4.152,19
20111001|2011-03-09 07:30,9,4.162,4.187,4.16,4.187,21
20111001|2011-03-09 08:00,9,4.189,4.222,4.183,4.206,112
20111001|2011-03-09 08:30,9,4.207,4.216,4.2,4.2,20
20111001|2011-03-09 09:00,9,4.195,4.195,4.189,4.193,35
20111001|2011-03-09 09:30,9,4.193,4.216,4.19,4.216,44
20111001|2011-03-09 10:00,9,4.216,4.216,4.207,4.207,21
20111001|2011-03-09 10:30,9,4.201,4.201,4.192,4.201,60
20111001|2011-03-09 11:00,9,4.205,4.216,4.2,4.216,18
20111001|2011-03-09 11:30,9,4.221,4.221,4.217,4.217,12
20111001|2011-03-09 12:00,9,4.211,4.211,4.203,4.205,24
20111001|2011-03-09 12:30,9,4.215,4.23,4.213,4.225,131
20111001|2011-03-09 13:00,9,4.233,4.246,4.23,4.233,108
20111001|2011-03-09 13:30,9,4.229,4.229,4.224,4.224,9
20111001|2011-03-09 14:00,9,4.231,4.233,4.228,4.228,19
20111001|2011-03-09 14:30,9,4.225,4.225,4.225,4.225,1
20111001|2011-03-10 02:30,10,4.21,4.21,4.21,4.21,1
20111001|2011-03-10 06:30,10,4.215,4.215,4.215,4.215,1
20111001|2011-03-10 07:00,10,4.234,4.243,4.234,4.243,2
20111001|2011-03-10 07:30,10,4.234,4.234,4.228,4.23,15
20111001|2011-03-10 08:00,10,4.221,4.221,4.189,4.202,92
20111001|2011-03-10 08:30,10,4.185,4.185,4.172,4.182,52
20111001|2011-03-10 09:00,10,4.176,4.177,4.166,4.167,80
20111001|2011-03-10 09:30,10,4.15,4.15,4.116,4.135,311
20111001|2011-03-10 10:00,10,4.14,4.14,4.13,4.136,324
20111001|2011-03-10 10:30,10,4.13,4.13,4.128,4.128,18
20111001|2011-03-10 11:00,10,4.13,4.144,4.124,4.144,76
20111001|2011-03-10 11:30,10,4.15,4.15,4.145,4.145,16
20111001|2011-03-10 12:00,10,4.147,4.15,4.142,4.15,12
20111001|2011-03-10 12:30,10,4.127,4.134,4.12,4.123,132
20111001|2011-03-10 13:00,10,4.129,4.157,4.129,4.143,74
20111001|2011-03-10 13:30,10,4.142,4.149,4.141,4.149,57
20111001|2011-03-10 14:00,10,4.146,4.146,4.137,4.144,18
20111001|2011-03-10 14:30,10,4.148,4.152,4.148,4.15,21
20111001|2011-03-10 15:30,10,4.148,4.151,4.148,4.151,2
20111001|2011-03-10 20:30,11,4.13,4.13,4.13,4.13,1
20111001|2011-03-11 04:30,11,4.165,4.165,4.165,4.165,5
20111001|2011-03-11 06:30,11,4.185,4.185,4.185,4.185,2
20111001|2011-03-11 07:00,11,4.169,4.169,4.169,4.169,5
20111001|2011-03-11 07:30,11,4.151,4.164,4.151,4.152,37
20111001|2011-03-11 08:00,11,4.166,4.21,4.166,4.21,42
20111001|2011-03-11 08:30,11,4.215,4.215,4.202,4.212,52
20111001|2011-03-11 09:00,11,4.197,4.211,4.197,4.209,43
20111001|2011-03-11 09:30,11,4.216,4.239,4.211,4.229,124
20111001|2011-03-11 10:00,11,4.23,4.231,4.222,4.222,73
20111001|2011-03-11 10:30,11,4.222,4.232,4.209,4.23,76
20111001|2011-03-11 11:00,11,4.228,4.236,4.216,4.216,133
20111001|2011-03-11 11:30,11,4.216,4.229,4.216,4.229,13
20111001|2011-03-11 12:00,11,4.22,4.22,4.199,4.204,264
20111001|2011-03-11 12:30,11,4.206,4.209,4.204,4.204,56
20111001|2011-03-11 13:00,11,4.203,4.208,4.195,4.203,114
20111001|2011-03-11 13:30,11,4.201,4.202,4.199,4.199,14
20111001|2011-03-11 14:00,11,4.199,4.199,4.199,4.199,2
20111001|2011-03-11 14:30,11,4.202,4.202,4.202,4.202,1
20111001|2011-03-13 17:30,14,4.245,4.245,4.245,4.245,1
20111001|2011-03-13 18:30,14,4.233,4.233,4.226,4.226,2
20111001|2011-03-13 20:00,14,4.237,4.237,4.237,4.237,1
20111001|2011-03-13 22:30,14,4.23,4.23,4.227,4.227,5
20111001|2011-03-14 01:30,14,4.241,4.25,4.241,4.25,3
20111001|2011-03-14 03:30,14,4.256,4.256,4.256,4.256,5
20111001|2011-03-14 05:30,14,4.245,4.245,4.245,4.245,1
20111001|2011-03-14 07:00,14,4.249,4.258,4.249,4.257,9
20111001|2011-03-14 07:30,14,4.24,4.25,4.24,4.25,7
20111001|2011-03-14 08:00,14,4.267,4.339,4.267,4.33,235
20111001|2011-03-14 08:30,14,4.328,4.328,4.291,4.311,146
20111001|2011-03-14 09:00,14,4.311,4.314,4.289,4.292,154
20111001|2011-03-14 09:30,14,4.307,4.321,4.301,4.309,30
20111001|2011-03-14 10:00,14,4.308,4.324,4.306,4.316,108
20111001|2011-03-14 10:30,14,4.316,4.337,4.314,4.335,95
20111001|2011-03-14 11:00,14,4.329,4.335,4.326,4.326,36
20111001|2011-03-14 11:30,14,4.319,4.319,4.301,4.308,31
20111001|2011-03-14 12:00,14,4.31,4.314,4.289,4.294,95
20111001|2011-03-14 12:30,14,4.293,4.293,4.236,4.236,197
20111001|2011-03-14 13:00,14,4.253,4.257,4.214,4.237,262
20111001|2011-03-14 13:30,14,4.229,4.23,4.227,4.227,10
20111001|2011-03-14 14:00,14,4.237,4.237,4.237,4.237,8
20111001|2011-03-14 15:00,14,4.229,4.234,4.229,4.234,3
20111001|2011-03-14 18:00,15,4.237,4.237,4.233,4.233,2
20111001|2011-03-14 19:30,15,4.226,4.226,4.225,4.225,5
20111001|2011-03-14 21:00,15,4.235,4.235,4.235,4.235,1
20111001|2011-03-14 23:00,15,4.21,4.21,4.21,4.21,1
20111001|2011-03-15 01:00,15,4.228,4.228,4.228,4.228,4
20111001|2011-03-15 01:30,15,4.23,4.23,4.23,4.23,2
20111001|2011-03-15 02:30,15,4.258,4.258,4.258,4.258,2
20111001|2011-03-15 04:00,15,4.287,4.287,4.285,4.285,2
20111001|2011-03-15 04:30,15,4.29,4.29,4.29,4.29,1
20111001|2011-03-15 05:00,15,4.255,4.26,4.255,4.26,6
20111001|2011-03-15 06:00,15,4.26,4.26,4.26,4.26,1
20111001|2011-03-15 06:30,15,4.266,4.266,4.266,4.266,1
20111001|2011-03-15 07:00,15,4.264,4.264,4.249,4.263,65
20111001|2011-03-15 07:30,15,4.261,4.261,4.208,4.208,41
20111001|2011-03-15 08:00,15,4.204,4.205,4.14,4.151,160
20111001|2011-03-15 08:30,15,4.15,4.17,4.142,4.168,42
20111001|2011-03-15 09:00,15,4.181,4.192,4.178,4.182,73
20111001|2011-03-15 09:30,15,4.191,4.233,4.191,4.229,90
20111001|2011-03-15 10:00,15,4.224,4.286,4.224,4.283,97
20111001|2011-03-15 10:30,15,4.28,4.286,4.27,4.279,136
20111001|2011-03-15 11:00,15,4.278,4.317,4.278,4.297,97
20111001|2011-03-15 11:30,15,4.294,4.302,4.287,4.293,64
20111001|2011-03-15 12:00,15,4.298,4.298,4.289,4.291,19
20111001|2011-03-15 12:30,15,4.3,4.3,4.255,4.28,176
20111001|2011-03-15 13:00,15,4.281,4.303,4.277,4.279,74
20111001|2011-03-15 13:30,15,4.278,4.29,4.278,4.29,12
20111001|2011-03-15 14:30,15,4.288,4.296,4.288,4.293,68
20111001|2011-03-15 15:00,15,4.288,4.289,4.283,4.289,4
20111001|2011-03-15 15:30,15,4.282,4.294,4.282,4.294,21
20111001|2011-03-15 20:30,16,4.32,4.32,4.32,4.32,37
20111001|2011-03-15 21:30,16,4.311,4.311,4.311,4.311,1
20111001|2011-03-15 22:30,16,4.323,4.325,4.323,4.325,2
20111001|2011-03-15 23:30,16,4.31,4.31,4.31,4.31,2
20111001|2011-03-16 04:30,16,4.327,4.327,4.327,4.327,1
20111001|2011-03-16 05:30,16,4.324,4.324,4.324,4.324,1
20111001|2011-03-16 06:00,16,4.333,4.333,4.333,4.333,2
20111001|2011-03-16 06:30,16,4.331,4.331,4.331,4.331,1
20111001|2011-03-16 07:00,16,4.307,4.314,4.3,4.302,27
20111001|2011-03-16 07:30,16,4.31,4.326,4.31,4.32,94
20111001|2011-03-16 08:00,16,4.324,4.344,4.313,4.324,269
20111001|2011-03-16 08:30,16,4.32,4.32,4.306,4.306,21
20111001|2011-03-16 09:00,16,4.309,4.335,4.309,4.335,199
20111001|2011-03-16 09:30,16,4.328,4.328,4.305,4.305,20
20111001|2011-03-16 10:00,16,4.302,4.305,4.278,4.297,57
20111001|2011-03-16 10:30,16,4.308,4.31,4.264,4.269,124
20111001|2011-03-16 11:00,16,4.25,4.275,4.25,4.275,30
20111001|2011-03-16 11:30,16,4.27,4.271,4.262,4.271,17
20111001|2011-03-16 12:00,16,4.297,4.297,4.292,4.294,3
20111001|2011-03-16 12:30,16,4.288,4.305,4.283,4.305,14
20111001|2011-03-16 13:00,16,4.297,4.305,4.277,4.277,145
20111001|2011-03-16 13:30,16,4.279,4.285,4.275,4.285,13
20111001|2011-03-16 14:00,16,4.282,4.285,4.282,4.285,2
20111001|2011-03-16 14:30,16,4.287,4.295,4.286,4.286,56
20111001|2011-03-16 15:00,16,4.286,4.288,4.285,4.288,17
20111001|2011-03-16 15:30,16,4.284,4.288,4.283,4.283,16
20111001|2011-03-16 17:30,17,4.291,4.291,4.291,4.291,1
20111001|2011-03-16 18:30,17,4.257,4.257,4.256,4.256,5
20111001|2011-03-17 01:00,17,4.306,4.306,4.306,4.306,5
20111001|2011-03-17 02:00,17,4.306,4.306,4.306,4.306,1
20111001|2011-03-17 05:00,17,4.32,4.32,4.32,4.32,1
20111001|2011-03-17 05:30,17,4.325,4.325,4.325,4.325,1
20111001|2011-03-17 06:00,17,4.339,4.339,4.339,4.339,2
20111001|2011-03-17 06:30,17,4.313,4.313,4.31,4.31,6
20111001|2011-03-17 07:00,17,4.315,4.315,4.312,4.312,3
20111001|2011-03-17 07:30,17,4.323,4.323,4.323,4.323,2
20111001|2011-03-17 08:00,17,4.311,4.339,4.311,4.336,185
20111001|2011-03-17 08:30,17,4.32,4.32,4.308,4.309,18
20111001|2011-03-17 09:00,17,4.311,4.327,4.311,4.323,18
20111001|2011-03-17 09:30,17,4.373,4.412,4.37,4.4,351
20111001|2011-03-17 10:00,17,4.4,4.412,4.4,4.403,145
20111001|2011-03-17 10:30,17,4.405,4.439,4.402,4.416,135
20111001|2011-03-17 11:00,17,4.43,4.432,4.422,4.425,59
20111001|2011-03-17 11:30,17,4.426,4.427,4.403,4.426,163
20111001|2011-03-17 12:00,17,4.423,4.443,4.423,4.443,476
20111001|2011-03-17 12:30,17,4.443,4.452,4.44,4.446,1048
20111001|2011-03-17 13:00,17,4.447,4.48,4.446,4.477,199
20111001|2011-03-17 13:30,17,4.478,4.48,4.472,4.475,38
20111001|2011-03-17 14:00,17,4.47,4.472,4.469,4.47,27
20111001|2011-03-17 14:30,17,4.471,4.471,4.468,4.468,34
20111001|2011-03-17 15:00,17,4.475,4.475,4.468,4.47,4
20111001|2011-03-17 17:30,18,4.473,4.481,4.473,4.481,3
20111001|2011-03-17 18:00,18,4.472,4.472,4.469,4.469,3
20111001|2011-03-17 18:30,18,4.473,4.473,4.472,4.472,15
20111001|2011-03-17 21:00,18,4.496,4.496,4.496,4.496,3
20111001|2011-03-17 23:00,18,4.467,4.467,4.467,4.467,2
20111001|2011-03-17 23:30,18,4.457,4.457,4.457,4.457,1
20111001|2011-03-18 04:30,18,4.492,4.493,4.49,4.493,47
20111001|2011-03-18 05:30,18,4.5,4.5,4.5,4.5,2
20111001|2011-03-18 06:30,18,4.504,4.504,4.504,4.504,1
20111001|2011-03-18 07:00,18,4.493,4.505,4.49,4.504,51
20111001|2011-03-18 07:30,18,4.504,4.504,4.48,4.484,220
20111001|2011-03-18 08:00,18,4.469,4.476,4.435,4.456,184
20111001|2011-03-18 08:30,18,4.46,4.462,4.448,4.454,79
20111001|2011-03-18 09:00,18,4.445,4.451,4.432,4.437,50
20111001|2011-03-18 09:30,18,4.426,4.445,4.426,4.44,17
20111001|2011-03-18 10:00,18,4.452,4.463,4.44,4.45,73
20111001|2011-03-18 10:30,18,4.453,4.475,4.453,4.468,85
20111001|2011-03-18 11:00,18,4.468,4.474,4.46,4.474,22
20111001|2011-03-18 11:30,18,4.481,4.49,4.48,4.48,142
20111001|2011-03-18 12:00,18,4.483,4.5,4.465,4.473,143
20111001|2011-03-18 12:30,18,4.472,4.477,4.455,4.464,107
20111001|2011-03-18 13:00,18,4.485,4.492,4.485,4.492,34
20111001|2011-03-18 13:30,18,4.484,4.484,4.47,4.47,32
20111001|2011-03-18 14:00,18,4.476,4.477,4.476,4.477,13
20111001|2011-03-18 14:30,18,4.475,4.475,4.475,4.475,1
20111001|2011-03-18 15:30,18,4.481,4.481,4.481,4.481,2
20111001|2011-03-20 17:00,21,4.51,4.51,4.51,4.51,1
20111001|2011-03-20 19:00,21,4.51,4.514,4.51,4.514,3
20111001|2011-03-20 21:00,21,4.521,4.521,4.521,4.521,2
20111001|2011-03-20 22:00,21,4.509,4.509,4.509,4.509,1
20111001|2011-03-20 23:00,21,4.51,4.51,4.51,4.51,1
20111001|2011-03-20 23:30,21,4.51,4.51,4.51,4.51,49
20111001|2011-03-21 00:00,21,4.51,4.51,4.51,4.51,2
20111001|2011-03-21 01:00,21,4.514,4.514,4.514,4.514,17
20111001|2011-03-21 02:00,21,4.526,4.53,4.526,4.53,13
20111001|2011-03-21 02:30,21,4.53,4.531,4.53,4.53,39
20111001|2011-03-21 03:00,21,4.53,4.532,4.53,4.532,3
20111001|2011-03-21 03:30,21,4.539,4.539,4.539,4.539,6
20111001|2011-03-21 04:00,21,4.539,4.543,4.539,4.543,41
20111001|2011-03-21 04:30,21,4.544,4.544,4.543,4.543,12
20111001|2011-03-21 05:00,21,4.548,4.548,4.547,4.548,26
20111001|2011-03-21 05:30,21,4.548,4.55,4.548,4.549,19
20111001|2011-03-21 06:00,21,4.549,4.552,4.549,4.552,9
20111001|2011-03-21 06:30,21,4.547,4.547,4.538,4.538,187
20111001|2011-03-21 07:00,21,4.542,4.542,4.51,4.512,155
20111001|2011-03-21 07:30,21,4.511,4.521,4.478,4.48,310
20111001|2011-03-21 08:00,21,4.482,4.488,4.45,4.474,179
20111001|2011-03-21 08:30,21,4.461,4.499,4.461,4.499,27
20111001|2011-03-21 09:00,21,4.496,4.522,4.496,4.52,59
20111001|2011-03-21 09:30,21,4.535,4.543,4.495,4.502,83
20111001|2011-03-21 10:00,21,4.5,4.511,4.482,4.504,148
20111001|2011-03-21 10:30,21,4.511,4.514,4.509,4.511,21
20111001|2011-03-21 11:00,21,4.52,4.52,4.51,4.51,22
20111001|2011-03-21 11:30,21,4.525,4.525,4.481,4.481,80
20111001|2011-03-21 12:00,21,4.475,4.481,4.459,4.464,119
20111001|2011-03-21 12:30,21,4.466,4.492,4.464,4.492,36
20111001|2011-03-21 13:00,21,4.461,4.482,4.46,4.478,123
20111001|2011-03-21 13:30,21,4.477,4.479,4.467,4.467,31
20111001|2011-03-21 14:00,21,4.469,4.47,4.464,4.467,64
20111001|2011-03-21 14:30,21,4.463,4.469,4.463,4.469,22
20111001|2011-03-21 15:00,21,4.468,4.468,4.468,4.468,1
20111001|2011-03-22 01:00,22,4.478,4.478,4.478,4.478,25
20111001|2011-03-22 03:00,22,4.496,4.496,4.496,4.496,6
20111001|2011-03-22 03:30,22,4.507,4.52,4.507,4.52,64
20111001|2011-03-22 04:30,22,4.526,4.531,4.526,4.531,52
20111001|2011-03-22 05:00,22,4.532,4.532,4.532,4.532,1
20111001|2011-03-22 05:30,22,4.534,4.534,4.533,4.534,26
20111001|2011-03-22 06:00,22,4.526,4.528,4.526,4.528,16
20111001|2011-03-22 06:30,22,4.526,4.527,4.522,4.523,140
20111001|2011-03-22 07:00,22,4.523,4.532,4.522,4.525,200
20111001|2011-03-22 07:30,22,4.52,4.528,4.519,4.528,235
20111001|2011-03-22 08:00,22,4.534,4.539,4.5,4.5,113
20111001|2011-03-22 08:30,22,4.505,4.512,4.498,4.5,88
20111001|2011-03-22 09:00,22,4.502,4.516,4.49,4.491,53
20111001|2011-03-22 09:30,22,4.488,4.51,4.478,4.504,87
20111001|2011-03-22 10:00,22,4.49,4.513,4.489,4.501,251
20111001|2011-03-22 10:30,22,4.505,4.508,4.495,4.496,54
20111001|2011-03-22 11:00,22,4.504,4.513,4.492,4.502,55
20111001|2011-03-22 11:30,22,4.498,4.508,4.498,4.504,40
20111001|2011-03-22 12:00,22,4.505,4.52,4.505,4.519,103
20111001|2011-03-22 12:30,22,4.517,4.531,4.516,4.531,52
20111001|2011-03-22 13:00,22,4.52,4.555,4.52,4.553,233
20111001|2011-03-22 13:30,22,4.553,4.555,4.545,4.55,103
20111001|2011-03-22 14:00,22,4.554,4.555,4.549,4.549,35
20111001|2011-03-22 14:30,22,4.55,4.552,4.549,4.551,35
20111001|2011-03-22 15:00,22,4.552,4.557,4.552,4.552,3
20111001|2011-03-22 15:30,22,4.55,4.55,4.55,4.55,1
20111001|2011-03-22 16:00,22,4.556,4.556,4.556,4.556,1
20111001|2011-03-22 21:30,23,4.56,4.56,4.56,4.56,1
20111001|2011-03-22 22:30,23,4.563,4.563,4.563,4.563,1
20111001|2011-03-23 04:00,23,4.581,4.583,4.581,4.583,2
20111001|2011-03-23 04:30,23,4.586,4.587,4.583,4.585,7
20111001|2011-03-23 06:30,23,4.589,4.595,4.586,4.595,324
20111001|2011-03-23 07:00,23,4.595,4.595,4.586,4.59,143
20111001|2011-03-23 07:30,23,4.593,4.6,4.588,4.6,106
20111001|2011-03-23 08:00,23,4.6,4.601,4.578,4.579,231
20111001|2011-03-23 08:30,23,4.592,4.592,4.585,4.59,21
20111001|2011-03-23 09:00,23,4.587,4.587,4.575,4.578,34
20111001|2011-03-23 09:30,23,4.571,4.573,4.56,4.573,76
20111001|2011-03-23 10:00,23,4.579,4.599,4.576,4.592,105
20111001|2011-03-23 10:30,23,4.592,4.593,4.59,4.59,28
20111001|2011-03-23 11:00,23,4.595,4.621,4.595,4.621,69
20111001|2011-03-23 11:30,23,4.618,4.633,4.617,4.618,79
20111001|2011-03-23 12:00,23,4.619,4.619,4.592,4.592,78
20111001|2011-03-23 12:30,23,4.576,4.592,4.572,4.587,17
20111001|2011-03-23 13:00,23,4.618,4.629,4.606,4.628,157
20111001|2011-03-23 13:30,23,4.628,4.63,4.62,4.63,26
20111001|2011-03-23 14:00,23,4.632,4.632,4.63,4.63,25
20111001|2011-03-23 14:30,23,4.629,4.63,4.628,4.63,11
20111001|2011-03-23 15:00,23,4.627,4.627,4.625,4.625,17
20111001|2011-03-23 18:30,24,4.643,4.643,4.643,4.643,1
20111001|2011-03-23 20:30,24,4.65,4.65,4.65,4.65,1
20111001|2011-03-24 01:30,24,4.664,4.664,4.664,4.664,25
20111001|2011-03-24 02:00,24,4.663,4.663,4.663,4.663,2
20111001|2011-03-24 02:30,24,4.662,4.662,4.66,4.66,14
20111001|2011-03-24 03:30,24,4.669,4.674,4.669,4.672,25
20111001|2011-03-24 05:30,24,4.682,4.682,4.682,4.682,1
20111001|2011-03-24 06:00,24,4.682,4.687,4.682,4.687,4
20111001|2011-03-24 06:30,24,4.686,4.688,4.682,4.682,121
20111001|2011-03-24 07:00,24,4.682,4.682,4.671,4.675,172
20111001|2011-03-24 07:30,24,4.675,4.676,4.664,4.672,305
20111001|2011-03-24 08:00,24,4.671,4.677,4.662,4.662,268
20111001|2011-03-24 08:30,24,4.658,4.666,4.647,4.648,116
20111001|2011-03-24 09:00,24,4.642,4.66,4.642,4.66,98
20111001|2011-03-24 09:30,24,4.655,4.655,4.582,4.607,238
20111001|2011-03-24 10:00,24,4.605,4.605,4.57,4.585,121
20111001|2011-03-24 10:30,24,4.585,4.586,4.538,4.538,98
20111001|2011-03-24 11:00,24,4.531,4.558,4.522,4.54,76
20111001|2011-03-24 11:30,24,4.545,4.564,4.545,4.554,31
20111001|2011-03-24 12:00,24,4.555,4.582,4.553,4.582,7
20111001|2011-03-24 12:30,24,4.584,4.584,4.542,4.559,29
20111001|2011-03-24 13:00,24,4.549,4.553,4.544,4.553,67
20111001|2011-03-24 13:30,24,4.554,4.554,4.551,4.554,26
20111001|2011-03-24 14:00,24,4.556,4.556,4.556,4.556,1
20111001|2011-03-24 14:30,24,4.552,4.554,4.549,4.549,7
20111001|2011-03-25 00:30,25,4.562,4.564,4.562,4.564,5
20111001|2011-03-25 01:00,25,4.564,4.564,4.564,4.564,5
20111001|2011-03-25 01:30,25,4.564,4.564,4.564,4.564,1
20111001|2011-03-25 02:30,25,4.588,4.588,4.588,4.588,1
20111001|2011-03-25 03:00,25,4.6,4.6,4.6,4.6,1
20111001|2011-03-25 04:00,25,4.609,4.613,4.609,4.613,35
20111001|2011-03-25 04:30,25,4.617,4.617,4.617,4.617,40
20111001|2011-03-25 05:00,25,4.613,4.613,4.613,4.613,9
20111001|2011-03-25 05:30,25,4.613,4.618,4.613,4.618,59
20111001|2011-03-25 06:00,25,4.613,4.613,4.607,4.612,98
20111001|2011-03-25 06:30,25,4.608,4.608,4.598,4.598,178
20111001|2011-03-25 07:00,25,4.598,4.598,4.562,4.57,80
20111001|2011-03-25 07:30,25,4.571,4.573,4.552,4.56,224
20111001|2011-03-25 08:00,25,4.568,4.586,4.555,4.586,85
20111001|2011-03-25 08:30,25,4.595,4.609,4.584,4.595,285
20111001|2011-03-25 09:00,25,4.595,4.595,4.57,4.57,96
20111001|2011-03-25 09:30,25,4.57,4.581,4.57,4.58,234
20111001|2011-03-25 10:00,25,4.58,4.591,4.574,4.591,271
20111001|2011-03-25 10:30,25,4.587,4.588,4.578,4.584,49
20111001|2011-03-25 11:00,25,4.58,4.6,4.58,4.596,54
20111001|2011-03-25 11:30,25,4.595,4.596,4.58,4.58,30
20111001|2011-03-25 12:00,25,4.591,4.594,4.584,4.593,98
20111001|2011-03-25 12:30,25,4.603,4.636,4.6,4.633,138
20111001|2011-03-25 13:00,25,4.62,4.727,4.617,4.723,415
20111001|2011-03-25 13:30,25,4.72,4.727,4.705,4.724,133
20111001|2011-03-25 14:00,25,4.73,4.73,4.723,4.723,48
20111001|2011-03-25 14:30,25,4.72,4.725,4.719,4.72,41
20111001|2011-03-25 15:00,25,4.72,4.721,4.716,4.72,55
20111001|2011-03-25 15:30,25,4.724,4.724,4.722,4.723,4
20111001|2011-03-25 16:00,25,4.734,4.735,4.734,4.735,2
20111001|2011-03-27 17:00,28,4.743,4.77,4.743,4.77,13
20111001|2011-03-27 17:30,28,4.77,4.77,4.729,4.735,13
20111001|2011-03-27 18:00,28,4.735,4.735,4.735,4.735,8
20111001|2011-03-27 20:30,28,4.76,4.76,4.76,4.76,1
20111001|2011-03-27 21:00,28,4.77,4.77,4.77,4.77,1
20111001|2011-03-28 00:00,28,4.765,4.765,4.765,4.765,1
20111001|2011-03-28 00:30,28,4.761,4.761,4.761,4.761,2
20111001|2011-03-28 02:00,28,4.761,4.761,4.749,4.751,51
20111001|2011-03-28 02:30,28,4.751,4.751,4.751,4.751,1
20111001|2011-03-28 03:00,28,4.749,4.755,4.749,4.753,117
20111001|2011-03-28 03:30,28,4.748,4.752,4.748,4.751,69
20111001|2011-03-28 04:00,28,4.755,4.757,4.755,4.756,10
20111001|2011-03-28 06:30,28,4.735,4.738,4.735,4.738,15
20111001|2011-03-28 07:00,28,4.744,4.747,4.714,4.719,160
20111001|2011-03-28 07:30,28,4.719,4.728,4.686,4.723,205
20111001|2011-03-28 08:00,28,4.73,4.739,4.685,4.685,146
20111001|2011-03-28 08:30,28,4.68,4.706,4.679,4.691,95
20111001|2011-03-28 09:00,28,4.694,4.698,4.692,4.694,54
20111001|2011-03-28 09:30,28,4.68,4.693,4.678,4.693,34
20111001|2011-03-28 10:00,28,4.711,4.711,4.698,4.707,75
20111001|2011-03-28 10:30,28,4.718,4.72,4.698,4.698,162
20111001|2011-03-28 11:00,28,4.703,4.717,4.703,4.717,54
20111001|2011-03-28 11:30,28,4.72,4.732,4.703,4.729,175
20111001|2011-03-28 12:00,28,4.725,4.754,4.725,4.742,426
20111001|2011-03-28 12:30,28,4.743,4.757,4.727,4.732,487
20111001|2011-03-28 13:00,28,4.731,4.757,4.643,4.663,508
20111001|2011-03-28 13:30,28,4.664,4.666,4.65,4.66,59
20111001|2011-03-28 14:00,28,4.66,4.669,4.654,4.655,50
20111001|2011-03-28 14:30,28,4.653,4.653,4.645,4.645,21
20111001|2011-03-28 15:00,28,4.643,4.643,4.64,4.64,9
20111001|2011-03-28 17:00,29,4.644,4.644,4.644,4.644,1
20111001|2011-03-28 23:00,29,4.653,4.653,4.653,4.653,1
20111001|2011-03-29 00:30,29,4.665,4.672,4.665,4.672,6
20111001|2011-03-29 01:00,29,4.677,4.678,4.677,4.678,84
20111001|2011-03-29 01:30,29,4.68,4.68,4.68,4.68,1
20111001|2011-03-29 02:00,29,4.682,4.682,4.682,4.682,1
20111001|2011-03-29 02:30,29,4.682,4.689,4.682,4.689,55
20111001|2011-03-29 03:00,29,4.689,4.689,4.689,4.689,1
20111001|2011-03-29 03:30,29,4.685,4.685,4.685,4.685,2
20111001|2011-03-29 04:00,29,4.687,4.687,4.679,4.679,17
20111001|2011-03-29 05:00,29,4.678,4.678,4.676,4.676,25
20111001|2011-03-29 05:30,29,4.681,4.681,4.681,4.681,7
20111001|2011-03-29 06:30,29,4.665,4.665,4.664,4.664,19
20111001|2011-03-29 07:00,29,4.63,4.634,4.605,4.616,56
20111001|2011-03-29 07:30,29,4.622,4.624,4.6,4.618,159
20111001|2011-03-29 08:00,29,4.62,4.63,4.604,4.63,264
20111001|2011-03-29 08:30,29,4.61,4.615,4.575,4.594,168
20111001|2011-03-29 09:00,29,4.59,4.626,4.587,4.624,133
20111001|2011-03-29 09:30,29,4.624,4.625,4.593,4.606,160
20111001|2011-03-29 10:00,29,4.593,4.618,4.593,4.618,90
20111001|2011-03-29 10:30,29,4.613,4.624,4.604,4.624,57
20111001|2011-03-29 11:00,29,4.629,4.629,4.598,4.601,40
20111001|2011-03-29 11:30,29,4.594,4.597,4.527,4.544,215
20111001|2011-03-29 12:00,29,4.54,4.554,4.534,4.546,82
20111001|2011-03-29 12:30,29,4.541,4.556,4.53,4.533,106
20111001|2011-03-29 13:00,29,4.546,4.555,4.5,4.501,423
20111001|2011-03-29 13:30,29,4.504,4.516,4.504,4.509,90
20111001|2011-03-29 14:00,29,4.517,4.521,4.511,4.515,18
20111001|2011-03-29 14:30,29,4.516,4.519,4.515,4.515,6
20111001|2011-03-29 15:00,29,4.501,4.501,4.495,4.496,4
20111001|2011-03-29 17:00,30,4.504,4.512,4.504,4.512,11
20111001|2011-03-30 01:00,30,4.508,4.508,4.508,4.508,3
20111001|2011-03-30 01:30,30,4.5,4.5,4.5,4.5,1
20111001|2011-03-30 02:30,30,4.507,4.508,4.507,4.508,5
20111001|2011-03-30 06:30,30,4.537,4.543,4.531,4.531,19
20111001|2011-03-30 07:00,30,4.519,4.519,4.501,4.511,15
20111001|2011-03-30 07:30,30,4.508,4.545,4.508,4.545,21
20111001|2011-03-30 08:00,30,4.534,4.562,4.534,4.55,232
20111001|2011-03-30 08:30,30,4.576,4.577,4.545,4.562,250
20111001|2011-03-30 09:00,30,4.564,4.564,4.535,4.538,60
20111001|2011-03-30 09:30,30,4.525,4.554,4.523,4.554,50
20111001|2011-03-30 10:00,30,4.552,4.576,4.546,4.576,113
20111001|2011-03-30 10:30,30,4.569,4.574,4.562,4.564,44
20111001|2011-03-30 11:00,30,4.571,4.592,4.56,4.56,99
20111001|2011-03-30 11:30,30,4.562,4.579,4.562,4.569,34
20111001|2011-03-30 12:00,30,4.577,4.585,4.55,4.556,43
20111001|2011-03-30 12:30,30,4.568,4.586,4.566,4.586,76
20111001|2011-03-30 13:00,30,4.585,4.591,4.567,4.589,176
20111001|2011-03-30 13:30,30,4.589,4.594,4.589,4.593,64
20111001|2011-03-30 14:00,30,4.6,4.6,4.597,4.597,4
20111001|2011-03-30 14:30,30,4.601,4.607,4.601,4.607,18
20111001|2011-03-30 15:00,30,4.606,4.61,4.606,4.609,12
20111001|2011-03-30 15:30,30,4.609,4.614,4.609,4.614,4
20111001|2011-03-30 16:00,30,4.612,4.613,4.612,4.613,6
20111001|2011-03-30 17:30,31,4.605,4.605,4.605,4.605,4
20111001|2011-03-30 18:30,31,4.605,4.605,4.605,4.605,2
20111001|2011-03-30 19:30,31,4.595,4.595,4.595,4.595,4
20111001|2011-03-30 21:00,31,4.607,4.607,4.607,4.607,1
20111001|2011-03-31 00:00,31,4.602,4.605,4.602,4.605,5
20111001|2011-03-31 03:30,31,4.603,4.603,4.603,4.603,1
20111001|2011-03-31 06:30,31,4.578,4.597,4.578,4.597,9
20111001|2011-03-31 07:00,31,4.59,4.6,4.59,4.595,5
20111001|2011-03-31 07:30,31,4.592,4.592,4.574,4.577,52
20111001|2011-03-31 08:00,31,4.582,4.582,4.541,4.546,91
20111001|2011-03-31 08:30,31,4.55,4.568,4.55,4.568,40
20111001|2011-03-31 09:00,31,4.553,4.567,4.552,4.559,25
20111001|2011-03-31 09:30,31,4.5,4.507,4.448,4.489,182
20111001|2011-03-31 10:00,31,4.492,4.494,4.477,4.477,30
20111001|2011-03-31 10:30,31,4.481,4.512,4.476,4.512,81
20111001|2011-03-31 11:00,31,4.517,4.572,4.507,4.57,63
20111001|2011-03-31 11:30,31,4.563,4.65,4.563,4.617,152
20111001|2011-03-31 12:00,31,4.628,4.659,4.622,4.625,46
20111001|2011-03-31 12:30,31,4.613,4.635,4.611,4.631,80
20111001|2011-03-31 13:00,31,4.65,4.659,4.591,4.624,346
20111001|2011-03-31 13:30,31,4.62,4.627,4.619,4.619,80
20111001|2011-03-31 14:00,31,4.615,4.618,4.615,4.617,23
20111001|2011-03-31 14:30,31,4.619,4.621,4.619,4.619,11
20111001|2011-03-31 18:00,1,4.658,4.658,4.658,4.658,1
20111001|2011-03-31 19:00,1,4.652,4.652,4.652,4.652,2
20111001|2011-03-31 20:00,1,4.631,4.631,4.631,4.631,1
20111001|2011-03-31 21:30,1,4.607,4.607,4.607,4.607,2
20111001|2011-04-01 02:30,1,4.602,4.602,4.6,4.6,2
20111001|2011-04-01 07:00,1,4.622,4.64,4.622,4.64,10
20111001|2011-04-01 07:30,1,4.607,4.632,4.607,4.632,46
20111001|2011-04-01 08:00,1,4.65,4.65,4.597,4.626,88
20111001|2011-04-01 08:30,1,4.634,4.634,4.57,4.596,154
20111001|2011-04-01 09:00,1,4.596,4.596,4.574,4.575,7
20111001|2011-04-01 09:30,1,4.574,4.574,4.543,4.567,143
20111001|2011-04-01 10:00,1,4.578,4.58,4.55,4.579,39
20111001|2011-04-01 10:30,1,4.585,4.585,4.571,4.58,28
20111001|2011-04-01 11:00,1,4.585,4.6,4.574,4.587,33
20111001|2011-04-01 11:30,1,4.58,4.58,4.562,4.565,31
20111001|2011-04-01 12:00,1,4.563,4.563,4.545,4.545,49
20111001|2011-04-01 12:30,1,4.555,4.579,4.546,4.579,27
20111001|2011-04-01 13:00,1,4.582,4.614,4.572,4.613,120
20111001|2011-04-01 13:30,1,4.611,4.611,4.598,4.598,29
20111001|2011-04-01 14:00,1,4.601,4.602,4.601,4.602,9
20111001|2011-04-01 14:30,1,4.583,4.583,4.583,4.583,1
20111001|2011-04-01 15:00,1,4.58,4.58,4.576,4.576,4
20111001|2011-04-03 18:00,4,4.566,4.575,4.566,4.575,7
20111001|2011-04-03 18:30,4,4.575,4.575,4.563,4.575,3
20111001|2011-04-03 19:00,4,4.572,4.575,4.57,4.57,11
20111001|2011-04-03 20:00,4,4.569,4.569,4.568,4.568,4
20111001|2011-04-03 22:00,4,4.568,4.568,4.568,4.568,1
20111001|2011-04-04 00:30,4,4.569,4.569,4.569,4.569,1
20111001|2011-04-04 01:30,4,4.571,4.571,4.571,4.571,1
20111001|2011-04-04 04:00,4,4.579,4.579,4.579,4.579,1
20111001|2011-04-04 05:30,4,4.576,4.576,4.576,4.576,5
20111001|2011-04-04 06:00,4,4.575,4.575,4.575,4.575,1
20111001|2011-04-04 07:00,4,4.559,4.559,4.55,4.55,17
20111001|2011-04-04 07:30,4,4.543,4.563,4.53,4.563,27
20111001|2011-04-04 08:00,4,4.561,4.561,4.498,4.498,88
20111001|2011-04-04 08:30,4,4.509,4.536,4.507,4.527,104
20111001|2011-04-04 09:00,4,4.535,4.546,4.519,4.539,25
20111001|2011-04-04 09:30,4,4.537,4.54,4.527,4.54,61
20111001|2011-04-04 10:00,4,4.537,4.61,4.537,4.588,101
20111001|2011-04-04 10:30,4,4.588,4.595,4.582,4.582,37
20111001|2011-04-04 11:00,4,4.56,4.56,4.55,4.552,7
20111001|2011-04-04 11:30,4,4.547,4.562,4.547,4.561,70
20111001|2011-04-04 12:00,4,4.595,4.595,4.566,4.566,40
20111001|2011-04-04 12:30,4,4.564,4.575,4.542,4.571,30
20111001|2011-04-04 13:00,4,4.571,4.589,4.522,4.555,155
20111001|2011-04-04 13:30,4,4.55,4.554,4.543,4.543,50
20111001|2011-04-04 14:00,4,4.534,4.547,4.534,4.54,30
20111001|2011-04-04 14:30,4,4.54,4.545,4.54,4.545,4
20111001|2011-04-04 15:00,4,4.538,4.538,4.531,4.531,9
20111001|2011-04-04 15:30,4,4.532,4.532,4.532,4.532,3
20111001|2011-04-04 20:00,5,4.532,4.532,4.532,4.532,1
20111001|2011-04-05 02:00,5,4.547,4.547,4.547,4.547,1
20111001|2011-04-05 03:00,5,4.54,4.54,4.54,4.54,1
20111001|2011-04-05 06:30,5,4.51,4.526,4.51,4.526,2
20111001|2011-04-05 07:00,5,4.532,4.535,4.532,4.535,6
20111001|2011-04-05 07:30,5,4.543,4.544,4.519,4.519,183
20111001|2011-04-05 08:00,5,4.523,4.573,4.523,4.548,48
20111001|2011-04-05 08:30,5,4.552,4.569,4.552,4.553,42
20111001|2011-04-05 09:00,5,4.551,4.555,4.537,4.537,10
20111001|2011-04-05 09:30,5,4.546,4.546,4.532,4.532,5
20111001|2011-04-05 10:00,5,4.527,4.535,4.526,4.532,140
20111001|2011-04-05 10:30,5,4.542,4.542,4.522,4.538,52
20111001|2011-04-05 11:00,5,4.54,4.54,4.538,4.54,42
20111001|2011-04-05 11:30,5,4.541,4.541,4.528,4.534,36
20111001|2011-04-05 12:00,5,4.523,4.526,4.5,4.5,36
20111001|2011-04-05 12:30,5,4.508,4.523,4.508,4.521,80
20111001|2011-04-05 13:00,5,4.509,4.51,4.49,4.494,76
20111001|2011-04-05 13:30,5,4.498,4.502,4.492,4.492,50
20111001|2011-04-05 14:00,5,4.498,4.498,4.498,4.498,10
20111001|2011-04-05 14:30,5,4.495,4.495,4.491,4.491,2
20111001|2011-04-05 15:00,5,4.49,4.49,4.489,4.49,7
20111001|2011-04-05 15:30,5,4.49,4.49,4.49,4.49,3
20111001|2011-04-05 17:30,6,4.488,4.488,4.488,4.488,1
20111001|2011-04-06 06:30,6,4.475,4.475,4.475,4.475,1
20111001|2011-04-06 07:00,6,4.484,4.491,4.484,4.488,25
20111001|2011-04-06 07:30,6,4.484,4.484,4.468,4.468,49
20111001|2011-04-06 08:00,6,4.456,4.474,4.454,4.474,128
20111001|2011-04-06 08:30,6,4.48,4.48,4.461,4.477,38
20111001|2011-04-06 09:00,6,4.463,4.472,4.46,4.471,49
20111001|2011-04-06 09:30,6,4.47,4.47,4.455,4.455,19
20111001|2011-04-06 10:00,6,4.453,4.462,4.427,4.44,92
20111001|2011-04-06 10:30,6,4.43,4.439,4.43,4.435,61
20111001|2011-04-06 11:00,6,4.43,4.432,4.428,4.43,47
20111001|2011-04-06 11:30,6,4.421,4.428,4.42,4.428,30
20111001|2011-04-06 12:00,6,4.429,4.433,4.4,4.406,97
20111001|2011-04-06 12:30,6,4.411,4.417,4.408,4.417,27
20111001|2011-04-06 13:00,6,4.42,4.423,4.417,4.417,32
20111001|2011-04-06 13:30,6,4.418,4.418,4.415,4.416,39
20111001|2011-04-06 14:00,6,4.416,4.416,4.41,4.411,25
20111001|2011-04-06 14:30,6,4.414,4.414,4.411,4.413,13
20111001|2011-04-06 15:00,6,4.41,4.415,4.41,4.415,7
20111001|2011-04-06 15:30,6,4.423,4.423,4.423,4.423,1
20111001|2011-04-06 16:00,6,4.418,4.418,4.418,4.418,3
20111001|2011-04-06 18:00,7,4.395,4.395,4.395,4.395,1
20111001|2011-04-06 18:30,7,4.396,4.396,4.396,4.396,1
20111001|2011-04-06 19:00,7,4.397,4.397,4.397,4.397,3
20111001|2011-04-06 21:00,7,4.407,4.407,4.407,4.407,1
20111001|2011-04-07 06:30,7,4.387,4.387,4.384,4.384,3
20111001|2011-04-07 07:00,7,4.388,4.39,4.387,4.387,15
20111001|2011-04-07 07:30,7,4.393,4.399,4.39,4.39,15
20111001|2011-04-07 08:00,7,4.394,4.42,4.393,4.404,114
20111001|2011-04-07 08:30,7,4.405,4.423,4.403,4.414,72
20111001|2011-04-07 09:00,7,4.414,4.417,4.404,4.412,87
20111001|2011-04-07 09:30,7,4.373,4.378,4.31,4.337,143
20111001|2011-04-07 10:00,7,4.338,4.339,4.314,4.316,203
20111001|2011-04-07 10:30,7,4.335,4.345,4.335,4.342,44
20111001|2011-04-07 11:00,7,4.346,4.356,4.325,4.325,60
20111001|2011-04-07 11:30,7,4.332,4.34,4.332,4.34,20
20111001|2011-04-07 12:00,7,4.331,4.333,4.33,4.333,4
20111001|2011-04-07 12:30,7,4.332,4.336,4.32,4.326,109
20111001|2011-04-07 13:00,7,4.342,4.344,4.314,4.326,195
20111001|2011-04-07 13:30,7,4.326,4.33,4.32,4.33,43
20111001|2011-04-07 14:00,7,4.329,4.329,4.329,4.329,2
20111001|2011-04-07 14:30,7,4.324,4.327,4.321,4.323,25
20111001|2011-04-07 15:00,7,4.32,4.32,4.32,4.32,5
20111001|2011-04-07 23:00,8,4.33,4.33,4.33,4.33,1
20111001|2011-04-07 23:30,8,4.328,4.328,4.328,4.328,4
20111001|2011-04-08 01:30,8,4.306,4.306,4.3,4.3,5
20111001|2011-04-08 02:00,8,4.304,4.304,4.304,4.304,1
20111001|2011-04-08 03:00,8,4.301,4.301,4.301,4.301,1
20111001|2011-04-08 03:30,8,4.303,4.303,4.303,4.303,1
20111001|2011-04-08 05:00,8,4.299,4.299,4.299,4.299,5
20111001|2011-04-08 05:30,8,4.299,4.299,4.299,4.299,1
20111001|2011-04-08 06:00,8,4.299,4.299,4.299,4.299,10
20111001|2011-04-08 06:30,8,4.311,4.315,4.311,4.315,59
20111001|2011-04-08 07:00,8,4.313,4.323,4.313,4.32,63
20111001|2011-04-08 07:30,8,4.319,4.322,4.311,4.312,122
20111001|2011-04-08 08:00,8,4.31,4.313,4.287,4.289,182
20111001|2011-04-08 08:30,8,4.289,4.311,4.288,4.311,168
20111001|2011-04-08 09:00,8,4.31,4.322,4.303,4.321,58
20111001|2011-04-08 09:30,8,4.326,4.328,4.309,4.309,24
20111001|2011-04-08 10:00,8,4.306,4.306,4.298,4.303,36
20111001|2011-04-08 10:30,8,4.302,4.308,4.299,4.308,87
20111001|2011-04-08 11:00,8,4.306,4.313,4.296,4.298,98
20111001|2011-04-08 11:30,8,4.296,4.296,4.28,4.291,53
20111001|2011-04-08 12:00,8,4.299,4.299,4.299,4.299,7
20111001|2011-04-08 12:30,8,4.3,4.3,4.295,4.295,20
20111001|2011-04-08 13:00,8,4.293,4.309,4.28,4.303,120
20111001|2011-04-08 13:30,8,4.311,4.311,4.31,4.31,27
20111001|2011-04-08 14:00,8,4.302,4.302,4.302,4.302,4
20111001|2011-04-08 14:30,8,4.31,4.312,4.31,4.312,4
20111001|2011-04-08 15:00,8,4.309,4.309,4.309,4.309,1
20111001|2011-04-10 20:00,11,4.292,4.293,4.292,4.293,4
20111001|2011-04-10 20:30,11,4.286,4.286,4.286,4.286,1
20111001|2011-04-11 00:30,11,4.291,4.294,4.291,4.293,5
20111001|2011-04-11 01:00,11,4.293,4.294,4.293,4.294,2
20111001|2011-04-11 02:30,11,4.277,4.277,4.277,4.277,14
20111001|2011-04-11 03:00,11,4.277,4.277,4.277,4.277,13
20111001|2011-04-11 04:00,11,4.269,4.269,4.269,4.269,4
20111001|2011-04-11 04:30,11,4.269,4.269,4.269,4.269,13
20111001|2011-04-11 05:00,11,4.269,4.269,4.257,4.257,15
20111001|2011-04-11 05:30,11,4.257,4.258,4.256,4.256,20
20111001|2011-04-11 06:00,11,4.258,4.259,4.256,4.259,69
20111001|2011-04-11 06:30,11,4.258,4.269,4.258,4.266,62
20111001|2011-04-11 07:00,11,4.27,4.291,4.269,4.291,190
20111001|2011-04-11 07:30,11,4.292,4.3,4.29,4.3,40
20111001|2011-04-11 08:00,11,4.296,4.395,4.296,4.38,71
20111001|2011-04-11 08:30,11,4.382,4.383,4.369,4.383,56
20111001|2011-04-11 09:00,11,4.378,4.403,4.376,4.39,71
20111001|2011-04-11 09:30,11,4.386,4.386,4.365,4.365,286
20111001|2011-04-11 10:00,11,4.367,4.38,4.364,4.38,90
20111001|2011-04-11 10:30,11,4.37,4.392,4.37,4.388,14
20111001|2011-04-11 11:00,11,4.386,4.395,4.385,4.385,22
20111001|2011-04-11 11:30,11,4.385,4.386,4.37,4.374,65
20111001|2011-04-11 12:00,11,4.369,4.374,4.355,4.357,18
20111001|2011-04-11 13:00,11,4.359,4.374,4.352,4.374,75
20111001|2011-04-11 13:30,11,4.374,4.386,4.373,4.386,54
20111001|2011-04-11 14:00,11,4.382,4.382,4.382,4.382,1
20111001|2011-04-11 14:30,11,4.381,4.382,4.38,4.38,29
20111001|2011-04-11 15:00,11,4.381,4.39,4.381,4.39,6
20111001|2011-04-11 18:00,12,4.41,4.41,4.41,4.41,1
20111001|2011-04-11 21:00,12,4.391,4.391,4.391,4.391,1
20111001|2011-04-11 21:30,12,4.38,4.38,4.38,4.38,1
20111001|2011-04-12 02:30,12,4.374,4.375,4.374,4.375,9
20111001|2011-04-12 03:00,12,4.375,4.375,4.373,4.373,93
20111001|2011-04-12 03:30,12,4.373,4.375,4.371,4.375,7
20111001|2011-04-12 04:00,12,4.375,4.375,4.375,4.375,1
20111001|2011-04-12 05:00,12,4.36,4.36,4.36,4.36,10
20111001|2011-04-12 05:30,12,4.358,4.358,4.355,4.355,28
20111001|2011-04-12 06:00,12,4.355,4.355,4.347,4.347,35
20111001|2011-04-12 06:30,12,4.347,4.347,4.346,4.347,32
20111001|2011-04-12 07:00,12,4.35,4.36,4.344,4.36,230
20111001|2011-04-12 07:30,12,4.388,4.393,4.37,4.38,122
20111001|2011-04-12 08:00,12,4.373,4.383,4.349,4.383,201
20111001|2011-04-12 08:30,12,4.383,4.385,4.36,4.374,82
20111001|2011-04-12 09:00,12,4.377,4.377,4.342,4.348,60
20111001|2011-04-12 09:30,12,4.352,4.352,4.33,4.339,64
20111001|2011-04-12 10:00,12,4.337,4.341,4.337,4.341,8
20111001|2011-04-12 10:30,12,4.355,4.372,4.355,4.37,55
20111001|2011-04-12 11:00,12,4.379,4.379,4.35,4.35,47
20111001|2011-04-12 11:30,12,4.353,4.366,4.349,4.363,27
20111001|2011-04-12 12:00,12,4.359,4.359,4.359,4.359,1
20111001|2011-04-12 12:30,12,4.355,4.355,4.346,4.346,31
20111001|2011-04-12 13:00,12,4.347,4.378,4.342,4.376,281
20111001|2011-04-12 13:30,12,4.374,4.378,4.372,4.372,26
20111001|2011-04-12 14:00,12,4.376,4.379,4.371,4.371,78
20111001|2011-04-12 14:30,12,4.374,4.374,4.374,4.374,5
20111001|2011-04-12 15:00,12,4.365,4.365,4.363,4.363,10
20111001|2011-04-12 23:00,13,4.376,4.376,4.376,4.376,2
20111001|2011-04-13 01:30,13,4.39,4.39,4.389,4.389,37
20111001|2011-04-13 02:00,13,4.388,4.391,4.388,4.389,62
20111001|2011-04-13 02:30,13,4.386,4.386,4.384,4.384,13
20111001|2011-04-13 04:00,13,4.371,4.371,4.371,4.371,11
20111001|2011-04-13 04:30,13,4.371,4.372,4.368,4.368,71
20111001|2011-04-13 05:00,13,4.355,4.355,4.355,4.355,5
20111001|2011-04-13 05:30,13,4.35,4.35,4.35,4.35,5
20111001|2011-04-13 06:00,13,4.349,4.349,4.343,4.343,25
20111001|2011-04-13 06:30,13,4.355,4.355,4.354,4.355,21
20111001|2011-04-13 07:00,13,4.354,4.372,4.354,4.365,224
20111001|2011-04-13 07:30,13,4.361,4.402,4.36,4.395,117
20111001|2011-04-13 08:00,13,4.4,4.403,4.391,4.4,134
20111001|2011-04-13 08:30,13,4.4,4.44,4.4,4.428,93
20111001|2011-04-13 09:00,13,4.426,4.443,4.414,4.414,60
20111001|2011-04-13 09:30,13,4.425,4.427,4.417,4.417,34
20111001|2011-04-13 10:00,13,4.424,4.424,4.402,4.413,359
20111001|2011-04-13 10:30,13,4.409,4.419,4.409,4.419,9
20111001|2011-04-13 11:00,13,4.416,4.422,4.416,4.422,9
20111001|2011-04-13 11:30,13,4.425,4.428,4.41,4.41,13
20111001|2011-04-13 12:00,13,4.408,4.418,4.405,4.418,15
20111001|2011-04-13 12:30,13,4.411,4.412,4.405,4.405,51
20111001|2011-04-13 13:00,13,4.407,4.411,4.384,4.402,91
20111001|2011-04-13 13:30,13,4.403,4.408,4.4,4.408,16
20111001|2011-04-13 14:00,13,4.405,4.405,4.403,4.403,8
20111001|2011-04-13 14:30,13,4.402,4.402,4.401,4.401,4
20111001|2011-04-13 15:00,13,4.4,4.4,4.399,4.399,3
20111001|2011-04-13 16:00,13,4.41,4.41,4.406,4.406,10
20111001|2011-04-13 22:00,14,4.399,4.4,4.399,4.4,3
20111001|2011-04-13 22:30,14,4.4,4.4,4.4,4.4,3
20111001|2011-04-14 01:00,14,4.38,4.38,4.378,4.378,6
20111001|2011-04-14 01:30,14,4.378,4.378,4.378,4.378,4
20111001|2011-04-14 02:30,14,4.371,4.371,4.371,4.371,4
20111001|2011-04-14 03:00,14,4.369,4.369,4.365,4.365,69
20111001|2011-04-14 03:30,14,4.366,4.367,4.366,4.367,8
20111001|2011-04-14 04:00,14,4.35,4.35,4.342,4.342,51
20111001|2011-04-14 04:30,14,4.34,4.34,4.338,4.338,24
20111001|2011-04-14 05:00,14,4.334,4.334,4.32,4.321,71
20111001|2011-04-14 05:30,14,4.334,4.334,4.326,4.333,243
20111001|2011-04-14 06:00,14,4.33,4.338,4.324,4.338,195
20111001|2011-04-14 06:30,14,4.338,4.349,4.337,4.341,203
20111001|2011-04-14 07:00,14,4.348,4.359,4.348,4.358,14
20111001|2011-04-14 07:30,14,4.353,4.353,4.334,4.334,55
20111001|2011-04-14 08:00,14,4.334,4.343,4.33,4.339,50
20111001|2011-04-14 08:30,14,4.33,4.331,4.33,4.331,11
20111001|2011-04-14 09:00,14,4.33,4.33,4.324,4.325,12
20111001|2011-04-14 09:30,14,4.387,4.466,4.387,4.464,178
20111001|2011-04-14 10:00,14,4.451,4.488,4.451,4.458,122
20111001|2011-04-14 10:30,14,4.465,4.482,4.455,4.482,12
20111001|2011-04-14 11:00,14,4.486,4.49,4.469,4.489,49
20111001|2011-04-14 11:30,14,4.492,4.499,4.474,4.474,88
20111001|2011-04-14 12:00,14,4.472,4.478,4.46,4.47,160
20111001|2011-04-14 12:30,14,4.47,4.481,4.463,4.481,267
20111001|2011-04-14 13:00,14,4.469,4.486,4.442,4.454,103
20111001|2011-04-14 13:30,14,4.45,4.455,4.447,4.455,304
20111001|2011-04-14 14:30,14,4.457,4.457,4.457,4.457,1
20111001|2011-04-15 02:00,15,4.44,4.44,4.44,4.44,8
20111001|2011-04-15 02:30,15,4.44,4.44,4.44,4.44,3
20111001|2011-04-15 04:00,15,4.422,4.422,4.421,4.421,37
20111001|2011-04-15 05:00,15,4.431,4.432,4.431,4.431,35
20111001|2011-04-15 05:30,15,4.432,4.432,4.418,4.418,78
20111001|2011-04-15 06:00,15,4.417,4.418,4.415,4.417,88
20111001|2011-04-15 06:30,15,4.417,4.421,4.417,4.421,121
20111001|2011-04-15 07:00,15,4.421,4.444,4.421,4.444,209
20111001|2011-04-15 07:30,15,4.439,4.451,4.429,4.429,41
20111001|2011-04-15 08:00,15,4.43,4.43,4.405,4.419,140
20111001|2011-04-15 08:30,15,4.425,4.463,4.425,4.44,75
20111001|2011-04-15 09:00,15,4.44,4.449,4.437,4.44,33
20111001|2011-04-15 09:30,15,4.44,4.453,4.434,4.453,34
20111001|2011-04-15 10:00,15,4.451,4.459,4.447,4.456,20
20111001|2011-04-15 10:30,15,4.465,4.468,4.46,4.468,25
20111001|2011-04-15 11:00,15,4.456,4.471,4.442,4.446,67
20111001|2011-04-15 11:30,15,4.455,4.463,4.455,4.463,35
20111001|2011-04-15 12:00,15,4.46,4.462,4.456,4.462,35
20111001|2011-04-15 12:30,15,4.46,4.46,4.46,4.46,1
20111001|2011-04-15 13:00,15,4.47,4.47,4.447,4.453,151
20111001|2011-04-15 13:30,15,4.453,4.46,4.453,4.46,7
20111001|2011-04-15 15:00,15,4.458,4.458,4.458,4.458,1
20111001|2011-04-15 15:30,15,4.454,4.454,4.454,4.454,1
20111001|2011-04-17 17:00,18,4.449,4.449,4.449,4.449,1
20111001|2011-04-17 19:30,18,4.432,4.432,4.431,4.431,2
20111001|2011-04-18 01:00,18,4.424,4.433,4.424,4.433,21
20111001|2011-04-18 01:30,18,4.432,4.432,4.432,4.432,2
20111001|2011-04-18 02:00,18,4.428,4.428,4.424,4.424,19
20111001|2011-04-18 02:30,18,4.422,4.422,4.422,4.422,5
20111001|2011-04-18 03:30,18,4.423,4.423,4.422,4.422,5
20111001|2011-04-18 04:00,18,4.418,4.418,4.417,4.417,14
20111001|2011-04-18 05:00,18,4.411,4.411,4.411,4.411,19
20111001|2011-04-18 05:30,18,4.411,4.411,4.41,4.41,78
20111001|2011-04-18 06:00,18,4.41,4.411,4.41,4.411,150
20111001|2011-04-18 06:30,18,4.408,4.408,4.407,4.408,9
20111001|2011-04-18 07:00,18,4.432,4.432,4.432,4.432,2
20111001|2011-04-18 07:30,18,4.457,4.485,4.457,4.485,30
20111001|2011-04-18 08:00,18,4.498,4.5,4.448,4.449,69
20111001|2011-04-18 08:30,18,4.458,4.459,4.405,4.405,88
20111001|2011-04-18 09:00,18,4.4,4.4,4.365,4.377,56
20111001|2011-04-18 09:30,18,4.383,4.387,4.378,4.378,15
20111001|2011-04-18 10:00,18,4.378,4.378,4.371,4.371,27
20111001|2011-04-18 10:30,18,4.374,4.379,4.365,4.372,5
20111001|2011-04-18 11:00,18,4.37,4.37,4.338,4.345,34
20111001|2011-04-18 11:30,18,4.345,4.353,4.342,4.345,143
20111001|2011-04-18 12:00,18,4.351,4.369,4.351,4.369,140
20111001|2011-04-18 12:30,18,4.361,4.37,4.361,4.37,19
20111001|2011-04-18 13:00,18,4.369,4.38,4.363,4.368,152
20111001|2011-04-18 13:30,18,4.37,4.37,4.364,4.364,18
20111001|2011-04-18 14:00,18,4.364,4.364,4.364,4.364,3
20111001|2011-04-18 14:30,18,4.364,4.365,4.364,4.365,2
20111001|2011-04-18 16:00,18,4.374,4.374,4.374,4.374,1
20111001|2011-04-18 23:30,19,4.373,4.373,4.373,4.373,1
20111001|2011-04-19 00:30,19,4.373,4.374,4.373,4.373,3
20111001|2011-04-19 01:00,19,4.373,4.373,4.373,4.373,1
20111001|2011-04-19 02:30,19,4.363,4.363,4.363,4.363,3
20111001|2011-04-19 03:00,19,4.363,4.364,4.363,4.363,12
20111001|2011-04-19 03:30,19,4.363,4.363,4.363,4.363,7
20111001|2011-04-19 04:00,19,4.363,4.364,4.363,4.363,39
20111001|2011-04-19 06:00,19,4.368,4.37,4.368,4.368,31
20111001|2011-04-19 06:30,19,4.371,4.383,4.371,4.383,123
20111001|2011-04-19 07:00,19,4.383,4.385,4.37,4.382,16
20111001|2011-04-19 07:30,19,4.379,4.394,4.379,4.394,27
20111001|2011-04-19 08:00,19,4.393,4.423,4.392,4.406,41
20111001|2011-04-19 08:30,19,4.416,4.432,4.415,4.415,65
20111001|2011-04-19 09:00,19,4.43,4.439,4.425,4.439,56
20111001|2011-04-19 09:30,19,4.443,4.475,4.443,4.454,98
20111001|2011-04-19 10:00,19,4.452,4.455,4.448,4.453,53
20111001|2011-04-19 10:30,19,4.449,4.46,4.449,4.46,4
20111001|2011-04-19 11:00,19,4.468,4.477,4.446,4.447,54
20111001|2011-04-19 11:30,19,4.451,4.451,4.442,4.444,19
20111001|2011-04-19 12:00,19,4.458,4.458,4.449,4.449,12
20111001|2011-04-19 12:30,19,4.45,4.45,4.44,4.44,112
20111001|2011-04-19 13:00,19,4.447,4.483,4.44,4.483,76
20111001|2011-04-19 13:30,19,4.479,4.488,4.479,4.485,108
20111001|2011-04-19 14:00,19,4.489,4.496,4.486,4.486,71
20111001|2011-04-19 14:30,19,4.489,4.49,4.486,4.486,12
20111001|2011-04-19 15:00,19,4.49,4.505,4.49,4.505,90
20111001|2011-04-19 19:30,20,4.51,4.51,4.51,4.51,1
20111001|2011-04-19 23:00,20,4.5,4.5,4.5,4.5,1
20111001|2011-04-20 00:30,20,4.509,4.515,4.509,4.515,10
20111001|2011-04-20 01:00,20,4.512,4.513,4.511,4.511,24
20111001|2011-04-20 02:00,20,4.506,4.506,4.501,4.501,42
20111001|2011-04-20 02:30,20,4.499,4.499,4.498,4.498,8
20111001|2011-04-20 03:00,20,4.503,4.505,4.503,4.503,51
20111001|2011-04-20 04:00,20,4.519,4.521,4.519,4.521,2
20111001|2011-04-20 04:30,20,4.525,4.525,4.525,4.525,6
20111001|2011-04-20 05:30,20,4.531,4.533,4.525,4.525,15
20111001|2011-04-20 06:00,20,4.51,4.51,4.51,4.51,25
20111001|2011-04-20 06:30,20,4.51,4.525,4.51,4.525,6
20111001|2011-04-20 07:00,20,4.525,4.532,4.513,4.519,164
20111001|2011-04-20 07:30,20,4.519,4.531,4.508,4.508,19
20111001|2011-04-20 08:00,20,4.502,4.533,4.485,4.519,65
20111001|2011-04-20 08:30,20,4.515,4.515,4.494,4.5,61
20111001|2011-04-20 09:00,20,4.502,4.512,4.502,4.512,50
20111001|2011-04-20 09:30,20,4.506,4.516,4.499,4.51,51
20111001|2011-04-20 10:00,20,4.506,4.533,4.504,4.533,70
20111001|2011-04-20 10:30,20,4.53,4.552,4.525,4.545,28
20111001|2011-04-20 11:00,20,4.547,4.547,4.523,4.528,32
20111001|2011-04-20 11:30,20,4.527,4.539,4.527,4.536,14
20111001|2011-04-20 12:00,20,4.535,4.535,4.535,4.535,1
20111001|2011-04-20 12:30,20,4.543,4.543,4.524,4.524,3
20111001|2011-04-20 13:00,20,4.527,4.535,4.526,4.526,160
20111001|2011-04-20 13:30,20,4.526,4.53,4.526,4.528,77
20111001|2011-04-20 14:00,20,4.527,4.527,4.521,4.521,3
20111001|2011-04-20 15:00,20,4.519,4.519,4.519,4.519,1
20111001|2011-04-20 23:30,21,4.535,4.535,4.534,4.534,48
20111001|2011-04-21 00:00,21,4.537,4.537,4.537,4.537,4
20111001|2011-04-21 01:00,21,4.561,4.565,4.561,4.565,10
20111001|2011-04-21 01:30,21,4.564,4.57,4.564,4.57,4
20111001|2011-04-21 02:00,21,4.57,4.57,4.553,4.553,3
20111001|2011-04-21 02:30,21,4.571,4.571,4.571,4.571,1
20111001|2011-04-21 06:00,21,4.571,4.571,4.57,4.57,27
20111001|2011-04-21 06:30,21,4.56,4.56,4.56,4.56,22
20111001|2011-04-21 07:00,21,4.562,4.565,4.553,4.565,25
20111001|2011-04-21 07:30,21,4.568,4.568,4.525,4.525,31
20111001|2011-04-21 08:00,21,4.53,4.539,4.517,4.533,68
20111001|2011-04-21 08:30,21,4.535,4.55,4.535,4.539,39
20111001|2011-04-21 09:00,21,4.539,4.55,4.53,4.543,25
20111001|2011-04-21 09:30,21,4.58,4.614,4.557,4.614,235
20111001|2011-04-21 10:00,21,4.604,4.619,4.595,4.615,29
20111001|2011-04-21 10:30,21,4.615,4.62,4.599,4.613,45
20111001|2011-04-21 11:00,21,4.621,4.63,4.616,4.616,48
20111001|2011-04-21 11:30,21,4.612,4.613,4.603,4.613,44
20111001|2011-04-21 12:00,21,4.615,4.626,4.615,4.62,6
20111001|2011-04-21 12:30,21,4.619,4.638,4.619,4.626,36
20111001|2011-04-21 13:00,21,4.63,4.634,4.609,4.632,125
20111001|2011-04-21 13:30,21,4.632,4.636,4.629,4.634,25
20111001|2011-04-21 14:00,21,4.631,4.631,4.631,4.631,2
20111001|2011-04-21 14:30,21,4.637,4.637,4.634,4.634,14
20111001|2011-04-21 15:00,21,4.632,4.641,4.632,4.641,13
20111001|2011-04-21 15:30,21,4.641,4.641,4.641,4.641,1
20111001|2011-04-24 17:00,25,4.643,4.643,4.643,4.643,1
20111001|2011-04-24 18:00,25,4.642,4.643,4.642,4.643,2
20111001|2011-04-24 19:30,25,4.641,4.641,4.641,4.641,1
20111001|2011-04-25 00:00,25,4.639,4.641,4.639,4.641,10
20111001|2011-04-25 04:00,25,4.647,4.65,4.647,4.65,11
20111001|2011-04-25 06:30,25,4.656,4.656,4.656,4.656,20
20111001|2011-04-25 07:00,25,4.65,4.667,4.64,4.667,185
20111001|2011-04-25 07:30,25,4.659,4.661,4.63,4.633,563
20111001|2011-04-25 08:00,25,4.63,4.635,4.599,4.611,537
20111001|2011-04-25 08:30,25,4.608,4.627,4.603,4.609,40
20111001|2011-04-25 09:00,25,4.597,4.598,4.589,4.598,94
20111001|2011-04-25 09:30,25,4.579,4.605,4.579,4.591,59
20111001|2011-04-25 10:00,25,4.6,4.607,4.589,4.607,90
20111001|2011-04-25 10:30,25,4.608,4.616,4.596,4.602,30
20111001|2011-04-25 11:00,25,4.601,4.601,4.593,4.593,16
20111001|2011-04-25 11:30,25,4.592,4.592,4.591,4.591,17
20111001|2011-04-25 12:00,25,4.595,4.597,4.595,4.597,5
20111001|2011-04-25 12:30,25,4.608,4.608,4.592,4.604,11
20111001|2011-04-25 13:00,25,4.599,4.62,4.599,4.62,205
20111001|2011-04-25 13:30,25,4.615,4.615,4.61,4.612,9
20111001|2011-04-25 14:00,25,4.615,4.615,4.604,4.604,25
20111001|2011-04-25 14:30,25,4.603,4.603,4.603,4.603,1
20111001|2011-04-25 16:00,25,4.612,4.612,4.612,4.612,3
20111001|2011-04-25 21:30,26,4.583,4.583,4.58,4.58,3
20111001|2011-04-26 01:00,26,4.582,4.591,4.582,4.591,8
20111001|2011-04-26 02:30,26,4.6,4.6,4.6,4.6,3
20111001|2011-04-26 03:00,26,4.6,4.6,4.6,4.6,1
20111001|2011-04-26 04:30,26,4.638,4.639,4.638,4.638,33
20111001|2011-04-26 05:00,26,4.632,4.638,4.632,4.638,111
20111001|2011-04-26 05:30,26,4.638,4.64,4.638,4.64,22
20111001|2011-04-26 06:00,26,4.648,4.653,4.648,4.653,39
20111001|2011-04-26 06:30,26,4.65,4.65,4.64,4.641,17
20111001|2011-04-26 07:00,26,4.64,4.64,4.62,4.621,244
20111001|2011-04-26 07:30,26,4.621,4.621,4.612,4.617,65
20111001|2011-04-26 08:00,26,4.617,4.617,4.594,4.602,62
20111001|2011-04-26 08:30,26,4.604,4.621,4.603,4.617,43
20111001|2011-04-26 09:00,26,4.615,4.615,4.594,4.595,10
20111001|2011-04-26 09:30,26,4.596,4.601,4.587,4.592,157
20111001|2011-04-26 10:00,26,4.585,4.592,4.584,4.59,87
20111001|2011-04-26 10:30,26,4.592,4.602,4.592,4.597,15
20111001|2011-04-26 11:00,26,4.601,4.601,4.601,4.601,1
20111001|2011-04-26 11:30,26,4.609,4.61,4.602,4.602,30
20111001|2011-04-26 12:00,26,4.608,4.615,4.608,4.612,22
20111001|2011-04-26 12:30,26,4.613,4.614,4.611,4.611,41
20111001|2011-04-26 13:00,26,4.608,4.619,4.573,4.617,262
20111001|2011-04-26 13:30,26,4.617,4.619,4.614,4.619,60
20111001|2011-04-26 14:00,26,4.619,4.621,4.612,4.612,35
20111001|2011-04-26 14:30,26,4.613,4.613,4.613,4.613,20
20111001|2011-04-26 15:00,26,4.614,4.619,4.614,4.619,17
20111001|2011-04-26 19:30,27,4.634,4.634,4.634,4.634,2
20111001|2011-04-26 21:30,27,4.628,4.628,4.628,4.628,4
20111001|2011-04-26 23:30,27,4.622,4.626,4.62,4.626,3
20111001|2011-04-27 03:30,27,4.65,4.655,4.65,4.655,8
20111001|2011-04-27 04:00,27,4.658,4.658,4.658,4.658,13
20111001|2011-04-27 04:30,27,4.658,4.659,4.656,4.659,37
20111001|2011-04-27 05:00,27,4.659,4.664,4.658,4.664,12
20111001|2011-04-27 05:30,27,4.667,4.67,4.665,4.665,17
20111001|2011-04-27 06:30,27,4.634,4.634,4.625,4.631,22
20111001|2011-04-27 07:00,27,4.625,4.625,4.625,4.625,5
20111001|2011-04-27 07:30,27,4.625,4.627,4.607,4.625,66
20111001|2011-04-27 08:00,27,4.628,4.628,4.6,4.605,169
20111001|2011-04-27 08:30,27,4.598,4.619,4.598,4.614,50
20111001|2011-04-27 09:00,27,4.613,4.614,4.605,4.614,13
20111001|2011-04-27 09:30,27,4.61,4.613,4.6,4.603,28
20111001|2011-04-27 10:00,27,4.596,4.604,4.595,4.602,75
20111001|2011-04-27 10:30,27,4.602,4.606,4.599,4.599,48
20111001|2011-04-27 11:00,27,4.6,4.608,4.6,4.602,11
20111001|2011-04-27 11:30,27,4.607,4.607,4.604,4.604,3
20111001|2011-04-27 12:00,27,4.607,4.609,4.607,4.609,23
20111001|2011-04-27 12:30,27,4.6,4.601,4.587,4.587,10
20111001|2011-04-27 13:00,27,4.578,4.589,4.571,4.58,166
20111001|2011-04-27 13:30,27,4.582,4.583,4.581,4.583,61
20111001|2011-04-27 14:00,27,4.584,4.584,4.584,4.584,1
20111001|2011-04-27 14:30,27,4.58,4.585,4.58,4.584,7
20111001|2011-04-27 15:00,27,4.582,4.582,4.579,4.579,2
20111001|2011-04-27 15:30,27,4.573,4.574,4.573,4.574,2
20111001|2011-04-27 18:30,28,4.591,4.591,4.591,4.591,1
20111001|2011-04-27 19:30,28,4.602,4.602,4.602,4.602,1
20111001|2011-04-28 00:00,28,4.587,4.587,4.587,4.587,5
20111001|2011-04-28 01:00,28,4.587,4.587,4.587,4.587,18
20111001|2011-04-28 02:30,28,4.587,4.587,4.587,4.587,18
20111001|2011-04-28 03:00,28,4.587,4.587,4.587,4.587,47
20111001|2011-04-28 06:00,28,4.603,4.603,4.603,4.603,5
20111001|2011-04-28 06:30,28,4.588,4.588,4.588,4.588,1
20111001|2011-04-28 07:00,28,4.591,4.591,4.591,4.591,3
20111001|2011-04-28 07:30,28,4.595,4.597,4.592,4.597,13
20111001|2011-04-28 08:00,28,4.597,4.616,4.597,4.604,53
20111001|2011-04-28 08:30,28,4.606,4.634,4.602,4.634,50
20111001|2011-04-28 09:00,28,4.645,4.645,4.625,4.636,360
20111001|2011-04-28 09:30,28,4.68,4.705,4.657,4.668,444
20111001|2011-04-28 10:00,28,4.669,4.688,4.669,4.688,86
20111001|2011-04-28 10:30,28,4.689,4.703,4.684,4.692,273
20111001|2011-04-28 11:00,28,4.71,4.734,4.706,4.718,279
20111001|2011-04-28 11:30,28,4.714,4.731,4.714,4.729,239
20111001|2011-04-28 12:00,28,4.735,4.747,4.726,4.726,106
20111001|2011-04-28 12:30,28,4.726,4.747,4.723,4.744,61
20111001|2011-04-28 13:00,28,4.744,4.747,4.721,4.725,293
20111001|2011-04-28 13:30,28,4.725,4.734,4.724,4.73,115
20111001|2011-04-28 14:30,28,4.717,4.717,4.716,4.717,4
20111001|2011-04-28 15:30,28,4.721,4.723,4.721,4.722,5
20111001|2011-04-29 00:30,29,4.72,4.721,4.72,4.721,4
20111001|2011-04-29 01:00,29,4.721,4.721,4.721,4.721,3
20111001|2011-04-29 02:00,29,4.723,4.723,4.722,4.722,10
20111001|2011-04-29 03:00,29,4.723,4.723,4.723,4.723,3
20111001|2011-04-29 06:00,29,4.755,4.765,4.755,4.761,15
20111001|2011-04-29 06:30,29,4.759,4.766,4.759,4.766,28
20111001|2011-04-29 07:00,29,4.77,4.777,4.76,4.76,22
20111001|2011-04-29 07:30,29,4.76,4.76,4.731,4.738,112
20111001|2011-04-29 08:00,29,4.732,4.736,4.715,4.734,244
20111001|2011-04-29 08:30,29,4.735,4.741,4.733,4.738,206
20111001|2011-04-29 09:00,29,4.739,4.753,4.735,4.737,87
20111001|2011-04-29 09:30,29,4.739,4.739,4.719,4.729,101
20111001|2011-04-29 10:00,29,4.73,4.741,4.73,4.741,21
20111001|2011-04-29 10:30,29,4.739,4.747,4.738,4.747,117
20111001|2011-04-29 11:00,29,4.754,4.789,4.739,4.765,89
20111001|2011-04-29 11:30,29,4.773,4.798,4.773,4.795,67
20111001|2011-04-29 12:00,29,4.789,4.819,4.782,4.816,229
20111001|2011-04-29 12:30,29,4.807,4.815,4.797,4.815,238
20111001|2011-04-29 13:00,29,4.82,4.85,4.82,4.85,388
20111001|2011-04-29 13:30,29,4.849,4.849,4.834,4.834,136
20111001|2011-04-29 14:00,29,4.831,4.836,4.822,4.822,10
20111001|2011-04-29 14:30,29,4.823,4.825,4.823,4.824,7
20111001|2011-04-29 15:00,29,4.823,4.823,4.812,4.82,30
20111001|2011-04-29 16:00,29,4.827,4.827,4.827,4.827,1
20111001|2011-05-01 17:00,2,4.835,4.85,4.835,4.849,8
20111001|2011-05-01 17:30,2,4.855,4.855,4.853,4.853,2
20111001|2011-05-01 18:00,2,4.853,4.853,4.851,4.851,3
20111001|2011-05-01 18:30,2,4.849,4.849,4.847,4.847,5
20111001|2011-05-01 19:00,2,4.85,4.85,4.85,4.85,1
20111001|2011-05-01 19:30,2,4.85,4.856,4.85,4.85,4
20111001|2011-05-01 21:30,2,4.847,4.847,4.837,4.84,53
20111001|2011-05-01 22:00,2,4.84,4.843,4.84,4.843,18
20111001|2011-05-01 23:30,2,4.843,4.843,4.843,4.843,9
20111001|2011-05-02 02:00,2,4.845,4.845,4.845,4.845,4
20111001|2011-05-02 03:00,2,4.85,4.85,4.85,4.85,3
20111001|2011-05-02 03:30,2,4.844,4.844,4.841,4.843,68
20111001|2011-05-02 04:00,2,4.843,4.844,4.841,4.843,30
20111001|2011-05-02 05:00,2,4.849,4.849,4.849,4.849,1
20111001|2011-05-02 06:00,2,4.864,4.864,4.863,4.863,3
20111001|2011-05-02 06:30,2,4.865,4.869,4.865,4.869,2
20111001|2011-05-02 07:00,2,4.87,4.871,4.818,4.818,207
20111001|2011-05-02 07:30,2,4.804,4.839,4.799,4.827,734
20111001|2011-05-02 08:00,2,4.834,4.834,4.809,4.828,379
20111001|2011-05-02 08:30,2,4.831,4.865,4.831,4.854,236
20111001|2011-05-02 09:00,2,4.852,4.866,4.834,4.841,193
20111001|2011-05-02 09:30,2,4.848,4.884,4.842,4.879,52
20111001|2011-05-02 10:00,2,4.878,4.878,4.85,4.86,33
20111001|2011-05-02 10:30,2,4.866,4.877,4.859,4.859,184
20111001|2011-05-02 11:00,2,4.86,4.86,4.822,4.838,49
20111001|2011-05-02 11:30,2,4.837,4.839,4.815,4.839,226
20111001|2011-05-02 12:00,2,4.837,4.847,4.837,4.843,72
20111001|2011-05-02 12:30,2,4.844,4.844,4.82,4.826,44
20111001|2011-05-02 13:00,2,4.819,4.856,4.809,4.852,298
20111001|2011-05-02 13:30,2,4.853,4.863,4.853,4.86,54
20111001|2011-05-02 14:00,2,4.858,4.858,4.858,4.858,1
20111001|2011-05-02 14:30,2,4.858,4.858,4.858,4.858,1
20111001|2011-05-02 15:00,2,4.857,4.857,4.857,4.857,1
20111001|2011-05-02 23:00,3,4.847,4.847,4.847,4.847,10
20111001|2011-05-02 23:30,3,4.857,4.869,4.857,4.865,263
20111001|2011-05-03 03:00,3,4.862,4.862,4.856,4.856,37
20111001|2011-05-03 03:30,3,4.856,4.856,4.856,4.856,12
20111001|2011-05-03 04:00,3,4.86,4.86,4.86,4.86,1
20111001|2011-05-03 04:30,3,4.86,4.86,4.86,4.86,9
20111001|2011-05-03 06:00,3,4.853,4.853,4.853,4.853,3
20111001|2011-05-03 06:30,3,4.849,4.849,4.849,4.849,10
20111001|2011-05-03 07:00,3,4.851,4.864,4.845,4.861,188
20111001|2011-05-03 07:30,3,4.857,4.88,4.855,4.863,182
20111001|2011-05-03 08:00,3,4.866,4.883,4.858,4.858,83
20111001|2011-05-03 08:30,3,4.871,4.872,4.844,4.857,85
20111001|2011-05-03 09:00,3,4.865,4.865,4.825,4.828,124
20111001|2011-05-03 09:30,3,4.831,4.845,4.83,4.839,63
20111001|2011-05-03 10:00,3,4.846,4.848,4.838,4.844,21
20111001|2011-05-03 10:30,3,4.847,4.86,4.845,4.858,33
20111001|2011-05-03 11:00,3,4.859,4.862,4.843,4.843,81
20111001|2011-05-03 11:30,3,4.855,4.86,4.855,4.855,134
20111001|2011-05-03 12:00,3,4.851,4.855,4.846,4.854,14
20111001|2011-05-03 12:30,3,4.838,4.844,4.83,4.83,9
20111001|2011-05-03 13:00,3,4.833,4.847,4.832,4.837,130
20111001|2011-05-03 13:30,3,4.836,4.84,4.834,4.839,29
20111001|2011-05-03 14:00,3,4.838,4.838,4.838,4.838,1
20111001|2011-05-03 14:30,3,4.837,4.837,4.834,4.836,6
20111001|2011-05-03 15:00,3,4.837,4.838,4.837,4.838,2
20111001|2011-05-03 15:30,3,4.822,4.822,4.818,4.818,4
20111001|2011-05-03 17:30,4,4.824,4.824,4.824,4.824,1
20111001|2011-05-03 19:30,4,4.82,4.82,4.82,4.82,1
20111001|2011-05-03 23:30,4,4.827,4.829,4.827,4.829,20
20111001|2011-05-04 02:00,4,4.837,4.837,4.837,4.837,1
20111001|2011-05-04 02:30,4,4.84,4.84,4.84,4.84,1
20111001|2011-05-04 03:30,4,4.843,4.843,4.843,4.843,3
20111001|2011-05-04 04:00,4,4.851,4.852,4.85,4.851,38
20111001|2011-05-04 04:30,4,4.851,4.851,4.847,4.85,30
20111001|2011-05-04 05:00,4,4.841,4.841,4.841,4.841,2
20111001|2011-05-04 05:30,4,4.848,4.848,4.848,4.848,1
20111001|2011-05-04 06:30,4,4.84,4.84,4.832,4.839,30
20111001|2011-05-04 07:00,4,4.83,4.835,4.8,4.8,238
20111001|2011-05-04 07:30,4,4.787,4.789,4.777,4.789,100
20111001|2011-05-04 08:00,4,4.792,4.81,4.792,4.8,159
20111001|2011-05-04 08:30,4,4.79,4.808,4.789,4.802,73
20111001|2011-05-04 09:00,4,4.798,4.798,4.791,4.791,56
20111001|2011-05-04 09:30,4,4.793,4.811,4.793,4.807,39
20111001|2011-05-04 10:00,4,4.807,4.81,4.799,4.803,80
20111001|2011-05-04 10:30,4,4.804,4.811,4.798,4.802,12
20111001|2011-05-04 11:00,4,4.806,4.847,4.803,4.826,174
20111001|2011-05-04 11:30,4,4.825,4.829,4.816,4.82,49
20111001|2011-05-04 12:00,4,4.814,4.818,4.802,4.806,202
20111001|2011-05-04 12:30,4,4.799,4.799,4.755,4.778,177
20111001|2011-05-04 13:00,4,4.778,4.784,4.743,4.747,162
20111001|2011-05-04 13:30,4,4.745,4.751,4.744,4.746,43
20111001|2011-05-04 14:00,4,4.746,4.751,4.745,4.75,53
20111001|2011-05-04 14:30,4,4.747,4.747,4.735,4.735,13
20111001|2011-05-04 15:30,4,4.726,4.726,4.726,4.726,7
20111001|2011-05-04 20:00,5,4.729,4.731,4.729,4.731,3
20111001|2011-05-04 20:30,5,4.721,4.721,4.721,4.721,1
20111001|2011-05-05 02:00,5,4.736,4.736,4.73,4.73,8
20111001|2011-05-05 02:30,5,4.73,4.73,4.73,4.73,3
20111001|2011-05-05 03:00,5,4.73,4.73,4.73,4.73,20
20111001|2011-05-05 03:30,5,4.726,4.726,4.726,4.726,1
20111001|2011-05-05 04:30,5,4.715,4.716,4.712,4.713,29
20111001|2011-05-05 05:00,5,4.71,4.71,4.7,4.7,22
20111001|2011-05-05 05:30,5,4.707,4.713,4.7,4.7,5
20111001|2011-05-05 06:00,5,4.7,4.72,4.7,4.7,17
20111001|2011-05-05 06:30,5,4.7,4.72,4.7,4.72,26
20111001|2011-05-05 07:00,5,4.71,4.71,4.7,4.7,23
20111001|2011-05-05 07:30,5,4.7,4.704,4.686,4.686,23
20111001|2011-05-05 08:00,5,4.691,4.691,4.676,4.685,126
20111001|2011-05-05 08:30,5,4.688,4.69,4.662,4.662,94
20111001|2011-05-05 09:00,5,4.671,4.679,4.664,4.664,113
20111001|2011-05-05 09:30,5,4.65,4.657,4.521,4.522,1103
20111001|2011-05-05 10:00,5,4.514,4.514,4.49,4.496,2799
20111001|2011-05-05 10:30,5,4.495,4.532,4.487,4.527,710
20111001|2011-05-05 11:00,5,4.526,4.526,4.496,4.498,208
20111001|2011-05-05 11:30,5,4.497,4.498,4.47,4.494,77
20111001|2011-05-05 12:00,5,4.493,4.494,4.48,4.48,30
20111001|2011-05-05 12:30,5,4.481,4.482,4.454,4.454,109
20111001|2011-05-05 13:00,5,4.45,4.469,4.43,4.432,792
20111001|2011-05-05 13:30,5,4.432,4.433,4.428,4.432,114
20111001|2011-05-05 14:00,5,4.431,4.435,4.429,4.433,56
20111001|2011-05-05 14:30,5,4.436,4.443,4.436,4.438,5
20111001|2011-05-05 15:00,5,4.427,4.43,4.427,4.43,11
20111001|2011-05-05 15:30,5,4.43,4.43,4.388,4.388,35
20111001|2011-05-05 16:00,5,4.39,4.399,4.39,4.399,4
20111001|2011-05-05 18:00,6,4.39,4.39,4.39,4.39,1
20111001|2011-05-05 18:30,6,4.401,4.401,4.401,4.401,1
20111001|2011-05-05 19:00,6,4.402,4.402,4.402,4.402,3
20111001|2011-05-05 19:30,6,4.41,4.41,4.41,4.41,2
20111001|2011-05-05 20:00,6,4.412,4.412,4.412,4.412,5
20111001|2011-05-05 20:30,6,4.412,4.412,4.412,4.412,10
20111001|2011-05-05 23:00,6,4.43,4.43,4.43,4.43,1
20111001|2011-05-05 23:30,6,4.422,4.423,4.415,4.415,10
20111001|2011-05-06 00:00,6,4.408,4.411,4.408,4.411,11
20111001|2011-05-06 00:30,6,4.408,4.408,4.408,4.408,2
20111001|2011-05-06 02:00,6,4.425,4.425,4.425,4.425,1
20111001|2011-05-06 02:30,6,4.42,4.42,4.416,4.416,14
20111001|2011-05-06 03:30,6,4.42,4.42,4.42,4.42,11
20111001|2011-05-06 04:30,6,4.45,4.45,4.447,4.447,5
20111001|2011-05-06 05:00,6,4.44,4.44,4.44,4.44,1
20111001|2011-05-06 06:00,6,4.425,4.426,4.425,4.426,2
20111001|2011-05-06 06:30,6,4.422,4.422,4.422,4.422,2
20111001|2011-05-06 07:00,6,4.442,4.46,4.438,4.46,140
20111001|2011-05-06 07:30,6,4.46,4.468,4.449,4.449,148
20111001|2011-05-06 08:00,6,4.449,4.489,4.449,4.488,128
20111001|2011-05-06 08:30,6,4.49,4.492,4.462,4.475,275
20111001|2011-05-06 09:00,6,4.478,4.493,4.464,4.484,145
20111001|2011-05-06 09:30,6,4.486,4.51,4.475,4.479,61
20111001|2011-05-06 10:00,6,4.479,4.485,4.466,4.472,124
20111001|2011-05-06 10:30,6,4.473,4.477,4.449,4.451,298
20111001|2011-05-06 11:00,6,4.449,4.462,4.435,4.445,136
20111001|2011-05-06 11:30,6,4.452,4.461,4.437,4.44,25
20111001|2011-05-06 12:00,6,4.433,4.438,4.43,4.43,154
20111001|2011-05-06 12:30,6,4.43,4.432,4.419,4.419,41
20111001|2011-05-06 13:00,6,4.419,4.429,4.403,4.406,260
20111001|2011-05-06 13:30,6,4.406,4.416,4.406,4.416,114
20111001|2011-05-06 14:30,6,4.444,4.444,4.444,4.444,1
20111001|2011-05-06 15:00,6,4.439,4.439,4.439,4.439,3
20111001|2011-05-06 16:00,6,4.443,4.443,4.443,4.443,3
20111001|2011-05-08 19:00,9,4.425,4.427,4.425,4.427,3
20111001|2011-05-08 19:30,9,4.427,4.427,4.427,4.427,1
20111001|2011-05-09 02:00,9,4.443,4.443,4.443,4.443,3
20111001|2011-05-09 04:00,9,4.436,4.436,4.436,4.436,1
20111001|2011-05-09 05:30,9,4.43,4.43,4.43,4.43,2
20111001|2011-05-09 06:00,9,4.43,4.43,4.42,4.42,4
20111001|2011-05-09 06:30,9,4.42,4.42,4.412,4.414,19
20111001|2011-05-09 07:00,9,4.415,4.45,4.415,4.45,53
20111001|2011-05-09 07:30,9,4.45,4.455,4.439,4.439,30
20111001|2011-05-09 08:00,9,4.441,4.443,4.412,4.416,47
20111001|2011-05-09 08:30,9,4.419,4.42,4.399,4.4,165
20111001|2011-05-09 09:00,9,4.4,4.417,4.4,4.412,23
20111001|2011-05-09 09:30,9,4.41,4.41,4.394,4.395,218
20111001|2011-05-09 10:00,9,4.385,4.396,4.37,4.372,174
20111001|2011-05-09 10:30,9,4.374,4.376,4.36,4.376,154
20111001|2011-05-09 11:00,9,4.373,4.388,4.373,4.382,30
20111001|2011-05-09 11:30,9,4.382,4.382,4.357,4.365,36
20111001|2011-05-09 12:00,9,4.37,4.37,4.345,4.345,155
20111001|2011-05-09 12:30,9,4.344,4.353,4.326,4.33,217
20111001|2011-05-09 13:00,9,4.327,4.34,4.325,4.326,403
20111001|2011-05-09 13:30,9,4.328,4.347,4.324,4.347,289
20111001|2011-05-09 14:00,9,4.345,4.348,4.345,4.347,33
20111001|2011-05-09 14:30,9,4.35,4.351,4.35,4.351,20
20111001|2011-05-09 15:30,9,4.36,4.361,4.359,4.361,27
20111001|2011-05-09 16:00,9,4.362,4.362,4.362,4.362,14
20111001|2011-05-09 17:00,10,4.36,4.36,4.36,4.36,4
20111001|2011-05-09 17:30,10,4.36,4.36,4.36,4.36,6
20111001|2011-05-09 18:30,10,4.369,4.369,4.369,4.369,1
20111001|2011-05-09 20:30,10,4.358,4.359,4.358,4.359,4
20111001|2011-05-10 00:00,10,4.356,4.356,4.355,4.355,12
20111001|2011-05-10 01:00,10,4.34,4.34,4.34,4.34,75
20111001|2011-05-10 02:00,10,4.349,4.349,4.349,4.349,10
20111001|2011-05-10 03:30,10,4.35,4.35,4.35,4.35,1
20111001|2011-05-10 04:00,10,4.35,4.35,4.35,4.35,2
20111001|2011-05-10 04:30,10,4.35,4.35,4.34,4.34,52
20111001|2011-05-10 06:00,10,4.338,4.338,4.338,4.338,3
20111001|2011-05-10 06:30,10,4.346,4.352,4.346,4.35,116
20111001|2011-05-10 07:00,10,4.354,4.381,4.354,4.377,43
20111001|2011-05-10 07:30,10,4.376,4.38,4.36,4.37,23
20111001|2011-05-10 08:00,10,4.373,4.373,4.352,4.356,34
20111001|2011-05-10 08:30,10,4.352,4.36,4.336,4.36,94
20111001|2011-05-10 09:00,10,4.359,4.393,4.354,4.37,136
20111001|2011-05-10 09:30,10,4.364,4.368,4.354,4.355,101
20111001|2011-05-10 10:00,10,4.357,4.377,4.357,4.375,162
20111001|2011-05-10 10:30,10,4.373,4.373,4.368,4.37,8
20111001|2011-05-10 11:00,10,4.367,4.367,4.356,4.356,31
20111001|2011-05-10 11:30,10,4.355,4.356,4.353,4.356,15
20111001|2011-05-10 12:00,10,4.363,4.369,4.361,4.365,37
20111001|2011-05-10 12:30,10,4.37,4.411,4.37,4.411,158
20111001|2011-05-10 13:00,10,4.405,4.416,4.394,4.413,278
20111001|2011-05-10 13:30,10,4.411,4.419,4.411,4.416,96
20111001|2011-05-10 14:00,10,4.418,4.422,4.418,4.422,7
20111001|2011-05-10 14:30,10,4.429,4.439,4.429,4.439,12
20111001|2011-05-10 15:00,10,4.439,4.443,4.439,4.439,12
20111001|2011-05-10 15:30,10,4.447,4.447,4.447,4.447,1
20111001|2011-05-10 16:00,10,4.45,4.45,4.45,4.45,1
20111001|2011-05-10 17:00,11,4.45,4.45,4.45,4.45,10
20111001|2011-05-10 19:30,11,4.426,4.426,4.426,4.426,1
20111001|2011-05-10 21:30,11,4.437,4.437,4.437,4.437,1
20111001|2011-05-11 01:00,11,4.429,4.429,4.429,4.429,20
20111001|2011-05-11 01:30,11,4.419,4.419,4.418,4.418,17
20111001|2011-05-11 02:00,11,4.418,4.418,4.417,4.417,20
20111001|2011-05-11 04:00,11,4.405,4.405,4.4,4.402,22
20111001|2011-05-11 05:00,11,4.398,4.402,4.398,4.402,9
20111001|2011-05-11 05:30,11,4.402,4.403,4.399,4.399,61
20111001|2011-05-11 06:00,11,4.399,4.399,4.399,4.399,40
20111001|2011-05-11 07:00,11,4.429,4.429,4.419,4.419,30
20111001|2011-05-11 07:30,11,4.416,4.45,4.416,4.426,13
20111001|2011-05-11 08:00,11,4.423,4.437,4.41,4.41,71
20111001|2011-05-11 08:30,11,4.413,4.415,4.398,4.407,181
20111001|2011-05-11 09:00,11,4.402,4.402,4.36,4.373,228
20111001|2011-05-11 09:30,11,4.372,4.372,4.34,4.362,404
20111001|2011-05-11 10:00,11,4.361,4.364,4.35,4.36,97
20111001|2011-05-11 10:30,11,4.357,4.357,4.344,4.344,119
20111001|2011-05-11 11:00,11,4.344,4.347,4.333,4.338,119
20111001|2011-05-11 11:30,11,4.345,4.345,4.339,4.339,18
20111001|2011-05-11 12:00,11,4.338,4.375,4.338,4.375,89
20111001|2011-05-11 12:30,11,4.383,4.42,4.366,4.376,119
20111001|2011-05-11 13:00,11,4.39,4.395,4.357,4.357,138
20111001|2011-05-11 13:30,11,4.364,4.368,4.359,4.368,64
20111001|2011-05-11 14:00,11,4.366,4.369,4.365,4.367,125
20111001|2011-05-11 14:30,11,4.369,4.37,4.369,4.37,12
20111001|2011-05-11 15:00,11,4.368,4.372,4.368,4.372,2
20111001|2011-05-11 15:30,11,4.37,4.37,4.37,4.37,27
20111001|2011-05-11 17:30,12,4.367,4.367,4.367,4.367,1
20111001|2011-05-11 19:30,12,4.371,4.371,4.371,4.371,1
20111001|2011-05-11 20:30,12,4.363,4.363,4.363,4.363,1
20111001|2011-05-11 23:30,12,4.36,4.36,4.36,4.36,8
20111001|2011-05-12 00:30,12,4.355,4.355,4.351,4.351,10
20111001|2011-05-12 01:00,12,4.35,4.35,4.35,4.35,1
20111001|2011-05-12 01:30,12,4.347,4.347,4.342,4.342,27
20111001|2011-05-12 02:00,12,4.342,4.342,4.342,4.342,10
20111001|2011-05-12 03:00,12,4.336,4.336,4.326,4.326,2
20111001|2011-05-12 03:30,12,4.326,4.329,4.325,4.326,107
20111001|2011-05-12 04:00,12,4.323,4.323,4.322,4.322,23
20111001|2011-05-12 04:30,12,4.322,4.322,4.299,4.299,37
20111001|2011-05-12 05:00,12,4.294,4.294,4.286,4.29,25
20111001|2011-05-12 05:30,12,4.291,4.291,4.285,4.286,8
20111001|2011-05-12 06:00,12,4.313,4.313,4.313,4.313,5
20111001|2011-05-12 06:30,12,4.313,4.325,4.313,4.325,8
20111001|2011-05-12 07:00,12,4.322,4.342,4.322,4.342,6
20111001|2011-05-12 07:30,12,4.336,4.346,4.33,4.334,25
20111001|2011-05-12 08:00,12,4.34,4.349,4.324,4.326,65
20111001|2011-05-12 08:30,12,4.323,4.343,4.323,4.343,189
20111001|2011-05-12 09:00,12,4.343,4.369,4.343,4.367,117
20111001|2011-05-12 09:30,12,4.331,4.403,4.323,4.351,334
20111001|2011-05-12 10:00,12,4.352,4.365,4.351,4.356,61
20111001|2011-05-12 10:30,12,4.343,4.4,4.343,4.393,98
20111001|2011-05-12 11:00,12,4.378,4.378,4.359,4.359,18
20111001|2011-05-12 11:30,12,4.351,4.378,4.351,4.369,13
20111001|2011-05-12 12:00,12,4.36,4.36,4.352,4.352,47
20111001|2011-05-12 12:30,12,4.366,4.369,4.366,4.369,10
20111001|2011-05-12 13:00,12,4.374,4.387,4.37,4.374,192
20111001|2011-05-12 13:30,12,4.371,4.373,4.371,4.372,13
20111001|2011-05-12 14:00,12,4.373,4.377,4.373,4.377,19
20111001|2011-05-12 14:30,12,4.375,4.377,4.373,4.373,10
20111001|2011-05-12 15:00,12,4.371,4.371,4.371,4.371,3
20111001|2011-05-12 15:30,12,4.37,4.37,4.362,4.362,2
20111001|2011-05-12 16:00,12,4.368,4.368,4.368,4.368,1
20111001|2011-05-13 01:00,13,4.365,4.38,4.365,4.379,110
20111001|2011-05-13 04:00,13,4.371,4.371,4.37,4.37,24
20111001|2011-05-13 05:30,13,4.347,4.347,4.347,4.347,7
20111001|2011-05-13 06:00,13,4.347,4.35,4.347,4.35,26
20111001|2011-05-13 06:30,13,4.35,4.35,4.349,4.349,26
20111001|2011-05-13 07:00,13,4.341,4.359,4.338,4.352,122
20111001|2011-05-13 07:30,13,4.369,4.383,4.364,4.365,81
20111001|2011-05-13 08:00,13,4.368,4.368,4.335,4.347,200
20111001|2011-05-13 08:30,13,4.345,4.352,4.341,4.351,101
20111001|2011-05-13 09:00,13,4.352,4.357,4.348,4.355,26
20111001|2011-05-13 09:30,13,4.352,4.353,4.345,4.349,64
20111001|2011-05-13 10:00,13,4.346,4.352,4.345,4.348,29
20111001|2011-05-13 10:30,13,4.345,4.348,4.341,4.341,26
20111001|2011-05-13 11:00,13,4.342,4.346,4.342,4.346,20
20111001|2011-05-13 11:30,13,4.342,4.351,4.342,4.35,34
20111001|2011-05-13 12:00,13,4.351,4.395,4.351,4.391,161
20111001|2011-05-13 12:30,13,4.384,4.41,4.383,4.406,298
20111001|2011-05-13 13:00,13,4.411,4.45,4.4,4.42,276
20111001|2011-05-13 13:30,13,4.42,4.426,4.419,4.426,123
20111001|2011-05-13 14:00,13,4.43,4.43,4.43,4.43,2
20111001|2011-05-15 17:00,16,4.433,4.433,4.426,4.426,27
20111001|2011-05-15 17:30,16,4.426,4.426,4.426,4.426,1
20111001|2011-05-15 20:00,16,4.413,4.413,4.413,4.413,1
20111001|2011-05-15 20:30,16,4.425,4.43,4.425,4.428,5
20111001|2011-05-15 21:00,16,4.42,4.43,4.42,4.43,3
20111001|2011-05-15 22:00,16,4.428,4.428,4.428,4.428,3
20111001|2011-05-16 02:00,16,4.416,4.416,4.4,4.4,19
20111001|2011-05-16 02:30,16,4.401,4.401,4.394,4.395,43
20111001|2011-05-16 03:00,16,4.395,4.395,4.386,4.386,117
20111001|2011-05-16 03:30,16,4.375,4.375,4.375,4.375,30
20111001|2011-05-16 07:00,16,4.427,4.465,4.427,4.46,74
20111001|2011-05-16 07:30,16,4.45,4.477,4.45,4.46,206
20111001|2011-05-16 08:00,16,4.461,4.485,4.458,4.469,120
20111001|2011-05-16 08:30,16,4.466,4.472,4.443,4.455,199
20111001|2011-05-16 09:00,16,4.455,4.49,4.454,4.47,136
20111001|2011-05-16 09:30,16,4.47,4.485,4.47,4.485,7
20111001|2011-05-16 10:00,16,4.479,4.485,4.473,4.484,6
20111001|2011-05-16 10:30,16,4.485,4.486,4.473,4.477,35
20111001|2011-05-16 11:00,16,4.474,4.474,4.468,4.468,3
20111001|2011-05-16 11:30,16,4.482,4.484,4.481,4.483,9
20111001|2011-05-16 12:00,16,4.468,4.475,4.468,4.471,26
20111001|2011-05-16 12:30,16,4.489,4.501,4.486,4.496,36
20111001|2011-05-16 13:00,16,4.503,4.516,4.487,4.49,315
20111001|2011-05-16 13:30,16,4.492,4.495,4.487,4.487,203
20111001|2011-05-16 14:00,16,4.489,4.49,4.488,4.488,4
20111001|2011-05-16 14:30,16,4.49,4.49,4.49,4.49,3
20111001|2011-05-16 15:00,16,4.491,4.491,4.491,4.491,1
20111001|2011-05-16 15:30,16,4.489,4.489,4.467,4.467,103
20111001|2011-05-16 16:00,16,4.467,4.467,4.465,4.467,9
20111001|2011-05-16 18:00,17,4.47,4.47,4.47,4.47,1
20111001|2011-05-17 00:30,17,4.478,4.478,4.478,4.478,18
20111001|2011-05-17 01:00,17,4.476,4.48,4.475,4.48,11
20111001|2011-05-17 02:00,17,4.479,4.483,4.479,4.483,21
20111001|2011-05-17 02:30,17,4.487,4.488,4.487,4.487,16
20111001|2011-05-17 03:00,17,4.487,4.487,4.485,4.485,8
20111001|2011-05-17 03:30,17,4.494,4.495,4.493,4.495,21
20111001|2011-05-17 04:00,17,4.494,4.499,4.494,4.499,97
20111001|2011-05-17 04:30,17,4.499,4.499,4.499,4.499,1
20111001|2011-05-17 05:30,17,4.494,4.495,4.494,4.495,3
20111001|2011-05-17 06:00,17,4.49,4.49,4.485,4.49,26
20111001|2011-05-17 06:30,17,4.492,4.499,4.492,4.499,6
20111001|2011-05-17 07:00,17,4.5,4.5,4.465,4.47,28
20111001|2011-05-17 07:30,17,4.474,4.474,4.46,4.46,62
20111001|2011-05-17 08:00,17,4.456,4.457,4.418,4.441,157
20111001|2011-05-17 08:30,17,4.438,4.438,4.426,4.427,31
20111001|2011-05-17 09:00,17,4.42,4.42,4.364,4.364,223
20111001|2011-05-17 09:30,17,4.361,4.366,4.349,4.354,143
20111001|2011-05-17 10:00,17,4.352,4.367,4.352,4.365,226
20111001|2011-05-17 10:30,17,4.365,4.389,4.365,4.374,52
20111001|2011-05-17 11:00,17,4.375,4.379,4.366,4.379,40
20111001|2011-05-17 11:30,17,4.373,4.385,4.373,4.378,42
20111001|2011-05-17 12:00,17,4.38,4.38,4.374,4.38,18
20111001|2011-05-17 12:30,17,4.375,4.405,4.374,4.375,77
20111001|2011-05-17 13:00,17,4.399,4.399,4.366,4.367,240
20111001|2011-05-17 13:30,17,4.368,4.372,4.365,4.372,94
20111001|2011-05-17 14:00,17,4.372,4.372,4.372,4.372,1
20111001|2011-05-17 14:30,17,4.373,4.373,4.372,4.372,3
20111001|2011-05-17 15:00,17,4.376,4.376,4.374,4.374,9
20111001|2011-05-17 15:30,17,4.375,4.375,4.371,4.371,4
20111001|2011-05-17 19:00,18,4.389,4.389,4.389,4.389,1
20111001|2011-05-17 20:00,18,4.39,4.39,4.39,4.39,4
20111001|2011-05-17 20:30,18,4.39,4.39,4.39,4.39,6
20111001|2011-05-17 21:00,18,4.387,4.387,4.387,4.387,1
20111001|2011-05-17 21:30,18,4.389,4.389,4.389,4.389,2
20111001|2011-05-18 01:00,18,4.393,4.393,4.393,4.393,6
20111001|2011-05-18 01:30,18,4.393,4.393,4.393,4.393,4
20111001|2011-05-18 02:30,18,4.406,4.419,4.406,4.419,12
20111001|2011-05-18 03:30,18,4.43,4.43,4.425,4.425,12
20111001|2011-05-18 06:00,18,4.401,4.405,4.395,4.4,15
20111001|2011-05-18 06:30,18,4.403,4.405,4.403,4.405,2
20111001|2011-05-18 07:00,18,4.393,4.417,4.393,4.415,16
20111001|2011-05-18 07:30,18,4.404,4.408,4.395,4.408,9
20111001|2011-05-18 08:00,18,4.406,4.428,4.405,4.41,96
20111001|2011-05-18 08:30,18,4.404,4.418,4.402,4.408,53
20111001|2011-05-18 09:00,18,4.405,4.41,4.395,4.41,219
20111001|2011-05-18 09:30,18,4.408,4.412,4.39,4.39,24
20111001|2011-05-18 10:00,18,4.392,4.392,4.374,4.374,149
20111001|2011-05-18 10:30,18,4.382,4.394,4.382,4.389,45
20111001|2011-05-18 11:00,18,4.387,4.406,4.383,4.405,96
20111001|2011-05-18 11:30,18,4.39,4.404,4.39,4.393,14
20111001|2011-05-18 12:00,18,4.399,4.399,4.393,4.393,24
20111001|2011-05-18 12:30,18,4.39,4.412,4.39,4.411,34
20111001|2011-05-18 13:00,18,4.406,4.406,4.389,4.395,404
20111001|2011-05-18 13:30,18,4.395,4.397,4.395,4.397,32
20111001|2011-05-18 14:00,18,4.39,4.39,4.388,4.388,9
20111001|2011-05-18 14:30,18,4.39,4.39,4.388,4.388,10
20111001|2011-05-18 15:00,18,4.385,4.385,4.384,4.384,9
20111001|2011-05-18 15:30,18,4.384,4.387,4.384,4.387,3
20111001|2011-05-18 16:00,18,4.386,4.386,4.38,4.38,6
20111001|2011-05-19 01:00,19,4.373,4.373,4.366,4.366,10
20111001|2011-05-19 06:30,19,4.37,4.37,4.37,4.37,10
20111001|2011-05-19 07:00,19,4.376,4.376,4.36,4.36,23
20111001|2011-05-19 07:30,19,4.375,4.38,4.366,4.371,17
20111001|2011-05-19 08:00,19,4.371,4.373,4.353,4.353,70
20111001|2011-05-19 08:30,19,4.351,4.351,4.319,4.335,186
20111001|2011-05-19 09:00,19,4.334,4.344,4.32,4.32,78
20111001|2011-05-19 09:30,19,4.31,4.322,4.288,4.301,409
20111001|2011-05-19 10:00,19,4.303,4.335,4.295,4.335,140
20111001|2011-05-19 10:30,19,4.337,4.345,4.33,4.33,250
20111001|2011-05-19 11:00,19,4.334,4.341,4.333,4.335,112
20111001|2011-05-19 11:30,19,4.332,4.335,4.326,4.326,113
20111001|2011-05-19 12:00,19,4.314,4.317,4.31,4.317,43
20111001|2011-05-19 12:30,19,4.303,4.313,4.303,4.308,39
20111001|2011-05-19 13:00,19,4.3,4.323,4.29,4.295,330
20111001|2011-05-19 13:30,19,4.293,4.302,4.293,4.298,80
20111001|2011-05-19 14:00,19,4.299,4.3,4.298,4.298,13
20111001|2011-05-19 14:30,19,4.295,4.295,4.294,4.294,50
20111001|2011-05-19 15:00,19,4.293,4.293,4.293,4.293,2
20111001|2011-05-19 19:00,20,4.305,4.305,4.305,4.305,5
20111001|2011-05-19 22:30,20,4.3,4.3,4.285,4.285,3
20111001|2011-05-19 23:00,20,4.288,4.288,4.288,4.288,1
20111001|2011-05-20 01:00,20,4.28,4.281,4.279,4.28,80
20111001|2011-05-20 01:30,20,4.28,4.28,4.279,4.279,92
20111001|2011-05-20 02:00,20,4.279,4.279,4.279,4.279,3
20111001|2011-05-20 03:00,20,4.284,4.286,4.283,4.283,57
20111001|2011-05-20 05:00,20,4.271,4.272,4.271,4.271,17
20111001|2011-05-20 05:30,20,4.27,4.27,4.27,4.27,30
20111001|2011-05-20 06:00,20,4.276,4.279,4.274,4.274,242
20111001|2011-05-20 07:00,20,4.295,4.316,4.295,4.316,8
20111001|2011-05-20 07:30,20,4.325,4.325,4.304,4.304,28
20111001|2011-05-20 08:00,20,4.308,4.33,4.308,4.313,104
20111001|2011-05-20 08:30,20,4.315,4.33,4.315,4.325,75
20111001|2011-05-20 09:00,20,4.326,4.334,4.315,4.325,107
20111001|2011-05-20 09:30,20,4.325,4.365,4.325,4.359,231
20111001|2011-05-20 10:00,20,4.359,4.384,4.359,4.371,94
20111001|2011-05-20 10:30,20,4.371,4.383,4.369,4.373,111
20111001|2011-05-20 11:00,20,4.364,4.371,4.358,4.364,97
20111001|2011-05-20 11:30,20,4.357,4.37,4.357,4.366,36
20111001|2011-05-20 12:00,20,4.356,4.379,4.355,4.376,30
20111001|2011-05-20 12:30,20,4.377,4.4,4.377,4.393,111
20111001|2011-05-20 13:00,20,4.409,4.422,4.407,4.415,384
20111001|2011-05-20 13:30,20,4.413,4.423,4.413,4.423,75
20111001|2011-05-20 14:00,20,4.423,4.424,4.423,4.424,7
20111001|2011-05-20 14:30,20,4.432,4.444,4.431,4.44,22
20111001|2011-05-20 15:30,20,4.438,4.441,4.438,4.441,5
20111001|2011-05-20 16:00,20,4.442,4.449,4.442,4.449,3
20111001|2011-05-22 20:30,23,4.414,4.414,4.413,4.414,10
20111001|2011-05-22 21:30,23,4.414,4.414,4.411,4.411,16
20111001|2011-05-22 22:30,23,4.414,4.414,4.414,4.414,7
20111001|2011-05-22 23:00,23,4.414,4.414,4.41,4.41,4
20111001|2011-05-22 23:30,23,4.407,4.407,4.407,4.407,4
20111001|2011-05-23 00:00,23,4.407,4.407,4.405,4.405,9
20111001|2011-05-23 00:30,23,4.407,4.407,4.407,4.407,4
20111001|2011-05-23 01:00,23,4.404,4.404,4.403,4.403,37
20111001|2011-05-23 01:30,23,4.407,4.413,4.407,4.407,16
20111001|2011-05-23 02:00,23,4.407,4.407,4.405,4.405,18
20111001|2011-05-23 02:30,23,4.402,4.402,4.402,4.402,9
20111001|2011-05-23 03:30,23,4.402,4.403,4.401,4.401,44
20111001|2011-05-23 04:00,23,4.401,4.401,4.401,4.401,2
20111001|2011-05-23 06:30,23,4.448,4.47,4.448,4.47,14
20111001|2011-05-23 07:00,23,4.463,4.463,4.454,4.454,10
20111001|2011-05-23 07:30,23,4.459,4.471,4.459,4.46,187
20111001|2011-05-23 08:00,23,4.456,4.509,4.446,4.482,183
20111001|2011-05-23 08:30,23,4.489,4.5,4.489,4.496,107
20111001|2011-05-23 09:00,23,4.501,4.544,4.501,4.522,308
20111001|2011-05-23 09:30,23,4.526,4.53,4.508,4.521,208
20111001|2011-05-23 10:00,23,4.53,4.53,4.494,4.494,154
20111001|2011-05-23 10:30,23,4.512,4.513,4.505,4.505,13
20111001|2011-05-23 11:00,23,4.51,4.515,4.503,4.515,71
20111001|2011-05-23 11:30,23,4.507,4.507,4.476,4.489,153
20111001|2011-05-23 12:00,23,4.491,4.5,4.491,4.5,8
20111001|2011-05-23 12:30,23,4.498,4.539,4.498,4.52,114
20111001|2011-05-23 13:00,23,4.523,4.531,4.505,4.505,95
20111001|2011-05-23 13:30,23,4.507,4.512,4.499,4.503,76
20111001|2011-05-23 14:00,23,4.5,4.5,4.492,4.492,12
20111001|2011-05-23 14:30,23,4.498,4.498,4.498,4.498,2
20111001|2011-05-23 15:00,23,4.491,4.491,4.491,4.491,1
20111001|2011-05-23 15:30,23,4.495,4.495,4.495,4.495,1
20111001|2011-05-23 17:30,24,4.481,4.481,4.481,4.481,1
20111001|2011-05-23 22:00,24,4.488,4.488,4.488,4.488,2
20111001|2011-05-23 23:00,24,4.512,4.512,4.512,4.512,1
20111001|2011-05-24 00:00,24,4.512,4.512,4.512,4.512,2
20111001|2011-05-24 01:30,24,4.527,4.527,4.527,4.527,5
20111001|2011-05-24 02:00,24,4.532,4.535,4.528,4.535,81
20111001|2011-05-24 02:30,24,4.532,4.535,4.53,4.532,18
20111001|2011-05-24 04:00,24,4.539,4.541,4.539,4.541,9
20111001|2011-05-24 04:30,24,4.544,4.544,4.544,4.544,2
20111001|2011-05-24 05:30,24,4.545,4.553,4.545,4.553,5
20111001|2011-05-24 06:00,24,4.553,4.556,4.553,4.556,13
20111001|2011-05-24 06:30,24,4.556,4.562,4.556,4.56,44
20111001|2011-05-24 07:00,24,4.55,4.55,4.528,4.535,43
20111001|2011-05-24 07:30,24,4.545,4.561,4.545,4.557,79
20111001|2011-05-24 08:00,24,4.551,4.553,4.462,4.479,501
20111001|2011-05-24 08:30,24,4.478,4.497,4.468,4.495,59
20111001|2011-05-24 09:00,24,4.489,4.515,4.478,4.499,204
20111001|2011-05-24 09:30,24,4.499,4.504,4.493,4.499,37
20111001|2011-05-24 10:00,24,4.493,4.498,4.493,4.496,87
20111001|2011-05-24 10:30,24,4.494,4.494,4.473,4.473,17
20111001|2011-05-24 11:00,24,4.465,4.467,4.433,4.461,231
20111001|2011-05-24 11:30,24,4.459,4.483,4.459,4.47,184
20111001|2011-05-24 12:00,24,4.475,4.493,4.47,4.493,92
20111001|2011-05-24 12:30,24,4.494,4.502,4.49,4.495,79
20111001|2011-05-24 13:00,24,4.505,4.52,4.498,4.507,128
20111001|2011-05-24 13:30,24,4.508,4.508,4.494,4.494,33
20111001|2011-05-24 14:00,24,4.495,4.495,4.495,4.495,8
20111001|2011-05-24 14:30,24,4.494,4.495,4.494,4.495,3
20111001|2011-05-24 18:00,25,4.5,4.5,4.5,4.5,5
20111001|2011-05-25 00:00,25,4.485,4.485,4.485,4.485,6
20111001|2011-05-25 02:00,25,4.503,4.51,4.503,4.51,2
20111001|2011-05-25 05:00,25,4.521,4.521,4.521,4.521,1
20111001|2011-05-25 06:00,25,4.519,4.519,4.518,4.518,3
20111001|2011-05-25 06:30,25,4.521,4.521,4.521,4.521,1
20111001|2011-05-25 07:00,25,4.527,4.527,4.516,4.516,13
20111001|2011-05-25 07:30,25,4.511,4.517,4.499,4.508,45
20111001|2011-05-25 08:00,25,4.511,4.53,4.508,4.529,166
20111001|2011-05-25 08:30,25,4.519,4.539,4.517,4.534,85
20111001|2011-05-25 09:00,25,4.534,4.541,4.519,4.524,119
20111001|2011-05-25 09:30,25,4.526,4.528,4.508,4.514,69
20111001|2011-05-25 10:00,25,4.52,4.536,4.519,4.531,41
20111001|2011-05-25 10:30,25,4.535,4.542,4.531,4.531,29
20111001|2011-05-25 11:00,25,4.535,4.544,4.535,4.54,7
20111001|2011-05-25 11:30,25,4.542,4.542,4.509,4.526,128
20111001|2011-05-25 12:00,25,4.528,4.53,4.506,4.516,29
20111001|2011-05-25 12:30,25,4.505,4.521,4.5,4.508,20
20111001|2011-05-25 13:00,25,4.511,4.54,4.511,4.54,136
20111001|2011-05-25 13:30,25,4.538,4.539,4.527,4.53,96
20111001|2011-05-25 14:00,25,4.533,4.533,4.525,4.525,30
20111001|2011-05-25 14:30,25,4.528,4.529,4.528,4.529,3
20111001|2011-05-25 19:30,26,4.547,4.547,4.547,4.547,1
20111001|2011-05-26 01:00,26,4.551,4.551,4.551,4.551,1
20111001|2011-05-26 01:30,26,4.565,4.569,4.565,4.569,2
20111001|2011-05-26 02:30,26,4.557,4.557,4.556,4.557,45
20111001|2011-05-26 03:00,26,4.557,4.557,4.557,4.557,4
20111001|2011-05-26 03:30,26,4.557,4.557,4.557,4.557,3
20111001|2011-05-26 04:00,26,4.551,4.551,4.551,4.551,30
20111001|2011-05-26 05:00,26,4.574,4.574,4.574,4.574,2
20111001|2011-05-26 05:30,26,4.573,4.573,4.545,4.547,5
20111001|2011-05-26 06:00,26,4.55,4.551,4.55,4.551,24
20111001|2011-05-26 06:30,26,4.555,4.558,4.555,4.558,5
20111001|2011-05-26 07:00,26,4.555,4.555,4.545,4.551,77
20111001|2011-05-26 07:30,26,4.549,4.549,4.515,4.52,120
20111001|2011-05-26 08:00,26,4.515,4.522,4.479,4.486,150
20111001|2011-05-26 08:30,26,4.493,4.493,4.48,4.482,53
20111001|2011-05-26 09:00,26,4.479,4.486,4.414,4.45,89
20111001|2011-05-26 09:30,26,4.41,4.438,4.352,4.428,373
20111001|2011-05-26 10:00,26,4.435,4.452,4.433,4.443,133
20111001|2011-05-26 10:30,26,4.444,4.446,4.424,4.433,132
20111001|2011-05-26 11:00,26,4.425,4.425,4.411,4.411,6
20111001|2011-05-26 11:30,26,4.42,4.427,4.42,4.427,21
20111001|2011-05-26 12:00,26,4.422,4.467,4.421,4.45,52
20111001|2011-05-26 12:30,26,4.45,4.472,4.446,4.45,71
20111001|2011-05-26 13:00,26,4.462,4.476,4.444,4.468,243
20111001|2011-05-26 13:30,26,4.468,4.477,4.468,4.477,151
20111001|2011-05-26 14:00,26,4.471,4.471,4.471,4.471,1
20111001|2011-05-26 15:30,26,4.48,4.481,4.475,4.481,8
20111001|2011-05-26 16:00,26,4.485,4.49,4.485,4.49,21
20111001|2011-05-26 17:00,27,4.47,4.47,4.47,4.47,1
20111001|2011-05-26 18:00,27,4.5,4.5,4.5,4.5,11
20111001|2011-05-26 20:00,27,4.486,4.486,4.486,4.486,1
20111001|2011-05-27 06:30,27,4.499,4.5,4.499,4.5,16
20111001|2011-05-27 07:30,27,4.48,4.515,4.472,4.515,106
20111001|2011-05-27 08:00,27,4.52,4.584,4.52,4.579,404
20111001|2011-05-27 08:30,27,4.589,4.591,4.566,4.578,289
20111001|2011-05-27 09:00,27,4.585,4.64,4.582,4.628,188
20111001|2011-05-27 09:30,27,4.627,4.638,4.604,4.638,261
20111001|2011-05-27 10:00,27,4.638,4.645,4.612,4.629,115
20111001|2011-05-27 10:30,27,4.624,4.637,4.624,4.636,139
20111001|2011-05-27 11:00,27,4.637,4.651,4.63,4.651,209
20111001|2011-05-27 11:30,27,4.635,4.635,4.617,4.62,69
20111001|2011-05-27 12:00,27,4.616,4.616,4.566,4.577,106
20111001|2011-05-27 12:30,27,4.591,4.615,4.591,4.615,34
20111001|2011-05-27 13:00,27,4.603,4.62,4.579,4.616,188
20111001|2011-05-27 13:30,27,4.615,4.615,4.609,4.614,92
20111001|2011-05-27 15:00,27,4.623,4.623,4.623,4.623,1
20111001|2011-05-29 17:00,31,4.65,4.655,4.65,4.655,2
20111001|2011-05-29 18:30,31,4.649,4.649,4.649,4.649,1
20111001|2011-05-30 00:30,31,4.634,4.637,4.625,4.637,6
20111001|2011-05-30 06:00,31,4.652,4.652,4.651,4.651,2
20111001|2011-05-30 07:30,31,4.662,4.662,4.662,4.662,20
20111001|2011-05-30 08:00,31,4.666,4.669,4.666,4.669,3
20111001|2011-05-30 08:30,31,4.674,4.68,4.674,4.679,32
20111001|2011-05-30 09:00,31,4.681,4.681,4.681,4.681,1
20111001|2011-05-30 09:30,31,4.682,4.682,4.682,4.682,3
20111001|2011-05-30 10:00,31,4.68,4.68,4.68,4.68,1
20111001|2011-05-30 10:30,31,4.676,4.676,4.676,4.676,1
20111001|2011-05-30 11:30,31,4.669,4.669,4.669,4.669,1
20111001|2011-05-30 17:00,31,4.66,4.66,4.66,4.66,1
20111001|2011-05-30 18:00,31,4.669,4.669,4.669,4.669,1
20111001|2011-05-30 18:30,31,4.664,4.664,4.664,4.664,1
20111001|2011-05-30 20:00,31,4.669,4.669,4.669,4.669,4
20111001|2011-05-30 20:30,31,4.666,4.667,4.666,4.667,3
20111001|2011-05-31 00:30,31,4.68,4.68,4.68,4.68,2
20111001|2011-05-31 01:00,31,4.684,4.684,4.684,4.684,2
20111001|2011-05-31 01:30,31,4.689,4.691,4.689,4.691,3
20111001|2011-05-31 02:00,31,4.692,4.693,4.692,4.693,9
20111001|2011-05-31 02:30,31,4.692,4.698,4.688,4.698,56
20111001|2011-05-31 03:00,31,4.698,4.71,4.697,4.71,62
20111001|2011-05-31 03:30,31,4.716,4.721,4.716,4.72,62
20111001|2011-05-31 04:00,31,4.72,4.721,4.72,4.721,4
20111001|2011-05-31 04:30,31,4.73,4.74,4.73,4.735,90
20111001|2011-05-31 05:00,31,4.735,4.737,4.733,4.737,68
20111001|2011-05-31 05:30,31,4.737,4.738,4.73,4.73,89
20111001|2011-05-31 06:00,31,4.73,4.734,4.729,4.729,136
20111001|2011-05-31 06:30,31,4.719,4.719,4.695,4.706,41
20111001|2011-05-31 07:00,31,4.707,4.717,4.698,4.707,97
20111001|2011-05-31 07:30,31,4.702,4.713,4.69,4.7,93
20111001|2011-05-31 08:00,31,4.709,4.715,4.69,4.694,336
20111001|2011-05-31 08:30,31,4.698,4.711,4.678,4.702,157
20111001|2011-05-31 09:00,31,4.709,4.713,4.705,4.705,49
20111001|2011-05-31 09:30,31,4.703,4.74,4.703,4.733,150
20111001|2011-05-31 10:00,31,4.743,4.745,4.725,4.732,132
20111001|2011-05-31 10:30,31,4.737,4.745,4.732,4.74,444
20111001|2011-05-31 11:00,31,4.73,4.73,4.708,4.727,156
20111001|2011-05-31 11:30,31,4.73,4.755,4.714,4.719,175
20111001|2011-05-31 12:00,31,4.721,4.75,4.72,4.745,73
20111001|2011-05-31 12:30,31,4.748,4.763,4.743,4.748,186
20111001|2011-05-31 13:00,31,4.75,4.775,4.735,4.741,595
20111001|2011-05-31 13:30,31,4.741,4.741,4.709,4.717,127
20111001|2011-05-31 14:00,31,4.721,4.725,4.721,4.722,49
20111001|2011-05-31 14:30,31,4.723,4.725,4.72,4.721,19
20111001|2011-05-31 15:00,31,4.724,4.725,4.724,4.725,4
20111001|2011-05-31 15:30,31,4.732,4.734,4.732,4.734,28
20111001|2011-05-31 19:00,1,4.726,4.726,4.726,4.726,7
20111001|2011-05-31 20:30,1,4.727,4.727,4.726,4.726,2
20111001|2011-05-31 23:00,1,4.72,4.72,4.72,4.72,1
20111001|2011-06-01 00:30,1,4.735,4.735,4.735,4.735,22
20111001|2011-06-01 01:30,1,4.74,4.74,4.74,4.74,2
20111001|2011-06-01 02:00,1,4.74,4.74,4.74,4.74,2
20111001|2011-06-01 02:30,1,4.74,4.74,4.74,4.74,2
20111001|2011-06-01 03:00,1,4.738,4.738,4.738,4.738,5
20111001|2011-06-01 03:30,1,4.738,4.738,4.738,4.738,2
20111001|2011-06-01 04:30,1,4.744,4.746,4.744,4.746,8
20111001|2011-06-01 05:30,1,4.756,4.756,4.75,4.75,23
20111001|2011-06-01 06:00,1,4.748,4.749,4.748,4.748,5
20111001|2011-06-01 06:30,1,4.751,4.754,4.746,4.749,87
20111001|2011-06-01 07:00,1,4.749,4.751,4.698,4.721,665
20111001|2011-06-01 07:30,1,4.723,4.723,4.678,4.701,202
20111001|2011-06-01 08:00,1,4.706,4.737,4.696,4.715,495
20111001|2011-06-01 08:30,1,4.712,4.735,4.702,4.712,250
20111001|2011-06-01 09:00,1,4.713,4.72,4.698,4.703,103
20111001|2011-06-01 09:30,1,4.706,4.715,4.689,4.696,151
20111001|2011-06-01 10:00,1,4.696,4.714,4.686,4.714,99
20111001|2011-06-01 10:30,1,4.709,4.716,4.697,4.71,101
20111001|2011-06-01 11:00,1,4.71,4.718,4.695,4.718,279
20111001|2011-06-01 11:30,1,4.72,4.72,4.705,4.71,75
20111001|2011-06-01 12:00,1,4.721,4.721,4.71,4.716,113
20111001|2011-06-01 12:30,1,4.716,4.74,4.716,4.733,140
20111001|2011-06-01 13:00,1,4.722,4.737,4.714,4.718,368
20111001|2011-06-01 13:30,1,4.716,4.717,4.711,4.713,295
20111001|2011-06-01 14:00,1,4.715,4.715,4.715,4.715,2
20111001|2011-06-01 14:30,1,4.712,4.712,4.712,4.712,18
20111001|2011-06-01 15:00,1,4.714,4.718,4.714,4.718,6
20111001|2011-06-01 15:30,1,4.714,4.714,4.714,4.714,1
20111001|2011-06-02 01:00,2,4.723,4.723,4.723,4.723,3
20111001|2011-06-02 02:30,2,4.742,4.744,4.742,4.744,3
20111001|2011-06-02 03:00,2,4.745,4.745,4.745,4.745,3
20111001|2011-06-02 03:30,2,4.745,4.745,4.745,4.745,10
20111001|2011-06-02 04:00,2,4.748,4.755,4.748,4.755,8
20111001|2011-06-02 06:00,2,4.761,4.765,4.761,4.765,3
20111001|2011-06-02 06:30,2,4.765,4.769,4.748,4.748,13
20111001|2011-06-02 07:00,2,4.742,4.742,4.726,4.741,50
20111001|2011-06-02 07:30,2,4.741,4.746,4.733,4.74,51
20111001|2011-06-02 08:00,2,4.739,4.773,4.73,4.763,451
20111001|2011-06-02 08:30,2,4.762,4.779,4.76,4.777,389
20111001|2011-06-02 09:00,2,4.778,4.788,4.761,4.766,245
20111001|2011-06-02 09:30,2,4.8,4.913,4.8,4.859,1157
20111001|2011-06-02 10:00,2,4.856,4.859,4.836,4.854,469
20111001|2011-06-02 10:30,2,4.846,4.846,4.801,4.826,207
20111001|2011-06-02 11:00,2,4.825,4.843,4.825,4.843,165
20111001|2011-06-02 11:30,2,4.842,4.843,4.819,4.823,328
20111001|2011-06-02 12:00,2,4.817,4.834,4.801,4.834,163
20111001|2011-06-02 12:30,2,4.836,4.845,4.829,4.84,63
20111001|2011-06-02 13:00,2,4.835,4.855,4.829,4.854,303
20111001|2011-06-02 13:30,2,4.853,4.853,4.849,4.852,101
20111001|2011-06-02 14:00,2,4.854,4.854,4.84,4.84,25
20111001|2011-06-02 14:30,2,4.843,4.843,4.843,4.843,8
20111001|2011-06-02 15:00,2,4.843,4.843,4.843,4.843,1
20111001|2011-06-02 17:30,3,4.836,4.848,4.836,4.848,2
20111001|2011-06-02 21:30,3,4.837,4.837,4.837,4.837,2
20111001|2011-06-03 00:00,3,4.833,4.833,4.833,4.833,1
20111001|2011-06-03 01:00,3,4.844,4.844,4.844,4.844,1
20111001|2011-06-03 02:00,3,4.845,4.845,4.821,4.821,7
20111001|2011-06-03 03:30,3,4.841,4.841,4.841,4.841,5
20111001|2011-06-03 04:00,3,4.855,4.855,4.855,4.855,3
20111001|2011-06-03 04:30,3,4.86,4.86,4.808,4.808,7
20111001|2011-06-03 06:00,3,4.804,4.806,4.8,4.806,18
20111001|2011-06-03 06:30,3,4.806,4.806,4.793,4.799,10
20111001|2011-06-03 07:00,3,4.805,4.814,4.799,4.814,23
20111001|2011-06-03 07:30,3,4.797,4.822,4.782,4.822,48
20111001|2011-06-03 08:00,3,4.824,4.834,4.785,4.803,272
20111001|2011-06-03 08:30,3,4.806,4.806,4.782,4.804,73
20111001|2011-06-03 09:00,3,4.807,4.816,4.793,4.811,180
20111001|2011-06-03 09:30,3,4.811,4.821,4.804,4.82,168
20111001|2011-06-03 10:00,3,4.82,4.826,4.815,4.815,48
20111001|2011-06-03 10:30,3,4.812,4.815,4.8,4.815,57
20111001|2011-06-03 11:00,3,4.817,4.828,4.81,4.813,83
20111001|2011-06-03 11:30,3,4.82,4.833,4.818,4.826,75
20111001|2011-06-03 12:00,3,4.813,4.813,4.802,4.806,68
20111001|2011-06-03 12:30,3,4.801,4.814,4.8,4.806,27
20111001|2011-06-03 13:00,3,4.806,4.806,4.76,4.773,321
20111001|2011-06-03 13:30,3,4.773,4.777,4.767,4.77,140
20111001|2011-06-03 14:00,3,4.771,4.771,4.764,4.767,71
20111001|2011-06-03 14:30,3,4.759,4.763,4.759,4.763,18
20111001|2011-06-03 15:00,3,4.763,4.763,4.763,4.763,6
20111001|2011-06-03 16:00,3,4.751,4.751,4.751,4.751,1
20111001|2011-06-05 17:00,6,4.83,4.84,4.829,4.84,13
20111001|2011-06-05 18:00,6,4.844,4.844,4.844,4.844,13
20111001|2011-06-05 18:30,6,4.85,4.855,4.85,4.855,3
20111001|2011-06-05 20:00,6,4.841,4.841,4.841,4.841,1
20111001|2011-06-05 20:30,6,4.841,4.841,4.841,4.841,1
20111001|2011-06-05 21:00,6,4.839,4.839,4.839,4.839,2
20111001|2011-06-05 21:30,6,4.835,4.835,4.835,4.835,1
20111001|2011-06-06 01:00,6,4.842,4.855,4.842,4.855,10
20111001|2011-06-06 04:30,6,4.844,4.844,4.843,4.843,40
20111001|2011-06-06 06:00,6,4.855,4.855,4.847,4.847,5
20111001|2011-06-06 06:30,6,4.86,4.865,4.856,4.86,68
20111001|2011-06-06 07:00,6,4.865,4.89,4.865,4.876,246
20111001|2011-06-06 07:30,6,4.876,4.9,4.876,4.9,311
20111001|2011-06-06 08:00,6,4.896,4.9,4.879,4.896,213
20111001|2011-06-06 08:30,6,4.896,4.904,4.864,4.867,91
20111001|2011-06-06 09:00,6,4.868,4.884,4.867,4.877,80
20111001|2011-06-06 09:30,6,4.87,4.878,4.857,4.872,45
20111001|2011-06-06 10:00,6,4.872,4.89,4.871,4.89,42
20111001|2011-06-06 10:30,6,4.889,4.9,4.888,4.899,52
20111001|2011-06-06 11:00,6,4.9,4.91,4.874,4.878,397
20111001|2011-06-06 11:30,6,4.883,4.885,4.809,4.843,198
20111001|2011-06-06 12:00,6,4.844,4.865,4.844,4.864,41
20111001|2011-06-06 12:30,6,4.866,4.899,4.866,4.897,131
20111001|2011-06-06 13:00,6,4.899,4.899,4.875,4.895,211
20111001|2011-06-06 13:30,6,4.892,4.895,4.89,4.891,64
20111001|2011-06-06 14:00,6,4.89,4.89,4.886,4.886,21
20111001|2011-06-06 14:30,6,4.88,4.884,4.88,4.884,2
20111001|2011-06-06 15:00,6,4.881,4.881,4.881,4.881,4
20111001|2011-06-06 15:30,6,4.899,4.9,4.893,4.893,16
20111001|2011-06-06 17:00,7,4.904,4.904,4.9,4.9,9
20111001|2011-06-06 19:00,7,4.905,4.905,4.905,4.905,2
20111001|2011-06-06 19:30,7,4.905,4.905,4.905,4.905,1
20111001|2011-06-07 00:00,7,4.882,4.882,4.882,4.882,10
20111001|2011-06-07 02:00,7,4.892,4.893,4.892,4.893,4
20111001|2011-06-07 03:00,7,4.902,4.903,4.902,4.903,8
20111001|2011-06-07 03:30,7,4.905,4.905,4.905,4.905,5
20111001|2011-06-07 04:00,7,4.905,4.91,4.897,4.897,10
20111001|2011-06-07 05:00,7,4.903,4.917,4.903,4.912,7
20111001|2011-06-07 06:00,7,4.894,4.894,4.864,4.864,31
20111001|2011-06-07 06:30,7,4.87,4.886,4.85,4.85,39
20111001|2011-06-07 07:00,7,4.855,4.878,4.853,4.878,89
20111001|2011-06-07 07:30,7,4.875,4.887,4.851,4.851,70
20111001|2011-06-07 08:00,7,4.863,4.889,4.842,4.885,233
20111001|2011-06-07 08:30,7,4.889,4.912,4.889,4.912,139
20111001|2011-06-07 09:00,7,4.905,4.907,4.862,4.873,335
20111001|2011-06-07 09:30,7,4.87,4.876,4.849,4.865,154
20111001|2011-06-07 10:00,7,4.862,4.883,4.862,4.877,92
20111001|2011-06-07 10:30,7,4.877,4.882,4.86,4.864,95
20111001|2011-06-07 11:00,7,4.863,4.892,4.858,4.881,100
20111001|2011-06-07 11:30,7,4.878,4.895,4.874,4.887,136
20111001|2011-06-07 12:00,7,4.889,4.889,4.864,4.872,273
20111001|2011-06-07 12:30,7,4.87,4.882,4.866,4.877,95
20111001|2011-06-07 13:00,7,4.881,4.908,4.878,4.9,226
20111001|2011-06-07 13:30,7,4.904,4.904,4.892,4.892,47
20111001|2011-06-07 14:00,7,4.893,4.893,4.889,4.889,18
20111001|2011-06-07 14:30,7,4.888,4.889,4.887,4.887,4
20111001|2011-06-07 15:00,7,4.89,4.897,4.89,4.897,5
20111001|2011-06-07 15:30,7,4.901,4.901,4.901,4.901,2
20111001|2011-06-07 17:00,8,4.891,4.896,4.89,4.895,16
20111001|2011-06-07 17:30,8,4.895,4.9,4.895,4.9,2
20111001|2011-06-07 18:00,8,4.901,4.901,4.901,4.901,7
20111001|2011-06-07 21:30,8,4.878,4.878,4.878,4.878,1
20111001|2011-06-07 22:00,8,4.9,4.9,4.887,4.887,10
20111001|2011-06-08 01:00,8,4.896,4.9,4.896,4.9,3
20111001|2011-06-08 01:30,8,4.905,4.905,4.905,4.905,1
20111001|2011-06-08 03:30,8,4.876,4.876,4.87,4.87,4
20111001|2011-06-08 04:30,8,4.872,4.872,4.872,4.872,1
20111001|2011-06-08 05:00,8,4.862,4.862,4.861,4.861,2
20111001|2011-06-08 05:30,8,4.856,4.856,4.845,4.845,21
20111001|2011-06-08 06:00,8,4.85,4.861,4.85,4.861,11
20111001|2011-06-08 06:30,8,4.862,4.869,4.862,4.869,8
20111001|2011-06-08 07:00,8,4.867,4.873,4.864,4.871,84
20111001|2011-06-08 07:30,8,4.873,4.885,4.859,4.862,57
20111001|2011-06-08 08:00,8,4.864,4.894,4.858,4.875,85
20111001|2011-06-08 08:30,8,4.876,4.901,4.872,4.901,59
20111001|2011-06-08 09:00,8,4.898,4.9,4.885,4.895,64
20111001|2011-06-08 09:30,8,4.877,4.891,4.877,4.891,95
20111001|2011-06-08 10:00,8,4.887,4.912,4.887,4.906,97
20111001|2011-06-08 10:30,8,4.912,4.915,4.893,4.896,69
20111001|2011-06-08 11:00,8,4.902,4.906,4.889,4.892,46
20111001|2011-06-08 11:30,8,4.894,4.911,4.88,4.887,179
20111001|2011-06-08 12:00,8,4.901,4.924,4.888,4.895,211
20111001|2011-06-08 12:30,8,4.887,4.925,4.887,4.925,34
20111001|2011-06-08 13:00,8,4.915,4.929,4.907,4.919,232
20111001|2011-06-08 13:30,8,4.918,4.92,4.917,4.92,89
20111001|2011-06-08 14:00,8,4.92,4.933,4.918,4.925,74
20111001|2011-06-08 14:30,8,4.922,4.922,4.921,4.921,6
20111001|2011-06-08 15:00,8,4.925,4.925,4.921,4.921,13
20111001|2011-06-08 15:30,8,4.93,4.93,4.93,4.93,1
20111001|2011-06-08 17:00,9,4.922,4.922,4.922,4.922,1
20111001|2011-06-08 18:30,9,4.938,4.97,4.5,4.86,204
20111001|2011-06-08 19:00,9,4.87,4.915,4.87,4.913,12
20111001|2011-06-08 19:30,9,4.903,4.903,4.9,4.9,15
20111001|2011-06-08 20:30,9,4.905,4.92,4.905,4.92,3
20111001|2011-06-08 22:30,9,4.906,4.906,4.906,4.906,1
20111001|2011-06-09 00:30,9,4.913,4.913,4.913,4.913,10
20111001|2011-06-09 01:30,9,4.892,4.892,4.892,4.892,8
20111001|2011-06-09 03:30,9,4.9,4.9,4.898,4.898,2
20111001|2011-06-09 04:30,9,4.909,4.913,4.909,4.913,14
20111001|2011-06-09 05:00,9,4.897,4.897,4.897,4.897,10
20111001|2011-06-09 05:30,9,4.912,4.913,4.912,4.913,16
20111001|2011-06-09 06:00,9,4.921,4.95,4.921,4.95,6
20111001|2011-06-09 06:30,9,4.952,4.96,4.952,4.96,36
20111001|2011-06-09 07:00,9,4.962,4.973,4.952,4.956,180
20111001|2011-06-09 07:30,9,4.956,4.981,4.955,4.961,38
20111001|2011-06-09 08:00,9,4.959,4.993,4.959,4.985,397
20111001|2011-06-09 08:30,9,4.985,4.995,4.976,4.995,85
20111001|2011-06-09 09:00,9,4.995,5.01,4.988,5.01,275
20111001|2011-06-09 09:30,9,4.916,4.916,4.83,4.844,331
20111001|2011-06-09 10:00,9,4.845,4.88,4.845,4.866,43
20111001|2011-06-09 10:30,9,4.851,4.851,4.846,4.85,12
20111001|2011-06-09 11:00,9,4.847,4.858,4.847,4.851,70
20111001|2011-06-09 11:30,9,4.848,4.848,4.768,4.768,380
20111001|2011-06-09 12:00,9,4.784,4.784,4.728,4.728,119
20111001|2011-06-09 12:30,9,4.75,4.75,4.732,4.746,104
20111001|2011-06-09 13:00,9,4.751,4.759,4.747,4.747,256
20111001|2011-06-09 13:30,9,4.747,4.761,4.747,4.76,22
20111001|2011-06-09 14:00,9,4.762,4.766,4.762,4.766,18
20111001|2011-06-09 14:30,9,4.757,4.758,4.755,4.755,8
20111001|2011-06-09 15:00,9,4.752,4.756,4.745,4.745,4
20111001|2011-06-09 15:30,9,4.744,4.744,4.744,4.744,1
20111001|2011-06-09 17:00,10,4.745,4.747,4.745,4.747,2
20111001|2011-06-09 18:00,10,4.768,4.768,4.766,4.766,2
20111001|2011-06-10 01:00,10,4.746,4.753,4.746,4.753,12
20111001|2011-06-10 03:30,10,4.794,4.794,4.754,4.754,103
20111001|2011-06-10 04:30,10,4.754,4.754,4.754,4.754,11
20111001|2011-06-10 06:00,10,4.795,4.795,4.795,4.795,1
20111001|2011-06-10 06:30,10,4.789,4.81,4.785,4.808,41
20111001|2011-06-10 07:00,10,4.803,4.811,4.79,4.804,67
20111001|2011-06-10 07:30,10,4.798,4.798,4.757,4.777,40
20111001|2011-06-10 08:00,10,4.779,4.801,4.776,4.78,177
20111001|2011-06-10 08:30,10,4.781,4.837,4.781,4.816,231
20111001|2011-06-10 09:00,10,4.815,4.837,4.813,4.823,113
20111001|2011-06-10 09:30,10,4.82,4.832,4.82,4.826,80
20111001|2011-06-10 10:00,10,4.828,4.829,4.794,4.802,288
20111001|2011-06-10 10:30,10,4.809,4.809,4.799,4.807,167
20111001|2011-06-10 11:00,10,4.806,4.819,4.806,4.814,71
20111001|2011-06-10 11:30,10,4.809,4.813,4.78,4.784,70
20111001|2011-06-10 12:00,10,4.789,4.815,4.788,4.815,28
20111001|2011-06-10 12:30,10,4.818,4.836,4.815,4.831,42
20111001|2011-06-10 13:00,10,4.832,4.852,4.827,4.831,1512
20111001|2011-06-10 13:30,10,4.832,4.836,4.829,4.835,124
20111001|2011-06-10 14:00,10,4.839,4.842,4.839,4.839,30
20111001|2011-06-10 14:30,10,4.836,4.836,4.83,4.83,2
20111001|2011-06-10 15:00,10,4.832,4.841,4.832,4.841,10
20111001|2011-06-10 15:30,10,4.838,4.838,4.838,4.838,1
20111001|2011-06-12 17:00,13,4.863,4.863,4.863,4.863,1
20111001|2011-06-12 19:00,13,4.857,4.857,4.857,4.857,3
20111001|2011-06-12 19:30,13,4.857,4.861,4.85,4.85,3
20111001|2011-06-12 20:30,13,4.85,4.85,4.85,4.85,2
20111001|2011-06-12 21:30,13,4.838,4.838,4.826,4.83,101
20111001|2011-06-12 22:30,13,4.83,4.83,4.83,4.83,2
20111001|2011-06-12 23:30,13,4.83,4.83,4.83,4.83,1
20111001|2011-06-13 02:00,13,4.83,4.834,4.83,4.834,4
20111001|2011-06-13 03:00,13,4.837,4.837,4.837,4.837,50
20111001|2011-06-13 04:00,13,4.838,4.849,4.838,4.845,5
20111001|2011-06-13 04:30,13,4.849,4.849,4.849,4.849,10
20111001|2011-06-13 05:00,13,4.852,4.854,4.851,4.854,9
20111001|2011-06-13 05:30,13,4.854,4.859,4.854,4.859,42
20111001|2011-06-13 06:00,13,4.852,4.872,4.852,4.872,10
20111001|2011-06-13 06:30,13,4.867,4.88,4.867,4.874,65
20111001|2011-06-13 07:00,13,4.876,4.876,4.823,4.823,173
20111001|2011-06-13 07:30,13,4.823,4.823,4.795,4.81,49
20111001|2011-06-13 08:00,13,4.812,4.812,4.765,4.792,60
20111001|2011-06-13 08:30,13,4.79,4.79,4.743,4.757,189
20111001|2011-06-13 09:00,13,4.736,4.736,4.71,4.728,41
20111001|2011-06-13 09:30,13,4.728,4.744,4.728,4.74,47
20111001|2011-06-13 10:00,13,4.74,4.75,4.74,4.74,50
20111001|2011-06-13 10:30,13,4.744,4.747,4.74,4.747,26
20111001|2011-06-13 11:00,13,4.738,4.738,4.693,4.701,149
20111001|2011-06-13 11:30,13,4.702,4.714,4.687,4.711,216
20111001|2011-06-13 12:00,13,4.712,4.727,4.712,4.713,55
20111001|2011-06-13 12:30,13,4.711,4.733,4.711,4.725,43
20111001|2011-06-13 13:00,13,4.728,4.732,4.713,4.729,387
20111001|2011-06-13 13:30,13,4.732,4.734,4.725,4.725,65
20111001|2011-06-13 14:00,13,4.724,4.724,4.724,4.724,2
20111001|2011-06-13 14:30,13,4.717,4.717,4.711,4.712,137
20111001|2011-06-13 15:00,13,4.71,4.71,4.675,4.675,153
20111001|2011-06-13 15:30,13,4.691,4.692,4.676,4.678,10
20111001|2011-06-13 18:30,14,4.71,4.71,4.71,4.71,1
20111001|2011-06-14 01:00,14,4.709,4.709,4.709,4.709,1
20111001|2011-06-14 04:00,14,4.732,4.732,4.732,4.732,1
20111001|2011-06-14 04:30,14,4.737,4.738,4.737,4.738,2
20111001|2011-06-14 05:00,14,4.736,4.736,4.736,4.736,50
20111001|2011-06-14 06:00,14,4.74,4.74,4.735,4.735,5
20111001|2011-06-14 06:30,14,4.736,4.736,4.736,4.736,1
20111001|2011-06-14 07:00,14,4.691,4.693,4.667,4.684,95
20111001|2011-06-14 07:30,14,4.686,4.697,4.662,4.662,77
20111001|2011-06-14 08:00,14,4.678,4.707,4.676,4.676,119
20111001|2011-06-14 08:30,14,4.672,4.69,4.669,4.673,98
20111001|2011-06-14 09:00,14,4.664,4.682,4.655,4.682,99
20111001|2011-06-14 09:30,14,4.684,4.684,4.674,4.676,25
20111001|2011-06-14 10:00,14,4.687,4.693,4.686,4.686,58
20111001|2011-06-14 10:30,14,4.686,4.699,4.683,4.696,64
20111001|2011-06-14 11:00,14,4.698,4.705,4.67,4.67,135
20111001|2011-06-14 11:30,14,4.68,4.68,4.669,4.675,36
20111001|2011-06-14 12:00,14,4.672,4.672,4.654,4.667,196
20111001|2011-06-14 12:30,14,4.671,4.671,4.654,4.654,126
20111001|2011-06-14 13:00,14,4.658,4.67,4.647,4.666,262
20111001|2011-06-14 13:30,14,4.668,4.672,4.658,4.658,79
20111001|2011-06-14 14:00,14,4.657,4.661,4.655,4.661,34
20111001|2011-06-14 14:30,14,4.665,4.665,4.665,4.665,9
20111001|2011-06-14 15:00,14,4.664,4.664,4.664,4.664,1
20111001|2011-06-14 17:00,15,4.643,4.643,4.643,4.643,1
20111001|2011-06-14 20:00,15,4.65,4.65,4.65,4.65,1
20111001|2011-06-14 23:00,15,4.643,4.643,4.643,4.643,2
20111001|2011-06-15 01:00,15,4.649,4.649,4.648,4.648,2
20111001|2011-06-15 02:00,15,4.643,4.643,4.635,4.64,12
20111001|2011-06-15 03:30,15,4.64,4.64,4.64,4.64,1
20111001|2011-06-15 04:30,15,4.642,4.642,4.64,4.64,10
20111001|2011-06-15 05:00,15,4.64,4.64,4.64,4.64,9
20111001|2011-06-15 05:30,15,4.643,4.643,4.643,4.643,1
20111001|2011-06-15 06:00,15,4.647,4.647,4.629,4.629,17
20111001|2011-06-15 06:30,15,4.63,4.631,4.629,4.629,12
20111001|2011-06-15 07:00,15,4.642,4.642,4.613,4.613,53
20111001|2011-06-15 07:30,15,4.622,4.635,4.62,4.634,53
20111001|2011-06-15 08:00,15,4.634,4.667,4.628,4.662,135
20111001|2011-06-15 08:30,15,4.659,4.66,4.644,4.654,83
20111001|2011-06-15 09:00,15,4.648,4.652,4.635,4.636,108
20111001|2011-06-15 09:30,15,4.636,4.654,4.636,4.651,86
20111001|2011-06-15 10:00,15,4.64,4.64,4.631,4.631,56
20111001|2011-06-15 10:30,15,4.631,4.644,4.631,4.639,99
20111001|2011-06-15 11:00,15,4.639,4.645,4.618,4.626,83
20111001|2011-06-15 11:30,15,4.629,4.665,4.627,4.66,168
20111001|2011-06-15 12:00,15,4.655,4.692,4.652,4.654,309
20111001|2011-06-15 12:30,15,4.64,4.655,4.635,4.653,69
20111001|2011-06-15 13:00,15,4.662,4.672,4.662,4.67,108
20111001|2011-06-15 13:30,15,4.668,4.675,4.668,4.675,117
20111001|2011-06-15 14:00,15,4.673,4.674,4.673,4.673,19
20111001|2011-06-15 14:30,15,4.679,4.679,4.675,4.675,3
20111001|2011-06-15 15:00,15,4.675,4.677,4.673,4.677,5
20111001|2011-06-15 15:30,15,4.677,4.681,4.675,4.677,7
20111001|2011-06-15 18:30,16,4.677,4.681,4.677,4.681,6
20111001|2011-06-15 22:00,16,4.676,4.676,4.676,4.676,1
20111001|2011-06-16 02:00,16,4.667,4.667,4.667,4.667,1
20111001|2011-06-16 03:30,16,4.674,4.674,4.674,4.674,10
20111001|2011-06-16 04:00,16,4.675,4.676,4.675,4.676,35
20111001|2011-06-16 04:30,16,4.675,4.676,4.672,4.672,50
20111001|2011-06-16 05:00,16,4.672,4.672,4.666,4.67,48
20111001|2011-06-16 05:30,16,4.667,4.67,4.667,4.669,18
20111001|2011-06-16 06:00,16,4.671,4.673,4.666,4.667,66
20111001|2011-06-16 06:30,16,4.669,4.671,4.667,4.667,40
20111001|2011-06-16 07:00,16,4.676,4.687,4.672,4.686,26
20111001|2011-06-16 07:30,16,4.672,4.685,4.668,4.676,68
20111001|2011-06-16 08:00,16,4.663,4.666,4.653,4.666,47
20111001|2011-06-16 08:30,16,4.661,4.671,4.661,4.671,107
20111001|2011-06-16 09:00,16,4.665,4.67,4.55,4.591,167
20111001|2011-06-16 09:30,16,4.602,4.635,4.559,4.58,122
20111001|2011-06-16 10:00,16,4.574,4.589,4.554,4.555,104
20111001|2011-06-16 10:30,16,4.556,4.567,4.551,4.567,76
20111001|2011-06-16 11:00,16,4.565,4.566,4.532,4.532,138
20111001|2011-06-16 11:30,16,4.53,4.54,4.525,4.539,122
20111001|2011-06-16 12:00,16,4.535,4.542,4.526,4.526,81
20111001|2011-06-16 12:30,16,4.522,4.53,4.517,4.519,166
20111001|2011-06-16 13:00,16,4.515,4.53,4.51,4.516,356
20111001|2011-06-16 13:30,16,4.517,4.522,4.516,4.522,68
20111001|2011-06-16 14:00,16,4.521,4.522,4.521,4.522,5
20111001|2011-06-16 14:30,16,4.523,4.528,4.523,4.527,32
20111001|2011-06-16 15:00,16,4.527,4.533,4.527,4.533,7
20111001|2011-06-16 15:30,16,4.539,4.54,4.532,4.54,5
20111001|2011-06-16 16:00,16,4.541,4.541,4.538,4.54,4
20111001|2011-06-16 17:00,17,4.542,4.542,4.542,4.542,1
20111001|2011-06-16 18:00,17,4.532,4.532,4.532,4.532,2
20111001|2011-06-16 21:00,17,4.531,4.531,4.531,4.531,1
20111001|2011-06-16 23:00,17,4.524,4.524,4.524,4.524,2
20111001|2011-06-16 23:30,17,4.524,4.524,4.524,4.524,7
20111001|2011-06-17 00:00,17,4.521,4.522,4.511,4.511,10
20111001|2011-06-17 00:30,17,4.51,4.513,4.51,4.513,3
20111001|2011-06-17 01:00,17,4.5,4.5,4.5,4.5,3
20111001|2011-06-17 01:30,17,4.5,4.5,4.5,4.5,46
20111001|2011-06-17 02:00,17,4.5,4.5,4.5,4.5,15
20111001|2011-06-17 02:30,17,4.5,4.5,4.5,4.5,14
20111001|2011-06-17 03:30,17,4.5,4.5,4.5,4.5,12
20111001|2011-06-17 04:30,17,4.505,4.505,4.505,4.505,10
20111001|2011-06-17 05:00,17,4.51,4.511,4.51,4.511,10
20111001|2011-06-17 05:30,17,4.513,4.513,4.513,4.513,1
20111001|2011-06-17 07:00,17,4.517,4.517,4.515,4.515,3
20111001|2011-06-17 07:30,17,4.524,4.533,4.518,4.518,18
20111001|2011-06-17 08:00,17,4.519,4.539,4.502,4.535,74
20111001|2011-06-17 08:30,17,4.534,4.54,4.524,4.536,69
20111001|2011-06-17 09:00,17,4.533,4.533,4.51,4.517,130
20111001|2011-06-17 09:30,17,4.509,4.51,4.482,4.482,234
20111001|2011-06-17 10:00,17,4.483,4.485,4.47,4.48,87
20111001|2011-06-17 10:30,17,4.477,4.477,4.444,4.451,241
20111001|2011-06-17 11:00,17,4.448,4.458,4.442,4.449,268
20111001|2011-06-17 11:30,17,4.448,4.464,4.445,4.461,26
20111001|2011-06-17 12:00,17,4.461,4.464,4.45,4.451,159
20111001|2011-06-17 12:30,17,4.451,4.453,4.423,4.43,357
20111001|2011-06-17 13:00,17,4.43,4.435,4.418,4.425,511
20111001|2011-06-17 13:30,17,4.426,4.439,4.425,4.439,146
20111001|2011-06-17 14:30,17,4.444,4.445,4.442,4.445,5
20111001|2011-06-17 15:00,17,4.444,4.445,4.442,4.445,9
20111001|2011-06-17 15:30,17,4.452,4.452,4.443,4.443,16
20111001|2011-06-17 16:00,17,4.441,4.441,4.439,4.439,2
20111001|2011-06-19 17:00,20,4.417,4.417,4.344,4.385,47
20111001|2011-06-19 18:00,20,4.398,4.399,4.398,4.399,5
20111001|2011-06-19 18:30,20,4.398,4.398,4.398,4.398,1
20111001|2011-06-19 19:00,20,4.397,4.397,4.397,4.397,1
20111001|2011-06-19 20:00,20,4.41,4.41,4.41,4.41,1
20111001|2011-06-19 21:00,20,4.4,4.4,4.4,4.4,1
20111001|2011-06-19 21:30,20,4.405,4.408,4.405,4.408,100
20111001|2011-06-19 23:00,20,4.42,4.42,4.415,4.415,2
20111001|2011-06-19 23:30,20,4.41,4.41,4.41,4.41,12
20111001|2011-06-20 00:00,20,4.41,4.41,4.409,4.409,8
20111001|2011-06-20 00:30,20,4.408,4.413,4.407,4.409,36
20111001|2011-06-20 01:00,20,4.406,4.409,4.4,4.4,59
20111001|2011-06-20 02:00,20,4.404,4.406,4.404,4.406,2
20111001|2011-06-20 02:30,20,4.406,4.406,4.406,4.406,28
20111001|2011-06-20 03:30,20,4.398,4.398,4.397,4.398,55
20111001|2011-06-20 04:30,20,4.398,4.398,4.396,4.396,58
20111001|2011-06-20 05:00,20,4.396,4.396,4.396,4.396,4
20111001|2011-06-20 05:30,20,4.399,4.399,4.393,4.393,19
20111001|2011-06-20 06:00,20,4.39,4.393,4.39,4.39,55
20111001|2011-06-20 06:30,20,4.39,4.39,4.38,4.39,31
20111001|2011-06-20 07:00,20,4.395,4.407,4.395,4.401,340
20111001|2011-06-20 07:30,20,4.402,4.435,4.4,4.42,256
20111001|2011-06-20 08:00,20,4.42,4.427,4.404,4.423,186
20111001|2011-06-20 08:30,20,4.426,4.451,4.417,4.445,265
20111001|2011-06-20 09:00,20,4.445,4.46,4.435,4.447,155
20111001|2011-06-20 09:30,20,4.447,4.458,4.44,4.454,179
20111001|2011-06-20 10:00,20,4.452,4.469,4.448,4.45,123
20111001|2011-06-20 10:30,20,4.446,4.446,4.432,4.44,110
20111001|2011-06-20 11:00,20,4.438,4.438,4.424,4.434,49
20111001|2011-06-20 11:30,20,4.424,4.457,4.423,4.444,138
20111001|2011-06-20 12:00,20,4.465,4.47,4.456,4.456,37
20111001|2011-06-20 12:30,20,4.473,4.473,4.445,4.449,72
20111001|2011-06-20 13:00,20,4.45,4.45,4.417,4.421,231
20111001|2011-06-20 13:30,20,4.421,4.425,4.41,4.415,55
20111001|2011-06-20 14:00,20,4.42,4.421,4.42,4.421,7
20111001|2011-06-20 15:00,20,4.409,4.409,4.407,4.409,5
20111001|2011-06-20 15:30,20,4.412,4.412,4.412,4.412,1
20111001|2011-06-20 20:00,21,4.413,4.413,4.413,4.413,4
20111001|2011-06-20 23:00,21,4.41,4.41,4.41,4.41,5
20111001|2011-06-20 23:30,21,4.409,4.41,4.409,4.41,11
20111001|2011-06-21 00:30,21,4.41,4.41,4.41,4.41,4
20111001|2011-06-21 01:00,21,4.409,4.409,4.409,4.409,1
20111001|2011-06-21 01:30,21,4.41,4.412,4.41,4.412,2
20111001|2011-06-21 02:00,21,4.41,4.41,4.41,4.41,1
20111001|2011-06-21 02:30,21,4.424,4.424,4.423,4.423,5
20111001|2011-06-21 03:00,21,4.424,4.424,4.424,4.424,2
20111001|2011-06-21 03:30,21,4.423,4.423,4.421,4.421,8
20111001|2011-06-21 04:00,21,4.421,4.421,4.421,4.421,2
20111001|2011-06-21 04:30,21,4.422,4.424,4.422,4.422,68
20111001|2011-06-21 05:00,21,4.424,4.43,4.422,4.429,141
20111001|2011-06-21 05:30,21,4.431,4.438,4.431,4.434,107
20111001|2011-06-21 06:00,21,4.435,4.445,4.435,4.445,119
20111001|2011-06-21 06:30,21,4.445,4.454,4.439,4.439,163
20111001|2011-06-21 07:00,21,4.439,4.457,4.439,4.457,58
20111001|2011-06-21 07:30,21,4.468,4.472,4.462,4.467,24
20111001|2011-06-21 08:00,21,4.462,4.476,4.457,4.457,91
20111001|2011-06-21 08:30,21,4.452,4.457,4.44,4.457,90
20111001|2011-06-21 09:00,21,4.464,4.495,4.449,4.492,175
20111001|2011-06-21 09:30,21,4.481,4.485,4.477,4.479,93
20111001|2011-06-21 10:00,21,4.479,4.488,4.461,4.461,130
20111001|2011-06-21 10:30,21,4.462,4.475,4.462,4.467,23
20111001|2011-06-21 11:00,21,4.474,4.474,4.46,4.46,128
20111001|2011-06-21 11:30,21,4.475,4.483,4.467,4.467,14
20111001|2011-06-21 12:00,21,4.47,4.488,4.469,4.488,60
20111001|2011-06-21 12:30,21,4.486,4.51,4.481,4.488,133
20111001|2011-06-21 13:00,21,4.494,4.497,4.478,4.487,365
20111001|2011-06-21 13:30,21,4.488,4.494,4.487,4.491,80
20111001|2011-06-21 14:00,21,4.493,4.498,4.491,4.498,17
20111001|2011-06-21 14:30,21,4.502,4.506,4.5,4.506,10
20111001|2011-06-21 15:30,21,4.51,4.51,4.51,4.51,5
20111001|2011-06-21 17:00,22,4.52,4.52,4.52,4.52,1
20111001|2011-06-21 17:30,22,4.516,4.516,4.516,4.516,1
20111001|2011-06-21 21:30,22,4.516,4.516,4.516,4.516,1
20111001|2011-06-21 23:00,22,4.515,4.515,4.515,4.515,9
20111001|2011-06-22 00:00,22,4.51,4.51,4.51,4.51,1
20111001|2011-06-22 00:30,22,4.508,4.508,4.501,4.501,27
20111001|2011-06-22 01:30,22,4.487,4.487,4.485,4.485,30
20111001|2011-06-22 02:30,22,4.485,4.485,4.479,4.479,47
20111001|2011-06-22 03:00,22,4.481,4.482,4.481,4.482,20
20111001|2011-06-22 03:30,22,4.481,4.481,4.473,4.473,11
20111001|2011-06-22 04:00,22,4.475,4.475,4.475,4.475,3
20111001|2011-06-22 04:30,22,4.473,4.473,4.469,4.469,27
20111001|2011-06-22 05:30,22,4.463,4.48,4.463,4.48,78
20111001|2011-06-22 06:00,22,4.49,4.51,4.49,4.505,7
20111001|2011-06-22 06:30,22,4.52,4.522,4.516,4.52,7
20111001|2011-06-22 07:00,22,4.521,4.523,4.51,4.519,19
20111001|2011-06-22 07:30,22,4.518,4.537,4.512,4.512,31
20111001|2011-06-22 08:00,22,4.516,4.516,4.489,4.503,195
20111001|2011-06-22 08:30,22,4.498,4.51,4.469,4.475,102
20111001|2011-06-22 09:00,22,4.475,4.477,4.446,4.461,297
20111001|2011-06-22 09:30,22,4.454,4.458,4.448,4.452,150
20111001|2011-06-22 10:00,22,4.461,4.461,4.453,4.453,37
20111001|2011-06-22 10:30,22,4.455,4.464,4.455,4.464,36
20111001|2011-06-22 11:00,22,4.457,4.462,4.448,4.461,35
20111001|2011-06-22 11:30,22,4.457,4.457,4.42,4.449,165
20111001|2011-06-22 12:00,22,4.448,4.45,4.43,4.43,37
20111001|2011-06-22 12:30,22,4.438,4.438,4.428,4.428,51
20111001|2011-06-22 13:00,22,4.422,4.434,4.418,4.418,295
20111001|2011-06-22 13:30,22,4.421,4.422,4.417,4.417,24
20111001|2011-06-22 14:00,22,4.421,4.422,4.419,4.421,23
20111001|2011-06-22 14:30,22,4.42,4.422,4.42,4.422,2
20111001|2011-06-22 15:30,22,4.418,4.419,4.41,4.41,14
20111001|2011-06-22 16:00,22,4.406,4.406,4.404,4.404,2
20111001|2011-06-22 17:30,23,4.4,4.4,4.4,4.4,9
20111001|2011-06-22 19:30,23,4.417,4.42,4.417,4.42,2
20111001|2011-06-22 20:30,23,4.414,4.414,4.414,4.414,3
20111001|2011-06-22 23:30,23,4.418,4.418,4.418,4.418,17
20111001|2011-06-23 00:00,23,4.42,4.42,4.42,4.42,2
20111001|2011-06-23 01:00,23,4.42,4.42,4.418,4.418,2
20111001|2011-06-23 01:30,23,4.415,4.415,4.415,4.415,1
20111001|2011-06-23 02:00,23,4.416,4.416,4.408,4.408,13
20111001|2011-06-23 02:30,23,4.408,4.414,4.408,4.408,15
20111001|2011-06-23 03:00,23,4.41,4.419,4.41,4.417,57
20111001|2011-06-23 03:30,23,4.417,4.417,4.417,4.417,18
20111001|2011-06-23 07:00,23,4.416,4.416,4.404,4.41,40
20111001|2011-06-23 07:30,23,4.409,4.425,4.406,4.413,189
20111001|2011-06-23 08:00,23,4.414,4.414,4.391,4.414,488
20111001|2011-06-23 08:30,23,4.411,4.412,4.366,4.378,168
20111001|2011-06-23 09:00,23,4.38,4.38,4.349,4.356,454
20111001|2011-06-23 09:30,23,4.356,4.356,4.255,4.304,797
20111001|2011-06-23 10:00,23,4.3,4.313,4.286,4.313,143
20111001|2011-06-23 10:30,23,4.308,4.311,4.301,4.301,186
20111001|2011-06-23 11:00,23,4.304,4.305,4.277,4.285,394
20111001|2011-06-23 11:30,23,4.283,4.285,4.278,4.28,177
20111001|2011-06-23 12:00,23,4.28,4.28,4.27,4.278,464
20111001|2011-06-23 12:30,23,4.285,4.293,4.282,4.284,153
20111001|2011-06-23 13:00,23,4.285,4.304,4.284,4.287,402
20111001|2011-06-23 13:30,23,4.288,4.301,4.288,4.301,234
20111001|2011-06-23 14:00,23,4.305,4.32,4.304,4.32,26
20111001|2011-06-23 14:30,23,4.325,4.327,4.324,4.327,10
20111001|2011-06-23 15:00,23,4.318,4.318,4.318,4.318,1
20111001|2011-06-23 15:30,23,4.31,4.31,4.31,4.31,1
20111001|2011-06-23 17:30,24,4.313,4.313,4.309,4.309,5
20111001|2011-06-23 23:30,24,4.3,4.3,4.3,4.3,3
20111001|2011-06-24 00:00,24,4.3,4.3,4.3,4.3,5
20111001|2011-06-24 00:30,24,4.3,4.3,4.294,4.294,17
20111001|2011-06-24 01:00,24,4.295,4.295,4.295,4.295,2
20111001|2011-06-24 01:30,24,4.282,4.282,4.279,4.279,21
20111001|2011-06-24 02:00,24,4.282,4.282,4.28,4.28,41
20111001|2011-06-24 02:30,24,4.28,4.28,4.279,4.28,44
20111001|2011-06-24 03:30,24,4.282,4.282,4.279,4.279,56
20111001|2011-06-24 04:00,24,4.282,4.282,4.282,4.282,3
20111001|2011-06-24 04:30,24,4.282,4.282,4.28,4.282,22
20111001|2011-06-24 05:00,24,4.28,4.28,4.277,4.277,21
20111001|2011-06-24 05:30,24,4.275,4.275,4.272,4.272,4
20111001|2011-06-24 06:00,24,4.271,4.271,4.271,4.271,2
20111001|2011-06-24 06:30,24,4.269,4.27,4.263,4.267,127
20111001|2011-06-24 07:00,24,4.275,4.284,4.274,4.284,173
20111001|2011-06-24 07:30,24,4.303,4.306,4.284,4.284,42
20111001|2011-06-24 08:00,24,4.281,4.293,4.273,4.292,36
20111001|2011-06-24 08:30,24,4.295,4.316,4.292,4.3,44
20111001|2011-06-24 09:00,24,4.32,4.321,4.31,4.31,90
20111001|2011-06-24 09:30,24,4.299,4.303,4.291,4.292,46
20111001|2011-06-24 10:00,24,4.292,4.297,4.29,4.297,42
20111001|2011-06-24 10:30,24,4.304,4.319,4.304,4.316,114
20111001|2011-06-24 11:00,24,4.317,4.318,4.307,4.315,28
20111001|2011-06-24 11:30,24,4.317,4.332,4.315,4.319,21
20111001|2011-06-24 12:00,24,4.319,4.319,4.3,4.3,23
20111001|2011-06-24 12:30,24,4.304,4.317,4.301,4.309,23
20111001|2011-06-24 13:00,24,4.313,4.327,4.305,4.321,93
20111001|2011-06-24 13:30,24,4.321,4.33,4.32,4.33,102
20111001|2011-06-24 14:00,24,4.333,4.335,4.333,4.334,6
20111001|2011-06-24 14:30,24,4.335,4.335,4.331,4.331,10
20111001|2011-06-24 15:00,24,4.329,4.332,4.327,4.332,5
20111001|2011-06-24 15:30,24,4.329,4.329,4.328,4.328,4
20111001|2011-06-26 17:00,27,4.315,4.315,4.315,4.315,61
20111001|2011-06-27 01:00,27,4.281,4.281,4.281,4.281,15
20111001|2011-06-27 02:30,27,4.275,4.275,4.275,4.275,4
20111001|2011-06-27 03:00,27,4.275,4.275,4.275,4.275,21
20111001|2011-06-27 03:30,27,4.275,4.275,4.275,4.275,7
20111001|2011-06-27 04:00,27,4.275,4.275,4.275,4.275,1
20111001|2011-06-27 04:30,27,4.273,4.273,4.273,4.273,15
20111001|2011-06-27 05:00,27,4.27,4.27,4.263,4.264,28
20111001|2011-06-27 05:30,27,4.264,4.266,4.264,4.266,8
20111001|2011-06-27 06:00,27,4.261,4.261,4.261,4.261,1
20111001|2011-06-27 06:30,27,4.28,4.286,4.28,4.282,3
20111001|2011-06-27 07:00,27,4.29,4.311,4.29,4.299,81
20111001|2011-06-27 07:30,27,4.301,4.321,4.295,4.296,255
20111001|2011-06-27 08:00,27,4.289,4.311,4.289,4.298,291
20111001|2011-06-27 08:30,27,4.299,4.311,4.299,4.31,52
20111001|2011-06-27 09:00,27,4.312,4.329,4.312,4.327,144
20111001|2011-06-27 09:30,27,4.325,4.329,4.315,4.329,66
20111001|2011-06-27 10:00,27,4.331,4.331,4.315,4.323,60
20111001|2011-06-27 10:30,27,4.32,4.322,4.311,4.311,57
20111001|2011-06-27 11:00,27,4.319,4.331,4.319,4.327,23
20111001|2011-06-27 11:30,27,4.326,4.329,4.318,4.329,21
20111001|2011-06-27 12:00,27,4.325,4.332,4.324,4.327,29
20111001|2011-06-27 12:30,27,4.323,4.33,4.318,4.318,25
20111001|2011-06-27 13:00,27,4.32,4.33,4.32,4.328,200
20111001|2011-06-27 13:30,27,4.329,4.338,4.327,4.336,39
20111001|2011-06-27 14:00,27,4.334,4.336,4.334,4.336,10
20111001|2011-06-27 14:30,27,4.334,4.339,4.334,4.339,11
20111001|2011-06-27 15:00,27,4.342,4.342,4.342,4.342,37
20111001|2011-06-27 15:30,27,4.342,4.342,4.342,4.342,1
20111001|2011-06-27 16:00,27,4.342,4.342,4.342,4.342,2
20111001|2011-06-27 18:00,28,4.342,4.342,4.336,4.336,2
20111001|2011-06-27 19:00,28,4.332,4.332,4.332,4.332,1
20111001|2011-06-27 20:00,28,4.338,4.338,4.338,4.338,1
20111001|2011-06-27 23:30,28,4.345,4.345,4.345,4.345,1
20111001|2011-06-28 03:00,28,4.32,4.32,4.317,4.318,7
20111001|2011-06-28 03:30,28,4.312,4.313,4.312,4.313,2
20111001|2011-06-28 04:00,28,4.312,4.312,4.31,4.312,39
20111001|2011-06-28 04:30,28,4.312,4.312,4.309,4.312,79
20111001|2011-06-28 05:00,28,4.313,4.313,4.312,4.312,55
20111001|2011-06-28 05:30,28,4.317,4.318,4.317,4.317,42
20111001|2011-06-28 06:00,28,4.32,4.32,4.32,4.32,41
20111001|2011-06-28 06:30,28,4.322,4.346,4.322,4.346,30
20111001|2011-06-28 07:00,28,4.35,4.369,4.345,4.364,51
20111001|2011-06-28 07:30,28,4.362,4.375,4.357,4.36,126
20111001|2011-06-28 08:00,28,4.36,4.401,4.36,4.387,337
20111001|2011-06-28 08:30,28,4.386,4.419,4.378,4.403,208
20111001|2011-06-28 09:00,28,4.41,4.416,4.4,4.404,409
20111001|2011-06-28 09:30,28,4.408,4.42,4.4,4.415,236
20111001|2011-06-28 10:00,28,4.413,4.422,4.411,4.411,132
20111001|2011-06-28 10:30,28,4.41,4.414,4.393,4.394,213
20111001|2011-06-28 11:00,28,4.393,4.415,4.393,4.413,67
20111001|2011-06-28 11:30,28,4.413,4.415,4.406,4.41,34
20111001|2011-06-28 12:00,28,4.416,4.435,4.416,4.418,228
20111001|2011-06-28 12:30,28,4.413,4.417,4.4,4.411,96
20111001|2011-06-28 13:00,28,4.406,4.417,4.405,4.41,579
20111001|2011-06-28 13:30,28,4.412,4.423,4.409,4.42,84
20111001|2011-06-28 14:00,28,4.419,4.419,4.417,4.417,11
20111001|2011-06-28 14:30,28,4.419,4.425,4.419,4.423,9
20111001|2011-06-28 15:00,28,4.426,4.426,4.422,4.422,3
20111001|2011-06-28 15:30,28,4.421,4.423,4.421,4.423,6
20111001|2011-06-28 16:00,28,4.426,4.426,4.426,4.426,2
20111001|2011-06-28 17:00,29,4.433,4.433,4.433,4.433,1
20111001|2011-06-28 21:30,29,4.426,4.426,4.426,4.426,1
20111001|2011-06-28 22:00,29,4.428,4.428,4.428,4.428,1
20111001|2011-06-28 23:00,29,4.423,4.423,4.421,4.421,3
20111001|2011-06-28 23:30,29,4.421,4.422,4.419,4.419,15
20111001|2011-06-29 00:00,29,4.419,4.419,4.419,4.419,4
20111001|2011-06-29 01:00,29,4.4,4.4,4.4,4.4,1
20111001|2011-06-29 01:30,29,4.4,4.4,4.4,4.4,1
20111001|2011-06-29 02:00,29,4.4,4.4,4.4,4.4,6
20111001|2011-06-29 02:30,29,4.4,4.4,4.4,4.4,1
20111001|2011-06-29 03:00,29,4.4,4.4,4.4,4.4,19
20111001|2011-06-29 03:30,29,4.4,4.4,4.398,4.398,18
20111001|2011-06-29 04:30,29,4.4,4.4,4.39,4.39,14
20111001|2011-06-29 05:00,29,4.397,4.397,4.392,4.392,2
20111001|2011-06-29 05:30,29,4.391,4.391,4.39,4.391,29
20111001|2011-06-29 06:00,29,4.39,4.394,4.386,4.391,150
20111001|2011-06-29 06:30,29,4.396,4.41,4.394,4.41,655
20111001|2011-06-29 07:00,29,4.419,4.425,4.403,4.403,195
20111001|2011-06-29 07:30,29,4.404,4.415,4.394,4.415,175
20111001|2011-06-29 08:00,29,4.408,4.408,4.335,4.346,341
20111001|2011-06-29 08:30,29,4.347,4.366,4.343,4.362,90
20111001|2011-06-29 09:00,29,4.361,4.367,4.357,4.367,40
20111001|2011-06-29 09:30,29,4.366,4.402,4.366,4.39,176
20111001|2011-06-29 10:00,29,4.394,4.408,4.391,4.4,82
20111001|2011-06-29 10:30,29,4.402,4.421,4.392,4.392,19
20111001|2011-06-29 11:00,29,4.395,4.396,4.38,4.388,84
20111001|2011-06-29 11:30,29,4.379,4.404,4.379,4.399,52
20111001|2011-06-29 12:00,29,4.404,4.414,4.404,4.407,22
20111001|2011-06-29 12:30,29,4.411,4.412,4.384,4.385,35
20111001|2011-06-29 13:00,29,4.38,4.384,4.367,4.374,236
20111001|2011-06-29 13:30,29,4.375,4.378,4.374,4.377,61
20111001|2011-06-29 14:00,29,4.375,4.375,4.373,4.373,5
20111001|2011-06-29 14:30,29,4.373,4.373,4.373,4.373,1
20111001|2011-06-29 15:00,29,4.371,4.371,4.371,4.371,7
20111001|2011-06-29 15:30,29,4.369,4.369,4.369,4.369,1
20111001|2011-06-29 16:00,29,4.375,4.379,4.375,4.376,84
20111001|2011-06-29 18:00,30,4.377,4.377,4.377,4.377,1
20111001|2011-06-29 19:30,30,4.376,4.376,4.375,4.375,3
20111001|2011-06-29 20:00,30,4.375,4.379,4.375,4.379,15
20111001|2011-06-29 22:30,30,4.369,4.369,4.369,4.369,7
20111001|2011-06-29 23:00,30,4.364,4.368,4.363,4.368,6
20111001|2011-06-29 23:30,30,4.365,4.365,4.365,4.365,1
20111001|2011-06-30 01:00,30,4.36,4.36,4.355,4.355,3
20111001|2011-06-30 01:30,30,4.352,4.352,4.352,4.352,1
20111001|2011-06-30 02:00,30,4.355,4.355,4.35,4.35,8
20111001|2011-06-30 02:30,30,4.346,4.346,4.346,4.346,10
20111001|2011-06-30 03:30,30,4.332,4.335,4.332,4.335,6
20111001|2011-06-30 04:00,30,4.334,4.334,4.334,4.334,4
20111001|2011-06-30 04:30,30,4.336,4.336,4.334,4.334,9
20111001|2011-06-30 05:00,30,4.323,4.323,4.315,4.315,16
20111001|2011-06-30 05:30,30,4.315,4.316,4.313,4.313,126
20111001|2011-06-30 06:00,30,4.315,4.317,4.314,4.314,125
20111001|2011-06-30 06:30,30,4.316,4.32,4.314,4.319,144
20111001|2011-06-30 07:00,30,4.317,4.317,4.306,4.31,238
20111001|2011-06-30 07:30,30,4.316,4.317,4.3,4.309,146
20111001|2011-06-30 08:00,30,4.312,4.314,4.272,4.281,1233
20111001|2011-06-30 08:30,30,4.285,4.289,4.278,4.281,201
20111001|2011-06-30 09:00,30,4.282,4.303,4.281,4.292,329
20111001|2011-06-30 09:30,30,4.33,4.447,4.33,4.444,579
20111001|2011-06-30 10:00,30,4.443,4.473,4.441,4.444,640
20111001|2011-06-30 10:30,30,4.444,4.453,4.438,4.453,213
20111001|2011-06-30 11:00,30,4.452,4.465,4.447,4.447,92
20111001|2011-06-30 11:30,30,4.447,4.447,4.414,4.428,242
20111001|2011-06-30 12:00,30,4.426,4.443,4.42,4.436,39
20111001|2011-06-30 12:30,30,4.443,4.443,4.419,4.434,69
20111001|2011-06-30 13:00,30,4.434,4.447,4.417,4.435,355
20111001|2011-06-30 13:30,30,4.433,4.437,4.431,4.432,59
20111001|2011-06-30 14:00,30,4.435,4.436,4.435,4.436,55
20111001|2011-06-30 14:30,30,4.439,4.439,4.432,4.432,4
20111001|2011-06-30 15:00,30,4.437,4.439,4.434,4.434,4
20111001|2011-06-30 17:00,1,4.43,4.43,4.43,4.43,1
20111001|2011-06-30 18:00,1,4.43,4.43,4.43,4.43,1
20111001|2011-06-30 19:00,1,4.426,4.426,4.426,4.426,2
20111001|2011-06-30 20:30,1,4.426,4.426,4.426,4.426,1
20111001|2011-06-30 21:30,1,4.421,4.421,4.421,4.421,10
20111001|2011-06-30 23:30,1,4.416,4.416,4.416,4.416,1
20111001|2011-07-01 01:00,1,4.416,4.416,4.416,4.416,5
20111001|2011-07-01 01:30,1,4.415,4.416,4.415,4.416,3
20111001|2011-07-01 02:30,1,4.409,4.41,4.396,4.396,36
20111001|2011-07-01 03:00,1,4.398,4.398,4.398,4.398,1
20111001|2011-07-01 03:30,1,4.392,4.392,4.384,4.384,55
20111001|2011-07-01 04:00,1,4.386,4.386,4.386,4.386,6
20111001|2011-07-01 04:30,1,4.384,4.386,4.384,4.386,27
20111001|2011-07-01 05:00,1,4.388,4.392,4.387,4.387,63
20111001|2011-07-01 05:30,1,4.391,4.391,4.391,4.391,1
20111001|2011-07-01 06:00,1,4.386,4.389,4.385,4.389,43
20111001|2011-07-01 06:30,1,4.389,4.391,4.386,4.389,104
20111001|2011-07-01 07:00,1,4.389,4.404,4.387,4.401,287
20111001|2011-07-01 07:30,1,4.401,4.41,4.389,4.389,49
20111001|2011-07-01 08:00,1,4.39,4.392,4.362,4.384,533
20111001|2011-07-01 08:30,1,4.38,4.383,4.369,4.376,150
20111001|2011-07-01 09:00,1,4.376,4.399,4.376,4.391,166
20111001|2011-07-01 09:30,1,4.392,4.402,4.386,4.391,89
20111001|2011-07-01 10:00,1,4.372,4.39,4.371,4.379,80
20111001|2011-07-01 10:30,1,4.383,4.384,4.377,4.379,87
20111001|2011-07-01 11:00,1,4.383,4.388,4.383,4.385,25
20111001|2011-07-01 11:30,1,4.387,4.426,4.387,4.416,157
20111001|2011-07-01 12:00,1,4.408,4.408,4.395,4.401,50
20111001|2011-07-01 12:30,1,4.398,4.403,4.394,4.399,30
20111001|2011-07-01 13:00,1,4.391,4.402,4.37,4.37,277
20111001|2011-07-01 13:30,1,4.37,4.382,4.37,4.382,101
20111001|2011-07-01 14:00,1,4.38,4.381,4.379,4.38,59
20111001|2011-07-01 14:30,1,4.38,4.38,4.375,4.375,9
20111001|2011-07-01 15:00,1,4.383,4.383,4.376,4.376,2
20111001|2011-07-01 16:00,1,4.375,4.377,4.375,4.377,2
20111001|2011-07-03 17:00,5,4.389,4.389,4.343,4.343,64
20111001|2011-07-03 22:00,5,4.361,4.361,4.361,4.361,1
20111001|2011-07-04 04:30,5,4.352,4.352,4.35,4.35,17
20111001|2011-07-04 05:00,5,4.35,4.354,4.35,4.354,6
20111001|2011-07-04 05:30,5,4.348,4.349,4.348,4.349,4
20111001|2011-07-04 06:00,5,4.349,4.349,4.342,4.342,3
20111001|2011-07-04 07:00,5,4.34,4.34,4.335,4.335,3
20111001|2011-07-04 08:00,5,4.332,4.332,4.305,4.313,26
20111001|2011-07-04 08:30,5,4.314,4.341,4.314,4.331,11
20111001|2011-07-04 09:00,5,4.332,4.333,4.328,4.328,3
20111001|2011-07-04 09:30,5,4.33,4.33,4.327,4.327,3
20111001|2011-07-04 12:00,5,4.354,4.389,4.333,4.36,26
20111001|2011-07-04 17:00,5,4.369,4.369,4.36,4.36,9
20111001|2011-07-04 17:30,5,4.376,4.378,4.376,4.378,2
20111001|2011-07-04 18:00,5,4.369,4.369,4.368,4.368,2
20111001|2011-07-04 23:30,5,4.363,4.363,4.361,4.361,2
20111001|2011-07-05 00:00,5,4.364,4.365,4.364,4.365,3
20111001|2011-07-05 00:30,5,4.366,4.368,4.364,4.368,10
20111001|2011-07-05 01:00,5,4.364,4.364,4.364,4.364,2
20111001|2011-07-05 04:00,5,4.372,4.372,4.368,4.368,25
20111001|2011-07-05 05:00,5,4.372,4.4,4.372,4.387,26
20111001|2011-07-05 05:30,5,4.393,4.393,4.393,4.393,3
20111001|2011-07-05 06:00,5,4.392,4.399,4.392,4.399,4
20111001|2011-07-05 06:30,5,4.403,4.408,4.397,4.406,14
20111001|2011-07-05 07:00,5,4.413,4.413,4.4,4.403,36
20111001|2011-07-05 07:30,5,4.402,4.42,4.402,4.42,58
20111001|2011-07-05 08:00,5,4.416,4.454,4.416,4.431,284
20111001|2011-07-05 08:30,5,4.428,4.442,4.422,4.436,97
20111001|2011-07-05 09:00,5,4.43,4.438,4.38,4.38,223
20111001|2011-07-05 09:30,5,4.387,4.391,4.332,4.352,216
20111001|2011-07-05 10:00,5,4.345,4.37,4.343,4.369,39
20111001|2011-07-05 10:30,5,4.362,4.365,4.353,4.364,124
20111001|2011-07-05 11:00,5,4.366,4.38,4.363,4.374,82
20111001|2011-07-05 11:30,5,4.375,4.386,4.356,4.359,95
20111001|2011-07-05 12:00,5,4.355,4.404,4.355,4.4,118
20111001|2011-07-05 12:30,5,4.401,4.432,4.401,4.43,192
20111001|2011-07-05 13:00,5,4.421,4.428,4.402,4.404,183
20111001|2011-07-05 13:30,5,4.405,4.424,4.405,4.424,15
20111001|2011-07-05 14:00,5,4.399,4.399,4.396,4.396,11
20111001|2011-07-05 14:30,5,4.395,4.398,4.395,4.395,5
20111001|2011-07-05 15:00,5,4.395,4.395,4.395,4.395,2
20111001|2011-07-05 15:30,5,4.398,4.398,4.398,4.398,1
20111001|2011-07-05 16:00,5,4.4,4.4,4.4,4.4,5
20111001|2011-07-05 17:30,6,4.389,4.389,4.389,4.389,1
20111001|2011-07-05 18:30,6,4.395,4.395,4.395,4.395,1
20111001|2011-07-05 19:00,6,4.39,4.39,4.39,4.39,5
20111001|2011-07-05 21:30,6,4.393,4.393,4.393,4.393,1
20111001|2011-07-06 00:30,6,4.39,4.39,4.39,4.39,2
20111001|2011-07-06 01:30,6,4.39,4.39,4.39,4.39,5
20111001|2011-07-06 02:00,6,4.382,4.382,4.378,4.378,4
20111001|2011-07-06 02:30,6,4.37,4.37,4.37,4.37,1
20111001|2011-07-06 03:00,6,4.361,4.371,4.358,4.371,5
20111001|2011-07-06 03:30,6,4.376,4.376,4.376,4.376,1
20111001|2011-07-06 04:00,6,4.37,4.37,4.367,4.367,11
20111001|2011-07-06 04:30,6,4.358,4.376,4.358,4.376,16
20111001|2011-07-06 06:00,6,4.373,4.373,4.373,4.373,1
20111001|2011-07-06 06:30,6,4.385,4.385,4.382,4.383,3
20111001|2011-07-06 07:00,6,4.38,4.38,4.35,4.365,47
20111001|2011-07-06 07:30,6,4.366,4.371,4.351,4.351,38
20111001|2011-07-06 08:00,6,4.346,4.358,4.334,4.354,166
20111001|2011-07-06 08:30,6,4.36,4.374,4.356,4.357,63
20111001|2011-07-06 09:00,6,4.357,4.364,4.341,4.357,134
20111001|2011-07-06 09:30,6,4.358,4.365,4.356,4.359,42
20111001|2011-07-06 10:00,6,4.359,4.363,4.351,4.351,49
20111001|2011-07-06 10:30,6,4.352,4.352,4.313,4.313,192
20111001|2011-07-06 11:00,6,4.318,4.32,4.309,4.32,158
20111001|2011-07-06 11:30,6,4.32,4.326,4.309,4.311,235
20111001|2011-07-06 12:00,6,4.314,4.321,4.3,4.308,275
20111001|2011-07-06 12:30,6,4.317,4.317,4.284,4.285,253
20111001|2011-07-06 13:00,6,4.288,4.289,4.26,4.261,851
20111001|2011-07-06 13:30,6,4.26,4.263,4.256,4.262,187
20111001|2011-07-06 14:00,6,4.26,4.264,4.258,4.259,45
20111001|2011-07-06 14:30,6,4.26,4.275,4.259,4.275,30
20111001|2011-07-06 15:00,6,4.276,4.276,4.275,4.275,7
20111001|2011-07-06 15:30,6,4.273,4.275,4.266,4.266,15
20111001|2011-07-06 18:00,7,4.271,4.273,4.271,4.273,10
20111001|2011-07-06 19:00,7,4.27,4.27,4.27,4.27,2
20111001|2011-07-06 19:30,7,4.268,4.268,4.268,4.268,1
20111001|2011-07-06 20:30,7,4.284,4.284,4.284,4.284,1
20111001|2011-07-06 21:30,7,4.282,4.283,4.282,4.283,2
20111001|2011-07-06 23:30,7,4.283,4.29,4.283,4.29,2
20111001|2011-07-07 00:00,7,4.29,4.29,4.288,4.288,16
20111001|2011-07-07 00:30,7,4.288,4.288,4.278,4.278,6
20111001|2011-07-07 01:00,7,4.287,4.287,4.281,4.281,11
20111001|2011-07-07 01:30,7,4.281,4.281,4.279,4.28,24
20111001|2011-07-07 02:00,7,4.28,4.28,4.278,4.278,54
20111001|2011-07-07 02:30,7,4.278,4.281,4.278,4.281,28
20111001|2011-07-07 03:00,7,4.281,4.281,4.277,4.28,29
20111001|2011-07-07 03:30,7,4.279,4.28,4.259,4.266,42
20111001|2011-07-07 04:00,7,4.263,4.263,4.263,4.263,4
20111001|2011-07-07 04:30,7,4.261,4.262,4.26,4.262,21
20111001|2011-07-07 05:00,7,4.262,4.262,4.261,4.261,24
20111001|2011-07-07 05:30,7,4.261,4.261,4.261,4.261,34
20111001|2011-07-07 06:00,7,4.26,4.261,4.257,4.257,26
20111001|2011-07-07 06:30,7,4.252,4.255,4.246,4.246,101
20111001|2011-07-07 07:00,7,4.25,4.261,4.24,4.261,422
20111001|2011-07-07 07:30,7,4.26,4.261,4.248,4.248,212
20111001|2011-07-07 08:00,7,4.247,4.279,4.245,4.277,539
20111001|2011-07-07 08:30,7,4.279,4.282,4.268,4.269,257
20111001|2011-07-07 09:00,7,4.267,4.272,4.261,4.262,240
20111001|2011-07-07 09:30,7,4.253,4.266,4.11,4.168,1198
20111001|2011-07-07 10:00,7,4.169,4.184,4.158,4.18,354
20111001|2011-07-07 10:30,7,4.183,4.186,4.172,4.173,212
20111001|2011-07-07 11:00,7,4.17,4.175,4.16,4.174,227
20111001|2011-07-07 11:30,7,4.174,4.182,4.169,4.176,65
20111001|2011-07-07 12:00,7,4.179,4.2,4.179,4.188,263
20111001|2011-07-07 12:30,7,4.186,4.192,4.172,4.185,184
20111001|2011-07-07 13:00,7,4.185,4.186,4.165,4.172,257
20111001|2011-07-07 13:30,7,4.172,4.186,4.172,4.186,62
20111001|2011-07-07 14:00,7,4.185,4.185,4.182,4.185,27
20111001|2011-07-07 14:30,7,4.193,4.207,4.193,4.2,54
20111001|2011-07-07 15:00,7,4.2,4.208,4.2,4.208,52
20111001|2011-07-07 15:30,7,4.202,4.202,4.202,4.202,1
20111001|2011-07-07 16:00,7,4.21,4.21,4.21,4.21,1
20111001|2011-07-07 17:00,8,4.189,4.189,4.189,4.189,3
20111001|2011-07-07 19:00,8,4.185,4.189,4.185,4.189,3
20111001|2011-07-07 19:30,8,4.189,4.189,4.189,4.189,1
20111001|2011-07-07 22:00,8,4.188,4.188,4.188,4.188,1
20111001|2011-07-07 22:30,8,4.194,4.196,4.194,4.196,3
20111001|2011-07-07 23:00,8,4.195,4.195,4.195,4.195,3
20111001|2011-07-07 23:30,8,4.191,4.191,4.191,4.191,1
20111001|2011-07-08 00:00,8,4.188,4.188,4.188,4.188,2
20111001|2011-07-08 01:00,8,4.177,4.178,4.177,4.178,8
20111001|2011-07-08 01:30,8,4.179,4.179,4.172,4.179,48
20111001|2011-07-08 02:30,8,4.173,4.173,4.172,4.172,6
20111001|2011-07-08 03:00,8,4.176,4.176,4.168,4.17,28
20111001|2011-07-08 03:30,8,4.168,4.168,4.168,4.168,12
20111001|2011-07-08 04:00,8,4.164,4.164,4.163,4.163,2
20111001|2011-07-08 04:30,8,4.16,4.161,4.16,4.161,8
20111001|2011-07-08 05:00,8,4.161,4.161,4.155,4.161,11
20111001|2011-07-08 05:30,8,4.161,4.165,4.161,4.165,440
20111001|2011-07-08 06:00,8,4.168,4.174,4.165,4.174,137
20111001|2011-07-08 06:30,8,4.181,4.194,4.181,4.191,39
20111001|2011-07-08 07:00,8,4.199,4.214,4.171,4.204,88
20111001|2011-07-08 07:30,8,4.2,4.21,4.192,4.193,68
20111001|2011-07-08 08:00,8,4.195,4.21,4.187,4.19,173
20111001|2011-07-08 08:30,8,4.193,4.202,4.19,4.194,48
20111001|2011-07-08 09:00,8,4.19,4.218,4.188,4.212,79
20111001|2011-07-08 09:30,8,4.207,4.226,4.205,4.211,266
20111001|2011-07-08 10:00,8,4.214,4.224,4.208,4.224,66
20111001|2011-07-08 10:30,8,4.223,4.239,4.219,4.23,85
20111001|2011-07-08 11:00,8,4.231,4.241,4.221,4.221,119
20111001|2011-07-08 11:30,8,4.216,4.217,4.203,4.212,87
20111001|2011-07-08 12:00,8,4.209,4.209,4.203,4.205,46
20111001|2011-07-08 12:30,8,4.206,4.228,4.206,4.219,39
20111001|2011-07-08 13:00,8,4.222,4.24,4.222,4.228,295
20111001|2011-07-08 13:30,8,4.229,4.245,4.229,4.243,57
20111001|2011-07-08 14:00,8,4.241,4.247,4.241,4.247,25
20111001|2011-07-08 15:00,8,4.249,4.249,4.248,4.248,3
20111001|2011-07-08 15:30,8,4.25,4.251,4.25,4.251,5
20111001|2011-07-10 17:00,11,4.258,4.258,4.242,4.242,93
20111001|2011-07-10 17:30,11,4.242,4.242,4.242,4.242,10
20111001|2011-07-10 18:00,11,4.241,4.245,4.234,4.24,27
20111001|2011-07-10 18:30,11,4.24,4.242,4.24,4.242,28
20111001|2011-07-10 19:00,11,4.241,4.241,4.241,4.241,1
20111001|2011-07-10 20:00,11,4.243,4.243,4.243,4.243,1
20111001|2011-07-10 21:00,11,4.24,4.252,4.24,4.252,2
20111001|2011-07-10 22:00,11,4.254,4.257,4.253,4.257,22
20111001|2011-07-10 23:00,11,4.25,4.25,4.249,4.249,4
20111001|2011-07-10 23:30,11,4.245,4.245,4.245,4.245,3
20111001|2011-07-11 00:00,11,4.245,4.245,4.245,4.245,3
20111001|2011-07-11 01:00,11,4.24,4.24,4.24,4.24,1
20111001|2011-07-11 01:30,11,4.24,4.24,4.24,4.24,9
20111001|2011-07-11 02:00,11,4.242,4.242,4.221,4.221,22
20111001|2011-07-11 02:30,11,4.218,4.218,4.214,4.214,35
20111001|2011-07-11 03:00,11,4.219,4.219,4.219,4.219,4
20111001|2011-07-11 03:30,11,4.213,4.213,4.209,4.209,4
20111001|2011-07-11 04:00,11,4.206,4.206,4.2,4.204,6
20111001|2011-07-11 04:30,11,4.204,4.206,4.204,4.204,83
20111001|2011-07-11 05:00,11,4.22,4.225,4.22,4.225,6
20111001|2011-07-11 05:30,11,4.23,4.23,4.23,4.23,4
20111001|2011-07-11 06:00,11,4.24,4.252,4.235,4.247,12
20111001|2011-07-11 06:30,11,4.246,4.277,4.246,4.273,45
20111001|2011-07-11 07:00,11,4.283,4.311,4.283,4.289,61
20111001|2011-07-11 07:30,11,4.292,4.309,4.288,4.294,130
20111001|2011-07-11 08:00,11,4.294,4.35,4.294,4.334,412
20111001|2011-07-11 08:30,11,4.331,4.335,4.316,4.335,73
20111001|2011-07-11 09:00,11,4.336,4.338,4.315,4.315,112
20111001|2011-07-11 09:30,11,4.315,4.319,4.304,4.304,104
20111001|2011-07-11 10:00,11,4.3,4.3,4.279,4.293,94
20111001|2011-07-11 10:30,11,4.297,4.312,4.296,4.312,153
20111001|2011-07-11 11:00,11,4.308,4.317,4.299,4.299,66
20111001|2011-07-11 11:30,11,4.296,4.298,4.28,4.292,77
20111001|2011-07-11 12:00,11,4.287,4.297,4.287,4.297,23
20111001|2011-07-11 12:30,11,4.302,4.302,4.287,4.291,60
20111001|2011-07-11 13:00,11,4.297,4.308,4.297,4.301,342
20111001|2011-07-11 13:30,11,4.302,4.302,4.3,4.301,5
20111001|2011-07-11 14:00,11,4.303,4.305,4.298,4.298,8
20111001|2011-07-11 14:30,11,4.295,4.295,4.295,4.295,18
20111001|2011-07-11 15:00,11,4.293,4.293,4.293,4.293,3
20111001|2011-07-11 15:30,11,4.301,4.301,4.301,4.301,3
20111001|2011-07-11 18:00,12,4.307,4.307,4.307,4.307,1
20111001|2011-07-11 18:30,12,4.308,4.308,4.308,4.308,1
20111001|2011-07-11 21:00,12,4.309,4.309,4.309,4.309,1
20111001|2011-07-11 21:30,12,4.308,4.308,4.308,4.308,1
20111001|2011-07-11 22:00,12,4.308,4.31,4.301,4.304,13
20111001|2011-07-11 23:00,12,4.31,4.31,4.31,4.31,1
20111001|2011-07-11 23:30,12,4.312,4.312,4.312,4.312,1
20111001|2011-07-12 00:30,12,4.305,4.305,4.304,4.305,15
20111001|2011-07-12 01:00,12,4.305,4.305,4.295,4.296,11
20111001|2011-07-12 01:30,12,4.295,4.295,4.295,4.295,7
20111001|2011-07-12 02:00,12,4.287,4.287,4.275,4.275,6
20111001|2011-07-12 02:30,12,4.265,4.265,4.25,4.25,27
20111001|2011-07-12 03:00,12,4.243,4.244,4.235,4.244,24
20111001|2011-07-12 03:30,12,4.233,4.233,4.233,4.233,5
20111001|2011-07-12 04:00,12,4.241,4.241,4.241,4.241,1
20111001|2011-07-12 04:30,12,4.246,4.246,4.243,4.243,3
20111001|2011-07-12 05:00,12,4.25,4.25,4.248,4.248,61
20111001|2011-07-12 05:30,12,4.262,4.278,4.262,4.273,140
20111001|2011-07-12 06:00,12,4.273,4.281,4.27,4.281,331
20111001|2011-07-12 06:30,12,4.29,4.319,4.29,4.319,12
20111001|2011-07-12 07:00,12,4.325,4.332,4.315,4.331,63
20111001|2011-07-12 07:30,12,4.325,4.334,4.318,4.318,548
20111001|2011-07-12 08:00,12,4.322,4.337,4.298,4.306,97
20111001|2011-07-12 08:30,12,4.301,4.31,4.292,4.303,338
20111001|2011-07-12 09:00,12,4.321,4.331,4.317,4.33,59
20111001|2011-07-12 09:30,12,4.328,4.328,4.32,4.323,28
20111001|2011-07-12 10:00,12,4.321,4.325,4.315,4.32,59
20111001|2011-07-12 10:30,12,4.31,4.324,4.31,4.318,38
20111001|2011-07-12 11:00,12,4.319,4.327,4.318,4.318,115
20111001|2011-07-12 11:30,12,4.32,4.34,4.32,4.335,41
20111001|2011-07-12 12:00,12,4.341,4.351,4.333,4.333,61
20111001|2011-07-12 12:30,12,4.339,4.339,4.328,4.329,16
20111001|2011-07-12 13:00,12,4.325,4.337,4.325,4.335,195
20111001|2011-07-12 13:30,12,4.335,4.335,4.331,4.331,40
20111001|2011-07-12 14:00,12,4.334,4.334,4.32,4.32,16
20111001|2011-07-12 14:30,12,4.321,4.321,4.32,4.32,10
20111001|2011-07-12 15:30,12,4.329,4.333,4.329,4.333,9
20111001|2011-07-12 16:00,12,4.333,4.333,4.331,4.331,4
20111001|2011-07-12 23:30,13,4.322,4.322,4.321,4.321,2
20111001|2011-07-13 01:30,13,4.34,4.34,4.34,4.34,1
20111001|2011-07-13 04:00,13,4.32,4.32,4.32,4.32,2
20111001|2011-07-13 04:30,13,4.319,4.352,4.319,4.352,11
20111001|2011-07-13 05:00,13,4.354,4.354,4.347,4.35,16
20111001|2011-07-13 05:30,13,4.355,4.367,4.355,4.361,36
20111001|2011-07-13 06:00,13,4.361,4.37,4.361,4.37,6
20111001|2011-07-13 06:30,13,4.375,4.39,4.37,4.39,119
20111001|2011-07-13 07:00,13,4.388,4.404,4.388,4.398,321
20111001|2011-07-13 07:30,13,4.4,4.407,4.392,4.405,192
20111001|2011-07-13 08:00,13,4.408,4.417,4.393,4.394,317
20111001|2011-07-13 08:30,13,4.391,4.407,4.39,4.405,343
20111001|2011-07-13 09:00,13,4.403,4.407,4.38,4.389,240
20111001|2011-07-13 09:30,13,4.393,4.41,4.388,4.41,94
20111001|2011-07-13 10:00,13,4.41,4.422,4.406,4.413,113
20111001|2011-07-13 10:30,13,4.407,4.407,4.392,4.4,183
20111001|2011-07-13 11:00,13,4.395,4.409,4.39,4.401,98
20111001|2011-07-13 11:30,13,4.406,4.409,4.401,4.407,54
20111001|2011-07-13 12:00,13,4.406,4.416,4.406,4.414,145
20111001|2011-07-13 12:30,13,4.4,4.413,4.4,4.413,6
20111001|2011-07-13 13:00,13,4.405,4.412,4.398,4.409,355
20111001|2011-07-13 13:30,13,4.406,4.406,4.397,4.397,125
20111001|2011-07-13 14:00,13,4.4,4.4,4.4,4.4,2
20111001|2011-07-13 14:30,13,4.399,4.399,4.383,4.383,39
20111001|2011-07-13 15:00,13,4.387,4.387,4.386,4.386,19
20111001|2011-07-13 15:30,13,4.384,4.384,4.384,4.384,1
20111001|2011-07-13 16:00,13,4.382,4.382,4.382,4.382,2
20111001|2011-07-13 22:00,14,4.39,4.39,4.39,4.39,1
20111001|2011-07-14 00:00,14,4.394,4.394,4.394,4.394,3
20111001|2011-07-14 00:30,14,4.384,4.384,4.384,4.384,1
20111001|2011-07-14 01:00,14,4.385,4.385,4.383,4.383,2
20111001|2011-07-14 01:30,14,4.379,4.379,4.379,4.379,11
20111001|2011-07-14 02:00,14,4.379,4.379,4.379,4.379,113
20111001|2011-07-14 02:30,14,4.378,4.381,4.378,4.381,110
20111001|2011-07-14 03:00,14,4.381,4.381,4.377,4.38,142
20111001|2011-07-14 03:30,14,4.381,4.385,4.381,4.385,2
20111001|2011-07-14 04:00,14,4.391,4.395,4.384,4.384,6
20111001|2011-07-14 04:30,14,4.397,4.402,4.397,4.402,7
20111001|2011-07-14 05:00,14,4.404,4.412,4.404,4.41,17
20111001|2011-07-14 05:30,14,4.415,4.415,4.4,4.4,35
20111001|2011-07-14 06:00,14,4.396,4.396,4.39,4.39,31
20111001|2011-07-14 06:30,14,4.4,4.4,4.381,4.39,53
20111001|2011-07-14 07:00,14,4.385,4.391,4.379,4.391,15
20111001|2011-07-14 07:30,14,4.38,4.384,4.378,4.379,162
20111001|2011-07-14 08:00,14,4.381,4.383,4.364,4.375,196
20111001|2011-07-14 08:30,14,4.376,4.376,4.365,4.365,212
20111001|2011-07-14 09:00,14,4.366,4.369,4.355,4.36,258
20111001|2011-07-14 09:30,14,4.35,4.35,4.263,4.31,709
20111001|2011-07-14 10:00,14,4.305,4.35,4.305,4.35,122
20111001|2011-07-14 10:30,14,4.351,4.385,4.345,4.372,422
20111001|2011-07-14 11:00,14,4.371,4.377,4.361,4.373,75
20111001|2011-07-14 11:30,14,4.379,4.387,4.366,4.37,241
20111001|2011-07-14 12:00,14,4.365,4.385,4.364,4.378,124
20111001|2011-07-14 12:30,14,4.381,4.393,4.376,4.391,70
20111001|2011-07-14 13:00,14,4.383,4.385,4.369,4.38,432
20111001|2011-07-14 13:30,14,4.379,4.386,4.379,4.383,90
20111001|2011-07-14 14:00,14,4.386,4.387,4.384,4.387,14
20111001|2011-07-14 14:30,14,4.392,4.395,4.392,4.392,3
20111001|2011-07-14 15:00,14,4.392,4.395,4.388,4.395,23
20111001|2011-07-14 15:30,14,4.398,4.398,4.398,4.398,1
20111001|2011-07-14 16:00,14,4.396,4.396,4.396,4.396,1
20111001|2011-07-14 17:00,15,4.399,4.408,4.399,4.408,9
20111001|2011-07-14 18:00,15,4.4,4.402,4.4,4.402,2
20111001|2011-07-14 20:00,15,4.407,4.409,4.407,4.409,3
20111001|2011-07-14 20:30,15,4.41,4.417,4.41,4.417,4
20111001|2011-07-14 21:00,15,4.412,4.412,4.411,4.411,5
20111001|2011-07-14 23:30,15,4.412,4.412,4.412,4.412,1
20111001|2011-07-15 01:00,15,4.4,4.4,4.4,4.4,1
20111001|2011-07-15 01:30,15,4.4,4.4,4.4,4.4,6
20111001|2011-07-15 02:00,15,4.385,4.385,4.385,4.385,1
20111001|2011-07-15 03:30,15,4.386,4.386,4.386,4.386,1
20111001|2011-07-15 05:00,15,4.397,4.397,4.397,4.397,1
20111001|2011-07-15 05:30,15,4.394,4.395,4.394,4.395,9
20111001|2011-07-15 06:00,15,4.392,4.392,4.392,4.392,1
20111001|2011-07-15 06:30,15,4.419,4.435,4.419,4.432,21
20111001|2011-07-15 07:00,15,4.435,4.446,4.433,4.439,82
20111001|2011-07-15 07:30,15,4.442,4.46,4.433,4.455,257
20111001|2011-07-15 08:00,15,4.459,4.515,4.459,4.492,588
20111001|2011-07-15 08:30,15,4.487,4.487,4.463,4.472,603
20111001|2011-07-15 09:00,15,4.473,4.489,4.473,4.488,514
20111001|2011-07-15 09:30,15,4.482,4.499,4.482,4.496,1548
20111001|2011-07-15 10:00,15,4.498,4.513,4.489,4.496,1170
20111001|2011-07-15 10:30,15,4.496,4.512,4.495,4.51,650
20111001|2011-07-15 11:00,15,4.508,4.508,4.496,4.498,284
20111001|2011-07-15 11:30,15,4.5,4.508,4.49,4.507,129
20111001|2011-07-15 12:00,15,4.503,4.504,4.485,4.492,218
20111001|2011-07-15 12:30,15,4.492,4.512,4.492,4.51,295
20111001|2011-07-15 13:00,15,4.514,4.542,4.513,4.533,1409
20111001|2011-07-15 13:30,15,4.534,4.536,4.529,4.531,329
20111001|2011-07-15 14:00,15,4.529,4.531,4.528,4.529,73
20111001|2011-07-15 14:30,15,4.534,4.542,4.534,4.538,22
20111001|2011-07-15 15:00,15,4.54,4.544,4.54,4.544,78
20111001|2011-07-15 16:00,15,4.543,4.544,4.537,4.537,6
20111001|2011-07-17 17:00,18,4.54,4.558,4.54,4.554,116
20111001|2011-07-17 17:30,18,4.554,4.554,4.547,4.547,7
20111001|2011-07-17 18:00,18,4.545,4.554,4.545,4.554,12
20111001|2011-07-17 18:30,18,4.547,4.547,4.547,4.547,1
20111001|2011-07-17 19:00,18,4.547,4.547,4.545,4.545,4
20111001|2011-07-17 19:30,18,4.54,4.54,4.54,4.54,2
20111001|2011-07-17 20:00,18,4.55,4.55,4.543,4.543,11
20111001|2011-07-17 20:30,18,4.537,4.537,4.537,4.537,5
20111001|2011-07-17 21:00,18,4.542,4.542,4.542,4.542,1
20111001|2011-07-17 23:30,18,4.537,4.547,4.536,4.547,8
20111001|2011-07-18 00:00,18,4.545,4.545,4.545,4.545,1
20111001|2011-07-18 01:00,18,4.543,4.543,4.537,4.537,25
20111001|2011-07-18 01:30,18,4.538,4.538,4.535,4.538,102
20111001|2011-07-18 02:00,18,4.538,4.54,4.538,4.54,63
20111001|2011-07-18 02:30,18,4.54,4.542,4.538,4.538,14
20111001|2011-07-18 03:00,18,4.545,4.55,4.542,4.543,40
20111001|2011-07-18 03:30,18,4.543,4.547,4.542,4.547,8
20111001|2011-07-18 04:00,18,4.546,4.548,4.541,4.548,5
20111001|2011-07-18 04:30,18,4.549,4.55,4.549,4.549,21
20111001|2011-07-18 05:00,18,4.535,4.535,4.535,4.535,18
20111001|2011-07-18 05:30,18,4.535,4.536,4.527,4.535,192
20111001|2011-07-18 06:00,18,4.535,4.537,4.535,4.536,66
20111001|2011-07-18 06:30,18,4.537,4.537,4.517,4.518,95
20111001|2011-07-18 07:00,18,4.518,4.534,4.504,4.518,414
20111001|2011-07-18 07:30,18,4.516,4.534,4.505,4.534,280
20111001|2011-07-18 08:00,18,4.534,4.534,4.49,4.491,380
20111001|2011-07-18 08:30,18,4.492,4.502,4.482,4.498,196
20111001|2011-07-18 09:00,18,4.495,4.523,4.495,4.521,199
20111001|2011-07-18 09:30,18,4.522,4.548,4.522,4.547,418
20111001|2011-07-18 10:00,18,4.554,4.58,4.554,4.562,802
20111001|2011-07-18 10:30,18,4.561,4.587,4.561,4.569,772
20111001|2011-07-18 11:00,18,4.568,4.6,4.567,4.592,510
20111001|2011-07-18 11:30,18,4.59,4.591,4.573,4.577,225
20111001|2011-07-18 12:00,18,4.579,4.581,4.513,4.523,199
20111001|2011-07-18 12:30,18,4.526,4.537,4.522,4.537,95
20111001|2011-07-18 13:00,18,4.542,4.55,4.524,4.539,428
20111001|2011-07-18 13:30,18,4.539,4.542,4.534,4.534,73
20111001|2011-07-18 14:00,18,4.534,4.537,4.534,4.537,2
20111001|2011-07-18 14:30,18,4.53,4.53,4.528,4.53,3
20111001|2011-07-18 15:00,18,4.532,4.532,4.532,4.532,1
20111001|2011-07-18 15:30,18,4.522,4.522,4.519,4.521,20
20111001|2011-07-18 20:30,19,4.534,4.535,4.534,4.535,2
20111001|2011-07-18 21:00,19,4.538,4.538,4.536,4.536,20
20111001|2011-07-18 23:00,19,4.558,4.559,4.558,4.559,4
20111001|2011-07-19 00:00,19,4.554,4.554,4.554,4.554,2
20111001|2011-07-19 00:30,19,4.557,4.559,4.554,4.557,97
20111001|2011-07-19 01:00,19,4.558,4.561,4.557,4.559,184
20111001|2011-07-19 02:00,19,4.557,4.557,4.557,4.557,14
20111001|2011-07-19 03:30,19,4.561,4.567,4.561,4.567,11
20111001|2011-07-19 04:30,19,4.56,4.57,4.56,4.57,8
20111001|2011-07-19 05:00,19,4.561,4.566,4.56,4.566,23
20111001|2011-07-19 05:30,19,4.562,4.562,4.553,4.561,50
20111001|2011-07-19 06:00,19,4.561,4.57,4.56,4.57,47
20111001|2011-07-19 06:30,19,4.567,4.567,4.546,4.549,176
20111001|2011-07-19 07:00,19,4.551,4.551,4.527,4.528,391
20111001|2011-07-19 07:30,19,4.524,4.534,4.519,4.532,304
20111001|2011-07-19 08:00,19,4.536,4.55,4.525,4.543,210
20111001|2011-07-19 08:30,19,4.544,4.562,4.539,4.558,99
20111001|2011-07-19 09:00,19,4.55,4.554,4.52,4.527,193
20111001|2011-07-19 09:30,19,4.528,4.543,4.528,4.54,67
20111001|2011-07-19 10:00,19,4.544,4.545,4.535,4.539,33
20111001|2011-07-19 10:30,19,4.54,4.544,4.537,4.542,36
20111001|2011-07-19 11:00,19,4.544,4.549,4.542,4.545,56
20111001|2011-07-19 11:30,19,4.543,4.543,4.504,4.511,246
20111001|2011-07-19 12:00,19,4.517,4.534,4.516,4.526,35
20111001|2011-07-19 12:30,19,4.525,4.525,4.513,4.518,132
20111001|2011-07-19 13:00,19,4.524,4.531,4.52,4.525,206
20111001|2011-07-19 13:30,19,4.519,4.528,4.519,4.524,102
20111001|2011-07-19 14:00,19,4.522,4.522,4.512,4.512,2
20111001|2011-07-19 14:30,19,4.517,4.517,4.516,4.516,4
20111001|2011-07-19 15:00,19,4.51,4.52,4.51,4.52,14
20111001|2011-07-19 15:30,19,4.522,4.526,4.522,4.526,23
20111001|2011-07-19 16:00,19,4.53,4.53,4.53,4.53,5
20111001|2011-07-19 17:00,20,4.534,4.534,4.534,4.534,1
20111001|2011-07-19 18:30,20,4.539,4.539,4.539,4.539,1
20111001|2011-07-19 20:30,20,4.541,4.542,4.535,4.535,12
20111001|2011-07-19 21:30,20,4.535,4.535,4.535,4.535,2
20111001|2011-07-19 22:00,20,4.535,4.535,4.535,4.535,5
20111001|2011-07-19 23:00,20,4.541,4.541,4.541,4.541,1
20111001|2011-07-19 23:30,20,4.541,4.548,4.541,4.548,20
20111001|2011-07-20 00:00,20,4.549,4.549,4.549,4.549,7
20111001|2011-07-20 00:30,20,4.549,4.549,4.549,4.549,1
20111001|2011-07-20 01:30,20,4.544,4.544,4.544,4.544,2
20111001|2011-07-20 02:00,20,4.547,4.56,4.547,4.56,36
20111001|2011-07-20 03:00,20,4.551,4.551,4.551,4.551,1
20111001|2011-07-20 03:30,20,4.538,4.539,4.537,4.538,14
20111001|2011-07-20 04:00,20,4.535,4.538,4.533,4.536,25
20111001|2011-07-20 04:30,20,4.538,4.542,4.537,4.542,57
20111001|2011-07-20 05:00,20,4.543,4.544,4.543,4.544,3
20111001|2011-07-20 06:00,20,4.555,4.582,4.555,4.582,22
20111001|2011-07-20 06:30,20,4.584,4.584,4.56,4.56,32
20111001|2011-07-20 07:00,20,4.572,4.575,4.567,4.567,34
20111001|2011-07-20 07:30,20,4.575,4.575,4.567,4.571,23
20111001|2011-07-20 08:00,20,4.573,4.576,4.477,4.48,246
20111001|2011-07-20 08:30,20,4.488,4.513,4.467,4.479,246
20111001|2011-07-20 09:00,20,4.48,4.5,4.48,4.495,33
20111001|2011-07-20 09:30,20,4.49,4.499,4.427,4.446,296
20111001|2011-07-20 10:00,20,4.446,4.458,4.44,4.442,223
20111001|2011-07-20 10:30,20,4.443,4.463,4.439,4.463,135
20111001|2011-07-20 11:00,20,4.463,4.473,4.452,4.47,260
20111001|2011-07-20 11:30,20,4.473,4.52,4.466,4.511,222
20111001|2011-07-20 12:00,20,4.502,4.514,4.492,4.514,41
20111001|2011-07-20 12:30,20,4.516,4.526,4.513,4.523,146
20111001|2011-07-20 13:00,20,4.512,4.515,4.48,4.48,104
20111001|2011-07-20 13:30,20,4.481,4.491,4.481,4.482,102
20111001|2011-07-20 14:00,20,4.482,4.484,4.479,4.479,11
20111001|2011-07-20 14:30,20,4.473,4.473,4.473,4.473,1
20111001|2011-07-20 15:00,20,4.473,4.476,4.473,4.476,5
20111001|2011-07-20 17:30,21,4.486,4.486,4.486,4.486,1
20111001|2011-07-20 18:30,21,4.492,4.492,4.492,4.492,1
20111001|2011-07-20 19:30,21,4.484,4.484,4.484,4.484,1
20111001|2011-07-20 23:00,21,4.495,4.497,4.495,4.497,5
20111001|2011-07-20 23:30,21,4.493,4.497,4.493,4.497,4
20111001|2011-07-21 00:00,21,4.504,4.504,4.504,4.504,1
20111001|2011-07-21 00:30,21,4.509,4.51,4.509,4.51,7
20111001|2011-07-21 01:30,21,4.51,4.51,4.51,4.51,2
20111001|2011-07-21 03:30,21,4.52,4.52,4.52,4.52,1
20111001|2011-07-21 04:00,21,4.515,4.516,4.515,4.516,3
20111001|2011-07-21 06:30,21,4.503,4.503,4.484,4.486,139
20111001|2011-07-21 07:00,21,4.489,4.511,4.489,4.504,56
20111001|2011-07-21 07:30,21,4.505,4.519,4.491,4.508,96
20111001|2011-07-21 08:00,21,4.508,4.52,4.494,4.497,310
20111001|2011-07-21 08:30,21,4.494,4.512,4.494,4.505,236
20111001|2011-07-21 09:00,21,4.509,4.566,4.507,4.539,163
20111001|2011-07-21 09:30,21,4.51,4.51,4.412,4.438,647
20111001|2011-07-21 10:00,21,4.439,4.45,4.427,4.447,209
20111001|2011-07-21 10:30,21,4.447,4.447,4.435,4.446,37
20111001|2011-07-21 11:00,21,4.443,4.446,4.429,4.439,61
20111001|2011-07-21 11:30,21,4.433,4.434,4.389,4.4,380
20111001|2011-07-21 12:00,21,4.399,4.399,4.358,4.373,358
20111001|2011-07-21 12:30,21,4.377,4.388,4.376,4.378,196
20111001|2011-07-21 13:00,21,4.372,4.382,4.358,4.376,274
20111001|2011-07-21 13:30,21,4.375,4.382,4.374,4.375,48
20111001|2011-07-21 14:00,21,4.373,4.375,4.368,4.368,118
20111001|2011-07-21 14:30,21,4.374,4.374,4.368,4.371,71
20111001|2011-07-21 15:00,21,4.373,4.376,4.37,4.374,121
20111001|2011-07-21 15:30,21,4.373,4.375,4.369,4.375,8
20111001|2011-07-21 17:00,22,4.373,4.375,4.373,4.373,3
20111001|2011-07-21 18:00,22,4.373,4.373,4.373,4.373,2
20111001|2011-07-21 18:30,22,4.373,4.373,4.373,4.373,1
20111001|2011-07-21 19:00,22,4.375,4.375,4.375,4.375,3
20111001|2011-07-21 19:30,22,4.373,4.373,4.368,4.368,2
20111001|2011-07-21 20:00,22,4.357,4.357,4.355,4.355,4
20111001|2011-07-21 20:30,22,4.37,4.37,4.369,4.369,3
20111001|2011-07-21 21:00,22,4.366,4.366,4.366,4.366,3
20111001|2011-07-21 21:30,22,4.365,4.365,4.365,4.365,1
20111001|2011-07-21 22:00,22,4.37,4.374,4.37,4.374,11
20111001|2011-07-21 22:30,22,4.374,4.374,4.371,4.371,10
20111001|2011-07-21 23:30,22,4.371,4.371,4.371,4.371,7
20111001|2011-07-22 00:00,22,4.371,4.373,4.371,4.373,6
20111001|2011-07-22 00:30,22,4.371,4.371,4.371,4.371,3
20111001|2011-07-22 01:00,22,4.371,4.371,4.371,4.371,2
20111001|2011-07-22 01:30,22,4.378,4.378,4.378,4.378,1
20111001|2011-07-22 02:00,22,4.378,4.384,4.378,4.384,4
20111001|2011-07-22 02:30,22,4.395,4.395,4.395,4.395,31
20111001|2011-07-22 03:00,22,4.395,4.4,4.395,4.4,56
20111001|2011-07-22 04:30,22,4.404,4.408,4.404,4.408,3
20111001|2011-07-22 05:00,22,4.396,4.396,4.396,4.396,3
20111001|2011-07-22 05:30,22,4.392,4.41,4.392,4.41,10
20111001|2011-07-22 06:00,22,4.405,4.405,4.403,4.403,16
20111001|2011-07-22 06:30,22,4.406,4.413,4.406,4.413,7
20111001|2011-07-22 07:00,22,4.413,4.419,4.398,4.419,40
20111001|2011-07-22 07:30,22,4.417,4.425,4.417,4.425,53
20111001|2011-07-22 08:00,22,4.423,4.454,4.422,4.444,500
20111001|2011-07-22 08:30,22,4.443,4.45,4.425,4.427,316
20111001|2011-07-22 09:00,22,4.428,4.438,4.416,4.421,303
20111001|2011-07-22 09:30,22,4.424,4.429,4.398,4.4,210
20111001|2011-07-22 10:00,22,4.399,4.405,4.384,4.396,365
20111001|2011-07-22 10:30,22,4.395,4.395,4.37,4.389,127
20111001|2011-07-22 11:00,22,4.391,4.393,4.376,4.385,43
20111001|2011-07-22 11:30,22,4.379,4.393,4.369,4.392,62
20111001|2011-07-22 12:00,22,4.395,4.411,4.392,4.397,161
20111001|2011-07-22 12:30,22,4.404,4.407,4.38,4.385,24
20111001|2011-07-22 13:00,22,4.384,4.392,4.38,4.386,113
20111001|2011-07-22 13:30,22,4.388,4.392,4.382,4.382,33
20111001|2011-07-22 14:00,22,4.381,4.381,4.381,4.381,1
20111001|2011-07-22 14:30,22,4.379,4.383,4.379,4.383,16
20111001|2011-07-22 15:00,22,4.385,4.389,4.385,4.389,5
20111001|2011-07-22 15:30,22,4.384,4.385,4.377,4.377,9
20111001|2011-07-22 16:00,22,4.376,4.376,4.365,4.365,8
20111001|2011-07-24 17:00,25,4.386,4.403,4.385,4.398,63
20111001|2011-07-24 19:00,25,4.398,4.398,4.398,4.398,3
20111001|2011-07-24 19:30,25,4.401,4.402,4.401,4.402,8
20111001|2011-07-24 21:00,25,4.405,4.405,4.405,4.405,5
20111001|2011-07-24 21:30,25,4.405,4.405,4.405,4.405,1
20111001|2011-07-24 22:00,25,4.401,4.401,4.398,4.398,12
20111001|2011-07-24 22:30,25,4.388,4.394,4.388,4.394,9
20111001|2011-07-24 23:00,25,4.392,4.392,4.388,4.388,21
20111001|2011-07-24 23:30,25,4.393,4.393,4.393,4.393,1
20111001|2011-07-25 00:00,25,4.395,4.395,4.395,4.395,1
20111001|2011-07-25 01:00,25,4.387,4.388,4.385,4.386,25
20111001|2011-07-25 01:30,25,4.388,4.388,4.388,4.388,1
20111001|2011-07-25 02:00,25,4.386,4.386,4.386,4.386,7
20111001|2011-07-25 03:00,25,4.4,4.4,4.398,4.398,10
20111001|2011-07-25 04:00,25,4.4,4.403,4.398,4.398,7
20111001|2011-07-25 04:30,25,4.4,4.404,4.4,4.404,8
20111001|2011-07-25 05:00,25,4.405,4.405,4.404,4.404,5
20111001|2011-07-25 05:30,25,4.394,4.401,4.394,4.401,3
20111001|2011-07-25 06:00,25,4.406,4.412,4.406,4.409,11
20111001|2011-07-25 06:30,25,4.41,4.41,4.405,4.405,14
20111001|2011-07-25 07:00,25,4.407,4.41,4.373,4.373,108
20111001|2011-07-25 07:30,25,4.373,4.377,4.346,4.357,281
20111001|2011-07-25 08:00,25,4.359,4.391,4.355,4.391,185
20111001|2011-07-25 08:30,25,4.386,4.428,4.386,4.427,209
20111001|2011-07-25 09:00,25,4.427,4.436,4.423,4.436,130
20111001|2011-07-25 09:30,25,4.44,4.44,4.413,4.42,190
20111001|2011-07-25 10:00,25,4.422,4.434,4.385,4.385,75
20111001|2011-07-25 10:30,25,4.392,4.392,4.361,4.361,136
20111001|2011-07-25 11:00,25,4.363,4.38,4.345,4.345,244
20111001|2011-07-25 11:30,25,4.344,4.353,4.327,4.34,204
20111001|2011-07-25 12:00,25,4.342,4.355,4.337,4.345,300
20111001|2011-07-25 12:30,25,4.357,4.361,4.352,4.36,88
20111001|2011-07-25 13:00,25,4.356,4.369,4.354,4.368,312
20111001|2011-07-25 13:30,25,4.368,4.368,4.364,4.364,10
20111001|2011-07-25 14:00,25,4.358,4.362,4.358,4.362,11
20111001|2011-07-25 14:30,25,4.362,4.366,4.362,4.366,7
20111001|2011-07-25 15:00,25,4.366,4.366,4.365,4.365,3
20111001|2011-07-25 15:30,25,4.362,4.362,4.35,4.35,14
20111001|2011-07-25 16:00,25,4.347,4.347,4.347,4.347,10
20111001|2011-07-25 17:30,26,4.355,4.368,4.355,4.368,4
20111001|2011-07-25 18:00,26,4.361,4.361,4.361,4.361,2
20111001|2011-07-25 20:30,26,4.351,4.351,4.35,4.35,2
20111001|2011-07-25 22:00,26,4.344,4.344,4.344,4.344,2
20111001|2011-07-25 23:00,26,4.352,4.353,4.352,4.353,8
20111001|2011-07-26 00:00,26,4.357,4.357,4.355,4.355,4
20111001|2011-07-26 00:30,26,4.35,4.35,4.35,4.35,1
20111001|2011-07-26 01:00,26,4.342,4.344,4.341,4.341,10
20111001|2011-07-26 01:30,26,4.339,4.339,4.338,4.338,19
20111001|2011-07-26 02:00,26,4.338,4.341,4.338,4.339,49
20111001|2011-07-26 02:30,26,4.337,4.339,4.336,4.337,15
20111001|2011-07-26 03:00,26,4.336,4.337,4.335,4.336,14
20111001|2011-07-26 03:30,26,4.334,4.334,4.333,4.333,14
20111001|2011-07-26 04:00,26,4.332,4.333,4.329,4.33,94
20111001|2011-07-26 04:30,26,4.331,4.331,4.325,4.331,70
20111001|2011-07-26 05:00,26,4.331,4.342,4.331,4.341,57
20111001|2011-07-26 06:00,26,4.339,4.343,4.339,4.341,13
20111001|2011-07-26 06:30,26,4.343,4.343,4.342,4.342,10
20111001|2011-07-26 07:00,26,4.344,4.365,4.344,4.365,40
20111001|2011-07-26 07:30,26,4.361,4.364,4.348,4.35,26
20111001|2011-07-26 08:00,26,4.351,4.351,4.32,4.33,281
20111001|2011-07-26 08:30,26,4.329,4.336,4.292,4.299,293
20111001|2011-07-26 09:00,26,4.299,4.326,4.299,4.326,144
20111001|2011-07-26 09:30,26,4.324,4.334,4.321,4.325,122
20111001|2011-07-26 10:00,26,4.326,4.326,4.31,4.312,80
20111001|2011-07-26 10:30,26,4.31,4.316,4.306,4.313,22
20111001|2011-07-26 11:00,26,4.313,4.323,4.306,4.321,57
20111001|2011-07-26 11:30,26,4.318,4.339,4.318,4.333,111
20111001|2011-07-26 12:00,26,4.338,4.35,4.335,4.345,222
20111001|2011-07-26 12:30,26,4.342,4.35,4.34,4.344,120
20111001|2011-07-26 13:00,26,4.349,4.349,4.332,4.349,78
20111001|2011-07-26 13:30,26,4.348,4.358,4.346,4.358,64
20111001|2011-07-26 14:00,26,4.357,4.359,4.355,4.356,30
20111001|2011-07-26 14:30,26,4.356,4.359,4.354,4.354,188
20111001|2011-07-26 15:00,26,4.354,4.354,4.354,4.354,32
20111001|2011-07-26 15:30,26,4.352,4.355,4.352,4.355,6
20111001|2011-07-26 16:00,26,4.358,4.358,4.354,4.354,2
20111001|2011-07-26 17:00,27,4.36,4.36,4.36,4.36,1
20111001|2011-07-26 20:30,27,4.361,4.361,4.361,4.361,2
20111001|2011-07-26 21:00,27,4.362,4.362,4.362,4.362,1
20111001|2011-07-26 22:00,27,4.363,4.363,4.363,4.363,1
20111001|2011-07-26 22:30,27,4.362,4.362,4.362,4.362,1
20111001|2011-07-27 01:30,27,4.352,4.353,4.352,4.353,2
20111001|2011-07-27 02:00,27,4.352,4.352,4.351,4.351,5
20111001|2011-07-27 02:30,27,4.353,4.353,4.352,4.352,3
20111001|2011-07-27 03:00,27,4.352,4.353,4.349,4.35,11
20111001|2011-07-27 03:30,27,4.344,4.345,4.34,4.341,13
20111001|2011-07-27 04:00,27,4.342,4.343,4.34,4.343,4
20111001|2011-07-27 04:30,27,4.339,4.343,4.339,4.341,16
20111001|2011-07-27 05:00,27,4.353,4.357,4.353,4.357,9
20111001|2011-07-27 05:30,27,4.371,4.381,4.371,4.38,15
20111001|2011-07-27 06:00,27,4.38,4.382,4.372,4.372,5
20111001|2011-07-27 06:30,27,4.375,4.375,4.375,4.375,1
20111001|2011-07-27 07:00,27,4.373,4.377,4.364,4.37,24
20111001|2011-07-27 07:30,27,4.369,4.391,4.369,4.375,241
20111001|2011-07-27 08:00,27,4.373,4.378,4.354,4.373,315
20111001|2011-07-27 08:30,27,4.376,4.38,4.326,4.333,258
20111001|2011-07-27 09:00,27,4.331,4.343,4.316,4.341,362
20111001|2011-07-27 09:30,27,4.337,4.358,4.333,4.357,194
20111001|2011-07-27 10:00,27,4.354,4.369,4.346,4.346,129
20111001|2011-07-27 10:30,27,4.349,4.355,4.334,4.335,256
20111001|2011-07-27 11:00,27,4.335,4.337,4.325,4.33,102
20111001|2011-07-27 11:30,27,4.332,4.347,4.328,4.34,157
20111001|2011-07-27 12:00,27,4.342,4.343,4.32,4.326,160
20111001|2011-07-27 12:30,27,4.325,4.337,4.318,4.329,95
20111001|2011-07-27 13:00,27,4.334,4.342,4.329,4.336,856
20111001|2011-07-27 13:30,27,4.336,4.34,4.332,4.338,162
20111001|2011-07-27 14:00,27,4.336,4.339,4.336,4.337,16
20111001|2011-07-27 14:30,27,4.34,4.341,4.339,4.339,15
20111001|2011-07-27 15:00,27,4.339,4.34,4.338,4.338,12
20111001|2011-07-27 15:30,27,4.335,4.335,4.331,4.331,24
20111001|2011-07-27 16:00,27,4.331,4.331,4.33,4.33,11
20111001|2011-07-27 18:00,28,4.339,4.349,4.339,4.349,5
20111001|2011-07-27 18:30,28,4.335,4.335,4.332,4.332,5
20111001|2011-07-27 19:00,28,4.332,4.332,4.332,4.332,1
20111001|2011-07-27 21:00,28,4.329,4.329,4.329,4.329,3
20111001|2011-07-27 22:00,28,4.345,4.346,4.344,4.344,6
20111001|2011-07-27 23:00,28,4.341,4.341,4.341,4.341,1
20111001|2011-07-28 02:00,28,4.333,4.338,4.331,4.338,13
20111001|2011-07-28 02:30,28,4.34,4.345,4.34,4.34,6
20111001|2011-07-28 03:00,28,4.337,4.337,4.331,4.331,41
20111001|2011-07-28 03:30,28,4.334,4.334,4.334,4.334,1
20111001|2011-07-28 04:00,28,4.338,4.338,4.336,4.337,5
20111001|2011-07-28 04:30,28,4.334,4.334,4.33,4.33,8
20111001|2011-07-28 05:30,28,4.326,4.333,4.314,4.331,44
20111001|2011-07-28 06:00,28,4.328,4.331,4.328,4.33,37
20111001|2011-07-28 06:30,28,4.33,4.335,4.326,4.334,20
20111001|2011-07-28 07:00,28,4.336,4.346,4.334,4.345,107
20111001|2011-07-28 07:30,28,4.345,4.346,4.327,4.327,94
20111001|2011-07-28 08:00,28,4.328,4.339,4.327,4.337,273
20111001|2011-07-28 08:30,28,4.339,4.349,4.334,4.336,333
20111001|2011-07-28 09:00,28,4.338,4.34,4.293,4.293,725
20111001|2011-07-28 09:30,28,4.29,4.29,4.217,4.246,1775
20111001|2011-07-28 10:00,28,4.245,4.268,4.239,4.257,547
20111001|2011-07-28 10:30,28,4.26,4.265,4.251,4.251,290
20111001|2011-07-28 11:00,28,4.254,4.254,4.242,4.251,343
20111001|2011-07-28 11:30,28,4.256,4.257,4.247,4.251,440
20111001|2011-07-28 12:00,28,4.251,4.256,4.24,4.243,253
20111001|2011-07-28 12:30,28,4.242,4.246,4.239,4.245,370
20111001|2011-07-28 13:00,28,4.244,4.261,4.244,4.254,990
20111001|2011-07-28 13:30,28,4.254,4.255,4.253,4.254,54
20111001|2011-07-28 14:00,28,4.254,4.256,4.254,4.256,18
20111001|2011-07-28 14:30,28,4.254,4.257,4.25,4.25,19
20111001|2011-07-28 15:00,28,4.249,4.253,4.248,4.252,32
20111001|2011-07-28 15:30,28,4.25,4.254,4.247,4.254,19
20111001|2011-07-28 16:00,28,4.254,4.254,4.247,4.247,20
20111001|2011-07-28 17:00,29,4.246,4.246,4.244,4.244,3
20111001|2011-07-28 18:00,29,4.244,4.244,4.244,4.244,4
20111001|2011-07-28 20:00,29,4.241,4.241,4.239,4.241,5
20111001|2011-07-28 20:30,29,4.237,4.237,4.237,4.237,5
20111001|2011-07-28 22:00,29,4.24,4.241,4.24,4.241,2
20111001|2011-07-28 22:30,29,4.241,4.241,4.241,4.241,3
20111001|2011-07-29 01:00,29,4.234,4.234,4.233,4.233,9
20111001|2011-07-29 01:30,29,4.226,4.228,4.218,4.228,29
20111001|2011-07-29 02:00,29,4.227,4.227,4.226,4.226,2
20111001|2011-07-29 02:30,29,4.227,4.227,4.226,4.226,4
20111001|2011-07-29 03:00,29,4.222,4.225,4.218,4.223,183
20111001|2011-07-29 03:30,29,4.223,4.223,4.218,4.218,9
20111001|2011-07-29 04:00,29,4.221,4.224,4.205,4.212,176
20111001|2011-07-29 04:30,29,4.207,4.21,4.204,4.204,38
20111001|2011-07-29 05:00,29,4.203,4.207,4.195,4.2,145
20111001|2011-07-29 05:30,29,4.198,4.199,4.189,4.194,65
20111001|2011-07-29 06:00,29,4.196,4.203,4.193,4.2,195
20111001|2011-07-29 06:30,29,4.2,4.217,4.2,4.206,125
20111001|2011-07-29 07:00,29,4.21,4.221,4.203,4.216,392
20111001|2011-07-29 07:30,29,4.219,4.219,4.201,4.203,281
20111001|2011-07-29 08:00,29,4.203,4.225,4.202,4.219,407
20111001|2011-07-29 08:30,29,4.221,4.226,4.214,4.217,168
20111001|2011-07-29 09:00,29,4.218,4.22,4.204,4.208,266
20111001|2011-07-29 09:30,29,4.209,4.211,4.197,4.197,430
20111001|2011-07-29 10:00,29,4.196,4.209,4.195,4.202,200
20111001|2011-07-29 10:30,29,4.204,4.204,4.192,4.196,189
20111001|2011-07-29 11:00,29,4.196,4.198,4.184,4.186,446
20111001|2011-07-29 11:30,29,4.186,4.188,4.164,4.176,643
20111001|2011-07-29 12:00,29,4.174,4.184,4.168,4.174,458
20111001|2011-07-29 12:30,29,4.176,4.177,4.164,4.169,486
20111001|2011-07-29 13:00,29,4.169,4.17,4.151,4.16,1522
20111001|2011-07-29 13:30,29,4.158,4.163,4.158,4.163,168
20111001|2011-07-29 14:00,29,4.165,4.169,4.165,4.168,116
20111001|2011-07-29 14:30,29,4.168,4.168,4.163,4.166,160
20111001|2011-07-29 15:00,29,4.165,4.166,4.163,4.163,22
20111001|2011-07-29 15:30,29,4.165,4.165,4.162,4.162,3
20111001|2011-07-29 16:00,29,4.16,4.16,4.16,4.16,1
20111001|2011-07-31 17:00,1,4.161,4.161,4.145,4.145,47
20111001|2011-07-31 17:30,1,4.141,4.155,4.14,4.155,12
20111001|2011-07-31 18:00,1,4.157,4.16,4.157,4.157,23
20111001|2011-07-31 19:30,1,4.154,4.16,4.154,4.157,66
20111001|2011-07-31 20:00,1,4.16,4.163,4.158,4.161,47
20111001|2011-07-31 20:30,1,4.161,4.167,4.161,4.165,7
20111001|2011-07-31 21:30,1,4.157,4.16,4.157,4.16,2
20111001|2011-07-31 22:30,1,4.165,4.174,4.165,4.174,46
20111001|2011-07-31 23:00,1,4.174,4.174,4.169,4.169,12
20111001|2011-07-31 23:30,1,4.175,4.18,4.175,4.18,10
20111001|2011-08-01 00:00,1,4.182,4.184,4.182,4.184,5
20111001|2011-08-01 00:30,1,4.183,4.183,4.18,4.18,18
20111001|2011-08-01 01:00,1,4.18,4.182,4.179,4.179,26
20111001|2011-08-01 01:30,1,4.179,4.179,4.175,4.177,22
20111001|2011-08-01 02:00,1,4.178,4.18,4.176,4.176,95
20111001|2011-08-01 02:30,1,4.178,4.178,4.173,4.173,39
20111001|2011-08-01 03:00,1,4.174,4.179,4.174,4.174,11
20111001|2011-08-01 03:30,1,4.173,4.173,4.17,4.171,37
20111001|2011-08-01 04:00,1,4.17,4.171,4.166,4.171,16
20111001|2011-08-01 04:30,1,4.172,4.172,4.164,4.165,20
20111001|2011-08-01 05:00,1,4.172,4.188,4.171,4.181,39
20111001|2011-08-01 05:30,1,4.184,4.201,4.184,4.189,149
20111001|2011-08-01 06:00,1,4.189,4.191,4.172,4.177,141
20111001|2011-08-01 06:30,1,4.178,4.198,4.177,4.189,114
20111001|2011-08-01 07:00,1,4.187,4.202,4.185,4.201,249
20111001|2011-08-01 07:30,1,4.2,4.213,4.19,4.191,232
20111001|2011-08-01 08:00,1,4.188,4.211,4.187,4.21,388
20111001|2011-08-01 08:30,1,4.21,4.211,4.196,4.21,362
20111001|2011-08-01 09:00,1,4.206,4.207,4.184,4.2,519
20111001|2011-08-01 09:30,1,4.199,4.201,4.178,4.182,433
20111001|2011-08-01 10:00,1,4.179,4.188,4.171,4.177,413
20111001|2011-08-01 10:30,1,4.178,4.191,4.173,4.177,386
20111001|2011-08-01 11:00,1,4.177,4.177,4.151,4.161,886
20111001|2011-08-01 11:30,1,4.163,4.179,4.159,4.178,450
20111001|2011-08-01 12:00,1,4.177,4.184,4.169,4.171,243
20111001|2011-08-01 12:30,1,4.171,4.193,4.171,4.188,263
20111001|2011-08-01 13:00,1,4.185,4.194,4.178,4.19,545
20111001|2011-08-01 13:30,1,4.19,4.193,4.188,4.192,190
20111001|2011-08-01 14:00,1,4.192,4.194,4.19,4.192,63
20111001|2011-08-01 14:30,1,4.194,4.195,4.191,4.194,75
20111001|2011-08-01 15:00,1,4.194,4.197,4.192,4.194,102
20111001|2011-08-01 15:30,1,4.197,4.199,4.193,4.197,17
20111001|2011-08-01 16:00,1,4.199,4.199,4.199,4.199,2
20111001|2011-08-01 17:00,2,4.199,4.199,4.199,4.199,3
20111001|2011-08-01 17:30,2,4.193,4.193,4.193,4.193,1
20111001|2011-08-01 18:00,2,4.199,4.2,4.199,4.2,3
20111001|2011-08-01 18:30,2,4.195,4.195,4.195,4.195,1
20111001|2011-08-01 20:30,2,4.194,4.194,4.194,4.194,1
20111001|2011-08-01 21:30,2,4.191,4.193,4.191,4.193,2
20111001|2011-08-01 22:30,2,4.192,4.192,4.192,4.192,2
20111001|2011-08-01 23:00,2,4.193,4.193,4.193,4.193,1
20111001|2011-08-01 23:30,2,4.193,4.193,4.191,4.191,4
20111001|2011-08-02 00:00,2,4.192,4.194,4.19,4.19,20
20111001|2011-08-02 00:30,2,4.189,4.194,4.189,4.194,3
20111001|2011-08-02 01:00,2,4.194,4.194,4.19,4.19,8
20111001|2011-08-02 01:30,2,4.187,4.189,4.187,4.189,14
20111001|2011-08-02 02:00,2,4.187,4.187,4.181,4.181,137
20111001|2011-08-02 02:30,2,4.182,4.185,4.178,4.185,50
20111001|2011-08-02 03:00,2,4.187,4.187,4.187,4.187,1
20111001|2011-08-02 03:30,2,4.187,4.187,4.185,4.187,4
20111001|2011-08-02 04:00,2,4.19,4.192,4.19,4.19,7
20111001|2011-08-02 04:30,2,4.192,4.198,4.192,4.198,23
20111001|2011-08-02 05:00,2,4.197,4.213,4.197,4.211,70
20111001|2011-08-02 05:30,2,4.21,4.228,4.21,4.217,112
20111001|2011-08-02 06:00,2,4.219,4.226,4.201,4.216,147
20111001|2011-08-02 06:30,2,4.213,4.214,4.197,4.211,93
20111001|2011-08-02 07:00,2,4.208,4.208,4.189,4.199,190
20111001|2011-08-02 07:30,2,4.196,4.207,4.189,4.19,117
20111001|2011-08-02 08:00,2,4.189,4.191,4.166,4.173,431
20111001|2011-08-02 08:30,2,4.172,4.174,4.157,4.168,466
20111001|2011-08-02 09:00,2,4.168,4.174,4.158,4.16,319
20111001|2011-08-02 09:30,2,4.161,4.167,4.16,4.162,310
20111001|2011-08-02 10:00,2,4.163,4.169,4.151,4.165,347
20111001|2011-08-02 10:30,2,4.163,4.167,4.154,4.158,176
20111001|2011-08-02 11:00,2,4.157,4.164,4.151,4.155,765
20111001|2011-08-02 11:30,2,4.157,4.157,4.136,4.136,479
20111001|2011-08-02 12:00,2,4.138,4.147,4.136,4.139,255
20111001|2011-08-02 12:30,2,4.14,4.145,4.137,4.14,142
20111001|2011-08-02 13:00,2,4.14,4.158,4.139,4.157,541
20111001|2011-08-02 13:30,2,4.157,4.162,4.151,4.157,130
20111001|2011-08-02 14:00,2,4.158,4.158,4.154,4.155,35
20111001|2011-08-02 14:30,2,4.153,4.154,4.149,4.15,36
20111001|2011-08-02 15:00,2,4.149,4.153,4.148,4.153,32
20111001|2011-08-02 15:30,2,4.154,4.154,4.154,4.154,1
20111001|2011-08-02 16:00,2,4.154,4.154,4.154,4.154,10
20111001|2011-08-02 17:00,3,4.161,4.161,4.161,4.161,1
20111001|2011-08-02 18:30,3,4.156,4.156,4.156,4.156,4
20111001|2011-08-02 20:30,3,4.16,4.161,4.16,4.161,2
20111001|2011-08-02 23:00,3,4.159,4.159,4.159,4.159,1
20111001|2011-08-02 23:30,3,4.155,4.158,4.152,4.158,6
20111001|2011-08-03 00:00,3,4.152,4.154,4.152,4.152,13
20111001|2011-08-03 00:30,3,4.152,4.152,4.152,4.152,7
20111001|2011-08-03 01:00,3,4.152,4.152,4.15,4.15,16
20111001|2011-08-03 01:30,3,4.149,4.149,4.147,4.147,2
20111001|2011-08-03 02:00,3,4.149,4.149,4.149,4.149,1
20111001|2011-08-03 02:30,3,4.159,4.161,4.159,4.159,8
20111001|2011-08-03 03:00,3,4.161,4.162,4.159,4.162,12
20111001|2011-08-03 03:30,3,4.162,4.162,4.156,4.156,19
20111001|2011-08-03 04:00,3,4.164,4.166,4.16,4.16,33
20111001|2011-08-03 04:30,3,4.163,4.182,4.162,4.177,37
20111001|2011-08-03 05:00,3,4.173,4.177,4.168,4.168,32
20111001|2011-08-03 05:30,3,4.163,4.166,4.159,4.162,34
20111001|2011-08-03 06:00,3,4.159,4.159,4.148,4.148,19
20111001|2011-08-03 06:30,3,4.155,4.167,4.148,4.148,65
20111001|2011-08-03 07:00,3,4.15,4.167,4.144,4.164,176
20111001|2011-08-03 07:30,3,4.159,4.162,4.156,4.156,225
20111001|2011-08-03 08:00,3,4.153,4.165,4.153,4.161,386
20111001|2011-08-03 08:30,3,4.159,4.172,4.159,4.167,256
20111001|2011-08-03 09:00,3,4.168,4.174,4.166,4.168,162
20111001|2011-08-03 09:30,3,4.167,4.167,4.086,4.102,1185
20111001|2011-08-03 10:00,3,4.105,4.112,4.095,4.101,421
20111001|2011-08-03 10:30,3,4.097,4.104,4.093,4.104,280
20111001|2011-08-03 11:00,3,4.103,4.103,4.09,4.097,471
20111001|2011-08-03 11:30,3,4.097,4.097,4.08,4.085,428
20111001|2011-08-03 12:00,3,4.089,4.093,4.072,4.092,883
20111001|2011-08-03 12:30,3,4.093,4.103,4.091,4.099,434
20111001|2011-08-03 13:00,3,4.1,4.117,4.095,4.099,648
20111001|2011-08-03 13:30,3,4.1,4.102,4.097,4.1,771
20111001|2011-08-03 14:00,3,4.099,4.103,4.099,4.101,25
20111001|2011-08-03 14:30,3,4.103,4.109,4.102,4.103,95
20111001|2011-08-03 15:00,3,4.103,4.107,4.1,4.101,48
20111001|2011-08-03 15:30,3,4.102,4.104,4.099,4.104,20
20111001|2011-08-03 16:00,3,4.105,4.106,4.104,4.106,3
20111001|2011-08-03 17:30,4,4.11,4.11,4.109,4.109,3
20111001|2011-08-03 18:00,4,4.116,4.116,4.115,4.115,3
20111001|2011-08-03 18:30,4,4.114,4.115,4.114,4.115,6
20111001|2011-08-03 19:00,4,4.115,4.115,4.115,4.115,1
20111001|2011-08-03 20:00,4,4.117,4.117,4.117,4.117,1
20111001|2011-08-03 20:30,4,4.112,4.112,4.102,4.106,33
20111001|2011-08-03 21:00,4,4.105,4.107,4.104,4.107,4
20111001|2011-08-03 21:30,4,4.105,4.105,4.105,4.105,1
20111001|2011-08-03 23:00,4,4.108,4.108,4.108,4.108,10
20111001|2011-08-03 23:30,4,4.108,4.109,4.108,4.109,4
20111001|2011-08-04 00:00,4,4.108,4.111,4.105,4.105,7
20111001|2011-08-04 00:30,4,4.103,4.103,4.102,4.102,3
20111001|2011-08-04 01:00,4,4.101,4.101,4.1,4.1,9
20111001|2011-08-04 01:30,4,4.1,4.101,4.1,4.1,35
20111001|2011-08-04 02:00,4,4.103,4.103,4.103,4.103,1
20111001|2011-08-04 02:30,4,4.102,4.106,4.102,4.106,4
20111001|2011-08-04 03:00,4,4.103,4.106,4.101,4.106,17
20111001|2011-08-04 03:30,4,4.102,4.105,4.102,4.102,17
20111001|2011-08-04 04:00,4,4.107,4.115,4.106,4.11,67
20111001|2011-08-04 04:30,4,4.106,4.107,4.1,4.104,56
20111001|2011-08-04 05:00,4,4.101,4.114,4.1,4.11,84
20111001|2011-08-04 05:30,4,4.11,4.112,4.104,4.105,21
20111001|2011-08-04 06:00,4,4.108,4.112,4.104,4.112,67
20111001|2011-08-04 06:30,4,4.115,4.121,4.106,4.108,55
20111001|2011-08-04 07:00,4,4.109,4.113,4.099,4.107,82
20111001|2011-08-04 07:30,4,4.109,4.126,4.101,4.11,234
20111001|2011-08-04 08:00,4,4.112,4.118,4.09,4.107,541
20111001|2011-08-04 08:30,4,4.11,4.11,4.078,4.093,445
20111001|2011-08-04 09:00,4,4.086,4.116,4.061,4.098,700
20111001|2011-08-04 09:30,4,4.06,4.06,3.955,3.96,3013
20111001|2011-08-04 10:00,4,3.96,3.978,3.943,3.969,1177
20111001|2011-08-04 10:30,4,3.971,3.98,3.953,3.98,901
20111001|2011-08-04 11:00,4,3.98,3.98,3.93,3.936,803
20111001|2011-08-04 11:30,4,3.94,3.957,3.935,3.954,665
20111001|2011-08-04 12:00,4,3.953,3.971,3.949,3.969,622
20111001|2011-08-04 12:30,4,3.969,3.972,3.95,3.953,426
20111001|2011-08-04 13:00,4,3.945,3.967,3.938,3.954,890
20111001|2011-08-04 13:30,4,3.954,3.965,3.953,3.962,240
20111001|2011-08-04 14:00,4,3.961,3.965,3.96,3.96,92
20111001|2011-08-04 14:30,4,3.961,3.964,3.955,3.956,181
20111001|2011-08-04 15:00,4,3.956,3.96,3.954,3.958,34
20111001|2011-08-04 15:30,4,3.961,3.965,3.96,3.962,71
20111001|2011-08-04 16:00,4,3.96,3.963,3.96,3.961,26
20111001|2011-08-04 17:00,5,3.965,3.965,3.965,3.965,2
20111001|2011-08-04 17:30,5,3.966,3.966,3.957,3.957,22
20111001|2011-08-04 18:00,5,3.951,3.951,3.95,3.95,16
20111001|2011-08-04 18:30,5,3.95,3.951,3.949,3.951,5
20111001|2011-08-04 19:00,5,3.946,3.946,3.946,3.946,1
20111001|2011-08-04 19:30,5,3.94,3.94,3.94,3.94,1
20111001|2011-08-04 20:00,5,3.943,3.958,3.943,3.949,28
20111001|2011-08-04 20:30,5,3.948,3.948,3.948,3.948,2
20111001|2011-08-04 21:00,5,3.95,3.95,3.95,3.95,1
20111001|2011-08-04 23:00,5,3.944,3.945,3.944,3.945,13
20111001|2011-08-04 23:30,5,3.939,3.943,3.938,3.942,21
20111001|2011-08-05 00:00,5,3.942,3.945,3.939,3.941,44
20111001|2011-08-05 00:30,5,3.94,3.94,3.939,3.939,29
20111001|2011-08-05 01:00,5,3.938,3.941,3.938,3.941,76
20111001|2011-08-05 01:30,5,3.934,3.936,3.922,3.924,72
20111001|2011-08-05 02:00,5,3.933,3.939,3.92,3.931,96
20111001|2011-08-05 02:30,5,3.935,3.942,3.931,3.94,134
20111001|2011-08-05 03:00,5,3.942,3.949,3.936,3.936,32
20111001|2011-08-05 03:30,5,3.938,3.943,3.935,3.938,44
20111001|2011-08-05 04:00,5,3.936,3.941,3.931,3.937,38
20111001|2011-08-05 04:30,5,3.934,3.934,3.923,3.926,27
20111001|2011-08-05 05:00,5,3.92,3.926,3.914,3.926,30
20111001|2011-08-05 05:30,5,3.926,3.936,3.925,3.936,78
20111001|2011-08-05 06:00,5,3.936,3.936,3.93,3.936,55
20111001|2011-08-05 06:30,5,3.935,3.937,3.934,3.937,49
20111001|2011-08-05 07:00,5,3.934,3.936,3.911,3.933,864
20111001|2011-08-05 07:30,5,3.934,3.963,3.933,3.945,537
20111001|2011-08-05 08:00,5,3.943,3.955,3.943,3.953,614
20111001|2011-08-05 08:30,5,3.952,3.968,3.942,3.943,672
20111001|2011-08-05 09:00,5,3.943,3.972,3.943,3.961,346
20111001|2011-08-05 09:30,5,3.962,3.987,3.962,3.963,421
20111001|2011-08-05 10:00,5,3.968,3.976,3.957,3.963,357
20111001|2011-08-05 10:30,5,3.96,3.97,3.947,3.955,219
20111001|2011-08-05 11:00,5,3.955,3.995,3.955,3.98,284
20111001|2011-08-05 11:30,5,3.979,3.983,3.965,3.978,368
20111001|2011-08-05 12:00,5,3.98,3.98,3.955,3.96,413
20111001|2011-08-05 12:30,5,3.96,3.97,3.958,3.961,264
20111001|2011-08-05 13:00,5,3.96,3.969,3.958,3.962,572
20111001|2011-08-05 13:30,5,3.961,3.967,3.96,3.963,307
20111001|2011-08-05 14:00,5,3.964,3.97,3.963,3.963,127
20111001|2011-08-05 14:30,5,3.963,3.97,3.961,3.965,66
20111001|2011-08-05 15:00,5,3.97,3.976,3.97,3.976,32
20111001|2011-08-05 15:30,5,3.975,3.979,3.975,3.979,6
20111001|2011-08-07 17:00,8,3.933,3.935,3.922,3.922,71
20111001|2011-08-07 17:30,8,3.92,3.92,3.91,3.914,73
20111001|2011-08-07 18:00,8,3.916,3.916,3.916,3.916,1
20111001|2011-08-07 18:30,8,3.911,3.911,3.907,3.907,84
20111001|2011-08-07 19:00,8,3.91,3.917,3.91,3.917,3
20111001|2011-08-07 20:00,8,3.911,3.911,3.905,3.909,17
20111001|2011-08-07 20:30,8,3.904,3.91,3.904,3.91,5
20111001|2011-08-07 21:00,8,3.908,3.908,3.908,3.908,1
20111001|2011-08-07 21:30,8,3.914,3.914,3.906,3.906,3
20111001|2011-08-07 22:00,8,3.904,3.908,3.904,3.906,6
20111001|2011-08-07 22:30,8,3.909,3.909,3.9,3.9,23
20111001|2011-08-07 23:00,8,3.9,3.911,3.9,3.911,6
20111001|2011-08-07 23:30,8,3.908,3.908,3.904,3.904,2
20111001|2011-08-08 00:00,8,3.905,3.905,3.899,3.9,62
20111001|2011-08-08 00:30,8,3.9,3.9,3.895,3.895,31
20111001|2011-08-08 01:00,8,3.895,3.895,3.891,3.891,31
20111001|2011-08-08 01:30,8,3.895,3.895,3.891,3.892,21
20111001|2011-08-08 02:00,8,3.892,3.907,3.892,3.907,190
20111001|2011-08-08 02:30,8,3.912,3.914,3.906,3.914,13
20111001|2011-08-08 03:00,8,3.911,3.911,3.901,3.903,56
20111001|2011-08-08 03:30,8,3.9,3.9,3.893,3.896,32
20111001|2011-08-08 04:00,8,3.897,3.902,3.889,3.89,107
20111001|2011-08-08 04:30,8,3.89,3.91,3.876,3.876,273
20111001|2011-08-08 05:00,8,3.878,3.896,3.878,3.896,62
20111001|2011-08-08 05:30,8,3.898,3.898,3.883,3.887,36
20111001|2011-08-08 06:00,8,3.892,3.898,3.888,3.896,92
20111001|2011-08-08 06:30,8,3.899,3.901,3.882,3.885,148
20111001|2011-08-08 07:00,8,3.884,3.908,3.884,3.902,130
20111001|2011-08-08 07:30,8,3.897,3.918,3.892,3.892,298
20111001|2011-08-08 08:00,8,3.893,3.943,3.89,3.941,790
20111001|2011-08-08 08:30,8,3.938,3.94,3.918,3.93,326
20111001|2011-08-08 09:00,8,3.933,3.943,3.927,3.928,394
20111001|2011-08-08 09:30,8,3.927,3.935,3.917,3.928,270
20111001|2011-08-08 10:00,8,3.927,3.973,3.927,3.965,300
20111001|2011-08-08 10:30,8,3.962,3.988,3.962,3.97,357
20111001|2011-08-08 11:00,8,3.968,3.969,3.955,3.956,338
20111001|2011-08-08 11:30,8,3.959,3.987,3.959,3.981,207
20111001|2011-08-08 12:00,8,3.978,3.978,3.969,3.97,81
20111001|2011-08-08 12:30,8,3.968,3.973,3.958,3.961,265
20111001|2011-08-08 13:00,8,3.962,3.98,3.952,3.955,806
20111001|2011-08-08 13:30,8,3.955,3.975,3.954,3.969,160
20111001|2011-08-08 14:00,8,3.968,3.98,3.968,3.977,199
20111001|2011-08-08 14:30,8,3.978,3.986,3.974,3.977,315
20111001|2011-08-08 15:00,8,3.978,3.985,3.974,3.985,21
20111001|2011-08-08 15:30,8,3.985,3.985,3.967,3.967,197
20111001|2011-08-08 16:00,8,3.968,3.973,3.967,3.971,19
20111001|2011-08-08 17:00,9,3.969,3.971,3.955,3.955,35
20111001|2011-08-08 17:30,9,3.956,3.959,3.952,3.952,42
20111001|2011-08-08 18:00,9,3.952,3.952,3.951,3.952,5
20111001|2011-08-08 19:00,9,3.951,3.952,3.945,3.95,7
20111001|2011-08-08 19:30,9,3.943,3.944,3.937,3.937,45
20111001|2011-08-08 20:00,9,3.937,3.937,3.931,3.931,30
20111001|2011-08-08 20:30,9,3.931,3.938,3.93,3.93,41
20111001|2011-08-08 21:00,9,3.93,3.93,3.924,3.924,62
20111001|2011-08-08 21:30,9,3.924,3.924,3.921,3.922,55
20111001|2011-08-08 22:00,9,3.939,3.939,3.939,3.939,1
20111001|2011-08-08 22:30,9,3.937,3.939,3.937,3.939,10
20111001|2011-08-08 23:00,9,3.935,3.935,3.935,3.935,1
20111001|2011-08-08 23:30,9,3.93,3.93,3.927,3.927,25
20111001|2011-08-09 00:00,9,3.927,3.927,3.927,3.927,40
20111001|2011-08-09 00:30,9,3.927,3.927,3.925,3.925,29
20111001|2011-08-09 01:00,9,3.927,3.932,3.923,3.924,62
20111001|2011-08-09 01:30,9,3.926,3.926,3.911,3.916,30
20111001|2011-08-09 02:00,9,3.916,3.929,3.914,3.914,21
20111001|2011-08-09 02:30,9,3.915,3.915,3.907,3.907,36
20111001|2011-08-09 03:00,9,3.908,3.93,3.908,3.93,100
20111001|2011-08-09 03:30,9,3.927,3.945,3.927,3.945,172
20111001|2011-08-09 04:00,9,3.943,3.944,3.918,3.92,87
20111001|2011-08-09 04:30,9,3.921,3.933,3.919,3.929,20
20111001|2011-08-09 05:00,9,3.933,3.938,3.93,3.934,107
20111001|2011-08-09 05:30,9,3.934,3.943,3.934,3.943,39
20111001|2011-08-09 06:00,9,3.94,3.961,3.939,3.956,208
20111001|2011-08-09 06:30,9,3.955,3.966,3.95,3.964,168
20111001|2011-08-09 07:00,9,3.969,3.972,3.95,3.96,838
20111001|2011-08-09 07:30,9,3.96,3.994,3.957,3.976,452
20111001|2011-08-09 08:00,9,3.973,3.983,3.967,3.97,850
20111001|2011-08-09 08:30,9,3.97,4.005,3.961,4.005,585
20111001|2011-08-09 09:00,9,3.997,4.014,3.993,4.007,742
20111001|2011-08-09 09:30,9,4.008,4.035,4.007,4.025,1096
20111001|2011-08-09 10:00,9,4.023,4.06,4.018,4.047,863
20111001|2011-08-09 10:30,9,4.049,4.055,4.033,4.052,162
20111001|2011-08-09 11:00,9,4.053,4.056,4.025,4.028,324
20111001|2011-08-09 11:30,9,4.027,4.037,4.021,4.024,396
20111001|2011-08-09 12:00,9,4.025,4.039,4.015,4.033,436
20111001|2011-08-09 12:30,9,4.035,4.038,4.016,4.019,310
20111001|2011-08-09 13:00,9,4.019,4.025,4.013,4.017,524
20111001|2011-08-09 13:30,9,4.015,4.026,4.014,4.026,301
20111001|2011-08-09 14:00,9,4.024,4.034,4.023,4.025,58
20111001|2011-08-09 14:30,9,4.024,4.035,4.022,4.031,94
20111001|2011-08-09 15:00,9,4.033,4.042,4.033,4.042,33
20111001|2011-08-09 15:30,9,4.042,4.042,4.03,4.034,35
20111001|2011-08-09 16:00,9,4.038,4.039,4.037,4.037,6
20111001|2011-08-09 17:00,10,4.025,4.039,4.025,4.039,8
20111001|2011-08-09 18:00,10,4.041,4.041,4.04,4.041,8
20111001|2011-08-09 18:30,10,4.04,4.04,4.04,4.04,1
20111001|2011-08-09 20:00,10,4.039,4.039,4.039,4.039,2
20111001|2011-08-09 20:30,10,4.039,4.039,4.039,4.039,2
20111001|2011-08-09 21:00,10,4.038,4.038,4.035,4.035,2
20111001|2011-08-09 23:00,10,4.034,4.035,4.033,4.033,5
20111001|2011-08-09 23:30,10,4.037,4.037,4.035,4.035,6
20111001|2011-08-10 00:30,10,4.037,4.037,4.034,4.034,14
20111001|2011-08-10 01:00,10,4.035,4.035,4.033,4.033,14
20111001|2011-08-10 01:30,10,4.033,4.034,4.029,4.029,65
20111001|2011-08-10 02:00,10,4.03,4.033,4.023,4.027,60
20111001|2011-08-10 02:30,10,4.024,4.024,4.024,4.024,39
20111001|2011-08-10 03:00,10,4.022,4.022,4.01,4.014,58
20111001|2011-08-10 03:30,10,4.013,4.016,4.008,4.01,72
20111001|2011-08-10 04:00,10,4.01,4.024,4.01,4.013,118
20111001|2011-08-10 04:30,10,4.016,4.017,4.005,4.007,72
20111001|2011-08-10 05:00,10,4.008,4.013,4.006,4.011,57
20111001|2011-08-10 05:30,10,4.013,4.018,4.01,4.017,57
20111001|2011-08-10 06:00,10,4.013,4.017,4.006,4.017,137
20111001|2011-08-10 06:30,10,4.006,4.028,3.998,4.028,91
20111001|2011-08-10 07:00,10,4.028,4.046,4.028,4.04,292
20111001|2011-08-10 07:30,10,4.032,4.04,4.029,4.029,451
20111001|2011-08-10 08:00,10,4.028,4.029,4.019,4.021,873
20111001|2011-08-10 08:30,10,4.017,4.028,4.012,4.018,207
20111001|2011-08-10 09:00,10,4.021,4.043,4.015,4.036,164
20111001|2011-08-10 09:30,10,4.036,4.096,4.036,4.074,416
20111001|2011-08-10 10:00,10,4.073,4.091,4.073,4.079,389
20111001|2011-08-10 10:30,10,4.079,4.089,4.074,4.076,210
20111001|2011-08-10 11:00,10,4.076,4.076,4.025,4.038,1029
20111001|2011-08-10 11:30,10,4.034,4.038,4.015,4.029,332
20111001|2011-08-10 12:00,10,4.03,4.052,4.026,4.028,205
20111001|2011-08-10 12:30,10,4.027,4.033,4.014,4.021,359
20111001|2011-08-10 13:00,10,4.017,4.039,4.014,4.022,677
20111001|2011-08-10 13:30,10,4.025,4.027,4.019,4.023,283
20111001|2011-08-10 14:00,10,4.023,4.029,4.022,4.023,128
20111001|2011-08-10 14:30,10,4.023,4.027,4.022,4.023,78
20111001|2011-08-10 15:00,10,4.023,4.027,4.02,4.025,31
20111001|2011-08-10 15:30,10,4.027,4.027,4.027,4.027,15
20111001|2011-08-10 16:00,10,4.022,4.023,4.022,4.022,9
20111001|2011-08-10 17:00,11,4.018,4.018,4.018,4.018,2
20111001|2011-08-10 18:00,11,4.018,4.02,4.018,4.02,11
20111001|2011-08-10 18:30,11,4.02,4.02,4.019,4.019,4
20111001|2011-08-10 19:00,11,4.017,4.019,4.017,4.019,3
20111001|2011-08-10 20:30,11,4.02,4.02,4.02,4.02,1
20111001|2011-08-10 21:30,11,4.022,4.022,4.02,4.02,4
20111001|2011-08-10 22:00,11,4.02,4.02,4.02,4.02,1
20111001|2011-08-10 22:30,11,4.02,4.022,4.019,4.021,15
20111001|2011-08-10 23:00,11,4.019,4.022,4.019,4.022,3
20111001|2011-08-10 23:30,11,4.023,4.025,4.019,4.019,12
20111001|2011-08-11 00:00,11,4.02,4.02,4.018,4.018,15
20111001|2011-08-11 00:30,11,4.02,4.02,4.015,4.015,38
20111001|2011-08-11 01:00,11,4.015,4.015,4.012,4.013,14
20111001|2011-08-11 01:30,11,4.013,4.014,4.012,4.014,99
20111001|2011-08-11 02:00,11,4.013,4.013,4.007,4.007,68
20111001|2011-08-11 02:30,11,4.005,4.013,4.005,4.011,97
20111001|2011-08-11 03:00,11,4.01,4.01,4.003,4.003,12
20111001|2011-08-11 03:30,11,4.004,4.006,4,4.006,9
20111001|2011-08-11 04:00,11,4.004,4.008,4.003,4.006,87
20111001|2011-08-11 04:30,11,4.006,4.006,4.003,4.005,64
20111001|2011-08-11 05:00,11,4.004,4.005,4.003,4.004,123
20111001|2011-08-11 05:30,11,4.005,4.005,4.002,4.003,38
20111001|2011-08-11 06:00,11,4.002,4.011,4.001,4.01,137
20111001|2011-08-11 06:30,11,4.01,4.01,4.004,4.006,110
20111001|2011-08-11 07:00,11,4.008,4.011,3.998,3.999,198
20111001|2011-08-11 07:30,11,3.998,4.011,3.998,3.999,336
20111001|2011-08-11 08:00,11,3.996,4.014,3.985,4.014,554
20111001|2011-08-11 08:30,11,4.014,4.018,3.99,3.993,385
20111001|2011-08-11 09:00,11,3.993,3.998,3.96,3.998,759
20111001|2011-08-11 09:30,11,4.02,4.152,4.02,4.094,1509
20111001|2011-08-11 10:00,11,4.096,4.119,4.095,4.117,846
20111001|2011-08-11 10:30,11,4.118,4.125,4.109,4.124,471
20111001|2011-08-11 11:00,11,4.125,4.146,4.124,4.129,1687
20111001|2011-08-11 11:30,11,4.134,4.136,4.125,4.129,819
20111001|2011-08-11 12:00,11,4.13,4.159,4.13,4.158,1249
20111001|2011-08-11 12:30,11,4.153,4.156,4.143,4.155,716
20111001|2011-08-11 13:00,11,4.155,4.159,4.124,4.129,754
20111001|2011-08-11 13:30,11,4.13,4.13,4.124,4.124,200
20111001|2011-08-11 14:00,11,4.123,4.13,4.123,4.127,110
20111001|2011-08-11 14:30,11,4.127,4.131,4.127,4.13,77
20111001|2011-08-11 15:00,11,4.128,4.129,4.123,4.129,47
20111001|2011-08-11 15:30,11,4.126,4.126,4.124,4.124,6
20111001|2011-08-11 17:00,12,4.12,4.123,4.12,4.123,3
20111001|2011-08-11 17:30,12,4.122,4.122,4.122,4.122,7
20111001|2011-08-11 18:00,12,4.122,4.125,4.122,4.125,6
20111001|2011-08-11 18:30,12,4.125,4.125,4.125,4.125,1
20111001|2011-08-11 19:30,12,4.127,4.13,4.126,4.126,11
20111001|2011-08-11 20:30,12,4.134,4.134,4.134,4.134,1
20111001|2011-08-11 21:00,12,4.133,4.133,4.133,4.133,1
20111001|2011-08-11 21:30,12,4.13,4.13,4.126,4.126,3
20111001|2011-08-11 22:00,12,4.129,4.129,4.129,4.129,2
20111001|2011-08-11 22:30,12,4.13,4.131,4.13,4.131,2
20111001|2011-08-11 23:00,12,4.129,4.13,4.129,4.13,7
20111001|2011-08-11 23:30,12,4.131,4.131,4.129,4.129,27
20111001|2011-08-12 00:00,12,4.128,4.128,4.118,4.118,9
20111001|2011-08-12 00:30,12,4.133,4.139,4.133,4.139,4
20111001|2011-08-12 01:00,12,4.136,4.136,4.136,4.136,1
20111001|2011-08-12 01:30,12,4.133,4.133,4.13,4.13,2
20111001|2011-08-12 02:00,12,4.123,4.125,4.118,4.122,149
20111001|2011-08-12 02:30,12,4.125,4.132,4.123,4.128,210
20111001|2011-08-12 03:00,12,4.125,4.128,4.108,4.112,299
20111001|2011-08-12 03:30,12,4.11,4.139,4.11,4.135,80
20111001|2011-08-12 04:00,12,4.134,4.139,4.133,4.135,29
20111001|2011-08-12 04:30,12,4.137,4.141,4.132,4.141,141
20111001|2011-08-12 05:00,12,4.138,4.141,4.133,4.134,46
20111001|2011-08-12 05:30,12,4.138,4.138,4.129,4.129,60
20111001|2011-08-12 06:00,12,4.132,4.146,4.131,4.146,33
20111001|2011-08-12 06:30,12,4.146,4.157,4.127,4.131,135
20111001|2011-08-12 07:00,12,4.129,4.143,4.12,4.12,635
20111001|2011-08-12 07:30,12,4.122,4.131,4.107,4.109,376
20111001|2011-08-12 08:00,12,4.102,4.124,4.092,4.119,665
20111001|2011-08-12 08:30,12,4.119,4.122,4.104,4.104,250
20111001|2011-08-12 09:00,12,4.106,4.106,4.072,4.087,724
20111001|2011-08-12 09:30,12,4.087,4.097,4.084,4.097,511
20111001|2011-08-12 10:00,12,4.097,4.108,4.093,4.097,453
20111001|2011-08-12 10:30,12,4.095,4.116,4.089,4.114,539
20111001|2011-08-12 11:00,12,4.116,4.129,4.105,4.121,473
20111001|2011-08-12 11:30,12,4.121,4.132,4.106,4.118,326
20111001|2011-08-12 12:00,12,4.116,4.117,4.089,4.096,230
20111001|2011-08-12 12:30,12,4.096,4.097,4.078,4.09,682
20111001|2011-08-12 13:00,12,4.091,4.091,4.064,4.065,1025
20111001|2011-08-12 13:30,12,4.065,4.075,4.064,4.069,345
20111001|2011-08-12 14:00,12,4.071,4.075,4.07,4.075,31
20111001|2011-08-12 14:30,12,4.073,4.076,4.07,4.07,41
20111001|2011-08-12 15:00,12,4.07,4.077,4.07,4.073,19
20111001|2011-08-12 15:30,12,4.074,4.075,4.072,4.075,6
20111001|2011-08-12 16:00,12,4.076,4.082,4.076,4.082,5
20111001|2011-08-14 17:00,15,4.034,4.034,4.015,4.019,164
20111001|2011-08-14 17:30,15,4.019,4.025,4.019,4.022,15
20111001|2011-08-14 18:00,15,4.028,4.028,4.026,4.028,4
20111001|2011-08-14 18:30,15,4.032,4.032,4.026,4.026,33
20111001|2011-08-14 19:00,15,4.032,4.032,4.032,4.032,2
20111001|2011-08-14 19:30,15,4.032,4.032,4.032,4.032,3
20111001|2011-08-14 20:30,15,4.034,4.034,4.031,4.031,3
20111001|2011-08-14 21:00,15,4.027,4.027,4.027,4.027,1
20111001|2011-08-14 21:30,15,4.027,4.027,4.027,4.027,1
20111001|2011-08-14 22:00,15,4.029,4.029,4.029,4.029,2
20111001|2011-08-14 22:30,15,4.03,4.03,4.03,4.03,3
20111001|2011-08-14 23:00,15,4.029,4.033,4.027,4.033,26
20111001|2011-08-14 23:30,15,4.033,4.035,4.032,4.035,26
20111001|2011-08-15 00:00,15,4.031,4.031,4.031,4.031,2
20111001|2011-08-15 00:30,15,4.029,4.029,4.026,4.026,8
20111001|2011-08-15 01:00,15,4.025,4.025,4.023,4.023,87
20111001|2011-08-15 01:30,15,4.023,4.023,4.02,4.02,15
20111001|2011-08-15 02:00,15,4.018,4.021,4.016,4.02,61
20111001|2011-08-15 02:30,15,4.016,4.02,4.016,4.02,3
20111001|2011-08-15 03:00,15,4.028,4.028,4.022,4.024,62
20111001|2011-08-15 03:30,15,4.021,4.023,4.015,4.021,80
20111001|2011-08-15 04:00,15,4.025,4.027,4.025,4.027,2
20111001|2011-08-15 04:30,15,4.029,4.029,4.024,4.024,2
20111001|2011-08-15 05:00,15,4.023,4.024,4.019,4.019,11
20111001|2011-08-15 05:30,15,4.021,4.023,4.014,4.017,49
20111001|2011-08-15 06:00,15,4.019,4.023,4.011,4.011,39
20111001|2011-08-15 06:30,15,4.012,4.02,4.01,4.015,66
20111001|2011-08-15 07:00,15,4.024,4.042,4.015,4.04,218
20111001|2011-08-15 07:30,15,4.035,4.035,4.003,4.007,183
20111001|2011-08-15 08:00,15,4.012,4.012,3.965,3.967,733
20111001|2011-08-15 08:30,15,3.972,3.989,3.97,3.975,875
20111001|2011-08-15 09:00,15,3.973,3.992,3.972,3.992,437
20111001|2011-08-15 09:30,15,3.994,3.995,3.978,3.981,829
20111001|2011-08-15 10:00,15,3.98,3.983,3.972,3.975,378
20111001|2011-08-15 10:30,15,3.977,3.992,3.972,3.986,374
20111001|2011-08-15 11:00,15,3.987,3.995,3.982,3.995,486
20111001|2011-08-15 11:30,15,3.996,4.072,3.992,4.05,1552
20111001|2011-08-15 12:00,15,4.051,4.054,4.029,4.038,617
20111001|2011-08-15 12:30,15,4.037,4.067,4.031,4.065,366
20111001|2011-08-15 13:00,15,4.068,4.073,4.032,4.038,1157
20111001|2011-08-15 13:30,15,4.037,4.06,4.037,4.043,169
20111001|2011-08-15 14:00,15,4.041,4.052,4.04,4.043,147
20111001|2011-08-15 14:30,15,4.045,4.051,4.04,4.043,63
20111001|2011-08-15 15:00,15,4.041,4.044,4.04,4.042,12
20111001|2011-08-15 15:30,15,4.043,4.043,4.037,4.038,36
20111001|2011-08-15 16:00,15,4.039,4.041,4.039,4.04,14
20111001|2011-08-15 17:00,16,4.049,4.056,4.049,4.051,7
20111001|2011-08-15 17:30,16,4.05,4.05,4.05,4.05,1
20111001|2011-08-15 18:00,16,4.051,4.051,4.04,4.04,8
20111001|2011-08-15 19:00,16,4.042,4.042,4.042,4.042,2
20111001|2011-08-15 19:30,16,4.045,4.054,4.043,4.043,27
20111001|2011-08-15 20:00,16,4.051,4.052,4.049,4.052,7
20111001|2011-08-15 20:30,16,4.048,4.048,4.047,4.047,3
20111001|2011-08-15 21:00,16,4.044,4.044,4.044,4.044,2
20111001|2011-08-15 21:30,16,4.047,4.047,4.047,4.047,1
20111001|2011-08-15 22:00,16,4.043,4.043,4.043,4.043,5
20111001|2011-08-15 23:30,16,4.051,4.051,4.038,4.038,26
20111001|2011-08-16 00:00,16,4.037,4.037,4.036,4.037,3
20111001|2011-08-16 01:00,16,4.036,4.036,4.025,4.025,24
20111001|2011-08-16 01:30,16,4.024,4.024,4.02,4.02,92
20111001|2011-08-16 02:00,16,4.018,4.018,4.015,4.015,63
20111001|2011-08-16 02:30,16,4.011,4.011,4.006,4.007,86
20111001|2011-08-16 03:00,16,4.006,4.007,3.99,3.993,94
20111001|2011-08-16 03:30,16,3.994,3.994,3.988,3.988,213
20111001|2011-08-16 04:00,16,3.988,3.993,3.984,3.984,263
20111001|2011-08-16 04:30,16,3.985,3.985,3.975,3.975,87
20111001|2011-08-16 05:00,16,3.974,3.974,3.966,3.972,169
20111001|2011-08-16 05:30,16,3.973,3.979,3.967,3.975,222
20111001|2011-08-16 06:00,16,3.975,3.975,3.964,3.971,115
20111001|2011-08-16 06:30,16,3.969,3.976,3.965,3.972,294
20111001|2011-08-16 07:00,16,3.975,3.998,3.973,3.998,633
20111001|2011-08-16 07:30,16,3.99,4,3.977,3.992,352
20111001|2011-08-16 08:00,16,3.994,3.997,3.963,3.965,1253
20111001|2011-08-16 08:30,16,3.966,3.992,3.965,3.991,1282
20111001|2011-08-16 09:00,16,3.99,4.001,3.97,3.973,978
20111001|2011-08-16 09:30,16,3.971,3.971,3.941,3.949,2015
20111001|2011-08-16 10:00,16,3.948,3.969,3.946,3.953,621
20111001|2011-08-16 10:30,16,3.951,3.967,3.948,3.962,404
20111001|2011-08-16 11:00,16,3.961,3.983,3.956,3.965,563
20111001|2011-08-16 11:30,16,3.961,3.985,3.951,3.953,661
20111001|2011-08-16 12:00,16,3.953,3.957,3.921,3.933,1558
20111001|2011-08-16 12:30,16,3.935,3.939,3.932,3.937,1279
20111001|2011-08-16 13:00,16,3.937,3.956,3.929,3.944,1649
20111001|2011-08-16 13:30,16,3.944,3.956,3.944,3.952,459
20111001|2011-08-16 14:00,16,3.95,3.957,3.95,3.955,146
20111001|2011-08-16 14:30,16,3.953,3.958,3.945,3.946,296
20111001|2011-08-16 15:00,16,3.948,3.95,3.943,3.943,31
20111001|2011-08-16 15:30,16,3.945,3.945,3.941,3.941,4
20111001|2011-08-16 16:00,16,3.944,3.945,3.941,3.941,6
20111001|2011-08-16 17:00,17,3.963,3.963,3.943,3.953,12
20111001|2011-08-16 22:00,17,3.948,3.948,3.948,3.948,1
20111001|2011-08-16 23:00,17,3.946,3.946,3.946,3.946,10
20111001|2011-08-16 23:30,17,3.944,3.946,3.944,3.946,13
20111001|2011-08-17 00:00,17,3.946,3.946,3.943,3.944,36
20111001|2011-08-17 00:30,17,3.944,3.944,3.94,3.94,35
20111001|2011-08-17 01:00,17,3.941,3.941,3.935,3.935,8
20111001|2011-08-17 01:30,17,3.933,3.933,3.93,3.93,15
20111001|2011-08-17 02:00,17,3.928,3.928,3.919,3.919,97
20111001|2011-08-17 02:30,17,3.917,3.922,3.915,3.922,68
20111001|2011-08-17 03:00,17,3.922,3.923,3.918,3.918,42
20111001|2011-08-17 03:30,17,3.917,3.92,3.908,3.909,216
20111001|2011-08-17 04:00,17,3.906,3.913,3.901,3.901,46
20111001|2011-08-17 04:30,17,3.903,3.906,3.902,3.902,33
20111001|2011-08-17 05:00,17,3.9,3.906,3.9,3.901,46
20111001|2011-08-17 05:30,17,3.902,3.919,3.902,3.915,78
20111001|2011-08-17 06:00,17,3.91,3.914,3.905,3.91,86
20111001|2011-08-17 06:30,17,3.909,3.919,3.908,3.91,95
20111001|2011-08-17 07:00,17,3.911,3.936,3.911,3.933,285
20111001|2011-08-17 07:30,17,3.93,3.93,3.905,3.916,392
20111001|2011-08-17 08:00,17,3.916,3.952,3.913,3.952,1102
20111001|2011-08-17 08:30,17,3.951,3.971,3.945,3.953,1120
20111001|2011-08-17 09:00,17,3.954,3.975,3.948,3.973,684
20111001|2011-08-17 09:30,17,3.971,3.971,3.953,3.958,528
20111001|2011-08-17 10:00,17,3.959,3.959,3.95,3.952,328
20111001|2011-08-17 10:30,17,3.95,3.965,3.95,3.963,194
20111001|2011-08-17 11:00,17,3.963,3.969,3.942,3.961,655
20111001|2011-08-17 11:30,17,3.959,3.973,3.944,3.969,1046
20111001|2011-08-17 12:00,17,3.968,3.989,3.965,3.967,1151
20111001|2011-08-17 12:30,17,3.965,3.972,3.959,3.968,476
20111001|2011-08-17 13:00,17,3.968,3.976,3.938,3.942,1272
20111001|2011-08-17 13:30,17,3.942,3.95,3.942,3.948,184
20111001|2011-08-17 14:00,17,3.949,3.951,3.948,3.948,54
20111001|2011-08-17 14:30,17,3.949,3.953,3.945,3.945,99
20111001|2011-08-17 15:00,17,3.946,3.955,3.943,3.95,56
20111001|2011-08-17 15:30,17,3.95,3.954,3.945,3.946,24
20111001|2011-08-17 16:00,17,3.946,3.948,3.946,3.948,5
20111001|2011-08-17 17:00,18,3.945,3.952,3.945,3.95,6
20111001|2011-08-17 17:30,18,3.951,3.954,3.951,3.954,6
20111001|2011-08-17 18:30,18,3.949,3.954,3.948,3.954,3
20111001|2011-08-17 19:30,18,3.95,3.95,3.946,3.946,7
20111001|2011-08-17 20:00,18,3.946,3.946,3.942,3.942,6
20111001|2011-08-17 20:30,18,3.941,3.945,3.941,3.945,9
20111001|2011-08-17 21:00,18,3.936,3.943,3.935,3.941,13
20111001|2011-08-17 22:30,18,3.941,3.941,3.937,3.939,8
20111001|2011-08-17 23:00,18,3.938,3.938,3.938,3.938,1
20111001|2011-08-17 23:30,18,3.938,3.938,3.937,3.937,3
20111001|2011-08-18 00:00,18,3.937,3.937,3.936,3.936,26
20111001|2011-08-18 00:30,18,3.936,3.936,3.932,3.936,105
20111001|2011-08-18 01:00,18,3.932,3.932,3.928,3.93,36
20111001|2011-08-18 01:30,18,3.926,3.926,3.915,3.915,201
20111001|2011-08-18 02:00,18,3.915,3.916,3.914,3.914,54
20111001|2011-08-18 02:30,18,3.912,3.914,3.91,3.91,15
20111001|2011-08-18 03:00,18,3.913,3.915,3.91,3.91,29
20111001|2011-08-18 03:30,18,3.911,3.911,3.905,3.906,174
20111001|2011-08-18 04:00,18,3.906,3.909,3.905,3.909,75
20111001|2011-08-18 04:30,18,3.908,3.918,3.907,3.918,39
20111001|2011-08-18 05:00,18,3.918,3.929,3.918,3.922,49
20111001|2011-08-18 05:30,18,3.922,3.933,3.922,3.932,97
20111001|2011-08-18 06:00,18,3.929,3.945,3.928,3.943,65
20111001|2011-08-18 06:30,18,3.945,3.951,3.922,3.925,117
20111001|2011-08-18 07:00,18,3.923,3.933,3.913,3.913,228
20111001|2011-08-18 07:30,18,3.914,3.919,3.911,3.917,314
20111001|2011-08-18 08:00,18,3.92,3.934,3.917,3.928,1013
20111001|2011-08-18 08:30,18,3.93,3.93,3.894,3.906,1259
20111001|2011-08-18 09:00,18,3.908,4.002,3.895,3.96,2649
20111001|2011-08-18 09:30,18,3.901,3.916,3.851,3.882,3787
20111001|2011-08-18 10:00,18,3.885,3.887,3.873,3.88,2326
20111001|2011-08-18 10:30,18,3.879,3.889,3.877,3.889,973
20111001|2011-08-18 11:00,18,3.888,3.927,3.883,3.915,1850
20111001|2011-08-18 11:30,18,3.916,3.916,3.899,3.913,633
20111001|2011-08-18 12:00,18,3.911,3.919,3.905,3.909,683
20111001|2011-08-18 12:30,18,3.907,3.919,3.905,3.919,462
20111001|2011-08-18 13:00,18,3.917,3.919,3.89,3.9,1709
20111001|2011-08-18 13:30,18,3.9,3.931,3.9,3.931,538
20111001|2011-08-18 14:00,18,3.93,3.943,3.922,3.925,511
20111001|2011-08-18 14:30,18,3.925,3.93,3.92,3.924,242
20111001|2011-08-18 15:00,18,3.926,3.939,3.924,3.938,125
20111001|2011-08-18 15:30,18,3.935,3.938,3.935,3.936,36
20111001|2011-08-18 16:00,18,3.938,3.938,3.937,3.937,2
20111001|2011-08-18 17:00,19,3.949,3.949,3.932,3.939,10
20111001|2011-08-18 18:00,19,3.947,3.951,3.937,3.937,23
20111001|2011-08-18 18:30,19,3.949,3.951,3.949,3.951,5
20111001|2011-08-18 19:00,19,3.941,3.95,3.938,3.945,26
20111001|2011-08-18 19:30,19,3.942,3.945,3.939,3.945,12
20111001|2011-08-18 20:00,19,3.946,3.949,3.946,3.946,19
20111001|2011-08-18 20:30,19,3.946,3.948,3.944,3.944,24
20111001|2011-08-18 21:00,19,3.943,3.945,3.942,3.944,6
20111001|2011-08-18 21:30,19,3.945,3.946,3.945,3.946,2
20111001|2011-08-18 22:00,19,3.944,3.945,3.944,3.945,2
20111001|2011-08-18 22:30,19,3.944,3.949,3.944,3.949,9
20111001|2011-08-18 23:00,19,3.948,3.95,3.948,3.95,5
20111001|2011-08-18 23:30,19,3.944,3.946,3.942,3.945,42
20111001|2011-08-19 00:00,19,3.944,3.944,3.942,3.943,8
20111001|2011-08-19 00:30,19,3.941,3.942,3.941,3.942,17
20111001|2011-08-19 01:00,19,3.942,3.942,3.938,3.938,5
20111001|2011-08-19 01:30,19,3.936,3.937,3.936,3.937,5
20111001|2011-08-19 02:00,19,3.937,3.937,3.922,3.928,30
20111001|2011-08-19 02:30,19,3.925,3.925,3.908,3.908,120
20111001|2011-08-19 03:00,19,3.909,3.911,3.905,3.909,160
20111001|2011-08-19 03:30,19,3.908,3.916,3.907,3.916,12
20111001|2011-08-19 04:00,19,3.922,3.922,3.912,3.917,40
20111001|2011-08-19 04:30,19,3.92,3.94,3.92,3.926,149
20111001|2011-08-19 05:00,19,3.924,3.929,3.916,3.918,82
20111001|2011-08-19 05:30,19,3.918,3.922,3.912,3.914,207
20111001|2011-08-19 06:00,19,3.912,3.933,3.911,3.928,197
20111001|2011-08-19 06:30,19,3.931,3.942,3.926,3.942,75
20111001|2011-08-19 07:00,19,3.938,3.952,3.932,3.932,445
20111001|2011-08-19 07:30,19,3.93,3.951,3.926,3.946,689
20111001|2011-08-19 08:00,19,3.943,3.957,3.938,3.951,1027
20111001|2011-08-19 08:30,19,3.95,3.974,3.945,3.958,987
20111001|2011-08-19 09:00,19,3.958,3.961,3.951,3.955,503
20111001|2011-08-19 09:30,19,3.955,3.962,3.948,3.958,620
20111001|2011-08-19 10:00,19,3.957,3.962,3.952,3.958,251
20111001|2011-08-19 10:30,19,3.956,3.964,3.951,3.959,428
20111001|2011-08-19 11:00,19,3.958,3.964,3.944,3.951,721
20111001|2011-08-19 11:30,19,3.949,3.961,3.945,3.951,305
20111001|2011-08-19 12:00,19,3.95,3.952,3.94,3.946,438
20111001|2011-08-19 12:30,19,3.946,3.947,3.938,3.943,516
20111001|2011-08-19 13:00,19,3.943,3.951,3.937,3.942,1000
20111001|2011-08-19 13:30,19,3.941,3.949,3.94,3.942,485
20111001|2011-08-19 14:00,19,3.944,3.944,3.933,3.934,138
20111001|2011-08-19 14:30,19,3.935,3.943,3.932,3.938,158
20111001|2011-08-19 15:00,19,3.938,3.94,3.936,3.938,41
20111001|2011-08-19 15:30,19,3.935,3.936,3.933,3.934,14
20111001|2011-08-19 16:00,19,3.934,3.936,3.934,3.936,3
20111001|2011-08-21 17:00,22,3.9,3.9,3.881,3.886,75
20111001|2011-08-21 17:30,22,3.886,3.892,3.886,3.892,16
20111001|2011-08-21 18:00,22,3.892,3.892,3.89,3.891,4
20111001|2011-08-21 18:30,22,3.889,3.889,3.889,3.889,1
20111001|2011-08-21 19:00,22,3.888,3.888,3.888,3.888,1
20111001|2011-08-21 19:30,22,3.888,3.891,3.888,3.891,3
20111001|2011-08-21 20:00,22,3.89,3.892,3.89,3.892,14
20111001|2011-08-21 20:30,22,3.89,3.89,3.889,3.889,5
20111001|2011-08-21 21:00,22,3.89,3.892,3.886,3.886,7
20111001|2011-08-21 21:30,22,3.888,3.892,3.888,3.89,8
20111001|2011-08-21 22:00,22,3.887,3.889,3.885,3.887,10
20111001|2011-08-21 22:30,22,3.89,3.891,3.89,3.891,4
20111001|2011-08-21 23:00,22,3.892,3.892,3.887,3.887,7
20111001|2011-08-21 23:30,22,3.892,3.892,3.89,3.89,28
20111001|2011-08-22 00:00,22,3.891,3.892,3.891,3.892,4
20111001|2011-08-22 00:30,22,3.892,3.892,3.887,3.887,3
20111001|2011-08-22 01:00,22,3.889,3.892,3.885,3.889,20
20111001|2011-08-22 01:30,22,3.884,3.89,3.884,3.886,7
20111001|2011-08-22 02:00,22,3.885,3.892,3.881,3.892,27
20111001|2011-08-22 02:30,22,3.893,3.896,3.888,3.896,28
20111001|2011-08-22 03:00,22,3.894,3.894,3.889,3.889,13
20111001|2011-08-22 03:30,22,3.888,3.89,3.879,3.885,71
20111001|2011-08-22 04:00,22,3.886,3.895,3.886,3.893,25
20111001|2011-08-22 04:30,22,3.893,3.895,3.892,3.892,39
20111001|2011-08-22 05:00,22,3.892,3.898,3.892,3.895,19
20111001|2011-08-22 05:30,22,3.899,3.909,3.896,3.905,71
20111001|2011-08-22 06:00,22,3.907,3.911,3.902,3.907,76
20111001|2011-08-22 06:30,22,3.906,3.918,3.894,3.918,334
20111001|2011-08-22 07:00,22,3.92,3.924,3.905,3.91,270
20111001|2011-08-22 07:30,22,3.908,3.911,3.881,3.881,719
20111001|2011-08-22 08:00,22,3.883,3.895,3.88,3.89,2092
20111001|2011-08-22 08:30,22,3.891,3.892,3.855,3.857,2869
20111001|2011-08-22 09:00,22,3.857,3.868,3.855,3.861,1589
20111001|2011-08-22 09:30,22,3.861,3.876,3.859,3.875,964
20111001|2011-08-22 10:00,22,3.876,3.881,3.871,3.872,660
20111001|2011-08-22 10:30,22,3.872,3.882,3.871,3.879,701
20111001|2011-08-22 11:00,22,3.88,3.88,3.872,3.874,473
20111001|2011-08-22 11:30,22,3.874,3.881,3.871,3.872,421
20111001|2011-08-22 12:00,22,3.873,3.877,3.866,3.871,455
20111001|2011-08-22 12:30,22,3.873,3.91,3.869,3.9,1473
20111001|2011-08-22 13:00,22,3.899,3.902,3.868,3.87,2015
20111001|2011-08-22 13:30,22,3.87,3.877,3.869,3.871,733
20111001|2011-08-22 14:00,22,3.871,3.871,3.867,3.869,110
20111001|2011-08-22 14:30,22,3.87,3.872,3.864,3.869,376
20111001|2011-08-22 15:00,22,3.868,3.869,3.862,3.863,63
20111001|2011-08-22 15:30,22,3.86,3.861,3.859,3.859,66
20111001|2011-08-22 16:00,22,3.86,3.868,3.86,3.868,8
20111001|2011-08-22 17:00,23,3.869,3.871,3.866,3.87,11
20111001|2011-08-22 17:30,23,3.868,3.87,3.868,3.87,5
20111001|2011-08-22 18:00,23,3.869,3.871,3.869,3.871,6
20111001|2011-08-22 18:30,23,3.871,3.871,3.868,3.868,5
20111001|2011-08-22 19:30,23,3.872,3.873,3.864,3.864,34
20111001|2011-08-22 20:00,23,3.863,3.865,3.862,3.865,4
20111001|2011-08-22 20:30,23,3.862,3.862,3.86,3.86,3
20111001|2011-08-22 21:00,23,3.864,3.864,3.861,3.861,2
20111001|2011-08-22 21:30,23,3.863,3.865,3.863,3.863,7
20111001|2011-08-22 22:00,23,3.865,3.866,3.86,3.86,29
20111001|2011-08-22 22:30,23,3.86,3.863,3.86,3.862,33
20111001|2011-08-22 23:30,23,3.867,3.871,3.865,3.865,21
20111001|2011-08-23 00:00,23,3.865,3.867,3.862,3.866,12
20111001|2011-08-23 00:30,23,3.866,3.866,3.86,3.86,23
20111001|2011-08-23 01:00,23,3.861,3.861,3.857,3.859,33
20111001|2011-08-23 01:30,23,3.859,3.859,3.856,3.858,34
20111001|2011-08-23 02:00,23,3.858,3.858,3.853,3.855,28
20111001|2011-08-23 02:30,23,3.855,3.857,3.855,3.856,38
20111001|2011-08-23 03:00,23,3.857,3.867,3.856,3.857,80
20111001|2011-08-23 03:30,23,3.86,3.863,3.854,3.862,56
20111001|2011-08-23 04:00,23,3.861,3.878,3.853,3.876,85
20111001|2011-08-23 04:30,23,3.876,3.876,3.872,3.875,48
20111001|2011-08-23 05:00,23,3.871,3.875,3.866,3.875,51
20111001|2011-08-23 05:30,23,3.87,3.88,3.869,3.873,108
20111001|2011-08-23 06:00,23,3.875,3.881,3.875,3.878,93
20111001|2011-08-23 06:30,23,3.876,3.894,3.876,3.884,256
20111001|2011-08-23 07:00,23,3.884,3.9,3.881,3.894,413
20111001|2011-08-23 07:30,23,3.895,3.898,3.879,3.88,911
20111001|2011-08-23 08:00,23,3.881,3.891,3.879,3.887,936
20111001|2011-08-23 08:30,23,3.887,3.91,3.883,3.91,1239
20111001|2011-08-23 09:00,23,3.91,3.938,3.899,3.925,2090
20111001|2011-08-23 09:30,23,3.925,3.928,3.909,3.915,1456
20111001|2011-08-23 10:00,23,3.916,3.938,3.915,3.93,1295
20111001|2011-08-23 10:30,23,3.93,3.95,3.928,3.943,2509
20111001|2011-08-23 11:00,23,3.944,3.948,3.928,3.934,899
20111001|2011-08-23 11:30,23,3.933,3.95,3.933,3.942,751
20111001|2011-08-23 12:00,23,3.943,3.944,3.936,3.937,677
20111001|2011-08-23 12:30,23,3.937,3.993,3.926,3.971,3419
20111001|2011-08-23 13:00,23,3.971,3.995,3.96,3.972,5683
20111001|2011-08-23 13:30,23,3.971,4.024,3.969,3.992,2809
20111001|2011-08-23 14:00,23,3.99,3.991,3.96,3.965,892
20111001|2011-08-23 14:30,23,3.963,3.972,3.963,3.971,304
20111001|2011-08-23 15:00,23,3.97,3.974,3.965,3.97,200
20111001|2011-08-23 15:30,23,3.968,3.976,3.966,3.975,86
20111001|2011-08-23 16:00,23,3.973,3.975,3.967,3.967,83
20111001|2011-08-23 17:00,24,3.969,3.975,3.967,3.967,37
20111001|2011-08-23 17:30,24,3.97,3.974,3.967,3.967,4
20111001|2011-08-23 18:00,24,3.97,3.973,3.97,3.973,21
20111001|2011-08-23 18:30,24,3.971,3.971,3.97,3.971,6
20111001|2011-08-23 19:00,24,3.971,3.972,3.968,3.968,28
20111001|2011-08-23 19:30,24,3.972,3.972,3.968,3.968,5
20111001|2011-08-23 20:00,24,3.972,3.972,3.968,3.968,18
20111001|2011-08-23 20:30,24,3.968,3.968,3.967,3.968,12
20111001|2011-08-23 21:00,24,3.968,3.968,3.965,3.965,8
20111001|2011-08-23 21:30,24,3.965,3.966,3.962,3.966,36
20111001|2011-08-23 22:00,24,3.966,3.968,3.966,3.968,2
20111001|2011-08-23 23:30,24,3.966,3.968,3.954,3.957,41
20111001|2011-08-24 00:00,24,3.96,3.965,3.956,3.965,37
20111001|2011-08-24 00:30,24,3.963,3.97,3.963,3.97,16
20111001|2011-08-24 01:00,24,3.97,3.978,3.97,3.978,9
20111001|2011-08-24 01:30,24,3.977,3.986,3.974,3.983,33
20111001|2011-08-24 02:00,24,3.983,3.983,3.97,3.973,39
20111001|2011-08-24 02:30,24,3.973,3.977,3.972,3.974,44
20111001|2011-08-24 03:00,24,3.972,3.98,3.971,3.975,48
20111001|2011-08-24 03:30,24,3.976,3.978,3.971,3.971,30
20111001|2011-08-24 04:00,24,3.971,3.986,3.97,3.978,16
20111001|2011-08-24 04:30,24,3.977,3.987,3.973,3.986,117
20111001|2011-08-24 05:00,24,3.983,3.985,3.982,3.983,121
20111001|2011-08-24 05:30,24,3.982,3.985,3.964,3.966,92
20111001|2011-08-24 06:00,24,3.966,3.968,3.958,3.962,66
20111001|2011-08-24 06:30,24,3.962,3.963,3.945,3.957,168
20111001|2011-08-24 07:00,24,3.962,3.986,3.962,3.978,843
20111001|2011-08-24 07:30,24,3.98,4.004,3.977,4,1826
20111001|2011-08-24 08:00,24,4,4.002,3.929,3.933,4506
20111001|2011-08-24 08:30,24,3.934,3.948,3.916,3.917,1941
20111001|2011-08-24 09:00,24,3.916,3.931,3.914,3.921,2012
20111001|2011-08-24 09:30,24,3.92,3.931,3.918,3.925,786
20111001|2011-08-24 10:00,24,3.925,3.928,3.915,3.924,1074
20111001|2011-08-24 10:30,24,3.924,3.929,3.921,3.923,487
20111001|2011-08-24 11:00,24,3.922,3.931,3.915,3.931,435
20111001|2011-08-24 11:30,24,3.931,3.934,3.909,3.909,1185
20111001|2011-08-24 12:00,24,3.91,3.918,3.892,3.899,1627
20111001|2011-08-24 12:30,24,3.899,3.906,3.897,3.901,973
20111001|2011-08-24 13:00,24,3.902,3.905,3.888,3.89,2107
20111001|2011-08-24 13:30,24,3.89,3.893,3.887,3.888,569
20111001|2011-08-24 14:00,24,3.89,3.894,3.884,3.886,426
20111001|2011-08-24 14:30,24,3.884,3.889,3.882,3.886,374
20111001|2011-08-24 15:00,24,3.884,3.89,3.883,3.886,203
20111001|2011-08-24 15:30,24,3.886,3.886,3.88,3.882,154
20111001|2011-08-24 16:00,24,3.88,3.883,3.88,3.88,11
20111001|2011-08-24 17:00,25,3.885,3.892,3.884,3.892,43
20111001|2011-08-24 17:30,25,3.892,3.893,3.89,3.893,11
20111001|2011-08-24 18:00,25,3.892,3.896,3.892,3.896,51
20111001|2011-08-24 18:30,25,3.896,3.896,3.892,3.892,4
20111001|2011-08-24 19:00,25,3.895,3.895,3.883,3.883,10
20111001|2011-08-24 19:30,25,3.884,3.894,3.884,3.894,4
20111001|2011-08-24 20:00,25,3.894,3.895,3.89,3.892,15
20111001|2011-08-24 21:00,25,3.89,3.89,3.879,3.881,62
20111001|2011-08-24 21:30,25,3.883,3.884,3.882,3.883,10
20111001|2011-08-24 22:00,25,3.882,3.882,3.882,3.882,2
20111001|2011-08-24 22:30,25,3.883,3.883,3.879,3.882,9
20111001|2011-08-24 23:00,25,3.882,3.882,3.879,3.882,29
20111001|2011-08-24 23:30,25,3.882,3.883,3.88,3.882,88
20111001|2011-08-25 00:00,25,3.882,3.883,3.882,3.883,29
20111001|2011-08-25 00:30,25,3.882,3.889,3.88,3.889,72
20111001|2011-08-25 01:00,25,3.888,3.896,3.888,3.896,78
20111001|2011-08-25 01:30,25,3.896,3.903,3.896,3.899,155
20111001|2011-08-25 02:00,25,3.899,3.902,3.898,3.899,13
20111001|2011-08-25 02:30,25,3.896,3.902,3.896,3.901,21
20111001|2011-08-25 03:00,25,3.902,3.902,3.896,3.896,52
20111001|2011-08-25 03:30,25,3.898,3.901,3.895,3.901,58
20111001|2011-08-25 04:00,25,3.899,3.901,3.894,3.898,77
20111001|2011-08-25 04:30,25,3.896,3.896,3.882,3.882,70
20111001|2011-08-25 05:00,25,3.882,3.889,3.877,3.883,48
20111001|2011-08-25 05:30,25,3.889,3.891,3.884,3.885,14
20111001|2011-08-25 06:00,25,3.884,3.898,3.884,3.897,66
20111001|2011-08-25 06:30,25,3.897,3.902,3.89,3.89,249
20111001|2011-08-25 07:00,25,3.891,3.891,3.883,3.886,632
20111001|2011-08-25 07:30,25,3.886,3.898,3.883,3.894,1139
20111001|2011-08-25 08:00,25,3.894,3.91,3.892,3.903,2727
20111001|2011-08-25 08:30,25,3.9,3.901,3.887,3.889,1215
20111001|2011-08-25 09:00,25,3.888,3.897,3.84,3.85,3346
20111001|2011-08-25 09:30,25,3.908,3.958,3.89,3.936,9450
20111001|2011-08-25 10:00,25,3.935,3.946,3.932,3.934,1856
20111001|2011-08-25 10:30,25,3.933,3.941,3.931,3.937,856
20111001|2011-08-25 11:00,25,3.936,3.95,3.933,3.947,1402
20111001|2011-08-25 11:30,25,3.947,3.955,3.938,3.942,1829
20111001|2011-08-25 12:00,25,3.943,3.943,3.9,3.901,2325
20111001|2011-08-25 12:30,25,3.899,3.912,3.889,3.892,4148
20111001|2011-08-25 13:00,25,3.893,3.908,3.887,3.904,3358
20111001|2011-08-25 13:30,25,3.905,3.909,3.901,3.909,1002
20111001|2011-08-25 14:00,25,3.907,3.912,3.906,3.907,295
20111001|2011-08-25 14:30,25,3.908,3.91,3.906,3.91,284
20111001|2011-08-25 15:00,25,3.906,3.911,3.903,3.906,205
20111001|2011-08-25 15:30,25,3.905,3.906,3.901,3.902,39
20111001|2011-08-25 16:00,25,3.904,3.904,3.9,3.9,5
20111001|2011-08-25 17:00,26,3.899,3.901,3.893,3.893,30
20111001|2011-08-25 17:30,26,3.893,3.896,3.891,3.896,52
20111001|2011-08-25 18:00,26,3.902,3.905,3.895,3.905,23
20111001|2011-08-25 18:30,26,3.904,3.912,3.904,3.909,30
20111001|2011-08-25 19:00,26,3.905,3.911,3.904,3.908,27
20111001|2011-08-25 19:30,26,3.908,3.908,3.901,3.906,24
20111001|2011-08-25 20:00,26,3.906,3.906,3.9,3.9,5
20111001|2011-08-25 20:30,26,3.907,3.912,3.907,3.912,20
20111001|2011-08-25 21:00,26,3.912,3.914,3.912,3.914,5
20111001|2011-08-25 21:30,26,3.914,3.914,3.912,3.912,4
20111001|2011-08-25 22:00,26,3.909,3.909,3.908,3.908,2
20111001|2011-08-25 22:30,26,3.908,3.908,3.908,3.908,1
20111001|2011-08-25 23:00,26,3.908,3.909,3.904,3.904,15
20111001|2011-08-25 23:30,26,3.901,3.904,3.9,3.902,12
20111001|2011-08-26 00:00,26,3.905,3.905,3.9,3.901,68
20111001|2011-08-26 00:30,26,3.901,3.901,3.896,3.898,27
20111001|2011-08-26 01:00,26,3.899,3.902,3.896,3.899,14
20111001|2011-08-26 01:30,26,3.902,3.904,3.897,3.901,32
20111001|2011-08-26 02:00,26,3.901,3.902,3.891,3.891,53
20111001|2011-08-26 02:30,26,3.896,3.904,3.896,3.904,33
20111001|2011-08-26 03:00,26,3.901,3.903,3.899,3.902,36
20111001|2011-08-26 03:30,26,3.902,3.902,3.9,3.9,23
20111001|2011-08-26 04:00,26,3.9,3.903,3.894,3.894,41
20111001|2011-08-26 04:30,26,3.893,3.894,3.886,3.887,58
20111001|2011-08-26 05:00,26,3.89,3.893,3.887,3.893,16
20111001|2011-08-26 05:30,26,3.893,3.906,3.893,3.901,190
20111001|2011-08-26 06:00,26,3.899,3.903,3.888,3.888,124
20111001|2011-08-26 06:30,26,3.89,3.891,3.877,3.881,537
20111001|2011-08-26 07:00,26,3.883,3.897,3.883,3.891,478
20111001|2011-08-26 07:30,26,3.891,3.892,3.875,3.88,989
20111001|2011-08-26 08:00,26,3.88,3.89,3.871,3.888,2468
20111001|2011-08-26 08:30,26,3.888,3.889,3.88,3.887,1152
20111001|2011-08-26 09:00,26,3.887,3.898,3.886,3.889,1336
20111001|2011-08-26 09:30,26,3.888,3.91,3.885,3.904,1821
20111001|2011-08-26 10:00,26,3.903,3.947,3.903,3.943,4105
20111001|2011-08-26 10:30,26,3.942,3.947,3.929,3.935,2934
20111001|2011-08-26 11:00,26,3.936,3.937,3.924,3.931,1636
20111001|2011-08-26 11:30,26,3.932,3.932,3.922,3.926,1324
20111001|2011-08-26 12:00,26,3.926,3.931,3.923,3.931,972
20111001|2011-08-26 12:30,26,3.93,3.939,3.926,3.932,1746
20111001|2011-08-26 13:00,26,3.931,3.931,3.905,3.91,5383
20111001|2011-08-26 13:30,26,3.91,3.924,3.908,3.923,1375
20111001|2011-08-26 14:00,26,3.924,3.925,3.918,3.921,518
20111001|2011-08-26 14:30,26,3.922,3.927,3.921,3.925,363
20111001|2011-08-26 15:00,26,3.923,3.946,3.922,3.945,591
20111001|2011-08-26 15:30,26,3.943,3.948,3.935,3.946,149
20111001|2011-08-26 16:00,26,3.943,3.95,3.931,3.934,115
20111001|2011-08-28 17:00,29,3.91,3.918,3.892,3.904,207
20111001|2011-08-28 17:30,29,3.904,3.908,3.901,3.904,72
20111001|2011-08-28 18:00,29,3.907,3.914,3.906,3.91,72
20111001|2011-08-28 18:30,29,3.911,3.916,3.906,3.914,42
20111001|2011-08-28 19:00,29,3.913,3.913,3.907,3.907,26
20111001|2011-08-28 19:30,29,3.908,3.908,3.905,3.907,50
20111001|2011-08-28 20:00,29,3.907,3.908,3.902,3.908,115
20111001|2011-08-28 20:30,29,3.908,3.908,3.905,3.906,99
20111001|2011-08-28 21:00,29,3.904,3.906,3.897,3.897,79
20111001|2011-08-28 21:30,29,3.897,3.897,3.888,3.892,105
20111001|2011-08-28 22:00,29,3.891,3.896,3.889,3.893,70
20111001|2011-08-28 22:30,29,3.893,3.893,3.887,3.888,39
20111001|2011-08-28 23:00,29,3.887,3.893,3.883,3.885,57
20111001|2011-08-28 23:30,29,3.886,3.895,3.886,3.895,49
20111001|2011-08-29 00:00,29,3.895,3.895,3.892,3.892,52
20111001|2011-08-29 00:30,29,3.894,3.894,3.89,3.891,15
20111001|2011-08-29 01:00,29,3.892,3.895,3.891,3.894,42
20111001|2011-08-29 01:30,29,3.895,3.895,3.89,3.894,33
20111001|2011-08-29 02:00,29,3.894,3.895,3.888,3.891,90
20111001|2011-08-29 02:30,29,3.889,3.889,3.884,3.884,25
20111001|2011-08-29 03:00,29,3.883,3.889,3.882,3.886,135
20111001|2011-08-29 03:30,29,3.885,3.885,3.881,3.881,65
20111001|2011-08-29 04:00,29,3.883,3.891,3.882,3.887,96
20111001|2011-08-29 04:30,29,3.889,3.89,3.886,3.887,58
20111001|2011-08-29 05:00,29,3.888,3.889,3.87,3.871,316
20111001|2011-08-29 05:30,29,3.873,3.875,3.87,3.87,95
20111001|2011-08-29 06:00,29,3.872,3.876,3.87,3.874,171
20111001|2011-08-29 06:30,29,3.874,3.874,3.855,3.868,727
20111001|2011-08-29 07:00,29,3.868,3.871,3.858,3.866,974
20111001|2011-08-29 07:30,29,3.868,3.878,3.857,3.857,1846
20111001|2011-08-29 08:00,29,3.856,3.861,3.822,3.837,10227
20111001|2011-08-29 08:30,29,3.838,3.887,3.838,3.886,7109
20111001|2011-08-29 09:00,29,3.887,3.919,3.885,3.915,9316
20111001|2011-08-29 09:30,29,3.915,3.924,3.884,3.893,4753
20111001|2011-08-29 10:00,29,3.892,3.897,3.888,3.889,1687
20111001|2011-08-29 10:30,29,3.889,3.903,3.888,3.893,1687
20111001|2011-08-29 11:00,29,3.892,3.896,3.871,3.875,2566
20111001|2011-08-29 11:30,29,3.875,3.878,3.83,3.841,12285
20111001|2011-08-29 12:00,29,3.842,3.845,3.836,3.839,4431
20111001|2011-08-29 12:30,29,3.84,3.845,3.836,3.845,2518
20111001|2011-08-29 13:00,29,3.843,3.85,3.823,3.83,8811
20111001|2011-08-29 13:30,29,3.83,3.836,3.829,3.836,2233
20111001|2011-08-29 14:00,29,3.836,3.838,3.833,3.834,516
20111001|2011-08-29 14:30,29,3.833,3.838,3.832,3.836,429
20111001|2011-08-29 15:00,29,3.837,3.841,3.834,3.836,512
20111001|2011-08-29 15:30,29,3.84,3.84,3.831,3.834,77
20111001|2011-08-29 16:00,29,3.834,3.837,3.832,3.832,84
20111001|2011-08-29 17:00,30,3.842,3.842,3.833,3.834,60
20111001|2011-08-29 17:30,30,3.837,3.838,3.832,3.832,42
20111001|2011-08-29 18:00,30,3.835,3.835,3.832,3.835,10
20111001|2011-08-29 18:30,30,3.832,3.833,3.822,3.829,88
20111001|2011-08-29 19:00,30,3.823,3.828,3.822,3.828,8
20111001|2011-08-29 19:30,30,3.825,3.825,3.805,3.814,215
20111001|2011-08-29 20:00,30,3.814,3.817,3.805,3.811,65
20111001|2011-08-29 20:30,30,3.811,3.814,3.806,3.81,46
20111001|2011-08-29 21:00,30,3.81,3.815,3.81,3.814,24
20111001|2011-08-29 21:30,30,3.813,3.815,3.81,3.813,53
20111001|2011-08-29 22:00,30,3.814,3.815,3.814,3.815,4
20111001|2011-08-29 22:30,30,3.815,3.815,3.812,3.815,4
20111001|2011-08-29 23:00,30,3.814,3.814,3.81,3.812,29
20111001|2011-08-29 23:30,30,3.812,3.815,3.81,3.81,71
20111001|2011-08-30 00:00,30,3.81,3.813,3.81,3.811,77
20111001|2011-08-30 00:30,30,3.811,3.815,3.81,3.815,168
20111001|2011-08-30 01:00,30,3.814,3.815,3.809,3.81,79
20111001|2011-08-30 01:30,30,3.809,3.809,3.805,3.807,142
20111001|2011-08-30 02:00,30,3.808,3.814,3.801,3.806,214
20111001|2011-08-30 02:30,30,3.808,3.813,3.802,3.805,273
20111001|2011-08-30 03:00,30,3.805,3.814,3.802,3.813,209
20111001|2011-08-30 03:30,30,3.814,3.817,3.814,3.817,51
20111001|2011-08-30 04:00,30,3.816,3.822,3.808,3.81,106
20111001|2011-08-30 04:30,30,3.81,3.811,3.804,3.805,61
20111001|2011-08-30 05:00,30,3.803,3.804,3.786,3.79,394
20111001|2011-08-30 05:30,30,3.79,3.797,3.78,3.796,297
20111001|2011-08-30 06:00,30,3.796,3.819,3.796,3.816,242
20111001|2011-08-30 06:30,30,3.816,3.819,3.794,3.8,432
20111001|2011-08-30 07:00,30,3.8,3.825,3.798,3.819,1469
20111001|2011-08-30 07:30,30,3.819,3.826,3.807,3.816,2031
20111001|2011-08-30 08:00,30,3.818,3.864,3.815,3.849,7137
20111001|2011-08-30 08:30,30,3.85,3.864,3.838,3.863,2924
20111001|2011-08-30 09:00,30,3.863,3.875,3.85,3.87,3572
20111001|2011-08-30 09:30,30,3.87,3.874,3.855,3.857,2304
20111001|2011-08-30 10:00,30,3.857,3.868,3.852,3.859,1970
20111001|2011-08-30 10:30,30,3.86,3.867,3.857,3.862,1939
20111001|2011-08-30 11:00,30,3.861,3.896,3.861,3.89,7742
20111001|2011-08-30 11:30,30,3.89,3.896,3.876,3.885,3665
20111001|2011-08-30 12:00,30,3.884,3.895,3.876,3.883,2020
20111001|2011-08-30 12:30,30,3.882,3.895,3.881,3.89,1612
20111001|2011-08-30 13:00,30,3.889,3.913,3.875,3.911,7882
20111001|2011-08-30 13:30,30,3.911,3.92,3.907,3.913,2604
20111001|2011-08-30 14:00,30,3.912,3.917,3.909,3.912,1099
20111001|2011-08-30 14:30,30,3.912,3.916,3.908,3.909,629
20111001|2011-08-30 15:00,30,3.909,3.916,3.908,3.915,168
20111001|2011-08-30 15:30,30,3.914,3.918,3.91,3.918,192
20111001|2011-08-30 16:00,30,3.914,3.915,3.911,3.911,67
20111001|2011-08-30 17:00,31,3.909,3.917,3.901,3.912,52
20111001|2011-08-30 17:30,31,3.909,3.909,3.907,3.909,6
20111001|2011-08-30 18:00,31,3.911,3.913,3.906,3.906,19
20111001|2011-08-30 18:30,31,3.909,3.91,3.909,3.909,37
20111001|2011-08-30 19:00,31,3.909,3.912,3.909,3.91,7
20111001|2011-08-30 19:30,31,3.91,3.912,3.91,3.911,7
20111001|2011-08-30 20:00,31,3.912,3.923,3.912,3.923,102
20111001|2011-08-30 20:30,31,3.922,3.93,3.92,3.927,60
20111001|2011-08-30 21:00,31,3.924,3.928,3.92,3.923,10
20111001|2011-08-30 21:30,31,3.923,3.923,3.921,3.922,26
20111001|2011-08-30 22:00,31,3.926,3.926,3.925,3.925,5
20111001|2011-08-30 22:30,31,3.927,3.945,3.927,3.943,192
20111001|2011-08-30 23:00,31,3.943,3.947,3.926,3.93,24
20111001|2011-08-30 23:30,31,3.933,3.94,3.933,3.935,74
20111001|2011-08-31 00:00,31,3.93,3.93,3.926,3.928,34
20111001|2011-08-31 00:30,31,3.927,3.93,3.925,3.925,23
20111001|2011-08-31 01:00,31,3.927,3.928,3.921,3.921,53
20111001|2011-08-31 01:30,31,3.921,3.924,3.921,3.922,69
20111001|2011-08-31 02:00,31,3.921,3.922,3.912,3.912,235
20111001|2011-08-31 02:30,31,3.914,3.916,3.912,3.912,20
20111001|2011-08-31 03:00,31,3.914,3.915,3.9,3.9,212
20111001|2011-08-31 03:30,31,3.899,3.899,3.885,3.885,265
20111001|2011-08-31 04:00,31,3.886,3.888,3.885,3.885,152
20111001|2011-08-31 04:30,31,3.885,3.886,3.87,3.872,419
20111001|2011-08-31 05:00,31,3.875,3.909,3.874,3.908,159
20111001|2011-08-31 05:30,31,3.909,3.925,3.9,3.922,273
20111001|2011-08-31 06:00,31,3.924,3.925,3.917,3.921,181
20111001|2011-08-31 06:30,31,3.919,3.922,3.899,3.908,594
20111001|2011-08-31 07:00,31,3.908,3.935,3.898,3.929,1127
20111001|2011-08-31 07:30,31,3.93,3.934,3.911,3.919,1196
20111001|2011-08-31 08:00,31,3.919,4.022,3.91,3.992,23438
20111001|2011-08-31 08:30,31,3.992,4.006,3.985,3.992,6069
20111001|2011-08-31 09:00,31,3.992,4.003,3.987,3.993,3957
20111001|2011-08-31 09:30,31,3.994,4.068,3.993,4.054,13882
20111001|2011-08-31 10:00,31,4.054,4.056,4.034,4.038,8131
20111001|2011-08-31 10:30,31,4.037,4.06,4.037,4.053,3838
20111001|2011-08-31 11:00,31,4.052,4.057,4.029,4.035,4448
20111001|2011-08-31 11:30,31,4.036,4.04,4.016,4.023,3664
20111001|2011-08-31 12:00,31,4.024,4.052,4.02,4.045,3208
20111001|2011-08-31 12:30,31,4.046,4.047,4.027,4.044,3862
20111001|2011-08-31 13:00,31,4.043,4.06,4.036,4.056,9055
20111001|2011-08-31 13:30,31,4.055,4.063,4.052,4.061,2297
20111001|2011-08-31 14:00,31,4.06,4.061,4.054,4.055,1114
20111001|2011-08-31 14:30,31,4.055,4.059,4.053,4.053,647
20111001|2011-08-31 15:00,31,4.054,4.058,4.05,4.054,488
20111001|2011-08-31 15:30,31,4.054,4.063,4.051,4.061,420
20111001|2011-08-31 16:00,31,4.061,4.062,4.059,4.061,21
20111001|2011-08-31 17:00,1,4.06,4.06,4.045,4.045,167
20111001|2011-08-31 17:30,1,4.049,4.049,4.045,4.048,57
20111001|2011-08-31 18:00,1,4.045,4.055,4.045,4.054,21
20111001|2011-08-31 18:30,1,4.055,4.055,4.054,4.054,5
20111001|2011-08-31 19:00,1,4.056,4.056,4.054,4.054,14
20111001|2011-08-31 19:30,1,4.054,4.058,4.054,4.058,22
20111001|2011-08-31 20:00,1,4.058,4.072,4.057,4.071,190
20111001|2011-08-31 20:30,1,4.07,4.079,4.069,4.076,71
20111001|2011-08-31 21:00,1,4.075,4.077,4.075,4.076,11
20111001|2011-08-31 21:30,1,4.076,4.076,4.069,4.072,18
20111001|2011-08-31 22:00,1,4.068,4.08,4.068,4.079,44
20111001|2011-08-31 22:30,1,4.078,4.08,4.077,4.077,45
20111001|2011-08-31 23:00,1,4.078,4.08,4.077,4.078,23
20111001|2011-08-31 23:30,1,4.077,4.077,4.066,4.068,51
20111001|2011-09-01 00:00,1,4.065,4.065,4.06,4.063,22
20111001|2011-09-01 00:30,1,4.06,4.062,4.055,4.055,98
20111001|2011-09-01 01:00,1,4.054,4.063,4.054,4.063,42
20111001|2011-09-01 01:30,1,4.057,4.062,4.054,4.062,33
20111001|2011-09-01 02:00,1,4.058,4.06,4.05,4.055,194
20111001|2011-09-01 02:30,1,4.055,4.06,4.052,4.058,253
20111001|2011-09-01 03:00,1,4.054,4.057,4.05,4.051,103
20111001|2011-09-01 03:30,1,4.052,4.053,4.05,4.05,51
20111001|2011-09-01 04:00,1,4.051,4.072,4.051,4.072,381
20111001|2011-09-01 04:30,1,4.07,4.08,4.062,4.075,351
20111001|2011-09-01 05:00,1,4.077,4.079,4.071,4.071,96
20111001|2011-09-01 05:30,1,4.071,4.076,4.064,4.074,180
20111001|2011-09-01 06:00,1,4.074,4.08,4.071,4.08,125
20111001|2011-09-01 06:30,1,4.079,4.099,4.076,4.096,2846
20111001|2011-09-01 07:00,1,4.095,4.125,4.088,4.116,4230
20111001|2011-09-01 07:30,1,4.114,4.115,4.09,4.098,4210
20111001|2011-09-01 08:00,1,4.099,4.099,4.061,4.063,9628
20111001|2011-09-01 08:30,1,4.063,4.078,4.045,4.058,5390
20111001|2011-09-01 09:00,1,4.058,4.064,4.047,4.06,3796
20111001|2011-09-01 09:30,1,4.06,4.13,4,4.024,21493
20111001|2011-09-01 10:00,1,4.024,4.04,4.017,4.028,3278
20111001|2011-09-01 10:30,1,4.027,4.05,4.027,4.04,3457
20111001|2011-09-01 11:00,1,4.041,4.044,4.015,4.023,3221
20111001|2011-09-01 11:30,1,4.024,4.024,3.97,3.977,10324
20111001|2011-09-01 12:00,1,3.977,4.001,3.973,3.992,4819
20111001|2011-09-01 12:30,1,3.992,4.025,3.99,4.021,5157
20111001|2011-09-01 13:00,1,4.022,4.056,4.018,4.046,12842
20111001|2011-09-01 13:30,1,4.045,4.046,4.025,4.035,2235
20111001|2011-09-01 14:00,1,4.035,4.039,4.035,4.036,494
20111001|2011-09-01 14:30,1,4.036,4.041,4.035,4.04,215
20111001|2011-09-01 15:00,1,4.04,4.049,4.039,4.043,122
20111001|2011-09-01 15:30,1,4.042,4.045,4.038,4.041,159
20111001|2011-09-01 16:00,1,4.043,4.046,4.038,4.04,30
20111001|2011-09-01 17:00,2,4.05,4.065,4.035,4.044,163
20111001|2011-09-01 17:30,2,4.047,4.047,4.043,4.043,3
20111001|2011-09-01 18:00,2,4.043,4.057,4.043,4.057,34
20111001|2011-09-01 18:30,2,4.054,4.054,4.052,4.053,7
20111001|2011-09-01 19:00,2,4.053,4.056,4.052,4.056,5
20111001|2011-09-01 19:30,2,4.056,4.057,4.051,4.056,16
20111001|2011-09-01 20:00,2,4.053,4.058,4.049,4.05,45
20111001|2011-09-01 20:30,2,4.053,4.053,4.04,4.04,85
20111001|2011-09-01 21:00,2,4.044,4.046,4.039,4.039,26
20111001|2011-09-01 21:30,2,4.041,4.041,4.035,4.036,29
20111001|2011-09-01 22:00,2,4.036,4.038,4.034,4.035,16
20111001|2011-09-01 22:30,2,4.035,4.04,4.034,4.039,15
20111001|2011-09-01 23:00,2,4.039,4.041,4.039,4.039,31
20111001|2011-09-01 23:30,2,4.038,4.04,4.034,4.035,176
20111001|2011-09-02 00:00,2,4.036,4.042,4.036,4.041,143
20111001|2011-09-02 00:30,2,4.041,4.044,4.041,4.043,96
20111001|2011-09-02 01:00,2,4.04,4.04,4.035,4.038,36
20111001|2011-09-02 01:30,2,4.037,4.037,4.031,4.031,24
20111001|2011-09-02 02:00,2,4.034,4.035,4.023,4.025,176
20111001|2011-09-02 02:30,2,4.023,4.031,4.022,4.029,62
20111001|2011-09-02 03:00,2,4.029,4.029,4.021,4.024,157
20111001|2011-09-02 03:30,2,4.023,4.027,4.023,4.025,125
20111001|2011-09-02 04:00,2,4.024,4.029,4.023,4.026,218
20111001|2011-09-02 04:30,2,4.025,4.03,4.017,4.024,240
20111001|2011-09-02 05:00,2,4.024,4.027,4.017,4.027,207
20111001|2011-09-02 05:30,2,4.026,4.027,4.025,4.026,34
20111001|2011-09-02 06:00,2,4.026,4.044,4.025,4.04,166
20111001|2011-09-02 06:30,2,4.041,4.043,4.008,4.023,949
20111001|2011-09-02 07:00,2,4.023,4.041,4.005,4.021,1838
20111001|2011-09-02 07:30,2,4.018,4.032,4,4.024,3021
20111001|2011-09-02 08:00,2,4.023,4.028,3.98,3.996,9391
20111001|2011-09-02 08:30,2,3.996,4.017,3.991,4.011,3064
20111001|2011-09-02 09:00,2,4.01,4.021,4.007,4.015,2449
20111001|2011-09-02 09:30,2,4.014,4.015,3.987,4.005,3012
20111001|2011-09-02 10:00,2,4.005,4.011,3.975,3.987,4171
20111001|2011-09-02 10:30,2,3.986,3.995,3.973,3.98,2278
20111001|2011-09-02 11:00,2,3.98,3.982,3.902,3.915,15369
20111001|2011-09-02 11:30,2,3.915,3.925,3.893,3.907,11011
20111001|2011-09-02 12:00,2,3.905,3.916,3.874,3.883,7689
20111001|2011-09-02 12:30,2,3.884,3.907,3.879,3.904,5153
20111001|2011-09-02 13:00,2,3.903,3.919,3.863,3.865,12213
20111001|2011-09-02 13:30,2,3.865,3.87,3.854,3.858,6206
20111001|2011-09-02 14:00,2,3.859,3.86,3.85,3.857,1515
20111001|2011-09-02 14:30,2,3.856,3.861,3.855,3.86,1109
20111001|2011-09-02 15:00,2,3.858,3.861,3.85,3.861,460
20111001|2011-09-02 15:30,2,3.861,3.869,3.858,3.864,120
20111001|2011-09-02 16:00,2,3.863,3.865,3.861,3.865,15
20111001|2011-09-04 17:00,6,3.882,3.883,3.869,3.872,87
20111001|2011-09-04 17:30,6,3.873,3.881,3.873,3.878,17
20111001|2011-09-04 18:00,6,3.877,3.881,3.877,3.88,32
20111001|2011-09-04 18:30,6,3.882,3.887,3.882,3.883,123
20111001|2011-09-04 19:00,6,3.883,3.886,3.883,3.884,15
20111001|2011-09-04 19:30,6,3.884,3.885,3.877,3.883,65
20111001|2011-09-04 20:00,6,3.883,3.89,3.883,3.89,53
20111001|2011-09-04 20:30,6,3.891,3.896,3.89,3.893,52
20111001|2011-09-04 21:00,6,3.892,3.895,3.878,3.881,127
20111001|2011-09-04 21:30,6,3.88,3.884,3.872,3.884,69
20111001|2011-09-04 22:00,6,3.877,3.877,3.877,3.877,1
20111001|2011-09-04 22:30,6,3.882,3.882,3.881,3.882,15
20111001|2011-09-04 23:00,6,3.883,3.883,3.876,3.876,8
20111001|2011-09-04 23:30,6,3.882,3.888,3.882,3.887,97
20111001|2011-09-05 00:00,6,3.885,3.891,3.885,3.891,126
20111001|2011-09-05 00:30,6,3.89,3.898,3.89,3.898,22
20111001|2011-09-05 01:00,6,3.897,3.9,3.895,3.9,78
20111001|2011-09-05 01:30,6,3.901,3.905,3.898,3.904,122
20111001|2011-09-05 02:00,6,3.905,3.91,3.902,3.909,154
20111001|2011-09-05 02:30,6,3.91,3.921,3.91,3.918,362
20111001|2011-09-05 03:00,6,3.92,3.922,3.914,3.921,97
20111001|2011-09-05 03:30,6,3.92,3.922,3.911,3.912,108
20111001|2011-09-05 04:00,6,3.911,3.918,3.893,3.898,264
20111001|2011-09-05 04:30,6,3.895,3.907,3.895,3.902,58
20111001|2011-09-05 05:00,6,3.904,3.905,3.9,3.902,11
20111001|2011-09-05 05:30,6,3.901,3.907,3.885,3.886,180
20111001|2011-09-05 06:00,6,3.886,3.894,3.884,3.892,35
20111001|2011-09-05 06:30,6,3.893,3.902,3.892,3.897,77
20111001|2011-09-05 07:00,6,3.896,3.913,3.891,3.912,157
20111001|2011-09-05 07:30,6,3.912,3.912,3.855,3.86,772
20111001|2011-09-05 08:00,6,3.86,3.906,3.852,3.905,1010
20111001|2011-09-05 08:30,6,3.906,3.908,3.885,3.887,289
20111001|2011-09-05 09:00,6,3.888,3.89,3.875,3.878,396
20111001|2011-09-05 09:30,6,3.878,3.88,3.857,3.862,796
20111001|2011-09-05 10:00,6,3.863,3.874,3.857,3.873,327
20111001|2011-09-05 10:30,6,3.868,3.873,3.864,3.864,168
20111001|2011-09-05 11:00,6,3.861,3.87,3.855,3.866,248
20111001|2011-09-05 11:30,6,3.864,3.864,3.854,3.857,182
20111001|2011-09-05 12:00,6,3.86,3.867,3.851,3.856,115
20111001|2011-09-05 17:00,6,3.86,3.863,3.859,3.859,70
20111001|2011-09-05 17:30,6,3.859,3.862,3.859,3.859,10
20111001|2011-09-05 18:00,6,3.859,3.87,3.859,3.869,105
20111001|2011-09-05 18:30,6,3.868,3.87,3.868,3.87,21
20111001|2011-09-05 19:00,6,3.87,3.871,3.868,3.87,26
20111001|2011-09-05 19:30,6,3.868,3.871,3.868,3.871,9
20111001|2011-09-05 20:00,6,3.871,3.876,3.871,3.876,35
20111001|2011-09-05 20:30,6,3.871,3.876,3.868,3.87,33
20111001|2011-09-05 21:00,6,3.87,3.871,3.869,3.871,10
20111001|2011-09-05 21:30,6,3.87,3.87,3.867,3.869,9
20111001|2011-09-05 22:00,6,3.869,3.875,3.869,3.873,7
20111001|2011-09-05 23:00,6,3.87,3.87,3.868,3.868,6
20111001|2011-09-05 23:30,6,3.866,3.867,3.865,3.866,35
20111001|2011-09-06 00:00,6,3.866,3.87,3.866,3.87,13
20111001|2011-09-06 00:30,6,3.871,3.871,3.866,3.866,11
20111001|2011-09-06 01:00,6,3.866,3.886,3.865,3.885,180
20111001|2011-09-06 01:30,6,3.885,3.892,3.885,3.891,121
20111001|2011-09-06 02:00,6,3.892,3.902,3.891,3.9,253
20111001|2011-09-06 02:30,6,3.899,3.901,3.899,3.901,42
20111001|2011-09-06 03:00,6,3.899,3.903,3.896,3.898,53
20111001|2011-09-06 03:30,6,3.897,3.897,3.885,3.894,119
20111001|2011-09-06 04:00,6,3.894,3.896,3.885,3.893,155
20111001|2011-09-06 04:30,6,3.894,3.895,3.886,3.889,155
20111001|2011-09-06 05:00,6,3.892,3.897,3.89,3.894,106
20111001|2011-09-06 05:30,6,3.895,3.897,3.889,3.89,48
20111001|2011-09-06 06:00,6,3.889,3.897,3.885,3.889,239
20111001|2011-09-06 06:30,6,3.891,3.891,3.856,3.872,621
20111001|2011-09-06 07:00,6,3.872,3.889,3.861,3.868,1785
20111001|2011-09-06 07:30,6,3.867,3.887,3.864,3.882,2979
20111001|2011-09-06 08:00,6,3.884,3.932,3.877,3.915,9503
20111001|2011-09-06 08:30,6,3.915,3.918,3.9,3.903,2872
20111001|2011-09-06 09:00,6,3.903,3.903,3.862,3.877,7110
20111001|2011-09-06 09:30,6,3.877,3.881,3.865,3.872,2509
20111001|2011-09-06 10:00,6,3.872,3.888,3.87,3.888,1807
20111001|2011-09-06 10:30,6,3.888,3.927,3.887,3.911,5493
20111001|2011-09-06 11:00,6,3.911,3.918,3.902,3.912,2504
20111001|2011-09-06 11:30,6,3.911,3.918,3.901,3.914,1652
20111001|2011-09-06 12:00,6,3.915,3.915,3.893,3.906,1528
20111001|2011-09-06 12:30,6,3.907,3.92,3.904,3.919,1390
20111001|2011-09-06 13:00,6,3.918,3.95,3.912,3.942,9081
20111001|2011-09-06 13:30,6,3.942,3.943,3.936,3.938,1312
20111001|2011-09-06 14:00,6,3.937,3.939,3.928,3.932,608
20111001|2011-09-06 14:30,6,3.933,3.933,3.925,3.931,414
20111001|2011-09-06 15:00,6,3.928,3.933,3.926,3.932,161
20111001|2011-09-06 15:30,6,3.931,3.931,3.926,3.927,120
20111001|2011-09-06 16:00,6,3.927,3.929,3.926,3.926,81
20111001|2011-09-06 17:00,7,3.925,3.933,3.923,3.928,37
20111001|2011-09-06 17:30,7,3.93,3.94,3.93,3.939,29
20111001|2011-09-06 18:00,7,3.934,3.937,3.933,3.933,9
20111001|2011-09-06 18:30,7,3.937,3.937,3.935,3.937,4
20111001|2011-09-06 19:00,7,3.938,3.944,3.938,3.944,10
20111001|2011-09-06 19:30,7,3.938,3.944,3.932,3.943,42
20111001|2011-09-06 20:00,7,3.939,3.939,3.937,3.937,6
20111001|2011-09-06 20:30,7,3.941,3.945,3.94,3.94,62
20111001|2011-09-06 21:00,7,3.94,3.94,3.937,3.94,15
20111001|2011-09-06 21:30,7,3.936,3.939,3.932,3.937,35
20111001|2011-09-06 22:00,7,3.936,3.936,3.934,3.934,2
20111001|2011-09-06 22:30,7,3.936,3.936,3.936,3.936,2
20111001|2011-09-06 23:00,7,3.934,3.934,3.934,3.934,2
20111001|2011-09-06 23:30,7,3.934,3.936,3.932,3.932,110
20111001|2011-09-07 00:00,7,3.932,3.933,3.926,3.928,30
20111001|2011-09-07 00:30,7,3.927,3.928,3.915,3.918,124
20111001|2011-09-07 01:00,7,3.918,3.929,3.918,3.928,126
20111001|2011-09-07 01:30,7,3.928,3.933,3.928,3.929,70
20111001|2011-09-07 02:00,7,3.929,3.929,3.921,3.925,47
20111001|2011-09-07 02:30,7,3.925,3.927,3.92,3.92,30
20111001|2011-09-07 03:00,7,3.919,3.934,3.918,3.932,167
20111001|2011-09-07 03:30,7,3.932,3.945,3.932,3.936,117
20111001|2011-09-07 04:00,7,3.936,3.94,3.935,3.94,19
20111001|2011-09-07 04:30,7,3.938,3.938,3.916,3.922,60
20111001|2011-09-07 05:00,7,3.922,3.925,3.919,3.92,33
20111001|2011-09-07 05:30,7,3.924,3.926,3.912,3.917,292
20111001|2011-09-07 06:00,7,3.916,3.923,3.915,3.92,194
20111001|2011-09-07 06:30,7,3.921,3.939,3.921,3.936,243
20111001|2011-09-07 07:00,7,3.937,3.938,3.92,3.928,1319
20111001|2011-09-07 07:30,7,3.927,3.933,3.912,3.925,2114
20111001|2011-09-07 08:00,7,3.925,3.925,3.9,3.914,7113
20111001|2011-09-07 08:30,7,3.916,3.941,3.905,3.933,4554
20111001|2011-09-07 09:00,7,3.934,4.022,3.932,3.998,19027
20111001|2011-09-07 09:30,7,4,4.038,3.994,4.019,12941
20111001|2011-09-07 10:00,7,4.019,4.028,3.995,4,5368
20111001|2011-09-07 10:30,7,4.001,4.019,3.998,4.005,3910
20111001|2011-09-07 11:00,7,4.005,4.005,3.95,3.962,11744
20111001|2011-09-07 11:30,7,3.962,4.001,3.959,3.991,4929
20111001|2011-09-07 12:00,7,3.991,4.001,3.985,3.99,2195
20111001|2011-09-07 12:30,7,3.991,4.022,3.986,3.993,6425
20111001|2011-09-07 13:00,7,3.994,3.996,3.919,3.943,14958
20111001|2011-09-07 13:30,7,3.943,3.95,3.938,3.946,1912
20111001|2011-09-07 14:00,7,3.945,3.948,3.943,3.948,530
20111001|2011-09-07 14:30,7,3.948,3.948,3.939,3.946,472
20111001|2011-09-07 15:00,7,3.945,3.946,3.938,3.944,440
20111001|2011-09-07 15:30,7,3.944,3.944,3.938,3.938,160
20111001|2011-09-07 16:00,7,3.938,3.943,3.937,3.942,34
20111001|2011-09-07 17:00,8,3.942,3.946,3.942,3.944,17
20111001|2011-09-07 17:30,8,3.946,3.955,3.946,3.951,56
20111001|2011-09-07 18:00,8,3.955,3.955,3.951,3.951,4
20111001|2011-09-07 18:30,8,3.954,3.954,3.948,3.948,13
20111001|2011-09-07 19:00,8,3.95,3.95,3.943,3.948,39
20111001|2011-09-07 19:30,8,3.949,3.949,3.933,3.933,84
20111001|2011-09-07 20:00,8,3.936,3.938,3.93,3.934,28
20111001|2011-09-07 20:30,8,3.932,3.932,3.93,3.93,3
20111001|2011-09-07 21:00,8,3.931,3.932,3.93,3.931,25
20111001|2011-09-07 21:30,8,3.931,3.931,3.93,3.931,13
20111001|2011-09-07 22:00,8,3.931,3.931,3.93,3.931,27
20111001|2011-09-07 22:30,8,3.931,3.931,3.922,3.924,112
20111001|2011-09-07 23:00,8,3.927,3.929,3.922,3.929,45
20111001|2011-09-07 23:30,8,3.929,3.935,3.929,3.934,119
20111001|2011-09-08 00:00,8,3.935,3.938,3.933,3.935,50
20111001|2011-09-08 00:30,8,3.936,3.936,3.933,3.933,29
20111001|2011-09-08 01:00,8,3.936,3.938,3.927,3.927,131
20111001|2011-09-08 01:30,8,3.93,3.93,3.928,3.928,5
20111001|2011-09-08 02:00,8,3.93,3.933,3.93,3.931,18
20111001|2011-09-08 02:30,8,3.932,3.932,3.929,3.929,108
20111001|2011-09-08 03:00,8,3.93,3.933,3.929,3.933,55
20111001|2011-09-08 03:30,8,3.933,3.95,3.933,3.946,136
20111001|2011-09-08 04:00,8,3.945,3.95,3.945,3.947,41
20111001|2011-09-08 04:30,8,3.947,3.95,3.945,3.947,39
20111001|2011-09-08 05:00,8,3.945,3.962,3.939,3.961,230
20111001|2011-09-08 05:30,8,3.961,3.969,3.96,3.963,208
20111001|2011-09-08 06:00,8,3.962,3.962,3.947,3.956,448
20111001|2011-09-08 06:30,8,3.955,3.974,3.948,3.972,821
20111001|2011-09-08 07:00,8,3.971,3.99,3.96,3.961,1382
20111001|2011-09-08 07:30,8,3.961,3.982,3.956,3.971,2980
20111001|2011-09-08 08:00,8,3.971,3.974,3.941,3.948,3837
20111001|2011-09-08 08:30,8,3.949,3.965,3.946,3.957,3318
20111001|2011-09-08 09:00,8,3.958,3.975,3.955,3.967,3529
20111001|2011-09-08 09:30,8,3.968,4.002,3.92,3.991,15295
20111001|2011-09-08 10:00,8,3.992,3.999,3.947,3.949,5911
20111001|2011-09-08 10:30,8,3.948,4.01,3.943,3.996,11954
20111001|2011-09-08 11:00,8,3.996,4.022,3.988,4.015,9038
20111001|2011-09-08 11:30,8,4.017,4.029,3.992,3.993,5243
20111001|2011-09-08 12:00,8,3.994,4.001,3.982,4.001,3467
20111001|2011-09-08 12:30,8,4,4.007,3.971,3.972,3212
20111001|2011-09-08 13:00,8,3.973,3.983,3.952,3.983,7071
20111001|2011-09-08 13:30,8,3.983,3.99,3.981,3.988,1126
20111001|2011-09-08 14:00,8,3.988,3.989,3.984,3.988,479
20111001|2011-09-08 14:30,8,3.988,4.001,3.985,3.993,478
20111001|2011-09-08 15:00,8,3.992,4.007,3.99,4.003,205
20111001|2011-09-08 15:30,8,4.003,4.005,3.999,4.001,122
20111001|2011-09-08 16:00,8,3.999,4.001,3.987,3.993,96
20111001|2011-09-08 17:00,9,3.977,3.986,3.967,3.976,165
20111001|2011-09-08 17:30,9,3.976,3.982,3.976,3.981,12
20111001|2011-09-08 18:00,9,3.98,3.988,3.98,3.984,35
20111001|2011-09-08 18:30,9,3.984,3.984,3.984,3.984,3
20111001|2011-09-08 19:00,9,3.982,3.986,3.982,3.986,4
20111001|2011-09-08 19:30,9,3.983,3.983,3.975,3.979,33
20111001|2011-09-08 20:30,9,3.98,3.981,3.968,3.968,54
20111001|2011-09-08 21:00,9,3.97,3.972,3.97,3.972,2
20111001|2011-09-08 21:30,9,3.973,3.974,3.973,3.974,3
20111001|2011-09-08 22:00,9,3.972,3.975,3.97,3.97,7
20111001|2011-09-08 22:30,9,3.968,3.968,3.947,3.95,286
20111001|2011-09-08 23:00,9,3.955,3.956,3.944,3.954,130
20111001|2011-09-08 23:30,9,3.956,3.961,3.956,3.958,39
20111001|2011-09-09 00:00,9,3.958,3.961,3.958,3.961,6
20111001|2011-09-09 00:30,9,3.959,3.963,3.959,3.963,14
20111001|2011-09-09 01:00,9,3.961,3.968,3.961,3.967,37
20111001|2011-09-09 01:30,9,3.966,3.976,3.966,3.976,16
20111001|2011-09-09 02:00,9,3.974,3.989,3.974,3.985,166
20111001|2011-09-09 02:30,9,3.984,3.985,3.98,3.983,46
20111001|2011-09-09 03:00,9,3.981,3.984,3.981,3.981,23
20111001|2011-09-09 03:30,9,3.98,3.982,3.978,3.978,54
20111001|2011-09-09 04:00,9,3.978,3.98,3.972,3.972,116
20111001|2011-09-09 04:30,9,3.975,3.975,3.966,3.969,181
20111001|2011-09-09 05:00,9,3.97,3.971,3.955,3.96,423
20111001|2011-09-09 05:30,9,3.96,3.961,3.953,3.961,479
20111001|2011-09-09 06:00,9,3.961,3.961,3.953,3.958,280
20111001|2011-09-09 06:30,9,3.958,3.96,3.935,3.952,1070
20111001|2011-09-09 07:00,9,3.952,3.956,3.936,3.939,1258
20111001|2011-09-09 07:30,9,3.938,3.943,3.917,3.922,3255
20111001|2011-09-09 08:00,9,3.924,3.924,3.885,3.905,15222
20111001|2011-09-09 08:30,9,3.907,3.928,3.906,3.919,5962
20111001|2011-09-09 09:00,9,3.918,3.958,3.913,3.952,9583
20111001|2011-09-09 09:30,9,3.953,3.955,3.933,3.943,2857
20111001|2011-09-09 10:00,9,3.944,3.979,3.943,3.966,5583
20111001|2011-09-09 10:30,9,3.966,3.975,3.946,3.956,3237
20111001|2011-09-09 11:00,9,3.956,3.968,3.923,3.927,5994
20111001|2011-09-09 11:30,9,3.926,3.938,3.918,3.931,3843
20111001|2011-09-09 12:00,9,3.932,3.933,3.917,3.925,2629
20111001|2011-09-09 12:30,9,3.926,3.938,3.924,3.93,2735
20111001|2011-09-09 13:00,9,3.929,3.938,3.912,3.916,6726
20111001|2011-09-09 13:30,9,3.916,3.924,3.912,3.913,1874
20111001|2011-09-09 14:00,9,3.914,3.92,3.912,3.919,538
20111001|2011-09-09 14:30,9,3.92,3.921,3.916,3.919,297
20111001|2011-09-09 15:00,9,3.919,3.922,3.909,3.909,231
20111001|2011-09-09 15:30,9,3.909,3.917,3.908,3.912,76
20111001|2011-09-09 16:00,9,3.912,3.921,3.908,3.92,77
20111001|2011-09-11 17:00,12,3.9,3.9,3.87,3.872,369
20111001|2011-09-11 17:30,12,3.873,3.873,3.861,3.864,195
20111001|2011-09-11 18:00,12,3.863,3.873,3.862,3.873,36
20111001|2011-09-11 18:30,12,3.873,3.874,3.868,3.874,12
20111001|2011-09-11 19:00,12,3.87,3.876,3.868,3.868,55
20111001|2011-09-11 19:30,12,3.867,3.872,3.865,3.872,36
20111001|2011-09-11 20:00,12,3.873,3.875,3.873,3.875,23
20111001|2011-09-11 20:30,12,3.874,3.876,3.874,3.875,11
20111001|2011-09-11 21:00,12,3.874,3.874,3.873,3.873,3
20111001|2011-09-11 21:30,12,3.872,3.875,3.872,3.875,10
20111001|2011-09-11 22:00,12,3.872,3.875,3.872,3.873,10
20111001|2011-09-11 22:30,12,3.876,3.876,3.875,3.875,3
20111001|2011-09-11 23:00,12,3.874,3.877,3.872,3.877,41
20111001|2011-09-11 23:30,12,3.877,3.88,3.877,3.88,42
20111001|2011-09-12 00:00,12,3.88,3.887,3.88,3.887,23
20111001|2011-09-12 00:30,12,3.887,3.894,3.887,3.893,43
20111001|2011-09-12 01:00,12,3.893,3.894,3.891,3.892,112
20111001|2011-09-12 01:30,12,3.892,3.898,3.892,3.896,37
20111001|2011-09-12 02:00,12,3.895,3.897,3.894,3.896,114
20111001|2011-09-12 02:30,12,3.894,3.896,3.893,3.895,45
20111001|2011-09-12 03:00,12,3.894,3.895,3.893,3.893,115
20111001|2011-09-12 03:30,12,3.895,3.898,3.893,3.893,22
20111001|2011-09-12 04:00,12,3.893,3.895,3.893,3.893,43
20111001|2011-09-12 04:30,12,3.895,3.898,3.895,3.898,27
20111001|2011-09-12 05:00,12,3.893,3.898,3.891,3.892,64
20111001|2011-09-12 05:30,12,3.892,3.897,3.891,3.892,39
20111001|2011-09-12 06:00,12,3.892,3.896,3.892,3.893,68
20111001|2011-09-12 06:30,12,3.895,3.904,3.883,3.904,632
20111001|2011-09-12 07:00,12,3.904,3.925,3.875,3.901,2509
20111001|2011-09-12 07:30,12,3.902,3.903,3.865,3.886,3718
20111001|2011-09-12 08:00,12,3.886,3.889,3.826,3.858,11535
20111001|2011-09-12 08:30,12,3.858,3.914,3.858,3.901,7566
20111001|2011-09-12 09:00,12,3.9,3.91,3.892,3.904,5819
20111001|2011-09-12 09:30,12,3.904,3.91,3.885,3.897,3144
20111001|2011-09-12 10:00,12,3.896,3.917,3.896,3.909,3525
20111001|2011-09-12 10:30,12,3.909,3.916,3.897,3.897,2506
20111001|2011-09-12 11:00,12,3.897,3.905,3.88,3.882,3104
20111001|2011-09-12 11:30,12,3.882,3.891,3.866,3.878,3427
20111001|2011-09-12 12:00,12,3.878,3.897,3.876,3.891,1601
20111001|2011-09-12 12:30,12,3.892,3.905,3.887,3.896,2270
20111001|2011-09-12 13:00,12,3.896,3.896,3.87,3.884,5066
20111001|2011-09-12 13:30,12,3.885,3.891,3.884,3.89,765
20111001|2011-09-12 14:00,12,3.891,3.894,3.887,3.892,301
20111001|2011-09-12 14:30,12,3.891,3.904,3.891,3.899,642
20111001|2011-09-12 15:00,12,3.9,3.905,3.899,3.902,170
20111001|2011-09-12 15:30,12,3.902,3.912,3.902,3.906,282
20111001|2011-09-12 16:00,12,3.905,3.909,3.905,3.905,49
20111001|2011-09-12 17:00,13,3.905,3.905,3.903,3.903,32
20111001|2011-09-12 17:30,13,3.907,3.908,3.905,3.905,4
20111001|2011-09-12 18:00,13,3.904,3.907,3.902,3.907,4
20111001|2011-09-12 18:30,13,3.906,3.906,3.905,3.905,3
20111001|2011-09-12 19:00,13,3.903,3.903,3.886,3.889,59
20111001|2011-09-12 19:30,13,3.89,3.892,3.889,3.892,73
20111001|2011-09-12 20:00,13,3.893,3.902,3.893,3.902,10
20111001|2011-09-12 20:30,13,3.898,3.901,3.89,3.892,20
20111001|2011-09-12 21:00,13,3.895,3.903,3.895,3.9,13
20111001|2011-09-12 21:30,13,3.896,3.896,3.888,3.891,105
20111001|2011-09-12 22:00,13,3.891,3.903,3.891,3.897,55
20111001|2011-09-12 22:30,13,3.894,3.899,3.89,3.891,169
20111001|2011-09-12 23:00,13,3.89,3.89,3.882,3.886,75
20111001|2011-09-12 23:30,13,3.888,3.891,3.888,3.89,146
20111001|2011-09-13 00:00,13,3.888,3.888,3.881,3.884,51
20111001|2011-09-13 00:30,13,3.884,3.884,3.882,3.884,31
20111001|2011-09-13 01:00,13,3.884,3.886,3.88,3.882,71
20111001|2011-09-13 01:30,13,3.88,3.881,3.877,3.877,37
20111001|2011-09-13 02:00,13,3.879,3.879,3.875,3.878,49
20111001|2011-09-13 02:30,13,3.878,3.878,3.873,3.873,55
20111001|2011-09-13 03:00,13,3.873,3.876,3.872,3.873,95
20111001|2011-09-13 03:30,13,3.874,3.877,3.872,3.875,53
20111001|2011-09-13 04:00,13,3.878,3.88,3.872,3.874,72
20111001|2011-09-13 04:30,13,3.873,3.879,3.872,3.872,60
20111001|2011-09-13 05:00,13,3.872,3.876,3.87,3.875,119
20111001|2011-09-13 05:30,13,3.874,3.881,3.872,3.875,99
20111001|2011-09-13 06:00,13,3.875,3.889,3.874,3.883,126
20111001|2011-09-13 06:30,13,3.888,3.907,3.888,3.897,840
20111001|2011-09-13 07:00,13,3.897,3.921,3.893,3.917,1467
20111001|2011-09-13 07:30,13,3.917,3.941,3.914,3.926,4683
20111001|2011-09-13 08:00,13,3.926,3.952,3.924,3.945,8853
20111001|2011-09-13 08:30,13,3.945,4.01,3.939,3.994,14892
20111001|2011-09-13 09:00,13,3.995,4.018,3.984,4.016,11714
20111001|2011-09-13 09:30,13,4.017,4.018,3.989,4.001,7395
20111001|2011-09-13 10:00,13,4.001,4.007,3.989,3.994,3955
20111001|2011-09-13 10:30,13,3.994,3.997,3.978,3.993,3718
20111001|2011-09-13 11:00,13,3.994,4.001,3.986,3.986,4143
20111001|2011-09-13 11:30,13,3.986,4.004,3.971,3.976,3842
20111001|2011-09-13 12:00,13,3.976,3.989,3.973,3.98,2701
20111001|2011-09-13 12:30,13,3.98,4.001,3.979,3.987,3060
20111001|2011-09-13 13:00,13,3.988,3.989,3.961,3.985,8322
20111001|2011-09-13 13:30,13,3.985,3.988,3.978,3.978,1495
20111001|2011-09-13 14:00,13,3.977,3.982,3.977,3.981,588
20111001|2011-09-13 14:30,13,3.98,3.983,3.972,3.98,641
20111001|2011-09-13 15:00,13,3.981,3.987,3.979,3.983,345
20111001|2011-09-13 15:30,13,3.983,3.992,3.983,3.988,108
20111001|2011-09-13 16:00,13,3.989,3.993,3.987,3.988,90
20111001|2011-09-13 17:00,14,3.99,3.992,3.986,3.986,16
20111001|2011-09-13 17:30,14,3.985,3.985,3.984,3.984,2
20111001|2011-09-13 18:00,14,3.983,3.983,3.983,3.983,3
20111001|2011-09-13 18:30,14,3.984,3.987,3.983,3.983,11
20111001|2011-09-13 19:00,14,3.984,3.985,3.984,3.985,6
20111001|2011-09-13 19:30,14,3.985,3.985,3.981,3.981,33
20111001|2011-09-13 20:00,14,3.982,3.986,3.98,3.986,33
20111001|2011-09-13 20:30,14,3.981,3.983,3.98,3.983,6
20111001|2011-09-13 21:00,14,3.98,3.986,3.98,3.986,18
20111001|2011-09-13 21:30,14,3.985,3.987,3.984,3.987,20
20111001|2011-09-13 22:00,14,3.985,3.987,3.983,3.983,19
20111001|2011-09-13 22:30,14,3.983,3.988,3.983,3.987,18
20111001|2011-09-13 23:00,14,3.985,3.985,3.981,3.981,14
20111001|2011-09-13 23:30,14,3.98,3.985,3.978,3.985,87
20111001|2011-09-14 00:00,14,3.984,3.994,3.982,3.993,46
20111001|2011-09-14 00:30,14,3.992,3.992,3.989,3.991,21
20111001|2011-09-14 01:00,14,3.991,3.995,3.986,3.99,35
20111001|2011-09-14 01:30,14,3.994,3.994,3.99,3.991,24
20111001|2011-09-14 02:00,14,3.993,3.997,3.993,3.996,36
20111001|2011-09-14 02:30,14,3.996,3.997,3.993,3.993,17
20111001|2011-09-14 03:00,14,3.993,3.994,3.991,3.993,46
20111001|2011-09-14 03:30,14,3.992,3.992,3.989,3.992,20
20111001|2011-09-14 04:00,14,3.992,3.992,3.986,3.986,30
20111001|2011-09-14 04:30,14,3.987,3.994,3.987,3.992,41
20111001|2011-09-14 05:00,14,3.993,3.997,3.99,3.991,41
20111001|2011-09-14 05:30,14,3.993,3.993,3.988,3.993,58
20111001|2011-09-14 06:00,14,3.991,3.993,3.977,3.981,214
20111001|2011-09-14 06:30,14,3.982,4.004,3.981,3.992,440
20111001|2011-09-14 07:00,14,3.993,3.996,3.98,3.983,677
20111001|2011-09-14 07:30,14,3.984,3.986,3.964,3.977,2101
20111001|2011-09-14 08:00,14,3.977,3.978,3.955,3.968,5902
20111001|2011-09-14 08:30,14,3.967,3.986,3.957,3.976,5322
20111001|2011-09-14 09:00,14,3.976,3.992,3.967,3.988,3130
20111001|2011-09-14 09:30,14,3.989,4.015,3.989,4.008,6535
20111001|2011-09-14 10:00,14,4.01,4.047,4.004,4.041,12298
20111001|2011-09-14 10:30,14,4.042,4.049,4.027,4.043,5549
20111001|2011-09-14 11:00,14,4.043,4.045,4.013,4.019,4368
20111001|2011-09-14 11:30,14,4.018,4.036,4.017,4.03,2990
20111001|2011-09-14 12:00,14,4.03,4.099,4.027,4.078,13229
20111001|2011-09-14 12:30,14,4.077,4.08,4.05,4.055,7477
20111001|2011-09-14 13:00,14,4.055,4.065,4.036,4.04,8660
20111001|2011-09-14 13:30,14,4.04,4.051,4.04,4.047,1366
20111001|2011-09-14 14:00,14,4.047,4.054,4.046,4.048,502
20111001|2011-09-14 14:30,14,4.048,4.049,4.037,4.037,497
20111001|2011-09-14 15:00,14,4.038,4.053,4.038,4.044,279
20111001|2011-09-14 15:30,14,4.043,4.047,4.041,4.042,47
20111001|2011-09-14 16:00,14,4.043,4.047,4.042,4.042,16
20111001|2011-09-14 17:00,15,4.042,4.042,4.038,4.039,36
20111001|2011-09-14 17:30,15,4.037,4.037,4.036,4.036,2
20111001|2011-09-14 18:00,15,4.039,4.039,4.039,4.039,2
20111001|2011-09-14 18:30,15,4.037,4.039,4.036,4.036,14
20111001|2011-09-14 19:00,15,4.036,4.039,4.036,4.036,5
20111001|2011-09-14 19:30,15,4.036,4.036,4.036,4.036,1
20111001|2011-09-14 20:00,15,4.036,4.041,4.036,4.041,88
20111001|2011-09-14 21:00,15,4.044,4.047,4.041,4.041,15
20111001|2011-09-14 21:30,15,4.045,4.045,4.045,4.045,1
20111001|2011-09-14 22:00,15,4.045,4.045,4.044,4.044,2
20111001|2011-09-14 22:30,15,4.045,4.048,4.045,4.048,8
20111001|2011-09-14 23:00,15,4.042,4.049,4.041,4.046,23
20111001|2011-09-14 23:30,15,4.049,4.049,4.041,4.042,44
20111001|2011-09-15 00:00,15,4.044,4.054,4.041,4.041,83
20111001|2011-09-15 00:30,15,4.04,4.043,4.04,4.04,43
20111001|2011-09-15 01:00,15,4.04,4.044,4.034,4.042,127
20111001|2011-09-15 01:30,15,4.042,4.045,4.039,4.04,209
20111001|2011-09-15 02:00,15,4.039,4.047,4.039,4.047,90
20111001|2011-09-15 02:30,15,4.047,4.05,4.044,4.05,138
20111001|2011-09-15 03:00,15,4.05,4.06,4.05,4.06,119
20111001|2011-09-15 03:30,15,4.06,4.064,4.058,4.06,66
20111001|2011-09-15 04:00,15,4.06,4.062,4.058,4.06,60
20111001|2011-09-15 04:30,15,4.06,4.067,4.059,4.065,65
20111001|2011-09-15 05:00,15,4.064,4.074,4.063,4.071,132
20111001|2011-09-15 05:30,15,4.072,4.08,4.07,4.079,284
20111001|2011-09-15 06:00,15,4.079,4.079,4.072,4.075,230
20111001|2011-09-15 06:30,15,4.075,4.076,4.057,4.065,447
20111001|2011-09-15 07:00,15,4.063,4.066,4.032,4.034,1327
20111001|2011-09-15 07:30,15,4.034,4.05,4.031,4.04,1748
20111001|2011-09-15 08:00,15,4.04,4.042,4.007,4.014,5458
20111001|2011-09-15 08:30,15,4.014,4.031,4.013,4.018,3831
20111001|2011-09-15 09:00,15,4.02,4.045,3.994,3.994,5646
20111001|2011-09-15 09:30,15,3.994,3.994,3.897,3.904,35225
20111001|2011-09-15 10:00,15,3.903,3.928,3.902,3.916,7857
20111001|2011-09-15 10:30,15,3.916,3.924,3.909,3.921,5225
20111001|2011-09-15 11:00,15,3.922,3.929,3.885,3.902,8816
20111001|2011-09-15 11:30,15,3.903,3.914,3.896,3.907,4104
20111001|2011-09-15 12:00,15,3.906,3.914,3.885,3.89,4303
20111001|2011-09-15 12:30,15,3.891,3.899,3.881,3.89,4767
20111001|2011-09-15 13:00,15,3.888,3.901,3.875,3.881,9822
20111001|2011-09-15 13:30,15,3.881,3.885,3.879,3.884,2246
20111001|2011-09-15 14:00,15,3.885,3.885,3.879,3.883,623
20111001|2011-09-15 14:30,15,3.883,3.887,3.882,3.886,436
20111001|2011-09-15 15:00,15,3.884,3.886,3.88,3.88,174
20111001|2011-09-15 15:30,15,3.881,3.886,3.877,3.877,149
20111001|2011-09-15 16:00,15,3.879,3.882,3.875,3.88,105
20111001|2011-09-15 17:00,16,3.882,3.889,3.881,3.889,44
20111001|2011-09-15 17:30,16,3.888,3.888,3.887,3.888,3
20111001|2011-09-15 18:00,16,3.887,3.887,3.886,3.886,2
20111001|2011-09-15 18:30,16,3.887,3.89,3.883,3.89,10
20111001|2011-09-15 19:00,16,3.886,3.895,3.886,3.887,29
20111001|2011-09-15 19:30,16,3.886,3.886,3.885,3.885,3
20111001|2011-09-15 20:00,16,3.888,3.888,3.885,3.885,2
20111001|2011-09-15 20:30,16,3.884,3.887,3.879,3.887,34
20111001|2011-09-15 21:00,16,3.884,3.885,3.884,3.885,2
20111001|2011-09-15 21:30,16,3.883,3.883,3.882,3.882,3
20111001|2011-09-15 22:00,16,3.881,3.885,3.878,3.881,14
20111001|2011-09-15 22:30,16,3.886,3.888,3.882,3.882,19
20111001|2011-09-15 23:00,16,3.882,3.883,3.882,3.883,3
20111001|2011-09-15 23:30,16,3.884,3.885,3.88,3.88,48
20111001|2011-09-16 00:00,16,3.881,3.881,3.877,3.877,174
20111001|2011-09-16 00:30,16,3.876,3.884,3.875,3.884,45
20111001|2011-09-16 01:00,16,3.883,3.887,3.881,3.885,75
20111001|2011-09-16 01:30,16,3.883,3.884,3.865,3.87,515
20111001|2011-09-16 02:00,16,3.87,3.874,3.869,3.871,123
20111001|2011-09-16 02:30,16,3.87,3.872,3.866,3.866,99
20111001|2011-09-16 03:00,16,3.865,3.866,3.855,3.864,508
20111001|2011-09-16 03:30,16,3.86,3.866,3.859,3.865,86
20111001|2011-09-16 04:00,16,3.869,3.885,3.866,3.88,132
20111001|2011-09-16 04:30,16,3.879,3.879,3.872,3.873,75
20111001|2011-09-16 05:00,16,3.871,3.871,3.855,3.857,421
20111001|2011-09-16 05:30,16,3.856,3.867,3.85,3.865,365
20111001|2011-09-16 06:00,16,3.865,3.866,3.862,3.862,97
20111001|2011-09-16 06:30,16,3.862,3.864,3.853,3.858,413
20111001|2011-09-16 07:00,16,3.86,3.865,3.841,3.858,2663
20111001|2011-09-16 07:30,16,3.858,3.861,3.832,3.839,3822
20111001|2011-09-16 08:00,16,3.84,3.851,3.803,3.822,10910
20111001|2011-09-16 08:30,16,3.823,3.841,3.823,3.834,5006
20111001|2011-09-16 09:00,16,3.836,3.837,3.826,3.828,3718
20111001|2011-09-16 09:30,16,3.828,3.854,3.825,3.854,3842
20111001|2011-09-16 10:00,16,3.854,3.855,3.826,3.839,3280
20111001|2011-09-16 10:30,16,3.84,3.848,3.837,3.84,1611
20111001|2011-09-16 11:00,16,3.84,3.845,3.826,3.827,2175
20111001|2011-09-16 11:30,16,3.826,3.829,3.814,3.824,3173
20111001|2011-09-16 12:00,16,3.824,3.825,3.791,3.804,7296
20111001|2011-09-16 12:30,16,3.804,3.808,3.797,3.805,1992
20111001|2011-09-16 13:00,16,3.805,3.825,3.8,3.806,7507
20111001|2011-09-16 13:30,16,3.807,3.814,3.806,3.811,1474
20111001|2011-09-16 14:00,16,3.811,3.813,3.808,3.813,533
20111001|2011-09-16 14:30,16,3.813,3.824,3.808,3.824,544
20111001|2011-09-16 15:00,16,3.823,3.825,3.817,3.821,104
20111001|2011-09-16 15:30,16,3.822,3.828,3.817,3.825,137
20111001|2011-09-16 16:00,16,3.825,3.825,3.821,3.821,21
20111001|2011-09-18 17:00,19,3.776,3.812,3.743,3.805,820
20111001|2011-09-18 17:30,19,3.807,3.808,3.788,3.801,425
20111001|2011-09-18 18:00,19,3.801,3.804,3.794,3.801,191
20111001|2011-09-18 18:30,19,3.802,3.804,3.801,3.803,38
20111001|2011-09-18 19:00,19,3.803,3.806,3.799,3.803,49
20111001|2011-09-18 19:30,19,3.803,3.806,3.801,3.801,15
20111001|2011-09-18 20:00,19,3.806,3.807,3.806,3.807,4
20111001|2011-09-18 20:30,19,3.807,3.807,3.796,3.806,84
20111001|2011-09-18 21:00,19,3.806,3.806,3.806,3.806,26
20111001|2011-09-18 21:30,19,3.804,3.809,3.799,3.809,51
20111001|2011-09-18 22:00,19,3.806,3.806,3.8,3.8,15
20111001|2011-09-18 22:30,19,3.8,3.801,3.797,3.797,6
20111001|2011-09-18 23:00,19,3.8,3.801,3.797,3.801,17
20111001|2011-09-18 23:30,19,3.799,3.8,3.794,3.8,21
20111001|2011-09-19 00:00,19,3.797,3.798,3.793,3.793,15
20111001|2011-09-19 00:30,19,3.793,3.795,3.793,3.794,14
20111001|2011-09-19 01:00,19,3.796,3.796,3.795,3.796,7
20111001|2011-09-19 01:30,19,3.794,3.803,3.793,3.798,69
20111001|2011-09-19 02:00,19,3.798,3.799,3.797,3.799,55
20111001|2011-09-19 02:30,19,3.799,3.802,3.799,3.801,7
20111001|2011-09-19 03:00,19,3.802,3.806,3.799,3.804,29
20111001|2011-09-19 03:30,19,3.802,3.806,3.802,3.806,18
20111001|2011-09-19 04:00,19,3.804,3.807,3.8,3.802,36
20111001|2011-09-19 04:30,19,3.802,3.807,3.8,3.806,28
20111001|2011-09-19 05:00,19,3.806,3.807,3.8,3.8,45
20111001|2011-09-19 05:30,19,3.8,3.805,3.799,3.8,94
20111001|2011-09-19 06:00,19,3.804,3.81,3.799,3.799,184
20111001|2011-09-19 06:30,19,3.8,3.8,3.773,3.777,944
20111001|2011-09-19 07:00,19,3.779,3.793,3.77,3.775,1211
20111001|2011-09-19 07:30,19,3.774,3.784,3.76,3.762,2528
20111001|2011-09-19 08:00,19,3.762,3.806,3.76,3.798,6661
20111001|2011-09-19 08:30,19,3.798,3.812,3.784,3.791,4714
20111001|2011-09-19 09:00,19,3.79,3.794,3.783,3.794,3652
20111001|2011-09-19 09:30,19,3.795,3.799,3.785,3.79,3106
20111001|2011-09-19 10:00,19,3.789,3.822,3.788,3.812,4919
20111001|2011-09-19 10:30,19,3.814,3.817,3.804,3.813,3439
20111001|2011-09-19 11:00,19,3.813,3.82,3.798,3.8,2169
20111001|2011-09-19 11:30,19,3.801,3.829,3.799,3.812,2371
20111001|2011-09-19 12:00,19,3.812,3.814,3.806,3.807,1443
20111001|2011-09-19 12:30,19,3.806,3.84,3.805,3.822,4066
20111001|2011-09-19 13:00,19,3.823,3.847,3.821,3.829,6170
20111001|2011-09-19 13:30,19,3.828,3.835,3.823,3.835,1279
20111001|2011-09-19 14:00,19,3.835,3.838,3.833,3.836,310
20111001|2011-09-19 14:30,19,3.835,3.844,3.834,3.838,492
20111001|2011-09-19 15:00,19,3.838,3.839,3.835,3.836,83
20111001|2011-09-19 15:30,19,3.835,3.845,3.834,3.843,174
20111001|2011-09-19 16:00,19,3.843,3.844,3.837,3.837,18
20111001|2011-09-19 17:00,20,3.83,3.837,3.83,3.831,46
20111001|2011-09-19 17:30,20,3.831,3.839,3.831,3.832,10
20111001|2011-09-19 18:00,20,3.832,3.836,3.831,3.836,5
20111001|2011-09-19 18:30,20,3.833,3.834,3.833,3.834,3
20111001|2011-09-19 19:00,20,3.832,3.832,3.832,3.832,2
20111001|2011-09-19 19:30,20,3.833,3.834,3.833,3.834,2
20111001|2011-09-19 20:00,20,3.835,3.835,3.828,3.83,37
20111001|2011-09-19 20:30,20,3.832,3.833,3.832,3.832,8
20111001|2011-09-19 21:00,20,3.833,3.836,3.828,3.828,42
20111001|2011-09-19 21:30,20,3.829,3.829,3.827,3.827,6
20111001|2011-09-19 22:00,20,3.829,3.83,3.829,3.83,7
20111001|2011-09-19 22:30,20,3.83,3.831,3.83,3.831,6
20111001|2011-09-19 23:00,20,3.831,3.831,3.831,3.831,1
20111001|2011-09-19 23:30,20,3.831,3.833,3.83,3.833,21
20111001|2011-09-20 00:00,20,3.833,3.833,3.83,3.83,16
20111001|2011-09-20 00:30,20,3.83,3.831,3.828,3.831,36
20111001|2011-09-20 01:00,20,3.832,3.836,3.827,3.83,33
20111001|2011-09-20 01:30,20,3.83,3.831,3.827,3.83,13
20111001|2011-09-20 02:00,20,3.829,3.836,3.826,3.835,121
20111001|2011-09-20 02:30,20,3.836,3.842,3.834,3.841,49
20111001|2011-09-20 03:00,20,3.842,3.85,3.838,3.848,257
20111001|2011-09-20 03:30,20,3.848,3.848,3.844,3.845,46
20111001|2011-09-20 04:00,20,3.845,3.853,3.843,3.853,134
20111001|2011-09-20 04:30,20,3.852,3.857,3.851,3.856,122
20111001|2011-09-20 05:00,20,3.856,3.859,3.85,3.851,174
20111001|2011-09-20 05:30,20,3.851,3.853,3.848,3.849,91
20111001|2011-09-20 06:00,20,3.849,3.857,3.844,3.844,126
20111001|2011-09-20 06:30,20,3.843,3.851,3.838,3.844,122
20111001|2011-09-20 07:00,20,3.843,3.848,3.827,3.837,1367
20111001|2011-09-20 07:30,20,3.839,3.839,3.803,3.81,2793
20111001|2011-09-20 08:00,20,3.81,3.812,3.786,3.797,5836
20111001|2011-09-20 08:30,20,3.798,3.81,3.791,3.795,3607
20111001|2011-09-20 09:00,20,3.797,3.817,3.796,3.808,3259
20111001|2011-09-20 09:30,20,3.807,3.816,3.801,3.81,2374
20111001|2011-09-20 10:00,20,3.81,3.811,3.8,3.805,1730
20111001|2011-09-20 10:30,20,3.806,3.816,3.804,3.816,1595
20111001|2011-09-20 11:00,20,3.815,3.818,3.807,3.816,2128
20111001|2011-09-20 11:30,20,3.816,3.833,3.812,3.817,2632
20111001|2011-09-20 12:00,20,3.817,3.836,3.814,3.829,2153
20111001|2011-09-20 12:30,20,3.828,3.829,3.814,3.821,1362
20111001|2011-09-20 13:00,20,3.82,3.828,3.792,3.797,8149
20111001|2011-09-20 13:30,20,3.797,3.801,3.793,3.797,1385
20111001|2011-09-20 14:00,20,3.798,3.798,3.792,3.793,399
20111001|2011-09-20 14:30,20,3.793,3.793,3.782,3.786,711
20111001|2011-09-20 15:00,20,3.784,3.79,3.779,3.783,332
20111001|2011-09-20 15:30,20,3.786,3.788,3.778,3.783,146
20111001|2011-09-20 16:00,20,3.78,3.78,3.775,3.776,21
20111001|2011-09-20 17:00,21,3.781,3.781,3.78,3.78,4
20111001|2011-09-20 17:30,21,3.781,3.786,3.781,3.783,47
20111001|2011-09-20 18:00,21,3.785,3.789,3.785,3.789,18
20111001|2011-09-20 18:30,21,3.789,3.789,3.789,3.789,1
20111001|2011-09-20 19:00,21,3.789,3.795,3.789,3.795,98
20111001|2011-09-20 19:30,21,3.792,3.794,3.789,3.794,12
20111001|2011-09-20 20:00,21,3.794,3.794,3.79,3.793,5
20111001|2011-09-20 21:00,21,3.793,3.793,3.789,3.79,48
20111001|2011-09-20 21:30,21,3.789,3.793,3.789,3.789,4
20111001|2011-09-20 22:00,21,3.79,3.793,3.79,3.791,23
20111001|2011-09-20 22:30,21,3.793,3.794,3.793,3.794,9
20111001|2011-09-20 23:00,21,3.793,3.793,3.789,3.789,5
20111001|2011-09-20 23:30,21,3.793,3.795,3.793,3.793,57
20111001|2011-09-21 00:00,21,3.794,3.795,3.793,3.794,22
20111001|2011-09-21 00:30,21,3.794,3.797,3.792,3.792,33
20111001|2011-09-21 01:00,21,3.79,3.792,3.79,3.792,35
20111001|2011-09-21 01:30,21,3.793,3.795,3.793,3.795,8
20111001|2011-09-21 02:00,21,3.795,3.796,3.791,3.792,25
20111001|2011-09-21 02:30,21,3.791,3.795,3.791,3.795,13
20111001|2011-09-21 03:00,21,3.794,3.795,3.793,3.793,29
20111001|2011-09-21 03:30,21,3.794,3.795,3.791,3.792,35
20111001|2011-09-21 04:00,21,3.794,3.799,3.794,3.795,13
20111001|2011-09-21 04:30,21,3.795,3.795,3.794,3.795,10
20111001|2011-09-21 05:00,21,3.796,3.798,3.794,3.797,53
20111001|2011-09-21 05:30,21,3.798,3.798,3.792,3.794,44
20111001|2011-09-21 06:00,21,3.794,3.794,3.78,3.78,133
20111001|2011-09-21 06:30,21,3.781,3.788,3.778,3.783,174
20111001|2011-09-21 07:00,21,3.784,3.788,3.762,3.771,1288
20111001|2011-09-21 07:30,21,3.771,3.785,3.761,3.784,1772
20111001|2011-09-21 08:00,21,3.785,3.788,3.762,3.767,3511
20111001|2011-09-21 08:30,21,3.767,3.774,3.75,3.751,5605
20111001|2011-09-21 09:00,21,3.752,3.764,3.736,3.755,6918
20111001|2011-09-21 09:30,21,3.758,3.768,3.752,3.755,2278
20111001|2011-09-21 10:00,21,3.756,3.77,3.756,3.765,1930
20111001|2011-09-21 10:30,21,3.765,3.766,3.742,3.745,2579
20111001|2011-09-21 11:00,21,3.746,3.753,3.743,3.748,1811
20111001|2011-09-21 11:30,21,3.748,3.755,3.742,3.75,1900
20111001|2011-09-21 12:00,21,3.75,3.753,3.735,3.74,1944
20111001|2011-09-21 12:30,21,3.741,3.747,3.728,3.744,3289
20111001|2011-09-21 13:00,21,3.744,3.744,3.727,3.731,4421
20111001|2011-09-21 13:30,21,3.732,3.736,3.73,3.731,1758
20111001|2011-09-21 14:00,21,3.732,3.736,3.73,3.733,503
20111001|2011-09-21 14:30,21,3.732,3.733,3.721,3.724,555
20111001|2011-09-21 15:00,21,3.723,3.727,3.719,3.719,329
20111001|2011-09-21 15:30,21,3.719,3.722,3.718,3.719,101
20111001|2011-09-21 16:00,21,3.719,3.719,3.71,3.714,155
20111001|2011-09-21 17:00,22,3.722,3.722,3.713,3.714,23
20111001|2011-09-21 17:30,22,3.714,3.717,3.712,3.716,8
20111001|2011-09-21 18:00,22,3.717,3.718,3.715,3.716,9
20111001|2011-09-21 18:30,22,3.715,3.717,3.711,3.711,23
20111001|2011-09-21 19:00,22,3.711,3.714,3.711,3.711,17
20111001|2011-09-21 19:30,22,3.711,3.717,3.711,3.717,76
20111001|2011-09-21 20:00,22,3.717,3.718,3.717,3.718,12
20111001|2011-09-21 20:30,22,3.717,3.717,3.717,3.717,3
20111001|2011-09-21 21:00,22,3.719,3.722,3.719,3.722,8
20111001|2011-09-21 21:30,22,3.72,3.721,3.718,3.721,7
20111001|2011-09-21 22:00,22,3.718,3.718,3.711,3.711,23
20111001|2011-09-21 22:30,22,3.713,3.713,3.711,3.711,9
20111001|2011-09-21 23:00,22,3.711,3.715,3.711,3.715,4
20111001|2011-09-21 23:30,22,3.711,3.715,3.711,3.711,20
20111001|2011-09-22 00:00,22,3.712,3.715,3.711,3.715,32
20111001|2011-09-22 00:30,22,3.713,3.715,3.712,3.712,24
20111001|2011-09-22 01:00,22,3.712,3.723,3.708,3.721,151
20111001|2011-09-22 01:30,22,3.721,3.73,3.721,3.724,89
20111001|2011-09-22 02:00,22,3.722,3.727,3.719,3.719,71
20111001|2011-09-22 02:30,22,3.721,3.727,3.718,3.726,123
20111001|2011-09-22 03:00,22,3.726,3.738,3.721,3.728,227
20111001|2011-09-22 03:30,22,3.727,3.727,3.718,3.72,70
20111001|2011-09-22 04:00,22,3.719,3.719,3.706,3.709,87
20111001|2011-09-22 04:30,22,3.708,3.71,3.695,3.695,457
20111001|2011-09-22 05:00,22,3.698,3.705,3.696,3.699,97
20111001|2011-09-22 05:30,22,3.699,3.709,3.686,3.686,234
20111001|2011-09-22 06:00,22,3.689,3.691,3.68,3.688,209
20111001|2011-09-22 06:30,22,3.685,3.693,3.671,3.69,620
20111001|2011-09-22 07:00,22,3.69,3.692,3.671,3.672,2499
20111001|2011-09-22 07:30,22,3.672,3.693,3.671,3.686,2693
20111001|2011-09-22 08:00,22,3.685,3.72,3.684,3.706,6335
20111001|2011-09-22 08:30,22,3.707,3.707,3.685,3.698,3944
20111001|2011-09-22 09:00,22,3.698,3.7,3.662,3.674,3092
20111001|2011-09-22 09:30,22,3.674,3.76,3.674,3.727,13354
20111001|2011-09-22 10:00,22,3.728,3.731,3.707,3.726,3504
20111001|2011-09-22 10:30,22,3.726,3.749,3.722,3.733,3823
20111001|2011-09-22 11:00,22,3.733,3.733,3.708,3.711,2861
20111001|2011-09-22 11:30,22,3.711,3.729,3.709,3.723,1570
20111001|2011-09-22 12:00,22,3.723,3.726,3.685,3.689,4804
20111001|2011-09-22 12:30,22,3.691,3.7,3.685,3.694,3108
20111001|2011-09-22 13:00,22,3.695,3.71,3.687,3.705,3537
20111001|2011-09-22 13:30,22,3.706,3.72,3.704,3.711,1727
20111001|2011-09-22 14:00,22,3.711,3.719,3.711,3.711,291
20111001|2011-09-22 14:30,22,3.712,3.716,3.71,3.711,230
20111001|2011-09-22 15:00,22,3.711,3.72,3.711,3.718,184
20111001|2011-09-22 15:30,22,3.714,3.717,3.712,3.717,110
20111001|2011-09-22 16:00,22,3.715,3.716,3.713,3.713,19
20111001|2011-09-22 17:00,23,3.711,3.717,3.708,3.716,35
20111001|2011-09-22 17:30,23,3.716,3.72,3.716,3.72,11
20111001|2011-09-22 18:00,23,3.717,3.717,3.717,3.717,2
20111001|2011-09-22 18:30,23,3.714,3.716,3.714,3.716,3
20111001|2011-09-22 19:00,23,3.716,3.718,3.716,3.717,22
20111001|2011-09-22 19:30,23,3.717,3.718,3.716,3.718,7
20111001|2011-09-22 20:00,23,3.719,3.727,3.719,3.719,35
20111001|2011-09-22 20:30,23,3.721,3.721,3.719,3.719,3
20111001|2011-09-22 21:00,23,3.718,3.718,3.715,3.715,4
20111001|2011-09-22 21:30,23,3.715,3.716,3.715,3.716,3
20111001|2011-09-22 22:00,23,3.716,3.717,3.714,3.714,9
20111001|2011-09-22 22:30,23,3.714,3.719,3.714,3.719,4
20111001|2011-09-22 23:00,23,3.712,3.713,3.71,3.713,6
20111001|2011-09-22 23:30,23,3.712,3.715,3.712,3.713,16
20111001|2011-09-23 00:00,23,3.716,3.718,3.715,3.715,26
20111001|2011-09-23 00:30,23,3.713,3.713,3.708,3.708,37
20111001|2011-09-23 01:00,23,3.708,3.721,3.706,3.721,208
20111001|2011-09-23 01:30,23,3.721,3.73,3.719,3.73,215
20111001|2011-09-23 02:00,23,3.73,3.734,3.724,3.73,74
20111001|2011-09-23 02:30,23,3.726,3.737,3.724,3.737,104
20111001|2011-09-23 03:00,23,3.735,3.749,3.735,3.747,282
20111001|2011-09-23 03:30,23,3.747,3.753,3.745,3.748,153
20111001|2011-09-23 04:00,23,3.743,3.755,3.743,3.753,41
20111001|2011-09-23 04:30,23,3.746,3.748,3.742,3.742,87
20111001|2011-09-23 05:00,23,3.743,3.744,3.739,3.742,93
20111001|2011-09-23 05:30,23,3.744,3.746,3.732,3.741,248
20111001|2011-09-23 06:00,23,3.742,3.743,3.731,3.735,183
20111001|2011-09-23 06:30,23,3.736,3.736,3.724,3.724,465
20111001|2011-09-23 07:00,23,3.724,3.738,3.716,3.729,1007
20111001|2011-09-23 07:30,23,3.728,3.735,3.697,3.722,3332
20111001|2011-09-23 08:00,23,3.72,3.741,3.719,3.721,3155
20111001|2011-09-23 08:30,23,3.719,3.727,3.702,3.703,2217
20111001|2011-09-23 09:00,23,3.704,3.72,3.701,3.712,2914
20111001|2011-09-23 09:30,23,3.712,3.741,3.709,3.736,2693
20111001|2011-09-23 10:00,23,3.736,3.74,3.723,3.73,1343
20111001|2011-09-23 10:30,23,3.731,3.737,3.712,3.717,1703
20111001|2011-09-23 11:00,23,3.717,3.728,3.711,3.726,1355
20111001|2011-09-23 11:30,23,3.726,3.729,3.718,3.72,994
20111001|2011-09-23 12:00,23,3.721,3.726,3.717,3.719,1077
20111001|2011-09-23 12:30,23,3.719,3.72,3.705,3.708,1268
20111001|2011-09-23 13:00,23,3.708,3.717,3.699,3.7,3869
20111001|2011-09-23 13:30,23,3.7,3.708,3.7,3.705,709
20111001|2011-09-23 14:00,23,3.704,3.705,3.693,3.7,736
20111001|2011-09-23 14:30,23,3.701,3.703,3.695,3.696,171
20111001|2011-09-23 15:00,23,3.697,3.699,3.694,3.698,129
20111001|2011-09-23 15:30,23,3.699,3.699,3.694,3.695,62
20111001|2011-09-23 16:00,23,3.696,3.697,3.693,3.693,41
20111001|2011-09-25 17:00,26,3.701,3.712,3.7,3.702,157
20111001|2011-09-25 17:30,26,3.702,3.703,3.699,3.701,26
20111001|2011-09-25 18:00,26,3.699,3.699,3.696,3.696,5
20111001|2011-09-25 18:30,26,3.698,3.698,3.697,3.697,3
20111001|2011-09-25 19:00,26,3.697,3.7,3.685,3.685,104
20111001|2011-09-25 19:30,26,3.683,3.69,3.68,3.68,61
20111001|2011-09-25 20:00,26,3.683,3.691,3.68,3.691,16
20111001|2011-09-25 20:30,26,3.687,3.688,3.683,3.685,17
20111001|2011-09-25 21:00,26,3.686,3.688,3.683,3.688,5
20111001|2011-09-25 21:30,26,3.686,3.689,3.686,3.689,3
20111001|2011-09-25 22:00,26,3.689,3.689,3.683,3.683,4
20111001|2011-09-25 22:30,26,3.683,3.689,3.682,3.689,30
20111001|2011-09-25 23:00,26,3.685,3.694,3.685,3.688,39
20111001|2011-09-25 23:30,26,3.693,3.695,3.685,3.687,35
20111001|2011-09-26 00:00,26,3.685,3.686,3.684,3.686,34
20111001|2011-09-26 00:30,26,3.685,3.686,3.681,3.681,62
20111001|2011-09-26 01:00,26,3.681,3.684,3.68,3.682,67
20111001|2011-09-26 01:30,26,3.681,3.694,3.68,3.691,90
20111001|2011-09-26 02:00,26,3.69,3.702,3.69,3.702,72
20111001|2011-09-26 02:30,26,3.702,3.714,3.702,3.71,144
20111001|2011-09-26 03:00,26,3.709,3.719,3.707,3.715,81
20111001|2011-09-26 03:30,26,3.717,3.717,3.705,3.708,47
20111001|2011-09-26 04:00,26,3.707,3.718,3.701,3.701,61
20111001|2011-09-26 04:30,26,3.698,3.703,3.695,3.7,74
20111001|2011-09-26 05:00,26,3.7,3.704,3.7,3.703,44
20111001|2011-09-26 05:30,26,3.707,3.708,3.705,3.706,45
20111001|2011-09-26 06:00,26,3.707,3.733,3.706,3.73,226
20111001|2011-09-26 06:30,26,3.733,3.737,3.729,3.731,237
20111001|2011-09-26 07:00,26,3.73,3.746,3.721,3.725,905
20111001|2011-09-26 07:30,26,3.726,3.742,3.722,3.722,1618
20111001|2011-09-26 08:00,26,3.723,3.769,3.721,3.759,5538
20111001|2011-09-26 08:30,26,3.759,3.782,3.759,3.77,4513
20111001|2011-09-26 09:00,26,3.77,3.79,3.769,3.782,4101
20111001|2011-09-26 09:30,26,3.783,3.788,3.762,3.768,1939
20111001|2011-09-26 10:00,26,3.768,3.779,3.767,3.772,1272
20111001|2011-09-26 10:30,26,3.771,3.776,3.762,3.767,981
20111001|2011-09-26 11:00,26,3.767,3.781,3.767,3.778,1331
20111001|2011-09-26 11:30,26,3.778,3.793,3.773,3.787,2295
20111001|2011-09-26 12:00,26,3.786,3.803,3.78,3.79,2709
20111001|2011-09-26 12:30,26,3.79,3.798,3.779,3.796,1589
20111001|2011-09-26 13:00,26,3.795,3.801,3.77,3.785,3826
20111001|2011-09-26 13:30,26,3.784,3.786,3.78,3.784,679
20111001|2011-09-26 14:00,26,3.785,3.788,3.783,3.787,445
20111001|2011-09-26 14:30,26,3.787,3.79,3.785,3.788,315
20111001|2011-09-26 15:00,26,3.787,3.793,3.787,3.789,217
20111001|2011-09-26 15:30,26,3.788,3.795,3.782,3.785,314
20111001|2011-09-26 16:00,26,3.785,3.788,3.783,3.788,53
20111001|2011-09-26 17:00,27,3.786,3.786,3.783,3.783,15
20111001|2011-09-26 17:30,27,3.784,3.784,3.783,3.783,3
20111001|2011-09-26 18:00,27,3.782,3.783,3.782,3.783,4
20111001|2011-09-26 19:00,27,3.788,3.788,3.788,3.788,27
20111001|2011-09-26 19:30,27,3.784,3.785,3.783,3.785,10
20111001|2011-09-26 20:00,27,3.788,3.788,3.788,3.788,17
20111001|2011-09-26 20:30,27,3.788,3.788,3.784,3.788,15
20111001|2011-09-26 21:00,27,3.787,3.788,3.787,3.788,4
20111001|2011-09-26 21:30,27,3.784,3.788,3.784,3.788,4
20111001|2011-09-26 22:00,27,3.786,3.791,3.786,3.79,31
20111001|2011-09-26 22:30,27,3.79,3.79,3.79,3.79,1
20111001|2011-09-26 23:00,27,3.789,3.807,3.789,3.801,36
20111001|2011-09-26 23:30,27,3.808,3.81,3.797,3.804,47
20111001|2011-09-27 00:00,27,3.804,3.806,3.802,3.806,22
20111001|2011-09-27 00:30,27,3.807,3.812,3.804,3.812,30
20111001|2011-09-27 01:00,27,3.811,3.812,3.806,3.812,14
20111001|2011-09-27 01:30,27,3.81,3.815,3.807,3.815,93
20111001|2011-09-27 02:00,27,3.814,3.818,3.813,3.818,17
20111001|2011-09-27 02:30,27,3.818,3.825,3.818,3.82,71
20111001|2011-09-27 03:00,27,3.822,3.823,3.821,3.823,26
20111001|2011-09-27 03:30,27,3.824,3.825,3.822,3.824,38
20111001|2011-09-27 04:00,27,3.824,3.828,3.824,3.828,161
20111001|2011-09-27 04:30,27,3.826,3.832,3.826,3.831,148
20111001|2011-09-27 05:00,27,3.83,3.834,3.829,3.833,129
20111001|2011-09-27 05:30,27,3.83,3.834,3.83,3.833,79
20111001|2011-09-27 06:00,27,3.833,3.848,3.83,3.834,442
20111001|2011-09-27 06:30,27,3.835,3.853,3.833,3.842,601
20111001|2011-09-27 07:00,27,3.84,3.842,3.82,3.823,643
20111001|2011-09-27 07:30,27,3.822,3.84,3.812,3.832,1962
20111001|2011-09-27 08:00,27,3.833,3.838,3.817,3.837,1679
20111001|2011-09-27 08:30,27,3.836,3.839,3.809,3.815,2099
20111001|2011-09-27 09:00,27,3.814,3.817,3.773,3.791,3720
20111001|2011-09-27 09:30,27,3.788,3.795,3.774,3.793,963
20111001|2011-09-27 10:00,27,3.792,3.805,3.778,3.799,1319
20111001|2011-09-27 10:30,27,3.798,3.803,3.783,3.792,1105
20111001|2011-09-27 11:00,27,3.792,3.808,3.792,3.802,1090
20111001|2011-09-27 11:30,27,3.801,3.809,3.795,3.798,1114
20111001|2011-09-27 12:00,27,3.798,3.811,3.787,3.793,1831
20111001|2011-09-27 12:30,27,3.793,3.798,3.784,3.788,1398
20111001|2011-09-27 13:00,27,3.788,3.833,3.788,3.824,10348
20111001|2011-09-27 13:30,27,3.825,3.827,3.819,3.827,1417
20111001|2011-09-27 14:00,27,3.826,3.829,3.822,3.822,278
20111001|2011-09-27 14:30,27,3.823,3.823,3.818,3.821,123
20111001|2011-09-27 15:00,27,3.82,3.821,3.806,3.82,155
20111001|2011-09-27 15:30,27,3.815,3.822,3.813,3.821,17
20111001|2011-09-27 16:00,27,3.821,3.825,3.816,3.816,35
20111001|2011-09-27 17:00,28,3.805,3.805,3.802,3.804,4
20111001|2011-09-27 17:30,28,3.81,3.81,3.81,3.81,5
20111001|2011-09-27 18:00,28,3.805,3.805,3.805,3.805,8
20111001|2011-09-27 19:30,28,3.805,3.805,3.805,3.805,1
20111001|2011-09-27 20:00,28,3.805,3.805,3.804,3.805,9
20111001|2011-09-27 20:30,28,3.807,3.81,3.807,3.81,12
20111001|2011-09-27 21:30,28,3.81,3.81,3.81,3.81,10
20111001|2011-09-27 23:00,28,3.808,3.808,3.808,3.808,2
20111001|2011-09-27 23:30,28,3.805,3.812,3.804,3.812,3
20111001|2011-09-28 00:00,28,3.808,3.808,3.808,3.808,3
20111001|2011-09-28 00:30,28,3.803,3.803,3.8,3.8,15
20111001|2011-09-28 01:30,28,3.8,3.805,3.8,3.805,38
20111001|2011-09-28 02:00,28,3.8,3.801,3.8,3.8,20
20111001|2011-09-28 02:30,28,3.801,3.802,3.796,3.796,43
20111001|2011-09-28 03:00,28,3.798,3.798,3.797,3.797,32
20111001|2011-09-28 03:30,28,3.796,3.796,3.796,3.796,4
20111001|2011-09-28 04:00,28,3.799,3.8,3.798,3.8,21
20111001|2011-09-28 04:30,28,3.8,3.805,3.799,3.8,25
20111001|2011-09-28 05:00,28,3.8,3.81,3.8,3.806,31
20111001|2011-09-28 05:30,28,3.81,3.812,3.807,3.807,6
20111001|2011-09-28 06:00,28,3.812,3.823,3.812,3.823,70
20111001|2011-09-28 06:30,28,3.822,3.826,3.817,3.817,68
20111001|2011-09-28 07:00,28,3.819,3.819,3.78,3.8,324
20111001|2011-09-28 07:30,28,3.8,3.8,3.771,3.792,310
20111001|2011-09-28 08:00,28,3.792,3.804,3.786,3.793,464
20111001|2011-09-28 08:30,28,3.792,3.8,3.78,3.8,816
20111001|2011-09-28 09:00,28,3.8,3.8,3.79,3.798,800
20111001|2011-09-28 09:30,28,3.796,3.806,3.795,3.803,381
20111001|2011-09-28 10:00,28,3.799,3.8,3.775,3.776,454
20111001|2011-09-28 10:30,28,3.776,3.784,3.773,3.78,209
20111001|2011-09-28 11:00,28,3.779,3.786,3.777,3.778,398
20111001|2011-09-28 11:30,28,3.78,3.783,3.754,3.761,398
20111001|2011-09-28 12:00,28,3.769,3.771,3.76,3.764,222
20111001|2011-09-28 12:30,28,3.765,3.765,3.75,3.759,337
20111001|2011-09-28 13:00,28,3.759,3.768,3.741,3.75,2446
20111101|2011-02-09 13:30,9,4.537,4.537,4.537,4.537,1
20111101|2011-02-09 14:00,9,4.54,4.54,4.539,4.539,8
20111101|2011-02-09 15:00,9,4.558,4.558,4.558,4.558,1
20111101|2011-02-10 06:30,10,4.524,4.524,4.524,4.524,1
20111101|2011-02-10 07:00,10,4.521,4.522,4.518,4.518,10
20111101|2011-02-10 07:30,10,4.518,4.518,4.515,4.515,3
20111101|2011-02-10 08:00,10,4.514,4.514,4.51,4.512,6
20111101|2011-02-10 08:30,10,4.513,4.526,4.51,4.526,25
20111101|2011-02-10 09:00,10,4.527,4.532,4.52,4.521,238
20111101|2011-02-10 09:30,10,4.517,4.517,4.491,4.496,7
20111101|2011-02-10 10:00,10,4.506,4.522,4.506,4.521,34
20111101|2011-02-10 10:30,10,4.507,4.51,4.505,4.506,126
20111101|2011-02-10 11:00,10,4.503,4.52,4.503,4.52,27
20111101|2011-02-10 11:30,10,4.513,4.513,4.511,4.511,7
20111101|2011-02-10 12:00,10,4.51,4.512,4.508,4.508,96
20111101|2011-02-10 12:30,10,4.507,4.507,4.486,4.493,112
20111101|2011-02-10 13:00,10,4.489,4.506,4.481,4.506,190
20111101|2011-02-10 13:30,10,4.506,4.506,4.501,4.505,4
20111101|2011-02-11 07:00,11,4.478,4.479,4.478,4.479,7
20111101|2011-02-11 07:30,11,4.464,4.47,4.459,4.47,19
20111101|2011-02-11 08:00,11,4.48,4.48,4.472,4.472,2
20111101|2011-02-11 08:30,11,4.466,4.466,4.458,4.458,6
20111101|2011-02-11 09:00,11,4.465,4.475,4.456,4.475,60
20111101|2011-02-11 09:30,11,4.476,4.488,4.47,4.488,47
20111101|2011-02-11 10:00,11,4.488,4.495,4.48,4.48,22
20111101|2011-02-11 10:30,11,4.473,4.473,4.471,4.471,11
20111101|2011-02-11 11:00,11,4.47,4.47,4.468,4.468,6
20111101|2011-02-11 11:30,11,4.465,4.484,4.465,4.484,14
20111101|2011-02-11 12:00,11,4.484,4.484,4.48,4.48,3
20111101|2011-02-11 12:30,11,4.487,4.487,4.47,4.47,12
20111101|2011-02-11 13:00,11,4.464,4.477,4.464,4.466,86
20111101|2011-02-11 13:30,11,4.465,4.47,4.462,4.464,64
20111101|2011-02-11 14:00,11,4.464,4.466,4.464,4.466,2
20111101|2011-02-13 19:00,14,4.447,4.447,4.447,4.447,1
20111101|2011-02-13 22:30,14,4.44,4.44,4.44,4.44,1
20111101|2011-02-14 02:30,14,4.44,4.44,4.44,4.44,1
20111101|2011-02-14 07:00,14,4.417,4.42,4.416,4.42,10
20111101|2011-02-14 07:30,14,4.425,4.425,4.422,4.423,3
20111101|2011-02-14 08:00,14,4.433,4.445,4.425,4.442,17
20111101|2011-02-14 08:30,14,4.445,4.447,4.432,4.438,114
20111101|2011-02-14 09:00,14,4.448,4.455,4.448,4.455,10
20111101|2011-02-14 09:30,14,4.465,4.465,4.465,4.465,1
20111101|2011-02-14 10:00,14,4.472,4.476,4.472,4.476,74
20111101|2011-02-14 10:30,14,4.467,4.467,4.45,4.45,18
20111101|2011-02-14 11:00,14,4.445,4.453,4.445,4.453,48
20111101|2011-02-14 11:30,14,4.449,4.449,4.434,4.437,34
20111101|2011-02-14 12:00,14,4.438,4.44,4.438,4.44,10
20111101|2011-02-14 12:30,14,4.454,4.462,4.454,4.462,19
20111101|2011-02-14 13:00,14,4.458,4.458,4.458,4.458,103
20111101|2011-02-14 13:30,14,4.461,4.461,4.461,4.461,2
20111101|2011-02-14 14:00,14,4.473,4.473,4.472,4.473,9
20111101|2011-02-14 14:30,14,4.47,4.472,4.47,4.472,2
20111101|2011-02-15 07:00,15,4.456,4.459,4.456,4.459,3
20111101|2011-02-15 07:30,15,4.443,4.443,4.443,4.443,1
20111101|2011-02-15 08:00,15,4.433,4.444,4.433,4.442,7
20111101|2011-02-15 08:30,15,4.444,4.444,4.431,4.431,3
20111101|2011-02-15 09:30,15,4.453,4.456,4.444,4.454,48
20111101|2011-02-15 10:00,15,4.452,4.453,4.447,4.45,80
20111101|2011-02-15 10:30,15,4.458,4.458,4.449,4.452,18
20111101|2011-02-15 11:00,15,4.458,4.468,4.457,4.468,40
20111101|2011-02-15 11:30,15,4.465,4.479,4.465,4.479,10
20111101|2011-02-15 12:00,15,4.469,4.469,4.469,4.469,2
20111101|2011-02-15 12:30,15,4.471,4.477,4.471,4.477,2
20111101|2011-02-15 13:00,15,4.474,4.48,4.474,4.48,12
20111101|2011-02-15 13:30,15,4.485,4.485,4.485,4.485,1
20111101|2011-02-16 06:00,16,4.447,4.449,4.447,4.449,3
20111101|2011-02-16 06:30,16,4.442,4.442,4.442,4.442,1
20111101|2011-02-16 07:00,16,4.46,4.46,4.46,4.46,10
20111101|2011-02-16 08:00,16,4.45,4.45,4.438,4.438,69
20111101|2011-02-16 08:30,16,4.438,4.444,4.435,4.444,34
20111101|2011-02-16 09:00,16,4.428,4.428,4.428,4.428,9
20111101|2011-02-16 09:30,16,4.426,4.427,4.415,4.423,6
20111101|2011-02-16 10:00,16,4.424,4.433,4.424,4.433,10
20111101|2011-02-16 10:30,16,4.435,4.435,4.425,4.425,4
20111101|2011-02-16 11:00,16,4.438,4.456,4.438,4.456,28
20111101|2011-02-16 11:30,16,4.451,4.467,4.449,4.463,39
20111101|2011-02-16 12:00,16,4.46,4.46,4.46,4.46,5
20111101|2011-02-16 12:30,16,4.451,4.452,4.439,4.452,74
20111101|2011-02-16 13:00,16,4.448,4.455,4.425,4.425,28
20111101|2011-02-16 13:30,16,4.421,4.425,4.42,4.42,28
20111101|2011-02-16 14:00,16,4.422,4.422,4.422,4.422,26
20111101|2011-02-16 15:00,16,4.426,4.426,4.426,4.426,5
20111101|2011-02-16 15:30,16,4.422,4.422,4.422,4.422,4
20111101|2011-02-16 16:00,16,4.42,4.42,4.42,4.42,9
20111101|2011-02-17 07:30,17,4.437,4.437,4.434,4.436,22
20111101|2011-02-17 08:00,17,4.434,4.434,4.434,4.434,1
20111101|2011-02-17 08:30,17,4.427,4.427,4.417,4.417,34
20111101|2011-02-17 09:00,17,4.412,4.424,4.412,4.424,9
20111101|2011-02-17 09:30,17,4.37,4.37,4.36,4.36,10
20111101|2011-02-17 10:00,17,4.375,4.375,4.375,4.375,1
20111101|2011-02-17 10:30,17,4.378,4.382,4.375,4.379,55
20111101|2011-02-17 11:00,17,4.373,4.378,4.367,4.376,33
20111101|2011-02-17 11:30,17,4.387,4.387,4.368,4.37,19
20111101|2011-02-17 12:00,17,4.382,4.385,4.382,4.385,26
20111101|2011-02-17 12:30,17,4.371,4.371,4.365,4.37,50
20111101|2011-02-17 13:00,17,4.372,4.381,4.37,4.373,89
20111101|2011-02-17 14:00,17,4.371,4.374,4.371,4.374,6
20111101|2011-02-17 14:30,17,4.37,4.371,4.37,4.371,4
20111101|2011-02-17 15:00,17,4.381,4.381,4.378,4.378,11
20111101|2011-02-17 15:30,17,4.38,4.38,4.38,4.38,1
20111101|2011-02-17 20:00,18,4.444,4.444,4.444,4.444,1
20111101|2011-02-18 07:30,18,4.379,4.384,4.379,4.384,2
20111101|2011-02-18 08:00,18,4.386,4.386,4.386,4.386,1
20111101|2011-02-18 08:30,18,4.36,4.377,4.36,4.377,101
20111101|2011-02-18 09:00,18,4.368,4.37,4.368,4.37,33
20111101|2011-02-18 09:30,18,4.368,4.368,4.362,4.362,8
20111101|2011-02-18 10:00,18,4.364,4.371,4.364,4.365,16
20111101|2011-02-18 10:30,18,4.365,4.377,4.365,4.37,21
20111101|2011-02-18 11:00,18,4.364,4.373,4.364,4.373,62
20111101|2011-02-18 11:30,18,4.37,4.37,4.367,4.367,8
20111101|2011-02-18 12:00,18,4.374,4.374,4.374,4.374,1
20111101|2011-02-18 12:30,18,4.377,4.38,4.377,4.379,20
20111101|2011-02-18 13:00,18,4.383,4.383,4.383,4.383,9
20111101|2011-02-18 13:30,18,4.377,4.378,4.377,4.377,11
20111101|2011-02-21 10:00,22,4.433,4.433,4.433,4.433,25
20111101|2011-02-21 11:00,22,4.425,4.43,4.425,4.429,6
20111101|2011-02-21 11:30,22,4.425,4.425,4.417,4.417,36
20111101|2011-02-21 12:00,22,4.417,4.417,4.417,4.417,4
20111101|2011-02-21 23:00,22,4.455,4.455,4.455,4.455,1
20111101|2011-02-22 06:30,22,4.435,4.435,4.435,4.435,1
20111101|2011-02-22 08:00,22,4.436,4.437,4.389,4.398,36
20111101|2011-02-22 08:30,22,4.377,4.377,4.37,4.376,5
20111101|2011-02-22 09:00,22,4.37,4.37,4.369,4.369,10
20111101|2011-02-22 09:30,22,4.374,4.381,4.373,4.38,23
20111101|2011-02-22 10:00,22,4.386,4.386,4.369,4.369,9
20111101|2011-02-22 10:30,22,4.368,4.368,4.353,4.358,9
20111101|2011-02-22 11:00,22,4.354,4.355,4.351,4.351,11
20111101|2011-02-22 12:00,22,4.356,4.37,4.356,4.37,15
20111101|2011-02-22 12:30,22,4.376,4.376,4.376,4.376,1
20111101|2011-02-22 13:00,22,4.386,4.395,4.374,4.374,7
20111101|2011-02-22 14:00,22,4.38,4.38,4.376,4.376,4
20111101|2011-02-22 14:30,22,4.372,4.372,4.372,4.372,1
20111101|2011-02-22 16:00,22,4.378,4.378,4.378,4.378,3
20111101|2011-02-23 05:00,23,4.352,4.352,4.352,4.352,1
20111101|2011-02-23 07:30,23,4.357,4.359,4.357,4.359,2
20111101|2011-02-23 08:00,23,4.362,4.379,4.362,4.366,8
20111101|2011-02-23 08:30,23,4.355,4.365,4.352,4.365,16
20111101|2011-02-23 09:00,23,4.354,4.355,4.351,4.351,3
20111101|2011-02-23 09:30,23,4.355,4.357,4.348,4.348,13
20111101|2011-02-23 10:00,23,4.35,4.355,4.348,4.355,11
20111101|2011-02-23 10:30,23,4.357,4.372,4.357,4.37,4
20111101|2011-02-23 11:00,23,4.373,4.374,4.371,4.374,8
20111101|2011-02-23 11:30,23,4.375,4.375,4.372,4.374,43
20111101|2011-02-23 12:00,23,4.389,4.395,4.384,4.385,9
20111101|2011-02-23 12:30,23,4.399,4.418,4.399,4.413,4
20111101|2011-02-23 13:00,23,4.422,4.422,4.419,4.419,2
20111101|2011-02-23 13:30,23,4.412,4.412,4.412,4.412,2
20111101|2011-02-23 14:00,23,4.4,4.4,4.4,4.4,3
20111101|2011-02-23 14:30,23,4.401,4.402,4.401,4.402,4
20111101|2011-02-23 15:00,23,4.398,4.398,4.398,4.398,1
20111101|2011-02-24 07:00,24,4.351,4.364,4.351,4.364,5
20111101|2011-02-24 08:00,24,4.346,4.355,4.343,4.353,71
20111101|2011-02-24 08:30,24,4.349,4.351,4.328,4.334,84
20111101|2011-02-24 09:00,24,4.334,4.347,4.334,4.345,31
20111101|2011-02-24 09:30,24,4.336,4.336,4.311,4.325,36
20111101|2011-02-24 10:00,24,4.332,4.332,4.322,4.323,29
20111101|2011-02-24 10:30,24,4.33,4.332,4.322,4.322,55
20111101|2011-02-24 11:00,24,4.319,4.32,4.319,4.32,46
20111101|2011-02-24 11:30,24,4.347,4.347,4.347,4.347,7
20111101|2011-02-24 12:00,24,4.347,4.349,4.347,4.349,43
20111101|2011-02-24 12:30,24,4.327,4.327,4.327,4.327,15
20111101|2011-02-24 13:00,24,4.331,4.356,4.323,4.356,94
20111101|2011-02-24 13:30,24,4.362,4.362,4.362,4.362,1
20111101|2011-02-24 14:00,24,4.358,4.359,4.357,4.358,38
20111101|2011-02-24 14:30,24,4.357,4.357,4.357,4.357,1
20111101|2011-02-24 15:00,24,4.36,4.36,4.36,4.36,1
20111101|2011-02-25 07:30,25,4.324,4.328,4.324,4.328,6
20111101|2011-02-25 08:00,25,4.336,4.346,4.335,4.335,19
20111101|2011-02-25 08:30,25,4.338,4.346,4.328,4.346,42
20111101|2011-02-25 09:00,25,4.327,4.354,4.327,4.349,45
20111101|2011-02-25 09:30,25,4.35,4.353,4.339,4.349,41
20111101|2011-02-25 10:00,25,4.349,4.37,4.349,4.37,36
20111101|2011-02-25 10:30,25,4.376,4.383,4.376,4.381,19
20111101|2011-02-25 11:00,25,4.396,4.43,4.396,4.429,65
20111101|2011-02-25 11:30,25,4.442,4.471,4.438,4.453,45
20111101|2011-02-25 12:00,25,4.455,4.455,4.431,4.44,11
20111101|2011-02-25 13:00,25,4.433,4.467,4.433,4.467,21
20111101|2011-02-25 13:30,25,4.463,4.466,4.462,4.466,8
20111101|2011-02-25 14:00,25,4.466,4.466,4.463,4.466,5
20111101|2011-02-28 07:30,28,4.458,4.476,4.438,4.475,115
20111101|2011-02-28 08:00,28,4.472,4.527,4.468,4.517,48
20111101|2011-02-28 08:30,28,4.517,4.521,4.513,4.514,45
20111101|2011-02-28 09:00,28,4.514,4.53,4.514,4.525,46
20111101|2011-02-28 09:30,28,4.519,4.535,4.51,4.535,93
20111101|2011-02-28 10:00,28,4.539,4.545,4.536,4.536,54
20111101|2011-02-28 10:30,28,4.535,4.535,4.52,4.533,37
20111101|2011-02-28 11:00,28,4.529,4.546,4.529,4.546,40
20111101|2011-02-28 11:30,28,4.543,4.56,4.537,4.555,53
20111101|2011-02-28 12:00,28,4.546,4.55,4.53,4.53,17
20111101|2011-02-28 12:30,28,4.525,4.532,4.52,4.525,11
20111101|2011-02-28 13:00,28,4.5,4.516,4.5,4.515,78
20111101|2011-02-28 14:00,28,4.522,4.522,4.522,4.522,1
20111101|2011-02-28 15:00,28,4.518,4.518,4.518,4.518,1
20111101|2011-02-28 15:30,28,4.529,4.529,4.529,4.529,2
20111101|2011-03-01 07:30,1,4.521,4.521,4.509,4.51,25
20111101|2011-03-01 08:00,1,4.504,4.51,4.494,4.51,65
20111101|2011-03-01 08:30,1,4.5,4.505,4.467,4.471,71
20111101|2011-03-01 09:00,1,4.452,4.452,4.412,4.412,52
20111101|2011-03-01 09:30,1,4.415,4.418,4.399,4.406,95
20111101|2011-03-01 10:00,1,4.405,4.415,4.405,4.415,46
20111101|2011-03-01 10:30,1,4.405,4.405,4.393,4.393,40
20111101|2011-03-01 11:00,1,4.398,4.398,4.378,4.378,29
20111101|2011-03-01 12:00,1,4.402,4.402,4.399,4.399,14
20111101|2011-03-01 12:30,1,4.401,4.406,4.39,4.391,39
20111101|2011-03-01 13:00,1,4.391,4.397,4.374,4.374,19
20111101|2011-03-01 13:30,1,4.376,4.376,4.374,4.374,2
20111101|2011-03-01 14:00,1,4.373,4.373,4.371,4.371,6
20111101|2011-03-01 14:30,1,4.375,4.375,4.375,4.375,1
20111101|2011-03-01 15:00,1,4.37,4.37,4.36,4.36,3
20111101|2011-03-02 05:00,2,4.36,4.36,4.36,4.36,2
20111101|2011-03-02 06:30,2,4.327,4.327,4.305,4.305,115
20111101|2011-03-02 07:00,2,4.317,4.317,4.303,4.303,153
20111101|2011-03-02 07:30,2,4.322,4.33,4.32,4.33,30
20111101|2011-03-02 08:00,2,4.333,4.352,4.333,4.343,83
20111101|2011-03-02 08:30,2,4.345,4.365,4.335,4.336,30
20111101|2011-03-02 09:00,2,4.336,4.336,4.321,4.325,62
20111101|2011-03-02 09:30,2,4.335,4.335,4.31,4.311,100
20111101|2011-03-02 10:00,2,4.323,4.326,4.323,4.326,5
20111101|2011-03-02 10:30,2,4.312,4.312,4.306,4.306,57
20111101|2011-03-02 11:00,2,4.31,4.31,4.302,4.306,33
20111101|2011-03-02 11:30,2,4.306,4.32,4.306,4.32,33
20111101|2011-03-02 12:00,2,4.32,4.32,4.309,4.309,169
20111101|2011-03-02 12:30,2,4.309,4.319,4.309,4.314,8
20111101|2011-03-02 13:00,2,4.315,4.32,4.308,4.32,16
20111101|2011-03-02 13:30,2,4.312,4.314,4.312,4.314,42
20111101|2011-03-02 14:00,2,4.313,4.315,4.313,4.315,6
20111101|2011-03-02 14:30,2,4.318,4.32,4.318,4.32,3
20111101|2011-03-02 15:00,2,4.313,4.313,4.312,4.312,10
20111101|2011-03-02 15:30,2,4.325,4.325,4.323,4.323,5
20111101|2011-03-02 21:00,3,4.319,4.319,4.319,4.319,1
20111101|2011-03-03 07:30,3,4.301,4.303,4.301,4.303,2
20111101|2011-03-03 08:00,3,4.313,4.32,4.31,4.311,43
20111101|2011-03-03 08:30,3,4.309,4.311,4.304,4.305,30
20111101|2011-03-03 09:00,3,4.3,4.302,4.296,4.301,45
20111101|2011-03-03 09:30,3,4.291,4.355,4.291,4.348,53
20111101|2011-03-03 10:00,3,4.341,4.343,4.32,4.32,32
20111101|2011-03-03 10:30,3,4.32,4.324,4.276,4.281,58
20111101|2011-03-03 11:00,3,4.297,4.3,4.297,4.3,19
20111101|2011-03-03 11:30,3,4.3,4.31,4.3,4.305,31
20111101|2011-03-03 12:00,3,4.303,4.303,4.303,4.303,3
20111101|2011-03-03 12:30,3,4.299,4.299,4.299,4.299,1
20111101|2011-03-03 13:00,3,4.296,4.296,4.291,4.295,30
20111101|2011-03-03 13:30,3,4.284,4.29,4.284,4.29,6
20111101|2011-03-03 14:00,3,4.293,4.294,4.293,4.294,12
20111101|2011-03-04 07:00,4,4.272,4.275,4.272,4.275,2
20111101|2011-03-04 07:30,4,4.279,4.285,4.276,4.285,14
20111101|2011-03-04 08:00,4,4.279,4.291,4.261,4.264,113
20111101|2011-03-04 08:30,4,4.264,4.28,4.264,4.28,20
20111101|2011-03-04 09:00,4,4.279,4.302,4.27,4.3,73
20111101|2011-03-04 09:30,4,4.304,4.325,4.303,4.325,11
20111101|2011-03-04 10:00,4,4.327,4.327,4.3,4.3,17
20111101|2011-03-04 11:00,4,4.319,4.319,4.3,4.3,8
20111101|2011-03-04 11:30,4,4.303,4.304,4.303,4.303,8
20111101|2011-03-04 12:00,4,4.316,4.316,4.316,4.316,1
20111101|2011-03-04 12:30,4,4.313,4.321,4.312,4.321,18
20111101|2011-03-04 13:00,4,4.31,4.31,4.31,4.31,1
20111101|2011-03-04 13:30,4,4.315,4.315,4.315,4.315,5
20111101|2011-03-04 14:30,4,4.312,4.312,4.312,4.312,1
20111101|2011-03-06 17:00,7,4.3,4.3,4.3,4.3,1
20111101|2011-03-07 07:00,7,4.25,4.262,4.25,4.262,2
20111101|2011-03-07 07:30,7,4.258,4.264,4.258,4.264,2
20111101|2011-03-07 08:00,7,4.273,4.337,4.273,4.337,40
20111101|2011-03-07 08:30,7,4.336,4.355,4.317,4.344,177
20111101|2011-03-07 09:00,7,4.345,4.346,4.326,4.332,155
20111101|2011-03-07 09:30,7,4.33,4.333,4.312,4.326,94
20111101|2011-03-07 10:00,7,4.32,4.338,4.32,4.338,21
20111101|2011-03-07 10:30,7,4.341,4.348,4.341,4.348,14
20111101|2011-03-07 11:00,7,4.35,4.35,4.35,4.35,1
20111101|2011-03-07 11:30,7,4.337,4.337,4.326,4.33,9
20111101|2011-03-07 12:00,7,4.341,4.341,4.341,4.341,4
20111101|2011-03-07 12:30,7,4.358,4.362,4.358,4.362,2
20111101|2011-03-07 13:00,7,4.374,4.374,4.372,4.372,11
20111101|2011-03-07 13:30,7,4.381,4.381,4.38,4.38,37
20111101|2011-03-07 14:00,7,4.378,4.378,4.378,4.378,1
20111101|2011-03-08 05:00,8,4.393,4.393,4.393,4.393,2
20111101|2011-03-08 07:00,8,4.374,4.374,4.345,4.345,3
20111101|2011-03-08 07:30,8,4.345,4.345,4.325,4.325,7
20111101|2011-03-08 08:00,8,4.34,4.354,4.315,4.325,35
20111101|2011-03-08 08:30,8,4.332,4.342,4.328,4.342,20
20111101|2011-03-08 09:00,8,4.347,4.347,4.328,4.334,11
20111101|2011-03-08 09:30,8,4.336,4.362,4.336,4.362,13
20111101|2011-03-08 10:00,8,4.382,4.4,4.375,4.4,64
20111101|2011-03-08 10:30,8,4.414,4.414,4.405,4.405,9
20111101|2011-03-08 11:00,8,4.411,4.411,4.401,4.401,5
20111101|2011-03-08 11:30,8,4.408,4.412,4.407,4.41,12
20111101|2011-03-08 12:00,8,4.4,4.414,4.4,4.413,8
20111101|2011-03-08 12:30,8,4.419,4.423,4.382,4.389,48
20111101|2011-03-08 13:00,8,4.397,4.398,4.346,4.353,19
20111101|2011-03-08 13:30,8,4.349,4.35,4.349,4.35,8
20111101|2011-03-08 15:30,8,4.345,4.345,4.341,4.341,16
20111101|2011-03-09 04:00,9,4.344,4.345,4.344,4.345,6
20111101|2011-03-09 07:30,9,4.365,4.372,4.365,4.372,5
20111101|2011-03-09 08:00,9,4.37,4.402,4.362,4.391,36
20111101|2011-03-09 08:30,9,4.386,4.399,4.382,4.382,13
20111101|2011-03-09 09:00,9,4.384,4.389,4.366,4.366,18
20111101|2011-03-09 09:30,9,4.373,4.39,4.37,4.39,11
20111101|2011-03-09 10:00,9,4.393,4.393,4.387,4.387,7
20111101|2011-03-09 10:30,9,4.375,4.379,4.37,4.379,6
20111101|2011-03-09 11:00,9,4.385,4.395,4.379,4.395,13
20111101|2011-03-09 11:30,9,4.395,4.395,4.393,4.394,14
20111101|2011-03-09 12:00,9,4.385,4.385,4.383,4.384,3
20111101|2011-03-09 12:30,9,4.401,4.409,4.399,4.408,30
20111101|2011-03-09 13:00,9,4.407,4.417,4.407,4.41,80
20111101|2011-03-09 13:30,9,4.408,4.408,4.406,4.406,23
20111101|2011-03-09 14:00,9,4.41,4.411,4.41,4.41,9
20111101|2011-03-09 14:30,9,4.403,4.403,4.403,4.403,2
20111101|2011-03-10 02:30,10,4.392,4.392,4.392,4.392,5
20111101|2011-03-10 07:00,10,4.397,4.397,4.397,4.397,2
20111101|2011-03-10 07:30,10,4.404,4.408,4.401,4.401,37
20111101|2011-03-10 08:00,10,4.389,4.389,4.37,4.386,35
20111101|2011-03-10 08:30,10,4.368,4.371,4.363,4.363,25
20111101|2011-03-10 09:00,10,4.36,4.365,4.35,4.36,65
20111101|2011-03-10 09:30,10,4.321,4.33,4.307,4.32,54
20111101|2011-03-10 10:00,10,4.328,4.333,4.322,4.325,29
20111101|2011-03-10 10:30,10,4.32,4.325,4.32,4.325,3
20111101|2011-03-10 11:00,10,4.318,4.329,4.315,4.329,40
20111101|2011-03-10 11:30,10,4.34,4.34,4.331,4.331,16
20111101|2011-03-10 12:00,10,4.33,4.334,4.326,4.326,4
20111101|2011-03-10 12:30,10,4.32,4.32,4.31,4.311,52
20111101|2011-03-10 13:00,10,4.331,4.34,4.331,4.34,12
20111101|2011-03-10 13:30,10,4.329,4.333,4.329,4.333,10
20111101|2011-03-10 14:00,10,4.322,4.333,4.322,4.333,3
20111101|2011-03-10 14:30,10,4.336,4.336,4.336,4.336,1
20111101|2011-03-10 15:00,10,4.334,4.334,4.334,4.334,2
20111101|2011-03-10 15:30,10,4.336,4.337,4.336,4.337,3
20111101|2011-03-11 06:30,11,4.37,4.37,4.368,4.368,2
20111101|2011-03-11 07:00,11,4.367,4.367,4.36,4.36,2
20111101|2011-03-11 07:30,11,4.349,4.349,4.345,4.346,9
20111101|2011-03-11 08:00,11,4.353,4.389,4.353,4.383,21
20111101|2011-03-11 08:30,11,4.396,4.396,4.388,4.389,26
20111101|2011-03-11 09:00,11,4.381,4.387,4.377,4.387,12
20111101|2011-03-11 09:30,11,4.393,4.409,4.393,4.407,77
20111101|2011-03-11 10:00,11,4.406,4.409,4.406,4.409,44
20111101|2011-03-11 10:30,11,4.398,4.41,4.393,4.41,14
20111101|2011-03-11 11:00,11,4.408,4.412,4.403,4.404,21
20111101|2011-03-11 12:00,11,4.398,4.398,4.389,4.389,2
20111101|2011-03-11 12:30,11,4.396,4.396,4.394,4.394,2
20111101|2011-03-11 13:00,11,4.385,4.395,4.385,4.393,22
20111101|2011-03-11 13:30,11,4.389,4.389,4.389,4.389,11
20111101|2011-03-11 14:00,11,4.388,4.388,4.388,4.388,2
20111101|2011-03-11 15:00,11,4.4,4.4,4.4,4.4,1
20111101|2011-03-14 08:00,14,4.454,4.526,4.454,4.516,41
20111101|2011-03-14 08:30,14,4.499,4.5,4.497,4.5,7
20111101|2011-03-14 09:00,14,4.5,4.5,4.483,4.491,63
20111101|2011-03-14 09:30,14,4.503,4.503,4.495,4.495,8
20111101|2011-03-14 10:00,14,4.495,4.511,4.495,4.511,39
20111101|2011-03-14 10:30,14,4.509,4.523,4.509,4.522,28
20111101|2011-03-14 11:00,14,4.521,4.521,4.521,4.521,1
20111101|2011-03-14 11:30,14,4.511,4.511,4.49,4.502,170
20111101|2011-03-14 12:00,14,4.501,4.505,4.482,4.482,10
20111101|2011-03-14 12:30,14,4.474,4.474,4.42,4.42,98
20111101|2011-03-14 13:00,14,4.439,4.442,4.415,4.42,29
20111101|2011-03-14 13:30,14,4.429,4.429,4.422,4.423,4
20111101|2011-03-14 15:00,14,4.431,4.431,4.431,4.431,2
20111101|2011-03-14 23:00,15,4.416,4.416,4.416,4.416,1
20111101|2011-03-15 06:00,15,4.456,4.488,4.456,4.488,10
20111101|2011-03-15 06:30,15,4.48,4.48,4.48,4.48,1
20111101|2011-03-15 07:00,15,4.453,4.454,4.453,4.454,14
20111101|2011-03-15 07:30,15,4.411,4.42,4.411,4.42,17
20111101|2011-03-15 08:00,15,4.386,4.386,4.347,4.352,16
20111101|2011-03-15 08:30,15,4.351,4.372,4.345,4.369,42
20111101|2011-03-15 09:00,15,4.38,4.387,4.38,4.38,53
20111101|2011-03-15 09:30,15,4.423,4.43,4.423,4.43,8
20111101|2011-03-15 10:00,15,4.455,4.481,4.455,4.481,14
20111101|2011-03-15 10:30,15,4.478,4.478,4.476,4.476,5
20111101|2011-03-15 11:00,15,4.483,4.515,4.483,4.506,263
20111101|2011-03-15 11:30,15,4.498,4.509,4.498,4.499,7
20111101|2011-03-15 12:30,15,4.484,4.484,4.46,4.484,17
20111101|2011-03-15 13:00,15,4.501,4.503,4.483,4.483,90
20111101|2011-03-15 13:30,15,4.495,4.495,4.495,4.495,2
20111101|2011-03-15 14:30,15,4.492,4.496,4.492,4.495,11
20111101|2011-03-15 15:30,15,4.492,4.495,4.492,4.495,3
20111101|2011-03-16 02:00,16,4.53,4.53,4.53,4.53,2
20111101|2011-03-16 06:30,16,4.53,4.53,4.53,4.53,1
20111101|2011-03-16 07:00,16,4.513,4.513,4.513,4.513,2
20111101|2011-03-16 07:30,16,4.515,4.52,4.515,4.519,95
20111101|2011-03-16 08:00,16,4.541,4.55,4.536,4.536,129
20111101|2011-03-16 08:30,16,4.526,4.526,4.512,4.512,12
20111101|2011-03-16 09:00,16,4.519,4.536,4.519,4.536,36
20111101|2011-03-16 09:30,16,4.52,4.52,4.52,4.52,7
20111101|2011-03-16 10:00,16,4.501,4.501,4.498,4.498,11
20111101|2011-03-16 10:30,16,4.503,4.503,4.472,4.472,29
20111101|2011-03-16 11:00,16,4.47,4.473,4.461,4.473,22
20111101|2011-03-16 11:30,16,4.475,4.475,4.475,4.475,2
20111101|2011-03-16 12:00,16,4.504,4.508,4.49,4.49,86
20111101|2011-03-16 12:30,16,4.492,4.505,4.49,4.502,63
20111101|2011-03-16 13:00,16,4.488,4.488,4.488,4.488,1
20111101|2011-03-16 13:30,16,4.489,4.489,4.485,4.485,8
20111101|2011-03-16 14:00,16,4.493,4.493,4.493,4.493,2
20111101|2011-03-16 14:30,16,4.497,4.5,4.497,4.5,9
20111101|2011-03-16 15:00,16,4.495,4.495,4.495,4.495,1
20111101|2011-03-16 15:30,16,4.491,4.491,4.491,4.491,4
20111101|2011-03-17 07:30,17,4.518,4.518,4.518,4.518,2
20111101|2011-03-17 08:00,17,4.52,4.539,4.52,4.539,78
20111101|2011-03-17 08:30,17,4.534,4.534,4.512,4.512,21
20111101|2011-03-17 09:00,17,4.512,4.529,4.512,4.528,77
20111101|2011-03-17 09:30,17,4.554,4.604,4.554,4.598,434
20111101|2011-03-17 10:00,17,4.598,4.602,4.59,4.59,31
20111101|2011-03-17 10:30,17,4.607,4.618,4.607,4.607,21
20111101|2011-03-17 11:00,17,4.615,4.615,4.609,4.609,56
20111101|2011-03-17 11:30,17,4.598,4.611,4.598,4.601,13
20111101|2011-03-17 12:00,17,4.604,4.618,4.604,4.618,15
20111101|2011-03-17 12:30,17,4.623,4.631,4.623,4.626,63
20111101|2011-03-17 13:00,17,4.637,4.651,4.637,4.65,82
20111101|2011-03-17 13:30,17,4.65,4.654,4.648,4.648,69
20111101|2011-03-17 14:00,17,4.646,4.646,4.646,4.646,1
20111101|2011-03-17 14:30,17,4.645,4.645,4.644,4.644,8
20111101|2011-03-17 15:00,17,4.648,4.653,4.643,4.653,5
20111101|2011-03-18 04:30,18,4.662,4.663,4.662,4.663,3
20111101|2011-03-18 05:00,18,4.67,4.67,4.67,4.67,1
20111101|2011-03-18 07:30,18,4.677,4.678,4.656,4.656,18
20111101|2011-03-18 08:00,18,4.656,4.656,4.61,4.61,433
20111101|2011-03-18 08:30,18,4.623,4.625,4.616,4.616,30
20111101|2011-03-18 09:00,18,4.612,4.62,4.6,4.602,16
20111101|2011-03-18 09:30,18,4.594,4.618,4.594,4.618,20
20111101|2011-03-18 10:00,18,4.627,4.639,4.614,4.626,32
20111101|2011-03-18 10:30,18,4.634,4.641,4.627,4.632,58
20111101|2011-03-18 11:00,18,4.635,4.65,4.632,4.648,66
20111101|2011-03-18 11:30,18,4.651,4.657,4.651,4.657,2
20111101|2011-03-18 12:00,18,4.652,4.664,4.637,4.641,128
20111101|2011-03-18 12:30,18,4.65,4.65,4.627,4.63,48
20111101|2011-03-18 13:00,18,4.625,4.664,4.625,4.664,24
20111101|2011-03-18 13:30,18,4.653,4.653,4.653,4.653,19
20111101|2011-03-18 14:00,18,4.65,4.65,4.648,4.648,16
20111101|2011-03-21 07:30,21,4.673,4.673,4.673,4.673,4
20111101|2011-03-21 08:00,21,4.659,4.665,4.653,4.653,6
20111101|2011-03-21 08:30,21,4.67,4.67,4.663,4.663,11
20111101|2011-03-21 09:00,21,4.671,4.672,4.668,4.672,138
20111101|2011-03-21 09:30,21,4.705,4.707,4.663,4.663,73
20111101|2011-03-21 10:00,21,4.669,4.672,4.656,4.672,8
20111101|2011-03-21 10:30,21,4.677,4.677,4.677,4.677,1
20111101|2011-03-21 11:00,21,4.69,4.69,4.674,4.674,94
20111101|2011-03-21 11:30,21,4.674,4.674,4.643,4.643,66
20111101|2011-03-21 12:00,21,4.635,4.635,4.63,4.634,8
20111101|2011-03-21 12:30,21,4.64,4.64,4.64,4.64,1
20111101|2011-03-21 13:00,21,4.628,4.628,4.628,4.628,7
20111101|2011-03-21 13:30,21,4.639,4.639,4.637,4.637,11
20111101|2011-03-21 14:00,21,4.636,4.636,4.636,4.636,4
20111101|2011-03-21 22:00,22,4.646,4.646,4.646,4.646,2
20111101|2011-03-22 02:00,22,4.648,4.648,4.648,4.648,1
20111101|2011-03-22 07:30,22,4.689,4.692,4.683,4.692,70
20111101|2011-03-22 08:00,22,4.7,4.7,4.7,4.7,1
20111101|2011-03-22 08:30,22,4.661,4.661,4.661,4.661,2
20111101|2011-03-22 09:00,22,4.669,4.675,4.669,4.67,55
20111101|2011-03-22 09:30,22,4.662,4.672,4.655,4.655,6
20111101|2011-03-22 10:00,22,4.67,4.67,4.67,4.67,2
20111101|2011-03-22 10:30,22,4.665,4.669,4.664,4.664,31
20111101|2011-03-22 11:00,22,4.663,4.668,4.663,4.668,27
20111101|2011-03-22 11:30,22,4.666,4.666,4.666,4.666,2
20111101|2011-03-22 12:00,22,4.671,4.677,4.671,4.674,22
20111101|2011-03-22 12:30,22,4.678,4.686,4.678,4.684,12
20111101|2011-03-22 13:00,22,4.692,4.713,4.692,4.713,43
20111101|2011-03-22 13:30,22,4.718,4.718,4.706,4.712,30
20111101|2011-03-22 14:00,22,4.709,4.709,4.709,4.709,3
20111101|2011-03-22 15:00,22,4.717,4.717,4.712,4.712,10
20111101|2011-03-22 15:30,22,4.712,4.712,4.712,4.712,7
20111101|2011-03-23 06:30,23,4.75,4.75,4.75,4.75,9
20111101|2011-03-23 07:00,23,4.751,4.751,4.75,4.75,26
20111101|2011-03-23 07:30,23,4.75,4.756,4.747,4.756,31
20111101|2011-03-23 08:00,23,4.754,4.756,4.741,4.744,23
20111101|2011-03-23 08:30,23,4.744,4.752,4.742,4.752,124
20111101|2011-03-23 09:00,23,4.746,4.746,4.735,4.735,33
20111101|2011-03-23 09:30,23,4.725,4.742,4.72,4.742,89
20111101|2011-03-23 10:00,23,4.751,4.757,4.737,4.753,145
20111101|2011-03-23 10:30,23,4.746,4.751,4.746,4.751,26
20111101|2011-03-23 11:00,23,4.77,4.775,4.768,4.774,174
20111101|2011-03-23 11:30,23,4.784,4.788,4.771,4.772,187
20111101|2011-03-23 12:00,23,4.772,4.774,4.754,4.754,64
20111101|2011-03-23 12:30,23,4.743,4.765,4.736,4.756,89
20111101|2011-03-23 13:00,23,4.757,4.781,4.757,4.78,22
20111101|2011-03-23 13:30,23,4.78,4.78,4.769,4.78,12
20111101|2011-03-23 14:00,23,4.786,4.786,4.779,4.78,9
20111101|2011-03-23 14:30,23,4.78,4.782,4.78,4.782,2
20111101|2011-03-23 15:00,23,4.776,4.776,4.776,4.776,1
20111101|2011-03-23 15:30,23,4.779,4.785,4.779,4.785,2
20111101|2011-03-24 01:30,24,4.81,4.81,4.81,4.81,1
20111101|2011-03-24 07:00,24,4.821,4.821,4.814,4.818,14
20111101|2011-03-24 07:30,24,4.815,4.821,4.812,4.814,52
20111101|2011-03-24 08:00,24,4.819,4.824,4.81,4.81,62
20111101|2011-03-24 08:30,24,4.812,4.812,4.796,4.8,23
20111101|2011-03-24 09:00,24,4.804,4.811,4.804,4.811,36
20111101|2011-03-24 09:30,24,4.798,4.798,4.765,4.769,253
20111101|2011-03-24 10:00,24,4.766,4.766,4.727,4.736,143
20111101|2011-03-24 10:30,24,4.735,4.74,4.717,4.718,53
20111101|2011-03-24 11:00,24,4.699,4.714,4.699,4.7,216
20111101|2011-03-24 11:30,24,4.696,4.728,4.696,4.728,8
20111101|2011-03-24 12:00,24,4.725,4.749,4.725,4.749,31
20111101|2011-03-24 12:30,24,4.743,4.743,4.715,4.715,31
20111101|2011-03-24 13:00,24,4.717,4.718,4.713,4.718,38
20111101|2011-03-24 13:30,24,4.717,4.719,4.715,4.715,24
20111101|2011-03-25 06:30,25,4.773,4.773,4.765,4.765,19
20111101|2011-03-25 07:30,25,4.727,4.727,4.72,4.72,13
20111101|2011-03-25 08:00,25,4.733,4.75,4.726,4.75,137
20111101|2011-03-25 08:30,25,4.764,4.764,4.745,4.756,52
20111101|2011-03-25 09:00,25,4.752,4.752,4.736,4.747,30
20111101|2011-03-25 09:30,25,4.746,4.747,4.746,4.747,2
20111101|2011-03-25 10:00,25,4.748,4.752,4.741,4.752,35
20111101|2011-03-25 10:30,25,4.749,4.749,4.747,4.747,13
20111101|2011-03-25 11:00,25,4.749,4.749,4.746,4.746,8
20111101|2011-03-25 11:30,25,4.751,4.751,4.741,4.747,11
20111101|2011-03-25 12:00,25,4.748,4.755,4.748,4.755,5
20111101|2011-03-25 12:30,25,4.761,4.792,4.761,4.786,123
20111101|2011-03-25 13:00,25,4.774,4.872,4.774,4.872,96
20111101|2011-03-25 13:30,25,4.862,4.874,4.86,4.874,43
20111101|2011-03-25 14:00,25,4.875,4.877,4.861,4.861,21
20111101|2011-03-25 14:30,25,4.863,4.863,4.863,4.863,1
20111101|2011-03-25 15:00,25,4.866,4.866,4.859,4.863,7
20111101|2011-03-25 15:30,25,4.87,4.87,4.87,4.87,1
20111101|2011-03-25 16:00,25,4.878,4.878,4.878,4.878,1
20111101|2011-03-27 19:00,28,4.899,4.899,4.899,4.899,33
20111101|2011-03-27 20:30,28,4.91,4.91,4.91,4.91,1
20111101|2011-03-28 02:00,28,4.896,4.896,4.896,4.896,2
20111101|2011-03-28 03:00,28,4.899,4.899,4.899,4.899,1
20111101|2011-03-28 07:30,28,4.87,4.87,4.87,4.87,4
20111101|2011-03-28 08:00,28,4.879,4.882,4.838,4.839,56
20111101|2011-03-28 08:30,28,4.839,4.853,4.828,4.853,289
20111101|2011-03-28 09:00,28,4.846,4.853,4.835,4.838,16
20111101|2011-03-28 09:30,28,4.827,4.84,4.824,4.84,76
20111101|2011-03-28 10:00,28,4.84,4.856,4.84,4.853,58
20111101|2011-03-28 10:30,28,4.859,4.861,4.844,4.844,30
20111101|2011-03-28 11:00,28,4.848,4.857,4.848,4.857,88
20111101|2011-03-28 11:30,28,4.874,4.877,4.848,4.853,10
20111101|2011-03-28 12:00,28,4.873,4.886,4.873,4.885,65
20111101|2011-03-28 12:30,28,4.886,4.899,4.88,4.885,100
20111101|2011-03-28 13:00,28,4.882,4.899,4.817,4.817,222
20111101|2011-03-28 13:30,28,4.812,4.812,4.808,4.808,57
20111101|2011-03-28 14:00,28,4.824,4.824,4.811,4.811,10
20111101|2011-03-28 14:30,28,4.809,4.809,4.801,4.802,20
20111101|2011-03-28 15:00,28,4.8,4.8,4.798,4.798,2
20111101|2011-03-29 00:30,29,4.825,4.825,4.825,4.825,17
20111101|2011-03-29 01:00,29,4.825,4.825,4.825,4.825,83
20111101|2011-03-29 07:00,29,4.799,4.799,4.774,4.774,28
20111101|2011-03-29 07:30,29,4.762,4.767,4.762,4.767,97
20111101|2011-03-29 08:00,29,4.768,4.786,4.768,4.782,148
20111101|2011-03-29 08:30,29,4.768,4.77,4.743,4.754,48
20111101|2011-03-29 09:00,29,4.765,4.768,4.761,4.761,62
20111101|2011-03-29 09:30,29,4.776,4.779,4.757,4.772,60
20111101|2011-03-29 10:00,29,4.772,4.775,4.772,4.773,9
20111101|2011-03-29 10:30,29,4.763,4.783,4.763,4.783,28
20111101|2011-03-29 11:00,29,4.789,4.789,4.755,4.757,32
20111101|2011-03-29 11:30,29,4.749,4.75,4.705,4.705,211
20111101|2011-03-29 12:00,29,4.702,4.706,4.702,4.706,36
20111101|2011-03-29 12:30,29,4.703,4.71,4.699,4.699,28
20111101|2011-03-29 13:00,29,4.705,4.706,4.66,4.66,34
20111101|2011-03-29 13:30,29,4.67,4.68,4.668,4.68,4
20111101|2011-03-29 14:00,29,4.679,4.679,4.675,4.675,3
20111101|2011-03-29 15:00,29,4.666,4.666,4.654,4.654,29
20111101|2011-03-29 20:00,30,4.67,4.67,4.67,4.67,5
20111101|2011-03-29 21:00,30,4.67,4.67,4.67,4.67,2
20111101|2011-03-30 01:00,30,4.67,4.67,4.67,4.67,3
20111101|2011-03-30 06:30,30,4.698,4.7,4.697,4.7,21
20111101|2011-03-30 07:30,30,4.669,4.698,4.669,4.698,5
20111101|2011-03-30 08:00,30,4.701,4.721,4.701,4.709,106
20111101|2011-03-30 08:30,30,4.733,4.733,4.71,4.717,37
20111101|2011-03-30 09:00,30,4.711,4.711,4.693,4.702,9
20111101|2011-03-30 09:30,30,4.683,4.709,4.682,4.709,20
20111101|2011-03-30 10:00,30,4.709,4.726,4.703,4.726,34
20111101|2011-03-30 10:30,30,4.72,4.725,4.719,4.721,21
20111101|2011-03-30 11:00,30,4.717,4.743,4.717,4.719,6
20111101|2011-03-30 11:30,30,4.72,4.72,4.72,4.72,1
20111101|2011-03-30 12:00,30,4.735,4.735,4.704,4.704,3
20111101|2011-03-30 12:30,30,4.71,4.737,4.71,4.737,5
20111101|2011-03-30 13:00,30,4.739,4.744,4.732,4.744,119
20111101|2011-03-30 13:30,30,4.744,4.744,4.744,4.744,11
20111101|2011-03-30 14:00,30,4.747,4.751,4.747,4.751,13
20111101|2011-03-30 15:00,30,4.759,4.759,4.759,4.759,2
20111101|2011-03-31 07:30,31,4.733,4.733,4.733,4.733,1
20111101|2011-03-31 08:00,31,4.732,4.732,4.699,4.7,41
20111101|2011-03-31 08:30,31,4.704,4.719,4.703,4.714,50
20111101|2011-03-31 09:00,31,4.706,4.718,4.703,4.713,38
20111101|2011-03-31 09:30,31,4.682,4.684,4.611,4.65,95
20111101|2011-03-31 10:00,31,4.655,4.656,4.64,4.641,81
20111101|2011-03-31 10:30,31,4.646,4.665,4.646,4.665,22
20111101|2011-03-31 11:00,31,4.677,4.72,4.666,4.72,41
20111101|2011-03-31 11:30,31,4.74,4.795,4.74,4.78,20
20111101|2011-03-31 12:00,31,4.792,4.805,4.781,4.781,120
20111101|2011-03-31 12:30,31,4.764,4.791,4.764,4.777,39
20111101|2011-03-31 13:00,31,4.806,4.806,4.748,4.767,155
20111101|2011-03-31 13:30,31,4.771,4.776,4.77,4.771,27
20111101|2011-03-31 14:00,31,4.768,4.77,4.768,4.77,8
20111101|2011-03-31 14:30,31,4.768,4.77,4.768,4.77,2
20111101|2011-03-31 21:30,1,4.759,4.759,4.759,4.759,1
20111101|2011-04-01 07:00,1,4.794,4.794,4.794,4.794,1
20111101|2011-04-01 07:30,1,4.767,4.771,4.767,4.771,10
20111101|2011-04-01 08:00,1,4.778,4.785,4.757,4.783,35
20111101|2011-04-01 08:30,1,4.785,4.785,4.747,4.747,11
20111101|2011-04-01 09:00,1,4.738,4.738,4.738,4.738,4
20111101|2011-04-01 09:30,1,4.735,4.735,4.699,4.729,40
20111101|2011-04-01 10:00,1,4.719,4.74,4.71,4.737,31
20111101|2011-04-01 10:30,1,4.731,4.731,4.731,4.731,3
20111101|2011-04-01 11:00,1,4.744,4.748,4.744,4.746,20
20111101|2011-04-01 11:30,1,4.721,4.73,4.721,4.73,3
20111101|2011-04-01 12:00,1,4.722,4.722,4.722,4.722,2
20111101|2011-04-01 12:30,1,4.714,4.746,4.711,4.738,38
20111101|2011-04-01 13:00,1,4.746,4.778,4.744,4.778,44
20111101|2011-04-01 13:30,1,4.778,4.778,4.763,4.767,7
20111101|2011-04-01 14:00,1,4.768,4.768,4.767,4.767,7
20111101|2011-04-01 15:00,1,4.747,4.747,4.741,4.744,61
20111101|2011-04-03 17:00,4,4.75,4.75,4.75,4.75,1
20111101|2011-04-03 18:00,4,4.738,4.738,4.738,4.738,2
20111101|2011-04-03 21:00,4,4.745,4.745,4.745,4.745,18
20111101|2011-04-03 22:30,4,4.74,4.74,4.74,4.74,2
20111101|2011-04-04 03:30,4,4.74,4.74,4.74,4.74,4
20111101|2011-04-04 04:00,4,4.74,4.74,4.74,4.74,6
20111101|2011-04-04 06:00,4,4.745,4.745,4.745,4.745,7
20111101|2011-04-04 07:30,4,4.733,4.733,4.708,4.722,21
20111101|2011-04-04 08:00,4,4.73,4.73,4.679,4.679,35
20111101|2011-04-04 08:30,4,4.7,4.707,4.697,4.707,69
20111101|2011-04-04 09:00,4,4.705,4.714,4.705,4.713,15
20111101|2011-04-04 09:30,4,4.71,4.713,4.71,4.713,9
20111101|2011-04-04 10:00,4,4.717,4.775,4.717,4.757,212
20111101|2011-04-04 10:30,4,4.758,4.764,4.75,4.75,18
20111101|2011-04-04 11:30,4,4.73,4.73,4.73,4.73,5
20111101|2011-04-04 12:00,4,4.75,4.765,4.744,4.744,63
20111101|2011-04-04 12:30,4,4.731,4.736,4.731,4.736,4
20111101|2011-04-04 13:00,4,4.72,4.729,4.698,4.729,24
20111101|2011-04-04 13:30,4,4.728,4.728,4.718,4.72,9
20111101|2011-04-04 14:30,4,4.72,4.72,4.72,4.72,6
20111101|2011-04-05 07:00,5,4.713,4.713,4.713,4.713,1
20111101|2011-04-05 08:00,5,4.727,4.738,4.721,4.725,15
20111101|2011-04-05 08:30,5,4.73,4.744,4.729,4.744,38
20111101|2011-04-05 09:00,5,4.732,4.732,4.715,4.715,18
20111101|2011-04-05 09:30,5,4.71,4.71,4.71,4.71,7
20111101|2011-04-05 10:00,5,4.713,4.713,4.696,4.7,10
20111101|2011-04-05 10:30,5,4.708,4.718,4.698,4.718,9
20111101|2011-04-05 11:00,5,4.706,4.706,4.706,4.706,1
20111101|2011-04-05 11:30,5,4.706,4.706,4.703,4.703,2
20111101|2011-04-05 12:00,5,4.704,4.705,4.68,4.68,18
20111101|2011-04-05 12:30,5,4.698,4.698,4.698,4.698,1
20111101|2011-04-05 13:00,5,4.692,4.693,4.676,4.678,59
20111101|2011-04-05 13:30,5,4.68,4.68,4.673,4.673,15
20111101|2011-04-05 15:00,5,4.67,4.67,4.67,4.67,1
20111101|2011-04-06 04:00,6,4.667,4.667,4.667,4.667,1
20111101|2011-04-06 06:30,6,4.658,4.658,4.658,4.658,1
20111101|2011-04-06 07:00,6,4.674,4.674,4.674,4.674,1
20111101|2011-04-06 08:00,6,4.648,4.658,4.642,4.658,20
20111101|2011-04-06 08:30,6,4.672,4.672,4.65,4.656,52
20111101|2011-04-06 09:00,6,4.635,4.661,4.635,4.651,46
20111101|2011-04-06 09:30,6,4.637,4.649,4.637,4.644,12
20111101|2011-04-06 10:00,6,4.625,4.625,4.611,4.617,19
20111101|2011-04-06 10:30,6,4.62,4.62,4.615,4.615,56
20111101|2011-04-06 11:30,6,4.606,4.618,4.606,4.606,18
20111101|2011-04-06 12:00,6,4.589,4.589,4.587,4.587,2
20111101|2011-04-06 12:30,6,4.596,4.599,4.594,4.599,44
20111101|2011-04-06 13:00,6,4.591,4.609,4.591,4.603,50
20111101|2011-04-06 13:30,6,4.601,4.601,4.601,4.601,4
20111101|2011-04-06 14:00,6,4.602,4.602,4.592,4.592,15
20111101|2011-04-06 14:30,6,4.596,4.596,4.594,4.596,9
20111101|2011-04-06 15:00,6,4.596,4.596,4.596,4.596,6
20111101|2011-04-06 15:30,6,4.609,4.609,4.609,4.609,1
20111101|2011-04-06 21:00,7,4.602,4.603,4.602,4.603,4
20111101|2011-04-07 01:00,7,4.593,4.593,4.593,4.593,4
20111101|2011-04-07 07:30,7,4.577,4.581,4.576,4.576,8
20111101|2011-04-07 08:00,7,4.575,4.604,4.575,4.597,51
20111101|2011-04-07 09:00,7,4.596,4.596,4.596,4.596,2
20111101|2011-04-07 09:30,7,4.53,4.538,4.497,4.538,165
20111101|2011-04-07 10:00,7,4.513,4.522,4.508,4.508,100
20111101|2011-04-07 10:30,7,4.51,4.529,4.51,4.524,22
20111101|2011-04-07 11:00,7,4.539,4.539,4.517,4.518,46
20111101|2011-04-07 11:30,7,4.525,4.535,4.525,4.535,55
20111101|2011-04-07 12:00,7,4.528,4.528,4.528,4.528,7
20111101|2011-04-07 12:30,7,4.517,4.529,4.517,4.529,30
20111101|2011-04-07 13:00,7,4.535,4.535,4.511,4.52,181
20111101|2011-04-07 13:30,7,4.519,4.524,4.513,4.524,35
20111101|2011-04-07 14:00,7,4.525,4.527,4.525,4.527,6
20111101|2011-04-07 14:30,7,4.516,4.517,4.512,4.517,19
20111101|2011-04-07 15:30,7,4.52,4.52,4.52,4.52,3
20111101|2011-04-08 01:30,8,4.496,4.496,4.496,4.496,2
20111101|2011-04-08 04:00,8,4.49,4.49,4.49,4.49,1
20111101|2011-04-08 06:30,8,4.507,4.51,4.507,4.51,11
20111101|2011-04-08 07:00,8,4.505,4.514,4.505,4.514,10
20111101|2011-04-08 07:30,8,4.514,4.518,4.514,4.518,8
20111101|2011-04-08 08:00,8,4.504,4.504,4.482,4.482,22
20111101|2011-04-08 08:30,8,4.482,4.49,4.472,4.49,122
20111101|2011-04-08 09:00,8,4.49,4.5,4.49,4.494,19
20111101|2011-04-08 09:30,8,4.516,4.516,4.494,4.495,5
20111101|2011-04-08 10:00,8,4.5,4.5,4.479,4.479,13
20111101|2011-04-08 10:30,8,4.485,4.492,4.48,4.49,59
20111101|2011-04-08 11:00,8,4.481,4.483,4.481,4.483,12
20111101|2011-04-08 11:30,8,4.485,4.485,4.469,4.477,16
20111101|2011-04-08 12:00,8,4.477,4.481,4.475,4.481,28
20111101|2011-04-08 12:30,8,4.487,4.488,4.475,4.48,13
20111101|2011-04-08 13:00,8,4.479,4.494,4.479,4.494,12
20111101|2011-04-08 13:30,8,4.489,4.493,4.489,4.492,99
20111101|2011-04-08 14:00,8,4.493,4.493,4.484,4.484,85
20111101|2011-04-08 14:30,8,4.493,4.494,4.493,4.494,8
20111101|2011-04-08 15:00,8,4.495,4.495,4.495,4.495,1
20111101|2011-04-11 04:00,11,4.456,4.456,4.456,4.456,2
20111101|2011-04-11 08:00,11,4.532,4.56,4.532,4.56,19
20111101|2011-04-11 08:30,11,4.559,4.57,4.551,4.57,30
20111101|2011-04-11 09:00,11,4.575,4.576,4.566,4.57,6
20111101|2011-04-11 09:30,11,4.558,4.562,4.548,4.549,50
20111101|2011-04-11 10:00,11,4.563,4.565,4.559,4.562,18
20111101|2011-04-11 10:30,11,4.561,4.57,4.561,4.57,60
20111101|2011-04-11 11:00,11,4.571,4.572,4.563,4.563,72
20111101|2011-04-11 11:30,11,4.561,4.561,4.55,4.552,21
20111101|2011-04-11 12:00,11,4.547,4.547,4.538,4.542,103
20111101|2011-04-11 12:30,11,4.558,4.558,4.558,4.558,2
20111101|2011-04-11 13:00,11,4.541,4.55,4.535,4.55,74
20111101|2011-04-11 13:30,11,4.559,4.559,4.556,4.558,23
20111101|2011-04-11 14:00,11,4.563,4.563,4.563,4.563,1
20111101|2011-04-12 06:00,12,4.526,4.526,4.526,4.526,1
20111101|2011-04-12 07:00,12,4.539,4.539,4.539,4.539,1
20111101|2011-04-12 07:30,12,4.563,4.565,4.558,4.565,50
20111101|2011-04-12 08:00,12,4.557,4.565,4.535,4.558,154
20111101|2011-04-12 08:30,12,4.56,4.564,4.548,4.548,45
20111101|2011-04-12 09:00,12,4.555,4.556,4.525,4.525,10
20111101|2011-04-12 09:30,12,4.516,4.529,4.513,4.529,35
20111101|2011-04-12 10:00,12,4.519,4.521,4.519,4.521,17
20111101|2011-04-12 10:30,12,4.526,4.539,4.526,4.539,2
20111101|2011-04-12 11:00,12,4.555,4.555,4.543,4.543,27
20111101|2011-04-12 11:30,12,4.543,4.543,4.543,4.543,4
20111101|2011-04-12 12:30,12,4.527,4.527,4.527,4.527,2
20111101|2011-04-12 13:00,12,4.525,4.559,4.522,4.555,216
20111101|2011-04-12 13:30,12,4.555,4.557,4.554,4.556,17
20111101|2011-04-12 14:00,12,4.552,4.557,4.552,4.557,15
20111101|2011-04-12 14:30,12,4.547,4.547,4.547,4.547,5
20111101|2011-04-12 15:00,12,4.543,4.543,4.54,4.54,16
20111101|2011-04-13 01:00,13,4.565,4.565,4.565,4.565,6
20111101|2011-04-13 01:30,13,4.565,4.565,4.565,4.565,56
20111101|2011-04-13 02:00,13,4.561,4.561,4.561,4.561,1
20111101|2011-04-13 06:30,13,4.53,4.53,4.53,4.53,2
20111101|2011-04-13 07:30,13,4.535,4.57,4.534,4.57,159
20111101|2011-04-13 08:00,13,4.572,4.572,4.568,4.569,7
20111101|2011-04-13 08:30,13,4.593,4.605,4.592,4.598,159
20111101|2011-04-13 09:00,13,4.606,4.606,4.583,4.59,159
20111101|2011-04-13 09:30,13,4.59,4.592,4.59,4.591,12
20111101|2011-04-13 10:00,13,4.579,4.585,4.578,4.585,7
20111101|2011-04-13 10:30,13,4.584,4.59,4.583,4.59,27
20111101|2011-04-13 11:00,13,4.59,4.591,4.59,4.591,10
20111101|2011-04-13 11:30,13,4.595,4.596,4.583,4.586,112
20111101|2011-04-13 12:00,13,4.585,4.585,4.582,4.584,11
20111101|2011-04-13 12:30,13,4.58,4.58,4.58,4.58,5
20111101|2011-04-13 13:00,13,4.569,4.58,4.568,4.578,13
20111101|2011-04-13 13:30,13,4.577,4.577,4.577,4.577,1
20111101|2011-04-13 14:00,13,4.578,4.578,4.574,4.576,17
20111101|2011-04-13 14:30,13,4.575,4.578,4.575,4.578,3
20111101|2011-04-13 15:30,13,4.58,4.58,4.58,4.58,1
20111101|2011-04-14 03:00,14,4.543,4.543,4.543,4.543,1
20111101|2011-04-14 03:30,14,4.543,4.543,4.543,4.543,1
20111101|2011-04-14 07:00,14,4.533,4.534,4.533,4.534,7
20111101|2011-04-14 07:30,14,4.525,4.525,4.52,4.52,8
20111101|2011-04-14 08:00,14,4.51,4.519,4.51,4.519,46
20111101|2011-04-14 08:30,14,4.513,4.513,4.51,4.512,88
20111101|2011-04-14 09:00,14,4.504,4.504,4.504,4.504,74
20111101|2011-04-14 09:30,14,4.557,4.633,4.557,4.63,250
20111101|2011-04-14 10:00,14,4.621,4.652,4.621,4.627,374
20111101|2011-04-14 10:30,14,4.63,4.649,4.623,4.649,33
20111101|2011-04-14 11:00,14,4.644,4.65,4.639,4.649,56
20111101|2011-04-14 11:30,14,4.65,4.66,4.65,4.66,7
20111101|2011-04-14 12:00,14,4.63,4.634,4.63,4.634,19
20111101|2011-04-14 12:30,14,4.643,4.643,4.643,4.643,2
20111101|2011-04-14 13:00,14,4.642,4.65,4.61,4.611,27
20111101|2011-04-14 13:30,14,4.624,4.624,4.624,4.624,1
20111101|2011-04-14 15:30,14,4.625,4.625,4.625,4.625,10
20111101|2011-04-15 07:00,15,4.596,4.596,4.596,4.596,1
20111101|2011-04-15 07:30,15,4.614,4.614,4.603,4.603,4
20111101|2011-04-15 08:00,15,4.588,4.588,4.576,4.576,16
20111101|2011-04-15 08:30,15,4.615,4.615,4.604,4.604,5
20111101|2011-04-15 09:00,15,4.615,4.615,4.614,4.614,5
20111101|2011-04-15 09:30,15,4.605,4.605,4.605,4.605,1
20111101|2011-04-15 10:00,15,4.623,4.625,4.623,4.624,12
20111101|2011-04-15 10:30,15,4.63,4.63,4.63,4.63,5
20111101|2011-04-15 11:00,15,4.628,4.639,4.628,4.631,51
20111101|2011-04-15 11:30,15,4.624,4.633,4.624,4.633,2
20111101|2011-04-15 12:00,15,4.627,4.63,4.623,4.623,17
20111101|2011-04-15 12:30,15,4.64,4.64,4.64,4.64,5
20111101|2011-04-15 13:00,15,4.627,4.627,4.616,4.621,34
20111101|2011-04-15 13:30,15,4.621,4.63,4.621,4.63,4
20111101|2011-04-15 14:00,15,4.627,4.627,4.627,4.627,1
20111101|2011-04-15 15:00,15,4.629,4.629,4.629,4.629,1
20111101|2011-04-17 21:30,18,4.603,4.603,4.603,4.603,4
20111101|2011-04-18 07:00,18,4.584,4.617,4.58,4.616,35
20111101|2011-04-18 07:30,18,4.616,4.651,4.616,4.651,7
20111101|2011-04-18 08:00,18,4.661,4.661,4.619,4.621,61
20111101|2011-04-18 08:30,18,4.612,4.612,4.576,4.576,31
20111101|2011-04-18 09:00,18,4.565,4.573,4.547,4.551,75
20111101|2011-04-18 09:30,18,4.565,4.565,4.555,4.555,34
20111101|2011-04-18 10:00,18,4.554,4.557,4.551,4.551,10
20111101|2011-04-18 10:30,18,4.548,4.55,4.548,4.55,3
20111101|2011-04-18 11:00,18,4.545,4.545,4.514,4.514,13
20111101|2011-04-18 11:30,18,4.521,4.531,4.521,4.523,34
20111101|2011-04-18 12:00,18,4.539,4.539,4.539,4.539,1
20111101|2011-04-18 12:30,18,4.544,4.544,4.544,4.544,3
20111101|2011-04-18 13:00,18,4.543,4.554,4.537,4.54,300
20111101|2011-04-18 13:30,18,4.541,4.544,4.535,4.535,22
20111101|2011-04-19 06:30,19,4.556,4.556,4.556,4.556,1
20111101|2011-04-19 08:00,19,4.574,4.589,4.574,4.58,26
20111101|2011-04-19 08:30,19,4.594,4.597,4.594,4.597,4
20111101|2011-04-19 09:00,19,4.598,4.598,4.598,4.598,8
20111101|2011-04-19 09:30,19,4.615,4.632,4.608,4.632,62
20111101|2011-04-19 10:00,19,4.612,4.613,4.605,4.605,9
20111101|2011-04-19 10:30,19,4.611,4.621,4.61,4.621,12
20111101|2011-04-19 11:00,19,4.623,4.631,4.618,4.618,22
20111101|2011-04-19 11:30,19,4.613,4.613,4.601,4.605,164
20111101|2011-04-19 12:00,19,4.609,4.609,4.609,4.609,1
20111101|2011-04-19 12:30,19,4.604,4.606,4.6,4.6,10
20111101|2011-04-19 13:00,19,4.605,4.64,4.605,4.64,16
20111101|2011-04-19 13:30,19,4.638,4.646,4.638,4.64,48
20111101|2011-04-19 14:00,19,4.642,4.65,4.642,4.644,9
20111101|2011-04-19 14:30,19,4.644,4.644,4.644,4.644,4
20111101|2011-04-19 15:00,19,4.646,4.651,4.646,4.651,11
20111101|2011-04-20 05:30,20,4.684,4.684,4.684,4.684,2
20111101|2011-04-20 07:00,20,4.683,4.683,4.666,4.666,75
20111101|2011-04-20 07:30,20,4.672,4.683,4.666,4.666,113
20111101|2011-04-20 08:00,20,4.655,4.682,4.652,4.67,154
20111101|2011-04-20 08:30,20,4.67,4.67,4.65,4.65,159
20111101|2011-04-20 09:00,20,4.663,4.663,4.663,4.663,1
20111101|2011-04-20 09:30,20,4.66,4.66,4.65,4.66,497
20111101|2011-04-20 10:00,20,4.671,4.675,4.671,4.675,244
20111101|2011-04-20 10:30,20,4.688,4.7,4.687,4.7,105
20111101|2011-04-20 11:00,20,4.69,4.69,4.675,4.678,313
20111101|2011-04-20 11:30,20,4.678,4.687,4.675,4.686,65
20111101|2011-04-20 12:00,20,4.683,4.685,4.683,4.685,13
20111101|2011-04-20 12:30,20,4.684,4.684,4.68,4.68,6
20111101|2011-04-20 13:00,20,4.682,4.685,4.682,4.685,29
20111101|2011-04-20 13:30,20,4.684,4.687,4.683,4.683,101
20111101|2011-04-20 14:00,20,4.684,4.684,4.682,4.682,3
20111101|2011-04-20 14:30,20,4.674,4.674,4.674,4.674,1
20111101|2011-04-21 07:00,21,4.725,4.725,4.718,4.718,15
20111101|2011-04-21 07:30,21,4.726,4.726,4.699,4.699,2
20111101|2011-04-21 08:00,21,4.69,4.695,4.686,4.695,34
20111101|2011-04-21 08:30,21,4.698,4.709,4.698,4.709,7
20111101|2011-04-21 09:00,21,4.7,4.706,4.698,4.702,15
20111101|2011-04-21 09:30,21,4.735,4.761,4.712,4.761,128
20111101|2011-04-21 10:00,21,4.756,4.766,4.755,4.766,15
20111101|2011-04-21 10:30,21,4.765,4.765,4.764,4.764,21
20111101|2011-04-21 11:00,21,4.77,4.773,4.765,4.765,5
20111101|2011-04-21 11:30,21,4.764,4.764,4.761,4.762,16
20111101|2011-04-21 12:00,21,4.773,4.773,4.773,4.773,1
20111101|2011-04-21 12:30,21,4.77,4.785,4.768,4.773,28
20111101|2011-04-21 13:00,21,4.778,4.783,4.77,4.78,81
20111101|2011-04-21 13:30,21,4.781,4.784,4.781,4.784,30
20111101|2011-04-21 14:30,21,4.78,4.78,4.779,4.78,8
20111101|2011-04-25 07:00,25,4.803,4.816,4.803,4.816,3
20111101|2011-04-25 07:30,25,4.802,4.806,4.787,4.788,71
20111101|2011-04-25 08:00,25,4.768,4.786,4.75,4.784,103
20111101|2011-04-25 08:30,25,4.772,4.783,4.772,4.781,19
20111101|2011-04-25 09:00,25,4.754,4.754,4.754,4.754,1
20111101|2011-04-25 09:30,25,4.741,4.754,4.741,4.754,39
20111101|2011-04-25 10:00,25,4.755,4.756,4.747,4.755,16
20111101|2011-04-25 10:30,25,4.762,4.766,4.759,4.759,23
20111101|2011-04-25 11:00,25,4.746,4.752,4.746,4.748,16
20111101|2011-04-25 11:30,25,4.745,4.746,4.744,4.744,15
20111101|2011-04-25 12:00,25,4.761,4.761,4.76,4.76,8
20111101|2011-04-25 12:30,25,4.757,4.757,4.746,4.746,20
20111101|2011-04-25 13:00,25,4.765,4.772,4.76,4.77,18
20111101|2011-04-25 13:30,25,4.762,4.768,4.762,4.768,22
20111101|2011-04-25 16:00,25,4.765,4.766,4.765,4.766,21
20111101|2011-04-26 03:30,26,4.762,4.762,4.762,4.762,4
20111101|2011-04-26 07:00,26,4.774,4.774,4.774,4.774,7
20111101|2011-04-26 07:30,26,4.774,4.774,4.767,4.767,27
20111101|2011-04-26 08:00,26,4.759,4.759,4.747,4.754,23
20111101|2011-04-26 08:30,26,4.757,4.771,4.755,4.771,147
20111101|2011-04-26 09:00,26,4.769,4.769,4.752,4.755,45
20111101|2011-04-26 09:30,26,4.747,4.747,4.738,4.739,11
20111101|2011-04-26 10:00,26,4.739,4.743,4.739,4.741,37
20111101|2011-04-26 10:30,26,4.749,4.75,4.745,4.745,6
20111101|2011-04-26 11:00,26,4.754,4.754,4.754,4.754,1
20111101|2011-04-26 12:00,26,4.761,4.762,4.761,4.762,2
20111101|2011-04-26 12:30,26,4.762,4.764,4.762,4.764,8
20111101|2011-04-26 13:00,26,4.724,4.767,4.724,4.767,27
20111101|2011-04-26 13:30,26,4.767,4.768,4.763,4.766,59
20111101|2011-04-26 14:00,26,4.769,4.769,4.769,4.769,5
20111101|2011-04-26 15:00,26,4.765,4.765,4.765,4.765,1
20111101|2011-04-27 04:00,27,4.807,4.807,4.807,4.807,2
20111101|2011-04-27 06:00,27,4.803,4.803,4.803,4.803,1
20111101|2011-04-27 07:00,27,4.78,4.78,4.78,4.78,1
20111101|2011-04-27 07:30,27,4.779,4.779,4.759,4.759,6
20111101|2011-04-27 08:00,27,4.772,4.773,4.75,4.752,25
20111101|2011-04-27 08:30,27,4.761,4.768,4.761,4.761,14
20111101|2011-04-27 09:00,27,4.758,4.763,4.75,4.763,41
20111101|2011-04-27 09:30,27,4.756,4.758,4.749,4.751,52
20111101|2011-04-27 10:00,27,4.75,4.755,4.74,4.75,50
20111101|2011-04-27 10:30,27,4.75,4.753,4.749,4.749,13
20111101|2011-04-27 11:00,27,4.751,4.751,4.751,4.751,1
20111101|2011-04-27 11:30,27,4.754,4.757,4.753,4.757,8
20111101|2011-04-27 12:00,27,4.755,4.756,4.755,4.756,6
20111101|2011-04-27 12:30,27,4.751,4.751,4.751,4.751,1
20111101|2011-04-27 13:00,27,4.73,4.734,4.725,4.73,38
20111101|2011-04-27 13:30,27,4.734,4.734,4.734,4.734,2
20111101|2011-04-27 14:00,27,4.734,4.734,4.734,4.734,2
20111101|2011-04-27 14:30,27,4.736,4.736,4.736,4.736,1
20111101|2011-04-27 15:00,27,4.73,4.73,4.728,4.728,30
20111101|2011-04-27 15:30,27,4.723,4.723,4.723,4.723,1
20111101|2011-04-28 07:00,28,4.73,4.738,4.73,4.738,17
20111101|2011-04-28 07:30,28,4.74,4.74,4.74,4.74,2
20111101|2011-04-28 08:00,28,4.745,4.763,4.745,4.75,158
20111101|2011-04-28 08:30,28,4.755,4.778,4.749,4.778,49
20111101|2011-04-28 09:00,28,4.784,4.789,4.764,4.764,246
20111101|2011-04-28 09:30,28,4.81,4.841,4.805,4.806,686
20111101|2011-04-28 10:00,28,4.806,4.825,4.806,4.823,385
20111101|2011-04-28 10:30,28,4.823,4.834,4.821,4.827,271
20111101|2011-04-28 11:00,28,4.845,4.861,4.842,4.847,129
20111101|2011-04-28 11:30,28,4.855,4.859,4.853,4.857,6
20111101|2011-04-28 12:00,28,4.865,4.877,4.862,4.862,100
20111101|2011-04-28 12:30,28,4.862,4.877,4.862,4.877,31
20111101|2011-04-28 13:00,28,4.879,4.879,4.855,4.858,408
20111101|2011-04-28 13:30,28,4.859,4.866,4.857,4.857,402
20111101|2011-04-28 14:00,28,4.86,4.86,4.855,4.855,2
20111101|2011-04-29 07:00,29,4.9,4.902,4.9,4.901,6
20111101|2011-04-29 07:30,29,4.879,4.879,4.877,4.877,3
20111101|2011-04-29 08:00,29,4.866,4.871,4.858,4.871,68
20111101|2011-04-29 08:30,29,4.874,4.878,4.867,4.867,87
20111101|2011-04-29 09:00,29,4.875,4.885,4.875,4.885,14
20111101|2011-04-29 09:30,29,4.86,4.861,4.857,4.857,5
20111101|2011-04-29 10:00,29,4.872,4.877,4.867,4.873,8
20111101|2011-04-29 10:30,29,4.877,4.883,4.875,4.883,110
20111101|2011-04-29 11:00,29,4.886,4.917,4.873,4.896,91
20111101|2011-04-29 11:30,29,4.909,4.924,4.909,4.919,117
20111101|2011-04-29 12:00,29,4.912,4.944,4.908,4.938,187
20111101|2011-04-29 12:30,29,4.933,4.942,4.925,4.942,299
20111101|2011-04-29 13:00,29,4.95,4.975,4.947,4.975,277
20111101|2011-04-29 13:30,29,4.974,4.974,4.961,4.963,68
20111101|2011-04-29 14:00,29,4.954,4.954,4.946,4.946,7
20111101|2011-04-29 15:00,29,4.939,4.939,4.939,4.939,1
20111101|2011-05-01 18:00,2,4.978,4.978,4.978,4.978,1
20111101|2011-05-01 22:00,2,4.973,4.973,4.963,4.963,3
20111101|2011-05-02 06:30,2,4.987,4.988,4.986,4.988,11
20111101|2011-05-02 07:00,2,4.988,4.988,4.978,4.978,15
20111101|2011-05-02 07:30,2,4.935,4.966,4.93,4.955,47
20111101|2011-05-02 08:00,2,4.959,4.963,4.94,4.963,66
20111101|2011-05-02 08:30,2,4.96,4.982,4.959,4.982,141
20111101|2011-05-02 09:00,2,4.979,4.995,4.972,4.972,35
20111101|2011-05-02 09:30,2,4.982,5.01,4.981,5.005,102
20111101|2011-05-02 10:00,2,5.005,5.005,4.979,4.986,39
20111101|2011-05-02 10:30,2,4.991,5.006,4.99,4.99,22
20111101|2011-05-02 11:00,2,4.983,4.983,4.953,4.96,202
20111101|2011-05-02 11:30,2,4.97,4.97,4.946,4.963,21
20111101|2011-05-02 12:00,2,4.969,4.98,4.969,4.979,21
20111101|2011-05-02 12:30,2,4.965,4.965,4.954,4.956,52
20111101|2011-05-02 13:00,2,4.944,4.989,4.944,4.983,34
20111101|2011-05-02 13:30,2,4.983,4.99,4.983,4.99,73
20111101|2011-05-02 14:00,2,4.986,4.986,4.983,4.983,2
20111101|2011-05-03 06:30,3,4.983,4.983,4.983,4.983,2
20111101|2011-05-03 07:00,3,4.982,4.995,4.982,4.994,6
20111101|2011-05-03 07:30,3,4.995,5.015,4.988,4.998,68
20111101|2011-05-03 08:00,3,5,5.009,4.99,4.99,134
20111101|2011-05-03 08:30,3,5.003,5.003,4.978,4.987,14
20111101|2011-05-03 09:00,3,4.987,4.987,4.961,4.962,119
20111101|2011-05-03 09:30,3,4.966,4.978,4.965,4.973,34
20111101|2011-05-03 10:00,3,4.978,4.982,4.971,4.977,17
20111101|2011-05-03 10:30,3,4.977,4.993,4.977,4.993,7
20111101|2011-05-03 11:00,3,4.984,4.984,4.978,4.978,6
20111101|2011-05-03 11:30,3,4.989,4.99,4.989,4.99,23
20111101|2011-05-03 12:30,3,4.981,4.981,4.968,4.968,13
20111101|2011-05-03 13:00,3,4.969,4.983,4.969,4.969,17
20111101|2011-05-03 13:30,3,4.971,4.974,4.97,4.974,34
20111101|2011-05-03 14:00,3,4.97,4.97,4.97,4.97,15
20111101|2011-05-03 14:30,3,4.969,4.973,4.969,4.973,16
20111101|2011-05-03 15:00,3,4.974,4.974,4.968,4.968,9
20111101|2011-05-03 15:30,3,4.966,4.966,4.958,4.958,4
20111101|2011-05-04 06:30,4,4.98,4.98,4.974,4.978,6
20111101|2011-05-04 07:00,4,4.973,4.973,4.941,4.944,11
20111101|2011-05-04 07:30,4,4.921,4.926,4.92,4.926,34
20111101|2011-05-04 08:00,4,4.931,4.949,4.931,4.943,47
20111101|2011-05-04 08:30,4,4.935,4.945,4.93,4.94,20
20111101|2011-05-04 09:00,4,4.937,4.937,4.929,4.934,31
20111101|2011-05-04 09:30,4,4.933,4.945,4.933,4.942,27
20111101|2011-05-04 10:00,4,4.945,4.946,4.945,4.946,9
20111101|2011-05-04 10:30,4,4.94,4.942,4.936,4.939,46
20111101|2011-05-04 11:00,4,4.941,4.977,4.941,4.956,55
20111101|2011-05-04 11:30,4,4.961,4.961,4.952,4.952,2
20111101|2011-05-04 12:00,4,4.945,4.945,4.938,4.939,28
20111101|2011-05-04 12:30,4,4.935,4.935,4.896,4.908,233
20111101|2011-05-04 13:00,4,4.91,4.911,4.88,4.881,90
20111101|2011-05-04 13:30,4,4.879,4.885,4.879,4.879,28
20111101|2011-05-04 14:00,4,4.884,4.884,4.884,4.884,4
20111101|2011-05-04 15:00,4,4.865,4.865,4.865,4.865,1
20111101|2011-05-04 15:30,4,4.863,4.864,4.863,4.864,7
20111101|2011-05-04 22:30,5,4.855,4.855,4.855,4.855,9
20111101|2011-05-04 23:00,5,4.855,4.855,4.855,4.855,1
20111101|2011-05-05 04:30,5,4.855,4.855,4.855,4.855,17
20111101|2011-05-05 06:00,5,4.842,4.842,4.842,4.842,2
20111101|2011-05-05 06:30,5,4.842,4.844,4.842,4.844,35
20111101|2011-05-05 07:00,5,4.838,4.838,4.838,4.838,10
20111101|2011-05-05 08:00,5,4.83,4.83,4.814,4.819,118
20111101|2011-05-05 08:30,5,4.824,4.824,4.802,4.802,38
20111101|2011-05-05 09:00,5,4.811,4.812,4.798,4.807,117
20111101|2011-05-05 09:30,5,4.725,4.739,4.675,4.675,127
20111101|2011-05-05 10:00,5,4.654,4.658,4.639,4.648,261
20111101|2011-05-05 10:30,5,4.641,4.681,4.638,4.679,97
20111101|2011-05-05 11:00,5,4.67,4.671,4.65,4.652,43
20111101|2011-05-05 11:30,5,4.65,4.65,4.626,4.64,23
20111101|2011-05-05 12:00,5,4.641,4.642,4.631,4.637,18
20111101|2011-05-05 12:30,5,4.631,4.635,4.608,4.608,189
20111101|2011-05-05 13:00,5,4.601,4.619,4.589,4.589,198
20111101|2011-05-05 13:30,5,4.588,4.588,4.581,4.584,47
20111101|2011-05-05 14:30,5,4.586,4.586,4.586,4.586,2
20111101|2011-05-05 15:00,5,4.594,4.594,4.584,4.584,2
20111101|2011-05-05 15:30,5,4.578,4.578,4.555,4.555,10
20111101|2011-05-05 16:00,5,4.54,4.54,4.54,4.54,6
20111101|2011-05-05 18:00,6,4.553,4.553,4.54,4.54,41
20111101|2011-05-05 21:30,6,4.57,4.57,4.57,4.57,1
20111101|2011-05-06 02:00,6,4.576,4.576,4.576,4.576,4
20111101|2011-05-06 02:30,6,4.579,4.579,4.579,4.579,1
20111101|2011-05-06 04:30,6,4.605,4.605,4.605,4.605,5
20111101|2011-05-06 06:30,6,4.579,4.58,4.579,4.58,7
20111101|2011-05-06 07:00,6,4.598,4.615,4.594,4.615,33
20111101|2011-05-06 07:30,6,4.615,4.625,4.602,4.602,106
20111101|2011-05-06 08:00,6,4.611,4.64,4.611,4.64,262
20111101|2011-05-06 08:30,6,4.64,4.641,4.612,4.635,52
20111101|2011-05-06 09:00,6,4.624,4.624,4.617,4.619,24
20111101|2011-05-06 09:30,6,4.649,4.649,4.636,4.636,57
20111101|2011-05-06 10:00,6,4.631,4.632,4.618,4.622,58
20111101|2011-05-06 10:30,6,4.624,4.629,4.606,4.606,67
20111101|2011-05-06 11:00,6,4.606,4.606,4.59,4.595,50
20111101|2011-05-06 11:30,6,4.605,4.605,4.595,4.595,14
20111101|2011-05-06 12:00,6,4.593,4.593,4.593,4.593,1
20111101|2011-05-06 12:30,6,4.587,4.587,4.579,4.581,26
20111101|2011-05-06 13:00,6,4.58,4.58,4.566,4.569,101
20111101|2011-05-06 13:30,6,4.571,4.571,4.569,4.569,17
20111101|2011-05-06 14:00,6,4.581,4.581,4.581,4.581,1
20111101|2011-05-06 14:30,6,4.6,4.6,4.6,4.6,2
20111101|2011-05-06 15:00,6,4.597,4.597,4.596,4.596,3
20111101|2011-05-06 15:30,6,4.601,4.601,4.601,4.601,1
20111101|2011-05-08 18:30,9,4.589,4.589,4.589,4.589,1
20111101|2011-05-09 02:00,9,4.6,4.6,4.6,4.6,2
20111101|2011-05-09 05:30,9,4.59,4.59,4.59,4.59,2
20111101|2011-05-09 07:00,9,4.583,4.595,4.583,4.595,3
20111101|2011-05-09 07:30,9,4.61,4.61,4.602,4.602,8
20111101|2011-05-09 08:00,9,4.594,4.597,4.572,4.577,50
20111101|2011-05-09 08:30,9,4.579,4.579,4.562,4.562,88
20111101|2011-05-09 09:00,9,4.559,4.58,4.559,4.573,28
20111101|2011-05-09 09:30,9,4.559,4.559,4.553,4.553,8
20111101|2011-05-09 10:00,9,4.557,4.557,4.536,4.537,42
20111101|2011-05-09 10:30,9,4.533,4.537,4.521,4.535,174
20111101|2011-05-09 11:00,9,4.54,4.547,4.54,4.547,8
20111101|2011-05-09 11:30,9,4.525,4.525,4.525,4.525,1
20111101|2011-05-09 12:00,9,4.525,4.525,4.51,4.51,34
20111101|2011-05-09 12:30,9,4.515,4.515,4.493,4.493,32
20111101|2011-05-09 13:00,9,4.503,4.503,4.493,4.496,293
20111101|2011-05-09 13:30,9,4.492,4.514,4.492,4.513,10
20111101|2011-05-09 14:00,9,4.514,4.514,4.514,4.514,10
20111101|2011-05-09 14:30,9,4.521,4.525,4.521,4.525,3
20111101|2011-05-09 15:30,9,4.525,4.527,4.525,4.527,3
20111101|2011-05-10 04:00,10,4.519,4.519,4.519,4.519,2
20111101|2011-05-10 06:30,10,4.511,4.511,4.511,4.511,2
20111101|2011-05-10 07:00,10,4.531,4.545,4.531,4.545,46
20111101|2011-05-10 07:30,10,4.542,4.543,4.529,4.54,77
20111101|2011-05-10 08:00,10,4.526,4.532,4.518,4.523,46
20111101|2011-05-10 08:30,10,4.507,4.526,4.506,4.526,59
20111101|2011-05-10 09:00,10,4.524,4.54,4.524,4.54,145
20111101|2011-05-10 09:30,10,4.53,4.542,4.52,4.52,45
20111101|2011-05-10 10:00,10,4.526,4.542,4.526,4.541,79
20111101|2011-05-10 10:30,10,4.539,4.539,4.535,4.536,65
20111101|2011-05-10 11:00,10,4.53,4.53,4.53,4.53,3
20111101|2011-05-10 11:30,10,4.524,4.536,4.52,4.535,106
20111101|2011-05-10 12:00,10,4.533,4.534,4.53,4.53,25
20111101|2011-05-10 12:30,10,4.53,4.569,4.53,4.566,135
20111101|2011-05-10 13:00,10,4.571,4.581,4.554,4.577,76
20111101|2011-05-10 13:30,10,4.577,4.579,4.575,4.575,37
20111101|2011-05-10 14:00,10,4.587,4.59,4.587,4.587,10
20111101|2011-05-10 15:00,10,4.603,4.606,4.603,4.604,44
20111101|2011-05-10 16:00,10,4.613,4.613,4.613,4.613,10
20111101|2011-05-11 05:00,11,4.558,4.558,4.558,4.558,1
20111101|2011-05-11 07:00,11,4.584,4.592,4.584,4.592,11
20111101|2011-05-11 07:30,11,4.581,4.609,4.58,4.603,22
20111101|2011-05-11 08:00,11,4.582,4.596,4.576,4.576,26
20111101|2011-05-11 08:30,11,4.579,4.579,4.56,4.573,31
20111101|2011-05-11 09:00,11,4.56,4.56,4.525,4.54,91
20111101|2011-05-11 09:30,11,4.535,4.535,4.525,4.525,22
20111101|2011-05-11 10:00,11,4.52,4.534,4.52,4.534,3
20111101|2011-05-11 10:30,11,4.526,4.526,4.521,4.521,3
20111101|2011-05-11 11:00,11,4.51,4.514,4.501,4.508,22
20111101|2011-05-11 11:30,11,4.509,4.509,4.509,4.509,12
20111101|2011-05-11 12:00,11,4.508,4.543,4.506,4.543,26
20111101|2011-05-11 12:30,11,4.552,4.575,4.539,4.539,331
20111101|2011-05-11 13:00,11,4.542,4.56,4.527,4.53,37
20111101|2011-05-11 13:30,11,4.537,4.537,4.53,4.536,20
20111101|2011-05-11 14:00,11,4.536,4.536,4.536,4.536,40
20111101|2011-05-11 14:30,11,4.538,4.539,4.538,4.539,8
20111101|2011-05-12 02:00,12,4.51,4.51,4.51,4.51,2
20111101|2011-05-12 02:30,12,4.5,4.5,4.5,4.5,2
20111101|2011-05-12 04:00,12,4.492,4.492,4.492,4.492,4
20111101|2011-05-12 06:30,12,4.492,4.492,4.491,4.491,2
20111101|2011-05-12 07:00,12,4.51,4.512,4.51,4.512,4
20111101|2011-05-12 07:30,12,4.511,4.518,4.507,4.511,12
20111101|2011-05-12 08:00,12,4.516,4.516,4.499,4.499,19
20111101|2011-05-12 08:30,12,4.497,4.506,4.496,4.506,52
20111101|2011-05-12 09:00,12,4.515,4.524,4.515,4.52,15
20111101|2011-05-12 09:30,12,4.495,4.561,4.495,4.523,434
20111101|2011-05-12 10:00,12,4.519,4.53,4.518,4.53,35
20111101|2011-05-12 10:30,12,4.522,4.564,4.517,4.564,85
20111101|2011-05-12 11:00,12,4.549,4.549,4.526,4.526,20
20111101|2011-05-12 11:30,12,4.522,4.53,4.522,4.53,10
20111101|2011-05-12 12:00,12,4.527,4.527,4.527,4.527,9
20111101|2011-05-12 12:30,12,4.53,4.545,4.53,4.545,12
20111101|2011-05-12 13:00,12,4.548,4.555,4.544,4.548,60
20111101|2011-05-12 13:30,12,4.543,4.543,4.543,4.543,1
20111101|2011-05-12 14:30,12,4.55,4.55,4.548,4.548,6
20111101|2011-05-12 15:00,12,4.546,4.546,4.545,4.546,15
20111101|2011-05-13 03:30,13,4.546,4.546,4.546,4.546,1
20111101|2011-05-13 06:30,13,4.518,4.518,4.518,4.518,2
20111101|2011-05-13 07:00,13,4.525,4.525,4.525,4.525,6
20111101|2011-05-13 07:30,13,4.542,4.545,4.539,4.541,16
20111101|2011-05-13 08:00,13,4.529,4.529,4.511,4.52,121
20111101|2011-05-13 08:30,13,4.519,4.53,4.519,4.53,3
20111101|2011-05-13 09:00,13,4.523,4.528,4.523,4.526,54
20111101|2011-05-13 09:30,13,4.524,4.524,4.52,4.524,19
20111101|2011-05-13 10:00,13,4.518,4.522,4.518,4.522,22
20111101|2011-05-13 10:30,13,4.523,4.523,4.516,4.516,7
20111101|2011-05-13 11:00,13,4.514,4.514,4.514,4.514,1
20111101|2011-05-13 11:30,13,4.516,4.517,4.516,4.517,2
20111101|2011-05-13 12:00,13,4.544,4.56,4.544,4.56,23
20111101|2011-05-13 12:30,13,4.561,4.58,4.561,4.566,42
20111101|2011-05-13 13:00,13,4.567,4.606,4.567,4.585,123
20111101|2011-05-13 13:30,13,4.583,4.588,4.583,4.588,4
20111101|2011-05-13 14:00,13,4.592,4.592,4.591,4.591,18
20111101|2011-05-16 07:00,16,4.589,4.605,4.588,4.605,43
20111101|2011-05-16 07:30,16,4.621,4.629,4.621,4.627,6
20111101|2011-05-16 08:00,16,4.618,4.64,4.618,4.629,33
20111101|2011-05-16 08:30,16,4.628,4.636,4.617,4.617,10
20111101|2011-05-16 09:00,16,4.621,4.645,4.621,4.644,216
20111101|2011-05-16 09:30,16,4.64,4.641,4.64,4.64,53
20111101|2011-05-16 10:00,16,4.638,4.64,4.638,4.64,2
20111101|2011-05-16 10:30,16,4.642,4.644,4.633,4.636,80
20111101|2011-05-16 12:00,16,4.633,4.636,4.631,4.636,9
20111101|2011-05-16 12:30,16,4.642,4.65,4.642,4.65,11
20111101|2011-05-16 13:00,16,4.654,4.67,4.647,4.651,29
20111101|2011-05-16 13:30,16,4.652,4.656,4.652,4.652,17
20111101|2011-05-16 14:00,16,4.649,4.649,4.649,4.649,2
20111101|2011-05-16 20:00,17,4.646,4.646,4.646,4.646,1
20111101|2011-05-17 00:00,17,4.631,4.631,4.631,4.631,2
20111101|2011-05-17 03:00,17,4.654,4.654,4.654,4.654,3
20111101|2011-05-17 06:30,17,4.656,4.657,4.656,4.657,2
20111101|2011-05-17 07:00,17,4.626,4.637,4.626,4.631,9
20111101|2011-05-17 07:30,17,4.628,4.628,4.625,4.625,9
20111101|2011-05-17 08:00,17,4.613,4.613,4.585,4.606,59
20111101|2011-05-17 08:30,17,4.599,4.603,4.594,4.603,29
20111101|2011-05-17 09:00,17,4.585,4.585,4.529,4.531,123
20111101|2011-05-17 09:30,17,4.529,4.535,4.525,4.531,164
20111101|2011-05-17 10:00,17,4.525,4.535,4.524,4.535,28
20111101|2011-05-17 10:30,17,4.533,4.556,4.533,4.543,36
20111101|2011-05-17 11:00,17,4.54,4.54,4.54,4.54,1
20111101|2011-05-17 11:30,17,4.545,4.545,4.543,4.543,13
20111101|2011-05-17 12:00,17,4.545,4.548,4.545,4.548,8
20111101|2011-05-17 12:30,17,4.567,4.572,4.552,4.552,25
20111101|2011-05-17 13:00,17,4.567,4.567,4.539,4.539,80
20111101|2011-05-17 13:30,17,4.539,4.543,4.539,4.542,11
20111101|2011-05-17 14:30,17,4.548,4.548,4.545,4.548,15
20111101|2011-05-17 15:30,17,4.546,4.546,4.546,4.546,1
20111101|2011-05-18 03:30,18,4.598,4.598,4.596,4.596,5
20111101|2011-05-18 06:30,18,4.576,4.576,4.576,4.576,1
20111101|2011-05-18 07:00,18,4.581,4.581,4.581,4.581,1
20111101|2011-05-18 07:30,18,4.565,4.574,4.563,4.574,32
20111101|2011-05-18 08:00,18,4.583,4.585,4.582,4.585,14
20111101|2011-05-18 08:30,18,4.571,4.578,4.571,4.578,76
20111101|2011-05-18 09:00,18,4.57,4.575,4.565,4.57,39
20111101|2011-05-18 09:30,18,4.579,4.583,4.555,4.555,42
20111101|2011-05-18 10:00,18,4.557,4.559,4.546,4.552,29
20111101|2011-05-18 10:30,18,4.559,4.566,4.559,4.559,11
20111101|2011-05-18 11:00,18,4.554,4.574,4.554,4.573,10
20111101|2011-05-18 12:00,18,4.561,4.561,4.56,4.56,14
20111101|2011-05-18 12:30,18,4.565,4.573,4.565,4.573,4
20111101|2011-05-18 13:00,18,4.573,4.573,4.56,4.564,48
20111101|2011-05-18 13:30,18,4.564,4.564,4.56,4.56,19
20111101|2011-05-19 07:00,19,4.539,4.539,4.539,4.539,2
20111101|2011-05-19 07:30,19,4.55,4.55,4.538,4.538,15
20111101|2011-05-19 08:00,19,4.538,4.543,4.529,4.529,24
20111101|2011-05-19 08:30,19,4.523,4.523,4.492,4.505,96
20111101|2011-05-19 09:00,19,4.505,4.514,4.494,4.494,24
20111101|2011-05-19 09:30,19,4.478,4.496,4.466,4.471,417
20111101|2011-05-19 10:00,19,4.468,4.494,4.468,4.494,52
20111101|2011-05-19 10:30,19,4.514,4.514,4.503,4.51,21
20111101|2011-05-19 11:00,19,4.504,4.504,4.504,4.504,2
20111101|2011-05-19 11:30,19,4.502,4.502,4.491,4.492,69
20111101|2011-05-19 12:00,19,4.492,4.492,4.487,4.487,58
20111101|2011-05-19 12:30,19,4.477,4.485,4.476,4.481,38
20111101|2011-05-19 13:00,19,4.475,4.486,4.462,4.466,66
20111101|2011-05-19 13:30,19,4.466,4.466,4.466,4.466,41
20111101|2011-05-19 14:00,19,4.468,4.468,4.468,4.468,1
20111101|2011-05-19 14:30,19,4.467,4.467,4.467,4.467,10
20111101|2011-05-19 15:30,19,4.464,4.464,4.464,4.464,10
20111101|2011-05-19 17:30,20,4.465,4.465,4.465,4.465,1
20111101|2011-05-20 01:30,20,4.452,4.452,4.45,4.45,2
20111101|2011-05-20 03:00,20,4.454,4.454,4.454,4.454,3
20111101|2011-05-20 05:00,20,4.445,4.445,4.445,4.445,1
20111101|2011-05-20 05:30,20,4.443,4.443,4.443,4.443,2
20111101|2011-05-20 06:30,20,4.46,4.46,4.46,4.46,2
20111101|2011-05-20 07:00,20,4.481,4.483,4.481,4.483,2
20111101|2011-05-20 07:30,20,4.489,4.489,4.472,4.472,33
20111101|2011-05-20 08:00,20,4.483,4.496,4.475,4.487,62
20111101|2011-05-20 08:30,20,4.484,4.498,4.484,4.494,76
20111101|2011-05-20 09:00,20,4.499,4.499,4.482,4.495,11
20111101|2011-05-20 09:30,20,4.492,4.53,4.492,4.522,61
20111101|2011-05-20 10:00,20,4.525,4.548,4.525,4.541,55
20111101|2011-05-20 10:30,20,4.54,4.548,4.534,4.541,17
20111101|2011-05-20 11:00,20,4.528,4.53,4.528,4.53,10
20111101|2011-05-20 11:30,20,4.528,4.533,4.528,4.53,33
20111101|2011-05-20 12:00,20,4.524,4.531,4.524,4.528,17
20111101|2011-05-20 12:30,20,4.55,4.562,4.546,4.549,30
20111101|2011-05-20 13:00,20,4.573,4.584,4.57,4.574,57
20111101|2011-05-20 13:30,20,4.572,4.585,4.572,4.585,24
20111101|2011-05-20 14:00,20,4.587,4.588,4.587,4.588,38
20111101|2011-05-20 14:30,20,4.593,4.603,4.593,4.602,20
20111101|2011-05-20 15:00,20,4.595,4.598,4.593,4.596,13
20111101|2011-05-20 15:30,20,4.595,4.597,4.595,4.597,2
20111101|2011-05-22 20:30,23,4.579,4.579,4.579,4.579,1
20111101|2011-05-22 23:00,23,4.575,4.581,4.575,4.581,5
20111101|2011-05-23 06:30,23,4.613,4.613,4.613,4.613,1
20111101|2011-05-23 07:30,23,4.63,4.633,4.62,4.62,8
20111101|2011-05-23 08:00,23,4.618,4.666,4.618,4.651,63
20111101|2011-05-23 08:30,23,4.647,4.658,4.647,4.658,21
20111101|2011-05-23 09:00,23,4.664,4.698,4.663,4.678,188
20111101|2011-05-23 09:30,23,4.682,4.683,4.671,4.676,29
20111101|2011-05-23 10:00,23,4.685,4.685,4.654,4.659,51
20111101|2011-05-23 10:30,23,4.663,4.669,4.66,4.66,23
20111101|2011-05-23 11:00,23,4.667,4.671,4.667,4.671,8
20111101|2011-05-23 11:30,23,4.67,4.67,4.632,4.648,304
20111101|2011-05-23 12:00,23,4.648,4.66,4.646,4.654,26
20111101|2011-05-23 12:30,23,4.682,4.689,4.679,4.679,28
20111101|2011-05-23 13:00,23,4.682,4.688,4.664,4.666,52
20111101|2011-05-23 13:30,23,4.668,4.668,4.663,4.663,9
20111101|2011-05-24 00:30,24,4.674,4.674,4.674,4.674,1
20111101|2011-05-24 01:00,24,4.674,4.676,4.674,4.676,2
20111101|2011-05-24 04:00,24,4.7,4.7,4.7,4.7,44
20111101|2011-05-24 04:30,24,4.7,4.7,4.7,4.7,8
20111101|2011-05-24 06:30,24,4.719,4.719,4.719,4.719,1
20111101|2011-05-24 07:00,24,4.696,4.696,4.692,4.692,29
20111101|2011-05-24 07:30,24,4.701,4.715,4.7,4.705,33
20111101|2011-05-24 08:00,24,4.701,4.702,4.622,4.631,73
20111101|2011-05-24 08:30,24,4.633,4.643,4.627,4.643,125
20111101|2011-05-24 09:00,24,4.648,4.675,4.641,4.655,82
20111101|2011-05-24 09:30,24,4.655,4.657,4.649,4.652,37
20111101|2011-05-24 10:00,24,4.656,4.656,4.654,4.654,7
20111101|2011-05-24 10:30,24,4.652,4.652,4.635,4.636,32
20111101|2011-05-24 11:00,24,4.637,4.638,4.589,4.618,436
20111101|2011-05-24 11:30,24,4.616,4.64,4.616,4.629,154
20111101|2011-05-24 12:00,24,4.629,4.64,4.629,4.64,6
20111101|2011-05-24 12:30,24,4.649,4.649,4.649,4.649,1
20111101|2011-05-24 13:00,24,4.655,4.675,4.649,4.662,76
20111101|2011-05-24 13:30,24,4.663,4.663,4.652,4.652,11
20111101|2011-05-24 14:00,24,4.648,4.648,4.648,4.648,1
20111101|2011-05-25 02:00,25,4.668,4.668,4.668,4.668,1
20111101|2011-05-25 06:30,25,4.676,4.676,4.676,4.676,1
20111101|2011-05-25 07:00,25,4.676,4.676,4.676,4.676,2
20111101|2011-05-25 08:00,25,4.674,4.682,4.661,4.68,47
20111101|2011-05-25 08:30,25,4.669,4.693,4.669,4.683,122
20111101|2011-05-25 09:00,25,4.685,4.694,4.676,4.676,47
20111101|2011-05-25 09:30,25,4.676,4.686,4.669,4.669,40
20111101|2011-05-25 10:00,25,4.674,4.689,4.672,4.688,21
20111101|2011-05-25 10:30,25,4.689,4.69,4.687,4.69,7
20111101|2011-05-25 11:00,25,4.694,4.699,4.694,4.699,10
20111101|2011-05-25 11:30,25,4.696,4.696,4.688,4.689,16
20111101|2011-05-25 12:00,25,4.688,4.688,4.665,4.669,31
20111101|2011-05-25 12:30,25,4.668,4.679,4.668,4.679,23
20111101|2011-05-25 13:00,25,4.68,4.695,4.68,4.695,70
20111101|2011-05-25 13:30,25,4.692,4.692,4.685,4.69,33
20111101|2011-05-25 14:00,25,4.69,4.69,4.681,4.682,56
20111101|2011-05-25 14:30,25,4.682,4.682,4.681,4.681,5
20111101|2011-05-25 15:00,25,4.685,4.685,4.685,4.685,1
20111101|2011-05-26 01:00,26,4.71,4.71,4.71,4.71,5
20111101|2011-05-26 01:30,26,4.725,4.725,4.725,4.725,4
20111101|2011-05-26 05:00,26,4.725,4.725,4.725,4.725,1
20111101|2011-05-26 05:30,26,4.706,4.707,4.706,4.707,3
20111101|2011-05-26 06:00,26,4.706,4.706,4.706,4.706,3
20111101|2011-05-26 06:30,26,4.715,4.715,4.715,4.715,3
20111101|2011-05-26 07:30,26,4.698,4.698,4.671,4.671,29
20111101|2011-05-26 08:00,26,4.67,4.67,4.639,4.645,43
20111101|2011-05-26 08:30,26,4.654,4.654,4.64,4.64,43
20111101|2011-05-26 09:00,26,4.641,4.642,4.595,4.612,86
20111101|2011-05-26 09:30,26,4.552,4.582,4.552,4.581,99
20111101|2011-05-26 10:00,26,4.605,4.605,4.599,4.601,70
20111101|2011-05-26 10:30,26,4.586,4.587,4.586,4.587,12
20111101|2011-05-26 11:30,26,4.576,4.576,4.575,4.575,12
20111101|2011-05-26 12:00,26,4.582,4.623,4.582,4.623,15
20111101|2011-05-26 12:30,26,4.621,4.624,4.602,4.603,41
20111101|2011-05-26 13:00,26,4.615,4.626,4.593,4.624,134
20111101|2011-05-26 13:30,26,4.624,4.629,4.624,4.629,10
20111101|2011-05-26 14:30,26,4.627,4.627,4.627,4.627,2
20111101|2011-05-26 15:30,26,4.626,4.631,4.626,4.631,4
20111101|2011-05-26 18:00,27,4.655,4.655,4.655,4.655,1
20111101|2011-05-27 03:00,27,4.637,4.637,4.637,4.637,1
20111101|2011-05-27 07:30,27,4.621,4.655,4.621,4.655,29
20111101|2011-05-27 08:00,27,4.671,4.731,4.671,4.726,96
20111101|2011-05-27 08:30,27,4.73,4.736,4.717,4.723,221
20111101|2011-05-27 09:00,27,4.729,4.779,4.727,4.764,486
20111101|2011-05-27 09:30,27,4.763,4.775,4.743,4.772,443
20111101|2011-05-27 10:00,27,4.773,4.784,4.755,4.763,113
20111101|2011-05-27 10:30,27,4.772,4.772,4.772,4.772,9
20111101|2011-05-27 11:00,27,4.77,4.787,4.77,4.787,24
20111101|2011-05-27 11:30,27,4.77,4.77,4.758,4.762,15
20111101|2011-05-27 12:00,27,4.753,4.754,4.727,4.74,30
20111101|2011-05-27 12:30,27,4.739,4.757,4.734,4.75,116
20111101|2011-05-27 13:00,27,4.742,4.762,4.718,4.761,232
20111101|2011-05-27 13:30,27,4.759,4.76,4.754,4.756,76
20111101|2011-05-29 17:00,31,4.779,4.779,4.779,4.779,1
20111101|2011-05-30 07:30,31,4.8,4.8,4.8,4.8,1
20111101|2011-05-30 08:00,31,4.803,4.816,4.803,4.816,3
20111101|2011-05-30 08:30,31,4.82,4.82,4.82,4.82,2
20111101|2011-05-31 01:00,31,4.819,4.819,4.819,4.819,1
20111101|2011-05-31 02:00,31,4.829,4.829,4.829,4.829,1
20111101|2011-05-31 02:30,31,4.832,4.832,4.831,4.831,3
20111101|2011-05-31 03:30,31,4.859,4.859,4.859,4.859,1
20111101|2011-05-31 04:30,31,4.869,4.877,4.869,4.877,3
20111101|2011-05-31 06:00,31,4.871,4.871,4.865,4.865,85
20111101|2011-05-31 06:30,31,4.865,4.865,4.84,4.84,30
20111101|2011-05-31 07:00,31,4.845,4.852,4.836,4.847,34
20111101|2011-05-31 07:30,31,4.84,4.85,4.827,4.838,102
20111101|2011-05-31 08:00,31,4.844,4.851,4.827,4.835,280
20111101|2011-05-31 08:30,31,4.842,4.845,4.822,4.838,170
20111101|2011-05-31 09:00,31,4.849,4.851,4.842,4.842,59
20111101|2011-05-31 09:30,31,4.84,4.875,4.84,4.872,132
20111101|2011-05-31 10:00,31,4.875,4.881,4.867,4.871,55
20111101|2011-05-31 10:30,31,4.867,4.875,4.867,4.867,95
20111101|2011-05-31 11:00,31,4.871,4.871,4.842,4.86,99
20111101|2011-05-31 11:30,31,4.863,4.885,4.863,4.864,280
20111101|2011-05-31 12:00,31,4.871,4.88,4.869,4.871,44
20111101|2011-05-31 12:30,31,4.875,4.89,4.875,4.881,66
20111101|2011-05-31 13:00,31,4.884,4.9,4.87,4.875,220
20111101|2011-05-31 13:30,31,4.871,4.871,4.85,4.85,30
20111101|2011-05-31 14:00,31,4.854,4.859,4.854,4.859,3
20111101|2011-05-31 14:30,31,4.857,4.858,4.855,4.855,4
20111101|2011-05-31 15:30,31,4.865,4.865,4.865,4.865,1
20111101|2011-06-01 05:00,1,4.881,4.881,4.88,4.881,8
20111101|2011-06-01 06:30,1,4.886,4.886,4.886,4.886,7
20111101|2011-06-01 07:00,1,4.873,4.873,4.836,4.851,137
20111101|2011-06-01 07:30,1,4.83,4.837,4.822,4.837,93
20111101|2011-06-01 08:00,1,4.833,4.869,4.833,4.868,255
20111101|2011-06-01 08:30,1,4.837,4.854,4.833,4.853,37
20111101|2011-06-01 09:00,1,4.837,4.848,4.836,4.837,90
20111101|2011-06-01 09:30,1,4.833,4.838,4.828,4.83,26
20111101|2011-06-01 10:00,1,4.822,4.846,4.822,4.846,145
20111101|2011-06-01 10:30,1,4.851,4.851,4.835,4.841,46
20111101|2011-06-01 11:00,1,4.841,4.843,4.826,4.843,81
20111101|2011-06-01 11:30,1,4.845,4.852,4.84,4.847,113
20111101|2011-06-01 12:00,1,4.86,4.862,4.845,4.849,70
20111101|2011-06-01 12:30,1,4.85,4.867,4.85,4.863,7
20111101|2011-06-01 13:00,1,4.856,4.865,4.847,4.848,19
20111101|2011-06-01 13:30,1,4.85,4.85,4.844,4.844,21
20111101|2011-06-01 14:00,1,4.847,4.847,4.847,4.847,11
20111101|2011-06-01 15:00,1,4.852,4.852,4.852,4.852,1
20111101|2011-06-02 04:00,2,4.884,4.884,4.884,4.884,1
20111101|2011-06-02 05:30,2,4.886,4.886,4.886,4.886,2
20111101|2011-06-02 06:00,2,4.894,4.9,4.894,4.9,2
20111101|2011-06-02 06:30,2,4.9,4.9,4.9,4.9,11
20111101|2011-06-02 07:00,2,4.869,4.871,4.856,4.871,177
20111101|2011-06-02 07:30,2,4.875,4.879,4.869,4.869,6
20111101|2011-06-02 08:00,2,4.866,4.897,4.863,4.891,178
20111101|2011-06-02 08:30,2,4.888,4.901,4.888,4.9,91
20111101|2011-06-02 09:00,2,4.902,4.91,4.885,4.885,361
20111101|2011-06-02 09:30,2,4.925,5.013,4.925,4.976,447
20111101|2011-06-02 10:00,2,4.96,4.971,4.951,4.966,128
20111101|2011-06-02 10:30,2,4.961,4.961,4.918,4.935,99
20111101|2011-06-02 11:00,2,4.937,4.952,4.937,4.952,43
20111101|2011-06-02 11:30,2,4.953,4.953,4.928,4.935,73
20111101|2011-06-02 12:00,2,4.931,4.944,4.913,4.944,42
20111101|2011-06-02 12:30,2,4.946,4.952,4.938,4.95,45
20111101|2011-06-02 13:00,2,4.943,4.962,4.939,4.96,233
20111101|2011-06-02 13:30,2,4.958,4.96,4.958,4.96,18
20111101|2011-06-02 14:00,2,4.96,4.96,4.957,4.959,24
20111101|2011-06-02 14:30,2,4.959,4.96,4.95,4.95,53
20111101|2011-06-02 15:00,2,4.948,4.948,4.948,4.948,4
20111101|2011-06-03 04:30,3,4.958,4.958,4.958,4.958,3
20111101|2011-06-03 05:30,3,4.921,4.921,4.921,4.921,13
20111101|2011-06-03 06:00,3,4.91,4.91,4.91,4.91,5
20111101|2011-06-03 06:30,3,4.92,4.92,4.915,4.915,2
20111101|2011-06-03 07:00,3,4.925,4.929,4.925,4.929,10
20111101|2011-06-03 07:30,3,4.91,4.925,4.91,4.925,9
20111101|2011-06-03 08:00,3,4.923,4.938,4.906,4.908,95
20111101|2011-06-03 08:30,3,4.909,4.911,4.89,4.904,45
20111101|2011-06-03 09:00,3,4.916,4.92,4.898,4.914,230
20111101|2011-06-03 09:30,3,4.914,4.925,4.91,4.921,49
20111101|2011-06-03 10:00,3,4.921,4.929,4.915,4.915,56
20111101|2011-06-03 10:30,3,4.919,4.919,4.903,4.908,103
20111101|2011-06-03 11:00,3,4.929,4.932,4.918,4.918,24
20111101|2011-06-03 11:30,3,4.931,4.934,4.928,4.928,29
20111101|2011-06-03 12:00,3,4.922,4.922,4.911,4.915,21
20111101|2011-06-03 12:30,3,4.913,4.92,4.903,4.915,273
20111101|2011-06-03 13:00,3,4.908,4.914,4.867,4.881,39
20111101|2011-06-03 13:30,3,4.88,4.883,4.874,4.877,24
20111101|2011-06-03 14:00,3,4.876,4.876,4.871,4.871,40
20111101|2011-06-03 14:30,3,4.867,4.867,4.866,4.866,4
20111101|2011-06-03 15:00,3,4.87,4.87,4.87,4.87,3
20111101|2011-06-05 17:00,6,4.952,4.954,4.952,4.954,7
20111101|2011-06-05 19:00,6,4.943,4.943,4.943,4.943,1
20111101|2011-06-05 21:00,6,4.945,4.945,4.944,4.944,2
20111101|2011-06-06 06:30,6,4.963,4.967,4.96,4.96,15
20111101|2011-06-06 07:00,6,4.99,4.994,4.981,4.981,4
20111101|2011-06-06 07:30,6,4.99,5,4.98,5,55
20111101|2011-06-06 08:00,6,5,5,4.981,4.995,124
20111101|2011-06-06 08:30,6,4.996,5.004,4.971,4.971,190
20111101|2011-06-06 09:00,6,4.971,4.977,4.971,4.977,167
20111101|2011-06-06 09:30,6,4.978,4.98,4.966,4.976,51
20111101|2011-06-06 10:00,6,4.977,4.989,4.977,4.988,56
20111101|2011-06-06 10:30,6,4.994,5.003,4.99,5.003,38
20111101|2011-06-06 11:00,6,5.003,5.01,4.975,4.984,137
20111101|2011-06-06 11:30,6,4.983,4.983,4.92,4.947,30
20111101|2011-06-06 12:00,6,4.95,4.964,4.95,4.964,6
20111101|2011-06-06 12:30,6,4.97,4.994,4.97,4.99,93
20111101|2011-06-06 13:00,6,4.995,4.998,4.984,4.995,124
20111101|2011-06-06 13:30,6,4.992,4.994,4.989,4.991,56
20111101|2011-06-06 14:00,6,4.99,4.99,4.986,4.986,21
20111101|2011-06-06 15:00,6,4.981,4.981,4.981,4.981,1
20111101|2011-06-06 15:30,6,4.999,4.999,4.993,4.993,6
20111101|2011-06-06 17:00,7,5,5,5,5,2
20111101|2011-06-07 03:00,7,5.002,5.002,5.002,5.002,1
20111101|2011-06-07 05:00,7,5.017,5.017,5.017,5.017,1
20111101|2011-06-07 06:30,7,4.985,4.985,4.963,4.963,2
20111101|2011-06-07 07:00,7,4.959,4.971,4.959,4.971,10
20111101|2011-06-07 07:30,7,4.982,4.982,4.959,4.959,7
20111101|2011-06-07 08:00,7,4.963,4.987,4.945,4.987,67
20111101|2011-06-07 08:30,7,4.994,5.01,4.992,5.01,197
20111101|2011-06-07 09:00,7,5.005,5.005,4.97,4.977,236
20111101|2011-06-07 09:30,7,4.97,4.976,4.95,4.96,61
20111101|2011-06-07 10:00,7,4.971,4.983,4.964,4.977,42
20111101|2011-06-07 10:30,7,4.979,4.981,4.961,4.961,17
20111101|2011-06-07 11:00,7,4.967,4.994,4.961,4.983,23
20111101|2011-06-07 11:30,7,4.978,4.992,4.974,4.992,27
20111101|2011-06-07 12:00,7,4.983,4.983,4.969,4.975,35
20111101|2011-06-07 12:30,7,4.973,4.98,4.97,4.98,33
20111101|2011-06-07 13:00,7,4.992,5.016,4.983,5.012,114
20111101|2011-06-07 13:30,7,5.012,5.012,5.002,5.005,96
20111101|2011-06-07 14:00,7,5.004,5.004,5.003,5.003,2
20111101|2011-06-07 14:30,7,4.998,5.002,4.998,5.002,21
20111101|2011-06-07 15:00,7,5.005,5.005,5.003,5.004,24
20111101|2011-06-07 17:30,8,5.01,5.01,5.01,5.01,1
20111101|2011-06-08 01:30,8,5.015,5.015,5.015,5.015,14
20111101|2011-06-08 02:00,8,5.015,5.015,5.015,5.015,2
20111101|2011-06-08 07:00,8,4.982,4.982,4.981,4.981,5
20111101|2011-06-08 07:30,8,4.99,4.99,4.972,4.973,17
20111101|2011-06-08 08:00,8,4.983,5.005,4.972,4.988,152
20111101|2011-06-08 08:30,8,4.984,5.006,4.982,5.006,21
20111101|2011-06-08 09:00,8,5.004,5.005,4.991,5.003,81
20111101|2011-06-08 09:30,8,5,5.003,4.992,5.002,112
20111101|2011-06-08 10:00,8,5,5.02,4.998,5.018,106
20111101|2011-06-08 10:30,8,5.022,5.024,5.003,5.003,47
20111101|2011-06-08 11:00,8,5.013,5.016,5.006,5.006,29
20111101|2011-06-08 11:30,8,5.006,5.02,4.991,4.991,7
20111101|2011-06-08 12:00,8,5.016,5.03,4.996,5.001,95
20111101|2011-06-08 12:30,8,5,5.035,4.996,5.026,25
20111101|2011-06-08 13:00,8,5.023,5.036,5.02,5.033,172
20111101|2011-06-08 13:30,8,5.033,5.033,5.03,5.03,220
20111101|2011-06-08 18:00,9,5.023,5.023,5.023,5.023,2
20111101|2011-06-08 18:30,9,5.015,5.03,4.847,4.936,22
20111101|2011-06-08 19:00,9,5.005,5.025,5.005,5.025,3
20111101|2011-06-08 20:00,9,5.01,5.01,5.01,5.01,1
20111101|2011-06-09 01:30,9,5.001,5.001,5.001,5.001,2
20111101|2011-06-09 03:00,9,5.006,5.006,5.006,5.006,1
20111101|2011-06-09 06:00,9,5.05,5.05,5.05,5.05,1
20111101|2011-06-09 06:30,9,5.06,5.064,5.059,5.063,15
20111101|2011-06-09 07:00,9,5.065,5.071,5.061,5.061,6
20111101|2011-06-09 07:30,9,5.064,5.072,5.064,5.068,17
20111101|2011-06-09 08:00,9,5.069,5.093,5.063,5.081,84
20111101|2011-06-09 08:30,9,5.082,5.09,5.076,5.089,61
20111101|2011-06-09 09:00,9,5.096,5.106,5.089,5.102,195
20111101|2011-06-09 09:30,9,5.07,5.07,4.943,4.951,132
20111101|2011-06-09 10:00,9,4.955,4.985,4.955,4.977,15
20111101|2011-06-09 10:30,9,4.961,4.964,4.959,4.964,119
20111101|2011-06-09 11:00,9,4.963,4.963,4.963,4.963,21
20111101|2011-06-09 11:30,9,4.965,4.965,4.885,4.89,310
20111101|2011-06-09 12:00,9,4.89,4.894,4.853,4.853,34
20111101|2011-06-09 12:30,9,4.858,4.871,4.849,4.871,13
20111101|2011-06-09 13:00,9,4.868,4.877,4.863,4.864,62
20111101|2011-06-09 13:30,9,4.866,4.878,4.866,4.878,8
20111101|2011-06-09 14:00,9,4.879,4.881,4.879,4.881,6
20111101|2011-06-09 15:00,9,4.87,4.87,4.87,4.87,2
20111101|2011-06-10 04:00,10,4.884,4.884,4.884,4.884,1
20111101|2011-06-10 06:30,10,4.911,4.912,4.911,4.912,6
20111101|2011-06-10 07:00,10,4.913,4.913,4.913,4.913,3
20111101|2011-06-10 07:30,10,4.907,4.907,4.881,4.881,14
20111101|2011-06-10 08:00,10,4.899,4.913,4.895,4.899,48
20111101|2011-06-10 08:30,10,4.908,4.949,4.898,4.929,54
20111101|2011-06-10 09:00,10,4.926,4.945,4.923,4.93,53
20111101|2011-06-10 09:30,10,4.935,4.944,4.928,4.93,116
20111101|2011-06-10 10:00,10,4.939,4.939,4.901,4.922,115
20111101|2011-06-10 10:30,10,4.917,4.919,4.91,4.917,52
20111101|2011-06-10 11:00,10,4.916,4.93,4.916,4.925,19
20111101|2011-06-10 11:30,10,4.916,4.919,4.898,4.904,41
20111101|2011-06-10 12:00,10,4.921,4.93,4.914,4.928,22
20111101|2011-06-10 12:30,10,4.925,4.947,4.925,4.947,4
20111101|2011-06-10 13:00,10,4.945,4.965,4.942,4.949,170
20111101|2011-06-10 13:30,10,4.95,4.952,4.948,4.949,43
20111101|2011-06-10 14:00,10,4.955,4.955,4.955,4.955,2
20111101|2011-06-10 15:30,10,4.947,4.947,4.947,4.947,1
20111101|2011-06-12 17:30,13,4.979,4.979,4.979,4.979,50
20111101|2011-06-12 20:30,13,4.969,4.969,4.969,4.969,1
20111101|2011-06-13 04:00,13,4.955,4.955,4.955,4.955,1
20111101|2011-06-13 06:30,13,4.983,4.993,4.982,4.993,13
20111101|2011-06-13 07:00,13,4.978,4.978,4.948,4.948,20
20111101|2011-06-13 07:30,13,4.938,4.938,4.905,4.918,37
20111101|2011-06-13 08:00,13,4.91,4.914,4.888,4.91,86
20111101|2011-06-13 08:30,13,4.898,4.898,4.857,4.875,63
20111101|2011-06-13 09:00,13,4.86,4.86,4.832,4.846,115
20111101|2011-06-13 09:30,13,4.85,4.861,4.847,4.858,52
20111101|2011-06-13 10:00,13,4.865,4.865,4.861,4.861,34
20111101|2011-06-13 10:30,13,4.859,4.86,4.859,4.86,3
20111101|2011-06-13 11:00,13,4.85,4.85,4.824,4.824,55
20111101|2011-06-13 11:30,13,4.815,4.829,4.806,4.821,50
20111101|2011-06-13 12:00,13,4.825,4.845,4.825,4.845,20
20111101|2011-06-13 12:30,13,4.842,4.852,4.84,4.84,50
20111101|2011-06-13 13:00,13,4.845,4.856,4.833,4.856,346
20111101|2011-06-13 13:30,13,4.854,4.857,4.85,4.85,19
20111101|2011-06-13 15:00,13,4.824,4.824,4.815,4.815,4
20111101|2011-06-14 03:00,14,4.851,4.851,4.851,4.851,3
20111101|2011-06-14 04:00,14,4.857,4.857,4.857,4.857,1
20111101|2011-06-14 06:30,14,4.829,4.829,4.829,4.829,1
20111101|2011-06-14 07:00,14,4.805,4.805,4.805,4.805,1
20111101|2011-06-14 07:30,14,4.813,4.817,4.786,4.788,28
20111101|2011-06-14 08:00,14,4.802,4.829,4.802,4.816,48
20111101|2011-06-14 08:30,14,4.791,4.812,4.79,4.79,105
20111101|2011-06-14 09:00,14,4.792,4.803,4.792,4.803,10
20111101|2011-06-14 09:30,14,4.802,4.805,4.797,4.797,57
20111101|2011-06-14 10:00,14,4.809,4.812,4.809,4.812,32
20111101|2011-06-14 10:30,14,4.806,4.818,4.805,4.818,52
20111101|2011-06-14 11:00,14,4.816,4.816,4.797,4.801,9
20111101|2011-06-14 11:30,14,4.791,4.799,4.791,4.795,9
20111101|2011-06-14 12:00,14,4.798,4.798,4.777,4.79,16
20111101|2011-06-14 12:30,14,4.794,4.794,4.78,4.781,49
20111101|2011-06-14 13:00,14,4.781,4.793,4.775,4.792,287
20111101|2011-06-14 13:30,14,4.794,4.796,4.782,4.783,288
20111101|2011-06-14 14:00,14,4.78,4.786,4.78,4.786,13
20111101|2011-06-15 04:00,15,4.765,4.765,4.765,4.765,1
20111101|2011-06-15 06:00,15,4.756,4.76,4.755,4.76,7
20111101|2011-06-15 06:30,15,4.755,4.755,4.751,4.751,4
20111101|2011-06-15 07:00,15,4.744,4.744,4.744,4.744,8
20111101|2011-06-15 07:30,15,4.757,4.757,4.745,4.751,9
20111101|2011-06-15 08:00,15,4.759,4.782,4.759,4.779,48
20111101|2011-06-15 08:30,15,4.779,4.781,4.774,4.774,73
20111101|2011-06-15 09:00,15,4.77,4.77,4.76,4.761,52
20111101|2011-06-15 09:30,15,4.766,4.777,4.765,4.776,27
20111101|2011-06-15 10:00,15,4.767,4.767,4.76,4.765,18
20111101|2011-06-15 10:30,15,4.759,4.766,4.759,4.766,22
20111101|2011-06-15 11:00,15,4.764,4.764,4.74,4.752,17
20111101|2011-06-15 11:30,15,4.754,4.791,4.754,4.787,57
20111101|2011-06-15 12:00,15,4.782,4.817,4.777,4.78,221
20111101|2011-06-15 12:30,15,4.784,4.785,4.766,4.779,17
20111101|2011-06-15 13:00,15,4.787,4.798,4.787,4.795,23
20111101|2011-06-15 13:30,15,4.796,4.796,4.795,4.795,3
20111101|2011-06-15 14:00,15,4.8,4.801,4.8,4.801,3
20111101|2011-06-15 14:30,15,4.801,4.803,4.801,4.802,7
20111101|2011-06-15 15:00,15,4.797,4.797,4.797,4.797,2
20111101|2011-06-15 16:00,15,4.801,4.801,4.801,4.801,1
20111101|2011-06-16 02:00,16,4.792,4.792,4.792,4.792,2
20111101|2011-06-16 07:00,16,4.797,4.797,4.796,4.796,2
20111101|2011-06-16 07:30,16,4.794,4.8,4.794,4.8,45
20111101|2011-06-16 08:00,16,4.783,4.79,4.778,4.788,30
20111101|2011-06-16 08:30,16,4.782,4.79,4.782,4.79,12
20111101|2011-06-16 09:00,16,4.791,4.791,4.76,4.769,61
20111101|2011-06-16 09:30,16,4.714,4.735,4.688,4.708,119
20111101|2011-06-16 10:00,16,4.706,4.721,4.69,4.69,58
20111101|2011-06-16 10:30,16,4.69,4.702,4.684,4.692,41
20111101|2011-06-16 11:00,16,4.688,4.688,4.666,4.666,32
20111101|2011-06-16 11:30,16,4.663,4.672,4.663,4.672,16
20111101|2011-06-16 12:00,16,4.669,4.675,4.66,4.663,45
20111101|2011-06-16 12:30,16,4.661,4.666,4.651,4.654,171
20111101|2011-06-16 13:00,16,4.66,4.66,4.646,4.65,114
20111101|2011-06-16 13:30,16,4.653,4.657,4.653,4.656,91
20111101|2011-06-16 14:30,16,4.656,4.658,4.656,4.658,5
20111101|2011-06-16 15:00,16,4.657,4.659,4.657,4.659,3
20111101|2011-06-16 15:30,16,4.668,4.672,4.662,4.662,41
20111101|2011-06-16 16:00,16,4.672,4.672,4.672,4.672,4
20111101|2011-06-17 05:30,17,4.647,4.647,4.647,4.647,1
20111101|2011-06-17 06:30,17,4.636,4.636,4.636,4.636,1
20111101|2011-06-17 07:00,17,4.662,4.662,4.662,4.662,2
20111101|2011-06-17 07:30,17,4.661,4.665,4.656,4.656,3
20111101|2011-06-17 08:00,17,4.648,4.672,4.639,4.667,114
20111101|2011-06-17 08:30,17,4.658,4.672,4.655,4.667,120
20111101|2011-06-17 09:00,17,4.667,4.667,4.642,4.651,166
20111101|2011-06-17 09:30,17,4.646,4.646,4.613,4.615,193
20111101|2011-06-17 10:00,17,4.616,4.62,4.603,4.61,204
20111101|2011-06-17 10:30,17,4.609,4.61,4.588,4.588,167
20111101|2011-06-17 11:00,17,4.584,4.602,4.577,4.591,142
20111101|2011-06-17 11:30,17,4.584,4.606,4.584,4.592,99
20111101|2011-06-17 12:00,17,4.59,4.602,4.583,4.586,159
20111101|2011-06-17 12:30,17,4.587,4.589,4.565,4.566,46
20111101|2011-06-17 13:00,17,4.567,4.569,4.553,4.56,80
20111101|2011-06-17 13:30,17,4.56,4.57,4.56,4.57,42
20111101|2011-06-17 14:30,17,4.57,4.573,4.57,4.572,17
20111101|2011-06-17 15:30,17,4.577,4.577,4.575,4.575,3
20111101|2011-06-17 16:00,17,4.575,4.575,4.575,4.575,1
20111101|2011-06-19 17:00,20,4.547,4.547,4.534,4.534,6
20111101|2011-06-19 20:00,20,4.547,4.547,4.547,4.547,9
20111101|2011-06-19 21:00,20,4.536,4.536,4.536,4.536,2
20111101|2011-06-20 03:30,20,4.534,4.534,4.534,4.534,1
20111101|2011-06-20 06:00,20,4.532,4.532,4.532,4.532,4
20111101|2011-06-20 07:00,20,4.536,4.541,4.531,4.531,11
20111101|2011-06-20 07:30,20,4.537,4.561,4.537,4.554,28
20111101|2011-06-20 08:00,20,4.551,4.559,4.537,4.552,58
20111101|2011-06-20 08:30,20,4.554,4.578,4.544,4.578,25
20111101|2011-06-20 09:00,20,4.571,4.587,4.564,4.571,70
20111101|2011-06-20 09:30,20,4.577,4.588,4.57,4.584,48
20111101|2011-06-20 10:00,20,4.584,4.6,4.584,4.585,50
20111101|2011-06-20 10:30,20,4.576,4.577,4.567,4.577,16
20111101|2011-06-20 11:00,20,4.576,4.576,4.562,4.569,56
20111101|2011-06-20 11:30,20,4.568,4.594,4.56,4.586,56
20111101|2011-06-20 12:00,20,4.591,4.605,4.591,4.603,7
20111101|2011-06-20 12:30,20,4.601,4.606,4.58,4.588,49
20111101|2011-06-20 13:00,20,4.579,4.579,4.554,4.557,86
20111101|2011-06-20 13:30,20,4.559,4.562,4.548,4.552,21
20111101|2011-06-20 15:00,20,4.547,4.547,4.547,4.547,1
20111101|2011-06-20 15:30,20,4.55,4.55,4.55,4.55,1
20111101|2011-06-21 06:30,21,4.581,4.59,4.581,4.59,3
20111101|2011-06-21 07:00,21,4.58,4.588,4.58,4.588,12
20111101|2011-06-21 07:30,21,4.602,4.606,4.597,4.597,23
20111101|2011-06-21 08:00,21,4.596,4.61,4.591,4.591,83
20111101|2011-06-21 08:30,21,4.586,4.595,4.576,4.595,25
20111101|2011-06-21 09:00,21,4.594,4.628,4.584,4.625,51
20111101|2011-06-21 09:30,21,4.614,4.614,4.608,4.61,27
20111101|2011-06-21 10:00,21,4.619,4.619,4.601,4.601,17
20111101|2011-06-21 10:30,21,4.592,4.608,4.592,4.608,4
20111101|2011-06-21 11:00,21,4.603,4.607,4.595,4.595,27
20111101|2011-06-21 11:30,21,4.602,4.617,4.602,4.61,18
20111101|2011-06-21 12:00,21,4.603,4.618,4.601,4.617,22
20111101|2011-06-21 12:30,21,4.613,4.64,4.613,4.626,113
20111101|2011-06-21 13:00,21,4.626,4.629,4.616,4.619,71
20111101|2011-06-21 13:30,21,4.621,4.623,4.62,4.623,29
20111101|2011-06-21 19:30,22,4.651,4.651,4.651,4.651,1
20111101|2011-06-22 03:00,22,4.613,4.613,4.613,4.613,1
20111101|2011-06-22 06:00,22,4.628,4.628,4.628,4.628,2
20111101|2011-06-22 07:00,22,4.638,4.647,4.638,4.647,3
20111101|2011-06-22 07:30,22,4.659,4.662,4.641,4.641,24
20111101|2011-06-22 08:00,22,4.639,4.647,4.62,4.628,36
20111101|2011-06-22 08:30,22,4.627,4.64,4.61,4.61,39
20111101|2011-06-22 09:00,22,4.606,4.606,4.588,4.595,49
20111101|2011-06-22 09:30,22,4.585,4.6,4.583,4.6,63
20111101|2011-06-22 10:00,22,4.592,4.593,4.586,4.591,33
20111101|2011-06-22 10:30,22,4.59,4.595,4.587,4.591,75
20111101|2011-06-22 11:00,22,4.588,4.594,4.581,4.594,127
20111101|2011-06-22 11:30,22,4.581,4.581,4.551,4.579,53
20111101|2011-06-22 12:00,22,4.571,4.58,4.561,4.561,41
20111101|2011-06-22 12:30,22,4.57,4.574,4.564,4.564,57
20111101|2011-06-22 13:00,22,4.561,4.562,4.553,4.554,252
20111101|2011-06-22 13:30,22,4.556,4.557,4.551,4.551,12
20111101|2011-06-22 14:00,22,4.555,4.555,4.555,4.555,2
20111101|2011-06-22 16:00,22,4.541,4.541,4.541,4.541,1
20111101|2011-06-23 02:30,23,4.541,4.541,4.541,4.541,1
20111101|2011-06-23 07:00,23,4.544,4.545,4.544,4.544,8
20111101|2011-06-23 07:30,23,4.544,4.55,4.544,4.546,21
20111101|2011-06-23 08:00,23,4.53,4.545,4.529,4.545,129
20111101|2011-06-23 08:30,23,4.543,4.543,4.499,4.511,215
20111101|2011-06-23 09:00,23,4.501,4.501,4.483,4.494,183
20111101|2011-06-23 09:30,23,4.437,4.446,4.398,4.442,237
20111101|2011-06-23 10:00,23,4.438,4.449,4.422,4.449,92
20111101|2011-06-23 10:30,23,4.445,4.45,4.438,4.44,50
20111101|2011-06-23 11:00,23,4.44,4.442,4.42,4.425,77
20111101|2011-06-23 11:30,23,4.425,4.427,4.421,4.421,65
20111101|2011-06-23 12:00,23,4.411,4.419,4.411,4.419,35
20111101|2011-06-23 12:30,23,4.425,4.434,4.421,4.424,54
20111101|2011-06-23 13:00,23,4.425,4.439,4.422,4.425,104
20111101|2011-06-23 13:30,23,4.428,4.437,4.425,4.437,70
20111101|2011-06-23 14:00,23,4.441,4.455,4.437,4.452,16
20111101|2011-06-23 14:30,23,4.452,4.452,4.452,4.452,1
20111101|2011-06-23 15:30,23,4.45,4.45,4.45,4.45,1
20111101|2011-06-24 06:30,24,4.406,4.407,4.4,4.407,6
20111101|2011-06-24 07:00,24,4.438,4.438,4.438,4.438,1
20111101|2011-06-24 07:30,24,4.447,4.447,4.42,4.42,10
20111101|2011-06-24 08:00,24,4.421,4.428,4.421,4.425,43
20111101|2011-06-24 08:30,24,4.428,4.448,4.428,4.439,39
20111101|2011-06-24 09:00,24,4.453,4.458,4.448,4.448,57
20111101|2011-06-24 09:30,24,4.433,4.442,4.428,4.431,52
20111101|2011-06-24 10:00,24,4.425,4.439,4.425,4.439,26
20111101|2011-06-24 10:30,24,4.444,4.458,4.444,4.458,69
20111101|2011-06-24 11:00,24,4.457,4.457,4.446,4.455,54
20111101|2011-06-24 11:30,24,4.456,4.468,4.45,4.45,31
20111101|2011-06-24 12:00,24,4.451,4.453,4.445,4.445,90
20111101|2011-06-24 12:30,24,4.44,4.452,4.44,4.446,25
20111101|2011-06-24 13:00,24,4.441,4.466,4.441,4.456,81
20111101|2011-06-24 13:30,24,4.457,4.464,4.456,4.464,14
20111101|2011-06-24 14:00,24,4.47,4.47,4.47,4.47,4
20111101|2011-06-24 14:30,24,4.469,4.469,4.469,4.469,1
20111101|2011-06-24 15:00,24,4.462,4.462,4.46,4.46,3
20111101|2011-06-24 15:30,24,4.467,4.467,4.466,4.466,3
20111101|2011-06-26 17:00,27,4.454,4.454,4.454,4.454,1
20111101|2011-06-26 17:30,27,4.45,4.45,4.45,4.45,1
20111101|2011-06-27 01:00,27,4.415,4.415,4.415,4.415,4
20111101|2011-06-27 01:30,27,4.415,4.415,4.415,4.415,7
20111101|2011-06-27 03:30,27,4.412,4.412,4.412,4.412,2
20111101|2011-06-27 05:00,27,4.402,4.402,4.399,4.399,53
20111101|2011-06-27 05:30,27,4.398,4.399,4.398,4.399,40
20111101|2011-06-27 06:00,27,4.393,4.393,4.393,4.393,28
20111101|2011-06-27 06:30,27,4.422,4.422,4.415,4.415,4
20111101|2011-06-27 07:00,27,4.43,4.43,4.43,4.43,1
20111101|2011-06-27 07:30,27,4.435,4.454,4.435,4.439,14
20111101|2011-06-27 08:00,27,4.425,4.442,4.425,4.43,89
20111101|2011-06-27 08:30,27,4.436,4.446,4.435,4.443,165
20111101|2011-06-27 09:00,27,4.452,4.461,4.451,4.459,42
20111101|2011-06-27 09:30,27,4.459,4.464,4.457,4.463,97
20111101|2011-06-27 10:00,27,4.463,4.466,4.449,4.456,273
20111101|2011-06-27 10:30,27,4.457,4.457,4.444,4.446,191
20111101|2011-06-27 11:00,27,4.457,4.46,4.457,4.46,9
20111101|2011-06-27 11:30,27,4.453,4.46,4.453,4.46,103
20111101|2011-06-27 12:00,27,4.457,4.465,4.454,4.454,370
20111101|2011-06-27 12:30,27,4.457,4.465,4.454,4.454,216
20111101|2011-06-27 13:00,27,4.455,4.459,4.454,4.454,8
20111101|2011-06-27 13:30,27,4.459,4.459,4.459,4.459,1
20111101|2011-06-27 14:00,27,4.464,4.465,4.464,4.465,7
20111101|2011-06-27 14:30,27,4.465,4.468,4.465,4.468,11
20111101|2011-06-27 15:00,27,4.473,4.473,4.47,4.47,51
20111101|2011-06-27 18:00,28,4.462,4.462,4.462,4.462,1
20111101|2011-06-27 22:00,28,4.473,4.473,4.473,4.473,1
20111101|2011-06-28 02:30,28,4.454,4.454,4.454,4.454,1
20111101|2011-06-28 03:30,28,4.442,4.442,4.442,4.442,3
20111101|2011-06-28 05:30,28,4.442,4.444,4.442,4.443,135
20111101|2011-06-28 06:00,28,4.443,4.444,4.443,4.443,50
20111101|2011-06-28 06:30,28,4.473,4.473,4.472,4.473,9
20111101|2011-06-28 07:00,28,4.479,4.49,4.474,4.49,7
20111101|2011-06-28 07:30,28,4.483,4.498,4.48,4.482,53
20111101|2011-06-28 08:00,28,4.483,4.516,4.483,4.506,192
20111101|2011-06-28 08:30,28,4.502,4.54,4.501,4.525,60
20111101|2011-06-28 09:00,28,4.529,4.535,4.524,4.524,62
20111101|2011-06-28 09:30,28,4.53,4.536,4.52,4.531,62
20111101|2011-06-28 10:00,28,4.53,4.546,4.53,4.53,113
20111101|2011-06-28 10:30,28,4.523,4.525,4.514,4.515,38
20111101|2011-06-28 11:00,28,4.516,4.538,4.514,4.538,30
20111101|2011-06-28 11:30,28,4.536,4.539,4.534,4.539,11
20111101|2011-06-28 12:00,28,4.535,4.549,4.535,4.538,56
20111101|2011-06-28 12:30,28,4.538,4.54,4.524,4.54,7
20111101|2011-06-28 13:00,28,4.538,4.539,4.53,4.532,77
20111101|2011-06-28 13:30,28,4.535,4.544,4.533,4.544,102
20111101|2011-06-28 14:00,28,4.542,4.542,4.538,4.538,10
20111101|2011-06-28 21:30,29,4.549,4.549,4.546,4.546,4
20111101|2011-06-29 00:00,29,4.54,4.54,4.539,4.539,35
20111101|2011-06-29 01:00,29,4.526,4.526,4.526,4.526,2
20111101|2011-06-29 02:30,29,4.523,4.523,4.523,4.523,1
20111101|2011-06-29 06:00,29,4.506,4.509,4.506,4.509,3
20111101|2011-06-29 06:30,29,4.515,4.526,4.513,4.521,188
20111101|2011-06-29 07:00,29,4.536,4.541,4.527,4.527,52
20111101|2011-06-29 07:30,29,4.52,4.536,4.518,4.536,46
20111101|2011-06-29 08:00,29,4.517,4.517,4.469,4.469,174
20111101|2011-06-29 08:30,29,4.471,4.491,4.471,4.478,77
20111101|2011-06-29 09:00,29,4.48,4.49,4.48,4.49,19
20111101|2011-06-29 09:30,29,4.493,4.529,4.492,4.514,157
20111101|2011-06-29 10:00,29,4.513,4.526,4.513,4.519,66
20111101|2011-06-29 10:30,29,4.523,4.529,4.515,4.515,28
20111101|2011-06-29 11:00,29,4.513,4.515,4.5,4.514,27
20111101|2011-06-29 11:30,29,4.502,4.52,4.502,4.52,14
20111101|2011-06-29 12:00,29,4.526,4.531,4.525,4.528,110
20111101|2011-06-29 12:30,29,4.529,4.529,4.502,4.506,31
20111101|2011-06-29 13:00,29,4.501,4.502,4.488,4.496,81
20111101|2011-06-29 13:30,29,4.496,4.497,4.495,4.495,14
20111101|2011-06-29 14:00,29,4.495,4.495,4.494,4.494,39
20111101|2011-06-29 14:30,29,4.494,4.494,4.494,4.494,3
20111101|2011-06-29 15:00,29,4.49,4.49,4.488,4.488,3
20111101|2011-06-29 21:00,30,4.5,4.5,4.5,4.5,1
20111101|2011-06-29 22:30,30,4.49,4.49,4.49,4.49,1
20111101|2011-06-29 23:00,30,4.485,4.485,4.485,4.485,1
20111101|2011-06-30 01:30,30,4.472,4.472,4.472,4.472,1
20111101|2011-06-30 05:00,30,4.45,4.45,4.437,4.437,85
20111101|2011-06-30 06:00,30,4.439,4.439,4.439,4.439,1
20111101|2011-06-30 06:30,30,4.439,4.441,4.439,4.439,50
20111101|2011-06-30 07:00,30,4.44,4.44,4.427,4.433,23
20111101|2011-06-30 07:30,30,4.422,4.422,4.422,4.422,5
20111101|2011-06-30 08:00,30,4.428,4.428,4.399,4.407,442
20111101|2011-06-30 08:30,30,4.41,4.411,4.404,4.41,246
20111101|2011-06-30 09:00,30,4.404,4.428,4.404,4.421,81
20111101|2011-06-30 09:30,30,4.427,4.559,4.427,4.559,226
20111101|2011-06-30 10:00,30,4.56,4.59,4.56,4.563,150
20111101|2011-06-30 10:30,30,4.563,4.569,4.56,4.567,36
20111101|2011-06-30 11:00,30,4.57,4.583,4.57,4.583,63
20111101|2011-06-30 11:30,30,4.564,4.564,4.538,4.55,40
20111101|2011-06-30 12:00,30,4.546,4.549,4.546,4.549,3
20111101|2011-06-30 12:30,30,4.559,4.559,4.542,4.542,4
20111101|2011-06-30 13:00,30,4.558,4.558,4.54,4.555,337
20111101|2011-06-30 13:30,30,4.554,4.555,4.553,4.553,64
20111101|2011-06-30 14:00,30,4.555,4.56,4.555,4.56,38
20111101|2011-06-30 15:00,30,4.557,4.558,4.557,4.558,2
20111101|2011-06-30 20:00,1,4.547,4.547,4.547,4.547,1
20111101|2011-06-30 23:30,1,4.54,4.54,4.54,4.54,3
20111101|2011-07-01 00:30,1,4.548,4.548,4.548,4.548,2
20111101|2011-07-01 01:30,1,4.542,4.542,4.542,4.542,1
20111101|2011-07-01 02:00,1,4.539,4.539,4.535,4.535,96
20111101|2011-07-01 02:30,1,4.539,4.539,4.525,4.525,6
20111101|2011-07-01 03:00,1,4.524,4.524,4.524,4.524,10
20111101|2011-07-01 03:30,1,4.514,4.514,4.514,4.514,2
20111101|2011-07-01 04:00,1,4.51,4.51,4.51,4.51,10
20111101|2011-07-01 04:30,1,4.51,4.51,4.509,4.509,24
20111101|2011-07-01 05:00,1,4.515,4.515,4.512,4.512,37
20111101|2011-07-01 05:30,1,4.513,4.514,4.512,4.514,69
20111101|2011-07-01 06:00,1,4.513,4.513,4.512,4.512,28
20111101|2011-07-01 06:30,1,4.512,4.513,4.509,4.51,92
20111101|2011-07-01 07:00,1,4.514,4.519,4.512,4.516,133
20111101|2011-07-01 07:30,1,4.524,4.525,4.508,4.509,75
20111101|2011-07-01 08:00,1,4.512,4.512,4.485,4.506,199
20111101|2011-07-01 08:30,1,4.501,4.504,4.496,4.5,35
20111101|2011-07-01 09:00,1,4.506,4.521,4.505,4.512,53
20111101|2011-07-01 09:30,1,4.518,4.518,4.513,4.514,4
20111101|2011-07-01 10:00,1,4.497,4.51,4.497,4.505,6
20111101|2011-07-01 10:30,1,4.507,4.508,4.503,4.506,20
20111101|2011-07-01 11:00,1,4.51,4.513,4.506,4.513,53
20111101|2011-07-01 11:30,1,4.514,4.553,4.514,4.544,65
20111101|2011-07-01 12:00,1,4.532,4.533,4.526,4.528,23
20111101|2011-07-01 12:30,1,4.526,4.528,4.521,4.526,11
20111101|2011-07-01 13:00,1,4.519,4.528,4.499,4.5,290
20111101|2011-07-01 13:30,1,4.5,4.506,4.5,4.506,8
20111101|2011-07-01 14:30,1,4.506,4.506,4.506,4.506,1
20111101|2011-07-01 15:00,1,4.513,4.513,4.513,4.513,1
20111101|2011-07-04 05:30,5,4.478,4.478,4.478,4.478,3
20111101|2011-07-04 08:00,5,4.433,4.445,4.433,4.445,2
20111101|2011-07-04 09:00,5,4.46,4.46,4.46,4.46,1
20111101|2011-07-04 11:00,5,4.464,4.464,4.464,4.464,4
20111101|2011-07-04 12:00,5,4.459,4.498,4.448,4.49,36
20111101|2011-07-04 18:00,5,4.496,4.496,4.496,4.496,1
20111101|2011-07-05 02:30,5,4.497,4.497,4.497,4.497,1
20111101|2011-07-05 04:00,5,4.493,4.493,4.493,4.493,6
20111101|2011-07-05 04:30,5,4.497,4.497,4.495,4.495,10
20111101|2011-07-05 05:00,5,4.515,4.515,4.515,4.515,1
20111101|2011-07-05 06:00,5,4.516,4.523,4.516,4.523,8
20111101|2011-07-05 06:30,5,4.518,4.528,4.516,4.528,12
20111101|2011-07-05 07:00,5,4.535,4.535,4.524,4.527,7
20111101|2011-07-05 07:30,5,4.525,4.543,4.525,4.54,23
20111101|2011-07-05 08:00,5,4.545,4.569,4.545,4.555,177
20111101|2011-07-05 08:30,5,4.551,4.562,4.551,4.556,35
20111101|2011-07-05 09:00,5,4.56,4.56,4.5,4.5,83
20111101|2011-07-05 09:30,5,4.511,4.512,4.46,4.478,89
20111101|2011-07-05 10:00,5,4.476,4.489,4.47,4.489,30
20111101|2011-07-05 10:30,5,4.489,4.49,4.486,4.49,16
20111101|2011-07-05 11:00,5,4.491,4.506,4.491,4.501,51
20111101|2011-07-05 11:30,5,4.509,4.509,4.483,4.484,36
20111101|2011-07-05 12:00,5,4.483,4.527,4.483,4.527,46
20111101|2011-07-05 12:30,5,4.528,4.558,4.528,4.558,103
20111101|2011-07-05 13:00,5,4.55,4.56,4.534,4.534,104
20111101|2011-07-05 13:30,5,4.538,4.542,4.538,4.542,2
20111101|2011-07-05 14:00,5,4.553,4.553,4.53,4.53,7
20111101|2011-07-05 14:30,5,4.53,4.53,4.527,4.527,8
20111101|2011-07-05 22:00,6,4.535,4.535,4.535,4.535,1
20111101|2011-07-06 00:00,6,4.528,4.53,4.527,4.527,19
20111101|2011-07-06 00:30,6,4.528,4.528,4.527,4.527,6
20111101|2011-07-06 01:00,6,4.524,4.524,4.524,4.524,1
20111101|2011-07-06 01:30,6,4.519,4.519,4.518,4.518,9
20111101|2011-07-06 02:30,6,4.5,4.5,4.494,4.494,11
20111101|2011-07-06 03:00,6,4.494,4.498,4.494,4.497,40
20111101|2011-07-06 03:30,6,4.499,4.499,4.497,4.498,35
20111101|2011-07-06 04:00,6,4.499,4.499,4.497,4.498,49
20111101|2011-07-06 04:30,6,4.486,4.491,4.486,4.491,35
20111101|2011-07-06 05:30,6,4.498,4.498,4.498,4.498,2
20111101|2011-07-06 06:30,6,4.51,4.51,4.51,4.51,10
20111101|2011-07-06 07:00,6,4.511,4.511,4.49,4.497,32
20111101|2011-07-06 07:30,6,4.5,4.5,4.487,4.487,19
20111101|2011-07-06 08:00,6,4.478,4.487,4.473,4.485,52
20111101|2011-07-06 08:30,6,4.49,4.507,4.49,4.496,22
20111101|2011-07-06 09:00,6,4.481,4.5,4.477,4.498,29
20111101|2011-07-06 09:30,6,4.497,4.498,4.494,4.495,68
20111101|2011-07-06 10:00,6,4.495,4.498,4.486,4.486,8
20111101|2011-07-06 10:30,6,4.488,4.488,4.457,4.457,127
20111101|2011-07-06 11:00,6,4.46,4.462,4.456,4.462,26
20111101|2011-07-06 11:30,6,4.47,4.47,4.457,4.46,17
20111101|2011-07-06 12:00,6,4.462,4.462,4.447,4.453,159
20111101|2011-07-06 12:30,6,4.464,4.466,4.433,4.434,45
20111101|2011-07-06 13:00,6,4.425,4.434,4.407,4.411,338
20111101|2011-07-06 13:30,6,4.41,4.413,4.406,4.411,56
20111101|2011-07-06 14:00,6,4.411,4.413,4.409,4.411,38
20111101|2011-07-06 14:30,6,4.412,4.42,4.412,4.42,20
20111101|2011-07-06 15:00,6,4.423,4.423,4.418,4.418,9
20111101|2011-07-07 00:30,7,4.43,4.43,4.424,4.429,83
20111101|2011-07-07 01:00,7,4.432,4.432,4.432,4.432,1
20111101|2011-07-07 01:30,7,4.425,4.425,4.424,4.424,10
20111101|2011-07-07 02:00,7,4.425,4.425,4.425,4.425,2
20111101|2011-07-07 02:30,7,4.425,4.425,4.425,4.425,37
20111101|2011-07-07 03:00,7,4.425,4.426,4.424,4.426,61
20111101|2011-07-07 03:30,7,4.426,4.426,4.424,4.424,2
20111101|2011-07-07 04:00,7,4.407,4.407,4.407,4.407,40
20111101|2011-07-07 04:30,7,4.407,4.407,4.407,4.407,10
20111101|2011-07-07 05:00,7,4.407,4.407,4.407,4.407,14
20111101|2011-07-07 06:00,7,4.403,4.403,4.403,4.403,20
20111101|2011-07-07 06:30,7,4.402,4.403,4.394,4.394,69
20111101|2011-07-07 07:00,7,4.396,4.405,4.39,4.403,99
20111101|2011-07-07 07:30,7,4.406,4.408,4.397,4.397,227
20111101|2011-07-07 08:00,7,4.393,4.419,4.393,4.419,80
20111101|2011-07-07 08:30,7,4.422,4.422,4.407,4.418,69
20111101|2011-07-07 09:00,7,4.415,4.415,4.405,4.408,72
20111101|2011-07-07 09:30,7,4.38,4.38,4.26,4.316,438
20111101|2011-07-07 10:00,7,4.318,4.334,4.31,4.333,122
20111101|2011-07-07 10:30,7,4.329,4.335,4.323,4.323,33
20111101|2011-07-07 11:00,7,4.32,4.325,4.313,4.324,42
20111101|2011-07-07 11:30,7,4.328,4.337,4.324,4.333,19
20111101|2011-07-07 12:00,7,4.333,4.359,4.333,4.343,172
20111101|2011-07-07 12:30,7,4.347,4.349,4.333,4.346,178
20111101|2011-07-07 13:00,7,4.344,4.346,4.321,4.323,189
20111101|2011-07-07 13:30,7,4.329,4.341,4.329,4.341,33
20111101|2011-07-07 14:00,7,4.337,4.343,4.336,4.343,26
20111101|2011-07-07 14:30,7,4.346,4.364,4.346,4.356,29
20111101|2011-07-07 15:00,7,4.362,4.362,4.362,4.362,1
20111101|2011-07-07 15:30,7,4.361,4.361,4.361,4.361,1
20111101|2011-07-07 17:00,8,4.355,4.355,4.355,4.355,1
20111101|2011-07-08 00:00,8,4.343,4.343,4.343,4.343,1
20111101|2011-07-08 01:00,8,4.332,4.332,4.332,4.332,5
20111101|2011-07-08 01:30,8,4.332,4.332,4.332,4.332,3
20111101|2011-07-08 02:00,8,4.327,4.327,4.327,4.327,25
20111101|2011-07-08 03:00,8,4.324,4.324,4.324,4.324,10
20111101|2011-07-08 04:30,8,4.317,4.317,4.315,4.317,41
20111101|2011-07-08 05:00,8,4.312,4.312,4.31,4.311,85
20111101|2011-07-08 05:30,8,4.313,4.317,4.313,4.317,121
20111101|2011-07-08 06:00,8,4.317,4.323,4.317,4.318,207
20111101|2011-07-08 06:30,8,4.324,4.337,4.324,4.333,103
20111101|2011-07-08 07:00,8,4.345,4.362,4.327,4.362,11
20111101|2011-07-08 07:30,8,4.353,4.36,4.345,4.346,17
20111101|2011-07-08 08:00,8,4.348,4.36,4.336,4.344,102
20111101|2011-07-08 08:30,8,4.346,4.352,4.341,4.347,56
20111101|2011-07-08 09:00,8,4.345,4.368,4.343,4.368,54
20111101|2011-07-08 09:30,8,4.368,4.377,4.362,4.364,112
20111101|2011-07-08 10:00,8,4.366,4.377,4.361,4.377,49
20111101|2011-07-08 10:30,8,4.372,4.392,4.372,4.382,81
20111101|2011-07-08 11:00,8,4.383,4.39,4.376,4.376,32
20111101|2011-07-08 11:30,8,4.369,4.372,4.36,4.372,32
20111101|2011-07-08 12:00,8,4.368,4.368,4.359,4.359,11
20111101|2011-07-08 12:30,8,4.364,4.385,4.364,4.382,22
20111101|2011-07-08 13:00,8,4.378,4.391,4.378,4.381,51
20111101|2011-07-08 13:30,8,4.382,4.396,4.379,4.396,56
20111101|2011-07-08 14:00,8,4.396,4.396,4.392,4.396,18
20111101|2011-07-08 15:00,8,4.398,4.4,4.395,4.4,5
20111101|2011-07-08 15:30,8,4.4,4.4,4.4,4.4,1
20111101|2011-07-10 17:00,11,4.402,4.402,4.393,4.393,13
20111101|2011-07-10 17:30,11,4.392,4.392,4.391,4.392,6
20111101|2011-07-10 18:00,11,4.391,4.393,4.39,4.39,15
20111101|2011-07-10 18:30,11,4.392,4.392,4.39,4.39,12
20111101|2011-07-10 19:00,11,4.391,4.391,4.391,4.391,3
20111101|2011-07-10 19:30,11,4.391,4.391,4.388,4.388,16
20111101|2011-07-10 20:00,11,4.388,4.388,4.388,4.388,3
20111101|2011-07-10 21:00,11,4.389,4.4,4.389,4.4,5
20111101|2011-07-10 21:30,11,4.393,4.393,4.393,4.393,5
20111101|2011-07-10 22:00,11,4.393,4.401,4.392,4.392,47
20111101|2011-07-10 22:30,11,4.4,4.4,4.4,4.4,9
20111101|2011-07-10 23:00,11,4.395,4.4,4.395,4.4,5
20111101|2011-07-10 23:30,11,4.391,4.391,4.39,4.39,4
20111101|2011-07-11 00:30,11,4.39,4.39,4.39,4.39,2
20111101|2011-07-11 01:00,11,4.387,4.387,4.387,4.387,5
20111101|2011-07-11 01:30,11,4.387,4.387,4.387,4.387,2
20111101|2011-07-11 02:00,11,4.385,4.385,4.385,4.385,5
20111101|2011-07-11 02:30,11,4.365,4.365,4.365,4.365,5
20111101|2011-07-11 03:00,11,4.361,4.366,4.361,4.361,16
20111101|2011-07-11 03:30,11,4.359,4.359,4.35,4.35,84
20111101|2011-07-11 04:00,11,4.35,4.35,4.348,4.349,41
20111101|2011-07-11 04:30,11,4.351,4.351,4.351,4.351,3
20111101|2011-07-11 05:00,11,4.368,4.368,4.368,4.368,8
20111101|2011-07-11 06:30,11,4.416,4.416,4.416,4.416,1
20111101|2011-07-11 07:00,11,4.45,4.45,4.443,4.443,2
20111101|2011-07-11 07:30,11,4.439,4.451,4.436,4.44,51
20111101|2011-07-11 08:00,11,4.443,4.492,4.443,4.478,136
20111101|2011-07-11 08:30,11,4.472,4.48,4.462,4.471,95
20111101|2011-07-11 09:00,11,4.474,4.475,4.47,4.47,34
20111101|2011-07-11 09:30,11,4.454,4.463,4.446,4.448,82
20111101|2011-07-11 10:00,11,4.44,4.443,4.429,4.442,108
20111101|2011-07-11 10:30,11,4.449,4.458,4.444,4.458,17
20111101|2011-07-11 11:00,11,4.46,4.46,4.446,4.451,19
20111101|2011-07-11 11:30,11,4.429,4.438,4.428,4.438,9
20111101|2011-07-11 12:00,11,4.439,4.445,4.438,4.445,19
20111101|2011-07-11 12:30,11,4.446,4.446,4.437,4.44,25
20111101|2011-07-11 13:00,11,4.44,4.456,4.44,4.443,290
20111101|2011-07-11 13:30,11,4.445,4.446,4.443,4.444,41
20111101|2011-07-11 14:00,11,4.437,4.438,4.437,4.438,5
20111101|2011-07-11 14:30,11,4.44,4.441,4.439,4.44,13
20111101|2011-07-11 19:00,12,4.455,4.455,4.455,4.455,1
20111101|2011-07-12 00:30,12,4.451,4.451,4.448,4.448,27
20111101|2011-07-12 01:00,12,4.448,4.448,4.441,4.441,13
20111101|2011-07-12 02:00,12,4.42,4.42,4.42,4.42,1
20111101|2011-07-12 02:30,12,4.405,4.405,4.405,4.405,1
20111101|2011-07-12 03:30,12,4.382,4.383,4.376,4.376,34
20111101|2011-07-12 04:00,12,4.382,4.387,4.382,4.387,37
20111101|2011-07-12 04:30,12,4.382,4.382,4.376,4.377,47
20111101|2011-07-12 05:00,12,4.377,4.39,4.377,4.39,82
20111101|2011-07-12 05:30,12,4.407,4.407,4.407,4.407,1
20111101|2011-07-12 06:00,12,4.417,4.417,4.417,4.417,5
20111101|2011-07-12 06:30,12,4.448,4.448,4.448,4.448,2
20111101|2011-07-12 07:00,12,4.462,4.47,4.462,4.47,26
20111101|2011-07-12 07:30,12,4.472,4.475,4.465,4.466,94
20111101|2011-07-12 08:00,12,4.463,4.478,4.435,4.448,173
20111101|2011-07-12 08:30,12,4.448,4.451,4.436,4.447,197
20111101|2011-07-12 09:00,12,4.457,4.474,4.457,4.474,62
20111101|2011-07-12 09:30,12,4.464,4.467,4.464,4.465,30
20111101|2011-07-12 10:00,12,4.465,4.467,4.452,4.452,50
20111101|2011-07-12 10:30,12,4.455,4.466,4.454,4.464,27
20111101|2011-07-12 11:00,12,4.46,4.463,4.46,4.463,11
20111101|2011-07-12 11:30,12,4.46,4.477,4.46,4.473,62
20111101|2011-07-12 12:00,12,4.485,4.487,4.47,4.47,65
20111101|2011-07-12 12:30,12,4.472,4.478,4.466,4.466,11
20111101|2011-07-12 13:00,12,4.47,4.474,4.468,4.473,47
20111101|2011-07-12 13:30,12,4.469,4.475,4.469,4.471,5
20111101|2011-07-12 14:00,12,4.47,4.47,4.459,4.461,79
20111101|2011-07-12 14:30,12,4.455,4.457,4.454,4.454,10
20111101|2011-07-12 15:00,12,4.465,4.465,4.465,4.465,1
20111101|2011-07-12 15:30,12,4.467,4.469,4.467,4.469,6
20111101|2011-07-12 23:00,13,4.471,4.471,4.471,4.471,1
20111101|2011-07-12 23:30,13,4.458,4.458,4.458,4.458,2
20111101|2011-07-13 00:00,13,4.458,4.458,4.458,4.458,26
20111101|2011-07-13 00:30,13,4.458,4.458,4.458,4.458,4
20111101|2011-07-13 01:00,13,4.459,4.461,4.459,4.461,40
20111101|2011-07-13 01:30,13,4.473,4.473,4.473,4.473,65
20111101|2011-07-13 03:30,13,4.452,4.452,4.451,4.451,28
20111101|2011-07-13 04:00,13,4.451,4.451,4.449,4.449,46
20111101|2011-07-13 04:30,13,4.479,4.479,4.479,4.479,1
20111101|2011-07-13 05:00,13,4.482,4.486,4.482,4.486,10
20111101|2011-07-13 06:00,13,4.504,4.504,4.504,4.504,9
20111101|2011-07-13 06:30,13,4.504,4.519,4.504,4.519,15
20111101|2011-07-13 07:00,13,4.522,4.536,4.522,4.529,36
20111101|2011-07-13 07:30,13,4.531,4.541,4.529,4.536,70
20111101|2011-07-13 08:00,13,4.544,4.551,4.525,4.527,318
20111101|2011-07-13 08:30,13,4.526,4.54,4.521,4.535,64
20111101|2011-07-13 09:00,13,4.536,4.536,4.514,4.526,68
20111101|2011-07-13 09:30,13,4.526,4.544,4.526,4.541,58
20111101|2011-07-13 10:00,13,4.54,4.55,4.54,4.549,77
20111101|2011-07-13 10:30,13,4.547,4.547,4.517,4.529,233
20111101|2011-07-13 11:00,13,4.523,4.534,4.516,4.524,76
20111101|2011-07-13 11:30,13,4.528,4.535,4.525,4.534,37
20111101|2011-07-13 12:00,13,4.531,4.542,4.531,4.542,24
20111101|2011-07-13 12:30,13,4.531,4.542,4.526,4.536,98
20111101|2011-07-13 13:00,13,4.529,4.542,4.528,4.542,1314
20111101|2011-07-13 13:30,13,4.541,4.541,4.525,4.527,30
20111101|2011-07-13 14:00,13,4.526,4.528,4.526,4.526,14
20111101|2011-07-13 14:30,13,4.514,4.514,4.513,4.513,12
20111101|2011-07-13 15:00,13,4.515,4.515,4.515,4.515,2
20111101|2011-07-13 19:00,14,4.515,4.515,4.515,4.515,1
20111101|2011-07-14 00:30,14,4.517,4.517,4.512,4.512,17
20111101|2011-07-14 01:00,14,4.511,4.511,4.511,4.511,52
20111101|2011-07-14 01:30,14,4.511,4.511,4.506,4.507,34
20111101|2011-07-14 02:00,14,4.5,4.5,4.5,4.5,5
20111101|2011-07-14 03:30,14,4.509,4.509,4.509,4.509,3
20111101|2011-07-14 04:00,14,4.505,4.508,4.505,4.508,3
20111101|2011-07-14 04:30,14,4.521,4.521,4.521,4.521,1
20111101|2011-07-14 05:00,14,4.538,4.54,4.538,4.54,35
20111101|2011-07-14 07:00,14,4.516,4.52,4.512,4.516,19
20111101|2011-07-14 07:30,14,4.517,4.517,4.508,4.513,44
20111101|2011-07-14 08:00,14,4.506,4.512,4.494,4.501,205
20111101|2011-07-14 08:30,14,4.504,4.504,4.493,4.493,37
20111101|2011-07-14 09:00,14,4.493,4.496,4.486,4.486,49
20111101|2011-07-14 09:30,14,4.418,4.454,4.392,4.435,129
20111101|2011-07-14 10:00,14,4.432,4.45,4.432,4.45,131
20111101|2011-07-14 10:30,14,4.477,4.507,4.471,4.49,86
20111101|2011-07-14 11:00,14,4.489,4.495,4.485,4.495,6
20111101|2011-07-14 11:30,14,4.504,4.505,4.485,4.485,21
20111101|2011-07-14 12:00,14,4.486,4.5,4.486,4.5,107
20111101|2011-07-14 12:30,14,4.498,4.511,4.498,4.508,16
20111101|2011-07-14 13:00,14,4.499,4.504,4.493,4.503,50
20111101|2011-07-14 13:30,14,4.503,4.506,4.5,4.505,20
20111101|2011-07-14 14:30,14,4.514,4.515,4.514,4.515,19
20111101|2011-07-14 15:00,14,4.514,4.514,4.51,4.511,12
20111101|2011-07-14 15:30,14,4.517,4.517,4.517,4.517,1
20111101|2011-07-14 20:30,15,4.535,4.535,4.535,4.535,1
20111101|2011-07-15 02:00,15,4.504,4.504,4.502,4.502,2
20111101|2011-07-15 05:00,15,4.508,4.509,4.508,4.509,7
20111101|2011-07-15 05:30,15,4.507,4.507,4.504,4.506,25
20111101|2011-07-15 06:30,15,4.512,4.542,4.512,4.542,35
20111101|2011-07-15 07:00,15,4.547,4.556,4.547,4.553,88
20111101|2011-07-15 07:30,15,4.556,4.569,4.553,4.569,40
20111101|2011-07-15 08:00,15,4.575,4.623,4.575,4.6,246
20111101|2011-07-15 08:30,15,4.598,4.598,4.579,4.584,72
20111101|2011-07-15 09:00,15,4.586,4.597,4.585,4.597,68
20111101|2011-07-15 09:30,15,4.591,4.606,4.591,4.604,117
20111101|2011-07-15 10:00,15,4.603,4.618,4.596,4.596,100
20111101|2011-07-15 10:30,15,4.61,4.618,4.61,4.615,37
20111101|2011-07-15 11:00,15,4.613,4.613,4.6,4.606,84
20111101|2011-07-15 11:30,15,4.604,4.613,4.6,4.613,56
20111101|2011-07-15 12:00,15,4.608,4.609,4.594,4.596,54
20111101|2011-07-15 12:30,15,4.606,4.614,4.605,4.614,103
20111101|2011-07-15 13:00,15,4.615,4.643,4.615,4.638,851
20111101|2011-07-15 13:30,15,4.637,4.64,4.633,4.633,111
20111101|2011-07-15 14:00,15,4.633,4.633,4.632,4.632,9
20111101|2011-07-15 14:30,15,4.64,4.644,4.639,4.644,6
20111101|2011-07-15 15:00,15,4.648,4.648,4.648,4.648,4
20111101|2011-07-17 23:30,18,4.645,4.645,4.643,4.643,5
20111101|2011-07-18 00:00,18,4.647,4.648,4.647,4.648,9
20111101|2011-07-18 01:30,18,4.639,4.639,4.639,4.639,53
20111101|2011-07-18 02:00,18,4.639,4.639,4.639,4.639,61
20111101|2011-07-18 02:30,18,4.639,4.639,4.639,4.639,33
20111101|2011-07-18 03:30,18,4.648,4.648,4.648,4.648,9
20111101|2011-07-18 05:30,18,4.633,4.637,4.633,4.634,5
20111101|2011-07-18 06:00,18,4.637,4.637,4.636,4.636,5
20111101|2011-07-18 06:30,18,4.624,4.624,4.616,4.622,72
20111101|2011-07-18 07:00,18,4.622,4.635,4.607,4.621,132
20111101|2011-07-18 07:30,18,4.621,4.638,4.613,4.638,224
20111101|2011-07-18 08:00,18,4.637,4.637,4.593,4.596,199
20111101|2011-07-18 08:30,18,4.596,4.605,4.589,4.602,135
20111101|2011-07-18 09:00,18,4.599,4.626,4.599,4.623,65
20111101|2011-07-18 09:30,18,4.626,4.648,4.625,4.648,166
20111101|2011-07-18 10:00,18,4.654,4.68,4.654,4.664,257
20111101|2011-07-18 10:30,18,4.661,4.685,4.66,4.672,140
20111101|2011-07-18 11:00,18,4.67,4.697,4.666,4.687,256
20111101|2011-07-18 11:30,18,4.689,4.691,4.672,4.675,105
20111101|2011-07-18 12:00,18,4.68,4.681,4.618,4.632,119
20111101|2011-07-18 12:30,18,4.633,4.644,4.626,4.642,48
20111101|2011-07-18 13:00,18,4.655,4.655,4.633,4.643,72
20111101|2011-07-18 13:30,18,4.643,4.643,4.637,4.637,45
20111101|2011-07-18 14:00,18,4.639,4.639,4.637,4.637,18
20111101|2011-07-18 15:00,18,4.636,4.636,4.636,4.636,2
20111101|2011-07-18 16:00,18,4.63,4.63,4.63,4.63,1
20111101|2011-07-19 00:30,19,4.659,4.659,4.659,4.659,13
20111101|2011-07-19 01:30,19,4.653,4.655,4.652,4.654,27
20111101|2011-07-19 02:00,19,4.654,4.66,4.651,4.66,147
20111101|2011-07-19 02:30,19,4.66,4.663,4.66,4.663,22
20111101|2011-07-19 03:00,19,4.663,4.664,4.663,4.664,8
20111101|2011-07-19 03:30,19,4.663,4.664,4.663,4.664,5
20111101|2011-07-19 05:00,19,4.661,4.664,4.661,4.664,5
20111101|2011-07-19 05:30,19,4.664,4.664,4.659,4.661,9
20111101|2011-07-19 06:00,19,4.661,4.663,4.661,4.663,9
20111101|2011-07-19 06:30,19,4.67,4.67,4.648,4.652,63
20111101|2011-07-19 07:00,19,4.65,4.66,4.634,4.635,180
20111101|2011-07-19 07:30,19,4.631,4.643,4.629,4.635,94
20111101|2011-07-19 08:00,19,4.645,4.655,4.634,4.648,58
20111101|2011-07-19 08:30,19,4.652,4.665,4.644,4.657,176
20111101|2011-07-19 09:00,19,4.655,4.655,4.626,4.628,86
20111101|2011-07-19 09:30,19,4.632,4.643,4.632,4.643,40
20111101|2011-07-19 10:00,19,4.646,4.646,4.635,4.635,37
20111101|2011-07-19 10:30,19,4.643,4.643,4.639,4.642,26
20111101|2011-07-19 11:00,19,4.648,4.649,4.643,4.646,35
20111101|2011-07-19 11:30,19,4.633,4.635,4.62,4.62,90
20111101|2011-07-19 12:00,19,4.624,4.635,4.62,4.626,17
20111101|2011-07-19 12:30,19,4.62,4.622,4.615,4.619,93
20111101|2011-07-19 13:00,19,4.623,4.631,4.622,4.63,68
20111101|2011-07-19 13:30,19,4.625,4.63,4.625,4.627,33
20111101|2011-07-19 14:00,19,4.626,4.626,4.614,4.614,2
20111101|2011-07-19 14:30,19,4.618,4.619,4.618,4.619,10
20111101|2011-07-19 15:30,19,4.628,4.629,4.628,4.629,5
20111101|2011-07-19 16:00,19,4.633,4.633,4.633,4.633,2
20111101|2011-07-19 23:30,20,4.646,4.655,4.646,4.655,14
20111101|2011-07-20 00:00,20,4.646,4.65,4.646,4.65,5
20111101|2011-07-20 00:30,20,4.651,4.651,4.65,4.65,3
20111101|2011-07-20 01:00,20,4.646,4.646,4.646,4.646,5
20111101|2011-07-20 02:00,20,4.647,4.647,4.647,4.647,21
20111101|2011-07-20 03:00,20,4.647,4.647,4.647,4.647,7
20111101|2011-07-20 03:30,20,4.647,4.647,4.636,4.641,55
20111101|2011-07-20 04:00,20,4.638,4.641,4.635,4.637,82
20111101|2011-07-20 04:30,20,4.64,4.646,4.64,4.646,38
20111101|2011-07-20 05:00,20,4.646,4.646,4.646,4.646,1
20111101|2011-07-20 06:00,20,4.66,4.679,4.66,4.679,14
20111101|2011-07-20 06:30,20,4.673,4.673,4.661,4.669,17
20111101|2011-07-20 07:00,20,4.667,4.667,4.66,4.66,3
20111101|2011-07-20 07:30,20,4.666,4.672,4.666,4.672,13
20111101|2011-07-20 08:00,20,4.671,4.674,4.58,4.581,224
20111101|2011-07-20 08:30,20,4.594,4.615,4.58,4.59,92
20111101|2011-07-20 09:00,20,4.586,4.594,4.586,4.587,122
20111101|2011-07-20 09:30,20,4.595,4.598,4.533,4.544,205
20111101|2011-07-20 10:00,20,4.555,4.563,4.551,4.558,27
20111101|2011-07-20 10:30,20,4.55,4.563,4.544,4.561,52
20111101|2011-07-20 11:00,20,4.566,4.575,4.557,4.575,30
20111101|2011-07-20 11:30,20,4.577,4.609,4.573,4.609,33
20111101|2011-07-20 12:00,20,4.601,4.609,4.594,4.602,53
20111101|2011-07-20 12:30,20,4.62,4.63,4.611,4.612,71
20111101|2011-07-20 13:00,20,4.612,4.612,4.581,4.582,180
20111101|2011-07-20 13:30,20,4.583,4.588,4.583,4.586,10
20111101|2011-07-20 14:00,20,4.585,4.585,4.583,4.583,3
20111101|2011-07-20 14:30,20,4.578,4.578,4.575,4.576,28
20111101|2011-07-20 15:00,20,4.575,4.575,4.575,4.575,2
20111101|2011-07-20 20:30,21,4.599,4.599,4.599,4.599,1
20111101|2011-07-20 23:00,21,4.6,4.6,4.6,4.6,1
20111101|2011-07-20 23:30,21,4.599,4.599,4.599,4.599,1
20111101|2011-07-21 00:30,21,4.612,4.612,4.612,4.612,1
20111101|2011-07-21 03:00,21,4.62,4.622,4.62,4.622,10
20111101|2011-07-21 05:30,21,4.613,4.613,4.613,4.613,5
20111101|2011-07-21 06:30,21,4.606,4.606,4.606,4.606,4
20111101|2011-07-21 07:00,21,4.61,4.612,4.61,4.612,6
20111101|2011-07-21 07:30,21,4.601,4.621,4.597,4.612,87
20111101|2011-07-21 08:00,21,4.612,4.621,4.598,4.599,130
20111101|2011-07-21 08:30,21,4.601,4.611,4.599,4.607,101
20111101|2011-07-21 09:00,21,4.618,4.663,4.61,4.663,104
20111101|2011-07-21 09:30,21,4.611,4.611,4.513,4.54,686
20111101|2011-07-21 10:00,21,4.54,4.547,4.528,4.547,157
20111101|2011-07-21 10:30,21,4.548,4.548,4.531,4.548,46
20111101|2011-07-21 11:00,21,4.545,4.545,4.537,4.542,76
20111101|2011-07-21 11:30,21,4.538,4.538,4.495,4.501,100
20111101|2011-07-21 12:00,21,4.48,4.496,4.466,4.478,210
20111101|2011-07-21 12:30,21,4.482,4.494,4.482,4.488,102
20111101|2011-07-21 13:00,21,4.48,4.49,4.467,4.482,206
20111101|2011-07-21 13:30,21,4.482,4.484,4.48,4.48,10
20111101|2011-07-21 14:30,21,4.476,4.48,4.476,4.477,13
20111101|2011-07-21 15:30,21,4.477,4.481,4.477,4.481,6
20111101|2011-07-21 19:30,22,4.471,4.471,4.471,4.471,1
20111101|2011-07-21 20:00,22,4.463,4.463,4.463,4.463,1
20111101|2011-07-21 21:30,22,4.474,4.474,4.474,4.474,1
20111101|2011-07-21 23:30,22,4.476,4.477,4.476,4.477,21
20111101|2011-07-22 02:30,22,4.501,4.501,4.501,4.501,1
20111101|2011-07-22 06:30,22,4.512,4.512,4.512,4.512,1
20111101|2011-07-22 07:00,22,4.512,4.512,4.512,4.512,1
20111101|2011-07-22 07:30,22,4.525,4.525,4.523,4.523,7
20111101|2011-07-22 08:00,22,4.53,4.556,4.523,4.552,105
20111101|2011-07-22 08:30,22,4.547,4.55,4.524,4.53,339
20111101|2011-07-22 09:00,22,4.527,4.537,4.52,4.52,26
20111101|2011-07-22 09:30,22,4.528,4.528,4.498,4.501,42
20111101|2011-07-22 10:00,22,4.506,4.506,4.487,4.499,99
20111101|2011-07-22 10:30,22,4.494,4.494,4.476,4.492,145
20111101|2011-07-22 11:00,22,4.493,4.493,4.478,4.484,34
20111101|2011-07-22 11:30,22,4.486,4.498,4.472,4.493,240
20111101|2011-07-22 12:00,22,4.494,4.508,4.494,4.499,124
20111101|2011-07-22 12:30,22,4.504,4.504,4.486,4.493,13
20111101|2011-07-22 13:00,22,4.49,4.497,4.486,4.495,146
20111101|2011-07-22 13:30,22,4.497,4.497,4.491,4.491,146
20111101|2011-07-22 14:00,22,4.491,4.491,4.491,4.491,13
20111101|2011-07-22 14:30,22,4.488,4.491,4.488,4.491,12
20111101|2011-07-22 15:00,22,4.491,4.496,4.491,4.494,29
20111101|2011-07-22 15:30,22,4.492,4.492,4.484,4.484,243
20111101|2011-07-22 16:00,22,4.482,4.482,4.471,4.471,31
20111101|2011-07-24 17:00,25,4.494,4.494,4.493,4.494,53
20111101|2011-07-24 22:30,25,4.495,4.495,4.495,4.495,2
20111101|2011-07-25 00:30,25,4.496,4.496,4.496,4.496,1
20111101|2011-07-25 01:00,25,4.495,4.495,4.494,4.494,13
20111101|2011-07-25 03:30,25,4.506,4.506,4.506,4.506,1
20111101|2011-07-25 06:00,25,4.512,4.519,4.512,4.519,4
20111101|2011-07-25 06:30,25,4.517,4.517,4.514,4.514,2
20111101|2011-07-25 07:00,25,4.515,4.515,4.489,4.489,27
20111101|2011-07-25 07:30,25,4.482,4.482,4.459,4.468,13
20111101|2011-07-25 08:00,25,4.467,4.495,4.464,4.495,157
20111101|2011-07-25 08:30,25,4.492,4.529,4.492,4.527,491
20111101|2011-07-25 09:00,25,4.525,4.537,4.525,4.537,72
20111101|2011-07-25 09:30,25,4.538,4.538,4.515,4.52,29
20111101|2011-07-25 10:00,25,4.525,4.535,4.491,4.491,91
20111101|2011-07-25 10:30,25,4.494,4.494,4.468,4.47,76
20111101|2011-07-25 11:00,25,4.467,4.481,4.45,4.45,165
20111101|2011-07-25 11:30,25,4.448,4.455,4.431,4.455,153
20111101|2011-07-25 12:00,25,4.452,4.457,4.443,4.455,54
20111101|2011-07-25 12:30,25,4.455,4.465,4.455,4.465,70
20111101|2011-07-25 13:00,25,4.46,4.473,4.46,4.471,108
20111101|2011-07-25 13:30,25,4.471,4.472,4.468,4.468,257
20111101|2011-07-25 14:00,25,4.465,4.465,4.465,4.465,10
20111101|2011-07-25 14:30,25,4.469,4.469,4.468,4.468,6
20111101|2011-07-25 15:30,25,4.463,4.467,4.462,4.462,4
20111101|2011-07-25 16:00,25,4.453,4.453,4.453,4.453,10
20111101|2011-07-25 20:30,26,4.456,4.456,4.456,4.456,1
20111101|2011-07-25 22:00,26,4.446,4.446,4.446,4.446,1
20111101|2011-07-26 01:00,26,4.446,4.446,4.444,4.444,2
20111101|2011-07-26 02:30,26,4.441,4.441,4.441,4.441,2
20111101|2011-07-26 04:00,26,4.432,4.432,4.432,4.432,1
20111101|2011-07-26 06:00,26,4.441,4.444,4.441,4.444,10
20111101|2011-07-26 07:00,26,4.458,4.475,4.458,4.47,119
20111101|2011-07-26 07:30,26,4.464,4.464,4.449,4.453,74
20111101|2011-07-26 08:00,26,4.454,4.454,4.427,4.434,278
20111101|2011-07-26 08:30,26,4.433,4.439,4.398,4.405,272
20111101|2011-07-26 09:00,26,4.405,4.433,4.405,4.433,233
20111101|2011-07-26 09:30,26,4.43,4.438,4.427,4.433,111
20111101|2011-07-26 10:00,26,4.431,4.431,4.416,4.416,104
20111101|2011-07-26 10:30,26,4.416,4.42,4.41,4.418,196
20111101|2011-07-26 11:00,26,4.419,4.426,4.411,4.426,56
20111101|2011-07-26 11:30,26,4.427,4.437,4.426,4.435,18
20111101|2011-07-26 12:00,26,4.439,4.45,4.437,4.443,55
20111101|2011-07-26 12:30,26,4.446,4.451,4.443,4.444,22
20111101|2011-07-26 13:00,26,4.45,4.456,4.438,4.456,585
20111101|2011-07-26 13:30,26,4.454,4.462,4.452,4.46,208
20111101|2011-07-26 14:00,26,4.464,4.464,4.463,4.463,16
20111101|2011-07-26 15:00,26,4.458,4.458,4.458,4.458,1
20111101|2011-07-26 16:00,26,4.461,4.461,4.458,4.458,2
20111101|2011-07-27 02:00,27,4.457,4.457,4.455,4.455,4
20111101|2011-07-27 02:30,27,4.458,4.458,4.453,4.453,5
20111101|2011-07-27 03:00,27,4.455,4.455,4.447,4.447,6
20111101|2011-07-27 03:30,27,4.447,4.447,4.44,4.44,4
20111101|2011-07-27 05:00,27,4.464,4.47,4.464,4.468,4
20111101|2011-07-27 05:30,27,4.478,4.482,4.478,4.482,6
20111101|2011-07-27 06:00,27,4.488,4.488,4.485,4.485,3
20111101|2011-07-27 06:30,27,4.482,4.482,4.48,4.48,11
20111101|2011-07-27 07:00,27,4.478,4.478,4.478,4.478,2
20111101|2011-07-27 07:30,27,4.488,4.495,4.476,4.476,43
20111101|2011-07-27 08:00,27,4.476,4.48,4.459,4.47,96
20111101|2011-07-27 08:30,27,4.483,4.484,4.436,4.438,63
20111101|2011-07-27 09:00,27,4.437,4.446,4.428,4.445,126
20111101|2011-07-27 09:30,27,4.45,4.463,4.45,4.461,41
20111101|2011-07-27 10:00,27,4.457,4.466,4.456,4.458,51
20111101|2011-07-27 10:30,27,4.459,4.459,4.44,4.443,192
20111101|2011-07-27 11:00,27,4.444,4.444,4.435,4.437,18
20111101|2011-07-27 11:30,27,4.442,4.452,4.438,4.451,32
20111101|2011-07-27 12:00,27,4.45,4.45,4.43,4.436,25
20111101|2011-07-27 12:30,27,4.438,4.447,4.433,4.443,119
20111101|2011-07-27 13:00,27,4.446,4.452,4.442,4.447,342
20111101|2011-07-27 13:30,27,4.448,4.451,4.445,4.449,35
20111101|2011-07-27 14:00,27,4.45,4.45,4.45,4.45,1
20111101|2011-07-27 14:30,27,4.449,4.452,4.449,4.45,3
20111101|2011-07-27 15:00,27,4.448,4.448,4.447,4.447,7
20111101|2011-07-27 20:00,28,4.443,4.443,4.443,4.443,3
20111101|2011-07-28 02:30,28,4.455,4.455,4.455,4.455,1
20111101|2011-07-28 04:30,28,4.44,4.44,4.44,4.44,6
20111101|2011-07-28 05:30,28,4.441,4.441,4.441,4.441,1
20111101|2011-07-28 06:30,28,4.448,4.45,4.448,4.45,8
20111101|2011-07-28 07:00,28,4.451,4.456,4.449,4.455,9
20111101|2011-07-28 07:30,28,4.455,4.455,4.444,4.444,12
20111101|2011-07-28 08:00,28,4.439,4.448,4.438,4.446,49
20111101|2011-07-28 08:30,28,4.45,4.46,4.445,4.445,130
20111101|2011-07-28 09:00,28,4.449,4.45,4.404,4.404,280
20111101|2011-07-28 09:30,28,4.4,4.4,4.345,4.358,726
20111101|2011-07-28 10:00,28,4.358,4.381,4.354,4.372,190
20111101|2011-07-28 10:30,28,4.375,4.378,4.367,4.367,35
20111101|2011-07-28 11:00,28,4.368,4.368,4.356,4.363,131
20111101|2011-07-28 11:30,28,4.362,4.367,4.361,4.363,203
20111101|2011-07-28 12:00,28,4.362,4.368,4.354,4.358,184
20111101|2011-07-28 12:30,28,4.359,4.359,4.352,4.358,331
20111101|2011-07-28 13:00,28,4.357,4.372,4.357,4.367,504
20111101|2011-07-28 13:30,28,4.364,4.368,4.364,4.366,4
20111101|2011-07-28 14:00,28,4.366,4.366,4.364,4.364,14
20111101|2011-07-28 14:30,28,4.364,4.364,4.363,4.363,2
20111101|2011-07-28 15:00,28,4.36,4.36,4.36,4.36,1
20111101|2011-07-28 15:30,28,4.359,4.365,4.359,4.365,221
20111101|2011-07-28 16:00,28,4.366,4.366,4.366,4.366,81
20111101|2011-07-28 19:30,29,4.35,4.35,4.35,4.35,1
20111101|2011-07-28 20:30,29,4.35,4.35,4.35,4.35,5
20111101|2011-07-28 22:00,29,4.354,4.354,4.354,4.354,1
20111101|2011-07-29 00:00,29,4.35,4.35,4.35,4.35,2
20111101|2011-07-29 01:00,29,4.35,4.35,4.342,4.342,51
20111101|2011-07-29 01:30,29,4.34,4.34,4.33,4.33,66
20111101|2011-07-29 03:00,29,4.335,4.336,4.33,4.334,128
20111101|2011-07-29 03:30,29,4.331,4.331,4.331,4.331,10
20111101|2011-07-29 04:00,29,4.331,4.332,4.321,4.321,52
20111101|2011-07-29 05:00,29,4.311,4.311,4.311,4.311,1
20111101|2011-07-29 05:30,29,4.308,4.311,4.308,4.311,35
20111101|2011-07-29 06:00,29,4.308,4.313,4.308,4.312,122
20111101|2011-07-29 06:30,29,4.325,4.326,4.319,4.319,51
20111101|2011-07-29 07:00,29,4.314,4.329,4.314,4.325,120
20111101|2011-07-29 07:30,29,4.323,4.325,4.312,4.313,104
20111101|2011-07-29 08:00,29,4.313,4.337,4.313,4.331,389
20111101|2011-07-29 08:30,29,4.334,4.335,4.326,4.326,45
20111101|2011-07-29 09:00,29,4.329,4.331,4.319,4.322,44
20111101|2011-07-29 09:30,29,4.32,4.322,4.31,4.31,150
20111101|2011-07-29 10:00,29,4.31,4.322,4.308,4.314,95
20111101|2011-07-29 10:30,29,4.315,4.315,4.306,4.31,113
20111101|2011-07-29 11:00,29,4.308,4.311,4.299,4.299,271
20111101|2011-07-29 11:30,29,4.301,4.301,4.28,4.292,468
20111101|2011-07-29 12:00,29,4.289,4.299,4.286,4.291,169
20111101|2011-07-29 12:30,29,4.291,4.292,4.277,4.282,460
20111101|2011-07-29 13:00,29,4.284,4.284,4.266,4.275,925
20111101|2011-07-29 13:30,29,4.275,4.277,4.273,4.277,79
20111101|2011-07-29 14:00,29,4.278,4.283,4.277,4.283,3
20111101|2011-07-29 14:30,29,4.281,4.282,4.278,4.278,11
20111101|2011-07-29 15:00,29,4.278,4.278,4.278,4.278,3
20111101|2011-07-31 17:00,1,4.268,4.268,4.268,4.268,14
20111101|2011-07-31 17:30,1,4.274,4.274,4.274,4.274,1
20111101|2011-07-31 19:00,1,4.27,4.27,4.27,4.27,1
20111101|2011-07-31 20:30,1,4.28,4.281,4.28,4.281,4
20111101|2011-07-31 22:00,1,4.275,4.28,4.275,4.28,2
20111101|2011-07-31 22:30,1,4.28,4.28,4.28,4.28,4
20111101|2011-07-31 23:30,1,4.286,4.293,4.285,4.293,5
20111101|2011-08-01 00:30,1,4.295,4.295,4.295,4.295,6
20111101|2011-08-01 01:00,1,4.295,4.297,4.295,4.297,5
20111101|2011-08-01 01:30,1,4.294,4.297,4.293,4.296,69
20111101|2011-08-01 02:00,1,4.296,4.298,4.296,4.297,163
20111101|2011-08-01 02:30,1,4.293,4.293,4.293,4.293,6
20111101|2011-08-01 03:30,1,4.289,4.289,4.289,4.289,4
20111101|2011-08-01 04:00,1,4.289,4.289,4.286,4.288,7
20111101|2011-08-01 04:30,1,4.288,4.29,4.288,4.29,2
20111101|2011-08-01 05:00,1,4.29,4.29,4.29,4.29,9
20111101|2011-08-01 05:30,1,4.31,4.31,4.31,4.31,1
20111101|2011-08-01 06:00,1,4.302,4.302,4.302,4.302,2
20111101|2011-08-01 06:30,1,4.308,4.309,4.304,4.304,12
20111101|2011-08-01 07:00,1,4.307,4.314,4.299,4.314,16
20111101|2011-08-01 07:30,1,4.31,4.321,4.305,4.305,26
20111101|2011-08-01 08:00,1,4.305,4.324,4.302,4.321,145
20111101|2011-08-01 08:30,1,4.316,4.324,4.31,4.323,95
20111101|2011-08-01 09:00,1,4.321,4.321,4.3,4.315,56
20111101|2011-08-01 09:30,1,4.314,4.316,4.294,4.298,138
20111101|2011-08-01 10:00,1,4.288,4.299,4.287,4.292,160
20111101|2011-08-01 10:30,1,4.293,4.303,4.29,4.29,95
20111101|2011-08-01 11:00,1,4.287,4.287,4.265,4.275,134
20111101|2011-08-01 11:30,1,4.273,4.29,4.272,4.29,79
20111101|2011-08-01 12:00,1,4.289,4.293,4.286,4.286,3
20111101|2011-08-01 12:30,1,4.289,4.306,4.287,4.306,37
20111101|2011-08-01 13:00,1,4.299,4.309,4.292,4.303,64
20111101|2011-08-01 13:30,1,4.304,4.305,4.302,4.304,26
20111101|2011-08-01 14:00,1,4.305,4.305,4.302,4.305,18
20111101|2011-08-01 14:30,1,4.305,4.308,4.305,4.308,10
20111101|2011-08-01 15:00,1,4.31,4.311,4.308,4.308,16
20111101|2011-08-01 15:30,1,4.308,4.309,4.308,4.309,4
20111101|2011-08-01 20:00,2,4.3,4.3,4.3,4.3,1
20111101|2011-08-01 23:30,2,4.305,4.305,4.304,4.304,9
20111101|2011-08-02 00:00,2,4.304,4.307,4.299,4.299,14
20111101|2011-08-02 01:30,2,4.302,4.302,4.302,4.302,1
20111101|2011-08-02 02:00,2,4.299,4.299,4.299,4.299,1
20111101|2011-08-02 02:30,2,4.295,4.299,4.293,4.299,7
20111101|2011-08-02 03:00,2,4.303,4.303,4.303,4.303,1
20111101|2011-08-02 04:00,2,4.305,4.306,4.305,4.306,2
20111101|2011-08-02 04:30,2,4.312,4.312,4.312,4.312,1
20111101|2011-08-02 05:00,2,4.317,4.324,4.317,4.324,9
20111101|2011-08-02 05:30,2,4.339,4.34,4.339,4.34,12
20111101|2011-08-02 06:00,2,4.34,4.34,4.326,4.326,15
20111101|2011-08-02 06:30,2,4.32,4.325,4.32,4.325,23
20111101|2011-08-02 07:00,2,4.315,4.317,4.309,4.312,24
20111101|2011-08-02 07:30,2,4.315,4.316,4.303,4.303,21
20111101|2011-08-02 08:00,2,4.301,4.305,4.281,4.287,294
20111101|2011-08-02 08:30,2,4.286,4.288,4.271,4.281,254
20111101|2011-08-02 09:00,2,4.276,4.287,4.273,4.275,115
20111101|2011-08-02 09:30,2,4.275,4.28,4.273,4.275,175
20111101|2011-08-02 10:00,2,4.274,4.281,4.265,4.277,84
20111101|2011-08-02 10:30,2,4.276,4.279,4.268,4.275,89
20111101|2011-08-02 11:00,2,4.272,4.276,4.264,4.27,87
20111101|2011-08-02 11:30,2,4.27,4.27,4.25,4.25,249
20111101|2011-08-02 12:00,2,4.253,4.261,4.252,4.253,105
20111101|2011-08-02 12:30,2,4.255,4.257,4.252,4.252,39
20111101|2011-08-02 13:00,2,4.254,4.274,4.254,4.273,259
20111101|2011-08-02 13:30,2,4.273,4.274,4.269,4.271,80
20111101|2011-08-02 14:00,2,4.273,4.273,4.269,4.269,7
20111101|2011-08-02 14:30,2,4.263,4.267,4.263,4.263,9
20111101|2011-08-02 15:00,2,4.263,4.263,4.263,4.263,4
20111101|2011-08-03 00:00,3,4.266,4.267,4.266,4.267,6
20111101|2011-08-03 01:00,3,4.264,4.264,4.264,4.264,2
20111101|2011-08-03 01:30,3,4.264,4.264,4.262,4.262,7
20111101|2011-08-03 04:00,3,4.28,4.28,4.28,4.28,2
20111101|2011-08-03 04:30,3,4.29,4.291,4.289,4.291,35
20111101|2011-08-03 05:30,3,4.273,4.273,4.273,4.273,2
20111101|2011-08-03 06:30,3,4.27,4.27,4.27,4.27,35
20111101|2011-08-03 07:00,3,4.26,4.278,4.26,4.278,18
20111101|2011-08-03 07:30,3,4.272,4.274,4.27,4.272,13
20111101|2011-08-03 08:00,3,4.267,4.278,4.267,4.273,107
20111101|2011-08-03 08:30,3,4.273,4.283,4.271,4.28,46
20111101|2011-08-03 09:00,3,4.282,4.286,4.279,4.282,75
20111101|2011-08-03 09:30,3,4.28,4.28,4.205,4.217,246
20111101|2011-08-03 10:00,3,4.22,4.227,4.21,4.222,139
20111101|2011-08-03 10:30,3,4.217,4.227,4.216,4.225,119
20111101|2011-08-03 11:00,3,4.223,4.223,4.218,4.221,30
20111101|2011-08-03 11:30,3,4.222,4.222,4.201,4.21,198
20111101|2011-08-03 12:00,3,4.21,4.212,4.195,4.212,121
20111101|2011-08-03 12:30,3,4.214,4.222,4.214,4.218,82
20111101|2011-08-03 13:00,3,4.216,4.235,4.215,4.221,379
20111101|2011-08-03 13:30,3,4.221,4.223,4.219,4.22,69
20111101|2011-08-03 14:00,3,4.219,4.224,4.219,4.221,72
20111101|2011-08-03 14:30,3,4.224,4.226,4.222,4.223,19
20111101|2011-08-03 15:00,3,4.225,4.227,4.22,4.22,14
20111101|2011-08-03 15:30,3,4.22,4.222,4.22,4.222,2
20111101|2011-08-03 17:00,4,4.232,4.232,4.232,4.232,1
20111101|2011-08-03 17:30,4,4.234,4.235,4.234,4.235,2
20111101|2011-08-03 20:00,4,4.238,4.238,4.238,4.238,1
20111101|2011-08-03 20:30,4,4.231,4.231,4.224,4.225,16
20111101|2011-08-03 23:30,4,4.227,4.229,4.227,4.229,5
20111101|2011-08-04 00:30,4,4.222,4.222,4.222,4.222,5
20111101|2011-08-04 01:00,4,4.223,4.223,4.223,4.223,1
20111101|2011-08-04 01:30,4,4.223,4.223,4.223,4.223,1
20111101|2011-08-04 02:00,4,4.223,4.223,4.223,4.223,7
20111101|2011-08-04 02:30,4,4.223,4.223,4.223,4.223,1
20111101|2011-08-04 03:00,4,4.223,4.223,4.223,4.223,1
20111101|2011-08-04 03:30,4,4.222,4.222,4.222,4.222,11
20111101|2011-08-04 05:00,4,4.227,4.236,4.227,4.23,17
20111101|2011-08-04 05:30,4,4.23,4.23,4.23,4.23,1
20111101|2011-08-04 06:00,4,4.229,4.23,4.229,4.23,2
20111101|2011-08-04 06:30,4,4.24,4.24,4.228,4.228,5
20111101|2011-08-04 07:00,4,4.23,4.23,4.225,4.228,7
20111101|2011-08-04 07:30,4,4.226,4.244,4.226,4.228,461
20111101|2011-08-04 08:00,4,4.23,4.236,4.209,4.221,997
20111101|2011-08-04 08:30,4,4.228,4.229,4.201,4.206,124
20111101|2011-08-04 09:00,4,4.206,4.207,4.185,4.205,274
20111101|2011-08-04 09:30,4,4.176,4.176,4.082,4.089,774
20111101|2011-08-04 10:00,4,4.089,4.101,4.072,4.093,331
20111101|2011-08-04 10:30,4,4.094,4.1,4.078,4.1,81
20111101|2011-08-04 11:00,4,4.099,4.1,4.062,4.065,386
20111101|2011-08-04 11:30,4,4.07,4.083,4.065,4.077,132
20111101|2011-08-04 12:00,4,4.082,4.098,4.081,4.095,129
20111101|2011-08-04 12:30,4,4.095,4.1,4.076,4.078,219
20111101|2011-08-04 13:00,4,4.079,4.098,4.069,4.09,448
20111101|2011-08-04 13:30,4,4.091,4.101,4.091,4.1,53
20111101|2011-08-04 14:00,4,4.099,4.099,4.096,4.096,9
20111101|2011-08-04 14:30,4,4.098,4.1,4.094,4.094,24
20111101|2011-08-04 15:00,4,4.092,4.093,4.092,4.093,6
20111101|2011-08-04 16:00,4,4.098,4.102,4.098,4.102,2
20111101|2011-08-04 17:00,5,4.1,4.102,4.1,4.102,10
20111101|2011-08-04 17:30,5,4.102,4.102,4.09,4.09,2
20111101|2011-08-04 19:30,5,4.079,4.08,4.079,4.08,2
20111101|2011-08-04 20:00,5,4.084,4.09,4.084,4.09,3
20111101|2011-08-04 20:30,5,4.085,4.085,4.085,4.085,1
20111101|2011-08-04 23:30,5,4.08,4.08,4.076,4.076,7
20111101|2011-08-05 00:00,5,4.079,4.085,4.076,4.085,13
20111101|2011-08-05 00:30,5,4.078,4.078,4.076,4.076,12
20111101|2011-08-05 01:00,5,4.076,4.076,4.072,4.072,2
20111101|2011-08-05 01:30,5,4.072,4.072,4.059,4.059,19
20111101|2011-08-05 02:00,5,4.069,4.073,4.059,4.059,7
20111101|2011-08-05 02:30,5,4.074,4.075,4.074,4.075,8
20111101|2011-08-05 03:00,5,4.081,4.081,4.076,4.076,2
20111101|2011-08-05 03:30,5,4.076,4.08,4.075,4.08,5
20111101|2011-08-05 04:00,5,4.073,4.079,4.073,4.079,3
20111101|2011-08-05 04:30,5,4.07,4.07,4.064,4.064,4
20111101|2011-08-05 05:00,5,4.059,4.059,4.059,4.059,1
20111101|2011-08-05 05:30,5,4.065,4.071,4.065,4.071,9
20111101|2011-08-05 06:00,5,4.071,4.071,4.07,4.07,3
20111101|2011-08-05 06:30,5,4.072,4.072,4.07,4.07,15
20111101|2011-08-05 07:00,5,4.059,4.066,4.054,4.066,303
20111101|2011-08-05 07:30,5,4.078,4.102,4.074,4.102,63
20111101|2011-08-05 08:00,5,4.083,4.093,4.083,4.093,298
20111101|2011-08-05 08:30,5,4.092,4.106,4.09,4.091,192
20111101|2011-08-05 09:00,5,4.095,4.115,4.092,4.107,65
20111101|2011-08-05 09:30,5,4.11,4.127,4.107,4.108,221
20111101|2011-08-05 10:00,5,4.113,4.122,4.106,4.111,185
20111101|2011-08-05 10:30,5,4.108,4.115,4.096,4.115,52
20111101|2011-08-05 11:00,5,4.104,4.14,4.104,4.133,91
20111101|2011-08-05 11:30,5,4.123,4.13,4.114,4.12,20
20111101|2011-08-05 12:00,5,4.117,4.117,4.105,4.109,20
20111101|2011-08-05 12:30,5,4.111,4.118,4.108,4.108,44
20111101|2011-08-05 13:00,5,4.107,4.117,4.107,4.113,413
20111101|2011-08-05 13:30,5,4.112,4.115,4.111,4.113,77
20111101|2011-08-05 14:00,5,4.116,4.119,4.116,4.119,26
20111101|2011-08-05 14:30,5,4.115,4.116,4.115,4.116,7
20111101|2011-08-07 17:00,8,4.086,4.09,4.076,4.076,7
20111101|2011-08-07 17:30,8,4.07,4.07,4.064,4.064,13
20111101|2011-08-07 18:00,8,4.07,4.07,4.065,4.065,4
20111101|2011-08-07 18:30,8,4.07,4.07,4.065,4.065,4
20111101|2011-08-07 20:00,8,4.061,4.064,4.06,4.064,3
20111101|2011-08-07 22:30,8,4.059,4.059,4.057,4.057,2
20111101|2011-08-08 00:00,8,4.056,4.056,4.056,4.056,5
20111101|2011-08-08 01:00,8,4.05,4.05,4.05,4.05,1
20111101|2011-08-08 01:30,8,4.047,4.047,4.047,4.047,1
20111101|2011-08-08 02:00,8,4.047,4.063,4.047,4.063,3
20111101|2011-08-08 02:30,8,4.066,4.066,4.065,4.065,7
20111101|2011-08-08 03:00,8,4.065,4.065,4.058,4.058,16
20111101|2011-08-08 03:30,8,4.058,4.058,4.058,4.058,4
20111101|2011-08-08 04:00,8,4.052,4.053,4.043,4.043,57
20111101|2011-08-08 04:30,8,4.043,4.057,4.031,4.031,56
20111101|2011-08-08 05:30,8,4.05,4.052,4.05,4.05,12
20111101|2011-08-08 06:00,8,4.052,4.054,4.05,4.052,36
20111101|2011-08-08 06:30,8,4.052,4.056,4.052,4.056,12
20111101|2011-08-08 07:00,8,4.056,4.058,4.049,4.054,42
20111101|2011-08-08 07:30,8,4.051,4.077,4.051,4.052,38
20111101|2011-08-08 08:00,8,4.054,4.102,4.054,4.099,126
20111101|2011-08-08 08:30,8,4.097,4.097,4.083,4.087,94
20111101|2011-08-08 09:00,8,4.092,4.095,4.087,4.087,48
20111101|2011-08-08 09:30,8,4.087,4.094,4.077,4.094,135
20111101|2011-08-08 10:00,8,4.094,4.131,4.094,4.123,191
20111101|2011-08-08 10:30,8,4.12,4.149,4.12,4.126,249
20111101|2011-08-08 11:00,8,4.123,4.125,4.114,4.116,55
20111101|2011-08-08 11:30,8,4.117,4.144,4.117,4.138,247
20111101|2011-08-08 12:00,8,4.136,4.138,4.124,4.13,39
20111101|2011-08-08 12:30,8,4.129,4.132,4.12,4.12,37
20111101|2011-08-08 13:00,8,4.117,4.133,4.109,4.114,395
20111101|2011-08-08 13:30,8,4.112,4.131,4.111,4.126,47
20111101|2011-08-08 14:00,8,4.128,4.133,4.128,4.133,13
20111101|2011-08-08 14:30,8,4.14,4.14,4.13,4.13,16
20111101|2011-08-08 15:00,8,4.129,4.143,4.129,4.143,10
20111101|2011-08-08 15:30,8,4.134,4.134,4.124,4.124,3
20111101|2011-08-08 17:00,9,4.111,4.111,4.111,4.111,2
20111101|2011-08-08 19:00,9,4.105,4.105,4.105,4.105,1
20111101|2011-08-08 20:00,9,4.09,4.09,4.09,4.09,6
20111101|2011-08-08 20:30,9,4.097,4.097,4.088,4.088,3
20111101|2011-08-08 21:00,9,4.086,4.086,4.086,4.086,1
20111101|2011-08-08 21:30,9,4.08,4.08,4.079,4.079,2
20111101|2011-08-09 00:30,9,4.086,4.086,4.086,4.086,3
20111101|2011-08-09 01:00,9,4.09,4.09,4.079,4.079,75
20111101|2011-08-09 02:00,9,4.081,4.081,4.081,4.081,1
20111101|2011-08-09 03:00,9,4.074,4.074,4.074,4.074,1
20111101|2011-08-09 04:00,9,4.09,4.09,4.09,4.09,15
20111101|2011-08-09 04:30,9,4.078,4.078,4.078,4.078,2
20111101|2011-08-09 05:00,9,4.092,4.092,4.092,4.092,4
20111101|2011-08-09 05:30,9,4.098,4.101,4.098,4.101,14
20111101|2011-08-09 06:00,9,4.119,4.119,4.113,4.115,15
20111101|2011-08-09 06:30,9,4.111,4.118,4.104,4.112,60
20111101|2011-08-09 07:00,9,4.108,4.111,4.106,4.111,11
20111101|2011-08-09 07:30,9,4.129,4.144,4.129,4.134,45
20111101|2011-08-09 08:00,9,4.127,4.137,4.12,4.125,163
20111101|2011-08-09 08:30,9,4.124,4.153,4.119,4.153,207
20111101|2011-08-09 09:00,9,4.151,4.166,4.149,4.159,225
20111101|2011-08-09 09:30,9,4.164,4.185,4.16,4.175,200
20111101|2011-08-09 10:00,9,4.171,4.202,4.169,4.193,335
20111101|2011-08-09 10:30,9,4.194,4.199,4.178,4.197,164
20111101|2011-08-09 11:00,9,4.197,4.201,4.176,4.176,134
20111101|2011-08-09 11:30,9,4.179,4.18,4.169,4.174,454
20111101|2011-08-09 12:00,9,4.174,4.187,4.164,4.186,104
20111101|2011-08-09 12:30,9,4.186,4.186,4.166,4.17,14
20111101|2011-08-09 13:00,9,4.166,4.173,4.165,4.169,691
20111101|2011-08-09 13:30,9,4.168,4.175,4.165,4.175,52
20111101|2011-08-09 14:00,9,4.18,4.185,4.178,4.178,23
20111101|2011-08-09 14:30,9,4.173,4.186,4.173,4.186,19
20111101|2011-08-09 15:00,9,4.187,4.193,4.187,4.193,6
20111101|2011-08-09 15:30,9,4.193,4.193,4.189,4.189,6
20111101|2011-08-09 20:30,10,4.189,4.189,4.188,4.188,2
20111101|2011-08-09 23:00,10,4.186,4.186,4.186,4.186,1
20111101|2011-08-10 00:00,10,4.189,4.189,4.189,4.189,1
20111101|2011-08-10 01:00,10,4.186,4.186,4.186,4.186,2
20111101|2011-08-10 01:30,10,4.186,4.187,4.186,4.187,2
20111101|2011-08-10 02:00,10,4.185,4.185,4.175,4.177,39
20111101|2011-08-10 02:30,10,4.177,4.178,4.177,4.178,4
20111101|2011-08-10 03:00,10,4.171,4.173,4.165,4.165,3
20111101|2011-08-10 03:30,10,4.164,4.166,4.159,4.16,88
20111101|2011-08-10 04:00,10,4.17,4.17,4.163,4.163,2
20111101|2011-08-10 04:30,10,4.16,4.16,4.155,4.156,58
20111101|2011-08-10 05:00,10,4.156,4.16,4.156,4.16,44
20111101|2011-08-10 05:30,10,4.16,4.166,4.16,4.166,53
20111101|2011-08-10 06:00,10,4.166,4.166,4.153,4.162,145
20111101|2011-08-10 06:30,10,4.15,4.15,4.144,4.147,178
20111101|2011-08-10 07:00,10,4.19,4.19,4.179,4.183,20
20111101|2011-08-10 07:30,10,4.179,4.184,4.176,4.176,100
20111101|2011-08-10 08:00,10,4.175,4.181,4.169,4.174,177
20111101|2011-08-10 08:30,10,4.176,4.18,4.165,4.169,219
20111101|2011-08-10 09:00,10,4.171,4.188,4.17,4.188,84
20111101|2011-08-10 09:30,10,4.197,4.243,4.194,4.221,356
20111101|2011-08-10 10:00,10,4.218,4.235,4.218,4.225,183
20111101|2011-08-10 10:30,10,4.227,4.238,4.223,4.231,92
20111101|2011-08-10 11:00,10,4.226,4.226,4.175,4.197,750
20111101|2011-08-10 11:30,10,4.19,4.191,4.169,4.18,120
20111101|2011-08-10 12:00,10,4.189,4.202,4.189,4.197,60
20111101|2011-08-10 12:30,10,4.181,4.188,4.172,4.176,119
20111101|2011-08-10 13:00,10,4.172,4.195,4.17,4.181,390
20111101|2011-08-10 13:30,10,4.18,4.183,4.179,4.179,31
20111101|2011-08-10 14:00,10,4.18,4.185,4.18,4.18,18
20111101|2011-08-10 14:30,10,4.182,4.183,4.18,4.18,52
20111101|2011-08-10 15:00,10,4.178,4.182,4.178,4.182,4
20111101|2011-08-10 17:00,11,4.175,4.175,4.175,4.175,1
20111101|2011-08-10 18:00,11,4.177,4.177,4.177,4.177,1
20111101|2011-08-10 20:30,11,4.177,4.178,4.177,4.178,2
20111101|2011-08-10 21:00,11,4.181,4.181,4.181,4.181,1
20111101|2011-08-11 00:00,11,4.176,4.176,4.174,4.174,23
20111101|2011-08-11 00:30,11,4.174,4.174,4.171,4.171,61
20111101|2011-08-11 01:00,11,4.17,4.17,4.17,4.17,10
20111101|2011-08-11 02:00,11,4.17,4.17,4.165,4.165,14
20111101|2011-08-11 02:30,11,4.165,4.167,4.165,4.165,52
20111101|2011-08-11 03:00,11,4.168,4.168,4.16,4.16,27
20111101|2011-08-11 03:30,11,4.158,4.16,4.158,4.16,32
20111101|2011-08-11 04:00,11,4.16,4.163,4.159,4.163,12
20111101|2011-08-11 04:30,11,4.161,4.161,4.16,4.16,6
20111101|2011-08-11 05:00,11,4.159,4.159,4.159,4.159,93
20111101|2011-08-11 05:30,11,4.16,4.16,4.159,4.159,35
20111101|2011-08-11 06:00,11,4.157,4.168,4.156,4.168,153
20111101|2011-08-11 06:30,11,4.162,4.164,4.161,4.164,3
20111101|2011-08-11 07:00,11,4.167,4.168,4.155,4.155,31
20111101|2011-08-11 07:30,11,4.155,4.166,4.155,4.16,112
20111101|2011-08-11 08:00,11,4.159,4.169,4.144,4.169,188
20111101|2011-08-11 08:30,11,4.172,4.172,4.15,4.153,128
20111101|2011-08-11 09:00,11,4.148,4.155,4.117,4.155,386
20111101|2011-08-11 09:30,11,4.145,4.27,4.145,4.245,392
20111101|2011-08-11 10:00,11,4.249,4.269,4.249,4.269,427
20111101|2011-08-11 10:30,11,4.27,4.273,4.259,4.273,200
20111101|2011-08-11 11:00,11,4.273,4.295,4.273,4.278,832
20111101|2011-08-11 11:30,11,4.28,4.284,4.275,4.278,181
20111101|2011-08-11 12:00,11,4.281,4.306,4.281,4.3,466
20111101|2011-08-11 12:30,11,4.3,4.303,4.291,4.303,148
20111101|2011-08-11 13:00,11,4.304,4.306,4.275,4.282,725
20111101|2011-08-11 13:30,11,4.282,4.283,4.275,4.275,40
20111101|2011-08-11 14:00,11,4.276,4.281,4.275,4.281,8
20111101|2011-08-11 14:30,11,4.28,4.281,4.28,4.28,33
20111101|2011-08-11 15:00,11,4.28,4.28,4.277,4.277,18
20111101|2011-08-11 15:30,11,4.278,4.278,4.275,4.275,2
20111101|2011-08-11 17:30,12,4.276,4.276,4.276,4.276,2
20111101|2011-08-11 18:00,12,4.273,4.273,4.273,4.273,4
20111101|2011-08-11 19:30,12,4.277,4.284,4.277,4.284,2
20111101|2011-08-11 20:00,12,4.285,4.285,4.284,4.284,2
20111101|2011-08-11 21:00,12,4.285,4.285,4.285,4.285,1
20111101|2011-08-11 21:30,12,4.285,4.285,4.285,4.285,1
20111101|2011-08-11 22:30,12,4.281,4.281,4.281,4.281,4
20111101|2011-08-12 00:00,12,4.281,4.281,4.268,4.269,22
20111101|2011-08-12 00:30,12,4.275,4.29,4.275,4.287,86
20111101|2011-08-12 01:00,12,4.284,4.286,4.284,4.285,10
20111101|2011-08-12 01:30,12,4.28,4.28,4.273,4.274,15
20111101|2011-08-12 02:00,12,4.27,4.275,4.268,4.273,44
20111101|2011-08-12 02:30,12,4.276,4.285,4.275,4.281,155
20111101|2011-08-12 03:00,12,4.264,4.264,4.261,4.263,9
20111101|2011-08-12 03:30,12,4.265,4.282,4.265,4.281,5
20111101|2011-08-12 04:00,12,4.291,4.292,4.288,4.288,9
20111101|2011-08-12 04:30,12,4.291,4.292,4.287,4.292,7
20111101|2011-08-12 05:00,12,4.292,4.292,4.29,4.29,4
20111101|2011-08-12 05:30,12,4.291,4.291,4.28,4.28,13
20111101|2011-08-12 06:00,12,4.285,4.291,4.285,4.291,3
20111101|2011-08-12 06:30,12,4.299,4.306,4.289,4.289,20
20111101|2011-08-12 07:00,12,4.276,4.286,4.27,4.27,13
20111101|2011-08-12 07:30,12,4.275,4.275,4.256,4.26,67
20111101|2011-08-12 08:00,12,4.257,4.272,4.244,4.267,338
20111101|2011-08-12 08:30,12,4.267,4.269,4.251,4.253,90
20111101|2011-08-12 09:00,12,4.252,4.252,4.222,4.235,55
20111101|2011-08-12 09:30,12,4.235,4.244,4.235,4.244,39
20111101|2011-08-12 10:00,12,4.244,4.253,4.241,4.243,170
20111101|2011-08-12 10:30,12,4.242,4.26,4.237,4.26,147
20111101|2011-08-12 11:00,12,4.26,4.27,4.253,4.268,119
20111101|2011-08-12 11:30,12,4.269,4.275,4.256,4.264,58
20111101|2011-08-12 12:00,12,4.258,4.258,4.236,4.243,64
20111101|2011-08-12 12:30,12,4.242,4.243,4.227,4.24,49
20111101|2011-08-12 13:00,12,4.238,4.242,4.212,4.213,163
20111101|2011-08-12 13:30,12,4.212,4.223,4.211,4.218,35
20111101|2011-08-12 14:00,12,4.221,4.223,4.22,4.22,9
20111101|2011-08-12 14:30,12,4.221,4.221,4.219,4.219,4
20111101|2011-08-12 15:00,12,4.224,4.225,4.222,4.222,15
20111101|2011-08-12 15:30,12,4.219,4.219,4.219,4.219,2
20111101|2011-08-12 16:00,12,4.227,4.227,4.227,4.227,1
20111101|2011-08-14 17:00,15,4.163,4.169,4.163,4.169,12
20111101|2011-08-14 18:00,15,4.177,4.177,4.176,4.176,3
20111101|2011-08-14 19:00,15,4.174,4.174,4.174,4.174,1
20111101|2011-08-14 20:00,15,4.176,4.176,4.176,4.176,1
20111101|2011-08-14 20:30,15,4.176,4.176,4.174,4.174,8
20111101|2011-08-14 21:00,15,4.174,4.174,4.174,4.174,2
20111101|2011-08-14 21:30,15,4.176,4.176,4.176,4.176,2
20111101|2011-08-14 23:00,15,4.178,4.178,4.178,4.178,1
20111101|2011-08-14 23:30,15,4.179,4.179,4.178,4.178,124
20111101|2011-08-15 00:00,15,4.178,4.178,4.178,4.178,1
20111101|2011-08-15 00:30,15,4.175,4.175,4.173,4.173,2
20111101|2011-08-15 01:00,15,4.17,4.17,4.17,4.17,2
20111101|2011-08-15 01:30,15,4.166,4.166,4.166,4.166,2
20111101|2011-08-15 02:00,15,4.165,4.165,4.163,4.163,2
20111101|2011-08-15 02:30,15,4.161,4.174,4.161,4.174,5
20111101|2011-08-15 03:00,15,4.171,4.171,4.171,4.171,2
20111101|2011-08-15 03:30,15,4.166,4.166,4.165,4.165,2
20111101|2011-08-15 04:00,15,4.169,4.169,4.169,4.169,1
20111101|2011-08-15 05:00,15,4.164,4.164,4.164,4.164,2
20111101|2011-08-15 05:30,15,4.162,4.164,4.16,4.161,5
20111101|2011-08-15 06:00,15,4.165,4.165,4.158,4.158,4
20111101|2011-08-15 06:30,15,4.163,4.164,4.159,4.163,17
20111101|2011-08-15 07:00,15,4.175,4.184,4.163,4.174,33
20111101|2011-08-15 07:30,15,4.177,4.18,4.155,4.155,43
20111101|2011-08-15 08:00,15,4.162,4.162,4.118,4.122,209
20111101|2011-08-15 08:30,15,4.124,4.14,4.122,4.128,157
20111101|2011-08-15 09:00,15,4.126,4.135,4.124,4.135,162
20111101|2011-08-15 09:30,15,4.144,4.145,4.127,4.13,234
20111101|2011-08-15 10:00,15,4.131,4.132,4.122,4.122,80
20111101|2011-08-15 10:30,15,4.126,4.14,4.125,4.138,160
20111101|2011-08-15 11:00,15,4.135,4.143,4.133,4.143,107
20111101|2011-08-15 11:30,15,4.146,4.215,4.146,4.202,471
20111101|2011-08-15 12:00,15,4.198,4.198,4.175,4.185,97
20111101|2011-08-15 12:30,15,4.181,4.203,4.181,4.202,61
20111101|2011-08-15 13:00,15,4.21,4.21,4.178,4.183,917
20111101|2011-08-15 13:30,15,4.183,4.205,4.183,4.187,109
20111101|2011-08-15 14:00,15,4.185,4.198,4.185,4.198,17
20111101|2011-08-15 14:30,15,4.19,4.19,4.189,4.189,4
20111101|2011-08-15 15:00,15,4.189,4.189,4.186,4.186,2
20111101|2011-08-15 15:30,15,4.185,4.186,4.185,4.186,4
20111101|2011-08-15 16:00,15,4.185,4.185,4.185,4.185,4
20111101|2011-08-15 17:30,16,4.194,4.194,4.194,4.194,2
20111101|2011-08-15 19:30,16,4.197,4.197,4.197,4.197,1
20111101|2011-08-15 20:00,16,4.193,4.193,4.193,4.193,2
20111101|2011-08-15 23:30,16,4.184,4.184,4.179,4.184,39
20111101|2011-08-16 00:30,16,4.182,4.182,4.18,4.181,13
20111101|2011-08-16 01:00,16,4.179,4.179,4.169,4.169,45
20111101|2011-08-16 01:30,16,4.164,4.164,4.162,4.162,15
20111101|2011-08-16 02:00,16,4.162,4.162,4.157,4.157,31
20111101|2011-08-16 02:30,16,4.158,4.158,4.15,4.15,94
20111101|2011-08-16 03:00,16,4.15,4.15,4.142,4.142,110
20111101|2011-08-16 03:30,16,4.136,4.136,4.13,4.13,70
20111101|2011-08-16 04:00,16,4.131,4.132,4.126,4.126,69
20111101|2011-08-16 04:30,16,4.126,4.126,4.116,4.116,151
20111101|2011-08-16 05:00,16,4.116,4.116,4.106,4.11,131
20111101|2011-08-16 05:30,16,4.108,4.113,4.104,4.112,293
20111101|2011-08-16 06:00,16,4.112,4.113,4.103,4.105,97
20111101|2011-08-16 06:30,16,4.106,4.12,4.105,4.117,332
20111101|2011-08-16 07:00,16,4.116,4.137,4.114,4.135,56
20111101|2011-08-16 07:30,16,4.135,4.14,4.117,4.13,447
20111101|2011-08-16 08:00,16,4.135,4.137,4.106,4.11,369
20111101|2011-08-16 08:30,16,4.113,4.133,4.111,4.129,296
20111101|2011-08-16 09:00,16,4.133,4.146,4.116,4.116,190
20111101|2011-08-16 09:30,16,4.114,4.114,4.089,4.092,544
20111101|2011-08-16 10:00,16,4.093,4.115,4.093,4.096,217
20111101|2011-08-16 10:30,16,4.095,4.112,4.095,4.106,151
20111101|2011-08-16 11:00,16,4.108,4.13,4.105,4.111,138
20111101|2011-08-16 11:30,16,4.109,4.13,4.1,4.1,172
20111101|2011-08-16 12:00,16,4.102,4.103,4.075,4.084,335
20111101|2011-08-16 12:30,16,4.087,4.089,4.082,4.088,55
20111101|2011-08-16 13:00,16,4.088,4.103,4.081,4.092,494
20111101|2011-08-16 13:30,16,4.092,4.103,4.092,4.099,78
20111101|2011-08-16 14:00,16,4.104,4.104,4.104,4.104,15
20111101|2011-08-16 14:30,16,4.106,4.107,4.098,4.098,14
20111101|2011-08-16 15:00,16,4.092,4.095,4.092,4.095,17
20111101|2011-08-16 16:00,16,4.092,4.092,4.092,4.092,2
20111101|2011-08-16 21:30,17,4.094,4.094,4.094,4.094,1
20111101|2011-08-16 22:00,17,4.098,4.098,4.098,4.098,2
20111101|2011-08-16 23:00,17,4.097,4.097,4.097,4.097,1
20111101|2011-08-17 00:30,17,4.091,4.091,4.09,4.09,13
20111101|2011-08-17 01:00,17,4.088,4.088,4.084,4.085,24
20111101|2011-08-17 01:30,17,4.081,4.081,4.077,4.077,21
20111101|2011-08-17 02:00,17,4.075,4.075,4.066,4.066,126
20111101|2011-08-17 02:30,17,4.066,4.067,4.063,4.067,62
20111101|2011-08-17 03:00,17,4.068,4.068,4.064,4.064,6
20111101|2011-08-17 03:30,17,4.063,4.063,4.053,4.053,179
20111101|2011-08-17 04:00,17,4.05,4.059,4.048,4.048,46
20111101|2011-08-17 04:30,17,4.047,4.053,4.047,4.047,37
20111101|2011-08-17 05:00,17,4.046,4.05,4.045,4.046,96
20111101|2011-08-17 05:30,17,4.046,4.06,4.046,4.056,128
20111101|2011-08-17 06:00,17,4.056,4.058,4.051,4.056,32
20111101|2011-08-17 06:30,17,4.054,4.06,4.054,4.056,392
20111101|2011-08-17 07:00,17,4.064,4.076,4.059,4.075,306
20111101|2011-08-17 07:30,17,4.071,4.071,4.05,4.056,253
20111101|2011-08-17 08:00,17,4.056,4.094,4.056,4.094,504
20111101|2011-08-17 08:30,17,4.093,4.111,4.087,4.092,438
20111101|2011-08-17 09:00,17,4.091,4.114,4.088,4.109,177
20111101|2011-08-17 09:30,17,4.111,4.111,4.096,4.101,194
20111101|2011-08-17 10:00,17,4.102,4.102,4.093,4.093,96
20111101|2011-08-17 10:30,17,4.092,4.106,4.092,4.106,72
20111101|2011-08-17 11:00,17,4.104,4.109,4.085,4.1,104
20111101|2011-08-17 11:30,17,4.099,4.112,4.087,4.11,185
20111101|2011-08-17 12:00,17,4.112,4.129,4.107,4.107,162
20111101|2011-08-17 12:30,17,4.104,4.11,4.101,4.107,43
20111101|2011-08-17 13:00,17,4.108,4.112,4.079,4.083,331
20111101|2011-08-17 13:30,17,4.083,4.089,4.083,4.089,87
20111101|2011-08-17 14:00,17,4.089,4.09,4.089,4.089,6
20111101|2011-08-17 14:30,17,4.088,4.092,4.088,4.089,5
20111101|2011-08-17 15:00,17,4.088,4.089,4.088,4.089,2
20111101|2011-08-17 15:30,17,4.089,4.093,4.089,4.091,10
20111101|2011-08-17 17:00,18,4.09,4.093,4.079,4.079,27
20111101|2011-08-17 19:30,18,4.087,4.087,4.087,4.087,1
20111101|2011-08-17 20:30,18,4.08,4.08,4.08,4.08,1
20111101|2011-08-17 21:30,18,4.079,4.08,4.079,4.08,9
20111101|2011-08-18 00:30,18,4.074,4.074,4.069,4.071,20
20111101|2011-08-18 01:00,18,4.069,4.069,4.063,4.063,3
20111101|2011-08-18 01:30,18,4.06,4.06,4.052,4.054,37
20111101|2011-08-18 02:00,18,4.053,4.053,4.051,4.053,24
20111101|2011-08-18 02:30,18,4.05,4.05,4.047,4.048,6
20111101|2011-08-18 03:00,18,4.051,4.051,4.049,4.049,22
20111101|2011-08-18 03:30,18,4.047,4.047,4.041,4.042,183
20111101|2011-08-18 04:00,18,4.041,4.044,4.041,4.044,96
20111101|2011-08-18 05:00,18,4.06,4.061,4.06,4.061,2
20111101|2011-08-18 05:30,18,4.061,4.071,4.061,4.071,21
20111101|2011-08-18 06:00,18,4.066,4.083,4.066,4.08,11
20111101|2011-08-18 06:30,18,4.081,4.081,4.063,4.063,7
20111101|2011-08-18 07:00,18,4.066,4.072,4.052,4.052,32
20111101|2011-08-18 07:30,18,4.059,4.059,4.054,4.057,34
20111101|2011-08-18 08:00,18,4.06,4.072,4.057,4.066,237
20111101|2011-08-18 08:30,18,4.066,4.066,4.032,4.047,223
20111101|2011-08-18 09:00,18,4.047,4.128,4.03,4.095,354
20111101|2011-08-18 09:30,18,4.024,4.036,3.995,4.022,334
20111101|2011-08-18 10:00,18,4.025,4.025,4.015,4.021,264
20111101|2011-08-18 10:30,18,4.021,4.031,4.02,4.031,362
20111101|2011-08-18 11:00,18,4.031,4.061,4.026,4.056,247
20111101|2011-08-18 11:30,18,4.054,4.055,4.039,4.05,108
20111101|2011-08-18 12:00,18,4.053,4.057,4.046,4.046,101
20111101|2011-08-18 12:30,18,4.045,4.057,4.045,4.057,116
20111101|2011-08-18 13:00,18,4.056,4.056,4.031,4.037,177
20111101|2011-08-18 13:30,18,4.04,4.065,4.04,4.065,86
20111101|2011-08-18 14:00,18,4.067,4.074,4.059,4.059,19
20111101|2011-08-18 14:30,18,4.063,4.065,4.059,4.061,26
20111101|2011-08-18 15:00,18,4.062,4.074,4.062,4.074,13
20111101|2011-08-18 15:30,18,4.071,4.072,4.071,4.072,11
20111101|2011-08-18 18:00,19,4.078,4.087,4.078,4.087,6
20111101|2011-08-18 18:30,19,4.085,4.085,4.085,4.085,1
20111101|2011-08-18 19:00,19,4.077,4.077,4.077,4.077,1
20111101|2011-08-18 20:00,19,4.083,4.084,4.08,4.084,6
20111101|2011-08-18 20:30,19,4.082,4.082,4.078,4.078,5
20111101|2011-08-18 21:00,19,4.078,4.079,4.075,4.079,16
20111101|2011-08-18 22:30,19,4.078,4.083,4.078,4.083,2
20111101|2011-08-18 23:30,19,4.079,4.079,4.076,4.076,14
20111101|2011-08-19 00:00,19,4.076,4.079,4.076,4.079,3
20111101|2011-08-19 00:30,19,4.076,4.076,4.076,4.076,2
20111101|2011-08-19 01:00,19,4.075,4.075,4.075,4.075,1
20111101|2011-08-19 01:30,19,4.07,4.07,4.07,4.07,18
20111101|2011-08-19 02:00,19,4.073,4.073,4.056,4.06,142
20111101|2011-08-19 02:30,19,4.056,4.056,4.042,4.044,84
20111101|2011-08-19 03:00,19,4.04,4.044,4.04,4.042,32
20111101|2011-08-19 03:30,19,4.041,4.051,4.04,4.05,20
20111101|2011-08-19 04:00,19,4.053,4.053,4.046,4.046,4
20111101|2011-08-19 04:30,19,4.052,4.071,4.052,4.061,75
20111101|2011-08-19 05:00,19,4.058,4.061,4.056,4.061,18
20111101|2011-08-19 05:30,19,4.051,4.051,4.045,4.045,13
20111101|2011-08-19 06:00,19,4.047,4.066,4.046,4.061,161
20111101|2011-08-19 06:30,19,4.068,4.071,4.068,4.071,12
20111101|2011-08-19 07:00,19,4.069,4.082,4.062,4.062,366
20111101|2011-08-19 07:30,19,4.061,4.082,4.057,4.082,128
20111101|2011-08-19 08:00,19,4.076,4.083,4.073,4.082,61
20111101|2011-08-19 08:30,19,4.075,4.104,4.075,4.094,180
20111101|2011-08-19 09:00,19,4.088,4.093,4.085,4.088,130
20111101|2011-08-19 09:30,19,4.088,4.095,4.081,4.093,74
20111101|2011-08-19 10:00,19,4.085,4.093,4.085,4.087,27
20111101|2011-08-19 10:30,19,4.086,4.095,4.084,4.094,18
20111101|2011-08-19 11:00,19,4.091,4.097,4.08,4.083,143
20111101|2011-08-19 11:30,19,4.082,4.094,4.082,4.09,34
20111101|2011-08-19 12:00,19,4.083,4.087,4.075,4.075,107
20111101|2011-08-19 12:30,19,4.078,4.078,4.073,4.078,70
20111101|2011-08-19 13:00,19,4.075,4.082,4.072,4.077,135
20111101|2011-08-19 13:30,19,4.075,4.081,4.075,4.08,24
20111101|2011-08-19 14:00,19,4.076,4.077,4.069,4.069,15
20111101|2011-08-21 17:00,22,4.036,4.036,4.02,4.02,33
20111101|2011-08-21 17:30,22,4.024,4.033,4.023,4.033,132
20111101|2011-08-21 18:00,22,4.03,4.03,4.025,4.025,2
20111101|2011-08-21 18:30,22,4.031,4.031,4.027,4.03,4
20111101|2011-08-21 19:00,22,4.028,4.028,4.028,4.028,1
20111101|2011-08-21 19:30,22,4.03,4.03,4.03,4.03,1
20111101|2011-08-21 20:00,22,4.03,4.03,4.03,4.03,1
20111101|2011-08-21 22:00,22,4.027,4.027,4.027,4.027,5
20111101|2011-08-21 22:30,22,4.032,4.032,4.032,4.032,1
20111101|2011-08-22 00:30,22,4.029,4.029,4.029,4.029,1
20111101|2011-08-22 01:00,22,4.027,4.027,4.025,4.025,3
20111101|2011-08-22 02:00,22,4.024,4.028,4.024,4.028,3
20111101|2011-08-22 02:30,22,4.03,4.033,4.03,4.033,5
20111101|2011-08-22 03:00,22,4.03,4.03,4.029,4.029,4
20111101|2011-08-22 03:30,22,4.026,4.026,4.019,4.019,13
20111101|2011-08-22 04:00,22,4.033,4.033,4.032,4.032,7
20111101|2011-08-22 04:30,22,4.03,4.033,4.03,4.03,22
20111101|2011-08-22 05:00,22,4.034,4.035,4.034,4.035,3
20111101|2011-08-22 05:30,22,4.034,4.047,4.034,4.047,13
20111101|2011-08-22 06:00,22,4.048,4.049,4.04,4.041,6
20111101|2011-08-22 06:30,22,4.043,4.048,4.041,4.046,17
20111101|2011-08-22 07:00,22,4.054,4.06,4.042,4.043,64
20111101|2011-08-22 07:30,22,4.044,4.044,4.02,4.02,162
20111101|2011-08-22 08:00,22,4.019,4.03,4.016,4.023,278
20111101|2011-08-22 08:30,22,4.022,4.022,3.988,3.99,365
20111101|2011-08-22 09:00,22,3.988,4.001,3.988,3.993,134
20111101|2011-08-22 09:30,22,3.993,4.005,3.993,4.005,62
20111101|2011-08-22 10:00,22,4.005,4.009,4.001,4.002,102
20111101|2011-08-22 10:30,22,4,4.008,4,4.005,132
20111101|2011-08-22 11:00,22,4.002,4.004,3.998,3.998,188
20111101|2011-08-22 11:30,22,4.002,4.003,3.997,3.998,59
20111101|2011-08-22 12:00,22,3.997,3.998,3.991,3.994,119
20111101|2011-08-22 12:30,22,4,4.031,3.996,4.024,136
20111101|2011-08-22 13:00,22,4.022,4.022,3.99,3.992,671
20111101|2011-08-22 13:30,22,3.992,3.998,3.99,3.994,123
20111101|2011-08-22 14:00,22,3.991,3.991,3.991,3.991,1
20111101|2011-08-22 14:30,22,3.991,3.991,3.986,3.989,50
20111101|2011-08-22 15:00,22,3.989,3.99,3.989,3.99,4
20111101|2011-08-22 15:30,22,3.985,3.985,3.985,3.985,1
20111101|2011-08-22 17:00,23,3.99,3.99,3.99,3.99,1
20111101|2011-08-22 17:30,23,3.992,3.992,3.992,3.992,4
20111101|2011-08-22 18:30,23,3.99,3.99,3.99,3.99,1
20111101|2011-08-22 19:30,23,3.996,3.996,3.987,3.987,5
20111101|2011-08-22 20:00,23,3.987,3.987,3.987,3.987,1
20111101|2011-08-22 23:00,23,3.989,3.989,3.989,3.989,1
20111101|2011-08-22 23:30,23,3.992,3.992,3.992,3.992,1
20111101|2011-08-23 00:00,23,3.985,3.986,3.985,3.986,4
20111101|2011-08-23 00:30,23,3.986,3.986,3.983,3.983,11
20111101|2011-08-23 01:00,23,3.98,3.98,3.977,3.977,9
20111101|2011-08-23 01:30,23,3.978,3.978,3.976,3.978,6
20111101|2011-08-23 02:00,23,3.977,3.977,3.973,3.976,20
20111101|2011-08-23 02:30,23,3.976,3.978,3.975,3.977,34
20111101|2011-08-23 03:00,23,3.978,3.98,3.976,3.976,30
20111101|2011-08-23 03:30,23,3.98,3.98,3.978,3.98,42
20111101|2011-08-23 04:00,23,3.976,3.995,3.971,3.991,39
20111101|2011-08-23 04:30,23,3.991,3.991,3.989,3.991,16
20111101|2011-08-23 05:00,23,3.987,3.989,3.985,3.989,81
20111101|2011-08-23 05:30,23,3.988,3.997,3.988,3.99,56
20111101|2011-08-23 06:00,23,3.991,4,3.991,3.997,99
20111101|2011-08-23 06:30,23,3.998,4.012,3.998,4.002,120
20111101|2011-08-23 07:00,23,4.002,4.017,3.999,4.013,83
20111101|2011-08-23 07:30,23,4.01,4.01,3.996,3.996,175
20111101|2011-08-23 08:00,23,3.999,4.006,3.994,3.999,297
20111101|2011-08-23 08:30,23,3.999,4.017,3.993,4.014,237
20111101|2011-08-23 09:00,23,4.018,4.046,4.007,4.033,283
20111101|2011-08-23 09:30,23,4.036,4.036,4.017,4.024,541
20111101|2011-08-23 10:00,23,4.025,4.044,4.025,4.038,248
20111101|2011-08-23 10:30,23,4.038,4.057,4.037,4.052,206
20111101|2011-08-23 11:00,23,4.05,4.055,4.036,4.04,50
20111101|2011-08-23 11:30,23,4.045,4.054,4.043,4.048,201
20111101|2011-08-23 12:00,23,4.048,4.049,4.044,4.048,32
20111101|2011-08-23 12:30,23,4.039,4.097,4.036,4.076,247
20111101|2011-08-23 13:00,23,4.069,4.098,4.064,4.07,1252
20111101|2011-08-23 13:30,23,4.076,4.128,4.075,4.095,1290
20111101|2011-08-23 14:00,23,4.091,4.091,4.067,4.067,94
20111101|2011-08-23 14:30,23,4.072,4.074,4.07,4.074,15
20111101|2011-08-23 15:00,23,4.073,4.073,4.07,4.072,49
20111101|2011-08-23 15:30,23,4.07,4.079,4.07,4.079,22
20111101|2011-08-23 16:00,23,4.08,4.08,4.073,4.074,6
20111101|2011-08-23 17:00,24,4.08,4.08,4.08,4.08,1
20111101|2011-08-23 17:30,24,4.08,4.08,4.08,4.08,1
20111101|2011-08-23 18:00,24,4.079,4.079,4.079,4.079,1
20111101|2011-08-23 18:30,24,4.079,4.08,4.079,4.08,5
20111101|2011-08-23 19:00,24,4.078,4.078,4.078,4.078,1
20111101|2011-08-23 20:00,24,4.073,4.073,4.073,4.073,1
20111101|2011-08-23 20:30,24,4.079,4.079,4.079,4.079,1
20111101|2011-08-23 21:30,24,4.07,4.07,4.07,4.07,22
20111101|2011-08-23 22:00,24,4.075,4.075,4.075,4.075,1
20111101|2011-08-23 23:30,24,4.065,4.065,4.062,4.062,4
20111101|2011-08-24 00:00,24,4.062,4.068,4.059,4.068,22
20111101|2011-08-24 01:00,24,4.08,4.081,4.08,4.081,2
20111101|2011-08-24 01:30,24,4.086,4.086,4.086,4.086,1
20111101|2011-08-24 02:00,24,4.091,4.091,4.075,4.078,18
20111101|2011-08-24 02:30,24,4.079,4.079,4.078,4.078,24
20111101|2011-08-24 03:00,24,4.077,4.084,4.077,4.084,27
20111101|2011-08-24 03:30,24,4.08,4.08,4.08,4.08,2
20111101|2011-08-24 04:00,24,4.075,4.087,4.074,4.082,21
20111101|2011-08-24 04:30,24,4.087,4.087,4.087,4.087,1
20111101|2011-08-24 05:00,24,4.087,4.087,4.086,4.086,5
20111101|2011-08-24 05:30,24,4.086,4.086,4.068,4.077,38
20111101|2011-08-24 06:00,24,4.07,4.07,4.066,4.069,6
20111101|2011-08-24 06:30,24,4.067,4.067,4.05,4.056,34
20111101|2011-08-24 07:00,24,4.067,4.086,4.066,4.08,102
20111101|2011-08-24 07:30,24,4.082,4.105,4.079,4.105,396
20111101|2011-08-24 08:00,24,4.104,4.105,4.036,4.037,470
20111101|2011-08-24 08:30,24,4.039,4.053,4.025,4.025,204
20111101|2011-08-24 09:00,24,4.026,4.036,4.022,4.027,319
20111101|2011-08-24 09:30,24,4.029,4.037,4.027,4.033,121
20111101|2011-08-24 10:00,24,4.033,4.035,4.023,4.031,419
20111101|2011-08-24 10:30,24,4.03,4.035,4.03,4.03,168
20111101|2011-08-24 11:00,24,4.029,4.032,4.021,4.032,70
20111101|2011-08-24 11:30,24,4.035,4.036,4.015,4.015,67
20111101|2011-08-24 12:00,24,4.016,4.016,4,4.01,144
20111101|2011-08-24 12:30,24,4.01,4.013,4.004,4.008,195
20111101|2011-08-24 13:00,24,4.008,4.012,3.994,3.997,178
20111101|2011-08-24 13:30,24,3.998,3.998,3.995,3.995,82
20111101|2011-08-24 14:00,24,3.995,3.999,3.99,3.99,25
20111101|2011-08-24 14:30,24,3.99,3.996,3.988,3.992,27
20111101|2011-08-24 15:00,24,3.994,3.996,3.99,3.99,16
20111101|2011-08-24 15:30,24,3.991,3.991,3.991,3.991,5
20111101|2011-08-24 17:00,25,3.995,3.995,3.995,3.995,1
20111101|2011-08-24 17:30,25,3.995,3.995,3.995,3.995,18
20111101|2011-08-24 18:00,25,3.996,3.996,3.996,3.996,30
20111101|2011-08-24 21:00,25,3.992,3.992,3.983,3.983,11
20111101|2011-08-24 21:30,25,3.983,3.983,3.983,3.983,2
20111101|2011-08-24 22:30,25,3.986,3.986,3.986,3.986,1
20111101|2011-08-24 23:00,25,3.983,3.985,3.98,3.985,12
20111101|2011-08-24 23:30,25,3.985,3.985,3.983,3.984,63
20111101|2011-08-25 00:00,25,3.984,3.985,3.983,3.985,25
20111101|2011-08-25 00:30,25,3.983,3.989,3.978,3.989,55
20111101|2011-08-25 01:00,25,3.994,3.998,3.994,3.998,2
20111101|2011-08-25 01:30,25,4,4,4,4,2
20111101|2011-08-25 02:00,25,4,4.003,3.998,3.998,25
20111101|2011-08-25 02:30,25,3.996,4,3.996,4,5
20111101|2011-08-25 03:00,25,4.004,4.004,4.004,4.004,2
20111101|2011-08-25 03:30,25,4,4.006,4,4.003,10
20111101|2011-08-25 04:00,25,4.006,4.006,4.004,4.006,14
20111101|2011-08-25 04:30,25,3.999,4,3.992,3.992,6
20111101|2011-08-25 05:00,25,3.988,3.992,3.986,3.992,7
20111101|2011-08-25 05:30,25,3.994,3.994,3.994,3.994,1
20111101|2011-08-25 06:00,25,4.002,4.002,4.002,4.002,2
20111101|2011-08-25 06:30,25,4.006,4.007,3.994,3.996,13
20111101|2011-08-25 07:00,25,3.995,3.995,3.988,3.993,61
20111101|2011-08-25 07:30,25,3.993,4.002,3.993,4.002,12
20111101|2011-08-25 08:00,25,3.999,4.016,3.998,4.008,413
20111101|2011-08-25 08:30,25,4.005,4.008,3.994,3.996,172
20111101|2011-08-25 09:00,25,3.995,4.001,3.95,3.957,250
20111101|2011-08-25 09:30,25,4.014,4.059,4,4.039,798
20111101|2011-08-25 10:00,25,4.041,4.05,4.035,4.037,233
20111101|2011-08-25 10:30,25,4.035,4.042,4.035,4.042,34
20111101|2011-08-25 11:00,25,4.043,4.054,4.04,4.05,81
20111101|2011-08-25 11:30,25,4.051,4.056,4.045,4.048,129
20111101|2011-08-25 12:00,25,4.044,4.044,4.017,4.017,170
20111101|2011-08-25 12:30,25,4.006,4.022,4.006,4.006,115
20111101|2011-08-25 13:00,25,4.008,4.027,4.005,4.027,258
20111101|2011-08-25 13:30,25,4.026,4.028,4.023,4.028,90
20111101|2011-08-25 14:00,25,4.03,4.034,4.028,4.029,28
20111101|2011-08-25 14:30,25,4.028,4.033,4.028,4.033,16
20111101|2011-08-25 15:00,25,4.032,4.032,4.026,4.026,35
20111101|2011-08-25 15:30,25,4.026,4.026,4.022,4.023,13
20111101|2011-08-25 17:00,26,4.016,4.016,4.016,4.016,1
20111101|2011-08-25 17:30,26,4.015,4.024,4.015,4.024,14
20111101|2011-08-25 18:30,26,4.028,4.033,4.028,4.033,3
20111101|2011-08-25 19:30,26,4.033,4.033,4.026,4.026,14
20111101|2011-08-25 20:30,26,4.033,4.033,4.033,4.033,1
20111101|2011-08-25 22:00,26,4.033,4.033,4.033,4.033,1
20111101|2011-08-25 23:00,26,4.029,4.033,4.029,4.033,2
20111101|2011-08-25 23:30,26,4.024,4.024,4.024,4.024,1
20111101|2011-08-26 00:00,26,4.026,4.026,4.021,4.022,104
20111101|2011-08-26 00:30,26,4.022,4.022,4.017,4.019,62
20111101|2011-08-26 01:00,26,4.02,4.02,4.02,4.02,1
20111101|2011-08-26 01:30,26,4.024,4.025,4.018,4.019,55
20111101|2011-08-26 02:00,26,4.021,4.021,4.018,4.018,4
20111101|2011-08-26 02:30,26,4.018,4.022,4.018,4.022,17
20111101|2011-08-26 03:00,26,4.02,4.024,4.017,4.017,32
20111101|2011-08-26 03:30,26,4.019,4.02,4.018,4.018,18
20111101|2011-08-26 04:00,26,4.018,4.019,4.012,4.012,45
20111101|2011-08-26 04:30,26,4.011,4.012,4.005,4.005,43
20111101|2011-08-26 05:00,26,4.008,4.01,4.005,4.01,33
20111101|2011-08-26 05:30,26,4.011,4.022,4.011,4.016,202
20111101|2011-08-26 06:00,26,4.016,4.019,4.006,4.007,133
20111101|2011-08-26 06:30,26,4.004,4.007,3.995,4.005,222
20111101|2011-08-26 07:00,26,4.007,4.02,4.004,4.015,99
20111101|2011-08-26 07:30,26,4.014,4.016,4.001,4.006,289
20111101|2011-08-26 08:00,26,4.006,4.013,3.997,4.01,439
20111101|2011-08-26 08:30,26,4.009,4.011,4.002,4.011,292
20111101|2011-08-26 09:00,26,4.013,4.021,4.013,4.015,122
20111101|2011-08-26 09:30,26,4.014,4.035,4.012,4.028,234
20111101|2011-08-26 10:00,26,4.031,4.069,4.031,4.067,312
20111101|2011-08-26 10:30,26,4.066,4.07,4.056,4.057,309
20111101|2011-08-26 11:00,26,4.058,4.058,4.05,4.057,255
20111101|2011-08-26 11:30,26,4.055,4.056,4.048,4.049,104
20111101|2011-08-26 12:00,26,4.049,4.057,4.049,4.055,70
20111101|2011-08-26 12:30,26,4.055,4.068,4.055,4.066,189
20111101|2011-08-26 13:00,26,4.064,4.064,4.04,4.043,282
20111101|2011-08-26 13:30,26,4.044,4.058,4.043,4.058,71
20111101|2011-08-26 14:00,26,4.054,4.058,4.054,4.058,14
20111101|2011-08-26 14:30,26,4.059,4.063,4.057,4.057,15
20111101|2011-08-26 15:00,26,4.062,4.077,4.062,4.075,79
20111101|2011-08-28 17:00,29,4.043,4.043,4.038,4.038,3
20111101|2011-08-28 17:30,29,4.04,4.043,4.039,4.039,36
20111101|2011-08-28 18:30,29,4.045,4.047,4.044,4.045,7
20111101|2011-08-28 19:00,29,4.047,4.047,4.042,4.042,3
20111101|2011-08-28 19:30,29,4.044,4.044,4.044,4.044,7
20111101|2011-08-28 20:00,29,4.045,4.046,4.044,4.045,10
20111101|2011-08-28 20:30,29,4.044,4.044,4.044,4.044,3
20111101|2011-08-28 21:00,29,4.037,4.037,4.032,4.032,21
20111101|2011-08-28 21:30,29,4.032,4.032,4.022,4.025,35
20111101|2011-08-28 22:00,29,4.03,4.03,4.03,4.03,2
20111101|2011-08-28 23:00,29,4.019,4.019,4.019,4.019,1
20111101|2011-08-28 23:30,29,4.03,4.03,4.026,4.03,4
20111101|2011-08-29 00:00,29,4.03,4.03,4.03,4.03,4
20111101|2011-08-29 00:30,29,4.03,4.03,4.03,4.03,2
20111101|2011-08-29 01:00,29,4.028,4.03,4.028,4.03,11
20111101|2011-08-29 01:30,29,4.03,4.03,4.03,4.03,14
20111101|2011-08-29 02:00,29,4.03,4.035,4.025,4.028,59
20111101|2011-08-29 02:30,29,4.025,4.027,4.021,4.021,9
20111101|2011-08-29 03:00,29,4.026,4.026,4.021,4.021,7
20111101|2011-08-29 03:30,29,4.022,4.022,4.022,4.022,1
20111101|2011-08-29 04:00,29,4.026,4.026,4.026,4.026,1
20111101|2011-08-29 04:30,29,4.026,4.027,4.024,4.027,9
20111101|2011-08-29 05:00,29,4.023,4.023,4.008,4.008,23
20111101|2011-08-29 05:30,29,4.01,4.012,4.007,4.01,15
20111101|2011-08-29 06:00,29,4.011,4.012,4.006,4.012,15
20111101|2011-08-29 06:30,29,4.011,4.011,3.993,4.002,78
20111101|2011-08-29 07:00,29,4.002,4.004,3.994,4.001,77
20111101|2011-08-29 07:30,29,4.003,4.015,3.993,3.993,183
20111101|2011-08-29 08:00,29,3.995,3.997,3.968,3.981,810
20111101|2011-08-29 08:30,29,3.986,4.023,3.985,4.023,657
20111101|2011-08-29 09:00,29,4.022,4.051,4.021,4.048,770
20111101|2011-08-29 09:30,29,4.049,4.054,4.019,4.025,504
20111101|2011-08-29 10:00,29,4.025,4.029,4.021,4.023,163
20111101|2011-08-29 10:30,29,4.024,4.034,4.024,4.024,207
20111101|2011-08-29 11:00,29,4.023,4.026,4.004,4.006,201
20111101|2011-08-29 11:30,29,4.008,4.009,3.965,3.979,957
20111101|2011-08-29 12:00,29,3.975,3.978,3.97,3.973,280
20111101|2011-08-29 12:30,29,3.972,3.977,3.97,3.975,153
20111101|2011-08-29 13:00,29,3.974,3.98,3.952,3.956,771
20111101|2011-08-29 13:30,29,3.955,3.964,3.954,3.964,496
20111101|2011-08-29 14:00,29,3.962,3.965,3.959,3.96,58
20111101|2011-08-29 14:30,29,3.961,3.964,3.96,3.962,52
20111101|2011-08-29 15:00,29,3.962,3.965,3.96,3.965,12
20111101|2011-08-29 15:30,29,3.961,3.961,3.957,3.957,7
20111101|2011-08-29 16:00,29,3.959,3.961,3.959,3.961,3
20111101|2011-08-29 17:00,30,3.962,3.962,3.962,3.962,12
20111101|2011-08-29 17:30,30,3.956,3.958,3.956,3.957,15
20111101|2011-08-29 18:00,30,3.956,3.956,3.956,3.956,1
20111101|2011-08-29 18:30,30,3.956,3.956,3.95,3.95,45
20111101|2011-08-29 19:00,30,3.95,3.95,3.945,3.945,3
20111101|2011-08-29 19:30,30,3.944,3.944,3.933,3.937,32
20111101|2011-08-29 20:00,30,3.941,3.942,3.935,3.935,6
20111101|2011-08-29 20:30,30,3.935,3.935,3.935,3.935,1
20111101|2011-08-29 21:00,30,3.935,3.935,3.935,3.935,1
20111101|2011-08-29 21:30,30,3.935,3.935,3.935,3.935,1
20111101|2011-08-29 23:00,30,3.937,3.937,3.937,3.937,1
20111101|2011-08-29 23:30,30,3.935,3.936,3.932,3.932,35
20111101|2011-08-30 00:00,30,3.931,3.933,3.931,3.933,19
20111101|2011-08-30 00:30,30,3.932,3.932,3.929,3.93,72
20111101|2011-08-30 01:00,30,3.93,3.93,3.926,3.926,44
20111101|2011-08-30 01:30,30,3.925,3.925,3.918,3.919,173
20111101|2011-08-30 02:00,30,3.929,3.929,3.916,3.923,219
20111101|2011-08-30 02:30,30,3.921,3.926,3.915,3.917,72
20111101|2011-08-30 03:00,30,3.918,3.93,3.918,3.926,70
20111101|2011-08-30 03:30,30,3.934,3.935,3.934,3.935,2
20111101|2011-08-30 04:00,30,3.931,3.931,3.927,3.928,7
20111101|2011-08-30 04:30,30,3.926,3.927,3.922,3.922,13
20111101|2011-08-30 05:00,30,3.922,3.922,3.905,3.911,59
20111101|2011-08-30 05:30,30,3.909,3.918,3.903,3.916,35
20111101|2011-08-30 06:00,30,3.918,3.939,3.918,3.938,64
20111101|2011-08-30 06:30,30,3.939,3.94,3.914,3.921,54
20111101|2011-08-30 07:00,30,3.922,3.945,3.922,3.944,244
20111101|2011-08-30 07:30,30,3.939,3.951,3.935,3.941,338
20111101|2011-08-30 08:00,30,3.944,3.983,3.94,3.968,874
20111101|2011-08-30 08:30,30,3.968,3.979,3.961,3.979,203
20111101|2011-08-30 09:00,30,3.978,3.992,3.971,3.988,545
20111101|2011-08-30 09:30,30,3.991,3.991,3.974,3.975,248
20111101|2011-08-30 10:00,30,3.977,3.983,3.971,3.975,237
20111101|2011-08-30 10:30,30,3.975,3.983,3.975,3.978,184
20111101|2011-08-30 11:00,30,3.981,4.01,3.981,4.005,498
20111101|2011-08-30 11:30,30,4.007,4.007,3.991,4.002,141
20111101|2011-08-30 12:00,30,4,4.01,3.993,4,145
20111101|2011-08-30 12:30,30,3.997,4.011,3.997,4.007,234
20111101|2011-08-30 13:00,30,4.006,4.027,3.992,4.026,828
20111101|2011-08-30 13:30,30,4.026,4.033,4.023,4.028,295
20111101|2011-08-30 14:00,30,4.025,4.032,4.025,4.027,85
20111101|2011-08-30 14:30,30,4.029,4.032,4.027,4.027,39
20111101|2011-08-30 15:00,30,4.026,4.032,4.025,4.032,9
20111101|2011-08-30 15:30,30,4.032,4.035,4.028,4.035,31
20111101|2011-08-30 16:00,30,4.029,4.031,4.029,4.031,5
20111101|2011-08-30 17:00,31,4.026,4.026,4.026,4.026,3
20111101|2011-08-30 17:30,31,4.026,4.026,4.026,4.026,1
20111101|2011-08-30 18:00,31,4.029,4.032,4.025,4.025,8
20111101|2011-08-30 18:30,31,4.025,4.025,4.025,4.025,3
20111101|2011-08-30 20:00,31,4.032,4.036,4.032,4.036,2
20111101|2011-08-30 20:30,31,4.042,4.048,4.042,4.048,3
20111101|2011-08-30 21:00,31,4.037,4.037,4.037,4.037,2
20111101|2011-08-30 22:30,31,4.05,4.058,4.05,4.058,17
20111101|2011-08-30 23:00,31,4.06,4.06,4.044,4.044,8
20111101|2011-08-30 23:30,31,4.051,4.054,4.051,4.054,4
20111101|2011-08-31 00:00,31,4.044,4.044,4.042,4.042,3
20111101|2011-08-31 01:00,31,4.042,4.042,4.038,4.04,6
20111101|2011-08-31 01:30,31,4.035,4.036,4.035,4.036,13
20111101|2011-08-31 02:00,31,4.035,4.035,4.026,4.027,58
20111101|2011-08-31 02:30,31,4.03,4.03,4.029,4.029,11
20111101|2011-08-31 03:00,31,4.026,4.029,4.013,4.013,169
20111101|2011-08-31 03:30,31,4.012,4.012,3.999,3.999,90
20111101|2011-08-31 04:00,31,3.999,4.002,3.995,3.995,158
20111101|2011-08-31 04:30,31,3.996,3.996,3.98,3.983,267
20111101|2011-08-31 05:00,31,3.983,4.012,3.983,4.012,31
20111101|2011-08-31 05:30,31,4.016,4.034,4.012,4.034,58
20111101|2011-08-31 06:00,31,4.036,4.038,4.036,4.036,19
20111101|2011-08-31 06:30,31,4.029,4.034,4.011,4.022,97
20111101|2011-08-31 07:00,31,4.021,4.044,4.009,4.04,127
20111101|2011-08-31 07:30,31,4.041,4.043,4.023,4.034,170
20111101|2011-08-31 08:00,31,4.029,4.129,4.023,4.1,1674
20111101|2011-08-31 08:30,31,4.098,4.112,4.094,4.103,390
20111101|2011-08-31 09:00,31,4.105,4.113,4.099,4.107,225
20111101|2011-08-31 09:30,31,4.105,4.175,4.105,4.162,912
20111101|2011-08-31 10:00,31,4.163,4.164,4.144,4.146,586
20111101|2011-08-31 10:30,31,4.148,4.168,4.148,4.163,468
20111101|2011-08-31 11:00,31,4.16,4.168,4.143,4.149,464
20111101|2011-08-31 11:30,31,4.149,4.154,4.135,4.14,292
20111101|2011-08-31 12:00,31,4.139,4.167,4.138,4.162,336
20111101|2011-08-31 12:30,31,4.16,4.165,4.145,4.162,429
20111101|2011-08-31 13:00,31,4.162,4.178,4.156,4.174,1435
20111101|2011-08-31 13:30,31,4.173,4.179,4.169,4.178,318
20111101|2011-08-31 14:00,31,4.176,4.178,4.174,4.175,67
20111101|2011-08-31 14:30,31,4.174,4.175,4.172,4.173,31
20111101|2011-08-31 15:00,31,4.171,4.174,4.169,4.172,52
20111101|2011-08-31 15:30,31,4.172,4.18,4.17,4.18,163
20111101|2011-08-31 16:00,31,4.18,4.181,4.176,4.18,14
20111101|2011-08-31 17:00,1,4.172,4.172,4.172,4.172,4
20111101|2011-08-31 17:30,1,4.168,4.168,4.167,4.167,3
20111101|2011-08-31 18:30,1,4.174,4.174,4.174,4.174,2
20111101|2011-08-31 19:00,1,4.172,4.172,4.172,4.172,1
20111101|2011-08-31 20:00,1,4.174,4.189,4.174,4.189,25
20111101|2011-08-31 20:30,1,4.19,4.195,4.19,4.195,10
20111101|2011-08-31 22:00,1,4.195,4.196,4.193,4.196,3
20111101|2011-08-31 22:30,1,4.196,4.196,4.196,4.196,1
20111101|2011-08-31 23:00,1,4.194,4.194,4.194,4.194,1
20111101|2011-08-31 23:30,1,4.19,4.19,4.19,4.19,2
20111101|2011-09-01 00:00,1,4.182,4.182,4.182,4.182,2
20111101|2011-09-01 00:30,1,4.177,4.178,4.173,4.173,83
20111101|2011-09-01 01:00,1,4.171,4.174,4.17,4.174,48
20111101|2011-09-01 01:30,1,4.178,4.179,4.173,4.179,50
20111101|2011-09-01 02:00,1,4.173,4.178,4.168,4.169,125
20111101|2011-09-01 02:30,1,4.172,4.177,4.169,4.172,48
20111101|2011-09-01 03:00,1,4.172,4.172,4.165,4.166,104
20111101|2011-09-01 03:30,1,4.166,4.167,4.165,4.166,45
20111101|2011-09-01 04:00,1,4.166,4.184,4.166,4.184,71
20111101|2011-09-01 04:30,1,4.181,4.193,4.179,4.191,70
20111101|2011-09-01 05:00,1,4.191,4.193,4.186,4.188,15
20111101|2011-09-01 05:30,1,4.184,4.192,4.178,4.188,56
20111101|2011-09-01 06:00,1,4.19,4.194,4.188,4.194,57
20111101|2011-09-01 06:30,1,4.193,4.212,4.192,4.207,228
20111101|2011-09-01 07:00,1,4.208,4.236,4.202,4.232,451
20111101|2011-09-01 07:30,1,4.226,4.226,4.205,4.212,365
20111101|2011-09-01 08:00,1,4.212,4.214,4.179,4.181,1008
20111101|2011-09-01 08:30,1,4.181,4.197,4.164,4.173,860
20111101|2011-09-01 09:00,1,4.175,4.181,4.166,4.174,561
20111101|2011-09-01 09:30,1,4.2,4.243,4.123,4.139,1963
20111101|2011-09-01 10:00,1,4.146,4.156,4.133,4.143,253
20111101|2011-09-01 10:30,1,4.142,4.164,4.142,4.151,472
20111101|2011-09-01 11:00,1,4.15,4.153,4.129,4.138,345
20111101|2011-09-01 11:30,1,4.138,4.138,4.088,4.091,1138
20111101|2011-09-01 12:00,1,4.093,4.112,4.09,4.107,495
20111101|2011-09-01 12:30,1,4.107,4.139,4.105,4.133,311
20111101|2011-09-01 13:00,1,4.134,4.171,4.132,4.162,1365
20111101|2011-09-01 13:30,1,4.162,4.162,4.142,4.151,212
20111101|2011-09-01 14:00,1,4.151,4.154,4.15,4.152,51
20111101|2011-09-01 14:30,1,4.151,4.156,4.151,4.156,33
20111101|2011-09-01 15:00,1,4.156,4.163,4.156,4.16,16
20111101|2011-09-01 15:30,1,4.157,4.161,4.156,4.156,20
20111101|2011-09-01 16:00,1,4.159,4.159,4.153,4.153,5
20111101|2011-09-01 17:00,2,4.162,4.162,4.162,4.162,21
20111101|2011-09-01 18:00,2,4.164,4.165,4.164,4.165,13
20111101|2011-09-01 19:30,2,4.166,4.166,4.165,4.165,4
20111101|2011-09-01 20:30,2,4.164,4.164,4.157,4.157,17
20111101|2011-09-01 21:00,2,4.157,4.157,4.157,4.157,5
20111101|2011-09-01 21:30,2,4.149,4.149,4.149,4.149,3
20111101|2011-09-01 22:00,2,4.148,4.15,4.147,4.15,4
20111101|2011-09-01 22:30,2,4.153,4.153,4.153,4.153,1
20111101|2011-09-01 23:00,2,4.154,4.154,4.154,4.154,2
20111101|2011-09-01 23:30,2,4.153,4.153,4.149,4.149,3
20111101|2011-09-02 00:00,2,4.151,4.154,4.151,4.154,9
20111101|2011-09-02 00:30,2,4.154,4.157,4.154,4.157,15
20111101|2011-09-02 01:00,2,4.154,4.154,4.15,4.151,12
20111101|2011-09-02 01:30,2,4.151,4.151,4.147,4.147,13
20111101|2011-09-02 02:00,2,4.148,4.149,4.137,4.139,61
20111101|2011-09-02 02:30,2,4.138,4.146,4.138,4.144,52
20111101|2011-09-02 03:00,2,4.144,4.144,4.136,4.14,86
20111101|2011-09-02 03:30,2,4.14,4.143,4.14,4.141,65
20111101|2011-09-02 04:00,2,4.142,4.144,4.14,4.143,12
20111101|2011-09-02 04:30,2,4.14,4.142,4.139,4.14,13
20111101|2011-09-02 05:00,2,4.138,4.14,4.135,4.14,6
20111101|2011-09-02 05:30,2,4.141,4.141,4.139,4.14,4
20111101|2011-09-02 06:00,2,4.14,4.149,4.14,4.149,28
20111101|2011-09-02 06:30,2,4.156,4.156,4.125,4.136,92
20111101|2011-09-02 07:00,2,4.139,4.153,4.12,4.132,309
20111101|2011-09-02 07:30,2,4.121,4.143,4.114,4.135,574
20111101|2011-09-02 08:00,2,4.134,4.139,4.091,4.111,807
20111101|2011-09-02 08:30,2,4.106,4.128,4.1,4.12,302
20111101|2011-09-02 09:00,2,4.121,4.129,4.119,4.124,218
20111101|2011-09-02 09:30,2,4.124,4.124,4.098,4.117,445
20111101|2011-09-02 10:00,2,4.116,4.119,4.087,4.098,528
20111101|2011-09-02 10:30,2,4.096,4.106,4.084,4.091,289
20111101|2011-09-02 11:00,2,4.093,4.093,4.021,4.033,829
20111101|2011-09-02 11:30,2,4.031,4.042,4.013,4.024,1313
20111101|2011-09-02 12:00,2,4.025,4.034,3.994,4.002,1235
20111101|2011-09-02 12:30,2,4,4.024,3.999,4.018,544
20111101|2011-09-02 13:00,2,4.019,4.035,3.98,3.982,1174
20111101|2011-09-02 13:30,2,3.982,3.985,3.972,3.973,635
20111101|2011-09-02 14:00,2,3.975,3.976,3.966,3.972,157
20111101|2011-09-02 14:30,2,3.972,3.976,3.971,3.974,95
20111101|2011-09-02 15:00,2,3.973,3.975,3.967,3.975,28
20111101|2011-09-02 15:30,2,3.975,3.982,3.975,3.982,19
20111101|2011-09-02 16:00,2,3.981,3.981,3.981,3.981,2
20111101|2011-09-04 17:00,6,3.989,3.991,3.985,3.991,17
20111101|2011-09-04 17:30,6,3.992,3.992,3.992,3.992,2
20111101|2011-09-04 18:00,6,3.992,3.995,3.992,3.995,2
20111101|2011-09-04 18:30,6,4,4,4,4,45
20111101|2011-09-04 20:00,6,4,4,4,4,5
20111101|2011-09-04 20:30,6,4.01,4.01,4.01,4.01,6
20111101|2011-09-04 21:00,6,4.007,4.007,4.007,4.007,3
20111101|2011-09-04 21:30,6,3.997,3.997,3.99,3.99,5
20111101|2011-09-04 23:00,6,4,4,4,4,1
20111101|2011-09-04 23:30,6,4.001,4.001,4,4,41
20111101|2011-09-05 00:00,6,4,4,3.998,4,91
20111101|2011-09-05 01:00,6,4.009,4.013,4.009,4.013,12
20111101|2011-09-05 01:30,6,4.013,4.017,4.013,4.017,2
20111101|2011-09-05 02:00,6,4.018,4.02,4.018,4.02,12
20111101|2011-09-05 02:30,6,4.021,4.03,4.021,4.029,48
20111101|2011-09-05 03:00,6,4.029,4.03,4.028,4.03,10
20111101|2011-09-05 03:30,6,4.028,4.028,4.021,4.021,6
20111101|2011-09-05 04:00,6,4.018,4.025,4.003,4.003,73
20111101|2011-09-05 04:30,6,4.012,4.012,4.011,4.011,4
20111101|2011-09-05 05:30,6,4.01,4.01,3.992,3.992,45
20111101|2011-09-05 06:00,6,3.993,3.995,3.993,3.995,22
20111101|2011-09-05 06:30,6,4.001,4.004,4.001,4.002,11
20111101|2011-09-05 07:00,6,4.002,4.016,4,4.016,71
20111101|2011-09-05 07:30,6,4.016,4.017,3.961,3.967,196
20111101|2011-09-05 08:00,6,3.964,4.013,3.959,4.013,171
20111101|2011-09-05 08:30,6,4.016,4.016,3.994,3.994,74
20111101|2011-09-05 09:00,6,3.995,3.996,3.982,3.985,226
20111101|2011-09-05 09:30,6,3.984,3.987,3.965,3.968,258
20111101|2011-09-05 10:00,6,3.971,3.981,3.967,3.981,84
20111101|2011-09-05 10:30,6,3.976,3.981,3.975,3.979,14
20111101|2011-09-05 11:00,6,3.97,3.973,3.966,3.973,25
20111101|2011-09-05 11:30,6,3.973,3.973,3.963,3.966,9
20111101|2011-09-05 12:00,6,3.96,3.976,3.96,3.966,81
20111101|2011-09-05 17:00,6,3.972,3.972,3.969,3.969,10
20111101|2011-09-05 17:30,6,3.97,3.97,3.966,3.966,13
20111101|2011-09-05 18:00,6,3.966,3.976,3.966,3.975,23
20111101|2011-09-05 18:30,6,3.978,3.978,3.978,3.978,1
20111101|2011-09-05 19:00,6,3.976,3.978,3.975,3.978,7
20111101|2011-09-05 19:30,6,3.978,3.98,3.977,3.977,17
20111101|2011-09-05 20:00,6,3.98,3.98,3.98,3.98,2
20111101|2011-09-05 20:30,6,3.979,3.979,3.975,3.975,5
20111101|2011-09-05 21:30,6,3.978,3.978,3.975,3.975,7
20111101|2011-09-05 23:30,6,3.976,3.977,3.976,3.977,13
20111101|2011-09-06 00:00,6,3.977,3.977,3.977,3.977,5
20111101|2011-09-06 00:30,6,3.974,3.974,3.974,3.974,1
20111101|2011-09-06 01:00,6,3.987,3.995,3.987,3.995,9
20111101|2011-09-06 01:30,6,3.993,3.999,3.993,3.999,5
20111101|2011-09-06 02:00,6,4.003,4.01,4.002,4.008,53
20111101|2011-09-06 02:30,6,4.008,4.01,4.008,4.01,12
20111101|2011-09-06 03:00,6,4.008,4.013,4.005,4.011,20
20111101|2011-09-06 03:30,6,4.004,4.004,3.998,4.003,17
20111101|2011-09-06 04:00,6,4.001,4.005,3.995,4.001,23
20111101|2011-09-06 04:30,6,3.998,4.002,3.996,3.998,20
20111101|2011-09-06 05:00,6,4.006,4.006,4.001,4.004,40
20111101|2011-09-06 05:30,6,4.004,4.004,4,4,13
20111101|2011-09-06 06:00,6,3.999,4.006,3.996,3.996,36
20111101|2011-09-06 06:30,6,3.997,3.997,3.967,3.983,77
20111101|2011-09-06 07:00,6,3.984,3.997,3.972,3.977,311
20111101|2011-09-06 07:30,6,3.976,3.995,3.976,3.992,334
20111101|2011-09-06 08:00,6,3.993,4.04,3.986,4.021,819
20111101|2011-09-06 08:30,6,4.024,4.025,4.009,4.009,229
20111101|2011-09-06 09:00,6,4.008,4.011,3.972,3.987,376
20111101|2011-09-06 09:30,6,3.985,3.99,3.976,3.98,260
20111101|2011-09-06 10:00,6,3.982,3.996,3.98,3.995,152
20111101|2011-09-06 10:30,6,3.998,4.034,3.997,4.02,362
20111101|2011-09-06 11:00,6,4.017,4.026,4.012,4.021,187
20111101|2011-09-06 11:30,6,4.02,4.025,4.008,4.023,193
20111101|2011-09-06 12:00,6,4.022,4.022,4.006,4.017,103
20111101|2011-09-06 12:30,6,4.017,4.026,4.016,4.025,64
20111101|2011-09-06 13:00,6,4.03,4.055,4.023,4.046,1423
20111101|2011-09-06 13:30,6,4.044,4.048,4.043,4.044,129
20111101|2011-09-06 14:00,6,4.044,4.044,4.036,4.036,48
20111101|2011-09-06 14:30,6,4.038,4.04,4.033,4.037,41
20111101|2011-09-06 15:00,6,4.035,4.038,4.033,4.038,11
20111101|2011-09-06 15:30,6,4.038,4.038,4.032,4.034,19
20111101|2011-09-06 16:00,6,4.033,4.033,4.033,4.033,1
20111101|2011-09-06 17:30,7,4.038,4.04,4.038,4.04,12
20111101|2011-09-06 18:00,7,4.04,4.041,4.04,4.04,15
20111101|2011-09-06 18:30,7,4.044,4.044,4.044,4.044,1
20111101|2011-09-06 19:30,7,4.047,4.047,4.047,4.047,1
20111101|2011-09-06 21:30,7,4.042,4.042,4.042,4.042,1
20111101|2011-09-06 23:00,7,4.041,4.041,4.04,4.04,20
20111101|2011-09-06 23:30,7,4.04,4.04,4.037,4.038,93
20111101|2011-09-07 00:00,7,4.038,4.038,4.033,4.033,4
20111101|2011-09-07 00:30,7,4.033,4.033,4.021,4.023,71
20111101|2011-09-07 01:00,7,4.022,4.032,4.022,4.032,66
20111101|2011-09-07 01:30,7,4.033,4.036,4.032,4.032,63
20111101|2011-09-07 02:00,7,4.032,4.032,4.027,4.027,19
20111101|2011-09-07 02:30,7,4.027,4.028,4.021,4.022,14
20111101|2011-09-07 03:00,7,4.021,4.035,4.02,4.035,70
20111101|2011-09-07 03:30,7,4.041,4.045,4.037,4.037,29
20111101|2011-09-07 04:00,7,4.039,4.042,4.039,4.042,11
20111101|2011-09-07 04:30,7,4.039,4.039,4.019,4.019,82
20111101|2011-09-07 05:00,7,4.022,4.025,4.021,4.024,14
20111101|2011-09-07 05:30,7,4.027,4.028,4.016,4.02,37
20111101|2011-09-07 06:00,7,4.019,4.024,4.019,4.024,63
20111101|2011-09-07 06:30,7,4.025,4.042,4.025,4.042,34
20111101|2011-09-07 07:00,7,4.041,4.043,4.025,4.031,120
20111101|2011-09-07 07:30,7,4.029,4.036,4.018,4.03,202
20111101|2011-09-07 08:00,7,4.03,4.03,4.004,4.02,401
20111101|2011-09-07 08:30,7,4.02,4.044,4.011,4.033,430
20111101|2011-09-07 09:00,7,4.036,4.123,4.035,4.101,1169
20111101|2011-09-07 09:30,7,4.101,4.137,4.098,4.117,1004
20111101|2011-09-07 10:00,7,4.118,4.128,4.096,4.101,342
20111101|2011-09-07 10:30,7,4.099,4.115,4.098,4.104,443
20111101|2011-09-07 11:00,7,4.103,4.103,4.051,4.061,785
20111101|2011-09-07 11:30,7,4.061,4.1,4.06,4.089,298
20111101|2011-09-07 12:00,7,4.087,4.101,4.087,4.093,139
20111101|2011-09-07 12:30,7,4.095,4.121,4.086,4.093,442
20111101|2011-09-07 13:00,7,4.093,4.095,4.025,4.046,1265
20111101|2011-09-07 13:30,7,4.045,4.054,4.041,4.054,234
20111101|2011-09-07 14:00,7,4.05,4.052,4.048,4.05,65
20111101|2011-09-07 14:30,7,4.05,4.051,4.045,4.049,52
20111101|2011-09-07 15:00,7,4.047,4.047,4.044,4.047,31
20111101|2011-09-07 15:30,7,4.047,4.047,4.043,4.043,7
20111101|2011-09-07 16:00,7,4.043,4.045,4.043,4.045,3
20111101|2011-09-07 17:30,8,4.051,4.058,4.051,4.058,4
20111101|2011-09-07 18:00,8,4.059,4.059,4.059,4.059,1
20111101|2011-09-07 18:30,8,4.059,4.059,4.058,4.058,3
20111101|2011-09-07 19:00,8,4.051,4.053,4.051,4.053,6
20111101|2011-09-07 19:30,8,4.046,4.046,4.046,4.046,2
20111101|2011-09-07 20:00,8,4.041,4.041,4.037,4.037,2
20111101|2011-09-07 21:00,8,4.035,4.035,4.035,4.035,3
20111101|2011-09-07 21:30,8,4.035,4.035,4.035,4.035,13
20111101|2011-09-07 22:00,8,4.035,4.036,4.035,4.036,15
20111101|2011-09-07 22:30,8,4.035,4.035,4.035,4.035,30
20111101|2011-09-07 23:00,8,4.034,4.034,4.034,4.034,25
20111101|2011-09-07 23:30,8,4.034,4.035,4.033,4.035,56
20111101|2011-09-08 00:00,8,4.037,4.038,4.035,4.035,10
20111101|2011-09-08 00:30,8,4.034,4.034,4.034,4.034,1
20111101|2011-09-08 01:00,8,4.035,4.036,4.031,4.032,11
20111101|2011-09-08 02:00,8,4.034,4.034,4.034,4.034,6
20111101|2011-09-08 02:30,8,4.036,4.036,4.032,4.032,4
20111101|2011-09-08 03:00,8,4.036,4.036,4.036,4.036,4
20111101|2011-09-08 03:30,8,4.036,4.054,4.036,4.053,16
20111101|2011-09-08 04:00,8,4.05,4.054,4.05,4.052,45
20111101|2011-09-08 04:30,8,4.051,4.055,4.05,4.05,14
20111101|2011-09-08 05:00,8,4.048,4.065,4.044,4.065,37
20111101|2011-09-08 05:30,8,4.065,4.069,4.065,4.069,10
20111101|2011-09-08 06:00,8,4.066,4.066,4.055,4.06,33
20111101|2011-09-08 06:30,8,4.059,4.074,4.054,4.074,206
20111101|2011-09-08 07:00,8,4.079,4.089,4.064,4.064,335
20111101|2011-09-08 07:30,8,4.064,4.083,4.06,4.073,284
20111101|2011-09-08 08:00,8,4.071,4.071,4.044,4.049,281
20111101|2011-09-08 08:30,8,4.05,4.065,4.047,4.06,343
20111101|2011-09-08 09:00,8,4.058,4.072,4.057,4.072,269
20111101|2011-09-08 09:30,8,4.078,4.1,4.02,4.092,961
20111101|2011-09-08 10:00,8,4.091,4.099,4.05,4.051,460
20111101|2011-09-08 10:30,8,4.049,4.103,4.043,4.088,776
20111101|2011-09-08 11:00,8,4.087,4.114,4.081,4.107,759
20111101|2011-09-08 11:30,8,4.11,4.118,4.084,4.084,394
20111101|2011-09-08 12:00,8,4.085,4.091,4.075,4.091,197
20111101|2011-09-08 12:30,8,4.093,4.098,4.066,4.066,216
20111101|2011-09-08 13:00,8,4.065,4.074,4.05,4.069,615
20111101|2011-09-08 13:30,8,4.071,4.076,4.068,4.076,178
20111101|2011-09-08 14:00,8,4.076,4.076,4.072,4.075,70
20111101|2011-09-08 14:30,8,4.077,4.084,4.073,4.079,57
20111101|2011-09-08 15:00,8,4.078,4.09,4.078,4.09,11
20111101|2011-09-08 15:30,8,4.092,4.092,4.088,4.089,20
20111101|2011-09-08 16:00,8,4.085,4.085,4.075,4.079,9
20111101|2011-09-08 17:00,9,4.071,4.071,4.058,4.058,53
20111101|2011-09-08 17:30,9,4.069,4.069,4.069,4.069,1
20111101|2011-09-08 18:00,9,4.072,4.072,4.068,4.068,20
20111101|2011-09-08 20:30,9,4.064,4.064,4.062,4.062,2
20111101|2011-09-08 21:00,9,4.059,4.059,4.059,4.059,1
20111101|2011-09-08 21:30,9,4.061,4.061,4.061,4.061,2
20111101|2011-09-08 22:00,9,4.062,4.062,4.062,4.062,1
20111101|2011-09-08 22:30,9,4.055,4.055,4.04,4.04,69
20111101|2011-09-08 23:00,9,4.038,4.04,4.034,4.04,21
20111101|2011-09-08 23:30,9,4.045,4.046,4.043,4.043,3
20111101|2011-09-09 00:30,9,4.045,4.049,4.045,4.049,3
20111101|2011-09-09 01:00,9,4.05,4.054,4.05,4.054,3
20111101|2011-09-09 01:30,9,4.055,4.056,4.055,4.056,2
20111101|2011-09-09 02:00,9,4.064,4.073,4.064,4.069,30
20111101|2011-09-09 02:30,9,4.07,4.07,4.07,4.07,1
20111101|2011-09-09 03:00,9,4.066,4.069,4.066,4.066,13
20111101|2011-09-09 03:30,9,4.067,4.067,4.064,4.064,28
20111101|2011-09-09 04:00,9,4.066,4.066,4.057,4.057,17
20111101|2011-09-09 04:30,9,4.06,4.06,4.053,4.053,20
20111101|2011-09-09 05:00,9,4.052,4.054,4.046,4.046,43
20111101|2011-09-09 05:30,9,4.047,4.049,4.041,4.049,124
20111101|2011-09-09 06:00,9,4.049,4.049,4.043,4.048,125
20111101|2011-09-09 06:30,9,4.05,4.05,4.025,4.043,302
20111101|2011-09-09 07:00,9,4.038,4.045,4.026,4.027,138
20111101|2011-09-09 07:30,9,4.027,4.032,4.006,4.011,355
20111101|2011-09-09 08:00,9,4.011,4.011,3.977,3.995,1354
20111101|2011-09-09 08:30,9,3.995,4.014,3.994,4.006,507
20111101|2011-09-09 09:00,9,4.007,4.044,4.001,4.04,585
20111101|2011-09-09 09:30,9,4.042,4.042,4.02,4.031,310
20111101|2011-09-09 10:00,9,4.031,4.064,4.03,4.051,909
20111101|2011-09-09 10:30,9,4.051,4.059,4.036,4.042,386
20111101|2011-09-09 11:00,9,4.041,4.052,4.008,4.011,573
20111101|2011-09-09 11:30,9,4.012,4.021,4.005,4.015,381
20111101|2011-09-09 12:00,9,4.017,4.018,4.001,4.011,587
20111101|2011-09-09 12:30,9,4.01,4.02,4.01,4.014,160
20111101|2011-09-09 13:00,9,4.017,4.021,3.994,3.999,1070
20111101|2011-09-09 13:30,9,3.999,4.007,3.999,4,146
20111101|2011-09-09 14:00,9,3.999,4.006,3.999,4.005,64
20111101|2011-09-09 14:30,9,4.007,4.008,4.003,4.006,78
20111101|2011-09-09 15:00,9,4.006,4.007,4,4,38
20111101|2011-09-09 15:30,9,3.995,4.004,3.995,4,15
20111101|2011-09-09 16:00,9,4.001,4.007,4.001,4.007,6
20111101|2011-09-11 17:00,12,3.979,3.991,3.954,3.96,60
20111101|2011-09-11 17:30,12,3.956,3.956,3.945,3.949,60
20111101|2011-09-11 18:00,12,3.948,3.95,3.948,3.95,11
20111101|2011-09-11 18:30,12,3.953,3.96,3.951,3.96,12
20111101|2011-09-11 19:00,12,3.96,3.96,3.96,3.96,10
20111101|2011-09-11 19:30,12,3.95,3.956,3.95,3.954,20
20111101|2011-09-11 20:00,12,3.96,3.96,3.958,3.958,19
20111101|2011-09-11 20:30,12,3.96,3.96,3.96,3.96,10
20111101|2011-09-11 21:00,12,3.958,3.958,3.958,3.958,2
20111101|2011-09-11 21:30,12,3.957,3.96,3.957,3.96,4
20111101|2011-09-11 22:30,12,3.962,3.962,3.962,3.962,1
20111101|2011-09-11 23:00,12,3.962,3.962,3.962,3.962,37
20111101|2011-09-11 23:30,12,3.964,3.967,3.964,3.967,4
20111101|2011-09-12 00:00,12,3.971,3.972,3.971,3.972,27
20111101|2011-09-12 00:30,12,3.977,3.981,3.976,3.98,56
20111101|2011-09-12 01:00,12,3.982,3.983,3.981,3.982,33
20111101|2011-09-12 01:30,12,3.982,3.986,3.982,3.986,19
20111101|2011-09-12 02:00,12,3.984,3.985,3.984,3.984,94
20111101|2011-09-12 02:30,12,3.984,3.986,3.984,3.984,34
20111101|2011-09-12 03:00,12,3.984,3.986,3.983,3.984,53
20111101|2011-09-12 03:30,12,3.985,3.987,3.984,3.984,21
20111101|2011-09-12 04:00,12,3.983,3.986,3.982,3.983,93
20111101|2011-09-12 04:30,12,3.986,3.986,3.984,3.986,14
20111101|2011-09-12 05:00,12,3.983,3.988,3.98,3.981,43
20111101|2011-09-12 05:30,12,3.981,3.983,3.98,3.98,6
20111101|2011-09-12 06:00,12,3.981,3.984,3.981,3.981,19
20111101|2011-09-12 06:30,12,3.983,3.99,3.973,3.99,280
20111101|2011-09-12 07:00,12,3.99,4.008,3.959,3.989,739
20111101|2011-09-12 07:30,12,3.98,3.98,3.953,3.976,456
20111101|2011-09-12 08:00,12,3.973,3.977,3.916,3.949,1303
20111101|2011-09-12 08:30,12,3.95,3.999,3.947,3.987,1066
20111101|2011-09-12 09:00,12,3.989,3.995,3.98,3.988,609
20111101|2011-09-12 09:30,12,3.99,3.994,3.971,3.982,535
20111101|2011-09-12 10:00,12,3.982,3.997,3.982,3.99,321
20111101|2011-09-12 10:30,12,3.99,3.995,3.981,3.981,244
20111101|2011-09-12 11:00,12,3.98,3.987,3.965,3.966,329
20111101|2011-09-12 11:30,12,3.966,3.974,3.951,3.963,325
20111101|2011-09-12 12:00,12,3.962,3.978,3.96,3.976,176
20111101|2011-09-12 12:30,12,3.972,3.986,3.972,3.979,267
20111101|2011-09-12 13:00,12,3.98,3.98,3.957,3.966,797
20111101|2011-09-12 13:30,12,3.965,3.972,3.965,3.972,129
20111101|2011-09-12 14:00,12,3.969,3.975,3.966,3.972,38
20111101|2011-09-12 14:30,12,3.972,3.982,3.972,3.979,71
20111101|2011-09-12 15:00,12,3.981,3.984,3.981,3.981,16
20111101|2011-09-12 15:30,12,3.982,3.99,3.982,3.99,21
20111101|2011-09-12 16:00,12,3.986,3.986,3.984,3.984,9
20111101|2011-09-12 18:30,13,3.983,3.983,3.983,3.983,1
20111101|2011-09-12 19:00,13,3.981,3.981,3.969,3.969,11
20111101|2011-09-12 19:30,13,3.97,3.97,3.97,3.97,1
20111101|2011-09-12 20:00,13,3.979,3.979,3.979,3.979,1
20111101|2011-09-12 20:30,13,3.978,3.978,3.978,3.978,3
20111101|2011-09-12 21:30,13,3.967,3.967,3.967,3.967,1
20111101|2011-09-12 22:00,13,3.981,3.981,3.981,3.981,6
20111101|2011-09-12 22:30,13,3.971,3.971,3.971,3.971,1
20111101|2011-09-12 23:00,13,3.965,3.965,3.961,3.961,9
20111101|2011-09-12 23:30,13,3.967,3.97,3.967,3.968,56
20111101|2011-09-13 00:00,13,3.965,3.965,3.959,3.96,42
20111101|2011-09-13 00:30,13,3.96,3.96,3.958,3.959,21
20111101|2011-09-13 01:00,13,3.959,3.961,3.955,3.957,68
20111101|2011-09-13 01:30,13,3.956,3.956,3.952,3.952,145
20111101|2011-09-13 02:00,13,3.955,3.955,3.951,3.954,15
20111101|2011-09-13 02:30,13,3.954,3.955,3.95,3.95,35
20111101|2011-09-13 03:00,13,3.95,3.952,3.95,3.952,81
20111101|2011-09-13 03:30,13,3.951,3.954,3.95,3.954,33
20111101|2011-09-13 04:00,13,3.955,3.958,3.95,3.951,21
20111101|2011-09-13 04:30,13,3.951,3.956,3.948,3.949,56
20111101|2011-09-13 05:00,13,3.95,3.954,3.95,3.953,38
20111101|2011-09-13 05:30,13,3.953,3.964,3.952,3.954,38
20111101|2011-09-13 06:00,13,3.953,3.968,3.952,3.964,29
20111101|2011-09-13 06:30,13,3.969,3.983,3.969,3.974,181
20111101|2011-09-13 07:00,13,3.974,3.995,3.968,3.992,356
20111101|2011-09-13 07:30,13,3.992,4.016,3.99,4.003,1035
20111101|2011-09-13 08:00,13,4.004,4.029,4.001,4.024,1352
20111101|2011-09-13 08:30,13,4.024,4.084,4.017,4.07,1769
20111101|2011-09-13 09:00,13,4.071,4.093,4.06,4.092,1330
20111101|2011-09-13 09:30,13,4.093,4.093,4.065,4.077,845
20111101|2011-09-13 10:00,13,4.076,4.082,4.064,4.069,366
20111101|2011-09-13 10:30,13,4.07,4.072,4.053,4.068,631
20111101|2011-09-13 11:00,13,4.07,4.077,4.062,4.062,483
20111101|2011-09-13 11:30,13,4.06,4.077,4.048,4.05,549
20111101|2011-09-13 12:00,13,4.05,4.063,4.049,4.051,296
20111101|2011-09-13 12:30,13,4.054,4.074,4.054,4.061,395
20111101|2011-09-13 13:00,13,4.063,4.063,4.037,4.06,1691
20111101|2011-09-13 13:30,13,4.059,4.062,4.052,4.052,306
20111101|2011-09-13 14:00,13,4.054,4.057,4.052,4.053,75
20111101|2011-09-13 14:30,13,4.055,4.056,4.048,4.054,156
20111101|2011-09-13 15:00,13,4.053,4.059,4.053,4.056,136
20111101|2011-09-13 15:30,13,4.06,4.064,4.06,4.064,25
20111101|2011-09-13 16:00,13,4.063,4.065,4.061,4.065,7
20111101|2011-09-13 18:30,14,4.06,4.06,4.06,4.06,2
20111101|2011-09-13 19:00,14,4.057,4.057,4.057,4.057,1
20111101|2011-09-13 19:30,14,4.055,4.055,4.055,4.055,5
20111101|2011-09-13 20:00,14,4.055,4.056,4.055,4.056,7
20111101|2011-09-13 21:00,14,4.056,4.058,4.056,4.058,15
20111101|2011-09-13 21:30,14,4.059,4.06,4.057,4.058,13
20111101|2011-09-13 22:00,14,4.057,4.057,4.057,4.057,13
20111101|2011-09-13 22:30,14,4.056,4.061,4.056,4.058,21
20111101|2011-09-13 23:00,14,4.058,4.058,4.058,4.058,10
20111101|2011-09-13 23:30,14,4.053,4.058,4.053,4.058,20
20111101|2011-09-14 00:00,14,4.057,4.067,4.054,4.067,19
20111101|2011-09-14 00:30,14,4.063,4.066,4.063,4.065,6
20111101|2011-09-14 01:00,14,4.065,4.066,4.06,4.06,10
20111101|2011-09-14 02:00,14,4.068,4.069,4.065,4.068,30
20111101|2011-09-14 02:30,14,4.068,4.069,4.065,4.065,31
20111101|2011-09-14 03:00,14,4.065,4.066,4.064,4.064,47
20111101|2011-09-14 03:30,14,4.066,4.066,4.064,4.066,19
20111101|2011-09-14 04:00,14,4.065,4.065,4.059,4.059,18
20111101|2011-09-14 04:30,14,4.066,4.066,4.061,4.061,41
20111101|2011-09-14 05:00,14,4.066,4.069,4.064,4.064,39
20111101|2011-09-14 05:30,14,4.063,4.066,4.061,4.061,13
20111101|2011-09-14 06:00,14,4.064,4.064,4.051,4.056,27
20111101|2011-09-14 06:30,14,4.055,4.077,4.054,4.067,79
20111101|2011-09-14 07:00,14,4.068,4.068,4.054,4.06,99
20111101|2011-09-14 07:30,14,4.059,4.059,4.04,4.051,297
20111101|2011-09-14 08:00,14,4.052,4.052,4.031,4.042,651
20111101|2011-09-14 08:30,14,4.041,4.059,4.032,4.049,754
20111101|2011-09-14 09:00,14,4.05,4.067,4.041,4.062,412
20111101|2011-09-14 09:30,14,4.064,4.089,4.063,4.083,800
20111101|2011-09-14 10:00,14,4.083,4.121,4.079,4.116,1531
20111101|2011-09-14 10:30,14,4.116,4.122,4.101,4.117,688
20111101|2011-09-14 11:00,14,4.115,4.12,4.09,4.096,680
20111101|2011-09-14 11:30,14,4.095,4.112,4.094,4.108,464
20111101|2011-09-14 12:00,14,4.106,4.175,4.103,4.153,2058
20111101|2011-09-14 12:30,14,4.153,4.155,4.129,4.134,1279
20111101|2011-09-14 13:00,14,4.135,4.14,4.114,4.118,1411
20111101|2011-09-14 13:30,14,4.117,4.126,4.117,4.125,217
20111101|2011-09-14 14:00,14,4.124,4.131,4.123,4.128,119
20111101|2011-09-14 14:30,14,4.127,4.128,4.115,4.116,80
20111101|2011-09-14 15:00,14,4.116,4.131,4.116,4.122,68
20111101|2011-09-14 15:30,14,4.121,4.125,4.119,4.123,39
20111101|2011-09-14 17:00,15,4.119,4.119,4.118,4.118,3
20111101|2011-09-14 18:30,15,4.115,4.115,4.114,4.114,10
20111101|2011-09-14 20:00,15,4.117,4.123,4.117,4.123,26
20111101|2011-09-14 21:30,15,4.123,4.123,4.123,4.123,2
20111101|2011-09-14 22:30,15,4.125,4.125,4.125,4.125,1
20111101|2011-09-14 23:00,15,4.121,4.127,4.121,4.127,3
20111101|2011-09-14 23:30,15,4.121,4.121,4.119,4.119,7
20111101|2011-09-15 00:00,15,4.122,4.133,4.118,4.118,57
20111101|2011-09-15 00:30,15,4.118,4.119,4.118,4.119,10
20111101|2011-09-15 01:00,15,4.116,4.12,4.113,4.118,67
20111101|2011-09-15 01:30,15,4.118,4.121,4.115,4.115,145
20111101|2011-09-15 02:00,15,4.118,4.123,4.116,4.122,70
20111101|2011-09-15 02:30,15,4.122,4.124,4.119,4.124,122
20111101|2011-09-15 03:00,15,4.126,4.133,4.125,4.133,16
20111101|2011-09-15 03:30,15,4.138,4.138,4.134,4.134,17
20111101|2011-09-15 04:00,15,4.134,4.134,4.133,4.133,6
20111101|2011-09-15 04:30,15,4.133,4.139,4.133,4.139,24
20111101|2011-09-15 05:00,15,4.141,4.145,4.14,4.145,26
20111101|2011-09-15 05:30,15,4.147,4.15,4.142,4.149,33
20111101|2011-09-15 06:00,15,4.148,4.15,4.145,4.149,27
20111101|2011-09-15 06:30,15,4.146,4.147,4.131,4.142,141
20111101|2011-09-15 07:00,15,4.141,4.141,4.111,4.111,282
20111101|2011-09-15 07:30,15,4.113,4.127,4.108,4.119,316
20111101|2011-09-15 08:00,15,4.117,4.117,4.087,4.092,1134
20111101|2011-09-15 08:30,15,4.091,4.107,4.09,4.098,781
20111101|2011-09-15 09:00,15,4.097,4.126,4.079,4.079,1317
20111101|2011-09-15 09:30,15,4.079,4.079,3.982,3.997,8036
20111101|2011-09-15 10:00,15,3.997,4.018,3.997,4.009,2144
20111101|2011-09-15 10:30,15,4.009,4.017,4.002,4.011,1164
20111101|2011-09-15 11:00,15,4.012,4.018,3.98,3.993,2113
20111101|2011-09-15 11:30,15,3.992,4.008,3.991,4.002,604
20111101|2011-09-15 12:00,15,4.003,4.007,3.983,3.986,816
20111101|2011-09-15 12:30,15,3.988,3.995,3.98,3.989,992
20111101|2011-09-15 13:00,15,3.989,4,3.979,3.983,2600
20111101|2011-09-15 13:30,15,3.983,3.991,3.982,3.987,805
20111101|2011-09-15 14:00,15,3.99,3.99,3.985,3.989,293
20111101|2011-09-15 14:30,15,3.99,3.993,3.986,3.992,314
20111101|2011-09-15 15:00,15,3.99,3.991,3.984,3.984,39
20111101|2011-09-15 15:30,15,3.987,3.991,3.984,3.984,24
20111101|2011-09-15 16:00,15,3.984,3.985,3.982,3.982,6
20111101|2011-09-15 17:00,16,3.99,3.993,3.99,3.993,5
20111101|2011-09-15 18:30,16,3.99,3.994,3.988,3.993,5
20111101|2011-09-15 19:00,16,3.992,3.992,3.992,3.992,1
20111101|2011-09-15 19:30,16,3.991,3.991,3.991,3.991,1
20111101|2011-09-15 20:30,16,3.99,3.992,3.985,3.992,3
20111101|2011-09-15 21:30,16,3.989,3.989,3.986,3.986,2
20111101|2011-09-15 22:00,16,3.985,3.985,3.985,3.985,2
20111101|2011-09-15 23:30,16,3.987,3.987,3.987,3.987,1
20111101|2011-09-16 00:00,16,3.986,3.986,3.979,3.979,250
20111101|2011-09-16 00:30,16,3.979,3.987,3.978,3.987,6
20111101|2011-09-16 01:00,16,3.99,3.992,3.99,3.99,71
20111101|2011-09-16 01:30,16,3.99,3.99,3.971,3.98,130
20111101|2011-09-16 02:00,16,3.981,3.987,3.981,3.984,28
20111101|2011-09-16 02:30,16,3.983,3.983,3.979,3.98,68
20111101|2011-09-16 03:00,16,3.979,3.979,3.968,3.971,123
20111101|2011-09-16 03:30,16,3.973,3.978,3.972,3.976,23
20111101|2011-09-16 04:00,16,3.983,3.992,3.98,3.988,20
20111101|2011-09-16 04:30,16,3.992,3.993,3.984,3.986,20
20111101|2011-09-16 05:00,16,3.984,3.984,3.968,3.969,94
20111101|2011-09-16 05:30,16,3.968,3.981,3.965,3.981,165
20111101|2011-09-16 06:00,16,3.979,3.981,3.973,3.973,41
20111101|2011-09-16 06:30,16,3.974,3.976,3.968,3.97,167
20111101|2011-09-16 07:00,16,3.972,3.978,3.956,3.971,986
20111101|2011-09-16 07:30,16,3.97,3.974,3.948,3.953,884
20111101|2011-09-16 08:00,16,3.956,3.963,3.919,3.937,1594
20111101|2011-09-16 08:30,16,3.935,3.956,3.935,3.949,2002
20111101|2011-09-16 09:00,16,3.95,3.951,3.94,3.943,1333
20111101|2011-09-16 09:30,16,3.94,3.969,3.94,3.967,970
20111101|2011-09-16 10:00,16,3.968,3.968,3.945,3.959,1249
20111101|2011-09-16 10:30,16,3.957,3.965,3.955,3.961,351
20111101|2011-09-16 11:00,16,3.96,3.963,3.951,3.951,502
20111101|2011-09-16 11:30,16,3.952,3.955,3.943,3.95,1080
20111101|2011-09-16 12:00,16,3.95,3.952,3.925,3.932,2060
20111101|2011-09-16 12:30,16,3.932,3.937,3.929,3.932,1147
20111101|2011-09-16 13:00,16,3.932,3.942,3.917,3.918,2427
20111101|2011-09-16 13:30,16,3.919,3.927,3.919,3.926,544
20111101|2011-09-16 14:00,16,3.926,3.927,3.922,3.927,346
20111101|2011-09-16 14:30,16,3.927,3.939,3.922,3.934,368
20111101|2011-09-16 15:00,16,3.935,3.937,3.929,3.935,34
20111101|2011-09-16 15:30,16,3.932,3.939,3.93,3.939,53
20111101|2011-09-16 16:00,16,3.936,3.936,3.932,3.932,5
20111101|2011-09-18 17:00,19,3.899,3.929,3.865,3.921,266
20111101|2011-09-18 17:30,19,3.923,3.923,3.904,3.92,135
20111101|2011-09-18 18:00,19,3.92,3.922,3.913,3.922,133
20111101|2011-09-18 18:30,19,3.921,3.922,3.921,3.922,47
20111101|2011-09-18 19:00,19,3.922,3.923,3.92,3.922,36
20111101|2011-09-18 19:30,19,3.922,3.922,3.92,3.92,12
20111101|2011-09-18 20:30,19,3.925,3.926,3.915,3.926,63
20111101|2011-09-18 21:00,19,3.926,3.926,3.926,3.926,38
20111101|2011-09-18 21:30,19,3.922,3.932,3.922,3.932,38
20111101|2011-09-18 22:00,19,3.926,3.926,3.923,3.925,6
20111101|2011-09-18 22:30,19,3.923,3.923,3.923,3.923,1
20111101|2011-09-18 23:00,19,3.922,3.922,3.922,3.922,5
20111101|2011-09-18 23:30,19,3.915,3.916,3.915,3.915,15
20111101|2011-09-19 00:00,19,3.919,3.919,3.919,3.919,1
20111101|2011-09-19 00:30,19,3.914,3.915,3.911,3.914,53
20111101|2011-09-19 01:00,19,3.914,3.915,3.914,3.914,31
20111101|2011-09-19 01:30,19,3.914,3.92,3.913,3.916,34
20111101|2011-09-19 02:00,19,3.916,3.916,3.915,3.916,79
20111101|2011-09-19 02:30,19,3.916,3.918,3.916,3.916,11
20111101|2011-09-19 03:00,19,3.918,3.922,3.918,3.922,8
20111101|2011-09-19 03:30,19,3.919,3.924,3.919,3.923,9
20111101|2011-09-19 04:00,19,3.922,3.926,3.918,3.92,25
20111101|2011-09-19 04:30,19,3.92,3.926,3.92,3.924,14
20111101|2011-09-19 05:00,19,3.922,3.922,3.919,3.92,19
20111101|2011-09-19 05:30,19,3.919,3.922,3.917,3.92,28
20111101|2011-09-19 06:00,19,3.92,3.925,3.912,3.912,99
20111101|2011-09-19 06:30,19,3.912,3.912,3.887,3.893,301
20111101|2011-09-19 07:00,19,3.895,3.908,3.886,3.89,531
20111101|2011-09-19 07:30,19,3.89,3.901,3.881,3.885,798
20111101|2011-09-19 08:00,19,3.886,3.92,3.884,3.913,1936
20111101|2011-09-19 08:30,19,3.914,3.921,3.895,3.901,764
20111101|2011-09-19 09:00,19,3.901,3.904,3.891,3.9,1182
20111101|2011-09-19 09:30,19,3.902,3.905,3.893,3.897,1023
20111101|2011-09-19 10:00,19,3.898,3.931,3.897,3.92,1339
20111101|2011-09-19 10:30,19,3.921,3.924,3.907,3.915,746
20111101|2011-09-19 11:00,19,3.916,3.921,3.9,3.902,572
20111101|2011-09-19 11:30,19,3.902,3.925,3.899,3.911,692
20111101|2011-09-19 12:00,19,3.91,3.912,3.902,3.902,496
20111101|2011-09-19 12:30,19,3.9,3.932,3.9,3.919,1146
20111101|2011-09-19 13:00,19,3.921,3.948,3.919,3.93,2105
20111101|2011-09-19 13:30,19,3.93,3.937,3.926,3.937,414
20111101|2011-09-19 14:00,19,3.937,3.94,3.936,3.939,75
20111101|2011-09-19 14:30,19,3.939,3.945,3.938,3.942,234
20111101|2011-09-19 15:00,19,3.942,3.942,3.937,3.939,25
20111101|2011-09-19 15:30,19,3.939,3.945,3.938,3.945,47
20111101|2011-09-19 16:00,19,3.942,3.942,3.94,3.94,9
20111101|2011-09-19 17:00,20,3.935,3.935,3.935,3.935,4
20111101|2011-09-19 17:30,20,3.931,3.94,3.93,3.939,12
20111101|2011-09-19 18:30,20,3.935,3.935,3.935,3.935,2
20111101|2011-09-19 19:00,20,3.93,3.93,3.93,3.93,1
20111101|2011-09-19 19:30,20,3.934,3.934,3.934,3.934,1
20111101|2011-09-19 20:00,20,3.933,3.933,3.93,3.93,13
20111101|2011-09-19 21:00,20,3.93,3.937,3.928,3.928,30
20111101|2011-09-19 21:30,20,3.928,3.93,3.928,3.93,9
20111101|2011-09-19 22:00,20,3.93,3.93,3.93,3.93,2
20111101|2011-09-19 22:30,20,3.93,3.93,3.929,3.93,6
20111101|2011-09-19 23:00,20,3.93,3.93,3.93,3.93,11
20111101|2011-09-19 23:30,20,3.93,3.932,3.93,3.932,7
20111101|2011-09-20 00:00,20,3.931,3.931,3.931,3.931,6
20111101|2011-09-20 00:30,20,3.93,3.93,3.93,3.93,10
20111101|2011-09-20 01:00,20,3.933,3.933,3.929,3.93,18
20111101|2011-09-20 01:30,20,3.933,3.933,3.932,3.933,4
20111101|2011-09-20 02:00,20,3.932,3.937,3.929,3.937,25
20111101|2011-09-20 02:30,20,3.938,3.944,3.937,3.944,13
20111101|2011-09-20 03:00,20,3.944,3.95,3.944,3.95,102
20111101|2011-09-20 03:30,20,3.949,3.951,3.949,3.949,16
20111101|2011-09-20 04:00,20,3.947,3.955,3.947,3.954,42
20111101|2011-09-20 04:30,20,3.954,3.96,3.951,3.959,93
20111101|2011-09-20 05:00,20,3.958,3.963,3.956,3.956,82
20111101|2011-09-20 05:30,20,3.957,3.958,3.955,3.956,53
20111101|2011-09-20 06:00,20,3.956,3.964,3.95,3.95,98
20111101|2011-09-20 06:30,20,3.95,3.956,3.942,3.948,102
20111101|2011-09-20 07:00,20,3.949,3.95,3.929,3.939,548
20111101|2011-09-20 07:30,20,3.937,3.937,3.902,3.907,885
20111101|2011-09-20 08:00,20,3.907,3.908,3.882,3.893,1461
20111101|2011-09-20 08:30,20,3.893,3.905,3.888,3.892,1081
20111101|2011-09-20 09:00,20,3.895,3.91,3.892,3.902,1066
20111101|2011-09-20 09:30,20,3.901,3.908,3.896,3.906,862
20111101|2011-09-20 10:00,20,3.905,3.907,3.896,3.902,635
20111101|2011-09-20 10:30,20,3.903,3.909,3.901,3.909,387
20111101|2011-09-20 11:00,20,3.91,3.912,3.901,3.908,794
20111101|2011-09-20 11:30,20,3.909,3.924,3.904,3.91,717
20111101|2011-09-20 12:00,20,3.911,3.928,3.908,3.92,627
20111101|2011-09-20 12:30,20,3.92,3.92,3.908,3.912,339
20111101|2011-09-20 13:00,20,3.911,3.918,3.879,3.885,2679
20111101|2011-09-20 13:30,20,3.884,3.889,3.882,3.888,605
20111101|2011-09-20 14:00,20,3.888,3.888,3.88,3.882,288
20111101|2011-09-20 14:30,20,3.882,3.882,3.873,3.878,350
20111101|2011-09-20 15:00,20,3.875,3.879,3.87,3.878,93
20111101|2011-09-20 15:30,20,3.874,3.875,3.867,3.873,32
20111101|2011-09-20 16:00,20,3.868,3.868,3.867,3.867,3
20111101|2011-09-20 17:00,21,3.878,3.878,3.871,3.871,3
20111101|2011-09-20 17:30,21,3.873,3.878,3.873,3.875,16
20111101|2011-09-20 18:00,21,3.877,3.881,3.877,3.881,22
20111101|2011-09-20 18:30,21,3.881,3.881,3.881,3.881,1
20111101|2011-09-20 19:00,21,3.883,3.885,3.883,3.885,13
20111101|2011-09-20 19:30,21,3.881,3.885,3.881,3.884,9
20111101|2011-09-20 20:00,21,3.885,3.885,3.884,3.884,6
20111101|2011-09-20 21:00,21,3.884,3.884,3.88,3.881,35
20111101|2011-09-20 21:30,21,3.88,3.88,3.88,3.88,4
20111101|2011-09-20 22:00,21,3.881,3.881,3.881,3.881,1
20111101|2011-09-20 22:30,21,3.884,3.884,3.884,3.884,2
20111101|2011-09-20 23:00,21,3.88,3.88,3.88,3.88,1
20111101|2011-09-20 23:30,21,3.884,3.885,3.883,3.884,25
20111101|2011-09-21 00:00,21,3.883,3.885,3.883,3.884,17
20111101|2011-09-21 00:30,21,3.886,3.886,3.881,3.881,5
20111101|2011-09-21 01:00,21,3.881,3.883,3.881,3.883,28
20111101|2011-09-21 01:30,21,3.884,3.886,3.884,3.886,13
20111101|2011-09-21 02:00,21,3.885,3.885,3.885,3.885,6
20111101|2011-09-21 02:30,21,3.882,3.885,3.882,3.885,7
20111101|2011-09-21 03:00,21,3.885,3.886,3.884,3.886,8
20111101|2011-09-21 03:30,21,3.883,3.885,3.882,3.882,21
20111101|2011-09-21 04:00,21,3.885,3.886,3.884,3.884,3
20111101|2011-09-21 04:30,21,3.884,3.885,3.884,3.884,5
20111101|2011-09-21 05:00,21,3.885,3.886,3.882,3.886,24
20111101|2011-09-21 05:30,21,3.885,3.885,3.88,3.882,22
20111101|2011-09-21 06:00,21,3.88,3.882,3.869,3.869,177
20111101|2011-09-21 06:30,21,3.868,3.875,3.865,3.87,195
20111101|2011-09-21 07:00,21,3.872,3.874,3.847,3.855,546
20111101|2011-09-21 07:30,21,3.858,3.868,3.848,3.868,579
20111101|2011-09-21 08:00,21,3.869,3.871,3.845,3.849,1319
20111101|2011-09-21 08:30,21,3.85,3.855,3.834,3.835,1986
20111101|2011-09-21 09:00,21,3.832,3.847,3.819,3.84,2654
20111101|2011-09-21 09:30,21,3.841,3.853,3.838,3.841,1507
20111101|2011-09-21 10:00,21,3.843,3.855,3.841,3.852,898
20111101|2011-09-21 10:30,21,3.852,3.854,3.833,3.834,1029
20111101|2011-09-21 11:00,21,3.834,3.843,3.832,3.838,823
20111101|2011-09-21 11:30,21,3.838,3.843,3.832,3.84,577
20111101|2011-09-21 12:00,21,3.84,3.841,3.824,3.83,1085
20111101|2011-09-21 12:30,21,3.83,3.835,3.819,3.833,1336
20111101|2011-09-21 13:00,21,3.831,3.833,3.817,3.823,1896
20111101|2011-09-21 13:30,21,3.822,3.826,3.82,3.82,592
20111101|2011-09-21 14:00,21,3.822,3.823,3.818,3.819,203
20111101|2011-09-21 14:30,21,3.818,3.821,3.809,3.809,388
20111101|2011-09-21 15:00,21,3.81,3.814,3.806,3.808,68
20111101|2011-09-21 15:30,21,3.806,3.807,3.806,3.806,40
20111101|2011-09-21 16:00,21,3.806,3.807,3.796,3.8,273
20111101|2011-09-21 17:00,22,3.81,3.81,3.8,3.8,52
20111101|2011-09-21 17:30,22,3.8,3.802,3.8,3.802,5
20111101|2011-09-21 18:00,22,3.802,3.803,3.802,3.803,2
20111101|2011-09-21 18:30,22,3.8,3.803,3.797,3.797,17
20111101|2011-09-21 19:00,22,3.8,3.8,3.796,3.796,7
20111101|2011-09-21 19:30,22,3.797,3.805,3.797,3.805,90
20111101|2011-09-21 20:00,22,3.805,3.805,3.805,3.805,9
20111101|2011-09-21 20:30,22,3.805,3.805,3.805,3.805,3
20111101|2011-09-21 21:00,22,3.807,3.81,3.807,3.81,7
20111101|2011-09-21 21:30,22,3.809,3.809,3.809,3.809,4
20111101|2011-09-21 22:00,22,3.805,3.805,3.8,3.8,6
20111101|2011-09-21 22:30,22,3.8,3.802,3.8,3.802,12
20111101|2011-09-21 23:00,22,3.8,3.804,3.8,3.8,7
20111101|2011-09-21 23:30,22,3.8,3.8,3.798,3.798,7
20111101|2011-09-22 00:00,22,3.799,3.803,3.797,3.803,11
20111101|2011-09-22 00:30,22,3.798,3.801,3.798,3.8,32
20111101|2011-09-22 01:00,22,3.8,3.811,3.8,3.811,64
20111101|2011-09-22 01:30,22,3.813,3.82,3.813,3.814,52
20111101|2011-09-22 02:00,22,3.813,3.816,3.813,3.815,26
20111101|2011-09-22 02:30,22,3.816,3.819,3.811,3.819,92
20111101|2011-09-22 03:00,22,3.819,3.83,3.818,3.82,191
20111101|2011-09-22 03:30,22,3.82,3.82,3.813,3.816,52
20111101|2011-09-22 04:00,22,3.813,3.813,3.8,3.801,86
20111101|2011-09-22 04:30,22,3.802,3.802,3.783,3.785,195
20111101|2011-09-22 05:00,22,3.784,3.791,3.784,3.788,41
20111101|2011-09-22 05:30,22,3.787,3.795,3.775,3.775,248
20111101|2011-09-22 06:00,22,3.777,3.78,3.77,3.772,276
20111101|2011-09-22 06:30,22,3.77,3.78,3.758,3.779,284
20111101|2011-09-22 07:00,22,3.78,3.781,3.763,3.766,650
20111101|2011-09-22 07:30,22,3.764,3.78,3.764,3.771,1336
20111101|2011-09-22 08:00,22,3.77,3.804,3.769,3.793,2293
20111101|2011-09-22 08:30,22,3.791,3.794,3.773,3.781,1866
20111101|2011-09-22 09:00,22,3.78,3.782,3.745,3.747,1547
20111101|2011-09-22 09:30,22,3.757,3.844,3.755,3.803,5184
20111101|2011-09-22 10:00,22,3.802,3.805,3.782,3.799,1838
20111101|2011-09-22 10:30,22,3.8,3.824,3.797,3.807,1324
20111101|2011-09-22 11:00,22,3.806,3.807,3.783,3.787,935
20111101|2011-09-22 11:30,22,3.785,3.802,3.785,3.795,691
20111101|2011-09-22 12:00,22,3.796,3.799,3.756,3.762,2754
20111101|2011-09-22 12:30,22,3.761,3.775,3.76,3.773,909
20111101|2011-09-22 13:00,22,3.774,3.789,3.764,3.782,1685
20111101|2011-09-22 13:30,22,3.784,3.795,3.782,3.786,685
20111101|2011-09-22 14:00,22,3.785,3.794,3.785,3.786,195
20111101|2011-09-22 14:30,22,3.786,3.79,3.784,3.784,196
20111101|2011-09-22 15:00,22,3.785,3.794,3.784,3.793,69
20111101|2011-09-22 15:30,22,3.788,3.791,3.788,3.789,67
20111101|2011-09-22 16:00,22,3.79,3.792,3.79,3.791,4
20111101|2011-09-22 17:00,23,3.772,3.792,3.772,3.791,172
20111101|2011-09-22 17:30,23,3.791,3.793,3.791,3.791,4
20111101|2011-09-22 18:00,23,3.791,3.794,3.791,3.791,11
20111101|2011-09-22 18:30,23,3.789,3.79,3.787,3.79,14
20111101|2011-09-22 19:00,23,3.791,3.791,3.789,3.791,23
20111101|2011-09-22 19:30,23,3.792,3.792,3.79,3.792,4
20111101|2011-09-22 20:00,23,3.793,3.799,3.793,3.799,50
20111101|2011-09-22 20:30,23,3.795,3.795,3.792,3.792,5
20111101|2011-09-22 21:00,23,3.792,3.792,3.79,3.79,18
20111101|2011-09-22 22:00,23,3.791,3.791,3.786,3.786,15
20111101|2011-09-22 22:30,23,3.789,3.789,3.789,3.789,1
20111101|2011-09-22 23:00,23,3.786,3.786,3.786,3.786,2
20111101|2011-09-22 23:30,23,3.786,3.788,3.786,3.788,14
20111101|2011-09-23 00:00,23,3.788,3.789,3.788,3.788,17
20111101|2011-09-23 00:30,23,3.788,3.788,3.782,3.782,19
20111101|2011-09-23 01:00,23,3.782,3.787,3.782,3.787,37
20111101|2011-09-23 01:30,23,3.795,3.805,3.794,3.805,53
20111101|2011-09-23 02:00,23,3.806,3.806,3.798,3.802,69
20111101|2011-09-23 02:30,23,3.798,3.806,3.796,3.806,71
20111101|2011-09-23 03:00,23,3.804,3.818,3.804,3.818,156
20111101|2011-09-23 03:30,23,3.818,3.824,3.817,3.817,112
20111101|2011-09-23 04:00,23,3.814,3.826,3.814,3.817,31
20111101|2011-09-23 04:30,23,3.816,3.822,3.814,3.814,114
20111101|2011-09-23 05:00,23,3.814,3.814,3.807,3.809,92
20111101|2011-09-23 05:30,23,3.809,3.812,3.798,3.807,286
20111101|2011-09-23 06:00,23,3.808,3.809,3.8,3.808,98
20111101|2011-09-23 06:30,23,3.802,3.806,3.795,3.795,234
20111101|2011-09-23 07:00,23,3.794,3.808,3.786,3.799,585
20111101|2011-09-23 07:30,23,3.798,3.802,3.769,3.79,1867
20111101|2011-09-23 08:00,23,3.788,3.808,3.787,3.789,1824
20111101|2011-09-23 08:30,23,3.788,3.794,3.777,3.777,1684
20111101|2011-09-23 09:00,23,3.777,3.791,3.773,3.779,1785
20111101|2011-09-23 09:30,23,3.778,3.809,3.777,3.803,2446
20111101|2011-09-23 10:00,23,3.803,3.806,3.791,3.796,1014
20111101|2011-09-23 10:30,23,3.797,3.806,3.78,3.785,1227
20111101|2011-09-23 11:00,23,3.784,3.797,3.78,3.794,1042
20111101|2011-09-23 11:30,23,3.796,3.797,3.785,3.787,589
20111101|2011-09-23 12:00,23,3.787,3.791,3.783,3.784,508
20111101|2011-09-23 12:30,23,3.784,3.785,3.771,3.771,880
20111101|2011-09-23 13:00,23,3.773,3.781,3.763,3.765,3355
20111101|2011-09-23 13:30,23,3.764,3.773,3.764,3.77,709
20111101|2011-09-23 14:00,23,3.77,3.771,3.761,3.767,524
20111101|2011-09-23 14:30,23,3.767,3.77,3.763,3.764,214
20111101|2011-09-23 15:00,23,3.764,3.766,3.76,3.765,88
20111101|2011-09-23 15:30,23,3.765,3.765,3.761,3.762,22
20111101|2011-09-23 16:00,23,3.762,3.762,3.76,3.76,15
20111101|2011-09-25 17:00,26,3.765,3.775,3.76,3.768,59
20111101|2011-09-25 17:30,26,3.766,3.769,3.763,3.766,33
20111101|2011-09-25 18:00,26,3.766,3.766,3.761,3.761,2
20111101|2011-09-25 18:30,26,3.761,3.763,3.76,3.761,26
20111101|2011-09-25 19:00,26,3.76,3.762,3.745,3.745,126
20111101|2011-09-25 19:30,26,3.744,3.754,3.742,3.745,44
20111101|2011-09-25 20:00,26,3.749,3.75,3.746,3.75,4
20111101|2011-09-25 20:30,26,3.75,3.75,3.745,3.745,12
20111101|2011-09-25 21:00,26,3.748,3.751,3.748,3.751,4
20111101|2011-09-25 21:30,26,3.749,3.749,3.749,3.749,2
20111101|2011-09-25 22:30,26,3.748,3.75,3.747,3.75,15
20111101|2011-09-25 23:00,26,3.75,3.758,3.75,3.758,39
20111101|2011-09-25 23:30,26,3.753,3.756,3.751,3.751,12
20111101|2011-09-26 00:00,26,3.749,3.751,3.748,3.748,14
20111101|2011-09-26 00:30,26,3.749,3.749,3.746,3.746,32
20111101|2011-09-26 01:00,26,3.746,3.747,3.744,3.747,71
20111101|2011-09-26 01:30,26,3.745,3.755,3.743,3.752,54
20111101|2011-09-26 02:00,26,3.757,3.771,3.755,3.77,68
20111101|2011-09-26 02:30,26,3.771,3.782,3.77,3.781,122
20111101|2011-09-26 03:00,26,3.779,3.789,3.776,3.787,99
20111101|2011-09-26 03:30,26,3.788,3.788,3.775,3.775,146
20111101|2011-09-26 04:00,26,3.775,3.787,3.77,3.77,162
20111101|2011-09-26 04:30,26,3.766,3.772,3.761,3.764,146
20111101|2011-09-26 05:00,26,3.765,3.769,3.764,3.769,102
20111101|2011-09-26 05:30,26,3.77,3.773,3.769,3.773,99
20111101|2011-09-26 06:00,26,3.771,3.797,3.771,3.795,150
20111101|2011-09-26 06:30,26,3.797,3.801,3.793,3.795,367
20111101|2011-09-26 07:00,26,3.797,3.813,3.787,3.79,955
20111101|2011-09-26 07:30,26,3.792,3.807,3.784,3.784,1821
20111101|2011-09-26 08:00,26,3.785,3.833,3.782,3.821,4732
20111101|2011-09-26 08:30,26,3.82,3.841,3.819,3.831,4723
20111101|2011-09-26 09:00,26,3.831,3.852,3.83,3.847,4634
20111101|2011-09-26 09:30,26,3.846,3.852,3.826,3.833,2503
20111101|2011-09-26 10:00,26,3.833,3.844,3.83,3.835,1501
20111101|2011-09-26 10:30,26,3.836,3.84,3.827,3.831,1107
20111101|2011-09-26 11:00,26,3.832,3.845,3.831,3.842,1506
20111101|2011-09-26 11:30,26,3.842,3.852,3.836,3.845,2132
20111101|2011-09-26 12:00,26,3.846,3.862,3.84,3.85,2577
20111101|2011-09-26 12:30,26,3.849,3.858,3.842,3.856,1996
20111101|2011-09-26 13:00,26,3.856,3.861,3.832,3.848,4479
20111101|2011-09-26 13:30,26,3.846,3.85,3.844,3.847,987
20111101|2011-09-26 14:00,26,3.848,3.852,3.847,3.852,329
20111101|2011-09-26 14:30,26,3.851,3.854,3.848,3.852,331
20111101|2011-09-26 15:00,26,3.85,3.857,3.848,3.856,114
20111101|2011-09-26 15:30,26,3.854,3.859,3.847,3.847,155
20111101|2011-09-26 16:00,26,3.847,3.854,3.846,3.854,56
20111101|2011-09-26 17:00,27,3.85,3.85,3.846,3.846,15
20111101|2011-09-26 17:30,27,3.848,3.848,3.847,3.847,7
20111101|2011-09-26 18:00,27,3.846,3.851,3.846,3.85,17
20111101|2011-09-26 18:30,27,3.85,3.85,3.85,3.85,2
20111101|2011-09-26 19:00,27,3.849,3.851,3.849,3.851,3
20111101|2011-09-26 19:30,27,3.849,3.852,3.848,3.852,18
20111101|2011-09-26 20:00,27,3.853,3.853,3.85,3.85,4
20111101|2011-09-26 20:30,27,3.853,3.853,3.849,3.851,7
20111101|2011-09-26 21:00,27,3.849,3.852,3.848,3.849,13
20111101|2011-09-26 21:30,27,3.849,3.853,3.849,3.853,4
20111101|2011-09-26 22:00,27,3.851,3.856,3.851,3.856,34
20111101|2011-09-26 22:30,27,3.858,3.858,3.855,3.855,17
20111101|2011-09-26 23:00,27,3.855,3.874,3.855,3.872,221
20111101|2011-09-26 23:30,27,3.874,3.876,3.871,3.872,81
20111101|2011-09-27 00:00,27,3.872,3.875,3.87,3.872,141
20111101|2011-09-27 00:30,27,3.872,3.88,3.872,3.875,62
20111101|2011-09-27 01:00,27,3.879,3.879,3.875,3.879,84
20111101|2011-09-27 01:30,27,3.876,3.88,3.874,3.879,175
20111101|2011-09-27 02:00,27,3.879,3.885,3.878,3.881,171
20111101|2011-09-27 02:30,27,3.883,3.891,3.883,3.888,324
20111101|2011-09-27 03:00,27,3.888,3.892,3.888,3.891,263
20111101|2011-09-27 03:30,27,3.891,3.893,3.889,3.893,218
20111101|2011-09-27 04:00,27,3.893,3.898,3.893,3.897,331
20111101|2011-09-27 04:30,27,3.897,3.903,3.896,3.901,183
20111101|2011-09-27 05:00,27,3.901,3.906,3.9,3.9,243
20111101|2011-09-27 05:30,27,3.901,3.904,3.899,3.903,383
20111101|2011-09-27 06:00,27,3.903,3.923,3.901,3.908,1117
20111101|2011-09-27 06:30,27,3.911,3.926,3.907,3.91,1164
20111101|2011-09-27 07:00,27,3.911,3.912,3.89,3.893,2324
20111101|2011-09-27 07:30,27,3.893,3.907,3.88,3.899,4734
20111101|2011-09-27 08:00,27,3.9,3.905,3.883,3.902,4818
20111101|2011-09-27 08:30,27,3.901,3.906,3.871,3.877,4657
20111101|2011-09-27 09:00,27,3.877,3.88,3.825,3.845,10203
20111101|2011-09-27 09:30,27,3.844,3.851,3.83,3.846,3958
20111101|2011-09-27 10:00,27,3.847,3.865,3.834,3.859,3169
20111101|2011-09-27 10:30,27,3.859,3.864,3.845,3.853,2124
20111101|2011-09-27 11:00,27,3.854,3.868,3.854,3.859,1858
20111101|2011-09-27 11:30,27,3.859,3.866,3.855,3.858,1986
20111101|2011-09-27 12:00,27,3.858,3.866,3.85,3.853,2720
20111101|2011-09-27 12:30,27,3.853,3.855,3.842,3.844,2309
20111101|2011-09-27 13:00,27,3.844,3.88,3.844,3.872,8856
20111101|2011-09-27 13:30,27,3.872,3.878,3.87,3.877,2233
20111101|2011-09-27 14:00,27,3.876,3.881,3.873,3.874,877
20111101|2011-09-27 14:30,27,3.874,3.875,3.869,3.87,511
20111101|2011-09-27 15:00,27,3.87,3.873,3.855,3.868,348
20111101|2011-09-27 15:30,27,3.865,3.873,3.864,3.873,80
20111101|2011-09-27 16:00,27,3.871,3.874,3.865,3.865,36
20111101|2011-09-27 17:00,28,3.872,3.876,3.859,3.866,184
20111101|2011-09-27 17:30,28,3.867,3.874,3.867,3.871,33
20111101|2011-09-27 18:00,28,3.867,3.867,3.866,3.866,9
20111101|2011-09-27 18:30,28,3.865,3.869,3.865,3.865,8
20111101|2011-09-27 19:00,28,3.867,3.869,3.867,3.869,3
20111101|2011-09-27 19:30,28,3.868,3.868,3.867,3.868,6
20111101|2011-09-27 20:00,28,3.867,3.868,3.865,3.868,37
20111101|2011-09-27 20:30,28,3.867,3.87,3.867,3.869,8
20111101|2011-09-27 21:00,28,3.869,3.87,3.869,3.87,3
20111101|2011-09-27 21:30,28,3.868,3.87,3.868,3.87,13
20111101|2011-09-27 22:00,28,3.87,3.87,3.868,3.868,5
20111101|2011-09-27 22:30,28,3.868,3.868,3.864,3.864,5
20111101|2011-09-27 23:00,28,3.864,3.87,3.864,3.87,18
20111101|2011-09-27 23:30,28,3.869,3.87,3.862,3.87,143
20111101|2011-09-28 00:00,28,3.868,3.87,3.867,3.867,17
20111101|2011-09-28 00:30,28,3.867,3.868,3.859,3.862,41
20111101|2011-09-28 01:00,28,3.867,3.868,3.864,3.866,100
20111101|2011-09-28 01:30,28,3.863,3.866,3.858,3.865,58
20111101|2011-09-28 02:00,28,3.863,3.865,3.858,3.858,67
20111101|2011-09-28 02:30,28,3.859,3.859,3.856,3.857,63
20111101|2011-09-28 03:00,28,3.856,3.859,3.856,3.859,64
20111101|2011-09-28 03:30,28,3.858,3.859,3.855,3.858,29
20111101|2011-09-28 04:00,28,3.859,3.86,3.857,3.86,59
20111101|2011-09-28 04:30,28,3.859,3.866,3.856,3.859,46
20111101|2011-09-28 05:00,28,3.857,3.87,3.857,3.868,158
20111101|2011-09-28 05:30,28,3.868,3.87,3.865,3.869,87
20111101|2011-09-28 06:00,28,3.868,3.881,3.867,3.88,268
20111101|2011-09-28 06:30,28,3.88,3.881,3.868,3.871,421
20111101|2011-09-28 07:00,28,3.87,3.874,3.832,3.849,1835
20111101|2011-09-28 07:30,28,3.85,3.852,3.828,3.852,2438
20111101|2011-09-28 08:00,28,3.85,3.863,3.843,3.85,6049
20111101|2011-09-28 08:30,28,3.849,3.854,3.834,3.854,4467
20111101|2011-09-28 09:00,28,3.854,3.854,3.844,3.851,2954
20111101|2011-09-28 09:30,28,3.851,3.86,3.849,3.854,3002
20111101|2011-09-28 10:00,28,3.854,3.856,3.83,3.832,3466
20111101|2011-09-28 10:30,28,3.831,3.841,3.828,3.833,2945
20111101|2011-09-28 11:00,28,3.833,3.842,3.832,3.833,1855
20111101|2011-09-28 11:30,28,3.833,3.835,3.805,3.817,4870
20111101|2011-09-28 12:00,28,3.816,3.825,3.811,3.818,4218
20111101|2011-09-28 12:30,28,3.819,3.82,3.804,3.813,4150
20111101|2011-09-28 13:00,28,3.813,3.819,3.797,3.801,9485
20111101|2011-09-28 13:30,28,3.801,3.807,3.8,3.805,1650
20111101|2011-09-28 14:00,28,3.805,3.805,3.797,3.8,732
20111101|2011-09-28 14:30,28,3.8,3.8,3.782,3.784,1359
20111101|2011-09-28 15:00,28,3.782,3.79,3.778,3.78,555
20111101|2011-09-28 15:30,28,3.784,3.793,3.784,3.789,88
20111101|2011-09-28 16:00,28,3.788,3.789,3.784,3.786,59
20111101|2011-09-28 17:00,29,3.793,3.793,3.79,3.79,33
20111101|2011-09-28 17:30,29,3.786,3.786,3.78,3.78,18
20111101|2011-09-28 18:00,29,3.783,3.789,3.78,3.783,7
20111101|2011-09-28 18:30,29,3.785,3.785,3.775,3.778,28
20111101|2011-09-28 19:00,29,3.778,3.782,3.777,3.78,22
20111101|2011-09-28 19:30,29,3.779,3.782,3.778,3.782,16
20111101|2011-09-28 20:00,29,3.781,3.781,3.776,3.776,36
20111101|2011-09-28 20:30,29,3.779,3.78,3.779,3.78,9
20111101|2011-09-28 21:00,29,3.782,3.783,3.782,3.783,2
20111101|2011-09-28 21:30,29,3.781,3.781,3.778,3.778,4
20111101|2011-09-28 22:00,29,3.778,3.78,3.778,3.78,4
20111101|2011-09-28 22:30,29,3.778,3.778,3.776,3.776,2
20111101|2011-09-28 23:00,29,3.781,3.784,3.777,3.784,26
20111101|2011-09-28 23:30,29,3.788,3.796,3.788,3.796,58
20111101|2011-09-29 00:00,29,3.795,3.798,3.795,3.798,12
20111101|2011-09-29 00:30,29,3.795,3.798,3.795,3.798,13
20111101|2011-09-29 01:00,29,3.795,3.8,3.792,3.792,94
20111101|2011-09-29 01:30,29,3.791,3.801,3.791,3.801,32
20111101|2011-09-29 02:00,29,3.8,3.802,3.794,3.794,63
20111101|2011-09-29 02:30,29,3.793,3.802,3.789,3.801,65
20111101|2011-09-29 03:00,29,3.8,3.8,3.783,3.79,185
20111101|2011-09-29 03:30,29,3.791,3.794,3.788,3.794,40
20111101|2011-09-29 04:00,29,3.79,3.799,3.79,3.796,34
20111101|2011-09-29 04:30,29,3.796,3.796,3.788,3.792,62
20111101|2011-09-29 05:00,29,3.794,3.797,3.792,3.792,38
20111101|2011-09-29 05:30,29,3.797,3.8,3.795,3.796,34
20111101|2011-09-29 06:00,29,3.795,3.8,3.776,3.791,271
20111101|2011-09-29 06:30,29,3.789,3.792,3.783,3.791,472
20111101|2011-09-29 07:00,29,3.791,3.792,3.767,3.772,1579
20111101|2011-09-29 07:30,29,3.771,3.773,3.75,3.753,5225
20111101|2011-09-29 08:00,29,3.754,3.771,3.753,3.77,5438
20111101|2011-09-29 08:30,29,3.77,3.776,3.766,3.775,3138
20111101|2011-09-29 09:00,29,3.775,3.776,3.746,3.751,3912
20111101|2011-09-29 09:30,29,3.731,3.735,3.685,3.722,21018
20111101|2011-09-29 10:00,29,3.721,3.73,3.719,3.727,2759
20111101|2011-09-29 10:30,29,3.728,3.749,3.726,3.738,5601
20111101|2011-09-29 11:00,29,3.738,3.745,3.728,3.743,3400
20111101|2011-09-29 11:30,29,3.743,3.837,3.738,3.801,13898
20111101|2011-09-29 12:00,29,3.802,3.812,3.762,3.794,10666
20111101|2011-09-29 12:30,29,3.796,3.805,3.776,3.786,3581
20111101|2011-09-29 13:00,29,3.787,3.793,3.735,3.747,12507
20111101|2011-09-29 13:30,29,3.746,3.761,3.74,3.757,2794
20111101|2011-09-29 14:00,29,3.758,3.763,3.753,3.759,743
20111101|2011-09-29 14:30,29,3.758,3.764,3.758,3.761,378
20111101|2011-09-29 15:00,29,3.762,3.768,3.761,3.764,243
20111101|2011-09-29 15:30,29,3.763,3.766,3.76,3.764,84
20111101|2011-09-29 16:00,29,3.763,3.765,3.75,3.765,31
20111101|2011-09-29 17:00,30,3.755,3.757,3.74,3.756,101
20111101|2011-09-29 17:30,30,3.759,3.76,3.759,3.76,4
20111101|2011-09-29 18:00,30,3.754,3.755,3.754,3.755,4
20111101|2011-09-29 18:30,30,3.758,3.761,3.758,3.761,6
20111101|2011-09-29 19:00,30,3.758,3.758,3.757,3.757,2
20111101|2011-09-29 19:30,30,3.755,3.76,3.752,3.752,25
20111101|2011-09-29 20:00,30,3.752,3.754,3.752,3.754,10
20111101|2011-09-29 20:30,30,3.755,3.755,3.753,3.754,5
20111101|2011-09-29 21:00,30,3.758,3.758,3.747,3.747,30
20111101|2011-09-29 21:30,30,3.747,3.75,3.747,3.75,11
20111101|2011-09-29 22:00,30,3.752,3.752,3.745,3.745,48
20111101|2011-09-29 22:30,30,3.746,3.752,3.746,3.752,4
20111101|2011-09-29 23:00,30,3.752,3.753,3.751,3.753,18
20111101|2011-09-29 23:30,30,3.755,3.76,3.753,3.757,43
20111101|2011-09-30 00:00,30,3.758,3.766,3.758,3.763,39
20111101|2011-09-30 00:30,30,3.762,3.77,3.761,3.77,28
20111101|2011-09-30 01:00,30,3.769,3.775,3.766,3.775,38
20111101|2011-09-30 01:30,30,3.774,3.776,3.769,3.776,13
20111101|2011-09-30 02:00,30,3.777,3.777,3.772,3.775,37
20111101|2011-09-30 02:30,30,3.773,3.777,3.772,3.776,28
20111101|2011-09-30 03:00,30,3.773,3.792,3.764,3.777,253
20111101|2011-09-30 03:30,30,3.776,3.779,3.766,3.769,128
20111101|2011-09-30 04:00,30,3.768,3.771,3.768,3.771,34
20111101|2011-09-30 04:30,30,3.771,3.771,3.765,3.765,63
20111101|2011-09-30 05:00,30,3.766,3.767,3.749,3.749,104
20111101|2011-09-30 05:30,30,3.752,3.752,3.737,3.739,240
20111101|2011-09-30 06:00,30,3.737,3.743,3.732,3.737,250
20111101|2011-09-30 06:30,30,3.737,3.75,3.734,3.749,360
20111101|2011-09-30 07:00,30,3.749,3.756,3.73,3.745,1081
20111101|2011-09-30 07:30,30,3.744,3.744,3.717,3.727,2930
20111101|2011-09-30 08:00,30,3.729,3.738,3.711,3.724,6039
20111101|2011-09-30 08:30,30,3.725,3.748,3.724,3.733,3167
20111101|2011-09-30 09:00,30,3.733,3.748,3.73,3.74,2896
20111101|2011-09-30 09:30,30,3.74,3.742,3.711,3.714,4387
20111101|2011-09-30 10:00,30,3.713,3.722,3.701,3.714,4743
20111101|2011-09-30 10:30,30,3.716,3.722,3.709,3.712,1735
20111101|2011-09-30 11:00,30,3.713,3.715,3.701,3.708,3068
20111101|2011-09-30 11:30,30,3.708,3.719,3.705,3.708,1304
20111101|2011-09-30 12:00,30,3.709,3.715,3.704,3.706,1676
20111101|2011-09-30 12:30,30,3.707,3.715,3.701,3.713,1960
20111101|2011-09-30 13:00,30,3.714,3.718,3.663,3.668,17577
20111101|2011-09-30 13:30,30,3.668,3.676,3.667,3.672,2966
20111101|2011-09-30 14:00,30,3.673,3.677,3.671,3.675,839
20111101|2011-09-30 14:30,30,3.676,3.676,3.666,3.667,516
20111101|2011-09-30 15:00,30,3.668,3.67,3.662,3.664,1249
20111101|2011-09-30 15:30,30,3.663,3.663,3.651,3.655,1072
20111101|2011-09-30 16:00,30,3.655,3.662,3.652,3.662,73
20111101|2011-10-02 17:00,3,3.645,3.654,3.643,3.652,316
20111101|2011-10-02 17:30,3,3.653,3.654,3.647,3.653,66
20111101|2011-10-02 18:00,3,3.652,3.652,3.647,3.651,8
20111101|2011-10-02 18:30,3,3.65,3.658,3.645,3.658,36
20111101|2011-10-02 19:00,3,3.658,3.662,3.657,3.66,39
20111101|2011-10-02 19:30,3,3.661,3.663,3.66,3.663,32
20111101|2011-10-02 20:00,3,3.663,3.663,3.658,3.66,48
20111101|2011-10-02 20:30,3,3.661,3.661,3.658,3.659,24
20111101|2011-10-02 21:00,3,3.658,3.661,3.657,3.658,12
20111101|2011-10-02 21:30,3,3.657,3.66,3.657,3.657,28
20111101|2011-10-02 22:00,3,3.656,3.656,3.646,3.646,29
20111101|2011-10-02 22:30,3,3.646,3.654,3.644,3.647,19
20111101|2011-10-02 23:00,3,3.644,3.651,3.643,3.651,34
20111101|2011-10-02 23:30,3,3.651,3.659,3.65,3.651,27
20111101|2011-10-03 00:00,3,3.651,3.655,3.651,3.653,19
20111101|2011-10-03 00:30,3,3.655,3.665,3.655,3.66,94
20111101|2011-10-03 01:00,3,3.662,3.666,3.655,3.664,21
20111101|2011-10-03 01:30,3,3.665,3.666,3.664,3.665,21
20111101|2011-10-03 02:00,3,3.662,3.675,3.659,3.674,218
20111101|2011-10-03 02:30,3,3.675,3.681,3.673,3.68,106
20111101|2011-10-03 03:00,3,3.68,3.692,3.679,3.692,225
20111101|2011-10-03 03:30,3,3.691,3.696,3.688,3.694,200
20111101|2011-10-03 04:00,3,3.692,3.699,3.691,3.697,129
20111101|2011-10-03 04:30,3,3.697,3.698,3.688,3.693,267
20111101|2011-10-03 05:00,3,3.692,3.695,3.69,3.694,223
20111101|2011-10-03 05:30,3,3.694,3.697,3.69,3.693,131
20111101|2011-10-03 06:00,3,3.695,3.697,3.665,3.672,438
20111101|2011-10-03 06:30,3,3.672,3.682,3.656,3.677,600
20111101|2011-10-03 07:00,3,3.677,3.677,3.649,3.658,2023
20111101|2011-10-03 07:30,3,3.658,3.666,3.631,3.644,2925
20111101|2011-10-03 08:00,3,3.644,3.657,3.631,3.638,7031
20111101|2011-10-03 08:30,3,3.637,3.663,3.636,3.66,5238
20111101|2011-10-03 09:00,3,3.66,3.669,3.652,3.658,4135
20111101|2011-10-03 09:30,3,3.659,3.66,3.637,3.64,3945
20111101|2011-10-03 10:00,3,3.639,3.667,3.639,3.664,3430
20111101|2011-10-03 10:30,3,3.665,3.672,3.65,3.671,2586
20111101|2011-10-03 11:00,3,3.67,3.672,3.652,3.654,2380
20111101|2011-10-03 11:30,3,3.654,3.656,3.622,3.625,4311
20111101|2011-10-03 12:00,3,3.625,3.628,3.605,3.611,7512
20111101|2011-10-03 12:30,3,3.612,3.625,3.592,3.624,8233
20111101|2011-10-03 13:00,3,3.625,3.629,3.608,3.617,6006
20111101|2011-10-03 13:30,3,3.617,3.618,3.611,3.616,1058
20111101|2011-10-03 14:00,3,3.617,3.62,3.613,3.62,712
20111101|2011-10-03 14:30,3,3.62,3.621,3.615,3.616,471
20111101|2011-10-03 15:00,3,3.617,3.619,3.608,3.608,235
20111101|2011-10-03 15:30,3,3.61,3.616,3.61,3.613,84
20111101|2011-10-03 16:00,3,3.612,3.612,3.608,3.608,13
20111101|2011-10-03 17:00,4,3.607,3.614,3.607,3.611,57
20111101|2011-10-03 17:30,4,3.61,3.615,3.61,3.615,22
20111101|2011-10-03 18:00,4,3.614,3.615,3.613,3.613,12
20111101|2011-10-03 18:30,4,3.614,3.619,3.611,3.619,27
20111101|2011-10-03 19:00,4,3.614,3.615,3.611,3.612,22
20111101|2011-10-03 19:30,4,3.611,3.612,3.611,3.612,3
20111101|2011-10-03 20:00,4,3.609,3.612,3.608,3.612,14
20111101|2011-10-03 20:30,4,3.608,3.608,3.607,3.607,3
20111101|2011-10-03 21:00,4,3.609,3.611,3.609,3.611,10
20111101|2011-10-03 21:30,4,3.611,3.612,3.611,3.611,4
20111101|2011-10-03 22:00,4,3.61,3.61,3.609,3.61,14
20111101|2011-10-03 22:30,4,3.61,3.61,3.607,3.61,17
20111101|2011-10-03 23:00,4,3.607,3.611,3.607,3.611,8
20111101|2011-10-03 23:30,4,3.611,3.618,3.611,3.618,26
20111101|2011-10-04 00:00,4,3.618,3.619,3.615,3.617,37
20111101|2011-10-04 00:30,4,3.617,3.619,3.608,3.61,25
20111101|2011-10-04 01:00,4,3.609,3.613,3.607,3.607,18
20111101|2011-10-04 01:30,4,3.61,3.62,3.61,3.62,147
20111101|2011-10-04 02:00,4,3.615,3.617,3.611,3.616,89
20111101|2011-10-04 02:30,4,3.615,3.616,3.611,3.612,82
20111101|2011-10-04 03:00,4,3.612,3.616,3.606,3.613,56
20111101|2011-10-04 03:30,4,3.615,3.615,3.61,3.611,18
20111101|2011-10-04 04:00,4,3.615,3.616,3.61,3.611,43
20111101|2011-10-04 04:30,4,3.61,3.614,3.61,3.612,62
20111101|2011-10-04 05:00,4,3.613,3.613,3.61,3.613,44
20111101|2011-10-04 05:30,4,3.611,3.616,3.606,3.607,63
20111101|2011-10-04 06:00,4,3.609,3.612,3.605,3.606,98
20111101|2011-10-04 06:30,4,3.606,3.611,3.594,3.594,606
20111101|2011-10-04 07:00,4,3.595,3.605,3.591,3.599,1023
20111101|2011-10-04 07:30,4,3.598,3.641,3.597,3.62,3950
20111101|2011-10-04 08:00,4,3.619,3.649,3.615,3.638,6663
20111101|2011-10-04 08:30,4,3.637,3.646,3.625,3.628,4396
20111101|2011-10-04 09:00,4,3.629,3.646,3.627,3.645,2561
20111101|2011-10-04 09:30,4,3.645,3.645,3.62,3.632,3176
20111101|2011-10-04 10:00,4,3.632,3.638,3.625,3.637,2055
20111101|2011-10-04 10:30,4,3.637,3.65,3.633,3.64,2309
20111101|2011-10-04 11:00,4,3.64,3.643,3.626,3.633,1664
20111101|2011-10-04 11:30,4,3.633,3.643,3.629,3.634,1953
20111101|2011-10-04 12:00,4,3.634,3.634,3.612,3.62,2814
20111101|2011-10-04 12:30,4,3.619,3.623,3.606,3.613,2848
20111101|2011-10-04 13:00,4,3.614,3.641,3.609,3.633,6409
20111101|2011-10-04 13:30,4,3.633,3.645,3.63,3.641,2268
20111101|2011-10-04 14:00,4,3.64,3.646,3.638,3.646,472
20111101|2011-10-04 14:30,4,3.645,3.657,3.645,3.652,767
20111101|2011-10-04 15:00,4,3.652,3.66,3.651,3.659,218
20111101|2011-10-04 15:30,4,3.66,3.663,3.655,3.661,171
20111101|2011-10-04 16:00,4,3.658,3.665,3.657,3.657,39
20111101|2011-10-04 17:00,5,3.654,3.659,3.651,3.653,43
20111101|2011-10-04 17:30,5,3.655,3.662,3.653,3.655,27
20111101|2011-10-04 18:00,5,3.652,3.657,3.647,3.657,14
20111101|2011-10-04 18:30,5,3.659,3.659,3.659,3.659,2
20111101|2011-10-04 19:00,5,3.656,3.657,3.654,3.654,4
20111101|2011-10-04 19:30,5,3.658,3.661,3.649,3.65,56
20111101|2011-10-04 20:00,5,3.65,3.65,3.65,3.65,3
20111101|2011-10-04 20:30,5,3.651,3.654,3.65,3.652,12
20111101|2011-10-04 21:00,5,3.65,3.657,3.65,3.654,23
20111101|2011-10-04 21:30,5,3.656,3.657,3.655,3.657,3
20111101|2011-10-04 22:00,5,3.656,3.656,3.653,3.656,24
20111101|2011-10-04 22:30,5,3.656,3.656,3.645,3.652,188
20111101|2011-10-04 23:00,5,3.648,3.65,3.648,3.65,5
20111101|2011-10-04 23:30,5,3.65,3.653,3.65,3.651,14
20111101|2011-10-05 00:00,5,3.651,3.651,3.65,3.65,12
20111101|2011-10-05 00:30,5,3.651,3.673,3.651,3.673,155
20111101|2011-10-05 01:00,5,3.672,3.674,3.659,3.669,50
20111101|2011-10-05 01:30,5,3.67,3.673,3.667,3.673,71
20111101|2011-10-05 02:00,5,3.669,3.679,3.669,3.676,127
20111101|2011-10-05 02:30,5,3.677,3.677,3.665,3.667,43
20111101|2011-10-05 03:00,5,3.665,3.668,3.662,3.664,52
20111101|2011-10-05 03:30,5,3.662,3.662,3.655,3.658,20
20111101|2011-10-05 04:00,5,3.657,3.662,3.65,3.654,108
20111101|2011-10-05 04:30,5,3.654,3.657,3.651,3.657,73
20111101|2011-10-05 05:00,5,3.658,3.658,3.653,3.658,84
20111101|2011-10-05 05:30,5,3.657,3.67,3.657,3.666,242
20111101|2011-10-05 06:00,5,3.665,3.665,3.66,3.66,41
20111101|2011-10-05 06:30,5,3.66,3.679,3.66,3.676,377
20111101|2011-10-05 07:00,5,3.675,3.692,3.664,3.68,2383
20111101|2011-10-05 07:30,5,3.681,3.681,3.663,3.667,2534
20111101|2011-10-05 08:00,5,3.666,3.674,3.621,3.623,9649
20111101|2011-10-05 08:30,5,3.624,3.637,3.61,3.614,4464
20111101|2011-10-05 09:00,5,3.614,3.623,3.607,3.614,4373
20111101|2011-10-05 09:30,5,3.614,3.617,3.607,3.615,3443
20111101|2011-10-05 10:00,5,3.615,3.629,3.614,3.625,2803
20111101|2011-10-05 10:30,5,3.625,3.628,3.612,3.613,1309
20111101|2011-10-05 11:00,5,3.613,3.615,3.585,3.594,5533
20111101|2011-10-05 11:30,5,3.595,3.608,3.584,3.6,3492
20111101|2011-10-05 12:00,5,3.6,3.613,3.582,3.587,2792
20111101|2011-10-05 12:30,5,3.588,3.599,3.585,3.598,1862
20111101|2011-10-05 13:00,5,3.598,3.6,3.563,3.567,8860
20111101|2011-10-05 13:30,5,3.567,3.574,3.567,3.572,2235
20111101|2011-10-05 14:00,5,3.571,3.571,3.563,3.564,913
20111101|2011-10-05 14:30,5,3.565,3.568,3.553,3.562,1295
20111101|2011-10-05 15:00,5,3.562,3.566,3.56,3.564,230
20111101|2011-10-05 15:30,5,3.566,3.567,3.557,3.561,278
20111101|2011-10-05 16:00,5,3.559,3.565,3.557,3.565,97
20111101|2011-10-05 17:00,6,3.565,3.566,3.56,3.56,36
20111101|2011-10-05 17:30,6,3.56,3.562,3.56,3.56,16
20111101|2011-10-05 18:00,6,3.559,3.564,3.557,3.557,16
20111101|2011-10-05 18:30,6,3.557,3.56,3.557,3.558,28
20111101|2011-10-05 19:00,6,3.557,3.559,3.557,3.557,13
20111101|2011-10-05 19:30,6,3.556,3.556,3.555,3.555,8
20111101|2011-10-05 20:00,6,3.555,3.555,3.549,3.552,247
20111101|2011-10-05 20:30,6,3.552,3.552,3.543,3.546,157
20111101|2011-10-05 21:00,6,3.546,3.551,3.541,3.547,25
20111101|2011-10-05 21:30,6,3.547,3.56,3.546,3.56,63
20111101|2011-10-05 22:00,6,3.558,3.561,3.558,3.561,29
20111101|2011-10-05 22:30,6,3.56,3.562,3.559,3.559,32
20111101|2011-10-05 23:00,6,3.562,3.572,3.561,3.569,311
20111101|2011-10-05 23:30,6,3.564,3.564,3.563,3.563,2
20111101|2011-10-06 00:00,6,3.563,3.568,3.563,3.568,34
20111101|2011-10-06 00:30,6,3.564,3.564,3.56,3.564,20
20111101|2011-10-06 01:00,6,3.561,3.561,3.542,3.544,75
20111101|2011-10-06 01:30,6,3.544,3.544,3.541,3.544,58
20111101|2011-10-06 02:00,6,3.544,3.546,3.543,3.543,93
20111101|2011-10-06 02:30,6,3.543,3.543,3.538,3.538,170
20111101|2011-10-06 03:00,6,3.539,3.543,3.534,3.538,256
20111101|2011-10-06 03:30,6,3.539,3.539,3.535,3.537,69
20111101|2011-10-06 04:00,6,3.537,3.54,3.534,3.534,183
20111101|2011-10-06 04:30,6,3.535,3.536,3.531,3.535,188
20111101|2011-10-06 05:00,6,3.536,3.554,3.533,3.554,248
20111101|2011-10-06 05:30,6,3.554,3.562,3.554,3.555,61
20111101|2011-10-06 06:00,6,3.552,3.557,3.55,3.55,100
20111101|2011-10-06 06:30,6,3.551,3.561,3.546,3.549,436
20111101|2011-10-06 07:00,6,3.548,3.571,3.547,3.561,1166
20111101|2011-10-06 07:30,6,3.562,3.568,3.538,3.545,3296
20111101|2011-10-06 08:00,6,3.546,3.577,3.545,3.57,6679
20111101|2011-10-06 08:30,6,3.569,3.58,3.568,3.573,3336
20111101|2011-10-06 09:00,6,3.572,3.623,3.55,3.623,3904
20111101|2011-10-06 09:30,6,3.635,3.636,3.532,3.547,12279
20111101|2011-10-06 10:00,6,3.547,3.55,3.512,3.522,6712
20111101|2011-10-06 10:30,6,3.523,3.551,3.52,3.55,4547
20111101|2011-10-06 11:00,6,3.55,3.555,3.526,3.539,3309
20111101|2011-10-06 11:30,6,3.538,3.569,3.537,3.549,3473
20111101|2011-10-06 12:00,6,3.549,3.613,3.549,3.578,8312
20111101|2011-10-06 12:30,6,3.579,3.598,3.555,3.592,4968
20111101|2011-10-06 13:00,6,3.593,3.605,3.564,3.599,8528
20111101|2011-10-06 13:30,6,3.599,3.607,3.597,3.599,2304
20111101|2011-10-06 14:00,6,3.599,3.601,3.595,3.596,662
20111101|2011-10-06 14:30,6,3.597,3.597,3.591,3.595,455
20111101|2011-10-06 15:00,6,3.593,3.598,3.592,3.592,120
20111101|2011-10-06 15:30,6,3.593,3.599,3.59,3.597,328
20111101|2011-10-06 16:00,6,3.596,3.598,3.594,3.596,27
20111101|2011-10-06 17:00,7,3.595,3.597,3.585,3.586,18
20111101|2011-10-06 17:30,7,3.592,3.592,3.585,3.588,3
20111101|2011-10-06 18:00,7,3.588,3.592,3.588,3.592,3
20111101|2011-10-06 18:30,7,3.595,3.598,3.593,3.598,11
20111101|2011-10-06 19:00,7,3.597,3.6,3.594,3.594,15
20111101|2011-10-06 19:30,7,3.593,3.598,3.592,3.594,7
20111101|2011-10-06 20:00,7,3.594,3.597,3.579,3.586,56
20111101|2011-10-06 20:30,7,3.587,3.589,3.587,3.589,2
20111101|2011-10-06 21:00,7,3.589,3.589,3.582,3.583,10
20111101|2011-10-06 22:00,7,3.584,3.589,3.584,3.589,3
20111101|2011-10-06 22:30,7,3.59,3.591,3.582,3.591,26
20111101|2011-10-06 23:00,7,3.591,3.591,3.591,3.591,1
20111101|2011-10-06 23:30,7,3.591,3.594,3.585,3.585,44
20111101|2011-10-07 00:00,7,3.582,3.587,3.581,3.586,21
20111101|2011-10-07 00:30,7,3.587,3.591,3.586,3.586,36
20111101|2011-10-07 01:00,7,3.583,3.584,3.581,3.581,23
20111101|2011-10-07 01:30,7,3.581,3.581,3.574,3.578,74
20111101|2011-10-07 02:00,7,3.578,3.579,3.569,3.573,64
20111101|2011-10-07 02:30,7,3.572,3.573,3.57,3.571,20
20111101|2011-10-07 03:00,7,3.569,3.57,3.565,3.566,123
20111101|2011-10-07 03:30,7,3.565,3.567,3.562,3.562,38
20111101|2011-10-07 04:00,7,3.565,3.566,3.563,3.565,19
20111101|2011-10-07 04:30,7,3.565,3.565,3.562,3.563,30
20111101|2011-10-07 05:00,7,3.564,3.564,3.555,3.555,173
20111101|2011-10-07 05:30,7,3.555,3.56,3.55,3.559,348
20111101|2011-10-07 06:00,7,3.559,3.564,3.547,3.557,279
20111101|2011-10-07 06:30,7,3.557,3.557,3.543,3.55,597
20111101|2011-10-07 07:00,7,3.55,3.55,3.536,3.545,1421
20111101|2011-10-07 07:30,7,3.547,3.558,3.536,3.538,2896
20111101|2011-10-07 08:00,7,3.537,3.542,3.502,3.522,9908
20111101|2011-10-07 08:30,7,3.523,3.532,3.509,3.514,6353
20111101|2011-10-07 09:00,7,3.515,3.522,3.51,3.513,4409
20111101|2011-10-07 09:30,7,3.514,3.526,3.511,3.52,2812
20111101|2011-10-07 10:00,7,3.521,3.524,3.491,3.512,8131
20111101|2011-10-07 10:30,7,3.513,3.515,3.49,3.497,3115
20111101|2011-10-07 11:00,7,3.497,3.509,3.494,3.506,2881
20111101|2011-10-07 11:30,7,3.507,3.507,3.486,3.488,3132
20111101|2011-10-07 12:00,7,3.488,3.493,3.475,3.484,6126
20111101|2011-10-07 12:30,7,3.484,3.496,3.48,3.49,3225
20111101|2011-10-07 13:00,7,3.49,3.492,3.474,3.487,8193
20111101|2011-10-07 13:30,7,3.486,3.489,3.483,3.487,2165
20111101|2011-10-07 14:00,7,3.488,3.49,3.486,3.487,759
20111101|2011-10-07 14:30,7,3.489,3.489,3.484,3.486,644
20111101|2011-10-07 15:00,7,3.486,3.487,3.47,3.472,462
20111101|2011-10-07 15:30,7,3.473,3.48,3.472,3.479,85
20111101|2011-10-07 16:00,7,3.479,3.484,3.479,3.484,65
20111101|2011-10-09 17:00,10,3.486,3.487,3.477,3.478,200
20111101|2011-10-09 17:30,10,3.478,3.481,3.478,3.481,3
20111101|2011-10-09 18:00,10,3.481,3.484,3.479,3.484,20
20111101|2011-10-09 18:30,10,3.484,3.484,3.484,3.484,3
20111101|2011-10-09 19:00,10,3.481,3.483,3.479,3.479,6
20111101|2011-10-09 19:30,10,3.48,3.483,3.48,3.483,29
20111101|2011-10-09 20:00,10,3.482,3.484,3.481,3.484,33
20111101|2011-10-09 20:30,10,3.482,3.482,3.475,3.475,102
20111101|2011-10-09 21:00,10,3.477,3.483,3.475,3.483,58
20111101|2011-10-09 21:30,10,3.481,3.486,3.479,3.486,6
20111101|2011-10-09 22:00,10,3.484,3.485,3.484,3.485,2
20111101|2011-10-09 22:30,10,3.48,3.484,3.48,3.484,3
20111101|2011-10-09 23:00,10,3.476,3.483,3.476,3.476,13
20111101|2011-10-09 23:30,10,3.475,3.476,3.474,3.475,34
20111101|2011-10-10 00:00,10,3.475,3.478,3.475,3.478,21
20111101|2011-10-10 00:30,10,3.478,3.479,3.476,3.476,30
20111101|2011-10-10 01:00,10,3.476,3.481,3.469,3.469,86
20111101|2011-10-10 01:30,10,3.47,3.473,3.466,3.467,67
20111101|2011-10-10 02:00,10,3.467,3.469,3.463,3.464,85
20111101|2011-10-10 02:30,10,3.464,3.469,3.461,3.464,135
20111101|2011-10-10 03:00,10,3.464,3.465,3.461,3.464,87
20111101|2011-10-10 03:30,10,3.465,3.478,3.455,3.463,363
20111101|2011-10-10 04:00,10,3.463,3.471,3.463,3.466,259
20111101|2011-10-10 04:30,10,3.465,3.466,3.463,3.463,76
20111101|2011-10-10 05:00,10,3.463,3.469,3.463,3.466,79
20111101|2011-10-10 05:30,10,3.466,3.467,3.462,3.465,152
20111101|2011-10-10 06:00,10,3.465,3.468,3.463,3.463,131
20111101|2011-10-10 06:30,10,3.462,3.477,3.46,3.476,533
20111101|2011-10-10 07:00,10,3.473,3.492,3.473,3.491,1713
20111101|2011-10-10 07:30,10,3.491,3.509,3.479,3.495,3554
20111101|2011-10-10 08:00,10,3.495,3.533,3.486,3.524,6987
20111101|2011-10-10 08:30,10,3.524,3.537,3.515,3.523,4273
20111101|2011-10-10 09:00,10,3.523,3.551,3.516,3.545,4780
20111101|2011-10-10 09:30,10,3.545,3.552,3.537,3.542,3695
20111101|2011-10-10 10:00,10,3.541,3.563,3.538,3.549,5498
20111101|2011-10-10 10:30,10,3.548,3.552,3.535,3.544,2663
20111101|2011-10-10 11:00,10,3.543,3.543,3.524,3.537,2203
20111101|2011-10-10 11:30,10,3.536,3.552,3.536,3.544,1121
20111101|2011-10-10 12:00,10,3.545,3.55,3.54,3.541,1330
20111101|2011-10-10 12:30,10,3.542,3.544,3.529,3.53,2118
20111101|2011-10-10 13:00,10,3.531,3.549,3.525,3.542,8178
20111101|2011-10-10 13:30,10,3.542,3.558,3.541,3.548,2325
20111101|2011-10-10 14:00,10,3.547,3.556,3.545,3.546,847
20111101|2011-10-10 14:30,10,3.547,3.56,3.546,3.56,393
20111101|2011-10-10 15:00,10,3.558,3.562,3.556,3.561,175
20111101|2011-10-10 15:30,10,3.56,3.568,3.558,3.565,234
20111101|2011-10-10 16:00,10,3.565,3.567,3.558,3.565,68
20111101|2011-10-10 17:00,11,3.562,3.564,3.556,3.556,48
20111101|2011-10-10 17:30,11,3.559,3.56,3.552,3.554,18
20111101|2011-10-10 18:00,11,3.555,3.56,3.554,3.56,5
20111101|2011-10-10 18:30,11,3.56,3.56,3.56,3.56,2
20111101|2011-10-10 19:00,11,3.56,3.561,3.555,3.561,15
20111101|2011-10-10 19:30,11,3.561,3.564,3.561,3.564,3
20111101|2011-10-10 20:00,11,3.563,3.568,3.563,3.564,20
20111101|2011-10-10 20:30,11,3.564,3.564,3.564,3.564,4
20111101|2011-10-10 21:00,11,3.563,3.57,3.562,3.562,89
20111101|2011-10-10 21:30,11,3.564,3.571,3.564,3.571,98
20111101|2011-10-10 22:00,11,3.571,3.578,3.571,3.576,62
20111101|2011-10-10 22:30,11,3.577,3.577,3.574,3.574,25
20111101|2011-10-10 23:00,11,3.574,3.575,3.574,3.574,47
20111101|2011-10-10 23:30,11,3.574,3.575,3.574,3.574,249
20111101|2011-10-11 00:00,11,3.574,3.576,3.574,3.574,45
20111101|2011-10-11 00:30,11,3.574,3.576,3.574,3.574,45
20111101|2011-10-11 01:00,11,3.575,3.576,3.553,3.553,181
20111101|2011-10-11 01:30,11,3.553,3.555,3.545,3.549,217
20111101|2011-10-11 02:00,11,3.551,3.554,3.544,3.547,316
20111101|2011-10-11 02:30,11,3.548,3.549,3.537,3.537,122
20111101|2011-10-11 03:00,11,3.539,3.539,3.523,3.523,366
20111101|2011-10-11 03:30,11,3.523,3.524,3.515,3.52,258
20111101|2011-10-11 04:00,11,3.52,3.526,3.513,3.514,406
20111101|2011-10-11 04:30,11,3.515,3.519,3.513,3.517,126
20111101|2011-10-11 05:00,11,3.517,3.521,3.513,3.515,151
20111101|2011-10-11 05:30,11,3.517,3.532,3.515,3.531,287
20111101|2011-10-11 06:00,11,3.53,3.55,3.529,3.542,874
20111101|2011-10-11 06:30,11,3.542,3.58,3.542,3.562,1692
20111101|2011-10-11 07:00,11,3.563,3.59,3.562,3.574,2327
20111101|2011-10-11 07:30,11,3.573,3.581,3.565,3.572,2577
20111101|2011-10-11 08:00,11,3.572,3.581,3.562,3.572,5027
20111101|2011-10-11 08:30,11,3.57,3.576,3.544,3.555,5836
20111101|2011-10-11 09:00,11,3.556,3.557,3.542,3.554,2871
20111101|2011-10-11 09:30,11,3.554,3.563,3.546,3.56,3703
20111101|2011-10-11 10:00,11,3.561,3.569,3.54,3.543,3411
20111101|2011-10-11 10:30,11,3.542,3.55,3.539,3.549,2026
20111101|2011-10-11 11:00,11,3.549,3.555,3.515,3.547,7355
20111101|2011-10-11 11:30,11,3.548,3.619,3.541,3.601,12094
20111101|2011-10-11 12:00,11,3.601,3.605,3.575,3.59,6590
20111101|2011-10-11 12:30,11,3.588,3.623,3.578,3.614,5096
20111101|2011-10-11 13:00,11,3.614,3.627,3.605,3.612,12645
20111101|2011-10-11 13:30,11,3.611,3.618,3.608,3.61,2382
20111101|2011-10-11 14:00,11,3.609,3.612,3.6,3.606,925
20111101|2011-10-11 14:30,11,3.606,3.61,3.604,3.605,485
20111101|2011-10-11 15:00,11,3.607,3.608,3.593,3.6,259
20111101|2011-10-11 15:30,11,3.601,3.607,3.601,3.605,115
20111101|2011-10-11 16:00,11,3.604,3.608,3.6,3.6,61
20111101|2011-10-11 17:00,12,3.609,3.617,3.6,3.617,99
20111101|2011-10-11 17:30,12,3.615,3.615,3.615,3.615,8
20111101|2011-10-11 18:00,12,3.616,3.617,3.611,3.617,153
20111101|2011-10-11 18:30,12,3.616,3.62,3.612,3.614,65
20111101|2011-10-11 19:00,12,3.616,3.617,3.613,3.616,88
20111101|2011-10-11 19:30,12,3.613,3.614,3.612,3.612,20
20111101|2011-10-11 20:00,12,3.612,3.617,3.611,3.617,24
20111101|2011-10-11 20:30,12,3.616,3.617,3.612,3.612,35
20111101|2011-10-11 21:00,12,3.613,3.618,3.611,3.617,45
20111101|2011-10-11 21:30,12,3.617,3.617,3.617,3.617,9
20111101|2011-10-11 22:00,12,3.615,3.62,3.615,3.617,46
20111101|2011-10-11 22:30,12,3.617,3.618,3.617,3.618,11
20111101|2011-10-11 23:00,12,3.617,3.621,3.617,3.619,20
20111101|2011-10-11 23:30,12,3.619,3.621,3.611,3.611,255
20111101|2011-10-12 00:00,12,3.611,3.613,3.611,3.613,33
20111101|2011-10-12 00:30,12,3.613,3.614,3.612,3.612,111
20111101|2011-10-12 01:00,12,3.612,3.613,3.61,3.611,123
20111101|2011-10-12 01:30,12,3.611,3.614,3.611,3.612,91
20111101|2011-10-12 02:00,12,3.611,3.611,3.602,3.605,193
20111101|2011-10-12 02:30,12,3.603,3.606,3.6,3.606,19
20111101|2011-10-12 03:00,12,3.609,3.611,3.606,3.608,53
20111101|2011-10-12 03:30,12,3.609,3.609,3.602,3.603,90
20111101|2011-10-12 04:00,12,3.605,3.618,3.604,3.618,58
20111101|2011-10-12 04:30,12,3.616,3.62,3.614,3.619,92
20111101|2011-10-12 05:00,12,3.618,3.63,3.614,3.614,286
20111101|2011-10-12 05:30,12,3.615,3.626,3.614,3.625,169
20111101|2011-10-12 06:00,12,3.624,3.628,3.617,3.621,223
20111101|2011-10-12 06:30,12,3.621,3.622,3.59,3.602,372
20111101|2011-10-12 07:00,12,3.603,3.604,3.573,3.594,1355
20111101|2011-10-12 07:30,12,3.594,3.6,3.577,3.598,2162
20111101|2011-10-12 08:00,12,3.599,3.626,3.589,3.616,7369
20111101|2011-10-12 08:30,12,3.616,3.617,3.572,3.576,6498
20111101|2011-10-12 09:00,12,3.575,3.583,3.571,3.581,4768
20111101|2011-10-12 09:30,12,3.58,3.582,3.534,3.546,8864
20111101|2011-10-12 10:00,12,3.545,3.546,3.516,3.535,8254
20111101|2011-10-12 10:30,12,3.534,3.54,3.522,3.523,4021
20111101|2011-10-12 11:00,12,3.523,3.525,3.506,3.515,5819
20111101|2011-10-12 11:30,12,3.515,3.529,3.51,3.524,4439
20111101|2011-10-12 12:00,12,3.524,3.528,3.512,3.526,2542
20111101|2011-10-12 12:30,12,3.526,3.531,3.492,3.496,4555
20111101|2011-10-12 13:00,12,3.497,3.506,3.48,3.491,11097
20111101|2011-10-12 13:30,12,3.491,3.496,3.484,3.491,2226
20111101|2011-10-12 14:00,12,3.492,3.493,3.488,3.493,851
20111101|2011-10-12 14:30,12,3.493,3.498,3.488,3.492,680
20111101|2011-10-12 15:00,12,3.492,3.494,3.482,3.49,345
20111101|2011-10-12 15:30,12,3.49,3.492,3.48,3.483,182
20111101|2011-10-12 16:00,12,3.483,3.49,3.481,3.484,71
20111101|2011-10-12 17:00,13,3.482,3.493,3.48,3.492,45
20111101|2011-10-12 17:30,13,3.49,3.493,3.487,3.493,6
20111101|2011-10-12 18:00,13,3.49,3.495,3.488,3.49,24
20111101|2011-10-12 18:30,13,3.493,3.494,3.491,3.492,14
20111101|2011-10-12 19:00,13,3.493,3.493,3.49,3.49,16
20111101|2011-10-12 19:30,13,3.494,3.494,3.49,3.49,9
20111101|2011-10-12 20:00,13,3.493,3.493,3.486,3.486,19
20111101|2011-10-12 20:30,13,3.486,3.487,3.48,3.487,45
20111101|2011-10-12 21:00,13,3.488,3.489,3.487,3.487,5
20111101|2011-10-12 21:30,13,3.483,3.483,3.478,3.479,29
20111101|2011-10-12 22:00,13,3.481,3.484,3.481,3.483,3
20111101|2011-10-12 22:30,13,3.479,3.48,3.479,3.48,4
20111101|2011-10-12 23:00,13,3.482,3.487,3.482,3.487,23
20111101|2011-10-12 23:30,13,3.489,3.496,3.487,3.495,118
20111101|2011-10-13 00:00,13,3.495,3.496,3.49,3.496,33
20111101|2011-10-13 00:30,13,3.493,3.497,3.491,3.495,90
20111101|2011-10-13 01:00,13,3.494,3.494,3.491,3.491,37
20111101|2011-10-13 01:30,13,3.491,3.493,3.487,3.489,60
20111101|2011-10-13 02:00,13,3.49,3.492,3.483,3.491,147
20111101|2011-10-13 02:30,13,3.49,3.491,3.488,3.49,47
20111101|2011-10-13 03:00,13,3.492,3.492,3.484,3.49,109
20111101|2011-10-13 03:30,13,3.488,3.491,3.488,3.488,45
20111101|2011-10-13 04:00,13,3.489,3.489,3.484,3.486,68
20111101|2011-10-13 04:30,13,3.485,3.486,3.478,3.481,80
20111101|2011-10-13 05:00,13,3.484,3.486,3.478,3.48,148
20111101|2011-10-13 05:30,13,3.481,3.49,3.478,3.483,140
20111101|2011-10-13 06:00,13,3.484,3.488,3.478,3.482,174
20111101|2011-10-13 06:30,13,3.483,3.487,3.47,3.476,613
20111101|2011-10-13 07:00,13,3.477,3.494,3.469,3.485,1848
20111101|2011-10-13 07:30,13,3.483,3.496,3.48,3.491,1805
20111101|2011-10-13 08:00,13,3.491,3.518,3.49,3.516,6005
20111101|2011-10-13 08:30,13,3.516,3.52,3.497,3.514,4496
20111101|2011-10-13 09:00,13,3.514,3.523,3.502,3.515,3984
20111101|2011-10-13 09:30,13,3.502,3.547,3.447,3.514,19352
20111101|2011-10-13 10:00,13,3.512,3.524,3.495,3.522,5009
20111101|2011-10-13 10:30,13,3.522,3.524,3.514,3.518,2187
20111101|2011-10-13 11:00,13,3.518,3.559,3.518,3.535,8694
20111101|2011-10-13 11:30,13,3.535,3.542,3.512,3.54,4580
20111101|2011-10-13 12:00,13,3.541,3.542,3.53,3.537,1729
20111101|2011-10-13 12:30,13,3.536,3.54,3.513,3.518,2228
20111101|2011-10-13 13:00,13,3.518,3.536,3.506,3.533,5906
20111101|2011-10-13 13:30,13,3.533,3.538,3.529,3.537,1393
20111101|2011-10-13 14:00,13,3.537,3.54,3.532,3.533,605
20111101|2011-10-13 14:30,13,3.533,3.54,3.529,3.538,682
20111101|2011-10-13 15:00,13,3.539,3.544,3.538,3.541,162
20111101|2011-10-13 15:30,13,3.538,3.547,3.538,3.547,121
20111101|2011-10-13 16:00,13,3.546,3.547,3.543,3.543,35
20111101|2011-10-13 17:00,14,3.539,3.541,3.537,3.537,64
20111101|2011-10-13 17:30,14,3.537,3.537,3.537,3.537,3
20111101|2011-10-13 18:00,14,3.537,3.541,3.533,3.533,23
20111101|2011-10-13 18:30,14,3.533,3.533,3.527,3.527,21
20111101|2011-10-13 19:00,14,3.528,3.533,3.526,3.531,12
20111101|2011-10-13 19:30,14,3.53,3.532,3.529,3.531,32
20111101|2011-10-13 20:00,14,3.531,3.532,3.529,3.532,7
20111101|2011-10-13 20:30,14,3.532,3.534,3.532,3.532,14
20111101|2011-10-13 21:00,14,3.532,3.532,3.532,3.532,6
20111101|2011-10-13 21:30,14,3.53,3.536,3.528,3.536,10
20111101|2011-10-13 22:00,14,3.538,3.538,3.538,3.538,2
20111101|2011-10-13 22:30,14,3.538,3.538,3.538,3.538,1
20111101|2011-10-13 23:00,14,3.539,3.539,3.534,3.534,6
20111101|2011-10-13 23:30,14,3.534,3.534,3.528,3.528,28
20111101|2011-10-14 00:00,14,3.528,3.531,3.526,3.53,46
20111101|2011-10-14 00:30,14,3.528,3.53,3.526,3.527,54
20111101|2011-10-14 01:00,14,3.526,3.527,3.525,3.525,22
20111101|2011-10-14 01:30,14,3.525,3.529,3.525,3.525,12
20111101|2011-10-14 02:00,14,3.523,3.523,3.515,3.517,161
20111101|2011-10-14 02:30,14,3.517,3.517,3.513,3.514,88
20111101|2011-10-14 03:00,14,3.517,3.522,3.512,3.522,199
20111101|2011-10-14 03:30,14,3.524,3.528,3.522,3.523,94
20111101|2011-10-14 04:00,14,3.525,3.529,3.523,3.524,77
20111101|2011-10-14 04:30,14,3.522,3.527,3.521,3.524,60
20111101|2011-10-14 05:00,14,3.525,3.541,3.522,3.536,236
20111101|2011-10-14 05:30,14,3.535,3.537,3.531,3.532,65
20111101|2011-10-14 06:00,14,3.532,3.544,3.529,3.544,382
20111101|2011-10-14 06:30,14,3.542,3.555,3.54,3.551,505
20111101|2011-10-14 07:00,14,3.551,3.585,3.548,3.577,2880
20111101|2011-10-14 07:30,14,3.578,3.588,3.571,3.581,1902
20111101|2011-10-14 08:00,14,3.581,3.625,3.578,3.621,10462
20111101|2011-10-14 08:30,14,3.621,3.624,3.597,3.607,4098
20111101|2011-10-14 09:00,14,3.607,3.608,3.598,3.601,2639
20111101|2011-10-14 09:30,14,3.601,3.601,3.571,3.58,5461
20111101|2011-10-14 10:00,14,3.582,3.604,3.576,3.6,3293
20111101|2011-10-14 10:30,14,3.599,3.684,3.597,3.67,16402
20111101|2011-10-14 11:00,14,3.671,3.743,3.664,3.722,25926
20111101|2011-10-14 11:30,14,3.721,3.723,3.689,3.713,8565
20111101|2011-10-14 12:00,14,3.714,3.731,3.68,3.696,7208
20111101|2011-10-14 12:30,14,3.695,3.707,3.683,3.698,4708
20111101|2011-10-14 13:00,14,3.699,3.719,3.69,3.699,10719
20111101|2011-10-14 13:30,14,3.699,3.7,3.687,3.699,2157
20111101|2011-10-14 14:00,14,3.699,3.702,3.693,3.695,941
20111101|2011-10-14 14:30,14,3.695,3.702,3.693,3.693,430
20111101|2011-10-14 15:00,14,3.692,3.698,3.688,3.69,321
20111101|2011-10-14 15:30,14,3.69,3.694,3.686,3.693,202
20111101|2011-10-14 16:00,14,3.691,3.694,3.688,3.693,60
20111101|2011-10-16 17:00,17,3.73,3.741,3.718,3.733,487
20111101|2011-10-16 17:30,17,3.733,3.749,3.733,3.749,182
20111101|2011-10-16 18:00,17,3.746,3.75,3.745,3.748,201
20111101|2011-10-16 18:30,17,3.748,3.756,3.748,3.751,73
20111101|2011-10-16 19:00,17,3.752,3.752,3.75,3.751,28
20111101|2011-10-16 19:30,17,3.751,3.751,3.747,3.747,78
20111101|2011-10-16 20:00,17,3.751,3.751,3.741,3.743,29
20111101|2011-10-16 20:30,17,3.741,3.745,3.741,3.743,88
20111101|2011-10-16 21:00,17,3.741,3.744,3.739,3.742,34
20111101|2011-10-16 21:30,17,3.743,3.744,3.737,3.744,43
20111101|2011-10-16 22:00,17,3.743,3.743,3.738,3.739,47
20111101|2011-10-16 22:30,17,3.739,3.741,3.739,3.741,29
20111101|2011-10-16 23:00,17,3.741,3.741,3.738,3.74,92
20111101|2011-10-16 23:30,17,3.74,3.74,3.738,3.739,74
20111101|2011-10-17 00:00,17,3.739,3.745,3.739,3.745,23
20111101|2011-10-17 00:30,17,3.747,3.75,3.747,3.747,22
20111101|2011-10-17 01:00,17,3.747,3.749,3.742,3.748,44
20111101|2011-10-17 01:30,17,3.748,3.752,3.745,3.75,99
20111101|2011-10-17 02:00,17,3.748,3.753,3.747,3.752,68
20111101|2011-10-17 02:30,17,3.752,3.752,3.739,3.739,80
20111101|2011-10-17 03:00,17,3.738,3.739,3.72,3.723,205
20111101|2011-10-17 03:30,17,3.723,3.724,3.72,3.72,62
20111101|2011-10-17 04:00,17,3.721,3.738,3.721,3.735,202
20111101|2011-10-17 04:30,17,3.737,3.74,3.73,3.738,96
20111101|2011-10-17 05:00,17,3.736,3.739,3.735,3.737,65
20111101|2011-10-17 05:30,17,3.738,3.754,3.737,3.752,355
20111101|2011-10-17 06:00,17,3.753,3.753,3.726,3.735,371
20111101|2011-10-17 06:30,17,3.733,3.762,3.733,3.749,874
20111101|2011-10-17 07:00,17,3.749,3.763,3.738,3.741,1828
20111101|2011-10-17 07:30,17,3.742,3.777,3.731,3.764,3948
20111101|2011-10-17 08:00,17,3.764,3.765,3.641,3.662,18016
20111101|2011-10-17 08:30,17,3.663,3.696,3.645,3.694,7254
20111101|2011-10-17 09:00,17,3.694,3.696,3.66,3.665,4195
20111101|2011-10-17 09:30,17,3.664,3.699,3.662,3.696,2965
20111101|2011-10-17 10:00,17,3.696,3.697,3.671,3.673,2863
20111101|2011-10-17 10:30,17,3.672,3.692,3.671,3.68,1954
20111101|2011-10-17 11:00,17,3.68,3.684,3.654,3.657,3408
20111101|2011-10-17 11:30,17,3.657,3.687,3.643,3.667,6427
20111101|2011-10-17 12:00,17,3.666,3.675,3.658,3.672,1508
20111101|2011-10-17 12:30,17,3.672,3.687,3.665,3.686,2765
20111101|2011-10-17 13:00,17,3.686,3.692,3.656,3.685,7228
20111101|2011-10-17 13:30,17,3.685,3.685,3.665,3.666,1749
20111101|2011-10-17 14:00,17,3.667,3.677,3.665,3.677,593
20111101|2011-10-17 14:30,17,3.677,3.694,3.676,3.693,663
20111101|2011-10-17 15:00,17,3.693,3.693,3.688,3.688,199
20111101|2011-10-17 15:30,17,3.686,3.691,3.68,3.685,129
20111101|2011-10-17 16:00,17,3.687,3.69,3.681,3.681,72
20111101|2011-10-17 17:00,18,3.688,3.69,3.687,3.688,15
20111101|2011-10-17 17:30,18,3.688,3.691,3.688,3.691,9
20111101|2011-10-17 18:00,18,3.691,3.693,3.691,3.693,8
20111101|2011-10-17 18:30,18,3.692,3.694,3.689,3.691,9
20111101|2011-10-17 19:00,18,3.69,3.696,3.689,3.695,13
20111101|2011-10-17 19:30,18,3.692,3.696,3.692,3.696,5
20111101|2011-10-17 20:00,18,3.692,3.696,3.691,3.694,14
20111101|2011-10-17 20:30,18,3.698,3.698,3.691,3.691,12
20111101|2011-10-17 21:00,18,3.694,3.698,3.688,3.69,58
20111101|2011-10-17 21:30,18,3.685,3.694,3.684,3.688,76
20111101|2011-10-17 22:00,18,3.69,3.69,3.69,3.69,4
20111101|2011-10-17 22:30,18,3.69,3.69,3.684,3.685,14
20111101|2011-10-17 23:00,18,3.689,3.69,3.689,3.69,8
20111101|2011-10-17 23:30,18,3.688,3.69,3.678,3.686,40
20111101|2011-10-18 00:00,18,3.688,3.69,3.688,3.69,19
20111101|2011-10-18 00:30,18,3.69,3.69,3.688,3.688,15
20111101|2011-10-18 01:00,18,3.687,3.692,3.686,3.69,58
20111101|2011-10-18 01:30,18,3.69,3.695,3.69,3.69,112
20111101|2011-10-18 02:00,18,3.69,3.693,3.689,3.689,14
20111101|2011-10-18 02:30,18,3.687,3.689,3.682,3.689,117
20111101|2011-10-18 03:00,18,3.69,3.696,3.689,3.696,89
20111101|2011-10-18 03:30,18,3.69,3.692,3.69,3.691,8
20111101|2011-10-18 04:00,18,3.69,3.695,3.687,3.689,30
20111101|2011-10-18 04:30,18,3.692,3.695,3.691,3.691,38
20111101|2011-10-18 05:00,18,3.694,3.695,3.691,3.691,23
20111101|2011-10-18 05:30,18,3.69,3.69,3.656,3.658,383
20111101|2011-10-18 06:00,18,3.658,3.66,3.647,3.651,656
20111101|2011-10-18 06:30,18,3.651,3.652,3.63,3.644,813
20111101|2011-10-18 07:00,18,3.644,3.659,3.637,3.65,1537
20111101|2011-10-18 07:30,18,3.648,3.67,3.642,3.666,2697
20111101|2011-10-18 08:00,18,3.666,3.67,3.617,3.62,7310
20111101|2011-10-18 08:30,18,3.62,3.634,3.597,3.603,8101
20111101|2011-10-18 09:00,18,3.604,3.624,3.6,3.613,3508
20111101|2011-10-18 09:30,18,3.613,3.627,3.608,3.612,3035
20111101|2011-10-18 10:00,18,3.612,3.616,3.603,3.605,2115
20111101|2011-10-18 10:30,18,3.604,3.607,3.567,3.596,7793
20111101|2011-10-18 11:00,18,3.597,3.6,3.584,3.592,3228
20111101|2011-10-18 11:30,18,3.592,3.604,3.584,3.588,2872
20111101|2011-10-18 12:00,18,3.588,3.603,3.578,3.58,3016
20111101|2011-10-18 12:30,18,3.581,3.583,3.553,3.56,7195
20111101|2011-10-18 13:00,18,3.56,3.57,3.55,3.553,8912
20111101|2011-10-18 13:30,18,3.553,3.555,3.551,3.553,1450
20111101|2011-10-18 14:00,18,3.553,3.559,3.551,3.555,610
20111101|2011-10-18 14:30,18,3.554,3.558,3.551,3.555,412
20111101|2011-10-18 15:00,18,3.553,3.555,3.532,3.545,621
20111101|2011-10-18 15:30,18,3.542,3.547,3.534,3.547,148
20111101|2011-10-18 16:00,18,3.547,3.552,3.546,3.552,19
20111101|2011-10-18 17:00,19,3.55,3.55,3.536,3.549,48
20111101|2011-10-18 17:30,19,3.55,3.553,3.55,3.553,8
20111101|2011-10-18 18:00,19,3.553,3.561,3.553,3.561,51
20111101|2011-10-18 18:30,19,3.559,3.559,3.556,3.556,3
20111101|2011-10-18 19:00,19,3.552,3.555,3.545,3.548,33
20111101|2011-10-18 19:30,19,3.553,3.558,3.547,3.551,24
20111101|2011-10-18 20:00,19,3.55,3.551,3.544,3.549,32
20111101|2011-10-18 20:30,19,3.55,3.557,3.55,3.556,44
20111101|2011-10-18 21:00,19,3.556,3.562,3.555,3.562,34
20111101|2011-10-18 21:30,19,3.56,3.565,3.559,3.564,52
20111101|2011-10-18 22:00,19,3.559,3.565,3.557,3.561,22
20111101|2011-10-18 22:30,19,3.56,3.562,3.557,3.562,15
20111101|2011-10-18 23:00,19,3.556,3.562,3.556,3.558,22
20111101|2011-10-18 23:30,19,3.559,3.565,3.558,3.565,38
20111101|2011-10-19 00:00,19,3.564,3.565,3.563,3.564,21
20111101|2011-10-19 00:30,19,3.562,3.562,3.56,3.561,19
20111101|2011-10-19 01:00,19,3.561,3.562,3.558,3.56,16
20111101|2011-10-19 01:30,19,3.558,3.558,3.55,3.552,248
20111101|2011-10-19 02:00,19,3.553,3.553,3.548,3.552,44
20111101|2011-10-19 02:30,19,3.552,3.553,3.546,3.548,47
20111101|2011-10-19 03:00,19,3.55,3.552,3.549,3.549,16
20111101|2011-10-19 03:30,19,3.549,3.56,3.549,3.56,69
20111101|2011-10-19 04:00,19,3.556,3.566,3.555,3.564,40
20111101|2011-10-19 04:30,19,3.565,3.57,3.562,3.564,125
20111101|2011-10-19 05:00,19,3.565,3.567,3.561,3.562,37
20111101|2011-10-19 05:30,19,3.562,3.568,3.55,3.555,330
20111101|2011-10-19 06:00,19,3.555,3.568,3.555,3.567,197
20111101|2011-10-19 06:30,19,3.566,3.579,3.561,3.578,327
20111101|2011-10-19 07:00,19,3.579,3.591,3.577,3.588,1390
20111101|2011-10-19 07:30,19,3.589,3.595,3.571,3.594,3239
20111101|2011-10-19 08:00,19,3.594,3.608,3.577,3.582,6689
20111101|2011-10-19 08:30,19,3.582,3.605,3.582,3.595,2986
20111101|2011-10-19 09:00,19,3.595,3.617,3.593,3.612,4512
20111101|2011-10-19 09:30,19,3.614,3.616,3.581,3.592,5050
20111101|2011-10-19 10:00,19,3.591,3.612,3.585,3.608,3143
20111101|2011-10-19 10:30,19,3.608,3.611,3.582,3.589,2553
20111101|2011-10-19 11:00,19,3.589,3.592,3.567,3.582,3523
20111101|2011-10-19 11:30,19,3.583,3.633,3.562,3.625,8898
20111101|2011-10-19 12:00,19,3.625,3.635,3.598,3.61,4527
20111101|2011-10-19 12:30,19,3.609,3.619,3.607,3.612,2901
20111101|2011-10-19 13:00,19,3.612,3.616,3.583,3.587,5082
20111101|2011-10-19 13:30,19,3.588,3.595,3.588,3.593,976
20111101|2011-10-19 14:00,19,3.592,3.595,3.59,3.591,369
20111101|2011-10-19 14:30,19,3.591,3.593,3.587,3.59,307
20111101|2011-10-19 15:00,19,3.592,3.6,3.59,3.6,126
20111101|2011-10-19 15:30,19,3.599,3.602,3.596,3.597,57
20111101|2011-10-19 16:00,19,3.597,3.598,3.593,3.597,21
20111101|2011-10-19 17:00,20,3.605,3.605,3.587,3.587,119
20111101|2011-10-19 17:30,20,3.589,3.589,3.584,3.584,15
20111101|2011-10-19 18:00,20,3.583,3.586,3.582,3.584,18
20111101|2011-10-19 19:00,20,3.583,3.586,3.583,3.586,12
20111101|2011-10-19 19:30,20,3.585,3.588,3.585,3.588,6
20111101|2011-10-19 20:00,20,3.588,3.59,3.585,3.589,11
20111101|2011-10-19 20:30,20,3.587,3.587,3.584,3.584,6
20111101|2011-10-19 21:00,20,3.584,3.586,3.583,3.585,38
20111101|2011-10-19 21:30,20,3.586,3.586,3.584,3.586,8
20111101|2011-10-19 22:00,20,3.584,3.586,3.583,3.586,30
20111101|2011-10-19 22:30,20,3.585,3.585,3.583,3.584,8
20111101|2011-10-19 23:00,20,3.584,3.586,3.583,3.586,21
20111101|2011-10-19 23:30,20,3.583,3.586,3.582,3.582,26
20111101|2011-10-20 00:00,20,3.582,3.585,3.581,3.582,45
20111101|2011-10-20 00:30,20,3.582,3.583,3.58,3.58,91
20111101|2011-10-20 01:00,20,3.58,3.581,3.576,3.579,91
20111101|2011-10-20 01:30,20,3.58,3.582,3.58,3.582,10
20111101|2011-10-20 02:00,20,3.579,3.579,3.574,3.575,90
20111101|2011-10-20 02:30,20,3.574,3.576,3.572,3.575,41
20111101|2011-10-20 03:00,20,3.573,3.576,3.572,3.575,20
20111101|2011-10-20 03:30,20,3.575,3.575,3.571,3.571,34
20111101|2011-10-20 04:00,20,3.572,3.578,3.572,3.578,19
20111101|2011-10-20 04:30,20,3.578,3.582,3.577,3.579,26
20111101|2011-10-20 05:00,20,3.579,3.579,3.572,3.577,59
20111101|2011-10-20 05:30,20,3.576,3.592,3.571,3.591,210
20111101|2011-10-20 06:00,20,3.591,3.599,3.584,3.587,147
20111101|2011-10-20 06:30,20,3.585,3.619,3.584,3.613,599
20111101|2011-10-20 07:00,20,3.613,3.616,3.599,3.601,788
20111101|2011-10-20 07:30,20,3.603,3.61,3.587,3.59,922
20111101|2011-10-20 08:00,20,3.589,3.599,3.585,3.587,3606
20111101|2011-10-20 08:30,20,3.588,3.609,3.576,3.6,4126
20111101|2011-10-20 09:00,20,3.603,3.64,3.598,3.628,5978
20111101|2011-10-20 09:30,20,3.644,3.724,3.641,3.703,27721
20111101|2011-10-20 10:00,20,3.703,3.721,3.684,3.697,9540
20111101|2011-10-20 10:30,20,3.696,3.707,3.694,3.696,3047
20111101|2011-10-20 11:00,20,3.696,3.701,3.621,3.642,10872
20111101|2011-10-20 11:30,20,3.642,3.651,3.625,3.649,7955
20111101|2011-10-20 12:00,20,3.648,3.666,3.612,3.661,6742
20111101|2011-10-20 12:30,20,3.661,3.663,3.623,3.629,4036
20111101|2011-10-20 13:00,20,3.63,3.652,3.624,3.631,7017
20111101|2011-10-20 13:30,20,3.632,3.632,3.621,3.625,1431
20111101|2011-10-20 14:00,20,3.623,3.633,3.623,3.632,688
20111101|2011-10-20 14:30,20,3.632,3.634,3.629,3.629,190
20111101|2011-10-20 15:00,20,3.631,3.631,3.626,3.629,83
20111101|2011-10-20 15:30,20,3.626,3.628,3.622,3.627,46
20111101|2011-10-20 16:00,20,3.626,3.627,3.621,3.621,28
20111101|2011-10-20 17:00,21,3.621,3.629,3.61,3.625,45
20111101|2011-10-20 17:30,21,3.625,3.625,3.624,3.624,2
20111101|2011-10-20 18:00,21,3.619,3.631,3.616,3.631,25
20111101|2011-10-20 18:30,21,3.628,3.631,3.624,3.631,7
20111101|2011-10-20 19:00,21,3.628,3.628,3.626,3.627,8
20111101|2011-10-20 19:30,21,3.624,3.624,3.624,3.624,1
20111101|2011-10-20 20:00,21,3.624,3.641,3.624,3.636,122
20111101|2011-10-20 20:30,21,3.634,3.639,3.631,3.636,12
20111101|2011-10-20 21:00,21,3.635,3.64,3.631,3.64,13
20111101|2011-10-20 21:30,21,3.634,3.634,3.633,3.633,4
20111101|2011-10-20 22:00,21,3.633,3.64,3.631,3.632,22
20111101|2011-10-20 23:00,21,3.632,3.632,3.63,3.63,18
20111101|2011-10-20 23:30,21,3.632,3.633,3.626,3.627,24
20111101|2011-10-21 00:00,21,3.633,3.633,3.633,3.633,6
20111101|2011-10-21 00:30,21,3.63,3.633,3.624,3.624,15
20111101|2011-10-21 01:00,21,3.623,3.628,3.622,3.623,36
20111101|2011-10-21 01:30,21,3.622,3.622,3.612,3.612,53
20111101|2011-10-21 02:00,21,3.612,3.613,3.604,3.608,132
20111101|2011-10-21 02:30,21,3.608,3.608,3.604,3.605,72
20111101|2011-10-21 03:00,21,3.606,3.61,3.602,3.605,51
20111101|2011-10-21 03:30,21,3.606,3.613,3.603,3.611,44
20111101|2011-10-21 04:00,21,3.612,3.615,3.602,3.602,79
20111101|2011-10-21 04:30,21,3.607,3.616,3.605,3.606,142
20111101|2011-10-21 05:00,21,3.604,3.609,3.593,3.595,262
20111101|2011-10-21 05:30,21,3.595,3.607,3.592,3.601,118
20111101|2011-10-21 06:00,21,3.603,3.612,3.597,3.598,156
20111101|2011-10-21 06:30,21,3.6,3.628,3.595,3.618,406
20111101|2011-10-21 07:00,21,3.619,3.619,3.586,3.597,1059
20111101|2011-10-21 07:30,21,3.595,3.604,3.593,3.6,1204
20111101|2011-10-21 08:00,21,3.603,3.603,3.549,3.56,10486
20111101|2011-10-21 08:30,21,3.561,3.583,3.561,3.57,4307
20111101|2011-10-21 09:00,21,3.57,3.585,3.563,3.573,3486
20111101|2011-10-21 09:30,21,3.574,3.617,3.571,3.607,6692
20111101|2011-10-21 10:00,21,3.607,3.615,3.592,3.615,3793
20111101|2011-10-21 10:30,21,3.615,3.621,3.596,3.607,2824
20111101|2011-10-21 11:00,21,3.607,3.624,3.593,3.614,3966
20111101|2011-10-21 11:30,21,3.612,3.628,3.603,3.607,3638
20111101|2011-10-21 12:00,21,3.607,3.632,3.6,3.626,4406
20111101|2011-10-21 12:30,21,3.625,3.644,3.621,3.641,5185
20111101|2011-10-21 13:00,21,3.641,3.647,3.622,3.629,4557
20111101|2011-10-21 13:30,21,3.629,3.642,3.627,3.642,1388
20111101|2011-10-21 14:00,21,3.642,3.646,3.638,3.645,371
20111101|2011-10-21 14:30,21,3.645,3.647,3.643,3.644,231
20111101|2011-10-21 15:00,21,3.645,3.647,3.642,3.646,95
20111101|2011-10-21 15:30,21,3.646,3.651,3.646,3.65,95
20111101|2011-10-21 16:00,21,3.65,3.651,3.645,3.645,28
20111101|2011-10-23 17:00,24,3.635,3.644,3.629,3.642,272
20111101|2011-10-23 17:30,24,3.642,3.642,3.634,3.634,56
20111101|2011-10-23 18:00,24,3.635,3.637,3.635,3.636,3
20111101|2011-10-23 18:30,24,3.638,3.638,3.635,3.635,15
20111101|2011-10-23 19:00,24,3.637,3.637,3.629,3.632,29
20111101|2011-10-23 19:30,24,3.631,3.633,3.629,3.633,32
20111101|2011-10-23 20:00,24,3.633,3.633,3.63,3.63,24
20111101|2011-10-23 20:30,24,3.629,3.63,3.629,3.629,9
20111101|2011-10-23 21:00,24,3.63,3.63,3.627,3.627,58
20111101|2011-10-23 21:30,24,3.63,3.63,3.627,3.627,16
20111101|2011-10-23 22:00,24,3.63,3.63,3.626,3.626,4
20111101|2011-10-23 22:30,24,3.628,3.63,3.625,3.625,14
20111101|2011-10-23 23:00,24,3.628,3.63,3.628,3.63,20
20111101|2011-10-23 23:30,24,3.63,3.63,3.623,3.625,28
20111101|2011-10-24 00:00,24,3.625,3.626,3.625,3.625,9
20111101|2011-10-24 00:30,24,3.624,3.633,3.623,3.63,76
20111101|2011-10-24 01:00,24,3.63,3.634,3.629,3.631,17
20111101|2011-10-24 01:30,24,3.63,3.63,3.627,3.629,9
20111101|2011-10-24 02:00,24,3.628,3.635,3.626,3.635,44
20111101|2011-10-24 02:30,24,3.634,3.642,3.631,3.635,105
20111101|2011-10-24 03:00,24,3.632,3.635,3.622,3.622,134
20111101|2011-10-24 03:30,24,3.621,3.633,3.619,3.633,129
20111101|2011-10-24 04:00,24,3.631,3.635,3.628,3.631,36
20111101|2011-10-24 04:30,24,3.63,3.635,3.629,3.632,25
20111101|2011-10-24 05:00,24,3.633,3.647,3.631,3.647,92
20111101|2011-10-24 05:30,24,3.648,3.652,3.639,3.652,108
20111101|2011-10-24 06:00,24,3.652,3.666,3.65,3.663,335
20111101|2011-10-24 06:30,24,3.664,3.669,3.659,3.668,300
20111101|2011-10-24 07:00,24,3.668,3.672,3.641,3.66,1288
20111101|2011-10-24 07:30,24,3.661,3.669,3.631,3.637,1857
20111101|2011-10-24 08:00,24,3.637,3.678,3.634,3.668,3921
20111101|2011-10-24 08:30,24,3.668,3.67,3.641,3.647,3969
20111101|2011-10-24 09:00,24,3.646,3.652,3.632,3.638,2216
20111101|2011-10-24 09:30,24,3.639,3.645,3.635,3.641,1519
20111101|2011-10-24 10:00,24,3.642,3.643,3.606,3.611,5618
20111101|2011-10-24 10:30,24,3.611,3.623,3.61,3.619,2496
20111101|2011-10-24 11:00,24,3.619,3.627,3.601,3.609,3540
20111101|2011-10-24 11:30,24,3.609,3.613,3.591,3.601,3826
20111101|2011-10-24 12:00,24,3.601,3.608,3.596,3.602,1584
20111101|2011-10-24 12:30,24,3.603,3.607,3.595,3.604,1548
20111101|2011-10-24 13:00,24,3.604,3.613,3.592,3.604,4825
20111101|2011-10-24 13:30,24,3.604,3.607,3.601,3.605,1086
20111101|2011-10-24 14:00,24,3.605,3.607,3.599,3.601,459
20111101|2011-10-24 14:30,24,3.601,3.603,3.597,3.599,206
20111101|2011-10-24 15:00,24,3.597,3.602,3.595,3.595,170
20111101|2011-10-24 15:30,24,3.596,3.603,3.596,3.602,55
20111101|2011-10-24 16:00,24,3.601,3.604,3.601,3.604,33
20111101|2011-10-24 17:00,25,3.601,3.601,3.598,3.6,38
20111101|2011-10-24 17:30,25,3.6,3.6,3.6,3.6,1
20111101|2011-10-24 18:00,25,3.6,3.602,3.6,3.6,28
20111101|2011-10-24 18:30,25,3.599,3.601,3.59,3.591,34
20111101|2011-10-24 19:00,25,3.596,3.598,3.595,3.598,5
20111101|2011-10-24 19:30,25,3.6,3.601,3.6,3.601,5
20111101|2011-10-24 20:00,25,3.603,3.605,3.598,3.598,11
20111101|2011-10-24 20:30,25,3.6,3.604,3.599,3.604,11
20111101|2011-10-24 21:00,25,3.603,3.605,3.601,3.601,4
20111101|2011-10-24 21:30,25,3.601,3.601,3.596,3.599,15
20111101|2011-10-24 22:00,25,3.597,3.598,3.593,3.593,11
20111101|2011-10-24 22:30,25,3.596,3.596,3.596,3.596,2
20111101|2011-10-24 23:00,25,3.597,3.598,3.597,3.598,3
20111101|2011-10-24 23:30,25,3.598,3.598,3.594,3.595,37
20111101|2011-10-25 00:00,25,3.595,3.597,3.594,3.596,15
20111101|2011-10-25 00:30,25,3.596,3.596,3.59,3.592,23
20111101|2011-10-25 01:00,25,3.59,3.595,3.59,3.591,23
20111101|2011-10-25 01:30,25,3.592,3.592,3.584,3.584,79
20111101|2011-10-25 02:00,25,3.585,3.588,3.582,3.585,47
20111101|2011-10-25 02:30,25,3.584,3.586,3.584,3.585,13
20111101|2011-10-25 03:00,25,3.583,3.586,3.581,3.581,32
20111101|2011-10-25 03:30,25,3.582,3.588,3.582,3.588,42
20111101|2011-10-25 04:00,25,3.588,3.59,3.584,3.584,49
20111101|2011-10-25 04:30,25,3.582,3.585,3.581,3.584,25
20111101|2011-10-25 05:00,25,3.585,3.61,3.582,3.607,209
20111101|2011-10-25 05:30,25,3.608,3.623,3.606,3.614,348
20111101|2011-10-25 06:00,25,3.614,3.635,3.612,3.626,254
20111101|2011-10-25 06:30,25,3.627,3.648,3.624,3.646,566
20111101|2011-10-25 07:00,25,3.645,3.655,3.637,3.639,927
20111101|2011-10-25 07:30,25,3.639,3.659,3.633,3.658,2572
20111101|2011-10-25 08:00,25,3.658,3.7,3.647,3.673,10224
20111101|2011-10-25 08:30,25,3.674,3.679,3.652,3.675,3397
20111101|2011-10-25 09:00,25,3.677,3.685,3.642,3.661,3864
20111101|2011-10-25 09:30,25,3.661,3.663,3.642,3.646,2715
20111101|2011-10-25 10:00,25,3.648,3.648,3.602,3.62,7283
20111101|2011-10-25 10:30,25,3.617,3.631,3.61,3.63,1947
20111101|2011-10-25 11:00,25,3.631,3.645,3.623,3.644,2261
20111101|2011-10-25 11:30,25,3.644,3.658,3.644,3.654,3816
20111101|2011-10-25 12:00,25,3.654,3.675,3.654,3.667,3990
20111101|2011-10-25 12:30,25,3.667,3.672,3.648,3.656,2395
20111101|2011-10-25 13:00,25,3.656,3.662,3.644,3.661,3073
20111101|2011-10-25 13:30,25,3.661,3.662,3.65,3.657,838
20111101|2011-10-25 14:00,25,3.657,3.66,3.657,3.657,234
20111101|2011-10-25 14:30,25,3.657,3.661,3.656,3.658,339
20111101|2011-10-25 15:00,25,3.66,3.662,3.655,3.66,240
20111101|2011-10-25 15:30,25,3.659,3.665,3.655,3.664,159
20111101|2011-10-25 16:00,25,3.661,3.663,3.658,3.66,10
20111101|2011-10-25 17:00,26,3.66,3.668,3.654,3.667,26
20111101|2011-10-25 17:30,26,3.668,3.669,3.668,3.669,14
20111101|2011-10-25 18:00,26,3.665,3.665,3.664,3.664,3
20111101|2011-10-25 18:30,26,3.665,3.665,3.665,3.665,1
20111101|2011-10-25 19:00,26,3.665,3.667,3.665,3.665,8
20111101|2011-10-25 19:30,26,3.665,3.665,3.663,3.663,7
20111101|2011-10-25 20:00,26,3.663,3.673,3.663,3.673,41
20111101|2011-10-25 20:30,26,3.67,3.671,3.669,3.671,4
20111101|2011-10-25 21:00,26,3.668,3.668,3.665,3.665,3
20111101|2011-10-25 21:30,26,3.665,3.666,3.663,3.665,8
20111101|2011-10-25 22:00,26,3.667,3.667,3.667,3.667,6
20111101|2011-10-25 22:30,26,3.667,3.667,3.667,3.667,1
20111101|2011-10-25 23:00,26,3.665,3.667,3.656,3.657,43
20111101|2011-10-25 23:30,26,3.66,3.667,3.657,3.667,78
20111101|2011-10-26 00:00,26,3.663,3.67,3.661,3.668,173
20111101|2011-10-26 00:30,26,3.67,3.67,3.667,3.669,32
20111101|2011-10-26 01:00,26,3.668,3.685,3.668,3.679,95
20111101|2011-10-26 01:30,26,3.683,3.683,3.68,3.682,22
20111101|2011-10-26 02:00,26,3.684,3.69,3.682,3.69,67
20111101|2011-10-26 02:30,26,3.687,3.69,3.685,3.689,76
20111101|2011-10-26 03:00,26,3.688,3.693,3.687,3.69,65
20111101|2011-10-26 03:30,26,3.692,3.692,3.688,3.692,9
20111101|2011-10-26 04:00,26,3.687,3.689,3.685,3.687,61
20111101|2011-10-26 04:30,26,3.683,3.683,3.67,3.67,89
20111101|2011-10-26 05:00,26,3.675,3.68,3.668,3.671,58
20111101|2011-10-26 05:30,26,3.665,3.683,3.663,3.682,91
20111101|2011-10-26 06:00,26,3.68,3.68,3.673,3.677,47
20111101|2011-10-26 06:30,26,3.677,3.683,3.671,3.671,102
20111101|2011-10-26 07:00,26,3.67,3.671,3.641,3.647,1068
20111101|2011-10-26 07:30,26,3.647,3.671,3.639,3.671,898
20111101|2011-10-26 08:00,26,3.669,3.669,3.62,3.628,2631
20111101|2011-10-26 08:30,26,3.627,3.646,3.624,3.642,1169
20111101|2011-10-26 09:00,26,3.642,3.644,3.633,3.64,841
20111101|2011-10-26 09:30,26,3.639,3.639,3.611,3.614,2599
20111101|2011-10-26 10:00,26,3.614,3.627,3.612,3.618,1244
20111101|2011-10-26 10:30,26,3.617,3.619,3.603,3.612,2115
20111101|2011-10-26 11:00,26,3.611,3.611,3.588,3.6,3801
20111101|2011-10-26 11:30,26,3.6,3.605,3.567,3.577,4289
20111101|2011-10-26 12:00,26,3.576,3.58,3.564,3.579,1825
20111101|2011-10-26 12:30,26,3.579,3.591,3.576,3.591,2365
20111101|2011-10-26 13:00,26,3.59,3.602,3.578,3.591,7134
20111101|2011-10-26 13:30,26,3.591,3.595,3.589,3.593,1708
20111101|2011-10-26 14:00,26,3.594,3.595,3.593,3.595,76
20111101|2011-10-26 14:30,26,3.595,3.598,3.594,3.597,212
20111101|2011-10-26 15:00,26,3.595,3.6,3.593,3.597,116
20111101|2011-10-26 15:30,26,3.592,3.594,3.588,3.591,64
20111101|2011-10-26 16:00,26,3.59,3.59,3.583,3.583,44
20111101|2011-10-26 17:00,27,3.59,3.59,3.589,3.589,3
20111101|2011-10-26 17:30,27,3.588,3.59,3.585,3.59,5
20111101|2011-10-26 19:00,27,3.589,3.589,3.589,3.589,1
20111101|2011-10-26 19:30,27,3.588,3.589,3.584,3.584,9
20111101|2011-10-26 20:00,27,3.599,3.6,3.585,3.592,51
20111101|2011-10-26 21:30,27,3.586,3.587,3.586,3.587,2
20111101|2011-10-26 22:00,27,3.581,3.581,3.58,3.58,8
20111101|2011-10-26 23:00,27,3.585,3.585,3.585,3.585,2
20111101|2011-10-26 23:30,27,3.589,3.589,3.587,3.588,14
20111101|2011-10-27 00:00,27,3.585,3.589,3.585,3.586,9
20111101|2011-10-27 00:30,27,3.585,3.585,3.578,3.578,9
20111101|2011-10-27 01:00,27,3.575,3.578,3.57,3.578,7
20111101|2011-10-27 02:00,27,3.567,3.567,3.563,3.563,155
20111101|2011-10-27 02:30,27,3.578,3.58,3.578,3.58,5
20111101|2011-10-27 03:00,27,3.58,3.588,3.58,3.587,29
20111101|2011-10-27 03:30,27,3.589,3.589,3.586,3.589,40
20111101|2011-10-27 04:00,27,3.59,3.598,3.59,3.597,40
20111101|2011-10-27 04:30,27,3.595,3.595,3.589,3.589,117
20111101|2011-10-27 05:00,27,3.583,3.591,3.58,3.588,123
20111101|2011-10-27 05:30,27,3.59,3.593,3.585,3.585,75
20111101|2011-10-27 06:00,27,3.579,3.58,3.563,3.563,83
20111101|2011-10-27 06:30,27,3.563,3.564,3.551,3.56,187
20111101|2011-10-27 07:00,27,3.563,3.565,3.551,3.554,249
20111101|2011-10-27 07:30,27,3.554,3.568,3.551,3.554,346
20111101|2011-10-27 08:00,27,3.555,3.573,3.554,3.567,632
20111101|2011-10-27 08:30,27,3.567,3.573,3.552,3.568,764
20111101|2011-10-27 09:00,27,3.569,3.576,3.555,3.557,1199
20111101|2011-10-27 09:30,27,3.547,3.573,3.525,3.528,1565
20111101|2011-10-27 10:00,27,3.522,3.54,3.505,3.536,746
20111101|2011-10-27 10:30,27,3.537,3.54,3.523,3.528,398
20111101|2011-10-27 11:00,27,3.529,3.579,3.525,3.574,574
20111101|2011-10-27 11:30,27,3.565,3.573,3.543,3.57,723
20111101|2011-10-27 12:00,27,3.571,3.6,3.568,3.571,550
20111101|2011-10-27 12:30,27,3.57,3.598,3.57,3.589,471
20111101|2011-10-27 13:00,27,3.584,3.59,3.5,3.525,3321
20111201|2011-04-14 06:00,14,4.761,4.761,4.761,4.761,2
20111201|2011-04-14 06:30,14,4.765,4.765,4.764,4.764,5
20111201|2011-04-14 07:30,14,4.78,4.78,4.778,4.778,9
20111201|2011-04-14 08:00,14,4.763,4.776,4.763,4.775,51
20111201|2011-04-14 08:30,14,4.775,4.775,4.767,4.767,4
20111201|2011-04-14 09:00,14,4.759,4.763,4.759,4.763,3
20111201|2011-04-14 09:30,14,4.843,4.876,4.842,4.872,42
20111201|2011-04-14 10:00,14,4.88,4.898,4.866,4.866,28
20111201|2011-04-14 10:30,14,4.878,4.891,4.875,4.888,63
20111201|2011-04-14 11:00,14,4.892,4.9,4.877,4.89,20
20111201|2011-04-14 11:30,14,4.9,4.9,4.897,4.897,45
20111201|2011-04-14 12:00,14,4.876,4.876,4.87,4.874,89
20111201|2011-04-14 13:00,14,4.873,4.878,4.85,4.864,179
20111201|2011-04-14 13:30,14,4.86,4.86,4.86,4.86,1
20111201|2011-04-14 14:30,14,4.868,4.868,4.868,4.868,1
20111201|2011-04-14 21:00,15,4.855,4.855,4.855,4.855,2
20111201|2011-04-14 22:30,15,4.855,4.855,4.855,4.855,3
20111201|2011-04-14 23:00,15,4.855,4.855,4.855,4.855,1
20111201|2011-04-15 04:00,15,4.837,4.837,4.837,4.837,3
20111201|2011-04-15 07:00,15,4.834,4.84,4.834,4.84,6
20111201|2011-04-15 07:30,15,4.85,4.854,4.85,4.854,3
20111201|2011-04-15 08:00,15,4.821,4.83,4.816,4.827,270
20111201|2011-04-15 08:30,15,4.845,4.86,4.843,4.843,107
20111201|2011-04-15 09:00,15,4.853,4.853,4.846,4.846,7
20111201|2011-04-15 09:30,15,4.845,4.859,4.845,4.859,25
20111201|2011-04-15 10:00,15,4.86,4.86,4.86,4.86,1
20111201|2011-04-15 11:00,15,4.877,4.879,4.854,4.854,14
20111201|2011-04-15 11:30,15,4.862,4.87,4.862,4.869,18
20111201|2011-04-15 12:00,15,4.863,4.866,4.863,4.865,63
20111201|2011-04-15 12:30,15,4.87,4.87,4.87,4.87,1
20111201|2011-04-15 13:00,15,4.874,4.88,4.859,4.859,4
20111201|2011-04-15 13:30,15,4.862,4.867,4.862,4.863,4
20111201|2011-04-15 14:00,15,4.867,4.867,4.867,4.867,1
20111201|2011-04-17 17:30,18,4.83,4.83,4.83,4.83,1
20111201|2011-04-17 19:30,18,4.836,4.836,4.834,4.834,3
20111201|2011-04-18 07:30,18,4.88,4.885,4.872,4.885,6
20111201|2011-04-18 08:00,18,4.898,4.901,4.864,4.864,51
20111201|2011-04-18 08:30,18,4.851,4.851,4.84,4.846,25
20111201|2011-04-18 09:00,18,4.82,4.82,4.793,4.793,41
20111201|2011-04-18 09:30,18,4.803,4.803,4.803,4.803,1
20111201|2011-04-18 10:00,18,4.795,4.8,4.792,4.792,15
20111201|2011-04-18 10:30,18,4.798,4.798,4.79,4.79,2
20111201|2011-04-18 11:00,18,4.777,4.777,4.75,4.755,9
20111201|2011-04-18 11:30,18,4.758,4.769,4.758,4.761,36
20111201|2011-04-18 12:00,18,4.77,4.77,4.77,4.77,1
20111201|2011-04-18 12:30,18,4.785,4.785,4.784,4.784,4
20111201|2011-04-18 13:00,18,4.781,4.786,4.776,4.777,96
20111201|2011-04-18 13:30,18,4.776,4.776,4.775,4.775,3
20111201|2011-04-18 14:00,18,4.774,4.774,4.774,4.774,1
20111201|2011-04-18 14:30,18,4.775,4.78,4.775,4.78,2
20111201|2011-04-18 23:30,19,4.779,4.779,4.779,4.779,2
20111201|2011-04-19 05:30,19,4.771,4.771,4.771,4.771,1
20111201|2011-04-19 06:30,19,4.787,4.787,4.787,4.787,1
20111201|2011-04-19 07:00,19,4.786,4.787,4.786,4.787,5
20111201|2011-04-19 07:30,19,4.8,4.801,4.789,4.801,5
20111201|2011-04-19 08:00,19,4.801,4.821,4.801,4.812,28
20111201|2011-04-19 08:30,19,4.818,4.828,4.815,4.815,3
20111201|2011-04-19 09:00,19,4.816,4.83,4.816,4.83,3
20111201|2011-04-19 09:30,19,4.844,4.85,4.84,4.85,27
20111201|2011-04-19 10:00,19,4.841,4.843,4.832,4.843,24
20111201|2011-04-19 10:30,19,4.838,4.857,4.838,4.849,36
20111201|2011-04-19 11:00,19,4.857,4.857,4.834,4.834,9
20111201|2011-04-19 11:30,19,4.83,4.83,4.83,4.83,3
20111201|2011-04-19 12:00,19,4.834,4.834,4.834,4.834,2
20111201|2011-04-19 12:30,19,4.837,4.837,4.826,4.826,14
20111201|2011-04-19 13:00,19,4.835,4.85,4.835,4.85,38
20111201|2011-04-19 13:30,19,4.865,4.869,4.865,4.869,3
20111201|2011-04-19 14:00,19,4.873,4.876,4.873,4.876,2
20111201|2011-04-19 14:30,19,4.87,4.87,4.87,4.87,20
20111201|2011-04-19 15:00,19,4.878,4.878,4.878,4.878,2
20111201|2011-04-19 15:30,19,4.878,4.88,4.878,4.88,2
20111201|2011-04-19 19:30,20,4.889,4.889,4.889,4.889,1
20111201|2011-04-20 02:30,20,4.873,4.873,4.873,4.873,1
20111201|2011-04-20 03:30,20,4.879,4.887,4.879,4.887,2
20111201|2011-04-20 04:00,20,4.9,4.9,4.9,4.9,1
20111201|2011-04-20 06:30,20,4.886,4.895,4.885,4.895,4
20111201|2011-04-20 07:00,20,4.888,4.905,4.888,4.891,24
20111201|2011-04-20 07:30,20,4.897,4.907,4.89,4.89,27
20111201|2011-04-20 08:00,20,4.884,4.91,4.868,4.888,11
20111201|2011-04-20 08:30,20,4.891,4.891,4.878,4.881,3
20111201|2011-04-20 09:00,20,4.883,4.892,4.883,4.887,15
20111201|2011-04-20 09:30,20,4.887,4.887,4.88,4.88,7
20111201|2011-04-20 10:00,20,4.898,4.91,4.897,4.91,7
20111201|2011-04-20 10:30,20,4.905,4.927,4.905,4.927,10
20111201|2011-04-20 11:00,20,4.917,4.917,4.917,4.917,3
20111201|2011-04-20 11:30,20,4.908,4.908,4.908,4.908,9
20111201|2011-04-20 12:00,20,4.913,4.916,4.91,4.91,10
20111201|2011-04-20 13:00,20,4.918,4.919,4.915,4.919,59
20111201|2011-04-20 13:30,20,4.914,4.914,4.913,4.913,6
20111201|2011-04-20 14:00,20,4.91,4.91,4.91,4.91,1
20111201|2011-04-20 14:30,20,4.9,4.905,4.9,4.905,2
20111201|2011-04-20 15:00,20,4.905,4.905,4.905,4.905,1
20111201|2011-04-20 15:30,20,4.918,4.918,4.918,4.918,1
20111201|2011-04-20 21:00,21,4.945,4.945,4.945,4.945,1
20111201|2011-04-21 00:30,21,4.946,4.946,4.946,4.946,1
20111201|2011-04-21 01:30,21,4.95,4.95,4.95,4.95,3
20111201|2011-04-21 06:30,21,4.95,4.95,4.95,4.95,5
20111201|2011-04-21 07:00,21,4.95,4.95,4.943,4.943,10
20111201|2011-04-21 07:30,21,4.916,4.916,4.916,4.916,5
20111201|2011-04-21 08:00,21,4.917,4.926,4.914,4.926,18
20111201|2011-04-21 08:30,21,4.926,4.936,4.926,4.936,5
20111201|2011-04-21 09:00,21,4.928,4.933,4.9,4.9,11
20111201|2011-04-21 09:30,21,4.947,4.99,4.947,4.99,38
20111201|2011-04-21 10:00,21,4.989,4.993,4.98,4.987,24
20111201|2011-04-21 10:30,21,4.988,4.995,4.988,4.989,4
20111201|2011-04-21 11:00,21,4.995,4.999,4.985,4.985,146
20111201|2011-04-21 11:30,21,4.985,4.987,4.98,4.985,11
20111201|2011-04-21 12:00,21,4.995,4.998,4.993,4.993,4
20111201|2011-04-21 12:30,21,4.994,5.001,4.989,5.001,238
20111201|2011-04-21 13:00,21,4.999,5.004,4.987,5.003,80
20111201|2011-04-21 13:30,21,5.003,5.004,5.003,5.004,5
20111201|2011-04-21 14:00,21,5,5.009,5,5.009,5
20111201|2011-04-21 14:30,21,5.004,5.004,5.002,5.002,8
20111201|2011-04-24 17:00,25,5.02,5.02,5.02,5.02,1
20111201|2011-04-24 20:30,25,5.014,5.014,5.014,5.014,2
20111201|2011-04-25 04:00,25,5.02,5.02,5.02,5.02,1
20111201|2011-04-25 05:30,25,5.027,5.027,5.027,5.027,1
20111201|2011-04-25 07:00,25,5.035,5.035,5.035,5.035,10
20111201|2011-04-25 07:30,25,5.035,5.036,5.018,5.018,37
20111201|2011-04-25 08:00,25,5.002,5.015,4.98,4.996,42
20111201|2011-04-25 08:30,25,4.992,5.014,4.991,5.014,90
20111201|2011-04-25 09:00,25,4.987,4.987,4.98,4.98,4
20111201|2011-04-25 09:30,25,4.984,4.984,4.984,4.984,2
20111201|2011-04-25 10:00,25,4.988,4.995,4.985,4.995,50
20111201|2011-04-25 10:30,25,4.994,4.996,4.986,4.986,14
20111201|2011-04-25 11:00,25,4.971,4.981,4.966,4.978,33
20111201|2011-04-25 12:00,25,4.98,4.991,4.98,4.99,13
20111201|2011-04-25 12:30,25,4.987,4.987,4.975,4.975,9
20111201|2011-04-25 13:00,25,4.992,4.996,4.989,4.996,6
20111201|2011-04-25 13:30,25,4.994,4.994,4.994,4.994,3
20111201|2011-04-25 16:00,25,4.991,4.991,4.991,4.991,1
20111201|2011-04-25 19:00,26,5,5,5,5,3
20111201|2011-04-26 00:30,26,4.96,4.96,4.959,4.959,2
20111201|2011-04-26 07:00,26,5.016,5.016,5.003,5.003,9
20111201|2011-04-26 07:30,26,4.996,4.998,4.993,4.993,52
20111201|2011-04-26 08:00,26,4.99,4.99,4.977,4.98,37
20111201|2011-04-26 08:30,26,4.987,4.993,4.987,4.992,18
20111201|2011-04-26 09:00,26,4.992,4.992,4.975,4.975,28
20111201|2011-04-26 09:30,26,4.975,4.976,4.963,4.97,139
20111201|2011-04-26 10:00,26,4.965,4.97,4.964,4.97,58
20111201|2011-04-26 10:30,26,4.97,4.977,4.97,4.971,97
20111201|2011-04-26 11:00,26,4.979,4.979,4.978,4.978,7
20111201|2011-04-26 11:30,26,4.983,4.987,4.982,4.982,16
20111201|2011-04-26 12:00,26,4.988,4.988,4.988,4.988,2
20111201|2011-04-26 12:30,26,4.987,4.99,4.987,4.99,8
20111201|2011-04-26 13:00,26,4.982,4.982,4.982,4.982,1
20111201|2011-04-26 13:30,26,4.993,4.993,4.99,4.99,10
20111201|2011-04-26 14:30,26,4.989,4.989,4.989,4.989,1
20111201|2011-04-26 15:00,26,4.986,4.988,4.986,4.988,2
20111201|2011-04-26 19:00,27,5.011,5.011,5.011,5.011,6
20111201|2011-04-27 04:00,27,5.03,5.03,5.03,5.03,6
20111201|2011-04-27 05:30,27,5.039,5.039,5.039,5.039,1
20111201|2011-04-27 06:00,27,5.025,5.025,5.025,5.025,1
20111201|2011-04-27 06:30,27,5.018,5.02,5.017,5.02,6
20111201|2011-04-27 07:00,27,5.002,5.006,5.002,5.006,12
20111201|2011-04-27 07:30,27,5.002,5.002,4.985,4.997,19
20111201|2011-04-27 08:00,27,4.999,5.001,4.975,4.98,61
20111201|2011-04-27 08:30,27,4.981,4.99,4.981,4.985,24
20111201|2011-04-27 09:00,27,4.983,4.986,4.975,4.984,34
20111201|2011-04-27 09:30,27,4.978,4.983,4.973,4.973,25
20111201|2011-04-27 10:00,27,4.968,4.979,4.964,4.979,43
20111201|2011-04-27 10:30,27,4.975,4.976,4.971,4.971,9
20111201|2011-04-27 11:00,27,4.974,4.974,4.971,4.971,2
20111201|2011-04-27 11:30,27,4.98,4.98,4.98,4.98,5
20111201|2011-04-27 12:00,27,4.978,4.979,4.976,4.977,39
20111201|2011-04-27 12:30,27,4.974,4.974,4.972,4.972,17
20111201|2011-04-27 13:00,27,4.956,4.96,4.945,4.958,68
20111201|2011-04-27 13:30,27,4.956,4.96,4.956,4.96,3
20111201|2011-04-27 14:00,27,4.959,4.959,4.959,4.959,2
20111201|2011-04-27 15:30,27,4.945,4.945,4.945,4.945,1
20111201|2011-04-27 19:30,28,4.981,4.982,4.981,4.982,12
20111201|2011-04-28 07:00,28,4.954,4.96,4.953,4.959,11
20111201|2011-04-28 07:30,28,4.966,4.968,4.961,4.967,10
20111201|2011-04-28 08:00,28,4.968,4.986,4.968,4.975,50
20111201|2011-04-28 08:30,28,4.975,5,4.966,5,39
20111201|2011-04-28 09:00,28,5.003,5.005,4.983,4.983,144
20111201|2011-04-28 09:30,28,5.004,5.05,5.004,5.019,81
20111201|2011-04-28 10:00,28,5.021,5.036,5.02,5.034,39
20111201|2011-04-28 10:30,28,5.035,5.042,5.031,5.035,129
20111201|2011-04-28 11:00,28,5.057,5.064,5.051,5.051,22
20111201|2011-04-28 11:30,28,5.059,5.06,5.059,5.06,9
20111201|2011-04-28 12:00,28,5.066,5.081,5.066,5.081,58
20111201|2011-04-28 12:30,28,5.066,5.081,5.061,5.081,35
20111201|2011-04-28 13:00,28,5.076,5.082,5.063,5.067,43
20111201|2011-04-28 13:30,28,5.066,5.067,5.065,5.065,9
20111201|2011-04-28 14:00,28,5.062,5.062,5.062,5.062,1
20111201|2011-04-28 15:30,28,5.065,5.065,5.065,5.065,2
20111201|2011-04-28 19:00,29,5.066,5.066,5.066,5.066,1
20111201|2011-04-28 19:30,29,5.066,5.066,5.066,5.066,9
20111201|2011-04-28 20:00,29,5.066,5.066,5.066,5.066,5
20111201|2011-04-29 02:00,29,5.06,5.06,5.06,5.06,1
20111201|2011-04-29 06:00,29,5.092,5.1,5.092,5.1,12
20111201|2011-04-29 06:30,29,5.093,5.105,5.092,5.105,10
20111201|2011-04-29 07:00,29,5.103,5.103,5.103,5.103,41
20111201|2011-04-29 07:30,29,5.083,5.086,5.081,5.081,3
20111201|2011-04-29 08:00,29,5.072,5.076,5.067,5.076,9
20111201|2011-04-29 08:30,29,5.075,5.083,5.074,5.074,11
20111201|2011-04-29 09:00,29,5.082,5.091,5.078,5.078,13
20111201|2011-04-29 09:30,29,5.067,5.075,5.067,5.075,8
20111201|2011-04-29 10:00,29,5.07,5.084,5.07,5.08,61
20111201|2011-04-29 10:30,29,5.085,5.09,5.083,5.09,9
20111201|2011-04-29 11:00,29,5.093,5.111,5.078,5.098,73
20111201|2011-04-29 11:30,29,5.112,5.122,5.112,5.121,27
20111201|2011-04-29 12:00,29,5.114,5.141,5.114,5.139,59
20111201|2011-04-29 12:30,29,5.137,5.137,5.127,5.133,14
20111201|2011-04-29 13:00,29,5.15,5.173,5.146,5.173,232
20111201|2011-04-29 13:30,29,5.167,5.17,5.151,5.152,88
20111201|2011-04-29 14:00,29,5.152,5.152,5.142,5.143,17
20111201|2011-04-29 14:30,29,5.141,5.141,5.141,5.141,1
20111201|2011-05-01 19:30,2,5.167,5.167,5.165,5.165,23
20111201|2011-05-01 22:00,2,5.153,5.153,5.153,5.153,1
20111201|2011-05-02 01:00,2,5.16,5.16,5.16,5.16,1
20111201|2011-05-02 03:30,2,5.153,5.153,5.153,5.153,4
20111201|2011-05-02 04:00,2,5.155,5.155,5.155,5.155,30
20111201|2011-05-02 05:30,2,5.167,5.167,5.167,5.167,1
20111201|2011-05-02 06:00,2,5.185,5.185,5.184,5.184,3
20111201|2011-05-02 06:30,2,5.184,5.184,5.184,5.184,2
20111201|2011-05-02 07:00,2,5.183,5.185,5.135,5.135,75
20111201|2011-05-02 07:30,2,5.132,5.16,5.127,5.155,79
20111201|2011-05-02 08:00,2,5.152,5.164,5.138,5.161,475
20111201|2011-05-02 08:30,2,5.159,5.188,5.159,5.182,239
20111201|2011-05-02 09:00,2,5.178,5.194,5.164,5.18,164
20111201|2011-05-02 09:30,2,5.184,5.204,5.182,5.198,63
20111201|2011-05-02 10:00,2,5.199,5.204,5.178,5.19,38
20111201|2011-05-02 10:30,2,5.194,5.207,5.194,5.195,22
20111201|2011-05-02 11:00,2,5.18,5.181,5.158,5.16,71
20111201|2011-05-02 11:30,2,5.171,5.175,5.15,5.166,75
20111201|2011-05-02 12:00,2,5.167,5.183,5.167,5.176,37
20111201|2011-05-02 12:30,2,5.176,5.179,5.156,5.16,7
20111201|2011-05-02 13:00,2,5.165,5.189,5.15,5.185,98
20111201|2011-05-02 13:30,2,5.188,5.188,5.188,5.188,1
20111201|2011-05-02 14:00,2,5.187,5.187,5.186,5.186,3
20111201|2011-05-02 15:00,2,5.189,5.189,5.189,5.189,14
20111201|2011-05-02 15:30,2,5.195,5.195,5.195,5.195,2
20111201|2011-05-02 23:30,3,5.179,5.179,5.179,5.179,1
20111201|2011-05-03 02:30,3,5.195,5.195,5.195,5.195,1
20111201|2011-05-03 03:00,3,5.195,5.195,5.195,5.195,5
20111201|2011-05-03 03:30,3,5.198,5.198,5.198,5.198,1
20111201|2011-05-03 06:30,3,5.191,5.191,5.19,5.19,9
20111201|2011-05-03 07:00,3,5.201,5.201,5.201,5.201,1
20111201|2011-05-03 07:30,3,5.199,5.215,5.195,5.199,76
20111201|2011-05-03 08:00,3,5.2,5.209,5.194,5.2,61
20111201|2011-05-03 08:30,3,5.206,5.206,5.183,5.183,32
20111201|2011-05-03 09:00,3,5.2,5.2,5.171,5.173,52
20111201|2011-05-03 09:30,3,5.174,5.183,5.174,5.18,44
20111201|2011-05-03 10:00,3,5.187,5.19,5.187,5.19,20
20111201|2011-05-03 10:30,3,5.195,5.197,5.195,5.197,3
20111201|2011-05-03 11:00,3,5.201,5.202,5.187,5.187,11
20111201|2011-05-03 11:30,3,5.196,5.196,5.193,5.193,19
20111201|2011-05-03 12:00,3,5.191,5.196,5.19,5.19,7
20111201|2011-05-03 12:30,3,5.187,5.187,5.175,5.175,11
20111201|2011-05-03 13:00,3,5.177,5.185,5.177,5.183,5
20111201|2011-05-03 13:30,3,5.185,5.185,5.179,5.179,13
20111201|2011-05-03 14:30,3,5.183,5.183,5.176,5.178,118
20111201|2011-05-03 15:00,3,5.184,5.184,5.184,5.184,1
20111201|2011-05-03 15:30,3,5.168,5.168,5.168,5.168,1
20111201|2011-05-03 20:00,4,5.161,5.161,5.161,5.161,3
20111201|2011-05-03 21:00,4,5.166,5.166,5.166,5.166,1
20111201|2011-05-04 06:30,4,5.193,5.193,5.187,5.191,7
20111201|2011-05-04 07:00,4,5.184,5.184,5.154,5.158,40
20111201|2011-05-04 07:30,4,5.145,5.145,5.135,5.14,35
20111201|2011-05-04 08:00,4,5.142,5.16,5.142,5.15,55
20111201|2011-05-04 08:30,4,5.142,5.159,5.142,5.159,5
20111201|2011-05-04 09:00,4,5.145,5.148,5.143,5.144,53
20111201|2011-05-04 09:30,4,5.149,5.155,5.149,5.155,5
20111201|2011-05-04 10:00,4,5.158,5.158,5.155,5.155,8
20111201|2011-05-04 10:30,4,5.154,5.154,5.15,5.15,62
20111201|2011-05-04 11:00,4,5.156,5.185,5.155,5.178,58
20111201|2011-05-04 11:30,4,5.172,5.175,5.172,5.175,4
20111201|2011-05-04 12:00,4,5.161,5.163,5.146,5.146,26
20111201|2011-05-04 12:30,4,5.124,5.124,5.099,5.11,97
20111201|2011-05-04 13:00,4,5.11,5.11,5.093,5.093,53
20111201|2011-05-04 13:30,4,5.093,5.095,5.091,5.091,19
20111201|2011-05-04 14:00,4,5.094,5.095,5.091,5.092,50
20111201|2011-05-04 14:30,4,5.085,5.085,5.085,5.085,5
20111201|2011-05-04 15:30,4,5.075,5.077,5.072,5.077,8
20111201|2011-05-04 20:00,5,5.075,5.075,5.075,5.075,1
20111201|2011-05-04 22:30,5,5.065,5.065,5.065,5.065,10
20111201|2011-05-04 23:00,5,5.07,5.07,5.064,5.064,3
20111201|2011-05-05 06:00,5,5.063,5.063,5.063,5.063,1
20111201|2011-05-05 07:00,5,5.067,5.067,5.055,5.057,35
20111201|2011-05-05 07:30,5,5.053,5.06,5.05,5.052,40
20111201|2011-05-05 08:00,5,5.043,5.043,5.029,5.038,143
20111201|2011-05-05 08:30,5,5.036,5.036,5.02,5.02,37
20111201|2011-05-05 09:00,5,5.025,5.027,5.021,5.021,18
20111201|2011-05-05 09:30,5,5.01,5.01,4.905,4.907,1783
20111201|2011-05-05 10:00,5,4.881,4.885,4.86,4.865,58
20111201|2011-05-05 10:30,5,4.861,4.902,4.861,4.894,43
20111201|2011-05-05 11:00,5,4.876,4.88,4.874,4.874,17
20111201|2011-05-05 11:30,5,4.866,4.866,4.85,4.862,18
20111201|2011-05-05 12:00,5,4.861,4.861,4.847,4.847,9
20111201|2011-05-05 12:30,5,4.852,4.854,4.83,4.83,74
20111201|2011-05-05 13:00,5,4.821,4.84,4.81,4.81,47
20111201|2011-05-05 13:30,5,4.804,4.807,4.803,4.803,25
20111201|2011-05-05 14:00,5,4.81,4.81,4.807,4.807,6
20111201|2011-05-05 14:30,5,4.806,4.806,4.806,4.806,2
20111201|2011-05-05 15:00,5,4.806,4.806,4.806,4.806,2
20111201|2011-05-05 15:30,5,4.81,4.81,4.788,4.788,13
20111201|2011-05-05 19:00,6,4.789,4.789,4.789,4.789,2
20111201|2011-05-05 19:30,6,4.794,4.794,4.794,4.794,8
20111201|2011-05-05 22:30,6,4.8,4.8,4.8,4.8,5
20111201|2011-05-06 04:30,6,4.834,4.834,4.817,4.817,9
20111201|2011-05-06 06:30,6,4.8,4.8,4.8,4.8,1
20111201|2011-05-06 07:00,6,4.821,4.829,4.821,4.829,3
20111201|2011-05-06 07:30,6,4.837,4.84,4.825,4.83,136
20111201|2011-05-06 08:00,6,4.839,4.855,4.839,4.855,125
20111201|2011-05-06 08:30,6,4.856,4.858,4.842,4.852,59
20111201|2011-05-06 09:00,6,4.843,4.855,4.835,4.855,52
20111201|2011-05-06 09:30,6,4.85,4.866,4.84,4.849,74
20111201|2011-05-06 10:00,6,4.848,4.852,4.839,4.844,269
20111201|2011-05-06 10:30,6,4.847,4.848,4.826,4.826,47
20111201|2011-05-06 11:00,6,4.824,4.833,4.816,4.816,113
20111201|2011-05-06 11:30,6,4.828,4.828,4.809,4.812,12
20111201|2011-05-06 12:00,6,4.812,4.812,4.812,4.812,1
20111201|2011-05-06 12:30,6,4.8,4.8,4.799,4.799,3
20111201|2011-05-06 13:00,6,4.797,4.797,4.784,4.787,29
20111201|2011-05-06 13:30,6,4.79,4.79,4.789,4.79,191
20111201|2011-05-06 14:00,6,4.797,4.797,4.797,4.797,12
20111201|2011-05-06 14:30,6,4.799,4.8,4.799,4.8,3
20111201|2011-05-06 15:00,6,4.815,4.815,4.811,4.811,8
20111201|2011-05-06 15:30,6,4.815,4.815,4.815,4.815,13
20111201|2011-05-06 16:00,6,4.815,4.815,4.815,4.815,12
20111201|2011-05-08 21:30,9,4.82,4.82,4.82,4.82,2
20111201|2011-05-08 22:00,9,4.82,4.82,4.82,4.82,3
20111201|2011-05-09 06:00,9,4.8,4.8,4.8,4.8,4
20111201|2011-05-09 07:00,9,4.799,4.81,4.799,4.81,3
20111201|2011-05-09 07:30,9,4.825,4.825,4.815,4.815,10
20111201|2011-05-09 08:00,9,4.811,4.811,4.796,4.8,14
20111201|2011-05-09 08:30,9,4.796,4.796,4.781,4.781,28
20111201|2011-05-09 09:00,9,4.777,4.789,4.777,4.788,17
20111201|2011-05-09 09:30,9,4.784,4.784,4.776,4.776,29
20111201|2011-05-09 10:00,9,4.769,4.775,4.758,4.76,72
20111201|2011-05-09 10:30,9,4.756,4.757,4.747,4.753,75
20111201|2011-05-09 11:00,9,4.764,4.767,4.764,4.767,2
20111201|2011-05-09 11:30,9,4.759,4.759,4.748,4.749,21
20111201|2011-05-09 12:00,9,4.749,4.749,4.741,4.741,12
20111201|2011-05-09 12:30,9,4.738,4.738,4.716,4.716,35
20111201|2011-05-09 13:00,9,4.716,4.721,4.715,4.717,41
20111201|2011-05-09 13:30,9,4.72,4.735,4.72,4.735,11
20111201|2011-05-09 14:00,9,4.736,4.736,4.735,4.735,11
20111201|2011-05-09 14:30,9,4.741,4.741,4.741,4.741,3
20111201|2011-05-09 15:30,9,4.749,4.749,4.749,4.749,2
20111201|2011-05-09 22:30,10,4.76,4.76,4.76,4.76,1
20111201|2011-05-10 02:00,10,4.726,4.727,4.724,4.724,27
20111201|2011-05-10 02:30,10,4.724,4.733,4.724,4.733,23
20111201|2011-05-10 03:30,10,4.735,4.735,4.735,4.735,5
20111201|2011-05-10 04:00,10,4.729,4.729,4.729,4.729,5
20111201|2011-05-10 04:30,10,4.729,4.729,4.728,4.728,45
20111201|2011-05-10 05:30,10,4.726,4.726,4.724,4.724,9
20111201|2011-05-10 06:00,10,4.722,4.722,4.722,4.722,6
20111201|2011-05-10 06:30,10,4.729,4.729,4.729,4.729,5
20111201|2011-05-10 07:00,10,4.746,4.764,4.746,4.761,43
20111201|2011-05-10 07:30,10,4.76,4.761,4.759,4.761,23
20111201|2011-05-10 08:00,10,4.749,4.749,4.738,4.74,57
20111201|2011-05-10 08:30,10,4.739,4.746,4.725,4.742,96
20111201|2011-05-10 09:00,10,4.744,4.766,4.738,4.763,164
20111201|2011-05-10 09:30,10,4.75,4.76,4.738,4.74,203
20111201|2011-05-10 10:00,10,4.744,4.758,4.743,4.758,165
20111201|2011-05-10 10:30,10,4.758,4.758,4.754,4.756,4
20111201|2011-05-10 11:00,10,4.751,4.751,4.74,4.74,109
20111201|2011-05-10 11:30,10,4.744,4.755,4.738,4.755,144
20111201|2011-05-10 12:00,10,4.75,4.751,4.745,4.746,142
20111201|2011-05-10 12:30,10,4.749,4.782,4.749,4.778,92
20111201|2011-05-10 13:00,10,4.78,4.792,4.768,4.792,113
20111201|2011-05-10 13:30,10,4.789,4.793,4.789,4.793,204
20111201|2011-05-10 14:00,10,4.8,4.8,4.798,4.798,10
20111201|2011-05-10 14:30,10,4.796,4.796,4.796,4.796,1
20111201|2011-05-10 15:00,10,4.809,4.809,4.809,4.809,1
20111201|2011-05-10 15:30,10,4.817,4.817,4.817,4.817,3
20111201|2011-05-10 17:00,11,4.82,4.82,4.82,4.82,1
20111201|2011-05-10 20:00,11,4.807,4.807,4.803,4.803,2
20111201|2011-05-11 02:00,11,4.787,4.787,4.787,4.787,1
20111201|2011-05-11 03:00,11,4.78,4.78,4.78,4.78,1
20111201|2011-05-11 05:30,11,4.772,4.772,4.772,4.772,1
20111201|2011-05-11 07:00,11,4.796,4.796,4.796,4.796,2
20111201|2011-05-11 07:30,11,4.796,4.825,4.795,4.822,23
20111201|2011-05-11 08:00,11,4.8,4.813,4.794,4.794,35
20111201|2011-05-11 08:30,11,4.795,4.795,4.782,4.786,33
20111201|2011-05-11 09:00,11,4.783,4.783,4.745,4.75,60
20111201|2011-05-11 09:30,11,4.758,4.758,4.73,4.745,37
20111201|2011-05-11 10:00,11,4.733,4.752,4.731,4.752,41
20111201|2011-05-11 10:30,11,4.744,4.744,4.732,4.732,14
20111201|2011-05-11 11:00,11,4.73,4.731,4.723,4.729,15
20111201|2011-05-11 11:30,11,4.73,4.734,4.73,4.731,20
20111201|2011-05-11 12:00,11,4.729,4.764,4.727,4.764,24
20111201|2011-05-11 12:30,11,4.766,4.78,4.756,4.756,62
20111201|2011-05-11 13:00,11,4.76,4.768,4.746,4.746,16
20111201|2011-05-11 13:30,11,4.751,4.757,4.751,4.757,6
20111201|2011-05-11 14:00,11,4.76,4.76,4.76,4.76,12
20111201|2011-05-11 14:30,11,4.757,4.761,4.757,4.761,19
20111201|2011-05-11 20:30,12,4.752,4.752,4.752,4.752,1
20111201|2011-05-12 02:30,12,4.724,4.724,4.719,4.719,13
20111201|2011-05-12 03:00,12,4.724,4.724,4.724,4.724,2
20111201|2011-05-12 04:00,12,4.711,4.711,4.711,4.711,2
20111201|2011-05-12 04:30,12,4.701,4.701,4.688,4.688,9
20111201|2011-05-12 05:00,12,4.68,4.68,4.68,4.68,10
20111201|2011-05-12 05:30,12,4.679,4.679,4.679,4.679,5
20111201|2011-05-12 06:30,12,4.714,4.714,4.714,4.714,1
20111201|2011-05-12 07:00,12,4.734,4.734,4.734,4.734,1
20111201|2011-05-12 07:30,12,4.731,4.737,4.73,4.737,11
20111201|2011-05-12 08:00,12,4.734,4.739,4.718,4.718,30
20111201|2011-05-12 08:30,12,4.723,4.733,4.72,4.733,16
20111201|2011-05-12 09:00,12,4.737,4.75,4.736,4.75,55
20111201|2011-05-12 09:30,12,4.751,4.76,4.73,4.743,20
20111201|2011-05-12 10:00,12,4.743,4.755,4.74,4.746,20
20111201|2011-05-12 10:30,12,4.749,4.785,4.749,4.775,16
20111201|2011-05-12 11:00,12,4.766,4.769,4.749,4.753,82
20111201|2011-05-12 11:30,12,4.75,4.75,4.75,4.75,2
20111201|2011-05-12 12:00,12,4.76,4.76,4.751,4.753,10
20111201|2011-05-12 13:00,12,4.772,4.777,4.772,4.777,28
20111201|2011-05-12 13:30,12,4.769,4.77,4.769,4.77,2
20111201|2011-05-12 14:30,12,4.774,4.775,4.774,4.774,4
20111201|2011-05-12 15:00,12,4.771,4.771,4.77,4.77,16
20111201|2011-05-12 21:30,13,4.753,4.753,4.753,4.753,2
20111201|2011-05-12 22:30,13,4.753,4.753,4.753,4.753,1
20111201|2011-05-13 01:00,13,4.769,4.769,4.769,4.769,1
20111201|2011-05-13 06:30,13,4.739,4.739,4.739,4.739,1
20111201|2011-05-13 07:30,13,4.761,4.768,4.757,4.757,52
20111201|2011-05-13 08:00,13,4.754,4.754,4.733,4.741,152
20111201|2011-05-13 08:30,13,4.738,4.746,4.738,4.746,11
20111201|2011-05-13 09:00,13,4.746,4.748,4.743,4.746,13
20111201|2011-05-13 09:30,13,4.744,4.744,4.738,4.738,35
20111201|2011-05-13 10:00,13,4.74,4.74,4.74,4.74,1
20111201|2011-05-13 11:30,13,4.739,4.739,4.739,4.739,7
20111201|2011-05-13 12:00,13,4.764,4.785,4.764,4.781,10
20111201|2011-05-13 12:30,13,4.781,4.799,4.78,4.79,60
20111201|2011-05-13 13:00,13,4.786,4.825,4.786,4.802,30
20111201|2011-05-13 13:30,13,4.801,4.803,4.801,4.803,12
20111201|2011-05-13 14:00,13,4.812,4.812,4.807,4.808,4
20111201|2011-05-13 15:00,13,4.816,4.816,4.816,4.816,1
20111201|2011-05-15 19:00,16,4.8,4.8,4.8,4.8,1
20111201|2011-05-15 19:30,16,4.798,4.798,4.798,4.798,2
20111201|2011-05-15 20:00,16,4.791,4.791,4.791,4.791,3
20111201|2011-05-16 04:00,16,4.755,4.755,4.755,4.755,2
20111201|2011-05-16 06:30,16,4.799,4.799,4.799,4.799,1
20111201|2011-05-16 07:00,16,4.8,4.84,4.8,4.84,34
20111201|2011-05-16 07:30,16,4.825,4.85,4.825,4.832,32
20111201|2011-05-16 08:00,16,4.834,4.855,4.834,4.84,28
20111201|2011-05-16 08:30,16,4.85,4.853,4.835,4.835,28
20111201|2011-05-16 09:00,16,4.833,4.854,4.833,4.854,4
20111201|2011-05-16 09:30,16,4.844,4.844,4.842,4.844,70
20111201|2011-05-16 10:00,16,4.848,4.851,4.846,4.851,14
20111201|2011-05-16 10:30,16,4.846,4.85,4.842,4.846,61
20111201|2011-05-16 11:00,16,4.844,4.846,4.844,4.846,9
20111201|2011-05-16 11:30,16,4.855,4.855,4.855,4.855,1
20111201|2011-05-16 12:00,16,4.842,4.845,4.841,4.842,12
20111201|2011-05-16 12:30,16,4.855,4.855,4.855,4.855,5
20111201|2011-05-16 13:00,16,4.88,4.885,4.861,4.861,14
20111201|2011-05-16 13:30,16,4.866,4.87,4.865,4.866,18
20111201|2011-05-16 14:30,16,4.867,4.867,4.867,4.867,8
20111201|2011-05-16 15:00,16,4.867,4.869,4.867,4.869,23
20111201|2011-05-16 15:30,16,4.855,4.855,4.855,4.855,1
20111201|2011-05-17 03:00,17,4.87,4.87,4.87,4.87,5
20111201|2011-05-17 03:30,17,4.876,4.876,4.876,4.876,2
20111201|2011-05-17 06:30,17,4.872,4.876,4.872,4.876,2
20111201|2011-05-17 07:00,17,4.86,4.86,4.85,4.85,6
20111201|2011-05-17 07:30,17,4.836,4.836,4.836,4.836,1
20111201|2011-05-17 08:00,17,4.829,4.829,4.807,4.823,149
20111201|2011-05-17 08:30,17,4.817,4.825,4.812,4.822,54
20111201|2011-05-17 09:00,17,4.8,4.8,4.749,4.752,103
20111201|2011-05-17 09:30,17,4.749,4.756,4.748,4.748,36
20111201|2011-05-17 10:00,17,4.756,4.756,4.756,4.756,2
20111201|2011-05-17 10:30,17,4.755,4.777,4.754,4.777,70
20111201|2011-05-17 11:00,17,4.765,4.765,4.765,4.765,7
20111201|2011-05-17 11:30,17,4.766,4.776,4.766,4.766,54
20111201|2011-05-17 12:00,17,4.767,4.77,4.767,4.77,9
20111201|2011-05-17 12:30,17,4.788,4.794,4.769,4.769,25
20111201|2011-05-17 13:00,17,4.771,4.787,4.761,4.762,66
20111201|2011-05-17 13:30,17,4.76,4.765,4.76,4.765,14
20111201|2011-05-17 14:30,17,4.767,4.767,4.764,4.764,9
20111201|2011-05-17 15:00,17,4.769,4.769,4.769,4.769,1
20111201|2011-05-17 15:30,17,4.768,4.768,4.768,4.768,1
20111201|2011-05-18 02:00,18,4.8,4.8,4.8,4.8,1
20111201|2011-05-18 05:30,18,4.793,4.793,4.793,4.793,1
20111201|2011-05-18 06:30,18,4.799,4.799,4.799,4.799,1
20111201|2011-05-18 07:00,18,4.804,4.804,4.8,4.8,3
20111201|2011-05-18 07:30,18,4.782,4.794,4.782,4.794,4
20111201|2011-05-18 08:00,18,4.8,4.805,4.799,4.804,30
20111201|2011-05-18 08:30,18,4.79,4.807,4.789,4.8,27
20111201|2011-05-18 09:00,18,4.793,4.797,4.788,4.796,16
20111201|2011-05-18 09:30,18,4.801,4.802,4.78,4.78,32
20111201|2011-05-18 10:00,18,4.781,4.786,4.77,4.77,63
20111201|2011-05-18 10:30,18,4.781,4.789,4.781,4.783,29
20111201|2011-05-18 11:00,18,4.779,4.788,4.779,4.788,8
20111201|2011-05-18 11:30,18,4.798,4.798,4.788,4.788,4
20111201|2011-05-18 12:00,18,4.784,4.786,4.783,4.786,26
20111201|2011-05-18 12:30,18,4.788,4.797,4.788,4.797,3
20111201|2011-05-18 13:00,18,4.797,4.797,4.783,4.79,62
20111201|2011-05-18 13:30,18,4.79,4.79,4.785,4.785,10
20111201|2011-05-18 15:00,18,4.78,4.781,4.78,4.781,10
20111201|2011-05-19 05:00,19,4.772,4.773,4.772,4.773,5
20111201|2011-05-19 07:00,19,4.77,4.77,4.764,4.764,2
20111201|2011-05-19 07:30,19,4.77,4.77,4.77,4.77,1
20111201|2011-05-19 08:00,19,4.766,4.769,4.75,4.75,23
20111201|2011-05-19 08:30,19,4.737,4.737,4.718,4.726,62
20111201|2011-05-19 09:00,19,4.73,4.739,4.73,4.732,27
20111201|2011-05-19 09:30,19,4.719,4.723,4.694,4.702,75
20111201|2011-05-19 10:00,19,4.699,4.728,4.698,4.728,10
20111201|2011-05-19 10:30,19,4.739,4.742,4.728,4.731,30
20111201|2011-05-19 11:00,19,4.732,4.732,4.728,4.728,17
20111201|2011-05-19 11:30,19,4.721,4.723,4.721,4.723,22
20111201|2011-05-19 12:00,19,4.715,4.715,4.707,4.712,58
20111201|2011-05-19 12:30,19,4.702,4.711,4.702,4.702,21
20111201|2011-05-19 13:00,19,4.706,4.719,4.694,4.697,91
20111201|2011-05-19 13:30,19,4.694,4.697,4.692,4.697,11
20111201|2011-05-19 14:00,19,4.698,4.699,4.698,4.699,6
20111201|2011-05-19 15:00,19,4.692,4.692,4.692,4.692,9
20111201|2011-05-19 19:00,20,4.705,4.705,4.705,4.705,8
20111201|2011-05-19 23:00,20,4.681,4.681,4.681,4.681,3
20111201|2011-05-20 01:00,20,4.681,4.681,4.681,4.681,8
20111201|2011-05-20 01:30,20,4.681,4.681,4.678,4.678,27
20111201|2011-05-20 05:00,20,4.672,4.672,4.672,4.672,2
20111201|2011-05-20 05:30,20,4.67,4.67,4.67,4.67,1
20111201|2011-05-20 06:00,20,4.67,4.67,4.67,4.67,40
20111201|2011-05-20 07:00,20,4.705,4.714,4.705,4.714,43
20111201|2011-05-20 07:30,20,4.715,4.715,4.707,4.707,2
20111201|2011-05-20 08:00,20,4.71,4.721,4.709,4.716,35
20111201|2011-05-20 08:30,20,4.72,4.72,4.715,4.715,49
20111201|2011-05-20 09:00,20,4.723,4.723,4.709,4.719,39
20111201|2011-05-20 09:30,20,4.721,4.751,4.72,4.743,139
20111201|2011-05-20 10:00,20,4.743,4.769,4.743,4.764,50
20111201|2011-05-20 10:30,20,4.762,4.77,4.762,4.764,63
20111201|2011-05-20 11:00,20,4.754,4.754,4.749,4.751,17
20111201|2011-05-20 11:30,20,4.752,4.755,4.752,4.752,13
20111201|2011-05-20 12:00,20,4.748,4.766,4.748,4.76,14
20111201|2011-05-20 12:30,20,4.772,4.785,4.765,4.77,78
20111201|2011-05-20 13:00,20,4.78,4.8,4.78,4.8,102
20111201|2011-05-20 13:30,20,4.795,4.805,4.795,4.805,12
20111201|2011-05-20 14:00,20,4.8,4.805,4.8,4.805,44
20111201|2011-05-20 14:30,20,4.818,4.826,4.818,4.826,12
20111201|2011-05-20 15:00,20,4.82,4.82,4.82,4.82,2
20111201|2011-05-22 20:30,23,4.798,4.8,4.795,4.795,11
20111201|2011-05-23 02:00,23,4.787,4.787,4.787,4.787,1
20111201|2011-05-23 06:30,23,4.85,4.85,4.85,4.85,2
20111201|2011-05-23 07:00,23,4.828,4.829,4.828,4.829,8
20111201|2011-05-23 07:30,23,4.85,4.85,4.836,4.836,8
20111201|2011-05-23 08:00,23,4.832,4.886,4.831,4.865,53
20111201|2011-05-23 08:30,23,4.869,4.875,4.869,4.871,4
20111201|2011-05-23 09:00,23,4.873,4.914,4.873,4.895,68
20111201|2011-05-23 09:30,23,4.896,4.901,4.89,4.896,31
20111201|2011-05-23 10:00,23,4.9,4.9,4.873,4.878,58
20111201|2011-05-23 10:30,23,4.878,4.886,4.872,4.88,38
20111201|2011-05-23 11:00,23,4.885,4.889,4.883,4.883,21
20111201|2011-05-23 11:30,23,4.891,4.891,4.852,4.864,56
20111201|2011-05-23 12:00,23,4.866,4.877,4.866,4.877,8
20111201|2011-05-23 12:30,23,4.883,4.909,4.883,4.893,46
20111201|2011-05-23 13:00,23,4.9,4.907,4.883,4.883,45
20111201|2011-05-23 13:30,23,4.882,4.886,4.88,4.88,10
20111201|2011-05-23 14:30,23,4.876,4.878,4.876,4.878,8
20111201|2011-05-23 15:30,23,4.866,4.866,4.865,4.865,2
20111201|2011-05-23 20:00,24,4.864,4.864,4.864,4.864,1
20111201|2011-05-24 00:30,24,4.888,4.888,4.888,4.888,3
20111201|2011-05-24 04:00,24,4.919,4.919,4.919,4.919,2
20111201|2011-05-24 04:30,24,4.919,4.919,4.919,4.919,2
20111201|2011-05-24 05:00,24,4.919,4.919,4.919,4.919,1
20111201|2011-05-24 05:30,24,4.933,4.933,4.933,4.933,1
20111201|2011-05-24 06:00,24,4.932,4.933,4.932,4.933,89
20111201|2011-05-24 06:30,24,4.933,4.937,4.932,4.933,53
20111201|2011-05-24 07:30,24,4.933,4.933,4.923,4.931,13
20111201|2011-05-24 08:00,24,4.926,4.926,4.845,4.845,31
20111201|2011-05-24 08:30,24,4.853,4.868,4.846,4.868,30
20111201|2011-05-24 09:00,24,4.855,4.892,4.855,4.879,25
20111201|2011-05-24 09:30,24,4.874,4.875,4.866,4.871,9
20111201|2011-05-24 10:00,24,4.868,4.874,4.868,4.874,7
20111201|2011-05-24 10:30,24,4.87,4.872,4.858,4.859,64
20111201|2011-05-24 11:00,24,4.854,4.855,4.811,4.836,55
20111201|2011-05-24 11:30,24,4.85,4.855,4.837,4.838,20
20111201|2011-05-24 12:00,24,4.846,4.855,4.845,4.855,11
20111201|2011-05-24 12:30,24,4.864,4.87,4.861,4.866,33
20111201|2011-05-24 13:00,24,4.875,4.883,4.873,4.873,14
20111201|2011-05-24 13:30,24,4.875,4.878,4.875,4.878,3
20111201|2011-05-24 14:00,24,4.864,4.864,4.863,4.864,8
20111201|2011-05-24 15:30,24,4.86,4.86,4.86,4.86,12
20111201|2011-05-24 19:30,25,4.866,4.866,4.863,4.863,4
20111201|2011-05-24 20:00,25,4.85,4.85,4.85,4.85,4
20111201|2011-05-25 07:00,25,4.891,4.891,4.891,4.891,2
20111201|2011-05-25 07:30,25,4.874,4.88,4.874,4.88,53
20111201|2011-05-25 08:00,25,4.888,4.895,4.887,4.895,35
20111201|2011-05-25 08:30,25,4.895,4.906,4.895,4.898,62
20111201|2011-05-25 09:00,25,4.905,4.905,4.887,4.887,31
20111201|2011-05-25 09:30,25,4.895,4.895,4.887,4.887,4
20111201|2011-05-25 10:00,25,4.888,4.904,4.888,4.899,11
20111201|2011-05-25 10:30,25,4.902,4.905,4.899,4.905,20
20111201|2011-05-25 11:00,25,4.906,4.91,4.904,4.91,55
20111201|2011-05-25 11:30,25,4.91,4.91,4.884,4.887,11
20111201|2011-05-25 12:00,25,4.893,4.893,4.879,4.882,44
20111201|2011-05-25 12:30,25,4.882,4.887,4.873,4.887,17
20111201|2011-05-25 13:00,25,4.898,4.907,4.898,4.907,16
20111201|2011-05-25 13:30,25,4.907,4.907,4.898,4.898,21
20111201|2011-05-25 14:00,25,4.894,4.894,4.894,4.894,8
20111201|2011-05-25 14:30,25,4.893,4.893,4.893,4.893,1
20111201|2011-05-25 15:30,25,4.895,4.895,4.895,4.895,1
20111201|2011-05-26 02:00,26,4.931,4.931,4.93,4.93,7
20111201|2011-05-26 06:00,26,4.92,4.92,4.92,4.92,3
20111201|2011-05-26 06:30,26,4.93,4.93,4.93,4.93,2
20111201|2011-05-26 07:00,26,4.918,4.918,4.918,4.918,2
20111201|2011-05-26 07:30,26,4.912,4.912,4.888,4.888,33
20111201|2011-05-26 08:00,26,4.889,4.889,4.86,4.86,76
20111201|2011-05-26 08:30,26,4.866,4.867,4.857,4.857,33
20111201|2011-05-26 09:00,26,4.853,4.855,4.8,4.827,34
20111201|2011-05-26 09:30,26,4.82,4.82,4.75,4.812,38
20111201|2011-05-26 10:00,26,4.811,4.821,4.811,4.816,86
20111201|2011-05-26 10:30,26,4.819,4.819,4.804,4.804,14
20111201|2011-05-26 11:00,26,4.804,4.804,4.79,4.799,3
20111201|2011-05-26 11:30,26,4.807,4.807,4.796,4.804,5
20111201|2011-05-26 12:00,26,4.806,4.828,4.806,4.828,130
20111201|2011-05-26 12:30,26,4.839,4.841,4.816,4.816,27
20111201|2011-05-26 13:00,26,4.831,4.843,4.811,4.843,66
20111201|2011-05-26 13:30,26,4.84,4.85,4.84,4.85,26
20111201|2011-05-26 15:30,26,4.843,4.843,4.843,4.843,2
20111201|2011-05-26 19:30,27,4.859,4.859,4.859,4.859,1
20111201|2011-05-27 07:30,27,4.84,4.863,4.84,4.861,9
20111201|2011-05-27 08:00,27,4.885,4.95,4.882,4.933,94
20111201|2011-05-27 08:30,27,4.946,4.95,4.927,4.939,88
20111201|2011-05-27 09:00,27,4.939,4.985,4.938,4.975,82
20111201|2011-05-27 09:30,27,4.976,4.983,4.95,4.979,213
20111201|2011-05-27 10:00,27,4.972,4.99,4.961,4.968,108
20111201|2011-05-27 10:30,27,4.979,4.979,4.979,4.979,30
20111201|2011-05-27 11:00,27,4.979,4.988,4.976,4.985,53
20111201|2011-05-27 11:30,27,4.979,4.979,4.97,4.973,12
20111201|2011-05-27 12:00,27,4.963,4.963,4.927,4.948,105
20111201|2011-05-27 12:30,27,4.95,4.952,4.944,4.952,29
20111201|2011-05-27 13:00,27,4.94,4.973,4.934,4.97,87
20111201|2011-05-27 13:30,27,4.97,4.97,4.97,4.97,1
20111201|2011-05-27 14:30,27,4.969,4.969,4.967,4.967,2
20111201|2011-05-29 17:00,31,5,5,5,5,1
20111201|2011-05-29 19:30,31,5.013,5.013,5.013,5.013,6
20111201|2011-05-30 19:00,31,5.029,5.029,5.029,5.029,2
20111201|2011-05-31 02:30,31,5.037,5.037,5.037,5.037,2
20111201|2011-05-31 03:00,31,5.05,5.05,5.05,5.05,2
20111201|2011-05-31 04:00,31,5.063,5.063,5.063,5.063,1
20111201|2011-05-31 04:30,31,5.08,5.081,5.08,5.081,3
20111201|2011-05-31 06:30,31,5.046,5.05,5.046,5.05,2
20111201|2011-05-31 07:00,31,5.053,5.055,5.045,5.05,26
20111201|2011-05-31 07:30,31,5.045,5.051,5.045,5.049,28
20111201|2011-05-31 08:00,31,5.031,5.053,5.031,5.05,45
20111201|2011-05-31 08:30,31,5.042,5.052,5.03,5.042,77
20111201|2011-05-31 09:00,31,5.055,5.055,5.05,5.051,27
20111201|2011-05-31 09:30,31,5.048,5.075,5.045,5.075,60
20111201|2011-05-31 10:00,31,5.077,5.079,5.063,5.071,73
20111201|2011-05-31 10:30,31,5.07,5.074,5.069,5.072,50
20111201|2011-05-31 11:00,31,5.063,5.063,5.046,5.06,46
20111201|2011-05-31 11:30,31,5.065,5.081,5.065,5.067,39
20111201|2011-05-31 12:00,31,5.067,5.078,5.067,5.075,20
20111201|2011-05-31 12:30,31,5.075,5.086,5.073,5.075,32
20111201|2011-05-31 13:00,31,5.089,5.099,5.068,5.07,93
20111201|2011-05-31 13:30,31,5.063,5.065,5.049,5.049,47
20111201|2011-05-31 14:00,31,5.052,5.06,5.052,5.053,85
20111201|2011-05-31 14:30,31,5.053,5.056,5.053,5.056,141
20111201|2011-05-31 15:00,31,5.056,5.06,5.056,5.06,2
20111201|2011-05-31 15:30,31,5.061,5.061,5.061,5.061,1
20111201|2011-05-31 19:30,1,5.063,5.063,5.063,5.063,1
20111201|2011-06-01 02:30,1,5.07,5.07,5.07,5.07,4
20111201|2011-06-01 03:30,1,5.069,5.069,5.069,5.069,1
20111201|2011-06-01 04:30,1,5.063,5.069,5.063,5.069,11
20111201|2011-06-01 06:00,1,5.077,5.08,5.077,5.08,2
20111201|2011-06-01 06:30,1,5.079,5.085,5.079,5.085,5
20111201|2011-06-01 07:00,1,5.056,5.056,5.056,5.056,1
20111201|2011-06-01 07:30,1,5.04,5.04,5.024,5.038,240
20111201|2011-06-01 08:00,1,5.031,5.066,5.031,5.045,185
20111201|2011-06-01 08:30,1,5.05,5.061,5.032,5.043,48
20111201|2011-06-01 09:00,1,5.043,5.05,5.035,5.043,20
20111201|2011-06-01 09:30,1,5.039,5.045,5.022,5.022,50
20111201|2011-06-01 10:00,1,5.022,5.041,5.02,5.041,67
20111201|2011-06-01 10:30,1,5.041,5.05,5.035,5.044,29
20111201|2011-06-01 11:00,1,5.04,5.044,5.026,5.044,43
20111201|2011-06-01 11:30,1,5.053,5.053,5.046,5.046,16
20111201|2011-06-01 12:00,1,5.052,5.052,5.041,5.045,50
20111201|2011-06-01 12:30,1,5.055,5.063,5.055,5.059,3
20111201|2011-06-01 13:00,1,5.053,5.063,5.043,5.045,327
20111201|2011-06-01 13:30,1,5.047,5.047,5.046,5.046,11
20111201|2011-06-01 14:00,1,5.048,5.048,5.048,5.048,1
20111201|2011-06-01 14:30,1,5.049,5.049,5.049,5.049,1
20111201|2011-06-01 15:00,1,5.049,5.049,5.049,5.049,1
20111201|2011-06-01 19:30,2,5.058,5.058,5.058,5.058,5
20111201|2011-06-02 06:30,2,5.085,5.085,5.085,5.085,1
20111201|2011-06-02 07:00,2,5.066,5.066,5.064,5.064,2
20111201|2011-06-02 07:30,2,5.071,5.071,5.059,5.059,60
20111201|2011-06-02 08:00,2,5.06,5.095,5.06,5.09,326
20111201|2011-06-02 08:30,2,5.086,5.097,5.084,5.095,42
20111201|2011-06-02 09:00,2,5.1,5.104,5.079,5.079,193
20111201|2011-06-02 09:30,2,5.15,5.2,5.135,5.162,162
20111201|2011-06-02 10:00,2,5.155,5.158,5.142,5.158,5
20111201|2011-06-02 10:30,2,5.138,5.138,5.111,5.134,33
20111201|2011-06-02 11:00,2,5.131,5.141,5.131,5.141,8
20111201|2011-06-02 11:30,2,5.133,5.134,5.119,5.119,38
20111201|2011-06-02 12:00,2,5.12,5.129,5.11,5.129,31
20111201|2011-06-02 12:30,2,5.139,5.141,5.133,5.14,128
20111201|2011-06-02 13:00,2,5.135,5.152,5.13,5.151,130
20111201|2011-06-02 13:30,2,5.148,5.153,5.144,5.153,57
20111201|2011-06-02 14:00,2,5.151,5.152,5.138,5.138,16
20111201|2011-06-02 14:30,2,5.15,5.15,5.15,5.15,2
20111201|2011-06-02 19:30,3,5.139,5.139,5.139,5.139,1
20111201|2011-06-03 00:30,3,5.141,5.141,5.141,5.141,1
20111201|2011-06-03 03:00,3,5.147,5.147,5.145,5.145,5
20111201|2011-06-03 05:00,3,5.119,5.119,5.119,5.119,1
20111201|2011-06-03 06:00,3,5.105,5.108,5.103,5.106,39
20111201|2011-06-03 06:30,3,5.112,5.113,5.101,5.101,19
20111201|2011-06-03 07:00,3,5.101,5.12,5.101,5.115,14
20111201|2011-06-03 07:30,3,5.1,5.12,5.092,5.12,140
20111201|2011-06-03 08:00,3,5.122,5.129,5.099,5.103,88
20111201|2011-06-03 08:30,3,5.103,5.105,5.085,5.098,56
20111201|2011-06-03 09:00,3,5.107,5.115,5.094,5.115,140
20111201|2011-06-03 09:30,3,5.11,5.119,5.109,5.116,142
20111201|2011-06-03 10:00,3,5.115,5.129,5.111,5.118,224
20111201|2011-06-03 10:30,3,5.112,5.112,5.102,5.102,5
20111201|2011-06-03 11:00,3,5.126,5.127,5.115,5.115,70
20111201|2011-06-03 11:30,3,5.126,5.132,5.123,5.123,173
20111201|2011-06-03 12:00,3,5.107,5.113,5.105,5.106,92
20111201|2011-06-03 12:30,3,5.107,5.107,5.098,5.098,8
20111201|2011-06-03 13:00,3,5.102,5.102,5.069,5.071,43
20111201|2011-06-03 13:30,3,5.074,5.077,5.067,5.077,40
20111201|2011-06-03 14:00,3,5.068,5.068,5.068,5.068,8
20111201|2011-06-03 14:30,3,5.059,5.063,5.057,5.063,19
20111201|2011-06-03 15:00,3,5.07,5.07,5.07,5.07,1
20111201|2011-06-03 15:30,3,5.06,5.06,5.057,5.057,3
20111201|2011-06-05 18:30,6,5.15,5.15,5.15,5.15,1
20111201|2011-06-05 19:00,6,5.14,5.14,5.14,5.14,9
20111201|2011-06-05 20:30,6,5.14,5.14,5.14,5.14,3
20111201|2011-06-06 01:00,6,5.14,5.14,5.14,5.14,7
20111201|2011-06-06 01:30,6,5.15,5.15,5.15,5.15,1
20111201|2011-06-06 06:30,6,5.154,5.156,5.154,5.154,34
20111201|2011-06-06 07:00,6,5.17,5.181,5.166,5.166,56
20111201|2011-06-06 07:30,6,5.18,5.181,5.17,5.175,51
20111201|2011-06-06 08:00,6,5.178,5.179,5.167,5.179,67
20111201|2011-06-06 08:30,6,5.182,5.19,5.164,5.164,163
20111201|2011-06-06 09:00,6,5.159,5.176,5.159,5.176,170
20111201|2011-06-06 09:30,6,5.162,5.168,5.156,5.163,82
20111201|2011-06-06 10:00,6,5.167,5.177,5.167,5.176,95
20111201|2011-06-06 10:30,6,5.177,5.189,5.177,5.189,62
20111201|2011-06-06 11:00,6,5.198,5.198,5.182,5.182,25
20111201|2011-06-06 11:30,6,5.163,5.163,5.1,5.136,30
20111201|2011-06-06 12:00,6,5.149,5.153,5.149,5.153,5
20111201|2011-06-06 12:30,6,5.162,5.182,5.162,5.181,58
20111201|2011-06-06 13:00,6,5.18,5.182,5.164,5.177,22
20111201|2011-06-06 13:30,6,5.176,5.178,5.172,5.173,30
20111201|2011-06-06 14:00,6,5.171,5.171,5.17,5.17,81
20111201|2011-06-06 14:30,6,5.17,5.17,5.164,5.164,64
20111201|2011-06-06 15:00,6,5.163,5.163,5.163,5.163,2
20111201|2011-06-06 15:30,6,5.18,5.18,5.18,5.18,5
20111201|2011-06-06 20:30,7,5.186,5.186,5.186,5.186,1
20111201|2011-06-07 06:30,7,5.165,5.165,5.144,5.144,5
20111201|2011-06-07 07:00,7,5.14,5.14,5.14,5.14,1
20111201|2011-06-07 07:30,7,5.164,5.164,5.138,5.142,20
20111201|2011-06-07 08:00,7,5.146,5.154,5.128,5.153,39
20111201|2011-06-07 08:30,7,5.185,5.19,5.18,5.19,77
20111201|2011-06-07 09:00,7,5.172,5.172,5.156,5.157,163
20111201|2011-06-07 09:30,7,5.15,5.15,5.135,5.14,40
20111201|2011-06-07 10:00,7,5.153,5.154,5.153,5.154,11
20111201|2011-06-07 10:30,7,5.151,5.151,5.14,5.14,32
20111201|2011-06-07 11:00,7,5.144,5.175,5.144,5.163,19
20111201|2011-06-07 11:30,7,5.163,5.171,5.163,5.169,9
20111201|2011-06-07 12:00,7,5.166,5.166,5.155,5.16,62
20111201|2011-06-07 12:30,7,5.155,5.165,5.153,5.165,85
20111201|2011-06-07 13:00,7,5.171,5.194,5.162,5.191,167
20111201|2011-06-07 13:30,7,5.198,5.198,5.182,5.182,43
20111201|2011-06-07 14:00,7,5.187,5.187,5.182,5.182,3
20111201|2011-06-07 14:30,7,5.18,5.183,5.18,5.183,3
20111201|2011-06-07 15:00,7,5.188,5.189,5.182,5.189,16
20111201|2011-06-08 01:00,8,5.191,5.191,5.191,5.191,1
20111201|2011-06-08 01:30,8,5.195,5.195,5.195,5.195,1
20111201|2011-06-08 05:00,8,5.169,5.169,5.169,5.169,1
20111201|2011-06-08 07:00,8,5.161,5.163,5.161,5.162,17
20111201|2011-06-08 07:30,8,5.177,5.177,5.177,5.177,10
20111201|2011-06-08 08:00,8,5.164,5.188,5.161,5.179,18
20111201|2011-06-08 08:30,8,5.171,5.189,5.171,5.185,43
20111201|2011-06-08 09:00,8,5.183,5.186,5.176,5.183,26
20111201|2011-06-08 09:30,8,5.179,5.184,5.174,5.184,26
20111201|2011-06-08 10:00,8,5.191,5.2,5.191,5.196,61
20111201|2011-06-08 10:30,8,5.184,5.184,5.184,5.184,10
20111201|2011-06-08 11:00,8,5.191,5.199,5.185,5.185,26
20111201|2011-06-08 11:30,8,5.186,5.198,5.18,5.18,5
20111201|2011-06-08 12:00,8,5.202,5.211,5.176,5.18,60
20111201|2011-06-08 12:30,8,5.179,5.211,5.179,5.211,30
20111201|2011-06-08 13:00,8,5.202,5.212,5.202,5.207,59
20111201|2011-06-08 13:30,8,5.208,5.208,5.208,5.208,2
20111201|2011-06-08 14:30,8,5.207,5.207,5.207,5.207,2
20111201|2011-06-08 15:00,8,5.207,5.207,5.207,5.207,14
20111201|2011-06-08 18:30,9,5.225,5.266,4.9,5.066,43
20111201|2011-06-08 20:00,9,5.182,5.182,5.182,5.182,1
20111201|2011-06-08 20:30,9,5.195,5.205,5.195,5.205,2
20111201|2011-06-08 21:00,9,5.213,5.213,5.213,5.213,3
20111201|2011-06-09 01:00,9,5.189,5.189,5.189,5.189,2
20111201|2011-06-09 06:30,9,5.238,5.24,5.229,5.24,14
20111201|2011-06-09 07:00,9,5.24,5.24,5.227,5.227,6
20111201|2011-06-09 07:30,9,5.23,5.234,5.23,5.234,3
20111201|2011-06-09 08:00,9,5.232,5.26,5.232,5.25,67
20111201|2011-06-09 08:30,9,5.256,5.256,5.242,5.256,64
20111201|2011-06-09 09:00,9,5.261,5.283,5.258,5.283,56
20111201|2011-06-09 09:30,9,5.188,5.188,5.122,5.136,314
20111201|2011-06-09 10:00,9,5.136,5.16,5.131,5.152,50
20111201|2011-06-09 10:30,9,5.147,5.147,5.136,5.141,15
20111201|2011-06-09 11:30,9,5.125,5.125,5.061,5.068,125
20111201|2011-06-09 12:00,9,5.066,5.07,5.022,5.028,12
20111201|2011-06-09 12:30,9,5.038,5.044,5.035,5.044,23
20111201|2011-06-09 13:00,9,5.05,5.051,5.042,5.043,27
20111201|2011-06-09 13:30,9,5.045,5.106,5.045,5.055,28
20111201|2011-06-09 14:00,9,5.056,5.056,5.052,5.052,9
20111201|2011-06-09 15:00,9,5.045,5.045,5.045,5.045,3
20111201|2011-06-09 15:30,9,5.037,5.037,5.037,5.037,1
20111201|2011-06-09 20:00,10,5.054,5.054,5.054,5.054,1
20111201|2011-06-09 21:30,10,5.059,5.059,5.059,5.059,4
20111201|2011-06-09 22:00,10,5.066,5.067,5.066,5.067,19
20111201|2011-06-09 22:30,10,5.067,5.067,5.067,5.067,1
20111201|2011-06-10 01:30,10,5.064,5.064,5.064,5.064,2
20111201|2011-06-10 05:30,10,5.08,5.08,5.08,5.08,1
20111201|2011-06-10 06:30,10,5.089,5.1,5.087,5.1,11
20111201|2011-06-10 07:00,10,5.095,5.1,5.088,5.096,49
20111201|2011-06-10 07:30,10,5.08,5.08,5.07,5.07,9
20111201|2011-06-10 08:00,10,5.078,5.085,5.069,5.078,51
20111201|2011-06-10 08:30,10,5.081,5.115,5.068,5.1,143
20111201|2011-06-10 09:00,10,5.1,5.111,5.094,5.111,36
20111201|2011-06-10 09:30,10,5.111,5.114,5.106,5.112,18
20111201|2011-06-10 10:00,10,5.109,5.11,5.074,5.077,135
20111201|2011-06-10 10:30,10,5.09,5.09,5.085,5.085,10
20111201|2011-06-10 11:00,10,5.087,5.1,5.087,5.1,11
20111201|2011-06-10 11:30,10,5.066,5.079,5.062,5.069,40
20111201|2011-06-10 12:00,10,5.09,5.1,5.09,5.1,27
20111201|2011-06-10 12:30,10,5.113,5.119,5.11,5.119,26
20111201|2011-06-10 13:00,10,5.12,5.128,5.111,5.113,55
20111201|2011-06-10 14:00,10,5.126,5.126,5.122,5.122,11
20111201|2011-06-10 15:30,10,5.117,5.118,5.117,5.118,2
20111201|2011-06-12 21:30,13,5.13,5.13,5.13,5.13,2
20111201|2011-06-13 02:00,13,5.118,5.118,5.115,5.115,20
20111201|2011-06-13 03:00,13,5.12,5.12,5.12,5.12,5
20111201|2011-06-13 04:30,13,5.133,5.133,5.133,5.133,1
20111201|2011-06-13 06:00,13,5.15,5.15,5.15,5.15,1
20111201|2011-06-13 06:30,13,5.153,5.153,5.149,5.149,2
20111201|2011-06-13 07:00,13,5.141,5.141,5.114,5.12,34
20111201|2011-06-13 07:30,13,5.105,5.105,5.079,5.086,80
20111201|2011-06-13 08:00,13,5.081,5.081,5.048,5.078,180
20111201|2011-06-13 08:30,13,5.063,5.063,5.025,5.038,167
20111201|2011-06-13 09:00,13,5.037,5.037,4.994,5.009,240
20111201|2011-06-13 09:30,13,5.009,5.025,5.009,5.021,78
20111201|2011-06-13 10:00,13,5.023,5.031,5.021,5.023,88
20111201|2011-06-13 10:30,13,5.026,5.03,5.017,5.026,113
20111201|2011-06-13 11:00,13,5.015,5.018,4.979,4.988,417
20111201|2011-06-13 11:30,13,4.989,4.996,4.975,4.993,221
20111201|2011-06-13 12:00,13,4.988,5.011,4.988,5.001,148
20111201|2011-06-13 12:30,13,4.995,5.019,4.994,5.011,122
20111201|2011-06-13 13:00,13,5.011,5.025,4.998,5.025,133
20111201|2011-06-13 13:30,13,5.025,5.025,5.02,5.02,24
20111201|2011-06-13 14:00,13,5.025,5.025,5.025,5.025,3
20111201|2011-06-13 14:30,13,5.009,5.009,5.007,5.008,3
20111201|2011-06-13 15:00,13,4.997,4.997,4.98,4.98,4
20111201|2011-06-13 20:00,14,4.995,4.995,4.995,4.995,1
20111201|2011-06-14 00:00,14,5.004,5.004,5.004,5.004,4
20111201|2011-06-14 00:30,14,5.004,5.004,5.002,5.004,13
20111201|2011-06-14 01:00,14,5.004,5.004,5.004,5.004,9
20111201|2011-06-14 04:00,14,5.03,5.03,5.03,5.03,15
20111201|2011-06-14 04:30,14,5.028,5.028,5.028,5.028,1
20111201|2011-06-14 05:30,14,5.037,5.037,5.037,5.037,1
20111201|2011-06-14 06:00,14,5.034,5.034,5.034,5.034,2
20111201|2011-06-14 06:30,14,5.024,5.024,5,5,12
20111201|2011-06-14 07:00,14,4.98,4.98,4.974,4.974,2
20111201|2011-06-14 07:30,14,4.984,4.994,4.961,4.966,51
20111201|2011-06-14 08:00,14,4.978,5.004,4.978,4.979,35
20111201|2011-06-14 08:30,14,4.988,4.988,4.964,4.964,23
20111201|2011-06-14 09:00,14,4.959,4.975,4.959,4.973,17
20111201|2011-06-14 09:30,14,4.979,4.979,4.967,4.969,61
20111201|2011-06-14 10:00,14,4.981,4.982,4.979,4.982,11
20111201|2011-06-14 10:30,14,4.989,4.989,4.989,4.989,1
20111201|2011-06-14 11:00,14,4.995,4.995,4.969,4.97,7
20111201|2011-06-14 11:30,14,4.976,4.978,4.966,4.97,111
20111201|2011-06-14 12:00,14,4.961,4.963,4.96,4.963,5
20111201|2011-06-14 12:30,14,4.963,4.963,4.957,4.957,17
20111201|2011-06-14 13:00,14,4.948,4.967,4.947,4.967,68
20111201|2011-06-14 13:30,14,4.968,4.971,4.958,4.961,18
20111201|2011-06-14 14:00,14,4.959,4.963,4.956,4.963,26
20111201|2011-06-14 14:30,14,4.967,4.971,4.963,4.963,20
20111201|2011-06-14 15:00,14,4.97,4.97,4.97,4.97,5
20111201|2011-06-14 15:30,14,4.959,4.959,4.959,4.959,1
20111201|2011-06-14 16:00,14,4.955,4.955,4.955,4.955,3
20111201|2011-06-14 20:00,15,4.952,4.952,4.952,4.952,4
20111201|2011-06-15 00:00,15,4.954,4.954,4.954,4.954,1
20111201|2011-06-15 02:00,15,4.94,4.94,4.938,4.94,5
20111201|2011-06-15 02:30,15,4.945,4.945,4.945,4.945,5
20111201|2011-06-15 07:00,15,4.923,4.923,4.923,4.923,7
20111201|2011-06-15 07:30,15,4.928,4.93,4.928,4.93,13
20111201|2011-06-15 08:00,15,4.941,4.961,4.941,4.961,10
20111201|2011-06-15 08:30,15,4.953,4.966,4.949,4.95,41
20111201|2011-06-15 09:00,15,4.946,4.954,4.94,4.942,114
20111201|2011-06-15 09:30,15,4.944,4.948,4.944,4.948,5
20111201|2011-06-15 10:00,15,4.95,4.95,4.939,4.944,57
20111201|2011-06-15 10:30,15,4.939,4.947,4.939,4.947,23
20111201|2011-06-15 11:00,15,4.946,4.946,4.922,4.939,25
20111201|2011-06-15 11:30,15,4.945,4.966,4.945,4.956,6
20111201|2011-06-15 12:00,15,4.968,4.992,4.965,4.967,103
20111201|2011-06-15 12:30,15,4.963,4.963,4.954,4.954,2
20111201|2011-06-15 13:00,15,4.967,4.975,4.967,4.975,19
20111201|2011-06-15 13:30,15,4.974,4.975,4.974,4.975,14
20111201|2011-06-15 14:00,15,4.976,4.976,4.975,4.975,2
20111201|2011-06-15 14:30,15,4.981,4.982,4.981,4.982,3
20111201|2011-06-15 15:00,15,4.976,4.976,4.976,4.976,2
20111201|2011-06-15 16:00,15,4.978,4.978,4.978,4.978,1
20111201|2011-06-15 17:00,16,4.984,4.984,4.984,4.984,2
20111201|2011-06-15 20:00,16,4.985,4.985,4.985,4.985,1
20111201|2011-06-16 02:00,16,4.974,4.974,4.97,4.97,10
20111201|2011-06-16 04:30,16,4.975,4.975,4.97,4.97,32
20111201|2011-06-16 07:30,16,4.973,4.979,4.973,4.974,40
20111201|2011-06-16 08:00,16,4.963,4.97,4.954,4.965,79
20111201|2011-06-16 08:30,16,4.965,4.968,4.963,4.968,33
20111201|2011-06-16 09:00,16,4.955,4.959,4.866,4.866,43
20111201|2011-06-16 09:30,16,4.893,4.916,4.873,4.894,53
20111201|2011-06-16 10:00,16,4.884,4.904,4.883,4.883,50
20111201|2011-06-16 10:30,16,4.876,4.88,4.876,4.879,4
20111201|2011-06-16 11:00,16,4.88,4.88,4.855,4.856,45
20111201|2011-06-16 11:30,16,4.85,4.857,4.85,4.857,3
20111201|2011-06-16 12:00,16,4.854,4.862,4.849,4.849,17
20111201|2011-06-16 12:30,16,4.852,4.852,4.848,4.849,46
20111201|2011-06-16 13:00,16,4.845,4.849,4.836,4.84,102
20111201|2011-06-16 13:30,16,4.842,4.85,4.842,4.845,10
20111201|2011-06-16 14:00,16,4.841,4.841,4.841,4.841,1
20111201|2011-06-16 14:30,16,4.843,4.845,4.843,4.845,22
20111201|2011-06-16 15:30,16,4.86,4.86,4.857,4.857,12
20111201|2011-06-16 17:00,17,4.86,4.86,4.86,4.86,3
20111201|2011-06-17 00:30,17,4.832,4.832,4.831,4.831,3
20111201|2011-06-17 01:00,17,4.832,4.832,4.829,4.829,4
20111201|2011-06-17 02:30,17,4.82,4.82,4.82,4.82,3
20111201|2011-06-17 07:00,17,4.853,4.853,4.844,4.844,3
20111201|2011-06-17 07:30,17,4.853,4.858,4.845,4.845,7
20111201|2011-06-17 08:00,17,4.837,4.86,4.828,4.854,185
20111201|2011-06-17 08:30,17,4.851,4.861,4.844,4.855,147
20111201|2011-06-17 09:00,17,4.855,4.855,4.833,4.839,249
20111201|2011-06-17 09:30,17,4.838,4.838,4.805,4.805,153
20111201|2011-06-17 10:00,17,4.811,4.811,4.795,4.798,760
20111201|2011-06-17 10:30,17,4.799,4.8,4.782,4.782,57
20111201|2011-06-17 11:00,17,4.774,4.783,4.77,4.774,34
20111201|2011-06-17 11:30,17,4.787,4.791,4.785,4.785,16
20111201|2011-06-17 12:00,17,4.786,4.795,4.777,4.78,23
20111201|2011-06-17 12:30,17,4.777,4.779,4.75,4.754,73
20111201|2011-06-17 13:00,17,4.756,4.759,4.746,4.749,58
20111201|2011-06-17 13:30,17,4.758,4.761,4.758,4.761,47
20111201|2011-06-17 14:00,17,4.764,4.764,4.764,4.764,7
20111201|2011-06-17 14:30,17,4.764,4.769,4.764,4.769,7
20111201|2011-06-17 15:30,17,4.766,4.766,4.766,4.766,2
20111201|2011-06-19 17:00,20,4.736,4.736,4.65,4.692,15
20111201|2011-06-19 19:30,20,4.737,4.737,4.737,4.737,1
20111201|2011-06-19 20:00,20,4.733,4.733,4.731,4.731,3
20111201|2011-06-19 21:30,20,4.734,4.734,4.734,4.734,1
20111201|2011-06-20 01:00,20,4.723,4.723,4.723,4.723,3
20111201|2011-06-20 03:00,20,4.726,4.726,4.726,4.726,1
20111201|2011-06-20 06:30,20,4.71,4.71,4.71,4.71,8
20111201|2011-06-20 07:00,20,4.724,4.731,4.724,4.731,16
20111201|2011-06-20 07:30,20,4.732,4.751,4.732,4.749,28
20111201|2011-06-20 08:00,20,4.741,4.742,4.724,4.737,24
20111201|2011-06-20 08:30,20,4.743,4.763,4.729,4.761,62
20111201|2011-06-20 09:00,20,4.757,4.769,4.753,4.754,21
20111201|2011-06-20 09:30,20,4.756,4.773,4.754,4.773,25
20111201|2011-06-20 10:00,20,4.785,4.786,4.777,4.779,31
20111201|2011-06-20 10:30,20,4.768,4.768,4.764,4.765,6
20111201|2011-06-20 11:30,20,4.768,4.784,4.768,4.784,3
20111201|2011-06-20 12:00,20,4.775,4.79,4.775,4.79,22
20111201|2011-06-20 12:30,20,4.79,4.796,4.774,4.777,57
20111201|2011-06-20 13:00,20,4.757,4.76,4.744,4.747,99
20111201|2011-06-20 13:30,20,4.748,4.75,4.739,4.74,19
20111201|2011-06-20 14:30,20,4.74,4.742,4.74,4.742,10
20111201|2011-06-20 19:30,21,4.745,4.745,4.74,4.74,2
20111201|2011-06-21 02:00,21,4.738,4.738,4.738,4.738,1
20111201|2011-06-21 04:30,21,4.747,4.747,4.747,4.747,1
20111201|2011-06-21 06:30,21,4.77,4.773,4.77,4.773,3
20111201|2011-06-21 07:00,21,4.775,4.775,4.775,4.775,1
20111201|2011-06-21 07:30,21,4.787,4.791,4.787,4.791,22
20111201|2011-06-21 08:00,21,4.782,4.791,4.777,4.783,67
20111201|2011-06-21 08:30,21,4.77,4.779,4.761,4.776,30
20111201|2011-06-21 09:00,21,4.778,4.809,4.778,4.8,23
20111201|2011-06-21 09:30,21,4.798,4.802,4.794,4.794,14
20111201|2011-06-21 10:00,21,4.796,4.804,4.792,4.792,20
20111201|2011-06-21 10:30,21,4.777,4.777,4.777,4.777,4
20111201|2011-06-21 11:00,21,4.779,4.781,4.779,4.781,24
20111201|2011-06-21 11:30,21,4.797,4.801,4.797,4.801,10
20111201|2011-06-21 12:00,21,4.787,4.804,4.786,4.801,53
20111201|2011-06-21 12:30,21,4.798,4.824,4.798,4.812,33
20111201|2011-06-21 13:00,21,4.812,4.813,4.799,4.805,19
20111201|2011-06-21 13:30,21,4.806,4.808,4.805,4.807,32
20111201|2011-06-21 14:30,21,4.815,4.815,4.815,4.815,2
20111201|2011-06-21 15:00,21,4.825,4.825,4.825,4.825,1
20111201|2011-06-21 20:30,22,4.837,4.837,4.837,4.837,1
20111201|2011-06-22 00:30,22,4.828,4.828,4.828,4.828,1
20111201|2011-06-22 01:30,22,4.818,4.818,4.818,4.818,1
20111201|2011-06-22 02:30,22,4.799,4.799,4.799,4.799,1
20111201|2011-06-22 06:00,22,4.816,4.817,4.816,4.817,2
20111201|2011-06-22 06:30,22,4.836,4.836,4.836,4.836,2
20111201|2011-06-22 07:30,22,4.839,4.841,4.823,4.823,19
20111201|2011-06-22 08:00,22,4.822,4.822,4.808,4.814,9
20111201|2011-06-22 08:30,22,4.82,4.82,4.789,4.79,8
20111201|2011-06-22 09:00,22,4.794,4.794,4.788,4.789,7
20111201|2011-06-22 09:30,22,4.778,4.784,4.767,4.78,63
20111201|2011-06-22 10:00,22,4.78,4.784,4.778,4.778,21
20111201|2011-06-22 10:30,22,4.775,4.779,4.775,4.778,14
20111201|2011-06-22 11:00,22,4.773,4.78,4.768,4.78,10
20111201|2011-06-22 11:30,22,4.767,4.767,4.741,4.759,30
20111201|2011-06-22 12:00,22,4.763,4.764,4.763,4.764,17
20111201|2011-06-22 12:30,22,4.75,4.757,4.75,4.751,11
20111201|2011-06-22 13:00,22,4.742,4.749,4.737,4.739,141
20111201|2011-06-22 13:30,22,4.744,4.744,4.743,4.743,4
20111201|2011-06-22 14:00,22,4.741,4.741,4.741,4.741,2
20111201|2011-06-22 15:00,22,4.739,4.74,4.739,4.74,25
20111201|2011-06-22 15:30,22,4.735,4.735,4.73,4.73,6
20111201|2011-06-22 16:00,22,4.726,4.726,4.725,4.725,2
20111201|2011-06-22 19:00,23,4.74,4.74,4.74,4.74,1
20111201|2011-06-22 20:00,23,4.738,4.738,4.736,4.736,3
20111201|2011-06-23 00:00,23,4.74,4.74,4.74,4.74,1
20111201|2011-06-23 03:30,23,4.75,4.75,4.75,4.75,2
20111201|2011-06-23 06:00,23,4.763,4.763,4.763,4.763,1
20111201|2011-06-23 07:30,23,4.732,4.737,4.732,4.732,12
20111201|2011-06-23 08:00,23,4.718,4.737,4.717,4.729,140
20111201|2011-06-23 08:30,23,4.723,4.729,4.69,4.696,74
20111201|2011-06-23 09:00,23,4.684,4.685,4.671,4.683,70
20111201|2011-06-23 09:30,23,4.639,4.639,4.595,4.63,140
20111201|2011-06-23 10:00,23,4.629,4.638,4.624,4.638,115
20111201|2011-06-23 10:30,23,4.635,4.639,4.63,4.63,21
20111201|2011-06-23 11:00,23,4.635,4.635,4.616,4.62,68
20111201|2011-06-23 11:30,23,4.616,4.618,4.614,4.614,31
20111201|2011-06-23 12:00,23,4.61,4.611,4.6,4.6,54
20111201|2011-06-23 12:30,23,4.616,4.622,4.612,4.614,33
20111201|2011-06-23 13:00,23,4.616,4.63,4.614,4.615,25
20111201|2011-06-23 13:30,23,4.623,4.624,4.623,4.623,78
20111201|2011-06-23 14:00,23,4.633,4.645,4.633,4.642,9
20111201|2011-06-23 18:00,24,4.63,4.63,4.63,4.63,1
20111201|2011-06-23 19:30,24,4.632,4.632,4.632,4.632,1
20111201|2011-06-23 20:00,24,4.637,4.638,4.637,4.638,2
20111201|2011-06-23 20:30,24,4.632,4.632,4.632,4.632,1
20111201|2011-06-24 02:00,24,4.609,4.609,4.609,4.609,3
20111201|2011-06-24 05:00,24,4.608,4.609,4.608,4.609,10
20111201|2011-06-24 06:30,24,4.601,4.601,4.601,4.601,3
20111201|2011-06-24 07:00,24,4.63,4.63,4.63,4.63,1
20111201|2011-06-24 07:30,24,4.638,4.638,4.611,4.611,7
20111201|2011-06-24 08:00,24,4.609,4.615,4.609,4.615,25
20111201|2011-06-24 08:30,24,4.619,4.642,4.617,4.637,106
20111201|2011-06-24 09:00,24,4.636,4.65,4.635,4.635,65
20111201|2011-06-24 09:30,24,4.63,4.63,4.62,4.62,56
20111201|2011-06-24 10:00,24,4.615,4.62,4.615,4.62,54
20111201|2011-06-24 10:30,24,4.635,4.65,4.635,4.65,47
20111201|2011-06-24 11:00,24,4.643,4.644,4.643,4.644,7
20111201|2011-06-24 11:30,24,4.647,4.66,4.644,4.66,5
20111201|2011-06-24 12:00,24,4.643,4.644,4.638,4.638,9
20111201|2011-06-24 12:30,24,4.626,4.646,4.626,4.637,31
20111201|2011-06-24 13:00,24,4.636,4.654,4.634,4.648,60
20111201|2011-06-24 13:30,24,4.647,4.655,4.647,4.653,18
20111201|2011-06-24 14:00,24,4.66,4.661,4.66,4.66,6
20111201|2011-06-24 15:00,24,4.65,4.652,4.65,4.652,3
20111201|2011-06-24 15:30,24,4.651,4.651,4.651,4.651,1
20111201|2011-06-24 16:00,24,4.65,4.65,4.65,4.65,1
20111201|2011-06-26 17:00,27,4.647,4.647,4.647,4.647,1
20111201|2011-06-26 21:00,27,4.625,4.625,4.625,4.625,1
20111201|2011-06-26 22:30,27,4.62,4.62,4.62,4.62,5
20111201|2011-06-27 00:30,27,4.608,4.608,4.608,4.608,4
20111201|2011-06-27 03:30,27,4.604,4.604,4.604,4.604,1
20111201|2011-06-27 05:30,27,4.59,4.59,4.59,4.59,1
20111201|2011-06-27 06:30,27,4.615,4.615,4.615,4.615,1
20111201|2011-06-27 07:00,27,4.605,4.626,4.605,4.621,3
20111201|2011-06-27 07:30,27,4.629,4.638,4.614,4.614,115
20111201|2011-06-27 08:00,27,4.617,4.63,4.614,4.62,93
20111201|2011-06-27 08:30,27,4.621,4.633,4.621,4.631,59
20111201|2011-06-27 09:00,27,4.639,4.646,4.634,4.645,103
20111201|2011-06-27 09:30,27,4.644,4.648,4.64,4.648,37
20111201|2011-06-27 10:00,27,4.65,4.65,4.638,4.643,27
20111201|2011-06-27 10:30,27,4.638,4.638,4.632,4.633,20
20111201|2011-06-27 11:00,27,4.637,4.648,4.634,4.648,86
20111201|2011-06-27 11:30,27,4.645,4.647,4.637,4.647,39
20111201|2011-06-27 12:00,27,4.641,4.65,4.641,4.642,61
20111201|2011-06-27 12:30,27,4.644,4.644,4.638,4.639,20
20111201|2011-06-27 13:00,27,4.648,4.648,4.644,4.645,12
20111201|2011-06-27 13:30,27,4.645,4.648,4.645,4.648,26
20111201|2011-06-27 14:00,27,4.649,4.649,4.647,4.647,8
20111201|2011-06-27 14:30,27,4.645,4.655,4.645,4.655,11
20111201|2011-06-27 15:00,27,4.657,4.657,4.652,4.653,14
20111201|2011-06-27 15:30,27,4.653,4.653,4.646,4.646,2
20111201|2011-06-28 00:00,28,4.646,4.646,4.646,4.646,5
20111201|2011-06-28 03:30,28,4.624,4.624,4.62,4.62,4
20111201|2011-06-28 04:30,28,4.625,4.625,4.625,4.625,10
20111201|2011-06-28 06:00,28,4.627,4.628,4.627,4.628,3
20111201|2011-06-28 06:30,28,4.652,4.652,4.652,4.652,1
20111201|2011-06-28 07:00,28,4.655,4.657,4.655,4.657,4
20111201|2011-06-28 07:30,28,4.663,4.677,4.661,4.662,42
20111201|2011-06-28 08:00,28,4.666,4.694,4.663,4.686,85
20111201|2011-06-28 08:30,28,4.685,4.71,4.682,4.705,47
20111201|2011-06-28 09:00,28,4.708,4.714,4.705,4.711,37
20111201|2011-06-28 09:30,28,4.705,4.71,4.703,4.71,30
20111201|2011-06-28 10:00,28,4.714,4.72,4.71,4.71,16
20111201|2011-06-28 10:30,28,4.71,4.71,4.694,4.694,68
20111201|2011-06-28 11:00,28,4.696,4.71,4.696,4.71,87
20111201|2011-06-28 11:30,28,4.715,4.715,4.712,4.712,6
20111201|2011-06-28 12:00,28,4.718,4.722,4.717,4.717,74
20111201|2011-06-28 12:30,28,4.714,4.72,4.708,4.72,22
20111201|2011-06-28 13:00,28,4.713,4.721,4.713,4.718,69
20111201|2011-06-28 13:30,28,4.718,4.723,4.715,4.723,25
20111201|2011-06-28 14:00,28,4.725,4.726,4.724,4.724,6
20111201|2011-06-28 14:30,28,4.727,4.734,4.727,4.734,3
20111201|2011-06-28 15:30,28,4.729,4.729,4.729,4.729,1
20111201|2011-06-28 17:00,29,4.73,4.73,4.729,4.729,2
20111201|2011-06-28 19:00,29,4.731,4.736,4.731,4.736,2
20111201|2011-06-28 20:00,29,4.728,4.728,4.726,4.726,3
20111201|2011-06-28 23:00,29,4.74,4.74,4.74,4.74,2
20111201|2011-06-29 00:30,29,4.715,4.715,4.715,4.715,3
20111201|2011-06-29 03:00,29,4.706,4.706,4.706,4.706,1
20111201|2011-06-29 04:30,29,4.702,4.702,4.702,4.702,1
20111201|2011-06-29 05:30,29,4.701,4.701,4.693,4.693,6
20111201|2011-06-29 06:00,29,4.689,4.693,4.689,4.693,3
20111201|2011-06-29 06:30,29,4.706,4.706,4.706,4.706,1
20111201|2011-06-29 07:00,29,4.718,4.719,4.717,4.718,27
20111201|2011-06-29 07:30,29,4.705,4.705,4.701,4.703,4
20111201|2011-06-29 08:00,29,4.698,4.698,4.652,4.652,78
20111201|2011-06-29 08:30,29,4.666,4.675,4.666,4.672,33
20111201|2011-06-29 09:00,29,4.666,4.671,4.666,4.671,12
20111201|2011-06-29 09:30,29,4.675,4.702,4.675,4.691,144
20111201|2011-06-29 10:00,29,4.701,4.702,4.694,4.697,17
20111201|2011-06-29 10:30,29,4.703,4.71,4.693,4.693,38
20111201|2011-06-29 11:00,29,4.693,4.693,4.681,4.686,23
20111201|2011-06-29 11:30,29,4.685,4.705,4.683,4.702,12
20111201|2011-06-29 12:00,29,4.706,4.716,4.705,4.71,87
20111201|2011-06-29 12:30,29,4.714,4.714,4.684,4.684,56
20111201|2011-06-29 13:00,29,4.686,4.686,4.67,4.679,20
20111201|2011-06-29 13:30,29,4.68,4.681,4.679,4.681,16
20111201|2011-06-29 14:00,29,4.677,4.677,4.677,4.677,1
20111201|2011-06-29 14:30,29,4.676,4.677,4.675,4.677,23
20111201|2011-06-29 15:00,29,4.676,4.676,4.676,4.676,2
20111201|2011-06-29 22:00,30,4.676,4.676,4.676,4.676,1
20111201|2011-06-30 01:00,30,4.661,4.661,4.661,4.661,5
20111201|2011-06-30 01:30,30,4.658,4.658,4.658,4.658,3
20111201|2011-06-30 02:30,30,4.65,4.65,4.65,4.65,7
20111201|2011-06-30 03:00,30,4.65,4.65,4.65,4.65,14
20111201|2011-06-30 05:00,30,4.634,4.634,4.624,4.624,3
20111201|2011-06-30 07:00,30,4.627,4.627,4.619,4.619,3
20111201|2011-06-30 07:30,30,4.617,4.62,4.617,4.617,13
20111201|2011-06-30 08:00,30,4.611,4.611,4.586,4.593,172
20111201|2011-06-30 08:30,30,4.595,4.596,4.591,4.592,174
20111201|2011-06-30 09:00,30,4.591,4.616,4.591,4.609,77
20111201|2011-06-30 09:30,30,4.66,4.739,4.658,4.739,72
20111201|2011-06-30 10:00,30,4.743,4.773,4.743,4.749,223
20111201|2011-06-30 10:30,30,4.739,4.753,4.739,4.751,31
20111201|2011-06-30 11:00,30,4.754,4.766,4.751,4.753,102
20111201|2011-06-30 11:30,30,4.746,4.746,4.72,4.735,150
20111201|2011-06-30 12:00,30,4.734,4.734,4.725,4.725,11
20111201|2011-06-30 12:30,30,4.734,4.734,4.725,4.731,5
20111201|2011-06-30 13:00,30,4.741,4.75,4.724,4.741,231
20111201|2011-06-30 13:30,30,4.745,4.746,4.738,4.738,59
20111201|2011-06-30 14:00,30,4.74,4.743,4.74,4.742,45
20111201|2011-06-30 14:30,30,4.739,4.74,4.739,4.74,13
20111201|2011-06-30 15:00,30,4.74,4.745,4.74,4.743,38
20111201|2011-07-01 01:00,1,4.73,4.73,4.73,4.73,1
20111201|2011-07-01 02:00,1,4.726,4.733,4.726,4.731,172
20111201|2011-07-01 02:30,1,4.731,4.732,4.73,4.732,56
20111201|2011-07-01 03:00,1,4.716,4.716,4.716,4.716,2
20111201|2011-07-01 04:30,1,4.7,4.7,4.7,4.7,1
20111201|2011-07-01 05:00,1,4.706,4.706,4.706,4.706,1
20111201|2011-07-01 06:00,1,4.702,4.704,4.702,4.704,6
20111201|2011-07-01 06:30,1,4.702,4.702,4.696,4.697,15
20111201|2011-07-01 07:00,1,4.703,4.709,4.7,4.708,16
20111201|2011-07-01 07:30,1,4.696,4.696,4.695,4.695,5
20111201|2011-07-01 08:00,1,4.697,4.701,4.675,4.701,68
20111201|2011-07-01 08:30,1,4.7,4.7,4.691,4.694,22
20111201|2011-07-01 09:00,1,4.698,4.71,4.698,4.703,73
20111201|2011-07-01 09:30,1,4.714,4.714,4.701,4.708,33
20111201|2011-07-01 10:00,1,4.704,4.704,4.704,4.704,1
20111201|2011-07-01 10:30,1,4.703,4.703,4.696,4.697,8
20111201|2011-07-01 11:00,1,4.703,4.706,4.703,4.706,3
20111201|2011-07-01 11:30,1,4.708,4.742,4.708,4.732,33
20111201|2011-07-01 12:00,1,4.737,4.737,4.72,4.723,11
20111201|2011-07-01 12:30,1,4.717,4.721,4.717,4.719,13
20111201|2011-07-01 13:00,1,4.718,4.722,4.693,4.694,83
20111201|2011-07-01 13:30,1,4.693,4.705,4.693,4.705,12
20111201|2011-07-01 15:00,1,4.698,4.698,4.698,4.698,2
20111201|2011-07-03 21:30,5,4.681,4.681,4.681,4.681,1
20111201|2011-07-03 22:00,5,4.681,4.681,4.681,4.681,2
20111201|2011-07-04 02:30,5,4.68,4.68,4.68,4.68,1
20111201|2011-07-04 08:00,5,4.65,4.65,4.635,4.635,5
20111201|2011-07-04 08:30,5,4.637,4.637,4.637,4.637,1
20111201|2011-07-04 10:30,5,4.658,4.658,4.658,4.658,2
20111201|2011-07-04 11:00,5,4.658,4.658,4.658,4.658,4
20111201|2011-07-04 12:00,5,4.663,4.708,4.66,4.708,23
20111201|2011-07-04 20:30,5,4.69,4.694,4.69,4.694,3
20111201|2011-07-04 21:00,5,4.695,4.695,4.695,4.695,1
20111201|2011-07-05 05:30,5,4.71,4.71,4.71,4.71,1
20111201|2011-07-05 06:00,5,4.71,4.71,4.707,4.707,2
20111201|2011-07-05 06:30,5,4.709,4.719,4.707,4.712,52
20111201|2011-07-05 07:00,5,4.722,4.722,4.722,4.722,8
20111201|2011-07-05 07:30,5,4.715,4.731,4.715,4.731,18
20111201|2011-07-05 08:00,5,4.732,4.76,4.732,4.742,147
20111201|2011-07-05 08:30,5,4.744,4.754,4.744,4.745,6
20111201|2011-07-05 09:00,5,4.74,4.748,4.7,4.7,147
20111201|2011-07-05 09:30,5,4.706,4.709,4.66,4.674,216
20111201|2011-07-05 10:00,5,4.672,4.691,4.668,4.687,129
20111201|2011-07-05 10:30,5,4.683,4.683,4.68,4.681,9
20111201|2011-07-05 11:00,5,4.691,4.703,4.683,4.698,84
20111201|2011-07-05 11:30,5,4.702,4.709,4.68,4.683,75
20111201|2011-07-05 12:00,5,4.701,4.717,4.701,4.717,8
20111201|2011-07-05 12:30,5,4.73,4.751,4.73,4.75,34
20111201|2011-07-05 13:00,5,4.742,4.75,4.732,4.732,33
20111201|2011-07-05 13:30,5,4.739,4.747,4.739,4.747,6
20111201|2011-07-05 14:00,5,4.743,4.743,4.725,4.726,7
20111201|2011-07-06 02:00,6,4.708,4.708,4.7,4.7,2
20111201|2011-07-06 02:30,6,4.695,4.695,4.695,4.695,1
20111201|2011-07-06 04:30,6,4.685,4.695,4.68,4.695,12
20111201|2011-07-06 05:00,6,4.697,4.697,4.697,4.697,3
20111201|2011-07-06 05:30,6,4.695,4.695,4.695,4.695,13
20111201|2011-07-06 06:00,6,4.697,4.697,4.693,4.693,6
20111201|2011-07-06 06:30,6,4.702,4.713,4.702,4.707,39
20111201|2011-07-06 07:00,6,4.705,4.705,4.681,4.695,43
20111201|2011-07-06 07:30,6,4.692,4.692,4.683,4.683,31
20111201|2011-07-06 08:00,6,4.675,4.688,4.67,4.688,47
20111201|2011-07-06 08:30,6,4.689,4.706,4.689,4.7,76
20111201|2011-07-06 09:00,6,4.688,4.699,4.677,4.689,106
20111201|2011-07-06 09:30,6,4.693,4.701,4.69,4.701,155
20111201|2011-07-06 10:00,6,4.696,4.696,4.685,4.685,10
20111201|2011-07-06 10:30,6,4.687,4.687,4.658,4.658,186
20111201|2011-07-06 11:00,6,4.658,4.664,4.657,4.664,138
20111201|2011-07-06 11:30,6,4.67,4.67,4.661,4.665,41
20111201|2011-07-06 12:00,6,4.658,4.66,4.651,4.652,29
20111201|2011-07-06 12:30,6,4.665,4.667,4.637,4.638,44
20111201|2011-07-06 13:00,6,4.638,4.638,4.613,4.618,137
20111201|2011-07-06 13:30,6,4.616,4.619,4.614,4.616,26
20111201|2011-07-06 14:00,6,4.615,4.618,4.614,4.616,26
20111201|2011-07-06 14:30,6,4.616,4.624,4.616,4.624,32
20111201|2011-07-06 15:30,6,4.628,4.628,4.628,4.628,1
20111201|2011-07-07 02:00,7,4.63,4.63,4.63,4.63,1
20111201|2011-07-07 03:30,7,4.625,4.625,4.62,4.62,4
20111201|2011-07-07 04:00,7,4.615,4.615,4.615,4.615,3
20111201|2011-07-07 04:30,7,4.614,4.614,4.614,4.614,1
20111201|2011-07-07 05:30,7,4.612,4.612,4.612,4.612,1
20111201|2011-07-07 06:30,7,4.603,4.609,4.601,4.601,5
20111201|2011-07-07 07:00,7,4.6,4.611,4.598,4.611,22
20111201|2011-07-07 07:30,7,4.609,4.61,4.597,4.597,15
20111201|2011-07-07 08:00,7,4.599,4.621,4.599,4.621,128
20111201|2011-07-07 08:30,7,4.622,4.628,4.609,4.616,99
20111201|2011-07-07 09:00,7,4.62,4.62,4.608,4.614,230
20111201|2011-07-07 09:30,7,4.577,4.577,4.476,4.528,653
20111201|2011-07-07 10:00,7,4.538,4.545,4.521,4.545,236
20111201|2011-07-07 10:30,7,4.542,4.546,4.539,4.544,40
20111201|2011-07-07 11:00,7,4.536,4.54,4.529,4.539,38
20111201|2011-07-07 11:30,7,4.542,4.548,4.542,4.543,13
20111201|2011-07-07 12:00,7,4.551,4.57,4.551,4.56,1363
20111201|2011-07-07 12:30,7,4.56,4.56,4.543,4.557,190
20111201|2011-07-07 13:00,7,4.558,4.558,4.535,4.535,76
20111201|2011-07-07 13:30,7,4.539,4.546,4.539,4.546,17
20111201|2011-07-07 14:00,7,4.547,4.557,4.547,4.557,149
20111201|2011-07-07 14:30,7,4.561,4.573,4.561,4.568,38
20111201|2011-07-07 15:30,7,4.568,4.568,4.568,4.568,1
20111201|2011-07-07 17:00,8,4.556,4.559,4.556,4.559,3
20111201|2011-07-08 00:30,8,4.551,4.551,4.551,4.551,1
20111201|2011-07-08 03:00,8,4.535,4.535,4.535,4.535,2
20111201|2011-07-08 03:30,8,4.531,4.531,4.53,4.53,17
20111201|2011-07-08 04:30,8,4.53,4.53,4.53,4.53,3
20111201|2011-07-08 05:00,8,4.528,4.528,4.528,4.528,10
20111201|2011-07-08 05:30,8,4.525,4.525,4.525,4.525,1
20111201|2011-07-08 06:00,8,4.525,4.534,4.525,4.532,8
20111201|2011-07-08 06:30,8,4.533,4.543,4.533,4.543,17
20111201|2011-07-08 07:00,8,4.561,4.568,4.54,4.568,12
20111201|2011-07-08 07:30,8,4.556,4.569,4.55,4.555,14
20111201|2011-07-08 08:00,8,4.554,4.57,4.551,4.551,63
20111201|2011-07-08 08:30,8,4.552,4.556,4.551,4.556,33
20111201|2011-07-08 09:00,8,4.554,4.578,4.553,4.576,42
20111201|2011-07-08 09:30,8,4.58,4.587,4.574,4.574,136
20111201|2011-07-08 10:00,8,4.576,4.587,4.572,4.587,42
20111201|2011-07-08 10:30,8,4.582,4.595,4.582,4.588,46
20111201|2011-07-08 11:00,8,4.59,4.6,4.588,4.589,26
20111201|2011-07-08 11:30,8,4.582,4.584,4.575,4.577,15
20111201|2011-07-08 12:00,8,4.577,4.582,4.577,4.579,10
20111201|2011-07-08 12:30,8,4.577,4.598,4.577,4.591,85
20111201|2011-07-08 13:00,8,4.6,4.604,4.595,4.597,17
20111201|2011-07-08 13:30,8,4.597,4.61,4.597,4.61,51
20111201|2011-07-08 14:00,8,4.602,4.609,4.602,4.609,5
20111201|2011-07-08 14:30,8,4.608,4.608,4.608,4.608,9
20111201|2011-07-08 15:00,8,4.614,4.614,4.614,4.614,1
20111201|2011-07-10 23:00,11,4.603,4.603,4.603,4.603,9
20111201|2011-07-11 03:30,11,4.56,4.56,4.56,4.56,5
20111201|2011-07-11 05:00,11,4.584,4.584,4.584,4.584,1
20111201|2011-07-11 06:00,11,4.6,4.6,4.6,4.6,1
20111201|2011-07-11 07:00,11,4.65,4.655,4.65,4.65,15
20111201|2011-07-11 07:30,11,4.657,4.66,4.643,4.65,53
20111201|2011-07-11 08:00,11,4.65,4.7,4.65,4.693,110
20111201|2011-07-11 08:30,11,4.683,4.683,4.667,4.683,103
20111201|2011-07-11 09:00,11,4.68,4.682,4.672,4.672,25
20111201|2011-07-11 09:30,11,4.666,4.667,4.656,4.656,75
20111201|2011-07-11 10:00,11,4.65,4.653,4.638,4.652,186
20111201|2011-07-11 10:30,11,4.653,4.666,4.653,4.665,177
20111201|2011-07-11 11:00,11,4.669,4.672,4.652,4.669,62
20111201|2011-07-11 11:30,11,4.639,4.644,4.638,4.644,10
20111201|2011-07-11 12:00,11,4.647,4.652,4.646,4.646,13
20111201|2011-07-11 12:30,11,4.646,4.646,4.64,4.643,28
20111201|2011-07-11 13:00,11,4.646,4.66,4.646,4.652,77
20111201|2011-07-11 13:30,11,4.653,4.655,4.652,4.652,41
20111201|2011-07-11 14:00,11,4.657,4.657,4.646,4.646,31
20111201|2011-07-11 20:30,12,4.666,4.666,4.666,4.666,2
20111201|2011-07-12 02:30,12,4.618,4.618,4.618,4.618,1
20111201|2011-07-12 03:00,12,4.6,4.6,4.6,4.6,1
20111201|2011-07-12 04:00,12,4.598,4.598,4.598,4.598,2
20111201|2011-07-12 05:00,12,4.599,4.599,4.599,4.599,5
20111201|2011-07-12 06:00,12,4.623,4.623,4.623,4.623,1
20111201|2011-07-12 06:30,12,4.671,4.671,4.671,4.671,1
20111201|2011-07-12 07:00,12,4.674,4.676,4.67,4.676,7
20111201|2011-07-12 07:30,12,4.681,4.682,4.672,4.672,263
20111201|2011-07-12 08:00,12,4.666,4.673,4.645,4.656,130
20111201|2011-07-12 08:30,12,4.648,4.655,4.647,4.655,8
20111201|2011-07-12 09:00,12,4.663,4.674,4.663,4.674,15
20111201|2011-07-12 09:30,12,4.67,4.672,4.669,4.669,20
20111201|2011-07-12 10:00,12,4.669,4.67,4.659,4.659,21
20111201|2011-07-12 10:30,12,4.66,4.669,4.658,4.665,31
20111201|2011-07-12 11:00,12,4.67,4.67,4.663,4.67,31
20111201|2011-07-12 11:30,12,4.661,4.68,4.661,4.677,67
20111201|2011-07-12 12:00,12,4.688,4.69,4.688,4.69,10
20111201|2011-07-12 12:30,12,4.678,4.678,4.668,4.668,22
20111201|2011-07-12 13:00,12,4.666,4.677,4.666,4.677,42
20111201|2011-07-12 13:30,12,4.673,4.677,4.673,4.677,8
20111201|2011-07-12 14:00,12,4.669,4.669,4.662,4.662,12
20111201|2011-07-12 14:30,12,4.658,4.659,4.656,4.656,13
20111201|2011-07-12 15:00,12,4.663,4.663,4.663,4.663,2
20111201|2011-07-12 15:30,12,4.664,4.67,4.664,4.669,3
20111201|2011-07-12 21:00,13,4.673,4.673,4.673,4.673,1
20111201|2011-07-13 03:30,13,4.651,4.651,4.651,4.651,1
20111201|2011-07-13 05:30,13,4.7,4.7,4.7,4.7,4
20111201|2011-07-13 06:00,13,4.706,4.706,4.706,4.706,1
20111201|2011-07-13 06:30,13,4.704,4.716,4.704,4.716,15
20111201|2011-07-13 07:00,13,4.72,4.73,4.72,4.727,32
20111201|2011-07-13 07:30,13,4.732,4.734,4.723,4.723,8
20111201|2011-07-13 08:00,13,4.737,4.743,4.72,4.724,56
20111201|2011-07-13 08:30,13,4.724,4.73,4.718,4.73,34
20111201|2011-07-13 09:00,13,4.733,4.733,4.717,4.723,26
20111201|2011-07-13 09:30,13,4.725,4.74,4.725,4.74,47
20111201|2011-07-13 10:00,13,4.741,4.745,4.74,4.743,26
20111201|2011-07-13 10:30,13,4.716,4.721,4.716,4.72,8
20111201|2011-07-13 11:30,13,4.724,4.729,4.721,4.721,5
20111201|2011-07-13 12:00,13,4.733,4.738,4.733,4.738,22
20111201|2011-07-13 12:30,13,4.73,4.737,4.722,4.737,34
20111201|2011-07-13 13:00,13,4.728,4.737,4.723,4.737,46
20111201|2011-07-13 13:30,13,4.732,4.733,4.72,4.725,30
20111201|2011-07-13 14:00,13,4.725,4.725,4.723,4.723,12
20111201|2011-07-13 14:30,13,4.716,4.716,4.707,4.711,47
20111201|2011-07-13 15:00,13,4.712,4.712,4.71,4.712,27
20111201|2011-07-13 15:30,13,4.71,4.71,4.71,4.71,49
20111201|2011-07-13 21:30,14,4.712,4.712,4.712,4.712,1
20111201|2011-07-14 00:30,14,4.705,4.705,4.705,4.705,4
20111201|2011-07-14 01:00,14,4.705,4.705,4.702,4.702,29
20111201|2011-07-14 01:30,14,4.702,4.703,4.701,4.701,97
20111201|2011-07-14 02:00,14,4.699,4.699,4.694,4.696,140
20111201|2011-07-14 02:30,14,4.695,4.699,4.695,4.698,142
20111201|2011-07-14 03:00,14,4.698,4.698,4.692,4.692,196
20111201|2011-07-14 03:30,14,4.696,4.698,4.696,4.696,85
20111201|2011-07-14 04:00,14,4.696,4.699,4.693,4.696,91
20111201|2011-07-14 04:30,14,4.7,4.7,4.7,4.7,1
20111201|2011-07-14 05:00,14,4.726,4.727,4.726,4.727,5
20111201|2011-07-14 06:30,14,4.707,4.707,4.707,4.707,5
20111201|2011-07-14 07:00,14,4.712,4.712,4.712,4.712,2
20111201|2011-07-14 07:30,14,4.714,4.714,4.707,4.714,20
20111201|2011-07-14 08:00,14,4.709,4.709,4.691,4.697,37
20111201|2011-07-14 08:30,14,4.699,4.699,4.69,4.69,66
20111201|2011-07-14 09:00,14,4.69,4.691,4.685,4.685,111
20111201|2011-07-14 09:30,14,4.65,4.65,4.6,4.633,349
20111201|2011-07-14 10:00,14,4.635,4.66,4.634,4.66,36
20111201|2011-07-14 10:30,14,4.681,4.701,4.674,4.688,24
20111201|2011-07-14 11:00,14,4.681,4.69,4.681,4.69,7
20111201|2011-07-14 11:30,14,4.695,4.695,4.681,4.681,7
20111201|2011-07-14 12:00,14,4.682,4.693,4.682,4.692,49
20111201|2011-07-14 12:30,14,4.693,4.706,4.693,4.706,15
20111201|2011-07-14 13:00,14,4.693,4.698,4.688,4.696,51
20111201|2011-07-14 13:30,14,4.696,4.703,4.696,4.701,13
20111201|2011-07-14 14:30,14,4.709,4.71,4.709,4.71,6
20111201|2011-07-14 15:00,14,4.708,4.708,4.708,4.708,4
20111201|2011-07-14 15:30,14,4.711,4.711,4.711,4.711,1
20111201|2011-07-14 20:00,15,4.723,4.723,4.723,4.723,1
20111201|2011-07-15 01:00,15,4.716,4.716,4.71,4.71,20
20111201|2011-07-15 01:30,15,4.71,4.71,4.71,4.71,11
20111201|2011-07-15 02:00,15,4.71,4.71,4.706,4.706,4
20111201|2011-07-15 02:30,15,4.697,4.699,4.694,4.694,18
20111201|2011-07-15 03:30,15,4.698,4.698,4.698,4.698,10
20111201|2011-07-15 04:00,15,4.699,4.699,4.695,4.696,159
20111201|2011-07-15 04:30,15,4.696,4.699,4.696,4.699,128
20111201|2011-07-15 05:00,15,4.698,4.699,4.694,4.696,121
20111201|2011-07-15 05:30,15,4.695,4.699,4.694,4.696,200
20111201|2011-07-15 06:00,15,4.695,4.697,4.695,4.696,9
20111201|2011-07-15 06:30,15,4.696,4.735,4.696,4.73,53
20111201|2011-07-15 07:00,15,4.736,4.752,4.736,4.752,133
20111201|2011-07-15 07:30,15,4.744,4.761,4.742,4.75,102
20111201|2011-07-15 08:00,15,4.764,4.805,4.764,4.789,109
20111201|2011-07-15 08:30,15,4.78,4.78,4.767,4.773,108
20111201|2011-07-15 09:00,15,4.775,4.782,4.77,4.78,193
20111201|2011-07-15 09:30,15,4.777,4.79,4.776,4.79,112
20111201|2011-07-15 10:00,15,4.786,4.8,4.777,4.777,100
20111201|2011-07-15 10:30,15,4.794,4.801,4.794,4.801,13
20111201|2011-07-15 11:00,15,4.786,4.794,4.782,4.788,63
20111201|2011-07-15 11:30,15,4.787,4.794,4.783,4.788,39
20111201|2011-07-15 12:00,15,4.788,4.788,4.77,4.774,13
20111201|2011-07-15 12:30,15,4.782,4.794,4.782,4.794,17
20111201|2011-07-15 13:00,15,4.8,4.822,4.798,4.815,277
20111201|2011-07-15 13:30,15,4.815,4.818,4.809,4.809,173
20111201|2011-07-15 14:00,15,4.809,4.809,4.807,4.807,12
20111201|2011-07-15 14:30,15,4.815,4.82,4.814,4.82,11
20111201|2011-07-15 15:00,15,4.823,4.823,4.821,4.821,3
20111201|2011-07-17 19:00,18,4.821,4.823,4.82,4.82,31
20111201|2011-07-17 19:30,18,4.816,4.816,4.813,4.814,28
20111201|2011-07-17 20:00,18,4.813,4.821,4.813,4.819,59
20111201|2011-07-17 20:30,18,4.815,4.817,4.814,4.814,16
20111201|2011-07-17 21:00,18,4.814,4.816,4.813,4.815,7
20111201|2011-07-17 21:30,18,4.816,4.82,4.816,4.82,49
20111201|2011-07-17 23:00,18,4.82,4.82,4.82,4.82,1
20111201|2011-07-17 23:30,18,4.813,4.82,4.813,4.82,2
20111201|2011-07-18 00:00,18,4.817,4.817,4.814,4.816,13
20111201|2011-07-18 01:00,18,4.812,4.813,4.808,4.808,21
20111201|2011-07-18 01:30,18,4.808,4.808,4.807,4.807,109
20111201|2011-07-18 02:00,18,4.808,4.808,4.807,4.807,79
20111201|2011-07-18 02:30,18,4.807,4.807,4.807,4.807,178
20111201|2011-07-18 05:30,18,4.802,4.809,4.802,4.809,4
20111201|2011-07-18 06:00,18,4.807,4.807,4.807,4.807,5
20111201|2011-07-18 06:30,18,4.798,4.798,4.798,4.798,1
20111201|2011-07-18 07:00,18,4.796,4.806,4.78,4.794,173
20111201|2011-07-18 07:30,18,4.79,4.81,4.79,4.81,81
20111201|2011-07-18 08:00,18,4.807,4.809,4.777,4.777,166
20111201|2011-07-18 08:30,18,4.766,4.779,4.766,4.776,20
20111201|2011-07-18 09:00,18,4.776,4.799,4.776,4.797,22
20111201|2011-07-18 09:30,18,4.805,4.822,4.802,4.821,165
20111201|2011-07-18 10:00,18,4.836,4.85,4.833,4.837,121
20111201|2011-07-18 10:30,18,4.838,4.859,4.838,4.848,93
20111201|2011-07-18 11:00,18,4.846,4.871,4.842,4.87,141
20111201|2011-07-18 11:30,18,4.864,4.864,4.849,4.852,40
20111201|2011-07-18 12:00,18,4.855,4.855,4.798,4.801,52
20111201|2011-07-18 12:30,18,4.81,4.821,4.81,4.821,9
20111201|2011-07-18 13:00,18,4.825,4.828,4.812,4.821,65
20111201|2011-07-18 13:30,18,4.814,4.814,4.813,4.814,12
20111201|2011-07-18 14:00,18,4.814,4.815,4.814,4.815,24
20111201|2011-07-18 14:30,18,4.81,4.81,4.81,4.81,1
20111201|2011-07-18 15:00,18,4.815,4.815,4.815,4.815,1
20111201|2011-07-18 23:00,19,4.84,4.84,4.84,4.84,2
20111201|2011-07-18 23:30,19,4.84,4.84,4.84,4.84,10
20111201|2011-07-19 00:00,19,4.835,4.835,4.835,4.835,12
20111201|2011-07-19 00:30,19,4.834,4.834,4.827,4.827,88
20111201|2011-07-19 01:00,19,4.832,4.832,4.827,4.827,120
20111201|2011-07-19 01:30,19,4.823,4.823,4.82,4.82,95
20111201|2011-07-19 02:00,19,4.82,4.827,4.82,4.827,121
20111201|2011-07-19 04:30,19,4.836,4.836,4.836,4.836,3
20111201|2011-07-19 06:00,19,4.836,4.836,4.836,4.836,1
20111201|2011-07-19 06:30,19,4.835,4.835,4.835,4.835,16
20111201|2011-07-19 07:00,19,4.83,4.837,4.821,4.821,15
20111201|2011-07-19 07:30,19,4.811,4.818,4.811,4.818,11
20111201|2011-07-19 08:00,19,4.817,4.832,4.817,4.829,12
20111201|2011-07-19 08:30,19,4.828,4.841,4.828,4.84,30
20111201|2011-07-19 09:00,19,4.825,4.825,4.802,4.806,52
20111201|2011-07-19 09:30,19,4.815,4.818,4.815,4.818,52
20111201|2011-07-19 10:00,19,4.818,4.818,4.818,4.818,1
20111201|2011-07-19 10:30,19,4.813,4.82,4.812,4.819,19
20111201|2011-07-19 11:00,19,4.819,4.828,4.819,4.82,28
20111201|2011-07-19 11:30,19,4.802,4.804,4.791,4.792,95
20111201|2011-07-19 12:00,19,4.801,4.805,4.801,4.805,3
20111201|2011-07-19 12:30,19,4.795,4.795,4.791,4.791,26
20111201|2011-07-19 13:00,19,4.801,4.805,4.801,4.804,28
20111201|2011-07-19 13:30,19,4.804,4.805,4.802,4.802,50
20111201|2011-07-19 14:00,19,4.801,4.801,4.799,4.799,3
20111201|2011-07-19 14:30,19,4.793,4.793,4.793,4.793,7
20111201|2011-07-19 15:00,19,4.793,4.794,4.791,4.794,19
20111201|2011-07-19 20:00,20,4.821,4.821,4.821,4.821,4
20111201|2011-07-19 20:30,20,4.823,4.823,4.823,4.823,1
20111201|2011-07-19 23:30,20,4.821,4.821,4.821,4.821,1
20111201|2011-07-20 00:00,20,4.821,4.821,4.821,4.821,13
20111201|2011-07-20 00:30,20,4.821,4.821,4.817,4.817,5
20111201|2011-07-20 01:00,20,4.816,4.817,4.816,4.816,50
20111201|2011-07-20 01:30,20,4.821,4.821,4.816,4.816,51
20111201|2011-07-20 02:00,20,4.816,4.827,4.816,4.826,104
20111201|2011-07-20 02:30,20,4.826,4.826,4.826,4.826,24
20111201|2011-07-20 03:00,20,4.826,4.826,4.826,4.826,2
20111201|2011-07-20 03:30,20,4.813,4.813,4.808,4.808,34
20111201|2011-07-20 04:00,20,4.807,4.807,4.807,4.807,69
20111201|2011-07-20 04:30,20,4.814,4.814,4.814,4.814,1
20111201|2011-07-20 05:30,20,4.834,4.834,4.834,4.834,7
20111201|2011-07-20 06:00,20,4.84,4.85,4.84,4.85,4
20111201|2011-07-20 06:30,20,4.836,4.836,4.836,4.836,1
20111201|2011-07-20 07:00,20,4.851,4.851,4.832,4.832,20
20111201|2011-07-20 08:00,20,4.842,4.845,4.755,4.762,47
20111201|2011-07-20 08:30,20,4.762,4.793,4.759,4.761,82
20111201|2011-07-20 09:00,20,4.765,4.774,4.764,4.774,10
20111201|2011-07-20 09:30,20,4.77,4.773,4.71,4.728,86
20111201|2011-07-20 10:00,20,4.745,4.745,4.733,4.733,67
20111201|2011-07-20 10:30,20,4.726,4.739,4.726,4.739,9
20111201|2011-07-20 11:00,20,4.742,4.75,4.733,4.75,52
20111201|2011-07-20 11:30,20,4.75,4.784,4.745,4.775,46
20111201|2011-07-20 12:00,20,4.77,4.774,4.766,4.773,45
20111201|2011-07-20 12:30,20,4.786,4.8,4.785,4.785,46
20111201|2011-07-20 13:00,20,4.776,4.776,4.756,4.756,61
20111201|2011-07-20 13:30,20,4.759,4.765,4.759,4.76,49
20111201|2011-07-20 14:00,20,4.757,4.757,4.754,4.754,6
20111201|2011-07-20 14:30,20,4.754,4.754,4.75,4.75,11
20111201|2011-07-20 15:00,20,4.75,4.753,4.75,4.753,26
20111201|2011-07-20 15:30,20,4.753,4.753,4.753,4.753,35
20111201|2011-07-20 20:30,21,4.771,4.771,4.771,4.771,1
20111201|2011-07-20 21:00,21,4.771,4.771,4.771,4.771,6
20111201|2011-07-20 23:00,21,4.774,4.774,4.774,4.774,1
20111201|2011-07-21 02:00,21,4.789,4.789,4.789,4.789,1
20111201|2011-07-21 05:00,21,4.8,4.8,4.8,4.8,1
20111201|2011-07-21 05:30,21,4.79,4.79,4.79,4.79,1
20111201|2011-07-21 06:00,21,4.794,4.794,4.794,4.794,6
20111201|2011-07-21 06:30,21,4.78,4.78,4.762,4.762,9
20111201|2011-07-21 07:00,21,4.781,4.781,4.781,4.781,1
20111201|2011-07-21 07:30,21,4.793,4.793,4.781,4.781,7
20111201|2011-07-21 08:00,21,4.792,4.795,4.772,4.772,73
20111201|2011-07-21 08:30,21,4.776,4.783,4.776,4.782,46
20111201|2011-07-21 09:00,21,4.785,4.827,4.781,4.827,54
20111201|2011-07-21 09:30,21,4.765,4.765,4.691,4.713,165
20111201|2011-07-21 10:00,21,4.714,4.718,4.702,4.716,46
20111201|2011-07-21 10:30,21,4.721,4.722,4.712,4.722,10
20111201|2011-07-21 11:00,21,4.719,4.719,4.711,4.719,39
20111201|2011-07-21 11:30,21,4.714,4.714,4.676,4.685,113
20111201|2011-07-21 12:00,21,4.673,4.674,4.65,4.665,104
20111201|2011-07-21 12:30,21,4.659,4.673,4.659,4.67,56
20111201|2011-07-21 13:00,21,4.656,4.67,4.647,4.663,112
20111201|2011-07-21 13:30,21,4.663,4.665,4.66,4.66,21
20111201|2011-07-21 14:30,21,4.658,4.659,4.658,4.659,3
20111201|2011-07-21 15:00,21,4.657,4.657,4.656,4.656,6
20111201|2011-07-21 15:30,21,4.656,4.662,4.656,4.662,6
20111201|2011-07-21 19:30,22,4.656,4.656,4.656,4.656,1
20111201|2011-07-21 20:00,22,4.644,4.644,4.644,4.644,1
20111201|2011-07-21 23:30,22,4.658,4.658,4.657,4.657,30
20111201|2011-07-22 00:00,22,4.657,4.658,4.657,4.657,18
20111201|2011-07-22 00:30,22,4.658,4.659,4.657,4.657,29
20111201|2011-07-22 02:00,22,4.66,4.66,4.66,4.66,1
20111201|2011-07-22 02:30,22,4.674,4.674,4.674,4.674,2
20111201|2011-07-22 03:30,22,4.683,4.683,4.683,4.683,2
20111201|2011-07-22 04:30,22,4.686,4.7,4.686,4.7,12
20111201|2011-07-22 05:00,22,4.684,4.684,4.684,4.684,3
20111201|2011-07-22 07:00,22,4.685,4.695,4.685,4.695,4
20111201|2011-07-22 07:30,22,4.699,4.706,4.697,4.706,18
20111201|2011-07-22 08:00,22,4.705,4.724,4.704,4.72,73
20111201|2011-07-22 08:30,22,4.724,4.726,4.7,4.7,162
20111201|2011-07-22 09:00,22,4.709,4.709,4.709,4.709,1
20111201|2011-07-22 09:30,22,4.699,4.7,4.675,4.675,35
20111201|2011-07-22 10:00,22,4.679,4.687,4.666,4.674,54
20111201|2011-07-22 10:30,22,4.675,4.675,4.65,4.653,42
20111201|2011-07-22 11:00,22,4.66,4.66,4.654,4.66,24
20111201|2011-07-22 11:30,22,4.648,4.67,4.648,4.668,23
20111201|2011-07-22 12:00,22,4.68,4.681,4.673,4.673,5
20111201|2011-07-22 12:30,22,4.683,4.683,4.659,4.663,8
20111201|2011-07-22 13:00,22,4.67,4.671,4.662,4.671,12
20111201|2011-07-22 13:30,22,4.669,4.673,4.664,4.668,20
20111201|2011-07-22 14:30,22,4.66,4.66,4.66,4.66,1
20111201|2011-07-22 16:00,22,4.656,4.656,4.654,4.654,2
20111201|2011-07-24 17:00,25,4.668,4.675,4.665,4.675,68
20111201|2011-07-24 19:30,25,4.683,4.688,4.683,4.688,6
20111201|2011-07-24 23:30,25,4.676,4.676,4.673,4.673,2
20111201|2011-07-25 00:30,25,4.668,4.668,4.668,4.668,1
20111201|2011-07-25 01:00,25,4.668,4.668,4.668,4.668,2
20111201|2011-07-25 05:30,25,4.679,4.679,4.679,4.679,1
20111201|2011-07-25 06:30,25,4.692,4.692,4.692,4.692,1
20111201|2011-07-25 07:00,25,4.691,4.691,4.664,4.664,9
20111201|2011-07-25 07:30,25,4.654,4.655,4.638,4.638,16
20111201|2011-07-25 08:00,25,4.639,4.664,4.638,4.659,52
20111201|2011-07-25 08:30,25,4.665,4.7,4.665,4.698,63
20111201|2011-07-25 09:00,25,4.693,4.705,4.693,4.705,28
20111201|2011-07-25 09:30,25,4.705,4.706,4.683,4.696,14
20111201|2011-07-25 10:00,25,4.695,4.709,4.662,4.662,22
20111201|2011-07-25 10:30,25,4.668,4.668,4.635,4.635,108
20111201|2011-07-25 11:00,25,4.638,4.652,4.629,4.636,60
20111201|2011-07-25 11:30,25,4.62,4.623,4.61,4.62,48
20111201|2011-07-25 12:00,25,4.623,4.628,4.619,4.628,40
20111201|2011-07-25 12:30,25,4.635,4.638,4.633,4.633,33
20111201|2011-07-25 13:00,25,4.634,4.644,4.631,4.644,75
20111201|2011-07-25 13:30,25,4.64,4.64,4.64,4.64,10
20111201|2011-07-25 14:30,25,4.638,4.638,4.638,4.638,1
20111201|2011-07-25 15:00,25,4.641,4.641,4.639,4.639,11
20111201|2011-07-25 15:30,25,4.633,4.633,4.633,4.633,1
20111201|2011-07-25 16:00,25,4.626,4.626,4.626,4.626,1
20111201|2011-07-25 20:30,26,4.626,4.626,4.62,4.62,6
20111201|2011-07-25 21:30,26,4.62,4.62,4.62,4.62,2
20111201|2011-07-25 23:00,26,4.625,4.625,4.625,4.625,2
20111201|2011-07-26 00:00,26,4.63,4.63,4.63,4.63,1
20111201|2011-07-26 00:30,26,4.625,4.625,4.625,4.625,3
20111201|2011-07-26 01:00,26,4.622,4.622,4.611,4.611,9
20111201|2011-07-26 01:30,26,4.611,4.611,4.609,4.609,34
20111201|2011-07-26 02:00,26,4.611,4.611,4.611,4.611,14
20111201|2011-07-26 02:30,26,4.609,4.609,4.609,4.609,1
20111201|2011-07-26 03:00,26,4.609,4.609,4.609,4.609,1
20111201|2011-07-26 04:00,26,4.6,4.601,4.6,4.6,20
20111201|2011-07-26 04:30,26,4.6,4.6,4.597,4.597,3
20111201|2011-07-26 05:30,26,4.612,4.612,4.61,4.612,10
20111201|2011-07-26 07:00,26,4.625,4.64,4.625,4.64,11
20111201|2011-07-26 07:30,26,4.629,4.629,4.621,4.622,5
20111201|2011-07-26 08:00,26,4.618,4.62,4.597,4.601,64
20111201|2011-07-26 08:30,26,4.602,4.608,4.571,4.571,60
20111201|2011-07-26 09:00,26,4.591,4.602,4.591,4.602,46
20111201|2011-07-26 09:30,26,4.6,4.607,4.598,4.603,26
20111201|2011-07-26 10:00,26,4.599,4.599,4.584,4.584,46
20111201|2011-07-26 10:30,26,4.583,4.587,4.582,4.587,9
20111201|2011-07-26 11:00,26,4.582,4.592,4.58,4.592,13
20111201|2011-07-26 11:30,26,4.594,4.607,4.593,4.606,48
20111201|2011-07-26 12:00,26,4.607,4.616,4.604,4.61,20
20111201|2011-07-26 12:30,26,4.615,4.619,4.615,4.619,10
20111201|2011-07-26 13:00,26,4.616,4.625,4.608,4.625,22
20111201|2011-07-26 13:30,26,4.623,4.629,4.622,4.629,12
20111201|2011-07-26 14:00,26,4.629,4.631,4.629,4.631,14
20111201|2011-07-26 14:30,26,4.628,4.628,4.627,4.627,5
20111201|2011-07-26 15:30,26,4.629,4.629,4.629,4.629,1
20111201|2011-07-26 16:00,26,4.63,4.63,4.63,4.63,1
20111201|2011-07-26 23:30,27,4.635,4.635,4.635,4.635,5
20111201|2011-07-27 00:00,27,4.635,4.635,4.635,4.635,5
20111201|2011-07-27 01:30,27,4.625,4.625,4.624,4.624,19
20111201|2011-07-27 02:00,27,4.624,4.625,4.621,4.625,8
20111201|2011-07-27 02:30,27,4.624,4.624,4.619,4.619,31
20111201|2011-07-27 03:00,27,4.62,4.62,4.612,4.612,28
20111201|2011-07-27 03:30,27,4.612,4.612,4.609,4.609,20
20111201|2011-07-27 04:00,27,4.61,4.612,4.61,4.611,21
20111201|2011-07-27 04:30,27,4.611,4.612,4.611,4.611,46
20111201|2011-07-27 05:00,27,4.612,4.637,4.612,4.636,31
20111201|2011-07-27 05:30,27,4.645,4.655,4.645,4.655,78
20111201|2011-07-27 07:00,27,4.631,4.638,4.63,4.638,12
20111201|2011-07-27 07:30,27,4.638,4.659,4.638,4.655,14
20111201|2011-07-27 08:00,27,4.647,4.647,4.627,4.641,74
20111201|2011-07-27 08:30,27,4.647,4.651,4.605,4.61,149
20111201|2011-07-27 09:00,27,4.605,4.615,4.598,4.615,63
20111201|2011-07-27 09:30,27,4.631,4.632,4.628,4.632,19
20111201|2011-07-27 10:00,27,4.627,4.638,4.625,4.627,68
20111201|2011-07-27 10:30,27,4.625,4.626,4.611,4.612,81
20111201|2011-07-27 11:00,27,4.605,4.613,4.605,4.608,69
20111201|2011-07-27 11:30,27,4.61,4.616,4.61,4.61,10
20111201|2011-07-27 12:00,27,4.618,4.62,4.599,4.607,43
20111201|2011-07-27 12:30,27,4.607,4.614,4.607,4.614,4
20111201|2011-07-27 13:00,27,4.615,4.622,4.612,4.618,97
20111201|2011-07-27 13:30,27,4.618,4.619,4.614,4.619,30
20111201|2011-07-27 14:00,27,4.617,4.62,4.617,4.619,30
20111201|2011-07-27 15:00,27,4.615,4.615,4.615,4.615,2
20111201|2011-07-27 15:30,27,4.614,4.614,4.614,4.614,1
20111201|2011-07-27 20:00,28,4.611,4.611,4.61,4.61,2
20111201|2011-07-28 00:30,28,4.613,4.613,4.613,4.613,7
20111201|2011-07-28 01:00,28,4.613,4.613,4.613,4.613,34
20111201|2011-07-28 02:00,28,4.609,4.609,4.609,4.609,9
20111201|2011-07-28 05:00,28,4.608,4.608,4.608,4.608,2
20111201|2011-07-28 05:30,28,4.594,4.594,4.592,4.592,9
20111201|2011-07-28 06:30,28,4.609,4.615,4.609,4.615,6
20111201|2011-07-28 07:00,28,4.615,4.623,4.615,4.623,7
20111201|2011-07-28 07:30,28,4.625,4.625,4.613,4.613,22
20111201|2011-07-28 08:00,28,4.608,4.615,4.608,4.612,50
20111201|2011-07-28 08:30,28,4.617,4.626,4.617,4.623,233
20111201|2011-07-28 09:00,28,4.618,4.619,4.584,4.585,84
20111201|2011-07-28 09:30,28,4.53,4.546,4.518,4.536,373
20111201|2011-07-28 10:00,28,4.529,4.554,4.528,4.55,130
20111201|2011-07-28 10:30,28,4.554,4.554,4.543,4.545,12
20111201|2011-07-28 11:00,28,4.544,4.544,4.534,4.538,53
20111201|2011-07-28 11:30,28,4.542,4.542,4.536,4.537,12
20111201|2011-07-28 12:00,28,4.54,4.54,4.531,4.531,34
20111201|2011-07-28 12:30,28,4.533,4.535,4.529,4.534,82
20111201|2011-07-28 13:00,28,4.536,4.55,4.533,4.543,119
20111201|2011-07-28 13:30,28,4.541,4.545,4.541,4.543,14
20111201|2011-07-28 14:00,28,4.543,4.543,4.543,4.543,1
20111201|2011-07-28 14:30,28,4.543,4.543,4.541,4.542,20
20111201|2011-07-28 15:00,28,4.538,4.538,4.538,4.538,5
20111201|2011-07-28 15:30,28,4.538,4.539,4.538,4.539,13
20111201|2011-07-28 16:00,28,4.541,4.542,4.541,4.541,4
20111201|2011-07-28 18:30,29,4.535,4.535,4.535,4.535,1
20111201|2011-07-28 19:00,29,4.535,4.535,4.535,4.535,1
20111201|2011-07-28 20:00,29,4.527,4.527,4.527,4.527,1
20111201|2011-07-29 03:00,29,4.513,4.513,4.506,4.506,27
20111201|2011-07-29 03:30,29,4.51,4.51,4.51,4.51,1
20111201|2011-07-29 04:00,29,4.501,4.501,4.5,4.5,5
20111201|2011-07-29 05:00,29,4.485,4.485,4.485,4.485,1
20111201|2011-07-29 06:00,29,4.492,4.492,4.491,4.491,2
20111201|2011-07-29 06:30,29,4.501,4.501,4.495,4.495,16
20111201|2011-07-29 07:00,29,4.495,4.508,4.49,4.507,101
20111201|2011-07-29 07:30,29,4.505,4.506,4.499,4.499,41
20111201|2011-07-29 08:00,29,4.492,4.514,4.491,4.507,198
20111201|2011-07-29 08:30,29,4.512,4.514,4.505,4.505,53
20111201|2011-07-29 09:00,29,4.506,4.508,4.497,4.498,80
20111201|2011-07-29 09:30,29,4.498,4.499,4.49,4.491,40
20111201|2011-07-29 10:00,29,4.49,4.5,4.49,4.499,13
20111201|2011-07-29 10:30,29,4.496,4.497,4.495,4.495,46
20111201|2011-07-29 11:00,29,4.494,4.496,4.482,4.484,91
20111201|2011-07-29 11:30,29,4.484,4.485,4.468,4.478,72
20111201|2011-07-29 12:00,29,4.481,4.486,4.481,4.482,30
20111201|2011-07-29 12:30,29,4.477,4.477,4.468,4.47,32
20111201|2011-07-29 13:00,29,4.47,4.472,4.457,4.464,493
20111201|2011-07-29 13:30,29,4.465,4.465,4.465,4.465,15
20111201|2011-07-29 14:00,29,4.469,4.469,4.468,4.468,8
20111201|2011-07-29 14:30,29,4.472,4.472,4.466,4.466,19
20111201|2011-07-31 17:00,1,4.466,4.466,4.461,4.461,17
20111201|2011-07-31 17:30,1,4.461,4.461,4.461,4.461,14
20111201|2011-07-31 19:30,1,4.466,4.466,4.465,4.465,10
20111201|2011-07-31 20:30,1,4.469,4.469,4.469,4.469,1
20111201|2011-07-31 23:00,1,4.482,4.482,4.482,4.482,1
20111201|2011-07-31 23:30,1,4.49,4.49,4.49,4.49,1
20111201|2011-08-01 00:00,1,4.492,4.492,4.492,4.492,10
20111201|2011-08-01 00:30,1,4.491,4.491,4.49,4.491,14
20111201|2011-08-01 01:00,1,4.494,4.494,4.494,4.494,17
20111201|2011-08-01 03:00,1,4.493,4.493,4.493,4.493,4
20111201|2011-08-01 03:30,1,4.486,4.486,4.486,4.486,1
20111201|2011-08-01 04:30,1,4.486,4.486,4.486,4.486,1
20111201|2011-08-01 05:30,1,4.506,4.506,4.506,4.506,5
20111201|2011-08-01 06:00,1,4.498,4.5,4.496,4.5,6
20111201|2011-08-01 06:30,1,4.498,4.498,4.498,4.498,3
20111201|2011-08-01 07:00,1,4.497,4.506,4.497,4.505,39
20111201|2011-08-01 07:30,1,4.509,4.517,4.502,4.503,28
20111201|2011-08-01 08:00,1,4.5,4.517,4.496,4.512,96
20111201|2011-08-01 08:30,1,4.51,4.517,4.505,4.517,81
20111201|2011-08-01 09:00,1,4.512,4.517,4.509,4.512,69
20111201|2011-08-01 09:30,1,4.51,4.51,4.498,4.498,131
20111201|2011-08-01 10:00,1,4.49,4.498,4.486,4.494,98
20111201|2011-08-01 10:30,1,4.49,4.496,4.487,4.487,25
20111201|2011-08-01 11:00,1,4.483,4.483,4.464,4.479,37
20111201|2011-08-01 11:30,1,4.473,4.482,4.473,4.482,35
20111201|2011-08-01 12:00,1,4.493,4.493,4.493,4.493,6
20111201|2011-08-01 12:30,1,4.485,4.503,4.485,4.503,3
20111201|2011-08-01 13:00,1,4.5,4.509,4.495,4.504,62
20111201|2011-08-01 13:30,1,4.503,4.503,4.503,4.503,10
20111201|2011-08-01 14:00,1,4.506,4.506,4.506,4.506,2
20111201|2011-08-01 15:00,1,4.512,4.512,4.512,4.512,1
20111201|2011-08-01 15:30,1,4.512,4.512,4.512,4.512,1
20111201|2011-08-01 20:00,2,4.505,4.505,4.501,4.501,5
20111201|2011-08-01 20:30,2,4.502,4.502,4.502,4.502,1
20111201|2011-08-02 01:30,2,4.502,4.502,4.502,4.502,3
20111201|2011-08-02 02:00,2,4.502,4.502,4.5,4.501,104
20111201|2011-08-02 02:30,2,4.497,4.502,4.497,4.502,5
20111201|2011-08-02 03:30,2,4.503,4.505,4.503,4.505,12
20111201|2011-08-02 04:00,2,4.508,4.508,4.508,4.508,16
20111201|2011-08-02 04:30,2,4.508,4.514,4.508,4.514,27
20111201|2011-08-02 05:00,2,4.517,4.527,4.517,4.526,48
20111201|2011-08-02 05:30,2,4.534,4.537,4.53,4.532,35
20111201|2011-08-02 06:00,2,4.522,4.527,4.522,4.525,39
20111201|2011-08-02 06:30,2,4.524,4.524,4.514,4.519,28
20111201|2011-08-02 07:00,2,4.518,4.518,4.514,4.514,2
20111201|2011-08-02 07:30,2,4.511,4.511,4.511,4.511,1
20111201|2011-08-02 08:00,2,4.502,4.502,4.49,4.495,41
20111201|2011-08-02 08:30,2,4.49,4.49,4.479,4.488,30
20111201|2011-08-02 09:00,2,4.486,4.486,4.479,4.482,19
20111201|2011-08-02 09:30,2,4.483,4.487,4.481,4.481,31
20111201|2011-08-02 10:00,2,4.482,4.486,4.472,4.486,41
20111201|2011-08-02 10:30,2,4.475,4.48,4.475,4.48,12
20111201|2011-08-02 11:00,2,4.484,4.484,4.476,4.477,28
20111201|2011-08-02 11:30,2,4.475,4.476,4.457,4.457,45
20111201|2011-08-02 12:00,2,4.459,4.467,4.459,4.462,78
20111201|2011-08-02 12:30,2,4.462,4.463,4.461,4.462,19
20111201|2011-08-02 13:00,2,4.461,4.481,4.461,4.478,71
20111201|2011-08-02 13:30,2,4.479,4.479,4.477,4.479,13
20111201|2011-08-02 14:00,2,4.477,4.477,4.474,4.474,4
20111201|2011-08-02 14:30,2,4.473,4.473,4.47,4.472,11
20111201|2011-08-02 15:00,2,4.468,4.468,4.468,4.468,2
20111201|2011-08-02 23:00,3,4.478,4.478,4.478,4.478,1
20111201|2011-08-03 00:30,3,4.471,4.471,4.471,4.471,6
20111201|2011-08-03 01:00,3,4.467,4.467,4.467,4.467,2
20111201|2011-08-03 01:30,3,4.467,4.467,4.467,4.467,1
20111201|2011-08-03 04:00,3,4.485,4.485,4.485,4.485,1
20111201|2011-08-03 04:30,3,4.48,4.48,4.48,4.48,9
20111201|2011-08-03 06:30,3,4.474,4.476,4.474,4.476,4
20111201|2011-08-03 07:00,3,4.466,4.486,4.466,4.481,14
20111201|2011-08-03 07:30,3,4.478,4.48,4.475,4.479,121
20111201|2011-08-03 08:00,3,4.477,4.481,4.474,4.475,88
20111201|2011-08-03 08:30,3,4.473,4.487,4.473,4.487,102
20111201|2011-08-03 09:00,3,4.486,4.488,4.485,4.486,8
20111201|2011-08-03 09:30,3,4.479,4.479,4.411,4.425,329
20111201|2011-08-03 10:00,3,4.422,4.429,4.422,4.424,38
20111201|2011-08-03 10:30,3,4.423,4.432,4.423,4.431,27
20111201|2011-08-03 11:00,3,4.429,4.43,4.423,4.423,28
20111201|2011-08-03 11:30,3,4.426,4.426,4.41,4.413,31
20111201|2011-08-03 12:00,3,4.417,4.42,4.401,4.42,88
20111201|2011-08-03 12:30,3,4.42,4.425,4.42,4.421,30
20111201|2011-08-03 13:00,3,4.42,4.436,4.42,4.423,109
20111201|2011-08-03 13:30,3,4.424,4.424,4.421,4.423,29
20111201|2011-08-03 14:00,3,4.421,4.426,4.421,4.426,13
20111201|2011-08-03 14:30,3,4.428,4.432,4.426,4.432,29
20111201|2011-08-03 15:00,3,4.428,4.428,4.427,4.427,11
20111201|2011-08-03 17:30,4,4.44,4.44,4.44,4.44,1
20111201|2011-08-03 20:30,4,4.432,4.432,4.425,4.425,9
20111201|2011-08-03 21:30,4,4.433,4.433,4.433,4.433,1
20111201|2011-08-03 23:30,4,4.433,4.434,4.433,4.433,12
20111201|2011-08-04 00:00,4,4.434,4.434,4.427,4.427,43
20111201|2011-08-04 00:30,4,4.426,4.427,4.425,4.425,21
20111201|2011-08-04 01:00,4,4.422,4.422,4.42,4.42,20
20111201|2011-08-04 01:30,4,4.422,4.422,4.422,4.422,20
20111201|2011-08-04 02:00,4,4.424,4.424,4.423,4.423,11
20111201|2011-08-04 04:30,4,4.431,4.431,4.422,4.428,51
20111201|2011-08-04 05:00,4,4.428,4.428,4.428,4.428,2
20111201|2011-08-04 06:00,4,4.432,4.435,4.432,4.435,3
20111201|2011-08-04 07:00,4,4.432,4.433,4.432,4.433,6
20111201|2011-08-04 07:30,4,4.431,4.439,4.427,4.427,177
20111201|2011-08-04 08:00,4,4.428,4.428,4.411,4.426,28
20111201|2011-08-04 08:30,4,4.424,4.424,4.4,4.412,55
20111201|2011-08-04 09:00,4,4.408,4.408,4.388,4.404,336
20111201|2011-08-04 09:30,4,4.37,4.37,4.292,4.293,341
20111201|2011-08-04 10:00,4,4.287,4.302,4.276,4.299,81
20111201|2011-08-04 10:30,4,4.298,4.306,4.286,4.306,43
20111201|2011-08-04 11:00,4,4.302,4.306,4.267,4.271,64
20111201|2011-08-04 11:30,4,4.275,4.294,4.272,4.294,40
20111201|2011-08-04 12:00,4,4.288,4.3,4.288,4.3,29
20111201|2011-08-04 12:30,4,4.304,4.305,4.282,4.288,52
20111201|2011-08-04 13:00,4,4.284,4.305,4.277,4.299,125
20111201|2011-08-04 13:30,4,4.299,4.307,4.298,4.306,18
20111201|2011-08-04 14:00,4,4.304,4.304,4.3,4.303,25
20111201|2011-08-04 14:30,4,4.303,4.303,4.297,4.297,7
20111201|2011-08-04 15:00,4,4.298,4.298,4.298,4.298,2
20111201|2011-08-04 15:30,4,4.303,4.305,4.303,4.305,2
20111201|2011-08-04 20:00,5,4.297,4.297,4.297,4.297,1
20111201|2011-08-05 00:00,5,4.283,4.29,4.283,4.29,30
20111201|2011-08-05 00:30,5,4.284,4.284,4.283,4.283,3
20111201|2011-08-05 01:00,5,4.28,4.284,4.279,4.284,31
20111201|2011-08-05 01:30,5,4.277,4.277,4.263,4.268,101
20111201|2011-08-05 02:30,5,4.274,4.284,4.274,4.284,21
20111201|2011-08-05 03:00,5,4.278,4.28,4.278,4.278,40
20111201|2011-08-05 03:30,5,4.278,4.284,4.278,4.284,55
20111201|2011-08-05 04:00,5,4.278,4.278,4.278,4.278,9
20111201|2011-08-05 04:30,5,4.273,4.273,4.268,4.268,15
20111201|2011-08-05 05:00,5,4.26,4.268,4.26,4.263,45
20111201|2011-08-05 05:30,5,4.266,4.276,4.265,4.276,265
20111201|2011-08-05 06:00,5,4.276,4.276,4.274,4.276,51
20111201|2011-08-05 06:30,5,4.278,4.278,4.278,4.278,2
20111201|2011-08-05 07:00,5,4.269,4.275,4.255,4.275,10
20111201|2011-08-05 07:30,5,4.282,4.301,4.282,4.301,14
20111201|2011-08-05 08:00,5,4.287,4.298,4.287,4.294,86
20111201|2011-08-05 08:30,5,4.294,4.308,4.292,4.294,102
20111201|2011-08-05 09:00,5,4.304,4.319,4.304,4.311,37
20111201|2011-08-05 09:30,5,4.318,4.33,4.317,4.317,43
20111201|2011-08-05 10:00,5,4.321,4.329,4.319,4.319,43
20111201|2011-08-05 10:30,5,4.32,4.329,4.313,4.327,75
20111201|2011-08-05 11:00,5,4.319,4.344,4.319,4.341,18
20111201|2011-08-05 11:30,5,4.337,4.341,4.328,4.34,25
20111201|2011-08-05 12:00,5,4.337,4.337,4.319,4.323,19
20111201|2011-08-05 12:30,5,4.332,4.333,4.324,4.324,45
20111201|2011-08-05 13:00,5,4.326,4.332,4.322,4.328,103
20111201|2011-08-05 13:30,5,4.328,4.331,4.328,4.331,18
20111201|2011-08-05 14:00,5,4.333,4.339,4.333,4.339,2
20111201|2011-08-05 14:30,5,4.33,4.334,4.329,4.334,13
20111201|2011-08-05 15:00,5,4.336,4.336,4.336,4.336,3
20111201|2011-08-05 15:30,5,4.34,4.34,4.34,4.34,1
20111201|2011-08-07 17:00,8,4.298,4.298,4.298,4.298,2
20111201|2011-08-07 19:00,8,4.285,4.285,4.285,4.285,25
20111201|2011-08-07 20:00,8,4.29,4.29,4.29,4.29,1
20111201|2011-08-07 20:30,8,4.278,4.278,4.277,4.277,6
20111201|2011-08-07 21:00,8,4.287,4.287,4.286,4.286,3
20111201|2011-08-07 22:30,8,4.283,4.283,4.28,4.28,3
20111201|2011-08-07 23:00,8,4.288,4.289,4.288,4.289,2
20111201|2011-08-08 00:00,8,4.278,4.278,4.278,4.278,1
20111201|2011-08-08 00:30,8,4.275,4.275,4.275,4.275,1
20111201|2011-08-08 01:00,8,4.267,4.267,4.267,4.267,1
20111201|2011-08-08 01:30,8,4.269,4.269,4.266,4.266,6
20111201|2011-08-08 02:00,8,4.273,4.273,4.273,4.273,1
20111201|2011-08-08 02:30,8,4.288,4.289,4.288,4.289,4
20111201|2011-08-08 03:00,8,4.283,4.283,4.283,4.283,5
20111201|2011-08-08 04:00,8,4.27,4.27,4.27,4.27,1
20111201|2011-08-08 04:30,8,4.277,4.277,4.253,4.253,12
20111201|2011-08-08 05:30,8,4.272,4.272,4.272,4.272,2
20111201|2011-08-08 06:00,8,4.268,4.275,4.266,4.275,69
20111201|2011-08-08 06:30,8,4.275,4.277,4.266,4.266,13
20111201|2011-08-08 07:00,8,4.277,4.286,4.275,4.281,9
20111201|2011-08-08 07:30,8,4.278,4.296,4.276,4.276,46
20111201|2011-08-08 08:00,8,4.279,4.318,4.278,4.318,66
20111201|2011-08-08 08:30,8,4.318,4.318,4.304,4.31,46
20111201|2011-08-08 09:00,8,4.32,4.32,4.312,4.315,28
20111201|2011-08-08 09:30,8,4.309,4.316,4.299,4.311,209
20111201|2011-08-08 10:00,8,4.317,4.349,4.317,4.342,121
20111201|2011-08-08 10:30,8,4.343,4.366,4.339,4.344,272
20111201|2011-08-08 11:00,8,4.346,4.346,4.336,4.336,79
20111201|2011-08-08 11:30,8,4.354,4.36,4.352,4.36,26
20111201|2011-08-08 12:00,8,4.356,4.356,4.352,4.354,29
20111201|2011-08-08 12:30,8,4.348,4.35,4.341,4.341,10
20111201|2011-08-08 13:00,8,4.338,4.354,4.334,4.339,206
20111201|2011-08-08 13:30,8,4.336,4.35,4.336,4.35,59
20111201|2011-08-08 14:00,8,4.353,4.358,4.353,4.358,4
20111201|2011-08-08 14:30,8,4.364,4.364,4.364,4.364,2
20111201|2011-08-08 15:00,8,4.36,4.36,4.36,4.36,1
20111201|2011-08-08 15:30,8,4.36,4.36,4.348,4.348,3
20111201|2011-08-08 16:00,8,4.348,4.348,4.348,4.348,1
20111201|2011-08-08 19:00,9,4.329,4.329,4.325,4.325,8
20111201|2011-08-08 19:30,9,4.321,4.321,4.32,4.32,28
20111201|2011-08-08 20:00,9,4.317,4.317,4.313,4.313,35
20111201|2011-08-08 20:30,9,4.314,4.325,4.313,4.313,4
20111201|2011-08-08 21:00,9,4.312,4.312,4.312,4.312,1
20111201|2011-08-08 21:30,9,4.305,4.305,4.302,4.302,10
20111201|2011-08-09 01:00,9,4.308,4.308,4.308,4.308,1
20111201|2011-08-09 01:30,9,4.305,4.305,4.295,4.295,75
20111201|2011-08-09 02:30,9,4.293,4.293,4.293,4.293,2
20111201|2011-08-09 03:00,9,4.301,4.301,4.301,4.301,1
20111201|2011-08-09 03:30,9,4.311,4.324,4.31,4.324,51
20111201|2011-08-09 04:00,9,4.32,4.32,4.32,4.32,4
20111201|2011-08-09 04:30,9,4.305,4.305,4.305,4.305,1
20111201|2011-08-09 05:00,9,4.317,4.317,4.317,4.317,2
20111201|2011-08-09 06:00,9,4.332,4.332,4.332,4.332,2
20111201|2011-08-09 06:30,9,4.336,4.336,4.336,4.336,1
20111201|2011-08-09 07:00,9,4.345,4.345,4.33,4.339,52
20111201|2011-08-09 07:30,9,4.338,4.364,4.338,4.349,87
20111201|2011-08-09 08:00,9,4.352,4.358,4.342,4.342,145
20111201|2011-08-09 08:30,9,4.345,4.369,4.339,4.369,72
20111201|2011-08-09 09:00,9,4.367,4.384,4.367,4.382,69
20111201|2011-08-09 09:30,9,4.38,4.399,4.38,4.393,48
20111201|2011-08-09 10:00,9,4.386,4.416,4.383,4.406,84
20111201|2011-08-09 10:30,9,4.406,4.41,4.394,4.404,19
20111201|2011-08-09 11:00,9,4.412,4.412,4.392,4.392,68
20111201|2011-08-09 11:30,9,4.392,4.392,4.384,4.384,22
20111201|2011-08-09 12:00,9,4.39,4.399,4.379,4.399,67
20111201|2011-08-09 12:30,9,4.401,4.401,4.388,4.388,86
20111201|2011-08-09 13:00,9,4.386,4.391,4.386,4.387,98
20111201|2011-08-09 13:30,9,4.39,4.392,4.39,4.392,64
20111201|2011-08-09 14:00,9,4.398,4.4,4.397,4.397,21
20111201|2011-08-09 14:30,9,4.396,4.399,4.396,4.399,2
20111201|2011-08-09 15:00,9,4.408,4.414,4.406,4.414,17
20111201|2011-08-09 15:30,9,4.411,4.411,4.407,4.407,2
20111201|2011-08-10 01:30,10,4.403,4.403,4.403,4.403,3
20111201|2011-08-10 02:00,10,4.402,4.402,4.394,4.394,13
20111201|2011-08-10 02:30,10,4.397,4.398,4.397,4.398,2
20111201|2011-08-10 03:00,10,4.39,4.39,4.381,4.381,4
20111201|2011-08-10 03:30,10,4.381,4.381,4.376,4.376,141
20111201|2011-08-10 04:00,10,4.39,4.39,4.382,4.382,36
20111201|2011-08-10 04:30,10,4.382,4.382,4.373,4.373,38
20111201|2011-08-10 05:00,10,4.373,4.373,4.373,4.373,22
20111201|2011-08-10 05:30,10,4.375,4.382,4.375,4.382,71
20111201|2011-08-10 06:00,10,4.377,4.377,4.367,4.371,213
20111201|2011-08-10 06:30,10,4.364,4.365,4.361,4.361,15
20111201|2011-08-10 07:00,10,4.403,4.411,4.396,4.398,105
20111201|2011-08-10 07:30,10,4.396,4.403,4.391,4.391,43
20111201|2011-08-10 08:00,10,4.388,4.4,4.385,4.393,157
20111201|2011-08-10 08:30,10,4.393,4.393,4.385,4.385,162
20111201|2011-08-10 09:00,10,4.392,4.405,4.388,4.404,62
20111201|2011-08-10 09:30,10,4.425,4.45,4.425,4.431,45
20111201|2011-08-10 10:00,10,4.433,4.443,4.433,4.442,52
20111201|2011-08-10 10:30,10,4.441,4.449,4.439,4.448,117
20111201|2011-08-10 11:00,10,4.44,4.44,4.399,4.417,59
20111201|2011-08-10 11:30,10,4.408,4.409,4.39,4.4,51
20111201|2011-08-10 12:00,10,4.407,4.421,4.404,4.408,94
20111201|2011-08-10 12:30,10,4.402,4.408,4.393,4.408,48
20111201|2011-08-10 13:00,10,4.391,4.413,4.39,4.398,311
20111201|2011-08-10 13:30,10,4.403,4.405,4.399,4.399,105
20111201|2011-08-10 14:00,10,4.4,4.4,4.4,4.4,30
20111201|2011-08-10 14:30,10,4.404,4.404,4.404,4.404,1
20111201|2011-08-10 15:00,10,4.4,4.404,4.4,4.402,7
20111201|2011-08-10 15:30,10,4.402,4.402,4.402,4.402,5
20111201|2011-08-10 20:00,11,4.398,4.399,4.398,4.399,2
20111201|2011-08-10 23:00,11,4.4,4.4,4.4,4.4,3
20111201|2011-08-10 23:30,11,4.4,4.4,4.4,4.4,2
20111201|2011-08-11 00:00,11,4.397,4.397,4.395,4.395,58
20111201|2011-08-11 00:30,11,4.395,4.395,4.393,4.394,79
20111201|2011-08-11 01:00,11,4.389,4.389,4.389,4.389,14
20111201|2011-08-11 01:30,11,4.389,4.389,4.389,4.389,14
20111201|2011-08-11 02:00,11,4.384,4.384,4.384,4.384,1
20111201|2011-08-11 03:30,11,4.379,4.379,4.379,4.379,22
20111201|2011-08-11 04:00,11,4.379,4.379,4.379,4.379,28
20111201|2011-08-11 04:30,11,4.38,4.38,4.38,4.38,1
20111201|2011-08-11 05:30,11,4.379,4.379,4.379,4.379,35
20111201|2011-08-11 06:00,11,4.379,4.389,4.379,4.389,20
20111201|2011-08-11 07:00,11,4.389,4.389,4.376,4.376,53
20111201|2011-08-11 07:30,11,4.376,4.386,4.376,4.382,36
20111201|2011-08-11 08:00,11,4.372,4.391,4.372,4.391,31
20111201|2011-08-11 08:30,11,4.394,4.394,4.371,4.373,38
20111201|2011-08-11 09:00,11,4.368,4.368,4.357,4.361,104
20111201|2011-08-11 09:30,11,4.437,4.505,4.437,4.462,337
20111201|2011-08-11 10:00,11,4.465,4.479,4.465,4.478,157
20111201|2011-08-11 10:30,11,4.484,4.484,4.471,4.484,27
20111201|2011-08-11 11:00,11,4.487,4.499,4.487,4.493,260
20111201|2011-08-11 11:30,11,4.491,4.494,4.485,4.488,213
20111201|2011-08-11 12:00,11,4.492,4.516,4.492,4.515,155
20111201|2011-08-11 12:30,11,4.513,4.514,4.504,4.514,81
20111201|2011-08-11 13:00,11,4.51,4.515,4.492,4.498,205
20111201|2011-08-11 13:30,11,4.499,4.5,4.493,4.493,22
20111201|2011-08-11 14:00,11,4.493,4.5,4.493,4.5,49
20111201|2011-08-11 14:30,11,4.499,4.5,4.499,4.5,34
20111201|2011-08-11 15:00,11,4.495,4.499,4.495,4.499,2
20111201|2011-08-11 17:00,12,4.488,4.488,4.488,4.488,1
20111201|2011-08-11 20:00,12,4.503,4.504,4.503,4.504,8
20111201|2011-08-11 22:00,12,4.498,4.5,4.498,4.5,30
20111201|2011-08-11 22:30,12,4.5,4.5,4.5,4.5,4
20111201|2011-08-11 23:00,12,4.5,4.5,4.5,4.5,1
20111201|2011-08-11 23:30,12,4.5,4.5,4.5,4.5,6
20111201|2011-08-12 00:00,12,4.5,4.5,4.485,4.485,64
20111201|2011-08-12 00:30,12,4.503,4.509,4.503,4.509,14
20111201|2011-08-12 01:00,12,4.506,4.506,4.506,4.506,15
20111201|2011-08-12 01:30,12,4.495,4.495,4.495,4.495,3
20111201|2011-08-12 03:00,12,4.481,4.481,4.481,4.481,2
20111201|2011-08-12 04:00,12,4.512,4.512,4.512,4.512,1
20111201|2011-08-12 06:30,12,4.515,4.515,4.5,4.5,4
20111201|2011-08-12 07:00,12,4.494,4.503,4.493,4.498,21
20111201|2011-08-12 07:30,12,4.491,4.492,4.479,4.48,22
20111201|2011-08-12 08:00,12,4.473,4.491,4.466,4.484,189
20111201|2011-08-12 08:30,12,4.486,4.487,4.472,4.472,90
20111201|2011-08-12 09:00,12,4.47,4.472,4.446,4.452,147
20111201|2011-08-12 09:30,12,4.455,4.465,4.455,4.463,34
20111201|2011-08-12 10:00,12,4.464,4.473,4.459,4.459,189
20111201|2011-08-12 10:30,12,4.462,4.479,4.459,4.479,38
20111201|2011-08-12 11:00,12,4.481,4.483,4.473,4.483,10
20111201|2011-08-12 11:30,12,4.489,4.489,4.474,4.48,10
20111201|2011-08-12 12:00,12,4.476,4.476,4.457,4.462,54
20111201|2011-08-12 12:30,12,4.461,4.463,4.449,4.463,65
20111201|2011-08-12 13:00,12,4.466,4.466,4.433,4.435,81
20111201|2011-08-12 13:30,12,4.434,4.445,4.434,4.439,177
20111201|2011-08-12 14:00,12,4.44,4.445,4.44,4.445,2
20111201|2011-08-12 14:30,12,4.44,4.44,4.44,4.44,1
20111201|2011-08-12 15:00,12,4.447,4.447,4.442,4.444,5
20111201|2011-08-12 15:30,12,4.44,4.44,4.439,4.439,7
20111201|2011-08-12 16:00,12,4.448,4.448,4.448,4.448,1
20111201|2011-08-14 17:00,15,4.39,4.39,4.39,4.39,1
20111201|2011-08-14 19:00,15,4.397,4.397,4.397,4.397,2
20111201|2011-08-14 19:30,15,4.398,4.398,4.398,4.398,5
20111201|2011-08-14 23:30,15,4.402,4.407,4.401,4.407,167
20111201|2011-08-15 00:30,15,4.402,4.402,4.396,4.396,8
20111201|2011-08-15 01:00,15,4.395,4.395,4.395,4.395,3
20111201|2011-08-15 02:00,15,4.39,4.39,4.387,4.388,35
20111201|2011-08-15 06:00,15,4.383,4.392,4.383,4.392,3
20111201|2011-08-15 06:30,15,4.387,4.387,4.384,4.384,3
20111201|2011-08-15 07:00,15,4.396,4.417,4.396,4.407,16
20111201|2011-08-15 07:30,15,4.401,4.401,4.378,4.381,58
20111201|2011-08-15 08:00,15,4.384,4.384,4.35,4.353,128
20111201|2011-08-15 08:30,15,4.357,4.371,4.355,4.36,36
20111201|2011-08-15 09:00,15,4.355,4.367,4.355,4.363,83
20111201|2011-08-15 09:30,15,4.373,4.373,4.357,4.357,86
20111201|2011-08-15 10:00,15,4.357,4.357,4.35,4.35,37
20111201|2011-08-15 10:30,15,4.351,4.369,4.351,4.369,56
20111201|2011-08-15 11:00,15,4.364,4.37,4.362,4.369,35
20111201|2011-08-15 11:30,15,4.372,4.426,4.372,4.426,196
20111201|2011-08-15 12:00,15,4.42,4.42,4.401,4.416,99
20111201|2011-08-15 12:30,15,4.407,4.435,4.404,4.435,77
20111201|2011-08-15 13:00,15,4.44,4.44,4.405,4.413,109
20111201|2011-08-15 13:30,15,4.411,4.432,4.411,4.422,11
20111201|2011-08-15 14:00,15,4.415,4.415,4.413,4.413,15
20111201|2011-08-15 14:30,15,4.417,4.418,4.416,4.417,7
20111201|2011-08-15 15:30,15,4.416,4.416,4.41,4.41,84
20111201|2011-08-15 16:00,15,4.411,4.411,4.411,4.411,45
20111201|2011-08-15 19:30,16,4.412,4.412,4.412,4.412,2
20111201|2011-08-15 22:30,16,4.414,4.414,4.414,4.414,1
20111201|2011-08-15 23:30,16,4.408,4.412,4.408,4.412,14
20111201|2011-08-16 01:00,16,4.395,4.395,4.393,4.393,59
20111201|2011-08-16 02:00,16,4.385,4.385,4.384,4.384,21
20111201|2011-08-16 02:30,16,4.379,4.379,4.379,4.379,1
20111201|2011-08-16 03:00,16,4.373,4.373,4.359,4.36,20
20111201|2011-08-16 03:30,16,4.36,4.361,4.355,4.355,21
20111201|2011-08-16 05:00,16,4.334,4.334,4.331,4.333,162
20111201|2011-08-16 05:30,16,4.333,4.338,4.327,4.335,320
20111201|2011-08-16 06:00,16,4.333,4.336,4.329,4.329,324
20111201|2011-08-16 06:30,16,4.33,4.347,4.33,4.347,76
20111201|2011-08-16 07:00,16,4.343,4.364,4.343,4.364,212
20111201|2011-08-16 07:30,16,4.357,4.36,4.346,4.36,70
20111201|2011-08-16 08:00,16,4.359,4.359,4.336,4.341,151
20111201|2011-08-16 08:30,16,4.348,4.362,4.343,4.362,97
20111201|2011-08-16 09:00,16,4.365,4.373,4.345,4.346,63
20111201|2011-08-16 09:30,16,4.345,4.345,4.325,4.325,189
20111201|2011-08-16 10:00,16,4.322,4.344,4.322,4.327,103
20111201|2011-08-16 10:30,16,4.327,4.337,4.326,4.337,65
20111201|2011-08-16 11:00,16,4.34,4.346,4.336,4.343,64
20111201|2011-08-16 11:30,16,4.336,4.356,4.33,4.33,126
20111201|2011-08-16 12:00,16,4.332,4.332,4.307,4.315,97
20111201|2011-08-16 12:30,16,4.315,4.32,4.313,4.319,86
20111201|2011-08-16 13:00,16,4.319,4.33,4.311,4.325,139
20111201|2011-08-16 13:30,16,4.327,4.338,4.327,4.333,81
20111201|2011-08-16 14:00,16,4.333,4.337,4.333,4.337,8
20111201|2011-08-16 14:30,16,4.339,4.339,4.339,4.339,1
20111201|2011-08-16 15:00,16,4.325,4.325,4.325,4.325,2
20111201|2011-08-16 15:30,16,4.329,4.329,4.329,4.329,1
20111201|2011-08-16 18:00,17,4.323,4.323,4.323,4.323,1
20111201|2011-08-16 19:30,17,4.325,4.327,4.323,4.327,4
20111201|2011-08-16 20:00,17,4.323,4.323,4.323,4.323,1
20111201|2011-08-17 00:00,17,4.325,4.325,4.324,4.324,7
20111201|2011-08-17 00:30,17,4.324,4.324,4.324,4.324,1
20111201|2011-08-17 01:30,17,4.31,4.31,4.309,4.309,8
20111201|2011-08-17 02:00,17,4.306,4.306,4.299,4.3,52
20111201|2011-08-17 02:30,17,4.297,4.297,4.295,4.295,14
20111201|2011-08-17 03:00,17,4.295,4.295,4.295,4.295,1
20111201|2011-08-17 03:30,17,4.288,4.288,4.286,4.286,4
20111201|2011-08-17 04:00,17,4.284,4.286,4.279,4.28,69
20111201|2011-08-17 04:30,17,4.28,4.28,4.28,4.28,4
20111201|2011-08-17 05:00,17,4.277,4.28,4.275,4.277,75
20111201|2011-08-17 05:30,17,4.294,4.294,4.294,4.294,2
20111201|2011-08-17 06:00,17,4.291,4.291,4.281,4.281,28
20111201|2011-08-17 06:30,17,4.285,4.29,4.284,4.286,176
20111201|2011-08-17 07:00,17,4.294,4.304,4.288,4.304,274
20111201|2011-08-17 07:30,17,4.297,4.297,4.28,4.284,164
20111201|2011-08-17 08:00,17,4.287,4.32,4.287,4.32,148
20111201|2011-08-17 08:30,17,4.316,4.336,4.315,4.315,293
20111201|2011-08-17 09:00,17,4.318,4.341,4.316,4.335,95
20111201|2011-08-17 09:30,17,4.336,4.336,4.324,4.326,70
20111201|2011-08-17 10:00,17,4.328,4.328,4.32,4.32,7
20111201|2011-08-17 10:30,17,4.325,4.325,4.325,4.325,3
20111201|2011-08-17 11:00,17,4.332,4.333,4.316,4.323,30
20111201|2011-08-17 11:30,17,4.313,4.336,4.312,4.336,35
20111201|2011-08-17 12:00,17,4.341,4.35,4.332,4.332,84
20111201|2011-08-17 12:30,17,4.33,4.335,4.327,4.334,53
20111201|2011-08-17 13:00,17,4.332,4.34,4.307,4.309,122
20111201|2011-08-17 13:30,17,4.312,4.316,4.312,4.315,22
20111201|2011-08-17 14:30,17,4.318,4.32,4.314,4.314,4
20111201|2011-08-17 15:00,17,4.313,4.318,4.313,4.318,9
20111201|2011-08-17 15:30,17,4.316,4.32,4.316,4.317,77
20111201|2011-08-17 20:30,18,4.315,4.316,4.315,4.316,2
20111201|2011-08-17 21:00,18,4.3,4.305,4.3,4.305,3
20111201|2011-08-17 21:30,18,4.302,4.302,4.302,4.302,3
20111201|2011-08-18 00:30,18,4.295,4.297,4.289,4.291,55
20111201|2011-08-18 01:00,18,4.291,4.291,4.286,4.286,45
20111201|2011-08-18 01:30,18,4.285,4.285,4.275,4.275,3
20111201|2011-08-18 02:00,18,4.275,4.275,4.275,4.275,30
20111201|2011-08-18 02:30,18,4.273,4.273,4.269,4.27,69
20111201|2011-08-18 03:00,18,4.275,4.275,4.275,4.275,8
20111201|2011-08-18 03:30,18,4.269,4.269,4.264,4.264,9
20111201|2011-08-18 04:30,18,4.269,4.269,4.269,4.269,2
20111201|2011-08-18 05:00,18,4.288,4.288,4.288,4.288,2
20111201|2011-08-18 05:30,18,4.289,4.289,4.289,4.289,1
20111201|2011-08-18 06:00,18,4.304,4.304,4.304,4.304,2
20111201|2011-08-18 06:30,18,4.3,4.3,4.3,4.3,1
20111201|2011-08-18 07:00,18,4.29,4.29,4.285,4.285,16
20111201|2011-08-18 07:30,18,4.279,4.283,4.278,4.282,10
20111201|2011-08-18 08:00,18,4.285,4.297,4.283,4.29,82
20111201|2011-08-18 08:30,18,4.29,4.29,4.257,4.272,115
20111201|2011-08-18 09:00,18,4.27,4.35,4.255,4.32,282
20111201|2011-08-18 09:30,18,4.23,4.255,4.225,4.255,239
20111201|2011-08-18 10:00,18,4.253,4.259,4.247,4.258,27
20111201|2011-08-18 10:30,18,4.254,4.262,4.253,4.262,89
20111201|2011-08-18 11:00,18,4.261,4.292,4.259,4.286,121
20111201|2011-08-18 11:30,18,4.282,4.285,4.27,4.285,105
20111201|2011-08-18 12:00,18,4.285,4.288,4.277,4.28,107
20111201|2011-08-18 12:30,18,4.28,4.29,4.278,4.29,35
20111201|2011-08-18 13:00,18,4.291,4.291,4.265,4.27,79
20111201|2011-08-18 13:30,18,4.273,4.294,4.273,4.29,211
20111201|2011-08-18 14:00,18,4.295,4.302,4.288,4.288,38
20111201|2011-08-18 14:30,18,4.294,4.294,4.288,4.29,12
20111201|2011-08-18 15:00,18,4.295,4.302,4.295,4.296,18
20111201|2011-08-18 15:30,18,4.298,4.3,4.298,4.3,5
20111201|2011-08-18 16:00,18,4.302,4.302,4.302,4.302,2
20111201|2011-08-18 18:00,19,4.311,4.311,4.311,4.311,1
20111201|2011-08-18 20:30,19,4.311,4.311,4.309,4.311,7
20111201|2011-08-18 22:30,19,4.308,4.308,4.308,4.308,1
20111201|2011-08-18 23:00,19,4.31,4.31,4.31,4.31,1
20111201|2011-08-19 01:00,19,4.3,4.3,4.3,4.3,2
20111201|2011-08-19 01:30,19,4.3,4.3,4.3,4.3,2
20111201|2011-08-19 02:00,19,4.296,4.296,4.285,4.285,3
20111201|2011-08-19 02:30,19,4.28,4.28,4.268,4.268,42
20111201|2011-08-19 03:00,19,4.272,4.272,4.268,4.268,2
20111201|2011-08-19 04:00,19,4.282,4.282,4.274,4.274,67
20111201|2011-08-19 04:30,19,4.288,4.288,4.286,4.286,6
20111201|2011-08-19 05:00,19,4.282,4.283,4.276,4.276,16
20111201|2011-08-19 05:30,19,4.27,4.27,4.27,4.27,5
20111201|2011-08-19 06:00,19,4.282,4.291,4.282,4.291,7
20111201|2011-08-19 06:30,19,4.291,4.296,4.291,4.296,61
20111201|2011-08-19 07:00,19,4.303,4.311,4.29,4.293,79
20111201|2011-08-19 07:30,19,4.293,4.306,4.293,4.303,64
20111201|2011-08-19 08:00,19,4.3,4.312,4.3,4.306,99
20111201|2011-08-19 08:30,19,4.312,4.331,4.312,4.319,73
20111201|2011-08-19 09:00,19,4.317,4.318,4.317,4.318,3
20111201|2011-08-19 09:30,19,4.317,4.323,4.312,4.323,105
20111201|2011-08-19 10:00,19,4.315,4.315,4.314,4.314,7
20111201|2011-08-19 10:30,19,4.316,4.321,4.314,4.321,3
20111201|2011-08-19 11:00,19,4.32,4.325,4.309,4.313,21
20111201|2011-08-19 11:30,19,4.312,4.32,4.309,4.315,25
20111201|2011-08-19 12:00,19,4.309,4.313,4.305,4.305,6
20111201|2011-08-19 12:30,19,4.305,4.305,4.302,4.303,55
20111201|2011-08-19 13:00,19,4.309,4.311,4.305,4.307,42
20111201|2011-08-19 13:30,19,4.309,4.312,4.308,4.308,11
20111201|2011-08-19 14:00,19,4.309,4.309,4.302,4.302,3
20111201|2011-08-19 14:30,19,4.303,4.303,4.303,4.303,10
20111201|2011-08-19 15:00,19,4.311,4.311,4.311,4.311,1
20111201|2011-08-21 17:00,22,4.272,4.272,4.267,4.268,53
20111201|2011-08-21 17:30,22,4.268,4.268,4.268,4.268,1
20111201|2011-08-21 18:00,22,4.268,4.268,4.268,4.268,1
20111201|2011-08-21 18:30,22,4.262,4.262,4.262,4.262,3
20111201|2011-08-21 20:30,22,4.264,4.264,4.262,4.262,2
20111201|2011-08-21 23:00,22,4.258,4.258,4.258,4.258,1
20111201|2011-08-22 01:00,22,4.257,4.257,4.257,4.257,1
20111201|2011-08-22 05:30,22,4.27,4.283,4.269,4.283,5
20111201|2011-08-22 06:00,22,4.281,4.281,4.279,4.279,6
20111201|2011-08-22 06:30,22,4.275,4.28,4.274,4.278,7
20111201|2011-08-22 07:00,22,4.294,4.294,4.276,4.278,46
20111201|2011-08-22 07:30,22,4.279,4.279,4.255,4.257,125
20111201|2011-08-22 08:00,22,4.257,4.261,4.251,4.256,68
20111201|2011-08-22 08:30,22,4.256,4.256,4.221,4.225,86
20111201|2011-08-22 09:00,22,4.227,4.236,4.227,4.228,53
20111201|2011-08-22 09:30,22,4.229,4.237,4.229,4.237,31
20111201|2011-08-22 10:00,22,4.241,4.242,4.235,4.235,45
20111201|2011-08-22 10:30,22,4.239,4.239,4.234,4.234,20
20111201|2011-08-22 11:00,22,4.237,4.237,4.229,4.231,123
20111201|2011-08-22 11:30,22,4.233,4.233,4.232,4.232,38
20111201|2011-08-22 12:00,22,4.232,4.233,4.226,4.23,58
20111201|2011-08-22 12:30,22,4.235,4.261,4.235,4.255,68
20111201|2011-08-22 13:00,22,4.25,4.256,4.225,4.225,223
20111201|2011-08-22 13:30,22,4.225,4.23,4.225,4.227,12
20111201|2011-08-22 14:00,22,4.222,4.225,4.221,4.221,12
20111201|2011-08-22 14:30,22,4.22,4.22,4.219,4.22,4
20111201|2011-08-22 15:00,22,4.216,4.221,4.215,4.221,9
20111201|2011-08-22 15:30,22,4.217,4.217,4.215,4.215,5
20111201|2011-08-22 16:00,22,4.218,4.218,4.218,4.218,2
20111201|2011-08-22 19:30,23,4.223,4.223,4.222,4.222,3
20111201|2011-08-22 22:00,23,4.222,4.222,4.222,4.222,1
20111201|2011-08-23 00:00,23,4.22,4.22,4.22,4.22,1
20111201|2011-08-23 00:30,23,4.219,4.221,4.219,4.221,10
20111201|2011-08-23 01:00,23,4.211,4.211,4.211,4.211,15
20111201|2011-08-23 01:30,23,4.211,4.211,4.21,4.21,19
20111201|2011-08-23 02:00,23,4.21,4.21,4.208,4.208,18
20111201|2011-08-23 02:30,23,4.208,4.208,4.208,4.208,27
20111201|2011-08-23 03:00,23,4.218,4.221,4.211,4.211,4
20111201|2011-08-23 03:30,23,4.211,4.211,4.211,4.211,22
20111201|2011-08-23 04:00,23,4.207,4.207,4.207,4.207,30
20111201|2011-08-23 04:30,23,4.221,4.221,4.221,4.221,1
20111201|2011-08-23 05:30,23,4.22,4.22,4.22,4.22,5
20111201|2011-08-23 06:00,23,4.227,4.229,4.227,4.229,16
20111201|2011-08-23 06:30,23,4.225,4.225,4.225,4.225,5
20111201|2011-08-23 07:00,23,4.232,4.239,4.232,4.239,4
20111201|2011-08-23 07:30,23,4.231,4.237,4.225,4.233,33
20111201|2011-08-23 08:00,23,4.219,4.229,4.216,4.219,145
20111201|2011-08-23 08:30,23,4.221,4.231,4.21,4.226,119
20111201|2011-08-23 09:00,23,4.23,4.26,4.223,4.255,74
20111201|2011-08-23 09:30,23,4.252,4.253,4.24,4.242,74
20111201|2011-08-23 10:00,23,4.244,4.259,4.243,4.25,39
20111201|2011-08-23 10:30,23,4.25,4.269,4.25,4.266,15
20111201|2011-08-23 11:00,23,4.264,4.265,4.254,4.254,21
20111201|2011-08-23 11:30,23,4.261,4.272,4.26,4.262,109
20111201|2011-08-23 12:00,23,4.261,4.264,4.257,4.257,27
20111201|2011-08-23 12:30,23,4.247,4.303,4.246,4.282,122
20111201|2011-08-23 13:00,23,4.276,4.306,4.273,4.277,221
20111201|2011-08-23 13:30,23,4.291,4.336,4.288,4.307,62
20111201|2011-08-23 14:00,23,4.299,4.299,4.287,4.287,4
20111201|2011-08-23 14:30,23,4.279,4.282,4.279,4.28,5
20111201|2011-08-23 15:00,23,4.285,4.285,4.285,4.285,10
20111201|2011-08-23 15:30,23,4.278,4.288,4.278,4.288,53
20111201|2011-08-23 18:00,24,4.288,4.288,4.288,4.288,2
20111201|2011-08-23 18:30,24,4.288,4.288,4.288,4.288,1
20111201|2011-08-23 19:30,24,4.281,4.281,4.28,4.28,3
20111201|2011-08-23 21:00,24,4.281,4.281,4.281,4.281,1
20111201|2011-08-23 23:30,24,4.276,4.276,4.275,4.275,2
20111201|2011-08-24 04:00,24,4.294,4.294,4.294,4.294,4
20111201|2011-08-24 05:00,24,4.295,4.295,4.295,4.295,1
20111201|2011-08-24 06:30,24,4.26,4.26,4.259,4.26,32
20111201|2011-08-24 07:00,24,4.274,4.291,4.274,4.284,44
20111201|2011-08-24 07:30,24,4.284,4.305,4.283,4.305,92
20111201|2011-08-24 08:00,24,4.309,4.309,4.243,4.243,235
20111201|2011-08-24 08:30,24,4.243,4.257,4.236,4.238,92
20111201|2011-08-24 09:00,24,4.234,4.246,4.232,4.235,88
20111201|2011-08-24 09:30,24,4.24,4.245,4.24,4.241,29
20111201|2011-08-24 10:00,24,4.24,4.241,4.233,4.238,53
20111201|2011-08-24 10:30,24,4.24,4.243,4.24,4.243,9
20111201|2011-08-24 11:00,24,4.236,4.24,4.23,4.237,39
20111201|2011-08-24 11:30,24,4.241,4.241,4.23,4.23,15
20111201|2011-08-24 12:00,24,4.224,4.224,4.214,4.218,98
20111201|2011-08-24 12:30,24,4.213,4.22,4.213,4.216,66
20111201|2011-08-24 13:00,24,4.216,4.217,4.203,4.203,132
20111201|2011-08-24 13:30,24,4.202,4.207,4.202,4.205,25
20111201|2011-08-24 14:00,24,4.205,4.205,4.196,4.199,86
20111201|2011-08-24 14:30,24,4.196,4.203,4.194,4.199,27
20111201|2011-08-24 15:00,24,4.199,4.199,4.199,4.199,1
20111201|2011-08-24 15:30,24,4.196,4.196,4.19,4.193,8
20111201|2011-08-24 18:00,25,4.2,4.2,4.2,4.2,26
20111201|2011-08-24 18:30,25,4.2,4.2,4.2,4.2,2
20111201|2011-08-24 19:00,25,4.2,4.2,4.2,4.2,4
20111201|2011-08-24 20:00,25,4.2,4.2,4.2,4.2,13
20111201|2011-08-24 21:00,25,4.189,4.189,4.185,4.185,73
20111201|2011-08-24 21:30,25,4.188,4.188,4.183,4.183,5
20111201|2011-08-25 00:30,25,4.19,4.19,4.188,4.188,16
20111201|2011-08-25 01:00,25,4.192,4.2,4.192,4.2,12
20111201|2011-08-25 01:30,25,4.2,4.205,4.199,4.199,61
20111201|2011-08-25 02:00,25,4.201,4.201,4.201,4.201,3
20111201|2011-08-25 02:30,25,4.198,4.198,4.196,4.196,11
20111201|2011-08-25 04:30,25,4.191,4.191,4.191,4.191,1
20111201|2011-08-25 06:30,25,4.207,4.212,4.198,4.201,11
20111201|2011-08-25 07:00,25,4.197,4.197,4.191,4.193,43
20111201|2011-08-25 07:30,25,4.199,4.205,4.193,4.205,33
20111201|2011-08-25 08:00,25,4.203,4.218,4.203,4.213,313
20111201|2011-08-25 08:30,25,4.208,4.208,4.195,4.199,90
20111201|2011-08-25 09:00,25,4.197,4.203,4.152,4.161,116
20111201|2011-08-25 09:30,25,4.215,4.26,4.202,4.24,315
20111201|2011-08-25 10:00,25,4.241,4.249,4.238,4.238,74
20111201|2011-08-25 10:30,25,4.239,4.244,4.239,4.242,25
20111201|2011-08-25 11:00,25,4.242,4.255,4.242,4.255,45
20111201|2011-08-25 11:30,25,4.253,4.257,4.247,4.25,77
20111201|2011-08-25 12:00,25,4.246,4.248,4.231,4.231,59
20111201|2011-08-25 12:30,25,4.215,4.231,4.215,4.226,62
20111201|2011-08-25 13:00,25,4.224,4.246,4.224,4.244,285
20111201|2011-08-25 13:30,25,4.243,4.243,4.241,4.242,30
20111201|2011-08-25 14:00,25,4.247,4.251,4.245,4.247,32
20111201|2011-08-25 14:30,25,4.246,4.247,4.246,4.247,2
20111201|2011-08-25 15:00,25,4.245,4.245,4.245,4.245,1
20111201|2011-08-25 15:30,25,4.243,4.243,4.242,4.242,5
20111201|2011-08-25 19:30,26,4.245,4.245,4.244,4.244,2
20111201|2011-08-25 20:30,26,4.252,4.252,4.252,4.252,1
20111201|2011-08-25 22:30,26,4.251,4.251,4.251,4.251,1
20111201|2011-08-25 23:00,26,4.25,4.25,4.25,4.25,2
20111201|2011-08-26 00:00,26,4.241,4.241,4.24,4.24,6
20111201|2011-08-26 01:30,26,4.238,4.239,4.238,4.239,2
20111201|2011-08-26 02:00,26,4.232,4.232,4.231,4.231,5
20111201|2011-08-26 02:30,26,4.235,4.235,4.235,4.235,2
20111201|2011-08-26 04:00,26,4.23,4.23,4.23,4.23,1
20111201|2011-08-26 05:00,26,4.221,4.227,4.221,4.227,2
20111201|2011-08-26 06:00,26,4.233,4.235,4.226,4.226,25
20111201|2011-08-26 06:30,26,4.22,4.226,4.217,4.226,27
20111201|2011-08-26 07:00,26,4.226,4.233,4.225,4.232,26
20111201|2011-08-26 07:30,26,4.232,4.234,4.219,4.223,92
20111201|2011-08-26 08:00,26,4.222,4.228,4.214,4.222,134
20111201|2011-08-26 08:30,26,4.224,4.231,4.22,4.231,50
20111201|2011-08-26 09:00,26,4.234,4.243,4.234,4.242,45
20111201|2011-08-26 09:30,26,4.243,4.252,4.243,4.251,10
20111201|2011-08-26 10:00,26,4.257,4.286,4.257,4.286,179
20111201|2011-08-26 10:30,26,4.286,4.29,4.276,4.284,394
20111201|2011-08-26 11:00,26,4.273,4.279,4.272,4.278,45
20111201|2011-08-26 11:30,26,4.275,4.276,4.272,4.275,26
20111201|2011-08-26 12:00,26,4.273,4.282,4.271,4.282,70
20111201|2011-08-26 12:30,26,4.289,4.295,4.286,4.29,610
20111201|2011-08-26 13:00,26,4.278,4.278,4.265,4.269,165
20111201|2011-08-26 13:30,26,4.269,4.278,4.266,4.278,122
20111201|2011-08-26 14:00,26,4.278,4.283,4.278,4.283,3
20111201|2011-08-26 14:30,26,4.285,4.285,4.283,4.283,9
20111201|2011-08-26 15:00,26,4.284,4.302,4.284,4.302,27
20111201|2011-08-26 15:30,26,4.305,4.305,4.305,4.305,2
20111201|2011-08-26 16:00,26,4.299,4.299,4.295,4.295,2
20111201|2011-08-28 17:00,29,4.28,4.28,4.255,4.255,2
20111201|2011-08-28 17:30,29,4.266,4.268,4.265,4.265,7
20111201|2011-08-28 18:00,29,4.268,4.27,4.267,4.268,9
20111201|2011-08-28 18:30,29,4.271,4.273,4.269,4.271,17
20111201|2011-08-28 19:00,29,4.273,4.273,4.267,4.267,6
20111201|2011-08-28 20:00,29,4.269,4.269,4.269,4.269,1
20111201|2011-08-28 21:30,29,4.25,4.252,4.25,4.252,3
20111201|2011-08-28 22:30,29,4.255,4.255,4.251,4.254,4
20111201|2011-08-28 23:00,29,4.249,4.249,4.245,4.245,5
20111201|2011-08-28 23:30,29,4.256,4.256,4.252,4.254,4
20111201|2011-08-29 00:30,29,4.255,4.255,4.254,4.254,3
20111201|2011-08-29 01:00,29,4.254,4.254,4.254,4.254,2
20111201|2011-08-29 02:30,29,4.251,4.251,4.251,4.251,1
20111201|2011-08-29 03:30,29,4.245,4.245,4.245,4.245,3
20111201|2011-08-29 04:30,29,4.25,4.25,4.25,4.25,3
20111201|2011-08-29 05:00,29,4.25,4.25,4.235,4.235,11
20111201|2011-08-29 05:30,29,4.236,4.236,4.236,4.236,3
20111201|2011-08-29 06:30,29,4.232,4.232,4.223,4.23,57
20111201|2011-08-29 07:00,29,4.23,4.23,4.223,4.227,10
20111201|2011-08-29 07:30,29,4.233,4.235,4.224,4.224,44
20111201|2011-08-29 08:00,29,4.221,4.221,4.199,4.209,269
20111201|2011-08-29 08:30,29,4.215,4.246,4.212,4.246,98
20111201|2011-08-29 09:00,29,4.26,4.275,4.248,4.273,79
20111201|2011-08-29 09:30,29,4.269,4.276,4.247,4.247,87
20111201|2011-08-29 10:00,29,4.251,4.256,4.25,4.254,51
20111201|2011-08-29 10:30,29,4.258,4.259,4.249,4.249,52
20111201|2011-08-29 11:00,29,4.245,4.248,4.23,4.231,105
20111201|2011-08-29 11:30,29,4.233,4.235,4.195,4.206,227
20111201|2011-08-29 12:00,29,4.2,4.205,4.2,4.202,62
20111201|2011-08-29 12:30,29,4.199,4.205,4.199,4.203,80
20111201|2011-08-29 13:00,29,4.205,4.206,4.186,4.188,235
20111201|2011-08-29 13:30,29,4.187,4.194,4.187,4.194,39
20111201|2011-08-29 14:00,29,4.195,4.195,4.194,4.195,35
20111201|2011-08-29 14:30,29,4.193,4.196,4.193,4.194,38
20111201|2011-08-29 15:00,29,4.195,4.196,4.194,4.196,20
20111201|2011-08-29 15:30,29,4.19,4.19,4.189,4.19,4
20111201|2011-08-29 17:00,30,4.193,4.193,4.193,4.193,3
20111201|2011-08-29 18:00,30,4.187,4.187,4.187,4.187,3
20111201|2011-08-29 19:30,30,4.175,4.175,4.163,4.163,6
20111201|2011-08-29 20:00,30,4.173,4.173,4.167,4.167,3
20111201|2011-08-29 21:30,30,4.181,4.181,4.181,4.181,1
20111201|2011-08-29 22:30,30,4.165,4.172,4.165,4.172,2
20111201|2011-08-29 23:00,30,4.168,4.168,4.168,4.168,1
20111201|2011-08-29 23:30,30,4.164,4.164,4.161,4.162,31
20111201|2011-08-30 00:00,30,4.162,4.162,4.16,4.16,48
20111201|2011-08-30 00:30,30,4.16,4.16,4.159,4.159,33
20111201|2011-08-30 01:00,30,4.159,4.159,4.154,4.155,50
20111201|2011-08-30 01:30,30,4.152,4.152,4.148,4.148,77
20111201|2011-08-30 02:00,30,4.155,4.155,4.15,4.15,8
20111201|2011-08-30 02:30,30,4.15,4.153,4.14,4.142,177
20111201|2011-08-30 03:00,30,4.142,4.147,4.14,4.142,117
20111201|2011-08-30 04:30,30,4.151,4.151,4.151,4.151,4
20111201|2011-08-30 05:00,30,4.138,4.138,4.134,4.134,7
20111201|2011-08-30 05:30,30,4.142,4.142,4.142,4.142,1
20111201|2011-08-30 06:00,30,4.166,4.166,4.166,4.166,1
20111201|2011-08-30 06:30,30,4.167,4.167,4.141,4.143,61
20111201|2011-08-30 07:00,30,4.152,4.174,4.152,4.174,156
20111201|2011-08-30 07:30,30,4.172,4.18,4.164,4.176,119
20111201|2011-08-30 08:00,30,4.174,4.205,4.174,4.197,139
20111201|2011-08-30 08:30,30,4.19,4.204,4.188,4.202,75
20111201|2011-08-30 09:00,30,4.195,4.215,4.195,4.215,35
20111201|2011-08-30 09:30,30,4.214,4.214,4.202,4.203,117
20111201|2011-08-30 10:00,30,4.202,4.207,4.199,4.201,152
20111201|2011-08-30 10:30,30,4.204,4.209,4.204,4.207,42
20111201|2011-08-30 11:00,30,4.213,4.232,4.213,4.232,37
20111201|2011-08-30 11:30,30,4.23,4.23,4.224,4.226,40
20111201|2011-08-30 12:00,30,4.226,4.233,4.221,4.224,27
20111201|2011-08-30 12:30,30,4.227,4.235,4.224,4.23,33
20111201|2011-08-30 13:00,30,4.229,4.245,4.217,4.245,356
20111201|2011-08-30 13:30,30,4.244,4.251,4.243,4.248,10
20111201|2011-08-30 14:00,30,4.246,4.248,4.246,4.246,7
20111201|2011-08-30 14:30,30,4.252,4.252,4.245,4.245,10
20111201|2011-08-30 15:00,30,4.249,4.249,4.246,4.249,8
20111201|2011-08-30 15:30,30,4.249,4.249,4.249,4.249,2
20111201|2011-08-30 20:30,31,4.263,4.264,4.263,4.264,2
20111201|2011-08-30 21:00,31,4.261,4.261,4.261,4.261,1
20111201|2011-08-30 22:30,31,4.275,4.275,4.275,4.275,1
20111201|2011-08-30 23:30,31,4.271,4.271,4.271,4.271,1
20111201|2011-08-31 00:30,31,4.261,4.261,4.261,4.261,1
20111201|2011-08-31 01:00,31,4.261,4.261,4.254,4.254,17
20111201|2011-08-31 01:30,31,4.254,4.254,4.254,4.254,53
20111201|2011-08-31 02:00,31,4.253,4.253,4.242,4.243,127
20111201|2011-08-31 03:00,31,4.242,4.242,4.235,4.235,11
20111201|2011-08-31 03:30,31,4.223,4.223,4.214,4.215,30
20111201|2011-08-31 04:00,31,4.216,4.216,4.214,4.214,26
20111201|2011-08-31 04:30,31,4.212,4.213,4.196,4.198,165
20111201|2011-08-31 05:00,31,4.2,4.205,4.2,4.205,10
20111201|2011-08-31 05:30,31,4.244,4.248,4.244,4.248,4
20111201|2011-08-31 06:00,31,4.252,4.252,4.25,4.25,6
20111201|2011-08-31 06:30,31,4.243,4.243,4.235,4.239,21
20111201|2011-08-31 07:00,31,4.23,4.255,4.229,4.255,26
20111201|2011-08-31 07:30,31,4.256,4.256,4.242,4.242,26
20111201|2011-08-31 08:00,31,4.24,4.343,4.24,4.315,915
20111201|2011-08-31 08:30,31,4.315,4.328,4.309,4.318,170
20111201|2011-08-31 09:00,31,4.324,4.325,4.316,4.323,137
20111201|2011-08-31 09:30,31,4.322,4.386,4.322,4.372,222
20111201|2011-08-31 10:00,31,4.373,4.374,4.356,4.36,190
20111201|2011-08-31 10:30,31,4.36,4.375,4.36,4.375,199
20111201|2011-08-31 11:00,31,4.374,4.379,4.358,4.364,222
20111201|2011-08-31 11:30,31,4.362,4.367,4.35,4.35,83
20111201|2011-08-31 12:00,31,4.356,4.381,4.356,4.381,195
20111201|2011-08-31 12:30,31,4.377,4.382,4.361,4.376,220
20111201|2011-08-31 13:00,31,4.378,4.392,4.371,4.385,407
20111201|2011-08-31 13:30,31,4.388,4.392,4.384,4.392,16
20111201|2011-08-31 14:00,31,4.388,4.388,4.386,4.388,38
20111201|2011-08-31 14:30,31,4.388,4.389,4.388,4.389,5
20111201|2011-08-31 15:00,31,4.384,4.386,4.384,4.385,16
20111201|2011-08-31 15:30,31,4.39,4.393,4.39,4.39,5
20111201|2011-08-31 16:00,31,4.397,4.397,4.397,4.397,1
20111201|2011-08-31 17:00,1,4.386,4.386,4.385,4.385,9
20111201|2011-08-31 18:00,1,4.385,4.385,4.385,4.385,1
20111201|2011-08-31 19:00,1,4.386,4.386,4.386,4.386,1
20111201|2011-08-31 20:00,1,4.394,4.396,4.394,4.396,4
20111201|2011-08-31 20:30,1,4.405,4.411,4.405,4.411,83
20111201|2011-08-31 22:00,1,4.399,4.399,4.399,4.399,1
20111201|2011-08-31 22:30,1,4.41,4.412,4.41,4.412,13
20111201|2011-08-31 23:00,1,4.408,4.412,4.408,4.409,18
20111201|2011-08-31 23:30,1,4.408,4.408,4.408,4.408,1
20111201|2011-09-01 00:00,1,4.395,4.395,4.395,4.395,1
20111201|2011-09-01 00:30,1,4.391,4.391,4.387,4.387,16
20111201|2011-09-01 01:00,1,4.384,4.392,4.384,4.392,2
20111201|2011-09-01 01:30,1,4.39,4.39,4.386,4.39,34
20111201|2011-09-01 02:00,1,4.39,4.39,4.378,4.38,109
20111201|2011-09-01 02:30,1,4.381,4.385,4.378,4.385,22
20111201|2011-09-01 03:00,1,4.38,4.38,4.377,4.377,18
20111201|2011-09-01 03:30,1,4.377,4.377,4.377,4.377,1
20111201|2011-09-01 04:30,1,4.397,4.405,4.394,4.404,38
20111201|2011-09-01 05:00,1,4.401,4.401,4.401,4.401,5
20111201|2011-09-01 05:30,1,4.394,4.396,4.394,4.396,6
20111201|2011-09-01 06:00,1,4.405,4.408,4.405,4.408,7
20111201|2011-09-01 06:30,1,4.408,4.42,4.407,4.419,49
20111201|2011-09-01 07:00,1,4.415,4.442,4.415,4.44,198
20111201|2011-09-01 07:30,1,4.435,4.435,4.417,4.422,81
20111201|2011-09-01 08:00,1,4.424,4.428,4.398,4.4,255
20111201|2011-09-01 08:30,1,4.403,4.411,4.381,4.388,203
20111201|2011-09-01 09:00,1,4.389,4.397,4.385,4.389,88
20111201|2011-09-01 09:30,1,4.418,4.45,4.345,4.36,585
20111201|2011-09-01 10:00,1,4.363,4.368,4.347,4.359,140
20111201|2011-09-01 10:30,1,4.358,4.375,4.357,4.364,147
20111201|2011-09-01 11:00,1,4.365,4.368,4.343,4.35,87
20111201|2011-09-01 11:30,1,4.345,4.349,4.305,4.307,265
20111201|2011-09-01 12:00,1,4.312,4.325,4.307,4.319,128
20111201|2011-09-01 12:30,1,4.32,4.346,4.319,4.346,76
20111201|2011-09-01 13:00,1,4.347,4.387,4.346,4.376,418
20111201|2011-09-01 13:30,1,4.376,4.376,4.358,4.365,124
20111201|2011-09-01 14:00,1,4.368,4.369,4.367,4.368,13
20111201|2011-09-01 14:30,1,4.367,4.371,4.367,4.37,4
20111201|2011-09-01 15:30,1,4.371,4.371,4.371,4.371,1
20111201|2011-09-01 16:00,1,4.371,4.371,4.371,4.371,1
20111201|2011-09-01 19:00,2,4.381,4.382,4.381,4.382,2
20111201|2011-09-01 19:30,2,4.385,4.385,4.385,4.385,4
20111201|2011-09-01 20:30,2,4.379,4.379,4.371,4.371,9
20111201|2011-09-02 00:00,2,4.364,4.364,4.364,4.364,1
20111201|2011-09-02 00:30,2,4.37,4.37,4.37,4.37,10
20111201|2011-09-02 01:30,2,4.36,4.36,4.36,4.36,1
20111201|2011-09-02 02:00,2,4.36,4.36,4.352,4.352,2
20111201|2011-09-02 03:00,2,4.35,4.35,4.35,4.35,1
20111201|2011-09-02 04:30,2,4.349,4.349,4.349,4.349,1
20111201|2011-09-02 06:30,2,4.353,4.353,4.346,4.352,28
20111201|2011-09-02 07:00,2,4.365,4.367,4.337,4.345,43
20111201|2011-09-02 07:30,2,4.337,4.353,4.328,4.349,88
20111201|2011-09-02 08:00,2,4.352,4.352,4.307,4.313,268
20111201|2011-09-02 08:30,2,4.318,4.338,4.316,4.333,56
20111201|2011-09-02 09:00,2,4.332,4.34,4.332,4.337,72
20111201|2011-09-02 09:30,2,4.336,4.336,4.313,4.329,62
20111201|2011-09-02 10:00,2,4.324,4.324,4.299,4.31,132
20111201|2011-09-02 10:30,2,4.31,4.318,4.298,4.307,71
20111201|2011-09-02 11:00,2,4.31,4.31,4.243,4.253,182
20111201|2011-09-02 11:30,2,4.251,4.262,4.233,4.246,142
20111201|2011-09-02 12:00,2,4.244,4.254,4.215,4.225,200
20111201|2011-09-02 12:30,2,4.222,4.245,4.219,4.241,49
20111201|2011-09-02 13:00,2,4.243,4.255,4.201,4.205,435
20111201|2011-09-02 13:30,2,4.204,4.205,4.195,4.197,94
20111201|2011-09-02 14:00,2,4.198,4.198,4.187,4.194,39
20111201|2011-09-02 14:30,2,4.195,4.195,4.193,4.193,7
20111201|2011-09-02 15:00,2,4.19,4.193,4.188,4.193,7
20111201|2011-09-02 15:30,2,4.191,4.191,4.191,4.191,1
20111201|2011-09-04 17:00,6,4.213,4.213,4.213,4.213,1
20111201|2011-09-04 17:30,6,4.21,4.211,4.21,4.21,6
20111201|2011-09-04 20:00,6,4.216,4.218,4.216,4.218,4
20111201|2011-09-04 23:00,6,4.219,4.219,4.219,4.219,1
20111201|2011-09-05 01:00,6,4.23,4.23,4.23,4.23,1
20111201|2011-09-05 01:30,6,4.236,4.236,4.232,4.232,11
20111201|2011-09-05 02:00,6,4.232,4.232,4.232,4.232,1
20111201|2011-09-05 02:30,6,4.244,4.244,4.244,4.244,1
20111201|2011-09-05 03:30,6,4.238,4.238,4.238,4.238,1
20111201|2011-09-05 04:30,6,4.229,4.229,4.229,4.229,1
20111201|2011-09-05 05:30,6,4.23,4.23,4.212,4.212,4
20111201|2011-09-05 06:00,6,4.21,4.214,4.21,4.214,4
20111201|2011-09-05 06:30,6,4.221,4.221,4.22,4.22,3
20111201|2011-09-05 07:30,6,4.23,4.23,4.184,4.184,57
20111201|2011-09-05 08:00,6,4.183,4.231,4.178,4.23,87
20111201|2011-09-05 08:30,6,4.234,4.234,4.212,4.212,20
20111201|2011-09-05 09:00,6,4.214,4.214,4.202,4.202,76
20111201|2011-09-05 09:30,6,4.205,4.205,4.185,4.186,57
20111201|2011-09-05 10:00,6,4.185,4.198,4.185,4.197,7
20111201|2011-09-05 11:30,6,4.185,4.185,4.183,4.183,2
20111201|2011-09-05 12:00,6,4.181,4.181,4.181,4.181,1
20111201|2011-09-05 17:00,6,4.188,4.189,4.188,4.189,3
20111201|2011-09-05 18:30,6,4.197,4.197,4.197,4.197,1
20111201|2011-09-05 19:30,6,4.195,4.195,4.195,4.195,1
20111201|2011-09-05 21:00,6,4.2,4.2,4.2,4.2,1
20111201|2011-09-05 21:30,6,4.195,4.195,4.195,4.195,1
20111201|2011-09-05 23:30,6,4.195,4.195,4.195,4.195,1
20111201|2011-09-06 00:00,6,4.195,4.195,4.195,4.195,1
20111201|2011-09-06 01:00,6,4.193,4.209,4.193,4.209,21
20111201|2011-09-06 01:30,6,4.212,4.215,4.212,4.215,10
20111201|2011-09-06 02:00,6,4.22,4.226,4.219,4.226,128
20111201|2011-09-06 02:30,6,4.226,4.229,4.226,4.229,30
20111201|2011-09-06 03:00,6,4.23,4.23,4.223,4.223,4
20111201|2011-09-06 03:30,6,4.223,4.223,4.223,4.223,5
20111201|2011-09-06 04:00,6,4.218,4.218,4.218,4.218,2
20111201|2011-09-06 05:30,6,4.221,4.223,4.221,4.223,4
20111201|2011-09-06 06:00,6,4.223,4.224,4.214,4.214,26
20111201|2011-09-06 06:30,6,4.21,4.21,4.184,4.197,30
20111201|2011-09-06 07:00,6,4.199,4.213,4.186,4.196,122
20111201|2011-09-06 07:30,6,4.194,4.211,4.194,4.206,60
20111201|2011-09-06 08:00,6,4.207,4.25,4.205,4.233,397
20111201|2011-09-06 08:30,6,4.234,4.235,4.223,4.223,82
20111201|2011-09-06 09:00,6,4.213,4.213,4.187,4.2,129
20111201|2011-09-06 09:30,6,4.199,4.2,4.193,4.194,43
20111201|2011-09-06 10:00,6,4.196,4.207,4.196,4.207,49
20111201|2011-09-06 10:30,6,4.212,4.245,4.212,4.232,150
20111201|2011-09-06 11:00,6,4.232,4.235,4.226,4.235,30
20111201|2011-09-06 11:30,6,4.233,4.239,4.222,4.237,80
20111201|2011-09-06 12:00,6,4.236,4.236,4.221,4.236,54
20111201|2011-09-06 12:30,6,4.241,4.242,4.234,4.236,16
20111201|2011-09-06 13:00,6,4.246,4.269,4.245,4.261,209
20111201|2011-09-06 13:30,6,4.26,4.263,4.258,4.26,48
20111201|2011-09-06 14:00,6,4.259,4.259,4.251,4.251,32
20111201|2011-09-06 14:30,6,4.255,4.255,4.251,4.251,5
20111201|2011-09-06 15:30,6,4.249,4.249,4.249,4.249,2
20111201|2011-09-06 16:00,6,4.25,4.25,4.249,4.249,2
20111201|2011-09-06 19:00,7,4.26,4.265,4.26,4.265,2
20111201|2011-09-06 19:30,7,4.26,4.267,4.26,4.267,15
20111201|2011-09-06 20:00,7,4.264,4.264,4.264,4.264,1
20111201|2011-09-06 20:30,7,4.265,4.265,4.265,4.265,3
20111201|2011-09-06 21:30,7,4.258,4.26,4.257,4.26,3
20111201|2011-09-06 23:30,7,4.255,4.255,4.252,4.252,16
20111201|2011-09-07 00:00,7,4.253,4.253,4.253,4.253,1
20111201|2011-09-07 01:30,7,4.25,4.25,4.25,4.25,2
20111201|2011-09-07 02:00,7,4.244,4.244,4.242,4.242,14
20111201|2011-09-07 02:30,7,4.242,4.244,4.237,4.237,29
20111201|2011-09-07 03:00,7,4.236,4.242,4.235,4.242,35
20111201|2011-09-07 04:00,7,4.254,4.254,4.254,4.254,2
20111201|2011-09-07 04:30,7,4.236,4.238,4.235,4.238,8
20111201|2011-09-07 05:00,7,4.238,4.242,4.238,4.239,12
20111201|2011-09-07 05:30,7,4.242,4.242,4.233,4.233,20
20111201|2011-09-07 06:00,7,4.236,4.236,4.236,4.236,28
20111201|2011-09-07 06:30,7,4.243,4.254,4.243,4.253,69
20111201|2011-09-07 07:00,7,4.253,4.254,4.238,4.244,30
20111201|2011-09-07 07:30,7,4.243,4.247,4.232,4.241,103
20111201|2011-09-07 08:00,7,4.241,4.241,4.22,4.235,275
20111201|2011-09-07 08:30,7,4.233,4.251,4.228,4.249,54
20111201|2011-09-07 09:00,7,4.255,4.33,4.255,4.31,304
20111201|2011-09-07 09:30,7,4.309,4.341,4.309,4.321,401
20111201|2011-09-07 10:00,7,4.323,4.331,4.301,4.305,116
20111201|2011-09-07 10:30,7,4.311,4.318,4.305,4.305,57
20111201|2011-09-07 11:00,7,4.303,4.303,4.259,4.264,95
20111201|2011-09-07 11:30,7,4.27,4.305,4.27,4.298,76
20111201|2011-09-07 12:00,7,4.292,4.304,4.292,4.299,68
20111201|2011-09-07 12:30,7,4.299,4.322,4.292,4.296,282
20111201|2011-09-07 13:00,7,4.297,4.299,4.233,4.25,242
20111201|2011-09-07 13:30,7,4.252,4.259,4.247,4.259,86
20111201|2011-09-07 14:00,7,4.254,4.257,4.252,4.257,30
20111201|2011-09-07 14:30,7,4.255,4.256,4.25,4.256,35
20111201|2011-09-07 15:00,7,4.251,4.253,4.248,4.25,15
20111201|2011-09-07 15:30,7,4.249,4.249,4.246,4.246,5
20111201|2011-09-07 16:00,7,4.249,4.249,4.249,4.249,1
20111201|2011-09-07 18:00,8,4.264,4.264,4.264,4.264,1
20111201|2011-09-07 19:00,8,4.254,4.254,4.25,4.25,15
20111201|2011-09-07 20:00,8,4.24,4.24,4.24,4.24,15
20111201|2011-09-07 20:30,8,4.24,4.24,4.24,4.24,1
20111201|2011-09-07 21:00,8,4.24,4.24,4.24,4.24,2
20111201|2011-09-07 21:30,8,4.24,4.241,4.24,4.24,7
20111201|2011-09-07 22:00,8,4.24,4.24,4.24,4.24,9
20111201|2011-09-07 22:30,8,4.241,4.241,4.24,4.24,18
20111201|2011-09-07 23:00,8,4.236,4.236,4.236,4.236,1
20111201|2011-09-07 23:30,8,4.24,4.242,4.24,4.241,28
20111201|2011-09-08 00:00,8,4.241,4.241,4.241,4.241,14
20111201|2011-09-08 00:30,8,4.242,4.242,4.242,4.242,1
20111201|2011-09-08 01:00,8,4.236,4.236,4.235,4.235,26
20111201|2011-09-08 02:30,8,4.239,4.239,4.239,4.239,61
20111201|2011-09-08 03:30,8,4.242,4.258,4.242,4.258,10
20111201|2011-09-08 04:00,8,4.259,4.259,4.259,4.259,34
20111201|2011-09-08 04:30,8,4.258,4.258,4.258,4.258,1
20111201|2011-09-08 05:30,8,4.275,4.275,4.275,4.275,4
20111201|2011-09-08 06:00,8,4.27,4.27,4.263,4.263,6
20111201|2011-09-08 06:30,8,4.263,4.277,4.263,4.277,11
20111201|2011-09-08 07:00,8,4.278,4.289,4.267,4.269,46
20111201|2011-09-08 07:30,8,4.266,4.281,4.262,4.272,26
20111201|2011-09-08 08:00,8,4.275,4.276,4.248,4.252,68
20111201|2011-09-08 08:30,8,4.257,4.267,4.253,4.263,142
20111201|2011-09-08 09:00,8,4.266,4.274,4.263,4.264,34
20111201|2011-09-08 09:30,8,4.279,4.297,4.224,4.294,249
20111201|2011-09-08 10:00,8,4.294,4.298,4.261,4.263,114
20111201|2011-09-08 10:30,8,4.251,4.299,4.243,4.287,296
20111201|2011-09-08 11:00,8,4.285,4.303,4.277,4.299,325
20111201|2011-09-08 11:30,8,4.298,4.308,4.28,4.285,58
20111201|2011-09-08 12:00,8,4.274,4.283,4.269,4.283,27
20111201|2011-09-08 12:30,8,4.287,4.292,4.265,4.265,284
20111201|2011-09-08 13:00,8,4.263,4.271,4.25,4.265,182
20111201|2011-09-08 13:30,8,4.267,4.269,4.265,4.269,23
20111201|2011-09-08 14:00,8,4.266,4.27,4.266,4.27,17
20111201|2011-09-08 14:30,8,4.27,4.278,4.27,4.278,16
20111201|2011-09-08 15:00,8,4.276,4.284,4.276,4.284,12
20111201|2011-09-08 15:30,8,4.281,4.282,4.28,4.282,7
20111201|2011-09-08 16:00,8,4.276,4.282,4.271,4.271,3
20111201|2011-09-08 17:00,9,4.254,4.254,4.252,4.252,2
20111201|2011-09-08 18:00,9,4.268,4.268,4.264,4.264,11
20111201|2011-09-08 18:30,9,4.268,4.268,4.268,4.268,1
20111201|2011-09-08 19:00,9,4.265,4.265,4.265,4.265,2
20111201|2011-09-08 19:30,9,4.265,4.265,4.263,4.263,7
20111201|2011-09-08 20:30,9,4.258,4.258,4.252,4.252,2
20111201|2011-09-08 22:30,9,4.24,4.24,4.233,4.233,2
20111201|2011-09-08 23:00,9,4.237,4.24,4.237,4.24,9
20111201|2011-09-08 23:30,9,4.24,4.242,4.24,4.242,13
20111201|2011-09-09 00:00,9,4.242,4.242,4.242,4.242,1
20111201|2011-09-09 00:30,9,4.243,4.243,4.243,4.243,1
20111201|2011-09-09 01:30,9,4.251,4.251,4.251,4.251,1
20111201|2011-09-09 02:00,9,4.259,4.268,4.259,4.265,75
20111201|2011-09-09 02:30,9,4.264,4.264,4.264,4.264,1
20111201|2011-09-09 03:00,9,4.26,4.26,4.26,4.26,8
20111201|2011-09-09 03:30,9,4.26,4.261,4.26,4.26,29
20111201|2011-09-09 04:00,9,4.26,4.26,4.26,4.26,35
20111201|2011-09-09 04:30,9,4.255,4.255,4.252,4.252,3
20111201|2011-09-09 05:00,9,4.247,4.247,4.241,4.242,109
20111201|2011-09-09 05:30,9,4.242,4.246,4.237,4.246,128
20111201|2011-09-09 06:00,9,4.244,4.246,4.241,4.244,48
20111201|2011-09-09 06:30,9,4.237,4.24,4.237,4.237,5
20111201|2011-09-09 07:00,9,4.225,4.231,4.222,4.225,24
20111201|2011-09-09 07:30,9,4.216,4.226,4.2,4.2,104
20111201|2011-09-09 08:00,9,4.2,4.2,4.172,4.19,241
20111201|2011-09-09 08:30,9,4.19,4.206,4.19,4.2,130
20111201|2011-09-09 09:00,9,4.201,4.234,4.199,4.232,96
20111201|2011-09-09 09:30,9,4.229,4.229,4.212,4.222,45
20111201|2011-09-09 10:00,9,4.223,4.25,4.222,4.241,117
20111201|2011-09-09 10:30,9,4.241,4.251,4.223,4.232,258
20111201|2011-09-09 11:00,9,4.232,4.242,4.205,4.206,175
20111201|2011-09-09 11:30,9,4.204,4.216,4.199,4.212,103
20111201|2011-09-09 12:00,9,4.213,4.213,4.2,4.208,97
20111201|2011-09-09 12:30,9,4.208,4.216,4.208,4.213,76
20111201|2011-09-09 13:00,9,4.214,4.219,4.193,4.198,306
20111201|2011-09-09 13:30,9,4.198,4.205,4.196,4.196,25
20111201|2011-09-09 14:00,9,4.196,4.204,4.196,4.204,23
20111201|2011-09-09 14:30,9,4.201,4.203,4.201,4.203,7
20111201|2011-09-09 15:00,9,4.203,4.203,4.202,4.202,2
20111201|2011-09-09 15:30,9,4.198,4.198,4.198,4.198,2
20111201|2011-09-09 16:00,9,4.2,4.2,4.2,4.2,1
20111201|2011-09-11 17:30,12,4.151,4.151,4.146,4.146,53
20111201|2011-09-11 18:30,12,4.151,4.151,4.151,4.151,1
20111201|2011-09-11 19:00,12,4.151,4.151,4.151,4.151,3
20111201|2011-09-11 19:30,12,4.15,4.153,4.15,4.153,4
20111201|2011-09-11 20:30,12,4.162,4.162,4.162,4.162,1
20111201|2011-09-11 21:00,12,4.159,4.159,4.159,4.159,2
20111201|2011-09-11 21:30,12,4.16,4.16,4.16,4.16,3
20111201|2011-09-11 23:30,12,4.165,4.165,4.165,4.165,2
20111201|2011-09-12 00:30,12,4.178,4.181,4.178,4.181,54
20111201|2011-09-12 01:00,12,4.184,4.187,4.184,4.185,90
20111201|2011-09-12 02:00,12,4.186,4.186,4.186,4.186,8
20111201|2011-09-12 02:30,12,4.187,4.188,4.186,4.186,16
20111201|2011-09-12 03:00,12,4.185,4.187,4.185,4.185,49
20111201|2011-09-12 04:00,12,4.185,4.186,4.185,4.186,12
20111201|2011-09-12 05:00,12,4.19,4.19,4.19,4.19,1
20111201|2011-09-12 06:00,12,4.184,4.184,4.184,4.184,4
20111201|2011-09-12 06:30,12,4.181,4.188,4.177,4.183,55
20111201|2011-09-12 07:00,12,4.193,4.2,4.162,4.188,149
20111201|2011-09-12 07:30,12,4.179,4.184,4.156,4.178,110
20111201|2011-09-12 08:00,12,4.175,4.175,4.12,4.153,265
20111201|2011-09-12 08:30,12,4.156,4.202,4.156,4.191,147
20111201|2011-09-12 09:00,12,4.192,4.2,4.184,4.192,198
20111201|2011-09-12 09:30,12,4.2,4.2,4.179,4.188,43
20111201|2011-09-12 10:00,12,4.188,4.202,4.188,4.193,80
20111201|2011-09-12 10:30,12,4.193,4.202,4.187,4.188,78
20111201|2011-09-12 11:00,12,4.187,4.193,4.173,4.175,75
20111201|2011-09-12 11:30,12,4.182,4.182,4.163,4.174,102
20111201|2011-09-12 12:00,12,4.174,4.185,4.174,4.185,16
20111201|2011-09-12 12:30,12,4.18,4.193,4.18,4.186,40
20111201|2011-09-12 13:00,12,4.186,4.187,4.17,4.172,230
20111201|2011-09-12 13:30,12,4.172,4.179,4.172,4.176,26
20111201|2011-09-12 14:00,12,4.175,4.179,4.175,4.179,14
20111201|2011-09-12 14:30,12,4.178,4.189,4.178,4.184,26
20111201|2011-09-12 15:00,12,4.187,4.187,4.185,4.186,7
20111201|2011-09-12 15:30,12,4.187,4.191,4.187,4.191,5
20111201|2011-09-12 20:00,13,4.176,4.183,4.176,4.183,3
20111201|2011-09-12 23:00,13,4.166,4.166,4.166,4.166,4
20111201|2011-09-12 23:30,13,4.172,4.172,4.172,4.172,2
20111201|2011-09-13 00:00,13,4.164,4.164,4.164,4.164,2
20111201|2011-09-13 00:30,13,4.164,4.164,4.164,4.164,1
20111201|2011-09-13 01:00,13,4.16,4.16,4.16,4.16,2
20111201|2011-09-13 01:30,13,4.16,4.16,4.16,4.16,87
20111201|2011-09-13 03:00,13,4.156,4.156,4.156,4.156,16
20111201|2011-09-13 04:00,13,4.156,4.156,4.156,4.156,1
20111201|2011-09-13 05:30,13,4.16,4.16,4.159,4.16,3
20111201|2011-09-13 06:00,13,4.162,4.165,4.162,4.165,3
20111201|2011-09-13 06:30,13,4.18,4.19,4.18,4.19,6
20111201|2011-09-13 07:00,13,4.185,4.194,4.183,4.194,28
20111201|2011-09-13 07:30,13,4.193,4.22,4.193,4.213,175
20111201|2011-09-13 08:00,13,4.209,4.235,4.208,4.229,138
20111201|2011-09-13 08:30,13,4.23,4.289,4.224,4.272,260
20111201|2011-09-13 09:00,13,4.273,4.297,4.269,4.297,128
20111201|2011-09-13 09:30,13,4.294,4.295,4.271,4.283,151
20111201|2011-09-13 10:00,13,4.282,4.287,4.272,4.275,92
20111201|2011-09-13 10:30,13,4.279,4.279,4.262,4.273,60
20111201|2011-09-13 11:00,13,4.279,4.282,4.271,4.271,70
20111201|2011-09-13 11:30,13,4.264,4.282,4.255,4.257,64
20111201|2011-09-13 12:00,13,4.258,4.266,4.255,4.255,24
20111201|2011-09-13 12:30,13,4.267,4.277,4.259,4.264,191
20111201|2011-09-13 13:00,13,4.267,4.267,4.241,4.263,198
20111201|2011-09-13 13:30,13,4.262,4.264,4.255,4.255,58
20111201|2011-09-13 14:00,13,4.256,4.257,4.255,4.257,4
20111201|2011-09-13 14:30,13,4.256,4.258,4.252,4.252,12
20111201|2011-09-13 15:00,13,4.261,4.261,4.26,4.26,8
20111201|2011-09-13 15:30,13,4.265,4.265,4.265,4.265,1
20111201|2011-09-13 19:30,14,4.259,4.259,4.259,4.259,2
20111201|2011-09-13 20:00,14,4.26,4.263,4.26,4.263,4
20111201|2011-09-13 21:30,14,4.26,4.26,4.26,4.26,1
20111201|2011-09-13 22:00,14,4.26,4.26,4.26,4.26,2
20111201|2011-09-13 22:30,14,4.26,4.264,4.26,4.264,4
20111201|2011-09-13 23:30,14,4.258,4.26,4.258,4.26,6
20111201|2011-09-14 00:00,14,4.266,4.27,4.266,4.27,19
20111201|2011-09-14 01:30,14,4.269,4.269,4.269,4.269,1
20111201|2011-09-14 02:00,14,4.271,4.271,4.271,4.271,6
20111201|2011-09-14 02:30,14,4.27,4.27,4.267,4.267,3
20111201|2011-09-14 03:30,14,4.266,4.266,4.266,4.266,15
20111201|2011-09-14 06:00,14,4.26,4.26,4.255,4.255,10
20111201|2011-09-14 06:30,14,4.261,4.274,4.261,4.274,9
20111201|2011-09-14 07:00,14,4.26,4.264,4.258,4.264,34
20111201|2011-09-14 07:30,14,4.26,4.26,4.245,4.251,126
20111201|2011-09-14 08:00,14,4.245,4.245,4.235,4.242,240
20111201|2011-09-14 08:30,14,4.246,4.262,4.239,4.252,90
20111201|2011-09-14 09:00,14,4.245,4.269,4.245,4.267,23
20111201|2011-09-14 09:30,14,4.268,4.29,4.268,4.285,198
20111201|2011-09-14 10:00,14,4.292,4.32,4.29,4.32,64
20111201|2011-09-14 10:30,14,4.316,4.323,4.306,4.316,129
20111201|2011-09-14 11:00,14,4.317,4.317,4.295,4.295,98
20111201|2011-09-14 11:30,14,4.301,4.312,4.301,4.31,65
20111201|2011-09-14 12:00,14,4.313,4.37,4.312,4.349,320
20111201|2011-09-14 12:30,14,4.349,4.351,4.328,4.333,714
20111201|2011-09-14 13:00,14,4.337,4.338,4.313,4.318,318
20111201|2011-09-14 13:30,14,4.319,4.321,4.318,4.32,36
20111201|2011-09-14 14:00,14,4.323,4.325,4.323,4.325,19
20111201|2011-09-14 14:30,14,4.325,4.326,4.321,4.321,14
20111201|2011-09-14 15:00,14,4.317,4.329,4.317,4.321,7
20111201|2011-09-14 15:30,14,4.32,4.323,4.32,4.323,2
20111201|2011-09-14 20:00,15,4.317,4.317,4.317,4.317,6
20111201|2011-09-14 23:30,15,4.32,4.32,4.32,4.32,1
20111201|2011-09-15 00:00,15,4.327,4.327,4.316,4.316,67
20111201|2011-09-15 00:30,15,4.316,4.316,4.313,4.314,51
20111201|2011-09-15 01:00,15,4.314,4.314,4.314,4.314,2
20111201|2011-09-15 01:30,15,4.315,4.318,4.315,4.318,3
20111201|2011-09-15 02:00,15,4.317,4.317,4.317,4.317,1
20111201|2011-09-15 03:00,15,4.33,4.33,4.33,4.33,2
20111201|2011-09-15 04:00,15,4.329,4.329,4.329,4.329,1
20111201|2011-09-15 04:30,15,4.337,4.337,4.337,4.337,1
20111201|2011-09-15 05:00,15,4.338,4.34,4.338,4.34,2
20111201|2011-09-15 05:30,15,4.347,4.347,4.346,4.346,2
20111201|2011-09-15 06:30,15,4.332,4.332,4.332,4.332,2
20111201|2011-09-15 07:00,15,4.319,4.323,4.31,4.31,46
20111201|2011-09-15 07:30,15,4.311,4.317,4.307,4.314,38
20111201|2011-09-15 08:00,15,4.304,4.306,4.288,4.292,111
20111201|2011-09-15 08:30,15,4.29,4.307,4.289,4.297,100
20111201|2011-09-15 09:00,15,4.299,4.299,4.286,4.286,220
20111201|2011-09-15 09:30,15,4.27,4.27,4.19,4.206,757
20111201|2011-09-15 10:00,15,4.204,4.224,4.204,4.216,191
20111201|2011-09-15 10:30,15,4.216,4.225,4.21,4.222,243
20111201|2011-09-15 11:00,15,4.222,4.227,4.19,4.203,229
20111201|2011-09-15 11:30,15,4.202,4.218,4.202,4.215,129
20111201|2011-09-15 12:00,15,4.215,4.219,4.199,4.199,42
20111201|2011-09-15 12:30,15,4.2,4.207,4.199,4.199,22
20111201|2011-09-15 13:00,15,4.2,4.214,4.193,4.195,250
20111201|2011-09-15 13:30,15,4.197,4.203,4.197,4.201,205
20111201|2011-09-15 14:00,15,4.204,4.204,4.2,4.204,59
20111201|2011-09-15 14:30,15,4.205,4.205,4.203,4.205,29
20111201|2011-09-15 15:00,15,4.203,4.203,4.203,4.203,3
20111201|2011-09-15 16:00,15,4.203,4.203,4.203,4.203,1
20111201|2011-09-15 20:30,16,4.204,4.206,4.201,4.206,8
20111201|2011-09-15 22:00,16,4.204,4.204,4.204,4.204,1
20111201|2011-09-15 23:30,16,4.202,4.203,4.202,4.203,2
20111201|2011-09-16 00:00,16,4.199,4.2,4.195,4.197,106
20111201|2011-09-16 00:30,16,4.198,4.203,4.198,4.203,18
20111201|2011-09-16 01:00,16,4.203,4.204,4.203,4.204,63
20111201|2011-09-16 01:30,16,4.204,4.204,4.187,4.191,41
20111201|2011-09-16 02:00,16,4.196,4.196,4.195,4.195,3
20111201|2011-09-16 02:30,16,4.194,4.194,4.194,4.194,2
20111201|2011-09-16 03:00,16,4.193,4.193,4.186,4.19,13
20111201|2011-09-16 03:30,16,4.187,4.19,4.187,4.19,5
20111201|2011-09-16 04:00,16,4.205,4.205,4.205,4.205,1
20111201|2011-09-16 04:30,16,4.205,4.205,4.202,4.202,3
20111201|2011-09-16 05:30,16,4.186,4.191,4.186,4.191,58
20111201|2011-09-16 06:00,16,4.196,4.196,4.196,4.196,6
20111201|2011-09-16 06:30,16,4.19,4.19,4.187,4.187,18
20111201|2011-09-16 07:00,16,4.182,4.195,4.174,4.186,111
20111201|2011-09-16 07:30,16,4.186,4.186,4.167,4.177,298
20111201|2011-09-16 08:00,16,4.179,4.183,4.14,4.159,253
20111201|2011-09-16 08:30,16,4.162,4.176,4.162,4.172,362
20111201|2011-09-16 09:00,16,4.171,4.172,4.167,4.167,44
20111201|2011-09-16 09:30,16,4.163,4.19,4.163,4.19,87
20111201|2011-09-16 10:00,16,4.189,4.19,4.167,4.182,76
20111201|2011-09-16 10:30,16,4.183,4.188,4.183,4.184,116
20111201|2011-09-16 11:00,16,4.186,4.186,4.178,4.178,74
20111201|2011-09-16 11:30,16,4.179,4.183,4.172,4.18,175
20111201|2011-09-16 12:00,16,4.181,4.181,4.156,4.16,194
20111201|2011-09-16 12:30,16,4.162,4.165,4.161,4.164,22
20111201|2011-09-16 13:00,16,4.164,4.169,4.151,4.153,570
20111201|2011-09-16 13:30,16,4.154,4.16,4.154,4.157,313
20111201|2011-09-16 14:00,16,4.159,4.161,4.158,4.161,43
20111201|2011-09-16 14:30,16,4.162,4.172,4.16,4.172,10
20111201|2011-09-16 15:00,16,4.168,4.168,4.168,4.168,1
20111201|2011-09-16 15:30,16,4.165,4.172,4.165,4.172,11
20111201|2011-09-16 16:00,16,4.17,4.17,4.168,4.168,2
20111201|2011-09-18 17:00,19,4.134,4.158,4.123,4.156,51
20111201|2011-09-18 17:30,19,4.151,4.157,4.135,4.157,70
20111201|2011-09-18 20:30,19,4.159,4.159,4.158,4.159,6
20111201|2011-09-18 21:30,19,4.164,4.164,4.159,4.163,3
20111201|2011-09-18 23:00,19,4.157,4.159,4.157,4.159,5
20111201|2011-09-18 23:30,19,4.158,4.158,4.151,4.151,17
20111201|2011-09-19 00:30,19,4.147,4.147,4.147,4.147,2
20111201|2011-09-19 01:00,19,4.15,4.15,4.149,4.149,18
20111201|2011-09-19 01:30,19,4.15,4.152,4.148,4.152,33
20111201|2011-09-19 03:00,19,4.156,4.156,4.156,4.156,1
20111201|2011-09-19 04:00,19,4.156,4.156,4.156,4.156,1
20111201|2011-09-19 05:00,19,4.156,4.156,4.156,4.156,1
20111201|2011-09-19 05:30,19,4.156,4.156,4.152,4.152,6
20111201|2011-09-19 06:00,19,4.15,4.15,4.15,4.15,1
20111201|2011-09-19 06:30,19,4.147,4.147,4.125,4.129,20
20111201|2011-09-19 07:00,19,4.139,4.144,4.125,4.129,45
20111201|2011-09-19 07:30,19,4.129,4.14,4.127,4.132,130
20111201|2011-09-19 08:00,19,4.127,4.159,4.125,4.151,278
20111201|2011-09-19 08:30,19,4.155,4.157,4.133,4.136,135
20111201|2011-09-19 09:00,19,4.139,4.139,4.129,4.131,36
20111201|2011-09-19 09:30,19,4.138,4.14,4.133,4.137,62
20111201|2011-09-19 10:00,19,4.134,4.163,4.134,4.157,106
20111201|2011-09-19 10:30,19,4.158,4.159,4.146,4.155,72
20111201|2011-09-19 11:00,19,4.152,4.158,4.14,4.141,116
20111201|2011-09-19 11:30,19,4.143,4.159,4.143,4.148,21
20111201|2011-09-19 12:00,19,4.149,4.15,4.142,4.147,29
20111201|2011-09-19 12:30,19,4.149,4.169,4.149,4.163,43
20111201|2011-09-19 13:00,19,4.164,4.187,4.164,4.171,679
20111201|2011-09-19 13:30,19,4.172,4.175,4.171,4.175,39
20111201|2011-09-19 14:00,19,4.176,4.178,4.176,4.177,4
20111201|2011-09-19 14:30,19,4.18,4.183,4.18,4.183,4
20111201|2011-09-19 15:30,19,4.177,4.184,4.176,4.184,16
20111201|2011-09-19 17:30,20,4.17,4.17,4.17,4.17,1
20111201|2011-09-19 20:00,20,4.176,4.177,4.176,4.177,3
20111201|2011-09-19 21:30,20,4.17,4.17,4.17,4.17,1
20111201|2011-09-19 23:30,20,4.172,4.172,4.172,4.172,12
20111201|2011-09-20 00:00,20,4.172,4.172,4.172,4.172,19
20111201|2011-09-20 00:30,20,4.172,4.173,4.172,4.173,39
20111201|2011-09-20 01:00,20,4.172,4.174,4.172,4.174,12
20111201|2011-09-20 01:30,20,4.177,4.177,4.177,4.177,8
20111201|2011-09-20 02:00,20,4.174,4.174,4.174,4.174,3
20111201|2011-09-20 02:30,20,4.183,4.183,4.183,4.183,3
20111201|2011-09-20 03:00,20,4.187,4.195,4.187,4.189,50
20111201|2011-09-20 04:30,20,4.2,4.204,4.2,4.204,30
20111201|2011-09-20 05:00,20,4.205,4.205,4.201,4.201,6
20111201|2011-09-20 05:30,20,4.201,4.204,4.201,4.201,57
20111201|2011-09-20 06:00,20,4.201,4.201,4.201,4.201,14
20111201|2011-09-20 06:30,20,4.194,4.195,4.19,4.192,11
20111201|2011-09-20 07:00,20,4.192,4.194,4.174,4.179,158
20111201|2011-09-20 07:30,20,4.181,4.181,4.148,4.15,141
20111201|2011-09-20 08:00,20,4.152,4.152,4.13,4.139,210
20111201|2011-09-20 08:30,20,4.141,4.151,4.134,4.139,168
20111201|2011-09-20 09:00,20,4.14,4.154,4.14,4.148,229
20111201|2011-09-20 09:30,20,4.148,4.155,4.143,4.148,118
20111201|2011-09-20 10:00,20,4.15,4.153,4.147,4.151,29
20111201|2011-09-20 10:30,20,4.153,4.161,4.153,4.157,180
20111201|2011-09-20 11:00,20,4.161,4.163,4.155,4.16,26
20111201|2011-09-20 11:30,20,4.161,4.172,4.157,4.164,27
20111201|2011-09-20 12:00,20,4.161,4.171,4.156,4.169,73
20111201|2011-09-20 12:30,20,4.168,4.168,4.159,4.163,137
20111201|2011-09-20 13:00,20,4.164,4.169,4.137,4.142,524
20111201|2011-09-20 13:30,20,4.143,4.145,4.138,4.144,34
20111201|2011-09-20 14:00,20,4.141,4.144,4.137,4.137,63
20111201|2011-09-20 14:30,20,4.138,4.14,4.135,4.135,46
20111201|2011-09-20 15:00,20,4.132,4.132,4.13,4.13,26
20111201|2011-09-20 15:30,20,4.131,4.131,4.131,4.131,1
20111201|2011-09-20 16:00,20,4.128,4.128,4.128,4.128,1
20111201|2011-09-20 17:30,21,4.138,4.138,4.138,4.138,2
20111201|2011-09-20 19:00,21,4.142,4.145,4.142,4.143,4
20111201|2011-09-20 19:30,21,4.14,4.142,4.14,4.142,3
20111201|2011-09-20 22:00,21,4.14,4.14,4.14,4.14,2
20111201|2011-09-20 23:30,21,4.144,4.144,4.144,4.144,1
20111201|2011-09-21 00:00,21,4.143,4.144,4.143,4.144,2
20111201|2011-09-21 00:30,21,4.145,4.145,4.141,4.141,2
20111201|2011-09-21 01:00,21,4.141,4.141,4.14,4.141,19
20111201|2011-09-21 02:00,21,4.145,4.145,4.144,4.144,3
20111201|2011-09-21 02:30,21,4.141,4.144,4.141,4.144,8
20111201|2011-09-21 03:00,21,4.144,4.144,4.144,4.144,10
20111201|2011-09-21 03:30,21,4.144,4.144,4.144,4.144,9
20111201|2011-09-21 04:00,21,4.142,4.146,4.142,4.146,3
20111201|2011-09-21 04:30,21,4.144,4.144,4.144,4.144,6
20111201|2011-09-21 05:00,21,4.145,4.145,4.143,4.145,63
20111201|2011-09-21 05:30,21,4.145,4.145,4.145,4.145,30
20111201|2011-09-21 06:00,21,4.141,4.141,4.141,4.141,2
20111201|2011-09-21 06:30,21,4.126,4.128,4.126,4.128,2
20111201|2011-09-21 07:00,21,4.128,4.128,4.107,4.115,101
20111201|2011-09-21 07:30,21,4.116,4.126,4.108,4.126,108
20111201|2011-09-21 08:00,21,4.128,4.13,4.104,4.109,195
20111201|2011-09-21 08:30,21,4.107,4.114,4.096,4.097,258
20111201|2011-09-21 09:00,21,4.097,4.11,4.086,4.102,161
20111201|2011-09-21 09:30,21,4.106,4.115,4.104,4.104,60
20111201|2011-09-21 10:00,21,4.104,4.119,4.104,4.118,45
20111201|2011-09-21 10:30,21,4.119,4.123,4.11,4.11,300
20111201|2011-09-21 11:00,21,4.111,4.115,4.11,4.114,52
20111201|2011-09-21 11:30,21,4.114,4.118,4.109,4.115,36
20111201|2011-09-21 12:00,21,4.116,4.117,4.1,4.107,90
20111201|2011-09-21 12:30,21,4.107,4.112,4.101,4.111,119
20111201|2011-09-21 13:00,21,4.11,4.11,4.095,4.101,82
20111201|2011-09-21 13:30,21,4.102,4.104,4.099,4.1,14
20111201|2011-09-21 14:00,21,4.101,4.101,4.097,4.097,6
20111201|2011-09-21 14:30,21,4.099,4.099,4.088,4.088,9
20111201|2011-09-21 15:00,21,4.088,4.093,4.087,4.089,52
20111201|2011-09-21 15:30,21,4.087,4.087,4.087,4.087,3
20111201|2011-09-21 16:00,21,4.085,4.085,4.078,4.079,39
20111201|2011-09-21 17:00,22,4.091,4.091,4.091,4.091,1
20111201|2011-09-21 17:30,22,4.08,4.08,4.08,4.08,3
20111201|2011-09-21 18:30,22,4.08,4.08,4.076,4.076,8
20111201|2011-09-21 19:00,22,4.079,4.079,4.079,4.079,1
20111201|2011-09-21 19:30,22,4.077,4.082,4.077,4.082,5
20111201|2011-09-21 20:00,22,4.085,4.085,4.085,4.085,1
20111201|2011-09-21 21:00,22,4.086,4.086,4.086,4.086,1
20111201|2011-09-22 00:00,22,4.08,4.08,4.08,4.08,27
20111201|2011-09-22 00:30,22,4.08,4.08,4.079,4.079,35
20111201|2011-09-22 01:00,22,4.079,4.088,4.075,4.087,151
20111201|2011-09-22 01:30,22,4.092,4.096,4.091,4.093,32
20111201|2011-09-22 02:00,22,4.092,4.095,4.092,4.094,72
20111201|2011-09-22 02:30,22,4.093,4.098,4.092,4.098,33
20111201|2011-09-22 03:00,22,4.101,4.11,4.101,4.103,61
20111201|2011-09-22 03:30,22,4.103,4.103,4.097,4.097,76
20111201|2011-09-22 04:00,22,4.097,4.097,4.086,4.09,67
20111201|2011-09-22 04:30,22,4.086,4.086,4.075,4.079,93
20111201|2011-09-22 05:00,22,4.078,4.084,4.078,4.084,84
20111201|2011-09-22 05:30,22,4.085,4.085,4.07,4.07,25
20111201|2011-09-22 06:00,22,4.063,4.067,4.062,4.067,8
20111201|2011-09-22 06:30,22,4.052,4.067,4.05,4.06,55
20111201|2011-09-22 07:00,22,4.068,4.068,4.05,4.051,89
20111201|2011-09-22 07:30,22,4.052,4.062,4.048,4.051,239
20111201|2011-09-22 08:00,22,4.051,4.08,4.05,4.067,524
20111201|2011-09-22 08:30,22,4.062,4.062,4.048,4.053,284
20111201|2011-09-22 09:00,22,4.052,4.054,4.023,4.023,786
20111201|2011-09-22 09:30,22,4.045,4.12,4.032,4.074,451
20111201|2011-09-22 10:00,22,4.075,4.077,4.055,4.068,121
20111201|2011-09-22 10:30,22,4.067,4.087,4.067,4.076,227
20111201|2011-09-22 11:00,22,4.073,4.073,4.052,4.053,113
20111201|2011-09-22 11:30,22,4.053,4.065,4.053,4.065,48
20111201|2011-09-22 12:00,22,4.063,4.063,4.03,4.034,201
20111201|2011-09-22 12:30,22,4.044,4.046,4.036,4.046,237
20111201|2011-09-22 13:00,22,4.048,4.054,4.037,4.046,279
20111201|2011-09-22 13:30,22,4.047,4.05,4.044,4.05,35
20111201|2011-09-22 14:00,22,4.049,4.052,4.046,4.048,11
20111201|2011-09-22 14:30,22,4.046,4.047,4.044,4.044,18
20111201|2011-09-22 15:00,22,4.047,4.049,4.047,4.049,12
20111201|2011-09-22 15:30,22,4.046,4.046,4.046,4.046,2
20111201|2011-09-22 16:00,22,4.047,4.048,4.047,4.048,3
20111201|2011-09-22 17:00,23,4.045,4.05,4.045,4.05,3
20111201|2011-09-22 19:00,23,4.047,4.048,4.047,4.048,2
20111201|2011-09-22 19:30,23,4.047,4.047,4.047,4.047,1
20111201|2011-09-22 20:00,23,4.051,4.051,4.05,4.05,2
20111201|2011-09-22 21:00,23,4.05,4.05,4.05,4.05,1
20111201|2011-09-22 22:00,23,4.048,4.048,4.041,4.041,22
20111201|2011-09-22 23:30,23,4.042,4.042,4.042,4.042,20
20111201|2011-09-23 00:00,23,4.041,4.042,4.041,4.042,26
20111201|2011-09-23 00:30,23,4.042,4.042,4.038,4.038,24
20111201|2011-09-23 01:00,23,4.038,4.04,4.038,4.038,57
20111201|2011-09-23 01:30,23,4.042,4.055,4.042,4.055,39
20111201|2011-09-23 02:00,23,4.055,4.055,4.053,4.053,20
20111201|2011-09-23 02:30,23,4.054,4.054,4.054,4.054,4
20111201|2011-09-23 03:00,23,4.064,4.066,4.064,4.066,2
20111201|2011-09-23 03:30,23,4.069,4.071,4.068,4.07,54
20111201|2011-09-23 04:00,23,4.064,4.075,4.064,4.068,4
20111201|2011-09-23 04:30,23,4.067,4.067,4.063,4.063,28
20111201|2011-09-23 05:00,23,4.061,4.061,4.058,4.058,6
20111201|2011-09-23 05:30,23,4.057,4.061,4.05,4.055,26
20111201|2011-09-23 06:00,23,4.057,4.059,4.049,4.049,55
20111201|2011-09-23 06:30,23,4.053,4.054,4.05,4.05,12
20111201|2011-09-23 07:00,23,4.047,4.054,4.038,4.046,147
20111201|2011-09-23 07:30,23,4.044,4.046,4.02,4.044,372
20111201|2011-09-23 08:00,23,4.033,4.052,4.033,4.035,363
20111201|2011-09-23 08:30,23,4.034,4.042,4.029,4.031,562
20111201|2011-09-23 09:00,23,4.032,4.044,4.028,4.032,208
20111201|2011-09-23 09:30,23,4.035,4.059,4.031,4.054,356
20111201|2011-09-23 10:00,23,4.052,4.056,4.044,4.049,153
20111201|2011-09-23 10:30,23,4.051,4.058,4.037,4.038,164
20111201|2011-09-23 11:00,23,4.04,4.05,4.036,4.05,111
20111201|2011-09-23 11:30,23,4.049,4.052,4.042,4.043,75
20111201|2011-09-23 12:00,23,4.043,4.045,4.038,4.038,192
20111201|2011-09-23 12:30,23,4.037,4.038,4.026,4.03,111
20111201|2011-09-23 13:00,23,4.027,4.031,4.02,4.02,323
20111201|2011-09-23 13:30,23,4.02,4.027,4.02,4.027,37
20111201|2011-09-23 14:00,23,4.024,4.024,4.019,4.024,81
20111201|2011-09-23 14:30,23,4.024,4.024,4.02,4.021,7
20111201|2011-09-23 15:00,23,4.021,4.022,4.02,4.021,4
20111201|2011-09-23 15:30,23,4.021,4.021,4.017,4.017,12
20111201|2011-09-23 16:00,23,4.018,4.018,4.016,4.017,6
20111201|2011-09-25 17:00,26,4.018,4.025,4.018,4.023,52
20111201|2011-09-25 17:30,26,4.017,4.02,4.017,4.02,4
20111201|2011-09-25 18:00,26,4.017,4.017,4.017,4.017,5
20111201|2011-09-25 18:30,26,4.017,4.018,4.012,4.017,29
20111201|2011-09-25 19:00,26,4.017,4.017,3.998,3.998,66
20111201|2011-09-25 19:30,26,3.996,4.003,3.996,3.996,13
20111201|2011-09-25 20:00,26,3.995,4.002,3.995,4.001,7
20111201|2011-09-25 20:30,26,3.997,3.997,3.997,3.997,1
20111201|2011-09-25 21:00,26,4,4,4,4,1
20111201|2011-09-25 21:30,26,4.002,4.002,4.002,4.002,1
20111201|2011-09-25 22:30,26,4,4,4,4,1
20111201|2011-09-25 23:30,26,4.01,4.01,4.003,4.003,12
20111201|2011-09-26 00:00,26,4.001,4.003,4.001,4.003,19
20111201|2011-09-26 00:30,26,4,4,3.999,3.999,25
20111201|2011-09-26 01:00,26,3.997,3.997,3.997,3.997,1
20111201|2011-09-26 01:30,26,4.003,4.004,4.002,4.002,10
20111201|2011-09-26 02:00,26,4.009,4.025,4.008,4.025,42
20111201|2011-09-26 02:30,26,4.025,4.037,4.025,4.037,64
20111201|2011-09-26 03:00,26,4.037,4.047,4.037,4.045,54
20111201|2011-09-26 03:30,26,4.045,4.046,4.034,4.034,17
20111201|2011-09-26 04:00,26,4.044,4.045,4.032,4.032,6
20111201|2011-09-26 04:30,26,4.02,4.02,4.02,4.02,3
20111201|2011-09-26 05:00,26,4.022,4.022,4.019,4.019,10
20111201|2011-09-26 05:30,26,4.027,4.027,4.027,4.027,2
20111201|2011-09-26 06:00,26,4.049,4.05,4.048,4.048,14
20111201|2011-09-26 06:30,26,4.05,4.052,4.049,4.05,17
20111201|2011-09-26 07:00,26,4.04,4.061,4.04,4.049,58
20111201|2011-09-26 07:30,26,4.051,4.063,4.039,4.04,198
20111201|2011-09-26 08:00,26,4.037,4.076,4.037,4.059,494
20111201|2011-09-26 08:30,26,4.059,4.076,4.057,4.069,388
20111201|2011-09-26 09:00,26,4.068,4.089,4.068,4.083,333
20111201|2011-09-26 09:30,26,4.088,4.088,4.068,4.073,169
20111201|2011-09-26 10:00,26,4.075,4.083,4.071,4.071,51
20111201|2011-09-26 10:30,26,4.073,4.08,4.071,4.075,26
20111201|2011-09-26 11:00,26,4.074,4.085,4.074,4.085,62
20111201|2011-09-26 11:30,26,4.083,4.09,4.075,4.084,117
20111201|2011-09-26 12:00,26,4.083,4.098,4.078,4.086,113
20111201|2011-09-26 12:30,26,4.089,4.096,4.084,4.094,216
20111201|2011-09-26 13:00,26,4.095,4.101,4.081,4.1,452
20111201|2011-09-26 13:30,26,4.097,4.099,4.096,4.096,60
20111201|2011-09-26 14:00,26,4.097,4.101,4.097,4.101,4
20111201|2011-09-26 14:30,26,4.098,4.103,4.098,4.103,7
20111201|2011-09-26 15:00,26,4.105,4.105,4.104,4.104,8
20111201|2011-09-26 15:30,26,4.107,4.107,4.104,4.104,5
20111201|2011-09-26 16:00,26,4.107,4.107,4.107,4.107,1
20111201|2011-09-26 20:00,27,4.106,4.107,4.106,4.107,17
20111201|2011-09-26 20:30,27,4.105,4.105,4.104,4.104,2
20111201|2011-09-26 21:00,27,4.104,4.104,4.104,4.104,1
20111201|2011-09-26 21:30,27,4.107,4.107,4.107,4.107,1
20111201|2011-09-26 22:30,27,4.109,4.109,4.109,4.109,2
20111201|2011-09-26 23:00,27,4.12,4.123,4.119,4.123,9
20111201|2011-09-26 23:30,27,4.123,4.123,4.123,4.123,7
20111201|2011-09-27 00:00,27,4.12,4.121,4.118,4.12,112
20111201|2011-09-27 00:30,27,4.12,4.122,4.12,4.122,15
20111201|2011-09-27 01:00,27,4.124,4.124,4.123,4.123,45
20111201|2011-09-27 01:30,27,4.123,4.123,4.115,4.117,87
20111201|2011-09-27 02:00,27,4.117,4.119,4.115,4.117,83
20111201|2011-09-27 02:30,27,4.123,4.124,4.122,4.122,3
20111201|2011-09-27 03:00,27,4.128,4.129,4.128,4.129,9
20111201|2011-09-27 03:30,27,4.129,4.132,4.129,4.132,28
20111201|2011-09-27 04:00,27,4.132,4.135,4.132,4.135,16
20111201|2011-09-27 04:30,27,4.135,4.137,4.135,4.137,8
20111201|2011-09-27 05:30,27,4.139,4.142,4.139,4.14,14
20111201|2011-09-27 06:00,27,4.143,4.159,4.143,4.153,32
20111201|2011-09-27 06:30,27,4.149,4.161,4.149,4.155,64
20111201|2011-09-27 07:00,27,4.149,4.15,4.128,4.133,236
20111201|2011-09-27 07:30,27,4.131,4.146,4.124,4.139,232
20111201|2011-09-27 08:00,27,4.139,4.143,4.126,4.14,316
20111201|2011-09-27 08:30,27,4.142,4.143,4.112,4.117,618
20111201|2011-09-27 09:00,27,4.119,4.12,4.07,4.088,451
20111201|2011-09-27 09:30,27,4.086,4.087,4.072,4.084,260
20111201|2011-09-27 10:00,27,4.085,4.101,4.074,4.095,289
20111201|2011-09-27 10:30,27,4.096,4.101,4.082,4.089,297
20111201|2011-09-27 11:00,27,4.089,4.103,4.089,4.094,233
20111201|2011-09-27 11:30,27,4.096,4.1,4.09,4.091,275
20111201|2011-09-27 12:00,27,4.091,4.1,4.087,4.089,426
20111201|2011-09-27 12:30,27,4.088,4.09,4.076,4.077,226
20111201|2011-09-27 13:00,27,4.079,4.109,4.077,4.099,635
20111201|2011-09-27 13:30,27,4.101,4.105,4.099,4.105,92
20111201|2011-09-27 14:00,27,4.104,4.107,4.101,4.106,63
20111201|2011-09-27 14:30,27,4.1,4.102,4.099,4.101,16
20111201|2011-09-27 15:00,27,4.097,4.097,4.086,4.088,16
20111201|2011-09-27 15:30,27,4.097,4.102,4.093,4.102,5
20111201|2011-09-27 16:00,27,4.1,4.1,4.1,4.1,1
20111201|2011-09-27 17:00,28,4.089,4.089,4.089,4.089,1
20111201|2011-09-27 17:30,28,4.096,4.096,4.096,4.096,1
20111201|2011-09-27 18:30,28,4.091,4.091,4.091,4.091,3
20111201|2011-09-27 19:00,28,4.093,4.093,4.093,4.093,2
20111201|2011-09-27 19:30,28,4.094,4.094,4.094,4.094,2
20111201|2011-09-27 22:00,28,4.096,4.096,4.096,4.096,1
20111201|2011-09-27 23:00,28,4.096,4.096,4.096,4.096,5
20111201|2011-09-27 23:30,28,4.096,4.097,4.09,4.093,43
20111201|2011-09-28 00:00,28,4.093,4.093,4.093,4.093,1
20111201|2011-09-28 00:30,28,4.092,4.093,4.085,4.085,8
20111201|2011-09-28 01:00,28,4.092,4.093,4.092,4.092,23
20111201|2011-09-28 01:30,28,4.088,4.088,4.087,4.087,38
20111201|2011-09-28 02:00,28,4.084,4.084,4.084,4.084,5
20111201|2011-09-28 02:30,28,4.084,4.086,4.083,4.083,5
20111201|2011-09-28 03:00,28,4.083,4.083,4.083,4.083,4
20111201|2011-09-28 03:30,28,4.083,4.084,4.083,4.084,6
20111201|2011-09-28 05:00,28,4.093,4.093,4.093,4.093,1
20111201|2011-09-28 05:30,28,4.092,4.097,4.092,4.097,10
20111201|2011-09-28 06:00,28,4.102,4.105,4.102,4.105,6
20111201|2011-09-28 06:30,28,4.104,4.107,4.099,4.099,29
20111201|2011-09-28 07:00,28,4.099,4.099,4.06,4.081,308
20111201|2011-09-28 07:30,28,4.079,4.08,4.064,4.08,212
20111201|2011-09-28 08:00,28,4.082,4.088,4.07,4.076,667
20111201|2011-09-28 08:30,28,4.075,4.078,4.063,4.077,342
20111201|2011-09-28 09:00,28,4.077,4.077,4.068,4.074,304
20111201|2011-09-28 09:30,28,4.075,4.085,4.074,4.08,410
20111201|2011-09-28 10:00,28,4.08,4.082,4.056,4.059,312
20111201|2011-09-28 10:30,28,4.058,4.069,4.055,4.061,269
20111201|2011-09-28 11:00,28,4.062,4.069,4.06,4.062,96
20111201|2011-09-28 11:30,28,4.062,4.065,4.041,4.05,205
20111201|2011-09-28 12:00,28,4.049,4.057,4.046,4.057,174
20111201|2011-09-28 12:30,28,4.056,4.056,4.04,4.048,196
20111201|2011-09-28 13:00,28,4.051,4.056,4.039,4.042,619
20111201|2011-09-28 13:30,28,4.043,4.047,4.041,4.043,101
20111201|2011-09-28 14:00,28,4.047,4.047,4.038,4.041,97
20111201|2011-09-28 14:30,28,4.039,4.039,4.027,4.027,48
20111201|2011-09-28 15:00,28,4.027,4.032,4.025,4.025,49
20111201|2011-09-28 16:00,28,4.027,4.027,4.027,4.027,10
20111201|2011-09-28 17:30,29,4.029,4.029,4.025,4.025,4
20111201|2011-09-28 18:00,29,4.028,4.028,4.025,4.025,2
20111201|2011-09-28 18:30,29,4.025,4.025,4.016,4.022,6
20111201|2011-09-28 19:00,29,4.022,4.022,4.02,4.02,10
20111201|2011-09-28 20:00,29,4.022,4.022,4.022,4.022,2
20111201|2011-09-28 23:30,29,4.033,4.04,4.032,4.039,26
20111201|2011-09-29 00:00,29,4.041,4.042,4.041,4.041,15
20111201|2011-09-29 00:30,29,4.041,4.042,4.041,4.042,4
20111201|2011-09-29 01:00,29,4.043,4.043,4.038,4.038,18
20111201|2011-09-29 01:30,29,4.036,4.036,4.036,4.036,1
20111201|2011-09-29 02:00,29,4.045,4.045,4.04,4.04,2
20111201|2011-09-29 02:30,29,4.036,4.045,4.036,4.045,11
20111201|2011-09-29 03:00,29,4.04,4.04,4.026,4.026,15
20111201|2011-09-29 03:30,29,4.032,4.033,4.032,4.033,2
20111201|2011-09-29 04:00,29,4.034,4.042,4.034,4.042,14
20111201|2011-09-29 04:30,29,4.033,4.033,4.032,4.032,2
20111201|2011-09-29 05:00,29,4.038,4.038,4.037,4.037,9
20111201|2011-09-29 05:30,29,4.04,4.041,4.04,4.041,2
20111201|2011-09-29 06:00,29,4.023,4.034,4.02,4.034,7
20111201|2011-09-29 06:30,29,4.031,4.034,4.026,4.03,30
20111201|2011-09-29 07:00,29,4.034,4.035,4.017,4.02,148
20111201|2011-09-29 07:30,29,4.021,4.022,4.002,4.005,570
20111201|2011-09-29 08:00,29,4.005,4.021,4.005,4.019,478
20111201|2011-09-29 08:30,29,4.017,4.026,4.016,4.025,524
20111201|2011-09-29 09:00,29,4.026,4.026,4,4.007,573
20111201|2011-09-29 09:30,29,3.985,3.997,3.936,3.988,2258
20111201|2011-09-29 10:00,29,3.987,3.993,3.984,3.992,365
20111201|2011-09-29 10:30,29,3.992,4.013,3.99,4.005,755
20111201|2011-09-29 11:00,29,4.004,4.013,3.996,4.011,499
20111201|2011-09-29 11:30,29,4.011,4.1,4.006,4.062,1103
20111201|2011-09-29 12:00,29,4.063,4.073,4.029,4.056,815
20111201|2011-09-29 12:30,29,4.057,4.068,4.041,4.051,504
20111201|2011-09-29 13:00,29,4.051,4.058,4.005,4.015,1502
20111201|2011-09-29 13:30,29,4.014,4.029,4.009,4.024,171
20111201|2011-09-29 14:00,29,4.025,4.027,4.023,4.023,42
20111201|2011-09-29 14:30,29,4.027,4.032,4.027,4.029,43
20111201|2011-09-29 15:00,29,4.03,4.031,4.03,4.031,4
20111201|2011-09-29 15:30,29,4.028,4.034,4.028,4.034,10
20111201|2011-09-29 16:00,29,4.025,4.025,4.025,4.025,1
20111201|2011-09-29 17:00,30,4.019,4.022,4.018,4.022,7
20111201|2011-09-29 18:30,30,4.025,4.025,4.025,4.025,1
20111201|2011-09-29 19:30,30,4.025,4.025,4.02,4.02,3
20111201|2011-09-29 20:00,30,4.02,4.02,4.02,4.02,2
20111201|2011-09-29 21:00,30,4.02,4.02,4.015,4.015,34
20111201|2011-09-29 21:30,30,4.015,4.015,4.015,4.015,1
20111201|2011-09-29 22:00,30,4.011,4.011,4.01,4.011,5
20111201|2011-09-29 22:30,30,4.012,4.012,4.012,4.012,2
20111201|2011-09-29 23:00,30,4.018,4.018,4.018,4.018,1
20111201|2011-09-29 23:30,30,4.02,4.02,4.02,4.02,1
20111201|2011-09-30 00:00,30,4.025,4.025,4.025,4.025,1
20111201|2011-09-30 01:00,30,4.037,4.043,4.037,4.043,20
20111201|2011-09-30 01:30,30,4.036,4.036,4.036,4.036,1
20111201|2011-09-30 02:00,30,4.042,4.044,4.041,4.044,17
20111201|2011-09-30 02:30,30,4.042,4.046,4.042,4.046,26
20111201|2011-09-30 03:00,30,4.041,4.056,4.032,4.046,101
20111201|2011-09-30 03:30,30,4.043,4.044,4.031,4.035,136
20111201|2011-09-30 04:00,30,4.033,4.035,4.033,4.035,37
20111201|2011-09-30 04:30,30,4.035,4.035,4.03,4.03,27
20111201|2011-09-30 05:00,30,4.03,4.03,4.013,4.015,40
20111201|2011-09-30 05:30,30,4.013,4.013,4,4.002,151
20111201|2011-09-30 06:00,30,4,4.002,3.996,4,81
20111201|2011-09-30 06:30,30,4,4.012,3.997,4.008,194
20111201|2011-09-30 07:00,30,4.012,4.017,3.995,4.008,254
20111201|2011-09-30 07:30,30,4.01,4.01,3.99,3.999,263
20111201|2011-09-30 08:00,30,3.999,4.017,3.99,4.002,654
20111201|2011-09-30 08:30,30,4.01,4.024,4.007,4.012,260
20111201|2011-09-30 09:00,30,4.012,4.024,4.01,4.018,242
20111201|2011-09-30 09:30,30,4.017,4.02,3.992,3.996,303
20111201|2011-09-30 10:00,30,3.999,4.002,3.984,3.993,424
20111201|2011-09-30 10:30,30,3.998,4.004,3.99,3.994,151
20111201|2011-09-30 11:00,30,3.995,3.998,3.983,3.992,181
20111201|2011-09-30 11:30,30,3.993,4.002,3.99,3.996,171
20111201|2011-09-30 12:00,30,3.992,4.003,3.991,3.996,123
20111201|2011-09-30 12:30,30,3.997,4.004,3.993,4.002,151
20111201|2011-09-30 13:00,30,4.005,4.007,3.958,3.964,2756
20111201|2011-09-30 13:30,30,3.964,3.97,3.964,3.966,612
20111201|2011-09-30 14:00,30,3.967,3.972,3.966,3.97,65
20111201|2011-09-30 14:30,30,3.969,3.97,3.963,3.963,67
20111201|2011-09-30 15:00,30,3.964,3.964,3.957,3.961,63
20111201|2011-09-30 15:30,30,3.957,3.957,3.94,3.945,188
20111201|2011-09-30 16:00,30,3.944,3.949,3.944,3.949,4
20111201|2011-10-02 17:00,3,3.94,3.951,3.94,3.951,87
20111201|2011-10-02 17:30,3,3.952,3.952,3.952,3.952,8
20111201|2011-10-02 18:30,3,3.95,3.955,3.95,3.955,3
20111201|2011-10-02 19:00,3,3.958,3.958,3.955,3.958,9
20111201|2011-10-02 20:00,3,3.956,3.956,3.956,3.956,1
20111201|2011-10-02 20:30,3,3.958,3.958,3.956,3.956,8
20111201|2011-10-02 21:30,3,3.956,3.956,3.956,3.956,1
20111201|2011-10-02 22:00,3,3.954,3.954,3.952,3.952,3
20111201|2011-10-02 22:30,3,3.948,3.948,3.942,3.942,12
20111201|2011-10-02 23:00,3,3.947,3.947,3.947,3.947,7
20111201|2011-10-02 23:30,3,3.948,3.949,3.948,3.949,2
20111201|2011-10-03 00:00,3,3.95,3.954,3.95,3.954,14
20111201|2011-10-03 00:30,3,3.955,3.965,3.955,3.964,96
20111201|2011-10-03 01:00,3,3.959,3.961,3.959,3.961,11
20111201|2011-10-03 01:30,3,3.964,3.965,3.964,3.965,10
20111201|2011-10-03 02:00,3,3.96,3.979,3.96,3.979,229
20111201|2011-10-03 02:30,3,3.979,3.985,3.979,3.984,35
20111201|2011-10-03 03:00,3,3.984,3.996,3.984,3.996,59
20111201|2011-10-03 03:30,3,3.996,4,3.995,4,122
20111201|2011-10-03 04:00,3,4,4.001,3.997,3.999,77
20111201|2011-10-03 04:30,3,3.998,3.998,3.99,3.99,69
20111201|2011-10-03 05:00,3,3.993,3.993,3.99,3.993,49
20111201|2011-10-03 05:30,3,3.991,3.993,3.991,3.993,11
20111201|2011-10-03 06:00,3,3.996,3.997,3.97,3.977,56
20111201|2011-10-03 06:30,3,3.98,3.988,3.962,3.985,108
20111201|2011-10-03 07:00,3,3.985,3.985,3.96,3.967,502
20111201|2011-10-03 07:30,3,3.969,3.975,3.942,3.955,563
20111201|2011-10-03 08:00,3,3.956,3.968,3.947,3.954,905
20111201|2011-10-03 08:30,3,3.952,3.97,3.949,3.964,842
20111201|2011-10-03 09:00,3,3.964,3.979,3.96,3.967,1001
20111201|2011-10-03 09:30,3,3.966,3.968,3.946,3.946,644
20111201|2011-10-03 10:00,3,3.946,3.968,3.946,3.966,553
20111201|2011-10-03 10:30,3,3.965,3.972,3.953,3.971,615
20111201|2011-10-03 11:00,3,3.969,3.972,3.956,3.958,614
20111201|2011-10-03 11:30,3,3.956,3.959,3.934,3.934,719
20111201|2011-10-03 12:00,3,3.933,3.935,3.916,3.922,817
20111201|2011-10-03 12:30,3,3.921,3.932,3.902,3.931,900
20111201|2011-10-03 13:00,3,3.931,3.937,3.919,3.927,832
20111201|2011-10-03 13:30,3,3.926,3.928,3.922,3.927,100
20111201|2011-10-03 14:00,3,3.926,3.93,3.925,3.93,66
20111201|2011-10-03 14:30,3,3.93,3.931,3.929,3.929,38
20111201|2011-10-03 15:00,3,3.929,3.929,3.923,3.923,7
20111201|2011-10-03 15:30,3,3.923,3.927,3.923,3.924,13
20111201|2011-10-03 18:30,4,3.927,3.928,3.927,3.928,2
20111201|2011-10-03 19:30,4,3.925,3.925,3.925,3.925,1
20111201|2011-10-03 20:00,4,3.92,3.92,3.919,3.919,3
20111201|2011-10-03 20:30,4,3.919,3.919,3.919,3.919,1
20111201|2011-10-03 22:00,4,3.923,3.925,3.923,3.925,2
20111201|2011-10-03 23:30,4,3.928,3.928,3.928,3.928,2
20111201|2011-10-04 00:00,4,3.928,3.928,3.928,3.928,1
20111201|2011-10-04 00:30,4,3.928,3.928,3.928,3.928,3
20111201|2011-10-04 01:00,4,3.92,3.92,3.92,3.92,3
20111201|2011-10-04 01:30,4,3.926,3.933,3.926,3.933,100
20111201|2011-10-04 02:00,4,3.929,3.93,3.923,3.928,82
20111201|2011-10-04 02:30,4,3.926,3.926,3.923,3.924,5
20111201|2011-10-04 03:00,4,3.92,3.927,3.92,3.925,55
20111201|2011-10-04 04:00,4,3.922,3.924,3.921,3.923,11
20111201|2011-10-04 04:30,4,3.922,3.924,3.922,3.923,11
20111201|2011-10-04 05:00,4,3.923,3.924,3.92,3.923,25
20111201|2011-10-04 05:30,4,3.923,3.923,3.916,3.918,44
20111201|2011-10-04 06:00,4,3.922,3.923,3.916,3.923,23
20111201|2011-10-04 06:30,4,3.917,3.919,3.91,3.91,79
20111201|2011-10-04 07:00,4,3.914,3.92,3.909,3.915,143
20111201|2011-10-04 07:30,4,3.916,3.94,3.915,3.922,649
20111201|2011-10-04 08:00,4,3.923,3.95,3.918,3.939,1179
20111201|2011-10-04 08:30,4,3.941,3.951,3.932,3.933,1174
20111201|2011-10-04 09:00,4,3.935,3.946,3.931,3.946,374
20111201|2011-10-04 09:30,4,3.946,3.946,3.927,3.936,401
20111201|2011-10-04 10:00,4,3.938,3.94,3.931,3.939,279
20111201|2011-10-04 10:30,4,3.939,3.952,3.935,3.942,631
20111201|2011-10-04 11:00,4,3.942,3.945,3.931,3.934,258
20111201|2011-10-04 11:30,4,3.936,3.945,3.931,3.935,453
20111201|2011-10-04 12:00,4,3.935,3.935,3.914,3.922,487
20111201|2011-10-04 12:30,4,3.92,3.925,3.911,3.916,406
20111201|2011-10-04 13:00,4,3.917,3.947,3.913,3.938,1090
20111201|2011-10-04 13:30,4,3.937,3.946,3.934,3.943,356
20111201|2011-10-04 14:00,4,3.942,3.943,3.94,3.943,88
20111201|2011-10-04 14:30,4,3.947,3.955,3.947,3.954,66
20111201|2011-10-04 15:00,4,3.953,3.955,3.95,3.955,23
20111201|2011-10-04 15:30,4,3.96,3.96,3.956,3.958,10
20111201|2011-10-04 16:00,4,3.961,3.962,3.956,3.956,4
20111201|2011-10-04 17:30,5,3.949,3.952,3.944,3.952,9
20111201|2011-10-04 18:00,5,3.944,3.944,3.944,3.944,1
20111201|2011-10-04 19:30,5,3.945,3.945,3.945,3.945,8
20111201|2011-10-04 20:30,5,3.948,3.948,3.947,3.947,2
20111201|2011-10-04 22:30,5,3.949,3.949,3.945,3.945,10
20111201|2011-10-04 23:00,5,3.945,3.945,3.945,3.945,1
20111201|2011-10-05 00:00,5,3.948,3.948,3.948,3.948,2
20111201|2011-10-05 00:30,5,3.951,3.951,3.951,3.951,2
20111201|2011-10-05 01:00,5,3.97,3.971,3.961,3.962,5
20111201|2011-10-05 01:30,5,3.969,3.969,3.969,3.969,1
20111201|2011-10-05 02:00,5,3.969,3.975,3.969,3.971,28
20111201|2011-10-05 02:30,5,3.971,3.971,3.96,3.96,13
20111201|2011-10-05 03:00,5,3.959,3.963,3.958,3.958,9
20111201|2011-10-05 03:30,5,3.956,3.956,3.951,3.954,6
20111201|2011-10-05 04:00,5,3.953,3.957,3.945,3.949,24
20111201|2011-10-05 04:30,5,3.948,3.952,3.948,3.952,13
20111201|2011-10-05 05:00,5,3.953,3.953,3.949,3.95,10
20111201|2011-10-05 05:30,5,3.953,3.961,3.952,3.955,52
20111201|2011-10-05 06:00,5,3.954,3.955,3.951,3.951,15
20111201|2011-10-05 06:30,5,3.952,3.969,3.952,3.966,46
20111201|2011-10-05 07:00,5,3.964,3.98,3.958,3.969,383
20111201|2011-10-05 07:30,5,3.968,3.968,3.954,3.957,617
20111201|2011-10-05 08:00,5,3.953,3.962,3.916,3.917,1558
20111201|2011-10-05 08:30,5,3.919,3.934,3.91,3.912,634
20111201|2011-10-05 09:00,5,3.913,3.921,3.909,3.917,412
20111201|2011-10-05 09:30,5,3.917,3.918,3.908,3.913,475
20111201|2011-10-05 10:00,5,3.916,3.928,3.913,3.927,540
20111201|2011-10-05 10:30,5,3.927,3.93,3.92,3.92,258
20111201|2011-10-05 11:00,5,3.922,3.922,3.9,3.907,1136
20111201|2011-10-05 11:30,5,3.907,3.918,3.897,3.911,627
20111201|2011-10-05 12:00,5,3.913,3.922,3.898,3.901,412
20111201|2011-10-05 12:30,5,3.901,3.911,3.898,3.911,186
20111201|2011-10-05 13:00,5,3.912,3.914,3.877,3.882,914
20111201|2011-10-05 13:30,5,3.882,3.887,3.881,3.885,272
20111201|2011-10-05 14:00,5,3.883,3.884,3.879,3.881,224
20111201|2011-10-05 14:30,5,3.882,3.882,3.869,3.874,139
20111201|2011-10-05 15:00,5,3.875,3.879,3.875,3.879,6
20111201|2011-10-05 15:30,5,3.877,3.883,3.875,3.878,41
20111201|2011-10-05 16:00,5,3.877,3.883,3.875,3.883,11
20111201|2011-10-05 17:00,6,3.881,3.884,3.881,3.884,2
20111201|2011-10-05 18:00,6,3.88,3.88,3.88,3.88,1
20111201|2011-10-05 18:30,6,3.874,3.874,3.873,3.873,7
20111201|2011-10-05 19:30,6,3.872,3.872,3.87,3.87,5
20111201|2011-10-05 20:00,6,3.867,3.867,3.866,3.866,2
20111201|2011-10-05 20:30,6,3.865,3.865,3.863,3.864,26
20111201|2011-10-05 21:00,6,3.865,3.869,3.865,3.869,5
20111201|2011-10-05 21:30,6,3.869,3.869,3.869,3.869,3
20111201|2011-10-05 22:30,6,3.878,3.88,3.878,3.88,12
20111201|2011-10-05 23:00,6,3.883,3.886,3.883,3.886,7
20111201|2011-10-06 00:00,6,3.878,3.882,3.877,3.882,5
20111201|2011-10-06 00:30,6,3.877,3.878,3.877,3.877,4
20111201|2011-10-06 01:00,6,3.875,3.875,3.86,3.86,49
20111201|2011-10-06 01:30,6,3.856,3.856,3.856,3.856,40
20111201|2011-10-06 02:00,6,3.857,3.857,3.855,3.855,28
20111201|2011-10-06 02:30,6,3.855,3.855,3.85,3.85,26
20111201|2011-10-06 03:00,6,3.847,3.853,3.846,3.85,37
20111201|2011-10-06 03:30,6,3.848,3.848,3.844,3.844,15
20111201|2011-10-06 04:00,6,3.847,3.848,3.844,3.844,72
20111201|2011-10-06 04:30,6,3.844,3.846,3.842,3.842,39
20111201|2011-10-06 05:00,6,3.851,3.863,3.85,3.862,11
20111201|2011-10-06 05:30,6,3.866,3.872,3.865,3.865,23
20111201|2011-10-06 06:00,6,3.864,3.868,3.86,3.86,28
20111201|2011-10-06 06:30,6,3.862,3.872,3.859,3.862,113
20111201|2011-10-06 07:00,6,3.864,3.882,3.864,3.873,212
20111201|2011-10-06 07:30,6,3.875,3.88,3.852,3.859,531
20111201|2011-10-06 08:00,6,3.86,3.886,3.86,3.881,745
20111201|2011-10-06 08:30,6,3.881,3.889,3.879,3.884,318
20111201|2011-10-06 09:00,6,3.882,3.93,3.868,3.93,449
20111201|2011-10-06 09:30,6,3.941,3.943,3.845,3.869,1547
20111201|2011-10-06 10:00,6,3.867,3.874,3.841,3.85,826
20111201|2011-10-06 10:30,6,3.851,3.876,3.847,3.874,777
20111201|2011-10-06 11:00,6,3.875,3.879,3.852,3.863,628
20111201|2011-10-06 11:30,6,3.863,3.889,3.863,3.866,345
20111201|2011-10-06 12:00,6,3.875,3.925,3.875,3.894,1162
20111201|2011-10-06 12:30,6,3.894,3.914,3.876,3.914,809
20111201|2011-10-06 13:00,6,3.912,3.925,3.888,3.913,1416
20111201|2011-10-06 13:30,6,3.914,3.922,3.911,3.912,365
20111201|2011-10-06 14:00,6,3.914,3.914,3.91,3.911,85
20111201|2011-10-06 14:30,6,3.91,3.912,3.909,3.912,48
20111201|2011-10-06 15:00,6,3.91,3.915,3.908,3.908,45
20111201|2011-10-06 15:30,6,3.912,3.915,3.908,3.915,22
20111201|2011-10-06 16:00,6,3.915,3.915,3.913,3.913,7
20111201|2011-10-06 18:30,7,3.916,3.916,3.916,3.916,2
20111201|2011-10-06 19:00,7,3.916,3.916,3.91,3.91,14
20111201|2011-10-06 20:00,7,3.911,3.911,3.898,3.898,7
20111201|2011-10-06 20:30,7,3.908,3.908,3.908,3.908,1
20111201|2011-10-06 22:30,7,3.908,3.908,3.908,3.908,2
20111201|2011-10-06 23:30,7,3.91,3.91,3.91,3.91,12
20111201|2011-10-07 00:00,7,3.9,3.9,3.9,3.9,1
20111201|2011-10-07 01:00,7,3.9,3.9,3.898,3.898,9
20111201|2011-10-07 01:30,7,3.896,3.896,3.892,3.895,67
20111201|2011-10-07 02:00,7,3.895,3.895,3.886,3.889,20
20111201|2011-10-07 02:30,7,3.888,3.888,3.885,3.887,33
20111201|2011-10-07 03:00,7,3.887,3.887,3.88,3.88,21
20111201|2011-10-07 03:30,7,3.88,3.88,3.879,3.879,3
20111201|2011-10-07 04:00,7,3.88,3.88,3.88,3.88,7
20111201|2011-10-07 04:30,7,3.88,3.88,3.877,3.879,29
20111201|2011-10-07 05:00,7,3.877,3.877,3.874,3.876,16
20111201|2011-10-07 05:30,7,3.871,3.877,3.869,3.875,65
20111201|2011-10-07 06:00,7,3.876,3.879,3.867,3.876,58
20111201|2011-10-07 06:30,7,3.873,3.878,3.869,3.873,102
20111201|2011-10-07 07:00,7,3.873,3.876,3.866,3.876,297
20111201|2011-10-07 07:30,7,3.876,3.885,3.869,3.87,536
20111201|2011-10-07 08:00,7,3.869,3.874,3.839,3.856,1484
20111201|2011-10-07 08:30,7,3.857,3.866,3.845,3.851,1127
20111201|2011-10-07 09:00,7,3.852,3.858,3.845,3.846,732
20111201|2011-10-07 09:30,7,3.848,3.859,3.846,3.854,550
20111201|2011-10-07 10:00,7,3.854,3.856,3.833,3.853,898
20111201|2011-10-07 10:30,7,3.852,3.856,3.832,3.841,416
20111201|2011-10-07 11:00,7,3.842,3.851,3.84,3.849,586
20111201|2011-10-07 11:30,7,3.848,3.848,3.828,3.829,890
20111201|2011-10-07 12:00,7,3.828,3.835,3.818,3.827,670
20111201|2011-10-07 12:30,7,3.827,3.838,3.824,3.833,653
20111201|2011-10-07 13:00,7,3.834,3.834,3.816,3.823,1591
20111201|2011-10-07 13:30,7,3.821,3.825,3.82,3.823,183
20111201|2011-10-07 14:00,7,3.824,3.826,3.819,3.823,143
20111201|2011-10-07 14:30,7,3.823,3.823,3.818,3.821,100
20111201|2011-10-07 15:00,7,3.817,3.818,3.807,3.807,49
20111201|2011-10-07 15:30,7,3.807,3.818,3.807,3.813,64
20111201|2011-10-07 16:00,7,3.816,3.821,3.816,3.821,25
20111201|2011-10-09 17:00,10,3.815,3.821,3.811,3.816,12
20111201|2011-10-09 18:30,10,3.818,3.818,3.818,3.818,1
20111201|2011-10-09 19:00,10,3.817,3.817,3.815,3.815,4
20111201|2011-10-09 19:30,10,3.82,3.82,3.82,3.82,1
20111201|2011-10-09 20:00,10,3.816,3.819,3.815,3.819,9
20111201|2011-10-09 20:30,10,3.817,3.817,3.811,3.811,43
20111201|2011-10-09 21:00,10,3.816,3.817,3.811,3.812,12
20111201|2011-10-09 21:30,10,3.82,3.82,3.82,3.82,2
20111201|2011-10-09 22:00,10,3.819,3.82,3.819,3.82,2
20111201|2011-10-09 23:00,10,3.811,3.811,3.811,3.811,6
20111201|2011-10-09 23:30,10,3.811,3.811,3.809,3.809,15
20111201|2011-10-10 00:00,10,3.811,3.811,3.811,3.811,15
20111201|2011-10-10 00:30,10,3.811,3.811,3.809,3.811,12
20111201|2011-10-10 01:00,10,3.811,3.811,3.8,3.801,79
20111201|2011-10-10 01:30,10,3.802,3.803,3.798,3.798,89
20111201|2011-10-10 02:00,10,3.8,3.8,3.793,3.793,22
20111201|2011-10-10 02:30,10,3.795,3.796,3.792,3.793,100
20111201|2011-10-10 03:00,10,3.793,3.795,3.792,3.795,63
20111201|2011-10-10 03:30,10,3.795,3.807,3.785,3.792,145
20111201|2011-10-10 04:00,10,3.792,3.8,3.792,3.795,249
20111201|2011-10-10 04:30,10,3.795,3.796,3.791,3.795,64
20111201|2011-10-10 05:00,10,3.793,3.798,3.792,3.798,30
20111201|2011-10-10 05:30,10,3.796,3.799,3.795,3.796,101
20111201|2011-10-10 06:00,10,3.8,3.8,3.796,3.798,83
20111201|2011-10-10 06:30,10,3.797,3.813,3.795,3.806,273
20111201|2011-10-10 07:00,10,3.806,3.824,3.806,3.818,787
20111201|2011-10-10 07:30,10,3.819,3.833,3.81,3.819,1052
20111201|2011-10-10 08:00,10,3.822,3.853,3.815,3.846,1015
20111201|2011-10-10 08:30,10,3.847,3.857,3.839,3.845,517
20111201|2011-10-10 09:00,10,3.845,3.869,3.839,3.865,631
20111201|2011-10-10 09:30,10,3.862,3.872,3.857,3.863,713
20111201|2011-10-10 10:00,10,3.865,3.881,3.859,3.872,595
20111201|2011-10-10 10:30,10,3.87,3.874,3.858,3.868,488
20111201|2011-10-10 11:00,10,3.868,3.871,3.853,3.859,226
20111201|2011-10-10 11:30,10,3.858,3.869,3.858,3.864,127
20111201|2011-10-10 12:00,10,3.863,3.868,3.863,3.865,117
20111201|2011-10-10 12:30,10,3.863,3.863,3.852,3.855,375
20111201|2011-10-10 13:00,10,3.855,3.859,3.832,3.834,1783
20111201|2011-10-10 13:30,10,3.835,3.842,3.834,3.837,330
20111201|2011-10-10 14:00,10,3.834,3.842,3.833,3.835,247
20111201|2011-10-10 14:30,10,3.836,3.843,3.834,3.843,58
20111201|2011-10-10 15:00,10,3.841,3.843,3.839,3.843,21
20111201|2011-10-10 15:30,10,3.843,3.849,3.843,3.849,28
20111201|2011-10-10 16:00,10,3.85,3.85,3.843,3.843,7
20111201|2011-10-10 17:00,11,3.844,3.847,3.84,3.84,32
20111201|2011-10-10 17:30,11,3.837,3.837,3.837,3.837,2
20111201|2011-10-10 18:00,11,3.844,3.844,3.844,3.844,1
20111201|2011-10-10 19:00,11,3.843,3.844,3.843,3.844,4
20111201|2011-10-10 20:00,11,3.849,3.85,3.849,3.85,3
20111201|2011-10-10 21:00,11,3.85,3.85,3.85,3.85,8
20111201|2011-10-10 22:00,11,3.855,3.855,3.855,3.855,10
20111201|2011-10-10 22:30,11,3.858,3.858,3.858,3.858,2
20111201|2011-10-10 23:00,11,3.857,3.857,3.857,3.857,1
20111201|2011-10-10 23:30,11,3.858,3.86,3.856,3.857,34
20111201|2011-10-11 00:00,11,3.858,3.858,3.857,3.858,11
20111201|2011-10-11 00:30,11,3.858,3.858,3.857,3.858,17
20111201|2011-10-11 01:00,11,3.858,3.858,3.836,3.836,182
20111201|2011-10-11 01:30,11,3.834,3.839,3.829,3.832,42
20111201|2011-10-11 02:00,11,3.83,3.831,3.824,3.824,155
20111201|2011-10-11 02:30,11,3.822,3.822,3.814,3.814,98
20111201|2011-10-11 03:00,11,3.814,3.815,3.804,3.805,180
20111201|2011-10-11 03:30,11,3.803,3.804,3.799,3.799,123
20111201|2011-10-11 04:00,11,3.799,3.801,3.788,3.788,122
20111201|2011-10-11 04:30,11,3.79,3.791,3.784,3.791,56
20111201|2011-10-11 05:00,11,3.788,3.792,3.784,3.784,36
20111201|2011-10-11 05:30,11,3.788,3.803,3.787,3.801,92
20111201|2011-10-11 06:00,11,3.801,3.821,3.801,3.81,277
20111201|2011-10-11 06:30,11,3.81,3.846,3.81,3.832,493
20111201|2011-10-11 07:00,11,3.832,3.852,3.832,3.84,787
20111201|2011-10-11 07:30,11,3.838,3.848,3.836,3.839,672
20111201|2011-10-11 08:00,11,3.84,3.846,3.831,3.834,711
20111201|2011-10-11 08:30,11,3.833,3.836,3.808,3.82,819
20111201|2011-10-11 09:00,11,3.821,3.822,3.806,3.817,420
20111201|2011-10-11 09:30,11,3.816,3.827,3.811,3.823,557
20111201|2011-10-11 10:00,11,3.825,3.831,3.809,3.81,494
20111201|2011-10-11 10:30,11,3.81,3.815,3.806,3.815,316
20111201|2011-10-11 11:00,11,3.816,3.819,3.788,3.814,726
20111201|2011-10-11 11:30,11,3.814,3.86,3.808,3.845,1423
20111201|2011-10-11 12:00,11,3.847,3.848,3.827,3.838,723
20111201|2011-10-11 12:30,11,3.837,3.864,3.832,3.853,791
20111201|2011-10-11 13:00,11,3.856,3.867,3.852,3.861,2093
20111201|2011-10-11 13:30,11,3.861,3.866,3.858,3.864,315
20111201|2011-10-11 14:00,11,3.863,3.866,3.856,3.86,145
20111201|2011-10-11 14:30,11,3.862,3.865,3.86,3.861,51
20111201|2011-10-11 15:00,11,3.863,3.863,3.85,3.852,52
20111201|2011-10-11 15:30,11,3.852,3.855,3.852,3.854,13
20111201|2011-10-11 16:00,11,3.851,3.851,3.85,3.85,17
20111201|2011-10-11 17:00,12,3.859,3.865,3.859,3.862,27
20111201|2011-10-11 17:30,12,3.863,3.863,3.863,3.863,1
20111201|2011-10-11 18:00,12,3.86,3.867,3.86,3.867,7
20111201|2011-10-11 18:30,12,3.865,3.865,3.864,3.864,2
20111201|2011-10-11 19:00,12,3.865,3.866,3.865,3.866,4
20111201|2011-10-11 19:30,12,3.862,3.862,3.86,3.86,5
20111201|2011-10-11 20:00,12,3.86,3.86,3.859,3.859,2
20111201|2011-10-11 21:00,12,3.86,3.86,3.86,3.86,1
20111201|2011-10-11 21:30,12,3.868,3.868,3.868,3.868,9
20111201|2011-10-11 23:00,12,3.868,3.87,3.868,3.869,10
20111201|2011-10-11 23:30,12,3.868,3.868,3.859,3.859,96
20111201|2011-10-12 00:00,12,3.859,3.859,3.859,3.859,2
20111201|2011-10-12 00:30,12,3.861,3.861,3.861,3.861,2
20111201|2011-10-12 01:00,12,3.86,3.86,3.858,3.858,23
20111201|2011-10-12 01:30,12,3.859,3.859,3.859,3.859,2
20111201|2011-10-12 02:00,12,3.859,3.859,3.852,3.852,18
20111201|2011-10-12 02:30,12,3.853,3.854,3.851,3.853,22
20111201|2011-10-12 03:00,12,3.856,3.856,3.851,3.852,18
20111201|2011-10-12 03:30,12,3.851,3.851,3.844,3.844,27
20111201|2011-10-12 04:00,12,3.848,3.859,3.846,3.857,22
20111201|2011-10-12 04:30,12,3.857,3.862,3.857,3.862,42
20111201|2011-10-12 05:00,12,3.864,3.869,3.861,3.864,72
20111201|2011-10-12 05:30,12,3.856,3.862,3.856,3.86,59
20111201|2011-10-12 06:00,12,3.862,3.866,3.86,3.865,36
20111201|2011-10-12 06:30,12,3.864,3.868,3.855,3.859,67
20111201|2011-10-12 07:00,12,3.86,3.86,3.836,3.859,416
20111201|2011-10-12 07:30,12,3.857,3.861,3.844,3.86,544
20111201|2011-10-12 08:00,12,3.859,3.881,3.851,3.874,534
20111201|2011-10-12 08:30,12,3.873,3.875,3.844,3.849,511
20111201|2011-10-12 09:00,12,3.847,3.854,3.845,3.853,522
20111201|2011-10-12 09:30,12,3.853,3.856,3.819,3.827,827
20111201|2011-10-12 10:00,12,3.826,3.828,3.8,3.815,1323
20111201|2011-10-12 10:30,12,3.814,3.818,3.804,3.806,396
20111201|2011-10-12 11:00,12,3.806,3.807,3.793,3.799,563
20111201|2011-10-12 11:30,12,3.8,3.809,3.796,3.807,439
20111201|2011-10-12 12:00,12,3.808,3.813,3.8,3.811,256
20111201|2011-10-12 12:30,12,3.811,3.818,3.795,3.797,489
20111201|2011-10-12 13:00,12,3.797,3.801,3.783,3.789,1425
20111201|2011-10-12 13:30,12,3.79,3.794,3.786,3.792,353
20111201|2011-10-12 14:00,12,3.793,3.794,3.791,3.793,161
20111201|2011-10-12 14:30,12,3.794,3.8,3.79,3.792,112
20111201|2011-10-12 15:00,12,3.795,3.795,3.784,3.786,40
20111201|2011-10-12 15:30,12,3.792,3.793,3.784,3.79,45
20111201|2011-10-12 16:00,12,3.787,3.793,3.787,3.793,14
20111201|2011-10-12 17:30,13,3.797,3.797,3.797,3.797,3
20111201|2011-10-12 18:00,13,3.795,3.795,3.795,3.795,1
20111201|2011-10-12 19:00,13,3.794,3.798,3.794,3.798,5
20111201|2011-10-12 19:30,13,3.798,3.798,3.798,3.798,1
20111201|2011-10-12 20:30,13,3.791,3.794,3.785,3.793,12
20111201|2011-10-12 21:00,13,3.794,3.794,3.792,3.792,2
20111201|2011-10-12 21:30,13,3.785,3.785,3.785,3.785,2
20111201|2011-10-12 23:30,13,3.796,3.8,3.796,3.797,10
20111201|2011-10-13 00:30,13,3.8,3.801,3.8,3.801,4
20111201|2011-10-13 01:00,13,3.796,3.796,3.793,3.793,13
20111201|2011-10-13 01:30,13,3.793,3.794,3.79,3.79,13
20111201|2011-10-13 02:00,13,3.791,3.791,3.786,3.786,18
20111201|2011-10-13 02:30,13,3.791,3.793,3.789,3.791,37
20111201|2011-10-13 03:00,13,3.791,3.794,3.786,3.791,13
20111201|2011-10-13 03:30,13,3.789,3.791,3.789,3.79,25
20111201|2011-10-13 04:00,13,3.79,3.79,3.786,3.786,7
20111201|2011-10-13 04:30,13,3.786,3.787,3.778,3.782,34
20111201|2011-10-13 05:00,13,3.786,3.786,3.777,3.777,95
20111201|2011-10-13 05:30,13,3.781,3.786,3.778,3.781,71
20111201|2011-10-13 06:00,13,3.782,3.787,3.78,3.786,71
20111201|2011-10-13 06:30,13,3.787,3.787,3.773,3.779,54
20111201|2011-10-13 07:00,13,3.779,3.795,3.773,3.785,153
20111201|2011-10-13 07:30,13,3.786,3.792,3.777,3.784,413
20111201|2011-10-13 08:00,13,3.785,3.803,3.784,3.803,1000
20111201|2011-10-13 08:30,13,3.802,3.806,3.787,3.804,658
20111201|2011-10-13 09:00,13,3.802,3.813,3.797,3.813,492
20111201|2011-10-13 09:30,13,3.8,3.84,3.747,3.795,2882
20111201|2011-10-13 10:00,13,3.795,3.801,3.78,3.801,1113
20111201|2011-10-13 10:30,13,3.8,3.801,3.792,3.799,417
20111201|2011-10-13 11:00,13,3.798,3.832,3.798,3.815,1204
20111201|2011-10-13 11:30,13,3.811,3.812,3.791,3.809,996
20111201|2011-10-13 12:00,13,3.807,3.814,3.802,3.812,232
20111201|2011-10-13 12:30,13,3.81,3.812,3.794,3.795,296
20111201|2011-10-13 13:00,13,3.796,3.819,3.791,3.816,1513
20111201|2011-10-13 13:30,13,3.816,3.823,3.813,3.823,375
20111201|2011-10-13 14:00,13,3.823,3.824,3.818,3.819,147
20111201|2011-10-13 14:30,13,3.82,3.825,3.817,3.822,153
20111201|2011-10-13 15:00,13,3.825,3.828,3.824,3.824,50
20111201|2011-10-13 15:30,13,3.823,3.831,3.822,3.831,38
20111201|2011-10-13 16:00,13,3.831,3.832,3.829,3.83,14
20111201|2011-10-13 17:00,14,3.825,3.825,3.825,3.825,1
20111201|2011-10-13 18:00,14,3.823,3.823,3.82,3.82,5
20111201|2011-10-13 18:30,14,3.815,3.815,3.814,3.814,22
20111201|2011-10-13 19:00,14,3.814,3.816,3.814,3.814,15
20111201|2011-10-13 19:30,14,3.815,3.819,3.814,3.819,24
20111201|2011-10-13 20:00,14,3.814,3.814,3.814,3.814,1
20111201|2011-10-13 20:30,14,3.817,3.817,3.817,3.817,2
20111201|2011-10-13 21:30,14,3.817,3.817,3.817,3.817,1
20111201|2011-10-13 23:00,14,3.824,3.824,3.824,3.824,1
20111201|2011-10-13 23:30,14,3.815,3.816,3.812,3.813,18
20111201|2011-10-14 00:00,14,3.809,3.813,3.809,3.812,7
20111201|2011-10-14 00:30,14,3.812,3.812,3.808,3.808,13
20111201|2011-10-14 01:00,14,3.807,3.808,3.807,3.808,3
20111201|2011-10-14 01:30,14,3.809,3.81,3.805,3.805,9
20111201|2011-10-14 02:00,14,3.803,3.803,3.798,3.798,17
20111201|2011-10-14 02:30,14,3.796,3.798,3.793,3.796,51
20111201|2011-10-14 03:00,14,3.797,3.801,3.794,3.8,152
20111201|2011-10-14 03:30,14,3.803,3.807,3.801,3.802,18
20111201|2011-10-14 04:00,14,3.805,3.807,3.801,3.802,32
20111201|2011-10-14 04:30,14,3.802,3.803,3.798,3.802,22
20111201|2011-10-14 05:00,14,3.801,3.815,3.799,3.81,77
20111201|2011-10-14 05:30,14,3.81,3.81,3.806,3.806,29
20111201|2011-10-14 06:00,14,3.806,3.82,3.804,3.819,132
20111201|2011-10-14 06:30,14,3.821,3.832,3.82,3.83,125
20111201|2011-10-14 07:00,14,3.831,3.859,3.83,3.85,553
20111201|2011-10-14 07:30,14,3.851,3.864,3.849,3.863,521
20111201|2011-10-14 08:00,14,3.863,3.887,3.857,3.877,1284
20111201|2011-10-14 08:30,14,3.876,3.878,3.858,3.865,689
20111201|2011-10-14 09:00,14,3.863,3.864,3.858,3.86,483
20111201|2011-10-14 09:30,14,3.859,3.86,3.841,3.849,705
20111201|2011-10-14 10:00,14,3.848,3.86,3.841,3.855,471
20111201|2011-10-14 10:30,14,3.857,3.927,3.856,3.913,2878
20111201|2011-10-14 11:00,14,3.915,3.984,3.91,3.962,3532
20111201|2011-10-14 11:30,14,3.961,3.963,3.933,3.95,1049
20111201|2011-10-14 12:00,14,3.955,3.97,3.93,3.943,785
20111201|2011-10-14 12:30,14,3.941,3.949,3.93,3.939,759
20111201|2011-10-14 13:00,14,3.94,3.967,3.939,3.959,2507
20111201|2011-10-14 13:30,14,3.959,3.959,3.945,3.958,274
20111201|2011-10-14 14:00,14,3.957,3.958,3.951,3.952,67
20111201|2011-10-14 14:30,14,3.952,3.958,3.947,3.947,144
20111201|2011-10-14 15:00,14,3.948,3.951,3.942,3.943,155
20111201|2011-10-14 15:30,14,3.943,3.948,3.943,3.944,8
20111201|2011-10-14 16:00,14,3.95,3.95,3.946,3.946,2
20111201|2011-10-16 17:00,17,4.024,4.039,3.98,3.984,79
20111201|2011-10-16 17:30,17,3.981,3.998,3.981,3.998,30
20111201|2011-10-16 18:00,17,3.996,4,3.994,3.994,25
20111201|2011-10-16 18:30,17,3.995,4,3.995,3.996,20
20111201|2011-10-16 19:00,17,3.996,3.996,3.993,3.993,18
20111201|2011-10-16 19:30,17,3.994,3.996,3.99,3.99,4
20111201|2011-10-16 20:00,17,3.989,3.992,3.984,3.984,42
20111201|2011-10-16 20:30,17,3.987,3.988,3.987,3.988,16
20111201|2011-10-16 21:00,17,3.985,3.987,3.985,3.987,10
20111201|2011-10-16 21:30,17,3.984,3.984,3.982,3.982,2
20111201|2011-10-16 22:00,17,3.981,3.981,3.98,3.981,50
20111201|2011-10-16 22:30,17,3.981,3.985,3.981,3.985,11
20111201|2011-10-16 23:00,17,3.983,3.983,3.983,3.983,1
20111201|2011-10-16 23:30,17,3.981,3.983,3.98,3.982,14
20111201|2011-10-17 00:00,17,3.982,3.99,3.982,3.99,5
20111201|2011-10-17 00:30,17,3.99,3.99,3.989,3.989,11
20111201|2011-10-17 01:00,17,3.989,3.99,3.985,3.985,4
20111201|2011-10-17 01:30,17,3.99,3.993,3.99,3.993,6
20111201|2011-10-17 02:00,17,3.99,3.995,3.989,3.995,39
20111201|2011-10-17 02:30,17,3.99,3.99,3.981,3.981,25
20111201|2011-10-17 03:00,17,3.98,3.98,3.964,3.964,50
20111201|2011-10-17 03:30,17,3.965,3.965,3.963,3.963,9
20111201|2011-10-17 04:00,17,3.966,3.98,3.966,3.978,34
20111201|2011-10-17 04:30,17,3.979,3.98,3.976,3.978,15
20111201|2011-10-17 05:00,17,3.978,3.98,3.977,3.98,10
20111201|2011-10-17 05:30,17,3.979,3.994,3.978,3.994,57
20111201|2011-10-17 06:00,17,3.994,3.994,3.969,3.977,46
20111201|2011-10-17 06:30,17,3.975,4.001,3.975,3.988,199
20111201|2011-10-17 07:00,17,3.989,4,3.977,3.98,232
20111201|2011-10-17 07:30,17,3.978,4.008,3.97,3.996,797
20111201|2011-10-17 08:00,17,3.993,3.996,3.863,3.884,2951
20111201|2011-10-17 08:30,17,3.885,3.913,3.865,3.911,1871
20111201|2011-10-17 09:00,17,3.911,3.911,3.874,3.879,1133
20111201|2011-10-17 09:30,17,3.878,3.912,3.877,3.909,602
20111201|2011-10-17 10:00,17,3.909,3.909,3.889,3.891,732
20111201|2011-10-17 10:30,17,3.889,3.908,3.887,3.897,412
20111201|2011-10-17 11:00,17,3.899,3.903,3.875,3.878,546
20111201|2011-10-17 11:30,17,3.879,3.903,3.865,3.886,1013
20111201|2011-10-17 12:00,17,3.88,3.893,3.878,3.89,270
20111201|2011-10-17 12:30,17,3.89,3.907,3.888,3.905,562
20111201|2011-10-17 13:00,17,3.905,3.909,3.88,3.898,2057
20111201|2011-10-17 13:30,17,3.898,3.898,3.885,3.885,440
20111201|2011-10-17 14:00,17,3.886,3.891,3.884,3.891,99
20111201|2011-10-17 14:30,17,3.892,3.907,3.891,3.907,147
20111201|2011-10-17 15:00,17,3.906,3.906,3.903,3.906,13
20111201|2011-10-17 15:30,17,3.904,3.904,3.896,3.899,18
20111201|2011-10-17 16:00,17,3.902,3.905,3.899,3.899,12
20111201|2011-10-17 17:00,18,3.901,3.901,3.901,3.901,1
20111201|2011-10-17 19:00,18,3.912,3.912,3.903,3.903,2
20111201|2011-10-17 19:30,18,3.903,3.903,3.903,3.903,2
20111201|2011-10-17 20:00,18,3.91,3.914,3.91,3.914,10
20111201|2011-10-17 20:30,18,3.914,3.914,3.914,3.914,1
20111201|2011-10-17 21:00,18,3.908,3.908,3.906,3.908,28
20111201|2011-10-17 21:30,18,3.907,3.908,3.907,3.908,9
20111201|2011-10-17 22:30,18,3.908,3.91,3.908,3.91,2
20111201|2011-10-17 23:30,18,3.907,3.907,3.898,3.904,18
20111201|2011-10-18 00:00,18,3.907,3.912,3.907,3.912,5
20111201|2011-10-18 00:30,18,3.91,3.91,3.91,3.91,1
20111201|2011-10-18 01:00,18,3.908,3.908,3.908,3.908,1
20111201|2011-10-18 01:30,18,3.911,3.911,3.907,3.907,4
20111201|2011-10-18 02:00,18,3.906,3.91,3.905,3.908,7
20111201|2011-10-18 02:30,18,3.904,3.908,3.903,3.908,19
20111201|2011-10-18 03:00,18,3.907,3.91,3.906,3.91,21
20111201|2011-10-18 03:30,18,3.909,3.909,3.906,3.906,4
20111201|2011-10-18 04:00,18,3.905,3.907,3.904,3.904,7
20111201|2011-10-18 04:30,18,3.906,3.909,3.906,3.909,3
20111201|2011-10-18 05:00,18,3.907,3.907,3.906,3.906,7
20111201|2011-10-18 05:30,18,3.903,3.903,3.879,3.879,107
20111201|2011-10-18 06:00,18,3.878,3.883,3.872,3.876,93
20111201|2011-10-18 06:30,18,3.877,3.877,3.87,3.873,60
20111201|2011-10-18 07:00,18,3.88,3.88,3.863,3.871,360
20111201|2011-10-18 07:30,18,3.87,3.887,3.861,3.881,439
20111201|2011-10-18 08:00,18,3.884,3.886,3.837,3.843,1367
20111201|2011-10-18 08:30,18,3.842,3.856,3.825,3.832,1431
20111201|2011-10-18 09:00,18,3.832,3.846,3.828,3.836,754
20111201|2011-10-18 09:30,18,3.838,3.847,3.832,3.835,715
20111201|2011-10-18 10:00,18,3.837,3.841,3.83,3.833,388
20111201|2011-10-18 10:30,18,3.832,3.834,3.804,3.826,1389
20111201|2011-10-18 11:00,18,3.829,3.829,3.815,3.824,696
20111201|2011-10-18 11:30,18,3.824,3.831,3.814,3.815,556
20111201|2011-10-18 12:00,18,3.815,3.828,3.805,3.806,538
20111201|2011-10-18 12:30,18,3.806,3.806,3.782,3.788,1327
20111201|2011-10-18 13:00,18,3.787,3.797,3.784,3.787,1769
20111201|2011-10-18 13:30,18,3.788,3.792,3.787,3.788,388
20111201|2011-10-18 14:00,18,3.789,3.795,3.787,3.794,254
20111201|2011-10-18 14:30,18,3.793,3.798,3.792,3.798,294
20111201|2011-10-18 15:00,18,3.797,3.798,3.775,3.793,179
20111201|2011-10-18 15:30,18,3.784,3.791,3.78,3.791,17
20111201|2011-10-18 16:00,18,3.792,3.793,3.792,3.793,3
20111201|2011-10-18 17:00,19,3.784,3.787,3.784,3.786,7
20111201|2011-10-18 17:30,19,3.793,3.796,3.793,3.796,3
20111201|2011-10-18 18:00,19,3.795,3.796,3.795,3.796,6
20111201|2011-10-18 19:00,19,3.795,3.795,3.79,3.79,7
20111201|2011-10-18 19:30,19,3.801,3.801,3.792,3.792,18
20111201|2011-10-18 20:00,19,3.792,3.792,3.788,3.792,8
20111201|2011-10-18 20:30,19,3.794,3.797,3.794,3.797,4
20111201|2011-10-18 21:00,19,3.8,3.802,3.799,3.799,25
20111201|2011-10-18 21:30,19,3.807,3.808,3.807,3.808,2
20111201|2011-10-18 22:00,19,3.802,3.802,3.8,3.8,3
20111201|2011-10-18 22:30,19,3.804,3.804,3.804,3.804,2
20111201|2011-10-18 23:00,19,3.8,3.806,3.8,3.806,12
20111201|2011-10-18 23:30,19,3.801,3.806,3.8,3.806,8
20111201|2011-10-19 00:00,19,3.806,3.806,3.804,3.804,2
20111201|2011-10-19 00:30,19,3.802,3.802,3.802,3.802,5
20111201|2011-10-19 01:00,19,3.802,3.802,3.799,3.799,14
20111201|2011-10-19 01:30,19,3.799,3.799,3.79,3.792,28
20111201|2011-10-19 02:00,19,3.791,3.793,3.79,3.792,29
20111201|2011-10-19 02:30,19,3.792,3.792,3.784,3.787,99
20111201|2011-10-19 03:00,19,3.788,3.79,3.788,3.79,103
20111201|2011-10-19 03:30,19,3.788,3.795,3.788,3.795,17
20111201|2011-10-19 04:00,19,3.802,3.806,3.802,3.803,5
20111201|2011-10-19 04:30,19,3.803,3.809,3.803,3.809,12
20111201|2011-10-19 05:00,19,3.805,3.807,3.804,3.804,7
20111201|2011-10-19 05:30,19,3.803,3.81,3.795,3.801,138
20111201|2011-10-19 06:00,19,3.798,3.811,3.798,3.811,205
20111201|2011-10-19 06:30,19,3.813,3.819,3.807,3.817,69
20111201|2011-10-19 07:00,19,3.817,3.828,3.817,3.828,377
20111201|2011-10-19 07:30,19,3.827,3.835,3.81,3.83,1012
20111201|2011-10-19 08:00,19,3.829,3.844,3.816,3.82,1970
20111201|2011-10-19 08:30,19,3.823,3.837,3.819,3.829,955
20111201|2011-10-19 09:00,19,3.83,3.847,3.828,3.843,803
20111201|2011-10-19 09:30,19,3.846,3.846,3.817,3.824,1221
20111201|2011-10-19 10:00,19,3.826,3.842,3.818,3.838,1039
20111201|2011-10-19 10:30,19,3.836,3.842,3.815,3.822,726
20111201|2011-10-19 11:00,19,3.821,3.824,3.8,3.815,1348
20111201|2011-10-19 11:30,19,3.814,3.854,3.795,3.845,2637
20111201|2011-10-19 12:00,19,3.847,3.854,3.818,3.827,1360
20111201|2011-10-19 12:30,19,3.829,3.836,3.824,3.829,682
20111201|2011-10-19 13:00,19,3.831,3.834,3.808,3.816,1123
20111201|2011-10-19 13:30,19,3.816,3.824,3.815,3.823,298
20111201|2011-10-19 14:00,19,3.823,3.824,3.818,3.819,48
20111201|2011-10-19 14:30,19,3.819,3.82,3.816,3.82,151
20111201|2011-10-19 15:00,19,3.82,3.827,3.817,3.825,91
20111201|2011-10-19 15:30,19,3.825,3.827,3.822,3.823,8
20111201|2011-10-19 16:00,19,3.821,3.821,3.82,3.821,5
20111201|2011-10-19 17:00,20,3.83,3.83,3.819,3.819,11
20111201|2011-10-19 17:30,20,3.812,3.812,3.812,3.812,1
20111201|2011-10-19 18:00,20,3.811,3.812,3.81,3.812,4
20111201|2011-10-19 19:30,20,3.815,3.815,3.815,3.815,2
20111201|2011-10-19 20:00,20,3.814,3.816,3.814,3.816,3
20111201|2011-10-19 20:30,20,3.808,3.808,3.808,3.808,3
20111201|2011-10-19 21:00,20,3.808,3.808,3.806,3.806,13
20111201|2011-10-19 21:30,20,3.806,3.806,3.806,3.806,10
20111201|2011-10-19 22:00,20,3.808,3.808,3.806,3.807,5
20111201|2011-10-19 23:00,20,3.806,3.807,3.806,3.807,2
20111201|2011-10-19 23:30,20,3.805,3.807,3.805,3.805,11
20111201|2011-10-20 00:00,20,3.805,3.806,3.802,3.802,59
20111201|2011-10-20 00:30,20,3.802,3.803,3.801,3.801,18
20111201|2011-10-20 01:00,20,3.801,3.801,3.798,3.8,17
20111201|2011-10-20 01:30,20,3.8,3.802,3.799,3.802,6
20111201|2011-10-20 02:00,20,3.798,3.798,3.795,3.795,47
20111201|2011-10-20 02:30,20,3.796,3.796,3.793,3.796,45
20111201|2011-10-20 03:00,20,3.797,3.797,3.792,3.795,17
20111201|2011-10-20 03:30,20,3.795,3.795,3.791,3.793,21
20111201|2011-10-20 04:00,20,3.794,3.799,3.794,3.799,7
20111201|2011-10-20 04:30,20,3.8,3.801,3.797,3.799,15
20111201|2011-10-20 05:00,20,3.798,3.801,3.795,3.801,33
20111201|2011-10-20 05:30,20,3.795,3.811,3.793,3.81,54
20111201|2011-10-20 06:00,20,3.81,3.82,3.806,3.809,87
20111201|2011-10-20 06:30,20,3.806,3.834,3.806,3.831,133
20111201|2011-10-20 07:00,20,3.83,3.831,3.822,3.825,188
20111201|2011-10-20 07:30,20,3.825,3.83,3.805,3.806,445
20111201|2011-10-20 08:00,20,3.808,3.814,3.8,3.803,1337
20111201|2011-10-20 08:30,20,3.802,3.81,3.79,3.801,1207
20111201|2011-10-20 09:00,20,3.803,3.834,3.796,3.825,1764
20111201|2011-10-20 09:30,20,3.84,3.906,3.833,3.886,8813
20111201|2011-10-20 10:00,20,3.887,3.903,3.866,3.882,2550
20111201|2011-10-20 10:30,20,3.882,3.89,3.877,3.878,798
20111201|2011-10-20 11:00,20,3.879,3.882,3.81,3.829,2449
20111201|2011-10-20 11:30,20,3.829,3.836,3.812,3.834,1474
20111201|2011-10-20 12:00,20,3.834,3.842,3.794,3.836,2058
20111201|2011-10-20 12:30,20,3.839,3.84,3.817,3.823,861
20111201|2011-10-20 13:00,20,3.823,3.842,3.818,3.836,1798
20111201|2011-10-20 13:30,20,3.836,3.837,3.826,3.831,310
20111201|2011-10-20 14:00,20,3.83,3.835,3.828,3.833,317
20111201|2011-10-20 14:30,20,3.835,3.836,3.832,3.833,146
20111201|2011-10-20 15:00,20,3.832,3.835,3.829,3.835,55
20111201|2011-10-20 15:30,20,3.835,3.835,3.827,3.831,23
20111201|2011-10-20 16:00,20,3.829,3.831,3.825,3.827,16
20111201|2011-10-20 17:00,21,3.827,3.832,3.819,3.826,15
20111201|2011-10-20 18:00,21,3.821,3.837,3.817,3.837,37
20111201|2011-10-20 18:30,21,3.837,3.837,3.835,3.837,21
20111201|2011-10-20 19:00,21,3.831,3.835,3.831,3.835,2
20111201|2011-10-20 20:00,21,3.832,3.84,3.832,3.837,28
20111201|2011-10-20 20:30,21,3.834,3.835,3.832,3.832,6
20111201|2011-10-20 21:00,21,3.84,3.843,3.84,3.843,4
20111201|2011-10-20 22:00,21,3.836,3.844,3.833,3.844,12
20111201|2011-10-20 23:00,21,3.835,3.835,3.835,3.835,1
20111201|2011-10-20 23:30,21,3.834,3.834,3.828,3.829,6
20111201|2011-10-21 00:30,21,3.831,3.831,3.827,3.827,8
20111201|2011-10-21 01:00,21,3.827,3.832,3.824,3.826,16
20111201|2011-10-21 01:30,21,3.82,3.82,3.811,3.811,22
20111201|2011-10-21 02:00,21,3.81,3.81,3.803,3.805,76
20111201|2011-10-21 02:30,21,3.806,3.806,3.8,3.802,26
20111201|2011-10-21 03:00,21,3.802,3.803,3.799,3.802,44
20111201|2011-10-21 03:30,21,3.802,3.811,3.801,3.807,63
20111201|2011-10-21 04:00,21,3.807,3.811,3.799,3.8,33
20111201|2011-10-21 04:30,21,3.805,3.812,3.803,3.803,44
20111201|2011-10-21 05:00,21,3.802,3.807,3.791,3.792,94
20111201|2011-10-21 05:30,21,3.792,3.804,3.79,3.8,49
20111201|2011-10-21 06:00,21,3.803,3.809,3.797,3.798,30
20111201|2011-10-21 06:30,21,3.796,3.826,3.795,3.824,122
20111201|2011-10-21 07:00,21,3.821,3.821,3.79,3.795,374
20111201|2011-10-21 07:30,21,3.794,3.8,3.792,3.799,445
20111201|2011-10-21 08:00,21,3.797,3.797,3.749,3.758,3122
20111201|2011-10-21 08:30,21,3.76,3.784,3.76,3.769,2312
20111201|2011-10-21 09:00,21,3.77,3.788,3.765,3.776,1533
20111201|2011-10-21 09:30,21,3.776,3.82,3.775,3.816,2241
20111201|2011-10-21 10:00,21,3.816,3.823,3.803,3.82,927
20111201|2011-10-21 10:30,21,3.819,3.824,3.801,3.811,755
20111201|2011-10-21 11:00,21,3.807,3.827,3.797,3.817,946
20111201|2011-10-21 11:30,21,3.817,3.828,3.802,3.806,951
20111201|2011-10-21 12:00,21,3.806,3.826,3.798,3.822,983
20111201|2011-10-21 12:30,21,3.823,3.834,3.817,3.832,1030
20111201|2011-10-21 13:00,21,3.832,3.84,3.818,3.825,1373
20111201|2011-10-21 13:30,21,3.824,3.839,3.823,3.839,487
20111201|2011-10-21 14:00,21,3.838,3.842,3.835,3.839,177
20111201|2011-10-21 14:30,21,3.84,3.843,3.838,3.843,155
20111201|2011-10-21 15:00,21,3.841,3.842,3.837,3.841,33
20111201|2011-10-21 15:30,21,3.84,3.847,3.84,3.847,30
20111201|2011-10-21 16:00,21,3.846,3.848,3.84,3.84,51
20111201|2011-10-23 17:00,24,3.838,3.838,3.815,3.835,36
20111201|2011-10-23 17:30,24,3.835,3.835,3.831,3.831,5
20111201|2011-10-23 18:00,24,3.83,3.83,3.829,3.829,4
20111201|2011-10-23 18:30,24,3.83,3.83,3.83,3.83,4
20111201|2011-10-23 19:00,24,3.833,3.833,3.826,3.826,4
20111201|2011-10-23 19:30,24,3.825,3.83,3.822,3.827,13
20111201|2011-10-23 20:00,24,3.827,3.827,3.827,3.827,2
20111201|2011-10-23 22:00,24,3.822,3.822,3.822,3.822,1
20111201|2011-10-23 23:30,24,3.822,3.822,3.819,3.82,11
20111201|2011-10-24 00:00,24,3.82,3.82,3.82,3.82,1
20111201|2011-10-24 00:30,24,3.818,3.823,3.818,3.823,10
20111201|2011-10-24 01:00,24,3.823,3.824,3.823,3.823,3
20111201|2011-10-24 01:30,24,3.823,3.823,3.822,3.822,13
20111201|2011-10-24 02:00,24,3.821,3.831,3.82,3.83,123
20111201|2011-10-24 02:30,24,3.83,3.838,3.826,3.829,69
20111201|2011-10-24 03:00,24,3.827,3.83,3.817,3.817,38
20111201|2011-10-24 03:30,24,3.816,3.829,3.811,3.829,134
20111201|2011-10-24 04:00,24,3.825,3.827,3.816,3.82,30
20111201|2011-10-24 04:30,24,3.818,3.824,3.816,3.822,31
20111201|2011-10-24 05:00,24,3.817,3.831,3.817,3.831,24
20111201|2011-10-24 05:30,24,3.836,3.845,3.831,3.845,76
20111201|2011-10-24 06:00,24,3.846,3.853,3.845,3.853,91
20111201|2011-10-24 06:30,24,3.851,3.86,3.847,3.857,115
20111201|2011-10-24 07:00,24,3.858,3.865,3.838,3.856,401
20111201|2011-10-24 07:30,24,3.857,3.861,3.82,3.825,509
20111201|2011-10-24 08:00,24,3.827,3.86,3.821,3.85,1446
20111201|2011-10-24 08:30,24,3.853,3.853,3.827,3.832,1434
20111201|2011-10-24 09:00,24,3.833,3.837,3.821,3.828,819
20111201|2011-10-24 09:30,24,3.828,3.833,3.824,3.827,738
20111201|2011-10-24 10:00,24,3.827,3.828,3.793,3.795,2741
20111201|2011-10-24 10:30,24,3.795,3.81,3.794,3.802,1631
20111201|2011-10-24 11:00,24,3.803,3.811,3.787,3.792,1664
20111201|2011-10-24 11:30,24,3.791,3.793,3.776,3.783,2122
20111201|2011-10-24 12:00,24,3.784,3.793,3.782,3.789,793
20111201|2011-10-24 12:30,24,3.79,3.79,3.782,3.788,772
20111201|2011-10-24 13:00,24,3.789,3.798,3.779,3.796,1688
20111201|2011-10-24 13:30,24,3.795,3.797,3.792,3.794,298
20111201|2011-10-24 14:00,24,3.794,3.797,3.792,3.792,168
20111201|2011-10-24 14:30,24,3.792,3.794,3.79,3.791,128
20111201|2011-10-24 15:00,24,3.791,3.795,3.79,3.79,14
20111201|2011-10-24 15:30,24,3.79,3.794,3.789,3.794,36
20111201|2011-10-24 16:00,24,3.794,3.795,3.792,3.792,25
20111201|2011-10-24 17:00,25,3.792,3.794,3.792,3.793,21
20111201|2011-10-24 18:00,25,3.793,3.796,3.793,3.796,29
20111201|2011-10-24 18:30,25,3.795,3.795,3.791,3.791,5
20111201|2011-10-24 19:00,25,3.792,3.794,3.791,3.794,3
20111201|2011-10-24 19:30,25,3.796,3.797,3.793,3.797,19
20111201|2011-10-24 20:00,25,3.793,3.801,3.791,3.797,40
20111201|2011-10-24 20:30,25,3.797,3.797,3.796,3.796,3
20111201|2011-10-24 21:00,25,3.801,3.801,3.794,3.794,10
20111201|2011-10-24 21:30,25,3.794,3.801,3.794,3.798,8
20111201|2011-10-24 22:00,25,3.793,3.793,3.79,3.79,5
20111201|2011-10-24 22:30,25,3.791,3.791,3.791,3.791,1
20111201|2011-10-24 23:00,25,3.79,3.79,3.79,3.79,1
20111201|2011-10-24 23:30,25,3.792,3.793,3.791,3.792,21
20111201|2011-10-25 00:00,25,3.791,3.792,3.788,3.789,35
20111201|2011-10-25 00:30,25,3.79,3.79,3.786,3.789,15
20111201|2011-10-25 01:00,25,3.788,3.788,3.786,3.787,12
20111201|2011-10-25 01:30,25,3.788,3.79,3.784,3.784,89
20111201|2011-10-25 02:00,25,3.787,3.788,3.782,3.783,22
20111201|2011-10-25 02:30,25,3.784,3.784,3.782,3.783,23
20111201|2011-10-25 03:00,25,3.782,3.782,3.775,3.775,92
20111201|2011-10-25 03:30,25,3.778,3.782,3.775,3.782,24
20111201|2011-10-25 04:00,25,3.782,3.784,3.778,3.778,31
20111201|2011-10-25 04:30,25,3.778,3.778,3.778,3.778,13
20111201|2011-10-25 05:00,25,3.778,3.805,3.777,3.805,132
20111201|2011-10-25 05:30,25,3.803,3.818,3.803,3.805,236
20111201|2011-10-25 06:00,25,3.806,3.826,3.802,3.82,189
20111201|2011-10-25 06:30,25,3.821,3.84,3.819,3.838,580
20111201|2011-10-25 07:00,25,3.839,3.845,3.829,3.83,727
20111201|2011-10-25 07:30,25,3.831,3.844,3.823,3.843,1487
20111201|2011-10-25 08:00,25,3.844,3.888,3.834,3.864,8654
20111201|2011-10-25 08:30,25,3.866,3.868,3.843,3.864,2497
20111201|2011-10-25 09:00,25,3.864,3.873,3.84,3.857,2311
20111201|2011-10-25 09:30,25,3.856,3.857,3.837,3.838,1965
20111201|2011-10-25 10:00,25,3.84,3.84,3.797,3.809,5910
20111201|2011-10-25 10:30,25,3.808,3.823,3.802,3.82,1747
20111201|2011-10-25 11:00,25,3.822,3.836,3.816,3.835,1442
20111201|2011-10-25 11:30,25,3.835,3.85,3.835,3.846,2185
20111201|2011-10-25 12:00,25,3.847,3.868,3.847,3.861,2687
20111201|2011-10-25 12:30,25,3.861,3.864,3.839,3.845,1549
20111201|2011-10-25 13:00,25,3.845,3.857,3.84,3.854,2287
20111201|2011-10-25 13:30,25,3.854,3.856,3.844,3.851,638
20111201|2011-10-25 14:00,25,3.851,3.854,3.847,3.849,480
20111201|2011-10-25 14:30,25,3.848,3.852,3.846,3.85,204
20111201|2011-10-25 15:00,25,3.849,3.854,3.846,3.852,168
20111201|2011-10-25 15:30,25,3.853,3.856,3.849,3.855,80
20111201|2011-10-25 16:00,25,3.851,3.853,3.848,3.853,47
20111201|2011-10-25 17:00,26,3.853,3.861,3.841,3.861,41
20111201|2011-10-25 17:30,26,3.854,3.861,3.854,3.856,7
20111201|2011-10-25 18:00,26,3.856,3.856,3.855,3.856,6
20111201|2011-10-25 18:30,26,3.856,3.861,3.856,3.86,13
20111201|2011-10-25 19:00,26,3.855,3.858,3.855,3.858,3
20111201|2011-10-25 19:30,26,3.855,3.856,3.855,3.856,6
20111201|2011-10-25 20:00,26,3.854,3.871,3.854,3.871,135
20111201|2011-10-25 20:30,26,3.865,3.868,3.865,3.868,2
20111201|2011-10-25 21:00,26,3.864,3.864,3.862,3.862,2
20111201|2011-10-25 21:30,26,3.859,3.862,3.859,3.862,6
20111201|2011-10-25 22:00,26,3.863,3.865,3.861,3.862,10
20111201|2011-10-25 22:30,26,3.86,3.862,3.86,3.862,3
20111201|2011-10-25 23:00,26,3.864,3.864,3.855,3.856,18
20111201|2011-10-25 23:30,26,3.856,3.859,3.853,3.859,17
20111201|2011-10-26 00:00,26,3.855,3.86,3.854,3.855,22
20111201|2011-10-26 00:30,26,3.853,3.857,3.852,3.857,31
20111201|2011-10-26 01:00,26,3.854,3.87,3.854,3.865,18
20111201|2011-10-26 01:30,26,3.869,3.874,3.869,3.872,50
20111201|2011-10-26 02:00,26,3.873,3.878,3.869,3.878,98
20111201|2011-10-26 02:30,26,3.873,3.875,3.869,3.874,63
20111201|2011-10-26 03:00,26,3.874,3.879,3.869,3.876,105
20111201|2011-10-26 03:30,26,3.878,3.88,3.875,3.88,104
20111201|2011-10-26 04:00,26,3.879,3.88,3.873,3.878,30
20111201|2011-10-26 04:30,26,3.879,3.879,3.865,3.865,105
20111201|2011-10-26 05:00,26,3.872,3.878,3.864,3.871,89
20111201|2011-10-26 05:30,26,3.867,3.88,3.86,3.878,73
20111201|2011-10-26 06:00,26,3.88,3.88,3.869,3.878,105
20111201|2011-10-26 06:30,26,3.872,3.878,3.869,3.87,83
20111201|2011-10-26 07:00,26,3.869,3.869,3.842,3.843,1098
20111201|2011-10-26 07:30,26,3.844,3.867,3.836,3.867,1446
20111201|2011-10-26 08:00,26,3.866,3.866,3.817,3.825,3759
20111201|2011-10-26 08:30,26,3.825,3.839,3.823,3.835,2348
20111201|2011-10-26 09:00,26,3.835,3.838,3.827,3.834,1365
20111201|2011-10-26 09:30,26,3.834,3.834,3.808,3.811,4209
20111201|2011-10-26 10:00,26,3.811,3.826,3.811,3.816,1539
20111201|2011-10-26 10:30,26,3.816,3.818,3.802,3.812,2367
20111201|2011-10-26 11:00,26,3.811,3.811,3.782,3.791,7675
20111201|2011-10-26 11:30,26,3.79,3.797,3.756,3.768,7738
20111201|2011-10-26 12:00,26,3.767,3.771,3.757,3.768,2946
20111201|2011-10-26 12:30,26,3.769,3.776,3.764,3.771,2889
20111201|2011-10-26 13:00,26,3.772,3.788,3.766,3.774,7965
20111201|2011-10-26 13:30,26,3.775,3.777,3.771,3.775,2476
20111201|2011-10-26 14:00,26,3.775,3.778,3.775,3.777,277
20111201|2011-10-26 14:30,26,3.778,3.782,3.776,3.779,384
20111201|2011-10-26 15:00,26,3.778,3.782,3.776,3.777,176
20111201|2011-10-26 15:30,26,3.777,3.778,3.77,3.774,156
20111201|2011-10-26 16:00,26,3.772,3.774,3.767,3.77,123
20111201|2011-10-26 17:00,27,3.775,3.775,3.771,3.771,15
20111201|2011-10-26 17:30,27,3.773,3.777,3.771,3.777,15
20111201|2011-10-26 18:00,27,3.776,3.777,3.773,3.773,6
20111201|2011-10-26 18:30,27,3.772,3.772,3.772,3.772,1
20111201|2011-10-26 19:00,27,3.775,3.776,3.774,3.774,10
20111201|2011-10-26 19:30,27,3.775,3.777,3.773,3.774,21
20111201|2011-10-26 20:00,27,3.776,3.79,3.771,3.772,124
20111201|2011-10-26 20:30,27,3.771,3.773,3.77,3.771,22
20111201|2011-10-26 21:00,27,3.772,3.772,3.772,3.772,2
20111201|2011-10-26 21:30,27,3.772,3.773,3.772,3.772,4
20111201|2011-10-26 22:00,27,3.772,3.773,3.77,3.773,14
20111201|2011-10-26 22:30,27,3.773,3.773,3.77,3.77,8
20111201|2011-10-26 23:00,27,3.773,3.775,3.771,3.772,18
20111201|2011-10-26 23:30,27,3.778,3.781,3.775,3.78,132
20111201|2011-10-27 00:00,27,3.778,3.78,3.775,3.777,135
20111201|2011-10-27 00:30,27,3.776,3.777,3.77,3.772,81
20111201|2011-10-27 01:00,27,3.77,3.77,3.762,3.765,53
20111201|2011-10-27 01:30,27,3.765,3.765,3.763,3.763,30
20111201|2011-10-27 02:00,27,3.765,3.765,3.754,3.758,125
20111201|2011-10-27 02:30,27,3.758,3.773,3.757,3.768,185
20111201|2011-10-27 03:00,27,3.768,3.78,3.768,3.78,265
20111201|2011-10-27 03:30,27,3.78,3.783,3.779,3.781,229
20111201|2011-10-27 04:00,27,3.781,3.791,3.78,3.79,146
20111201|2011-10-27 04:30,27,3.789,3.789,3.78,3.781,168
20111201|2011-10-27 05:00,27,3.781,3.786,3.773,3.781,359
20111201|2011-10-27 05:30,27,3.778,3.785,3.773,3.777,240
20111201|2011-10-27 06:00,27,3.779,3.779,3.75,3.752,769
20111201|2011-10-27 06:30,27,3.756,3.757,3.738,3.746,783
20111201|2011-10-27 07:00,27,3.749,3.752,3.739,3.742,1107
20111201|2011-10-27 07:30,27,3.74,3.753,3.736,3.747,2273
20111201|2011-10-27 08:00,27,3.746,3.762,3.743,3.756,4512
20111201|2011-10-27 08:30,27,3.757,3.763,3.742,3.759,3904
20111201|2011-10-27 09:00,27,3.759,3.77,3.755,3.764,6001
20111201|2011-10-27 09:30,27,3.762,3.762,3.728,3.74,12295
20111201|2011-10-27 10:00,27,3.739,3.761,3.724,3.759,7297
20111201|2011-10-27 10:30,27,3.758,3.765,3.748,3.759,4222
20111201|2011-10-27 11:00,27,3.759,3.813,3.753,3.798,11212
20111201|2011-10-27 11:30,27,3.798,3.807,3.783,3.805,6320
20111201|2011-10-27 12:00,27,3.805,3.834,3.8,3.81,11540
20111201|2011-10-27 12:30,27,3.811,3.82,3.809,3.814,3055
20111201|2011-10-27 13:00,27,3.813,3.814,3.756,3.762,16016
20111201|2011-10-27 13:30,27,3.761,3.78,3.761,3.777,2140
20111201|2011-10-27 14:00,27,3.778,3.779,3.765,3.768,854
20111201|2011-10-27 14:30,27,3.767,3.783,3.767,3.782,701
20111201|2011-10-27 15:00,27,3.781,3.788,3.777,3.787,256
20111201|2011-10-27 15:30,27,3.788,3.789,3.78,3.783,112
20111201|2011-10-27 16:00,27,3.784,3.79,3.783,3.789,73
20111201|2011-10-27 17:00,28,3.775,3.785,3.771,3.775,53
20111201|2011-10-27 17:30,28,3.775,3.775,3.775,3.775,1
20111201|2011-10-27 18:00,28,3.776,3.783,3.775,3.783,9
20111201|2011-10-27 18:30,28,3.777,3.777,3.776,3.777,24
20111201|2011-10-27 19:00,28,3.777,3.778,3.775,3.778,28
20111201|2011-10-27 19:30,28,3.778,3.78,3.777,3.78,15
20111201|2011-10-27 20:00,28,3.781,3.783,3.778,3.778,10
20111201|2011-10-27 20:30,28,3.781,3.791,3.781,3.789,46
20111201|2011-10-27 21:00,28,3.789,3.79,3.785,3.789,10
20111201|2011-10-27 21:30,28,3.785,3.785,3.777,3.777,30
20111201|2011-10-27 22:00,28,3.78,3.804,3.778,3.801,164
20111201|2011-10-27 22:30,28,3.803,3.808,3.802,3.807,105
20111201|2011-10-27 23:00,28,3.807,3.81,3.804,3.81,79
20111201|2011-10-27 23:30,28,3.81,3.815,3.806,3.81,136
20111201|2011-10-28 00:00,28,3.81,3.815,3.805,3.815,139
20111201|2011-10-28 00:30,28,3.81,3.813,3.809,3.81,52
20111201|2011-10-28 01:00,28,3.811,3.819,3.811,3.818,198
20111201|2011-10-28 01:30,28,3.816,3.819,3.814,3.817,30
20111201|2011-10-28 02:00,28,3.813,3.813,3.809,3.81,53
20111201|2011-10-28 02:30,28,3.808,3.811,3.807,3.809,40
20111201|2011-10-28 03:00,28,3.809,3.817,3.807,3.812,78
20111201|2011-10-28 03:30,28,3.81,3.81,3.796,3.796,98
20111201|2011-10-28 04:00,28,3.796,3.8,3.781,3.783,195
20111201|2011-10-28 04:30,28,3.782,3.793,3.779,3.793,148
20111201|2011-10-28 05:00,28,3.794,3.825,3.793,3.821,390
20111201|2011-10-28 05:30,28,3.818,3.824,3.813,3.822,278
20111201|2011-10-28 06:00,28,3.822,3.828,3.814,3.826,491
20111201|2011-10-28 06:30,28,3.823,3.827,3.818,3.82,336
20111201|2011-10-28 07:00,28,3.82,3.82,3.798,3.805,1053
20111201|2011-10-28 07:30,28,3.805,3.833,3.797,3.816,3431
20111201|2011-10-28 08:00,28,3.817,3.937,3.811,3.897,26754
20111201|2011-10-28 08:30,28,3.896,3.9,3.878,3.887,11624
20111201|2011-10-28 09:00,28,3.887,3.914,3.887,3.896,11179
20111201|2011-10-28 09:30,28,3.897,3.897,3.866,3.881,6203
20111201|2011-10-28 10:00,28,3.881,3.902,3.881,3.895,3624
20111201|2011-10-28 10:30,28,3.895,3.902,3.883,3.89,4686
20111201|2011-10-28 11:00,28,3.891,3.91,3.888,3.904,4422
20111201|2011-10-28 11:30,28,3.903,3.915,3.885,3.89,6359
20111201|2011-10-28 12:00,28,3.891,3.934,3.885,3.923,7600
20111201|2011-10-28 12:30,28,3.923,3.935,3.916,3.92,5562
20111201|2011-10-28 13:00,28,3.92,3.933,3.907,3.921,10567
20111201|2011-10-28 13:30,28,3.921,3.931,3.913,3.922,2434
20111201|2011-10-28 14:00,28,3.921,3.925,3.916,3.922,928
20111201|2011-10-28 14:30,28,3.922,3.934,3.922,3.928,712
20111201|2011-10-28 15:00,28,3.923,3.926,3.916,3.925,375
20111201|2011-10-28 15:30,28,3.925,3.931,3.924,3.927,164
20111201|2011-10-28 16:00,28,3.928,3.928,3.924,3.928,71
20111201|2011-10-30 17:00,31,3.93,3.947,3.921,3.946,493
20111201|2011-10-30 17:30,31,3.942,3.943,3.939,3.941,70
20111201|2011-10-30 18:00,31,3.941,3.941,3.92,3.925,163
20111201|2011-10-30 18:30,31,3.923,3.927,3.92,3.924,119
20111201|2011-10-30 19:00,31,3.924,3.926,3.923,3.926,70
20111201|2011-10-30 19:30,31,3.926,3.928,3.922,3.924,45
20111201|2011-10-30 20:00,31,3.924,3.935,3.924,3.931,112
20111201|2011-10-30 20:30,31,3.932,3.933,3.929,3.929,11
20111201|2011-10-30 21:00,31,3.928,3.932,3.928,3.932,14
20111201|2011-10-30 21:30,31,3.928,3.928,3.92,3.921,62
20111201|2011-10-30 22:00,31,3.922,3.926,3.92,3.926,28
20111201|2011-10-30 22:30,31,3.922,3.936,3.922,3.93,274
20111201|2011-10-30 23:00,31,3.928,3.928,3.926,3.928,26
20111201|2011-10-30 23:30,31,3.926,3.928,3.906,3.917,518
20111201|2011-10-31 00:00,31,3.917,3.923,3.916,3.92,40
20111201|2011-10-31 00:30,31,3.917,3.922,3.917,3.92,10
20111201|2011-10-31 01:00,31,3.92,3.92,3.919,3.92,5
20111201|2011-10-31 01:30,31,3.92,3.934,3.92,3.933,43
20111201|2011-10-31 02:00,31,3.933,3.938,3.932,3.938,66
20111201|2011-10-31 02:30,31,3.935,3.938,3.933,3.936,43
20111201|2011-10-31 03:00,31,3.935,3.945,3.933,3.943,110
20111201|2011-10-31 03:30,31,3.944,3.948,3.935,3.942,299
20111201|2011-10-31 04:00,31,3.939,3.952,3.937,3.949,415
20111201|2011-10-31 04:30,31,3.949,3.957,3.926,3.929,745
20111201|2011-10-31 05:00,31,3.929,3.951,3.926,3.946,420
20111201|2011-10-31 05:30,31,3.945,3.951,3.944,3.95,109
20111201|2011-10-31 06:00,31,3.949,3.956,3.943,3.945,502
20111201|2011-10-31 06:30,31,3.945,3.978,3.944,3.959,956
20111201|2011-10-31 07:00,31,3.961,3.963,3.902,3.927,3020
20111201|2011-10-31 07:30,31,3.927,3.945,3.901,3.902,5183
20111201|2011-10-31 08:00,31,3.901,3.903,3.852,3.877,10535
20111201|2011-10-31 08:30,31,3.878,3.895,3.874,3.887,3869
20111201|2011-10-31 09:00,31,3.887,3.89,3.871,3.871,2994
20111201|2011-10-31 09:30,31,3.872,3.885,3.864,3.873,3111
20111201|2011-10-31 10:00,31,3.874,3.879,3.866,3.87,1754
20111201|2011-10-31 10:30,31,3.87,3.883,3.868,3.873,1801
20111201|2011-10-31 11:00,31,3.873,3.891,3.869,3.884,2670
20111201|2011-10-31 11:30,31,3.885,3.918,3.878,3.906,5858
20111201|2011-10-31 12:00,31,3.905,3.911,3.892,3.905,2024
20111201|2011-10-31 12:30,31,3.904,3.92,3.903,3.907,2836
20111201|2011-10-31 13:00,31,3.907,3.936,3.905,3.932,6001
20111201|2011-10-31 13:30,31,3.932,3.935,3.928,3.933,1213
20111201|2011-10-31 14:00,31,3.933,3.934,3.928,3.93,764
20111201|2011-10-31 14:30,31,3.931,3.935,3.93,3.931,307
20111201|2011-10-31 15:00,31,3.93,3.937,3.93,3.934,169
20111201|2011-10-31 15:30,31,3.932,3.934,3.922,3.924,92
20111201|2011-10-31 16:00,31,3.926,3.932,3.926,3.926,187
20111201|2011-10-31 17:00,1,3.932,3.932,3.925,3.927,53
20111201|2011-10-31 17:30,1,3.927,3.935,3.927,3.935,55
20111201|2011-10-31 18:00,1,3.935,3.936,3.934,3.934,106
20111201|2011-10-31 18:30,1,3.935,3.955,3.935,3.94,139
20111201|2011-10-31 19:00,1,3.94,3.954,3.94,3.945,96
20111201|2011-10-31 19:30,1,3.942,3.942,3.94,3.941,14
20111201|2011-10-31 20:00,1,3.942,3.954,3.942,3.946,73
20111201|2011-10-31 20:30,1,3.946,3.946,3.945,3.945,2
20111201|2011-10-31 21:00,1,3.945,3.948,3.945,3.948,3
20111201|2011-10-31 21:30,1,3.943,3.947,3.932,3.934,145
20111201|2011-10-31 22:00,1,3.934,3.935,3.932,3.932,15
20111201|2011-10-31 22:30,1,3.932,3.935,3.931,3.931,32
20111201|2011-10-31 23:00,1,3.932,3.932,3.932,3.932,4
20111201|2011-10-31 23:30,1,3.931,3.932,3.926,3.928,189
20111201|2011-11-01 00:00,1,3.93,3.935,3.926,3.927,43
20111201|2011-11-01 00:30,1,3.926,3.928,3.926,3.927,27
20111201|2011-11-01 01:00,1,3.926,3.94,3.926,3.926,493
20111201|2011-11-01 01:30,1,3.931,3.938,3.926,3.93,26
20111201|2011-11-01 02:00,1,3.931,3.939,3.926,3.936,62
20111201|2011-11-01 02:30,1,3.94,3.944,3.936,3.936,57
20111201|2011-11-01 03:00,1,3.936,3.939,3.926,3.926,127
20111201|2011-11-01 03:30,1,3.926,3.927,3.92,3.922,211
20111201|2011-11-01 04:00,1,3.922,3.923,3.903,3.908,1175
20111201|2011-11-01 04:30,1,3.904,3.91,3.9,3.906,171
20111201|2011-11-01 05:00,1,3.904,3.928,3.899,3.922,407
20111201|2011-11-01 05:30,1,3.926,3.93,3.893,3.904,773
20111201|2011-11-01 06:00,1,3.904,3.904,3.865,3.875,927
20111201|2011-11-01 06:30,1,3.875,3.882,3.856,3.862,966
20111201|2011-11-01 07:00,1,3.861,3.873,3.838,3.845,2746
20111201|2011-11-01 07:30,1,3.845,3.855,3.829,3.846,2487
20111201|2011-11-01 08:00,1,3.845,3.846,3.76,3.78,25241
20111201|2011-11-01 08:30,1,3.781,3.797,3.767,3.797,6590
20111201|2011-11-01 09:00,1,3.797,3.797,3.777,3.788,5220
20111201|2011-11-01 09:30,1,3.787,3.788,3.763,3.773,6480
20111201|2011-11-01 10:00,1,3.773,3.778,3.764,3.771,4281
20111201|2011-11-01 10:30,1,3.772,3.786,3.77,3.773,3257
20111201|2011-11-01 11:00,1,3.772,3.789,3.765,3.782,4442
20111201|2011-11-01 11:30,1,3.781,3.827,3.779,3.811,9428
20111201|2011-11-01 12:00,1,3.811,3.814,3.796,3.806,4149
20111201|2011-11-01 12:30,1,3.807,3.817,3.793,3.808,2633
20111201|2011-11-01 13:00,1,3.809,3.811,3.775,3.784,6327
20111201|2011-11-01 13:30,1,3.784,3.791,3.783,3.79,1393
20111201|2011-11-01 14:00,1,3.791,3.791,3.78,3.781,379
20111201|2011-11-01 14:30,1,3.782,3.791,3.78,3.782,511
20111201|2011-11-01 15:00,1,3.782,3.786,3.772,3.777,347
20111201|2011-11-01 15:30,1,3.776,3.778,3.769,3.771,198
20111201|2011-11-01 16:00,1,3.772,3.774,3.768,3.771,75
20111201|2011-11-01 17:00,2,3.772,3.775,3.77,3.772,66
20111201|2011-11-01 17:30,2,3.774,3.777,3.774,3.777,4
20111201|2011-11-01 18:00,2,3.778,3.78,3.775,3.776,17
20111201|2011-11-01 18:30,2,3.778,3.778,3.771,3.777,29
20111201|2011-11-01 19:00,2,3.773,3.773,3.773,3.773,3
20111201|2011-11-01 19:30,2,3.774,3.775,3.773,3.773,8
20111201|2011-11-01 20:00,2,3.774,3.775,3.769,3.77,48
20111201|2011-11-01 20:30,2,3.77,3.77,3.766,3.767,50
20111201|2011-11-01 21:00,2,3.767,3.769,3.765,3.766,80
20111201|2011-11-01 22:00,2,3.768,3.77,3.768,3.77,5
20111201|2011-11-01 22:30,2,3.77,3.772,3.765,3.772,55
20111201|2011-11-01 23:00,2,3.772,3.772,3.771,3.771,60
20111201|2011-11-01 23:30,2,3.771,3.772,3.771,3.772,65
20111201|2011-11-02 00:00,2,3.772,3.775,3.771,3.775,43
20111201|2011-11-02 00:30,2,3.775,3.776,3.768,3.77,74
20111201|2011-11-02 01:00,2,3.77,3.773,3.765,3.767,170
20111201|2011-11-02 01:30,2,3.766,3.766,3.762,3.762,52
20111201|2011-11-02 02:00,2,3.762,3.762,3.758,3.759,60
20111201|2011-11-02 02:30,2,3.757,3.757,3.752,3.755,116
20111201|2011-11-02 03:00,2,3.755,3.766,3.755,3.763,166
20111201|2011-11-02 03:30,2,3.764,3.772,3.764,3.772,82
20111201|2011-11-02 04:00,2,3.769,3.774,3.768,3.771,63
20111201|2011-11-02 04:30,2,3.77,3.775,3.765,3.769,67
20111201|2011-11-02 05:00,2,3.771,3.789,3.76,3.786,277
20111201|2011-11-02 05:30,2,3.784,3.798,3.784,3.793,298
20111201|2011-11-02 06:00,2,3.792,3.804,3.783,3.802,245
20111201|2011-11-02 06:30,2,3.801,3.804,3.756,3.758,799
20111201|2011-11-02 07:00,2,3.76,3.778,3.73,3.745,2829
20111201|2011-11-02 07:30,2,3.745,3.776,3.737,3.762,3203
20111201|2011-11-02 08:00,2,3.763,3.765,3.733,3.744,7900
20111201|2011-11-02 08:30,2,3.744,3.77,3.744,3.757,4074
20111201|2011-11-02 09:00,2,3.757,3.775,3.757,3.772,3063
20111201|2011-11-02 09:30,2,3.771,3.787,3.763,3.786,3198
20111201|2011-11-02 10:00,2,3.785,3.79,3.773,3.777,3023
20111201|2011-11-02 10:30,2,3.777,3.785,3.773,3.773,1705
20111201|2011-11-02 11:00,2,3.773,3.779,3.761,3.772,2883
20111201|2011-11-02 11:30,2,3.77,3.797,3.759,3.788,4535
20111201|2011-11-02 12:00,2,3.789,3.8,3.773,3.776,3585
20111201|2011-11-02 12:30,2,3.775,3.777,3.767,3.767,2122
20111201|2011-11-02 13:00,2,3.767,3.768,3.737,3.75,6592
20111201|2011-11-02 13:30,2,3.75,3.755,3.747,3.754,2031
20111201|2011-11-02 14:00,2,3.755,3.759,3.752,3.757,505
20111201|2011-11-02 14:30,2,3.758,3.762,3.753,3.761,403
20111201|2011-11-02 15:00,2,3.76,3.764,3.759,3.764,111
20111201|2011-11-02 15:30,2,3.763,3.765,3.761,3.763,90
20111201|2011-11-02 16:00,2,3.763,3.765,3.758,3.76,36
20111201|2011-11-02 17:00,3,3.76,3.764,3.755,3.764,39
20111201|2011-11-02 17:30,3,3.764,3.764,3.759,3.759,2
20111201|2011-11-02 18:00,3,3.76,3.761,3.758,3.758,8
20111201|2011-11-02 18:30,3,3.758,3.759,3.758,3.759,3
20111201|2011-11-02 19:00,3,3.76,3.76,3.756,3.756,24
20111201|2011-11-02 19:30,3,3.759,3.76,3.757,3.76,13
20111201|2011-11-02 20:00,3,3.76,3.77,3.76,3.767,184
20111201|2011-11-02 20:30,3,3.763,3.77,3.761,3.763,62
20111201|2011-11-02 21:00,3,3.762,3.769,3.761,3.769,8
20111201|2011-11-02 21:30,3,3.761,3.77,3.761,3.77,20
20111201|2011-11-02 22:00,3,3.766,3.766,3.763,3.763,6
20111201|2011-11-02 22:30,3,3.766,3.766,3.766,3.766,1
20111201|2011-11-02 23:00,3,3.763,3.763,3.76,3.76,4
20111201|2011-11-02 23:30,3,3.767,3.771,3.766,3.771,28
20111201|2011-11-03 00:00,3,3.77,3.773,3.77,3.773,4
20111201|2011-11-03 00:30,3,3.772,3.774,3.77,3.774,49
20111201|2011-11-03 01:00,3,3.77,3.77,3.767,3.77,9
20111201|2011-11-03 01:30,3,3.771,3.773,3.769,3.772,43
20111201|2011-11-03 02:00,3,3.771,3.772,3.769,3.772,53
20111201|2011-11-03 02:30,3,3.771,3.773,3.771,3.773,43
20111201|2011-11-03 03:00,3,3.773,3.775,3.77,3.771,68
20111201|2011-11-03 03:30,3,3.77,3.774,3.769,3.773,105
20111201|2011-11-03 04:00,3,3.773,3.78,3.771,3.778,120
20111201|2011-11-03 04:30,3,3.779,3.795,3.779,3.792,341
20111201|2011-11-03 05:00,3,3.792,3.8,3.784,3.794,214
20111201|2011-11-03 05:30,3,3.793,3.801,3.788,3.788,159
20111201|2011-11-03 06:00,3,3.79,3.797,3.779,3.788,464
20111201|2011-11-03 06:30,3,3.788,3.791,3.771,3.779,525
20111201|2011-11-03 07:00,3,3.777,3.785,3.758,3.76,1434
20111201|2011-11-03 07:30,3,3.76,3.78,3.75,3.779,2488
20111201|2011-11-03 08:00,3,3.78,3.787,3.771,3.782,3699
20111201|2011-11-03 08:30,3,3.781,3.782,3.773,3.779,2456
20111201|2011-11-03 09:00,3,3.779,3.797,3.777,3.796,3555
20111201|2011-11-03 09:30,3,3.79,3.833,3.741,3.801,23459
20111201|2011-11-03 10:00,3,3.799,3.828,3.797,3.81,5331
20111201|2011-11-03 10:30,3,3.81,3.837,3.81,3.832,3333
20111201|2011-11-03 11:00,3,3.831,3.86,3.831,3.844,10071
20111201|2011-11-03 11:30,3,3.844,3.863,3.832,3.833,5671
20111201|2011-11-03 12:00,3,3.834,3.842,3.77,3.776,14615
20111201|2011-11-03 12:30,3,3.776,3.788,3.767,3.783,8029
20111201|2011-11-03 13:00,3,3.784,3.814,3.767,3.782,12671
20111201|2011-11-03 13:30,3,3.78,3.793,3.775,3.785,2020
20111201|2011-11-03 14:00,3,3.784,3.794,3.782,3.789,636
20111201|2011-11-03 14:30,3,3.788,3.795,3.787,3.789,341
20111201|2011-11-03 15:00,3,3.787,3.807,3.787,3.807,360
20111201|2011-11-03 15:30,3,3.807,3.808,3.804,3.808,32
20111201|2011-11-03 16:00,3,3.806,3.807,3.803,3.804,89
20111201|2011-11-03 17:00,4,3.807,3.818,3.802,3.81,122
20111201|2011-11-03 17:30,4,3.812,3.816,3.812,3.814,22
20111201|2011-11-03 18:00,4,3.815,3.815,3.814,3.814,29
20111201|2011-11-03 18:30,4,3.815,3.815,3.814,3.814,8
20111201|2011-11-03 19:00,4,3.815,3.815,3.814,3.814,13
20111201|2011-11-03 19:30,4,3.814,3.814,3.805,3.805,65
20111201|2011-11-03 20:00,4,3.806,3.808,3.801,3.801,23
20111201|2011-11-03 20:30,4,3.801,3.818,3.801,3.813,95
20111201|2011-11-03 21:00,4,3.815,3.821,3.815,3.818,47
20111201|2011-11-03 21:30,4,3.817,3.82,3.817,3.82,9
20111201|2011-11-03 22:00,4,3.817,3.82,3.811,3.815,26
20111201|2011-11-03 22:30,4,3.817,3.817,3.816,3.816,10
20111201|2011-11-03 23:00,4,3.813,3.813,3.808,3.808,17
20111201|2011-11-03 23:30,4,3.806,3.81,3.782,3.796,362
20111201|2011-11-04 00:00,4,3.793,3.817,3.793,3.812,258
20111201|2011-11-04 00:30,4,3.807,3.817,3.8,3.817,114
20111201|2011-11-04 01:00,4,3.815,3.816,3.809,3.816,30
20111201|2011-11-04 01:30,4,3.818,3.82,3.816,3.82,75
20111201|2011-11-04 02:00,4,3.821,3.821,3.814,3.817,178
20111201|2011-11-04 02:30,4,3.817,3.817,3.813,3.815,70
20111201|2011-11-04 03:00,4,3.814,3.814,3.807,3.81,115
20111201|2011-11-04 03:30,4,3.808,3.813,3.805,3.805,117
20111201|2011-11-04 04:00,4,3.805,3.815,3.805,3.812,119
20111201|2011-11-04 04:30,4,3.81,3.817,3.805,3.816,184
20111201|2011-11-04 05:00,4,3.816,3.82,3.812,3.814,212
20111201|2011-11-04 05:30,4,3.812,3.817,3.811,3.816,161
20111201|2011-11-04 06:00,4,3.815,3.815,3.798,3.801,333
20111201|2011-11-04 06:30,4,3.8,3.818,3.791,3.811,632
20111201|2011-11-04 07:00,4,3.81,3.828,3.8,3.819,1437
20111201|2011-11-04 07:30,4,3.818,3.829,3.802,3.806,2451
20111201|2011-11-04 08:00,4,3.804,3.847,3.798,3.825,8515
20111201|2011-11-04 08:30,4,3.825,3.84,3.814,3.828,3600
20111201|2011-11-04 09:00,4,3.828,3.834,3.816,3.818,2936
20111201|2011-11-04 09:30,4,3.817,3.837,3.813,3.836,4145
20111201|2011-11-04 10:00,4,3.837,3.845,3.822,3.835,4447
20111201|2011-11-04 10:30,4,3.834,3.837,3.815,3.816,2656
20111201|2011-11-04 11:00,4,3.817,3.84,3.815,3.829,2632
20111201|2011-11-04 11:30,4,3.829,3.838,3.794,3.797,7210
20111201|2011-11-04 12:00,4,3.797,3.819,3.769,3.785,7739
20111201|2011-11-04 12:30,4,3.785,3.794,3.772,3.779,3661
20111201|2011-11-04 13:00,4,3.778,3.79,3.772,3.784,3581
20111201|2011-11-04 13:30,4,3.785,3.799,3.785,3.793,1547
20111201|2011-11-04 14:00,4,3.793,3.794,3.787,3.79,292
20111201|2011-11-04 14:30,4,3.791,3.792,3.788,3.791,198
20111201|2011-11-04 15:00,4,3.793,3.794,3.791,3.792,107
20111201|2011-11-04 15:30,4,3.792,3.801,3.792,3.8,99
20111201|2011-11-04 16:00,4,3.799,3.801,3.798,3.8,15
20111201|2011-11-06 17:00,7,3.764,3.765,3.744,3.753,669
20111201|2011-11-06 17:30,7,3.754,3.756,3.749,3.756,50
20111201|2011-11-06 18:00,7,3.753,3.755,3.75,3.751,18
20111201|2011-11-06 18:30,7,3.755,3.755,3.752,3.753,21
20111201|2011-11-06 19:00,7,3.753,3.754,3.75,3.75,18
20111201|2011-11-06 19:30,7,3.75,3.752,3.75,3.752,23
20111201|2011-11-06 20:00,7,3.75,3.751,3.749,3.751,15
20111201|2011-11-06 20:30,7,3.751,3.751,3.744,3.751,93
20111201|2011-11-06 21:00,7,3.746,3.748,3.745,3.745,19
20111201|2011-11-06 21:30,7,3.746,3.751,3.746,3.751,16
20111201|2011-11-06 22:00,7,3.747,3.751,3.747,3.751,2
20111201|2011-11-06 22:30,7,3.747,3.747,3.741,3.744,39
20111201|2011-11-06 23:00,7,3.742,3.746,3.742,3.746,16
20111201|2011-11-06 23:30,7,3.746,3.749,3.742,3.749,36
20111201|2011-11-07 00:00,7,3.749,3.749,3.742,3.742,28
20111201|2011-11-07 00:30,7,3.742,3.745,3.741,3.745,15
20111201|2011-11-07 01:00,7,3.741,3.741,3.738,3.738,88
20111201|2011-11-07 01:30,7,3.737,3.743,3.736,3.736,49
20111201|2011-11-07 02:00,7,3.738,3.739,3.737,3.739,33
20111201|2011-11-07 02:30,7,3.737,3.743,3.737,3.742,17
20111201|2011-11-07 03:00,7,3.741,3.745,3.741,3.744,14
20111201|2011-11-07 03:30,7,3.742,3.743,3.742,3.742,15
20111201|2011-11-07 04:00,7,3.744,3.744,3.735,3.736,75
20111201|2011-11-07 04:30,7,3.74,3.741,3.735,3.74,139
20111201|2011-11-07 05:00,7,3.739,3.742,3.737,3.737,148
20111201|2011-11-07 05:30,7,3.737,3.742,3.726,3.726,454
20111201|2011-11-07 06:00,7,3.728,3.74,3.727,3.736,432
20111201|2011-11-07 06:30,7,3.735,3.738,3.728,3.736,445
20111201|2011-11-07 07:00,7,3.738,3.738,3.697,3.701,4312
20111201|2011-11-07 07:30,7,3.7,3.723,3.698,3.709,3043
20111201|2011-11-07 08:00,7,3.707,3.708,3.652,3.675,14974
20111201|2011-11-07 08:30,7,3.675,3.698,3.675,3.693,6126
20111201|2011-11-07 09:00,7,3.693,3.695,3.673,3.683,3766
20111201|2011-11-07 09:30,7,3.682,3.692,3.68,3.69,2601
20111201|2011-11-07 10:00,7,3.689,3.697,3.677,3.68,3190
20111201|2011-11-07 10:30,7,3.681,3.692,3.671,3.686,3807
20111201|2011-11-07 11:00,7,3.686,3.714,3.683,3.702,6637
20111201|2011-11-07 11:30,7,3.703,3.732,3.703,3.729,4148
20111201|2011-11-07 12:00,7,3.729,3.737,3.718,3.727,4975
20111201|2011-11-07 12:30,7,3.726,3.73,3.701,3.709,3610
20111201|2011-11-07 13:00,7,3.711,3.711,3.686,3.695,7674
20111201|2011-11-07 13:30,7,3.694,3.705,3.692,3.696,1233
20111201|2011-11-07 14:00,7,3.697,3.698,3.694,3.696,245
20111201|2011-11-07 14:30,7,3.696,3.699,3.694,3.699,377
20111201|2011-11-07 15:00,7,3.697,3.704,3.697,3.701,195
20111201|2011-11-07 15:30,7,3.702,3.703,3.696,3.697,108
20111201|2011-11-07 16:00,7,3.696,3.705,3.696,3.702,72
20111201|2011-11-07 17:00,8,3.704,3.704,3.699,3.7,27
20111201|2011-11-07 17:30,8,3.699,3.7,3.698,3.7,11
20111201|2011-11-07 18:00,8,3.696,3.699,3.696,3.699,7
20111201|2011-11-07 18:30,8,3.699,3.7,3.697,3.697,19
20111201|2011-11-07 19:00,8,3.698,3.698,3.696,3.698,16
20111201|2011-11-07 19:30,8,3.697,3.697,3.689,3.691,98
20111201|2011-11-07 20:00,8,3.692,3.692,3.69,3.69,5
20111201|2011-11-07 20:30,8,3.691,3.691,3.689,3.689,4
20111201|2011-11-07 21:00,8,3.692,3.692,3.692,3.692,5
20111201|2011-11-07 21:30,8,3.692,3.694,3.689,3.689,10
20111201|2011-11-07 22:00,8,3.69,3.69,3.689,3.689,5
20111201|2011-11-07 22:30,8,3.692,3.697,3.692,3.697,21
20111201|2011-11-07 23:00,8,3.697,3.697,3.696,3.697,31
20111201|2011-11-07 23:30,8,3.697,3.697,3.697,3.697,3
20111201|2011-11-08 00:00,8,3.697,3.697,3.692,3.692,36
20111201|2011-11-08 00:30,8,3.688,3.692,3.688,3.692,11
20111201|2011-11-08 01:00,8,3.691,3.693,3.687,3.692,55
20111201|2011-11-08 01:30,8,3.688,3.696,3.688,3.696,53
20111201|2011-11-08 02:00,8,3.696,3.699,3.692,3.692,196
20111201|2011-11-08 02:30,8,3.691,3.692,3.685,3.686,207
20111201|2011-11-08 03:00,8,3.685,3.688,3.683,3.687,60
20111201|2011-11-08 03:30,8,3.686,3.688,3.676,3.677,209
20111201|2011-11-08 04:00,8,3.677,3.681,3.674,3.676,90
20111201|2011-11-08 04:30,8,3.676,3.677,3.67,3.671,172
20111201|2011-11-08 05:00,8,3.673,3.69,3.672,3.686,398
20111201|2011-11-08 05:30,8,3.687,3.691,3.68,3.68,174
20111201|2011-11-08 06:00,8,3.681,3.682,3.665,3.667,204
20111201|2011-11-08 06:30,8,3.667,3.67,3.658,3.669,454
20111201|2011-11-08 07:00,8,3.668,3.687,3.659,3.674,2685
20111201|2011-11-08 07:30,8,3.673,3.711,3.673,3.71,3571
20111201|2011-11-08 08:00,8,3.71,3.715,3.673,3.678,5363
20111201|2011-11-08 08:30,8,3.679,3.684,3.667,3.676,3521
20111201|2011-11-08 09:00,8,3.676,3.703,3.676,3.684,3492
20111201|2011-11-08 09:30,8,3.683,3.687,3.674,3.684,2685
20111201|2011-11-08 10:00,8,3.683,3.69,3.678,3.683,1379
20111201|2011-11-08 10:30,8,3.683,3.708,3.679,3.694,5619
20111201|2011-11-08 11:00,8,3.694,3.697,3.68,3.683,2536
20111201|2011-11-08 11:30,8,3.683,3.692,3.671,3.69,2118
20111201|2011-11-08 12:00,8,3.69,3.701,3.688,3.697,1445
20111201|2011-11-08 12:30,8,3.698,3.722,3.691,3.713,4093
20111201|2011-11-08 13:00,8,3.714,3.751,3.711,3.747,7169
20111201|2011-11-08 13:30,8,3.747,3.767,3.745,3.765,2873
20111201|2011-11-08 14:00,8,3.765,3.767,3.756,3.756,1345
20111201|2011-11-08 14:30,8,3.759,3.766,3.758,3.763,604
20111201|2011-11-08 15:00,8,3.764,3.765,3.757,3.765,270
20111201|2011-11-08 15:30,8,3.765,3.769,3.76,3.762,191
20111201|2011-11-08 16:00,8,3.761,3.762,3.757,3.76,82
20111201|2011-11-08 17:00,9,3.76,3.76,3.754,3.755,67
20111201|2011-11-08 17:30,9,3.755,3.755,3.751,3.751,12
20111201|2011-11-08 18:00,9,3.752,3.755,3.75,3.75,41
20111201|2011-11-08 18:30,9,3.75,3.754,3.745,3.748,36
20111201|2011-11-08 19:00,9,3.747,3.756,3.746,3.749,31
20111201|2011-11-08 19:30,9,3.753,3.755,3.753,3.755,7
20111201|2011-11-08 20:00,9,3.752,3.763,3.75,3.755,66
20111201|2011-11-08 20:30,9,3.756,3.76,3.755,3.758,26
20111201|2011-11-08 21:00,9,3.761,3.761,3.761,3.761,1
20111201|2011-11-08 21:30,9,3.76,3.761,3.757,3.758,7
20111201|2011-11-08 22:00,9,3.757,3.76,3.749,3.749,62
20111201|2011-11-08 22:30,9,3.748,3.748,3.737,3.739,397
20111201|2011-11-08 23:00,9,3.737,3.737,3.735,3.735,64
20111201|2011-11-08 23:30,9,3.737,3.744,3.735,3.743,25
20111201|2011-11-09 00:00,9,3.742,3.742,3.735,3.741,58
20111201|2011-11-09 00:30,9,3.735,3.739,3.731,3.739,190
20111201|2011-11-09 01:00,9,3.74,3.741,3.733,3.735,40
20111201|2011-11-09 01:30,9,3.735,3.737,3.731,3.733,42
20111201|2011-11-09 02:00,9,3.732,3.735,3.731,3.732,60
20111201|2011-11-09 02:30,9,3.731,3.734,3.731,3.731,165
20111201|2011-11-09 03:00,9,3.734,3.734,3.731,3.731,165
20111201|2011-11-09 03:30,9,3.731,3.732,3.73,3.73,147
20111201|2011-11-09 04:00,9,3.731,3.732,3.722,3.726,272
20111201|2011-11-09 04:30,9,3.724,3.735,3.722,3.732,147
20111201|2011-11-09 05:00,9,3.732,3.752,3.73,3.75,650
20111201|2011-11-09 05:30,9,3.749,3.757,3.748,3.753,515
20111201|2011-11-09 06:00,9,3.753,3.759,3.729,3.731,510
20111201|2011-11-09 06:30,9,3.731,3.742,3.723,3.737,603
20111201|2011-11-09 07:00,9,3.738,3.752,3.711,3.722,2687
20111201|2011-11-09 07:30,9,3.722,3.722,3.691,3.698,3676
20111201|2011-11-09 08:00,9,3.697,3.704,3.681,3.693,4823
20111201|2011-11-09 08:30,9,3.693,3.713,3.691,3.709,3849
20111201|2011-11-09 09:00,9,3.707,3.707,3.687,3.692,4015
20111201|2011-11-09 09:30,9,3.695,3.695,3.656,3.664,10790
20111201|2011-11-09 10:00,9,3.664,3.685,3.663,3.672,5466
20111201|2011-11-09 10:30,9,3.671,3.673,3.652,3.665,6802
20111201|2011-11-09 11:00,9,3.664,3.67,3.653,3.655,4825
20111201|2011-11-09 11:30,9,3.655,3.674,3.655,3.668,2095
20111201|2011-11-09 12:00,9,3.667,3.67,3.651,3.657,3611
20111201|2011-11-09 12:30,9,3.657,3.67,3.655,3.664,3291
20111201|2011-11-09 13:00,9,3.664,3.675,3.648,3.654,8747
20111201|2011-11-09 13:30,9,3.654,3.656,3.651,3.653,1714
20111201|2011-11-09 14:00,9,3.653,3.66,3.652,3.658,718
20111201|2011-11-09 14:30,9,3.659,3.662,3.655,3.659,1036
20111201|2011-11-09 15:00,9,3.66,3.662,3.652,3.658,367
20111201|2011-11-09 15:30,9,3.659,3.66,3.654,3.654,99
20111201|2011-11-09 16:00,9,3.655,3.66,3.65,3.65,138
20111201|2011-11-09 17:00,10,3.658,3.658,3.654,3.658,13
20111201|2011-11-09 17:30,10,3.661,3.662,3.66,3.662,10
20111201|2011-11-09 18:30,10,3.657,3.663,3.657,3.663,10
20111201|2011-11-09 19:00,10,3.664,3.665,3.658,3.665,12
20111201|2011-11-09 19:30,10,3.662,3.665,3.659,3.664,16
20111201|2011-11-09 20:00,10,3.663,3.665,3.654,3.658,88
20111201|2011-11-09 20:30,10,3.656,3.657,3.656,3.657,9
20111201|2011-11-09 21:00,10,3.654,3.654,3.652,3.652,14
20111201|2011-11-09 21:30,10,3.651,3.652,3.65,3.651,10
20111201|2011-11-09 22:00,10,3.65,3.652,3.65,3.65,22
20111201|2011-11-09 22:30,10,3.65,3.652,3.65,3.652,29
20111201|2011-11-09 23:00,10,3.651,3.651,3.65,3.65,18
20111201|2011-11-09 23:30,10,3.651,3.651,3.65,3.651,59
20111201|2011-11-10 00:00,10,3.65,3.65,3.65,3.65,5
20111201|2011-11-10 00:30,10,3.651,3.651,3.649,3.649,4
20111201|2011-11-10 01:00,10,3.649,3.652,3.649,3.652,50
20111201|2011-11-10 01:30,10,3.651,3.654,3.65,3.653,18
20111201|2011-11-10 02:00,10,3.654,3.654,3.652,3.654,35
20111201|2011-11-10 02:30,10,3.652,3.652,3.642,3.647,87
20111201|2011-11-10 03:00,10,3.646,3.647,3.643,3.645,29
20111201|2011-11-10 03:30,10,3.647,3.652,3.646,3.651,45
20111201|2011-11-10 04:00,10,3.652,3.653,3.649,3.653,14
20111201|2011-11-10 04:30,10,3.651,3.651,3.643,3.649,49
20111201|2011-11-10 05:00,10,3.648,3.685,3.648,3.681,527
20111201|2011-11-10 05:30,10,3.681,3.69,3.681,3.686,446
20111201|2011-11-10 06:00,10,3.681,3.7,3.68,3.695,483
20111201|2011-11-10 06:30,10,3.697,3.708,3.684,3.684,720
20111201|2011-11-10 07:00,10,3.686,3.69,3.667,3.669,1675
20111201|2011-11-10 07:30,10,3.67,3.68,3.666,3.671,1565
20111201|2011-11-10 08:00,10,3.671,3.678,3.663,3.668,3265
20111201|2011-11-10 08:30,10,3.667,3.67,3.652,3.664,2616
20111201|2011-11-10 09:00,10,3.663,3.671,3.646,3.653,3094
20111201|2011-11-10 09:30,10,3.646,3.66,3.612,3.62,12275
20111201|2011-11-10 10:00,10,3.621,3.635,3.612,3.626,3901
20111201|2011-11-10 10:30,10,3.627,3.653,3.625,3.651,4550
20111201|2011-11-10 11:00,10,3.651,3.682,3.642,3.671,6058
20111201|2011-11-10 11:30,10,3.671,3.702,3.659,3.678,5741
20111201|2011-11-10 12:00,10,3.678,3.681,3.65,3.652,5009
20111201|2011-11-10 12:30,10,3.651,3.658,3.637,3.651,3616
20111201|2011-11-10 13:00,10,3.65,3.653,3.639,3.649,5098
20111201|2011-11-10 13:30,10,3.648,3.65,3.644,3.648,1073
20111201|2011-11-10 14:00,10,3.649,3.649,3.641,3.647,852
20111201|2011-11-10 14:30,10,3.644,3.649,3.643,3.647,691
20111201|2011-11-10 15:00,10,3.646,3.647,3.644,3.645,67
20111201|2011-11-10 15:30,10,3.646,3.646,3.642,3.643,47
20111201|2011-11-10 16:00,10,3.641,3.641,3.63,3.631,155
20111201|2011-11-10 17:00,11,3.631,3.636,3.625,3.632,22
20111201|2011-11-10 17:30,11,3.632,3.632,3.629,3.629,7
20111201|2011-11-10 18:00,11,3.633,3.634,3.633,3.633,9
20111201|2011-11-10 18:30,11,3.633,3.633,3.628,3.633,9
20111201|2011-11-10 19:00,11,3.632,3.633,3.63,3.633,12
20111201|2011-11-10 19:30,11,3.632,3.632,3.632,3.632,1
20111201|2011-11-10 20:00,11,3.631,3.633,3.626,3.633,70
20111201|2011-11-10 20:30,11,3.634,3.639,3.627,3.632,27
20111201|2011-11-10 21:00,11,3.636,3.637,3.632,3.632,39
20111201|2011-11-10 21:30,11,3.633,3.634,3.63,3.63,7
20111201|2011-11-10 22:00,11,3.633,3.644,3.633,3.64,70
20111201|2011-11-10 22:30,11,3.64,3.656,3.64,3.654,239
20111201|2011-11-10 23:00,11,3.65,3.659,3.649,3.655,204
20111201|2011-11-10 23:30,11,3.655,3.657,3.651,3.655,39
20111201|2011-11-11 00:00,11,3.655,3.655,3.645,3.647,32
20111201|2011-11-11 00:30,11,3.647,3.654,3.647,3.654,100
20111201|2011-11-11 01:00,11,3.654,3.659,3.65,3.65,101
20111201|2011-11-11 01:30,11,3.647,3.656,3.645,3.651,26
20111201|2011-11-11 02:00,11,3.653,3.654,3.65,3.65,71
20111201|2011-11-11 02:30,11,3.65,3.651,3.648,3.649,53
20111201|2011-11-11 03:00,11,3.648,3.65,3.642,3.648,78
20111201|2011-11-11 03:30,11,3.647,3.648,3.645,3.646,13
20111201|2011-11-11 04:00,11,3.647,3.647,3.642,3.646,26
20111201|2011-11-11 04:30,11,3.646,3.646,3.633,3.637,83
20111201|2011-11-11 05:00,11,3.638,3.639,3.615,3.619,847
20111201|2011-11-11 05:30,11,3.619,3.622,3.61,3.61,467
20111201|2011-11-11 06:00,11,3.612,3.614,3.603,3.607,525
20111201|2011-11-11 06:30,11,3.605,3.606,3.58,3.595,2065
20111201|2011-11-11 07:00,11,3.595,3.606,3.594,3.602,1126
20111201|2011-11-11 07:30,11,3.601,3.619,3.584,3.588,3706
20111201|2011-11-11 08:00,11,3.588,3.598,3.572,3.596,6540
20111201|2011-11-11 08:30,11,3.596,3.602,3.582,3.59,3330
20111201|2011-11-11 09:00,11,3.588,3.595,3.578,3.587,3069
20111201|2011-11-11 09:30,11,3.586,3.597,3.577,3.594,3234
20111201|2011-11-11 10:00,11,3.593,3.605,3.591,3.601,3499
20111201|2011-11-11 10:30,11,3.602,3.609,3.58,3.596,5275
20111201|2011-11-11 11:00,11,3.596,3.605,3.595,3.597,1607
20111201|2011-11-11 11:30,11,3.597,3.598,3.582,3.587,1841
20111201|2011-11-11 12:00,11,3.587,3.622,3.587,3.612,5747
20111201|2011-11-11 12:30,11,3.612,3.616,3.599,3.611,2876
20111201|2011-11-11 13:00,11,3.611,3.613,3.58,3.581,6008
20111201|2011-11-11 13:30,11,3.581,3.588,3.58,3.583,1375
20111201|2011-11-11 14:00,11,3.582,3.582,3.57,3.573,643
20111201|2011-11-11 14:30,11,3.574,3.579,3.572,3.579,486
20111201|2011-11-11 15:00,11,3.578,3.578,3.565,3.569,346
20111201|2011-11-11 15:30,11,3.57,3.57,3.561,3.561,360
20111201|2011-11-11 16:00,11,3.561,3.564,3.557,3.561,149
20111201|2011-11-13 17:00,14,3.54,3.553,3.535,3.54,480
20111201|2011-11-13 17:30,14,3.54,3.542,3.535,3.535,119
20111201|2011-11-13 18:00,14,3.535,3.537,3.53,3.53,93
20111201|2011-11-13 18:30,14,3.532,3.534,3.525,3.526,112
20111201|2011-11-13 19:00,14,3.532,3.535,3.526,3.535,87
20111201|2011-11-13 19:30,14,3.534,3.537,3.53,3.537,26
20111201|2011-11-13 20:00,14,3.535,3.537,3.533,3.533,41
20111201|2011-11-13 20:30,14,3.533,3.535,3.528,3.533,39
20111201|2011-11-13 21:00,14,3.533,3.534,3.532,3.534,10
20111201|2011-11-13 21:30,14,3.533,3.534,3.533,3.534,14
20111201|2011-11-13 22:00,14,3.532,3.535,3.531,3.535,38
20111201|2011-11-13 22:30,14,3.539,3.541,3.535,3.539,127
20111201|2011-11-13 23:00,14,3.539,3.541,3.535,3.539,171
20111201|2011-11-13 23:30,14,3.537,3.539,3.533,3.539,16
20111201|2011-11-14 00:00,14,3.539,3.54,3.532,3.537,24
20111201|2011-11-14 00:30,14,3.535,3.539,3.534,3.537,30
20111201|2011-11-14 01:00,14,3.537,3.54,3.536,3.537,65
20111201|2011-11-14 01:30,14,3.536,3.54,3.533,3.535,65
20111201|2011-11-14 02:00,14,3.536,3.541,3.532,3.535,93
20111201|2011-11-14 02:30,14,3.535,3.545,3.526,3.527,951
20111201|2011-11-14 03:00,14,3.529,3.53,3.527,3.528,58
20111201|2011-11-14 03:30,14,3.528,3.53,3.526,3.528,45
20111201|2011-11-14 04:00,14,3.528,3.53,3.522,3.522,365
20111201|2011-11-14 04:30,14,3.525,3.525,3.502,3.503,968
20111201|2011-11-14 05:00,14,3.505,3.511,3.502,3.51,266
20111201|2011-11-14 05:30,14,3.508,3.513,3.505,3.507,197
20111201|2011-11-14 06:00,14,3.51,3.517,3.51,3.513,56
20111201|2011-11-14 06:30,14,3.514,3.516,3.502,3.515,640
20111201|2011-11-14 07:00,14,3.515,3.521,3.494,3.504,2651
20111201|2011-11-14 07:30,14,3.504,3.506,3.476,3.481,6490
20111201|2011-11-14 08:00,14,3.481,3.509,3.481,3.507,6539
20111201|2011-11-14 08:30,14,3.507,3.509,3.484,3.487,5348
20111201|2011-11-14 09:00,14,3.486,3.496,3.476,3.481,4655
20111201|2011-11-14 09:30,14,3.482,3.492,3.481,3.489,2336
20111201|2011-11-14 10:00,14,3.488,3.494,3.485,3.488,2178
20111201|2011-11-14 10:30,14,3.488,3.49,3.467,3.481,6004
20111201|2011-11-14 11:00,14,3.48,3.49,3.475,3.489,3752
20111201|2011-11-14 11:30,14,3.489,3.494,3.481,3.485,1977
20111201|2011-11-14 12:00,14,3.485,3.493,3.483,3.489,2033
20111201|2011-11-14 12:30,14,3.489,3.491,3.47,3.47,3032
20111201|2011-11-14 13:00,14,3.47,3.471,3.452,3.457,10399
20111201|2011-11-14 13:30,14,3.457,3.46,3.451,3.452,2457
20111201|2011-11-14 14:00,14,3.452,3.455,3.447,3.45,1280
20111201|2011-11-14 14:30,14,3.451,3.456,3.45,3.454,688
20111201|2011-11-14 15:00,14,3.453,3.455,3.45,3.454,206
20111201|2011-11-14 15:30,14,3.453,3.454,3.447,3.449,280
20111201|2011-11-14 16:00,14,3.448,3.448,3.441,3.441,99
20111201|2011-11-14 17:00,15,3.445,3.446,3.437,3.443,151
20111201|2011-11-14 17:30,15,3.442,3.442,3.441,3.442,6
20111201|2011-11-14 18:00,15,3.442,3.45,3.44,3.449,55
20111201|2011-11-14 18:30,15,3.448,3.448,3.438,3.44,52
20111201|2011-11-14 19:00,15,3.439,3.442,3.436,3.437,40
20111201|2011-11-14 19:30,15,3.44,3.44,3.436,3.437,10
20111201|2011-11-14 20:00,15,3.436,3.439,3.431,3.438,127
20111201|2011-11-14 20:30,15,3.439,3.443,3.439,3.443,40
20111201|2011-11-14 21:00,15,3.444,3.448,3.443,3.443,25
20111201|2011-11-14 21:30,15,3.442,3.445,3.435,3.437,40
20111201|2011-11-14 22:00,15,3.437,3.44,3.434,3.44,23
20111201|2011-11-14 22:30,15,3.44,3.445,3.437,3.442,52
20111201|2011-11-14 23:00,15,3.443,3.449,3.441,3.441,80
20111201|2011-11-14 23:30,15,3.442,3.443,3.437,3.438,45
20111201|2011-11-15 00:00,15,3.438,3.438,3.432,3.432,55
20111201|2011-11-15 00:30,15,3.433,3.434,3.432,3.433,37
20111201|2011-11-15 01:00,15,3.433,3.434,3.43,3.432,65
20111201|2011-11-15 01:30,15,3.432,3.434,3.431,3.433,28
20111201|2011-11-15 02:00,15,3.434,3.434,3.431,3.431,66
20111201|2011-11-15 02:30,15,3.431,3.433,3.424,3.425,151
20111201|2011-11-15 03:00,15,3.425,3.426,3.422,3.425,156
20111201|2011-11-15 03:30,15,3.426,3.427,3.424,3.425,80
20111201|2011-11-15 04:00,15,3.426,3.435,3.424,3.435,111
20111201|2011-11-15 04:30,15,3.433,3.452,3.429,3.445,485
20111201|2011-11-15 05:00,15,3.443,3.447,3.423,3.43,431
20111201|2011-11-15 05:30,15,3.431,3.431,3.415,3.419,716
20111201|2011-11-15 06:00,15,3.419,3.442,3.418,3.433,592
20111201|2011-11-15 06:30,15,3.433,3.437,3.423,3.433,1195
20111201|2011-11-15 07:00,15,3.431,3.449,3.429,3.44,1433
20111201|2011-11-15 07:30,15,3.439,3.462,3.439,3.456,2893
20111201|2011-11-15 08:00,15,3.457,3.483,3.444,3.46,9305
20111201|2011-11-15 08:30,15,3.459,3.474,3.456,3.472,3315
20111201|2011-11-15 09:00,15,3.471,3.472,3.456,3.463,3249
20111201|2011-11-15 09:30,15,3.463,3.466,3.43,3.437,5200
20111201|2011-11-15 10:00,15,3.438,3.453,3.427,3.437,5306
20111201|2011-11-15 10:30,15,3.437,3.46,3.428,3.451,5626
20111201|2011-11-15 11:00,15,3.452,3.456,3.432,3.439,3348
20111201|2011-11-15 11:30,15,3.439,3.44,3.421,3.423,2931
20111201|2011-11-15 12:00,15,3.422,3.43,3.407,3.414,3418
20111201|2011-11-15 12:30,15,3.412,3.414,3.39,3.402,8121
20111201|2011-11-15 13:00,15,3.401,3.415,3.399,3.406,5619
20111201|2011-11-15 13:30,15,3.406,3.415,3.406,3.414,1381
20111201|2011-11-15 14:00,15,3.413,3.416,3.413,3.415,232
20111201|2011-11-15 14:30,15,3.416,3.417,3.411,3.412,501
20111201|2011-11-15 15:00,15,3.413,3.415,3.41,3.411,192
20111201|2011-11-15 15:30,15,3.41,3.414,3.407,3.409,81
20111201|2011-11-15 16:00,15,3.407,3.409,3.405,3.407,44
20111201|2011-11-15 17:00,16,3.407,3.408,3.401,3.407,39
20111201|2011-11-15 17:30,16,3.407,3.408,3.407,3.408,3
20111201|2011-11-15 18:00,16,3.408,3.411,3.407,3.407,34
20111201|2011-11-15 18:30,16,3.407,3.407,3.403,3.403,19
20111201|2011-11-15 19:00,16,3.403,3.403,3.396,3.398,30
20111201|2011-11-15 19:30,16,3.397,3.398,3.395,3.395,15
20111201|2011-11-15 20:00,16,3.395,3.402,3.395,3.402,30
20111201|2011-11-15 20:30,16,3.403,3.406,3.395,3.395,105
20111201|2011-11-15 21:00,16,3.396,3.396,3.39,3.39,46
20111201|2011-11-15 21:30,16,3.39,3.402,3.387,3.402,113
20111201|2011-11-15 22:00,16,3.402,3.402,3.398,3.402,13
20111201|2011-11-15 22:30,16,3.401,3.405,3.4,3.405,13
20111201|2011-11-15 23:00,16,3.408,3.41,3.401,3.401,48
20111201|2011-11-15 23:30,16,3.403,3.404,3.402,3.403,28
20111201|2011-11-16 00:00,16,3.403,3.406,3.4,3.403,103
20111201|2011-11-16 00:30,16,3.401,3.404,3.4,3.404,18
20111201|2011-11-16 01:00,16,3.405,3.405,3.398,3.399,50
20111201|2011-11-16 01:30,16,3.399,3.408,3.399,3.408,24
20111201|2011-11-16 02:00,16,3.407,3.41,3.405,3.409,52
20111201|2011-11-16 02:30,16,3.411,3.415,3.411,3.412,69
20111201|2011-11-16 03:00,16,3.41,3.414,3.41,3.412,41
20111201|2011-11-16 03:30,16,3.412,3.416,3.411,3.414,75
20111201|2011-11-16 04:00,16,3.413,3.43,3.412,3.427,419
20111201|2011-11-16 04:30,16,3.427,3.427,3.39,3.391,609
20111201|2011-11-16 05:00,16,3.392,3.422,3.391,3.418,294
20111201|2011-11-16 05:30,16,3.42,3.423,3.415,3.421,201
20111201|2011-11-16 06:00,16,3.42,3.422,3.415,3.42,119
20111201|2011-11-16 06:30,16,3.419,3.428,3.407,3.425,363
20111201|2011-11-16 07:00,16,3.426,3.426,3.404,3.406,905
20111201|2011-11-16 07:30,16,3.407,3.419,3.39,3.413,2802
20111201|2011-11-16 08:00,16,3.413,3.436,3.41,3.432,6034
20111201|2011-11-16 08:30,16,3.433,3.439,3.416,3.421,4072
20111201|2011-11-16 09:00,16,3.422,3.427,3.395,3.42,6475
20111201|2011-11-16 09:30,16,3.419,3.436,3.414,3.435,3227
20111201|2011-11-16 10:00,16,3.435,3.438,3.402,3.405,5132
20111201|2011-11-16 10:30,16,3.404,3.41,3.37,3.379,6458
20111201|2011-11-16 11:00,16,3.379,3.382,3.361,3.37,4655
20111201|2011-11-16 11:30,16,3.371,3.378,3.356,3.371,2546
20111201|2011-11-16 12:00,16,3.37,3.378,3.365,3.371,1859
20111201|2011-11-16 12:30,16,3.371,3.372,3.342,3.35,7050
20111201|2011-11-16 13:00,16,3.352,3.352,3.326,3.347,7804
20111201|2011-11-16 13:30,16,3.346,3.354,3.345,3.354,1589
20111201|2011-11-16 14:00,16,3.352,3.355,3.347,3.347,871
20111201|2011-11-16 14:30,16,3.348,3.35,3.344,3.344,708
20111201|2011-11-16 15:00,16,3.344,3.346,3.338,3.34,573
20111201|2011-11-16 15:30,16,3.341,3.342,3.334,3.342,552
20111201|2011-11-16 16:00,16,3.338,3.342,3.337,3.34,150
20111201|2011-11-16 17:00,17,3.343,3.343,3.332,3.332,36
20111201|2011-11-16 17:30,17,3.332,3.333,3.325,3.325,28
20111201|2011-11-16 18:00,17,3.33,3.331,3.328,3.328,14
20111201|2011-11-16 18:30,17,3.331,3.331,3.325,3.328,13
20111201|2011-11-16 19:00,17,3.328,3.341,3.328,3.341,67
20111201|2011-11-16 19:30,17,3.339,3.34,3.337,3.34,9
20111201|2011-11-16 20:00,17,3.341,3.344,3.337,3.337,34
20111201|2011-11-16 20:30,17,3.337,3.34,3.33,3.333,98
20111201|2011-11-16 21:00,17,3.33,3.332,3.33,3.332,4
20111201|2011-11-16 21:30,17,3.334,3.335,3.332,3.332,16
20111201|2011-11-16 22:00,17,3.335,3.339,3.335,3.338,17
20111201|2011-11-16 22:30,17,3.339,3.352,3.339,3.352,110
20111201|2011-11-16 23:00,17,3.35,3.364,3.344,3.36,285
20111201|2011-11-16 23:30,17,3.36,3.36,3.359,3.36,49
20111201|2011-11-17 00:00,17,3.36,3.36,3.357,3.357,39
20111201|2011-11-17 00:30,17,3.359,3.36,3.355,3.357,24
20111201|2011-11-17 01:00,17,3.357,3.357,3.352,3.352,36
20111201|2011-11-17 01:30,17,3.351,3.354,3.35,3.351,26
20111201|2011-11-17 02:00,17,3.351,3.355,3.35,3.355,71
20111201|2011-11-17 02:30,17,3.355,3.355,3.348,3.35,32
20111201|2011-11-17 03:00,17,3.351,3.352,3.345,3.35,72
20111201|2011-11-17 03:30,17,3.348,3.348,3.341,3.346,118
20111201|2011-11-17 04:00,17,3.347,3.357,3.347,3.355,143
20111201|2011-11-17 04:30,17,3.355,3.384,3.353,3.38,719
20111201|2011-11-17 05:00,17,3.381,3.4,3.379,3.391,872
20111201|2011-11-17 05:30,17,3.391,3.397,3.384,3.389,409
20111201|2011-11-17 06:00,17,3.389,3.389,3.371,3.38,294
20111201|2011-11-17 06:30,17,3.38,3.396,3.378,3.387,636
20111201|2011-11-17 07:00,17,3.389,3.412,3.385,3.41,3243
20111201|2011-11-17 07:30,17,3.41,3.417,3.384,3.395,3361
20111201|2011-11-17 08:00,17,3.395,3.399,3.372,3.384,4263
20111201|2011-11-17 08:30,17,3.383,3.39,3.372,3.376,2271
20111201|2011-11-17 09:00,17,3.376,3.398,3.375,3.395,3662
20111201|2011-11-17 09:30,17,3.398,3.479,3.398,3.421,22834
20111201|2011-11-17 10:00,17,3.421,3.448,3.421,3.44,5122
20111201|2011-11-17 10:30,17,3.442,3.446,3.377,3.38,9418
20111201|2011-11-17 11:00,17,3.38,3.395,3.351,3.37,8698
20111201|2011-11-17 11:30,17,3.372,3.38,3.36,3.376,2878
20111201|2011-11-17 12:00,17,3.376,3.415,3.375,3.392,5577
20111201|2011-11-17 12:30,17,3.393,3.427,3.381,3.398,6269
20111201|2011-11-17 13:00,17,3.399,3.416,3.387,3.409,7432
20111201|2011-11-17 13:30,17,3.41,3.426,3.407,3.425,1722
20111201|2011-11-17 14:00,17,3.424,3.437,3.421,3.426,1536
20111201|2011-11-17 14:30,17,3.427,3.456,3.427,3.45,1792
20111201|2011-11-17 15:00,17,3.452,3.457,3.449,3.455,439
20111201|2011-11-17 15:30,17,3.455,3.456,3.45,3.451,125
20111201|2011-11-17 16:00,17,3.45,3.453,3.445,3.445,108
20111201|2011-11-17 17:00,18,3.439,3.44,3.431,3.433,101
20111201|2011-11-17 17:30,18,3.432,3.432,3.43,3.431,20
20111201|2011-11-17 18:00,18,3.431,3.431,3.43,3.431,59
20111201|2011-11-17 18:30,18,3.434,3.439,3.434,3.437,6
20111201|2011-11-17 19:00,18,3.431,3.431,3.431,3.431,11
20111201|2011-11-17 19:30,18,3.431,3.434,3.431,3.431,15
20111201|2011-11-17 20:00,18,3.435,3.438,3.435,3.435,10
20111201|2011-11-17 20:30,18,3.435,3.437,3.435,3.436,9
20111201|2011-11-17 21:00,18,3.436,3.438,3.435,3.438,42
20111201|2011-11-17 21:30,18,3.438,3.438,3.434,3.434,40
20111201|2011-11-17 22:00,18,3.434,3.434,3.43,3.43,80
20111201|2011-11-17 22:30,18,3.43,3.431,3.42,3.42,230
20111201|2011-11-17 23:00,18,3.42,3.428,3.419,3.428,104
20111201|2011-11-17 23:30,18,3.424,3.428,3.423,3.423,18
20111201|2011-11-18 00:00,18,3.422,3.427,3.422,3.427,13
20111201|2011-11-18 00:30,18,3.426,3.427,3.422,3.422,30
20111201|2011-11-18 01:00,18,3.422,3.425,3.421,3.425,45
20111201|2011-11-18 01:30,18,3.424,3.429,3.422,3.428,45
20111201|2011-11-18 02:00,18,3.428,3.431,3.426,3.428,64
20111201|2011-11-18 02:30,18,3.428,3.428,3.426,3.427,16
20111201|2011-11-18 03:00,18,3.427,3.435,3.427,3.427,92
20111201|2011-11-18 03:30,18,3.428,3.432,3.427,3.427,24
20111201|2011-11-18 04:00,18,3.426,3.428,3.425,3.428,24
20111201|2011-11-18 04:30,18,3.425,3.425,3.42,3.423,94
20111201|2011-11-18 05:00,18,3.425,3.425,3.41,3.41,321
20111201|2011-11-18 05:30,18,3.41,3.418,3.406,3.415,365
20111201|2011-11-18 06:00,18,3.416,3.417,3.41,3.416,110
20111201|2011-11-18 06:30,18,3.413,3.413,3.381,3.391,1070
20111201|2011-11-18 07:00,18,3.391,3.401,3.374,3.396,1532
20111201|2011-11-18 07:30,18,3.397,3.429,3.393,3.421,4118
20111201|2011-11-18 08:00,18,3.42,3.444,3.41,3.42,7418
20111201|2011-11-18 08:30,18,3.419,3.421,3.365,3.367,8739
20111201|2011-11-18 09:00,18,3.367,3.377,3.349,3.356,7543
20111201|2011-11-18 09:30,18,3.356,3.383,3.355,3.366,4124
20111201|2011-11-18 10:00,18,3.367,3.385,3.356,3.362,4203
20111201|2011-11-18 10:30,18,3.362,3.363,3.298,3.322,13494
20111201|2011-11-18 11:00,18,3.322,3.327,3.295,3.305,5726
20111201|2011-11-18 11:30,18,3.306,3.326,3.306,3.321,3599
20111201|2011-11-18 12:00,18,3.32,3.321,3.308,3.311,2572
20111201|2011-11-18 12:30,18,3.312,3.315,3.292,3.293,4889
20111201|2011-11-18 13:00,18,3.294,3.32,3.285,3.315,7534
20111201|2011-11-18 13:30,18,3.315,3.321,3.31,3.318,1381
20111201|2011-11-18 14:00,18,3.319,3.321,3.317,3.318,308
20111201|2011-11-18 14:30,18,3.319,3.323,3.303,3.305,786
20111201|2011-11-18 15:00,18,3.309,3.315,3.303,3.311,155
20111201|2011-11-18 15:30,18,3.312,3.32,3.308,3.319,73
20111201|2011-11-18 16:00,18,3.318,3.323,3.313,3.322,76
20111201|2011-11-20 17:00,21,3.329,3.335,3.326,3.332,160
20111201|2011-11-20 17:30,21,3.33,3.342,3.323,3.323,164
20111201|2011-11-20 18:00,21,3.323,3.33,3.323,3.326,16
20111201|2011-11-20 18:30,21,3.326,3.326,3.325,3.326,4
20111201|2011-11-20 19:00,21,3.324,3.326,3.318,3.32,60
20111201|2011-11-20 19:30,21,3.321,3.321,3.319,3.319,14
20111201|2011-11-20 20:00,21,3.32,3.32,3.312,3.312,8
20111201|2011-11-20 20:30,21,3.312,3.318,3.312,3.318,7
20111201|2011-11-20 21:00,21,3.319,3.319,3.311,3.311,85
20111201|2011-11-20 21:30,21,3.312,3.317,3.312,3.317,9
20111201|2011-11-20 22:00,21,3.315,3.315,3.315,3.315,1
20111201|2011-11-20 22:30,21,3.316,3.321,3.315,3.319,53
20111201|2011-11-20 23:00,21,3.318,3.318,3.315,3.315,5
20111201|2011-11-20 23:30,21,3.32,3.32,3.318,3.319,9
20111201|2011-11-21 00:00,21,3.316,3.318,3.311,3.312,18
20111201|2011-11-21 00:30,21,3.314,3.314,3.309,3.311,44
20111201|2011-11-21 01:00,21,3.31,3.314,3.309,3.312,38
20111201|2011-11-21 01:30,21,3.313,3.317,3.312,3.317,38
20111201|2011-11-21 02:00,21,3.315,3.316,3.312,3.313,19
20111201|2011-11-21 02:30,21,3.314,3.317,3.312,3.313,38
20111201|2011-11-21 03:00,21,3.314,3.316,3.311,3.312,70
20111201|2011-11-21 03:30,21,3.312,3.315,3.309,3.309,27
20111201|2011-11-21 04:00,21,3.31,3.315,3.305,3.311,92
20111201|2011-11-21 04:30,21,3.312,3.312,3.306,3.31,51
20111201|2011-11-21 05:00,21,3.306,3.306,3.292,3.295,211
20111201|2011-11-21 05:30,21,3.295,3.296,3.291,3.295,173
20111201|2011-11-21 06:00,21,3.295,3.296,3.287,3.289,259
20111201|2011-11-21 06:30,21,3.289,3.3,3.286,3.297,519
20111201|2011-11-21 07:00,21,3.297,3.313,3.285,3.3,1965
20111201|2011-11-21 07:30,21,3.298,3.311,3.287,3.307,2593
20111201|2011-11-21 08:00,21,3.308,3.343,3.305,3.34,7722
20111201|2011-11-21 08:30,21,3.34,3.34,3.317,3.327,4521
20111201|2011-11-21 09:00,21,3.327,3.331,3.314,3.328,3590
20111201|2011-11-21 09:30,21,3.326,3.331,3.306,3.312,3151
20111201|2011-11-21 10:00,21,3.312,3.398,3.312,3.388,8245
20111201|2011-11-21 10:30,21,3.389,3.43,3.375,3.408,11880
20111201|2011-11-21 11:00,21,3.408,3.44,3.39,3.392,8648
20111201|2011-11-21 11:30,21,3.393,3.416,3.382,3.403,4909
20111201|2011-11-21 12:00,21,3.404,3.417,3.396,3.409,3637
20111201|2011-11-21 12:30,21,3.408,3.42,3.384,3.389,2767
20111201|2011-11-21 13:00,21,3.388,3.407,3.375,3.401,5599
20111201|2011-11-21 13:30,21,3.401,3.415,3.4,3.41,1573
20111201|2011-11-21 14:00,21,3.409,3.417,3.408,3.413,468
20111201|2011-11-21 14:30,21,3.413,3.42,3.408,3.409,388
20111201|2011-11-21 15:00,21,3.408,3.412,3.402,3.405,177
20111201|2011-11-21 15:30,21,3.406,3.415,3.403,3.414,64
20111201|2011-11-21 16:00,21,3.413,3.416,3.407,3.409,90
20111201|2011-11-21 17:00,22,3.404,3.407,3.4,3.403,74
20111201|2011-11-21 17:30,22,3.4,3.403,3.4,3.403,18
20111201|2011-11-21 18:00,22,3.4,3.4,3.397,3.399,22
20111201|2011-11-21 18:30,22,3.4,3.4,3.397,3.397,6
20111201|2011-11-21 19:00,22,3.401,3.402,3.401,3.401,4
20111201|2011-11-21 19:30,22,3.406,3.406,3.398,3.402,15
20111201|2011-11-21 20:00,22,3.403,3.406,3.399,3.406,12
20111201|2011-11-21 20:30,22,3.406,3.406,3.399,3.402,10
20111201|2011-11-21 21:00,22,3.402,3.402,3.398,3.398,24
20111201|2011-11-21 21:30,22,3.395,3.406,3.394,3.402,29
20111201|2011-11-21 22:00,22,3.4,3.4,3.39,3.394,105
20111201|2011-11-21 22:30,22,3.393,3.393,3.384,3.392,107
20111201|2011-11-21 23:00,22,3.392,3.403,3.392,3.401,116
20111201|2011-11-21 23:30,22,3.401,3.406,3.397,3.399,46
20111201|2011-11-22 00:00,22,3.4,3.406,3.398,3.406,36
20111201|2011-11-22 00:30,22,3.404,3.41,3.404,3.408,19
20111201|2011-11-22 01:00,22,3.41,3.412,3.408,3.41,29
20111201|2011-11-22 01:30,22,3.408,3.414,3.408,3.413,18
20111201|2011-11-22 02:00,22,3.407,3.407,3.4,3.407,24
20111201|2011-11-22 02:30,22,3.409,3.412,3.409,3.41,11
20111201|2011-11-22 03:00,22,3.411,3.419,3.411,3.417,54
20111201|2011-11-22 03:30,22,3.417,3.427,3.416,3.424,205
20111201|2011-11-22 04:00,22,3.422,3.436,3.422,3.436,249
20111201|2011-11-22 04:30,22,3.435,3.438,3.432,3.434,189
20111201|2011-11-22 05:00,22,3.433,3.445,3.432,3.444,177
20111201|2011-11-22 05:30,22,3.444,3.444,3.436,3.437,223
20111201|2011-11-22 06:00,22,3.433,3.44,3.424,3.436,278
20111201|2011-11-22 06:30,22,3.436,3.44,3.427,3.429,289
20111201|2011-11-22 07:00,22,3.429,3.432,3.402,3.408,2037
20111201|2011-11-22 07:30,22,3.408,3.441,3.407,3.426,3438
20111201|2011-11-22 08:00,22,3.425,3.455,3.413,3.421,8734
20111201|2011-11-22 08:30,22,3.422,3.435,3.419,3.426,2951
20111201|2011-11-22 09:00,22,3.425,3.427,3.389,3.405,5412
20111201|2011-11-22 09:30,22,3.405,3.409,3.375,3.382,5062
20111201|2011-11-22 10:00,22,3.381,3.414,3.375,3.407,5299
20111201|2011-11-22 10:30,22,3.406,3.406,3.362,3.393,6453
20111201|2011-11-22 11:00,22,3.393,3.406,3.382,3.394,3544
20111201|2011-11-22 11:30,22,3.395,3.395,3.383,3.39,1224
20111201|2011-11-22 12:00,22,3.391,3.409,3.388,3.405,1504
20111201|2011-11-22 12:30,22,3.404,3.409,3.395,3.398,2047
20111201|2011-11-22 13:00,22,3.398,3.417,3.393,3.415,3879
20111201|2011-11-22 13:30,22,3.415,3.427,3.415,3.425,1219
20111201|2011-11-22 14:00,22,3.424,3.426,3.414,3.415,469
20111201|2011-11-22 14:30,22,3.416,3.418,3.404,3.406,502
20111201|2011-11-22 15:00,22,3.405,3.414,3.401,3.413,186
20111201|2011-11-22 15:30,22,3.411,3.415,3.408,3.408,71
20111201|2011-11-22 16:00,22,3.41,3.417,3.41,3.413,45
20111201|2011-11-22 17:00,23,3.408,3.413,3.404,3.413,16
20111201|2011-11-22 17:30,23,3.413,3.413,3.41,3.413,7
20111201|2011-11-22 18:00,23,3.412,3.414,3.412,3.414,3
20111201|2011-11-22 19:00,23,3.407,3.414,3.406,3.414,21
20111201|2011-11-22 19:30,23,3.413,3.427,3.413,3.425,33
20111201|2011-11-22 20:00,23,3.411,3.419,3.411,3.411,6
20111201|2011-11-22 20:30,23,3.412,3.415,3.412,3.412,4
20111201|2011-11-22 21:00,23,3.413,3.416,3.41,3.415,17
20111201|2011-11-22 21:30,23,3.412,3.412,3.397,3.397,51
20111201|2011-11-22 22:00,23,3.412,3.412,3.401,3.401,7
20111201|2011-11-22 22:30,23,3.404,3.417,3.404,3.414,31
20111201|2011-11-22 23:00,23,3.413,3.413,3.41,3.411,19
20111201|2011-11-22 23:30,23,3.411,3.418,3.409,3.418,44
20111201|2011-11-23 00:00,23,3.418,3.419,3.391,3.391,189
20111201|2011-11-23 00:30,23,3.393,3.403,3.393,3.402,11
20111201|2011-11-23 01:00,23,3.401,3.402,3.396,3.396,8
20111201|2011-11-23 01:30,23,3.398,3.401,3.398,3.398,9
20111201|2011-11-23 02:00,23,3.398,3.41,3.396,3.408,27
20111201|2011-11-23 02:30,23,3.409,3.409,3.399,3.399,9
20111201|2011-11-23 03:00,23,3.399,3.402,3.398,3.399,18
20111201|2011-11-23 03:30,23,3.397,3.401,3.395,3.396,32
20111201|2011-11-23 04:00,23,3.397,3.403,3.396,3.398,102
20111201|2011-11-23 04:30,23,3.397,3.404,3.393,3.4,180
20111201|2011-11-23 05:00,23,3.398,3.398,3.379,3.383,266
20111201|2011-11-23 05:30,23,3.382,3.388,3.381,3.387,82
20111201|2011-11-23 06:00,23,3.387,3.391,3.375,3.376,124
20111201|2011-11-23 06:30,23,3.376,3.382,3.373,3.382,159
20111201|2011-11-23 07:00,23,3.382,3.383,3.356,3.379,1713
20111201|2011-11-23 07:30,23,3.379,3.385,3.36,3.364,2060
20111201|2011-11-23 08:00,23,3.364,3.382,3.355,3.379,2768
20111201|2011-11-23 08:30,23,3.38,3.382,3.366,3.371,2497
20111201|2011-11-23 09:00,23,3.371,3.371,3.355,3.365,2074
20111201|2011-11-23 09:30,23,3.364,3.371,3.361,3.361,2097
20111201|2011-11-23 10:00,23,3.363,3.372,3.361,3.371,2286
20111201|2011-11-23 10:30,23,3.37,3.372,3.352,3.358,2856
20111201|2011-11-23 11:00,23,3.36,3.483,3.36,3.462,20485
20111201|2011-11-23 11:30,23,3.461,3.472,3.431,3.431,3760
20111201|2011-11-23 12:00,23,3.431,3.44,3.421,3.439,3522
20111201|2011-11-23 12:30,23,3.438,3.461,3.435,3.449,4352
20111201|2011-11-23 13:00,23,3.449,3.466,3.428,3.463,8549
20111201|2011-11-23 13:30,23,3.462,3.473,3.46,3.471,2312
20111201|2011-11-23 14:00,23,3.47,3.477,3.466,3.476,721
20111201|2011-11-23 14:30,23,3.476,3.483,3.472,3.48,439
20111201|2011-11-23 15:00,23,3.478,3.482,3.474,3.474,80
20111201|2011-11-23 15:30,23,3.474,3.482,3.468,3.471,91
20111201|2011-11-23 16:00,23,3.467,3.483,3.467,3.468,56
20111201|2011-11-23 17:00,25,3.481,3.484,3.481,3.481,10
20111201|2011-11-23 17:30,25,3.481,3.481,3.473,3.48,12
20111201|2011-11-23 18:00,25,3.482,3.483,3.481,3.483,5
20111201|2011-11-23 18:30,25,3.481,3.483,3.481,3.481,5
20111201|2011-11-23 19:00,25,3.48,3.48,3.479,3.479,5
20111201|2011-11-23 19:30,25,3.479,3.484,3.478,3.484,7
20111201|2011-11-23 20:00,25,3.475,3.475,3.47,3.471,12
20111201|2011-11-23 20:30,25,3.47,3.486,3.47,3.485,27
20111201|2011-11-23 21:00,25,3.473,3.475,3.473,3.474,5
20111201|2011-11-23 21:30,25,3.475,3.477,3.475,3.477,2
20111201|2011-11-23 22:00,25,3.47,3.47,3.468,3.468,9
20111201|2011-11-23 22:30,25,3.468,3.471,3.457,3.461,95
20111201|2011-11-23 23:00,25,3.462,3.465,3.461,3.465,40
20111201|2011-11-23 23:30,25,3.466,3.467,3.462,3.462,12
20111201|2011-11-24 00:00,25,3.461,3.467,3.46,3.467,21
20111201|2011-11-24 00:30,25,3.464,3.465,3.463,3.464,7
20111201|2011-11-24 01:00,25,3.464,3.464,3.46,3.462,42
20111201|2011-11-24 01:30,25,3.462,3.463,3.457,3.46,43
20111201|2011-11-24 02:00,25,3.46,3.461,3.451,3.458,83
20111201|2011-11-24 02:30,25,3.458,3.458,3.451,3.451,21
20111201|2011-11-24 03:00,25,3.455,3.456,3.446,3.448,29
20111201|2011-11-24 03:30,25,3.445,3.447,3.442,3.443,32
20111201|2011-11-24 04:00,25,3.443,3.444,3.437,3.44,28
20111201|2011-11-24 04:30,25,3.437,3.44,3.431,3.431,40
20111201|2011-11-24 05:00,25,3.427,3.433,3.421,3.429,56
20111201|2011-11-24 05:30,25,3.434,3.436,3.43,3.435,8
20111201|2011-11-24 06:00,25,3.435,3.439,3.431,3.435,33
20111201|2011-11-24 06:30,25,3.436,3.436,3.42,3.426,88
20111201|2011-11-24 07:00,25,3.427,3.442,3.427,3.437,214
20111201|2011-11-24 07:30,25,3.436,3.441,3.43,3.43,226
20111201|2011-11-24 08:00,25,3.429,3.445,3.423,3.44,196
20111201|2011-11-24 08:30,25,3.441,3.452,3.441,3.447,117
20111201|2011-11-24 09:00,25,3.449,3.457,3.446,3.457,110
20111201|2011-11-24 09:30,25,3.452,3.456,3.442,3.446,127
20111201|2011-11-24 10:00,25,3.447,3.458,3.439,3.443,213
20111201|2011-11-24 10:30,25,3.443,3.454,3.437,3.45,109
20111201|2011-11-24 11:00,25,3.451,3.455,3.449,3.455,49
20111201|2011-11-24 11:30,25,3.448,3.455,3.441,3.45,23
20111201|2011-11-24 12:00,25,3.445,3.449,3.444,3.444,20
20111201|2011-11-24 17:00,25,3.444,3.444,3.433,3.435,15
20111201|2011-11-24 17:30,25,3.434,3.434,3.417,3.417,18
20111201|2011-11-24 18:00,25,3.42,3.42,3.415,3.415,7
20111201|2011-11-24 21:00,25,3.428,3.45,3.419,3.45,126
20111201|2011-11-24 21:30,25,3.45,3.45,3.442,3.442,2
20111201|2011-11-24 22:00,25,3.452,3.46,3.452,3.46,21
20111201|2011-11-24 22:30,25,3.46,3.462,3.454,3.458,29
20111201|2011-11-24 23:00,25,3.457,3.463,3.457,3.462,12
20111201|2011-11-24 23:30,25,3.461,3.462,3.46,3.462,20
20111201|2011-11-25 00:00,25,3.461,3.467,3.46,3.467,37
20111201|2011-11-25 00:30,25,3.464,3.477,3.462,3.47,26
20111201|2011-11-25 01:00,25,3.471,3.483,3.471,3.475,161
20111201|2011-11-25 01:30,25,3.475,3.479,3.475,3.479,8
20111201|2011-11-25 02:00,25,3.478,3.481,3.457,3.462,50
20111201|2011-11-25 02:30,25,3.465,3.478,3.465,3.477,21
20111201|2011-11-25 03:00,25,3.474,3.478,3.468,3.473,33
20111201|2011-11-25 03:30,25,3.474,3.477,3.471,3.471,19
20111201|2011-11-25 04:00,25,3.471,3.471,3.46,3.469,59
20111201|2011-11-25 04:30,25,3.466,3.476,3.459,3.476,87
20111201|2011-11-25 05:00,25,3.471,3.483,3.47,3.482,97
20111201|2011-11-25 05:30,25,3.481,3.495,3.481,3.487,167
20111201|2011-11-25 06:00,25,3.486,3.49,3.486,3.488,60
20111201|2011-11-25 06:30,25,3.488,3.491,3.48,3.482,108
20111201|2011-11-25 07:00,25,3.481,3.488,3.48,3.487,194
20111201|2011-11-25 07:30,25,3.487,3.526,3.487,3.517,802
20111201|2011-11-25 08:00,25,3.515,3.528,3.501,3.524,1988
20111201|2011-11-25 08:30,25,3.525,3.529,3.513,3.516,910
20111201|2011-11-25 09:00,25,3.515,3.517,3.505,3.516,449
20111201|2011-11-25 09:30,25,3.517,3.52,3.508,3.52,421
20111201|2011-11-25 10:00,25,3.519,3.521,3.501,3.506,232
20111201|2011-11-25 10:30,25,3.506,3.512,3.496,3.5,338
20111201|2011-11-25 11:00,25,3.5,3.509,3.5,3.508,141
20111201|2011-11-25 11:30,25,3.507,3.515,3.507,3.509,103
20111201|2011-11-25 12:00,25,3.508,3.549,3.507,3.545,668
20111201|2011-11-25 12:30,25,3.545,3.546,3.531,3.536,196
20111201|2011-11-27 17:00,28,3.529,3.534,3.522,3.534,24
20111201|2011-11-27 17:30,28,3.533,3.533,3.53,3.53,100
20111201|2011-11-27 18:00,28,3.53,3.53,3.527,3.528,101
20111201|2011-11-27 18:30,28,3.531,3.532,3.53,3.531,4
20111201|2011-11-27 19:00,28,3.531,3.532,3.531,3.531,5
20111201|2011-11-27 19:30,28,3.53,3.53,3.53,3.53,1
20111201|2011-11-27 20:00,28,3.527,3.527,3.527,3.527,2
20111201|2011-11-27 20:30,28,3.527,3.529,3.527,3.529,7
20111201|2011-11-27 21:00,28,3.54,3.54,3.54,3.54,2
20111201|2011-11-27 21:30,28,3.54,3.543,3.54,3.543,8
20111201|2011-11-27 23:00,28,3.532,3.54,3.532,3.54,6
20111201|2011-11-27 23:30,28,3.541,3.541,3.534,3.534,12
20111201|2011-11-28 00:30,28,3.545,3.545,3.545,3.545,1
20111201|2011-11-28 01:00,28,3.537,3.537,3.534,3.535,7
20111201|2011-11-28 02:30,28,3.543,3.555,3.543,3.555,60
20111201|2011-11-28 03:00,28,3.555,3.565,3.555,3.565,54
20111201|2011-11-28 03:30,28,3.565,3.565,3.56,3.562,3
20111201|2011-11-28 04:00,28,3.561,3.57,3.561,3.57,42
20111201|2011-11-28 04:30,28,3.566,3.566,3.559,3.559,2
20111201|2011-11-28 05:00,28,3.568,3.574,3.566,3.568,65
20111201|2011-11-28 05:30,28,3.568,3.57,3.568,3.57,9
20111201|2011-11-28 06:00,28,3.556,3.561,3.555,3.561,4
20111201|2011-11-28 06:30,28,3.558,3.58,3.558,3.575,96
20111201|2011-11-28 07:00,28,3.575,3.575,3.514,3.516,582
20111201|2011-11-28 07:30,28,3.524,3.542,3.518,3.542,341
20111201|2011-11-28 08:00,28,3.535,3.54,3.456,3.456,782
20111201|2011-11-28 08:30,28,3.459,3.47,3.446,3.456,289
20111201|2011-11-28 09:00,28,3.456,3.456,3.43,3.431,457
20111201|2011-11-28 09:30,28,3.433,3.44,3.427,3.438,749
20111201|2011-11-28 10:00,28,3.439,3.456,3.438,3.45,677
20111201|2011-11-28 10:30,28,3.451,3.463,3.437,3.446,749
20111201|2011-11-28 11:00,28,3.447,3.448,3.432,3.434,193
20111201|2011-11-28 11:30,28,3.435,3.436,3.415,3.421,337
20111201|2011-11-28 12:00,28,3.423,3.423,3.404,3.407,391
20111201|2011-11-28 12:30,28,3.41,3.41,3.394,3.404,394
20111201|2011-11-28 13:00,28,3.399,3.399,3.351,3.356,3619
20120101|2011-05-20 04:30,20,4.796,4.796,4.794,4.794,35
20120101|2011-05-20 05:00,20,4.789,4.789,4.788,4.788,30
20120101|2011-05-20 06:00,20,4.793,4.797,4.786,4.788,211
20120101|2011-05-20 06:30,20,4.79,4.79,4.79,4.79,7
20120101|2011-05-20 07:00,20,4.822,4.83,4.822,4.83,13
20120101|2011-05-20 07:30,20,4.832,4.832,4.817,4.825,12
20120101|2011-05-20 08:00,20,4.818,4.833,4.817,4.824,11
20120101|2011-05-20 08:30,20,4.832,4.838,4.829,4.833,29
20120101|2011-05-20 09:00,20,4.84,4.84,4.831,4.838,69
20120101|2011-05-20 09:30,20,4.831,4.868,4.831,4.86,47
20120101|2011-05-20 10:00,20,4.862,4.885,4.861,4.88,166
20120101|2011-05-20 10:30,20,4.88,4.888,4.872,4.876,31
20120101|2011-05-20 11:00,20,4.877,4.877,4.866,4.866,8
20120101|2011-05-20 11:30,20,4.861,4.865,4.861,4.865,62
20120101|2011-05-20 12:00,20,4.863,4.883,4.862,4.877,15
20120101|2011-05-20 12:30,20,4.884,4.898,4.88,4.88,62
20120101|2011-05-20 13:00,20,4.895,4.919,4.895,4.91,82
20120101|2011-05-20 13:30,20,4.92,4.92,4.918,4.919,20
20120101|2011-05-20 14:00,20,4.917,4.929,4.915,4.929,53
20120101|2011-05-20 14:30,20,4.942,4.95,4.942,4.943,11
20120101|2011-05-20 15:00,20,4.935,4.935,4.935,4.935,1
20120101|2011-05-20 15:30,20,4.945,4.945,4.945,4.945,11
20120101|2011-05-22 20:30,23,4.915,4.915,4.911,4.911,20
20120101|2011-05-22 21:30,23,4.911,4.911,4.909,4.909,8
20120101|2011-05-22 22:00,23,4.908,4.908,4.908,4.908,2
20120101|2011-05-22 22:30,23,4.908,4.911,4.908,4.911,5
20120101|2011-05-22 23:00,23,4.911,4.911,4.911,4.911,2
20120101|2011-05-23 01:30,23,4.909,4.909,4.909,4.909,2
20120101|2011-05-23 02:30,23,4.899,4.899,4.899,4.899,19
20120101|2011-05-23 05:00,23,4.905,4.905,4.905,4.905,1
20120101|2011-05-23 05:30,23,4.908,4.916,4.908,4.916,2
20120101|2011-05-23 06:30,23,4.929,4.958,4.929,4.958,9
20120101|2011-05-23 07:30,23,4.962,4.962,4.962,4.962,5
20120101|2011-05-23 08:00,23,4.946,4.998,4.944,4.993,133
20120101|2011-05-23 08:30,23,4.981,4.992,4.981,4.987,73
20120101|2011-05-23 09:00,23,4.989,5.035,4.989,5.019,82
20120101|2011-05-23 09:30,23,5.01,5.018,5.01,5.01,21
20120101|2011-05-23 10:00,23,5.002,5.01,4.984,4.986,78
20120101|2011-05-23 10:30,23,4.99,5.002,4.99,4.995,73
20120101|2011-05-23 11:00,23,5,5.005,5,5.005,41
20120101|2011-05-23 11:30,23,4.998,4.998,4.972,4.983,70
20120101|2011-05-23 12:00,23,4.982,4.994,4.981,4.994,19
20120101|2011-05-23 12:30,23,4.991,5.026,4.99,5.01,76
20120101|2011-05-23 13:00,23,5.016,5.023,4.999,4.999,158
20120101|2011-05-23 13:30,23,4.999,5.005,4.995,4.995,28
20120101|2011-05-23 14:00,23,4.995,4.996,4.995,4.995,22
20120101|2011-05-23 14:30,23,4.985,4.985,4.985,4.985,1
20120101|2011-05-23 23:30,24,4.998,5,4.998,5,9
20120101|2011-05-24 00:00,24,5,5,5,5,10
20120101|2011-05-24 01:00,24,5.013,5.013,5.006,5.006,12
20120101|2011-05-24 02:00,24,5.025,5.025,5.025,5.025,42
20120101|2011-05-24 02:30,24,5.025,5.025,5.025,5.025,8
20120101|2011-05-24 03:00,24,5.025,5.025,5.025,5.025,9
20120101|2011-05-24 04:30,24,5.042,5.042,5.039,5.042,40
20120101|2011-05-24 06:00,24,5.052,5.053,5.052,5.052,101
20120101|2011-05-24 06:30,24,5.052,5.056,5.04,5.04,79
20120101|2011-05-24 07:00,24,5.038,5.038,5.028,5.03,155
20120101|2011-05-24 07:30,24,5.034,5.049,5.034,5.044,128
20120101|2011-05-24 08:00,24,5.046,5.046,4.961,4.961,54
20120101|2011-05-24 08:30,24,4.97,4.989,4.964,4.989,121
20120101|2011-05-24 09:00,24,4.989,5.008,4.978,4.996,56
20120101|2011-05-24 09:30,24,4.991,4.991,4.987,4.99,24
20120101|2011-05-24 10:00,24,4.985,4.988,4.985,4.988,26
20120101|2011-05-24 10:30,24,4.988,4.99,4.963,4.963,190
20120101|2011-05-24 11:00,24,4.971,4.972,4.933,4.954,51
20120101|2011-05-24 11:30,24,4.965,4.97,4.955,4.963,133
20120101|2011-05-24 12:00,24,4.963,4.968,4.963,4.968,5
20120101|2011-05-24 12:30,24,4.98,4.98,4.98,4.98,1
20120101|2011-05-24 13:00,24,4.99,5.004,4.989,4.991,67
20120101|2011-05-24 13:30,24,4.992,4.992,4.992,4.992,2
20120101|2011-05-24 14:00,24,4.979,4.979,4.978,4.978,13
20120101|2011-05-24 14:30,24,4.98,4.98,4.98,4.98,2
20120101|2011-05-24 23:30,25,4.976,4.98,4.976,4.98,33
20120101|2011-05-25 00:00,25,4.982,4.986,4.982,4.986,15
20120101|2011-05-25 00:30,25,4.988,4.988,4.988,4.988,1
20120101|2011-05-25 02:30,25,5.001,5.001,5.001,5.001,1
20120101|2011-05-25 05:00,25,5.012,5.012,5.012,5.012,20
20120101|2011-05-25 05:30,25,5.015,5.015,5.015,5.015,41
20120101|2011-05-25 06:00,25,5.015,5.015,5.01,5.011,39
20120101|2011-05-25 06:30,25,5.011,5.012,5.009,5.012,57
20120101|2011-05-25 07:00,25,5.012,5.012,5.006,5.007,226
20120101|2011-05-25 07:30,25,5.002,5.002,4.995,5.002,30
20120101|2011-05-25 08:00,25,4.999,5.012,4.995,5.011,77
20120101|2011-05-25 08:30,25,5.006,5.023,5.005,5.005,34
20120101|2011-05-25 09:00,25,5.02,5.02,5.002,5.002,10
20120101|2011-05-25 09:30,25,5,5,5,5,5
20120101|2011-05-25 10:00,25,5.002,5.014,5.001,5.013,28
20120101|2011-05-25 10:30,25,5.018,5.023,5.013,5.014,18
20120101|2011-05-25 11:00,25,5.021,5.025,5.021,5.025,6
20120101|2011-05-25 11:30,25,4.998,4.998,4.998,4.998,15
20120101|2011-05-25 12:00,25,5.005,5.005,4.996,4.996,23
20120101|2011-05-25 12:30,25,4.989,4.989,4.989,4.989,2
20120101|2011-05-25 13:00,25,5.008,5.021,5.008,5.02,21
20120101|2011-05-25 13:30,25,5.021,5.021,5.012,5.014,36
20120101|2011-05-25 14:00,25,5.012,5.012,5.008,5.008,47
20120101|2011-05-25 14:30,25,5.009,5.01,5.009,5.01,6
20120101|2011-05-25 22:30,26,5.028,5.028,5.028,5.028,1
20120101|2011-05-26 02:30,26,5.04,5.04,5.04,5.04,4
20120101|2011-05-26 03:30,26,5.04,5.04,5.04,5.04,7
20120101|2011-05-26 04:00,26,5.04,5.04,5.04,5.04,14
20120101|2011-05-26 05:30,26,5.037,5.038,5.035,5.037,52
20120101|2011-05-26 06:00,26,5.038,5.04,5.037,5.038,92
20120101|2011-05-26 06:30,26,5.044,5.048,5.044,5.048,134
20120101|2011-05-26 07:00,26,5.048,5.048,5.033,5.033,60
20120101|2011-05-26 07:30,26,5.027,5.027,4.998,4.998,17
20120101|2011-05-26 08:00,26,4.995,5.005,4.969,4.969,17
20120101|2011-05-26 08:30,26,4.982,4.982,4.967,4.967,12
20120101|2011-05-26 09:00,26,4.971,4.973,4.91,4.916,29
20120101|2011-05-26 09:30,26,4.935,4.935,4.87,4.929,467
20120101|2011-05-26 10:00,26,4.93,4.935,4.93,4.932,55
20120101|2011-05-26 10:30,26,4.92,4.92,4.92,4.92,8
20120101|2011-05-26 11:00,26,4.92,4.92,4.907,4.907,14
20120101|2011-05-26 11:30,26,4.921,4.921,4.921,4.921,1
20120101|2011-05-26 12:00,26,4.941,4.944,4.941,4.944,7
20120101|2011-05-26 12:30,26,4.94,4.958,4.936,4.936,34
20120101|2011-05-26 13:00,26,4.947,4.963,4.926,4.955,174
20120101|2011-05-26 13:30,26,4.954,4.956,4.954,4.955,5
20120101|2011-05-26 14:30,26,4.963,4.963,4.963,4.963,1
20120101|2011-05-26 15:00,26,4.968,4.968,4.968,4.968,1
20120101|2011-05-27 03:30,27,4.964,4.973,4.964,4.973,4
20120101|2011-05-27 06:00,27,4.968,4.968,4.968,4.968,1
20120101|2011-05-27 07:00,27,4.97,4.972,4.963,4.963,5
20120101|2011-05-27 07:30,27,4.965,4.981,4.954,4.98,34
20120101|2011-05-27 08:00,27,5,5.069,4.995,5.051,162
20120101|2011-05-27 08:30,27,5.059,5.063,5.042,5.051,123
20120101|2011-05-27 09:00,27,5.053,5.099,5.051,5.089,67
20120101|2011-05-27 09:30,27,5.089,5.094,5.064,5.091,269
20120101|2011-05-27 10:00,27,5.09,5.102,5.07,5.08,101
20120101|2011-05-27 10:30,27,5.093,5.094,5.089,5.094,41
20120101|2011-05-27 11:00,27,5.091,5.104,5.09,5.104,64
20120101|2011-05-27 11:30,27,5.089,5.092,5.078,5.081,31
20120101|2011-05-27 12:00,27,5.075,5.077,5.037,5.062,73
20120101|2011-05-27 12:30,27,5.062,5.082,5.054,5.075,81
20120101|2011-05-27 13:00,27,5.07,5.087,5.047,5.087,68
20120101|2011-05-27 13:30,27,5.079,5.082,5.079,5.082,4
20120101|2011-05-27 15:00,27,5.083,5.083,5.083,5.083,1
20120101|2011-05-30 08:00,31,5.134,5.134,5.134,5.134,2
20120101|2011-05-30 18:00,31,5.133,5.133,5.133,5.133,1
20120101|2011-05-30 19:00,31,5.14,5.14,5.14,5.14,1
20120101|2011-05-31 02:30,31,5.147,5.148,5.147,5.148,12
20120101|2011-05-31 04:30,31,5.192,5.192,5.192,5.192,2
20120101|2011-05-31 06:00,31,5.179,5.179,5.174,5.174,22
20120101|2011-05-31 06:30,31,5.173,5.173,5.162,5.162,17
20120101|2011-05-31 07:00,31,5.165,5.166,5.155,5.159,21
20120101|2011-05-31 07:30,31,5.141,5.16,5.14,5.159,19
20120101|2011-05-31 08:00,31,5.153,5.162,5.14,5.151,40
20120101|2011-05-31 08:30,31,5.153,5.16,5.137,5.156,98
20120101|2011-05-31 09:00,31,5.164,5.164,5.153,5.153,58
20120101|2011-05-31 09:30,31,5.158,5.187,5.155,5.187,89
20120101|2011-05-31 10:00,31,5.186,5.19,5.173,5.182,39
20120101|2011-05-31 10:30,31,5.18,5.188,5.177,5.178,132
20120101|2011-05-31 11:00,31,5.166,5.171,5.154,5.171,50
20120101|2011-05-31 11:30,31,5.18,5.19,5.154,5.16,33
20120101|2011-05-31 12:00,31,5.16,5.185,5.16,5.18,85
20120101|2011-05-31 12:30,31,5.179,5.192,5.179,5.185,104
20120101|2011-05-31 13:00,31,5.187,5.205,5.17,5.18,375
20120101|2011-05-31 13:30,31,5.175,5.175,5.149,5.172,143
20120101|2011-05-31 14:00,31,5.161,5.161,5.161,5.161,2
20120101|2011-05-31 14:30,31,5.161,5.165,5.156,5.156,85
20120101|2011-05-31 15:00,31,5.165,5.171,5.165,5.171,3
20120101|2011-05-31 15:30,31,5.168,5.168,5.168,5.168,1
20120101|2011-06-01 02:30,1,5.179,5.179,5.179,5.179,26
20120101|2011-06-01 05:30,1,5.188,5.188,5.188,5.188,1
20120101|2011-06-01 06:00,1,5.187,5.187,5.187,5.187,2
20120101|2011-06-01 06:30,1,5.195,5.196,5.186,5.186,17
20120101|2011-06-01 07:00,1,5.186,5.188,5.156,5.17,173
20120101|2011-06-01 07:30,1,5.155,5.155,5.128,5.14,83
20120101|2011-06-01 08:00,1,5.15,5.171,5.138,5.158,171
20120101|2011-06-01 08:30,1,5.15,5.168,5.137,5.155,53
20120101|2011-06-01 09:00,1,5.152,5.153,5.141,5.141,31
20120101|2011-06-01 09:30,1,5.14,5.152,5.131,5.131,22
20120101|2011-06-01 10:00,1,5.13,5.155,5.127,5.155,25
20120101|2011-06-01 10:30,1,5.151,5.158,5.143,5.153,21
20120101|2011-06-01 11:00,1,5.141,5.16,5.135,5.16,78
20120101|2011-06-01 11:30,1,5.155,5.155,5.155,5.155,8
20120101|2011-06-01 12:00,1,5.155,5.164,5.155,5.156,15
20120101|2011-06-01 12:30,1,5.168,5.173,5.166,5.168,13
20120101|2011-06-01 13:00,1,5.163,5.173,5.153,5.157,59
20120101|2011-06-01 13:30,1,5.156,5.156,5.152,5.152,12
20120101|2011-06-01 14:00,1,5.156,5.156,5.156,5.156,1
20120101|2011-06-01 14:30,1,5.156,5.158,5.156,5.158,26
20120101|2011-06-01 15:00,1,5.153,5.153,5.153,5.153,1
20120101|2011-06-02 02:00,2,5.182,5.182,5.182,5.182,2
20120101|2011-06-02 03:00,2,5.182,5.182,5.182,5.182,1
20120101|2011-06-02 06:00,2,5.201,5.201,5.2,5.2,15
20120101|2011-06-02 06:30,2,5.198,5.204,5.191,5.191,32
20120101|2011-06-02 07:00,2,5.171,5.178,5.161,5.161,17
20120101|2011-06-02 07:30,2,5.174,5.174,5.167,5.167,6
20120101|2011-06-02 08:00,2,5.176,5.204,5.17,5.194,156
20120101|2011-06-02 08:30,2,5.191,5.206,5.191,5.202,124
20120101|2011-06-02 09:00,2,5.21,5.212,5.189,5.189,48
20120101|2011-06-02 09:30,2,5.25,5.314,5.25,5.274,606
20120101|2011-06-02 10:00,2,5.259,5.264,5.25,5.264,69
20120101|2011-06-02 10:30,2,5.244,5.248,5.221,5.241,55
20120101|2011-06-02 11:00,2,5.236,5.248,5.236,5.248,31
20120101|2011-06-02 11:30,2,5.241,5.241,5.226,5.233,75
20120101|2011-06-02 12:00,2,5.234,5.234,5.217,5.233,55
20120101|2011-06-02 12:30,2,5.239,5.246,5.233,5.245,22
20120101|2011-06-02 13:00,2,5.239,5.256,5.239,5.254,68
20120101|2011-06-02 13:30,2,5.252,5.255,5.25,5.255,17
20120101|2011-06-02 14:00,2,5.25,5.25,5.242,5.242,2
20120101|2011-06-02 14:30,2,5.245,5.245,5.245,5.245,3
20120101|2011-06-02 15:00,2,5.24,5.24,5.24,5.24,40
20120101|2011-06-02 21:00,3,5.237,5.237,5.237,5.237,2
20120101|2011-06-02 21:30,3,5.231,5.231,5.231,5.231,1
20120101|2011-06-03 00:30,3,5.24,5.244,5.24,5.244,2
20120101|2011-06-03 06:00,3,5.211,5.211,5.211,5.211,1
20120101|2011-06-03 07:00,3,5.211,5.211,5.211,5.211,5
20120101|2011-06-03 07:30,3,5.21,5.21,5.21,5.21,2
20120101|2011-06-03 08:00,3,5.225,5.229,5.203,5.206,21
20120101|2011-06-03 08:30,3,5.204,5.206,5.187,5.206,55
20120101|2011-06-03 09:00,3,5.214,5.214,5.195,5.209,39
20120101|2011-06-03 09:30,3,5.213,5.22,5.21,5.22,69
20120101|2011-06-03 10:00,3,5.22,5.225,5.218,5.22,13
20120101|2011-06-03 10:30,3,5.215,5.22,5.205,5.22,24
20120101|2011-06-03 11:00,3,5.217,5.23,5.217,5.218,14
20120101|2011-06-03 11:30,3,5.225,5.233,5.225,5.226,27
20120101|2011-06-03 12:00,3,5.211,5.211,5.207,5.21,370
20120101|2011-06-03 12:30,3,5.205,5.211,5.202,5.211,65
20120101|2011-06-03 13:00,3,5.206,5.207,5.166,5.178,367
20120101|2011-06-03 13:30,3,5.18,5.18,5.173,5.177,25
20120101|2011-06-03 14:00,3,5.173,5.173,5.17,5.17,9
20120101|2011-06-03 14:30,3,5.165,5.165,5.165,5.165,1
20120101|2011-06-03 15:00,3,5.171,5.171,5.171,5.171,1
20120101|2011-06-05 18:00,6,5.232,5.232,5.232,5.232,1
20120101|2011-06-06 04:30,6,5.241,5.241,5.241,5.241,1
20120101|2011-06-06 06:30,6,5.255,5.255,5.255,5.255,221
20120101|2011-06-06 07:00,6,5.255,5.275,5.255,5.27,297
20120101|2011-06-06 07:30,6,5.27,5.278,5.265,5.278,177
20120101|2011-06-06 08:00,6,5.285,5.288,5.265,5.273,153
20120101|2011-06-06 08:30,6,5.281,5.288,5.263,5.263,62
20120101|2011-06-06 09:00,6,5.263,5.275,5.26,5.275,79
20120101|2011-06-06 09:30,6,5.263,5.267,5.257,5.264,72
20120101|2011-06-06 10:00,6,5.265,5.277,5.265,5.277,42
20120101|2011-06-06 10:30,6,5.274,5.281,5.273,5.28,18
20120101|2011-06-06 11:00,6,5.288,5.295,5.263,5.271,269
20120101|2011-06-06 11:30,6,5.27,5.273,5.197,5.236,77
20120101|2011-06-06 12:00,6,5.238,5.254,5.236,5.254,39
20120101|2011-06-06 12:30,6,5.265,5.28,5.263,5.28,87
20120101|2011-06-06 13:00,6,5.27,5.281,5.259,5.277,75
20120101|2011-06-06 13:30,6,5.276,5.276,5.273,5.273,48
20120101|2011-06-06 14:30,6,5.267,5.267,5.267,5.267,1
20120101|2011-06-06 15:00,6,5.261,5.262,5.261,5.262,2
20120101|2011-06-06 15:30,6,5.276,5.276,5.276,5.276,1
20120101|2011-06-06 16:00,6,5.276,5.28,5.276,5.28,3
20120101|2011-06-06 19:00,7,5.279,5.279,5.279,5.279,2
20120101|2011-06-07 06:30,7,5.265,5.265,5.25,5.25,4
20120101|2011-06-07 07:00,7,5.237,5.255,5.237,5.255,4
20120101|2011-06-07 07:30,7,5.265,5.265,5.238,5.238,17
20120101|2011-06-07 08:00,7,5.25,5.27,5.235,5.268,293
20120101|2011-06-07 08:30,7,5.269,5.285,5.269,5.285,47
20120101|2011-06-07 09:00,7,5.26,5.261,5.25,5.253,17
20120101|2011-06-07 09:30,7,5.248,5.253,5.228,5.23,127
20120101|2011-06-07 10:00,7,5.247,5.247,5.247,5.247,2
20120101|2011-06-07 10:30,7,5.255,5.255,5.237,5.239,27
20120101|2011-06-07 11:00,7,5.241,5.264,5.241,5.264,32
20120101|2011-06-07 11:30,7,5.262,5.272,5.262,5.272,17
20120101|2011-06-07 12:00,7,5.26,5.26,5.245,5.254,100
20120101|2011-06-07 12:30,7,5.251,5.259,5.245,5.259,34
20120101|2011-06-07 13:00,7,5.258,5.284,5.258,5.284,56
20120101|2011-06-07 13:30,7,5.283,5.284,5.283,5.284,16
20120101|2011-06-07 14:00,7,5.275,5.278,5.274,5.275,15
20120101|2011-06-07 14:30,7,5.281,5.281,5.281,5.281,1
20120101|2011-06-07 15:00,7,5.278,5.282,5.278,5.282,23
20120101|2011-06-07 16:00,7,5.271,5.271,5.27,5.27,8
20120101|2011-06-07 17:00,8,5.27,5.27,5.27,5.27,17
20120101|2011-06-08 05:30,8,5.235,5.235,5.235,5.235,2
20120101|2011-06-08 06:00,8,5.253,5.253,5.253,5.253,2
20120101|2011-06-08 06:30,8,5.251,5.251,5.249,5.249,3
20120101|2011-06-08 07:00,8,5.261,5.261,5.258,5.258,12
20120101|2011-06-08 07:30,8,5.248,5.248,5.248,5.248,2
20120101|2011-06-08 08:00,8,5.249,5.275,5.249,5.273,30
20120101|2011-06-08 08:30,8,5.259,5.281,5.259,5.28,8
20120101|2011-06-08 09:00,8,5.271,5.275,5.268,5.275,77
20120101|2011-06-08 09:30,8,5.272,5.274,5.264,5.274,44
20120101|2011-06-08 10:00,8,5.272,5.293,5.272,5.286,77
20120101|2011-06-08 10:30,8,5.29,5.296,5.276,5.276,63
20120101|2011-06-08 11:00,8,5.287,5.295,5.276,5.28,217
20120101|2011-06-08 11:30,8,5.284,5.291,5.261,5.27,22
20120101|2011-06-08 12:00,8,5.28,5.305,5.276,5.276,82
20120101|2011-06-08 12:30,8,5.27,5.303,5.27,5.294,6
20120101|2011-06-08 13:00,8,5.295,5.304,5.295,5.299,28
20120101|2011-06-08 13:30,8,5.3,5.3,5.298,5.298,46
20120101|2011-06-08 14:00,8,5.299,5.3,5.299,5.3,3
20120101|2011-06-08 15:00,8,5.301,5.301,5.301,5.301,15
20120101|2011-06-08 18:30,9,5.264,5.335,5.046,5.193,27
20120101|2011-06-08 20:00,9,5.281,5.281,5.281,5.281,1
20120101|2011-06-09 06:00,9,5.302,5.32,5.302,5.32,3
20120101|2011-06-09 06:30,9,5.327,5.333,5.327,5.333,7
20120101|2011-06-09 07:00,9,5.329,5.329,5.324,5.325,6
20120101|2011-06-09 07:30,9,5.324,5.327,5.322,5.323,16
20120101|2011-06-09 08:00,9,5.319,5.35,5.319,5.338,196
20120101|2011-06-09 08:30,9,5.344,5.35,5.335,5.349,126
20120101|2011-06-09 09:00,9,5.35,5.356,5.348,5.356,80
20120101|2011-06-09 09:30,9,5.276,5.276,5.216,5.22,97
20120101|2011-06-09 10:00,9,5.227,5.251,5.225,5.244,90
20120101|2011-06-09 10:30,9,5.236,5.24,5.228,5.228,20
20120101|2011-06-09 11:00,9,5.224,5.233,5.224,5.233,5
20120101|2011-06-09 11:30,9,5.233,5.233,5.16,5.16,397
20120101|2011-06-09 12:00,9,5.161,5.172,5.123,5.13,188
20120101|2011-06-09 12:30,9,5.13,5.146,5.126,5.146,121
20120101|2011-06-09 13:00,9,5.145,5.153,5.135,5.135,342
20120101|2011-06-09 13:30,9,5.138,5.145,5.138,5.145,159
20120101|2011-06-09 14:00,9,5.149,5.149,5.143,5.143,5
20120101|2011-06-09 14:30,9,5.142,5.142,5.14,5.141,11
20120101|2011-06-09 15:00,9,5.139,5.139,5.139,5.139,1
20120101|2011-06-09 16:00,9,5.128,5.128,5.128,5.128,1
20120101|2011-06-09 22:00,10,5.16,5.16,5.16,5.16,1
20120101|2011-06-10 06:30,10,5.186,5.186,5.186,5.186,2
20120101|2011-06-10 07:00,10,5.186,5.186,5.178,5.178,16
20120101|2011-06-10 07:30,10,5.155,5.169,5.152,5.152,5
20120101|2011-06-10 08:00,10,5.162,5.172,5.155,5.161,33
20120101|2011-06-10 08:30,10,5.161,5.204,5.16,5.197,67
20120101|2011-06-10 09:00,10,5.191,5.208,5.183,5.196,115
20120101|2011-06-10 09:30,10,5.199,5.206,5.198,5.206,23
20120101|2011-06-10 10:00,10,5.189,5.189,5.165,5.175,148
20120101|2011-06-10 10:30,10,5.179,5.185,5.177,5.179,14
20120101|2011-06-10 11:00,10,5.178,5.19,5.176,5.19,26
20120101|2011-06-10 11:30,10,5.162,5.172,5.159,5.172,26
20120101|2011-06-10 12:00,10,5.174,5.188,5.174,5.187,32
20120101|2011-06-10 12:30,10,5.188,5.208,5.188,5.202,9
20120101|2011-06-10 13:00,10,5.206,5.217,5.199,5.199,97
20120101|2011-06-10 13:30,10,5.205,5.207,5.205,5.207,10
20120101|2011-06-10 14:00,10,5.21,5.213,5.21,5.213,14
20120101|2011-06-10 14:30,10,5.206,5.206,5.206,5.206,5
20120101|2011-06-10 15:30,10,5.204,5.204,5.204,5.204,1
20120101|2011-06-13 04:30,13,5.225,5.225,5.225,5.225,2
20120101|2011-06-13 05:00,13,5.225,5.225,5.225,5.225,2
20120101|2011-06-13 05:30,13,5.228,5.228,5.228,5.228,2
20120101|2011-06-13 06:00,13,5.219,5.219,5.219,5.219,8
20120101|2011-06-13 06:30,13,5.233,5.233,5.233,5.233,1
20120101|2011-06-13 07:00,13,5.227,5.227,5.2,5.202,17
20120101|2011-06-13 07:30,13,5.191,5.191,5.16,5.163,14
20120101|2011-06-13 08:00,13,5.177,5.183,5.141,5.162,186
20120101|2011-06-13 08:30,13,5.156,5.156,5.112,5.127,90
20120101|2011-06-13 09:00,13,5.125,5.125,5.083,5.1,150
20120101|2011-06-13 09:30,13,5.1,5.115,5.1,5.115,12
20120101|2011-06-13 10:00,13,5.11,5.121,5.11,5.115,39
20120101|2011-06-13 10:30,13,5.122,5.122,5.111,5.119,3
20120101|2011-06-13 11:00,13,5.106,5.106,5.074,5.08,23
20120101|2011-06-13 11:30,13,5.08,5.09,5.07,5.089,90
20120101|2011-06-13 12:00,13,5.093,5.104,5.093,5.095,63
20120101|2011-06-13 12:30,13,5.092,5.112,5.092,5.105,68
20120101|2011-06-13 13:00,13,5.098,5.116,5.092,5.116,46
20120101|2011-06-13 13:30,13,5.117,5.119,5.113,5.113,11
20120101|2011-06-13 14:00,13,5.111,5.112,5.111,5.112,13
20120101|2011-06-13 14:30,13,5.102,5.102,5.1,5.1,36
20120101|2011-06-13 15:00,13,5.1,5.1,5.063,5.09,19
20120101|2011-06-13 15:30,13,5.069,5.069,5.063,5.063,13
20120101|2011-06-13 19:00,14,5.095,5.095,5.095,5.095,1
20120101|2011-06-13 19:30,14,5.089,5.089,5.089,5.089,1
20120101|2011-06-13 21:00,14,5.091,5.091,5.089,5.089,4
20120101|2011-06-14 06:30,14,5.124,5.124,5.09,5.09,7
20120101|2011-06-14 07:00,14,5.076,5.08,5.067,5.08,6
20120101|2011-06-14 07:30,14,5.083,5.093,5.057,5.062,69
20120101|2011-06-14 08:00,14,5.062,5.101,5.062,5.074,30
20120101|2011-06-14 08:30,14,5.067,5.086,5.067,5.069,41
20120101|2011-06-14 09:00,14,5.07,5.077,5.07,5.076,25
20120101|2011-06-14 09:30,14,5.073,5.073,5.064,5.072,30
20120101|2011-06-14 10:00,14,5.074,5.081,5.07,5.077,332
20120101|2011-06-14 10:30,14,5.077,5.081,5.077,5.081,63
20120101|2011-06-14 11:00,14,5.08,5.087,5.071,5.071,27
20120101|2011-06-14 11:30,14,5.068,5.068,5.062,5.065,11
20120101|2011-06-14 12:00,14,5.064,5.064,5.048,5.057,39
20120101|2011-06-14 12:30,14,5.051,5.051,5.051,5.051,11
20120101|2011-06-14 13:00,14,5.047,5.062,5.045,5.061,137
20120101|2011-06-14 13:30,14,5.064,5.065,5.052,5.052,24
20120101|2011-06-14 14:30,14,5.059,5.059,5.059,5.059,5
20120101|2011-06-14 15:00,14,5.06,5.061,5.06,5.06,46
20120101|2011-06-15 00:00,15,5.05,5.05,5.05,5.05,1
20120101|2011-06-15 06:00,15,5.032,5.032,5.032,5.032,1
20120101|2011-06-15 06:30,15,5.026,5.03,5.025,5.03,21
20120101|2011-06-15 07:00,15,5.038,5.045,5.015,5.015,26
20120101|2011-06-15 07:30,15,5.03,5.03,5.024,5.029,105
20120101|2011-06-15 08:00,15,5.036,5.064,5.031,5.056,148
20120101|2011-06-15 08:30,15,5.05,5.05,5.044,5.045,23
20120101|2011-06-15 09:00,15,5.048,5.048,5.039,5.039,9
20120101|2011-06-15 09:30,15,5.04,5.054,5.04,5.054,6
20120101|2011-06-15 10:00,15,5.04,5.041,5.037,5.041,26
20120101|2011-06-15 10:30,15,5.036,5.04,5.036,5.04,77
20120101|2011-06-15 11:00,15,5.04,5.04,5.023,5.033,15
20120101|2011-06-15 11:30,15,5.031,5.067,5.031,5.056,64
20120101|2011-06-15 12:00,15,5.057,5.088,5.048,5.048,119
20120101|2011-06-15 12:30,15,5.059,5.059,5.04,5.05,38
20120101|2011-06-15 13:00,15,5.063,5.074,5.063,5.074,19
20120101|2011-06-15 13:30,15,5.074,5.074,5.071,5.071,6
20120101|2011-06-15 14:00,15,5.074,5.074,5.074,5.074,4
20120101|2011-06-15 14:30,15,5.076,5.079,5.076,5.079,5
20120101|2011-06-15 15:00,15,5.072,5.072,5.072,5.072,24
20120101|2011-06-15 15:30,15,5.075,5.075,5.075,5.075,2
20120101|2011-06-15 16:00,15,5.078,5.078,5.073,5.073,5
20120101|2011-06-16 04:30,16,5.065,5.065,5.065,5.065,1
20120101|2011-06-16 05:30,16,5.07,5.07,5.066,5.066,7
20120101|2011-06-16 06:30,16,5.064,5.064,5.062,5.062,10
20120101|2011-06-16 07:00,16,5.073,5.073,5.073,5.073,1
20120101|2011-06-16 07:30,16,5.073,5.076,5.067,5.067,20
20120101|2011-06-16 08:00,16,5.058,5.066,5.05,5.062,45
20120101|2011-06-16 08:30,16,5.059,5.063,5.059,5.063,4
20120101|2011-06-16 09:00,16,5.06,5.06,4.99,4.99,85
20120101|2011-06-16 09:30,16,5.011,5.012,4.972,4.992,214
20120101|2011-06-16 10:00,16,4.993,5.002,4.975,4.975,97
20120101|2011-06-16 10:30,16,4.98,4.99,4.973,4.984,116
20120101|2011-06-16 11:00,16,4.974,4.977,4.951,4.951,111
20120101|2011-06-16 11:30,16,4.951,4.958,4.944,4.958,66
20120101|2011-06-16 12:00,16,4.958,4.959,4.95,4.95,49
20120101|2011-06-16 12:30,16,4.95,4.95,4.942,4.946,11
20120101|2011-06-16 13:00,16,4.945,4.953,4.94,4.942,67
20120101|2011-06-16 13:30,16,4.944,4.952,4.944,4.945,15
20120101|2011-06-16 14:30,16,4.944,4.944,4.944,4.944,3
20120101|2011-06-16 15:00,16,4.947,4.957,4.947,4.957,2
20120101|2011-06-16 15:30,16,4.961,4.961,4.947,4.956,21
20120101|2011-06-17 00:00,17,4.934,4.934,4.934,4.934,4
20120101|2011-06-17 01:00,17,4.932,4.932,4.932,4.932,1
20120101|2011-06-17 05:30,17,4.942,4.942,4.942,4.942,1
20120101|2011-06-17 06:30,17,4.945,4.95,4.945,4.95,9
20120101|2011-06-17 07:00,17,4.95,4.957,4.948,4.948,149
20120101|2011-06-17 07:30,17,4.96,4.961,4.954,4.954,11
20120101|2011-06-17 08:00,17,4.941,4.96,4.929,4.956,325
20120101|2011-06-17 08:30,17,4.948,4.956,4.944,4.956,145
20120101|2011-06-17 09:00,17,4.95,4.95,4.935,4.936,178
20120101|2011-06-17 09:30,17,4.937,4.937,4.907,4.913,297
20120101|2011-06-17 10:00,17,4.912,4.913,4.898,4.902,124
20120101|2011-06-17 10:30,17,4.902,4.902,4.883,4.883,92
20120101|2011-06-17 11:00,17,4.88,4.882,4.875,4.878,33
20120101|2011-06-17 11:30,17,4.878,4.9,4.871,4.889,185
20120101|2011-06-17 12:00,17,4.894,4.898,4.883,4.883,49
20120101|2011-06-17 12:30,17,4.882,4.882,4.857,4.86,74
20120101|2011-06-17 13:00,17,4.86,4.861,4.851,4.854,243
20120101|2011-06-17 13:30,17,4.853,4.864,4.853,4.863,66
20120101|2011-06-17 15:00,17,4.877,4.877,4.877,4.877,1
20120101|2011-06-17 15:30,17,4.878,4.878,4.871,4.871,2
20120101|2011-06-19 17:00,20,4.821,4.821,4.821,4.821,2
20120101|2011-06-19 21:30,20,4.839,4.839,4.839,4.839,1
20120101|2011-06-20 00:30,20,4.835,4.835,4.835,4.835,2
20120101|2011-06-20 06:30,20,4.823,4.823,4.816,4.816,25
20120101|2011-06-20 07:00,20,4.83,4.83,4.83,4.83,16
20120101|2011-06-20 07:30,20,4.83,4.852,4.83,4.852,30
20120101|2011-06-20 08:00,20,4.842,4.843,4.829,4.837,105
20120101|2011-06-20 08:30,20,4.841,4.862,4.833,4.862,22
20120101|2011-06-20 09:00,20,4.864,4.87,4.856,4.856,125
20120101|2011-06-20 09:30,20,4.857,4.875,4.856,4.875,62
20120101|2011-06-20 10:00,20,4.875,4.888,4.875,4.876,92
20120101|2011-06-20 10:30,20,4.88,4.88,4.859,4.868,24
20120101|2011-06-20 11:00,20,4.87,4.87,4.856,4.865,28
20120101|2011-06-20 11:30,20,4.855,4.886,4.855,4.876,38
20120101|2011-06-20 12:00,20,4.876,4.89,4.876,4.885,82
20120101|2011-06-20 12:30,20,4.893,4.895,4.879,4.89,12
20120101|2011-06-20 13:00,20,4.86,4.86,4.845,4.849,121
20120101|2011-06-20 13:30,20,4.85,4.854,4.84,4.84,141
20120101|2011-06-20 14:30,20,4.845,4.845,4.845,4.845,3
20120101|2011-06-20 15:30,20,4.848,4.848,4.848,4.848,4
20120101|2011-06-21 02:00,21,4.841,4.842,4.841,4.842,2
20120101|2011-06-21 04:30,21,4.85,4.85,4.85,4.85,1
20120101|2011-06-21 06:30,21,4.874,4.874,4.871,4.871,3
20120101|2011-06-21 07:30,21,4.882,4.893,4.879,4.885,77
20120101|2011-06-21 08:00,21,4.881,4.892,4.879,4.88,185
20120101|2011-06-21 08:30,21,4.868,4.88,4.862,4.873,28
20120101|2011-06-21 09:00,21,4.876,4.91,4.868,4.899,159
20120101|2011-06-21 09:30,21,4.895,4.903,4.895,4.898,443
20120101|2011-06-21 10:00,21,4.898,4.906,4.88,4.88,44
20120101|2011-06-21 10:30,21,4.895,4.895,4.89,4.891,6
20120101|2011-06-21 11:00,21,4.882,4.882,4.879,4.88,46
20120101|2011-06-21 11:30,21,4.9,4.902,4.888,4.892,164
20120101|2011-06-21 12:00,21,4.888,4.905,4.887,4.901,29
20120101|2011-06-21 12:30,21,4.901,4.924,4.901,4.912,40
20120101|2011-06-21 13:00,21,4.912,4.913,4.899,4.905,90
20120101|2011-06-21 13:30,21,4.905,4.905,4.905,4.905,25
20120101|2011-06-21 14:30,21,4.918,4.918,4.915,4.918,4
20120101|2011-06-21 15:00,21,4.922,4.922,4.917,4.917,7
20120101|2011-06-21 15:30,21,4.924,4.925,4.924,4.925,11
20120101|2011-06-22 07:00,22,4.925,4.927,4.925,4.927,53
20120101|2011-06-22 07:30,22,4.925,4.94,4.923,4.923,42
20120101|2011-06-22 08:00,22,4.926,4.927,4.901,4.91,148
20120101|2011-06-22 08:30,22,4.919,4.923,4.892,4.895,83
20120101|2011-06-22 09:00,22,4.892,4.895,4.871,4.879,39
20120101|2011-06-22 09:30,22,4.874,4.885,4.868,4.885,111
20120101|2011-06-22 10:00,22,4.878,4.878,4.871,4.876,13
20120101|2011-06-22 10:30,22,4.873,4.879,4.873,4.878,42
20120101|2011-06-22 11:00,22,4.875,4.882,4.869,4.879,24
20120101|2011-06-22 11:30,22,4.875,4.876,4.84,4.867,107
20120101|2011-06-22 12:00,22,4.86,4.867,4.85,4.85,21
20120101|2011-06-22 12:30,22,4.858,4.863,4.848,4.848,72
20120101|2011-06-22 13:00,22,4.854,4.854,4.84,4.84,187
20120101|2011-06-22 13:30,22,4.846,4.848,4.84,4.843,100
20120101|2011-06-22 14:00,22,4.84,4.84,4.84,4.84,40
20120101|2011-06-22 15:30,22,4.839,4.839,4.836,4.836,7
20120101|2011-06-23 03:30,23,4.85,4.85,4.85,4.85,2
20120101|2011-06-23 07:00,23,4.832,4.837,4.832,4.833,9
20120101|2011-06-23 07:30,23,4.834,4.839,4.834,4.839,3
20120101|2011-06-23 08:00,23,4.83,4.832,4.81,4.828,32
20120101|2011-06-23 08:30,23,4.824,4.827,4.792,4.796,66
20120101|2011-06-23 09:00,23,4.785,4.785,4.772,4.784,106
20120101|2011-06-23 09:30,23,4.774,4.774,4.697,4.736,984
20120101|2011-06-23 10:00,23,4.733,4.745,4.72,4.745,45
20120101|2011-06-23 10:30,23,4.743,4.745,4.734,4.734,47
20120101|2011-06-23 11:00,23,4.736,4.736,4.721,4.721,27
20120101|2011-06-23 11:30,23,4.721,4.724,4.715,4.723,68
20120101|2011-06-23 12:00,23,4.715,4.715,4.707,4.714,34
20120101|2011-06-23 12:30,23,4.716,4.728,4.716,4.718,24
20120101|2011-06-23 13:00,23,4.721,4.734,4.718,4.718,71
20120101|2011-06-23 13:30,23,4.724,4.73,4.724,4.73,6
20120101|2011-06-23 14:00,23,4.735,4.749,4.735,4.746,24
20120101|2011-06-23 14:30,23,4.742,4.754,4.742,4.754,11
20120101|2011-06-23 15:30,23,4.738,4.738,4.737,4.737,3
20120101|2011-06-23 18:00,24,4.739,4.746,4.739,4.745,17
20120101|2011-06-23 20:00,24,4.743,4.743,4.743,4.743,1
20120101|2011-06-24 01:30,24,4.721,4.721,4.721,4.721,2
20120101|2011-06-24 06:30,24,4.7,4.707,4.7,4.707,5
20120101|2011-06-24 07:00,24,4.711,4.734,4.711,4.734,10
20120101|2011-06-24 07:30,24,4.74,4.74,4.716,4.716,13
20120101|2011-06-24 08:00,24,4.712,4.721,4.712,4.719,14
20120101|2011-06-24 08:30,24,4.722,4.746,4.721,4.73,74
20120101|2011-06-24 09:00,24,4.745,4.75,4.735,4.735,23
20120101|2011-06-24 09:30,24,4.735,4.735,4.724,4.724,14
20120101|2011-06-24 10:00,24,4.722,4.726,4.722,4.724,21
20120101|2011-06-24 10:30,24,4.74,4.754,4.74,4.751,33
20120101|2011-06-24 11:00,24,4.744,4.749,4.742,4.749,46
20120101|2011-06-24 11:30,24,4.751,4.765,4.747,4.752,11
20120101|2011-06-24 12:00,24,4.748,4.748,4.731,4.731,71
20120101|2011-06-24 12:30,24,4.73,4.749,4.729,4.746,37
20120101|2011-06-24 13:00,24,4.739,4.754,4.739,4.751,32
20120101|2011-06-24 13:30,24,4.751,4.761,4.751,4.76,18
20120101|2011-06-24 14:00,24,4.767,4.767,4.767,4.767,7
20120101|2011-06-24 14:30,24,4.766,4.768,4.766,4.768,2
20120101|2011-06-24 15:00,24,4.758,4.758,4.758,4.758,1
20120101|2011-06-26 20:30,27,4.734,4.734,4.734,4.734,1
20120101|2011-06-27 00:30,27,4.714,4.714,4.714,4.714,2
20120101|2011-06-27 01:00,27,4.714,4.714,4.714,4.714,2
20120101|2011-06-27 03:30,27,4.71,4.711,4.71,4.711,2
20120101|2011-06-27 05:00,27,4.699,4.699,4.699,4.699,14
20120101|2011-06-27 05:30,27,4.698,4.699,4.697,4.699,29
20120101|2011-06-27 06:00,27,4.694,4.694,4.691,4.694,68
20120101|2011-06-27 06:30,27,4.694,4.718,4.694,4.712,30
20120101|2011-06-27 07:00,27,4.73,4.732,4.73,4.732,51
20120101|2011-06-27 07:30,27,4.724,4.745,4.72,4.72,19
20120101|2011-06-27 08:00,27,4.716,4.733,4.716,4.724,57
20120101|2011-06-27 08:30,27,4.727,4.734,4.726,4.731,92
20120101|2011-06-27 09:00,27,4.736,4.747,4.733,4.745,156
20120101|2011-06-27 09:30,27,4.742,4.75,4.735,4.75,42
20120101|2011-06-27 10:00,27,4.75,4.751,4.741,4.743,19
20120101|2011-06-27 10:30,27,4.735,4.735,4.735,4.735,52
20120101|2011-06-27 11:00,27,4.737,4.75,4.737,4.75,87
20120101|2011-06-27 11:30,27,4.746,4.746,4.738,4.743,152
20120101|2011-06-27 12:00,27,4.74,4.748,4.74,4.748,2
20120101|2011-06-27 12:30,27,4.745,4.745,4.738,4.738,17
20120101|2011-06-27 13:00,27,4.742,4.751,4.741,4.747,32
20120101|2011-06-27 13:30,27,4.754,4.755,4.753,4.753,52
20120101|2011-06-27 14:00,27,4.75,4.75,4.749,4.749,7
20120101|2011-06-27 14:30,27,4.751,4.751,4.751,4.751,1
20120101|2011-06-27 15:00,27,4.755,4.755,4.755,4.755,2
20120101|2011-06-27 15:30,27,4.749,4.749,4.749,4.749,1
20120101|2011-06-28 02:30,28,4.739,4.739,4.739,4.739,3
20120101|2011-06-28 05:30,28,4.726,4.726,4.726,4.726,5
20120101|2011-06-28 06:00,28,4.729,4.729,4.727,4.729,104
20120101|2011-06-28 06:30,28,4.729,4.731,4.724,4.73,110
20120101|2011-06-28 07:00,28,4.755,4.755,4.755,4.755,1
20120101|2011-06-28 07:30,28,4.763,4.77,4.76,4.76,37
20120101|2011-06-28 08:00,28,4.757,4.791,4.757,4.779,362
20120101|2011-06-28 08:30,28,4.779,4.807,4.774,4.802,88
20120101|2011-06-28 09:00,28,4.803,4.81,4.803,4.803,138
20120101|2011-06-28 09:30,28,4.802,4.811,4.798,4.811,114
20120101|2011-06-28 10:00,28,4.807,4.815,4.806,4.806,34
20120101|2011-06-28 10:30,28,4.806,4.806,4.787,4.787,37
20120101|2011-06-28 11:00,28,4.791,4.808,4.791,4.808,19
20120101|2011-06-28 11:30,28,4.807,4.81,4.806,4.809,21
20120101|2011-06-28 12:00,28,4.807,4.826,4.806,4.816,92
20120101|2011-06-28 12:30,28,4.813,4.82,4.807,4.818,147
20120101|2011-06-28 13:00,28,4.813,4.821,4.813,4.816,239
20120101|2011-06-28 13:30,28,4.815,4.827,4.814,4.825,30
20120101|2011-06-28 14:00,28,4.823,4.826,4.823,4.826,8
20120101|2011-06-28 14:30,28,4.824,4.83,4.824,4.83,6
20120101|2011-06-28 15:30,28,4.827,4.829,4.827,4.829,4
20120101|2011-06-28 20:00,29,4.827,4.827,4.827,4.827,1
20120101|2011-06-29 00:00,29,4.824,4.824,4.824,4.824,3
20120101|2011-06-29 05:30,29,4.802,4.802,4.794,4.794,6
20120101|2011-06-29 06:00,29,4.793,4.794,4.79,4.79,72
20120101|2011-06-29 06:30,29,4.796,4.805,4.791,4.805,38
20120101|2011-06-29 07:00,29,4.816,4.82,4.813,4.813,214
20120101|2011-06-29 07:30,29,4.804,4.804,4.801,4.801,6
20120101|2011-06-29 08:00,29,4.793,4.795,4.754,4.754,384
20120101|2011-06-29 08:30,29,4.752,4.773,4.752,4.759,18
20120101|2011-06-29 09:00,29,4.763,4.764,4.763,4.763,4
20120101|2011-06-29 09:30,29,4.77,4.81,4.77,4.792,83
20120101|2011-06-29 10:00,29,4.792,4.805,4.792,4.797,64
20120101|2011-06-29 10:30,29,4.8,4.814,4.8,4.814,8
20120101|2011-06-29 11:00,29,4.79,4.792,4.778,4.788,127
20120101|2011-06-29 11:30,29,4.803,4.803,4.801,4.802,5
20120101|2011-06-29 12:00,29,4.802,4.813,4.799,4.807,27
20120101|2011-06-29 12:30,29,4.811,4.813,4.783,4.787,68
20120101|2011-06-29 13:00,29,4.782,4.785,4.769,4.78,258
20120101|2011-06-29 13:30,29,4.78,4.783,4.78,4.782,21
20120101|2011-06-29 14:00,29,4.779,4.779,4.779,4.779,1
20120101|2011-06-29 15:00,29,4.777,4.777,4.777,4.777,1
20120101|2011-06-29 15:30,29,4.776,4.776,4.776,4.776,1
20120101|2011-06-29 16:00,29,4.782,4.782,4.782,4.782,3
20120101|2011-06-30 02:30,30,4.751,4.751,4.751,4.751,5
20120101|2011-06-30 04:00,30,4.743,4.743,4.741,4.742,11
20120101|2011-06-30 04:30,30,4.743,4.743,4.742,4.742,4
20120101|2011-06-30 05:30,30,4.725,4.725,4.725,4.725,1
20120101|2011-06-30 06:00,30,4.725,4.725,4.725,4.725,4
20120101|2011-06-30 06:30,30,4.728,4.728,4.728,4.728,24
20120101|2011-06-30 07:00,30,4.72,4.72,4.713,4.713,10
20120101|2011-06-30 07:30,30,4.721,4.721,4.706,4.71,137
20120101|2011-06-30 08:00,30,4.719,4.72,4.686,4.693,410
20120101|2011-06-30 08:30,30,4.696,4.7,4.691,4.692,237
20120101|2011-06-30 09:00,30,4.694,4.716,4.694,4.71,164
20120101|2011-06-30 09:30,30,4.755,4.837,4.754,4.837,238
20120101|2011-06-30 10:00,30,4.84,4.873,4.84,4.849,142
20120101|2011-06-30 10:30,30,4.845,4.85,4.844,4.85,112
20120101|2011-06-30 11:00,30,4.86,4.865,4.858,4.858,110
20120101|2011-06-30 11:30,30,4.844,4.844,4.826,4.83,129
20120101|2011-06-30 12:00,30,4.836,4.84,4.828,4.84,24
20120101|2011-06-30 12:30,30,4.837,4.837,4.835,4.835,2
20120101|2011-06-30 13:00,30,4.845,4.847,4.828,4.846,297
20120101|2011-06-30 13:30,30,4.845,4.848,4.842,4.842,16
20120101|2011-06-30 14:00,30,4.846,4.846,4.846,4.846,1
20120101|2011-06-30 14:30,30,4.849,4.849,4.843,4.846,3
20120101|2011-06-30 15:00,30,4.846,4.847,4.845,4.847,3
20120101|2011-06-30 19:30,1,4.84,4.84,4.835,4.835,11
20120101|2011-07-01 02:00,1,4.833,4.836,4.833,4.833,10
20120101|2011-07-01 03:30,1,4.814,4.814,4.814,4.814,2
20120101|2011-07-01 04:00,1,4.808,4.808,4.808,4.808,4
20120101|2011-07-01 04:30,1,4.805,4.805,4.802,4.802,19
20120101|2011-07-01 05:00,1,4.807,4.808,4.807,4.808,12
20120101|2011-07-01 05:30,1,4.808,4.81,4.803,4.803,20
20120101|2011-07-01 06:00,1,4.803,4.804,4.803,4.804,4
20120101|2011-07-01 07:00,1,4.809,4.813,4.803,4.81,387
20120101|2011-07-01 07:30,1,4.8,4.8,4.798,4.798,16
20120101|2011-07-01 08:00,1,4.801,4.809,4.782,4.808,126
20120101|2011-07-01 08:30,1,4.802,4.804,4.795,4.8,32
20120101|2011-07-01 09:00,1,4.804,4.813,4.804,4.809,66
20120101|2011-07-01 09:30,1,4.81,4.819,4.8,4.8,54
20120101|2011-07-01 10:00,1,4.795,4.81,4.795,4.806,47
20120101|2011-07-01 10:30,1,4.808,4.808,4.802,4.804,6
20120101|2011-07-01 11:00,1,4.811,4.812,4.809,4.81,175
20120101|2011-07-01 11:30,1,4.811,4.845,4.811,4.838,99
20120101|2011-07-01 12:00,1,4.83,4.833,4.824,4.824,15
20120101|2011-07-01 13:00,1,4.819,4.824,4.795,4.797,133
20120101|2011-07-01 13:30,1,4.807,4.811,4.807,4.81,3
20120101|2011-07-01 14:00,1,4.804,4.804,4.804,4.804,2
20120101|2011-07-01 15:00,1,4.802,4.811,4.802,4.811,4
20120101|2011-07-03 18:30,5,4.785,4.785,4.785,4.785,1
20120101|2011-07-04 05:30,5,4.771,4.771,4.771,4.771,12
20120101|2011-07-04 06:00,5,4.771,4.771,4.771,4.771,18
20120101|2011-07-04 06:30,5,4.771,4.772,4.771,4.771,24
20120101|2011-07-04 08:00,5,4.751,4.751,4.739,4.739,30
20120101|2011-07-04 08:30,5,4.739,4.769,4.739,4.761,149
20120101|2011-07-04 09:00,5,4.757,4.762,4.753,4.76,98
20120101|2011-07-04 09:30,5,4.757,4.759,4.752,4.752,88
20120101|2011-07-04 10:00,5,4.753,4.758,4.749,4.75,59
20120101|2011-07-04 11:00,5,4.763,4.763,4.763,4.763,4
20120101|2011-07-04 12:00,5,4.768,4.768,4.768,4.768,1
20120101|2011-07-04 18:30,5,4.804,4.805,4.804,4.805,2
20120101|2011-07-05 06:30,5,4.813,4.813,4.813,4.813,2
20120101|2011-07-05 07:00,5,4.816,4.816,4.815,4.816,11
20120101|2011-07-05 07:30,5,4.83,4.834,4.83,4.833,12
20120101|2011-07-05 08:00,5,4.835,4.865,4.835,4.847,55
20120101|2011-07-05 08:30,5,4.847,4.85,4.842,4.842,21
20120101|2011-07-05 09:00,5,4.837,4.837,4.8,4.807,113
20120101|2011-07-05 09:30,5,4.808,4.81,4.762,4.775,308
20120101|2011-07-05 10:00,5,4.779,4.793,4.772,4.788,110
20120101|2011-07-05 10:30,5,4.784,4.784,4.782,4.782,2
20120101|2011-07-05 11:00,5,4.793,4.803,4.788,4.803,69
20120101|2011-07-05 11:30,5,4.802,4.807,4.78,4.78,37
20120101|2011-07-05 12:00,5,4.8,4.82,4.8,4.817,153
20120101|2011-07-05 12:30,5,4.828,4.851,4.828,4.851,146
20120101|2011-07-05 13:00,5,4.846,4.846,4.832,4.832,8
20120101|2011-07-05 13:30,5,4.84,4.847,4.836,4.847,37
20120101|2011-07-05 14:00,5,4.843,4.843,4.825,4.827,233
20120101|2011-07-05 14:30,5,4.826,4.826,4.821,4.821,45
20120101|2011-07-05 15:00,5,4.825,4.825,4.825,4.825,1
20120101|2011-07-05 16:00,5,4.82,4.82,4.82,4.82,5
20120101|2011-07-06 01:30,6,4.81,4.81,4.81,4.81,2
20120101|2011-07-06 02:00,6,4.81,4.81,4.809,4.809,16
20120101|2011-07-06 02:30,6,4.795,4.795,4.795,4.795,25
20120101|2011-07-06 03:00,6,4.795,4.795,4.793,4.793,48
20120101|2011-07-06 03:30,6,4.793,4.795,4.793,4.793,80
20120101|2011-07-06 04:00,6,4.79,4.79,4.782,4.782,38
20120101|2011-07-06 04:30,6,4.782,4.8,4.777,4.796,155
20120101|2011-07-06 05:00,6,4.796,4.799,4.794,4.795,30
20120101|2011-07-06 05:30,6,4.796,4.8,4.793,4.8,47
20120101|2011-07-06 06:00,6,4.8,4.8,4.795,4.795,41
20120101|2011-07-06 06:30,6,4.8,4.812,4.8,4.807,99
20120101|2011-07-06 07:00,6,4.807,4.807,4.78,4.79,11
20120101|2011-07-06 07:30,6,4.796,4.798,4.782,4.782,134
20120101|2011-07-06 08:00,6,4.781,4.788,4.771,4.788,143
20120101|2011-07-06 08:30,6,4.788,4.809,4.788,4.788,416
20120101|2011-07-06 09:00,6,4.794,4.8,4.778,4.791,291
20120101|2011-07-06 09:30,6,4.794,4.794,4.791,4.791,3
20120101|2011-07-06 10:00,6,4.797,4.797,4.793,4.793,7
20120101|2011-07-06 10:30,6,4.786,4.786,4.757,4.758,159
20120101|2011-07-06 11:00,6,4.76,4.764,4.755,4.763,185
20120101|2011-07-06 11:30,6,4.767,4.773,4.76,4.763,148
20120101|2011-07-06 12:00,6,4.764,4.772,4.754,4.76,174
20120101|2011-07-06 12:30,6,4.771,4.771,4.74,4.742,57
20120101|2011-07-06 13:00,6,4.74,4.74,4.72,4.721,142
20120101|2011-07-06 13:30,6,4.72,4.723,4.717,4.721,27
20120101|2011-07-06 14:00,6,4.724,4.724,4.724,4.724,1
20120101|2011-07-06 14:30,6,4.722,4.731,4.722,4.727,30
20120101|2011-07-06 15:30,6,4.73,4.73,4.725,4.725,2
20120101|2011-07-07 01:00,7,4.733,4.733,4.733,4.733,6
20120101|2011-07-07 01:30,7,4.733,4.733,4.733,4.733,19
20120101|2011-07-07 02:30,7,4.733,4.733,4.733,4.733,6
20120101|2011-07-07 03:30,7,4.721,4.721,4.721,4.721,1
20120101|2011-07-07 05:00,7,4.715,4.715,4.714,4.714,24
20120101|2011-07-07 05:30,7,4.714,4.715,4.714,4.715,20
20120101|2011-07-07 06:00,7,4.712,4.712,4.712,4.712,43
20120101|2011-07-07 06:30,7,4.71,4.711,4.705,4.705,43
20120101|2011-07-07 07:00,7,4.705,4.714,4.7,4.714,71
20120101|2011-07-07 07:30,7,4.71,4.711,4.697,4.699,242
20120101|2011-07-07 08:00,7,4.697,4.724,4.697,4.724,129
20120101|2011-07-07 08:30,7,4.724,4.727,4.715,4.723,130
20120101|2011-07-07 09:00,7,4.723,4.723,4.711,4.716,60
20120101|2011-07-07 09:30,7,4.661,4.661,4.587,4.633,396
20120101|2011-07-07 10:00,7,4.631,4.65,4.628,4.648,360
20120101|2011-07-07 10:30,7,4.648,4.655,4.643,4.643,42
20120101|2011-07-07 11:00,7,4.641,4.645,4.639,4.645,117
20120101|2011-07-07 11:30,7,4.645,4.652,4.645,4.648,42
20120101|2011-07-07 12:00,7,4.653,4.675,4.653,4.665,186
20120101|2011-07-07 12:30,7,4.66,4.664,4.652,4.664,32
20120101|2011-07-07 13:00,7,4.664,4.664,4.64,4.64,85
20120101|2011-07-07 13:30,7,4.648,4.655,4.648,4.655,28
20120101|2011-07-07 14:00,7,4.656,4.657,4.656,4.657,8
20120101|2011-07-07 14:30,7,4.667,4.679,4.667,4.678,51
20120101|2011-07-07 15:00,7,4.668,4.675,4.668,4.675,7
20120101|2011-07-07 18:00,8,4.654,4.654,4.654,4.654,1
20120101|2011-07-08 00:30,8,4.65,4.65,4.65,4.65,5
20120101|2011-07-08 02:00,8,4.645,4.645,4.645,4.645,6
20120101|2011-07-08 02:30,8,4.645,4.645,4.645,4.645,19
20120101|2011-07-08 03:00,8,4.641,4.641,4.641,4.641,1
20120101|2011-07-08 03:30,8,4.638,4.638,4.638,4.638,1
20120101|2011-07-08 04:30,8,4.635,4.635,4.632,4.632,11
20120101|2011-07-08 05:00,8,4.632,4.635,4.632,4.634,34
20120101|2011-07-08 05:30,8,4.634,4.634,4.634,4.634,37
20120101|2011-07-08 06:00,8,4.634,4.636,4.63,4.636,128
20120101|2011-07-08 06:30,8,4.636,4.648,4.636,4.643,163
20120101|2011-07-08 07:00,8,4.665,4.678,4.642,4.678,24
20120101|2011-07-08 07:30,8,4.663,4.677,4.659,4.659,69
20120101|2011-07-08 08:00,8,4.667,4.679,4.657,4.66,103
20120101|2011-07-08 08:30,8,4.661,4.673,4.66,4.665,56
20120101|2011-07-08 09:00,8,4.662,4.684,4.662,4.684,100
20120101|2011-07-08 09:30,8,4.684,4.694,4.681,4.684,41
20120101|2011-07-08 10:00,8,4.685,4.69,4.683,4.688,14
20120101|2011-07-08 10:30,8,4.693,4.702,4.689,4.701,54
20120101|2011-07-08 11:00,8,4.701,4.705,4.701,4.705,6
20120101|2011-07-08 11:30,8,4.685,4.685,4.685,4.685,4
20120101|2011-07-08 12:00,8,4.68,4.685,4.68,4.685,7
20120101|2011-07-08 12:30,8,4.7,4.706,4.696,4.696,36
20120101|2011-07-08 13:00,8,4.7,4.715,4.7,4.705,130
20120101|2011-07-08 13:30,8,4.708,4.715,4.707,4.715,16
20120101|2011-07-08 14:00,8,4.71,4.718,4.71,4.716,4
20120101|2011-07-08 15:00,8,4.722,4.722,4.722,4.722,3
20120101|2011-07-10 18:30,11,4.712,4.712,4.712,4.712,3
20120101|2011-07-10 21:00,11,4.722,4.722,4.722,4.722,5
20120101|2011-07-10 22:00,11,4.719,4.719,4.714,4.714,18
20120101|2011-07-10 22:30,11,4.714,4.714,4.711,4.711,9
20120101|2011-07-10 23:00,11,4.711,4.715,4.708,4.708,62
20120101|2011-07-10 23:30,11,4.706,4.706,4.702,4.702,15
20120101|2011-07-11 01:30,11,4.697,4.697,4.697,4.697,8
20120101|2011-07-11 02:00,11,4.697,4.697,4.697,4.697,5
20120101|2011-07-11 02:30,11,4.671,4.671,4.67,4.67,12
20120101|2011-07-11 03:00,11,4.67,4.674,4.67,4.67,27
20120101|2011-07-11 03:30,11,4.667,4.667,4.664,4.664,21
20120101|2011-07-11 04:00,11,4.663,4.663,4.661,4.661,17
20120101|2011-07-11 04:30,11,4.661,4.662,4.658,4.659,99
20120101|2011-07-11 05:30,11,4.679,4.679,4.679,4.679,1
20120101|2011-07-11 06:30,11,4.732,4.732,4.732,4.732,2
20120101|2011-07-11 07:00,11,4.75,4.758,4.75,4.75,68
20120101|2011-07-11 07:30,11,4.75,4.769,4.75,4.76,56
20120101|2011-07-11 08:00,11,4.757,4.802,4.757,4.8,368
20120101|2011-07-11 08:30,11,4.787,4.79,4.774,4.79,84
20120101|2011-07-11 09:00,11,4.79,4.791,4.774,4.776,113
20120101|2011-07-11 09:30,11,4.777,4.777,4.763,4.765,160
20120101|2011-07-11 10:00,11,4.763,4.763,4.743,4.756,45
20120101|2011-07-11 10:30,11,4.766,4.773,4.763,4.773,21
20120101|2011-07-11 11:00,11,4.771,4.777,4.76,4.76,48
20120101|2011-07-11 11:30,11,4.749,4.756,4.745,4.754,63
20120101|2011-07-11 12:00,11,4.76,4.76,4.759,4.759,6
20120101|2011-07-11 12:30,11,4.757,4.757,4.745,4.75,243
20120101|2011-07-11 13:00,11,4.755,4.766,4.755,4.76,104
20120101|2011-07-11 13:30,11,4.762,4.762,4.759,4.761,15
20120101|2011-07-11 14:30,11,4.753,4.753,4.753,4.753,14
20120101|2011-07-11 15:00,11,4.753,4.755,4.753,4.755,14
20120101|2011-07-11 16:00,11,4.758,4.758,4.757,4.757,2
20120101|2011-07-12 01:00,12,4.761,4.761,4.761,4.761,1
20120101|2011-07-12 01:30,12,4.756,4.756,4.751,4.751,17
20120101|2011-07-12 02:00,12,4.751,4.751,4.74,4.74,122
20120101|2011-07-12 02:30,12,4.732,4.732,4.719,4.719,23
20120101|2011-07-12 03:00,12,4.707,4.707,4.705,4.705,8
20120101|2011-07-12 04:00,12,4.697,4.705,4.697,4.705,31
20120101|2011-07-12 04:30,12,4.69,4.693,4.687,4.693,32
20120101|2011-07-12 05:00,12,4.699,4.707,4.699,4.705,64
20120101|2011-07-12 05:30,12,4.72,4.72,4.72,4.72,1
20120101|2011-07-12 06:00,12,4.745,4.75,4.745,4.75,11
20120101|2011-07-12 06:30,12,4.75,4.778,4.75,4.778,11
20120101|2011-07-12 07:00,12,4.781,4.783,4.777,4.783,39
20120101|2011-07-12 07:30,12,4.788,4.788,4.776,4.777,42
20120101|2011-07-12 08:00,12,4.773,4.788,4.755,4.76,60
20120101|2011-07-12 08:30,12,4.755,4.765,4.75,4.765,26
20120101|2011-07-12 09:00,12,4.768,4.782,4.768,4.782,44
20120101|2011-07-12 09:30,12,4.77,4.776,4.77,4.776,4
20120101|2011-07-12 10:00,12,4.775,4.779,4.775,4.777,17
20120101|2011-07-12 10:30,12,4.764,4.775,4.762,4.771,35
20120101|2011-07-12 11:00,12,4.77,4.774,4.769,4.774,34
20120101|2011-07-12 11:30,12,4.772,4.786,4.772,4.786,42
20120101|2011-07-12 12:00,12,4.79,4.796,4.78,4.78,20
20120101|2011-07-12 12:30,12,4.783,4.784,4.77,4.77,17
20120101|2011-07-12 13:00,12,4.775,4.786,4.775,4.785,104
20120101|2011-07-12 13:30,12,4.785,4.785,4.778,4.783,9
20120101|2011-07-12 14:00,12,4.78,4.781,4.77,4.77,34
20120101|2011-07-12 14:30,12,4.77,4.771,4.764,4.766,102
20120101|2011-07-12 15:30,12,4.775,4.775,4.775,4.775,50
20120101|2011-07-12 19:30,13,4.778,4.778,4.778,4.778,1
20120101|2011-07-12 21:00,13,4.778,4.778,4.778,4.778,1
20120101|2011-07-13 01:00,13,4.77,4.776,4.77,4.775,28
20120101|2011-07-13 01:30,13,4.775,4.778,4.775,4.776,62
20120101|2011-07-13 03:00,13,4.765,4.766,4.765,4.765,16
20120101|2011-07-13 04:00,13,4.756,4.756,4.753,4.753,53
20120101|2011-07-13 05:00,13,4.792,4.795,4.792,4.795,2
20120101|2011-07-13 05:30,13,4.805,4.805,4.805,4.805,1
20120101|2011-07-13 06:30,13,4.811,4.815,4.81,4.815,9
20120101|2011-07-13 07:00,13,4.834,4.834,4.827,4.831,62
20120101|2011-07-13 07:30,13,4.835,4.838,4.831,4.838,88
20120101|2011-07-13 08:00,13,4.838,4.847,4.828,4.828,26
20120101|2011-07-13 08:30,13,4.827,4.836,4.827,4.835,24
20120101|2011-07-13 09:00,13,4.836,4.836,4.815,4.83,40
20120101|2011-07-13 09:30,13,4.832,4.841,4.832,4.841,40
20120101|2011-07-13 10:00,13,4.839,4.85,4.839,4.847,144
20120101|2011-07-13 10:30,13,4.844,4.845,4.82,4.824,280
20120101|2011-07-13 11:00,13,4.82,4.832,4.818,4.832,18
20120101|2011-07-13 11:30,13,4.83,4.835,4.827,4.827,8
20120101|2011-07-13 12:00,13,4.841,4.845,4.839,4.845,7
20120101|2011-07-13 12:30,13,4.831,4.844,4.831,4.844,3
20120101|2011-07-13 13:00,13,4.836,4.845,4.835,4.843,41
20120101|2011-07-13 13:30,13,4.838,4.838,4.825,4.828,13
20120101|2011-07-13 14:00,13,4.826,4.829,4.825,4.829,7
20120101|2011-07-13 14:30,13,4.821,4.821,4.815,4.818,41
20120101|2011-07-13 15:30,13,4.817,4.817,4.817,4.817,1
20120101|2011-07-13 20:00,14,4.815,4.815,4.815,4.815,1
20120101|2011-07-14 00:30,14,4.81,4.81,4.81,4.81,2
20120101|2011-07-14 01:00,14,4.81,4.81,4.81,4.81,11
20120101|2011-07-14 02:00,14,4.805,4.805,4.802,4.804,42
20120101|2011-07-14 03:00,14,4.8,4.8,4.8,4.8,2
20120101|2011-07-14 04:00,14,4.802,4.805,4.802,4.805,5
20120101|2011-07-14 05:00,14,4.834,4.834,4.834,4.834,4
20120101|2011-07-14 05:30,14,4.83,4.832,4.83,4.832,5
20120101|2011-07-14 06:30,14,4.815,4.815,4.815,4.815,5
20120101|2011-07-14 07:00,14,4.819,4.819,4.819,4.819,3
20120101|2011-07-14 07:30,14,4.819,4.819,4.811,4.815,129
20120101|2011-07-14 08:00,14,4.814,4.816,4.797,4.803,53
20120101|2011-07-14 08:30,14,4.803,4.803,4.798,4.798,7
20120101|2011-07-14 09:00,14,4.797,4.798,4.794,4.795,43
20120101|2011-07-14 09:30,14,4.779,4.779,4.714,4.74,239
20120101|2011-07-14 10:00,14,4.743,4.78,4.743,4.78,52
20120101|2011-07-14 10:30,14,4.778,4.8,4.774,4.787,98
20120101|2011-07-14 11:00,14,4.787,4.8,4.787,4.8,11
20120101|2011-07-14 11:30,14,4.804,4.805,4.781,4.785,148
20120101|2011-07-14 12:00,14,4.787,4.8,4.787,4.799,11
20120101|2011-07-14 12:30,14,4.799,4.812,4.797,4.81,398
20120101|2011-07-14 13:00,14,4.8,4.809,4.795,4.804,267
20120101|2011-07-14 13:30,14,4.809,4.811,4.808,4.808,62
20120101|2011-07-14 14:00,14,4.808,4.81,4.807,4.81,54
20120101|2011-07-14 14:30,14,4.815,4.815,4.815,4.815,1
20120101|2011-07-14 15:00,14,4.819,4.819,4.819,4.819,3
20120101|2011-07-14 15:30,14,4.82,4.82,4.82,4.82,1
20120101|2011-07-14 16:00,14,4.82,4.82,4.82,4.82,1
20120101|2011-07-14 20:30,15,4.83,4.83,4.83,4.83,1
20120101|2011-07-15 02:00,15,4.803,4.803,4.803,4.803,1
20120101|2011-07-15 04:00,15,4.803,4.804,4.8,4.8,12
20120101|2011-07-15 04:30,15,4.804,4.804,4.802,4.802,5
20120101|2011-07-15 05:00,15,4.804,4.806,4.803,4.803,4
20120101|2011-07-15 05:30,15,4.803,4.803,4.802,4.802,4
20120101|2011-07-15 06:00,15,4.801,4.805,4.801,4.805,4
20120101|2011-07-15 06:30,15,4.828,4.837,4.828,4.833,76
20120101|2011-07-15 07:00,15,4.843,4.855,4.842,4.855,23
20120101|2011-07-15 07:30,15,4.852,4.863,4.847,4.856,536
20120101|2011-07-15 08:00,15,4.862,4.907,4.862,4.891,330
20120101|2011-07-15 08:30,15,4.888,4.89,4.869,4.878,136
20120101|2011-07-15 09:00,15,4.875,4.885,4.874,4.875,182
20120101|2011-07-15 09:30,15,4.885,4.892,4.885,4.889,108
20120101|2011-07-15 10:00,15,4.891,4.9,4.878,4.885,174
20120101|2011-07-15 10:30,15,4.9,4.9,4.896,4.9,525
20120101|2011-07-15 11:00,15,4.889,4.89,4.884,4.89,57
20120101|2011-07-15 11:30,15,4.889,4.896,4.887,4.895,61
20120101|2011-07-15 12:00,15,4.89,4.891,4.876,4.876,132
20120101|2011-07-15 12:30,15,4.892,4.892,4.89,4.89,4
20120101|2011-07-15 13:00,15,4.9,4.92,4.9,4.913,372
20120101|2011-07-15 13:30,15,4.912,4.915,4.908,4.908,98
20120101|2011-07-15 14:00,15,4.906,4.906,4.906,4.906,2
20120101|2011-07-15 14:30,15,4.912,4.915,4.91,4.915,51
20120101|2011-07-18 01:30,18,4.908,4.908,4.908,4.908,1
20120101|2011-07-18 05:00,18,4.908,4.908,4.904,4.904,14
20120101|2011-07-18 05:30,18,4.9,4.9,4.9,4.9,1
20120101|2011-07-18 06:00,18,4.905,4.916,4.904,4.916,9
20120101|2011-07-18 06:30,18,4.896,4.896,4.886,4.886,12
20120101|2011-07-18 07:00,18,4.896,4.907,4.879,4.889,73
20120101|2011-07-18 07:30,18,4.885,4.906,4.885,4.903,38
20120101|2011-07-18 08:00,18,4.906,4.909,4.87,4.87,72
20120101|2011-07-18 08:30,18,4.865,4.88,4.864,4.875,54
20120101|2011-07-18 09:00,18,4.878,4.896,4.878,4.895,164
20120101|2011-07-18 09:30,18,4.898,4.92,4.898,4.92,115
20120101|2011-07-18 10:00,18,4.924,4.943,4.924,4.93,329
20120101|2011-07-18 10:30,18,4.928,4.955,4.928,4.94,153
20120101|2011-07-18 11:00,18,4.94,4.96,4.938,4.958,92
20120101|2011-07-18 11:30,18,4.957,4.962,4.944,4.946,89
20120101|2011-07-18 12:00,18,4.952,4.952,4.896,4.907,122
20120101|2011-07-18 12:30,18,4.91,4.92,4.91,4.913,34
20120101|2011-07-18 13:00,18,4.919,4.93,4.906,4.917,147
20120101|2011-07-18 13:30,18,4.917,4.92,4.917,4.92,19
20120101|2011-07-18 14:00,18,4.91,4.91,4.902,4.905,11
20120101|2011-07-18 15:00,18,4.913,4.913,4.913,4.913,1
20120101|2011-07-18 15:30,18,4.9,4.9,4.9,4.9,2
20120101|2011-07-18 18:00,19,4.904,4.904,4.904,4.904,1
20120101|2011-07-18 18:30,19,4.891,4.891,4.891,4.891,1
20120101|2011-07-18 20:00,19,4.91,4.91,4.91,4.91,1
20120101|2011-07-18 21:00,19,4.92,4.92,4.92,4.92,1
20120101|2011-07-19 02:30,19,4.938,4.938,4.938,4.938,1
20120101|2011-07-19 03:00,19,4.929,4.929,4.929,4.929,8
20120101|2011-07-19 03:30,19,4.929,4.929,4.929,4.929,5
20120101|2011-07-19 06:30,19,4.938,4.938,4.938,4.938,1
20120101|2011-07-19 07:00,19,4.928,4.931,4.91,4.912,93
20120101|2011-07-19 07:30,19,4.91,4.92,4.91,4.92,141
20120101|2011-07-19 08:00,19,4.92,4.93,4.915,4.929,36
20120101|2011-07-19 08:30,19,4.929,4.94,4.929,4.932,57
20120101|2011-07-19 09:00,19,4.93,4.932,4.907,4.907,112
20120101|2011-07-19 09:30,19,4.91,4.92,4.91,4.912,11
20120101|2011-07-19 10:00,19,4.917,4.918,4.91,4.915,72
20120101|2011-07-19 11:00,19,4.92,4.92,4.915,4.915,13
20120101|2011-07-19 11:30,19,4.903,4.903,4.886,4.89,96
20120101|2011-07-19 12:00,19,4.9,4.91,4.9,4.909,14
20120101|2011-07-19 12:30,19,4.9,4.9,4.886,4.892,82
20120101|2011-07-19 13:00,19,4.896,4.902,4.896,4.902,13
20120101|2011-07-19 13:30,19,4.901,4.906,4.895,4.896,216
20120101|2011-07-19 14:00,19,4.897,4.898,4.889,4.889,7
20120101|2011-07-19 15:00,19,4.889,4.892,4.884,4.89,16
20120101|2011-07-19 15:30,19,4.903,4.903,4.903,4.903,23
20120101|2011-07-19 20:30,20,4.92,4.92,4.92,4.92,1
20120101|2011-07-19 23:30,20,4.92,4.92,4.92,4.92,10
20120101|2011-07-20 01:00,20,4.915,4.915,4.915,4.915,3
20120101|2011-07-20 02:30,20,4.92,4.92,4.92,4.92,1
20120101|2011-07-20 04:00,20,4.907,4.907,4.907,4.907,1
20120101|2011-07-20 06:00,20,4.947,4.949,4.947,4.949,5
20120101|2011-07-20 07:00,20,4.946,4.946,4.935,4.935,6
20120101|2011-07-20 07:30,20,4.94,4.94,4.935,4.935,4
20120101|2011-07-20 08:00,20,4.942,4.942,4.887,4.887,113
20120101|2011-07-20 08:30,20,4.856,4.887,4.856,4.86,117
20120101|2011-07-20 09:00,20,4.866,4.87,4.86,4.868,86
20120101|2011-07-20 09:30,20,4.86,4.86,4.811,4.834,132
20120101|2011-07-20 10:00,20,4.829,4.839,4.822,4.822,14
20120101|2011-07-20 10:30,20,4.827,4.84,4.817,4.839,236
20120101|2011-07-20 11:00,20,4.835,4.846,4.829,4.846,16
20120101|2011-07-20 11:30,20,4.85,4.885,4.841,4.876,274
20120101|2011-07-20 12:00,20,4.869,4.88,4.856,4.88,95
20120101|2011-07-20 12:30,20,4.882,4.892,4.879,4.881,95
20120101|2011-07-20 13:00,20,4.876,4.883,4.853,4.853,137
20120101|2011-07-20 13:30,20,4.854,4.862,4.854,4.854,89
20120101|2011-07-20 14:00,20,4.854,4.854,4.853,4.854,11
20120101|2011-07-20 14:30,20,4.853,4.853,4.849,4.849,2
20120101|2011-07-20 15:00,20,4.852,4.853,4.852,4.853,5
20120101|2011-07-20 17:00,21,4.842,4.842,4.842,4.842,1
20120101|2011-07-20 20:00,21,4.87,4.87,4.87,4.87,2
20120101|2011-07-21 02:30,21,4.89,4.89,4.89,4.89,1
20120101|2011-07-21 03:00,21,4.89,4.89,4.89,4.89,4
20120101|2011-07-21 07:00,21,4.877,4.882,4.875,4.882,61
20120101|2011-07-21 07:30,21,4.875,4.89,4.875,4.879,41
20120101|2011-07-21 08:00,21,4.884,4.894,4.879,4.879,24
20120101|2011-07-21 08:30,21,4.883,4.883,4.877,4.88,95
20120101|2011-07-21 09:00,21,4.878,4.892,4.878,4.891,52
20120101|2011-07-21 09:30,21,4.85,4.85,4.789,4.804,380
20120101|2011-07-21 10:00,21,4.815,4.82,4.799,4.82,199
20120101|2011-07-21 10:30,21,4.82,4.82,4.806,4.816,47
20120101|2011-07-21 11:00,21,4.82,4.821,4.809,4.814,29
20120101|2011-07-21 11:30,21,4.814,4.814,4.779,4.782,138
20120101|2011-07-21 12:00,21,4.781,4.781,4.748,4.761,127
20120101|2011-07-21 12:30,21,4.763,4.774,4.763,4.769,57
20120101|2011-07-21 13:00,21,4.767,4.771,4.75,4.771,144
20120101|2011-07-21 13:30,21,4.764,4.769,4.762,4.762,74
20120101|2011-07-21 14:00,21,4.76,4.761,4.76,4.761,2
20120101|2011-07-21 14:30,21,4.763,4.763,4.761,4.762,6
20120101|2011-07-21 15:30,21,4.764,4.764,4.764,4.764,1
20120101|2011-07-21 16:00,21,4.764,4.764,4.764,4.764,3
20120101|2011-07-21 20:00,22,4.751,4.751,4.751,4.751,1
20120101|2011-07-21 20:30,22,4.758,4.76,4.758,4.76,5
20120101|2011-07-22 02:00,22,4.762,4.764,4.762,4.764,3
20120101|2011-07-22 03:00,22,4.779,4.782,4.779,4.782,5
20120101|2011-07-22 04:30,22,4.802,4.802,4.8,4.8,5
20120101|2011-07-22 05:00,22,4.786,4.786,4.779,4.779,5
20120101|2011-07-22 06:30,22,4.79,4.799,4.79,4.799,6
20120101|2011-07-22 07:00,22,4.792,4.792,4.792,4.792,1
20120101|2011-07-22 07:30,22,4.8,4.8,4.796,4.798,29
20120101|2011-07-22 08:00,22,4.806,4.83,4.803,4.823,110
20120101|2011-07-22 08:30,22,4.818,4.821,4.8,4.8,130
20120101|2011-07-22 09:00,22,4.8,4.81,4.793,4.793,61
20120101|2011-07-22 09:30,22,4.8,4.8,4.776,4.776,56
20120101|2011-07-22 10:00,22,4.776,4.778,4.768,4.776,69
20120101|2011-07-22 10:30,22,4.777,4.777,4.757,4.767,145
20120101|2011-07-22 11:00,22,4.765,4.774,4.754,4.76,26
20120101|2011-07-22 11:30,22,4.761,4.772,4.748,4.768,109
20120101|2011-07-22 12:00,22,4.773,4.78,4.77,4.773,42
20120101|2011-07-22 12:30,22,4.777,4.78,4.758,4.765,41
20120101|2011-07-22 13:00,22,4.76,4.773,4.76,4.773,25
20120101|2011-07-22 13:30,22,4.768,4.77,4.763,4.767,159
20120101|2011-07-22 14:30,22,4.76,4.769,4.76,4.769,32
20120101|2011-07-24 19:00,25,4.783,4.783,4.783,4.783,1
20120101|2011-07-25 02:30,25,4.772,4.772,4.772,4.772,1
20120101|2011-07-25 05:30,25,4.772,4.772,4.771,4.771,5
20120101|2011-07-25 06:30,25,4.793,4.793,4.793,4.793,2
20120101|2011-07-25 07:00,25,4.793,4.793,4.766,4.767,14
20120101|2011-07-25 07:30,25,4.736,4.736,4.736,4.736,1
20120101|2011-07-25 08:00,25,4.741,4.765,4.741,4.764,71
20120101|2011-07-25 08:30,25,4.761,4.8,4.761,4.794,63
20120101|2011-07-25 09:00,25,4.797,4.8,4.797,4.798,19
20120101|2011-07-25 09:30,25,4.81,4.81,4.79,4.793,26
20120101|2011-07-25 10:00,25,4.806,4.807,4.762,4.762,32
20120101|2011-07-25 10:30,25,4.75,4.756,4.74,4.745,113
20120101|2011-07-25 11:00,25,4.743,4.751,4.723,4.723,157
20120101|2011-07-25 11:30,25,4.72,4.725,4.705,4.721,156
20120101|2011-07-25 12:00,25,4.726,4.731,4.723,4.725,16
20120101|2011-07-25 12:30,25,4.736,4.737,4.728,4.73,57
20120101|2011-07-25 13:00,25,4.73,4.743,4.729,4.742,123
20120101|2011-07-25 13:30,25,4.741,4.743,4.739,4.74,45
20120101|2011-07-25 14:00,25,4.736,4.736,4.736,4.736,1
20120101|2011-07-25 14:30,25,4.738,4.738,4.738,4.738,1
20120101|2011-07-25 15:00,25,4.739,4.739,4.739,4.739,4
20120101|2011-07-25 15:30,25,4.73,4.73,4.73,4.73,3
20120101|2011-07-25 16:00,25,4.725,4.725,4.725,4.725,1
20120101|2011-07-25 20:30,26,4.72,4.72,4.72,4.72,1
20120101|2011-07-26 02:30,26,4.709,4.709,4.709,4.709,3
20120101|2011-07-26 05:30,26,4.716,4.716,4.716,4.716,1
20120101|2011-07-26 06:30,26,4.714,4.714,4.714,4.714,24
20120101|2011-07-26 07:00,26,4.714,4.737,4.714,4.737,47
20120101|2011-07-26 07:30,26,4.729,4.729,4.725,4.727,17
20120101|2011-07-26 08:00,26,4.719,4.719,4.7,4.701,35
20120101|2011-07-26 08:30,26,4.702,4.708,4.666,4.676,106
20120101|2011-07-26 09:00,26,4.677,4.702,4.677,4.702,77
20120101|2011-07-26 09:30,26,4.7,4.706,4.694,4.702,89
20120101|2011-07-26 10:00,26,4.7,4.7,4.683,4.683,71
20120101|2011-07-26 10:30,26,4.682,4.689,4.68,4.686,72
20120101|2011-07-26 11:00,26,4.687,4.695,4.684,4.69,353
20120101|2011-07-26 11:30,26,4.693,4.705,4.689,4.7,360
20120101|2011-07-26 12:00,26,4.705,4.715,4.704,4.715,747
20120101|2011-07-26 12:30,26,4.715,4.72,4.712,4.714,444
20120101|2011-07-26 13:00,26,4.718,4.724,4.708,4.724,220
20120101|2011-07-26 13:30,26,4.723,4.73,4.721,4.73,53
20120101|2011-07-26 14:00,26,4.73,4.73,4.73,4.73,5
20120101|2011-07-26 14:30,26,4.73,4.73,4.729,4.729,3
20120101|2011-07-27 01:30,27,4.723,4.723,4.723,4.723,2
20120101|2011-07-27 07:30,27,4.743,4.757,4.74,4.74,44
20120101|2011-07-27 08:00,27,4.743,4.745,4.734,4.742,262
20120101|2011-07-27 08:30,27,4.742,4.749,4.703,4.706,326
20120101|2011-07-27 09:00,27,4.704,4.715,4.693,4.715,248
20120101|2011-07-27 09:30,27,4.707,4.731,4.707,4.726,199
20120101|2011-07-27 10:00,27,4.733,4.736,4.72,4.72,47
20120101|2011-07-27 10:30,27,4.724,4.727,4.71,4.71,114
20120101|2011-07-27 11:00,27,4.71,4.71,4.707,4.707,3
20120101|2011-07-27 11:30,27,4.706,4.719,4.706,4.715,71
20120101|2011-07-27 12:00,27,4.715,4.715,4.698,4.707,24
20120101|2011-07-27 12:30,27,4.703,4.711,4.697,4.711,36
20120101|2011-07-27 13:00,27,4.713,4.718,4.709,4.715,232
20120101|2011-07-27 13:30,27,4.715,4.715,4.713,4.715,57
20120101|2011-07-27 14:00,27,4.715,4.715,4.715,4.715,26
20120101|2011-07-28 00:30,28,4.71,4.71,4.71,4.71,1
20120101|2011-07-28 06:00,28,4.704,4.704,4.701,4.704,29
20120101|2011-07-28 06:30,28,4.704,4.708,4.699,4.708,74
20120101|2011-07-28 07:00,28,4.709,4.718,4.708,4.717,131
20120101|2011-07-28 07:30,28,4.713,4.715,4.708,4.708,26
20120101|2011-07-28 08:00,28,4.702,4.713,4.7,4.712,144
20120101|2011-07-28 08:30,28,4.714,4.723,4.712,4.713,172
20120101|2011-07-28 09:00,28,4.716,4.718,4.682,4.686,221
20120101|2011-07-28 09:30,28,4.625,4.645,4.61,4.629,618
20120101|2011-07-28 10:00,28,4.634,4.658,4.633,4.645,626
20120101|2011-07-28 10:30,28,4.651,4.655,4.642,4.642,341
20120101|2011-07-28 11:00,28,4.644,4.644,4.63,4.641,667
20120101|2011-07-28 11:30,28,4.637,4.646,4.637,4.642,109
20120101|2011-07-28 12:00,28,4.637,4.642,4.63,4.632,21
20120101|2011-07-28 12:30,28,4.633,4.635,4.628,4.635,113
20120101|2011-07-28 13:00,28,4.633,4.649,4.633,4.643,348
20120101|2011-07-28 13:30,28,4.643,4.645,4.641,4.641,24
20120101|2011-07-28 14:30,28,4.64,4.645,4.635,4.635,25
20120101|2011-07-28 15:00,28,4.638,4.64,4.638,4.64,9
20120101|2011-07-28 15:30,28,4.638,4.638,4.638,4.638,3
20120101|2011-07-28 21:30,29,4.624,4.624,4.624,4.624,2
20120101|2011-07-29 01:00,29,4.623,4.623,4.623,4.623,3
20120101|2011-07-29 02:30,29,4.613,4.613,4.613,4.613,2
20120101|2011-07-29 04:00,29,4.6,4.6,4.6,4.6,8
20120101|2011-07-29 04:30,29,4.593,4.593,4.592,4.592,25
20120101|2011-07-29 06:00,29,4.594,4.594,4.593,4.593,2
20120101|2011-07-29 06:30,29,4.597,4.605,4.595,4.595,30
20120101|2011-07-29 07:00,29,4.597,4.605,4.596,4.605,46
20120101|2011-07-29 07:30,29,4.606,4.606,4.593,4.593,37
20120101|2011-07-29 08:00,29,4.596,4.61,4.593,4.606,325
20120101|2011-07-29 08:30,29,4.609,4.614,4.602,4.604,86
20120101|2011-07-29 09:00,29,4.606,4.607,4.596,4.598,68
20120101|2011-07-29 09:30,29,4.598,4.598,4.589,4.59,96
20120101|2011-07-29 10:00,29,4.59,4.6,4.59,4.596,105
20120101|2011-07-29 10:30,29,4.597,4.597,4.59,4.595,335
20120101|2011-07-29 11:00,29,4.592,4.594,4.583,4.583,334
20120101|2011-07-29 11:30,29,4.583,4.584,4.566,4.578,284
20120101|2011-07-29 12:00,29,4.582,4.584,4.58,4.58,43
20120101|2011-07-29 12:30,29,4.578,4.578,4.569,4.573,33
20120101|2011-07-29 13:00,29,4.573,4.573,4.558,4.568,778
20120101|2011-07-29 13:30,29,4.567,4.571,4.566,4.571,221
20120101|2011-07-29 14:00,29,4.569,4.575,4.569,4.573,16
20120101|2011-07-29 14:30,29,4.573,4.573,4.569,4.569,11
20120101|2011-07-29 15:00,29,4.571,4.571,4.571,4.571,2
20120101|2011-07-29 15:30,29,4.569,4.569,4.569,4.569,1
20120101|2011-07-31 17:00,1,4.564,4.564,4.555,4.562,59
20120101|2011-07-31 17:30,1,4.564,4.564,4.563,4.563,13
20120101|2011-07-31 18:00,1,4.571,4.571,4.571,4.571,1
20120101|2011-07-31 18:30,1,4.567,4.567,4.567,4.567,1
20120101|2011-07-31 19:00,1,4.564,4.564,4.564,4.564,2
20120101|2011-08-01 00:30,1,4.598,4.599,4.594,4.594,48
20120101|2011-08-01 01:00,1,4.594,4.595,4.593,4.595,31
20120101|2011-08-01 01:30,1,4.595,4.595,4.592,4.592,47
20120101|2011-08-01 02:00,1,4.595,4.595,4.594,4.595,31
20120101|2011-08-01 02:30,1,4.597,4.597,4.594,4.595,35
20120101|2011-08-01 06:00,1,4.602,4.602,4.602,4.602,2
20120101|2011-08-01 07:00,1,4.605,4.61,4.595,4.603,36
20120101|2011-08-01 07:30,1,4.614,4.616,4.599,4.599,66
20120101|2011-08-01 08:00,1,4.596,4.617,4.594,4.61,252
20120101|2011-08-01 08:30,1,4.611,4.619,4.611,4.618,31
20120101|2011-08-01 09:00,1,4.612,4.617,4.6,4.614,30
20120101|2011-08-01 09:30,1,4.614,4.614,4.595,4.595,51
20120101|2011-08-01 10:00,1,4.599,4.607,4.589,4.597,104
20120101|2011-08-01 10:30,1,4.597,4.605,4.593,4.599,42
20120101|2011-08-01 11:00,1,4.59,4.59,4.57,4.579,145
20120101|2011-08-01 11:30,1,4.58,4.589,4.576,4.588,97
20120101|2011-08-01 12:00,1,4.592,4.595,4.585,4.585,63
20120101|2011-08-01 12:30,1,4.59,4.608,4.59,4.604,18
20120101|2011-08-01 13:00,1,4.603,4.61,4.597,4.604,33
20120101|2011-08-01 13:30,1,4.606,4.606,4.602,4.604,150
20120101|2011-08-01 14:00,1,4.607,4.611,4.606,4.611,108
20120101|2011-08-01 14:30,1,4.608,4.608,4.608,4.608,4
20120101|2011-08-01 15:00,1,4.611,4.611,4.611,4.611,7
20120101|2011-08-01 15:30,1,4.613,4.613,4.612,4.612,2
20120101|2011-08-01 16:00,1,4.61,4.61,4.608,4.608,2
20120101|2011-08-02 02:30,2,4.603,4.604,4.603,4.604,2
20120101|2011-08-02 06:00,2,4.625,4.629,4.625,4.628,14
20120101|2011-08-02 07:00,2,4.615,4.615,4.615,4.615,3
20120101|2011-08-02 07:30,2,4.622,4.623,4.608,4.608,28
20120101|2011-08-02 08:00,2,4.608,4.609,4.589,4.596,113
20120101|2011-08-02 08:30,2,4.591,4.591,4.58,4.587,50
20120101|2011-08-02 09:00,2,4.587,4.591,4.581,4.584,103
20120101|2011-08-02 09:30,2,4.584,4.588,4.582,4.585,59
20120101|2011-08-02 10:00,2,4.583,4.588,4.576,4.585,36
20120101|2011-08-02 10:30,2,4.582,4.583,4.574,4.58,20
20120101|2011-08-02 11:00,2,4.577,4.579,4.573,4.578,156
20120101|2011-08-02 11:30,2,4.574,4.574,4.56,4.56,104
20120101|2011-08-02 12:00,2,4.557,4.565,4.555,4.555,146
20120101|2011-08-02 12:30,2,4.559,4.563,4.559,4.56,8
20120101|2011-08-02 13:00,2,4.559,4.577,4.559,4.577,102
20120101|2011-08-02 13:30,2,4.577,4.579,4.572,4.576,27
20120101|2011-08-02 14:00,2,4.577,4.577,4.573,4.573,202
20120101|2011-08-02 14:30,2,4.57,4.572,4.57,4.572,15
20120101|2011-08-02 15:00,2,4.567,4.572,4.567,4.572,6
20120101|2011-08-03 01:30,3,4.566,4.566,4.566,4.566,1
20120101|2011-08-03 02:00,3,4.566,4.566,4.566,4.566,3
20120101|2011-08-03 03:00,3,4.579,4.579,4.579,4.579,2
20120101|2011-08-03 04:30,3,4.599,4.599,4.599,4.599,2
20120101|2011-08-03 06:30,3,4.566,4.566,4.566,4.566,1
20120101|2011-08-03 07:00,3,4.564,4.58,4.564,4.58,12
20120101|2011-08-03 08:00,3,4.57,4.579,4.57,4.579,39
20120101|2011-08-03 08:30,3,4.573,4.584,4.573,4.584,47
20120101|2011-08-03 09:00,3,4.586,4.589,4.585,4.586,80
20120101|2011-08-03 09:30,3,4.57,4.57,4.518,4.526,162
20120101|2011-08-03 10:00,3,4.527,4.53,4.517,4.528,142
20120101|2011-08-03 10:30,3,4.521,4.533,4.521,4.529,21
20120101|2011-08-03 11:00,3,4.526,4.526,4.52,4.52,20
20120101|2011-08-03 11:30,3,4.523,4.523,4.51,4.517,14
20120101|2011-08-03 12:00,3,4.516,4.521,4.505,4.52,146
20120101|2011-08-03 12:30,3,4.52,4.525,4.513,4.519,33
20120101|2011-08-03 13:00,3,4.524,4.535,4.52,4.522,314
20120101|2011-08-03 13:30,3,4.526,4.526,4.52,4.52,46
20120101|2011-08-03 14:00,3,4.523,4.524,4.522,4.524,30
20120101|2011-08-03 14:30,3,4.526,4.532,4.522,4.526,33
20120101|2011-08-03 15:00,3,4.527,4.527,4.525,4.525,6
20120101|2011-08-03 15:30,3,4.525,4.525,4.525,4.525,20
20120101|2011-08-03 23:30,4,4.533,4.533,4.533,4.533,2
20120101|2011-08-04 00:00,4,4.533,4.533,4.532,4.532,3
20120101|2011-08-04 02:00,4,4.522,4.524,4.522,4.524,5
20120101|2011-08-04 02:30,4,4.524,4.525,4.524,4.525,2
20120101|2011-08-04 03:00,4,4.526,4.526,4.526,4.526,3
20120101|2011-08-04 06:00,4,4.53,4.53,4.53,4.53,2
20120101|2011-08-04 07:00,4,4.526,4.533,4.526,4.533,4
20120101|2011-08-04 07:30,4,4.53,4.534,4.524,4.524,32
20120101|2011-08-04 08:00,4,4.523,4.526,4.505,4.52,75
20120101|2011-08-04 08:30,4,4.516,4.52,4.496,4.51,110
20120101|2011-08-04 09:00,4,4.5,4.502,4.49,4.494,91
20120101|2011-08-04 09:30,4,4.466,4.466,4.388,4.394,783
20120101|2011-08-04 10:00,4,4.38,4.408,4.37,4.399,255
20120101|2011-08-04 10:30,4,4.4,4.41,4.386,4.41,89
20120101|2011-08-04 11:00,4,4.406,4.407,4.37,4.377,929
20120101|2011-08-04 11:30,4,4.377,4.395,4.374,4.391,88
20120101|2011-08-04 12:00,4,4.393,4.406,4.39,4.406,230
20120101|2011-08-04 12:30,4,4.406,4.406,4.384,4.39,160
20120101|2011-08-04 13:00,4,4.38,4.407,4.379,4.4,461
20120101|2011-08-04 13:30,4,4.397,4.407,4.397,4.404,78
20120101|2011-08-04 14:00,4,4.405,4.407,4.403,4.403,10
20120101|2011-08-04 14:30,4,4.406,4.406,4.401,4.401,8
20120101|2011-08-04 15:00,4,4.399,4.399,4.398,4.398,4
20120101|2011-08-04 15:30,4,4.404,4.404,4.403,4.403,9
20120101|2011-08-04 16:00,4,4.403,4.403,4.403,4.403,20
20120101|2011-08-04 18:30,5,4.39,4.39,4.39,4.39,1
20120101|2011-08-04 21:00,5,4.39,4.39,4.39,4.39,2
20120101|2011-08-04 22:00,5,4.391,4.392,4.391,4.392,5
20120101|2011-08-05 00:00,5,4.389,4.389,4.389,4.389,1
20120101|2011-08-05 00:30,5,4.381,4.381,4.381,4.381,6
20120101|2011-08-05 01:00,5,4.381,4.381,4.381,4.381,3
20120101|2011-08-05 01:30,5,4.37,4.375,4.37,4.375,2
20120101|2011-08-05 03:00,5,4.384,4.388,4.384,4.388,3
20120101|2011-08-05 04:30,5,4.37,4.37,4.37,4.37,4
20120101|2011-08-05 07:00,5,4.372,4.378,4.361,4.377,14
20120101|2011-08-05 07:30,5,4.382,4.403,4.382,4.39,54
20120101|2011-08-05 08:00,5,4.39,4.397,4.388,4.396,98
20120101|2011-08-05 08:30,5,4.393,4.41,4.393,4.395,355
20120101|2011-08-05 09:00,5,4.4,4.417,4.398,4.412,82
20120101|2011-08-05 09:30,5,4.414,4.435,4.414,4.42,76
20120101|2011-08-05 10:00,5,4.422,4.43,4.42,4.421,21
20120101|2011-08-05 10:30,5,4.426,4.431,4.414,4.42,45
20120101|2011-08-05 11:00,5,4.429,4.45,4.429,4.435,27
20120101|2011-08-05 11:30,5,4.435,4.436,4.428,4.43,6
20120101|2011-08-05 12:00,5,4.427,4.427,4.418,4.422,20
20120101|2011-08-05 12:30,5,4.432,4.432,4.425,4.425,25
20120101|2011-08-05 13:00,5,4.428,4.438,4.424,4.429,103
20120101|2011-08-05 13:30,5,4.43,4.433,4.428,4.433,175
20120101|2011-08-05 14:00,5,4.436,4.441,4.436,4.439,8
20120101|2011-08-05 14:30,5,4.438,4.438,4.438,4.438,1
20120101|2011-08-05 15:00,5,4.441,4.446,4.441,4.446,4
20120101|2011-08-05 15:30,5,4.446,4.446,4.445,4.445,2
20120101|2011-08-07 17:30,8,4.4,4.4,4.4,4.4,1
20120101|2011-08-07 21:00,8,4.389,4.389,4.389,4.389,2
20120101|2011-08-07 21:30,8,4.385,4.385,4.385,4.385,1
20120101|2011-08-07 22:30,8,4.383,4.383,4.378,4.378,6
20120101|2011-08-08 02:30,8,4.387,4.393,4.385,4.393,6
20120101|2011-08-08 04:30,8,4.364,4.364,4.364,4.364,1
20120101|2011-08-08 06:30,8,4.365,4.365,4.365,4.365,28
20120101|2011-08-08 07:00,8,4.386,4.386,4.386,4.386,7
20120101|2011-08-08 07:30,8,4.381,4.402,4.378,4.378,195
20120101|2011-08-08 08:00,8,4.382,4.423,4.382,4.422,179
20120101|2011-08-08 08:30,8,4.419,4.42,4.405,4.41,81
20120101|2011-08-08 09:00,8,4.418,4.422,4.413,4.42,20
20120101|2011-08-08 09:30,8,4.409,4.416,4.403,4.415,168
20120101|2011-08-08 10:00,8,4.423,4.444,4.423,4.444,164
20120101|2011-08-08 10:30,8,4.442,4.464,4.442,4.444,106
20120101|2011-08-08 11:00,8,4.446,4.446,4.435,4.435,29
20120101|2011-08-08 11:30,8,4.446,4.459,4.445,4.456,50
20120101|2011-08-08 12:00,8,4.455,4.455,4.449,4.453,90
20120101|2011-08-08 12:30,8,4.448,4.449,4.438,4.438,15
20120101|2011-08-08 13:00,8,4.442,4.453,4.433,4.437,127
20120101|2011-08-08 13:30,8,4.436,4.451,4.433,4.448,119
20120101|2011-08-08 14:00,8,4.448,4.455,4.448,4.455,8
20120101|2011-08-08 14:30,8,4.462,4.462,4.461,4.461,10
20120101|2011-08-08 15:00,8,4.453,4.453,4.449,4.449,3
20120101|2011-08-08 15:30,8,4.449,4.449,4.445,4.445,4
20120101|2011-08-08 16:00,8,4.445,4.445,4.445,4.445,2
20120101|2011-08-08 19:00,9,4.425,4.425,4.425,4.425,2
20120101|2011-08-08 20:00,9,4.419,4.419,4.416,4.416,3
20120101|2011-08-08 20:30,9,4.413,4.413,4.412,4.412,2
20120101|2011-08-08 21:00,9,4.409,4.409,4.405,4.405,2
20120101|2011-08-09 01:00,9,4.411,4.411,4.411,4.411,1
20120101|2011-08-09 01:30,9,4.4,4.4,4.4,4.4,5
20120101|2011-08-09 03:00,9,4.395,4.4,4.395,4.4,2
20120101|2011-08-09 04:30,9,4.404,4.404,4.404,4.404,1
20120101|2011-08-09 07:00,9,4.434,4.434,4.434,4.434,1
20120101|2011-08-09 07:30,9,4.433,4.464,4.433,4.448,85
20120101|2011-08-09 08:00,9,4.445,4.454,4.437,4.437,48
20120101|2011-08-09 08:30,9,4.442,4.464,4.434,4.464,164
20120101|2011-08-09 09:00,9,4.462,4.478,4.462,4.475,118
20120101|2011-08-09 09:30,9,4.474,4.488,4.471,4.486,76
20120101|2011-08-09 10:00,9,4.481,4.508,4.481,4.501,143
20120101|2011-08-09 10:30,9,4.498,4.504,4.49,4.504,19
20120101|2011-08-09 11:00,9,4.504,4.506,4.486,4.486,63
20120101|2011-08-09 11:30,9,4.489,4.49,4.48,4.49,47
20120101|2011-08-09 12:00,9,4.486,4.491,4.476,4.491,126
20120101|2011-08-09 12:30,9,4.494,4.496,4.48,4.485,62
20120101|2011-08-09 13:00,9,4.483,4.486,4.482,4.482,140
20120101|2011-08-09 13:30,9,4.485,4.491,4.481,4.491,57
20120101|2011-08-09 14:00,9,4.495,4.5,4.495,4.497,4
20120101|2011-08-09 14:30,9,4.49,4.5,4.49,4.498,6
20120101|2011-08-09 15:00,9,4.504,4.509,4.504,4.509,4
20120101|2011-08-09 15:30,9,4.504,4.504,4.5,4.5,2
20120101|2011-08-09 19:00,10,4.51,4.51,4.51,4.51,2
20120101|2011-08-10 01:30,10,4.5,4.5,4.5,4.5,4
20120101|2011-08-10 02:00,10,4.492,4.492,4.492,4.492,1
20120101|2011-08-10 03:00,10,4.49,4.49,4.48,4.48,2
20120101|2011-08-10 03:30,10,4.475,4.475,4.475,4.475,2
20120101|2011-08-10 04:30,10,4.47,4.47,4.47,4.47,4
20120101|2011-08-10 05:00,10,4.472,4.472,4.472,4.472,2
20120101|2011-08-10 05:30,10,4.48,4.48,4.48,4.48,1
20120101|2011-08-10 06:00,10,4.468,4.471,4.466,4.47,9
20120101|2011-08-10 06:30,10,4.463,4.484,4.459,4.484,5
20120101|2011-08-10 07:00,10,4.492,4.492,4.492,4.492,1
20120101|2011-08-10 07:30,10,4.491,4.499,4.486,4.486,69
20120101|2011-08-10 08:00,10,4.485,4.492,4.482,4.49,20
20120101|2011-08-10 08:30,10,4.485,4.493,4.482,4.487,48
20120101|2011-08-10 09:00,10,4.483,4.506,4.48,4.503,34
20120101|2011-08-10 09:30,10,4.505,4.536,4.505,4.524,92
20120101|2011-08-10 10:00,10,4.53,4.54,4.526,4.533,151
20120101|2011-08-10 10:30,10,4.533,4.541,4.533,4.541,64
20120101|2011-08-10 11:00,10,4.534,4.534,4.492,4.508,62
20120101|2011-08-10 11:30,10,4.505,4.505,4.485,4.492,48
20120101|2011-08-10 12:00,10,4.502,4.51,4.499,4.5,28
20120101|2011-08-10 12:30,10,4.494,4.502,4.486,4.49,44
20120101|2011-08-10 13:00,10,4.486,4.506,4.486,4.494,146
20120101|2011-08-10 13:30,10,4.496,4.498,4.491,4.495,26
20120101|2011-08-10 14:00,10,4.493,4.497,4.493,4.496,34
20120101|2011-08-10 14:30,10,4.499,4.499,4.499,4.499,1
20120101|2011-08-10 15:00,10,4.497,4.497,4.497,4.497,1
20120101|2011-08-10 21:00,11,4.493,4.493,4.493,4.493,2
20120101|2011-08-10 21:30,11,4.493,4.493,4.493,4.493,4
20120101|2011-08-10 22:30,11,4.493,4.493,4.493,4.493,1
20120101|2011-08-10 23:30,11,4.493,4.493,4.493,4.493,1
20120101|2011-08-11 00:00,11,4.493,4.494,4.493,4.493,69
20120101|2011-08-11 00:30,11,4.493,4.493,4.493,4.493,66
20120101|2011-08-11 03:30,11,4.475,4.475,4.475,4.475,1
20120101|2011-08-11 05:00,11,4.472,4.472,4.472,4.472,1
20120101|2011-08-11 07:00,11,4.48,4.481,4.47,4.47,21
20120101|2011-08-11 07:30,11,4.475,4.481,4.471,4.471,19
20120101|2011-08-11 08:00,11,4.473,4.485,4.461,4.485,86
20120101|2011-08-11 08:30,11,4.486,4.486,4.46,4.46,36
20120101|2011-08-11 09:00,11,4.459,4.46,4.45,4.453,232
20120101|2011-08-11 09:30,11,4.498,4.57,4.498,4.551,332
20120101|2011-08-11 10:00,11,4.55,4.567,4.55,4.567,133
20120101|2011-08-11 10:30,11,4.565,4.571,4.559,4.571,82
20120101|2011-08-11 11:00,11,4.576,4.58,4.575,4.575,128
20120101|2011-08-11 11:30,11,4.578,4.58,4.572,4.577,90
20120101|2011-08-11 12:00,11,4.58,4.6,4.579,4.6,36
20120101|2011-08-11 12:30,11,4.59,4.6,4.588,4.6,81
20120101|2011-08-11 13:00,11,4.6,4.602,4.581,4.586,291
20120101|2011-08-11 13:30,11,4.586,4.586,4.582,4.582,8
20120101|2011-08-11 14:00,11,4.587,4.587,4.587,4.587,1
20120101|2011-08-11 14:30,11,4.585,4.588,4.585,4.587,33
20120101|2011-08-11 15:00,11,4.587,4.587,4.583,4.583,24
20120101|2011-08-12 04:30,12,4.596,4.596,4.594,4.594,2
20120101|2011-08-12 05:00,12,4.596,4.596,4.592,4.592,3
20120101|2011-08-12 05:30,12,4.59,4.59,4.59,4.59,1
20120101|2011-08-12 06:30,12,4.603,4.606,4.603,4.606,10
20120101|2011-08-12 07:00,12,4.589,4.593,4.577,4.577,31
20120101|2011-08-12 07:30,12,4.58,4.58,4.57,4.57,23
20120101|2011-08-12 08:00,12,4.561,4.575,4.556,4.57,206
20120101|2011-08-12 08:30,12,4.571,4.574,4.56,4.564,100
20120101|2011-08-12 09:00,12,4.555,4.555,4.533,4.545,182
20120101|2011-08-12 09:30,12,4.544,4.552,4.544,4.55,32
20120101|2011-08-12 10:00,12,4.553,4.558,4.548,4.548,170
20120101|2011-08-12 10:30,12,4.547,4.564,4.547,4.564,19
20120101|2011-08-12 11:00,12,4.569,4.578,4.564,4.575,93
20120101|2011-08-12 11:30,12,4.578,4.583,4.567,4.572,39
20120101|2011-08-12 12:00,12,4.566,4.566,4.546,4.554,107
20120101|2011-08-12 12:30,12,4.55,4.553,4.543,4.543,21
20120101|2011-08-12 13:00,12,4.551,4.552,4.52,4.52,530
20120101|2011-08-12 13:30,12,4.532,4.532,4.525,4.529,102
20120101|2011-08-12 14:00,12,4.533,4.533,4.533,4.533,1
20120101|2011-08-12 15:00,12,4.528,4.536,4.528,4.531,5
20120101|2011-08-12 16:00,12,4.535,4.535,4.535,4.535,1
20120101|2011-08-14 17:30,15,4.481,4.481,4.481,4.481,2
20120101|2011-08-15 02:00,15,4.479,4.479,4.479,4.479,1
20120101|2011-08-15 02:30,15,4.48,4.48,4.48,4.48,2
20120101|2011-08-15 04:30,15,4.484,4.484,4.484,4.484,4
20120101|2011-08-15 05:00,15,4.484,4.484,4.484,4.484,9
20120101|2011-08-15 07:00,15,4.488,4.502,4.488,4.502,20
20120101|2011-08-15 07:30,15,4.495,4.497,4.48,4.48,36
20120101|2011-08-15 08:00,15,4.485,4.485,4.448,4.452,340
20120101|2011-08-15 08:30,15,4.454,4.465,4.454,4.457,15
20120101|2011-08-15 09:00,15,4.452,4.47,4.451,4.47,50
20120101|2011-08-15 09:30,15,4.469,4.47,4.452,4.452,99
20120101|2011-08-15 10:00,15,4.455,4.455,4.445,4.445,73
20120101|2011-08-15 10:30,15,4.449,4.462,4.449,4.462,56
20120101|2011-08-15 11:00,15,4.457,4.464,4.457,4.462,46
20120101|2011-08-15 11:30,15,4.471,4.524,4.469,4.519,286
20120101|2011-08-15 12:00,15,4.51,4.51,4.494,4.51,43
20120101|2011-08-15 12:30,15,4.501,4.53,4.5,4.53,89
20120101|2011-08-15 13:00,15,4.53,4.534,4.5,4.508,110
20120101|2011-08-15 13:30,15,4.505,4.526,4.505,4.526,54
20120101|2011-08-15 14:00,15,4.509,4.516,4.509,4.516,8
20120101|2011-08-15 15:30,15,4.507,4.507,4.503,4.503,4
20120101|2011-08-15 16:00,15,4.501,4.501,4.501,4.501,1
20120101|2011-08-15 23:30,16,4.504,4.504,4.504,4.504,1
20120101|2011-08-16 01:00,16,4.489,4.489,4.489,4.489,1
20120101|2011-08-16 03:00,16,4.473,4.473,4.46,4.46,80
20120101|2011-08-16 04:00,16,4.446,4.446,4.444,4.445,32
20120101|2011-08-16 05:00,16,4.43,4.43,4.429,4.429,25
20120101|2011-08-16 05:30,16,4.429,4.433,4.425,4.433,57
20120101|2011-08-16 06:00,16,4.428,4.43,4.425,4.426,103
20120101|2011-08-16 06:30,16,4.427,4.444,4.427,4.44,317
20120101|2011-08-16 07:00,16,4.44,4.456,4.439,4.456,175
20120101|2011-08-16 07:30,16,4.456,4.458,4.444,4.452,39
20120101|2011-08-16 08:00,16,4.46,4.46,4.434,4.441,123
20120101|2011-08-16 08:30,16,4.44,4.461,4.44,4.461,115
20120101|2011-08-16 09:00,16,4.467,4.473,4.443,4.443,139
20120101|2011-08-16 09:30,16,4.441,4.442,4.421,4.422,138
20120101|2011-08-16 10:00,16,4.423,4.444,4.423,4.425,61
20120101|2011-08-16 10:30,16,4.425,4.435,4.425,4.435,58
20120101|2011-08-16 11:00,16,4.442,4.447,4.434,4.439,59
20120101|2011-08-16 11:30,16,4.433,4.454,4.428,4.428,126
20120101|2011-08-16 12:00,16,4.431,4.432,4.404,4.413,128
20120101|2011-08-16 12:30,16,4.416,4.421,4.414,4.418,62
20120101|2011-08-16 13:00,16,4.415,4.436,4.412,4.427,116
20120101|2011-08-16 13:30,16,4.429,4.44,4.429,4.434,82
20120101|2011-08-16 14:00,16,4.435,4.439,4.435,4.439,20
20120101|2011-08-16 14:30,16,4.44,4.44,4.431,4.432,22
20120101|2011-08-16 15:00,16,4.431,4.431,4.431,4.431,1
20120101|2011-08-17 00:30,17,4.425,4.425,4.425,4.425,1
20120101|2011-08-17 01:00,17,4.415,4.415,4.415,4.415,2
20120101|2011-08-17 01:30,17,4.414,4.414,4.41,4.41,16
20120101|2011-08-17 02:00,17,4.406,4.406,4.4,4.4,85
20120101|2011-08-17 02:30,17,4.395,4.399,4.395,4.399,14
20120101|2011-08-17 03:00,17,4.399,4.399,4.395,4.395,81
20120101|2011-08-17 03:30,17,4.395,4.395,4.39,4.39,17
20120101|2011-08-17 04:00,17,4.387,4.387,4.384,4.385,12
20120101|2011-08-17 04:30,17,4.383,4.385,4.38,4.381,36
20120101|2011-08-17 05:00,17,4.377,4.381,4.376,4.381,66
20120101|2011-08-17 05:30,17,4.381,4.395,4.379,4.395,94
20120101|2011-08-17 06:00,17,4.384,4.384,4.383,4.383,36
20120101|2011-08-17 06:30,17,4.387,4.394,4.385,4.386,76
20120101|2011-08-17 07:00,17,4.394,4.404,4.39,4.403,325
20120101|2011-08-17 07:30,17,4.401,4.401,4.385,4.39,84
20120101|2011-08-17 08:00,17,4.39,4.423,4.39,4.423,161
20120101|2011-08-17 08:30,17,4.424,4.437,4.415,4.421,120
20120101|2011-08-17 09:00,17,4.42,4.443,4.417,4.443,68
20120101|2011-08-17 09:30,17,4.434,4.438,4.427,4.433,72
20120101|2011-08-17 10:00,17,4.433,4.433,4.425,4.425,107
20120101|2011-08-17 10:30,17,4.429,4.43,4.426,4.43,18
20120101|2011-08-17 11:00,17,4.438,4.438,4.418,4.432,42
20120101|2011-08-17 11:30,17,4.429,4.442,4.422,4.442,78
20120101|2011-08-17 12:00,17,4.44,4.454,4.435,4.435,94
20120101|2011-08-17 12:30,17,4.433,4.437,4.429,4.437,30
20120101|2011-08-17 13:00,17,4.436,4.436,4.411,4.414,124
20120101|2011-08-17 13:30,17,4.416,4.419,4.416,4.419,29
20120101|2011-08-17 14:00,17,4.42,4.42,4.42,4.42,2
20120101|2011-08-17 14:30,17,4.422,4.422,4.417,4.417,42
20120101|2011-08-17 15:00,17,4.417,4.421,4.417,4.42,67
20120101|2011-08-17 15:30,17,4.42,4.422,4.42,4.42,42
20120101|2011-08-18 00:30,18,4.398,4.401,4.393,4.393,11
20120101|2011-08-18 01:00,18,4.391,4.391,4.391,4.391,1
20120101|2011-08-18 02:30,18,4.379,4.379,4.377,4.377,7
20120101|2011-08-18 03:30,18,4.375,4.375,4.375,4.375,1
20120101|2011-08-18 06:30,18,4.415,4.415,4.394,4.394,36
20120101|2011-08-18 07:00,18,4.394,4.394,4.387,4.387,23
20120101|2011-08-18 07:30,18,4.389,4.389,4.385,4.388,20
20120101|2011-08-18 08:00,18,4.392,4.4,4.39,4.397,36
20120101|2011-08-18 08:30,18,4.381,4.381,4.36,4.374,109
20120101|2011-08-18 09:00,18,4.374,4.45,4.36,4.422,201
20120101|2011-08-18 09:30,18,4.36,4.363,4.328,4.356,499
20120101|2011-08-18 10:00,18,4.355,4.364,4.354,4.356,100
20120101|2011-08-18 10:30,18,4.36,4.366,4.36,4.366,95
20120101|2011-08-18 11:00,18,4.369,4.401,4.364,4.389,353
20120101|2011-08-18 11:30,18,4.386,4.388,4.378,4.387,91
20120101|2011-08-18 12:00,18,4.392,4.394,4.384,4.388,54
20120101|2011-08-18 12:30,18,4.383,4.391,4.383,4.391,24
20120101|2011-08-18 13:00,18,4.389,4.392,4.371,4.378,109
20120101|2011-08-18 13:30,18,4.379,4.396,4.379,4.395,27
20120101|2011-08-18 14:00,18,4.399,4.404,4.393,4.394,31
20120101|2011-08-18 14:30,18,4.393,4.396,4.391,4.395,14
20120101|2011-08-18 15:00,18,4.402,4.405,4.402,4.405,10
20120101|2011-08-18 15:30,18,4.402,4.402,4.402,4.402,2
20120101|2011-08-18 16:00,18,4.403,4.403,4.403,4.403,5
20120101|2011-08-18 17:00,19,4.408,4.408,4.408,4.408,1
20120101|2011-08-18 18:00,19,4.415,4.42,4.415,4.42,8
20120101|2011-08-18 22:00,19,4.407,4.407,4.407,4.407,1
20120101|2011-08-18 22:30,19,4.41,4.411,4.41,4.411,2
20120101|2011-08-19 00:30,19,4.404,4.404,4.404,4.404,6
20120101|2011-08-19 02:30,19,4.373,4.373,4.372,4.372,3
20120101|2011-08-19 03:00,19,4.37,4.37,4.37,4.37,3
20120101|2011-08-19 05:00,19,4.387,4.387,4.386,4.386,5
20120101|2011-08-19 05:30,19,4.374,4.374,4.374,4.374,5
20120101|2011-08-19 06:30,19,4.398,4.398,4.398,4.398,2
20120101|2011-08-19 07:00,19,4.407,4.409,4.394,4.394,53
20120101|2011-08-19 07:30,19,4.397,4.412,4.397,4.412,33
20120101|2011-08-19 08:00,19,4.405,4.414,4.4,4.411,96
20120101|2011-08-19 08:30,19,4.421,4.433,4.419,4.421,95
20120101|2011-08-19 09:00,19,4.419,4.421,4.416,4.419,14
20120101|2011-08-19 09:30,19,4.42,4.425,4.413,4.421,138
20120101|2011-08-19 10:00,19,4.42,4.421,4.416,4.421,17
20120101|2011-08-19 10:30,19,4.417,4.423,4.413,4.423,26
20120101|2011-08-19 11:00,19,4.421,4.427,4.416,4.42,26
20120101|2011-08-19 11:30,19,4.429,4.429,4.419,4.419,6
20120101|2011-08-19 12:00,19,4.415,4.42,4.41,4.412,50
20120101|2011-08-19 12:30,19,4.41,4.412,4.409,4.412,36
20120101|2011-08-19 13:00,19,4.409,4.416,4.407,4.413,167
20120101|2011-08-19 13:30,19,4.412,4.417,4.412,4.417,45
20120101|2011-08-19 14:00,19,4.414,4.415,4.414,4.415,65
20120101|2011-08-19 14:30,19,4.41,4.415,4.409,4.415,13
20120101|2011-08-19 15:00,19,4.413,4.413,4.413,4.413,3
20120101|2011-08-19 15:30,19,4.405,4.405,4.405,4.405,1
20120101|2011-08-21 17:00,22,4.364,4.364,4.364,4.364,4
20120101|2011-08-21 17:30,22,4.364,4.372,4.364,4.372,2
20120101|2011-08-21 20:30,22,4.37,4.37,4.37,4.37,5
20120101|2011-08-21 22:00,22,4.366,4.368,4.366,4.368,2
20120101|2011-08-21 22:30,22,4.369,4.37,4.369,4.37,2
20120101|2011-08-22 02:30,22,4.371,4.374,4.371,4.374,4
20120101|2011-08-22 03:30,22,4.359,4.359,4.359,4.359,1
20120101|2011-08-22 05:00,22,4.375,4.375,4.375,4.375,1
20120101|2011-08-22 05:30,22,4.374,4.391,4.374,4.39,13
20120101|2011-08-22 06:30,22,4.388,4.395,4.388,4.395,7
20120101|2011-08-22 07:00,22,4.4,4.403,4.395,4.403,59
20120101|2011-08-22 07:30,22,4.383,4.384,4.363,4.363,66
20120101|2011-08-22 08:00,22,4.362,4.369,4.359,4.362,41
20120101|2011-08-22 08:30,22,4.358,4.358,4.329,4.33,184
20120101|2011-08-22 09:00,22,4.329,4.342,4.329,4.334,153
20120101|2011-08-22 09:30,22,4.332,4.347,4.332,4.347,40
20120101|2011-08-22 10:00,22,4.346,4.346,4.341,4.342,72
20120101|2011-08-22 10:30,22,4.342,4.347,4.34,4.34,41
20120101|2011-08-22 11:00,22,4.34,4.341,4.335,4.336,71
20120101|2011-08-22 11:30,22,4.343,4.343,4.337,4.339,24
20120101|2011-08-22 12:00,22,4.344,4.344,4.334,4.334,57
20120101|2011-08-22 12:30,22,4.338,4.363,4.338,4.36,49
20120101|2011-08-22 13:00,22,4.355,4.361,4.329,4.33,136
20120101|2011-08-22 13:30,22,4.331,4.335,4.33,4.332,33
20120101|2011-08-22 14:00,22,4.33,4.33,4.327,4.33,28
20120101|2011-08-22 14:30,22,4.328,4.328,4.324,4.325,50
20120101|2011-08-22 15:00,22,4.322,4.322,4.32,4.32,54
20120101|2011-08-22 15:30,22,4.318,4.318,4.318,4.318,3
20120101|2011-08-22 16:00,22,4.322,4.322,4.322,4.322,2
20120101|2011-08-22 20:30,23,4.322,4.322,4.322,4.322,1
20120101|2011-08-23 01:00,23,4.316,4.316,4.316,4.316,1
20120101|2011-08-23 01:30,23,4.316,4.316,4.316,4.316,7
20120101|2011-08-23 02:00,23,4.314,4.314,4.314,4.314,2
20120101|2011-08-23 04:00,23,4.31,4.31,4.307,4.307,4
20120101|2011-08-23 06:00,23,4.332,4.334,4.332,4.334,6
20120101|2011-08-23 06:30,23,4.334,4.347,4.334,4.343,55
20120101|2011-08-23 07:00,23,4.337,4.348,4.337,4.342,27
20120101|2011-08-23 07:30,23,4.336,4.341,4.325,4.325,53
20120101|2011-08-23 08:00,23,4.326,4.334,4.319,4.324,95
20120101|2011-08-23 08:30,23,4.325,4.335,4.315,4.335,55
20120101|2011-08-23 09:00,23,4.333,4.365,4.33,4.365,86
20120101|2011-08-23 09:30,23,4.351,4.352,4.342,4.345,63
20120101|2011-08-23 10:00,23,4.344,4.362,4.344,4.357,30
20120101|2011-08-23 10:30,23,4.356,4.372,4.352,4.368,45
20120101|2011-08-23 11:00,23,4.366,4.369,4.356,4.358,64
20120101|2011-08-23 11:30,23,4.369,4.369,4.363,4.367,24
20120101|2011-08-23 12:00,23,4.365,4.367,4.359,4.359,30
20120101|2011-08-23 12:30,23,4.355,4.404,4.35,4.384,90
20120101|2011-08-23 13:00,23,4.382,4.406,4.374,4.377,215
20120101|2011-08-23 13:30,23,4.38,4.435,4.377,4.407,132
20120101|2011-08-23 14:00,23,4.4,4.4,4.381,4.381,31
20120101|2011-08-23 14:30,23,4.377,4.382,4.377,4.38,22
20120101|2011-08-23 15:00,23,4.383,4.384,4.383,4.383,33
20120101|2011-08-23 19:00,24,4.39,4.39,4.382,4.382,9
20120101|2011-08-23 19:30,24,4.39,4.391,4.39,4.391,4
20120101|2011-08-24 04:30,24,4.399,4.399,4.399,4.399,1
20120101|2011-08-24 05:30,24,4.398,4.398,4.398,4.398,1
20120101|2011-08-24 06:00,24,4.377,4.378,4.375,4.375,10
20120101|2011-08-24 06:30,24,4.371,4.371,4.36,4.364,3
20120101|2011-08-24 07:00,24,4.376,4.383,4.376,4.383,60
20120101|2011-08-24 07:30,24,4.386,4.405,4.383,4.404,39
20120101|2011-08-24 08:00,24,4.406,4.406,4.344,4.344,196
20120101|2011-08-24 08:30,24,4.347,4.359,4.335,4.335,47
20120101|2011-08-24 09:00,24,4.336,4.348,4.335,4.348,118
20120101|2011-08-24 09:30,24,4.342,4.347,4.338,4.342,27
20120101|2011-08-24 10:00,24,4.341,4.345,4.335,4.345,98
20120101|2011-08-24 10:30,24,4.341,4.345,4.34,4.34,36
20120101|2011-08-24 11:00,24,4.34,4.34,4.333,4.333,7
20120101|2011-08-24 11:30,24,4.331,4.331,4.325,4.325,85
20120101|2011-08-24 12:00,24,4.326,4.33,4.311,4.318,88
20120101|2011-08-24 12:30,24,4.317,4.322,4.315,4.319,182
20120101|2011-08-24 13:00,24,4.319,4.319,4.305,4.305,167
20120101|2011-08-24 13:30,24,4.307,4.308,4.305,4.305,25
20120101|2011-08-24 14:00,24,4.308,4.308,4.301,4.302,13
20120101|2011-08-24 14:30,24,4.3,4.305,4.3,4.303,16
20120101|2011-08-24 15:00,24,4.297,4.3,4.297,4.3,2
20120101|2011-08-24 16:00,24,4.296,4.296,4.296,4.296,1
20120101|2011-08-24 19:00,25,4.299,4.299,4.299,4.299,1
20120101|2011-08-24 21:00,25,4.29,4.29,4.289,4.289,2
20120101|2011-08-24 22:30,25,4.287,4.287,4.286,4.286,2
20120101|2011-08-24 23:30,25,4.29,4.29,4.29,4.29,2
20120101|2011-08-25 00:00,25,4.29,4.29,4.29,4.29,3
20120101|2011-08-25 00:30,25,4.29,4.29,4.29,4.29,5
20120101|2011-08-25 01:30,25,4.303,4.303,4.303,4.303,2
20120101|2011-08-25 04:00,25,4.309,4.309,4.309,4.309,1
20120101|2011-08-25 06:00,25,4.304,4.304,4.304,4.304,1
20120101|2011-08-25 06:30,25,4.305,4.314,4.305,4.314,2
20120101|2011-08-25 07:00,25,4.3,4.3,4.297,4.3,22
20120101|2011-08-25 07:30,25,4.299,4.303,4.294,4.303,92
20120101|2011-08-25 08:00,25,4.305,4.319,4.303,4.315,55
20120101|2011-08-25 08:30,25,4.311,4.311,4.3,4.302,82
20120101|2011-08-25 09:00,25,4.301,4.306,4.261,4.264,132
20120101|2011-08-25 09:30,25,4.33,4.361,4.304,4.341,444
20120101|2011-08-25 10:00,25,4.346,4.352,4.344,4.347,61
20120101|2011-08-25 10:30,25,4.346,4.347,4.343,4.347,10
20120101|2011-08-25 11:00,25,4.347,4.359,4.345,4.355,60
20120101|2011-08-25 11:30,25,4.359,4.361,4.349,4.353,125
20120101|2011-08-25 12:00,25,4.349,4.354,4.33,4.33,91
20120101|2011-08-25 12:30,25,4.321,4.34,4.321,4.33,152
20120101|2011-08-25 13:00,25,4.331,4.354,4.33,4.354,263
20120101|2011-08-25 13:30,25,4.35,4.356,4.35,4.356,146
20120101|2011-08-25 14:00,25,4.356,4.36,4.354,4.354,32
20120101|2011-08-25 14:30,25,4.355,4.355,4.354,4.354,16
20120101|2011-08-25 15:00,25,4.36,4.36,4.354,4.354,3
20120101|2011-08-25 15:30,25,4.349,4.349,4.349,4.349,1
20120101|2011-08-25 18:30,26,4.358,4.358,4.358,4.358,1
20120101|2011-08-25 20:30,26,4.359,4.359,4.359,4.359,1
20120101|2011-08-25 22:00,26,4.359,4.359,4.359,4.359,1
20120101|2011-08-25 22:30,26,4.359,4.359,4.359,4.359,1
20120101|2011-08-25 23:00,26,4.358,4.358,4.358,4.358,1
20120101|2011-08-26 00:00,26,4.352,4.352,4.352,4.352,1
20120101|2011-08-26 01:30,26,4.346,4.346,4.346,4.346,1
20120101|2011-08-26 03:00,26,4.351,4.351,4.351,4.351,1
20120101|2011-08-26 06:00,26,4.342,4.342,4.338,4.338,4
20120101|2011-08-26 06:30,26,4.332,4.333,4.324,4.333,8
20120101|2011-08-26 07:00,26,4.335,4.341,4.335,4.341,8
20120101|2011-08-26 07:30,26,4.342,4.342,4.329,4.334,37
20120101|2011-08-26 08:00,26,4.333,4.338,4.325,4.334,103
20120101|2011-08-26 08:30,26,4.332,4.34,4.327,4.34,36
20120101|2011-08-26 09:00,26,4.342,4.353,4.342,4.349,149
20120101|2011-08-26 09:30,26,4.348,4.365,4.348,4.365,108
20120101|2011-08-26 10:00,26,4.364,4.396,4.364,4.396,234
20120101|2011-08-26 10:30,26,4.398,4.398,4.388,4.39,66
20120101|2011-08-26 11:00,26,4.392,4.393,4.382,4.386,90
20120101|2011-08-26 11:30,26,4.386,4.386,4.385,4.386,9
20120101|2011-08-26 12:00,26,4.386,4.397,4.385,4.396,56
20120101|2011-08-26 12:30,26,4.402,4.409,4.399,4.404,86
20120101|2011-08-26 13:00,26,4.401,4.401,4.382,4.384,179
20120101|2011-08-26 13:30,26,4.384,4.389,4.379,4.388,77
20120101|2011-08-26 14:00,26,4.395,4.395,4.388,4.388,16
20120101|2011-08-26 14:30,26,4.395,4.398,4.395,4.398,3
20120101|2011-08-26 15:00,26,4.401,4.414,4.4,4.414,32
20120101|2011-08-26 15:30,26,4.417,4.417,4.417,4.417,2
20120101|2011-08-26 16:00,26,4.411,4.411,4.409,4.409,8
20120101|2011-08-28 17:00,29,4.376,4.376,4.376,4.376,1
20120101|2011-08-28 19:00,29,4.383,4.383,4.383,4.383,1
20120101|2011-08-28 20:00,29,4.38,4.38,4.38,4.38,1
20120101|2011-08-28 20:30,29,4.376,4.376,4.376,4.376,1
20120101|2011-08-29 03:30,29,4.353,4.353,4.353,4.353,1
20120101|2011-08-29 06:00,29,4.347,4.347,4.345,4.345,25
20120101|2011-08-29 06:30,29,4.347,4.347,4.334,4.338,18
20120101|2011-08-29 07:00,29,4.334,4.335,4.334,4.335,2
20120101|2011-08-29 07:30,29,4.342,4.347,4.336,4.336,72
20120101|2011-08-29 08:00,29,4.332,4.337,4.311,4.322,349
20120101|2011-08-29 08:30,29,4.324,4.356,4.324,4.356,138
20120101|2011-08-29 09:00,29,4.36,4.386,4.359,4.384,110
20120101|2011-08-29 09:30,29,4.384,4.386,4.364,4.364,53
20120101|2011-08-29 10:00,29,4.365,4.369,4.363,4.363,4
20120101|2011-08-29 10:30,29,4.363,4.372,4.363,4.364,24
20120101|2011-08-29 11:00,29,4.359,4.364,4.345,4.346,40
20120101|2011-08-29 11:30,29,4.339,4.34,4.312,4.322,244
20120101|2011-08-29 12:00,29,4.322,4.322,4.317,4.32,46
20120101|2011-08-29 12:30,29,4.319,4.321,4.318,4.32,74
20120101|2011-08-29 13:00,29,4.325,4.326,4.301,4.301,798
20120101|2011-08-29 13:30,29,4.301,4.309,4.3,4.307,131
20120101|2011-08-29 14:00,29,4.31,4.31,4.307,4.307,27
20120101|2011-08-29 14:30,29,4.307,4.31,4.307,4.308,39
20120101|2011-08-29 15:00,29,4.309,4.309,4.308,4.308,33
20120101|2011-08-29 15:30,29,4.304,4.305,4.304,4.305,3
20120101|2011-08-29 18:30,30,4.3,4.3,4.3,4.3,8
20120101|2011-08-29 19:30,30,4.29,4.29,4.29,4.29,4
20120101|2011-08-29 20:00,30,4.288,4.288,4.288,4.288,2
20120101|2011-08-29 22:30,30,4.285,4.285,4.285,4.285,1
20120101|2011-08-29 23:30,30,4.281,4.281,4.28,4.28,10
20120101|2011-08-30 00:00,30,4.28,4.28,4.28,4.28,4
20120101|2011-08-30 01:30,30,4.269,4.269,4.264,4.264,69
20120101|2011-08-30 02:30,30,4.264,4.269,4.255,4.257,66
20120101|2011-08-30 03:00,30,4.263,4.265,4.258,4.265,60
20120101|2011-08-30 03:30,30,4.268,4.27,4.268,4.27,2
20120101|2011-08-30 05:00,30,4.256,4.256,4.256,4.256,1
20120101|2011-08-30 06:00,30,4.28,4.28,4.28,4.28,10
20120101|2011-08-30 06:30,30,4.28,4.28,4.26,4.26,15
20120101|2011-08-30 07:00,30,4.281,4.287,4.277,4.287,75
20120101|2011-08-30 07:30,30,4.284,4.295,4.278,4.29,65
20120101|2011-08-30 08:00,30,4.288,4.318,4.286,4.306,430
20120101|2011-08-30 08:30,30,4.306,4.318,4.299,4.317,123
20120101|2011-08-30 09:00,30,4.313,4.331,4.31,4.327,109
20120101|2011-08-30 09:30,30,4.327,4.327,4.315,4.315,74
20120101|2011-08-30 10:00,30,4.312,4.319,4.31,4.316,61
20120101|2011-08-30 10:30,30,4.314,4.323,4.314,4.319,52
20120101|2011-08-30 11:00,30,4.321,4.347,4.321,4.345,27
20120101|2011-08-30 11:30,30,4.345,4.345,4.334,4.34,43
20120101|2011-08-30 12:00,30,4.337,4.346,4.334,4.334,36
20120101|2011-08-30 12:30,30,4.338,4.347,4.338,4.342,23
20120101|2011-08-30 13:00,30,4.34,4.359,4.33,4.359,389
20120101|2011-08-30 13:30,30,4.357,4.365,4.357,4.362,161
20120101|2011-08-30 14:00,30,4.358,4.36,4.358,4.36,13
20120101|2011-08-30 14:30,30,4.361,4.361,4.361,4.361,3
20120101|2011-08-30 15:00,30,4.36,4.36,4.36,4.36,7
20120101|2011-08-30 15:30,30,4.361,4.361,4.361,4.361,1
20120101|2011-08-30 19:30,31,4.356,4.358,4.356,4.358,3
20120101|2011-08-30 20:00,31,4.359,4.36,4.359,4.36,2
20120101|2011-08-30 22:30,31,4.375,4.375,4.375,4.375,1
20120101|2011-08-30 23:00,31,4.39,4.39,4.39,4.39,4
20120101|2011-08-31 00:30,31,4.368,4.368,4.368,4.368,4
20120101|2011-08-31 01:00,31,4.37,4.37,4.37,4.37,2
20120101|2011-08-31 01:30,31,4.364,4.367,4.364,4.367,11
20120101|2011-08-31 03:00,31,4.342,4.342,4.342,4.342,6
20120101|2011-08-31 03:30,31,4.334,4.334,4.324,4.325,92
20120101|2011-08-31 04:00,31,4.325,4.325,4.324,4.325,29
20120101|2011-08-31 04:30,31,4.313,4.313,4.307,4.307,3
20120101|2011-08-31 05:00,31,4.318,4.318,4.318,4.318,10
20120101|2011-08-31 05:30,31,4.34,4.358,4.34,4.358,6
20120101|2011-08-31 06:00,31,4.358,4.358,4.357,4.357,6
20120101|2011-08-31 06:30,31,4.351,4.351,4.34,4.348,15
20120101|2011-08-31 07:00,31,4.341,4.371,4.34,4.371,18
20120101|2011-08-31 07:30,31,4.366,4.366,4.352,4.353,21
20120101|2011-08-31 08:00,31,4.36,4.444,4.353,4.424,526
20120101|2011-08-31 08:30,31,4.418,4.437,4.416,4.43,351
20120101|2011-08-31 09:00,31,4.432,4.44,4.427,4.435,169
20120101|2011-08-31 09:30,31,4.433,4.497,4.433,4.485,295
20120101|2011-08-31 10:00,31,4.481,4.483,4.468,4.47,172
20120101|2011-08-31 10:30,31,4.473,4.49,4.473,4.487,51
20120101|2011-08-31 11:00,31,4.485,4.49,4.471,4.474,77
20120101|2011-08-31 11:30,31,4.475,4.478,4.464,4.464,84
20120101|2011-08-31 12:00,31,4.467,4.493,4.466,4.492,122
20120101|2011-08-31 12:30,31,4.488,4.494,4.475,4.492,90
20120101|2011-08-31 13:00,31,4.494,4.503,4.485,4.499,1299
20120101|2011-08-31 13:30,31,4.497,4.504,4.495,4.504,59
20120101|2011-08-31 14:00,31,4.5,4.5,4.5,4.5,2
20120101|2011-08-31 14:30,31,4.5,4.5,4.5,4.5,2
20120101|2011-08-31 15:00,31,4.498,4.499,4.498,4.499,2
20120101|2011-08-31 15:30,31,4.5,4.506,4.5,4.506,13
20120101|2011-08-31 16:00,31,4.506,4.507,4.501,4.501,4
20120101|2011-08-31 19:00,1,4.498,4.499,4.498,4.498,11
20120101|2011-08-31 19:30,1,4.498,4.498,4.498,4.498,13
20120101|2011-08-31 20:00,1,4.498,4.5,4.498,4.5,14
20120101|2011-08-31 20:30,1,4.52,4.52,4.52,4.52,1
20120101|2011-08-31 22:30,1,4.521,4.521,4.521,4.521,2
20120101|2011-09-01 00:00,1,4.504,4.504,4.504,4.504,1
20120101|2011-09-01 01:30,1,4.5,4.5,4.5,4.5,13
20120101|2011-09-01 02:00,1,4.491,4.491,4.488,4.488,17
20120101|2011-09-01 02:30,1,4.49,4.49,4.49,4.49,8
20120101|2011-09-01 06:30,1,4.52,4.527,4.52,4.527,24
20120101|2011-09-01 07:00,1,4.53,4.555,4.526,4.547,71
20120101|2011-09-01 07:30,1,4.546,4.549,4.529,4.533,118
20120101|2011-09-01 08:00,1,4.539,4.541,4.51,4.514,281
20120101|2011-09-01 08:30,1,4.511,4.528,4.495,4.506,212
20120101|2011-09-01 09:00,1,4.51,4.512,4.5,4.505,48
20120101|2011-09-01 09:30,1,4.532,4.564,4.461,4.472,235
20120101|2011-09-01 10:00,1,4.476,4.482,4.46,4.471,186
20120101|2011-09-01 10:30,1,4.472,4.485,4.472,4.477,75
20120101|2011-09-01 11:00,1,4.477,4.477,4.459,4.465,71
20120101|2011-09-01 11:30,1,4.466,4.466,4.42,4.42,237
20120101|2011-09-01 12:00,1,4.427,4.441,4.423,4.441,123
20120101|2011-09-01 12:30,1,4.441,4.462,4.44,4.462,46
20120101|2011-09-01 13:00,1,4.472,4.503,4.463,4.492,389
20120101|2011-09-01 13:30,1,4.491,4.491,4.477,4.477,109
20120101|2011-09-01 14:00,1,4.486,4.486,4.485,4.485,2
20120101|2011-09-01 14:30,1,4.487,4.487,4.487,4.487,2
20120101|2011-09-01 15:00,1,4.491,4.495,4.488,4.488,22
20120101|2011-09-01 15:30,1,4.489,4.489,4.483,4.483,73
20120101|2011-09-01 16:00,1,4.489,4.489,4.489,4.489,5
20120101|2011-09-01 18:00,2,4.5,4.5,4.5,4.5,3
20120101|2011-09-01 19:00,2,4.497,4.497,4.497,4.497,1
20120101|2011-09-01 19:30,2,4.5,4.5,4.5,4.5,4
20120101|2011-09-01 20:00,2,4.5,4.5,4.5,4.5,1
20120101|2011-09-01 20:30,2,4.488,4.488,4.488,4.488,1
20120101|2011-09-01 22:30,2,4.483,4.483,4.483,4.483,3
20120101|2011-09-01 23:00,2,4.483,4.483,4.483,4.483,6
20120101|2011-09-01 23:30,2,4.483,4.483,4.483,4.483,17
20120101|2011-09-02 00:00,2,4.483,4.483,4.483,4.483,25
20120101|2011-09-02 00:30,2,4.483,4.485,4.483,4.485,24
20120101|2011-09-02 06:00,2,4.473,4.473,4.473,4.473,2
20120101|2011-09-02 06:30,2,4.469,4.469,4.463,4.464,9
20120101|2011-09-02 07:00,2,4.484,4.489,4.454,4.457,39
20120101|2011-09-02 07:30,2,4.461,4.473,4.452,4.462,24
20120101|2011-09-02 08:00,2,4.469,4.469,4.426,4.437,370
20120101|2011-09-02 08:30,2,4.433,4.453,4.43,4.452,40
20120101|2011-09-02 09:00,2,4.452,4.459,4.452,4.452,85
20120101|2011-09-02 09:30,2,4.452,4.452,4.429,4.443,83
20120101|2011-09-02 10:00,2,4.443,4.443,4.428,4.429,37
20120101|2011-09-02 10:30,2,4.431,4.436,4.418,4.425,53
20120101|2011-09-02 11:00,2,4.427,4.427,4.369,4.369,169
20120101|2011-09-02 11:30,2,4.374,4.385,4.36,4.36,424
20120101|2011-09-02 12:00,2,4.373,4.373,4.337,4.341,187
20120101|2011-09-02 12:30,2,4.345,4.367,4.345,4.365,27
20120101|2011-09-02 13:00,2,4.365,4.376,4.324,4.325,223
20120101|2011-09-02 13:30,2,4.326,4.328,4.318,4.318,231
20120101|2011-09-02 14:00,2,4.32,4.32,4.31,4.315,31
20120101|2011-09-02 14:30,2,4.316,4.316,4.314,4.314,3
20120101|2011-09-02 15:00,2,4.312,4.315,4.308,4.315,8
20120101|2011-09-02 15:30,2,4.318,4.328,4.318,4.328,16
20120101|2011-09-02 16:00,2,4.325,4.325,4.325,4.325,1
20120101|2011-09-04 17:00,6,4.336,4.336,4.336,4.336,5
20120101|2011-09-04 18:30,6,4.336,4.338,4.336,4.337,52
20120101|2011-09-04 19:00,6,4.337,4.337,4.337,4.337,4
20120101|2011-09-04 19:30,6,4.336,4.336,4.336,4.336,12
20120101|2011-09-04 21:00,6,4.351,4.351,4.351,4.351,1
20120101|2011-09-05 01:00,6,4.351,4.351,4.351,4.351,9
20120101|2011-09-05 02:30,6,4.365,4.365,4.365,4.365,3
20120101|2011-09-05 04:00,6,4.364,4.364,4.343,4.343,6
20120101|2011-09-05 05:30,6,4.353,4.353,4.353,4.353,1
20120101|2011-09-05 06:00,6,4.334,4.334,4.334,4.334,2
20120101|2011-09-05 06:30,6,4.342,4.342,4.342,4.342,3
20120101|2011-09-05 07:30,6,4.336,4.336,4.306,4.306,12
20120101|2011-09-05 08:00,6,4.319,4.353,4.319,4.353,8
20120101|2011-09-05 08:30,6,4.343,4.343,4.343,4.343,1
20120101|2011-09-05 09:00,6,4.334,4.334,4.334,4.334,1
20120101|2011-09-05 11:00,6,4.311,4.312,4.31,4.312,10
20120101|2011-09-05 11:30,6,4.311,4.311,4.303,4.305,8
20120101|2011-09-05 12:00,6,4.3,4.304,4.299,4.302,8
20120101|2011-09-05 17:00,6,4.31,4.31,4.308,4.31,36
20120101|2011-09-05 17:30,6,4.31,4.31,4.31,4.31,1
20120101|2011-09-05 18:00,6,4.31,4.31,4.31,4.31,18
20120101|2011-09-05 18:30,6,4.32,4.32,4.32,4.32,8
20120101|2011-09-05 19:00,6,4.32,4.32,4.32,4.32,1
20120101|2011-09-05 20:00,6,4.32,4.32,4.32,4.32,1
20120101|2011-09-05 20:30,6,4.325,4.325,4.325,4.325,1
20120101|2011-09-05 21:30,6,4.315,4.316,4.315,4.316,2
20120101|2011-09-06 01:00,6,4.325,4.331,4.325,4.33,19
20120101|2011-09-06 01:30,6,4.335,4.335,4.335,4.335,8
20120101|2011-09-06 02:00,6,4.34,4.347,4.34,4.347,20
20120101|2011-09-06 03:30,6,4.343,4.343,4.338,4.338,5
20120101|2011-09-06 04:00,6,4.335,4.335,4.335,4.335,1
20120101|2011-09-06 05:30,6,4.345,4.345,4.345,4.345,3
20120101|2011-09-06 06:30,6,4.317,4.32,4.306,4.317,14
20120101|2011-09-06 07:00,6,4.323,4.326,4.321,4.321,7
20120101|2011-09-06 07:30,6,4.322,4.333,4.319,4.331,82
20120101|2011-09-06 08:00,6,4.333,4.37,4.328,4.356,243
20120101|2011-09-06 08:30,6,4.359,4.359,4.347,4.353,87
20120101|2011-09-06 09:00,6,4.336,4.336,4.31,4.317,42
20120101|2011-09-06 09:30,6,4.322,4.325,4.315,4.315,94
20120101|2011-09-06 10:00,6,4.317,4.329,4.317,4.329,14
20120101|2011-09-06 10:30,6,4.335,4.37,4.333,4.354,86
20120101|2011-09-06 11:00,6,4.355,4.355,4.348,4.348,16
20120101|2011-09-06 11:30,6,4.355,4.364,4.347,4.364,18
20120101|2011-09-06 12:00,6,4.353,4.359,4.345,4.357,17
20120101|2011-09-06 12:30,6,4.361,4.365,4.358,4.365,7
20120101|2011-09-06 13:00,6,4.365,4.391,4.365,4.386,286
20120101|2011-09-06 13:30,6,4.384,4.384,4.38,4.383,34
20120101|2011-09-06 14:00,6,4.38,4.381,4.373,4.373,31
20120101|2011-09-06 14:30,6,4.376,4.376,4.373,4.373,4
20120101|2011-09-06 15:00,6,4.37,4.37,4.37,4.37,1
20120101|2011-09-06 15:30,6,4.375,4.375,4.37,4.37,3
20120101|2011-09-06 20:00,7,4.387,4.387,4.387,4.387,1
20120101|2011-09-07 00:30,7,4.363,4.363,4.363,4.363,5
20120101|2011-09-07 02:30,7,4.365,4.365,4.365,4.365,2
20120101|2011-09-07 04:30,7,4.357,4.357,4.355,4.355,2
20120101|2011-09-07 05:30,7,4.363,4.363,4.355,4.355,27
20120101|2011-09-07 06:00,7,4.358,4.362,4.358,4.36,50
20120101|2011-09-07 06:30,7,4.362,4.374,4.362,4.374,21
20120101|2011-09-07 07:00,7,4.372,4.372,4.362,4.365,28
20120101|2011-09-07 07:30,7,4.363,4.363,4.351,4.363,46
20120101|2011-09-07 08:00,7,4.363,4.363,4.339,4.356,523
20120101|2011-09-07 08:30,7,4.356,4.375,4.349,4.369,147
20120101|2011-09-07 09:00,7,4.371,4.45,4.371,4.434,413
20120101|2011-09-07 09:30,7,4.427,4.463,4.425,4.441,232
20120101|2011-09-07 10:00,7,4.442,4.45,4.421,4.425,280
20120101|2011-09-07 10:30,7,4.426,4.438,4.422,4.424,172
20120101|2011-09-07 11:00,7,4.42,4.42,4.382,4.382,92
20120101|2011-09-07 11:30,7,4.399,4.423,4.398,4.419,43
20120101|2011-09-07 12:00,7,4.418,4.422,4.415,4.422,32
20120101|2011-09-07 12:30,7,4.422,4.442,4.414,4.417,53
20120101|2011-09-07 13:00,7,4.417,4.421,4.357,4.375,427
20120101|2011-09-07 13:30,7,4.375,4.38,4.37,4.38,172
20120101|2011-09-07 14:00,7,4.378,4.381,4.378,4.379,47
20120101|2011-09-07 14:30,7,4.375,4.376,4.374,4.374,24
20120101|2011-09-07 15:00,7,4.374,4.376,4.374,4.376,2
20120101|2011-09-07 15:30,7,4.373,4.373,4.37,4.37,7
20120101|2011-09-07 16:00,7,4.37,4.37,4.37,4.37,1
20120101|2011-09-07 19:00,8,4.382,4.382,4.382,4.382,1
20120101|2011-09-07 21:30,8,4.364,4.364,4.364,4.364,1
20120101|2011-09-07 23:00,8,4.36,4.36,4.36,4.36,5
20120101|2011-09-08 00:00,8,4.366,4.366,4.363,4.366,35
20120101|2011-09-08 00:30,8,4.366,4.366,4.36,4.362,35
20120101|2011-09-08 01:00,8,4.365,4.365,4.36,4.36,46
20120101|2011-09-08 05:00,8,4.395,4.395,4.395,4.395,1
20120101|2011-09-08 05:30,8,4.397,4.397,4.397,4.397,1
20120101|2011-09-08 06:00,8,4.388,4.388,4.388,4.388,2
20120101|2011-09-08 06:30,8,4.388,4.399,4.388,4.399,12
20120101|2011-09-08 07:00,8,4.411,4.411,4.39,4.39,11
20120101|2011-09-08 07:30,8,4.388,4.405,4.385,4.396,34
20120101|2011-09-08 08:00,8,4.397,4.398,4.37,4.375,113
20120101|2011-09-08 08:30,8,4.376,4.39,4.375,4.385,86
20120101|2011-09-08 09:00,8,4.384,4.396,4.383,4.39,229
20120101|2011-09-08 09:30,8,4.415,4.42,4.35,4.409,252
20120101|2011-09-08 10:00,8,4.417,4.42,4.38,4.38,149
20120101|2011-09-08 10:30,8,4.373,4.416,4.367,4.409,282
20120101|2011-09-08 11:00,8,4.405,4.42,4.4,4.414,59
20120101|2011-09-08 11:30,8,4.42,4.425,4.397,4.4,36
20120101|2011-09-08 12:00,8,4.396,4.403,4.384,4.403,83
20120101|2011-09-08 12:30,8,4.405,4.405,4.381,4.383,98
20120101|2011-09-08 13:00,8,4.38,4.388,4.368,4.38,165
20120101|2011-09-08 13:30,8,4.38,4.384,4.38,4.384,6
20120101|2011-09-08 14:00,8,4.383,4.384,4.38,4.383,29
20120101|2011-09-08 14:30,8,4.384,4.385,4.381,4.385,12
20120101|2011-09-08 15:00,8,4.394,4.397,4.394,4.397,3
20120101|2011-09-08 15:30,8,4.392,4.393,4.391,4.391,10
20120101|2011-09-08 16:00,8,4.381,4.381,4.381,4.381,5
20120101|2011-09-08 23:00,9,4.343,4.353,4.338,4.353,20
20120101|2011-09-08 23:30,9,4.353,4.353,4.353,4.353,5
20120101|2011-09-09 00:00,9,4.355,4.355,4.355,4.355,1
20120101|2011-09-09 02:00,9,4.379,4.379,4.379,4.379,1
20120101|2011-09-09 04:00,9,4.371,4.371,4.371,4.371,3
20120101|2011-09-09 05:00,9,4.357,4.358,4.354,4.354,39
20120101|2011-09-09 05:30,9,4.355,4.36,4.35,4.36,75
20120101|2011-09-09 06:00,9,4.352,4.352,4.349,4.349,10
20120101|2011-09-09 06:30,9,4.344,4.344,4.343,4.343,4
20120101|2011-09-09 07:00,9,4.35,4.35,4.334,4.336,22
20120101|2011-09-09 07:30,9,4.329,4.341,4.312,4.312,403
20120101|2011-09-09 08:00,9,4.318,4.318,4.284,4.302,467
20120101|2011-09-09 08:30,9,4.301,4.316,4.3,4.309,346
20120101|2011-09-09 09:00,9,4.307,4.343,4.304,4.341,155
20120101|2011-09-09 09:30,9,4.331,4.334,4.32,4.325,53
20120101|2011-09-09 10:00,9,4.33,4.355,4.33,4.343,65
20120101|2011-09-09 10:30,9,4.341,4.352,4.331,4.337,293
20120101|2011-09-09 11:00,9,4.339,4.339,4.31,4.313,120
20120101|2011-09-09 11:30,9,4.31,4.32,4.308,4.32,50
20120101|2011-09-09 12:00,9,4.322,4.322,4.308,4.316,49
20120101|2011-09-09 12:30,9,4.315,4.323,4.315,4.32,61
20120101|2011-09-09 13:00,9,4.321,4.323,4.304,4.309,300
20120101|2011-09-09 13:30,9,4.309,4.316,4.308,4.309,92
20120101|2011-09-09 14:00,9,4.309,4.315,4.309,4.314,14
20120101|2011-09-09 14:30,9,4.312,4.314,4.312,4.314,45
20120101|2011-09-09 15:00,9,4.314,4.316,4.314,4.316,13
20120101|2011-09-09 15:30,9,4.31,4.31,4.31,4.31,5
20120101|2011-09-09 16:00,9,4.31,4.314,4.31,4.314,14
20120101|2011-09-11 17:30,12,4.264,4.264,4.261,4.261,4
20120101|2011-09-11 18:30,12,4.262,4.262,4.262,4.262,1
20120101|2011-09-11 19:00,12,4.266,4.266,4.266,4.266,1
20120101|2011-09-11 19:30,12,4.27,4.27,4.27,4.27,3
20120101|2011-09-11 20:30,12,4.274,4.274,4.274,4.274,1
20120101|2011-09-11 23:00,12,4.276,4.276,4.276,4.276,1
20120101|2011-09-11 23:30,12,4.277,4.28,4.277,4.28,16
20120101|2011-09-12 00:00,12,4.288,4.289,4.288,4.289,13
20120101|2011-09-12 00:30,12,4.289,4.298,4.289,4.298,14
20120101|2011-09-12 01:00,12,4.297,4.297,4.297,4.297,1
20120101|2011-09-12 02:30,12,4.299,4.3,4.299,4.3,14
20120101|2011-09-12 05:00,12,4.295,4.295,4.295,4.295,5
20120101|2011-09-12 05:30,12,4.295,4.295,4.295,4.295,14
20120101|2011-09-12 06:00,12,4.295,4.296,4.295,4.296,3
20120101|2011-09-12 06:30,12,4.295,4.3,4.29,4.295,60
20120101|2011-09-12 07:00,12,4.307,4.314,4.276,4.3,88
20120101|2011-09-12 07:30,12,4.288,4.296,4.271,4.291,117
20120101|2011-09-12 08:00,12,4.287,4.287,4.236,4.272,372
20120101|2011-09-12 08:30,12,4.283,4.311,4.272,4.306,122
20120101|2011-09-12 09:00,12,4.307,4.31,4.299,4.308,74
20120101|2011-09-12 09:30,12,4.312,4.314,4.294,4.307,68
20120101|2011-09-12 10:00,12,4.305,4.316,4.305,4.31,59
20120101|2011-09-12 10:30,12,4.31,4.319,4.303,4.303,111
20120101|2011-09-12 11:00,12,4.302,4.305,4.29,4.294,54
20120101|2011-09-12 11:30,12,4.293,4.295,4.28,4.29,57
20120101|2011-09-12 12:00,12,4.29,4.302,4.29,4.301,56
20120101|2011-09-12 12:30,12,4.3,4.31,4.3,4.304,44
20120101|2011-09-12 13:00,12,4.304,4.305,4.287,4.291,297
20120101|2011-09-12 13:30,12,4.292,4.297,4.292,4.297,26
20120101|2011-09-12 14:00,12,4.295,4.295,4.294,4.294,3
20120101|2011-09-12 14:30,12,4.298,4.306,4.297,4.306,22
20120101|2011-09-12 15:00,12,4.306,4.307,4.306,4.307,2
20120101|2011-09-12 15:30,12,4.308,4.313,4.308,4.308,12
20120101|2011-09-12 17:00,13,4.303,4.303,4.303,4.303,2
20120101|2011-09-12 19:00,13,4.293,4.293,4.293,4.293,1
20120101|2011-09-12 20:00,13,4.295,4.295,4.295,4.295,1
20120101|2011-09-12 22:00,13,4.295,4.295,4.295,4.295,2
20120101|2011-09-12 23:00,13,4.289,4.289,4.289,4.289,2
20120101|2011-09-12 23:30,13,4.288,4.288,4.287,4.287,20
20120101|2011-09-13 00:00,13,4.284,4.284,4.282,4.282,13
20120101|2011-09-13 00:30,13,4.28,4.28,4.28,4.28,23
20120101|2011-09-13 01:00,13,4.28,4.28,4.279,4.279,6
20120101|2011-09-13 01:30,13,4.279,4.279,4.279,4.279,18
20120101|2011-09-13 02:00,13,4.28,4.28,4.278,4.278,21
20120101|2011-09-13 02:30,13,4.278,4.278,4.278,4.278,19
20120101|2011-09-13 03:30,13,4.275,4.275,4.275,4.275,2
20120101|2011-09-13 04:00,13,4.274,4.274,4.274,4.274,1
20120101|2011-09-13 05:30,13,4.278,4.278,4.278,4.278,1
20120101|2011-09-13 06:00,13,4.287,4.287,4.287,4.287,2
20120101|2011-09-13 06:30,13,4.3,4.309,4.3,4.309,5
20120101|2011-09-13 07:00,13,4.298,4.313,4.298,4.311,16
20120101|2011-09-13 07:30,13,4.31,4.339,4.31,4.334,121
20120101|2011-09-13 08:00,13,4.326,4.353,4.324,4.352,216
20120101|2011-09-13 08:30,13,4.348,4.4,4.342,4.386,190
20120101|2011-09-13 09:00,13,4.387,4.412,4.384,4.41,510
20120101|2011-09-13 09:30,13,4.41,4.412,4.389,4.401,324
20120101|2011-09-13 10:00,13,4.4,4.404,4.393,4.396,45
20120101|2011-09-13 10:30,13,4.397,4.397,4.382,4.392,232
20120101|2011-09-13 11:00,13,4.397,4.402,4.39,4.39,211
20120101|2011-09-13 11:30,13,4.383,4.399,4.37,4.377,68
20120101|2011-09-13 12:00,13,4.373,4.385,4.37,4.373,180
20120101|2011-09-13 12:30,13,4.377,4.393,4.377,4.38,279
20120101|2011-09-13 13:00,13,4.381,4.381,4.357,4.379,983
20120101|2011-09-13 13:30,13,4.377,4.379,4.373,4.373,137
20120101|2011-09-13 14:00,13,4.373,4.374,4.372,4.374,24
20120101|2011-09-13 14:30,13,4.375,4.376,4.373,4.374,6
20120101|2011-09-13 15:00,13,4.376,4.378,4.376,4.378,6
20120101|2011-09-13 15:30,13,4.379,4.38,4.378,4.378,7
20120101|2011-09-13 23:30,14,4.379,4.379,4.379,4.379,2
20120101|2011-09-14 00:00,14,4.382,4.385,4.382,4.385,17
20120101|2011-09-14 06:00,14,4.383,4.383,4.374,4.374,6
20120101|2011-09-14 07:30,14,4.374,4.374,4.372,4.372,3
20120101|2011-09-14 08:00,14,4.371,4.371,4.354,4.365,359
20120101|2011-09-14 08:30,14,4.363,4.379,4.357,4.369,122
20120101|2011-09-14 09:00,14,4.37,4.387,4.362,4.387,72
20120101|2011-09-14 09:30,14,4.387,4.404,4.385,4.402,119
20120101|2011-09-14 10:00,14,4.405,4.439,4.403,4.433,266
20120101|2011-09-14 10:30,14,4.439,4.44,4.419,4.436,111
20120101|2011-09-14 11:00,14,4.436,4.437,4.41,4.41,92
20120101|2011-09-14 11:30,14,4.417,4.428,4.417,4.427,13
20120101|2011-09-14 12:00,14,4.427,4.477,4.427,4.462,179
20120101|2011-09-14 12:30,14,4.462,4.462,4.442,4.446,130
20120101|2011-09-14 13:00,14,4.447,4.453,4.429,4.436,479
20120101|2011-09-14 13:30,14,4.437,4.437,4.434,4.435,95
20120101|2011-09-14 14:00,14,4.438,4.441,4.438,4.44,20
20120101|2011-09-14 14:30,14,4.44,4.441,4.432,4.432,9
20120101|2011-09-14 15:00,14,4.439,4.444,4.437,4.437,4
20120101|2011-09-14 15:30,14,4.437,4.439,4.437,4.439,2
20120101|2011-09-14 16:00,14,4.439,4.439,4.439,4.439,2
20120101|2011-09-14 20:00,15,4.438,4.438,4.438,4.438,1
20120101|2011-09-14 21:30,15,4.439,4.439,4.439,4.439,1
20120101|2011-09-14 23:00,15,4.438,4.438,4.438,4.438,1
20120101|2011-09-14 23:30,15,4.437,4.437,4.437,4.437,1
20120101|2011-09-15 00:00,15,4.434,4.434,4.434,4.434,35
20120101|2011-09-15 01:00,15,4.43,4.43,4.428,4.429,41
20120101|2011-09-15 02:00,15,4.433,4.433,4.433,4.433,1
20120101|2011-09-15 02:30,15,4.434,4.434,4.434,4.434,5
20120101|2011-09-15 05:00,15,4.46,4.46,4.46,4.46,16
20120101|2011-09-15 06:00,15,4.46,4.46,4.46,4.46,4
20120101|2011-09-15 06:30,15,4.46,4.461,4.446,4.457,130
20120101|2011-09-15 07:00,15,4.456,4.456,4.427,4.428,48
20120101|2011-09-15 07:30,15,4.428,4.436,4.424,4.432,36
20120101|2011-09-15 08:00,15,4.429,4.429,4.405,4.409,192
20120101|2011-09-15 08:30,15,4.418,4.426,4.412,4.416,108
20120101|2011-09-15 09:00,15,4.418,4.444,4.405,4.406,71
20120101|2011-09-15 09:30,15,4.381,4.381,4.305,4.328,1012
20120101|2011-09-15 10:00,15,4.327,4.346,4.327,4.339,161
20120101|2011-09-15 10:30,15,4.336,4.347,4.334,4.343,74
20120101|2011-09-15 11:00,15,4.346,4.349,4.32,4.334,191
20120101|2011-09-15 11:30,15,4.34,4.343,4.335,4.342,82
20120101|2011-09-15 12:00,15,4.339,4.341,4.32,4.322,73
20120101|2011-09-15 12:30,15,4.32,4.333,4.32,4.326,93
20120101|2011-09-15 13:00,15,4.332,4.339,4.322,4.324,362
20120101|2011-09-15 13:30,15,4.326,4.33,4.326,4.33,292
20120101|2011-09-15 14:00,15,4.332,4.332,4.328,4.332,7
20120101|2011-09-15 14:30,15,4.332,4.333,4.33,4.333,8
20120101|2011-09-15 15:00,15,4.329,4.329,4.327,4.327,26
20120101|2011-09-15 15:30,15,4.328,4.328,4.328,4.328,1
20120101|2011-09-15 17:00,16,4.339,4.339,4.339,4.339,1
20120101|2011-09-15 18:30,16,4.334,4.335,4.334,4.335,2
20120101|2011-09-15 19:00,16,4.331,4.331,4.331,4.331,2
20120101|2011-09-15 21:00,16,4.33,4.33,4.33,4.33,1
20120101|2011-09-15 21:30,16,4.327,4.327,4.327,4.327,1
20120101|2011-09-16 00:00,16,4.328,4.328,4.325,4.328,82
20120101|2011-09-16 00:30,16,4.33,4.331,4.33,4.331,12
20120101|2011-09-16 01:00,16,4.332,4.333,4.332,4.333,13
20120101|2011-09-16 01:30,16,4.333,4.333,4.318,4.331,245
20120101|2011-09-16 02:00,16,4.331,4.331,4.331,4.331,74
20120101|2011-09-16 02:30,16,4.331,4.331,4.331,4.331,3
20120101|2011-09-16 03:00,16,4.32,4.32,4.32,4.32,1
20120101|2011-09-16 04:30,16,4.336,4.336,4.335,4.335,24
20120101|2011-09-16 05:00,16,4.325,4.325,4.325,4.325,3
20120101|2011-09-16 05:30,16,4.325,4.334,4.322,4.334,66
20120101|2011-09-16 06:30,16,4.318,4.324,4.318,4.324,11
20120101|2011-09-16 07:00,16,4.324,4.324,4.305,4.317,28
20120101|2011-09-16 07:30,16,4.317,4.317,4.299,4.302,379
20120101|2011-09-16 08:00,16,4.309,4.314,4.279,4.289,301
20120101|2011-09-16 08:30,16,4.296,4.308,4.295,4.308,65
20120101|2011-09-16 09:00,16,4.301,4.302,4.298,4.298,106
20120101|2011-09-16 09:30,16,4.3,4.322,4.3,4.322,194
20120101|2011-09-16 10:00,16,4.305,4.316,4.3,4.316,61
20120101|2011-09-16 10:30,16,4.317,4.322,4.314,4.316,70
20120101|2011-09-16 11:00,16,4.317,4.32,4.313,4.313,27
20120101|2011-09-16 11:30,16,4.31,4.317,4.308,4.308,126
20120101|2011-09-16 12:00,16,4.313,4.314,4.288,4.291,418
20120101|2011-09-16 12:30,16,4.298,4.298,4.295,4.297,71
20120101|2011-09-16 13:00,16,4.298,4.301,4.287,4.289,210
20120101|2011-09-16 13:30,16,4.29,4.295,4.29,4.294,197
20120101|2011-09-16 14:00,16,4.294,4.295,4.293,4.295,17
20120101|2011-09-16 14:30,16,4.296,4.301,4.293,4.301,20
20120101|2011-09-16 15:30,16,4.301,4.307,4.301,4.307,8
20120101|2011-09-18 17:00,19,4.276,4.296,4.25,4.291,33
20120101|2011-09-18 17:30,19,4.278,4.286,4.277,4.285,48
20120101|2011-09-18 18:00,19,4.288,4.288,4.288,4.288,1
20120101|2011-09-18 20:30,19,4.293,4.293,4.293,4.293,10
20120101|2011-09-18 22:00,19,4.296,4.296,4.296,4.296,1
20120101|2011-09-18 23:00,19,4.293,4.293,4.29,4.29,2
20120101|2011-09-19 00:30,19,4.284,4.284,4.283,4.283,12
20120101|2011-09-19 01:00,19,4.285,4.288,4.284,4.288,15
20120101|2011-09-19 01:30,19,4.287,4.287,4.287,4.287,7
20120101|2011-09-19 02:00,19,4.288,4.289,4.288,4.289,3
20120101|2011-09-19 02:30,19,4.289,4.289,4.289,4.289,3
20120101|2011-09-19 03:00,19,4.294,4.294,4.294,4.294,3
20120101|2011-09-19 05:30,19,4.289,4.289,4.289,4.289,6
20120101|2011-09-19 06:30,19,4.276,4.276,4.264,4.267,7
20120101|2011-09-19 07:00,19,4.263,4.268,4.263,4.266,37
20120101|2011-09-19 07:30,19,4.266,4.278,4.264,4.264,186
20120101|2011-09-19 08:00,19,4.265,4.296,4.264,4.289,287
20120101|2011-09-19 08:30,19,4.29,4.293,4.269,4.273,156
20120101|2011-09-19 09:00,19,4.273,4.275,4.268,4.275,54
20120101|2011-09-19 09:30,19,4.28,4.28,4.268,4.272,94
20120101|2011-09-19 10:00,19,4.272,4.3,4.272,4.29,153
20120101|2011-09-19 10:30,19,4.294,4.294,4.281,4.283,36
20120101|2011-09-19 11:00,19,4.288,4.29,4.274,4.28,52
20120101|2011-09-19 11:30,19,4.28,4.3,4.28,4.285,109
20120101|2011-09-19 12:00,19,4.285,4.287,4.285,4.285,3
20120101|2011-09-19 12:30,19,4.291,4.303,4.291,4.3,52
20120101|2011-09-19 13:00,19,4.304,4.321,4.304,4.31,178
20120101|2011-09-19 13:30,19,4.308,4.309,4.306,4.309,76
20120101|2011-09-19 14:30,19,4.32,4.32,4.314,4.314,15
20120101|2011-09-19 15:00,19,4.314,4.314,4.314,4.314,11
20120101|2011-09-19 15:30,19,4.314,4.314,4.314,4.314,3
20120101|2011-09-19 16:00,19,4.319,4.319,4.319,4.319,1
20120101|2011-09-19 20:30,20,4.312,4.312,4.312,4.312,1
20120101|2011-09-19 23:00,20,4.309,4.31,4.309,4.31,11
20120101|2011-09-19 23:30,20,4.31,4.31,4.31,4.31,12
20120101|2011-09-20 00:30,20,4.31,4.31,4.31,4.31,1
20120101|2011-09-20 01:30,20,4.316,4.316,4.316,4.316,1
20120101|2011-09-20 02:00,20,4.316,4.322,4.316,4.322,22
20120101|2011-09-20 02:30,20,4.323,4.323,4.323,4.323,4
20120101|2011-09-20 03:00,20,4.327,4.335,4.327,4.334,63
20120101|2011-09-20 03:30,20,4.334,4.335,4.333,4.335,26
20120101|2011-09-20 04:00,20,4.333,4.337,4.333,4.337,17
20120101|2011-09-20 04:30,20,4.337,4.345,4.337,4.345,75
20120101|2011-09-20 05:00,20,4.345,4.35,4.342,4.342,126
20120101|2011-09-20 05:30,20,4.342,4.342,4.342,4.342,13
20120101|2011-09-20 06:00,20,4.345,4.345,4.345,4.345,1
20120101|2011-09-20 06:30,20,4.339,4.339,4.329,4.331,11
20120101|2011-09-20 07:00,20,4.331,4.334,4.31,4.319,228
20120101|2011-09-20 07:30,20,4.319,4.319,4.289,4.292,354
20120101|2011-09-20 08:00,20,4.291,4.291,4.27,4.278,230
20120101|2011-09-20 08:30,20,4.28,4.29,4.274,4.277,179
20120101|2011-09-20 09:00,20,4.279,4.295,4.279,4.288,140
20120101|2011-09-20 09:30,20,4.287,4.295,4.287,4.294,35
20120101|2011-09-20 10:00,20,4.293,4.293,4.287,4.292,95
20120101|2011-09-20 10:30,20,4.296,4.301,4.295,4.301,26
20120101|2011-09-20 11:00,20,4.302,4.304,4.297,4.303,14
20120101|2011-09-20 11:30,20,4.299,4.314,4.299,4.306,28
20120101|2011-09-20 12:00,20,4.308,4.313,4.298,4.311,10
20120101|2011-09-20 12:30,20,4.309,4.31,4.302,4.306,109
20120101|2011-09-20 13:00,20,4.304,4.31,4.28,4.283,1348
20120101|2011-09-20 13:30,20,4.284,4.288,4.282,4.287,39
20120101|2011-09-20 14:00,20,4.286,4.286,4.285,4.286,10
20120101|2011-09-20 14:30,20,4.281,4.285,4.28,4.28,14
20120101|2011-09-20 15:00,20,4.278,4.278,4.275,4.276,8
20120101|2011-09-20 15:30,20,4.278,4.278,4.275,4.275,7
20120101|2011-09-20 16:00,20,4.277,4.277,4.277,4.277,1
20120101|2011-09-20 17:30,21,4.282,4.282,4.282,4.282,1
20120101|2011-09-20 19:30,21,4.287,4.287,4.287,4.287,1
20120101|2011-09-20 21:00,21,4.286,4.286,4.286,4.286,1
20120101|2011-09-21 02:30,21,4.288,4.288,4.288,4.288,7
20120101|2011-09-21 03:00,21,4.291,4.291,4.291,4.291,6
20120101|2011-09-21 03:30,21,4.291,4.291,4.291,4.291,14
20120101|2011-09-21 04:00,21,4.291,4.291,4.291,4.291,4
20120101|2011-09-21 04:30,21,4.291,4.291,4.291,4.291,1
20120101|2011-09-21 05:00,21,4.291,4.291,4.291,4.291,3
20120101|2011-09-21 05:30,21,4.291,4.291,4.291,4.291,12
20120101|2011-09-21 06:00,21,4.288,4.288,4.286,4.286,21
20120101|2011-09-21 06:30,21,4.274,4.28,4.274,4.277,14
20120101|2011-09-21 07:00,21,4.272,4.272,4.254,4.264,42
20120101|2011-09-21 07:30,21,4.262,4.271,4.253,4.271,265
20120101|2011-09-21 08:00,21,4.273,4.276,4.25,4.254,206
20120101|2011-09-21 08:30,21,4.253,4.26,4.242,4.245,217
20120101|2011-09-21 09:00,21,4.243,4.258,4.233,4.25,170
20120101|2011-09-21 09:30,21,4.254,4.261,4.25,4.253,82
20120101|2011-09-21 10:00,21,4.256,4.269,4.256,4.269,33
20120101|2011-09-21 10:30,21,4.266,4.273,4.261,4.261,139
20120101|2011-09-21 11:00,21,4.263,4.27,4.263,4.265,60
20120101|2011-09-21 11:30,21,4.265,4.27,4.26,4.267,82
20120101|2011-09-21 12:00,21,4.264,4.269,4.26,4.26,62
20120101|2011-09-21 12:30,21,4.261,4.268,4.255,4.268,106
20120101|2011-09-21 13:00,21,4.267,4.267,4.25,4.252,150
20120101|2011-09-21 13:30,21,4.252,4.255,4.25,4.252,37
20120101|2011-09-21 14:00,21,4.253,4.253,4.249,4.249,15
20120101|2011-09-21 14:30,21,4.246,4.249,4.244,4.244,39
20120101|2011-09-21 15:00,21,4.244,4.245,4.239,4.239,33
20120101|2011-09-21 16:00,21,4.237,4.237,4.233,4.233,8
20120101|2011-09-21 17:30,22,4.233,4.24,4.233,4.24,2
20120101|2011-09-21 18:30,22,4.23,4.23,4.229,4.229,4
20120101|2011-09-21 20:30,22,4.238,4.238,4.238,4.238,1
20120101|2011-09-21 22:00,22,4.238,4.238,4.238,4.238,1
20120101|2011-09-21 23:00,22,4.23,4.23,4.23,4.23,3
20120101|2011-09-22 00:00,22,4.235,4.235,4.234,4.234,9
20120101|2011-09-22 00:30,22,4.234,4.234,4.234,4.234,6
20120101|2011-09-22 02:00,22,4.244,4.244,4.242,4.242,7
20120101|2011-09-22 03:00,22,4.261,4.261,4.261,4.261,1
20120101|2011-09-22 04:30,22,4.24,4.24,4.24,4.24,1
20120101|2011-09-22 05:00,22,4.234,4.236,4.234,4.236,4
20120101|2011-09-22 05:30,22,4.229,4.229,4.229,4.229,1
20120101|2011-09-22 06:00,22,4.215,4.222,4.215,4.222,10
20120101|2011-09-22 06:30,22,4.214,4.223,4.209,4.223,24
20120101|2011-09-22 07:00,22,4.224,4.224,4.205,4.207,334
20120101|2011-09-22 07:30,22,4.207,4.216,4.204,4.204,190
20120101|2011-09-22 08:00,22,4.209,4.225,4.207,4.215,420
20120101|2011-09-22 08:30,22,4.211,4.212,4.197,4.202,410
20120101|2011-09-22 09:00,22,4.2,4.202,4.175,4.175,227
20120101|2011-09-22 09:30,22,4.23,4.267,4.166,4.214,477
20120101|2011-09-22 10:00,22,4.218,4.219,4.199,4.21,280
20120101|2011-09-22 10:30,22,4.21,4.23,4.21,4.217,258
20120101|2011-09-22 11:00,22,4.215,4.215,4.195,4.195,309
20120101|2011-09-22 11:30,22,4.197,4.208,4.197,4.205,142
20120101|2011-09-22 12:00,22,4.206,4.206,4.175,4.181,261
20120101|2011-09-22 12:30,22,4.184,4.19,4.18,4.19,173
20120101|2011-09-22 13:00,22,4.191,4.193,4.18,4.183,302
20120101|2011-09-22 13:30,22,4.184,4.189,4.183,4.186,52
20120101|2011-09-22 14:00,22,4.183,4.188,4.182,4.182,33
20120101|2011-09-22 14:30,22,4.185,4.185,4.184,4.184,21
20120101|2011-09-22 15:00,22,4.183,4.185,4.183,4.185,6
20120101|2011-09-22 15:30,22,4.185,4.185,4.185,4.185,40
20120101|2011-09-22 17:00,23,4.185,4.185,4.185,4.185,45
20120101|2011-09-22 17:30,23,4.19,4.19,4.19,4.19,4
20120101|2011-09-22 18:00,23,4.19,4.19,4.19,4.19,2
20120101|2011-09-22 18:30,23,4.185,4.185,4.185,4.185,6
20120101|2011-09-22 19:00,23,4.185,4.185,4.185,4.185,6
20120101|2011-09-22 19:30,23,4.185,4.185,4.185,4.185,8
20120101|2011-09-22 20:00,23,4.19,4.19,4.19,4.19,4
20120101|2011-09-22 21:00,23,4.185,4.185,4.185,4.185,11
20120101|2011-09-22 22:00,23,4.185,4.185,4.185,4.185,9
20120101|2011-09-22 23:30,23,4.179,4.179,4.178,4.178,8
20120101|2011-09-23 00:00,23,4.178,4.179,4.177,4.177,8
20120101|2011-09-23 00:30,23,4.178,4.178,4.173,4.173,16
20120101|2011-09-23 01:30,23,4.188,4.188,4.187,4.187,20
20120101|2011-09-23 02:00,23,4.191,4.191,4.187,4.187,18
20120101|2011-09-23 02:30,23,4.183,4.191,4.182,4.191,64
20120101|2011-09-23 03:00,23,4.191,4.2,4.191,4.2,73
20120101|2011-09-23 05:30,23,4.192,4.193,4.191,4.193,6
20120101|2011-09-23 06:00,23,4.187,4.187,4.187,4.187,1
20120101|2011-09-23 06:30,23,4.186,4.186,4.186,4.186,1
20120101|2011-09-23 07:00,23,4.187,4.189,4.175,4.182,69
20120101|2011-09-23 07:30,23,4.18,4.181,4.156,4.178,269
20120101|2011-09-23 08:00,23,4.169,4.184,4.168,4.169,369
20120101|2011-09-23 08:30,23,4.168,4.175,4.164,4.165,157
20120101|2011-09-23 09:00,23,4.169,4.177,4.165,4.17,132
20120101|2011-09-23 09:30,23,4.17,4.193,4.169,4.188,227
20120101|2011-09-23 10:00,23,4.183,4.192,4.18,4.186,106
20120101|2011-09-23 10:30,23,4.187,4.194,4.177,4.177,115
20120101|2011-09-23 11:00,23,4.178,4.189,4.177,4.188,48
20120101|2011-09-23 11:30,23,4.19,4.193,4.183,4.184,41
20120101|2011-09-23 12:00,23,4.181,4.185,4.178,4.178,38
20120101|2011-09-23 12:30,23,4.177,4.178,4.166,4.167,254
20120101|2011-09-23 13:00,23,4.17,4.17,4.157,4.159,487
20120101|2011-09-23 13:30,23,4.158,4.166,4.158,4.166,53
20120101|2011-09-23 14:00,23,4.162,4.166,4.161,4.166,128
20120101|2011-09-23 14:30,23,4.164,4.164,4.161,4.162,5
20120101|2011-09-23 15:00,23,4.16,4.16,4.16,4.16,1
20120101|2011-09-23 16:00,23,4.161,4.161,4.157,4.158,16
20120101|2011-09-25 17:00,26,4.157,4.161,4.157,4.161,11
20120101|2011-09-25 18:30,26,4.152,4.152,4.152,4.152,1
20120101|2011-09-25 19:00,26,4.156,4.156,4.15,4.15,9
20120101|2011-09-25 22:00,26,4.14,4.14,4.14,4.14,1
20120101|2011-09-25 23:30,26,4.15,4.15,4.15,4.15,1
20120101|2011-09-26 00:30,26,4.141,4.141,4.141,4.141,2
20120101|2011-09-26 01:00,26,4.14,4.14,4.137,4.139,23
20120101|2011-09-26 01:30,26,4.141,4.141,4.141,4.141,1
20120101|2011-09-26 02:00,26,4.15,4.16,4.15,4.159,4
20120101|2011-09-26 04:00,26,4.186,4.186,4.186,4.186,2
20120101|2011-09-26 04:30,26,4.16,4.16,4.16,4.16,3
20120101|2011-09-26 05:30,26,4.165,4.165,4.165,4.165,2
20120101|2011-09-26 06:00,26,4.185,4.19,4.185,4.19,6
20120101|2011-09-26 06:30,26,4.19,4.193,4.19,4.193,17
20120101|2011-09-26 07:00,26,4.19,4.201,4.19,4.193,25
20120101|2011-09-26 07:30,26,4.195,4.202,4.175,4.176,199
20120101|2011-09-26 08:00,26,4.174,4.209,4.174,4.194,706
20120101|2011-09-26 08:30,26,4.194,4.21,4.191,4.201,474
20120101|2011-09-26 09:00,26,4.202,4.222,4.202,4.217,282
20120101|2011-09-26 09:30,26,4.216,4.22,4.207,4.207,95
20120101|2011-09-26 10:00,26,4.212,4.216,4.207,4.21,38
20120101|2011-09-26 10:30,26,4.209,4.214,4.206,4.206,63
20120101|2011-09-26 11:00,26,4.207,4.22,4.207,4.22,64
20120101|2011-09-26 11:30,26,4.214,4.227,4.213,4.222,94
20120101|2011-09-26 12:00,26,4.22,4.231,4.216,4.225,107
20120101|2011-09-26 12:30,26,4.227,4.23,4.219,4.23,104
20120101|2011-09-26 13:00,26,4.234,4.243,4.221,4.242,478
20120101|2011-09-26 13:30,26,4.24,4.241,4.236,4.24,126
20120101|2011-09-26 14:00,26,4.239,4.243,4.239,4.243,18
20120101|2011-09-26 14:30,26,4.243,4.245,4.243,4.243,27
20120101|2011-09-26 15:00,26,4.247,4.25,4.247,4.247,19
20120101|2011-09-26 15:30,26,4.25,4.25,4.245,4.245,3
20120101|2011-09-26 16:00,26,4.249,4.249,4.249,4.249,2
20120101|2011-09-26 22:30,27,4.253,4.255,4.253,4.253,7
20120101|2011-09-26 23:00,27,4.252,4.264,4.252,4.262,7
20120101|2011-09-26 23:30,27,4.265,4.265,4.26,4.26,55
20120101|2011-09-27 00:00,27,4.261,4.264,4.26,4.26,3
20120101|2011-09-27 01:00,27,4.264,4.265,4.263,4.263,19
20120101|2011-09-27 01:30,27,4.258,4.258,4.256,4.258,3
20120101|2011-09-27 02:30,27,4.266,4.268,4.266,4.268,2
20120101|2011-09-27 03:30,27,4.268,4.268,4.268,4.268,1
20120101|2011-09-27 04:00,27,4.268,4.268,4.268,4.268,8
20120101|2011-09-27 04:30,27,4.274,4.274,4.274,4.274,5
20120101|2011-09-27 05:00,27,4.278,4.278,4.278,4.278,1
20120101|2011-09-27 05:30,27,4.273,4.273,4.273,4.273,1
20120101|2011-09-27 06:00,27,4.279,4.294,4.279,4.285,14
20120101|2011-09-27 06:30,27,4.294,4.3,4.291,4.296,53
20120101|2011-09-27 07:00,27,4.284,4.284,4.269,4.271,58
20120101|2011-09-27 07:30,27,4.266,4.285,4.265,4.275,247
20120101|2011-09-27 08:00,27,4.277,4.279,4.265,4.275,113
20120101|2011-09-27 08:30,27,4.281,4.282,4.258,4.26,171
20120101|2011-09-27 09:00,27,4.26,4.263,4.213,4.229,300
20120101|2011-09-27 09:30,27,4.225,4.231,4.216,4.229,70
20120101|2011-09-27 10:00,27,4.229,4.246,4.223,4.239,78
20120101|2011-09-27 10:30,27,4.239,4.247,4.229,4.235,25
20120101|2011-09-27 11:00,27,4.235,4.246,4.235,4.24,63
20120101|2011-09-27 11:30,27,4.238,4.243,4.233,4.235,44
20120101|2011-09-27 12:00,27,4.234,4.244,4.23,4.23,102
20120101|2011-09-27 12:30,27,4.231,4.233,4.219,4.22,62
20120101|2011-09-27 13:00,27,4.22,4.247,4.22,4.24,297
20120101|2011-09-27 13:30,27,4.24,4.242,4.236,4.238,64
20120101|2011-09-27 14:00,27,4.241,4.245,4.241,4.245,43
20120101|2011-09-27 14:30,27,4.243,4.243,4.238,4.241,24
20120101|2011-09-27 15:00,27,4.24,4.24,4.224,4.234,40
20120101|2011-09-27 15:30,27,4.236,4.24,4.236,4.24,6
20120101|2011-09-27 20:00,28,4.228,4.228,4.226,4.226,2
20120101|2011-09-27 23:00,28,4.233,4.233,4.233,4.233,3
20120101|2011-09-28 01:30,28,4.222,4.222,4.222,4.222,27
20120101|2011-09-28 05:30,28,4.228,4.228,4.228,4.228,2
20120101|2011-09-28 06:00,28,4.228,4.228,4.228,4.228,3
20120101|2011-09-28 07:00,28,4.234,4.234,4.2,4.215,116
20120101|2011-09-28 07:30,28,4.215,4.216,4.202,4.214,180
20120101|2011-09-28 08:00,28,4.218,4.225,4.208,4.215,496
20120101|2011-09-28 08:30,28,4.214,4.214,4.199,4.209,225
20120101|2011-09-28 09:00,28,4.21,4.211,4.204,4.21,87
20120101|2011-09-28 09:30,28,4.209,4.219,4.209,4.213,122
20120101|2011-09-28 10:00,28,4.213,4.214,4.193,4.196,209
20120101|2011-09-28 10:30,28,4.195,4.204,4.192,4.199,102
20120101|2011-09-28 11:00,28,4.202,4.206,4.198,4.201,43
20120101|2011-09-28 11:30,28,4.202,4.204,4.181,4.189,117
20120101|2011-09-28 12:00,28,4.191,4.196,4.187,4.196,97
20120101|2011-09-28 12:30,28,4.194,4.195,4.182,4.19,270
20120101|2011-09-28 13:00,28,4.19,4.198,4.183,4.186,495
20120101|2011-09-28 13:30,28,4.188,4.192,4.186,4.19,203
20120101|2011-09-28 14:00,28,4.19,4.19,4.183,4.184,30
20120101|2011-09-28 14:30,28,4.187,4.187,4.173,4.173,88
20120101|2011-09-28 15:00,28,4.175,4.176,4.17,4.17,22
20120101|2011-09-28 18:30,29,4.17,4.17,4.166,4.17,6
20120101|2011-09-28 19:00,29,4.17,4.17,4.17,4.17,1
20120101|2011-09-28 19:30,29,4.17,4.17,4.17,4.17,5
20120101|2011-09-28 20:00,29,4.166,4.166,4.166,4.166,3
20120101|2011-09-28 23:00,29,4.172,4.172,4.172,4.172,1
20120101|2011-09-28 23:30,29,4.185,4.185,4.185,4.185,1
20120101|2011-09-29 00:00,29,4.185,4.185,4.185,4.185,10
20120101|2011-09-29 01:00,29,4.186,4.186,4.183,4.183,7
20120101|2011-09-29 01:30,29,4.189,4.189,4.189,4.189,3
20120101|2011-09-29 02:00,29,4.189,4.189,4.186,4.186,7
20120101|2011-09-29 03:00,29,4.177,4.177,4.177,4.177,8
20120101|2011-09-29 04:30,29,4.179,4.179,4.179,4.179,1
20120101|2011-09-29 06:30,29,4.178,4.18,4.178,4.18,17
20120101|2011-09-29 07:00,29,4.174,4.175,4.169,4.169,35
20120101|2011-09-29 07:30,29,4.162,4.169,4.152,4.156,131
20120101|2011-09-29 08:00,29,4.155,4.17,4.155,4.169,119
20120101|2011-09-29 08:30,29,4.169,4.174,4.166,4.174,118
20120101|2011-09-29 09:00,29,4.174,4.174,4.158,4.158,136
20120101|2011-09-29 09:30,29,4.141,4.146,4.088,4.14,1032
20120101|2011-09-29 10:00,29,4.138,4.143,4.136,4.142,172
20120101|2011-09-29 10:30,29,4.142,4.162,4.142,4.16,196
20120101|2011-09-29 11:00,29,4.153,4.16,4.145,4.159,62
20120101|2011-09-29 11:30,29,4.157,4.237,4.156,4.202,582
20120101|2011-09-29 12:00,29,4.201,4.209,4.172,4.199,718
20120101|2011-09-29 12:30,29,4.201,4.206,4.183,4.192,84
20120101|2011-09-29 13:00,29,4.19,4.199,4.155,4.161,206
20120101|2011-09-29 13:30,29,4.162,4.177,4.152,4.175,438
20120101|2011-09-29 14:00,29,4.173,4.176,4.173,4.175,38
20120101|2011-09-29 14:30,29,4.177,4.179,4.177,4.178,83
20120101|2011-09-29 15:00,29,4.179,4.179,4.179,4.179,25
20120101|2011-09-29 15:30,29,4.176,4.177,4.176,4.177,9
20120101|2011-09-29 17:00,30,4.165,4.165,4.165,4.165,45
20120101|2011-09-29 21:00,30,4.166,4.166,4.166,4.166,6
20120101|2011-09-29 23:30,30,4.171,4.175,4.171,4.175,20
20120101|2011-09-30 00:00,30,4.174,4.178,4.174,4.178,31
20120101|2011-09-30 00:30,30,4.179,4.186,4.179,4.186,31
20120101|2011-09-30 01:00,30,4.186,4.186,4.186,4.186,4
20120101|2011-09-30 01:30,30,4.19,4.19,4.19,4.19,2
20120101|2011-09-30 02:00,30,4.19,4.191,4.19,4.191,20
20120101|2011-09-30 02:30,30,4.191,4.195,4.19,4.195,32
20120101|2011-09-30 03:00,30,4.2,4.201,4.197,4.197,34
20120101|2011-09-30 05:30,30,4.16,4.16,4.148,4.148,15
20120101|2011-09-30 06:00,30,4.148,4.148,4.147,4.147,7
20120101|2011-09-30 06:30,30,4.15,4.16,4.146,4.16,31
20120101|2011-09-30 07:00,30,4.162,4.166,4.145,4.155,47
20120101|2011-09-30 07:30,30,4.159,4.16,4.144,4.15,92
20120101|2011-09-30 08:00,30,4.151,4.165,4.143,4.156,158
20120101|2011-09-30 08:30,30,4.167,4.176,4.161,4.163,194
20120101|2011-09-30 09:00,30,4.165,4.175,4.165,4.173,73
20120101|2011-09-30 09:30,30,4.171,4.172,4.145,4.148,92
20120101|2011-09-30 10:00,30,4.149,4.152,4.139,4.152,128
20120101|2011-09-30 10:30,30,4.152,4.157,4.145,4.147,30
20120101|2011-09-30 11:00,30,4.147,4.15,4.137,4.144,68
20120101|2011-09-30 11:30,30,4.144,4.154,4.142,4.152,101
20120101|2011-09-30 12:00,30,4.151,4.156,4.147,4.15,73
20120101|2011-09-30 12:30,30,4.152,4.159,4.149,4.159,141
20120101|2011-09-30 13:00,30,4.16,4.163,4.119,4.123,1908
20120101|2011-09-30 13:30,30,4.124,4.13,4.124,4.125,94
20120101|2011-09-30 14:00,30,4.128,4.128,4.128,4.128,1
20120101|2011-09-30 14:30,30,4.128,4.132,4.128,4.131,39
20120101|2011-09-30 15:00,30,4.127,4.127,4.118,4.119,27
20120101|2011-09-30 15:30,30,4.118,4.118,4.1,4.1,297
20120101|2011-09-30 16:00,30,4.108,4.108,4.108,4.108,1
20120101|2011-10-02 17:00,3,4.1,4.108,4.1,4.108,37
20120101|2011-10-02 17:30,3,4.11,4.11,4.108,4.108,4
20120101|2011-10-02 18:30,3,4.113,4.117,4.113,4.117,3
20120101|2011-10-02 22:00,3,4.115,4.115,4.115,4.115,1
20120101|2011-10-02 22:30,3,4.114,4.114,4.11,4.11,5
20120101|2011-10-02 23:00,3,4.11,4.11,4.11,4.11,11
20120101|2011-10-02 23:30,3,4.11,4.11,4.11,4.11,4
20120101|2011-10-03 00:00,3,4.115,4.115,4.115,4.115,1
20120101|2011-10-03 01:00,3,4.118,4.121,4.118,4.121,2
20120101|2011-10-03 01:30,3,4.126,4.126,4.126,4.126,2
20120101|2011-10-03 02:00,3,4.126,4.14,4.126,4.14,40
20120101|2011-10-03 02:30,3,4.14,4.147,4.14,4.147,44
20120101|2011-10-03 03:00,3,4.149,4.162,4.149,4.16,140
20120101|2011-10-03 03:30,3,4.16,4.16,4.16,4.16,3
20120101|2011-10-03 04:00,3,4.165,4.165,4.163,4.164,70
20120101|2011-10-03 04:30,3,4.155,4.156,4.154,4.154,24
20120101|2011-10-03 05:00,3,4.157,4.157,4.154,4.155,100
20120101|2011-10-03 05:30,3,4.154,4.157,4.154,4.155,3
20120101|2011-10-03 06:00,3,4.159,4.159,4.135,4.135,13
20120101|2011-10-03 06:30,3,4.135,4.148,4.135,4.144,24
20120101|2011-10-03 07:00,3,4.144,4.147,4.127,4.135,70
20120101|2011-10-03 07:30,3,4.141,4.142,4.111,4.114,342
20120101|2011-10-03 08:00,3,4.122,4.135,4.114,4.117,496
20120101|2011-10-03 08:30,3,4.119,4.132,4.115,4.128,247
20120101|2011-10-03 09:00,3,4.13,4.138,4.122,4.13,169
20120101|2011-10-03 09:30,3,4.125,4.129,4.108,4.112,257
20120101|2011-10-03 10:00,3,4.111,4.131,4.11,4.131,113
20120101|2011-10-03 10:30,3,4.13,4.136,4.118,4.133,191
20120101|2011-10-03 11:00,3,4.134,4.136,4.121,4.13,84
20120101|2011-10-03 11:30,3,4.12,4.121,4.097,4.097,154
20120101|2011-10-03 12:00,3,4.098,4.1,4.08,4.087,261
20120101|2011-10-03 12:30,3,4.085,4.097,4.071,4.096,432
20120101|2011-10-03 13:00,3,4.092,4.1,4.084,4.089,257
20120101|2011-10-03 13:30,3,4.089,4.091,4.086,4.09,85
20120101|2011-10-03 14:00,3,4.089,4.092,4.089,4.091,20
20120101|2011-10-03 14:30,3,4.094,4.094,4.092,4.092,11
20120101|2011-10-03 15:00,3,4.092,4.092,4.089,4.089,4
20120101|2011-10-03 19:30,4,4.089,4.089,4.089,4.089,1
20120101|2011-10-03 22:00,4,4.089,4.089,4.089,4.089,1
20120101|2011-10-03 23:30,4,4.092,4.092,4.092,4.092,3
20120101|2011-10-04 00:00,4,4.092,4.092,4.092,4.092,33
20120101|2011-10-04 00:30,4,4.092,4.092,4.089,4.089,7
20120101|2011-10-04 01:30,4,4.089,4.089,4.089,4.089,20
20120101|2011-10-04 04:30,4,4.082,4.082,4.079,4.082,4
20120101|2011-10-04 05:00,4,4.08,4.082,4.077,4.081,42
20120101|2011-10-04 05:30,4,4.081,4.081,4.081,4.081,23
20120101|2011-10-04 06:00,4,4.074,4.078,4.074,4.078,8
20120101|2011-10-04 06:30,4,4.075,4.077,4.071,4.073,31
20120101|2011-10-04 07:00,4,4.079,4.079,4.077,4.077,4
20120101|2011-10-04 07:30,4,4.078,4.097,4.077,4.082,150
20120101|2011-10-04 08:00,4,4.088,4.11,4.082,4.101,217
20120101|2011-10-04 08:30,4,4.104,4.112,4.095,4.098,223
20120101|2011-10-04 09:00,4,4.098,4.108,4.095,4.108,245
20120101|2011-10-04 09:30,4,4.109,4.109,4.093,4.097,379
20120101|2011-10-04 10:00,4,4.101,4.101,4.093,4.1,74
20120101|2011-10-04 10:30,4,4.1,4.112,4.098,4.103,88
20120101|2011-10-04 11:00,4,4.107,4.107,4.094,4.096,78
20120101|2011-10-04 11:30,4,4.101,4.103,4.094,4.097,46
20120101|2011-10-04 12:00,4,4.095,4.095,4.078,4.085,105
20120101|2011-10-04 12:30,4,4.083,4.087,4.075,4.081,132
20120101|2011-10-04 13:00,4,4.082,4.119,4.08,4.107,650
20120101|2011-10-04 13:30,4,4.104,4.116,4.104,4.114,442
20120101|2011-10-04 14:00,4,4.11,4.115,4.11,4.115,124
20120101|2011-10-04 14:30,4,4.117,4.124,4.117,4.121,96
20120101|2011-10-04 15:00,4,4.125,4.125,4.125,4.125,7
20120101|2011-10-04 15:30,4,4.13,4.13,4.128,4.13,9
20120101|2011-10-04 16:00,4,4.126,4.126,4.126,4.126,1
20120101|2011-10-04 17:30,5,4.115,4.115,4.115,4.115,1
20120101|2011-10-04 18:00,5,4.116,4.116,4.116,4.116,1
20120101|2011-10-04 22:30,5,4.119,4.119,4.119,4.119,2
20120101|2011-10-04 23:30,5,4.119,4.119,4.119,4.119,1
20120101|2011-10-05 00:00,5,4.117,4.117,4.117,4.117,6
20120101|2011-10-05 00:30,5,4.135,4.14,4.135,4.14,9
20120101|2011-10-05 01:00,5,4.136,4.14,4.136,4.14,2
20120101|2011-10-05 02:00,5,4.14,4.14,4.14,4.14,1
20120101|2011-10-05 02:30,5,4.14,4.14,4.139,4.139,9
20120101|2011-10-05 03:00,5,4.132,4.132,4.132,4.132,3
20120101|2011-10-05 04:00,5,4.12,4.12,4.119,4.119,2
20120101|2011-10-05 05:30,5,4.124,4.127,4.122,4.127,22
20120101|2011-10-05 06:30,5,4.123,4.126,4.123,4.126,2
20120101|2011-10-05 07:00,5,4.131,4.146,4.127,4.134,210
20120101|2011-10-05 07:30,5,4.136,4.136,4.125,4.125,257
20120101|2011-10-05 08:00,5,4.121,4.129,4.085,4.087,304
20120101|2011-10-05 08:30,5,4.088,4.102,4.08,4.082,83
20120101|2011-10-05 09:00,5,4.083,4.09,4.078,4.084,152
20120101|2011-10-05 09:30,5,4.084,4.086,4.077,4.079,165
20120101|2011-10-05 10:00,5,4.082,4.095,4.08,4.094,274
20120101|2011-10-05 10:30,5,4.094,4.097,4.09,4.09,149
20120101|2011-10-05 11:00,5,4.093,4.093,4.073,4.079,160
20120101|2011-10-05 11:30,5,4.079,4.087,4.072,4.083,122
20120101|2011-10-05 12:00,5,4.087,4.092,4.072,4.074,80
20120101|2011-10-05 12:30,5,4.076,4.084,4.07,4.084,374
20120101|2011-10-05 13:00,5,4.084,4.085,4.051,4.054,695
20120101|2011-10-05 13:30,5,4.056,4.061,4.054,4.058,195
20120101|2011-10-05 14:00,5,4.056,4.058,4.051,4.055,69
20120101|2011-10-05 14:30,5,4.052,4.052,4.041,4.046,65
20120101|2011-10-05 15:00,5,4.05,4.053,4.05,4.052,45
20120101|2011-10-05 15:30,5,4.053,4.056,4.049,4.052,48
20120101|2011-10-05 16:00,5,4.053,4.053,4.053,4.053,2
20120101|2011-10-05 20:00,6,4.04,4.04,4.04,4.04,6
20120101|2011-10-05 20:30,6,4.04,4.04,4.035,4.035,18
20120101|2011-10-05 21:30,6,4.045,4.046,4.045,4.046,2
20120101|2011-10-05 23:00,6,4.054,4.061,4.054,4.061,4
20120101|2011-10-06 01:00,6,4.041,4.043,4.037,4.037,5
20120101|2011-10-06 01:30,6,4.032,4.032,4.031,4.031,12
20120101|2011-10-06 02:00,6,4.032,4.032,4.031,4.032,15
20120101|2011-10-06 02:30,6,4.03,4.03,4.029,4.029,7
20120101|2011-10-06 03:00,6,4.021,4.025,4.021,4.024,20
20120101|2011-10-06 03:30,6,4.022,4.022,4.018,4.02,97
20120101|2011-10-06 04:00,6,4.02,4.02,4.02,4.02,49
20120101|2011-10-06 04:30,6,4.018,4.018,4.018,4.018,39
20120101|2011-10-06 05:00,6,4.015,4.015,4.015,4.015,42
20120101|2011-10-06 05:30,6,4.044,4.045,4.042,4.044,5
20120101|2011-10-06 06:00,6,4.038,4.038,4.038,4.038,1
20120101|2011-10-06 06:30,6,4.045,4.045,4.037,4.037,7
20120101|2011-10-06 07:00,6,4.042,4.054,4.042,4.047,46
20120101|2011-10-06 07:30,6,4.053,4.053,4.027,4.036,401
20120101|2011-10-06 08:00,6,4.032,4.056,4.031,4.051,370
20120101|2011-10-06 08:30,6,4.051,4.055,4.048,4.053,174
20120101|2011-10-06 09:00,6,4.051,4.08,4.045,4.08,218
20120101|2011-10-06 09:30,6,4.02,4.077,4.009,4.04,897
20120101|2011-10-06 10:00,6,4.038,4.046,4.016,4.024,363
20120101|2011-10-06 10:30,6,4.027,4.049,4.024,4.049,117
20120101|2011-10-06 11:00,6,4.05,4.053,4.028,4.04,353
20120101|2011-10-06 11:30,6,4.037,4.06,4.036,4.038,291
20120101|2011-10-06 12:00,6,4.045,4.088,4.045,4.072,318
20120101|2011-10-06 12:30,6,4.068,4.084,4.052,4.083,290
20120101|2011-10-06 13:00,6,4.085,4.099,4.063,4.086,596
20120101|2011-10-06 13:30,6,4.086,4.094,4.085,4.085,64
20120101|2011-10-06 14:00,6,4.083,4.086,4.083,4.084,52
20120101|2011-10-06 14:30,6,4.085,4.085,4.081,4.083,29
20120101|2011-10-06 15:00,6,4.083,4.086,4.083,4.083,22
20120101|2011-10-06 15:30,6,4.087,4.089,4.086,4.089,5
20120101|2011-10-06 20:00,7,4.085,4.085,4.085,4.085,1
20120101|2011-10-07 01:00,7,4.075,4.075,4.075,4.075,1
20120101|2011-10-07 01:30,7,4.072,4.072,4.072,4.072,3
20120101|2011-10-07 02:00,7,4.064,4.064,4.063,4.063,2
20120101|2011-10-07 02:30,7,4.061,4.061,4.059,4.06,17
20120101|2011-10-07 06:00,7,4.051,4.051,4.041,4.041,3
20120101|2011-10-07 06:30,7,4.048,4.05,4.048,4.05,8
20120101|2011-10-07 07:00,7,4.047,4.053,4.046,4.047,24
20120101|2011-10-07 07:30,7,4.055,4.061,4.048,4.049,114
20120101|2011-10-07 08:00,7,4.049,4.053,4.021,4.034,741
20120101|2011-10-07 08:30,7,4.036,4.045,4.026,4.032,430
20120101|2011-10-07 09:00,7,4.032,4.037,4.027,4.028,147
20120101|2011-10-07 09:30,7,4.028,4.039,4.027,4.035,373
20120101|2011-10-07 10:00,7,4.037,4.037,4.015,4.032,226
20120101|2011-10-07 10:30,7,4.033,4.033,4.018,4.018,185
20120101|2011-10-07 11:00,7,4.024,4.034,4.022,4.031,246
20120101|2011-10-07 11:30,7,4.024,4.03,4.012,4.013,89
20120101|2011-10-07 12:00,7,4.012,4.017,4.001,4.011,568
20120101|2011-10-07 12:30,7,4.012,4.019,4.006,4.016,346
20120101|2011-10-07 13:00,7,4.017,4.017,3.999,4.002,2203
20120101|2011-10-07 13:30,7,4,4.004,3.997,4.002,258
20120101|2011-10-07 14:00,7,4.004,4.005,4.002,4.002,67
20120101|2011-10-07 14:30,7,4.002,4.002,3.998,4,23
20120101|2011-10-07 15:00,7,4,4,3.985,3.985,23
20120101|2011-10-07 15:30,7,3.991,3.996,3.991,3.994,11
20120101|2011-10-07 16:00,7,3.998,3.998,3.998,3.998,2
20120101|2011-10-09 17:00,10,3.99,3.999,3.99,3.999,71
20120101|2011-10-09 19:30,10,3.998,3.998,3.998,3.998,1
20120101|2011-10-09 20:00,10,3.993,3.994,3.993,3.994,3
20120101|2011-10-09 20:30,10,3.991,3.993,3.99,3.99,6
20120101|2011-10-09 21:00,10,3.992,3.992,3.99,3.99,41
20120101|2011-10-09 23:30,10,3.988,3.988,3.985,3.985,61
20120101|2011-10-10 00:30,10,3.985,3.986,3.984,3.984,42
20120101|2011-10-10 01:00,10,3.985,3.987,3.978,3.978,73
20120101|2011-10-10 01:30,10,3.979,3.979,3.977,3.977,43
20120101|2011-10-10 02:00,10,3.974,3.976,3.972,3.972,26
20120101|2011-10-10 02:30,10,3.97,3.97,3.968,3.97,11
20120101|2011-10-10 03:00,10,3.968,3.968,3.968,3.968,5
20120101|2011-10-10 03:30,10,3.977,3.983,3.966,3.966,26
20120101|2011-10-10 04:00,10,3.97,3.97,3.97,3.97,1
20120101|2011-10-10 04:30,10,3.97,3.97,3.97,3.97,7
20120101|2011-10-10 05:00,10,3.971,3.974,3.971,3.974,30
20120101|2011-10-10 05:30,10,3.974,3.978,3.972,3.974,54
20120101|2011-10-10 06:00,10,3.977,3.977,3.977,3.977,2
20120101|2011-10-10 06:30,10,3.975,3.987,3.974,3.987,24
20120101|2011-10-10 07:00,10,3.988,4.003,3.988,3.998,189
20120101|2011-10-10 07:30,10,3.999,4.009,3.989,4,543
20120101|2011-10-10 08:00,10,3.998,4.031,3.994,4.023,450
20120101|2011-10-10 08:30,10,4.024,4.03,4.017,4.022,277
20120101|2011-10-10 09:00,10,4.022,4.041,4.016,4.035,83
20120101|2011-10-10 09:30,10,4.035,4.043,4.028,4.032,243
20120101|2011-10-10 10:00,10,4.039,4.05,4.032,4.046,229
20120101|2011-10-10 10:30,10,4.043,4.045,4.036,4.041,147
20120101|2011-10-10 11:00,10,4.046,4.046,4.027,4.033,50
20120101|2011-10-10 11:30,10,4.034,4.041,4.034,4.038,84
20120101|2011-10-10 12:00,10,4.037,4.042,4.037,4.039,96
20120101|2011-10-10 12:30,10,4.035,4.035,4.029,4.03,64
20120101|2011-10-10 13:00,10,4.033,4.035,4,4.002,1323
20120101|2011-10-10 13:30,10,4.003,4.008,4.001,4.001,296
20120101|2011-10-10 14:00,10,4,4.008,4,4.004,195
20120101|2011-10-10 14:30,10,4.002,4.007,4.001,4.007,47
20120101|2011-10-10 15:00,10,4.006,4.006,4.006,4.006,1
20120101|2011-10-10 15:30,10,4.01,4.011,4.01,4.011,11
20120101|2011-10-10 16:00,10,4.015,4.015,4.007,4.007,5
20120101|2011-10-10 17:00,11,4.01,4.01,4.01,4.01,8
20120101|2011-10-10 19:30,11,4.007,4.007,4.007,4.007,1
20120101|2011-10-10 20:00,11,4.013,4.013,4.011,4.011,5
20120101|2011-10-10 21:30,11,4.018,4.018,4.018,4.018,1
20120101|2011-10-10 22:00,11,4.018,4.018,4.018,4.018,1
20120101|2011-10-10 23:30,11,4.024,4.024,4.022,4.022,2
20120101|2011-10-11 01:00,11,4.021,4.021,3.999,4,146
20120101|2011-10-11 01:30,11,3.997,3.997,3.99,3.991,109
20120101|2011-10-11 02:00,11,3.99,3.99,3.986,3.986,47
20120101|2011-10-11 02:30,11,3.986,3.986,3.98,3.98,12
20120101|2011-10-11 03:00,11,3.966,3.967,3.962,3.964,80
20120101|2011-10-11 03:30,11,3.959,3.96,3.955,3.956,104
20120101|2011-10-11 04:00,11,3.956,3.96,3.946,3.946,326
20120101|2011-10-11 04:30,11,3.945,3.948,3.94,3.946,126
20120101|2011-10-11 05:00,11,3.946,3.95,3.941,3.943,80
20120101|2011-10-11 05:30,11,3.945,3.957,3.945,3.954,145
20120101|2011-10-11 06:00,11,3.96,3.975,3.96,3.966,190
20120101|2011-10-11 06:30,11,3.969,3.998,3.968,3.998,656
20120101|2011-10-11 07:00,11,3.991,4.002,3.99,3.992,380
20120101|2011-10-11 07:30,11,3.995,4.002,3.991,3.996,133
20120101|2011-10-11 08:00,11,3.997,4,3.986,3.991,384
20120101|2011-10-11 08:30,11,3.989,3.99,3.968,3.977,337
20120101|2011-10-11 09:00,11,3.972,3.974,3.96,3.972,133
20120101|2011-10-11 09:30,11,3.97,3.977,3.963,3.975,216
20120101|2011-10-11 10:00,11,3.979,3.979,3.958,3.958,434
20120101|2011-10-11 10:30,11,3.958,3.965,3.958,3.964,53
20120101|2011-10-11 11:00,11,3.969,3.971,3.943,3.966,430
20120101|2011-10-11 11:30,11,3.966,3.997,3.96,3.986,459
20120101|2011-10-11 12:00,11,3.989,3.989,3.971,3.98,385
20120101|2011-10-11 12:30,11,3.982,4,3.975,3.997,838
20120101|2011-10-11 13:00,11,3.995,4.012,3.995,4.012,2531
20120101|2011-10-11 13:30,11,4.011,4.015,4.005,4.012,119
20120101|2011-10-11 14:00,11,4.011,4.016,4.009,4.011,92
20120101|2011-10-11 14:30,11,4.012,4.016,4.011,4.012,58
20120101|2011-10-11 15:00,11,4.012,4.012,4.001,4.001,25
20120101|2011-10-11 15:30,11,4.002,4.002,4.002,4.002,1
20120101|2011-10-11 16:00,11,4.005,4.005,4,4,5
20120101|2011-10-11 17:00,12,4.008,4.009,4.008,4.009,5
20120101|2011-10-11 18:00,12,4.01,4.012,4.01,4.012,2
20120101|2011-10-11 18:30,12,4.012,4.012,4.012,4.012,1
20120101|2011-10-11 19:00,12,4.012,4.012,4.012,4.012,3
20120101|2011-10-11 20:00,12,4.007,4.007,4.006,4.006,6
20120101|2011-10-11 21:30,12,4.015,4.015,4.015,4.015,3
20120101|2011-10-11 23:00,12,4.015,4.016,4.015,4.016,5
20120101|2011-10-11 23:30,12,4.015,4.015,4.007,4.007,48
20120101|2011-10-12 00:00,12,4.008,4.008,4.008,4.008,5
20120101|2011-10-12 00:30,12,4.008,4.009,4.008,4.008,64
20120101|2011-10-12 01:00,12,4.006,4.008,4.005,4.006,63
20120101|2011-10-12 01:30,12,4.008,4.009,4.007,4.007,29
20120101|2011-10-12 02:00,12,4,4,4,4,39
20120101|2011-10-12 02:30,12,3.998,4,3.995,3.995,14
20120101|2011-10-12 03:00,12,4.003,4.003,4,4,5
20120101|2011-10-12 03:30,12,3.997,3.997,3.991,3.991,54
20120101|2011-10-12 04:00,12,3.995,3.999,3.993,3.999,34
20120101|2011-10-12 04:30,12,4.006,4.006,4.004,4.005,8
20120101|2011-10-12 05:00,12,4.01,4.014,4.009,4.009,23
20120101|2011-10-12 05:30,12,4.006,4.01,4.002,4.01,26
20120101|2011-10-12 06:00,12,4.006,4.01,4.006,4.006,140
20120101|2011-10-12 06:30,12,4.009,4.013,4.007,4.007,26
20120101|2011-10-12 07:00,12,4.008,4.008,3.993,3.997,45
20120101|2011-10-12 07:30,12,4.01,4.012,4,4.011,177
20120101|2011-10-12 08:00,12,4.011,4.028,4.003,4.022,279
20120101|2011-10-12 08:30,12,4.023,4.023,3.999,4.002,136
20120101|2011-10-12 09:00,12,4.005,4.009,4,4.007,197
20120101|2011-10-12 09:30,12,4.006,4.009,3.975,3.982,488
20120101|2011-10-12 10:00,12,3.983,3.985,3.958,3.971,211
20120101|2011-10-12 10:30,12,3.97,3.971,3.957,3.957,287
20120101|2011-10-12 11:00,12,3.958,3.96,3.948,3.951,161
20120101|2011-10-12 11:30,12,3.955,3.964,3.95,3.959,132
20120101|2011-10-12 12:00,12,3.962,3.967,3.955,3.967,104
20120101|2011-10-12 12:30,12,3.965,3.97,3.956,3.957,228
20120101|2011-10-12 13:00,12,3.957,3.96,3.944,3.948,1201
20120101|2011-10-12 13:30,12,3.949,3.954,3.945,3.952,148
20120101|2011-10-12 14:00,12,3.954,3.954,3.949,3.954,57
20120101|2011-10-12 14:30,12,3.954,3.96,3.951,3.951,48
20120101|2011-10-12 15:00,12,3.95,3.951,3.944,3.951,20
20120101|2011-10-12 15:30,12,3.948,3.948,3.943,3.948,13
20120101|2011-10-12 17:30,13,3.956,3.957,3.956,3.957,2
20120101|2011-10-12 18:00,13,3.96,3.96,3.96,3.96,1
20120101|2011-10-12 19:00,13,3.953,3.953,3.953,3.953,2
20120101|2011-10-12 20:30,13,3.944,3.944,3.944,3.944,1
20120101|2011-10-12 21:30,13,3.943,3.943,3.942,3.942,3
20120101|2011-10-12 23:00,13,3.945,3.945,3.945,3.945,4
20120101|2011-10-12 23:30,13,3.954,3.959,3.954,3.959,4
20120101|2011-10-13 00:30,13,3.956,3.957,3.954,3.954,12
20120101|2011-10-13 01:00,13,3.952,3.952,3.951,3.951,13
20120101|2011-10-13 01:30,13,3.951,3.951,3.949,3.949,4
20120101|2011-10-13 02:00,13,3.945,3.952,3.945,3.952,28
20120101|2011-10-13 02:30,13,3.952,3.952,3.952,3.952,1
20120101|2011-10-13 03:00,13,3.952,3.952,3.946,3.946,20
20120101|2011-10-13 03:30,13,3.95,3.95,3.949,3.949,3
20120101|2011-10-13 04:00,13,3.948,3.948,3.948,3.948,19
20120101|2011-10-13 04:30,13,3.941,3.941,3.937,3.939,33
20120101|2011-10-13 05:00,13,3.939,3.939,3.935,3.936,16
20120101|2011-10-13 05:30,13,3.939,3.944,3.934,3.942,38
20120101|2011-10-13 06:00,13,3.938,3.944,3.938,3.944,25
20120101|2011-10-13 06:30,13,3.936,3.936,3.935,3.935,22
20120101|2011-10-13 07:00,13,3.944,3.951,3.942,3.944,83
20120101|2011-10-13 07:30,13,3.946,3.951,3.937,3.942,166
20120101|2011-10-13 08:00,13,3.945,3.96,3.944,3.96,309
20120101|2011-10-13 08:30,13,3.958,3.96,3.945,3.958,411
20120101|2011-10-13 09:00,13,3.958,3.97,3.954,3.97,320
20120101|2011-10-13 09:30,13,3.955,3.995,3.91,3.947,2005
20120101|2011-10-13 10:00,13,3.946,3.954,3.936,3.953,339
20120101|2011-10-13 10:30,13,3.954,3.955,3.946,3.951,210
20120101|2011-10-13 11:00,13,3.951,3.982,3.951,3.97,694
20120101|2011-10-13 11:30,13,3.964,3.964,3.947,3.963,191
20120101|2011-10-13 12:00,13,3.963,3.966,3.956,3.963,65
20120101|2011-10-13 12:30,13,3.966,3.966,3.952,3.953,118
20120101|2011-10-13 13:00,13,3.956,3.976,3.95,3.973,1135
20120101|2011-10-13 13:30,13,3.974,3.979,3.97,3.979,215
20120101|2011-10-13 14:00,13,3.978,3.979,3.977,3.977,52
20120101|2011-10-13 14:30,13,3.975,3.979,3.974,3.978,166
20120101|2011-10-13 15:30,13,3.984,3.987,3.984,3.987,23
20120101|2011-10-13 16:00,13,3.989,3.989,3.986,3.986,2
20120101|2011-10-13 17:00,14,3.963,3.982,3.963,3.982,4
20120101|2011-10-13 19:00,14,3.968,3.968,3.968,3.968,1
20120101|2011-10-13 21:00,14,3.97,3.97,3.97,3.97,4
20120101|2011-10-13 23:30,14,3.971,3.971,3.97,3.97,2
20120101|2011-10-14 00:00,14,3.965,3.965,3.965,3.965,1
20120101|2011-10-14 00:30,14,3.965,3.965,3.96,3.961,25
20120101|2011-10-14 01:00,14,3.96,3.96,3.96,3.96,3
20120101|2011-10-14 01:30,14,3.96,3.96,3.96,3.96,4
20120101|2011-10-14 02:00,14,3.955,3.955,3.95,3.95,17
20120101|2011-10-14 02:30,14,3.947,3.947,3.942,3.943,42
20120101|2011-10-14 03:00,14,3.945,3.95,3.944,3.95,63
20120101|2011-10-14 03:30,14,3.95,3.953,3.95,3.95,30
20120101|2011-10-14 04:00,14,3.953,3.953,3.947,3.947,33
20120101|2011-10-14 04:30,14,3.946,3.947,3.945,3.945,10
20120101|2011-10-14 05:00,14,3.944,3.956,3.944,3.954,10
20120101|2011-10-14 05:30,14,3.952,3.954,3.952,3.954,11
20120101|2011-10-14 06:00,14,3.952,3.966,3.952,3.96,137
20120101|2011-10-14 06:30,14,3.975,3.98,3.969,3.978,10
20120101|2011-10-14 07:00,14,3.979,4.001,3.979,3.998,182
20120101|2011-10-14 07:30,14,3.998,4.012,3.998,4.01,138
20120101|2011-10-14 08:00,14,4.011,4.031,4.006,4.023,645
20120101|2011-10-14 08:30,14,4.023,4.025,4.005,4.01,255
20120101|2011-10-14 09:00,14,4.007,4.011,4.004,4.008,514
20120101|2011-10-14 09:30,14,4.008,4.008,3.99,3.994,239
20120101|2011-10-14 10:00,14,3.999,4.006,3.988,4.004,110
20120101|2011-10-14 10:30,14,4.003,4.07,4.003,4.06,530
20120101|2011-10-14 11:00,14,4.06,4.125,4.056,4.103,1971
20120101|2011-10-14 11:30,14,4.104,4.106,4.079,4.096,459
20120101|2011-10-14 12:00,14,4.093,4.111,4.075,4.086,266
20120101|2011-10-14 12:30,14,4.086,4.093,4.075,4.079,220
20120101|2011-10-14 13:00,14,4.08,4.11,4.08,4.098,1579
20120101|2011-10-14 13:30,14,4.099,4.099,4.085,4.097,93
20120101|2011-10-14 14:00,14,4.098,4.099,4.097,4.099,12
20120101|2011-10-14 14:30,14,4.092,4.093,4.092,4.093,19
20120101|2011-10-14 15:00,14,4.091,4.091,4.084,4.086,14
20120101|2011-10-14 15:30,14,4.088,4.088,4.088,4.088,1
20120101|2011-10-14 16:00,14,4.085,4.085,4.085,4.085,1
20120101|2011-10-16 17:00,17,4.11,4.13,4.11,4.123,25
20120101|2011-10-16 17:30,17,4.131,4.132,4.131,4.132,4
20120101|2011-10-16 18:00,17,4.137,4.137,4.132,4.132,7
20120101|2011-10-16 18:30,17,4.137,4.137,4.135,4.135,2
20120101|2011-10-16 19:00,17,4.135,4.135,4.135,4.135,1
20120101|2011-10-16 19:30,17,4.133,4.133,4.133,4.133,1
20120101|2011-10-16 20:00,17,4.12,4.12,4.12,4.12,5
20120101|2011-10-16 20:30,17,4.121,4.124,4.121,4.124,5
20120101|2011-10-16 21:00,17,4.121,4.122,4.121,4.122,3
20120101|2011-10-16 21:30,17,4.121,4.121,4.121,4.121,1
20120101|2011-10-16 23:00,17,4.12,4.12,4.12,4.12,3
20120101|2011-10-16 23:30,17,4.119,4.119,4.119,4.119,2
20120101|2011-10-17 00:00,17,4.121,4.125,4.121,4.125,5
20120101|2011-10-17 01:00,17,4.126,4.128,4.123,4.126,21
20120101|2011-10-17 01:30,17,4.126,4.129,4.126,4.129,4
20120101|2011-10-17 02:00,17,4.127,4.132,4.123,4.132,49
20120101|2011-10-17 02:30,17,4.131,4.131,4.118,4.118,19
20120101|2011-10-17 03:00,17,4.115,4.115,4.101,4.101,31
20120101|2011-10-17 03:30,17,4.1,4.1,4.099,4.099,2
20120101|2011-10-17 04:00,17,4.1,4.118,4.1,4.116,12
20120101|2011-10-17 04:30,17,4.118,4.119,4.114,4.119,13
20120101|2011-10-17 05:00,17,4.118,4.12,4.117,4.12,11
20120101|2011-10-17 05:30,17,4.119,4.132,4.119,4.132,38
20120101|2011-10-17 06:00,17,4.128,4.128,4.108,4.115,96
20120101|2011-10-17 06:30,17,4.113,4.137,4.113,4.127,90
20120101|2011-10-17 07:00,17,4.13,4.134,4.113,4.115,64
20120101|2011-10-17 07:30,17,4.114,4.143,4.106,4.131,336
20120101|2011-10-17 08:00,17,4.13,4.131,4,4.016,1012
20120101|2011-10-17 08:30,17,4.02,4.045,3.998,4.045,647
20120101|2011-10-17 09:00,17,4.042,4.042,4.01,4.013,225
20120101|2011-10-17 09:30,17,4.023,4.043,4.023,4.039,73
20120101|2011-10-17 10:00,17,4.039,4.039,4.023,4.025,135
20120101|2011-10-17 10:30,17,4.027,4.038,4.021,4.03,84
20120101|2011-10-17 11:00,17,4.027,4.028,4.01,4.01,140
20120101|2011-10-17 11:30,17,4.011,4.033,3.997,4.019,205
20120101|2011-10-17 12:00,17,4.014,4.024,4.009,4.017,55
20120101|2011-10-17 12:30,17,4.022,4.039,4.021,4.039,44
20120101|2011-10-17 13:00,17,4.038,4.043,4.015,4.03,1437
20120101|2011-10-17 13:30,17,4.03,4.03,4.021,4.025,170
20120101|2011-10-17 14:00,17,4.022,4.022,4.018,4.018,51
20120101|2011-10-17 14:30,17,4.023,4.04,4.023,4.04,44
20120101|2011-10-17 15:00,17,4.038,4.039,4.035,4.035,9
20120101|2011-10-17 15:30,17,4.034,4.034,4.033,4.033,4
20120101|2011-10-17 16:00,17,4.037,4.038,4.037,4.037,5
20120101|2011-10-17 18:30,18,4.037,4.037,4.037,4.037,1
20120101|2011-10-17 19:00,18,4.042,4.042,4.042,4.042,1
20120101|2011-10-17 20:30,18,4.047,4.047,4.047,4.047,2
20120101|2011-10-17 23:30,18,4.035,4.041,4.035,4.041,16
20120101|2011-10-18 00:00,18,4.041,4.047,4.041,4.047,8
20120101|2011-10-18 01:00,18,4.041,4.041,4.041,4.041,3
20120101|2011-10-18 02:00,18,4.04,4.04,4.04,4.04,1
20120101|2011-10-18 02:30,18,4.037,4.039,4.037,4.039,21
20120101|2011-10-18 03:00,18,4.04,4.04,4.035,4.039,21
20120101|2011-10-18 03:30,18,4.042,4.042,4.042,4.042,1
20120101|2011-10-18 04:00,18,4.036,4.036,4.035,4.035,5
20120101|2011-10-18 04:30,18,4.04,4.04,4.039,4.039,4
20120101|2011-10-18 05:00,18,4.038,4.038,4.038,4.038,1
20120101|2011-10-18 05:30,18,4.03,4.034,4.016,4.016,39
20120101|2011-10-18 06:00,18,4.015,4.019,4.01,4.011,24
20120101|2011-10-18 06:30,18,4.013,4.014,4,4.01,33
20120101|2011-10-18 07:00,18,4.014,4.017,3.996,3.999,119
20120101|2011-10-18 07:30,18,4.002,4.021,3.994,4.017,139
20120101|2011-10-18 08:00,18,4.016,4.021,3.975,3.981,681
20120101|2011-10-18 08:30,18,3.981,3.994,3.964,3.97,514
20120101|2011-10-18 09:00,18,3.97,3.983,3.968,3.974,613
20120101|2011-10-18 09:30,18,3.973,3.984,3.97,3.976,170
20120101|2011-10-18 10:00,18,3.973,3.979,3.97,3.971,175
20120101|2011-10-18 10:30,18,3.97,3.972,3.946,3.968,340
20120101|2011-10-18 11:00,18,3.962,3.968,3.955,3.963,38
20120101|2011-10-18 11:30,18,3.965,3.966,3.955,3.957,25
20120101|2011-10-18 12:00,18,3.956,3.963,3.948,3.948,68
20120101|2011-10-18 12:30,18,3.946,3.948,3.924,3.929,366
20120101|2011-10-18 13:00,18,3.931,3.936,3.923,3.924,1067
20120101|2011-10-18 13:30,18,3.925,3.93,3.924,3.926,132
20120101|2011-10-18 14:00,18,3.926,3.931,3.925,3.929,227
20120101|2011-10-18 14:30,18,3.931,3.935,3.931,3.934,25
20120101|2011-10-18 15:00,18,3.934,3.934,3.919,3.931,52
20120101|2011-10-18 15:30,18,3.925,3.933,3.924,3.933,6
20120101|2011-10-18 16:00,18,3.93,3.93,3.93,3.93,1
20120101|2011-10-18 17:00,19,3.926,3.926,3.926,3.926,1
20120101|2011-10-18 18:00,19,3.932,3.935,3.932,3.935,3
20120101|2011-10-18 19:00,19,3.93,3.93,3.928,3.928,4
20120101|2011-10-18 19:30,19,3.94,3.94,3.931,3.931,7
20120101|2011-10-18 20:00,19,3.931,3.935,3.931,3.935,15
20120101|2011-10-18 20:30,19,3.935,3.943,3.935,3.943,16
20120101|2011-10-18 21:00,19,3.944,3.946,3.94,3.94,50
20120101|2011-10-18 21:30,19,3.947,3.951,3.947,3.951,26
20120101|2011-10-18 22:00,19,3.945,3.945,3.942,3.942,26
20120101|2011-10-19 00:00,19,3.946,3.947,3.945,3.945,15
20120101|2011-10-19 00:30,19,3.945,3.945,3.943,3.943,16
20120101|2011-10-19 01:00,19,3.942,3.943,3.941,3.941,8
20120101|2011-10-19 01:30,19,3.935,3.939,3.929,3.929,35
20120101|2011-10-19 02:00,19,3.932,3.932,3.93,3.932,38
20120101|2011-10-19 02:30,19,3.928,3.929,3.924,3.927,35
20120101|2011-10-19 03:00,19,3.927,3.929,3.927,3.927,68
20120101|2011-10-19 03:30,19,3.929,3.93,3.929,3.929,32
20120101|2011-10-19 04:30,19,3.947,3.949,3.943,3.947,7
20120101|2011-10-19 05:00,19,3.947,3.947,3.947,3.947,2
20120101|2011-10-19 05:30,19,3.942,3.943,3.938,3.939,29
20120101|2011-10-19 06:00,19,3.938,3.943,3.938,3.943,3
20120101|2011-10-19 06:30,19,3.951,3.955,3.946,3.955,6
20120101|2011-10-19 07:00,19,3.957,3.965,3.956,3.963,16
20120101|2011-10-19 07:30,19,3.965,3.97,3.952,3.96,132
20120101|2011-10-19 08:00,19,3.964,3.98,3.953,3.955,317
20120101|2011-10-19 08:30,19,3.959,3.973,3.957,3.965,122
20120101|2011-10-19 09:00,19,3.966,3.983,3.964,3.976,120
20120101|2011-10-19 09:30,19,3.981,3.981,3.955,3.966,355
20120101|2011-10-19 10:00,19,3.965,3.978,3.963,3.977,244
20120101|2011-10-19 10:30,19,3.972,3.978,3.953,3.957,198
20120101|2011-10-19 11:00,19,3.959,3.96,3.938,3.947,77
20120101|2011-10-19 11:30,19,3.948,3.986,3.934,3.985,232
20120101|2011-10-19 12:00,19,3.982,3.982,3.954,3.962,189
20120101|2011-10-19 12:30,19,3.96,3.967,3.959,3.964,43
20120101|2011-10-19 13:00,19,3.965,3.966,3.945,3.951,398
20120101|2011-10-19 13:30,19,3.952,3.96,3.952,3.959,140
20120101|2011-10-19 14:00,19,3.958,3.959,3.955,3.958,14
20120101|2011-10-19 14:30,19,3.954,3.954,3.954,3.954,2
20120101|2011-10-19 15:00,19,3.961,3.962,3.959,3.962,11
20120101|2011-10-19 15:30,19,3.962,3.963,3.962,3.962,12
20120101|2011-10-19 17:30,20,3.953,3.953,3.953,3.953,1
20120101|2011-10-19 18:00,20,3.946,3.946,3.946,3.946,2
20120101|2011-10-19 20:00,20,3.947,3.952,3.946,3.952,5
20120101|2011-10-19 20:30,20,3.948,3.949,3.945,3.945,4
20120101|2011-10-19 21:00,20,3.945,3.945,3.945,3.945,9
20120101|2011-10-19 21:30,20,3.945,3.945,3.945,3.945,6
20120101|2011-10-19 23:00,20,3.943,3.943,3.943,3.943,1
20120101|2011-10-19 23:30,20,3.942,3.942,3.941,3.941,6
20120101|2011-10-20 00:00,20,3.942,3.943,3.937,3.937,30
20120101|2011-10-20 00:30,20,3.939,3.939,3.936,3.936,49
20120101|2011-10-20 01:00,20,3.936,3.936,3.935,3.935,33
20120101|2011-10-20 01:30,20,3.939,3.939,3.937,3.937,4
20120101|2011-10-20 02:00,20,3.937,3.937,3.93,3.932,33
20120101|2011-10-20 02:30,20,3.93,3.931,3.929,3.93,11
20120101|2011-10-20 03:00,20,3.932,3.932,3.926,3.931,35
20120101|2011-10-20 03:30,20,3.93,3.93,3.925,3.925,14
20120101|2011-10-20 04:00,20,3.928,3.928,3.928,3.928,1
20120101|2011-10-20 04:30,20,3.933,3.936,3.933,3.936,18
20120101|2011-10-20 05:00,20,3.937,3.937,3.931,3.936,7
20120101|2011-10-20 05:30,20,3.932,3.937,3.93,3.937,11
20120101|2011-10-20 06:00,20,3.948,3.948,3.945,3.945,29
20120101|2011-10-20 06:30,20,3.944,3.96,3.944,3.96,18
20120101|2011-10-20 07:00,20,3.965,3.965,3.96,3.963,21
20120101|2011-10-20 07:30,20,3.961,3.965,3.94,3.942,201
20120101|2011-10-20 08:00,20,3.939,3.949,3.936,3.937,390
20120101|2011-10-20 08:30,20,3.937,3.939,3.92,3.927,480
20120101|2011-10-20 09:00,20,3.933,3.961,3.929,3.95,501
20120101|2011-10-20 09:30,20,3.967,4.027,3.96,4.007,1124
20120101|2011-10-20 10:00,20,4.008,4.026,3.989,4.003,271
20120101|2011-10-20 10:30,20,4.005,4.014,4.002,4.007,346
20120101|2011-10-20 11:00,20,4.004,4.009,3.937,3.952,574
20120101|2011-10-20 11:30,20,3.954,3.964,3.942,3.954,128
20120101|2011-10-20 12:00,20,3.953,3.962,3.919,3.958,652
20120101|2011-10-20 12:30,20,3.961,3.962,3.943,3.952,232
20120101|2011-10-20 13:00,20,3.95,3.969,3.95,3.968,422
20120101|2011-10-20 13:30,20,3.966,3.966,3.955,3.957,252
20120101|2011-10-20 14:00,20,3.96,3.96,3.955,3.957,68
20120101|2011-10-20 14:30,20,3.963,3.963,3.961,3.963,11
20120101|2011-10-20 15:00,20,3.958,3.964,3.958,3.963,24
20120101|2011-10-20 15:30,20,3.96,3.961,3.958,3.958,10
20120101|2011-10-20 17:00,21,3.956,3.961,3.956,3.961,2
20120101|2011-10-20 18:00,21,3.964,3.964,3.964,3.964,5
20120101|2011-10-20 18:30,21,3.964,3.964,3.964,3.964,20
20120101|2011-10-20 19:00,21,3.964,3.964,3.964,3.964,1
20120101|2011-10-20 20:00,21,3.961,3.964,3.961,3.964,4
20120101|2011-10-20 20:30,21,3.963,3.963,3.962,3.962,8
20120101|2011-10-20 22:00,21,3.962,3.962,3.962,3.962,1
20120101|2011-10-21 00:00,21,3.961,3.961,3.961,3.961,1
20120101|2011-10-21 01:30,21,3.946,3.946,3.939,3.939,15
20120101|2011-10-21 02:00,21,3.938,3.939,3.933,3.934,54
20120101|2011-10-21 02:30,21,3.932,3.932,3.93,3.93,18
20120101|2011-10-21 03:00,21,3.931,3.932,3.924,3.928,138
20120101|2011-10-21 03:30,21,3.928,3.933,3.927,3.933,59
20120101|2011-10-21 04:00,21,3.931,3.937,3.925,3.925,12
20120101|2011-10-21 04:30,21,3.93,3.936,3.93,3.931,31
20120101|2011-10-21 05:00,21,3.93,3.93,3.922,3.923,20
20120101|2011-10-21 05:30,21,3.921,3.929,3.921,3.929,4
20120101|2011-10-21 06:00,21,3.933,3.933,3.933,3.933,1
20120101|2011-10-21 06:30,21,3.927,3.956,3.927,3.948,36
20120101|2011-10-21 07:00,21,3.946,3.946,3.922,3.927,38
20120101|2011-10-21 07:30,21,3.927,3.929,3.924,3.927,23
20120101|2011-10-21 08:00,21,3.928,3.928,3.885,3.894,844
20120101|2011-10-21 08:30,21,3.897,3.913,3.897,3.899,688
20120101|2011-10-21 09:00,21,3.901,3.917,3.898,3.911,94
20120101|2011-10-21 09:30,21,3.907,3.946,3.906,3.944,211
20120101|2011-10-21 10:00,21,3.945,3.95,3.931,3.946,203
20120101|2011-10-21 10:30,21,3.945,3.949,3.928,3.942,186
20120101|2011-10-21 11:00,21,3.932,3.95,3.924,3.943,92
20120101|2011-10-21 11:30,21,3.945,3.953,3.927,3.928,241
20120101|2011-10-21 12:00,21,3.93,3.946,3.924,3.943,92
20120101|2011-10-21 12:30,21,3.946,3.958,3.941,3.956,104
20120101|2011-10-21 13:00,21,3.956,3.964,3.946,3.949,515
20120101|2011-10-21 13:30,21,3.948,3.96,3.948,3.96,262
20120101|2011-10-21 14:00,21,3.962,3.964,3.959,3.962,20
20120101|2011-10-21 14:30,21,3.963,3.965,3.962,3.964,12
20120101|2011-10-21 15:00,21,3.962,3.962,3.962,3.962,1
20120101|2011-10-21 15:30,21,3.964,3.968,3.964,3.968,4
20120101|2011-10-21 16:00,21,3.971,3.971,3.971,3.971,1
20120101|2011-10-23 17:00,24,3.959,3.96,3.959,3.96,5
20120101|2011-10-23 17:30,24,3.96,3.96,3.96,3.96,2
20120101|2011-10-23 19:00,24,3.96,3.96,3.96,3.96,1
20120101|2011-10-23 19:30,24,3.95,3.95,3.95,3.95,1
20120101|2011-10-23 22:30,24,3.95,3.95,3.95,3.95,2
20120101|2011-10-23 23:00,24,3.953,3.955,3.953,3.955,3
20120101|2011-10-23 23:30,24,3.949,3.949,3.948,3.948,2
20120101|2011-10-24 00:00,24,3.947,3.947,3.944,3.944,9
20120101|2011-10-24 00:30,24,3.944,3.949,3.943,3.948,50
20120101|2011-10-24 01:00,24,3.948,3.949,3.948,3.948,4
20120101|2011-10-24 02:00,24,3.947,3.955,3.946,3.955,34
20120101|2011-10-24 02:30,24,3.955,3.962,3.951,3.955,46
20120101|2011-10-24 03:00,24,3.951,3.954,3.942,3.942,40
20120101|2011-10-24 03:30,24,3.941,3.953,3.938,3.953,18
20120101|2011-10-24 04:00,24,3.949,3.952,3.941,3.942,38
20120101|2011-10-24 04:30,24,3.944,3.948,3.94,3.943,37
20120101|2011-10-24 05:00,24,3.943,3.96,3.943,3.96,7
20120101|2011-10-24 05:30,24,3.961,3.97,3.961,3.969,19
20120101|2011-10-24 06:00,24,3.97,3.978,3.97,3.973,43
20120101|2011-10-24 06:30,24,3.979,3.985,3.975,3.985,14
20120101|2011-10-24 07:00,24,3.986,3.99,3.963,3.98,64
20120101|2011-10-24 07:30,24,3.982,3.982,3.945,3.951,131
20120101|2011-10-24 08:00,24,3.95,3.98,3.948,3.97,404
20120101|2011-10-24 08:30,24,3.972,3.972,3.949,3.956,376
20120101|2011-10-24 09:00,24,3.953,3.96,3.943,3.952,225
20120101|2011-10-24 09:30,24,3.951,3.955,3.947,3.953,105
20120101|2011-10-24 10:00,24,3.951,3.951,3.917,3.92,451
20120101|2011-10-24 10:30,24,3.92,3.936,3.92,3.928,124
20120101|2011-10-24 11:00,24,3.931,3.936,3.915,3.917,188
20120101|2011-10-24 11:30,24,3.918,3.919,3.905,3.908,241
20120101|2011-10-24 12:00,24,3.908,3.918,3.908,3.914,89
20120101|2011-10-24 12:30,24,3.914,3.914,3.908,3.911,121
20120101|2011-10-24 13:00,24,3.912,3.923,3.905,3.921,188
20120101|2011-10-24 13:30,24,3.921,3.924,3.92,3.922,127
20120101|2011-10-24 14:00,24,3.924,3.924,3.92,3.921,38
20120101|2011-10-24 14:30,24,3.922,3.922,3.919,3.92,18
20120101|2011-10-24 15:00,24,3.92,3.921,3.919,3.919,7
20120101|2011-10-24 15:30,24,3.921,3.921,3.921,3.921,1
20120101|2011-10-24 16:00,24,3.923,3.923,3.921,3.921,3
20120101|2011-10-24 18:00,25,3.92,3.92,3.92,3.92,1
20120101|2011-10-24 19:00,25,3.921,3.922,3.921,3.922,2
20120101|2011-10-24 19:30,25,3.922,3.922,3.922,3.922,3
20120101|2011-10-24 20:00,25,3.922,3.924,3.922,3.924,10
20120101|2011-10-24 23:00,25,3.919,3.919,3.919,3.919,13
20120101|2011-10-24 23:30,25,3.919,3.919,3.918,3.918,20
20120101|2011-10-25 00:00,25,3.917,3.917,3.917,3.917,39
20120101|2011-10-25 00:30,25,3.915,3.915,3.915,3.915,47
20120101|2011-10-25 01:00,25,3.915,3.915,3.915,3.915,3
20120101|2011-10-25 01:30,25,3.911,3.912,3.91,3.91,8
20120101|2011-10-25 02:00,25,3.911,3.913,3.906,3.906,27
20120101|2011-10-25 02:30,25,3.906,3.908,3.906,3.907,14
20120101|2011-10-25 03:00,25,3.907,3.907,3.9,3.9,38
20120101|2011-10-25 03:30,25,3.899,3.906,3.899,3.906,25
20120101|2011-10-25 04:00,25,3.906,3.906,3.904,3.904,23
20120101|2011-10-25 05:00,25,3.902,3.93,3.902,3.93,81
20120101|2011-10-25 05:30,25,3.93,3.94,3.93,3.936,21
20120101|2011-10-25 06:00,25,3.939,3.95,3.939,3.95,9
20120101|2011-10-25 06:30,25,3.947,3.961,3.943,3.96,22
20120101|2011-10-25 07:00,25,3.958,3.966,3.956,3.957,30
20120101|2011-10-25 07:30,25,3.954,3.968,3.954,3.968,223
20120101|2011-10-25 08:00,25,3.969,4.01,3.959,3.986,1710
20120101|2011-10-25 08:30,25,3.987,3.988,3.966,3.983,239
20120101|2011-10-25 09:00,25,3.984,3.992,3.96,3.976,386
20120101|2011-10-25 09:30,25,3.976,3.976,3.958,3.958,272
20120101|2011-10-25 10:00,25,3.957,3.957,3.922,3.934,512
20120101|2011-10-25 10:30,25,3.93,3.944,3.926,3.944,202
20120101|2011-10-25 11:00,25,3.945,3.958,3.94,3.958,116
20120101|2011-10-25 11:30,25,3.959,3.97,3.957,3.968,234
20120101|2011-10-25 12:00,25,3.969,3.99,3.969,3.985,356
20120101|2011-10-25 12:30,25,3.984,3.987,3.967,3.967,296
20120101|2011-10-25 13:00,25,3.972,3.982,3.963,3.981,726
20120101|2011-10-25 13:30,25,3.98,3.981,3.969,3.975,152
20120101|2011-10-25 14:00,25,3.977,3.977,3.976,3.976,6
20120101|2011-10-25 14:30,25,3.974,3.977,3.973,3.973,31
20120101|2011-10-25 15:00,25,3.974,3.977,3.972,3.977,125
20120101|2011-10-25 15:30,25,3.978,3.982,3.975,3.982,15
20120101|2011-10-25 16:00,25,3.976,3.976,3.976,3.976,1
20120101|2011-10-25 17:00,26,3.98,3.986,3.98,3.986,10
20120101|2011-10-25 18:00,26,3.98,3.98,3.98,3.98,1
20120101|2011-10-25 19:30,26,3.98,3.98,3.98,3.98,1
20120101|2011-10-25 20:00,26,3.987,3.995,3.987,3.995,25
20120101|2011-10-25 21:00,26,3.99,3.99,3.99,3.99,1
20120101|2011-10-25 22:00,26,3.99,3.99,3.99,3.99,2
20120101|2011-10-25 23:30,26,3.984,3.987,3.98,3.982,49
20120101|2011-10-26 00:00,26,3.982,3.984,3.978,3.978,136
20120101|2011-10-26 00:30,26,3.977,3.977,3.976,3.976,50
20120101|2011-10-26 01:00,26,3.978,3.983,3.978,3.983,2
20120101|2011-10-26 01:30,26,3.993,3.996,3.993,3.995,13
20120101|2011-10-26 02:00,26,3.994,4,3.991,3.999,25
20120101|2011-10-26 02:30,26,3.995,3.996,3.992,3.995,9
20120101|2011-10-26 03:00,26,3.994,4,3.994,4,15
20120101|2011-10-26 03:30,26,3.999,4,3.999,4,14
20120101|2011-10-26 04:00,26,4,4.001,4,4.001,5
20120101|2011-10-26 04:30,26,3.996,3.996,3.992,3.992,25
20120101|2011-10-26 05:00,26,3.994,3.994,3.994,3.994,1
20120101|2011-10-26 05:30,26,3.982,4.004,3.981,4.004,17
20120101|2011-10-26 06:00,26,4.003,4.005,3.997,4.002,20
20120101|2011-10-26 06:30,26,4.004,4.004,3.996,3.996,7
20120101|2011-10-26 07:00,26,3.992,3.992,3.97,3.973,310
20120101|2011-10-26 07:30,26,3.972,3.993,3.965,3.993,177
20120101|2011-10-26 08:00,26,3.991,3.991,3.946,3.953,635
20120101|2011-10-26 08:30,26,3.952,3.966,3.951,3.961,324
20120101|2011-10-26 09:00,26,3.96,3.964,3.954,3.96,307
20120101|2011-10-26 09:30,26,3.959,3.959,3.937,3.939,728
20120101|2011-10-26 10:00,26,3.941,3.952,3.941,3.943,154
20120101|2011-10-26 10:30,26,3.944,3.944,3.931,3.941,205
20120101|2011-10-26 11:00,26,3.94,3.94,3.916,3.923,493
20120101|2011-10-26 11:30,26,3.923,3.929,3.891,3.903,627
20120101|2011-10-26 12:00,26,3.901,3.905,3.893,3.904,336
20120101|2011-10-26 12:30,26,3.904,3.911,3.901,3.905,274
20120101|2011-10-26 13:00,26,3.907,3.921,3.902,3.91,431
20120101|2011-10-26 13:30,26,3.91,3.91,3.904,3.907,574
20120101|2011-10-26 14:00,26,3.911,3.915,3.911,3.914,55
20120101|2011-10-26 14:30,26,3.916,3.917,3.914,3.916,34
20120101|2011-10-26 15:00,26,3.915,3.919,3.915,3.919,15
20120101|2011-10-26 15:30,26,3.91,3.911,3.908,3.911,10
20120101|2011-10-26 16:00,26,3.908,3.91,3.904,3.904,6
20120101|2011-10-26 17:00,27,3.927,3.927,3.927,3.927,1
20120101|2011-10-26 18:00,27,3.913,3.913,3.909,3.909,2
20120101|2011-10-26 19:30,27,3.912,3.912,3.912,3.912,2
20120101|2011-10-26 20:00,27,3.917,3.925,3.91,3.91,12
20120101|2011-10-26 20:30,27,3.907,3.907,3.907,3.907,1
20120101|2011-10-26 21:30,27,3.909,3.909,3.909,3.909,1
20120101|2011-10-26 23:30,27,3.917,3.917,3.915,3.915,4
20120101|2011-10-27 00:00,27,3.911,3.916,3.911,3.916,101
20120101|2011-10-27 00:30,27,3.907,3.907,3.905,3.906,34
20120101|2011-10-27 01:00,27,3.904,3.904,3.899,3.899,18
20120101|2011-10-27 01:30,27,3.897,3.899,3.896,3.896,46
20120101|2011-10-27 02:00,27,3.899,3.899,3.889,3.894,81
20120101|2011-10-27 02:30,27,3.894,3.903,3.894,3.901,134
20120101|2011-10-27 03:00,27,3.901,3.916,3.9,3.914,139
20120101|2011-10-27 03:30,27,3.915,3.915,3.913,3.914,52
20120101|2011-10-27 04:00,27,3.923,3.926,3.918,3.926,11
20120101|2011-10-27 04:30,27,3.92,3.924,3.919,3.919,25
20120101|2011-10-27 05:00,27,3.916,3.923,3.911,3.915,101
20120101|2011-10-27 05:30,27,3.913,3.924,3.912,3.913,87
20120101|2011-10-27 06:00,27,3.917,3.919,3.892,3.892,27
20120101|2011-10-27 06:30,27,3.894,3.894,3.88,3.89,153
20120101|2011-10-27 07:00,27,3.89,3.891,3.88,3.881,277
20120101|2011-10-27 07:30,27,3.88,3.891,3.877,3.886,730
20120101|2011-10-27 08:00,27,3.885,3.899,3.882,3.896,731
20120101|2011-10-27 08:30,27,3.898,3.901,3.882,3.898,524
20120101|2011-10-27 09:00,27,3.899,3.908,3.897,3.904,812
20120101|2011-10-27 09:30,27,3.896,3.901,3.87,3.884,1107
20120101|2011-10-27 10:00,27,3.882,3.904,3.87,3.902,1073
20120101|2011-10-27 10:30,27,3.901,3.908,3.892,3.902,843
20120101|2011-10-27 11:00,27,3.898,3.949,3.898,3.935,1126
20120101|2011-10-27 11:30,27,3.933,3.943,3.923,3.941,971
20120101|2011-10-27 12:00,27,3.941,3.961,3.935,3.948,1265
20120101|2011-10-27 12:30,27,3.949,3.955,3.945,3.949,610
20120101|2011-10-27 13:00,27,3.947,3.947,3.891,3.895,3098
20120101|2011-10-27 13:30,27,3.894,3.912,3.893,3.908,194
20120101|2011-10-27 14:00,27,3.91,3.911,3.898,3.898,264
20120101|2011-10-27 14:30,27,3.899,3.914,3.899,3.914,39
20120101|2011-10-27 15:00,27,3.914,3.92,3.914,3.917,8
20120101|2011-10-27 15:30,27,3.919,3.922,3.918,3.918,9
20120101|2011-10-27 16:00,27,3.917,3.921,3.915,3.917,19
20120101|2011-10-27 17:00,28,3.905,3.905,3.905,3.905,10
20120101|2011-10-27 18:30,28,3.911,3.912,3.911,3.912,5
20120101|2011-10-27 19:00,28,3.909,3.91,3.909,3.91,26
20120101|2011-10-27 19:30,28,3.91,3.91,3.91,3.91,1
20120101|2011-10-27 20:00,28,3.913,3.913,3.913,3.913,1
20120101|2011-10-27 21:00,28,3.92,3.92,3.92,3.92,1
20120101|2011-10-27 21:30,28,3.91,3.91,3.91,3.91,5
20120101|2011-10-27 22:00,28,3.914,3.93,3.914,3.93,2
20120101|2011-10-27 22:30,28,3.944,3.944,3.943,3.943,9
20120101|2011-10-27 23:00,28,3.942,3.946,3.942,3.946,20
20120101|2011-10-27 23:30,28,3.944,3.951,3.944,3.949,56
20120101|2011-10-28 00:00,28,3.944,3.951,3.944,3.951,7
20120101|2011-10-28 00:30,28,3.944,3.944,3.944,3.944,8
20120101|2011-10-28 01:00,28,3.944,3.955,3.944,3.955,95
20120101|2011-10-28 01:30,28,3.957,3.957,3.95,3.95,10
20120101|2011-10-28 02:00,28,3.95,3.951,3.944,3.948,30
20120101|2011-10-28 02:30,28,3.945,3.947,3.944,3.947,16
20120101|2011-10-28 03:00,28,3.945,3.952,3.944,3.949,31
20120101|2011-10-28 03:30,28,3.948,3.948,3.936,3.936,22
20120101|2011-10-28 04:00,28,3.935,3.935,3.921,3.921,29
20120101|2011-10-28 04:30,28,3.918,3.93,3.918,3.93,35
20120101|2011-10-28 05:00,28,3.936,3.954,3.936,3.95,50
20120101|2011-10-28 05:30,28,3.948,3.954,3.946,3.953,106
20120101|2011-10-28 06:00,28,3.951,3.956,3.943,3.953,116
20120101|2011-10-28 06:30,28,3.951,3.958,3.95,3.95,124
20120101|2011-10-28 07:00,28,3.95,3.95,3.93,3.93,250
20120101|2011-10-28 07:30,28,3.93,3.963,3.93,3.947,302
20120101|2011-10-28 08:00,28,3.948,4.06,3.942,4.017,2846
20120101|2011-10-28 08:30,28,4.016,4.021,4.001,4.009,1005
20120101|2011-10-28 09:00,28,4.008,4.032,4.008,4.017,1249
20120101|2011-10-28 09:30,28,4.016,4.016,3.988,4.001,779
20120101|2011-10-28 10:00,28,4.004,4.02,4.003,4.013,530
20120101|2011-10-28 10:30,28,4.014,4.02,4.003,4.007,556
20120101|2011-10-28 11:00,28,4.007,4.026,4.007,4.019,329
20120101|2011-10-28 11:30,28,4.018,4.028,4.005,4.01,556
20120101|2011-10-28 12:00,28,4.011,4.047,4.005,4.039,664
20120101|2011-10-28 12:30,28,4.04,4.049,4.034,4.04,479
20120101|2011-10-28 13:00,28,4.04,4.048,4.025,4.041,1401
20120101|2011-10-28 13:30,28,4.041,4.046,4.031,4.038,557
20120101|2011-10-28 14:00,28,4.039,4.04,4.035,4.04,194
20120101|2011-10-28 14:30,28,4.041,4.048,4.039,4.04,219
20120101|2011-10-28 15:00,28,4.039,4.044,4.032,4.041,106
20120101|2011-10-28 15:30,28,4.043,4.048,4.043,4.048,27
20120101|2011-10-28 16:00,28,4.044,4.044,4.044,4.044,1
20120101|2011-10-30 17:00,31,4.055,4.071,4.046,4.064,115
20120101|2011-10-30 17:30,31,4.067,4.067,4.065,4.065,41
20120101|2011-10-30 18:00,31,4.065,4.065,4.051,4.051,15
20120101|2011-10-30 18:30,31,4.046,4.046,4.046,4.046,1
20120101|2011-10-30 19:00,31,4.049,4.05,4.049,4.05,2
20120101|2011-10-30 19:30,31,4.05,4.05,4.047,4.047,6
20120101|2011-10-30 21:00,31,4.051,4.056,4.051,4.056,16
20120101|2011-10-30 21:30,31,4.047,4.047,4.044,4.044,5
20120101|2011-10-30 22:00,31,4.05,4.05,4.05,4.05,1
20120101|2011-10-30 22:30,31,4.045,4.058,4.045,4.056,29
20120101|2011-10-30 23:00,31,4.053,4.053,4.053,4.053,1
20120101|2011-10-30 23:30,31,4.046,4.046,4.033,4.044,145
20120101|2011-10-31 00:00,31,4.044,4.047,4.043,4.047,14
20120101|2011-10-31 00:30,31,4.044,4.049,4.044,4.044,6
20120101|2011-10-31 01:30,31,4.05,4.051,4.05,4.05,3
20120101|2011-10-31 02:00,31,4.059,4.064,4.059,4.064,51
20120101|2011-10-31 02:30,31,4.062,4.064,4.06,4.06,16
20120101|2011-10-31 03:00,31,4.059,4.068,4.058,4.068,120
20120101|2011-10-31 03:30,31,4.061,4.07,4.06,4.067,77
20120101|2011-10-31 04:00,31,4.06,4.075,4.06,4.073,84
20120101|2011-10-31 04:30,31,4.074,4.08,4.048,4.053,134
20120101|2011-10-31 05:00,31,4.053,4.074,4.051,4.072,49
20120101|2011-10-31 05:30,31,4.067,4.075,4.066,4.072,43
20120101|2011-10-31 06:00,31,4.074,4.077,4.062,4.066,75
20120101|2011-10-31 06:30,31,4.067,4.095,4.064,4.08,181
20120101|2011-10-31 07:00,31,4.08,4.082,4.026,4.046,350
20120101|2011-10-31 07:30,31,4.044,4.062,4.022,4.023,542
20120101|2011-10-31 08:00,31,4.021,4.024,3.98,4,1460
20120101|2011-10-31 08:30,31,3.998,4.016,3.997,4.009,325
20120101|2011-10-31 09:00,31,4.008,4.009,3.992,3.994,232
20120101|2011-10-31 09:30,31,3.995,4.007,3.988,3.996,325
20120101|2011-10-31 10:00,31,3.992,4,3.989,3.993,156
20120101|2011-10-31 10:30,31,3.993,4.004,3.991,3.996,259
20120101|2011-10-31 11:00,31,3.995,4.014,3.993,4.005,338
20120101|2011-10-31 11:30,31,4.009,4.034,4.003,4.026,951
20120101|2011-10-31 12:00,31,4.022,4.029,4.015,4.024,347
20120101|2011-10-31 12:30,31,4.029,4.041,4.028,4.028,404
20120101|2011-10-31 13:00,31,4.03,4.059,4.029,4.056,1146
20120101|2011-10-31 13:30,31,4.055,4.056,4.052,4.056,115
20120101|2011-10-31 14:00,31,4.055,4.06,4.054,4.06,103
20120101|2011-10-31 14:30,31,4.057,4.061,4.057,4.057,27
20120101|2011-10-31 15:00,31,4.058,4.062,4.058,4.059,20
20120101|2011-10-31 15:30,31,4.059,4.059,4.051,4.051,4
20120101|2011-10-31 16:00,31,4.051,4.061,4.051,4.056,182
20120101|2011-10-31 17:00,1,4.056,4.056,4.056,4.056,27
20120101|2011-10-31 17:30,1,4.056,4.06,4.056,4.06,2
20120101|2011-10-31 18:00,1,4.062,4.062,4.056,4.056,128
20120101|2011-10-31 18:30,1,4.063,4.075,4.063,4.071,64
20120101|2011-10-31 19:00,1,4.075,4.075,4.075,4.075,2
20120101|2011-10-31 20:00,1,4.071,4.075,4.071,4.075,8
20120101|2011-10-31 21:00,1,4.074,4.075,4.074,4.075,4
20120101|2011-10-31 21:30,1,4.07,4.07,4.057,4.057,16
20120101|2011-10-31 22:00,1,4.056,4.056,4.056,4.056,114
20120101|2011-10-31 22:30,1,4.056,4.06,4.056,4.056,6
20120101|2011-10-31 23:30,1,4.056,4.057,4.056,4.057,138
20120101|2011-11-01 00:00,1,4.059,4.059,4.056,4.056,89
20120101|2011-11-01 00:30,1,4.056,4.057,4.056,4.056,18
20120101|2011-11-01 01:00,1,4.057,4.065,4.056,4.056,29
20120101|2011-11-01 01:30,1,4.058,4.066,4.058,4.058,4
20120101|2011-11-01 02:00,1,4.057,4.061,4.056,4.058,14
20120101|2011-11-01 02:30,1,4.062,4.065,4.058,4.058,11
20120101|2011-11-01 03:00,1,4.057,4.061,4.056,4.056,139
20120101|2011-11-01 03:30,1,4.056,4.057,4.049,4.053,172
20120101|2011-11-01 04:00,1,4.052,4.052,4.034,4.036,114
20120101|2011-11-01 04:30,1,4.036,4.037,4.029,4.029,106
20120101|2011-11-01 05:00,1,4.029,4.054,4.029,4.052,118
20120101|2011-11-01 05:30,1,4.055,4.061,4.025,4.037,92
20120101|2011-11-01 06:00,1,4.034,4.034,4.002,4.012,201
20120101|2011-11-01 06:30,1,4.009,4.016,3.994,3.999,355
20120101|2011-11-01 07:00,1,3.999,4.007,3.971,3.977,415
20120101|2011-11-01 07:30,1,3.982,3.988,3.967,3.979,329
20120101|2011-11-01 08:00,1,3.978,3.979,3.9,3.919,2930
20120101|2011-11-01 08:30,1,3.921,3.936,3.908,3.936,862
20120101|2011-11-01 09:00,1,3.935,3.936,3.916,3.926,529
20120101|2011-11-01 09:30,1,3.925,3.927,3.907,3.915,815
20120101|2011-11-01 10:00,1,3.916,3.918,3.904,3.912,583
20120101|2011-11-01 10:30,1,3.913,3.925,3.911,3.913,649
20120101|2011-11-01 11:00,1,3.913,3.928,3.905,3.92,440
20120101|2011-11-01 11:30,1,3.92,3.954,3.92,3.941,1136
20120101|2011-11-01 12:00,1,3.941,3.946,3.928,3.936,572
20120101|2011-11-01 12:30,1,3.939,3.948,3.929,3.942,395
20120101|2011-11-01 13:00,1,3.943,3.943,3.913,3.923,1240
20120101|2011-11-01 13:30,1,3.923,3.928,3.921,3.928,183
20120101|2011-11-01 14:00,1,3.926,3.927,3.918,3.919,39
20120101|2011-11-01 14:30,1,3.921,3.928,3.918,3.918,50
20120101|2011-11-01 15:00,1,3.92,3.921,3.912,3.915,23
20120101|2011-11-01 15:30,1,3.915,3.915,3.908,3.909,25
20120101|2011-11-01 16:00,1,3.909,3.909,3.909,3.909,2
20120101|2011-11-01 18:30,2,3.915,3.915,3.91,3.915,18
20120101|2011-11-01 19:30,2,3.91,3.912,3.91,3.91,7
20120101|2011-11-01 20:00,2,3.907,3.907,3.907,3.907,6
20120101|2011-11-01 20:30,2,3.905,3.905,3.904,3.905,6
20120101|2011-11-01 22:00,2,3.904,3.907,3.904,3.907,5
20120101|2011-11-01 22:30,2,3.909,3.909,3.909,3.909,4
20120101|2011-11-01 23:00,2,3.91,3.91,3.91,3.91,1
20120101|2011-11-01 23:30,2,3.91,3.911,3.91,3.911,4
20120101|2011-11-02 00:00,2,3.911,3.911,3.911,3.911,1
20120101|2011-11-02 00:30,2,3.913,3.913,3.906,3.906,61
20120101|2011-11-02 01:00,2,3.906,3.907,3.901,3.901,51
20120101|2011-11-02 01:30,2,3.901,3.901,3.9,3.9,8
20120101|2011-11-02 02:00,2,3.9,3.9,3.894,3.894,26
20120101|2011-11-02 02:30,2,3.893,3.893,3.89,3.89,36
20120101|2011-11-02 03:00,2,3.89,3.901,3.89,3.894,34
20120101|2011-11-02 03:30,2,3.901,3.907,3.9,3.904,32
20120101|2011-11-02 04:00,2,3.903,3.905,3.901,3.904,54
20120101|2011-11-02 04:30,2,3.903,3.909,3.9,3.903,38
20120101|2011-11-02 05:00,2,3.902,3.925,3.896,3.923,39
20120101|2011-11-02 05:30,2,3.923,3.933,3.923,3.932,30
20120101|2011-11-02 06:00,2,3.933,3.941,3.922,3.938,36
20120101|2011-11-02 06:30,2,3.938,3.941,3.892,3.895,77
20120101|2011-11-02 07:00,2,3.897,3.91,3.872,3.881,290
20120101|2011-11-02 07:30,2,3.879,3.911,3.879,3.898,457
20120101|2011-11-02 08:00,2,3.897,3.899,3.872,3.88,877
20120101|2011-11-02 08:30,2,3.879,3.905,3.879,3.889,757
20120101|2011-11-02 09:00,2,3.892,3.908,3.892,3.905,629
20120101|2011-11-02 09:30,2,3.904,3.92,3.897,3.918,587
20120101|2011-11-02 10:00,2,3.918,3.923,3.907,3.911,464
20120101|2011-11-02 10:30,2,3.911,3.917,3.908,3.908,363
20120101|2011-11-02 11:00,2,3.908,3.912,3.898,3.905,446
20120101|2011-11-02 11:30,2,3.905,3.927,3.897,3.923,595
20120101|2011-11-02 12:00,2,3.921,3.928,3.907,3.909,628
20120101|2011-11-02 12:30,2,3.909,3.91,3.9,3.9,418
20120101|2011-11-02 13:00,2,3.9,3.902,3.874,3.884,734
20120101|2011-11-02 13:30,2,3.883,3.884,3.879,3.884,205
20120101|2011-11-02 14:00,2,3.886,3.888,3.885,3.887,27
20120101|2011-11-02 14:30,2,3.888,3.89,3.885,3.889,45
20120101|2011-11-02 15:00,2,3.89,3.893,3.89,3.892,8
20120101|2011-11-02 15:30,2,3.891,3.894,3.891,3.894,13
20120101|2011-11-02 16:00,2,3.891,3.891,3.89,3.89,2
20120101|2011-11-02 17:00,3,3.89,3.895,3.89,3.894,7
20120101|2011-11-02 17:30,3,3.894,3.894,3.894,3.894,1
20120101|2011-11-02 18:00,3,3.89,3.89,3.89,3.89,8
20120101|2011-11-02 20:00,3,3.889,3.895,3.889,3.895,2
20120101|2011-11-02 20:30,3,3.891,3.891,3.89,3.89,4
20120101|2011-11-02 21:00,3,3.89,3.89,3.89,3.89,1
20120101|2011-11-02 21:30,3,3.898,3.899,3.898,3.899,2
20120101|2011-11-02 22:00,3,3.895,3.895,3.895,3.895,1
20120101|2011-11-02 22:30,3,3.898,3.898,3.898,3.898,1
20120101|2011-11-03 01:30,3,3.901,3.902,3.9,3.9,19
20120101|2011-11-03 02:00,3,3.901,3.901,3.9,3.9,37
20120101|2011-11-03 02:30,3,3.901,3.903,3.901,3.903,21
20120101|2011-11-03 03:00,3,3.904,3.904,3.902,3.902,39
20120101|2011-11-03 03:30,3,3.9,3.906,3.9,3.906,17
20120101|2011-11-03 04:00,3,3.905,3.908,3.905,3.908,60
20120101|2011-11-03 04:30,3,3.908,3.926,3.908,3.926,57
20120101|2011-11-03 05:00,3,3.926,3.93,3.918,3.93,27
20120101|2011-11-03 05:30,3,3.929,3.93,3.919,3.919,41
20120101|2011-11-03 06:00,3,3.919,3.926,3.91,3.91,66
20120101|2011-11-03 06:30,3,3.918,3.923,3.906,3.91,79
20120101|2011-11-03 07:00,3,3.911,3.914,3.889,3.891,172
20120101|2011-11-03 07:30,3,3.89,3.908,3.886,3.908,150
20120101|2011-11-03 08:00,3,3.909,3.912,3.898,3.907,572
20120101|2011-11-03 08:30,3,3.907,3.91,3.903,3.906,144
20120101|2011-11-03 09:00,3,3.907,3.921,3.906,3.921,594
20120101|2011-11-03 09:30,3,3.912,3.955,3.874,3.921,2400
20120101|2011-11-03 10:00,3,3.92,3.948,3.92,3.933,595
20120101|2011-11-03 10:30,3,3.934,3.958,3.933,3.95,342
20120101|2011-11-03 11:00,3,3.953,3.977,3.953,3.963,1336
20120101|2011-11-03 11:30,3,3.964,3.975,3.951,3.951,565
20120101|2011-11-03 12:00,3,3.95,3.956,3.894,3.899,1784
20120101|2011-11-03 12:30,3,3.898,3.906,3.891,3.905,1354
20120101|2011-11-03 13:00,3,3.907,3.933,3.89,3.904,804
20120101|2011-11-03 13:30,3,3.9,3.912,3.898,3.904,243
20120101|2011-11-03 14:00,3,3.907,3.915,3.904,3.911,26
20120101|2011-11-03 14:30,3,3.909,3.914,3.909,3.911,12
20120101|2011-11-03 15:00,3,3.909,3.923,3.909,3.923,47
20120101|2011-11-03 15:30,3,3.923,3.923,3.923,3.923,1
20120101|2011-11-03 17:00,4,3.928,3.931,3.928,3.931,3
20120101|2011-11-03 19:00,4,3.93,3.931,3.93,3.93,5
20120101|2011-11-03 19:30,4,3.928,3.928,3.925,3.925,2
20120101|2011-11-03 20:00,4,3.922,3.922,3.92,3.92,9
20120101|2011-11-03 20:30,4,3.92,3.933,3.92,3.933,43
20120101|2011-11-03 21:30,4,3.937,3.937,3.937,3.937,2
20120101|2011-11-03 22:00,4,3.932,3.932,3.931,3.931,2
20120101|2011-11-03 22:30,4,3.934,3.934,3.934,3.934,1
20120101|2011-11-03 23:30,4,3.922,3.922,3.9,3.916,11
20120101|2011-11-04 00:00,4,3.924,3.924,3.924,3.924,1
20120101|2011-11-04 01:00,4,3.93,3.932,3.925,3.932,7
20120101|2011-11-04 01:30,4,3.934,3.936,3.934,3.935,90
20120101|2011-11-04 02:00,4,3.939,3.94,3.93,3.934,179
20120101|2011-11-04 02:30,4,3.934,3.934,3.93,3.931,72
20120101|2011-11-04 03:00,4,3.933,3.933,3.925,3.925,117
20120101|2011-11-04 03:30,4,3.929,3.929,3.92,3.92,41
20120101|2011-11-04 04:00,4,3.919,3.929,3.919,3.927,83
20120101|2011-11-04 04:30,4,3.927,3.931,3.924,3.925,124
20120101|2011-11-04 05:00,4,3.929,3.933,3.926,3.926,129
20120101|2011-11-04 05:30,4,3.925,3.929,3.924,3.928,155
20120101|2011-11-04 06:00,4,3.927,3.927,3.909,3.914,160
20120101|2011-11-04 06:30,4,3.915,3.93,3.908,3.926,101
20120101|2011-11-04 07:00,4,3.924,3.938,3.915,3.931,401
20120101|2011-11-04 07:30,4,3.931,3.939,3.911,3.915,367
20120101|2011-11-04 08:00,4,3.915,3.955,3.91,3.937,1574
20120101|2011-11-04 08:30,4,3.937,3.949,3.925,3.937,260
20120101|2011-11-04 09:00,4,3.937,3.94,3.925,3.925,165
20120101|2011-11-04 09:30,4,3.924,3.94,3.921,3.939,339
20120101|2011-11-04 10:00,4,3.94,3.95,3.928,3.941,316
20120101|2011-11-04 10:30,4,3.938,3.939,3.92,3.921,242
20120101|2011-11-04 11:00,4,3.92,3.941,3.919,3.932,268
20120101|2011-11-04 11:30,4,3.934,3.941,3.902,3.905,942
20120101|2011-11-04 12:00,4,3.909,3.926,3.883,3.892,436
20120101|2011-11-04 12:30,4,3.893,3.905,3.883,3.889,367
20120101|2011-11-04 13:00,4,3.887,3.9,3.883,3.893,448
20120101|2011-11-04 13:30,4,3.893,3.905,3.893,3.9,279
20120101|2011-11-04 14:00,4,3.902,3.902,3.898,3.898,70
20120101|2011-11-04 14:30,4,3.901,3.901,3.897,3.9,25
20120101|2011-11-04 15:00,4,3.902,3.903,3.902,3.903,8
20120101|2011-11-04 15:30,4,3.903,3.905,3.902,3.905,11
20120101|2011-11-06 17:00,7,3.883,3.883,3.864,3.873,238
20120101|2011-11-06 17:30,7,3.873,3.874,3.87,3.87,13
20120101|2011-11-06 18:00,7,3.87,3.873,3.87,3.873,8
20120101|2011-11-06 18:30,7,3.87,3.871,3.868,3.869,11
20120101|2011-11-06 19:00,7,3.872,3.872,3.867,3.872,4
20120101|2011-11-06 19:30,7,3.868,3.868,3.868,3.868,1
20120101|2011-11-06 20:00,7,3.868,3.868,3.868,3.868,2
20120101|2011-11-06 20:30,7,3.868,3.868,3.864,3.866,8
20120101|2011-11-06 21:00,7,3.865,3.865,3.865,3.865,1
20120101|2011-11-06 21:30,7,3.867,3.87,3.866,3.87,12
20120101|2011-11-06 22:30,7,3.864,3.864,3.86,3.86,19
20120101|2011-11-06 23:00,7,3.86,3.864,3.86,3.863,25
20120101|2011-11-06 23:30,7,3.865,3.865,3.858,3.865,9
20120101|2011-11-07 00:00,7,3.865,3.865,3.865,3.865,2
20120101|2011-11-07 00:30,7,3.858,3.858,3.857,3.857,14
20120101|2011-11-07 01:00,7,3.858,3.86,3.855,3.855,38
20120101|2011-11-07 01:30,7,3.854,3.859,3.854,3.857,8
20120101|2011-11-07 02:00,7,3.857,3.858,3.853,3.856,37
20120101|2011-11-07 02:30,7,3.857,3.861,3.857,3.86,24
20120101|2011-11-07 03:00,7,3.861,3.861,3.859,3.861,5
20120101|2011-11-07 03:30,7,3.859,3.861,3.859,3.861,4
20120101|2011-11-07 04:00,7,3.858,3.858,3.854,3.854,11
20120101|2011-11-07 04:30,7,3.86,3.86,3.855,3.856,23
20120101|2011-11-07 05:00,7,3.856,3.858,3.854,3.858,73
20120101|2011-11-07 05:30,7,3.858,3.862,3.852,3.852,70
20120101|2011-11-07 06:00,7,3.855,3.86,3.853,3.86,69
20120101|2011-11-07 06:30,7,3.86,3.86,3.851,3.858,68
20120101|2011-11-07 07:00,7,3.854,3.856,3.818,3.823,941
20120101|2011-11-07 07:30,7,3.82,3.839,3.82,3.829,490
20120101|2011-11-07 08:00,7,3.827,3.829,3.773,3.796,1689
20120101|2011-11-07 08:30,7,3.797,3.816,3.796,3.813,624
20120101|2011-11-07 09:00,7,3.811,3.813,3.793,3.802,465
20120101|2011-11-07 09:30,7,3.802,3.811,3.801,3.808,265
20120101|2011-11-07 10:00,7,3.807,3.814,3.799,3.8,442
20120101|2011-11-07 10:30,7,3.801,3.811,3.792,3.804,756
20120101|2011-11-07 11:00,7,3.805,3.831,3.805,3.823,1014
20120101|2011-11-07 11:30,7,3.824,3.846,3.824,3.843,366
20120101|2011-11-07 12:00,7,3.845,3.85,3.834,3.844,402
20120101|2011-11-07 12:30,7,3.843,3.844,3.818,3.822,352
20120101|2011-11-07 13:00,7,3.824,3.824,3.798,3.8,1769
20120101|2011-11-07 13:30,7,3.8,3.809,3.798,3.802,333
20120101|2011-11-07 14:00,7,3.802,3.803,3.8,3.801,87
20120101|2011-11-07 14:30,7,3.801,3.804,3.8,3.804,50
20120101|2011-11-07 15:00,7,3.805,3.81,3.802,3.81,14
20120101|2011-11-07 15:30,7,3.81,3.81,3.803,3.803,11
20120101|2011-11-07 16:00,7,3.803,3.809,3.803,3.807,12
20120101|2011-11-07 17:00,8,3.809,3.809,3.804,3.807,4
20120101|2011-11-07 17:30,8,3.806,3.807,3.805,3.805,16
20120101|2011-11-07 18:00,8,3.804,3.804,3.8,3.8,2
20120101|2011-11-07 18:30,8,3.803,3.803,3.803,3.803,1
20120101|2011-11-07 19:00,8,3.803,3.803,3.803,3.803,3
20120101|2011-11-07 19:30,8,3.8,3.8,3.796,3.796,2
20120101|2011-11-07 20:00,8,3.798,3.798,3.796,3.796,2
20120101|2011-11-07 20:30,8,3.796,3.796,3.796,3.796,1
20120101|2011-11-07 21:00,8,3.796,3.796,3.796,3.796,2
20120101|2011-11-07 21:30,8,3.798,3.798,3.795,3.795,4
20120101|2011-11-07 22:00,8,3.796,3.796,3.796,3.796,1
20120101|2011-11-07 22:30,8,3.798,3.803,3.798,3.803,9
20120101|2011-11-07 23:00,8,3.803,3.803,3.803,3.803,1
20120101|2011-11-07 23:30,8,3.803,3.803,3.802,3.803,14
20120101|2011-11-08 00:00,8,3.803,3.803,3.8,3.8,33
20120101|2011-11-08 01:30,8,3.797,3.803,3.797,3.803,8
20120101|2011-11-08 02:00,8,3.803,3.803,3.798,3.798,106
20120101|2011-11-08 02:30,8,3.795,3.795,3.79,3.79,68
20120101|2011-11-08 03:00,8,3.791,3.792,3.789,3.791,68
20120101|2011-11-08 03:30,8,3.792,3.792,3.78,3.782,78
20120101|2011-11-08 04:00,8,3.78,3.785,3.78,3.782,60
20120101|2011-11-08 04:30,8,3.781,3.782,3.777,3.782,74
20120101|2011-11-08 05:00,8,3.779,3.793,3.778,3.791,79
20120101|2011-11-08 05:30,8,3.792,3.792,3.783,3.783,52
20120101|2011-11-08 06:00,8,3.784,3.786,3.773,3.773,48
20120101|2011-11-08 06:30,8,3.774,3.775,3.76,3.772,197
20120101|2011-11-08 07:00,8,3.77,3.788,3.765,3.774,547
20120101|2011-11-08 07:30,8,3.776,3.812,3.776,3.811,602
20120101|2011-11-08 08:00,8,3.813,3.817,3.776,3.781,686
20120101|2011-11-08 08:30,8,3.782,3.786,3.771,3.779,559
20120101|2011-11-08 09:00,8,3.78,3.802,3.78,3.788,456
20120101|2011-11-08 09:30,8,3.785,3.788,3.776,3.787,338
20120101|2011-11-08 10:00,8,3.785,3.79,3.779,3.781,285
20120101|2011-11-08 10:30,8,3.781,3.807,3.778,3.793,755
20120101|2011-11-08 11:00,8,3.796,3.796,3.779,3.781,259
20120101|2011-11-08 11:30,8,3.779,3.791,3.77,3.785,324
20120101|2011-11-08 12:00,8,3.788,3.797,3.786,3.794,184
20120101|2011-11-08 12:30,8,3.794,3.816,3.788,3.807,379
20120101|2011-11-08 13:00,8,3.81,3.847,3.808,3.844,1205
20120101|2011-11-08 13:30,8,3.844,3.864,3.843,3.864,683
20120101|2011-11-08 14:00,8,3.863,3.864,3.853,3.855,129
20120101|2011-11-08 14:30,8,3.857,3.861,3.854,3.86,95
20120101|2011-11-08 15:00,8,3.859,3.861,3.854,3.861,47
20120101|2011-11-08 15:30,8,3.863,3.865,3.859,3.86,15
20120101|2011-11-08 16:00,8,3.859,3.859,3.856,3.856,4
20120101|2011-11-08 17:00,9,3.856,3.857,3.856,3.857,3
20120101|2011-11-08 17:30,9,3.852,3.852,3.852,3.852,1
20120101|2011-11-08 18:00,9,3.847,3.847,3.847,3.847,1
20120101|2011-11-08 18:30,9,3.849,3.852,3.843,3.843,7
20120101|2011-11-08 19:00,9,3.845,3.847,3.845,3.847,13
20120101|2011-11-08 20:00,9,3.848,3.857,3.848,3.857,7
20120101|2011-11-08 20:30,9,3.857,3.857,3.855,3.856,3
20120101|2011-11-08 21:00,9,3.858,3.858,3.858,3.858,1
20120101|2011-11-08 21:30,9,3.855,3.855,3.855,3.855,1
20120101|2011-11-08 22:00,9,3.855,3.855,3.848,3.848,3
20120101|2011-11-08 22:30,9,3.843,3.843,3.836,3.836,34
20120101|2011-11-08 23:00,9,3.836,3.836,3.833,3.833,8
20120101|2011-11-08 23:30,9,3.838,3.838,3.838,3.838,2
20120101|2011-11-09 00:00,9,3.836,3.836,3.836,3.836,5
20120101|2011-11-09 00:30,9,3.832,3.833,3.829,3.833,5
20120101|2011-11-09 01:30,9,3.828,3.828,3.828,3.828,1
20120101|2011-11-09 02:00,9,3.829,3.832,3.828,3.83,23
20120101|2011-11-09 02:30,9,3.828,3.83,3.827,3.83,99
20120101|2011-11-09 03:00,9,3.828,3.832,3.827,3.828,35
20120101|2011-11-09 03:30,9,3.828,3.828,3.826,3.826,32
20120101|2011-11-09 04:00,9,3.827,3.827,3.82,3.82,73
20120101|2011-11-09 04:30,9,3.824,3.832,3.82,3.831,52
20120101|2011-11-09 05:00,9,3.828,3.847,3.828,3.846,82
20120101|2011-11-09 05:30,9,3.846,3.863,3.845,3.856,122
20120101|2011-11-09 06:00,9,3.857,3.863,3.837,3.838,80
20120101|2011-11-09 06:30,9,3.835,3.841,3.829,3.837,153
20120101|2011-11-09 07:00,9,3.837,3.849,3.813,3.82,576
20120101|2011-11-09 07:30,9,3.817,3.817,3.795,3.798,437
20120101|2011-11-09 08:00,9,3.797,3.8,3.781,3.79,601
20120101|2011-11-09 08:30,9,3.792,3.81,3.788,3.807,480
20120101|2011-11-09 09:00,9,3.804,3.804,3.784,3.786,620
20120101|2011-11-09 09:30,9,3.789,3.791,3.757,3.766,1723
20120101|2011-11-09 10:00,9,3.765,3.783,3.765,3.773,675
20120101|2011-11-09 10:30,9,3.773,3.775,3.756,3.768,749
20120101|2011-11-09 11:00,9,3.767,3.773,3.757,3.761,678
20120101|2011-11-09 11:30,9,3.761,3.772,3.761,3.768,306
20120101|2011-11-09 12:00,9,3.767,3.77,3.753,3.758,549
20120101|2011-11-09 12:30,9,3.763,3.77,3.758,3.764,446
20120101|2011-11-09 13:00,9,3.767,3.773,3.746,3.751,1479
20120101|2011-11-09 13:30,9,3.75,3.753,3.748,3.75,381
20120101|2011-11-09 14:00,9,3.751,3.757,3.75,3.756,120
20120101|2011-11-09 14:30,9,3.757,3.76,3.754,3.758,97
20120101|2011-11-09 15:00,9,3.758,3.76,3.75,3.758,93
20120101|2011-11-09 15:30,9,3.759,3.759,3.751,3.751,115
20120101|2011-11-09 16:00,9,3.753,3.757,3.752,3.757,36
20120101|2011-11-09 17:30,10,3.759,3.759,3.759,3.759,2
20120101|2011-11-09 19:00,10,3.758,3.764,3.757,3.762,9
20120101|2011-11-09 19:30,10,3.758,3.762,3.758,3.762,3
20120101|2011-11-09 20:00,10,3.756,3.756,3.752,3.753,6
20120101|2011-11-09 20:30,10,3.75,3.751,3.75,3.751,2
20120101|2011-11-09 21:00,10,3.75,3.75,3.748,3.748,4
20120101|2011-11-09 21:30,10,3.749,3.749,3.749,3.749,1
20120101|2011-11-09 22:00,10,3.746,3.748,3.746,3.748,4
20120101|2011-11-09 23:00,10,3.746,3.746,3.746,3.746,3
20120101|2011-11-09 23:30,10,3.745,3.745,3.745,3.745,33
20120101|2011-11-10 01:00,10,3.748,3.748,3.748,3.748,2
20120101|2011-11-10 01:30,10,3.748,3.749,3.747,3.748,19
20120101|2011-11-10 02:00,10,3.751,3.751,3.748,3.75,8
20120101|2011-11-10 02:30,10,3.751,3.751,3.739,3.739,34
20120101|2011-11-10 03:00,10,3.742,3.744,3.741,3.741,31
20120101|2011-11-10 03:30,10,3.742,3.748,3.741,3.748,22
20120101|2011-11-10 04:00,10,3.748,3.749,3.748,3.749,3
20120101|2011-11-10 04:30,10,3.744,3.744,3.741,3.741,9
20120101|2011-11-10 05:00,10,3.745,3.778,3.745,3.778,70
20120101|2011-11-10 05:30,10,3.777,3.784,3.777,3.781,65
20120101|2011-11-10 06:00,10,3.78,3.793,3.776,3.789,130
20120101|2011-11-10 06:30,10,3.789,3.8,3.78,3.782,198
20120101|2011-11-10 07:00,10,3.78,3.785,3.764,3.767,346
20120101|2011-11-10 07:30,10,3.767,3.774,3.763,3.767,260
20120101|2011-11-10 08:00,10,3.766,3.774,3.761,3.764,481
20120101|2011-11-10 08:30,10,3.763,3.766,3.753,3.76,364
20120101|2011-11-10 09:00,10,3.76,3.767,3.749,3.749,649
20120101|2011-11-10 09:30,10,3.745,3.756,3.713,3.719,1697
20120101|2011-11-10 10:00,10,3.719,3.731,3.71,3.725,749
20120101|2011-11-10 10:30,10,3.726,3.747,3.725,3.743,1411
20120101|2011-11-10 11:00,10,3.746,3.774,3.736,3.762,1244
20120101|2011-11-10 11:30,10,3.767,3.792,3.753,3.771,720
20120101|2011-11-10 12:00,10,3.77,3.774,3.744,3.746,526
20120101|2011-11-10 12:30,10,3.746,3.751,3.731,3.748,386
20120101|2011-11-10 13:00,10,3.744,3.75,3.734,3.747,541
20120101|2011-11-10 13:30,10,3.748,3.749,3.742,3.745,289
20120101|2011-11-10 14:00,10,3.745,3.745,3.739,3.741,354
20120101|2011-11-10 14:30,10,3.741,3.745,3.741,3.744,126
20120101|2011-11-10 15:00,10,3.743,3.743,3.74,3.742,12
20120101|2011-11-10 15:30,10,3.742,3.744,3.741,3.741,7
20120101|2011-11-10 16:00,10,3.739,3.739,3.731,3.731,20
20120101|2011-11-10 17:00,11,3.725,3.733,3.722,3.733,18
20120101|2011-11-10 18:30,11,3.73,3.73,3.724,3.729,5
20120101|2011-11-10 19:00,11,3.728,3.73,3.728,3.73,2
20120101|2011-11-10 20:00,11,3.725,3.729,3.725,3.729,4
20120101|2011-11-10 20:30,11,3.733,3.734,3.73,3.73,4
20120101|2011-11-10 21:00,11,3.733,3.733,3.733,3.733,1
20120101|2011-11-10 22:00,11,3.732,3.741,3.732,3.741,5
20120101|2011-11-10 22:30,11,3.744,3.754,3.744,3.75,25
20120101|2011-11-10 23:00,11,3.754,3.758,3.754,3.755,7
20120101|2011-11-10 23:30,11,3.751,3.755,3.75,3.754,7
20120101|2011-11-11 00:00,11,3.749,3.749,3.743,3.743,4
20120101|2011-11-11 00:30,11,3.747,3.75,3.746,3.75,36
20120101|2011-11-11 01:00,11,3.75,3.754,3.75,3.752,18
20120101|2011-11-11 02:00,11,3.747,3.747,3.745,3.745,39
20120101|2011-11-11 02:30,11,3.743,3.745,3.74,3.745,10
20120101|2011-11-11 03:00,11,3.743,3.744,3.736,3.742,63
20120101|2011-11-11 03:30,11,3.741,3.742,3.74,3.741,21
20120101|2011-11-11 04:00,11,3.741,3.741,3.738,3.738,3
20120101|2011-11-11 04:30,11,3.735,3.735,3.727,3.727,23
20120101|2011-11-11 05:00,11,3.73,3.73,3.715,3.718,145
20120101|2011-11-11 05:30,11,3.718,3.719,3.71,3.71,164
20120101|2011-11-11 06:00,11,3.709,3.712,3.705,3.707,94
20120101|2011-11-11 06:30,11,3.706,3.706,3.681,3.695,294
20120101|2011-11-11 07:00,11,3.699,3.704,3.696,3.701,182
20120101|2011-11-11 07:30,11,3.702,3.717,3.687,3.69,602
20120101|2011-11-11 08:00,11,3.689,3.698,3.674,3.695,872
20120101|2011-11-11 08:30,11,3.696,3.701,3.685,3.691,469
20120101|2011-11-11 09:00,11,3.692,3.696,3.682,3.689,362
20120101|2011-11-11 09:30,11,3.69,3.7,3.681,3.698,442
20120101|2011-11-11 10:00,11,3.696,3.707,3.695,3.704,685
20120101|2011-11-11 10:30,11,3.704,3.713,3.683,3.7,1529
20120101|2011-11-11 11:00,11,3.7,3.709,3.699,3.704,330
20120101|2011-11-11 11:30,11,3.704,3.704,3.692,3.696,261
20120101|2011-11-11 12:00,11,3.702,3.73,3.7,3.723,1086
20120101|2011-11-11 12:30,11,3.722,3.725,3.711,3.722,491
20120101|2011-11-11 13:00,11,3.722,3.724,3.693,3.693,1138
20120101|2011-11-11 13:30,11,3.696,3.699,3.693,3.695,166
20120101|2011-11-11 14:00,11,3.694,3.694,3.681,3.684,114
20120101|2011-11-11 14:30,11,3.684,3.69,3.684,3.689,64
20120101|2011-11-11 15:00,11,3.689,3.69,3.679,3.681,30
20120101|2011-11-11 15:30,11,3.682,3.682,3.675,3.675,80
20120101|2011-11-11 16:00,11,3.672,3.672,3.671,3.671,6
20120101|2011-11-13 17:00,14,3.65,3.663,3.649,3.655,59
20120101|2011-11-13 17:30,14,3.655,3.657,3.651,3.651,20
20120101|2011-11-13 18:00,14,3.653,3.653,3.647,3.648,12
20120101|2011-11-13 18:30,14,3.647,3.647,3.64,3.64,82
20120101|2011-11-13 19:00,14,3.648,3.653,3.648,3.648,153
20120101|2011-11-13 19:30,14,3.65,3.65,3.65,3.65,4
20120101|2011-11-13 20:00,14,3.652,3.652,3.652,3.652,25
20120101|2011-11-13 20:30,14,3.652,3.652,3.649,3.649,6
20120101|2011-11-13 21:00,14,3.652,3.652,3.652,3.652,5
20120101|2011-11-13 21:30,14,3.654,3.654,3.654,3.654,1
20120101|2011-11-13 22:00,14,3.655,3.655,3.653,3.653,11
20120101|2011-11-13 22:30,14,3.657,3.658,3.657,3.658,4
20120101|2011-11-13 23:00,14,3.654,3.659,3.654,3.658,19
20120101|2011-11-13 23:30,14,3.655,3.658,3.655,3.658,2
20120101|2011-11-14 00:00,14,3.657,3.657,3.654,3.655,5
20120101|2011-11-14 00:30,14,3.655,3.655,3.654,3.654,13
20120101|2011-11-14 01:00,14,3.655,3.655,3.655,3.655,3
20120101|2011-11-14 01:30,14,3.652,3.653,3.65,3.65,16
20120101|2011-11-14 02:00,14,3.652,3.658,3.647,3.654,178
20120101|2011-11-14 02:30,14,3.653,3.664,3.653,3.656,610
20120101|2011-11-14 03:00,14,3.65,3.654,3.65,3.651,7
20120101|2011-11-14 03:30,14,3.651,3.654,3.65,3.65,9
20120101|2011-11-14 04:00,14,3.65,3.65,3.645,3.645,11
20120101|2011-11-14 04:30,14,3.648,3.648,3.625,3.628,80
20120101|2011-11-14 05:00,14,3.627,3.633,3.625,3.633,67
20120101|2011-11-14 05:30,14,3.631,3.634,3.628,3.633,25
20120101|2011-11-14 06:00,14,3.635,3.637,3.632,3.636,18
20120101|2011-11-14 06:30,14,3.637,3.639,3.627,3.636,118
20120101|2011-11-14 07:00,14,3.634,3.643,3.619,3.626,545
20120101|2011-11-14 07:30,14,3.626,3.627,3.599,3.606,973
20120101|2011-11-14 08:00,14,3.605,3.63,3.605,3.628,1545
20120101|2011-11-14 08:30,14,3.628,3.63,3.61,3.611,1037
20120101|2011-11-14 09:00,14,3.611,3.624,3.607,3.612,907
20120101|2011-11-14 09:30,14,3.613,3.624,3.613,3.622,687
20120101|2011-11-14 10:00,14,3.624,3.627,3.621,3.621,360
20120101|2011-11-14 10:30,14,3.624,3.625,3.606,3.619,959
20120101|2011-11-14 11:00,14,3.619,3.63,3.616,3.63,694
20120101|2011-11-14 11:30,14,3.629,3.632,3.621,3.625,468
20120101|2011-11-14 12:00,14,3.625,3.632,3.623,3.628,523
20120101|2011-11-14 12:30,14,3.629,3.629,3.608,3.609,466
20120101|2011-11-14 13:00,14,3.609,3.61,3.593,3.6,2080
20120101|2011-11-14 13:30,14,3.599,3.602,3.593,3.594,689
20120101|2011-11-14 14:00,14,3.592,3.597,3.589,3.592,289
20120101|2011-11-14 14:30,14,3.592,3.599,3.592,3.596,239
20120101|2011-11-14 15:00,14,3.596,3.597,3.592,3.594,26
20120101|2011-11-14 15:30,14,3.596,3.596,3.589,3.59,48
20120101|2011-11-14 16:00,14,3.59,3.591,3.583,3.583,51
20120101|2011-11-14 17:00,15,3.586,3.589,3.581,3.588,50
20120101|2011-11-14 17:30,15,3.584,3.585,3.584,3.584,6
20120101|2011-11-14 18:00,15,3.585,3.593,3.585,3.592,23
20120101|2011-11-14 18:30,15,3.59,3.59,3.584,3.585,3
20120101|2011-11-14 19:00,15,3.585,3.585,3.581,3.581,21
20120101|2011-11-14 19:30,15,3.582,3.582,3.579,3.58,96
20120101|2011-11-14 20:00,15,3.579,3.581,3.575,3.579,35
20120101|2011-11-14 20:30,15,3.581,3.585,3.581,3.584,32
20120101|2011-11-14 21:00,15,3.587,3.59,3.587,3.59,16
20120101|2011-11-14 21:30,15,3.58,3.58,3.58,3.58,1
20120101|2011-11-14 22:00,15,3.578,3.579,3.578,3.579,2
20120101|2011-11-14 23:00,15,3.589,3.59,3.586,3.586,5
20120101|2011-11-14 23:30,15,3.581,3.581,3.581,3.581,1
20120101|2011-11-15 00:00,15,3.579,3.579,3.576,3.576,8
20120101|2011-11-15 00:30,15,3.577,3.577,3.574,3.575,14
20120101|2011-11-15 01:00,15,3.574,3.575,3.574,3.574,4
20120101|2011-11-15 01:30,15,3.572,3.575,3.572,3.574,20
20120101|2011-11-15 02:00,15,3.574,3.575,3.57,3.571,93
20120101|2011-11-15 02:30,15,3.571,3.571,3.563,3.564,37
20120101|2011-11-15 03:00,15,3.563,3.564,3.561,3.563,29
20120101|2011-11-15 03:30,15,3.562,3.565,3.561,3.561,35
20120101|2011-11-15 04:00,15,3.56,3.568,3.56,3.566,36
20120101|2011-11-15 04:30,15,3.565,3.582,3.559,3.575,95
20120101|2011-11-15 05:00,15,3.575,3.576,3.554,3.559,76
20120101|2011-11-15 05:30,15,3.558,3.558,3.545,3.551,92
20120101|2011-11-15 06:00,15,3.551,3.569,3.55,3.563,97
20120101|2011-11-15 06:30,15,3.561,3.565,3.553,3.563,567
20120101|2011-11-15 07:00,15,3.563,3.578,3.561,3.573,183
20120101|2011-11-15 07:30,15,3.574,3.592,3.573,3.589,533
20120101|2011-11-15 08:00,15,3.589,3.613,3.575,3.592,1761
20120101|2011-11-15 08:30,15,3.592,3.607,3.588,3.601,693
20120101|2011-11-15 09:00,15,3.603,3.604,3.59,3.597,544
20120101|2011-11-15 09:30,15,3.599,3.599,3.568,3.575,1080
20120101|2011-11-15 10:00,15,3.573,3.586,3.566,3.572,650
20120101|2011-11-15 10:30,15,3.572,3.587,3.563,3.581,1027
20120101|2011-11-15 11:00,15,3.58,3.587,3.566,3.573,519
20120101|2011-11-15 11:30,15,3.573,3.574,3.557,3.561,1015
20120101|2011-11-15 12:00,15,3.561,3.568,3.546,3.551,981
20120101|2011-11-15 12:30,15,3.551,3.552,3.529,3.539,1645
20120101|2011-11-15 13:00,15,3.538,3.552,3.535,3.541,2313
20120101|2011-11-15 13:30,15,3.543,3.552,3.542,3.551,817
20120101|2011-11-15 14:00,15,3.551,3.552,3.548,3.551,91
20120101|2011-11-15 14:30,15,3.552,3.553,3.547,3.549,171
20120101|2011-11-15 15:00,15,3.549,3.551,3.546,3.547,27
20120101|2011-11-15 15:30,15,3.546,3.551,3.544,3.544,6
20120101|2011-11-15 16:00,15,3.544,3.547,3.544,3.545,10
20120101|2011-11-15 17:00,16,3.545,3.545,3.543,3.545,12
20120101|2011-11-15 17:30,16,3.544,3.544,3.544,3.544,2
20120101|2011-11-15 18:00,16,3.546,3.547,3.544,3.544,17
20120101|2011-11-15 18:30,16,3.544,3.544,3.542,3.542,3
20120101|2011-11-15 19:00,16,3.539,3.539,3.532,3.536,7
20120101|2011-11-15 19:30,16,3.532,3.536,3.531,3.536,4
20120101|2011-11-15 20:00,16,3.531,3.539,3.531,3.539,43
20120101|2011-11-15 20:30,16,3.541,3.543,3.54,3.54,73
20120101|2011-11-15 21:00,16,3.535,3.535,3.529,3.529,11
20120101|2011-11-15 21:30,16,3.529,3.53,3.526,3.53,25
20120101|2011-11-15 23:00,16,3.544,3.544,3.544,3.544,2
20120101|2011-11-15 23:30,16,3.54,3.54,3.54,3.54,2
20120101|2011-11-16 00:00,16,3.54,3.54,3.54,3.54,3
20120101|2011-11-16 00:30,16,3.539,3.539,3.539,3.539,1
20120101|2011-11-16 01:00,16,3.54,3.543,3.536,3.536,18
20120101|2011-11-16 01:30,16,3.539,3.539,3.539,3.539,1
20120101|2011-11-16 02:00,16,3.544,3.547,3.543,3.544,38
20120101|2011-11-16 02:30,16,3.546,3.551,3.546,3.547,32
20120101|2011-11-16 03:00,16,3.545,3.55,3.545,3.548,29
20120101|2011-11-16 03:30,16,3.55,3.551,3.548,3.548,55
20120101|2011-11-16 04:00,16,3.551,3.563,3.551,3.563,18
20120101|2011-11-16 04:30,16,3.562,3.562,3.526,3.53,85
20120101|2011-11-16 05:00,16,3.527,3.556,3.527,3.554,73
20120101|2011-11-16 05:30,16,3.555,3.56,3.551,3.553,150
20120101|2011-11-16 06:00,16,3.556,3.556,3.553,3.555,35
20120101|2011-11-16 06:30,16,3.553,3.562,3.546,3.561,51
20120101|2011-11-16 07:00,16,3.56,3.562,3.544,3.546,140
20120101|2011-11-16 07:30,16,3.545,3.554,3.531,3.55,637
20120101|2011-11-16 08:00,16,3.551,3.573,3.545,3.569,1193
20120101|2011-11-16 08:30,16,3.57,3.576,3.556,3.559,880
20120101|2011-11-16 09:00,16,3.562,3.565,3.536,3.556,1395
20120101|2011-11-16 09:30,16,3.557,3.57,3.55,3.57,1116
20120101|2011-11-16 10:00,16,3.57,3.571,3.539,3.541,1747
20120101|2011-11-16 10:30,16,3.541,3.546,3.508,3.515,1139
20120101|2011-11-16 11:00,16,3.517,3.519,3.499,3.508,1511
20120101|2011-11-16 11:30,16,3.508,3.515,3.498,3.509,713
20120101|2011-11-16 12:00,16,3.512,3.518,3.504,3.508,422
20120101|2011-11-16 12:30,16,3.507,3.51,3.482,3.489,1911
20120101|2011-11-16 13:00,16,3.492,3.492,3.469,3.486,2341
20120101|2011-11-16 13:30,16,3.485,3.495,3.485,3.495,523
20120101|2011-11-16 14:00,16,3.495,3.497,3.488,3.489,485
20120101|2011-11-16 14:30,16,3.49,3.493,3.485,3.485,248
20120101|2011-11-16 15:00,16,3.485,3.487,3.481,3.482,752
20120101|2011-11-16 15:30,16,3.481,3.485,3.477,3.48,213
20120101|2011-11-16 16:00,16,3.486,3.486,3.482,3.482,21
20120101|2011-11-16 17:00,17,3.481,3.481,3.475,3.475,9
20120101|2011-11-16 17:30,17,3.475,3.475,3.472,3.473,14
20120101|2011-11-16 18:00,17,3.474,3.474,3.473,3.473,5
20120101|2011-11-16 18:30,17,3.473,3.473,3.47,3.471,5
20120101|2011-11-16 19:00,17,3.48,3.483,3.48,3.483,5
20120101|2011-11-16 19:30,17,3.482,3.482,3.482,3.482,1
20120101|2011-11-16 20:00,17,3.483,3.486,3.483,3.486,12
20120101|2011-11-16 20:30,17,3.48,3.48,3.478,3.478,2
20120101|2011-11-16 21:30,17,3.478,3.478,3.478,3.478,4
20120101|2011-11-16 22:00,17,3.475,3.48,3.475,3.48,2
20120101|2011-11-16 22:30,17,3.487,3.49,3.486,3.49,8
20120101|2011-11-16 23:00,17,3.498,3.505,3.496,3.505,7
20120101|2011-11-16 23:30,17,3.501,3.501,3.501,3.501,34
20120101|2011-11-17 00:00,17,3.5,3.5,3.498,3.498,13
20120101|2011-11-17 00:30,17,3.5,3.5,3.498,3.498,10
20120101|2011-11-17 01:00,17,3.497,3.497,3.492,3.492,15
20120101|2011-11-17 01:30,17,3.491,3.493,3.491,3.493,6
20120101|2011-11-17 02:00,17,3.492,3.495,3.49,3.495,37
20120101|2011-11-17 02:30,17,3.495,3.495,3.49,3.491,32
20120101|2011-11-17 03:00,17,3.491,3.491,3.485,3.487,20
20120101|2011-11-17 03:30,17,3.488,3.488,3.481,3.484,41
20120101|2011-11-17 04:00,17,3.488,3.496,3.487,3.496,64
20120101|2011-11-17 04:30,17,3.492,3.522,3.492,3.519,54
20120101|2011-11-17 05:00,17,3.521,3.536,3.518,3.531,144
20120101|2011-11-17 05:30,17,3.534,3.534,3.522,3.528,61
20120101|2011-11-17 06:00,17,3.526,3.526,3.509,3.517,70
20120101|2011-11-17 06:30,17,3.515,3.532,3.515,3.524,118
20120101|2011-11-17 07:00,17,3.524,3.546,3.523,3.545,504
20120101|2011-11-17 07:30,17,3.545,3.551,3.521,3.53,734
20120101|2011-11-17 08:00,17,3.529,3.532,3.507,3.517,875
20120101|2011-11-17 08:30,17,3.516,3.524,3.506,3.507,631
20120101|2011-11-17 09:00,17,3.507,3.529,3.507,3.526,955
20120101|2011-11-17 09:30,17,3.532,3.609,3.532,3.553,4718
20120101|2011-11-17 10:00,17,3.553,3.578,3.553,3.57,1337
20120101|2011-11-17 10:30,17,3.57,3.574,3.511,3.513,1694
20120101|2011-11-17 11:00,17,3.513,3.528,3.486,3.505,1722
20120101|2011-11-17 11:30,17,3.506,3.514,3.495,3.511,1009
20120101|2011-11-17 12:00,17,3.511,3.549,3.511,3.526,1648
20120101|2011-11-17 12:30,17,3.527,3.56,3.517,3.532,2261
20120101|2011-11-17 13:00,17,3.534,3.55,3.522,3.547,1958
20120101|2011-11-17 13:30,17,3.546,3.56,3.542,3.559,537
20120101|2011-11-17 14:00,17,3.558,3.571,3.557,3.561,466
20120101|2011-11-17 14:30,17,3.563,3.589,3.562,3.584,514
20120101|2011-11-17 15:00,17,3.585,3.591,3.583,3.589,76
20120101|2011-11-17 15:30,17,3.589,3.59,3.584,3.586,83
20120101|2011-11-17 16:00,17,3.585,3.586,3.584,3.586,9
20120101|2011-11-17 17:00,18,3.576,3.576,3.57,3.573,9
20120101|2011-11-17 18:00,18,3.566,3.566,3.566,3.566,1
20120101|2011-11-17 18:30,18,3.566,3.566,3.566,3.566,1
20120101|2011-11-17 19:00,18,3.566,3.566,3.565,3.565,8
20120101|2011-11-17 19:30,18,3.565,3.565,3.565,3.565,1
20120101|2011-11-17 20:00,18,3.57,3.57,3.565,3.565,4
20120101|2011-11-17 20:30,18,3.57,3.571,3.57,3.57,10
20120101|2011-11-17 21:00,18,3.57,3.573,3.57,3.573,42
20120101|2011-11-17 21:30,18,3.574,3.574,3.57,3.57,41
20120101|2011-11-17 22:00,18,3.57,3.57,3.57,3.57,76
20120101|2011-11-17 22:30,18,3.565,3.565,3.56,3.56,20
20120101|2011-11-17 23:00,18,3.554,3.554,3.554,3.554,2
20120101|2011-11-17 23:30,18,3.56,3.565,3.556,3.556,10
20120101|2011-11-18 00:00,18,3.558,3.561,3.558,3.561,7
20120101|2011-11-18 00:30,18,3.561,3.561,3.558,3.558,43
20120101|2011-11-18 01:00,18,3.558,3.559,3.558,3.559,7
20120101|2011-11-18 01:30,18,3.561,3.566,3.559,3.563,16
20120101|2011-11-18 02:00,18,3.562,3.566,3.562,3.564,11
20120101|2011-11-18 02:30,18,3.562,3.564,3.562,3.564,10
20120101|2011-11-18 03:00,18,3.564,3.572,3.562,3.564,85
20120101|2011-11-18 03:30,18,3.564,3.567,3.564,3.567,3
20120101|2011-11-18 04:00,18,3.563,3.567,3.563,3.565,9
20120101|2011-11-18 04:30,18,3.564,3.564,3.556,3.559,32
20120101|2011-11-18 05:00,18,3.559,3.559,3.546,3.546,53
20120101|2011-11-18 05:30,18,3.546,3.552,3.543,3.552,100
20120101|2011-11-18 06:00,18,3.551,3.552,3.546,3.546,25
20120101|2011-11-18 06:30,18,3.55,3.55,3.521,3.53,194
20120101|2011-11-18 07:00,18,3.53,3.541,3.515,3.538,398
20120101|2011-11-18 07:30,18,3.538,3.566,3.535,3.558,707
20120101|2011-11-18 08:00,18,3.558,3.582,3.548,3.557,1234
20120101|2011-11-18 08:30,18,3.558,3.56,3.506,3.509,2062
20120101|2011-11-18 09:00,18,3.509,3.517,3.492,3.499,1857
20120101|2011-11-18 09:30,18,3.499,3.525,3.499,3.509,1228
20120101|2011-11-18 10:00,18,3.509,3.533,3.501,3.514,1151
20120101|2011-11-18 10:30,18,3.514,3.515,3.463,3.488,3319
20120101|2011-11-18 11:00,18,3.489,3.49,3.47,3.474,1240
20120101|2011-11-18 11:30,18,3.478,3.496,3.475,3.488,1045
20120101|2011-11-18 12:00,18,3.487,3.49,3.479,3.481,965
20120101|2011-11-18 12:30,18,3.482,3.489,3.468,3.471,1397
20120101|2011-11-18 13:00,18,3.471,3.5,3.465,3.495,2250
20120101|2011-11-18 13:30,18,3.495,3.501,3.491,3.495,495
20120101|2011-11-18 14:00,18,3.5,3.502,3.498,3.5,109
20120101|2011-11-18 14:30,18,3.5,3.503,3.485,3.486,427
20120101|2011-11-18 15:00,18,3.491,3.497,3.483,3.493,92
20120101|2011-11-18 15:30,18,3.489,3.501,3.489,3.499,34
20120101|2011-11-18 16:00,18,3.501,3.503,3.493,3.493,9
20120101|2011-11-20 17:00,21,3.505,3.511,3.504,3.511,20
20120101|2011-11-20 17:30,21,3.515,3.519,3.501,3.501,13
20120101|2011-11-20 18:00,21,3.506,3.506,3.501,3.501,3
20120101|2011-11-20 19:00,21,3.5,3.5,3.496,3.496,26
20120101|2011-11-20 19:30,21,3.497,3.5,3.497,3.5,28
20120101|2011-11-20 20:00,21,3.497,3.5,3.494,3.494,14
20120101|2011-11-20 20:30,21,3.495,3.495,3.495,3.495,2
20120101|2011-11-20 21:00,21,3.492,3.492,3.492,3.492,2
20120101|2011-11-20 22:00,21,3.493,3.493,3.493,3.493,1
20120101|2011-11-20 22:30,21,3.494,3.498,3.494,3.498,17
20120101|2011-11-21 00:00,21,3.494,3.494,3.494,3.494,1
20120101|2011-11-21 00:30,21,3.494,3.495,3.492,3.492,10
20120101|2011-11-21 01:00,21,3.492,3.492,3.491,3.491,7
20120101|2011-11-21 01:30,21,3.494,3.494,3.492,3.492,3
20120101|2011-11-21 02:00,21,3.492,3.494,3.488,3.488,18
20120101|2011-11-21 02:30,21,3.49,3.492,3.49,3.49,11
20120101|2011-11-21 03:00,21,3.489,3.49,3.486,3.488,66
20120101|2011-11-21 03:30,21,3.488,3.49,3.484,3.484,55
20120101|2011-11-21 04:00,21,3.483,3.486,3.479,3.481,81
20120101|2011-11-21 04:30,21,3.48,3.483,3.474,3.474,41
20120101|2011-11-21 05:00,21,3.474,3.474,3.469,3.473,77
20120101|2011-11-21 05:30,21,3.47,3.472,3.468,3.472,51
20120101|2011-11-21 06:00,21,3.472,3.472,3.465,3.469,72
20120101|2011-11-21 06:30,21,3.466,3.476,3.461,3.469,176
20120101|2011-11-21 07:00,21,3.472,3.487,3.461,3.474,437
20120101|2011-11-21 07:30,21,3.476,3.482,3.462,3.476,312
20120101|2011-11-21 08:00,21,3.48,3.51,3.478,3.508,3192
20120101|2011-11-21 08:30,21,3.507,3.507,3.484,3.491,1259
20120101|2011-11-21 09:00,21,3.491,3.496,3.479,3.487,967
20120101|2011-11-21 09:30,21,3.484,3.487,3.469,3.476,1180
20120101|2011-11-21 10:00,21,3.476,3.548,3.475,3.544,3555
20120101|2011-11-21 10:30,21,3.541,3.578,3.531,3.561,3264
20120101|2011-11-21 11:00,21,3.56,3.589,3.545,3.547,3330
20120101|2011-11-21 11:30,21,3.548,3.567,3.536,3.552,926
20120101|2011-11-21 12:00,21,3.552,3.566,3.545,3.558,989
20120101|2011-11-21 12:30,21,3.557,3.566,3.536,3.54,736
20120101|2011-11-21 13:00,21,3.539,3.562,3.528,3.562,1951
20120101|2011-11-21 13:30,21,3.561,3.574,3.561,3.569,543
20120101|2011-11-21 14:00,21,3.569,3.575,3.568,3.574,214
20120101|2011-11-21 14:30,21,3.573,3.579,3.565,3.565,337
20120101|2011-11-21 15:00,21,3.566,3.572,3.565,3.571,64
20120101|2011-11-21 15:30,21,3.567,3.579,3.566,3.577,38
20120101|2011-11-21 16:00,21,3.578,3.579,3.573,3.573,12
20120101|2011-11-21 17:00,22,3.568,3.568,3.56,3.563,20
20120101|2011-11-21 17:30,22,3.561,3.564,3.559,3.56,19
20120101|2011-11-21 18:00,22,3.559,3.56,3.558,3.56,43
20120101|2011-11-21 18:30,22,3.559,3.559,3.558,3.558,6
20120101|2011-11-21 19:00,22,3.561,3.561,3.558,3.559,11
20120101|2011-11-21 19:30,22,3.561,3.567,3.561,3.566,6
20120101|2011-11-21 20:00,22,3.562,3.562,3.562,3.562,2
20120101|2011-11-21 20:30,22,3.566,3.566,3.558,3.558,10
20120101|2011-11-21 21:00,22,3.559,3.559,3.558,3.558,15
20120101|2011-11-21 21:30,22,3.558,3.558,3.558,3.558,7
20120101|2011-11-21 22:00,22,3.553,3.553,3.55,3.55,34
20120101|2011-11-21 22:30,22,3.549,3.549,3.541,3.548,29
20120101|2011-11-21 23:00,22,3.55,3.55,3.55,3.55,72
20120101|2011-11-21 23:30,22,3.559,3.559,3.559,3.559,2
20120101|2011-11-22 00:00,22,3.557,3.562,3.557,3.562,4
20120101|2011-11-22 00:30,22,3.562,3.567,3.562,3.562,8
20120101|2011-11-22 01:00,22,3.563,3.567,3.563,3.567,7
20120101|2011-11-22 01:30,22,3.566,3.573,3.566,3.567,12
20120101|2011-11-22 02:00,22,3.566,3.568,3.559,3.56,42
20120101|2011-11-22 02:30,22,3.566,3.57,3.566,3.568,8
20120101|2011-11-22 03:00,22,3.568,3.575,3.567,3.574,109
20120101|2011-11-22 03:30,22,3.577,3.584,3.577,3.582,174
20120101|2011-11-22 04:00,22,3.582,3.595,3.58,3.595,379
20120101|2011-11-22 04:30,22,3.597,3.597,3.591,3.594,124
20120101|2011-11-22 05:00,22,3.592,3.6,3.592,3.599,73
20120101|2011-11-22 05:30,22,3.598,3.6,3.592,3.593,102
20120101|2011-11-22 06:00,22,3.582,3.596,3.581,3.591,49
20120101|2011-11-22 06:30,22,3.591,3.591,3.582,3.585,126
20120101|2011-11-22 07:00,22,3.585,3.587,3.559,3.56,1422
20120101|2011-11-22 07:30,22,3.56,3.592,3.56,3.573,1098
20120101|2011-11-22 08:00,22,3.572,3.595,3.554,3.562,3408
20120101|2011-11-22 08:30,22,3.562,3.574,3.559,3.565,1121
20120101|2011-11-22 09:00,22,3.563,3.565,3.534,3.548,2363
20120101|2011-11-22 09:30,22,3.55,3.55,3.52,3.526,2149
20120101|2011-11-22 10:00,22,3.526,3.559,3.522,3.549,2062
20120101|2011-11-22 10:30,22,3.547,3.549,3.51,3.536,2224
20120101|2011-11-22 11:00,22,3.534,3.548,3.526,3.542,959
20120101|2011-11-22 11:30,22,3.542,3.542,3.53,3.536,500
20120101|2011-11-22 12:00,22,3.536,3.552,3.534,3.552,683
20120101|2011-11-22 12:30,22,3.55,3.551,3.538,3.541,630
20120101|2011-11-22 13:00,22,3.541,3.563,3.536,3.562,2065
20120101|2011-11-22 13:30,22,3.561,3.572,3.561,3.57,524
20120101|2011-11-22 14:00,22,3.568,3.572,3.559,3.559,321
20120101|2011-11-22 14:30,22,3.56,3.562,3.548,3.548,213
20120101|2011-11-22 15:00,22,3.548,3.558,3.546,3.558,48
20120101|2011-11-22 15:30,22,3.557,3.557,3.552,3.552,23
20120101|2011-11-22 16:00,22,3.557,3.561,3.557,3.561,8
20120101|2011-11-22 17:00,23,3.552,3.558,3.548,3.558,13
20120101|2011-11-22 17:30,23,3.558,3.559,3.556,3.558,7
20120101|2011-11-22 19:00,23,3.554,3.56,3.553,3.56,15
20120101|2011-11-22 19:30,23,3.565,3.569,3.563,3.569,6
20120101|2011-11-22 20:30,23,3.561,3.561,3.555,3.555,2
20120101|2011-11-22 21:00,23,3.556,3.56,3.552,3.56,36
20120101|2011-11-22 21:30,23,3.55,3.55,3.543,3.543,13
20120101|2011-11-22 22:00,23,3.557,3.557,3.55,3.55,7
20120101|2011-11-22 22:30,23,3.547,3.56,3.547,3.56,19
20120101|2011-11-22 23:00,23,3.557,3.557,3.557,3.557,2
20120101|2011-11-22 23:30,23,3.557,3.56,3.555,3.558,9
20120101|2011-11-23 00:00,23,3.561,3.562,3.54,3.54,18
20120101|2011-11-23 00:30,23,3.541,3.548,3.538,3.548,11
20120101|2011-11-23 01:00,23,3.546,3.546,3.539,3.539,6
20120101|2011-11-23 01:30,23,3.542,3.543,3.542,3.543,2
20120101|2011-11-23 02:00,23,3.54,3.555,3.54,3.551,33
20120101|2011-11-23 02:30,23,3.553,3.553,3.543,3.546,19
20120101|2011-11-23 03:00,23,3.544,3.545,3.541,3.542,10
20120101|2011-11-23 03:30,23,3.54,3.544,3.539,3.541,29
20120101|2011-11-23 04:00,23,3.543,3.544,3.537,3.539,35
20120101|2011-11-23 04:30,23,3.538,3.545,3.535,3.542,76
20120101|2011-11-23 05:00,23,3.538,3.538,3.52,3.524,111
20120101|2011-11-23 05:30,23,3.524,3.53,3.524,3.527,39
20120101|2011-11-23 06:00,23,3.528,3.53,3.514,3.517,228
20120101|2011-11-23 06:30,23,3.515,3.526,3.515,3.525,73
20120101|2011-11-23 07:00,23,3.526,3.526,3.498,3.52,1172
20120101|2011-11-23 07:30,23,3.521,3.524,3.5,3.502,1453
20120101|2011-11-23 08:00,23,3.501,3.519,3.49,3.516,2682
20120101|2011-11-23 08:30,23,3.516,3.518,3.5,3.507,1325
20120101|2011-11-23 09:00,23,3.504,3.506,3.495,3.504,1957
20120101|2011-11-23 09:30,23,3.503,3.508,3.498,3.502,1036
20120101|2011-11-23 10:00,23,3.504,3.513,3.501,3.512,1955
20120101|2011-11-23 10:30,23,3.513,3.515,3.495,3.501,1704
20120101|2011-11-23 11:00,23,3.504,3.622,3.504,3.616,12215
20120101|2011-11-23 11:30,23,3.617,3.625,3.583,3.584,3127
20120101|2011-11-23 12:00,23,3.585,3.593,3.573,3.593,1986
20120101|2011-11-23 12:30,23,3.592,3.616,3.59,3.603,2244
20120101|2011-11-23 13:00,23,3.603,3.612,3.58,3.611,4847
20120101|2011-11-23 13:30,23,3.611,3.617,3.608,3.616,1852
20120101|2011-11-23 14:00,23,3.615,3.626,3.611,3.625,810
20120101|2011-11-23 14:30,23,3.623,3.634,3.623,3.628,499
20120101|2011-11-23 15:00,23,3.631,3.632,3.627,3.628,159
20120101|2011-11-23 15:30,23,3.627,3.633,3.617,3.617,104
20120101|2011-11-23 16:00,23,3.619,3.637,3.619,3.623,67
20120101|2011-11-23 17:00,25,3.623,3.636,3.62,3.636,16
20120101|2011-11-23 17:30,25,3.633,3.635,3.629,3.635,23
20120101|2011-11-23 18:00,25,3.635,3.64,3.631,3.631,70
20120101|2011-11-23 19:00,25,3.631,3.637,3.631,3.637,4
20120101|2011-11-23 19:30,25,3.631,3.631,3.631,3.631,1
20120101|2011-11-23 20:00,25,3.631,3.631,3.628,3.628,5
20120101|2011-11-23 20:30,25,3.626,3.651,3.626,3.64,121
20120101|2011-11-23 21:00,25,3.642,3.646,3.639,3.639,22
20120101|2011-11-23 21:30,25,3.635,3.635,3.635,3.635,1
20120101|2011-11-23 22:00,25,3.639,3.639,3.629,3.629,12
20120101|2011-11-23 22:30,25,3.629,3.63,3.613,3.618,39
20120101|2011-11-23 23:00,25,3.618,3.621,3.617,3.621,12
20120101|2011-11-23 23:30,25,3.625,3.625,3.618,3.622,3
20120101|2011-11-24 00:00,25,3.618,3.62,3.617,3.62,19
20120101|2011-11-24 00:30,25,3.619,3.62,3.618,3.62,9
20120101|2011-11-24 01:00,25,3.619,3.619,3.613,3.614,70
20120101|2011-11-24 01:30,25,3.615,3.615,3.608,3.609,115
20120101|2011-11-24 02:00,25,3.61,3.611,3.598,3.604,114
20120101|2011-11-24 02:30,25,3.604,3.605,3.595,3.595,78
20120101|2011-11-24 03:00,25,3.597,3.6,3.594,3.594,41
20120101|2011-11-24 03:30,25,3.593,3.596,3.59,3.592,99
20120101|2011-11-24 04:00,25,3.592,3.596,3.588,3.589,131
20120101|2011-11-24 04:30,25,3.586,3.589,3.58,3.58,66
20120101|2011-11-24 05:00,25,3.578,3.582,3.576,3.58,77
20120101|2011-11-24 05:30,25,3.58,3.588,3.578,3.587,72
20120101|2011-11-24 06:00,25,3.585,3.586,3.581,3.584,207
20120101|2011-11-24 06:30,25,3.583,3.583,3.575,3.576,339
20120101|2011-11-24 07:00,25,3.575,3.585,3.575,3.581,281
20120101|2011-11-24 07:30,25,3.58,3.581,3.557,3.557,983
20120101|2011-11-24 08:00,25,3.558,3.576,3.554,3.572,680
20120101|2011-11-24 08:30,25,3.572,3.587,3.571,3.583,320
20120101|2011-11-24 09:00,25,3.584,3.59,3.583,3.589,364
20120101|2011-11-24 09:30,25,3.588,3.589,3.572,3.578,294
20120101|2011-11-24 10:00,25,3.58,3.589,3.571,3.573,354
20120101|2011-11-24 10:30,25,3.574,3.59,3.573,3.586,381
20120101|2011-11-24 11:00,25,3.586,3.594,3.585,3.591,180
20120101|2011-11-24 11:30,25,3.589,3.599,3.586,3.594,112
20120101|2011-11-24 12:00,25,3.588,3.591,3.586,3.586,17
20120101|2011-11-24 17:00,25,3.587,3.587,3.574,3.574,20
20120101|2011-11-24 17:30,25,3.573,3.579,3.566,3.566,20
20120101|2011-11-24 18:00,25,3.569,3.57,3.566,3.569,12
20120101|2011-11-24 18:30,25,3.566,3.568,3.566,3.567,15
20120101|2011-11-24 19:00,25,3.568,3.569,3.568,3.569,20
20120101|2011-11-24 19:30,25,3.57,3.571,3.569,3.571,4
20120101|2011-11-24 20:00,25,3.58,3.58,3.577,3.577,3
20120101|2011-11-24 20:30,25,3.577,3.577,3.577,3.577,1
20120101|2011-11-24 21:00,25,3.576,3.597,3.568,3.594,124
20120101|2011-11-24 21:30,25,3.596,3.596,3.591,3.593,29
20120101|2011-11-24 22:00,25,3.593,3.61,3.593,3.61,283
20120101|2011-11-24 22:30,25,3.61,3.612,3.601,3.607,121
20120101|2011-11-24 23:00,25,3.607,3.613,3.605,3.613,95
20120101|2011-11-24 23:30,25,3.612,3.615,3.611,3.614,64
20120101|2011-11-25 00:00,25,3.613,3.622,3.609,3.621,97
20120101|2011-11-25 00:30,25,3.622,3.632,3.616,3.625,141
20120101|2011-11-25 01:00,25,3.626,3.633,3.626,3.627,249
20120101|2011-11-25 01:30,25,3.627,3.631,3.627,3.628,32
20120101|2011-11-25 02:00,25,3.628,3.628,3.601,3.61,201
20120101|2011-11-25 02:30,25,3.608,3.628,3.608,3.623,94
20120101|2011-11-25 03:00,25,3.622,3.623,3.613,3.615,73
20120101|2011-11-25 03:30,25,3.617,3.618,3.609,3.609,85
20120101|2011-11-25 04:00,25,3.61,3.61,3.599,3.608,163
20120101|2011-11-25 04:30,25,3.606,3.62,3.606,3.617,203
20120101|2011-11-25 05:00,25,3.614,3.628,3.611,3.625,182
20120101|2011-11-25 05:30,25,3.625,3.644,3.622,3.638,306
20120101|2011-11-25 06:00,25,3.638,3.642,3.638,3.638,138
20120101|2011-11-25 06:30,25,3.639,3.644,3.631,3.633,434
20120101|2011-11-25 07:00,25,3.633,3.638,3.63,3.635,724
20120101|2011-11-25 07:30,25,3.636,3.675,3.633,3.665,1839
20120101|2011-11-25 08:00,25,3.663,3.664,3.639,3.659,6282
20120101|2011-11-25 08:30,25,3.659,3.665,3.648,3.652,2473
20120101|2011-11-25 09:00,25,3.651,3.658,3.644,3.655,2303
20120101|2011-11-25 09:30,25,3.655,3.658,3.645,3.656,2006
20120101|2011-11-25 10:00,25,3.655,3.658,3.636,3.643,1663
20120101|2011-11-25 10:30,25,3.643,3.651,3.636,3.638,2005
20120101|2011-11-25 11:00,25,3.639,3.643,3.637,3.64,1037
20120101|2011-11-25 11:30,25,3.641,3.649,3.638,3.642,643
20120101|2011-11-25 12:00,25,3.643,3.67,3.638,3.667,2551
20120101|2011-11-25 12:30,25,3.668,3.67,3.657,3.663,573
20120101|2011-11-27 17:00,28,3.659,3.659,3.644,3.656,282
20120101|2011-11-27 17:30,28,3.655,3.662,3.655,3.66,270
20120101|2011-11-27 18:00,28,3.659,3.674,3.659,3.674,354
20120101|2011-11-27 18:30,28,3.671,3.671,3.668,3.668,19
20120101|2011-11-27 19:00,28,3.667,3.672,3.664,3.67,114
20120101|2011-11-27 19:30,28,3.668,3.673,3.662,3.67,104
20120101|2011-11-27 20:00,28,3.67,3.67,3.666,3.67,38
20120101|2011-11-27 20:30,28,3.667,3.673,3.666,3.671,41
20120101|2011-11-27 21:00,28,3.673,3.679,3.673,3.677,76
20120101|2011-11-27 21:30,28,3.677,3.68,3.677,3.68,25
20120101|2011-11-27 22:00,28,3.68,3.68,3.671,3.671,53
20120101|2011-11-27 22:30,28,3.671,3.677,3.669,3.669,52
20120101|2011-11-27 23:00,28,3.672,3.679,3.671,3.678,42
20120101|2011-11-27 23:30,28,3.678,3.679,3.666,3.67,171
20120101|2011-11-28 00:00,28,3.671,3.676,3.671,3.674,182
20120101|2011-11-28 00:30,28,3.675,3.68,3.675,3.675,43
20120101|2011-11-28 01:00,28,3.676,3.678,3.674,3.674,129
20120101|2011-11-28 01:30,28,3.674,3.676,3.672,3.676,228
20120101|2011-11-28 02:00,28,3.676,3.682,3.674,3.682,171
20120101|2011-11-28 02:30,28,3.681,3.694,3.68,3.694,750
20120101|2011-11-28 03:00,28,3.694,3.704,3.694,3.7,542
20120101|2011-11-28 03:30,28,3.7,3.702,3.699,3.7,128
20120101|2011-11-28 04:00,28,3.7,3.702,3.698,3.702,136
20120101|2011-11-28 04:30,28,3.7,3.708,3.695,3.705,281
20120101|2011-11-28 05:00,28,3.706,3.717,3.704,3.713,288
20120101|2011-11-28 05:30,28,3.715,3.715,3.695,3.696,187
20120101|2011-11-28 06:00,28,3.697,3.71,3.696,3.705,464
20120101|2011-11-28 06:30,28,3.705,3.72,3.7,3.713,737
20120101|2011-11-28 07:00,28,3.712,3.713,3.645,3.659,3813
20120101|2011-11-28 07:30,28,3.658,3.677,3.651,3.673,3605
20120101|2011-11-28 08:00,28,3.675,3.675,3.582,3.591,12760
20120101|2011-11-28 08:30,28,3.59,3.604,3.576,3.592,7585
20120101|2011-11-28 09:00,28,3.591,3.591,3.56,3.564,6163
20120101|2011-11-28 09:30,28,3.564,3.574,3.56,3.572,4451
20120101|2011-11-28 10:00,28,3.573,3.588,3.569,3.577,5114
20120101|2011-11-28 10:30,28,3.577,3.593,3.565,3.571,6224
20120101|2011-11-28 11:00,28,3.571,3.578,3.558,3.563,3042
20120101|2011-11-28 11:30,28,3.563,3.566,3.545,3.556,4933
20120101|2011-11-28 12:00,28,3.555,3.559,3.534,3.544,4599
20120101|2011-11-28 12:30,28,3.545,3.552,3.534,3.548,2971
20120101|2011-11-28 13:00,28,3.548,3.548,3.521,3.522,11465
20120101|2011-11-28 13:30,28,3.522,3.534,3.521,3.532,2000
20120101|2011-11-28 14:00,28,3.533,3.543,3.531,3.543,631
20120101|2011-11-28 14:30,28,3.541,3.549,3.536,3.547,469
20120101|2011-11-28 15:00,28,3.549,3.555,3.544,3.554,549
20120101|2011-11-28 15:30,28,3.554,3.56,3.552,3.558,174
20120101|2011-11-28 16:00,28,3.557,3.561,3.549,3.55,100
20120101|2011-11-28 17:00,29,3.552,3.556,3.55,3.55,47
20120101|2011-11-28 17:30,29,3.552,3.562,3.551,3.554,69
20120101|2011-11-28 18:00,29,3.552,3.552,3.548,3.548,14
20120101|2011-11-28 18:30,29,3.548,3.554,3.548,3.554,8
20120101|2011-11-28 19:00,29,3.551,3.557,3.547,3.55,43
20120101|2011-11-28 19:30,29,3.55,3.55,3.547,3.55,16
20120101|2011-11-28 20:00,29,3.55,3.551,3.55,3.551,4
20120101|2011-11-28 20:30,29,3.551,3.562,3.55,3.562,58
20120101|2011-11-28 21:00,29,3.556,3.56,3.556,3.56,4
20120101|2011-11-28 21:30,29,3.556,3.559,3.556,3.556,9
20120101|2011-11-28 22:00,29,3.556,3.559,3.556,3.557,5
20120101|2011-11-28 22:30,29,3.557,3.574,3.556,3.573,129
20120101|2011-11-28 23:00,29,3.573,3.574,3.569,3.57,37
20120101|2011-11-28 23:30,29,3.569,3.574,3.567,3.569,15
20120101|2011-11-29 00:00,29,3.569,3.569,3.556,3.561,118
20120101|2011-11-29 00:30,29,3.563,3.564,3.557,3.562,47
20120101|2011-11-29 01:00,29,3.557,3.561,3.554,3.554,62
20120101|2011-11-29 01:30,29,3.55,3.554,3.55,3.553,53
20120101|2011-11-29 02:00,29,3.552,3.555,3.548,3.55,43
20120101|2011-11-29 02:30,29,3.551,3.568,3.55,3.568,66
20120101|2011-11-29 03:00,29,3.568,3.574,3.566,3.57,84
20120101|2011-11-29 03:30,29,3.571,3.572,3.567,3.568,67
20120101|2011-11-29 04:00,29,3.568,3.57,3.564,3.57,92
20120101|2011-11-29 04:30,29,3.573,3.573,3.547,3.547,223
20120101|2011-11-29 05:00,29,3.548,3.551,3.542,3.543,152
20120101|2011-11-29 05:30,29,3.543,3.545,3.538,3.543,239
20120101|2011-11-29 06:00,29,3.543,3.56,3.543,3.559,296
20120101|2011-11-29 06:30,29,3.559,3.56,3.541,3.542,335
20120101|2011-11-29 07:00,29,3.545,3.562,3.525,3.553,2613
20120101|2011-11-29 07:30,29,3.551,3.588,3.551,3.588,4230
20120101|2011-11-29 08:00,29,3.59,3.603,3.565,3.597,11549
20120101|2011-11-29 08:30,29,3.597,3.62,3.584,3.61,8646
20120101|2011-11-29 09:00,29,3.61,3.619,3.598,3.618,5132
20120101|2011-11-29 09:30,29,3.617,3.622,3.605,3.614,5022
20120101|2011-11-29 10:00,29,3.614,3.614,3.577,3.584,8195
20120101|2011-11-29 10:30,29,3.584,3.609,3.57,3.585,8357
20120101|2011-11-29 11:00,29,3.585,3.601,3.575,3.591,3558
20120101|2011-11-29 11:30,29,3.592,3.597,3.583,3.588,2894
20120101|2011-11-29 12:00,29,3.589,3.595,3.584,3.587,1562
20120101|2011-11-29 12:30,29,3.588,3.619,3.576,3.615,7309
20120101|2011-11-29 13:00,29,3.615,3.638,3.606,3.636,10636
20120101|2011-11-29 13:30,29,3.636,3.64,3.628,3.636,1920
20120101|2011-11-29 14:00,29,3.635,3.636,3.621,3.624,1434
20120101|2011-11-29 14:30,29,3.624,3.636,3.623,3.629,730
20120101|2011-11-29 15:00,29,3.628,3.636,3.625,3.636,206
20120101|2011-11-29 15:30,29,3.633,3.637,3.625,3.626,199
20120101|2011-11-29 16:00,29,3.625,3.626,3.621,3.621,42
20120101|2011-11-29 17:00,30,3.627,3.63,3.622,3.625,53
20120101|2011-11-29 17:30,30,3.625,3.632,3.625,3.63,10
20120101|2011-11-29 18:00,30,3.628,3.628,3.628,3.628,2
20120101|2011-11-29 18:30,30,3.628,3.633,3.628,3.631,37
20120101|2011-11-29 19:00,30,3.63,3.631,3.63,3.631,14
20120101|2011-11-29 19:30,30,3.63,3.633,3.63,3.631,9
20120101|2011-11-29 20:00,30,3.631,3.636,3.631,3.634,14
20120101|2011-11-29 20:30,30,3.635,3.639,3.634,3.634,27
20120101|2011-11-29 21:00,30,3.636,3.638,3.632,3.633,64
20120101|2011-11-29 21:30,30,3.632,3.634,3.631,3.631,65
20120101|2011-11-29 22:00,30,3.633,3.633,3.628,3.628,17
20120101|2011-11-29 22:30,30,3.627,3.628,3.62,3.621,214
20120101|2011-11-29 23:00,30,3.62,3.623,3.62,3.622,60
20120101|2011-11-29 23:30,30,3.621,3.623,3.621,3.621,22
20120101|2011-11-30 00:00,30,3.621,3.621,3.614,3.614,129
20120101|2011-11-30 00:30,30,3.615,3.62,3.613,3.613,26
20120101|2011-11-30 01:00,30,3.612,3.618,3.611,3.616,43
20120101|2011-11-30 01:30,30,3.616,3.619,3.615,3.617,25
20120101|2011-11-30 02:00,30,3.616,3.621,3.613,3.618,76
20120101|2011-11-30 02:30,30,3.622,3.629,3.619,3.629,53
20120101|2011-11-30 03:00,30,3.628,3.634,3.626,3.631,44
20120101|2011-11-30 03:30,30,3.63,3.63,3.616,3.616,68
20120101|2011-11-30 04:00,30,3.619,3.63,3.618,3.63,94
20120101|2011-11-30 04:30,30,3.63,3.63,3.621,3.63,203
20120101|2011-11-30 05:00,30,3.63,3.637,3.63,3.632,128
20120101|2011-11-30 05:30,30,3.633,3.639,3.632,3.636,307
20120101|2011-11-30 06:00,30,3.633,3.636,3.626,3.631,283
20120101|2011-11-30 06:30,30,3.63,3.635,3.592,3.597,1111
20120101|2011-11-30 07:00,30,3.595,3.608,3.578,3.596,2952
20120101|2011-11-30 07:30,30,3.595,3.63,3.586,3.621,3901
20120101|2011-11-30 08:00,30,3.62,3.621,3.572,3.575,8793
20120101|2011-11-30 08:30,30,3.574,3.579,3.54,3.547,7550
20120101|2011-11-30 09:00,30,3.547,3.575,3.546,3.563,5326
20120101|2011-11-30 09:30,30,3.562,3.588,3.556,3.585,4519
20120101|2011-11-30 10:00,30,3.585,3.59,3.561,3.571,4864
20120101|2011-11-30 10:30,30,3.571,3.574,3.551,3.568,5756
20120101|2011-11-30 11:00,30,3.569,3.573,3.557,3.57,3184
20120101|2011-11-30 11:30,30,3.571,3.6,3.569,3.597,3376
20120101|2011-11-30 12:00,30,3.597,3.629,3.597,3.606,11173
20120101|2011-11-30 12:30,30,3.606,3.609,3.572,3.578,4789
20120101|2011-11-30 13:00,30,3.577,3.577,3.546,3.552,8225
20120101|2011-11-30 13:30,30,3.552,3.565,3.551,3.565,2077
20120101|2011-11-30 14:00,30,3.566,3.571,3.56,3.569,643
20120101|2011-11-30 14:30,30,3.568,3.571,3.565,3.571,481
20120101|2011-11-30 15:00,30,3.57,3.571,3.566,3.57,116
20120101|2011-11-30 15:30,30,3.568,3.572,3.568,3.571,55
20120101|2011-11-30 16:00,30,3.572,3.578,3.572,3.572,62
20120101|2011-11-30 17:00,1,3.575,3.576,3.57,3.572,97
20120101|2011-11-30 17:30,1,3.575,3.575,3.573,3.573,3
20120101|2011-11-30 18:00,1,3.574,3.575,3.574,3.575,5
20120101|2011-11-30 18:30,1,3.575,3.575,3.573,3.575,25
20120101|2011-11-30 19:00,1,3.575,3.576,3.574,3.574,82
20120101|2011-11-30 19:30,1,3.573,3.573,3.569,3.569,18
20120101|2011-11-30 20:00,1,3.569,3.57,3.567,3.57,12
20120101|2011-11-30 20:30,1,3.565,3.57,3.565,3.57,55
20120101|2011-11-30 21:00,1,3.57,3.57,3.57,3.57,11
20120101|2011-11-30 21:30,1,3.57,3.57,3.567,3.57,37
20120101|2011-11-30 22:00,1,3.571,3.574,3.57,3.574,66
20120101|2011-11-30 22:30,1,3.576,3.577,3.572,3.576,107
20120101|2011-11-30 23:00,1,3.576,3.577,3.575,3.577,45
20120101|2011-11-30 23:30,1,3.577,3.58,3.556,3.567,551
20120101|2011-12-01 00:00,1,3.568,3.573,3.567,3.571,14
20120101|2011-12-01 00:30,1,3.57,3.571,3.566,3.568,68
20120101|2011-12-01 01:00,1,3.568,3.57,3.564,3.566,68
20120101|2011-12-01 01:30,1,3.566,3.568,3.56,3.568,73
20120101|2011-12-01 02:00,1,3.568,3.572,3.568,3.568,43
20120101|2011-12-01 02:30,1,3.569,3.569,3.563,3.565,53
20120101|2011-12-01 03:00,1,3.566,3.569,3.563,3.569,73
20120101|2011-12-01 03:30,1,3.569,3.575,3.569,3.575,107
20120101|2011-12-01 04:00,1,3.574,3.581,3.573,3.577,53
20120101|2011-12-01 04:30,1,3.578,3.582,3.572,3.574,298
20120101|2011-12-01 05:00,1,3.573,3.581,3.566,3.579,466
20120101|2011-12-01 05:30,1,3.579,3.58,3.573,3.575,279
20120101|2011-12-01 06:00,1,3.573,3.589,3.573,3.585,594
20120101|2011-12-01 06:30,1,3.586,3.593,3.585,3.593,684
20120101|2011-12-01 07:00,1,3.592,3.598,3.571,3.592,1844
20120101|2011-12-01 07:30,1,3.593,3.595,3.565,3.571,3245
20120101|2011-12-01 08:00,1,3.569,3.576,3.541,3.558,7827
20120101|2011-12-01 08:30,1,3.558,3.568,3.552,3.567,2947
20120101|2011-12-01 09:00,1,3.568,3.582,3.543,3.551,6091
20120101|2011-12-01 09:30,1,3.553,3.689,3.553,3.682,33097
20120101|2011-12-01 10:00,1,3.683,3.688,3.644,3.65,12504
20120101|2011-12-01 10:30,1,3.65,3.659,3.611,3.624,10326
20120101|2011-12-01 11:00,1,3.624,3.647,3.623,3.642,4438
20120101|2011-12-01 11:30,1,3.643,3.646,3.615,3.633,5125
20120101|2011-12-01 12:00,1,3.635,3.639,3.624,3.624,2682
20120101|2011-12-01 12:30,1,3.624,3.632,3.604,3.613,6500
20120101|2011-12-01 13:00,1,3.613,3.655,3.612,3.648,14847
20120101|2011-12-01 13:30,1,3.647,3.65,3.642,3.648,2083
20120101|2011-12-01 14:00,1,3.648,3.653,3.645,3.65,796
20120101|2011-12-01 14:30,1,3.65,3.651,3.643,3.646,762
20120101|2011-12-01 15:00,1,3.647,3.655,3.647,3.649,335
20120101|2011-12-01 15:30,1,3.646,3.65,3.643,3.646,151
20120101|2011-12-01 16:00,1,3.645,3.648,3.639,3.645,112
20120101|2011-12-01 17:00,2,3.644,3.657,3.638,3.651,140
20120101|2011-12-01 17:30,2,3.655,3.655,3.645,3.651,15
20120101|2011-12-01 18:00,2,3.647,3.65,3.647,3.65,3
20120101|2011-12-01 18:30,2,3.648,3.651,3.648,3.651,9
20120101|2011-12-01 19:00,2,3.65,3.651,3.646,3.651,29
20120101|2011-12-01 19:30,2,3.649,3.649,3.648,3.648,22
20120101|2011-12-01 20:00,2,3.648,3.65,3.648,3.65,12
20120101|2011-12-01 20:30,2,3.651,3.651,3.648,3.648,22
20120101|2011-12-01 21:00,2,3.648,3.648,3.648,3.648,4
20120101|2011-12-01 21:30,2,3.648,3.649,3.648,3.649,37
20120101|2011-12-01 22:00,2,3.649,3.65,3.649,3.65,18
20120101|2011-12-01 22:30,2,3.649,3.651,3.647,3.651,14
20120101|2011-12-01 23:00,2,3.654,3.661,3.653,3.661,51
20120101|2011-12-01 23:30,2,3.66,3.663,3.654,3.654,25
20120101|2011-12-02 00:00,2,3.654,3.656,3.654,3.656,3
20120101|2011-12-02 00:30,2,3.656,3.656,3.651,3.651,15
20120101|2011-12-02 01:00,2,3.653,3.653,3.65,3.651,19
20120101|2011-12-02 01:30,2,3.649,3.651,3.648,3.651,30
20120101|2011-12-02 02:00,2,3.65,3.651,3.636,3.636,111
20120101|2011-12-02 02:30,2,3.637,3.639,3.632,3.633,69
20120101|2011-12-02 03:00,2,3.633,3.635,3.63,3.634,197
20120101|2011-12-02 03:30,2,3.635,3.636,3.623,3.625,142
20120101|2011-12-02 04:00,2,3.626,3.628,3.621,3.624,175
20120101|2011-12-02 04:30,2,3.623,3.625,3.617,3.622,174
20120101|2011-12-02 05:00,2,3.622,3.622,3.611,3.612,227
20120101|2011-12-02 05:30,2,3.612,3.62,3.61,3.617,421
20120101|2011-12-02 06:00,2,3.618,3.621,3.614,3.62,436
20120101|2011-12-02 06:30,2,3.621,3.621,3.603,3.61,952
20120101|2011-12-02 07:00,2,3.61,3.636,3.604,3.606,2578
20120101|2011-12-02 07:30,2,3.606,3.616,3.584,3.593,5888
20120101|2011-12-02 08:00,2,3.592,3.612,3.568,3.601,10479
20120101|2011-12-02 08:30,2,3.602,3.617,3.594,3.614,4452
20120101|2011-12-02 09:00,2,3.615,3.622,3.605,3.611,3956
20120101|2011-12-02 09:30,2,3.612,3.617,3.605,3.608,2678
20120101|2011-12-02 10:00,2,3.608,3.609,3.581,3.595,6581
20120101|2011-12-02 10:30,2,3.594,3.6,3.586,3.594,3467
20120101|2011-12-02 11:00,2,3.593,3.594,3.586,3.591,1546
20120101|2011-12-02 11:30,2,3.589,3.599,3.586,3.593,1907
20120101|2011-12-02 12:00,2,3.593,3.594,3.575,3.58,3354
20120101|2011-12-02 12:30,2,3.581,3.594,3.578,3.587,3242
20120101|2011-12-02 13:00,2,3.587,3.599,3.579,3.587,5011
20120101|2011-12-02 13:30,2,3.587,3.59,3.581,3.589,1313
20120101|2011-12-02 14:00,2,3.589,3.593,3.585,3.587,448
20120101|2011-12-02 14:30,2,3.587,3.591,3.584,3.591,533
20120101|2011-12-02 15:00,2,3.591,3.591,3.584,3.586,153
20120101|2011-12-02 15:30,2,3.583,3.585,3.58,3.581,60
20120101|2011-12-02 16:00,2,3.585,3.587,3.585,3.586,19
20120101|2011-12-04 17:00,5,3.57,3.57,3.556,3.559,626
20120101|2011-12-04 17:30,5,3.56,3.567,3.56,3.565,63
20120101|2011-12-04 18:00,5,3.563,3.567,3.562,3.562,41
20120101|2011-12-04 18:30,5,3.563,3.564,3.563,3.564,4
20120101|2011-12-04 19:00,5,3.563,3.563,3.563,3.563,2
20120101|2011-12-04 19:30,5,3.565,3.565,3.565,3.565,11
20120101|2011-12-04 20:00,5,3.566,3.57,3.561,3.57,61
20120101|2011-12-04 20:30,5,3.569,3.569,3.565,3.567,9
20120101|2011-12-04 21:00,5,3.571,3.571,3.568,3.57,18
20120101|2011-12-04 21:30,5,3.568,3.571,3.563,3.571,26
20120101|2011-12-04 22:00,5,3.567,3.568,3.567,3.568,4
20120101|2011-12-04 22:30,5,3.568,3.572,3.568,3.572,48
20120101|2011-12-04 23:00,5,3.57,3.572,3.569,3.569,38
20120101|2011-12-04 23:30,5,3.572,3.572,3.57,3.57,14
20120101|2011-12-05 00:00,5,3.57,3.572,3.567,3.567,96
20120101|2011-12-05 00:30,5,3.565,3.57,3.564,3.566,13
20120101|2011-12-05 01:00,5,3.569,3.57,3.568,3.569,18
20120101|2011-12-05 01:30,5,3.57,3.57,3.565,3.567,20
20120101|2011-12-05 02:00,5,3.566,3.569,3.563,3.563,116
20120101|2011-12-05 02:30,5,3.563,3.565,3.563,3.565,28
20120101|2011-12-05 03:00,5,3.564,3.566,3.562,3.564,53
20120101|2011-12-05 03:30,5,3.563,3.568,3.562,3.568,17
20120101|2011-12-05 04:00,5,3.569,3.571,3.565,3.568,70
20120101|2011-12-05 04:30,5,3.569,3.57,3.56,3.562,289
20120101|2011-12-05 05:00,5,3.562,3.564,3.555,3.556,187
20120101|2011-12-05 05:30,5,3.558,3.56,3.552,3.56,184
20120101|2011-12-05 06:00,5,3.559,3.559,3.545,3.551,249
20120101|2011-12-05 06:30,5,3.552,3.555,3.543,3.546,390
20120101|2011-12-05 07:00,5,3.546,3.551,3.537,3.539,2471
20120101|2011-12-05 07:30,5,3.537,3.546,3.525,3.529,4517
20120101|2011-12-05 08:00,5,3.528,3.531,3.479,3.494,11007
20120101|2011-12-05 08:30,5,3.495,3.512,3.492,3.509,5050
20120101|2011-12-05 09:00,5,3.509,3.51,3.477,3.482,6620
20120101|2011-12-05 09:30,5,3.482,3.494,3.48,3.487,2959
20120101|2011-12-05 10:00,5,3.487,3.497,3.482,3.486,3143
20120101|2011-12-05 10:30,5,3.485,3.49,3.461,3.463,6418
20120101|2011-12-05 11:00,5,3.463,3.475,3.462,3.469,3493
20120101|2011-12-05 11:30,5,3.47,3.47,3.444,3.446,5266
20120101|2011-12-05 12:00,5,3.447,3.455,3.444,3.451,3096
20120101|2011-12-05 12:30,5,3.451,3.467,3.45,3.462,2659
20120101|2011-12-05 13:00,5,3.462,3.471,3.457,3.461,7564
20120101|2011-12-05 13:30,5,3.461,3.467,3.457,3.466,1558
20120101|2011-12-05 14:00,5,3.467,3.467,3.455,3.457,863
20120101|2011-12-05 14:30,5,3.457,3.46,3.454,3.459,633
20120101|2011-12-05 15:00,5,3.459,3.461,3.449,3.453,336
20120101|2011-12-05 15:30,5,3.454,3.465,3.448,3.462,458
20120101|2011-12-05 16:00,5,3.461,3.467,3.46,3.465,90
20120101|2011-12-05 17:00,6,3.463,3.463,3.458,3.459,37
20120101|2011-12-05 17:30,6,3.459,3.459,3.459,3.459,2
20120101|2011-12-05 18:00,6,3.458,3.459,3.453,3.453,28
20120101|2011-12-05 18:30,6,3.455,3.455,3.455,3.455,2
20120101|2011-12-05 19:00,6,3.453,3.456,3.453,3.456,12
20120101|2011-12-05 19:30,6,3.459,3.459,3.456,3.458,16
20120101|2011-12-05 20:00,6,3.456,3.458,3.455,3.458,10
20120101|2011-12-05 20:30,6,3.456,3.456,3.455,3.455,5
20120101|2011-12-05 21:00,6,3.456,3.456,3.455,3.455,8
20120101|2011-12-05 21:30,6,3.455,3.455,3.455,3.455,2
20120101|2011-12-05 22:30,6,3.453,3.454,3.448,3.453,49
20120101|2011-12-05 23:00,6,3.451,3.454,3.449,3.449,69
20120101|2011-12-05 23:30,6,3.45,3.45,3.447,3.447,12
20120101|2011-12-06 00:00,6,3.449,3.45,3.446,3.447,72
20120101|2011-12-06 00:30,6,3.448,3.449,3.444,3.448,42
20120101|2011-12-06 01:00,6,3.447,3.449,3.444,3.444,54
20120101|2011-12-06 01:30,6,3.444,3.448,3.443,3.447,303
20120101|2011-12-06 02:00,6,3.448,3.448,3.443,3.445,200
20120101|2011-12-06 02:30,6,3.445,3.449,3.445,3.447,63
20120101|2011-12-06 03:00,6,3.447,3.449,3.444,3.444,85
20120101|2011-12-06 03:30,6,3.444,3.445,3.436,3.438,123
20120101|2011-12-06 04:00,6,3.441,3.442,3.428,3.434,530
20120101|2011-12-06 04:30,6,3.435,3.438,3.431,3.436,250
20120101|2011-12-06 05:00,6,3.435,3.437,3.415,3.415,365
20120101|2011-12-06 05:30,6,3.414,3.423,3.414,3.423,189
20120101|2011-12-06 06:00,6,3.422,3.429,3.419,3.427,227
20120101|2011-12-06 06:30,6,3.427,3.429,3.405,3.415,957
20120101|2011-12-06 07:00,6,3.416,3.445,3.412,3.443,1956
20120101|2011-12-06 07:30,6,3.442,3.461,3.422,3.45,4433
20120101|2011-12-06 08:00,6,3.451,3.462,3.439,3.451,9031
20120101|2011-12-06 08:30,6,3.451,3.461,3.447,3.45,3370
20120101|2011-12-06 09:00,6,3.45,3.45,3.431,3.442,3560
20120101|2011-12-06 09:30,6,3.442,3.459,3.436,3.439,2633
20120101|2011-12-06 10:00,6,3.439,3.479,3.439,3.477,7280
20120101|2011-12-06 10:30,6,3.476,3.502,3.463,3.496,9109
20120101|2011-12-06 11:00,6,3.496,3.507,3.489,3.496,5158
20120101|2011-12-06 11:30,6,3.497,3.502,3.482,3.488,2848
20120101|2011-12-06 12:00,6,3.488,3.491,3.475,3.49,3698
20120101|2011-12-06 12:30,6,3.49,3.499,3.478,3.49,3671
20120101|2011-12-06 13:00,6,3.49,3.492,3.478,3.482,5387
20120101|2011-12-06 13:30,6,3.481,3.487,3.48,3.485,1327
20120101|2011-12-06 14:00,6,3.486,3.488,3.483,3.485,374
20120101|2011-12-06 14:30,6,3.485,3.488,3.483,3.487,367
20120101|2011-12-06 15:00,6,3.487,3.497,3.487,3.495,331
20120101|2011-12-06 15:30,6,3.493,3.498,3.493,3.495,100
20120101|2011-12-06 16:00,6,3.495,3.5,3.495,3.5,63
20120101|2011-12-06 17:00,7,3.497,3.504,3.493,3.497,170
20120101|2011-12-06 17:30,7,3.497,3.504,3.497,3.503,48
20120101|2011-12-06 18:00,7,3.502,3.502,3.496,3.496,7
20120101|2011-12-06 18:30,7,3.501,3.501,3.495,3.495,11
20120101|2011-12-06 19:00,7,3.494,3.495,3.494,3.495,7
20120101|2011-12-06 19:30,7,3.497,3.499,3.496,3.496,13
20120101|2011-12-06 20:00,7,3.497,3.5,3.497,3.5,20
20120101|2011-12-06 20:30,7,3.498,3.501,3.497,3.497,9
20120101|2011-12-06 21:00,7,3.495,3.495,3.494,3.494,4
20120101|2011-12-06 22:00,7,3.493,3.494,3.493,3.494,6
20120101|2011-12-06 22:30,7,3.494,3.494,3.487,3.488,76
20120101|2011-12-06 23:00,7,3.488,3.49,3.486,3.488,33
20120101|2011-12-06 23:30,7,3.488,3.49,3.488,3.489,15
20120101|2011-12-07 00:00,7,3.489,3.49,3.487,3.487,21
20120101|2011-12-07 00:30,7,3.488,3.492,3.488,3.492,17
20120101|2011-12-07 01:00,7,3.492,3.493,3.491,3.491,23
20120101|2011-12-07 01:30,7,3.492,3.493,3.491,3.493,20
20120101|2011-12-07 02:00,7,3.494,3.494,3.49,3.492,23
20120101|2011-12-07 02:30,7,3.492,3.495,3.492,3.495,50
20120101|2011-12-07 03:00,7,3.493,3.493,3.48,3.481,127
20120101|2011-12-07 03:30,7,3.48,3.482,3.48,3.481,38
20120101|2011-12-07 04:00,7,3.482,3.486,3.481,3.483,179
20120101|2011-12-07 04:30,7,3.483,3.485,3.478,3.479,132
20120101|2011-12-07 05:00,7,3.479,3.485,3.479,3.484,93
20120101|2011-12-07 05:30,7,3.484,3.485,3.471,3.473,311
20120101|2011-12-07 06:00,7,3.471,3.477,3.465,3.473,444
20120101|2011-12-07 06:30,7,3.474,3.474,3.453,3.46,663
20120101|2011-12-07 07:00,7,3.459,3.478,3.447,3.458,1822
20120101|2011-12-07 07:30,7,3.456,3.464,3.436,3.458,3551
20120101|2011-12-07 08:00,7,3.457,3.46,3.443,3.45,4462
20120101|2011-12-07 08:30,7,3.45,3.456,3.429,3.443,4655
20120101|2011-12-07 09:00,7,3.443,3.443,3.427,3.432,2993
20120101|2011-12-07 09:30,7,3.432,3.446,3.431,3.438,3749
20120101|2011-12-07 10:00,7,3.438,3.445,3.433,3.438,2323
20120101|2011-12-07 10:30,7,3.438,3.442,3.43,3.432,2273
20120101|2011-12-07 11:00,7,3.432,3.438,3.424,3.435,3227
20120101|2011-12-07 11:30,7,3.434,3.436,3.428,3.431,1763
20120101|2011-12-07 12:00,7,3.43,3.432,3.419,3.421,3661
20120101|2011-12-07 12:30,7,3.421,3.426,3.409,3.425,4546
20120101|2011-12-07 13:00,7,3.425,3.433,3.418,3.42,9386
20120101|2011-12-07 13:30,7,3.42,3.428,3.42,3.424,1209
20120101|2011-12-07 14:00,7,3.425,3.426,3.422,3.426,332
20120101|2011-12-07 14:30,7,3.425,3.433,3.424,3.426,717
20120101|2011-12-07 15:00,7,3.426,3.429,3.423,3.429,181
20120101|2011-12-07 15:30,7,3.428,3.429,3.424,3.425,60
20120101|2011-12-07 16:00,7,3.426,3.429,3.423,3.429,79
20120101|2011-12-07 17:00,8,3.422,3.423,3.417,3.417,56
20120101|2011-12-07 17:30,8,3.42,3.421,3.419,3.421,10
20120101|2011-12-07 18:00,8,3.421,3.422,3.42,3.42,9
20120101|2011-12-07 18:30,8,3.42,3.423,3.42,3.423,9
20120101|2011-12-07 19:00,8,3.424,3.424,3.419,3.422,9
20120101|2011-12-07 19:30,8,3.423,3.425,3.423,3.425,9
20120101|2011-12-07 20:00,8,3.425,3.425,3.422,3.422,5
20120101|2011-12-07 20:30,8,3.425,3.426,3.423,3.423,8
20120101|2011-12-07 21:00,8,3.423,3.426,3.423,3.425,12
20120101|2011-12-07 21:30,8,3.423,3.425,3.422,3.424,12
20120101|2011-12-07 22:00,8,3.424,3.424,3.422,3.422,43
20120101|2011-12-07 22:30,8,3.423,3.425,3.422,3.423,48
20120101|2011-12-07 23:00,8,3.423,3.424,3.422,3.424,15
20120101|2011-12-07 23:30,8,3.425,3.425,3.421,3.422,52
20120101|2011-12-08 00:00,8,3.423,3.423,3.421,3.421,3
20120101|2011-12-08 00:30,8,3.423,3.424,3.423,3.423,10
20120101|2011-12-08 01:00,8,3.422,3.423,3.422,3.423,4
20120101|2011-12-08 01:30,8,3.424,3.424,3.42,3.42,12
20120101|2011-12-08 02:00,8,3.423,3.426,3.423,3.425,36
20120101|2011-12-08 02:30,8,3.425,3.43,3.425,3.425,352
20120101|2011-12-08 03:00,8,3.424,3.425,3.422,3.424,50
20120101|2011-12-08 03:30,8,3.424,3.43,3.424,3.428,30
20120101|2011-12-08 04:00,8,3.426,3.426,3.41,3.411,217
20120101|2011-12-08 04:30,8,3.413,3.417,3.412,3.416,141
20120101|2011-12-08 05:00,8,3.417,3.427,3.416,3.427,214
20120101|2011-12-08 05:30,8,3.428,3.443,3.427,3.432,325
20120101|2011-12-08 06:00,8,3.434,3.44,3.426,3.439,220
20120101|2011-12-08 06:30,8,3.439,3.445,3.437,3.443,209
20120101|2011-12-08 07:00,8,3.444,3.449,3.433,3.448,765
20120101|2011-12-08 07:30,8,3.447,3.457,3.423,3.427,2556
20120101|2011-12-08 08:00,8,3.428,3.446,3.426,3.438,4159
20120101|2011-12-08 08:30,8,3.439,3.451,3.435,3.448,3247
20120101|2011-12-08 09:00,8,3.448,3.475,3.448,3.458,5403
20120101|2011-12-08 09:30,8,3.459,3.545,3.459,3.489,31180
20120101|2011-12-08 10:00,8,3.49,3.494,3.464,3.465,6724
20120101|2011-12-08 10:30,8,3.466,3.482,3.458,3.472,5914
20120101|2011-12-08 11:00,8,3.473,3.483,3.469,3.482,3669
20120101|2011-12-08 11:30,8,3.482,3.485,3.475,3.481,2053
20120101|2011-12-08 12:00,8,3.48,3.484,3.46,3.466,2720
20120101|2011-12-08 12:30,8,3.467,3.484,3.465,3.469,3985
20120101|2011-12-08 13:00,8,3.47,3.473,3.453,3.454,7881
20120101|2011-12-08 13:30,8,3.454,3.457,3.444,3.449,2428
20120101|2011-12-08 14:00,8,3.45,3.452,3.446,3.449,412
20120101|2011-12-08 14:30,8,3.449,3.45,3.446,3.446,367
20120101|2011-12-08 15:00,8,3.447,3.45,3.434,3.438,637
20120101|2011-12-08 15:30,8,3.438,3.446,3.436,3.442,168
20120101|2011-12-08 16:00,8,3.44,3.44,3.435,3.435,97
20120101|2011-12-08 17:00,9,3.435,3.435,3.426,3.428,148
20120101|2011-12-08 17:30,9,3.429,3.429,3.429,3.429,1
20120101|2011-12-08 18:00,9,3.426,3.43,3.426,3.428,14
20120101|2011-12-08 18:30,9,3.428,3.428,3.428,3.428,3
20120101|2011-12-08 19:00,9,3.43,3.433,3.429,3.433,101
20120101|2011-12-08 19:30,9,3.433,3.435,3.433,3.434,9
20120101|2011-12-08 20:00,9,3.433,3.433,3.432,3.432,27
20120101|2011-12-08 20:30,9,3.432,3.433,3.432,3.433,8
20120101|2011-12-08 21:00,9,3.432,3.433,3.432,3.433,18
20120101|2011-12-08 21:30,9,3.432,3.433,3.431,3.431,9
20120101|2011-12-08 22:00,9,3.431,3.433,3.431,3.433,60
20120101|2011-12-08 22:30,9,3.433,3.435,3.432,3.435,86
20120101|2011-12-08 23:00,9,3.435,3.438,3.435,3.435,39
20120101|2011-12-08 23:30,9,3.439,3.44,3.437,3.438,6
20120101|2011-12-09 00:00,9,3.439,3.44,3.438,3.438,17
20120101|2011-12-09 00:30,9,3.436,3.438,3.434,3.436,27
20120101|2011-12-09 01:00,9,3.436,3.437,3.433,3.434,69
20120101|2011-12-09 01:30,9,3.435,3.438,3.435,3.438,11
20120101|2011-12-09 02:00,9,3.437,3.439,3.436,3.439,9
20120101|2011-12-09 02:30,9,3.439,3.439,3.433,3.434,123
20120101|2011-12-09 03:00,9,3.434,3.436,3.433,3.435,23
20120101|2011-12-09 03:30,9,3.435,3.439,3.434,3.438,91
20120101|2011-12-09 04:00,9,3.437,3.441,3.435,3.438,101
20120101|2011-12-09 04:30,9,3.438,3.438,3.418,3.421,311
20120101|2011-12-09 05:00,9,3.422,3.433,3.42,3.42,252
20120101|2011-12-09 05:30,9,3.419,3.422,3.418,3.42,168
20120101|2011-12-09 06:00,9,3.42,3.425,3.417,3.421,86
20120101|2011-12-09 06:30,9,3.42,3.421,3.395,3.399,1079
20120101|2011-12-09 07:00,9,3.399,3.402,3.385,3.385,3941
20120101|2011-12-09 07:30,9,3.385,3.389,3.367,3.381,5320
20120101|2011-12-09 08:00,9,3.38,3.392,3.359,3.378,7956
20120101|2011-12-09 08:30,9,3.378,3.385,3.363,3.364,5799
20120101|2011-12-09 09:00,9,3.364,3.369,3.355,3.359,5026
20120101|2011-12-09 09:30,9,3.359,3.369,3.35,3.359,4087
20120101|2011-12-09 10:00,9,3.358,3.358,3.328,3.333,9747
20120101|2011-12-09 10:30,9,3.334,3.349,3.315,3.34,8492
20120101|2011-12-09 11:00,9,3.339,3.347,3.324,3.329,5406
20120101|2011-12-09 11:30,9,3.33,3.332,3.309,3.328,5430
20120101|2011-12-09 12:00,9,3.33,3.343,3.32,3.328,5977
20120101|2011-12-09 12:30,9,3.328,3.351,3.327,3.331,5390
20120101|2011-12-09 13:00,9,3.332,3.338,3.311,3.322,7971
20120101|2011-12-09 13:30,9,3.322,3.325,3.313,3.318,3019
20120101|2011-12-09 14:00,9,3.318,3.332,3.316,3.33,869
20120101|2011-12-09 14:30,9,3.331,3.333,3.324,3.333,651
20120101|2011-12-09 15:00,9,3.332,3.34,3.329,3.337,248
20120101|2011-12-09 15:30,9,3.338,3.339,3.331,3.337,99
20120101|2011-12-09 16:00,9,3.335,3.341,3.332,3.338,161
20120101|2011-12-11 17:00,12,3.253,3.253,3.247,3.251,1048
20120101|2011-12-11 17:30,12,3.251,3.253,3.246,3.249,242
20120101|2011-12-11 18:00,12,3.249,3.252,3.249,3.251,54
20120101|2011-12-11 18:30,12,3.252,3.253,3.248,3.251,55
20120101|2011-12-11 19:00,12,3.251,3.253,3.25,3.251,82
20120101|2011-12-11 19:30,12,3.25,3.252,3.25,3.252,125
20120101|2011-12-11 20:00,12,3.252,3.252,3.25,3.25,95
20120101|2011-12-11 20:30,12,3.252,3.252,3.25,3.251,15
20120101|2011-12-11 21:00,12,3.251,3.252,3.245,3.248,93
20120101|2011-12-11 21:30,12,3.248,3.251,3.243,3.251,51
20120101|2011-12-11 22:00,12,3.251,3.253,3.25,3.253,106
20120101|2011-12-11 22:30,12,3.254,3.254,3.249,3.251,406
20120101|2011-12-11 23:00,12,3.251,3.252,3.247,3.248,279
20120101|2011-12-11 23:30,12,3.247,3.248,3.244,3.248,97
20120101|2011-12-12 00:00,12,3.247,3.25,3.247,3.247,59
20120101|2011-12-12 00:30,12,3.247,3.25,3.247,3.248,50
20120101|2011-12-12 01:00,12,3.247,3.251,3.245,3.246,105
20120101|2011-12-12 01:30,12,3.245,3.25,3.244,3.246,114
20120101|2011-12-12 02:00,12,3.248,3.252,3.248,3.251,93
20120101|2011-12-12 02:30,12,3.251,3.252,3.25,3.25,72
20120101|2011-12-12 03:00,12,3.251,3.252,3.243,3.243,179
20120101|2011-12-12 03:30,12,3.244,3.244,3.237,3.239,181
20120101|2011-12-12 04:00,12,3.239,3.24,3.238,3.239,109
20120101|2011-12-12 04:30,12,3.24,3.24,3.236,3.236,179
20120101|2011-12-12 05:00,12,3.236,3.24,3.236,3.24,425
20120101|2011-12-12 05:30,12,3.239,3.24,3.235,3.236,296
20120101|2011-12-12 06:00,12,3.236,3.237,3.232,3.234,227
20120101|2011-12-12 06:30,12,3.235,3.253,3.235,3.246,823
20120101|2011-12-12 07:00,12,3.247,3.259,3.241,3.25,1610
20120101|2011-12-12 07:30,12,3.248,3.262,3.217,3.221,5104
20120101|2011-12-12 08:00,12,3.221,3.247,3.22,3.245,7485
20120101|2011-12-12 08:30,12,3.245,3.255,3.241,3.244,5151
20120101|2011-12-12 09:00,12,3.243,3.251,3.234,3.248,3213
20120101|2011-12-12 09:30,12,3.247,3.254,3.235,3.249,5067
20120101|2011-12-12 10:00,12,3.249,3.271,3.248,3.254,5665
20120101|2011-12-12 10:30,12,3.255,3.261,3.25,3.258,2588
20120101|2011-12-12 11:00,12,3.26,3.268,3.254,3.258,2562
20120101|2011-12-12 11:30,12,3.258,3.268,3.252,3.267,2605
20120101|2011-12-12 12:00,12,3.267,3.269,3.253,3.265,2838
20120101|2011-12-12 12:30,12,3.266,3.269,3.258,3.265,2794
20120101|2011-12-12 13:00,12,3.265,3.265,3.241,3.254,8255
20120101|2011-12-12 13:30,12,3.254,3.258,3.251,3.255,1220
20120101|2011-12-12 14:00,12,3.256,3.257,3.252,3.253,276
20120101|2011-12-12 14:30,12,3.253,3.256,3.246,3.246,677
20120101|2011-12-12 15:00,12,3.247,3.256,3.246,3.254,239
20120101|2011-12-12 15:30,12,3.254,3.255,3.251,3.253,27
20120101|2011-12-12 16:00,12,3.252,3.254,3.246,3.246,55
20120101|2011-12-12 17:00,13,3.247,3.255,3.247,3.25,178
20120101|2011-12-12 17:30,13,3.252,3.255,3.252,3.255,11
20120101|2011-12-12 18:00,13,3.255,3.265,3.255,3.262,56
20120101|2011-12-12 18:30,13,3.268,3.27,3.265,3.265,39
20120101|2011-12-12 19:00,13,3.263,3.263,3.259,3.26,31
20120101|2011-12-12 19:30,13,3.262,3.285,3.262,3.282,109
20120101|2011-12-12 20:00,13,3.276,3.277,3.271,3.275,46
20120101|2011-12-12 20:30,13,3.274,3.28,3.273,3.273,35
20120101|2011-12-12 21:00,13,3.277,3.277,3.262,3.268,68
20120101|2011-12-12 21:30,13,3.266,3.269,3.265,3.269,6
20120101|2011-12-12 22:00,13,3.27,3.27,3.262,3.262,54
20120101|2011-12-12 22:30,13,3.262,3.266,3.258,3.263,124
20120101|2011-12-12 23:00,13,3.266,3.267,3.262,3.266,53
20120101|2011-12-12 23:30,13,3.266,3.266,3.263,3.265,25
20120101|2011-12-13 00:00,13,3.264,3.265,3.261,3.262,11
20120101|2011-12-13 00:30,13,3.262,3.264,3.257,3.257,30
20120101|2011-12-13 01:00,13,3.257,3.258,3.251,3.251,16
20120101|2011-12-13 01:30,13,3.251,3.252,3.249,3.249,16
20120101|2011-12-13 02:00,13,3.249,3.251,3.247,3.247,74
20120101|2011-12-13 02:30,13,3.246,3.256,3.245,3.253,40
20120101|2011-12-13 03:00,13,3.253,3.259,3.248,3.253,27
20120101|2011-12-13 03:30,13,3.254,3.254,3.248,3.249,47
20120101|2011-12-13 04:00,13,3.25,3.253,3.249,3.252,254
20120101|2011-12-13 04:30,13,3.252,3.254,3.243,3.248,167
20120101|2011-12-13 05:00,13,3.248,3.274,3.246,3.271,308
20120101|2011-12-13 05:30,13,3.273,3.281,3.269,3.274,304
20120101|2011-12-13 06:00,13,3.272,3.281,3.27,3.274,254
20120101|2011-12-13 06:30,13,3.273,3.291,3.27,3.286,922
20120101|2011-12-13 07:00,13,3.286,3.296,3.279,3.288,1490
20120101|2011-12-13 07:30,13,3.289,3.29,3.269,3.27,2616
20120101|2011-12-13 08:00,13,3.271,3.277,3.235,3.243,10495
20120101|2011-12-13 08:30,13,3.242,3.255,3.239,3.251,5404
20120101|2011-12-13 09:00,13,3.252,3.265,3.246,3.248,4591
20120101|2011-12-13 09:30,13,3.248,3.253,3.231,3.24,4693
20120101|2011-12-13 10:00,13,3.24,3.257,3.236,3.251,3646
20120101|2011-12-13 10:30,13,3.252,3.274,3.246,3.254,6788
20120101|2011-12-13 11:00,13,3.254,3.261,3.247,3.254,3503
20120101|2011-12-13 11:30,13,3.254,3.259,3.249,3.257,1959
20120101|2011-12-13 12:00,13,3.257,3.299,3.253,3.289,7617
20120101|2011-12-13 12:30,13,3.289,3.292,3.271,3.29,4764
20120101|2011-12-13 13:00,13,3.291,3.295,3.272,3.28,4415
20120101|2011-12-13 13:30,13,3.279,3.283,3.275,3.28,1923
20120101|2011-12-13 14:00,13,3.28,3.283,3.274,3.276,607
20120101|2011-12-13 14:30,13,3.277,3.281,3.275,3.276,551
20120101|2011-12-13 15:00,13,3.276,3.282,3.275,3.28,184
20120101|2011-12-13 15:30,13,3.282,3.287,3.281,3.284,157
20120101|2011-12-13 16:00,13,3.282,3.286,3.282,3.286,27
20120101|2011-12-13 17:00,14,3.285,3.287,3.282,3.285,48
20120101|2011-12-13 17:30,14,3.284,3.286,3.284,3.286,14
20120101|2011-12-13 18:00,14,3.285,3.286,3.272,3.278,62
20120101|2011-12-13 18:30,14,3.279,3.282,3.271,3.271,27
20120101|2011-12-13 19:00,14,3.274,3.278,3.269,3.274,34
20120101|2011-12-13 19:30,14,3.271,3.272,3.264,3.264,39
20120101|2011-12-13 20:00,14,3.266,3.266,3.258,3.259,27
20120101|2011-12-13 20:30,14,3.258,3.261,3.256,3.259,83
20120101|2011-12-13 21:00,14,3.26,3.26,3.252,3.257,79
20120101|2011-12-13 21:30,14,3.257,3.26,3.256,3.258,43
20120101|2011-12-13 22:00,14,3.258,3.26,3.254,3.26,5
20120101|2011-12-13 22:30,14,3.255,3.255,3.239,3.245,269
20120101|2011-12-13 23:00,14,3.245,3.248,3.241,3.248,68
20120101|2011-12-13 23:30,14,3.247,3.254,3.245,3.253,90
20120101|2011-12-14 00:00,14,3.252,3.255,3.252,3.254,37
20120101|2011-12-14 00:30,14,3.253,3.255,3.251,3.255,41
20120101|2011-12-14 01:00,14,3.254,3.26,3.254,3.258,84
20120101|2011-12-14 01:30,14,3.26,3.26,3.251,3.255,143
20120101|2011-12-14 02:00,14,3.256,3.265,3.256,3.264,90
20120101|2011-12-14 02:30,14,3.263,3.264,3.257,3.262,46
20120101|2011-12-14 03:00,14,3.261,3.264,3.255,3.255,62
20120101|2011-12-14 03:30,14,3.254,3.255,3.248,3.251,82
20120101|2011-12-14 04:00,14,3.253,3.257,3.246,3.248,130
20120101|2011-12-14 04:30,14,3.248,3.25,3.235,3.237,310
20120101|2011-12-14 05:00,14,3.235,3.239,3.226,3.234,259
20120101|2011-12-14 05:30,14,3.235,3.24,3.229,3.231,209
20120101|2011-12-14 06:00,14,3.231,3.242,3.225,3.231,542
20120101|2011-12-14 06:30,14,3.231,3.236,3.2,3.214,1354
20120101|2011-12-14 07:00,14,3.216,3.23,3.21,3.217,1646
20120101|2011-12-14 07:30,14,3.216,3.226,3.202,3.213,2339
20120101|2011-12-14 08:00,14,3.213,3.225,3.181,3.196,8386
20120101|2011-12-14 08:30,14,3.198,3.21,3.186,3.186,5739
20120101|2011-12-14 09:00,14,3.187,3.199,3.185,3.193,2983
20120101|2011-12-14 09:30,14,3.193,3.195,3.171,3.172,4442
20120101|2011-12-14 10:00,14,3.173,3.178,3.155,3.165,6825
20120101|2011-12-14 10:30,14,3.166,3.174,3.156,3.165,5644
20120101|2011-12-14 11:00,14,3.165,3.17,3.156,3.169,3779
20120101|2011-12-14 11:30,14,3.169,3.173,3.141,3.149,5469
20120101|2011-12-14 12:00,14,3.149,3.154,3.126,3.139,6290
20120101|2011-12-14 12:30,14,3.139,3.146,3.127,3.129,3805
20120101|2011-12-14 13:00,14,3.129,3.14,3.126,3.137,7784
20120101|2011-12-14 13:30,14,3.136,3.142,3.136,3.138,2276
20120101|2011-12-14 14:00,14,3.138,3.143,3.137,3.143,575
20120101|2011-12-14 14:30,14,3.144,3.144,3.137,3.143,489
20120101|2011-12-14 15:00,14,3.141,3.142,3.137,3.14,191
20120101|2011-12-14 15:30,14,3.14,3.147,3.137,3.147,275
20120101|2011-12-14 16:00,14,3.146,3.149,3.14,3.14,111
20120101|2011-12-14 17:00,15,3.141,3.145,3.135,3.143,104
20120101|2011-12-14 17:30,15,3.14,3.143,3.14,3.143,2
20120101|2011-12-14 18:00,15,3.14,3.143,3.14,3.143,4
20120101|2011-12-14 18:30,15,3.143,3.145,3.142,3.142,16
20120101|2011-12-14 19:00,15,3.144,3.145,3.143,3.145,8
20120101|2011-12-14 19:30,15,3.144,3.146,3.134,3.135,59
20120101|2011-12-14 20:00,15,3.135,3.137,3.135,3.136,10
20120101|2011-12-14 20:30,15,3.136,3.137,3.135,3.137,25
20120101|2011-12-14 21:00,15,3.138,3.138,3.136,3.136,14
20120101|2011-12-14 21:30,15,3.138,3.138,3.137,3.137,17
20120101|2011-12-14 22:00,15,3.136,3.136,3.134,3.135,23
20120101|2011-12-14 22:30,15,3.137,3.145,3.135,3.145,94
20120101|2011-12-14 23:00,15,3.143,3.147,3.14,3.147,67
20120101|2011-12-14 23:30,15,3.148,3.148,3.138,3.146,44
20120101|2011-12-15 00:00,15,3.148,3.149,3.141,3.143,30
20120101|2011-12-15 00:30,15,3.143,3.144,3.139,3.14,13
20120101|2011-12-15 01:00,15,3.14,3.14,3.138,3.139,21
20120101|2011-12-15 01:30,15,3.138,3.141,3.13,3.137,251
20120101|2011-12-15 02:00,15,3.138,3.14,3.134,3.139,98
20120101|2011-12-15 02:30,15,3.139,3.139,3.133,3.134,184
20120101|2011-12-15 03:00,15,3.134,3.135,3.13,3.131,132
20120101|2011-12-15 03:30,15,3.131,3.131,3.113,3.121,368
20120101|2011-12-15 04:00,15,3.123,3.125,3.116,3.116,192
20120101|2011-12-15 04:30,15,3.12,3.124,3.1,3.104,620
20120101|2011-12-15 05:00,15,3.105,3.111,3.102,3.106,222
20120101|2011-12-15 05:30,15,3.106,3.113,3.105,3.107,187
20120101|2011-12-15 06:00,15,3.107,3.118,3.107,3.117,201
20120101|2011-12-15 06:30,15,3.117,3.119,3.108,3.114,229
20120101|2011-12-15 07:00,15,3.114,3.134,3.111,3.131,1874
20120101|2011-12-15 07:30,15,3.133,3.15,3.127,3.143,3055
20120101|2011-12-15 08:00,15,3.142,3.174,3.142,3.171,6177
20120101|2011-12-15 08:30,15,3.17,3.173,3.155,3.158,3376
20120101|2011-12-15 09:00,15,3.158,3.175,3.148,3.158,5978
20120101|2011-12-15 09:30,15,3.175,3.204,3.136,3.173,19568
20120101|2011-12-15 10:00,15,3.172,3.178,3.157,3.163,5834
20120101|2011-12-15 10:30,15,3.162,3.164,3.131,3.142,7037
20120101|2011-12-15 11:00,15,3.141,3.147,3.128,3.131,4242
20120101|2011-12-15 11:30,15,3.131,3.146,3.124,3.139,3147
20120101|2011-12-15 12:00,15,3.139,3.147,3.129,3.137,2787
20120101|2011-12-15 12:30,15,3.137,3.146,3.134,3.144,1679
20120101|2011-12-15 13:00,15,3.145,3.155,3.125,3.128,6616
20120101|2011-12-15 13:30,15,3.127,3.131,3.12,3.126,1725
20120101|2011-12-15 14:00,15,3.126,3.133,3.125,3.132,358
20120101|2011-12-15 14:30,15,3.132,3.133,3.128,3.13,234
20120101|2011-12-15 15:00,15,3.127,3.133,3.124,3.133,308
20120101|2011-12-15 15:30,15,3.131,3.134,3.129,3.13,148
20120101|2011-12-15 16:00,15,3.129,3.133,3.128,3.131,40
20120101|2011-12-15 17:00,16,3.124,3.13,3.122,3.128,78
20120101|2011-12-15 17:30,16,3.127,3.127,3.124,3.125,7
20120101|2011-12-15 18:00,16,3.125,3.128,3.125,3.128,7
20120101|2011-12-15 18:30,16,3.126,3.126,3.125,3.126,9
20120101|2011-12-15 19:00,16,3.125,3.125,3.125,3.125,3
20120101|2011-12-15 19:30,16,3.126,3.127,3.126,3.126,14
20120101|2011-12-15 20:00,16,3.126,3.126,3.121,3.123,22
20120101|2011-12-15 20:30,16,3.124,3.124,3.12,3.12,6
20120101|2011-12-15 21:00,16,3.123,3.126,3.121,3.125,23
20120101|2011-12-15 21:30,16,3.127,3.13,3.127,3.129,48
20120101|2011-12-15 22:00,16,3.129,3.134,3.129,3.134,39
20120101|2011-12-15 22:30,16,3.135,3.14,3.133,3.139,121
20120101|2011-12-15 23:00,16,3.139,3.14,3.134,3.14,23
20120101|2011-12-15 23:30,16,3.141,3.147,3.139,3.145,59
20120101|2011-12-16 00:00,16,3.144,3.146,3.14,3.14,47
20120101|2011-12-16 00:30,16,3.139,3.147,3.139,3.147,42
20120101|2011-12-16 01:00,16,3.146,3.146,3.14,3.143,26
20120101|2011-12-16 01:30,16,3.141,3.146,3.141,3.146,44
20120101|2011-12-16 02:00,16,3.147,3.148,3.147,3.147,31
20120101|2011-12-16 02:30,16,3.146,3.147,3.144,3.145,57
20120101|2011-12-16 03:00,16,3.145,3.149,3.144,3.147,59
20120101|2011-12-16 03:30,16,3.148,3.151,3.148,3.151,54
20120101|2011-12-16 04:00,16,3.149,3.153,3.149,3.151,25
20120101|2011-12-16 04:30,16,3.15,3.153,3.136,3.139,144
20120101|2011-12-16 05:00,16,3.137,3.137,3.128,3.128,125
20120101|2011-12-16 05:30,16,3.128,3.134,3.128,3.132,58
20120101|2011-12-16 06:00,16,3.132,3.134,3.122,3.125,191
20120101|2011-12-16 06:30,16,3.124,3.126,3.092,3.095,1229
20120101|2011-12-16 07:00,16,3.096,3.106,3.084,3.103,1604
20120101|2011-12-16 07:30,16,3.103,3.119,3.086,3.098,2848
20120101|2011-12-16 08:00,16,3.099,3.128,3.094,3.119,4359
20120101|2011-12-16 08:30,16,3.119,3.155,3.119,3.143,4860
20120101|2011-12-16 09:00,16,3.144,3.157,3.138,3.146,3038
20120101|2011-12-16 09:30,16,3.146,3.171,3.146,3.16,3812
20120101|2011-12-16 10:00,16,3.159,3.173,3.141,3.147,4583
20120101|2011-12-16 10:30,16,3.148,3.153,3.138,3.141,2972
20120101|2011-12-16 11:00,16,3.141,3.142,3.126,3.131,2883
20120101|2011-12-16 11:30,16,3.131,3.137,3.121,3.128,1943
20120101|2011-12-16 12:00,16,3.127,3.129,3.105,3.109,3039
20120101|2011-12-16 12:30,16,3.109,3.123,3.105,3.12,2246
20120101|2011-12-16 13:00,16,3.119,3.131,3.113,3.128,3533
20120101|2011-12-16 13:30,16,3.128,3.137,3.126,3.136,1531
20120101|2011-12-16 14:00,16,3.137,3.143,3.134,3.142,434
20120101|2011-12-16 14:30,16,3.141,3.145,3.135,3.137,458
20120101|2011-12-16 15:00,16,3.135,3.137,3.13,3.131,283
20120101|2011-12-16 15:30,16,3.129,3.13,3.125,3.129,15
20120101|2011-12-16 16:00,16,3.129,3.133,3.125,3.126,37
20120101|2011-12-18 17:00,19,3.093,3.098,3.087,3.089,438
20120101|2011-12-18 17:30,19,3.09,3.091,3.087,3.091,49
20120101|2011-12-18 18:00,19,3.091,3.091,3.089,3.091,43
20120101|2011-12-18 18:30,19,3.091,3.091,3.086,3.086,37
20120101|2011-12-18 19:00,19,3.086,3.09,3.082,3.085,100
20120101|2011-12-18 19:30,19,3.083,3.085,3.078,3.084,173
20120101|2011-12-18 20:00,19,3.083,3.084,3.077,3.078,68
20120101|2011-12-18 20:30,19,3.079,3.081,3.079,3.081,17
20120101|2011-12-18 21:00,19,3.078,3.08,3.075,3.075,70
20120101|2011-12-18 21:30,19,3.075,3.075,3.074,3.074,48
20120101|2011-12-18 22:00,19,3.077,3.082,3.075,3.082,61
20120101|2011-12-18 22:30,19,3.084,3.088,3.083,3.087,170
20120101|2011-12-18 23:00,19,3.087,3.089,3.083,3.083,29
20120101|2011-12-18 23:30,19,3.084,3.086,3.082,3.082,18
20120101|2011-12-19 00:00,19,3.083,3.087,3.083,3.086,15
20120101|2011-12-19 00:30,19,3.085,3.09,3.085,3.089,54
20120101|2011-12-19 01:00,19,3.09,3.09,3.086,3.088,68
20120101|2011-12-19 01:30,19,3.086,3.086,3.08,3.08,40
20120101|2011-12-19 02:00,19,3.08,3.085,3.079,3.083,28
20120101|2011-12-19 02:30,19,3.085,3.087,3.082,3.082,96
20120101|2011-12-19 03:00,19,3.082,3.088,3.082,3.085,117
20120101|2011-12-19 03:30,19,3.084,3.087,3.084,3.086,58
20120101|2011-12-19 04:00,19,3.085,3.087,3.078,3.082,296
20120101|2011-12-19 04:30,19,3.08,3.089,3.074,3.076,156
20120101|2011-12-19 05:00,19,3.077,3.08,3.076,3.078,106
20120101|2011-12-19 05:30,19,3.079,3.08,3.072,3.08,77
20120101|2011-12-19 06:00,19,3.079,3.08,3.07,3.071,140
20120101|2011-12-19 06:30,19,3.07,3.079,3.066,3.074,295
20120101|2011-12-19 07:00,19,3.075,3.083,3.05,3.059,1796
20120101|2011-12-19 07:30,19,3.057,3.072,3.05,3.066,2982
20120101|2011-12-19 08:00,19,3.067,3.077,3.058,3.059,3636
20120101|2011-12-19 08:30,19,3.06,3.09,3.059,3.081,4353
20120101|2011-12-19 09:00,19,3.081,3.086,3.075,3.082,1752
20120101|2011-12-19 09:30,19,3.082,3.092,3.07,3.071,3125
20120101|2011-12-19 10:00,19,3.071,3.087,3.067,3.073,1824
20120101|2011-12-19 10:30,19,3.073,3.086,3.068,3.085,2283
20120101|2011-12-19 11:00,19,3.085,3.088,3.076,3.081,2060
20120101|2011-12-19 11:30,19,3.081,3.11,3.078,3.099,3189
20120101|2011-12-19 12:00,19,3.1,3.118,3.099,3.101,4606
20120101|2011-12-19 12:30,19,3.101,3.109,3.092,3.099,2194
20120101|2011-12-19 13:00,19,3.099,3.103,3.092,3.097,2678
20120101|2011-12-19 13:30,19,3.098,3.111,3.096,3.11,1266
20120101|2011-12-19 14:00,19,3.109,3.114,3.106,3.107,871
20120101|2011-12-19 14:30,19,3.108,3.115,3.107,3.115,245
20120101|2011-12-19 15:00,19,3.115,3.119,3.112,3.117,253
20120101|2011-12-19 15:30,19,3.118,3.12,3.113,3.116,96
20120101|2011-12-19 16:00,19,3.117,3.123,3.116,3.117,185
20120101|2011-12-19 17:00,20,3.117,3.122,3.114,3.121,35
20120101|2011-12-19 17:30,20,3.12,3.12,3.119,3.119,17
20120101|2011-12-19 18:00,20,3.119,3.119,3.119,3.119,13
20120101|2011-12-19 18:30,20,3.12,3.12,3.119,3.119,18
20120101|2011-12-19 19:00,20,3.118,3.125,3.115,3.124,41
20120101|2011-12-19 19:30,20,3.124,3.125,3.117,3.117,47
20120101|2011-12-19 20:00,20,3.116,3.116,3.115,3.115,5
20120101|2011-12-19 20:30,20,3.113,3.113,3.112,3.112,19
20120101|2011-12-19 21:30,20,3.115,3.117,3.115,3.115,27
20120101|2011-12-19 22:00,20,3.115,3.115,3.115,3.115,3
20120101|2011-12-19 22:30,20,3.119,3.119,3.114,3.116,44
20120101|2011-12-19 23:00,20,3.116,3.118,3.115,3.115,25
20120101|2011-12-19 23:30,20,3.116,3.116,3.112,3.114,36
20120101|2011-12-20 00:00,20,3.114,3.114,3.108,3.111,46
20120101|2011-12-20 00:30,20,3.115,3.115,3.111,3.111,11
20120101|2011-12-20 01:00,20,3.111,3.111,3.103,3.103,54
20120101|2011-12-20 01:30,20,3.104,3.104,3.103,3.103,16
20120101|2011-12-20 02:00,20,3.103,3.109,3.102,3.106,26
20120101|2011-12-20 02:30,20,3.107,3.114,3.102,3.109,162
20120101|2011-12-20 03:00,20,3.108,3.119,3.107,3.116,72
20120101|2011-12-20 03:30,20,3.117,3.13,3.117,3.128,145
20120101|2011-12-20 04:00,20,3.128,3.139,3.126,3.137,215
20120101|2011-12-20 04:30,20,3.138,3.138,3.117,3.119,416
20120101|2011-12-20 05:00,20,3.119,3.119,3.112,3.114,409
20120101|2011-12-20 05:30,20,3.115,3.13,3.115,3.123,288
20120101|2011-12-20 06:00,20,3.121,3.121,3.103,3.104,341
20120101|2011-12-20 06:30,20,3.105,3.119,3.099,3.099,484
20120101|2011-12-20 07:00,20,3.098,3.125,3.092,3.122,2440
20120101|2011-12-20 07:30,20,3.121,3.137,3.113,3.128,2231
20120101|2011-12-20 08:00,20,3.129,3.131,3.113,3.121,3811
20120101|2011-12-20 08:30,20,3.12,3.124,3.106,3.111,2657
20120101|2011-12-20 09:00,20,3.112,3.12,3.1,3.108,3195
20120101|2011-12-20 09:30,20,3.107,3.113,3.1,3.109,2388
20120101|2011-12-20 10:00,20,3.109,3.115,3.093,3.097,3623
20120101|2011-12-20 10:30,20,3.098,3.103,3.086,3.092,4253
20120101|2011-12-20 11:00,20,3.092,3.108,3.087,3.099,2399
20120101|2011-12-20 11:30,20,3.099,3.107,3.098,3.101,1200
20120101|2011-12-20 12:00,20,3.101,3.103,3.095,3.099,922
20120101|2011-12-20 12:30,20,3.099,3.11,3.095,3.104,2255
20120101|2011-12-20 13:00,20,3.105,3.135,3.102,3.132,4702
20120101|2011-12-20 13:30,20,3.132,3.15,3.127,3.147,2777
20120101|2011-12-20 14:00,20,3.148,3.148,3.139,3.141,432
20120101|2011-12-20 14:30,20,3.142,3.143,3.137,3.139,548
20120101|2011-12-20 15:00,20,3.139,3.143,3.137,3.14,111
20120101|2011-12-20 15:30,20,3.141,3.142,3.136,3.138,75
20120101|2011-12-20 16:00,20,3.137,3.143,3.137,3.137,43
20120101|2011-12-20 17:00,21,3.135,3.141,3.128,3.139,165
20120101|2011-12-20 17:30,21,3.139,3.142,3.139,3.14,23
20120101|2011-12-20 18:00,21,3.14,3.14,3.128,3.133,108
20120101|2011-12-20 18:30,21,3.134,3.137,3.134,3.137,4
20120101|2011-12-20 19:00,21,3.133,3.137,3.133,3.137,32
20120101|2011-12-20 19:30,21,3.136,3.137,3.136,3.136,9
20120101|2011-12-20 20:00,21,3.136,3.137,3.136,3.137,4
20120101|2011-12-20 20:30,21,3.137,3.137,3.136,3.136,3
20120101|2011-12-20 21:30,21,3.138,3.138,3.136,3.136,12
20120101|2011-12-20 22:00,21,3.14,3.14,3.135,3.137,8
20120101|2011-12-20 22:30,21,3.134,3.135,3.129,3.13,173
20120101|2011-12-20 23:00,21,3.13,3.13,3.129,3.129,28
20120101|2011-12-20 23:30,21,3.129,3.132,3.129,3.13,23
20120101|2011-12-21 00:00,21,3.131,3.133,3.13,3.133,34
20120101|2011-12-21 00:30,21,3.134,3.134,3.132,3.134,35
20120101|2011-12-21 01:00,21,3.133,3.133,3.13,3.131,20
20120101|2011-12-21 01:30,21,3.131,3.133,3.13,3.131,73
20120101|2011-12-21 02:00,21,3.13,3.131,3.13,3.13,25
20120101|2011-12-21 02:30,21,3.13,3.135,3.129,3.134,87
20120101|2011-12-21 03:00,21,3.135,3.137,3.134,3.137,50
20120101|2011-12-21 03:30,21,3.139,3.141,3.138,3.141,26
20120101|2011-12-21 04:00,21,3.14,3.148,3.139,3.147,63
20120101|2011-12-21 04:30,21,3.146,3.147,3.118,3.121,411
20120101|2011-12-21 05:00,21,3.121,3.127,3.118,3.127,192
20120101|2011-12-21 05:30,21,3.125,3.128,3.118,3.118,142
20120101|2011-12-21 06:00,21,3.118,3.125,3.114,3.114,201
20120101|2011-12-21 06:30,21,3.115,3.116,3.103,3.107,409
20120101|2011-12-21 07:00,21,3.107,3.126,3.105,3.105,1454
20120101|2011-12-21 07:30,21,3.104,3.114,3.1,3.11,1402
20120101|2011-12-21 08:00,21,3.109,3.112,3.095,3.104,3055
20120101|2011-12-21 08:30,21,3.105,3.115,3.104,3.105,2525
20120101|2011-12-21 09:00,21,3.106,3.113,3.095,3.113,2915
20120101|2011-12-21 09:30,21,3.112,3.174,3.109,3.167,12096
20120101|2011-12-21 10:00,21,3.168,3.179,3.15,3.151,6452
20120101|2011-12-21 10:30,21,3.151,3.161,3.144,3.156,3936
20120101|2011-12-21 11:00,21,3.157,3.191,3.155,3.173,4824
20120101|2011-12-21 11:30,21,3.172,3.192,3.166,3.188,3770
20120101|2011-12-21 12:00,21,3.188,3.192,3.167,3.173,2939
20120101|2011-12-21 12:30,21,3.172,3.173,3.151,3.153,2912
20120101|2011-12-21 13:00,21,3.153,3.159,3.142,3.153,4360
20120101|2011-12-21 13:30,21,3.152,3.168,3.151,3.165,1720
20120101|2011-12-21 14:00,21,3.165,3.169,3.162,3.164,274
20120101|2011-12-21 14:30,21,3.164,3.169,3.16,3.163,612
20120101|2011-12-21 15:00,21,3.164,3.165,3.162,3.164,39
20120101|2011-12-21 15:30,21,3.165,3.166,3.162,3.164,95
20120101|2011-12-21 16:00,21,3.163,3.167,3.163,3.167,18
20120101|2011-12-21 17:00,22,3.168,3.174,3.163,3.165,58
20120101|2011-12-21 17:30,22,3.164,3.164,3.163,3.163,7
20120101|2011-12-21 18:00,22,3.16,3.164,3.157,3.157,74
20120101|2011-12-21 18:30,22,3.159,3.16,3.159,3.16,2
20120101|2011-12-21 19:00,22,3.158,3.158,3.158,3.158,2
20120101|2011-12-21 19:30,22,3.16,3.16,3.159,3.159,2
20120101|2011-12-21 20:30,22,3.163,3.164,3.158,3.161,39
20120101|2011-12-21 21:00,22,3.16,3.161,3.156,3.161,9
20120101|2011-12-21 21:30,22,3.161,3.165,3.161,3.162,21
20120101|2011-12-21 22:00,22,3.162,3.162,3.16,3.16,4
20120101|2011-12-21 22:30,22,3.163,3.163,3.158,3.158,47
20120101|2011-12-21 23:00,22,3.159,3.159,3.159,3.159,9
20120101|2011-12-21 23:30,22,3.158,3.16,3.157,3.16,15
20120101|2011-12-22 00:00,22,3.162,3.17,3.162,3.168,61
20120101|2011-12-22 00:30,22,3.168,3.171,3.168,3.171,8
20120101|2011-12-22 01:00,22,3.169,3.173,3.167,3.172,65
20120101|2011-12-22 01:30,22,3.171,3.173,3.169,3.171,111
20120101|2011-12-22 02:00,22,3.172,3.181,3.171,3.179,171
20120101|2011-12-22 02:30,22,3.18,3.183,3.176,3.176,215
20120101|2011-12-22 03:00,22,3.175,3.178,3.174,3.177,38
20120101|2011-12-22 03:30,22,3.177,3.179,3.175,3.177,31
20120101|2011-12-22 04:00,22,3.177,3.18,3.172,3.176,119
20120101|2011-12-22 04:30,22,3.178,3.188,3.175,3.185,405
20120101|2011-12-22 05:00,22,3.184,3.187,3.183,3.187,170
20120101|2011-12-22 05:30,22,3.187,3.199,3.187,3.193,597
20120101|2011-12-22 06:00,22,3.192,3.196,3.187,3.19,328
20120101|2011-12-22 06:30,22,3.189,3.19,3.181,3.184,310
20120101|2011-12-22 07:00,22,3.184,3.2,3.181,3.19,1790
20120101|2011-12-22 07:30,22,3.191,3.198,3.177,3.179,1835
20120101|2011-12-22 08:00,22,3.179,3.19,3.17,3.181,3152
20120101|2011-12-22 08:30,22,3.181,3.188,3.177,3.186,3067
20120101|2011-12-22 09:00,22,3.186,3.201,3.181,3.187,3599
20120101|2011-12-22 09:30,22,3.184,3.185,3.1,3.117,16476
20120101|2011-12-22 10:00,22,3.117,3.136,3.106,3.13,5006
20120101|2011-12-22 10:30,22,3.13,3.164,3.13,3.14,8813
20120101|2011-12-22 11:00,22,3.141,3.147,3.13,3.144,2478
20120101|2011-12-22 11:30,22,3.144,3.148,3.126,3.126,1485
20120101|2011-12-22 12:00,22,3.127,3.141,3.127,3.141,1254
20120101|2011-12-22 12:30,22,3.141,3.154,3.139,3.153,796
20120101|2011-12-22 13:00,22,3.153,3.176,3.152,3.169,4992
20120101|2011-12-22 13:30,22,3.17,3.171,3.164,3.167,1205
20120101|2011-12-22 14:00,22,3.167,3.172,3.166,3.171,265
20120101|2011-12-22 14:30,22,3.169,3.172,3.165,3.168,239
20120101|2011-12-22 15:00,22,3.168,3.168,3.16,3.161,138
20120101|2011-12-22 15:30,22,3.162,3.165,3.157,3.157,131
20120101|2011-12-22 16:00,22,3.159,3.159,3.155,3.156,63
20120101|2011-12-22 17:00,23,3.158,3.169,3.144,3.144,141
20120101|2011-12-22 17:30,23,3.145,3.145,3.141,3.144,36
20120101|2011-12-22 18:00,23,3.143,3.147,3.142,3.147,13
20120101|2011-12-22 18:30,23,3.143,3.147,3.142,3.147,6
20120101|2011-12-22 19:30,23,3.146,3.147,3.146,3.146,5
20120101|2011-12-22 20:00,23,3.147,3.149,3.146,3.149,11
20120101|2011-12-22 20:30,23,3.149,3.15,3.149,3.15,6
20120101|2011-12-22 21:00,23,3.15,3.154,3.149,3.152,15
20120101|2011-12-22 21:30,23,3.152,3.153,3.152,3.152,6
20120101|2011-12-22 22:00,23,3.152,3.152,3.151,3.152,17
20120101|2011-12-22 22:30,23,3.15,3.15,3.143,3.144,25
20120101|2011-12-22 23:00,23,3.145,3.145,3.143,3.144,7
20120101|2011-12-22 23:30,23,3.142,3.143,3.142,3.143,7
20120101|2011-12-23 00:00,23,3.141,3.141,3.135,3.135,15
20120101|2011-12-23 00:30,23,3.136,3.141,3.136,3.136,39
20120101|2011-12-23 01:00,23,3.137,3.137,3.135,3.136,17
20120101|2011-12-23 01:30,23,3.136,3.136,3.135,3.135,19
20120101|2011-12-23 02:00,23,3.135,3.144,3.135,3.144,40
20120101|2011-12-23 02:30,23,3.142,3.147,3.142,3.147,39
20120101|2011-12-23 03:00,23,3.146,3.15,3.145,3.145,51
20120101|2011-12-23 03:30,23,3.15,3.15,3.148,3.149,37
20120101|2011-12-23 04:00,23,3.146,3.149,3.144,3.145,23
20120101|2011-12-23 04:30,23,3.145,3.145,3.139,3.142,48
20120101|2011-12-23 05:00,23,3.145,3.145,3.135,3.135,14
20120101|2011-12-23 05:30,23,3.133,3.134,3.128,3.13,78
20120101|2011-12-23 06:00,23,3.129,3.135,3.129,3.134,109
20120101|2011-12-23 06:30,23,3.133,3.133,3.127,3.129,239
20120101|2011-12-23 07:00,23,3.129,3.137,3.118,3.129,648
20120101|2011-12-23 07:30,23,3.128,3.134,3.111,3.125,1634
20120101|2011-12-23 08:00,23,3.125,3.148,3.116,3.14,2707
20120101|2011-12-23 08:30,23,3.14,3.167,3.131,3.138,4234
20120101|2011-12-23 09:00,23,3.138,3.146,3.13,3.144,1773
20120101|2011-12-23 09:30,23,3.146,3.155,3.138,3.147,1524
20120101|2011-12-23 10:00,23,3.148,3.148,3.132,3.133,1133
20120101|2011-12-23 10:30,23,3.134,3.142,3.133,3.138,1127
20120101|2011-12-23 11:00,23,3.138,3.145,3.138,3.141,767
20120101|2011-12-23 11:30,23,3.141,3.146,3.135,3.14,1177
20120101|2011-12-23 12:00,23,3.14,3.146,3.109,3.113,3186
20120101|2011-12-23 12:30,23,3.112,3.124,3.109,3.109,1224
20120101|2011-12-23 13:00,23,3.109,3.122,3.105,3.116,634
20120101|2011-12-23 13:30,23,3.116,3.118,3.11,3.112,208
20120101|2011-12-23 14:00,23,3.112,3.112,3.104,3.105,129
20120101|2011-12-23 14:30,23,3.105,3.108,3.101,3.103,88
20120101|2011-12-23 15:00,23,3.103,3.11,3.103,3.106,47
20120101|2011-12-23 15:30,23,3.107,3.107,3.102,3.104,24
20120101|2011-12-23 16:00,23,3.103,3.107,3.102,3.106,8
20120101|2011-12-26 17:00,27,3.106,3.106,3.084,3.084,255
20120101|2011-12-26 17:30,27,3.085,3.09,3.083,3.09,106
20120101|2011-12-26 18:00,27,3.09,3.095,3.088,3.094,81
20120101|2011-12-26 18:30,27,3.095,3.097,3.094,3.096,61
20120101|2011-12-26 19:00,27,3.092,3.095,3.087,3.095,56
20120101|2011-12-26 19:30,27,3.094,3.095,3.094,3.094,7
20120101|2011-12-26 20:00,27,3.092,3.094,3.091,3.094,11
20120101|2011-12-26 20:30,27,3.095,3.095,3.085,3.085,19
20120101|2011-12-26 21:00,27,3.086,3.086,3.078,3.078,111
20120101|2011-12-26 21:30,27,3.078,3.084,3.078,3.084,10
20120101|2011-12-26 22:00,27,3.085,3.089,3.085,3.087,42
20120101|2011-12-26 22:30,27,3.087,3.092,3.084,3.085,88
20120101|2011-12-26 23:00,27,3.085,3.088,3.08,3.085,69
20120101|2011-12-26 23:30,27,3.086,3.086,3.081,3.084,33
20120101|2011-12-27 00:00,27,3.084,3.085,3.083,3.085,28
20120101|2011-12-27 00:30,27,3.084,3.085,3.082,3.084,32
20120101|2011-12-27 01:00,27,3.084,3.085,3.082,3.084,48
20120101|2011-12-27 01:30,27,3.084,3.086,3.083,3.086,44
20120101|2011-12-27 02:00,27,3.085,3.086,3.083,3.084,70
20120101|2011-12-27 02:30,27,3.084,3.085,3.084,3.085,64
20120101|2011-12-27 03:00,27,3.085,3.087,3.084,3.087,54
20120101|2011-12-27 03:30,27,3.087,3.091,3.086,3.086,23
20120101|2011-12-27 04:00,27,3.085,3.087,3.083,3.085,83
20120101|2011-12-27 04:30,27,3.083,3.09,3.083,3.086,107
20120101|2011-12-27 05:00,27,3.085,3.098,3.085,3.096,128
20120101|2011-12-27 05:30,27,3.094,3.097,3.091,3.095,87
20120101|2011-12-27 06:00,27,3.095,3.1,3.087,3.094,158
20120101|2011-12-27 06:30,27,3.095,3.117,3.095,3.116,352
20120101|2011-12-27 07:00,27,3.116,3.136,3.116,3.135,875
20120101|2011-12-27 07:30,27,3.135,3.136,3.111,3.111,916
20120101|2011-12-27 08:00,27,3.113,3.181,3.113,3.164,3049
20120101|2011-12-27 08:30,27,3.164,3.178,3.15,3.151,2266
20120101|2011-12-27 09:00,27,3.153,3.164,3.144,3.15,1104
20120101|2011-12-27 09:30,27,3.152,3.152,3.122,3.136,1806
20120101|2011-12-27 10:00,27,3.136,3.143,3.113,3.115,1100
20120101|2011-12-27 10:30,27,3.114,3.123,3.114,3.116,1518
20120101|2011-12-27 11:00,27,3.116,3.119,3.089,3.091,1440
20120101|2011-12-27 11:30,27,3.09,3.096,3.081,3.092,1140
20120101|2011-12-27 12:00,27,3.092,3.108,3.088,3.104,989
20120101|2011-12-27 12:30,27,3.103,3.134,3.103,3.114,1837
20120101|2011-12-27 13:00,27,3.113,3.115,3.102,3.113,3105
20120101|2011-12-27 13:30,27,3.114,3.13,3.112,3.13,944
20120101|2011-12-27 14:00,27,3.128,3.135,3.128,3.129,289
20120101|2011-12-27 14:30,27,3.129,3.129,3.117,3.117,252
20120101|2011-12-27 15:00,27,3.117,3.12,3.114,3.114,194
20120101|2011-12-27 15:30,27,3.113,3.118,3.112,3.112,31
20120101|2011-12-27 16:00,27,3.112,3.113,3.107,3.113,50
20120101|2011-12-27 17:00,28,3.102,3.11,3.1,3.11,48
20120101|2011-12-27 17:30,28,3.112,3.113,3.111,3.111,8
20120101|2011-12-27 18:00,28,3.111,3.111,3.11,3.11,30
20120101|2011-12-27 19:00,28,3.11,3.11,3.107,3.107,8
20120101|2011-12-27 19:30,28,3.107,3.114,3.105,3.114,8
20120101|2011-12-27 20:00,28,3.11,3.115,3.11,3.113,11
20120101|2011-12-27 20:30,28,3.113,3.113,3.113,3.113,2
20120101|2011-12-27 21:00,28,3.11,3.11,3.109,3.109,8
20120101|2011-12-27 21:30,28,3.113,3.115,3.113,3.115,10
20120101|2011-12-27 22:30,28,3.115,3.115,3.104,3.105,13
20120101|2011-12-27 23:30,28,3.098,3.098,3.098,3.098,12
20120101|2011-12-28 00:00,28,3.103,3.103,3.103,3.103,3
20120101|2011-12-28 01:00,28,3.101,3.101,3.101,3.101,5
20120101|2011-12-28 01:30,28,3.101,3.101,3.099,3.099,7
20120101|2011-12-28 02:00,28,3.097,3.098,3.091,3.095,24
20120101|2011-12-28 03:00,28,3.095,3.095,3.095,3.095,1
20120101|2011-12-28 03:30,28,3.1,3.1,3.1,3.1,1
20120101|2011-12-28 04:00,28,3.099,3.099,3.099,3.099,1
20120101|2011-12-28 04:30,28,3.101,3.101,3.101,3.101,3
20120101|2011-12-28 05:00,28,3.094,3.096,3.092,3.096,47
20120101|2011-12-28 05:30,28,3.092,3.092,3.09,3.092,156
20120101|2011-12-28 06:00,28,3.092,3.093,3.09,3.093,28
20120101|2011-12-28 06:30,28,3.089,3.102,3.089,3.102,79
20120101|2011-12-28 07:00,28,3.098,3.125,3.098,3.122,258
20120101|2011-12-28 07:30,28,3.119,3.12,3.097,3.098,186
20120101|2011-12-28 08:00,28,3.097,3.102,3.089,3.096,403
20120101|2011-12-28 08:30,28,3.097,3.098,3.067,3.067,839
20120101|2011-12-28 09:00,28,3.066,3.083,3.065,3.083,275
20120101|2011-12-28 09:30,28,3.082,3.085,3.074,3.077,423
20120101|2011-12-28 10:00,28,3.078,3.089,3.076,3.087,259
20120101|2011-12-28 10:30,28,3.086,3.125,3.085,3.119,534
20120101|2011-12-28 11:00,28,3.118,3.14,3.11,3.113,223
20120101|2011-12-28 11:30,28,3.109,3.111,3.099,3.099,61
20120101|2011-12-28 12:00,28,3.1,3.1,3.078,3.087,188
20120101|2011-12-28 12:30,28,3.09,3.097,3.09,3.095,168
20120101|2011-12-28 13:00,28,3.095,3.096,3.071,3.075,2260
20120201|2011-04-29 11:00,29,5.185,5.21,5.177,5.2,18
20120201|2011-04-29 11:30,29,5.213,5.214,5.21,5.212,27
20120201|2011-04-29 12:00,29,5.208,5.229,5.205,5.228,34
20120201|2011-04-29 12:30,29,5.218,5.23,5.218,5.23,39
20120201|2011-04-29 13:00,29,5.24,5.26,5.236,5.26,162
20120201|2011-04-29 13:30,29,5.248,5.255,5.246,5.246,47
20120201|2011-04-29 14:30,29,5.23,5.23,5.23,5.23,1
20120201|2011-05-02 07:00,2,5.27,5.27,5.263,5.263,14
20120201|2011-05-02 07:30,2,5.216,5.247,5.213,5.247,10
20120201|2011-05-02 08:00,2,5.239,5.243,5.229,5.232,33
20120201|2011-05-02 08:30,2,5.249,5.27,5.248,5.27,43
20120201|2011-05-02 09:00,2,5.268,5.27,5.255,5.264,19
20120201|2011-05-02 09:30,2,5.279,5.279,5.275,5.275,8
20120201|2011-05-02 10:00,2,5.283,5.283,5.266,5.266,9
20120201|2011-05-02 10:30,2,5.285,5.293,5.279,5.279,24
20120201|2011-05-02 11:00,2,5.261,5.261,5.249,5.25,4
20120201|2011-05-02 11:30,2,5.24,5.267,5.24,5.267,7
20120201|2011-05-02 12:30,2,5.257,5.257,5.257,5.257,2
20120201|2011-05-02 13:00,2,5.244,5.283,5.243,5.277,20
20120201|2011-05-02 13:30,2,5.278,5.283,5.278,5.283,2
20120201|2011-05-02 14:30,2,5.284,5.284,5.284,5.284,4
20120201|2011-05-02 15:00,2,5.283,5.283,5.283,5.283,1
20120201|2011-05-03 06:30,3,5.284,5.284,5.284,5.284,1
20120201|2011-05-03 07:00,3,5.284,5.29,5.284,5.29,4
20120201|2011-05-03 07:30,3,5.291,5.305,5.291,5.305,3
20120201|2011-05-03 08:00,3,5.292,5.295,5.287,5.287,18
20120201|2011-05-03 08:30,3,5.297,5.297,5.275,5.275,10
20120201|2011-05-03 09:00,3,5.29,5.29,5.269,5.269,3
20120201|2011-05-03 09:30,3,5.277,5.278,5.277,5.278,2
20120201|2011-05-03 10:00,3,5.281,5.281,5.276,5.276,2
20120201|2011-05-03 10:30,3,5.29,5.29,5.29,5.29,1
20120201|2011-05-03 11:00,3,5.296,5.296,5.284,5.284,7
20120201|2011-05-03 12:00,3,5.29,5.29,5.287,5.287,16
20120201|2011-05-03 12:30,3,5.276,5.276,5.275,5.275,2
20120201|2011-05-03 13:00,3,5.275,5.278,5.275,5.278,12
20120201|2011-05-03 13:30,3,5.277,5.277,5.273,5.273,8
20120201|2011-05-03 15:00,3,5.283,5.283,5.271,5.271,4
20120201|2011-05-03 15:30,3,5.269,5.269,5.266,5.266,2
20120201|2011-05-04 07:00,4,5.27,5.27,5.252,5.252,8
20120201|2011-05-04 07:30,4,5.24,5.24,5.239,5.239,11
20120201|2011-05-04 08:00,4,5.254,5.254,5.242,5.242,10
20120201|2011-05-04 08:30,4,5.239,5.252,5.239,5.252,4
20120201|2011-05-04 09:00,4,5.248,5.248,5.241,5.243,3
20120201|2011-05-04 10:00,4,5.252,5.252,5.252,5.252,1
20120201|2011-05-04 10:30,4,5.25,5.251,5.246,5.246,9
20120201|2011-05-04 11:00,4,5.249,5.279,5.249,5.261,40
20120201|2011-05-04 11:30,4,5.27,5.27,5.269,5.269,10
20120201|2011-05-04 12:00,4,5.246,5.25,5.243,5.243,14
20120201|2011-05-04 12:30,4,5.222,5.222,5.196,5.197,12
20120201|2011-05-04 13:00,4,5.204,5.204,5.186,5.186,3
20120201|2011-05-04 13:30,4,5.189,5.189,5.184,5.184,12
20120201|2011-05-04 15:30,4,5.175,5.175,5.175,5.175,1
20120201|2011-05-05 06:30,5,5.17,5.17,5.17,5.17,1
20120201|2011-05-05 07:00,5,5.167,5.167,5.167,5.167,2
20120201|2011-05-05 07:30,5,5.142,5.142,5.142,5.142,1
20120201|2011-05-05 08:00,5,5.144,5.144,5.129,5.129,17
20120201|2011-05-05 08:30,5,5.13,5.13,5.121,5.125,10
20120201|2011-05-05 09:00,5,5.122,5.122,5.12,5.12,12
20120201|2011-05-05 09:30,5,5.068,5.068,5,5,39
20120201|2011-05-05 10:00,5,4.982,4.982,4.968,4.969,17
20120201|2011-05-05 10:30,5,4.97,5.004,4.97,5.004,11
20120201|2011-05-05 11:30,5,4.979,4.979,4.955,4.966,10
20120201|2011-05-05 12:00,5,4.961,4.961,4.961,4.961,1
20120201|2011-05-05 12:30,5,4.951,4.955,4.945,4.945,41
20120201|2011-05-05 13:00,5,4.933,4.935,4.915,4.915,40
20120201|2011-05-05 13:30,5,4.909,4.91,4.909,4.91,20
20120201|2011-05-05 14:00,5,4.915,4.915,4.911,4.911,3
20120201|2011-05-05 14:30,5,4.908,4.908,4.908,4.908,3
20120201|2011-05-05 15:30,5,4.912,4.912,4.9,4.9,4
20120201|2011-05-05 19:30,6,4.903,4.903,4.903,4.903,2
20120201|2011-05-05 23:30,6,4.905,4.905,4.905,4.905,1
20120201|2011-05-06 02:30,6,4.91,4.91,4.91,4.91,1
20120201|2011-05-06 04:00,6,4.931,4.931,4.931,4.931,1
20120201|2011-05-06 07:00,6,4.908,4.929,4.908,4.929,5
20120201|2011-05-06 07:30,6,4.944,4.944,4.929,4.929,6
20120201|2011-05-06 08:00,6,4.954,4.958,4.954,4.958,4
20120201|2011-05-06 08:30,6,4.96,4.96,4.935,4.954,13
20120201|2011-05-06 09:00,6,4.946,4.958,4.937,4.958,12
20120201|2011-05-06 09:30,6,4.955,4.955,4.95,4.95,7
20120201|2011-05-06 10:00,6,4.95,4.95,4.944,4.944,7
20120201|2011-05-06 10:30,6,4.944,4.947,4.93,4.93,11
20120201|2011-05-06 11:00,6,4.925,4.927,4.925,4.926,8
20120201|2011-05-06 11:30,6,4.918,4.918,4.918,4.918,1
20120201|2011-05-06 12:00,6,4.914,4.914,4.91,4.91,20
20120201|2011-05-06 12:30,6,4.9,4.913,4.9,4.913,4
20120201|2011-05-06 13:00,6,4.903,4.91,4.89,4.892,16
20120201|2011-05-06 13:30,6,4.896,4.896,4.896,4.896,1
20120201|2011-05-06 14:00,6,4.901,4.901,4.901,4.901,1
20120201|2011-05-06 14:30,6,4.919,4.923,4.919,4.923,5
20120201|2011-05-09 03:30,9,4.917,4.917,4.917,4.917,1
20120201|2011-05-09 07:00,9,4.907,4.915,4.907,4.915,3
20120201|2011-05-09 08:00,9,4.907,4.911,4.907,4.911,2
20120201|2011-05-09 08:30,9,4.886,4.886,4.881,4.881,4
20120201|2011-05-09 09:00,9,4.881,4.891,4.881,4.89,68
20120201|2011-05-09 09:30,9,4.879,4.879,4.879,4.879,1
20120201|2011-05-09 10:00,9,4.867,4.867,4.867,4.867,1
20120201|2011-05-09 10:30,9,4.862,4.864,4.85,4.85,33
20120201|2011-05-09 11:00,9,4.866,4.88,4.866,4.88,28
20120201|2011-05-09 11:30,9,4.865,4.865,4.865,4.865,1
20120201|2011-05-09 12:00,9,4.856,4.857,4.856,4.856,18
20120201|2011-05-09 12:30,9,4.842,4.842,4.82,4.82,45
20120201|2011-05-09 13:00,9,4.817,4.831,4.817,4.823,11
20120201|2011-05-09 13:30,9,4.84,4.84,4.84,4.84,4
20120201|2011-05-09 14:00,9,4.841,4.843,4.841,4.843,7
20120201|2011-05-09 21:00,10,4.861,4.861,4.861,4.861,1
20120201|2011-05-10 06:30,10,4.835,4.835,4.835,4.835,5
20120201|2011-05-10 07:00,10,4.855,4.864,4.855,4.864,5
20120201|2011-05-10 07:30,10,4.865,4.866,4.863,4.865,15
20120201|2011-05-10 08:00,10,4.859,4.863,4.842,4.842,63
20120201|2011-05-10 08:30,10,4.843,4.844,4.835,4.844,7
20120201|2011-05-10 09:00,10,4.851,4.861,4.851,4.861,3
20120201|2011-05-10 09:30,10,4.856,4.867,4.845,4.845,20
20120201|2011-05-10 10:00,10,4.851,4.861,4.851,4.859,9
20120201|2011-05-10 10:30,10,4.864,4.865,4.864,4.865,10
20120201|2011-05-10 11:00,10,4.857,4.857,4.856,4.856,3
20120201|2011-05-10 11:30,10,4.847,4.86,4.844,4.86,15
20120201|2011-05-10 12:00,10,4.852,4.856,4.852,4.856,4
20120201|2011-05-10 13:00,10,4.89,4.899,4.874,4.899,14
20120201|2011-05-10 13:30,10,4.896,4.898,4.895,4.898,6
20120201|2011-05-10 14:00,10,4.905,4.905,4.905,4.905,1
20120201|2011-05-10 14:30,10,4.906,4.908,4.906,4.908,3
20120201|2011-05-10 15:00,10,4.92,4.925,4.92,4.925,14
20120201|2011-05-10 15:30,10,4.926,4.926,4.926,4.926,1
20120201|2011-05-11 05:30,11,4.876,4.876,4.876,4.876,2
20120201|2011-05-11 07:30,11,4.927,4.928,4.927,4.928,7
20120201|2011-05-11 08:00,11,4.904,4.906,4.9,4.9,13
20120201|2011-05-11 08:30,11,4.893,4.895,4.893,4.895,12
20120201|2011-05-11 09:00,11,4.879,4.879,4.862,4.862,41
20120201|2011-05-11 10:00,11,4.851,4.86,4.851,4.859,12
20120201|2011-05-11 10:30,11,4.852,4.852,4.84,4.84,10
20120201|2011-05-11 11:00,11,4.839,4.839,4.836,4.836,11
20120201|2011-05-11 11:30,11,4.838,4.843,4.838,4.843,10
20120201|2011-05-11 12:00,11,4.838,4.876,4.838,4.876,59
20120201|2011-05-11 12:30,11,4.87,4.885,4.865,4.865,23
20120201|2011-05-11 13:00,11,4.876,4.876,4.855,4.855,14
20120201|2011-05-11 13:30,11,4.862,4.865,4.862,4.865,2
20120201|2011-05-12 05:00,12,4.79,4.79,4.785,4.785,11
20120201|2011-05-12 05:30,12,4.785,4.785,4.785,4.785,3
20120201|2011-05-12 07:00,12,4.84,4.84,4.84,4.84,1
20120201|2011-05-12 07:30,12,4.84,4.846,4.84,4.845,3
20120201|2011-05-12 08:00,12,4.846,4.846,4.841,4.841,2
20120201|2011-05-12 08:30,12,4.831,4.834,4.83,4.83,49
20120201|2011-05-12 09:00,12,4.846,4.869,4.846,4.869,25
20120201|2011-05-12 09:30,12,4.889,4.889,4.853,4.853,3
20120201|2011-05-12 10:00,12,4.851,4.856,4.851,4.856,8
20120201|2011-05-12 10:30,12,4.857,4.881,4.856,4.881,5
20120201|2011-05-12 11:00,12,4.863,4.864,4.863,4.864,10
20120201|2011-05-12 12:30,12,4.862,4.862,4.862,4.862,1
20120201|2011-05-12 13:00,12,4.88,4.88,4.88,4.88,2
20120201|2011-05-12 13:30,12,4.876,4.876,4.876,4.876,1
20120201|2011-05-12 14:30,12,4.884,4.884,4.884,4.884,1
20120201|2011-05-12 15:00,12,4.88,4.88,4.875,4.875,8
20120201|2011-05-13 05:00,13,4.869,4.869,4.869,4.869,1
20120201|2011-05-13 07:00,13,4.84,4.84,4.84,4.84,5
20120201|2011-05-13 07:30,13,4.866,4.878,4.865,4.865,16
20120201|2011-05-13 08:00,13,4.862,4.862,4.846,4.846,31
20120201|2011-05-13 08:30,13,4.849,4.85,4.849,4.85,15
20120201|2011-05-13 09:00,13,4.853,4.856,4.85,4.85,7
20120201|2011-05-13 09:30,13,4.853,4.853,4.852,4.853,6
20120201|2011-05-13 10:00,13,4.849,4.849,4.849,4.849,1
20120201|2011-05-13 11:30,13,4.847,4.847,4.847,4.847,1
20120201|2011-05-13 12:00,13,4.866,4.877,4.866,4.877,4
20120201|2011-05-13 12:30,13,4.886,4.905,4.882,4.884,27
20120201|2011-05-13 13:00,13,4.891,4.895,4.891,4.895,2
20120201|2011-05-16 07:00,16,4.939,4.939,4.939,4.939,1
20120201|2011-05-16 07:30,16,4.936,4.951,4.936,4.942,3
20120201|2011-05-16 08:00,16,4.938,4.952,4.938,4.952,14
20120201|2011-05-16 08:30,16,4.943,4.943,4.942,4.942,5
20120201|2011-05-16 09:00,16,4.955,4.956,4.955,4.956,11
20120201|2011-05-16 09:30,16,4.947,4.958,4.947,4.958,8
20120201|2011-05-16 10:00,16,4.955,4.956,4.955,4.956,3
20120201|2011-05-16 10:30,16,4.955,4.955,4.945,4.951,4
20120201|2011-05-16 11:00,16,4.949,4.953,4.945,4.953,83
20120201|2011-05-16 11:30,16,4.953,4.953,4.953,4.953,1
20120201|2011-05-16 12:00,16,4.95,4.956,4.949,4.956,18
20120201|2011-05-16 12:30,16,4.954,4.97,4.954,4.97,21
20120201|2011-05-16 13:00,16,4.972,4.989,4.972,4.988,14
20120201|2011-05-16 13:30,16,4.971,4.971,4.968,4.97,17
20120201|2011-05-16 15:30,16,4.97,4.97,4.97,4.97,1
20120201|2011-05-17 03:30,17,4.983,4.983,4.983,4.983,3
20120201|2011-05-17 05:30,17,4.981,4.981,4.981,4.981,1
20120201|2011-05-17 06:30,17,4.978,4.978,4.976,4.976,2
20120201|2011-05-17 07:30,17,4.943,4.943,4.943,4.943,2
20120201|2011-05-17 08:00,17,4.935,4.938,4.914,4.931,73
20120201|2011-05-17 08:30,17,4.923,4.929,4.919,4.919,30
20120201|2011-05-17 09:00,17,4.871,4.874,4.862,4.862,20
20120201|2011-05-17 09:30,17,4.863,4.863,4.863,4.863,1
20120201|2011-05-17 10:00,17,4.859,4.859,4.859,4.859,1
20120201|2011-05-17 10:30,17,4.862,4.862,4.861,4.861,3
20120201|2011-05-17 11:00,17,4.874,4.874,4.874,4.874,1
20120201|2011-05-17 11:30,17,4.875,4.875,4.874,4.874,3
20120201|2011-05-17 12:00,17,4.878,4.878,4.874,4.876,19
20120201|2011-05-17 12:30,17,4.896,4.896,4.896,4.896,7
20120201|2011-05-17 13:00,17,4.88,4.88,4.872,4.872,14
20120201|2011-05-17 13:30,17,4.869,4.872,4.869,4.872,9
20120201|2011-05-17 14:00,17,4.874,4.874,4.874,4.874,2
20120201|2011-05-17 14:30,17,4.874,4.878,4.874,4.874,9
20120201|2011-05-17 15:00,17,4.884,4.884,4.88,4.88,4
20120201|2011-05-18 02:00,18,4.9,4.9,4.9,4.9,5
20120201|2011-05-18 05:30,18,4.91,4.91,4.91,4.91,2
20120201|2011-05-18 06:30,18,4.908,4.908,4.908,4.908,2
20120201|2011-05-18 07:00,18,4.912,4.912,4.912,4.912,1
20120201|2011-05-18 08:00,18,4.91,4.913,4.91,4.91,3
20120201|2011-05-18 08:30,18,4.899,4.908,4.897,4.908,5
20120201|2011-05-18 09:00,18,4.895,4.906,4.895,4.906,5
20120201|2011-05-18 09:30,18,4.907,4.908,4.89,4.89,18
20120201|2011-05-18 10:00,18,4.89,4.891,4.88,4.88,49
20120201|2011-05-18 10:30,18,4.891,4.898,4.888,4.888,26
20120201|2011-05-18 11:00,18,4.885,4.9,4.885,4.9,19
20120201|2011-05-18 11:30,18,4.893,4.893,4.893,4.893,17
20120201|2011-05-18 12:00,18,4.892,4.893,4.891,4.893,19
20120201|2011-05-18 12:30,18,4.904,4.909,4.904,4.906,10
20120201|2011-05-18 13:00,18,4.893,4.899,4.893,4.899,12
20120201|2011-05-18 15:00,18,4.89,4.89,4.89,4.89,2
20120201|2011-05-19 07:30,19,4.877,4.877,4.877,4.877,1
20120201|2011-05-19 08:00,19,4.875,4.875,4.87,4.87,3
20120201|2011-05-19 08:30,19,4.86,4.86,4.833,4.838,25
20120201|2011-05-19 09:00,19,4.843,4.849,4.843,4.843,5
20120201|2011-05-19 09:30,19,4.827,4.83,4.806,4.809,42
20120201|2011-05-19 10:00,19,4.831,4.831,4.831,4.831,10
20120201|2011-05-19 10:30,19,4.839,4.841,4.839,4.841,7
20120201|2011-05-19 11:00,19,4.84,4.84,4.84,4.84,1
20120201|2011-05-19 11:30,19,4.835,4.835,4.835,4.835,1
20120201|2011-05-19 12:00,19,4.825,4.827,4.825,4.827,16
20120201|2011-05-19 12:30,19,4.823,4.823,4.816,4.817,10
20120201|2011-05-19 13:00,19,4.814,4.82,4.802,4.806,36
20120201|2011-05-19 13:30,19,4.81,4.81,4.81,4.81,1
20120201|2011-05-19 14:00,19,4.811,4.815,4.811,4.815,2
20120201|2011-05-20 01:30,20,4.788,4.788,4.788,4.788,1
20120201|2011-05-20 06:00,20,4.78,4.78,4.78,4.78,1
20120201|2011-05-20 07:00,20,4.819,4.823,4.819,4.823,3
20120201|2011-05-20 07:30,20,4.824,4.826,4.817,4.817,10
20120201|2011-05-20 08:00,20,4.815,4.825,4.815,4.825,2
20120201|2011-05-20 08:30,20,4.826,4.83,4.823,4.83,35
20120201|2011-05-20 09:00,20,4.826,4.826,4.826,4.826,3
20120201|2011-05-20 09:30,20,4.836,4.84,4.836,4.84,8
20120201|2011-05-20 10:00,20,4.852,4.877,4.852,4.873,27
20120201|2011-05-20 10:30,20,4.88,4.88,4.867,4.867,11
20120201|2011-05-20 12:00,20,4.855,4.875,4.855,4.875,5
20120201|2011-05-20 12:30,20,4.891,4.891,4.872,4.872,4
20120201|2011-05-20 13:00,20,4.905,4.905,4.9,4.903,5
20120201|2011-05-20 13:30,20,4.91,4.91,4.91,4.91,4
20120201|2011-05-20 14:00,20,4.913,4.913,4.913,4.913,7
20120201|2011-05-20 14:30,20,4.925,4.925,4.925,4.925,2
20120201|2011-05-23 06:30,23,4.922,4.95,4.922,4.95,2
20120201|2011-05-23 08:00,23,4.94,4.981,4.939,4.975,18
20120201|2011-05-23 09:00,23,4.987,5.025,4.987,5.005,27
20120201|2011-05-23 09:30,23,5.01,5.01,5.002,5.002,8
20120201|2011-05-23 10:00,23,4.981,4.981,4.978,4.978,5
20120201|2011-05-23 10:30,23,4.979,4.993,4.979,4.988,28
20120201|2011-05-23 11:00,23,4.996,4.996,4.996,4.996,8
20120201|2011-05-23 11:30,23,4.973,4.973,4.973,4.973,7
20120201|2011-05-23 12:00,23,4.974,4.983,4.972,4.983,10
20120201|2011-05-23 12:30,23,4.996,5.019,4.995,5.01,22
20120201|2011-05-23 13:30,23,4.996,4.997,4.996,4.997,2
20120201|2011-05-23 14:00,23,4.987,4.987,4.987,4.987,3
20120201|2011-05-23 15:00,23,4.981,4.982,4.981,4.982,4
20120201|2011-05-23 15:30,23,4.975,4.975,4.974,4.974,3
20120201|2011-05-23 22:00,24,4.976,4.976,4.976,4.976,1
20120201|2011-05-24 01:00,24,5.006,5.006,5.006,5.006,1
20120201|2011-05-24 05:00,24,5.029,5.029,5.029,5.029,1
20120201|2011-05-24 07:30,24,5.036,5.039,5.036,5.039,6
20120201|2011-05-24 08:00,24,5.033,5.033,4.953,4.953,64
20120201|2011-05-24 08:30,24,4.96,4.979,4.956,4.979,14
20120201|2011-05-24 09:00,24,4.974,4.988,4.973,4.98,5
20120201|2011-05-24 09:30,24,4.987,4.987,4.978,4.979,3
20120201|2011-05-24 10:00,24,4.979,4.98,4.979,4.98,29
20120201|2011-05-24 10:30,24,4.98,4.98,4.978,4.978,4
20120201|2011-05-24 11:00,24,4.963,4.964,4.93,4.935,22
20120201|2011-05-24 11:30,24,4.955,4.956,4.944,4.944,20
20120201|2011-05-24 13:00,24,4.988,4.992,4.988,4.989,13
20120201|2011-05-25 06:30,25,5.001,5.001,5.001,5.001,1
20120201|2011-05-25 07:30,25,4.985,4.985,4.985,4.985,1
20120201|2011-05-25 08:00,25,4.995,5.001,4.986,5.001,10
20120201|2011-05-25 08:30,25,5.003,5.012,5,5.005,84
20120201|2011-05-25 09:00,25,5.011,5.011,5.005,5.005,3
20120201|2011-05-25 10:30,25,5.002,5.007,5.002,5.007,3
20120201|2011-05-25 11:00,25,5.013,5.013,5.013,5.013,5
20120201|2011-05-25 12:00,25,4.992,4.992,4.98,4.982,19
20120201|2011-05-25 12:30,25,4.987,4.995,4.987,4.995,10
20120201|2011-05-25 13:00,25,5,5.013,5,5.013,8
20120201|2011-05-25 13:30,25,5.005,5.005,5,5.002,22
20120201|2011-05-25 14:00,25,4.999,4.999,4.999,4.999,1
20120201|2011-05-25 15:00,25,5,5.002,5,5,18
20120201|2011-05-25 15:30,25,5,5,5,5,6
20120201|2011-05-26 07:30,26,4.992,4.992,4.992,4.992,4
20120201|2011-05-26 08:00,26,4.992,4.992,4.96,4.96,5
20120201|2011-05-26 09:00,26,4.959,4.96,4.898,4.898,6
20120201|2011-05-26 09:30,26,4.882,4.92,4.88,4.919,60
20120201|2011-05-26 10:00,26,4.923,4.924,4.923,4.924,3
20120201|2011-05-26 10:30,26,4.911,4.911,4.91,4.91,8
20120201|2011-05-26 11:30,26,4.905,4.912,4.905,4.912,3
20120201|2011-05-26 12:00,26,4.913,4.913,4.913,4.913,1
20120201|2011-05-26 12:30,26,4.946,4.946,4.922,4.922,23
20120201|2011-05-26 13:00,26,4.936,4.952,4.92,4.95,48
20120201|2011-05-26 13:30,26,4.95,4.952,4.946,4.946,16
20120201|2011-05-26 14:30,26,4.956,4.956,4.956,4.956,1
20120201|2011-05-26 15:30,26,4.955,4.955,4.955,4.955,2
20120201|2011-05-27 07:30,27,4.957,4.958,4.957,4.958,2
20120201|2011-05-27 08:00,27,4.991,5.051,4.986,5.04,42
20120201|2011-05-27 08:30,27,5.046,5.052,5.03,5.03,16
20120201|2011-05-27 09:00,27,5.04,5.074,5.039,5.074,38
20120201|2011-05-27 09:30,27,5.057,5.078,5.05,5.077,21
20120201|2011-05-27 10:00,27,5.082,5.089,5.066,5.069,36
20120201|2011-05-27 11:00,27,5.078,5.078,5.077,5.077,7
20120201|2011-05-27 11:30,27,5.078,5.078,5.07,5.071,17
20120201|2011-05-27 12:00,27,5.062,5.062,5.033,5.033,28
20120201|2011-05-27 12:30,27,5.049,5.049,5.044,5.044,8
20120201|2011-05-27 13:00,27,5.057,5.061,5.055,5.061,24
20120201|2011-05-27 13:30,27,5.071,5.071,5.066,5.066,2
20120201|2011-05-29 17:00,31,5.09,5.09,5.09,5.09,1
20120201|2011-05-29 20:00,31,5.117,5.117,5.117,5.117,1
20120201|2011-05-30 07:30,31,5.119,5.119,5.119,5.119,1
20120201|2011-05-30 10:30,31,5.13,5.13,5.13,5.13,1
20120201|2011-05-30 11:00,31,5.138,5.138,5.138,5.138,2
20120201|2011-05-31 03:00,31,5.15,5.15,5.15,5.15,1
20120201|2011-05-31 04:30,31,5.172,5.172,5.172,5.172,1
20120201|2011-05-31 07:00,31,5.154,5.154,5.154,5.154,1
20120201|2011-05-31 07:30,31,5.139,5.145,5.138,5.138,3
20120201|2011-05-31 08:00,31,5.15,5.151,5.131,5.143,30
20120201|2011-05-31 08:30,31,5.139,5.144,5.127,5.144,45
20120201|2011-05-31 09:00,31,5.149,5.149,5.149,5.149,2
20120201|2011-05-31 09:30,31,5.154,5.163,5.154,5.163,16
20120201|2011-05-31 10:00,31,5.168,5.168,5.16,5.16,19
20120201|2011-05-31 10:30,31,5.164,5.172,5.163,5.164,85
20120201|2011-05-31 11:00,31,5.151,5.151,5.15,5.15,7
20120201|2011-05-31 11:30,31,5.164,5.17,5.163,5.17,19
20120201|2011-05-31 12:30,31,5.17,5.17,5.17,5.17,1
20120201|2011-05-31 13:00,31,5.168,5.18,5.157,5.16,43
20120201|2011-05-31 13:30,31,5.151,5.151,5.145,5.145,8
20120201|2011-05-31 14:30,31,5.151,5.151,5.146,5.146,2
20120201|2011-05-31 15:00,31,5.147,5.147,5.145,5.145,17
20120201|2011-05-31 15:30,31,5.154,5.154,5.154,5.154,1
20120201|2011-06-01 07:00,1,5.169,5.17,5.13,5.146,8
20120201|2011-06-01 07:30,1,5.113,5.113,5.111,5.111,7
20120201|2011-06-01 08:00,1,5.126,5.152,5.126,5.146,70
20120201|2011-06-01 08:30,1,5.133,5.154,5.12,5.154,20
20120201|2011-06-01 09:00,1,5.143,5.143,5.14,5.14,2
20120201|2011-06-01 09:30,1,5.136,5.136,5.124,5.124,14
20120201|2011-06-01 10:00,1,5.113,5.136,5.112,5.136,46
20120201|2011-06-01 10:30,1,5.135,5.135,5.131,5.131,6
20120201|2011-06-01 11:00,1,5.124,5.143,5.116,5.143,40
20120201|2011-06-01 11:30,1,5.13,5.137,5.13,5.137,11
20120201|2011-06-01 12:00,1,5.13,5.138,5.13,5.138,2
20120201|2011-06-01 12:30,1,5.153,5.157,5.15,5.15,3
20120201|2011-06-01 13:00,1,5.147,5.152,5.136,5.14,77
20120201|2011-06-01 13:30,1,5.135,5.139,5.135,5.136,27
20120201|2011-06-01 14:00,1,5.136,5.138,5.136,5.138,2
20120201|2011-06-02 00:30,2,5.146,5.146,5.146,5.146,1
20120201|2011-06-02 07:00,2,5.152,5.152,5.152,5.152,2
20120201|2011-06-02 08:00,2,5.155,5.182,5.155,5.182,109
20120201|2011-06-02 08:30,2,5.181,5.184,5.18,5.184,14
20120201|2011-06-02 09:00,2,5.182,5.19,5.181,5.188,28
20120201|2011-06-02 09:30,2,5.215,5.289,5.215,5.255,61
20120201|2011-06-02 10:00,2,5.24,5.244,5.237,5.244,5
20120201|2011-06-02 10:30,2,5.231,5.231,5.199,5.22,31
20120201|2011-06-02 11:00,2,5.217,5.224,5.217,5.222,24
20120201|2011-06-02 11:30,2,5.217,5.218,5.209,5.209,12
20120201|2011-06-02 12:00,2,5.2,5.201,5.2,5.201,7
20120201|2011-06-02 12:30,2,5.225,5.225,5.224,5.224,30
20120201|2011-06-02 13:00,2,5.219,5.233,5.219,5.233,16
20120201|2011-06-02 13:30,2,5.235,5.235,5.235,5.235,1
20120201|2011-06-03 06:30,3,5.183,5.183,5.183,5.183,5
20120201|2011-06-03 07:30,3,5.191,5.191,5.191,5.191,1
20120201|2011-06-03 08:00,3,5.201,5.209,5.187,5.187,11
20120201|2011-06-03 08:30,3,5.172,5.172,5.172,5.172,1
20120201|2011-06-03 09:00,3,5.19,5.195,5.18,5.18,4
20120201|2011-06-03 09:30,3,5.195,5.195,5.191,5.193,31
20120201|2011-06-03 10:30,3,5.192,5.192,5.191,5.191,7
20120201|2011-06-03 11:00,3,5.2,5.2,5.199,5.199,9
20120201|2011-06-03 11:30,3,5.212,5.212,5.205,5.205,12
20120201|2011-06-03 12:00,3,5.19,5.192,5.188,5.192,14
20120201|2011-06-03 13:00,3,5.192,5.194,5.156,5.161,17
20120201|2011-06-03 13:30,3,5.16,5.161,5.156,5.156,17
20120201|2011-06-03 14:00,3,5.151,5.151,5.146,5.146,8
20120201|2011-06-03 14:30,3,5.143,5.143,5.143,5.143,11
20120201|2011-06-03 16:00,3,5.154,5.154,5.154,5.154,1
20120201|2011-06-05 19:30,6,5.204,5.212,5.204,5.212,2
20120201|2011-06-06 01:00,6,5.226,5.226,5.226,5.226,1
20120201|2011-06-06 06:30,6,5.235,5.235,5.235,5.235,6
20120201|2011-06-06 07:00,6,5.245,5.245,5.245,5.245,13
20120201|2011-06-06 07:30,6,5.25,5.255,5.25,5.255,11
20120201|2011-06-06 08:00,6,5.26,5.26,5.246,5.246,4
20120201|2011-06-06 08:30,6,5.259,5.259,5.257,5.258,9
20120201|2011-06-06 09:00,6,5.245,5.248,5.245,5.248,4
20120201|2011-06-06 09:30,6,5.25,5.25,5.242,5.242,3
20120201|2011-06-06 10:00,6,5.256,5.256,5.254,5.254,7
20120201|2011-06-06 10:30,6,5.256,5.257,5.256,5.257,6
20120201|2011-06-06 11:00,6,5.265,5.269,5.243,5.243,48
20120201|2011-06-06 11:30,6,5.251,5.251,5.185,5.185,21
20120201|2011-06-06 12:00,6,5.22,5.226,5.22,5.226,5
20120201|2011-06-06 12:30,6,5.247,5.256,5.245,5.245,28
20120201|2011-06-06 13:00,6,5.254,5.257,5.241,5.257,32
20120201|2011-06-06 13:30,6,5.259,5.259,5.255,5.255,9
20120201|2011-06-06 14:00,6,5.253,5.253,5.241,5.241,4
20120201|2011-06-06 14:30,6,5.249,5.249,5.249,5.249,1
20120201|2011-06-07 02:00,7,5.26,5.26,5.26,5.26,2
20120201|2011-06-07 06:30,7,5.232,5.233,5.232,5.233,5
20120201|2011-06-07 08:30,7,5.265,5.265,5.265,5.265,1
20120201|2011-06-07 09:00,7,5.238,5.238,5.238,5.238,1
20120201|2011-06-07 10:30,7,5.22,5.222,5.22,5.222,5
20120201|2011-06-07 11:00,7,5.222,5.248,5.222,5.248,5
20120201|2011-06-07 12:00,7,5.231,5.231,5.231,5.231,1
20120201|2011-06-07 12:30,7,5.233,5.241,5.229,5.241,12
20120201|2011-06-07 13:00,7,5.247,5.265,5.247,5.265,95
20120201|2011-06-07 13:30,7,5.265,5.265,5.262,5.262,39
20120201|2011-06-07 14:00,7,5.258,5.258,5.258,5.258,1
20120201|2011-06-07 17:00,8,5.253,5.253,5.253,5.253,1
20120201|2011-06-07 20:00,8,5.268,5.268,5.268,5.268,1
20120201|2011-06-07 21:30,8,5.245,5.245,5.245,5.245,1
20120201|2011-06-08 08:00,8,5.241,5.257,5.241,5.256,84
20120201|2011-06-08 08:30,8,5.261,5.261,5.261,5.261,1
20120201|2011-06-08 09:00,8,5.248,5.256,5.248,5.255,9
20120201|2011-06-08 09:30,8,5.255,5.255,5.255,5.255,1
20120201|2011-06-08 10:00,8,5.255,5.274,5.255,5.268,8
20120201|2011-06-08 10:30,8,5.273,5.276,5.258,5.267,56
20120201|2011-06-08 11:00,8,5.267,5.274,5.267,5.274,19
20120201|2011-06-08 11:30,8,5.267,5.267,5.245,5.245,11
20120201|2011-06-08 12:00,8,5.277,5.286,5.252,5.254,30
20120201|2011-06-08 12:30,8,5.25,5.281,5.25,5.275,10
20120201|2011-06-08 13:00,8,5.285,5.285,5.276,5.279,68
20120201|2011-06-08 13:30,8,5.281,5.281,5.281,5.281,1
20120201|2011-06-08 14:00,8,5.286,5.286,5.285,5.285,3
20120201|2011-06-08 15:00,8,5.282,5.282,5.282,5.282,1
20120201|2011-06-08 18:30,9,5.305,5.305,5.262,5.262,11
20120201|2011-06-09 01:00,9,5.26,5.26,5.26,5.26,1
20120201|2011-06-09 07:30,9,5.302,5.302,5.302,5.302,1
20120201|2011-06-09 08:00,9,5.304,5.33,5.302,5.329,18
20120201|2011-06-09 08:30,9,5.317,5.317,5.315,5.315,3
20120201|2011-06-09 09:00,9,5.33,5.33,5.33,5.33,1
20120201|2011-06-09 09:30,9,5.229,5.229,5.205,5.205,24
20120201|2011-06-09 10:00,9,5.206,5.229,5.205,5.226,37
20120201|2011-06-09 10:30,9,5.217,5.224,5.207,5.208,83
20120201|2011-06-09 11:30,9,5.21,5.21,5.144,5.144,18
20120201|2011-06-09 12:00,9,5.141,5.143,5.134,5.137,10
20120201|2011-06-09 12:30,9,5.112,5.118,5.109,5.118,14
20120201|2011-06-09 13:00,9,5.131,5.137,5.12,5.125,44
20120201|2011-06-09 13:30,9,5.128,5.128,5.128,5.128,1
20120201|2011-06-09 14:30,9,5.124,5.124,5.123,5.123,12
20120201|2011-06-09 22:00,10,5.144,5.144,5.144,5.144,1
20120201|2011-06-10 07:00,10,5.166,5.166,5.166,5.166,4
20120201|2011-06-10 08:00,10,5.16,5.16,5.146,5.146,10
20120201|2011-06-10 08:30,10,5.15,5.166,5.144,5.165,14
20120201|2011-06-10 09:00,10,5.173,5.185,5.173,5.178,52
20120201|2011-06-10 09:30,10,5.186,5.186,5.186,5.186,1
20120201|2011-06-10 10:00,10,5.166,5.166,5.165,5.165,9
20120201|2011-06-10 11:30,10,5.143,5.143,5.143,5.143,18
20120201|2011-06-10 12:00,10,5.157,5.157,5.156,5.156,8
20120201|2011-06-10 12:30,10,5.183,5.192,5.183,5.192,4
20120201|2011-06-10 13:00,10,5.201,5.201,5.184,5.2,30
20120201|2011-06-10 14:00,10,5.198,5.198,5.198,5.198,1
20120201|2011-06-13 01:00,13,5.193,5.196,5.193,5.196,2
20120201|2011-06-13 06:30,13,5.227,5.227,5.227,5.227,1
20120201|2011-06-13 07:00,13,5.212,5.212,5.186,5.188,11
20120201|2011-06-13 08:00,13,5.139,5.142,5.135,5.139,12
20120201|2011-06-13 08:30,13,5.107,5.108,5.104,5.104,14
20120201|2011-06-13 09:00,13,5.098,5.098,5.079,5.088,15
20120201|2011-06-13 09:30,13,5.097,5.097,5.097,5.097,1
20120201|2011-06-13 10:00,13,5.105,5.105,5.105,5.105,13
20120201|2011-06-13 11:00,13,5.097,5.097,5.088,5.088,2
20120201|2011-06-13 11:30,13,5.062,5.062,5.056,5.056,8
20120201|2011-06-13 12:00,13,5.087,5.087,5.087,5.087,3
20120201|2011-06-13 12:30,13,5.079,5.098,5.076,5.096,55
20120201|2011-06-13 13:00,13,5.083,5.092,5.081,5.091,52
20120201|2011-06-13 13:30,13,5.104,5.105,5.1,5.1,37
20120201|2011-06-13 14:00,13,5.1,5.101,5.1,5.101,14
20120201|2011-06-13 14:30,13,5.091,5.091,5.091,5.091,2
20120201|2011-06-13 15:00,13,5.071,5.071,5.071,5.071,2
20120201|2011-06-13 15:30,13,5.058,5.058,5.052,5.052,12
20120201|2011-06-14 06:30,14,5.097,5.097,5.083,5.083,7
20120201|2011-06-14 07:00,14,5.065,5.065,5.053,5.06,8
20120201|2011-06-14 07:30,14,5.072,5.075,5.047,5.047,22
20120201|2011-06-14 08:00,14,5.063,5.09,5.063,5.067,28
20120201|2011-06-14 08:30,14,5.074,5.074,5.062,5.07,12
20120201|2011-06-14 09:00,14,5.054,5.062,5.054,5.062,6
20120201|2011-06-14 09:30,14,5.061,5.061,5.053,5.06,24
20120201|2011-06-14 10:00,14,5.061,5.061,5.061,5.061,1
20120201|2011-06-14 10:30,14,5.061,5.061,5.061,5.061,1
20120201|2011-06-14 11:00,14,5.05,5.05,5.05,5.05,1
20120201|2011-06-14 11:30,14,5.057,5.057,5.057,5.057,7
20120201|2011-06-14 12:00,14,5.052,5.052,5.036,5.046,6
20120201|2011-06-14 12:30,14,5.04,5.04,5.039,5.039,10
20120201|2011-06-14 13:00,14,5.035,5.05,5.035,5.05,71
20120201|2011-06-14 13:30,14,5.054,5.054,5.04,5.04,8
20120201|2011-06-14 20:30,15,5.035,5.035,5.035,5.035,1
20120201|2011-06-15 05:00,15,5.025,5.025,5.025,5.025,1
20120201|2011-06-15 07:00,15,5.031,5.034,5.01,5.01,3
20120201|2011-06-15 07:30,15,5.025,5.025,5.016,5.016,6
20120201|2011-06-15 08:00,15,5.025,5.04,5.025,5.04,31
20120201|2011-06-15 08:30,15,5.043,5.043,5.03,5.038,13
20120201|2011-06-15 09:00,15,5.031,5.031,5.031,5.031,3
20120201|2011-06-15 09:30,15,5.042,5.042,5.042,5.042,1
20120201|2011-06-15 10:00,15,5.035,5.035,5.027,5.027,14
20120201|2011-06-15 10:30,15,5.025,5.029,5.025,5.028,10
20120201|2011-06-15 11:00,15,5.009,5.009,5.009,5.009,2
20120201|2011-06-15 11:30,15,5.03,5.03,5.03,5.03,1
20120201|2011-06-15 12:00,15,5.05,5.074,5.046,5.046,23
20120201|2011-06-15 12:30,15,5.049,5.049,5.049,5.049,1
20120201|2011-06-15 13:00,15,5.054,5.06,5.054,5.06,79
20120201|2011-06-15 13:30,15,5.061,5.061,5.061,5.061,1
20120201|2011-06-15 14:00,15,5.059,5.059,5.059,5.059,1
20120201|2011-06-15 14:30,15,5.066,5.066,5.066,5.066,2
20120201|2011-06-15 16:00,15,5.06,5.06,5.06,5.06,1
20120201|2011-06-16 08:00,16,5.046,5.054,5.042,5.054,8
20120201|2011-06-16 08:30,16,5.051,5.051,5.051,5.051,1
20120201|2011-06-16 09:00,16,5.028,5.028,4.96,4.96,17
20120201|2011-06-16 09:30,16,4.999,5.002,4.965,4.982,22
20120201|2011-06-16 10:00,16,4.977,4.986,4.971,4.971,24
20120201|2011-06-16 10:30,16,4.965,4.981,4.965,4.979,53
20120201|2011-06-16 11:00,16,4.965,4.965,4.946,4.946,46
20120201|2011-06-16 11:30,16,4.941,4.941,4.934,4.934,2
20120201|2011-06-16 12:00,16,4.949,4.949,4.942,4.942,7
20120201|2011-06-16 12:30,16,4.94,4.941,4.936,4.936,4
20120201|2011-06-16 13:00,16,4.935,4.946,4.93,4.93,22
20120201|2011-06-16 15:30,16,4.952,4.952,4.939,4.939,6
20120201|2011-06-17 02:30,17,4.914,4.914,4.914,4.914,1
20120201|2011-06-17 07:30,17,4.95,4.95,4.938,4.938,17
20120201|2011-06-17 08:00,17,4.924,4.945,4.921,4.945,5
20120201|2011-06-17 08:30,17,4.943,4.944,4.936,4.944,24
20120201|2011-06-17 09:00,17,4.933,4.933,4.933,4.933,3
20120201|2011-06-17 09:30,17,4.928,4.928,4.902,4.902,18
20120201|2011-06-17 10:00,17,4.902,4.902,4.89,4.89,65
20120201|2011-06-17 10:30,17,4.889,4.889,4.878,4.878,3
20120201|2011-06-17 11:00,17,4.87,4.883,4.865,4.873,23
20120201|2011-06-17 11:30,17,4.885,4.885,4.88,4.88,10
20120201|2011-06-17 12:30,17,4.865,4.865,4.849,4.854,21
20120201|2011-06-17 13:00,17,4.851,4.851,4.84,4.845,38
20120201|2011-06-17 13:30,17,4.854,4.854,4.854,4.854,4
20120201|2011-06-17 14:00,17,4.859,4.859,4.859,4.859,1
20120201|2011-06-17 14:30,17,4.857,4.857,4.857,4.857,2
20120201|2011-06-17 15:00,17,4.864,4.864,4.864,4.864,1
20120201|2011-06-17 15:30,17,4.86,4.86,4.86,4.86,3
20120201|2011-06-19 19:30,20,4.822,4.822,4.822,4.822,1
20120201|2011-06-20 06:30,20,4.818,4.818,4.806,4.806,9
20120201|2011-06-20 07:00,20,4.824,4.824,4.824,4.824,1
20120201|2011-06-20 07:30,20,4.824,4.842,4.824,4.842,15
20120201|2011-06-20 08:00,20,4.831,4.838,4.829,4.829,7
20120201|2011-06-20 08:30,20,4.831,4.841,4.826,4.841,6
20120201|2011-06-20 09:00,20,4.858,4.858,4.841,4.845,21
20120201|2011-06-20 09:30,20,4.847,4.863,4.847,4.858,18
20120201|2011-06-20 10:00,20,4.865,4.879,4.865,4.874,18
20120201|2011-06-20 10:30,20,4.86,4.863,4.851,4.852,7
20120201|2011-06-20 11:00,20,4.86,4.861,4.846,4.85,10
20120201|2011-06-20 12:00,20,4.882,4.882,4.875,4.875,14
20120201|2011-06-20 12:30,20,4.881,4.883,4.87,4.87,13
20120201|2011-06-20 13:00,20,4.84,4.843,4.839,4.839,23
20120201|2011-06-20 13:30,20,4.845,4.845,4.834,4.834,10
20120201|2011-06-20 14:30,20,4.84,4.84,4.83,4.83,6
20120201|2011-06-20 15:30,20,4.838,4.839,4.838,4.839,4
20120201|2011-06-21 06:30,21,4.866,4.866,4.866,4.866,1
20120201|2011-06-21 07:30,21,4.878,4.88,4.875,4.875,18
20120201|2011-06-21 08:00,21,4.87,4.882,4.87,4.872,37
20120201|2011-06-21 08:30,21,4.86,4.87,4.856,4.87,15
20120201|2011-06-21 09:00,21,4.865,4.901,4.861,4.901,9
20120201|2011-06-21 09:30,21,4.889,4.893,4.885,4.887,19
20120201|2011-06-21 10:00,21,4.895,4.896,4.895,4.896,7
20120201|2011-06-21 11:00,21,4.885,4.885,4.871,4.871,10
20120201|2011-06-21 11:30,21,4.887,4.887,4.887,4.887,1
20120201|2011-06-21 12:00,21,4.892,4.892,4.892,4.892,1
20120201|2011-06-21 12:30,21,4.895,4.914,4.895,4.903,11
20120201|2011-06-21 13:00,21,4.904,4.904,4.892,4.892,5
20120201|2011-06-22 07:30,22,4.928,4.93,4.928,4.93,14
20120201|2011-06-22 08:00,22,4.916,4.916,4.894,4.905,7
20120201|2011-06-22 08:30,22,4.91,4.913,4.879,4.879,14
20120201|2011-06-22 09:00,22,4.882,4.882,4.875,4.875,5
20120201|2011-06-22 09:30,22,4.865,4.877,4.86,4.877,15
20120201|2011-06-22 10:00,22,4.871,4.871,4.862,4.862,2
20120201|2011-06-22 10:30,22,4.87,4.871,4.87,4.871,8
20120201|2011-06-22 11:00,22,4.865,4.871,4.863,4.871,9
20120201|2011-06-22 11:30,22,4.854,4.858,4.839,4.852,18
20120201|2011-06-22 12:00,22,4.853,4.857,4.845,4.845,3
20120201|2011-06-22 13:00,22,4.835,4.843,4.833,4.833,19
20120201|2011-06-22 13:30,22,4.83,4.83,4.83,4.83,3
20120201|2011-06-22 14:00,22,4.833,4.833,4.833,4.833,2
20120201|2011-06-22 16:00,22,4.82,4.82,4.82,4.82,4
20120201|2011-06-23 07:30,23,4.829,4.831,4.829,4.831,3
20120201|2011-06-23 08:00,23,4.806,4.818,4.806,4.818,5
20120201|2011-06-23 08:30,23,4.816,4.818,4.78,4.788,36
20120201|2011-06-23 09:00,23,4.771,4.78,4.767,4.78,11
20120201|2011-06-23 09:30,23,4.76,4.76,4.693,4.736,52
20120201|2011-06-23 10:00,23,4.726,4.726,4.715,4.715,12
20120201|2011-06-23 10:30,23,4.739,4.74,4.728,4.728,28
20120201|2011-06-23 11:00,23,4.73,4.73,4.711,4.716,27
20120201|2011-06-23 11:30,23,4.718,4.718,4.713,4.718,24
20120201|2011-06-23 12:00,23,4.706,4.707,4.705,4.707,9
20120201|2011-06-23 13:00,23,4.722,4.727,4.714,4.714,18
20120201|2011-06-23 13:30,23,4.718,4.727,4.718,4.727,5
20120201|2011-06-23 14:00,23,4.742,4.742,4.739,4.74,5
20120201|2011-06-23 14:30,23,4.74,4.74,4.74,4.74,1
20120201|2011-06-24 02:30,24,4.706,4.706,4.706,4.706,1
20120201|2011-06-24 05:30,24,4.706,4.706,4.706,4.706,1
20120201|2011-06-24 06:30,24,4.701,4.701,4.7,4.7,5
20120201|2011-06-24 07:00,24,4.728,4.728,4.728,4.728,1
20120201|2011-06-24 07:30,24,4.734,4.736,4.71,4.71,15
20120201|2011-06-24 08:00,24,4.71,4.712,4.709,4.712,4
20120201|2011-06-24 08:30,24,4.718,4.718,4.718,4.718,1
20120201|2011-06-24 09:00,24,4.734,4.738,4.734,4.735,5
20120201|2011-06-24 09:30,24,4.73,4.73,4.717,4.721,23
20120201|2011-06-24 10:00,24,4.719,4.725,4.719,4.724,12
20120201|2011-06-24 11:00,24,4.74,4.744,4.74,4.744,9
20120201|2011-06-24 11:30,24,4.745,4.745,4.742,4.742,4
20120201|2011-06-24 12:00,24,4.739,4.739,4.738,4.738,2
20120201|2011-06-24 12:30,24,4.737,4.742,4.734,4.742,5
20120201|2011-06-24 13:00,24,4.735,4.748,4.735,4.748,5
20120201|2011-06-24 13:30,24,4.748,4.753,4.748,4.753,7
20120201|2011-06-24 14:00,24,4.762,4.762,4.761,4.761,7
20120201|2011-06-27 06:30,27,4.689,4.689,4.689,4.689,5
20120201|2011-06-27 08:00,27,4.715,4.719,4.715,4.719,6
20120201|2011-06-27 08:30,27,4.722,4.722,4.722,4.722,2
20120201|2011-06-27 09:00,27,4.734,4.738,4.728,4.738,6
20120201|2011-06-27 09:30,27,4.739,4.739,4.739,4.739,1
20120201|2011-06-27 10:00,27,4.74,4.74,4.738,4.738,8
20120201|2011-06-27 10:30,27,4.728,4.728,4.728,4.728,1
20120201|2011-06-27 11:00,27,4.74,4.74,4.74,4.74,2
20120201|2011-06-27 11:30,27,4.733,4.735,4.733,4.735,2
20120201|2011-06-27 12:30,27,4.736,4.74,4.73,4.73,17
20120201|2011-06-27 13:00,27,4.741,4.741,4.741,4.741,4
20120201|2011-06-27 13:30,27,4.745,4.745,4.742,4.742,20
20120201|2011-06-27 14:00,27,4.74,4.74,4.739,4.739,5
20120201|2011-06-27 14:30,27,4.741,4.741,4.741,4.741,1
20120201|2011-06-27 15:30,27,4.741,4.741,4.741,4.741,1
20120201|2011-06-28 07:00,28,4.747,4.75,4.746,4.75,3
20120201|2011-06-28 07:30,28,4.753,4.755,4.751,4.751,10
20120201|2011-06-28 08:00,28,4.758,4.779,4.753,4.779,40
20120201|2011-06-28 08:30,28,4.766,4.797,4.766,4.792,13
20120201|2011-06-28 09:00,28,4.795,4.795,4.791,4.794,44
20120201|2011-06-28 09:30,28,4.788,4.794,4.788,4.794,14
20120201|2011-06-28 10:00,28,4.8,4.802,4.795,4.795,20
20120201|2011-06-28 10:30,28,4.795,4.795,4.786,4.786,33
20120201|2011-06-28 11:00,28,4.792,4.802,4.792,4.802,6
20120201|2011-06-28 12:00,28,4.807,4.823,4.807,4.81,37
20120201|2011-06-28 12:30,28,4.805,4.817,4.804,4.817,257
20120201|2011-06-28 13:00,28,4.81,4.815,4.81,4.811,58
20120201|2011-06-28 13:30,28,4.81,4.82,4.81,4.82,3
20120201|2011-06-28 14:00,28,4.82,4.82,4.82,4.82,21
20120201|2011-06-28 14:30,28,4.823,4.827,4.82,4.827,4
20120201|2011-06-28 15:30,28,4.823,4.823,4.823,4.823,1
20120201|2011-06-28 16:00,28,4.83,4.83,4.83,4.83,1
20120201|2011-06-29 04:30,29,4.795,4.795,4.795,4.795,4
20120201|2011-06-29 07:30,29,4.8,4.8,4.8,4.8,2
20120201|2011-06-29 08:00,29,4.788,4.788,4.771,4.771,16
20120201|2011-06-29 08:30,29,4.77,4.77,4.762,4.762,5
20120201|2011-06-29 09:00,29,4.761,4.77,4.761,4.77,8
20120201|2011-06-29 09:30,29,4.77,4.798,4.77,4.798,48
20120201|2011-06-29 11:00,29,4.785,4.785,4.775,4.775,21
20120201|2011-06-29 11:30,29,4.776,4.797,4.776,4.796,8
20120201|2011-06-29 12:00,29,4.796,4.796,4.796,4.796,7
20120201|2011-06-29 12:30,29,4.786,4.786,4.783,4.783,18
20120201|2011-06-29 13:00,29,4.776,4.776,4.767,4.767,27
20120201|2011-06-29 14:00,29,4.773,4.773,4.773,4.773,4
20120201|2011-06-29 15:30,29,4.772,4.772,4.772,4.772,1
20120201|2011-06-30 01:00,30,4.76,4.76,4.76,4.76,5
20120201|2011-06-30 05:00,30,4.729,4.729,4.729,4.729,1
20120201|2011-06-30 07:00,30,4.714,4.714,4.712,4.712,3
20120201|2011-06-30 07:30,30,4.718,4.718,4.712,4.712,11
20120201|2011-06-30 08:00,30,4.708,4.708,4.687,4.688,99
20120201|2011-06-30 08:30,30,4.693,4.695,4.693,4.695,3
20120201|2011-06-30 09:00,30,4.692,4.712,4.692,4.705,11
20120201|2011-06-30 09:30,30,4.788,4.831,4.788,4.831,21
20120201|2011-06-30 10:00,30,4.838,4.868,4.838,4.851,33
20120201|2011-06-30 10:30,30,4.839,4.839,4.839,4.839,3
20120201|2011-06-30 11:00,30,4.856,4.856,4.851,4.851,4
20120201|2011-06-30 11:30,30,4.827,4.831,4.827,4.831,4
20120201|2011-06-30 12:00,30,4.828,4.832,4.828,4.832,11
20120201|2011-06-30 12:30,30,4.829,4.829,4.829,4.829,1
20120201|2011-06-30 13:00,30,4.84,4.842,4.83,4.842,38
20120201|2011-06-30 13:30,30,4.839,4.839,4.839,4.839,1
20120201|2011-06-30 14:00,30,4.842,4.842,4.842,4.842,1
20120201|2011-06-30 15:00,30,4.843,4.843,4.843,4.843,1
20120201|2011-07-01 06:00,1,4.8,4.8,4.8,4.8,1
20120201|2011-07-01 07:00,1,4.806,4.806,4.804,4.804,3
20120201|2011-07-01 08:00,1,4.786,4.798,4.782,4.798,23
20120201|2011-07-01 08:30,1,4.795,4.796,4.795,4.796,7
20120201|2011-07-01 09:00,1,4.801,4.808,4.801,4.806,15
20120201|2011-07-01 09:30,1,4.809,4.815,4.803,4.803,27
20120201|2011-07-01 10:00,1,4.806,4.806,4.806,4.806,1
20120201|2011-07-01 11:30,1,4.834,4.834,4.832,4.832,4
20120201|2011-07-01 13:00,1,4.798,4.802,4.798,4.802,14
20120201|2011-07-01 13:30,1,4.807,4.807,4.807,4.807,1
20120201|2011-07-04 08:00,5,4.76,4.76,4.76,4.76,1
20120201|2011-07-04 08:30,5,4.76,4.76,4.76,4.76,1
20120201|2011-07-04 09:00,5,4.755,4.755,4.75,4.75,2
20120201|2011-07-04 12:00,5,4.76,4.76,4.76,4.76,1
20120201|2011-07-05 06:30,5,4.809,4.811,4.809,4.811,3
20120201|2011-07-05 07:30,5,4.83,4.83,4.83,4.83,1
20120201|2011-07-05 08:00,5,4.841,4.853,4.839,4.853,6
20120201|2011-07-05 09:00,5,4.835,4.835,4.815,4.815,41
20120201|2011-07-05 09:30,5,4.807,4.807,4.764,4.774,37
20120201|2011-07-05 10:00,5,4.774,4.792,4.77,4.792,36
20120201|2011-07-05 10:30,5,4.784,4.784,4.784,4.784,1
20120201|2011-07-05 11:00,5,4.792,4.792,4.791,4.791,2
20120201|2011-07-05 11:30,5,4.8,4.8,4.782,4.784,13
20120201|2011-07-05 12:00,5,4.813,4.813,4.813,4.813,7
20120201|2011-07-05 12:30,5,4.825,4.85,4.825,4.845,38
20120201|2011-07-05 13:00,5,4.843,4.85,4.83,4.83,9
20120201|2011-07-05 13:30,5,4.842,4.842,4.842,4.842,5
20120201|2011-07-05 14:00,5,4.826,4.826,4.826,4.826,1
20120201|2011-07-05 14:30,5,4.821,4.821,4.821,4.821,1
20120201|2011-07-06 02:30,6,4.795,4.795,4.795,4.795,1
20120201|2011-07-06 07:30,6,4.795,4.796,4.784,4.784,5
20120201|2011-07-06 08:00,6,4.78,4.784,4.768,4.784,10
20120201|2011-07-06 09:00,6,4.777,4.796,4.777,4.794,20
20120201|2011-07-06 09:30,6,4.79,4.791,4.79,4.791,2
20120201|2011-07-06 10:30,6,4.771,4.773,4.764,4.769,10
20120201|2011-07-06 11:00,6,4.76,4.762,4.76,4.762,2
20120201|2011-07-06 11:30,6,4.764,4.765,4.759,4.759,4
20120201|2011-07-06 12:00,6,4.766,4.766,4.752,4.752,11
20120201|2011-07-06 12:30,6,4.75,4.75,4.738,4.74,4
20120201|2011-07-06 13:00,6,4.736,4.738,4.72,4.72,33
20120201|2011-07-06 13:30,6,4.721,4.721,4.717,4.721,9
20120201|2011-07-06 14:00,6,4.723,4.723,4.717,4.717,3
20120201|2011-07-06 14:30,6,4.718,4.727,4.718,4.726,7
20120201|2011-07-06 23:30,7,4.746,4.746,4.746,4.746,1
20120201|2011-07-07 06:30,7,4.71,4.71,4.71,4.71,1
20120201|2011-07-07 07:00,7,4.704,4.71,4.704,4.71,6
20120201|2011-07-07 07:30,7,4.704,4.708,4.7,4.7,10
20120201|2011-07-07 08:00,7,4.697,4.721,4.697,4.721,10
20120201|2011-07-07 08:30,7,4.722,4.723,4.717,4.717,17
20120201|2011-07-07 09:00,7,4.717,4.717,4.717,4.717,1
20120201|2011-07-07 09:30,7,4.65,4.65,4.59,4.631,113
20120201|2011-07-07 10:00,7,4.632,4.651,4.627,4.648,19
20120201|2011-07-07 10:30,7,4.649,4.653,4.649,4.653,10
20120201|2011-07-07 11:00,7,4.645,4.647,4.64,4.641,25
20120201|2011-07-07 12:00,7,4.653,4.674,4.653,4.666,43
20120201|2011-07-07 12:30,7,4.666,4.666,4.652,4.662,14
20120201|2011-07-07 13:00,7,4.664,4.664,4.644,4.645,22
20120201|2011-07-07 13:30,7,4.65,4.652,4.65,4.651,10
20120201|2011-07-07 14:00,7,4.658,4.658,4.658,4.658,1
20120201|2011-07-07 14:30,7,4.681,4.681,4.681,4.681,1
20120201|2011-07-08 07:00,8,4.666,4.666,4.666,4.666,2
20120201|2011-07-08 07:30,8,4.664,4.664,4.663,4.663,3
20120201|2011-07-08 08:00,8,4.665,4.678,4.662,4.662,31
20120201|2011-07-08 08:30,8,4.665,4.666,4.665,4.665,3
20120201|2011-07-08 09:00,8,4.67,4.68,4.67,4.676,6
20120201|2011-07-08 10:00,8,4.685,4.685,4.685,4.685,1
20120201|2011-07-08 10:30,8,4.698,4.707,4.69,4.697,17
20120201|2011-07-08 11:30,8,4.692,4.692,4.692,4.692,1
20120201|2011-07-08 12:30,8,4.703,4.703,4.698,4.698,5
20120201|2011-07-11 03:30,11,4.665,4.665,4.665,4.665,1
20120201|2011-07-11 06:00,11,4.706,4.706,4.706,4.706,1
20120201|2011-07-11 07:00,11,4.763,4.763,4.752,4.752,2
20120201|2011-07-11 08:00,11,4.801,4.801,4.788,4.79,36
20120201|2011-07-11 08:30,11,4.781,4.784,4.781,4.784,3
20120201|2011-07-11 09:00,11,4.785,4.785,4.774,4.778,17
20120201|2011-07-11 09:30,11,4.766,4.766,4.766,4.766,4
20120201|2011-07-11 10:00,11,4.757,4.759,4.756,4.759,10
20120201|2011-07-11 10:30,11,4.773,4.773,4.773,4.773,1
20120201|2011-07-11 11:30,11,4.748,4.754,4.747,4.754,8
20120201|2011-07-11 12:00,11,4.759,4.759,4.759,4.759,1
20120201|2011-07-11 12:30,11,4.758,4.758,4.758,4.758,1
20120201|2011-07-11 13:00,11,4.764,4.764,4.76,4.761,18
20120201|2011-07-11 13:30,11,4.76,4.761,4.76,4.76,6
20120201|2011-07-12 07:00,12,4.782,4.785,4.782,4.782,6
20120201|2011-07-12 07:30,12,4.776,4.776,4.775,4.776,8
20120201|2011-07-12 08:00,12,4.773,4.773,4.756,4.76,38
20120201|2011-07-12 08:30,12,4.748,4.751,4.748,4.751,4
20120201|2011-07-12 09:00,12,4.768,4.782,4.768,4.778,19
20120201|2011-07-12 09:30,12,4.775,4.775,4.775,4.775,10
20120201|2011-07-12 10:00,12,4.764,4.764,4.764,4.764,10
20120201|2011-07-12 10:30,12,4.762,4.764,4.762,4.764,8
20120201|2011-07-12 11:00,12,4.769,4.777,4.769,4.777,40
20120201|2011-07-12 11:30,12,4.781,4.781,4.78,4.78,3
20120201|2011-07-12 12:00,12,4.795,4.795,4.795,4.795,2
20120201|2011-07-12 12:30,12,4.783,4.783,4.774,4.774,6
20120201|2011-07-12 13:00,12,4.776,4.776,4.776,4.776,2
20120201|2011-07-12 13:30,12,4.778,4.782,4.777,4.782,11
20120201|2011-07-12 14:00,12,4.777,4.777,4.77,4.77,24
20120201|2011-07-12 14:30,12,4.769,4.77,4.764,4.765,11
20120201|2011-07-12 21:00,13,4.778,4.78,4.778,4.78,2
20120201|2011-07-13 05:00,13,4.79,4.79,4.79,4.79,1
20120201|2011-07-13 06:00,13,4.81,4.81,4.81,4.81,1
20120201|2011-07-13 06:30,13,4.81,4.81,4.81,4.81,2
20120201|2011-07-13 07:00,13,4.827,4.83,4.827,4.83,2
20120201|2011-07-13 07:30,13,4.83,4.836,4.829,4.832,16
20120201|2011-07-13 08:00,13,4.84,4.84,4.825,4.825,3
20120201|2011-07-13 08:30,13,4.828,4.835,4.827,4.835,23
20120201|2011-07-13 09:00,13,4.82,4.82,4.812,4.812,12
20120201|2011-07-13 09:30,13,4.83,4.84,4.83,4.84,7
20120201|2011-07-13 10:00,13,4.845,4.845,4.845,4.845,1
20120201|2011-07-13 10:30,13,4.82,4.82,4.82,4.82,1
20120201|2011-07-13 11:00,13,4.829,4.829,4.829,4.829,1
20120201|2011-07-13 12:00,13,4.839,4.839,4.839,4.839,2
20120201|2011-07-13 12:30,13,4.828,4.828,4.828,4.828,1
20120201|2011-07-13 13:00,13,4.84,4.84,4.834,4.84,16
20120201|2011-07-13 13:30,13,4.836,4.837,4.823,4.826,15
20120201|2011-07-13 14:30,13,4.817,4.817,4.812,4.812,12
20120201|2011-07-14 03:00,14,4.8,4.8,4.8,4.8,1
20120201|2011-07-14 07:30,14,4.814,4.814,4.814,4.814,1
20120201|2011-07-14 08:00,14,4.813,4.813,4.804,4.806,5
20120201|2011-07-14 08:30,14,4.797,4.797,4.794,4.794,3
20120201|2011-07-14 09:00,14,4.79,4.795,4.79,4.794,12
20120201|2011-07-14 09:30,14,4.746,4.746,4.726,4.739,33
20120201|2011-07-14 10:00,14,4.744,4.772,4.744,4.772,14
20120201|2011-07-14 10:30,14,4.782,4.798,4.782,4.788,9
20120201|2011-07-14 11:00,14,4.792,4.792,4.792,4.792,1
20120201|2011-07-14 11:30,14,4.782,4.782,4.782,4.782,2
20120201|2011-07-14 12:00,14,4.79,4.799,4.79,4.799,6
20120201|2011-07-14 13:00,14,4.8,4.803,4.795,4.803,4
20120201|2011-07-14 13:30,14,4.803,4.804,4.803,4.804,4
20120201|2011-07-14 14:30,14,4.814,4.814,4.814,4.814,1
20120201|2011-07-14 20:30,15,4.825,4.825,4.825,4.825,1
20120201|2011-07-15 02:00,15,4.801,4.801,4.801,4.801,1
20120201|2011-07-15 06:30,15,4.833,4.833,4.833,4.833,1
20120201|2011-07-15 07:00,15,4.842,4.842,4.842,4.842,1
20120201|2011-07-15 07:30,15,4.85,4.854,4.85,4.854,8
20120201|2011-07-15 08:00,15,4.865,4.906,4.864,4.886,48
20120201|2011-07-15 08:30,15,4.879,4.88,4.874,4.875,27
20120201|2011-07-15 09:00,15,4.88,4.88,4.88,4.88,23
20120201|2011-07-15 09:30,15,4.877,4.889,4.877,4.886,7
20120201|2011-07-15 10:00,15,4.892,4.901,4.892,4.897,4
20120201|2011-07-15 11:00,15,4.882,4.888,4.882,4.888,33
20120201|2011-07-15 11:30,15,4.887,4.887,4.887,4.887,12
20120201|2011-07-15 12:00,15,4.885,4.885,4.877,4.877,22
20120201|2011-07-15 12:30,15,4.89,4.89,4.89,4.89,1
20120201|2011-07-15 13:00,15,4.905,4.911,4.905,4.911,54
20120201|2011-07-15 13:30,15,4.907,4.909,4.907,4.907,36
20120201|2011-07-15 14:00,15,4.903,4.903,4.903,4.903,2
20120201|2011-07-18 06:30,18,4.89,4.89,4.89,4.89,4
20120201|2011-07-18 07:00,18,4.907,4.907,4.877,4.886,27
20120201|2011-07-18 07:30,18,4.882,4.905,4.882,4.905,15
20120201|2011-07-18 08:00,18,4.903,4.903,4.87,4.87,3
20120201|2011-07-18 08:30,18,4.875,4.875,4.873,4.875,4
20120201|2011-07-18 09:00,18,4.877,4.891,4.877,4.891,7
20120201|2011-07-18 09:30,18,4.9,4.918,4.895,4.918,46
20120201|2011-07-18 10:00,18,4.922,4.939,4.922,4.933,41
20120201|2011-07-18 10:30,18,4.931,4.95,4.931,4.94,18
20120201|2011-07-18 11:00,18,4.943,4.943,4.943,4.943,2
20120201|2011-07-18 11:30,18,4.954,4.958,4.941,4.941,20
20120201|2011-07-18 12:00,18,4.935,4.935,4.894,4.894,29
20120201|2011-07-18 13:00,18,4.915,4.918,4.915,4.918,3
20120201|2011-07-18 15:00,18,4.913,4.913,4.913,4.913,1
20120201|2011-07-19 06:30,19,4.936,4.936,4.936,4.936,1
20120201|2011-07-19 07:00,19,4.928,4.928,4.928,4.928,7
20120201|2011-07-19 08:00,19,4.922,4.922,4.922,4.922,5
20120201|2011-07-19 08:30,19,4.932,4.932,4.932,4.932,7
20120201|2011-07-19 09:00,19,4.905,4.909,4.905,4.909,4
20120201|2011-07-19 10:00,19,4.915,4.915,4.912,4.912,3
20120201|2011-07-19 11:00,19,4.914,4.914,4.914,4.914,2
20120201|2011-07-19 12:00,19,4.898,4.898,4.898,4.898,1
20120201|2011-07-19 12:30,19,4.891,4.891,4.891,4.891,1
20120201|2011-07-19 13:30,19,4.902,4.902,4.895,4.895,8
20120201|2011-07-19 14:00,19,4.896,4.896,4.895,4.895,2
20120201|2011-07-19 14:30,19,4.89,4.89,4.89,4.89,1
20120201|2011-07-19 15:30,19,4.902,4.902,4.902,4.902,2
20120201|2011-07-20 07:00,20,4.933,4.933,4.933,4.933,1
20120201|2011-07-20 08:00,20,4.926,4.926,4.892,4.892,4
20120201|2011-07-20 08:30,20,4.864,4.866,4.854,4.866,83
20120201|2011-07-20 09:00,20,4.862,4.862,4.862,4.862,1
20120201|2011-07-20 09:30,20,4.865,4.865,4.817,4.818,13
20120201|2011-07-20 10:00,20,4.833,4.84,4.823,4.823,9
20120201|2011-07-20 10:30,20,4.835,4.835,4.834,4.834,7
20120201|2011-07-20 11:00,20,4.845,4.845,4.845,4.845,4
20120201|2011-07-20 11:30,20,4.847,4.877,4.847,4.872,18
20120201|2011-07-20 12:00,20,4.86,4.863,4.86,4.862,53
20120201|2011-07-20 12:30,20,4.88,4.89,4.88,4.883,74
20120201|2011-07-20 13:00,20,4.867,4.867,4.852,4.852,17
20120201|2011-07-20 13:30,20,4.855,4.86,4.854,4.854,6
20120201|2011-07-20 14:00,20,4.853,4.853,4.853,4.853,1
20120201|2011-07-20 14:30,20,4.849,4.849,4.849,4.849,2
20120201|2011-07-21 07:00,21,4.875,4.875,4.875,4.875,3
20120201|2011-07-21 07:30,21,4.887,4.887,4.887,4.887,1
20120201|2011-07-21 08:00,21,4.889,4.89,4.869,4.87,10
20120201|2011-07-21 08:30,21,4.87,4.881,4.87,4.881,22
20120201|2011-07-21 09:00,21,4.878,4.92,4.878,4.92,2
20120201|2011-07-21 09:30,21,4.827,4.836,4.79,4.79,27
20120201|2011-07-21 10:00,21,4.816,4.816,4.816,4.816,1
20120201|2011-07-21 10:30,21,4.819,4.819,4.819,4.819,2
20120201|2011-07-21 11:00,21,4.815,4.815,4.814,4.814,5
20120201|2011-07-21 11:30,21,4.781,4.781,4.781,4.781,1
20120201|2011-07-21 12:00,21,4.75,4.75,4.75,4.75,1
20120201|2011-07-21 12:30,21,4.773,4.775,4.765,4.765,14
20120201|2011-07-21 13:00,21,4.759,4.764,4.759,4.759,15
20120201|2011-07-21 13:30,21,4.768,4.769,4.766,4.769,4
20120201|2011-07-21 14:00,21,4.757,4.757,4.757,4.757,2
20120201|2011-07-21 15:30,21,4.765,4.765,4.765,4.765,4
20120201|2011-07-22 07:30,22,4.8,4.8,4.8,4.8,3
20120201|2011-07-22 08:00,22,4.813,4.822,4.813,4.822,10
20120201|2011-07-22 08:30,22,4.82,4.82,4.815,4.815,7
20120201|2011-07-22 10:30,22,4.754,4.756,4.754,4.756,3
20120201|2011-07-22 11:00,22,4.754,4.754,4.754,4.754,2
20120201|2011-07-22 11:30,22,4.763,4.77,4.763,4.77,9
20120201|2011-07-22 12:00,22,4.783,4.783,4.773,4.773,3
20120201|2011-07-22 12:30,22,4.781,4.781,4.761,4.765,9
20120201|2011-07-22 14:00,22,4.767,4.767,4.767,4.767,1
20120201|2011-07-25 06:30,25,4.797,4.797,4.794,4.794,3
20120201|2011-07-25 07:00,25,4.768,4.769,4.768,4.769,2
20120201|2011-07-25 07:30,25,4.751,4.751,4.751,4.751,1
20120201|2011-07-25 08:00,25,4.744,4.765,4.744,4.765,6
20120201|2011-07-25 08:30,25,4.765,4.8,4.765,4.795,48
20120201|2011-07-25 09:00,25,4.796,4.797,4.796,4.797,19
20120201|2011-07-25 09:30,25,4.806,4.806,4.796,4.796,8
20120201|2011-07-25 10:00,25,4.802,4.802,4.768,4.768,12
20120201|2011-07-25 10:30,25,4.763,4.764,4.745,4.758,15
20120201|2011-07-25 11:00,25,4.741,4.741,4.733,4.733,8
20120201|2011-07-25 11:30,25,4.724,4.73,4.707,4.72,16
20120201|2011-07-25 12:00,25,4.72,4.724,4.72,4.724,5
20120201|2011-07-25 12:30,25,4.73,4.736,4.729,4.736,6
20120201|2011-07-25 13:00,25,4.73,4.74,4.73,4.74,4
20120201|2011-07-25 14:00,25,4.737,4.737,4.737,4.737,1
20120201|2011-07-25 14:30,25,4.737,4.737,4.737,4.737,1
20120201|2011-07-25 15:30,25,4.733,4.733,4.733,4.733,3
20120201|2011-07-25 16:00,25,4.722,4.722,4.722,4.722,1
20120201|2011-07-26 07:00,26,4.737,4.737,4.737,4.737,2
20120201|2011-07-26 07:30,26,4.734,4.734,4.724,4.724,12
20120201|2011-07-26 08:00,26,4.719,4.719,4.697,4.7,17
20120201|2011-07-26 08:30,26,4.7,4.707,4.674,4.676,37
20120201|2011-07-26 09:00,26,4.678,4.699,4.677,4.696,105
20120201|2011-07-26 09:30,26,4.698,4.706,4.698,4.7,42
20120201|2011-07-26 10:00,26,4.695,4.695,4.686,4.686,9
20120201|2011-07-26 10:30,26,4.683,4.683,4.683,4.683,2
20120201|2011-07-26 11:00,26,4.68,4.695,4.68,4.692,41
20120201|2011-07-26 11:30,26,4.7,4.705,4.7,4.705,4
20120201|2011-07-26 12:00,26,4.706,4.71,4.706,4.71,19
20120201|2011-07-26 12:30,26,4.711,4.711,4.711,4.711,1
20120201|2011-07-26 13:00,26,4.709,4.712,4.709,4.712,60
20120201|2011-07-26 13:30,26,4.718,4.728,4.718,4.728,16
20120201|2011-07-26 14:30,26,4.729,4.729,4.725,4.725,2
20120201|2011-07-27 07:30,27,4.745,4.745,4.745,4.745,2
20120201|2011-07-27 08:00,27,4.739,4.741,4.732,4.74,17
20120201|2011-07-27 08:30,27,4.743,4.743,4.731,4.731,7
20120201|2011-07-27 09:00,27,4.694,4.713,4.694,4.708,10
20120201|2011-07-27 09:30,27,4.728,4.728,4.725,4.725,14
20120201|2011-07-27 10:00,27,4.73,4.731,4.73,4.731,7
20120201|2011-07-27 10:30,27,4.725,4.725,4.708,4.708,26
20120201|2011-07-27 11:30,27,4.71,4.713,4.708,4.708,4
20120201|2011-07-27 12:00,27,4.719,4.719,4.697,4.697,37
20120201|2011-07-27 12:30,27,4.704,4.712,4.704,4.712,3
20120201|2011-07-27 13:00,27,4.711,4.714,4.705,4.711,52
20120201|2011-07-27 13:30,27,4.709,4.711,4.709,4.711,14
20120201|2011-07-27 14:30,27,4.712,4.712,4.712,4.712,1
20120201|2011-07-27 15:00,27,4.711,4.711,4.711,4.711,2
20120201|2011-07-28 07:00,28,4.713,4.717,4.713,4.717,5
20120201|2011-07-28 07:30,28,4.712,4.712,4.707,4.707,3
20120201|2011-07-28 08:00,28,4.704,4.709,4.701,4.707,15
20120201|2011-07-28 08:30,28,4.712,4.722,4.712,4.715,15
20120201|2011-07-28 09:00,28,4.715,4.716,4.679,4.679,21
20120201|2011-07-28 09:30,28,4.625,4.64,4.621,4.634,118
20120201|2011-07-28 10:00,28,4.635,4.652,4.635,4.649,43
20120201|2011-07-28 10:30,28,4.649,4.649,4.649,4.649,24
20120201|2011-07-28 11:00,28,4.638,4.638,4.632,4.636,12
20120201|2011-07-28 11:30,28,4.64,4.64,4.637,4.639,11
20120201|2011-07-28 12:00,28,4.637,4.642,4.637,4.638,21
20120201|2011-07-28 12:30,28,4.634,4.634,4.628,4.633,70
20120201|2011-07-28 13:00,28,4.634,4.649,4.634,4.643,40
20120201|2011-07-28 13:30,28,4.642,4.644,4.641,4.641,31
20120201|2011-07-28 14:30,28,4.646,4.646,4.641,4.643,9
20120201|2011-07-28 15:00,28,4.637,4.637,4.637,4.637,1
20120201|2011-07-29 04:00,29,4.605,4.605,4.6,4.6,12
20120201|2011-07-29 04:30,29,4.593,4.593,4.592,4.592,3
20120201|2011-07-29 05:00,29,4.592,4.592,4.592,4.592,1
20120201|2011-07-29 06:30,29,4.607,4.607,4.601,4.601,2
20120201|2011-07-29 07:00,29,4.598,4.598,4.597,4.598,27
20120201|2011-07-29 07:30,29,4.607,4.608,4.607,4.608,10
20120201|2011-07-29 08:00,29,4.596,4.612,4.596,4.609,33
20120201|2011-07-29 08:30,29,4.612,4.615,4.604,4.607,10
20120201|2011-07-29 09:00,29,4.606,4.606,4.599,4.599,19
20120201|2011-07-29 09:30,29,4.6,4.6,4.593,4.595,9
20120201|2011-07-29 10:00,29,4.59,4.599,4.59,4.598,8
20120201|2011-07-29 10:30,29,4.597,4.598,4.596,4.597,16
20120201|2011-07-29 11:00,29,4.594,4.596,4.585,4.585,48
20120201|2011-07-29 11:30,29,4.585,4.587,4.571,4.582,31
20120201|2011-07-29 12:00,29,4.585,4.587,4.576,4.58,31
20120201|2011-07-29 12:30,29,4.58,4.58,4.573,4.573,11
20120201|2011-07-29 13:00,29,4.575,4.575,4.563,4.566,74
20120201|2011-07-29 13:30,29,4.569,4.569,4.567,4.568,4
20120201|2011-07-29 14:00,29,4.573,4.573,4.573,4.573,1
20120201|2011-07-29 14:30,29,4.574,4.575,4.574,4.575,8
20120201|2011-07-29 15:00,29,4.574,4.574,4.571,4.571,2
20120201|2011-08-01 04:00,1,4.588,4.588,4.588,4.588,1
20120201|2011-08-01 07:00,1,4.597,4.61,4.597,4.61,24
20120201|2011-08-01 07:30,1,4.606,4.612,4.603,4.612,19
20120201|2011-08-01 08:00,1,4.609,4.612,4.606,4.612,24
20120201|2011-08-01 08:30,1,4.612,4.621,4.607,4.619,22
20120201|2011-08-01 09:00,1,4.611,4.614,4.611,4.614,3
20120201|2011-08-01 09:30,1,4.61,4.61,4.607,4.608,9
20120201|2011-08-01 10:00,1,4.591,4.606,4.591,4.605,31
20120201|2011-08-01 10:30,1,4.599,4.599,4.592,4.597,70
20120201|2011-08-01 11:00,1,4.58,4.585,4.572,4.577,20
20120201|2011-08-01 11:30,1,4.579,4.579,4.577,4.577,2
20120201|2011-08-01 12:00,1,4.59,4.59,4.589,4.589,26
20120201|2011-08-01 12:30,1,4.605,4.605,4.605,4.605,1
20120201|2011-08-01 13:00,1,4.604,4.611,4.604,4.607,15
20120201|2011-08-01 13:30,1,4.606,4.606,4.603,4.606,10
20120201|2011-08-01 14:00,1,4.611,4.611,4.61,4.61,3
20120201|2011-08-01 14:30,1,4.609,4.609,4.609,4.609,7
20120201|2011-08-01 15:30,1,4.613,4.613,4.613,4.613,1
20120201|2011-08-01 16:00,1,4.61,4.61,4.61,4.61,1
20120201|2011-08-02 08:00,2,4.604,4.604,4.592,4.597,12
20120201|2011-08-02 08:30,2,4.582,4.589,4.582,4.589,9
20120201|2011-08-02 09:00,2,4.591,4.593,4.584,4.584,8
20120201|2011-08-02 09:30,2,4.585,4.585,4.585,4.585,3
20120201|2011-08-02 10:00,2,4.592,4.592,4.592,4.592,1
20120201|2011-08-02 10:30,2,4.583,4.583,4.577,4.583,5
20120201|2011-08-02 11:00,2,4.579,4.583,4.575,4.579,18
20120201|2011-08-02 11:30,2,4.57,4.574,4.562,4.562,35
20120201|2011-08-02 12:00,2,4.558,4.566,4.558,4.564,140
20120201|2011-08-02 12:30,2,4.565,4.566,4.561,4.561,45
20120201|2011-08-02 13:00,2,4.564,4.578,4.564,4.577,16
20120201|2011-08-02 13:30,2,4.577,4.577,4.575,4.575,2
20120201|2011-08-02 14:00,2,4.577,4.577,4.574,4.574,3
20120201|2011-08-03 07:30,3,4.578,4.578,4.578,4.578,1
20120201|2011-08-03 08:00,3,4.578,4.578,4.578,4.578,15
20120201|2011-08-03 08:30,3,4.577,4.585,4.577,4.585,11
20120201|2011-08-03 09:00,3,4.585,4.586,4.585,4.586,4
20120201|2011-08-03 09:30,3,4.584,4.584,4.522,4.522,29
20120201|2011-08-03 10:00,3,4.523,4.531,4.523,4.531,20
20120201|2011-08-03 10:30,3,4.528,4.536,4.528,4.532,82
20120201|2011-08-03 11:00,3,4.529,4.53,4.529,4.53,17
20120201|2011-08-03 11:30,3,4.528,4.528,4.526,4.526,49
20120201|2011-08-03 12:00,3,4.518,4.518,4.508,4.515,25
20120201|2011-08-03 12:30,3,4.524,4.528,4.524,4.528,14
20120201|2011-08-03 13:00,3,4.524,4.538,4.524,4.525,43
20120201|2011-08-03 13:30,3,4.526,4.527,4.525,4.527,5
20120201|2011-08-03 14:00,3,4.523,4.523,4.523,4.523,1
20120201|2011-08-03 14:30,3,4.53,4.53,4.527,4.527,5
20120201|2011-08-03 15:00,3,4.531,4.531,4.53,4.53,4
20120201|2011-08-04 01:00,4,4.528,4.528,4.528,4.528,1
20120201|2011-08-04 03:00,4,4.529,4.529,4.529,4.529,1
20120201|2011-08-04 06:30,4,4.544,4.545,4.544,4.545,2
20120201|2011-08-04 07:00,4,4.529,4.537,4.529,4.536,11
20120201|2011-08-04 07:30,4,4.533,4.541,4.526,4.526,23
20120201|2011-08-04 08:00,4,4.528,4.529,4.516,4.516,57
20120201|2011-08-04 08:30,4,4.519,4.519,4.5,4.5,35
20120201|2011-08-04 09:00,4,4.506,4.506,4.494,4.497,16
20120201|2011-08-04 09:30,4,4.446,4.446,4.396,4.396,74
20120201|2011-08-04 10:00,4,4.385,4.413,4.382,4.404,55
20120201|2011-08-04 10:30,4,4.404,4.409,4.391,4.409,20
20120201|2011-08-04 11:00,4,4.412,4.413,4.378,4.38,45
20120201|2011-08-04 11:30,4,4.383,4.401,4.38,4.399,22
20120201|2011-08-04 12:00,4,4.4,4.405,4.4,4.404,14
20120201|2011-08-04 12:30,4,4.41,4.41,4.389,4.392,31
20120201|2011-08-04 13:00,4,4.384,4.41,4.384,4.403,17
20120201|2011-08-04 13:30,4,4.41,4.41,4.41,4.41,2
20120201|2011-08-04 14:00,4,4.411,4.414,4.408,4.408,6
20120201|2011-08-04 14:30,4,4.41,4.41,4.408,4.408,6
20120201|2011-08-04 15:00,4,4.405,4.411,4.405,4.411,2
20120201|2011-08-04 16:00,4,4.408,4.408,4.408,4.408,1
20120201|2011-08-04 18:00,5,4.397,4.397,4.397,4.397,2
20120201|2011-08-05 00:00,5,4.397,4.397,4.393,4.393,2
20120201|2011-08-05 01:30,5,4.379,4.379,4.379,4.379,1
20120201|2011-08-05 02:00,5,4.385,4.385,4.385,4.385,2
20120201|2011-08-05 03:00,5,4.392,4.395,4.392,4.395,2
20120201|2011-08-05 07:00,5,4.379,4.385,4.365,4.385,11
20120201|2011-08-05 07:30,5,4.391,4.41,4.391,4.41,6
20120201|2011-08-05 08:00,5,4.404,4.405,4.396,4.4,11
20120201|2011-08-05 08:30,5,4.403,4.416,4.403,4.41,30
20120201|2011-08-05 09:00,5,4.405,4.421,4.404,4.418,34
20120201|2011-08-05 09:30,5,4.425,4.438,4.425,4.438,11
20120201|2011-08-05 10:00,5,4.432,4.435,4.429,4.429,18
20120201|2011-08-05 10:30,5,4.42,4.434,4.42,4.434,19
20120201|2011-08-05 11:00,5,4.434,4.458,4.434,4.453,14
20120201|2011-08-05 11:30,5,4.439,4.446,4.438,4.438,4
20120201|2011-08-05 12:00,5,4.427,4.427,4.427,4.427,1
20120201|2011-08-05 12:30,5,4.434,4.434,4.433,4.433,9
20120201|2011-08-05 13:00,5,4.429,4.44,4.428,4.436,53
20120201|2011-08-05 13:30,5,4.436,4.436,4.433,4.436,3
20120201|2011-08-05 14:00,5,4.439,4.445,4.439,4.443,8
20120201|2011-08-05 15:00,5,4.446,4.446,4.445,4.445,2
20120201|2011-08-05 15:30,5,4.448,4.452,4.445,4.452,3
20120201|2011-08-08 02:30,8,4.393,4.393,4.393,4.393,2
20120201|2011-08-08 07:30,8,4.392,4.404,4.384,4.384,8
20120201|2011-08-08 08:00,8,4.401,4.429,4.401,4.429,48
20120201|2011-08-08 08:30,8,4.422,4.422,4.41,4.41,10
20120201|2011-08-08 09:00,8,4.43,4.433,4.424,4.424,20
20120201|2011-08-08 09:30,8,4.417,4.423,4.407,4.423,30
20120201|2011-08-08 10:00,8,4.437,4.448,4.435,4.446,40
20120201|2011-08-08 10:30,8,4.446,4.469,4.446,4.446,29
20120201|2011-08-08 11:00,8,4.441,4.441,4.441,4.441,7
20120201|2011-08-08 11:30,8,4.45,4.464,4.45,4.455,12
20120201|2011-08-08 12:00,8,4.459,4.459,4.454,4.458,10
20120201|2011-08-08 12:30,8,4.452,4.455,4.447,4.447,4
20120201|2011-08-08 13:00,8,4.443,4.449,4.436,4.437,30
20120201|2011-08-08 13:30,8,4.437,4.453,4.437,4.453,10
20120201|2011-08-08 14:00,8,4.457,4.457,4.457,4.457,1
20120201|2011-08-08 14:30,8,4.462,4.462,4.453,4.453,3
20120201|2011-08-09 01:30,9,4.4,4.4,4.4,4.4,1
20120201|2011-08-09 03:00,9,4.403,4.403,4.403,4.403,1
20120201|2011-08-09 07:30,9,4.458,4.458,4.451,4.451,6
20120201|2011-08-09 08:00,9,4.449,4.455,4.445,4.445,15
20120201|2011-08-09 08:30,9,4.439,4.459,4.439,4.459,18
20120201|2011-08-09 09:00,9,4.47,4.479,4.47,4.479,25
20120201|2011-08-09 09:30,9,4.488,4.488,4.483,4.483,5
20120201|2011-08-09 10:00,9,4.496,4.51,4.496,4.502,15
20120201|2011-08-09 10:30,9,4.495,4.497,4.492,4.497,6
20120201|2011-08-09 11:00,9,4.506,4.507,4.5,4.5,5
20120201|2011-08-09 11:30,9,4.49,4.49,4.486,4.49,9
20120201|2011-08-09 12:00,9,4.486,4.491,4.479,4.491,5
20120201|2011-08-09 12:30,9,4.497,4.497,4.488,4.488,2
20120201|2011-08-09 13:00,9,4.484,4.484,4.484,4.484,23
20120201|2011-08-09 13:30,9,4.484,4.492,4.484,4.492,11
20120201|2011-08-09 14:00,9,4.495,4.5,4.494,4.499,10
20120201|2011-08-09 15:00,9,4.51,4.51,4.51,4.51,1
20120201|2011-08-09 15:30,9,4.505,4.505,4.505,4.505,1
20120201|2011-08-10 06:00,10,4.471,4.472,4.471,4.472,3
20120201|2011-08-10 06:30,10,4.465,4.491,4.461,4.49,10
20120201|2011-08-10 07:00,10,4.49,4.494,4.49,4.494,6
20120201|2011-08-10 07:30,10,4.5,4.5,4.488,4.488,9
20120201|2011-08-10 08:00,10,4.49,4.491,4.49,4.491,3
20120201|2011-08-10 08:30,10,4.484,4.488,4.484,4.488,6
20120201|2011-08-10 09:00,10,4.484,4.505,4.484,4.505,4
20120201|2011-08-10 09:30,10,4.5,4.531,4.5,4.519,20
20120201|2011-08-10 10:00,10,4.531,4.535,4.526,4.534,36
20120201|2011-08-10 10:30,10,4.531,4.54,4.531,4.54,3
20120201|2011-08-10 11:00,10,4.533,4.533,4.498,4.498,64
20120201|2011-08-10 11:30,10,4.499,4.499,4.489,4.495,4
20120201|2011-08-10 12:00,10,4.505,4.505,4.505,4.505,3
20120201|2011-08-10 12:30,10,4.492,4.5,4.491,4.491,8
20120201|2011-08-10 13:00,10,4.485,4.505,4.485,4.495,45
20120201|2011-08-10 13:30,10,4.495,4.495,4.49,4.49,5
20120201|2011-08-10 15:00,10,4.496,4.496,4.496,4.496,1
20120201|2011-08-11 06:30,11,4.483,4.483,4.483,4.483,1
20120201|2011-08-11 08:00,11,4.469,4.488,4.469,4.488,5
20120201|2011-08-11 08:30,11,4.468,4.472,4.463,4.469,13
20120201|2011-08-11 09:00,11,4.455,4.455,4.451,4.455,54
20120201|2011-08-11 09:30,11,4.556,4.56,4.533,4.549,136
20120201|2011-08-11 10:00,11,4.548,4.562,4.548,4.56,46
20120201|2011-08-11 10:30,11,4.568,4.569,4.557,4.569,25
20120201|2011-08-11 11:00,11,4.575,4.578,4.574,4.574,11
20120201|2011-08-11 11:30,11,4.575,4.577,4.571,4.575,36
20120201|2011-08-11 12:00,11,4.579,4.589,4.579,4.589,11
20120201|2011-08-11 12:30,11,4.587,4.592,4.587,4.592,12
20120201|2011-08-11 13:00,11,4.599,4.599,4.579,4.585,64
20120201|2011-08-11 13:30,11,4.583,4.583,4.58,4.58,6
20120201|2011-08-11 14:00,11,4.58,4.58,4.58,4.58,1
20120201|2011-08-11 14:30,11,4.586,4.587,4.586,4.587,4
20120201|2011-08-11 15:00,11,4.584,4.585,4.584,4.585,11
20120201|2011-08-11 15:30,11,4.583,4.583,4.581,4.581,2
20120201|2011-08-12 07:00,12,4.586,4.586,4.586,4.586,1
20120201|2011-08-12 08:00,12,4.559,4.576,4.559,4.568,22
20120201|2011-08-12 08:30,12,4.566,4.568,4.559,4.562,17
20120201|2011-08-12 09:00,12,4.548,4.548,4.537,4.537,2
20120201|2011-08-12 10:00,12,4.553,4.553,4.545,4.545,9
20120201|2011-08-12 10:30,12,4.546,4.564,4.545,4.564,28
20120201|2011-08-12 11:00,12,4.565,4.575,4.565,4.572,10
20120201|2011-08-12 11:30,12,4.573,4.573,4.573,4.573,1
20120201|2011-08-12 12:00,12,4.556,4.556,4.546,4.551,29
20120201|2011-08-12 12:30,12,4.54,4.552,4.54,4.552,4
20120201|2011-08-12 13:00,12,4.55,4.552,4.525,4.525,9
20120201|2011-08-12 13:30,12,4.523,4.532,4.523,4.529,7
20120201|2011-08-12 15:00,12,4.536,4.536,4.535,4.535,3
20120201|2011-08-14 18:00,15,4.493,4.493,4.493,4.493,2
20120201|2011-08-15 01:00,15,4.488,4.488,4.488,4.488,1
20120201|2011-08-15 04:30,15,4.487,4.487,4.486,4.486,5
20120201|2011-08-15 07:00,15,4.49,4.49,4.481,4.481,8
20120201|2011-08-15 07:30,15,4.499,4.499,4.476,4.476,12
20120201|2011-08-15 08:00,15,4.481,4.481,4.448,4.449,30
20120201|2011-08-15 08:30,15,4.453,4.467,4.453,4.46,16
20120201|2011-08-15 09:00,15,4.458,4.467,4.457,4.467,13
20120201|2011-08-15 09:30,15,4.46,4.466,4.456,4.456,88
20120201|2011-08-15 10:00,15,4.458,4.459,4.45,4.45,135
20120201|2011-08-15 10:30,15,4.454,4.461,4.454,4.461,16
20120201|2011-08-15 11:00,15,4.465,4.468,4.462,4.468,28
20120201|2011-08-15 11:30,15,4.475,4.526,4.475,4.523,79
20120201|2011-08-15 12:00,15,4.518,4.518,4.504,4.504,4
20120201|2011-08-15 12:30,15,4.504,4.526,4.504,4.523,31
20120201|2011-08-15 13:00,15,4.53,4.53,4.504,4.508,16
20120201|2011-08-15 13:30,15,4.508,4.529,4.508,4.529,4
20120201|2011-08-15 14:00,15,4.514,4.514,4.514,4.514,1
20120201|2011-08-15 14:30,15,4.514,4.514,4.514,4.514,1
20120201|2011-08-15 15:30,15,4.51,4.51,4.51,4.51,1
20120201|2011-08-16 03:00,16,4.475,4.475,4.475,4.475,1
20120201|2011-08-16 05:00,16,4.43,4.43,4.43,4.43,2
20120201|2011-08-16 06:00,16,4.431,4.431,4.429,4.429,6
20120201|2011-08-16 06:30,16,4.442,4.448,4.442,4.448,26
20120201|2011-08-16 07:00,16,4.446,4.446,4.446,4.446,2
20120201|2011-08-16 07:30,16,4.462,4.468,4.447,4.451,22
20120201|2011-08-16 08:00,16,4.459,4.459,4.437,4.441,118
20120201|2011-08-16 08:30,16,4.442,4.462,4.442,4.462,54
20120201|2011-08-16 09:00,16,4.466,4.476,4.447,4.448,55
20120201|2011-08-16 09:30,16,4.444,4.444,4.425,4.425,56
20120201|2011-08-16 10:00,16,4.425,4.445,4.425,4.435,54
20120201|2011-08-16 10:30,16,4.426,4.437,4.426,4.437,13
20120201|2011-08-16 11:00,16,4.439,4.44,4.439,4.44,15
20120201|2011-08-16 11:30,16,4.44,4.455,4.431,4.431,19
20120201|2011-08-16 12:00,16,4.424,4.424,4.414,4.414,33
20120201|2011-08-16 12:30,16,4.418,4.422,4.417,4.421,53
20120201|2011-08-16 13:00,16,4.418,4.431,4.418,4.429,85
20120201|2011-08-16 13:30,16,4.429,4.44,4.429,4.434,16
20120201|2011-08-16 14:00,16,4.437,4.442,4.437,4.442,13
20120201|2011-08-16 14:30,16,4.442,4.442,4.435,4.435,13
20120201|2011-08-17 02:30,17,4.4,4.4,4.4,4.4,15
20120201|2011-08-17 04:00,17,4.389,4.389,4.386,4.386,3
20120201|2011-08-17 07:00,17,4.405,4.405,4.405,4.405,1
20120201|2011-08-17 07:30,17,4.386,4.387,4.386,4.387,2
20120201|2011-08-17 08:00,17,4.395,4.419,4.391,4.416,84
20120201|2011-08-17 08:30,17,4.427,4.436,4.417,4.425,73
20120201|2011-08-17 09:00,17,4.425,4.438,4.425,4.438,17
20120201|2011-08-17 09:30,17,4.433,4.434,4.43,4.433,6
20120201|2011-08-17 10:00,17,4.431,4.431,4.426,4.426,6
20120201|2011-08-17 10:30,17,4.428,4.434,4.425,4.434,16
20120201|2011-08-17 11:00,17,4.43,4.433,4.429,4.433,3
20120201|2011-08-17 11:30,17,4.43,4.441,4.423,4.441,26
20120201|2011-08-17 12:00,17,4.442,4.453,4.434,4.434,60
20120201|2011-08-17 12:30,17,4.437,4.437,4.437,4.437,2
20120201|2011-08-17 13:00,17,4.439,4.44,4.411,4.413,60
20120201|2011-08-17 13:30,17,4.417,4.418,4.417,4.418,5
20120201|2011-08-17 14:00,17,4.419,4.419,4.419,4.419,3
20120201|2011-08-17 14:30,17,4.42,4.42,4.42,4.42,1
20120201|2011-08-17 15:00,17,4.418,4.421,4.414,4.421,12
20120201|2011-08-17 15:30,17,4.421,4.421,4.42,4.42,3
20120201|2011-08-17 17:00,18,4.412,4.412,4.412,4.412,1
20120201|2011-08-17 18:30,18,4.422,4.422,4.422,4.422,1
20120201|2011-08-18 01:30,18,4.381,4.381,4.381,4.381,2
20120201|2011-08-18 07:30,18,4.388,4.39,4.388,4.39,2
20120201|2011-08-18 08:00,18,4.392,4.399,4.391,4.395,39
20120201|2011-08-18 08:30,18,4.382,4.382,4.365,4.375,33
20120201|2011-08-18 09:00,18,4.371,4.45,4.36,4.45,29
20120201|2011-08-18 09:30,18,4.335,4.362,4.331,4.355,72
20120201|2011-08-18 10:00,18,4.36,4.366,4.355,4.366,67
20120201|2011-08-18 10:30,18,4.364,4.368,4.363,4.368,35
20120201|2011-08-18 11:00,18,4.368,4.396,4.368,4.396,80
20120201|2011-08-18 11:30,18,4.381,4.391,4.381,4.391,59
20120201|2011-08-18 12:00,18,4.394,4.395,4.39,4.391,25
20120201|2011-08-18 12:30,18,4.386,4.392,4.386,4.392,9
20120201|2011-08-18 13:00,18,4.391,4.392,4.372,4.374,25
20120201|2011-08-18 13:30,18,4.387,4.398,4.387,4.398,33
20120201|2011-08-18 14:00,18,4.398,4.401,4.393,4.393,8
20120201|2011-08-18 14:30,18,4.396,4.4,4.394,4.396,16
20120201|2011-08-18 15:00,18,4.402,4.406,4.402,4.406,16
20120201|2011-08-18 15:30,18,4.401,4.401,4.401,4.401,2
20120201|2011-08-18 20:30,19,4.406,4.406,4.406,4.406,6
20120201|2011-08-19 07:00,19,4.408,4.409,4.399,4.399,11
20120201|2011-08-19 07:30,19,4.406,4.41,4.396,4.408,12
20120201|2011-08-19 08:00,19,4.413,4.415,4.404,4.412,60
20120201|2011-08-19 08:30,19,4.423,4.432,4.423,4.432,17
20120201|2011-08-19 09:00,19,4.416,4.421,4.416,4.421,18
20120201|2011-08-19 09:30,19,4.413,4.417,4.413,4.417,2
20120201|2011-08-19 10:00,19,4.415,4.415,4.415,4.415,17
20120201|2011-08-19 10:30,19,4.416,4.419,4.416,4.419,8
20120201|2011-08-19 11:00,19,4.427,4.427,4.418,4.419,4
20120201|2011-08-19 11:30,19,4.416,4.416,4.416,4.416,1
20120201|2011-08-19 12:00,19,4.416,4.416,4.416,4.416,3
20120201|2011-08-19 12:30,19,4.41,4.41,4.41,4.41,7
20120201|2011-08-19 13:00,19,4.416,4.416,4.41,4.412,16
20120201|2011-08-19 13:30,19,4.413,4.418,4.413,4.418,32
20120201|2011-08-19 14:30,19,4.411,4.416,4.411,4.416,23
20120201|2011-08-22 01:00,22,4.368,4.368,4.368,4.368,1
20120201|2011-08-22 06:30,22,4.388,4.388,4.388,4.388,1
20120201|2011-08-22 07:00,22,4.398,4.399,4.397,4.398,17
20120201|2011-08-22 07:30,22,4.383,4.383,4.364,4.365,14
20120201|2011-08-22 08:00,22,4.364,4.373,4.361,4.362,42
20120201|2011-08-22 08:30,22,4.348,4.352,4.331,4.331,36
20120201|2011-08-22 09:00,22,4.331,4.343,4.331,4.342,26
20120201|2011-08-22 09:30,22,4.339,4.343,4.339,4.343,13
20120201|2011-08-22 10:00,22,4.344,4.346,4.343,4.346,28
20120201|2011-08-22 10:30,22,4.343,4.343,4.343,4.343,4
20120201|2011-08-22 11:00,22,4.34,4.34,4.338,4.338,21
20120201|2011-08-22 11:30,22,4.342,4.342,4.339,4.339,5
20120201|2011-08-22 12:00,22,4.34,4.34,4.337,4.337,18
20120201|2011-08-22 12:30,22,4.336,4.362,4.336,4.362,38
20120201|2011-08-22 13:00,22,4.36,4.36,4.33,4.33,72
20120201|2011-08-22 13:30,22,4.331,4.332,4.329,4.33,57
20120201|2011-08-22 14:00,22,4.33,4.33,4.329,4.329,21
20120201|2011-08-22 14:30,22,4.328,4.328,4.326,4.326,3
20120201|2011-08-22 15:00,22,4.322,4.322,4.322,4.322,4
20120201|2011-08-22 16:00,22,4.321,4.321,4.321,4.321,1
20120201|2011-08-22 18:00,23,4.33,4.332,4.33,4.332,4
20120201|2011-08-23 02:00,23,4.315,4.315,4.315,4.315,1
20120201|2011-08-23 03:00,23,4.327,4.327,4.327,4.327,1
20120201|2011-08-23 04:00,23,4.31,4.31,4.308,4.308,6
20120201|2011-08-23 07:00,23,4.334,4.334,4.334,4.334,4
20120201|2011-08-23 07:30,23,4.339,4.34,4.326,4.326,12
20120201|2011-08-23 08:00,23,4.327,4.333,4.321,4.323,51
20120201|2011-08-23 08:30,23,4.326,4.335,4.319,4.335,30
20120201|2011-08-23 09:00,23,4.344,4.358,4.331,4.357,34
20120201|2011-08-23 09:30,23,4.356,4.356,4.343,4.348,23
20120201|2011-08-23 10:00,23,4.346,4.364,4.346,4.351,20
20120201|2011-08-23 10:30,23,4.36,4.372,4.358,4.368,7
20120201|2011-08-23 11:00,23,4.368,4.368,4.359,4.36,14
20120201|2011-08-23 11:30,23,4.361,4.371,4.36,4.371,24
20120201|2011-08-23 12:00,23,4.368,4.368,4.36,4.36,65
20120201|2011-08-23 12:30,23,4.356,4.401,4.356,4.384,68
20120201|2011-08-23 13:00,23,4.376,4.4,4.375,4.375,98
20120201|2011-08-23 13:30,23,4.392,4.433,4.389,4.41,101
20120201|2011-08-23 14:00,23,4.398,4.4,4.395,4.395,23
20120201|2011-08-23 14:30,23,4.379,4.384,4.379,4.382,13
20120201|2011-08-24 06:30,24,4.371,4.371,4.371,4.371,1
20120201|2011-08-24 07:00,24,4.377,4.384,4.377,4.384,14
20120201|2011-08-24 07:30,24,4.388,4.406,4.387,4.406,9
20120201|2011-08-24 08:00,24,4.398,4.4,4.345,4.345,123
20120201|2011-08-24 08:30,24,4.346,4.359,4.339,4.339,103
20120201|2011-08-24 09:00,24,4.342,4.347,4.334,4.347,77
20120201|2011-08-24 09:30,24,4.342,4.346,4.34,4.346,47
20120201|2011-08-24 10:00,24,4.34,4.344,4.335,4.344,18
20120201|2011-08-24 10:30,24,4.342,4.347,4.342,4.344,11
20120201|2011-08-24 11:00,24,4.34,4.34,4.34,4.34,1
20120201|2011-08-24 11:30,24,4.331,4.331,4.328,4.328,15
20120201|2011-08-24 12:00,24,4.328,4.328,4.316,4.32,28
20120201|2011-08-24 12:30,24,4.32,4.322,4.319,4.322,3
20120201|2011-08-24 13:00,24,4.312,4.318,4.309,4.31,73
20120201|2011-08-24 13:30,24,4.31,4.311,4.306,4.306,31
20120201|2011-08-24 14:00,24,4.302,4.302,4.302,4.302,4
20120201|2011-08-24 14:30,24,4.3,4.306,4.3,4.302,19
20120201|2011-08-24 15:30,24,4.298,4.298,4.298,4.298,13
20120201|2011-08-25 04:00,25,4.308,4.308,4.308,4.308,1
20120201|2011-08-25 04:30,25,4.295,4.295,4.295,4.295,1
20120201|2011-08-25 05:00,25,4.295,4.295,4.295,4.295,1
20120201|2011-08-25 06:30,25,4.315,4.315,4.305,4.305,6
20120201|2011-08-25 07:00,25,4.3,4.3,4.3,4.3,2
20120201|2011-08-25 07:30,25,4.304,4.307,4.304,4.307,10
20120201|2011-08-25 08:00,25,4.308,4.319,4.307,4.316,112
20120201|2011-08-25 08:30,25,4.31,4.31,4.3,4.305,31
20120201|2011-08-25 09:00,25,4.305,4.307,4.261,4.263,29
20120201|2011-08-25 09:30,25,4.319,4.362,4.314,4.348,102
20120201|2011-08-25 10:00,25,4.348,4.354,4.348,4.35,22
20120201|2011-08-25 10:30,25,4.35,4.35,4.35,4.35,1
20120201|2011-08-25 11:00,25,4.349,4.357,4.349,4.356,14
20120201|2011-08-25 11:30,25,4.358,4.358,4.354,4.354,4
20120201|2011-08-25 12:00,25,4.351,4.355,4.333,4.333,16
20120201|2011-08-25 12:30,25,4.332,4.342,4.331,4.331,15
20120201|2011-08-25 13:00,25,4.333,4.354,4.333,4.354,43
20120201|2011-08-25 13:30,25,4.351,4.357,4.351,4.357,18
20120201|2011-08-25 14:00,25,4.356,4.362,4.355,4.362,12
20120201|2011-08-25 14:30,25,4.358,4.358,4.358,4.358,2
20120201|2011-08-25 15:00,25,4.361,4.361,4.355,4.355,3
20120201|2011-08-25 17:00,26,4.352,4.352,4.352,4.352,1
20120201|2011-08-26 06:30,26,4.33,4.33,4.33,4.33,35
20120201|2011-08-26 07:00,26,4.343,4.345,4.343,4.345,2
20120201|2011-08-26 08:00,26,4.334,4.338,4.328,4.335,91
20120201|2011-08-26 08:30,26,4.334,4.342,4.333,4.342,83
20120201|2011-08-26 09:00,26,4.343,4.353,4.343,4.353,19
20120201|2011-08-26 09:30,26,4.351,4.364,4.351,4.364,4
20120201|2011-08-26 10:00,26,4.366,4.386,4.366,4.386,18
20120201|2011-08-26 10:30,26,4.393,4.395,4.389,4.391,69
20120201|2011-08-26 11:00,26,4.394,4.394,4.386,4.386,8
20120201|2011-08-26 12:00,26,4.39,4.396,4.39,4.396,2
20120201|2011-08-26 12:30,26,4.408,4.409,4.401,4.405,20
20120201|2011-08-26 13:00,26,4.393,4.393,4.386,4.389,19
20120201|2011-08-26 13:30,26,4.387,4.388,4.382,4.388,8
20120201|2011-08-26 14:00,26,4.394,4.394,4.394,4.394,2
20120201|2011-08-26 14:30,26,4.398,4.399,4.397,4.398,6
20120201|2011-08-26 15:00,26,4.408,4.412,4.402,4.412,9
20120201|2011-08-26 16:00,26,4.41,4.41,4.41,4.41,1
20120201|2011-08-28 17:00,29,4.399,4.399,4.379,4.379,5
20120201|2011-08-29 06:30,29,4.34,4.34,4.336,4.336,3
20120201|2011-08-29 07:30,29,4.344,4.349,4.342,4.344,45
20120201|2011-08-29 08:00,29,4.338,4.338,4.314,4.326,168
20120201|2011-08-29 08:30,29,4.327,4.358,4.327,4.356,76
20120201|2011-08-29 09:00,29,4.372,4.387,4.365,4.387,31
20120201|2011-08-29 09:30,29,4.386,4.39,4.366,4.367,55
20120201|2011-08-29 10:00,29,4.368,4.37,4.367,4.369,9
20120201|2011-08-29 10:30,29,4.37,4.374,4.369,4.369,8
20120201|2011-08-29 11:00,29,4.361,4.363,4.35,4.35,24
20120201|2011-08-29 11:30,29,4.351,4.351,4.315,4.324,66
20120201|2011-08-29 12:00,29,4.323,4.328,4.323,4.324,27
20120201|2011-08-29 12:30,29,4.323,4.325,4.323,4.325,37
20120201|2011-08-29 13:00,29,4.316,4.316,4.308,4.308,44
20120201|2011-08-29 13:30,29,4.307,4.315,4.306,4.313,86
20120201|2011-08-29 14:00,29,4.315,4.316,4.313,4.313,52
20120201|2011-08-29 14:30,29,4.311,4.315,4.311,4.313,29
20120201|2011-08-29 15:00,29,4.314,4.314,4.312,4.312,35
20120201|2011-08-29 15:30,29,4.308,4.311,4.308,4.311,4
20120201|2011-08-29 19:30,30,4.29,4.29,4.29,4.29,2
20120201|2011-08-29 21:30,30,4.292,4.292,4.292,4.292,2
20120201|2011-08-30 01:00,30,4.28,4.28,4.28,4.28,2
20120201|2011-08-30 07:00,30,4.275,4.29,4.275,4.29,32
20120201|2011-08-30 07:30,30,4.289,4.299,4.289,4.299,10
20120201|2011-08-30 08:00,30,4.294,4.322,4.294,4.315,72
20120201|2011-08-30 08:30,30,4.306,4.321,4.305,4.321,25
20120201|2011-08-30 09:00,30,4.316,4.335,4.315,4.335,57
20120201|2011-08-30 09:30,30,4.326,4.329,4.322,4.322,13
20120201|2011-08-30 10:00,30,4.321,4.325,4.32,4.32,7
20120201|2011-08-30 10:30,30,4.318,4.328,4.318,4.323,24
20120201|2011-08-30 11:00,30,4.33,4.351,4.33,4.349,28
20120201|2011-08-30 11:30,30,4.347,4.347,4.339,4.341,14
20120201|2011-08-30 12:00,30,4.342,4.344,4.34,4.342,5
20120201|2011-08-30 12:30,30,4.351,4.351,4.345,4.345,18
20120201|2011-08-30 13:00,30,4.34,4.361,4.336,4.361,106
20120201|2011-08-30 13:30,30,4.36,4.363,4.36,4.363,4
20120201|2011-08-30 14:00,30,4.364,4.364,4.364,4.364,1
20120201|2011-08-30 15:00,30,4.365,4.365,4.365,4.365,1
20120201|2011-08-30 15:30,30,4.371,4.371,4.371,4.371,1
20120201|2011-08-31 03:30,31,4.339,4.339,4.339,4.339,2
20120201|2011-08-31 06:30,31,4.352,4.352,4.352,4.352,1
20120201|2011-08-31 07:00,31,4.351,4.351,4.342,4.342,15
20120201|2011-08-31 07:30,31,4.359,4.36,4.359,4.36,20
20120201|2011-08-31 08:00,31,4.358,4.442,4.358,4.432,66
20120201|2011-08-31 08:30,31,4.426,4.437,4.426,4.437,14
20120201|2011-08-31 09:00,31,4.435,4.444,4.435,4.438,150
20120201|2011-08-31 09:30,31,4.439,4.494,4.439,4.494,18
20120201|2011-08-31 10:00,31,4.479,4.488,4.477,4.481,16
20120201|2011-08-31 10:30,31,4.477,4.486,4.477,4.486,38
20120201|2011-08-31 11:00,31,4.489,4.493,4.477,4.477,14
20120201|2011-08-31 11:30,31,4.476,4.478,4.468,4.468,30
20120201|2011-08-31 12:00,31,4.477,4.489,4.472,4.487,48
20120201|2011-08-31 12:30,31,4.484,4.5,4.484,4.5,13
20120201|2011-08-31 13:00,31,4.497,4.504,4.489,4.502,77
20120201|2011-08-31 13:30,31,4.5,4.504,4.5,4.501,30
20120201|2011-08-31 15:00,31,4.503,4.503,4.503,4.503,4
20120201|2011-08-31 15:30,31,4.504,4.505,4.503,4.503,10
20120201|2011-08-31 16:00,31,4.514,4.514,4.514,4.514,1
20120201|2011-09-01 01:30,1,4.504,4.505,4.495,4.505,4
20120201|2011-09-01 04:00,1,4.504,4.504,4.504,4.504,4
20120201|2011-09-01 06:30,1,4.528,4.529,4.528,4.529,30
20120201|2011-09-01 07:00,1,4.54,4.54,4.54,4.54,7
20120201|2011-09-01 07:30,1,4.548,4.551,4.535,4.536,19
20120201|2011-09-01 08:00,1,4.54,4.544,4.518,4.518,24
20120201|2011-09-01 08:30,1,4.524,4.524,4.51,4.515,73
20120201|2011-09-01 09:00,1,4.51,4.516,4.503,4.507,45
20120201|2011-09-01 09:30,1,4.57,4.58,4.466,4.477,58
20120201|2011-09-01 10:00,1,4.485,4.486,4.469,4.476,17
20120201|2011-09-01 10:30,1,4.477,4.489,4.477,4.485,11
20120201|2011-09-01 11:00,1,4.48,4.48,4.465,4.471,30
20120201|2011-09-01 11:30,1,4.471,4.471,4.426,4.426,36
20120201|2011-09-01 12:00,1,4.43,4.443,4.43,4.44,13
20120201|2011-09-01 12:30,1,4.444,4.454,4.444,4.454,25
20120201|2011-09-01 13:00,1,4.479,4.502,4.466,4.502,80
20120201|2011-09-01 13:30,1,4.496,4.496,4.482,4.488,9
20120201|2011-09-01 14:00,1,4.489,4.489,4.489,4.489,6
20120201|2011-09-01 14:30,1,4.489,4.489,4.489,4.489,1
20120201|2011-09-01 15:00,1,4.494,4.494,4.494,4.494,2
20120201|2011-09-01 20:30,2,4.493,4.493,4.493,4.493,1
20120201|2011-09-02 07:00,2,4.489,4.489,4.465,4.465,12
20120201|2011-09-02 07:30,2,4.465,4.465,4.452,4.463,17
20120201|2011-09-02 08:00,2,4.473,4.474,4.432,4.434,70
20120201|2011-09-02 08:30,2,4.45,4.455,4.45,4.455,9
20120201|2011-09-02 09:00,2,4.458,4.462,4.458,4.458,17
20120201|2011-09-02 09:30,2,4.457,4.457,4.434,4.441,30
20120201|2011-09-02 10:30,2,4.426,4.43,4.426,4.43,6
20120201|2011-09-02 11:00,2,4.429,4.429,4.374,4.376,19
20120201|2011-09-02 11:30,2,4.389,4.389,4.38,4.381,9
20120201|2011-09-02 12:00,2,4.377,4.379,4.347,4.347,46
20120201|2011-09-02 12:30,2,4.355,4.375,4.355,4.375,18
20120201|2011-09-02 13:00,2,4.375,4.378,4.339,4.339,35
20120201|2011-09-02 13:30,2,4.33,4.331,4.329,4.331,19
20120201|2011-09-02 14:00,2,4.329,4.329,4.323,4.324,6
20120201|2011-09-02 14:30,2,4.323,4.325,4.322,4.322,7
20120201|2011-09-02 15:00,2,4.318,4.324,4.316,4.324,11
20120201|2011-09-05 08:00,6,4.328,4.359,4.328,4.359,3
20120201|2011-09-05 08:30,6,4.362,4.362,4.345,4.347,3
20120201|2011-09-05 09:00,6,4.335,4.338,4.333,4.333,3
20120201|2011-09-05 09:30,6,4.333,4.333,4.32,4.32,4
20120201|2011-09-05 10:00,6,4.318,4.328,4.316,4.328,7
20120201|2011-09-05 10:30,6,4.327,4.328,4.324,4.324,4
20120201|2011-09-05 11:00,6,4.318,4.319,4.318,4.319,9
20120201|2011-09-05 12:00,6,4.31,4.31,4.31,4.31,1
20120201|2011-09-05 21:30,6,4.322,4.322,4.322,4.322,1
20120201|2011-09-06 06:30,6,4.319,4.319,4.316,4.319,3
20120201|2011-09-06 07:00,6,4.336,4.336,4.328,4.329,15
20120201|2011-09-06 07:30,6,4.339,4.339,4.331,4.338,9
20120201|2011-09-06 08:00,6,4.338,4.38,4.335,4.363,93
20120201|2011-09-06 08:30,6,4.365,4.366,4.359,4.36,48
20120201|2011-09-06 09:00,6,4.347,4.347,4.32,4.332,27
20120201|2011-09-06 09:30,6,4.325,4.331,4.324,4.324,7
20120201|2011-09-06 10:00,6,4.327,4.336,4.327,4.336,4
20120201|2011-09-06 10:30,6,4.341,4.378,4.341,4.36,33
20120201|2011-09-06 11:00,6,4.365,4.365,4.358,4.358,5
20120201|2011-09-06 11:30,6,4.365,4.368,4.362,4.368,11
20120201|2011-09-06 12:00,6,4.358,4.358,4.358,4.358,20
20120201|2011-09-06 12:30,6,4.366,4.373,4.366,4.373,3
20120201|2011-09-06 13:00,6,4.375,4.398,4.375,4.392,27
20120201|2011-09-06 13:30,6,4.391,4.392,4.388,4.388,15
20120201|2011-09-06 14:00,6,4.383,4.383,4.381,4.381,6
20120201|2011-09-06 14:30,6,4.381,4.383,4.381,4.382,12
20120201|2011-09-06 15:30,6,4.379,4.379,4.379,4.379,1
20120201|2011-09-07 05:30,7,4.364,4.364,4.364,4.364,1
20120201|2011-09-07 06:30,7,4.381,4.381,4.381,4.381,1
20120201|2011-09-07 07:30,7,4.367,4.367,4.361,4.361,3
20120201|2011-09-07 08:00,7,4.361,4.365,4.354,4.363,147
20120201|2011-09-07 08:30,7,4.364,4.381,4.358,4.375,159
20120201|2011-09-07 09:00,7,4.384,4.448,4.384,4.445,64
20120201|2011-09-07 09:30,7,4.439,4.466,4.438,4.446,71
20120201|2011-09-07 10:00,7,4.451,4.451,4.435,4.436,31
20120201|2011-09-07 10:30,7,4.436,4.443,4.432,4.432,94
20120201|2011-09-07 11:00,7,4.425,4.425,4.392,4.395,62
20120201|2011-09-07 11:30,7,4.398,4.429,4.398,4.425,44
20120201|2011-09-07 12:00,7,4.425,4.43,4.425,4.43,17
20120201|2011-09-07 12:30,7,4.432,4.45,4.426,4.426,50
20120201|2011-09-07 13:00,7,4.425,4.428,4.374,4.381,51
20120201|2011-09-07 13:30,7,4.385,4.39,4.383,4.39,49
20120201|2011-09-07 14:00,7,4.389,4.389,4.387,4.387,11
20120201|2011-09-07 14:30,7,4.384,4.386,4.384,4.386,10
20120201|2011-09-07 15:00,7,4.385,4.385,4.38,4.384,17
20120201|2011-09-07 15:30,7,4.382,4.382,4.379,4.379,4
20120201|2011-09-07 19:30,8,4.389,4.389,4.384,4.384,5
20120201|2011-09-07 20:00,8,4.374,4.374,4.374,4.374,5
20120201|2011-09-07 23:30,8,4.376,4.376,4.375,4.376,4
20120201|2011-09-08 00:00,8,4.376,4.376,4.373,4.376,10
20120201|2011-09-08 00:30,8,4.376,4.376,4.372,4.374,7
20120201|2011-09-08 05:00,8,4.397,4.397,4.397,4.397,1
20120201|2011-09-08 06:00,8,4.398,4.398,4.398,4.398,2
20120201|2011-09-08 06:30,8,4.409,4.409,4.408,4.409,8
20120201|2011-09-08 07:00,8,4.421,4.423,4.401,4.401,36
20120201|2011-09-08 07:30,8,4.403,4.415,4.403,4.415,9
20120201|2011-09-08 08:00,8,4.404,4.404,4.379,4.379,50
20120201|2011-09-08 08:30,8,4.385,4.394,4.385,4.394,11
20120201|2011-09-08 09:00,8,4.397,4.401,4.397,4.399,14
20120201|2011-09-08 09:30,8,4.424,4.425,4.386,4.422,67
20120201|2011-09-08 10:00,8,4.421,4.425,4.393,4.393,19
20120201|2011-09-08 10:30,8,4.38,4.428,4.378,4.413,74
20120201|2011-09-08 11:00,8,4.411,4.426,4.408,4.424,20
20120201|2011-09-08 11:30,8,4.409,4.411,4.409,4.409,9
20120201|2011-09-08 12:00,8,4.401,4.404,4.4,4.4,11
20120201|2011-09-08 12:30,8,4.414,4.414,4.392,4.392,14
20120201|2011-09-08 13:00,8,4.385,4.4,4.379,4.395,8
20120201|2011-09-08 13:30,8,4.396,4.396,4.394,4.394,3
20120201|2011-09-08 14:00,8,4.396,4.397,4.395,4.395,10
20120201|2011-09-08 14:30,8,4.395,4.401,4.395,4.401,3
20120201|2011-09-08 15:30,8,4.405,4.405,4.404,4.405,4
20120201|2011-09-08 16:00,8,4.406,4.406,4.406,4.406,1
20120201|2011-09-09 06:00,9,4.37,4.37,4.37,4.37,1
20120201|2011-09-09 07:00,9,4.358,4.358,4.358,4.358,2
20120201|2011-09-09 07:30,9,4.343,4.345,4.338,4.339,29
20120201|2011-09-09 08:00,9,4.324,4.324,4.297,4.312,68
20120201|2011-09-09 08:30,9,4.313,4.326,4.313,4.32,9
20120201|2011-09-09 09:00,9,4.32,4.355,4.32,4.354,25
20120201|2011-09-09 09:30,9,4.352,4.353,4.335,4.337,17
20120201|2011-09-09 10:00,9,4.343,4.368,4.343,4.361,16
20120201|2011-09-09 10:30,9,4.355,4.364,4.346,4.362,28
20120201|2011-09-09 11:00,9,4.352,4.353,4.326,4.33,23
20120201|2011-09-09 11:30,9,4.324,4.332,4.324,4.332,53
20120201|2011-09-09 12:00,9,4.333,4.333,4.324,4.324,9
20120201|2011-09-09 12:30,9,4.332,4.334,4.329,4.334,5
20120201|2011-09-09 13:00,9,4.338,4.338,4.321,4.326,30
20120201|2011-09-09 13:30,9,4.325,4.331,4.323,4.323,17
20120201|2011-09-09 14:00,9,4.323,4.329,4.323,4.329,34
20120201|2011-09-09 15:00,9,4.331,4.331,4.325,4.325,2
20120201|2011-09-11 17:00,12,4.3,4.3,4.286,4.286,2
20120201|2011-09-11 17:30,12,4.276,4.276,4.276,4.276,1
20120201|2011-09-12 00:00,12,4.305,4.305,4.305,4.305,1
20120201|2011-09-12 06:30,12,4.314,4.32,4.314,4.32,6
20120201|2011-09-12 07:00,12,4.328,4.328,4.301,4.319,21
20120201|2011-09-12 07:30,12,4.305,4.308,4.287,4.299,6
20120201|2011-09-12 08:00,12,4.291,4.3,4.25,4.281,57
20120201|2011-09-12 08:30,12,4.289,4.318,4.289,4.308,19
20120201|2011-09-12 09:00,12,4.325,4.325,4.317,4.325,65
20120201|2011-09-12 09:30,12,4.325,4.328,4.31,4.319,22
20120201|2011-09-12 10:00,12,4.324,4.331,4.324,4.325,49
20120201|2011-09-12 10:30,12,4.323,4.329,4.321,4.321,5
20120201|2011-09-12 11:00,12,4.319,4.319,4.308,4.308,8
20120201|2011-09-12 11:30,12,4.312,4.312,4.302,4.311,17
20120201|2011-09-12 12:00,12,4.313,4.313,4.313,4.313,3
20120201|2011-09-12 12:30,12,4.321,4.326,4.32,4.323,18
20120201|2011-09-12 13:00,12,4.319,4.319,4.309,4.309,11
20120201|2011-09-12 13:30,12,4.313,4.314,4.313,4.314,3
20120201|2011-09-12 14:00,12,4.312,4.312,4.312,4.312,1
20120201|2011-09-12 14:30,12,4.318,4.323,4.318,4.323,4
20120201|2011-09-12 15:30,12,4.322,4.325,4.322,4.325,4
20120201|2011-09-12 17:00,13,4.318,4.318,4.318,4.318,2
20120201|2011-09-12 19:00,13,4.31,4.31,4.31,4.31,1
20120201|2011-09-13 06:00,13,4.306,4.306,4.306,4.306,2
20120201|2011-09-13 06:30,13,4.315,4.327,4.315,4.32,5
20120201|2011-09-13 07:00,13,4.322,4.33,4.322,4.328,7
20120201|2011-09-13 07:30,13,4.332,4.355,4.332,4.345,29
20120201|2011-09-13 08:00,13,4.347,4.368,4.342,4.368,53
20120201|2011-09-13 08:30,13,4.365,4.42,4.36,4.404,28
20120201|2011-09-13 09:00,13,4.414,4.428,4.406,4.427,29
20120201|2011-09-13 09:30,13,4.42,4.422,4.417,4.422,18
20120201|2011-09-13 10:00,13,4.415,4.418,4.411,4.411,21
20120201|2011-09-13 10:30,13,4.413,4.413,4.398,4.41,115
20120201|2011-09-13 11:00,13,4.414,4.414,4.412,4.412,11
20120201|2011-09-13 11:30,13,4.4,4.407,4.386,4.386,30
20120201|2011-09-13 12:00,13,4.394,4.394,4.394,4.394,2
20120201|2011-09-13 12:30,13,4.399,4.406,4.399,4.404,4
20120201|2011-09-13 13:00,13,4.387,4.395,4.375,4.395,49
20120201|2011-09-13 13:30,13,4.393,4.396,4.393,4.395,12
20120201|2011-09-13 14:00,13,4.39,4.39,4.39,4.39,1
20120201|2011-09-13 14:30,13,4.39,4.392,4.39,4.392,2
20120201|2011-09-13 15:00,13,4.393,4.393,4.392,4.392,2
20120201|2011-09-14 06:00,14,4.392,4.392,4.392,4.392,5
20120201|2011-09-14 07:00,14,4.392,4.399,4.392,4.399,8
20120201|2011-09-14 07:30,14,4.384,4.392,4.384,4.386,4
20120201|2011-09-14 08:00,14,4.376,4.384,4.373,4.382,68
20120201|2011-09-14 08:30,14,4.385,4.385,4.385,4.385,1
20120201|2011-09-14 09:00,14,4.39,4.402,4.39,4.402,19
20120201|2011-09-14 09:30,14,4.4,4.422,4.4,4.419,64
20120201|2011-09-14 10:00,14,4.434,4.452,4.434,4.442,26
20120201|2011-09-14 10:30,14,4.439,4.451,4.439,4.451,16
20120201|2011-09-14 11:00,14,4.449,4.449,4.43,4.43,105
20120201|2011-09-14 12:00,14,4.448,4.5,4.448,4.477,273
20120201|2011-09-14 12:30,14,4.462,4.462,4.462,4.462,2
20120201|2011-09-14 13:00,14,4.46,4.46,4.448,4.451,11
20120201|2011-09-14 13:30,14,4.452,4.455,4.452,4.455,2
20120201|2011-09-14 14:00,14,4.455,4.46,4.455,4.46,2
20120201|2011-09-14 14:30,14,4.452,4.452,4.452,4.452,1
20120201|2011-09-14 15:00,14,4.454,4.454,4.454,4.454,2
20120201|2011-09-14 15:30,14,4.455,4.455,4.452,4.452,12
20120201|2011-09-15 01:00,15,4.445,4.445,4.445,4.445,1
20120201|2011-09-15 06:30,15,4.468,4.468,4.468,4.468,2
20120201|2011-09-15 07:00,15,4.47,4.47,4.455,4.455,11
20120201|2011-09-15 07:30,15,4.45,4.45,4.449,4.449,7
20120201|2011-09-15 08:00,15,4.439,4.439,4.422,4.425,181
20120201|2011-09-15 08:30,15,4.425,4.441,4.425,4.433,28
20120201|2011-09-15 09:00,15,4.432,4.432,4.423,4.424,96
20120201|2011-09-15 09:30,15,4.4,4.4,4.344,4.344,66
20120201|2011-09-15 10:00,15,4.35,4.363,4.35,4.354,52
20120201|2011-09-15 10:30,15,4.354,4.364,4.354,4.36,37
20120201|2011-09-15 11:00,15,4.363,4.367,4.339,4.353,40
20120201|2011-09-15 11:30,15,4.355,4.355,4.35,4.355,29
20120201|2011-09-15 12:00,15,4.358,4.361,4.345,4.345,22
20120201|2011-09-15 12:30,15,4.349,4.349,4.346,4.346,4
20120201|2011-09-15 13:00,15,4.347,4.352,4.341,4.342,46
20120201|2011-09-15 13:30,15,4.345,4.35,4.345,4.347,15
20120201|2011-09-15 14:00,15,4.35,4.35,4.346,4.35,8
20120201|2011-09-15 14:30,15,4.35,4.351,4.348,4.351,52
20120201|2011-09-15 15:00,15,4.348,4.348,4.344,4.344,3
20120201|2011-09-15 21:30,16,4.346,4.346,4.345,4.345,2
20120201|2011-09-15 22:30,16,4.344,4.344,4.343,4.343,5
20120201|2011-09-16 07:00,16,4.333,4.339,4.333,4.338,9
20120201|2011-09-16 07:30,16,4.33,4.33,4.318,4.325,39
20120201|2011-09-16 08:00,16,4.327,4.331,4.291,4.307,67
20120201|2011-09-16 08:30,16,4.313,4.327,4.312,4.327,14
20120201|2011-09-16 09:00,16,4.323,4.323,4.318,4.318,2
20120201|2011-09-16 09:30,16,4.327,4.335,4.327,4.335,27
20120201|2011-09-16 10:00,16,4.322,4.333,4.322,4.333,17
20120201|2011-09-16 10:30,16,4.335,4.335,4.333,4.335,53
20120201|2011-09-16 11:00,16,4.337,4.337,4.334,4.336,18
20120201|2011-09-16 11:30,16,4.329,4.329,4.326,4.326,8
20120201|2011-09-16 12:00,16,4.329,4.329,4.306,4.31,48
20120201|2011-09-16 12:30,16,4.315,4.315,4.312,4.312,59
20120201|2011-09-16 13:00,16,4.316,4.318,4.312,4.312,16
20120201|2011-09-16 13:30,16,4.306,4.311,4.306,4.311,11
20120201|2011-09-16 14:00,16,4.311,4.314,4.311,4.314,17
20120201|2011-09-16 14:30,16,4.314,4.318,4.314,4.318,8
20120201|2011-09-16 15:00,16,4.317,4.321,4.317,4.321,7
20120201|2011-09-16 15:30,16,4.322,4.322,4.317,4.32,16
20120201|2011-09-18 17:00,19,4.29,4.29,4.28,4.28,5
20120201|2011-09-19 06:30,19,4.292,4.292,4.279,4.279,7
20120201|2011-09-19 07:00,19,4.284,4.284,4.284,4.284,7
20120201|2011-09-19 07:30,19,4.286,4.294,4.282,4.282,48
20120201|2011-09-19 08:00,19,4.288,4.31,4.288,4.305,28
20120201|2011-09-19 08:30,19,4.306,4.307,4.286,4.287,24
20120201|2011-09-19 09:00,19,4.29,4.291,4.288,4.289,6
20120201|2011-09-19 09:30,19,4.29,4.293,4.284,4.284,5
20120201|2011-09-19 10:00,19,4.297,4.315,4.297,4.304,19
20120201|2011-09-19 10:30,19,4.309,4.309,4.301,4.302,11
20120201|2011-09-19 11:00,19,4.302,4.305,4.3,4.3,5
20120201|2011-09-19 11:30,19,4.301,4.301,4.301,4.301,10
20120201|2011-09-19 12:00,19,4.301,4.301,4.301,4.301,2
20120201|2011-09-19 12:30,19,4.304,4.32,4.304,4.315,21
20120201|2011-09-19 13:00,19,4.314,4.338,4.314,4.326,20
20120201|2011-09-19 13:30,19,4.325,4.33,4.325,4.33,6
20120201|2011-09-19 14:00,19,4.334,4.334,4.334,4.334,1
20120201|2011-09-19 15:30,19,4.33,4.33,4.33,4.33,2
20120201|2011-09-20 06:30,20,4.347,4.347,4.347,4.347,1
20120201|2011-09-20 07:00,20,4.333,4.333,4.332,4.332,3
20120201|2011-09-20 07:30,20,4.327,4.327,4.308,4.31,26
20120201|2011-09-20 08:00,20,4.306,4.306,4.289,4.289,80
20120201|2011-09-20 08:30,20,4.301,4.305,4.291,4.291,18
20120201|2011-09-20 09:00,20,4.302,4.309,4.3,4.302,15
20120201|2011-09-20 09:30,20,4.303,4.307,4.298,4.307,27
20120201|2011-09-20 10:00,20,4.308,4.308,4.305,4.308,5
20120201|2011-09-20 10:30,20,4.31,4.316,4.31,4.316,43
20120201|2011-09-20 11:00,20,4.316,4.319,4.311,4.319,5
20120201|2011-09-20 11:30,20,4.315,4.328,4.315,4.321,8
20120201|2011-09-20 12:00,20,4.324,4.324,4.316,4.324,40
20120201|2011-09-20 12:30,20,4.325,4.325,4.318,4.318,4
20120201|2011-09-20 13:00,20,4.328,4.328,4.298,4.302,58
20120201|2011-09-20 13:30,20,4.3,4.304,4.3,4.304,7
20120201|2011-09-20 14:00,20,4.303,4.303,4.302,4.303,6
20120201|2011-09-20 14:30,20,4.298,4.298,4.297,4.297,15
20120201|2011-09-20 15:00,20,4.293,4.293,4.293,4.293,2
20120201|2011-09-21 02:30,21,4.308,4.309,4.308,4.308,6
20120201|2011-09-21 07:00,21,4.28,4.28,4.27,4.27,21
20120201|2011-09-21 07:30,21,4.277,4.284,4.275,4.284,14
20120201|2011-09-21 08:00,21,4.289,4.292,4.266,4.27,36
20120201|2011-09-21 08:30,21,4.269,4.276,4.262,4.262,26
20120201|2011-09-21 09:00,21,4.264,4.275,4.255,4.27,99
20120201|2011-09-21 09:30,21,4.27,4.277,4.27,4.27,23
20120201|2011-09-21 10:00,21,4.275,4.284,4.275,4.284,5
20120201|2011-09-21 10:30,21,4.286,4.287,4.28,4.28,21
20120201|2011-09-21 11:00,21,4.281,4.285,4.281,4.285,8
20120201|2011-09-21 11:30,21,4.283,4.288,4.281,4.285,12
20120201|2011-09-21 12:00,21,4.284,4.284,4.278,4.278,3
20120201|2011-09-21 12:30,21,4.275,4.28,4.27,4.28,66
20120201|2011-09-21 13:00,21,4.274,4.276,4.27,4.27,14
20120201|2011-09-21 13:30,21,4.271,4.271,4.266,4.269,17
20120201|2011-09-21 14:00,21,4.268,4.268,4.268,4.268,2
20120201|2011-09-21 14:30,21,4.265,4.265,4.26,4.26,27
20120201|2011-09-21 15:00,21,4.26,4.263,4.26,4.263,3
20120201|2011-09-21 18:00,22,4.251,4.251,4.25,4.25,5
20120201|2011-09-21 18:30,22,4.25,4.25,4.25,4.25,2
20120201|2011-09-22 03:30,22,4.273,4.273,4.273,4.273,2
20120201|2011-09-22 04:00,22,4.267,4.267,4.267,4.267,2
20120201|2011-09-22 04:30,22,4.252,4.252,4.246,4.249,3
20120201|2011-09-22 06:00,22,4.237,4.237,4.237,4.237,3
20120201|2011-09-22 06:30,22,4.226,4.226,4.226,4.226,2
20120201|2011-09-22 07:00,22,4.24,4.24,4.223,4.223,57
20120201|2011-09-22 07:30,22,4.23,4.231,4.221,4.221,42
20120201|2011-09-22 08:00,22,4.226,4.24,4.226,4.231,70
20120201|2011-09-22 08:30,22,4.23,4.23,4.217,4.221,34
20120201|2011-09-22 09:00,22,4.216,4.221,4.2,4.2,26
20120201|2011-09-22 09:30,22,4.25,4.287,4.189,4.236,22
20120201|2011-09-22 10:00,22,4.233,4.233,4.22,4.227,12
20120201|2011-09-22 10:30,22,4.226,4.244,4.226,4.237,27
20120201|2011-09-22 11:00,22,4.23,4.23,4.212,4.215,19
20120201|2011-09-22 11:30,22,4.212,4.22,4.212,4.218,39
20120201|2011-09-22 12:00,22,4.213,4.213,4.194,4.2,70
20120201|2011-09-22 12:30,22,4.2,4.207,4.197,4.207,163
20120201|2011-09-22 13:00,22,4.206,4.21,4.199,4.203,46
20120201|2011-09-22 13:30,22,4.205,4.205,4.205,4.205,2
20120201|2011-09-22 14:00,22,4.202,4.205,4.202,4.204,9
20120201|2011-09-22 14:30,22,4.203,4.203,4.203,4.203,6
20120201|2011-09-23 06:30,23,4.204,4.204,4.204,4.204,1
20120201|2011-09-23 07:00,23,4.2,4.202,4.199,4.2,4
20120201|2011-09-23 07:30,23,4.197,4.197,4.173,4.195,76
20120201|2011-09-23 08:00,23,4.199,4.201,4.185,4.189,83
20120201|2011-09-23 08:30,23,4.181,4.188,4.181,4.188,20
20120201|2011-09-23 09:00,23,4.189,4.195,4.182,4.184,130
20120201|2011-09-23 09:30,23,4.195,4.21,4.195,4.209,30
20120201|2011-09-23 10:00,23,4.204,4.204,4.198,4.198,21
20120201|2011-09-23 10:30,23,4.2,4.212,4.195,4.195,52
20120201|2011-09-23 11:00,23,4.197,4.205,4.195,4.205,36
20120201|2011-09-23 11:30,23,4.208,4.208,4.204,4.205,22
20120201|2011-09-23 12:00,23,4.201,4.201,4.201,4.201,2
20120201|2011-09-23 12:30,23,4.196,4.196,4.188,4.189,47
20120201|2011-09-23 13:00,23,4.189,4.189,4.176,4.176,28
20120201|2011-09-23 13:30,23,4.182,4.182,4.182,4.182,1
20120201|2011-09-23 14:00,23,4.18,4.182,4.177,4.179,43
20120201|2011-09-23 14:30,23,4.181,4.181,4.178,4.178,8
20120201|2011-09-23 15:00,23,4.176,4.176,4.176,4.176,1
20120201|2011-09-23 15:30,23,4.18,4.18,4.18,4.18,11
20120201|2011-09-23 16:00,23,4.179,4.18,4.179,4.18,4
20120201|2011-09-25 18:00,26,4.168,4.168,4.168,4.168,1
20120201|2011-09-26 01:30,26,4.163,4.163,4.163,4.163,2
20120201|2011-09-26 07:30,26,4.212,4.212,4.192,4.192,71
20120201|2011-09-26 08:00,26,4.198,4.218,4.198,4.21,30
20120201|2011-09-26 08:30,26,4.222,4.226,4.216,4.221,60
20120201|2011-09-26 09:00,26,4.221,4.237,4.221,4.228,34
20120201|2011-09-26 09:30,26,4.235,4.235,4.222,4.223,8
20120201|2011-09-26 10:00,26,4.228,4.228,4.228,4.228,2
20120201|2011-09-26 10:30,26,4.227,4.227,4.226,4.226,6
20120201|2011-09-26 11:00,26,4.23,4.237,4.23,4.237,13
20120201|2011-09-26 11:30,26,4.231,4.244,4.229,4.24,62
20120201|2011-09-26 12:00,26,4.237,4.247,4.237,4.241,20
20120201|2011-09-26 12:30,26,4.244,4.247,4.238,4.247,10
20120201|2011-09-26 13:00,26,4.25,4.254,4.243,4.248,29
20120201|2011-09-26 13:30,26,4.256,4.258,4.256,4.257,18
20120201|2011-09-26 14:00,26,4.259,4.259,4.259,4.259,2
20120201|2011-09-26 14:30,26,4.261,4.261,4.261,4.261,1
20120201|2011-09-26 15:00,26,4.262,4.265,4.262,4.265,3
20120201|2011-09-26 15:30,26,4.268,4.268,4.268,4.268,1
20120201|2011-09-26 16:00,26,4.263,4.263,4.263,4.263,1
20120201|2011-09-26 23:00,27,4.28,4.281,4.28,4.28,81
20120201|2011-09-27 00:30,27,4.285,4.285,4.285,4.285,1
20120201|2011-09-27 01:30,27,4.275,4.275,4.273,4.275,3
20120201|2011-09-27 02:30,27,4.285,4.285,4.285,4.285,1
20120201|2011-09-27 03:00,27,4.285,4.285,4.285,4.285,8
20120201|2011-09-27 03:30,27,4.285,4.285,4.285,4.285,6
20120201|2011-09-27 04:00,27,4.285,4.286,4.285,4.286,77
20120201|2011-09-27 04:30,27,4.293,4.293,4.293,4.293,1
20120201|2011-09-27 05:30,27,4.295,4.295,4.295,4.295,1
20120201|2011-09-27 06:00,27,4.294,4.297,4.294,4.297,5
20120201|2011-09-27 06:30,27,4.313,4.313,4.313,4.313,2
20120201|2011-09-27 07:00,27,4.301,4.301,4.287,4.287,10
20120201|2011-09-27 07:30,27,4.285,4.3,4.281,4.288,48
20120201|2011-09-27 08:00,27,4.294,4.296,4.285,4.288,24
20120201|2011-09-27 08:30,27,4.29,4.29,4.276,4.277,8
20120201|2011-09-27 09:00,27,4.281,4.281,4.24,4.253,39
20120201|2011-09-27 09:30,27,4.245,4.249,4.238,4.249,11
20120201|2011-09-27 10:00,27,4.25,4.257,4.244,4.255,14
20120201|2011-09-27 10:30,27,4.26,4.263,4.247,4.247,19
20120201|2011-09-27 11:00,27,4.253,4.265,4.253,4.263,13
20120201|2011-09-27 11:30,27,4.253,4.253,4.253,4.253,12
20120201|2011-09-27 12:00,27,4.255,4.261,4.251,4.251,15
20120201|2011-09-27 13:00,27,4.244,4.262,4.243,4.262,26
20120201|2011-09-27 13:30,27,4.26,4.262,4.258,4.262,4
20120201|2011-09-27 14:00,27,4.26,4.264,4.26,4.264,13
20120201|2011-09-27 14:30,27,4.259,4.259,4.259,4.259,7
20120201|2011-09-27 15:00,27,4.257,4.257,4.257,4.257,1
20120201|2011-09-27 16:00,27,4.255,4.255,4.255,4.255,1
20120201|2011-09-27 22:00,28,4.252,4.252,4.252,4.252,1
20120201|2011-09-28 01:30,28,4.24,4.24,4.24,4.24,2
20120201|2011-09-28 03:00,28,4.235,4.235,4.235,4.235,1
20120201|2011-09-28 06:30,28,4.252,4.252,4.251,4.251,2
20120201|2011-09-28 07:00,28,4.252,4.252,4.228,4.237,4
20120201|2011-09-28 07:30,28,4.222,4.235,4.222,4.235,7
20120201|2011-09-28 08:00,28,4.235,4.243,4.228,4.23,145
20120201|2011-09-28 08:30,28,4.233,4.234,4.219,4.226,41
20120201|2011-09-28 09:00,28,4.228,4.23,4.223,4.227,28
20120201|2011-09-28 09:30,28,4.234,4.237,4.228,4.232,47
20120201|2011-09-28 10:00,28,4.232,4.232,4.213,4.214,72
20120201|2011-09-28 10:30,28,4.214,4.218,4.212,4.218,10
20120201|2011-09-28 11:00,28,4.225,4.225,4.22,4.22,53
20120201|2011-09-28 11:30,28,4.22,4.221,4.201,4.201,54
20120201|2011-09-28 12:00,28,4.21,4.215,4.207,4.215,32
20120201|2011-09-28 12:30,28,4.212,4.212,4.201,4.206,10
20120201|2011-09-28 13:00,28,4.21,4.212,4.202,4.204,237
20120201|2011-09-28 13:30,28,4.206,4.21,4.204,4.21,15
20120201|2011-09-28 14:00,28,4.208,4.208,4.203,4.203,18
20120201|2011-09-28 14:30,28,4.2,4.2,4.195,4.195,14
20120201|2011-09-28 15:00,28,4.19,4.19,4.19,4.19,1
20120201|2011-09-28 15:30,28,4.2,4.2,4.2,4.2,7
20120201|2011-09-28 18:30,29,4.186,4.186,4.18,4.18,2
20120201|2011-09-29 06:00,29,4.206,4.206,4.193,4.193,2
20120201|2011-09-29 07:00,29,4.193,4.193,4.187,4.187,5
20120201|2011-09-29 07:30,29,4.182,4.185,4.171,4.177,1067
20120201|2011-09-29 08:00,29,4.181,4.187,4.181,4.186,606
20120201|2011-09-29 08:30,29,4.185,4.19,4.185,4.19,8
20120201|2011-09-29 09:00,29,4.185,4.185,4.177,4.177,109
20120201|2011-09-29 09:30,29,4.151,4.167,4.108,4.156,178
20120201|2011-09-29 10:00,29,4.16,4.16,4.156,4.16,44
20120201|2011-09-29 10:30,29,4.162,4.178,4.162,4.175,34
20120201|2011-09-29 11:00,29,4.17,4.176,4.169,4.176,23
20120201|2011-09-29 11:30,29,4.181,4.254,4.181,4.22,117
20120201|2011-09-29 12:00,29,4.22,4.223,4.191,4.217,62
20120201|2011-09-29 12:30,29,4.222,4.222,4.202,4.207,10
20120201|2011-09-29 13:00,29,4.207,4.216,4.177,4.181,82
20120201|2011-09-29 13:30,29,4.179,4.19,4.179,4.19,11
20120201|2011-09-29 14:00,29,4.193,4.193,4.193,4.193,6
20120201|2011-09-29 14:30,29,4.195,4.195,4.195,4.195,3
20120201|2011-09-29 20:30,30,4.186,4.186,4.186,4.186,1
20120201|2011-09-29 23:00,30,4.186,4.186,4.186,4.186,1
20120201|2011-09-30 02:30,30,4.213,4.213,4.213,4.213,1
20120201|2011-09-30 06:00,30,4.166,4.166,4.166,4.166,3
20120201|2011-09-30 06:30,30,4.165,4.168,4.163,4.168,6
20120201|2011-09-30 07:30,30,4.171,4.174,4.164,4.169,1064
20120201|2011-09-30 08:00,30,4.169,4.183,4.16,4.174,202
20120201|2011-09-30 08:30,30,4.174,4.188,4.174,4.183,8
20120201|2011-09-30 09:00,30,4.181,4.187,4.181,4.187,5
20120201|2011-09-30 09:30,30,4.183,4.184,4.164,4.164,32
20120201|2011-09-30 10:00,30,4.166,4.17,4.158,4.163,64
20120201|2011-09-30 10:30,30,4.171,4.171,4.164,4.164,2
20120201|2011-09-30 11:00,30,4.159,4.163,4.159,4.163,4
20120201|2011-09-30 11:30,30,4.165,4.165,4.165,4.165,1
20120201|2011-09-30 12:00,30,4.168,4.173,4.167,4.167,39
20120201|2011-09-30 12:30,30,4.174,4.174,4.172,4.173,19
20120201|2011-09-30 13:00,30,4.176,4.18,4.138,4.138,234
20120201|2011-09-30 13:30,30,4.146,4.147,4.145,4.145,16
20120201|2011-09-30 14:30,30,4.148,4.148,4.146,4.147,3
20120201|2011-09-30 15:30,30,4.134,4.134,4.115,4.115,292
20120201|2011-10-02 18:30,3,4.125,4.125,4.125,4.125,1
20120201|2011-10-02 20:30,3,4.135,4.135,4.135,4.135,1
20120201|2011-10-02 22:00,3,4.134,4.134,4.134,4.134,1
20120201|2011-10-03 02:00,3,4.149,4.149,4.149,4.149,2
20120201|2011-10-03 02:30,3,4.165,4.165,4.165,4.165,2
20120201|2011-10-03 03:00,3,4.169,4.18,4.169,4.18,11
20120201|2011-10-03 03:30,3,4.179,4.179,4.179,4.179,1
20120201|2011-10-03 05:30,3,4.174,4.174,4.174,4.174,1
20120201|2011-10-03 06:00,3,4.178,4.178,4.156,4.156,4
20120201|2011-10-03 06:30,3,4.149,4.149,4.149,4.149,1
20120201|2011-10-03 07:00,3,4.152,4.156,4.148,4.156,54
20120201|2011-10-03 07:30,3,4.159,4.159,4.133,4.135,36
20120201|2011-10-03 08:00,3,4.145,4.151,4.135,4.139,1114
20120201|2011-10-03 08:30,3,4.14,4.152,4.137,4.15,101
20120201|2011-10-03 09:00,3,4.152,4.157,4.14,4.152,47
20120201|2011-10-03 09:30,3,4.147,4.147,4.129,4.132,136
20120201|2011-10-03 10:00,3,4.131,4.153,4.131,4.15,44
20120201|2011-10-03 10:30,3,4.14,4.149,4.14,4.149,4
20120201|2011-10-03 11:00,3,4.153,4.156,4.141,4.145,40
20120201|2011-10-03 11:30,3,4.135,4.136,4.118,4.121,77
20120201|2011-10-03 12:00,3,4.12,4.12,4.105,4.105,49
20120201|2011-10-03 12:30,3,4.107,4.11,4.092,4.11,74
20120201|2011-10-03 13:00,3,4.113,4.114,4.106,4.111,43
20120201|2011-10-03 13:30,3,4.108,4.109,4.108,4.109,2
20120201|2011-10-03 14:00,3,4.107,4.111,4.107,4.109,6
20120201|2011-10-03 14:30,3,4.112,4.112,4.109,4.11,16
20120201|2011-10-03 15:00,3,4.104,4.104,4.104,4.104,1
20120201|2011-10-03 21:30,4,4.105,4.105,4.105,4.105,1
20120201|2011-10-03 22:30,4,4.105,4.105,4.105,4.105,1
20120201|2011-10-04 00:00,4,4.11,4.11,4.11,4.11,4
20120201|2011-10-04 00:30,4,4.11,4.11,4.11,4.11,6
20120201|2011-10-04 01:30,4,4.11,4.11,4.108,4.108,32
20120201|2011-10-04 02:00,4,4.108,4.108,4.103,4.108,55
20120201|2011-10-04 02:30,4,4.103,4.103,4.103,4.103,42
20120201|2011-10-04 03:00,4,4.098,4.103,4.098,4.103,38
20120201|2011-10-04 03:30,4,4.103,4.103,4.103,4.103,4
20120201|2011-10-04 04:30,4,4.099,4.099,4.098,4.098,45
20120201|2011-10-04 05:00,4,4.098,4.099,4.095,4.099,71
20120201|2011-10-04 05:30,4,4.099,4.099,4.099,4.099,18
20120201|2011-10-04 06:00,4,4.099,4.099,4.099,4.099,1
20120201|2011-10-04 06:30,4,4.099,4.099,4.089,4.09,55
20120201|2011-10-04 07:00,4,4.09,4.098,4.09,4.098,48
20120201|2011-10-04 07:30,4,4.104,4.116,4.094,4.099,60
20120201|2011-10-04 08:00,4,4.109,4.126,4.103,4.118,106
20120201|2011-10-04 08:30,4,4.12,4.129,4.115,4.119,43
20120201|2011-10-04 09:00,4,4.118,4.124,4.115,4.124,23
20120201|2011-10-04 09:30,4,4.113,4.118,4.113,4.114,99
20120201|2011-10-04 10:00,4,4.116,4.12,4.115,4.12,12
20120201|2011-10-04 10:30,4,4.118,4.133,4.117,4.129,52
20120201|2011-10-04 11:00,4,4.118,4.12,4.113,4.113,5
20120201|2011-10-04 11:30,4,4.119,4.12,4.115,4.116,7
20120201|2011-10-04 12:00,4,4.114,4.115,4.104,4.105,20
20120201|2011-10-04 12:30,4,4.104,4.105,4.095,4.099,78
20120201|2011-10-04 13:00,4,4.099,4.138,4.099,4.126,545
20120201|2011-10-04 13:30,4,4.126,4.135,4.126,4.132,588
20120201|2011-10-04 14:00,4,4.128,4.128,4.128,4.128,5
20120201|2011-10-04 14:30,4,4.138,4.143,4.138,4.141,20
20120201|2011-10-04 15:30,4,4.15,4.15,4.144,4.146,9
20120201|2011-10-04 17:30,5,4.136,4.136,4.135,4.135,2
20120201|2011-10-04 22:30,5,4.137,4.137,4.137,4.137,1
20120201|2011-10-05 00:30,5,4.14,4.14,4.14,4.14,1
20120201|2011-10-05 02:00,5,4.163,4.163,4.162,4.162,11
20120201|2011-10-05 02:30,5,4.153,4.153,4.153,4.153,5
20120201|2011-10-05 04:00,5,4.145,4.145,4.133,4.133,64
20120201|2011-10-05 04:30,5,4.14,4.14,4.14,4.14,1
20120201|2011-10-05 05:30,5,4.143,4.149,4.14,4.14,118
20120201|2011-10-05 06:00,5,4.14,4.14,4.138,4.139,35
20120201|2011-10-05 06:30,5,4.139,4.147,4.139,4.145,97
20120201|2011-10-05 07:00,5,4.145,4.166,4.145,4.154,57
20120201|2011-10-05 07:30,5,4.155,4.155,4.141,4.142,46
20120201|2011-10-05 08:00,5,4.14,4.147,4.105,4.105,454
20120201|2011-10-05 08:30,5,4.107,4.118,4.1,4.1,126
20120201|2011-10-05 09:00,5,4.101,4.107,4.099,4.103,38
20120201|2011-10-05 09:30,5,4.101,4.104,4.095,4.101,44
20120201|2011-10-05 10:00,5,4.102,4.112,4.102,4.112,31
20120201|2011-10-05 10:30,5,4.113,4.114,4.113,4.114,28
20120201|2011-10-05 11:00,5,4.111,4.112,4.099,4.099,15
20120201|2011-10-05 11:30,5,4.095,4.106,4.095,4.106,14
20120201|2011-10-05 12:00,5,4.108,4.108,4.091,4.091,18
20120201|2011-10-05 12:30,5,4.094,4.094,4.094,4.094,1
20120201|2011-10-05 13:00,5,4.094,4.096,4.075,4.078,90
20120201|2011-10-05 13:30,5,4.079,4.081,4.076,4.081,31
20120201|2011-10-05 14:00,5,4.08,4.08,4.076,4.076,6
20120201|2011-10-05 14:30,5,4.073,4.073,4.066,4.069,9
20120201|2011-10-05 15:00,5,4.074,4.074,4.074,4.074,2
20120201|2011-10-05 15:30,5,4.078,4.079,4.073,4.075,29
20120201|2011-10-05 17:30,6,4.075,4.075,4.075,4.075,1
20120201|2011-10-05 18:00,6,4.072,4.072,4.07,4.07,4
20120201|2011-10-05 18:30,6,4.07,4.07,4.07,4.07,2
20120201|2011-10-05 19:00,6,4.07,4.07,4.07,4.07,10
20120201|2011-10-05 20:30,6,4.066,4.067,4.066,4.067,2
20120201|2011-10-05 21:00,6,4.062,4.062,4.062,4.062,1
20120201|2011-10-05 21:30,6,4.067,4.07,4.067,4.07,17
20120201|2011-10-05 23:00,6,4.082,4.082,4.082,4.082,2
20120201|2011-10-06 01:00,6,4.071,4.071,4.056,4.056,30
20120201|2011-10-06 01:30,6,4.056,4.056,4.056,4.056,2
20120201|2011-10-06 02:00,6,4.056,4.056,4.054,4.054,21
20120201|2011-10-06 02:30,6,4.05,4.05,4.047,4.047,36
20120201|2011-10-06 03:00,6,4.047,4.05,4.045,4.05,76
20120201|2011-10-06 03:30,6,4.044,4.044,4.044,4.044,8
20120201|2011-10-06 04:00,6,4.044,4.044,4.039,4.039,80
20120201|2011-10-06 04:30,6,4.038,4.039,4.037,4.039,85
20120201|2011-10-06 05:00,6,4.04,4.047,4.037,4.047,57
20120201|2011-10-06 05:30,6,4.067,4.068,4.066,4.066,13
20120201|2011-10-06 06:30,6,4.06,4.06,4.06,4.06,1
20120201|2011-10-06 07:00,6,4.067,4.077,4.067,4.07,20
20120201|2011-10-06 07:30,6,4.077,4.077,4.05,4.057,171
20120201|2011-10-06 08:00,6,4.052,4.078,4.052,4.073,215
20120201|2011-10-06 08:30,6,4.073,4.077,4.069,4.073,61
20120201|2011-10-06 09:00,6,4.072,4.095,4.072,4.095,87
20120201|2011-10-06 09:30,6,4.075,4.082,4.05,4.062,145
20120201|2011-10-06 10:00,6,4.061,4.068,4.04,4.049,161
20120201|2011-10-06 10:30,6,4.047,4.065,4.047,4.063,22
20120201|2011-10-06 11:00,6,4.074,4.074,4.05,4.063,25
20120201|2011-10-06 11:30,6,4.059,4.08,4.059,4.078,22
20120201|2011-10-06 12:00,6,4.077,4.107,4.073,4.096,56
20120201|2011-10-06 12:30,6,4.085,4.103,4.075,4.103,173
20120201|2011-10-06 13:00,6,4.107,4.12,4.086,4.112,178
20120201|2011-10-06 13:30,6,4.11,4.114,4.105,4.105,71
20120201|2011-10-06 14:00,6,4.104,4.108,4.104,4.108,6
20120201|2011-10-06 14:30,6,4.108,4.108,4.108,4.108,2
20120201|2011-10-06 15:00,6,4.107,4.107,4.106,4.106,2
20120201|2011-10-06 15:30,6,4.108,4.108,4.108,4.108,4
20120201|2011-10-06 16:00,6,4.11,4.111,4.11,4.111,2
20120201|2011-10-06 19:00,7,4.111,4.111,4.111,4.111,2
20120201|2011-10-06 23:30,7,4.11,4.11,4.11,4.11,1
20120201|2011-10-07 00:30,7,4.105,4.105,4.102,4.102,6
20120201|2011-10-07 01:00,7,4.097,4.097,4.097,4.097,1
20120201|2011-10-07 01:30,7,4.094,4.094,4.089,4.09,25
20120201|2011-10-07 02:00,7,4.093,4.093,4.085,4.085,30
20120201|2011-10-07 02:30,7,4.085,4.085,4.083,4.083,75
20120201|2011-10-07 03:00,7,4.083,4.083,4.074,4.074,66
20120201|2011-10-07 03:30,7,4.077,4.077,4.075,4.075,8
20120201|2011-10-07 04:00,7,4.075,4.075,4.075,4.075,16
20120201|2011-10-07 04:30,7,4.075,4.075,4.073,4.073,23
20120201|2011-10-07 05:00,7,4.073,4.074,4.07,4.071,93
20120201|2011-10-07 05:30,7,4.067,4.073,4.065,4.072,31
20120201|2011-10-07 06:00,7,4.071,4.075,4.062,4.071,51
20120201|2011-10-07 06:30,7,4.07,4.071,4.07,4.071,51
20120201|2011-10-07 07:00,7,4.068,4.074,4.068,4.07,224
20120201|2011-10-07 07:30,7,4.077,4.079,4.07,4.07,38
20120201|2011-10-07 08:00,7,4.071,4.074,4.044,4.048,464
20120201|2011-10-07 08:30,7,4.063,4.066,4.048,4.054,173
20120201|2011-10-07 09:00,7,4.055,4.06,4.049,4.05,92
20120201|2011-10-07 09:30,7,4.05,4.063,4.049,4.059,129
20120201|2011-10-07 10:00,7,4.05,4.053,4.04,4.053,32
20120201|2011-10-07 10:30,7,4.054,4.055,4.038,4.038,28
20120201|2011-10-07 11:00,7,4.046,4.054,4.045,4.053,11
20120201|2011-10-07 11:30,7,4.043,4.054,4.035,4.039,19
20120201|2011-10-07 12:00,7,4.03,4.037,4.024,4.033,53
20120201|2011-10-07 12:30,7,4.038,4.043,4.031,4.035,28
20120201|2011-10-07 13:00,7,4.035,4.035,4.022,4.024,124
20120201|2011-10-07 13:30,7,4.023,4.026,4.02,4.024,26
20120201|2011-10-07 14:00,7,4.026,4.027,4.024,4.024,16
20120201|2011-10-07 14:30,7,4.024,4.024,4.019,4.021,12
20120201|2011-10-07 15:00,7,4.021,4.021,4.01,4.013,6
20120201|2011-10-09 17:00,10,4.014,4.014,4.014,4.014,1
20120201|2011-10-09 18:30,10,4.018,4.018,4.018,4.018,2
20120201|2011-10-09 19:00,10,4.016,4.016,4.015,4.015,6
20120201|2011-10-09 19:30,10,4.015,4.015,4.014,4.014,17
20120201|2011-10-09 20:00,10,4.015,4.015,4.012,4.013,30
20120201|2011-10-09 20:30,10,4.013,4.014,4.011,4.011,21
20120201|2011-10-09 21:00,10,4.014,4.014,4.014,4.014,4
20120201|2011-10-09 23:30,10,4.007,4.007,4.007,4.007,4
20120201|2011-10-10 00:30,10,4.007,4.007,4.007,4.007,6
20120201|2011-10-10 01:00,10,4.009,4.009,4.007,4.007,29
20120201|2011-10-10 01:30,10,4.001,4.001,4,4,12
20120201|2011-10-10 02:00,10,3.993,3.993,3.993,3.993,3
20120201|2011-10-10 02:30,10,3.992,3.996,3.99,3.996,42
20120201|2011-10-10 03:30,10,4.001,4.001,3.987,3.989,20
20120201|2011-10-10 04:00,10,3.989,3.992,3.989,3.992,20
20120201|2011-10-10 04:30,10,3.995,3.995,3.995,3.995,2
20120201|2011-10-10 05:00,10,3.995,3.995,3.995,3.995,33
20120201|2011-10-10 05:30,10,3.997,3.999,3.997,3.997,35
20120201|2011-10-10 06:00,10,3.999,4,3.998,3.998,40
20120201|2011-10-10 06:30,10,3.996,4.008,3.995,4.007,175
20120201|2011-10-10 07:00,10,4.009,4.021,4.009,4.016,190
20120201|2011-10-10 07:30,10,4.021,4.031,4.011,4.023,146
20120201|2011-10-10 08:00,10,4.017,4.05,4.017,4.042,181
20120201|2011-10-10 08:30,10,4.049,4.055,4.04,4.043,66
20120201|2011-10-10 09:00,10,4.043,4.048,4.038,4.048,44
20120201|2011-10-10 09:30,10,4.054,4.063,4.051,4.053,130
20120201|2011-10-10 10:00,10,4.058,4.067,4.056,4.063,44
20120201|2011-10-10 10:30,10,4.061,4.064,4.058,4.061,66
20120201|2011-10-10 11:00,10,4.061,4.063,4.05,4.054,38
20120201|2011-10-10 11:30,10,4.054,4.061,4.054,4.059,11
20120201|2011-10-10 12:00,10,4.056,4.062,4.056,4.058,78
20120201|2011-10-10 12:30,10,4.056,4.056,4.05,4.051,24
20120201|2011-10-10 13:00,10,4.055,4.055,4.024,4.025,149
20120201|2011-10-10 13:30,10,4.025,4.027,4.023,4.023,23
20120201|2011-10-10 14:00,10,4.023,4.03,4.023,4.03,16
20120201|2011-10-10 14:30,10,4.021,4.021,4.021,4.021,1
20120201|2011-10-10 15:00,10,4.029,4.029,4.029,4.029,1
20120201|2011-10-10 15:30,10,4.033,4.033,4.033,4.033,3
20120201|2011-10-10 16:00,10,4.03,4.03,4.03,4.03,1
20120201|2011-10-11 00:00,11,4.042,4.042,4.042,4.042,2
20120201|2011-10-11 01:00,11,4.041,4.041,4.041,4.041,1
20120201|2011-10-11 01:30,11,4.018,4.018,4.013,4.013,12
20120201|2011-10-11 02:00,11,4.01,4.011,4.007,4.007,18
20120201|2011-10-11 02:30,11,4.007,4.007,3.996,3.996,26
20120201|2011-10-11 03:00,11,3.995,3.995,3.982,3.982,98
20120201|2011-10-11 03:30,11,3.981,3.983,3.979,3.979,25
20120201|2011-10-11 04:00,11,3.983,3.983,3.968,3.968,4
20120201|2011-10-11 04:30,11,3.966,3.966,3.966,3.966,3
20120201|2011-10-11 06:00,11,3.983,3.99,3.983,3.989,23
20120201|2011-10-11 06:30,11,3.992,4.013,3.989,4.013,259
20120201|2011-10-11 07:00,11,4.012,4.025,4.011,4.016,90
20120201|2011-10-11 07:30,11,4.018,4.021,4.014,4.019,20
20120201|2011-10-11 08:00,11,4.016,4.022,4.008,4.011,269
20120201|2011-10-11 08:30,11,4.01,4.012,3.99,3.997,121
20120201|2011-10-11 09:00,11,3.992,3.996,3.984,3.996,27
20120201|2011-10-11 09:30,11,3.992,3.999,3.988,3.995,73
20120201|2011-10-11 10:00,11,3.998,4.002,3.982,3.983,46
20120201|2011-10-11 10:30,11,3.983,3.986,3.979,3.986,17
20120201|2011-10-11 11:00,11,3.988,3.991,3.964,3.986,89
20120201|2011-10-11 11:30,11,3.986,4.013,3.982,4.005,81
20120201|2011-10-11 12:00,11,4.004,4.007,3.995,3.999,18
20120201|2011-10-11 12:30,11,4.002,4.022,3.996,4.021,30
20120201|2011-10-11 13:00,11,4.018,4.03,4.016,4.028,229
20120201|2011-10-11 13:30,11,4.03,4.031,4.025,4.031,9
20120201|2011-10-11 14:00,11,4.033,4.033,4.029,4.029,4
20120201|2011-10-11 14:30,11,4.03,4.031,4.03,4.031,3
20120201|2011-10-11 15:00,11,4.031,4.031,4.02,4.022,10
20120201|2011-10-11 15:30,11,4.021,4.022,4.021,4.022,4
20120201|2011-10-11 16:00,11,4.021,4.021,4.02,4.02,2
20120201|2011-10-11 17:30,12,4.031,4.031,4.031,4.031,1
20120201|2011-10-11 18:00,12,4.031,4.031,4.03,4.03,4
20120201|2011-10-11 18:30,12,4.03,4.03,4.03,4.03,3
20120201|2011-10-11 21:30,12,4.033,4.033,4.033,4.033,2
20120201|2011-10-12 00:00,12,4.027,4.027,4.027,4.027,1
20120201|2011-10-12 00:30,12,4.028,4.028,4.028,4.028,1
20120201|2011-10-12 01:30,12,4.025,4.025,4.024,4.024,55
20120201|2011-10-12 02:00,12,4.023,4.023,4.015,4.015,82
20120201|2011-10-12 02:30,12,4.015,4.018,4.015,4.017,19
20120201|2011-10-12 03:00,12,4.02,4.02,4.018,4.018,23
20120201|2011-10-12 03:30,12,4.012,4.012,4.011,4.011,26
20120201|2011-10-12 04:00,12,4.012,4.024,4.012,4.024,3
20120201|2011-10-12 05:00,12,4.027,4.027,4.027,4.027,8
20120201|2011-10-12 05:30,12,4.025,4.025,4.025,4.025,1
20120201|2011-10-12 06:00,12,4.024,4.028,4.021,4.024,111
20120201|2011-10-12 06:30,12,4.029,4.032,4.028,4.028,86
20120201|2011-10-12 07:00,12,4.023,4.027,4.011,4.027,45
20120201|2011-10-12 07:30,12,4.027,4.029,4.018,4.028,31
20120201|2011-10-12 08:00,12,4.029,4.048,4.023,4.04,119
20120201|2011-10-12 08:30,12,4.041,4.042,4.017,4.02,23
20120201|2011-10-12 09:00,12,4.023,4.027,4.021,4.021,20
20120201|2011-10-12 09:30,12,4.027,4.027,3.995,4.002,167
20120201|2011-10-12 10:00,12,4.003,4.004,3.98,3.989,98
20120201|2011-10-12 10:30,12,3.988,3.988,3.98,3.98,11
20120201|2011-10-12 11:00,12,3.979,3.979,3.969,3.971,35
20120201|2011-10-12 11:30,12,3.971,3.982,3.97,3.981,62
20120201|2011-10-12 12:00,12,3.982,3.987,3.976,3.987,22
20120201|2011-10-12 12:30,12,3.989,3.99,3.975,3.975,21
20120201|2011-10-12 13:00,12,3.977,3.981,3.967,3.968,171
20120201|2011-10-12 13:30,12,3.968,3.973,3.968,3.969,23
20120201|2011-10-12 14:00,12,3.973,3.974,3.971,3.973,17
20120201|2011-10-12 14:30,12,3.973,3.977,3.972,3.973,20
20120201|2011-10-12 15:00,12,3.969,3.969,3.963,3.964,41
20120201|2011-10-12 15:30,12,3.967,3.967,3.967,3.967,1
20120201|2011-10-12 17:00,13,3.97,3.97,3.97,3.97,2
20120201|2011-10-12 17:30,13,3.976,3.976,3.976,3.976,1
20120201|2011-10-12 18:00,13,3.979,3.98,3.979,3.98,2
20120201|2011-10-12 18:30,13,3.977,3.977,3.977,3.977,1
20120201|2011-10-13 05:00,13,3.955,3.955,3.953,3.953,4
20120201|2011-10-13 05:30,13,3.957,3.957,3.957,3.957,2
20120201|2011-10-13 06:00,13,3.963,3.963,3.96,3.963,15
20120201|2011-10-13 06:30,13,3.963,3.966,3.953,3.956,121
20120201|2011-10-13 07:00,13,3.956,3.97,3.951,3.962,120
20120201|2011-10-13 07:30,13,3.964,3.969,3.958,3.961,99
20120201|2011-10-13 08:00,13,3.961,3.977,3.961,3.974,208
20120201|2011-10-13 08:30,13,3.973,3.978,3.965,3.975,110
20120201|2011-10-13 09:00,13,3.975,3.983,3.971,3.983,28
20120201|2011-10-13 09:30,13,3.935,4.008,3.929,3.96,701
20120201|2011-10-13 10:00,13,3.964,3.97,3.953,3.97,65
20120201|2011-10-13 10:30,13,3.97,3.972,3.965,3.969,47
20120201|2011-10-13 11:00,13,3.977,3.998,3.971,3.98,122
20120201|2011-10-13 11:30,13,3.981,3.983,3.966,3.975,65
20120201|2011-10-13 12:00,13,3.973,3.982,3.973,3.978,13
20120201|2011-10-13 12:30,13,3.977,3.98,3.969,3.969,8
20120201|2011-10-13 13:00,13,3.971,3.994,3.971,3.992,99
20120201|2011-10-13 13:30,13,3.991,3.996,3.991,3.996,7
20120201|2011-10-13 14:00,13,3.995,3.996,3.992,3.992,4
20120201|2011-10-13 14:30,13,3.994,3.996,3.991,3.995,6
20120201|2011-10-13 15:00,13,4,4,3.999,4,5
20120201|2011-10-13 16:00,13,4.005,4.006,4.004,4.004,4
20120201|2011-10-13 23:30,14,3.983,3.983,3.983,3.983,19
20120201|2011-10-14 00:00,14,3.983,3.983,3.983,3.983,14
20120201|2011-10-14 00:30,14,3.983,3.983,3.98,3.98,12
20120201|2011-10-14 01:30,14,3.972,3.972,3.972,3.972,23
20120201|2011-10-14 02:00,14,3.968,3.968,3.964,3.964,7
20120201|2011-10-14 02:30,14,3.963,3.963,3.958,3.958,100
20120201|2011-10-14 03:00,14,3.961,3.966,3.961,3.966,81
20120201|2011-10-14 03:30,14,3.966,3.966,3.964,3.964,12
20120201|2011-10-14 04:00,14,3.964,3.967,3.963,3.964,30
20120201|2011-10-14 04:30,14,3.964,3.964,3.959,3.959,35
20120201|2011-10-14 05:00,14,3.962,3.972,3.96,3.969,207
20120201|2011-10-14 05:30,14,3.969,3.97,3.966,3.966,37
20120201|2011-10-14 06:00,14,3.966,3.98,3.965,3.974,294
20120201|2011-10-14 06:30,14,3.984,3.984,3.984,3.984,1
20120201|2011-10-14 07:00,14,4.001,4.01,4.001,4.007,18
20120201|2011-10-14 07:30,14,4.019,4.027,4.016,4.026,61
20120201|2011-10-14 08:00,14,4.027,4.044,4.022,4.037,206
20120201|2011-10-14 08:30,14,4.037,4.037,4.018,4.024,139
20120201|2011-10-14 09:00,14,4.02,4.025,4.02,4.025,34
20120201|2011-10-14 09:30,14,4.02,4.02,4.01,4.01,24
20120201|2011-10-14 10:00,14,4.012,4.021,4.008,4.019,21
20120201|2011-10-14 10:30,14,4.025,4.083,4.025,4.076,100
20120201|2011-10-14 11:00,14,4.073,4.13,4.07,4.114,126
20120201|2011-10-14 11:30,14,4.115,4.115,4.085,4.104,391
20120201|2011-10-14 12:00,14,4.106,4.12,4.089,4.091,28
20120201|2011-10-14 12:30,14,4.088,4.096,4.088,4.089,29
20120201|2011-10-14 13:00,14,4.096,4.121,4.096,4.107,542
20120201|2011-10-14 13:30,14,4.106,4.11,4.1,4.11,35
20120201|2011-10-14 14:00,14,4.108,4.11,4.103,4.103,4
20120201|2011-10-14 14:30,14,4.105,4.105,4.102,4.104,10
20120201|2011-10-14 15:00,14,4.097,4.101,4.094,4.097,6
20120201|2011-10-16 17:00,17,4.134,4.137,4.134,4.137,4
20120201|2011-10-16 17:30,17,4.142,4.145,4.142,4.145,6
20120201|2011-10-16 18:30,17,4.145,4.145,4.145,4.145,2
20120201|2011-10-16 19:00,17,4.139,4.139,4.139,4.139,1
20120201|2011-10-16 19:30,17,4.14,4.14,4.138,4.138,2
20120201|2011-10-16 20:30,17,4.134,4.135,4.134,4.135,3
20120201|2011-10-16 21:00,17,4.133,4.133,4.133,4.133,1
20120201|2011-10-16 21:30,17,4.129,4.129,4.129,4.129,1
20120201|2011-10-16 23:30,17,4.129,4.129,4.129,4.129,1
20120201|2011-10-17 02:00,17,4.138,4.138,4.138,4.138,1
20120201|2011-10-17 03:00,17,4.126,4.126,4.124,4.124,3
20120201|2011-10-17 04:00,17,4.115,4.126,4.115,4.126,2
20120201|2011-10-17 04:30,17,4.124,4.124,4.124,4.124,1
20120201|2011-10-17 05:30,17,4.13,4.135,4.13,4.135,4
20120201|2011-10-17 06:30,17,4.127,4.147,4.127,4.146,17
20120201|2011-10-17 07:00,17,4.14,4.143,4.122,4.128,48
20120201|2011-10-17 07:30,17,4.124,4.153,4.115,4.144,56
20120201|2011-10-17 08:00,17,4.138,4.141,4.012,4.025,303
20120201|2011-10-17 08:30,17,4.026,4.055,4.012,4.055,108
20120201|2011-10-17 09:00,17,4.043,4.05,4.021,4.028,156
20120201|2011-10-17 09:30,17,4.034,4.055,4.034,4.05,104
20120201|2011-10-17 10:00,17,4.05,4.05,4.036,4.041,42
20120201|2011-10-17 10:30,17,4.033,4.049,4.033,4.042,11
20120201|2011-10-17 11:00,17,4.041,4.042,4.024,4.032,11
20120201|2011-10-17 11:30,17,4.023,4.045,4.012,4.028,32
20120201|2011-10-17 12:00,17,4.031,4.031,4.028,4.03,6
20120201|2011-10-17 12:30,17,4.038,4.051,4.033,4.051,24
20120201|2011-10-17 13:00,17,4.04,4.051,4.03,4.045,56
20120201|2011-10-17 13:30,17,4.044,4.044,4.038,4.038,51
20120201|2011-10-17 14:00,17,4.034,4.038,4.034,4.038,6
20120201|2011-10-17 14:30,17,4.039,4.055,4.039,4.055,6
20120201|2011-10-17 15:00,17,4.052,4.052,4.051,4.051,3
20120201|2011-10-17 18:30,18,4.058,4.058,4.058,4.058,1
20120201|2011-10-17 22:30,18,4.059,4.06,4.056,4.056,8
20120201|2011-10-17 23:30,18,4.053,4.053,4.053,4.053,12
20120201|2011-10-18 00:00,18,4.06,4.06,4.058,4.058,2
20120201|2011-10-18 00:30,18,4.058,4.058,4.058,4.058,1
20120201|2011-10-18 01:00,18,4.056,4.056,4.055,4.055,16
20120201|2011-10-18 02:00,18,4.054,4.054,4.054,4.054,2
20120201|2011-10-18 02:30,18,4.052,4.052,4.052,4.052,3
20120201|2011-10-18 05:30,18,4.043,4.043,4.035,4.035,7
20120201|2011-10-18 06:00,18,4.031,4.031,4.03,4.03,8
20120201|2011-10-18 06:30,18,4.028,4.028,4.021,4.028,48
20120201|2011-10-18 07:00,18,4.028,4.028,4.012,4.015,23
20120201|2011-10-18 07:30,18,4.017,4.033,4.009,4.032,80
20120201|2011-10-18 08:00,18,4.035,4.035,3.992,3.993,195
20120201|2011-10-18 08:30,18,3.994,4.01,3.985,3.988,233
20120201|2011-10-18 09:00,18,3.99,3.999,3.988,3.991,39
20120201|2011-10-18 09:30,18,3.997,4.001,3.988,3.994,100
20120201|2011-10-18 10:00,18,3.991,3.996,3.987,3.989,131
20120201|2011-10-18 10:30,18,3.982,3.984,3.969,3.984,53
20120201|2011-10-18 11:00,18,3.982,3.983,3.976,3.979,9
20120201|2011-10-18 11:30,18,3.985,3.987,3.973,3.976,30
20120201|2011-10-18 12:00,18,3.972,3.982,3.972,3.973,25
20120201|2011-10-18 12:30,18,3.963,3.968,3.942,3.946,115
20120201|2011-10-18 13:00,18,3.946,3.954,3.942,3.943,191
20120201|2011-10-18 13:30,18,3.945,3.948,3.945,3.947,30
20120201|2011-10-18 14:00,18,3.945,3.95,3.945,3.947,28
20120201|2011-10-18 14:30,18,3.95,3.953,3.95,3.952,11
20120201|2011-10-18 15:00,18,3.948,3.948,3.939,3.942,25
20120201|2011-10-18 15:30,18,3.943,3.944,3.942,3.942,7
20120201|2011-10-18 16:00,18,3.95,3.95,3.95,3.95,1
20120201|2011-10-18 17:00,19,3.945,3.945,3.945,3.945,1
20120201|2011-10-18 18:00,19,3.955,3.955,3.955,3.955,1
20120201|2011-10-18 20:00,19,3.952,3.952,3.952,3.952,1
20120201|2011-10-18 21:00,19,3.963,3.964,3.963,3.964,9
20120201|2011-10-18 23:30,19,3.964,3.964,3.964,3.964,12
20120201|2011-10-19 00:00,19,3.964,3.964,3.964,3.964,11
20120201|2011-10-19 01:00,19,3.96,3.96,3.96,3.96,3
20120201|2011-10-19 01:30,19,3.956,3.956,3.949,3.949,30
20120201|2011-10-19 02:30,19,3.946,3.946,3.944,3.944,49
20120201|2011-10-19 03:00,19,3.946,3.946,3.944,3.944,15
20120201|2011-10-19 06:00,19,3.96,3.963,3.96,3.961,3
20120201|2011-10-19 07:00,19,3.973,3.982,3.973,3.982,86
20120201|2011-10-19 07:30,19,3.982,3.988,3.97,3.978,44
20120201|2011-10-19 08:00,19,3.985,3.997,3.973,3.975,150
20120201|2011-10-19 08:30,19,3.976,3.99,3.976,3.984,13
20120201|2011-10-19 09:00,19,3.991,4.002,3.983,3.997,39
20120201|2011-10-19 09:30,19,3.993,3.997,3.975,3.978,11
20120201|2011-10-19 10:00,19,3.987,3.995,3.986,3.993,19
20120201|2011-10-19 10:30,19,3.992,3.994,3.971,3.975,25
20120201|2011-10-19 11:00,19,3.975,3.975,3.958,3.964,23
20120201|2011-10-19 11:30,19,3.961,3.998,3.952,3.991,101
20120201|2011-10-19 12:00,19,4.002,4.002,3.975,3.978,72
20120201|2011-10-19 12:30,19,3.981,3.984,3.98,3.984,3
20120201|2011-10-19 13:00,19,3.968,3.971,3.966,3.971,57
20120201|2011-10-19 13:30,19,3.975,3.977,3.975,3.977,9
20120201|2011-10-19 14:00,19,3.973,3.973,3.973,3.973,2
20120201|2011-10-19 14:30,19,3.973,3.974,3.973,3.974,9
20120201|2011-10-19 15:00,19,3.978,3.98,3.978,3.98,8
20120201|2011-10-19 15:30,19,3.981,3.981,3.979,3.979,2
20120201|2011-10-20 00:00,20,3.96,3.96,3.954,3.954,49
20120201|2011-10-20 00:30,20,3.956,3.956,3.953,3.954,22
20120201|2011-10-20 01:00,20,3.954,3.954,3.952,3.952,22
20120201|2011-10-20 02:00,20,3.953,3.953,3.947,3.947,41
20120201|2011-10-20 02:30,20,3.947,3.947,3.947,3.947,2
20120201|2011-10-20 03:00,20,3.948,3.948,3.946,3.946,4
20120201|2011-10-20 03:30,20,3.946,3.946,3.94,3.94,64
20120201|2011-10-20 04:30,20,3.953,3.953,3.953,3.953,6
20120201|2011-10-20 06:30,20,3.965,3.987,3.965,3.987,4
20120201|2011-10-20 07:00,20,3.979,3.981,3.977,3.978,8
20120201|2011-10-20 07:30,20,3.982,3.982,3.96,3.96,11
20120201|2011-10-20 08:00,20,3.96,3.966,3.957,3.957,166
20120201|2011-10-20 08:30,20,3.956,3.957,3.939,3.947,202
20120201|2011-10-20 09:00,20,3.95,3.977,3.947,3.977,254
20120201|2011-10-20 09:30,20,3.985,4.042,3.98,4.031,389
20120201|2011-10-20 10:00,20,4.021,4.038,4.005,4.02,81
20120201|2011-10-20 10:30,20,4.021,4.03,4.019,4.019,20
20120201|2011-10-20 11:00,20,4.024,4.024,3.955,3.969,96
20120201|2011-10-20 11:30,20,3.971,3.98,3.958,3.969,100
20120201|2011-10-20 12:00,20,3.965,3.978,3.938,3.974,90
20120201|2011-10-20 12:30,20,3.977,3.977,3.96,3.968,179
20120201|2011-10-20 13:00,20,3.967,3.984,3.965,3.982,126
20120201|2011-10-20 13:30,20,3.977,3.978,3.971,3.971,36
20120201|2011-10-20 14:00,20,3.971,3.973,3.97,3.973,17
20120201|2011-10-20 14:30,20,3.976,3.976,3.976,3.976,2
20120201|2011-10-20 15:00,20,3.972,3.977,3.972,3.976,36
20120201|2011-10-20 15:30,20,3.975,3.975,3.975,3.975,1
20120201|2011-10-20 17:00,21,3.976,3.976,3.976,3.976,1
20120201|2011-10-21 01:00,21,3.967,3.967,3.96,3.961,22
20120201|2011-10-21 01:30,21,3.961,3.961,3.951,3.951,37
20120201|2011-10-21 02:00,21,3.949,3.949,3.944,3.944,30
20120201|2011-10-21 03:00,21,3.944,3.944,3.944,3.944,1
20120201|2011-10-21 03:30,21,3.944,3.946,3.941,3.944,45
20120201|2011-10-21 04:00,21,3.944,3.945,3.934,3.937,84
20120201|2011-10-21 05:30,21,3.934,3.934,3.934,3.934,3
20120201|2011-10-21 06:30,21,3.943,3.97,3.943,3.963,5
20120201|2011-10-21 07:00,21,3.942,3.942,3.942,3.942,5
20120201|2011-10-21 07:30,21,3.943,3.943,3.938,3.94,18
20120201|2011-10-21 08:00,21,3.94,3.94,3.9,3.901,302
20120201|2011-10-21 08:30,21,3.913,3.926,3.912,3.916,78
20120201|2011-10-21 09:00,21,3.916,3.933,3.914,3.926,40
20120201|2011-10-21 09:30,21,3.923,3.958,3.923,3.955,179
20120201|2011-10-21 10:00,21,3.953,3.96,3.944,3.96,58
20120201|2011-10-21 10:30,21,3.961,3.961,3.944,3.953,83
20120201|2011-10-21 11:00,21,3.947,3.961,3.938,3.96,88
20120201|2011-10-21 11:30,21,3.957,3.965,3.939,3.942,47
20120201|2011-10-21 12:00,21,3.944,3.96,3.937,3.959,41
20120201|2011-10-21 12:30,21,3.96,3.97,3.957,3.968,40
20120201|2011-10-21 13:00,21,3.971,3.976,3.96,3.961,63
20120201|2011-10-21 13:30,21,3.96,3.967,3.96,3.967,64
20120201|2011-10-21 14:00,21,3.971,3.973,3.971,3.973,4
20120201|2011-10-21 14:30,21,3.974,3.976,3.974,3.976,8
20120201|2011-10-21 15:00,21,3.977,3.977,3.977,3.977,1
20120201|2011-10-24 00:30,24,3.962,3.962,3.961,3.961,5
20120201|2011-10-24 01:00,24,3.961,3.961,3.961,3.961,5
20120201|2011-10-24 01:30,24,3.961,3.961,3.961,3.961,4
20120201|2011-10-24 02:00,24,3.961,3.962,3.959,3.962,28
20120201|2011-10-24 02:30,24,3.967,3.971,3.963,3.964,63
20120201|2011-10-24 03:00,24,3.963,3.964,3.953,3.953,80
20120201|2011-10-24 03:30,24,3.952,3.954,3.95,3.954,36
20120201|2011-10-24 04:00,24,3.962,3.962,3.962,3.962,4
20120201|2011-10-24 06:00,24,3.987,3.99,3.987,3.99,6
20120201|2011-10-24 06:30,24,3.991,3.991,3.991,3.991,1
20120201|2011-10-24 07:00,24,3.985,4.001,3.977,3.995,31
20120201|2011-10-24 07:30,24,3.994,3.995,3.958,3.964,62
20120201|2011-10-24 08:00,24,3.959,3.989,3.959,3.989,148
20120201|2011-10-24 08:30,24,3.983,3.985,3.964,3.964,52
20120201|2011-10-24 09:00,24,3.966,3.97,3.955,3.963,71
20120201|2011-10-24 09:30,24,3.962,3.969,3.961,3.963,44
20120201|2011-10-24 10:00,24,3.958,3.958,3.931,3.935,83
20120201|2011-10-24 10:30,24,3.934,3.942,3.932,3.941,64
20120201|2011-10-24 11:00,24,3.942,3.948,3.928,3.929,74
20120201|2011-10-24 11:30,24,3.931,3.932,3.918,3.92,208
20120201|2011-10-24 12:00,24,3.92,3.93,3.92,3.929,35
20120201|2011-10-24 12:30,24,3.927,3.927,3.92,3.927,71
20120201|2011-10-24 13:00,24,3.926,3.936,3.918,3.935,104
20120201|2011-10-24 13:30,24,3.935,3.938,3.934,3.937,55
20120201|2011-10-24 14:00,24,3.939,3.94,3.936,3.938,38
20120201|2011-10-24 14:30,24,3.934,3.935,3.934,3.935,2
20120201|2011-10-24 15:00,24,3.935,3.935,3.931,3.932,6
20120201|2011-10-24 15:30,24,3.935,3.935,3.935,3.935,1
20120201|2011-10-24 16:00,24,3.937,3.937,3.937,3.937,3
20120201|2011-10-24 18:00,25,3.937,3.937,3.937,3.937,1
20120201|2011-10-24 19:00,25,3.937,3.937,3.937,3.937,1
20120201|2011-10-24 19:30,25,3.937,3.937,3.937,3.937,8
20120201|2011-10-24 20:00,25,3.938,3.94,3.938,3.94,40
20120201|2011-10-24 23:30,25,3.932,3.932,3.932,3.932,5
20120201|2011-10-25 00:00,25,3.932,3.932,3.932,3.932,5
20120201|2011-10-25 00:30,25,3.93,3.93,3.93,3.93,1
20120201|2011-10-25 01:00,25,3.93,3.93,3.93,3.93,1
20120201|2011-10-25 01:30,25,3.93,3.93,3.924,3.924,146
20120201|2011-10-25 02:00,25,3.924,3.925,3.921,3.921,14
20120201|2011-10-25 03:00,25,3.919,3.919,3.912,3.912,23
20120201|2011-10-25 05:00,25,3.943,3.944,3.943,3.944,2
20120201|2011-10-25 05:30,25,3.955,3.955,3.955,3.955,10
20120201|2011-10-25 06:00,25,3.945,3.963,3.945,3.963,27
20120201|2011-10-25 06:30,25,3.96,3.967,3.96,3.967,6
20120201|2011-10-25 07:00,25,3.972,3.977,3.972,3.975,6
20120201|2011-10-25 07:30,25,3.974,3.979,3.973,3.979,17
20120201|2011-10-25 08:00,25,3.983,4.023,3.976,3.998,336
20120201|2011-10-25 08:30,25,3.998,4.002,3.982,3.998,75
20120201|2011-10-25 09:00,25,3.999,4.004,3.977,3.99,44
20120201|2011-10-25 09:30,25,3.981,3.982,3.971,3.971,101
20120201|2011-10-25 10:00,25,3.965,3.965,3.937,3.948,161
20120201|2011-10-25 10:30,25,3.945,3.958,3.945,3.958,120
20120201|2011-10-25 11:00,25,3.958,3.968,3.957,3.968,26
20120201|2011-10-25 11:30,25,3.972,3.983,3.971,3.982,25
20120201|2011-10-25 12:00,25,3.987,4,3.985,4,64
20120201|2011-10-25 12:30,25,3.99,3.995,3.979,3.979,19
20120201|2011-10-25 13:00,25,3.98,3.996,3.98,3.995,60
20120201|2011-10-25 13:30,25,3.994,3.995,3.983,3.99,70
20120201|2011-10-25 14:00,25,3.991,3.991,3.991,3.991,1
20120201|2011-10-25 14:30,25,3.991,3.992,3.991,3.992,5
20120201|2011-10-25 15:00,25,3.989,3.993,3.989,3.993,8
20120201|2011-10-25 15:30,25,3.995,3.995,3.995,3.995,3
20120201|2011-10-25 16:00,25,3.991,3.991,3.991,3.991,1
20120201|2011-10-25 17:00,26,4,4,4,4,3
20120201|2011-10-25 20:00,26,4,4.005,4,4.005,19
20120201|2011-10-25 23:30,26,3.999,4.002,3.998,4,7
20120201|2011-10-26 00:00,26,3.992,3.992,3.992,3.992,3
20120201|2011-10-26 00:30,26,3.991,3.991,3.991,3.991,1
20120201|2011-10-26 01:00,26,3.996,3.996,3.996,3.996,5
20120201|2011-10-26 01:30,26,4.01,4.01,4.01,4.01,6
20120201|2011-10-26 02:00,26,4.008,4.01,4.008,4.01,31
20120201|2011-10-26 02:30,26,4.01,4.01,4.01,4.01,2
20120201|2011-10-26 03:00,26,4.007,4.01,4.002,4.01,44
20120201|2011-10-26 03:30,26,4.01,4.01,4.01,4.01,11
20120201|2011-10-26 04:00,26,4.015,4.015,4.015,4.015,3
20120201|2011-10-26 04:30,26,4.015,4.015,4.015,4.015,1
20120201|2011-10-26 05:30,26,4.015,4.015,4.015,4.015,8
20120201|2011-10-26 06:00,26,4.012,4.012,4.012,4.012,2
20120201|2011-10-26 07:00,26,4,4.003,3.989,3.989,11
20120201|2011-10-26 07:30,26,3.985,4.005,3.98,4.005,166
20120201|2011-10-26 08:00,26,3.998,3.998,3.962,3.966,266
20120201|2011-10-26 08:30,26,3.966,3.978,3.966,3.975,75
20120201|2011-10-26 09:00,26,3.974,3.975,3.971,3.975,37
20120201|2011-10-26 09:30,26,3.97,3.97,3.953,3.955,213
20120201|2011-10-26 10:00,26,3.96,3.968,3.96,3.965,111
20120201|2011-10-26 10:30,26,3.952,3.96,3.949,3.958,64
20120201|2011-10-26 11:00,26,3.955,3.955,3.932,3.941,134
20120201|2011-10-26 11:30,26,3.935,3.935,3.909,3.926,48
20120201|2011-10-26 12:00,26,3.913,3.919,3.909,3.917,112
20120201|2011-10-26 12:30,26,3.924,3.926,3.917,3.919,49
20120201|2011-10-26 13:00,26,3.923,3.936,3.918,3.927,62
20120201|2011-10-26 13:30,26,3.927,3.927,3.924,3.925,27
20120201|2011-10-26 14:00,26,3.93,3.932,3.93,3.932,4
20120201|2011-10-26 14:30,26,3.933,3.934,3.933,3.934,6
20120201|2011-10-26 15:00,26,3.935,3.937,3.933,3.933,12
20120201|2011-10-26 15:30,26,3.927,3.927,3.926,3.926,14
20120201|2011-10-26 16:00,26,3.929,3.929,3.929,3.929,3
20120201|2011-10-26 18:30,27,3.925,3.925,3.925,3.925,1
20120201|2011-10-26 20:00,27,3.943,3.943,3.932,3.932,2
20120201|2011-10-26 20:30,27,3.923,3.923,3.923,3.923,1
20120201|2011-10-27 00:00,27,3.93,3.93,3.928,3.929,11
20120201|2011-10-27 00:30,27,3.928,3.928,3.923,3.923,2
20120201|2011-10-27 01:00,27,3.92,3.92,3.916,3.916,4
20120201|2011-10-27 01:30,27,3.916,3.916,3.914,3.916,10
20120201|2011-10-27 02:00,27,3.913,3.913,3.907,3.907,26
20120201|2011-10-27 02:30,27,3.913,3.916,3.913,3.916,57
20120201|2011-10-27 04:00,27,3.936,3.936,3.936,3.936,1
20120201|2011-10-27 05:00,27,3.931,3.931,3.931,3.931,2
20120201|2011-10-27 05:30,27,3.938,3.938,3.934,3.934,9
20120201|2011-10-27 06:00,27,3.935,3.938,3.93,3.93,6
20120201|2011-10-27 06:30,27,3.907,3.907,3.897,3.906,27
20120201|2011-10-27 07:00,27,3.904,3.904,3.897,3.899,11
20120201|2011-10-27 07:30,27,3.898,3.905,3.896,3.901,26
20120201|2011-10-27 08:00,27,3.904,3.914,3.899,3.912,199
20120201|2011-10-27 08:30,27,3.913,3.915,3.9,3.915,109
20120201|2011-10-27 09:00,27,3.914,3.924,3.912,3.919,80
20120201|2011-10-27 09:30,27,3.89,3.91,3.887,3.899,351
20120201|2011-10-27 10:00,27,3.897,3.919,3.887,3.919,163
20120201|2011-10-27 10:30,27,3.918,3.921,3.909,3.916,123
20120201|2011-10-27 11:00,27,3.915,3.961,3.913,3.955,140
20120201|2011-10-27 11:30,27,3.949,3.955,3.938,3.955,128
20120201|2011-10-27 12:00,27,3.958,3.972,3.95,3.954,103
20120201|2011-10-27 12:30,27,3.963,3.966,3.96,3.962,26
20120201|2011-10-27 13:00,27,3.96,3.96,3.905,3.908,489
20120201|2011-10-27 13:30,27,3.908,3.925,3.908,3.923,42
20120201|2011-10-27 14:00,27,3.919,3.919,3.915,3.915,4
20120201|2011-10-27 14:30,27,3.915,3.924,3.915,3.924,3
20120201|2011-10-27 15:00,27,3.929,3.932,3.929,3.932,9
20120201|2011-10-27 15:30,27,3.932,3.933,3.932,3.933,2
20120201|2011-10-27 16:00,27,3.933,3.933,3.93,3.93,3
20120201|2011-10-27 18:30,28,3.923,3.923,3.922,3.922,2
20120201|2011-10-27 22:00,28,3.947,3.949,3.947,3.949,7
20120201|2011-10-27 22:30,28,3.953,3.958,3.953,3.958,8
20120201|2011-10-27 23:00,28,3.958,3.96,3.958,3.96,5
20120201|2011-10-28 00:00,28,3.965,3.966,3.965,3.966,3
20120201|2011-10-28 00:30,28,3.956,3.956,3.956,3.956,29
20120201|2011-10-28 01:00,28,3.956,3.956,3.956,3.956,20
20120201|2011-10-28 01:30,28,3.967,3.967,3.967,3.967,1
20120201|2011-10-28 03:00,28,3.967,3.967,3.967,3.967,2
20120201|2011-10-28 03:30,28,3.953,3.953,3.953,3.953,1
20120201|2011-10-28 05:00,28,3.963,3.965,3.963,3.965,9
20120201|2011-10-28 05:30,28,3.958,3.965,3.958,3.958,28
20120201|2011-10-28 06:00,28,3.964,3.968,3.955,3.966,30
20120201|2011-10-28 06:30,28,3.967,3.968,3.962,3.962,14
20120201|2011-10-28 07:00,28,3.962,3.962,3.943,3.943,26
20120201|2011-10-28 07:30,28,3.947,3.973,3.942,3.96,64
20120201|2011-10-28 08:00,28,3.957,4.067,3.954,4.028,478
20120201|2011-10-28 08:30,28,4.025,4.028,4.012,4.016,298
20120201|2011-10-28 09:00,28,4.02,4.042,4.02,4.023,241
20120201|2011-10-28 09:30,28,4.014,4.022,3.999,4.014,45
20120201|2011-10-28 10:00,28,4.014,4.029,4.013,4.025,18
20120201|2011-10-28 10:30,28,4.025,4.029,4.012,4.015,88
20120201|2011-10-28 11:00,28,4.023,4.033,4.023,4.03,36
20120201|2011-10-28 11:30,28,4.027,4.03,4.014,4.021,130
20120201|2011-10-28 12:00,28,4.017,4.054,4.014,4.053,51
20120201|2011-10-28 12:30,28,4.047,4.057,4.042,4.048,74
20120201|2011-10-28 13:00,28,4.044,4.054,4.035,4.053,106
20120201|2011-10-28 13:30,28,4.052,4.052,4.042,4.046,53
20120201|2011-10-28 14:00,28,4.051,4.051,4.046,4.048,28
20120201|2011-10-28 14:30,28,4.053,4.059,4.053,4.055,42
20120201|2011-10-28 15:00,28,4.049,4.055,4.049,4.051,19
20120201|2011-10-28 15:30,28,4.055,4.055,4.055,4.055,4
20120201|2011-10-30 17:00,31,4.069,4.083,4.057,4.083,34
20120201|2011-10-30 17:30,31,4.079,4.084,4.076,4.084,7
20120201|2011-10-30 18:00,31,4.077,4.077,4.059,4.063,7
20120201|2011-10-30 19:30,31,4.063,4.063,4.06,4.06,3
20120201|2011-10-30 20:00,31,4.07,4.07,4.07,4.07,1
20120201|2011-10-30 20:30,31,4.067,4.067,4.067,4.067,1
20120201|2011-10-30 21:30,31,4.062,4.062,4.057,4.057,5
20120201|2011-10-30 22:30,31,4.07,4.07,4.069,4.069,9
20120201|2011-10-30 23:30,31,4.053,4.053,4.047,4.047,16
20120201|2011-10-31 00:30,31,4.057,4.061,4.057,4.061,3
20120201|2011-10-31 01:00,31,4.06,4.06,4.06,4.06,1
20120201|2011-10-31 01:30,31,4.062,4.067,4.06,4.067,23
20120201|2011-10-31 02:00,31,4.072,4.072,4.072,4.072,1
20120201|2011-10-31 02:30,31,4.074,4.074,4.074,4.074,1
20120201|2011-10-31 03:00,31,4.08,4.08,4.08,4.08,2
20120201|2011-10-31 03:30,31,4.072,4.079,4.072,4.079,110
20120201|2011-10-31 04:00,31,4.079,4.082,4.072,4.077,64
20120201|2011-10-31 04:30,31,4.086,4.086,4.06,4.06,15
20120201|2011-10-31 05:00,31,4.086,4.086,4.086,4.086,4
20120201|2011-10-31 05:30,31,4.082,4.088,4.082,4.087,9
20120201|2011-10-31 06:00,31,4.087,4.087,4.08,4.08,16
20120201|2011-10-31 06:30,31,4.083,4.107,4.083,4.092,40
20120201|2011-10-31 07:00,31,4.09,4.091,4.036,4.055,16
20120201|2011-10-31 07:30,31,4.055,4.07,4.04,4.04,26
20120201|2011-10-31 08:00,31,4.032,4.034,3.994,4.008,237
20120201|2011-10-31 08:30,31,4.008,4.022,4.007,4.013,52
20120201|2011-10-31 09:00,31,4.018,4.021,4.003,4.004,38
20120201|2011-10-31 09:30,31,4.007,4.017,4.002,4.003,64
20120201|2011-10-31 10:00,31,4.005,4.009,4.001,4.004,16
20120201|2011-10-31 10:30,31,4.005,4.016,4.005,4.01,11
20120201|2011-10-31 11:00,31,4.008,4.024,4.008,4.018,53
20120201|2011-10-31 11:30,31,4.023,4.046,4.016,4.037,88
20120201|2011-10-31 12:00,31,4.033,4.041,4.028,4.037,23
20120201|2011-10-31 12:30,31,4.046,4.052,4.04,4.047,38
20120201|2011-10-31 13:00,31,4.043,4.069,4.043,4.065,191
20120201|2011-10-31 13:30,31,4.064,4.067,4.061,4.067,42
20120201|2011-10-31 14:00,31,4.064,4.064,4.064,4.064,9
20120201|2011-10-31 14:30,31,4.065,4.067,4.065,4.067,13
20120201|2011-10-31 15:00,31,4.067,4.07,4.066,4.067,10
20120201|2011-10-31 16:00,31,4.06,4.065,4.06,4.065,2
20120201|2011-10-31 18:30,1,4.082,4.082,4.082,4.082,9
20120201|2011-10-31 21:00,1,4.082,4.082,4.082,4.082,1
20120201|2011-10-31 22:30,1,4.07,4.07,4.07,4.07,2
20120201|2011-11-01 00:00,1,4.066,4.066,4.065,4.066,7
20120201|2011-11-01 00:30,1,4.066,4.066,4.065,4.065,6
20120201|2011-11-01 01:00,1,4.073,4.073,4.067,4.067,7
20120201|2011-11-01 01:30,1,4.067,4.067,4.067,4.067,2
20120201|2011-11-01 02:00,1,4.064,4.07,4.064,4.07,4
20120201|2011-11-01 02:30,1,4.071,4.071,4.071,4.071,1
20120201|2011-11-01 04:00,1,4.057,4.057,4.047,4.047,3
20120201|2011-11-01 04:30,1,4.048,4.048,4.045,4.045,4
20120201|2011-11-01 05:00,1,4.043,4.062,4.041,4.062,10
20120201|2011-11-01 05:30,1,4.057,4.057,4.053,4.053,3
20120201|2011-11-01 06:00,1,4.03,4.03,4.027,4.027,5
20120201|2011-11-01 06:30,1,4.014,4.014,4.014,4.014,1
20120201|2011-11-01 07:00,1,4.014,4.014,3.984,3.988,134
20120201|2011-11-01 07:30,1,3.995,3.995,3.98,3.98,13
20120201|2011-11-01 08:00,1,3.991,3.991,3.915,3.935,750
20120201|2011-11-01 08:30,1,3.94,3.95,3.924,3.95,182
20120201|2011-11-01 09:00,1,3.947,3.947,3.932,3.941,70
20120201|2011-11-01 09:30,1,3.94,3.941,3.921,3.928,258
20120201|2011-11-01 10:00,1,3.928,3.931,3.919,3.924,142
20120201|2011-11-01 10:30,1,3.926,3.935,3.924,3.925,172
20120201|2011-11-01 11:00,1,3.918,3.939,3.917,3.929,71
20120201|2011-11-01 11:30,1,3.933,3.96,3.933,3.953,109
20120201|2011-11-01 12:00,1,3.949,3.952,3.944,3.947,20
20120201|2011-11-01 12:30,1,3.949,3.957,3.94,3.952,28
20120201|2011-11-01 13:00,1,3.95,3.95,3.923,3.93,153
20120201|2011-11-01 13:30,1,3.933,3.937,3.931,3.937,35
20120201|2011-11-01 14:00,1,3.931,3.931,3.93,3.93,2
20120201|2011-11-01 14:30,1,3.931,3.936,3.931,3.934,7
20120201|2011-11-01 15:00,1,3.928,3.931,3.921,3.921,17
20120201|2011-11-01 15:30,1,3.926,3.926,3.921,3.921,6
20120201|2011-11-01 16:00,1,3.92,3.921,3.919,3.921,11
20120201|2011-11-01 18:00,2,3.926,3.926,3.926,3.926,1
20120201|2011-11-01 19:30,2,3.92,3.92,3.919,3.919,2
20120201|2011-11-01 20:00,2,3.918,3.918,3.918,3.918,1
20120201|2011-11-01 21:00,2,3.916,3.916,3.916,3.916,1
20120201|2011-11-01 22:00,2,3.92,3.92,3.92,3.92,2
20120201|2011-11-02 00:30,2,3.919,3.919,3.919,3.919,1
20120201|2011-11-02 01:00,2,3.915,3.916,3.914,3.916,3
20120201|2011-11-02 01:30,2,3.912,3.915,3.912,3.915,3
20120201|2011-11-02 02:00,2,3.91,3.91,3.907,3.907,6
20120201|2011-11-02 02:30,2,3.906,3.906,3.904,3.904,2
20120201|2011-11-02 03:30,2,3.911,3.911,3.911,3.911,1
20120201|2011-11-02 04:00,2,3.915,3.915,3.915,3.915,2
20120201|2011-11-02 04:30,2,3.913,3.913,3.913,3.913,1
20120201|2011-11-02 05:00,2,3.932,3.932,3.932,3.932,1
20120201|2011-11-02 06:00,2,3.944,3.947,3.944,3.947,5
20120201|2011-11-02 06:30,2,3.95,3.95,3.906,3.909,11
20120201|2011-11-02 07:00,2,3.911,3.914,3.886,3.891,69
20120201|2011-11-02 07:30,2,3.894,3.919,3.894,3.912,15
20120201|2011-11-02 08:00,2,3.91,3.91,3.883,3.892,215
20120201|2011-11-02 08:30,2,3.89,3.913,3.89,3.899,90
20120201|2011-11-02 09:00,2,3.903,3.916,3.903,3.916,38
20120201|2011-11-02 09:30,2,3.915,3.93,3.91,3.924,30
20120201|2011-11-02 10:00,2,3.93,3.93,3.922,3.926,70
20120201|2011-11-02 10:30,2,3.923,3.927,3.92,3.927,19
20120201|2011-11-02 11:00,2,3.923,3.923,3.915,3.916,6
20120201|2011-11-02 11:30,2,3.915,3.936,3.913,3.934,38
20120201|2011-11-02 12:00,2,3.935,3.938,3.929,3.93,21
20120201|2011-11-02 12:30,2,3.92,3.921,3.911,3.911,37
20120201|2011-11-02 13:00,2,3.911,3.911,3.886,3.895,78
20120201|2011-11-02 13:30,2,3.894,3.894,3.891,3.892,13
20120201|2011-11-02 14:00,2,3.894,3.898,3.894,3.898,8
20120201|2011-11-02 14:30,2,3.9,3.9,3.9,3.9,1
20120201|2011-11-02 15:00,2,3.901,3.904,3.898,3.899,4
20120201|2011-11-02 22:30,3,3.908,3.908,3.908,3.908,1
20120201|2011-11-02 23:00,3,3.903,3.903,3.903,3.903,1
20120201|2011-11-03 00:30,3,3.914,3.914,3.914,3.914,1
20120201|2011-11-03 02:00,3,3.913,3.913,3.913,3.913,3
20120201|2011-11-03 02:30,3,3.912,3.912,3.912,3.912,3
20120201|2011-11-03 03:00,3,3.912,3.912,3.912,3.912,6
20120201|2011-11-03 03:30,3,3.912,3.917,3.912,3.917,19
20120201|2011-11-03 04:00,3,3.917,3.92,3.917,3.92,45
20120201|2011-11-03 04:30,3,3.923,3.936,3.923,3.936,10
20120201|2011-11-03 05:00,3,3.939,3.94,3.939,3.94,3
20120201|2011-11-03 06:00,3,3.93,3.93,3.93,3.93,1
20120201|2011-11-03 06:30,3,3.931,3.931,3.92,3.92,11
20120201|2011-11-03 07:00,3,3.92,3.922,3.901,3.905,40
20120201|2011-11-03 07:30,3,3.899,3.908,3.899,3.907,9
20120201|2011-11-03 08:00,3,3.918,3.919,3.912,3.917,85
20120201|2011-11-03 08:30,3,3.913,3.918,3.912,3.915,54
20120201|2011-11-03 09:00,3,3.917,3.928,3.915,3.923,64
20120201|2011-11-03 09:30,3,3.9,3.96,3.882,3.93,194
20120201|2011-11-03 10:00,3,3.93,3.951,3.93,3.942,108
20120201|2011-11-03 10:30,3,3.941,3.963,3.941,3.959,22
20120201|2011-11-03 11:00,3,3.964,3.981,3.961,3.969,88
20120201|2011-11-03 11:30,3,3.974,3.974,3.963,3.967,9
20120201|2011-11-03 12:00,3,3.948,3.957,3.904,3.906,124
20120201|2011-11-03 12:30,3,3.905,3.914,3.898,3.911,57
20120201|2011-11-03 13:00,3,3.927,3.938,3.9,3.914,145
20120201|2011-11-03 13:30,3,3.91,3.912,3.91,3.912,10
20120201|2011-11-03 14:00,3,3.913,3.922,3.913,3.919,14
20120201|2011-11-03 14:30,3,3.919,3.92,3.919,3.919,6
20120201|2011-11-03 15:00,3,3.919,3.927,3.919,3.926,23
20120201|2011-11-03 17:30,4,3.937,3.941,3.937,3.941,4
20120201|2011-11-03 21:00,4,3.942,3.942,3.942,3.942,5
20120201|2011-11-03 23:30,4,3.917,3.925,3.912,3.925,22
20120201|2011-11-04 01:30,4,3.943,3.944,3.942,3.943,25
20120201|2011-11-04 02:00,4,3.943,3.943,3.938,3.942,64
20120201|2011-11-04 02:30,4,3.938,3.941,3.938,3.941,7
20120201|2011-11-04 03:00,4,3.938,3.938,3.936,3.937,14
20120201|2011-11-04 04:30,4,3.938,3.938,3.938,3.938,4
20120201|2011-11-04 05:00,4,3.936,3.938,3.936,3.938,18
20120201|2011-11-04 06:00,4,3.927,3.927,3.927,3.927,4
20120201|2011-11-04 06:30,4,3.926,3.936,3.915,3.936,39
20120201|2011-11-04 07:00,4,3.931,3.933,3.927,3.927,18
20120201|2011-11-04 07:30,4,3.941,3.945,3.929,3.929,9
20120201|2011-11-04 08:00,4,3.921,3.961,3.917,3.942,201
20120201|2011-11-04 08:30,4,3.944,3.956,3.933,3.946,66
20120201|2011-11-04 09:00,4,3.944,3.946,3.936,3.936,25
20120201|2011-11-04 09:30,4,3.93,3.945,3.929,3.945,86
20120201|2011-11-04 10:00,4,3.946,3.952,3.941,3.946,58
20120201|2011-11-04 10:30,4,3.937,3.937,3.928,3.928,13
20120201|2011-11-04 11:00,4,3.925,3.946,3.925,3.942,16
20120201|2011-11-04 11:30,4,3.945,3.946,3.912,3.92,67
20120201|2011-11-04 12:00,4,3.911,3.932,3.89,3.898,75
20120201|2011-11-04 12:30,4,3.9,3.911,3.892,3.9,50
20120201|2011-11-04 13:00,4,3.899,3.904,3.897,3.902,160
20120201|2011-11-04 13:30,4,3.901,3.911,3.901,3.909,40
20120201|2011-11-04 14:00,4,3.91,3.91,3.906,3.906,9
20120201|2011-11-04 14:30,4,3.909,3.909,3.907,3.907,34
20120201|2011-11-04 15:00,4,3.908,3.91,3.908,3.91,51
20120201|2011-11-04 15:30,4,3.909,3.915,3.908,3.915,4
20120201|2011-11-06 17:00,7,3.886,3.888,3.875,3.881,153
20120201|2011-11-06 17:30,7,3.88,3.883,3.88,3.88,16
20120201|2011-11-06 18:00,7,3.882,3.882,3.882,3.882,3
20120201|2011-11-06 18:30,7,3.879,3.883,3.879,3.883,5
20120201|2011-11-06 19:00,7,3.882,3.882,3.88,3.88,2
20120201|2011-11-06 19:30,7,3.879,3.88,3.879,3.88,30
20120201|2011-11-06 20:00,7,3.88,3.88,3.88,3.88,1
20120201|2011-11-06 20:30,7,3.875,3.879,3.875,3.879,11
20120201|2011-11-06 21:30,7,3.877,3.877,3.877,3.877,1
20120201|2011-11-06 22:30,7,3.875,3.875,3.875,3.875,1
20120201|2011-11-06 23:30,7,3.869,3.87,3.869,3.87,4
20120201|2011-11-07 00:00,7,3.875,3.875,3.875,3.875,1
20120201|2011-11-07 00:30,7,3.867,3.867,3.867,3.867,4
20120201|2011-11-07 01:00,7,3.869,3.869,3.866,3.868,4
20120201|2011-11-07 01:30,7,3.867,3.867,3.867,3.867,1
20120201|2011-11-07 02:00,7,3.866,3.866,3.866,3.866,1
20120201|2011-11-07 02:30,7,3.87,3.87,3.87,3.87,2
20120201|2011-11-07 05:30,7,3.868,3.87,3.863,3.863,11
20120201|2011-11-07 06:00,7,3.866,3.866,3.864,3.866,12
20120201|2011-11-07 06:30,7,3.868,3.868,3.866,3.867,3
20120201|2011-11-07 07:00,7,3.865,3.865,3.833,3.834,61
20120201|2011-11-07 07:30,7,3.837,3.845,3.832,3.84,156
20120201|2011-11-07 08:00,7,3.834,3.834,3.794,3.813,170
20120201|2011-11-07 08:30,7,3.81,3.828,3.81,3.825,61
20120201|2011-11-07 09:00,7,3.823,3.824,3.808,3.811,71
20120201|2011-11-07 09:30,7,3.815,3.822,3.815,3.815,20
20120201|2011-11-07 10:00,7,3.819,3.825,3.816,3.816,136
20120201|2011-11-07 10:30,7,3.815,3.822,3.806,3.815,109
20120201|2011-11-07 11:00,7,3.817,3.842,3.817,3.838,113
20120201|2011-11-07 11:30,7,3.834,3.857,3.834,3.853,39
20120201|2011-11-07 12:00,7,3.854,3.858,3.847,3.856,75
20120201|2011-11-07 12:30,7,3.855,3.855,3.832,3.836,35
20120201|2011-11-07 13:00,7,3.83,3.83,3.811,3.816,214
20120201|2011-11-07 13:30,7,3.813,3.823,3.812,3.815,116
20120201|2011-11-07 14:00,7,3.817,3.817,3.816,3.816,5
20120201|2011-11-07 14:30,7,3.815,3.817,3.813,3.816,77
20120201|2011-11-07 15:00,7,3.817,3.823,3.817,3.819,14
20120201|2011-11-07 15:30,7,3.822,3.823,3.818,3.818,9
20120201|2011-11-07 16:00,7,3.818,3.818,3.818,3.818,1
20120201|2011-11-07 17:30,8,3.819,3.819,3.818,3.818,2
20120201|2011-11-07 20:30,8,3.81,3.81,3.81,3.81,1
20120201|2011-11-07 22:00,8,3.81,3.81,3.81,3.81,1
20120201|2011-11-07 22:30,8,3.815,3.815,3.815,3.815,1
20120201|2011-11-08 00:00,8,3.817,3.817,3.817,3.817,1
20120201|2011-11-08 02:30,8,3.808,3.808,3.805,3.805,29
20120201|2011-11-08 03:00,8,3.807,3.807,3.807,3.807,1
20120201|2011-11-08 03:30,8,3.798,3.798,3.798,3.798,2
20120201|2011-11-08 04:00,8,3.796,3.796,3.796,3.796,1
20120201|2011-11-08 05:00,8,3.793,3.796,3.791,3.796,11
20120201|2011-11-08 05:30,8,3.8,3.8,3.8,3.8,4
20120201|2011-11-08 06:00,8,3.795,3.795,3.785,3.785,8
20120201|2011-11-08 06:30,8,3.786,3.786,3.78,3.78,4
20120201|2011-11-08 07:00,8,3.781,3.797,3.78,3.789,8
20120201|2011-11-08 07:30,8,3.795,3.821,3.795,3.819,74
20120201|2011-11-08 08:00,8,3.827,3.83,3.79,3.79,70
20120201|2011-11-08 08:30,8,3.798,3.798,3.786,3.792,54
20120201|2011-11-08 09:00,8,3.793,3.813,3.793,3.801,25
20120201|2011-11-08 09:30,8,3.796,3.799,3.79,3.798,34
20120201|2011-11-08 10:00,8,3.797,3.802,3.792,3.795,39
20120201|2011-11-08 10:30,8,3.795,3.818,3.793,3.806,152
20120201|2011-11-08 11:00,8,3.806,3.806,3.795,3.795,62
20120201|2011-11-08 11:30,8,3.793,3.801,3.784,3.8,24
20120201|2011-11-08 12:00,8,3.801,3.811,3.801,3.81,25
20120201|2011-11-08 12:30,8,3.804,3.83,3.804,3.829,49
20120201|2011-11-08 13:00,8,3.825,3.863,3.823,3.861,138
20120201|2011-11-08 13:30,8,3.86,3.878,3.859,3.877,85
20120201|2011-11-08 14:00,8,3.875,3.877,3.873,3.873,9
20120201|2011-11-08 14:30,8,3.871,3.876,3.871,3.876,7
20120201|2011-11-08 15:00,8,3.873,3.873,3.873,3.873,2
20120201|2011-11-08 15:30,8,3.881,3.881,3.875,3.876,4
20120201|2011-11-08 20:00,9,3.863,3.871,3.863,3.871,2
20120201|2011-11-08 22:00,9,3.864,3.864,3.864,3.864,2
20120201|2011-11-08 22:30,9,3.859,3.859,3.851,3.851,9
20120201|2011-11-08 23:00,9,3.85,3.85,3.85,3.85,10
20120201|2011-11-09 00:00,9,3.852,3.852,3.852,3.852,3
20120201|2011-11-09 01:00,9,3.853,3.853,3.853,3.853,1
20120201|2011-11-09 02:30,9,3.844,3.844,3.844,3.844,1
20120201|2011-11-09 03:00,9,3.846,3.846,3.846,3.846,1
20120201|2011-11-09 04:00,9,3.837,3.837,3.836,3.836,2
20120201|2011-11-09 04:30,9,3.835,3.845,3.835,3.845,5
20120201|2011-11-09 05:00,9,3.857,3.861,3.857,3.861,4
20120201|2011-11-09 05:30,9,3.866,3.873,3.864,3.873,6
20120201|2011-11-09 06:00,9,3.871,3.873,3.859,3.859,7
20120201|2011-11-09 06:30,9,3.849,3.849,3.849,3.849,1
20120201|2011-11-09 07:00,9,3.857,3.857,3.83,3.834,36
20120201|2011-11-09 07:30,9,3.832,3.832,3.812,3.816,206
20120201|2011-11-09 08:00,9,3.813,3.815,3.799,3.806,223
20120201|2011-11-09 08:30,9,3.808,3.822,3.806,3.822,15
20120201|2011-11-09 09:00,9,3.819,3.819,3.801,3.805,160
20120201|2011-11-09 09:30,9,3.808,3.808,3.775,3.783,153
20120201|2011-11-09 10:00,9,3.783,3.8,3.783,3.788,91
20120201|2011-11-09 10:30,9,3.786,3.789,3.773,3.787,126
20120201|2011-11-09 11:00,9,3.781,3.786,3.777,3.78,63
20120201|2011-11-09 11:30,9,3.779,3.789,3.779,3.784,53
20120201|2011-11-09 12:00,9,3.784,3.788,3.773,3.777,70
20120201|2011-11-09 12:30,9,3.777,3.785,3.777,3.782,68
20120201|2011-11-09 13:00,9,3.783,3.791,3.764,3.77,507
20120201|2011-11-09 13:30,9,3.769,3.77,3.765,3.767,58
20120201|2011-11-09 14:00,9,3.769,3.772,3.769,3.772,9
20120201|2011-11-09 14:30,9,3.773,3.776,3.773,3.774,8
20120201|2011-11-09 15:00,9,3.775,3.775,3.769,3.775,8
20120201|2011-11-09 15:30,9,3.775,3.775,3.775,3.775,2
20120201|2011-11-09 16:00,9,3.772,3.772,3.772,3.772,1
20120201|2011-11-09 20:00,10,3.78,3.78,3.775,3.775,11
20120201|2011-11-10 00:30,10,3.764,3.764,3.764,3.764,7
20120201|2011-11-10 01:30,10,3.763,3.766,3.763,3.766,4
20120201|2011-11-10 02:00,10,3.766,3.767,3.765,3.767,5
20120201|2011-11-10 03:00,10,3.759,3.76,3.759,3.76,2
20120201|2011-11-10 03:30,10,3.76,3.764,3.76,3.764,2
20120201|2011-11-10 05:30,10,3.8,3.8,3.796,3.796,12
20120201|2011-11-10 06:00,10,3.792,3.81,3.792,3.81,27
20120201|2011-11-10 06:30,10,3.808,3.813,3.808,3.811,18
20120201|2011-11-10 07:00,10,3.798,3.799,3.789,3.791,14
20120201|2011-11-10 07:30,10,3.782,3.788,3.782,3.782,3
20120201|2011-11-10 08:00,10,3.786,3.788,3.778,3.78,80
20120201|2011-11-10 08:30,10,3.781,3.782,3.77,3.774,44
20120201|2011-11-10 09:00,10,3.776,3.784,3.765,3.772,96
20120201|2011-11-10 09:30,10,3.762,3.766,3.73,3.735,175
20120201|2011-11-10 10:00,10,3.736,3.746,3.728,3.746,74
20120201|2011-11-10 10:30,10,3.744,3.762,3.744,3.76,33
20120201|2011-11-10 11:00,10,3.757,3.789,3.757,3.787,130
20120201|2011-11-10 11:30,10,3.776,3.804,3.773,3.792,73
20120201|2011-11-10 12:00,10,3.784,3.785,3.762,3.767,60
20120201|2011-11-10 12:30,10,3.762,3.766,3.748,3.764,21
20120201|2011-11-10 13:00,10,3.762,3.767,3.753,3.763,133
20120201|2011-11-10 13:30,10,3.762,3.765,3.758,3.761,144
20120201|2011-11-10 14:00,10,3.761,3.761,3.757,3.757,50
20120201|2011-11-10 14:30,10,3.758,3.76,3.757,3.76,16
20120201|2011-11-10 15:30,10,3.76,3.76,3.759,3.759,4
20120201|2011-11-10 16:00,10,3.751,3.751,3.747,3.747,9
20120201|2011-11-10 17:00,11,3.745,3.745,3.745,3.745,10
20120201|2011-11-10 18:00,11,3.745,3.745,3.745,3.745,6
20120201|2011-11-10 19:00,11,3.745,3.745,3.745,3.745,1
20120201|2011-11-10 22:00,11,3.755,3.755,3.755,3.755,5
20120201|2011-11-10 22:30,11,3.764,3.764,3.764,3.764,5
20120201|2011-11-11 00:30,11,3.764,3.764,3.763,3.764,43
20120201|2011-11-11 01:00,11,3.764,3.767,3.764,3.767,38
20120201|2011-11-11 04:00,11,3.755,3.755,3.755,3.755,4
20120201|2011-11-11 04:30,11,3.751,3.751,3.747,3.747,4
20120201|2011-11-11 05:00,11,3.747,3.747,3.736,3.736,8
20120201|2011-11-11 05:30,11,3.733,3.734,3.726,3.726,7
20120201|2011-11-11 06:00,11,3.725,3.725,3.724,3.724,4
20120201|2011-11-11 06:30,11,3.72,3.72,3.7,3.709,581
20120201|2011-11-11 07:00,11,3.716,3.722,3.713,3.715,13
20120201|2011-11-11 07:30,11,3.722,3.725,3.703,3.703,81
20120201|2011-11-11 08:00,11,3.701,3.712,3.693,3.711,548
20120201|2011-11-11 08:30,11,3.713,3.718,3.703,3.708,212
20120201|2011-11-11 09:00,11,3.706,3.713,3.701,3.712,228
20120201|2011-11-11 09:30,11,3.706,3.715,3.703,3.715,102
20120201|2011-11-11 10:00,11,3.717,3.724,3.713,3.72,127
20120201|2011-11-11 10:30,11,3.723,3.728,3.703,3.718,555
20120201|2011-11-11 11:00,11,3.72,3.725,3.718,3.718,127
20120201|2011-11-11 11:30,11,3.719,3.721,3.709,3.713,229
20120201|2011-11-11 12:00,11,3.716,3.746,3.715,3.74,418
20120201|2011-11-11 12:30,11,3.739,3.742,3.728,3.74,265
20120201|2011-11-11 13:00,11,3.742,3.742,3.711,3.711,431
20120201|2011-11-11 13:30,11,3.714,3.716,3.71,3.712,19
20120201|2011-11-11 14:00,11,3.712,3.712,3.697,3.697,14
20120201|2011-11-11 14:30,11,3.705,3.707,3.704,3.707,7
20120201|2011-11-11 15:00,11,3.707,3.707,3.698,3.7,17
20120201|2011-11-11 15:30,11,3.699,3.7,3.693,3.693,4
20120201|2011-11-11 16:00,11,3.691,3.691,3.688,3.688,9
20120201|2011-11-13 17:00,14,3.675,3.678,3.668,3.673,18
20120201|2011-11-13 17:30,14,3.675,3.675,3.67,3.67,7
20120201|2011-11-13 18:00,14,3.67,3.67,3.667,3.667,5
20120201|2011-11-13 18:30,14,3.667,3.667,3.659,3.66,10
20120201|2011-11-13 19:00,14,3.671,3.671,3.671,3.671,1
20120201|2011-11-13 20:30,14,3.67,3.67,3.67,3.67,2
20120201|2011-11-13 21:00,14,3.67,3.671,3.67,3.671,4
20120201|2011-11-14 00:30,14,3.675,3.675,3.675,3.675,4
20120201|2011-11-14 01:00,14,3.674,3.674,3.674,3.674,1
20120201|2011-11-14 01:30,14,3.672,3.672,3.672,3.672,1
20120201|2011-11-14 02:00,14,3.671,3.671,3.671,3.671,3
20120201|2011-11-14 03:00,14,3.669,3.669,3.669,3.669,2
20120201|2011-11-14 04:00,14,3.665,3.665,3.665,3.665,3
20120201|2011-11-14 04:30,14,3.655,3.655,3.645,3.645,26
20120201|2011-11-14 05:00,14,3.645,3.645,3.645,3.645,5
20120201|2011-11-14 05:30,14,3.65,3.651,3.65,3.651,3
20120201|2011-11-14 06:00,14,3.656,3.656,3.656,3.656,1
20120201|2011-11-14 06:30,14,3.655,3.655,3.649,3.655,32
20120201|2011-11-14 07:00,14,3.655,3.66,3.639,3.646,74
20120201|2011-11-14 07:30,14,3.645,3.646,3.622,3.625,76
20120201|2011-11-14 08:00,14,3.629,3.649,3.625,3.647,96
20120201|2011-11-14 08:30,14,3.648,3.649,3.629,3.631,81
20120201|2011-11-14 09:00,14,3.628,3.642,3.627,3.632,123
20120201|2011-11-14 09:30,14,3.634,3.643,3.634,3.642,168
20120201|2011-11-14 10:00,14,3.644,3.646,3.64,3.642,45
20120201|2011-11-14 10:30,14,3.644,3.644,3.627,3.637,97
20120201|2011-11-14 11:00,14,3.64,3.648,3.636,3.648,65
20120201|2011-11-14 11:30,14,3.646,3.651,3.642,3.645,69
20120201|2011-11-14 12:00,14,3.645,3.649,3.643,3.647,91
20120201|2011-11-14 12:30,14,3.647,3.647,3.629,3.629,214
20120201|2011-11-14 13:00,14,3.627,3.627,3.611,3.618,571
20120201|2011-11-14 13:30,14,3.617,3.619,3.612,3.613,23
20120201|2011-11-14 14:00,14,3.614,3.615,3.609,3.61,31
20120201|2011-11-14 14:30,14,3.611,3.614,3.611,3.614,12
20120201|2011-11-14 15:00,14,3.612,3.615,3.612,3.614,3
20120201|2011-11-14 15:30,14,3.611,3.611,3.607,3.607,6
20120201|2011-11-14 16:00,14,3.606,3.606,3.602,3.602,3
20120201|2011-11-14 17:00,15,3.605,3.605,3.605,3.605,12
20120201|2011-11-14 19:00,15,3.6,3.6,3.6,3.6,1
20120201|2011-11-14 19:30,15,3.6,3.6,3.598,3.598,35
20120201|2011-11-14 20:00,15,3.597,3.597,3.595,3.595,3
20120201|2011-11-14 20:30,15,3.599,3.599,3.599,3.599,1
20120201|2011-11-14 23:00,15,3.607,3.608,3.601,3.601,7
20120201|2011-11-15 00:30,15,3.592,3.592,3.591,3.591,18
20120201|2011-11-15 01:00,15,3.591,3.591,3.591,3.591,17
20120201|2011-11-15 02:00,15,3.588,3.588,3.587,3.587,5
20120201|2011-11-15 02:30,15,3.582,3.582,3.58,3.58,5
20120201|2011-11-15 03:30,15,3.578,3.578,3.578,3.578,1
20120201|2011-11-15 04:00,15,3.579,3.585,3.577,3.581,14
20120201|2011-11-15 04:30,15,3.576,3.579,3.576,3.579,2
20120201|2011-11-15 05:00,15,3.58,3.58,3.58,3.58,1
20120201|2011-11-15 05:30,15,3.569,3.569,3.564,3.564,12
20120201|2011-11-15 06:30,15,3.58,3.58,3.57,3.575,6
20120201|2011-11-15 07:00,15,3.583,3.593,3.578,3.588,24
20120201|2011-11-15 07:30,15,3.591,3.606,3.591,3.6,42
20120201|2011-11-15 08:00,15,3.606,3.627,3.593,3.602,290
20120201|2011-11-15 08:30,15,3.606,3.622,3.606,3.618,24
20120201|2011-11-15 09:00,15,3.62,3.62,3.609,3.614,35
20120201|2011-11-15 09:30,15,3.611,3.614,3.587,3.59,20
20120201|2011-11-15 10:00,15,3.591,3.6,3.586,3.59,68
20120201|2011-11-15 10:30,15,3.59,3.599,3.581,3.596,54
20120201|2011-11-15 11:00,15,3.599,3.6,3.584,3.587,30
20120201|2011-11-15 11:30,15,3.589,3.589,3.576,3.576,50
20120201|2011-11-15 12:00,15,3.577,3.583,3.562,3.567,70
20120201|2011-11-15 12:30,15,3.563,3.567,3.545,3.552,161
20120201|2011-11-15 13:00,15,3.556,3.566,3.552,3.558,214
20120201|2011-11-15 13:30,15,3.558,3.566,3.558,3.566,28
20120201|2011-11-15 14:00,15,3.566,3.566,3.564,3.566,44
20120201|2011-11-15 14:30,15,3.567,3.569,3.564,3.566,10
20120201|2011-11-15 15:00,15,3.565,3.565,3.565,3.565,1
20120201|2011-11-15 15:30,15,3.562,3.562,3.56,3.56,3
20120201|2011-11-15 16:00,15,3.557,3.557,3.557,3.557,1
20120201|2011-11-15 18:00,16,3.562,3.562,3.562,3.562,3
20120201|2011-11-15 19:00,16,3.547,3.547,3.547,3.547,1
20120201|2011-11-15 19:30,16,3.548,3.548,3.547,3.547,2
20120201|2011-11-15 20:00,16,3.553,3.553,3.553,3.553,1
20120201|2011-11-15 21:00,16,3.547,3.547,3.544,3.544,3
20120201|2011-11-16 00:00,16,3.554,3.554,3.554,3.554,2
20120201|2011-11-16 02:00,16,3.561,3.562,3.561,3.562,2
20120201|2011-11-16 02:30,16,3.562,3.563,3.562,3.563,9
20120201|2011-11-16 03:30,16,3.566,3.566,3.565,3.565,2
20120201|2011-11-16 04:00,16,3.57,3.572,3.57,3.572,10
20120201|2011-11-16 04:30,16,3.57,3.57,3.548,3.548,23
20120201|2011-11-16 05:00,16,3.568,3.569,3.568,3.569,2
20120201|2011-11-16 05:30,16,3.566,3.566,3.566,3.566,5
20120201|2011-11-16 06:30,16,3.574,3.578,3.573,3.573,5
20120201|2011-11-16 07:00,16,3.573,3.575,3.561,3.563,11
20120201|2011-11-16 07:30,16,3.561,3.57,3.546,3.57,48
20120201|2011-11-16 08:00,16,3.568,3.588,3.563,3.585,94
20120201|2011-11-16 08:30,16,3.58,3.592,3.576,3.576,167
20120201|2011-11-16 09:00,16,3.579,3.579,3.551,3.573,388
20120201|2011-11-16 09:30,16,3.576,3.578,3.569,3.578,37
20120201|2011-11-16 10:00,16,3.585,3.585,3.556,3.556,99
20120201|2011-11-16 10:30,16,3.553,3.561,3.526,3.532,248
20120201|2011-11-16 11:00,16,3.533,3.533,3.516,3.526,634
20120201|2011-11-16 11:30,16,3.528,3.532,3.517,3.53,196
20120201|2011-11-16 12:00,16,3.534,3.534,3.524,3.525,65
20120201|2011-11-16 12:30,16,3.528,3.528,3.504,3.508,70
20120201|2011-11-16 13:00,16,3.505,3.506,3.491,3.505,327
20120201|2011-11-16 13:30,16,3.505,3.511,3.504,3.511,101
20120201|2011-11-16 14:00,16,3.513,3.514,3.508,3.509,10
20120201|2011-11-16 14:30,16,3.51,3.512,3.505,3.505,17
20120201|2011-11-16 15:00,16,3.505,3.505,3.498,3.501,69
20120201|2011-11-16 15:30,16,3.494,3.495,3.494,3.495,4
20120201|2011-11-16 19:00,17,3.49,3.49,3.49,3.49,1
20120201|2011-11-16 20:30,17,3.497,3.497,3.495,3.495,4
20120201|2011-11-16 22:30,17,3.504,3.51,3.504,3.51,6
20120201|2011-11-16 23:00,17,3.515,3.516,3.515,3.516,2
20120201|2011-11-17 00:00,17,3.517,3.517,3.514,3.514,3
20120201|2011-11-17 01:30,17,3.51,3.51,3.51,3.51,1
20120201|2011-11-17 02:30,17,3.508,3.508,3.508,3.508,3
20120201|2011-11-17 03:30,17,3.5,3.5,3.5,3.5,1
20120201|2011-11-17 04:30,17,3.524,3.524,3.524,3.524,2
20120201|2011-11-17 05:00,17,3.54,3.55,3.54,3.542,12
20120201|2011-11-17 05:30,17,3.544,3.544,3.539,3.539,3
20120201|2011-11-17 06:00,17,3.54,3.54,3.531,3.531,3
20120201|2011-11-17 06:30,17,3.534,3.547,3.534,3.54,16
20120201|2011-11-17 07:00,17,3.539,3.561,3.539,3.559,116
20120201|2011-11-17 07:30,17,3.561,3.565,3.539,3.55,83
20120201|2011-11-17 08:00,17,3.544,3.547,3.527,3.535,152
20120201|2011-11-17 08:30,17,3.531,3.539,3.524,3.527,23
20120201|2011-11-17 09:00,17,3.525,3.546,3.525,3.542,122
20120201|2011-11-17 09:30,17,3.557,3.623,3.557,3.574,280
20120201|2011-11-17 10:00,17,3.576,3.594,3.576,3.586,95
20120201|2011-11-17 10:30,17,3.59,3.59,3.528,3.531,66
20120201|2011-11-17 11:00,17,3.531,3.542,3.505,3.524,96
20120201|2011-11-17 11:30,17,3.522,3.528,3.512,3.527,32
20120201|2011-11-17 12:00,17,3.529,3.563,3.529,3.546,75
20120201|2011-11-17 12:30,17,3.549,3.575,3.533,3.55,76
20120201|2011-11-17 13:00,17,3.557,3.563,3.543,3.562,220
20120201|2011-11-17 13:30,17,3.561,3.573,3.56,3.573,85
20120201|2011-11-17 14:00,17,3.575,3.586,3.575,3.579,10
20120201|2011-11-17 14:30,17,3.58,3.601,3.58,3.601,27
20120201|2011-11-17 15:00,17,3.6,3.6,3.6,3.6,1
20120201|2011-11-17 15:30,17,3.602,3.602,3.601,3.601,3
20120201|2011-11-17 21:00,18,3.587,3.587,3.587,3.587,1
20120201|2011-11-17 21:30,18,3.586,3.586,3.586,3.586,1
20120201|2011-11-17 22:30,18,3.581,3.581,3.581,3.581,2
20120201|2011-11-18 00:00,18,3.575,3.578,3.575,3.578,5
20120201|2011-11-18 00:30,18,3.577,3.577,3.575,3.575,8
20120201|2011-11-18 01:00,18,3.575,3.575,3.575,3.575,20
20120201|2011-11-18 01:30,18,3.575,3.581,3.575,3.581,16
20120201|2011-11-18 02:00,18,3.581,3.581,3.581,3.581,19
20120201|2011-11-18 03:30,18,3.581,3.586,3.58,3.58,4
20120201|2011-11-18 04:00,18,3.58,3.582,3.58,3.582,7
20120201|2011-11-18 05:00,18,3.575,3.575,3.575,3.575,1
20120201|2011-11-18 06:00,18,3.568,3.569,3.567,3.567,19
20120201|2011-11-18 06:30,18,3.556,3.556,3.546,3.548,19
20120201|2011-11-18 07:00,18,3.547,3.55,3.534,3.55,22
20120201|2011-11-18 07:30,18,3.552,3.581,3.552,3.58,148
20120201|2011-11-18 08:00,18,3.576,3.593,3.571,3.58,292
20120201|2011-11-18 08:30,18,3.576,3.576,3.525,3.528,185
20120201|2011-11-18 09:00,18,3.524,3.536,3.511,3.521,335
20120201|2011-11-18 09:30,18,3.521,3.538,3.521,3.533,80
20120201|2011-11-18 10:00,18,3.53,3.55,3.522,3.537,82
20120201|2011-11-18 10:30,18,3.535,3.535,3.485,3.509,242
20120201|2011-11-18 11:00,18,3.503,3.505,3.491,3.493,90
20120201|2011-11-18 11:30,18,3.497,3.508,3.497,3.507,40
20120201|2011-11-18 12:00,18,3.503,3.506,3.498,3.5,154
20120201|2011-11-18 12:30,18,3.5,3.5,3.485,3.489,25
20120201|2011-11-18 13:00,18,3.484,3.515,3.484,3.512,225
20120201|2011-11-18 13:30,18,3.513,3.518,3.511,3.513,55
20120201|2011-11-18 14:00,18,3.516,3.517,3.515,3.517,15
20120201|2011-11-18 14:30,18,3.519,3.52,3.508,3.508,17
20120201|2011-11-18 15:00,18,3.504,3.51,3.503,3.509,6
20120201|2011-11-18 15:30,18,3.507,3.509,3.507,3.509,3
20120201|2011-11-18 16:00,18,3.517,3.518,3.514,3.514,4
20120201|2011-11-20 17:00,21,3.511,3.521,3.511,3.521,29
20120201|2011-11-20 17:30,21,3.519,3.52,3.519,3.52,2
20120201|2011-11-20 18:00,21,3.516,3.516,3.516,3.516,1
20120201|2011-11-20 19:00,21,3.516,3.516,3.515,3.515,3
20120201|2011-11-20 19:30,21,3.515,3.515,3.515,3.515,1
20120201|2011-11-20 20:30,21,3.509,3.509,3.509,3.509,1
20120201|2011-11-20 22:30,21,3.513,3.514,3.513,3.513,5
20120201|2011-11-20 23:30,21,3.513,3.513,3.513,3.513,1
20120201|2011-11-21 00:00,21,3.512,3.512,3.51,3.51,2
20120201|2011-11-21 00:30,21,3.51,3.51,3.507,3.507,9
20120201|2011-11-21 01:00,21,3.506,3.508,3.506,3.508,2
20120201|2011-11-21 01:30,21,3.509,3.509,3.509,3.509,1
20120201|2011-11-21 02:00,21,3.505,3.505,3.505,3.505,1
20120201|2011-11-21 03:00,21,3.504,3.504,3.503,3.503,2
20120201|2011-11-21 03:30,21,3.502,3.502,3.501,3.501,3
20120201|2011-11-21 04:00,21,3.5,3.5,3.495,3.495,13
20120201|2011-11-21 04:30,21,3.5,3.5,3.491,3.491,3
20120201|2011-11-21 05:00,21,3.49,3.49,3.486,3.486,5
20120201|2011-11-21 06:00,21,3.485,3.485,3.481,3.481,4
20120201|2011-11-21 06:30,21,3.479,3.491,3.478,3.491,3
20120201|2011-11-21 07:00,21,3.503,3.503,3.483,3.483,2
20120201|2011-11-21 07:30,21,3.488,3.497,3.482,3.497,24
20120201|2011-11-21 08:00,21,3.496,3.525,3.493,3.524,214
20120201|2011-11-21 08:30,21,3.522,3.523,3.507,3.51,75
20120201|2011-11-21 09:00,21,3.51,3.51,3.499,3.501,173
20120201|2011-11-21 09:30,21,3.504,3.504,3.486,3.494,108
20120201|2011-11-21 10:00,21,3.492,3.56,3.491,3.557,302
20120201|2011-11-21 10:30,21,3.555,3.587,3.548,3.567,177
20120201|2011-11-21 11:00,21,3.58,3.602,3.56,3.563,197
20120201|2011-11-21 11:30,21,3.56,3.582,3.553,3.569,46
20120201|2011-11-21 12:00,21,3.578,3.578,3.567,3.572,10
20120201|2011-11-21 12:30,21,3.572,3.572,3.552,3.554,33
20120201|2011-11-21 13:00,21,3.556,3.576,3.547,3.575,72
20120201|2011-11-21 13:30,21,3.577,3.587,3.577,3.582,33
20120201|2011-11-21 14:00,21,3.584,3.588,3.583,3.588,7
20120201|2011-11-21 14:30,21,3.582,3.582,3.581,3.581,3
20120201|2011-11-21 15:00,21,3.583,3.586,3.583,3.585,4
20120201|2011-11-21 15:30,21,3.589,3.59,3.589,3.59,2
20120201|2011-11-21 16:00,21,3.59,3.591,3.588,3.588,5
20120201|2011-11-21 17:00,22,3.576,3.576,3.576,3.576,1
20120201|2011-11-21 21:00,22,3.573,3.573,3.573,3.573,1
20120201|2011-11-21 21:30,22,3.57,3.57,3.57,3.57,1
20120201|2011-11-21 22:00,22,3.565,3.565,3.565,3.565,1
20120201|2011-11-21 22:30,22,3.562,3.562,3.562,3.562,1
20120201|2011-11-22 02:30,22,3.583,3.583,3.583,3.583,1
20120201|2011-11-22 03:00,22,3.583,3.589,3.583,3.589,3
20120201|2011-11-22 04:00,22,3.599,3.607,3.599,3.607,9
20120201|2011-11-22 04:30,22,3.608,3.608,3.608,3.608,1
20120201|2011-11-22 05:00,22,3.614,3.614,3.611,3.611,11
20120201|2011-11-22 05:30,22,3.608,3.608,3.607,3.607,5
20120201|2011-11-22 06:00,22,3.6,3.604,3.6,3.603,12
20120201|2011-11-22 06:30,22,3.597,3.601,3.597,3.6,69
20120201|2011-11-22 07:00,22,3.591,3.591,3.579,3.581,3
20120201|2011-11-22 07:30,22,3.585,3.606,3.584,3.587,47
20120201|2011-11-22 08:00,22,3.585,3.609,3.571,3.577,248
20120201|2011-11-22 08:30,22,3.577,3.586,3.575,3.585,83
20120201|2011-11-22 09:00,22,3.565,3.569,3.551,3.562,60
20120201|2011-11-22 09:30,22,3.566,3.566,3.537,3.546,280
20120201|2011-11-22 10:00,22,3.543,3.571,3.542,3.563,166
20120201|2011-11-22 10:30,22,3.546,3.556,3.534,3.556,84
20120201|2011-11-22 11:00,22,3.553,3.564,3.549,3.562,79
20120201|2011-11-22 11:30,22,3.557,3.557,3.557,3.557,1
20120201|2011-11-22 12:00,22,3.562,3.562,3.557,3.56,77
20120201|2011-11-22 12:30,22,3.563,3.565,3.557,3.558,20
20120201|2011-11-22 13:00,22,3.561,3.577,3.559,3.576,76
20120201|2011-11-22 13:30,22,3.578,3.586,3.576,3.586,100
20120201|2011-11-22 14:00,22,3.579,3.58,3.576,3.576,23
20120201|2011-11-22 14:30,22,3.572,3.572,3.568,3.569,28
20120201|2011-11-22 15:00,22,3.565,3.569,3.565,3.569,4
20120201|2011-11-22 15:30,22,3.571,3.571,3.568,3.568,6
20120201|2011-11-22 20:00,23,3.58,3.58,3.58,3.58,1
20120201|2011-11-22 20:30,23,3.576,3.576,3.576,3.576,1
20120201|2011-11-22 21:00,23,3.569,3.574,3.569,3.574,14
20120201|2011-11-22 21:30,23,3.569,3.569,3.565,3.565,22
20120201|2011-11-22 22:30,23,3.565,3.571,3.565,3.571,4
20120201|2011-11-22 23:30,23,3.571,3.571,3.571,3.571,2
20120201|2011-11-23 00:00,23,3.576,3.576,3.556,3.556,11
20120201|2011-11-23 01:00,23,3.563,3.563,3.563,3.563,1
20120201|2011-11-23 04:30,23,3.551,3.551,3.551,3.551,4
20120201|2011-11-23 05:00,23,3.542,3.542,3.536,3.54,23
20120201|2011-11-23 05:30,23,3.54,3.543,3.54,3.54,44
20120201|2011-11-23 06:00,23,3.532,3.532,3.532,3.532,1
20120201|2011-11-23 06:30,23,3.532,3.54,3.531,3.54,23
20120201|2011-11-23 07:00,23,3.537,3.54,3.515,3.54,21
20120201|2011-11-23 07:30,23,3.537,3.54,3.52,3.522,168
20120201|2011-11-23 08:00,23,3.521,3.533,3.51,3.532,225
20120201|2011-11-23 08:30,23,3.532,3.533,3.521,3.522,119
20120201|2011-11-23 09:00,23,3.519,3.523,3.514,3.52,96
20120201|2011-11-23 09:30,23,3.524,3.525,3.519,3.523,69
20120201|2011-11-23 10:00,23,3.522,3.534,3.52,3.534,216
20120201|2011-11-23 10:30,23,3.534,3.534,3.519,3.523,148
20120201|2011-11-23 11:00,23,3.528,3.639,3.528,3.633,365
20120201|2011-11-23 11:30,23,3.633,3.644,3.606,3.606,432
20120201|2011-11-23 12:00,23,3.604,3.61,3.595,3.608,182
20120201|2011-11-23 12:30,23,3.619,3.635,3.612,3.625,260
20120201|2011-11-23 13:00,23,3.625,3.636,3.612,3.636,335
20120201|2011-11-23 13:30,23,3.634,3.638,3.631,3.638,137
20120201|2011-11-23 14:00,23,3.638,3.65,3.635,3.649,42
20120201|2011-11-23 14:30,23,3.65,3.658,3.648,3.654,34
20120201|2011-11-23 15:30,23,3.653,3.654,3.649,3.649,9
20120201|2011-11-23 17:30,25,3.654,3.654,3.654,3.654,1
20120201|2011-11-23 18:00,25,3.66,3.663,3.66,3.663,27
20120201|2011-11-23 19:00,25,3.655,3.655,3.655,3.655,1
20120201|2011-11-23 20:30,25,3.655,3.667,3.655,3.667,10
20120201|2011-11-23 21:00,25,3.669,3.669,3.669,3.669,1
20120201|2011-11-23 22:30,25,3.641,3.643,3.641,3.643,2
20120201|2011-11-24 00:30,25,3.642,3.642,3.642,3.642,11
20120201|2011-11-24 01:00,25,3.642,3.642,3.64,3.64,41
20120201|2011-11-24 01:30,25,3.64,3.64,3.636,3.636,5
20120201|2011-11-24 02:30,25,3.631,3.632,3.63,3.63,20
20120201|2011-11-24 03:00,25,3.62,3.62,3.62,3.62,1
20120201|2011-11-24 03:30,25,3.62,3.62,3.62,3.62,15
20120201|2011-11-24 04:00,25,3.615,3.615,3.615,3.615,11
20120201|2011-11-24 04:30,25,3.612,3.613,3.609,3.609,15
20120201|2011-11-24 05:00,25,3.605,3.605,3.605,3.605,11
20120201|2011-11-24 05:30,25,3.61,3.612,3.604,3.604,16
20120201|2011-11-24 07:00,25,3.609,3.609,3.608,3.608,4
20120201|2011-11-24 07:30,25,3.6,3.6,3.587,3.587,64
20120201|2011-11-24 08:00,25,3.586,3.604,3.585,3.604,51
20120201|2011-11-24 08:30,25,3.61,3.611,3.61,3.611,12
20120201|2011-11-24 09:00,25,3.615,3.617,3.615,3.617,2
20120201|2011-11-24 10:00,25,3.61,3.61,3.605,3.605,3
20120201|2011-11-24 10:30,25,3.609,3.609,3.609,3.609,1
20120201|2011-11-24 11:00,25,3.616,3.618,3.616,3.618,11
20120201|2011-11-24 11:30,25,3.615,3.62,3.615,3.62,8
20120201|2011-11-24 18:30,25,3.594,3.595,3.594,3.595,8
20120201|2011-11-24 19:30,25,3.599,3.599,3.599,3.599,2
20120201|2011-11-24 20:30,25,3.605,3.605,3.605,3.605,1
20120201|2011-11-24 21:00,25,3.599,3.603,3.599,3.603,3
20120201|2011-11-24 21:30,25,3.617,3.617,3.617,3.617,1
20120201|2011-11-24 22:00,25,3.627,3.627,3.627,3.627,4
20120201|2011-11-24 22:30,25,3.636,3.636,3.63,3.634,4
20120201|2011-11-25 00:30,25,3.644,3.645,3.644,3.645,3
20120201|2011-11-25 01:00,25,3.655,3.659,3.653,3.653,6
20120201|2011-11-25 01:30,25,3.653,3.653,3.653,3.653,1
20120201|2011-11-25 02:00,25,3.652,3.652,3.646,3.646,3
20120201|2011-11-25 03:00,25,3.64,3.64,3.64,3.64,3
20120201|2011-11-25 04:00,25,3.629,3.629,3.629,3.629,2
20120201|2011-11-25 05:00,25,3.645,3.651,3.644,3.651,8
20120201|2011-11-25 05:30,25,3.657,3.667,3.657,3.667,5
20120201|2011-11-25 06:00,25,3.665,3.665,3.665,3.665,1
20120201|2011-11-25 06:30,25,3.66,3.66,3.658,3.658,2
20120201|2011-11-25 07:00,25,3.66,3.664,3.66,3.664,2
20120201|2011-11-25 07:30,25,3.664,3.699,3.662,3.687,69
20120201|2011-11-25 08:00,25,3.688,3.691,3.67,3.687,396
20120201|2011-11-25 08:30,25,3.688,3.691,3.678,3.679,128
20120201|2011-11-25 09:00,25,3.678,3.685,3.673,3.684,196
20120201|2011-11-25 09:30,25,3.683,3.683,3.672,3.681,111
20120201|2011-11-25 10:00,25,3.678,3.682,3.666,3.675,95
20120201|2011-11-25 10:30,25,3.669,3.678,3.664,3.665,54
20120201|2011-11-25 11:00,25,3.667,3.669,3.666,3.668,11
20120201|2011-11-25 11:30,25,3.672,3.674,3.67,3.67,21
20120201|2011-11-25 12:00,25,3.669,3.682,3.668,3.681,31
20120201|2011-11-25 12:30,25,3.695,3.695,3.689,3.689,17
20120201|2011-11-27 17:00,28,3.681,3.684,3.679,3.684,29
20120201|2011-11-27 17:30,28,3.683,3.69,3.683,3.688,40
20120201|2011-11-27 18:00,28,3.687,3.698,3.687,3.697,50
20120201|2011-11-27 18:30,28,3.699,3.699,3.699,3.699,2
20120201|2011-11-27 19:00,28,3.692,3.697,3.692,3.695,5
20120201|2011-11-27 19:30,28,3.697,3.7,3.689,3.7,49
20120201|2011-11-27 20:30,28,3.694,3.7,3.694,3.698,14
20120201|2011-11-27 21:00,28,3.7,3.705,3.7,3.705,12
20120201|2011-11-27 21:30,28,3.705,3.705,3.705,3.705,2
20120201|2011-11-27 22:00,28,3.7,3.7,3.7,3.7,1
20120201|2011-11-27 22:30,28,3.702,3.702,3.696,3.696,2
20120201|2011-11-27 23:30,28,3.702,3.702,3.699,3.702,11
20120201|2011-11-28 00:00,28,3.7,3.703,3.699,3.699,209
20120201|2011-11-28 00:30,28,3.705,3.705,3.704,3.704,50
20120201|2011-11-28 01:00,28,3.704,3.704,3.699,3.699,177
20120201|2011-11-28 01:30,28,3.698,3.701,3.697,3.7,236
20120201|2011-11-28 02:00,28,3.7,3.705,3.698,3.705,107
20120201|2011-11-28 02:30,28,3.705,3.716,3.703,3.716,141
20120201|2011-11-28 03:00,28,3.72,3.724,3.716,3.722,157
20120201|2011-11-28 03:30,28,3.721,3.724,3.72,3.724,54
20120201|2011-11-28 04:00,28,3.721,3.721,3.72,3.72,3
20120201|2011-11-28 04:30,28,3.736,3.736,3.72,3.72,2
20120201|2011-11-28 05:00,28,3.73,3.738,3.73,3.738,5
20120201|2011-11-28 05:30,28,3.739,3.739,3.719,3.719,28
20120201|2011-11-28 06:00,28,3.728,3.732,3.723,3.728,25
20120201|2011-11-28 06:30,28,3.724,3.741,3.724,3.736,64
20120201|2011-11-28 07:00,28,3.734,3.736,3.67,3.684,736
20120201|2011-11-28 07:30,28,3.684,3.7,3.679,3.7,340
20120201|2011-11-28 08:00,28,3.698,3.701,3.611,3.619,1102
20120201|2011-11-28 08:30,28,3.616,3.633,3.606,3.615,599
20120201|2011-11-28 09:00,28,3.618,3.618,3.589,3.589,200
20120201|2011-11-28 09:30,28,3.593,3.601,3.588,3.599,122
20120201|2011-11-28 10:00,28,3.601,3.615,3.598,3.606,333
20120201|2011-11-28 10:30,28,3.605,3.619,3.594,3.597,344
20120201|2011-11-28 11:00,28,3.598,3.603,3.585,3.589,323
20120201|2011-11-28 11:30,28,3.59,3.592,3.572,3.583,134
20120201|2011-11-28 12:00,28,3.583,3.584,3.562,3.568,248
20120201|2011-11-28 12:30,28,3.573,3.578,3.562,3.576,201
20120201|2011-11-28 13:00,28,3.574,3.574,3.549,3.552,815
20120201|2011-11-28 13:30,28,3.553,3.559,3.553,3.558,75
20120201|2011-11-28 14:00,28,3.558,3.565,3.558,3.565,55
20120201|2011-11-28 14:30,28,3.565,3.571,3.563,3.571,36
20120201|2011-11-28 15:00,28,3.574,3.578,3.572,3.577,49
20120201|2011-11-28 15:30,28,3.586,3.586,3.586,3.586,1
20120201|2011-11-28 16:00,28,3.58,3.58,3.576,3.576,2
20120201|2011-11-28 17:30,29,3.578,3.588,3.577,3.588,7
20120201|2011-11-28 18:00,29,3.578,3.578,3.575,3.575,4
20120201|2011-11-28 19:00,29,3.577,3.58,3.575,3.575,9
20120201|2011-11-28 20:00,29,3.577,3.577,3.577,3.577,1
20120201|2011-11-28 21:00,29,3.587,3.587,3.587,3.587,1
20120201|2011-11-28 22:30,29,3.596,3.6,3.596,3.6,3
20120201|2011-11-29 00:00,29,3.594,3.594,3.586,3.587,9
20120201|2011-11-29 00:30,29,3.59,3.59,3.583,3.587,12
20120201|2011-11-29 01:00,29,3.585,3.585,3.579,3.579,26
20120201|2011-11-29 01:30,29,3.575,3.578,3.575,3.577,11
20120201|2011-11-29 02:00,29,3.578,3.578,3.576,3.576,9
20120201|2011-11-29 02:30,29,3.578,3.592,3.576,3.592,47
20120201|2011-11-29 03:00,29,3.594,3.6,3.593,3.597,15
20120201|2011-11-29 03:30,29,3.598,3.598,3.593,3.596,145
20120201|2011-11-29 04:00,29,3.596,3.596,3.593,3.596,37
20120201|2011-11-29 04:30,29,3.596,3.596,3.572,3.572,77
20120201|2011-11-29 05:00,29,3.578,3.578,3.569,3.57,35
20120201|2011-11-29 05:30,29,3.569,3.57,3.565,3.57,31
20120201|2011-11-29 06:00,29,3.57,3.584,3.57,3.584,212
20120201|2011-11-29 06:30,29,3.584,3.585,3.568,3.569,115
20120201|2011-11-29 07:00,29,3.575,3.588,3.552,3.575,413
20120201|2011-11-29 07:30,29,3.578,3.61,3.577,3.61,332
20120201|2011-11-29 08:00,29,3.613,3.626,3.588,3.618,1148
20120201|2011-11-29 08:30,29,3.619,3.641,3.607,3.631,488
20120201|2011-11-29 09:00,29,3.634,3.64,3.621,3.639,325
20120201|2011-11-29 09:30,29,3.64,3.643,3.629,3.637,326
20120201|2011-11-29 10:00,29,3.632,3.632,3.601,3.607,430
20120201|2011-11-29 10:30,29,3.603,3.632,3.596,3.605,492
20120201|2011-11-29 11:00,29,3.605,3.624,3.6,3.614,216
20120201|2011-11-29 11:30,29,3.619,3.619,3.606,3.611,174
20120201|2011-11-29 12:00,29,3.613,3.616,3.607,3.61,60
20120201|2011-11-29 12:30,29,3.608,3.638,3.599,3.634,368
20120201|2011-11-29 13:00,29,3.636,3.658,3.626,3.656,1063
20120201|2011-11-29 13:30,29,3.656,3.658,3.65,3.655,196
20120201|2011-11-29 14:00,29,3.653,3.655,3.641,3.644,235
20120201|2011-11-29 14:30,29,3.644,3.654,3.644,3.649,74
20120201|2011-11-29 15:00,29,3.646,3.653,3.646,3.653,12
20120201|2011-11-29 15:30,29,3.65,3.65,3.643,3.644,13
20120201|2011-11-29 16:00,29,3.641,3.641,3.641,3.641,4
20120201|2011-11-29 17:00,30,3.648,3.65,3.648,3.65,2
20120201|2011-11-29 18:30,30,3.651,3.651,3.651,3.651,1
20120201|2011-11-29 20:00,30,3.652,3.652,3.652,3.652,1
20120201|2011-11-29 20:30,30,3.655,3.655,3.655,3.655,2
20120201|2011-11-29 21:30,30,3.65,3.65,3.65,3.65,1
20120201|2011-11-29 22:00,30,3.65,3.65,3.65,3.65,1
20120201|2011-11-29 22:30,30,3.644,3.644,3.638,3.64,7
20120201|2011-11-29 23:00,30,3.642,3.642,3.64,3.64,58
20120201|2011-11-29 23:30,30,3.64,3.641,3.64,3.64,39
20120201|2011-11-30 00:00,30,3.639,3.639,3.633,3.633,96
20120201|2011-11-30 00:30,30,3.633,3.638,3.631,3.631,38
20120201|2011-11-30 01:00,30,3.634,3.634,3.628,3.628,34
20120201|2011-11-30 01:30,30,3.638,3.638,3.638,3.638,1
20120201|2011-11-30 02:00,30,3.634,3.638,3.634,3.638,9
20120201|2011-11-30 02:30,30,3.643,3.643,3.643,3.643,1
20120201|2011-11-30 03:00,30,3.648,3.652,3.646,3.646,19
20120201|2011-11-30 04:00,30,3.639,3.642,3.639,3.642,5
20120201|2011-11-30 04:30,30,3.649,3.649,3.641,3.646,23
20120201|2011-11-30 05:00,30,3.653,3.654,3.65,3.651,9
20120201|2011-11-30 05:30,30,3.655,3.657,3.655,3.657,17
20120201|2011-11-30 06:00,30,3.654,3.654,3.646,3.65,77
20120201|2011-11-30 06:30,30,3.65,3.654,3.614,3.619,171
20120201|2011-11-30 07:00,30,3.617,3.628,3.601,3.62,129
20120201|2011-11-30 07:30,30,3.618,3.648,3.61,3.645,193
20120201|2011-11-30 08:00,30,3.64,3.642,3.597,3.598,673
20120201|2011-11-30 08:30,30,3.599,3.6,3.565,3.574,384
20120201|2011-11-30 09:00,30,3.576,3.595,3.575,3.585,261
20120201|2011-11-30 09:30,30,3.582,3.613,3.582,3.611,202
20120201|2011-11-30 10:00,30,3.611,3.611,3.588,3.595,131
20120201|2011-11-30 10:30,30,3.597,3.599,3.576,3.597,252
20120201|2011-11-30 11:00,30,3.594,3.6,3.584,3.598,121
20120201|2011-11-30 11:30,30,3.596,3.624,3.596,3.624,182
20120201|2011-11-30 12:00,30,3.624,3.652,3.624,3.632,536
20120201|2011-11-30 12:30,30,3.628,3.628,3.6,3.61,199
20120201|2011-11-30 13:00,30,3.602,3.602,3.574,3.58,570
20120201|2011-11-30 13:30,30,3.58,3.593,3.579,3.592,234
20120201|2011-11-30 14:00,30,3.591,3.597,3.589,3.597,17
20120201|2011-11-30 14:30,30,3.594,3.598,3.593,3.596,75
20120201|2011-11-30 15:00,30,3.597,3.599,3.594,3.594,14
20120201|2011-11-30 15:30,30,3.595,3.598,3.595,3.598,11
20120201|2011-11-30 16:00,30,3.6,3.6,3.6,3.6,1
20120201|2011-11-30 17:00,1,3.587,3.604,3.587,3.604,2
20120201|2011-11-30 19:00,1,3.601,3.601,3.601,3.601,1
20120201|2011-11-30 20:30,1,3.595,3.595,3.595,3.595,2
20120201|2011-11-30 22:00,1,3.598,3.598,3.598,3.598,10
20120201|2011-11-30 23:00,1,3.604,3.604,3.604,3.604,1
20120201|2011-11-30 23:30,1,3.604,3.604,3.586,3.594,46
20120201|2011-12-01 00:00,1,3.594,3.594,3.594,3.594,2
20120201|2011-12-01 00:30,1,3.597,3.597,3.594,3.594,32
20120201|2011-12-01 01:00,1,3.594,3.594,3.591,3.591,57
20120201|2011-12-01 01:30,1,3.592,3.593,3.589,3.592,48
20120201|2011-12-01 02:00,1,3.597,3.599,3.595,3.595,22
20120201|2011-12-01 03:00,1,3.589,3.589,3.589,3.589,1
20120201|2011-12-01 03:30,1,3.6,3.6,3.596,3.596,13
20120201|2011-12-01 04:00,1,3.599,3.604,3.599,3.604,3
20120201|2011-12-01 04:30,1,3.603,3.606,3.6,3.6,58
20120201|2011-12-01 05:00,1,3.597,3.597,3.594,3.597,9
20120201|2011-12-01 05:30,1,3.602,3.606,3.6,3.6,15
20120201|2011-12-01 06:00,1,3.601,3.612,3.601,3.61,42
20120201|2011-12-01 06:30,1,3.614,3.619,3.611,3.618,80
20120201|2011-12-01 07:00,1,3.62,3.623,3.6,3.618,276
20120201|2011-12-01 07:30,1,3.618,3.62,3.593,3.598,435
20120201|2011-12-01 08:00,1,3.597,3.603,3.572,3.591,731
20120201|2011-12-01 08:30,1,3.59,3.598,3.584,3.598,200
20120201|2011-12-01 09:00,1,3.597,3.609,3.574,3.574,382
20120201|2011-12-01 09:30,1,3.615,3.711,3.615,3.704,1944
20120201|2011-12-01 10:00,1,3.705,3.711,3.67,3.677,836
20120201|2011-12-01 10:30,1,3.674,3.682,3.637,3.648,686
20120201|2011-12-01 11:00,1,3.651,3.671,3.649,3.669,264
20120201|2011-12-01 11:30,1,3.668,3.67,3.641,3.659,352
20120201|2011-12-01 12:00,1,3.659,3.661,3.653,3.653,110
20120201|2011-12-01 12:30,1,3.65,3.659,3.632,3.639,328
20120201|2011-12-01 13:00,1,3.64,3.681,3.639,3.677,578
20120201|2011-12-01 13:30,1,3.676,3.676,3.67,3.676,236
20120201|2011-12-01 14:00,1,3.676,3.68,3.673,3.675,37
20120201|2011-12-01 14:30,1,3.677,3.677,3.671,3.674,16
20120201|2011-12-01 15:00,1,3.675,3.681,3.674,3.675,46
20120201|2011-12-01 15:30,1,3.67,3.676,3.67,3.675,17
20120201|2011-12-01 16:00,1,3.671,3.671,3.67,3.67,47
20120201|2011-12-01 18:00,2,3.678,3.678,3.678,3.678,1
20120201|2011-12-01 20:00,2,3.678,3.678,3.678,3.678,3
20120201|2011-12-01 23:30,2,3.688,3.688,3.688,3.688,2
20120201|2011-12-02 00:30,2,3.68,3.68,3.679,3.679,6
20120201|2011-12-02 01:00,2,3.679,3.679,3.677,3.677,37
20120201|2011-12-02 01:30,2,3.679,3.679,3.679,3.679,5
20120201|2011-12-02 02:00,2,3.677,3.677,3.668,3.67,68
20120201|2011-12-02 02:30,2,3.666,3.666,3.661,3.661,21
20120201|2011-12-02 03:00,2,3.66,3.66,3.658,3.66,22
20120201|2011-12-02 03:30,2,3.662,3.662,3.652,3.653,11
20120201|2011-12-02 04:00,2,3.654,3.654,3.648,3.648,102
20120201|2011-12-02 04:30,2,3.651,3.651,3.644,3.648,32
20120201|2011-12-02 05:00,2,3.648,3.648,3.64,3.64,17
20120201|2011-12-02 05:30,2,3.639,3.647,3.638,3.646,78
20120201|2011-12-02 06:00,2,3.645,3.647,3.64,3.647,177
20120201|2011-12-02 06:30,2,3.649,3.649,3.635,3.637,94
20120201|2011-12-02 07:00,2,3.636,3.663,3.635,3.638,147
20120201|2011-12-02 07:30,2,3.639,3.641,3.617,3.622,394
20120201|2011-12-02 08:00,2,3.622,3.643,3.6,3.633,1087
20120201|2011-12-02 08:30,2,3.636,3.648,3.626,3.645,238
20120201|2011-12-02 09:00,2,3.651,3.652,3.637,3.643,229
20120201|2011-12-02 09:30,2,3.644,3.646,3.637,3.639,114
20120201|2011-12-02 10:00,2,3.639,3.639,3.614,3.626,415
20120201|2011-12-02 10:30,2,3.623,3.631,3.618,3.627,124
20120201|2011-12-02 11:00,2,3.624,3.625,3.619,3.622,93
20120201|2011-12-02 11:30,2,3.619,3.628,3.617,3.623,137
20120201|2011-12-02 12:00,2,3.622,3.622,3.606,3.61,82
20120201|2011-12-02 12:30,2,3.61,3.621,3.61,3.62,154
20120201|2011-12-02 13:00,2,3.619,3.626,3.609,3.614,356
20120201|2011-12-02 13:30,2,3.616,3.618,3.61,3.616,53
20120201|2011-12-02 14:00,2,3.619,3.621,3.617,3.617,39
20120201|2011-12-02 14:30,2,3.615,3.621,3.613,3.621,60
20120201|2011-12-02 15:00,2,3.621,3.621,3.616,3.618,11
20120201|2011-12-02 15:30,2,3.612,3.613,3.609,3.609,6
20120201|2011-12-04 17:00,5,3.6,3.6,3.584,3.587,108
20120201|2011-12-04 17:30,5,3.588,3.588,3.588,3.588,1
20120201|2011-12-04 20:00,5,3.598,3.6,3.598,3.6,11
20120201|2011-12-04 22:00,5,3.596,3.596,3.596,3.596,1
20120201|2011-12-04 22:30,5,3.6,3.6,3.6,3.6,13
20120201|2011-12-04 23:00,5,3.6,3.6,3.597,3.597,18
20120201|2011-12-04 23:30,5,3.6,3.6,3.6,3.6,4
20120201|2011-12-05 00:00,5,3.6,3.6,3.6,3.6,1
20120201|2011-12-05 00:30,5,3.596,3.598,3.596,3.598,3
20120201|2011-12-05 01:00,5,3.598,3.598,3.598,3.598,7
20120201|2011-12-05 01:30,5,3.598,3.598,3.598,3.598,8
20120201|2011-12-05 02:00,5,3.596,3.596,3.593,3.593,20
20120201|2011-12-05 02:30,5,3.593,3.593,3.593,3.593,45
20120201|2011-12-05 03:00,5,3.591,3.593,3.591,3.593,19
20120201|2011-12-05 03:30,5,3.592,3.597,3.592,3.597,2
20120201|2011-12-05 04:00,5,3.597,3.597,3.597,3.597,1
20120201|2011-12-05 04:30,5,3.594,3.594,3.589,3.589,8
20120201|2011-12-05 05:00,5,3.59,3.59,3.588,3.588,18
20120201|2011-12-05 05:30,5,3.585,3.585,3.583,3.583,18
20120201|2011-12-05 06:00,5,3.582,3.583,3.576,3.581,26
20120201|2011-12-05 06:30,5,3.582,3.585,3.575,3.578,28
20120201|2011-12-05 07:00,5,3.575,3.58,3.569,3.57,138
20120201|2011-12-05 07:30,5,3.571,3.578,3.558,3.562,427
20120201|2011-12-05 08:00,5,3.56,3.562,3.513,3.527,1030
20120201|2011-12-05 08:30,5,3.527,3.545,3.525,3.543,639
20120201|2011-12-05 09:00,5,3.541,3.541,3.512,3.516,364
20120201|2011-12-05 09:30,5,3.516,3.527,3.515,3.52,275
20120201|2011-12-05 10:00,5,3.519,3.528,3.513,3.517,243
20120201|2011-12-05 10:30,5,3.518,3.519,3.494,3.495,506
20120201|2011-12-05 11:00,5,3.494,3.502,3.493,3.5,454
20120201|2011-12-05 11:30,5,3.5,3.5,3.475,3.478,392
20120201|2011-12-05 12:00,5,3.477,3.486,3.475,3.481,115
20120201|2011-12-05 12:30,5,3.481,3.497,3.481,3.494,187
20120201|2011-12-05 13:00,5,3.49,3.5,3.487,3.49,434
20120201|2011-12-05 13:30,5,3.49,3.495,3.488,3.494,154
20120201|2011-12-05 14:00,5,3.492,3.492,3.483,3.484,84
20120201|2011-12-05 14:30,5,3.485,3.489,3.483,3.485,115
20120201|2011-12-05 15:00,5,3.487,3.489,3.478,3.481,106
20120201|2011-12-05 15:30,5,3.484,3.494,3.479,3.492,59
20120201|2011-12-05 16:00,5,3.489,3.494,3.487,3.492,26
20120201|2011-12-05 19:30,6,3.484,3.487,3.484,3.487,2
20120201|2011-12-05 20:30,6,3.484,3.484,3.484,3.484,1
20120201|2011-12-05 21:30,6,3.484,3.484,3.484,3.484,1
20120201|2011-12-05 22:30,6,3.481,3.481,3.478,3.478,3
20120201|2011-12-05 23:30,6,3.475,3.475,3.475,3.475,2
20120201|2011-12-06 00:00,6,3.477,3.477,3.472,3.475,34
20120201|2011-12-06 00:30,6,3.475,3.475,3.474,3.474,11
20120201|2011-12-06 01:00,6,3.475,3.475,3.471,3.471,25
20120201|2011-12-06 01:30,6,3.471,3.473,3.469,3.472,145
20120201|2011-12-06 02:00,6,3.472,3.472,3.47,3.47,119
20120201|2011-12-06 02:30,6,3.472,3.472,3.469,3.469,16
20120201|2011-12-06 03:00,6,3.472,3.472,3.471,3.472,21
20120201|2011-12-06 03:30,6,3.468,3.47,3.467,3.467,19
20120201|2011-12-06 04:00,6,3.459,3.459,3.455,3.457,38
20120201|2011-12-06 04:30,6,3.461,3.461,3.457,3.46,14
20120201|2011-12-06 05:00,6,3.459,3.46,3.443,3.443,34
20120201|2011-12-06 05:30,6,3.441,3.446,3.441,3.446,19
20120201|2011-12-06 06:00,6,3.45,3.454,3.447,3.453,37
20120201|2011-12-06 06:30,6,3.453,3.453,3.435,3.445,90
20120201|2011-12-06 07:00,6,3.445,3.47,3.441,3.469,298
20120201|2011-12-06 07:30,6,3.47,3.485,3.449,3.475,389
20120201|2011-12-06 08:00,6,3.477,3.486,3.468,3.478,807
20120201|2011-12-06 08:30,6,3.479,3.488,3.475,3.479,228
20120201|2011-12-06 09:00,6,3.477,3.479,3.464,3.472,472
20120201|2011-12-06 09:30,6,3.473,3.486,3.465,3.47,181
20120201|2011-12-06 10:00,6,3.471,3.507,3.469,3.507,428
20120201|2011-12-06 10:30,6,3.505,3.528,3.493,3.524,413
20120201|2011-12-06 11:00,6,3.526,3.534,3.515,3.525,341
20120201|2011-12-06 11:30,6,3.524,3.53,3.512,3.522,175
20120201|2011-12-06 12:00,6,3.516,3.523,3.508,3.522,198
20120201|2011-12-06 12:30,6,3.523,3.53,3.513,3.522,276
20120201|2011-12-06 13:00,6,3.52,3.527,3.514,3.515,1030
20120201|2011-12-06 13:30,6,3.515,3.521,3.515,3.52,149
20120201|2011-12-06 14:00,6,3.521,3.524,3.52,3.522,44
20120201|2011-12-06 14:30,6,3.521,3.525,3.52,3.524,32
20120201|2011-12-06 15:00,6,3.523,3.531,3.523,3.529,23
20120201|2011-12-06 15:30,6,3.53,3.531,3.529,3.53,9
20120201|2011-12-06 16:00,6,3.532,3.535,3.532,3.535,4
20120201|2011-12-06 17:00,7,3.536,3.536,3.536,3.536,1
20120201|2011-12-06 18:00,7,3.535,3.535,3.535,3.535,1
20120201|2011-12-06 18:30,7,3.53,3.53,3.53,3.53,1
20120201|2011-12-06 19:00,7,3.53,3.53,3.53,3.53,2
20120201|2011-12-06 19:30,7,3.533,3.533,3.533,3.533,1
20120201|2011-12-06 22:30,7,3.53,3.53,3.526,3.526,7
20120201|2011-12-06 23:00,7,3.524,3.524,3.524,3.524,1
20120201|2011-12-06 23:30,7,3.527,3.527,3.525,3.525,7
20120201|2011-12-07 00:00,7,3.525,3.526,3.525,3.526,2
20120201|2011-12-07 00:30,7,3.525,3.526,3.525,3.526,5
20120201|2011-12-07 01:00,7,3.528,3.528,3.528,3.528,1
20120201|2011-12-07 02:30,7,3.53,3.53,3.529,3.529,2
20120201|2011-12-07 03:00,7,3.529,3.529,3.52,3.52,32
20120201|2011-12-07 03:30,7,3.518,3.519,3.517,3.519,13
20120201|2011-12-07 04:00,7,3.519,3.521,3.519,3.519,6
20120201|2011-12-07 04:30,7,3.516,3.516,3.516,3.516,1
20120201|2011-12-07 05:00,7,3.518,3.518,3.518,3.518,1
20120201|2011-12-07 05:30,7,3.51,3.51,3.508,3.508,47
20120201|2011-12-07 06:00,7,3.511,3.513,3.503,3.513,66
20120201|2011-12-07 06:30,7,3.508,3.508,3.492,3.497,126
20120201|2011-12-07 07:00,7,3.494,3.512,3.485,3.496,193
20120201|2011-12-07 07:30,7,3.5,3.5,3.475,3.497,317
20120201|2011-12-07 08:00,7,3.495,3.498,3.48,3.488,642
20120201|2011-12-07 08:30,7,3.488,3.492,3.469,3.48,243
20120201|2011-12-07 09:00,7,3.478,3.479,3.466,3.472,133
20120201|2011-12-07 09:30,7,3.471,3.483,3.47,3.476,254
20120201|2011-12-07 10:00,7,3.474,3.482,3.473,3.475,206
20120201|2011-12-07 10:30,7,3.476,3.48,3.471,3.472,259
20120201|2011-12-07 11:00,7,3.472,3.476,3.466,3.468,310
20120201|2011-12-07 11:30,7,3.473,3.475,3.47,3.473,282
20120201|2011-12-07 12:00,7,3.471,3.473,3.461,3.464,415
20120201|2011-12-07 12:30,7,3.461,3.466,3.451,3.466,389
20120201|2011-12-07 13:00,7,3.465,3.472,3.456,3.459,720
20120201|2011-12-07 13:30,7,3.461,3.465,3.46,3.462,63
20120201|2011-12-07 14:00,7,3.461,3.463,3.46,3.462,65
20120201|2011-12-07 14:30,7,3.463,3.468,3.46,3.462,87
20120201|2011-12-07 15:00,7,3.46,3.465,3.46,3.464,24
20120201|2011-12-07 15:30,7,3.464,3.464,3.46,3.46,115
20120201|2011-12-07 16:00,7,3.459,3.462,3.459,3.459,8
20120201|2011-12-07 17:00,8,3.458,3.458,3.455,3.457,123
20120201|2011-12-07 18:30,8,3.458,3.46,3.458,3.46,5
20120201|2011-12-07 19:00,8,3.46,3.46,3.46,3.46,2
20120201|2011-12-07 19:30,8,3.461,3.461,3.461,3.461,3
20120201|2011-12-07 20:00,8,3.46,3.46,3.458,3.458,5
20120201|2011-12-07 20:30,8,3.462,3.462,3.461,3.461,5
20120201|2011-12-07 21:30,8,3.46,3.46,3.46,3.46,1
20120201|2011-12-07 22:30,8,3.461,3.464,3.461,3.462,15
20120201|2011-12-07 23:00,8,3.462,3.462,3.462,3.462,1
20120201|2011-12-07 23:30,8,3.46,3.46,3.459,3.459,54
20120201|2011-12-08 00:00,8,3.46,3.46,3.46,3.46,3
20120201|2011-12-08 00:30,8,3.461,3.461,3.46,3.46,8
20120201|2011-12-08 01:00,8,3.46,3.46,3.46,3.46,2
20120201|2011-12-08 01:30,8,3.46,3.462,3.458,3.458,6
20120201|2011-12-08 02:00,8,3.46,3.462,3.46,3.462,18
20120201|2011-12-08 02:30,8,3.462,3.467,3.462,3.462,245
20120201|2011-12-08 03:00,8,3.461,3.461,3.459,3.459,13
20120201|2011-12-08 03:30,8,3.462,3.466,3.462,3.466,8
20120201|2011-12-08 04:00,8,3.463,3.463,3.449,3.449,18
20120201|2011-12-08 04:30,8,3.45,3.45,3.45,3.45,2
20120201|2011-12-08 05:00,8,3.452,3.463,3.452,3.462,7
20120201|2011-12-08 05:30,8,3.465,3.476,3.463,3.463,40
20120201|2011-12-08 06:00,8,3.467,3.476,3.465,3.476,16
20120201|2011-12-08 06:30,8,3.478,3.479,3.477,3.477,60
20120201|2011-12-08 07:00,8,3.479,3.481,3.471,3.481,144
20120201|2011-12-08 07:30,8,3.486,3.491,3.459,3.464,152
20120201|2011-12-08 08:00,8,3.466,3.478,3.462,3.47,780
20120201|2011-12-08 08:30,8,3.471,3.484,3.469,3.48,449
20120201|2011-12-08 09:00,8,3.481,3.506,3.481,3.486,682
20120201|2011-12-08 09:30,8,3.498,3.574,3.498,3.518,2656
20120201|2011-12-08 10:00,8,3.52,3.523,3.494,3.494,582
20120201|2011-12-08 10:30,8,3.496,3.512,3.489,3.503,474
20120201|2011-12-08 11:00,8,3.505,3.513,3.5,3.507,194
20120201|2011-12-08 11:30,8,3.513,3.516,3.508,3.513,192
20120201|2011-12-08 12:00,8,3.511,3.514,3.492,3.499,280
20120201|2011-12-08 12:30,8,3.499,3.514,3.498,3.502,289
20120201|2011-12-08 13:00,8,3.5,3.502,3.483,3.484,1076
20120201|2011-12-08 13:30,8,3.483,3.486,3.475,3.481,195
20120201|2011-12-08 14:00,8,3.482,3.483,3.478,3.48,115
20120201|2011-12-08 14:30,8,3.481,3.482,3.478,3.479,30
20120201|2011-12-08 15:00,8,3.48,3.481,3.465,3.471,230
20120201|2011-12-08 15:30,8,3.469,3.476,3.468,3.476,10
20120201|2011-12-08 16:00,8,3.471,3.471,3.467,3.467,10
20120201|2011-12-08 17:00,9,3.462,3.462,3.46,3.46,12
20120201|2011-12-08 18:00,9,3.46,3.46,3.46,3.46,3
20120201|2011-12-08 18:30,9,3.46,3.46,3.46,3.46,15
20120201|2011-12-08 19:30,9,3.465,3.465,3.465,3.465,2
20120201|2011-12-08 20:00,9,3.463,3.463,3.463,3.463,15
20120201|2011-12-08 20:30,9,3.463,3.464,3.463,3.464,4
20120201|2011-12-08 21:00,9,3.463,3.463,3.463,3.463,1
20120201|2011-12-08 22:00,9,3.461,3.461,3.461,3.461,4
20120201|2011-12-08 22:30,9,3.464,3.466,3.464,3.466,36
20120201|2011-12-08 23:00,9,3.466,3.469,3.466,3.469,7
20120201|2011-12-08 23:30,9,3.469,3.47,3.469,3.469,6
20120201|2011-12-09 00:00,9,3.47,3.47,3.47,3.47,5
20120201|2011-12-09 00:30,9,3.467,3.467,3.466,3.466,2
20120201|2011-12-09 01:00,9,3.467,3.467,3.465,3.466,33
20120201|2011-12-09 01:30,9,3.467,3.467,3.467,3.467,5
20120201|2011-12-09 02:00,9,3.47,3.47,3.47,3.47,6
20120201|2011-12-09 02:30,9,3.47,3.47,3.468,3.468,68
20120201|2011-12-09 03:30,9,3.469,3.471,3.467,3.471,11
20120201|2011-12-09 04:00,9,3.469,3.471,3.468,3.468,3
20120201|2011-12-09 04:30,9,3.468,3.469,3.451,3.452,103
20120201|2011-12-09 05:00,9,3.457,3.464,3.453,3.453,39
20120201|2011-12-09 05:30,9,3.453,3.454,3.451,3.454,19
20120201|2011-12-09 06:00,9,3.452,3.455,3.45,3.453,23
20120201|2011-12-09 06:30,9,3.451,3.453,3.427,3.432,166
20120201|2011-12-09 07:00,9,3.433,3.433,3.418,3.418,252
20120201|2011-12-09 07:30,9,3.418,3.423,3.4,3.417,308
20120201|2011-12-09 08:00,9,3.412,3.424,3.392,3.412,769
20120201|2011-12-09 08:30,9,3.414,3.419,3.4,3.401,811
20120201|2011-12-09 09:00,9,3.402,3.403,3.392,3.394,535
20120201|2011-12-09 09:30,9,3.394,3.404,3.385,3.395,376
20120201|2011-12-09 10:00,9,3.393,3.393,3.364,3.367,802
20120201|2011-12-09 10:30,9,3.368,3.383,3.35,3.373,898
20120201|2011-12-09 11:00,9,3.374,3.38,3.358,3.363,839
20120201|2011-12-09 11:30,9,3.363,3.364,3.343,3.361,818
20120201|2011-12-09 12:00,9,3.362,3.373,3.352,3.355,399
20120201|2011-12-09 12:30,9,3.356,3.379,3.356,3.362,640
20120201|2011-12-09 13:00,9,3.361,3.369,3.346,3.36,1779
20120201|2011-12-09 13:30,9,3.359,3.36,3.348,3.353,336
20120201|2011-12-09 14:00,9,3.354,3.366,3.353,3.364,78
20120201|2011-12-09 14:30,9,3.366,3.368,3.36,3.366,123
20120201|2011-12-09 15:00,9,3.366,3.373,3.365,3.373,62
20120201|2011-12-09 15:30,9,3.371,3.372,3.366,3.37,58
20120201|2011-12-09 16:00,9,3.37,3.375,3.37,3.372,25
20120201|2011-12-11 17:00,12,3.299,3.299,3.286,3.287,168
20120201|2011-12-11 17:30,12,3.29,3.29,3.282,3.287,84
20120201|2011-12-11 18:00,12,3.286,3.29,3.286,3.29,6
20120201|2011-12-11 18:30,12,3.29,3.29,3.288,3.288,4
20120201|2011-12-11 19:00,12,3.29,3.29,3.29,3.29,29
20120201|2011-12-11 19:30,12,3.291,3.292,3.29,3.29,13
20120201|2011-12-11 20:00,12,3.291,3.292,3.291,3.292,4
20120201|2011-12-11 20:30,12,3.293,3.293,3.292,3.292,4
20120201|2011-12-11 21:00,12,3.288,3.288,3.286,3.287,6
20120201|2011-12-11 21:30,12,3.286,3.288,3.285,3.288,7
20120201|2011-12-11 22:00,12,3.289,3.293,3.288,3.293,4
20120201|2011-12-11 22:30,12,3.291,3.293,3.289,3.292,40
20120201|2011-12-11 23:00,12,3.292,3.292,3.291,3.291,13
20120201|2011-12-11 23:30,12,3.286,3.286,3.283,3.286,39
20120201|2011-12-12 00:00,12,3.286,3.288,3.286,3.286,16
20120201|2011-12-12 00:30,12,3.285,3.286,3.285,3.286,24
20120201|2011-12-12 01:00,12,3.285,3.286,3.285,3.286,46
20120201|2011-12-12 01:30,12,3.285,3.287,3.285,3.285,6
20120201|2011-12-12 02:00,12,3.287,3.287,3.287,3.287,1
20120201|2011-12-12 02:30,12,3.29,3.29,3.29,3.29,1
20120201|2011-12-12 03:00,12,3.288,3.288,3.282,3.282,9
20120201|2011-12-12 03:30,12,3.28,3.282,3.276,3.277,51
20120201|2011-12-12 04:00,12,3.278,3.279,3.277,3.278,8
20120201|2011-12-12 04:30,12,3.279,3.279,3.275,3.275,6
20120201|2011-12-12 05:00,12,3.278,3.28,3.278,3.28,39
20120201|2011-12-12 05:30,12,3.279,3.279,3.275,3.275,15
20120201|2011-12-12 06:00,12,3.276,3.276,3.272,3.276,68
20120201|2011-12-12 06:30,12,3.278,3.294,3.278,3.288,48
20120201|2011-12-12 07:00,12,3.287,3.296,3.281,3.287,201
20120201|2011-12-12 07:30,12,3.289,3.3,3.255,3.26,540
20120201|2011-12-12 08:00,12,3.259,3.282,3.258,3.281,863
20120201|2011-12-12 08:30,12,3.28,3.29,3.277,3.28,677
20120201|2011-12-12 09:00,12,3.279,3.286,3.269,3.282,402
20120201|2011-12-12 09:30,12,3.282,3.288,3.272,3.284,474
20120201|2011-12-12 10:00,12,3.285,3.305,3.285,3.29,832
20120201|2011-12-12 10:30,12,3.288,3.297,3.287,3.295,232
20120201|2011-12-12 11:00,12,3.294,3.302,3.29,3.293,277
20120201|2011-12-12 11:30,12,3.294,3.303,3.288,3.3,249
20120201|2011-12-12 12:00,12,3.303,3.303,3.289,3.298,278
20120201|2011-12-12 12:30,12,3.298,3.303,3.293,3.301,185
20120201|2011-12-12 13:00,12,3.298,3.299,3.28,3.295,866
20120201|2011-12-12 13:30,12,3.296,3.298,3.292,3.294,285
20120201|2011-12-12 14:00,12,3.297,3.298,3.292,3.295,121
20120201|2011-12-12 14:30,12,3.293,3.297,3.287,3.289,176
20120201|2011-12-12 15:00,12,3.289,3.296,3.288,3.296,42
20120201|2011-12-12 15:30,12,3.294,3.296,3.293,3.294,18
20120201|2011-12-12 16:00,12,3.293,3.294,3.288,3.288,25
20120201|2011-12-12 17:00,13,3.294,3.295,3.292,3.292,13
20120201|2011-12-12 17:30,13,3.295,3.295,3.295,3.295,1
20120201|2011-12-12 18:00,13,3.296,3.303,3.296,3.303,8
20120201|2011-12-12 18:30,13,3.307,3.307,3.306,3.306,2
20120201|2011-12-12 19:30,13,3.305,3.321,3.305,3.318,9
20120201|2011-12-12 20:00,13,3.317,3.318,3.315,3.315,14
20120201|2011-12-12 20:30,13,3.315,3.321,3.315,3.316,12
20120201|2011-12-12 21:00,13,3.319,3.319,3.311,3.311,10
20120201|2011-12-12 21:30,13,3.308,3.308,3.307,3.307,2
20120201|2011-12-12 22:00,13,3.31,3.31,3.31,3.31,25
20120201|2011-12-12 22:30,13,3.301,3.307,3.299,3.304,24
20120201|2011-12-12 23:00,13,3.307,3.307,3.304,3.307,15
20120201|2011-12-12 23:30,13,3.307,3.307,3.303,3.306,47
20120201|2011-12-13 00:00,13,3.301,3.303,3.301,3.302,5
20120201|2011-12-13 00:30,13,3.303,3.304,3.3,3.301,9
20120201|2011-12-13 01:00,13,3.296,3.296,3.296,3.296,1
20120201|2011-12-13 01:30,13,3.293,3.293,3.293,3.293,2
20120201|2011-12-13 02:00,13,3.29,3.29,3.289,3.289,9
20120201|2011-12-13 02:30,13,3.285,3.293,3.285,3.293,10
20120201|2011-12-13 03:00,13,3.291,3.291,3.289,3.29,3
20120201|2011-12-13 03:30,13,3.292,3.292,3.289,3.29,40
20120201|2011-12-13 04:00,13,3.291,3.292,3.29,3.29,243
20120201|2011-12-13 04:30,13,3.293,3.293,3.286,3.286,25
20120201|2011-12-13 05:00,13,3.287,3.312,3.285,3.311,37
20120201|2011-12-13 05:30,13,3.314,3.321,3.311,3.316,23
20120201|2011-12-13 06:00,13,3.314,3.321,3.313,3.314,141
20120201|2011-12-13 06:30,13,3.315,3.333,3.315,3.32,123
20120201|2011-12-13 07:00,13,3.322,3.337,3.321,3.328,99
20120201|2011-12-13 07:30,13,3.328,3.328,3.308,3.309,143
20120201|2011-12-13 08:00,13,3.31,3.314,3.276,3.281,1041
20120201|2011-12-13 08:30,13,3.283,3.293,3.28,3.29,539
20120201|2011-12-13 09:00,13,3.29,3.304,3.286,3.287,431
20120201|2011-12-13 09:30,13,3.285,3.291,3.27,3.28,541
20120201|2011-12-13 10:00,13,3.28,3.293,3.276,3.289,219
20120201|2011-12-13 10:30,13,3.288,3.311,3.284,3.29,435
20120201|2011-12-13 11:00,13,3.29,3.299,3.285,3.293,163
20120201|2011-12-13 11:30,13,3.294,3.297,3.289,3.296,80
20120201|2011-12-13 12:00,13,3.296,3.337,3.294,3.326,570
20120201|2011-12-13 12:30,13,3.329,3.331,3.312,3.331,432
20120201|2011-12-13 13:00,13,3.329,3.335,3.314,3.321,581
20120201|2011-12-13 13:30,13,3.321,3.323,3.317,3.322,261
20120201|2011-12-13 14:00,13,3.322,3.325,3.318,3.318,68
20120201|2011-12-13 14:30,13,3.321,3.323,3.318,3.32,138
20120201|2011-12-13 15:00,13,3.321,3.325,3.318,3.323,46
20120201|2011-12-13 15:30,13,3.325,3.33,3.325,3.326,40
20120201|2011-12-13 16:00,13,3.329,3.329,3.329,3.329,1
20120201|2011-12-13 17:30,14,3.328,3.328,3.328,3.328,5
20120201|2011-12-13 18:00,14,3.328,3.33,3.316,3.316,23
20120201|2011-12-13 18:30,14,3.323,3.323,3.315,3.315,8
20120201|2011-12-13 19:00,14,3.32,3.32,3.315,3.319,5
20120201|2011-12-13 19:30,14,3.315,3.315,3.307,3.307,63
20120201|2011-12-13 20:00,14,3.304,3.304,3.303,3.303,5
20120201|2011-12-13 20:30,14,3.302,3.302,3.3,3.3,6
20120201|2011-12-13 21:00,14,3.301,3.301,3.301,3.301,25
20120201|2011-12-13 22:30,14,3.297,3.297,3.283,3.289,101
20120201|2011-12-13 23:00,14,3.29,3.293,3.29,3.293,6
20120201|2011-12-13 23:30,14,3.291,3.299,3.291,3.297,42
20120201|2011-12-14 00:00,14,3.297,3.3,3.297,3.298,12
20120201|2011-12-14 00:30,14,3.297,3.298,3.296,3.298,12
20120201|2011-12-14 01:00,14,3.3,3.305,3.3,3.303,25
20120201|2011-12-14 01:30,14,3.304,3.304,3.297,3.298,194
20120201|2011-12-14 02:00,14,3.301,3.307,3.301,3.307,8
20120201|2011-12-14 02:30,14,3.306,3.307,3.3,3.303,89
20120201|2011-12-14 03:00,14,3.306,3.307,3.301,3.301,34
20120201|2011-12-14 03:30,14,3.297,3.297,3.292,3.292,55
20120201|2011-12-14 04:00,14,3.295,3.297,3.295,3.297,2
20120201|2011-12-14 04:30,14,3.289,3.29,3.279,3.28,52
20120201|2011-12-14 05:00,14,3.281,3.281,3.27,3.274,22
20120201|2011-12-14 05:30,14,3.282,3.282,3.275,3.275,10
20120201|2011-12-14 06:00,14,3.273,3.283,3.271,3.278,47
20120201|2011-12-14 06:30,14,3.277,3.278,3.244,3.262,275
20120201|2011-12-14 07:00,14,3.26,3.27,3.253,3.256,78
20120201|2011-12-14 07:30,14,3.261,3.27,3.249,3.259,275
20120201|2011-12-14 08:00,14,3.259,3.267,3.225,3.24,529
20120201|2011-12-14 08:30,14,3.242,3.253,3.23,3.23,674
20120201|2011-12-14 09:00,14,3.232,3.243,3.23,3.238,304
20120201|2011-12-14 09:30,14,3.237,3.24,3.218,3.218,472
20120201|2011-12-14 10:00,14,3.219,3.224,3.202,3.211,913
20120201|2011-12-14 10:30,14,3.211,3.221,3.204,3.212,605
20120201|2011-12-14 11:00,14,3.212,3.217,3.204,3.217,459
20120201|2011-12-14 11:30,14,3.215,3.219,3.189,3.198,784
20120201|2011-12-14 12:00,14,3.198,3.201,3.175,3.188,1045
20120201|2011-12-14 12:30,14,3.189,3.193,3.176,3.178,492
20120201|2011-12-14 13:00,14,3.18,3.189,3.175,3.189,1252
20120201|2011-12-14 13:30,14,3.189,3.193,3.187,3.189,265
20120201|2011-12-14 14:00,14,3.189,3.195,3.187,3.194,144
20120201|2011-12-14 14:30,14,3.195,3.195,3.189,3.194,125
20120201|2011-12-14 15:00,14,3.193,3.195,3.19,3.191,52
20120201|2011-12-14 15:30,14,3.192,3.198,3.189,3.198,52
20120201|2011-12-14 16:00,14,3.197,3.199,3.192,3.192,37
20120201|2011-12-14 17:00,15,3.196,3.196,3.192,3.192,29
20120201|2011-12-14 18:00,15,3.193,3.193,3.192,3.192,2
20120201|2011-12-14 18:30,15,3.196,3.196,3.195,3.196,3
20120201|2011-12-14 19:00,15,3.196,3.198,3.194,3.198,7
20120201|2011-12-14 19:30,15,3.19,3.19,3.188,3.188,6
20120201|2011-12-14 20:30,15,3.187,3.189,3.187,3.187,5
20120201|2011-12-14 21:30,15,3.188,3.189,3.188,3.189,6
20120201|2011-12-14 22:00,15,3.189,3.189,3.185,3.185,5
20120201|2011-12-14 22:30,15,3.19,3.192,3.188,3.192,10
20120201|2011-12-14 23:00,15,3.195,3.2,3.195,3.2,8
20120201|2011-12-14 23:30,15,3.198,3.199,3.193,3.198,6
20120201|2011-12-15 00:00,15,3.196,3.196,3.193,3.194,4
20120201|2011-12-15 00:30,15,3.195,3.195,3.195,3.195,2
20120201|2011-12-15 01:00,15,3.189,3.193,3.189,3.19,6
20120201|2011-12-15 01:30,15,3.189,3.192,3.183,3.186,24
20120201|2011-12-15 02:00,15,3.188,3.19,3.185,3.19,18
20120201|2011-12-15 02:30,15,3.189,3.19,3.184,3.185,77
20120201|2011-12-15 03:00,15,3.185,3.185,3.18,3.182,54
20120201|2011-12-15 03:30,15,3.181,3.181,3.164,3.172,73
20120201|2011-12-15 04:00,15,3.173,3.175,3.167,3.167,33
20120201|2011-12-15 04:30,15,3.173,3.173,3.15,3.15,76
20120201|2011-12-15 05:00,15,3.157,3.16,3.156,3.157,27
20120201|2011-12-15 05:30,15,3.157,3.159,3.154,3.157,17
20120201|2011-12-15 06:00,15,3.159,3.168,3.159,3.168,48
20120201|2011-12-15 06:30,15,3.164,3.165,3.158,3.163,47
20120201|2011-12-15 07:00,15,3.164,3.183,3.161,3.181,104
20120201|2011-12-15 07:30,15,3.182,3.199,3.177,3.191,383
20120201|2011-12-15 08:00,15,3.191,3.22,3.191,3.217,948
20120201|2011-12-15 08:30,15,3.217,3.217,3.202,3.205,538
20120201|2011-12-15 09:00,15,3.204,3.22,3.195,3.201,971
20120201|2011-12-15 09:30,15,3.22,3.243,3.181,3.217,3594
20120201|2011-12-15 10:00,15,3.216,3.222,3.203,3.207,848
20120201|2011-12-15 10:30,15,3.207,3.208,3.176,3.188,1259
20120201|2011-12-15 11:00,15,3.189,3.193,3.175,3.178,559
20120201|2011-12-15 11:30,15,3.178,3.192,3.172,3.185,363
20120201|2011-12-15 12:00,15,3.186,3.193,3.178,3.188,461
20120201|2011-12-15 12:30,15,3.184,3.195,3.183,3.193,465
20120201|2011-12-15 13:00,15,3.192,3.203,3.176,3.178,1238
20120201|2011-12-15 13:30,15,3.177,3.18,3.17,3.175,426
20120201|2011-12-15 14:00,15,3.176,3.182,3.175,3.18,176
20120201|2011-12-15 14:30,15,3.18,3.182,3.177,3.179,117
20120201|2011-12-15 15:00,15,3.176,3.182,3.174,3.182,69
20120201|2011-12-15 15:30,15,3.182,3.184,3.182,3.182,21
20120201|2011-12-15 16:00,15,3.18,3.181,3.18,3.181,11
20120201|2011-12-15 17:00,16,3.176,3.176,3.174,3.176,7
20120201|2011-12-15 17:30,16,3.174,3.174,3.174,3.174,2
20120201|2011-12-15 18:00,16,3.176,3.177,3.176,3.177,2
20120201|2011-12-15 19:30,16,3.176,3.179,3.176,3.178,15
20120201|2011-12-15 20:00,16,3.177,3.177,3.173,3.173,8
20120201|2011-12-15 20:30,16,3.172,3.172,3.172,3.172,1
20120201|2011-12-15 21:00,16,3.176,3.176,3.176,3.176,3
20120201|2011-12-15 22:00,16,3.181,3.184,3.181,3.184,3
20120201|2011-12-15 22:30,16,3.185,3.193,3.185,3.193,18
20120201|2011-12-15 23:00,16,3.191,3.192,3.187,3.187,6
20120201|2011-12-15 23:30,16,3.195,3.195,3.195,3.195,21
20120201|2011-12-16 00:00,16,3.194,3.196,3.192,3.192,13
20120201|2011-12-16 00:30,16,3.194,3.197,3.194,3.197,12
20120201|2011-12-16 01:00,16,3.196,3.197,3.192,3.197,11
20120201|2011-12-16 01:30,16,3.193,3.197,3.193,3.197,4
20120201|2011-12-16 02:00,16,3.198,3.199,3.197,3.198,24
20120201|2011-12-16 02:30,16,3.199,3.199,3.196,3.196,5
20120201|2011-12-16 03:00,16,3.195,3.198,3.195,3.198,4
20120201|2011-12-16 03:30,16,3.197,3.199,3.197,3.198,10
20120201|2011-12-16 04:00,16,3.199,3.2,3.199,3.2,10
20120201|2011-12-16 04:30,16,3.201,3.202,3.185,3.185,43
20120201|2011-12-16 05:00,16,3.186,3.186,3.179,3.179,35
20120201|2011-12-16 05:30,16,3.181,3.185,3.181,3.185,17
20120201|2011-12-16 06:00,16,3.184,3.185,3.176,3.18,57
20120201|2011-12-16 06:30,16,3.177,3.177,3.146,3.147,230
20120201|2011-12-16 07:00,16,3.149,3.159,3.137,3.156,194
20120201|2011-12-16 07:30,16,3.156,3.171,3.139,3.151,418
20120201|2011-12-16 08:00,16,3.151,3.178,3.146,3.17,750
20120201|2011-12-16 08:30,16,3.17,3.204,3.17,3.196,815
20120201|2011-12-16 09:00,16,3.191,3.205,3.19,3.195,649
20120201|2011-12-16 09:30,16,3.196,3.218,3.195,3.211,759
20120201|2011-12-16 10:00,16,3.212,3.22,3.19,3.195,1001
20120201|2011-12-16 10:30,16,3.192,3.199,3.187,3.19,540
20120201|2011-12-16 11:00,16,3.191,3.191,3.175,3.18,437
20120201|2011-12-16 11:30,16,3.18,3.186,3.17,3.179,222
20120201|2011-12-16 12:00,16,3.177,3.177,3.156,3.161,389
20120201|2011-12-16 12:30,16,3.162,3.173,3.157,3.171,297
20120201|2011-12-16 13:00,16,3.171,3.18,3.165,3.174,1379
20120201|2011-12-16 13:30,16,3.175,3.184,3.173,3.183,467
20120201|2011-12-16 14:00,16,3.185,3.188,3.182,3.188,79
20120201|2011-12-16 14:30,16,3.186,3.19,3.181,3.184,140
20120201|2011-12-16 15:00,16,3.182,3.184,3.178,3.18,59
20120201|2011-12-16 15:30,16,3.178,3.178,3.174,3.177,8
20120201|2011-12-16 16:00,16,3.178,3.179,3.178,3.179,12
20120201|2011-12-18 17:00,19,3.148,3.148,3.137,3.14,129
20120201|2011-12-18 17:30,19,3.138,3.138,3.137,3.137,4
20120201|2011-12-18 18:00,19,3.141,3.141,3.141,3.141,2
20120201|2011-12-18 18:30,19,3.139,3.141,3.139,3.139,6
20120201|2011-12-18 19:00,19,3.138,3.139,3.134,3.134,9
20120201|2011-12-18 19:30,19,3.133,3.136,3.133,3.133,16
20120201|2011-12-18 20:00,19,3.136,3.136,3.13,3.132,15
20120201|2011-12-18 20:30,19,3.133,3.133,3.131,3.131,6
20120201|2011-12-18 21:00,19,3.131,3.131,3.127,3.127,12
20120201|2011-12-18 21:30,19,3.129,3.129,3.127,3.127,26
20120201|2011-12-18 22:00,19,3.129,3.136,3.127,3.134,18
20120201|2011-12-18 22:30,19,3.136,3.138,3.136,3.138,5
20120201|2011-12-18 23:00,19,3.138,3.138,3.135,3.135,2
20120201|2011-12-18 23:30,19,3.136,3.136,3.136,3.136,1
20120201|2011-12-19 00:00,19,3.137,3.137,3.137,3.137,5
20120201|2011-12-19 00:30,19,3.137,3.141,3.137,3.141,10
20120201|2011-12-19 01:00,19,3.141,3.142,3.139,3.139,55
20120201|2011-12-19 01:30,19,3.138,3.138,3.133,3.133,16
20120201|2011-12-19 02:00,19,3.133,3.135,3.133,3.135,13
20120201|2011-12-19 02:30,19,3.139,3.139,3.134,3.134,17
20120201|2011-12-19 03:00,19,3.134,3.138,3.134,3.137,23
20120201|2011-12-19 03:30,19,3.137,3.14,3.136,3.14,57
20120201|2011-12-19 04:00,19,3.137,3.138,3.132,3.132,30
20120201|2011-12-19 04:30,19,3.132,3.141,3.13,3.13,35
20120201|2011-12-19 05:00,19,3.132,3.134,3.129,3.129,14
20120201|2011-12-19 05:30,19,3.129,3.134,3.127,3.134,15
20120201|2011-12-19 06:00,19,3.129,3.129,3.123,3.123,13
20120201|2011-12-19 06:30,19,3.122,3.131,3.12,3.128,57
20120201|2011-12-19 07:00,19,3.128,3.134,3.103,3.112,284
20120201|2011-12-19 07:30,19,3.111,3.122,3.1,3.117,709
20120201|2011-12-19 08:00,19,3.119,3.126,3.108,3.108,828
20120201|2011-12-19 08:30,19,3.109,3.136,3.108,3.129,809
20120201|2011-12-19 09:00,19,3.128,3.132,3.123,3.128,308
20120201|2011-12-19 09:30,19,3.129,3.137,3.113,3.115,802
20120201|2011-12-19 10:00,19,3.117,3.129,3.112,3.118,531
20120201|2011-12-19 10:30,19,3.118,3.131,3.113,3.129,550
20120201|2011-12-19 11:00,19,3.129,3.131,3.122,3.127,376
20120201|2011-12-19 11:30,19,3.126,3.153,3.124,3.142,550
20120201|2011-12-19 12:00,19,3.144,3.161,3.143,3.146,519
20120201|2011-12-19 12:30,19,3.143,3.153,3.139,3.143,430
20120201|2011-12-19 13:00,19,3.144,3.148,3.14,3.145,515
20120201|2011-12-19 13:30,19,3.145,3.156,3.145,3.155,478
20120201|2011-12-19 14:00,19,3.155,3.161,3.152,3.152,374
20120201|2011-12-19 14:30,19,3.155,3.163,3.152,3.162,117
20120201|2011-12-19 15:00,19,3.162,3.164,3.159,3.163,37
20120201|2011-12-19 15:30,19,3.162,3.166,3.162,3.164,93
20120201|2011-12-19 16:00,19,3.165,3.17,3.165,3.167,21
20120201|2011-12-19 17:00,20,3.165,3.165,3.164,3.165,5
20120201|2011-12-19 17:30,20,3.165,3.165,3.162,3.162,17
20120201|2011-12-19 18:00,20,3.165,3.165,3.162,3.163,10
20120201|2011-12-19 19:00,20,3.165,3.17,3.165,3.17,7
20120201|2011-12-19 19:30,20,3.17,3.17,3.165,3.167,7
20120201|2011-12-19 21:00,20,3.161,3.161,3.161,3.161,1
20120201|2011-12-19 21:30,20,3.161,3.162,3.16,3.161,15
20120201|2011-12-19 22:30,20,3.165,3.165,3.165,3.165,1
20120201|2011-12-19 23:00,20,3.164,3.164,3.161,3.161,13
20120201|2011-12-19 23:30,20,3.161,3.161,3.159,3.161,8
20120201|2011-12-20 00:00,20,3.158,3.158,3.158,3.158,1
20120201|2011-12-20 00:30,20,3.159,3.159,3.157,3.157,8
20120201|2011-12-20 01:00,20,3.157,3.157,3.149,3.151,33
20120201|2011-12-20 01:30,20,3.151,3.151,3.15,3.15,3
20120201|2011-12-20 02:00,20,3.15,3.156,3.149,3.153,32
20120201|2011-12-20 02:30,20,3.154,3.16,3.149,3.156,44
20120201|2011-12-20 03:00,20,3.155,3.164,3.155,3.163,9
20120201|2011-12-20 03:30,20,3.165,3.176,3.164,3.175,30
20120201|2011-12-20 04:00,20,3.172,3.185,3.171,3.185,42
20120201|2011-12-20 04:30,20,3.183,3.183,3.165,3.166,99
20120201|2011-12-20 05:00,20,3.166,3.166,3.158,3.161,62
20120201|2011-12-20 05:30,20,3.163,3.175,3.161,3.169,47
20120201|2011-12-20 06:00,20,3.167,3.167,3.15,3.15,66
20120201|2011-12-20 06:30,20,3.149,3.162,3.146,3.146,111
20120201|2011-12-20 07:00,20,3.145,3.167,3.138,3.163,530
20120201|2011-12-20 07:30,20,3.16,3.177,3.155,3.169,511
20120201|2011-12-20 08:00,20,3.168,3.171,3.155,3.162,944
20120201|2011-12-20 08:30,20,3.161,3.164,3.15,3.154,1133
20120201|2011-12-20 09:00,20,3.154,3.163,3.143,3.149,786
20120201|2011-12-20 09:30,20,3.152,3.155,3.143,3.152,803
20120201|2011-12-20 10:00,20,3.154,3.156,3.135,3.14,681
20120201|2011-12-20 10:30,20,3.139,3.145,3.13,3.134,748
20120201|2011-12-20 11:00,20,3.136,3.151,3.131,3.142,611
20120201|2011-12-20 11:30,20,3.142,3.15,3.141,3.141,218
20120201|2011-12-20 12:00,20,3.144,3.146,3.139,3.141,512
20120201|2011-12-20 12:30,20,3.14,3.152,3.139,3.148,776
20120201|2011-12-20 13:00,20,3.148,3.176,3.146,3.172,1265
20120201|2011-12-20 13:30,20,3.172,3.191,3.169,3.188,1037
20120201|2011-12-20 14:00,20,3.188,3.189,3.18,3.181,168
20120201|2011-12-20 14:30,20,3.182,3.182,3.177,3.18,366
20120201|2011-12-20 15:00,20,3.18,3.184,3.178,3.18,74
20120201|2011-12-20 15:30,20,3.182,3.182,3.181,3.181,16
20120201|2011-12-20 16:00,20,3.181,3.183,3.179,3.179,7
20120201|2011-12-20 17:00,21,3.173,3.178,3.17,3.178,23
20120201|2011-12-20 17:30,21,3.18,3.182,3.18,3.18,3
20120201|2011-12-20 18:00,21,3.18,3.18,3.17,3.176,27
20120201|2011-12-20 18:30,21,3.178,3.179,3.178,3.179,2
20120201|2011-12-20 19:00,21,3.174,3.177,3.174,3.177,9
20120201|2011-12-20 19:30,21,3.176,3.176,3.176,3.176,1
20120201|2011-12-20 20:00,21,3.178,3.178,3.178,3.178,3
20120201|2011-12-20 20:30,21,3.179,3.179,3.178,3.178,3
20120201|2011-12-20 21:00,21,3.182,3.182,3.18,3.181,11
20120201|2011-12-20 21:30,21,3.18,3.18,3.177,3.177,8
20120201|2011-12-20 22:00,21,3.177,3.18,3.177,3.179,10
20120201|2011-12-20 22:30,21,3.177,3.177,3.17,3.172,66
20120201|2011-12-20 23:00,21,3.17,3.17,3.17,3.17,38
20120201|2011-12-20 23:30,21,3.17,3.173,3.17,3.172,26
20120201|2011-12-21 00:00,21,3.173,3.175,3.171,3.175,87
20120201|2011-12-21 00:30,21,3.176,3.176,3.172,3.174,12
20120201|2011-12-21 01:00,21,3.174,3.174,3.17,3.172,80
20120201|2011-12-21 01:30,21,3.172,3.173,3.169,3.169,55
20120201|2011-12-21 02:00,21,3.17,3.171,3.168,3.17,24
20120201|2011-12-21 02:30,21,3.169,3.173,3.169,3.172,24
20120201|2011-12-21 03:00,21,3.173,3.176,3.173,3.176,26
20120201|2011-12-21 03:30,21,3.177,3.179,3.177,3.177,12
20120201|2011-12-21 04:00,21,3.178,3.185,3.178,3.183,35
20120201|2011-12-21 04:30,21,3.184,3.185,3.157,3.159,73
20120201|2011-12-21 05:00,21,3.159,3.163,3.155,3.162,53
20120201|2011-12-21 05:30,21,3.164,3.164,3.158,3.158,28
20120201|2011-12-21 06:00,21,3.158,3.162,3.151,3.151,31
20120201|2011-12-21 06:30,21,3.153,3.154,3.142,3.145,159
20120201|2011-12-21 07:00,21,3.146,3.165,3.144,3.144,441
20120201|2011-12-21 07:30,21,3.144,3.151,3.139,3.148,566
20120201|2011-12-21 08:00,21,3.146,3.148,3.131,3.141,1104
20120201|2011-12-21 08:30,21,3.141,3.152,3.141,3.142,744
20120201|2011-12-21 09:00,21,3.144,3.151,3.132,3.148,1009
20120201|2011-12-21 09:30,21,3.149,3.211,3.146,3.205,3029
20120201|2011-12-21 10:00,21,3.207,3.216,3.188,3.189,2129
20120201|2011-12-21 10:30,21,3.19,3.201,3.182,3.195,826
20120201|2011-12-21 11:00,21,3.196,3.229,3.196,3.211,1461
20120201|2011-12-21 11:30,21,3.212,3.233,3.205,3.229,1269
20120201|2011-12-21 12:00,21,3.229,3.232,3.206,3.21,849
20120201|2011-12-21 12:30,21,3.211,3.213,3.19,3.193,621
20120201|2011-12-21 13:00,21,3.194,3.201,3.183,3.198,1515
20120201|2011-12-21 13:30,21,3.197,3.214,3.196,3.211,570
20120201|2011-12-21 14:00,21,3.211,3.215,3.208,3.209,267
20120201|2011-12-21 14:30,21,3.21,3.215,3.205,3.208,432
20120201|2011-12-21 15:00,21,3.208,3.209,3.206,3.207,35
20120201|2011-12-21 15:30,21,3.209,3.21,3.207,3.207,20
20120201|2011-12-21 16:00,21,3.208,3.212,3.208,3.212,50
20120201|2011-12-21 17:00,22,3.202,3.217,3.202,3.211,53
20120201|2011-12-21 17:30,22,3.206,3.206,3.205,3.205,6
20120201|2011-12-21 18:00,22,3.203,3.207,3.2,3.2,42
20120201|2011-12-21 18:30,22,3.201,3.201,3.198,3.198,4
20120201|2011-12-21 19:00,22,3.202,3.202,3.2,3.2,4
20120201|2011-12-21 19:30,22,3.203,3.203,3.202,3.203,6
20120201|2011-12-21 20:00,22,3.205,3.205,3.203,3.203,2
20120201|2011-12-21 20:30,22,3.204,3.207,3.203,3.207,17
20120201|2011-12-21 21:00,22,3.202,3.202,3.202,3.202,1
20120201|2011-12-21 21:30,22,3.204,3.209,3.204,3.208,26
20120201|2011-12-21 22:00,22,3.205,3.209,3.203,3.203,16
20120201|2011-12-21 22:30,22,3.204,3.205,3.201,3.201,10
20120201|2011-12-21 23:00,22,3.202,3.202,3.202,3.202,5
20120201|2011-12-21 23:30,22,3.201,3.202,3.201,3.201,10
20120201|2011-12-22 00:00,22,3.205,3.211,3.205,3.211,56
20120201|2011-12-22 00:30,22,3.209,3.211,3.209,3.211,18
20120201|2011-12-22 01:00,22,3.21,3.212,3.208,3.212,19
20120201|2011-12-22 01:30,22,3.211,3.212,3.208,3.21,74
20120201|2011-12-22 02:00,22,3.211,3.219,3.211,3.218,96
20120201|2011-12-22 02:30,22,3.218,3.22,3.213,3.213,107
20120201|2011-12-22 03:00,22,3.213,3.216,3.213,3.215,28
20120201|2011-12-22 03:30,22,3.216,3.216,3.215,3.216,11
20120201|2011-12-22 04:00,22,3.217,3.217,3.21,3.215,53
20120201|2011-12-22 04:30,22,3.216,3.225,3.214,3.219,67
20120201|2011-12-22 05:00,22,3.221,3.224,3.221,3.224,17
20120201|2011-12-22 05:30,22,3.225,3.237,3.225,3.23,253
20120201|2011-12-22 06:00,22,3.226,3.232,3.225,3.227,86
20120201|2011-12-22 06:30,22,3.228,3.228,3.221,3.224,72
20120201|2011-12-22 07:00,22,3.224,3.237,3.221,3.234,314
20120201|2011-12-22 07:30,22,3.234,3.242,3.219,3.22,631
20120201|2011-12-22 08:00,22,3.221,3.23,3.213,3.225,1353
20120201|2011-12-22 08:30,22,3.224,3.23,3.218,3.228,1991
20120201|2011-12-22 09:00,22,3.229,3.241,3.224,3.228,1858
20120201|2011-12-22 09:30,22,3.223,3.225,3.142,3.157,7556
20120201|2011-12-22 10:00,22,3.156,3.174,3.146,3.169,2540
20120201|2011-12-22 10:30,22,3.169,3.202,3.169,3.178,3867
20120201|2011-12-22 11:00,22,3.177,3.183,3.168,3.18,959
20120201|2011-12-22 11:30,22,3.18,3.184,3.164,3.165,630
20120201|2011-12-22 12:00,22,3.166,3.179,3.166,3.177,615
20120201|2011-12-22 12:30,22,3.177,3.191,3.176,3.191,537
20120201|2011-12-22 13:00,22,3.191,3.215,3.19,3.206,3096
20120201|2011-12-22 13:30,22,3.204,3.207,3.2,3.205,801
20120201|2011-12-22 14:00,22,3.204,3.208,3.203,3.205,151
20120201|2011-12-22 14:30,22,3.205,3.208,3.201,3.204,265
20120201|2011-12-22 15:00,22,3.203,3.205,3.199,3.199,39
20120201|2011-12-22 15:30,22,3.198,3.201,3.195,3.195,16
20120201|2011-12-22 16:00,22,3.196,3.196,3.193,3.194,70
20120201|2011-12-22 17:00,23,3.207,3.207,3.182,3.182,64
20120201|2011-12-22 17:30,23,3.181,3.182,3.18,3.182,31
20120201|2011-12-22 18:00,23,3.181,3.186,3.179,3.186,13
20120201|2011-12-22 18:30,23,3.181,3.186,3.181,3.186,3
20120201|2011-12-22 19:00,23,3.18,3.18,3.18,3.18,1
20120201|2011-12-22 19:30,23,3.184,3.186,3.184,3.185,6
20120201|2011-12-22 20:00,23,3.186,3.186,3.185,3.186,10
20120201|2011-12-22 20:30,23,3.188,3.189,3.188,3.188,7
20120201|2011-12-22 21:00,23,3.193,3.193,3.189,3.191,17
20120201|2011-12-22 22:00,23,3.191,3.192,3.19,3.192,5
20120201|2011-12-22 22:30,23,3.186,3.186,3.181,3.184,16
20120201|2011-12-22 23:00,23,3.183,3.183,3.181,3.182,7
20120201|2011-12-22 23:30,23,3.181,3.181,3.18,3.181,6
20120201|2011-12-23 00:00,23,3.18,3.18,3.173,3.174,13
20120201|2011-12-23 00:30,23,3.175,3.178,3.174,3.175,15
20120201|2011-12-23 01:00,23,3.176,3.176,3.173,3.173,6
20120201|2011-12-23 01:30,23,3.173,3.173,3.172,3.172,11
20120201|2011-12-23 02:00,23,3.173,3.18,3.173,3.18,15
20120201|2011-12-23 02:30,23,3.18,3.183,3.18,3.181,29
20120201|2011-12-23 03:00,23,3.183,3.188,3.183,3.186,45
20120201|2011-12-23 03:30,23,3.187,3.188,3.185,3.185,15
20120201|2011-12-23 04:00,23,3.185,3.187,3.181,3.182,33
20120201|2011-12-23 04:30,23,3.182,3.182,3.177,3.18,25
20120201|2011-12-23 05:00,23,3.179,3.179,3.172,3.172,14
20120201|2011-12-23 05:30,23,3.172,3.172,3.165,3.165,71
20120201|2011-12-23 06:00,23,3.166,3.173,3.166,3.172,94
20120201|2011-12-23 06:30,23,3.172,3.172,3.165,3.168,97
20120201|2011-12-23 07:00,23,3.166,3.174,3.156,3.165,368
20120201|2011-12-23 07:30,23,3.166,3.17,3.147,3.162,1090
20120201|2011-12-23 08:00,23,3.162,3.183,3.153,3.174,2068
20120201|2011-12-23 08:30,23,3.177,3.205,3.167,3.173,3974
20120201|2011-12-23 09:00,23,3.172,3.178,3.165,3.178,998
20120201|2011-12-23 09:30,23,3.178,3.189,3.171,3.181,1314
20120201|2011-12-23 10:00,23,3.181,3.182,3.166,3.168,925
20120201|2011-12-23 10:30,23,3.167,3.174,3.165,3.171,859
20120201|2011-12-23 11:00,23,3.17,3.178,3.17,3.173,499
20120201|2011-12-23 11:30,23,3.173,3.179,3.167,3.171,860
20120201|2011-12-23 12:00,23,3.172,3.176,3.142,3.146,2157
20120201|2011-12-23 12:30,23,3.145,3.156,3.141,3.142,1000
20120201|2011-12-23 13:00,23,3.142,3.156,3.138,3.149,967
20120201|2011-12-23 13:30,23,3.149,3.153,3.144,3.146,148
20120201|2011-12-23 14:00,23,3.144,3.144,3.137,3.14,69
20120201|2011-12-23 14:30,23,3.14,3.144,3.135,3.137,117
20120201|2011-12-23 15:00,23,3.138,3.145,3.138,3.14,17
20120201|2011-12-23 15:30,23,3.14,3.14,3.136,3.136,14
20120201|2011-12-23 16:00,23,3.138,3.14,3.138,3.14,3
20120201|2011-12-26 17:00,27,3.134,3.134,3.12,3.12,201
20120201|2011-12-26 17:30,27,3.118,3.122,3.115,3.12,23
20120201|2011-12-26 18:00,27,3.119,3.125,3.119,3.123,20
20120201|2011-12-26 18:30,27,3.123,3.127,3.122,3.127,36
20120201|2011-12-26 19:00,27,3.122,3.129,3.12,3.128,64
20120201|2011-12-26 19:30,27,3.128,3.129,3.128,3.128,17
20120201|2011-12-26 20:00,27,3.128,3.128,3.126,3.128,14
20120201|2011-12-26 20:30,27,3.125,3.125,3.12,3.12,15
20120201|2011-12-26 21:00,27,3.12,3.12,3.112,3.112,46
20120201|2011-12-26 21:30,27,3.113,3.117,3.111,3.117,4
20120201|2011-12-26 22:00,27,3.119,3.12,3.119,3.12,10
20120201|2011-12-26 22:30,27,3.12,3.125,3.119,3.12,95
20120201|2011-12-26 23:00,27,3.12,3.124,3.113,3.121,58
20120201|2011-12-26 23:30,27,3.122,3.122,3.119,3.121,34
20120201|2011-12-27 00:00,27,3.121,3.122,3.118,3.122,44
20120201|2011-12-27 00:30,27,3.122,3.122,3.118,3.121,34
20120201|2011-12-27 01:00,27,3.121,3.122,3.119,3.121,51
20120201|2011-12-27 01:30,27,3.121,3.123,3.12,3.123,4
20120201|2011-12-27 02:00,27,3.121,3.123,3.12,3.121,20
20120201|2011-12-27 02:30,27,3.123,3.124,3.122,3.123,34
20120201|2011-12-27 03:00,27,3.123,3.125,3.122,3.125,77
20120201|2011-12-27 03:30,27,3.127,3.129,3.125,3.125,11
20120201|2011-12-27 04:00,27,3.123,3.124,3.119,3.121,47
20120201|2011-12-27 04:30,27,3.12,3.125,3.118,3.123,49
20120201|2011-12-27 05:00,27,3.123,3.132,3.121,3.131,61
20120201|2011-12-27 05:30,27,3.13,3.131,3.126,3.13,75
20120201|2011-12-27 06:00,27,3.129,3.134,3.122,3.129,101
20120201|2011-12-27 06:30,27,3.129,3.152,3.129,3.15,205
20120201|2011-12-27 07:00,27,3.151,3.174,3.151,3.172,1151
20120201|2011-12-27 07:30,27,3.174,3.174,3.15,3.151,1107
20120201|2011-12-27 08:00,27,3.151,3.219,3.151,3.201,5328
20120201|2011-12-27 08:30,27,3.203,3.218,3.192,3.194,4327
20120201|2011-12-27 09:00,27,3.195,3.207,3.187,3.193,2263
20120201|2011-12-27 09:30,27,3.194,3.196,3.161,3.177,2966
20120201|2011-12-27 10:00,27,3.176,3.185,3.155,3.156,1773
20120201|2011-12-27 10:30,27,3.156,3.165,3.154,3.156,1958
20120201|2011-12-27 11:00,27,3.156,3.16,3.13,3.131,2621
20120201|2011-12-27 11:30,27,3.131,3.136,3.12,3.13,2263
20120201|2011-12-27 12:00,27,3.131,3.144,3.126,3.141,1521
20120201|2011-12-27 12:30,27,3.142,3.171,3.14,3.153,3448
20120201|2011-12-27 13:00,27,3.152,3.154,3.14,3.152,3968
20120201|2011-12-27 13:30,27,3.152,3.166,3.151,3.166,1360
20120201|2011-12-27 14:00,27,3.167,3.174,3.167,3.169,683
20120201|2011-12-27 14:30,27,3.169,3.17,3.157,3.157,331
20120201|2011-12-27 15:00,27,3.157,3.16,3.155,3.155,116
20120201|2011-12-27 15:30,27,3.153,3.157,3.153,3.154,82
20120201|2011-12-27 16:00,27,3.153,3.155,3.149,3.155,96
20120201|2011-12-27 17:00,28,3.147,3.153,3.143,3.153,76
20120201|2011-12-27 17:30,28,3.153,3.155,3.152,3.153,14
20120201|2011-12-27 18:00,28,3.154,3.154,3.15,3.152,21
20120201|2011-12-27 19:00,28,3.152,3.155,3.149,3.155,10
20120201|2011-12-27 19:30,28,3.148,3.155,3.147,3.155,18
20120201|2011-12-27 20:00,28,3.154,3.158,3.153,3.156,16
20120201|2011-12-27 20:30,28,3.156,3.156,3.155,3.155,16
20120201|2011-12-27 21:00,28,3.155,3.155,3.15,3.155,29
20120201|2011-12-27 21:30,28,3.158,3.158,3.158,3.158,3
20120201|2011-12-27 22:00,28,3.157,3.157,3.155,3.155,9
20120201|2011-12-27 22:30,28,3.157,3.158,3.14,3.142,100
20120201|2011-12-27 23:00,28,3.139,3.145,3.138,3.141,75
20120201|2011-12-27 23:30,28,3.14,3.152,3.14,3.151,66
20120201|2011-12-28 00:00,28,3.15,3.151,3.143,3.145,19
20120201|2011-12-28 00:30,28,3.145,3.147,3.143,3.143,17
20120201|2011-12-28 01:00,28,3.143,3.147,3.142,3.144,27
20120201|2011-12-28 01:30,28,3.144,3.146,3.141,3.141,28
20120201|2011-12-28 02:00,28,3.142,3.142,3.135,3.138,101
20120201|2011-12-28 02:30,28,3.138,3.14,3.137,3.138,29
20120201|2011-12-28 03:00,28,3.139,3.144,3.139,3.143,47
20120201|2011-12-28 03:30,28,3.142,3.148,3.14,3.142,62
20120201|2011-12-28 04:00,28,3.142,3.145,3.141,3.144,42
20120201|2011-12-28 04:30,28,3.144,3.148,3.14,3.141,236
20120201|2011-12-28 05:00,28,3.139,3.142,3.131,3.138,408
20120201|2011-12-28 05:30,28,3.137,3.137,3.128,3.129,337
20120201|2011-12-28 06:00,28,3.129,3.132,3.128,3.129,133
20120201|2011-12-28 06:30,28,3.129,3.142,3.127,3.142,273
20120201|2011-12-28 07:00,28,3.142,3.165,3.136,3.157,1060
20120201|2011-12-28 07:30,28,3.157,3.158,3.132,3.136,982
20120201|2011-12-28 08:00,28,3.136,3.143,3.127,3.135,3266
20120201|2011-12-28 08:30,28,3.134,3.138,3.108,3.111,3403
20120201|2011-12-28 09:00,28,3.111,3.123,3.105,3.122,2264
20120201|2011-12-28 09:30,28,3.123,3.126,3.115,3.119,1771
20120201|2011-12-28 10:00,28,3.12,3.132,3.118,3.128,1806
20120201|2011-12-28 10:30,28,3.128,3.169,3.126,3.161,6687
20120201|2011-12-28 11:00,28,3.162,3.185,3.155,3.161,5565
20120201|2011-12-28 11:30,28,3.162,3.165,3.142,3.143,1997
20120201|2011-12-28 12:00,28,3.143,3.143,3.122,3.133,3745
20120201|2011-12-28 12:30,28,3.134,3.145,3.133,3.139,1719
20120201|2011-12-28 13:00,28,3.14,3.144,3.119,3.121,5744
20120201|2011-12-28 13:30,28,3.121,3.129,3.121,3.128,1064
20120201|2011-12-28 14:00,28,3.127,3.129,3.125,3.126,445
20120201|2011-12-28 14:30,28,3.126,3.132,3.122,3.13,394
20120201|2011-12-28 15:00,28,3.131,3.136,3.129,3.135,161
20120201|2011-12-28 15:30,28,3.136,3.137,3.134,3.137,50
20120201|2011-12-28 16:00,28,3.136,3.137,3.134,3.134,70
20120201|2011-12-28 17:00,29,3.139,3.148,3.129,3.129,250
20120201|2011-12-28 17:30,29,3.131,3.143,3.131,3.143,10
20120201|2011-12-28 18:00,29,3.144,3.144,3.138,3.14,3
20120201|2011-12-28 18:30,29,3.135,3.136,3.133,3.136,6
20120201|2011-12-28 19:00,29,3.136,3.145,3.136,3.145,52
20120201|2011-12-28 19:30,29,3.141,3.143,3.139,3.139,61
20120201|2011-12-28 20:30,29,3.139,3.139,3.133,3.133,32
20120201|2011-12-28 21:00,29,3.132,3.133,3.131,3.133,17
20120201|2011-12-28 21:30,29,3.133,3.133,3.13,3.131,40
20120201|2011-12-28 22:00,29,3.131,3.131,3.13,3.13,17
20120201|2011-12-28 22:30,29,3.13,3.135,3.129,3.131,48
20120201|2011-12-28 23:00,29,3.132,3.132,3.124,3.127,75
20120201|2011-12-28 23:30,29,3.126,3.13,3.126,3.129,19
20120201|2011-12-29 00:00,29,3.13,3.14,3.129,3.14,220
20120201|2011-12-29 00:30,29,3.14,3.14,3.135,3.136,49
20120201|2011-12-29 01:00,29,3.133,3.141,3.131,3.139,25
20120201|2011-12-29 01:30,29,3.139,3.145,3.136,3.143,62
20120201|2011-12-29 02:00,29,3.143,3.147,3.137,3.137,36
20120201|2011-12-29 02:30,29,3.138,3.143,3.137,3.143,20
20120201|2011-12-29 03:00,29,3.14,3.145,3.14,3.145,82
20120201|2011-12-29 03:30,29,3.143,3.143,3.14,3.14,9
20120201|2011-12-29 04:00,29,3.14,3.145,3.14,3.145,30
20120201|2011-12-29 04:30,29,3.143,3.144,3.14,3.14,36
20120201|2011-12-29 05:00,29,3.137,3.14,3.135,3.138,62
20120201|2011-12-29 05:30,29,3.14,3.148,3.135,3.148,188
20120201|2011-12-29 06:00,29,3.148,3.148,3.132,3.135,117
20120201|2011-12-29 06:30,29,3.135,3.135,3.131,3.135,92
20120201|2011-12-29 07:00,29,3.135,3.145,3.128,3.133,1039
20120201|2011-12-29 07:30,29,3.134,3.141,3.102,3.104,2233
20120201|2011-12-29 08:00,29,3.103,3.131,3.103,3.129,3268
20120201|2011-12-29 08:30,29,3.129,3.135,3.106,3.117,3455
20120201|2011-12-29 09:00,29,3.118,3.118,3.103,3.108,2541
20120201|2011-12-29 09:30,29,3.107,3.107,3.062,3.087,8369
20120201|2011-12-29 10:00,29,3.087,3.087,3.054,3.06,5001
20120201|2011-12-29 10:30,29,3.06,3.06,3.028,3.03,8628
20120201|2011-12-29 11:00,29,3.031,3.032,3.006,3.013,6907
20120201|2011-12-29 11:30,29,3.012,3.019,3.001,3.013,3617
20120201|2011-12-29 12:00,29,3.013,3.033,3.01,3.021,3477
20120201|2011-12-29 12:30,29,3.021,3.026,3.008,3.01,1925
20120201|2011-12-29 13:00,29,3.01,3.03,3.008,3.028,4962
20120201|2011-12-29 13:30,29,3.028,3.029,3.019,3.024,982
20120201|2011-12-29 14:00,29,3.023,3.026,3.021,3.022,272
20120201|2011-12-29 14:30,29,3.022,3.037,3.021,3.037,685
20120201|2011-12-29 15:00,29,3.037,3.041,3.031,3.038,362
20120201|2011-12-29 15:30,29,3.036,3.039,3.02,3.027,265
20120201|2011-12-29 16:00,29,3.027,3.028,3.023,3.023,29
20120201|2011-12-29 17:00,30,3.02,3.023,3.017,3.017,26
20120201|2011-12-29 17:30,30,3.021,3.022,3.021,3.022,10
20120201|2011-12-29 18:00,30,3.022,3.022,3.02,3.022,4
20120201|2011-12-29 18:30,30,3.022,3.022,3.011,3.021,20
20120201|2011-12-29 19:00,30,3.02,3.022,3.02,3.022,5
20120201|2011-12-29 19:30,30,3.021,3.022,3.017,3.017,3
20120201|2011-12-29 20:00,30,3.015,3.02,3.015,3.016,4
20120201|2011-12-29 20:30,30,3.016,3.016,3.009,3.01,51
20120201|2011-12-29 21:00,30,3.01,3.01,3.003,3.005,84
20120201|2011-12-29 21:30,30,3.006,3.006,3.005,3.006,17
20120201|2011-12-29 22:00,30,3.005,3.006,3.002,3.004,47
20120201|2011-12-29 22:30,30,3.004,3.006,3.004,3.006,43
20120201|2011-12-29 23:00,30,3.006,3.014,3.005,3.012,123
20120201|2011-12-29 23:30,30,3.014,3.018,3.012,3.013,175
20120201|2011-12-30 00:00,30,3.012,3.014,3.011,3.012,22
20120201|2011-12-30 00:30,30,3.012,3.014,3.011,3.012,46
20120201|2011-12-30 01:00,30,3.014,3.016,3.012,3.015,383
20120201|2011-12-30 01:30,30,3.014,3.014,3.009,3.011,40
20120201|2011-12-30 02:00,30,3.011,3.014,3.01,3.01,28
20120201|2011-12-30 02:30,30,3.01,3.016,3.009,3.012,230
20120201|2011-12-30 03:00,30,3.014,3.015,3.007,3.009,31
20120201|2011-12-30 03:30,30,3.009,3.011,3.009,3.009,8
20120201|2011-12-30 04:00,30,3.012,3.012,3.008,3.009,40
20120201|2011-12-30 04:30,30,3.01,3.01,3.008,3.008,59
20120201|2011-12-30 05:00,30,3.009,3.01,3.001,3.008,318
20120201|2011-12-30 05:30,30,3.005,3.007,2.991,2.994,188
20120201|2011-12-30 06:00,30,2.994,2.999,2.99,2.995,234
20120201|2011-12-30 06:30,30,2.995,3.01,2.994,3.009,387
20120201|2011-12-30 07:00,30,3.009,3.039,3.002,3.035,1439
20120201|2011-12-30 07:30,30,3.035,3.035,3.003,3.008,1363
20120201|2011-12-30 08:00,30,3.007,3.042,3.007,3.023,6146
20120201|2011-12-30 08:30,30,3.023,3.026,3.007,3.01,3155
20120201|2011-12-30 09:00,30,3.011,3.018,2.995,3.015,2644
20120201|2011-12-30 09:30,30,3.015,3.031,3.011,3.03,1886
20120201|2011-12-30 10:00,30,3.03,3.031,3.01,3.015,2240
20120201|2011-12-30 10:30,30,3.014,3.014,2.988,3.004,4745
20120201|2011-12-30 11:00,30,3.003,3.006,2.992,3,2366
20120201|2011-12-30 11:30,30,3.001,3.008,2.992,2.995,1380
20120201|2011-12-30 12:00,30,2.995,2.998,2.992,2.994,727
20120201|2011-12-30 12:30,30,2.994,3.003,2.99,2.992,1496
20120201|2011-12-30 13:00,30,2.992,2.998,2.98,2.995,4770
20120201|2011-12-30 13:30,30,2.996,3.001,2.993,2.996,1331
20120201|2011-12-30 14:00,30,2.997,2.998,2.989,2.997,519
20120201|2011-12-30 14:30,30,2.996,2.998,2.972,2.982,1110
20120201|2011-12-30 15:00,30,2.984,2.986,2.962,2.971,971
20120201|2011-12-30 15:30,30,2.969,2.972,2.957,2.965,938
20120201|2011-12-30 16:00,30,2.965,2.969,2.962,2.969,88
20120201|2012-01-02 17:00,3,2.969,2.976,2.969,2.974,307
20120201|2012-01-02 17:30,3,2.973,2.975,2.973,2.973,52
20120201|2012-01-02 18:00,3,2.973,2.974,2.973,2.973,35
20120201|2012-01-02 18:30,3,2.973,2.974,2.973,2.973,10
20120201|2012-01-02 19:00,3,2.972,2.972,2.971,2.971,5
20120201|2012-01-02 19:30,3,2.97,2.972,2.97,2.972,37
20120201|2012-01-02 20:00,3,2.972,2.972,2.97,2.97,25
20120201|2012-01-02 20:30,3,2.969,2.974,2.969,2.972,69
20120201|2012-01-02 21:00,3,2.971,2.974,2.971,2.973,6
20120201|2012-01-02 21:30,3,2.971,2.975,2.967,2.967,65
20120201|2012-01-02 22:00,3,2.969,2.974,2.968,2.973,99
20120201|2012-01-02 22:30,3,2.971,2.981,2.97,2.977,273
20120201|2012-01-02 23:00,3,2.976,2.979,2.975,2.976,22
20120201|2012-01-02 23:30,3,2.977,2.977,2.972,2.977,37
20120201|2012-01-03 00:00,3,2.977,2.982,2.977,2.979,83
20120201|2012-01-03 00:30,3,2.982,2.984,2.978,2.981,96
20120201|2012-01-03 01:00,3,2.98,2.989,2.959,2.98,504
20120201|2012-01-03 01:30,3,2.982,2.984,2.977,2.977,123
20120201|2012-01-03 02:00,3,2.977,2.979,2.971,2.972,329
20120201|2012-01-03 02:30,3,2.972,2.98,2.971,2.98,205
20120201|2012-01-03 03:00,3,2.981,2.99,2.98,2.99,239
20120201|2012-01-03 03:30,3,2.99,2.996,2.99,2.996,348
20120201|2012-01-03 04:00,3,2.995,2.998,2.994,2.997,169
20120201|2012-01-03 04:30,3,2.996,3.001,2.995,3.001,337
20120201|2012-01-03 05:00,3,3,3.056,3,3.052,1805
20120201|2012-01-03 05:30,3,3.051,3.055,3.032,3.05,1314
20120201|2012-01-03 06:00,3,3.051,3.074,3.05,3.064,1161
20120201|2012-01-03 06:30,3,3.065,3.065,3.051,3.052,1823
20120201|2012-01-03 07:00,3,3.051,3.055,3.028,3.049,3219
20120201|2012-01-03 07:30,3,3.047,3.053,2.996,2.999,4069
20120201|2012-01-03 08:00,3,2.999,3.009,2.978,2.997,8717
20120201|2012-01-03 08:30,3,2.996,2.997,2.958,2.961,6194
20120201|2012-01-03 09:00,3,2.96,2.966,2.936,2.958,7805
20120201|2012-01-03 09:30,3,2.958,2.988,2.957,2.983,5010
20120201|2012-01-03 10:00,3,2.983,2.983,2.965,2.979,3395
20120201|2012-01-03 10:30,3,2.979,2.985,2.961,2.983,4892
20120201|2012-01-03 11:00,3,2.982,3.014,2.978,3.001,5722
20120201|2012-01-03 11:30,3,3.001,3.005,2.98,2.983,2451
20120201|2012-01-03 12:00,3,2.983,3.007,2.983,3.005,2239
20120201|2012-01-03 12:30,3,3.007,3.019,2.996,2.998,4110
20120201|2012-01-03 13:00,3,2.998,3.007,2.988,2.998,5802
20120201|2012-01-03 13:30,3,2.997,3.003,2.994,2.998,1129
20120201|2012-01-03 14:00,3,2.999,2.999,2.992,2.992,417
20120201|2012-01-03 14:30,3,2.993,2.995,2.99,2.99,277
20120201|2012-01-03 15:00,3,2.989,2.993,2.987,2.989,245
20120201|2012-01-03 15:30,3,2.987,2.99,2.985,2.99,160
20120201|2012-01-03 16:00,3,2.987,2.99,2.976,2.979,174
20120201|2012-01-03 17:00,4,2.978,2.983,2.975,2.982,120
20120201|2012-01-03 17:30,4,2.982,2.982,2.979,2.979,4
20120201|2012-01-03 18:00,4,2.98,2.98,2.977,2.979,18
20120201|2012-01-03 19:00,4,2.978,2.979,2.978,2.978,4
20120201|2012-01-03 19:30,4,2.977,2.979,2.977,2.979,63
20120201|2012-01-03 20:00,4,2.979,2.989,2.978,2.985,49
20120201|2012-01-03 20:30,4,2.984,2.985,2.984,2.985,5
20120201|2012-01-03 21:00,4,2.981,2.981,2.981,2.981,1
20120201|2012-01-03 21:30,4,2.984,2.985,2.981,2.981,5
20120201|2012-01-03 22:00,4,2.985,2.985,2.985,2.985,14
20120201|2012-01-03 22:30,4,2.983,2.99,2.983,2.988,48
20120201|2012-01-03 23:00,4,2.988,2.99,2.986,2.987,13
20120201|2012-01-03 23:30,4,2.986,2.995,2.985,2.995,32
20120201|2012-01-04 04:30,4,3.011,3.018,3.008,3.018,313
20120201|2012-01-04 05:00,4,3.017,3.043,3.016,3.039,1004
20120201|2012-01-04 05:30,4,3.038,3.044,3.036,3.038,489
20120201|2012-01-04 06:00,4,3.039,3.049,3.037,3.042,803
20120201|2012-01-04 06:30,4,3.042,3.051,3.04,3.05,1080
20120201|2012-01-04 07:00,4,3.049,3.057,3.032,3.051,3100
20120201|2012-01-04 07:30,4,3.05,3.05,3.035,3.036,3304
20120201|2012-01-04 08:00,4,3.037,3.039,3.015,3.029,8574
20120201|2012-01-04 08:30,4,3.028,3.049,3.017,3.041,6575
20120201|2012-01-04 09:00,4,3.04,3.061,3.038,3.046,5904
20120201|2012-01-04 09:30,4,3.045,3.047,3.023,3.028,4490
20120201|2012-01-04 10:00,4,3.028,3.035,3.018,3.033,4090
20120201|2012-01-04 10:30,4,3.034,3.057,3.03,3.049,5950
20120201|2012-01-04 11:00,4,3.049,3.069,3.038,3.065,7114
20120201|2012-01-04 11:30,4,3.065,3.09,3.061,3.073,10244
20120201|2012-01-04 12:00,4,3.073,3.086,3.072,3.082,3882
20120201|2012-01-04 12:30,4,3.083,3.114,3.079,3.112,9127
20120201|2012-01-04 13:00,4,3.112,3.112,3.085,3.097,10258
20120201|2012-01-04 13:30,4,3.097,3.099,3.093,3.097,1509
20120201|2012-01-04 14:00,4,3.096,3.108,3.096,3.106,959
20120201|2012-01-04 14:30,4,3.105,3.109,3.103,3.105,667
20120201|2012-01-04 15:00,4,3.106,3.121,3.104,3.119,688
20120201|2012-01-04 15:30,4,3.119,3.123,3.116,3.12,230
20120201|2012-01-04 16:00,4,3.12,3.123,3.114,3.115,173
20120201|2012-01-04 17:00,5,3.122,3.123,3.112,3.118,74
20120201|2012-01-04 17:30,5,3.119,3.119,3.114,3.118,32
20120201|2012-01-04 18:00,5,3.115,3.116,3.112,3.116,48
20120201|2012-01-04 18:30,5,3.116,3.118,3.113,3.118,21
20120201|2012-01-04 19:00,5,3.115,3.119,3.112,3.112,13
20120201|2012-01-04 19:30,5,3.116,3.116,3.11,3.11,114
20120201|2012-01-04 20:00,5,3.11,3.114,3.11,3.113,13
20120201|2012-01-04 20:30,5,3.11,3.117,3.11,3.114,26
20120201|2012-01-04 21:00,5,3.113,3.118,3.113,3.115,5
20120201|2012-01-04 21:30,5,3.115,3.117,3.115,3.117,20
20120201|2012-01-04 22:00,5,3.116,3.12,3.114,3.114,84
20120201|2012-01-04 22:30,5,3.113,3.117,3.107,3.109,126
20120201|2012-01-04 23:00,5,3.107,3.107,3.097,3.102,267
20120201|2012-01-04 23:30,5,3.104,3.105,3.097,3.097,71
20120201|2012-01-05 00:00,5,3.097,3.1,3.096,3.098,47
20120201|2012-01-05 00:30,5,3.098,3.1,3.098,3.099,24
20120201|2012-01-05 01:00,5,3.098,3.106,3.098,3.103,62
20120201|2012-01-05 01:30,5,3.105,3.11,3.102,3.104,46
20120201|2012-01-05 02:00,5,3.103,3.106,3.096,3.096,128
20120201|2012-01-05 02:30,5,3.099,3.099,3.082,3.084,477
20120201|2012-01-05 03:00,5,3.086,3.089,3.082,3.083,85
20120201|2012-01-05 03:30,5,3.082,3.084,3.081,3.082,66
20120201|2012-01-05 04:00,5,3.083,3.092,3.081,3.09,252
20120201|2012-01-05 04:30,5,3.09,3.092,3.073,3.073,476
20120201|2012-01-05 05:00,5,3.074,3.081,3.074,3.075,118
20120201|2012-01-05 05:30,5,3.075,3.081,3.067,3.069,715
20120201|2012-01-05 06:00,5,3.067,3.07,3.065,3.067,634
20120201|2012-01-05 06:30,5,3.067,3.07,3.041,3.05,2597
20120201|2012-01-05 07:00,5,3.052,3.058,3.037,3.039,3231
20120201|2012-01-05 07:30,5,3.038,3.046,3.016,3.028,5025
20120201|2012-01-05 08:00,5,3.028,3.04,3.017,3.032,7301
20120201|2012-01-05 08:30,5,3.034,3.036,3.013,3.023,4608
20120201|2012-01-05 09:00,5,3.021,3.03,3.009,3.03,6598
20120201|2012-01-05 09:30,5,3.022,3.059,3.005,3.04,11918
20120201|2012-01-05 10:00,5,3.041,3.041,3.006,3.007,6437
20120201|2012-01-05 10:30,5,3.006,3.013,2.962,2.991,18760
20120201|2012-01-05 11:00,5,2.991,3.006,2.976,2.979,6972
20120201|2012-01-05 11:30,5,2.98,2.986,2.955,2.956,6990
20120201|2012-01-05 12:00,5,2.956,2.976,2.952,2.958,3941
20120201|2012-01-05 12:30,5,2.957,2.966,2.947,2.965,6042
20120201|2012-01-05 13:00,5,2.964,2.983,2.961,2.981,10445
20120201|2012-01-05 13:30,5,2.981,2.981,2.97,2.98,2032
20120201|2012-01-05 14:00,5,2.98,2.983,2.974,2.977,480
20120201|2012-01-05 14:30,5,2.977,2.978,2.968,2.968,550
20120201|2012-01-05 15:00,5,2.967,2.974,2.965,2.969,252
20120201|2012-01-05 15:30,5,2.97,2.97,2.965,2.966,82
20120201|2012-01-05 16:00,5,2.967,2.969,2.965,2.967,102
20120201|2012-01-05 17:00,6,2.96,2.96,2.955,2.958,155
20120201|2012-01-05 17:30,6,2.959,2.965,2.959,2.965,33
20120201|2012-01-05 18:00,6,2.964,2.965,2.964,2.965,6
20120201|2012-01-05 18:30,6,2.961,2.965,2.958,2.965,68
20120201|2012-01-05 19:00,6,2.961,2.966,2.961,2.966,41
20120201|2012-01-05 19:30,6,2.964,2.964,2.964,2.964,3
20120201|2012-01-05 20:00,6,2.966,2.968,2.966,2.967,12
20120201|2012-01-05 20:30,6,2.968,2.968,2.963,2.968,8
20120201|2012-01-05 21:00,6,2.964,2.968,2.964,2.968,3
20120201|2012-01-05 21:30,6,2.965,2.968,2.965,2.968,4
20120201|2012-01-05 22:00,6,2.965,2.965,2.964,2.964,4
20120201|2012-01-05 22:30,6,2.965,2.976,2.965,2.973,152
20120201|2012-01-05 23:00,6,2.972,2.979,2.971,2.973,77
20120201|2012-01-05 23:30,6,2.974,2.979,2.969,2.971,104
20120201|2012-01-06 00:00,6,2.971,2.971,2.97,2.971,5
20120201|2012-01-06 00:30,6,2.971,2.987,2.97,2.985,439
20120201|2012-01-06 01:00,6,2.983,2.985,2.974,2.98,247
20120201|2012-01-06 01:30,6,2.98,2.982,2.978,2.98,96
20120201|2012-01-06 02:00,6,2.98,2.98,2.975,2.975,28
20120201|2012-01-06 02:30,6,2.976,2.982,2.976,2.981,173
20120201|2012-01-06 03:00,6,2.979,2.983,2.979,2.982,55
20120201|2012-01-06 03:30,6,2.982,2.986,2.98,2.98,157
20120201|2012-01-06 04:00,6,2.979,2.98,2.975,2.976,64
20120201|2012-01-06 04:30,6,2.977,2.998,2.977,2.995,626
20120201|2012-01-06 05:00,6,2.995,3.007,2.995,2.997,320
20120201|2012-01-06 05:30,6,2.998,3.008,2.996,3.007,342
20120201|2012-01-06 06:00,6,3.007,3.02,3.006,3.013,535
20120201|2012-01-06 06:30,6,3.014,3.024,2.991,3.006,1335
20120201|2012-01-06 07:00,6,3.007,3.023,3.006,3.017,2030
20120201|2012-01-06 07:30,6,3.019,3.026,3.003,3.011,2139
20120201|2012-01-06 08:00,6,3.011,3.041,3.009,3.018,6559
20120201|2012-01-06 08:30,6,3.016,3.018,2.996,3.009,4216
20120201|2012-01-06 09:00,6,3.01,3.027,2.996,3.025,4145
20120201|2012-01-06 09:30,6,3.025,3.051,3.021,3.046,6525
20120201|2012-01-06 10:00,6,3.046,3.062,3.043,3.055,8261
20120201|2012-01-06 10:30,6,3.054,3.055,3.034,3.044,5537
20120201|2012-01-06 11:00,6,3.044,3.057,3.041,3.056,2960
20120201|2012-01-06 11:30,6,3.056,3.069,3.052,3.06,4550
20120201|2012-01-06 12:00,6,3.059,3.06,3.05,3.053,2359
20120201|2012-01-06 12:30,6,3.052,3.053,3.04,3.048,4652
20120201|2012-01-06 13:00,6,3.047,3.066,3.047,3.058,6966
20120201|2012-01-06 13:30,6,3.058,3.063,3.056,3.06,1629
20120201|2012-01-06 14:00,6,3.06,3.07,3.06,3.067,1141
20120201|2012-01-06 14:30,6,3.066,3.077,3.066,3.07,1061
20120201|2012-01-06 15:00,6,3.07,3.077,3.07,3.073,207
20120201|2012-01-06 15:30,6,3.072,3.075,3.072,3.074,111
20120201|2012-01-06 16:00,6,3.072,3.076,3.071,3.076,48
20120201|2012-01-08 17:00,9,3.011,3.031,3.001,3.014,914
20120201|2012-01-08 17:30,9,3.014,3.015,3.009,3.014,116
20120201|2012-01-08 18:00,9,3.014,3.02,3.014,3.02,118
20120201|2012-01-08 18:30,9,3.02,3.02,3.016,3.018,35
20120201|2012-01-08 19:00,9,3.018,3.019,3.016,3.016,111
20120201|2012-01-08 19:30,9,3.017,3.018,3.016,3.016,17
20120201|2012-01-08 20:00,9,3.016,3.018,3.016,3.018,26
20120201|2012-01-08 20:30,9,3.017,3.019,3.014,3.017,64
20120201|2012-01-08 21:00,9,3.019,3.019,3.017,3.018,5
20120201|2012-01-08 21:30,9,3.017,3.017,3.015,3.015,58
20120201|2012-01-08 22:00,9,3.015,3.016,3.015,3.016,69
20120201|2012-01-08 22:30,9,3.017,3.022,3.016,3.018,273
20120201|2012-01-08 23:00,9,3.018,3.018,3.013,3.016,131
20120201|2012-01-08 23:30,9,3.017,3.017,3.015,3.016,35
20120201|2012-01-09 00:00,9,3.017,3.021,3.017,3.021,24
20120201|2012-01-09 00:30,9,3.02,3.023,3.02,3.022,92
20120201|2012-01-09 01:00,9,3.024,3.026,3.023,3.023,25
20120201|2012-01-09 01:30,9,3.025,3.026,3.024,3.025,65
20120201|2012-01-09 02:00,9,3.025,3.03,3.024,3.028,67
20120201|2012-01-09 02:30,9,3.029,3.032,3.028,3.031,102
20120201|2012-01-09 03:00,9,3.028,3.03,3.023,3.025,110
20120201|2012-01-09 03:30,9,3.026,3.031,3.026,3.031,13
20120201|2012-01-09 04:00,9,3.029,3.03,3.02,3.021,38
20120201|2012-01-09 04:30,9,3.022,3.027,3.01,3.016,139
20120201|2012-01-09 05:00,9,3.014,3.021,3.011,3.015,147
20120201|2012-01-09 05:30,9,3.015,3.017,3.004,3.005,290
20120201|2012-01-09 06:00,9,3.005,3.006,2.992,2.994,729
20120201|2012-01-09 06:30,9,2.996,2.998,2.988,2.995,826
20120201|2012-01-09 07:00,9,2.994,3.002,2.988,2.998,1186
20120201|2012-01-09 07:30,9,2.997,2.997,2.977,2.993,2731
20120201|2012-01-09 08:00,9,2.993,3.015,2.987,3.011,6059
20120201|2012-01-09 08:30,9,3.012,3.016,2.994,2.996,3802
20120201|2012-01-09 09:00,9,2.997,3.009,2.99,3.004,2624
20120201|2012-01-09 09:30,9,3.004,3.005,2.994,2.999,2436
20120201|2012-01-09 10:00,9,3,3.003,2.978,2.994,5211
20120201|2012-01-09 10:30,9,2.994,3.019,2.992,3.013,6399
20120201|2012-01-09 11:00,9,3.014,3.026,3.003,3.012,4333
20120201|2012-01-09 11:30,9,3.011,3.026,3.01,3.016,3350
20120201|2012-01-09 12:00,9,3.017,3.018,3.005,3.008,1997
20120201|2012-01-09 12:30,9,3.009,3.021,2.997,3.013,3296
20120201|2012-01-09 13:00,9,3.013,3.023,2.997,3.008,9448
20120201|2012-01-09 13:30,9,3.008,3.014,3.005,3.013,1543
20120201|2012-01-09 14:00,9,3.013,3.016,3.012,3.015,334
20120201|2012-01-09 14:30,9,3.015,3.015,3.011,3.013,629
20120201|2012-01-09 15:00,9,3.014,3.015,3.006,3.008,256
20120201|2012-01-09 15:30,9,3.01,3.014,3.007,3.011,213
20120201|2012-01-09 16:00,9,3.012,3.015,3.009,3.009,115
20120201|2012-01-09 17:00,10,3.014,3.014,3.001,3.009,23
20120201|2012-01-09 17:30,10,3.009,3.009,3.009,3.009,2
20120201|2012-01-09 18:00,10,3.009,3.013,3.008,3.013,33
20120201|2012-01-09 18:30,10,3.014,3.018,3.014,3.018,33
20120201|2012-01-09 19:00,10,3.017,3.02,3.015,3.02,10
20120201|2012-01-09 19:30,10,3.018,3.02,3.015,3.015,79
20120201|2012-01-09 20:00,10,3.016,3.016,3.015,3.016,7
20120201|2012-01-09 20:30,10,3.015,3.016,3.015,3.016,4
20120201|2012-01-09 21:30,10,3.014,3.019,3.014,3.016,19
20120201|2012-01-09 22:00,10,3.015,3.016,3.007,3.01,99
20120201|2012-01-09 22:30,10,3.01,3.01,3,3.002,321
20120201|2012-01-09 23:00,10,3.003,3.003,3.002,3.003,113
20120201|2012-01-09 23:30,10,3.003,3.005,3.001,3.003,76
20120201|2012-01-10 00:00,10,3.003,3.003,3.002,3.003,111
20120201|2012-01-10 00:30,10,3.003,3.007,3.003,3.007,30
20120201|2012-01-10 01:00,10,3.007,3.009,3,3.003,134
20120201|2012-01-10 01:30,10,3.004,3.008,3.004,3.005,38
20120201|2012-01-10 02:00,10,3.007,3.013,3.003,3.011,103
20120201|2012-01-10 02:30,10,3.011,3.015,3.01,3.015,53
20120201|2012-01-10 03:00,10,3.014,3.014,3.007,3.007,226
20120201|2012-01-10 03:30,10,3.008,3.008,2.978,2.984,1228
20120201|2012-01-10 04:00,10,2.984,2.99,2.981,2.984,423
20120201|2012-01-10 04:30,10,2.984,2.99,2.98,2.986,186
20120201|2012-01-10 05:00,10,2.986,3.01,2.985,3.007,299
20120201|2012-01-10 05:30,10,3.006,3.008,3.002,3.008,208
20120201|2012-01-10 06:00,10,3.007,3.025,3.005,3.021,406
20120201|2012-01-10 06:30,10,3.021,3.025,3.017,3.023,316
20120201|2012-01-10 07:00,10,3.022,3.045,3.018,3.036,2036
20120201|2012-01-10 07:30,10,3.036,3.042,3.026,3.026,1580
20120201|2012-01-10 08:00,10,3.028,3.039,3.007,3.008,5171
20120201|2012-01-10 08:30,10,3.009,3.011,2.963,2.964,9901
20120201|2012-01-10 09:00,10,2.963,2.977,2.958,2.974,7015
20120201|2012-01-10 09:30,10,2.973,2.974,2.944,2.95,7582
20120201|2012-01-10 10:00,10,2.951,2.968,2.948,2.96,5072
20120201|2012-01-10 10:30,10,2.962,2.962,2.918,2.923,11395
20120201|2012-01-10 11:00,10,2.923,2.928,2.903,2.914,8310
20120201|2012-01-10 11:30,10,2.914,2.924,2.908,2.909,3114
20120201|2012-01-10 12:00,10,2.909,2.925,2.908,2.921,3367
20120201|2012-01-10 12:30,10,2.921,2.93,2.913,2.919,3618
20120201|2012-01-10 13:00,10,2.92,2.944,2.918,2.943,9043
20120201|2012-01-10 13:30,10,2.943,2.944,2.936,2.943,1663
20120201|2012-01-10 14:00,10,2.943,2.943,2.931,2.934,704
20120201|2012-01-10 14:30,10,2.934,2.935,2.921,2.924,1088
20120201|2012-01-10 15:00,10,2.924,2.927,2.92,2.924,392
20120201|2012-01-10 15:30,10,2.926,2.926,2.915,2.917,455
20120201|2012-01-10 16:00,10,2.916,2.929,2.916,2.929,114
20120201|2012-01-10 17:00,11,2.923,2.929,2.917,2.918,110
20120201|2012-01-10 17:30,11,2.918,2.919,2.913,2.915,23
20120201|2012-01-10 18:00,11,2.919,2.92,2.909,2.915,70
20120201|2012-01-10 18:30,11,2.913,2.92,2.91,2.918,14
20120201|2012-01-10 19:00,11,2.92,2.92,2.92,2.92,34
20120201|2012-01-10 19:30,11,2.917,2.92,2.917,2.92,27
20120201|2012-01-10 20:00,11,2.918,2.92,2.918,2.92,8
20120201|2012-01-10 20:30,11,2.92,2.92,2.916,2.92,8
20120201|2012-01-10 21:00,11,2.92,2.92,2.916,2.916,4
20120201|2012-01-10 21:30,11,2.916,2.918,2.915,2.915,23
20120201|2012-01-10 22:00,11,2.917,2.917,2.875,2.89,499
20120201|2012-01-10 22:30,11,2.891,2.893,2.87,2.887,463
20120201|2012-01-10 23:00,11,2.885,2.891,2.884,2.888,273
20120201|2012-01-10 23:30,11,2.887,2.89,2.884,2.889,259
20120201|2012-01-11 00:00,11,2.889,2.89,2.887,2.89,107
20120201|2012-01-11 00:30,11,2.889,2.891,2.888,2.891,93
20120201|2012-01-11 01:00,11,2.891,2.894,2.89,2.892,63
20120201|2012-01-11 01:30,11,2.891,2.9,2.891,2.896,104
20120201|2012-01-11 02:00,11,2.896,2.896,2.89,2.893,60
20120201|2012-01-11 02:30,11,2.894,2.894,2.888,2.892,132
20120201|2012-01-11 03:00,11,2.892,2.896,2.89,2.896,82
20120201|2012-01-11 03:30,11,2.897,2.898,2.894,2.895,260
20120201|2012-01-11 04:00,11,2.894,2.895,2.893,2.895,42
20120201|2012-01-11 04:30,11,2.896,2.9,2.854,2.871,1001
20120201|2012-01-11 05:00,11,2.871,2.871,2.852,2.859,686
20120201|2012-01-11 05:30,11,2.859,2.861,2.851,2.855,463
20120201|2012-01-11 06:00,11,2.854,2.854,2.837,2.844,2084
20120201|2012-01-11 06:30,11,2.844,2.848,2.82,2.829,1956
20120201|2012-01-11 07:00,11,2.83,2.842,2.801,2.819,5503
20120201|2012-01-11 07:30,11,2.819,2.833,2.802,2.817,5701
20120201|2012-01-11 08:00,11,2.817,2.834,2.814,2.824,8729
20120201|2012-01-11 08:30,11,2.824,2.833,2.822,2.828,3168
20120201|2012-01-11 09:00,11,2.827,2.827,2.796,2.799,7697
20120201|2012-01-11 09:30,11,2.798,2.805,2.782,2.802,7599
20120201|2012-01-11 10:00,11,2.802,2.802,2.765,2.783,11218
20120201|2012-01-11 10:30,11,2.784,2.786,2.769,2.778,5888
20120201|2012-01-11 11:00,11,2.778,2.786,2.768,2.773,4097
20120201|2012-01-11 11:30,11,2.772,2.775,2.761,2.767,3548
20120201|2012-01-11 12:00,11,2.768,2.769,2.741,2.749,7502
20120201|2012-01-11 12:30,11,2.749,2.771,2.745,2.769,5530
20120201|2012-01-11 13:00,11,2.769,2.788,2.768,2.773,11971
20120201|2012-01-11 13:30,11,2.773,2.776,2.766,2.77,3541
20120201|2012-01-11 14:00,11,2.77,2.777,2.769,2.775,979
20120201|2012-01-11 14:30,11,2.774,2.782,2.774,2.78,848
20120201|2012-01-11 15:00,11,2.779,2.782,2.769,2.773,802
20120201|2012-01-11 15:30,11,2.773,2.774,2.768,2.768,295
20120201|2012-01-11 16:00,11,2.768,2.769,2.759,2.76,370
20120201|2012-01-11 17:00,12,2.761,2.77,2.76,2.77,87
20120201|2012-01-11 17:30,12,2.769,2.77,2.767,2.767,20
20120201|2012-01-11 18:00,12,2.767,2.767,2.757,2.765,49
20120201|2012-01-11 18:30,12,2.766,2.767,2.756,2.759,25
20120201|2012-01-11 19:00,12,2.761,2.763,2.754,2.754,45
20120201|2012-01-11 19:30,12,2.752,2.755,2.75,2.754,48
20120201|2012-01-11 20:00,12,2.754,2.754,2.741,2.748,199
20120201|2012-01-11 20:30,12,2.746,2.749,2.744,2.744,51
20120201|2012-01-11 21:00,12,2.744,2.744,2.741,2.743,21
20120201|2012-01-11 21:30,12,2.744,2.746,2.743,2.743,30
20120201|2012-01-11 22:00,12,2.746,2.746,2.735,2.74,210
20120201|2012-01-11 22:30,12,2.74,2.75,2.739,2.747,221
20120201|2012-01-11 23:00,12,2.747,2.768,2.747,2.768,342
20120201|2012-01-11 23:30,12,2.768,2.768,2.757,2.757,27
20120201|2012-01-12 00:00,12,2.756,2.772,2.755,2.771,125
20120201|2012-01-12 00:30,12,2.77,2.772,2.764,2.77,162
20120201|2012-01-12 01:00,12,2.772,2.772,2.764,2.766,98
20120201|2012-01-12 01:30,12,2.763,2.768,2.763,2.766,29
20120201|2012-01-12 02:00,12,2.764,2.771,2.763,2.77,61
20120201|2012-01-12 02:30,12,2.769,2.769,2.744,2.746,343
20120201|2012-01-12 03:00,12,2.744,2.745,2.724,2.724,447
20120201|2012-01-12 03:30,12,2.723,2.73,2.723,2.728,139
20120201|2012-01-12 04:00,12,2.728,2.73,2.716,2.727,620
20120201|2012-01-12 04:30,12,2.727,2.727,2.701,2.701,789
20120201|2012-01-12 05:00,12,2.704,2.71,2.7,2.707,437
20120201|2012-01-12 05:30,12,2.707,2.714,2.703,2.714,540
20120201|2012-01-12 06:00,12,2.714,2.728,2.712,2.72,786
20120201|2012-01-12 06:30,12,2.718,2.723,2.7,2.703,878
20120201|2012-01-12 07:00,12,2.704,2.716,2.693,2.701,3936
20120201|2012-01-12 07:30,12,2.699,2.726,2.695,2.723,4180
20120201|2012-01-12 08:00,12,2.725,2.727,2.708,2.711,4469
20120201|2012-01-12 08:30,12,2.713,2.734,2.711,2.725,3528
20120201|2012-01-12 09:00,12,2.725,2.735,2.723,2.731,4895
20120201|2012-01-12 09:30,12,2.731,2.754,2.676,2.69,16704
20120201|2012-01-12 10:00,12,2.69,2.703,2.671,2.687,7741
20120201|2012-01-12 10:30,12,2.687,2.696,2.678,2.694,4429
20120201|2012-01-12 11:00,12,2.694,2.697,2.682,2.696,3012
20120201|2012-01-12 11:30,12,2.698,2.703,2.672,2.673,3531
20120201|2012-01-12 12:00,12,2.674,2.685,2.663,2.674,4445
20120201|2012-01-12 12:30,12,2.674,2.68,2.668,2.679,3387
20120201|2012-01-12 13:00,12,2.679,2.701,2.679,2.699,14374
20120201|2012-01-12 13:30,12,2.699,2.707,2.692,2.699,3080
20120201|2012-01-12 14:00,12,2.699,2.72,2.699,2.712,1112
20120201|2012-01-12 14:30,12,2.712,2.72,2.712,2.718,816
20120201|2012-01-12 15:00,12,2.72,2.724,2.716,2.721,573
20120201|2012-01-12 15:30,12,2.723,2.724,2.718,2.72,246
20120201|2012-01-12 16:00,12,2.72,2.723,2.7,2.7,438
20120201|2012-01-12 17:00,13,2.705,2.71,2.696,2.697,343
20120201|2012-01-12 17:30,13,2.697,2.702,2.697,2.702,23
20120201|2012-01-12 18:00,13,2.701,2.701,2.693,2.697,52
20120201|2012-01-12 18:30,13,2.697,2.697,2.688,2.69,136
20120201|2012-01-12 19:00,13,2.689,2.692,2.681,2.684,166
20120201|2012-01-12 19:30,13,2.682,2.684,2.677,2.677,77
20120201|2012-01-12 20:00,13,2.68,2.68,2.674,2.679,105
20120201|2012-01-12 20:30,13,2.679,2.68,2.673,2.673,29
20120201|2012-01-12 21:00,13,2.673,2.682,2.671,2.68,83
20120201|2012-01-12 21:30,13,2.679,2.685,2.676,2.684,63
20120201|2012-01-12 22:00,13,2.684,2.685,2.682,2.683,74
20120201|2012-01-12 22:30,13,2.685,2.685,2.677,2.682,112
20120201|2012-01-12 23:00,13,2.678,2.689,2.677,2.689,84
20120201|2012-01-12 23:30,13,2.688,2.688,2.684,2.688,19
20120201|2012-01-13 00:00,13,2.684,2.69,2.682,2.689,40
20120201|2012-01-13 00:30,13,2.687,2.689,2.684,2.684,39
20120201|2012-01-13 01:00,13,2.686,2.687,2.673,2.678,138
20120201|2012-01-13 01:30,13,2.679,2.679,2.675,2.677,51
20120201|2012-01-13 02:00,13,2.678,2.688,2.678,2.683,105
20120201|2012-01-13 02:30,13,2.685,2.69,2.68,2.688,121
20120201|2012-01-13 03:00,13,2.688,2.69,2.683,2.683,95
20120201|2012-01-13 03:30,13,2.683,2.683,2.673,2.674,308
20120201|2012-01-13 04:00,13,2.675,2.675,2.671,2.671,96
20120201|2012-01-13 04:30,13,2.671,2.671,2.644,2.652,1317
20120201|2012-01-13 05:00,13,2.65,2.68,2.648,2.67,795
20120201|2012-01-13 05:30,13,2.669,2.673,2.651,2.656,272
20120201|2012-01-13 06:00,13,2.654,2.661,2.651,2.659,430
20120201|2012-01-13 06:30,13,2.658,2.675,2.657,2.671,430
20120201|2012-01-13 07:00,13,2.672,2.693,2.664,2.693,2385
20120201|2012-01-13 07:30,13,2.692,2.693,2.663,2.686,2887
20120201|2012-01-13 08:00,13,2.687,2.698,2.671,2.692,7432
20120201|2012-01-13 08:30,13,2.694,2.708,2.685,2.698,4534
20120201|2012-01-13 09:00,13,2.697,2.711,2.694,2.7,4020
20120201|2012-01-13 09:30,13,2.7,2.701,2.682,2.685,3347
20120201|2012-01-13 10:00,13,2.685,2.685,2.665,2.679,4745
20120201|2012-01-13 10:30,13,2.679,2.685,2.671,2.673,2369
20120201|2012-01-13 11:00,13,2.674,2.676,2.652,2.654,4896
20120201|2012-01-13 11:30,13,2.654,2.666,2.65,2.664,2075
20120201|2012-01-13 12:00,13,2.662,2.668,2.647,2.65,3373
20120201|2012-01-13 12:30,13,2.65,2.67,2.65,2.666,3704
20120201|2012-01-13 13:00,13,2.666,2.676,2.662,2.672,6311
20120201|2012-01-13 13:30,13,2.672,2.672,2.641,2.648,2959
20120201|2012-01-13 14:00,13,2.649,2.649,2.633,2.64,1707
20120201|2012-01-13 14:30,13,2.64,2.641,2.621,2.623,1562
20120201|2012-01-13 15:00,13,2.623,2.635,2.622,2.63,646
20120201|2012-01-13 15:30,13,2.629,2.629,2.622,2.625,119
20120201|2012-01-13 16:00,13,2.626,2.64,2.626,2.638,110
20120201|2012-01-15 17:00,17,2.569,2.587,2.54,2.556,1077
20120201|2012-01-15 17:30,17,2.556,2.558,2.548,2.551,81
20120201|2012-01-15 18:00,17,2.553,2.559,2.553,2.558,34
20120201|2012-01-15 18:30,17,2.558,2.565,2.556,2.563,87
20120201|2012-01-15 19:00,17,2.561,2.576,2.56,2.573,164
20120201|2012-01-15 19:30,17,2.572,2.574,2.569,2.57,63
20120201|2012-01-15 20:00,17,2.57,2.573,2.566,2.566,177
20120201|2012-01-15 20:30,17,2.567,2.568,2.565,2.565,29
20120201|2012-01-15 21:00,17,2.568,2.569,2.567,2.567,24
20120201|2012-01-15 21:30,17,2.57,2.572,2.559,2.56,73
20120201|2012-01-15 22:00,17,2.56,2.564,2.558,2.562,56
20120201|2012-01-15 22:30,17,2.564,2.57,2.556,2.564,103
20120201|2012-01-15 23:00,17,2.564,2.569,2.561,2.563,66
20120201|2012-01-15 23:30,17,2.563,2.569,2.554,2.554,120
20120201|2012-01-16 00:00,17,2.555,2.557,2.554,2.554,38
20120201|2012-01-16 00:30,17,2.553,2.56,2.553,2.559,31
20120201|2012-01-16 01:00,17,2.558,2.561,2.552,2.554,151
20120201|2012-01-16 01:30,17,2.555,2.557,2.553,2.555,64
20120201|2012-01-16 02:00,17,2.554,2.561,2.552,2.559,147
20120201|2012-01-16 02:30,17,2.558,2.562,2.55,2.556,122
20120201|2012-01-16 03:00,17,2.555,2.559,2.553,2.553,38
20120201|2012-01-16 03:30,17,2.553,2.555,2.55,2.553,92
20120201|2012-01-16 04:00,17,2.555,2.558,2.551,2.555,157
20120201|2012-01-16 04:30,17,2.556,2.563,2.555,2.56,49
20120201|2012-01-16 05:00,17,2.563,2.567,2.561,2.564,92
20120201|2012-01-16 05:30,17,2.561,2.561,2.552,2.552,70
20120201|2012-01-16 06:00,17,2.556,2.562,2.555,2.559,65
20120201|2012-01-16 06:30,17,2.56,2.576,2.56,2.564,244
20120201|2012-01-16 07:00,17,2.563,2.585,2.563,2.575,557
20120201|2012-01-16 07:30,17,2.575,2.577,2.553,2.553,404
20120201|2012-01-16 08:00,17,2.553,2.585,2.553,2.557,1023
20120201|2012-01-16 08:30,17,2.558,2.559,2.538,2.543,1642
20120201|2012-01-16 09:00,17,2.544,2.548,2.542,2.542,500
20120201|2012-01-16 09:30,17,2.542,2.549,2.538,2.547,570
20120201|2012-01-16 10:00,17,2.548,2.558,2.548,2.554,550
20120201|2012-01-16 10:30,17,2.554,2.56,2.544,2.551,597
20120201|2012-01-16 11:00,17,2.552,2.552,2.543,2.549,221
20120201|2012-01-16 11:30,17,2.548,2.549,2.545,2.548,320
20120201|2012-01-16 12:00,17,2.548,2.553,2.547,2.55,339
20120201|2012-01-16 17:00,17,2.55,2.552,2.54,2.55,224
20120201|2012-01-16 17:30,17,2.549,2.549,2.543,2.545,19
20120201|2012-01-16 18:00,17,2.545,2.546,2.543,2.546,23
20120201|2012-01-16 18:30,17,2.549,2.549,2.533,2.539,88
20120201|2012-01-16 19:00,17,2.545,2.57,2.542,2.567,258
20120201|2012-01-16 19:30,17,2.567,2.567,2.558,2.564,27
20120201|2012-01-16 20:00,17,2.559,2.569,2.554,2.554,68
20120201|2012-01-16 20:30,17,2.559,2.559,2.544,2.544,117
20120201|2012-01-16 21:00,17,2.548,2.551,2.547,2.55,60
20120201|2012-01-16 21:30,17,2.548,2.55,2.544,2.544,25
20120201|2012-01-16 22:00,17,2.55,2.55,2.546,2.55,64
20120201|2012-01-16 22:30,17,2.549,2.549,2.538,2.544,259
20120201|2012-01-16 23:00,17,2.546,2.548,2.541,2.546,153
20120201|2012-01-16 23:30,17,2.545,2.551,2.545,2.55,198
20120201|2012-01-17 00:00,17,2.549,2.551,2.547,2.55,38
20120201|2012-01-17 00:30,17,2.549,2.549,2.546,2.546,16
20120201|2012-01-17 01:00,17,2.545,2.547,2.541,2.547,8
20120201|2012-01-17 01:30,17,2.546,2.547,2.543,2.546,51
20120201|2012-01-17 02:00,17,2.547,2.55,2.544,2.548,90
20120201|2012-01-17 02:30,17,2.548,2.551,2.548,2.551,175
20120201|2012-01-17 03:00,17,2.55,2.55,2.546,2.546,47
20120201|2012-01-17 03:30,17,2.548,2.55,2.542,2.549,125
20120201|2012-01-17 04:00,17,2.548,2.559,2.546,2.558,198
20120201|2012-01-17 04:30,17,2.56,2.574,2.554,2.563,345
20120201|2012-01-17 05:00,17,2.561,2.561,2.551,2.554,140
20120201|2012-01-17 05:30,17,2.554,2.569,2.552,2.557,170
20120201|2012-01-17 06:00,17,2.559,2.578,2.557,2.56,433
20120201|2012-01-17 06:30,17,2.559,2.571,2.559,2.57,439
20120201|2012-01-17 07:00,17,2.568,2.584,2.555,2.564,2049
20120201|2012-01-17 07:30,17,2.564,2.572,2.559,2.568,2664
20120201|2012-01-17 08:00,17,2.568,2.573,2.535,2.539,8040
20120201|2012-01-17 08:30,17,2.539,2.549,2.514,2.514,6915
20120201|2012-01-17 09:00,17,2.514,2.516,2.473,2.494,15636
20120201|2012-01-17 09:30,17,2.495,2.497,2.467,2.468,7019
20120201|2012-01-17 10:00,17,2.469,2.472,2.439,2.465,10509
20120201|2012-01-17 10:30,17,2.465,2.487,2.455,2.482,7654
20120201|2012-01-17 11:00,17,2.482,2.483,2.448,2.455,6121
20120201|2012-01-17 11:30,17,2.455,2.476,2.447,2.475,4809
20120201|2012-01-17 12:00,17,2.476,2.482,2.461,2.463,3905
20120201|2012-01-17 12:30,17,2.464,2.479,2.458,2.478,3331
20120201|2012-01-17 13:00,17,2.478,2.494,2.473,2.492,10122
20120201|2012-01-17 13:30,17,2.492,2.499,2.483,2.496,2672
20120201|2012-01-17 14:00,17,2.497,2.497,2.486,2.486,928
20120201|2012-01-17 14:30,17,2.487,2.487,2.481,2.481,616
20120201|2012-01-17 15:00,17,2.481,2.491,2.481,2.49,448
20120201|2012-01-17 15:30,17,2.489,2.495,2.489,2.493,162
20120201|2012-01-17 16:00,17,2.491,2.493,2.488,2.49,169
20120201|2012-01-17 17:00,18,2.485,2.49,2.481,2.49,389
20120201|2012-01-17 17:30,18,2.488,2.49,2.488,2.488,43
20120201|2012-01-17 18:00,18,2.487,2.487,2.484,2.486,18
20120201|2012-01-17 18:30,18,2.486,2.487,2.484,2.484,8
20120201|2012-01-17 19:00,18,2.484,2.484,2.476,2.478,199
20120201|2012-01-17 19:30,18,2.481,2.481,2.478,2.479,70
20120201|2012-01-17 20:00,18,2.479,2.479,2.476,2.476,5
20120201|2012-01-17 20:30,18,2.476,2.48,2.476,2.478,29
20120201|2012-01-17 21:00,18,2.478,2.48,2.473,2.48,110
20120201|2012-01-17 21:30,18,2.48,2.481,2.48,2.481,58
20120201|2012-01-17 22:00,18,2.482,2.484,2.481,2.482,16
20120201|2012-01-17 22:30,18,2.48,2.489,2.478,2.481,207
20120201|2012-01-17 23:00,18,2.483,2.485,2.479,2.48,59
20120201|2012-01-17 23:30,18,2.479,2.483,2.475,2.476,100
20120201|2012-01-18 00:00,18,2.478,2.478,2.474,2.476,67
20120201|2012-01-18 00:30,18,2.476,2.479,2.476,2.479,32
20120201|2012-01-18 01:00,18,2.477,2.478,2.475,2.476,64
20120201|2012-01-18 01:30,18,2.478,2.48,2.476,2.478,108
20120201|2012-01-18 02:00,18,2.479,2.482,2.478,2.48,51
20120201|2012-01-18 02:30,18,2.477,2.48,2.475,2.48,67
20120201|2012-01-18 03:00,18,2.48,2.481,2.475,2.475,52
20120201|2012-01-18 03:30,18,2.475,2.485,2.472,2.484,139
20120201|2012-01-18 04:00,18,2.483,2.49,2.482,2.484,157
20120201|2012-01-18 04:30,18,2.484,2.5,2.474,2.5,455
20120201|2012-01-18 05:00,18,2.497,2.502,2.495,2.501,409
20120201|2012-01-18 05:30,18,2.501,2.506,2.499,2.5,376
20120201|2012-01-18 06:00,18,2.501,2.524,2.501,2.522,1035
20120201|2012-01-18 06:30,18,2.521,2.535,2.521,2.526,1671
20120201|2012-01-18 07:00,18,2.525,2.534,2.503,2.529,3193
20120201|2012-01-18 07:30,18,2.53,2.542,2.512,2.527,5025
20120201|2012-01-18 08:00,18,2.527,2.539,2.511,2.521,7938
20120201|2012-01-18 08:30,18,2.522,2.536,2.512,2.513,4511
20120201|2012-01-18 09:00,18,2.514,2.514,2.483,2.487,7598
20120201|2012-01-18 09:30,18,2.488,2.511,2.487,2.509,3375
20120201|2012-01-18 10:00,18,2.509,2.521,2.489,2.493,4747
20120201|2012-01-18 10:30,18,2.493,2.498,2.454,2.462,8245
20120201|2012-01-18 11:00,18,2.463,2.482,2.452,2.476,6720
20120201|2012-01-18 11:30,18,2.475,2.478,2.465,2.474,2496
20120201|2012-01-18 12:00,18,2.474,2.479,2.466,2.476,2756
20120201|2012-01-18 12:30,18,2.476,2.485,2.467,2.468,3263
20120201|2012-01-18 13:00,18,2.469,2.482,2.466,2.472,5409
20120201|2012-01-18 13:30,18,2.472,2.48,2.469,2.479,2218
20120201|2012-01-18 14:00,18,2.479,2.48,2.475,2.478,937
20120201|2012-01-18 14:30,18,2.478,2.481,2.477,2.478,533
20120201|2012-01-18 15:00,18,2.478,2.489,2.478,2.486,416
20120201|2012-01-18 15:30,18,2.487,2.487,2.48,2.484,112
20120201|2012-01-18 16:00,18,2.483,2.487,2.481,2.482,45
20120201|2012-01-18 17:00,19,2.482,2.484,2.47,2.484,144
20120201|2012-01-18 17:30,19,2.484,2.485,2.481,2.481,26
20120201|2012-01-18 18:00,19,2.478,2.484,2.475,2.484,19
20120201|2012-01-18 18:30,19,2.481,2.481,2.478,2.48,22
20120201|2012-01-18 19:00,19,2.482,2.483,2.482,2.483,4
20120201|2012-01-18 19:30,19,2.477,2.481,2.472,2.472,44
20120201|2012-01-18 20:00,19,2.471,2.471,2.47,2.47,25
20120201|2012-01-18 20:30,19,2.469,2.473,2.468,2.473,238
20120201|2012-01-18 21:00,19,2.47,2.47,2.468,2.47,24
20120201|2012-01-18 21:30,19,2.468,2.47,2.459,2.46,98
20120201|2012-01-18 22:00,19,2.46,2.466,2.42,2.42,705
20120201|2012-01-18 22:30,19,2.424,2.43,2.402,2.41,1074
20120201|2012-01-18 23:00,19,2.41,2.429,2.41,2.426,242
20120201|2012-01-18 23:30,19,2.426,2.43,2.42,2.43,367
20120201|2012-01-19 00:00,19,2.43,2.43,2.427,2.429,106
20120201|2012-01-19 00:30,19,2.429,2.43,2.426,2.43,73
20120201|2012-01-19 01:00,19,2.428,2.43,2.428,2.429,73
20120201|2012-01-19 01:30,19,2.429,2.43,2.428,2.429,76
20120201|2012-01-19 02:00,19,2.43,2.43,2.427,2.428,81
20120201|2012-01-19 02:30,19,2.429,2.43,2.427,2.427,216
20120201|2012-01-19 03:00,19,2.429,2.43,2.413,2.415,116
20120201|2012-01-19 03:30,19,2.416,2.417,2.411,2.415,141
20120201|2012-01-19 04:00,19,2.415,2.428,2.415,2.423,120
20120201|2012-01-19 04:30,19,2.422,2.425,2.42,2.422,118
20120201|2012-01-19 05:00,19,2.42,2.424,2.417,2.424,138
20120201|2012-01-19 05:30,19,2.423,2.444,2.422,2.44,1000
20120201|2012-01-19 06:00,19,2.442,2.443,2.432,2.435,382
20120201|2012-01-19 06:30,19,2.435,2.442,2.425,2.427,841
20120201|2012-01-19 07:00,19,2.428,2.435,2.404,2.413,5027
20120201|2012-01-19 07:30,19,2.411,2.427,2.411,2.426,3276
20120201|2012-01-19 08:00,19,2.425,2.436,2.413,2.417,4355
20120201|2012-01-19 08:30,19,2.416,2.425,2.411,2.42,3682
20120201|2012-01-19 09:00,19,2.42,2.421,2.384,2.41,7248
20120201|2012-01-19 09:30,19,2.41,2.436,2.348,2.353,20839
20120201|2012-01-19 10:00,19,2.354,2.366,2.348,2.351,5123
20120201|2012-01-19 10:30,19,2.352,2.36,2.336,2.345,6737
20120201|2012-01-19 11:00,19,2.345,2.363,2.341,2.347,4675
20120201|2012-01-19 11:30,19,2.348,2.353,2.331,2.341,4218
20120201|2012-01-19 12:00,19,2.341,2.351,2.341,2.343,2350
20120201|2012-01-19 12:30,19,2.343,2.347,2.32,2.325,5219
20120201|2012-01-19 13:00,19,2.325,2.328,2.311,2.322,11414
20120201|2012-01-19 13:30,19,2.322,2.325,2.311,2.317,2610
20120201|2012-01-19 14:00,19,2.316,2.317,2.293,2.299,2016
20120201|2012-01-19 14:30,19,2.299,2.317,2.299,2.316,1304
20120201|2012-01-19 15:00,19,2.314,2.315,2.3,2.303,555
20120201|2012-01-19 15:30,19,2.301,2.305,2.299,2.302,252
20120201|2012-01-19 16:00,19,2.304,2.304,2.295,2.299,60
20120201|2012-01-19 17:00,20,2.306,2.306,2.283,2.292,225
20120201|2012-01-19 17:30,20,2.29,2.295,2.29,2.291,24
20120201|2012-01-19 18:00,20,2.294,2.295,2.289,2.295,29
20120201|2012-01-19 18:30,20,2.296,2.3,2.295,2.297,70
20120201|2012-01-19 19:00,20,2.298,2.3,2.297,2.297,16
20120201|2012-01-19 19:30,20,2.297,2.3,2.297,2.299,12
20120201|2012-01-19 20:00,20,2.298,2.3,2.293,2.293,48
20120201|2012-01-19 20:30,20,2.292,2.304,2.292,2.3,106
20120201|2012-01-19 21:00,20,2.299,2.302,2.298,2.302,8
20120201|2012-01-19 21:30,20,2.303,2.305,2.3,2.3,28
20120201|2012-01-19 22:00,20,2.3,2.322,2.3,2.319,333
20120201|2012-01-19 22:30,20,2.321,2.349,2.314,2.347,459
20120201|2012-01-19 23:00,20,2.344,2.347,2.336,2.344,95
20120201|2012-01-19 23:30,20,2.342,2.35,2.329,2.33,122
20120201|2012-01-20 00:00,20,2.331,2.333,2.329,2.333,14
20120201|2012-01-20 00:30,20,2.333,2.333,2.328,2.331,32
20120201|2012-01-20 01:00,20,2.326,2.335,2.325,2.329,65
20120201|2012-01-20 01:30,20,2.332,2.332,2.322,2.324,64
20120201|2012-01-20 02:00,20,2.325,2.33,2.324,2.328,58
20120201|2012-01-20 02:30,20,2.326,2.33,2.316,2.318,185
20120201|2012-01-20 03:00,20,2.318,2.326,2.316,2.325,66
20120201|2012-01-20 03:30,20,2.323,2.335,2.323,2.333,98
20120201|2012-01-20 04:00,20,2.332,2.342,2.33,2.336,144
20120201|2012-01-20 04:30,20,2.335,2.345,2.331,2.344,190
20120201|2012-01-20 05:00,20,2.344,2.36,2.342,2.354,425
20120201|2012-01-20 05:30,20,2.355,2.358,2.339,2.341,290
20120201|2012-01-20 06:00,20,2.341,2.341,2.334,2.338,252
20120201|2012-01-20 06:30,20,2.337,2.348,2.329,2.331,558
20120201|2012-01-20 07:00,20,2.33,2.334,2.297,2.303,2983
20120201|2012-01-20 07:30,20,2.304,2.32,2.29,2.295,6341
20120201|2012-01-20 08:00,20,2.296,2.341,2.295,2.339,10534
20120201|2012-01-20 08:30,20,2.339,2.342,2.323,2.337,5479
20120201|2012-01-20 09:00,20,2.339,2.365,2.335,2.339,9723
20120201|2012-01-20 09:30,20,2.338,2.344,2.33,2.332,2520
20120201|2012-01-20 10:00,20,2.332,2.333,2.312,2.324,5916
20120201|2012-01-20 10:30,20,2.325,2.328,2.302,2.322,5219
20120201|2012-01-20 11:00,20,2.322,2.36,2.322,2.35,7876
20120201|2012-01-20 11:30,20,2.35,2.351,2.328,2.342,2862
20120201|2012-01-20 12:00,20,2.342,2.352,2.322,2.35,2944
20120201|2012-01-20 12:30,20,2.35,2.366,2.337,2.342,5919
20120201|2012-01-20 13:00,20,2.342,2.349,2.334,2.342,5893
20120201|2012-01-20 13:30,20,2.343,2.364,2.341,2.362,2160
20120201|2012-01-20 14:00,20,2.362,2.367,2.355,2.364,963
20120201|2012-01-20 14:30,20,2.364,2.364,2.343,2.344,709
20120201|2012-01-20 15:00,20,2.345,2.347,2.34,2.34,295
20120201|2012-01-20 15:30,20,2.341,2.346,2.338,2.339,105
20120201|2012-01-20 16:00,20,2.337,2.337,2.33,2.33,113
20120201|2012-01-22 17:00,23,2.27,2.279,2.26,2.264,731
20120201|2012-01-22 17:30,23,2.265,2.268,2.261,2.266,49
20120201|2012-01-22 18:00,23,2.267,2.273,2.263,2.273,65
20120201|2012-01-22 18:30,23,2.27,2.273,2.267,2.267,42
20120201|2012-01-22 19:00,23,2.269,2.273,2.267,2.273,33
20120201|2012-01-22 19:30,23,2.273,2.276,2.273,2.273,32
20120201|2012-01-22 20:00,23,2.273,2.275,2.271,2.274,17
20120201|2012-01-22 20:30,23,2.274,2.276,2.27,2.271,26
20120201|2012-01-22 21:00,23,2.272,2.275,2.252,2.255,225
20120201|2012-01-22 21:30,23,2.253,2.262,2.25,2.256,89
20120201|2012-01-22 22:00,23,2.256,2.272,2.254,2.272,69
20120201|2012-01-22 22:30,23,2.271,2.277,2.266,2.275,138
20120201|2012-01-22 23:00,23,2.275,2.282,2.275,2.278,124
20120201|2012-01-22 23:30,23,2.279,2.282,2.276,2.282,38
20120201|2012-01-23 00:00,23,2.28,2.285,2.274,2.275,108
20120201|2012-01-23 00:30,23,2.274,2.281,2.271,2.278,37
20120201|2012-01-23 01:00,23,2.276,2.277,2.269,2.273,31
20120201|2012-01-23 01:30,23,2.269,2.269,2.257,2.262,187
20120201|2012-01-23 02:00,23,2.261,2.262,2.24,2.24,964
20120201|2012-01-23 02:30,23,2.239,2.251,2.231,2.251,519
20120201|2012-01-23 03:00,23,2.25,2.252,2.245,2.25,387
20120201|2012-01-23 03:30,23,2.25,2.25,2.248,2.249,23
20120201|2012-01-23 04:00,23,2.249,2.25,2.246,2.248,52
20120201|2012-01-23 04:30,23,2.248,2.262,2.246,2.262,232
20120201|2012-01-23 05:00,23,2.263,2.272,2.263,2.268,347
20120201|2012-01-23 05:30,23,2.27,2.28,2.269,2.278,344
20120201|2012-01-23 06:00,23,2.277,2.315,2.276,2.313,1159
20120201|2012-01-23 06:30,23,2.314,2.36,2.304,2.347,2651
20120201|2012-01-23 07:00,23,2.349,2.576,2.348,2.482,23422
20120201|2012-01-23 07:30,23,2.483,2.53,2.449,2.489,13832
20120201|2012-01-23 08:00,23,2.488,2.489,2.411,2.421,20052
20120201|2012-01-23 08:30,23,2.422,2.476,2.422,2.455,9917
20120201|2012-01-23 09:00,23,2.454,2.469,2.403,2.411,9238
20120201|2012-01-23 09:30,23,2.411,2.435,2.404,2.417,6670
20120201|2012-01-23 10:00,23,2.417,2.449,2.413,2.441,4556
20120201|2012-01-23 10:30,23,2.44,2.458,2.439,2.449,5011
20120201|2012-01-23 11:00,23,2.449,2.494,2.448,2.472,9557
20120201|2012-01-23 11:30,23,2.472,2.487,2.464,2.481,3960
20120201|2012-01-23 12:00,23,2.482,2.498,2.475,2.492,5207
20120201|2012-01-23 12:30,23,2.491,2.524,2.487,2.512,10625
20120201|2012-01-23 13:00,23,2.511,2.541,2.502,2.534,15327
20120201|2012-01-23 13:30,23,2.534,2.566,2.529,2.558,5863
20120201|2012-01-23 14:00,23,2.558,2.563,2.549,2.552,1636
20120201|2012-01-23 14:30,23,2.552,2.562,2.55,2.562,917
20120201|2012-01-23 15:00,23,2.563,2.599,2.559,2.599,2396
20120201|2012-01-23 15:30,23,2.597,2.619,2.597,2.608,2318
20120201|2012-01-23 16:00,23,2.609,2.611,2.583,2.586,628
20120201|2012-01-23 17:00,24,2.577,2.591,2.571,2.585,200
20120201|2012-01-23 17:30,24,2.584,2.584,2.58,2.581,17
20120201|2012-01-23 18:00,24,2.58,2.58,2.579,2.579,8
20120201|2012-01-23 18:30,24,2.58,2.58,2.57,2.573,74
20120201|2012-01-23 19:00,24,2.573,2.575,2.559,2.564,134
20120201|2012-01-23 19:30,24,2.564,2.569,2.56,2.564,73
20120201|2012-01-23 20:00,24,2.563,2.572,2.562,2.57,83
20120201|2012-01-23 20:30,24,2.576,2.579,2.572,2.572,42
20120201|2012-01-23 21:00,24,2.576,2.582,2.576,2.58,151
20120201|2012-01-23 21:30,24,2.58,2.583,2.58,2.582,56
20120201|2012-01-23 22:00,24,2.58,2.583,2.566,2.567,129
20120201|2012-01-23 22:30,24,2.566,2.578,2.563,2.575,281
20120201|2012-01-23 23:00,24,2.571,2.571,2.56,2.563,101
20120201|2012-01-23 23:30,24,2.561,2.57,2.56,2.568,28
20120201|2012-01-24 00:00,24,2.569,2.575,2.56,2.566,150
20120201|2012-01-24 00:30,24,2.566,2.57,2.566,2.57,39
20120201|2012-01-24 01:00,24,2.572,2.575,2.559,2.574,137
20120201|2012-01-24 01:30,24,2.572,2.58,2.57,2.58,187
20120201|2012-01-24 02:00,24,2.577,2.581,2.571,2.58,212
20120201|2012-01-24 02:30,24,2.58,2.583,2.575,2.58,91
20120201|2012-01-24 03:00,24,2.58,2.584,2.577,2.577,213
20120201|2012-01-24 03:30,24,2.578,2.592,2.573,2.589,260
20120201|2012-01-24 04:00,24,2.587,2.614,2.587,2.61,453
20120201|2012-01-24 04:30,24,2.61,2.616,2.605,2.613,504
20120201|2012-01-24 05:00,24,2.614,2.614,2.593,2.61,418
20120201|2012-01-24 05:30,24,2.606,2.607,2.582,2.587,575
20120201|2012-01-24 06:00,24,2.587,2.592,2.565,2.584,2426
20120201|2012-01-24 06:30,24,2.581,2.623,2.578,2.619,2530
20120201|2012-01-24 07:00,24,2.62,2.65,2.588,2.589,7932
20120201|2012-01-24 07:30,24,2.588,2.588,2.543,2.565,8756
20120201|2012-01-24 08:00,24,2.564,2.606,2.551,2.592,13262
20120201|2012-01-24 08:30,24,2.592,2.614,2.579,2.613,6838
20120201|2012-01-24 09:00,24,2.614,2.65,2.6,2.617,12646
20120201|2012-01-24 09:30,24,2.616,2.622,2.573,2.575,9291
20120201|2012-01-24 10:00,24,2.575,2.595,2.529,2.557,11328
20120201|2012-01-24 10:30,24,2.557,2.561,2.512,2.554,11491
20120201|2012-01-24 11:00,24,2.556,2.583,2.546,2.55,5837
20120201|2012-01-24 11:30,24,2.549,2.571,2.547,2.57,3204
20120201|2012-01-24 12:00,24,2.572,2.588,2.555,2.559,4683
20120201|2012-01-24 12:30,24,2.56,2.574,2.524,2.534,6595
20120201|2012-01-24 13:00,24,2.533,2.559,2.525,2.556,9296
20120201|2012-01-24 13:30,24,2.555,2.569,2.539,2.543,2617
20120201|2012-01-24 14:00,24,2.543,2.553,2.543,2.543,768
20120201|2012-01-24 14:30,24,2.544,2.56,2.54,2.56,1180
20120201|2012-01-24 15:00,24,2.56,2.569,2.552,2.554,592
20120201|2012-01-24 15:30,24,2.557,2.569,2.557,2.563,174
20120201|2012-01-24 16:00,24,2.561,2.562,2.554,2.56,42
20120201|2012-01-24 17:00,25,2.572,2.586,2.571,2.58,326
20120201|2012-01-24 17:30,25,2.58,2.595,2.58,2.595,131
20120201|2012-01-24 18:00,25,2.595,2.608,2.59,2.59,47
20120201|2012-01-24 18:30,25,2.592,2.603,2.592,2.603,25
20120201|2012-01-24 19:00,25,2.601,2.612,2.594,2.607,133
20120201|2012-01-24 19:30,25,2.607,2.613,2.606,2.611,76
20120201|2012-01-24 20:00,25,2.611,2.611,2.605,2.607,15
20120201|2012-01-24 20:30,25,2.606,2.619,2.606,2.612,125
20120201|2012-01-24 21:00,25,2.614,2.618,2.61,2.613,51
20120201|2012-01-24 21:30,25,2.613,2.619,2.609,2.611,50
20120201|2012-01-24 22:00,25,2.612,2.615,2.611,2.612,46
20120201|2012-01-24 22:30,25,2.612,2.616,2.607,2.613,177
20120201|2012-01-24 23:00,25,2.613,2.613,2.605,2.61,48
20120201|2012-01-24 23:30,25,2.606,2.606,2.599,2.599,51
20120201|2012-01-25 00:00,25,2.599,2.608,2.598,2.607,17
20120201|2012-01-25 00:30,25,2.607,2.608,2.602,2.602,35
20120201|2012-01-25 01:00,25,2.602,2.606,2.602,2.605,27
20120201|2012-01-25 01:30,25,2.606,2.607,2.605,2.606,10
20120201|2012-01-25 02:00,25,2.606,2.631,2.606,2.615,306
20120201|2012-01-25 02:30,25,2.615,2.617,2.606,2.606,117
20120201|2012-01-25 03:00,25,2.607,2.611,2.605,2.609,35
20120201|2012-01-25 03:30,25,2.607,2.631,2.607,2.625,231
20120201|2012-01-25 04:00,25,2.625,2.639,2.621,2.636,680
20120201|2012-01-25 04:30,25,2.637,2.64,2.629,2.638,320
20120201|2012-01-25 05:00,25,2.637,2.638,2.618,2.631,228
20120201|2012-01-25 05:30,25,2.628,2.65,2.622,2.631,655
20120201|2012-01-25 06:00,25,2.632,2.66,2.626,2.644,681
20120201|2012-01-25 06:30,25,2.644,2.644,2.599,2.61,1749
20120201|2012-01-25 07:00,25,2.609,2.623,2.601,2.621,1577
20120201|2012-01-25 07:30,25,2.621,2.626,2.6,2.611,2572
20120201|2012-01-25 08:00,25,2.611,2.622,2.594,2.6,5314
20120201|2012-01-25 08:30,25,2.599,2.668,2.598,2.638,8508
20120201|2012-01-25 09:00,25,2.638,2.649,2.624,2.646,3272
20120201|2012-01-25 09:30,25,2.646,2.704,2.639,2.69,12674
20120201|2012-01-25 10:00,25,2.691,2.72,2.666,2.7,9795
20120201|2012-01-25 10:30,25,2.7,2.776,2.7,2.713,18514
20120201|2012-01-25 11:00,25,2.714,2.736,2.693,2.717,7175
20120201|2012-01-25 11:30,25,2.717,2.742,2.701,2.702,4182
20120201|2012-01-25 12:00,25,2.703,2.704,2.664,2.688,6429
20120201|2012-01-25 12:30,25,2.689,2.706,2.672,2.682,3208
20120201|2012-01-25 13:00,25,2.682,2.731,2.681,2.728,7974
20120201|2012-01-25 13:30,25,2.727,2.746,2.726,2.739,2918
20120201|2012-01-25 14:00,25,2.739,2.747,2.735,2.742,858
20120201|2012-01-25 14:30,25,2.742,2.75,2.74,2.748,590
20120201|2012-01-25 15:00,25,2.747,2.759,2.742,2.758,269
20120201|2012-01-25 15:30,25,2.758,2.762,2.756,2.761,155
20120201|2012-01-25 16:00,25,2.763,2.768,2.762,2.766,93
20120201|2012-01-25 17:00,26,2.76,2.76,2.748,2.755,54
20120201|2012-01-25 17:30,26,2.754,2.765,2.754,2.765,40
20120201|2012-01-25 18:00,26,2.765,2.766,2.762,2.762,11
20120201|2012-01-25 18:30,26,2.764,2.764,2.761,2.761,5
20120201|2012-01-25 19:00,26,2.761,2.761,2.757,2.759,9
20120201|2012-01-25 19:30,26,2.756,2.76,2.753,2.758,13
20120201|2012-01-25 20:00,26,2.758,2.759,2.751,2.757,45
20120201|2012-01-25 20:30,26,2.752,2.757,2.75,2.754,16
20120201|2012-01-25 21:00,26,2.753,2.753,2.75,2.75,26
20120201|2012-01-25 21:30,26,2.75,2.75,2.75,2.75,15
20120201|2012-01-25 22:00,26,2.75,2.758,2.75,2.758,8
20120201|2012-01-25 22:30,26,2.754,2.754,2.75,2.752,15
20120201|2012-01-25 23:00,26,2.751,2.754,2.75,2.754,29
20120201|2012-01-25 23:30,26,2.75,2.761,2.75,2.76,9
20120201|2012-01-26 00:00,26,2.76,2.762,2.76,2.762,4
20120201|2012-01-26 00:30,26,2.759,2.763,2.759,2.763,5
20120201|2012-01-26 01:00,26,2.764,2.766,2.76,2.763,90
20120201|2012-01-26 01:30,26,2.763,2.763,2.754,2.754,37
20120201|2012-01-26 02:00,26,2.756,2.782,2.756,2.782,177
20120201|2012-01-26 02:30,26,2.78,2.782,2.777,2.779,281
20120201|2012-01-26 03:00,26,2.776,2.789,2.776,2.784,80
20120201|2012-01-26 03:30,26,2.786,2.801,2.786,2.8,208
20120201|2012-01-26 04:00,26,2.8,2.803,2.788,2.788,40
20120201|2012-01-26 04:30,26,2.798,2.798,2.788,2.791,37
20120201|2012-01-26 05:00,26,2.797,2.797,2.785,2.79,34
20120201|2012-01-26 05:30,26,2.79,2.8,2.788,2.795,42
20120201|2012-01-26 06:00,26,2.796,2.799,2.785,2.785,101
20120201|2012-01-26 06:30,26,2.782,2.782,2.747,2.756,778
20120201|2012-01-26 07:00,26,2.751,2.753,2.698,2.698,1278
20120201|2012-01-26 07:30,26,2.699,2.732,2.68,2.683,1993
20120201|2012-01-26 08:00,26,2.685,2.707,2.665,2.675,2346
20120201|2012-01-26 08:30,26,2.676,2.684,2.655,2.663,1924
20120201|2012-01-26 09:00,26,2.662,2.706,2.659,2.683,1698
20120201|2012-01-26 09:30,26,2.725,2.734,2.626,2.65,7253
20120201|2012-01-26 10:00,26,2.648,2.662,2.56,2.573,6634
20120201|2012-01-26 10:30,26,2.572,2.593,2.557,2.562,4176
20120201|2012-01-26 11:00,26,2.564,2.591,2.553,2.582,2148
20120201|2012-01-26 11:30,26,2.583,2.611,2.578,2.578,1921
20120201|2012-01-26 12:00,26,2.578,2.588,2.566,2.575,1334
20120201|2012-01-26 12:30,26,2.576,2.583,2.556,2.576,1759
20120201|2012-01-26 13:00,26,2.577,2.608,2.576,2.607,5515
20120201|2012-01-26 13:30,26,2.607,2.608,2.596,2.606,1058
20120201|2012-01-26 14:00,26,2.607,2.607,2.597,2.599,355
20120201|2012-01-26 14:30,26,2.6,2.602,2.589,2.589,745
20120201|2012-01-26 15:00,26,2.59,2.601,2.589,2.598,152
20120201|2012-01-26 15:30,26,2.599,2.605,2.599,2.599,136
20120201|2012-01-26 16:00,26,2.599,2.599,2.588,2.591,109
20120201|2012-01-26 17:00,27,2.595,2.595,2.587,2.592,24
20120201|2012-01-26 17:30,27,2.591,2.591,2.589,2.589,2
20120201|2012-01-26 18:00,27,2.581,2.59,2.581,2.59,8
20120201|2012-01-26 18:30,27,2.59,2.596,2.59,2.596,21
20120201|2012-01-26 19:00,27,2.59,2.59,2.59,2.59,1
20120201|2012-01-26 19:30,27,2.588,2.588,2.564,2.57,59
20120201|2012-01-26 20:00,27,2.567,2.569,2.567,2.569,7
20120201|2012-01-26 20:30,27,2.565,2.565,2.548,2.554,63
20120201|2012-01-26 21:00,27,2.549,2.552,2.549,2.549,92
20120201|2012-01-26 21:30,27,2.548,2.56,2.548,2.56,34
20120201|2012-01-26 22:00,27,2.56,2.572,2.56,2.572,56
20120201|2012-01-26 22:30,27,2.574,2.577,2.573,2.575,47
20120201|2012-01-26 23:00,27,2.577,2.577,2.575,2.577,96
20120201|2012-01-26 23:30,27,2.577,2.583,2.576,2.579,30
20120201|2012-01-27 00:00,27,2.58,2.587,2.578,2.587,27
20120201|2012-01-27 00:30,27,2.59,2.595,2.59,2.592,20
20120201|2012-01-27 01:00,27,2.591,2.593,2.591,2.593,4
20120201|2012-01-27 01:30,27,2.594,2.595,2.593,2.593,3
20120201|2012-01-27 02:00,27,2.595,2.596,2.595,2.596,3
20120201|2012-01-27 02:30,27,2.597,2.597,2.597,2.597,4
20120201|2012-01-27 03:00,27,2.597,2.6,2.594,2.595,60
20120201|2012-01-27 03:30,27,2.596,2.624,2.596,2.624,72
20120201|2012-01-27 04:00,27,2.627,2.627,2.618,2.62,23
20120201|2012-01-27 04:30,27,2.621,2.625,2.611,2.612,19
20120201|2012-01-27 05:00,27,2.612,2.612,2.589,2.602,144
20120201|2012-01-27 05:30,27,2.608,2.637,2.601,2.632,68
20120201|2012-01-27 06:00,27,2.622,2.625,2.613,2.619,34
20120201|2012-01-27 06:30,27,2.616,2.619,2.552,2.579,371
20120201|2012-01-27 07:00,27,2.577,2.577,2.542,2.55,249
20120201|2012-01-27 07:30,27,2.559,2.595,2.559,2.574,528
20120201|2012-01-27 08:00,27,2.572,2.584,2.551,2.555,850
20120201|2012-01-27 08:30,27,2.553,2.605,2.55,2.593,866
20120201|2012-01-27 09:00,27,2.593,2.611,2.57,2.611,701
20120201|2012-01-27 09:30,27,2.614,2.617,2.552,2.563,559
20120201|2012-01-27 10:00,27,2.566,2.59,2.554,2.583,299
20120201|2012-01-27 10:30,27,2.595,2.683,2.595,2.65,522
20120201|2012-01-27 11:00,27,2.661,2.698,2.659,2.673,312
20120201|2012-01-27 11:30,27,2.671,2.675,2.655,2.672,61
20120201|2012-01-27 12:00,27,2.655,2.661,2.637,2.652,162
20120201|2012-01-27 12:30,27,2.657,2.685,2.656,2.676,247
20120201|2012-01-27 13:00,27,2.675,2.714,2.646,2.692,2652
20120301|2011-06-30 09:30,30,4.747,4.764,4.747,4.763,19
20120301|2011-06-30 10:00,30,4.789,4.82,4.789,4.8,38
20120301|2011-06-30 11:00,30,4.81,4.814,4.801,4.801,17
20120301|2011-06-30 11:30,30,4.774,4.774,4.774,4.774,1
20120301|2011-06-30 12:00,30,4.779,4.779,4.779,4.779,3
20120301|2011-06-30 12:30,30,4.778,4.778,4.778,4.778,1
20120301|2011-06-30 13:00,30,4.798,4.8,4.777,4.794,79
20120301|2011-06-30 13:30,30,4.79,4.79,4.79,4.79,1
20120301|2011-06-30 14:00,30,4.793,4.793,4.793,4.793,1
20120301|2011-06-30 15:00,30,4.793,4.793,4.793,4.793,1
20120301|2011-06-30 19:30,1,4.785,4.785,4.78,4.78,11
20120301|2011-07-01 00:30,1,4.788,4.793,4.788,4.793,23
20120301|2011-07-01 05:30,1,4.755,4.755,4.755,4.755,1
20120301|2011-07-01 06:30,1,4.75,4.75,4.75,4.75,1
20120301|2011-07-01 07:00,1,4.759,4.759,4.759,4.759,2
20120301|2011-07-01 08:00,1,4.733,4.751,4.733,4.751,22
20120301|2011-07-01 08:30,1,4.746,4.754,4.744,4.754,15
20120301|2011-07-01 09:00,1,4.756,4.761,4.756,4.761,3
20120301|2011-07-01 09:30,1,4.761,4.765,4.759,4.759,18
20120301|2011-07-01 10:00,1,4.742,4.76,4.742,4.757,7
20120301|2011-07-01 10:30,1,4.756,4.756,4.75,4.75,11
20120301|2011-07-01 11:00,1,4.758,4.758,4.758,4.758,4
20120301|2011-07-01 11:30,1,4.775,4.791,4.775,4.791,6
20120301|2011-07-01 12:00,1,4.778,4.778,4.778,4.778,1
20120301|2011-07-01 12:30,1,4.77,4.77,4.77,4.77,1
20120301|2011-07-01 13:00,1,4.772,4.772,4.752,4.752,33
20120301|2011-07-01 13:30,1,4.762,4.762,4.762,4.762,1
20120301|2011-07-04 12:00,5,4.714,4.714,4.714,4.714,2
20120301|2011-07-05 07:30,5,4.767,4.767,4.767,4.767,1
20120301|2011-07-05 08:00,5,4.791,4.805,4.791,4.797,16
20120301|2011-07-05 08:30,5,4.8,4.8,4.794,4.794,44
20120301|2011-07-05 09:00,5,4.773,4.775,4.773,4.775,8
20120301|2011-07-05 09:30,5,4.762,4.762,4.72,4.724,40
20120301|2011-07-05 10:00,5,4.731,4.732,4.73,4.73,16
20120301|2011-07-05 11:00,5,4.74,4.747,4.74,4.747,3
20120301|2011-07-05 12:00,5,4.769,4.769,4.769,4.769,7
20120301|2011-07-05 13:00,5,4.802,4.802,4.793,4.793,6
20120301|2011-07-05 14:00,5,4.784,4.784,4.784,4.784,1
20120301|2011-07-06 06:30,6,4.766,4.766,4.766,4.766,1
20120301|2011-07-06 07:30,6,4.753,4.755,4.753,4.755,11
20120301|2011-07-06 08:00,6,4.733,4.745,4.73,4.745,18
20120301|2011-07-06 08:30,6,4.749,4.749,4.749,4.749,2
20120301|2011-07-06 09:00,6,4.748,4.754,4.735,4.75,18
20120301|2011-07-06 10:00,6,4.75,4.75,4.75,4.75,1
20120301|2011-07-06 10:30,6,4.74,4.74,4.727,4.727,16
20120301|2011-07-06 11:00,6,4.714,4.722,4.714,4.722,48
20120301|2011-07-06 11:30,6,4.717,4.717,4.716,4.716,23
20120301|2011-07-06 12:00,6,4.726,4.726,4.715,4.715,6
20120301|2011-07-06 13:00,6,4.696,4.698,4.674,4.678,91
20120301|2011-07-06 13:30,6,4.677,4.681,4.677,4.68,14
20120301|2011-07-06 14:30,6,4.691,4.691,4.686,4.686,24
20120301|2011-07-07 06:30,7,4.665,4.665,4.665,4.665,2
20120301|2011-07-07 07:00,7,4.665,4.665,4.663,4.665,4
20120301|2011-07-07 07:30,7,4.66,4.669,4.66,4.669,10
20120301|2011-07-07 08:00,7,4.659,4.68,4.659,4.68,10
20120301|2011-07-07 08:30,7,4.683,4.683,4.678,4.678,14
20120301|2011-07-07 09:00,7,4.68,4.68,4.674,4.674,3
20120301|2011-07-07 09:30,7,4.63,4.63,4.558,4.584,85
20120301|2011-07-07 10:00,7,4.606,4.614,4.591,4.612,30
20120301|2011-07-07 10:30,7,4.612,4.614,4.61,4.612,8
20120301|2011-07-07 11:00,7,4.606,4.606,4.606,4.606,2
20120301|2011-07-07 11:30,7,4.617,4.617,4.614,4.614,9
20120301|2011-07-07 12:00,7,4.617,4.637,4.617,4.63,43
20120301|2011-07-07 12:30,7,4.631,4.631,4.618,4.618,8
20120301|2011-07-07 13:00,7,4.627,4.627,4.608,4.609,44
20120301|2011-07-07 14:30,7,4.64,4.645,4.637,4.637,12
20120301|2011-07-08 06:30,8,4.608,4.609,4.608,4.609,8
20120301|2011-07-08 07:00,8,4.627,4.629,4.627,4.629,3
20120301|2011-07-08 07:30,8,4.626,4.634,4.626,4.632,12
20120301|2011-07-08 08:00,8,4.641,4.641,4.627,4.628,43
20120301|2011-07-08 08:30,8,4.635,4.635,4.628,4.63,15
20120301|2011-07-08 09:00,8,4.634,4.65,4.634,4.65,13
20120301|2011-07-08 09:30,8,4.641,4.66,4.641,4.66,27
20120301|2011-07-08 10:00,8,4.652,4.652,4.649,4.649,6
20120301|2011-07-08 10:30,8,4.657,4.668,4.657,4.664,13
20120301|2011-07-08 11:00,8,4.669,4.669,4.669,4.669,1
20120301|2011-07-08 11:30,8,4.658,4.658,4.658,4.658,1
20120301|2011-07-08 12:30,8,4.66,4.673,4.66,4.662,17
20120301|2011-07-08 13:00,8,4.663,4.677,4.663,4.677,5
20120301|2011-07-08 13:30,8,4.667,4.677,4.667,4.677,20
20120301|2011-07-08 14:00,8,4.678,4.678,4.678,4.678,3
20120301|2011-07-08 15:00,8,4.68,4.68,4.68,4.68,2
20120301|2011-07-11 07:00,11,4.7,4.71,4.7,4.71,3
20120301|2011-07-11 07:30,11,4.73,4.73,4.72,4.72,6
20120301|2011-07-11 08:00,11,4.735,4.758,4.735,4.748,33
20120301|2011-07-11 08:30,11,4.75,4.75,4.744,4.744,6
20120301|2011-07-11 09:00,11,4.75,4.757,4.737,4.739,180
20120301|2011-07-11 10:00,11,4.721,4.722,4.72,4.72,10
20120301|2011-07-11 10:30,11,4.732,4.737,4.732,4.737,30
20120301|2011-07-11 11:00,11,4.739,4.74,4.739,4.74,10
20120301|2011-07-11 11:30,11,4.718,4.718,4.718,4.718,1
20120301|2011-07-11 12:00,11,4.724,4.724,4.724,4.724,1
20120301|2011-07-11 12:30,11,4.722,4.722,4.722,4.722,1
20120301|2011-07-11 13:00,11,4.725,4.728,4.724,4.725,71
20120301|2011-07-11 13:30,11,4.725,4.726,4.724,4.724,9
20120301|2011-07-12 07:00,12,4.745,4.75,4.745,4.75,4
20120301|2011-07-12 07:30,12,4.737,4.737,4.736,4.736,7
20120301|2011-07-12 08:00,12,4.736,4.738,4.718,4.726,36
20120301|2011-07-12 09:00,12,4.73,4.743,4.73,4.743,7
20120301|2011-07-12 10:30,12,4.728,4.732,4.725,4.732,10
20120301|2011-07-12 11:00,12,4.736,4.738,4.73,4.738,36
20120301|2011-07-12 11:30,12,4.745,4.745,4.74,4.744,25
20120301|2011-07-12 12:00,12,4.756,4.756,4.75,4.75,4
20120301|2011-07-12 12:30,12,4.742,4.745,4.734,4.734,9
20120301|2011-07-12 13:00,12,4.735,4.744,4.735,4.744,461
20120301|2011-07-12 13:30,12,4.737,4.742,4.736,4.742,5
20120301|2011-07-12 14:30,12,4.728,4.729,4.723,4.723,6
20120301|2011-07-12 15:30,12,4.733,4.733,4.733,4.733,1
20120301|2011-07-13 05:00,13,4.75,4.75,4.75,4.75,1
20120301|2011-07-13 05:30,13,4.75,4.75,4.75,4.75,1
20120301|2011-07-13 06:30,13,4.768,4.775,4.768,4.774,4
20120301|2011-07-13 07:00,13,4.778,4.789,4.778,4.785,207
20120301|2011-07-13 07:30,13,4.787,4.787,4.787,4.787,1
20120301|2011-07-13 08:30,13,4.784,4.788,4.782,4.788,7
20120301|2011-07-13 09:00,13,4.768,4.78,4.768,4.78,5
20120301|2011-07-13 09:30,13,4.79,4.797,4.79,4.797,33
20120301|2011-07-13 10:00,13,4.804,4.804,4.802,4.802,4
20120301|2011-07-13 10:30,13,4.777,4.777,4.777,4.777,1
20120301|2011-07-13 11:00,13,4.774,4.774,4.774,4.774,48
20120301|2011-07-13 12:00,13,4.799,4.799,4.799,4.799,1
20120301|2011-07-13 13:00,13,4.795,4.795,4.787,4.792,20
20120301|2011-07-13 13:30,13,4.788,4.788,4.779,4.779,181
20120301|2011-07-13 14:00,13,4.775,4.779,4.775,4.779,7
20120301|2011-07-13 14:30,13,4.77,4.77,4.761,4.761,143
20120301|2011-07-13 15:30,13,4.766,4.766,4.766,4.766,1
20120301|2011-07-14 02:00,14,4.754,4.754,4.754,4.754,17
20120301|2011-07-14 03:00,14,4.754,4.754,4.754,4.754,13
20120301|2011-07-14 04:00,14,4.754,4.754,4.754,4.754,1
20120301|2011-07-14 07:00,14,4.764,4.764,4.76,4.76,100
20120301|2011-07-14 07:30,14,4.765,4.765,4.765,4.765,1
20120301|2011-07-14 08:00,14,4.762,4.762,4.75,4.752,38
20120301|2011-07-14 08:30,14,4.75,4.75,4.75,4.75,1
20120301|2011-07-14 09:00,14,4.748,4.75,4.745,4.746,82
20120301|2011-07-14 09:30,14,4.7,4.715,4.679,4.701,95
20120301|2011-07-14 10:00,14,4.709,4.731,4.709,4.731,79
20120301|2011-07-14 10:30,14,4.74,4.745,4.74,4.743,4
20120301|2011-07-14 11:00,14,4.74,4.754,4.74,4.754,30
20120301|2011-07-14 11:30,14,4.754,4.755,4.738,4.738,31
20120301|2011-07-14 12:00,14,4.743,4.754,4.743,4.754,2
20120301|2011-07-14 12:30,14,4.755,4.766,4.754,4.765,9
20120301|2011-07-14 13:00,14,4.748,4.748,4.748,4.748,2
20120301|2011-07-14 13:30,14,4.763,4.763,4.763,4.763,8
20120301|2011-07-14 14:00,14,4.76,4.761,4.76,4.761,22
20120301|2011-07-14 14:30,14,4.77,4.77,4.77,4.77,1
20120301|2011-07-15 05:30,15,4.75,4.75,4.75,4.75,10
20120301|2011-07-15 06:00,15,4.75,4.75,4.75,4.75,19
20120301|2011-07-15 06:30,15,4.787,4.79,4.785,4.785,10
20120301|2011-07-15 07:00,15,4.795,4.805,4.795,4.801,5
20120301|2011-07-15 07:30,15,4.805,4.81,4.803,4.81,102
20120301|2011-07-15 08:00,15,4.825,4.859,4.82,4.835,25
20120301|2011-07-15 08:30,15,4.832,4.832,4.823,4.823,15
20120301|2011-07-15 09:00,15,4.831,4.831,4.831,4.831,3
20120301|2011-07-15 09:30,15,4.835,4.843,4.835,4.842,7
20120301|2011-07-15 10:00,15,4.849,4.852,4.849,4.852,2
20120301|2011-07-15 10:30,15,4.847,4.85,4.847,4.85,3
20120301|2011-07-15 11:00,15,4.837,4.842,4.833,4.842,17
20120301|2011-07-15 11:30,15,4.844,4.844,4.844,4.844,1
20120301|2011-07-15 12:00,15,4.825,4.825,4.825,4.825,13
20120301|2011-07-15 12:30,15,4.841,4.849,4.841,4.848,7
20120301|2011-07-15 13:00,15,4.857,4.865,4.857,4.863,89
20120301|2011-07-15 13:30,15,4.858,4.859,4.856,4.856,19
20120301|2011-07-15 14:00,15,4.857,4.857,4.852,4.852,52
20120301|2011-07-15 14:30,15,4.861,4.862,4.859,4.859,16
20120301|2011-07-15 15:00,15,4.863,4.863,4.863,4.863,1
20120301|2011-07-18 06:30,18,4.843,4.843,4.843,4.843,3
20120301|2011-07-18 07:00,18,4.843,4.854,4.83,4.841,36
20120301|2011-07-18 07:30,18,4.833,4.835,4.833,4.835,8
20120301|2011-07-18 08:00,18,4.857,4.857,4.82,4.82,15
20120301|2011-07-18 08:30,18,4.82,4.83,4.82,4.83,181
20120301|2011-07-18 09:00,18,4.831,4.831,4.831,4.831,1
20120301|2011-07-18 09:30,18,4.855,4.87,4.855,4.87,63
20120301|2011-07-18 10:00,18,4.892,4.9,4.885,4.885,5
20120301|2011-07-18 10:30,18,4.885,4.905,4.885,4.905,148
20120301|2011-07-18 11:00,18,4.895,4.903,4.895,4.903,9
20120301|2011-07-18 11:30,18,4.912,4.912,4.894,4.898,190
20120301|2011-07-18 12:00,18,4.9,4.9,4.846,4.859,139
20120301|2011-07-18 12:30,18,4.855,4.862,4.855,4.862,3
20120301|2011-07-18 13:00,18,4.875,4.88,4.874,4.874,7
20120301|2011-07-18 13:30,18,4.872,4.872,4.872,4.872,10
20120301|2011-07-18 15:00,18,4.868,4.868,4.868,4.868,1
20120301|2011-07-19 07:00,19,4.884,4.886,4.872,4.872,10
20120301|2011-07-19 07:30,19,4.862,4.862,4.862,4.862,1
20120301|2011-07-19 08:00,19,4.88,4.88,4.88,4.88,4
20120301|2011-07-19 08:30,19,4.887,4.887,4.883,4.883,14
20120301|2011-07-19 09:00,19,4.865,4.865,4.856,4.856,5
20120301|2011-07-19 09:30,19,4.86,4.871,4.86,4.865,5
20120301|2011-07-19 10:00,19,4.87,4.87,4.865,4.865,17
20120301|2011-07-19 10:30,19,4.868,4.868,4.868,4.868,1
20120301|2011-07-19 11:30,19,4.851,4.851,4.838,4.84,23
20120301|2011-07-19 12:00,19,4.851,4.851,4.851,4.851,7
20120301|2011-07-19 12:30,19,4.845,4.845,4.845,4.845,3
20120301|2011-07-19 13:00,19,4.854,4.854,4.854,4.854,4
20120301|2011-07-19 13:30,19,4.853,4.853,4.852,4.852,12
20120301|2011-07-19 14:00,19,4.85,4.85,4.842,4.842,2
20120301|2011-07-20 06:00,20,4.896,4.896,4.896,4.896,1
20120301|2011-07-20 07:30,20,4.884,4.884,4.884,4.884,2
20120301|2011-07-20 08:00,20,4.884,4.888,4.808,4.808,24
20120301|2011-07-20 08:30,20,4.825,4.825,4.806,4.81,137
20120301|2011-07-20 09:00,20,4.815,4.819,4.815,4.819,2
20120301|2011-07-20 09:30,20,4.8,4.8,4.763,4.767,31
20120301|2011-07-20 10:00,20,4.792,4.792,4.779,4.779,4
20120301|2011-07-20 10:30,20,4.783,4.791,4.775,4.789,182
20120301|2011-07-20 11:00,20,4.798,4.798,4.798,4.798,1
20120301|2011-07-20 11:30,20,4.8,4.828,4.8,4.828,8
20120301|2011-07-20 12:00,20,4.815,4.82,4.815,4.82,10
20120301|2011-07-20 12:30,20,4.836,4.846,4.833,4.834,21
20120301|2011-07-20 13:00,20,4.819,4.82,4.807,4.808,114
20120301|2011-07-20 13:30,20,4.811,4.812,4.811,4.812,4
20120301|2011-07-20 14:00,20,4.809,4.809,4.809,4.809,1
20120301|2011-07-20 14:30,20,4.805,4.805,4.805,4.805,1
20120301|2011-07-21 07:00,21,4.825,4.825,4.825,4.825,4
20120301|2011-07-21 07:30,21,4.828,4.832,4.827,4.83,12
20120301|2011-07-21 08:00,21,4.843,4.843,4.837,4.837,3
20120301|2011-07-21 08:30,21,4.822,4.834,4.822,4.831,6
20120301|2011-07-21 09:00,21,4.832,4.84,4.829,4.829,94
20120301|2011-07-21 09:30,21,4.776,4.793,4.749,4.754,285
20120301|2011-07-21 10:00,21,4.767,4.777,4.767,4.777,5
20120301|2011-07-21 11:00,21,4.772,4.773,4.77,4.77,3
20120301|2011-07-21 11:30,21,4.765,4.765,4.739,4.739,9
20120301|2011-07-21 12:00,21,4.733,4.733,4.72,4.72,3
20120301|2011-07-21 12:30,21,4.735,4.736,4.726,4.726,10
20120301|2011-07-21 13:00,21,4.719,4.733,4.711,4.733,20
20120301|2011-07-21 14:00,21,4.721,4.721,4.717,4.718,5
20120301|2011-07-21 15:30,21,4.721,4.726,4.721,4.726,2
20120301|2011-07-22 06:00,22,4.762,4.762,4.762,4.762,1
20120301|2011-07-22 07:30,22,4.76,4.763,4.755,4.762,7
20120301|2011-07-22 08:00,22,4.77,4.78,4.767,4.78,13
20120301|2011-07-22 08:30,22,4.775,4.775,4.755,4.757,28
20120301|2011-07-22 09:00,22,4.765,4.765,4.75,4.753,41
20120301|2011-07-22 09:30,22,4.755,4.755,4.734,4.734,27
20120301|2011-07-22 10:00,22,4.73,4.739,4.73,4.739,3
20120301|2011-07-22 10:30,22,4.727,4.727,4.727,4.727,4
20120301|2011-07-22 11:00,22,4.719,4.721,4.713,4.721,101
20120301|2011-07-22 11:30,22,4.723,4.727,4.723,4.727,5
20120301|2011-07-22 12:00,22,4.732,4.732,4.732,4.732,5
20120301|2011-07-22 12:30,22,4.741,4.741,4.721,4.721,3
20120301|2011-07-22 13:00,22,4.729,4.729,4.729,4.729,1
20120301|2011-07-22 13:30,22,4.725,4.725,4.725,4.725,1
20120301|2011-07-22 15:00,22,4.734,4.734,4.734,4.734,1
20120301|2011-07-22 15:30,22,4.726,4.726,4.726,4.726,1
20120301|2011-07-25 06:00,25,4.743,4.743,4.743,4.743,2
20120301|2011-07-25 06:30,25,4.753,4.753,4.753,4.753,1
20120301|2011-07-25 08:00,25,4.701,4.713,4.701,4.713,12
20120301|2011-07-25 08:30,25,4.737,4.755,4.736,4.755,18
20120301|2011-07-25 09:00,25,4.757,4.759,4.755,4.759,9
20120301|2011-07-25 09:30,25,4.763,4.763,4.763,4.763,8
20120301|2011-07-25 10:00,25,4.763,4.764,4.727,4.727,62
20120301|2011-07-25 10:30,25,4.71,4.716,4.705,4.716,177
20120301|2011-07-25 11:00,25,4.709,4.709,4.682,4.682,8
20120301|2011-07-25 11:30,25,4.68,4.682,4.671,4.68,43
20120301|2011-07-25 12:30,25,4.69,4.69,4.69,4.69,1
20120301|2011-07-25 13:00,25,4.7,4.702,4.691,4.702,4
20120301|2011-07-25 13:30,25,4.699,4.7,4.698,4.698,4
20120301|2011-07-25 14:00,25,4.693,4.693,4.693,4.693,6
20120301|2011-07-25 14:30,25,4.698,4.698,4.698,4.698,1
20120301|2011-07-26 03:00,26,4.665,4.665,4.665,4.665,1
20120301|2011-07-26 07:00,26,4.695,4.695,4.695,4.695,1
20120301|2011-07-26 08:00,26,4.677,4.677,4.656,4.659,8
20120301|2011-07-26 08:30,26,4.645,4.645,4.639,4.639,5
20120301|2011-07-26 09:00,26,4.655,4.657,4.655,4.656,15
20120301|2011-07-26 09:30,26,4.658,4.664,4.657,4.662,11
20120301|2011-07-26 10:00,26,4.646,4.647,4.643,4.643,8
20120301|2011-07-26 10:30,26,4.641,4.646,4.641,4.646,17
20120301|2011-07-26 11:00,26,4.652,4.652,4.652,4.652,1
20120301|2011-07-26 11:30,26,4.65,4.653,4.65,4.653,9
20120301|2011-07-26 12:00,26,4.666,4.666,4.666,4.666,1
20120301|2011-07-26 12:30,26,4.67,4.675,4.67,4.675,7
20120301|2011-07-26 13:00,26,4.668,4.677,4.668,4.677,4
20120301|2011-07-26 13:30,26,4.676,4.68,4.676,4.68,17
20120301|2011-07-26 14:00,26,4.685,4.687,4.685,4.687,6
20120301|2011-07-26 14:30,26,4.685,4.685,4.682,4.682,44
20120301|2011-07-27 08:00,27,4.695,4.7,4.69,4.693,16
20120301|2011-07-27 08:30,27,4.7,4.701,4.659,4.659,28
20120301|2011-07-27 09:00,27,4.661,4.671,4.653,4.67,16
20120301|2011-07-27 09:30,27,4.684,4.684,4.682,4.682,6
20120301|2011-07-27 10:00,27,4.693,4.693,4.687,4.688,28
20120301|2011-07-27 10:30,27,4.675,4.675,4.667,4.667,27
20120301|2011-07-27 11:00,27,4.668,4.668,4.668,4.668,1
20120301|2011-07-27 11:30,27,4.671,4.672,4.67,4.67,3
20120301|2011-07-27 12:00,27,4.672,4.672,4.664,4.664,26
20120301|2011-07-27 12:30,27,4.662,4.67,4.656,4.666,19
20120301|2011-07-27 13:00,27,4.668,4.674,4.664,4.668,190
20120301|2011-07-27 13:30,27,4.668,4.672,4.668,4.672,23
20120301|2011-07-27 14:00,27,4.674,4.674,4.674,4.674,7
20120301|2011-07-27 15:00,27,4.67,4.67,4.67,4.67,2
20120301|2011-07-27 23:00,28,4.681,4.681,4.681,4.681,2
20120301|2011-07-28 05:30,28,4.667,4.667,4.667,4.667,1
20120301|2011-07-28 06:00,28,4.667,4.667,4.667,4.667,1
20120301|2011-07-28 07:00,28,4.672,4.676,4.672,4.676,4
20120301|2011-07-28 07:30,28,4.671,4.671,4.666,4.666,3
20120301|2011-07-28 08:00,28,4.66,4.667,4.66,4.665,3
20120301|2011-07-28 08:30,28,4.675,4.68,4.669,4.671,26
20120301|2011-07-28 09:00,28,4.672,4.675,4.647,4.647,40
20120301|2011-07-28 09:30,28,4.579,4.602,4.579,4.598,278
20120301|2011-07-28 10:00,28,4.596,4.615,4.596,4.615,10
20120301|2011-07-28 10:30,28,4.611,4.611,4.611,4.611,4
20120301|2011-07-28 11:00,28,4.598,4.598,4.595,4.597,10
20120301|2011-07-28 11:30,28,4.602,4.607,4.6,4.6,34
20120301|2011-07-28 12:00,28,4.604,4.604,4.602,4.602,7
20120301|2011-07-28 12:30,28,4.593,4.596,4.593,4.596,4
20120301|2011-07-28 13:00,28,4.598,4.608,4.597,4.607,137
20120301|2011-07-28 13:30,28,4.607,4.607,4.605,4.605,32
20120301|2011-07-28 14:30,28,4.608,4.608,4.608,4.608,1
20120301|2011-07-28 15:30,28,4.602,4.602,4.602,4.602,1
20120301|2011-07-29 01:00,29,4.58,4.58,4.58,4.58,13
20120301|2011-07-29 01:30,29,4.58,4.58,4.58,4.58,7
20120301|2011-07-29 03:00,29,4.57,4.57,4.57,4.57,1
20120301|2011-07-29 04:00,29,4.57,4.57,4.57,4.57,3
20120301|2011-07-29 05:30,29,4.55,4.55,4.55,4.55,1
20120301|2011-07-29 07:30,29,4.568,4.57,4.568,4.57,10
20120301|2011-07-29 08:00,29,4.565,4.574,4.561,4.571,57
20120301|2011-07-29 08:30,29,4.577,4.577,4.566,4.567,32
20120301|2011-07-29 09:00,29,4.567,4.567,4.559,4.561,24
20120301|2011-07-29 09:30,29,4.561,4.561,4.553,4.553,28
20120301|2011-07-29 10:30,29,4.559,4.56,4.558,4.56,27
20120301|2011-07-29 11:00,29,4.558,4.561,4.549,4.549,20
20120301|2011-07-29 11:30,29,4.55,4.55,4.534,4.547,36
20120301|2011-07-29 12:00,29,4.55,4.55,4.55,4.55,13
20120301|2011-07-29 12:30,29,4.548,4.548,4.54,4.541,14
20120301|2011-07-29 13:00,29,4.537,4.54,4.529,4.534,62
20120301|2011-07-29 13:30,29,4.536,4.537,4.536,4.537,7
20120301|2011-07-29 14:00,29,4.541,4.541,4.541,4.541,1
20120301|2011-07-29 14:30,29,4.539,4.54,4.536,4.536,9
20120301|2011-08-01 05:30,1,4.569,4.575,4.569,4.575,2
20120301|2011-08-01 07:00,1,4.566,4.579,4.566,4.579,29
20120301|2011-08-01 07:30,1,4.57,4.57,4.57,4.57,1
20120301|2011-08-01 08:00,1,4.565,4.582,4.565,4.582,16
20120301|2011-08-01 08:30,1,4.58,4.585,4.58,4.585,3
20120301|2011-08-01 09:00,1,4.58,4.58,4.572,4.572,24
20120301|2011-08-01 09:30,1,4.579,4.579,4.575,4.575,3
20120301|2011-08-01 10:00,1,4.566,4.566,4.561,4.561,12
20120301|2011-08-01 10:30,1,4.565,4.565,4.559,4.559,10
20120301|2011-08-01 11:00,1,4.556,4.557,4.542,4.543,38
20120301|2011-08-01 11:30,1,4.556,4.556,4.556,4.556,1
20120301|2011-08-01 12:00,1,4.553,4.553,4.552,4.552,20
20120301|2011-08-01 12:30,1,4.555,4.562,4.555,4.562,15
20120301|2011-08-01 13:00,1,4.57,4.575,4.57,4.575,7
20120301|2011-08-01 13:30,1,4.569,4.569,4.569,4.569,2
20120301|2011-08-02 07:30,2,4.59,4.59,4.59,4.59,1
20120301|2011-08-02 08:00,2,4.569,4.569,4.564,4.566,11
20120301|2011-08-02 08:30,2,4.561,4.561,4.549,4.554,14
20120301|2011-08-02 09:00,2,4.554,4.559,4.554,4.557,7
20120301|2011-08-02 09:30,2,4.55,4.558,4.55,4.555,9
20120301|2011-08-02 10:00,2,4.552,4.553,4.543,4.543,47
20120301|2011-08-02 10:30,2,4.546,4.55,4.546,4.55,16
20120301|2011-08-02 11:00,2,4.545,4.545,4.545,4.545,7
20120301|2011-08-02 11:30,2,4.545,4.545,4.525,4.525,304
20120301|2011-08-02 12:00,2,4.525,4.536,4.525,4.536,15
20120301|2011-08-02 13:00,2,4.535,4.548,4.535,4.548,106
20120301|2011-08-02 13:30,2,4.55,4.55,4.546,4.546,3
20120301|2011-08-02 14:00,2,4.546,4.546,4.544,4.544,3
20120301|2011-08-02 15:00,2,4.545,4.545,4.545,4.545,7
20120301|2011-08-02 15:30,2,4.545,4.545,4.545,4.545,34
20120301|2011-08-03 07:30,3,4.549,4.549,4.549,4.549,1
20120301|2011-08-03 08:00,3,4.55,4.55,4.543,4.545,33
20120301|2011-08-03 08:30,3,4.546,4.554,4.546,4.554,17
20120301|2011-08-03 09:00,3,4.553,4.555,4.553,4.555,6
20120301|2011-08-03 09:30,3,4.546,4.546,4.49,4.49,39
20120301|2011-08-03 10:00,3,4.496,4.506,4.496,4.506,6
20120301|2011-08-03 10:30,3,4.506,4.507,4.504,4.504,8
20120301|2011-08-03 11:00,3,4.495,4.495,4.495,4.495,10
20120301|2011-08-03 11:30,3,4.498,4.498,4.491,4.491,2
20120301|2011-08-03 12:00,3,4.489,4.489,4.479,4.486,22
20120301|2011-08-03 12:30,3,4.495,4.499,4.495,4.499,15
20120301|2011-08-03 13:00,3,4.499,4.509,4.497,4.497,49
20120301|2011-08-03 13:30,3,4.5,4.5,4.497,4.497,5
20120301|2011-08-03 14:00,3,4.498,4.499,4.497,4.497,5
20120301|2011-08-03 14:30,3,4.498,4.498,4.498,4.498,1
20120301|2011-08-03 15:00,3,4.501,4.501,4.501,4.501,1
20120301|2011-08-04 04:30,4,4.496,4.496,4.496,4.496,1
20120301|2011-08-04 06:30,4,4.518,4.518,4.518,4.518,2
20120301|2011-08-04 07:30,4,4.504,4.508,4.501,4.508,12
20120301|2011-08-04 08:00,4,4.497,4.5,4.49,4.49,15
20120301|2011-08-04 08:30,4,4.49,4.49,4.475,4.478,16
20120301|2011-08-04 09:00,4,4.467,4.49,4.467,4.49,12
20120301|2011-08-04 09:30,4,4.45,4.45,4.374,4.374,99
20120301|2011-08-04 10:00,4,4.372,4.384,4.355,4.375,47
20120301|2011-08-04 10:30,4,4.378,4.385,4.363,4.385,94
20120301|2011-08-04 11:00,4,4.384,4.385,4.353,4.353,46
20120301|2011-08-04 11:30,4,4.354,4.372,4.354,4.372,10
20120301|2011-08-04 12:00,4,4.376,4.384,4.376,4.384,8
20120301|2011-08-04 12:30,4,4.383,4.385,4.37,4.37,20
20120301|2011-08-04 13:00,4,4.367,4.384,4.364,4.376,17
20120301|2011-08-04 13:30,4,4.382,4.385,4.382,4.385,3
20120301|2011-08-04 14:00,4,4.385,4.387,4.385,4.387,5
20120301|2011-08-04 14:30,4,4.386,4.386,4.38,4.38,11
20120301|2011-08-04 15:00,4,4.38,4.38,4.38,4.38,1
20120301|2011-08-05 00:00,5,4.367,4.367,4.367,4.367,1
20120301|2011-08-05 02:00,5,4.358,4.358,4.358,4.358,1
20120301|2011-08-05 03:00,5,4.365,4.365,4.365,4.365,1
20120301|2011-08-05 05:00,5,4.34,4.34,4.34,4.34,1
20120301|2011-08-05 05:30,5,4.361,4.361,4.361,4.361,1
20120301|2011-08-05 06:30,5,4.36,4.36,4.36,4.36,12
20120301|2011-08-05 07:00,5,4.359,4.359,4.359,4.359,7
20120301|2011-08-05 07:30,5,4.376,4.376,4.369,4.369,2
20120301|2011-08-05 08:00,5,4.381,4.381,4.366,4.37,11
20120301|2011-08-05 08:30,5,4.376,4.384,4.374,4.374,18
20120301|2011-08-05 09:00,5,4.374,4.392,4.374,4.391,35
20120301|2011-08-05 09:30,5,4.397,4.408,4.397,4.408,19
20120301|2011-08-05 10:00,5,4.407,4.407,4.402,4.407,15
20120301|2011-08-05 10:30,5,4.395,4.41,4.395,4.41,25
20120301|2011-08-05 11:00,5,4.41,4.424,4.41,4.424,15
20120301|2011-08-05 11:30,5,4.414,4.414,4.412,4.412,4
20120301|2011-08-05 12:00,5,4.4,4.4,4.4,4.4,32
20120301|2011-08-05 12:30,5,4.403,4.41,4.403,4.408,52
20120301|2011-08-05 13:00,5,4.408,4.411,4.407,4.411,12
20120301|2011-08-05 13:30,5,4.41,4.41,4.409,4.41,34
20120301|2011-08-05 14:00,5,4.414,4.419,4.414,4.419,9
20120301|2011-08-05 14:30,5,4.414,4.415,4.414,4.415,4
20120301|2011-08-05 15:00,5,4.419,4.421,4.419,4.421,3
20120301|2011-08-05 15:30,5,4.417,4.426,4.417,4.426,2
20120301|2011-08-07 22:30,8,4.36,4.36,4.358,4.358,3
20120301|2011-08-08 02:30,8,4.368,4.368,4.368,4.368,1
20120301|2011-08-08 04:30,8,4.336,4.336,4.336,4.336,1
20120301|2011-08-08 07:30,8,4.364,4.377,4.364,4.371,14
20120301|2011-08-08 08:00,8,4.377,4.403,4.373,4.402,38
20120301|2011-08-08 08:30,8,4.402,4.402,4.387,4.387,12
20120301|2011-08-08 09:00,8,4.395,4.395,4.39,4.395,31
20120301|2011-08-08 09:30,8,4.385,4.393,4.381,4.393,19
20120301|2011-08-08 10:00,8,4.41,4.423,4.41,4.417,34
20120301|2011-08-08 10:30,8,4.422,4.438,4.42,4.421,24
20120301|2011-08-08 11:30,8,4.43,4.434,4.43,4.43,5
20120301|2011-08-08 12:00,8,4.429,4.43,4.426,4.43,54
20120301|2011-08-08 12:30,8,4.424,4.428,4.417,4.418,96
20120301|2011-08-08 13:00,8,4.418,4.421,4.412,4.412,29
20120301|2011-08-08 13:30,8,4.413,4.426,4.413,4.426,16
20120301|2011-08-08 14:00,8,4.425,4.43,4.425,4.43,4
20120301|2011-08-08 14:30,8,4.436,4.436,4.426,4.426,8
20120301|2011-08-09 07:30,9,4.431,4.432,4.431,4.432,4
20120301|2011-08-09 08:00,9,4.419,4.424,4.419,4.423,12
20120301|2011-08-09 08:30,9,4.43,4.431,4.43,4.43,31
20120301|2011-08-09 09:00,9,4.435,4.45,4.435,4.45,97
20120301|2011-08-09 09:30,9,4.444,4.458,4.444,4.458,58
20120301|2011-08-09 10:00,9,4.465,4.479,4.465,4.47,142
20120301|2011-08-09 10:30,9,4.464,4.466,4.464,4.466,3
20120301|2011-08-09 11:00,9,4.476,4.476,4.457,4.457,6
20120301|2011-08-09 11:30,9,4.455,4.455,4.452,4.453,6
20120301|2011-08-09 12:00,9,4.448,4.466,4.448,4.466,8
20120301|2011-08-09 12:30,9,4.464,4.464,4.464,4.464,5
20120301|2011-08-09 13:30,9,4.461,4.463,4.461,4.463,3
20120301|2011-08-09 14:00,9,4.464,4.464,4.461,4.461,2
20120301|2011-08-09 15:00,9,4.48,4.48,4.48,4.48,2
20120301|2011-08-09 16:00,9,4.473,4.473,4.473,4.473,1
20120301|2011-08-10 07:30,10,4.464,4.466,4.462,4.464,19
20120301|2011-08-10 08:00,10,4.458,4.458,4.458,4.458,1
20120301|2011-08-10 08:30,10,4.453,4.453,4.453,4.453,1
20120301|2011-08-10 09:00,10,4.455,4.473,4.455,4.473,4
20120301|2011-08-10 09:30,10,4.479,4.505,4.479,4.492,21
20120301|2011-08-10 10:00,10,4.493,4.504,4.493,4.504,13
20120301|2011-08-10 10:30,10,4.5,4.505,4.5,4.505,21
20120301|2011-08-10 11:00,10,4.499,4.499,4.467,4.468,14
20120301|2011-08-10 11:30,10,4.467,4.467,4.46,4.462,43
20120301|2011-08-10 12:00,10,4.467,4.479,4.467,4.479,3
20120301|2011-08-10 12:30,10,4.46,4.469,4.46,4.469,4
20120301|2011-08-10 13:00,10,4.454,4.47,4.454,4.468,36
20120301|2011-08-10 13:30,10,4.466,4.466,4.464,4.464,6
20120301|2011-08-11 02:30,11,4.45,4.45,4.45,4.45,1
20120301|2011-08-11 07:30,11,4.448,4.454,4.448,4.454,2
20120301|2011-08-11 08:00,11,4.441,4.441,4.439,4.439,5
20120301|2011-08-11 08:30,11,4.442,4.442,4.439,4.439,4
20120301|2011-08-11 09:00,11,4.426,4.427,4.417,4.427,20
20120301|2011-08-11 09:30,11,4.427,4.519,4.427,4.518,92
20120301|2011-08-11 10:00,11,4.516,4.526,4.514,4.526,22
20120301|2011-08-11 10:30,11,4.53,4.53,4.521,4.53,20
20120301|2011-08-11 11:00,11,4.55,4.55,4.549,4.549,8
20120301|2011-08-11 11:30,11,4.54,4.54,4.534,4.537,27
20120301|2011-08-11 12:00,11,4.549,4.553,4.549,4.552,28
20120301|2011-08-11 12:30,11,4.547,4.558,4.547,4.558,10
20120301|2011-08-11 13:00,11,4.553,4.553,4.54,4.546,51
20120301|2011-08-11 13:30,11,4.541,4.541,4.541,4.541,5
20120301|2011-08-11 14:00,11,4.541,4.541,4.541,4.541,1
20120301|2011-08-11 15:00,11,4.547,4.547,4.547,4.547,1
20120301|2011-08-11 15:30,11,4.545,4.545,4.545,4.545,1
20120301|2011-08-12 07:00,12,4.531,4.531,4.531,4.531,1
20120301|2011-08-12 07:30,12,4.542,4.546,4.542,4.546,22
20120301|2011-08-12 08:00,12,4.521,4.539,4.521,4.53,24
20120301|2011-08-12 08:30,12,4.527,4.532,4.519,4.519,16
20120301|2011-08-12 09:00,12,4.509,4.515,4.502,4.507,45
20120301|2011-08-12 10:00,12,4.517,4.517,4.511,4.511,14
20120301|2011-08-12 10:30,12,4.509,4.527,4.508,4.527,24
20120301|2011-08-12 11:00,12,4.533,4.538,4.533,4.536,9
20120301|2011-08-12 12:00,12,4.521,4.521,4.51,4.516,16
20120301|2011-08-12 12:30,12,4.515,4.517,4.504,4.517,9
20120301|2011-08-12 13:00,12,4.514,4.516,4.504,4.504,24
20120301|2011-08-12 14:00,12,4.499,4.503,4.499,4.503,2
20120301|2011-08-12 15:00,12,4.495,4.501,4.494,4.499,18
20120301|2011-08-12 16:00,12,4.517,4.517,4.517,4.517,1
20120301|2011-08-14 18:00,15,4.458,4.46,4.458,4.46,44
20120301|2011-08-14 18:30,15,4.46,4.46,4.46,4.46,19
20120301|2011-08-14 19:00,15,4.46,4.46,4.46,4.46,25
20120301|2011-08-14 19:30,15,4.46,4.46,4.46,4.46,6
20120301|2011-08-14 20:30,15,4.46,4.46,4.46,4.46,5
20120301|2011-08-15 06:00,15,4.445,4.445,4.445,4.445,1
20120301|2011-08-15 07:00,15,4.458,4.458,4.458,4.458,1
20120301|2011-08-15 07:30,15,4.445,4.445,4.445,4.445,8
20120301|2011-08-15 08:00,15,4.451,4.454,4.42,4.424,29
20120301|2011-08-15 08:30,15,4.422,4.43,4.422,4.425,10
20120301|2011-08-15 09:00,15,4.423,4.435,4.423,4.435,26
20120301|2011-08-15 09:30,15,4.429,4.429,4.423,4.423,18
20120301|2011-08-15 10:00,15,4.418,4.423,4.416,4.416,46
20120301|2011-08-15 10:30,15,4.419,4.42,4.419,4.419,8
20120301|2011-08-15 11:00,15,4.431,4.435,4.429,4.434,32
20120301|2011-08-15 11:30,15,4.444,4.495,4.444,4.478,57
20120301|2011-08-15 12:30,15,4.476,4.49,4.476,4.488,26
20120301|2011-08-15 13:00,15,4.501,4.502,4.474,4.476,34
20120301|2011-08-15 13:30,15,4.474,4.493,4.474,4.487,21
20120301|2011-08-15 14:00,15,4.475,4.486,4.475,4.486,7
20120301|2011-08-15 14:30,15,4.479,4.481,4.477,4.477,8
20120301|2011-08-15 15:30,15,4.482,4.482,4.472,4.472,2
20120301|2011-08-16 03:30,16,4.418,4.418,4.418,4.418,1
20120301|2011-08-16 04:30,16,4.413,4.413,4.413,4.413,1
20120301|2011-08-16 05:00,16,4.4,4.4,4.4,4.4,1
20120301|2011-08-16 06:30,16,4.409,4.415,4.409,4.415,16
20120301|2011-08-16 07:00,16,4.415,4.415,4.415,4.415,1
20120301|2011-08-16 07:30,16,4.429,4.433,4.417,4.417,6
20120301|2011-08-16 08:00,16,4.426,4.426,4.403,4.407,134
20120301|2011-08-16 08:30,16,4.415,4.428,4.415,4.428,37
20120301|2011-08-16 09:00,16,4.44,4.442,4.417,4.417,50
20120301|2011-08-16 09:30,16,4.415,4.416,4.393,4.394,247
20120301|2011-08-16 10:00,16,4.396,4.417,4.396,4.404,63
20120301|2011-08-16 10:30,16,4.401,4.409,4.401,4.408,10
20120301|2011-08-16 11:00,16,4.409,4.414,4.409,4.412,18
20120301|2011-08-16 11:30,16,4.425,4.427,4.401,4.403,44
20120301|2011-08-16 12:00,16,4.406,4.406,4.387,4.39,33
20120301|2011-08-16 12:30,16,4.394,4.396,4.391,4.395,19
20120301|2011-08-16 13:00,16,4.391,4.407,4.391,4.403,111
20120301|2011-08-16 13:30,16,4.405,4.414,4.405,4.414,11
20120301|2011-08-16 14:00,16,4.411,4.416,4.409,4.416,21
20120301|2011-08-16 14:30,16,4.415,4.415,4.415,4.415,2
20120301|2011-08-17 03:30,17,4.366,4.366,4.366,4.366,2
20120301|2011-08-17 06:30,17,4.362,4.363,4.362,4.363,7
20120301|2011-08-17 07:00,17,4.373,4.378,4.368,4.378,10
20120301|2011-08-17 07:30,17,4.361,4.367,4.359,4.359,13
20120301|2011-08-17 08:00,17,4.366,4.393,4.366,4.393,69
20120301|2011-08-17 08:30,17,4.398,4.414,4.393,4.396,32
20120301|2011-08-17 09:00,17,4.397,4.413,4.397,4.413,39
20120301|2011-08-17 09:30,17,4.405,4.406,4.4,4.401,13
20120301|2011-08-17 10:00,17,4.402,4.402,4.401,4.401,2
20120301|2011-08-17 10:30,17,4.402,4.405,4.396,4.405,38
20120301|2011-08-17 11:00,17,4.401,4.401,4.391,4.392,21
20120301|2011-08-17 11:30,17,4.41,4.411,4.41,4.411,7
20120301|2011-08-17 12:00,17,4.418,4.421,4.407,4.407,36
20120301|2011-08-17 12:30,17,4.407,4.409,4.404,4.407,6
20120301|2011-08-17 13:00,17,4.406,4.406,4.385,4.385,25
20120301|2011-08-17 14:30,17,4.39,4.39,4.388,4.388,5
20120301|2011-08-17 15:00,17,4.389,4.392,4.389,4.392,2
20120301|2011-08-17 15:30,17,4.392,4.392,4.392,4.392,2
20120301|2011-08-18 06:00,18,4.369,4.369,4.369,4.369,1
20120301|2011-08-18 07:00,18,4.358,4.358,4.358,4.358,2
20120301|2011-08-18 08:00,18,4.366,4.371,4.365,4.365,24
20120301|2011-08-18 08:30,18,4.364,4.364,4.338,4.346,114
20120301|2011-08-18 09:00,18,4.344,4.425,4.332,4.425,65
20120301|2011-08-18 09:30,18,4.3,4.33,4.3,4.33,76
20120301|2011-08-18 10:00,18,4.326,4.335,4.326,4.331,21
20120301|2011-08-18 10:30,18,4.332,4.335,4.332,4.332,23
20120301|2011-08-18 11:00,18,4.338,4.367,4.338,4.352,20
20120301|2011-08-18 11:30,18,4.349,4.359,4.349,4.359,42
20120301|2011-08-18 12:00,18,4.358,4.363,4.357,4.357,20
20120301|2011-08-18 12:30,18,4.357,4.361,4.355,4.361,41
20120301|2011-08-18 13:00,18,4.368,4.368,4.346,4.349,17
20120301|2011-08-18 13:30,18,4.354,4.361,4.349,4.36,9
20120301|2011-08-18 14:00,18,4.366,4.366,4.363,4.363,10
20120301|2011-08-18 14:30,18,4.363,4.366,4.363,4.366,12
20120301|2011-08-18 15:00,18,4.369,4.372,4.369,4.372,3
20120301|2011-08-18 15:30,18,4.368,4.368,4.368,4.368,2
20120301|2011-08-18 19:00,19,4.372,4.372,4.372,4.372,1
20120301|2011-08-19 07:00,19,4.367,4.367,4.367,4.367,8
20120301|2011-08-19 07:30,19,4.366,4.378,4.366,4.378,10
20120301|2011-08-19 08:00,19,4.379,4.381,4.367,4.367,29
20120301|2011-08-19 08:30,19,4.377,4.397,4.377,4.392,28
20120301|2011-08-19 09:00,19,4.381,4.387,4.381,4.387,18
20120301|2011-08-19 09:30,19,4.383,4.385,4.383,4.385,5
20120301|2011-08-19 10:00,19,4.38,4.382,4.38,4.382,3
20120301|2011-08-19 11:00,19,4.386,4.391,4.383,4.383,7
20120301|2011-08-19 11:30,19,4.388,4.388,4.388,4.388,2
20120301|2011-08-19 12:00,19,4.383,4.383,4.383,4.383,2
20120301|2011-08-19 12:30,19,4.378,4.378,4.374,4.375,31
20120301|2011-08-19 13:00,19,4.375,4.378,4.375,4.378,3
20120301|2011-08-19 13:30,19,4.377,4.383,4.377,4.383,13
20120301|2011-08-19 14:00,19,4.381,4.381,4.38,4.38,2
20120301|2011-08-22 07:00,22,4.363,4.363,4.363,4.363,12
20120301|2011-08-22 07:30,22,4.35,4.35,4.339,4.339,6
20120301|2011-08-22 08:00,22,4.33,4.334,4.329,4.334,11
20120301|2011-08-22 08:30,22,4.313,4.313,4.296,4.298,23
20120301|2011-08-22 09:00,22,4.298,4.308,4.298,4.308,27
20120301|2011-08-22 09:30,22,4.303,4.31,4.3,4.31,23
20120301|2011-08-22 10:00,22,4.316,4.316,4.307,4.307,9
20120301|2011-08-22 10:30,22,4.309,4.313,4.309,4.31,22
20120301|2011-08-22 11:00,22,4.305,4.305,4.304,4.304,2
20120301|2011-08-22 11:30,22,4.309,4.309,4.309,4.309,2
20120301|2011-08-22 12:00,22,4.309,4.309,4.3,4.304,30
20120301|2011-08-22 12:30,22,4.308,4.322,4.308,4.321,13
20120301|2011-08-22 13:00,22,4.301,4.302,4.297,4.297,14
20120301|2011-08-22 13:30,22,4.298,4.299,4.298,4.299,15
20120301|2011-08-22 14:00,22,4.297,4.297,4.294,4.294,9
20120301|2011-08-22 14:30,22,4.29,4.29,4.29,4.29,1
20120301|2011-08-22 15:00,22,4.287,4.291,4.286,4.291,26
20120301|2011-08-22 15:30,22,4.285,4.288,4.285,4.288,5
20120301|2011-08-23 06:00,23,4.298,4.298,4.298,4.298,1
20120301|2011-08-23 07:00,23,4.311,4.311,4.311,4.311,1
20120301|2011-08-23 07:30,23,4.3,4.306,4.3,4.306,9
20120301|2011-08-23 08:00,23,4.293,4.299,4.287,4.291,38
20120301|2011-08-23 08:30,23,4.29,4.3,4.28,4.298,47
20120301|2011-08-23 09:00,23,4.297,4.327,4.297,4.324,13
20120301|2011-08-23 09:30,23,4.32,4.321,4.307,4.312,23
20120301|2011-08-23 10:00,23,4.314,4.324,4.312,4.324,14
20120301|2011-08-23 10:30,23,4.32,4.338,4.32,4.333,13
20120301|2011-08-23 11:00,23,4.333,4.333,4.321,4.321,10
20120301|2011-08-23 11:30,23,4.329,4.339,4.329,4.33,26
20120301|2011-08-23 12:00,23,4.329,4.332,4.329,4.33,26
20120301|2011-08-23 12:30,23,4.319,4.365,4.319,4.345,34
20120301|2011-08-23 13:00,23,4.345,4.355,4.338,4.34,50
20120301|2011-08-23 13:30,23,4.354,4.395,4.353,4.371,26
20120301|2011-08-23 14:00,23,4.359,4.359,4.35,4.35,8
20120301|2011-08-23 15:00,23,4.346,4.347,4.346,4.347,3
20120301|2011-08-23 15:30,23,4.348,4.348,4.348,4.348,1
20120301|2011-08-24 06:30,24,4.338,4.338,4.338,4.338,1
20120301|2011-08-24 07:00,24,4.342,4.348,4.339,4.348,41
20120301|2011-08-24 08:00,24,4.36,4.36,4.308,4.308,112
20120301|2011-08-24 08:30,24,4.31,4.32,4.299,4.299,87
20120301|2011-08-24 09:00,24,4.302,4.308,4.296,4.305,60
20120301|2011-08-24 09:30,24,4.305,4.31,4.303,4.31,23
20120301|2011-08-24 10:00,24,4.304,4.306,4.304,4.306,10
20120301|2011-08-24 10:30,24,4.306,4.311,4.306,4.306,26
20120301|2011-08-24 11:30,24,4.314,4.314,4.291,4.291,11
20120301|2011-08-24 12:00,24,4.289,4.289,4.281,4.289,18
20120301|2011-08-24 12:30,24,4.284,4.287,4.284,4.287,3
20120301|2011-08-24 13:00,24,4.284,4.284,4.274,4.274,35
20120301|2011-08-24 13:30,24,4.275,4.279,4.275,4.275,54
20120301|2011-08-24 14:00,24,4.275,4.275,4.27,4.27,14
20120301|2011-08-24 14:30,24,4.267,4.271,4.267,4.269,4
20120301|2011-08-25 06:30,25,4.276,4.28,4.276,4.28,4
20120301|2011-08-25 07:30,25,4.27,4.273,4.27,4.273,23
20120301|2011-08-25 08:00,25,4.276,4.279,4.276,4.278,13
20120301|2011-08-25 08:30,25,4.272,4.272,4.264,4.272,6
20120301|2011-08-25 09:00,25,4.27,4.27,4.229,4.229,8
20120301|2011-08-25 09:30,25,4.292,4.315,4.28,4.312,39
20120301|2011-08-25 10:00,25,4.312,4.312,4.306,4.306,16
20120301|2011-08-25 10:30,25,4.311,4.311,4.311,4.311,2
20120301|2011-08-25 11:00,25,4.31,4.319,4.309,4.319,29
20120301|2011-08-25 11:30,25,4.317,4.317,4.317,4.317,3
20120301|2011-08-25 12:00,25,4.312,4.312,4.312,4.312,16
20120301|2011-08-25 12:30,25,4.295,4.304,4.292,4.292,7
20120301|2011-08-25 13:00,25,4.295,4.317,4.295,4.317,29
20120301|2011-08-25 13:30,25,4.315,4.315,4.315,4.315,2
20120301|2011-08-25 14:00,25,4.32,4.322,4.32,4.322,2
20120301|2011-08-26 06:00,26,4.301,4.301,4.301,4.301,1
20120301|2011-08-26 06:30,26,4.29,4.29,4.29,4.29,23
20120301|2011-08-26 07:00,26,4.298,4.308,4.297,4.308,3
20120301|2011-08-26 07:30,26,4.304,4.304,4.304,4.304,1
20120301|2011-08-26 08:00,26,4.294,4.303,4.292,4.303,32
20120301|2011-08-26 08:30,26,4.3,4.305,4.296,4.305,38
20120301|2011-08-26 09:00,26,4.316,4.319,4.316,4.319,8
20120301|2011-08-26 09:30,26,4.315,4.332,4.315,4.332,19
20120301|2011-08-26 10:00,26,4.327,4.357,4.327,4.357,49
20120301|2011-08-26 10:30,26,4.355,4.357,4.353,4.355,43
20120301|2011-08-26 11:00,26,4.348,4.348,4.345,4.348,13
20120301|2011-08-26 12:00,26,4.356,4.356,4.355,4.356,7
20120301|2011-08-26 12:30,26,4.366,4.371,4.362,4.367,19
20120301|2011-08-26 13:00,26,4.363,4.363,4.348,4.348,26
20120301|2011-08-26 13:30,26,4.348,4.355,4.343,4.351,9
20120301|2011-08-26 14:00,26,4.353,4.354,4.353,4.354,10
20120301|2011-08-26 14:30,26,4.357,4.358,4.357,4.358,2
20120301|2011-08-26 15:00,26,4.367,4.373,4.365,4.373,9
20120301|2011-08-28 20:00,29,4.342,4.342,4.342,4.342,3
20120301|2011-08-29 05:00,29,4.31,4.31,4.31,4.31,1
20120301|2011-08-29 06:00,29,4.31,4.31,4.31,4.31,1
20120301|2011-08-29 06:30,29,4.3,4.3,4.295,4.295,45
20120301|2011-08-29 07:00,29,4.299,4.299,4.299,4.299,2
20120301|2011-08-29 07:30,29,4.31,4.311,4.306,4.31,5
20120301|2011-08-29 08:00,29,4.294,4.295,4.277,4.289,75
20120301|2011-08-29 08:30,29,4.295,4.324,4.295,4.319,35
20120301|2011-08-29 09:00,29,4.322,4.342,4.322,4.342,30
20120301|2011-08-29 09:30,29,4.348,4.35,4.328,4.328,17
20120301|2011-08-29 10:00,29,4.334,4.334,4.327,4.334,10
20120301|2011-08-29 10:30,29,4.332,4.336,4.328,4.328,29
20120301|2011-08-29 11:00,29,4.329,4.33,4.314,4.314,26
20120301|2011-08-29 11:30,29,4.305,4.305,4.28,4.288,73
20120301|2011-08-29 12:00,29,4.286,4.287,4.286,4.287,25
20120301|2011-08-29 12:30,29,4.289,4.292,4.289,4.29,42
20120301|2011-08-29 13:00,29,4.295,4.295,4.271,4.272,129
20120301|2011-08-29 13:30,29,4.271,4.278,4.271,4.277,53
20120301|2011-08-29 14:00,29,4.28,4.28,4.279,4.28,18
20120301|2011-08-29 14:30,29,4.278,4.279,4.277,4.277,29
20120301|2011-08-29 15:00,29,4.275,4.275,4.275,4.275,20
20120301|2011-08-29 21:00,30,4.258,4.258,4.258,4.258,10
20120301|2011-08-30 01:00,30,4.249,4.249,4.249,4.249,5
20120301|2011-08-30 02:30,30,4.236,4.236,4.236,4.236,16
20120301|2011-08-30 06:30,30,4.253,4.253,4.253,4.253,1
20120301|2011-08-30 07:00,30,4.251,4.254,4.25,4.25,9
20120301|2011-08-30 07:30,30,4.26,4.264,4.26,4.262,27
20120301|2011-08-30 08:00,30,4.26,4.282,4.26,4.277,42
20120301|2011-08-30 08:30,30,4.275,4.286,4.272,4.286,27
20120301|2011-08-30 09:00,30,4.281,4.299,4.281,4.298,43
20120301|2011-08-30 09:30,30,4.291,4.297,4.286,4.286,53
20120301|2011-08-30 10:00,30,4.286,4.286,4.282,4.284,11
20120301|2011-08-30 10:30,30,4.286,4.293,4.286,4.293,22
20120301|2011-08-30 11:00,30,4.292,4.315,4.292,4.313,31
20120301|2011-08-30 11:30,30,4.313,4.313,4.304,4.31,31
20120301|2011-08-30 12:00,30,4.309,4.312,4.303,4.307,16
20120301|2011-08-30 12:30,30,4.313,4.317,4.31,4.31,9
20120301|2011-08-30 13:00,30,4.306,4.322,4.299,4.322,9
20120301|2011-08-30 13:30,30,4.325,4.333,4.325,4.333,21
20120301|2011-08-30 14:00,30,4.324,4.329,4.324,4.327,73
20120301|2011-08-30 15:00,30,4.33,4.33,4.33,4.33,1
20120301|2011-08-30 15:30,30,4.337,4.337,4.337,4.337,1
20120301|2011-08-31 03:30,31,4.305,4.305,4.305,4.305,1
20120301|2011-08-31 07:00,31,4.306,4.306,4.306,4.306,1
20120301|2011-08-31 08:00,31,4.322,4.404,4.322,4.391,211
20120301|2011-08-31 08:30,31,4.395,4.402,4.395,4.402,30
20120301|2011-08-31 09:00,31,4.396,4.403,4.392,4.401,70
20120301|2011-08-31 09:30,31,4.404,4.454,4.403,4.454,63
20120301|2011-08-31 10:00,31,4.444,4.447,4.435,4.435,121
20120301|2011-08-31 10:30,31,4.445,4.449,4.445,4.448,22
20120301|2011-08-31 11:00,31,4.446,4.453,4.44,4.44,57
20120301|2011-08-31 11:30,31,4.439,4.442,4.429,4.429,35
20120301|2011-08-31 12:00,31,4.433,4.456,4.433,4.452,132
20120301|2011-08-31 12:30,31,4.451,4.456,4.445,4.456,39
20120301|2011-08-31 13:00,31,4.46,4.469,4.451,4.462,43
20120301|2011-08-31 13:30,31,4.47,4.47,4.469,4.469,6
20120301|2011-08-31 14:00,31,4.468,4.469,4.467,4.467,23
20120301|2011-08-31 14:30,31,4.468,4.47,4.468,4.47,8
20120301|2011-08-31 15:00,31,4.467,4.467,4.467,4.467,3
20120301|2011-08-31 15:30,31,4.471,4.475,4.471,4.472,75
20120301|2011-08-31 16:00,31,4.476,4.476,4.476,4.476,1
20120301|2011-09-01 01:00,1,4.472,4.472,4.466,4.466,3
20120301|2011-09-01 01:30,1,4.47,4.47,4.469,4.469,4
20120301|2011-09-01 02:00,1,4.457,4.457,4.457,4.457,15
20120301|2011-09-01 02:30,1,4.457,4.457,4.457,4.457,1
20120301|2011-09-01 03:00,1,4.457,4.457,4.457,4.457,5
20120301|2011-09-01 04:30,1,4.48,4.48,4.48,4.48,10
20120301|2011-09-01 05:30,1,4.467,4.467,4.467,4.467,35
20120301|2011-09-01 06:30,1,4.478,4.495,4.478,4.495,13
20120301|2011-09-01 07:00,1,4.513,4.515,4.512,4.515,8
20120301|2011-09-01 07:30,1,4.511,4.515,4.511,4.515,15
20120301|2011-09-01 08:00,1,4.507,4.508,4.479,4.483,289
20120301|2011-09-01 08:30,1,4.486,4.493,4.476,4.476,113
20120301|2011-09-01 09:00,1,4.478,4.478,4.465,4.466,10
20120301|2011-09-01 09:30,1,4.45,4.46,4.43,4.436,242
20120301|2011-09-01 10:00,1,4.449,4.449,4.429,4.44,17
20120301|2011-09-01 10:30,1,4.44,4.455,4.44,4.445,59
20120301|2011-09-01 11:00,1,4.439,4.442,4.432,4.432,10
20120301|2011-09-01 11:30,1,4.435,4.435,4.392,4.398,171
20120301|2011-09-01 12:00,1,4.397,4.406,4.397,4.405,31
20120301|2011-09-01 12:30,1,4.413,4.425,4.411,4.424,32
20120301|2011-09-01 13:00,1,4.444,4.473,4.434,4.469,102
20120301|2011-09-01 13:30,1,4.453,4.455,4.453,4.455,8
20120301|2011-09-01 14:00,1,4.455,4.457,4.455,4.455,9
20120301|2011-09-01 15:00,1,4.459,4.464,4.459,4.464,2
20120301|2011-09-02 06:00,2,4.451,4.451,4.451,4.451,1
20120301|2011-09-02 07:00,2,4.455,4.455,4.429,4.431,9
20120301|2011-09-02 07:30,2,4.428,4.428,4.428,4.428,7
20120301|2011-09-02 08:00,2,4.436,4.436,4.399,4.406,28
20120301|2011-09-02 08:30,2,4.418,4.429,4.418,4.422,22
20120301|2011-09-02 09:00,2,4.429,4.431,4.423,4.424,28
20120301|2011-09-02 09:30,2,4.425,4.426,4.401,4.417,37
20120301|2011-09-02 10:00,2,4.41,4.41,4.39,4.401,32
20120301|2011-09-02 10:30,2,4.403,4.403,4.395,4.398,24
20120301|2011-09-02 11:00,2,4.396,4.397,4.342,4.342,149
20120301|2011-09-02 11:30,2,4.349,4.353,4.33,4.33,26
20120301|2011-09-02 12:00,2,4.342,4.347,4.314,4.323,66
20120301|2011-09-02 12:30,2,4.32,4.341,4.32,4.34,26
20120301|2011-09-02 13:00,2,4.341,4.341,4.297,4.297,27
20120301|2011-09-02 13:30,2,4.301,4.301,4.294,4.295,28
20120301|2011-09-02 14:00,2,4.295,4.295,4.288,4.291,17
20120301|2011-09-02 15:30,2,4.299,4.299,4.299,4.299,1
20120301|2011-09-05 05:30,6,4.312,4.312,4.312,4.312,1
20120301|2011-09-05 07:30,6,4.318,4.318,4.318,4.318,4
20120301|2011-09-05 08:00,6,4.283,4.283,4.283,4.283,1
20120301|2011-09-05 09:00,6,4.305,4.305,4.305,4.305,1
20120301|2011-09-05 09:30,6,4.298,4.298,4.284,4.284,2
20120301|2011-09-05 10:00,6,4.291,4.296,4.291,4.295,6
20120301|2011-09-05 10:30,6,4.296,4.297,4.294,4.294,22
20120301|2011-09-05 11:00,6,4.29,4.29,4.29,4.29,2
20120301|2011-09-05 12:00,6,4.279,4.279,4.279,4.279,1
20120301|2011-09-06 01:00,6,4.302,4.302,4.302,4.302,5
20120301|2011-09-06 06:30,6,4.285,4.285,4.285,4.285,1
20120301|2011-09-06 07:00,6,4.303,4.303,4.296,4.296,13
20120301|2011-09-06 07:30,6,4.306,4.307,4.3,4.307,40
20120301|2011-09-06 08:00,6,4.304,4.336,4.302,4.335,62
20120301|2011-09-06 08:30,6,4.332,4.332,4.328,4.329,5
20120301|2011-09-06 09:00,6,4.299,4.299,4.292,4.294,46
20120301|2011-09-06 09:30,6,4.3,4.3,4.294,4.295,28
20120301|2011-09-06 10:00,6,4.296,4.306,4.296,4.306,7
20120301|2011-09-06 10:30,6,4.345,4.346,4.336,4.336,19
20120301|2011-09-06 11:00,6,4.333,4.335,4.326,4.335,8
20120301|2011-09-06 11:30,6,4.334,4.334,4.332,4.333,9
20120301|2011-09-06 12:00,6,4.334,4.334,4.334,4.334,1
20120301|2011-09-06 12:30,6,4.336,4.342,4.335,4.342,5
20120301|2011-09-06 13:00,6,4.346,4.367,4.346,4.355,41
20120301|2011-09-06 13:30,6,4.359,4.36,4.359,4.36,8
20120301|2011-09-06 14:00,6,4.353,4.353,4.353,4.353,8
20120301|2011-09-06 14:30,6,4.351,4.351,4.351,4.351,1
20120301|2011-09-06 15:30,6,4.344,4.344,4.344,4.344,5
20120301|2011-09-07 07:30,7,4.335,4.335,4.33,4.33,3
20120301|2011-09-07 08:00,7,4.33,4.335,4.32,4.335,140
20120301|2011-09-07 08:30,7,4.335,4.353,4.327,4.348,123
20120301|2011-09-07 09:00,7,4.358,4.417,4.355,4.412,51
20120301|2011-09-07 09:30,7,4.4,4.431,4.4,4.407,113
20120301|2011-09-07 10:00,7,4.417,4.419,4.405,4.405,22
20120301|2011-09-07 10:30,7,4.405,4.407,4.397,4.397,34
20120301|2011-09-07 11:00,7,4.392,4.392,4.359,4.359,92
20120301|2011-09-07 11:30,7,4.363,4.397,4.363,4.397,33
20120301|2011-09-07 12:00,7,4.391,4.394,4.39,4.392,41
20120301|2011-09-07 12:30,7,4.395,4.415,4.395,4.396,17
20120301|2011-09-07 13:00,7,4.392,4.396,4.336,4.35,62
20120301|2011-09-07 13:30,7,4.355,4.36,4.35,4.36,49
20120301|2011-09-07 14:00,7,4.357,4.358,4.357,4.358,2
20120301|2011-09-07 14:30,7,4.352,4.357,4.352,4.357,9
20120301|2011-09-07 15:00,7,4.35,4.35,4.35,4.35,10
20120301|2011-09-07 15:30,7,4.351,4.351,4.351,4.351,1
20120301|2011-09-07 22:30,8,4.34,4.34,4.34,4.34,2
20120301|2011-09-08 06:00,8,4.368,4.368,4.368,4.368,2
20120301|2011-09-08 06:30,8,4.365,4.379,4.364,4.379,15
20120301|2011-09-08 07:00,8,4.389,4.389,4.389,4.389,1
20120301|2011-09-08 08:00,8,4.365,4.369,4.35,4.358,71
20120301|2011-09-08 08:30,8,4.357,4.363,4.355,4.362,10
20120301|2011-09-08 09:00,8,4.36,4.37,4.36,4.37,37
20120301|2011-09-08 09:30,8,4.394,4.398,4.354,4.398,80
20120301|2011-09-08 10:00,8,4.389,4.396,4.36,4.36,87
20120301|2011-09-08 10:30,8,4.351,4.391,4.343,4.382,249
20120301|2011-09-08 11:00,8,4.378,4.391,4.376,4.391,8
20120301|2011-09-08 11:30,8,4.377,4.377,4.372,4.372,39
20120301|2011-09-08 12:00,8,4.369,4.369,4.36,4.365,37
20120301|2011-09-08 12:30,8,4.381,4.381,4.361,4.363,7
20120301|2011-09-08 13:00,8,4.353,4.369,4.345,4.369,35
20120301|2011-09-08 13:30,8,4.368,4.368,4.366,4.366,3
20120301|2011-09-08 14:00,8,4.364,4.368,4.362,4.368,15
20120301|2011-09-09 04:00,9,4.355,4.355,4.355,4.355,3
20120301|2011-09-09 05:30,9,4.336,4.336,4.336,4.336,1
20120301|2011-09-09 07:00,9,4.33,4.33,4.33,4.33,2
20120301|2011-09-09 07:30,9,4.314,4.314,4.3,4.3,15
20120301|2011-09-09 08:00,9,4.294,4.294,4.27,4.288,62
20120301|2011-09-09 08:30,9,4.292,4.3,4.29,4.291,81
20120301|2011-09-09 09:00,9,4.294,4.323,4.29,4.314,56
20120301|2011-09-09 09:30,9,4.313,4.317,4.308,4.31,12
20120301|2011-09-09 10:00,9,4.313,4.332,4.313,4.332,32
20120301|2011-09-09 10:30,9,4.325,4.336,4.323,4.324,32
20120301|2011-09-09 11:00,9,4.33,4.33,4.297,4.299,69
20120301|2011-09-09 11:30,9,4.294,4.308,4.294,4.308,17
20120301|2011-09-09 12:00,9,4.307,4.307,4.296,4.297,20
20120301|2011-09-09 12:30,9,4.301,4.306,4.301,4.305,56
20120301|2011-09-09 13:00,9,4.308,4.31,4.295,4.298,32
20120301|2011-09-09 13:30,9,4.3,4.302,4.295,4.295,44
20120301|2011-09-09 14:00,9,4.295,4.302,4.295,4.301,9
20120301|2011-09-09 15:00,9,4.298,4.298,4.298,4.298,1
20120301|2011-09-11 17:00,12,4.27,4.27,4.263,4.263,8
20120301|2011-09-11 17:30,12,4.259,4.259,4.252,4.252,9
20120301|2011-09-12 00:30,12,4.28,4.28,4.28,4.28,1
20120301|2011-09-12 02:30,12,4.289,4.289,4.289,4.289,1
20120301|2011-09-12 05:00,12,4.289,4.289,4.289,4.289,2
20120301|2011-09-12 06:30,12,4.285,4.289,4.285,4.289,4
20120301|2011-09-12 07:00,12,4.293,4.297,4.277,4.288,23
20120301|2011-09-12 07:30,12,4.281,4.281,4.262,4.278,9
20120301|2011-09-12 08:00,12,4.265,4.274,4.222,4.261,145
20120301|2011-09-12 08:30,12,4.264,4.3,4.263,4.3,72
20120301|2011-09-12 09:00,12,4.29,4.298,4.288,4.298,50
20120301|2011-09-12 09:30,12,4.297,4.3,4.282,4.29,100
20120301|2011-09-12 10:00,12,4.296,4.298,4.296,4.298,4
20120301|2011-09-12 10:30,12,4.298,4.304,4.293,4.302,15
20120301|2011-09-12 11:00,12,4.291,4.291,4.28,4.28,12
20120301|2011-09-12 11:30,12,4.285,4.285,4.275,4.28,143
20120301|2011-09-12 12:30,12,4.292,4.298,4.292,4.297,18
20120301|2011-09-12 13:00,12,4.29,4.29,4.28,4.281,27
20120301|2011-09-12 13:30,12,4.285,4.287,4.285,4.287,2
20120301|2011-09-12 14:00,12,4.286,4.287,4.286,4.287,2
20120301|2011-09-12 15:00,12,4.297,4.297,4.297,4.297,1
20120301|2011-09-12 15:30,12,4.298,4.298,4.298,4.298,2
20120301|2011-09-12 20:30,13,4.279,4.279,4.278,4.278,8
20120301|2011-09-13 04:00,13,4.264,4.264,4.264,4.264,1
20120301|2011-09-13 07:00,13,4.292,4.3,4.292,4.3,7
20120301|2011-09-13 07:30,13,4.303,4.326,4.303,4.317,31
20120301|2011-09-13 08:00,13,4.317,4.34,4.317,4.339,51
20120301|2011-09-13 08:30,13,4.336,4.37,4.336,4.37,99
20120301|2011-09-13 09:00,13,4.375,4.387,4.375,4.387,57
20120301|2011-09-13 09:30,13,4.389,4.39,4.375,4.39,67
20120301|2011-09-13 10:00,13,4.384,4.385,4.38,4.38,63
20120301|2011-09-13 10:30,13,4.381,4.381,4.366,4.38,47
20120301|2011-09-13 11:00,13,4.38,4.385,4.372,4.372,131
20120301|2011-09-13 11:30,13,4.376,4.38,4.358,4.36,103
20120301|2011-09-13 12:00,13,4.361,4.363,4.357,4.357,32
20120301|2011-09-13 12:30,13,4.364,4.372,4.364,4.367,5
20120301|2011-09-13 13:00,13,4.366,4.366,4.343,4.366,44
20120301|2011-09-13 13:30,13,4.365,4.366,4.359,4.359,199
20120301|2011-09-13 14:30,13,4.359,4.36,4.354,4.354,3
20120301|2011-09-13 15:00,13,4.36,4.36,4.36,4.36,1
20120301|2011-09-14 07:00,14,4.37,4.37,4.37,4.37,1
20120301|2011-09-14 07:30,14,4.357,4.357,4.353,4.353,2
20120301|2011-09-14 08:00,14,4.342,4.356,4.342,4.352,29
20120301|2011-09-14 08:30,14,4.351,4.359,4.345,4.35,6
20120301|2011-09-14 09:00,14,4.35,4.361,4.348,4.361,9
20120301|2011-09-14 09:30,14,4.369,4.379,4.369,4.379,19
20120301|2011-09-14 10:00,14,4.388,4.418,4.388,4.418,81
20120301|2011-09-14 10:30,14,4.41,4.42,4.41,4.419,15
20120301|2011-09-14 11:00,14,4.419,4.419,4.398,4.398,36
20120301|2011-09-14 12:00,14,4.415,4.45,4.415,4.442,65
20120301|2011-09-14 13:00,14,4.421,4.422,4.416,4.421,27
20120301|2011-09-14 13:30,14,4.419,4.422,4.419,4.422,17
20120301|2011-09-14 14:00,14,4.422,4.427,4.422,4.426,4
20120301|2011-09-14 15:00,14,4.424,4.424,4.421,4.422,28
20120301|2011-09-14 15:30,14,4.418,4.422,4.418,4.419,37
20120301|2011-09-15 03:30,15,4.431,4.431,4.431,4.431,1
20120301|2011-09-15 05:00,15,4.443,4.444,4.443,4.444,7
20120301|2011-09-15 06:00,15,4.444,4.444,4.444,4.444,1
20120301|2011-09-15 06:30,15,4.442,4.442,4.442,4.442,1
20120301|2011-09-15 07:00,15,4.424,4.424,4.424,4.424,1
20120301|2011-09-15 07:30,15,4.414,4.423,4.414,4.416,8
20120301|2011-09-15 08:00,15,4.407,4.407,4.392,4.395,32
20120301|2011-09-15 08:30,15,4.403,4.408,4.399,4.408,31
20120301|2011-09-15 09:00,15,4.395,4.425,4.39,4.425,11
20120301|2011-09-15 09:30,15,4.3,4.341,4.3,4.315,169
20120301|2011-09-15 10:00,15,4.325,4.332,4.325,4.327,57
20120301|2011-09-15 10:30,15,4.328,4.337,4.327,4.334,9
20120301|2011-09-15 11:00,15,4.336,4.34,4.312,4.324,18
20120301|2011-09-15 11:30,15,4.324,4.326,4.324,4.326,4
20120301|2011-09-15 12:00,15,4.328,4.331,4.32,4.32,18
20120301|2011-09-15 12:30,15,4.311,4.321,4.311,4.32,4
20120301|2011-09-15 13:00,15,4.324,4.324,4.313,4.313,34
20120301|2011-09-15 13:30,15,4.316,4.321,4.314,4.321,15
20120301|2011-09-15 14:00,15,4.321,4.321,4.317,4.317,2
20120301|2011-09-15 14:30,15,4.322,4.322,4.32,4.322,42
20120301|2011-09-15 15:00,15,4.32,4.32,4.316,4.316,7
20120301|2011-09-15 16:00,15,4.319,4.322,4.319,4.322,3
20120301|2011-09-16 01:30,16,4.306,4.306,4.306,4.306,3
20120301|2011-09-16 03:00,16,4.313,4.313,4.313,4.313,2
20120301|2011-09-16 04:00,16,4.316,4.316,4.314,4.314,2
20120301|2011-09-16 07:30,16,4.302,4.302,4.289,4.296,17
20120301|2011-09-16 08:00,16,4.303,4.303,4.27,4.281,69
20120301|2011-09-16 08:30,16,4.283,4.298,4.283,4.298,30
20120301|2011-09-16 09:00,16,4.291,4.291,4.289,4.289,18
20120301|2011-09-16 09:30,16,4.289,4.313,4.289,4.313,137
20120301|2011-09-16 10:00,16,4.299,4.3,4.298,4.3,15
20120301|2011-09-16 11:00,16,4.308,4.311,4.307,4.311,20
20120301|2011-09-16 11:30,16,4.3,4.303,4.3,4.301,7
20120301|2011-09-16 12:00,16,4.3,4.3,4.28,4.285,61
20120301|2011-09-16 12:30,16,4.288,4.289,4.285,4.286,13
20120301|2011-09-16 13:00,16,4.289,4.291,4.278,4.278,33
20120301|2011-09-16 13:30,16,4.28,4.283,4.28,4.282,5
20120301|2011-09-16 14:00,16,4.283,4.285,4.283,4.285,9
20120301|2011-09-16 14:30,16,4.287,4.288,4.287,4.288,6
20120301|2011-09-16 15:30,16,4.293,4.293,4.293,4.293,1
20120301|2011-09-18 17:00,19,4.25,4.25,4.25,4.25,2
20120301|2011-09-18 19:00,19,4.277,4.277,4.277,4.277,1
20120301|2011-09-18 20:30,19,4.28,4.28,4.28,4.28,1
20120301|2011-09-19 05:30,19,4.282,4.283,4.282,4.283,2
20120301|2011-09-19 06:30,19,4.265,4.265,4.254,4.254,2
20120301|2011-09-19 07:00,19,4.265,4.265,4.256,4.258,20
20120301|2011-09-19 07:30,19,4.26,4.26,4.257,4.257,16
20120301|2011-09-19 08:00,19,4.261,4.279,4.261,4.279,25
20120301|2011-09-19 08:30,19,4.278,4.278,4.256,4.256,142
20120301|2011-09-19 09:00,19,4.262,4.265,4.258,4.265,112
20120301|2011-09-19 09:30,19,4.265,4.265,4.257,4.262,213
20120301|2011-09-19 10:00,19,4.259,4.28,4.259,4.28,35
20120301|2011-09-19 10:30,19,4.281,4.281,4.281,4.281,8
20120301|2011-09-19 11:00,19,4.276,4.276,4.274,4.274,16
20120301|2011-09-19 11:30,19,4.274,4.274,4.272,4.272,5
20120301|2011-09-19 12:00,19,4.273,4.273,4.273,4.273,1
20120301|2011-09-19 12:30,19,4.28,4.289,4.279,4.289,19
20120301|2011-09-19 13:00,19,4.293,4.307,4.293,4.3,166
20120301|2011-09-19 13:30,19,4.299,4.303,4.299,4.303,23
20120301|2011-09-19 14:00,19,4.304,4.304,4.304,4.304,1
20120301|2011-09-19 15:30,19,4.305,4.31,4.305,4.31,3
20120301|2011-09-19 21:30,20,4.299,4.299,4.299,4.299,3
20120301|2011-09-20 00:30,20,4.305,4.305,4.305,4.305,1
20120301|2011-09-20 06:00,20,4.333,4.333,4.333,4.333,2
20120301|2011-09-20 07:00,20,4.317,4.317,4.305,4.305,4
20120301|2011-09-20 07:30,20,4.299,4.3,4.282,4.282,14
20120301|2011-09-20 08:00,20,4.275,4.275,4.261,4.261,13
20120301|2011-09-20 08:30,20,4.273,4.277,4.261,4.261,19
20120301|2011-09-20 09:00,20,4.271,4.279,4.271,4.276,26
20120301|2011-09-20 09:30,20,4.276,4.281,4.276,4.279,19
20120301|2011-09-20 10:00,20,4.28,4.28,4.28,4.28,10
20120301|2011-09-20 10:30,20,4.282,4.287,4.282,4.287,6
20120301|2011-09-20 11:00,20,4.287,4.29,4.283,4.286,42
20120301|2011-09-20 11:30,20,4.288,4.3,4.288,4.293,45
20120301|2011-09-20 12:00,20,4.297,4.299,4.286,4.298,76
20120301|2011-09-20 12:30,20,4.297,4.297,4.292,4.292,17
20120301|2011-09-20 13:00,20,4.3,4.3,4.271,4.272,60
20120301|2011-09-20 13:30,20,4.273,4.277,4.272,4.277,49
20120301|2011-09-20 14:00,20,4.277,4.277,4.275,4.276,23
20120301|2011-09-20 14:30,20,4.271,4.273,4.269,4.271,22
20120301|2011-09-20 15:00,20,4.266,4.271,4.265,4.271,4
20120301|2011-09-20 20:00,21,4.279,4.279,4.279,4.279,4
20120301|2011-09-20 20:30,21,4.279,4.279,4.279,4.279,6
20120301|2011-09-20 21:00,21,4.28,4.281,4.28,4.281,10
20120301|2011-09-21 07:00,21,4.25,4.25,4.246,4.246,31
20120301|2011-09-21 07:30,21,4.246,4.254,4.245,4.254,8
20120301|2011-09-21 08:00,21,4.258,4.258,4.238,4.24,45
20120301|2011-09-21 08:30,21,4.242,4.248,4.232,4.235,77
20120301|2011-09-21 09:00,21,4.237,4.246,4.225,4.246,102
20120301|2011-09-21 09:30,21,4.248,4.248,4.241,4.242,13
20120301|2011-09-21 10:00,21,4.249,4.256,4.249,4.256,10
20120301|2011-09-21 10:30,21,4.258,4.259,4.251,4.251,41
20120301|2011-09-21 11:00,21,4.251,4.255,4.25,4.255,107
20120301|2011-09-21 11:30,21,4.255,4.257,4.255,4.257,5
20120301|2011-09-21 12:00,21,4.258,4.258,4.249,4.249,12
20120301|2011-09-21 12:30,21,4.25,4.251,4.247,4.25,32
20120301|2011-09-21 13:00,21,4.248,4.248,4.238,4.24,57
20120301|2011-09-21 13:30,21,4.239,4.241,4.239,4.24,12
20120301|2011-09-21 14:00,21,4.239,4.24,4.237,4.237,9
20120301|2011-09-21 14:30,21,4.233,4.236,4.229,4.229,18
20120301|2011-09-21 15:00,21,4.232,4.232,4.232,4.232,2
20120301|2011-09-21 15:30,21,4.225,4.225,4.225,4.225,1
20120301|2011-09-21 16:00,21,4.225,4.225,4.22,4.22,25
20120301|2011-09-22 03:00,22,4.25,4.25,4.25,4.25,5
20120301|2011-09-22 04:00,22,4.228,4.232,4.228,4.232,7
20120301|2011-09-22 06:30,22,4.198,4.198,4.189,4.189,130
20120301|2011-09-22 07:00,22,4.21,4.21,4.199,4.202,30
20120301|2011-09-22 07:30,22,4.194,4.2,4.19,4.192,149
20120301|2011-09-22 08:00,22,4.194,4.211,4.194,4.202,137
20120301|2011-09-22 08:30,22,4.191,4.194,4.187,4.19,148
20120301|2011-09-22 09:00,22,4.186,4.192,4.165,4.165,45
20120301|2011-09-22 09:30,22,4.218,4.24,4.16,4.206,20
20120301|2011-09-22 10:00,22,4.206,4.206,4.183,4.199,204
20120301|2011-09-22 10:30,22,4.198,4.216,4.197,4.209,37
20120301|2011-09-22 11:00,22,4.197,4.197,4.184,4.184,51
20120301|2011-09-22 11:30,22,4.187,4.19,4.187,4.187,143
20120301|2011-09-22 12:00,22,4.19,4.19,4.167,4.172,158
20120301|2011-09-22 12:30,22,4.174,4.179,4.168,4.179,81
20120301|2011-09-22 13:00,22,4.18,4.183,4.17,4.174,80
20120301|2011-09-22 13:30,22,4.176,4.176,4.173,4.175,39
20120301|2011-09-22 14:00,22,4.173,4.18,4.173,4.173,28
20120301|2011-09-22 14:30,22,4.17,4.17,4.17,4.17,1
20120301|2011-09-23 02:30,23,4.17,4.17,4.17,4.17,6
20120301|2011-09-23 07:00,23,4.173,4.173,4.165,4.17,23
20120301|2011-09-23 07:30,23,4.157,4.166,4.144,4.16,32
20120301|2011-09-23 08:00,23,4.166,4.171,4.156,4.16,109
20120301|2011-09-23 08:30,23,4.155,4.159,4.153,4.157,80
20120301|2011-09-23 09:00,23,4.156,4.168,4.153,4.156,54
20120301|2011-09-23 09:30,23,4.158,4.182,4.158,4.182,12
20120301|2011-09-23 10:00,23,4.173,4.175,4.171,4.171,32
20120301|2011-09-23 10:30,23,4.176,4.184,4.166,4.166,10
20120301|2011-09-23 11:00,23,4.166,4.174,4.166,4.174,16
20120301|2011-09-23 11:30,23,4.177,4.177,4.172,4.175,16
20120301|2011-09-23 12:00,23,4.171,4.171,4.166,4.166,7
20120301|2011-09-23 12:30,23,4.166,4.168,4.157,4.159,46
20120301|2011-09-23 13:00,23,4.157,4.158,4.147,4.147,108
20120301|2011-09-23 13:30,23,4.15,4.153,4.15,4.153,7
20120301|2011-09-23 14:00,23,4.153,4.153,4.149,4.153,17
20120301|2011-09-23 14:30,23,4.154,4.154,4.151,4.152,4
20120301|2011-09-23 15:30,23,4.15,4.15,4.148,4.148,2
20120301|2011-09-23 16:00,23,4.153,4.153,4.153,4.153,1
20120301|2011-09-25 17:00,26,4.148,4.148,4.145,4.145,13
20120301|2011-09-25 19:00,26,4.143,4.143,4.143,4.143,1
20120301|2011-09-25 21:30,26,4.129,4.129,4.128,4.128,3
20120301|2011-09-26 00:00,26,4.128,4.128,4.128,4.128,3
20120301|2011-09-26 02:30,26,4.156,4.156,4.156,4.156,4
20120301|2011-09-26 03:00,26,4.17,4.17,4.17,4.17,3
20120301|2011-09-26 04:00,26,4.166,4.166,4.158,4.158,7
20120301|2011-09-26 07:00,26,4.173,4.173,4.173,4.173,1
20120301|2011-09-26 07:30,26,4.183,4.184,4.162,4.162,23
20120301|2011-09-26 08:00,26,4.164,4.19,4.164,4.182,111
20120301|2011-09-26 08:30,26,4.179,4.196,4.179,4.19,83
20120301|2011-09-26 09:00,26,4.193,4.207,4.193,4.202,187
20120301|2011-09-26 09:30,26,4.203,4.204,4.191,4.193,122
20120301|2011-09-26 10:00,26,4.2,4.2,4.2,4.2,1
20120301|2011-09-26 10:30,26,4.196,4.196,4.196,4.196,1
20120301|2011-09-26 11:00,26,4.198,4.205,4.198,4.205,26
20120301|2011-09-26 11:30,26,4.199,4.214,4.199,4.201,68
20120301|2011-09-26 12:00,26,4.208,4.215,4.208,4.215,10
20120301|2011-09-26 12:30,26,4.207,4.207,4.206,4.206,2
20120301|2011-09-26 13:00,26,4.219,4.228,4.21,4.226,36
20120301|2011-09-26 13:30,26,4.226,4.226,4.224,4.224,20
20120301|2011-09-26 14:00,26,4.227,4.227,4.226,4.226,2
20120301|2011-09-26 14:30,26,4.229,4.231,4.229,4.231,3
20120301|2011-09-26 15:30,26,4.234,4.237,4.234,4.237,3
20120301|2011-09-26 16:00,26,4.23,4.23,4.23,4.23,1
20120301|2011-09-27 01:00,27,4.248,4.248,4.248,4.248,2
20120301|2011-09-27 01:30,27,4.249,4.249,4.24,4.242,55
20120301|2011-09-27 06:00,27,4.263,4.263,4.263,4.263,2
20120301|2011-09-27 06:30,27,4.28,4.28,4.28,4.28,5
20120301|2011-09-27 07:00,27,4.268,4.268,4.254,4.254,12
20120301|2011-09-27 07:30,27,4.251,4.265,4.251,4.252,97
20120301|2011-09-27 08:00,27,4.254,4.261,4.253,4.257,47
20120301|2011-09-27 08:30,27,4.256,4.258,4.244,4.244,12
20120301|2011-09-27 09:00,27,4.244,4.244,4.2,4.218,136
20120301|2011-09-27 09:30,27,4.213,4.219,4.205,4.219,75
20120301|2011-09-27 10:00,27,4.213,4.216,4.213,4.216,7
20120301|2011-09-27 10:30,27,4.227,4.227,4.215,4.215,27
20120301|2011-09-27 11:00,27,4.222,4.232,4.222,4.227,7
20120301|2011-09-27 11:30,27,4.223,4.223,4.223,4.223,25
20120301|2011-09-27 12:00,27,4.223,4.229,4.219,4.219,15
20120301|2011-09-27 12:30,27,4.218,4.219,4.209,4.209,66
20120301|2011-09-27 13:00,27,4.212,4.229,4.212,4.226,57
20120301|2011-09-27 13:30,27,4.227,4.227,4.226,4.226,15
20120301|2011-09-27 14:00,27,4.226,4.229,4.226,4.229,13
20120301|2011-09-27 14:30,27,4.228,4.228,4.228,4.228,2
20120301|2011-09-27 15:00,27,4.224,4.224,4.224,4.224,1
20120301|2011-09-28 06:30,28,4.221,4.221,4.221,4.221,1
20120301|2011-09-28 07:00,28,4.194,4.194,4.194,4.194,25
20120301|2011-09-28 07:30,28,4.187,4.2,4.187,4.2,58
20120301|2011-09-28 08:00,28,4.201,4.209,4.196,4.196,79
20120301|2011-09-28 08:30,28,4.199,4.199,4.186,4.193,31
20120301|2011-09-28 09:00,28,4.193,4.197,4.188,4.196,16
20120301|2011-09-28 09:30,28,4.202,4.204,4.196,4.2,61
20120301|2011-09-28 10:00,28,4.198,4.198,4.182,4.182,98
20120301|2011-09-28 10:30,28,4.186,4.19,4.179,4.19,8
20120301|2011-09-28 11:00,28,4.193,4.193,4.193,4.193,1
20120301|2011-09-28 11:30,28,4.187,4.188,4.173,4.173,14
20120301|2011-09-28 12:00,28,4.177,4.18,4.177,4.18,22
20120301|2011-09-28 12:30,28,4.171,4.173,4.17,4.173,37
20120301|2011-09-28 13:00,28,4.176,4.184,4.168,4.171,415
20120301|2011-09-28 13:30,28,4.171,4.177,4.171,4.176,24
20120301|2011-09-28 14:00,28,4.173,4.173,4.169,4.169,3
20120301|2011-09-28 14:30,28,4.167,4.167,4.167,4.167,2
20120301|2011-09-28 15:00,28,4.155,4.155,4.155,4.155,1
20120301|2011-09-28 21:30,29,4.154,4.154,4.154,4.154,1
20120301|2011-09-28 23:30,29,4.17,4.17,4.17,4.17,1
20120301|2011-09-29 00:00,29,4.17,4.17,4.17,4.17,4
20120301|2011-09-29 01:00,29,4.171,4.171,4.169,4.169,33
20120301|2011-09-29 02:00,29,4.171,4.171,4.168,4.168,4
20120301|2011-09-29 07:00,29,4.16,4.16,4.152,4.152,4
20120301|2011-09-29 07:30,29,4.147,4.151,4.139,4.141,620
20120301|2011-09-29 08:00,29,4.146,4.152,4.146,4.15,132
20120301|2011-09-29 08:30,29,4.152,4.156,4.152,4.156,56
20120301|2011-09-29 09:00,29,4.147,4.149,4.143,4.143,145
20120301|2011-09-29 09:30,29,4.1,4.132,4.09,4.127,423
20120301|2011-09-29 10:00,29,4.127,4.128,4.121,4.127,32
20120301|2011-09-29 10:30,29,4.126,4.147,4.126,4.147,25
20120301|2011-09-29 11:00,29,4.135,4.143,4.134,4.143,11
20120301|2011-09-29 11:30,29,4.146,4.22,4.146,4.186,146
20120301|2011-09-29 12:00,29,4.178,4.189,4.158,4.187,118
20120301|2011-09-29 12:30,29,4.185,4.189,4.175,4.177,25
20120301|2011-09-29 13:00,29,4.177,4.183,4.134,4.145,145
20120301|2011-09-29 13:30,29,4.139,4.159,4.139,4.159,115
20120301|2011-09-29 14:00,29,4.158,4.158,4.157,4.157,4
20120301|2011-09-29 14:30,29,4.16,4.16,4.16,4.16,3
20120301|2011-09-29 15:00,29,4.161,4.161,4.161,4.161,23
20120301|2011-09-30 00:00,30,4.159,4.159,4.159,4.159,14
20120301|2011-09-30 00:30,30,4.163,4.163,4.158,4.159,38
20120301|2011-09-30 01:00,30,4.169,4.169,4.169,4.169,9
20120301|2011-09-30 01:30,30,4.169,4.169,4.169,4.169,5
20120301|2011-09-30 05:30,30,4.133,4.133,4.133,4.133,1
20120301|2011-09-30 06:00,30,4.131,4.131,4.129,4.129,3
20120301|2011-09-30 06:30,30,4.128,4.136,4.128,4.136,9
20120301|2011-09-30 07:00,30,4.149,4.149,4.149,4.149,1
20120301|2011-09-30 07:30,30,4.135,4.135,4.132,4.133,43
20120301|2011-09-30 08:00,30,4.134,4.148,4.126,4.135,41
20120301|2011-09-30 08:30,30,4.146,4.159,4.143,4.143,104
20120301|2011-09-30 09:00,30,4.147,4.157,4.147,4.157,6
20120301|2011-09-30 09:30,30,4.147,4.151,4.127,4.127,25
20120301|2011-09-30 10:00,30,4.131,4.134,4.121,4.13,43
20120301|2011-09-30 10:30,30,4.135,4.136,4.127,4.127,23
20120301|2011-09-30 11:00,30,4.131,4.132,4.119,4.13,56
20120301|2011-09-30 11:30,30,4.127,4.133,4.125,4.133,17
20120301|2011-09-30 12:00,30,4.133,4.133,4.132,4.132,2
20120301|2011-09-30 12:30,30,4.14,4.14,4.137,4.138,41
20120301|2011-09-30 13:00,30,4.143,4.145,4.106,4.108,552
20120301|2011-09-30 13:30,30,4.112,4.114,4.111,4.113,57
20120301|2011-09-30 14:00,30,4.117,4.117,4.117,4.117,9
20120301|2011-09-30 15:30,30,4.1,4.1,4.082,4.082,216
20120301|2011-10-02 17:00,3,4.1,4.1,4.1,4.1,3
20120301|2011-10-02 18:30,3,4.092,4.093,4.092,4.092,3
20120301|2011-10-02 22:00,3,4.102,4.102,4.102,4.102,5
20120301|2011-10-02 22:30,3,4.092,4.092,4.092,4.092,3
20120301|2011-10-03 00:00,3,4.098,4.098,4.098,4.098,2
20120301|2011-10-03 01:00,3,4.104,4.104,4.103,4.103,7
20120301|2011-10-03 02:00,3,4.109,4.111,4.109,4.111,2
20120301|2011-10-03 02:30,3,4.13,4.13,4.13,4.13,1
20120301|2011-10-03 03:00,3,4.134,4.144,4.134,4.144,4
20120301|2011-10-03 06:00,3,4.139,4.139,4.121,4.121,2
20120301|2011-10-03 06:30,3,4.124,4.124,4.117,4.119,6
20120301|2011-10-03 07:00,3,4.118,4.121,4.113,4.121,4
20120301|2011-10-03 07:30,3,4.125,4.125,4.102,4.109,124
20120301|2011-10-03 08:00,3,4.11,4.115,4.104,4.104,182
20120301|2011-10-03 08:30,3,4.102,4.115,4.101,4.115,31
20120301|2011-10-03 09:00,3,4.113,4.12,4.109,4.114,61
20120301|2011-10-03 09:30,3,4.11,4.11,4.095,4.095,67
20120301|2011-10-03 10:00,3,4.099,4.118,4.099,4.112,89
20120301|2011-10-03 10:30,3,4.115,4.115,4.104,4.115,41
20120301|2011-10-03 11:00,3,4.12,4.12,4.109,4.109,47
20120301|2011-10-03 11:30,3,4.104,4.104,4.08,4.08,103
20120301|2011-10-03 12:00,3,4.081,4.082,4.066,4.072,55
20120301|2011-10-03 12:30,3,4.072,4.074,4.059,4.074,55
20120301|2011-10-03 13:00,3,4.08,4.082,4.071,4.073,50
20120301|2011-10-03 13:30,3,4.073,4.073,4.073,4.073,1
20120301|2011-10-03 14:00,3,4.075,4.075,4.072,4.072,7
20120301|2011-10-03 14:30,3,4.075,4.075,4.074,4.074,13
20120301|2011-10-03 15:00,3,4.066,4.066,4.065,4.065,10
20120301|2011-10-03 15:30,3,4.069,4.07,4.069,4.069,8
20120301|2011-10-03 18:30,4,4.072,4.072,4.072,4.072,1
20120301|2011-10-04 01:30,4,4.07,4.071,4.07,4.07,37
20120301|2011-10-04 02:30,4,4.067,4.067,4.067,4.067,2
20120301|2011-10-04 03:30,4,4.065,4.065,4.065,4.065,6
20120301|2011-10-04 04:00,4,4.065,4.065,4.065,4.065,4
20120301|2011-10-04 06:30,4,4.061,4.061,4.053,4.053,2
20120301|2011-10-04 07:00,4,4.059,4.059,4.059,4.059,1
20120301|2011-10-04 07:30,4,4.062,4.073,4.059,4.063,38
20120301|2011-10-04 08:00,4,4.069,4.09,4.066,4.08,110
20120301|2011-10-04 08:30,4,4.085,4.091,4.079,4.084,33
20120301|2011-10-04 09:00,4,4.082,4.087,4.082,4.087,6
20120301|2011-10-04 09:30,4,4.075,4.075,4.075,4.075,3
20120301|2011-10-04 10:00,4,4.082,4.082,4.082,4.082,9
20120301|2011-10-04 10:30,4,4.083,4.094,4.083,4.088,43
20120301|2011-10-04 11:00,4,4.084,4.084,4.076,4.076,3
20120301|2011-10-04 11:30,4,4.084,4.084,4.08,4.08,3
20120301|2011-10-04 12:00,4,4.079,4.079,4.06,4.066,20
20120301|2011-10-04 12:30,4,4.069,4.071,4.06,4.065,61
20120301|2011-10-04 13:00,4,4.069,4.104,4.063,4.094,669
20120301|2011-10-04 13:30,4,4.091,4.1,4.091,4.097,24
20120301|2011-10-04 14:00,4,4.096,4.096,4.096,4.096,1
20120301|2011-10-04 14:30,4,4.108,4.109,4.108,4.108,16
20120301|2011-10-04 15:00,4,4.11,4.11,4.11,4.11,1
20120301|2011-10-04 15:30,4,4.112,4.112,4.11,4.11,3
20120301|2011-10-04 16:00,4,4.11,4.11,4.11,4.11,1
20120301|2011-10-04 17:30,5,4.102,4.102,4.102,4.102,1
20120301|2011-10-05 00:30,5,4.105,4.105,4.105,4.105,2
20120301|2011-10-05 02:00,5,4.128,4.128,4.128,4.128,1
20120301|2011-10-05 04:00,5,4.109,4.109,4.109,4.109,1
20120301|2011-10-05 04:30,5,4.106,4.106,4.106,4.106,1
20120301|2011-10-05 05:30,5,4.106,4.114,4.106,4.114,3
20120301|2011-10-05 06:00,5,4.104,4.104,4.104,4.104,4
20120301|2011-10-05 06:30,5,4.106,4.112,4.106,4.112,3
20120301|2011-10-05 07:00,5,4.11,4.129,4.109,4.125,16
20120301|2011-10-05 07:30,5,4.117,4.119,4.11,4.11,14
20120301|2011-10-05 08:00,5,4.105,4.11,4.075,4.075,109
20120301|2011-10-05 08:30,5,4.074,4.083,4.071,4.071,39
20120301|2011-10-05 09:00,5,4.075,4.076,4.065,4.071,32
20120301|2011-10-05 09:30,5,4.069,4.071,4.068,4.069,42
20120301|2011-10-05 10:00,5,4.072,4.08,4.068,4.08,116
20120301|2011-10-05 10:30,5,4.082,4.083,4.078,4.078,24
20120301|2011-10-05 11:00,5,4.078,4.078,4.068,4.068,6
20120301|2011-10-05 11:30,5,4.065,4.075,4.061,4.071,33
20120301|2011-10-05 12:00,5,4.076,4.076,4.076,4.076,8
20120301|2011-10-05 12:30,5,4.063,4.063,4.063,4.063,1
20120301|2011-10-05 13:00,5,4.07,4.07,4.043,4.046,54
20120301|2011-10-05 13:30,5,4.046,4.049,4.044,4.049,74
20120301|2011-10-05 14:00,5,4.044,4.048,4.044,4.048,3
20120301|2011-10-05 14:30,5,4.043,4.045,4.035,4.035,26
20120301|2011-10-05 15:00,5,4.042,4.043,4.042,4.043,3
20120301|2011-10-05 15:30,5,4.047,4.047,4.041,4.044,28
20120301|2011-10-05 19:00,6,4.039,4.039,4.039,4.039,4
20120301|2011-10-05 20:30,6,4.034,4.034,4.034,4.034,1
20120301|2011-10-05 21:00,6,4.029,4.029,4.029,4.029,1
20120301|2011-10-05 23:00,6,4.051,4.052,4.051,4.052,5
20120301|2011-10-06 01:00,6,4.034,4.034,4.034,4.034,1
20120301|2011-10-06 03:00,6,4.02,4.02,4.02,4.02,3
20120301|2011-10-06 03:30,6,4.012,4.012,4.012,4.012,11
20120301|2011-10-06 04:00,6,4.01,4.01,4.01,4.01,1
20120301|2011-10-06 04:30,6,4.008,4.009,4.008,4.009,11
20120301|2011-10-06 07:00,6,4.041,4.041,4.041,4.041,3
20120301|2011-10-06 07:30,6,4.047,4.047,4.019,4.028,40
20120301|2011-10-06 08:00,6,4.027,4.041,4.027,4.041,118
20120301|2011-10-06 08:30,6,4.04,4.044,4.037,4.043,35
20120301|2011-10-06 09:00,6,4.04,4.051,4.038,4.045,78
20120301|2011-10-06 09:30,6,4,4.048,4,4.022,57
20120301|2011-10-06 10:00,6,4.023,4.034,4.007,4.015,69
20120301|2011-10-06 10:30,6,4.019,4.03,4.019,4.029,31
20120301|2011-10-06 11:00,6,4.033,4.034,4.019,4.028,25
20120301|2011-10-06 11:30,6,4.027,4.048,4.026,4.044,23
20120301|2011-10-06 12:00,6,4.058,4.065,4.042,4.06,160
20120301|2011-10-06 12:30,6,4.054,4.074,4.041,4.074,240
20120301|2011-10-06 13:00,6,4.073,4.084,4.06,4.076,65
20120301|2011-10-06 13:30,6,4.081,4.082,4.075,4.076,20
20120301|2011-10-06 14:00,6,4.076,4.077,4.076,4.077,38
20120301|2011-10-06 14:30,6,4.073,4.073,4.073,4.073,1
20120301|2011-10-06 15:30,6,4.077,4.08,4.077,4.08,2
20120301|2011-10-06 23:30,7,4.077,4.077,4.077,4.077,1
20120301|2011-10-07 03:00,7,4.044,4.044,4.044,4.044,5
20120301|2011-10-07 03:30,7,4.044,4.044,4.044,4.044,12
20120301|2011-10-07 05:30,7,4.041,4.041,4.041,4.041,1
20120301|2011-10-07 06:00,7,4.03,4.03,4.03,4.03,1
20120301|2011-10-07 07:00,7,4.037,4.037,4.036,4.036,2
20120301|2011-10-07 07:30,7,4.044,4.047,4.037,4.037,26
20120301|2011-10-07 08:00,7,4.038,4.041,4.014,4.019,233
20120301|2011-10-07 08:30,7,4.029,4.033,4.014,4.02,116
20120301|2011-10-07 09:00,7,4.024,4.024,4.018,4.018,24
20120301|2011-10-07 09:30,7,4.018,4.028,4.018,4.025,15
20120301|2011-10-07 10:00,7,4.023,4.023,4.009,4.02,59
20120301|2011-10-07 10:30,7,4.022,4.022,4.01,4.01,59
20120301|2011-10-07 11:00,7,4.011,4.021,4.011,4.021,99
20120301|2011-10-07 11:30,7,4.014,4.018,4.001,4.007,51
20120301|2011-10-07 12:00,7,4,4.002,3.99,4.001,330
20120301|2011-10-07 12:30,7,3.999,4.009,3.996,4.006,98
20120301|2011-10-07 13:00,7,4.005,4.005,3.989,3.994,554
20120301|2011-10-07 13:30,7,3.991,3.995,3.989,3.994,145
20120301|2011-10-07 14:00,7,3.995,3.997,3.993,3.993,18
20120301|2011-10-07 14:30,7,3.992,3.993,3.989,3.99,8
20120301|2011-10-07 15:00,7,3.982,3.982,3.976,3.976,7
20120301|2011-10-07 15:30,7,3.985,3.985,3.983,3.983,2
20120301|2011-10-09 20:30,10,3.979,3.979,3.979,3.979,2
20120301|2011-10-09 23:00,10,3.979,3.979,3.979,3.979,1
20120301|2011-10-09 23:30,10,3.976,3.976,3.976,3.976,2
20120301|2011-10-10 00:30,10,3.976,3.976,3.976,3.976,3
20120301|2011-10-10 01:00,10,3.975,3.975,3.975,3.975,1
20120301|2011-10-10 01:30,10,3.97,3.97,3.97,3.97,3
20120301|2011-10-10 02:30,10,3.963,3.963,3.96,3.96,17
20120301|2011-10-10 03:00,10,3.96,3.96,3.96,3.96,1
20120301|2011-10-10 03:30,10,3.97,3.97,3.959,3.959,3
20120301|2011-10-10 04:00,10,3.964,3.964,3.964,3.964,4
20120301|2011-10-10 06:30,10,3.974,3.978,3.974,3.974,57
20120301|2011-10-10 07:00,10,3.978,3.992,3.978,3.985,142
20120301|2011-10-10 07:30,10,3.988,3.999,3.976,3.988,369
20120301|2011-10-10 08:00,10,3.986,4.012,3.983,4.01,57
20120301|2011-10-10 08:30,10,4.013,4.018,4.005,4.006,138
20120301|2011-10-10 09:00,10,4.009,4.024,4.004,4.021,293
20120301|2011-10-10 09:30,10,4.02,4.029,4.018,4.029,106
20120301|2011-10-10 10:00,10,4.022,4.034,4.02,4.029,45
20120301|2011-10-10 10:30,10,4.028,4.03,4.024,4.026,68
20120301|2011-10-10 11:00,10,4.028,4.028,4.015,4.017,38
20120301|2011-10-10 11:30,10,4.019,4.022,4.019,4.022,17
20120301|2011-10-10 12:30,10,4.02,4.02,4.017,4.017,12
20120301|2011-10-10 13:00,10,4.021,4.021,3.988,3.99,249
20120301|2011-10-10 13:30,10,3.993,3.993,3.989,3.992,10
20120301|2011-10-10 14:00,10,3.988,3.996,3.988,3.992,15
20120301|2011-10-10 15:30,10,4,4,4,4,52
20120301|2011-10-10 16:00,10,3.997,3.997,3.997,3.997,1
20120301|2011-10-10 23:30,11,4.009,4.009,4.009,4.009,1
20120301|2011-10-11 01:30,11,3.984,3.984,3.98,3.98,12
20120301|2011-10-11 02:30,11,3.97,3.97,3.968,3.968,6
20120301|2011-10-11 03:00,11,3.95,3.95,3.95,3.95,9
20120301|2011-10-11 03:30,11,3.948,3.948,3.948,3.948,4
20120301|2011-10-11 04:00,11,3.935,3.935,3.934,3.934,3
20120301|2011-10-11 04:30,11,3.93,3.93,3.928,3.928,3
20120301|2011-10-11 06:00,11,3.95,3.962,3.95,3.953,185
20120301|2011-10-11 06:30,11,3.953,3.973,3.953,3.973,450
20120301|2011-10-11 07:00,11,3.976,3.988,3.976,3.984,90
20120301|2011-10-11 07:30,11,3.983,3.985,3.983,3.985,9
20120301|2011-10-11 08:00,11,3.984,3.988,3.975,3.978,129
20120301|2011-10-11 08:30,11,3.975,3.977,3.957,3.957,113
20120301|2011-10-11 09:00,11,3.961,3.961,3.953,3.957,54
20120301|2011-10-11 09:30,11,3.957,3.965,3.953,3.962,72
20120301|2011-10-11 10:00,11,3.969,3.969,3.949,3.949,41
20120301|2011-10-11 10:30,11,3.946,3.95,3.945,3.948,52
20120301|2011-10-11 11:00,11,3.957,3.957,3.932,3.955,129
20120301|2011-10-11 11:30,11,3.954,3.983,3.953,3.975,130
20120301|2011-10-11 12:00,11,3.975,3.975,3.962,3.968,27
20120301|2011-10-11 12:30,11,3.967,3.985,3.967,3.985,19
20120301|2011-10-11 13:00,11,3.986,4,3.986,3.999,178
20120301|2011-10-11 13:30,11,3.996,4.004,3.996,4.004,5
20120301|2011-10-11 14:00,11,4.001,4.001,3.998,3.998,7
20120301|2011-10-11 14:30,11,3.999,3.999,3.998,3.999,5
20120301|2011-10-11 15:00,11,3.993,3.993,3.99,3.99,2
20120301|2011-10-11 16:00,11,3.991,3.991,3.991,3.991,1
20120301|2011-10-11 21:30,12,4.002,4.002,4.002,4.002,1
20120301|2011-10-11 23:30,12,3.997,3.997,3.997,3.997,1
20120301|2011-10-12 01:00,12,3.995,3.995,3.993,3.993,18
20120301|2011-10-12 03:00,12,3.988,3.988,3.988,3.988,3
20120301|2011-10-12 03:30,12,3.982,3.982,3.978,3.978,16
20120301|2011-10-12 04:00,12,3.981,3.981,3.981,3.981,5
20120301|2011-10-12 05:00,12,4.001,4.001,4.001,4.001,1
20120301|2011-10-12 05:30,12,3.997,3.998,3.997,3.998,6
20120301|2011-10-12 06:00,12,3.992,3.997,3.992,3.995,85
20120301|2011-10-12 07:00,12,3.995,3.995,3.982,3.987,4
20120301|2011-10-12 07:30,12,3.997,3.997,3.986,3.997,19
20120301|2011-10-12 08:00,12,3.995,4.01,3.989,4.01,91
20120301|2011-10-12 08:30,12,4.006,4.008,3.987,3.991,109
20120301|2011-10-12 09:00,12,3.99,3.994,3.99,3.99,77
20120301|2011-10-12 09:30,12,3.994,3.995,3.965,3.967,106
20120301|2011-10-12 10:00,12,3.971,3.972,3.948,3.96,88
20120301|2011-10-12 10:30,12,3.949,3.959,3.949,3.956,47
20120301|2011-10-12 11:00,12,3.946,3.946,3.938,3.941,48
20120301|2011-10-12 11:30,12,3.945,3.952,3.94,3.952,29
20120301|2011-10-12 12:00,12,3.952,3.957,3.946,3.957,54
20120301|2011-10-12 12:30,12,3.956,3.96,3.948,3.951,11
20120301|2011-10-12 13:00,12,3.947,3.952,3.936,3.937,359
20120301|2011-10-12 13:30,12,3.937,3.942,3.935,3.94,73
20120301|2011-10-12 14:00,12,3.942,3.944,3.939,3.943,20
20120301|2011-10-12 14:30,12,3.941,3.943,3.94,3.943,10
20120301|2011-10-12 15:00,12,3.941,3.941,3.933,3.933,36
20120301|2011-10-12 15:30,12,3.932,3.932,3.932,3.932,1
20120301|2011-10-12 18:00,13,3.941,3.941,3.941,3.941,1
20120301|2011-10-13 01:30,13,3.935,3.935,3.935,3.935,2
20120301|2011-10-13 02:00,13,3.935,3.935,3.935,3.935,2
20120301|2011-10-13 02:30,13,3.938,3.938,3.938,3.938,2
20120301|2011-10-13 03:00,13,3.938,3.938,3.937,3.937,8
20120301|2011-10-13 03:30,13,3.937,3.937,3.937,3.937,1
20120301|2011-10-13 04:00,13,3.937,3.937,3.937,3.937,2
20120301|2011-10-13 05:00,13,3.924,3.924,3.923,3.923,19
20120301|2011-10-13 05:30,13,3.924,3.926,3.922,3.922,39
20120301|2011-10-13 06:00,13,3.927,3.929,3.926,3.928,21
20120301|2011-10-13 06:30,13,3.924,3.928,3.921,3.928,11
20120301|2011-10-13 07:00,13,3.921,3.934,3.921,3.934,4
20120301|2011-10-13 07:30,13,3.934,3.936,3.928,3.93,31
20120301|2011-10-13 08:00,13,3.932,3.944,3.932,3.942,153
20120301|2011-10-13 08:30,13,3.943,3.944,3.935,3.942,45
20120301|2011-10-13 09:00,13,3.942,3.949,3.938,3.945,39
20120301|2011-10-13 09:30,13,3.91,3.927,3.897,3.927,592
20120301|2011-10-13 10:00,13,3.932,3.936,3.92,3.936,70
20120301|2011-10-13 10:30,13,3.936,3.939,3.934,3.935,18
20120301|2011-10-13 11:00,13,3.94,3.964,3.94,3.947,98
20120301|2011-10-13 11:30,13,3.946,3.947,3.932,3.94,65
20120301|2011-10-13 12:00,13,3.939,3.948,3.939,3.945,18
20120301|2011-10-13 12:30,13,3.945,3.945,3.935,3.937,50
20120301|2011-10-13 13:00,13,3.937,3.959,3.934,3.956,138
20120301|2011-10-13 13:30,13,3.958,3.958,3.954,3.957,43
20120301|2011-10-13 14:00,13,3.96,3.961,3.96,3.961,60
20120301|2011-10-13 14:30,13,3.958,3.958,3.956,3.956,2
20120301|2011-10-13 16:00,13,3.97,3.97,3.97,3.97,2
20120301|2011-10-14 00:30,14,3.944,3.944,3.943,3.943,21
20120301|2011-10-14 01:30,14,3.938,3.938,3.938,3.938,6
20120301|2011-10-14 02:30,14,3.926,3.926,3.926,3.926,30
20120301|2011-10-14 03:00,14,3.926,3.927,3.926,3.926,42
20120301|2011-10-14 03:30,14,3.93,3.93,3.929,3.929,17
20120301|2011-10-14 04:00,14,3.929,3.93,3.929,3.929,46
20120301|2011-10-14 05:00,14,3.926,3.937,3.925,3.933,57
20120301|2011-10-14 05:30,14,3.933,3.933,3.933,3.933,12
20120301|2011-10-14 06:00,14,3.933,3.942,3.933,3.942,20
20120301|2011-10-14 06:30,14,3.952,3.953,3.948,3.948,5
20120301|2011-10-14 07:00,14,3.965,3.98,3.964,3.98,33
20120301|2011-10-14 07:30,14,3.986,3.988,3.98,3.988,44
20120301|2011-10-14 08:00,14,3.99,4.01,3.988,4.002,246
20120301|2011-10-14 08:30,14,4.002,4.002,3.983,3.987,96
20120301|2011-10-14 09:00,14,3.984,3.99,3.984,3.987,7
20120301|2011-10-14 09:30,14,3.986,3.986,3.972,3.975,120
20120301|2011-10-14 10:00,14,3.976,3.985,3.968,3.982,647
20120301|2011-10-14 10:30,14,3.987,4.046,3.987,4.034,89
20120301|2011-10-14 11:00,14,4.03,4.095,4.03,4.072,79
20120301|2011-10-14 11:30,14,4.076,4.076,4.052,4.065,9
20120301|2011-10-14 12:00,14,4.069,4.081,4.052,4.052,10
20120301|2011-10-14 12:30,14,4.061,4.061,4.047,4.051,190
20120301|2011-10-14 13:00,14,4.058,4.078,4.058,4.076,18
20120301|2011-10-14 13:30,14,4.068,4.068,4.061,4.068,6
20120301|2011-10-14 14:00,14,4.072,4.072,4.067,4.067,14
20120301|2011-10-14 15:00,14,4.063,4.063,4.056,4.056,17
20120301|2011-10-14 15:30,14,4.055,4.06,4.055,4.06,2
20120301|2011-10-14 16:00,14,4.062,4.062,4.062,4.062,1
20120301|2011-10-16 17:00,17,4.1,4.1,4.088,4.088,44
20120301|2011-10-16 20:30,17,4.096,4.096,4.096,4.096,1
20120301|2011-10-16 21:30,17,4.091,4.091,4.091,4.091,1
20120301|2011-10-17 03:00,17,4.086,4.088,4.083,4.083,11
20120301|2011-10-17 04:00,17,4.086,4.086,4.086,4.086,2
20120301|2011-10-17 05:30,17,4.092,4.103,4.092,4.103,5
20120301|2011-10-17 06:30,17,4.104,4.108,4.104,4.108,9
20120301|2011-10-17 07:00,17,4.096,4.105,4.091,4.091,18
20120301|2011-10-17 07:30,17,4.08,4.114,4.08,4.106,37
20120301|2011-10-17 08:00,17,4.094,4.094,3.98,3.985,193
20120301|2011-10-17 08:30,17,3.995,4.011,3.975,4.011,87
20120301|2011-10-17 09:00,17,4.015,4.015,3.987,3.991,97
20120301|2011-10-17 09:30,17,4,4.017,3.998,4.014,45
20120301|2011-10-17 10:00,17,4.01,4.015,3.999,3.999,86
20120301|2011-10-17 10:30,17,4.001,4.014,3.998,4.004,61
20120301|2011-10-17 11:00,17,4.006,4.006,3.991,4.005,59
20120301|2011-10-17 11:30,17,3.99,3.996,3.977,3.994,45
20120301|2011-10-17 12:00,17,3.994,3.998,3.994,3.998,72
20120301|2011-10-17 12:30,17,4.005,4.009,4.004,4.009,33
20120301|2011-10-17 13:00,17,3.999,4.019,3.999,4.017,12
20120301|2011-10-17 13:30,17,4.007,4.007,4.007,4.007,2
20120301|2011-10-17 14:30,17,4.008,4.024,4.008,4.024,4
20120301|2011-10-17 18:30,18,4.019,4.019,4.019,4.019,1
20120301|2011-10-18 00:00,18,4.029,4.029,4.029,4.029,1
20120301|2011-10-18 00:30,18,4.027,4.027,4.027,4.027,5
20120301|2011-10-18 01:00,18,4.027,4.027,4.027,4.027,2
20120301|2011-10-18 01:30,18,4.027,4.027,4.027,4.027,1
20120301|2011-10-18 02:00,18,4.027,4.027,4.027,4.027,1
20120301|2011-10-18 03:00,18,4.02,4.023,4.02,4.023,22
20120301|2011-10-18 04:00,18,4.021,4.021,4.021,4.021,2
20120301|2011-10-18 05:30,18,4.009,4.01,4.004,4.004,41
20120301|2011-10-18 06:00,18,3.995,3.995,3.995,3.995,1
20120301|2011-10-18 07:00,18,3.998,3.998,3.985,3.985,6
20120301|2011-10-18 07:30,18,3.99,4,3.989,3.999,13
20120301|2011-10-18 08:00,18,3.999,4.002,3.962,3.963,171
20120301|2011-10-18 08:30,18,3.964,3.975,3.959,3.96,58
20120301|2011-10-18 09:00,18,3.967,3.97,3.957,3.961,37
20120301|2011-10-18 09:30,18,3.962,3.971,3.96,3.96,82
20120301|2011-10-18 10:00,18,3.964,3.967,3.96,3.96,14
20120301|2011-10-18 10:30,18,3.953,3.955,3.94,3.955,44
20120301|2011-10-18 11:00,18,3.947,3.955,3.947,3.95,32
20120301|2011-10-18 11:30,18,3.952,3.954,3.945,3.945,88
20120301|2011-10-18 12:00,18,3.944,3.951,3.935,3.935,44
20120301|2011-10-18 12:30,18,3.931,3.931,3.913,3.917,84
20120301|2011-10-18 13:00,18,3.921,3.923,3.913,3.913,452
20120301|2011-10-18 13:30,18,3.915,3.916,3.913,3.913,33
20120301|2011-10-18 14:00,18,3.915,3.919,3.915,3.919,43
20120301|2011-10-18 14:30,18,3.919,3.921,3.918,3.921,3
20120301|2011-10-18 15:00,18,3.909,3.913,3.906,3.912,18
20120301|2011-10-18 15:30,18,3.911,3.911,3.911,3.911,1
20120301|2011-10-18 16:00,18,3.921,3.921,3.921,3.921,1
20120301|2011-10-18 20:00,19,3.921,3.921,3.921,3.921,1
20120301|2011-10-18 21:00,19,3.933,3.933,3.933,3.933,6
20120301|2011-10-18 23:30,19,3.933,3.933,3.933,3.933,1
20120301|2011-10-19 00:00,19,3.933,3.933,3.933,3.933,5
20120301|2011-10-19 01:00,19,3.932,3.932,3.932,3.932,1
20120301|2011-10-19 01:30,19,3.923,3.925,3.923,3.925,2
20120301|2011-10-19 02:00,19,3.918,3.918,3.917,3.917,9
20120301|2011-10-19 02:30,19,3.917,3.917,3.915,3.915,14
20120301|2011-10-19 03:00,19,3.915,3.915,3.915,3.915,9
20120301|2011-10-19 03:30,19,3.915,3.915,3.915,3.915,10
20120301|2011-10-19 06:00,19,3.93,3.93,3.928,3.928,3
20120301|2011-10-19 06:30,19,3.931,3.931,3.931,3.931,1
20120301|2011-10-19 07:00,19,3.945,3.951,3.945,3.951,27
20120301|2011-10-19 07:30,19,3.948,3.956,3.941,3.946,18
20120301|2011-10-19 08:00,19,3.944,3.96,3.939,3.939,25
20120301|2011-10-19 08:30,19,3.944,3.957,3.944,3.953,11
20120301|2011-10-19 09:00,19,3.952,3.968,3.95,3.966,32
20120301|2011-10-19 09:30,19,3.965,3.965,3.942,3.95,69
20120301|2011-10-19 10:00,19,3.951,3.96,3.951,3.96,72
20120301|2011-10-19 10:30,19,3.96,3.962,3.938,3.943,34
20120301|2011-10-19 11:00,19,3.945,3.945,3.926,3.931,20
20120301|2011-10-19 11:30,19,3.93,3.962,3.919,3.959,107
20120301|2011-10-19 12:00,19,3.965,3.966,3.939,3.943,45
20120301|2011-10-19 13:00,19,3.952,3.952,3.93,3.938,57
20120301|2011-10-19 13:30,19,3.943,3.944,3.943,3.944,5
20120301|2011-10-19 14:00,19,3.947,3.947,3.947,3.947,1
20120301|2011-10-19 14:30,19,3.941,3.944,3.941,3.944,2
20120301|2011-10-19 15:00,19,3.945,3.949,3.944,3.949,7
20120301|2011-10-19 21:30,20,3.928,3.928,3.928,3.928,5
20120301|2011-10-20 06:00,20,3.933,3.933,3.933,3.933,1
20120301|2011-10-20 06:30,20,3.95,3.95,3.95,3.95,5
20120301|2011-10-20 07:00,20,3.947,3.947,3.947,3.947,6
20120301|2011-10-20 07:30,20,3.951,3.951,3.94,3.94,3
20120301|2011-10-20 08:00,20,3.928,3.934,3.925,3.926,102
20120301|2011-10-20 08:30,20,3.924,3.924,3.91,3.917,229
20120301|2011-10-20 09:00,20,3.917,3.941,3.913,3.935,129
20120301|2011-10-20 09:30,20,3.954,4,3.947,3.99,165
20120301|2011-10-20 10:00,20,3.986,4.002,3.975,3.985,131
20120301|2011-10-20 10:30,20,3.986,3.994,3.986,3.986,21
20120301|2011-10-20 11:00,20,3.988,3.988,3.922,3.936,83
20120301|2011-10-20 11:30,20,3.929,3.942,3.925,3.942,110
20120301|2011-10-20 12:00,20,3.94,3.94,3.905,3.935,68
20120301|2011-10-20 12:30,20,3.941,3.942,3.93,3.935,20
20120301|2011-10-20 13:00,20,3.932,3.95,3.932,3.945,92
20120301|2011-10-20 13:30,20,3.943,3.944,3.936,3.937,29
20120301|2011-10-20 14:00,20,3.938,3.94,3.938,3.94,13
20120301|2011-10-20 14:30,20,3.942,3.943,3.942,3.943,2
20120301|2011-10-20 15:00,20,3.94,3.94,3.94,3.94,5
20120301|2011-10-20 15:30,20,3.941,3.942,3.938,3.938,13
20120301|2011-10-20 16:00,20,3.941,3.941,3.938,3.94,4
20120301|2011-10-20 17:00,21,3.944,3.944,3.944,3.944,1
20120301|2011-10-21 01:00,21,3.935,3.935,3.93,3.93,2
20120301|2011-10-21 01:30,21,3.922,3.922,3.922,3.922,1
20120301|2011-10-21 03:00,21,3.91,3.91,3.909,3.909,7
20120301|2011-10-21 05:30,21,3.903,3.903,3.903,3.903,3
20120301|2011-10-21 06:30,21,3.914,3.939,3.91,3.935,35
20120301|2011-10-21 07:00,21,3.931,3.931,3.908,3.91,5
20120301|2011-10-21 07:30,21,3.908,3.915,3.908,3.91,8
20120301|2011-10-21 08:00,21,3.909,3.909,3.872,3.877,126
20120301|2011-10-21 08:30,21,3.883,3.897,3.881,3.883,123
20120301|2011-10-21 09:00,21,3.883,3.9,3.882,3.89,78
20120301|2011-10-21 09:30,21,3.89,3.925,3.89,3.925,24
20120301|2011-10-21 10:00,21,3.927,3.929,3.912,3.925,53
20120301|2011-10-21 10:30,21,3.91,3.923,3.91,3.921,16
20120301|2011-10-21 11:00,21,3.908,3.926,3.908,3.925,56
20120301|2011-10-21 11:30,21,3.921,3.928,3.902,3.902,25
20120301|2011-10-21 12:00,21,3.9,3.923,3.9,3.922,26
20120301|2011-10-21 12:30,21,3.921,3.935,3.92,3.935,40
20120301|2011-10-21 13:00,21,3.934,3.939,3.924,3.927,187
20120301|2011-10-21 13:30,21,3.926,3.937,3.925,3.937,12
20120301|2011-10-21 14:00,21,3.935,3.937,3.934,3.936,10
20120301|2011-10-21 14:30,21,3.938,3.939,3.935,3.939,12
20120301|2011-10-21 15:30,21,3.943,3.943,3.943,3.943,1
20120301|2011-10-21 16:00,21,3.946,3.946,3.946,3.946,1
20120301|2011-10-23 18:00,24,3.935,3.935,3.935,3.935,1
20120301|2011-10-23 19:00,24,3.934,3.934,3.934,3.934,2
20120301|2011-10-23 19:30,24,3.93,3.93,3.93,3.93,1
20120301|2011-10-23 23:00,24,3.932,3.933,3.932,3.933,2
20120301|2011-10-23 23:30,24,3.926,3.926,3.926,3.926,1
20120301|2011-10-24 00:30,24,3.922,3.922,3.922,3.922,1
20120301|2011-10-24 03:00,24,3.921,3.921,3.921,3.921,13
20120301|2011-10-24 03:30,24,3.92,3.92,3.92,3.92,1
20120301|2011-10-24 06:00,24,3.956,3.956,3.956,3.956,1
20120301|2011-10-24 07:00,24,3.956,3.964,3.946,3.964,21
20120301|2011-10-24 07:30,24,3.963,3.963,3.926,3.926,15
20120301|2011-10-24 08:00,24,3.925,3.954,3.925,3.954,242
20120301|2011-10-24 08:30,24,3.949,3.949,3.927,3.927,66
20120301|2011-10-24 09:00,24,3.93,3.935,3.92,3.929,105
20120301|2011-10-24 09:30,24,3.928,3.932,3.925,3.93,52
20120301|2011-10-24 10:00,24,3.927,3.927,3.897,3.9,259
20120301|2011-10-24 10:30,24,3.9,3.911,3.9,3.906,44
20120301|2011-10-24 11:00,24,3.909,3.913,3.892,3.894,123
20120301|2011-10-24 11:30,24,3.896,3.897,3.884,3.888,77
20120301|2011-10-24 12:00,24,3.886,3.895,3.886,3.892,24
20120301|2011-10-24 12:30,24,3.891,3.893,3.886,3.889,56
20120301|2011-10-24 13:00,24,3.894,3.903,3.886,3.9,373
20120301|2011-10-24 13:30,24,3.9,3.903,3.9,3.901,33
20120301|2011-10-24 14:30,24,3.9,3.901,3.9,3.9,4
20120301|2011-10-24 15:00,24,3.901,3.901,3.901,3.901,4
20120301|2011-10-24 16:00,24,3.902,3.902,3.902,3.902,2
20120301|2011-10-24 18:30,25,3.9,3.9,3.9,3.9,1
20120301|2011-10-24 23:00,25,3.9,3.9,3.9,3.9,1
20120301|2011-10-24 23:30,25,3.9,3.9,3.898,3.898,3
20120301|2011-10-25 01:30,25,3.895,3.895,3.895,3.895,1
20120301|2011-10-25 02:00,25,3.888,3.888,3.888,3.888,5
20120301|2011-10-25 05:00,25,3.91,3.91,3.91,3.91,1
20120301|2011-10-25 06:00,25,3.911,3.925,3.911,3.925,12
20120301|2011-10-25 06:30,25,3.926,3.94,3.926,3.94,9
20120301|2011-10-25 07:00,25,3.94,3.94,3.938,3.938,2
20120301|2011-10-25 07:30,25,3.94,3.946,3.94,3.946,12
20120301|2011-10-25 08:00,25,3.946,3.987,3.946,3.966,203
20120301|2011-10-25 08:30,25,3.965,3.969,3.945,3.962,105
20120301|2011-10-25 09:00,25,3.962,3.971,3.944,3.959,115
20120301|2011-10-25 09:30,25,3.953,3.953,3.938,3.938,132
20120301|2011-10-25 10:00,25,3.935,3.935,3.904,3.916,122
20120301|2011-10-25 10:30,25,3.915,3.926,3.91,3.926,24
20120301|2011-10-25 11:00,25,3.927,3.927,3.927,3.927,5
20120301|2011-10-25 11:30,25,3.943,3.951,3.941,3.951,5
20120301|2011-10-25 12:00,25,3.954,3.965,3.953,3.965,50
20120301|2011-10-25 12:30,25,3.956,3.961,3.946,3.946,29
20120301|2011-10-25 13:00,25,3.948,3.961,3.945,3.961,113
20120301|2011-10-25 13:30,25,3.961,3.961,3.951,3.956,50
20120301|2011-10-25 14:00,25,3.956,3.961,3.956,3.958,8
20120301|2011-10-25 14:30,25,3.957,3.958,3.957,3.957,14
20120301|2011-10-25 15:00,25,3.958,3.96,3.958,3.96,2
20120301|2011-10-25 23:30,26,3.969,3.969,3.967,3.967,4
20120301|2011-10-26 00:00,26,3.96,3.961,3.96,3.961,4
20120301|2011-10-26 00:30,26,3.959,3.964,3.959,3.964,2
20120301|2011-10-26 03:00,26,3.977,3.977,3.977,3.977,2
20120301|2011-10-26 04:30,26,3.976,3.976,3.975,3.975,6
20120301|2011-10-26 06:00,26,3.979,3.982,3.979,3.982,3
20120301|2011-10-26 07:00,26,3.97,3.97,3.954,3.957,90
20120301|2011-10-26 07:30,26,3.95,3.974,3.95,3.974,86
20120301|2011-10-26 08:00,26,3.971,3.971,3.929,3.934,203
20120301|2011-10-26 08:30,26,3.935,3.944,3.932,3.941,55
20120301|2011-10-26 09:00,26,3.942,3.947,3.938,3.94,111
20120301|2011-10-26 09:30,26,3.935,3.935,3.921,3.921,75
20120301|2011-10-26 10:00,26,3.931,3.935,3.926,3.926,10
20120301|2011-10-26 10:30,26,3.917,3.927,3.916,3.925,21
20120301|2011-10-26 11:00,26,3.92,3.922,3.9,3.909,127
20120301|2011-10-26 11:30,26,3.902,3.902,3.878,3.892,109
20120301|2011-10-26 12:00,26,3.881,3.89,3.878,3.889,44
20120301|2011-10-26 12:30,26,3.893,3.894,3.891,3.891,11
20120301|2011-10-26 13:00,26,3.893,3.906,3.89,3.896,73
20120301|2011-10-26 13:30,26,3.894,3.895,3.892,3.895,23
20120301|2011-10-26 14:00,26,3.898,3.902,3.898,3.9,6
20120301|2011-10-26 14:30,26,3.904,3.905,3.904,3.905,12
20120301|2011-10-26 15:00,26,3.905,3.907,3.905,3.905,15
20120301|2011-10-26 15:30,26,3.897,3.898,3.896,3.898,4
20120301|2011-10-26 16:00,26,3.895,3.895,3.895,3.895,2
20120301|2011-10-26 17:30,27,3.9,3.9,3.9,3.9,7
20120301|2011-10-26 18:00,27,3.9,3.9,3.9,3.9,2
20120301|2011-10-26 19:00,27,3.9,3.9,3.9,3.9,1
20120301|2011-10-26 19:30,27,3.9,3.9,3.9,3.9,1
20120301|2011-10-26 20:30,27,3.897,3.897,3.897,3.897,1
20120301|2011-10-26 21:00,27,3.897,3.897,3.897,3.897,1
20120301|2011-10-27 00:00,27,3.902,3.902,3.902,3.902,1
20120301|2011-10-27 00:30,27,3.898,3.898,3.898,3.898,5
20120301|2011-10-27 01:00,27,3.895,3.895,3.89,3.89,2
20120301|2011-10-27 02:00,27,3.88,3.88,3.88,3.88,1
20120301|2011-10-27 03:00,27,3.888,3.888,3.888,3.888,1
20120301|2011-10-27 04:00,27,3.903,3.903,3.902,3.902,10
20120301|2011-10-27 05:00,27,3.908,3.91,3.908,3.91,14
20120301|2011-10-27 05:30,27,3.911,3.911,3.911,3.911,6
20120301|2011-10-27 06:00,27,3.882,3.882,3.882,3.882,1
20120301|2011-10-27 06:30,27,3.877,3.877,3.869,3.872,10
20120301|2011-10-27 07:00,27,3.872,3.872,3.868,3.87,13
20120301|2011-10-27 07:30,27,3.869,3.875,3.869,3.872,5
20120301|2011-10-27 08:00,27,3.876,3.884,3.871,3.882,146
20120301|2011-10-27 08:30,27,3.886,3.887,3.873,3.887,52
20120301|2011-10-27 09:00,27,3.888,3.893,3.885,3.885,78
20120301|2011-10-27 09:30,27,3.87,3.881,3.859,3.87,155
20120301|2011-10-27 10:00,27,3.871,3.89,3.858,3.888,266
20120301|2011-10-27 10:30,27,3.887,3.891,3.88,3.888,99
20120301|2011-10-27 11:00,27,3.886,3.931,3.884,3.918,201
20120301|2011-10-27 11:30,27,3.917,3.921,3.908,3.92,88
20120301|2011-10-27 12:00,27,3.928,3.94,3.92,3.928,151
20120301|2011-10-27 12:30,27,3.933,3.934,3.931,3.934,62
20120301|2011-10-27 13:00,27,3.921,3.921,3.878,3.879,272
20120301|2011-10-27 13:30,27,3.88,3.897,3.879,3.895,39
20120301|2011-10-27 14:00,27,3.89,3.89,3.884,3.884,57
20120301|2011-10-27 14:30,27,3.892,3.892,3.892,3.892,1
20120301|2011-10-27 15:00,27,3.9,3.904,3.896,3.904,5
20120301|2011-10-27 15:30,27,3.903,3.905,3.902,3.902,9
20120301|2011-10-27 16:00,27,3.904,3.904,3.904,3.904,1
20120301|2011-10-27 20:00,28,3.9,3.9,3.9,3.9,2
20120301|2011-10-28 01:00,28,3.938,3.938,3.938,3.938,8
20120301|2011-10-28 02:00,28,3.931,3.931,3.931,3.931,1
20120301|2011-10-28 02:30,28,3.93,3.93,3.93,3.93,2
20120301|2011-10-28 03:00,28,3.93,3.939,3.93,3.935,37
20120301|2011-10-28 05:30,28,3.931,3.933,3.928,3.933,13
20120301|2011-10-28 06:00,28,3.933,3.934,3.933,3.934,3
20120301|2011-10-28 07:00,28,3.92,3.925,3.913,3.913,16
20120301|2011-10-28 07:30,28,3.917,3.942,3.912,3.93,55
20120301|2011-10-28 08:00,28,3.928,4.015,3.924,3.995,371
20120301|2011-10-28 08:30,28,3.992,3.995,3.978,3.984,246
20120301|2011-10-28 09:00,28,3.987,4.006,3.985,3.996,74
20120301|2011-10-28 09:30,28,3.99,3.99,3.968,3.97,41
20120301|2011-10-28 10:00,28,3.985,3.995,3.985,3.99,121
20120301|2011-10-28 10:30,28,3.992,3.993,3.981,3.984,33
20120301|2011-10-28 11:00,28,3.989,4,3.989,3.994,6
20120301|2011-10-28 11:30,28,3.996,4,3.986,3.989,23
20120301|2011-10-28 12:00,28,3.99,4.02,3.984,4.016,305
20120301|2011-10-28 12:30,28,4.012,4.023,4.01,4.014,256
20120301|2011-10-28 13:00,28,4.017,4.023,4.006,4.019,136
20120301|2011-10-28 13:30,28,4.017,4.017,4.01,4.016,28
20120301|2011-10-28 14:00,28,4.016,4.019,4.016,4.019,14
20120301|2011-10-28 14:30,28,4.023,4.027,4.018,4.018,26
20120301|2011-10-28 15:00,28,4.013,4.022,4.013,4.019,9
20120301|2011-10-28 15:30,28,4.026,4.026,4.026,4.026,1
20120301|2011-10-30 17:30,31,4.044,4.044,4.044,4.044,10
20120301|2011-10-30 18:00,31,4.029,4.029,4.029,4.029,3
20120301|2011-10-30 19:00,31,4.029,4.029,4.029,4.029,6
20120301|2011-10-30 19:30,31,4.029,4.03,4.029,4.03,2
20120301|2011-10-30 20:30,31,4.034,4.034,4.034,4.034,1
20120301|2011-10-30 23:30,31,4.021,4.021,4.017,4.018,116
20120301|2011-10-31 01:30,31,4.032,4.032,4.031,4.031,7
20120301|2011-10-31 02:00,31,4.041,4.044,4.041,4.044,6
20120301|2011-10-31 02:30,31,4.044,4.044,4.042,4.043,12
20120301|2011-10-31 03:00,31,4.043,4.05,4.042,4.05,12
20120301|2011-10-31 03:30,31,4.05,4.05,4.048,4.048,13
20120301|2011-10-31 04:00,31,4.05,4.05,4.046,4.046,18
20120301|2011-10-31 04:30,31,4.06,4.06,4.056,4.056,3
20120301|2011-10-31 05:30,31,4.051,4.051,4.051,4.051,1
20120301|2011-10-31 06:00,31,4.057,4.057,4.055,4.055,5
20120301|2011-10-31 06:30,31,4.07,4.07,4.056,4.056,21
20120301|2011-10-31 07:00,31,4.058,4.059,4.028,4.028,27
20120301|2011-10-31 07:30,31,4.02,4.037,3.999,3.999,61
20120301|2011-10-31 08:00,31,3.996,3.996,3.96,3.98,206
20120301|2011-10-31 08:30,31,3.975,3.991,3.975,3.98,38
20120301|2011-10-31 09:00,31,3.975,3.985,3.97,3.971,38
20120301|2011-10-31 09:30,31,3.973,3.984,3.969,3.971,45
20120301|2011-10-31 10:00,31,3.976,3.978,3.969,3.972,10
20120301|2011-10-31 10:30,31,3.972,3.983,3.971,3.977,26
20120301|2011-10-31 11:00,31,3.976,3.992,3.976,3.989,28
20120301|2011-10-31 11:30,31,3.986,4.013,3.986,4.004,90
20120301|2011-10-31 12:00,31,4,4.005,3.998,4.003,45
20120301|2011-10-31 12:30,31,4.007,4.018,4.007,4.012,50
20120301|2011-10-31 13:00,31,4.011,4.039,4.008,4.033,398
20120301|2011-10-31 13:30,31,4.033,4.035,4.031,4.035,23
20120301|2011-10-31 14:00,31,4.035,4.035,4.03,4.03,29
20120301|2011-10-31 14:30,31,4.032,4.034,4.032,4.034,9
20120301|2011-10-31 15:00,31,4.035,4.038,4.034,4.034,7
20120301|2011-10-31 16:00,31,4.034,4.036,4.034,4.036,4
20120301|2011-10-31 17:30,1,4.036,4.036,4.036,4.036,1
20120301|2011-10-31 18:30,1,4.05,4.05,4.05,4.05,1
20120301|2011-10-31 22:30,1,4.032,4.032,4.032,4.032,1
20120301|2011-11-01 00:30,1,4.034,4.034,4.034,4.034,1
20120301|2011-11-01 01:00,1,4.039,4.039,4.039,4.039,10
20120301|2011-11-01 01:30,1,4.039,4.039,4.039,4.039,1
20120301|2011-11-01 02:00,1,4.037,4.039,4.035,4.035,28
20120301|2011-11-01 02:30,1,4.04,4.04,4.033,4.033,41
20120301|2011-11-01 04:00,1,4.022,4.022,4.013,4.013,61
20120301|2011-11-01 04:30,1,4.016,4.016,4.016,4.016,1
20120301|2011-11-01 05:00,1,4.015,4.03,4.015,4.03,2
20120301|2011-11-01 05:30,1,4.021,4.023,4.01,4.013,5
20120301|2011-11-01 06:00,1,4,4,3.991,3.994,3
20120301|2011-11-01 06:30,1,3.981,3.981,3.981,3.981,1
20120301|2011-11-01 07:00,1,3.985,3.985,3.955,3.955,223
20120301|2011-11-01 07:30,1,3.961,3.965,3.95,3.95,18
20120301|2011-11-01 08:00,1,3.961,3.961,3.887,3.902,530
20120301|2011-11-01 08:30,1,3.906,3.92,3.894,3.92,142
20120301|2011-11-01 09:00,1,3.916,3.916,3.901,3.912,200
20120301|2011-11-01 09:30,1,3.912,3.913,3.893,3.9,102
20120301|2011-11-01 10:00,1,3.902,3.903,3.891,3.898,44
20120301|2011-11-01 10:30,1,3.899,3.91,3.897,3.897,155
20120301|2011-11-01 11:00,1,3.897,3.912,3.89,3.902,155
20120301|2011-11-01 11:30,1,3.903,3.933,3.902,3.929,115
20120301|2011-11-01 12:00,1,3.916,3.926,3.913,3.918,52
20120301|2011-11-01 12:30,1,3.926,3.927,3.913,3.922,152
20120301|2011-11-01 13:00,1,3.912,3.916,3.895,3.904,86
20120301|2011-11-01 13:30,1,3.905,3.909,3.905,3.909,31
20120301|2011-11-01 14:00,1,3.903,3.903,3.903,3.903,8
20120301|2011-11-01 15:00,1,3.903,3.903,3.903,3.903,1
20120301|2011-11-01 15:30,1,3.898,3.898,3.892,3.892,6
20120301|2011-11-01 16:00,1,3.893,3.893,3.891,3.891,2
20120301|2011-11-01 19:30,2,3.89,3.89,3.89,3.89,1
20120301|2011-11-01 20:00,2,3.89,3.89,3.89,3.89,4
20120301|2011-11-01 20:30,2,3.89,3.89,3.89,3.89,3
20120301|2011-11-01 21:00,2,3.888,3.892,3.888,3.892,4
20120301|2011-11-01 22:00,2,3.892,3.893,3.892,3.893,7
20120301|2011-11-01 22:30,2,3.893,3.897,3.892,3.897,18
20120301|2011-11-01 23:00,2,3.897,3.897,3.896,3.896,2
20120301|2011-11-02 00:30,2,3.9,3.9,3.892,3.892,24
20120301|2011-11-02 01:00,2,3.893,3.894,3.89,3.89,27
20120301|2011-11-02 01:30,2,3.885,3.885,3.885,3.885,11
20120301|2011-11-02 02:00,2,3.885,3.885,3.883,3.883,6
20120301|2011-11-02 02:30,2,3.878,3.878,3.878,3.878,1
20120301|2011-11-02 03:00,2,3.881,3.883,3.88,3.88,28
20120301|2011-11-02 03:30,2,3.882,3.887,3.882,3.887,28
20120301|2011-11-02 04:00,2,3.885,3.888,3.885,3.888,4
20120301|2011-11-02 05:00,2,3.904,3.904,3.904,3.904,1
20120301|2011-11-02 06:00,2,3.914,3.914,3.914,3.914,1
20120301|2011-11-02 06:30,2,3.905,3.905,3.88,3.88,9
20120301|2011-11-02 07:00,2,3.882,3.895,3.858,3.859,96
20120301|2011-11-02 07:30,2,3.863,3.888,3.863,3.879,27
20120301|2011-11-02 08:00,2,3.878,3.88,3.857,3.862,129
20120301|2011-11-02 08:30,2,3.866,3.885,3.866,3.879,106
20120301|2011-11-02 09:00,2,3.882,3.887,3.877,3.88,37
20120301|2011-11-02 09:30,2,3.886,3.9,3.879,3.883,57
20120301|2011-11-02 10:00,2,3.9,3.901,3.894,3.896,113
20120301|2011-11-02 10:30,2,3.893,3.898,3.891,3.893,92
20120301|2011-11-02 11:00,2,3.89,3.89,3.885,3.885,3
20120301|2011-11-02 11:30,2,3.884,3.908,3.878,3.907,52
20120301|2011-11-02 12:00,2,3.909,3.909,3.902,3.902,12
20120301|2011-11-02 12:30,2,3.892,3.892,3.882,3.883,169
20120301|2011-11-02 13:00,2,3.882,3.882,3.861,3.868,237
20120301|2011-11-02 13:30,2,3.869,3.87,3.865,3.866,24
20120301|2011-11-02 14:00,2,3.87,3.872,3.87,3.872,12
20120301|2011-11-02 14:30,2,3.872,3.872,3.872,3.872,1
20120301|2011-11-03 01:00,3,3.885,3.885,3.885,3.885,2
20120301|2011-11-03 01:30,3,3.885,3.885,3.885,3.885,4
20120301|2011-11-03 02:00,3,3.887,3.887,3.887,3.887,2
20120301|2011-11-03 04:30,3,3.895,3.91,3.894,3.91,16
20120301|2011-11-03 06:00,3,3.9,3.904,3.9,3.904,4
20120301|2011-11-03 06:30,3,3.902,3.903,3.887,3.891,9
20120301|2011-11-03 07:00,3,3.892,3.894,3.89,3.89,25
20120301|2011-11-03 07:30,3,3.867,3.88,3.867,3.875,9
20120301|2011-11-03 08:00,3,3.888,3.892,3.881,3.89,77
20120301|2011-11-03 08:30,3,3.889,3.892,3.887,3.888,15
20120301|2011-11-03 09:00,3,3.889,3.899,3.888,3.898,48
20120301|2011-11-03 09:30,3,3.889,3.929,3.856,3.902,247
20120301|2011-11-03 10:00,3,3.903,3.923,3.903,3.914,56
20120301|2011-11-03 10:30,3,3.924,3.938,3.924,3.933,39
20120301|2011-11-03 11:00,3,3.936,3.954,3.936,3.939,65
20120301|2011-11-03 11:30,3,3.942,3.949,3.93,3.93,32
20120301|2011-11-03 12:00,3,3.928,3.928,3.878,3.88,80
20120301|2011-11-03 12:30,3,3.879,3.886,3.875,3.886,109
20120301|2011-11-03 13:00,3,3.897,3.908,3.875,3.885,68
20120301|2011-11-03 13:30,3,3.884,3.884,3.884,3.884,2
20120301|2011-11-03 14:00,3,3.885,3.894,3.885,3.892,5
20120301|2011-11-03 14:30,3,3.895,3.895,3.895,3.895,4
20120301|2011-11-03 15:00,3,3.9,3.9,3.899,3.899,4
20120301|2011-11-03 19:30,4,3.903,3.903,3.9,3.9,16
20120301|2011-11-03 20:00,4,3.9,3.9,3.9,3.9,4
20120301|2011-11-03 21:00,4,3.913,3.913,3.913,3.913,2
20120301|2011-11-03 23:30,4,3.882,3.882,3.882,3.882,4
20120301|2011-11-04 01:30,4,3.92,3.92,3.917,3.917,15
20120301|2011-11-04 02:00,4,3.913,3.913,3.912,3.912,9
20120301|2011-11-04 02:30,4,3.915,3.916,3.915,3.915,21
20120301|2011-11-04 03:00,4,3.911,3.911,3.911,3.911,19
20120301|2011-11-04 04:00,4,3.91,3.91,3.91,3.91,4
20120301|2011-11-04 05:00,4,3.91,3.91,3.906,3.906,49
20120301|2011-11-04 05:30,4,3.907,3.907,3.904,3.907,22
20120301|2011-11-04 06:30,4,3.892,3.907,3.889,3.907,7
20120301|2011-11-04 07:00,4,3.904,3.91,3.899,3.91,16
20120301|2011-11-04 07:30,4,3.916,3.917,3.89,3.898,72
20120301|2011-11-04 08:00,4,3.892,3.933,3.889,3.916,108
20120301|2011-11-04 08:30,4,3.911,3.923,3.904,3.919,80
20120301|2011-11-04 09:00,4,3.916,3.919,3.904,3.907,229
20120301|2011-11-04 09:30,4,3.902,3.918,3.899,3.918,119
20120301|2011-11-04 10:00,4,3.918,3.926,3.904,3.918,148
20120301|2011-11-04 10:30,4,3.916,3.916,3.912,3.913,94
20120301|2011-11-04 11:00,4,3.897,3.92,3.897,3.911,16
20120301|2011-11-04 11:30,4,3.919,3.919,3.883,3.883,69
20120301|2011-11-04 12:00,4,3.892,3.905,3.865,3.872,45
20120301|2011-11-04 12:30,4,3.873,3.88,3.863,3.87,86
20120301|2011-11-04 13:00,4,3.87,3.878,3.869,3.875,199
20120301|2011-11-04 13:30,4,3.881,3.887,3.881,3.883,156
20120301|2011-11-04 14:00,4,3.883,3.883,3.881,3.881,13
20120301|2011-11-04 14:30,4,3.884,3.884,3.884,3.884,8
20120301|2011-11-04 15:00,4,3.884,3.884,3.884,3.884,1
20120301|2011-11-04 15:30,4,3.884,3.884,3.884,3.884,1
20120301|2011-11-06 17:00,7,3.86,3.86,3.855,3.856,11
20120301|2011-11-06 17:30,7,3.854,3.858,3.854,3.858,12
20120301|2011-11-06 19:00,7,3.854,3.854,3.851,3.851,2
20120301|2011-11-06 20:00,7,3.851,3.851,3.851,3.851,2
20120301|2011-11-06 20:30,7,3.851,3.851,3.851,3.851,6
20120301|2011-11-06 23:00,7,3.846,3.846,3.846,3.846,6
20120301|2011-11-06 23:30,7,3.843,3.843,3.842,3.843,14
20120301|2011-11-07 00:30,7,3.843,3.843,3.843,3.843,1
20120301|2011-11-07 01:00,7,3.841,3.841,3.841,3.841,10
20120301|2011-11-07 01:30,7,3.841,3.841,3.841,3.841,17
20120301|2011-11-07 02:00,7,3.837,3.837,3.836,3.836,7
20120301|2011-11-07 02:30,7,3.839,3.839,3.839,3.839,1
20120301|2011-11-07 04:00,7,3.843,3.843,3.843,3.843,7
20120301|2011-11-07 05:00,7,3.843,3.843,3.843,3.843,2
20120301|2011-11-07 05:30,7,3.843,3.844,3.841,3.844,4
20120301|2011-11-07 06:00,7,3.842,3.842,3.84,3.84,10
20120301|2011-11-07 06:30,7,3.838,3.838,3.838,3.838,1
20120301|2011-11-07 07:00,7,3.83,3.832,3.807,3.807,132
20120301|2011-11-07 07:30,7,3.81,3.821,3.809,3.816,220
20120301|2011-11-07 08:00,7,3.808,3.808,3.76,3.783,319
20120301|2011-11-07 08:30,7,3.784,3.8,3.784,3.799,131
20120301|2011-11-07 09:00,7,3.8,3.8,3.787,3.788,48
20120301|2011-11-07 09:30,7,3.789,3.797,3.789,3.794,138
20120301|2011-11-07 10:00,7,3.791,3.8,3.79,3.79,117
20120301|2011-11-07 10:30,7,3.789,3.797,3.782,3.788,34
20120301|2011-11-07 11:00,7,3.801,3.813,3.799,3.809,48
20120301|2011-11-07 11:30,7,3.814,3.83,3.813,3.83,48
20120301|2011-11-07 12:00,7,3.83,3.833,3.823,3.823,37
20120301|2011-11-07 12:30,7,3.817,3.82,3.806,3.806,59
20120301|2011-11-07 13:00,7,3.805,3.805,3.785,3.79,344
20120301|2011-11-07 13:30,7,3.788,3.797,3.788,3.789,57
20120301|2011-11-07 14:00,7,3.789,3.791,3.789,3.791,23
20120301|2011-11-07 14:30,7,3.791,3.792,3.788,3.791,69
20120301|2011-11-07 15:00,7,3.792,3.799,3.792,3.794,13
20120301|2011-11-07 15:30,7,3.796,3.798,3.793,3.793,6
20120301|2011-11-07 16:00,7,3.793,3.793,3.793,3.793,1
20120301|2011-11-07 23:30,8,3.792,3.793,3.792,3.793,13
20120301|2011-11-08 02:00,8,3.792,3.792,3.787,3.787,37
20120301|2011-11-08 03:30,8,3.781,3.781,3.781,3.781,2
20120301|2011-11-08 04:00,8,3.768,3.771,3.768,3.77,50
20120301|2011-11-08 04:30,8,3.768,3.771,3.767,3.77,32
20120301|2011-11-08 05:00,8,3.767,3.778,3.766,3.777,173
20120301|2011-11-08 05:30,8,3.777,3.777,3.769,3.771,30
20120301|2011-11-08 06:00,8,3.77,3.77,3.76,3.76,32
20120301|2011-11-08 06:30,8,3.75,3.758,3.75,3.758,2
20120301|2011-11-08 07:00,8,3.76,3.776,3.76,3.764,26
20120301|2011-11-08 07:30,8,3.77,3.8,3.77,3.8,60
20120301|2011-11-08 08:00,8,3.802,3.805,3.767,3.769,107
20120301|2011-11-08 08:30,8,3.774,3.774,3.763,3.769,49
20120301|2011-11-08 09:00,8,3.77,3.786,3.77,3.778,79
20120301|2011-11-08 09:30,8,3.776,3.776,3.766,3.773,38
20120301|2011-11-08 10:00,8,3.772,3.774,3.767,3.772,64
20120301|2011-11-08 10:30,8,3.782,3.794,3.779,3.782,39
20120301|2011-11-08 11:00,8,3.781,3.783,3.769,3.771,18
20120301|2011-11-08 11:30,8,3.768,3.777,3.76,3.776,25
20120301|2011-11-08 12:00,8,3.778,3.785,3.776,3.784,38
20120301|2011-11-08 12:30,8,3.78,3.801,3.78,3.795,107
20120301|2011-11-08 13:00,8,3.799,3.835,3.797,3.833,347
20120301|2011-11-08 13:30,8,3.833,3.852,3.83,3.852,152
20120301|2011-11-08 14:00,8,3.847,3.849,3.844,3.844,9
20120301|2011-11-08 14:30,8,3.844,3.849,3.843,3.849,20
20120301|2011-11-08 15:00,8,3.849,3.849,3.849,3.849,1
20120301|2011-11-08 15:30,8,3.848,3.848,3.848,3.848,1
20120301|2011-11-08 16:00,8,3.845,3.845,3.845,3.845,1
20120301|2011-11-08 18:00,9,3.834,3.834,3.834,3.834,2
20120301|2011-11-08 18:30,9,3.83,3.83,3.83,3.83,1
20120301|2011-11-08 19:00,9,3.837,3.837,3.837,3.837,1
20120301|2011-11-08 22:30,9,3.83,3.83,3.83,3.83,2
20120301|2011-11-09 00:00,9,3.824,3.824,3.824,3.824,1
20120301|2011-11-09 00:30,9,3.82,3.82,3.82,3.82,21
20120301|2011-11-09 01:30,9,3.817,3.817,3.817,3.817,1
20120301|2011-11-09 04:00,9,3.809,3.809,3.809,3.809,5
20120301|2011-11-09 04:30,9,3.813,3.813,3.813,3.813,1
20120301|2011-11-09 05:00,9,3.819,3.819,3.819,3.819,1
20120301|2011-11-09 05:30,9,3.837,3.845,3.837,3.845,3
20120301|2011-11-09 06:00,9,3.84,3.84,3.84,3.84,5
20120301|2011-11-09 06:30,9,3.823,3.823,3.823,3.823,1
20120301|2011-11-09 07:00,9,3.828,3.833,3.802,3.808,28
20120301|2011-11-09 07:30,9,3.805,3.805,3.785,3.794,37
20120301|2011-11-09 08:00,9,3.782,3.787,3.772,3.778,97
20120301|2011-11-09 08:30,9,3.776,3.798,3.776,3.798,44
20120301|2011-11-09 09:00,9,3.791,3.791,3.772,3.777,59
20120301|2011-11-09 09:30,9,3.775,3.775,3.748,3.754,190
20120301|2011-11-09 10:00,9,3.755,3.769,3.754,3.76,139
20120301|2011-11-09 10:30,9,3.759,3.761,3.746,3.757,60
20120301|2011-11-09 11:00,9,3.754,3.762,3.75,3.752,52
20120301|2011-11-09 11:30,9,3.751,3.762,3.751,3.756,107
20120301|2011-11-09 12:00,9,3.756,3.757,3.743,3.749,40
20120301|2011-11-09 12:30,9,3.75,3.76,3.75,3.755,32
20120301|2011-11-09 13:00,9,3.76,3.763,3.735,3.742,124
20120301|2011-11-09 13:30,9,3.741,3.741,3.737,3.738,171
20120301|2011-11-09 14:00,9,3.741,3.743,3.741,3.743,3
20120301|2011-11-09 14:30,9,3.744,3.744,3.744,3.744,1
20120301|2011-11-09 15:00,9,3.745,3.746,3.74,3.742,11
20120301|2011-11-09 15:30,9,3.745,3.745,3.745,3.745,1
20120301|2011-11-09 16:00,9,3.744,3.744,3.744,3.744,1
20120301|2011-11-09 18:30,10,3.741,3.741,3.741,3.741,1
20120301|2011-11-10 00:30,10,3.735,3.735,3.735,3.735,7
20120301|2011-11-10 01:00,10,3.735,3.735,3.735,3.735,13
20120301|2011-11-10 01:30,10,3.735,3.735,3.735,3.735,1
20120301|2011-11-10 03:00,10,3.731,3.731,3.731,3.731,1
20120301|2011-11-10 04:30,10,3.736,3.736,3.736,3.736,1
20120301|2011-11-10 05:00,10,3.765,3.765,3.765,3.765,28
20120301|2011-11-10 05:30,10,3.765,3.765,3.765,3.765,27
20120301|2011-11-10 06:00,10,3.78,3.78,3.78,3.78,12
20120301|2011-11-10 06:30,10,3.78,3.787,3.78,3.787,18
20120301|2011-11-10 07:00,10,3.769,3.771,3.755,3.756,32
20120301|2011-11-10 07:30,10,3.761,3.761,3.755,3.755,23
20120301|2011-11-10 08:00,10,3.754,3.76,3.748,3.75,32
20120301|2011-11-10 08:30,10,3.752,3.752,3.742,3.749,34
20120301|2011-11-10 09:00,10,3.748,3.756,3.735,3.735,51
20120301|2011-11-10 09:30,10,3.706,3.745,3.701,3.705,241
20120301|2011-11-10 10:00,10,3.7,3.717,3.699,3.715,130
20120301|2011-11-10 10:30,10,3.715,3.732,3.715,3.731,69
20120301|2011-11-10 11:00,10,3.725,3.757,3.725,3.752,31
20120301|2011-11-10 11:30,10,3.754,3.773,3.749,3.758,77
20120301|2011-11-10 12:00,10,3.76,3.761,3.729,3.735,130
20120301|2011-11-10 12:30,10,3.73,3.735,3.719,3.726,53
20120301|2011-11-10 13:00,10,3.725,3.738,3.722,3.735,132
20120301|2011-11-10 13:30,10,3.732,3.737,3.731,3.735,19
20120301|2011-11-10 14:00,10,3.729,3.73,3.727,3.727,160
20120301|2011-11-10 14:30,10,3.73,3.732,3.73,3.732,9
20120301|2011-11-10 15:00,10,3.733,3.733,3.733,3.733,1
20120301|2011-11-10 22:30,11,3.74,3.74,3.74,3.74,54
20120301|2011-11-10 23:00,11,3.74,3.74,3.74,3.74,5
20120301|2011-11-10 23:30,11,3.74,3.74,3.74,3.74,6
20120301|2011-11-11 05:30,11,3.707,3.707,3.698,3.698,6
20120301|2011-11-11 06:00,11,3.697,3.698,3.697,3.698,3
20120301|2011-11-11 06:30,11,3.695,3.695,3.674,3.681,33
20120301|2011-11-11 07:00,11,3.693,3.694,3.688,3.69,66
20120301|2011-11-11 07:30,11,3.695,3.703,3.687,3.689,74
20120301|2011-11-11 08:00,11,3.676,3.686,3.667,3.684,255
20120301|2011-11-11 08:30,11,3.688,3.69,3.675,3.68,88
20120301|2011-11-11 09:00,11,3.68,3.687,3.677,3.684,70
20120301|2011-11-11 09:30,11,3.676,3.687,3.674,3.686,272
20120301|2011-11-11 10:00,11,3.69,3.695,3.685,3.69,154
20120301|2011-11-11 10:30,11,3.695,3.7,3.674,3.688,141
20120301|2011-11-11 11:00,11,3.689,3.697,3.688,3.693,157
20120301|2011-11-11 11:30,11,3.692,3.693,3.682,3.686,71
20120301|2011-11-11 12:00,11,3.69,3.72,3.689,3.713,205
20120301|2011-11-11 12:30,11,3.712,3.715,3.703,3.713,209
20120301|2011-11-11 13:00,11,3.713,3.715,3.687,3.687,756
20120301|2011-11-11 13:30,11,3.687,3.69,3.687,3.688,50
20120301|2011-11-11 14:00,11,3.688,3.688,3.674,3.678,33
20120301|2011-11-11 14:30,11,3.68,3.682,3.68,3.682,2
20120301|2011-11-11 15:00,11,3.675,3.675,3.675,3.675,1
20120301|2011-11-11 15:30,11,3.675,3.675,3.675,3.675,1
20120301|2011-11-11 16:00,11,3.666,3.666,3.666,3.666,1
20120301|2011-11-13 19:00,14,3.644,3.644,3.644,3.644,1
20120301|2011-11-13 20:30,14,3.646,3.646,3.646,3.646,1
20120301|2011-11-13 21:00,14,3.65,3.65,3.65,3.65,2
20120301|2011-11-13 22:00,14,3.65,3.65,3.65,3.65,1
20120301|2011-11-14 01:30,14,3.648,3.648,3.648,3.648,1
20120301|2011-11-14 02:30,14,3.663,3.663,3.654,3.654,3
20120301|2011-11-14 04:00,14,3.644,3.644,3.644,3.644,1
20120301|2011-11-14 05:30,14,3.627,3.629,3.627,3.629,2
20120301|2011-11-14 06:30,14,3.627,3.633,3.627,3.633,7
20120301|2011-11-14 07:00,14,3.635,3.64,3.618,3.627,62
20120301|2011-11-14 07:30,14,3.625,3.625,3.6,3.6,191
20120301|2011-11-14 08:00,14,3.609,3.629,3.609,3.629,279
20120301|2011-11-14 08:30,14,3.625,3.627,3.615,3.615,24
20120301|2011-11-14 09:00,14,3.609,3.623,3.606,3.612,84
20120301|2011-11-14 09:30,14,3.62,3.624,3.617,3.623,98
20120301|2011-11-14 10:00,14,3.625,3.627,3.623,3.627,79
20120301|2011-11-14 10:30,14,3.623,3.626,3.607,3.62,217
20120301|2011-11-14 11:00,14,3.621,3.631,3.62,3.631,58
20120301|2011-11-14 11:30,14,3.632,3.635,3.626,3.632,32
20120301|2011-11-14 12:00,14,3.63,3.635,3.63,3.632,97
20120301|2011-11-14 12:30,14,3.634,3.634,3.617,3.617,165
20120301|2011-11-14 13:00,14,3.61,3.61,3.598,3.604,121
20120301|2011-11-14 13:30,14,3.604,3.605,3.6,3.6,49
20120301|2011-11-14 14:00,14,3.6,3.6,3.595,3.596,26
20120301|2011-11-14 14:30,14,3.598,3.6,3.598,3.599,8
20120301|2011-11-14 15:00,14,3.601,3.601,3.599,3.6,3
20120301|2011-11-14 15:30,14,3.598,3.598,3.596,3.596,7
20120301|2011-11-14 20:00,15,3.584,3.584,3.58,3.584,9
20120301|2011-11-14 20:30,15,3.586,3.59,3.586,3.588,7
20120301|2011-11-14 21:00,15,3.593,3.593,3.593,3.593,1
20120301|2011-11-14 21:30,15,3.587,3.587,3.587,3.587,1
20120301|2011-11-14 23:00,15,3.592,3.592,3.587,3.587,24
20120301|2011-11-14 23:30,15,3.585,3.585,3.585,3.585,7
20120301|2011-11-15 00:00,15,3.58,3.58,3.58,3.58,15
20120301|2011-11-15 00:30,15,3.578,3.578,3.578,3.578,1
20120301|2011-11-15 02:00,15,3.575,3.575,3.573,3.573,29
20120301|2011-11-15 02:30,15,3.572,3.573,3.567,3.567,79
20120301|2011-11-15 03:00,15,3.566,3.566,3.563,3.563,35
20120301|2011-11-15 03:30,15,3.564,3.564,3.564,3.564,39
20120301|2011-11-15 04:00,15,3.564,3.57,3.562,3.566,39
20120301|2011-11-15 04:30,15,3.565,3.575,3.565,3.572,70
20120301|2011-11-15 05:00,15,3.572,3.572,3.556,3.556,28
20120301|2011-11-15 05:30,15,3.55,3.55,3.546,3.546,13
20120301|2011-11-15 06:00,15,3.547,3.56,3.546,3.56,165
20120301|2011-11-15 06:30,15,3.556,3.559,3.556,3.559,13
20120301|2011-11-15 07:00,15,3.567,3.578,3.567,3.571,21
20120301|2011-11-15 07:30,15,3.576,3.588,3.575,3.581,77
20120301|2011-11-15 08:00,15,3.59,3.607,3.576,3.583,192
20120301|2011-11-15 08:30,15,3.591,3.605,3.59,3.604,197
20120301|2011-11-15 09:00,15,3.598,3.6,3.592,3.593,203
20120301|2011-11-15 09:30,15,3.597,3.597,3.572,3.573,28
20120301|2011-11-15 10:00,15,3.573,3.583,3.566,3.572,64
20120301|2011-11-15 10:30,15,3.572,3.584,3.566,3.577,263
20120301|2011-11-15 11:00,15,3.58,3.581,3.566,3.574,164
20120301|2011-11-15 11:30,15,3.571,3.571,3.56,3.564,26
20120301|2011-11-15 12:00,15,3.565,3.567,3.549,3.552,68
20120301|2011-11-15 12:30,15,3.546,3.548,3.532,3.537,70
20120301|2011-11-15 13:00,15,3.538,3.55,3.538,3.545,209
20120301|2011-11-15 13:30,15,3.545,3.554,3.545,3.554,54
20120301|2011-11-15 14:00,15,3.551,3.552,3.551,3.552,27
20120301|2011-11-15 14:30,15,3.55,3.552,3.549,3.55,126
20120301|2011-11-15 15:00,15,3.549,3.551,3.549,3.55,31
20120301|2011-11-15 15:30,15,3.55,3.55,3.55,3.55,1
20120301|2011-11-15 17:30,16,3.547,3.547,3.547,3.547,1
20120301|2011-11-15 18:30,16,3.544,3.544,3.544,3.544,2
20120301|2011-11-15 19:30,16,3.538,3.538,3.531,3.531,2
20120301|2011-11-15 20:00,16,3.537,3.537,3.537,3.537,10
20120301|2011-11-15 21:00,16,3.529,3.529,3.529,3.529,1
20120301|2011-11-15 21:30,16,3.529,3.538,3.529,3.538,22
20120301|2011-11-16 02:30,16,3.547,3.55,3.547,3.55,6
20120301|2011-11-16 03:00,16,3.55,3.55,3.55,3.55,3
20120301|2011-11-16 03:30,16,3.551,3.551,3.551,3.551,2
20120301|2011-11-16 04:00,16,3.551,3.561,3.551,3.561,24
20120301|2011-11-16 05:00,16,3.552,3.552,3.552,3.552,1
20120301|2011-11-16 05:30,16,3.551,3.551,3.55,3.55,35
20120301|2011-11-16 06:30,16,3.551,3.563,3.551,3.563,7
20120301|2011-11-16 07:00,16,3.56,3.56,3.546,3.553,20
20120301|2011-11-16 07:30,16,3.535,3.554,3.535,3.549,158
20120301|2011-11-16 08:00,16,3.547,3.57,3.547,3.568,110
20120301|2011-11-16 08:30,16,3.567,3.575,3.558,3.562,92
20120301|2011-11-16 09:00,16,3.558,3.562,3.537,3.557,99
20120301|2011-11-16 09:30,16,3.559,3.565,3.553,3.564,157
20120301|2011-11-16 10:00,16,3.566,3.566,3.542,3.542,140
20120301|2011-11-16 10:30,16,3.537,3.543,3.515,3.518,117
20120301|2011-11-16 11:00,16,3.518,3.519,3.511,3.514,59
20120301|2011-11-16 11:30,16,3.51,3.517,3.51,3.516,54
20120301|2011-11-16 12:00,16,3.52,3.522,3.51,3.51,96
20120301|2011-11-16 12:30,16,3.515,3.515,3.49,3.496,162
20120301|2011-11-16 13:00,16,3.491,3.491,3.474,3.491,506
20120301|2011-11-16 13:30,16,3.491,3.498,3.491,3.498,43
20120301|2011-11-16 14:00,16,3.498,3.498,3.496,3.496,3
20120301|2011-11-16 14:30,16,3.496,3.497,3.493,3.493,37
20120301|2011-11-16 15:00,16,3.489,3.489,3.485,3.485,6
20120301|2011-11-16 15:30,16,3.479,3.485,3.479,3.485,5
20120301|2011-11-16 16:00,16,3.49,3.49,3.489,3.489,2
20120301|2011-11-16 17:30,17,3.475,3.475,3.475,3.475,1
20120301|2011-11-16 20:30,17,3.48,3.48,3.48,3.48,2
20120301|2011-11-17 00:30,17,3.5,3.5,3.5,3.5,13
20120301|2011-11-17 01:00,17,3.5,3.5,3.5,3.5,37
20120301|2011-11-17 03:30,17,3.49,3.49,3.488,3.489,23
20120301|2011-11-17 04:30,17,3.518,3.518,3.518,3.518,2
20120301|2011-11-17 05:00,17,3.525,3.53,3.525,3.53,3
20120301|2011-11-17 05:30,17,3.527,3.529,3.527,3.529,16
20120301|2011-11-17 06:00,17,3.526,3.526,3.512,3.512,6
20120301|2011-11-17 07:00,17,3.525,3.541,3.525,3.541,25
20120301|2011-11-17 07:30,17,3.548,3.548,3.531,3.533,11
20120301|2011-11-17 08:00,17,3.529,3.531,3.509,3.515,162
20120301|2011-11-17 08:30,17,3.515,3.521,3.508,3.509,58
20120301|2011-11-17 09:00,17,3.514,3.528,3.513,3.526,41
20120301|2011-11-17 09:30,17,3.545,3.605,3.545,3.555,311
20120301|2011-11-17 10:00,17,3.556,3.579,3.556,3.574,144
20120301|2011-11-17 10:30,17,3.575,3.575,3.518,3.518,160
20120301|2011-11-17 11:00,17,3.52,3.528,3.494,3.501,56
20120301|2011-11-17 11:30,17,3.514,3.517,3.501,3.513,20
20120301|2011-11-17 12:00,17,3.516,3.552,3.516,3.528,66
20120301|2011-11-17 12:30,17,3.535,3.552,3.521,3.536,104
20120301|2011-11-17 13:00,17,3.54,3.547,3.527,3.547,70
20120301|2011-11-17 13:30,17,3.548,3.559,3.546,3.559,71
20120301|2011-11-17 14:00,17,3.559,3.569,3.559,3.561,56
20120301|2011-11-17 14:30,17,3.565,3.589,3.565,3.589,9
20120301|2011-11-17 15:30,17,3.588,3.588,3.587,3.587,3
20120301|2011-11-17 16:00,17,3.583,3.587,3.583,3.587,19
20120301|2011-11-17 18:30,18,3.566,3.566,3.566,3.566,1
20120301|2011-11-17 21:30,18,3.573,3.573,3.573,3.573,1
20120301|2011-11-18 04:30,18,3.565,3.565,3.565,3.565,5
20120301|2011-11-18 06:30,18,3.542,3.542,3.542,3.542,5
20120301|2011-11-18 07:00,18,3.535,3.538,3.532,3.535,12
20120301|2011-11-18 07:30,18,3.542,3.557,3.542,3.555,28
20120301|2011-11-18 08:00,18,3.558,3.576,3.558,3.566,98
20120301|2011-11-18 08:30,18,3.559,3.562,3.513,3.513,49
20120301|2011-11-18 09:00,18,3.509,3.521,3.497,3.507,130
20120301|2011-11-18 09:30,18,3.503,3.529,3.503,3.513,101
20120301|2011-11-18 10:00,18,3.516,3.537,3.507,3.526,161
20120301|2011-11-18 10:30,18,3.526,3.526,3.485,3.488,89
20120301|2011-11-18 11:00,18,3.498,3.498,3.482,3.482,69
20120301|2011-11-18 11:30,18,3.492,3.498,3.488,3.496,200
20120301|2011-11-18 12:00,18,3.493,3.496,3.485,3.488,31
20120301|2011-11-18 12:30,18,3.488,3.489,3.477,3.478,82
20120301|2011-11-18 13:00,18,3.477,3.504,3.471,3.5,296
20120301|2011-11-18 13:30,18,3.5,3.506,3.496,3.501,42
20120301|2011-11-18 14:00,18,3.504,3.505,3.504,3.505,4
20120301|2011-11-18 14:30,18,3.505,3.505,3.504,3.504,11
20120301|2011-11-18 15:30,18,3.495,3.498,3.495,3.497,10
20120301|2011-11-18 16:00,18,3.506,3.506,3.506,3.506,1
20120301|2011-11-20 18:00,21,3.505,3.51,3.505,3.505,3
20120301|2011-11-20 19:00,21,3.503,3.503,3.503,3.503,5
20120301|2011-11-20 20:00,21,3.5,3.5,3.5,3.5,1
20120301|2011-11-20 22:30,21,3.5,3.5,3.5,3.5,10
20120301|2011-11-20 23:30,21,3.5,3.5,3.5,3.5,7
20120301|2011-11-21 04:00,21,3.483,3.483,3.483,3.483,2
20120301|2011-11-21 04:30,21,3.481,3.481,3.478,3.478,2
20120301|2011-11-21 05:00,21,3.474,3.474,3.474,3.474,1
20120301|2011-11-21 06:30,21,3.475,3.478,3.475,3.478,4
20120301|2011-11-21 07:00,21,3.487,3.49,3.47,3.47,20
20120301|2011-11-21 07:30,21,3.48,3.487,3.47,3.487,58
20120301|2011-11-21 08:00,21,3.486,3.515,3.486,3.507,193
20120301|2011-11-21 08:30,21,3.512,3.513,3.494,3.496,60
20120301|2011-11-21 09:00,21,3.5,3.5,3.49,3.496,112
20120301|2011-11-21 09:30,21,3.496,3.496,3.48,3.487,74
20120301|2011-11-21 10:00,21,3.489,3.548,3.486,3.548,72
20120301|2011-11-21 10:30,21,3.54,3.57,3.538,3.564,141
20120301|2011-11-21 11:00,21,3.569,3.587,3.551,3.551,124
20120301|2011-11-21 11:30,21,3.554,3.574,3.544,3.572,41
20120301|2011-11-21 12:00,21,3.561,3.568,3.552,3.561,146
20120301|2011-11-21 12:30,21,3.565,3.565,3.544,3.545,141
20120301|2011-11-21 13:00,21,3.549,3.569,3.549,3.569,113
20120301|2011-11-21 13:30,21,3.578,3.58,3.574,3.574,11
20120301|2011-11-21 14:00,21,3.582,3.582,3.574,3.579,132
20120301|2011-11-21 14:30,21,3.584,3.585,3.574,3.574,47
20120301|2011-11-21 15:00,21,3.579,3.579,3.574,3.579,12
20120301|2011-11-21 15:30,21,3.574,3.574,3.574,3.574,1
20120301|2011-11-21 16:00,21,3.584,3.584,3.584,3.584,1
20120301|2011-11-21 20:00,22,3.576,3.576,3.576,3.576,2
20120301|2011-11-21 20:30,22,3.57,3.57,3.57,3.57,4
20120301|2011-11-22 01:00,22,3.577,3.578,3.577,3.578,3
20120301|2011-11-22 02:00,22,3.576,3.576,3.576,3.576,3
20120301|2011-11-22 03:30,22,3.588,3.588,3.588,3.588,5
20120301|2011-11-22 04:00,22,3.599,3.602,3.599,3.602,9
20120301|2011-11-22 04:30,22,3.607,3.607,3.601,3.604,53
20120301|2011-11-22 05:30,22,3.603,3.603,3.603,3.603,1
20120301|2011-11-22 06:30,22,3.59,3.594,3.59,3.594,69
20120301|2011-11-22 07:00,22,3.595,3.595,3.569,3.572,30
20120301|2011-11-22 07:30,22,3.579,3.598,3.579,3.583,301
20120301|2011-11-22 08:00,22,3.58,3.603,3.568,3.574,343
20120301|2011-11-22 08:30,22,3.571,3.585,3.571,3.577,104
20120301|2011-11-22 09:00,22,3.571,3.574,3.553,3.556,87
20120301|2011-11-22 09:30,22,3.563,3.563,3.54,3.543,178
20120301|2011-11-22 10:00,22,3.542,3.57,3.536,3.556,308
20120301|2011-11-22 10:30,22,3.56,3.56,3.531,3.551,26
20120301|2011-11-22 11:00,22,3.549,3.559,3.549,3.559,21
20120301|2011-11-22 11:30,22,3.549,3.554,3.546,3.552,9
20120301|2011-11-22 12:00,22,3.553,3.563,3.553,3.562,38
20120301|2011-11-22 12:30,22,3.56,3.56,3.553,3.553,26
20120301|2011-11-22 13:00,22,3.554,3.571,3.548,3.569,97
20120301|2011-11-22 13:30,22,3.572,3.578,3.57,3.578,40
20120301|2011-11-22 14:00,22,3.575,3.575,3.566,3.566,51
20120301|2011-11-22 14:30,22,3.571,3.571,3.56,3.561,28
20120301|2011-11-22 15:00,22,3.561,3.563,3.561,3.563,2
20120301|2011-11-22 15:30,22,3.565,3.565,3.565,3.565,1
20120301|2011-11-22 16:00,22,3.56,3.56,3.56,3.56,1
20120301|2011-11-22 17:00,23,3.564,3.568,3.564,3.568,5
20120301|2011-11-22 19:00,23,3.569,3.569,3.567,3.567,4
20120301|2011-11-22 19:30,23,3.57,3.57,3.57,3.57,2
20120301|2011-11-22 20:30,23,3.561,3.561,3.561,3.561,1
20120301|2011-11-22 21:00,23,3.564,3.564,3.564,3.564,1
20120301|2011-11-23 00:00,23,3.546,3.546,3.546,3.546,3
20120301|2011-11-23 03:00,23,3.552,3.552,3.552,3.552,1
20120301|2011-11-23 04:00,23,3.551,3.552,3.551,3.552,11
20120301|2011-11-23 07:00,23,3.527,3.53,3.51,3.53,62
20120301|2011-11-23 07:30,23,3.527,3.528,3.513,3.515,63
20120301|2011-11-23 08:00,23,3.515,3.527,3.501,3.525,186
20120301|2011-11-23 08:30,23,3.524,3.525,3.512,3.513,75
20120301|2011-11-23 09:00,23,3.512,3.516,3.507,3.513,45
20120301|2011-11-23 09:30,23,3.518,3.518,3.511,3.516,10
20120301|2011-11-23 10:00,23,3.517,3.527,3.515,3.526,70
20120301|2011-11-23 10:30,23,3.527,3.527,3.511,3.519,26
20120301|2011-11-23 11:00,23,3.521,3.63,3.521,3.627,146
20120301|2011-11-23 11:30,23,3.622,3.634,3.597,3.597,51
20120301|2011-11-23 12:00,23,3.599,3.607,3.588,3.607,112
20120301|2011-11-23 12:30,23,3.61,3.628,3.606,3.628,9
20120301|2011-11-23 13:00,23,3.616,3.629,3.597,3.629,242
20120301|2011-11-23 13:30,23,3.629,3.634,3.629,3.633,125
20120301|2011-11-23 14:00,23,3.634,3.643,3.631,3.64,61
20120301|2011-11-23 14:30,23,3.649,3.655,3.644,3.649,29
20120301|2011-11-23 15:00,23,3.649,3.649,3.647,3.647,3
20120301|2011-11-23 15:30,23,3.647,3.647,3.641,3.641,4
20120301|2011-11-23 16:00,23,3.641,3.641,3.641,3.641,2
20120301|2011-11-23 19:00,25,3.65,3.65,3.65,3.65,1
20120301|2011-11-23 20:00,25,3.65,3.65,3.65,3.65,2
20120301|2011-11-23 20:30,25,3.65,3.65,3.65,3.65,2
20120301|2011-11-23 22:30,25,3.642,3.642,3.636,3.636,3
20120301|2011-11-23 23:00,25,3.636,3.64,3.636,3.64,3
20120301|2011-11-23 23:30,25,3.642,3.642,3.642,3.642,2
20120301|2011-11-24 00:30,25,3.637,3.637,3.637,3.637,1
20120301|2011-11-24 01:30,25,3.629,3.629,3.629,3.629,3
20120301|2011-11-24 02:30,25,3.621,3.621,3.62,3.62,2
20120301|2011-11-24 03:00,25,3.623,3.623,3.62,3.62,2
20120301|2011-11-24 03:30,25,3.619,3.619,3.619,3.619,1
20120301|2011-11-24 04:30,25,3.61,3.61,3.608,3.608,3
20120301|2011-11-24 06:30,25,3.6,3.6,3.598,3.598,2
20120301|2011-11-24 07:30,25,3.592,3.592,3.585,3.585,40
20120301|2011-11-24 08:00,25,3.585,3.585,3.582,3.585,106
20120301|2011-11-24 09:00,25,3.61,3.612,3.61,3.612,2
20120301|2011-11-24 09:30,25,3.605,3.605,3.605,3.605,1
20120301|2011-11-24 10:00,25,3.611,3.611,3.598,3.598,11
20120301|2011-11-24 10:30,25,3.608,3.608,3.608,3.608,1
20120301|2011-11-24 11:30,25,3.615,3.615,3.615,3.615,3
20120301|2011-11-24 22:30,25,3.631,3.631,3.631,3.631,1
20120301|2011-11-25 00:00,25,3.645,3.645,3.645,3.645,2
20120301|2011-11-25 00:30,25,3.645,3.645,3.64,3.64,3
20120301|2011-11-25 01:00,25,3.65,3.65,3.65,3.65,1
20120301|2011-11-25 02:00,25,3.64,3.64,3.64,3.64,4
20120301|2011-11-25 03:00,25,3.648,3.648,3.648,3.648,1
20120301|2011-11-25 04:30,25,3.639,3.64,3.639,3.64,2
20120301|2011-11-25 05:00,25,3.641,3.641,3.639,3.639,5
20120301|2011-11-25 05:30,25,3.647,3.663,3.647,3.663,8
20120301|2011-11-25 06:00,25,3.663,3.666,3.663,3.666,15
20120301|2011-11-25 06:30,25,3.658,3.658,3.655,3.655,4
20120301|2011-11-25 07:00,25,3.658,3.658,3.658,3.658,5
20120301|2011-11-25 07:30,25,3.675,3.696,3.675,3.69,40
20120301|2011-11-25 08:00,25,3.681,3.688,3.669,3.684,115
20120301|2011-11-25 08:30,25,3.688,3.688,3.678,3.679,14
20120301|2011-11-25 09:00,25,3.672,3.683,3.671,3.68,29
20120301|2011-11-25 09:30,25,3.681,3.681,3.671,3.679,54
20120301|2011-11-25 10:00,25,3.676,3.681,3.66,3.667,119
20120301|2011-11-25 10:30,25,3.668,3.67,3.661,3.662,32
20120301|2011-11-25 11:00,25,3.663,3.663,3.663,3.663,1
20120301|2011-11-25 11:30,25,3.67,3.67,3.67,3.67,1
20120301|2011-11-25 12:00,25,3.668,3.695,3.668,3.693,64
20120301|2011-11-25 12:30,25,3.694,3.695,3.69,3.693,27
20120301|2011-11-27 17:00,28,3.673,3.685,3.672,3.679,35
20120301|2011-11-27 17:30,28,3.685,3.685,3.684,3.684,2
20120301|2011-11-27 18:00,28,3.699,3.699,3.699,3.699,1
20120301|2011-11-27 18:30,28,3.7,3.701,3.7,3.701,3
20120301|2011-11-27 19:00,28,3.695,3.697,3.693,3.697,26
20120301|2011-11-27 19:30,28,3.696,3.696,3.696,3.696,1
20120301|2011-11-27 20:30,28,3.694,3.698,3.694,3.697,3
20120301|2011-11-27 21:30,28,3.705,3.705,3.705,3.705,1
20120301|2011-11-27 22:30,28,3.7,3.7,3.697,3.697,3
20120301|2011-11-27 23:30,28,3.696,3.696,3.696,3.696,1
20120301|2011-11-28 00:00,28,3.701,3.702,3.701,3.702,26
20120301|2011-11-28 00:30,28,3.702,3.707,3.702,3.707,52
20120301|2011-11-28 01:00,28,3.705,3.706,3.701,3.702,82
20120301|2011-11-28 02:30,28,3.71,3.718,3.71,3.718,15
20120301|2011-11-28 03:00,28,3.721,3.725,3.721,3.725,5
20120301|2011-11-28 03:30,28,3.724,3.725,3.724,3.725,2
20120301|2011-11-28 04:00,28,3.725,3.725,3.725,3.725,4
20120301|2011-11-28 05:00,28,3.733,3.739,3.733,3.739,43
20120301|2011-11-28 05:30,28,3.74,3.74,3.719,3.719,8
20120301|2011-11-28 06:00,28,3.728,3.733,3.727,3.728,39
20120301|2011-11-28 06:30,28,3.725,3.741,3.724,3.737,67
20120301|2011-11-28 07:00,28,3.734,3.735,3.674,3.685,424
20120301|2011-11-28 07:30,28,3.686,3.7,3.681,3.7,229
20120301|2011-11-28 08:00,28,3.7,3.703,3.618,3.618,557
20120301|2011-11-28 08:30,28,3.617,3.633,3.609,3.617,119
20120301|2011-11-28 09:00,28,3.623,3.623,3.595,3.595,107
20120301|2011-11-28 09:30,28,3.595,3.603,3.593,3.602,72
20120301|2011-11-28 10:00,28,3.604,3.614,3.603,3.606,149
20120301|2011-11-28 10:30,28,3.606,3.619,3.595,3.6,126
20120301|2011-11-28 11:00,28,3.6,3.6,3.589,3.594,91
20120301|2011-11-28 11:30,28,3.593,3.595,3.576,3.577,97
20120301|2011-11-28 12:00,28,3.582,3.586,3.564,3.573,74
20120301|2011-11-28 12:30,28,3.575,3.581,3.563,3.581,77
20120301|2011-11-28 13:00,28,3.569,3.57,3.554,3.559,255
20120301|2011-11-28 13:30,28,3.559,3.561,3.559,3.561,48
20120301|2011-11-28 14:00,28,3.561,3.57,3.561,3.57,30
20120301|2011-11-28 14:30,28,3.568,3.571,3.568,3.571,17
20120301|2011-11-28 15:00,28,3.577,3.58,3.576,3.578,8
20120301|2011-11-28 15:30,28,3.582,3.588,3.582,3.588,35
20120301|2011-11-28 16:00,28,3.588,3.588,3.583,3.583,2
20120301|2011-11-28 17:30,29,3.584,3.584,3.584,3.584,1
20120301|2011-11-28 19:00,29,3.577,3.583,3.577,3.58,4
20120301|2011-11-29 00:00,29,3.59,3.593,3.59,3.593,2
20120301|2011-11-29 02:30,29,3.579,3.595,3.579,3.595,78
20120301|2011-11-29 03:00,29,3.597,3.6,3.596,3.6,31
20120301|2011-11-29 03:30,29,3.6,3.6,3.598,3.6,169
20120301|2011-11-29 04:30,29,3.584,3.584,3.584,3.584,1
20120301|2011-11-29 05:00,29,3.574,3.574,3.574,3.574,1
20120301|2011-11-29 06:00,29,3.58,3.587,3.58,3.587,7
20120301|2011-11-29 06:30,29,3.588,3.588,3.577,3.577,12
20120301|2011-11-29 07:00,29,3.579,3.586,3.555,3.579,147
20120301|2011-11-29 07:30,29,3.581,3.61,3.581,3.61,283
20120301|2011-11-29 08:00,29,3.615,3.627,3.59,3.616,243
20120301|2011-11-29 08:30,29,3.616,3.64,3.61,3.632,138
20120301|2011-11-29 09:00,29,3.632,3.642,3.622,3.64,157
20120301|2011-11-29 09:30,29,3.64,3.644,3.628,3.64,291
20120301|2011-11-29 10:00,29,3.633,3.634,3.602,3.608,272
20120301|2011-11-29 10:30,29,3.604,3.633,3.595,3.605,153
20120301|2011-11-29 11:00,29,3.604,3.625,3.6,3.615,106
20120301|2011-11-29 11:30,29,3.621,3.621,3.607,3.613,145
20120301|2011-11-29 12:00,29,3.613,3.617,3.61,3.611,103
20120301|2011-11-29 12:30,29,3.604,3.639,3.6,3.639,234
20120301|2011-11-29 13:00,29,3.637,3.658,3.627,3.656,576
20120301|2011-11-29 13:30,29,3.656,3.658,3.65,3.656,45
20120301|2011-11-29 14:00,29,3.653,3.655,3.641,3.642,148
20120301|2011-11-29 14:30,29,3.643,3.653,3.643,3.646,21
20120301|2011-11-29 15:00,29,3.653,3.653,3.652,3.652,2
20120301|2011-11-29 15:30,29,3.65,3.65,3.644,3.644,6
20120301|2011-11-29 16:00,29,3.64,3.64,3.639,3.639,2
20120301|2011-11-29 22:30,30,3.643,3.643,3.643,3.643,1
20120301|2011-11-29 23:00,30,3.641,3.641,3.641,3.641,12
20120301|2011-11-30 00:00,30,3.635,3.635,3.634,3.634,2
20120301|2011-11-30 00:30,30,3.639,3.639,3.639,3.639,1
20120301|2011-11-30 01:00,30,3.63,3.63,3.63,3.63,1
20120301|2011-11-30 02:00,30,3.64,3.64,3.64,3.64,2
20120301|2011-11-30 03:00,30,3.651,3.651,3.651,3.651,1
20120301|2011-11-30 05:00,30,3.654,3.654,3.654,3.654,2
20120301|2011-11-30 05:30,30,3.658,3.66,3.657,3.66,146
20120301|2011-11-30 06:00,30,3.656,3.657,3.65,3.654,198
20120301|2011-11-30 06:30,30,3.652,3.655,3.63,3.63,45
20120301|2011-11-30 07:00,30,3.617,3.631,3.606,3.62,127
20120301|2011-11-30 07:30,30,3.619,3.641,3.614,3.641,69
20120301|2011-11-30 08:00,30,3.633,3.637,3.599,3.599,339
20120301|2011-11-30 08:30,30,3.602,3.602,3.569,3.576,240
20120301|2011-11-30 09:00,30,3.579,3.598,3.577,3.587,80
20120301|2011-11-30 09:30,30,3.588,3.613,3.585,3.612,91
20120301|2011-11-30 10:00,30,3.612,3.616,3.588,3.593,148
20120301|2011-11-30 10:30,30,3.598,3.598,3.58,3.598,80
20120301|2011-11-30 11:00,30,3.593,3.602,3.587,3.6,215
20120301|2011-11-30 11:30,30,3.6,3.625,3.6,3.625,97
20120301|2011-11-30 12:00,30,3.628,3.653,3.627,3.63,850
20120301|2011-11-30 12:30,30,3.621,3.626,3.603,3.613,60
20120301|2011-11-30 13:00,30,3.599,3.6,3.577,3.581,1086
20120301|2011-11-30 13:30,30,3.583,3.595,3.581,3.595,62
20120301|2011-11-30 14:00,30,3.592,3.597,3.592,3.594,44
20120301|2011-11-30 14:30,30,3.598,3.6,3.598,3.599,84
20120301|2011-11-30 15:30,30,3.6,3.6,3.6,3.6,1
20120301|2011-11-30 16:00,30,3.601,3.602,3.601,3.602,2
20120301|2011-11-30 17:00,1,3.601,3.601,3.601,3.601,1
20120301|2011-11-30 19:00,1,3.603,3.603,3.603,3.603,25
20120301|2011-11-30 19:30,1,3.603,3.603,3.6,3.6,10
20120301|2011-11-30 20:00,1,3.6,3.6,3.6,3.6,1
20120301|2011-11-30 22:30,1,3.605,3.605,3.605,3.605,33
20120301|2011-11-30 23:00,1,3.605,3.605,3.605,3.605,32
20120301|2011-11-30 23:30,1,3.605,3.605,3.587,3.59,67
20120301|2011-12-01 00:00,1,3.595,3.595,3.595,3.595,2
20120301|2011-12-01 00:30,1,3.597,3.597,3.595,3.595,25
20120301|2011-12-01 01:00,1,3.596,3.596,3.593,3.593,19
20120301|2011-12-01 01:30,1,3.593,3.596,3.591,3.596,96
20120301|2011-12-01 02:00,1,3.596,3.599,3.596,3.598,7
20120301|2011-12-01 04:30,1,3.607,3.607,3.607,3.607,2
20120301|2011-12-01 05:00,1,3.596,3.596,3.596,3.596,1
20120301|2011-12-01 05:30,1,3.603,3.603,3.603,3.603,2
20120301|2011-12-01 06:00,1,3.609,3.613,3.606,3.613,80
20120301|2011-12-01 07:00,1,3.616,3.62,3.6,3.62,107
20120301|2011-12-01 07:30,1,3.617,3.617,3.597,3.6,48
20120301|2011-12-01 08:00,1,3.602,3.606,3.576,3.592,550
20120301|2011-12-01 08:30,1,3.596,3.6,3.586,3.599,162
20120301|2011-12-01 09:00,1,3.6,3.612,3.584,3.584,193
20120301|2011-12-01 09:30,1,3.649,3.711,3.649,3.711,740
20120301|2011-12-01 10:00,1,3.707,3.71,3.669,3.677,377
20120301|2011-12-01 10:30,1,3.672,3.683,3.644,3.65,205
20120301|2011-12-01 11:00,1,3.655,3.673,3.652,3.671,159
20120301|2011-12-01 11:30,1,3.671,3.673,3.643,3.662,196
20120301|2011-12-01 12:00,1,3.663,3.664,3.655,3.657,45
20120301|2011-12-01 12:30,1,3.654,3.66,3.634,3.646,370
20120301|2011-12-01 13:00,1,3.649,3.684,3.649,3.681,1874
20120301|2011-12-01 13:30,1,3.681,3.682,3.676,3.682,207
20120301|2011-12-01 14:00,1,3.681,3.682,3.678,3.681,33
20120301|2011-12-01 14:30,1,3.682,3.682,3.677,3.68,6
20120301|2011-12-01 15:00,1,3.68,3.686,3.68,3.683,24
20120301|2011-12-01 15:30,1,3.678,3.681,3.675,3.681,4
20120301|2011-12-01 16:00,1,3.678,3.682,3.672,3.672,4
20120301|2011-12-01 17:00,2,3.689,3.689,3.689,3.689,3
20120301|2011-12-01 17:30,2,3.682,3.682,3.682,3.682,1
20120301|2011-12-01 21:30,2,3.682,3.682,3.682,3.682,2
20120301|2011-12-01 22:00,2,3.682,3.682,3.682,3.682,12
20120301|2011-12-01 22:30,2,3.681,3.684,3.681,3.684,2
20120301|2011-12-01 23:00,2,3.691,3.694,3.691,3.694,3
20120301|2011-12-02 01:00,2,3.685,3.685,3.685,3.685,1
20120301|2011-12-02 02:00,2,3.681,3.681,3.673,3.673,55
20120301|2011-12-02 02:30,2,3.668,3.668,3.668,3.668,1
20120301|2011-12-02 03:30,2,3.667,3.667,3.66,3.66,39
20120301|2011-12-02 04:30,2,3.656,3.656,3.656,3.656,38
20120301|2011-12-02 05:00,2,3.653,3.653,3.649,3.649,19
20120301|2011-12-02 05:30,2,3.646,3.653,3.643,3.653,148
20120301|2011-12-02 06:00,2,3.649,3.653,3.649,3.653,21
20120301|2011-12-02 06:30,2,3.651,3.654,3.642,3.646,41
20120301|2011-12-02 07:00,2,3.647,3.666,3.643,3.647,142
20120301|2011-12-02 07:30,2,3.64,3.653,3.625,3.634,201
20120301|2011-12-02 08:00,2,3.629,3.641,3.608,3.633,424
20120301|2011-12-02 08:30,2,3.644,3.653,3.632,3.652,70
20120301|2011-12-02 09:00,2,3.657,3.657,3.648,3.652,123
20120301|2011-12-02 09:30,2,3.646,3.65,3.644,3.645,46
20120301|2011-12-02 10:00,2,3.64,3.642,3.621,3.634,148
20120301|2011-12-02 10:30,2,3.631,3.635,3.628,3.634,20
20120301|2011-12-02 11:00,2,3.628,3.631,3.625,3.63,29
20120301|2011-12-02 11:30,2,3.625,3.633,3.623,3.628,8
20120301|2011-12-02 12:00,2,3.622,3.622,3.614,3.614,100
20120301|2011-12-02 12:30,2,3.622,3.629,3.621,3.629,62
20120301|2011-12-02 13:00,2,3.628,3.635,3.607,3.622,667
20120301|2011-12-02 13:30,2,3.624,3.624,3.618,3.623,36
20120301|2011-12-02 14:00,2,3.625,3.625,3.622,3.622,26
20120301|2011-12-02 14:30,2,3.623,3.628,3.622,3.628,47
20120301|2011-12-02 15:00,2,3.625,3.625,3.625,3.625,7
20120301|2011-12-02 15:30,2,3.618,3.618,3.618,3.618,1
20120301|2011-12-04 17:00,5,3.604,3.606,3.591,3.591,16
20120301|2011-12-04 17:30,5,3.602,3.602,3.602,3.602,1
20120301|2011-12-04 18:00,5,3.602,3.602,3.602,3.602,1
20120301|2011-12-04 19:00,5,3.601,3.601,3.601,3.601,1
20120301|2011-12-04 21:00,5,3.607,3.607,3.607,3.607,4
20120301|2011-12-04 22:30,5,3.607,3.607,3.607,3.607,9
20120301|2011-12-04 23:00,5,3.607,3.607,3.607,3.607,10
20120301|2011-12-04 23:30,5,3.607,3.607,3.607,3.607,4
20120301|2011-12-05 00:00,5,3.607,3.607,3.607,3.607,19
20120301|2011-12-05 01:30,5,3.605,3.605,3.603,3.603,5
20120301|2011-12-05 02:00,5,3.602,3.604,3.601,3.601,6
20120301|2011-12-05 02:30,5,3.601,3.601,3.601,3.601,2
20120301|2011-12-05 04:30,5,3.601,3.601,3.597,3.597,8
20120301|2011-12-05 05:00,5,3.597,3.597,3.595,3.595,7
20120301|2011-12-05 05:30,5,3.593,3.593,3.591,3.591,12
20120301|2011-12-05 06:00,5,3.592,3.592,3.585,3.585,5
20120301|2011-12-05 06:30,5,3.588,3.59,3.584,3.584,5
20120301|2011-12-05 07:00,5,3.583,3.588,3.578,3.58,262
20120301|2011-12-05 07:30,5,3.579,3.582,3.567,3.57,253
20120301|2011-12-05 08:00,5,3.571,3.571,3.524,3.536,468
20120301|2011-12-05 08:30,5,3.537,3.555,3.537,3.553,200
20120301|2011-12-05 09:00,5,3.54,3.54,3.524,3.526,187
20120301|2011-12-05 09:30,5,3.526,3.535,3.525,3.531,111
20120301|2011-12-05 10:00,5,3.528,3.538,3.524,3.525,109
20120301|2011-12-05 10:30,5,3.53,3.531,3.505,3.508,235
20120301|2011-12-05 11:00,5,3.504,3.514,3.504,3.514,163
20120301|2011-12-05 11:30,5,3.507,3.509,3.488,3.49,221
20120301|2011-12-05 12:00,5,3.489,3.495,3.487,3.495,66
20120301|2011-12-05 12:30,5,3.494,3.506,3.494,3.506,114
20120301|2011-12-05 13:00,5,3.5,3.508,3.498,3.501,240
20120301|2011-12-05 13:30,5,3.501,3.506,3.497,3.505,55
20120301|2011-12-05 14:00,5,3.505,3.505,3.498,3.498,13
20120301|2011-12-05 14:30,5,3.498,3.498,3.496,3.498,23
20120301|2011-12-05 15:00,5,3.5,3.5,3.49,3.492,15
20120301|2011-12-05 15:30,5,3.493,3.503,3.491,3.503,12
20120301|2011-12-05 16:00,5,3.5,3.502,3.5,3.502,2
20120301|2011-12-05 17:00,6,3.5,3.5,3.5,3.5,3
20120301|2011-12-05 18:00,6,3.499,3.499,3.499,3.499,1
20120301|2011-12-05 22:30,6,3.489,3.489,3.489,3.489,2
20120301|2011-12-06 01:00,6,3.484,3.484,3.484,3.484,24
20120301|2011-12-06 01:30,6,3.481,3.484,3.481,3.484,127
20120301|2011-12-06 02:00,6,3.482,3.483,3.48,3.483,50
20120301|2011-12-06 02:30,6,3.483,3.483,3.483,3.483,2
20120301|2011-12-06 03:00,6,3.483,3.483,3.479,3.479,30
20120301|2011-12-06 03:30,6,3.479,3.479,3.475,3.475,47
20120301|2011-12-06 04:00,6,3.47,3.47,3.466,3.466,66
20120301|2011-12-06 04:30,6,3.472,3.472,3.469,3.472,12
20120301|2011-12-06 05:00,6,3.472,3.472,3.451,3.451,94
20120301|2011-12-06 05:30,6,3.454,3.456,3.454,3.456,38
20120301|2011-12-06 06:30,6,3.457,3.457,3.449,3.449,82
20120301|2011-12-06 07:00,6,3.456,3.48,3.455,3.48,145
20120301|2011-12-06 07:30,6,3.483,3.494,3.461,3.479,67
20120301|2011-12-06 08:00,6,3.487,3.496,3.479,3.488,254
20120301|2011-12-06 08:30,6,3.488,3.498,3.485,3.489,123
20120301|2011-12-06 09:00,6,3.486,3.489,3.472,3.487,221
20120301|2011-12-06 09:30,6,3.485,3.495,3.478,3.481,114
20120301|2011-12-06 10:00,6,3.482,3.516,3.48,3.515,239
20120301|2011-12-06 10:30,6,3.515,3.537,3.503,3.537,276
20120301|2011-12-06 11:00,6,3.539,3.542,3.527,3.534,60
20120301|2011-12-06 11:30,6,3.531,3.54,3.523,3.533,57
20120301|2011-12-06 12:00,6,3.528,3.532,3.521,3.53,51
20120301|2011-12-06 12:30,6,3.536,3.54,3.524,3.53,29
20120301|2011-12-06 13:00,6,3.53,3.537,3.523,3.526,634
20120301|2011-12-06 13:30,6,3.525,3.53,3.524,3.53,118
20120301|2011-12-06 14:00,6,3.529,3.533,3.529,3.53,59
20120301|2011-12-06 14:30,6,3.53,3.534,3.53,3.534,2
20120301|2011-12-06 15:00,6,3.534,3.541,3.534,3.539,23
20120301|2011-12-06 15:30,6,3.539,3.54,3.539,3.54,10
20120301|2011-12-06 16:00,6,3.544,3.544,3.544,3.544,2
20120301|2011-12-06 17:00,7,3.54,3.546,3.54,3.546,2
20120301|2011-12-06 19:30,7,3.542,3.542,3.542,3.542,2
20120301|2011-12-06 20:30,7,3.545,3.545,3.545,3.545,1
20120301|2011-12-06 21:00,7,3.542,3.542,3.542,3.542,1
20120301|2011-12-06 22:30,7,3.541,3.541,3.534,3.537,4
20120301|2011-12-06 23:00,7,3.538,3.538,3.534,3.535,4
20120301|2011-12-07 00:00,7,3.537,3.538,3.535,3.538,4
20120301|2011-12-07 01:00,7,3.539,3.539,3.539,3.539,3
20120301|2011-12-07 01:30,7,3.54,3.54,3.54,3.54,1
20120301|2011-12-07 02:00,7,3.54,3.541,3.54,3.541,4
20120301|2011-12-07 03:00,7,3.532,3.532,3.532,3.532,1
20120301|2011-12-07 05:00,7,3.53,3.53,3.53,3.53,1
20120301|2011-12-07 06:00,7,3.522,3.525,3.522,3.525,2
20120301|2011-12-07 06:30,7,3.505,3.505,3.505,3.505,2
20120301|2011-12-07 07:00,7,3.508,3.521,3.5,3.507,45
20120301|2011-12-07 07:30,7,3.509,3.512,3.486,3.5,207
20120301|2011-12-07 08:00,7,3.509,3.509,3.493,3.498,285
20120301|2011-12-07 08:30,7,3.498,3.499,3.481,3.493,219
20120301|2011-12-07 09:00,7,3.49,3.49,3.479,3.483,51
20120301|2011-12-07 09:30,7,3.482,3.495,3.481,3.483,231
20120301|2011-12-07 10:00,7,3.488,3.494,3.485,3.489,131
20120301|2011-12-07 10:30,7,3.487,3.487,3.486,3.486,5
20120301|2011-12-07 11:00,7,3.48,3.488,3.478,3.481,83
20120301|2011-12-07 11:30,7,3.487,3.487,3.482,3.482,11
20120301|2011-12-07 12:00,7,3.482,3.485,3.475,3.478,57
20120301|2011-12-07 12:30,7,3.476,3.478,3.462,3.476,275
20120301|2011-12-07 13:00,7,3.479,3.484,3.467,3.469,723
20120301|2011-12-07 13:30,7,3.47,3.477,3.47,3.473,180
20120301|2011-12-07 14:00,7,3.474,3.476,3.474,3.475,3
20120301|2011-12-07 14:30,7,3.477,3.478,3.471,3.472,331
20120301|2011-12-07 15:00,7,3.471,3.475,3.471,3.475,11
20120301|2011-12-07 15:30,7,3.475,3.475,3.471,3.471,3
20120301|2011-12-07 16:00,7,3.474,3.475,3.474,3.475,2
20120301|2011-12-07 17:00,8,3.47,3.47,3.468,3.468,10
20120301|2011-12-07 18:00,8,3.467,3.467,3.467,3.467,3
20120301|2011-12-07 19:00,8,3.472,3.472,3.472,3.472,1
20120301|2011-12-07 20:00,8,3.474,3.474,3.474,3.474,1
20120301|2011-12-07 20:30,8,3.475,3.476,3.475,3.476,2
20120301|2011-12-07 21:30,8,3.472,3.472,3.472,3.472,2
20120301|2011-12-07 22:00,8,3.472,3.472,3.472,3.472,37
20120301|2011-12-07 22:30,8,3.474,3.474,3.474,3.474,2
20120301|2011-12-07 23:30,8,3.472,3.472,3.472,3.472,60
20120301|2011-12-08 02:30,8,3.474,3.475,3.474,3.475,2
20120301|2011-12-08 03:00,8,3.475,3.475,3.475,3.475,1
20120301|2011-12-08 04:00,8,3.474,3.474,3.464,3.464,6
20120301|2011-12-08 04:30,8,3.465,3.465,3.462,3.462,2
20120301|2011-12-08 06:00,8,3.478,3.484,3.478,3.484,6
20120301|2011-12-08 06:30,8,3.489,3.491,3.489,3.491,29
20120301|2011-12-08 07:00,8,3.49,3.491,3.485,3.491,17
20120301|2011-12-08 07:30,8,3.497,3.5,3.473,3.476,148
20120301|2011-12-08 08:00,8,3.475,3.489,3.473,3.481,424
20120301|2011-12-08 08:30,8,3.485,3.493,3.481,3.49,74
20120301|2011-12-08 09:00,8,3.491,3.514,3.491,3.5,201
20120301|2011-12-08 09:30,8,3.518,3.578,3.51,3.525,892
20120301|2011-12-08 10:00,8,3.525,3.533,3.501,3.501,494
20120301|2011-12-08 10:30,8,3.504,3.519,3.498,3.512,100
20120301|2011-12-08 11:00,8,3.515,3.523,3.511,3.521,36
20120301|2011-12-08 11:30,8,3.523,3.523,3.517,3.523,53
20120301|2011-12-08 12:00,8,3.524,3.524,3.501,3.505,19
20120301|2011-12-08 12:30,8,3.513,3.524,3.51,3.511,16
20120301|2011-12-08 13:00,8,3.506,3.51,3.491,3.492,616
20120301|2011-12-08 13:30,8,3.492,3.495,3.483,3.489,265
20120301|2011-12-08 14:00,8,3.489,3.491,3.487,3.49,11
20120301|2011-12-08 15:00,8,3.488,3.488,3.479,3.481,21
20120301|2011-12-08 15:30,8,3.479,3.479,3.479,3.479,2
20120301|2011-12-08 16:00,8,3.479,3.479,3.479,3.479,1
20120301|2011-12-08 17:00,9,3.47,3.47,3.47,3.47,18
20120301|2011-12-08 18:00,9,3.47,3.47,3.467,3.467,2
20120301|2011-12-08 19:00,9,3.47,3.474,3.47,3.474,89
20120301|2011-12-08 19:30,9,3.474,3.474,3.474,3.474,2
20120301|2011-12-08 20:30,9,3.473,3.473,3.471,3.471,6
20120301|2011-12-08 21:30,9,3.473,3.473,3.473,3.473,1
20120301|2011-12-08 23:00,9,3.474,3.477,3.474,3.475,4
20120301|2011-12-09 01:00,9,3.474,3.474,3.473,3.473,19
20120301|2011-12-09 02:30,9,3.478,3.478,3.476,3.478,28
20120301|2011-12-09 04:00,9,3.479,3.479,3.479,3.479,1
20120301|2011-12-09 04:30,9,3.477,3.477,3.459,3.459,13
20120301|2011-12-09 05:30,9,3.462,3.462,3.461,3.461,3
20120301|2011-12-09 06:00,9,3.464,3.464,3.46,3.46,3
20120301|2011-12-09 06:30,9,3.461,3.461,3.437,3.44,43
20120301|2011-12-09 07:00,9,3.444,3.444,3.428,3.428,54
20120301|2011-12-09 07:30,9,3.428,3.428,3.41,3.423,237
20120301|2011-12-09 08:00,9,3.412,3.434,3.403,3.417,224
20120301|2011-12-09 08:30,9,3.428,3.428,3.412,3.414,165
20120301|2011-12-09 09:00,9,3.413,3.415,3.403,3.405,168
20120301|2011-12-09 09:30,9,3.406,3.411,3.396,3.407,64
20120301|2011-12-09 10:00,9,3.405,3.405,3.375,3.378,353
20120301|2011-12-09 10:30,9,3.377,3.394,3.363,3.383,301
20120301|2011-12-09 11:00,9,3.39,3.39,3.371,3.375,146
20120301|2011-12-09 11:30,9,3.375,3.377,3.356,3.372,181
20120301|2011-12-09 12:00,9,3.374,3.385,3.363,3.364,110
20120301|2011-12-09 12:30,9,3.373,3.386,3.368,3.37,373
20120301|2011-12-09 13:00,9,3.37,3.376,3.36,3.374,573
20120301|2011-12-09 13:30,9,3.373,3.374,3.363,3.367,412
20120301|2011-12-09 14:00,9,3.369,3.382,3.367,3.382,111
20120301|2011-12-09 14:30,9,3.381,3.384,3.375,3.384,42
20120301|2011-12-09 15:00,9,3.382,3.388,3.38,3.388,22
20120301|2011-12-09 15:30,9,3.388,3.388,3.386,3.387,5
20120301|2011-12-09 16:00,9,3.39,3.39,3.39,3.39,1
20120301|2011-12-11 17:00,12,3.32,3.32,3.3,3.304,108
20120301|2011-12-11 17:30,12,3.306,3.306,3.3,3.306,15
20120301|2011-12-11 18:00,12,3.306,3.306,3.306,3.306,1
20120301|2011-12-11 18:30,12,3.306,3.306,3.304,3.305,7
20120301|2011-12-11 19:00,12,3.306,3.309,3.306,3.309,7
20120301|2011-12-11 19:30,12,3.309,3.31,3.309,3.31,76
20120301|2011-12-11 20:00,12,3.308,3.308,3.307,3.307,6
20120301|2011-12-11 20:30,12,3.31,3.31,3.309,3.309,2
20120301|2011-12-11 21:00,12,3.307,3.307,3.302,3.302,3
20120301|2011-12-11 21:30,12,3.301,3.301,3.3,3.3,2
20120301|2011-12-11 22:00,12,3.308,3.309,3.308,3.309,6
20120301|2011-12-11 22:30,12,3.308,3.309,3.306,3.306,5
20120301|2011-12-11 23:00,12,3.309,3.309,3.303,3.303,2
20120301|2011-12-11 23:30,12,3.302,3.303,3.302,3.303,3
20120301|2011-12-12 00:00,12,3.304,3.304,3.302,3.302,3
20120301|2011-12-12 00:30,12,3.3,3.303,3.3,3.303,4
20120301|2011-12-12 01:00,12,3.303,3.303,3.3,3.3,29
20120301|2011-12-12 01:30,12,3.3,3.302,3.3,3.301,88
20120301|2011-12-12 02:00,12,3.302,3.305,3.302,3.305,98
20120301|2011-12-12 02:30,12,3.305,3.305,3.305,3.305,3
20120301|2011-12-12 03:00,12,3.303,3.303,3.3,3.3,55
20120301|2011-12-12 03:30,12,3.297,3.297,3.295,3.295,3
20120301|2011-12-12 04:00,12,3.295,3.295,3.295,3.295,2
20120301|2011-12-12 04:30,12,3.295,3.295,3.295,3.295,1
20120301|2011-12-12 05:00,12,3.293,3.296,3.293,3.296,7
20120301|2011-12-12 05:30,12,3.296,3.296,3.292,3.292,5
20120301|2011-12-12 06:00,12,3.292,3.292,3.291,3.291,18
20120301|2011-12-12 06:30,12,3.295,3.307,3.295,3.305,7
20120301|2011-12-12 07:00,12,3.305,3.31,3.296,3.301,59
20120301|2011-12-12 07:30,12,3.31,3.315,3.272,3.281,163
20120301|2011-12-12 08:00,12,3.279,3.299,3.275,3.297,321
20120301|2011-12-12 08:30,12,3.299,3.307,3.295,3.297,367
20120301|2011-12-12 09:00,12,3.294,3.303,3.288,3.3,84
20120301|2011-12-12 09:30,12,3.299,3.305,3.288,3.304,354
20120301|2011-12-12 10:00,12,3.305,3.322,3.305,3.307,345
20120301|2011-12-12 10:30,12,3.307,3.313,3.306,3.31,150
20120301|2011-12-12 11:00,12,3.312,3.318,3.306,3.31,69
20120301|2011-12-12 11:30,12,3.31,3.318,3.304,3.318,103
20120301|2011-12-12 12:00,12,3.318,3.318,3.308,3.311,79
20120301|2011-12-12 12:30,12,3.313,3.318,3.312,3.318,74
20120301|2011-12-12 13:00,12,3.316,3.317,3.297,3.313,858
20120301|2011-12-12 13:30,12,3.312,3.315,3.31,3.31,155
20120301|2011-12-12 14:00,12,3.313,3.313,3.31,3.31,103
20120301|2011-12-12 14:30,12,3.313,3.313,3.307,3.307,13
20120301|2011-12-12 15:00,12,3.306,3.306,3.305,3.305,17
20120301|2011-12-12 16:00,12,3.311,3.311,3.311,3.311,6
20120301|2011-12-12 17:00,13,3.31,3.31,3.308,3.308,36
20120301|2011-12-12 18:30,13,3.325,3.325,3.325,3.325,1
20120301|2011-12-12 19:30,13,3.335,3.335,3.335,3.335,2
20120301|2011-12-12 20:00,13,3.333,3.333,3.333,3.333,1
20120301|2011-12-12 20:30,13,3.335,3.335,3.335,3.335,1
20120301|2011-12-12 21:00,13,3.327,3.327,3.326,3.326,3
20120301|2011-12-12 21:30,13,3.326,3.326,3.325,3.325,2
20120301|2011-12-12 22:00,13,3.326,3.326,3.326,3.326,1
20120301|2011-12-12 22:30,13,3.319,3.326,3.319,3.325,90
20120301|2011-12-12 23:00,13,3.322,3.324,3.322,3.322,18
20120301|2011-12-12 23:30,13,3.324,3.325,3.322,3.325,12
20120301|2011-12-13 00:00,13,3.322,3.322,3.322,3.322,9
20120301|2011-12-13 00:30,13,3.321,3.322,3.319,3.319,12
20120301|2011-12-13 01:30,13,3.311,3.311,3.309,3.309,2
20120301|2011-12-13 02:00,13,3.309,3.309,3.308,3.308,14
20120301|2011-12-13 02:30,13,3.304,3.304,3.304,3.304,1
20120301|2011-12-13 03:00,13,3.314,3.314,3.311,3.311,7
20120301|2011-12-13 03:30,13,3.31,3.31,3.307,3.307,4
20120301|2011-12-13 04:00,13,3.309,3.309,3.308,3.308,5
20120301|2011-12-13 04:30,13,3.313,3.313,3.313,3.313,1
20120301|2011-12-13 05:00,13,3.321,3.328,3.321,3.328,9
20120301|2011-12-13 05:30,13,3.331,3.331,3.33,3.33,2
20120301|2011-12-13 06:00,13,3.331,3.338,3.331,3.332,34
20120301|2011-12-13 06:30,13,3.34,3.348,3.336,3.336,26
20120301|2011-12-13 07:00,13,3.349,3.35,3.341,3.347,12
20120301|2011-12-13 07:30,13,3.34,3.34,3.324,3.325,785
20120301|2011-12-13 08:00,13,3.329,3.331,3.294,3.298,435
20120301|2011-12-13 08:30,13,3.298,3.309,3.298,3.306,89
20120301|2011-12-13 09:00,13,3.313,3.32,3.304,3.306,82
20120301|2011-12-13 09:30,13,3.307,3.31,3.291,3.3,128
20120301|2011-12-13 10:00,13,3.298,3.312,3.298,3.312,71
20120301|2011-12-13 10:30,13,3.31,3.331,3.304,3.312,187
20120301|2011-12-13 11:00,13,3.312,3.314,3.307,3.311,78
20120301|2011-12-13 11:30,13,3.309,3.316,3.309,3.315,35
20120301|2011-12-13 12:00,13,3.319,3.356,3.318,3.347,253
20120301|2011-12-13 12:30,13,3.348,3.348,3.334,3.347,174
20120301|2011-12-13 13:00,13,3.349,3.349,3.335,3.343,468
20120301|2011-12-13 13:30,13,3.342,3.346,3.34,3.343,125
20120301|2011-12-13 14:00,13,3.345,3.349,3.345,3.346,9
20120301|2011-12-13 14:30,13,3.346,3.347,3.341,3.343,117
20120301|2011-12-13 15:00,13,3.342,3.342,3.342,3.342,54
20120301|2011-12-13 15:30,13,3.346,3.352,3.346,3.352,3
20120301|2011-12-13 18:00,14,3.347,3.347,3.347,3.347,1
20120301|2011-12-13 18:30,14,3.344,3.345,3.341,3.341,4
20120301|2011-12-13 19:00,14,3.341,3.341,3.336,3.34,8
20120301|2011-12-13 19:30,14,3.336,3.336,3.33,3.33,2
20120301|2011-12-13 20:00,14,3.33,3.33,3.33,3.33,2
20120301|2011-12-13 20:30,14,3.321,3.327,3.321,3.324,6
20120301|2011-12-13 21:00,14,3.321,3.321,3.32,3.32,3
20120301|2011-12-13 22:00,14,3.321,3.321,3.321,3.321,1
20120301|2011-12-13 22:30,14,3.312,3.313,3.306,3.313,4
20120301|2011-12-13 23:00,14,3.31,3.316,3.31,3.316,55
20120301|2011-12-13 23:30,14,3.318,3.321,3.318,3.321,2
20120301|2011-12-14 00:00,14,3.322,3.322,3.321,3.322,21
20120301|2011-12-14 00:30,14,3.321,3.322,3.32,3.32,10
20120301|2011-12-14 01:00,14,3.322,3.328,3.322,3.328,37
20120301|2011-12-14 01:30,14,3.328,3.328,3.322,3.322,101
20120301|2011-12-14 02:00,14,3.324,3.332,3.324,3.331,82
20120301|2011-12-14 02:30,14,3.331,3.331,3.322,3.322,17
20120301|2011-12-14 03:00,14,3.331,3.331,3.322,3.322,27
20120301|2011-12-14 03:30,14,3.321,3.321,3.316,3.318,19
20120301|2011-12-14 04:00,14,3.32,3.32,3.316,3.316,3
20120301|2011-12-14 04:30,14,3.31,3.31,3.305,3.305,5
20120301|2011-12-14 05:00,14,3.302,3.302,3.295,3.297,6
20120301|2011-12-14 05:30,14,3.304,3.307,3.296,3.298,28
20120301|2011-12-14 06:00,14,3.298,3.307,3.296,3.306,10
20120301|2011-12-14 06:30,14,3.3,3.3,3.267,3.277,125
20120301|2011-12-14 07:00,14,3.281,3.295,3.278,3.278,20
20120301|2011-12-14 07:30,14,3.284,3.292,3.275,3.283,192
20120301|2011-12-14 08:00,14,3.281,3.292,3.25,3.263,782
20120301|2011-12-14 08:30,14,3.264,3.276,3.254,3.255,335
20120301|2011-12-14 09:00,14,3.256,3.267,3.254,3.263,150
20120301|2011-12-14 09:30,14,3.262,3.266,3.244,3.244,328
20120301|2011-12-14 10:00,14,3.246,3.25,3.231,3.24,584
20120301|2011-12-14 10:30,14,3.237,3.246,3.234,3.243,109
20120301|2011-12-14 11:00,14,3.241,3.247,3.233,3.247,128
20120301|2011-12-14 11:30,14,3.245,3.247,3.227,3.234,212
20120301|2011-12-14 12:00,14,3.232,3.234,3.21,3.223,352
20120301|2011-12-14 12:30,14,3.223,3.226,3.211,3.211,140
20120301|2011-12-14 13:00,14,3.214,3.224,3.211,3.223,485
20120301|2011-12-14 13:30,14,3.224,3.227,3.221,3.223,635
20120301|2011-12-14 14:00,14,3.224,3.23,3.223,3.228,23
20120301|2011-12-14 14:30,14,3.229,3.231,3.226,3.23,47
20120301|2011-12-14 15:00,14,3.229,3.229,3.227,3.228,11
20120301|2011-12-14 15:30,14,3.23,3.23,3.227,3.23,17
20120301|2011-12-14 16:00,14,3.235,3.235,3.23,3.23,2
20120301|2011-12-14 17:00,15,3.233,3.234,3.228,3.228,47
20120301|2011-12-14 18:30,15,3.233,3.234,3.233,3.234,8
20120301|2011-12-14 19:00,15,3.234,3.234,3.234,3.234,3
20120301|2011-12-14 19:30,15,3.235,3.238,3.228,3.228,25
20120301|2011-12-14 20:00,15,3.227,3.227,3.227,3.227,2
20120301|2011-12-14 20:30,15,3.227,3.227,3.227,3.227,2
20120301|2011-12-14 22:00,15,3.225,3.225,3.225,3.225,1
20120301|2011-12-14 22:30,15,3.231,3.231,3.231,3.231,1
20120301|2011-12-14 23:00,15,3.231,3.231,3.231,3.231,1
20120301|2011-12-15 00:00,15,3.236,3.236,3.23,3.23,6
20120301|2011-12-15 01:00,15,3.228,3.228,3.228,3.228,1
20120301|2011-12-15 01:30,15,3.225,3.228,3.221,3.221,5
20120301|2011-12-15 02:00,15,3.224,3.225,3.223,3.225,11
20120301|2011-12-15 02:30,15,3.221,3.224,3.219,3.219,5
20120301|2011-12-15 03:00,15,3.217,3.219,3.215,3.215,20
20120301|2011-12-15 03:30,15,3.215,3.215,3.2,3.205,80
20120301|2011-12-15 04:00,15,3.207,3.207,3.203,3.205,17
20120301|2011-12-15 04:30,15,3.205,3.208,3.187,3.187,23
20120301|2011-12-15 05:00,15,3.186,3.194,3.186,3.194,11
20120301|2011-12-15 05:30,15,3.193,3.193,3.191,3.192,25
20120301|2011-12-15 06:00,15,3.2,3.204,3.2,3.204,3
20120301|2011-12-15 06:30,15,3.203,3.203,3.196,3.2,14
20120301|2011-12-15 07:00,15,3.201,3.214,3.2,3.212,72
20120301|2011-12-15 07:30,15,3.217,3.232,3.211,3.224,63
20120301|2011-12-15 08:00,15,3.225,3.251,3.225,3.248,266
20120301|2011-12-15 08:30,15,3.249,3.251,3.235,3.238,319
20120301|2011-12-15 09:00,15,3.237,3.25,3.224,3.23,504
20120301|2011-12-15 09:30,15,3.245,3.27,3.213,3.248,533
20120301|2011-12-15 10:00,15,3.253,3.254,3.236,3.241,257
20120301|2011-12-15 10:30,15,3.241,3.241,3.211,3.221,262
20120301|2011-12-15 11:00,15,3.224,3.224,3.208,3.215,139
20120301|2011-12-15 11:30,15,3.21,3.224,3.206,3.219,61
20120301|2011-12-15 12:00,15,3.219,3.225,3.211,3.22,307
20120301|2011-12-15 12:30,15,3.216,3.224,3.216,3.222,84
20120301|2011-12-15 13:00,15,3.223,3.233,3.206,3.207,475
20120301|2011-12-15 13:30,15,3.208,3.21,3.202,3.207,259
20120301|2011-12-15 14:00,15,3.208,3.212,3.208,3.211,20
20120301|2011-12-15 14:30,15,3.212,3.212,3.211,3.211,202
20120301|2011-12-15 15:00,15,3.213,3.214,3.213,3.214,18
20120301|2011-12-15 15:30,15,3.216,3.217,3.215,3.216,28
20120301|2011-12-15 16:00,15,3.213,3.213,3.213,3.213,2
20120301|2011-12-15 17:00,16,3.209,3.209,3.209,3.209,5
20120301|2011-12-15 17:30,16,3.208,3.208,3.207,3.207,11
20120301|2011-12-15 18:00,16,3.207,3.21,3.207,3.21,6
20120301|2011-12-15 18:30,16,3.21,3.21,3.21,3.21,6
20120301|2011-12-15 22:00,16,3.21,3.214,3.21,3.214,5
20120301|2011-12-15 22:30,16,3.22,3.224,3.22,3.222,8
20120301|2011-12-15 23:30,16,3.226,3.226,3.226,3.226,30
20120301|2011-12-16 00:00,16,3.223,3.223,3.223,3.223,3
20120301|2011-12-16 00:30,16,3.227,3.23,3.227,3.23,5
20120301|2011-12-16 01:00,16,3.223,3.226,3.223,3.226,7
20120301|2011-12-16 01:30,16,3.225,3.229,3.225,3.229,26
20120301|2011-12-16 02:00,16,3.229,3.23,3.229,3.229,50
20120301|2011-12-16 02:30,16,3.229,3.231,3.228,3.228,42
20120301|2011-12-16 03:00,16,3.228,3.232,3.228,3.23,5
20120301|2011-12-16 03:30,16,3.229,3.23,3.227,3.23,8
20120301|2011-12-16 04:00,16,3.228,3.23,3.228,3.228,14
20120301|2011-12-16 04:30,16,3.23,3.232,3.222,3.222,9
20120301|2011-12-16 05:00,16,3.217,3.217,3.216,3.216,11
20120301|2011-12-16 05:30,16,3.216,3.217,3.216,3.217,4
20120301|2011-12-16 06:00,16,3.219,3.219,3.211,3.211,13
20120301|2011-12-16 06:30,16,3.211,3.211,3.18,3.18,47
20120301|2011-12-16 07:00,16,3.177,3.19,3.172,3.187,34
20120301|2011-12-16 07:30,16,3.191,3.202,3.173,3.179,101
20120301|2011-12-16 08:00,16,3.18,3.208,3.178,3.203,557
20120301|2011-12-16 08:30,16,3.203,3.234,3.203,3.226,407
20120301|2011-12-16 09:00,16,3.223,3.235,3.216,3.224,157
20120301|2011-12-16 09:30,16,3.225,3.247,3.225,3.238,372
20120301|2011-12-16 10:00,16,3.24,3.249,3.219,3.221,171
20120301|2011-12-16 10:30,16,3.222,3.228,3.219,3.219,203
20120301|2011-12-16 11:00,16,3.218,3.218,3.208,3.209,52
20120301|2011-12-16 11:30,16,3.211,3.216,3.2,3.208,166
20120301|2011-12-16 12:00,16,3.202,3.206,3.185,3.185,188
20120301|2011-12-16 12:30,16,3.191,3.2,3.187,3.199,51
20120301|2011-12-16 13:00,16,3.199,3.209,3.193,3.206,519
20120301|2011-12-16 13:30,16,3.205,3.214,3.202,3.214,133
20120301|2011-12-16 14:00,16,3.215,3.219,3.211,3.219,28
20120301|2011-12-16 14:30,16,3.217,3.221,3.215,3.215,23
20120301|2011-12-16 15:00,16,3.214,3.214,3.21,3.21,6
20120301|2011-12-16 15:30,16,3.205,3.208,3.205,3.208,3
20120301|2011-12-16 16:00,16,3.209,3.209,3.209,3.209,1
20120301|2011-12-18 17:00,19,3.187,3.187,3.169,3.175,18
20120301|2011-12-18 17:30,19,3.17,3.17,3.17,3.17,1
20120301|2011-12-18 18:00,19,3.175,3.176,3.173,3.176,10
20120301|2011-12-18 18:30,19,3.175,3.175,3.173,3.173,2
20120301|2011-12-18 19:00,19,3.17,3.17,3.17,3.17,1
20120301|2011-12-18 19:30,19,3.167,3.167,3.167,3.167,5
20120301|2011-12-18 20:00,19,3.168,3.168,3.162,3.167,10
20120301|2011-12-18 22:30,19,3.172,3.172,3.172,3.172,1
20120301|2011-12-19 00:00,19,3.17,3.17,3.17,3.17,1
20120301|2011-12-19 02:00,19,3.165,3.169,3.165,3.167,9
20120301|2011-12-19 02:30,19,3.17,3.171,3.167,3.167,22
20120301|2011-12-19 03:00,19,3.167,3.171,3.167,3.17,22
20120301|2011-12-19 03:30,19,3.169,3.173,3.169,3.173,5
20120301|2011-12-19 04:00,19,3.169,3.17,3.163,3.164,32
20120301|2011-12-19 04:30,19,3.166,3.173,3.162,3.162,16
20120301|2011-12-19 05:00,19,3.164,3.166,3.164,3.164,10
20120301|2011-12-19 05:30,19,3.161,3.164,3.159,3.163,26
20120301|2011-12-19 06:00,19,3.162,3.162,3.154,3.154,16
20120301|2011-12-19 06:30,19,3.153,3.158,3.15,3.157,25
20120301|2011-12-19 07:00,19,3.167,3.167,3.132,3.14,167
20120301|2011-12-19 07:30,19,3.141,3.152,3.131,3.15,245
20120301|2011-12-19 08:00,19,3.147,3.154,3.138,3.138,466
20120301|2011-12-19 08:30,19,3.139,3.165,3.139,3.162,205
20120301|2011-12-19 09:00,19,3.157,3.16,3.151,3.158,113
20120301|2011-12-19 09:30,19,3.158,3.167,3.146,3.146,597
20120301|2011-12-19 10:00,19,3.151,3.162,3.146,3.151,107
20120301|2011-12-19 10:30,19,3.15,3.161,3.145,3.16,159
20120301|2011-12-19 11:00,19,3.162,3.162,3.154,3.158,45
20120301|2011-12-19 11:30,19,3.157,3.184,3.156,3.174,108
20120301|2011-12-19 12:00,19,3.177,3.192,3.175,3.18,139
20120301|2011-12-19 12:30,19,3.182,3.184,3.17,3.178,113
20120301|2011-12-19 13:00,19,3.178,3.182,3.175,3.179,106
20120301|2011-12-19 13:30,19,3.178,3.19,3.177,3.189,145
20120301|2011-12-19 14:00,19,3.19,3.194,3.187,3.191,40
20120301|2011-12-19 14:30,19,3.189,3.192,3.188,3.192,6
20120301|2011-12-19 15:00,19,3.199,3.199,3.196,3.197,14
20120301|2011-12-19 15:30,19,3.2,3.2,3.198,3.2,38
20120301|2011-12-19 16:00,19,3.203,3.203,3.201,3.201,3
20120301|2011-12-19 17:30,20,3.2,3.2,3.2,3.2,2
20120301|2011-12-19 19:00,20,3.208,3.208,3.208,3.208,2
20120301|2011-12-19 19:30,20,3.206,3.206,3.206,3.206,1
20120301|2011-12-19 20:00,20,3.199,3.199,3.199,3.199,1
20120301|2011-12-19 20:30,20,3.196,3.196,3.195,3.195,18
20120301|2011-12-19 21:00,20,3.197,3.197,3.195,3.195,4
20120301|2011-12-19 23:30,20,3.195,3.196,3.195,3.196,7
20120301|2011-12-20 00:00,20,3.195,3.195,3.194,3.194,76
20120301|2011-12-20 01:00,20,3.185,3.185,3.185,3.185,43
20120301|2011-12-20 01:30,20,3.185,3.185,3.185,3.185,32
20120301|2011-12-20 02:00,20,3.185,3.189,3.185,3.189,55
20120301|2011-12-20 02:30,20,3.185,3.194,3.185,3.194,33
20120301|2011-12-20 03:00,20,3.19,3.199,3.189,3.199,5
20120301|2011-12-20 03:30,20,3.2,3.2,3.2,3.2,3
20120301|2011-12-20 04:00,20,3.211,3.219,3.208,3.218,21
20120301|2011-12-20 04:30,20,3.208,3.213,3.201,3.201,8
20120301|2011-12-20 05:00,20,3.198,3.198,3.193,3.195,13
20120301|2011-12-20 05:30,20,3.203,3.203,3.203,3.203,3
20120301|2011-12-20 06:00,20,3.194,3.195,3.185,3.185,15
20120301|2011-12-20 06:30,20,3.183,3.195,3.183,3.187,20
20120301|2011-12-20 07:00,20,3.175,3.199,3.173,3.196,39
20120301|2011-12-20 07:30,20,3.201,3.211,3.201,3.209,85
20120301|2011-12-20 08:00,20,3.202,3.206,3.19,3.197,265
20120301|2011-12-20 08:30,20,3.198,3.198,3.185,3.188,108
20120301|2011-12-20 09:00,20,3.188,3.198,3.179,3.183,71
20120301|2011-12-20 09:30,20,3.187,3.188,3.177,3.186,377
20120301|2011-12-20 10:00,20,3.19,3.191,3.171,3.176,152
20120301|2011-12-20 10:30,20,3.176,3.181,3.165,3.168,322
20120301|2011-12-20 11:00,20,3.169,3.184,3.166,3.176,151
20120301|2011-12-20 11:30,20,3.178,3.184,3.177,3.178,56
20120301|2011-12-20 12:00,20,3.179,3.181,3.175,3.175,141
20120301|2011-12-20 12:30,20,3.178,3.188,3.174,3.186,179
20120301|2011-12-20 13:00,20,3.186,3.215,3.185,3.211,677
20120301|2011-12-20 13:30,20,3.21,3.229,3.208,3.229,192
20120301|2011-12-20 14:00,20,3.227,3.227,3.219,3.221,51
20120301|2011-12-20 14:30,20,3.22,3.221,3.217,3.219,31
20120301|2011-12-20 15:00,20,3.22,3.22,3.218,3.218,9
20120301|2011-12-20 17:30,21,3.22,3.222,3.22,3.222,5
20120301|2011-12-20 18:00,21,3.22,3.22,3.216,3.216,2
20120301|2011-12-20 19:00,21,3.217,3.217,3.217,3.217,1
20120301|2011-12-20 19:30,21,3.219,3.219,3.216,3.216,4
20120301|2011-12-20 20:00,21,3.216,3.22,3.216,3.22,3
20120301|2011-12-20 22:30,21,3.212,3.212,3.21,3.21,3
20120301|2011-12-20 23:00,21,3.209,3.209,3.209,3.209,3
20120301|2011-12-20 23:30,21,3.213,3.213,3.213,3.213,25
20120301|2011-12-21 00:00,21,3.213,3.213,3.213,3.213,37
20120301|2011-12-21 00:30,21,3.215,3.215,3.213,3.213,11
20120301|2011-12-21 01:00,21,3.212,3.213,3.209,3.209,71
20120301|2011-12-21 01:30,21,3.208,3.208,3.208,3.208,4
20120301|2011-12-21 02:00,21,3.209,3.209,3.208,3.208,6
20120301|2011-12-21 02:30,21,3.209,3.211,3.209,3.211,4
20120301|2011-12-21 03:00,21,3.212,3.215,3.212,3.215,17
20120301|2011-12-21 03:30,21,3.218,3.218,3.217,3.217,11
20120301|2011-12-21 04:00,21,3.219,3.223,3.219,3.221,6
20120301|2011-12-21 04:30,21,3.221,3.221,3.197,3.197,36
20120301|2011-12-21 05:00,21,3.198,3.198,3.194,3.197,11
20120301|2011-12-21 05:30,21,3.204,3.204,3.201,3.201,4
20120301|2011-12-21 06:00,21,3.196,3.199,3.192,3.192,7
20120301|2011-12-21 06:30,21,3.191,3.193,3.186,3.187,26
20120301|2011-12-21 07:00,21,3.19,3.203,3.186,3.186,52
20120301|2011-12-21 07:30,21,3.181,3.188,3.181,3.188,114
20120301|2011-12-21 08:00,21,3.189,3.19,3.174,3.182,176
20120301|2011-12-21 08:30,21,3.184,3.191,3.181,3.181,115
20120301|2011-12-21 09:00,21,3.183,3.189,3.173,3.187,86
20120301|2011-12-21 09:30,21,3.188,3.248,3.187,3.244,718
20120301|2011-12-21 10:00,21,3.25,3.253,3.231,3.231,521
20120301|2011-12-21 10:30,21,3.227,3.237,3.222,3.237,113
20120301|2011-12-21 11:00,21,3.235,3.265,3.234,3.25,271
20120301|2011-12-21 11:30,21,3.25,3.272,3.25,3.268,240
20120301|2011-12-21 12:00,21,3.272,3.272,3.249,3.25,85
20120301|2011-12-21 12:30,21,3.252,3.252,3.232,3.236,94
20120301|2011-12-21 13:00,21,3.235,3.243,3.223,3.238,284
20120301|2011-12-21 13:30,21,3.236,3.25,3.235,3.25,179
20120301|2011-12-21 14:00,21,3.253,3.254,3.248,3.25,16
20120301|2011-12-21 14:30,21,3.25,3.254,3.247,3.247,65
20120301|2011-12-21 15:00,21,3.247,3.248,3.246,3.247,70
20120301|2011-12-21 15:30,21,3.249,3.249,3.246,3.246,4
20120301|2011-12-21 16:00,21,3.249,3.249,3.249,3.249,1
20120301|2011-12-21 17:00,22,3.244,3.244,3.244,3.244,1
20120301|2011-12-21 17:30,22,3.243,3.243,3.243,3.243,1
20120301|2011-12-21 18:00,22,3.244,3.244,3.244,3.244,2
20120301|2011-12-21 20:30,22,3.243,3.244,3.243,3.243,3
20120301|2011-12-21 21:00,22,3.242,3.242,3.242,3.242,1
20120301|2011-12-22 00:00,22,3.248,3.248,3.247,3.247,2
20120301|2011-12-22 01:00,22,3.247,3.253,3.247,3.253,10
20120301|2011-12-22 01:30,22,3.249,3.249,3.248,3.248,72
20120301|2011-12-22 02:00,22,3.248,3.257,3.248,3.255,31
20120301|2011-12-22 02:30,22,3.256,3.257,3.253,3.253,39
20120301|2011-12-22 03:00,22,3.252,3.253,3.252,3.253,13
20120301|2011-12-22 03:30,22,3.253,3.256,3.253,3.254,20
20120301|2011-12-22 04:00,22,3.254,3.256,3.247,3.252,56
20120301|2011-12-22 04:30,22,3.252,3.263,3.252,3.26,33
20120301|2011-12-22 05:00,22,3.26,3.264,3.26,3.264,28
20120301|2011-12-22 05:30,22,3.267,3.275,3.266,3.27,41
20120301|2011-12-22 06:00,22,3.268,3.272,3.265,3.266,32
20120301|2011-12-22 06:30,22,3.265,3.267,3.262,3.263,114
20120301|2011-12-22 07:00,22,3.264,3.276,3.262,3.276,45
20120301|2011-12-22 07:30,22,3.276,3.276,3.258,3.258,93
20120301|2011-12-22 08:00,22,3.26,3.268,3.251,3.262,507
20120301|2011-12-22 08:30,22,3.262,3.268,3.258,3.266,147
20120301|2011-12-22 09:00,22,3.265,3.278,3.26,3.265,372
20120301|2011-12-22 09:30,22,3.262,3.262,3.18,3.197,1406
20120301|2011-12-22 10:00,22,3.193,3.213,3.187,3.209,176
20120301|2011-12-22 10:30,22,3.209,3.237,3.208,3.216,252
20120301|2011-12-22 11:00,22,3.216,3.22,3.208,3.218,58
20120301|2011-12-22 11:30,22,3.217,3.22,3.201,3.201,28
20120301|2011-12-22 12:00,22,3.206,3.215,3.204,3.215,41
20120301|2011-12-22 12:30,22,3.216,3.23,3.216,3.23,37
20120301|2011-12-22 13:00,22,3.23,3.25,3.229,3.242,850
20120301|2011-12-22 13:30,22,3.24,3.242,3.235,3.237,201
20120301|2011-12-22 14:00,22,3.238,3.242,3.238,3.24,74
20120301|2011-12-22 14:30,22,3.241,3.242,3.238,3.241,40
20120301|2011-12-22 15:00,22,3.241,3.241,3.236,3.236,13
20120301|2011-12-22 15:30,22,3.236,3.237,3.236,3.237,7
20120301|2011-12-22 16:00,22,3.231,3.231,3.23,3.23,3
20120301|2011-12-22 17:00,23,3.228,3.23,3.228,3.23,7
20120301|2011-12-22 17:30,23,3.22,3.22,3.22,3.22,1
20120301|2011-12-22 18:00,23,3.217,3.22,3.217,3.217,4
20120301|2011-12-22 19:30,23,3.224,3.224,3.224,3.224,2
20120301|2011-12-22 20:30,23,3.225,3.225,3.225,3.225,1
20120301|2011-12-22 21:00,23,3.227,3.227,3.226,3.226,2
20120301|2011-12-22 22:00,23,3.225,3.225,3.225,3.225,2
20120301|2011-12-22 22:30,23,3.222,3.222,3.22,3.22,12
20120301|2011-12-22 23:00,23,3.218,3.218,3.218,3.218,4
20120301|2011-12-23 00:00,23,3.213,3.213,3.209,3.209,4
20120301|2011-12-23 00:30,23,3.211,3.212,3.209,3.209,6
20120301|2011-12-23 01:00,23,3.209,3.209,3.209,3.209,5
20120301|2011-12-23 01:30,23,3.206,3.206,3.206,3.206,8
20120301|2011-12-23 02:00,23,3.205,3.214,3.205,3.214,21
20120301|2011-12-23 02:30,23,3.214,3.214,3.214,3.214,1
20120301|2011-12-23 03:00,23,3.222,3.222,3.22,3.221,18
20120301|2011-12-23 03:30,23,3.221,3.222,3.221,3.221,13
20120301|2011-12-23 04:00,23,3.221,3.223,3.217,3.222,39
20120301|2011-12-23 04:30,23,3.216,3.216,3.214,3.215,4
20120301|2011-12-23 05:00,23,3.208,3.208,3.208,3.208,1
20120301|2011-12-23 05:30,23,3.204,3.204,3.202,3.202,2
20120301|2011-12-23 06:00,23,3.204,3.209,3.204,3.208,3
20120301|2011-12-23 06:30,23,3.206,3.206,3.201,3.203,16
20120301|2011-12-23 07:00,23,3.208,3.21,3.192,3.201,39
20120301|2011-12-23 07:30,23,3.203,3.205,3.185,3.198,186
20120301|2011-12-23 08:00,23,3.196,3.215,3.188,3.21,229
20120301|2011-12-23 08:30,23,3.213,3.24,3.205,3.209,221
20120301|2011-12-23 09:00,23,3.208,3.212,3.2,3.212,134
20120301|2011-12-23 09:30,23,3.214,3.223,3.209,3.218,239
20120301|2011-12-23 10:00,23,3.213,3.215,3.202,3.203,403
20120301|2011-12-23 10:30,23,3.203,3.211,3.202,3.206,172
20120301|2011-12-23 11:00,23,3.208,3.213,3.207,3.21,64
20120301|2011-12-23 11:30,23,3.209,3.214,3.205,3.211,69
20120301|2011-12-23 12:00,23,3.209,3.209,3.179,3.18,153
20120301|2011-12-23 12:30,23,3.181,3.192,3.181,3.185,85
20120301|2011-12-23 13:00,23,3.181,3.192,3.178,3.191,62
20120301|2011-12-23 13:30,23,3.189,3.19,3.183,3.183,19
20120301|2011-12-23 14:00,23,3.18,3.18,3.177,3.178,9
20120301|2011-12-23 14:30,23,3.177,3.18,3.176,3.176,7
20120301|2011-12-23 15:30,23,3.183,3.184,3.18,3.18,3
20120301|2011-12-26 17:00,27,3.175,3.175,3.166,3.169,9
20120301|2011-12-26 17:30,27,3.155,3.155,3.15,3.155,60
20120301|2011-12-26 18:00,27,3.16,3.16,3.16,3.16,10
20120301|2011-12-26 19:00,27,3.164,3.166,3.164,3.164,15
20120301|2011-12-26 19:30,27,3.164,3.164,3.164,3.164,5
20120301|2011-12-26 20:00,27,3.164,3.164,3.163,3.164,13
20120301|2011-12-26 20:30,27,3.157,3.157,3.157,3.157,1
20120301|2011-12-26 21:00,27,3.156,3.156,3.15,3.15,23
20120301|2011-12-26 21:30,27,3.147,3.154,3.147,3.154,6
20120301|2011-12-26 22:00,27,3.156,3.156,3.156,3.156,1
20120301|2011-12-26 22:30,27,3.16,3.16,3.157,3.157,9
20120301|2011-12-26 23:00,27,3.158,3.16,3.153,3.16,8
20120301|2011-12-26 23:30,27,3.158,3.16,3.158,3.159,4
20120301|2011-12-27 00:00,27,3.158,3.16,3.158,3.158,17
20120301|2011-12-27 00:30,27,3.158,3.158,3.154,3.156,19
20120301|2011-12-27 01:00,27,3.156,3.157,3.156,3.157,5
20120301|2011-12-27 01:30,27,3.157,3.157,3.157,3.157,1
20120301|2011-12-27 02:00,27,3.157,3.158,3.157,3.158,2
20120301|2011-12-27 02:30,27,3.157,3.157,3.157,3.157,1
20120301|2011-12-27 03:00,27,3.158,3.159,3.158,3.159,61
20120301|2011-12-27 03:30,27,3.16,3.162,3.16,3.16,10
20120301|2011-12-27 04:00,27,3.154,3.157,3.154,3.157,4
20120301|2011-12-27 04:30,27,3.156,3.156,3.155,3.155,4
20120301|2011-12-27 05:00,27,3.158,3.166,3.158,3.166,6
20120301|2011-12-27 05:30,27,3.166,3.166,3.161,3.163,58
20120301|2011-12-27 06:00,27,3.162,3.166,3.156,3.161,28
20120301|2011-12-27 06:30,27,3.167,3.187,3.167,3.186,48
20120301|2011-12-27 07:00,27,3.182,3.205,3.182,3.204,104
20120301|2011-12-27 07:30,27,3.204,3.204,3.184,3.184,89
20120301|2011-12-27 08:00,27,3.186,3.245,3.186,3.232,229
20120301|2011-12-27 08:30,27,3.232,3.245,3.223,3.223,385
20120301|2011-12-27 09:00,27,3.225,3.236,3.218,3.224,102
20120301|2011-12-27 09:30,27,3.223,3.223,3.193,3.202,230
20120301|2011-12-27 10:00,27,3.21,3.216,3.188,3.188,145
20120301|2011-12-27 10:30,27,3.187,3.195,3.187,3.187,288
20120301|2011-12-27 11:00,27,3.189,3.19,3.168,3.168,91
20120301|2011-12-27 11:30,27,3.167,3.17,3.157,3.162,96
20120301|2011-12-27 12:00,27,3.166,3.178,3.164,3.178,54
20120301|2011-12-27 12:30,27,3.173,3.194,3.173,3.184,70
20120301|2011-12-27 13:00,27,3.183,3.186,3.174,3.18,214
20120301|2011-12-27 13:30,27,3.181,3.196,3.181,3.196,226
20120301|2011-12-27 14:00,27,3.196,3.201,3.196,3.2,479
20120301|2011-12-27 14:30,27,3.199,3.2,3.189,3.19,26
20120301|2011-12-27 15:00,27,3.192,3.192,3.187,3.19,10
20120301|2011-12-27 15:30,27,3.185,3.185,3.185,3.185,1
20120301|2011-12-27 16:00,27,3.182,3.182,3.181,3.181,11
20120301|2011-12-27 17:00,28,3.177,3.186,3.177,3.186,15
20120301|2011-12-27 18:00,28,3.186,3.186,3.186,3.186,1
20120301|2011-12-27 19:00,28,3.18,3.18,3.18,3.18,1
20120301|2011-12-27 21:00,28,3.181,3.181,3.181,3.181,1
20120301|2011-12-27 21:30,28,3.186,3.188,3.186,3.188,16
20120301|2011-12-27 22:30,28,3.181,3.181,3.17,3.17,29
20120301|2011-12-27 23:00,28,3.171,3.171,3.17,3.171,4
20120301|2011-12-27 23:30,28,3.175,3.175,3.175,3.175,1
20120301|2011-12-28 00:00,28,3.179,3.179,3.172,3.174,5
20120301|2011-12-28 00:30,28,3.174,3.175,3.174,3.175,2
20120301|2011-12-28 01:00,28,3.172,3.174,3.172,3.174,3
20120301|2011-12-28 01:30,28,3.17,3.17,3.17,3.17,1
20120301|2011-12-28 02:00,28,3.171,3.171,3.165,3.166,21
20120301|2011-12-28 02:30,28,3.166,3.168,3.166,3.168,10
20120301|2011-12-28 03:00,28,3.168,3.172,3.167,3.171,43
20120301|2011-12-28 03:30,28,3.171,3.175,3.168,3.17,34
20120301|2011-12-28 04:00,28,3.17,3.173,3.17,3.173,7
20120301|2011-12-28 04:30,28,3.172,3.175,3.169,3.169,27
20120301|2011-12-28 05:00,28,3.169,3.169,3.163,3.163,101
20120301|2011-12-28 05:30,28,3.162,3.163,3.158,3.16,63
20120301|2011-12-28 06:00,28,3.159,3.161,3.158,3.158,42
20120301|2011-12-28 06:30,28,3.159,3.172,3.157,3.172,57
20120301|2011-12-28 07:00,28,3.167,3.195,3.167,3.191,71
20120301|2011-12-28 07:30,28,3.189,3.189,3.168,3.17,42
20120301|2011-12-28 08:00,28,3.168,3.173,3.158,3.166,310
20120301|2011-12-28 08:30,28,3.166,3.166,3.138,3.138,486
20120301|2011-12-28 09:00,28,3.142,3.151,3.136,3.151,202
20120301|2011-12-28 09:30,28,3.151,3.154,3.145,3.148,108
20120301|2011-12-28 10:00,28,3.15,3.159,3.146,3.156,235
20120301|2011-12-28 10:30,28,3.156,3.193,3.155,3.188,712
20120301|2011-12-28 11:00,28,3.188,3.209,3.183,3.189,565
20120301|2011-12-28 11:30,28,3.189,3.191,3.172,3.173,207
20120301|2011-12-28 12:00,28,3.172,3.173,3.149,3.16,977
20120301|2011-12-28 12:30,28,3.161,3.169,3.16,3.166,298
20120301|2011-12-28 13:00,28,3.164,3.168,3.147,3.148,972
20120301|2011-12-28 13:30,28,3.148,3.156,3.148,3.156,267
20120301|2011-12-28 14:00,28,3.155,3.156,3.154,3.154,30
20120301|2011-12-28 14:30,28,3.154,3.16,3.153,3.157,18
20120301|2011-12-28 15:00,28,3.159,3.164,3.157,3.163,16
20120301|2011-12-28 15:30,28,3.163,3.163,3.163,3.163,9
20120301|2011-12-28 16:00,28,3.162,3.163,3.161,3.163,29
20120301|2011-12-28 17:00,29,3.174,3.174,3.174,3.174,3
20120301|2011-12-28 17:30,29,3.17,3.171,3.169,3.171,10
20120301|2011-12-28 18:00,29,3.171,3.171,3.166,3.166,5
20120301|2011-12-28 18:30,29,3.161,3.166,3.161,3.166,2
20120301|2011-12-28 19:00,29,3.168,3.168,3.168,3.168,1
20120301|2011-12-28 19:30,29,3.168,3.168,3.166,3.168,24
20120301|2011-12-28 20:30,29,3.164,3.164,3.161,3.161,2
20120301|2011-12-28 21:30,29,3.156,3.156,3.156,3.156,1
20120301|2011-12-28 22:00,29,3.157,3.157,3.157,3.157,2
20120301|2011-12-28 22:30,29,3.161,3.161,3.157,3.157,3
20120301|2011-12-28 23:00,29,3.155,3.155,3.152,3.152,4
20120301|2011-12-28 23:30,29,3.156,3.156,3.156,3.156,1
20120301|2011-12-29 00:00,29,3.156,3.163,3.156,3.162,35
20120301|2011-12-29 00:30,29,3.163,3.163,3.163,3.163,2
20120301|2011-12-29 01:00,29,3.16,3.16,3.16,3.16,1
20120301|2011-12-29 01:30,29,3.165,3.17,3.165,3.17,7
20120301|2011-12-29 02:00,29,3.17,3.173,3.167,3.167,6
20120301|2011-12-29 02:30,29,3.164,3.17,3.163,3.17,16
20120301|2011-12-29 03:00,29,3.168,3.169,3.168,3.169,5
20120301|2011-12-29 03:30,29,3.168,3.168,3.165,3.168,7
20120301|2011-12-29 04:00,29,3.167,3.169,3.165,3.168,9
20120301|2011-12-29 04:30,29,3.169,3.17,3.165,3.167,11
20120301|2011-12-29 05:00,29,3.163,3.166,3.162,3.162,24
20120301|2011-12-29 05:30,29,3.162,3.172,3.16,3.17,44
20120301|2011-12-29 06:00,29,3.171,3.171,3.157,3.157,18
20120301|2011-12-29 06:30,29,3.158,3.16,3.157,3.157,28
20120301|2011-12-29 07:00,29,3.16,3.17,3.154,3.159,175
20120301|2011-12-29 07:30,29,3.16,3.164,3.129,3.132,360
20120301|2011-12-29 08:00,29,3.132,3.156,3.129,3.154,533
20120301|2011-12-29 08:30,29,3.15,3.158,3.135,3.145,337
20120301|2011-12-29 09:00,29,3.14,3.143,3.132,3.134,207
20120301|2011-12-29 09:30,29,3.131,3.132,3.098,3.115,1172
20120301|2011-12-29 10:00,29,3.113,3.114,3.084,3.091,725
20120301|2011-12-29 10:30,29,3.092,3.092,3.058,3.062,1228
20120301|2011-12-29 11:00,29,3.061,3.061,3.036,3.043,1262
20120301|2011-12-29 11:30,29,3.044,3.049,3.033,3.044,604
20120301|2011-12-29 12:00,29,3.044,3.062,3.042,3.051,584
20120301|2011-12-29 12:30,29,3.051,3.055,3.037,3.041,392
20120301|2011-12-29 13:00,29,3.04,3.058,3.037,3.057,709
20120301|2011-12-29 13:30,29,3.056,3.057,3.049,3.051,168
20120301|2011-12-29 14:00,29,3.053,3.053,3.05,3.051,44
20120301|2011-12-29 14:30,29,3.052,3.063,3.05,3.063,71
20120301|2011-12-29 15:00,29,3.066,3.068,3.062,3.066,75
20120301|2011-12-29 15:30,29,3.066,3.066,3.049,3.057,33
20120301|2011-12-29 16:00,29,3.054,3.055,3.051,3.051,10
20120301|2011-12-29 17:00,30,3.049,3.05,3.049,3.05,5
20120301|2011-12-29 17:30,30,3.05,3.05,3.05,3.05,7
20120301|2011-12-29 18:00,30,3.049,3.05,3.049,3.05,13
20120301|2011-12-29 18:30,30,3.05,3.05,3.042,3.042,2
20120301|2011-12-29 19:00,30,3.05,3.05,3.05,3.05,1
20120301|2011-12-29 19:30,30,3.044,3.044,3.043,3.043,2
20120301|2011-12-29 20:00,30,3.043,3.043,3.043,3.043,1
20120301|2011-12-29 20:30,30,3.044,3.044,3.037,3.038,13
20120301|2011-12-29 21:00,30,3.039,3.039,3.034,3.034,13
20120301|2011-12-29 21:30,30,3.034,3.034,3.034,3.034,1
20120301|2011-12-29 22:00,30,3.035,3.035,3.031,3.031,5
20120301|2011-12-29 22:30,30,3.035,3.035,3.035,3.035,1
20120301|2011-12-29 23:00,30,3.035,3.044,3.035,3.043,62
20120301|2011-12-29 23:30,30,3.045,3.045,3.042,3.043,33
20120301|2011-12-30 00:00,30,3.043,3.044,3.042,3.042,20
20120301|2011-12-30 00:30,30,3.042,3.043,3.042,3.043,13
20120301|2011-12-30 01:00,30,3.046,3.046,3.042,3.046,6
20120301|2011-12-30 01:30,30,3.041,3.042,3.041,3.042,12
20120301|2011-12-30 02:00,30,3.042,3.045,3.039,3.041,35
20120301|2011-12-30 02:30,30,3.041,3.043,3.039,3.043,51
20120301|2011-12-30 03:00,30,3.042,3.044,3.036,3.039,17
20120301|2011-12-30 03:30,30,3.038,3.038,3.038,3.038,1
20120301|2011-12-30 04:00,30,3.04,3.04,3.036,3.039,11
20120301|2011-12-30 04:30,30,3.039,3.039,3.036,3.036,22
20120301|2011-12-30 05:00,30,3.036,3.036,3.028,3.034,75
20120301|2011-12-30 05:30,30,3.033,3.035,3.02,3.02,57
20120301|2011-12-30 06:00,30,3.02,3.027,3.017,3.026,70
20120301|2011-12-30 06:30,30,3.025,3.035,3.025,3.035,42
20120301|2011-12-30 07:00,30,3.037,3.064,3.031,3.061,246
20120301|2011-12-30 07:30,30,3.06,3.06,3.03,3.034,297
20120301|2011-12-30 08:00,30,3.035,3.065,3.034,3.05,627
20120301|2011-12-30 08:30,30,3.05,3.052,3.037,3.039,164
20120301|2011-12-30 09:00,30,3.039,3.045,3.024,3.042,300
20120301|2011-12-30 09:30,30,3.04,3.056,3.039,3.056,271
20120301|2011-12-30 10:00,30,3.055,3.055,3.037,3.041,214
20120301|2011-12-30 10:30,30,3.04,3.04,3.016,3.031,419
20120301|2011-12-30 11:00,30,3.03,3.033,3.017,3.024,270
20120301|2011-12-30 11:30,30,3.025,3.032,3.018,3.021,154
20120301|2011-12-30 12:00,30,3.021,3.024,3.019,3.024,57
20120301|2011-12-30 12:30,30,3.02,3.03,3.018,3.02,115
20120301|2011-12-30 13:00,30,3.021,3.025,3.007,3.023,1512
20120301|2011-12-30 13:30,30,3.022,3.027,3.02,3.022,280
20120301|2011-12-30 14:00,30,3.022,3.024,3.019,3.024,24
20120301|2011-12-30 14:30,30,3.023,3.023,3.001,3.007,104
20120301|2011-12-30 15:00,30,3.007,3.007,2.991,2.999,278
20120301|2011-12-30 15:30,30,2.999,3,2.985,2.995,403
20120301|2011-12-30 16:00,30,2.995,2.996,2.99,2.996,25
20120301|2012-01-02 17:00,3,2.986,3.002,2.986,3.001,139
20120301|2012-01-02 17:30,3,3,3.001,2.999,3,26
20120301|2012-01-02 18:00,3,3,3,3,3,19
20120301|2012-01-02 18:30,3,2.999,3,2.998,2.998,60
20120301|2012-01-02 19:30,3,2.997,2.998,2.997,2.998,5
20120301|2012-01-02 20:00,3,2.997,2.997,2.997,2.997,1
20120301|2012-01-02 20:30,3,2.997,2.998,2.997,2.998,55
20120301|2012-01-02 21:00,3,2.999,2.999,2.998,2.998,4
20120301|2012-01-02 21:30,3,2.996,2.999,2.996,2.998,6
20120301|2012-01-02 22:00,3,2.993,2.993,2.993,2.993,5
20120301|2012-01-02 22:30,3,3,3.006,2.996,3.003,74
20120301|2012-01-02 23:00,3,3.003,3.005,3.002,3.002,32
20120301|2012-01-02 23:30,3,3.002,3.002,3,3.002,11
20120301|2012-01-03 00:00,3,3.004,3.008,3.002,3.006,69
20120301|2012-01-03 00:30,3,3.009,3.009,3.004,3.004,6
20120301|2012-01-03 01:00,3,3.005,3.015,2.982,3.002,343
20120301|2012-01-03 01:30,3,3.002,3.002,2.997,2.997,28
20120301|2012-01-03 02:00,3,2.997,2.999,2.993,2.996,72
20120301|2012-01-03 02:30,3,2.995,3,2.995,3,184
20120301|2012-01-03 03:00,3,3.001,3.01,3,3.01,56
20120301|2012-01-03 03:30,3,3.012,3.017,3.01,3.017,161
20120301|2012-01-03 04:00,3,3.018,3.021,3.018,3.021,116
20120301|2012-01-03 04:30,3,3.019,3.025,3.019,3.024,31
20120301|2012-01-03 05:00,3,3.026,3.076,3.026,3.073,365
20120301|2012-01-03 05:30,3,3.072,3.077,3.058,3.073,362
20120301|2012-01-03 06:00,3,3.073,3.094,3.071,3.086,161
20120301|2012-01-03 06:30,3,3.082,3.087,3.075,3.079,295
20120301|2012-01-03 07:00,3,3.074,3.076,3.055,3.072,388
20120301|2012-01-03 07:30,3,3.071,3.073,3.022,3.024,538
20120301|2012-01-03 08:00,3,3.025,3.033,3.006,3.024,1049
20120301|2012-01-03 08:30,3,3.022,3.022,2.985,2.99,840
20120301|2012-01-03 09:00,3,2.988,2.992,2.964,2.985,1066
20120301|2012-01-03 09:30,3,2.984,3.013,2.984,3.009,543
20120301|2012-01-03 10:00,3,3.009,3.009,2.992,3.007,932
20120301|2012-01-03 10:30,3,3.007,3.012,2.989,3.009,401
20120301|2012-01-03 11:00,3,3.01,3.039,3.005,3.029,636
20120301|2012-01-03 11:30,3,3.027,3.03,3.008,3.011,328
20120301|2012-01-03 12:00,3,3.009,3.032,3.009,3.031,481
20120301|2012-01-03 12:30,3,3.033,3.044,3.022,3.025,341
20120301|2012-01-03 13:00,3,3.025,3.035,3.018,3.026,1042
20120301|2012-01-03 13:30,3,3.027,3.033,3.024,3.025,387
20120301|2012-01-03 14:00,3,3.028,3.028,3.023,3.023,62
20120301|2012-01-03 14:30,3,3.022,3.023,3.02,3.02,46
20120301|2012-01-03 15:00,3,3.02,3.022,3.018,3.019,36
20120301|2012-01-03 15:30,3,3.018,3.021,3.016,3.016,54
20120301|2012-01-03 16:00,3,3.016,3.019,3.007,3.007,24
20120301|2012-01-03 17:00,4,3.01,3.014,3.006,3.013,56
20120301|2012-01-03 18:00,4,3.009,3.01,3.009,3.01,5
20120301|2012-01-03 19:00,4,3.009,3.009,3.009,3.009,1
20120301|2012-01-03 19:30,4,3.01,3.01,3.01,3.01,10
20120301|2012-01-03 20:00,4,3.015,3.02,3.015,3.02,4
20120301|2012-01-03 22:30,4,3.014,3.018,3.014,3.018,4
20120301|2012-01-03 23:00,4,3.018,3.018,3.018,3.018,1
20120301|2012-01-03 23:30,4,3.016,3.024,3.016,3.024,6
20120301|2012-01-04 04:30,4,3.04,3.047,3.038,3.047,206
20120301|2012-01-04 05:00,4,3.047,3.07,3.047,3.066,277
20120301|2012-01-04 05:30,4,3.068,3.073,3.068,3.068,175
20120301|2012-01-04 06:00,4,3.068,3.078,3.068,3.072,151
20120301|2012-01-04 06:30,4,3.071,3.08,3.071,3.08,334
20120301|2012-01-04 07:00,4,3.08,3.087,3.063,3.082,822
20120301|2012-01-04 07:30,4,3.083,3.085,3.07,3.072,2236
20120301|2012-01-04 08:00,4,3.071,3.075,3.053,3.067,2057
20120301|2012-01-04 08:30,4,3.064,3.086,3.056,3.078,1598
20120301|2012-01-04 09:00,4,3.078,3.097,3.075,3.083,1195
20120301|2012-01-04 09:30,4,3.08,3.083,3.06,3.061,834
20120301|2012-01-04 10:00,4,3.062,3.07,3.055,3.069,572
20120301|2012-01-04 10:30,4,3.069,3.091,3.066,3.085,894
20120301|2012-01-04 11:00,4,3.081,3.105,3.075,3.101,990
20120301|2012-01-04 11:30,4,3.102,3.125,3.097,3.107,1536
20120301|2012-01-04 12:00,4,3.107,3.117,3.107,3.113,533
20120301|2012-01-04 12:30,4,3.113,3.145,3.112,3.145,1008
20120301|2012-01-04 13:00,4,3.143,3.143,3.118,3.127,1379
20120301|2012-01-04 13:30,4,3.127,3.129,3.124,3.128,236
20120301|2012-01-04 14:00,4,3.127,3.138,3.126,3.136,189
20120301|2012-01-04 14:30,4,3.136,3.14,3.135,3.138,133
20120301|2012-01-04 15:00,4,3.138,3.15,3.137,3.15,126
20120301|2012-01-04 15:30,4,3.15,3.152,3.147,3.151,20
20120301|2012-01-04 16:00,4,3.151,3.151,3.15,3.15,23
20120301|2012-01-04 17:00,5,3.149,3.152,3.148,3.151,7
20120301|2012-01-04 17:30,5,3.151,3.151,3.147,3.147,4
20120301|2012-01-04 18:00,5,3.147,3.148,3.143,3.147,42
20120301|2012-01-04 18:30,5,3.147,3.147,3.146,3.146,7
20120301|2012-01-04 19:00,5,3.149,3.149,3.143,3.143,4
20120301|2012-01-04 19:30,5,3.144,3.144,3.141,3.141,3
20120301|2012-01-04 20:00,5,3.141,3.145,3.14,3.143,8
20120301|2012-01-04 20:30,5,3.144,3.148,3.144,3.146,13
20120301|2012-01-04 21:00,5,3.146,3.146,3.146,3.146,2
20120301|2012-01-04 21:30,5,3.147,3.147,3.147,3.147,1
20120301|2012-01-04 22:00,5,3.149,3.153,3.147,3.147,56
20120301|2012-01-04 22:30,5,3.146,3.146,3.14,3.14,14
20120301|2012-01-04 23:00,5,3.135,3.135,3.13,3.132,52
20120301|2012-01-04 23:30,5,3.135,3.135,3.128,3.128,54
20120301|2012-01-05 00:00,5,3.128,3.132,3.128,3.129,41
20120301|2012-01-05 00:30,5,3.129,3.132,3.129,3.13,14
20120301|2012-01-05 01:00,5,3.13,3.138,3.13,3.138,7
20120301|2012-01-05 01:30,5,3.135,3.135,3.134,3.135,13
20120301|2012-01-05 02:00,5,3.134,3.138,3.128,3.128,30
20120301|2012-01-05 02:30,5,3.131,3.131,3.111,3.113,231
20120301|2012-01-05 03:00,5,3.115,3.116,3.109,3.111,38
20120301|2012-01-05 03:30,5,3.11,3.111,3.109,3.109,23
20120301|2012-01-05 04:00,5,3.111,3.119,3.108,3.119,83
20120301|2012-01-05 04:30,5,3.118,3.119,3.101,3.101,33
20120301|2012-01-05 05:00,5,3.103,3.107,3.102,3.102,11
20120301|2012-01-05 05:30,5,3.1,3.101,3.096,3.096,52
20120301|2012-01-05 06:00,5,3.096,3.099,3.095,3.095,46
20120301|2012-01-05 06:30,5,3.094,3.098,3.071,3.079,271
20120301|2012-01-05 07:00,5,3.08,3.088,3.071,3.073,340
20120301|2012-01-05 07:30,5,3.069,3.078,3.053,3.061,863
20120301|2012-01-05 08:00,5,3.06,3.071,3.05,3.065,1158
20120301|2012-01-05 08:30,5,3.065,3.067,3.047,3.058,584
20120301|2012-01-05 09:00,5,3.057,3.06,3.041,3.06,781
20120301|2012-01-05 09:30,5,3.053,3.088,3.037,3.07,1169
20120301|2012-01-05 10:00,5,3.07,3.07,3.04,3.041,1118
20120301|2012-01-05 10:30,5,3.041,3.046,2.994,3.022,2137
20120301|2012-01-05 11:00,5,3.026,3.037,3.01,3.014,662
20120301|2012-01-05 11:30,5,3.015,3.019,2.991,2.992,893
20120301|2012-01-05 12:00,5,2.993,3.01,2.99,2.994,446
20120301|2012-01-05 12:30,5,2.994,3.002,2.982,3.002,679
20120301|2012-01-05 13:00,5,3.004,3.02,2.999,3.017,2838
20120301|2012-01-05 13:30,5,3.017,3.017,3.008,3.015,552
20120301|2012-01-05 14:00,5,3.016,3.018,3.009,3.013,34
20120301|2012-01-05 14:30,5,3.009,3.011,3.009,3.01,17
20120301|2012-01-05 15:00,5,3.004,3.009,3.002,3.004,33
20120301|2012-01-05 15:30,5,3.004,3.005,3.001,3.003,73
20120301|2012-01-05 16:00,5,3.003,3.004,3,3,22
20120301|2012-01-05 17:00,6,3.005,3.005,2.994,2.994,32
20120301|2012-01-05 17:30,6,2.996,2.999,2.996,2.999,6
20120301|2012-01-05 18:00,6,2.999,3,2.999,3,17
20120301|2012-01-05 18:30,6,2.997,2.999,2.996,2.999,4
20120301|2012-01-05 19:00,6,3,3,3,3,28
20120301|2012-01-05 19:30,6,3,3,3,3,3
20120301|2012-01-05 20:00,6,3,3,3,3,6
20120301|2012-01-05 21:00,6,3.004,3.004,3.004,3.004,1
20120301|2012-01-05 22:00,6,3,3,3,3,1
20120301|2012-01-05 22:30,6,3.006,3.009,3.005,3.007,15
20120301|2012-01-05 23:00,6,3.007,3.01,3.007,3.008,7
20120301|2012-01-05 23:30,6,3.01,3.012,3.008,3.008,30
20120301|2012-01-06 00:00,6,3.006,3.006,3.005,3.005,5
20120301|2012-01-06 00:30,6,3.005,3.019,3.005,3.014,140
20120301|2012-01-06 01:00,6,3.016,3.017,3.007,3.013,93
20120301|2012-01-06 01:30,6,3.013,3.015,3.013,3.013,8
20120301|2012-01-06 02:00,6,3.011,3.011,3.01,3.011,5
20120301|2012-01-06 02:30,6,3.012,3.016,3.012,3.013,214
20120301|2012-01-06 03:00,6,3.013,3.016,3.011,3.014,37
20120301|2012-01-06 03:30,6,3.014,3.017,3.013,3.013,60
20120301|2012-01-06 04:00,6,3.012,3.013,3.009,3.009,11
20120301|2012-01-06 04:30,6,3.008,3.028,3.008,3.028,216
20120301|2012-01-06 05:00,6,3.028,3.038,3.028,3.028,81
20120301|2012-01-06 05:30,6,3.027,3.038,3.027,3.038,24
20120301|2012-01-06 06:00,6,3.039,3.05,3.039,3.045,72
20120301|2012-01-06 06:30,6,3.046,3.054,3.024,3.038,267
20120301|2012-01-06 07:00,6,3.039,3.053,3.039,3.05,293
20120301|2012-01-06 07:30,6,3.051,3.058,3.038,3.043,297
20120301|2012-01-06 08:00,6,3.043,3.07,3.042,3.05,995
20120301|2012-01-06 08:30,6,3.047,3.049,3.027,3.044,611
20120301|2012-01-06 09:00,6,3.04,3.059,3.03,3.058,778
20120301|2012-01-06 09:30,6,3.058,3.081,3.055,3.077,762
20120301|2012-01-06 10:00,6,3.077,3.095,3.076,3.087,1305
20120301|2012-01-06 10:30,6,3.084,3.085,3.067,3.076,675
20120301|2012-01-06 11:00,6,3.074,3.089,3.073,3.087,503
20120301|2012-01-06 11:30,6,3.09,3.102,3.087,3.092,729
20120301|2012-01-06 12:00,6,3.091,3.093,3.083,3.086,326
20120301|2012-01-06 12:30,6,3.086,3.087,3.076,3.079,1040
20120301|2012-01-06 13:00,6,3.081,3.102,3.081,3.095,1964
20120301|2012-01-06 13:30,6,3.093,3.098,3.091,3.097,218
20120301|2012-01-06 14:00,6,3.095,3.105,3.095,3.102,145
20120301|2012-01-06 14:30,6,3.104,3.113,3.103,3.108,85
20120301|2012-01-06 15:00,6,3.108,3.113,3.108,3.112,16
20120301|2012-01-06 15:30,6,3.111,3.111,3.109,3.109,8
20120301|2012-01-06 16:00,6,3.112,3.112,3.111,3.111,5
20120301|2012-01-08 17:00,9,3.048,3.067,3.045,3.052,234
20120301|2012-01-08 17:30,9,3.05,3.052,3.05,3.051,30
20120301|2012-01-08 18:00,9,3.057,3.061,3.057,3.061,67
20120301|2012-01-08 18:30,9,3.061,3.062,3.057,3.06,49
20120301|2012-01-08 19:00,9,3.06,3.06,3.057,3.057,16
20120301|2012-01-08 19:30,9,3.058,3.058,3.058,3.058,1
20120301|2012-01-08 20:00,9,3.056,3.056,3.056,3.056,3
20120301|2012-01-08 20:30,9,3.057,3.059,3.057,3.059,7
20120301|2012-01-08 21:30,9,3.057,3.057,3.057,3.057,15
20120301|2012-01-08 22:00,9,3.055,3.057,3.055,3.057,108
20120301|2012-01-08 22:30,9,3.059,3.062,3.056,3.06,163
20120301|2012-01-08 23:00,9,3.059,3.059,3.057,3.058,3
20120301|2012-01-08 23:30,9,3.055,3.055,3.055,3.055,32
20120301|2012-01-09 00:00,9,3.056,3.06,3.056,3.06,7
20120301|2012-01-09 00:30,9,3.06,3.062,3.06,3.061,70
20120301|2012-01-09 01:00,9,3.063,3.064,3.063,3.063,3
20120301|2012-01-09 01:30,9,3.066,3.066,3.064,3.065,16
20120301|2012-01-09 02:00,9,3.063,3.07,3.063,3.069,20
20120301|2012-01-09 02:30,9,3.068,3.072,3.068,3.072,70
20120301|2012-01-09 03:00,9,3.07,3.07,3.064,3.064,12
20120301|2012-01-09 03:30,9,3.068,3.073,3.068,3.073,14
20120301|2012-01-09 04:00,9,3.07,3.07,3.061,3.061,20
20120301|2012-01-09 04:30,9,3.069,3.069,3.051,3.057,39
20120301|2012-01-09 05:00,9,3.053,3.062,3.053,3.057,52
20120301|2012-01-09 05:30,9,3.057,3.059,3.046,3.046,68
20120301|2012-01-09 06:00,9,3.046,3.048,3.035,3.039,213
20120301|2012-01-09 06:30,9,3.038,3.044,3.033,3.04,153
20120301|2012-01-09 07:00,9,3.039,3.046,3.032,3.04,293
20120301|2012-01-09 07:30,9,3.038,3.039,3.023,3.036,397
20120301|2012-01-09 08:00,9,3.036,3.057,3.03,3.055,866
20120301|2012-01-09 08:30,9,3.055,3.058,3.037,3.038,559
20120301|2012-01-09 09:00,9,3.038,3.051,3.033,3.046,513
20120301|2012-01-09 09:30,9,3.046,3.048,3.037,3.042,535
20120301|2012-01-09 10:00,9,3.042,3.045,3.021,3.037,1202
20120301|2012-01-09 10:30,9,3.037,3.058,3.036,3.052,1324
20120301|2012-01-09 11:00,9,3.054,3.064,3.044,3.053,921
20120301|2012-01-09 11:30,9,3.053,3.067,3.053,3.058,661
20120301|2012-01-09 12:00,9,3.058,3.059,3.047,3.049,208
20120301|2012-01-09 12:30,9,3.05,3.06,3.039,3.056,865
20120301|2012-01-09 13:00,9,3.054,3.063,3.038,3.048,5661
20120301|2012-01-09 13:30,9,3.047,3.051,3.043,3.05,1364
20120301|2012-01-09 14:00,9,3.051,3.053,3.05,3.052,115
20120301|2012-01-09 14:30,9,3.051,3.053,3.049,3.051,382
20120301|2012-01-09 15:00,9,3.051,3.052,3.045,3.046,94
20120301|2012-01-09 15:30,9,3.046,3.051,3.046,3.049,74
20120301|2012-01-09 16:00,9,3.051,3.051,3.048,3.048,17
20120301|2012-01-09 17:00,10,3.046,3.047,3.046,3.047,4
20120301|2012-01-09 17:30,10,3.047,3.047,3.047,3.047,5
20120301|2012-01-09 18:00,10,3.048,3.048,3.048,3.048,1
20120301|2012-01-09 18:30,10,3.055,3.055,3.055,3.055,1
20120301|2012-01-09 19:00,10,3.054,3.058,3.054,3.058,2
20120301|2012-01-09 19:30,10,3.054,3.058,3.054,3.058,10
20120301|2012-01-09 21:00,10,3.052,3.052,3.052,3.052,1
20120301|2012-01-09 21:30,10,3.055,3.056,3.053,3.053,25
20120301|2012-01-09 22:00,10,3.05,3.05,3.049,3.049,5
20120301|2012-01-09 22:30,10,3.049,3.049,3.039,3.04,148
20120301|2012-01-09 23:00,10,3.043,3.043,3.042,3.043,11
20120301|2012-01-09 23:30,10,3.043,3.045,3.041,3.043,41
20120301|2012-01-10 00:00,10,3.042,3.043,3.042,3.043,6
20120301|2012-01-10 00:30,10,3.043,3.046,3.042,3.045,18
20120301|2012-01-10 01:00,10,3.047,3.05,3.042,3.042,18
20120301|2012-01-10 01:30,10,3.045,3.048,3.045,3.048,18
20120301|2012-01-10 02:00,10,3.047,3.053,3.044,3.05,46
20120301|2012-01-10 02:30,10,3.053,3.056,3.053,3.053,26
20120301|2012-01-10 03:00,10,3.053,3.054,3.048,3.048,230
20120301|2012-01-10 03:30,10,3.048,3.048,3.02,3.026,438
20120301|2012-01-10 04:00,10,3.026,3.031,3.022,3.024,110
20120301|2012-01-10 04:30,10,3.026,3.03,3.022,3.026,43
20120301|2012-01-10 05:00,10,3.027,3.051,3.027,3.048,48
20120301|2012-01-10 05:30,10,3.048,3.051,3.041,3.045,40
20120301|2012-01-10 06:00,10,3.046,3.062,3.046,3.058,141
20120301|2012-01-10 06:30,10,3.058,3.062,3.055,3.06,221
20120301|2012-01-10 07:00,10,3.06,3.082,3.057,3.072,429
20120301|2012-01-10 07:30,10,3.074,3.08,3.064,3.066,196
20120301|2012-01-10 08:00,10,3.064,3.076,3.047,3.048,731
20120301|2012-01-10 08:30,10,3.047,3.047,3.001,3.001,1720
20120301|2012-01-10 09:00,10,3.002,3.012,2.998,3.009,1316
20120301|2012-01-10 09:30,10,3.009,3.01,2.98,2.987,1222
20120301|2012-01-10 10:00,10,2.986,3.001,2.983,2.993,1996
20120301|2012-01-10 10:30,10,2.995,2.995,2.952,2.957,2356
20120301|2012-01-10 11:00,10,2.957,2.961,2.937,2.945,2161
20120301|2012-01-10 11:30,10,2.946,2.956,2.941,2.942,724
20120301|2012-01-10 12:00,10,2.943,2.957,2.943,2.951,538
20120301|2012-01-10 12:30,10,2.954,2.96,2.944,2.95,1006
20120301|2012-01-10 13:00,10,2.95,2.975,2.948,2.971,6276
20120301|2012-01-10 13:30,10,2.972,2.973,2.965,2.971,958
20120301|2012-01-10 14:00,10,2.971,2.971,2.96,2.961,172
20120301|2012-01-10 14:30,10,2.963,2.963,2.952,2.953,151
20120301|2012-01-10 15:00,10,2.954,2.956,2.951,2.952,28
20120301|2012-01-10 15:30,10,2.954,2.955,2.945,2.947,127
20120301|2012-01-10 16:00,10,2.949,2.955,2.949,2.955,8
20120301|2012-01-10 17:00,11,2.955,2.961,2.949,2.949,49
20120301|2012-01-10 17:30,11,2.951,2.951,2.945,2.945,6
20120301|2012-01-10 18:00,11,2.95,2.951,2.94,2.94,81
20120301|2012-01-10 18:30,11,2.942,2.947,2.939,2.947,9
20120301|2012-01-10 19:30,11,2.95,2.95,2.945,2.945,5
20120301|2012-01-10 20:00,11,2.948,2.948,2.948,2.948,2
20120301|2012-01-10 20:30,11,2.946,2.946,2.945,2.945,2
20120301|2012-01-10 21:00,11,2.949,2.949,2.945,2.945,3
20120301|2012-01-10 21:30,11,2.945,2.945,2.945,2.945,4
20120301|2012-01-10 22:00,11,2.945,2.945,2.905,2.921,86
20120301|2012-01-10 22:30,11,2.915,2.923,2.9,2.915,50
20120301|2012-01-10 23:00,11,2.915,2.921,2.915,2.92,68
20120301|2012-01-10 23:30,11,2.917,2.922,2.916,2.922,178
20120301|2012-01-11 00:00,11,2.921,2.922,2.919,2.922,96
20120301|2012-01-11 00:30,11,2.923,2.923,2.92,2.923,7
20120301|2012-01-11 01:00,11,2.922,2.925,2.922,2.922,7
20120301|2012-01-11 01:30,11,2.921,2.93,2.921,2.926,12
20120301|2012-01-11 02:00,11,2.924,2.928,2.921,2.925,29
20120301|2012-01-11 02:30,11,2.925,2.925,2.92,2.923,58
20120301|2012-01-11 03:00,11,2.924,2.928,2.923,2.928,37
20120301|2012-01-11 03:30,11,2.928,2.928,2.925,2.925,56
20120301|2012-01-11 04:00,11,2.926,2.926,2.924,2.924,11
20120301|2012-01-11 04:30,11,2.926,2.928,2.886,2.904,339
20120301|2012-01-11 05:00,11,2.904,2.904,2.887,2.892,165
20120301|2012-01-11 05:30,11,2.892,2.893,2.884,2.887,149
20120301|2012-01-11 06:00,11,2.886,2.886,2.871,2.878,386
20120301|2012-01-11 06:30,11,2.878,2.88,2.851,2.86,664
20120301|2012-01-11 07:00,11,2.865,2.871,2.831,2.85,1124
20120301|2012-01-11 07:30,11,2.85,2.861,2.831,2.844,1283
20120301|2012-01-11 08:00,11,2.844,2.861,2.84,2.85,1833
20120301|2012-01-11 08:30,11,2.85,2.858,2.848,2.854,653
20120301|2012-01-11 09:00,11,2.853,2.854,2.823,2.825,2141
20120301|2012-01-11 09:30,11,2.824,2.831,2.807,2.828,1601
20120301|2012-01-11 10:00,11,2.828,2.828,2.793,2.81,2659
20120301|2012-01-11 10:30,11,2.811,2.812,2.794,2.802,970
20120301|2012-01-11 11:00,11,2.804,2.812,2.793,2.798,679
20120301|2012-01-11 11:30,11,2.798,2.799,2.786,2.793,743
20120301|2012-01-11 12:00,11,2.793,2.795,2.768,2.776,1331
20120301|2012-01-11 12:30,11,2.775,2.798,2.772,2.798,1714
20120301|2012-01-11 13:00,11,2.797,2.817,2.795,2.802,8263
20120301|2012-01-11 13:30,11,2.802,2.805,2.796,2.8,1808
20120301|2012-01-11 14:00,11,2.798,2.808,2.798,2.805,861
20120301|2012-01-11 14:30,11,2.806,2.812,2.804,2.81,401
20120301|2012-01-11 15:00,11,2.809,2.811,2.8,2.804,107
20120301|2012-01-11 15:30,11,2.804,2.806,2.799,2.799,48
20120301|2012-01-11 16:00,11,2.798,2.799,2.79,2.79,35
20120301|2012-01-11 17:00,12,2.8,2.8,2.8,2.8,1
20120301|2012-01-11 17:30,12,2.802,2.802,2.798,2.798,6
20120301|2012-01-11 18:00,12,2.791,2.799,2.791,2.799,9
20120301|2012-01-11 18:30,12,2.795,2.795,2.788,2.788,3
20120301|2012-01-11 19:00,12,2.793,2.793,2.787,2.787,11
20120301|2012-01-11 19:30,12,2.783,2.786,2.783,2.786,7
20120301|2012-01-11 20:00,12,2.782,2.782,2.771,2.777,79
20120301|2012-01-11 20:30,12,2.778,2.778,2.775,2.775,5
20120301|2012-01-11 21:00,12,2.774,2.778,2.772,2.778,22
20120301|2012-01-11 21:30,12,2.775,2.777,2.775,2.776,3
20120301|2012-01-11 22:00,12,2.776,2.776,2.768,2.768,52
20120301|2012-01-11 22:30,12,2.773,2.781,2.772,2.78,34
20120301|2012-01-11 23:00,12,2.781,2.801,2.781,2.801,87
20120301|2012-01-11 23:30,12,2.801,2.801,2.788,2.789,24
20120301|2012-01-12 00:00,12,2.787,2.803,2.787,2.803,45
20120301|2012-01-12 00:30,12,2.802,2.804,2.797,2.802,104
20120301|2012-01-12 01:00,12,2.803,2.803,2.796,2.798,15
20120301|2012-01-12 01:30,12,2.796,2.8,2.796,2.797,52
20120301|2012-01-12 02:00,12,2.798,2.803,2.796,2.803,14
20120301|2012-01-12 02:30,12,2.785,2.787,2.775,2.778,61
20120301|2012-01-12 03:00,12,2.775,2.777,2.755,2.755,130
20120301|2012-01-12 03:30,12,2.754,2.763,2.754,2.76,106
20120301|2012-01-12 04:00,12,2.76,2.763,2.748,2.757,175
20120301|2012-01-12 04:30,12,2.758,2.758,2.732,2.732,369
20120301|2012-01-12 05:00,12,2.734,2.74,2.731,2.738,144
20120301|2012-01-12 05:30,12,2.74,2.746,2.736,2.745,238
20120301|2012-01-12 06:00,12,2.747,2.758,2.744,2.751,185
20120301|2012-01-12 06:30,12,2.749,2.752,2.731,2.733,259
20120301|2012-01-12 07:00,12,2.733,2.747,2.726,2.731,687
20120301|2012-01-12 07:30,12,2.731,2.754,2.728,2.753,710
20120301|2012-01-12 08:00,12,2.755,2.757,2.738,2.744,746
20120301|2012-01-12 08:30,12,2.743,2.762,2.742,2.755,583
20120301|2012-01-12 09:00,12,2.754,2.764,2.751,2.761,1028
20120301|2012-01-12 09:30,12,2.763,2.781,2.708,2.721,3668
20120301|2012-01-12 10:00,12,2.72,2.731,2.701,2.715,1474
20120301|2012-01-12 10:30,12,2.715,2.724,2.705,2.724,856
20120301|2012-01-12 11:00,12,2.723,2.727,2.713,2.725,536
20120301|2012-01-12 11:30,12,2.727,2.732,2.706,2.71,1207
20120301|2012-01-12 12:00,12,2.709,2.721,2.7,2.711,1287
20120301|2012-01-12 12:30,12,2.711,2.72,2.708,2.719,1182
20120301|2012-01-12 13:00,12,2.719,2.743,2.719,2.741,7964
20120301|2012-01-12 13:30,12,2.741,2.749,2.733,2.74,1419
20120301|2012-01-12 14:00,12,2.741,2.761,2.741,2.753,626
20120301|2012-01-12 14:30,12,2.753,2.761,2.753,2.757,493
20120301|2012-01-12 15:00,12,2.759,2.763,2.755,2.762,259
20120301|2012-01-12 15:30,12,2.762,2.763,2.759,2.761,70
20120301|2012-01-12 16:00,12,2.755,2.755,2.739,2.739,109
20120301|2012-01-12 17:00,13,2.744,2.745,2.736,2.736,77
20120301|2012-01-12 17:30,13,2.738,2.741,2.737,2.741,23
20120301|2012-01-12 18:00,13,2.737,2.737,2.731,2.737,24
20120301|2012-01-12 18:30,13,2.735,2.735,2.728,2.728,23
20120301|2012-01-12 19:00,13,2.726,2.726,2.72,2.72,24
20120301|2012-01-12 19:30,13,2.718,2.72,2.715,2.716,29
20120301|2012-01-12 20:00,13,2.715,2.719,2.715,2.719,28
20120301|2012-01-12 20:30,13,2.719,2.72,2.711,2.711,8
20120301|2012-01-12 21:00,13,2.711,2.72,2.711,2.72,66
20120301|2012-01-12 21:30,13,2.723,2.724,2.715,2.715,76
20120301|2012-01-12 22:00,13,2.723,2.723,2.722,2.722,24
20120301|2012-01-12 22:30,13,2.719,2.724,2.717,2.717,55
20120301|2012-01-12 23:00,13,2.719,2.726,2.719,2.726,5
20120301|2012-01-12 23:30,13,2.724,2.725,2.724,2.725,2
20120301|2012-01-13 00:00,13,2.724,2.73,2.722,2.73,38
20120301|2012-01-13 00:30,13,2.728,2.728,2.725,2.725,37
20120301|2012-01-13 01:00,13,2.725,2.728,2.715,2.718,60
20120301|2012-01-13 01:30,13,2.719,2.721,2.717,2.721,18
20120301|2012-01-13 02:00,13,2.723,2.729,2.722,2.727,37
20120301|2012-01-13 02:30,13,2.725,2.731,2.722,2.728,105
20120301|2012-01-13 03:00,13,2.728,2.729,2.724,2.724,87
20120301|2012-01-13 03:30,13,2.724,2.724,2.716,2.716,90
20120301|2012-01-13 04:00,13,2.716,2.717,2.713,2.716,28
20120301|2012-01-13 04:30,13,2.71,2.71,2.689,2.696,522
20120301|2012-01-13 05:00,13,2.693,2.723,2.693,2.711,202
20120301|2012-01-13 05:30,13,2.712,2.713,2.688,2.692,82
20120301|2012-01-13 06:00,13,2.692,2.701,2.692,2.701,63
20120301|2012-01-13 06:30,13,2.698,2.714,2.698,2.711,76
20120301|2012-01-13 07:00,13,2.712,2.73,2.702,2.73,604
20120301|2012-01-13 07:30,13,2.73,2.73,2.702,2.723,532
20120301|2012-01-13 08:00,13,2.723,2.733,2.708,2.731,1190
20120301|2012-01-13 08:30,13,2.732,2.745,2.725,2.733,818
20120301|2012-01-13 09:00,13,2.735,2.748,2.731,2.739,1017
20120301|2012-01-13 09:30,13,2.739,2.739,2.72,2.721,1056
20120301|2012-01-13 10:00,13,2.722,2.722,2.704,2.712,1153
20120301|2012-01-13 10:30,13,2.715,2.72,2.707,2.711,661
20120301|2012-01-13 11:00,13,2.711,2.713,2.691,2.694,1157
20120301|2012-01-13 11:30,13,2.692,2.706,2.69,2.704,757
20120301|2012-01-13 12:00,13,2.705,2.709,2.69,2.692,1225
20120301|2012-01-13 12:30,13,2.692,2.709,2.692,2.704,1543
20120301|2012-01-13 13:00,13,2.705,2.718,2.703,2.715,6517
20120301|2012-01-13 13:30,13,2.714,2.714,2.683,2.69,1362
20120301|2012-01-13 14:00,13,2.691,2.691,2.676,2.683,583
20120301|2012-01-13 14:30,13,2.684,2.684,2.665,2.668,767
20120301|2012-01-13 15:00,13,2.666,2.68,2.666,2.674,230
20120301|2012-01-13 15:30,13,2.673,2.674,2.666,2.67,68
20120301|2012-01-13 16:00,13,2.67,2.68,2.67,2.68,31
20120301|2012-01-15 17:00,17,2.628,2.634,2.59,2.603,454
20120301|2012-01-15 17:30,17,2.604,2.607,2.598,2.604,16
20120301|2012-01-15 18:00,17,2.606,2.607,2.605,2.607,4
20120301|2012-01-15 18:30,17,2.606,2.612,2.606,2.612,15
20120301|2012-01-15 19:00,17,2.609,2.624,2.609,2.618,111
20120301|2012-01-15 19:30,17,2.62,2.62,2.617,2.617,26
20120301|2012-01-15 20:00,17,2.62,2.621,2.613,2.615,45
20120301|2012-01-15 20:30,17,2.615,2.617,2.612,2.617,5
20120301|2012-01-15 21:00,17,2.618,2.618,2.614,2.618,22
20120301|2012-01-15 21:30,17,2.618,2.618,2.61,2.61,12
20120301|2012-01-15 22:00,17,2.607,2.61,2.604,2.608,35
20120301|2012-01-15 22:30,17,2.611,2.616,2.604,2.61,23
20120301|2012-01-15 23:00,17,2.61,2.614,2.609,2.61,11
20120301|2012-01-15 23:30,17,2.61,2.616,2.601,2.603,111
20120301|2012-01-16 00:00,17,2.604,2.604,2.601,2.601,12
20120301|2012-01-16 00:30,17,2.602,2.607,2.6,2.605,22
20120301|2012-01-16 01:00,17,2.604,2.607,2.598,2.6,43
20120301|2012-01-16 01:30,17,2.601,2.603,2.598,2.598,39
20120301|2012-01-16 02:00,17,2.598,2.607,2.596,2.604,188
20120301|2012-01-16 02:30,17,2.603,2.605,2.597,2.598,26
20120301|2012-01-16 03:00,17,2.6,2.603,2.598,2.598,33
20120301|2012-01-16 03:30,17,2.597,2.599,2.594,2.597,68
20120301|2012-01-16 04:00,17,2.599,2.6,2.595,2.599,66
20120301|2012-01-16 04:30,17,2.599,2.606,2.596,2.606,101
20120301|2012-01-16 05:00,17,2.606,2.61,2.604,2.61,31
20120301|2012-01-16 05:30,17,2.605,2.605,2.595,2.595,88
20120301|2012-01-16 06:00,17,2.598,2.604,2.597,2.6,53
20120301|2012-01-16 06:30,17,2.602,2.616,2.602,2.607,85
20120301|2012-01-16 07:00,17,2.61,2.626,2.61,2.616,180
20120301|2012-01-16 07:30,17,2.615,2.618,2.595,2.595,154
20120301|2012-01-16 08:00,17,2.594,2.627,2.594,2.6,242
20120301|2012-01-16 08:30,17,2.601,2.601,2.579,2.586,583
20120301|2012-01-16 09:00,17,2.586,2.589,2.583,2.587,290
20120301|2012-01-16 09:30,17,2.586,2.589,2.578,2.587,572
20120301|2012-01-16 10:00,17,2.588,2.596,2.588,2.592,388
20120301|2012-01-16 10:30,17,2.594,2.6,2.584,2.591,381
20120301|2012-01-16 11:00,17,2.59,2.592,2.584,2.59,160
20120301|2012-01-16 11:30,17,2.589,2.589,2.586,2.587,155
20120301|2012-01-16 12:00,17,2.589,2.593,2.587,2.589,84
20120301|2012-01-16 17:00,17,2.605,2.605,2.585,2.59,40
20120301|2012-01-16 17:30,17,2.59,2.59,2.585,2.586,11
20120301|2012-01-16 18:00,17,2.585,2.586,2.584,2.586,7
20120301|2012-01-16 18:30,17,2.589,2.589,2.574,2.574,50
20120301|2012-01-16 19:00,17,2.586,2.612,2.58,2.612,41
20120301|2012-01-16 19:30,17,2.604,2.608,2.604,2.608,4
20120301|2012-01-16 20:00,17,2.61,2.61,2.6,2.6,9
20120301|2012-01-16 20:30,17,2.603,2.603,2.588,2.589,36
20120301|2012-01-16 21:00,17,2.592,2.595,2.592,2.595,4
20120301|2012-01-16 21:30,17,2.592,2.593,2.59,2.59,11
20120301|2012-01-16 22:00,17,2.59,2.594,2.59,2.593,9
20120301|2012-01-16 22:30,17,2.592,2.592,2.585,2.589,46
20120301|2012-01-16 23:00,17,2.589,2.591,2.586,2.59,10
20120301|2012-01-16 23:30,17,2.591,2.596,2.591,2.596,13
20120301|2012-01-17 00:00,17,2.594,2.594,2.594,2.594,2
20120301|2012-01-17 00:30,17,2.591,2.593,2.59,2.591,13
20120301|2012-01-17 01:00,17,2.588,2.591,2.587,2.591,50
20120301|2012-01-17 01:30,17,2.591,2.591,2.587,2.589,13
20120301|2012-01-17 02:00,17,2.591,2.593,2.587,2.593,24
20120301|2012-01-17 02:30,17,2.589,2.595,2.589,2.593,19
20120301|2012-01-17 03:00,17,2.593,2.594,2.59,2.59,30
20120301|2012-01-17 03:30,17,2.59,2.594,2.586,2.593,75
20120301|2012-01-17 04:00,17,2.593,2.602,2.592,2.602,87
20120301|2012-01-17 04:30,17,2.604,2.618,2.603,2.611,109
20120301|2012-01-17 05:00,17,2.603,2.603,2.596,2.599,87
20120301|2012-01-17 05:30,17,2.598,2.612,2.598,2.6,68
20120301|2012-01-17 06:00,17,2.603,2.621,2.6,2.602,85
20120301|2012-01-17 06:30,17,2.602,2.613,2.601,2.612,141
20120301|2012-01-17 07:00,17,2.612,2.625,2.596,2.604,469
20120301|2012-01-17 07:30,17,2.603,2.612,2.599,2.607,680
20120301|2012-01-17 08:00,17,2.607,2.614,2.578,2.581,1622
20120301|2012-01-17 08:30,17,2.58,2.589,2.556,2.556,1748
20120301|2012-01-17 09:00,17,2.556,2.558,2.515,2.538,5960
20120301|2012-01-17 09:30,17,2.539,2.542,2.51,2.51,1865
20120301|2012-01-17 10:00,17,2.511,2.514,2.485,2.51,4067
20120301|2012-01-17 10:30,17,2.51,2.531,2.502,2.522,1888
20120301|2012-01-17 11:00,17,2.523,2.524,2.491,2.498,1934
20120301|2012-01-17 11:30,17,2.497,2.517,2.488,2.516,1167
20120301|2012-01-17 12:00,17,2.516,2.523,2.503,2.507,697
20120301|2012-01-17 12:30,17,2.506,2.52,2.501,2.519,764
20120301|2012-01-17 13:00,17,2.519,2.534,2.515,2.531,2485
20120301|2012-01-17 13:30,17,2.53,2.54,2.524,2.536,1012
20120301|2012-01-17 14:00,17,2.537,2.537,2.527,2.527,331
20120301|2012-01-17 14:30,17,2.526,2.527,2.522,2.522,294
20120301|2012-01-17 15:00,17,2.522,2.531,2.521,2.53,58
20120301|2012-01-17 15:30,17,2.529,2.536,2.529,2.533,77
20120301|2012-01-17 16:00,17,2.532,2.533,2.528,2.528,11
20120301|2012-01-17 17:00,18,2.522,2.529,2.521,2.529,94
20120301|2012-01-17 17:30,18,2.528,2.53,2.528,2.528,24
20120301|2012-01-17 18:00,18,2.526,2.527,2.525,2.526,10
20120301|2012-01-17 18:30,18,2.525,2.526,2.525,2.525,3
20120301|2012-01-17 19:00,18,2.522,2.522,2.516,2.518,8
20120301|2012-01-17 20:00,18,2.518,2.518,2.517,2.517,3
20120301|2012-01-17 20:30,18,2.519,2.519,2.516,2.517,10
20120301|2012-01-17 21:00,18,2.517,2.519,2.515,2.519,52
20120301|2012-01-17 21:30,18,2.52,2.52,2.519,2.519,20
20120301|2012-01-17 22:00,18,2.52,2.521,2.52,2.521,4
20120301|2012-01-17 22:30,18,2.52,2.528,2.518,2.518,54
20120301|2012-01-17 23:00,18,2.522,2.522,2.517,2.519,20
20120301|2012-01-17 23:30,18,2.518,2.519,2.513,2.519,15
20120301|2012-01-18 00:00,18,2.515,2.515,2.515,2.515,14
20120301|2012-01-18 00:30,18,2.515,2.517,2.515,2.517,16
20120301|2012-01-18 01:00,18,2.516,2.517,2.513,2.515,17
20120301|2012-01-18 01:30,18,2.516,2.518,2.515,2.516,68
20120301|2012-01-18 02:00,18,2.516,2.519,2.515,2.518,46
20120301|2012-01-18 02:30,18,2.515,2.518,2.511,2.518,64
20120301|2012-01-18 03:00,18,2.518,2.519,2.513,2.513,21
20120301|2012-01-18 03:30,18,2.512,2.525,2.511,2.522,59
20120301|2012-01-18 04:00,18,2.521,2.527,2.52,2.521,32
20120301|2012-01-18 04:30,18,2.522,2.535,2.512,2.535,163
20120301|2012-01-18 05:00,18,2.535,2.537,2.531,2.535,213
20120301|2012-01-18 05:30,18,2.539,2.542,2.536,2.536,91
20120301|2012-01-18 06:00,18,2.537,2.559,2.537,2.558,304
20120301|2012-01-18 06:30,18,2.558,2.571,2.558,2.561,307
20120301|2012-01-18 07:00,18,2.56,2.569,2.542,2.566,697
20120301|2012-01-18 07:30,18,2.565,2.577,2.551,2.562,1203
20120301|2012-01-18 08:00,18,2.562,2.574,2.547,2.558,1713
20120301|2012-01-18 08:30,18,2.561,2.574,2.549,2.549,1024
20120301|2012-01-18 09:00,18,2.55,2.551,2.522,2.525,1767
20120301|2012-01-18 09:30,18,2.526,2.55,2.523,2.549,1472
20120301|2012-01-18 10:00,18,2.549,2.56,2.529,2.533,1714
20120301|2012-01-18 10:30,18,2.533,2.538,2.493,2.502,2388
20120301|2012-01-18 11:00,18,2.501,2.52,2.49,2.514,1466
20120301|2012-01-18 11:30,18,2.512,2.517,2.504,2.513,807
20120301|2012-01-18 12:00,18,2.513,2.519,2.507,2.515,1003
20120301|2012-01-18 12:30,18,2.516,2.524,2.509,2.511,633
20120301|2012-01-18 13:00,18,2.509,2.523,2.508,2.517,1909
20120301|2012-01-18 13:30,18,2.516,2.524,2.513,2.523,429
20120301|2012-01-18 14:00,18,2.523,2.525,2.518,2.521,369
20120301|2012-01-18 14:30,18,2.522,2.524,2.52,2.521,153
20120301|2012-01-18 15:00,18,2.522,2.531,2.521,2.53,142
20120301|2012-01-18 15:30,18,2.528,2.528,2.525,2.526,20
20120301|2012-01-18 16:00,18,2.528,2.529,2.525,2.525,25
20120301|2012-01-18 17:00,19,2.522,2.527,2.522,2.527,8
20120301|2012-01-18 17:30,19,2.528,2.528,2.523,2.525,17
20120301|2012-01-18 18:00,19,2.52,2.527,2.519,2.527,11
20120301|2012-01-18 18:30,19,2.522,2.524,2.521,2.524,13
20120301|2012-01-18 19:00,19,2.526,2.526,2.526,2.526,2
20120301|2012-01-18 19:30,19,2.521,2.521,2.515,2.515,9
20120301|2012-01-18 20:00,19,2.517,2.517,2.514,2.514,5
20120301|2012-01-18 20:30,19,2.513,2.518,2.512,2.518,271
20120301|2012-01-18 21:00,19,2.517,2.517,2.512,2.513,6
20120301|2012-01-18 21:30,19,2.512,2.515,2.505,2.505,31
20120301|2012-01-18 22:00,19,2.507,2.507,2.471,2.471,307
20120301|2012-01-18 22:30,19,2.474,2.474,2.453,2.46,376
20120301|2012-01-18 23:00,19,2.46,2.476,2.46,2.475,114
20120301|2012-01-18 23:30,19,2.475,2.48,2.472,2.48,360
20120301|2012-01-19 00:00,19,2.48,2.48,2.476,2.48,77
20120301|2012-01-19 00:30,19,2.478,2.479,2.476,2.476,10
20120301|2012-01-19 01:00,19,2.477,2.478,2.476,2.476,15
20120301|2012-01-19 01:30,19,2.477,2.478,2.475,2.478,27
20120301|2012-01-19 02:00,19,2.478,2.479,2.474,2.474,111
20120301|2012-01-19 02:30,19,2.475,2.477,2.474,2.475,50
20120301|2012-01-19 03:00,19,2.477,2.477,2.46,2.46,124
20120301|2012-01-19 03:30,19,2.461,2.463,2.459,2.46,85
20120301|2012-01-19 04:00,19,2.461,2.472,2.461,2.47,36
20120301|2012-01-19 04:30,19,2.47,2.471,2.465,2.467,154
20120301|2012-01-19 05:00,19,2.466,2.47,2.464,2.47,67
20120301|2012-01-19 05:30,19,2.47,2.488,2.468,2.485,170
20120301|2012-01-19 06:00,19,2.486,2.487,2.477,2.48,217
20120301|2012-01-19 06:30,19,2.48,2.486,2.471,2.472,183
20120301|2012-01-19 07:00,19,2.473,2.479,2.449,2.455,1742
20120301|2012-01-19 07:30,19,2.457,2.471,2.456,2.469,1056
20120301|2012-01-19 08:00,19,2.47,2.478,2.455,2.457,1583
20120301|2012-01-19 08:30,19,2.46,2.465,2.454,2.46,1332
20120301|2012-01-19 09:00,19,2.461,2.461,2.426,2.45,2253
20120301|2012-01-19 09:30,19,2.45,2.474,2.39,2.395,6070
20120301|2012-01-19 10:00,19,2.395,2.408,2.391,2.392,2325
20120301|2012-01-19 10:30,19,2.393,2.4,2.378,2.388,2041
20120301|2012-01-19 11:00,19,2.388,2.404,2.383,2.39,1671
20120301|2012-01-19 11:30,19,2.39,2.393,2.374,2.385,1395
20120301|2012-01-19 12:00,19,2.385,2.393,2.384,2.387,614
20120301|2012-01-19 12:30,19,2.387,2.389,2.364,2.37,1797
20120301|2012-01-19 13:00,19,2.369,2.372,2.356,2.363,4234
20120301|2012-01-19 13:30,19,2.363,2.366,2.354,2.358,1663
20120301|2012-01-19 14:00,19,2.358,2.358,2.338,2.343,1584
20120301|2012-01-19 14:30,19,2.344,2.361,2.344,2.36,959
20120301|2012-01-19 15:00,19,2.359,2.36,2.345,2.346,137
20120301|2012-01-19 15:30,19,2.348,2.351,2.345,2.348,170
20120301|2012-01-19 16:00,19,2.348,2.35,2.341,2.345,19
20120301|2012-01-19 17:00,20,2.349,2.349,2.33,2.339,92
20120301|2012-01-19 17:30,20,2.335,2.342,2.335,2.338,20
20120301|2012-01-19 18:00,20,2.338,2.341,2.336,2.341,22
20120301|2012-01-19 18:30,20,2.342,2.346,2.342,2.345,44
20120301|2012-01-19 19:00,20,2.343,2.344,2.342,2.342,6
20120301|2012-01-19 19:30,20,2.342,2.345,2.341,2.341,15
20120301|2012-01-19 20:00,20,2.342,2.344,2.337,2.337,23
20120301|2012-01-19 20:30,20,2.339,2.35,2.338,2.35,21
20120301|2012-01-19 21:00,20,2.344,2.347,2.343,2.347,13
20120301|2012-01-19 21:30,20,2.348,2.349,2.345,2.345,6
20120301|2012-01-19 22:00,20,2.345,2.365,2.345,2.365,176
20120301|2012-01-19 22:30,20,2.365,2.391,2.361,2.39,250
20120301|2012-01-19 23:00,20,2.388,2.391,2.379,2.387,30
20120301|2012-01-19 23:30,20,2.387,2.393,2.374,2.374,25
20120301|2012-01-20 00:00,20,2.373,2.378,2.373,2.378,17
20120301|2012-01-20 00:30,20,2.378,2.378,2.373,2.374,21
20120301|2012-01-20 01:00,20,2.372,2.377,2.369,2.371,44
20120301|2012-01-20 01:30,20,2.375,2.375,2.366,2.367,74
20120301|2012-01-20 02:00,20,2.367,2.373,2.366,2.371,25
20120301|2012-01-20 02:30,20,2.37,2.373,2.36,2.364,141
20120301|2012-01-20 03:00,20,2.364,2.369,2.359,2.367,95
20120301|2012-01-20 03:30,20,2.367,2.375,2.364,2.372,63
20120301|2012-01-20 04:00,20,2.374,2.382,2.374,2.378,116
20120301|2012-01-20 04:30,20,2.377,2.384,2.373,2.381,98
20120301|2012-01-20 05:00,20,2.385,2.4,2.384,2.392,180
20120301|2012-01-20 05:30,20,2.395,2.397,2.38,2.384,164
20120301|2012-01-20 06:00,20,2.38,2.382,2.374,2.379,103
20120301|2012-01-20 06:30,20,2.377,2.39,2.374,2.377,245
20120301|2012-01-20 07:00,20,2.377,2.38,2.343,2.349,1277
20120301|2012-01-20 07:30,20,2.349,2.363,2.336,2.34,1741
20120301|2012-01-20 08:00,20,2.341,2.385,2.34,2.382,2770
20120301|2012-01-20 08:30,20,2.382,2.386,2.367,2.382,1781
20120301|2012-01-20 09:00,20,2.384,2.411,2.381,2.384,3099
20120301|2012-01-20 09:30,20,2.384,2.389,2.375,2.376,1239
20120301|2012-01-20 10:00,20,2.376,2.377,2.357,2.367,2289
20120301|2012-01-20 10:30,20,2.367,2.37,2.345,2.362,1511
20120301|2012-01-20 11:00,20,2.364,2.4,2.364,2.392,2498
20120301|2012-01-20 11:30,20,2.391,2.393,2.369,2.384,883
20120301|2012-01-20 12:00,20,2.384,2.393,2.365,2.393,1206
20120301|2012-01-20 12:30,20,2.393,2.406,2.383,2.388,2253
20120301|2012-01-20 13:00,20,2.387,2.395,2.38,2.392,3274
20120301|2012-01-20 13:30,20,2.391,2.412,2.39,2.411,1379
20120301|2012-01-20 14:00,20,2.41,2.416,2.404,2.413,597
20120301|2012-01-20 14:30,20,2.412,2.415,2.393,2.395,616
20120301|2012-01-20 15:00,20,2.392,2.396,2.388,2.388,252
20120301|2012-01-20 15:30,20,2.391,2.393,2.384,2.389,49
20120301|2012-01-20 16:00,20,2.385,2.385,2.377,2.377,24
20120301|2012-01-22 17:00,23,2.33,2.331,2.309,2.316,725
20120301|2012-01-22 17:30,23,2.316,2.319,2.311,2.315,68
20120301|2012-01-22 18:00,23,2.319,2.327,2.319,2.326,90
20120301|2012-01-22 18:30,23,2.323,2.327,2.321,2.321,33
20120301|2012-01-22 19:00,23,2.323,2.326,2.319,2.325,63
20120301|2012-01-22 19:30,23,2.326,2.327,2.325,2.325,7
20120301|2012-01-22 20:00,23,2.325,2.327,2.323,2.327,11
20120301|2012-01-22 20:30,23,2.326,2.33,2.325,2.325,19
20120301|2012-01-22 21:00,23,2.329,2.33,2.308,2.31,71
20120301|2012-01-22 21:30,23,2.313,2.321,2.308,2.312,71
20120301|2012-01-22 22:00,23,2.312,2.328,2.31,2.328,38
20120301|2012-01-22 22:30,23,2.328,2.334,2.323,2.333,134
20120301|2012-01-22 23:00,23,2.332,2.338,2.332,2.334,63
20120301|2012-01-22 23:30,23,2.337,2.338,2.335,2.336,33
20120301|2012-01-23 00:00,23,2.336,2.34,2.331,2.333,49
20120301|2012-01-23 00:30,23,2.331,2.336,2.326,2.334,58
20120301|2012-01-23 01:00,23,2.333,2.333,2.326,2.329,31
20120301|2012-01-23 01:30,23,2.324,2.324,2.313,2.319,87
20120301|2012-01-23 02:00,23,2.32,2.32,2.296,2.299,564
20120301|2012-01-23 02:30,23,2.298,2.308,2.289,2.305,564
20120301|2012-01-23 03:00,23,2.304,2.308,2.302,2.304,115
20120301|2012-01-23 03:30,23,2.306,2.306,2.303,2.304,51
20120301|2012-01-23 04:00,23,2.305,2.305,2.301,2.303,54
20120301|2012-01-23 04:30,23,2.302,2.318,2.301,2.317,407
20120301|2012-01-23 05:00,23,2.318,2.326,2.318,2.321,118
20120301|2012-01-23 05:30,23,2.325,2.335,2.323,2.333,223
20120301|2012-01-23 06:00,23,2.335,2.366,2.335,2.364,493
20120301|2012-01-23 06:30,23,2.364,2.416,2.359,2.402,1346
20120301|2012-01-23 07:00,23,2.404,2.628,2.403,2.542,7424
20120301|2012-01-23 07:30,23,2.543,2.589,2.504,2.545,4229
20120301|2012-01-23 08:00,23,2.545,2.545,2.47,2.48,5431
20120301|2012-01-23 08:30,23,2.482,2.536,2.482,2.513,3992
20120301|2012-01-23 09:00,23,2.513,2.526,2.46,2.468,3353
20120301|2012-01-23 09:30,23,2.468,2.49,2.459,2.475,2855
20120301|2012-01-23 10:00,23,2.472,2.503,2.468,2.495,1372
20120301|2012-01-23 10:30,23,2.495,2.509,2.493,2.503,1639
20120301|2012-01-23 11:00,23,2.5,2.546,2.5,2.526,3705
20120301|2012-01-23 11:30,23,2.525,2.542,2.518,2.537,1353
20120301|2012-01-23 12:00,23,2.538,2.553,2.53,2.548,2273
20120301|2012-01-23 12:30,23,2.547,2.578,2.542,2.566,3798
20120301|2012-01-23 13:00,23,2.565,2.592,2.555,2.589,7199
20120301|2012-01-23 13:30,23,2.589,2.619,2.583,2.612,4677
20120301|2012-01-23 14:00,23,2.611,2.616,2.601,2.603,1071
20120301|2012-01-23 14:30,23,2.605,2.616,2.602,2.615,1183
20120301|2012-01-23 15:00,23,2.613,2.651,2.612,2.65,2031
20120301|2012-01-23 15:30,23,2.651,2.677,2.65,2.668,1180
20120301|2012-01-23 16:00,23,2.668,2.669,2.641,2.641,125
20120301|2012-01-23 17:00,24,2.629,2.647,2.629,2.639,238
20120301|2012-01-23 17:30,24,2.638,2.638,2.629,2.633,31
20120301|2012-01-23 18:00,24,2.63,2.634,2.63,2.632,11
20120301|2012-01-23 18:30,24,2.63,2.631,2.624,2.624,35
20120301|2012-01-23 19:00,24,2.626,2.627,2.611,2.615,165
20120301|2012-01-23 19:30,24,2.617,2.62,2.611,2.615,79
20120301|2012-01-23 20:00,24,2.615,2.624,2.613,2.621,71
20120301|2012-01-23 20:30,24,2.627,2.63,2.623,2.628,40
20120301|2012-01-23 21:00,24,2.628,2.633,2.625,2.63,81
20120301|2012-01-23 21:30,24,2.631,2.634,2.631,2.633,28
20120301|2012-01-23 22:00,24,2.632,2.632,2.618,2.619,185
20120301|2012-01-23 22:30,24,2.619,2.629,2.616,2.626,192
20120301|2012-01-23 23:00,24,2.622,2.624,2.614,2.619,126
20120301|2012-01-23 23:30,24,2.618,2.625,2.615,2.624,50
20120301|2012-01-24 00:00,24,2.623,2.625,2.612,2.618,159
20120301|2012-01-24 00:30,24,2.617,2.621,2.612,2.621,77
20120301|2012-01-24 01:00,24,2.622,2.625,2.612,2.622,173
20120301|2012-01-24 01:30,24,2.621,2.626,2.615,2.625,135
20120301|2012-01-24 02:00,24,2.623,2.627,2.616,2.627,218
20120301|2012-01-24 02:30,24,2.626,2.629,2.62,2.625,155
20120301|2012-01-24 03:00,24,2.623,2.632,2.623,2.624,220
20120301|2012-01-24 03:30,24,2.623,2.638,2.62,2.634,208
20120301|2012-01-24 04:00,24,2.634,2.658,2.632,2.655,567
20120301|2012-01-24 04:30,24,2.655,2.662,2.649,2.658,437
20120301|2012-01-24 05:00,24,2.658,2.658,2.639,2.655,337
20120301|2012-01-24 05:30,24,2.656,2.656,2.63,2.635,420
20120301|2012-01-24 06:00,24,2.632,2.646,2.619,2.637,929
20120301|2012-01-24 06:30,24,2.637,2.678,2.632,2.673,1289
20120301|2012-01-24 07:00,24,2.674,2.704,2.645,2.646,5110
20120301|2012-01-24 07:30,24,2.645,2.645,2.599,2.614,4219
20120301|2012-01-24 08:00,24,2.614,2.658,2.602,2.644,8961
20120301|2012-01-24 08:30,24,2.643,2.662,2.629,2.662,5025
20120301|2012-01-24 09:00,24,2.661,2.696,2.648,2.666,6263
20120301|2012-01-24 09:30,24,2.665,2.669,2.624,2.625,4397
20120301|2012-01-24 10:00,24,2.626,2.642,2.57,2.6,5703
20120301|2012-01-24 10:30,24,2.599,2.604,2.555,2.601,5739
20120301|2012-01-24 11:00,24,2.6,2.63,2.593,2.596,4049
20120301|2012-01-24 11:30,24,2.595,2.617,2.593,2.616,1788
20120301|2012-01-24 12:00,24,2.618,2.635,2.597,2.601,3414
20120301|2012-01-24 12:30,24,2.602,2.617,2.573,2.582,4752
20120301|2012-01-24 13:00,24,2.581,2.605,2.568,2.605,6105
20120301|2012-01-24 13:30,24,2.604,2.616,2.586,2.591,1338
20120301|2012-01-24 14:00,24,2.592,2.6,2.591,2.593,367
20120301|2012-01-24 14:30,24,2.593,2.609,2.59,2.609,1024
20120301|2012-01-24 15:00,24,2.609,2.618,2.601,2.603,546
20120301|2012-01-24 15:30,24,2.603,2.618,2.603,2.613,118
20120301|2012-01-24 16:00,24,2.612,2.612,2.603,2.61,47
20120301|2012-01-24 17:00,25,2.615,2.635,2.615,2.627,224
20120301|2012-01-24 17:30,25,2.627,2.644,2.627,2.638,181
20120301|2012-01-24 18:00,25,2.639,2.659,2.639,2.64,193
20120301|2012-01-24 18:30,25,2.639,2.65,2.639,2.65,43
20120301|2012-01-24 19:00,25,2.649,2.655,2.642,2.65,186
20120301|2012-01-24 19:30,25,2.652,2.657,2.649,2.652,74
20120301|2012-01-24 20:00,25,2.653,2.654,2.647,2.65,20
20120301|2012-01-24 20:30,25,2.65,2.66,2.65,2.657,178
20120301|2012-01-24 21:00,25,2.657,2.66,2.652,2.655,55
20120301|2012-01-24 21:30,25,2.655,2.66,2.653,2.654,31
20120301|2012-01-24 22:00,25,2.652,2.657,2.652,2.654,57
20120301|2012-01-24 22:30,25,2.653,2.658,2.648,2.655,162
20120301|2012-01-24 23:00,25,2.654,2.654,2.647,2.652,52
20120301|2012-01-24 23:30,25,2.65,2.65,2.641,2.643,178
20120301|2012-01-25 00:00,25,2.643,2.651,2.643,2.65,28
20120301|2012-01-25 00:30,25,2.65,2.652,2.644,2.649,74
20120301|2012-01-25 01:00,25,2.644,2.65,2.644,2.649,50
20120301|2012-01-25 01:30,25,2.649,2.651,2.648,2.649,41
20120301|2012-01-25 02:00,25,2.648,2.679,2.648,2.66,545
20120301|2012-01-25 02:30,25,2.66,2.662,2.651,2.652,142
20120301|2012-01-25 03:00,25,2.652,2.658,2.652,2.654,98
20120301|2012-01-25 03:30,25,2.653,2.679,2.652,2.673,402
20120301|2012-01-25 04:00,25,2.673,2.682,2.669,2.679,819
20120301|2012-01-25 04:30,25,2.681,2.684,2.674,2.681,534
20120301|2012-01-25 05:00,25,2.682,2.684,2.665,2.677,450
20120301|2012-01-25 05:30,25,2.678,2.698,2.67,2.681,644
20120301|2012-01-25 06:00,25,2.68,2.71,2.675,2.69,1239
20120301|2012-01-25 06:30,25,2.692,2.692,2.655,2.663,1791
20120301|2012-01-25 07:00,25,2.665,2.674,2.656,2.668,1577
20120301|2012-01-25 07:30,25,2.668,2.672,2.647,2.654,1651
20120301|2012-01-25 08:00,25,2.655,2.663,2.636,2.646,4165
20120301|2012-01-25 08:30,25,2.644,2.707,2.643,2.677,6084
20120301|2012-01-25 09:00,25,2.678,2.69,2.666,2.688,3187
20120301|2012-01-25 09:30,25,2.689,2.743,2.683,2.73,10136
20120301|2012-01-25 10:00,25,2.731,2.764,2.71,2.744,7524
20120301|2012-01-25 10:30,25,2.746,2.814,2.744,2.758,13147
20120301|2012-01-25 11:00,25,2.76,2.78,2.74,2.763,6033
20120301|2012-01-25 11:30,25,2.763,2.788,2.748,2.749,3430
20120301|2012-01-25 12:00,25,2.749,2.751,2.712,2.736,4626
20120301|2012-01-25 12:30,25,2.736,2.752,2.72,2.727,2802
20120301|2012-01-25 13:00,25,2.727,2.771,2.725,2.77,6011
20120301|2012-01-25 13:30,25,2.77,2.787,2.769,2.782,2948
20120301|2012-01-25 14:00,25,2.781,2.789,2.776,2.783,849
20120301|2012-01-25 14:30,25,2.783,2.79,2.781,2.789,890
20120301|2012-01-25 15:00,25,2.787,2.799,2.784,2.799,556
20120301|2012-01-25 15:30,25,2.798,2.801,2.796,2.8,290
20120301|2012-01-25 16:00,25,2.799,2.807,2.799,2.803,135
20120301|2012-01-25 17:00,26,2.799,2.8,2.789,2.795,79
20120301|2012-01-25 17:30,26,2.795,2.808,2.795,2.808,52
20120301|2012-01-25 18:00,26,2.806,2.807,2.803,2.803,59
20120301|2012-01-25 18:30,26,2.803,2.805,2.803,2.803,15
20120301|2012-01-25 19:00,26,2.802,2.803,2.797,2.797,27
20120301|2012-01-25 19:30,26,2.796,2.799,2.793,2.798,30
20120301|2012-01-25 20:00,26,2.798,2.799,2.789,2.795,97
20120301|2012-01-25 20:30,26,2.796,2.796,2.791,2.794,78
20120301|2012-01-25 21:00,26,2.793,2.793,2.79,2.79,39
20120301|2012-01-25 21:30,26,2.792,2.792,2.789,2.791,35
20120301|2012-01-25 22:00,26,2.79,2.796,2.79,2.796,21
20120301|2012-01-25 22:30,26,2.795,2.796,2.791,2.793,28
20120301|2012-01-25 23:00,26,2.792,2.793,2.79,2.79,67
20120301|2012-01-25 23:30,26,2.794,2.802,2.791,2.8,77
20120301|2012-01-26 00:00,26,2.802,2.802,2.8,2.802,56
20120301|2012-01-26 00:30,26,2.8,2.806,2.8,2.803,51
20120301|2012-01-26 01:00,26,2.803,2.805,2.799,2.802,103
20120301|2012-01-26 01:30,26,2.803,2.804,2.793,2.793,98
20120301|2012-01-26 02:00,26,2.793,2.82,2.793,2.818,548
20120301|2012-01-26 02:30,26,2.818,2.823,2.813,2.815,550
20120301|2012-01-26 03:00,26,2.814,2.824,2.814,2.824,229
20120301|2012-01-26 03:30,26,2.821,2.837,2.821,2.837,425
20120301|2012-01-26 04:00,26,2.835,2.838,2.822,2.833,229
20120301|2012-01-26 04:30,26,2.834,2.835,2.824,2.834,81
20120301|2012-01-26 05:00,26,2.833,2.835,2.82,2.827,201
20120301|2012-01-26 05:30,26,2.827,2.836,2.824,2.833,155
20120301|2012-01-26 06:00,26,2.832,2.837,2.818,2.82,233
20120301|2012-01-26 06:30,26,2.82,2.821,2.786,2.792,1398
20120301|2012-01-26 07:00,26,2.793,2.794,2.741,2.741,4394
20120301|2012-01-26 07:30,26,2.741,2.769,2.718,2.72,6143
20120301|2012-01-26 08:00,26,2.72,2.747,2.705,2.715,9415
20120301|2012-01-26 08:30,26,2.717,2.724,2.692,2.701,6424
20120301|2012-01-26 09:00,26,2.701,2.742,2.696,2.724,4870
20120301|2012-01-26 09:30,26,2.765,2.771,2.665,2.681,24757
20120301|2012-01-26 10:00,26,2.679,2.694,2.601,2.612,20252
20120301|2012-01-26 10:30,26,2.612,2.63,2.594,2.599,12031
20120301|2012-01-26 11:00,26,2.599,2.626,2.588,2.617,7076
20120301|2012-01-26 11:30,26,2.618,2.643,2.612,2.613,4432
20120301|2012-01-26 12:00,26,2.613,2.622,2.602,2.61,3594
20120301|2012-01-26 12:30,26,2.61,2.624,2.594,2.621,5845
20120301|2012-01-26 13:00,26,2.622,2.659,2.622,2.657,12333
20120301|2012-01-26 13:30,26,2.657,2.659,2.646,2.656,3039
20120301|2012-01-26 14:00,26,2.656,2.657,2.646,2.647,1242
20120301|2012-01-26 14:30,26,2.647,2.649,2.636,2.639,1135
20120301|2012-01-26 15:00,26,2.638,2.649,2.637,2.647,333
20120301|2012-01-26 15:30,26,2.648,2.655,2.647,2.647,212
20120301|2012-01-26 16:00,26,2.648,2.65,2.639,2.642,147
20120301|2012-01-26 17:00,27,2.646,2.647,2.641,2.645,51
20120301|2012-01-26 17:30,27,2.645,2.646,2.644,2.645,19
20120301|2012-01-26 18:00,27,2.642,2.643,2.636,2.64,51
20120301|2012-01-26 18:30,27,2.64,2.642,2.64,2.64,33
20120301|2012-01-26 19:00,27,2.64,2.641,2.638,2.641,28
20120301|2012-01-26 19:30,27,2.639,2.639,2.616,2.623,159
20120301|2012-01-26 20:00,27,2.622,2.625,2.618,2.623,35
20120301|2012-01-26 20:30,27,2.62,2.62,2.6,2.605,472
20120301|2012-01-26 21:00,27,2.605,2.607,2.602,2.604,65
20120301|2012-01-26 21:30,27,2.607,2.619,2.607,2.617,156
20120301|2012-01-26 22:00,27,2.618,2.625,2.615,2.625,113
20120301|2012-01-26 22:30,27,2.626,2.63,2.616,2.629,144
20120301|2012-01-26 23:00,27,2.63,2.63,2.628,2.63,118
20120301|2012-01-26 23:30,27,2.63,2.639,2.629,2.635,112
20120301|2012-01-27 00:00,27,2.636,2.645,2.633,2.645,103
20120301|2012-01-27 00:30,27,2.644,2.653,2.643,2.649,226
20120301|2012-01-27 01:00,27,2.648,2.651,2.647,2.651,89
20120301|2012-01-27 01:30,27,2.651,2.652,2.645,2.648,36
20120301|2012-01-27 02:00,27,2.648,2.652,2.644,2.65,115
20120301|2012-01-27 02:30,27,2.651,2.652,2.645,2.65,83
20120301|2012-01-27 03:00,27,2.65,2.656,2.64,2.655,242
20120301|2012-01-27 03:30,27,2.654,2.686,2.653,2.683,355
20120301|2012-01-27 04:00,27,2.683,2.69,2.674,2.682,420
20120301|2012-01-27 04:30,27,2.681,2.686,2.671,2.671,252
20120301|2012-01-27 05:00,27,2.671,2.672,2.644,2.664,650
20120301|2012-01-27 05:30,27,2.663,2.695,2.657,2.685,553
20120301|2012-01-27 06:00,27,2.686,2.686,2.67,2.677,402
20120301|2012-01-27 06:30,27,2.675,2.679,2.614,2.652,2925
20120301|2012-01-27 07:00,27,2.652,2.653,2.606,2.615,3079
20120301|2012-01-27 07:30,27,2.616,2.655,2.616,2.636,3918
20120301|2012-01-27 08:00,27,2.638,2.644,2.605,2.607,8612
20120301|2012-01-27 08:30,27,2.607,2.664,2.603,2.648,10151
20120301|2012-01-27 09:00,27,2.648,2.671,2.623,2.668,5475
20120301|2012-01-27 09:30,27,2.669,2.673,2.605,2.623,8258
20120301|2012-01-27 10:00,27,2.622,2.649,2.606,2.642,5864
20120301|2012-01-27 10:30,27,2.643,2.745,2.638,2.709,24594
20120301|2012-01-27 11:00,27,2.708,2.748,2.707,2.725,9043
20120301|2012-01-27 11:30,27,2.724,2.727,2.705,2.72,4024
20120301|2012-01-27 12:00,27,2.719,2.72,2.686,2.711,6039
20120301|2012-01-27 12:30,27,2.71,2.738,2.71,2.73,6404
20120301|2012-01-27 13:00,27,2.729,2.777,2.704,2.758,24973
20120301|2012-01-27 13:30,27,2.757,2.766,2.747,2.763,3608
20120301|2012-01-27 14:00,27,2.762,2.776,2.76,2.769,2447
20120301|2012-01-27 14:30,27,2.769,2.775,2.762,2.766,1772
20120301|2012-01-27 15:00,27,2.765,2.778,2.762,2.774,683
20120301|2012-01-27 15:30,27,2.774,2.777,2.772,2.773,177
20120301|2012-01-27 16:00,27,2.772,2.776,2.77,2.77,79
20120301|2012-01-29 17:00,30,2.81,2.837,2.81,2.83,962
20120301|2012-01-29 17:30,30,2.83,2.84,2.826,2.839,401
20120301|2012-01-29 18:00,30,2.839,2.844,2.836,2.839,238
20120301|2012-01-29 18:30,30,2.839,2.841,2.812,2.827,216
20120301|2012-01-29 19:00,30,2.828,2.832,2.82,2.824,284
20120301|2012-01-29 19:30,30,2.825,2.826,2.823,2.825,61
20120301|2012-01-29 20:00,30,2.824,2.826,2.821,2.824,59
20120301|2012-01-29 20:30,30,2.824,2.824,2.824,2.824,4
20120301|2012-01-29 21:00,30,2.825,2.825,2.822,2.825,22
20120301|2012-01-29 21:30,30,2.825,2.825,2.822,2.822,73
20120301|2012-01-29 22:00,30,2.822,2.822,2.82,2.821,81
20120301|2012-01-29 22:30,30,2.821,2.825,2.818,2.818,188
20120301|2012-01-29 23:00,30,2.818,2.818,2.805,2.813,223
20120301|2012-01-29 23:30,30,2.814,2.821,2.814,2.815,61
20120301|2012-01-30 00:00,30,2.815,2.822,2.81,2.819,85
20120301|2012-01-30 00:30,30,2.82,2.822,2.818,2.822,69
20120301|2012-01-30 01:00,30,2.822,2.825,2.81,2.81,102
20120301|2012-01-30 01:30,30,2.81,2.817,2.805,2.807,84
20120301|2012-01-30 02:00,30,2.807,2.809,2.796,2.799,417
20120301|2012-01-30 02:30,30,2.797,2.801,2.796,2.801,121
20120301|2012-01-30 03:00,30,2.802,2.804,2.796,2.797,125
20120301|2012-01-30 03:30,30,2.796,2.796,2.784,2.785,462
20120301|2012-01-30 04:00,30,2.785,2.793,2.778,2.792,200
20120301|2012-01-30 04:30,30,2.79,2.807,2.783,2.791,471
20120301|2012-01-30 05:00,30,2.79,2.791,2.779,2.788,205
20120301|2012-01-30 05:30,30,2.788,2.815,2.788,2.8,621
20120301|2012-01-30 06:00,30,2.801,2.81,2.786,2.789,382
20120301|2012-01-30 06:30,30,2.788,2.788,2.725,2.73,2673
20120301|2012-01-30 07:00,30,2.729,2.738,2.707,2.737,3772
20120301|2012-01-30 07:30,30,2.737,2.747,2.723,2.734,2644
20120301|2012-01-30 08:00,30,2.734,2.776,2.72,2.774,11278
20120301|2012-01-30 08:30,30,2.776,2.794,2.757,2.768,10100
20120301|2012-01-30 09:00,30,2.768,2.779,2.763,2.776,3161
20120301|2012-01-30 09:30,30,2.776,2.808,2.776,2.777,7695
20120301|2012-01-30 10:00,30,2.778,2.788,2.746,2.784,7316
20120301|2012-01-30 10:30,30,2.784,2.812,2.782,2.782,8116
20120301|2012-01-30 11:00,30,2.783,2.787,2.721,2.74,9998
20120301|2012-01-30 11:30,30,2.742,2.759,2.731,2.758,3983
20120301|2012-01-30 12:00,30,2.757,2.766,2.746,2.75,3379
20120301|2012-01-30 12:30,30,2.749,2.749,2.726,2.732,4320
20120301|2012-01-30 13:00,30,2.733,2.752,2.706,2.715,11014
20120301|2012-01-30 13:30,30,2.713,2.715,2.703,2.704,1982
20120301|2012-01-30 14:00,30,2.705,2.705,2.686,2.698,2201
20120301|2012-01-30 14:30,30,2.697,2.698,2.653,2.655,2662
20120301|2012-01-30 15:00,30,2.655,2.663,2.653,2.657,1310
20120301|2012-01-30 15:30,30,2.656,2.656,2.64,2.656,775
20120301|2012-01-30 16:00,30,2.654,2.66,2.647,2.647,168
20120301|2012-01-30 17:00,31,2.689,2.689,2.656,2.662,261
20120301|2012-01-30 17:30,31,2.664,2.666,2.663,2.664,27
20120301|2012-01-30 18:00,31,2.664,2.672,2.663,2.671,42
20120301|2012-01-30 18:30,31,2.672,2.672,2.66,2.67,108
20120301|2012-01-30 19:00,31,2.672,2.674,2.653,2.666,116
20120301|2012-01-30 19:30,31,2.662,2.663,2.658,2.662,24
20120301|2012-01-30 20:00,31,2.662,2.663,2.651,2.653,98
20120301|2012-01-30 20:30,31,2.65,2.654,2.646,2.65,41
20120301|2012-01-30 21:00,31,2.648,2.656,2.647,2.65,36
20120301|2012-01-30 21:30,31,2.648,2.655,2.645,2.651,68
20120301|2012-01-30 22:00,31,2.651,2.652,2.65,2.651,114
20120301|2012-01-30 22:30,31,2.652,2.66,2.645,2.651,645
20120301|2012-01-30 23:00,31,2.651,2.653,2.649,2.651,106
20120301|2012-01-30 23:30,31,2.651,2.654,2.646,2.651,237
20120301|2012-01-31 00:00,31,2.651,2.654,2.65,2.651,506
20120301|2012-01-31 00:30,31,2.651,2.653,2.646,2.651,279
20120301|2012-01-31 01:00,31,2.651,2.656,2.648,2.651,732
20120301|2012-01-31 01:30,31,2.651,2.653,2.648,2.651,488
20120301|2012-01-31 02:00,31,2.652,2.653,2.649,2.652,684
20120301|2012-01-31 02:30,31,2.653,2.656,2.649,2.651,497
20120301|2012-01-31 03:00,31,2.652,2.67,2.649,2.669,377
20120301|2012-01-31 03:30,31,2.668,2.67,2.665,2.669,154
20120301|2012-01-31 04:00,31,2.668,2.674,2.667,2.668,247
20120301|2012-01-31 04:30,31,2.667,2.67,2.643,2.649,699
20120301|2012-01-31 05:00,31,2.649,2.65,2.631,2.637,979
20120301|2012-01-31 05:30,31,2.636,2.639,2.628,2.632,591
20120301|2012-01-31 06:00,31,2.633,2.635,2.59,2.594,2349
20120301|2012-01-31 06:30,31,2.592,2.594,2.557,2.569,5013
20120301|2012-01-31 07:00,31,2.569,2.584,2.534,2.553,5770
20120301|2012-01-31 07:30,31,2.553,2.567,2.543,2.563,7929
20120301|2012-01-31 08:00,31,2.563,2.576,2.543,2.55,9191
20120301|2012-01-31 08:30,31,2.55,2.561,2.539,2.554,5381
20120301|2012-01-31 09:00,31,2.552,2.563,2.544,2.546,4399
20120301|2012-01-31 09:30,31,2.547,2.549,2.507,2.527,11273
20120301|2012-01-31 10:00,31,2.528,2.532,2.512,2.518,4292
20120301|2012-01-31 10:30,31,2.519,2.526,2.487,2.502,11563
20120301|2012-01-31 11:00,31,2.501,2.509,2.48,2.485,9035
20120301|2012-01-31 11:30,31,2.485,2.514,2.485,2.501,4806
20120301|2012-01-31 12:00,31,2.5,2.525,2.491,2.522,7036
20120301|2012-01-31 12:30,31,2.522,2.524,2.493,2.496,6859
20120301|2012-01-31 13:00,31,2.496,2.532,2.495,2.502,15539
20120301|2012-01-31 13:30,31,2.502,2.51,2.5,2.503,2717
20120301|2012-01-31 14:00,31,2.504,2.507,2.473,2.478,2903
20120301|2012-01-31 14:30,31,2.478,2.479,2.459,2.466,2515
20120301|2012-01-31 15:00,31,2.465,2.47,2.462,2.468,844
20120301|2012-01-31 15:30,31,2.468,2.469,2.453,2.457,307
20120301|2012-01-31 16:00,31,2.457,2.461,2.453,2.46,155
20120301|2012-01-31 17:00,1,2.465,2.471,2.435,2.44,438
20120301|2012-01-31 17:30,1,2.44,2.444,2.426,2.427,188
20120301|2012-01-31 18:00,1,2.429,2.447,2.429,2.446,168
20120301|2012-01-31 18:30,1,2.445,2.449,2.441,2.444,44
20120301|2012-01-31 19:00,1,2.443,2.444,2.44,2.443,96
20120301|2012-01-31 19:30,1,2.443,2.443,2.435,2.438,76
20120301|2012-01-31 20:00,1,2.439,2.448,2.439,2.446,157
20120301|2012-01-31 20:30,1,2.444,2.448,2.443,2.448,14
20120301|2012-01-31 21:00,1,2.446,2.45,2.445,2.45,38
20120301|2012-01-31 21:30,1,2.449,2.449,2.442,2.442,62
20120301|2012-01-31 22:00,1,2.446,2.448,2.442,2.446,43
20120301|2012-01-31 22:30,1,2.446,2.45,2.442,2.444,116
20120301|2012-01-31 23:00,1,2.447,2.449,2.441,2.449,248
20120301|2012-01-31 23:30,1,2.449,2.456,2.445,2.456,290
20120301|2012-02-01 00:00,1,2.456,2.465,2.451,2.459,308
20120301|2012-02-01 00:30,1,2.459,2.466,2.459,2.466,76
20120301|2012-02-01 01:00,1,2.466,2.467,2.459,2.461,93
20120301|2012-02-01 01:30,1,2.46,2.462,2.454,2.454,122
20120301|2012-02-01 02:00,1,2.455,2.462,2.454,2.462,186
20120301|2012-02-01 02:30,1,2.463,2.463,2.456,2.458,155
20120301|2012-02-01 03:00,1,2.457,2.458,2.446,2.452,712
20120301|2012-02-01 03:30,1,2.452,2.453,2.448,2.452,123
20120301|2012-02-01 04:00,1,2.453,2.463,2.453,2.456,461
20120301|2012-02-01 04:30,1,2.458,2.459,2.434,2.437,725
20120301|2012-02-01 05:00,1,2.438,2.44,2.425,2.43,829
20120301|2012-02-01 05:30,1,2.43,2.432,2.415,2.415,1541
20120301|2012-02-01 06:00,1,2.415,2.417,2.395,2.397,2174
20120301|2012-02-01 06:30,1,2.398,2.403,2.358,2.36,4148
20120301|2012-02-01 07:00,1,2.36,2.38,2.355,2.379,4653
20120301|2012-02-01 07:30,1,2.38,2.386,2.368,2.378,5164
20120301|2012-02-01 08:00,1,2.378,2.428,2.377,2.417,17441
20120301|2012-02-01 08:30,1,2.416,2.451,2.39,2.391,12539
20120301|2012-02-01 09:00,1,2.391,2.402,2.378,2.396,7863
20120301|2012-02-01 09:30,1,2.397,2.422,2.396,2.409,6007
20120301|2012-02-01 10:00,1,2.409,2.419,2.396,2.407,5683
20120301|2012-02-01 10:30,1,2.407,2.416,2.382,2.403,7642
20120301|2012-02-01 11:00,1,2.403,2.423,2.397,2.416,4402
20120301|2012-02-01 11:30,1,2.416,2.416,2.399,2.406,3326
20120301|2012-02-01 12:00,1,2.407,2.414,2.397,2.411,2874
20120301|2012-02-01 12:30,1,2.412,2.42,2.403,2.412,2917
20120301|2012-02-01 13:00,1,2.412,2.414,2.379,2.38,12017
20120301|2012-02-01 13:30,1,2.38,2.382,2.362,2.37,5412
20120301|2012-02-01 14:00,1,2.368,2.37,2.363,2.363,1812
20120301|2012-02-01 14:30,1,2.365,2.383,2.358,2.377,2134
20120301|2012-02-01 15:00,1,2.375,2.382,2.375,2.379,622
20120301|2012-02-01 15:30,1,2.38,2.382,2.377,2.377,213
20120301|2012-02-01 16:00,1,2.377,2.381,2.374,2.375,112
20120301|2012-02-01 17:00,2,2.375,2.408,2.345,2.405,1032
20120301|2012-02-01 17:30,2,2.405,2.405,2.392,2.394,55
20120301|2012-02-01 18:00,2,2.396,2.404,2.396,2.404,27
20120301|2012-02-01 18:30,2,2.4,2.4,2.388,2.389,71
20120301|2012-02-01 19:00,2,2.393,2.397,2.388,2.388,56
20120301|2012-02-01 19:30,2,2.388,2.396,2.387,2.395,62
20120301|2012-02-01 20:00,2,2.394,2.396,2.391,2.394,25
20120301|2012-02-01 20:30,2,2.394,2.394,2.393,2.393,23
20120301|2012-02-01 21:00,2,2.393,2.395,2.388,2.389,102
20120301|2012-02-01 21:30,2,2.387,2.394,2.386,2.388,48
20120301|2012-02-01 22:00,2,2.387,2.39,2.387,2.39,19
20120301|2012-02-01 22:30,2,2.389,2.39,2.386,2.389,70
20120301|2012-02-01 23:00,2,2.389,2.39,2.389,2.39,59
20120301|2012-02-01 23:30,2,2.39,2.397,2.389,2.397,116
20120301|2012-02-02 00:00,2,2.396,2.396,2.39,2.391,110
20120301|2012-02-02 00:30,2,2.393,2.395,2.393,2.395,20
20120301|2012-02-02 01:00,2,2.394,2.399,2.393,2.398,229
20120301|2012-02-02 01:30,2,2.399,2.399,2.397,2.398,48
20120301|2012-02-02 02:00,2,2.397,2.398,2.396,2.398,188
20120301|2012-02-02 02:30,2,2.398,2.399,2.394,2.396,147
20120301|2012-02-02 03:00,2,2.396,2.417,2.395,2.415,713
20120301|2012-02-02 03:30,2,2.415,2.419,2.412,2.418,257
20120301|2012-02-02 04:00,2,2.415,2.433,2.411,2.432,675
20120301|2012-02-02 04:30,2,2.433,2.433,2.403,2.403,641
20120301|2012-02-02 05:00,2,2.404,2.415,2.403,2.409,302
20120301|2012-02-02 05:30,2,2.409,2.41,2.402,2.408,150
20120301|2012-02-02 06:00,2,2.409,2.409,2.377,2.378,704
20120301|2012-02-02 06:30,2,2.379,2.38,2.36,2.37,992
20120301|2012-02-02 07:00,2,2.369,2.386,2.34,2.352,4877
20120301|2012-02-02 07:30,2,2.351,2.388,2.351,2.386,3668
20120301|2012-02-02 08:00,2,2.386,2.403,2.381,2.394,8245
20120301|2012-02-02 08:30,2,2.393,2.408,2.386,2.405,5876
20120301|2012-02-02 09:00,2,2.406,2.424,2.392,2.404,7101
20120301|2012-02-02 09:30,2,2.379,2.454,2.367,2.442,24817
20120301|2012-02-02 10:00,2,2.441,2.474,2.426,2.468,14343
20120301|2012-02-02 10:30,2,2.468,2.483,2.446,2.448,9586
20120301|2012-02-02 11:00,2,2.448,2.471,2.446,2.467,6125
20120301|2012-02-02 11:30,2,2.468,2.534,2.466,2.502,15255
20120301|2012-02-02 12:00,2,2.502,2.517,2.492,2.497,6734
20120301|2012-02-02 12:30,2,2.497,2.549,2.485,2.522,15967
20120301|2012-02-02 13:00,2,2.522,2.562,2.5,2.562,21639
20120301|2012-02-02 13:30,2,2.561,2.567,2.555,2.566,4852
20120301|2012-02-02 14:00,2,2.566,2.571,2.537,2.543,3706
20120301|2012-02-02 14:30,2,2.543,2.557,2.536,2.538,1949
20120301|2012-02-02 15:00,2,2.538,2.551,2.538,2.548,476
20120301|2012-02-02 15:30,2,2.546,2.584,2.545,2.584,885
20120301|2012-02-02 16:00,2,2.583,2.587,2.558,2.558,617
20120301|2012-02-02 17:00,3,2.558,2.56,2.55,2.556,123
20120301|2012-02-02 17:30,3,2.556,2.559,2.554,2.555,26
20120301|2012-02-02 18:00,3,2.555,2.555,2.554,2.555,16
20120301|2012-02-02 18:30,3,2.556,2.558,2.555,2.555,44
20120301|2012-02-02 19:00,3,2.556,2.558,2.555,2.555,57
20120301|2012-02-02 19:30,3,2.555,2.558,2.554,2.554,47
20120301|2012-02-02 20:00,3,2.554,2.557,2.554,2.557,60
20120301|2012-02-02 20:30,3,2.558,2.558,2.557,2.557,6
20120301|2012-02-02 21:00,3,2.555,2.558,2.554,2.554,51
20120301|2012-02-02 21:30,3,2.555,2.555,2.527,2.527,37
20120301|2012-02-02 22:00,3,2.522,2.534,2.52,2.521,79
20120301|2012-02-02 22:30,3,2.52,2.539,2.52,2.522,150
20120301|2012-02-02 23:00,3,2.525,2.525,2.505,2.508,518
20120301|2012-02-02 23:30,3,2.508,2.522,2.508,2.522,84
20120301|2012-02-03 00:00,3,2.522,2.524,2.521,2.521,28
20120301|2012-02-03 00:30,3,2.524,2.527,2.523,2.525,71
20120301|2012-02-03 01:00,3,2.526,2.526,2.523,2.525,20
20120301|2012-02-03 01:30,3,2.525,2.526,2.522,2.522,65
20120301|2012-02-03 02:00,3,2.521,2.524,2.505,2.505,235
20120301|2012-02-03 02:30,3,2.505,2.52,2.505,2.516,180
20120301|2012-02-03 03:00,3,2.512,2.515,2.509,2.511,132
20120301|2012-02-03 03:30,3,2.51,2.514,2.505,2.506,223
20120301|2012-02-03 04:00,3,2.506,2.51,2.505,2.508,251
20120301|2012-02-03 04:30,3,2.509,2.511,2.505,2.511,256
20120301|2012-02-03 05:00,3,2.511,2.512,2.482,2.495,897
20120301|2012-02-03 05:30,3,2.493,2.493,2.465,2.476,1040
20120301|2012-02-03 06:00,3,2.474,2.49,2.461,2.468,1455
20120301|2012-02-03 06:30,3,2.468,2.482,2.457,2.475,1350
20120301|2012-02-03 07:00,3,2.476,2.498,2.46,2.47,3987
20120301|2012-02-03 07:30,3,2.472,2.5,2.467,2.498,5276
20120301|2012-02-03 08:00,3,2.499,2.519,2.478,2.485,11815
20120301|2012-02-03 08:30,3,2.485,2.487,2.462,2.48,9311
20120301|2012-02-03 09:00,3,2.48,2.502,2.467,2.499,4869
20120301|2012-02-03 09:30,3,2.499,2.5,2.481,2.492,4063
20120301|2012-02-03 10:00,3,2.492,2.508,2.48,2.483,6229
20120301|2012-02-03 10:30,3,2.483,2.483,2.45,2.468,10146
20120301|2012-02-03 11:00,3,2.466,2.478,2.46,2.47,4148
20120301|2012-02-03 11:30,3,2.469,2.475,2.461,2.47,3174
20120301|2012-02-03 12:00,3,2.469,2.514,2.466,2.508,9870
20120301|2012-02-03 12:30,3,2.508,2.553,2.501,2.532,12271
20120301|2012-02-03 13:00,3,2.532,2.544,2.493,2.498,10208
20120301|2012-02-03 13:30,3,2.498,2.51,2.498,2.506,1969
20120301|2012-02-03 14:00,3,2.507,2.535,2.507,2.516,3208
20120301|2012-02-03 14:30,3,2.515,2.524,2.502,2.503,1299
20120301|2012-02-03 15:00,3,2.503,2.52,2.502,2.516,495
20120301|2012-02-03 15:30,3,2.514,2.514,2.503,2.505,119
20120301|2012-02-03 16:00,3,2.508,2.512,2.506,2.508,23
20120301|2012-02-05 17:00,6,2.503,2.503,2.465,2.479,386
20120301|2012-02-05 17:30,6,2.478,2.48,2.475,2.478,43
20120301|2012-02-05 18:00,6,2.475,2.475,2.467,2.471,238
20120301|2012-02-05 18:30,6,2.473,2.475,2.471,2.474,11
20120301|2012-02-05 19:00,6,2.473,2.473,2.465,2.465,46
20120301|2012-02-05 19:30,6,2.467,2.469,2.467,2.469,10
20120301|2012-02-05 20:00,6,2.466,2.471,2.465,2.466,48
20120301|2012-02-05 20:30,6,2.466,2.466,2.464,2.466,24
20120301|2012-02-05 21:00,6,2.466,2.469,2.463,2.467,43
20120301|2012-02-05 21:30,6,2.467,2.467,2.466,2.466,7
20120301|2012-02-05 22:00,6,2.466,2.475,2.465,2.47,183
20120301|2012-02-05 22:30,6,2.469,2.472,2.46,2.468,117
20120301|2012-02-05 23:00,6,2.465,2.465,2.458,2.459,90
20120301|2012-02-05 23:30,6,2.46,2.465,2.46,2.461,26
20120301|2012-02-06 00:00,6,2.461,2.461,2.456,2.458,71
20120301|2012-02-06 00:30,6,2.458,2.458,2.455,2.455,93
20120301|2012-02-06 01:00,6,2.458,2.461,2.451,2.452,291
20120301|2012-02-06 01:30,6,2.454,2.454,2.45,2.451,123
20120301|2012-02-06 02:00,6,2.453,2.456,2.448,2.456,263
20120301|2012-02-06 02:30,6,2.455,2.482,2.447,2.476,599
20120301|2012-02-06 03:00,6,2.475,2.477,2.464,2.469,200
20120301|2012-02-06 03:30,6,2.467,2.481,2.467,2.474,175
20120301|2012-02-06 04:00,6,2.474,2.476,2.452,2.472,265
20120301|2012-02-06 04:30,6,2.469,2.48,2.457,2.478,325
20120301|2012-02-06 05:00,6,2.476,2.549,2.476,2.546,1649
20120301|2012-02-06 05:30,6,2.545,2.556,2.527,2.546,1275
20120301|2012-02-06 06:00,6,2.549,2.554,2.513,2.525,818
20120301|2012-02-06 06:30,6,2.526,2.533,2.517,2.528,973
20120301|2012-02-06 07:00,6,2.528,2.529,2.456,2.47,4069
20120301|2012-02-06 07:30,6,2.47,2.484,2.451,2.472,4076
20120301|2012-02-06 08:00,6,2.473,2.54,2.468,2.54,12758
20120301|2012-02-06 08:30,6,2.538,2.547,2.519,2.527,8312
20120301|2012-02-06 09:00,6,2.527,2.538,2.497,2.501,7180
20120301|2012-02-06 09:30,6,2.501,2.506,2.471,2.487,6765
20120301|2012-02-06 10:00,6,2.488,2.496,2.47,2.492,3715
20120301|2012-02-06 10:30,6,2.491,2.493,2.472,2.481,4097
20120301|2012-02-06 11:00,6,2.481,2.496,2.477,2.495,3528
20120301|2012-02-06 11:30,6,2.495,2.516,2.495,2.507,4443
20120301|2012-02-06 12:00,6,2.507,2.538,2.507,2.528,6220
20120301|2012-02-06 12:30,6,2.528,2.539,2.51,2.514,3658
20120301|2012-02-06 13:00,6,2.513,2.554,2.512,2.55,11949
20120301|2012-02-06 13:30,6,2.551,2.562,2.544,2.552,3807
20120301|2012-02-06 14:00,6,2.552,2.569,2.552,2.563,1926
20120301|2012-02-06 14:30,6,2.564,2.577,2.56,2.565,2403
20120301|2012-02-06 15:00,6,2.563,2.583,2.562,2.579,712
20120301|2012-02-06 15:30,6,2.58,2.587,2.577,2.583,453
20120301|2012-02-06 16:00,6,2.583,2.587,2.58,2.583,166
20120301|2012-02-06 17:00,7,2.574,2.584,2.574,2.584,94
20120301|2012-02-06 17:30,7,2.581,2.582,2.567,2.574,117
20120301|2012-02-06 18:00,7,2.576,2.611,2.576,2.602,356
20120301|2012-02-06 18:30,7,2.606,2.608,2.584,2.584,238
20120301|2012-02-06 19:00,7,2.585,2.585,2.579,2.582,80
20120301|2012-02-06 19:30,7,2.584,2.588,2.582,2.587,99
20120301|2012-02-06 20:00,7,2.588,2.592,2.588,2.592,135
20120301|2012-02-06 20:30,7,2.591,2.592,2.587,2.59,35
20120301|2012-02-06 21:00,7,2.589,2.589,2.577,2.578,97
20120301|2012-02-06 21:30,7,2.578,2.58,2.572,2.575,47
20120301|2012-02-06 22:00,7,2.574,2.578,2.573,2.577,57
20120301|2012-02-06 22:30,7,2.574,2.574,2.563,2.566,507
20120301|2012-02-06 23:00,7,2.566,2.58,2.565,2.579,243
20120301|2012-02-06 23:30,7,2.576,2.581,2.57,2.573,106
20120301|2012-02-07 00:00,7,2.572,2.579,2.57,2.57,54
20120301|2012-02-07 00:30,7,2.574,2.577,2.574,2.574,24
20120301|2012-02-07 01:00,7,2.574,2.6,2.574,2.596,91
20120301|2012-02-07 01:30,7,2.599,2.599,2.587,2.591,129
20120301|2012-02-07 02:00,7,2.589,2.591,2.564,2.564,233
20120301|2012-02-07 02:30,7,2.565,2.569,2.556,2.561,392
20120301|2012-02-07 03:00,7,2.563,2.574,2.556,2.561,384
20120301|2012-02-07 03:30,7,2.562,2.562,2.548,2.55,257
20120301|2012-02-07 04:00,7,2.551,2.557,2.54,2.549,379
20120301|2012-02-07 04:30,7,2.552,2.567,2.538,2.563,588
20120301|2012-02-07 05:00,7,2.563,2.569,2.555,2.555,567
20120301|2012-02-07 05:30,7,2.558,2.579,2.556,2.574,414
20120301|2012-02-07 06:00,7,2.575,2.575,2.561,2.574,629
20120301|2012-02-07 06:30,7,2.573,2.61,2.572,2.6,1683
20120301|2012-02-07 07:00,7,2.6,2.618,2.58,2.586,5289
20120301|2012-02-07 07:30,7,2.585,2.603,2.569,2.577,5634
20120301|2012-02-07 08:00,7,2.578,2.616,2.567,2.595,8479
20120301|2012-02-07 08:30,7,2.595,2.596,2.559,2.567,7486
20120301|2012-02-07 09:00,7,2.566,2.567,2.497,2.512,17931
20120301|2012-02-07 09:30,7,2.512,2.514,2.476,2.494,9546
20120301|2012-02-07 10:00,7,2.494,2.503,2.464,2.471,7817
20120301|2012-02-07 10:30,7,2.47,2.477,2.452,2.475,6666
20120301|2012-02-07 11:00,7,2.475,2.486,2.463,2.471,5018
20120301|2012-02-07 11:30,7,2.471,2.484,2.454,2.457,4773
20120301|2012-02-07 12:00,7,2.458,2.473,2.457,2.467,4809
20120301|2012-02-07 12:30,7,2.467,2.487,2.459,2.477,5242
20120301|2012-02-07 13:00,7,2.477,2.483,2.461,2.473,10226
20120301|2012-02-07 13:30,7,2.472,2.485,2.469,2.483,2070
20120301|2012-02-07 14:00,7,2.484,2.487,2.479,2.484,673
20120301|2012-02-07 14:30,7,2.483,2.487,2.478,2.485,1046
20120301|2012-02-07 15:00,7,2.485,2.495,2.484,2.488,640
20120301|2012-02-07 15:30,7,2.489,2.493,2.488,2.491,112
20120301|2012-02-07 16:00,7,2.488,2.495,2.486,2.495,177
20120301|2012-02-07 17:00,8,2.492,2.493,2.486,2.486,91
20120301|2012-02-07 17:30,8,2.484,2.495,2.483,2.489,76
20120301|2012-02-07 18:00,8,2.49,2.497,2.49,2.495,74
20120301|2012-02-07 18:30,8,2.495,2.498,2.495,2.498,18
20120301|2012-02-07 19:00,8,2.495,2.495,2.473,2.477,138
20120301|2012-02-07 19:30,8,2.478,2.48,2.476,2.477,15
20120301|2012-02-07 20:00,8,2.476,2.48,2.469,2.479,94
20120301|2012-02-07 20:30,8,2.479,2.48,2.461,2.463,93
20120301|2012-02-07 21:00,8,2.465,2.469,2.465,2.465,8
20120301|2012-02-07 21:30,8,2.47,2.47,2.465,2.469,21
20120301|2012-02-07 22:00,8,2.47,2.47,2.459,2.463,122
20120301|2012-02-07 22:30,8,2.463,2.476,2.463,2.473,109
20120301|2012-02-07 23:00,8,2.473,2.478,2.473,2.473,31
20120301|2012-02-07 23:30,8,2.475,2.477,2.475,2.475,24
20120301|2012-02-08 00:00,8,2.475,2.476,2.472,2.476,26
20120301|2012-02-08 00:30,8,2.475,2.479,2.475,2.479,68
20120301|2012-02-08 01:00,8,2.479,2.48,2.475,2.479,55
20120301|2012-02-08 01:30,8,2.478,2.48,2.476,2.476,48
20120301|2012-02-08 02:00,8,2.478,2.479,2.476,2.478,71
20120301|2012-02-08 02:30,8,2.479,2.48,2.474,2.477,147
20120301|2012-02-08 03:00,8,2.477,2.503,2.476,2.501,806
20120301|2012-02-08 03:30,8,2.5,2.503,2.497,2.5,251
20120301|2012-02-08 04:00,8,2.499,2.499,2.485,2.485,206
20120301|2012-02-08 04:30,8,2.484,2.484,2.44,2.446,1172
20120301|2012-02-08 05:00,8,2.445,2.45,2.415,2.423,1052
20120301|2012-02-08 05:30,8,2.425,2.432,2.415,2.424,741
20120301|2012-02-08 06:00,8,2.422,2.424,2.39,2.4,2692
20120301|2012-02-08 06:30,8,2.4,2.443,2.4,2.434,2013
20120301|2012-02-08 07:00,8,2.433,2.468,2.43,2.467,2681
20120301|2012-02-08 07:30,8,2.467,2.476,2.451,2.461,5929
20120301|2012-02-08 08:00,8,2.461,2.478,2.437,2.467,8188
20120301|2012-02-08 08:30,8,2.468,2.481,2.453,2.471,5482
20120301|2012-02-08 09:00,8,2.471,2.499,2.466,2.466,7500
20120301|2012-02-08 09:30,8,2.466,2.493,2.466,2.486,4178
20120301|2012-02-08 10:00,8,2.486,2.489,2.467,2.483,4063
20120301|2012-02-08 10:30,8,2.483,2.508,2.482,2.49,5570
20120301|2012-02-08 11:00,8,2.491,2.5,2.473,2.48,4421
20120301|2012-02-08 11:30,8,2.48,2.484,2.465,2.473,3698
20120301|2012-02-08 12:00,8,2.473,2.485,2.469,2.481,2737
20120301|2012-02-08 12:30,8,2.482,2.482,2.454,2.456,4548
20120301|2012-02-08 13:00,8,2.456,2.465,2.444,2.444,7944
20120301|2012-02-08 13:30,8,2.445,2.453,2.439,2.439,2478
20120301|2012-02-08 14:00,8,2.439,2.447,2.438,2.444,1308
20120301|2012-02-08 14:30,8,2.444,2.446,2.44,2.44,704
20120301|2012-02-08 15:00,8,2.44,2.445,2.433,2.435,691
20120301|2012-02-08 15:30,8,2.436,2.442,2.433,2.44,303
20120301|2012-02-08 16:00,8,2.441,2.445,2.44,2.444,129
20120301|2012-02-08 17:00,9,2.444,2.457,2.444,2.454,149
20120301|2012-02-08 17:30,9,2.455,2.462,2.455,2.46,49
20120301|2012-02-08 18:00,9,2.46,2.461,2.452,2.455,17
20120301|2012-02-08 18:30,9,2.454,2.454,2.446,2.45,44
20120301|2012-02-08 19:00,9,2.445,2.445,2.437,2.44,40
20120301|2012-02-08 19:30,9,2.442,2.444,2.441,2.444,12
20120301|2012-02-08 20:00,9,2.448,2.448,2.442,2.443,5
20120301|2012-02-08 20:30,9,2.444,2.447,2.444,2.447,7
20120301|2012-02-08 21:00,9,2.447,2.448,2.445,2.447,16
20120301|2012-02-08 21:30,9,2.445,2.447,2.444,2.447,11
20120301|2012-02-08 22:00,9,2.447,2.447,2.447,2.447,4
20120301|2012-02-08 22:30,9,2.447,2.447,2.441,2.441,141
20120301|2012-02-08 23:00,9,2.441,2.444,2.441,2.443,42
20120301|2012-02-08 23:30,9,2.443,2.444,2.443,2.444,56
20120301|2012-02-09 00:00,9,2.444,2.444,2.44,2.44,32
20120301|2012-02-09 00:30,9,2.441,2.444,2.441,2.442,27
20120301|2012-02-09 01:00,9,2.442,2.444,2.442,2.442,28
20120301|2012-02-09 01:30,9,2.443,2.444,2.442,2.444,34
20120301|2012-02-09 02:00,9,2.444,2.444,2.442,2.444,151
20120301|2012-02-09 02:30,9,2.444,2.455,2.443,2.453,593
20120301|2012-02-09 03:00,9,2.452,2.461,2.451,2.457,134
20120301|2012-02-09 03:30,9,2.46,2.46,2.455,2.459,105
20120301|2012-02-09 04:00,9,2.456,2.46,2.453,2.455,167
20120301|2012-02-09 04:30,9,2.454,2.46,2.45,2.459,315
20120301|2012-02-09 05:00,9,2.459,2.461,2.456,2.459,104
20120301|2012-02-09 05:30,9,2.46,2.463,2.455,2.462,276
20120301|2012-02-09 06:00,9,2.462,2.464,2.457,2.46,256
20120301|2012-02-09 06:30,9,2.46,2.462,2.454,2.459,1756
20120301|2012-02-09 07:00,9,2.458,2.485,2.458,2.479,2711
20120301|2012-02-09 07:30,9,2.48,2.484,2.465,2.477,2785
20120301|2012-02-09 08:00,9,2.476,2.478,2.455,2.464,3950
20120301|2012-02-09 08:30,9,2.464,2.473,2.455,2.472,2861
20120301|2012-02-09 09:00,9,2.471,2.48,2.463,2.48,3299
20120301|2012-02-09 09:30,9,2.451,2.539,2.405,2.489,33402
20120301|2012-02-09 10:00,9,2.489,2.585,2.481,2.53,32074
20120301|2012-02-09 10:30,9,2.531,2.536,2.496,2.514,12796
20120301|2012-02-09 11:00,9,2.513,2.531,2.456,2.478,10906
20120301|2012-02-09 11:30,9,2.478,2.49,2.465,2.478,7687
20120301|2012-02-09 12:00,9,2.477,2.482,2.459,2.475,4094
20120301|2012-02-09 12:30,9,2.476,2.495,2.474,2.479,4622
20120301|2012-02-09 13:00,9,2.479,2.488,2.464,2.477,9663
20120301|2012-02-09 13:30,9,2.478,2.485,2.467,2.472,2933
20120301|2012-02-09 14:00,9,2.471,2.472,2.462,2.466,842
20120301|2012-02-09 14:30,9,2.466,2.468,2.465,2.465,737
20120301|2012-02-09 15:00,9,2.465,2.479,2.464,2.476,487
20120301|2012-02-09 15:30,9,2.476,2.486,2.476,2.484,278
20120301|2012-02-09 16:00,9,2.481,2.486,2.477,2.477,109
20120301|2012-02-09 17:00,10,2.481,2.483,2.475,2.479,77
20120301|2012-02-09 17:30,10,2.478,2.486,2.478,2.483,18
20120301|2012-02-09 18:00,10,2.484,2.486,2.484,2.486,25
20120301|2012-02-09 18:30,10,2.486,2.486,2.479,2.48,20
20120301|2012-02-09 19:00,10,2.48,2.482,2.48,2.482,8
20120301|2012-02-09 19:30,10,2.482,2.482,2.481,2.481,3
20120301|2012-02-09 20:00,10,2.483,2.487,2.483,2.485,31
20120301|2012-02-09 20:30,10,2.483,2.483,2.477,2.478,20
20120301|2012-02-09 21:30,10,2.478,2.478,2.47,2.47,33
20120301|2012-02-09 22:00,10,2.47,2.471,2.463,2.468,60
20120301|2012-02-09 22:30,10,2.466,2.478,2.461,2.476,88
20120301|2012-02-09 23:00,10,2.475,2.476,2.473,2.476,13
20120301|2012-02-09 23:30,10,2.471,2.474,2.471,2.473,26
20120301|2012-02-10 00:00,10,2.475,2.475,2.47,2.47,16
20120301|2012-02-10 00:30,10,2.47,2.47,2.463,2.469,23
20120301|2012-02-10 01:00,10,2.467,2.478,2.466,2.475,58
20120301|2012-02-10 01:30,10,2.477,2.477,2.468,2.47,32
20120301|2012-02-10 02:00,10,2.47,2.472,2.467,2.469,66
20120301|2012-02-10 02:30,10,2.469,2.469,2.451,2.466,259
20120301|2012-02-10 03:00,10,2.466,2.47,2.46,2.465,158
20120301|2012-02-10 03:30,10,2.465,2.476,2.465,2.469,89
20120301|2012-02-10 04:00,10,2.47,2.473,2.467,2.47,51
20120301|2012-02-10 04:30,10,2.469,2.477,2.466,2.47,73
20120301|2012-02-10 05:00,10,2.469,2.476,2.466,2.473,134
20120301|2012-02-10 05:30,10,2.473,2.5,2.468,2.496,384
20120301|2012-02-10 06:00,10,2.491,2.495,2.479,2.494,430
20120301|2012-02-10 06:30,10,2.492,2.528,2.491,2.507,2366
20120301|2012-02-10 07:00,10,2.508,2.526,2.46,2.479,3657
20120301|2012-02-10 07:30,10,2.48,2.484,2.469,2.478,2504
20120301|2012-02-10 08:00,10,2.477,2.499,2.46,2.493,5926
20120301|2012-02-10 08:30,10,2.491,2.499,2.478,2.484,4232
20120301|2012-02-10 09:00,10,2.483,2.488,2.462,2.465,3834
20120301|2012-02-10 09:30,10,2.466,2.47,2.452,2.469,4632
20120301|2012-02-10 10:00,10,2.469,2.491,2.465,2.478,4508
20120301|2012-02-10 10:30,10,2.477,2.498,2.47,2.486,4326
20120301|2012-02-10 11:00,10,2.486,2.492,2.471,2.476,3248
20120301|2012-02-10 11:30,10,2.475,2.477,2.467,2.474,2187
20120301|2012-02-10 12:00,10,2.474,2.487,2.468,2.472,2845
20120301|2012-02-10 12:30,10,2.473,2.483,2.46,2.463,4207
20120301|2012-02-10 13:00,10,2.462,2.481,2.456,2.478,8116
20120301|2012-02-10 13:30,10,2.477,2.478,2.47,2.474,1898
20120301|2012-02-10 14:00,10,2.475,2.479,2.471,2.476,947
20120301|2012-02-10 14:30,10,2.476,2.48,2.473,2.474,661
20120301|2012-02-10 15:00,10,2.474,2.477,2.471,2.474,141
20120301|2012-02-10 15:30,10,2.475,2.478,2.473,2.477,51
20120301|2012-02-10 16:00,10,2.475,2.48,2.474,2.477,36
20120301|2012-02-12 17:00,13,2.448,2.448,2.422,2.428,635
20120301|2012-02-12 17:30,13,2.429,2.43,2.417,2.421,140
20120301|2012-02-12 18:00,13,2.423,2.431,2.423,2.429,135
20120301|2012-02-12 18:30,13,2.43,2.431,2.428,2.431,15
20120301|2012-02-12 19:00,13,2.431,2.434,2.428,2.428,107
20120301|2012-02-12 19:30,13,2.429,2.429,2.423,2.427,139
20120301|2012-02-12 20:00,13,2.427,2.43,2.426,2.428,20
20120301|2012-02-12 20:30,13,2.43,2.431,2.424,2.426,42
20120301|2012-02-12 21:00,13,2.426,2.43,2.426,2.43,18
20120301|2012-02-12 21:30,13,2.432,2.435,2.432,2.434,12
20120301|2012-02-12 22:00,13,2.432,2.434,2.429,2.43,75
20120301|2012-02-12 22:30,13,2.43,2.435,2.428,2.435,349
20120301|2012-02-12 23:00,13,2.434,2.435,2.432,2.434,100
20120301|2012-02-12 23:30,13,2.434,2.434,2.43,2.431,68
20120301|2012-02-13 00:00,13,2.43,2.433,2.43,2.43,46
20120301|2012-02-13 00:30,13,2.431,2.432,2.425,2.425,22
20120301|2012-02-13 01:00,13,2.427,2.428,2.42,2.424,88
20120301|2012-02-13 01:30,13,2.426,2.431,2.423,2.423,65
20120301|2012-02-13 02:00,13,2.422,2.43,2.421,2.43,105
20120301|2012-02-13 02:30,13,2.431,2.436,2.428,2.434,176
20120301|2012-02-13 03:00,13,2.435,2.435,2.422,2.425,111
20120301|2012-02-13 03:30,13,2.426,2.429,2.42,2.423,156
20120301|2012-02-13 04:00,13,2.425,2.427,2.42,2.421,120
20120301|2012-02-13 04:30,13,2.421,2.422,2.411,2.413,324
20120301|2012-02-13 05:00,13,2.412,2.415,2.41,2.413,244
20120301|2012-02-13 05:30,13,2.413,2.426,2.405,2.423,705
20120301|2012-02-13 06:00,13,2.424,2.432,2.419,2.422,246
20120301|2012-02-13 06:30,13,2.422,2.432,2.419,2.423,459
20120301|2012-02-13 07:00,13,2.425,2.434,2.415,2.423,1532
20120301|2012-02-13 07:30,13,2.424,2.427,2.395,2.41,4514
20120301|2012-02-13 08:00,13,2.411,2.429,2.395,2.425,6826
20120301|2012-02-13 08:30,13,2.426,2.47,2.425,2.47,12622
20120301|2012-02-13 09:00,13,2.469,2.47,2.444,2.446,5687
20120301|2012-02-13 09:30,13,2.446,2.455,2.434,2.439,5332
20120301|2012-02-13 10:00,13,2.439,2.447,2.433,2.44,3349
20120301|2012-02-13 10:30,13,2.44,2.445,2.425,2.429,4187
20120301|2012-02-13 11:00,13,2.43,2.438,2.423,2.427,3028
20120301|2012-02-13 11:30,13,2.426,2.432,2.418,2.429,2557
20120301|2012-02-13 12:00,13,2.43,2.442,2.427,2.432,2909
20120301|2012-02-13 12:30,13,2.433,2.448,2.43,2.445,3746
20120301|2012-02-13 13:00,13,2.444,2.455,2.427,2.432,8825
20120301|2012-02-13 13:30,13,2.432,2.434,2.427,2.431,1876
20120301|2012-02-13 14:00,13,2.43,2.436,2.427,2.435,1135
20120301|2012-02-13 14:30,13,2.436,2.436,2.428,2.432,496
20120301|2012-02-13 15:00,13,2.432,2.442,2.431,2.442,345
20120301|2012-02-13 15:30,13,2.441,2.448,2.439,2.439,184
20120301|2012-02-13 16:00,13,2.439,2.444,2.438,2.438,66
20120301|2012-02-13 17:00,14,2.441,2.449,2.441,2.445,36
20120301|2012-02-13 17:30,14,2.449,2.455,2.445,2.45,57
20120301|2012-02-13 18:00,14,2.447,2.452,2.446,2.452,14
20120301|2012-02-13 18:30,14,2.449,2.452,2.437,2.44,54
20120301|2012-02-13 19:00,14,2.438,2.445,2.436,2.444,98
20120301|2012-02-13 19:30,14,2.444,2.446,2.442,2.445,35
20120301|2012-02-13 20:00,14,2.444,2.444,2.44,2.444,58
20120301|2012-02-13 20:30,14,2.438,2.453,2.438,2.45,166
20120301|2012-02-13 21:00,14,2.451,2.454,2.443,2.443,54
20120301|2012-02-13 21:30,14,2.45,2.45,2.445,2.445,4
20120301|2012-02-13 22:00,14,2.445,2.448,2.445,2.447,6
20120301|2012-02-13 22:30,14,2.448,2.451,2.44,2.444,55
20120301|2012-02-13 23:00,14,2.444,2.444,2.44,2.443,21
20120301|2012-02-13 23:30,14,2.443,2.443,2.441,2.442,25
20120301|2012-02-14 00:00,14,2.442,2.443,2.44,2.442,23
20120301|2012-02-14 00:30,14,2.444,2.444,2.442,2.443,27
20120301|2012-02-14 01:00,14,2.443,2.45,2.443,2.449,61
20120301|2012-02-14 01:30,14,2.447,2.447,2.445,2.446,41
20120301|2012-02-14 02:00,14,2.445,2.452,2.442,2.452,268
20120301|2012-02-14 02:30,14,2.453,2.453,2.446,2.449,86
20120301|2012-02-14 03:00,14,2.448,2.451,2.448,2.45,89
20120301|2012-02-14 03:30,14,2.45,2.451,2.448,2.449,71
20120301|2012-02-14 04:00,14,2.448,2.45,2.446,2.447,131
20120301|2012-02-14 04:30,14,2.446,2.46,2.444,2.45,480
20120301|2012-02-14 05:00,14,2.452,2.459,2.449,2.458,314
20120301|2012-02-14 05:30,14,2.458,2.48,2.458,2.475,985
20120301|2012-02-14 06:00,14,2.474,2.485,2.463,2.477,700
20120301|2012-02-14 06:30,14,2.476,2.478,2.453,2.46,712
20120301|2012-02-14 07:00,14,2.46,2.473,2.434,2.455,2316
20120301|2012-02-14 07:30,14,2.453,2.475,2.448,2.468,1858
20120301|2012-02-14 08:00,14,2.468,2.56,2.461,2.52,17204
20120301|2012-02-14 08:30,14,2.52,2.537,2.503,2.525,10757
20120301|2012-02-14 09:00,14,2.526,2.549,2.517,2.536,10294
20120301|2012-02-14 09:30,14,2.536,2.54,2.524,2.529,5647
20120301|2012-02-14 10:00,14,2.529,2.547,2.528,2.539,5232
20120301|2012-02-14 10:30,14,2.539,2.569,2.538,2.543,12687
20120301|2012-02-14 11:00,14,2.544,2.553,2.52,2.522,5218
20120301|2012-02-14 11:30,14,2.521,2.545,2.521,2.535,4280
20120301|2012-02-14 12:00,14,2.535,2.537,2.515,2.529,3378
20120301|2012-02-14 12:30,14,2.529,2.537,2.515,2.53,3357
20120301|2012-02-14 13:00,14,2.529,2.549,2.523,2.532,7931
20120301|2012-02-14 13:30,14,2.531,2.549,2.53,2.541,3290
20120301|2012-02-14 14:00,14,2.541,2.548,2.541,2.547,632
20120301|2012-02-14 14:30,14,2.546,2.55,2.541,2.541,844
20120301|2012-02-14 15:00,14,2.542,2.55,2.54,2.544,303
20120301|2012-02-14 15:30,14,2.545,2.555,2.544,2.546,326
20120301|2012-02-14 16:00,14,2.545,2.557,2.545,2.553,257
20120301|2012-02-14 17:00,15,2.55,2.557,2.549,2.554,128
20120301|2012-02-14 17:30,15,2.554,2.554,2.54,2.542,52
20120301|2012-02-14 18:00,15,2.542,2.542,2.539,2.541,312
20120301|2012-02-14 18:30,15,2.542,2.542,2.539,2.539,12
20120301|2012-02-14 19:00,15,2.54,2.542,2.54,2.542,5
20120301|2012-02-14 19:30,15,2.539,2.54,2.538,2.54,16
20120301|2012-02-14 20:00,15,2.539,2.542,2.535,2.541,83
20120301|2012-02-14 20:30,15,2.542,2.542,2.538,2.542,122
20120301|2012-02-14 21:00,15,2.542,2.542,2.538,2.539,34
20120301|2012-02-14 21:30,15,2.541,2.542,2.539,2.539,17
20120301|2012-02-14 22:00,15,2.538,2.538,2.536,2.536,8
20120301|2012-02-14 22:30,15,2.537,2.55,2.534,2.55,204
20120301|2012-02-14 23:00,15,2.547,2.555,2.547,2.554,83
20120301|2012-02-14 23:30,15,2.554,2.554,2.548,2.548,72
20120301|2012-02-15 00:00,15,2.549,2.551,2.549,2.55,16
20120301|2012-02-15 00:30,15,2.55,2.55,2.538,2.539,44
20120301|2012-02-15 01:00,15,2.541,2.553,2.538,2.551,100
20120301|2012-02-15 01:30,15,2.551,2.551,2.548,2.549,23
20120301|2012-02-15 02:00,15,2.55,2.55,2.545,2.549,62
20120301|2012-02-15 02:30,15,2.55,2.555,2.549,2.555,91
20120301|2012-02-15 03:00,15,2.554,2.554,2.547,2.549,40
20120301|2012-02-15 03:30,15,2.549,2.552,2.543,2.55,177
20120301|2012-02-15 04:00,15,2.549,2.551,2.546,2.548,192
20120301|2012-02-15 04:30,15,2.546,2.563,2.545,2.559,250
20120301|2012-02-15 05:00,15,2.558,2.565,2.557,2.563,231
20120301|2012-02-15 05:30,15,2.563,2.567,2.551,2.552,208
20120301|2012-02-15 06:00,15,2.553,2.558,2.548,2.551,234
20120301|2012-02-15 06:30,15,2.553,2.562,2.55,2.554,452
20120301|2012-02-15 07:00,15,2.554,2.554,2.517,2.52,3273
20120301|2012-02-15 07:30,15,2.519,2.532,2.513,2.526,3956
20120301|2012-02-15 08:00,15,2.526,2.527,2.49,2.508,9651
20120301|2012-02-15 08:30,15,2.508,2.517,2.5,2.506,4243
20120301|2012-02-15 09:00,15,2.507,2.508,2.474,2.475,5972
20120301|2012-02-15 09:30,15,2.474,2.483,2.443,2.447,14185
20120301|2012-02-15 10:00,15,2.446,2.457,2.439,2.444,7139
20120301|2012-02-15 10:30,15,2.444,2.466,2.44,2.456,6469
20120301|2012-02-15 11:00,15,2.455,2.458,2.417,2.432,8244
20120301|2012-02-15 11:30,15,2.431,2.432,2.417,2.423,6121
20120301|2012-02-15 12:00,15,2.423,2.433,2.404,2.418,6482
20120301|2012-02-15 12:30,15,2.418,2.434,2.409,2.423,4207
20120301|2012-02-15 13:00,15,2.422,2.429,2.405,2.425,8868
20120301|2012-02-15 13:30,15,2.425,2.431,2.422,2.431,1726
20120301|2012-02-15 14:00,15,2.431,2.438,2.429,2.435,1002
20120301|2012-02-15 14:30,15,2.435,2.44,2.433,2.436,649
20120301|2012-02-15 15:00,15,2.438,2.446,2.437,2.445,563
20120301|2012-02-15 15:30,15,2.446,2.448,2.437,2.44,232
20120301|2012-02-15 16:00,15,2.44,2.441,2.434,2.434,110
20120301|2012-02-15 17:00,16,2.436,2.436,2.426,2.43,99
20120301|2012-02-15 17:30,16,2.43,2.433,2.427,2.431,27
20120301|2012-02-15 18:00,16,2.431,2.431,2.425,2.425,20
20120301|2012-02-15 18:30,16,2.427,2.428,2.425,2.428,17
20120301|2012-02-15 19:00,16,2.427,2.428,2.422,2.426,50
20120301|2012-02-15 19:30,16,2.429,2.429,2.426,2.429,13
20120301|2012-02-15 20:00,16,2.43,2.435,2.426,2.435,21
20120301|2012-02-15 20:30,16,2.434,2.436,2.425,2.431,28
20120301|2012-02-15 21:00,16,2.434,2.434,2.427,2.427,4
20120301|2012-02-15 21:30,16,2.429,2.434,2.429,2.431,5
20120301|2012-02-15 22:30,16,2.428,2.433,2.426,2.432,22
20120301|2012-02-15 23:00,16,2.433,2.436,2.429,2.433,52
20120301|2012-02-15 23:30,16,2.43,2.43,2.422,2.422,125
20120301|2012-02-16 00:00,16,2.425,2.426,2.421,2.423,51
20120301|2012-02-16 00:30,16,2.422,2.426,2.422,2.426,61
20120301|2012-02-16 01:00,16,2.424,2.43,2.422,2.428,66
20120301|2012-02-16 01:30,16,2.429,2.429,2.415,2.423,155
20120301|2012-02-16 02:00,16,2.423,2.444,2.423,2.432,185
20120301|2012-02-16 02:30,16,2.43,2.442,2.43,2.44,98
20120301|2012-02-16 03:00,16,2.44,2.44,2.438,2.44,47
20120301|2012-02-16 03:30,16,2.44,2.444,2.43,2.43,132
20120301|2012-02-16 04:00,16,2.431,2.434,2.417,2.425,258
20120301|2012-02-16 04:30,16,2.425,2.428,2.421,2.426,215
20120301|2012-02-16 05:00,16,2.426,2.43,2.422,2.425,336
20120301|2012-02-16 05:30,16,2.425,2.44,2.424,2.437,192
20120301|2012-02-16 06:00,16,2.436,2.443,2.428,2.43,141
20120301|2012-02-16 06:30,16,2.428,2.442,2.42,2.442,155
20120301|2012-02-16 07:00,16,2.443,2.46,2.436,2.46,2115
20120301|2012-02-16 07:30,16,2.457,2.465,2.434,2.458,2576
20120301|2012-02-16 08:00,16,2.458,2.472,2.45,2.456,5773
20120301|2012-02-16 08:30,16,2.456,2.462,2.441,2.455,3281
20120301|2012-02-16 09:00,16,2.456,2.472,2.453,2.455,4088
20120301|2012-02-16 09:30,16,2.487,2.563,2.481,2.536,29764
20120301|2012-02-16 10:00,16,2.536,2.556,2.534,2.553,7873
20120301|2012-02-16 10:30,16,2.554,2.57,2.545,2.554,7777
20120301|2012-02-16 11:00,16,2.555,2.577,2.546,2.548,8453
20120301|2012-02-16 11:30,16,2.549,2.558,2.545,2.554,4657
20120301|2012-02-16 12:00,16,2.555,2.561,2.55,2.56,2911
20120301|2012-02-16 12:30,16,2.56,2.561,2.534,2.539,4140
20120301|2012-02-16 13:00,16,2.54,2.575,2.535,2.573,13054
20120301|2012-02-16 13:30,16,2.573,2.574,2.567,2.567,2250
20120301|2012-02-16 14:00,16,2.567,2.574,2.567,2.567,957
20120301|2012-02-16 14:30,16,2.567,2.572,2.566,2.567,648
20120301|2012-02-16 15:00,16,2.567,2.571,2.565,2.569,397
20120301|2012-02-16 15:30,16,2.57,2.574,2.561,2.561,194
20120301|2012-02-16 16:00,16,2.56,2.562,2.554,2.556,164
20120301|2012-02-16 17:00,17,2.556,2.562,2.552,2.554,124
20120301|2012-02-16 17:30,17,2.553,2.555,2.553,2.554,7
20120301|2012-02-16 18:00,17,2.553,2.557,2.552,2.552,26
20120301|2012-02-16 18:30,17,2.552,2.553,2.544,2.55,110
20120301|2012-02-16 19:00,17,2.549,2.552,2.549,2.549,14
20120301|2012-02-16 19:30,17,2.55,2.551,2.548,2.549,24
20120301|2012-02-16 20:00,17,2.548,2.554,2.546,2.551,20
20120301|2012-02-16 20:30,17,2.551,2.551,2.537,2.537,258
20120301|2012-02-16 21:00,17,2.539,2.541,2.537,2.54,39
20120301|2012-02-16 21:30,17,2.54,2.54,2.538,2.538,16
20120301|2012-02-16 22:00,17,2.54,2.546,2.54,2.546,43
20120301|2012-02-16 22:30,17,2.545,2.546,2.538,2.538,82
20120301|2012-02-16 23:00,17,2.537,2.542,2.537,2.539,87
20120301|2012-02-16 23:30,17,2.539,2.54,2.529,2.536,160
20120301|2012-02-17 00:00,17,2.539,2.54,2.538,2.539,19
20120301|2012-02-17 00:30,17,2.537,2.541,2.536,2.538,30
20120301|2012-02-17 01:00,17,2.538,2.539,2.537,2.539,9
20120301|2012-02-17 01:30,17,2.539,2.54,2.537,2.54,36
20120301|2012-02-17 02:00,17,2.538,2.542,2.534,2.537,78
20120301|2012-02-17 02:30,17,2.537,2.54,2.534,2.537,103
20120301|2012-02-17 03:00,17,2.537,2.537,2.527,2.527,182
20120301|2012-02-17 03:30,17,2.528,2.536,2.528,2.531,174
20120301|2012-02-17 04:00,17,2.534,2.542,2.53,2.542,279
20120301|2012-02-17 04:30,17,2.543,2.546,2.542,2.544,131
20120301|2012-02-17 05:00,17,2.541,2.575,2.535,2.573,722
20120301|2012-02-17 05:30,17,2.574,2.598,2.572,2.586,1077
20120301|2012-02-17 06:00,17,2.587,2.649,2.58,2.631,3314
20120301|2012-02-17 06:30,17,2.63,2.69,2.628,2.686,4988
20120301|2012-02-17 07:00,17,2.685,2.694,2.661,2.671,4677
20120301|2012-02-17 07:30,17,2.673,2.68,2.653,2.661,5691
20120301|2012-02-17 08:00,17,2.66,2.669,2.635,2.644,10649
20120301|2012-02-17 08:30,17,2.644,2.649,2.621,2.639,7843
20120301|2012-02-17 09:00,17,2.64,2.655,2.636,2.651,5101
20120301|2012-02-17 09:30,17,2.652,2.655,2.631,2.646,5017
20120301|2012-02-17 10:00,17,2.645,2.669,2.64,2.664,5170
20120301|2012-02-17 10:30,17,2.663,2.69,2.648,2.68,7156
20120301|2012-02-17 11:00,17,2.68,2.733,2.68,2.701,14189
20120301|2012-02-17 11:30,17,2.7,2.729,2.693,2.723,6241
20120301|2012-02-17 12:00,17,2.723,2.728,2.686,2.689,5116
20120301|2012-02-17 12:30,17,2.69,2.711,2.69,2.699,2707
20120301|2012-02-17 13:00,17,2.7,2.701,2.67,2.694,9979
20120301|2012-02-17 13:30,17,2.695,2.698,2.686,2.688,2514
20120301|2012-02-17 14:00,17,2.687,2.689,2.684,2.685,487
20120301|2012-02-17 14:30,17,2.685,2.689,2.68,2.689,564
20120301|2012-02-17 15:00,17,2.687,2.693,2.686,2.689,206
20120301|2012-02-17 15:30,17,2.691,2.693,2.688,2.691,74
20120301|2012-02-17 16:00,17,2.688,2.689,2.681,2.682,67
20120301|2012-02-19 17:00,21,2.659,2.671,2.605,2.664,293
20120301|2012-02-19 17:30,21,2.663,2.668,2.663,2.663,16
20120301|2012-02-19 18:00,21,2.665,2.672,2.665,2.669,64
20120301|2012-02-19 18:30,21,2.669,2.672,2.668,2.67,28
20120301|2012-02-19 19:00,21,2.668,2.672,2.668,2.67,8
20120301|2012-02-19 19:30,21,2.67,2.673,2.668,2.67,16
20120301|2012-02-19 20:00,21,2.667,2.667,2.655,2.659,82
20120301|2012-02-19 20:30,21,2.66,2.66,2.655,2.655,57
20120301|2012-02-19 21:00,21,2.655,2.657,2.651,2.652,28
20120301|2012-02-19 21:30,21,2.658,2.664,2.658,2.663,14
20120301|2012-02-19 22:00,21,2.66,2.662,2.657,2.66,12
20120301|2012-02-19 22:30,21,2.661,2.661,2.661,2.661,1
20120301|2012-02-19 23:00,21,2.656,2.662,2.655,2.662,3
20120301|2012-02-19 23:30,21,2.662,2.665,2.658,2.658,24
20120301|2012-02-20 00:00,21,2.659,2.66,2.658,2.658,18
20120301|2012-02-20 00:30,21,2.655,2.662,2.654,2.662,74
20120301|2012-02-20 01:00,21,2.662,2.667,2.659,2.659,78
20120301|2012-02-20 01:30,21,2.661,2.667,2.66,2.665,49
20120301|2012-02-20 02:00,21,2.663,2.668,2.661,2.662,53
20120301|2012-02-20 02:30,21,2.665,2.666,2.662,2.663,107
20120301|2012-02-20 03:00,21,2.664,2.667,2.663,2.664,48
20120301|2012-02-20 03:30,21,2.663,2.664,2.638,2.659,387
20120301|2012-02-20 04:00,21,2.658,2.658,2.64,2.647,105
20120301|2012-02-20 04:30,21,2.646,2.65,2.643,2.646,24
20120301|2012-02-20 05:00,21,2.646,2.65,2.641,2.646,64
20120301|2012-02-20 05:30,21,2.65,2.662,2.631,2.64,316
20120301|2012-02-20 06:00,21,2.64,2.648,2.636,2.638,215
20120301|2012-02-20 06:30,21,2.638,2.642,2.635,2.64,159
20120301|2012-02-20 07:00,21,2.641,2.645,2.63,2.636,303
20120301|2012-02-20 07:30,21,2.637,2.641,2.633,2.639,350
20120301|2012-02-20 08:00,21,2.637,2.643,2.63,2.632,753
20120301|2012-02-20 08:30,21,2.632,2.633,2.624,2.633,763
20120301|2012-02-20 09:00,21,2.633,2.642,2.63,2.63,362
20120301|2012-02-20 09:30,21,2.631,2.633,2.613,2.622,1011
20120301|2012-02-20 10:00,21,2.62,2.625,2.615,2.622,442
20120301|2012-02-20 10:30,21,2.622,2.623,2.613,2.614,301
20120301|2012-02-20 11:00,21,2.616,2.622,2.606,2.608,593
20120301|2012-02-20 11:30,21,2.609,2.618,2.609,2.614,205
20120301|2012-02-20 12:00,21,2.615,2.622,2.613,2.615,91
20120301|2012-02-20 17:00,21,2.619,2.625,2.619,2.624,105
20120301|2012-02-20 17:30,21,2.625,2.626,2.622,2.624,17
20120301|2012-02-20 18:00,21,2.625,2.625,2.623,2.623,26
20120301|2012-02-20 18:30,21,2.624,2.625,2.624,2.625,30
20120301|2012-02-20 19:00,21,2.623,2.635,2.622,2.633,106
20120301|2012-02-20 19:30,21,2.634,2.636,2.627,2.627,69
20120301|2012-02-20 20:00,21,2.629,2.632,2.626,2.626,12
20120301|2012-02-20 20:30,21,2.628,2.63,2.626,2.63,35
20120301|2012-02-20 21:00,21,2.63,2.635,2.629,2.631,12
20120301|2012-02-20 21:30,21,2.634,2.635,2.625,2.628,118
20120301|2012-02-20 22:00,21,2.63,2.63,2.625,2.625,42
20120301|2012-02-20 22:30,21,2.629,2.637,2.629,2.637,72
20120301|2012-02-20 23:00,21,2.637,2.651,2.637,2.646,172
20120301|2012-02-20 23:30,21,2.646,2.646,2.639,2.643,52
20120301|2012-02-21 00:00,21,2.641,2.645,2.639,2.645,24
20120301|2012-02-21 00:30,21,2.645,2.645,2.643,2.643,27
20120301|2012-02-21 01:00,21,2.642,2.643,2.64,2.64,19
20120301|2012-02-21 01:30,21,2.64,2.645,2.636,2.644,15
20120301|2012-02-21 02:00,21,2.644,2.644,2.636,2.642,57
20120301|2012-02-21 02:30,21,2.642,2.642,2.636,2.638,51
20120301|2012-02-21 03:00,21,2.639,2.641,2.634,2.635,142
20120301|2012-02-21 03:30,21,2.635,2.635,2.632,2.634,104
20120301|2012-02-21 04:00,21,2.635,2.64,2.635,2.638,112
20120301|2012-02-21 04:30,21,2.638,2.647,2.636,2.638,296
20120301|2012-02-21 05:00,21,2.637,2.637,2.618,2.622,388
20120301|2012-02-21 05:30,21,2.623,2.633,2.619,2.626,389
20120301|2012-02-21 06:00,21,2.626,2.627,2.619,2.624,772
20120301|2012-02-21 06:30,21,2.624,2.624,2.604,2.616,1236
20120301|2012-02-21 07:00,21,2.617,2.622,2.595,2.618,2401
20120301|2012-02-21 07:30,21,2.618,2.635,2.608,2.608,4607
20120301|2012-02-21 08:00,21,2.608,2.628,2.586,2.623,9258
20120301|2012-02-21 08:30,21,2.623,2.641,2.605,2.611,6121
20120301|2012-02-21 09:00,21,2.611,2.613,2.575,2.586,7005
20120301|2012-02-21 09:30,21,2.586,2.595,2.583,2.59,3277
20120301|2012-02-21 10:00,21,2.589,2.629,2.587,2.622,6232
20120301|2012-02-21 10:30,21,2.622,2.635,2.612,2.615,3327
20120301|2012-02-21 11:00,21,2.616,2.625,2.608,2.616,1946
20120301|2012-02-21 11:30,21,2.616,2.622,2.612,2.614,2093
20120301|2012-02-21 12:00,21,2.613,2.617,2.602,2.609,2493
20120301|2012-02-21 12:30,21,2.61,2.628,2.609,2.625,2906
20120301|2012-02-21 13:00,21,2.624,2.63,2.613,2.63,7406
20120301|2012-02-21 13:30,21,2.63,2.632,2.625,2.629,1649
20120301|2012-02-21 14:00,21,2.629,2.637,2.627,2.633,682
20120301|2012-02-21 14:30,21,2.633,2.636,2.627,2.636,499
20120301|2012-02-21 15:00,21,2.635,2.647,2.632,2.642,435
20120301|2012-02-21 15:30,21,2.644,2.655,2.639,2.654,333
20120301|2012-02-21 16:00,21,2.655,2.657,2.633,2.637,278
20120301|2012-02-21 17:00,22,2.637,2.643,2.635,2.64,79
20120301|2012-02-21 17:30,22,2.64,2.641,2.638,2.638,11
20120301|2012-02-21 18:00,22,2.64,2.64,2.634,2.638,18
20120301|2012-02-21 18:30,22,2.638,2.638,2.635,2.635,14
20120301|2012-02-21 19:00,22,2.636,2.639,2.635,2.636,33
20120301|2012-02-21 19:30,22,2.637,2.639,2.632,2.637,16
20120301|2012-02-21 20:00,22,2.634,2.634,2.634,2.634,3
20120301|2012-02-21 20:30,22,2.634,2.637,2.633,2.633,6
20120301|2012-02-21 21:00,22,2.634,2.64,2.634,2.64,100
20120301|2012-02-21 21:30,22,2.637,2.638,2.636,2.636,12
20120301|2012-02-21 22:00,22,2.637,2.637,2.633,2.633,23
20120301|2012-02-21 22:30,22,2.631,2.631,2.621,2.622,137
20120301|2012-02-21 23:00,22,2.621,2.622,2.619,2.621,21
20120301|2012-02-21 23:30,22,2.621,2.621,2.619,2.619,16
20120301|2012-02-22 00:00,22,2.621,2.623,2.62,2.62,25
20120301|2012-02-22 00:30,22,2.62,2.621,2.618,2.619,49
20120301|2012-02-22 01:00,22,2.619,2.625,2.615,2.617,80
20120301|2012-02-22 01:30,22,2.617,2.619,2.616,2.619,34
20120301|2012-02-22 02:00,22,2.62,2.622,2.618,2.618,40
20120301|2012-02-22 02:30,22,2.617,2.619,2.616,2.618,41
20120301|2012-02-22 03:00,22,2.618,2.619,2.609,2.612,172
20120301|2012-02-22 03:30,22,2.61,2.611,2.605,2.609,163
20120301|2012-02-22 04:00,22,2.611,2.612,2.606,2.607,75
20120301|2012-02-22 04:30,22,2.608,2.608,2.603,2.603,103
20120301|2012-02-22 05:00,22,2.602,2.619,2.598,2.615,750
20120301|2012-02-22 05:30,22,2.616,2.616,2.599,2.604,424
20120301|2012-02-22 06:00,22,2.604,2.605,2.585,2.589,510
20120301|2012-02-22 06:30,22,2.589,2.614,2.588,2.611,895
20120301|2012-02-22 07:00,22,2.612,2.619,2.595,2.599,1409
20120301|2012-02-22 07:30,22,2.6,2.607,2.586,2.605,2055
20120301|2012-02-22 08:00,22,2.606,2.616,2.601,2.612,4044
20120301|2012-02-22 08:30,22,2.614,2.617,2.59,2.605,3972
20120301|2012-02-22 09:00,22,2.605,2.606,2.59,2.6,3208
20120301|2012-02-22 09:30,22,2.599,2.613,2.591,2.596,4334
20120301|2012-02-22 10:00,22,2.596,2.597,2.534,2.564,10931
20120301|2012-02-22 10:30,22,2.563,2.57,2.558,2.565,2057
20120301|2012-02-22 11:00,22,2.564,2.589,2.564,2.586,3324
20120301|2012-02-22 11:30,22,2.586,2.594,2.579,2.58,2354
20120301|2012-02-22 12:00,22,2.582,2.623,2.58,2.613,5961
20120301|2012-02-22 12:30,22,2.612,2.638,2.604,2.629,6074
20120301|2012-02-22 13:00,22,2.628,2.651,2.619,2.646,7541
20120301|2012-02-22 13:30,22,2.647,2.661,2.644,2.661,2464
20120301|2012-02-22 14:00,22,2.661,2.663,2.657,2.66,772
20120301|2012-02-22 14:30,22,2.661,2.668,2.656,2.659,879
20120301|2012-02-22 15:00,22,2.659,2.666,2.656,2.666,196
20120301|2012-02-22 15:30,22,2.666,2.667,2.654,2.661,135
20120301|2012-02-22 16:00,22,2.66,2.66,2.655,2.655,20
20120301|2012-02-22 17:00,23,2.664,2.67,2.662,2.662,36
20120301|2012-02-22 17:30,23,2.662,2.663,2.66,2.66,10
20120301|2012-02-22 18:00,23,2.659,2.659,2.656,2.656,9
20120301|2012-02-22 18:30,23,2.656,2.656,2.649,2.651,58
20120301|2012-02-22 19:00,23,2.649,2.649,2.637,2.645,306
20120301|2012-02-22 19:30,23,2.64,2.654,2.64,2.648,37
20120301|2012-02-22 20:00,23,2.65,2.652,2.644,2.645,36
20120301|2012-02-22 20:30,23,2.645,2.646,2.644,2.646,5
20120301|2012-02-22 21:00,23,2.647,2.649,2.644,2.646,12
20120301|2012-02-22 21:30,23,2.649,2.65,2.646,2.65,17
20120301|2012-02-22 22:00,23,2.65,2.651,2.648,2.65,88
20120301|2012-02-22 22:30,23,2.649,2.649,2.64,2.643,202
20120301|2012-02-22 23:00,23,2.643,2.645,2.64,2.64,36
20120301|2012-02-22 23:30,23,2.642,2.645,2.64,2.644,67
20120301|2012-02-23 00:00,23,2.644,2.648,2.643,2.648,48
20120301|2012-02-23 00:30,23,2.646,2.648,2.646,2.648,14
20120301|2012-02-23 01:00,23,2.646,2.652,2.645,2.65,33
20120301|2012-02-23 01:30,23,2.65,2.669,2.65,2.667,158
20120301|2012-02-23 02:00,23,2.665,2.669,2.662,2.663,110
20120301|2012-02-23 02:30,23,2.665,2.668,2.662,2.665,67
20120301|2012-02-23 03:00,23,2.665,2.669,2.664,2.669,85
20120301|2012-02-23 03:30,23,2.67,2.688,2.67,2.684,373
20120301|2012-02-23 04:00,23,2.682,2.686,2.677,2.679,214
20120301|2012-02-23 04:30,23,2.679,2.68,2.67,2.672,418
20120301|2012-02-23 05:00,23,2.671,2.694,2.669,2.679,567
20120301|2012-02-23 05:30,23,2.68,2.684,2.665,2.675,351
20120301|2012-02-23 06:00,23,2.675,2.675,2.653,2.663,451
20120301|2012-02-23 06:30,23,2.662,2.67,2.654,2.66,521
20120301|2012-02-23 07:00,23,2.66,2.667,2.647,2.662,1286
20120301|2012-02-23 07:30,23,2.663,2.686,2.649,2.675,2894
20120301|2012-02-23 08:00,23,2.676,2.691,2.673,2.678,4244
20120301|2012-02-23 08:30,23,2.679,2.679,2.65,2.65,3993
20120301|2012-02-23 09:00,23,2.651,2.681,2.646,2.667,3257
20120301|2012-02-23 09:30,23,2.666,2.666,2.583,2.601,16588
20120301|2012-02-23 10:00,23,2.601,2.613,2.567,2.573,7225
20120301|2012-02-23 10:30,23,2.573,2.585,2.565,2.583,3840
20120301|2012-02-23 11:00,23,2.583,2.594,2.569,2.588,2840
20120301|2012-02-23 11:30,23,2.587,2.62,2.586,2.59,6095
20120301|2012-02-23 12:00,23,2.591,2.613,2.59,2.608,1785
20120301|2012-02-23 12:30,23,2.607,2.607,2.589,2.594,1634
20120301|2012-02-23 13:00,23,2.595,2.624,2.595,2.619,8072
20120301|2012-02-23 13:30,23,2.619,2.62,2.612,2.616,1545
20120301|2012-02-23 14:00,23,2.616,2.617,2.608,2.611,548
20120301|2012-02-23 14:30,23,2.611,2.614,2.608,2.611,345
20120301|2012-02-23 15:00,23,2.611,2.614,2.609,2.612,244
20120301|2012-02-23 15:30,23,2.613,2.613,2.596,2.604,239
20120301|2012-02-23 16:00,23,2.603,2.605,2.595,2.595,33
20120301|2012-02-23 17:00,24,2.613,2.613,2.598,2.605,59
20120301|2012-02-23 17:30,24,2.609,2.613,2.608,2.608,19
20120301|2012-02-23 18:00,24,2.609,2.609,2.584,2.599,87
20120301|2012-02-23 18:30,24,2.599,2.599,2.595,2.597,19
20120301|2012-02-23 19:00,24,2.598,2.602,2.595,2.6,38
20120301|2012-02-23 19:30,24,2.601,2.601,2.599,2.599,2
20120301|2012-02-23 20:00,24,2.601,2.601,2.593,2.593,38
20120301|2012-02-23 20:30,24,2.592,2.594,2.59,2.592,18
20120301|2012-02-23 21:00,24,2.592,2.592,2.586,2.587,41
20120301|2012-02-23 21:30,24,2.588,2.592,2.588,2.592,22
20120301|2012-02-23 22:00,24,2.592,2.598,2.592,2.598,6
20120301|2012-02-23 22:30,24,2.589,2.602,2.588,2.599,67
20120301|2012-02-23 23:00,24,2.596,2.603,2.596,2.597,39
20120301|2012-02-23 23:30,24,2.596,2.599,2.593,2.596,33
20120301|2012-02-24 00:00,24,2.596,2.598,2.594,2.594,102
20120301|2012-02-24 00:30,24,2.594,2.608,2.594,2.606,41
20120301|2012-02-24 01:00,24,2.608,2.618,2.608,2.614,72
20120301|2012-02-24 01:30,24,2.616,2.621,2.615,2.619,125
20120301|2012-02-24 02:00,24,2.62,2.621,2.617,2.619,68
20120301|2012-02-24 02:30,24,2.619,2.626,2.617,2.626,61
20120301|2012-02-24 03:00,24,2.626,2.63,2.624,2.626,135
20120301|2012-02-24 03:30,24,2.627,2.628,2.625,2.626,60
20120301|2012-02-24 04:00,24,2.625,2.634,2.625,2.631,82
20120301|2012-02-24 04:30,24,2.63,2.635,2.627,2.631,139
20120301|2012-02-24 05:00,24,2.633,2.635,2.627,2.628,345
20120301|2012-02-24 05:30,24,2.626,2.629,2.617,2.619,124
20120301|2012-02-24 06:00,24,2.622,2.622,2.611,2.614,323
20120301|2012-02-24 06:30,24,2.615,2.616,2.593,2.6,577
20120301|2012-02-24 07:00,24,2.599,2.609,2.58,2.581,1489
20120301|2012-02-24 07:30,24,2.583,2.605,2.583,2.603,1798
20120301|2012-02-24 08:00,24,2.604,2.604,2.565,2.57,3119
20120301|2012-02-24 08:30,24,2.569,2.569,2.531,2.539,5324
20120301|2012-02-24 09:00,24,2.537,2.548,2.528,2.544,3057
20120301|2012-02-24 09:30,24,2.545,2.548,2.536,2.538,2040
20120301|2012-02-24 10:00,24,2.539,2.548,2.532,2.536,2059
20120301|2012-02-24 10:30,24,2.536,2.539,2.513,2.52,3229
20120301|2012-02-24 11:00,24,2.521,2.534,2.52,2.534,1957
20120301|2012-02-24 11:30,24,2.534,2.535,2.518,2.523,1536
20120301|2012-02-24 12:00,24,2.524,2.529,2.516,2.525,1697
20120301|2012-02-24 12:30,24,2.525,2.545,2.524,2.543,2005
20120301|2012-02-24 13:00,24,2.543,2.559,2.532,2.55,7433
20120301|2012-02-24 13:30,24,2.551,2.552,2.544,2.55,1550
20120301|2012-02-24 14:00,24,2.551,2.552,2.546,2.547,445
20120301|2012-02-24 14:30,24,2.548,2.548,2.54,2.545,526
20120301|2012-02-24 15:00,24,2.545,2.548,2.54,2.546,221
20120301|2012-02-24 15:30,24,2.547,2.552,2.546,2.547,262
20120301|2012-02-24 16:00,24,2.544,2.547,2.54,2.54,38
20120301|2012-02-26 17:00,27,2.523,2.527,2.521,2.527,109
20120301|2012-02-26 17:30,27,2.527,2.528,2.523,2.523,43
20120301|2012-02-26 18:00,27,2.525,2.525,2.524,2.524,11
20120301|2012-02-26 18:30,27,2.525,2.526,2.52,2.523,23
20120301|2012-02-26 19:00,27,2.522,2.525,2.522,2.525,7
20120301|2012-02-26 19:30,27,2.523,2.523,2.518,2.518,9
20120301|2012-02-26 20:00,27,2.519,2.519,2.519,2.519,1
20120301|2012-02-26 20:30,27,2.52,2.52,2.507,2.517,29
20120301|2012-02-26 21:00,27,2.511,2.512,2.511,2.512,5
20120301|2012-02-26 21:30,27,2.51,2.511,2.51,2.51,7
20120301|2012-02-26 22:30,27,2.507,2.507,2.505,2.507,21
20120301|2012-02-26 23:00,27,2.508,2.508,2.484,2.489,110
20120301|2012-02-26 23:30,27,2.486,2.494,2.486,2.494,3
20120301|2012-02-27 00:00,27,2.506,2.513,2.506,2.509,9
20120301|2012-02-27 00:30,27,2.498,2.498,2.495,2.495,7
20120301|2012-02-27 01:00,27,2.49,2.503,2.488,2.495,17
20120301|2012-02-27 01:30,27,2.499,2.499,2.499,2.499,1
20120301|2012-02-27 02:00,27,2.501,2.501,2.501,2.501,1
20120301|2012-02-27 02:30,27,2.505,2.52,2.505,2.52,11
20120301|2012-02-27 03:00,27,2.52,2.522,2.508,2.512,18
20120301|2012-02-27 03:30,27,2.514,2.53,2.514,2.526,14
20120301|2012-02-27 04:00,27,2.516,2.516,2.516,2.516,1
20120301|2012-02-27 04:30,27,2.504,2.514,2.504,2.514,18
20120301|2012-02-27 05:00,27,2.512,2.528,2.511,2.527,24
20120301|2012-02-27 05:30,27,2.538,2.538,2.528,2.528,16
20120301|2012-02-27 06:00,27,2.529,2.531,2.522,2.526,15
20120301|2012-02-27 06:30,27,2.527,2.557,2.523,2.553,375
20120301|2012-02-27 07:00,27,2.553,2.562,2.507,2.546,385
20120301|2012-02-27 07:30,27,2.544,2.554,2.533,2.54,340
20120301|2012-02-27 08:00,27,2.543,2.589,2.543,2.559,1176
20120301|2012-02-27 08:30,27,2.559,2.562,2.508,2.508,910
20120301|2012-02-27 09:00,27,2.509,2.52,2.484,2.5,896
20120301|2012-02-27 09:30,27,2.501,2.509,2.495,2.5,277
20120301|2012-02-27 10:00,27,2.5,2.515,2.5,2.509,519
20120301|2012-02-27 10:30,27,2.507,2.507,2.498,2.506,402
20120301|2012-02-27 11:00,27,2.503,2.516,2.498,2.51,118
20120301|2012-02-27 11:30,27,2.51,2.52,2.51,2.51,131
20120301|2012-02-27 12:00,27,2.513,2.52,2.509,2.513,253
20120301|2012-02-27 12:30,27,2.512,2.512,2.461,2.461,322
20120301|2012-02-27 13:00,27,2.462,2.462,2.436,2.46,3357
20120401|2011-08-17 11:30,17,4.371,4.381,4.371,4.381,4
20120401|2011-08-17 12:00,17,4.385,4.39,4.378,4.379,173
20120401|2011-08-17 12:30,17,4.377,4.378,4.377,4.378,3
20120401|2011-08-17 13:00,17,4.38,4.38,4.355,4.355,80
20120401|2011-08-17 13:30,17,4.36,4.363,4.36,4.362,4
20120401|2011-08-17 14:00,17,4.362,4.362,4.361,4.361,4
20120401|2011-08-17 14:30,17,4.364,4.368,4.361,4.363,24
20120401|2011-08-17 15:00,17,4.358,4.358,4.354,4.354,2
20120401|2011-08-17 15:30,17,4.365,4.365,4.365,4.365,1
20120401|2011-08-18 06:30,18,4.337,4.337,4.337,4.337,2
20120401|2011-08-18 07:00,18,4.336,4.336,4.33,4.33,3
20120401|2011-08-18 07:30,18,4.333,4.333,4.33,4.33,51
20120401|2011-08-18 08:00,18,4.335,4.344,4.335,4.335,41
20120401|2011-08-18 08:30,18,4.336,4.336,4.31,4.322,91
20120401|2011-08-18 09:00,18,4.319,4.378,4.312,4.364,36
20120401|2011-08-18 09:30,18,4.3,4.303,4.268,4.298,82
20120401|2011-08-18 10:00,18,4.305,4.309,4.302,4.303,22
20120401|2011-08-18 10:30,18,4.307,4.313,4.307,4.313,12
20120401|2011-08-18 11:00,18,4.311,4.341,4.311,4.341,36
20120401|2011-08-18 11:30,18,4.328,4.336,4.319,4.33,33
20120401|2011-08-18 12:00,18,4.331,4.338,4.331,4.333,50
20120401|2011-08-18 12:30,18,4.332,4.333,4.332,4.332,24
20120401|2011-08-18 13:00,18,4.339,4.339,4.315,4.321,111
20120401|2011-08-18 13:30,18,4.323,4.335,4.323,4.335,24
20120401|2011-08-18 14:00,18,4.334,4.334,4.334,4.334,1
20120401|2011-08-18 15:00,18,4.339,4.343,4.339,4.343,4
20120401|2011-08-18 15:30,18,4.339,4.339,4.336,4.336,16
20120401|2011-08-19 06:30,19,4.326,4.328,4.326,4.328,10
20120401|2011-08-19 07:00,19,4.338,4.342,4.333,4.333,34
20120401|2011-08-19 07:30,19,4.343,4.343,4.335,4.343,30
20120401|2011-08-19 08:00,19,4.348,4.35,4.34,4.343,29
20120401|2011-08-19 08:30,19,4.354,4.36,4.352,4.352,9
20120401|2011-08-19 09:00,19,4.353,4.353,4.347,4.347,40
20120401|2011-08-19 09:30,19,4.349,4.352,4.344,4.352,15
20120401|2011-08-19 10:00,19,4.35,4.35,4.349,4.35,3
20120401|2011-08-19 10:30,19,4.348,4.348,4.348,4.348,19
20120401|2011-08-19 11:00,19,4.357,4.357,4.345,4.347,5
20120401|2011-08-19 11:30,19,4.344,4.351,4.344,4.351,2
20120401|2011-08-19 12:00,19,4.347,4.348,4.34,4.34,29
20120401|2011-08-19 12:30,19,4.337,4.339,4.337,4.339,3
20120401|2011-08-19 13:00,19,4.339,4.348,4.339,4.343,17
20120401|2011-08-19 13:30,19,4.344,4.349,4.342,4.345,42
20120401|2011-08-19 14:00,19,4.348,4.348,4.342,4.344,4
20120401|2011-08-19 14:30,19,4.34,4.34,4.34,4.34,1
20120401|2011-08-21 17:00,22,4.3,4.3,4.3,4.3,5
20120401|2011-08-21 17:30,22,4.31,4.311,4.31,4.311,18
20120401|2011-08-22 06:00,22,4.332,4.332,4.332,4.332,44
20120401|2011-08-22 07:00,22,4.332,4.332,4.332,4.332,2
20120401|2011-08-22 07:30,22,4.32,4.32,4.301,4.301,5
20120401|2011-08-22 08:00,22,4.3,4.301,4.295,4.299,11
20120401|2011-08-22 08:30,22,4.297,4.297,4.264,4.264,127
20120401|2011-08-22 09:00,22,4.277,4.278,4.274,4.278,4
20120401|2011-08-22 09:30,22,4.269,4.279,4.269,4.278,58
20120401|2011-08-22 10:00,22,4.282,4.282,4.275,4.275,84
20120401|2011-08-22 10:30,22,4.275,4.28,4.275,4.277,54
20120401|2011-08-22 11:00,22,4.275,4.277,4.272,4.272,80
20120401|2011-08-22 11:30,22,4.276,4.277,4.272,4.272,12
20120401|2011-08-22 12:00,22,4.27,4.27,4.269,4.27,160
20120401|2011-08-22 12:30,22,4.283,4.29,4.283,4.287,9
20120401|2011-08-22 13:00,22,4.276,4.276,4.264,4.264,45
20120401|2011-08-22 13:30,22,4.265,4.27,4.264,4.264,28
20120401|2011-08-22 14:00,22,4.261,4.261,4.261,4.261,1
20120401|2011-08-22 14:30,22,4.264,4.264,4.255,4.255,32
20120401|2011-08-22 15:00,22,4.259,4.259,4.254,4.254,9
20120401|2011-08-22 16:00,22,4.257,4.257,4.256,4.256,2
20120401|2011-08-23 02:00,23,4.25,4.25,4.25,4.25,8
20120401|2011-08-23 05:30,23,4.26,4.26,4.259,4.26,12
20120401|2011-08-23 07:00,23,4.268,4.279,4.268,4.277,12
20120401|2011-08-23 07:30,23,4.27,4.271,4.268,4.268,35
20120401|2011-08-23 08:00,23,4.263,4.267,4.253,4.255,24
20120401|2011-08-23 08:30,23,4.257,4.26,4.251,4.26,41
20120401|2011-08-23 09:00,23,4.262,4.287,4.262,4.287,19
20120401|2011-08-23 09:30,23,4.283,4.283,4.271,4.28,12
20120401|2011-08-23 10:00,23,4.279,4.293,4.279,4.289,53
20120401|2011-08-23 10:30,23,4.286,4.303,4.286,4.303,5
20120401|2011-08-23 11:00,23,4.297,4.297,4.287,4.287,3
20120401|2011-08-23 11:30,23,4.296,4.296,4.296,4.296,2
20120401|2011-08-23 12:00,23,4.293,4.296,4.291,4.293,133
20120401|2011-08-23 12:30,23,4.286,4.33,4.285,4.31,110
20120401|2011-08-23 13:00,23,4.305,4.316,4.3,4.305,52
20120401|2011-08-23 13:30,23,4.308,4.356,4.308,4.331,53
20120401|2011-08-23 14:00,23,4.325,4.325,4.319,4.319,10
20120401|2011-08-23 14:30,23,4.311,4.311,4.306,4.309,26
20120401|2011-08-23 15:00,23,4.309,4.309,4.306,4.306,3
20120401|2011-08-23 15:30,23,4.306,4.306,4.306,4.306,1
20120401|2011-08-24 06:30,24,4.293,4.293,4.293,4.293,1
20120401|2011-08-24 07:00,24,4.302,4.302,4.302,4.302,2
20120401|2011-08-24 07:30,24,4.312,4.325,4.311,4.325,57
20120401|2011-08-24 08:00,24,4.317,4.317,4.275,4.277,85
20120401|2011-08-24 08:30,24,4.277,4.282,4.265,4.265,40
20120401|2011-08-24 09:00,24,4.261,4.275,4.258,4.275,35
20120401|2011-08-24 09:30,24,4.275,4.275,4.275,4.275,8
20120401|2011-08-24 10:00,24,4.274,4.274,4.267,4.271,18
20120401|2011-08-24 10:30,24,4.273,4.275,4.272,4.272,43
20120401|2011-08-24 11:00,24,4.268,4.268,4.268,4.268,2
20120401|2011-08-24 11:30,24,4.261,4.261,4.256,4.256,270
20120401|2011-08-24 12:00,24,4.256,4.257,4.244,4.25,58
20120401|2011-08-24 12:30,24,4.253,4.257,4.251,4.251,16
20120401|2011-08-24 13:00,24,4.249,4.253,4.243,4.244,38
20120401|2011-08-24 13:30,24,4.247,4.247,4.244,4.244,2
20120401|2011-08-24 14:00,24,4.243,4.243,4.24,4.24,3
20120401|2011-08-24 14:30,24,4.236,4.24,4.235,4.235,6
20120401|2011-08-24 21:00,25,4.24,4.24,4.24,4.24,3
20120401|2011-08-25 06:30,25,4.245,4.249,4.245,4.249,4
20120401|2011-08-25 07:00,25,4.235,4.235,4.231,4.232,13
20120401|2011-08-25 07:30,25,4.239,4.246,4.236,4.246,43
20120401|2011-08-25 08:00,25,4.245,4.252,4.244,4.251,23
20120401|2011-08-25 08:30,25,4.246,4.246,4.235,4.242,48
20120401|2011-08-25 09:00,25,4.233,4.233,4.2,4.202,67
20120401|2011-08-25 09:30,25,4.247,4.299,4.247,4.277,73
20120401|2011-08-25 10:00,25,4.281,4.286,4.275,4.275,34
20120401|2011-08-25 10:30,25,4.275,4.277,4.275,4.277,2
20120401|2011-08-25 11:00,25,4.282,4.292,4.279,4.292,33
20120401|2011-08-25 11:30,25,4.288,4.288,4.283,4.286,6
20120401|2011-08-25 12:00,25,4.281,4.282,4.274,4.274,31
20120401|2011-08-25 12:30,25,4.27,4.27,4.26,4.26,11
20120401|2011-08-25 13:00,25,4.262,4.283,4.262,4.281,66
20120401|2011-08-25 13:30,25,4.28,4.282,4.28,4.282,11
20120401|2011-08-25 14:00,25,4.291,4.291,4.291,4.291,1
20120401|2011-08-25 15:30,25,4.284,4.284,4.282,4.282,3
20120401|2011-08-26 06:00,26,4.275,4.275,4.275,4.275,1
20120401|2011-08-26 06:30,26,4.26,4.26,4.26,4.26,19
20120401|2011-08-26 07:00,26,4.275,4.275,4.275,4.275,2
20120401|2011-08-26 08:00,26,4.264,4.272,4.264,4.271,30
20120401|2011-08-26 08:30,26,4.272,4.272,4.263,4.27,9
20120401|2011-08-26 09:00,26,4.283,4.288,4.283,4.285,6
20120401|2011-08-26 09:30,26,4.29,4.3,4.29,4.296,13
20120401|2011-08-26 10:00,26,4.303,4.325,4.303,4.324,55
20120401|2011-08-26 10:30,26,4.324,4.325,4.317,4.325,34
20120401|2011-08-26 11:00,26,4.321,4.321,4.313,4.318,19
20120401|2011-08-26 11:30,26,4.314,4.314,4.314,4.314,1
20120401|2011-08-26 12:00,26,4.316,4.321,4.316,4.321,3
20120401|2011-08-26 12:30,26,4.333,4.336,4.331,4.332,25
20120401|2011-08-26 13:00,26,4.324,4.324,4.311,4.315,13
20120401|2011-08-26 13:30,26,4.316,4.316,4.313,4.314,12
20120401|2011-08-26 14:30,26,4.326,4.33,4.326,4.33,4
20120401|2011-08-26 15:00,26,4.344,4.344,4.344,4.344,2
20120401|2011-08-26 15:30,26,4.345,4.345,4.345,4.345,1
20120401|2011-08-26 16:00,26,4.345,4.345,4.345,4.345,3
20120401|2011-08-28 18:30,29,4.305,4.305,4.305,4.305,9
20120401|2011-08-28 19:00,29,4.305,4.305,4.305,4.305,1
20120401|2011-08-29 06:00,29,4.274,4.274,4.274,4.274,2
20120401|2011-08-29 06:30,29,4.27,4.27,4.26,4.26,13
20120401|2011-08-29 07:00,29,4.267,4.267,4.267,4.267,2
20120401|2011-08-29 07:30,29,4.28,4.28,4.269,4.269,38
20120401|2011-08-29 08:00,29,4.262,4.263,4.248,4.261,93
20120401|2011-08-29 08:30,29,4.27,4.291,4.269,4.291,11
20120401|2011-08-29 09:00,29,4.3,4.313,4.288,4.313,112
20120401|2011-08-29 09:30,29,4.314,4.315,4.298,4.299,50
20120401|2011-08-29 10:00,29,4.301,4.303,4.298,4.298,71
20120401|2011-08-29 10:30,29,4.301,4.305,4.301,4.305,15
20120401|2011-08-29 11:00,29,4.297,4.297,4.28,4.28,14
20120401|2011-08-29 11:30,29,4.276,4.276,4.253,4.262,184
20120401|2011-08-29 12:00,29,4.257,4.264,4.257,4.264,33
20120401|2011-08-29 12:30,29,4.258,4.262,4.257,4.262,63
20120401|2011-08-29 13:00,29,4.262,4.263,4.243,4.243,52
20120401|2011-08-29 13:30,29,4.243,4.251,4.241,4.248,68
20120401|2011-08-29 14:00,29,4.248,4.253,4.248,4.252,11
20120401|2011-08-29 14:30,29,4.252,4.252,4.252,4.252,12
20120401|2011-08-29 15:00,29,4.248,4.248,4.248,4.248,20
20120401|2011-08-29 15:30,29,4.243,4.243,4.243,4.243,1
20120401|2011-08-30 05:00,30,4.2,4.209,4.2,4.209,47
20120401|2011-08-30 06:30,30,4.229,4.229,4.229,4.229,3
20120401|2011-08-30 07:30,30,4.231,4.231,4.23,4.23,5
20120401|2011-08-30 08:00,30,4.235,4.255,4.235,4.249,27
20120401|2011-08-30 08:30,30,4.247,4.26,4.246,4.26,40
20120401|2011-08-30 09:00,30,4.254,4.272,4.254,4.269,117
20120401|2011-08-30 09:30,30,4.272,4.272,4.26,4.261,75
20120401|2011-08-30 10:00,30,4.26,4.265,4.26,4.265,29
20120401|2011-08-30 10:30,30,4.26,4.265,4.26,4.264,6
20120401|2011-08-30 11:00,30,4.272,4.28,4.271,4.271,21
20120401|2011-08-30 11:30,30,4.287,4.287,4.279,4.282,16
20120401|2011-08-30 12:00,30,4.281,4.281,4.276,4.276,16
20120401|2011-08-30 12:30,30,4.286,4.288,4.282,4.282,12
20120401|2011-08-30 13:00,30,4.282,4.298,4.281,4.295,34
20120401|2011-08-30 13:30,30,4.297,4.306,4.297,4.301,35
20120401|2011-08-30 14:00,30,4.299,4.299,4.299,4.299,1
20120401|2011-08-30 15:00,30,4.301,4.301,4.301,4.301,4
20120401|2011-08-30 20:30,31,4.31,4.31,4.31,4.31,1
20120401|2011-08-31 01:30,31,4.311,4.311,4.311,4.311,1
20120401|2011-08-31 04:30,31,4.26,4.26,4.26,4.26,1
20120401|2011-08-31 07:00,31,4.278,4.278,4.277,4.277,4
20120401|2011-08-31 07:30,31,4.298,4.298,4.293,4.293,2
20120401|2011-08-31 08:00,31,4.291,4.38,4.291,4.362,162
20120401|2011-08-31 08:30,31,4.351,4.371,4.35,4.371,18
20120401|2011-08-31 09:00,31,4.37,4.374,4.365,4.368,32
20120401|2011-08-31 09:30,31,4.374,4.422,4.368,4.411,108
20120401|2011-08-31 10:00,31,4.409,4.413,4.405,4.405,20
20120401|2011-08-31 10:30,31,4.41,4.419,4.409,4.419,87
20120401|2011-08-31 11:00,31,4.413,4.418,4.406,4.407,64
20120401|2011-08-31 11:30,31,4.404,4.404,4.399,4.4,44
20120401|2011-08-31 12:00,31,4.4,4.425,4.4,4.425,61
20120401|2011-08-31 12:30,31,4.413,4.427,4.413,4.426,24
20120401|2011-08-31 13:00,31,4.422,4.437,4.42,4.434,130
20120401|2011-08-31 13:30,31,4.431,4.436,4.429,4.436,97
20120401|2011-08-31 14:00,31,4.438,4.438,4.434,4.436,26
20120401|2011-08-31 14:30,31,4.435,4.435,4.433,4.433,8
20120401|2011-08-31 15:00,31,4.437,4.437,4.436,4.436,3
20120401|2011-08-31 15:30,31,4.435,4.443,4.435,4.443,27
20120401|2011-08-31 20:30,1,4.444,4.454,4.444,4.45,6
20120401|2011-08-31 22:30,1,4.455,4.455,4.455,4.455,3
20120401|2011-08-31 23:30,1,4.45,4.45,4.45,4.45,1
20120401|2011-09-01 02:00,1,4.426,4.426,4.426,4.426,2
20120401|2011-09-01 07:00,1,4.466,4.477,4.466,4.476,9
20120401|2011-09-01 07:30,1,4.478,4.479,4.464,4.466,23
20120401|2011-09-01 08:00,1,4.466,4.474,4.455,4.461,31
20120401|2011-09-01 08:30,1,4.453,4.458,4.44,4.446,54
20120401|2011-09-01 09:00,1,4.445,4.445,4.436,4.436,12
20120401|2011-09-01 09:30,1,4.5,4.5,4.401,4.407,229
20120401|2011-09-01 10:00,1,4.419,4.419,4.406,4.406,30
20120401|2011-09-01 10:30,1,4.415,4.425,4.413,4.415,31
20120401|2011-09-01 11:00,1,4.415,4.415,4.404,4.404,90
20120401|2011-09-01 11:30,1,4.41,4.41,4.366,4.368,217
20120401|2011-09-01 12:00,1,4.368,4.385,4.368,4.381,24
20120401|2011-09-01 12:30,1,4.379,4.39,4.379,4.39,62
20120401|2011-09-01 13:00,1,4.416,4.443,4.41,4.437,122
20120401|2011-09-01 13:30,1,4.436,4.436,4.425,4.425,47
20120401|2011-09-01 14:00,1,4.428,4.428,4.426,4.426,4
20120401|2011-09-01 15:30,1,4.43,4.43,4.43,4.43,1
20120401|2011-09-02 07:00,2,4.428,4.428,4.404,4.404,7
20120401|2011-09-02 07:30,2,4.406,4.407,4.406,4.407,14
20120401|2011-09-02 08:00,2,4.4,4.401,4.369,4.376,18
20120401|2011-09-02 08:30,2,4.391,4.402,4.391,4.397,31
20120401|2011-09-02 09:00,2,4.397,4.403,4.397,4.4,4
20120401|2011-09-02 09:30,2,4.398,4.398,4.377,4.389,22
20120401|2011-09-02 10:00,2,4.392,4.392,4.373,4.373,43
20120401|2011-09-02 10:30,2,4.38,4.38,4.362,4.372,63
20120401|2011-09-02 11:00,2,4.373,4.373,4.32,4.325,152
20120401|2011-09-02 11:30,2,4.327,4.331,4.311,4.311,116
20120401|2011-09-02 12:00,2,4.318,4.322,4.291,4.299,41
20120401|2011-09-02 12:30,2,4.295,4.317,4.295,4.317,15
20120401|2011-09-02 13:00,2,4.314,4.32,4.276,4.279,182
20120401|2011-09-02 13:30,2,4.28,4.28,4.272,4.275,12
20120401|2011-09-02 14:00,2,4.269,4.269,4.267,4.268,26
20120401|2011-09-02 14:30,2,4.267,4.267,4.266,4.266,8
20120401|2011-09-02 15:00,2,4.26,4.26,4.26,4.26,1
20120401|2011-09-02 16:00,2,4.28,4.28,4.28,4.28,5
20120401|2011-09-05 02:30,6,4.31,4.31,4.31,4.31,1
20120401|2011-09-05 07:30,6,4.26,4.26,4.26,4.26,1
20120401|2011-09-06 07:00,6,4.281,4.281,4.276,4.276,18
20120401|2011-09-06 07:30,6,4.282,4.287,4.282,4.287,3
20120401|2011-09-06 08:00,6,4.283,4.32,4.283,4.311,91
20120401|2011-09-06 08:30,6,4.311,4.311,4.308,4.308,29
20120401|2011-09-06 09:00,6,4.281,4.282,4.27,4.276,33
20120401|2011-09-06 09:30,6,4.277,4.279,4.275,4.279,21
20120401|2011-09-06 10:00,6,4.285,4.285,4.284,4.284,6
20120401|2011-09-06 10:30,6,4.309,4.328,4.309,4.31,119
20120401|2011-09-06 11:00,6,4.305,4.315,4.305,4.315,9
20120401|2011-09-06 11:30,6,4.318,4.323,4.315,4.321,27
20120401|2011-09-06 12:00,6,4.321,4.321,4.31,4.311,20
20120401|2011-09-06 12:30,6,4.32,4.325,4.318,4.325,78
20120401|2011-09-06 13:00,6,4.33,4.349,4.327,4.343,265
20120401|2011-09-06 13:30,6,4.344,4.344,4.339,4.344,42
20120401|2011-09-06 14:00,6,4.333,4.337,4.333,4.337,62
20120401|2011-09-06 14:30,6,4.337,4.337,4.333,4.333,2
20120401|2011-09-07 05:30,7,4.321,4.321,4.321,4.321,3
20120401|2011-09-07 06:30,7,4.336,4.337,4.336,4.337,2
20120401|2011-09-07 07:00,7,4.326,4.331,4.326,4.331,8
20120401|2011-09-07 07:30,7,4.327,4.327,4.32,4.32,3
20120401|2011-09-07 08:00,7,4.318,4.32,4.306,4.32,46
20120401|2011-09-07 08:30,7,4.32,4.335,4.311,4.325,36
20120401|2011-09-07 09:00,7,4.341,4.403,4.338,4.391,253
20120401|2011-09-07 09:30,7,4.384,4.413,4.383,4.387,107
20120401|2011-09-07 10:00,7,4.397,4.397,4.375,4.375,18
20120401|2011-09-07 10:30,7,4.374,4.374,4.373,4.373,5
20120401|2011-09-07 11:00,7,4.37,4.371,4.343,4.343,96
20120401|2011-09-07 11:30,7,4.344,4.382,4.344,4.376,61
20120401|2011-09-07 12:00,7,4.375,4.378,4.371,4.376,50
20120401|2011-09-07 12:30,7,4.369,4.391,4.368,4.368,27
20120401|2011-09-07 13:00,7,4.362,4.372,4.313,4.326,170
20120401|2011-09-07 13:30,7,4.326,4.332,4.325,4.33,50
20120401|2011-09-07 14:00,7,4.329,4.33,4.329,4.33,6
20120401|2011-09-07 14:30,7,4.326,4.331,4.326,4.331,9
20120401|2011-09-07 15:00,7,4.324,4.324,4.324,4.324,1
20120401|2011-09-07 15:30,7,4.325,4.325,4.325,4.325,1
20120401|2011-09-07 16:00,7,4.322,4.322,4.322,4.322,1
20120401|2011-09-08 06:00,8,4.341,4.341,4.341,4.341,2
20120401|2011-09-08 06:30,8,4.343,4.343,4.343,4.343,3
20120401|2011-09-08 07:00,8,4.353,4.353,4.342,4.342,24
20120401|2011-09-08 07:30,8,4.344,4.355,4.344,4.352,20
20120401|2011-09-08 08:00,8,4.343,4.343,4.33,4.331,18
20120401|2011-09-08 08:30,8,4.33,4.335,4.328,4.335,19
20120401|2011-09-08 09:00,8,4.335,4.342,4.331,4.342,24
20120401|2011-09-08 09:30,8,4.359,4.367,4.347,4.357,149
20120401|2011-09-08 10:00,8,4.362,4.367,4.33,4.33,188
20120401|2011-09-08 10:30,8,4.326,4.372,4.322,4.361,221
20120401|2011-09-08 11:00,8,4.353,4.368,4.348,4.36,126
20120401|2011-09-08 11:30,8,4.37,4.373,4.347,4.351,54
20120401|2011-09-08 12:00,8,4.344,4.347,4.333,4.337,50
20120401|2011-09-08 12:30,8,4.353,4.357,4.334,4.334,53
20120401|2011-09-08 13:00,8,4.325,4.341,4.319,4.341,60
20120401|2011-09-08 13:30,8,4.341,4.344,4.338,4.344,39
20120401|2011-09-08 14:00,8,4.34,4.342,4.338,4.342,37
20120401|2011-09-08 14:30,8,4.34,4.341,4.34,4.341,3
20120401|2011-09-09 07:00,9,4.307,4.309,4.303,4.309,14
20120401|2011-09-09 07:30,9,4.296,4.306,4.286,4.286,29
20120401|2011-09-09 08:00,9,4.276,4.276,4.253,4.259,97
20120401|2011-09-09 08:30,9,4.267,4.274,4.266,4.27,66
20120401|2011-09-09 09:00,9,4.274,4.303,4.271,4.303,37
20120401|2011-09-09 09:30,9,4.292,4.292,4.291,4.291,13
20120401|2011-09-09 10:00,9,4.309,4.31,4.304,4.304,34
20120401|2011-09-09 10:30,9,4.304,4.313,4.296,4.297,22
20120401|2011-09-09 11:00,9,4.308,4.308,4.271,4.273,33
20120401|2011-09-09 11:30,9,4.271,4.283,4.27,4.283,26
20120401|2011-09-09 12:00,9,4.282,4.282,4.273,4.278,26
20120401|2011-09-09 12:30,9,4.28,4.284,4.276,4.283,146
20120401|2011-09-09 13:00,9,4.286,4.286,4.27,4.274,95
20120401|2011-09-09 13:30,9,4.275,4.28,4.271,4.271,28
20120401|2011-09-09 14:00,9,4.274,4.278,4.274,4.278,11
20120401|2011-09-09 14:30,9,4.274,4.274,4.274,4.274,7
20120401|2011-09-09 15:00,9,4.274,4.274,4.274,4.274,1
20120401|2011-09-11 17:30,12,4.239,4.239,4.239,4.239,1
20120401|2011-09-11 19:30,12,4.235,4.24,4.235,4.24,2
20120401|2011-09-12 03:30,12,4.27,4.27,4.27,4.27,1
20120401|2011-09-12 07:00,12,4.257,4.261,4.257,4.261,3
20120401|2011-09-12 07:30,12,4.252,4.252,4.243,4.246,11
20120401|2011-09-12 08:00,12,4.25,4.25,4.2,4.24,119
20120401|2011-09-12 08:30,12,4.24,4.275,4.24,4.274,173
20120401|2011-09-12 09:00,12,4.274,4.274,4.264,4.273,194
20120401|2011-09-12 09:30,12,4.275,4.278,4.27,4.278,24
20120401|2011-09-12 10:00,12,4.275,4.28,4.273,4.278,22
20120401|2011-09-12 10:30,12,4.28,4.28,4.28,4.28,3
20120401|2011-09-12 11:00,12,4.274,4.274,4.26,4.264,30
20120401|2011-09-12 11:30,12,4.261,4.264,4.25,4.26,39
20120401|2011-09-12 12:30,12,4.272,4.274,4.272,4.274,3
20120401|2011-09-12 13:00,12,4.269,4.269,4.261,4.263,28
20120401|2011-09-12 13:30,12,4.263,4.265,4.261,4.265,11
20120401|2011-09-12 14:30,12,4.267,4.27,4.267,4.269,5
20120401|2011-09-12 15:30,12,4.275,4.275,4.275,4.275,1
20120401|2011-09-13 00:00,13,4.25,4.25,4.25,4.25,4
20120401|2011-09-13 03:30,13,4.247,4.248,4.247,4.248,2
20120401|2011-09-13 06:30,13,4.277,4.277,4.277,4.277,2
20120401|2011-09-13 07:00,13,4.269,4.277,4.269,4.277,3
20120401|2011-09-13 07:30,13,4.276,4.302,4.276,4.297,104
20120401|2011-09-13 08:00,13,4.294,4.316,4.294,4.316,32
20120401|2011-09-13 08:30,13,4.31,4.366,4.307,4.351,69
20120401|2011-09-13 09:00,13,4.342,4.37,4.342,4.37,175
20120401|2011-09-13 09:30,13,4.362,4.366,4.351,4.359,89
20120401|2011-09-13 10:00,13,4.36,4.363,4.356,4.356,53
20120401|2011-09-13 10:30,13,4.358,4.358,4.341,4.351,79
20120401|2011-09-13 11:00,13,4.352,4.361,4.345,4.345,56
20120401|2011-09-13 11:30,13,4.343,4.346,4.332,4.332,48
20120401|2011-09-13 12:00,13,4.336,4.342,4.33,4.33,50
20120401|2011-09-13 12:30,13,4.342,4.345,4.334,4.339,81
20120401|2011-09-13 13:00,13,4.323,4.337,4.317,4.336,211
20120401|2011-09-13 13:30,13,4.337,4.337,4.333,4.336,104
20120401|2011-09-13 14:00,13,4.329,4.329,4.329,4.329,1
20120401|2011-09-13 14:30,13,4.33,4.33,4.33,4.33,7
20120401|2011-09-13 15:00,13,4.33,4.33,4.33,4.33,2
20120401|2011-09-13 15:30,13,4.332,4.332,4.332,4.332,2
20120401|2011-09-14 07:30,14,4.324,4.324,4.322,4.322,7
20120401|2011-09-14 08:00,14,4.312,4.318,4.31,4.318,28
20120401|2011-09-14 08:30,14,4.322,4.323,4.321,4.322,45
20120401|2011-09-14 09:00,14,4.32,4.342,4.32,4.342,16
20120401|2011-09-14 09:30,14,4.342,4.357,4.342,4.356,91
20120401|2011-09-14 10:00,14,4.37,4.388,4.37,4.387,118
20120401|2011-09-14 10:30,14,4.387,4.387,4.367,4.382,86
20120401|2011-09-14 11:00,14,4.375,4.375,4.365,4.366,19
20120401|2011-09-14 11:30,14,4.367,4.38,4.365,4.373,80
20120401|2011-09-14 12:00,14,4.378,4.406,4.378,4.406,87
20120401|2011-09-14 12:30,14,4.405,4.405,4.393,4.393,79
20120401|2011-09-14 13:00,14,4.398,4.4,4.38,4.385,118
20120401|2011-09-14 13:30,14,4.387,4.392,4.385,4.392,13
20120401|2011-09-14 14:00,14,4.386,4.393,4.386,4.391,46
20120401|2011-09-14 15:30,14,4.392,4.392,4.389,4.389,6
20120401|2011-09-15 01:00,15,4.38,4.38,4.38,4.38,9
20120401|2011-09-15 07:30,15,4.378,4.381,4.375,4.381,77
20120401|2011-09-15 08:00,15,4.369,4.37,4.36,4.36,43
20120401|2011-09-15 08:30,15,4.371,4.373,4.365,4.365,32
20120401|2011-09-15 09:00,15,4.367,4.386,4.358,4.386,91
20120401|2011-09-15 09:30,15,4.267,4.314,4.265,4.293,245
20120401|2011-09-15 10:00,15,4.304,4.31,4.3,4.3,120
20120401|2011-09-15 10:30,15,4.299,4.314,4.299,4.31,173
20120401|2011-09-15 11:00,15,4.313,4.315,4.29,4.3,165
20120401|2011-09-15 11:30,15,4.304,4.308,4.3,4.3,50
20120401|2011-09-15 12:00,15,4.3,4.304,4.296,4.296,34
20120401|2011-09-15 12:30,15,4.289,4.298,4.287,4.29,46
20120401|2011-09-15 13:00,15,4.301,4.301,4.288,4.29,56
20120401|2011-09-15 13:30,15,4.293,4.297,4.292,4.297,88
20120401|2011-09-15 14:00,15,4.298,4.299,4.293,4.295,86
20120401|2011-09-15 14:30,15,4.297,4.297,4.297,4.297,1
20120401|2011-09-15 16:00,15,4.296,4.297,4.296,4.297,2
20120401|2011-09-16 05:00,16,4.297,4.297,4.297,4.297,2
20120401|2011-09-16 06:30,16,4.29,4.29,4.29,4.29,25
20120401|2011-09-16 07:00,16,4.28,4.28,4.275,4.275,2
20120401|2011-09-16 07:30,16,4.276,4.276,4.269,4.272,33
20120401|2011-09-16 08:00,16,4.281,4.281,4.251,4.255,118
20120401|2011-09-16 08:30,16,4.26,4.27,4.26,4.265,14
20120401|2011-09-16 09:00,16,4.27,4.27,4.265,4.265,13
20120401|2011-09-16 09:30,16,4.272,4.288,4.272,4.288,35
20120401|2011-09-16 10:00,16,4.292,4.292,4.273,4.28,53
20120401|2011-09-16 10:30,16,4.283,4.283,4.283,4.283,1
20120401|2011-09-16 11:00,16,4.284,4.284,4.282,4.284,14
20120401|2011-09-16 11:30,16,4.279,4.281,4.278,4.278,31
20120401|2011-09-16 12:00,16,4.27,4.27,4.257,4.262,438
20120401|2011-09-16 12:30,16,4.265,4.267,4.264,4.265,83
20120401|2011-09-16 13:00,16,4.265,4.268,4.254,4.254,338
20120401|2011-09-16 13:30,16,4.255,4.263,4.255,4.257,100
20120401|2011-09-16 14:00,16,4.259,4.262,4.259,4.262,5
20120401|2011-09-16 15:00,16,4.267,4.267,4.267,4.267,1
20120401|2011-09-16 15:30,16,4.269,4.275,4.269,4.275,4
20120401|2011-09-16 16:00,16,4.269,4.269,4.269,4.269,1
20120401|2011-09-18 17:00,19,4.257,4.257,4.257,4.257,1
20120401|2011-09-18 17:30,19,4.249,4.249,4.249,4.249,10
20120401|2011-09-18 20:30,19,4.257,4.257,4.257,4.257,2
20120401|2011-09-18 21:30,19,4.257,4.257,4.257,4.257,2
20120401|2011-09-19 06:30,19,4.239,4.239,4.235,4.235,7
20120401|2011-09-19 07:00,19,4.234,4.238,4.234,4.237,21
20120401|2011-09-19 07:30,19,4.238,4.249,4.234,4.234,60
20120401|2011-09-19 08:00,19,4.24,4.26,4.24,4.252,159
20120401|2011-09-19 08:30,19,4.252,4.252,4.234,4.239,384
20120401|2011-09-19 09:00,19,4.237,4.243,4.236,4.243,70
20120401|2011-09-19 09:30,19,4.242,4.245,4.237,4.237,50
20120401|2011-09-19 10:00,19,4.25,4.265,4.244,4.26,17
20120401|2011-09-19 10:30,19,4.262,4.262,4.251,4.253,17
20120401|2011-09-19 11:00,19,4.251,4.252,4.245,4.245,18
20120401|2011-09-19 11:30,19,4.258,4.258,4.252,4.254,35
20120401|2011-09-19 12:00,19,4.253,4.253,4.253,4.253,1
20120401|2011-09-19 12:30,19,4.259,4.276,4.257,4.267,230
20120401|2011-09-19 13:00,19,4.266,4.287,4.266,4.28,83
20120401|2011-09-19 13:30,19,4.278,4.283,4.277,4.283,24
20120401|2011-09-19 14:00,19,4.285,4.285,4.283,4.283,12
20120401|2011-09-19 15:30,19,4.283,4.283,4.283,4.283,1
20120401|2011-09-20 00:30,20,4.287,4.287,4.287,4.287,1
20120401|2011-09-20 04:30,20,4.31,4.31,4.31,4.31,2
20120401|2011-09-20 06:00,20,4.315,4.315,4.315,4.315,2
20120401|2011-09-20 07:00,20,4.29,4.293,4.29,4.292,13
20120401|2011-09-20 07:30,20,4.279,4.279,4.26,4.26,103
20120401|2011-09-20 08:00,20,4.255,4.255,4.239,4.246,91
20120401|2011-09-20 08:30,20,4.256,4.256,4.252,4.255,89
20120401|2011-09-20 09:00,20,4.248,4.263,4.248,4.261,96
20120401|2011-09-20 09:30,20,4.256,4.262,4.253,4.259,69
20120401|2011-09-20 10:00,20,4.258,4.262,4.258,4.262,74
20120401|2011-09-20 10:30,20,4.262,4.265,4.262,4.264,90
20120401|2011-09-20 11:00,20,4.269,4.27,4.267,4.267,46
20120401|2011-09-20 11:30,20,4.277,4.282,4.276,4.277,32
20120401|2011-09-20 12:00,20,4.275,4.28,4.266,4.278,54
20120401|2011-09-20 12:30,20,4.277,4.277,4.273,4.273,50
20120401|2011-09-20 13:00,20,4.28,4.28,4.251,4.255,82
20120401|2011-09-20 13:30,20,4.253,4.257,4.253,4.257,9
20120401|2011-09-20 14:00,20,4.26,4.26,4.26,4.26,1
20120401|2011-09-20 14:30,20,4.254,4.254,4.254,4.254,1
20120401|2011-09-20 15:00,20,4.253,4.254,4.252,4.254,33
20120401|2011-09-20 15:30,20,4.254,4.254,4.252,4.252,7
20120401|2011-09-21 06:00,21,4.251,4.251,4.251,4.251,1
20120401|2011-09-21 07:00,21,4.242,4.243,4.23,4.231,39
20120401|2011-09-21 07:30,21,4.23,4.24,4.227,4.239,107
20120401|2011-09-21 08:00,21,4.241,4.241,4.223,4.226,106
20120401|2011-09-21 08:30,21,4.226,4.229,4.216,4.222,83
20120401|2011-09-21 09:00,21,4.219,4.233,4.214,4.227,120
20120401|2011-09-21 09:30,21,4.231,4.235,4.226,4.226,16
20120401|2011-09-21 10:00,21,4.233,4.238,4.233,4.238,32
20120401|2011-09-21 10:30,21,4.245,4.246,4.239,4.241,52
20120401|2011-09-21 11:00,21,4.241,4.241,4.239,4.239,22
20120401|2011-09-21 11:30,21,4.239,4.246,4.235,4.245,36
20120401|2011-09-21 12:00,21,4.244,4.244,4.235,4.238,60
20120401|2011-09-21 12:30,21,4.239,4.24,4.231,4.24,98
20120401|2011-09-21 13:00,21,4.236,4.238,4.227,4.227,700
20120401|2011-09-21 13:30,21,4.23,4.23,4.228,4.228,218
20120401|2011-09-21 14:00,21,4.228,4.228,4.225,4.225,88
20120401|2011-09-21 14:30,21,4.225,4.225,4.22,4.22,27
20120401|2011-09-21 15:00,21,4.222,4.222,4.216,4.216,7
20120401|2011-09-21 17:30,22,4.208,4.208,4.208,4.208,2
20120401|2011-09-21 21:30,22,4.217,4.217,4.217,4.217,2
20120401|2011-09-21 22:00,22,4.214,4.214,4.213,4.213,2
20120401|2011-09-22 05:00,22,4.214,4.214,4.213,4.213,4
20120401|2011-09-22 05:30,22,4.213,4.22,4.2,4.2,13
20120401|2011-09-22 06:00,22,4.2,4.2,4.195,4.195,8
20120401|2011-09-22 06:30,22,4.203,4.203,4.203,4.203,1
20120401|2011-09-22 07:00,22,4.193,4.194,4.187,4.187,40
20120401|2011-09-22 07:30,22,4.189,4.194,4.182,4.185,55
20120401|2011-09-22 08:00,22,4.19,4.201,4.19,4.193,82
20120401|2011-09-22 08:30,22,4.184,4.187,4.177,4.183,168
20120401|2011-09-22 09:00,22,4.179,4.184,4.16,4.16,236
20120401|2011-09-22 09:30,22,4.189,4.214,4.184,4.196,215
20120401|2011-09-22 10:00,22,4.197,4.197,4.185,4.191,63
20120401|2011-09-22 10:30,22,4.193,4.209,4.193,4.204,87
20120401|2011-09-22 11:00,22,4.19,4.191,4.177,4.178,87
20120401|2011-09-22 11:30,22,4.182,4.186,4.18,4.18,32
20120401|2011-09-22 12:00,22,4.185,4.185,4.155,4.164,100
20120401|2011-09-22 12:30,22,4.165,4.172,4.161,4.169,79
20120401|2011-09-22 13:00,22,4.167,4.175,4.161,4.166,86
20120401|2011-09-22 13:30,22,4.169,4.174,4.164,4.164,55
20120401|2011-09-22 14:00,22,4.167,4.167,4.166,4.166,3
20120401|2011-09-22 15:00,22,4.166,4.167,4.166,4.167,4
20120401|2011-09-22 19:30,23,4.163,4.168,4.163,4.168,6
20120401|2011-09-22 20:00,23,4.168,4.168,4.168,4.168,4
20120401|2011-09-22 21:00,23,4.168,4.168,4.168,4.168,2
20120401|2011-09-23 00:30,23,4.147,4.147,4.147,4.147,1
20120401|2011-09-23 03:00,23,4.177,4.177,4.177,4.177,5
20120401|2011-09-23 04:00,23,4.177,4.182,4.177,4.182,4
20120401|2011-09-23 04:30,23,4.182,4.182,4.182,4.182,15
20120401|2011-09-23 07:00,23,4.16,4.165,4.16,4.163,10
20120401|2011-09-23 07:30,23,4.151,4.158,4.145,4.147,99
20120401|2011-09-23 08:00,23,4.161,4.161,4.142,4.148,165
20120401|2011-09-23 08:30,23,4.144,4.15,4.141,4.15,58
20120401|2011-09-23 09:00,23,4.147,4.157,4.143,4.152,205
20120401|2011-09-23 09:30,23,4.156,4.169,4.153,4.168,49
20120401|2011-09-23 10:00,23,4.163,4.166,4.163,4.164,7
20120401|2011-09-23 10:30,23,4.162,4.17,4.154,4.154,17
20120401|2011-09-23 11:00,23,4.156,4.158,4.156,4.158,10
20120401|2011-09-23 11:30,23,4.163,4.17,4.162,4.162,58
20120401|2011-09-23 12:00,23,4.161,4.161,4.16,4.16,40
20120401|2011-09-23 12:30,23,4.155,4.158,4.147,4.147,82
20120401|2011-09-23 13:00,23,4.149,4.149,4.14,4.14,264
20120401|2011-09-23 13:30,23,4.141,4.146,4.141,4.146,46
20120401|2011-09-23 14:00,23,4.143,4.144,4.139,4.144,64
20120401|2011-09-23 14:30,23,4.144,4.144,4.141,4.142,38
20120401|2011-09-23 15:00,23,4.143,4.144,4.143,4.144,5
20120401|2011-09-23 15:30,23,4.144,4.144,4.144,4.144,1
20120401|2011-09-23 16:00,23,4.145,4.145,4.145,4.145,1
20120401|2011-09-25 18:00,26,4.134,4.134,4.134,4.134,1
20120401|2011-09-25 23:30,26,4.133,4.133,4.133,4.133,1
20120401|2011-09-26 03:00,26,4.165,4.165,4.165,4.165,2
20120401|2011-09-26 03:30,26,4.162,4.162,4.162,4.162,1
20120401|2011-09-26 06:30,26,4.172,4.174,4.17,4.172,46
20120401|2011-09-26 07:00,26,4.177,4.177,4.176,4.176,2
20120401|2011-09-26 07:30,26,4.172,4.178,4.17,4.17,98
20120401|2011-09-26 08:00,26,4.159,4.178,4.159,4.175,127
20120401|2011-09-26 08:30,26,4.171,4.186,4.171,4.18,107
20120401|2011-09-26 09:00,26,4.182,4.197,4.182,4.19,54
20120401|2011-09-26 09:30,26,4.192,4.192,4.182,4.184,78
20120401|2011-09-26 10:00,26,4.191,4.192,4.187,4.187,23
20120401|2011-09-26 10:30,26,4.186,4.188,4.182,4.185,24
20120401|2011-09-26 11:00,26,4.189,4.193,4.185,4.193,20
20120401|2011-09-26 11:30,26,4.2,4.2,4.19,4.195,105
20120401|2011-09-26 12:00,26,4.2,4.21,4.2,4.21,13
20120401|2011-09-26 12:30,26,4.202,4.202,4.202,4.202,1
20120401|2011-09-26 13:00,26,4.207,4.218,4.201,4.217,72
20120401|2011-09-26 13:30,26,4.214,4.214,4.211,4.211,9
20120401|2011-09-26 14:00,26,4.214,4.218,4.214,4.218,19
20120401|2011-09-26 14:30,26,4.218,4.221,4.217,4.221,38
20120401|2011-09-26 15:30,26,4.224,4.225,4.224,4.225,2
20120401|2011-09-26 16:00,26,4.219,4.223,4.219,4.223,2
20120401|2011-09-27 03:00,27,4.238,4.239,4.238,4.239,2
20120401|2011-09-27 04:00,27,4.241,4.241,4.241,4.241,1
20120401|2011-09-27 06:00,27,4.251,4.251,4.251,4.251,3
20120401|2011-09-27 06:30,27,4.267,4.27,4.266,4.268,32
20120401|2011-09-27 07:00,27,4.25,4.25,4.241,4.241,2
20120401|2011-09-27 07:30,27,4.239,4.254,4.236,4.243,34
20120401|2011-09-27 08:00,27,4.246,4.254,4.242,4.254,71
20120401|2011-09-27 08:30,27,4.255,4.256,4.233,4.236,56
20120401|2011-09-27 09:00,27,4.236,4.237,4.193,4.21,201
20120401|2011-09-27 09:30,27,4.199,4.208,4.199,4.208,6
20120401|2011-09-27 10:00,27,4.2,4.215,4.2,4.215,54
20120401|2011-09-27 10:30,27,4.215,4.216,4.21,4.21,6
20120401|2011-09-27 11:00,27,4.211,4.221,4.211,4.221,7
20120401|2011-09-27 11:30,27,4.216,4.217,4.209,4.209,44
20120401|2011-09-27 12:00,27,4.215,4.215,4.207,4.209,26
20120401|2011-09-27 12:30,27,4.21,4.21,4.202,4.202,32
20120401|2011-09-27 13:00,27,4.2,4.216,4.2,4.211,692
20120401|2011-09-27 13:30,27,4.213,4.213,4.212,4.212,2
20120401|2011-09-27 14:30,27,4.213,4.213,4.213,4.213,2
20120401|2011-09-27 15:00,27,4.201,4.201,4.201,4.201,1
20120401|2011-09-27 23:30,28,4.2,4.2,4.2,4.2,2
20120401|2011-09-28 00:30,28,4.2,4.2,4.2,4.2,1
20120401|2011-09-28 07:00,28,4.206,4.206,4.195,4.2,43
20120401|2011-09-28 07:30,28,4.18,4.19,4.178,4.19,11
20120401|2011-09-28 08:00,28,4.19,4.197,4.184,4.19,116
20120401|2011-09-28 08:30,28,4.188,4.189,4.173,4.182,239
20120401|2011-09-28 09:00,28,4.178,4.183,4.178,4.183,58
20120401|2011-09-28 09:30,28,4.182,4.191,4.182,4.185,462
20120401|2011-09-28 10:00,28,4.182,4.183,4.167,4.167,10
20120401|2011-09-28 10:30,28,4.167,4.172,4.167,4.172,21
20120401|2011-09-28 11:00,28,4.175,4.178,4.175,4.176,38
20120401|2011-09-28 11:30,28,4.176,4.18,4.16,4.164,48
20120401|2011-09-28 12:00,28,4.165,4.17,4.165,4.17,44
20120401|2011-09-28 12:30,28,4.17,4.17,4.159,4.165,94
20120401|2011-09-28 13:00,28,4.17,4.172,4.156,4.16,110
20120401|2011-09-28 13:30,28,4.162,4.165,4.16,4.16,27
20120401|2011-09-28 14:00,28,4.16,4.16,4.157,4.157,6
20120401|2011-09-28 14:30,28,4.15,4.15,4.15,4.15,3
20120401|2011-09-29 02:30,29,4.16,4.161,4.16,4.16,12
20120401|2011-09-29 03:00,29,4.16,4.16,4.16,4.16,2
20120401|2011-09-29 07:00,29,4.149,4.149,4.142,4.142,6
20120401|2011-09-29 07:30,29,4.135,4.14,4.127,4.127,264
20120401|2011-09-29 08:00,29,4.134,4.139,4.133,4.137,58
20120401|2011-09-29 08:30,29,4.142,4.145,4.139,4.145,17
20120401|2011-09-29 09:00,29,4.142,4.142,4.13,4.131,97
20120401|2011-09-29 09:30,29,4.1,4.12,4.071,4.115,261
20120401|2011-09-29 10:00,29,4.113,4.118,4.11,4.118,28
20120401|2011-09-29 10:30,29,4.121,4.132,4.121,4.131,19
20120401|2011-09-29 11:00,29,4.127,4.132,4.123,4.132,15
20120401|2011-09-29 11:30,29,4.14,4.206,4.136,4.17,255
20120401|2011-09-29 12:00,29,4.177,4.177,4.146,4.165,215
20120401|2011-09-29 12:30,29,4.177,4.177,4.155,4.164,68
20120401|2011-09-29 13:00,29,4.162,4.171,4.121,4.131,621
20120401|2011-09-29 13:30,29,4.133,4.146,4.122,4.146,468
20120401|2011-09-29 14:00,29,4.143,4.146,4.14,4.144,19
20120401|2011-09-29 14:30,29,4.148,4.149,4.148,4.149,50
20120401|2011-09-29 15:30,29,4.145,4.145,4.145,4.145,1
20120401|2011-09-29 22:00,30,4.123,4.123,4.123,4.123,1
20120401|2011-09-30 00:30,30,4.151,4.151,4.151,4.151,1
20120401|2011-09-30 03:00,30,4.145,4.145,4.145,4.145,1
20120401|2011-09-30 06:30,30,4.129,4.129,4.129,4.129,2
20120401|2011-09-30 07:00,30,4.135,4.135,4.13,4.13,6
20120401|2011-09-30 07:30,30,4.117,4.12,4.117,4.119,292
20120401|2011-09-30 08:00,30,4.121,4.135,4.112,4.123,142
20120401|2011-09-30 08:30,30,4.136,4.145,4.132,4.132,14
20120401|2011-09-30 09:00,30,4.14,4.145,4.139,4.145,37
20120401|2011-09-30 09:30,30,4.137,4.139,4.122,4.122,11
20120401|2011-09-30 10:00,30,4.119,4.123,4.11,4.117,91
20120401|2011-09-30 10:30,30,4.114,4.114,4.113,4.114,10
20120401|2011-09-30 11:00,30,4.112,4.117,4.11,4.114,92
20120401|2011-09-30 11:30,30,4.12,4.124,4.12,4.121,19
20120401|2011-09-30 12:00,30,4.12,4.127,4.119,4.119,16
20120401|2011-09-30 12:30,30,4.125,4.125,4.124,4.125,24
20120401|2011-09-30 13:00,30,4.119,4.119,4.093,4.097,639
20120401|2011-09-30 13:30,30,4.1,4.101,4.1,4.1,9
20120401|2011-09-30 14:00,30,4.103,4.103,4.103,4.103,1
20120401|2011-09-30 14:30,30,4.099,4.1,4.099,4.1,4
20120401|2011-09-30 15:30,30,4.083,4.083,4.066,4.066,213
20120401|2011-09-30 16:00,30,4.081,4.081,4.081,4.081,4
20120401|2011-10-02 18:30,3,4.08,4.08,4.08,4.08,7
20120401|2011-10-02 22:00,3,4.08,4.08,4.08,4.08,1
20120401|2011-10-02 22:30,3,4.08,4.08,4.08,4.08,13
20120401|2011-10-02 23:00,3,4.08,4.081,4.08,4.081,2
20120401|2011-10-03 02:00,3,4.099,4.099,4.099,4.099,2
20120401|2011-10-03 03:00,3,4.119,4.129,4.119,4.129,3
20120401|2011-10-03 03:30,3,4.127,4.127,4.127,4.127,10
20120401|2011-10-03 06:30,3,4.1,4.1,4.1,4.1,1
20120401|2011-10-03 07:00,3,4.1,4.1,4.1,4.1,1
20120401|2011-10-03 07:30,3,4.111,4.111,4.09,4.09,4
20120401|2011-10-03 08:00,3,4.096,4.104,4.085,4.087,118
20120401|2011-10-03 08:30,3,4.091,4.099,4.087,4.095,265
20120401|2011-10-03 09:00,3,4.099,4.105,4.093,4.1,91
20120401|2011-10-03 09:30,3,4.097,4.097,4.083,4.086,98
20120401|2011-10-03 10:00,3,4.08,4.101,4.08,4.098,166
20120401|2011-10-03 10:30,3,4.101,4.105,4.101,4.105,2
20120401|2011-10-03 11:00,3,4.105,4.107,4.096,4.096,122
20120401|2011-10-03 11:30,3,4.097,4.098,4.068,4.068,22
20120401|2011-10-03 12:00,3,4.069,4.069,4.054,4.057,128
20120401|2011-10-03 12:30,3,4.05,4.065,4.045,4.065,91
20120401|2011-10-03 13:00,3,4.061,4.067,4.054,4.061,47
20120401|2011-10-03 13:30,3,4.06,4.061,4.059,4.059,27
20120401|2011-10-03 14:00,3,4.059,4.063,4.059,4.061,59
20120401|2011-10-03 15:00,3,4.055,4.055,4.052,4.053,19
20120401|2011-10-03 15:30,3,4.053,4.053,4.053,4.053,2
20120401|2011-10-04 02:00,4,4.064,4.064,4.064,4.064,1
20120401|2011-10-04 03:30,4,4.05,4.05,4.05,4.05,1
20120401|2011-10-04 06:30,4,4.043,4.043,4.043,4.043,1
20120401|2011-10-04 07:00,4,4.047,4.047,4.046,4.046,3
20120401|2011-10-04 07:30,4,4.052,4.062,4.043,4.048,84
20120401|2011-10-04 08:00,4,4.061,4.081,4.058,4.07,248
20120401|2011-10-04 08:30,4,4.068,4.078,4.065,4.066,42
20120401|2011-10-04 09:00,4,4.07,4.074,4.066,4.074,30
20120401|2011-10-04 09:30,4,4.074,4.074,4.062,4.073,117
20120401|2011-10-04 10:30,4,4.072,4.085,4.071,4.079,105
20120401|2011-10-04 11:00,4,4.068,4.068,4.067,4.067,10
20120401|2011-10-04 11:30,4,4.07,4.07,4.068,4.068,8
20120401|2011-10-04 12:00,4,4.063,4.066,4.054,4.054,26
20120401|2011-10-04 12:30,4,4.048,4.052,4.048,4.052,27
20120401|2011-10-04 13:00,4,4.058,4.09,4.051,4.08,612
20120401|2011-10-04 13:30,4,4.078,4.086,4.078,4.084,19
20120401|2011-10-04 14:00,4,4.082,4.087,4.081,4.087,15
20120401|2011-10-04 14:30,4,4.092,4.096,4.092,4.096,9
20120401|2011-10-04 15:00,4,4.099,4.099,4.099,4.099,1
20120401|2011-10-04 15:30,4,4.104,4.105,4.1,4.1,5
20120401|2011-10-04 22:30,5,4.09,4.09,4.088,4.088,2
20120401|2011-10-05 01:30,5,4.105,4.105,4.105,4.105,1
20120401|2011-10-05 02:00,5,4.117,4.117,4.117,4.117,1
20120401|2011-10-05 04:00,5,4.091,4.091,4.09,4.09,2
20120401|2011-10-05 05:30,5,4.099,4.099,4.099,4.099,2
20120401|2011-10-05 06:30,5,4.101,4.101,4.101,4.101,2
20120401|2011-10-05 07:00,5,4.11,4.114,4.107,4.107,12
20120401|2011-10-05 07:30,5,4.102,4.102,4.094,4.094,45
20120401|2011-10-05 08:00,5,4.093,4.1,4.06,4.06,17
20120401|2011-10-05 08:30,5,4.063,4.074,4.06,4.06,214
20120401|2011-10-05 09:00,5,4.06,4.066,4.057,4.057,157
20120401|2011-10-05 09:30,5,4.062,4.062,4.053,4.055,105
20120401|2011-10-05 10:00,5,4.058,4.066,4.058,4.066,18
20120401|2011-10-05 10:30,5,4.072,4.072,4.068,4.069,53
20120401|2011-10-05 11:00,5,4.065,4.066,4.051,4.054,326
20120401|2011-10-05 11:30,5,4.053,4.058,4.05,4.056,168
20120401|2011-10-05 12:00,5,4.064,4.067,4.048,4.05,126
20120401|2011-10-05 12:30,5,4.053,4.053,4.051,4.051,3
20120401|2011-10-05 13:00,5,4.055,4.06,4.03,4.031,110
20120401|2011-10-05 13:30,5,4.035,4.037,4.035,4.036,39
20120401|2011-10-05 14:00,5,4.031,4.036,4.028,4.028,9
20120401|2011-10-05 14:30,5,4.028,4.028,4.021,4.026,5
20120401|2011-10-05 15:00,5,4.029,4.029,4.029,4.029,1
20120401|2011-10-05 15:30,5,4.035,4.035,4.029,4.032,5
20120401|2011-10-05 20:30,6,4.022,4.022,4.022,4.022,1
20120401|2011-10-05 21:30,6,4.023,4.023,4.023,4.023,2
20120401|2011-10-05 23:00,6,4.039,4.039,4.039,4.039,2
20120401|2011-10-06 02:30,6,4.01,4.01,4.01,4.01,1
20120401|2011-10-06 03:00,6,4.005,4.005,4.005,4.005,30
20120401|2011-10-06 06:30,6,4.023,4.023,4.023,4.023,1
20120401|2011-10-06 07:00,6,4.029,4.029,4.028,4.028,21
20120401|2011-10-06 07:30,6,4.034,4.034,4.012,4.015,77
20120401|2011-10-06 08:00,6,4.015,4.027,4.015,4.027,81
20120401|2011-10-06 08:30,6,4.027,4.03,4.024,4.028,34
20120401|2011-10-06 09:00,6,4.024,4.051,4.015,4.051,69
20120401|2011-10-06 09:30,6,3.99,4.047,3.99,4.013,132
20120401|2011-10-06 10:00,6,4.015,4.02,3.997,4.005,62
20120401|2011-10-06 10:30,6,4.011,4.025,4.011,4.025,20
20120401|2011-10-06 11:00,6,4.027,4.027,4.004,4.015,36
20120401|2011-10-06 11:30,6,4.012,4.034,4.012,4.014,90
20120401|2011-10-06 12:00,6,4.025,4.058,4.024,4.045,101
20120401|2011-10-06 12:30,6,4.041,4.062,4.026,4.062,282
20120401|2011-10-06 13:00,6,4.059,4.075,4.041,4.063,281
20120401|2011-10-06 13:30,6,4.065,4.066,4.063,4.063,6
20120401|2011-10-06 14:00,6,4.064,4.064,4.064,4.064,1
20120401|2011-10-06 15:30,6,4.063,4.063,4.063,4.063,1
20120401|2011-10-06 16:00,6,4.065,4.065,4.065,4.065,1
20120401|2011-10-06 19:00,7,4.07,4.07,4.068,4.068,8
20120401|2011-10-06 20:00,7,4.068,4.068,4.066,4.066,7
20120401|2011-10-07 02:00,7,4.045,4.045,4.045,4.045,2
20120401|2011-10-07 02:30,7,4.039,4.039,4.039,4.039,1
20120401|2011-10-07 07:00,7,4.025,4.028,4.025,4.025,11
20120401|2011-10-07 07:30,7,4.037,4.038,4.027,4.027,30
20120401|2011-10-07 08:00,7,4.026,4.029,4,4.011,181
20120401|2011-10-07 08:30,7,4.018,4.02,4,4.01,61
20120401|2011-10-07 09:00,7,4.005,4.007,4.003,4.004,107
20120401|2011-10-07 09:30,7,4.005,4.014,4.004,4.014,134
20120401|2011-10-07 10:00,7,4.006,4.007,3.996,4.006,198
20120401|2011-10-07 10:30,7,4.003,4.005,3.992,3.994,86
20120401|2011-10-07 11:00,7,3.997,4.003,3.997,4.002,74
20120401|2011-10-07 11:30,7,4.003,4.004,3.99,3.99,14
20120401|2011-10-07 12:00,7,3.99,3.992,3.98,3.989,57
20120401|2011-10-07 12:30,7,3.988,3.997,3.983,3.989,48
20120401|2011-10-07 13:00,7,3.991,3.991,3.976,3.981,179
20120401|2011-10-07 13:30,7,3.981,3.981,3.977,3.981,49
20120401|2011-10-07 14:00,7,3.983,3.983,3.982,3.982,12
20120401|2011-10-07 14:30,7,3.981,3.981,3.981,3.981,5
20120401|2011-10-07 15:00,7,3.97,3.97,3.965,3.965,2
20120401|2011-10-07 15:30,7,3.974,3.974,3.972,3.972,4
20120401|2011-10-09 20:30,10,3.966,3.966,3.966,3.966,2
20120401|2011-10-10 00:30,10,3.963,3.963,3.963,3.963,3
20120401|2011-10-10 01:00,10,3.963,3.963,3.963,3.963,12
20120401|2011-10-10 01:30,10,3.958,3.958,3.958,3.958,1
20120401|2011-10-10 02:30,10,3.95,3.95,3.95,3.95,3
20120401|2011-10-10 03:00,10,3.95,3.95,3.95,3.95,3
20120401|2011-10-10 04:00,10,3.954,3.955,3.954,3.955,5
20120401|2011-10-10 06:30,10,3.955,3.96,3.953,3.96,3
20120401|2011-10-10 07:00,10,3.978,3.981,3.978,3.981,8
20120401|2011-10-10 07:30,10,3.978,3.983,3.965,3.978,32
20120401|2011-10-10 08:00,10,3.976,4.003,3.976,3.996,27
20120401|2011-10-10 08:30,10,4.001,4.005,3.993,3.997,58
20120401|2011-10-10 09:00,10,3.996,4.009,3.993,4.009,28
20120401|2011-10-10 09:30,10,4.007,4.014,4.005,4.014,6
20120401|2011-10-10 10:00,10,4.016,4.024,4.01,4.02,68
20120401|2011-10-10 10:30,10,4.018,4.018,4.009,4.014,92
20120401|2011-10-10 11:00,10,4.016,4.016,4.001,4.005,37
20120401|2011-10-10 11:30,10,4.006,4.011,4.006,4.011,55
20120401|2011-10-10 12:00,10,4.014,4.014,4.01,4.012,13
20120401|2011-10-10 12:30,10,4.008,4.008,4.002,4.006,16
20120401|2011-10-10 13:00,10,4.001,4.005,3.977,3.98,158
20120401|2011-10-10 13:30,10,3.979,3.985,3.979,3.984,32
20120401|2011-10-10 14:00,10,3.979,3.985,3.979,3.984,10
20120401|2011-10-10 14:30,10,3.979,3.984,3.979,3.984,4
20120401|2011-10-10 15:00,10,3.981,3.981,3.981,3.981,1
20120401|2011-10-10 15:30,10,3.987,3.988,3.987,3.987,61
20120401|2011-10-10 16:00,10,3.985,3.985,3.985,3.985,2
20120401|2011-10-11 01:00,11,3.995,3.995,3.995,3.995,1
20120401|2011-10-11 02:30,11,3.96,3.96,3.951,3.951,3
20120401|2011-10-11 03:00,11,3.94,3.94,3.94,3.94,4
20120401|2011-10-11 03:30,11,3.934,3.934,3.934,3.934,5
20120401|2011-10-11 04:00,11,3.923,3.923,3.923,3.923,1
20120401|2011-10-11 04:30,11,3.923,3.924,3.92,3.92,6
20120401|2011-10-11 05:30,11,3.92,3.92,3.92,3.92,2
20120401|2011-10-11 06:00,11,3.933,3.945,3.933,3.945,51
20120401|2011-10-11 06:30,11,3.944,3.965,3.944,3.965,21
20120401|2011-10-11 07:00,11,3.967,3.974,3.967,3.972,8
20120401|2011-10-11 08:00,11,3.968,3.974,3.965,3.966,38
20120401|2011-10-11 08:30,11,3.962,3.968,3.948,3.951,101
20120401|2011-10-11 09:00,11,3.945,3.946,3.943,3.946,20
20120401|2011-10-11 09:30,11,3.944,3.951,3.942,3.95,129
20120401|2011-10-11 10:00,11,3.956,3.956,3.935,3.936,35
20120401|2011-10-11 10:30,11,3.936,3.937,3.931,3.937,27
20120401|2011-10-11 11:00,11,3.943,3.947,3.92,3.944,113
20120401|2011-10-11 11:30,11,3.944,3.969,3.942,3.962,117
20120401|2011-10-11 12:00,11,3.955,3.956,3.949,3.955,23
20120401|2011-10-11 12:30,11,3.954,3.976,3.953,3.973,37
20120401|2011-10-11 13:00,11,3.977,3.989,3.975,3.989,595
20120401|2011-10-11 13:30,11,3.985,3.99,3.985,3.989,66
20120401|2011-10-11 14:00,11,3.984,3.984,3.982,3.984,9
20120401|2011-10-11 14:30,11,3.988,3.989,3.988,3.988,5
20120401|2011-10-11 15:00,11,3.981,3.981,3.979,3.979,3
20120401|2011-10-11 15:30,11,3.98,3.98,3.98,3.98,1
20120401|2011-10-11 16:00,11,3.979,3.979,3.978,3.978,4
20120401|2011-10-11 18:00,12,3.989,3.989,3.989,3.989,1
20120401|2011-10-11 18:30,12,3.989,3.989,3.989,3.989,1
20120401|2011-10-11 23:00,12,3.99,3.99,3.99,3.99,1
20120401|2011-10-12 06:30,12,3.987,3.987,3.987,3.987,3
20120401|2011-10-12 07:00,12,3.981,3.981,3.97,3.972,14
20120401|2011-10-12 07:30,12,3.983,3.985,3.975,3.985,34
20120401|2011-10-12 08:00,12,3.981,4.003,3.979,3.998,64
20120401|2011-10-12 08:30,12,3.998,3.998,3.974,3.978,100
20120401|2011-10-12 09:00,12,3.981,3.983,3.979,3.979,47
20120401|2011-10-12 09:30,12,3.982,3.984,3.953,3.955,69
20120401|2011-10-12 10:00,12,3.961,3.961,3.937,3.948,62
20120401|2011-10-12 10:30,12,3.943,3.945,3.938,3.938,35
20120401|2011-10-12 11:00,12,3.938,3.94,3.93,3.933,101
20120401|2011-10-12 11:30,12,3.933,3.944,3.931,3.94,67
20120401|2011-10-12 12:00,12,3.939,3.948,3.939,3.948,125
20120401|2011-10-12 12:30,12,3.945,3.945,3.937,3.937,32
20120401|2011-10-12 13:00,12,3.935,3.942,3.924,3.927,76
20120401|2011-10-12 13:30,12,3.926,3.93,3.925,3.93,51
20120401|2011-10-12 14:00,12,3.933,3.934,3.929,3.932,17
20120401|2011-10-12 14:30,12,3.931,3.934,3.93,3.934,10
20120401|2011-10-12 15:00,12,3.927,3.927,3.924,3.924,4
20120401|2011-10-12 15:30,12,3.926,3.926,3.922,3.922,4
20120401|2011-10-12 16:00,12,3.925,3.925,3.925,3.925,1
20120401|2011-10-13 05:30,13,3.912,3.912,3.912,3.912,2
20120401|2011-10-13 06:30,13,3.913,3.914,3.913,3.913,5
20120401|2011-10-13 07:00,13,3.913,3.924,3.913,3.92,13
20120401|2011-10-13 07:30,13,3.924,3.928,3.92,3.92,27
20120401|2011-10-13 08:00,13,3.926,3.935,3.919,3.934,62
20120401|2011-10-13 08:30,13,3.929,3.933,3.923,3.931,73
20120401|2011-10-13 09:00,13,3.932,3.938,3.926,3.938,31
20120401|2011-10-13 09:30,13,3.952,3.952,3.887,3.92,543
20120401|2011-10-13 10:00,13,3.918,3.924,3.912,3.915,110
20120401|2011-10-13 10:30,13,3.927,3.928,3.919,3.923,23
20120401|2011-10-13 11:00,13,3.928,3.953,3.928,3.935,289
20120401|2011-10-13 11:30,13,3.933,3.935,3.92,3.934,35
20120401|2011-10-13 12:00,13,3.93,3.939,3.927,3.938,21
20120401|2011-10-13 12:30,13,3.937,3.937,3.925,3.926,11
20120401|2011-10-13 13:00,13,3.929,3.945,3.927,3.945,76
20120401|2011-10-13 13:30,13,3.945,3.947,3.941,3.947,61
20120401|2011-10-13 14:00,13,3.948,3.949,3.947,3.949,36
20120401|2011-10-13 14:30,13,3.947,3.947,3.945,3.946,5
20120401|2011-10-13 15:00,13,3.952,3.953,3.951,3.952,7
20120401|2011-10-13 15:30,13,3.959,3.959,3.959,3.959,1
20120401|2011-10-14 01:00,14,3.927,3.927,3.924,3.924,24
20120401|2011-10-14 01:30,14,3.927,3.927,3.923,3.923,4
20120401|2011-10-14 02:00,14,3.916,3.916,3.916,3.916,13
20120401|2011-10-14 03:00,14,3.916,3.916,3.916,3.916,16
20120401|2011-10-14 03:30,14,3.916,3.916,3.913,3.913,27
20120401|2011-10-14 05:00,14,3.923,3.923,3.923,3.923,1
20120401|2011-10-14 05:30,14,3.92,3.92,3.92,3.92,2
20120401|2011-10-14 06:00,14,3.92,3.923,3.92,3.921,4
20120401|2011-10-14 06:30,14,3.934,3.938,3.934,3.935,71
20120401|2011-10-14 07:00,14,3.953,3.97,3.952,3.961,42
20120401|2011-10-14 07:30,14,3.969,3.977,3.969,3.977,21
20120401|2011-10-14 08:00,14,3.98,3.996,3.973,3.989,123
20120401|2011-10-14 08:30,14,3.986,3.988,3.97,3.973,46
20120401|2011-10-14 09:00,14,3.972,3.975,3.97,3.974,11
20120401|2011-10-14 09:30,14,3.972,3.972,3.955,3.96,139
20120401|2011-10-14 10:00,14,3.966,3.968,3.953,3.968,14
20120401|2011-10-14 10:30,14,3.976,4.026,3.973,4.012,283
20120401|2011-10-14 11:00,14,4.014,4.066,4.014,4.051,259
20120401|2011-10-14 11:30,14,4.056,4.056,4.031,4.046,138
20120401|2011-10-14 12:00,14,4.048,4.06,4.034,4.039,144
20120401|2011-10-14 12:30,14,4.044,4.044,4.032,4.034,34
20120401|2011-10-14 13:00,14,4.045,4.061,4.037,4.049,441
20120401|2011-10-14 13:30,14,4.051,4.051,4.041,4.051,22
20120401|2011-10-14 14:00,14,4.052,4.054,4.05,4.05,13
20120401|2011-10-14 14:30,14,4.049,4.051,4.045,4.047,47
20120401|2011-10-14 15:00,14,4.043,4.043,4.038,4.042,3
20120401|2011-10-14 15:30,14,4.035,4.04,4.035,4.04,2
20120401|2011-10-14 16:00,14,4.047,4.047,4.047,4.047,1
20120401|2011-10-16 17:00,17,4.077,4.077,4.077,4.077,3
20120401|2011-10-16 21:00,17,4.07,4.07,4.07,4.07,1
20120401|2011-10-16 22:30,17,4.072,4.072,4.072,4.072,1
20120401|2011-10-17 02:30,17,4.065,4.065,4.065,4.065,2
20120401|2011-10-17 03:00,17,4.063,4.063,4.063,4.063,9
20120401|2011-10-17 06:30,17,4.068,4.068,4.068,4.068,2
20120401|2011-10-17 07:00,17,4.077,4.077,4.064,4.064,15
20120401|2011-10-17 07:30,17,4.064,4.092,4.064,4.086,50
20120401|2011-10-17 08:00,17,4.074,4.074,3.965,3.965,452
20120401|2011-10-17 08:30,17,3.981,4.001,3.962,4.001,521
20120401|2011-10-17 09:00,17,3.997,3.997,3.972,3.972,82
20120401|2011-10-17 09:30,17,3.985,4.002,3.985,3.999,57
20120401|2011-10-17 10:00,17,3.987,3.999,3.981,3.981,44
20120401|2011-10-17 10:30,17,3.985,3.995,3.982,3.99,51
20120401|2011-10-17 11:00,17,3.975,3.988,3.974,3.975,128
20120401|2011-10-17 11:30,17,3.975,3.991,3.961,3.982,174
20120401|2011-10-17 12:00,17,3.981,3.984,3.981,3.984,5
20120401|2011-10-17 12:30,17,3.988,3.995,3.986,3.995,38
20120401|2011-10-17 13:00,17,3.992,4.011,3.985,4,172
20120401|2011-10-17 13:30,17,3.999,3.999,3.995,3.996,117
20120401|2011-10-17 14:00,17,3.996,3.998,3.994,3.994,10
20120401|2011-10-17 14:30,17,3.996,4.011,3.996,4.011,4
20120401|2011-10-17 15:30,17,4.006,4.006,4.006,4.006,2
20120401|2011-10-17 16:00,17,4.009,4.009,4.009,4.009,1
20120401|2011-10-18 02:00,18,4.018,4.018,4.018,4.018,1
20120401|2011-10-18 03:00,18,4.014,4.014,4.014,4.014,2
20120401|2011-10-18 05:30,18,3.994,3.994,3.994,3.994,1
20120401|2011-10-18 06:30,18,3.985,3.985,3.975,3.975,18
20120401|2011-10-18 07:00,18,3.987,3.987,3.969,3.975,48
20120401|2011-10-18 07:30,18,3.975,3.986,3.971,3.985,53
20120401|2011-10-18 08:00,18,3.985,3.988,3.95,3.955,154
20120401|2011-10-18 08:30,18,3.955,3.968,3.943,3.945,66
20120401|2011-10-18 09:00,18,3.957,3.959,3.948,3.948,28
20120401|2011-10-18 09:30,18,3.956,3.959,3.945,3.948,108
20120401|2011-10-18 10:00,18,3.95,3.955,3.948,3.95,23
20120401|2011-10-18 10:30,18,3.943,3.95,3.923,3.947,176
20120401|2011-10-18 11:00,18,3.947,3.947,3.939,3.942,32
20120401|2011-10-18 11:30,18,3.939,3.94,3.935,3.935,39
20120401|2011-10-18 12:00,18,3.935,3.938,3.925,3.925,29
20120401|2011-10-18 12:30,18,3.921,3.921,3.901,3.903,155
20120401|2011-10-18 13:00,18,3.908,3.911,3.901,3.902,448
20120401|2011-10-18 13:30,18,3.903,3.907,3.9,3.903,55
20120401|2011-10-18 14:00,18,3.908,3.908,3.908,3.908,7
20120401|2011-10-18 14:30,18,3.91,3.91,3.907,3.909,21
20120401|2011-10-18 15:00,18,3.9,3.903,3.899,3.899,7
20120401|2011-10-18 15:30,18,3.902,3.902,3.902,3.902,1
20120401|2011-10-18 18:30,19,3.915,3.915,3.915,3.915,2
20120401|2011-10-18 20:00,19,3.907,3.907,3.907,3.907,1
20120401|2011-10-18 20:30,19,3.911,3.911,3.911,3.911,1
20120401|2011-10-18 21:30,19,3.92,3.92,3.92,3.92,6
20120401|2011-10-18 22:00,19,3.92,3.92,3.92,3.92,1
20120401|2011-10-18 23:30,19,3.92,3.92,3.92,3.92,1
20120401|2011-10-19 01:00,19,3.92,3.92,3.92,3.92,2
20120401|2011-10-19 01:30,19,3.911,3.911,3.911,3.911,1
20120401|2011-10-19 02:30,19,3.904,3.904,3.904,3.904,4
20120401|2011-10-19 04:00,19,3.925,3.925,3.925,3.925,1
20120401|2011-10-19 06:00,19,3.916,3.916,3.916,3.916,1
20120401|2011-10-19 06:30,19,3.929,3.929,3.929,3.929,1
20120401|2011-10-19 07:00,19,3.933,3.939,3.933,3.937,5
20120401|2011-10-19 07:30,19,3.938,3.94,3.931,3.931,56
20120401|2011-10-19 08:00,19,3.932,3.949,3.929,3.929,34
20120401|2011-10-19 08:30,19,3.936,3.944,3.929,3.937,19
20120401|2011-10-19 09:00,19,3.945,3.953,3.937,3.948,67
20120401|2011-10-19 09:30,19,3.947,3.951,3.929,3.935,37
20120401|2011-10-19 10:00,19,3.94,3.94,3.94,3.94,5
20120401|2011-10-19 10:30,19,3.94,3.949,3.929,3.93,38
20120401|2011-10-19 11:00,19,3.932,3.932,3.916,3.918,52
20120401|2011-10-19 11:30,19,3.916,3.952,3.907,3.946,78
20120401|2011-10-19 12:00,19,3.951,3.952,3.924,3.928,168
20120401|2011-10-19 12:30,19,3.93,3.938,3.929,3.936,71
20120401|2011-10-19 13:00,19,3.936,3.939,3.92,3.926,84
20120401|2011-10-19 13:30,19,3.927,3.935,3.927,3.934,133
20120401|2011-10-19 14:00,19,3.931,3.934,3.931,3.934,5
20120401|2011-10-19 15:00,19,3.933,3.936,3.932,3.936,7
20120401|2011-10-19 21:00,20,3.92,3.92,3.92,3.92,1
20120401|2011-10-20 00:00,20,3.914,3.914,3.914,3.914,1
20120401|2011-10-20 07:30,20,3.922,3.922,3.916,3.916,32
20120401|2011-10-20 08:00,20,3.917,3.921,3.91,3.91,46
20120401|2011-10-20 08:30,20,3.91,3.912,3.895,3.904,271
20120401|2011-10-20 09:00,20,3.906,3.927,3.9,3.923,147
20120401|2011-10-20 09:30,20,3.951,3.99,3.93,3.97,261
20120401|2011-10-20 10:00,20,3.964,3.98,3.955,3.966,300
20120401|2011-10-20 10:30,20,3.977,3.977,3.965,3.965,132
20120401|2011-10-20 11:00,20,3.97,3.97,3.909,3.923,242
20120401|2011-10-20 11:30,20,3.915,3.93,3.911,3.923,87
20120401|2011-10-20 12:00,20,3.922,3.928,3.892,3.928,135
20120401|2011-10-20 12:30,20,3.926,3.928,3.912,3.916,186
20120401|2011-10-20 13:00,20,3.914,3.932,3.914,3.93,225
20120401|2011-10-20 13:30,20,3.93,3.93,3.921,3.922,46
20120401|2011-10-20 14:00,20,3.924,3.924,3.923,3.923,7
20120401|2011-10-20 14:30,20,3.926,3.926,3.926,3.926,4
20120401|2011-10-20 15:00,20,3.922,3.927,3.922,3.927,5
20120401|2011-10-20 15:30,20,3.923,3.923,3.923,3.923,1
20120401|2011-10-20 16:00,20,3.926,3.926,3.926,3.926,1
20120401|2011-10-20 20:30,21,3.93,3.93,3.928,3.928,3
20120401|2011-10-20 23:00,21,3.926,3.926,3.926,3.926,1
20120401|2011-10-21 01:00,21,3.92,3.92,3.915,3.915,2
20120401|2011-10-21 01:30,21,3.91,3.91,3.91,3.91,5
20120401|2011-10-21 02:00,21,3.9,3.905,3.899,3.899,32
20120401|2011-10-21 03:00,21,3.897,3.897,3.894,3.894,2
20120401|2011-10-21 04:00,21,3.891,3.891,3.89,3.89,2
20120401|2011-10-21 05:00,21,3.896,3.896,3.896,3.896,3
20120401|2011-10-21 06:00,21,3.898,3.898,3.898,3.898,1
20120401|2011-10-21 06:30,21,3.9,3.922,3.898,3.922,17
20120401|2011-10-21 07:00,21,3.911,3.913,3.892,3.895,37
20120401|2011-10-21 08:00,21,3.892,3.894,3.858,3.859,305
20120401|2011-10-21 08:30,21,3.87,3.879,3.867,3.87,119
20120401|2011-10-21 09:00,21,3.872,3.888,3.87,3.876,121
20120401|2011-10-21 09:30,21,3.876,3.909,3.876,3.905,867
20120401|2011-10-21 10:00,21,3.91,3.91,3.895,3.907,54
20120401|2011-10-21 10:30,21,3.912,3.912,3.891,3.903,66
20120401|2011-10-21 11:00,21,3.895,3.909,3.885,3.903,128
20120401|2011-10-21 11:30,21,3.903,3.91,3.885,3.885,81
20120401|2011-10-21 12:00,21,3.891,3.906,3.882,3.904,36
20120401|2011-10-21 12:30,21,3.907,3.918,3.905,3.918,65
20120401|2011-10-21 13:00,21,3.92,3.92,3.904,3.908,129
20120401|2011-10-21 13:30,21,3.906,3.913,3.906,3.913,25
20120401|2011-10-21 14:00,21,3.923,3.923,3.916,3.919,14
20120401|2011-10-21 14:30,21,3.919,3.919,3.916,3.916,5
20120401|2011-10-21 15:00,21,3.919,3.919,3.919,3.919,1
20120401|2011-10-21 15:30,21,3.923,3.925,3.923,3.924,4
20120401|2011-10-21 16:00,21,3.926,3.926,3.926,3.926,1
20120401|2011-10-23 17:30,24,3.921,3.921,3.92,3.92,2
20120401|2011-10-23 18:00,24,3.92,3.92,3.92,3.92,2
20120401|2011-10-23 18:30,24,3.926,3.926,3.926,3.926,1
20120401|2011-10-23 19:30,24,3.915,3.915,3.915,3.915,1
20120401|2011-10-24 00:00,24,3.911,3.911,3.91,3.91,2
20120401|2011-10-24 01:30,24,3.911,3.911,3.911,3.911,4
20120401|2011-10-24 03:00,24,3.906,3.906,3.906,3.906,13
20120401|2011-10-24 03:30,24,3.905,3.906,3.901,3.906,4
20120401|2011-10-24 05:30,24,3.929,3.929,3.929,3.929,3
20120401|2011-10-24 06:30,24,3.939,3.939,3.939,3.939,1
20120401|2011-10-24 07:00,24,3.929,3.947,3.929,3.943,6
20120401|2011-10-24 07:30,24,3.943,3.943,3.914,3.914,54
20120401|2011-10-24 08:00,24,3.912,3.929,3.911,3.929,132
20120401|2011-10-24 08:30,24,3.93,3.934,3.912,3.915,118
20120401|2011-10-24 09:00,24,3.916,3.922,3.909,3.922,99
20120401|2011-10-24 09:30,24,3.915,3.917,3.914,3.915,14
20120401|2011-10-24 10:00,24,3.906,3.906,3.884,3.886,123
20120401|2011-10-24 10:30,24,3.886,3.896,3.886,3.893,44
20120401|2011-10-24 11:00,24,3.893,3.897,3.88,3.881,19
20120401|2011-10-24 11:30,24,3.877,3.884,3.87,3.875,106
20120401|2011-10-24 12:00,24,3.875,3.882,3.874,3.879,15
20120401|2011-10-24 12:30,24,3.875,3.88,3.875,3.88,9
20120401|2011-10-24 13:00,24,3.873,3.891,3.873,3.889,66
20120401|2011-10-24 13:30,24,3.888,3.893,3.888,3.891,27
20120401|2011-10-24 15:00,24,3.889,3.889,3.886,3.886,4
20120401|2011-10-24 23:30,25,3.886,3.886,3.886,3.886,1
20120401|2011-10-25 06:00,25,3.912,3.912,3.912,3.912,1
20120401|2011-10-25 06:30,25,3.914,3.921,3.914,3.921,15
20120401|2011-10-25 07:00,25,3.934,3.937,3.931,3.931,66
20120401|2011-10-25 07:30,25,3.932,3.936,3.932,3.932,51
20120401|2011-10-25 08:00,25,3.94,3.98,3.93,3.951,397
20120401|2011-10-25 08:30,25,3.955,3.956,3.937,3.952,84
20120401|2011-10-25 09:00,25,3.951,3.958,3.939,3.945,138
20120401|2011-10-25 09:30,25,3.94,3.94,3.925,3.925,59
20120401|2011-10-25 10:00,25,3.917,3.917,3.893,3.905,166
20120401|2011-10-25 10:30,25,3.906,3.912,3.898,3.907,45
20120401|2011-10-25 11:00,25,3.918,3.922,3.912,3.922,40
20120401|2011-10-25 11:30,25,3.929,3.939,3.929,3.931,61
20120401|2011-10-25 12:00,25,3.94,3.955,3.94,3.954,123
20120401|2011-10-25 12:30,25,3.95,3.951,3.934,3.934,46
20120401|2011-10-25 13:00,25,3.934,3.952,3.933,3.951,155
20120401|2011-10-25 13:30,25,3.952,3.953,3.94,3.945,161
20120401|2011-10-25 14:00,25,3.945,3.948,3.945,3.948,16
20120401|2011-10-25 14:30,25,3.949,3.949,3.942,3.942,3
20120401|2011-10-25 15:00,25,3.944,3.944,3.944,3.944,1
20120401|2011-10-25 23:30,26,3.959,3.959,3.953,3.957,6
20120401|2011-10-26 00:00,26,3.949,3.949,3.949,3.949,3
20120401|2011-10-26 03:00,26,3.964,3.964,3.964,3.964,1
20120401|2011-10-26 05:00,26,3.966,3.966,3.966,3.966,5
20120401|2011-10-26 06:00,26,3.969,3.969,3.969,3.969,3
20120401|2011-10-26 06:30,26,3.971,3.971,3.97,3.97,4
20120401|2011-10-26 07:00,26,3.961,3.961,3.951,3.951,20
20120401|2011-10-26 07:30,26,3.94,3.958,3.94,3.958,60
20120401|2011-10-26 08:00,26,3.954,3.955,3.92,3.921,180
20120401|2011-10-26 08:30,26,3.922,3.935,3.922,3.93,40
20120401|2011-10-26 09:00,26,3.932,3.934,3.927,3.932,67
20120401|2011-10-26 09:30,26,3.93,3.93,3.91,3.913,44
20120401|2011-10-26 10:00,26,3.92,3.925,3.915,3.915,27
20120401|2011-10-26 10:30,26,3.915,3.918,3.907,3.918,40
20120401|2011-10-26 11:00,26,3.913,3.913,3.891,3.901,152
20120401|2011-10-26 11:30,26,3.888,3.889,3.87,3.884,254
20120401|2011-10-26 12:00,26,3.879,3.88,3.873,3.879,78
20120401|2011-10-26 12:30,26,3.884,3.89,3.881,3.882,79
20120401|2011-10-26 13:00,26,3.883,3.895,3.881,3.889,83
20120401|2011-10-26 13:30,26,3.887,3.89,3.885,3.89,61
20120401|2011-10-26 14:00,26,3.892,3.896,3.892,3.896,22
20120401|2011-10-26 14:30,26,3.896,3.898,3.896,3.896,59
20120401|2011-10-26 15:00,26,3.898,3.9,3.896,3.896,10
20120401|2011-10-26 15:30,26,3.887,3.889,3.887,3.889,2
20120401|2011-10-26 16:00,26,3.886,3.888,3.886,3.888,2
20120401|2011-10-26 20:00,27,3.891,3.891,3.89,3.89,2
20120401|2011-10-27 03:30,27,3.898,3.898,3.898,3.898,10
20120401|2011-10-27 06:30,27,3.872,3.872,3.867,3.868,5
20120401|2011-10-27 07:00,27,3.87,3.87,3.864,3.864,11
20120401|2011-10-27 07:30,27,3.863,3.867,3.86,3.866,99
20120401|2011-10-27 08:00,27,3.864,3.88,3.864,3.877,257
20120401|2011-10-27 08:30,27,3.877,3.881,3.866,3.881,133
20120401|2011-10-27 09:00,27,3.881,3.888,3.879,3.886,139
20120401|2011-10-27 09:30,27,3.86,3.877,3.855,3.864,311
20120401|2011-10-27 10:00,27,3.864,3.883,3.852,3.88,141
20120401|2011-10-27 10:30,27,3.881,3.885,3.873,3.88,166
20120401|2011-10-27 11:00,27,3.878,3.922,3.878,3.917,331
20120401|2011-10-27 11:30,27,3.91,3.916,3.9,3.916,87
20120401|2011-10-27 12:00,27,3.92,3.932,3.911,3.924,267
20120401|2011-10-27 12:30,27,3.924,3.93,3.924,3.928,90
20120401|2011-10-27 13:00,27,3.919,3.919,3.87,3.873,342
20120401|2011-10-27 13:30,27,3.872,3.891,3.872,3.889,108
20120401|2011-10-27 14:00,27,3.884,3.884,3.877,3.878,22
20120401|2011-10-27 14:30,27,3.878,3.894,3.878,3.894,30
20120401|2011-10-27 15:00,27,3.896,3.896,3.896,3.896,2
20120401|2011-10-27 15:30,27,3.893,3.898,3.893,3.898,2
20120401|2011-10-27 16:00,27,3.895,3.895,3.895,3.895,1
20120401|2011-10-27 17:00,28,3.89,3.89,3.89,3.89,11
20120401|2011-10-27 17:30,28,3.89,3.89,3.89,3.89,4
20120401|2011-10-27 18:00,28,3.89,3.89,3.89,3.89,2
20120401|2011-10-27 18:30,28,3.89,3.89,3.89,3.89,8
20120401|2011-10-27 20:00,28,3.895,3.895,3.895,3.895,10
20120401|2011-10-27 22:00,28,3.898,3.898,3.898,3.898,4
20120401|2011-10-27 23:00,28,3.925,3.925,3.925,3.925,1
20120401|2011-10-28 00:00,28,3.926,3.933,3.926,3.933,21
20120401|2011-10-28 04:00,28,3.911,3.911,3.911,3.911,50
20120401|2011-10-28 06:00,28,3.922,3.925,3.922,3.923,4
20120401|2011-10-28 06:30,28,3.93,3.93,3.925,3.925,2
20120401|2011-10-28 07:00,28,3.916,3.918,3.907,3.907,20
20120401|2011-10-28 07:30,28,3.909,3.934,3.905,3.923,37
20120401|2011-10-28 08:00,28,3.924,4.027,3.918,3.985,474
20120401|2011-10-28 08:30,28,3.976,3.98,3.968,3.975,356
20120401|2011-10-28 09:00,28,3.976,3.995,3.976,3.976,205
20120401|2011-10-28 09:30,28,3.98,3.98,3.955,3.968,375
20120401|2011-10-28 10:00,28,3.972,3.983,3.972,3.979,77
20120401|2011-10-28 10:30,28,3.982,3.985,3.967,3.975,240
20120401|2011-10-28 11:00,28,3.974,3.991,3.974,3.989,128
20120401|2011-10-28 11:30,28,3.984,3.99,3.975,3.977,223
20120401|2011-10-28 12:00,28,3.977,4.011,3.976,4.005,178
20120401|2011-10-28 12:30,28,4.004,4.016,4,4,231
20120401|2011-10-28 13:00,28,4.007,4.013,3.992,4.009,237
20120401|2011-10-28 13:30,28,4.008,4.009,4,4.005,131
20120401|2011-10-28 14:00,28,4.005,4.01,4.005,4.01,33
20120401|2011-10-28 14:30,28,4.014,4.014,4.014,4.014,1
20120401|2011-10-28 15:00,28,4.004,4.004,4.002,4.002,8
20120401|2011-10-28 15:30,28,4.019,4.019,4.015,4.015,6
20120401|2011-10-30 23:00,31,4.025,4.025,4.025,4.025,1
20120401|2011-10-30 23:30,31,4.02,4.02,4.009,4.009,5
20120401|2011-10-31 01:30,31,4.018,4.018,4.018,4.018,1
20120401|2011-10-31 02:00,31,4.037,4.038,4.037,4.038,3
20120401|2011-10-31 04:30,31,4.032,4.032,4.032,4.032,1
20120401|2011-10-31 06:30,31,4.039,4.052,4.037,4.049,15
20120401|2011-10-31 07:00,31,4.047,4.049,3.999,4.01,136
20120401|2011-10-31 07:30,31,4.01,4.026,3.992,3.992,24
20120401|2011-10-31 08:00,31,3.989,3.989,3.95,3.962,184
20120401|2011-10-31 08:30,31,3.963,3.981,3.963,3.97,27
20120401|2011-10-31 09:00,31,3.975,3.976,3.96,3.96,200
20120401|2011-10-31 09:30,31,3.965,3.971,3.958,3.959,53
20120401|2011-10-31 10:00,31,3.956,3.97,3.956,3.964,13
20120401|2011-10-31 10:30,31,3.964,3.974,3.963,3.97,16
20120401|2011-10-31 11:00,31,3.969,3.983,3.967,3.981,26
20120401|2011-10-31 11:30,31,3.981,4.001,3.978,3.995,31
20120401|2011-10-31 12:00,31,3.991,4,3.99,3.99,40
20120401|2011-10-31 12:30,31,3.998,4.011,3.998,3.998,107
20120401|2011-10-31 13:00,31,4.004,4.031,4.001,4.026,649
20120401|2011-10-31 13:30,31,4.025,4.029,4.022,4.026,61
20120401|2011-10-31 14:00,31,4.025,4.025,4.025,4.025,15
20120401|2011-10-31 14:30,31,4.025,4.028,4.025,4.028,16
20120401|2011-10-31 15:00,31,4.029,4.03,4.029,4.03,3
20120401|2011-10-31 15:30,31,4.025,4.025,4.025,4.025,3
20120401|2011-11-01 00:00,1,4.027,4.029,4.027,4.029,3
20120401|2011-11-01 00:30,1,4.028,4.028,4.028,4.028,1
20120401|2011-11-01 01:00,1,4.029,4.031,4.029,4.031,2
20120401|2011-11-01 01:30,1,4.031,4.031,4.031,4.031,1
20120401|2011-11-01 02:00,1,4.031,4.031,4.031,4.031,1
20120401|2011-11-01 04:00,1,4.008,4.008,4.008,4.008,1
20120401|2011-11-01 04:30,1,4.01,4.01,4.007,4.007,4
20120401|2011-11-01 05:00,1,4.007,4.01,4.007,4.01,10
20120401|2011-11-01 05:30,1,4.007,4.007,4.002,4.002,2
20120401|2011-11-01 06:00,1,3.983,3.983,3.983,3.983,1
20120401|2011-11-01 06:30,1,3.975,3.98,3.969,3.977,57
20120401|2011-11-01 07:00,1,3.977,3.977,3.949,3.95,80
20120401|2011-11-01 07:30,1,3.959,3.96,3.944,3.958,38
20120401|2011-11-01 08:00,1,3.942,3.942,3.884,3.901,632
20120401|2011-11-01 08:30,1,3.903,3.916,3.889,3.914,192
20120401|2011-11-01 09:00,1,3.914,3.914,3.897,3.905,75
20120401|2011-11-01 09:30,1,3.908,3.908,3.89,3.897,177
20120401|2011-11-01 10:00,1,3.895,3.898,3.89,3.898,175
20120401|2011-11-01 10:30,1,3.897,3.903,3.896,3.896,11
20120401|2011-11-01 11:00,1,3.895,3.909,3.89,3.899,164
20120401|2011-11-01 11:30,1,3.9,3.925,3.9,3.914,212
20120401|2011-11-01 12:00,1,3.92,3.922,3.909,3.915,43
20120401|2011-11-01 12:30,1,3.915,3.924,3.906,3.919,42
20120401|2011-11-01 13:00,1,3.917,3.917,3.893,3.9,323
20120401|2011-11-01 13:30,1,3.901,3.905,3.9,3.905,106
20120401|2011-11-01 14:00,1,3.899,3.9,3.898,3.898,11
20120401|2011-11-01 14:30,1,3.901,3.905,3.898,3.898,18
20120401|2011-11-01 15:00,1,3.898,3.9,3.893,3.894,9
20120401|2011-11-01 15:30,1,3.894,3.894,3.891,3.891,3
20120401|2011-11-01 16:00,1,3.89,3.89,3.89,3.89,1
20120401|2011-11-01 22:00,2,3.887,3.889,3.887,3.889,2
20120401|2011-11-02 03:30,2,3.883,3.883,3.883,3.883,10
20120401|2011-11-02 06:00,2,3.919,3.919,3.919,3.919,1
20120401|2011-11-02 06:30,2,3.89,3.89,3.886,3.886,6
20120401|2011-11-02 07:00,2,3.86,3.863,3.851,3.851,23
20120401|2011-11-02 07:30,2,3.862,3.884,3.861,3.874,108
20120401|2011-11-02 08:00,2,3.872,3.874,3.853,3.858,137
20120401|2011-11-02 08:30,2,3.863,3.88,3.863,3.869,72
20120401|2011-11-02 09:00,2,3.872,3.884,3.872,3.883,29
20120401|2011-11-02 09:30,2,3.883,3.894,3.874,3.889,106
20120401|2011-11-02 10:00,2,3.894,3.898,3.888,3.888,63
20120401|2011-11-02 10:30,2,3.887,3.893,3.885,3.885,46
20120401|2011-11-02 11:00,2,3.885,3.886,3.876,3.882,50
20120401|2011-11-02 11:30,2,3.88,3.902,3.872,3.901,80
20120401|2011-11-02 12:00,2,3.898,3.903,3.891,3.891,51
20120401|2011-11-02 12:30,2,3.885,3.885,3.874,3.875,177
20120401|2011-11-02 13:00,2,3.876,3.876,3.852,3.864,248
20120401|2011-11-02 13:30,2,3.864,3.866,3.861,3.863,26
20120401|2011-11-02 14:00,2,3.868,3.869,3.868,3.869,7
20120401|2011-11-02 14:30,2,3.869,3.87,3.869,3.87,4
20120401|2011-11-02 15:00,2,3.874,3.874,3.874,3.874,1
20120401|2011-11-03 02:00,3,3.881,3.882,3.881,3.882,12
20120401|2011-11-03 03:00,3,3.888,3.888,3.885,3.886,10
20120401|2011-11-03 03:30,3,3.886,3.889,3.886,3.888,32
20120401|2011-11-03 04:00,3,3.891,3.892,3.891,3.892,6
20120401|2011-11-03 04:30,3,3.897,3.909,3.897,3.909,4
20120401|2011-11-03 05:00,3,3.909,3.911,3.909,3.911,16
20120401|2011-11-03 06:30,3,3.898,3.899,3.882,3.891,5
20120401|2011-11-03 07:00,3,3.886,3.891,3.87,3.87,45
20120401|2011-11-03 07:30,3,3.868,3.88,3.86,3.88,64
20120401|2011-11-03 08:00,3,3.883,3.887,3.878,3.883,117
20120401|2011-11-03 08:30,3,3.883,3.885,3.88,3.883,52
20120401|2011-11-03 09:00,3,3.884,3.893,3.883,3.892,137
20120401|2011-11-03 09:30,3,3.85,3.924,3.85,3.9,476
20120401|2011-11-03 10:00,3,3.899,3.918,3.898,3.908,48
20120401|2011-11-03 10:30,3,3.911,3.93,3.911,3.929,17
20120401|2011-11-03 11:00,3,3.931,3.943,3.93,3.934,220
20120401|2011-11-03 11:30,3,3.938,3.944,3.923,3.923,283
20120401|2011-11-03 12:00,3,3.918,3.921,3.872,3.878,239
20120401|2011-11-03 12:30,3,3.873,3.882,3.867,3.874,90
20120401|2011-11-03 13:00,3,3.885,3.906,3.867,3.883,221
20120401|2011-11-03 13:30,3,3.877,3.886,3.876,3.88,80
20120401|2011-11-03 14:00,3,3.88,3.889,3.879,3.887,36
20120401|2011-11-03 15:00,3,3.892,3.894,3.892,3.894,10
20120401|2011-11-03 21:00,4,3.913,3.913,3.913,3.913,1
20120401|2011-11-04 01:30,4,3.911,3.914,3.911,3.913,24
20120401|2011-11-04 02:00,4,3.908,3.911,3.908,3.911,8
20120401|2011-11-04 02:30,4,3.911,3.912,3.911,3.911,27
20120401|2011-11-04 03:00,4,3.906,3.906,3.906,3.906,2
20120401|2011-11-04 03:30,4,3.895,3.895,3.895,3.895,5
20120401|2011-11-04 04:30,4,3.906,3.906,3.906,3.906,8
20120401|2011-11-04 05:00,4,3.906,3.906,3.903,3.903,14
20120401|2011-11-04 06:00,4,3.9,3.9,3.885,3.885,57
20120401|2011-11-04 06:30,4,3.886,3.9,3.881,3.9,50
20120401|2011-11-04 07:00,4,3.892,3.903,3.892,3.903,11
20120401|2011-11-04 07:30,4,3.898,3.899,3.885,3.886,56
20120401|2011-11-04 08:00,4,3.884,3.924,3.884,3.906,168
20120401|2011-11-04 08:30,4,3.903,3.916,3.898,3.9,203
20120401|2011-11-04 09:00,4,3.908,3.913,3.899,3.901,44
20120401|2011-11-04 09:30,4,3.899,3.911,3.895,3.911,50
20120401|2011-11-04 10:00,4,3.913,3.92,3.9,3.913,221
20120401|2011-11-04 10:30,4,3.912,3.912,3.895,3.895,77
20120401|2011-11-04 11:00,4,3.898,3.916,3.898,3.916,54
20120401|2011-11-04 11:30,4,3.915,3.915,3.878,3.878,136
20120401|2011-11-04 12:00,4,3.895,3.895,3.862,3.866,123
20120401|2011-11-04 12:30,4,3.869,3.876,3.858,3.865,128
20120401|2011-11-04 13:00,4,3.866,3.878,3.862,3.872,79
20120401|2011-11-04 13:30,4,3.873,3.881,3.873,3.881,21
20120401|2011-11-04 14:00,4,3.879,3.879,3.876,3.876,15
20120401|2011-11-04 14:30,4,3.878,3.878,3.878,3.878,2
20120401|2011-11-04 15:00,4,3.88,3.88,3.88,3.88,3
20120401|2011-11-04 15:30,4,3.881,3.881,3.881,3.881,2
20120401|2011-11-06 17:00,7,3.871,3.871,3.85,3.854,13
20120401|2011-11-06 18:30,7,3.849,3.849,3.849,3.849,1
20120401|2011-11-06 19:30,7,3.849,3.849,3.849,3.849,1
20120401|2011-11-06 22:30,7,3.843,3.843,3.843,3.843,1
20120401|2011-11-07 01:00,7,3.839,3.839,3.837,3.837,2
20120401|2011-11-07 01:30,7,3.839,3.839,3.839,3.839,16
20120401|2011-11-07 02:30,7,3.84,3.84,3.84,3.84,5
20120401|2011-11-07 03:00,7,3.84,3.84,3.84,3.84,10
20120401|2011-11-07 03:30,7,3.84,3.84,3.84,3.84,1
20120401|2011-11-07 04:00,7,3.84,3.84,3.84,3.84,6
20120401|2011-11-07 04:30,7,3.836,3.836,3.836,3.836,9
20120401|2011-11-07 05:00,7,3.836,3.839,3.833,3.839,13
20120401|2011-11-07 06:30,7,3.837,3.837,3.835,3.835,11
20120401|2011-11-07 07:00,7,3.805,3.829,3.802,3.802,69
20120401|2011-11-07 07:30,7,3.808,3.815,3.805,3.809,87
20120401|2011-11-07 08:00,7,3.805,3.805,3.758,3.78,375
20120401|2011-11-07 08:30,7,3.782,3.8,3.782,3.798,201
20120401|2011-11-07 09:00,7,3.794,3.794,3.782,3.783,113
20120401|2011-11-07 09:30,7,3.787,3.795,3.787,3.789,81
20120401|2011-11-07 10:00,7,3.791,3.798,3.791,3.794,290
20120401|2011-11-07 10:30,7,3.789,3.795,3.779,3.792,86
20120401|2011-11-07 11:00,7,3.792,3.813,3.792,3.809,131
20120401|2011-11-07 11:30,7,3.811,3.823,3.811,3.823,42
20120401|2011-11-07 12:00,7,3.827,3.829,3.817,3.825,101
20120401|2011-11-07 12:30,7,3.818,3.818,3.803,3.808,263
20120401|2011-11-07 13:00,7,3.808,3.808,3.785,3.788,563
20120401|2011-11-07 13:30,7,3.788,3.795,3.786,3.789,36
20120401|2011-11-07 14:00,7,3.791,3.791,3.788,3.788,4
20120401|2011-11-07 14:30,7,3.791,3.791,3.787,3.787,7
20120401|2011-11-07 15:00,7,3.795,3.798,3.795,3.795,4
20120401|2011-11-07 15:30,7,3.795,3.795,3.789,3.789,8
20120401|2011-11-07 18:00,8,3.791,3.791,3.791,3.791,1
20120401|2011-11-07 19:30,8,3.785,3.785,3.785,3.785,15
20120401|2011-11-07 21:30,8,3.787,3.787,3.785,3.785,4
20120401|2011-11-07 22:00,8,3.785,3.785,3.785,3.785,16
20120401|2011-11-07 22:30,8,3.79,3.79,3.79,3.79,1
20120401|2011-11-07 23:30,8,3.79,3.79,3.79,3.79,3
20120401|2011-11-08 00:00,8,3.79,3.79,3.79,3.79,1
20120401|2011-11-08 01:00,8,3.785,3.785,3.785,3.785,11
20120401|2011-11-08 02:00,8,3.785,3.785,3.785,3.785,21
20120401|2011-11-08 02:30,8,3.782,3.782,3.782,3.782,1
20120401|2011-11-08 04:00,8,3.77,3.77,3.77,3.77,1
20120401|2011-11-08 04:30,8,3.771,3.771,3.771,3.771,1
20120401|2011-11-08 05:00,8,3.768,3.778,3.767,3.778,45
20120401|2011-11-08 05:30,8,3.778,3.778,3.778,3.778,1
20120401|2011-11-08 06:00,8,3.766,3.767,3.759,3.759,65
20120401|2011-11-08 06:30,8,3.759,3.761,3.753,3.759,83
20120401|2011-11-08 07:00,8,3.757,3.773,3.757,3.762,41
20120401|2011-11-08 07:30,8,3.771,3.802,3.771,3.795,57
20120401|2011-11-08 08:00,8,3.8,3.801,3.77,3.77,149
20120401|2011-11-08 08:30,8,3.773,3.774,3.765,3.769,144
20120401|2011-11-08 09:00,8,3.769,3.788,3.769,3.777,52
20120401|2011-11-08 09:30,8,3.775,3.775,3.765,3.772,20
20120401|2011-11-08 10:00,8,3.771,3.773,3.77,3.773,4
20120401|2011-11-08 10:30,8,3.767,3.792,3.767,3.784,151
20120401|2011-11-08 11:00,8,3.781,3.783,3.768,3.77,31
20120401|2011-11-08 11:30,8,3.767,3.776,3.759,3.775,36
20120401|2011-11-08 12:00,8,3.775,3.78,3.775,3.78,14
20120401|2011-11-08 12:30,8,3.785,3.802,3.779,3.8,109
20120401|2011-11-08 13:00,8,3.798,3.835,3.797,3.832,356
20120401|2011-11-08 13:30,8,3.832,3.851,3.829,3.851,337
20120401|2011-11-08 14:00,8,3.851,3.851,3.842,3.844,30
20120401|2011-11-08 14:30,8,3.842,3.847,3.841,3.847,32
20120401|2011-11-08 15:30,8,3.85,3.85,3.85,3.85,1
20120401|2011-11-08 20:30,9,3.842,3.842,3.842,3.842,2
20120401|2011-11-08 23:30,9,3.824,3.824,3.824,3.824,1
20120401|2011-11-09 01:00,9,3.818,3.818,3.818,3.818,1
20120401|2011-11-09 02:30,9,3.816,3.816,3.816,3.816,5
20120401|2011-11-09 04:30,9,3.81,3.81,3.81,3.81,1
20120401|2011-11-09 05:30,9,3.845,3.845,3.845,3.845,1
20120401|2011-11-09 06:30,9,3.822,3.822,3.82,3.82,5
20120401|2011-11-09 07:00,9,3.828,3.828,3.807,3.807,6
20120401|2011-11-09 07:30,9,3.805,3.805,3.785,3.789,22
20120401|2011-11-09 08:00,9,3.783,3.788,3.772,3.778,185
20120401|2011-11-09 08:30,9,3.778,3.793,3.778,3.791,52
20120401|2011-11-09 09:00,9,3.792,3.792,3.771,3.776,159
20120401|2011-11-09 09:30,9,3.777,3.778,3.749,3.758,235
20120401|2011-11-09 10:00,9,3.755,3.77,3.755,3.762,447
20120401|2011-11-09 10:30,9,3.759,3.763,3.748,3.759,44
20120401|2011-11-09 11:00,9,3.758,3.759,3.75,3.752,126
20120401|2011-11-09 11:30,9,3.752,3.761,3.752,3.757,52
20120401|2011-11-09 12:00,9,3.756,3.757,3.744,3.748,227
20120401|2011-11-09 12:30,9,3.752,3.759,3.75,3.755,50
20120401|2011-11-09 13:00,9,3.755,3.763,3.735,3.743,514
20120401|2011-11-09 13:30,9,3.74,3.744,3.738,3.74,187
20120401|2011-11-09 14:00,9,3.74,3.744,3.74,3.744,35
20120401|2011-11-09 14:30,9,3.745,3.747,3.743,3.747,10
20120401|2011-11-09 15:00,9,3.745,3.745,3.74,3.745,8
20120401|2011-11-09 15:30,9,3.745,3.747,3.742,3.742,5
20120401|2011-11-09 16:00,9,3.746,3.746,3.746,3.746,1
20120401|2011-11-10 02:30,10,3.736,3.736,3.736,3.736,10
20120401|2011-11-10 03:30,10,3.735,3.735,3.735,3.735,2
20120401|2011-11-10 05:30,10,3.768,3.768,3.768,3.768,1
20120401|2011-11-10 06:30,10,3.78,3.78,3.779,3.779,3
20120401|2011-11-10 07:00,10,3.766,3.771,3.755,3.758,55
20120401|2011-11-10 07:30,10,3.76,3.76,3.754,3.754,73
20120401|2011-11-10 08:00,10,3.759,3.76,3.748,3.748,69
20120401|2011-11-10 08:30,10,3.754,3.754,3.744,3.75,32
20120401|2011-11-10 09:00,10,3.751,3.757,3.741,3.741,91
20120401|2011-11-10 09:30,10,3.732,3.742,3.705,3.707,338
20120401|2011-11-10 10:00,10,3.7,3.721,3.7,3.718,154
20120401|2011-11-10 10:30,10,3.718,3.73,3.718,3.729,131
20120401|2011-11-10 11:00,10,3.731,3.758,3.729,3.755,123
20120401|2011-11-10 11:30,10,3.75,3.775,3.745,3.755,219
20120401|2011-11-10 12:00,10,3.76,3.76,3.731,3.74,212
20120401|2011-11-10 12:30,10,3.736,3.738,3.724,3.732,40
20120401|2011-11-10 13:00,10,3.736,3.74,3.725,3.738,192
20120401|2011-11-10 13:30,10,3.735,3.74,3.734,3.738,49
20120401|2011-11-10 14:00,10,3.736,3.736,3.733,3.733,29
20120401|2011-11-10 14:30,10,3.734,3.737,3.734,3.735,50
20120401|2011-11-10 15:00,10,3.738,3.738,3.735,3.735,2
20120401|2011-11-10 15:30,10,3.736,3.736,3.736,3.736,1
20120401|2011-11-10 18:00,11,3.722,3.722,3.722,3.722,1
20120401|2011-11-10 23:30,11,3.744,3.744,3.742,3.742,16
20120401|2011-11-11 00:00,11,3.737,3.737,3.737,3.737,8
20120401|2011-11-11 00:30,11,3.737,3.739,3.737,3.739,31
20120401|2011-11-11 02:00,11,3.74,3.74,3.74,3.74,3
20120401|2011-11-11 04:00,11,3.731,3.731,3.731,3.731,2
20120401|2011-11-11 05:00,11,3.719,3.719,3.719,3.719,1
20120401|2011-11-11 05:30,11,3.712,3.712,3.707,3.707,36
20120401|2011-11-11 06:00,11,3.707,3.707,3.706,3.706,14
20120401|2011-11-11 06:30,11,3.7,3.7,3.687,3.688,25
20120401|2011-11-11 07:00,11,3.693,3.697,3.692,3.697,10
20120401|2011-11-11 07:30,11,3.702,3.709,3.692,3.692,81
20120401|2011-11-11 08:00,11,3.684,3.692,3.673,3.692,145
20120401|2011-11-11 08:30,11,3.691,3.696,3.681,3.685,85
20120401|2011-11-11 09:00,11,3.685,3.693,3.68,3.688,48
20120401|2011-11-11 09:30,11,3.683,3.695,3.68,3.695,41
20120401|2011-11-11 10:00,11,3.691,3.702,3.69,3.699,115
20120401|2011-11-11 10:30,11,3.698,3.706,3.683,3.696,101
20120401|2011-11-11 11:00,11,3.696,3.705,3.696,3.699,204
20120401|2011-11-11 11:30,11,3.699,3.7,3.689,3.693,66
20120401|2011-11-11 12:00,11,3.696,3.726,3.696,3.721,284
20120401|2011-11-11 12:30,11,3.719,3.722,3.71,3.72,82
20120401|2011-11-11 13:00,11,3.721,3.722,3.694,3.698,298
20120401|2011-11-11 13:30,11,3.698,3.699,3.693,3.699,201
20120401|2011-11-11 14:00,11,3.695,3.695,3.684,3.685,3
20120401|2011-11-11 14:30,11,3.686,3.691,3.686,3.691,9
20120401|2011-11-11 15:00,11,3.697,3.697,3.697,3.697,1
20120401|2011-11-11 15:30,11,3.685,3.685,3.685,3.685,1
20120401|2011-11-13 17:00,14,3.661,3.661,3.66,3.66,15
20120401|2011-11-13 17:30,14,3.668,3.668,3.66,3.66,9
20120401|2011-11-13 18:00,14,3.66,3.66,3.66,3.66,1
20120401|2011-11-13 18:30,14,3.653,3.653,3.65,3.65,2
20120401|2011-11-13 19:00,14,3.66,3.66,3.66,3.66,91
20120401|2011-11-13 21:00,14,3.66,3.66,3.66,3.66,1
20120401|2011-11-14 00:30,14,3.663,3.663,3.662,3.662,11
20120401|2011-11-14 01:00,14,3.662,3.663,3.661,3.661,13
20120401|2011-11-14 01:30,14,3.659,3.661,3.659,3.659,43
20120401|2011-11-14 02:00,14,3.659,3.664,3.656,3.659,104
20120401|2011-11-14 02:30,14,3.658,3.668,3.658,3.668,6
20120401|2011-11-14 04:30,14,3.656,3.656,3.635,3.635,17
20120401|2011-11-14 05:30,14,3.638,3.638,3.637,3.637,10
20120401|2011-11-14 06:30,14,3.643,3.643,3.643,3.643,2
20120401|2011-11-14 07:00,14,3.644,3.651,3.631,3.639,58
20120401|2011-11-14 07:30,14,3.635,3.635,3.615,3.62,71
20120401|2011-11-14 08:00,14,3.622,3.643,3.622,3.642,360
20120401|2011-11-14 08:30,14,3.64,3.641,3.627,3.627,131
20120401|2011-11-14 09:00,14,3.621,3.635,3.621,3.627,32
20120401|2011-11-14 09:30,14,3.631,3.637,3.63,3.633,138
20120401|2011-11-14 10:00,14,3.64,3.641,3.637,3.641,9
20120401|2011-11-14 10:30,14,3.632,3.636,3.624,3.636,71
20120401|2011-11-14 11:00,14,3.637,3.648,3.635,3.648,144
20120401|2011-11-14 11:30,14,3.644,3.649,3.644,3.647,38
20120401|2011-11-14 12:00,14,3.644,3.65,3.644,3.649,53
20120401|2011-11-14 12:30,14,3.647,3.647,3.628,3.628,40
20120401|2011-11-14 13:00,14,3.622,3.626,3.612,3.617,189
20120401|2011-11-14 13:30,14,3.617,3.619,3.615,3.616,73
20120401|2011-11-14 14:00,14,3.615,3.616,3.61,3.61,24
20120401|2011-11-14 14:30,14,3.614,3.614,3.613,3.613,3
20120401|2011-11-14 15:00,14,3.615,3.615,3.615,3.615,1
20120401|2011-11-14 16:00,14,3.607,3.607,3.607,3.607,1
20120401|2011-11-14 18:30,15,3.601,3.601,3.601,3.601,1
20120401|2011-11-14 20:00,15,3.6,3.6,3.598,3.598,3
20120401|2011-11-14 20:30,15,3.601,3.604,3.601,3.602,9
20120401|2011-11-14 21:30,15,3.602,3.602,3.601,3.601,2
20120401|2011-11-14 23:00,15,3.603,3.604,3.602,3.604,7
20120401|2011-11-14 23:30,15,3.602,3.602,3.602,3.602,11
20120401|2011-11-15 00:30,15,3.591,3.592,3.591,3.592,4
20120401|2011-11-15 01:00,15,3.592,3.592,3.592,3.592,1
20120401|2011-11-15 01:30,15,3.592,3.592,3.592,3.592,2
20120401|2011-11-15 02:00,15,3.589,3.589,3.588,3.589,6
20120401|2011-11-15 03:30,15,3.583,3.583,3.578,3.578,10
20120401|2011-11-15 04:00,15,3.578,3.581,3.578,3.581,58
20120401|2011-11-15 04:30,15,3.581,3.594,3.581,3.586,136
20120401|2011-11-15 05:00,15,3.586,3.586,3.572,3.572,37
20120401|2011-11-15 05:30,15,3.565,3.565,3.557,3.56,21
20120401|2011-11-15 06:00,15,3.564,3.583,3.563,3.575,114
20120401|2011-11-15 06:30,15,3.574,3.577,3.565,3.577,110
20120401|2011-11-15 07:00,15,3.577,3.59,3.577,3.589,23
20120401|2011-11-15 07:30,15,3.592,3.601,3.592,3.6,131
20120401|2011-11-15 08:00,15,3.604,3.624,3.59,3.603,262
20120401|2011-11-15 08:30,15,3.602,3.619,3.602,3.617,34
20120401|2011-11-15 09:00,15,3.61,3.613,3.606,3.611,47
20120401|2011-11-15 09:30,15,3.609,3.609,3.587,3.591,125
20120401|2011-11-15 10:00,15,3.588,3.596,3.581,3.592,65
20120401|2011-11-15 10:30,15,3.586,3.594,3.577,3.592,94
20120401|2011-11-15 11:00,15,3.596,3.596,3.58,3.588,54
20120401|2011-11-15 11:30,15,3.589,3.589,3.575,3.577,180
20120401|2011-11-15 12:00,15,3.582,3.585,3.565,3.568,88
20120401|2011-11-15 12:30,15,3.568,3.568,3.546,3.553,95
20120401|2011-11-15 13:00,15,3.553,3.569,3.553,3.561,317
20120401|2011-11-15 13:30,15,3.561,3.569,3.561,3.569,46
20120401|2011-11-15 14:00,15,3.567,3.569,3.567,3.569,7
20120401|2011-11-15 14:30,15,3.568,3.568,3.566,3.566,6
20120401|2011-11-15 15:00,15,3.567,3.567,3.565,3.565,2
20120401|2011-11-15 15:30,15,3.564,3.565,3.562,3.562,9
20120401|2011-11-15 20:30,16,3.557,3.559,3.55,3.55,3
20120401|2011-11-15 21:00,16,3.545,3.545,3.545,3.545,1
20120401|2011-11-15 21:30,16,3.554,3.554,3.554,3.554,1
20120401|2011-11-15 22:30,16,3.557,3.557,3.557,3.557,1
20120401|2011-11-15 23:00,16,3.56,3.56,3.56,3.56,1
20120401|2011-11-16 02:30,16,3.567,3.567,3.567,3.567,2
20120401|2011-11-16 04:00,16,3.578,3.578,3.578,3.578,2
20120401|2011-11-16 04:30,16,3.551,3.551,3.55,3.55,12
20120401|2011-11-16 05:00,16,3.555,3.57,3.554,3.57,4
20120401|2011-11-16 06:30,16,3.563,3.577,3.563,3.577,4
20120401|2011-11-16 07:00,16,3.575,3.575,3.572,3.572,8
20120401|2011-11-16 07:30,16,3.563,3.568,3.551,3.568,77
20120401|2011-11-16 08:00,16,3.562,3.584,3.562,3.584,119
20120401|2011-11-16 08:30,16,3.58,3.586,3.569,3.569,150
20120401|2011-11-16 09:00,16,3.576,3.577,3.552,3.576,133
20120401|2011-11-16 09:30,16,3.568,3.581,3.568,3.581,48
20120401|2011-11-16 10:00,16,3.577,3.579,3.555,3.556,136
20120401|2011-11-16 10:30,16,3.555,3.559,3.527,3.532,232
20120401|2011-11-16 11:00,16,3.535,3.536,3.521,3.532,247
20120401|2011-11-16 11:30,16,3.534,3.534,3.525,3.533,133
20120401|2011-11-16 12:00,16,3.535,3.538,3.529,3.532,23
20120401|2011-11-16 12:30,16,3.525,3.525,3.509,3.509,142
20120401|2011-11-16 13:00,16,3.515,3.515,3.494,3.508,202
20120401|2011-11-16 13:30,16,3.51,3.513,3.509,3.513,122
20120401|2011-11-16 14:00,16,3.516,3.516,3.512,3.513,5
20120401|2011-11-16 14:30,16,3.511,3.513,3.511,3.513,6
20120401|2011-11-16 15:00,16,3.504,3.504,3.504,3.504,14
20120401|2011-11-16 15:30,16,3.502,3.502,3.496,3.5,5
20120401|2011-11-16 18:00,17,3.495,3.495,3.495,3.495,1
20120401|2011-11-16 19:00,17,3.498,3.498,3.498,3.498,1
20120401|2011-11-16 22:30,17,3.506,3.506,3.506,3.506,1
20120401|2011-11-17 00:30,17,3.519,3.519,3.519,3.519,1
20120401|2011-11-17 01:00,17,3.519,3.519,3.519,3.519,10
20120401|2011-11-17 04:00,17,3.511,3.512,3.511,3.512,5
20120401|2011-11-17 05:00,17,3.549,3.549,3.549,3.549,1
20120401|2011-11-17 05:30,17,3.543,3.545,3.543,3.545,10
20120401|2011-11-17 06:00,17,3.542,3.542,3.534,3.534,5
20120401|2011-11-17 06:30,17,3.539,3.545,3.539,3.545,17
20120401|2011-11-17 07:00,17,3.541,3.561,3.541,3.559,77
20120401|2011-11-17 07:30,17,3.559,3.563,3.54,3.55,70
20120401|2011-11-17 08:00,17,3.543,3.547,3.526,3.535,150
20120401|2011-11-17 08:30,17,3.532,3.538,3.524,3.526,131
20120401|2011-11-17 09:00,17,3.53,3.545,3.53,3.543,91
20120401|2011-11-17 09:30,17,3.55,3.621,3.55,3.572,176
20120401|2011-11-17 10:00,17,3.585,3.598,3.577,3.591,599
20120401|2011-11-17 10:30,17,3.594,3.594,3.534,3.536,179
20120401|2011-11-17 11:00,17,3.54,3.549,3.512,3.527,172
20120401|2011-11-17 11:30,17,3.532,3.537,3.526,3.536,124
20120401|2011-11-17 12:00,17,3.535,3.565,3.535,3.55,216
20120401|2011-11-17 12:30,17,3.55,3.577,3.539,3.56,126
20120401|2011-11-17 13:00,17,3.556,3.566,3.545,3.565,329
20120401|2011-11-17 13:30,17,3.564,3.575,3.564,3.575,17
20120401|2011-11-17 14:00,17,3.586,3.587,3.581,3.584,45
20120401|2011-11-17 14:30,17,3.59,3.608,3.59,3.605,59
20120401|2011-11-17 15:00,17,3.605,3.606,3.602,3.604,129
20120401|2011-11-17 15:30,17,3.606,3.606,3.605,3.605,2
20120401|2011-11-18 00:30,18,3.578,3.578,3.578,3.578,1
20120401|2011-11-18 01:00,18,3.577,3.579,3.577,3.579,2
20120401|2011-11-18 01:30,18,3.58,3.583,3.58,3.583,5
20120401|2011-11-18 02:00,18,3.585,3.585,3.585,3.585,1
20120401|2011-11-18 03:00,18,3.587,3.587,3.587,3.587,1
20120401|2011-11-18 05:00,18,3.57,3.57,3.57,3.57,1
20120401|2011-11-18 05:30,18,3.566,3.566,3.566,3.566,2
20120401|2011-11-18 07:00,18,3.554,3.566,3.554,3.566,54
20120401|2011-11-18 07:30,18,3.562,3.59,3.562,3.585,88
20120401|2011-11-18 08:00,18,3.585,3.604,3.58,3.589,172
20120401|2011-11-18 08:30,18,3.58,3.582,3.537,3.537,252
20120401|2011-11-18 09:00,18,3.532,3.544,3.524,3.526,163
20120401|2011-11-18 09:30,18,3.529,3.553,3.528,3.543,93
20120401|2011-11-18 10:00,18,3.538,3.56,3.531,3.55,216
20120401|2011-11-18 10:30,18,3.539,3.54,3.5,3.521,137
20120401|2011-11-18 11:00,18,3.525,3.525,3.509,3.511,61
20120401|2011-11-18 11:30,18,3.519,3.531,3.51,3.52,238
20120401|2011-11-18 12:00,18,3.52,3.522,3.514,3.515,106
20120401|2011-11-18 12:30,18,3.515,3.515,3.505,3.507,135
20120401|2011-11-18 13:00,18,3.503,3.53,3.5,3.528,455
20120401|2011-11-18 13:30,18,3.53,3.531,3.525,3.525,64
20120401|2011-11-18 14:00,18,3.528,3.528,3.526,3.526,5
20120401|2011-11-18 14:30,18,3.529,3.533,3.52,3.52,19
20120401|2011-11-18 15:00,18,3.514,3.521,3.514,3.521,7
20120401|2011-11-20 17:00,21,3.529,3.529,3.529,3.529,5
20120401|2011-11-20 17:30,21,3.529,3.529,3.527,3.527,4
20120401|2011-11-20 19:00,21,3.527,3.527,3.527,3.527,1
20120401|2011-11-20 21:00,21,3.528,3.528,3.522,3.522,4
20120401|2011-11-21 03:00,21,3.516,3.519,3.516,3.519,10
20120401|2011-11-21 04:00,21,3.509,3.509,3.509,3.509,1
20120401|2011-11-21 04:30,21,3.502,3.502,3.502,3.502,1
20120401|2011-11-21 05:00,21,3.5,3.5,3.498,3.498,3
20120401|2011-11-21 06:30,21,3.493,3.504,3.493,3.504,3
20120401|2011-11-21 07:00,21,3.512,3.516,3.51,3.51,5
20120401|2011-11-21 07:30,21,3.5,3.5,3.499,3.499,3
20120401|2011-11-21 08:00,21,3.516,3.542,3.516,3.541,174
20120401|2011-11-21 08:30,21,3.534,3.539,3.523,3.523,393
20120401|2011-11-21 09:00,21,3.525,3.529,3.524,3.527,68
20120401|2011-11-21 09:30,21,3.528,3.529,3.514,3.524,86
20120401|2011-11-21 10:00,21,3.52,3.583,3.52,3.58,77
20120401|2011-11-21 10:30,21,3.574,3.611,3.571,3.595,522
20120401|2011-11-21 11:00,21,3.599,3.624,3.587,3.587,95
20120401|2011-11-21 11:30,21,3.59,3.611,3.586,3.61,294
20120401|2011-11-21 12:00,21,3.599,3.608,3.596,3.596,41
20120401|2011-11-21 12:30,21,3.605,3.605,3.582,3.582,131
20120401|2011-11-21 13:00,21,3.585,3.607,3.575,3.605,76
20120401|2011-11-21 13:30,21,3.607,3.617,3.607,3.617,82
20120401|2011-11-21 14:00,21,3.616,3.617,3.611,3.617,105
20120401|2011-11-21 14:30,21,3.612,3.612,3.612,3.612,2
20120401|2011-11-21 15:00,21,3.615,3.616,3.615,3.616,4
20120401|2011-11-21 15:30,21,3.61,3.61,3.609,3.609,2
20120401|2011-11-21 16:00,21,3.62,3.62,3.617,3.617,7
20120401|2011-11-21 17:00,22,3.608,3.608,3.608,3.608,1
20120401|2011-11-21 21:00,22,3.603,3.603,3.603,3.603,1
20120401|2011-11-21 22:30,22,3.588,3.589,3.588,3.589,4
20120401|2011-11-21 23:00,22,3.598,3.598,3.598,3.598,1
20120401|2011-11-22 00:30,22,3.609,3.609,3.609,3.609,1
20120401|2011-11-22 01:00,22,3.613,3.613,3.613,3.613,1
20120401|2011-11-22 03:30,22,3.623,3.623,3.623,3.623,2
20120401|2011-11-22 04:00,22,3.628,3.628,3.628,3.628,1
20120401|2011-11-22 04:30,22,3.64,3.64,3.64,3.64,1
20120401|2011-11-22 06:00,22,3.628,3.64,3.628,3.64,3
20120401|2011-11-22 06:30,22,3.63,3.633,3.63,3.633,11
20120401|2011-11-22 07:00,22,3.63,3.63,3.606,3.606,32
20120401|2011-11-22 07:30,22,3.622,3.634,3.616,3.621,147
20120401|2011-11-22 08:00,22,3.618,3.645,3.608,3.614,477
20120401|2011-11-22 08:30,22,3.612,3.62,3.611,3.612,322
20120401|2011-11-22 09:00,22,3.611,3.614,3.59,3.592,337
20120401|2011-11-22 09:30,22,3.592,3.598,3.575,3.58,596
20120401|2011-11-22 10:00,22,3.583,3.605,3.583,3.596,84
20120401|2011-11-22 10:30,22,3.591,3.591,3.562,3.588,178
20120401|2011-11-22 11:00,22,3.585,3.597,3.58,3.597,201
20120401|2011-11-22 11:30,22,3.591,3.592,3.59,3.591,5
20120401|2011-11-22 12:00,22,3.589,3.596,3.589,3.596,7
20120401|2011-11-22 12:30,22,3.588,3.592,3.587,3.589,18
20120401|2011-11-22 13:00,22,3.587,3.607,3.581,3.605,162
20120401|2011-11-22 13:30,22,3.607,3.61,3.605,3.61,26
20120401|2011-11-22 14:00,22,3.608,3.61,3.605,3.606,42
20120401|2011-11-22 14:30,22,3.605,3.605,3.605,3.605,1
20120401|2011-11-22 15:00,22,3.601,3.601,3.601,3.601,7
20120401|2011-11-22 15:30,22,3.601,3.601,3.601,3.601,5
20120401|2011-11-23 04:30,23,3.581,3.582,3.581,3.582,8
20120401|2011-11-23 06:00,23,3.561,3.561,3.561,3.561,12
20120401|2011-11-23 06:30,23,3.561,3.57,3.561,3.57,9
20120401|2011-11-23 07:00,23,3.57,3.57,3.551,3.565,53
20120401|2011-11-23 07:30,23,3.561,3.566,3.547,3.551,246
20120401|2011-11-23 08:00,23,3.548,3.565,3.538,3.563,253
20120401|2011-11-23 08:30,23,3.554,3.56,3.55,3.55,31
20120401|2011-11-23 09:00,23,3.553,3.553,3.544,3.548,99
20120401|2011-11-23 09:30,23,3.551,3.555,3.548,3.552,86
20120401|2011-11-23 10:00,23,3.555,3.561,3.552,3.561,60
20120401|2011-11-23 10:30,23,3.561,3.561,3.549,3.553,76
20120401|2011-11-23 11:00,23,3.62,3.661,3.581,3.656,455
20120401|2011-11-23 11:30,23,3.659,3.665,3.631,3.631,174
20120401|2011-11-23 12:00,23,3.627,3.633,3.62,3.629,50
20120401|2011-11-23 12:30,23,3.643,3.661,3.639,3.649,292
20120401|2011-11-23 13:00,23,3.647,3.662,3.633,3.662,230
20120401|2011-11-23 13:30,23,3.658,3.665,3.658,3.665,53
20120401|2011-11-23 14:00,23,3.664,3.671,3.664,3.671,5
20120401|2011-11-23 14:30,23,3.682,3.682,3.674,3.679,87
20120401|2011-11-23 15:00,23,3.679,3.681,3.679,3.681,2
20120401|2011-11-23 15:30,23,3.673,3.673,3.673,3.673,1
20120401|2011-11-23 20:30,25,3.687,3.687,3.687,3.687,1
20120401|2011-11-24 00:30,25,3.665,3.666,3.665,3.665,17
20120401|2011-11-24 01:30,25,3.658,3.658,3.655,3.655,10
20120401|2011-11-24 04:30,25,3.633,3.633,3.63,3.631,31
20120401|2011-11-24 05:00,25,3.631,3.636,3.631,3.635,23
20120401|2011-11-24 05:30,25,3.635,3.635,3.632,3.633,5
20120401|2011-11-24 06:00,25,3.636,3.641,3.636,3.641,12
20120401|2011-11-24 06:30,25,3.637,3.637,3.628,3.628,21
20120401|2011-11-24 07:00,25,3.632,3.632,3.631,3.631,66
20120401|2011-11-24 07:30,25,3.627,3.627,3.619,3.62,62
20120401|2011-11-24 08:00,25,3.614,3.616,3.611,3.611,125
20120401|2011-11-24 08:30,25,3.634,3.634,3.634,3.634,1
20120401|2011-11-24 09:00,25,3.639,3.639,3.639,3.639,2
20120401|2011-11-24 10:30,25,3.629,3.639,3.629,3.639,2
20120401|2011-11-24 11:00,25,3.644,3.644,3.644,3.644,1
20120401|2011-11-24 22:00,25,3.657,3.657,3.657,3.657,1
20120401|2011-11-24 23:30,25,3.665,3.665,3.665,3.665,11
20120401|2011-11-25 00:00,25,3.665,3.665,3.665,3.665,10
20120401|2011-11-25 03:00,25,3.665,3.665,3.665,3.665,6
20120401|2011-11-25 03:30,25,3.667,3.667,3.667,3.667,1
20120401|2011-11-25 04:00,25,3.66,3.66,3.659,3.659,25
20120401|2011-11-25 04:30,25,3.671,3.671,3.671,3.671,1
20120401|2011-11-25 05:00,25,3.668,3.668,3.668,3.668,2
20120401|2011-11-25 05:30,25,3.674,3.689,3.67,3.689,41
20120401|2011-11-25 07:30,25,3.705,3.72,3.705,3.72,6
20120401|2011-11-25 08:00,25,3.711,3.718,3.706,3.706,61
20120401|2011-11-25 09:00,25,3.705,3.712,3.702,3.71,19
20120401|2011-11-25 09:30,25,3.7,3.709,3.7,3.705,19
20120401|2011-11-25 10:00,25,3.707,3.708,3.697,3.697,37
20120401|2011-11-25 10:30,25,3.697,3.697,3.69,3.69,3
20120401|2011-11-25 11:30,25,3.695,3.695,3.695,3.695,2
20120401|2011-11-25 12:00,25,3.693,3.722,3.693,3.722,30
20120401|2011-11-27 17:00,28,3.7,3.7,3.7,3.7,10
20120401|2011-11-27 17:30,28,3.715,3.715,3.715,3.715,1
20120401|2011-11-27 18:00,28,3.72,3.72,3.72,3.72,1
20120401|2011-11-27 21:00,28,3.73,3.73,3.73,3.73,2
20120401|2011-11-28 00:00,28,3.73,3.732,3.73,3.732,57
20120401|2011-11-28 01:00,28,3.732,3.732,3.732,3.732,12
20120401|2011-11-28 01:30,28,3.732,3.734,3.732,3.734,32
20120401|2011-11-28 02:30,28,3.739,3.748,3.739,3.748,8
20120401|2011-11-28 03:30,28,3.755,3.755,3.755,3.755,3
20120401|2011-11-28 04:30,28,3.758,3.758,3.758,3.758,1
20120401|2011-11-28 05:00,28,3.765,3.765,3.765,3.765,1
20120401|2011-11-28 05:30,28,3.754,3.754,3.754,3.754,4
20120401|2011-11-28 07:00,28,3.761,3.761,3.704,3.711,586
20120401|2011-11-28 07:30,28,3.715,3.73,3.714,3.728,350
20120401|2011-11-28 08:00,28,3.728,3.731,3.646,3.653,191
20120401|2011-11-28 08:30,28,3.653,3.664,3.641,3.655,281
20120401|2011-11-28 09:00,28,3.656,3.656,3.629,3.629,153
20120401|2011-11-28 09:30,28,3.631,3.638,3.63,3.637,80
20120401|2011-11-28 10:00,28,3.64,3.649,3.637,3.644,88
20120401|2011-11-28 10:30,28,3.653,3.653,3.63,3.636,129
20120401|2011-11-28 11:00,28,3.633,3.633,3.621,3.622,144
20120401|2011-11-28 11:30,28,3.621,3.622,3.614,3.62,57
20120401|2011-11-28 12:00,28,3.62,3.623,3.606,3.607,123
20120401|2011-11-28 12:30,28,3.612,3.616,3.601,3.615,208
20120401|2011-11-28 13:00,28,3.611,3.611,3.592,3.592,219
20120401|2011-11-28 13:30,28,3.596,3.599,3.594,3.596,36
20120401|2011-11-28 14:00,28,3.599,3.604,3.599,3.604,139
20120401|2011-11-28 14:30,28,3.604,3.608,3.604,3.608,3
20120401|2011-11-28 15:00,28,3.612,3.616,3.611,3.615,7
20120401|2011-11-28 16:00,28,3.62,3.62,3.619,3.619,3
20120401|2011-11-28 19:00,29,3.615,3.618,3.615,3.618,2
20120401|2011-11-28 20:00,29,3.615,3.615,3.615,3.615,1
20120401|2011-11-29 00:00,29,3.628,3.628,3.628,3.628,1
20120401|2011-11-29 03:00,29,3.634,3.634,3.634,3.634,1
20120401|2011-11-29 04:30,29,3.637,3.637,3.622,3.622,6
20120401|2011-11-29 06:00,29,3.62,3.62,3.62,3.62,1
20120401|2011-11-29 06:30,29,3.62,3.62,3.62,3.62,1
20120401|2011-11-29 07:00,29,3.614,3.614,3.59,3.613,100
20120401|2011-11-29 07:30,29,3.632,3.644,3.631,3.631,126
20120401|2011-11-29 08:00,29,3.649,3.662,3.626,3.652,247
20120401|2011-11-29 08:30,29,3.649,3.67,3.644,3.662,168
20120401|2011-11-29 09:00,29,3.662,3.671,3.655,3.671,357
20120401|2011-11-29 09:30,29,3.671,3.675,3.663,3.668,395
20120401|2011-11-29 10:00,29,3.668,3.668,3.639,3.643,265
20120401|2011-11-29 10:30,29,3.639,3.665,3.633,3.644,168
20120401|2011-11-29 11:00,29,3.643,3.658,3.639,3.651,86
20120401|2011-11-29 11:30,29,3.653,3.653,3.645,3.648,146
20120401|2011-11-29 12:00,29,3.648,3.652,3.643,3.644,203
20120401|2011-11-29 12:30,29,3.639,3.669,3.635,3.669,232
20120401|2011-11-29 13:00,29,3.663,3.686,3.659,3.685,307
20120401|2011-11-29 13:30,29,3.684,3.686,3.676,3.676,22
20120401|2011-11-29 14:00,29,3.68,3.683,3.667,3.667,173
20120401|2011-11-29 14:30,29,3.675,3.675,3.675,3.675,5
20120401|2011-11-29 15:00,29,3.68,3.68,3.68,3.68,1
20120401|2011-11-29 15:30,29,3.677,3.677,3.675,3.675,13
20120401|2011-11-29 19:30,30,3.675,3.675,3.675,3.675,1
20120401|2011-11-29 22:00,30,3.675,3.675,3.675,3.675,3
20120401|2011-11-29 23:00,30,3.667,3.669,3.667,3.669,76
20120401|2011-11-29 23:30,30,3.669,3.67,3.669,3.669,53
20120401|2011-11-30 00:00,30,3.669,3.669,3.669,3.669,118
20120401|2011-11-30 00:30,30,3.669,3.669,3.664,3.667,29
20120401|2011-11-30 01:00,30,3.667,3.671,3.663,3.667,39
20120401|2011-11-30 01:30,30,3.67,3.671,3.67,3.671,30
20120401|2011-11-30 02:00,30,3.669,3.675,3.669,3.673,62
20120401|2011-11-30 02:30,30,3.676,3.679,3.676,3.679,11
20120401|2011-11-30 03:00,30,3.683,3.688,3.682,3.685,43
20120401|2011-11-30 03:30,30,3.685,3.685,3.681,3.681,19
20120401|2011-11-30 05:00,30,3.687,3.687,3.684,3.685,22
20120401|2011-11-30 05:30,30,3.686,3.693,3.686,3.693,107
20120401|2011-11-30 06:00,30,3.684,3.684,3.684,3.684,10
20120401|2011-11-30 06:30,30,3.684,3.684,3.651,3.652,89
20120401|2011-11-30 07:00,30,3.662,3.662,3.645,3.657,434
20120401|2011-11-30 07:30,30,3.657,3.665,3.647,3.665,196
20120401|2011-11-30 08:00,30,3.663,3.666,3.633,3.633,267
20120401|2011-11-30 08:30,30,3.633,3.635,3.603,3.611,218
20120401|2011-11-30 09:00,30,3.615,3.633,3.614,3.633,161
20120401|2011-11-30 09:30,30,3.629,3.648,3.622,3.648,32
20120401|2011-11-30 10:00,30,3.644,3.649,3.625,3.625,117
20120401|2011-11-30 10:30,30,3.631,3.631,3.617,3.625,84
20120401|2011-11-30 11:00,30,3.626,3.628,3.621,3.622,25
20120401|2011-11-30 11:30,30,3.638,3.657,3.638,3.657,19
20120401|2011-11-30 12:00,30,3.66,3.682,3.66,3.663,171
20120401|2011-11-30 12:30,30,3.655,3.658,3.635,3.644,47
20120401|2011-11-30 13:00,30,3.632,3.637,3.612,3.617,337
20120401|2011-11-30 13:30,30,3.616,3.625,3.616,3.625,146
20120401|2011-11-30 14:00,30,3.629,3.633,3.629,3.633,7
20120401|2011-11-30 14:30,30,3.633,3.633,3.632,3.632,2
20120401|2011-11-30 15:00,30,3.633,3.633,3.63,3.63,6
20120401|2011-11-30 19:30,1,3.635,3.635,3.635,3.635,1
20120401|2011-11-30 22:00,1,3.635,3.635,3.635,3.635,15
20120401|2011-12-01 00:30,1,3.63,3.63,3.629,3.629,16
20120401|2011-12-01 01:00,1,3.63,3.63,3.629,3.629,9
20120401|2011-12-01 01:30,1,3.629,3.629,3.622,3.626,22
20120401|2011-12-01 02:00,1,3.633,3.633,3.631,3.631,11
20120401|2011-12-01 04:30,1,3.64,3.64,3.635,3.635,3
20120401|2011-12-01 05:00,1,3.63,3.635,3.63,3.635,21
20120401|2011-12-01 05:30,1,3.637,3.638,3.636,3.636,4
20120401|2011-12-01 06:00,1,3.646,3.646,3.646,3.646,3
20120401|2011-12-01 06:30,1,3.646,3.653,3.646,3.653,17
20120401|2011-12-01 07:00,1,3.646,3.649,3.635,3.649,46
20120401|2011-12-01 07:30,1,3.642,3.642,3.631,3.631,8
20120401|2011-12-01 08:00,1,3.632,3.637,3.615,3.628,454
20120401|2011-12-01 08:30,1,3.633,3.634,3.623,3.633,88
20120401|2011-12-01 09:00,1,3.633,3.641,3.615,3.615,164
20120401|2011-12-01 09:30,1,3.697,3.74,3.685,3.734,1388
20120401|2011-12-01 10:00,1,3.733,3.736,3.698,3.705,643
20120401|2011-12-01 10:30,1,3.702,3.713,3.673,3.686,202
20120401|2011-12-01 11:00,1,3.685,3.705,3.684,3.7,97
20120401|2011-12-01 11:30,1,3.701,3.703,3.682,3.687,44
20120401|2011-12-01 12:00,1,3.696,3.696,3.686,3.686,123
20120401|2011-12-01 12:30,1,3.689,3.689,3.667,3.677,153
20120401|2011-12-01 13:00,1,3.681,3.716,3.681,3.71,509
20120401|2011-12-01 13:30,1,3.71,3.71,3.704,3.704,152
20120401|2011-12-01 14:00,1,3.709,3.71,3.706,3.707,64
20120401|2011-12-01 14:30,1,3.71,3.71,3.706,3.708,4
20120401|2011-12-01 15:30,1,3.708,3.708,3.708,3.708,1
20120401|2011-12-01 17:30,2,3.71,3.71,3.71,3.71,1
20120401|2011-12-01 18:00,2,3.71,3.71,3.71,3.71,1
20120401|2011-12-01 18:30,2,3.71,3.71,3.71,3.71,6
20120401|2011-12-01 19:00,2,3.709,3.71,3.709,3.71,6
20120401|2011-12-01 19:30,2,3.71,3.71,3.71,3.71,3
20120401|2011-12-01 20:00,2,3.71,3.71,3.71,3.71,1
20120401|2011-12-01 22:00,2,3.71,3.71,3.71,3.71,2
20120401|2011-12-02 01:00,2,3.712,3.712,3.712,3.712,28
20120401|2011-12-02 01:30,2,3.712,3.712,3.712,3.712,7
20120401|2011-12-02 02:00,2,3.712,3.712,3.703,3.703,92
20120401|2011-12-02 03:00,2,3.698,3.698,3.698,3.698,1
20120401|2011-12-02 04:30,2,3.686,3.686,3.684,3.684,20
20120401|2011-12-02 06:00,2,3.679,3.682,3.679,3.682,25
20120401|2011-12-02 06:30,2,3.683,3.685,3.675,3.679,55
20120401|2011-12-02 07:00,2,3.677,3.699,3.677,3.677,65
20120401|2011-12-02 07:30,2,3.679,3.688,3.662,3.674,89
20120401|2011-12-02 08:00,2,3.662,3.684,3.646,3.672,415
20120401|2011-12-02 08:30,2,3.678,3.689,3.669,3.688,101
20120401|2011-12-02 09:00,2,3.69,3.693,3.681,3.688,144
20120401|2011-12-02 09:30,2,3.687,3.687,3.679,3.68,70
20120401|2011-12-02 10:00,2,3.681,3.681,3.657,3.669,236
20120401|2011-12-02 10:30,2,3.668,3.673,3.663,3.669,126
20120401|2011-12-02 11:00,2,3.668,3.668,3.662,3.662,36
20120401|2011-12-02 11:30,2,3.67,3.673,3.66,3.66,26
20120401|2011-12-02 12:00,2,3.667,3.667,3.652,3.653,68
20120401|2011-12-02 12:30,2,3.658,3.666,3.658,3.663,52
20120401|2011-12-02 13:00,2,3.664,3.674,3.656,3.664,166
20120401|2011-12-02 13:30,2,3.661,3.663,3.659,3.661,16
20120401|2011-12-02 14:00,2,3.663,3.665,3.662,3.663,16
20120401|2011-12-02 14:30,2,3.66,3.66,3.66,3.66,11
20120401|2011-12-04 17:00,5,3.636,3.636,3.635,3.635,2
20120401|2011-12-04 20:00,5,3.636,3.638,3.636,3.638,3
20120401|2011-12-05 06:30,5,3.63,3.63,3.63,3.63,1
20120401|2011-12-05 07:00,5,3.62,3.631,3.619,3.619,138
20120401|2011-12-05 07:30,5,3.619,3.627,3.608,3.613,164
20120401|2011-12-05 08:00,5,3.611,3.611,3.563,3.573,477
20120401|2011-12-05 08:30,5,3.578,3.595,3.577,3.595,103
20120401|2011-12-05 09:00,5,3.584,3.584,3.564,3.57,97
20120401|2011-12-05 09:30,5,3.568,3.577,3.567,3.572,54
20120401|2011-12-05 10:00,5,3.57,3.58,3.566,3.57,114
20120401|2011-12-05 10:30,5,3.57,3.57,3.55,3.55,155
20120401|2011-12-05 11:00,5,3.548,3.557,3.548,3.555,56
20120401|2011-12-05 11:30,5,3.552,3.552,3.531,3.531,70
20120401|2011-12-05 12:00,5,3.534,3.541,3.531,3.536,65
20120401|2011-12-05 12:30,5,3.536,3.547,3.536,3.543,21
20120401|2011-12-05 13:00,5,3.546,3.55,3.54,3.545,116
20120401|2011-12-05 13:30,5,3.545,3.549,3.54,3.547,96
20120401|2011-12-05 14:00,5,3.545,3.545,3.542,3.543,51
20120401|2011-12-05 14:30,5,3.54,3.54,3.539,3.539,2
20120401|2011-12-05 15:30,5,3.535,3.543,3.535,3.541,9
20120401|2011-12-05 16:00,5,3.544,3.545,3.544,3.545,2
20120401|2011-12-05 22:30,6,3.53,3.53,3.53,3.53,1
20120401|2011-12-06 00:00,6,3.53,3.53,3.529,3.529,13
20120401|2011-12-06 00:30,6,3.53,3.53,3.528,3.529,11
20120401|2011-12-06 01:00,6,3.528,3.528,3.527,3.527,5
20120401|2011-12-06 01:30,6,3.525,3.526,3.525,3.526,10
20120401|2011-12-06 02:00,6,3.527,3.527,3.526,3.527,42
20120401|2011-12-06 05:00,6,3.501,3.501,3.5,3.5,5
20120401|2011-12-06 05:30,6,3.499,3.499,3.499,3.499,1
20120401|2011-12-06 06:30,6,3.498,3.498,3.491,3.493,5
20120401|2011-12-06 07:00,6,3.498,3.498,3.498,3.498,1
20120401|2011-12-06 07:30,6,3.526,3.535,3.503,3.525,235
20120401|2011-12-06 08:00,6,3.529,3.536,3.521,3.53,196
20120401|2011-12-06 08:30,6,3.529,3.539,3.527,3.531,95
20120401|2011-12-06 09:00,6,3.527,3.53,3.516,3.53,197
20120401|2011-12-06 09:30,6,3.525,3.54,3.522,3.524,102
20120401|2011-12-06 10:00,6,3.526,3.557,3.525,3.557,126
20120401|2011-12-06 10:30,6,3.56,3.58,3.548,3.576,376
20120401|2011-12-06 11:00,6,3.576,3.584,3.57,3.577,124
20120401|2011-12-06 11:30,6,3.573,3.579,3.571,3.579,183
20120401|2011-12-06 12:00,6,3.573,3.575,3.565,3.569,122
20120401|2011-12-06 12:30,6,3.579,3.585,3.567,3.577,104
20120401|2011-12-06 13:00,6,3.575,3.58,3.567,3.57,391
20120401|2011-12-06 13:30,6,3.569,3.574,3.569,3.573,112
20120401|2011-12-06 14:00,6,3.573,3.575,3.573,3.575,10
20120401|2011-12-06 14:30,6,3.573,3.573,3.573,3.573,1
20120401|2011-12-06 15:00,6,3.581,3.583,3.581,3.583,3
20120401|2011-12-06 15:30,6,3.583,3.583,3.583,3.583,1
20120401|2011-12-06 16:00,6,3.585,3.585,3.585,3.585,2
20120401|2011-12-06 17:00,7,3.586,3.589,3.586,3.589,6
20120401|2011-12-06 23:30,7,3.583,3.583,3.583,3.583,3
20120401|2011-12-07 00:30,7,3.582,3.582,3.582,3.582,3
20120401|2011-12-07 01:30,7,3.586,3.586,3.586,3.586,2
20120401|2011-12-07 02:00,7,3.587,3.587,3.584,3.584,4
20120401|2011-12-07 02:30,7,3.586,3.586,3.586,3.586,20
20120401|2011-12-07 03:00,7,3.586,3.586,3.586,3.586,11
20120401|2011-12-07 04:30,7,3.571,3.571,3.571,3.571,1
20120401|2011-12-07 05:30,7,3.568,3.57,3.566,3.566,3
20120401|2011-12-07 06:00,7,3.562,3.562,3.562,3.562,5
20120401|2011-12-07 06:30,7,3.553,3.56,3.55,3.56,16
20120401|2011-12-07 07:00,7,3.564,3.564,3.541,3.551,34
20120401|2011-12-07 07:30,7,3.553,3.556,3.534,3.544,164
20120401|2011-12-07 08:00,7,3.548,3.55,3.537,3.544,182
20120401|2011-12-07 08:30,7,3.541,3.544,3.527,3.535,71
20120401|2011-12-07 09:00,7,3.529,3.531,3.521,3.525,81
20120401|2011-12-07 09:30,7,3.53,3.538,3.526,3.526,92
20120401|2011-12-07 10:00,7,3.53,3.536,3.53,3.533,84
20120401|2011-12-07 10:30,7,3.532,3.535,3.527,3.527,212
20120401|2011-12-07 11:00,7,3.528,3.532,3.524,3.524,138
20120401|2011-12-07 11:30,7,3.528,3.532,3.526,3.528,165
20120401|2011-12-07 12:00,7,3.525,3.528,3.52,3.523,411
20120401|2011-12-07 12:30,7,3.513,3.521,3.506,3.521,196
20120401|2011-12-07 13:00,7,3.522,3.526,3.515,3.519,195
20120401|2011-12-07 13:30,7,3.52,3.524,3.52,3.522,43
20120401|2011-12-07 14:00,7,3.522,3.522,3.521,3.521,42
20120401|2011-12-07 14:30,7,3.523,3.525,3.521,3.521,16
20120401|2011-12-07 15:00,7,3.519,3.523,3.519,3.523,3
20120401|2011-12-08 02:30,8,3.525,3.525,3.525,3.525,1
20120401|2011-12-08 05:30,8,3.528,3.528,3.528,3.528,30
20120401|2011-12-08 06:30,8,3.537,3.538,3.536,3.536,6
20120401|2011-12-08 07:00,8,3.536,3.538,3.536,3.538,18
20120401|2011-12-08 07:30,8,3.542,3.544,3.521,3.523,187
20120401|2011-12-08 08:00,8,3.524,3.538,3.522,3.527,108
20120401|2011-12-08 08:30,8,3.529,3.54,3.528,3.536,58
20120401|2011-12-08 09:00,8,3.539,3.56,3.539,3.545,272
20120401|2011-12-08 09:30,8,3.547,3.616,3.547,3.565,990
20120401|2011-12-08 10:00,8,3.564,3.572,3.55,3.55,238
20120401|2011-12-08 10:30,8,3.545,3.562,3.545,3.555,100
20120401|2011-12-08 11:00,8,3.556,3.562,3.553,3.559,192
20120401|2011-12-08 11:30,8,3.56,3.566,3.557,3.56,67
20120401|2011-12-08 12:00,8,3.563,3.564,3.541,3.55,117
20120401|2011-12-08 12:30,8,3.553,3.563,3.55,3.55,246
20120401|2011-12-08 13:00,8,3.548,3.55,3.532,3.534,400
20120401|2011-12-08 13:30,8,3.532,3.536,3.526,3.534,43
20120401|2011-12-08 14:00,8,3.532,3.532,3.532,3.532,2
20120401|2011-12-08 15:00,8,3.518,3.525,3.518,3.525,25
20120401|2011-12-08 15:30,8,3.524,3.526,3.524,3.526,5
20120401|2011-12-08 16:00,8,3.525,3.525,3.525,3.525,1
20120401|2011-12-08 18:00,9,3.51,3.51,3.51,3.51,1
20120401|2011-12-08 20:00,9,3.515,3.515,3.515,3.515,34
20120401|2011-12-08 20:30,9,3.515,3.515,3.515,3.515,11
20120401|2011-12-08 21:00,9,3.515,3.515,3.515,3.515,1
20120401|2011-12-08 21:30,9,3.515,3.515,3.515,3.515,1
20120401|2011-12-08 22:00,9,3.515,3.515,3.515,3.515,2
20120401|2011-12-08 22:30,9,3.515,3.515,3.515,3.515,51
20120401|2011-12-09 00:30,9,3.518,3.518,3.518,3.518,6
20120401|2011-12-09 01:00,9,3.518,3.518,3.518,3.518,14
20120401|2011-12-09 02:00,9,3.521,3.521,3.521,3.521,3
20120401|2011-12-09 02:30,9,3.521,3.521,3.518,3.518,38
20120401|2011-12-09 03:30,9,3.519,3.523,3.519,3.523,12
20120401|2011-12-09 04:00,9,3.521,3.521,3.521,3.521,13
20120401|2011-12-09 04:30,9,3.506,3.506,3.506,3.506,2
20120401|2011-12-09 05:00,9,3.509,3.509,3.509,3.509,1
20120401|2011-12-09 06:30,9,3.506,3.506,3.484,3.487,24
20120401|2011-12-09 07:00,9,3.484,3.484,3.476,3.476,40
20120401|2011-12-09 07:30,9,3.468,3.479,3.457,3.475,87
20120401|2011-12-09 08:00,9,3.46,3.48,3.449,3.465,188
20120401|2011-12-09 08:30,9,3.474,3.474,3.459,3.46,102
20120401|2011-12-09 09:00,9,3.46,3.463,3.452,3.455,252
20120401|2011-12-09 09:30,9,3.454,3.46,3.449,3.455,42
20120401|2011-12-09 10:00,9,3.452,3.452,3.425,3.427,322
20120401|2011-12-09 10:30,9,3.424,3.443,3.41,3.431,385
20120401|2011-12-09 11:00,9,3.437,3.437,3.418,3.423,71
20120401|2011-12-09 11:30,9,3.42,3.421,3.403,3.421,415
20120401|2011-12-09 12:00,9,3.418,3.43,3.408,3.408,194
20120401|2011-12-09 12:30,9,3.415,3.427,3.413,3.414,104
20120401|2011-12-09 13:00,9,3.415,3.419,3.4,3.417,178
20120401|2011-12-09 13:30,9,3.413,3.414,3.405,3.41,72
20120401|2011-12-09 14:00,9,3.41,3.42,3.41,3.42,7
20120401|2011-12-09 14:30,9,3.423,3.424,3.418,3.424,43
20120401|2011-12-09 15:00,9,3.427,3.427,3.427,3.427,3
20120401|2011-12-09 15:30,9,3.427,3.43,3.425,3.427,29
20120401|2011-12-11 17:00,12,3.37,3.37,3.342,3.351,13
20120401|2011-12-11 18:00,12,3.347,3.347,3.347,3.347,1
20120401|2011-12-11 18:30,12,3.35,3.35,3.348,3.348,6
20120401|2011-12-11 19:30,12,3.352,3.352,3.352,3.352,1
20120401|2011-12-11 20:00,12,3.353,3.353,3.353,3.353,1
20120401|2011-12-11 21:00,12,3.349,3.349,3.349,3.349,1
20120401|2011-12-11 23:00,12,3.348,3.348,3.347,3.347,8
20120401|2011-12-11 23:30,12,3.346,3.346,3.346,3.346,1
20120401|2011-12-12 00:00,12,3.347,3.347,3.346,3.346,22
20120401|2011-12-12 00:30,12,3.344,3.346,3.344,3.346,9
20120401|2011-12-12 01:00,12,3.346,3.346,3.346,3.346,7
20120401|2011-12-12 04:00,12,3.339,3.339,3.339,3.339,1
20120401|2011-12-12 06:00,12,3.334,3.334,3.334,3.334,5
20120401|2011-12-12 06:30,12,3.346,3.351,3.346,3.35,9
20120401|2011-12-12 07:00,12,3.347,3.356,3.339,3.344,243
20120401|2011-12-12 07:30,12,3.344,3.356,3.316,3.323,267
20120401|2011-12-12 08:00,12,3.32,3.341,3.31,3.34,289
20120401|2011-12-12 08:30,12,3.339,3.349,3.337,3.342,149
20120401|2011-12-12 09:00,12,3.339,3.347,3.335,3.346,62
20120401|2011-12-12 09:30,12,3.343,3.352,3.336,3.348,350
20120401|2011-12-12 10:00,12,3.35,3.368,3.35,3.35,301
20120401|2011-12-12 10:30,12,3.353,3.358,3.351,3.357,38
20120401|2011-12-12 11:00,12,3.358,3.363,3.35,3.353,81
20120401|2011-12-12 11:30,12,3.353,3.36,3.348,3.36,216
20120401|2011-12-12 12:00,12,3.359,3.36,3.35,3.351,52
20120401|2011-12-12 12:30,12,3.357,3.359,3.35,3.357,59
20120401|2011-12-12 13:00,12,3.359,3.361,3.339,3.359,1339
20120401|2011-12-12 13:30,12,3.356,3.361,3.354,3.357,34
20120401|2011-12-12 14:00,12,3.356,3.356,3.356,3.356,1
20120401|2011-12-12 14:30,12,3.357,3.358,3.352,3.352,8
20120401|2011-12-12 15:00,12,3.35,3.351,3.35,3.351,14
20120401|2011-12-12 17:00,13,3.354,3.354,3.354,3.354,2
20120401|2011-12-12 19:30,13,3.37,3.37,3.37,3.37,4
20120401|2011-12-12 21:00,13,3.371,3.371,3.371,3.371,20
20120401|2011-12-12 22:30,13,3.366,3.366,3.362,3.362,4
20120401|2011-12-12 23:00,13,3.368,3.368,3.368,3.368,1
20120401|2011-12-12 23:30,13,3.368,3.371,3.368,3.371,42
20120401|2011-12-13 00:00,13,3.371,3.371,3.366,3.368,35
20120401|2011-12-13 00:30,13,3.368,3.371,3.368,3.37,35
20120401|2011-12-13 01:00,13,3.36,3.36,3.36,3.36,1
20120401|2011-12-13 02:00,13,3.355,3.355,3.353,3.354,12
20120401|2011-12-13 02:30,13,3.352,3.352,3.352,3.352,2
20120401|2011-12-13 03:00,13,3.359,3.359,3.359,3.359,10
20120401|2011-12-13 06:00,13,3.383,3.385,3.383,3.385,10
20120401|2011-12-13 06:30,13,3.387,3.387,3.387,3.387,2
20120401|2011-12-13 07:00,13,3.384,3.397,3.384,3.39,14
20120401|2011-12-13 07:30,13,3.39,3.39,3.369,3.369,62
20120401|2011-12-13 08:00,13,3.373,3.374,3.34,3.34,226
20120401|2011-12-13 08:30,13,3.348,3.353,3.34,3.352,44
20120401|2011-12-13 09:00,13,3.354,3.36,3.351,3.353,101
20120401|2011-12-13 09:30,13,3.35,3.35,3.337,3.344,136
20120401|2011-12-13 10:00,13,3.345,3.354,3.342,3.354,110
20120401|2011-12-13 10:30,13,3.355,3.374,3.35,3.352,96
20120401|2011-12-13 11:00,13,3.354,3.36,3.347,3.355,29
20120401|2011-12-13 11:30,13,3.353,3.358,3.352,3.356,23
20120401|2011-12-13 12:00,13,3.362,3.4,3.361,3.39,235
20120401|2011-12-13 12:30,13,3.393,3.393,3.38,3.389,79
20120401|2011-12-13 13:00,13,3.392,3.399,3.382,3.391,266
20120401|2011-12-13 13:30,13,3.392,3.395,3.392,3.392,42
20120401|2011-12-13 14:00,13,3.398,3.399,3.393,3.393,15
20120401|2011-12-13 14:30,13,3.39,3.392,3.39,3.39,9
20120401|2011-12-13 15:30,13,3.399,3.399,3.399,3.399,1
20120401|2011-12-13 16:00,13,3.402,3.402,3.402,3.402,1
20120401|2011-12-13 18:30,14,3.395,3.395,3.395,3.395,1
20120401|2011-12-13 21:00,14,3.371,3.371,3.37,3.37,24
20120401|2011-12-13 21:30,14,3.37,3.37,3.37,3.37,26
20120401|2011-12-13 23:30,14,3.365,3.367,3.363,3.367,14
20120401|2011-12-14 00:30,14,3.368,3.368,3.368,3.368,9
20120401|2011-12-14 01:30,14,3.375,3.375,3.371,3.373,59
20120401|2011-12-14 02:00,14,3.377,3.378,3.377,3.378,23
20120401|2011-12-14 02:30,14,3.379,3.384,3.378,3.383,77
20120401|2011-12-14 03:00,14,3.383,3.384,3.383,3.384,7
20120401|2011-12-14 03:30,14,3.37,3.37,3.37,3.37,3
20120401|2011-12-14 05:00,14,3.348,3.348,3.348,3.348,10
20120401|2011-12-14 05:30,14,3.35,3.35,3.35,3.35,1
20120401|2011-12-14 06:00,14,3.348,3.348,3.348,3.348,12
20120401|2011-12-14 06:30,14,3.345,3.345,3.329,3.33,35
20120401|2011-12-14 07:00,14,3.336,3.343,3.331,3.331,45
20120401|2011-12-14 07:30,14,3.336,3.343,3.336,3.336,34
20120401|2011-12-14 08:00,14,3.336,3.345,3.305,3.317,705
20120401|2011-12-14 08:30,14,3.316,3.323,3.309,3.309,437
20120401|2011-12-14 09:00,14,3.306,3.32,3.306,3.316,77
20120401|2011-12-14 09:30,14,3.312,3.319,3.299,3.3,157
20120401|2011-12-14 10:00,14,3.303,3.303,3.287,3.295,287
20120401|2011-12-14 10:30,14,3.294,3.302,3.289,3.3,85
20120401|2011-12-14 11:00,14,3.299,3.305,3.292,3.302,222
20120401|2011-12-14 11:30,14,3.303,3.306,3.288,3.291,192
20120401|2011-12-14 12:00,14,3.29,3.29,3.269,3.28,195
20120401|2011-12-14 12:30,14,3.286,3.288,3.27,3.27,362
20120401|2011-12-14 13:00,14,3.27,3.28,3.268,3.28,790
20120401|2011-12-14 13:30,14,3.28,3.281,3.275,3.277,234
20120401|2011-12-14 14:00,14,3.28,3.283,3.28,3.281,29
20120401|2011-12-14 14:30,14,3.286,3.288,3.284,3.288,13
20120401|2011-12-14 15:00,14,3.286,3.286,3.286,3.286,1
20120401|2011-12-14 15:30,14,3.287,3.292,3.285,3.292,31
20120401|2011-12-14 16:00,14,3.29,3.29,3.29,3.29,2
20120401|2011-12-14 17:00,15,3.29,3.29,3.29,3.29,1
20120401|2011-12-14 18:30,15,3.292,3.292,3.292,3.292,1
20120401|2011-12-14 19:30,15,3.295,3.295,3.295,3.295,1
20120401|2011-12-14 20:00,15,3.285,3.285,3.284,3.285,4
20120401|2011-12-14 20:30,15,3.282,3.282,3.282,3.282,2
20120401|2011-12-15 00:00,15,3.292,3.293,3.286,3.286,3
20120401|2011-12-15 01:30,15,3.282,3.282,3.278,3.278,2
20120401|2011-12-15 02:00,15,3.278,3.28,3.278,3.28,3
20120401|2011-12-15 02:30,15,3.28,3.28,3.275,3.276,111
20120401|2011-12-15 03:00,15,3.271,3.271,3.27,3.27,12
20120401|2011-12-15 03:30,15,3.269,3.269,3.255,3.255,6
20120401|2011-12-15 04:00,15,3.264,3.264,3.264,3.264,24
20120401|2011-12-15 04:30,15,3.25,3.25,3.246,3.246,7
20120401|2011-12-15 05:00,15,3.251,3.251,3.251,3.251,2
20120401|2011-12-15 05:30,15,3.249,3.249,3.249,3.249,1
20120401|2011-12-15 06:30,15,3.255,3.258,3.253,3.257,83
20120401|2011-12-15 07:00,15,3.261,3.271,3.26,3.271,65
20120401|2011-12-15 07:30,15,3.269,3.283,3.269,3.281,38
20120401|2011-12-15 08:00,15,3.278,3.306,3.278,3.299,105
20120401|2011-12-15 08:30,15,3.301,3.301,3.29,3.291,92
20120401|2011-12-15 09:00,15,3.292,3.302,3.289,3.29,110
20120401|2011-12-15 09:30,15,3.319,3.319,3.267,3.297,192
20120401|2011-12-15 10:00,15,3.298,3.305,3.289,3.289,96
20120401|2011-12-15 10:30,15,3.291,3.292,3.262,3.27,327
20120401|2011-12-15 11:00,15,3.274,3.274,3.26,3.265,90
20120401|2011-12-15 11:30,15,3.263,3.274,3.258,3.268,271
20120401|2011-12-15 12:00,15,3.267,3.274,3.262,3.271,160
20120401|2011-12-15 12:30,15,3.268,3.276,3.267,3.276,42
20120401|2011-12-15 13:00,15,3.275,3.287,3.265,3.267,59
20120401|2011-12-15 13:30,15,3.266,3.268,3.264,3.264,57
20120401|2011-12-15 14:00,15,3.273,3.273,3.268,3.268,13
20120401|2011-12-15 14:30,15,3.266,3.267,3.266,3.266,1173
20120401|2011-12-15 15:00,15,3.264,3.271,3.264,3.271,6
20120401|2011-12-15 15:30,15,3.271,3.273,3.271,3.273,30
20120401|2011-12-15 16:00,15,3.271,3.271,3.271,3.271,2
20120401|2011-12-16 00:30,16,3.28,3.28,3.28,3.28,3
20120401|2011-12-16 01:30,16,3.284,3.284,3.284,3.284,74
20120401|2011-12-16 02:30,16,3.284,3.284,3.284,3.284,31
20120401|2011-12-16 03:00,16,3.284,3.284,3.284,3.284,35
20120401|2011-12-16 03:30,16,3.285,3.285,3.284,3.285,64
20120401|2011-12-16 04:00,16,3.285,3.285,3.285,3.285,33
20120401|2011-12-16 04:30,16,3.285,3.285,3.276,3.281,73
20120401|2011-12-16 05:00,16,3.276,3.276,3.275,3.276,95
20120401|2011-12-16 05:30,16,3.276,3.276,3.276,3.276,8
20120401|2011-12-16 06:00,16,3.276,3.276,3.271,3.271,77
20120401|2011-12-16 06:30,16,3.271,3.271,3.239,3.239,216
20120401|2011-12-16 07:00,16,3.23,3.249,3.23,3.247,76
20120401|2011-12-16 07:30,16,3.256,3.256,3.231,3.235,56
20120401|2011-12-16 08:00,16,3.235,3.264,3.235,3.258,110
20120401|2011-12-16 08:30,16,3.261,3.288,3.261,3.283,231
20120401|2011-12-16 09:00,16,3.283,3.289,3.273,3.281,50
20120401|2011-12-16 09:30,16,3.279,3.298,3.279,3.291,110
20120401|2011-12-16 10:00,16,3.296,3.3,3.272,3.275,178
20120401|2011-12-16 10:30,16,3.274,3.28,3.272,3.272,264
20120401|2011-12-16 11:00,16,3.271,3.271,3.261,3.263,19
20120401|2011-12-16 11:30,16,3.265,3.265,3.253,3.258,51
20120401|2011-12-16 12:00,16,3.261,3.261,3.24,3.24,58
20120401|2011-12-16 12:30,16,3.242,3.257,3.239,3.257,102
20120401|2011-12-16 13:00,16,3.256,3.265,3.25,3.264,108
20120401|2011-12-16 13:30,16,3.265,3.266,3.264,3.266,82
20120401|2011-12-16 14:00,16,3.273,3.273,3.273,3.273,1
20120401|2011-12-16 14:30,16,3.276,3.276,3.273,3.273,15
20120401|2011-12-16 15:00,16,3.266,3.266,3.266,3.266,2
20120401|2011-12-16 15:30,16,3.262,3.262,3.262,3.262,1
20120401|2011-12-18 17:00,19,3.23,3.231,3.23,3.23,20
20120401|2011-12-18 19:00,19,3.23,3.23,3.23,3.23,34
20120401|2011-12-18 19:30,19,3.23,3.233,3.23,3.233,165
20120401|2011-12-18 20:00,19,3.23,3.23,3.23,3.23,27
20120401|2011-12-18 21:30,19,3.225,3.225,3.225,3.225,1
20120401|2011-12-18 22:00,19,3.23,3.23,3.23,3.23,1
20120401|2011-12-18 22:30,19,3.233,3.233,3.233,3.233,1
20120401|2011-12-19 02:00,19,3.225,3.225,3.225,3.225,5
20120401|2011-12-19 02:30,19,3.229,3.23,3.225,3.225,58
20120401|2011-12-19 03:00,19,3.227,3.227,3.227,3.227,4
20120401|2011-12-19 04:00,19,3.23,3.23,3.227,3.228,3
20120401|2011-12-19 04:30,19,3.22,3.22,3.22,3.22,4
20120401|2011-12-19 05:00,19,3.222,3.222,3.222,3.222,1
20120401|2011-12-19 05:30,19,3.221,3.221,3.221,3.221,1
20120401|2011-12-19 06:00,19,3.22,3.22,3.218,3.219,3
20120401|2011-12-19 07:00,19,3.202,3.202,3.196,3.2,46
20120401|2011-12-19 07:30,19,3.202,3.212,3.191,3.204,130
20120401|2011-12-19 08:00,19,3.206,3.213,3.198,3.201,60
20120401|2011-12-19 08:30,19,3.2,3.222,3.2,3.215,283
20120401|2011-12-19 09:00,19,3.214,3.216,3.212,3.216,129
20120401|2011-12-19 09:30,19,3.216,3.225,3.211,3.211,91
20120401|2011-12-19 10:00,19,3.21,3.217,3.205,3.217,57
20120401|2011-12-19 10:30,19,3.208,3.22,3.208,3.218,65
20120401|2011-12-19 11:00,19,3.219,3.22,3.212,3.216,97
20120401|2011-12-19 11:30,19,3.214,3.232,3.214,3.232,44
20120401|2011-12-19 12:00,19,3.233,3.247,3.233,3.235,97
20120401|2011-12-19 12:30,19,3.235,3.241,3.229,3.235,347
20120401|2011-12-19 13:00,19,3.233,3.239,3.231,3.238,159
20120401|2011-12-19 13:30,19,3.239,3.248,3.238,3.247,41
20120401|2011-12-19 14:00,19,3.247,3.252,3.247,3.25,37
20120401|2011-12-19 14:30,19,3.249,3.252,3.249,3.252,98
20120401|2011-12-19 15:00,19,3.253,3.257,3.253,3.257,2
20120401|2011-12-19 15:30,19,3.259,3.259,3.257,3.257,3
20120401|2011-12-19 16:00,19,3.26,3.262,3.26,3.26,4
20120401|2011-12-19 17:30,20,3.259,3.259,3.259,3.259,2
20120401|2011-12-19 23:00,20,3.256,3.256,3.256,3.256,11
20120401|2011-12-20 00:00,20,3.254,3.254,3.252,3.252,65
20120401|2011-12-20 00:30,20,3.255,3.255,3.252,3.252,2
20120401|2011-12-20 01:00,20,3.252,3.252,3.243,3.243,16
20120401|2011-12-20 04:00,20,3.274,3.274,3.274,3.274,3
20120401|2011-12-20 06:30,20,3.241,3.241,3.241,3.241,1
20120401|2011-12-20 07:00,20,3.243,3.254,3.243,3.254,12
20120401|2011-12-20 07:30,20,3.264,3.271,3.264,3.268,141
20120401|2011-12-20 08:00,20,3.261,3.263,3.249,3.251,89
20120401|2011-12-20 08:30,20,3.254,3.256,3.243,3.246,56
20120401|2011-12-20 09:00,20,3.248,3.258,3.239,3.244,203
20120401|2011-12-20 09:30,20,3.24,3.248,3.236,3.246,89
20120401|2011-12-20 10:00,20,3.249,3.249,3.235,3.236,76
20120401|2011-12-20 10:30,20,3.238,3.241,3.227,3.231,106
20120401|2011-12-20 11:00,20,3.231,3.244,3.228,3.24,60
20120401|2011-12-20 11:30,20,3.237,3.241,3.237,3.239,22
20120401|2011-12-20 12:00,20,3.241,3.241,3.237,3.239,23
20120401|2011-12-20 12:30,20,3.24,3.25,3.24,3.248,175
20120401|2011-12-20 13:00,20,3.246,3.277,3.245,3.274,171
20120401|2011-12-20 13:30,20,3.273,3.291,3.27,3.291,72
20120401|2011-12-20 14:00,20,3.289,3.289,3.28,3.281,15
20120401|2011-12-20 14:30,20,3.282,3.284,3.277,3.277,28
20120401|2011-12-20 15:00,20,3.284,3.285,3.284,3.285,13
20120401|2011-12-20 15:30,20,3.286,3.286,3.284,3.284,2
20120401|2011-12-20 19:00,21,3.282,3.282,3.282,3.282,2
20120401|2011-12-20 22:30,21,3.273,3.273,3.273,3.273,1
20120401|2011-12-21 00:00,21,3.273,3.273,3.272,3.272,18
20120401|2011-12-21 00:30,21,3.275,3.275,3.275,3.275,5
20120401|2011-12-21 01:00,21,3.272,3.272,3.272,3.272,48
20120401|2011-12-21 01:30,21,3.272,3.272,3.269,3.269,97
20120401|2011-12-21 02:00,21,3.269,3.27,3.269,3.269,26
20120401|2011-12-21 02:30,21,3.268,3.272,3.267,3.272,88
20120401|2011-12-21 03:00,21,3.272,3.272,3.272,3.272,3
20120401|2011-12-21 04:00,21,3.283,3.283,3.283,3.283,3
20120401|2011-12-21 04:30,21,3.26,3.26,3.26,3.26,50
20120401|2011-12-21 05:00,21,3.257,3.257,3.257,3.257,1
20120401|2011-12-21 06:00,21,3.255,3.255,3.253,3.253,6
20120401|2011-12-21 06:30,21,3.253,3.253,3.248,3.248,47
20120401|2011-12-21 07:00,21,3.264,3.264,3.25,3.25,78
20120401|2011-12-21 07:30,21,3.247,3.254,3.245,3.25,564
20120401|2011-12-21 08:00,21,3.253,3.253,3.243,3.246,121
20120401|2011-12-21 08:30,21,3.251,3.256,3.248,3.252,103
20120401|2011-12-21 09:00,21,3.247,3.256,3.24,3.256,78
20120401|2011-12-21 09:30,21,3.26,3.307,3.26,3.307,357
20120401|2011-12-21 10:00,21,3.312,3.318,3.294,3.294,188
20120401|2011-12-21 10:30,21,3.288,3.304,3.288,3.299,41
20120401|2011-12-21 11:00,21,3.305,3.333,3.305,3.315,79
20120401|2011-12-21 11:30,21,3.316,3.337,3.311,3.334,81
20120401|2011-12-21 12:00,21,3.336,3.336,3.309,3.309,164
20120401|2011-12-21 12:30,21,3.312,3.313,3.296,3.296,94
20120401|2011-12-21 13:00,21,3.299,3.302,3.288,3.301,96
20120401|2011-12-21 13:30,21,3.302,3.314,3.302,3.314,24
20120401|2011-12-21 14:00,21,3.316,3.316,3.313,3.313,18
20120401|2011-12-21 15:00,21,3.31,3.31,3.305,3.305,11
20120401|2011-12-21 15:30,21,3.309,3.309,3.309,3.309,1
20120401|2011-12-21 18:00,22,3.308,3.308,3.308,3.308,1
20120401|2011-12-21 21:30,22,3.305,3.305,3.305,3.305,1
20120401|2011-12-22 00:00,22,3.307,3.31,3.307,3.31,21
20120401|2011-12-22 02:00,22,3.317,3.317,3.317,3.317,20
20120401|2011-12-22 02:30,22,3.32,3.32,3.315,3.315,56
20120401|2011-12-22 05:30,22,3.33,3.33,3.33,3.33,10
20120401|2011-12-22 06:30,22,3.326,3.326,3.326,3.326,1
20120401|2011-12-22 07:00,22,3.334,3.338,3.334,3.338,2
20120401|2011-12-22 07:30,22,3.339,3.34,3.322,3.329,153
20120401|2011-12-22 08:00,22,3.323,3.333,3.314,3.328,381
20120401|2011-12-22 08:30,22,3.325,3.33,3.322,3.329,288
20120401|2011-12-22 09:00,22,3.331,3.337,3.329,3.33,196
20120401|2011-12-22 09:30,22,3.3,3.3,3.243,3.265,512
20120401|2011-12-22 10:00,22,3.263,3.28,3.255,3.28,313
20120401|2011-12-22 10:30,22,3.279,3.301,3.274,3.276,230
20120401|2011-12-22 11:00,22,3.281,3.286,3.272,3.285,38
20120401|2011-12-22 11:30,22,3.281,3.281,3.273,3.273,31
20120401|2011-12-22 12:00,22,3.272,3.28,3.272,3.279,175
20120401|2011-12-22 12:30,22,3.279,3.288,3.277,3.288,174
20120401|2011-12-22 13:00,22,3.293,3.312,3.292,3.3,353
20120401|2011-12-22 13:30,22,3.3,3.3,3.294,3.294,49
20120401|2011-12-22 14:30,22,3.3,3.3,3.298,3.298,15
20120401|2011-12-22 15:00,22,3.297,3.297,3.291,3.291,9
20120401|2011-12-22 15:30,22,3.294,3.294,3.288,3.288,6
20120401|2011-12-22 16:00,22,3.289,3.289,3.289,3.289,2
20120401|2011-12-22 17:30,23,3.275,3.275,3.275,3.275,1
20120401|2011-12-22 18:00,23,3.279,3.279,3.279,3.279,1
20120401|2011-12-22 18:30,23,3.283,3.284,3.283,3.284,3
20120401|2011-12-23 00:00,23,3.274,3.274,3.274,3.274,1
20120401|2011-12-23 00:30,23,3.269,3.271,3.269,3.269,14
20120401|2011-12-23 01:00,23,3.269,3.269,3.269,3.269,14
20120401|2011-12-23 02:00,23,3.273,3.273,3.272,3.272,6
20120401|2011-12-23 02:30,23,3.275,3.275,3.275,3.275,2
20120401|2011-12-23 06:30,23,3.261,3.261,3.26,3.26,10
20120401|2011-12-23 07:00,23,3.256,3.257,3.255,3.257,4
20120401|2011-12-23 07:30,23,3.261,3.264,3.247,3.263,95
20120401|2011-12-23 08:00,23,3.258,3.28,3.252,3.278,139
20120401|2011-12-23 08:30,23,3.276,3.299,3.276,3.282,83
20120401|2011-12-23 09:00,23,3.272,3.274,3.268,3.272,56
20120401|2011-12-23 09:30,23,3.275,3.288,3.273,3.285,51
20120401|2011-12-23 10:00,23,3.279,3.279,3.266,3.271,55
20120401|2011-12-23 10:30,23,3.267,3.273,3.267,3.271,79
20120401|2011-12-23 11:00,23,3.272,3.278,3.272,3.275,19
20120401|2011-12-23 11:30,23,3.275,3.277,3.269,3.274,13
20120401|2011-12-23 12:00,23,3.268,3.277,3.249,3.249,176
20120401|2011-12-23 12:30,23,3.247,3.257,3.247,3.247,89
20120401|2011-12-23 13:00,23,3.246,3.258,3.243,3.258,7
20120401|2011-12-23 13:30,23,3.249,3.249,3.249,3.249,6
20120401|2011-12-23 14:30,23,3.242,3.242,3.242,3.242,3
20120401|2011-12-27 03:00,27,3.223,3.223,3.223,3.223,1
20120401|2011-12-27 04:00,27,3.219,3.223,3.219,3.223,3
20120401|2011-12-27 05:00,27,3.221,3.226,3.221,3.225,4
20120401|2011-12-27 06:00,27,3.222,3.23,3.222,3.23,11
20120401|2011-12-27 07:00,27,3.262,3.266,3.257,3.26,15
20120401|2011-12-27 07:30,27,3.266,3.266,3.25,3.253,26
20120401|2011-12-27 08:00,27,3.254,3.3,3.254,3.294,156
20120401|2011-12-27 08:30,27,3.293,3.306,3.288,3.29,148
20120401|2011-12-27 09:00,27,3.286,3.297,3.279,3.285,72
20120401|2011-12-27 09:30,27,3.284,3.284,3.258,3.268,117
20120401|2011-12-27 10:00,27,3.271,3.274,3.25,3.25,76
20120401|2011-12-27 10:30,27,3.251,3.257,3.248,3.248,141
20120401|2011-12-27 11:00,27,3.25,3.251,3.235,3.235,188
20120401|2011-12-27 11:30,27,3.233,3.237,3.221,3.233,37
20120401|2011-12-27 12:00,27,3.233,3.243,3.23,3.239,41
20120401|2011-12-27 12:30,27,3.243,3.262,3.243,3.251,41
20120401|2011-12-27 13:00,27,3.244,3.244,3.239,3.244,7
20120401|2011-12-27 13:30,27,3.247,3.257,3.247,3.257,63
20120401|2011-12-27 14:00,27,3.26,3.263,3.26,3.261,21
20120401|2011-12-27 14:30,27,3.254,3.254,3.253,3.253,3
20120401|2011-12-27 15:30,27,3.256,3.256,3.25,3.25,9
20120401|2011-12-27 22:30,28,3.245,3.245,3.24,3.24,2
20120401|2011-12-28 00:00,28,3.234,3.234,3.234,3.234,1
20120401|2011-12-28 00:30,28,3.236,3.236,3.236,3.236,1
20120401|2011-12-28 01:00,28,3.233,3.234,3.233,3.234,9
20120401|2011-12-28 02:00,28,3.228,3.228,3.228,3.228,1
20120401|2011-12-28 03:00,28,3.233,3.233,3.233,3.233,1
20120401|2011-12-28 04:30,28,3.233,3.237,3.233,3.233,27
20120401|2011-12-28 05:00,28,3.231,3.232,3.227,3.227,18
20120401|2011-12-28 05:30,28,3.222,3.223,3.222,3.223,22
20120401|2011-12-28 06:00,28,3.223,3.225,3.223,3.225,24
20120401|2011-12-28 06:30,28,3.225,3.225,3.222,3.222,14
20120401|2011-12-28 07:00,28,3.239,3.257,3.239,3.255,112
20120401|2011-12-28 07:30,28,3.251,3.251,3.232,3.232,23
20120401|2011-12-28 08:00,28,3.23,3.237,3.22,3.227,121
20120401|2011-12-28 08:30,28,3.225,3.225,3.202,3.202,119
20120401|2011-12-28 09:00,28,3.2,3.21,3.2,3.21,108
20120401|2011-12-28 09:30,28,3.211,3.215,3.207,3.21,34
20120401|2011-12-28 10:00,28,3.21,3.219,3.209,3.219,148
20120401|2011-12-28 10:30,28,3.218,3.253,3.218,3.247,144
20120401|2011-12-28 11:00,28,3.247,3.265,3.243,3.244,70
20120401|2011-12-28 11:30,28,3.246,3.249,3.233,3.233,78
20120401|2011-12-28 12:00,28,3.23,3.23,3.209,3.212,118
20120401|2011-12-28 12:30,28,3.219,3.225,3.218,3.221,20
20120401|2011-12-28 13:00,28,3.221,3.225,3.206,3.208,282
20120401|2011-12-28 13:30,28,3.209,3.213,3.207,3.213,83
20120401|2011-12-28 14:00,28,3.213,3.214,3.213,3.214,2
20120401|2011-12-28 14:30,28,3.212,3.214,3.21,3.214,16
20120401|2011-12-28 15:00,28,3.216,3.219,3.216,3.219,7
20120401|2011-12-28 15:30,28,3.22,3.22,3.22,3.22,1
20120401|2011-12-28 17:00,29,3.223,3.231,3.223,3.231,2
20120401|2011-12-28 18:00,29,3.223,3.223,3.223,3.223,1
20120401|2011-12-29 03:30,29,3.22,3.22,3.22,3.22,4
20120401|2011-12-29 04:00,29,3.22,3.22,3.22,3.22,1
20120401|2011-12-29 04:30,29,3.221,3.223,3.221,3.222,16
20120401|2011-12-29 05:30,29,3.226,3.227,3.222,3.224,6
20120401|2011-12-29 06:00,29,3.217,3.217,3.217,3.217,3
20120401|2011-12-29 07:00,29,3.221,3.226,3.221,3.226,17
20120401|2011-12-29 07:30,29,3.216,3.22,3.19,3.19,140
20120401|2011-12-29 08:00,29,3.194,3.214,3.19,3.211,181
20120401|2011-12-29 08:30,29,3.204,3.213,3.191,3.203,84
20120401|2011-12-29 09:00,29,3.201,3.201,3.19,3.197,119
20120401|2011-12-29 09:30,29,3.19,3.193,3.16,3.174,650
20120401|2011-12-29 10:00,29,3.173,3.173,3.15,3.155,467
20120401|2011-12-29 10:30,29,3.15,3.15,3.124,3.127,316
20120401|2011-12-29 11:00,29,3.127,3.127,3.106,3.112,105
20120401|2011-12-29 11:30,29,3.11,3.116,3.102,3.111,94
20120401|2011-12-29 12:00,29,3.113,3.126,3.112,3.116,243
20120401|2011-12-29 12:30,29,3.12,3.12,3.104,3.107,204
20120401|2011-12-29 13:00,29,3.107,3.123,3.105,3.122,226
20120401|2011-12-29 13:30,29,3.121,3.121,3.114,3.116,8
20120401|2011-12-29 14:00,29,3.119,3.119,3.117,3.117,4
20120401|2011-12-29 14:30,29,3.117,3.126,3.117,3.126,13
20120401|2011-12-29 15:00,29,3.13,3.13,3.126,3.126,2
20120401|2011-12-29 15:30,29,3.127,3.127,3.119,3.119,4
20120401|2011-12-29 17:00,30,3.11,3.11,3.11,3.11,3
20120401|2011-12-29 18:00,30,3.11,3.11,3.11,3.11,12
20120401|2011-12-29 18:30,30,3.11,3.11,3.101,3.101,3
20120401|2011-12-29 19:00,30,3.11,3.11,3.11,3.11,1
20120401|2011-12-29 20:30,30,3.101,3.101,3.1,3.101,4
20120401|2011-12-29 21:00,30,3.1,3.1,3.1,3.1,3
20120401|2011-12-29 22:00,30,3.1,3.1,3.096,3.096,6
20120401|2011-12-29 23:00,30,3.1,3.106,3.1,3.106,9
20120401|2011-12-29 23:30,30,3.107,3.107,3.106,3.106,24
20120401|2011-12-30 00:00,30,3.105,3.105,3.105,3.105,6
20120401|2011-12-30 00:30,30,3.107,3.107,3.107,3.107,1
20120401|2011-12-30 01:00,30,3.107,3.109,3.107,3.109,15
20120401|2011-12-30 01:30,30,3.107,3.108,3.102,3.103,11
20120401|2011-12-30 02:00,30,3.103,3.106,3.103,3.106,2
20120401|2011-12-30 02:30,30,3.103,3.103,3.1,3.1,62
20120401|2011-12-30 03:00,30,3.101,3.101,3.097,3.097,2
20120401|2011-12-30 04:00,30,3.097,3.097,3.097,3.097,3
20120401|2011-12-30 04:30,30,3.098,3.098,3.098,3.098,1
20120401|2011-12-30 05:00,30,3.098,3.098,3.09,3.098,27
20120401|2011-12-30 05:30,30,3.093,3.093,3.08,3.08,20
20120401|2011-12-30 06:00,30,3.082,3.089,3.08,3.089,95
20120401|2011-12-30 07:00,30,3.1,3.124,3.1,3.122,58
20120401|2011-12-30 07:30,30,3.103,3.105,3.092,3.093,55
20120401|2011-12-30 08:00,30,3.098,3.126,3.098,3.114,113
20120401|2011-12-30 08:30,30,3.111,3.113,3.1,3.102,572
20120401|2011-12-30 09:00,30,3.101,3.108,3.091,3.105,177
20120401|2011-12-30 09:30,30,3.105,3.115,3.105,3.115,149
20120401|2011-12-30 10:00,30,3.117,3.117,3.101,3.101,115
20120401|2011-12-30 10:30,30,3.1,3.1,3.081,3.091,270
20120401|2011-12-30 11:00,30,3.091,3.094,3.081,3.087,54
20120401|2011-12-30 11:30,30,3.089,3.095,3.084,3.085,51
20120401|2011-12-30 12:00,30,3.084,3.089,3.083,3.084,27
20120401|2011-12-30 12:30,30,3.083,3.091,3.081,3.082,47
20120401|2011-12-30 13:00,30,3.083,3.084,3.07,3.084,260
20120401|2011-12-30 13:30,30,3.086,3.09,3.082,3.084,146
20120401|2011-12-30 14:00,30,3.085,3.085,3.084,3.084,4
20120401|2011-12-30 14:30,30,3.087,3.087,3.063,3.064,215
20120401|2011-12-30 15:00,30,3.065,3.065,3.054,3.058,184
20120401|2011-12-30 15:30,30,3.05,3.05,3.05,3.05,2
20120401|2012-01-02 17:00,3,3.06,3.06,3.06,3.06,10
20120401|2012-01-02 18:00,3,3.063,3.063,3.063,3.063,9
20120401|2012-01-02 18:30,3,3.063,3.063,3.063,3.063,41
20120401|2012-01-02 20:00,3,3.062,3.062,3.062,3.062,1
20120401|2012-01-02 22:30,3,3.063,3.066,3.062,3.062,25
20120401|2012-01-02 23:00,3,3.065,3.065,3.065,3.065,1
20120401|2012-01-03 01:00,3,3.069,3.069,3.069,3.069,4
20120401|2012-01-03 01:30,3,3.067,3.067,3.064,3.065,34
20120401|2012-01-03 02:00,3,3.059,3.06,3.058,3.06,14
20120401|2012-01-03 02:30,3,3.058,3.058,3.057,3.057,89
20120401|2012-01-03 03:00,3,3.061,3.062,3.061,3.062,57
20120401|2012-01-03 04:00,3,3.077,3.08,3.077,3.08,52
20120401|2012-01-03 04:30,3,3.082,3.086,3.082,3.085,54
20120401|2012-01-03 05:00,3,3.09,3.137,3.09,3.135,173
20120401|2012-01-03 05:30,3,3.134,3.137,3.122,3.135,362
20120401|2012-01-03 06:00,3,3.135,3.152,3.132,3.146,253
20120401|2012-01-03 06:30,3,3.146,3.146,3.137,3.142,408
20120401|2012-01-03 07:00,3,3.136,3.136,3.116,3.132,185
20120401|2012-01-03 07:30,3,3.129,3.131,3.089,3.089,310
20120401|2012-01-03 08:00,3,3.086,3.092,3.073,3.084,146
20120401|2012-01-03 08:30,3,3.082,3.082,3.047,3.052,339
20120401|2012-01-03 09:00,3,3.044,3.054,3.027,3.044,282
20120401|2012-01-03 09:30,3,3.052,3.069,3.052,3.069,208
20120401|2012-01-03 10:00,3,3.067,3.068,3.054,3.068,194
20120401|2012-01-03 10:30,3,3.068,3.073,3.052,3.07,314
20120401|2012-01-03 11:00,3,3.07,3.099,3.068,3.09,158
20120401|2012-01-03 11:30,3,3.087,3.087,3.069,3.072,40
20120401|2012-01-03 12:00,3,3.075,3.091,3.075,3.091,80
20120401|2012-01-03 12:30,3,3.092,3.099,3.084,3.084,124
20120401|2012-01-03 13:00,3,3.087,3.094,3.079,3.088,160
20120401|2012-01-03 13:30,3,3.088,3.093,3.086,3.091,40
20120401|2012-01-03 14:00,3,3.087,3.09,3.086,3.087,34
20120401|2012-01-03 14:30,3,3.085,3.085,3.084,3.084,2
20120401|2012-01-03 15:00,3,3.083,3.083,3.082,3.082,9
20120401|2012-01-03 15:30,3,3.081,3.085,3.081,3.083,16
20120401|2012-01-03 19:30,4,3.069,3.069,3.069,3.069,1
20120401|2012-01-03 22:00,4,3.078,3.078,3.078,3.078,1
20120401|2012-01-04 04:30,4,3.099,3.106,3.098,3.106,126
20120401|2012-01-04 05:00,4,3.11,3.129,3.109,3.128,64
20120401|2012-01-04 05:30,4,3.129,3.134,3.129,3.129,147
20120401|2012-01-04 06:00,4,3.129,3.135,3.129,3.132,28
20120401|2012-01-04 06:30,4,3.132,3.14,3.131,3.14,80
20120401|2012-01-04 07:00,4,3.142,3.146,3.125,3.141,553
20120401|2012-01-04 07:30,4,3.143,3.144,3.132,3.135,788
20120401|2012-01-04 08:00,4,3.125,3.137,3.116,3.127,1242
20120401|2012-01-04 08:30,4,3.124,3.146,3.119,3.141,1022
20120401|2012-01-04 09:00,4,3.139,3.156,3.139,3.143,153
20120401|2012-01-04 09:30,4,3.142,3.142,3.12,3.122,111
20120401|2012-01-04 10:00,4,3.123,3.128,3.117,3.127,410
20120401|2012-01-04 10:30,4,3.129,3.148,3.129,3.143,148
20120401|2012-01-04 11:00,4,3.138,3.162,3.138,3.158,148
20120401|2012-01-04 11:30,4,3.16,3.182,3.154,3.165,705
20120401|2012-01-04 12:00,4,3.165,3.175,3.165,3.172,398
20120401|2012-01-04 12:30,4,3.172,3.201,3.172,3.195,395
20120401|2012-01-04 13:00,4,3.2,3.201,3.177,3.183,334
20120401|2012-01-04 13:30,4,3.186,3.187,3.183,3.184,78
20120401|2012-01-04 14:00,4,3.187,3.194,3.187,3.193,61
20120401|2012-01-04 14:30,4,3.194,3.197,3.194,3.196,18
20120401|2012-01-04 15:00,4,3.196,3.21,3.196,3.21,25
20120401|2012-01-04 15:30,4,3.206,3.206,3.206,3.206,1
20120401|2012-01-04 16:00,4,3.206,3.21,3.203,3.207,22
20120401|2012-01-04 17:30,5,3.205,3.205,3.205,3.205,1
20120401|2012-01-04 18:00,5,3.205,3.205,3.205,3.205,1
20120401|2012-01-04 18:30,5,3.208,3.208,3.208,3.208,1
20120401|2012-01-04 19:00,5,3.203,3.203,3.203,3.203,1
20120401|2012-01-04 20:00,5,3.2,3.2,3.2,3.2,1
20120401|2012-01-04 22:30,5,3.2,3.2,3.195,3.195,3
20120401|2012-01-04 23:00,5,3.19,3.19,3.19,3.19,63
20120401|2012-01-05 00:00,5,3.186,3.188,3.186,3.188,33
20120401|2012-01-05 01:30,5,3.192,3.192,3.192,3.192,4
20120401|2012-01-05 02:00,5,3.193,3.196,3.186,3.186,55
20120401|2012-01-05 02:30,5,3.189,3.189,3.184,3.184,48
20120401|2012-01-05 03:30,5,3.166,3.166,3.166,3.166,1
20120401|2012-01-05 04:30,5,3.173,3.173,3.163,3.163,34
20120401|2012-01-05 05:00,5,3.159,3.159,3.159,3.159,1
20120401|2012-01-05 05:30,5,3.157,3.157,3.155,3.157,196
20120401|2012-01-05 06:00,5,3.155,3.158,3.155,3.158,33
20120401|2012-01-05 06:30,5,3.15,3.15,3.13,3.14,16
20120401|2012-01-05 07:00,5,3.139,3.144,3.131,3.131,74
20120401|2012-01-05 07:30,5,3.131,3.138,3.114,3.123,186
20120401|2012-01-05 08:00,5,3.118,3.129,3.112,3.127,420
20120401|2012-01-05 08:30,5,3.128,3.128,3.108,3.115,349
20120401|2012-01-05 09:00,5,3.115,3.123,3.103,3.123,364
20120401|2012-01-05 09:30,5,3.1,3.143,3.1,3.13,306
20120401|2012-01-05 10:00,5,3.127,3.128,3.106,3.107,265
20120401|2012-01-05 10:30,5,3.093,3.105,3.06,3.081,437
20120401|2012-01-05 11:00,5,3.088,3.099,3.073,3.073,106
20120401|2012-01-05 11:30,5,3.074,3.078,3.054,3.054,167
20120401|2012-01-05 12:00,5,3.054,3.072,3.054,3.059,194
20120401|2012-01-05 12:30,5,3.055,3.064,3.047,3.064,153
20120401|2012-01-05 13:00,5,3.07,3.086,3.064,3.084,185
20120401|2012-01-05 13:30,5,3.082,3.083,3.075,3.079,143
20120401|2012-01-05 14:00,5,3.08,3.083,3.078,3.078,5
20120401|2012-01-05 14:30,5,3.075,3.077,3.075,3.075,51
20120401|2012-01-05 15:00,5,3.073,3.074,3.068,3.068,80
20120401|2012-01-05 15:30,5,3.065,3.067,3.065,3.067,3
20120401|2012-01-05 16:00,5,3.068,3.068,3.066,3.066,9
20120401|2012-01-05 17:00,6,3.061,3.061,3.059,3.059,5
20120401|2012-01-05 19:00,6,3.066,3.066,3.066,3.066,1
20120401|2012-01-05 22:00,6,3.066,3.066,3.066,3.066,1
20120401|2012-01-06 01:00,6,3.073,3.077,3.073,3.077,3
20120401|2012-01-06 02:00,6,3.077,3.077,3.077,3.077,1
20120401|2012-01-06 02:30,6,3.079,3.079,3.079,3.079,23
20120401|2012-01-06 03:00,6,3.08,3.08,3.08,3.08,10
20120401|2012-01-06 04:30,6,3.094,3.094,3.094,3.094,1
20120401|2012-01-06 05:00,6,3.1,3.1,3.1,3.1,2
20120401|2012-01-06 05:30,6,3.099,3.1,3.099,3.1,2
20120401|2012-01-06 06:00,6,3.105,3.112,3.105,3.112,19
20120401|2012-01-06 06:30,6,3.117,3.117,3.093,3.095,28
20120401|2012-01-06 07:00,6,3.104,3.115,3.101,3.11,63
20120401|2012-01-06 07:30,6,3.112,3.119,3.098,3.104,148
20120401|2012-01-06 08:00,6,3.107,3.128,3.104,3.11,142
20120401|2012-01-06 08:30,6,3.106,3.109,3.09,3.104,190
20120401|2012-01-06 09:00,6,3.096,3.119,3.09,3.119,199
20120401|2012-01-06 09:30,6,3.117,3.139,3.115,3.137,259
20120401|2012-01-06 10:00,6,3.137,3.153,3.137,3.144,178
20120401|2012-01-06 10:30,6,3.143,3.144,3.126,3.134,111
20120401|2012-01-06 11:00,6,3.138,3.148,3.135,3.146,83
20120401|2012-01-06 11:30,6,3.149,3.16,3.145,3.15,70
20120401|2012-01-06 12:00,6,3.145,3.151,3.141,3.146,139
20120401|2012-01-06 12:30,6,3.142,3.143,3.133,3.136,243
20120401|2012-01-06 13:00,6,3.14,3.157,3.14,3.149,508
20120401|2012-01-06 13:30,6,3.149,3.153,3.148,3.151,42
20120401|2012-01-06 14:00,6,3.152,3.159,3.151,3.159,18
20120401|2012-01-06 14:30,6,3.16,3.165,3.16,3.165,22
20120401|2012-01-06 15:00,6,3.166,3.166,3.163,3.163,2
20120401|2012-01-06 16:00,6,3.164,3.169,3.164,3.169,2
20120401|2012-01-08 17:00,9,3.111,3.122,3.101,3.101,61
20120401|2012-01-08 18:00,9,3.113,3.114,3.113,3.114,2
20120401|2012-01-08 19:00,9,3.116,3.116,3.114,3.114,10
20120401|2012-01-08 20:30,9,3.114,3.114,3.114,3.114,1
20120401|2012-01-08 22:30,9,3.115,3.119,3.115,3.119,3
20120401|2012-01-08 23:30,9,3.115,3.115,3.112,3.112,18
20120401|2012-01-09 01:00,9,3.121,3.121,3.119,3.119,2
20120401|2012-01-09 02:00,9,3.122,3.122,3.122,3.122,35
20120401|2012-01-09 04:30,9,3.122,3.122,3.112,3.112,17
20120401|2012-01-09 05:00,9,3.12,3.122,3.12,3.122,25
20120401|2012-01-09 05:30,9,3.112,3.112,3.109,3.109,4
20120401|2012-01-09 06:00,9,3.102,3.106,3.099,3.1,5
20120401|2012-01-09 06:30,9,3.099,3.099,3.095,3.097,15
20120401|2012-01-09 07:00,9,3.106,3.106,3.097,3.102,36
20120401|2012-01-09 07:30,9,3.099,3.099,3.085,3.099,171
20120401|2012-01-09 08:00,9,3.097,3.116,3.091,3.114,240
20120401|2012-01-09 08:30,9,3.116,3.116,3.097,3.099,173
20120401|2012-01-09 09:00,9,3.098,3.11,3.093,3.11,81
20120401|2012-01-09 09:30,9,3.103,3.107,3.095,3.102,98
20120401|2012-01-09 10:00,9,3.102,3.103,3.083,3.095,97
20120401|2012-01-09 10:30,9,3.097,3.117,3.096,3.108,233
20120401|2012-01-09 11:00,9,3.111,3.122,3.105,3.105,139
20120401|2012-01-09 11:30,9,3.117,3.125,3.115,3.117,113
20120401|2012-01-09 12:00,9,3.116,3.118,3.109,3.115,118
20120401|2012-01-09 12:30,9,3.106,3.121,3.1,3.113,166
20120401|2012-01-09 13:00,9,3.114,3.12,3.1,3.113,375
20120401|2012-01-09 13:30,9,3.114,3.116,3.108,3.116,68
20120401|2012-01-09 14:00,9,3.116,3.118,3.116,3.117,4
20120401|2012-01-09 14:30,9,3.116,3.118,3.116,3.117,3
20120401|2012-01-09 15:00,9,3.118,3.119,3.112,3.112,11
20120401|2012-01-09 15:30,9,3.113,3.117,3.113,3.117,26
20120401|2012-01-09 17:00,10,3.11,3.11,3.11,3.11,1
20120401|2012-01-09 17:30,10,3.115,3.115,3.115,3.115,1
20120401|2012-01-09 18:00,10,3.115,3.115,3.115,3.115,4
20120401|2012-01-09 21:30,10,3.121,3.121,3.121,3.121,17
20120401|2012-01-09 22:00,10,3.117,3.117,3.113,3.113,5
20120401|2012-01-09 22:30,10,3.111,3.111,3.104,3.105,10
20120401|2012-01-10 00:00,10,3.108,3.108,3.108,3.108,1
20120401|2012-01-10 00:30,10,3.11,3.11,3.11,3.11,1
20120401|2012-01-10 01:00,10,3.113,3.113,3.109,3.109,16
20120401|2012-01-10 02:30,10,3.12,3.121,3.119,3.119,23
20120401|2012-01-10 03:30,10,3.105,3.105,3.087,3.087,45
20120401|2012-01-10 04:00,10,3.094,3.095,3.093,3.093,3
20120401|2012-01-10 04:30,10,3.093,3.095,3.093,3.095,6
20120401|2012-01-10 05:00,10,3.107,3.119,3.107,3.119,37
20120401|2012-01-10 05:30,10,3.115,3.115,3.114,3.114,3
20120401|2012-01-10 06:00,10,3.119,3.125,3.119,3.125,13
20120401|2012-01-10 06:30,10,3.125,3.125,3.121,3.121,7
20120401|2012-01-10 07:00,10,3.126,3.147,3.126,3.147,37
20120401|2012-01-10 07:30,10,3.142,3.144,3.129,3.131,48
20120401|2012-01-10 08:00,10,3.129,3.141,3.113,3.114,170
20120401|2012-01-10 08:30,10,3.112,3.113,3.071,3.071,515
20120401|2012-01-10 09:00,10,3.07,3.081,3.067,3.078,218
20120401|2012-01-10 09:30,10,3.078,3.078,3.054,3.057,458
20120401|2012-01-10 10:00,10,3.055,3.069,3.053,3.063,206
20120401|2012-01-10 10:30,10,3.061,3.061,3.025,3.028,469
20120401|2012-01-10 11:00,10,3.027,3.027,3.006,3.015,678
20120401|2012-01-10 11:30,10,3.019,3.026,3.012,3.014,54
20120401|2012-01-10 12:00,10,3.019,3.025,3.018,3.022,110
20120401|2012-01-10 12:30,10,3.026,3.027,3.017,3.026,37
20120401|2012-01-10 13:00,10,3.026,3.044,3.025,3.044,767
20120401|2012-01-10 13:30,10,3.044,3.044,3.036,3.041,103
20120401|2012-01-10 14:00,10,3.042,3.042,3.033,3.034,122
20120401|2012-01-10 14:30,10,3.031,3.031,3.024,3.024,43
20120401|2012-01-10 15:00,10,3.026,3.027,3.026,3.027,12
20120401|2012-01-10 15:30,10,3.027,3.027,3.018,3.02,86
20120401|2012-01-10 16:00,10,3.025,3.03,3.025,3.03,2
20120401|2012-01-10 17:00,11,3.027,3.035,3.027,3.028,6
20120401|2012-01-10 17:30,11,3.018,3.018,3.018,3.018,1
20120401|2012-01-10 18:00,11,3.023,3.024,3.014,3.014,15
20120401|2012-01-10 19:00,11,3.023,3.023,3.023,3.023,1
20120401|2012-01-10 20:30,11,3.019,3.019,3.019,3.019,1
20120401|2012-01-10 21:30,11,3.019,3.019,3.019,3.019,1
20120401|2012-01-10 22:00,11,3.019,3.019,2.98,2.995,57
20120401|2012-01-10 22:30,11,2.99,2.99,2.98,2.983,33
20120401|2012-01-10 23:00,11,2.994,2.997,2.994,2.997,12
20120401|2012-01-10 23:30,11,2.994,2.999,2.994,2.999,23
20120401|2012-01-11 00:00,11,2.998,2.999,2.998,2.999,3
20120401|2012-01-11 00:30,11,2.999,2.999,2.997,2.997,3
20120401|2012-01-11 01:00,11,3.001,3.001,3,3.001,22
20120401|2012-01-11 01:30,11,3.001,3.005,3.001,3.004,32
20120401|2012-01-11 02:00,11,3,3,3,3,3
20120401|2012-01-11 02:30,11,2.996,2.999,2.996,2.999,2
20120401|2012-01-11 03:30,11,3.003,3.003,3.001,3.001,6
20120401|2012-01-11 04:00,11,3.002,3.002,3.002,3.002,9
20120401|2012-01-11 04:30,11,3.002,3.003,2.97,2.976,141
20120401|2012-01-11 05:00,11,2.975,2.975,2.969,2.969,12
20120401|2012-01-11 05:30,11,2.966,2.966,2.965,2.965,13
20120401|2012-01-11 06:00,11,2.956,2.956,2.949,2.953,61
20120401|2012-01-11 06:30,11,2.949,2.956,2.929,2.941,165
20120401|2012-01-11 07:00,11,2.945,2.947,2.912,2.926,252
20120401|2012-01-11 07:30,11,2.923,2.936,2.906,2.917,168
20120401|2012-01-11 08:00,11,2.919,2.934,2.906,2.921,839
20120401|2012-01-11 08:30,11,2.923,2.932,2.923,2.927,52
20120401|2012-01-11 09:00,11,2.924,2.925,2.897,2.904,402
20120401|2012-01-11 09:30,11,2.893,2.904,2.884,2.901,275
20120401|2012-01-11 10:00,11,2.897,2.897,2.868,2.885,523
20120401|2012-01-11 10:30,11,2.885,2.887,2.869,2.876,376
20120401|2012-01-11 11:00,11,2.877,2.882,2.869,2.875,139
20120401|2012-01-11 11:30,11,2.875,2.876,2.867,2.872,114
20120401|2012-01-11 12:00,11,2.87,2.87,2.845,2.855,205
20120401|2012-01-11 12:30,11,2.855,2.876,2.851,2.875,586
20120401|2012-01-11 13:00,11,2.874,2.895,2.874,2.882,599
20120401|2012-01-11 13:30,11,2.883,2.886,2.88,2.882,203
20120401|2012-01-11 14:00,11,2.881,2.887,2.88,2.887,12
20120401|2012-01-11 14:30,11,2.888,2.894,2.888,2.893,28
20120401|2012-01-11 15:00,11,2.891,2.891,2.889,2.89,341
20120401|2012-01-11 15:30,11,2.888,2.888,2.882,2.882,12
20120401|2012-01-11 16:00,11,2.883,2.883,2.876,2.879,59
20120401|2012-01-11 17:00,12,2.879,2.885,2.879,2.885,4
20120401|2012-01-11 17:30,12,2.885,2.887,2.885,2.887,14
20120401|2012-01-11 19:00,12,2.872,2.872,2.872,2.872,2
20120401|2012-01-11 20:00,12,2.861,2.861,2.86,2.86,6
20120401|2012-01-11 20:30,12,2.862,2.862,2.86,2.86,3
20120401|2012-01-11 21:30,12,2.858,2.858,2.858,2.858,6
20120401|2012-01-11 22:00,12,2.857,2.857,2.857,2.857,14
20120401|2012-01-11 22:30,12,2.858,2.866,2.858,2.862,15
20120401|2012-01-11 23:00,12,2.876,2.882,2.876,2.882,7
20120401|2012-01-12 00:00,12,2.88,2.887,2.88,2.887,4
20120401|2012-01-12 00:30,12,2.882,2.885,2.882,2.884,13
20120401|2012-01-12 01:00,12,2.882,2.882,2.881,2.881,67
20120401|2012-01-12 02:00,12,2.879,2.879,2.879,2.879,1
20120401|2012-01-12 02:30,12,2.859,2.863,2.859,2.86,8
20120401|2012-01-12 03:00,12,2.856,2.858,2.853,2.854,12
20120401|2012-01-12 03:30,12,2.844,2.844,2.843,2.843,5
20120401|2012-01-12 04:00,12,2.84,2.84,2.835,2.84,13
20120401|2012-01-12 04:30,12,2.834,2.834,2.821,2.821,15
20120401|2012-01-12 05:00,12,2.818,2.824,2.818,2.824,21
20120401|2012-01-12 05:30,12,2.824,2.824,2.824,2.824,23
20120401|2012-01-12 06:00,12,2.832,2.842,2.832,2.837,315
20120401|2012-01-12 07:00,12,2.818,2.832,2.812,2.817,137
20120401|2012-01-12 07:30,12,2.817,2.835,2.812,2.835,158
20120401|2012-01-12 08:00,12,2.835,2.838,2.821,2.825,541
20120401|2012-01-12 08:30,12,2.825,2.844,2.825,2.837,246
20120401|2012-01-12 09:00,12,2.837,2.848,2.837,2.844,352
20120401|2012-01-12 09:30,12,2.841,2.841,2.794,2.807,931
20120401|2012-01-12 10:00,12,2.807,2.815,2.788,2.799,371
20120401|2012-01-12 10:30,12,2.797,2.81,2.79,2.808,147
20120401|2012-01-12 11:00,12,2.81,2.816,2.802,2.814,130
20120401|2012-01-12 11:30,12,2.818,2.82,2.797,2.797,208
20120401|2012-01-12 12:00,12,2.799,2.809,2.789,2.797,240
20120401|2012-01-12 12:30,12,2.802,2.81,2.8,2.81,142
20120401|2012-01-12 13:00,12,2.809,2.832,2.809,2.829,969
20120401|2012-01-12 13:30,12,2.83,2.837,2.824,2.833,320
20120401|2012-01-12 14:00,12,2.832,2.848,2.832,2.84,57
20120401|2012-01-12 14:30,12,2.846,2.85,2.846,2.849,18
20120401|2012-01-12 15:00,12,2.849,2.855,2.847,2.85,58
20120401|2012-01-12 15:30,12,2.85,2.852,2.85,2.85,13
20120401|2012-01-12 16:00,12,2.845,2.845,2.82,2.83,46
20120401|2012-01-12 17:00,13,2.831,2.831,2.826,2.826,21
20120401|2012-01-12 19:30,13,2.807,2.807,2.805,2.805,2
20120401|2012-01-12 20:00,13,2.805,2.805,2.805,2.805,19
20120401|2012-01-12 20:30,13,2.806,2.806,2.801,2.802,17
20120401|2012-01-12 21:00,13,2.801,2.812,2.801,2.812,7
20120401|2012-01-12 21:30,13,2.812,2.813,2.805,2.805,16
20120401|2012-01-12 22:00,13,2.812,2.812,2.812,2.812,2
20120401|2012-01-13 00:00,13,2.819,2.819,2.818,2.818,16
20120401|2012-01-13 01:00,13,2.812,2.812,2.812,2.812,30
20120401|2012-01-13 01:30,13,2.807,2.811,2.807,2.811,6
20120401|2012-01-13 02:00,13,2.814,2.814,2.814,2.814,9
20120401|2012-01-13 02:30,13,2.814,2.818,2.813,2.818,12
20120401|2012-01-13 03:00,13,2.818,2.818,2.818,2.818,9
20120401|2012-01-13 04:00,13,2.805,2.805,2.805,2.805,1
20120401|2012-01-13 04:30,13,2.8,2.8,2.783,2.785,131
20120401|2012-01-13 05:00,13,2.784,2.809,2.784,2.809,51
20120401|2012-01-13 05:30,13,2.802,2.804,2.77,2.77,14
20120401|2012-01-13 06:00,13,2.782,2.79,2.782,2.79,13
20120401|2012-01-13 06:30,13,2.788,2.802,2.788,2.8,26
20120401|2012-01-13 07:00,13,2.801,2.817,2.792,2.817,229
20120401|2012-01-13 07:30,13,2.815,2.815,2.794,2.809,39
20120401|2012-01-13 08:00,13,2.807,2.822,2.797,2.822,713
20120401|2012-01-13 08:30,13,2.821,2.83,2.814,2.829,384
20120401|2012-01-13 09:00,13,2.827,2.834,2.824,2.827,50
20120401|2012-01-13 09:30,13,2.823,2.825,2.803,2.81,61
20120401|2012-01-13 10:00,13,2.798,2.803,2.79,2.796,254
20120401|2012-01-13 10:30,13,2.805,2.805,2.796,2.798,52
20120401|2012-01-13 11:00,13,2.798,2.798,2.781,2.781,269
20120401|2012-01-13 11:30,13,2.78,2.792,2.78,2.792,89
20120401|2012-01-13 12:00,13,2.791,2.796,2.775,2.775,116
20120401|2012-01-13 12:30,13,2.784,2.795,2.782,2.791,387
20120401|2012-01-13 13:00,13,2.792,2.8,2.79,2.797,400
20120401|2012-01-13 13:30,13,2.797,2.797,2.771,2.776,131
20120401|2012-01-13 14:00,13,2.774,2.775,2.763,2.768,21
20120401|2012-01-13 14:30,13,2.769,2.769,2.756,2.757,128
20120401|2012-01-13 15:00,13,2.756,2.767,2.756,2.763,64
20120401|2012-01-13 15:30,13,2.763,2.763,2.761,2.761,7
20120401|2012-01-13 16:00,13,2.763,2.768,2.763,2.768,5
20120401|2012-01-15 17:00,17,2.749,2.749,2.69,2.692,10
20120401|2012-01-15 17:30,17,2.69,2.693,2.687,2.687,12
20120401|2012-01-15 18:30,17,2.697,2.697,2.697,2.697,1
20120401|2012-01-15 19:00,17,2.697,2.708,2.697,2.708,4
20120401|2012-01-15 19:30,17,2.705,2.706,2.705,2.706,4
20120401|2012-01-15 20:00,17,2.704,2.704,2.701,2.704,5
20120401|2012-01-15 20:30,17,2.697,2.697,2.697,2.697,1
20120401|2012-01-15 21:30,17,2.702,2.702,2.692,2.693,13
20120401|2012-01-15 22:00,17,2.69,2.691,2.69,2.691,2
20120401|2012-01-15 22:30,17,2.689,2.696,2.689,2.696,5
20120401|2012-01-15 23:00,17,2.698,2.698,2.691,2.692,4
20120401|2012-01-15 23:30,17,2.7,2.7,2.688,2.69,26
20120401|2012-01-16 00:00,17,2.687,2.688,2.687,2.688,2
20120401|2012-01-16 00:30,17,2.689,2.69,2.689,2.69,3
20120401|2012-01-16 01:00,17,2.69,2.69,2.686,2.686,26
20120401|2012-01-16 01:30,17,2.685,2.685,2.685,2.685,10
20120401|2012-01-16 02:00,17,2.681,2.69,2.681,2.69,31
20120401|2012-01-16 03:00,17,2.683,2.685,2.683,2.685,2
20120401|2012-01-16 03:30,17,2.682,2.682,2.682,2.682,1
20120401|2012-01-16 04:00,17,2.68,2.68,2.68,2.68,2
20120401|2012-01-16 04:30,17,2.682,2.686,2.679,2.686,12
20120401|2012-01-16 05:00,17,2.691,2.691,2.69,2.69,2
20120401|2012-01-16 05:30,17,2.687,2.687,2.68,2.68,30
20120401|2012-01-16 06:00,17,2.68,2.684,2.68,2.681,12
20120401|2012-01-16 06:30,17,2.698,2.698,2.698,2.698,8
20120401|2012-01-16 07:00,17,2.7,2.704,2.7,2.704,4
20120401|2012-01-16 07:30,17,2.694,2.696,2.675,2.676,45
20120401|2012-01-16 08:00,17,2.683,2.708,2.681,2.682,67
20120401|2012-01-16 08:30,17,2.682,2.682,2.664,2.668,38
20120401|2012-01-16 09:00,17,2.669,2.672,2.668,2.669,14
20120401|2012-01-16 09:30,17,2.671,2.671,2.666,2.671,7
20120401|2012-01-16 10:00,17,2.677,2.677,2.677,2.677,2
20120401|2012-01-16 10:30,17,2.679,2.683,2.667,2.673,79
20120401|2012-01-16 11:30,17,2.671,2.671,2.669,2.669,41
20120401|2012-01-16 12:00,17,2.671,2.675,2.671,2.671,51
20120401|2012-01-16 17:00,17,2.669,2.669,2.669,2.669,4
20120401|2012-01-16 18:00,17,2.669,2.67,2.669,2.67,16
20120401|2012-01-16 18:30,17,2.673,2.673,2.66,2.66,11
20120401|2012-01-16 19:00,17,2.668,2.695,2.668,2.695,5
20120401|2012-01-16 20:00,17,2.695,2.695,2.684,2.684,5
20120401|2012-01-16 20:30,17,2.68,2.681,2.674,2.674,15
20120401|2012-01-16 21:00,17,2.68,2.68,2.68,2.68,1
20120401|2012-01-16 22:30,17,2.673,2.674,2.671,2.674,15
20120401|2012-01-16 23:00,17,2.676,2.676,2.674,2.675,3
20120401|2012-01-16 23:30,17,2.68,2.68,2.68,2.68,1
20120401|2012-01-17 00:00,17,2.679,2.68,2.679,2.679,3
20120401|2012-01-17 00:30,17,2.675,2.675,2.675,2.675,7
20120401|2012-01-17 01:30,17,2.673,2.673,2.673,2.673,2
20120401|2012-01-17 03:00,17,2.674,2.674,2.674,2.674,1
20120401|2012-01-17 03:30,17,2.67,2.671,2.669,2.669,9
20120401|2012-01-17 04:30,17,2.695,2.7,2.693,2.693,48
20120401|2012-01-17 05:00,17,2.683,2.683,2.683,2.683,3
20120401|2012-01-17 06:00,17,2.695,2.704,2.69,2.69,29
20120401|2012-01-17 06:30,17,2.692,2.694,2.687,2.694,18
20120401|2012-01-17 07:00,17,2.7,2.707,2.682,2.685,61
20120401|2012-01-17 07:30,17,2.687,2.697,2.687,2.697,110
20120401|2012-01-17 08:00,17,2.693,2.697,2.663,2.667,366
20120401|2012-01-17 08:30,17,2.664,2.675,2.645,2.646,462
20120401|2012-01-17 09:00,17,2.643,2.643,2.602,2.627,640
20120401|2012-01-17 09:30,17,2.627,2.627,2.597,2.6,219
20120401|2012-01-17 10:00,17,2.6,2.601,2.575,2.597,679
20120401|2012-01-17 10:30,17,2.597,2.619,2.593,2.609,886
20120401|2012-01-17 11:00,17,2.609,2.61,2.579,2.585,446
20120401|2012-01-17 11:30,17,2.585,2.602,2.576,2.601,285
20120401|2012-01-17 12:00,17,2.603,2.607,2.59,2.593,84
20120401|2012-01-17 12:30,17,2.592,2.606,2.588,2.604,65
20120401|2012-01-17 13:00,17,2.604,2.621,2.601,2.62,329
20120401|2012-01-17 13:30,17,2.621,2.628,2.617,2.623,130
20120401|2012-01-17 14:00,17,2.625,2.625,2.616,2.617,40
20120401|2012-01-17 14:30,17,2.615,2.615,2.61,2.612,14
20120401|2012-01-17 15:00,17,2.615,2.619,2.614,2.619,66
20120401|2012-01-17 15:30,17,2.62,2.62,2.62,2.62,1
20120401|2012-01-17 16:00,17,2.62,2.62,2.62,2.62,1
20120401|2012-01-17 18:00,18,2.617,2.617,2.617,2.617,1
20120401|2012-01-17 18:30,18,2.614,2.614,2.613,2.613,2
20120401|2012-01-17 19:00,18,2.612,2.612,2.61,2.61,3
20120401|2012-01-17 20:00,18,2.605,2.605,2.603,2.603,3
20120401|2012-01-17 20:30,18,2.606,2.606,2.606,2.606,1
20120401|2012-01-17 21:00,18,2.605,2.605,2.605,2.605,3
20120401|2012-01-17 21:30,18,2.609,2.609,2.609,2.609,3
20120401|2012-01-17 22:30,18,2.608,2.616,2.608,2.609,11
20120401|2012-01-17 23:00,18,2.61,2.612,2.606,2.606,6
20120401|2012-01-17 23:30,18,2.606,2.606,2.602,2.605,35
20120401|2012-01-18 00:00,18,2.605,2.605,2.605,2.605,68
20120401|2012-01-18 00:30,18,2.605,2.606,2.605,2.605,36
20120401|2012-01-18 01:00,18,2.605,2.606,2.605,2.605,90
20120401|2012-01-18 01:30,18,2.604,2.607,2.604,2.607,3
20120401|2012-01-18 02:30,18,2.602,2.604,2.602,2.604,5
20120401|2012-01-18 03:30,18,2.6,2.6,2.6,2.6,1
20120401|2012-01-18 04:00,18,2.613,2.613,2.608,2.609,3
20120401|2012-01-18 04:30,18,2.608,2.62,2.599,2.62,40
20120401|2012-01-18 05:00,18,2.618,2.621,2.618,2.621,2
20120401|2012-01-18 05:30,18,2.621,2.623,2.621,2.623,4
20120401|2012-01-18 06:00,18,2.623,2.642,2.623,2.642,8
20120401|2012-01-18 06:30,18,2.645,2.656,2.645,2.653,71
20120401|2012-01-18 07:00,18,2.637,2.654,2.63,2.652,154
20120401|2012-01-18 07:30,18,2.651,2.662,2.637,2.65,109
20120401|2012-01-18 08:00,18,2.649,2.66,2.636,2.646,719
20120401|2012-01-18 08:30,18,2.648,2.662,2.64,2.642,444
20120401|2012-01-18 09:00,18,2.64,2.64,2.613,2.617,332
20120401|2012-01-18 09:30,18,2.617,2.639,2.615,2.638,263
20120401|2012-01-18 10:00,18,2.637,2.648,2.622,2.624,364
20120401|2012-01-18 10:30,18,2.624,2.625,2.58,2.589,433
20120401|2012-01-18 11:00,18,2.591,2.61,2.581,2.61,379
20120401|2012-01-18 11:30,18,2.602,2.607,2.594,2.604,123
20120401|2012-01-18 12:00,18,2.604,2.612,2.6,2.608,123
20120401|2012-01-18 12:30,18,2.61,2.618,2.603,2.605,136
20120401|2012-01-18 13:00,18,2.605,2.619,2.605,2.616,587
20120401|2012-01-18 13:30,18,2.616,2.62,2.611,2.62,212
20120401|2012-01-18 14:00,18,2.62,2.622,2.618,2.618,169
20120401|2012-01-18 14:30,18,2.619,2.62,2.619,2.619,17
20120401|2012-01-18 15:00,18,2.623,2.627,2.623,2.627,3
20120401|2012-01-18 15:30,18,2.624,2.628,2.624,2.628,25
20120401|2012-01-18 16:00,18,2.626,2.626,2.624,2.624,8
20120401|2012-01-18 17:30,19,2.626,2.626,2.626,2.626,1
20120401|2012-01-18 18:00,19,2.625,2.625,2.625,2.625,5
20120401|2012-01-18 19:30,19,2.615,2.615,2.615,2.615,2
20120401|2012-01-18 20:30,19,2.61,2.61,2.61,2.61,50
20120401|2012-01-18 22:00,19,2.603,2.603,2.574,2.574,12
20120401|2012-01-18 22:30,19,2.57,2.57,2.56,2.566,33
20120401|2012-01-18 23:00,19,2.57,2.575,2.57,2.575,2
20120401|2012-01-18 23:30,19,2.579,2.584,2.578,2.584,190
20120401|2012-01-19 00:00,19,2.582,2.582,2.58,2.582,39
20120401|2012-01-19 00:30,19,2.58,2.58,2.58,2.58,15
20120401|2012-01-19 01:00,19,2.58,2.581,2.58,2.581,33
20120401|2012-01-19 01:30,19,2.581,2.581,2.581,2.581,17
20120401|2012-01-19 02:00,19,2.583,2.583,2.579,2.579,50
20120401|2012-01-19 02:30,19,2.579,2.582,2.579,2.579,153
20120401|2012-01-19 03:00,19,2.58,2.58,2.579,2.579,35
20120401|2012-01-19 03:30,19,2.566,2.566,2.565,2.565,6
20120401|2012-01-19 04:00,19,2.565,2.572,2.565,2.572,4
20120401|2012-01-19 04:30,19,2.572,2.572,2.572,2.572,30
20120401|2012-01-19 05:00,19,2.572,2.572,2.569,2.572,38
20120401|2012-01-19 05:30,19,2.575,2.589,2.575,2.589,16
20120401|2012-01-19 06:00,19,2.586,2.586,2.586,2.586,1
20120401|2012-01-19 06:30,19,2.58,2.586,2.565,2.573,88
20120401|2012-01-19 07:00,19,2.574,2.58,2.535,2.554,437
20120401|2012-01-19 07:30,19,2.555,2.571,2.555,2.569,431
20120401|2012-01-19 08:00,19,2.572,2.579,2.559,2.565,693
20120401|2012-01-19 08:30,19,2.563,2.571,2.561,2.565,246
20120401|2012-01-19 09:00,19,2.565,2.565,2.532,2.55,1205
20120401|2012-01-19 09:30,19,2.555,2.579,2.496,2.502,1782
20120401|2012-01-19 10:00,19,2.501,2.514,2.497,2.498,368
20120401|2012-01-19 10:30,19,2.498,2.506,2.484,2.493,373
20120401|2012-01-19 11:00,19,2.494,2.51,2.492,2.498,326
20120401|2012-01-19 11:30,19,2.498,2.501,2.486,2.497,178
20120401|2012-01-19 12:00,19,2.497,2.505,2.497,2.5,99
20120401|2012-01-19 12:30,19,2.501,2.503,2.478,2.483,556
20120401|2012-01-19 13:00,19,2.479,2.488,2.473,2.484,560
20120401|2012-01-19 13:30,19,2.485,2.488,2.475,2.48,376
20120401|2012-01-19 14:00,19,2.478,2.479,2.461,2.47,132
20120401|2012-01-19 14:30,19,2.47,2.481,2.47,2.481,78
20120401|2012-01-19 15:00,19,2.477,2.479,2.468,2.469,21
20120401|2012-01-19 15:30,19,2.468,2.473,2.467,2.471,40
20120401|2012-01-19 16:00,19,2.473,2.473,2.465,2.465,15
20120401|2012-01-19 17:00,20,2.465,2.465,2.462,2.463,9
20120401|2012-01-19 17:30,20,2.457,2.464,2.457,2.464,7
20120401|2012-01-19 18:00,20,2.462,2.462,2.46,2.46,8
20120401|2012-01-19 18:30,20,2.469,2.471,2.469,2.471,10
20120401|2012-01-19 19:30,20,2.463,2.464,2.463,2.463,7
20120401|2012-01-19 20:00,20,2.461,2.461,2.46,2.46,8
20120401|2012-01-19 20:30,20,2.461,2.462,2.461,2.462,3
20120401|2012-01-19 21:00,20,2.464,2.464,2.464,2.464,1
20120401|2012-01-19 21:30,20,2.469,2.469,2.469,2.469,17
20120401|2012-01-19 22:00,20,2.469,2.485,2.469,2.485,8
20120401|2012-01-19 22:30,20,2.485,2.511,2.482,2.511,44
20120401|2012-01-19 23:00,20,2.502,2.502,2.502,2.502,1
20120401|2012-01-19 23:30,20,2.504,2.512,2.501,2.501,6
20120401|2012-01-20 00:00,20,2.494,2.498,2.494,2.498,8
20120401|2012-01-20 00:30,20,2.494,2.497,2.494,2.495,5
20120401|2012-01-20 01:30,20,2.495,2.495,2.488,2.488,8
20120401|2012-01-20 02:30,20,2.488,2.492,2.482,2.482,30
20120401|2012-01-20 03:00,20,2.48,2.48,2.48,2.48,4
20120401|2012-01-20 04:00,20,2.497,2.502,2.497,2.5,15
20120401|2012-01-20 04:30,20,2.502,2.502,2.502,2.502,4
20120401|2012-01-20 05:00,20,2.507,2.517,2.507,2.513,11
20120401|2012-01-20 05:30,20,2.515,2.517,2.499,2.503,36
20120401|2012-01-20 06:00,20,2.503,2.503,2.498,2.498,2
20120401|2012-01-20 06:30,20,2.495,2.508,2.495,2.499,182
20120401|2012-01-20 07:00,20,2.496,2.5,2.467,2.472,292
20120401|2012-01-20 07:30,20,2.476,2.482,2.445,2.458,341
20120401|2012-01-20 08:00,20,2.46,2.503,2.459,2.501,711
20120401|2012-01-20 08:30,20,2.503,2.505,2.488,2.503,554
20120401|2012-01-20 09:00,20,2.503,2.53,2.502,2.505,896
20120401|2012-01-20 09:30,20,2.504,2.507,2.496,2.497,628
20120401|2012-01-20 10:00,20,2.496,2.496,2.478,2.49,457
20120401|2012-01-20 10:30,20,2.488,2.489,2.472,2.488,286
20120401|2012-01-20 11:00,20,2.491,2.52,2.491,2.514,306
20120401|2012-01-20 11:30,20,2.515,2.515,2.496,2.509,119
20120401|2012-01-20 12:00,20,2.507,2.519,2.495,2.519,280
20120401|2012-01-20 12:30,20,2.519,2.532,2.515,2.519,258
20120401|2012-01-20 13:00,20,2.519,2.527,2.515,2.525,511
20120401|2012-01-20 13:30,20,2.525,2.548,2.524,2.547,154
20120401|2012-01-20 14:00,20,2.548,2.551,2.54,2.546,94
20120401|2012-01-20 14:30,20,2.548,2.55,2.53,2.531,95
20120401|2012-01-20 15:00,20,2.528,2.53,2.528,2.529,18
20120401|2012-01-20 15:30,20,2.523,2.53,2.523,2.53,6
20120401|2012-01-20 16:00,20,2.521,2.521,2.515,2.515,17
20120401|2012-01-22 17:00,23,2.471,2.471,2.463,2.464,65
20120401|2012-01-22 17:30,23,2.459,2.46,2.459,2.46,17
20120401|2012-01-22 18:00,23,2.463,2.467,2.462,2.467,3
20120401|2012-01-22 18:30,23,2.469,2.469,2.463,2.463,4
20120401|2012-01-22 19:00,23,2.464,2.466,2.463,2.466,6
20120401|2012-01-22 19:30,23,2.466,2.466,2.466,2.466,1
20120401|2012-01-22 20:00,23,2.466,2.466,2.466,2.466,5
20120401|2012-01-22 20:30,23,2.472,2.473,2.47,2.47,17
20120401|2012-01-22 21:00,23,2.471,2.473,2.456,2.456,29
20120401|2012-01-22 21:30,23,2.453,2.459,2.451,2.455,10
20120401|2012-01-22 22:00,23,2.458,2.465,2.458,2.465,4
20120401|2012-01-22 22:30,23,2.471,2.474,2.464,2.473,14
20120401|2012-01-22 23:00,23,2.473,2.474,2.473,2.474,4
20120401|2012-01-22 23:30,23,2.475,2.477,2.474,2.477,15
20120401|2012-01-23 00:00,23,2.477,2.478,2.473,2.473,5
20120401|2012-01-23 00:30,23,2.47,2.475,2.47,2.473,25
20120401|2012-01-23 01:00,23,2.469,2.469,2.469,2.469,1
20120401|2012-01-23 01:30,23,2.455,2.464,2.455,2.462,55
20120401|2012-01-23 02:00,23,2.454,2.457,2.441,2.444,99
20120401|2012-01-23 02:30,23,2.439,2.448,2.438,2.448,6
20120401|2012-01-23 03:00,23,2.446,2.447,2.446,2.447,2
20120401|2012-01-23 03:30,23,2.448,2.448,2.446,2.446,8
20120401|2012-01-23 04:00,23,2.448,2.448,2.445,2.446,4
20120401|2012-01-23 04:30,23,2.448,2.46,2.448,2.46,38
20120401|2012-01-23 05:00,23,2.467,2.471,2.467,2.471,62
20120401|2012-01-23 05:30,23,2.475,2.478,2.469,2.478,60
20120401|2012-01-23 06:00,23,2.476,2.505,2.475,2.505,154
20120401|2012-01-23 06:30,23,2.501,2.553,2.5,2.542,128
20120401|2012-01-23 07:00,23,2.543,2.762,2.543,2.691,1321
20120401|2012-01-23 07:30,23,2.691,2.731,2.65,2.691,1253
20120401|2012-01-23 08:00,23,2.69,2.69,2.62,2.628,907
20120401|2012-01-23 08:30,23,2.631,2.682,2.631,2.656,390
20120401|2012-01-23 09:00,23,2.66,2.665,2.604,2.609,332
20120401|2012-01-23 09:30,23,2.609,2.63,2.6,2.614,175
20120401|2012-01-23 10:00,23,2.613,2.639,2.609,2.631,308
20120401|2012-01-23 10:30,23,2.633,2.645,2.631,2.637,337
20120401|2012-01-23 11:00,23,2.636,2.678,2.636,2.66,629
20120401|2012-01-23 11:30,23,2.659,2.675,2.653,2.669,378
20120401|2012-01-23 12:00,23,2.671,2.687,2.666,2.68,404
20120401|2012-01-23 12:30,23,2.681,2.712,2.679,2.705,712
20120401|2012-01-23 13:00,23,2.708,2.728,2.699,2.725,827
20120401|2012-01-23 13:30,23,2.724,2.756,2.721,2.75,300
20120401|2012-01-23 14:00,23,2.75,2.755,2.743,2.743,124
20120401|2012-01-23 14:30,23,2.743,2.754,2.743,2.754,77
20120401|2012-01-23 15:00,23,2.756,2.789,2.753,2.789,176
20120401|2012-01-23 15:30,23,2.789,2.82,2.789,2.811,952
20120401|2012-01-23 16:00,23,2.813,2.813,2.784,2.788,79
20120401|2012-01-23 17:00,24,2.777,2.78,2.777,2.78,55
20120401|2012-01-23 17:30,24,2.774,2.775,2.77,2.77,3
20120401|2012-01-23 18:00,24,2.77,2.775,2.77,2.775,3
20120401|2012-01-23 18:30,24,2.769,2.769,2.765,2.765,5
20120401|2012-01-23 19:00,24,2.757,2.757,2.756,2.756,46
20120401|2012-01-23 19:30,24,2.761,2.761,2.761,2.761,1
20120401|2012-01-23 20:00,24,2.76,2.77,2.76,2.77,2
20120401|2012-01-23 20:30,24,2.769,2.769,2.769,2.769,1
20120401|2012-01-23 21:30,24,2.776,2.776,2.776,2.776,14
20120401|2012-01-23 22:00,24,2.768,2.768,2.765,2.766,17
20120401|2012-01-23 22:30,24,2.761,2.771,2.759,2.771,24
20120401|2012-01-23 23:00,24,2.76,2.761,2.759,2.76,21
20120401|2012-01-23 23:30,24,2.763,2.767,2.763,2.767,2
20120401|2012-01-24 00:00,24,2.769,2.771,2.76,2.762,26
20120401|2012-01-24 01:00,24,2.76,2.765,2.758,2.765,8
20120401|2012-01-24 01:30,24,2.761,2.764,2.752,2.758,55
20120401|2012-01-24 02:00,24,2.76,2.76,2.758,2.758,5
20120401|2012-01-24 02:30,24,2.76,2.76,2.76,2.76,2
20120401|2012-01-24 03:00,24,2.764,2.764,2.763,2.764,28
20120401|2012-01-24 03:30,24,2.763,2.763,2.763,2.763,3
20120401|2012-01-24 04:00,24,2.778,2.796,2.778,2.794,54
20120401|2012-01-24 04:30,24,2.796,2.8,2.791,2.799,124
20120401|2012-01-24 05:00,24,2.799,2.8,2.785,2.792,18
20120401|2012-01-24 05:30,24,2.788,2.788,2.774,2.779,39
20120401|2012-01-24 06:00,24,2.777,2.82,2.77,2.788,309
20120401|2012-01-24 06:30,24,2.786,2.837,2.785,2.821,299
20120401|2012-01-24 07:00,24,2.825,2.851,2.795,2.797,622
20120401|2012-01-24 07:30,24,2.791,2.791,2.75,2.765,1051
20120401|2012-01-24 08:00,24,2.761,2.807,2.752,2.797,1369
20120401|2012-01-24 08:30,24,2.798,2.817,2.791,2.817,1137
20120401|2012-01-24 09:00,24,2.817,2.848,2.804,2.822,1126
20120401|2012-01-24 09:30,24,2.819,2.827,2.776,2.779,772
20120401|2012-01-24 10:00,24,2.778,2.793,2.73,2.753,785
20120401|2012-01-24 10:30,24,2.753,2.755,2.712,2.751,666
20120401|2012-01-24 11:00,24,2.75,2.779,2.744,2.748,390
20120401|2012-01-24 11:30,24,2.747,2.767,2.745,2.767,267
20120401|2012-01-24 12:00,24,2.768,2.783,2.749,2.749,376
20120401|2012-01-24 12:30,24,2.75,2.763,2.727,2.734,407
20120401|2012-01-24 13:00,24,2.728,2.758,2.72,2.755,486
20120401|2012-01-24 13:30,24,2.755,2.763,2.736,2.736,162
20120401|2012-01-24 14:00,24,2.748,2.751,2.747,2.747,24
20120401|2012-01-24 14:30,24,2.75,2.755,2.743,2.755,49
20120401|2012-01-24 15:00,24,2.767,2.769,2.754,2.754,15
20120401|2012-01-24 15:30,24,2.764,2.764,2.762,2.762,3
20120401|2012-01-24 16:00,24,2.756,2.757,2.756,2.757,4
20120401|2012-01-24 17:30,25,2.789,2.791,2.789,2.791,2
20120401|2012-01-24 18:00,25,2.8,2.801,2.791,2.791,3
20120401|2012-01-24 18:30,25,2.793,2.801,2.793,2.801,4
20120401|2012-01-24 19:00,25,2.802,2.802,2.789,2.789,15
20120401|2012-01-24 19:30,25,2.796,2.796,2.796,2.796,2
20120401|2012-01-24 21:30,25,2.802,2.802,2.798,2.801,5
20120401|2012-01-24 22:00,25,2.798,2.8,2.798,2.8,6
20120401|2012-01-24 22:30,25,2.797,2.8,2.796,2.8,5
20120401|2012-01-24 23:00,25,2.793,2.798,2.793,2.798,7
20120401|2012-01-24 23:30,25,2.786,2.789,2.786,2.786,7
20120401|2012-01-25 00:00,25,2.786,2.786,2.786,2.786,1
20120401|2012-01-25 01:00,25,2.792,2.793,2.792,2.793,7
20120401|2012-01-25 01:30,25,2.795,2.795,2.794,2.795,9
20120401|2012-01-25 02:00,25,2.795,2.82,2.795,2.809,51
20120401|2012-01-25 02:30,25,2.81,2.81,2.804,2.804,123
20120401|2012-01-25 03:00,25,2.805,2.81,2.803,2.81,64
20120401|2012-01-25 03:30,25,2.804,2.825,2.804,2.824,17
20120401|2012-01-25 04:00,25,2.828,2.83,2.822,2.829,10
20120401|2012-01-25 04:30,25,2.825,2.825,2.825,2.825,1
20120401|2012-01-25 05:30,25,2.815,2.831,2.815,2.825,47
20120401|2012-01-25 06:00,25,2.829,2.855,2.829,2.84,60
20120401|2012-01-25 06:30,25,2.836,2.836,2.8,2.808,150
20120401|2012-01-25 07:00,25,2.805,2.817,2.805,2.813,87
20120401|2012-01-25 07:30,25,2.814,2.818,2.793,2.799,296
20120401|2012-01-25 08:00,25,2.799,2.808,2.782,2.79,1118
20120401|2012-01-25 08:30,25,2.79,2.836,2.79,2.818,522
20120401|2012-01-25 09:00,25,2.813,2.825,2.805,2.813,184
20120401|2012-01-25 09:30,25,2.81,2.864,2.808,2.854,1419
20120401|2012-01-25 10:00,25,2.852,2.88,2.832,2.861,673
20120401|2012-01-25 10:30,25,2.863,2.916,2.863,2.865,2479
20120401|2012-01-25 11:00,25,2.865,2.887,2.849,2.872,617
20120401|2012-01-25 11:30,25,2.872,2.896,2.857,2.858,423
20120401|2012-01-25 12:00,25,2.856,2.857,2.824,2.843,545
20120401|2012-01-25 12:30,25,2.845,2.855,2.827,2.834,187
20120401|2012-01-25 13:00,25,2.835,2.878,2.835,2.875,498
20120401|2012-01-25 13:30,25,2.874,2.889,2.873,2.883,408
20120401|2012-01-25 14:00,25,2.879,2.889,2.879,2.889,71
20120401|2012-01-25 14:30,25,2.886,2.892,2.885,2.892,70
20120401|2012-01-25 15:00,25,2.891,2.9,2.89,2.9,31
20120401|2012-01-25 15:30,25,2.9,2.9,2.895,2.898,42
20120401|2012-01-25 16:00,25,2.903,2.905,2.903,2.905,3
20120401|2012-01-25 17:00,26,2.899,2.899,2.891,2.895,4
20120401|2012-01-25 18:00,26,2.906,2.907,2.905,2.907,21
20120401|2012-01-25 19:00,26,2.899,2.899,2.899,2.899,1
20120401|2012-01-25 19:30,26,2.896,2.899,2.896,2.899,4
20120401|2012-01-25 20:00,26,2.901,2.901,2.9,2.9,4
20120401|2012-01-25 20:30,26,2.897,2.897,2.896,2.896,3
20120401|2012-01-25 21:00,26,2.896,2.896,2.896,2.896,1
20120401|2012-01-25 22:00,26,2.896,2.896,2.896,2.896,3
20120401|2012-01-25 22:30,26,2.9,2.9,2.9,2.9,10
20120401|2012-01-25 23:30,26,2.907,2.911,2.907,2.911,5
20120401|2012-01-26 00:30,26,2.905,2.905,2.905,2.905,1
20120401|2012-01-26 01:30,26,2.908,2.908,2.9,2.9,15
20120401|2012-01-26 02:00,26,2.911,2.92,2.911,2.92,17
20120401|2012-01-26 02:30,26,2.925,2.925,2.916,2.919,37
20120401|2012-01-26 03:00,26,2.922,2.926,2.922,2.926,3
20120401|2012-01-26 03:30,26,2.926,2.94,2.926,2.94,32
20120401|2012-01-26 04:00,26,2.94,2.94,2.93,2.93,2
20120401|2012-01-26 04:30,26,2.932,2.932,2.932,2.932,1
20120401|2012-01-26 05:30,26,2.926,2.933,2.926,2.933,6
20120401|2012-01-26 06:00,26,2.925,2.925,2.917,2.919,5
20120401|2012-01-26 06:30,26,2.916,2.916,2.888,2.891,134
20120401|2012-01-26 07:00,26,2.89,2.893,2.848,2.848,821
20120401|2012-01-26 07:30,26,2.85,2.871,2.825,2.828,873
20120401|2012-01-26 08:00,26,2.826,2.85,2.822,2.828,1858
20120401|2012-01-26 08:30,26,2.83,2.837,2.81,2.817,506
20120401|2012-01-26 09:00,26,2.816,2.855,2.812,2.837,632
20120401|2012-01-26 09:30,26,2.858,2.879,2.774,2.789,1669
20120401|2012-01-26 10:00,26,2.788,2.802,2.71,2.718,1490
20120401|2012-01-26 10:30,26,2.717,2.735,2.701,2.706,1212
20120401|2012-01-26 11:00,26,2.713,2.735,2.7,2.73,243
20120401|2012-01-26 11:30,26,2.729,2.754,2.725,2.726,467
20120401|2012-01-26 12:00,26,2.727,2.74,2.723,2.729,506
20120401|2012-01-26 12:30,26,2.729,2.746,2.714,2.743,641
20120401|2012-01-26 13:00,26,2.744,2.779,2.743,2.779,1230
20120401|2012-01-26 13:30,26,2.778,2.779,2.768,2.776,213
20120401|2012-01-26 14:00,26,2.772,2.772,2.768,2.769,21
20120401|2012-01-26 14:30,26,2.767,2.767,2.758,2.758,66
20120401|2012-01-26 15:00,26,2.758,2.766,2.758,2.766,6
20120401|2012-01-26 15:30,26,2.768,2.772,2.768,2.771,4
20120401|2012-01-26 16:00,26,2.762,2.766,2.762,2.766,3
20120401|2012-01-26 17:00,27,2.769,2.769,2.769,2.769,1
20120401|2012-01-26 18:30,27,2.765,2.765,2.765,2.765,1
20120401|2012-01-26 19:30,27,2.755,2.755,2.74,2.74,14
20120401|2012-01-26 20:00,27,2.746,2.746,2.74,2.74,5
20120401|2012-01-26 20:30,27,2.735,2.735,2.727,2.733,7
20120401|2012-01-26 21:00,27,2.731,2.731,2.731,2.731,1
20120401|2012-01-26 21:30,27,2.737,2.737,2.737,2.737,1
20120401|2012-01-26 22:30,27,2.744,2.75,2.744,2.75,5
20120401|2012-01-26 23:00,27,2.749,2.75,2.749,2.75,6
20120401|2012-01-26 23:30,27,2.755,2.756,2.755,2.755,19
20120401|2012-01-27 00:00,27,2.756,2.766,2.755,2.766,21
20120401|2012-01-27 00:30,27,2.765,2.771,2.765,2.77,92
20120401|2012-01-27 01:00,27,2.771,2.772,2.771,2.772,63
20120401|2012-01-27 01:30,27,2.773,2.774,2.769,2.772,17
20120401|2012-01-27 02:00,27,2.772,2.773,2.769,2.769,20
20120401|2012-01-27 02:30,27,2.771,2.775,2.769,2.769,13
20120401|2012-01-27 03:00,27,2.764,2.777,2.764,2.776,6
20120401|2012-01-27 03:30,27,2.775,2.8,2.775,2.8,17
20120401|2012-01-27 04:00,27,2.804,2.806,2.798,2.798,15
20120401|2012-01-27 04:30,27,2.799,2.802,2.799,2.799,8
20120401|2012-01-27 05:00,27,2.79,2.79,2.763,2.782,9
20120401|2012-01-27 05:30,27,2.778,2.809,2.778,2.809,6
20120401|2012-01-27 06:00,27,2.802,2.802,2.791,2.791,13
20120401|2012-01-27 06:30,27,2.797,2.799,2.74,2.779,256
20120401|2012-01-27 07:00,27,2.777,2.778,2.738,2.746,300
20120401|2012-01-27 07:30,27,2.748,2.782,2.748,2.764,526
20120401|2012-01-27 08:00,27,2.764,2.769,2.729,2.731,1828
20120401|2012-01-27 08:30,27,2.728,2.78,2.726,2.766,828
20120401|2012-01-27 09:00,27,2.766,2.786,2.743,2.784,537
20120401|2012-01-27 09:30,27,2.785,2.787,2.727,2.74,578
20120401|2012-01-27 10:00,27,2.74,2.767,2.73,2.758,285
20120401|2012-01-27 10:30,27,2.762,2.846,2.759,2.815,1148
20120401|2012-01-27 11:00,27,2.818,2.85,2.813,2.828,854
20120401|2012-01-27 11:30,27,2.827,2.83,2.812,2.822,191
20120401|2012-01-27 12:00,27,2.823,2.823,2.792,2.816,324
20120401|2012-01-27 12:30,27,2.82,2.841,2.816,2.833,359
20120401|2012-01-27 13:00,27,2.834,2.88,2.811,2.87,1936
20120401|2012-01-27 13:30,27,2.869,2.872,2.856,2.872,436
20120401|2012-01-27 14:00,27,2.87,2.884,2.869,2.877,261
20120401|2012-01-27 14:30,27,2.877,2.882,2.871,2.874,104
20120401|2012-01-27 15:00,27,2.87,2.886,2.869,2.88,81
20120401|2012-01-27 15:30,27,2.882,2.882,2.882,2.882,1
20120401|2012-01-27 16:00,27,2.88,2.88,2.88,2.88,2
20120401|2012-01-29 17:00,30,2.912,2.933,2.912,2.93,202
20120401|2012-01-29 17:30,30,2.93,2.937,2.926,2.937,50
20120401|2012-01-29 18:00,30,2.941,2.942,2.937,2.937,40
20120401|2012-01-29 18:30,30,2.94,2.94,2.918,2.92,17
20120401|2012-01-29 19:00,30,2.927,2.927,2.921,2.927,9
20120401|2012-01-29 20:00,30,2.924,2.924,2.924,2.924,1
20120401|2012-01-29 20:30,30,2.925,2.925,2.925,2.925,1
20120401|2012-01-29 21:00,30,2.927,2.927,2.927,2.927,2
20120401|2012-01-29 21:30,30,2.923,2.923,2.922,2.922,2
20120401|2012-01-29 22:00,30,2.922,2.923,2.922,2.923,12
20120401|2012-01-29 22:30,30,2.922,2.926,2.92,2.92,15
20120401|2012-01-29 23:00,30,2.92,2.92,2.908,2.91,31
20120401|2012-01-29 23:30,30,2.92,2.92,2.92,2.92,4
20120401|2012-01-30 00:00,30,2.916,2.921,2.916,2.919,4
20120401|2012-01-30 00:30,30,2.92,2.92,2.92,2.92,1
20120401|2012-01-30 01:00,30,2.924,2.924,2.913,2.913,4
20120401|2012-01-30 02:00,30,2.908,2.911,2.9,2.902,34
20120401|2012-01-30 02:30,30,2.901,2.903,2.901,2.902,3
20120401|2012-01-30 03:00,30,2.9,2.9,2.9,2.9,1
20120401|2012-01-30 03:30,30,2.9,2.9,2.889,2.889,34
20120401|2012-01-30 04:00,30,2.893,2.893,2.893,2.893,3
20120401|2012-01-30 04:30,30,2.894,2.91,2.889,2.9,32
20120401|2012-01-30 05:00,30,2.894,2.894,2.883,2.883,14
20120401|2012-01-30 05:30,30,2.896,2.907,2.896,2.902,14
20120401|2012-01-30 06:00,30,2.911,2.911,2.89,2.891,176
20120401|2012-01-30 06:30,30,2.885,2.885,2.832,2.837,539
20120401|2012-01-30 07:00,30,2.834,2.841,2.815,2.838,706
20120401|2012-01-30 07:30,30,2.841,2.848,2.828,2.839,526
20120401|2012-01-30 08:00,30,2.839,2.873,2.829,2.872,1359
20120401|2012-01-30 08:30,30,2.874,2.89,2.857,2.871,1136
20120401|2012-01-30 09:00,30,2.873,2.88,2.867,2.877,263
20120401|2012-01-30 09:30,30,2.877,2.905,2.877,2.88,799
20120401|2012-01-30 10:00,30,2.875,2.89,2.849,2.885,683
20120401|2012-01-30 10:30,30,2.886,2.909,2.883,2.883,854
20120401|2012-01-30 11:00,30,2.883,2.885,2.823,2.839,983
20120401|2012-01-30 11:30,30,2.84,2.858,2.83,2.856,365
20120401|2012-01-30 12:00,30,2.856,2.862,2.843,2.849,173
20120401|2012-01-30 12:30,30,2.848,2.848,2.825,2.831,272
20120401|2012-01-30 13:00,30,2.83,2.849,2.811,2.818,1058
20120401|2012-01-30 13:30,30,2.816,2.818,2.807,2.807,251
20120401|2012-01-30 14:00,30,2.806,2.806,2.791,2.8,353
20120401|2012-01-30 14:30,30,2.8,2.8,2.759,2.76,187
20120401|2012-01-30 15:00,30,2.76,2.77,2.76,2.766,120
20120401|2012-01-30 15:30,30,2.763,2.764,2.75,2.764,111
20120401|2012-01-30 16:00,30,2.762,2.765,2.761,2.761,30
20120401|2012-01-30 17:00,31,2.77,2.77,2.765,2.765,15
20120401|2012-01-30 17:30,31,2.772,2.772,2.77,2.77,15
20120401|2012-01-30 18:00,31,2.77,2.77,2.77,2.77,2
20120401|2012-01-30 18:30,31,2.767,2.767,2.767,2.767,2
20120401|2012-01-30 19:00,31,2.778,2.778,2.758,2.758,4
20120401|2012-01-30 20:00,31,2.769,2.769,2.757,2.759,3
20120401|2012-01-30 20:30,31,2.756,2.756,2.753,2.753,2
20120401|2012-01-30 21:00,31,2.76,2.76,2.76,2.76,2
20120401|2012-01-30 21:30,31,2.76,2.761,2.76,2.761,2
20120401|2012-01-30 22:00,31,2.759,2.759,2.759,2.759,1
20120401|2012-01-30 22:30,31,2.758,2.761,2.753,2.758,32
20120401|2012-01-30 23:00,31,2.758,2.758,2.757,2.758,6
20120401|2012-01-30 23:30,31,2.759,2.764,2.755,2.762,20
20120401|2012-01-31 00:00,31,2.762,2.763,2.761,2.763,98
20120401|2012-01-31 00:30,31,2.761,2.764,2.758,2.762,31
20120401|2012-01-31 01:00,31,2.761,2.763,2.761,2.763,3
20120401|2012-01-31 01:30,31,2.761,2.763,2.76,2.761,18
20120401|2012-01-31 02:00,31,2.761,2.763,2.76,2.762,90
20120401|2012-01-31 02:30,31,2.763,2.765,2.76,2.762,110
20120401|2012-01-31 03:00,31,2.762,2.778,2.761,2.776,89
20120401|2012-01-31 03:30,31,2.78,2.781,2.777,2.78,26
20120401|2012-01-31 04:00,31,2.778,2.782,2.777,2.78,8
20120401|2012-01-31 04:30,31,2.777,2.777,2.757,2.761,194
20120401|2012-01-31 05:00,31,2.763,2.765,2.747,2.751,226
20120401|2012-01-31 05:30,31,2.751,2.757,2.745,2.745,83
20120401|2012-01-31 06:00,31,2.747,2.747,2.704,2.708,211
20120401|2012-01-31 06:30,31,2.705,2.707,2.671,2.682,435
20120401|2012-01-31 07:00,31,2.681,2.694,2.652,2.677,966
20120401|2012-01-31 07:30,31,2.672,2.686,2.663,2.678,802
20120401|2012-01-31 08:00,31,2.676,2.689,2.664,2.667,1025
20120401|2012-01-31 08:30,31,2.669,2.679,2.659,2.672,692
20120401|2012-01-31 09:00,31,2.673,2.681,2.666,2.668,241
20120401|2012-01-31 09:30,31,2.669,2.67,2.63,2.645,1101
20120401|2012-01-31 10:00,31,2.651,2.651,2.634,2.639,278
20120401|2012-01-31 10:30,31,2.642,2.649,2.61,2.63,1031
20120401|2012-01-31 11:00,31,2.627,2.635,2.609,2.615,1107
20120401|2012-01-31 11:30,31,2.616,2.645,2.616,2.63,522
20120401|2012-01-31 12:00,31,2.63,2.653,2.624,2.652,530
20120401|2012-01-31 12:30,31,2.653,2.653,2.631,2.631,374
20120401|2012-01-31 13:00,31,2.634,2.662,2.634,2.637,1162
20120401|2012-01-31 13:30,31,2.637,2.642,2.634,2.637,266
20120401|2012-01-31 14:00,31,2.635,2.638,2.61,2.613,348
20120401|2012-01-31 14:30,31,2.613,2.615,2.6,2.608,406
20120401|2012-01-31 15:00,31,2.607,2.61,2.603,2.609,23
20120401|2012-01-31 15:30,31,2.608,2.608,2.597,2.601,36
20120401|2012-01-31 16:00,31,2.603,2.603,2.596,2.596,38
20120401|2012-01-31 17:00,1,2.61,2.61,2.579,2.579,6
20120401|2012-01-31 17:30,1,2.576,2.576,2.57,2.574,41
20120401|2012-01-31 18:00,1,2.575,2.587,2.575,2.587,3
20120401|2012-01-31 18:30,1,2.588,2.588,2.588,2.588,1
20120401|2012-01-31 19:00,1,2.585,2.585,2.583,2.585,3
20120401|2012-01-31 19:30,1,2.58,2.58,2.58,2.58,20
20120401|2012-01-31 20:00,1,2.59,2.59,2.588,2.589,13
20120401|2012-01-31 20:30,1,2.585,2.589,2.584,2.589,5
20120401|2012-01-31 21:00,1,2.59,2.592,2.587,2.588,8
20120401|2012-01-31 21:30,1,2.59,2.59,2.57,2.583,7
20120401|2012-01-31 22:30,1,2.581,2.59,2.581,2.586,15
20120401|2012-01-31 23:00,1,2.586,2.593,2.586,2.592,71
20120401|2012-01-31 23:30,1,2.591,2.597,2.591,2.597,37
20120401|2012-02-01 00:00,1,2.601,2.605,2.601,2.605,50
20120401|2012-02-01 00:30,1,2.604,2.609,2.604,2.609,37
20120401|2012-02-01 01:00,1,2.605,2.605,2.599,2.599,22
20120401|2012-02-01 01:30,1,2.599,2.599,2.599,2.599,1
20120401|2012-02-01 02:00,1,2.594,2.601,2.593,2.601,7
20120401|2012-02-01 02:30,1,2.597,2.597,2.595,2.595,4
20120401|2012-02-01 03:00,1,2.593,2.593,2.59,2.591,6
20120401|2012-02-01 03:30,1,2.593,2.593,2.589,2.591,10
20120401|2012-02-01 04:00,1,2.593,2.599,2.593,2.599,3
20120401|2012-02-01 04:30,1,2.596,2.596,2.577,2.578,29
20120401|2012-02-01 05:00,1,2.579,2.579,2.566,2.571,193
20120401|2012-02-01 05:30,1,2.571,2.575,2.561,2.562,116
20120401|2012-02-01 06:00,1,2.56,2.562,2.538,2.538,117
20120401|2012-02-01 06:30,1,2.544,2.544,2.505,2.505,589
20120401|2012-02-01 07:00,1,2.504,2.527,2.502,2.519,405
20120401|2012-02-01 07:30,1,2.522,2.522,2.51,2.518,523
20120401|2012-02-01 08:00,1,2.519,2.567,2.518,2.56,2417
20120401|2012-02-01 08:30,1,2.56,2.594,2.539,2.539,1856
20120401|2012-02-01 09:00,1,2.54,2.551,2.529,2.545,741
20120401|2012-02-01 09:30,1,2.547,2.571,2.547,2.558,408
20120401|2012-02-01 10:00,1,2.554,2.565,2.546,2.555,521
20120401|2012-02-01 10:30,1,2.555,2.564,2.529,2.55,679
20120401|2012-02-01 11:00,1,2.551,2.569,2.548,2.563,292
20120401|2012-02-01 11:30,1,2.56,2.56,2.547,2.553,403
20120401|2012-02-01 12:00,1,2.554,2.56,2.547,2.559,157
20120401|2012-02-01 12:30,1,2.558,2.566,2.55,2.56,372
20120401|2012-02-01 13:00,1,2.558,2.558,2.533,2.535,771
20120401|2012-02-01 13:30,1,2.535,2.536,2.516,2.521,806
20120401|2012-02-01 14:00,1,2.519,2.523,2.516,2.519,328
20120401|2012-02-01 14:30,1,2.518,2.541,2.516,2.534,706
20120401|2012-02-01 15:00,1,2.534,2.538,2.533,2.538,37
20120401|2012-02-01 15:30,1,2.538,2.54,2.537,2.537,24
20120401|2012-02-01 16:00,1,2.535,2.539,2.534,2.539,55
20120401|2012-02-01 17:00,2,2.54,2.564,2.51,2.564,15
20120401|2012-02-01 17:30,2,2.551,2.551,2.551,2.551,2
20120401|2012-02-01 18:30,2,2.55,2.55,2.549,2.549,4
20120401|2012-02-01 19:00,2,2.55,2.55,2.55,2.55,1
20120401|2012-02-01 19:30,2,2.546,2.55,2.546,2.55,4
20120401|2012-02-01 20:00,2,2.552,2.552,2.552,2.552,4
20120401|2012-02-01 20:30,2,2.552,2.552,2.552,2.552,23
20120401|2012-02-01 21:00,2,2.552,2.552,2.552,2.552,75
20120401|2012-02-01 21:30,2,2.549,2.55,2.549,2.55,7
20120401|2012-02-01 22:30,2,2.548,2.549,2.545,2.547,16
20120401|2012-02-01 23:00,2,2.549,2.55,2.549,2.55,4
20120401|2012-02-01 23:30,2,2.549,2.556,2.549,2.556,28
20120401|2012-02-02 00:00,2,2.554,2.555,2.549,2.55,80
20120401|2012-02-02 01:00,2,2.553,2.558,2.553,2.558,72
20120401|2012-02-02 01:30,2,2.558,2.559,2.557,2.558,29
20120401|2012-02-02 02:00,2,2.557,2.558,2.556,2.558,69
20120401|2012-02-02 02:30,2,2.557,2.561,2.557,2.561,61
20120401|2012-02-02 03:00,2,2.559,2.58,2.558,2.578,147
20120401|2012-02-02 03:30,2,2.579,2.584,2.577,2.581,77
20120401|2012-02-02 04:00,2,2.58,2.599,2.578,2.597,108
20120401|2012-02-02 04:30,2,2.599,2.599,2.575,2.575,24
20120401|2012-02-02 05:00,2,2.566,2.58,2.566,2.576,65
20120401|2012-02-02 05:30,2,2.577,2.577,2.568,2.57,14
20120401|2012-02-02 06:00,2,2.563,2.563,2.542,2.542,43
20120401|2012-02-02 06:30,2,2.541,2.541,2.526,2.533,41
20120401|2012-02-02 07:00,2,2.535,2.548,2.5,2.517,692
20120401|2012-02-02 07:30,2,2.514,2.548,2.512,2.548,694
20120401|2012-02-02 08:00,2,2.547,2.559,2.539,2.551,1118
20120401|2012-02-02 08:30,2,2.552,2.566,2.546,2.564,529
20120401|2012-02-02 09:00,2,2.565,2.582,2.552,2.56,806
20120401|2012-02-02 09:30,2,2.582,2.607,2.53,2.597,1817
20120401|2012-02-02 10:00,2,2.594,2.628,2.584,2.623,1110
20120401|2012-02-02 10:30,2,2.622,2.635,2.601,2.601,834
20120401|2012-02-02 11:00,2,2.603,2.622,2.599,2.618,714
20120401|2012-02-02 11:30,2,2.618,2.683,2.618,2.655,1163
20120401|2012-02-02 12:00,2,2.655,2.669,2.646,2.65,472
20120401|2012-02-02 12:30,2,2.65,2.703,2.641,2.679,2492
20120401|2012-02-02 13:00,2,2.677,2.722,2.657,2.721,2279
20120401|2012-02-02 13:30,2,2.721,2.725,2.715,2.724,509
20120401|2012-02-02 14:00,2,2.724,2.73,2.7,2.703,934
20120401|2012-02-02 14:30,2,2.705,2.716,2.699,2.699,227
20120401|2012-02-02 15:00,2,2.705,2.713,2.703,2.71,64
20120401|2012-02-02 15:30,2,2.72,2.744,2.719,2.744,117
20120401|2012-02-02 16:00,2,2.745,2.748,2.722,2.722,55
20120401|2012-02-02 17:00,3,2.715,2.719,2.71,2.719,9
20120401|2012-02-02 17:30,3,2.716,2.716,2.716,2.716,3
20120401|2012-02-02 18:00,3,2.714,2.714,2.714,2.714,1
20120401|2012-02-02 18:30,3,2.714,2.717,2.714,2.717,2
20120401|2012-02-02 19:30,3,2.719,2.72,2.719,2.72,23
20120401|2012-02-02 20:00,3,2.717,2.719,2.717,2.719,5
20120401|2012-02-02 21:30,3,2.7,2.7,2.7,2.7,1
20120401|2012-02-02 22:30,3,2.684,2.691,2.683,2.686,17
20120401|2012-02-02 23:00,3,2.685,2.685,2.67,2.67,20
20120401|2012-02-02 23:30,3,2.683,2.688,2.683,2.688,30
20120401|2012-02-03 00:00,3,2.69,2.691,2.688,2.691,7
20120401|2012-02-03 00:30,3,2.691,2.695,2.691,2.693,46
20120401|2012-02-03 01:30,3,2.691,2.693,2.69,2.69,14
20120401|2012-02-03 02:00,3,2.688,2.688,2.67,2.67,10
20120401|2012-02-03 02:30,3,2.672,2.685,2.671,2.682,13
20120401|2012-02-03 03:00,3,2.678,2.678,2.678,2.678,2
20120401|2012-02-03 03:30,3,2.677,2.679,2.672,2.673,4
20120401|2012-02-03 04:00,3,2.672,2.673,2.672,2.672,4
20120401|2012-02-03 04:30,3,2.675,2.675,2.67,2.675,21
20120401|2012-02-03 05:00,3,2.676,2.677,2.651,2.663,118
20120401|2012-02-03 05:30,3,2.661,2.661,2.637,2.643,77
20120401|2012-02-03 06:00,3,2.645,2.658,2.633,2.639,193
20120401|2012-02-03 06:30,3,2.635,2.652,2.626,2.647,268
20120401|2012-02-03 07:00,3,2.65,2.667,2.631,2.642,761
20120401|2012-02-03 07:30,3,2.643,2.67,2.637,2.667,1075
20120401|2012-02-03 08:00,3,2.668,2.689,2.649,2.655,1639
20120401|2012-02-03 08:30,3,2.653,2.657,2.631,2.651,752
20120401|2012-02-03 09:00,3,2.652,2.667,2.636,2.666,540
20120401|2012-02-03 09:30,3,2.665,2.665,2.649,2.659,787
20120401|2012-02-03 10:00,3,2.66,2.675,2.649,2.651,693
20120401|2012-02-03 10:30,3,2.65,2.651,2.622,2.637,1002
20120401|2012-02-03 11:00,3,2.638,2.647,2.633,2.64,368
20120401|2012-02-03 11:30,3,2.64,2.645,2.633,2.641,222
20120401|2012-02-03 12:00,3,2.639,2.689,2.639,2.684,794
20120401|2012-02-03 12:30,3,2.683,2.725,2.679,2.706,1178
20120401|2012-02-03 13:00,3,2.706,2.719,2.673,2.677,868
20120401|2012-02-03 13:30,3,2.677,2.689,2.677,2.687,268
20120401|2012-02-03 14:00,3,2.688,2.712,2.687,2.698,328
20120401|2012-02-03 14:30,3,2.693,2.702,2.684,2.685,69
20120401|2012-02-03 15:00,3,2.689,2.698,2.689,2.693,50
20120401|2012-02-03 15:30,3,2.693,2.693,2.682,2.684,11
20120401|2012-02-03 16:00,3,2.686,2.686,2.686,2.686,1
20120401|2012-02-05 17:00,6,2.686,2.686,2.645,2.661,13
20120401|2012-02-05 17:30,6,2.661,2.661,2.66,2.66,7
20120401|2012-02-05 18:00,6,2.656,2.656,2.656,2.656,1
20120401|2012-02-05 19:00,6,2.65,2.65,2.65,2.65,2
20120401|2012-02-05 20:00,6,2.654,2.656,2.654,2.656,11
20120401|2012-02-05 21:00,6,2.651,2.651,2.651,2.651,2
20120401|2012-02-05 22:00,6,2.655,2.655,2.651,2.651,3
20120401|2012-02-05 22:30,6,2.657,2.657,2.65,2.65,26
20120401|2012-02-05 23:00,6,2.653,2.653,2.646,2.646,8
20120401|2012-02-05 23:30,6,2.646,2.652,2.646,2.651,13
20120401|2012-02-06 00:00,6,2.647,2.647,2.646,2.646,9
20120401|2012-02-06 00:30,6,2.644,2.644,2.641,2.642,75
20120401|2012-02-06 01:00,6,2.644,2.646,2.64,2.642,72
20120401|2012-02-06 01:30,6,2.638,2.64,2.637,2.64,21
20120401|2012-02-06 02:00,6,2.637,2.641,2.635,2.641,13
20120401|2012-02-06 02:30,6,2.638,2.667,2.635,2.663,45
20120401|2012-02-06 03:00,6,2.657,2.657,2.651,2.655,4
20120401|2012-02-06 03:30,6,2.654,2.669,2.654,2.663,24
20120401|2012-02-06 04:00,6,2.652,2.661,2.644,2.661,9
20120401|2012-02-06 04:30,6,2.651,2.664,2.644,2.664,17
20120401|2012-02-06 05:00,6,2.664,2.734,2.664,2.733,112
20120401|2012-02-06 05:30,6,2.721,2.739,2.721,2.732,85
20120401|2012-02-06 06:00,6,2.734,2.735,2.703,2.704,66
20120401|2012-02-06 06:30,6,2.712,2.717,2.701,2.712,221
20120401|2012-02-06 07:00,6,2.713,2.713,2.646,2.662,674
20120401|2012-02-06 07:30,6,2.661,2.672,2.638,2.657,331
20120401|2012-02-06 08:00,6,2.658,2.728,2.657,2.728,1175
20120401|2012-02-06 08:30,6,2.727,2.73,2.705,2.713,736
20120401|2012-02-06 09:00,6,2.712,2.724,2.683,2.684,715
20120401|2012-02-06 09:30,6,2.685,2.689,2.66,2.671,860
20120401|2012-02-06 10:00,6,2.677,2.683,2.656,2.676,242
20120401|2012-02-06 10:30,6,2.679,2.68,2.659,2.662,194
20120401|2012-02-06 11:00,6,2.662,2.676,2.66,2.676,237
20120401|2012-02-06 11:30,6,2.677,2.697,2.677,2.693,561
20120401|2012-02-06 12:00,6,2.693,2.721,2.693,2.712,525
20120401|2012-02-06 12:30,6,2.715,2.72,2.694,2.696,343
20120401|2012-02-06 13:00,6,2.696,2.742,2.696,2.739,1505
20120401|2012-02-06 13:30,6,2.738,2.749,2.732,2.741,344
20120401|2012-02-06 14:00,6,2.742,2.758,2.741,2.753,221
20120401|2012-02-06 14:30,6,2.753,2.765,2.744,2.745,737
20120401|2012-02-06 15:00,6,2.745,2.763,2.744,2.761,125
20120401|2012-02-06 15:30,6,2.761,2.769,2.759,2.765,68
20120401|2012-02-06 16:00,6,2.764,2.764,2.763,2.763,4
20120401|2012-02-06 17:00,7,2.763,2.765,2.763,2.765,20
20120401|2012-02-06 17:30,7,2.753,2.753,2.753,2.753,5
20120401|2012-02-06 18:00,7,2.77,2.787,2.77,2.786,23
20120401|2012-02-06 18:30,7,2.788,2.789,2.788,2.789,2
20120401|2012-02-06 19:00,7,2.764,2.764,2.753,2.753,7
20120401|2012-02-06 20:00,7,2.763,2.765,2.763,2.765,11
20120401|2012-02-06 20:30,7,2.765,2.765,2.765,2.765,2
20120401|2012-02-06 21:00,7,2.758,2.758,2.744,2.744,12
20120401|2012-02-06 21:30,7,2.744,2.744,2.744,2.744,6
20120401|2012-02-06 22:00,7,2.743,2.745,2.743,2.745,3
20120401|2012-02-06 22:30,7,2.741,2.755,2.74,2.753,62
20120401|2012-02-06 23:00,7,2.746,2.762,2.746,2.76,41
20120401|2012-02-06 23:30,7,2.76,2.763,2.753,2.757,56
20120401|2012-02-07 00:00,7,2.755,2.758,2.751,2.751,5
20120401|2012-02-07 01:00,7,2.76,2.781,2.76,2.781,15
20120401|2012-02-07 01:30,7,2.779,2.78,2.769,2.773,50
20120401|2012-02-07 02:00,7,2.77,2.774,2.747,2.747,43
20120401|2012-02-07 02:30,7,2.748,2.752,2.74,2.742,24
20120401|2012-02-07 03:00,7,2.747,2.75,2.739,2.739,20
20120401|2012-02-07 03:30,7,2.739,2.741,2.732,2.733,45
20120401|2012-02-07 04:00,7,2.732,2.735,2.724,2.73,38
20120401|2012-02-07 04:30,7,2.733,2.741,2.72,2.741,77
20120401|2012-02-07 05:00,7,2.742,2.745,2.731,2.731,114
20120401|2012-02-07 05:30,7,2.734,2.754,2.733,2.75,62
20120401|2012-02-07 06:00,7,2.75,2.75,2.737,2.748,56
20120401|2012-02-07 06:30,7,2.747,2.782,2.747,2.775,236
20120401|2012-02-07 07:00,7,2.774,2.788,2.755,2.763,627
20120401|2012-02-07 07:30,7,2.759,2.774,2.745,2.75,451
20120401|2012-02-07 08:00,7,2.751,2.785,2.743,2.764,1013
20120401|2012-02-07 08:30,7,2.764,2.764,2.727,2.734,889
20120401|2012-02-07 09:00,7,2.736,2.736,2.668,2.683,1514
20120401|2012-02-07 09:30,7,2.681,2.683,2.648,2.665,802
20120401|2012-02-07 10:00,7,2.665,2.672,2.635,2.643,930
20120401|2012-02-07 10:30,7,2.643,2.65,2.627,2.648,710
20120401|2012-02-07 11:00,7,2.65,2.66,2.637,2.644,571
20120401|2012-02-07 11:30,7,2.644,2.653,2.627,2.629,573
20120401|2012-02-07 12:00,7,2.629,2.644,2.629,2.637,970
20120401|2012-02-07 12:30,7,2.637,2.657,2.63,2.647,670
20120401|2012-02-07 13:00,7,2.649,2.649,2.622,2.625,1677
20120401|2012-02-07 13:30,7,2.624,2.636,2.624,2.634,489
20120401|2012-02-07 14:00,7,2.634,2.636,2.629,2.633,119
20120401|2012-02-07 14:30,7,2.634,2.635,2.628,2.633,122
20120401|2012-02-07 15:00,7,2.633,2.641,2.633,2.637,24
20120401|2012-02-07 15:30,7,2.638,2.641,2.636,2.636,19
20120401|2012-02-07 16:00,7,2.637,2.646,2.637,2.645,72
20120401|2012-02-07 17:00,8,2.638,2.639,2.637,2.639,14
20120401|2012-02-07 17:30,8,2.636,2.636,2.636,2.636,1
20120401|2012-02-07 18:30,8,2.645,2.648,2.645,2.648,2
20120401|2012-02-07 19:00,8,2.632,2.632,2.632,2.632,1
20120401|2012-02-07 19:30,8,2.63,2.63,2.63,2.63,1
20120401|2012-02-07 20:00,8,2.625,2.632,2.623,2.632,17
20120401|2012-02-07 20:30,8,2.633,2.634,2.616,2.616,7
20120401|2012-02-07 21:00,8,2.623,2.623,2.62,2.62,2
20120401|2012-02-07 21:30,8,2.62,2.62,2.62,2.62,1
20120401|2012-02-07 22:00,8,2.615,2.615,2.615,2.615,3
20120401|2012-02-07 22:30,8,2.618,2.63,2.618,2.63,41
20120401|2012-02-07 23:00,8,2.629,2.632,2.628,2.628,13
20120401|2012-02-07 23:30,8,2.628,2.63,2.628,2.63,49
20120401|2012-02-08 00:00,8,2.628,2.629,2.624,2.627,35
20120401|2012-02-08 00:30,8,2.626,2.628,2.626,2.628,10
20120401|2012-02-08 01:00,8,2.626,2.628,2.626,2.628,4
20120401|2012-02-08 01:30,8,2.628,2.628,2.626,2.626,16
20120401|2012-02-08 02:00,8,2.625,2.627,2.625,2.627,12
20120401|2012-02-08 02:30,8,2.624,2.628,2.623,2.626,28
20120401|2012-02-08 03:00,8,2.624,2.647,2.624,2.647,23
20120401|2012-02-08 03:30,8,2.649,2.649,2.645,2.647,11
20120401|2012-02-08 04:00,8,2.644,2.649,2.636,2.636,29
20120401|2012-02-08 04:30,8,2.635,2.635,2.592,2.601,234
20120401|2012-02-08 05:00,8,2.6,2.601,2.57,2.574,78
20120401|2012-02-08 05:30,8,2.578,2.582,2.57,2.579,66
20120401|2012-02-08 06:00,8,2.575,2.575,2.547,2.555,238
20120401|2012-02-08 06:30,8,2.556,2.592,2.556,2.588,229
20120401|2012-02-08 07:00,8,2.585,2.615,2.584,2.614,286
20120401|2012-02-08 07:30,8,2.613,2.619,2.595,2.604,359
20120401|2012-02-08 08:00,8,2.604,2.617,2.577,2.6,1180
20120401|2012-02-08 08:30,8,2.604,2.617,2.593,2.609,693
20120401|2012-02-08 09:00,8,2.607,2.638,2.605,2.605,672
20120401|2012-02-08 09:30,8,2.609,2.631,2.609,2.627,397
20120401|2012-02-08 10:00,8,2.626,2.63,2.61,2.624,264
20120401|2012-02-08 10:30,8,2.625,2.643,2.623,2.628,524
20120401|2012-02-08 11:00,8,2.629,2.638,2.612,2.619,311
20120401|2012-02-08 11:30,8,2.62,2.623,2.608,2.617,305
20120401|2012-02-08 12:00,8,2.617,2.628,2.615,2.624,387
20120401|2012-02-08 12:30,8,2.626,2.626,2.597,2.599,659
20120401|2012-02-08 13:00,8,2.596,2.608,2.59,2.595,805
20120401|2012-02-08 13:30,8,2.596,2.602,2.59,2.592,302
20120401|2012-02-08 14:00,8,2.592,2.599,2.592,2.597,125
20120401|2012-02-08 14:30,8,2.599,2.6,2.596,2.596,73
20120401|2012-02-08 15:00,8,2.595,2.595,2.586,2.586,54
20120401|2012-02-08 15:30,8,2.586,2.592,2.586,2.591,34
20120401|2012-02-08 16:00,8,2.591,2.594,2.59,2.594,11
20120401|2012-02-08 18:00,9,2.606,2.606,2.606,2.606,2
20120401|2012-02-08 19:30,9,2.59,2.59,2.59,2.59,4
20120401|2012-02-08 20:00,9,2.599,2.599,2.599,2.599,1
20120401|2012-02-08 21:00,9,2.6,2.6,2.6,2.6,1
20120401|2012-02-08 22:30,9,2.595,2.595,2.591,2.593,3
20120401|2012-02-08 23:30,9,2.594,2.594,2.594,2.594,1
20120401|2012-02-09 00:00,9,2.593,2.593,2.593,2.593,1
20120401|2012-02-09 01:00,9,2.593,2.593,2.593,2.593,1
20120401|2012-02-09 01:30,9,2.595,2.595,2.595,2.595,1
20120401|2012-02-09 02:00,9,2.594,2.594,2.594,2.594,1
20120401|2012-02-09 02:30,9,2.593,2.603,2.593,2.602,15
20120401|2012-02-09 03:00,9,2.606,2.611,2.603,2.611,3
20120401|2012-02-09 03:30,9,2.612,2.612,2.606,2.61,12
20120401|2012-02-09 04:00,9,2.61,2.612,2.606,2.606,18
20120401|2012-02-09 04:30,9,2.606,2.611,2.604,2.61,23
20120401|2012-02-09 05:00,9,2.612,2.612,2.608,2.61,4
20120401|2012-02-09 05:30,9,2.612,2.615,2.609,2.612,7
20120401|2012-02-09 06:00,9,2.614,2.615,2.61,2.61,35
20120401|2012-02-09 06:30,9,2.613,2.614,2.607,2.613,70
20120401|2012-02-09 07:00,9,2.613,2.64,2.613,2.637,138
20120401|2012-02-09 07:30,9,2.635,2.639,2.62,2.63,185
20120401|2012-02-09 08:00,9,2.63,2.631,2.609,2.619,464
20120401|2012-02-09 08:30,9,2.617,2.621,2.608,2.62,357
20120401|2012-02-09 09:00,9,2.62,2.629,2.612,2.626,606
20120401|2012-02-09 09:30,9,2.6,2.687,2.556,2.636,4167
20120401|2012-02-09 10:00,9,2.636,2.734,2.629,2.675,3378
20120401|2012-02-09 10:30,9,2.672,2.68,2.644,2.659,1096
20120401|2012-02-09 11:00,9,2.66,2.674,2.605,2.628,813
20120401|2012-02-09 11:30,9,2.625,2.639,2.615,2.626,644
20120401|2012-02-09 12:00,9,2.627,2.636,2.614,2.63,374
20120401|2012-02-09 12:30,9,2.629,2.648,2.627,2.632,250
20120401|2012-02-09 13:00,9,2.632,2.645,2.622,2.636,1159
20120401|2012-02-09 13:30,9,2.637,2.642,2.626,2.63,537
20120401|2012-02-09 14:00,9,2.631,2.631,2.623,2.626,157
20120401|2012-02-09 14:30,9,2.625,2.627,2.622,2.625,69
20120401|2012-02-09 15:00,9,2.625,2.636,2.623,2.636,20
20120401|2012-02-09 15:30,9,2.634,2.644,2.634,2.639,38
20120401|2012-02-09 16:00,9,2.642,2.643,2.636,2.64,15
20120401|2012-02-09 17:00,10,2.64,2.64,2.635,2.635,5
20120401|2012-02-09 17:30,10,2.635,2.635,2.635,2.635,1
20120401|2012-02-09 19:30,10,2.64,2.64,2.64,2.64,1
20120401|2012-02-09 20:00,10,2.644,2.647,2.644,2.647,7
20120401|2012-02-09 20:30,10,2.642,2.642,2.636,2.638,7
20120401|2012-02-09 21:30,10,2.636,2.638,2.636,2.636,14
20120401|2012-02-09 22:00,10,2.625,2.63,2.625,2.63,5
20120401|2012-02-09 22:30,10,2.625,2.635,2.621,2.635,12
20120401|2012-02-09 23:00,10,2.635,2.635,2.635,2.635,1
20120401|2012-02-09 23:30,10,2.63,2.633,2.63,2.633,9
20120401|2012-02-10 00:00,10,2.634,2.634,2.634,2.634,1
20120401|2012-02-10 00:30,10,2.627,2.628,2.627,2.627,8
20120401|2012-02-10 01:00,10,2.627,2.634,2.626,2.634,6
20120401|2012-02-10 01:30,10,2.632,2.632,2.628,2.628,5
20120401|2012-02-10 02:00,10,2.628,2.629,2.628,2.629,3
20120401|2012-02-10 02:30,10,2.623,2.628,2.611,2.626,85
20120401|2012-02-10 03:00,10,2.626,2.628,2.622,2.627,46
20120401|2012-02-10 03:30,10,2.627,2.632,2.626,2.63,9
20120401|2012-02-10 04:00,10,2.631,2.632,2.628,2.631,12
20120401|2012-02-10 04:30,10,2.629,2.629,2.626,2.629,8
20120401|2012-02-10 05:00,10,2.627,2.632,2.625,2.631,20
20120401|2012-02-10 05:30,10,2.631,2.656,2.626,2.656,54
20120401|2012-02-10 06:00,10,2.65,2.653,2.64,2.649,38
20120401|2012-02-10 06:30,10,2.652,2.681,2.652,2.662,212
20120401|2012-02-10 07:00,10,2.662,2.678,2.62,2.639,266
20120401|2012-02-10 07:30,10,2.639,2.642,2.629,2.636,597
20120401|2012-02-10 08:00,10,2.637,2.655,2.62,2.651,668
20120401|2012-02-10 08:30,10,2.648,2.656,2.637,2.646,394
20120401|2012-02-10 09:00,10,2.644,2.646,2.622,2.627,636
20120401|2012-02-10 09:30,10,2.628,2.634,2.617,2.631,471
20120401|2012-02-10 10:00,10,2.635,2.656,2.631,2.645,669
20120401|2012-02-10 10:30,10,2.645,2.662,2.638,2.651,581
20120401|2012-02-10 11:00,10,2.651,2.655,2.64,2.645,382
20120401|2012-02-10 11:30,10,2.644,2.646,2.637,2.644,347
20120401|2012-02-10 12:00,10,2.645,2.656,2.64,2.645,759
20120401|2012-02-10 12:30,10,2.647,2.655,2.636,2.642,522
20120401|2012-02-10 13:00,10,2.641,2.66,2.634,2.658,1854
20120401|2012-02-10 13:30,10,2.657,2.658,2.651,2.654,377
20120401|2012-02-10 14:00,10,2.654,2.662,2.653,2.66,228
20120401|2012-02-10 14:30,10,2.659,2.664,2.657,2.658,263
20120401|2012-02-10 15:00,10,2.656,2.659,2.655,2.655,13
20120401|2012-02-10 15:30,10,2.657,2.663,2.657,2.661,13
20120401|2012-02-10 16:00,10,2.661,2.661,2.657,2.658,3
20120401|2012-02-12 17:00,13,2.63,2.63,2.614,2.618,63
20120401|2012-02-12 17:30,13,2.619,2.619,2.61,2.61,6
20120401|2012-02-12 18:00,13,2.619,2.62,2.617,2.617,31
20120401|2012-02-12 18:30,13,2.619,2.619,2.616,2.616,5
20120401|2012-02-12 19:00,13,2.62,2.621,2.616,2.616,14
20120401|2012-02-12 19:30,13,2.617,2.617,2.611,2.614,19
20120401|2012-02-12 20:00,13,2.617,2.619,2.617,2.619,2
20120401|2012-02-12 20:30,13,2.62,2.621,2.615,2.615,6
20120401|2012-02-12 21:00,13,2.615,2.615,2.615,2.615,1
20120401|2012-02-12 21:30,13,2.621,2.622,2.621,2.622,2
20120401|2012-02-12 22:00,13,2.62,2.623,2.619,2.619,4
20120401|2012-02-12 22:30,13,2.62,2.624,2.618,2.624,14
20120401|2012-02-12 23:00,13,2.623,2.623,2.622,2.622,2
20120401|2012-02-12 23:30,13,2.621,2.622,2.619,2.619,25
20120401|2012-02-13 00:00,13,2.62,2.621,2.619,2.619,23
20120401|2012-02-13 00:30,13,2.618,2.618,2.615,2.615,37
20120401|2012-02-13 01:00,13,2.616,2.616,2.61,2.613,13
20120401|2012-02-13 01:30,13,2.616,2.618,2.612,2.612,21
20120401|2012-02-13 02:00,13,2.611,2.618,2.61,2.616,50
20120401|2012-02-13 02:30,13,2.615,2.621,2.614,2.619,86
20120401|2012-02-13 03:00,13,2.62,2.62,2.606,2.61,37
20120401|2012-02-13 03:30,13,2.612,2.612,2.605,2.608,29
20120401|2012-02-13 04:00,13,2.61,2.611,2.602,2.602,79
20120401|2012-02-13 04:30,13,2.603,2.605,2.595,2.599,89
20120401|2012-02-13 05:00,13,2.596,2.601,2.596,2.598,30
20120401|2012-02-13 05:30,13,2.596,2.614,2.592,2.613,94
20120401|2012-02-13 06:00,13,2.612,2.619,2.609,2.614,23
20120401|2012-02-13 06:30,13,2.61,2.62,2.61,2.612,78
20120401|2012-02-13 07:00,13,2.613,2.622,2.603,2.614,313
20120401|2012-02-13 07:30,13,2.612,2.615,2.582,2.597,703
20120401|2012-02-13 08:00,13,2.597,2.606,2.581,2.602,827
20120401|2012-02-13 08:30,13,2.603,2.648,2.603,2.648,1782
20120401|2012-02-13 09:00,13,2.647,2.647,2.621,2.622,894
20120401|2012-02-13 09:30,13,2.623,2.63,2.612,2.614,1102
20120401|2012-02-13 10:00,13,2.616,2.626,2.611,2.62,603
20120401|2012-02-13 10:30,13,2.62,2.625,2.605,2.611,664
20120401|2012-02-13 11:00,13,2.61,2.619,2.607,2.61,468
20120401|2012-02-13 11:30,13,2.61,2.616,2.602,2.615,650
20120401|2012-02-13 12:00,13,2.614,2.627,2.612,2.616,392
20120401|2012-02-13 12:30,13,2.617,2.631,2.615,2.631,546
20120401|2012-02-13 13:00,13,2.63,2.64,2.618,2.622,1715
20120401|2012-02-13 13:30,13,2.622,2.623,2.617,2.62,538
20120401|2012-02-13 14:00,13,2.62,2.625,2.617,2.624,353
20120401|2012-02-13 14:30,13,2.624,2.624,2.619,2.62,150
20120401|2012-02-13 15:00,13,2.622,2.63,2.622,2.63,38
20120401|2012-02-13 15:30,13,2.63,2.637,2.63,2.632,67
20120401|2012-02-13 16:00,13,2.628,2.632,2.628,2.63,8
20120401|2012-02-13 17:00,14,2.63,2.635,2.63,2.635,9
20120401|2012-02-13 17:30,14,2.638,2.647,2.634,2.647,19
20120401|2012-02-13 18:00,14,2.636,2.636,2.636,2.636,1
20120401|2012-02-13 18:30,14,2.639,2.639,2.625,2.625,9
20120401|2012-02-13 19:00,14,2.628,2.629,2.625,2.628,5
20120401|2012-02-13 20:00,14,2.63,2.633,2.629,2.633,7
20120401|2012-02-13 20:30,14,2.631,2.641,2.631,2.641,4
20120401|2012-02-13 21:00,14,2.63,2.63,2.63,2.63,7
20120401|2012-02-13 21:30,14,2.631,2.631,2.631,2.631,1
20120401|2012-02-13 22:30,14,2.635,2.638,2.629,2.633,20
20120401|2012-02-13 23:00,14,2.63,2.63,2.629,2.629,2
20120401|2012-02-13 23:30,14,2.63,2.631,2.63,2.631,9
20120401|2012-02-14 00:00,14,2.63,2.631,2.63,2.631,15
20120401|2012-02-14 00:30,14,2.631,2.631,2.631,2.631,38
20120401|2012-02-14 01:00,14,2.632,2.638,2.632,2.638,44
20120401|2012-02-14 01:30,14,2.634,2.636,2.633,2.635,32
20120401|2012-02-14 02:00,14,2.635,2.642,2.633,2.642,186
20120401|2012-02-14 02:30,14,2.642,2.642,2.639,2.639,22
20120401|2012-02-14 03:00,14,2.641,2.642,2.64,2.641,40
20120401|2012-02-14 03:30,14,2.641,2.641,2.638,2.639,44
20120401|2012-02-14 04:00,14,2.639,2.641,2.636,2.636,56
20120401|2012-02-14 04:30,14,2.635,2.648,2.634,2.642,110
20120401|2012-02-14 05:00,14,2.642,2.649,2.642,2.647,54
20120401|2012-02-14 05:30,14,2.65,2.669,2.65,2.664,97
20120401|2012-02-14 06:00,14,2.665,2.672,2.653,2.669,165
20120401|2012-02-14 06:30,14,2.667,2.67,2.645,2.649,177
20120401|2012-02-14 07:00,14,2.65,2.663,2.627,2.646,415
20120401|2012-02-14 07:30,14,2.645,2.658,2.636,2.651,411
20120401|2012-02-14 08:00,14,2.651,2.739,2.643,2.702,2031
20120401|2012-02-14 08:30,14,2.701,2.709,2.682,2.701,2046
20120401|2012-02-14 09:00,14,2.701,2.711,2.688,2.698,1071
20120401|2012-02-14 09:30,14,2.699,2.7,2.687,2.69,731
20120401|2012-02-14 10:00,14,2.691,2.711,2.689,2.701,1051
20120401|2012-02-14 10:30,14,2.7,2.726,2.699,2.701,2443
20120401|2012-02-14 11:00,14,2.7,2.709,2.68,2.682,1020
20120401|2012-02-14 11:30,14,2.682,2.704,2.682,2.695,876
20120401|2012-02-14 12:00,14,2.696,2.696,2.676,2.687,874
20120401|2012-02-14 12:30,14,2.69,2.698,2.681,2.696,1008
20120401|2012-02-14 13:00,14,2.695,2.714,2.693,2.702,2553
20120401|2012-02-14 13:30,14,2.702,2.715,2.699,2.708,867
20120401|2012-02-14 14:00,14,2.708,2.716,2.707,2.714,307
20120401|2012-02-14 14:30,14,2.714,2.719,2.71,2.71,371
20120401|2012-02-14 15:00,14,2.71,2.716,2.709,2.716,95
20120401|2012-02-14 15:30,14,2.711,2.722,2.711,2.713,61
20120401|2012-02-14 16:00,14,2.715,2.725,2.715,2.725,27
20120401|2012-02-14 17:00,15,2.722,2.723,2.72,2.721,11
20120401|2012-02-14 17:30,15,2.719,2.719,2.707,2.707,4
20120401|2012-02-14 18:00,15,2.709,2.709,2.709,2.709,2
20120401|2012-02-14 18:30,15,2.708,2.708,2.708,2.708,4
20120401|2012-02-14 20:00,15,2.707,2.713,2.707,2.713,16
20120401|2012-02-14 20:30,15,2.715,2.715,2.715,2.715,1
20120401|2012-02-14 21:00,15,2.717,2.717,2.711,2.711,5
20120401|2012-02-14 21:30,15,2.711,2.711,2.71,2.71,2
20120401|2012-02-14 22:00,15,2.708,2.708,2.708,2.708,2
20120401|2012-02-14 22:30,15,2.706,2.711,2.706,2.711,27
20120401|2012-02-14 23:00,15,2.72,2.725,2.72,2.721,8
20120401|2012-02-14 23:30,15,2.72,2.722,2.719,2.72,19
20120401|2012-02-15 00:00,15,2.719,2.719,2.717,2.719,13
20120401|2012-02-15 00:30,15,2.717,2.717,2.709,2.709,12
20120401|2012-02-15 01:00,15,2.709,2.72,2.709,2.72,13
20120401|2012-02-15 01:30,15,2.717,2.718,2.717,2.718,3
20120401|2012-02-15 02:00,15,2.714,2.719,2.714,2.717,9
20120401|2012-02-15 02:30,15,2.717,2.721,2.716,2.721,18
20120401|2012-02-15 03:00,15,2.72,2.72,2.716,2.716,9
20120401|2012-02-15 03:30,15,2.715,2.716,2.712,2.714,16
20120401|2012-02-15 04:00,15,2.718,2.718,2.713,2.714,4
20120401|2012-02-15 04:30,15,2.712,2.725,2.711,2.725,35
20120401|2012-02-15 05:00,15,2.725,2.725,2.719,2.721,35
20120401|2012-02-15 05:30,15,2.722,2.724,2.713,2.713,57
20120401|2012-02-15 06:00,15,2.713,2.716,2.709,2.71,90
20120401|2012-02-15 06:30,15,2.713,2.721,2.709,2.713,159
20120401|2012-02-15 07:00,15,2.71,2.71,2.672,2.677,820
20120401|2012-02-15 07:30,15,2.675,2.683,2.664,2.675,975
20120401|2012-02-15 08:00,15,2.676,2.677,2.644,2.662,2292
20120401|2012-02-15 08:30,15,2.661,2.67,2.653,2.66,1732
20120401|2012-02-15 09:00,15,2.66,2.661,2.634,2.635,1668
20120401|2012-02-15 09:30,15,2.635,2.644,2.612,2.615,2072
20120401|2012-02-15 10:00,15,2.615,2.625,2.608,2.614,1575
20120401|2012-02-15 10:30,15,2.614,2.635,2.61,2.626,1253
20120401|2012-02-15 11:00,15,2.625,2.627,2.587,2.605,2195
20120401|2012-02-15 11:30,15,2.604,2.609,2.595,2.606,1071
20120401|2012-02-15 12:00,15,2.603,2.61,2.586,2.597,1242
20120401|2012-02-15 12:30,15,2.597,2.612,2.59,2.607,779
20120401|2012-02-15 13:00,15,2.605,2.621,2.592,2.618,1773
20120401|2012-02-15 13:30,15,2.618,2.621,2.612,2.619,512
20120401|2012-02-15 14:00,15,2.62,2.63,2.619,2.627,328
20120401|2012-02-15 14:30,15,2.627,2.63,2.625,2.627,197
20120401|2012-02-15 15:00,15,2.629,2.637,2.628,2.636,109
20120401|2012-02-15 15:30,15,2.637,2.638,2.63,2.63,34
20120401|2012-02-15 16:00,15,2.63,2.63,2.625,2.625,4
20120401|2012-02-15 17:00,16,2.622,2.64,2.62,2.621,12
20120401|2012-02-15 17:30,16,2.626,2.63,2.626,2.629,12
20120401|2012-02-15 18:00,16,2.625,2.625,2.62,2.62,8
20120401|2012-02-15 18:30,16,2.62,2.62,2.62,2.62,3
20120401|2012-02-15 19:00,16,2.62,2.623,2.615,2.619,11
20120401|2012-02-15 19:30,16,2.624,2.625,2.624,2.625,5
20120401|2012-02-15 20:00,16,2.625,2.629,2.62,2.629,14
20120401|2012-02-15 20:30,16,2.619,2.619,2.619,2.619,5
20120401|2012-02-15 21:30,16,2.628,2.628,2.628,2.628,1
20120401|2012-02-15 22:30,16,2.623,2.627,2.618,2.625,24
20120401|2012-02-15 23:00,16,2.626,2.628,2.623,2.624,32
20120401|2012-02-15 23:30,16,2.622,2.622,2.613,2.613,27
20120401|2012-02-16 00:00,16,2.615,2.615,2.613,2.614,35
20120401|2012-02-16 00:30,16,2.614,2.617,2.613,2.617,27
20120401|2012-02-16 01:00,16,2.616,2.62,2.613,2.617,11
20120401|2012-02-16 01:30,16,2.619,2.619,2.606,2.613,49
20120401|2012-02-16 02:00,16,2.613,2.633,2.612,2.622,53
20120401|2012-02-16 02:30,16,2.621,2.632,2.621,2.631,43
20120401|2012-02-16 03:00,16,2.629,2.629,2.628,2.628,13
20120401|2012-02-16 03:30,16,2.629,2.629,2.617,2.617,158
20120401|2012-02-16 04:00,16,2.619,2.62,2.604,2.611,106
20120401|2012-02-16 04:30,16,2.611,2.613,2.609,2.611,22
20120401|2012-02-16 05:00,16,2.616,2.618,2.613,2.613,10
20120401|2012-02-16 05:30,16,2.614,2.628,2.614,2.626,24
20120401|2012-02-16 06:00,16,2.628,2.631,2.617,2.62,39
20120401|2012-02-16 06:30,16,2.612,2.629,2.612,2.629,42
20120401|2012-02-16 07:00,16,2.628,2.645,2.623,2.645,398
20120401|2012-02-16 07:30,16,2.645,2.648,2.623,2.64,518
20120401|2012-02-16 08:00,16,2.64,2.649,2.626,2.631,978
20120401|2012-02-16 08:30,16,2.631,2.636,2.617,2.625,835
20120401|2012-02-16 09:00,16,2.626,2.639,2.623,2.628,817
20120401|2012-02-16 09:30,16,2.654,2.723,2.651,2.695,6769
20120401|2012-02-16 10:00,16,2.695,2.708,2.693,2.704,2520
20120401|2012-02-16 10:30,16,2.706,2.716,2.697,2.702,1639
20120401|2012-02-16 11:00,16,2.702,2.722,2.695,2.696,2387
20120401|2012-02-16 11:30,16,2.696,2.705,2.693,2.701,594
20120401|2012-02-16 12:00,16,2.701,2.712,2.697,2.71,709
20120401|2012-02-16 12:30,16,2.711,2.711,2.683,2.687,1487
20120401|2012-02-16 13:00,16,2.688,2.719,2.683,2.717,3393
20120401|2012-02-16 13:30,16,2.717,2.718,2.711,2.711,1045
20120401|2012-02-16 14:00,16,2.711,2.716,2.711,2.712,313
20120401|2012-02-16 14:30,16,2.711,2.715,2.71,2.712,277
20120401|2012-02-16 15:00,16,2.711,2.713,2.709,2.713,79
20120401|2012-02-16 15:30,16,2.712,2.718,2.706,2.706,29
20120401|2012-02-16 16:00,16,2.705,2.705,2.699,2.699,36
20120401|2012-02-16 17:00,17,2.697,2.705,2.696,2.696,19
20120401|2012-02-16 18:00,17,2.698,2.699,2.697,2.697,4
20120401|2012-02-16 18:30,17,2.695,2.695,2.692,2.694,14
20120401|2012-02-16 19:00,17,2.694,2.694,2.694,2.694,1
20120401|2012-02-16 19:30,17,2.691,2.694,2.691,2.694,5
20120401|2012-02-16 20:00,17,2.69,2.692,2.688,2.692,11
20120401|2012-02-16 20:30,17,2.691,2.691,2.679,2.68,40
20120401|2012-02-16 21:00,17,2.68,2.68,2.68,2.68,2
20120401|2012-02-16 22:00,17,2.687,2.691,2.687,2.691,7
20120401|2012-02-16 22:30,17,2.689,2.691,2.683,2.683,32
20120401|2012-02-16 23:00,17,2.686,2.687,2.68,2.682,18
20120401|2012-02-16 23:30,17,2.684,2.685,2.675,2.681,114
20120401|2012-02-17 00:00,17,2.684,2.685,2.682,2.682,14
20120401|2012-02-17 00:30,17,2.682,2.682,2.68,2.68,21
20120401|2012-02-17 01:00,17,2.682,2.682,2.679,2.68,25
20120401|2012-02-17 01:30,17,2.681,2.684,2.68,2.683,44
20120401|2012-02-17 02:00,17,2.681,2.683,2.679,2.68,83
20120401|2012-02-17 02:30,17,2.68,2.682,2.679,2.68,121
20120401|2012-02-17 03:00,17,2.68,2.68,2.67,2.672,62
20120401|2012-02-17 03:30,17,2.671,2.677,2.671,2.672,101
20120401|2012-02-17 04:00,17,2.675,2.68,2.67,2.676,247
20120401|2012-02-17 04:30,17,2.683,2.685,2.68,2.68,59
20120401|2012-02-17 05:00,17,2.678,2.711,2.675,2.71,93
20120401|2012-02-17 05:30,17,2.713,2.737,2.711,2.727,141
20120401|2012-02-17 06:00,17,2.727,2.78,2.723,2.764,761
20120401|2012-02-17 06:30,17,2.764,2.825,2.764,2.821,1458
20120401|2012-02-17 07:00,17,2.82,2.83,2.798,2.805,950
20120401|2012-02-17 07:30,17,2.807,2.813,2.788,2.796,1429
20120401|2012-02-17 08:00,17,2.795,2.802,2.779,2.784,2598
20120401|2012-02-17 08:30,17,2.784,2.784,2.761,2.77,2616
20120401|2012-02-17 09:00,17,2.77,2.788,2.766,2.782,1533
20120401|2012-02-17 09:30,17,2.784,2.786,2.765,2.777,1446
20120401|2012-02-17 10:00,17,2.777,2.796,2.771,2.791,1340
20120401|2012-02-17 10:30,17,2.79,2.816,2.776,2.809,1934
20120401|2012-02-17 11:00,17,2.809,2.862,2.809,2.83,4242
20120401|2012-02-17 11:30,17,2.831,2.855,2.825,2.849,1731
20120401|2012-02-17 12:00,17,2.851,2.853,2.816,2.816,1314
20120401|2012-02-17 12:30,17,2.82,2.839,2.82,2.828,733
20120401|2012-02-17 13:00,17,2.828,2.838,2.803,2.838,3627
20120401|2012-02-17 13:30,17,2.839,2.841,2.83,2.833,1323
20120401|2012-02-17 14:00,17,2.832,2.835,2.83,2.831,314
20120401|2012-02-17 14:30,17,2.83,2.832,2.825,2.829,445
20120401|2012-02-17 15:00,17,2.829,2.836,2.827,2.832,83
20120401|2012-02-17 15:30,17,2.834,2.836,2.829,2.829,23
20120401|2012-02-17 16:00,17,2.831,2.831,2.831,2.831,1
20120401|2012-02-19 17:00,21,2.817,2.817,2.759,2.805,133
20120401|2012-02-19 17:30,21,2.805,2.811,2.804,2.804,10
20120401|2012-02-19 18:00,21,2.804,2.813,2.804,2.81,12
20120401|2012-02-19 18:30,21,2.812,2.812,2.812,2.812,5
20120401|2012-02-19 19:00,21,2.812,2.813,2.809,2.81,11
20120401|2012-02-19 19:30,21,2.81,2.812,2.808,2.811,17
20120401|2012-02-19 20:00,21,2.808,2.808,2.8,2.803,24
20120401|2012-02-19 20:30,21,2.803,2.803,2.801,2.801,7
20120401|2012-02-19 21:00,21,2.803,2.803,2.796,2.796,5
20120401|2012-02-19 21:30,21,2.799,2.807,2.799,2.801,13
20120401|2012-02-19 22:00,21,2.799,2.802,2.799,2.802,5
20120401|2012-02-19 22:30,21,2.798,2.798,2.797,2.797,2
20120401|2012-02-19 23:30,21,2.802,2.803,2.8,2.8,19
20120401|2012-02-20 00:00,21,2.8,2.8,2.799,2.799,45
20120401|2012-02-20 00:30,21,2.798,2.801,2.795,2.8,126
20120401|2012-02-20 01:00,21,2.803,2.803,2.795,2.799,14
20120401|2012-02-20 01:30,21,2.799,2.801,2.796,2.798,33
20120401|2012-02-20 02:00,21,2.798,2.8,2.796,2.797,65
20120401|2012-02-20 02:30,21,2.8,2.8,2.796,2.798,36
20120401|2012-02-20 03:00,21,2.798,2.802,2.796,2.797,107
20120401|2012-02-20 03:30,21,2.797,2.797,2.773,2.795,86
20120401|2012-02-20 04:00,21,2.786,2.788,2.768,2.781,96
20120401|2012-02-20 04:30,21,2.78,2.784,2.776,2.779,105
20120401|2012-02-20 05:00,21,2.779,2.783,2.773,2.779,70
20120401|2012-02-20 05:30,21,2.779,2.791,2.766,2.771,253
20120401|2012-02-20 06:00,21,2.771,2.78,2.768,2.77,127
20120401|2012-02-20 06:30,21,2.77,2.772,2.767,2.771,130
20120401|2012-02-20 07:00,21,2.77,2.773,2.761,2.77,251
20120401|2012-02-20 07:30,21,2.772,2.772,2.764,2.768,264
20120401|2012-02-20 08:00,21,2.767,2.773,2.765,2.768,409
20120401|2012-02-20 08:30,21,2.768,2.769,2.76,2.768,729
20120401|2012-02-20 09:00,21,2.768,2.776,2.768,2.77,176
20120401|2012-02-20 09:30,21,2.77,2.772,2.755,2.759,507
20120401|2012-02-20 10:00,21,2.758,2.763,2.755,2.762,159
20120401|2012-02-20 10:30,21,2.76,2.763,2.755,2.758,68
20120401|2012-02-20 11:00,21,2.759,2.765,2.749,2.75,165
20120401|2012-02-20 11:30,21,2.75,2.761,2.75,2.758,21
20120401|2012-02-20 12:00,21,2.762,2.766,2.755,2.755,14
20120401|2012-02-20 17:00,21,2.756,2.768,2.756,2.765,54
20120401|2012-02-20 17:30,21,2.769,2.769,2.766,2.766,8
20120401|2012-02-20 19:00,21,2.766,2.77,2.765,2.768,33
20120401|2012-02-20 19:30,21,2.774,2.774,2.767,2.768,12
20120401|2012-02-20 20:00,21,2.769,2.769,2.769,2.769,6
20120401|2012-02-20 20:30,21,2.768,2.771,2.768,2.771,10
20120401|2012-02-20 21:00,21,2.771,2.773,2.77,2.77,4
20120401|2012-02-20 21:30,21,2.775,2.775,2.77,2.77,19
20120401|2012-02-20 22:00,21,2.771,2.771,2.767,2.767,4
20120401|2012-02-20 22:30,21,2.77,2.778,2.77,2.778,39
20120401|2012-02-20 23:00,21,2.78,2.791,2.78,2.786,60
20120401|2012-02-20 23:30,21,2.787,2.787,2.78,2.78,15
20120401|2012-02-21 00:00,21,2.782,2.785,2.782,2.785,4
20120401|2012-02-21 00:30,21,2.787,2.787,2.784,2.784,9
20120401|2012-02-21 01:00,21,2.784,2.785,2.781,2.781,8
20120401|2012-02-21 01:30,21,2.78,2.787,2.777,2.787,10
20120401|2012-02-21 02:00,21,2.786,2.786,2.777,2.784,22
20120401|2012-02-21 02:30,21,2.783,2.783,2.778,2.778,13
20120401|2012-02-21 03:00,21,2.784,2.784,2.778,2.778,26
20120401|2012-02-21 03:30,21,2.777,2.777,2.775,2.776,53
20120401|2012-02-21 04:00,21,2.78,2.782,2.779,2.779,34
20120401|2012-02-21 04:30,21,2.78,2.788,2.78,2.783,186
20120401|2012-02-21 05:00,21,2.782,2.782,2.765,2.769,87
20120401|2012-02-21 05:30,21,2.769,2.776,2.765,2.772,153
20120401|2012-02-21 06:00,21,2.772,2.773,2.761,2.763,269
20120401|2012-02-21 06:30,21,2.763,2.767,2.752,2.756,479
20120401|2012-02-21 07:00,21,2.759,2.76,2.742,2.756,538
20120401|2012-02-21 07:30,21,2.756,2.772,2.748,2.748,830
20120401|2012-02-21 08:00,21,2.748,2.761,2.724,2.755,2954
20120401|2012-02-21 08:30,21,2.756,2.774,2.738,2.744,2172
20120401|2012-02-21 09:00,21,2.745,2.745,2.705,2.718,3335
20120401|2012-02-21 09:30,21,2.718,2.725,2.715,2.723,1250
20120401|2012-02-21 10:00,21,2.722,2.761,2.719,2.755,2320
20120401|2012-02-21 10:30,21,2.756,2.768,2.745,2.746,1048
20120401|2012-02-21 11:00,21,2.748,2.757,2.739,2.75,809
20120401|2012-02-21 11:30,21,2.749,2.756,2.745,2.749,448
20120401|2012-02-21 12:00,21,2.747,2.754,2.739,2.749,518
20120401|2012-02-21 12:30,21,2.749,2.765,2.747,2.765,819
20120401|2012-02-21 13:00,21,2.765,2.778,2.753,2.778,2677
20120401|2012-02-21 13:30,21,2.777,2.779,2.769,2.775,548
20120401|2012-02-21 14:00,21,2.775,2.782,2.772,2.779,258
20120401|2012-02-21 14:30,21,2.78,2.783,2.773,2.782,313
20120401|2012-02-21 15:00,21,2.782,2.794,2.778,2.788,176
20120401|2012-02-21 15:30,21,2.79,2.797,2.788,2.795,58
20120401|2012-02-21 16:00,21,2.793,2.799,2.774,2.783,133
20120401|2012-02-21 17:00,22,2.793,2.793,2.777,2.782,28
20120401|2012-02-21 17:30,22,2.783,2.785,2.783,2.785,4
20120401|2012-02-21 18:00,22,2.782,2.782,2.776,2.776,23
20120401|2012-02-21 18:30,22,2.782,2.783,2.782,2.782,3
20120401|2012-02-21 19:00,22,2.78,2.783,2.779,2.78,29
20120401|2012-02-21 19:30,22,2.781,2.781,2.78,2.781,6
20120401|2012-02-21 20:00,22,2.777,2.781,2.777,2.781,2
20120401|2012-02-21 20:30,22,2.782,2.782,2.782,2.782,1
20120401|2012-02-21 21:00,22,2.782,2.784,2.781,2.784,13
20120401|2012-02-21 21:30,22,2.781,2.781,2.781,2.781,1
20120401|2012-02-21 22:00,22,2.782,2.782,2.776,2.776,8
20120401|2012-02-21 22:30,22,2.775,2.775,2.763,2.764,60
20120401|2012-02-21 23:00,22,2.761,2.764,2.761,2.761,6
20120401|2012-02-21 23:30,22,2.761,2.761,2.758,2.761,44
20120401|2012-02-22 00:00,22,2.759,2.76,2.759,2.759,27
20120401|2012-02-22 00:30,22,2.759,2.759,2.754,2.757,61
20120401|2012-02-22 01:00,22,2.754,2.764,2.753,2.753,48
20120401|2012-02-22 01:30,22,2.755,2.756,2.754,2.756,30
20120401|2012-02-22 02:00,22,2.754,2.757,2.752,2.753,124
20120401|2012-02-22 02:30,22,2.754,2.754,2.751,2.751,66
20120401|2012-02-22 03:00,22,2.752,2.754,2.744,2.744,152
20120401|2012-02-22 03:30,22,2.744,2.746,2.737,2.744,118
20120401|2012-02-22 04:00,22,2.746,2.746,2.739,2.742,67
20120401|2012-02-22 04:30,22,2.741,2.742,2.738,2.738,96
20120401|2012-02-22 05:00,22,2.735,2.749,2.733,2.745,468
20120401|2012-02-22 05:30,22,2.744,2.745,2.73,2.735,159
20120401|2012-02-22 06:00,22,2.735,2.737,2.718,2.724,307
20120401|2012-02-22 06:30,22,2.724,2.748,2.722,2.745,346
20120401|2012-02-22 07:00,22,2.747,2.754,2.732,2.736,561
20120401|2012-02-22 07:30,22,2.735,2.745,2.726,2.741,728
20120401|2012-02-22 08:00,22,2.743,2.75,2.738,2.746,1524
20120401|2012-02-22 08:30,22,2.748,2.753,2.731,2.741,2284
20120401|2012-02-22 09:00,22,2.742,2.743,2.727,2.736,1274
20120401|2012-02-22 09:30,22,2.735,2.745,2.724,2.731,2005
20120401|2012-02-22 10:00,22,2.732,2.733,2.669,2.703,7125
20120401|2012-02-22 10:30,22,2.702,2.707,2.698,2.702,1236
20120401|2012-02-22 11:00,22,2.702,2.724,2.701,2.721,1430
20120401|2012-02-22 11:30,22,2.721,2.727,2.712,2.715,1170
20120401|2012-02-22 12:00,22,2.714,2.758,2.714,2.747,2820
20120401|2012-02-22 12:30,22,2.748,2.77,2.738,2.76,2746
20120401|2012-02-22 13:00,22,2.759,2.782,2.752,2.777,3408
20120401|2012-02-22 13:30,22,2.777,2.791,2.775,2.791,1328
20120401|2012-02-22 14:00,22,2.791,2.796,2.788,2.791,684
20120401|2012-02-22 14:30,22,2.791,2.799,2.786,2.788,894
20120401|2012-02-22 15:00,22,2.789,2.797,2.786,2.795,212
20120401|2012-02-22 15:30,22,2.796,2.796,2.785,2.789,40
20120401|2012-02-22 16:00,22,2.788,2.788,2.784,2.788,11
20120401|2012-02-22 17:00,23,2.799,2.801,2.79,2.792,50
20120401|2012-02-22 17:30,23,2.793,2.794,2.788,2.788,8
20120401|2012-02-22 18:00,23,2.788,2.788,2.785,2.785,10
20120401|2012-02-22 18:30,23,2.785,2.786,2.782,2.782,26
20120401|2012-02-22 19:00,23,2.78,2.78,2.773,2.777,219
20120401|2012-02-22 19:30,23,2.774,2.786,2.773,2.784,41
20120401|2012-02-22 20:00,23,2.78,2.785,2.779,2.779,21
20120401|2012-02-22 20:30,23,2.778,2.779,2.776,2.776,11
20120401|2012-02-22 21:00,23,2.779,2.78,2.776,2.78,22
20120401|2012-02-22 21:30,23,2.781,2.787,2.78,2.786,48
20120401|2012-02-22 22:00,23,2.786,2.788,2.78,2.781,67
20120401|2012-02-22 22:30,23,2.78,2.78,2.774,2.775,83
20120401|2012-02-22 23:00,23,2.777,2.778,2.775,2.778,16
20120401|2012-02-22 23:30,23,2.777,2.782,2.777,2.782,31
20120401|2012-02-23 00:00,23,2.781,2.786,2.781,2.786,39
20120401|2012-02-23 00:30,23,2.785,2.786,2.784,2.784,16
20120401|2012-02-23 01:00,23,2.785,2.789,2.784,2.786,75
20120401|2012-02-23 01:30,23,2.788,2.808,2.788,2.806,187
20120401|2012-02-23 02:00,23,2.803,2.808,2.8,2.801,120
20120401|2012-02-23 02:30,23,2.801,2.803,2.799,2.802,70
20120401|2012-02-23 03:00,23,2.806,2.809,2.802,2.809,100
20120401|2012-02-23 03:30,23,2.81,2.829,2.809,2.826,273
20120401|2012-02-23 04:00,23,2.824,2.828,2.82,2.821,287
20120401|2012-02-23 04:30,23,2.822,2.822,2.813,2.815,358
20120401|2012-02-23 05:00,23,2.813,2.833,2.813,2.817,131
20120401|2012-02-23 05:30,23,2.82,2.821,2.801,2.814,275
20120401|2012-02-23 06:00,23,2.812,2.812,2.791,2.8,311
20120401|2012-02-23 06:30,23,2.8,2.807,2.793,2.8,315
20120401|2012-02-23 07:00,23,2.798,2.809,2.786,2.798,593
20120401|2012-02-23 07:30,23,2.799,2.82,2.789,2.81,1194
20120401|2012-02-23 08:00,23,2.81,2.824,2.808,2.811,2383
20120401|2012-02-23 08:30,23,2.812,2.813,2.785,2.785,1975
20120401|2012-02-23 09:00,23,2.786,2.812,2.78,2.799,2437
20120401|2012-02-23 09:30,23,2.799,2.799,2.721,2.735,9084
20120401|2012-02-23 10:00,23,2.735,2.744,2.707,2.712,4537
20120401|2012-02-23 10:30,23,2.711,2.723,2.706,2.721,2765
20120401|2012-02-23 11:00,23,2.722,2.734,2.706,2.727,2426
20120401|2012-02-23 11:30,23,2.726,2.761,2.726,2.727,4465
20120401|2012-02-23 12:00,23,2.726,2.747,2.726,2.743,1828
20120401|2012-02-23 12:30,23,2.743,2.744,2.725,2.73,1270
20120401|2012-02-23 13:00,23,2.731,2.765,2.731,2.759,5292
20120401|2012-02-23 13:30,23,2.759,2.76,2.753,2.757,1374
20120401|2012-02-23 14:00,23,2.757,2.758,2.749,2.752,658
20120401|2012-02-23 14:30,23,2.753,2.756,2.75,2.753,498
20120401|2012-02-23 15:00,23,2.753,2.755,2.75,2.752,231
20120401|2012-02-23 15:30,23,2.751,2.753,2.735,2.745,182
20120401|2012-02-23 16:00,23,2.741,2.742,2.735,2.735,21
20120401|2012-02-23 17:00,24,2.754,2.754,2.735,2.745,112
20120401|2012-02-23 17:30,24,2.746,2.751,2.746,2.749,14
20120401|2012-02-23 18:00,24,2.747,2.747,2.721,2.738,76
20120401|2012-02-23 18:30,24,2.738,2.738,2.737,2.737,4
20120401|2012-02-23 19:00,24,2.734,2.739,2.734,2.738,26
20120401|2012-02-23 19:30,24,2.739,2.739,2.738,2.738,3
20120401|2012-02-23 20:00,24,2.739,2.739,2.73,2.73,44
20120401|2012-02-23 20:30,24,2.732,2.735,2.73,2.732,20
20120401|2012-02-23 21:00,24,2.732,2.732,2.725,2.725,38
20120401|2012-02-23 21:30,24,2.726,2.733,2.726,2.733,28
20120401|2012-02-23 22:00,24,2.734,2.735,2.734,2.735,2
20120401|2012-02-23 22:30,24,2.729,2.742,2.729,2.742,104
20120401|2012-02-23 23:00,24,2.737,2.744,2.737,2.742,22
20120401|2012-02-23 23:30,24,2.741,2.743,2.739,2.741,38
20120401|2012-02-24 00:00,24,2.741,2.744,2.741,2.743,124
20120401|2012-02-24 00:30,24,2.742,2.756,2.741,2.754,93
20120401|2012-02-24 01:00,24,2.756,2.766,2.756,2.761,181
20120401|2012-02-24 01:30,24,2.763,2.77,2.763,2.766,133
20120401|2012-02-24 02:00,24,2.767,2.77,2.763,2.766,84
20120401|2012-02-24 02:30,24,2.766,2.771,2.765,2.771,133
20120401|2012-02-24 03:00,24,2.773,2.779,2.77,2.773,257
20120401|2012-02-24 03:30,24,2.774,2.777,2.773,2.774,118
20120401|2012-02-24 04:00,24,2.773,2.783,2.773,2.779,181
20120401|2012-02-24 04:30,24,2.779,2.783,2.776,2.781,198
20120401|2012-02-24 05:00,24,2.782,2.785,2.776,2.777,465
20120401|2012-02-24 05:30,24,2.775,2.776,2.766,2.768,249
20120401|2012-02-24 06:00,24,2.772,2.772,2.758,2.763,576
20120401|2012-02-24 06:30,24,2.764,2.765,2.743,2.748,785
20120401|2012-02-24 07:00,24,2.75,2.759,2.724,2.727,1888
20120401|2012-02-24 07:30,24,2.728,2.749,2.726,2.749,2211
20120401|2012-02-24 08:00,24,2.749,2.749,2.71,2.715,5906
20120401|2012-02-24 08:30,24,2.715,2.715,2.68,2.687,8163
20120401|2012-02-24 09:00,24,2.686,2.698,2.677,2.696,4182
20120401|2012-02-24 09:30,24,2.696,2.7,2.685,2.687,2782
20120401|2012-02-24 10:00,24,2.687,2.697,2.681,2.685,3525
20120401|2012-02-24 10:30,24,2.685,2.69,2.672,2.678,4066
20120401|2012-02-24 11:00,24,2.678,2.687,2.678,2.686,3423
20120401|2012-02-24 11:30,24,2.685,2.686,2.673,2.678,2068
20120401|2012-02-24 12:00,24,2.677,2.687,2.673,2.68,2571
20120401|2012-02-24 12:30,24,2.681,2.693,2.68,2.685,2506
20120401|2012-02-24 13:00,24,2.685,2.7,2.675,2.695,8642
20120401|2012-02-24 13:30,24,2.695,2.697,2.69,2.697,1664
20120401|2012-02-24 14:00,24,2.697,2.697,2.688,2.69,514
20120401|2012-02-24 14:30,24,2.689,2.69,2.685,2.687,958
20120401|2012-02-24 15:00,24,2.686,2.691,2.682,2.684,549
20120401|2012-02-24 15:30,24,2.686,2.689,2.684,2.685,117
20120401|2012-02-24 16:00,24,2.683,2.686,2.678,2.679,43
20120401|2012-02-26 17:00,27,2.672,2.676,2.667,2.675,421
20120401|2012-02-26 17:30,27,2.675,2.677,2.672,2.675,93
20120401|2012-02-26 18:00,27,2.675,2.677,2.672,2.677,59
20120401|2012-02-26 18:30,27,2.675,2.676,2.67,2.671,49
20120401|2012-02-26 19:00,27,2.673,2.677,2.673,2.674,32
20120401|2012-02-26 19:30,27,2.674,2.674,2.667,2.668,63
20120401|2012-02-26 20:00,27,2.67,2.67,2.667,2.668,32
20120401|2012-02-26 20:30,27,2.668,2.668,2.655,2.662,163
20120401|2012-02-26 21:00,27,2.66,2.661,2.659,2.659,70
20120401|2012-02-26 21:30,27,2.66,2.66,2.656,2.658,57
20120401|2012-02-26 22:00,27,2.656,2.668,2.656,2.664,121
20120401|2012-02-26 22:30,27,2.668,2.668,2.652,2.658,105
20120401|2012-02-26 23:00,27,2.657,2.657,2.64,2.641,288
20120401|2012-02-26 23:30,27,2.641,2.657,2.639,2.657,199
20120401|2012-02-27 00:00,27,2.656,2.667,2.655,2.658,144
20120401|2012-02-27 00:30,27,2.657,2.66,2.65,2.65,58
20120401|2012-02-27 01:00,27,2.649,2.654,2.645,2.646,105
20120401|2012-02-27 01:30,27,2.648,2.654,2.648,2.652,38
20120401|2012-02-27 02:00,27,2.65,2.656,2.649,2.654,55
20120401|2012-02-27 02:30,27,2.654,2.674,2.654,2.669,307
20120401|2012-02-27 03:00,27,2.671,2.672,2.663,2.67,196
20120401|2012-02-27 03:30,27,2.669,2.685,2.668,2.681,207
20120401|2012-02-27 04:00,27,2.679,2.679,2.657,2.659,208
20120401|2012-02-27 04:30,27,2.657,2.663,2.654,2.66,166
20120401|2012-02-27 05:00,27,2.661,2.68,2.658,2.679,593
20120401|2012-02-27 05:30,27,2.677,2.688,2.674,2.681,398
20120401|2012-02-27 06:00,27,2.681,2.683,2.667,2.675,401
20120401|2012-02-27 06:30,27,2.675,2.704,2.671,2.702,1462
20120401|2012-02-27 07:00,27,2.701,2.713,2.681,2.699,2564
20120401|2012-02-27 07:30,27,2.699,2.706,2.682,2.688,3075
20120401|2012-02-27 08:00,27,2.688,2.742,2.687,2.718,13703
20120401|2012-02-27 08:30,27,2.719,2.721,2.661,2.665,10804
20120401|2012-02-27 09:00,27,2.665,2.673,2.63,2.64,12284
20120401|2012-02-27 09:30,27,2.64,2.656,2.637,2.645,4721
20120401|2012-02-27 10:00,27,2.645,2.657,2.642,2.651,4088
20120401|2012-02-27 10:30,27,2.651,2.652,2.632,2.637,5251
20120401|2012-02-27 11:00,27,2.638,2.647,2.631,2.642,3136
20120401|2012-02-27 11:30,27,2.642,2.654,2.638,2.65,1676
20120401|2012-02-27 12:00,27,2.651,2.661,2.646,2.653,2777
20120401|2012-02-27 12:30,27,2.652,2.652,2.607,2.611,7792
20120401|2012-02-27 13:00,27,2.61,2.619,2.6,2.603,17582
20120401|2012-02-27 13:30,27,2.603,2.611,2.601,2.607,3336
20120401|2012-02-27 14:00,27,2.607,2.61,2.603,2.607,1264
20120401|2012-02-27 14:30,27,2.607,2.613,2.604,2.607,1431
20120401|2012-02-27 15:00,27,2.607,2.61,2.605,2.608,349
20120401|2012-02-27 15:30,27,2.609,2.609,2.597,2.598,335
20120401|2012-02-27 16:00,27,2.598,2.603,2.598,2.599,84
20120401|2012-02-27 17:00,28,2.598,2.603,2.591,2.602,203
20120401|2012-02-27 17:30,28,2.601,2.601,2.597,2.597,26
20120401|2012-02-27 18:00,28,2.596,2.602,2.596,2.602,14
20120401|2012-02-27 18:30,28,2.602,2.602,2.598,2.598,8
20120401|2012-02-27 19:00,28,2.6,2.602,2.595,2.599,62
20120401|2012-02-27 19:30,28,2.596,2.599,2.596,2.599,16
20120401|2012-02-27 20:00,28,2.598,2.599,2.595,2.598,39
20120401|2012-02-27 20:30,28,2.596,2.598,2.596,2.598,4
20120401|2012-02-27 21:00,28,2.599,2.599,2.596,2.596,13
20120401|2012-02-27 21:30,28,2.596,2.599,2.596,2.599,14
20120401|2012-02-27 22:00,28,2.599,2.601,2.598,2.601,80
20120401|2012-02-27 22:30,28,2.601,2.601,2.599,2.601,202
20120401|2012-02-27 23:00,28,2.601,2.601,2.596,2.6,67
20120401|2012-02-27 23:30,28,2.6,2.601,2.598,2.599,61
20120401|2012-02-28 00:00,28,2.599,2.599,2.592,2.593,121
20120401|2012-02-28 00:30,28,2.592,2.592,2.588,2.589,79
20120401|2012-02-28 01:00,28,2.589,2.595,2.586,2.592,158
20120401|2012-02-28 01:30,28,2.594,2.595,2.593,2.595,23
20120401|2012-02-28 02:00,28,2.595,2.602,2.594,2.601,251
20120401|2012-02-28 02:30,28,2.6,2.6,2.589,2.593,211
20120401|2012-02-28 03:00,28,2.592,2.594,2.592,2.592,104
20120401|2012-02-28 03:30,28,2.593,2.601,2.592,2.601,171
20120401|2012-02-28 04:00,28,2.6,2.601,2.596,2.596,73
20120401|2012-02-28 04:30,28,2.595,2.601,2.585,2.598,599
20120401|2012-02-28 05:00,28,2.598,2.624,2.598,2.617,1159
20120401|2012-02-28 05:30,28,2.616,2.616,2.59,2.59,608
20120401|2012-02-28 06:00,28,2.59,2.608,2.587,2.594,939
20120401|2012-02-28 06:30,28,2.594,2.597,2.555,2.557,2648
20120401|2012-02-28 07:00,28,2.56,2.569,2.546,2.562,5115
20120401|2012-02-28 07:30,28,2.563,2.572,2.555,2.571,3795
20120401|2012-02-28 08:00,28,2.571,2.577,2.532,2.542,12275
20120401|2012-02-28 08:30,28,2.546,2.549,2.521,2.534,7915
20120401|2012-02-28 09:00,28,2.535,2.544,2.528,2.543,3719
20120401|2012-02-28 09:30,28,2.541,2.545,2.525,2.532,4730
20120401|2012-02-28 10:00,28,2.532,2.548,2.53,2.541,4564
20120401|2012-02-28 10:30,28,2.541,2.545,2.528,2.531,4227
20120401|2012-02-28 11:00,28,2.532,2.54,2.528,2.532,3355
20120401|2012-02-28 11:30,28,2.531,2.538,2.528,2.533,2492
20120401|2012-02-28 12:00,28,2.533,2.533,2.515,2.524,5206
20120401|2012-02-28 12:30,28,2.523,2.528,2.511,2.525,3964
20120401|2012-02-28 13:00,28,2.526,2.531,2.516,2.52,7336
20120401|2012-02-28 13:30,28,2.519,2.529,2.519,2.527,1712
20120401|2012-02-28 14:00,28,2.527,2.535,2.526,2.533,1439
20120401|2012-02-28 14:30,28,2.534,2.538,2.527,2.531,1345
20120401|2012-02-28 15:00,28,2.53,2.536,2.528,2.535,286
20120401|2012-02-28 15:30,28,2.536,2.54,2.536,2.538,192
20120401|2012-02-28 16:00,28,2.538,2.538,2.533,2.535,107
20120401|2012-02-28 17:00,29,2.539,2.539,2.532,2.535,71
20120401|2012-02-28 17:30,29,2.536,2.536,2.53,2.53,23
20120401|2012-02-28 18:00,29,2.532,2.533,2.532,2.532,10
20120401|2012-02-28 18:30,29,2.532,2.54,2.532,2.54,34
20120401|2012-02-28 19:00,29,2.54,2.546,2.539,2.544,113
20120401|2012-02-28 19:30,29,2.542,2.543,2.539,2.539,25
20120401|2012-02-28 20:00,29,2.538,2.54,2.537,2.537,9
20120401|2012-02-28 20:30,29,2.54,2.542,2.536,2.542,34
20120401|2012-02-28 21:00,29,2.539,2.54,2.538,2.54,4
20120401|2012-02-28 21:30,29,2.537,2.537,2.534,2.534,20
20120401|2012-02-28 22:00,29,2.535,2.536,2.535,2.536,4
20120401|2012-02-28 22:30,29,2.538,2.542,2.538,2.542,37
20120401|2012-02-28 23:00,29,2.541,2.542,2.534,2.534,36
20120401|2012-02-28 23:30,29,2.534,2.534,2.522,2.526,97
20120401|2012-02-29 00:00,29,2.524,2.533,2.522,2.532,19
20120401|2012-02-29 00:30,29,2.535,2.537,2.528,2.529,40
20120401|2012-02-29 01:00,29,2.529,2.531,2.526,2.529,40
20120401|2012-02-29 01:30,29,2.529,2.529,2.522,2.527,107
20120401|2012-02-29 02:00,29,2.526,2.529,2.522,2.522,59
20120401|2012-02-29 02:30,29,2.522,2.526,2.522,2.525,148
20120401|2012-02-29 03:00,29,2.525,2.525,2.521,2.521,54
20120401|2012-02-29 03:30,29,2.521,2.524,2.519,2.52,122
20120401|2012-02-29 04:00,29,2.521,2.521,2.515,2.519,243
20120401|2012-02-29 04:30,29,2.521,2.537,2.519,2.53,482
20120401|2012-02-29 05:00,29,2.529,2.546,2.527,2.545,531
20120401|2012-02-29 05:30,29,2.542,2.546,2.52,2.521,485
20120401|2012-02-29 06:00,29,2.52,2.521,2.502,2.517,1228
20120401|2012-02-29 06:30,29,2.515,2.538,2.513,2.535,1161
20120401|2012-02-29 07:00,29,2.535,2.565,2.535,2.551,3561
20120401|2012-02-29 07:30,29,2.552,2.555,2.529,2.546,3783
20120401|2012-02-29 08:00,29,2.547,2.55,2.524,2.524,5700
20120401|2012-02-29 08:30,29,2.525,2.533,2.509,2.515,4653
20120401|2012-02-29 09:00,29,2.517,2.532,2.511,2.531,3154
20120401|2012-02-29 09:30,29,2.531,2.547,2.528,2.529,3102
20120401|2012-02-29 10:00,29,2.529,2.539,2.528,2.532,1595
20120401|2012-02-29 10:30,29,2.533,2.544,2.531,2.541,2540
20120401|2012-02-29 11:00,29,2.542,2.555,2.539,2.55,4968
20120401|2012-02-29 11:30,29,2.55,2.57,2.548,2.567,6066
20120401|2012-02-29 12:00,29,2.567,2.607,2.564,2.593,13372
20120401|2012-02-29 12:30,29,2.592,2.62,2.582,2.591,12808
20120401|2012-02-29 13:00,29,2.591,2.619,2.582,2.61,13491
20120401|2012-02-29 13:30,29,2.61,2.61,2.6,2.601,2210
20120401|2012-02-29 14:00,29,2.602,2.604,2.594,2.595,1153
20120401|2012-02-29 14:30,29,2.595,2.595,2.586,2.587,1197
20120401|2012-02-29 15:00,29,2.588,2.593,2.584,2.586,423
20120401|2012-02-29 15:30,29,2.587,2.593,2.585,2.591,152
20120401|2012-02-29 16:00,29,2.59,2.593,2.586,2.59,82
20120401|2012-02-29 17:00,1,2.593,2.594,2.583,2.588,107
20120401|2012-02-29 17:30,1,2.588,2.593,2.586,2.587,92
20120401|2012-02-29 18:00,1,2.586,2.591,2.586,2.59,72
20120401|2012-02-29 18:30,1,2.591,2.593,2.588,2.589,16
20120401|2012-02-29 19:00,1,2.592,2.594,2.59,2.59,46
20120401|2012-02-29 19:30,1,2.59,2.592,2.59,2.592,6
20120401|2012-02-29 20:00,1,2.59,2.592,2.59,2.592,22
20120401|2012-02-29 20:30,1,2.592,2.592,2.591,2.591,13
20120401|2012-02-29 21:00,1,2.592,2.592,2.59,2.591,18
20120401|2012-02-29 21:30,1,2.59,2.597,2.59,2.59,67
20120401|2012-02-29 22:00,1,2.59,2.59,2.585,2.588,47
20120401|2012-02-29 22:30,1,2.588,2.588,2.581,2.581,67
20120401|2012-02-29 23:00,1,2.58,2.588,2.576,2.579,151
20120401|2012-02-29 23:30,1,2.581,2.583,2.58,2.583,44
20120401|2012-03-01 00:00,1,2.58,2.584,2.579,2.583,52
20120401|2012-03-01 00:30,1,2.583,2.587,2.582,2.587,54
20120401|2012-03-01 01:00,1,2.587,2.593,2.587,2.59,67
20120401|2012-03-01 01:30,1,2.59,2.591,2.589,2.589,151
20120401|2012-03-01 02:00,1,2.589,2.589,2.578,2.582,156
20120401|2012-03-01 02:30,1,2.581,2.588,2.581,2.584,170
20120401|2012-03-01 03:00,1,2.586,2.588,2.582,2.588,177
20120401|2012-03-01 03:30,1,2.586,2.595,2.586,2.592,253
20120401|2012-03-01 04:00,1,2.59,2.59,2.586,2.59,143
20120401|2012-03-01 04:30,1,2.59,2.591,2.581,2.586,192
20120401|2012-03-01 05:00,1,2.586,2.586,2.561,2.564,989
20120401|2012-03-01 05:30,1,2.564,2.565,2.542,2.551,843
20120401|2012-03-01 06:00,1,2.551,2.554,2.53,2.543,860
20120401|2012-03-01 06:30,1,2.542,2.565,2.534,2.55,1301
20120401|2012-03-01 07:00,1,2.55,2.563,2.537,2.544,2662
20120401|2012-03-01 07:30,1,2.544,2.556,2.531,2.552,3433
20120401|2012-03-01 08:00,1,2.553,2.554,2.534,2.538,5094
20120401|2012-03-01 08:30,1,2.539,2.544,2.526,2.53,5382
20120401|2012-03-01 09:00,1,2.529,2.539,2.52,2.529,6520
20120401|2012-03-01 09:30,1,2.523,2.523,2.447,2.459,27062
20120401|2012-03-01 10:00,1,2.458,2.47,2.444,2.453,8564
20120401|2012-03-01 10:30,1,2.454,2.472,2.446,2.465,6686
20120401|2012-03-01 11:00,1,2.466,2.47,2.457,2.46,4842
20120401|2012-03-01 11:30,1,2.461,2.474,2.459,2.462,3121
20120401|2012-03-01 12:00,1,2.462,2.479,2.459,2.479,3754
20120401|2012-03-01 12:30,1,2.478,2.485,2.471,2.474,4391
20120401|2012-03-01 13:00,1,2.474,2.483,2.46,2.467,10095
20120401|2012-03-01 13:30,1,2.467,2.475,2.466,2.473,2680
20120401|2012-03-01 14:00,1,2.472,2.479,2.469,2.475,1186
20120401|2012-03-01 14:30,1,2.474,2.476,2.461,2.462,1301
20120401|2012-03-01 15:00,1,2.461,2.481,2.461,2.48,829
20120401|2012-03-01 15:30,1,2.481,2.481,2.474,2.476,237
20120401|2012-03-01 16:00,1,2.474,2.48,2.474,2.48,78
20120401|2012-03-01 17:00,2,2.472,2.48,2.472,2.48,97
20120401|2012-03-01 17:30,2,2.48,2.485,2.479,2.485,43
20120401|2012-03-01 18:00,2,2.485,2.485,2.48,2.484,32
20120401|2012-03-01 18:30,2,2.483,2.484,2.479,2.483,20
20120401|2012-03-01 19:00,2,2.484,2.484,2.481,2.481,7
20120401|2012-03-01 19:30,2,2.48,2.483,2.479,2.48,35
20120401|2012-03-01 20:00,2,2.479,2.479,2.472,2.473,43
20120401|2012-03-01 20:30,2,2.473,2.474,2.472,2.474,5
20120401|2012-03-01 21:00,2,2.473,2.474,2.473,2.474,9
20120401|2012-03-01 21:30,2,2.475,2.488,2.475,2.482,106
20120401|2012-03-01 22:00,2,2.482,2.484,2.479,2.479,13
20120401|2012-03-01 22:30,2,2.479,2.481,2.469,2.48,86
20120401|2012-03-01 23:00,2,2.478,2.48,2.475,2.475,46
20120401|2012-03-01 23:30,2,2.476,2.479,2.476,2.479,15
20120401|2012-03-02 00:00,2,2.479,2.479,2.477,2.478,9
20120401|2012-03-02 00:30,2,2.476,2.476,2.47,2.472,63
20120401|2012-03-02 01:00,2,2.471,2.471,2.467,2.47,48
20120401|2012-03-02 01:30,2,2.468,2.469,2.461,2.461,94
20120401|2012-03-02 02:00,2,2.462,2.463,2.461,2.462,59
20120401|2012-03-02 02:30,2,2.461,2.465,2.461,2.463,136
20120401|2012-03-02 03:00,2,2.463,2.466,2.461,2.461,87
20120401|2012-03-02 03:30,2,2.462,2.466,2.461,2.463,107
20120401|2012-03-02 04:00,2,2.465,2.47,2.464,2.469,140
20120401|2012-03-02 04:30,2,2.469,2.474,2.467,2.474,89
20120401|2012-03-02 05:00,2,2.473,2.499,2.471,2.488,752
20120401|2012-03-02 05:30,2,2.489,2.491,2.481,2.482,219
20120401|2012-03-02 06:00,2,2.48,2.483,2.475,2.478,175
20120401|2012-03-02 06:30,2,2.478,2.499,2.476,2.487,862
20120401|2012-03-02 07:00,2,2.487,2.497,2.464,2.488,2998
20120401|2012-03-02 07:30,2,2.488,2.491,2.465,2.472,3054
20120401|2012-03-02 08:00,2,2.473,2.486,2.47,2.478,6264
20120401|2012-03-02 08:30,2,2.479,2.505,2.479,2.489,5652
20120401|2012-03-02 09:00,2,2.49,2.494,2.473,2.477,4435
20120401|2012-03-02 09:30,2,2.476,2.483,2.469,2.474,3559
20120401|2012-03-02 10:00,2,2.472,2.491,2.469,2.49,3488
20120401|2012-03-02 10:30,2,2.489,2.494,2.486,2.489,2754
20120401|2012-03-02 11:00,2,2.488,2.492,2.475,2.484,1827
20120401|2012-03-02 11:30,2,2.484,2.488,2.479,2.486,1792
20120401|2012-03-02 12:00,2,2.487,2.489,2.478,2.48,2500
20120401|2012-03-02 12:30,2,2.481,2.492,2.476,2.485,2727
20120401|2012-03-02 13:00,2,2.485,2.49,2.473,2.481,8364
20120401|2012-03-02 13:30,2,2.482,2.484,2.473,2.475,1819
20120401|2012-03-02 14:00,2,2.476,2.477,2.473,2.475,885
20120401|2012-03-02 14:30,2,2.475,2.475,2.466,2.469,863
20120401|2012-03-02 15:00,2,2.468,2.472,2.463,2.467,324
20120401|2012-03-02 15:30,2,2.465,2.468,2.465,2.465,86
20120401|2012-03-02 16:00,2,2.465,2.47,2.465,2.466,67
20120401|2012-03-04 17:00,5,2.401,2.43,2.397,2.422,1977
20120401|2012-03-04 17:30,5,2.421,2.429,2.421,2.427,87
20120401|2012-03-04 18:00,5,2.426,2.426,2.414,2.422,194
20120401|2012-03-04 18:30,5,2.424,2.429,2.421,2.427,52
20120401|2012-03-04 19:00,5,2.426,2.427,2.421,2.426,138
20120401|2012-03-04 19:30,5,2.424,2.428,2.422,2.428,28
20120401|2012-03-04 20:00,5,2.427,2.429,2.422,2.424,56
20120401|2012-03-04 20:30,5,2.426,2.428,2.426,2.426,25
20120401|2012-03-04 21:00,5,2.427,2.428,2.422,2.426,67
20120401|2012-03-04 21:30,5,2.427,2.428,2.425,2.426,35
20120401|2012-03-04 22:00,5,2.427,2.435,2.426,2.435,113
20120401|2012-03-04 22:30,5,2.435,2.44,2.432,2.438,173
20120401|2012-03-04 23:00,5,2.44,2.441,2.436,2.439,90
20120401|2012-03-04 23:30,5,2.439,2.439,2.436,2.436,45
20120401|2012-03-05 00:00,5,2.437,2.439,2.432,2.435,107
20120401|2012-03-05 00:30,5,2.436,2.438,2.433,2.433,43
20120401|2012-03-05 01:00,5,2.435,2.436,2.43,2.431,46
20120401|2012-03-05 01:30,5,2.435,2.435,2.428,2.428,112
20120401|2012-03-05 02:00,5,2.43,2.434,2.428,2.434,45
20120401|2012-03-05 02:30,5,2.436,2.436,2.423,2.423,94
20120401|2012-03-05 03:00,5,2.423,2.424,2.42,2.424,124
20120401|2012-03-05 03:30,5,2.425,2.426,2.421,2.424,46
20120401|2012-03-05 04:00,5,2.426,2.427,2.423,2.426,67
20120401|2012-03-05 04:30,5,2.426,2.426,2.41,2.412,368
20120401|2012-03-05 05:00,5,2.412,2.426,2.411,2.42,283
20120401|2012-03-05 05:30,5,2.421,2.423,2.412,2.412,328
20120401|2012-03-05 06:00,5,2.412,2.412,2.41,2.412,560
20120401|2012-03-05 06:30,5,2.412,2.412,2.376,2.38,3345
20120401|2012-03-05 07:00,5,2.38,2.391,2.361,2.382,6412
20120401|2012-03-05 07:30,5,2.381,2.397,2.373,2.376,2977
20120401|2012-03-05 08:00,5,2.376,2.386,2.367,2.377,8103
20120401|2012-03-05 08:30,5,2.378,2.385,2.372,2.382,5052
20120401|2012-03-05 09:00,5,2.382,2.392,2.38,2.38,4757
20120401|2012-03-05 09:30,5,2.38,2.387,2.373,2.374,2481
20120401|2012-03-05 10:00,5,2.374,2.377,2.365,2.372,4167
20120401|2012-03-05 10:30,5,2.372,2.379,2.366,2.375,3008
20120401|2012-03-05 11:00,5,2.375,2.38,2.365,2.369,2093
20120401|2012-03-05 11:30,5,2.368,2.368,2.356,2.361,4501
20120401|2012-03-05 12:00,5,2.361,2.375,2.353,2.371,4172
20120401|2012-03-05 12:30,5,2.372,2.379,2.36,2.366,2873
20120401|2012-03-05 13:00,5,2.367,2.367,2.35,2.359,8833
20120401|2012-03-05 13:30,5,2.358,2.365,2.356,2.363,1405
20120401|2012-03-05 14:00,5,2.364,2.367,2.361,2.364,662
20120401|2012-03-05 14:30,5,2.364,2.365,2.355,2.357,1366
20120401|2012-03-05 15:00,5,2.357,2.358,2.351,2.351,382
20120401|2012-03-05 15:30,5,2.352,2.362,2.349,2.356,506
20120401|2012-03-05 16:00,5,2.353,2.355,2.351,2.352,35
20120401|2012-03-05 17:00,6,2.355,2.36,2.35,2.358,142
20120401|2012-03-05 17:30,6,2.358,2.364,2.357,2.357,105
20120401|2012-03-05 18:00,6,2.357,2.358,2.357,2.358,4
20120401|2012-03-05 18:30,6,2.358,2.359,2.354,2.354,39
20120401|2012-03-05 19:00,6,2.356,2.359,2.352,2.354,37
20120401|2012-03-05 19:30,6,2.353,2.354,2.353,2.354,3
20120401|2012-03-05 20:00,6,2.355,2.356,2.353,2.353,6
20120401|2012-03-05 20:30,6,2.353,2.353,2.347,2.352,92
20120401|2012-03-05 21:00,6,2.352,2.354,2.351,2.352,28
20120401|2012-03-05 21:30,6,2.352,2.354,2.348,2.348,27
20120401|2012-03-05 22:00,6,2.352,2.355,2.348,2.353,41
20120401|2012-03-05 22:30,6,2.353,2.359,2.352,2.359,61
20120401|2012-03-05 23:00,6,2.357,2.364,2.349,2.355,139
20120401|2012-03-05 23:30,6,2.355,2.358,2.353,2.357,89
20120401|2012-03-06 00:00,6,2.357,2.357,2.354,2.355,18
20120401|2012-03-06 00:30,6,2.354,2.357,2.351,2.352,38
20120401|2012-03-06 01:00,6,2.355,2.356,2.351,2.352,42
20120401|2012-03-06 01:30,6,2.351,2.353,2.351,2.353,79
20120401|2012-03-06 02:00,6,2.352,2.355,2.351,2.351,92
20120401|2012-03-06 02:30,6,2.354,2.362,2.352,2.36,123
20120401|2012-03-06 03:00,6,2.359,2.361,2.354,2.358,131
20120401|2012-03-06 03:30,6,2.358,2.363,2.347,2.354,379
20120401|2012-03-06 04:00,6,2.356,2.359,2.353,2.354,85
20120401|2012-03-06 04:30,6,2.355,2.359,2.355,2.358,85
20120401|2012-03-06 05:00,6,2.357,2.37,2.347,2.367,954
20120401|2012-03-06 05:30,6,2.366,2.367,2.35,2.358,238
20120401|2012-03-06 06:00,6,2.358,2.37,2.353,2.368,634
20120401|2012-03-06 06:30,6,2.368,2.376,2.365,2.366,790
20120401|2012-03-06 07:00,6,2.365,2.382,2.356,2.373,1841
20120401|2012-03-06 07:30,6,2.372,2.376,2.355,2.364,2904
20120401|2012-03-06 08:00,6,2.364,2.39,2.363,2.384,7182
20120401|2012-03-06 08:30,6,2.383,2.395,2.368,2.37,6141
20120401|2012-03-06 09:00,6,2.37,2.38,2.368,2.372,2784
20120401|2012-03-06 09:30,6,2.371,2.372,2.351,2.353,6234
20120401|2012-03-06 10:00,6,2.353,2.365,2.343,2.359,5175
20120401|2012-03-06 10:30,6,2.36,2.369,2.355,2.368,3131
20120401|2012-03-06 11:00,6,2.367,2.379,2.367,2.368,2594
20120401|2012-03-06 11:30,6,2.368,2.368,2.358,2.361,1402
20120401|2012-03-06 12:00,6,2.362,2.364,2.354,2.36,2152
20120401|2012-03-06 12:30,6,2.36,2.367,2.355,2.356,1618
20120401|2012-03-06 13:00,6,2.355,2.361,2.351,2.354,4560
20120401|2012-03-06 13:30,6,2.354,2.357,2.348,2.349,1503
20120401|2012-03-06 14:00,6,2.349,2.352,2.345,2.349,1145
20120401|2012-03-06 14:30,6,2.35,2.353,2.349,2.349,1081
20120401|2012-03-06 15:00,6,2.35,2.353,2.346,2.348,423
20120401|2012-03-06 15:30,6,2.347,2.351,2.34,2.341,396
20120401|2012-03-06 16:00,6,2.342,2.343,2.339,2.339,65
20120401|2012-03-06 17:00,7,2.341,2.341,2.332,2.339,219
20120401|2012-03-06 17:30,7,2.338,2.339,2.334,2.337,27
20120401|2012-03-06 18:00,7,2.336,2.336,2.332,2.332,42
20120401|2012-03-06 18:30,7,2.333,2.338,2.332,2.337,57
20120401|2012-03-06 19:00,7,2.338,2.342,2.338,2.34,27
20120401|2012-03-06 19:30,7,2.34,2.343,2.339,2.343,18
20120401|2012-03-06 20:00,7,2.343,2.343,2.336,2.338,33
20120401|2012-03-06 20:30,7,2.338,2.341,2.337,2.338,54
20120401|2012-03-06 21:00,7,2.337,2.338,2.336,2.337,18
20120401|2012-03-06 21:30,7,2.336,2.341,2.336,2.339,61
20120401|2012-03-06 22:00,7,2.335,2.34,2.335,2.337,23
20120401|2012-03-06 22:30,7,2.339,2.339,2.336,2.337,67
20120401|2012-03-06 23:00,7,2.339,2.339,2.332,2.337,139
20120401|2012-03-06 23:30,7,2.335,2.335,2.332,2.335,39
20120401|2012-03-07 00:00,7,2.335,2.335,2.331,2.333,56
20120401|2012-03-07 00:30,7,2.335,2.335,2.331,2.332,38
20120401|2012-03-07 01:00,7,2.331,2.332,2.328,2.329,131
20120401|2012-03-07 01:30,7,2.329,2.332,2.326,2.327,121
20120401|2012-03-07 02:00,7,2.326,2.332,2.326,2.328,116
20120401|2012-03-07 02:30,7,2.328,2.329,2.326,2.329,71
20120401|2012-03-07 03:00,7,2.329,2.33,2.326,2.329,124
20120401|2012-03-07 03:30,7,2.329,2.332,2.326,2.329,88
20120401|2012-03-07 04:00,7,2.329,2.333,2.329,2.332,119
20120401|2012-03-07 04:30,7,2.332,2.333,2.325,2.327,147
20120401|2012-03-07 05:00,7,2.327,2.34,2.325,2.328,824
20120401|2012-03-07 05:30,7,2.329,2.33,2.321,2.323,248
20120401|2012-03-07 06:00,7,2.325,2.325,2.303,2.309,1320
20120401|2012-03-07 06:30,7,2.31,2.317,2.307,2.313,796
20120401|2012-03-07 07:00,7,2.312,2.322,2.303,2.315,3686
20120401|2012-03-07 07:30,7,2.316,2.322,2.295,2.3,4552
20120401|2012-03-07 08:00,7,2.301,2.306,2.287,2.289,7634
20120401|2012-03-07 08:30,7,2.288,2.292,2.281,2.288,6332
20120401|2012-03-07 09:00,7,2.288,2.309,2.285,2.299,8180
20120401|2012-03-07 09:30,7,2.3,2.329,2.3,2.31,7409
20120401|2012-03-07 10:00,7,2.309,2.315,2.306,2.309,2127
20120401|2012-03-07 10:30,7,2.309,2.316,2.304,2.316,3424
20120401|2012-03-07 11:00,7,2.316,2.319,2.305,2.308,2558
20120401|2012-03-07 11:30,7,2.308,2.312,2.305,2.311,1675
20120401|2012-03-07 12:00,7,2.311,2.317,2.3,2.308,2847
20120401|2012-03-07 12:30,7,2.308,2.315,2.302,2.309,3118
20120401|2012-03-07 13:00,7,2.309,2.325,2.299,2.301,10347
20120401|2012-03-07 13:30,7,2.3,2.308,2.298,2.306,2645
20120401|2012-03-07 14:00,7,2.307,2.31,2.304,2.305,805
20120401|2012-03-07 14:30,7,2.305,2.307,2.3,2.301,909
20120401|2012-03-07 15:00,7,2.3,2.31,2.3,2.306,749
20120401|2012-03-07 15:30,7,2.308,2.31,2.305,2.305,159
20120401|2012-03-07 16:00,7,2.305,2.31,2.304,2.304,40
20120401|2012-03-07 17:00,8,2.305,2.31,2.303,2.303,26
20120401|2012-03-07 17:30,8,2.305,2.305,2.305,2.305,1
20120401|2012-03-07 18:00,8,2.305,2.306,2.303,2.306,11
20120401|2012-03-07 18:30,8,2.308,2.335,2.308,2.313,133
20120401|2012-03-07 19:00,8,2.313,2.313,2.309,2.309,47
20120401|2012-03-07 19:30,8,2.309,2.312,2.305,2.305,26
20120401|2012-03-07 20:00,8,2.305,2.306,2.303,2.306,31
20120401|2012-03-07 20:30,8,2.305,2.305,2.302,2.305,9
20120401|2012-03-07 21:00,8,2.306,2.307,2.303,2.307,10
20120401|2012-03-07 21:30,8,2.308,2.308,2.307,2.308,7
20120401|2012-03-07 22:00,8,2.308,2.308,2.298,2.298,67
20120401|2012-03-07 22:30,8,2.298,2.302,2.297,2.297,76
20120401|2012-03-07 23:00,8,2.297,2.299,2.296,2.299,32
20120401|2012-03-07 23:30,8,2.299,2.3,2.297,2.297,19
20120401|2012-03-08 00:00,8,2.297,2.3,2.296,2.3,19
20120401|2012-03-08 00:30,8,2.299,2.301,2.296,2.299,13
20120401|2012-03-08 01:00,8,2.299,2.301,2.299,2.3,139
20120401|2012-03-08 01:30,8,2.302,2.302,2.3,2.3,59
20120401|2012-03-08 02:00,8,2.302,2.306,2.301,2.305,111
20120401|2012-03-08 02:30,8,2.303,2.305,2.303,2.304,41
20120401|2012-03-08 03:00,8,2.303,2.304,2.302,2.303,99
20120401|2012-03-08 03:30,8,2.304,2.305,2.298,2.301,410
20120401|2012-03-08 04:00,8,2.301,2.304,2.29,2.295,294
20120401|2012-03-08 04:30,8,2.292,2.294,2.285,2.285,135
20120401|2012-03-08 05:00,8,2.286,2.319,2.286,2.313,994
20120401|2012-03-08 05:30,8,2.313,2.315,2.292,2.294,350
20120401|2012-03-08 06:00,8,2.298,2.313,2.297,2.31,184
20120401|2012-03-08 06:30,8,2.31,2.312,2.302,2.306,407
20120401|2012-03-08 07:00,8,2.306,2.313,2.298,2.3,848
20120401|2012-03-08 07:30,8,2.3,2.32,2.291,2.292,2260
20120401|2012-03-08 08:00,8,2.292,2.297,2.283,2.29,4176
20120401|2012-03-08 08:30,8,2.29,2.309,2.286,2.304,3423
20120401|2012-03-08 09:00,8,2.304,2.317,2.3,2.31,7957
20120401|2012-03-08 09:30,8,2.303,2.303,2.241,2.251,23061
20120401|2012-03-08 10:00,8,2.251,2.27,2.244,2.247,6491
20120401|2012-03-08 10:30,8,2.247,2.247,2.235,2.241,5940
20120401|2012-03-08 11:00,8,2.242,2.251,2.236,2.249,3653
20120401|2012-03-08 11:30,8,2.25,2.253,2.24,2.252,2744
20120401|2012-03-08 12:00,8,2.252,2.26,2.248,2.253,2979
20120401|2012-03-08 12:30,8,2.254,2.275,2.242,2.266,5941
20120401|2012-03-08 13:00,8,2.266,2.274,2.26,2.272,9328
20120401|2012-03-08 13:30,8,2.272,2.28,2.271,2.277,2361
20120401|2012-03-08 14:00,8,2.278,2.296,2.277,2.295,2361
20120401|2012-03-08 14:30,8,2.295,2.306,2.295,2.297,1603
20120401|2012-03-08 15:00,8,2.299,2.301,2.288,2.296,559
20120401|2012-03-08 15:30,8,2.294,2.297,2.289,2.293,210
20120401|2012-03-08 16:00,8,2.294,2.294,2.289,2.289,163
20120401|2012-03-08 17:00,9,2.297,2.306,2.297,2.3,73
20120401|2012-03-08 17:30,9,2.303,2.31,2.3,2.3,56
20120401|2012-03-08 18:00,9,2.3,2.307,2.299,2.301,27
20120401|2012-03-08 18:30,9,2.3,2.3,2.287,2.29,73
20120401|2012-03-08 19:00,9,2.29,2.293,2.285,2.289,34
20120401|2012-03-08 19:30,9,2.289,2.293,2.288,2.293,15
20120401|2012-03-08 20:00,9,2.293,2.296,2.293,2.296,13
20120401|2012-03-08 20:30,9,2.293,2.299,2.293,2.298,6
20120401|2012-03-08 21:00,9,2.3,2.305,2.3,2.305,10
20120401|2012-03-08 21:30,9,2.303,2.306,2.299,2.299,11
20120401|2012-03-08 22:00,9,2.296,2.296,2.291,2.295,23
20120401|2012-03-08 22:30,9,2.29,2.303,2.284,2.296,247
20120401|2012-03-08 23:00,9,2.294,2.297,2.291,2.291,13
20120401|2012-03-08 23:30,9,2.292,2.292,2.285,2.288,42
20120401|2012-03-09 00:00,9,2.286,2.286,2.284,2.286,113
20120401|2012-03-09 00:30,9,2.284,2.286,2.278,2.28,240
20120401|2012-03-09 01:00,9,2.279,2.28,2.269,2.271,345
20120401|2012-03-09 01:30,9,2.274,2.28,2.268,2.276,105
20120401|2012-03-09 02:00,9,2.275,2.293,2.272,2.29,599
20120401|2012-03-09 02:30,9,2.292,2.303,2.29,2.301,291
20120401|2012-03-09 03:00,9,2.3,2.309,2.299,2.306,136
20120401|2012-03-09 03:30,9,2.307,2.308,2.302,2.302,77
20120401|2012-03-09 04:00,9,2.301,2.301,2.288,2.291,106
20120401|2012-03-09 04:30,9,2.292,2.31,2.292,2.307,158
20120401|2012-03-09 05:00,9,2.305,2.317,2.298,2.307,606
20120401|2012-03-09 05:30,9,2.307,2.308,2.299,2.301,179
20120401|2012-03-09 06:00,9,2.3,2.302,2.294,2.3,109
20120401|2012-03-09 06:30,9,2.301,2.306,2.296,2.296,383
20120401|2012-03-09 07:00,9,2.299,2.306,2.293,2.299,1054
20120401|2012-03-09 07:30,9,2.298,2.303,2.277,2.292,3436
20120401|2012-03-09 08:00,9,2.294,2.306,2.282,2.287,5946
20120401|2012-03-09 08:30,9,2.287,2.292,2.279,2.282,3871
20120401|2012-03-09 09:00,9,2.281,2.29,2.261,2.269,4980
20120401|2012-03-09 09:30,9,2.268,2.282,2.264,2.274,2642
20120401|2012-03-09 10:00,9,2.274,2.281,2.267,2.276,3868
20120401|2012-03-09 10:30,9,2.275,2.327,2.275,2.321,10611
20120401|2012-03-09 11:00,9,2.321,2.323,2.302,2.303,4999
20120401|2012-03-09 11:30,9,2.302,2.319,2.301,2.305,3571
20120401|2012-03-09 12:00,9,2.304,2.319,2.3,2.309,3228
20120401|2012-03-09 12:30,9,2.309,2.315,2.296,2.305,2610
20120401|2012-03-09 13:00,9,2.306,2.327,2.303,2.322,6003
20120401|2012-03-09 13:30,9,2.321,2.326,2.315,2.323,2362
20120401|2012-03-09 14:00,9,2.323,2.326,2.317,2.324,894
20120401|2012-03-09 14:30,9,2.324,2.325,2.312,2.315,959
20120401|2012-03-09 15:00,9,2.314,2.322,2.312,2.32,193
20120401|2012-03-09 15:30,9,2.32,2.322,2.316,2.317,153
20120401|2012-03-09 16:00,9,2.316,2.318,2.312,2.313,70
20120401|2012-03-11 17:00,12,2.272,2.29,2.265,2.286,894
20120401|2012-03-11 17:30,12,2.284,2.287,2.284,2.286,42
20120401|2012-03-11 18:00,12,2.285,2.285,2.28,2.283,117
20120401|2012-03-11 18:30,12,2.284,2.284,2.278,2.278,97
20120401|2012-03-11 19:00,12,2.278,2.28,2.274,2.278,75
20120401|2012-03-11 19:30,12,2.279,2.281,2.279,2.28,13
20120401|2012-03-11 20:00,12,2.279,2.28,2.275,2.277,35
20120401|2012-03-11 20:30,12,2.277,2.279,2.275,2.276,38
20120401|2012-03-11 21:00,12,2.275,2.276,2.275,2.275,24
20120401|2012-03-11 21:30,12,2.275,2.278,2.273,2.278,89
20120401|2012-03-11 22:00,12,2.275,2.276,2.274,2.274,19
20120401|2012-03-11 22:30,12,2.276,2.278,2.274,2.278,30
20120401|2012-03-11 23:00,12,2.276,2.281,2.276,2.281,17
20120401|2012-03-11 23:30,12,2.281,2.281,2.269,2.276,94
20120401|2012-03-12 00:00,12,2.275,2.276,2.272,2.274,33
20120401|2012-03-12 00:30,12,2.274,2.284,2.272,2.277,167
20120401|2012-03-12 01:00,12,2.277,2.285,2.277,2.28,49
20120401|2012-03-12 01:30,12,2.28,2.281,2.278,2.279,47
20120401|2012-03-12 02:00,12,2.278,2.278,2.272,2.275,84
20120401|2012-03-12 02:30,12,2.275,2.276,2.272,2.276,31
20120401|2012-03-12 03:00,12,2.275,2.279,2.271,2.276,99
20120401|2012-03-12 03:30,12,2.275,2.282,2.275,2.28,176
20120401|2012-03-12 04:00,12,2.28,2.282,2.276,2.279,212
20120401|2012-03-12 04:30,12,2.278,2.279,2.274,2.275,138
20120401|2012-03-12 05:00,12,2.275,2.275,2.263,2.265,395
20120401|2012-03-12 05:30,12,2.264,2.267,2.262,2.266,183
20120401|2012-03-12 06:00,12,2.265,2.27,2.258,2.264,307
20120401|2012-03-12 06:30,12,2.264,2.273,2.263,2.272,399
20120401|2012-03-12 07:00,12,2.271,2.273,2.258,2.27,1038
20120401|2012-03-12 07:30,12,2.271,2.284,2.266,2.273,2044
20120401|2012-03-12 08:00,12,2.274,2.275,2.259,2.262,3310
20120401|2012-03-12 08:30,12,2.263,2.27,2.262,2.263,2545
20120401|2012-03-12 09:00,12,2.264,2.271,2.253,2.258,4261
20120401|2012-03-12 09:30,12,2.258,2.259,2.24,2.242,4939
20120401|2012-03-12 10:00,12,2.24,2.249,2.235,2.242,6330
20120401|2012-03-12 10:30,12,2.242,2.249,2.237,2.245,2896
20120401|2012-03-12 11:00,12,2.245,2.249,2.242,2.248,1392
20120401|2012-03-12 11:30,12,2.248,2.252,2.242,2.247,1804
20120401|2012-03-12 12:00,12,2.246,2.247,2.238,2.246,1525
20120401|2012-03-12 12:30,12,2.246,2.257,2.241,2.252,2706
20120401|2012-03-12 13:00,12,2.253,2.272,2.247,2.271,6881
20120401|2012-03-12 13:30,12,2.27,2.274,2.263,2.264,1971
20120401|2012-03-12 14:00,12,2.264,2.267,2.262,2.263,671
20120401|2012-03-12 14:30,12,2.264,2.266,2.255,2.255,1264
20120401|2012-03-12 15:00,12,2.256,2.265,2.256,2.265,221
20120401|2012-03-12 15:30,12,2.264,2.27,2.262,2.266,143
20120401|2012-03-12 16:00,12,2.268,2.275,2.268,2.273,149
20120401|2012-03-12 17:00,13,2.27,2.281,2.269,2.269,131
20120401|2012-03-12 17:30,13,2.269,2.269,2.269,2.269,3
20120401|2012-03-12 18:00,13,2.269,2.271,2.268,2.268,9
20120401|2012-03-12 18:30,13,2.267,2.267,2.263,2.263,17
20120401|2012-03-12 19:00,13,2.264,2.265,2.264,2.264,7
20120401|2012-03-12 19:30,13,2.263,2.266,2.204,2.249,476
20120401|2012-03-12 20:00,13,2.25,2.259,2.245,2.246,60
20120401|2012-03-12 20:30,13,2.248,2.265,2.245,2.26,34
20120401|2012-03-12 21:00,13,2.257,2.263,2.257,2.262,18
20120401|2012-03-12 21:30,13,2.26,2.262,2.26,2.26,33
20120401|2012-03-12 22:00,13,2.261,2.268,2.261,2.268,48
20120401|2012-03-12 22:30,13,2.268,2.269,2.262,2.263,70
20120401|2012-03-12 23:00,13,2.263,2.266,2.261,2.261,24
20120401|2012-03-12 23:30,13,2.262,2.262,2.261,2.261,28
20120401|2012-03-13 00:00,13,2.262,2.265,2.261,2.263,22
20120401|2012-03-13 00:30,13,2.263,2.264,2.261,2.264,28
20120401|2012-03-13 01:00,13,2.264,2.264,2.261,2.264,16
20120401|2012-03-13 01:30,13,2.264,2.264,2.263,2.264,23
20120401|2012-03-13 02:00,13,2.264,2.266,2.263,2.264,62
20120401|2012-03-13 02:30,13,2.263,2.264,2.26,2.261,68
20120401|2012-03-13 03:00,13,2.262,2.263,2.259,2.26,181
20120401|2012-03-13 03:30,13,2.259,2.259,2.254,2.258,127
20120401|2012-03-13 04:00,13,2.259,2.26,2.256,2.259,66
20120401|2012-03-13 04:30,13,2.26,2.26,2.257,2.257,64
20120401|2012-03-13 05:00,13,2.256,2.277,2.256,2.277,854
20120401|2012-03-13 05:30,13,2.276,2.286,2.276,2.279,443
20120401|2012-03-13 06:00,13,2.279,2.282,2.268,2.268,255
20120401|2012-03-13 06:30,13,2.27,2.275,2.263,2.268,445
20120401|2012-03-13 07:00,13,2.267,2.279,2.263,2.278,1135
20120401|2012-03-13 07:30,13,2.278,2.281,2.252,2.259,2904
20120401|2012-03-13 08:00,13,2.258,2.26,2.215,2.234,12594
20120401|2012-03-13 08:30,13,2.234,2.235,2.22,2.226,4124
20120401|2012-03-13 09:00,13,2.226,2.229,2.212,2.221,4264
20120401|2012-03-13 09:30,13,2.221,2.227,2.218,2.218,2303
20120401|2012-03-13 10:00,13,2.218,2.224,2.215,2.22,2521
20120401|2012-03-13 10:30,13,2.219,2.22,2.209,2.211,3223
20120401|2012-03-13 11:00,13,2.212,2.223,2.207,2.221,3119
20120401|2012-03-13 11:30,13,2.221,2.221,2.212,2.214,1917
20120401|2012-03-13 12:00,13,2.214,2.226,2.211,2.223,1998
20120401|2012-03-13 12:30,13,2.222,2.239,2.221,2.23,4410
20120401|2012-03-13 13:00,13,2.231,2.311,2.231,2.311,16284
20120401|2012-03-13 13:30,13,2.311,2.338,2.302,2.326,8502
20120401|2012-03-13 14:00,13,2.325,2.335,2.323,2.329,1722
20120401|2012-03-13 14:30,13,2.328,2.336,2.321,2.328,1402
20120401|2012-03-13 15:00,13,2.328,2.329,2.323,2.325,323
20120401|2012-03-13 15:30,13,2.327,2.331,2.32,2.327,248
20120401|2012-03-13 16:00,13,2.326,2.331,2.321,2.323,183
20120401|2012-03-13 17:00,14,2.329,2.333,2.318,2.325,174
20120401|2012-03-13 17:30,14,2.326,2.326,2.313,2.319,185
20120401|2012-03-13 18:00,14,2.322,2.322,2.314,2.316,37
20120401|2012-03-13 18:30,14,2.316,2.316,2.312,2.315,47
20120401|2012-03-13 19:00,14,2.317,2.319,2.311,2.311,35
20120401|2012-03-13 19:30,14,2.311,2.32,2.31,2.311,48
20120401|2012-03-13 20:00,14,2.312,2.313,2.31,2.311,16
20120401|2012-03-13 20:30,14,2.313,2.314,2.307,2.309,64
20120401|2012-03-13 21:00,14,2.309,2.31,2.301,2.303,118
20120401|2012-03-13 21:30,14,2.304,2.307,2.302,2.302,42
20120401|2012-03-13 22:00,14,2.303,2.304,2.301,2.303,38
20120401|2012-03-13 22:30,14,2.303,2.303,2.299,2.301,161
20120401|2012-03-13 23:00,14,2.302,2.303,2.294,2.294,140
20120401|2012-03-13 23:30,14,2.294,2.295,2.281,2.281,664
20120401|2012-03-14 00:00,14,2.282,2.284,2.28,2.281,73
20120401|2012-03-14 00:30,14,2.28,2.285,2.28,2.281,78
20120401|2012-03-14 01:00,14,2.281,2.285,2.279,2.279,58
20120401|2012-03-14 01:30,14,2.281,2.281,2.276,2.277,120
20120401|2012-03-14 02:00,14,2.277,2.278,2.276,2.277,80
20120401|2012-03-14 02:30,14,2.277,2.279,2.276,2.278,70
20120401|2012-03-14 03:00,14,2.278,2.28,2.273,2.275,209
20120401|2012-03-14 03:30,14,2.274,2.278,2.271,2.273,142
20120401|2012-03-14 04:00,14,2.273,2.275,2.271,2.275,156
20120401|2012-03-14 04:30,14,2.274,2.292,2.273,2.284,497
20120401|2012-03-14 05:00,14,2.283,2.29,2.272,2.285,445
20120401|2012-03-14 05:30,14,2.284,2.287,2.278,2.278,311
20120401|2012-03-14 06:00,14,2.278,2.287,2.276,2.285,219
20120401|2012-03-14 06:30,14,2.283,2.292,2.277,2.29,642
20120401|2012-03-14 07:00,14,2.288,2.327,2.286,2.309,3040
20120401|2012-03-14 07:30,14,2.309,2.311,2.251,2.261,7604
20120401|2012-03-14 08:00,14,2.261,2.311,2.245,2.305,8648
20120401|2012-03-14 08:30,14,2.306,2.344,2.284,2.289,16672
20120401|2012-03-14 09:00,14,2.289,2.313,2.285,2.312,4613
20120401|2012-03-14 09:30,14,2.313,2.318,2.29,2.29,3317
20120401|2012-03-14 10:00,14,2.291,2.296,2.276,2.288,3181
20120401|2012-03-14 10:30,14,2.289,2.293,2.276,2.279,3189
20120401|2012-03-14 11:00,14,2.28,2.286,2.265,2.281,4008
20120401|2012-03-14 11:30,14,2.281,2.303,2.277,2.297,3447
20120401|2012-03-14 12:00,14,2.297,2.316,2.297,2.314,3981
20120401|2012-03-14 12:30,14,2.314,2.321,2.286,2.287,5383
20120401|2012-03-14 13:00,14,2.286,2.298,2.281,2.284,6942
20120401|2012-03-14 13:30,14,2.284,2.288,2.28,2.284,1324
20120401|2012-03-14 14:00,14,2.284,2.287,2.278,2.28,493
20120401|2012-03-14 14:30,14,2.28,2.285,2.277,2.281,729
20120401|2012-03-14 15:00,14,2.281,2.286,2.278,2.284,353
20120401|2012-03-14 15:30,14,2.285,2.285,2.281,2.283,70
20120401|2012-03-14 16:00,14,2.283,2.285,2.28,2.28,45
20120401|2012-03-14 17:00,15,2.275,2.276,2.266,2.266,121
20120401|2012-03-14 17:30,15,2.269,2.273,2.267,2.271,35
20120401|2012-03-14 18:00,15,2.269,2.269,2.266,2.266,6
20120401|2012-03-14 18:30,15,2.269,2.269,2.263,2.267,44
20120401|2012-03-14 19:00,15,2.265,2.268,2.265,2.267,27
20120401|2012-03-14 19:30,15,2.265,2.266,2.264,2.264,5
20120401|2012-03-14 20:00,15,2.264,2.267,2.251,2.254,153
20120401|2012-03-14 20:30,15,2.254,2.255,2.253,2.255,47
20120401|2012-03-14 21:00,15,2.254,2.26,2.244,2.25,200
20120401|2012-03-14 21:30,15,2.251,2.254,2.245,2.248,36
20120401|2012-03-14 22:00,15,2.249,2.253,2.244,2.25,106
20120401|2012-03-14 22:30,15,2.246,2.25,2.244,2.248,36
20120401|2012-03-14 23:00,15,2.249,2.254,2.249,2.253,131
20120401|2012-03-14 23:30,15,2.253,2.259,2.252,2.258,254
20120401|2012-03-15 00:00,15,2.259,2.265,2.258,2.264,53
20120401|2012-03-15 00:30,15,2.262,2.263,2.255,2.256,50
20120401|2012-03-15 01:00,15,2.256,2.259,2.253,2.256,56
20120401|2012-03-15 01:30,15,2.254,2.254,2.251,2.251,34
20120401|2012-03-15 02:00,15,2.251,2.255,2.245,2.251,105
20120401|2012-03-15 02:30,15,2.251,2.253,2.25,2.252,49
20120401|2012-03-15 03:00,15,2.254,2.256,2.252,2.255,25
20120401|2012-03-15 03:30,15,2.256,2.256,2.251,2.252,117
20120401|2012-03-15 04:00,15,2.252,2.253,2.247,2.25,87
20120401|2012-03-15 04:30,15,2.249,2.25,2.245,2.249,64
20120401|2012-03-15 05:00,15,2.248,2.251,2.244,2.251,173
20120401|2012-03-15 05:30,15,2.251,2.258,2.248,2.25,105
20120401|2012-03-15 06:00,15,2.249,2.256,2.249,2.252,213
20120401|2012-03-15 06:30,15,2.25,2.257,2.249,2.256,468
20120401|2012-03-15 07:00,15,2.254,2.263,2.25,2.25,1367
20120401|2012-03-15 07:30,15,2.25,2.254,2.234,2.246,2950
20120401|2012-03-15 08:00,15,2.248,2.275,2.235,2.261,5733
20120401|2012-03-15 08:30,15,2.259,2.27,2.252,2.268,3301
20120401|2012-03-15 09:00,15,2.268,2.299,2.264,2.289,7115
20120401|2012-03-15 09:30,15,2.313,2.334,2.288,2.306,18325
20120401|2012-03-15 10:00,15,2.306,2.317,2.296,2.303,3348
20120401|2012-03-15 10:30,15,2.303,2.318,2.296,2.316,2966
20120401|2012-03-15 11:00,15,2.316,2.317,2.298,2.313,1926
20120401|2012-03-15 11:30,15,2.313,2.315,2.292,2.301,2203
20120401|2012-03-15 12:00,15,2.3,2.304,2.285,2.29,2908
20120401|2012-03-15 12:30,15,2.29,2.291,2.279,2.28,3518
20120401|2012-03-15 13:00,15,2.281,2.304,2.269,2.278,8343
20120401|2012-03-15 13:30,15,2.278,2.28,2.264,2.272,2630
20120401|2012-03-15 14:00,15,2.273,2.273,2.264,2.265,746
20120401|2012-03-15 14:30,15,2.266,2.268,2.252,2.254,779
20120401|2012-03-15 15:00,15,2.255,2.265,2.253,2.255,281
20120401|2012-03-15 15:30,15,2.256,2.261,2.255,2.258,75
20120401|2012-03-15 16:00,15,2.258,2.26,2.252,2.259,72
20120401|2012-03-15 17:00,16,2.267,2.267,2.254,2.254,95
20120401|2012-03-15 17:30,16,2.255,2.257,2.253,2.254,18
20120401|2012-03-15 18:00,16,2.254,2.255,2.251,2.251,27
20120401|2012-03-15 18:30,16,2.251,2.254,2.246,2.252,74
20120401|2012-03-15 19:00,16,2.253,2.255,2.251,2.255,6
20120401|2012-03-15 19:30,16,2.256,2.257,2.255,2.255,14
20120401|2012-03-15 20:00,16,2.256,2.256,2.25,2.251,20
20120401|2012-03-15 20:30,16,2.256,2.259,2.251,2.259,18
20120401|2012-03-15 21:00,16,2.256,2.264,2.253,2.258,53
20120401|2012-03-15 21:30,16,2.26,2.261,2.259,2.261,6
20120401|2012-03-15 22:00,16,2.257,2.257,2.254,2.257,23
20120401|2012-03-15 22:30,16,2.258,2.258,2.257,2.257,3
20120401|2012-03-15 23:00,16,2.257,2.264,2.254,2.262,43
20120401|2012-03-15 23:30,16,2.26,2.265,2.26,2.264,85
20120401|2012-03-16 00:00,16,2.264,2.265,2.263,2.264,26
20120401|2012-03-16 00:30,16,2.262,2.265,2.261,2.265,32
20120401|2012-03-16 01:00,16,2.264,2.265,2.262,2.262,38
20120401|2012-03-16 01:30,16,2.264,2.264,2.263,2.263,4
20120401|2012-03-16 02:00,16,2.264,2.265,2.262,2.263,30
20120401|2012-03-16 02:30,16,2.264,2.265,2.261,2.265,50
20120401|2012-03-16 03:00,16,2.265,2.265,2.262,2.265,65
20120401|2012-03-16 03:30,16,2.264,2.267,2.263,2.266,105
20120401|2012-03-16 04:00,16,2.265,2.266,2.261,2.264,89
20120401|2012-03-16 04:30,16,2.265,2.268,2.265,2.266,69
20120401|2012-03-16 05:00,16,2.266,2.267,2.255,2.261,574
20120401|2012-03-16 05:30,16,2.261,2.262,2.258,2.261,116
20120401|2012-03-16 06:00,16,2.26,2.265,2.258,2.261,121
20120401|2012-03-16 06:30,16,2.262,2.262,2.254,2.258,401
20120401|2012-03-16 07:00,16,2.257,2.265,2.247,2.264,1690
20120401|2012-03-16 07:30,16,2.264,2.297,2.25,2.291,4766
20120401|2012-03-16 08:00,16,2.29,2.315,2.277,2.306,6450
20120401|2012-03-16 08:30,16,2.305,2.324,2.298,2.306,6699
20120401|2012-03-16 09:00,16,2.305,2.312,2.28,2.311,5632
20120401|2012-03-16 09:30,16,2.311,2.321,2.304,2.319,3871
20120401|2012-03-16 10:00,16,2.319,2.329,2.311,2.317,4352
20120401|2012-03-16 10:30,16,2.317,2.33,2.316,2.321,3991
20120401|2012-03-16 11:00,16,2.322,2.327,2.313,2.324,3474
20120401|2012-03-16 11:30,16,2.324,2.327,2.308,2.313,3457
20120401|2012-03-16 12:00,16,2.313,2.317,2.301,2.312,3777
20120401|2012-03-16 12:30,16,2.311,2.321,2.31,2.318,2389
20120401|2012-03-16 13:00,16,2.319,2.33,2.307,2.327,6258
20120401|2012-03-16 13:30,16,2.326,2.362,2.325,2.338,4474
20120401|2012-03-16 14:00,16,2.337,2.348,2.337,2.346,1004
20120401|2012-03-16 14:30,16,2.346,2.347,2.335,2.336,823
20120401|2012-03-16 15:00,16,2.336,2.342,2.336,2.341,130
20120401|2012-03-16 15:30,16,2.341,2.346,2.334,2.334,142
20120401|2012-03-16 16:00,16,2.335,2.335,2.324,2.325,247
20120401|2012-03-18 17:00,19,2.322,2.326,2.313,2.326,157
20120401|2012-03-18 17:30,19,2.328,2.334,2.328,2.33,56
20120401|2012-03-18 18:00,19,2.329,2.34,2.328,2.332,120
20120401|2012-03-18 18:30,19,2.332,2.337,2.332,2.334,35
20120401|2012-03-18 19:00,19,2.333,2.333,2.324,2.324,99
20120401|2012-03-18 19:30,19,2.324,2.329,2.324,2.329,8
20120401|2012-03-18 20:00,19,2.327,2.332,2.326,2.33,38
20120401|2012-03-18 20:30,19,2.331,2.334,2.328,2.329,16
20120401|2012-03-18 21:00,19,2.329,2.329,2.325,2.325,23
20120401|2012-03-18 21:30,19,2.325,2.331,2.322,2.331,23
20120401|2012-03-18 22:00,19,2.324,2.325,2.323,2.323,8
20120401|2012-03-18 22:30,19,2.324,2.332,2.323,2.325,17
20120401|2012-03-18 23:00,19,2.326,2.33,2.325,2.325,9
20120401|2012-03-18 23:30,19,2.326,2.333,2.326,2.327,33
20120401|2012-03-19 00:00,19,2.327,2.335,2.327,2.333,29
20120401|2012-03-19 00:30,19,2.333,2.335,2.329,2.329,38
20120401|2012-03-19 01:00,19,2.329,2.332,2.329,2.33,19
20120401|2012-03-19 01:30,19,2.332,2.335,2.332,2.333,20
20120401|2012-03-19 02:00,19,2.332,2.334,2.328,2.332,25
20120401|2012-03-19 02:30,19,2.333,2.334,2.328,2.328,73
20120401|2012-03-19 03:00,19,2.33,2.331,2.324,2.324,38
20120401|2012-03-19 03:30,19,2.325,2.326,2.31,2.312,145
20120401|2012-03-19 04:00,19,2.313,2.319,2.31,2.313,183
20120401|2012-03-19 04:30,19,2.313,2.313,2.303,2.304,366
20120401|2012-03-19 05:00,19,2.304,2.305,2.3,2.302,650
20120401|2012-03-19 05:30,19,2.302,2.307,2.299,2.306,139
20120401|2012-03-19 06:00,19,2.306,2.31,2.301,2.308,451
20120401|2012-03-19 06:30,19,2.308,2.318,2.297,2.299,862
20120401|2012-03-19 07:00,19,2.299,2.328,2.293,2.309,1847
20120401|2012-03-19 07:30,19,2.308,2.316,2.298,2.305,2337
20120401|2012-03-19 08:00,19,2.305,2.319,2.285,2.311,6742
20120401|2012-03-19 08:30,19,2.312,2.318,2.303,2.315,2805
20120401|2012-03-19 09:00,19,2.315,2.393,2.315,2.381,21115
20120401|2012-03-19 09:30,19,2.379,2.386,2.366,2.367,7132
20120401|2012-03-19 10:00,19,2.367,2.379,2.364,2.367,3272
20120401|2012-03-19 10:30,19,2.368,2.37,2.357,2.366,3451
20120401|2012-03-19 11:00,19,2.366,2.37,2.361,2.369,1593
20120401|2012-03-19 11:30,19,2.37,2.382,2.365,2.37,3208
20120401|2012-03-19 12:00,19,2.37,2.374,2.362,2.366,1654
20120401|2012-03-19 12:30,19,2.366,2.371,2.355,2.358,3939
20120401|2012-03-19 13:00,19,2.358,2.359,2.333,2.351,8452
20120401|2012-03-19 13:30,19,2.351,2.351,2.344,2.346,1555
20120401|2012-03-19 14:00,19,2.346,2.349,2.343,2.346,876
20120401|2012-03-19 14:30,19,2.346,2.349,2.342,2.344,525
20120401|2012-03-19 15:00,19,2.343,2.345,2.342,2.344,221
20120401|2012-03-19 15:30,19,2.344,2.344,2.341,2.343,69
20120401|2012-03-19 16:00,19,2.342,2.343,2.336,2.337,59
20120401|2012-03-19 17:00,20,2.339,2.339,2.332,2.338,64
20120401|2012-03-19 17:30,20,2.337,2.346,2.337,2.345,72
20120401|2012-03-19 18:00,20,2.345,2.35,2.345,2.349,33
20120401|2012-03-19 18:30,20,2.35,2.35,2.349,2.349,11
20120401|2012-03-19 19:00,20,2.348,2.35,2.348,2.35,4
20120401|2012-03-19 19:30,20,2.349,2.355,2.349,2.352,39
20120401|2012-03-19 20:00,20,2.352,2.353,2.351,2.351,10
20120401|2012-03-19 20:30,20,2.351,2.353,2.351,2.351,19
20120401|2012-03-19 21:00,20,2.351,2.353,2.35,2.352,36
20120401|2012-03-19 21:30,20,2.351,2.354,2.351,2.354,12
20120401|2012-03-19 22:00,20,2.354,2.357,2.351,2.357,33
20120401|2012-03-19 22:30,20,2.356,2.358,2.356,2.356,34
20120401|2012-03-19 23:00,20,2.351,2.351,2.348,2.348,7
20120401|2012-03-19 23:30,20,2.352,2.352,2.346,2.349,39
20120401|2012-03-20 00:00,20,2.349,2.35,2.348,2.348,4
20120401|2012-03-20 00:30,20,2.351,2.354,2.351,2.353,7
20120401|2012-03-20 01:00,20,2.35,2.353,2.35,2.352,10
20120401|2012-03-20 01:30,20,2.352,2.352,2.348,2.349,25
20120401|2012-03-20 02:00,20,2.349,2.35,2.348,2.348,11
20120401|2012-03-20 02:30,20,2.347,2.348,2.346,2.348,21
20120401|2012-03-20 03:00,20,2.351,2.353,2.346,2.35,67
20120401|2012-03-20 03:30,20,2.353,2.357,2.351,2.352,72
20120401|2012-03-20 04:00,20,2.352,2.355,2.347,2.348,149
20120401|2012-03-20 04:30,20,2.347,2.349,2.335,2.339,356
20120401|2012-03-20 05:00,20,2.339,2.339,2.334,2.335,461
20120401|2012-03-20 05:30,20,2.334,2.337,2.331,2.334,336
20120401|2012-03-20 06:00,20,2.335,2.349,2.333,2.344,192
20120401|2012-03-20 06:30,20,2.345,2.365,2.34,2.363,655
20120401|2012-03-20 07:00,20,2.364,2.366,2.342,2.349,1709
20120401|2012-03-20 07:30,20,2.349,2.369,2.347,2.349,2512
20120401|2012-03-20 08:00,20,2.349,2.355,2.326,2.343,7545
20120401|2012-03-20 08:30,20,2.343,2.359,2.34,2.345,4364
20120401|2012-03-20 09:00,20,2.346,2.348,2.321,2.326,4488
20120401|2012-03-20 09:30,20,2.325,2.345,2.318,2.332,5147
20120401|2012-03-20 10:00,20,2.332,2.338,2.326,2.328,2821
20120401|2012-03-20 10:30,20,2.328,2.342,2.328,2.335,2310
20120401|2012-03-20 11:00,20,2.335,2.339,2.33,2.339,1634
20120401|2012-03-20 11:30,20,2.338,2.35,2.332,2.344,3706
20120401|2012-03-20 12:00,20,2.344,2.351,2.334,2.344,3681
20120401|2012-03-20 12:30,20,2.344,2.355,2.338,2.355,2297
20120401|2012-03-20 13:00,20,2.354,2.357,2.333,2.335,4802
20120401|2012-03-20 13:30,20,2.335,2.339,2.331,2.334,1681
20120401|2012-03-20 14:00,20,2.334,2.336,2.331,2.333,441
20120401|2012-03-20 14:30,20,2.333,2.334,2.33,2.331,647
20120401|2012-03-20 15:00,20,2.331,2.334,2.329,2.33,213
20120401|2012-03-20 15:30,20,2.33,2.331,2.327,2.328,171
20120401|2012-03-20 16:00,20,2.329,2.331,2.327,2.329,44
20120401|2012-03-20 17:00,21,2.329,2.329,2.321,2.322,28
20120401|2012-03-20 17:30,21,2.322,2.322,2.312,2.316,70
20120401|2012-03-20 18:00,21,2.316,2.316,2.311,2.311,19
20120401|2012-03-20 18:30,21,2.311,2.324,2.311,2.324,58
20120401|2012-03-20 19:00,21,2.32,2.323,2.32,2.323,6
20120401|2012-03-20 19:30,21,2.322,2.323,2.32,2.323,15
20120401|2012-03-20 20:00,21,2.323,2.323,2.321,2.323,13
20120401|2012-03-20 20:30,21,2.324,2.33,2.324,2.327,54
20120401|2012-03-20 21:00,21,2.325,2.327,2.32,2.327,20
20120401|2012-03-20 21:30,21,2.321,2.33,2.321,2.33,31
20120401|2012-03-20 22:00,21,2.328,2.33,2.325,2.33,26
20120401|2012-03-20 22:30,21,2.327,2.328,2.327,2.328,2
20120401|2012-03-20 23:00,21,2.327,2.334,2.325,2.334,39
20120401|2012-03-20 23:30,21,2.335,2.339,2.332,2.333,63
20120401|2012-03-21 00:00,21,2.335,2.336,2.333,2.335,28
20120401|2012-03-21 00:30,21,2.335,2.337,2.335,2.335,13
20120401|2012-03-21 01:00,21,2.337,2.337,2.334,2.334,7
20120401|2012-03-21 01:30,21,2.335,2.338,2.335,2.338,10
20120401|2012-03-21 02:00,21,2.338,2.338,2.336,2.338,13
20120401|2012-03-21 02:30,21,2.336,2.338,2.332,2.335,27
20120401|2012-03-21 03:00,21,2.337,2.339,2.336,2.339,31
20120401|2012-03-21 03:30,21,2.336,2.34,2.336,2.338,5
20120401|2012-03-21 04:00,21,2.339,2.339,2.332,2.336,101
20120401|2012-03-21 04:30,21,2.335,2.338,2.331,2.333,65
20120401|2012-03-21 05:00,21,2.333,2.333,2.322,2.329,296
20120401|2012-03-21 05:30,21,2.329,2.332,2.327,2.331,228
20120401|2012-03-21 06:00,21,2.333,2.34,2.332,2.339,233
20120401|2012-03-21 06:30,21,2.338,2.348,2.335,2.337,583
20120401|2012-03-21 07:00,21,2.339,2.342,2.326,2.34,751
20120401|2012-03-21 07:30,21,2.34,2.34,2.314,2.315,1311
20120401|2012-03-21 08:00,21,2.314,2.333,2.303,2.324,5747
20120401|2012-03-21 08:30,21,2.325,2.328,2.311,2.321,2678
20120401|2012-03-21 09:00,21,2.32,2.329,2.315,2.318,2805
20120401|2012-03-21 09:30,21,2.319,2.327,2.316,2.317,1871
20120401|2012-03-21 10:00,21,2.317,2.321,2.315,2.321,2061
20120401|2012-03-21 10:30,21,2.32,2.326,2.315,2.324,1944
20120401|2012-03-21 11:00,21,2.324,2.341,2.323,2.336,5241
20120401|2012-03-21 11:30,21,2.336,2.338,2.323,2.326,2253
20120401|2012-03-21 12:00,21,2.326,2.329,2.323,2.328,1444
20120401|2012-03-21 12:30,21,2.327,2.337,2.324,2.334,4529
20120401|2012-03-21 13:00,21,2.335,2.366,2.328,2.356,11130
20120401|2012-03-21 13:30,21,2.357,2.359,2.35,2.357,2073
20120401|2012-03-21 14:00,21,2.357,2.361,2.345,2.348,1307
20120401|2012-03-21 14:30,21,2.348,2.353,2.347,2.349,584
20120401|2012-03-21 15:00,21,2.349,2.351,2.346,2.349,282
20120401|2012-03-21 15:30,21,2.349,2.351,2.347,2.347,146
20120401|2012-03-21 16:00,21,2.346,2.349,2.342,2.343,86
20120401|2012-03-21 17:00,22,2.342,2.355,2.335,2.352,22
20120401|2012-03-21 17:30,22,2.352,2.352,2.346,2.346,28
20120401|2012-03-21 18:00,22,2.347,2.347,2.339,2.339,58
20120401|2012-03-21 18:30,22,2.341,2.343,2.341,2.343,4
20120401|2012-03-21 19:00,22,2.341,2.344,2.341,2.344,8
20120401|2012-03-21 19:30,22,2.344,2.347,2.344,2.347,7
20120401|2012-03-21 20:00,22,2.344,2.349,2.344,2.345,10
20120401|2012-03-21 20:30,22,2.348,2.348,2.346,2.346,2
20120401|2012-03-21 21:00,22,2.347,2.349,2.345,2.348,16
20120401|2012-03-21 21:30,22,2.347,2.347,2.341,2.341,28
20120401|2012-03-21 22:00,22,2.341,2.343,2.341,2.341,14
20120401|2012-03-21 22:30,22,2.341,2.343,2.34,2.342,24
20120401|2012-03-21 23:00,22,2.342,2.342,2.339,2.34,50
20120401|2012-03-21 23:30,22,2.339,2.341,2.339,2.339,86
20120401|2012-03-22 00:00,22,2.339,2.339,2.338,2.339,30
20120401|2012-03-22 00:30,22,2.338,2.34,2.338,2.339,9
20120401|2012-03-22 01:00,22,2.339,2.34,2.339,2.339,12
20120401|2012-03-22 01:30,22,2.34,2.343,2.34,2.343,21
20120401|2012-03-22 02:00,22,2.341,2.342,2.339,2.339,39
20120401|2012-03-22 02:30,22,2.339,2.342,2.338,2.339,27
20120401|2012-03-22 03:00,22,2.339,2.339,2.337,2.337,58
20120401|2012-03-22 03:30,22,2.338,2.34,2.337,2.338,36
20120401|2012-03-22 04:00,22,2.339,2.34,2.337,2.338,108
20120401|2012-03-22 04:30,22,2.339,2.339,2.336,2.338,75
20120401|2012-03-22 05:00,22,2.337,2.347,2.337,2.343,534
20120401|2012-03-22 05:30,22,2.342,2.348,2.34,2.344,274
20120401|2012-03-22 06:00,22,2.343,2.347,2.341,2.343,428
20120401|2012-03-22 06:30,22,2.342,2.38,2.341,2.368,2265
20120401|2012-03-22 07:00,22,2.368,2.368,2.344,2.345,993
20120401|2012-03-22 07:30,22,2.344,2.362,2.337,2.338,1854
20120401|2012-03-22 08:00,22,2.338,2.353,2.329,2.333,4358
20120401|2012-03-22 08:30,22,2.334,2.339,2.32,2.328,5815
20120401|2012-03-22 09:00,22,2.328,2.329,2.298,2.306,10209
20120401|2012-03-22 09:30,22,2.303,2.303,2.25,2.292,17351
20120401|2012-03-22 10:00,22,2.292,2.292,2.274,2.288,4807
20120401|2012-03-22 10:30,22,2.289,2.297,2.284,2.289,4203
20120401|2012-03-22 11:00,22,2.289,2.299,2.285,2.299,2790
20120401|2012-03-22 11:30,22,2.299,2.315,2.291,2.293,6545
20120401|2012-03-22 12:00,22,2.293,2.297,2.29,2.293,1364
20120401|2012-03-22 12:30,22,2.293,2.299,2.287,2.287,2082
20120401|2012-03-22 13:00,22,2.287,2.287,2.266,2.269,8408
20120401|2012-03-22 13:30,22,2.269,2.275,2.267,2.27,1694
20120401|2012-03-22 14:00,22,2.271,2.271,2.267,2.269,602
20120401|2012-03-22 14:30,22,2.269,2.271,2.262,2.264,1057
20120401|2012-03-22 15:00,22,2.265,2.267,2.263,2.266,204
20120401|2012-03-22 15:30,22,2.266,2.268,2.261,2.265,164
20120401|2012-03-22 16:00,22,2.263,2.267,2.261,2.262,52
20120401|2012-03-22 17:00,23,2.266,2.269,2.266,2.268,26
20120401|2012-03-22 17:30,23,2.268,2.276,2.268,2.273,46
20120401|2012-03-22 18:00,23,2.274,2.275,2.273,2.274,25
20120401|2012-03-22 18:30,23,2.274,2.274,2.266,2.267,44
20120401|2012-03-22 19:00,23,2.271,2.272,2.267,2.267,12
20120401|2012-03-22 19:30,23,2.266,2.266,2.263,2.264,12
20120401|2012-03-22 20:00,23,2.266,2.266,2.261,2.265,27
20120401|2012-03-22 20:30,23,2.261,2.265,2.261,2.264,11
20120401|2012-03-22 21:00,23,2.264,2.265,2.263,2.265,25
20120401|2012-03-22 21:30,23,2.266,2.267,2.266,2.267,9
20120401|2012-03-22 22:00,23,2.266,2.268,2.261,2.261,21
20120401|2012-03-22 22:30,23,2.267,2.269,2.265,2.268,33
20120401|2012-03-22 23:00,23,2.266,2.269,2.266,2.268,63
20120401|2012-03-22 23:30,23,2.269,2.279,2.268,2.279,122
20120401|2012-03-23 00:00,23,2.277,2.28,2.276,2.279,38
20120401|2012-03-23 00:30,23,2.278,2.278,2.276,2.278,21
20120401|2012-03-23 01:00,23,2.276,2.279,2.276,2.276,51
20120401|2012-03-23 01:30,23,2.278,2.281,2.277,2.28,108
20120401|2012-03-23 02:00,23,2.28,2.288,2.278,2.283,186
20120401|2012-03-23 02:30,23,2.284,2.291,2.28,2.284,152
20120401|2012-03-23 03:00,23,2.282,2.29,2.28,2.29,95
20120401|2012-03-23 03:30,23,2.29,2.299,2.29,2.295,242
20120401|2012-03-23 04:00,23,2.294,2.298,2.288,2.295,190
20120401|2012-03-23 04:30,23,2.296,2.296,2.289,2.295,214
20120401|2012-03-23 05:00,23,2.294,2.299,2.288,2.297,586
20120401|2012-03-23 05:30,23,2.297,2.299,2.282,2.288,654
20120401|2012-03-23 06:00,23,2.289,2.293,2.276,2.279,539
20120401|2012-03-23 06:30,23,2.278,2.281,2.273,2.28,384
20120401|2012-03-23 07:00,23,2.28,2.29,2.27,2.273,1432
20120401|2012-03-23 07:30,23,2.274,2.29,2.273,2.279,2083
20120401|2012-03-23 08:00,23,2.278,2.315,2.277,2.31,7134
20120401|2012-03-23 08:30,23,2.309,2.311,2.294,2.303,3433
20120401|2012-03-23 09:00,23,2.303,2.31,2.301,2.308,2504
20120401|2012-03-23 09:30,23,2.309,2.325,2.309,2.317,4392
20120401|2012-03-23 10:00,23,2.315,2.324,2.304,2.315,2957
20120401|2012-03-23 10:30,23,2.315,2.319,2.311,2.314,1509
20120401|2012-03-23 11:00,23,2.314,2.317,2.307,2.311,2886
20120401|2012-03-23 11:30,23,2.311,2.311,2.296,2.306,2206
20120401|2012-03-23 12:00,23,2.306,2.314,2.298,2.302,2746
20120401|2012-03-23 12:30,23,2.302,2.306,2.298,2.3,1608
20120401|2012-03-23 13:00,23,2.3,2.305,2.27,2.271,8055
20120401|2012-03-23 13:30,23,2.271,2.275,2.269,2.273,2709
20120401|2012-03-23 14:00,23,2.273,2.275,2.271,2.273,324
20120401|2012-03-23 14:30,23,2.273,2.274,2.266,2.269,757
20120401|2012-03-23 15:00,23,2.269,2.272,2.267,2.268,209
20120401|2012-03-23 15:30,23,2.27,2.272,2.268,2.27,79
20120401|2012-03-23 16:00,23,2.268,2.273,2.268,2.272,37
20120401|2012-03-25 17:00,26,2.286,2.3,2.286,2.299,156
20120401|2012-03-25 17:30,26,2.299,2.299,2.296,2.296,25
20120401|2012-03-25 18:00,26,2.296,2.299,2.295,2.299,13
20120401|2012-03-25 18:30,26,2.299,2.3,2.294,2.294,26
20120401|2012-03-25 19:00,26,2.294,2.296,2.292,2.294,11
20120401|2012-03-25 19:30,26,2.296,2.296,2.294,2.294,4
20120401|2012-03-25 20:00,26,2.295,2.295,2.293,2.293,7
20120401|2012-03-25 20:30,26,2.295,2.295,2.292,2.295,8
20120401|2012-03-25 21:00,26,2.293,2.296,2.293,2.293,14
20120401|2012-03-25 21:30,26,2.292,2.294,2.292,2.294,6
20120401|2012-03-25 22:00,26,2.294,2.294,2.293,2.293,4
20120401|2012-03-25 22:30,26,2.295,2.295,2.292,2.292,4
20120401|2012-03-25 23:00,26,2.292,2.293,2.292,2.293,14
20120401|2012-03-25 23:30,26,2.294,2.296,2.294,2.296,27
20120401|2012-03-26 00:00,26,2.296,2.298,2.295,2.295,13
20120401|2012-03-26 00:30,26,2.296,2.297,2.294,2.297,42
20120401|2012-03-26 01:00,26,2.295,2.297,2.294,2.294,32
20120401|2012-03-26 01:30,26,2.293,2.294,2.291,2.292,51
20120401|2012-03-26 02:00,26,2.292,2.293,2.291,2.292,21
20120401|2012-03-26 02:30,26,2.291,2.292,2.289,2.289,36
20120401|2012-03-26 03:00,26,2.289,2.29,2.288,2.289,41
20120401|2012-03-26 03:30,26,2.289,2.29,2.285,2.289,65
20120401|2012-03-26 04:00,26,2.289,2.291,2.285,2.29,51
20120401|2012-03-26 04:30,26,2.286,2.293,2.286,2.292,81
20120401|2012-03-26 05:00,26,2.292,2.295,2.29,2.293,383
20120401|2012-03-26 05:30,26,2.293,2.295,2.29,2.294,237
20120401|2012-03-26 06:00,26,2.293,2.299,2.293,2.298,98
20120401|2012-03-26 06:30,26,2.297,2.318,2.296,2.313,837
20120401|2012-03-26 07:00,26,2.314,2.316,2.284,2.287,1474
20120401|2012-03-26 07:30,26,2.287,2.305,2.28,2.286,1250
20120401|2012-03-26 08:00,26,2.286,2.292,2.224,2.232,9618
20120401|2012-03-26 08:30,26,2.235,2.244,2.233,2.24,4203
20120401|2012-03-26 09:00,26,2.239,2.242,2.235,2.242,1723
20120401|2012-03-26 09:30,26,2.243,2.256,2.239,2.245,2721
20120401|2012-03-26 10:00,26,2.244,2.251,2.244,2.247,690
20120401|2012-03-26 10:30,26,2.247,2.249,2.239,2.24,1201
20120401|2012-03-26 11:00,26,2.24,2.251,2.24,2.249,1533
20120401|2012-03-26 11:30,26,2.249,2.258,2.247,2.249,1422
20120401|2012-03-26 12:00,26,2.249,2.253,2.247,2.251,724
20120401|2012-03-26 12:30,26,2.25,2.251,2.236,2.238,1658
20120401|2012-03-26 13:00,26,2.238,2.243,2.225,2.226,5459
20120401|2012-03-26 13:30,26,2.226,2.228,2.225,2.228,1494
20120401|2012-03-26 14:00,26,2.228,2.228,2.216,2.219,1223
20120401|2012-03-26 14:30,26,2.218,2.221,2.213,2.215,1214
20120401|2012-03-26 15:00,26,2.215,2.218,2.214,2.217,373
20120401|2012-03-26 15:30,26,2.217,2.222,2.216,2.216,151
20120401|2012-03-26 16:00,26,2.215,2.22,2.214,2.22,79
20120401|2012-03-26 17:00,27,2.217,2.217,2.202,2.206,292
20120401|2012-03-26 17:30,27,2.208,2.212,2.208,2.208,27
20120401|2012-03-26 18:00,27,2.21,2.21,2.201,2.204,62
20120401|2012-03-26 18:30,27,2.205,2.206,2.205,2.205,3
20120401|2012-03-26 19:00,27,2.209,2.213,2.208,2.211,11
20120401|2012-03-26 19:30,27,2.21,2.21,2.209,2.21,17
20120401|2012-03-26 20:00,27,2.209,2.212,2.209,2.212,8
20120401|2012-03-26 20:30,27,2.211,2.211,2.208,2.208,16
20120401|2012-03-26 21:00,27,2.21,2.212,2.209,2.209,8
20120401|2012-03-26 21:30,27,2.208,2.208,2.205,2.205,25
20120401|2012-03-26 22:00,27,2.205,2.206,2.204,2.204,14
20120401|2012-03-26 22:30,27,2.204,2.21,2.203,2.209,67
20120401|2012-03-26 23:00,27,2.211,2.214,2.21,2.214,57
20120401|2012-03-26 23:30,27,2.213,2.214,2.207,2.208,105
20120401|2012-03-27 00:00,27,2.21,2.212,2.208,2.211,75
20120401|2012-03-27 00:30,27,2.21,2.212,2.209,2.211,109
20120401|2012-03-27 01:00,27,2.212,2.213,2.21,2.21,239
20120401|2012-03-27 01:30,27,2.21,2.21,2.203,2.205,59
20120401|2012-03-27 02:00,27,2.206,2.216,2.206,2.216,165
20120401|2012-03-27 02:30,27,2.216,2.218,2.213,2.215,105
20120401|2012-03-27 03:00,27,2.215,2.22,2.212,2.219,315
20120401|2012-03-27 03:30,27,2.219,2.22,2.218,2.22,41
20120401|2012-03-27 04:00,27,2.218,2.221,2.217,2.219,90
20120401|2012-03-27 04:30,27,2.219,2.225,2.219,2.224,89
20120401|2012-03-27 05:00,27,2.225,2.236,2.224,2.236,236
20120401|2012-03-27 05:30,27,2.236,2.238,2.228,2.229,361
20120401|2012-03-27 06:00,27,2.231,2.234,2.22,2.221,245
20120401|2012-03-27 06:30,27,2.221,2.222,2.21,2.21,450
20120401|2012-03-27 07:00,27,2.211,2.22,2.185,2.188,1918
20120401|2012-03-27 07:30,27,2.187,2.2,2.176,2.193,2884
20120401|2012-03-27 08:00,27,2.194,2.207,2.19,2.198,3081
20120401|2012-03-27 08:30,27,2.199,2.208,2.194,2.196,2293
20120401|2012-03-27 09:00,27,2.196,2.197,2.188,2.189,1817
20120401|2012-03-27 09:30,27,2.19,2.198,2.184,2.186,2138
20120401|2012-03-27 10:00,27,2.185,2.193,2.179,2.188,2047
20120401|2012-03-27 10:30,27,2.189,2.19,2.183,2.187,887
20120401|2012-03-27 11:00,27,2.187,2.198,2.187,2.196,1496
20120401|2012-03-27 11:30,27,2.196,2.206,2.193,2.201,1887
20120401|2012-03-27 12:00,27,2.201,2.204,2.196,2.198,1753
20120401|2012-03-27 12:30,27,2.199,2.201,2.184,2.189,2103
20120401|2012-03-27 13:00,27,2.188,2.211,2.183,2.208,7011
20120401|2012-03-27 13:30,27,2.208,2.21,2.206,2.21,1244
20120401|2012-03-27 14:00,27,2.21,2.211,2.205,2.206,360
20120401|2012-03-27 14:30,27,2.206,2.206,2.198,2.198,372
20120401|2012-03-27 15:00,27,2.198,2.202,2.196,2.2,246
20120401|2012-03-27 15:30,27,2.2,2.203,2.196,2.199,82
20120401|2012-03-27 16:00,27,2.198,2.202,2.198,2.201,44
20120401|2012-03-27 17:00,28,2.196,2.196,2.192,2.193,23
20120401|2012-03-27 17:30,28,2.193,2.194,2.193,2.193,7
20120401|2012-03-27 18:00,28,2.192,2.192,2.192,2.192,5
20120401|2012-03-27 18:30,28,2.197,2.199,2.197,2.199,4
20120401|2012-03-27 19:30,28,2.197,2.197,2.196,2.196,2
20120401|2012-03-27 20:00,28,2.196,2.199,2.193,2.199,31
20120401|2012-03-27 20:30,28,2.195,2.195,2.191,2.191,5
20120401|2012-03-27 21:00,28,2.193,2.193,2.19,2.192,6
20120401|2012-03-27 21:30,28,2.189,2.189,2.189,2.189,1
20120401|2012-03-27 22:00,28,2.188,2.19,2.188,2.188,3
20120401|2012-03-27 22:30,28,2.19,2.19,2.19,2.19,1
20120401|2012-03-27 23:00,28,2.19,2.191,2.19,2.191,2
20120401|2012-03-27 23:30,28,2.19,2.19,2.185,2.185,17
20120401|2012-03-28 00:00,28,2.184,2.186,2.183,2.185,51
20120401|2012-03-28 00:30,28,2.185,2.187,2.182,2.183,28
20120401|2012-03-28 01:00,28,2.181,2.183,2.177,2.179,66
20120401|2012-03-28 01:30,28,2.18,2.183,2.178,2.182,78
20120401|2012-03-28 02:00,28,2.182,2.187,2.18,2.18,67
20120401|2012-03-28 02:30,28,2.178,2.18,2.177,2.18,38
20120401|2012-03-28 03:00,28,2.18,2.18,2.18,2.18,1
20120401|2012-03-28 03:30,28,2.177,2.178,2.171,2.178,65
20120401|2012-03-28 04:00,28,2.18,2.18,2.176,2.177,6
20120401|2012-03-28 04:30,28,2.183,2.183,2.183,2.183,2
20120401|2012-03-28 05:00,28,2.177,2.188,2.177,2.188,26
20120401|2012-03-28 05:30,28,2.186,2.189,2.182,2.182,23
20120401|2012-03-28 06:00,28,2.19,2.194,2.19,2.191,18
20120401|2012-03-28 06:30,28,2.192,2.198,2.183,2.184,128
20120401|2012-03-28 07:00,28,2.184,2.19,2.174,2.18,119
20120401|2012-03-28 07:30,28,2.181,2.185,2.163,2.163,381
20120401|2012-03-28 08:00,28,2.163,2.19,2.163,2.183,650
20120401|2012-03-28 08:30,28,2.184,2.194,2.167,2.174,540
20120401|2012-03-28 09:00,28,2.174,2.182,2.17,2.175,322
20120401|2012-03-28 09:30,28,2.176,2.188,2.171,2.187,328
20120401|2012-03-28 10:00,28,2.185,2.185,2.17,2.176,567
20120401|2012-03-28 10:30,28,2.177,2.185,2.175,2.178,291
20120401|2012-03-28 11:00,28,2.177,2.177,2.172,2.173,199
20120401|2012-03-28 11:30,28,2.176,2.177,2.169,2.171,153
20120401|2012-03-28 12:00,28,2.171,2.193,2.17,2.187,324
20120401|2012-03-28 12:30,28,2.187,2.21,2.186,2.193,420
20120401|2012-03-28 13:00,28,2.191,2.2,2.174,2.175,2100
20120501|2011-08-02 09:00,2,4.517,4.518,4.517,4.518,2
20120501|2011-08-02 10:30,2,4.508,4.508,4.508,4.508,1
20120501|2011-08-02 11:30,2,4.506,4.506,4.506,4.506,2
20120501|2011-08-02 12:00,2,4.49,4.49,4.49,4.49,2
20120501|2011-08-02 14:00,2,4.512,4.512,4.512,4.512,1
20120501|2011-08-03 08:00,3,4.513,4.513,4.508,4.508,15
20120501|2011-08-03 09:00,3,4.516,4.517,4.516,4.517,3
20120501|2011-08-03 09:30,3,4.483,4.483,4.461,4.461,16
20120501|2011-08-03 10:00,3,4.469,4.469,4.469,4.469,45
20120501|2011-08-03 12:00,3,4.458,4.463,4.45,4.463,11
20120501|2011-08-03 12:30,3,4.463,4.468,4.463,4.468,10
20120501|2011-08-03 13:00,3,4.462,4.471,4.462,4.471,5
20120501|2011-08-03 14:00,3,4.463,4.463,4.463,4.463,3
20120501|2011-08-04 07:00,4,4.472,4.472,4.472,4.472,4
20120501|2011-08-04 07:30,4,4.472,4.472,4.457,4.457,14
20120501|2011-08-04 08:00,4,4.459,4.462,4.458,4.462,19
20120501|2011-08-04 08:30,4,4.452,4.454,4.445,4.445,9
20120501|2011-08-04 09:00,4,4.439,4.441,4.435,4.438,9
20120501|2011-08-04 09:30,4,4.395,4.395,4.352,4.352,69
20120501|2011-08-04 10:00,4,4.34,4.357,4.34,4.35,17
20120501|2011-08-04 10:30,4,4.35,4.35,4.35,4.35,1
20120501|2011-08-04 11:00,4,4.338,4.338,4.338,4.338,2
20120501|2011-08-04 11:30,4,4.346,4.355,4.346,4.355,2
20120501|2011-08-04 12:00,4,4.362,4.366,4.359,4.366,6
20120501|2011-08-04 12:30,4,4.365,4.365,4.35,4.35,15
20120501|2011-08-04 13:00,4,4.35,4.356,4.35,4.356,3
20120501|2011-08-04 13:30,4,4.369,4.369,4.368,4.368,2
20120501|2011-08-04 14:00,4,4.366,4.369,4.366,4.369,5
20120501|2011-08-04 14:30,4,4.365,4.365,4.364,4.364,7
20120501|2011-08-05 07:00,5,4.34,4.341,4.34,4.341,5
20120501|2011-08-05 08:00,5,4.37,4.37,4.356,4.359,3
20120501|2011-08-05 08:30,5,4.363,4.367,4.363,4.367,23
20120501|2011-08-05 09:00,5,4.361,4.379,4.361,4.374,46
20120501|2011-08-05 09:30,5,4.38,4.391,4.38,4.391,7
20120501|2011-08-05 10:00,5,4.392,4.392,4.385,4.385,8
20120501|2011-08-05 11:00,5,4.401,4.409,4.4,4.409,7
20120501|2011-08-05 11:30,5,4.4,4.4,4.4,4.4,8
20120501|2011-08-05 12:00,5,4.38,4.38,4.38,4.38,2
20120501|2011-08-05 12:30,5,4.388,4.394,4.387,4.387,40
20120501|2011-08-05 13:00,5,4.389,4.399,4.389,4.399,12
20120501|2011-08-08 07:30,8,4.359,4.359,4.359,4.359,1
20120501|2011-08-08 08:00,8,4.353,4.39,4.353,4.389,18
20120501|2011-08-08 09:00,8,4.379,4.379,4.379,4.379,1
20120501|2011-08-08 09:30,8,4.375,4.377,4.375,4.375,6
20120501|2011-08-08 10:00,8,4.394,4.394,4.394,4.394,1
20120501|2011-08-08 10:30,8,4.417,4.417,4.417,4.417,1
20120501|2011-08-08 11:30,8,4.41,4.412,4.41,4.411,23
20120501|2011-08-08 13:00,8,4.4,4.4,4.4,4.4,1
20120501|2011-08-08 13:30,8,4.394,4.406,4.394,4.404,12
20120501|2011-08-08 15:30,8,4.4,4.4,4.4,4.4,1
20120501|2011-08-09 06:30,9,4.391,4.394,4.391,4.394,4
20120501|2011-08-09 07:00,9,4.391,4.391,4.389,4.389,5
20120501|2011-08-09 08:00,9,4.399,4.399,4.399,4.399,1
20120501|2011-08-09 09:30,9,4.423,4.426,4.423,4.426,9
20120501|2011-08-09 10:00,9,4.442,4.452,4.442,4.452,13
20120501|2011-08-09 11:00,9,4.449,4.449,4.437,4.437,2
20120501|2011-08-09 12:00,9,4.429,4.443,4.429,4.443,10
20120501|2011-08-09 12:30,9,4.433,4.433,4.433,4.433,2
20120501|2011-08-09 13:00,9,4.435,4.441,4.435,4.438,4
20120501|2011-08-09 13:30,9,4.44,4.44,4.44,4.44,1
20120501|2011-08-10 08:00,10,4.438,4.438,4.437,4.437,5
20120501|2011-08-10 09:00,10,4.448,4.448,4.448,4.448,5
20120501|2011-08-10 09:30,10,4.454,4.463,4.454,4.463,7
20120501|2011-08-10 10:00,10,4.478,4.478,4.478,4.478,2
20120501|2011-08-10 11:00,10,4.444,4.447,4.444,4.444,4
20120501|2011-08-10 11:30,10,4.442,4.442,4.436,4.436,3
20120501|2011-08-10 12:30,10,4.434,4.445,4.434,4.435,53
20120501|2011-08-10 13:00,10,4.435,4.452,4.435,4.445,78
20120501|2011-08-10 14:30,10,4.445,4.445,4.445,4.445,17
20120501|2011-08-10 15:30,10,4.447,4.447,4.447,4.447,1
20120501|2011-08-11 08:00,11,4.434,4.434,4.434,4.434,1
20120501|2011-08-11 08:30,11,4.44,4.44,4.416,4.416,33
20120501|2011-08-11 09:00,11,4.405,4.408,4.405,4.408,13
20120501|2011-08-11 09:30,11,4.421,4.49,4.421,4.481,12
20120501|2011-08-11 10:00,11,4.494,4.5,4.494,4.5,8
20120501|2011-08-11 10:30,11,4.498,4.498,4.498,4.498,1
20120501|2011-08-11 11:00,11,4.512,4.512,4.506,4.506,14
20120501|2011-08-11 12:30,11,4.527,4.527,4.527,4.527,1
20120501|2011-08-11 13:00,11,4.53,4.53,4.515,4.515,4
20120501|2011-08-11 13:30,11,4.513,4.513,4.513,4.513,3
20120501|2011-08-11 14:30,11,4.52,4.52,4.52,4.52,1
20120501|2011-08-12 07:30,12,4.506,4.506,4.506,4.506,2
20120501|2011-08-12 08:00,12,4.502,4.512,4.5,4.512,14
20120501|2011-08-12 08:30,12,4.503,4.503,4.503,4.503,1
20120501|2011-08-12 10:30,12,4.5,4.5,4.5,4.5,2
20120501|2011-08-12 11:00,12,4.516,4.516,4.516,4.516,1
20120501|2011-08-12 12:00,12,4.497,4.497,4.497,4.497,3
20120501|2011-08-12 12:30,12,4.496,4.496,4.496,4.496,5
20120501|2011-08-12 13:30,12,4.478,4.478,4.478,4.478,1
20120501|2011-08-15 07:30,15,4.451,4.451,4.451,4.451,1
20120501|2011-08-15 08:00,15,4.443,4.443,4.416,4.422,27
20120501|2011-08-15 08:30,15,4.411,4.417,4.411,4.417,3
20120501|2011-08-15 09:00,15,4.417,4.425,4.41,4.425,23
20120501|2011-08-15 09:30,15,4.41,4.41,4.41,4.41,5
20120501|2011-08-15 10:00,15,4.411,4.413,4.409,4.409,11
20120501|2011-08-15 11:00,15,4.425,4.425,4.425,4.425,2
20120501|2011-08-15 11:30,15,4.429,4.433,4.429,4.433,5
20120501|2011-08-15 12:30,15,4.456,4.46,4.456,4.46,3
20120501|2011-08-15 13:00,15,4.46,4.46,4.46,4.46,1
20120501|2011-08-15 13:30,15,4.481,4.481,4.481,4.481,1
20120501|2011-08-15 14:00,15,4.463,4.473,4.463,4.473,2
20120501|2011-08-15 15:00,15,4.464,4.464,4.464,4.464,4
20120501|2011-08-15 16:00,15,4.456,4.456,4.456,4.456,4
20120501|2011-08-16 03:30,16,4.402,4.402,4.402,4.402,1
20120501|2011-08-16 07:30,16,4.421,4.421,4.421,4.421,3
20120501|2011-08-16 08:00,16,4.418,4.418,4.398,4.398,5
20120501|2011-08-16 08:30,16,4.405,4.41,4.405,4.41,20
20120501|2011-08-16 09:00,16,4.43,4.433,4.43,4.433,24
20120501|2011-08-16 09:30,16,4.4,4.4,4.39,4.39,5
20120501|2011-08-16 10:00,16,4.39,4.39,4.39,4.39,1
20120501|2011-08-16 10:30,16,4.396,4.401,4.396,4.401,2
20120501|2011-08-16 11:00,16,4.407,4.407,4.407,4.407,3
20120501|2011-08-16 11:30,16,4.418,4.422,4.399,4.399,9
20120501|2011-08-16 12:00,16,4.388,4.389,4.385,4.385,28
20120501|2011-08-16 13:00,16,4.404,4.404,4.404,4.404,1
20120501|2011-08-16 13:30,16,4.411,4.411,4.411,4.411,1
20120501|2011-08-17 08:00,17,4.375,4.389,4.375,4.387,11
20120501|2011-08-17 08:30,17,4.407,4.407,4.4,4.4,3
20120501|2011-08-17 09:00,17,4.401,4.401,4.401,4.401,1
20120501|2011-08-17 09:30,17,4.405,4.405,4.405,4.405,2
20120501|2011-08-17 10:30,17,4.396,4.398,4.396,4.398,10
20120501|2011-08-17 11:00,17,4.39,4.398,4.39,4.398,3
20120501|2011-08-17 11:30,17,4.408,4.408,4.408,4.408,5
20120501|2011-08-17 12:00,17,4.418,4.418,4.409,4.41,3
20120501|2011-08-17 13:00,17,4.407,4.407,4.387,4.387,7
20120501|2011-08-17 14:30,17,4.391,4.391,4.391,4.391,1
20120501|2011-08-17 15:00,17,4.386,4.386,4.383,4.383,4
20120501|2011-08-17 15:30,17,4.393,4.393,4.393,4.393,1
20120501|2011-08-18 08:00,18,4.367,4.372,4.363,4.363,29
20120501|2011-08-18 08:30,18,4.344,4.344,4.335,4.342,14
20120501|2011-08-18 09:00,18,4.348,4.405,4.335,4.405,9
20120501|2011-08-18 09:30,18,4.315,4.326,4.309,4.326,14
20120501|2011-08-18 10:00,18,4.334,4.336,4.33,4.336,25
20120501|2011-08-18 10:30,18,4.337,4.337,4.337,4.337,5
20120501|2011-08-18 11:00,18,4.363,4.363,4.362,4.362,7
20120501|2011-08-18 11:30,18,4.355,4.355,4.351,4.351,2
20120501|2011-08-18 12:00,18,4.358,4.366,4.358,4.366,8
20120501|2011-08-18 13:00,18,4.362,4.362,4.362,4.362,1
20120501|2011-08-18 13:30,18,4.354,4.356,4.354,4.355,3
20120501|2011-08-18 14:00,18,4.363,4.363,4.363,4.363,1
20120501|2011-08-18 14:30,18,4.364,4.364,4.364,4.364,1
20120501|2011-08-18 15:30,18,4.365,4.365,4.363,4.363,32
20120501|2011-08-18 20:00,19,4.368,4.368,4.367,4.367,2
20120501|2011-08-19 08:00,19,4.374,4.375,4.369,4.369,8
20120501|2011-08-19 08:30,19,4.384,4.385,4.384,4.385,5
20120501|2011-08-19 09:00,19,4.379,4.38,4.379,4.38,26
20120501|2011-08-19 09:30,19,4.377,4.377,4.375,4.377,24
20120501|2011-08-19 10:30,19,4.375,4.38,4.375,4.38,12
20120501|2011-08-19 11:00,19,4.379,4.379,4.379,4.379,1
20120501|2011-08-19 12:30,19,4.37,4.37,4.366,4.37,5
20120501|2011-08-19 13:30,19,4.372,4.372,4.372,4.372,3
20120501|2011-08-22 07:00,22,4.36,4.36,4.36,4.36,1
20120501|2011-08-22 07:30,22,4.347,4.347,4.347,4.347,1
20120501|2011-08-22 08:00,22,4.327,4.327,4.325,4.325,17
20120501|2011-08-22 08:30,22,4.322,4.322,4.3,4.3,42
20120501|2011-08-22 09:00,22,4.302,4.302,4.302,4.302,1
20120501|2011-08-22 09:30,22,4.297,4.305,4.296,4.305,7
20120501|2011-08-22 10:00,22,4.311,4.311,4.311,4.311,1
20120501|2011-08-22 11:00,22,4.3,4.301,4.299,4.299,3
20120501|2011-08-22 11:30,22,4.3,4.3,4.3,4.3,1
20120501|2011-08-22 12:30,22,4.296,4.296,4.295,4.295,7
20120501|2011-08-22 13:00,22,4.295,4.296,4.295,4.296,26
20120501|2011-08-22 13:30,22,4.293,4.298,4.293,4.296,52
20120501|2011-08-22 14:00,22,4.292,4.292,4.292,4.292,1
20120501|2011-08-22 14:30,22,4.287,4.287,4.287,4.287,1
20120501|2011-08-22 15:30,22,4.283,4.283,4.283,4.283,1
20120501|2011-08-23 07:00,23,4.295,4.3,4.295,4.3,2
20120501|2011-08-23 07:30,23,4.286,4.286,4.286,4.286,1
20120501|2011-08-23 08:00,23,4.283,4.295,4.282,4.284,27
20120501|2011-08-23 08:30,23,4.286,4.286,4.28,4.282,6
20120501|2011-08-23 09:00,23,4.292,4.311,4.292,4.308,37
20120501|2011-08-23 09:30,23,4.307,4.307,4.307,4.307,5
20120501|2011-08-23 10:00,23,4.307,4.322,4.307,4.316,20
20120501|2011-08-23 11:00,23,4.317,4.317,4.317,4.317,1
20120501|2011-08-23 11:30,23,4.327,4.327,4.323,4.326,20
20120501|2011-08-23 12:00,23,4.322,4.322,4.321,4.321,10
20120501|2011-08-23 12:30,23,4.315,4.338,4.31,4.338,5
20120501|2011-08-23 13:00,23,4.33,4.35,4.33,4.35,29
20120501|2011-08-23 13:30,23,4.341,4.375,4.341,4.375,5
20120501|2011-08-23 14:00,23,4.348,4.348,4.335,4.335,5
20120501|2011-08-24 06:30,24,4.316,4.316,4.316,4.316,1
20120501|2011-08-24 07:30,24,4.331,4.331,4.331,4.331,1
20120501|2011-08-24 08:00,24,4.346,4.346,4.31,4.31,3
20120501|2011-08-24 08:30,24,4.306,4.306,4.291,4.291,29
20120501|2011-08-24 09:30,24,4.297,4.297,4.297,4.297,2
20120501|2011-08-24 10:00,24,4.295,4.302,4.294,4.302,12
20120501|2011-08-24 10:30,24,4.3,4.3,4.3,4.3,2
20120501|2011-08-24 11:30,24,4.293,4.293,4.293,4.293,2
20120501|2011-08-24 12:00,24,4.285,4.285,4.285,4.285,1
20120501|2011-08-24 12:30,24,4.281,4.281,4.281,4.281,2
20120501|2011-08-24 13:00,24,4.276,4.278,4.272,4.272,64
20120501|2011-08-24 13:30,24,4.27,4.274,4.27,4.271,6
20120501|2011-08-25 06:30,25,4.276,4.276,4.276,4.276,1
20120501|2011-08-25 07:00,25,4.26,4.26,4.256,4.256,10
20120501|2011-08-25 07:30,25,4.266,4.266,4.26,4.26,16
20120501|2011-08-25 08:00,25,4.269,4.27,4.267,4.27,23
20120501|2011-08-25 08:30,25,4.26,4.268,4.26,4.268,4
20120501|2011-08-25 09:00,25,4.263,4.263,4.248,4.249,15
20120501|2011-08-25 09:30,25,4.313,4.313,4.31,4.31,2
20120501|2011-08-25 10:00,25,4.306,4.307,4.3,4.3,9
20120501|2011-08-25 10:30,25,4.303,4.303,4.303,4.303,1
20120501|2011-08-25 11:00,25,4.313,4.313,4.313,4.313,2
20120501|2011-08-25 12:30,25,4.287,4.287,4.283,4.283,5
20120501|2011-08-25 13:00,25,4.288,4.301,4.287,4.301,18
20120501|2011-08-25 13:30,25,4.308,4.308,4.305,4.305,54
20120501|2011-08-25 14:00,25,4.31,4.31,4.31,4.31,2
20120501|2011-08-25 15:30,25,4.31,4.31,4.31,4.31,1
20120501|2011-08-26 05:30,26,4.301,4.301,4.301,4.301,1
20120501|2011-08-26 07:30,26,4.29,4.29,4.29,4.29,2
20120501|2011-08-26 08:00,26,4.29,4.297,4.29,4.297,3
20120501|2011-08-26 08:30,26,4.3,4.3,4.3,4.3,2
20120501|2011-08-26 09:30,26,4.322,4.322,4.322,4.322,2
20120501|2011-08-26 10:00,26,4.326,4.351,4.326,4.351,3
20120501|2011-08-26 10:30,26,4.347,4.347,4.347,4.347,1
20120501|2011-08-26 11:00,26,4.342,4.342,4.342,4.342,2
20120501|2011-08-26 12:00,26,4.343,4.343,4.343,4.343,2
20120501|2011-08-26 12:30,26,4.353,4.355,4.353,4.355,4
20120501|2011-08-26 13:30,26,4.348,4.348,4.348,4.348,1
20120501|2011-08-29 06:30,29,4.285,4.285,4.285,4.285,40
20120501|2011-08-29 07:30,29,4.3,4.304,4.295,4.295,6
20120501|2011-08-29 08:00,29,4.28,4.289,4.279,4.289,8
20120501|2011-08-29 09:00,29,4.323,4.335,4.323,4.335,11
20120501|2011-08-29 09:30,29,4.343,4.343,4.339,4.339,4
20120501|2011-08-29 10:00,29,4.331,4.331,4.331,4.331,1
20120501|2011-08-29 11:00,29,4.324,4.324,4.31,4.31,8
20120501|2011-08-29 11:30,29,4.3,4.3,4.279,4.281,36
20120501|2011-08-29 13:00,29,4.283,4.284,4.283,4.284,19
20120501|2011-08-29 13:30,29,4.274,4.278,4.274,4.275,50
20120501|2011-08-29 14:00,29,4.278,4.282,4.278,4.28,59
20120501|2011-08-29 14:30,29,4.28,4.28,4.276,4.276,42
20120501|2011-08-29 15:00,29,4.279,4.279,4.279,4.279,1
20120501|2011-08-29 15:30,29,4.27,4.27,4.27,4.27,22
20120501|2011-08-30 06:30,30,4.255,4.255,4.232,4.232,3
20120501|2011-08-30 07:00,30,4.257,4.259,4.251,4.259,11
20120501|2011-08-30 08:00,30,4.264,4.273,4.264,4.273,2
20120501|2011-08-30 08:30,30,4.274,4.285,4.274,4.285,36
20120501|2011-08-30 09:30,30,4.296,4.296,4.294,4.294,4
20120501|2011-08-30 10:00,30,4.288,4.292,4.288,4.29,5
20120501|2011-08-30 10:30,30,4.289,4.296,4.289,4.296,24
20120501|2011-08-30 11:00,30,4.298,4.317,4.298,4.317,6
20120501|2011-08-30 11:30,30,4.315,4.315,4.309,4.309,10
20120501|2011-08-30 12:30,30,4.311,4.311,4.311,4.311,1
20120501|2011-08-30 13:00,30,4.3,4.325,4.3,4.325,6
20120501|2011-08-30 13:30,30,4.335,4.337,4.335,4.337,4
20120501|2011-08-30 15:30,30,4.339,4.339,4.339,4.339,1
20120501|2011-08-31 04:30,31,4.29,4.29,4.29,4.29,1
20120501|2011-08-31 07:30,31,4.335,4.335,4.335,4.335,1
20120501|2011-08-31 08:00,31,4.321,4.414,4.321,4.392,45
20120501|2011-08-31 08:30,31,4.395,4.401,4.395,4.401,9
20120501|2011-08-31 09:00,31,4.396,4.396,4.393,4.393,3
20120501|2011-08-31 09:30,31,4.403,4.45,4.403,4.45,26
20120501|2011-08-31 10:00,31,4.44,4.44,4.44,4.44,2
20120501|2011-08-31 11:00,31,4.44,4.44,4.44,4.44,20
20120501|2011-08-31 11:30,31,4.436,4.436,4.436,4.436,2
20120501|2011-08-31 12:00,31,4.436,4.45,4.436,4.45,47
20120501|2011-08-31 12:30,31,4.445,4.446,4.445,4.446,8
20120501|2011-08-31 13:00,31,4.455,4.461,4.455,4.46,23
20120501|2011-08-31 13:30,31,4.462,4.462,4.461,4.461,4
20120501|2011-08-31 14:00,31,4.463,4.464,4.463,4.464,5
20120501|2011-08-31 22:30,1,4.479,4.479,4.479,4.479,1
20120501|2011-09-01 00:00,1,4.476,4.476,4.476,4.476,1
20120501|2011-09-01 07:00,1,4.484,4.484,4.484,4.484,1
20120501|2011-09-01 08:00,1,4.503,4.504,4.486,4.486,5
20120501|2011-09-01 08:30,1,4.479,4.489,4.475,4.475,22
20120501|2011-09-01 09:30,1,4.525,4.525,4.432,4.454,27
20120501|2011-09-01 10:00,1,4.435,4.435,4.435,4.435,3
20120501|2011-09-01 11:30,1,4.406,4.406,4.406,4.406,2
20120501|2011-09-01 12:00,1,4.4,4.41,4.4,4.41,4
20120501|2011-09-01 12:30,1,4.409,4.409,4.409,4.409,3
20120501|2011-09-01 13:00,1,4.44,4.444,4.44,4.444,9
20120501|2011-09-02 06:30,2,4.442,4.442,4.442,4.442,3
20120501|2011-09-02 07:00,2,4.451,4.451,4.451,4.451,5
20120501|2011-09-02 08:00,2,4.426,4.426,4.399,4.399,44
20120501|2011-09-02 08:30,2,4.429,4.429,4.429,4.429,1
20120501|2011-09-02 09:00,2,4.43,4.43,4.429,4.429,8
20120501|2011-09-02 10:00,2,4.413,4.413,4.409,4.409,16
20120501|2011-09-02 11:00,2,4.386,4.386,4.35,4.353,39
20120501|2011-09-02 11:30,2,4.361,4.361,4.35,4.353,126
20120501|2011-09-02 12:00,2,4.353,4.353,4.333,4.333,7
20120501|2011-09-02 12:30,2,4.345,4.345,4.345,4.345,1
20120501|2011-09-02 13:00,2,4.348,4.348,4.307,4.307,37
20120501|2011-09-02 13:30,2,4.303,4.305,4.303,4.305,46
20120501|2011-09-02 14:00,2,4.297,4.297,4.297,4.297,1
20120501|2011-09-02 15:00,2,4.292,4.292,4.291,4.291,12
20120501|2011-09-05 07:30,6,4.292,4.292,4.292,4.292,1
20120501|2011-09-05 19:00,6,4.316,4.316,4.316,4.316,1
20120501|2011-09-06 07:30,6,4.312,4.319,4.312,4.319,6
20120501|2011-09-06 09:00,6,4.309,4.31,4.305,4.305,17
20120501|2011-09-06 09:30,6,4.305,4.305,4.305,4.305,21
20120501|2011-09-06 10:30,6,4.354,4.354,4.348,4.348,2
20120501|2011-09-06 11:00,6,4.337,4.337,4.337,4.337,1
20120501|2011-09-06 11:30,6,4.335,4.335,4.335,4.335,1
20120501|2011-09-06 12:00,6,4.335,4.335,4.335,4.335,5
20120501|2011-09-06 12:30,6,4.35,4.351,4.35,4.351,8
20120501|2011-09-06 13:00,6,4.373,4.373,4.369,4.369,5
20120501|2011-09-06 13:30,6,4.373,4.373,4.371,4.371,2
20120501|2011-09-07 05:00,7,4.349,4.349,4.349,4.349,1
20120501|2011-09-07 06:30,7,4.369,4.369,4.369,4.369,1
20120501|2011-09-07 08:00,7,4.348,4.35,4.333,4.35,26
20120501|2011-09-07 08:30,7,4.35,4.35,4.35,4.35,2
20120501|2011-09-07 09:00,7,4.367,4.413,4.367,4.413,12
20120501|2011-09-07 09:30,7,4.41,4.436,4.41,4.432,15
20120501|2011-09-07 11:00,7,4.399,4.399,4.384,4.384,3
20120501|2011-09-07 11:30,7,4.402,4.402,4.402,4.402,2
20120501|2011-09-07 13:00,7,4.39,4.39,4.341,4.342,21
20120501|2011-09-07 13:30,7,4.356,4.356,4.356,4.356,2
20120501|2011-09-07 15:00,7,4.354,4.354,4.354,4.354,1
20120501|2011-09-08 06:00,8,4.371,4.371,4.371,4.371,2
20120501|2011-09-08 08:00,8,4.372,4.372,4.372,4.372,1
20120501|2011-09-08 08:30,8,4.364,4.364,4.359,4.359,3
20120501|2011-09-08 10:00,8,4.388,4.388,4.388,4.388,11
20120501|2011-09-08 10:30,8,4.352,4.366,4.352,4.366,59
20120501|2011-09-08 11:00,8,4.373,4.392,4.372,4.39,24
20120501|2011-09-08 11:30,8,4.397,4.397,4.376,4.376,25
20120501|2011-09-08 12:00,8,4.367,4.367,4.36,4.36,7
20120501|2011-09-08 12:30,8,4.382,4.382,4.38,4.38,3
20120501|2011-09-08 13:00,8,4.37,4.37,4.37,4.37,1
20120501|2011-09-08 13:30,8,4.368,4.369,4.368,4.369,3
20120501|2011-09-08 14:00,8,4.369,4.37,4.369,4.37,2
20120501|2011-09-08 14:30,8,4.369,4.369,4.369,4.369,1
20120501|2011-09-09 07:30,9,4.326,4.333,4.326,4.333,10
20120501|2011-09-09 08:00,9,4.3,4.304,4.28,4.292,53
20120501|2011-09-09 08:30,9,4.3,4.302,4.3,4.302,2
20120501|2011-09-09 09:00,9,4.31,4.327,4.31,4.327,11
20120501|2011-09-09 09:30,9,4.316,4.316,4.316,4.316,4
20120501|2011-09-09 10:00,9,4.336,4.34,4.334,4.34,7
20120501|2011-09-09 10:30,9,4.338,4.338,4.338,4.338,1
20120501|2011-09-09 11:00,9,4.327,4.327,4.327,4.327,8
20120501|2011-09-09 11:30,9,4.313,4.313,4.313,4.313,2
20120501|2011-09-09 13:30,9,4.3,4.3,4.3,4.3,1
20120501|2011-09-09 14:00,9,4.301,4.305,4.301,4.305,44
20120501|2011-09-09 15:00,9,4.3,4.301,4.3,4.301,2
20120501|2011-09-11 23:30,12,4.275,4.275,4.275,4.275,3
20120501|2011-09-12 07:00,12,4.304,4.304,4.304,4.304,4
20120501|2011-09-12 07:30,12,4.272,4.272,4.272,4.272,2
20120501|2011-09-12 08:00,12,4.273,4.273,4.23,4.267,16
20120501|2011-09-12 08:30,12,4.279,4.293,4.279,4.293,2
20120501|2011-09-12 09:00,12,4.301,4.301,4.298,4.298,3
20120501|2011-09-12 12:00,12,4.286,4.294,4.286,4.292,20
20120501|2011-09-12 13:30,12,4.292,4.292,4.292,4.292,1
20120501|2011-09-12 14:30,12,4.299,4.301,4.299,4.301,2
20120501|2011-09-12 15:00,12,4.304,4.304,4.304,4.304,1
20120501|2011-09-12 15:30,12,4.304,4.304,4.304,4.304,1
20120501|2011-09-13 00:00,13,4.28,4.28,4.28,4.28,4
20120501|2011-09-13 07:00,13,4.298,4.298,4.298,4.298,2
20120501|2011-09-13 07:30,13,4.325,4.325,4.325,4.325,3
20120501|2011-09-13 08:00,13,4.325,4.33,4.325,4.33,2
20120501|2011-09-13 08:30,13,4.345,4.378,4.345,4.378,24
20120501|2011-09-13 09:00,13,4.392,4.392,4.392,4.392,1
20120501|2011-09-13 10:00,13,4.384,4.385,4.384,4.385,4
20120501|2011-09-13 10:30,13,4.368,4.379,4.367,4.379,33
20120501|2011-09-13 11:30,13,4.373,4.373,4.36,4.36,4
20120501|2011-09-13 12:00,13,4.355,4.355,4.355,4.355,1
20120501|2011-09-13 12:30,13,4.368,4.372,4.366,4.371,17
20120501|2011-09-13 13:00,13,4.355,4.36,4.348,4.36,12
20120501|2011-09-13 13:30,13,4.361,4.361,4.361,4.361,5
20120501|2011-09-13 14:00,13,4.354,4.354,4.354,4.354,4
20120501|2011-09-13 14:30,13,4.355,4.355,4.354,4.354,3
20120501|2011-09-14 08:00,14,4.343,4.348,4.343,4.348,4
20120501|2011-09-14 08:30,14,4.347,4.347,4.347,4.347,1
20120501|2011-09-14 09:00,14,4.353,4.357,4.353,4.357,7
20120501|2011-09-14 09:30,14,4.382,4.382,4.382,4.382,3
20120501|2011-09-14 10:00,14,4.382,4.402,4.382,4.402,11
20120501|2011-09-14 10:30,14,4.409,4.409,4.407,4.407,18
20120501|2011-09-14 11:00,14,4.399,4.399,4.393,4.393,18
20120501|2011-09-14 12:00,14,4.426,4.426,4.419,4.419,3
20120501|2011-09-14 12:30,14,4.425,4.425,4.425,4.425,8
20120501|2011-09-14 13:00,14,4.423,4.423,4.42,4.42,6
20120501|2011-09-14 13:30,14,4.411,4.411,4.41,4.41,3
20120501|2011-09-14 15:30,14,4.416,4.416,4.416,4.416,1
20120501|2011-09-15 07:30,15,4.407,4.407,4.407,4.407,1
20120501|2011-09-15 08:00,15,4.399,4.399,4.385,4.385,6
20120501|2011-09-15 08:30,15,4.395,4.399,4.395,4.399,4
20120501|2011-09-15 09:00,15,4.386,4.386,4.386,4.386,2
20120501|2011-09-15 09:30,15,4.317,4.337,4.317,4.337,3
20120501|2011-09-15 10:00,15,4.33,4.335,4.33,4.332,36
20120501|2011-09-15 10:30,15,4.336,4.342,4.336,4.342,26
20120501|2011-09-15 11:00,15,4.343,4.343,4.319,4.329,13
20120501|2011-09-15 12:00,15,4.32,4.322,4.317,4.322,5
20120501|2011-09-15 12:30,15,4.325,4.325,4.324,4.324,2
20120501|2011-09-15 13:00,15,4.32,4.32,4.32,4.32,1
20120501|2011-09-15 14:00,15,4.328,4.328,4.328,4.328,5
20120501|2011-09-15 15:00,15,4.319,4.319,4.319,4.319,1
20120501|2011-09-15 15:30,15,4.319,4.319,4.319,4.319,3
20120501|2011-09-16 07:00,16,4.318,4.318,4.302,4.302,8
20120501|2011-09-16 07:30,16,4.308,4.308,4.308,4.308,1
20120501|2011-09-16 08:00,16,4.295,4.301,4.286,4.301,13
20120501|2011-09-16 08:30,16,4.295,4.301,4.293,4.301,27
20120501|2011-09-16 09:00,16,4.295,4.295,4.295,4.295,26
20120501|2011-09-16 11:00,16,4.314,4.314,4.314,4.314,1
20120501|2011-09-16 11:30,16,4.311,4.311,4.311,4.311,5
20120501|2011-09-16 12:00,16,4.298,4.298,4.287,4.292,40
20120501|2011-09-16 12:30,16,4.296,4.296,4.296,4.296,8
20120501|2011-09-16 13:00,16,4.295,4.298,4.294,4.294,33
20120501|2011-09-16 13:30,16,4.289,4.293,4.289,4.293,11
20120501|2011-09-16 14:00,16,4.296,4.296,4.296,4.296,1
20120501|2011-09-16 14:30,16,4.293,4.296,4.293,4.296,2
20120501|2011-09-19 07:30,19,4.28,4.28,4.28,4.28,1
20120501|2011-09-19 08:00,19,4.277,4.277,4.277,4.277,1
20120501|2011-09-19 08:30,19,4.283,4.283,4.283,4.283,2
20120501|2011-09-19 09:00,19,4.271,4.274,4.265,4.274,25
20120501|2011-09-19 09:30,19,4.272,4.272,4.272,4.272,27
20120501|2011-09-19 10:00,19,4.279,4.3,4.279,4.29,20
20120501|2011-09-19 10:30,19,4.295,4.295,4.284,4.284,10
20120501|2011-09-19 11:00,19,4.28,4.28,4.28,4.28,3
20120501|2011-09-19 12:00,19,4.288,4.288,4.282,4.282,7
20120501|2011-09-19 12:30,19,4.29,4.303,4.29,4.303,17
20120501|2011-09-19 13:00,19,4.31,4.31,4.31,4.31,1
20120501|2011-09-19 13:30,19,4.311,4.311,4.311,4.311,2
20120501|2011-09-19 14:00,19,4.315,4.315,4.315,4.315,1
20120501|2011-09-20 06:30,20,4.338,4.338,4.338,4.338,2
20120501|2011-09-20 07:00,20,4.325,4.325,4.325,4.325,1
20120501|2011-09-20 08:00,20,4.289,4.289,4.277,4.277,8
20120501|2011-09-20 08:30,20,4.284,4.284,4.278,4.278,3
20120501|2011-09-20 09:00,20,4.284,4.286,4.284,4.286,3
20120501|2011-09-20 09:30,20,4.29,4.293,4.29,4.293,6
20120501|2011-09-20 10:00,20,4.292,4.292,4.292,4.292,3
20120501|2011-09-20 11:00,20,4.304,4.304,4.3,4.3,8
20120501|2011-09-20 12:30,20,4.305,4.305,4.305,4.305,1
20120501|2011-09-20 13:00,20,4.31,4.31,4.285,4.285,37
20120501|2011-09-20 13:30,20,4.288,4.288,4.288,4.288,1
20120501|2011-09-20 14:30,20,4.287,4.287,4.287,4.287,1
20120501|2011-09-20 15:00,20,4.283,4.283,4.283,4.283,1
20120501|2011-09-20 16:00,20,4.283,4.283,4.283,4.283,1
20120501|2011-09-21 07:00,21,4.261,4.261,4.26,4.26,26
20120501|2011-09-21 08:00,21,4.264,4.264,4.259,4.261,25
20120501|2011-09-21 09:00,21,4.253,4.265,4.249,4.263,58
20120501|2011-09-21 09:30,21,4.27,4.271,4.264,4.264,5
20120501|2011-09-21 10:00,21,4.267,4.267,4.267,4.267,7
20120501|2011-09-21 10:30,21,4.277,4.277,4.275,4.275,20
20120501|2011-09-21 11:00,21,4.274,4.274,4.273,4.273,3
20120501|2011-09-21 12:00,21,4.28,4.28,4.27,4.27,5
20120501|2011-09-21 12:30,21,4.27,4.271,4.27,4.271,8
20120501|2011-09-21 13:00,21,4.265,4.265,4.265,4.265,2
20120501|2011-09-21 13:30,21,4.265,4.265,4.264,4.264,6
20120501|2011-09-21 14:30,21,4.258,4.258,4.258,4.258,15
20120501|2011-09-21 15:00,21,4.258,4.258,4.258,4.258,1
20120501|2011-09-22 06:30,22,4.22,4.22,4.22,4.22,1
20120501|2011-09-22 07:00,22,4.229,4.229,4.225,4.225,17
20120501|2011-09-22 07:30,22,4.226,4.229,4.225,4.229,11
20120501|2011-09-22 08:00,22,4.234,4.24,4.226,4.226,28
20120501|2011-09-22 08:30,22,4.22,4.22,4.217,4.217,2
20120501|2011-09-22 09:00,22,4.215,4.215,4.2,4.2,27
20120501|2011-09-22 09:30,22,4.25,4.25,4.196,4.228,12
20120501|2011-09-22 10:30,22,4.235,4.242,4.235,4.241,13
20120501|2011-09-22 11:00,22,4.219,4.219,4.216,4.217,19
20120501|2011-09-22 12:00,22,4.2,4.2,4.195,4.195,6
20120501|2011-09-22 12:30,22,4.202,4.202,4.202,4.202,2
20120501|2011-09-22 13:00,22,4.205,4.208,4.201,4.201,5
20120501|2011-09-22 13:30,22,4.206,4.206,4.199,4.199,18
20120501|2011-09-22 14:00,22,4.201,4.201,4.2,4.2,7
20120501|2011-09-22 14:30,22,4.202,4.202,4.202,4.202,1
20120501|2011-09-22 15:00,22,4.2,4.2,4.2,4.2,1
20120501|2011-09-23 07:30,23,4.182,4.188,4.174,4.182,12
20120501|2011-09-23 08:00,23,4.189,4.196,4.175,4.18,47
20120501|2011-09-23 08:30,23,4.179,4.183,4.175,4.18,56
20120501|2011-09-23 09:00,23,4.19,4.19,4.19,4.19,3
20120501|2011-09-23 09:30,23,4.184,4.203,4.184,4.203,10
20120501|2011-09-23 10:00,23,4.193,4.197,4.193,4.196,40
20120501|2011-09-23 10:30,23,4.195,4.203,4.19,4.19,22
20120501|2011-09-23 11:00,23,4.189,4.189,4.189,4.189,21
20120501|2011-09-23 11:30,23,4.201,4.201,4.197,4.197,7
20120501|2011-09-23 12:00,23,4.194,4.2,4.194,4.2,4
20120501|2011-09-23 12:30,23,4.19,4.19,4.183,4.184,14
20120501|2011-09-23 13:00,23,4.18,4.18,4.177,4.177,45
20120501|2011-09-23 13:30,23,4.176,4.182,4.176,4.182,4
20120501|2011-09-23 14:00,23,4.178,4.178,4.175,4.175,23
20120501|2011-09-23 15:30,23,4.18,4.18,4.18,4.18,1
20120501|2011-09-26 07:00,26,4.21,4.21,4.21,4.21,9
20120501|2011-09-26 07:30,26,4.186,4.186,4.186,4.186,2
20120501|2011-09-26 08:00,26,4.195,4.211,4.195,4.21,10
20120501|2011-09-26 08:30,26,4.211,4.22,4.211,4.217,26
20120501|2011-09-26 09:00,26,4.221,4.221,4.219,4.219,10
20120501|2011-09-26 09:30,26,4.225,4.225,4.216,4.216,11
20120501|2011-09-26 10:00,26,4.22,4.22,4.22,4.22,1
20120501|2011-09-26 11:00,26,4.225,4.225,4.225,4.225,5
20120501|2011-09-26 11:30,26,4.234,4.235,4.226,4.227,18
20120501|2011-09-26 12:00,26,4.229,4.24,4.229,4.24,9
20120501|2011-09-26 12:30,26,4.229,4.24,4.229,4.237,3
20120501|2011-09-26 13:00,26,4.241,4.241,4.234,4.234,24
20120501|2011-09-26 14:30,26,4.252,4.252,4.252,4.252,2
20120501|2011-09-27 06:30,27,4.303,4.303,4.303,4.303,2
20120501|2011-09-27 07:00,27,4.282,4.282,4.281,4.281,6
20120501|2011-09-27 07:30,27,4.278,4.278,4.278,4.278,1
20120501|2011-09-27 08:00,27,4.277,4.277,4.277,4.277,1
20120501|2011-09-27 08:30,27,4.28,4.28,4.28,4.28,5
20120501|2011-09-27 09:00,27,4.267,4.267,4.229,4.249,51
20120501|2011-09-27 10:00,27,4.254,4.254,4.251,4.251,28
20120501|2011-09-27 11:00,27,4.246,4.253,4.246,4.253,3
20120501|2011-09-27 11:30,27,4.25,4.251,4.246,4.246,9
20120501|2011-09-27 12:30,27,4.246,4.246,4.235,4.235,23
20120501|2011-09-27 13:00,27,4.24,4.249,4.24,4.248,8
20120501|2011-09-28 07:00,28,4.21,4.21,4.21,4.21,1
20120501|2011-09-28 08:00,28,4.223,4.223,4.223,4.223,3
20120501|2011-09-28 08:30,28,4.212,4.216,4.212,4.216,3
20120501|2011-09-28 09:00,28,4.217,4.217,4.211,4.211,9
20120501|2011-09-28 09:30,28,4.223,4.225,4.222,4.225,9
20120501|2011-09-28 10:00,28,4.218,4.225,4.215,4.215,104
20120501|2011-09-28 10:30,28,4.208,4.21,4.201,4.21,9
20120501|2011-09-28 11:00,28,4.208,4.208,4.208,4.208,1
20120501|2011-09-28 11:30,28,4.212,4.213,4.201,4.201,42
20120501|2011-09-28 12:00,28,4.206,4.206,4.199,4.202,30
20120501|2011-09-28 12:30,28,4.195,4.196,4.194,4.194,15
20120501|2011-09-28 13:00,28,4.205,4.205,4.191,4.196,24
20120501|2011-09-28 13:30,28,4.197,4.198,4.195,4.198,10
20120501|2011-09-28 14:00,28,4.193,4.194,4.193,4.194,3
20120501|2011-09-28 14:30,28,4.184,4.184,4.184,4.184,1
20120501|2011-09-28 15:00,28,4.184,4.184,4.181,4.181,2
20120501|2011-09-29 07:30,29,4.168,4.168,4.167,4.167,6
20120501|2011-09-29 08:00,29,4.166,4.169,4.164,4.169,22
20120501|2011-09-29 08:30,29,4.174,4.177,4.173,4.177,5
20120501|2011-09-29 09:00,29,4.168,4.168,4.16,4.165,27
20120501|2011-09-29 09:30,29,4.12,4.15,4.1,4.15,45
20120501|2011-09-29 10:00,29,4.15,4.152,4.148,4.152,21
20120501|2011-09-29 10:30,29,4.153,4.165,4.152,4.163,16
20120501|2011-09-29 11:00,29,4.163,4.166,4.157,4.166,10
20120501|2011-09-29 11:30,29,4.179,4.239,4.173,4.208,80
20120501|2011-09-29 12:00,29,4.21,4.21,4.19,4.19,27
20120501|2011-09-29 12:30,29,4.208,4.209,4.208,4.209,8
20120501|2011-09-29 13:00,29,4.195,4.201,4.162,4.165,36
20120501|2011-09-29 14:00,29,4.174,4.174,4.174,4.174,1
20120501|2011-09-29 22:00,30,4.154,4.154,4.154,4.154,1
20120501|2011-09-30 07:00,30,4.17,4.17,4.17,4.17,7
20120501|2011-09-30 08:00,30,4.153,4.162,4.145,4.161,69
20120501|2011-09-30 08:30,30,4.17,4.175,4.167,4.167,10
20120501|2011-09-30 09:00,30,4.173,4.173,4.173,4.173,1
20120501|2011-09-30 09:30,30,4.168,4.168,4.155,4.155,6
20120501|2011-09-30 10:00,30,4.158,4.158,4.143,4.148,102
20120501|2011-09-30 10:30,30,4.151,4.151,4.151,4.151,1
20120501|2011-09-30 11:00,30,4.145,4.15,4.145,4.15,6
20120501|2011-09-30 12:00,30,4.16,4.16,4.152,4.152,9
20120501|2011-09-30 12:30,30,4.158,4.158,4.158,4.158,3
20120501|2011-09-30 13:00,30,4.164,4.164,4.127,4.127,38
20120501|2011-09-30 14:00,30,4.133,4.133,4.133,4.133,1
20120501|2011-09-30 15:00,30,4.13,4.13,4.13,4.13,10
20120501|2011-09-30 15:30,30,4.11,4.11,4.105,4.105,2
20120501|2011-10-03 07:30,3,4.144,4.144,4.125,4.125,14
20120501|2011-10-03 08:00,3,4.128,4.136,4.119,4.119,73
20120501|2011-10-03 08:30,3,4.125,4.125,4.125,4.125,12
20120501|2011-10-03 09:00,3,4.123,4.136,4.123,4.133,18
20120501|2011-10-03 09:30,3,4.125,4.125,4.118,4.118,5
20120501|2011-10-03 10:00,3,4.115,4.134,4.115,4.134,23
20120501|2011-10-03 10:30,3,4.13,4.134,4.13,4.134,12
20120501|2011-10-03 12:00,3,4.098,4.101,4.092,4.092,16
20120501|2011-10-03 12:30,3,4.083,4.094,4.081,4.094,13
20120501|2011-10-03 13:00,3,4.095,4.097,4.085,4.095,59
20120501|2011-10-03 14:00,3,4.09,4.092,4.09,4.092,9
20120501|2011-10-03 23:00,4,4.084,4.084,4.084,4.084,1
20120501|2011-10-04 06:30,4,4.085,4.085,4.085,4.085,1
20120501|2011-10-04 07:30,4,4.085,4.092,4.08,4.091,28
20120501|2011-10-04 08:00,4,4.089,4.106,4.089,4.102,5
20120501|2011-10-04 08:30,4,4.1,4.109,4.1,4.109,12
20120501|2011-10-04 09:00,4,4.097,4.105,4.097,4.105,4
20120501|2011-10-04 09:30,4,4.104,4.105,4.103,4.105,37
20120501|2011-10-04 10:00,4,4.103,4.103,4.098,4.101,19
20120501|2011-10-04 10:30,4,4.11,4.114,4.11,4.111,26
20120501|2011-10-04 11:00,4,4.105,4.105,4.1,4.1,4
20120501|2011-10-04 11:30,4,4.102,4.104,4.102,4.104,9
20120501|2011-10-04 12:00,4,4.094,4.097,4.094,4.097,18
20120501|2011-10-04 12:30,4,4.081,4.081,4.081,4.081,10
20120501|2011-10-04 13:00,4,4.091,4.122,4.089,4.113,63
20120501|2011-10-04 13:30,4,4.109,4.109,4.109,4.109,10
20120501|2011-10-04 14:30,4,4.125,4.125,4.125,4.125,2
20120501|2011-10-04 15:30,4,4.135,4.135,4.135,4.135,2
20120501|2011-10-04 22:30,5,4.121,4.121,4.121,4.121,1
20120501|2011-10-05 05:30,5,4.123,4.132,4.123,4.132,2
20120501|2011-10-05 07:00,5,4.143,4.144,4.142,4.142,4
20120501|2011-10-05 07:30,5,4.134,4.134,4.133,4.133,4
20120501|2011-10-05 08:00,5,4.122,4.125,4.09,4.092,29
20120501|2011-10-05 08:30,5,4.094,4.103,4.091,4.091,171
20120501|2011-10-05 09:00,5,4.093,4.093,4.089,4.089,3
20120501|2011-10-05 09:30,5,4.092,4.094,4.089,4.09,8
20120501|2011-10-05 10:30,5,4.103,4.103,4.102,4.103,33
20120501|2011-10-05 11:00,5,4.1,4.1,4.087,4.087,20
20120501|2011-10-05 11:30,5,4.09,4.096,4.09,4.096,3
20120501|2011-10-05 12:00,5,4.096,4.097,4.08,4.08,27
20120501|2011-10-05 12:30,5,4.082,4.086,4.08,4.085,114
20120501|2011-10-05 13:00,5,4.087,4.087,4.064,4.066,31
20120501|2011-10-05 13:30,5,4.065,4.07,4.065,4.069,4
20120501|2011-10-05 14:30,5,4.058,4.058,4.058,4.058,1
20120501|2011-10-05 15:30,5,4.061,4.063,4.061,4.063,2
20120501|2011-10-05 20:30,6,4.05,4.05,4.05,4.05,3
20120501|2011-10-06 01:00,6,4.045,4.045,4.045,4.045,1
20120501|2011-10-06 04:30,6,4.028,4.028,4.028,4.028,2
20120501|2011-10-06 06:00,6,4.054,4.054,4.054,4.054,1
20120501|2011-10-06 07:00,6,4.059,4.063,4.059,4.063,3
20120501|2011-10-06 07:30,6,4.048,4.048,4.043,4.043,10
20120501|2011-10-06 08:00,6,4.058,4.059,4.052,4.059,7
20120501|2011-10-06 08:30,6,4.055,4.06,4.055,4.06,7
20120501|2011-10-06 09:00,6,4.058,4.07,4.058,4.07,58
20120501|2011-10-06 09:30,6,4.04,4.065,4.04,4.044,33
20120501|2011-10-06 10:00,6,4.05,4.05,4.029,4.029,7
20120501|2011-10-06 10:30,6,4.039,4.049,4.039,4.047,6
20120501|2011-10-06 11:00,6,4.059,4.059,4.04,4.04,7
20120501|2011-10-06 11:30,6,4.055,4.063,4.055,4.06,10
20120501|2011-10-06 12:00,6,4.08,4.08,4.078,4.078,12
20120501|2011-10-06 12:30,6,4.061,4.09,4.058,4.09,37
20120501|2011-10-06 13:00,6,4.088,4.106,4.077,4.095,150
20120501|2011-10-06 13:30,6,4.096,4.096,4.096,4.096,2
20120501|2011-10-06 14:30,6,4.092,4.094,4.091,4.094,11
20120501|2011-10-06 16:00,6,4.1,4.1,4.1,4.1,1
20120501|2011-10-07 07:30,7,4.063,4.07,4.063,4.07,3
20120501|2011-10-07 08:00,7,4.057,4.057,4.036,4.044,59
20120501|2011-10-07 08:30,7,4.045,4.049,4.036,4.037,51
20120501|2011-10-07 09:00,7,4.039,4.039,4.039,4.039,1
20120501|2011-10-07 09:30,7,4.036,4.047,4.036,4.046,9
20120501|2011-10-07 10:00,7,4.043,4.043,4.027,4.033,33
20120501|2011-10-07 10:30,7,4.036,4.036,4.027,4.027,11
20120501|2011-10-07 11:00,7,4.027,4.035,4.027,4.032,16
20120501|2011-10-07 11:30,7,4.032,4.032,4.03,4.031,6
20120501|2011-10-07 12:00,7,4.019,4.023,4.019,4.022,27
20120501|2011-10-07 12:30,7,4.02,4.029,4.017,4.017,9
20120501|2011-10-07 13:00,7,4.019,4.023,4.009,4.013,29
20120501|2011-10-07 13:30,7,4.011,4.014,4.011,4.014,4
20120501|2011-10-07 14:00,7,4.018,4.018,4.014,4.014,10
20120501|2011-10-07 15:00,7,4.009,4.009,4,4,11
20120501|2011-10-09 23:30,10,4,4,4,4,1
20120501|2011-10-10 04:00,10,3.989,3.989,3.986,3.986,4
20120501|2011-10-10 07:30,10,4.015,4.015,4.015,4.015,4
20120501|2011-10-10 08:00,10,4.008,4.037,4.008,4.037,10
20120501|2011-10-10 08:30,10,4.035,4.035,4.027,4.028,13
20120501|2011-10-10 09:00,10,4.024,4.035,4.024,4.035,9
20120501|2011-10-10 09:30,10,4.039,4.047,4.039,4.047,25
20120501|2011-10-10 10:00,10,4.049,4.05,4.041,4.05,9
20120501|2011-10-10 10:30,10,4.043,4.049,4.043,4.045,110
20120501|2011-10-10 11:00,10,4.043,4.043,4.035,4.037,22
20120501|2011-10-10 11:30,10,4.045,4.045,4.044,4.045,14
20120501|2011-10-10 12:00,10,4.044,4.044,4.043,4.043,11
20120501|2011-10-10 12:30,10,4.041,4.042,4.041,4.041,14
20120501|2011-10-10 13:00,10,4.04,4.04,4.012,4.016,42
20120501|2011-10-10 15:30,10,4.023,4.023,4.021,4.021,2
20120501|2011-10-11 02:30,11,3.99,3.99,3.99,3.99,2
20120501|2011-10-11 03:00,11,3.976,3.976,3.976,3.976,1
20120501|2011-10-11 03:30,11,3.97,3.97,3.97,3.97,1
20120501|2011-10-11 04:30,11,3.958,3.958,3.95,3.95,4
20120501|2011-10-11 06:30,11,3.985,3.985,3.985,3.985,5
20120501|2011-10-11 07:00,11,3.999,4.006,3.999,4.006,3
20120501|2011-10-11 07:30,11,4.01,4.01,4.008,4.01,7
20120501|2011-10-11 08:00,11,4.002,4.01,4,4,16
20120501|2011-10-11 08:30,11,3.996,3.996,3.99,3.99,3
20120501|2011-10-11 09:00,11,3.981,3.983,3.981,3.983,19
20120501|2011-10-11 09:30,11,3.98,3.983,3.977,3.983,30
20120501|2011-10-11 10:00,11,3.975,3.975,3.969,3.969,6
20120501|2011-10-11 10:30,11,3.97,3.97,3.97,3.97,21
20120501|2011-10-11 11:00,11,3.98,3.983,3.968,3.983,7
20120501|2011-10-11 11:30,11,3.985,3.998,3.98,3.998,33
20120501|2011-10-11 12:00,11,3.988,3.991,3.988,3.99,39
20120501|2011-10-11 12:30,11,3.988,4,3.988,4,12
20120501|2011-10-11 13:00,11,4.012,4.024,4.01,4.024,44
20120501|2011-10-11 13:30,11,4.02,4.021,4.02,4.021,7
20120501|2011-10-11 14:00,11,4.016,4.017,4.015,4.015,16
20120501|2011-10-11 14:30,11,4.019,4.02,4.019,4.02,2
20120501|2011-10-11 15:00,11,4.014,4.014,4.014,4.014,3
20120501|2011-10-11 15:30,11,4.014,4.014,4.014,4.014,1
20120501|2011-10-11 16:00,11,4.014,4.014,4.013,4.013,2
20120501|2011-10-12 07:30,12,4.019,4.019,4.009,4.015,5
20120501|2011-10-12 08:00,12,4.012,4.03,4.012,4.03,9
20120501|2011-10-12 08:30,12,4.028,4.028,4.009,4.009,38
20120501|2011-10-12 09:00,12,4.016,4.016,4.016,4.016,1
20120501|2011-10-12 09:30,12,4.012,4.012,3.994,3.994,9
20120501|2011-10-12 10:00,12,3.993,3.993,3.975,3.975,44
20120501|2011-10-12 10:30,12,3.981,3.981,3.981,3.981,1
20120501|2011-10-12 11:00,12,3.973,3.975,3.967,3.967,7
20120501|2011-10-12 11:30,12,3.972,3.978,3.972,3.978,17
20120501|2011-10-12 12:00,12,3.981,3.981,3.981,3.981,8
20120501|2011-10-12 12:30,12,3.984,3.984,3.97,3.97,15
20120501|2011-10-12 13:00,12,3.971,3.971,3.964,3.966,30
20120501|2011-10-12 13:30,12,3.968,3.968,3.961,3.963,14
20120501|2011-10-12 14:00,12,3.968,3.968,3.968,3.968,1
20120501|2011-10-12 15:00,12,3.963,3.963,3.959,3.959,2
20120501|2011-10-12 15:30,12,3.963,3.963,3.958,3.958,2
20120501|2011-10-12 20:30,13,3.957,3.957,3.957,3.957,1
20120501|2011-10-13 05:00,13,3.95,3.95,3.95,3.95,1
20120501|2011-10-13 05:30,13,3.948,3.948,3.948,3.948,2
20120501|2011-10-13 06:30,13,3.949,3.949,3.948,3.948,2
20120501|2011-10-13 07:00,13,3.958,3.958,3.958,3.958,1
20120501|2011-10-13 07:30,13,3.963,3.963,3.957,3.957,2
20120501|2011-10-13 08:00,13,3.962,3.97,3.961,3.964,17
20120501|2011-10-13 08:30,13,3.967,3.969,3.956,3.961,16
20120501|2011-10-13 09:00,13,3.969,3.972,3.968,3.972,33
20120501|2011-10-13 09:30,13,3.947,3.955,3.924,3.955,60
20120501|2011-10-13 10:00,13,3.952,3.956,3.95,3.95,7
20120501|2011-10-13 10:30,13,3.963,3.963,3.954,3.959,5
20120501|2011-10-13 11:00,13,3.983,3.983,3.97,3.97,30
20120501|2011-10-13 11:30,13,3.958,3.969,3.955,3.969,7
20120501|2011-10-13 12:30,13,3.974,3.974,3.96,3.962,10
20120501|2011-10-13 13:00,13,3.969,3.984,3.966,3.983,67
20120501|2011-10-13 13:30,13,3.984,3.984,3.981,3.981,3
20120501|2011-10-13 14:00,13,3.984,3.985,3.984,3.985,8
20120501|2011-10-13 14:30,13,3.983,3.983,3.98,3.98,5
20120501|2011-10-13 15:00,13,3.987,3.987,3.987,3.987,1
20120501|2011-10-14 07:00,14,3.988,4,3.988,3.995,9
20120501|2011-10-14 07:30,14,3.994,4.005,3.994,4.005,6
20120501|2011-10-14 08:00,14,4.014,4.03,4.014,4.021,38
20120501|2011-10-14 08:30,14,4.012,4.012,4.006,4.006,32
20120501|2011-10-14 09:00,14,4.005,4.005,4.005,4.005,1
20120501|2011-10-14 09:30,14,4,4,3.99,3.996,10
20120501|2011-10-14 10:00,14,3.989,3.994,3.989,3.994,26
20120501|2011-10-14 10:30,14,4.035,4.054,4.035,4.048,18
20120501|2011-10-14 11:00,14,4.05,4.101,4.05,4.085,37
20120501|2011-10-14 11:30,14,4.085,4.085,4.07,4.07,111
20120501|2011-10-14 12:00,14,4.073,4.076,4.069,4.069,26
20120501|2011-10-14 12:30,14,4.08,4.08,4.068,4.068,8
20120501|2011-10-14 13:00,14,4.073,4.094,4.073,4.088,22
20120501|2011-10-14 13:30,14,4.082,4.082,4.074,4.074,9
20120501|2011-10-14 14:30,14,4.083,4.083,4.081,4.081,3
20120501|2011-10-14 15:00,14,4.076,4.076,4.076,4.076,2
20120501|2011-10-17 06:00,17,4.09,4.09,4.09,4.09,4
20120501|2011-10-17 07:00,17,4.1,4.1,4.1,4.1,1
20120501|2011-10-17 07:30,17,4.108,4.121,4.108,4.121,10
20120501|2011-10-17 08:00,17,4.095,4.095,4.007,4.007,186
20120501|2011-10-17 08:30,17,3.996,4.025,3.995,4.025,84
20120501|2011-10-17 09:00,17,4.019,4.025,4.016,4.022,51
20120501|2011-10-17 09:30,17,4.02,4.035,4.016,4.035,42
20120501|2011-10-17 10:00,17,4.022,4.022,4.022,4.022,1
20120501|2011-10-17 10:30,17,4.018,4.03,4.018,4.03,4
20120501|2011-10-17 11:00,17,4.016,4.016,4.015,4.015,10
20120501|2011-10-17 11:30,17,4,4.009,3.999,4.009,4
20120501|2011-10-17 12:00,17,4.014,4.014,4.014,4.014,2
20120501|2011-10-17 13:00,17,4.035,4.047,4.035,4.047,10
20120501|2011-10-17 13:30,17,4.032,4.032,4.032,4.032,2
20120501|2011-10-17 14:00,17,4.033,4.033,4.032,4.032,4
20120501|2011-10-17 14:30,17,4.044,4.044,4.044,4.044,1
20120501|2011-10-17 15:00,17,4.043,4.043,4.043,4.043,1
20120501|2011-10-18 05:30,18,4.034,4.034,4.034,4.034,2
20120501|2011-10-18 07:00,18,4.006,4.006,4.006,4.006,2
20120501|2011-10-18 07:30,18,4.008,4.018,4.008,4.018,25
20120501|2011-10-18 08:00,18,4.015,4.018,3.986,3.989,21
20120501|2011-10-18 08:30,18,4.001,4.001,3.98,3.98,78
20120501|2011-10-18 09:00,18,3.991,3.991,3.981,3.983,45
20120501|2011-10-18 09:30,18,3.988,3.995,3.984,3.985,17
20120501|2011-10-18 10:00,18,3.986,3.986,3.985,3.985,5
20120501|2011-10-18 10:30,18,3.987,3.987,3.963,3.982,47
20120501|2011-10-18 11:00,18,3.979,3.979,3.979,3.979,10
20120501|2011-10-18 11:30,18,3.97,3.973,3.97,3.973,17
20120501|2011-10-18 12:00,18,3.966,3.966,3.963,3.963,8
20120501|2011-10-18 12:30,18,3.953,3.953,3.94,3.944,35
20120501|2011-10-18 13:00,18,3.945,3.946,3.939,3.939,15
20120501|2011-10-18 13:30,18,3.943,3.943,3.943,3.943,12
20120501|2011-10-18 14:00,18,3.943,3.943,3.943,3.943,1
20120501|2011-10-18 14:30,18,3.945,3.945,3.945,3.945,1
20120501|2011-10-18 15:00,18,3.938,3.938,3.938,3.938,3
20120501|2011-10-18 20:30,19,3.945,3.945,3.945,3.945,1
20120501|2011-10-19 02:30,19,3.941,3.941,3.941,3.941,1
20120501|2011-10-19 04:00,19,3.958,3.958,3.958,3.958,1
20120501|2011-10-19 07:30,19,3.971,3.974,3.965,3.968,7
20120501|2011-10-19 09:00,19,3.976,3.987,3.971,3.987,40
20120501|2011-10-19 09:30,19,3.98,3.984,3.964,3.968,15
20120501|2011-10-19 10:00,19,3.973,3.977,3.973,3.977,15
20120501|2011-10-19 10:30,19,3.97,3.97,3.965,3.965,9
20120501|2011-10-19 11:00,19,3.968,3.968,3.948,3.948,37
20120501|2011-10-19 11:30,19,3.945,3.984,3.945,3.98,39
20120501|2011-10-19 12:00,19,3.98,3.98,3.96,3.96,57
20120501|2011-10-19 12:30,19,3.973,3.973,3.973,3.973,1
20120501|2011-10-19 13:00,19,3.965,3.965,3.957,3.959,12
20120501|2011-10-19 13:30,19,3.967,3.97,3.967,3.969,15
20120501|2011-10-19 14:00,19,3.97,3.97,3.97,3.97,1
20120501|2011-10-19 14:30,19,3.966,3.968,3.966,3.968,2
20120501|2011-10-19 15:00,19,3.966,3.97,3.966,3.967,5
20120501|2011-10-19 16:00,19,3.97,3.97,3.97,3.97,1
20120501|2011-10-20 08:00,20,3.953,3.957,3.949,3.949,11
20120501|2011-10-20 08:30,20,3.945,3.946,3.935,3.939,68
20120501|2011-10-20 09:00,20,3.936,3.963,3.936,3.957,60
20120501|2011-10-20 09:30,20,3.989,4.011,3.973,4.011,68
20120501|2011-10-20 10:00,20,4.007,4.017,3.991,3.994,29
20120501|2011-10-20 10:30,20,4.006,4.006,4.006,4.006,8
20120501|2011-10-20 11:00,20,3.999,3.999,3.947,3.957,68
20120501|2011-10-20 11:30,20,3.966,3.966,3.966,3.966,8
20120501|2011-10-20 12:00,20,3.954,3.954,3.934,3.934,20
20120501|2011-10-20 12:30,20,3.956,3.958,3.946,3.946,18
20120501|2011-10-20 13:00,20,3.961,3.965,3.95,3.964,22
20120501|2011-10-20 14:00,20,3.955,3.958,3.955,3.958,2
20120501|2011-10-21 03:00,21,3.93,3.93,3.93,3.93,10
20120501|2011-10-21 06:30,21,3.932,3.932,3.932,3.932,8
20120501|2011-10-21 07:00,21,3.946,3.946,3.946,3.946,1
20120501|2011-10-21 07:30,21,3.929,3.929,3.929,3.929,1
20120501|2011-10-21 08:00,21,3.921,3.923,3.889,3.889,69
20120501|2011-10-21 08:30,21,3.911,3.911,3.9,3.905,14
20120501|2011-10-21 09:00,21,3.902,3.92,3.902,3.92,42
20120501|2011-10-21 09:30,21,3.911,3.939,3.911,3.939,18
20120501|2011-10-21 10:00,21,3.939,3.94,3.929,3.94,3
20120501|2011-10-21 10:30,21,3.943,3.943,3.933,3.935,17
20120501|2011-10-21 11:00,21,3.925,3.939,3.92,3.939,16
20120501|2011-10-21 11:30,21,3.935,3.944,3.926,3.926,36
20120501|2011-10-21 12:00,21,3.927,3.927,3.924,3.924,3
20120501|2011-10-21 12:30,21,3.939,3.95,3.938,3.95,37
20120501|2011-10-21 13:00,21,3.952,3.952,3.939,3.94,40
20120501|2011-10-21 13:30,21,3.944,3.945,3.944,3.945,8
20120501|2011-10-21 14:00,21,3.949,3.949,3.949,3.949,8
20120501|2011-10-21 14:30,21,3.95,3.951,3.95,3.951,7
20120501|2011-10-21 15:30,21,3.955,3.955,3.955,3.955,1
20120501|2011-10-24 03:30,24,3.939,3.939,3.939,3.939,1
20120501|2011-10-24 07:30,24,3.973,3.973,3.945,3.945,3
20120501|2011-10-24 08:00,24,3.945,3.962,3.945,3.962,25
20120501|2011-10-24 08:30,24,3.956,3.956,3.95,3.95,2
20120501|2011-10-24 09:00,24,3.946,3.946,3.946,3.946,1
20120501|2011-10-24 09:30,24,3.947,3.948,3.947,3.948,8
20120501|2011-10-24 10:00,24,3.937,3.937,3.918,3.918,36
20120501|2011-10-24 10:30,24,3.925,3.927,3.925,3.926,31
20120501|2011-10-24 11:00,24,3.919,3.919,3.913,3.913,26
20120501|2011-10-24 11:30,24,3.909,3.909,3.908,3.908,2
20120501|2011-10-24 12:00,24,3.912,3.912,3.912,3.912,11
20120501|2011-10-24 12:30,24,3.91,3.91,3.91,3.91,2
20120501|2011-10-24 13:00,24,3.919,3.919,3.918,3.918,13
20120501|2011-10-24 13:30,24,3.924,3.924,3.922,3.922,6
20120501|2011-10-24 14:00,24,3.925,3.925,3.925,3.925,1
20120501|2011-10-24 15:00,24,3.92,3.92,3.92,3.92,1
20120501|2011-10-25 06:30,25,3.947,3.947,3.947,3.947,1
20120501|2011-10-25 07:00,25,3.968,3.969,3.96,3.96,40
20120501|2011-10-25 07:30,25,3.969,3.969,3.969,3.969,1
20120501|2011-10-25 08:00,25,3.965,4.004,3.965,3.986,31
20120501|2011-10-25 08:30,25,3.985,3.985,3.971,3.985,21
20120501|2011-10-25 09:00,25,3.982,3.99,3.967,3.967,19
20120501|2011-10-25 09:30,25,3.973,3.973,3.96,3.96,51
20120501|2011-10-25 10:00,25,3.947,3.95,3.929,3.941,65
20120501|2011-10-25 10:30,25,3.951,3.951,3.951,3.951,1
20120501|2011-10-25 11:00,25,3.95,3.956,3.946,3.956,25
20120501|2011-10-25 12:00,25,3.977,3.987,3.977,3.985,38
20120501|2011-10-25 12:30,25,3.977,3.979,3.977,3.979,22
20120501|2011-10-25 13:00,25,3.972,3.985,3.972,3.985,19
20120501|2011-10-25 13:30,25,3.975,3.979,3.972,3.979,18
20120501|2011-10-25 14:00,25,3.983,3.983,3.982,3.982,3
20120501|2011-10-25 14:30,25,3.979,3.979,3.976,3.976,2
20120501|2011-10-26 06:00,26,4.002,4.002,4.002,4.002,2
20120501|2011-10-26 06:30,26,4,4,4,4,1
20120501|2011-10-26 07:00,26,3.983,3.985,3.98,3.98,26
20120501|2011-10-26 08:00,26,3.984,3.985,3.964,3.964,13
20120501|2011-10-26 08:30,26,3.958,3.966,3.958,3.966,16
20120501|2011-10-26 09:00,26,3.965,3.965,3.964,3.965,7
20120501|2011-10-26 09:30,26,3.957,3.957,3.943,3.945,13
20120501|2011-10-26 10:00,26,3.958,3.958,3.948,3.948,3
20120501|2011-10-26 10:30,26,3.94,3.946,3.94,3.945,36
20120501|2011-10-26 11:00,26,3.946,3.946,3.926,3.929,53
20120501|2011-10-26 11:30,26,3.923,3.923,3.905,3.916,87
20120501|2011-10-26 12:00,26,3.909,3.911,3.907,3.911,25
20120501|2011-10-26 12:30,26,3.919,3.925,3.916,3.917,46
20120501|2011-10-26 13:00,26,3.92,3.931,3.92,3.923,40
20120501|2011-10-26 13:30,26,3.924,3.926,3.924,3.926,11
20120501|2011-10-26 14:00,26,3.93,3.93,3.93,3.93,1
20120501|2011-10-26 15:00,26,3.934,3.936,3.934,3.936,6
20120501|2011-10-26 15:30,26,3.925,3.926,3.925,3.926,3
20120501|2011-10-27 06:30,27,3.904,3.904,3.904,3.904,1
20120501|2011-10-27 07:00,27,3.903,3.904,3.903,3.903,13
20120501|2011-10-27 07:30,27,3.905,3.905,3.905,3.905,3
20120501|2011-10-27 08:00,27,3.899,3.916,3.899,3.913,23
20120501|2011-10-27 08:30,27,3.916,3.916,3.906,3.913,16
20120501|2011-10-27 09:00,27,3.919,3.924,3.919,3.923,27
20120501|2011-10-27 09:30,27,3.912,3.912,3.895,3.904,10
20120501|2011-10-27 10:00,27,3.898,3.917,3.89,3.915,102
20120501|2011-10-27 10:30,27,3.918,3.92,3.909,3.916,59
20120501|2011-10-27 11:00,27,3.917,3.955,3.917,3.95,97
20120501|2011-10-27 11:30,27,3.943,3.95,3.934,3.95,36
20120501|2011-10-27 12:00,27,3.955,3.968,3.948,3.948,53
20120501|2011-10-27 12:30,27,3.959,3.96,3.958,3.96,3
20120501|2011-10-27 13:00,27,3.95,3.95,3.91,3.91,110
20120501|2011-10-27 13:30,27,3.91,3.913,3.91,3.913,32
20120501|2011-10-27 14:00,27,3.921,3.921,3.915,3.915,5
20120501|2011-10-27 14:30,27,3.915,3.93,3.915,3.93,13
20120501|2011-10-27 15:00,27,3.933,3.933,3.933,3.933,1
20120501|2011-10-28 07:30,28,3.945,3.961,3.945,3.961,16
20120501|2011-10-28 08:00,28,3.959,4.07,3.871,4.012,482
20120501|2011-10-28 08:30,28,4.014,4.014,4.001,4.006,23
20120501|2011-10-28 09:00,28,4.005,4.024,4.005,4.018,56
20120501|2011-10-28 09:30,28,4.006,4.011,3.99,3.991,42
20120501|2011-10-28 10:00,28,4.012,4.015,4.01,4.011,33
20120501|2011-10-28 10:30,28,4.017,4.017,4.004,4.009,76
20120501|2011-10-28 11:00,28,4.022,4.022,4.02,4.02,24
20120501|2011-10-28 11:30,28,4.015,4.015,4.008,4.01,18
20120501|2011-10-28 12:00,28,4.012,4.042,4.009,4.038,54
20120501|2011-10-28 12:30,28,4.045,4.045,4.045,4.045,2
20120501|2011-10-28 13:00,28,4.04,4.044,4.029,4.043,71
20120501|2011-10-28 13:30,28,4.035,4.038,4.032,4.038,22
20120501|2011-10-28 15:00,28,4.036,4.044,4.036,4.044,2
20120501|2011-10-30 22:30,31,4.059,4.059,4.059,4.059,4
20120501|2011-10-31 06:30,31,4.07,4.076,4.07,4.076,4
20120501|2011-10-31 07:00,31,4.079,4.08,4.072,4.072,3
20120501|2011-10-31 07:30,31,4.039,4.039,4.024,4.024,16
20120501|2011-10-31 08:00,31,4.013,4.017,3.983,3.998,199
20120501|2011-10-31 08:30,31,4.007,4.011,4.002,4.011,15
20120501|2011-10-31 09:00,31,4.001,4.006,4,4.005,53
20120501|2011-10-31 09:30,31,3.998,4.009,3.998,4.009,15
20120501|2011-10-31 10:00,31,4,4,4,4,1
20120501|2011-10-31 10:30,31,4.002,4.003,4.002,4.003,2
20120501|2011-10-31 11:00,31,4.003,4.003,4.003,4.003,5
20120501|2011-10-31 11:30,31,4.016,4.03,4.016,4.027,17
20120501|2011-10-31 12:00,31,4.027,4.032,4.026,4.026,18
20120501|2011-10-31 12:30,31,4.033,4.041,4.033,4.034,5
20120501|2011-10-31 13:00,31,4.042,4.065,4.04,4.064,43
20120501|2011-10-31 13:30,31,4.058,4.063,4.057,4.063,19
20120501|2011-10-31 14:00,31,4.06,4.06,4.06,4.06,11
20120501|2011-10-31 15:00,31,4.066,4.066,4.066,4.066,1
20120501|2011-11-01 04:00,1,4.052,4.052,4.052,4.052,1
20120501|2011-11-01 05:30,1,4.051,4.051,4.051,4.051,1
20120501|2011-11-01 07:00,1,4.015,4.015,3.99,3.99,200
20120501|2011-11-01 07:30,1,3.985,3.992,3.985,3.99,20
20120501|2011-11-01 08:00,1,3.989,3.989,3.93,3.931,263
20120501|2011-11-01 08:30,1,3.939,3.952,3.926,3.952,65
20120501|2011-11-01 09:00,1,3.948,3.948,3.937,3.945,31
20120501|2011-11-01 09:30,1,3.931,3.935,3.929,3.931,50
20120501|2011-11-01 10:00,1,3.931,3.932,3.927,3.927,27
20120501|2011-11-01 10:30,1,3.945,3.945,3.934,3.934,5
20120501|2011-11-01 11:00,1,3.931,3.941,3.925,3.941,16
20120501|2011-11-01 11:30,1,3.938,3.962,3.938,3.952,41
20120501|2011-11-01 12:00,1,3.955,3.955,3.947,3.951,36
20120501|2011-11-01 12:30,1,3.96,3.96,3.948,3.956,16
20120501|2011-11-01 13:00,1,3.945,3.945,3.935,3.935,35
20120501|2011-11-01 13:30,1,3.937,3.942,3.937,3.942,29
20120501|2011-11-01 14:00,1,3.94,3.94,3.934,3.934,6
20120501|2011-11-01 14:30,1,3.938,3.938,3.935,3.935,4
20120501|2011-11-02 01:30,2,3.92,3.92,3.92,3.92,10
20120501|2011-11-02 06:30,2,3.926,3.926,3.926,3.926,1
20120501|2011-11-02 07:00,2,3.894,3.894,3.89,3.89,2
20120501|2011-11-02 07:30,2,3.897,3.92,3.897,3.913,76
20120501|2011-11-02 08:00,2,3.907,3.908,3.89,3.897,40
20120501|2011-11-02 08:30,2,3.899,3.915,3.899,3.903,32
20120501|2011-11-02 09:00,2,3.918,3.918,3.913,3.913,5
20120501|2011-11-02 09:30,2,3.925,3.925,3.925,3.925,2
20120501|2011-11-02 10:00,2,3.925,3.93,3.924,3.924,12
20120501|2011-11-02 10:30,2,3.925,3.925,3.921,3.921,26
20120501|2011-11-02 11:00,2,3.92,3.92,3.917,3.917,25
20120501|2011-11-02 11:30,2,3.91,3.938,3.91,3.938,21
20120501|2011-11-02 12:00,2,3.936,3.936,3.927,3.927,25
20120501|2011-11-02 12:30,2,3.918,3.918,3.909,3.909,5
20120501|2011-11-02 13:00,2,3.905,3.907,3.886,3.899,101
20120501|2011-11-02 13:30,2,3.897,3.9,3.897,3.898,11
20120501|2011-11-02 14:00,2,3.898,3.903,3.898,3.903,37
20120501|2011-11-02 14:30,2,3.905,3.905,3.905,3.905,1
20120501|2011-11-02 15:00,2,3.909,3.909,3.909,3.909,1
20120501|2011-11-03 06:30,3,3.935,3.935,3.935,3.935,2
20120501|2011-11-03 07:00,3,3.924,3.924,3.922,3.922,6
20120501|2011-11-03 07:30,3,3.899,3.909,3.896,3.909,29
20120501|2011-11-03 08:00,3,3.913,3.921,3.913,3.92,22
20120501|2011-11-03 08:30,3,3.917,3.919,3.915,3.919,33
20120501|2011-11-03 09:00,3,3.923,3.926,3.9,3.9,3
20120501|2011-11-03 09:30,3,3.913,3.957,3.913,3.947,42
20120501|2011-11-03 10:00,3,3.952,3.952,3.943,3.943,8
20120501|2011-11-03 10:30,3,3.948,3.963,3.948,3.96,5
20120501|2011-11-03 11:00,3,3.965,3.972,3.961,3.971,21
20120501|2011-11-03 11:30,3,3.969,3.969,3.96,3.961,40
20120501|2011-11-03 12:00,3,3.951,3.96,3.907,3.909,123
20120501|2011-11-03 12:30,3,3.905,3.912,3.905,3.908,29
20120501|2011-11-03 13:00,3,3.919,3.938,3.913,3.915,46
20120501|2011-11-03 13:30,3,3.912,3.916,3.912,3.914,6
20120501|2011-11-03 14:00,3,3.923,3.923,3.923,3.923,2
20120501|2011-11-03 15:00,3,3.921,3.928,3.921,3.928,5
20120501|2011-11-03 23:30,4,3.934,3.934,3.934,3.934,1
20120501|2011-11-04 06:30,4,3.917,3.919,3.917,3.919,10
20120501|2011-11-04 07:30,4,3.94,3.94,3.919,3.919,10
20120501|2011-11-04 08:00,4,3.929,3.951,3.929,3.951,7
20120501|2011-11-04 08:30,4,3.934,3.934,3.934,3.934,1
20120501|2011-11-04 09:00,4,3.938,3.944,3.938,3.944,2
20120501|2011-11-04 09:30,4,3.928,3.944,3.928,3.944,11
20120501|2011-11-04 10:00,4,3.942,3.948,3.941,3.943,20
20120501|2011-11-04 10:30,4,3.936,3.936,3.936,3.936,1
20120501|2011-11-04 11:00,4,3.93,3.948,3.93,3.948,18
20120501|2011-11-04 11:30,4,3.947,3.947,3.919,3.921,29
20120501|2011-11-04 12:00,4,3.901,3.901,3.901,3.901,1
20120501|2011-11-04 12:30,4,3.904,3.904,3.896,3.9,36
20120501|2011-11-04 13:00,4,3.898,3.907,3.898,3.907,4
20120501|2011-11-04 13:30,4,3.914,3.915,3.914,3.915,6
20120501|2011-11-04 14:00,4,3.913,3.915,3.907,3.907,9
20120501|2011-11-04 15:00,4,3.915,3.915,3.915,3.915,2
20120501|2011-11-04 15:30,4,3.918,3.918,3.918,3.918,1
20120501|2011-11-07 01:30,7,3.87,3.87,3.87,3.87,2
20120501|2011-11-07 07:00,7,3.855,3.855,3.836,3.838,25
20120501|2011-11-07 07:30,7,3.838,3.844,3.838,3.844,4
20120501|2011-11-07 08:00,7,3.838,3.838,3.805,3.82,210
20120501|2011-11-07 08:30,7,3.822,3.829,3.822,3.829,3
20120501|2011-11-07 09:00,7,3.825,3.825,3.818,3.825,5
20120501|2011-11-07 09:30,7,3.827,3.827,3.827,3.827,3
20120501|2011-11-07 10:00,7,3.83,3.83,3.829,3.829,11
20120501|2011-11-07 10:30,7,3.83,3.83,3.815,3.815,18
20120501|2011-11-07 11:00,7,3.833,3.847,3.833,3.847,34
20120501|2011-11-07 11:30,7,3.847,3.857,3.847,3.857,11
20120501|2011-11-07 12:00,7,3.865,3.865,3.858,3.858,5
20120501|2011-11-07 12:30,7,3.84,3.841,3.84,3.841,14
20120501|2011-11-07 13:00,7,3.839,3.839,3.822,3.827,25
20120501|2011-11-07 13:30,7,3.826,3.832,3.826,3.829,16
20120501|2011-11-07 14:00,7,3.828,3.828,3.827,3.827,5
20120501|2011-11-07 15:00,7,3.833,3.833,3.832,3.832,3
20120501|2011-11-07 17:30,8,3.828,3.828,3.828,3.828,1
20120501|2011-11-07 18:00,8,3.824,3.824,3.823,3.823,2
20120501|2011-11-07 22:30,8,3.825,3.825,3.825,3.825,3
20120501|2011-11-08 02:30,8,3.82,3.82,3.82,3.82,1
20120501|2011-11-08 04:30,8,3.806,3.806,3.806,3.806,2
20120501|2011-11-08 05:00,8,3.803,3.813,3.803,3.813,2
20120501|2011-11-08 05:30,8,3.813,3.813,3.813,3.813,1
20120501|2011-11-08 06:00,8,3.8,3.8,3.8,3.8,1
20120501|2011-11-08 06:30,8,3.796,3.796,3.794,3.794,2
20120501|2011-11-08 07:00,8,3.794,3.807,3.794,3.803,24
20120501|2011-11-08 07:30,8,3.822,3.834,3.822,3.834,6
20120501|2011-11-08 08:00,8,3.824,3.824,3.805,3.805,10
20120501|2011-11-08 08:30,8,3.806,3.807,3.802,3.803,91
20120501|2011-11-08 09:00,8,3.806,3.822,3.806,3.817,4
20120501|2011-11-08 10:00,8,3.806,3.809,3.806,3.809,3
20120501|2011-11-08 10:30,8,3.81,3.827,3.81,3.821,45
20120501|2011-11-08 11:00,8,3.816,3.816,3.812,3.812,4
20120501|2011-11-08 11:30,8,3.8,3.802,3.797,3.797,5
20120501|2011-11-08 12:00,8,3.815,3.815,3.815,3.815,8
20120501|2011-11-08 12:30,8,3.815,3.838,3.815,3.83,22
20120501|2011-11-08 13:00,8,3.835,3.872,3.835,3.868,101
20120501|2011-11-08 13:30,8,3.869,3.883,3.869,3.883,19
20120501|2011-11-08 14:00,8,3.879,3.879,3.879,3.879,2
20120501|2011-11-08 15:30,8,3.888,3.888,3.888,3.888,1
20120501|2011-11-08 16:00,8,3.882,3.882,3.882,3.882,1
20120501|2011-11-09 05:30,9,3.877,3.877,3.877,3.877,1
20120501|2011-11-09 06:30,9,3.86,3.86,3.859,3.86,31
20120501|2011-11-09 07:00,9,3.851,3.851,3.843,3.843,2
20120501|2011-11-09 07:30,9,3.841,3.841,3.82,3.827,8
20120501|2011-11-09 08:00,9,3.818,3.824,3.808,3.816,34
20120501|2011-11-09 08:30,9,3.812,3.824,3.812,3.824,8
20120501|2011-11-09 09:00,9,3.823,3.823,3.806,3.809,13
20120501|2011-11-09 09:30,9,3.812,3.812,3.788,3.792,105
20120501|2011-11-09 10:00,9,3.791,3.805,3.791,3.797,79
20120501|2011-11-09 10:30,9,3.792,3.797,3.788,3.797,36
20120501|2011-11-09 11:00,9,3.79,3.795,3.786,3.795,7
20120501|2011-11-09 11:30,9,3.79,3.797,3.79,3.793,13
20120501|2011-11-09 12:00,9,3.793,3.793,3.781,3.785,21
20120501|2011-11-09 12:30,9,3.792,3.794,3.791,3.791,4
20120501|2011-11-09 13:00,9,3.785,3.795,3.774,3.78,86
20120501|2011-11-09 13:30,9,3.78,3.781,3.777,3.777,5
20120501|2011-11-09 14:00,9,3.779,3.781,3.779,3.78,7
20120501|2011-11-09 14:30,9,3.781,3.781,3.781,3.781,1
20120501|2011-11-09 15:00,9,3.781,3.781,3.777,3.78,5
20120501|2011-11-09 15:30,9,3.782,3.782,3.78,3.78,2
20120501|2011-11-10 06:30,10,3.814,3.814,3.814,3.814,1
20120501|2011-11-10 07:00,10,3.803,3.806,3.802,3.802,3
20120501|2011-11-10 07:30,10,3.798,3.798,3.798,3.798,17
20120501|2011-11-10 08:00,10,3.795,3.796,3.785,3.786,35
20120501|2011-11-10 08:30,10,3.786,3.792,3.785,3.785,6
20120501|2011-11-10 09:00,10,3.789,3.794,3.786,3.786,35
20120501|2011-11-10 09:30,10,3.75,3.776,3.74,3.747,59
20120501|2011-11-10 10:00,10,3.741,3.76,3.741,3.76,64
20120501|2011-11-10 10:30,10,3.76,3.763,3.76,3.763,10
20120501|2011-11-10 11:00,10,3.78,3.797,3.78,3.782,31
20120501|2011-11-10 11:30,10,3.798,3.815,3.798,3.81,26
20120501|2011-11-10 12:00,10,3.796,3.796,3.772,3.772,8
20120501|2011-11-10 12:30,10,3.764,3.765,3.764,3.765,2
20120501|2011-11-10 13:00,10,3.763,3.781,3.762,3.775,68
20120501|2011-11-10 13:30,10,3.774,3.778,3.774,3.778,42
20120501|2011-11-10 14:00,10,3.774,3.774,3.77,3.77,8
20120501|2011-11-10 14:30,10,3.773,3.773,3.773,3.773,1
20120501|2011-11-10 15:00,10,3.773,3.774,3.773,3.774,2
20120501|2011-11-10 15:30,10,3.773,3.773,3.773,3.773,1
20120501|2011-11-10 16:00,10,3.77,3.77,3.77,3.77,2
20120501|2011-11-11 05:30,11,3.751,3.751,3.748,3.748,4
20120501|2011-11-11 06:00,11,3.745,3.745,3.745,3.745,15
20120501|2011-11-11 06:30,11,3.729,3.73,3.719,3.73,13
20120501|2011-11-11 07:00,11,3.74,3.74,3.74,3.74,1
20120501|2011-11-11 07:30,11,3.744,3.744,3.731,3.731,5
20120501|2011-11-11 08:00,11,3.717,3.728,3.716,3.725,37
20120501|2011-11-11 08:30,11,3.732,3.732,3.722,3.723,30
20120501|2011-11-11 09:00,11,3.721,3.721,3.719,3.719,20
20120501|2011-11-11 09:30,11,3.72,3.729,3.72,3.725,6
20120501|2011-11-11 10:00,11,3.735,3.741,3.735,3.741,2
20120501|2011-11-11 10:30,11,3.735,3.738,3.723,3.737,77
20120501|2011-11-11 11:00,11,3.738,3.744,3.737,3.739,40
20120501|2011-11-11 11:30,11,3.733,3.739,3.729,3.731,27
20120501|2011-11-11 12:00,11,3.746,3.766,3.744,3.766,68
20120501|2011-11-11 12:30,11,3.753,3.759,3.753,3.759,2
20120501|2011-11-11 13:00,11,3.744,3.745,3.736,3.738,69
20120501|2011-11-11 13:30,11,3.736,3.741,3.736,3.741,4
20120501|2011-11-11 14:00,11,3.738,3.738,3.738,3.738,1
20120501|2011-11-11 15:00,11,3.734,3.734,3.734,3.734,4
20120501|2011-11-13 18:30,14,3.696,3.696,3.696,3.696,2
20120501|2011-11-14 02:30,14,3.709,3.71,3.709,3.71,2
20120501|2011-11-14 04:30,14,3.69,3.69,3.69,3.69,1
20120501|2011-11-14 06:00,14,3.684,3.684,3.684,3.684,1
20120501|2011-11-14 07:00,14,3.684,3.684,3.675,3.68,123
20120501|2011-11-14 07:30,14,3.677,3.681,3.662,3.662,19
20120501|2011-11-14 08:00,14,3.67,3.686,3.667,3.686,40
20120501|2011-11-14 08:30,14,3.687,3.687,3.672,3.673,34
20120501|2011-11-14 09:00,14,3.67,3.676,3.67,3.67,27
20120501|2011-11-14 09:30,14,3.677,3.682,3.677,3.682,6
20120501|2011-11-14 10:00,14,3.684,3.684,3.679,3.682,10
20120501|2011-11-14 10:30,14,3.674,3.679,3.671,3.679,4
20120501|2011-11-14 11:00,14,3.683,3.691,3.683,3.691,75
20120501|2011-11-14 11:30,14,3.693,3.695,3.688,3.69,19
20120501|2011-11-14 12:00,14,3.691,3.697,3.691,3.695,31
20120501|2011-11-14 12:30,14,3.69,3.69,3.676,3.676,66
20120501|2011-11-14 13:00,14,3.669,3.672,3.664,3.666,84
20120501|2011-11-14 13:30,14,3.663,3.665,3.663,3.665,27
20120501|2011-11-14 14:00,14,3.663,3.663,3.663,3.663,2
20120501|2011-11-14 14:30,14,3.661,3.662,3.661,3.662,2
20120501|2011-11-15 02:30,15,3.63,3.63,3.628,3.629,10
20120501|2011-11-15 04:30,15,3.633,3.633,3.633,3.633,1
20120501|2011-11-15 05:00,15,3.615,3.615,3.615,3.615,1
20120501|2011-11-15 05:30,15,3.612,3.612,3.612,3.612,2
20120501|2011-11-15 06:30,15,3.617,3.62,3.617,3.619,4
20120501|2011-11-15 07:00,15,3.628,3.635,3.628,3.635,6
20120501|2011-11-15 07:30,15,3.643,3.647,3.641,3.641,29
20120501|2011-11-15 08:00,15,3.658,3.669,3.638,3.649,68
20120501|2011-11-15 08:30,15,3.654,3.665,3.654,3.661,12
20120501|2011-11-15 09:00,15,3.66,3.66,3.651,3.655,29
20120501|2011-11-15 09:30,15,3.644,3.644,3.639,3.639,6
20120501|2011-11-15 10:00,15,3.633,3.641,3.625,3.641,444
20120501|2011-11-15 10:30,15,3.632,3.633,3.63,3.632,68
20120501|2011-11-15 11:00,15,3.634,3.634,3.625,3.625,57
20120501|2011-11-15 11:30,15,3.632,3.632,3.62,3.625,125
20120501|2011-11-15 12:00,15,3.626,3.628,3.611,3.611,36
20120501|2011-11-15 12:30,15,3.61,3.612,3.593,3.597,83
20120501|2011-11-15 13:00,15,3.601,3.612,3.601,3.607,59
20120501|2011-11-15 13:30,15,3.608,3.614,3.608,3.614,23
20120501|2011-11-15 14:00,15,3.614,3.615,3.612,3.615,31
20120501|2011-11-15 14:30,15,3.613,3.613,3.611,3.611,7
20120501|2011-11-15 15:30,15,3.61,3.61,3.61,3.61,1
20120501|2011-11-16 06:30,16,3.613,3.613,3.613,3.613,1
20120501|2011-11-16 07:30,16,3.601,3.61,3.599,3.607,32
20120501|2011-11-16 08:00,16,3.608,3.624,3.603,3.624,28
20120501|2011-11-16 08:30,16,3.621,3.623,3.616,3.62,71
20120501|2011-11-16 09:00,16,3.609,3.614,3.596,3.614,35
20120501|2011-11-16 09:30,16,3.612,3.622,3.61,3.622,126
20120501|2011-11-16 10:00,16,3.624,3.624,3.607,3.607,6
20120501|2011-11-16 10:30,16,3.597,3.603,3.572,3.58,101
20120501|2011-11-16 11:00,16,3.577,3.579,3.567,3.575,72
20120501|2011-11-16 11:30,16,3.573,3.577,3.571,3.577,32
20120501|2011-11-16 12:00,16,3.583,3.583,3.58,3.58,9
20120501|2011-11-16 12:30,16,3.568,3.568,3.555,3.555,27
20120501|2011-11-16 13:00,16,3.555,3.556,3.543,3.556,58
20120501|2011-11-16 13:30,16,3.557,3.56,3.556,3.56,27
20120501|2011-11-16 14:30,16,3.558,3.56,3.558,3.56,3
20120501|2011-11-16 15:00,16,3.55,3.55,3.548,3.548,9
20120501|2011-11-17 03:00,17,3.557,3.557,3.557,3.557,2
20120501|2011-11-17 06:00,17,3.587,3.587,3.587,3.587,2
20120501|2011-11-17 06:30,17,3.59,3.59,3.59,3.59,15
20120501|2011-11-17 07:00,17,3.601,3.605,3.601,3.605,3
20120501|2011-11-17 07:30,17,3.598,3.606,3.583,3.583,29
20120501|2011-11-17 08:00,17,3.59,3.591,3.573,3.577,18
20120501|2011-11-17 08:30,17,3.575,3.575,3.571,3.571,4
20120501|2011-11-17 09:00,17,3.579,3.587,3.579,3.587,53
20120501|2011-11-17 09:30,17,3.645,3.658,3.614,3.614,32
20120501|2011-11-17 10:00,17,3.618,3.622,3.618,3.622,4
20120501|2011-11-17 10:30,17,3.613,3.613,3.58,3.58,85
20120501|2011-11-17 11:00,17,3.585,3.593,3.556,3.558,47
20120501|2011-11-17 11:30,17,3.576,3.579,3.575,3.579,56
20120501|2011-11-17 12:00,17,3.582,3.596,3.582,3.596,22
20120501|2011-11-17 12:30,17,3.599,3.619,3.598,3.606,31
20120501|2011-11-17 13:00,17,3.592,3.609,3.592,3.609,22
20120501|2011-11-17 13:30,17,3.611,3.614,3.611,3.614,11
20120501|2011-11-17 14:00,17,3.63,3.63,3.626,3.63,11
20120501|2011-11-17 14:30,17,3.635,3.647,3.635,3.647,5
20120501|2011-11-17 15:00,17,3.651,3.651,3.647,3.647,2
20120501|2011-11-17 16:00,17,3.643,3.643,3.643,3.643,1
20120501|2011-11-18 03:00,18,3.627,3.628,3.627,3.628,3
20120501|2011-11-18 07:00,18,3.596,3.61,3.596,3.61,4
20120501|2011-11-18 07:30,18,3.611,3.621,3.611,3.62,5
20120501|2011-11-18 08:00,18,3.633,3.633,3.626,3.626,3
20120501|2011-11-18 08:30,18,3.628,3.628,3.581,3.581,26
20120501|2011-11-18 09:00,18,3.575,3.586,3.568,3.568,39
20120501|2011-11-18 09:30,18,3.573,3.596,3.573,3.583,41
20120501|2011-11-18 10:00,18,3.582,3.603,3.582,3.603,11
20120501|2011-11-18 10:30,18,3.583,3.584,3.552,3.558,50
20120501|2011-11-18 11:00,18,3.56,3.567,3.557,3.557,40
20120501|2011-11-18 11:30,18,3.566,3.575,3.564,3.566,71
20120501|2011-11-18 12:00,18,3.566,3.568,3.562,3.562,4
20120501|2011-11-18 12:30,18,3.561,3.561,3.558,3.558,4
20120501|2011-11-18 13:00,18,3.554,3.576,3.554,3.574,63
20120501|2011-11-18 13:30,18,3.577,3.577,3.573,3.573,6
20120501|2011-11-18 14:00,18,3.575,3.575,3.575,3.575,2
20120501|2011-11-18 14:30,18,3.574,3.574,3.574,3.574,1
20120501|2011-11-18 15:00,18,3.558,3.566,3.558,3.566,26
20120501|2011-11-18 15:30,18,3.572,3.572,3.572,3.572,1
20120501|2011-11-20 17:00,21,3.525,3.573,3.525,3.573,20
20120501|2011-11-20 22:30,21,3.567,3.567,3.567,3.567,1
20120501|2011-11-21 06:30,21,3.548,3.548,3.548,3.548,1
20120501|2011-11-21 07:00,21,3.56,3.56,3.553,3.553,2
20120501|2011-11-21 07:30,21,3.543,3.554,3.54,3.553,40
20120501|2011-11-21 08:00,21,3.57,3.587,3.567,3.582,46
20120501|2011-11-21 08:30,21,3.576,3.576,3.576,3.576,2
20120501|2011-11-21 09:00,21,3.57,3.574,3.568,3.574,13
20120501|2011-11-21 09:30,21,3.561,3.561,3.561,3.561,1
20120501|2011-11-21 10:00,21,3.576,3.615,3.574,3.615,46
20120501|2011-11-21 10:30,21,3.616,3.646,3.615,3.64,40
20120501|2011-11-21 11:00,21,3.647,3.665,3.64,3.662,14
20120501|2011-11-21 11:30,21,3.634,3.635,3.63,3.633,6
20120501|2011-11-21 12:00,21,3.641,3.641,3.641,3.641,8
20120501|2011-11-21 12:30,21,3.637,3.637,3.634,3.634,4
20120501|2011-11-21 13:00,21,3.64,3.648,3.64,3.648,17
20120501|2011-11-21 14:00,21,3.661,3.661,3.656,3.657,11
20120501|2011-11-21 14:30,21,3.656,3.656,3.656,3.656,2
20120501|2011-11-21 15:00,21,3.657,3.661,3.654,3.654,10
20120501|2011-11-21 15:30,21,3.653,3.653,3.653,3.653,1
20120501|2011-11-22 02:00,22,3.647,3.647,3.647,3.647,1
20120501|2011-11-22 07:00,22,3.664,3.665,3.655,3.655,10
20120501|2011-11-22 07:30,22,3.669,3.671,3.666,3.667,11
20120501|2011-11-22 08:00,22,3.664,3.686,3.651,3.656,294
20120501|2011-11-22 08:30,22,3.656,3.666,3.656,3.664,106
20120501|2011-11-22 09:00,22,3.649,3.65,3.645,3.645,23
20120501|2011-11-22 09:30,22,3.636,3.636,3.623,3.623,17
20120501|2011-11-22 10:00,22,3.636,3.65,3.635,3.648,24
20120501|2011-11-22 10:30,22,3.628,3.628,3.62,3.62,9
20120501|2011-11-22 11:30,22,3.635,3.635,3.635,3.635,5
20120501|2011-11-22 12:00,22,3.633,3.64,3.633,3.64,26
20120501|2011-11-22 12:30,22,3.643,3.643,3.634,3.634,18
20120501|2011-11-22 13:00,22,3.63,3.652,3.63,3.652,64
20120501|2011-11-22 13:30,22,3.652,3.654,3.65,3.65,64
20120501|2011-11-22 14:00,22,3.652,3.655,3.65,3.65,25
20120501|2011-11-22 15:00,22,3.64,3.64,3.639,3.639,9
20120501|2011-11-23 07:00,23,3.615,3.615,3.592,3.605,15
20120501|2011-11-23 07:30,23,3.607,3.607,3.594,3.594,17
20120501|2011-11-23 08:00,23,3.597,3.61,3.585,3.609,187
20120501|2011-11-23 08:30,23,3.603,3.605,3.595,3.598,64
20120501|2011-11-23 09:00,23,3.597,3.597,3.592,3.592,27
20120501|2011-11-23 09:30,23,3.601,3.601,3.601,3.601,1
20120501|2011-11-23 10:00,23,3.599,3.602,3.597,3.597,46
20120501|2011-11-23 10:30,23,3.597,3.604,3.595,3.6,79
20120501|2011-11-23 11:00,23,3.663,3.704,3.661,3.701,297
20120501|2011-11-23 11:30,23,3.699,3.705,3.679,3.679,60
20120501|2011-11-23 12:00,23,3.67,3.685,3.662,3.685,60
20120501|2011-11-23 12:30,23,3.703,3.703,3.695,3.695,97
20120501|2011-11-23 13:00,23,3.691,3.705,3.681,3.704,235
20120501|2011-11-23 13:30,23,3.703,3.706,3.7,3.705,137
20120501|2011-11-23 14:00,23,3.709,3.717,3.709,3.717,13
20120501|2011-11-23 14:30,23,3.727,3.727,3.722,3.722,2
20120501|2011-11-23 15:00,23,3.724,3.724,3.721,3.721,2
20120501|2011-11-23 15:30,23,3.72,3.72,3.72,3.72,1
20120501|2011-11-23 16:00,23,3.72,3.72,3.72,3.72,1
20120501|2011-11-25 05:00,25,3.713,3.713,3.713,3.713,2
20120501|2011-11-25 07:30,25,3.745,3.752,3.745,3.752,3
20120501|2011-11-25 08:00,25,3.752,3.758,3.75,3.751,73
20120501|2011-11-25 08:30,25,3.756,3.756,3.748,3.749,67
20120501|2011-11-25 09:00,25,3.745,3.755,3.745,3.753,76
20120501|2011-11-25 09:30,25,3.753,3.753,3.744,3.748,54
20120501|2011-11-25 10:00,25,3.75,3.75,3.732,3.739,59
20120501|2011-11-25 10:30,25,3.739,3.744,3.731,3.736,59
20120501|2011-11-25 12:00,25,3.762,3.766,3.76,3.764,76
20120501|2011-11-27 21:00,28,3.774,3.774,3.774,3.774,2
20120501|2011-11-27 22:30,28,3.775,3.775,3.775,3.775,1
20120501|2011-11-27 23:00,28,3.776,3.776,3.776,3.776,1
20120501|2011-11-28 00:30,28,3.777,3.778,3.777,3.778,5
20120501|2011-11-28 02:00,28,3.775,3.775,3.775,3.775,2
20120501|2011-11-28 02:30,28,3.791,3.791,3.791,3.791,1
20120501|2011-11-28 03:00,28,3.799,3.799,3.799,3.799,1
20120501|2011-11-28 05:30,28,3.797,3.797,3.797,3.797,3
20120501|2011-11-28 06:30,28,3.804,3.804,3.804,3.804,2
20120501|2011-11-28 07:00,28,3.79,3.79,3.776,3.776,66
20120501|2011-11-28 07:30,28,3.756,3.762,3.756,3.762,22
20120501|2011-11-28 08:00,28,3.772,3.773,3.695,3.695,128
20120501|2011-11-28 08:30,28,3.701,3.707,3.69,3.695,116
20120501|2011-11-28 09:00,28,3.692,3.692,3.675,3.675,31
20120501|2011-11-28 09:30,28,3.676,3.681,3.675,3.68,97
20120501|2011-11-28 10:00,28,3.693,3.693,3.69,3.69,16
20120501|2011-11-28 10:30,28,3.688,3.689,3.675,3.68,54
20120501|2011-11-28 11:00,28,3.679,3.679,3.672,3.672,9
20120501|2011-11-28 11:30,28,3.663,3.663,3.661,3.661,17
20120501|2011-11-28 12:00,28,3.666,3.666,3.666,3.666,8
20120501|2011-11-28 12:30,28,3.657,3.657,3.647,3.647,19
20120501|2011-11-28 13:00,28,3.639,3.648,3.638,3.639,189
20120501|2011-11-28 13:30,28,3.641,3.646,3.641,3.642,29
20120501|2011-11-28 14:00,28,3.647,3.65,3.644,3.65,6
20120501|2011-11-28 14:30,28,3.647,3.647,3.647,3.647,2
20120501|2011-11-28 15:00,28,3.66,3.66,3.657,3.657,3
20120501|2011-11-29 00:00,29,3.679,3.679,3.679,3.679,1
20120501|2011-11-29 05:30,29,3.652,3.652,3.652,3.652,1
20120501|2011-11-29 07:00,29,3.647,3.657,3.635,3.657,35
20120501|2011-11-29 07:30,29,3.664,3.686,3.664,3.682,14
20120501|2011-11-29 08:00,29,3.693,3.705,3.672,3.691,183
20120501|2011-11-29 08:30,29,3.691,3.712,3.691,3.702,148
20120501|2011-11-29 09:00,29,3.702,3.712,3.7,3.712,62
20120501|2011-11-29 09:30,29,3.712,3.715,3.71,3.711,50
20120501|2011-11-29 10:00,29,3.693,3.695,3.681,3.69,32
20120501|2011-11-29 10:30,29,3.682,3.707,3.674,3.676,92
20120501|2011-11-29 11:00,29,3.683,3.7,3.683,3.684,18
20120501|2011-11-29 11:30,29,3.692,3.692,3.689,3.691,19
20120501|2011-11-29 12:00,29,3.691,3.692,3.69,3.69,26
20120501|2011-11-29 12:30,29,3.694,3.706,3.694,3.706,31
20120501|2011-11-29 13:00,29,3.702,3.726,3.702,3.725,144
20120501|2011-11-29 13:30,29,3.722,3.724,3.72,3.72,14
20120501|2011-11-29 14:00,29,3.719,3.719,3.712,3.712,26
20120501|2011-11-29 15:00,29,3.719,3.719,3.719,3.719,1
20120501|2011-11-29 15:30,29,3.716,3.716,3.715,3.715,17
20120501|2011-11-29 22:30,30,3.711,3.711,3.711,3.711,2
20120501|2011-11-30 06:30,30,3.714,3.714,3.701,3.701,9
20120501|2011-11-30 07:00,30,3.695,3.701,3.683,3.694,60
20120501|2011-11-30 07:30,30,3.698,3.712,3.688,3.709,99
20120501|2011-11-30 08:00,30,3.704,3.706,3.674,3.674,130
20120501|2011-11-30 08:30,30,3.677,3.677,3.646,3.655,97
20120501|2011-11-30 09:00,30,3.658,3.67,3.658,3.67,39
20120501|2011-11-30 09:30,30,3.665,3.688,3.665,3.688,16
20120501|2011-11-30 10:00,30,3.685,3.685,3.661,3.672,41
20120501|2011-11-30 10:30,30,3.663,3.667,3.656,3.666,60
20120501|2011-11-30 11:00,30,3.667,3.673,3.663,3.664,15
20120501|2011-11-30 11:30,30,3.679,3.686,3.679,3.686,17
20120501|2011-11-30 12:00,30,3.711,3.722,3.704,3.705,42
20120501|2011-11-30 12:30,30,3.697,3.698,3.677,3.677,28
20120501|2011-11-30 13:00,30,3.673,3.673,3.654,3.66,176
20120501|2011-11-30 13:30,30,3.661,3.663,3.661,3.663,2
20120501|2011-11-30 14:00,30,3.671,3.675,3.671,3.674,18
20120501|2011-11-30 16:00,30,3.679,3.681,3.679,3.681,6
20120501|2011-12-01 02:00,1,3.676,3.676,3.674,3.674,16
20120501|2011-12-01 02:30,1,3.674,3.674,3.674,3.674,2
20120501|2011-12-01 05:30,1,3.681,3.682,3.681,3.682,6
20120501|2011-12-01 07:00,1,3.696,3.696,3.678,3.693,35
20120501|2011-12-01 07:30,1,3.691,3.691,3.672,3.673,55
20120501|2011-12-01 08:00,1,3.673,3.677,3.658,3.662,180
20120501|2011-12-01 08:30,1,3.672,3.674,3.664,3.67,146
20120501|2011-12-01 09:00,1,3.681,3.681,3.663,3.664,161
20120501|2011-12-01 09:30,1,3.752,3.777,3.744,3.763,200
20120501|2011-12-01 10:00,1,3.769,3.771,3.738,3.738,156
20120501|2011-12-01 10:30,1,3.738,3.739,3.71,3.72,51
20120501|2011-12-01 11:00,1,3.729,3.741,3.724,3.736,50
20120501|2011-12-01 11:30,1,3.739,3.74,3.73,3.73,41
20120501|2011-12-01 12:00,1,3.731,3.732,3.725,3.725,52
20120501|2011-12-01 12:30,1,3.728,3.728,3.71,3.719,123
20120501|2011-12-01 13:00,1,3.718,3.752,3.718,3.746,354
20120501|2011-12-01 13:30,1,3.746,3.746,3.741,3.742,26
20120501|2011-12-01 14:00,1,3.748,3.748,3.748,3.748,7
20120501|2011-12-01 14:30,1,3.744,3.744,3.741,3.741,10
20120501|2011-12-02 05:30,2,3.718,3.718,3.718,3.718,2
20120501|2011-12-02 06:00,2,3.715,3.72,3.713,3.72,4
20120501|2011-12-02 06:30,2,3.717,3.717,3.717,3.717,2
20120501|2011-12-02 07:00,2,3.72,3.735,3.714,3.714,16
20120501|2011-12-02 07:30,2,3.708,3.712,3.7,3.712,40
20120501|2011-12-02 08:00,2,3.698,3.721,3.688,3.715,162
20120501|2011-12-02 08:30,2,3.716,3.727,3.708,3.726,70
20120501|2011-12-02 09:00,2,3.729,3.731,3.719,3.731,26
20120501|2011-12-02 09:30,2,3.721,3.721,3.717,3.719,15
20120501|2011-12-02 10:00,2,3.708,3.711,3.699,3.711,65
20120501|2011-12-02 10:30,2,3.705,3.706,3.703,3.703,10
20120501|2011-12-02 11:00,2,3.707,3.708,3.703,3.705,48
20120501|2011-12-02 12:00,2,3.693,3.693,3.692,3.692,9
20120501|2011-12-02 12:30,2,3.701,3.704,3.701,3.704,10
20120501|2011-12-02 13:00,2,3.704,3.707,3.695,3.702,44
20120501|2011-12-02 13:30,2,3.699,3.701,3.699,3.699,10
20120501|2011-12-02 14:00,2,3.703,3.703,3.7,3.7,7
20120501|2011-12-02 14:30,2,3.697,3.704,3.697,3.704,24
20120501|2011-12-05 03:00,5,3.681,3.681,3.681,3.681,2
20120501|2011-12-05 05:30,5,3.675,3.675,3.675,3.675,1
20120501|2011-12-05 06:00,5,3.665,3.665,3.665,3.665,2
20120501|2011-12-05 07:00,5,3.671,3.671,3.658,3.658,9
20120501|2011-12-05 07:30,5,3.659,3.665,3.648,3.65,94
20120501|2011-12-05 08:00,5,3.648,3.648,3.604,3.613,198
20120501|2011-12-05 08:30,5,3.62,3.637,3.616,3.636,125
20120501|2011-12-05 09:00,5,3.635,3.635,3.607,3.612,85
20120501|2011-12-05 09:30,5,3.611,3.622,3.611,3.616,47
20120501|2011-12-05 10:00,5,3.615,3.623,3.612,3.612,24
20120501|2011-12-05 10:30,5,3.614,3.615,3.594,3.594,57
20120501|2011-12-05 11:00,5,3.596,3.6,3.594,3.6,28
20120501|2011-12-05 11:30,5,3.593,3.595,3.576,3.576,46
20120501|2011-12-05 12:00,5,3.579,3.585,3.575,3.58,59
20120501|2011-12-05 12:30,5,3.582,3.591,3.582,3.591,7
20120501|2011-12-05 13:00,5,3.585,3.594,3.584,3.587,116
20120501|2011-12-05 13:30,5,3.585,3.593,3.585,3.593,47
20120501|2011-12-05 14:00,5,3.59,3.591,3.589,3.589,9
20120501|2011-12-05 14:30,5,3.584,3.584,3.584,3.584,1
20120501|2011-12-05 20:00,6,3.585,3.585,3.585,3.585,1
20120501|2011-12-06 05:00,6,3.54,3.54,3.54,3.54,1
20120501|2011-12-06 06:30,6,3.545,3.545,3.538,3.538,6
20120501|2011-12-06 07:00,6,3.542,3.565,3.542,3.565,147
20120501|2011-12-06 07:30,6,3.565,3.575,3.565,3.568,53
20120501|2011-12-06 08:00,6,3.576,3.577,3.564,3.576,94
20120501|2011-12-06 08:30,6,3.571,3.582,3.57,3.57,84
20120501|2011-12-06 09:00,6,3.561,3.575,3.561,3.575,45
20120501|2011-12-06 09:30,6,3.575,3.576,3.57,3.57,11
20120501|2011-12-06 10:00,6,3.571,3.603,3.571,3.587,43
20120501|2011-12-06 10:30,6,3.601,3.62,3.59,3.62,137
20120501|2011-12-06 11:00,6,3.619,3.621,3.616,3.62,34
20120501|2011-12-06 11:30,6,3.614,3.622,3.614,3.618,6
20120501|2011-12-06 12:00,6,3.612,3.616,3.61,3.612,15
20120501|2011-12-06 12:30,6,3.619,3.619,3.609,3.614,26
20120501|2011-12-06 13:00,6,3.614,3.622,3.609,3.611,144
20120501|2011-12-06 13:30,6,3.611,3.612,3.611,3.612,18
20120501|2011-12-06 15:00,6,3.622,3.624,3.622,3.624,20
20120501|2011-12-07 01:00,7,3.628,3.628,3.628,3.628,1
20120501|2011-12-07 02:00,7,3.628,3.628,3.628,3.628,1
20120501|2011-12-07 05:30,7,3.613,3.613,3.613,3.613,1
20120501|2011-12-07 07:00,7,3.612,3.612,3.593,3.593,9
20120501|2011-12-07 07:30,7,3.598,3.598,3.578,3.579,318
20120501|2011-12-07 08:00,7,3.588,3.592,3.573,3.573,66
20120501|2011-12-07 08:30,7,3.581,3.581,3.569,3.569,11
20120501|2011-12-07 09:00,7,3.575,3.575,3.575,3.575,1
20120501|2011-12-07 09:30,7,3.578,3.578,3.57,3.57,15
20120501|2011-12-07 10:00,7,3.574,3.574,3.574,3.574,1
20120501|2011-12-07 10:30,7,3.572,3.575,3.57,3.572,60
20120501|2011-12-07 11:00,7,3.565,3.569,3.565,3.567,104
20120501|2011-12-07 11:30,7,3.57,3.571,3.567,3.567,14
20120501|2011-12-07 12:00,7,3.567,3.567,3.558,3.562,42
20120501|2011-12-07 12:30,7,3.559,3.561,3.547,3.556,67
20120501|2011-12-07 13:00,7,3.563,3.567,3.556,3.559,124
20120501|2011-12-07 13:30,7,3.56,3.567,3.56,3.567,27
20120501|2011-12-07 14:00,7,3.565,3.565,3.564,3.564,9
20120501|2011-12-07 14:30,7,3.567,3.567,3.567,3.567,1
20120501|2011-12-07 15:00,7,3.561,3.561,3.561,3.561,2
20120501|2011-12-07 18:30,8,3.562,3.562,3.562,3.562,1
20120501|2011-12-08 03:30,8,3.57,3.57,3.57,3.57,5
20120501|2011-12-08 04:00,8,3.557,3.557,3.557,3.557,1
20120501|2011-12-08 06:30,8,3.58,3.58,3.58,3.58,4
20120501|2011-12-08 07:00,8,3.58,3.58,3.58,3.58,8
20120501|2011-12-08 07:30,8,3.586,3.586,3.562,3.564,156
20120501|2011-12-08 08:00,8,3.565,3.577,3.564,3.565,61
20120501|2011-12-08 08:30,8,3.57,3.578,3.568,3.575,32
20120501|2011-12-08 09:00,8,3.579,3.595,3.579,3.59,71
20120501|2011-12-08 09:30,8,3.635,3.651,3.597,3.599,219
20120501|2011-12-08 10:00,8,3.601,3.601,3.583,3.583,15
20120501|2011-12-08 10:30,8,3.588,3.592,3.585,3.592,5
20120501|2011-12-08 12:00,8,3.601,3.601,3.582,3.582,2
20120501|2011-12-08 12:30,8,3.59,3.592,3.589,3.589,4
20120501|2011-12-08 13:00,8,3.584,3.584,3.574,3.574,78
20120501|2011-12-08 13:30,8,3.575,3.575,3.572,3.572,18
20120501|2011-12-08 14:00,8,3.572,3.574,3.572,3.574,4
20120501|2011-12-08 15:00,8,3.572,3.572,3.561,3.565,15
20120501|2011-12-09 02:30,9,3.561,3.561,3.561,3.561,1
20120501|2011-12-09 06:30,9,3.526,3.526,3.526,3.526,2
20120501|2011-12-09 07:00,9,3.524,3.524,3.518,3.518,61
20120501|2011-12-09 07:30,9,3.516,3.516,3.504,3.514,131
20120501|2011-12-09 08:00,9,3.501,3.519,3.492,3.515,23
20120501|2011-12-09 08:30,9,3.518,3.518,3.503,3.504,58
20120501|2011-12-09 09:00,9,3.502,3.502,3.496,3.499,29
20120501|2011-12-09 09:30,9,3.499,3.505,3.489,3.489,24
20120501|2011-12-09 10:00,9,3.485,3.485,3.474,3.474,30
20120501|2011-12-09 10:30,9,3.469,3.487,3.46,3.475,73
20120501|2011-12-09 11:00,9,3.472,3.472,3.465,3.468,9
20120501|2011-12-09 11:30,9,3.467,3.467,3.448,3.463,98
20120501|2011-12-09 12:00,9,3.464,3.473,3.452,3.452,39
20120501|2011-12-09 12:30,9,3.46,3.468,3.452,3.455,109
20120501|2011-12-09 13:00,9,3.454,3.463,3.446,3.459,109
20120501|2011-12-09 13:30,9,3.457,3.457,3.448,3.449,12
20120501|2011-12-09 14:00,9,3.452,3.462,3.452,3.46,17
20120501|2011-12-09 14:30,9,3.462,3.465,3.461,3.465,36
20120501|2011-12-09 15:00,9,3.465,3.465,3.465,3.465,4
20120501|2011-12-11 17:00,12,3.41,3.41,3.391,3.391,9
20120501|2011-12-11 20:30,12,3.396,3.396,3.396,3.396,1
20120501|2011-12-11 23:30,12,3.39,3.39,3.39,3.39,1
20120501|2011-12-12 00:30,12,3.388,3.388,3.388,3.388,3
20120501|2011-12-12 05:00,12,3.383,3.383,3.383,3.383,1
20120501|2011-12-12 06:30,12,3.394,3.394,3.393,3.393,12
20120501|2011-12-12 07:00,12,3.394,3.4,3.389,3.389,5
20120501|2011-12-12 07:30,12,3.394,3.398,3.36,3.366,24
20120501|2011-12-12 08:00,12,3.363,3.384,3.363,3.382,139
20120501|2011-12-12 08:30,12,3.383,3.39,3.383,3.385,18
20120501|2011-12-12 09:00,12,3.384,3.392,3.38,3.39,17
20120501|2011-12-12 09:30,12,3.383,3.395,3.382,3.392,52
20120501|2011-12-12 10:00,12,3.399,3.41,3.397,3.397,37
20120501|2011-12-12 10:30,12,3.396,3.4,3.396,3.398,116
20120501|2011-12-12 11:00,12,3.403,3.404,3.396,3.404,20
20120501|2011-12-12 11:30,12,3.399,3.404,3.392,3.404,34
20120501|2011-12-12 12:00,12,3.394,3.396,3.393,3.393,11
20120501|2011-12-12 12:30,12,3.393,3.403,3.393,3.398,15
20120501|2011-12-12 13:00,12,3.402,3.403,3.384,3.403,147
20120501|2011-12-12 13:30,12,3.399,3.404,3.399,3.401,71
20120501|2011-12-12 14:00,12,3.4,3.4,3.4,3.4,1
20120501|2011-12-12 14:30,12,3.4,3.402,3.395,3.395,5
20120501|2011-12-13 06:30,13,3.43,3.43,3.43,3.43,20
20120501|2011-12-13 07:00,13,3.428,3.438,3.428,3.431,10
20120501|2011-12-13 07:30,13,3.43,3.43,3.416,3.416,44
20120501|2011-12-13 08:00,13,3.417,3.417,3.381,3.386,83
20120501|2011-12-13 08:30,13,3.391,3.395,3.387,3.395,10
20120501|2011-12-13 09:00,13,3.399,3.405,3.396,3.396,44
20120501|2011-12-13 09:30,13,3.385,3.389,3.38,3.386,20
20120501|2011-12-13 10:00,13,3.386,3.387,3.385,3.387,25
20120501|2011-12-13 10:30,13,3.398,3.418,3.395,3.395,29
20120501|2011-12-13 11:00,13,3.4,3.401,3.393,3.393,8
20120501|2011-12-13 11:30,13,3.399,3.4,3.397,3.398,20
20120501|2011-12-13 12:00,13,3.404,3.442,3.404,3.442,26
20120501|2011-12-13 12:30,13,3.43,3.433,3.424,3.433,10
20120501|2011-12-13 13:00,13,3.435,3.443,3.426,3.435,85
20120501|2011-12-13 13:30,13,3.435,3.44,3.435,3.437,19
20120501|2011-12-13 14:00,13,3.443,3.444,3.438,3.438,8
20120501|2011-12-13 14:30,13,3.437,3.437,3.436,3.436,2
20120501|2011-12-13 18:30,14,3.435,3.435,3.435,3.435,1
20120501|2011-12-14 02:30,14,3.426,3.426,3.426,3.426,2
20120501|2011-12-14 06:00,14,3.392,3.392,3.392,3.392,2
20120501|2011-12-14 06:30,14,3.375,3.38,3.375,3.38,3
20120501|2011-12-14 07:00,14,3.39,3.39,3.39,3.39,10
20120501|2011-12-14 07:30,14,3.39,3.39,3.374,3.381,22
20120501|2011-12-14 08:00,14,3.381,3.385,3.349,3.359,81
20120501|2011-12-14 08:30,14,3.361,3.366,3.357,3.357,33
20120501|2011-12-14 09:00,14,3.363,3.364,3.359,3.36,17
20120501|2011-12-14 09:30,14,3.354,3.357,3.344,3.344,11
20120501|2011-12-14 10:00,14,3.345,3.345,3.335,3.34,48
20120501|2011-12-14 10:30,14,3.338,3.344,3.333,3.343,54
20120501|2011-12-14 11:00,14,3.343,3.349,3.339,3.348,29
20120501|2011-12-14 11:30,14,3.346,3.346,3.333,3.338,35
20120501|2011-12-14 12:00,14,3.335,3.337,3.315,3.315,53
20120501|2011-12-14 12:30,14,3.333,3.333,3.32,3.32,14
20120501|2011-12-14 13:00,14,3.317,3.325,3.316,3.324,160
20120501|2011-12-14 13:30,14,3.327,3.327,3.324,3.325,3
20120501|2011-12-14 14:00,14,3.328,3.333,3.328,3.333,10
20120501|2011-12-14 14:30,14,3.331,3.331,3.331,3.331,8
20120501|2011-12-14 15:30,14,3.332,3.335,3.332,3.332,3
20120501|2011-12-14 16:00,14,3.339,3.339,3.339,3.339,1
20120501|2011-12-14 17:00,15,3.337,3.337,3.337,3.337,1
20120501|2011-12-15 01:30,15,3.327,3.327,3.327,3.327,1
20120501|2011-12-15 02:00,15,3.328,3.328,3.327,3.327,11
20120501|2011-12-15 03:30,15,3.315,3.315,3.304,3.304,3
20120501|2011-12-15 04:30,15,3.3,3.3,3.3,3.3,1
20120501|2011-12-15 06:30,15,3.302,3.304,3.302,3.304,2
20120501|2011-12-15 07:00,15,3.316,3.32,3.315,3.318,26
20120501|2011-12-15 07:30,15,3.315,3.328,3.315,3.321,23
20120501|2011-12-15 08:00,15,3.323,3.349,3.323,3.346,84
20120501|2011-12-15 08:30,15,3.346,3.347,3.335,3.337,77
20120501|2011-12-15 09:00,15,3.336,3.347,3.321,3.321,74
20120501|2011-12-15 09:30,15,3.346,3.359,3.316,3.345,39
20120501|2011-12-15 10:00,15,3.332,3.347,3.331,3.333,15
20120501|2011-12-15 10:30,15,3.333,3.333,3.304,3.304,28
20120501|2011-12-15 11:00,15,3.317,3.317,3.305,3.311,16
20120501|2011-12-15 11:30,15,3.306,3.318,3.306,3.312,8
20120501|2011-12-15 12:00,15,3.316,3.319,3.306,3.317,13
20120501|2011-12-15 12:30,15,3.318,3.319,3.316,3.316,26
20120501|2011-12-15 13:00,15,3.317,3.322,3.31,3.312,87
20120501|2011-12-15 13:30,15,3.312,3.314,3.31,3.31,36
20120501|2011-12-15 14:00,15,3.312,3.312,3.312,3.312,20
20120501|2011-12-15 14:30,15,3.311,3.315,3.31,3.311,817
20120501|2011-12-15 15:00,15,3.316,3.316,3.316,3.316,1
20120501|2011-12-15 23:00,16,3.324,3.324,3.324,3.324,1
20120501|2011-12-16 01:30,16,3.328,3.328,3.328,3.328,2
20120501|2011-12-16 02:00,16,3.33,3.33,3.33,3.33,1
20120501|2011-12-16 02:30,16,3.329,3.329,3.329,3.329,1
20120501|2011-12-16 03:00,16,3.328,3.328,3.328,3.328,2
20120501|2011-12-16 06:30,16,3.3,3.3,3.3,3.3,1
20120501|2011-12-16 07:00,16,3.28,3.294,3.28,3.294,2
20120501|2011-12-16 07:30,16,3.295,3.295,3.276,3.28,26
20120501|2011-12-16 08:00,16,3.28,3.308,3.28,3.304,35
20120501|2011-12-16 08:30,16,3.306,3.33,3.306,3.328,53
20120501|2011-12-16 09:00,16,3.322,3.333,3.317,3.324,61
20120501|2011-12-16 09:30,16,3.322,3.342,3.322,3.336,78
20120501|2011-12-16 10:00,16,3.335,3.343,3.319,3.319,49
20120501|2011-12-16 10:30,16,3.324,3.324,3.316,3.316,7
20120501|2011-12-16 11:00,16,3.311,3.311,3.311,3.311,8
20120501|2011-12-16 11:30,16,3.307,3.307,3.3,3.305,14
20120501|2011-12-16 12:00,16,3.3,3.302,3.287,3.29,40
20120501|2011-12-16 12:30,16,3.288,3.302,3.285,3.302,87
20120501|2011-12-16 13:00,16,3.294,3.31,3.294,3.31,77
20120501|2011-12-16 13:30,16,3.311,3.311,3.308,3.309,27
20120501|2011-12-16 14:30,16,3.319,3.32,3.319,3.32,9
20120501|2011-12-18 17:00,19,3.284,3.291,3.283,3.288,37
20120501|2011-12-18 20:00,19,3.274,3.274,3.274,3.274,1
20120501|2011-12-19 01:00,19,3.278,3.278,3.277,3.277,11
20120501|2011-12-19 04:00,19,3.274,3.274,3.274,3.274,1
20120501|2011-12-19 06:00,19,3.264,3.264,3.261,3.264,10
20120501|2011-12-19 07:00,19,3.267,3.27,3.239,3.245,34
20120501|2011-12-19 07:30,19,3.247,3.255,3.238,3.252,52
20120501|2011-12-19 08:00,19,3.251,3.258,3.245,3.247,169
20120501|2011-12-19 08:30,19,3.243,3.265,3.243,3.261,61
20120501|2011-12-19 09:00,19,3.254,3.259,3.253,3.259,30
20120501|2011-12-19 09:30,19,3.26,3.27,3.252,3.252,34
20120501|2011-12-19 10:00,19,3.253,3.263,3.251,3.263,52
20120501|2011-12-19 10:30,19,3.25,3.256,3.25,3.254,17
20120501|2011-12-19 11:00,19,3.264,3.265,3.258,3.258,5
20120501|2011-12-19 11:30,19,3.266,3.267,3.266,3.267,13
20120501|2011-12-19 12:00,19,3.281,3.293,3.279,3.291,34
20120501|2011-12-19 12:30,19,3.281,3.282,3.272,3.272,18
20120501|2011-12-19 13:00,19,3.278,3.284,3.278,3.283,29
20120501|2011-12-19 13:30,19,3.285,3.292,3.285,3.292,10
20120501|2011-12-19 14:00,19,3.293,3.294,3.293,3.294,8
20120501|2011-12-19 14:30,19,3.294,3.294,3.294,3.294,2
20120501|2011-12-19 16:00,19,3.303,3.306,3.303,3.306,3
20120501|2011-12-19 19:30,20,3.308,3.309,3.308,3.309,8
20120501|2011-12-20 04:00,20,3.315,3.319,3.315,3.319,2
20120501|2011-12-20 06:30,20,3.299,3.299,3.289,3.289,31
20120501|2011-12-20 07:00,20,3.288,3.304,3.285,3.302,32
20120501|2011-12-20 07:30,20,3.296,3.316,3.296,3.316,54
20120501|2011-12-20 08:00,20,3.31,3.31,3.298,3.301,44
20120501|2011-12-20 08:30,20,3.303,3.303,3.291,3.294,63
20120501|2011-12-20 09:00,20,3.298,3.298,3.288,3.291,30
20120501|2011-12-20 09:30,20,3.29,3.294,3.287,3.293,48
20120501|2011-12-20 10:00,20,3.289,3.29,3.284,3.285,22
20120501|2011-12-20 10:30,20,3.287,3.287,3.274,3.275,30
20120501|2011-12-20 11:00,20,3.278,3.292,3.276,3.285,50
20120501|2011-12-20 11:30,20,3.289,3.289,3.285,3.285,7
20120501|2011-12-20 12:00,20,3.288,3.288,3.283,3.283,7
20120501|2011-12-20 12:30,20,3.285,3.288,3.285,3.288,7
20120501|2011-12-20 13:00,20,3.304,3.324,3.304,3.322,69
20120501|2011-12-20 13:30,20,3.322,3.339,3.321,3.338,64
20120501|2011-12-20 14:00,20,3.338,3.338,3.332,3.332,61
20120501|2011-12-20 14:30,20,3.329,3.332,3.329,3.331,23
20120501|2011-12-20 15:30,20,3.334,3.334,3.334,3.334,4
20120501|2011-12-21 03:00,21,3.323,3.323,3.323,3.323,1
20120501|2011-12-21 07:00,21,3.302,3.302,3.302,3.302,1
20120501|2011-12-21 07:30,21,3.298,3.304,3.296,3.301,9
20120501|2011-12-21 08:00,21,3.302,3.303,3.293,3.298,45
20120501|2011-12-21 08:30,21,3.3,3.305,3.298,3.299,231
20120501|2011-12-21 09:00,21,3.296,3.305,3.294,3.305,112
20120501|2011-12-21 09:30,21,3.305,3.362,3.305,3.36,107
20120501|2011-12-21 10:00,21,3.35,3.36,3.349,3.349,13
20120501|2011-12-21 10:30,21,3.335,3.353,3.335,3.353,32
20120501|2011-12-21 11:00,21,3.359,3.379,3.359,3.379,43
20120501|2011-12-21 11:30,21,3.372,3.388,3.372,3.383,30
20120501|2011-12-21 12:00,21,3.384,3.384,3.363,3.363,10
20120501|2011-12-21 12:30,21,3.356,3.356,3.346,3.346,41
20120501|2011-12-21 13:00,21,3.347,3.352,3.339,3.351,34
20120501|2011-12-21 13:30,21,3.353,3.356,3.351,3.356,30
20120501|2011-12-21 14:30,21,3.363,3.363,3.363,3.363,1
20120501|2011-12-22 02:30,22,3.364,3.364,3.364,3.364,1
20120501|2011-12-22 05:30,22,3.378,3.378,3.378,3.378,9
20120501|2011-12-22 06:00,22,3.378,3.381,3.378,3.381,37
20120501|2011-12-22 06:30,22,3.376,3.376,3.376,3.376,1
20120501|2011-12-22 07:00,22,3.375,3.385,3.374,3.385,31
20120501|2011-12-22 07:30,22,3.38,3.391,3.373,3.373,44
20120501|2011-12-22 08:00,22,3.37,3.382,3.365,3.378,208
20120501|2011-12-22 08:30,22,3.374,3.378,3.371,3.378,87
20120501|2011-12-22 09:00,22,3.377,3.381,3.376,3.379,8
20120501|2011-12-22 09:30,22,3.349,3.349,3.294,3.316,188
20120501|2011-12-22 10:00,22,3.312,3.332,3.305,3.332,37
20120501|2011-12-22 10:30,22,3.331,3.346,3.323,3.33,91
20120501|2011-12-22 11:00,22,3.332,3.332,3.324,3.33,35
20120501|2011-12-22 11:30,22,3.332,3.332,3.32,3.32,10
20120501|2011-12-22 12:00,22,3.322,3.329,3.322,3.329,21
20120501|2011-12-22 12:30,22,3.33,3.342,3.33,3.341,14
20120501|2011-12-22 13:00,22,3.347,3.362,3.342,3.352,81
20120501|2011-12-22 13:30,22,3.349,3.349,3.344,3.344,50
20120501|2011-12-22 14:30,22,3.351,3.351,3.351,3.351,1
20120501|2011-12-22 15:30,22,3.344,3.344,3.344,3.344,1
20120501|2011-12-23 07:00,23,3.318,3.318,3.318,3.318,1
20120501|2011-12-23 07:30,23,3.311,3.311,3.3,3.308,43
20120501|2011-12-23 08:00,23,3.31,3.33,3.303,3.33,90
20120501|2011-12-23 08:30,23,3.327,3.348,3.327,3.332,22
20120501|2011-12-23 09:00,23,3.321,3.326,3.321,3.326,17
20120501|2011-12-23 09:30,23,3.329,3.339,3.327,3.335,14
20120501|2011-12-23 10:00,23,3.327,3.33,3.322,3.322,53
20120501|2011-12-23 10:30,23,3.32,3.325,3.32,3.321,27
20120501|2011-12-23 11:00,23,3.323,3.33,3.323,3.327,21
20120501|2011-12-23 11:30,23,3.327,3.331,3.323,3.327,16
20120501|2011-12-23 12:00,23,3.327,3.328,3.306,3.306,26
20120501|2011-12-23 12:30,23,3.304,3.304,3.302,3.302,16
20120501|2011-12-23 13:00,23,3.298,3.311,3.298,3.311,9
20120501|2011-12-23 14:30,23,3.299,3.299,3.299,3.299,1
20120501|2011-12-27 07:00,27,3.298,3.317,3.298,3.31,5
20120501|2011-12-27 07:30,27,3.306,3.306,3.306,3.306,1
20120501|2011-12-27 08:00,27,3.311,3.349,3.311,3.346,51
20120501|2011-12-27 08:30,27,3.349,3.352,3.344,3.348,43
20120501|2011-12-27 09:00,27,3.342,3.342,3.335,3.335,25
20120501|2011-12-27 09:30,27,3.334,3.334,3.31,3.319,66
20120501|2011-12-27 10:00,27,3.324,3.324,3.303,3.303,14
20120501|2011-12-27 10:30,27,3.306,3.306,3.298,3.3,61
20120501|2011-12-27 11:00,27,3.303,3.304,3.286,3.286,100
20120501|2011-12-27 11:30,27,3.285,3.285,3.275,3.28,12
20120501|2011-12-27 12:00,27,3.288,3.295,3.288,3.295,4
20120501|2011-12-27 12:30,27,3.292,3.304,3.292,3.3,21
20120501|2011-12-27 13:00,27,3.292,3.299,3.29,3.298,16
20120501|2011-12-27 13:30,27,3.305,3.305,3.303,3.303,3
20120501|2011-12-27 14:00,27,3.312,3.314,3.312,3.314,11
20120501|2011-12-27 14:30,27,3.311,3.311,3.306,3.306,32
20120501|2011-12-27 15:00,27,3.306,3.306,3.306,3.306,1
20120501|2011-12-27 22:30,28,3.285,3.285,3.28,3.28,40
20120501|2011-12-27 23:00,28,3.281,3.282,3.28,3.28,31
20120501|2011-12-27 23:30,28,3.28,3.28,3.28,3.28,16
20120501|2011-12-28 07:00,28,3.3,3.3,3.3,3.3,1
20120501|2011-12-28 07:30,28,3.293,3.293,3.285,3.285,10
20120501|2011-12-28 08:00,28,3.282,3.289,3.272,3.275,74
20120501|2011-12-28 08:30,28,3.278,3.278,3.256,3.256,37
20120501|2011-12-28 09:00,28,3.254,3.261,3.253,3.261,63
20120501|2011-12-28 09:30,28,3.264,3.264,3.26,3.26,9
20120501|2011-12-28 10:00,28,3.262,3.27,3.261,3.269,97
20120501|2011-12-28 10:30,28,3.267,3.3,3.267,3.296,177
20120501|2011-12-28 11:00,28,3.296,3.312,3.293,3.293,67
20120501|2011-12-28 11:30,28,3.298,3.298,3.283,3.283,13
20120501|2011-12-28 12:00,28,3.281,3.281,3.258,3.258,41
20120501|2011-12-28 12:30,28,3.269,3.276,3.269,3.27,34
20120501|2011-12-28 13:00,28,3.269,3.272,3.257,3.259,60
20120501|2011-12-28 13:30,28,3.258,3.264,3.258,3.264,12
20120501|2011-12-28 14:00,28,3.259,3.26,3.259,3.26,13
20120501|2011-12-28 14:30,28,3.264,3.264,3.264,3.264,4
20120501|2011-12-28 17:30,29,3.275,3.275,3.275,3.275,4
20120501|2011-12-28 18:00,29,3.275,3.275,3.275,3.275,4
20120501|2011-12-28 19:00,29,3.275,3.275,3.275,3.275,2
20120501|2011-12-28 20:30,29,3.267,3.267,3.267,3.267,1
20120501|2011-12-29 00:00,29,3.265,3.265,3.265,3.265,1
20120501|2011-12-29 01:30,29,3.275,3.275,3.275,3.275,11
20120501|2011-12-29 07:00,29,3.274,3.275,3.274,3.275,8
20120501|2011-12-29 07:30,29,3.27,3.27,3.244,3.244,29
20120501|2011-12-29 08:00,29,3.242,3.261,3.242,3.258,112
20120501|2011-12-29 08:30,29,3.259,3.261,3.24,3.253,129
20120501|2011-12-29 09:00,29,3.248,3.248,3.24,3.24,67
20120501|2011-12-29 09:30,29,3.236,3.242,3.21,3.223,96
20120501|2011-12-29 10:00,29,3.222,3.223,3.201,3.204,89
20120501|2011-12-29 10:30,29,3.199,3.201,3.177,3.177,66
20120501|2011-12-29 11:00,29,3.177,3.177,3.155,3.165,75
20120501|2011-12-29 11:30,29,3.162,3.163,3.155,3.163,17
20120501|2011-12-29 12:00,29,3.166,3.18,3.166,3.167,315
20120501|2011-12-29 12:30,29,3.164,3.169,3.16,3.16,5
20120501|2011-12-29 13:00,29,3.161,3.173,3.161,3.171,245
20120501|2011-12-29 13:30,29,3.171,3.171,3.165,3.165,39
20120501|2011-12-29 14:00,29,3.166,3.166,3.165,3.165,12
20120501|2011-12-29 14:30,29,3.174,3.174,3.174,3.174,10
20120501|2011-12-29 15:00,29,3.176,3.176,3.176,3.176,10
20120501|2011-12-29 20:00,30,3.151,3.151,3.151,3.151,1
20120501|2011-12-29 23:00,30,3.155,3.155,3.155,3.155,1
20120501|2011-12-29 23:30,30,3.155,3.156,3.153,3.153,111
20120501|2011-12-30 00:00,30,3.152,3.153,3.151,3.153,24
20120501|2011-12-30 00:30,30,3.153,3.154,3.153,3.153,36
20120501|2011-12-30 01:00,30,3.155,3.156,3.155,3.155,126
20120501|2011-12-30 01:30,30,3.155,3.155,3.155,3.155,6
20120501|2011-12-30 02:00,30,3.155,3.155,3.152,3.152,19
20120501|2011-12-30 02:30,30,3.152,3.153,3.15,3.15,164
20120501|2011-12-30 03:00,30,3.15,3.15,3.146,3.146,30
20120501|2011-12-30 03:30,30,3.144,3.144,3.143,3.143,19
20120501|2011-12-30 04:00,30,3.146,3.146,3.146,3.146,10
20120501|2011-12-30 04:30,30,3.146,3.146,3.144,3.144,39
20120501|2011-12-30 05:00,30,3.144,3.146,3.138,3.144,19
20120501|2011-12-30 05:30,30,3.144,3.144,3.133,3.133,63
20120501|2011-12-30 06:00,30,3.135,3.135,3.135,3.135,1
20120501|2011-12-30 06:30,30,3.139,3.147,3.138,3.147,75
20120501|2011-12-30 07:00,30,3.148,3.17,3.148,3.17,6
20120501|2011-12-30 07:30,30,3.155,3.155,3.144,3.147,67
20120501|2011-12-30 08:00,30,3.147,3.174,3.146,3.161,155
20120501|2011-12-30 08:30,30,3.16,3.162,3.15,3.152,17
20120501|2011-12-30 09:00,30,3.151,3.158,3.141,3.153,48
20120501|2011-12-30 09:30,30,3.156,3.166,3.156,3.165,11
20120501|2011-12-30 10:00,30,3.16,3.161,3.152,3.153,16
20120501|2011-12-30 10:30,30,3.148,3.152,3.13,3.131,104
20120501|2011-12-30 11:00,30,3.145,3.145,3.13,3.136,51
20120501|2011-12-30 11:30,30,3.138,3.145,3.134,3.137,32
20120501|2011-12-30 12:00,30,3.133,3.137,3.133,3.136,6
20120501|2011-12-30 12:30,30,3.135,3.138,3.132,3.133,9
20120501|2011-12-30 13:00,30,3.135,3.139,3.124,3.139,172
20120501|2011-12-30 13:30,30,3.139,3.142,3.134,3.134,51
20120501|2011-12-30 14:00,30,3.135,3.135,3.135,3.135,1
20120501|2011-12-30 14:30,30,3.138,3.138,3.118,3.118,3
20120501|2011-12-30 15:00,30,3.111,3.113,3.11,3.113,17
20120501|2011-12-30 15:30,30,3.105,3.105,3.101,3.101,9
20120501|2012-01-02 19:30,3,3.113,3.113,3.113,3.113,5
20120501|2012-01-02 22:30,3,3.115,3.119,3.115,3.115,58
20120501|2012-01-02 23:00,3,3.115,3.116,3.115,3.115,32
20120501|2012-01-02 23:30,3,3.115,3.115,3.115,3.115,20
20120501|2012-01-03 00:00,3,3.115,3.12,3.115,3.119,73
20120501|2012-01-03 00:30,3,3.117,3.12,3.115,3.115,45
20120501|2012-01-03 01:30,3,3.114,3.114,3.114,3.114,9
20120501|2012-01-03 02:00,3,3.109,3.109,3.109,3.109,39
20120501|2012-01-03 02:30,3,3.106,3.108,3.106,3.108,43
20120501|2012-01-03 03:00,3,3.108,3.115,3.108,3.115,112
20120501|2012-01-03 03:30,3,3.116,3.119,3.116,3.119,71
20120501|2012-01-03 04:30,3,3.135,3.135,3.135,3.135,2
20120501|2012-01-03 05:00,3,3.135,3.185,3.135,3.185,38
20120501|2012-01-03 05:30,3,3.185,3.186,3.172,3.183,64
20120501|2012-01-03 06:00,3,3.191,3.197,3.191,3.197,7
20120501|2012-01-03 06:30,3,3.193,3.193,3.19,3.191,36
20120501|2012-01-03 07:00,3,3.175,3.182,3.17,3.18,48
20120501|2012-01-03 07:30,3,3.179,3.179,3.134,3.134,193
20120501|2012-01-03 08:00,3,3.138,3.146,3.125,3.135,147
20120501|2012-01-03 08:30,3,3.129,3.129,3.099,3.104,124
20120501|2012-01-03 09:00,3,3.093,3.102,3.078,3.093,87
20120501|2012-01-03 09:30,3,3.1,3.121,3.1,3.119,25
20120501|2012-01-03 10:00,3,3.12,3.12,3.106,3.12,131
20120501|2012-01-03 10:30,3,3.114,3.124,3.106,3.124,47
20120501|2012-01-03 11:00,3,3.124,3.151,3.121,3.142,76
20120501|2012-01-03 11:30,3,3.134,3.136,3.12,3.124,52
20120501|2012-01-03 12:00,3,3.127,3.143,3.127,3.143,7
20120501|2012-01-03 12:30,3,3.145,3.154,3.138,3.14,82
20120501|2012-01-03 13:00,3,3.14,3.147,3.134,3.145,157
20120501|2012-01-03 13:30,3,3.146,3.146,3.145,3.145,2
20120501|2012-01-03 14:00,3,3.143,3.143,3.143,3.143,1
20120501|2012-01-03 14:30,3,3.139,3.139,3.138,3.138,106
20120501|2012-01-03 15:30,3,3.135,3.139,3.135,3.139,2
20120501|2012-01-03 16:00,3,3.133,3.133,3.133,3.133,1
20120501|2012-01-04 05:00,4,3.165,3.173,3.165,3.173,3
20120501|2012-01-04 05:30,4,3.184,3.184,3.181,3.181,9
20120501|2012-01-04 06:00,4,3.181,3.181,3.181,3.181,1
20120501|2012-01-04 06:30,4,3.19,3.192,3.189,3.192,3
20120501|2012-01-04 07:00,4,3.193,3.2,3.18,3.195,125
20120501|2012-01-04 07:30,4,3.188,3.195,3.183,3.194,143
20120501|2012-01-04 08:00,4,3.184,3.188,3.168,3.179,179
20120501|2012-01-04 08:30,4,3.177,3.196,3.171,3.191,59
20120501|2012-01-04 09:00,4,3.192,3.207,3.186,3.19,70
20120501|2012-01-04 09:30,4,3.186,3.187,3.173,3.175,46
20120501|2012-01-04 10:00,4,3.174,3.179,3.169,3.178,565
20120501|2012-01-04 10:30,4,3.182,3.198,3.182,3.194,32
20120501|2012-01-04 11:00,4,3.195,3.213,3.189,3.207,113
20120501|2012-01-04 11:30,4,3.21,3.227,3.206,3.215,39
20120501|2012-01-04 12:00,4,3.222,3.224,3.217,3.222,115
20120501|2012-01-04 12:30,4,3.227,3.25,3.227,3.247,30
20120501|2012-01-04 13:00,4,3.247,3.247,3.232,3.236,266
20120501|2012-01-04 13:30,4,3.238,3.238,3.235,3.237,16
20120501|2012-01-04 14:00,4,3.24,3.242,3.24,3.242,11
20120501|2012-01-04 14:30,4,3.249,3.251,3.248,3.251,47
20120501|2012-01-04 15:00,4,3.258,3.259,3.258,3.259,2
20120501|2012-01-04 16:00,4,3.254,3.254,3.254,3.254,9
20120501|2012-01-04 18:30,5,3.256,3.256,3.256,3.256,5
20120501|2012-01-04 22:30,5,3.251,3.251,3.251,3.251,1
20120501|2012-01-04 23:00,5,3.241,3.241,3.241,3.241,7
20120501|2012-01-05 01:30,5,3.244,3.244,3.242,3.242,21
20120501|2012-01-05 02:00,5,3.244,3.244,3.242,3.243,28
20120501|2012-01-05 02:30,5,3.237,3.237,3.232,3.232,26
20120501|2012-01-05 03:00,5,3.224,3.224,3.224,3.224,3
20120501|2012-01-05 03:30,5,3.219,3.219,3.217,3.217,77
20120501|2012-01-05 04:00,5,3.219,3.219,3.216,3.219,45
20120501|2012-01-05 04:30,5,3.226,3.226,3.226,3.226,4
20120501|2012-01-05 05:30,5,3.208,3.208,3.208,3.208,6
20120501|2012-01-05 06:00,5,3.207,3.207,3.207,3.207,7
20120501|2012-01-05 06:30,5,3.18,3.193,3.18,3.19,23
20120501|2012-01-05 07:00,5,3.191,3.199,3.182,3.184,60
20120501|2012-01-05 07:30,5,3.183,3.183,3.171,3.171,55
20120501|2012-01-05 08:00,5,3.168,3.177,3.165,3.177,85
20120501|2012-01-05 08:30,5,3.178,3.179,3.161,3.163,47
20120501|2012-01-05 09:00,5,3.167,3.175,3.155,3.175,130
20120501|2012-01-05 09:30,5,3.194,3.198,3.158,3.183,100
20120501|2012-01-05 10:00,5,3.179,3.181,3.158,3.158,361
20120501|2012-01-05 10:30,5,3.15,3.158,3.112,3.136,148
20120501|2012-01-05 11:00,5,3.139,3.148,3.126,3.126,73
20120501|2012-01-05 11:30,5,3.126,3.129,3.107,3.107,53
20120501|2012-01-05 12:00,5,3.112,3.126,3.107,3.11,103
20120501|2012-01-05 12:30,5,3.104,3.115,3.1,3.115,32
20120501|2012-01-05 13:00,5,3.121,3.141,3.119,3.14,176
20120501|2012-01-05 13:30,5,3.138,3.139,3.13,3.136,130
20120501|2012-01-05 16:00,5,3.121,3.121,3.12,3.12,7
20120501|2012-01-05 17:00,6,3.117,3.117,3.117,3.117,1
20120501|2012-01-05 23:00,6,3.13,3.13,3.13,3.13,3
20120501|2012-01-06 01:00,6,3.132,3.132,3.132,3.132,30
20120501|2012-01-06 02:30,6,3.132,3.132,3.132,3.132,24
20120501|2012-01-06 03:30,6,3.134,3.134,3.132,3.132,25
20120501|2012-01-06 04:30,6,3.128,3.141,3.128,3.141,5
20120501|2012-01-06 05:30,6,3.152,3.152,3.152,3.152,1
20120501|2012-01-06 06:30,6,3.158,3.158,3.158,3.158,1
20120501|2012-01-06 07:00,6,3.157,3.166,3.157,3.162,37
20120501|2012-01-06 07:30,6,3.164,3.164,3.154,3.16,19
20120501|2012-01-06 08:00,6,3.159,3.183,3.159,3.162,114
20120501|2012-01-06 08:30,6,3.162,3.162,3.145,3.157,59
20120501|2012-01-06 09:00,6,3.147,3.171,3.142,3.171,266
20120501|2012-01-06 09:30,6,3.171,3.192,3.17,3.19,151
20120501|2012-01-06 10:00,6,3.191,3.204,3.191,3.196,454
20120501|2012-01-06 10:30,6,3.189,3.192,3.177,3.186,107
20120501|2012-01-06 11:00,6,3.195,3.201,3.187,3.199,38
20120501|2012-01-06 11:30,6,3.2,3.208,3.199,3.2,90
20120501|2012-01-06 12:00,6,3.197,3.201,3.193,3.197,20
20120501|2012-01-06 12:30,6,3.193,3.193,3.185,3.19,66
20120501|2012-01-06 13:00,6,3.192,3.209,3.192,3.205,277
20120501|2012-01-06 13:30,6,3.202,3.207,3.2,3.203,53
20120501|2012-01-06 14:00,6,3.206,3.213,3.206,3.213,9
20120501|2012-01-06 14:30,6,3.213,3.219,3.213,3.219,8
20120501|2012-01-06 15:00,6,3.22,3.22,3.217,3.217,5
20120501|2012-01-08 17:00,9,3.162,3.162,3.162,3.162,1
20120501|2012-01-08 20:00,9,3.168,3.168,3.168,3.168,1
20120501|2012-01-08 23:30,9,3.167,3.167,3.167,3.167,1
20120501|2012-01-09 04:00,9,3.174,3.174,3.174,3.174,10
20120501|2012-01-09 05:30,9,3.165,3.165,3.164,3.164,12
20120501|2012-01-09 06:00,9,3.162,3.162,3.156,3.156,2
20120501|2012-01-09 06:30,9,3.153,3.159,3.152,3.156,21
20120501|2012-01-09 07:00,9,3.15,3.152,3.149,3.152,3
20120501|2012-01-09 07:30,9,3.15,3.15,3.142,3.142,77
20120501|2012-01-09 08:00,9,3.154,3.17,3.148,3.17,90
20120501|2012-01-09 08:30,9,3.172,3.173,3.154,3.155,51
20120501|2012-01-09 09:00,9,3.151,3.158,3.151,3.158,15
20120501|2012-01-09 09:30,9,3.159,3.162,3.155,3.159,207
20120501|2012-01-09 10:00,9,3.158,3.159,3.138,3.159,73
20120501|2012-01-09 10:30,9,3.153,3.172,3.153,3.164,72
20120501|2012-01-09 11:00,9,3.168,3.178,3.16,3.166,116
20120501|2012-01-09 11:30,9,3.172,3.18,3.172,3.172,47
20120501|2012-01-09 12:00,9,3.172,3.174,3.165,3.168,38
20120501|2012-01-09 12:30,9,3.159,3.178,3.155,3.168,166
20120501|2012-01-09 13:00,9,3.171,3.179,3.158,3.172,299
20120501|2012-01-09 13:30,9,3.165,3.172,3.165,3.172,49
20120501|2012-01-09 15:00,9,3.176,3.176,3.176,3.176,2
20120501|2012-01-10 04:00,10,3.148,3.148,3.148,3.148,1
20120501|2012-01-10 06:00,10,3.18,3.18,3.18,3.18,1
20120501|2012-01-10 07:00,10,3.183,3.204,3.183,3.192,62
20120501|2012-01-10 07:30,10,3.193,3.198,3.192,3.192,20
20120501|2012-01-10 08:00,10,3.185,3.197,3.169,3.17,121
20120501|2012-01-10 08:30,10,3.169,3.169,3.132,3.132,326
20120501|2012-01-10 09:00,10,3.125,3.136,3.125,3.134,122
20120501|2012-01-10 09:30,10,3.136,3.137,3.11,3.116,64
20120501|2012-01-10 10:00,10,3.114,3.126,3.114,3.114,31
20120501|2012-01-10 10:30,10,3.113,3.113,3.082,3.084,77
20120501|2012-01-10 11:00,10,3.086,3.087,3.065,3.079,109
20120501|2012-01-10 11:30,10,3.079,3.082,3.075,3.075,3
20120501|2012-01-10 12:00,10,3.077,3.084,3.076,3.079,17
20120501|2012-01-10 12:30,10,3.084,3.085,3.081,3.085,30
20120501|2012-01-10 13:00,10,3.086,3.105,3.086,3.105,715
20120501|2012-01-10 13:30,10,3.105,3.105,3.098,3.103,125
20120501|2012-01-10 14:00,10,3.102,3.103,3.094,3.094,14
20120501|2012-01-10 14:30,10,3.089,3.089,3.085,3.086,7
20120501|2012-01-10 15:30,10,3.081,3.087,3.081,3.087,2
20120501|2012-01-10 16:00,10,3.084,3.084,3.084,3.084,2
20120501|2012-01-10 17:00,11,3.093,3.094,3.093,3.094,4
20120501|2012-01-10 22:00,11,3.065,3.065,3.06,3.061,15
20120501|2012-01-10 22:30,11,3.048,3.054,3.048,3.054,3
20120501|2012-01-10 23:00,11,3.058,3.058,3.058,3.058,4
20120501|2012-01-10 23:30,11,3.058,3.06,3.057,3.06,12
20120501|2012-01-11 00:00,11,3.06,3.06,3.06,3.06,3
20120501|2012-01-11 00:30,11,3.062,3.064,3.062,3.064,5
20120501|2012-01-11 01:00,11,3.062,3.063,3.062,3.063,3
20120501|2012-01-11 01:30,11,3.067,3.067,3.067,3.067,1
20120501|2012-01-11 02:00,11,3.062,3.062,3.062,3.062,1
20120501|2012-01-11 02:30,11,3.062,3.062,3.062,3.062,1
20120501|2012-01-11 03:00,11,3.062,3.062,3.062,3.062,1
20120501|2012-01-11 03:30,11,3.065,3.065,3.065,3.065,1
20120501|2012-01-11 04:30,11,3.06,3.06,3.03,3.038,5
20120501|2012-01-11 05:00,11,3.036,3.036,3.025,3.025,33
20120501|2012-01-11 05:30,11,3.028,3.028,3.028,3.028,1
20120501|2012-01-11 06:00,11,3.018,3.019,3.016,3.019,4
20120501|2012-01-11 06:30,11,3.012,3.016,2.991,3.003,47
20120501|2012-01-11 07:00,11,3.006,3.01,2.972,2.987,136
20120501|2012-01-11 07:30,11,2.993,2.998,2.974,2.981,77
20120501|2012-01-11 08:00,11,2.982,2.992,2.979,2.985,170
20120501|2012-01-11 08:30,11,2.989,2.995,2.987,2.991,37
20120501|2012-01-11 09:00,11,2.989,2.989,2.961,2.966,362
20120501|2012-01-11 09:30,11,2.962,2.967,2.947,2.966,94
20120501|2012-01-11 10:00,11,2.958,2.959,2.931,2.95,275
20120501|2012-01-11 10:30,11,2.948,2.948,2.932,2.94,70
20120501|2012-01-11 11:00,11,2.94,2.944,2.933,2.938,73
20120501|2012-01-11 11:30,11,2.932,2.937,2.93,2.933,16
20120501|2012-01-11 12:00,11,2.934,2.934,2.909,2.917,63
20120501|2012-01-11 12:30,11,2.922,2.94,2.915,2.94,184
20120501|2012-01-11 13:00,11,2.939,2.958,2.939,2.949,119
20120501|2012-01-11 13:30,11,2.95,2.952,2.945,2.951,46
20120501|2012-01-11 14:00,11,2.951,2.952,2.951,2.952,38
20120501|2012-01-11 14:30,11,2.954,2.96,2.954,2.96,10
20120501|2012-01-11 15:00,11,2.957,2.957,2.957,2.957,15
20120501|2012-01-11 15:30,11,2.956,2.956,2.951,2.951,5
20120501|2012-01-11 19:00,12,2.94,2.94,2.94,2.94,10
20120501|2012-01-11 19:30,12,2.935,2.935,2.935,2.935,1
20120501|2012-01-11 20:00,12,2.93,2.93,2.928,2.928,6
20120501|2012-01-11 22:30,12,2.929,2.929,2.929,2.929,1
20120501|2012-01-11 23:00,12,2.935,2.949,2.935,2.949,3
20120501|2012-01-12 01:30,12,2.946,2.946,2.946,2.946,2
20120501|2012-01-12 02:30,12,2.944,2.944,2.944,2.944,1
20120501|2012-01-12 03:30,12,2.909,2.909,2.909,2.909,10
20120501|2012-01-12 04:00,12,2.904,2.904,2.9,2.9,4
20120501|2012-01-12 04:30,12,2.91,2.91,2.887,2.887,3
20120501|2012-01-12 05:30,12,2.893,2.893,2.893,2.893,2
20120501|2012-01-12 06:00,12,2.9,2.909,2.9,2.904,13
20120501|2012-01-12 06:30,12,2.902,2.902,2.902,2.902,1
20120501|2012-01-12 07:00,12,2.883,2.891,2.88,2.882,56
20120501|2012-01-12 07:30,12,2.892,2.897,2.883,2.896,116
20120501|2012-01-12 08:00,12,2.901,2.904,2.89,2.891,206
20120501|2012-01-12 08:30,12,2.891,2.905,2.891,2.903,55
20120501|2012-01-12 09:00,12,2.903,2.912,2.897,2.902,77
20120501|2012-01-12 09:30,12,2.866,2.878,2.849,2.874,229
20120501|2012-01-12 10:00,12,2.873,2.881,2.852,2.866,91
20120501|2012-01-12 10:30,12,2.864,2.874,2.859,2.874,168
20120501|2012-01-12 11:00,12,2.876,2.881,2.874,2.88,19
20120501|2012-01-12 11:30,12,2.882,2.882,2.863,2.863,24
20120501|2012-01-12 12:00,12,2.87,2.87,2.856,2.864,262
20120501|2012-01-12 12:30,12,2.866,2.877,2.865,2.877,56
20120501|2012-01-12 13:00,12,2.882,2.901,2.882,2.9,1385
20120501|2012-01-12 13:30,12,2.9,2.905,2.894,2.9,183
20120501|2012-01-12 14:00,12,2.905,2.914,2.905,2.908,6
20120501|2012-01-12 14:30,12,2.917,2.917,2.917,2.917,1
20120501|2012-01-12 15:00,12,2.913,2.913,2.913,2.913,1
20120501|2012-01-12 15:30,12,2.919,2.919,2.919,2.919,2
20120501|2012-01-12 16:00,12,2.911,2.911,2.89,2.89,12
20120501|2012-01-12 17:00,13,2.903,2.903,2.903,2.903,1
20120501|2012-01-12 19:00,13,2.884,2.884,2.884,2.884,1
20120501|2012-01-12 19:30,13,2.875,2.875,2.875,2.875,1
20120501|2012-01-12 20:30,13,2.876,2.876,2.87,2.87,3
20120501|2012-01-12 21:30,13,2.88,2.88,2.88,2.88,5
20120501|2012-01-12 23:00,13,2.881,2.881,2.881,2.881,1
20120501|2012-01-13 00:00,13,2.885,2.886,2.885,2.886,3
20120501|2012-01-13 00:30,13,2.885,2.885,2.885,2.885,24
20120501|2012-01-13 01:00,13,2.881,2.881,2.881,2.881,27
20120501|2012-01-13 02:00,13,2.881,2.882,2.881,2.882,12
20120501|2012-01-13 02:30,13,2.882,2.888,2.882,2.888,13
20120501|2012-01-13 03:00,13,2.888,2.888,2.886,2.886,78
20120501|2012-01-13 04:30,13,2.871,2.871,2.847,2.847,20
20120501|2012-01-13 05:00,13,2.861,2.87,2.861,2.87,11
20120501|2012-01-13 05:30,13,2.872,2.872,2.85,2.85,8
20120501|2012-01-13 06:00,13,2.851,2.851,2.851,2.851,2
20120501|2012-01-13 07:00,13,2.868,2.884,2.86,2.884,123
20120501|2012-01-13 07:30,13,2.859,2.87,2.858,2.87,55
20120501|2012-01-13 08:00,13,2.873,2.888,2.863,2.886,205
20120501|2012-01-13 08:30,13,2.889,2.898,2.883,2.888,73
20120501|2012-01-13 09:00,13,2.888,2.897,2.888,2.895,29
20120501|2012-01-13 09:30,13,2.881,2.884,2.872,2.875,121
20120501|2012-01-13 10:00,13,2.874,2.874,2.862,2.868,121
20120501|2012-01-13 10:30,13,2.873,2.873,2.864,2.866,51
20120501|2012-01-13 11:00,13,2.866,2.867,2.848,2.848,57
20120501|2012-01-13 11:30,13,2.848,2.86,2.846,2.858,66
20120501|2012-01-13 12:00,13,2.859,2.863,2.846,2.848,55
20120501|2012-01-13 12:30,13,2.85,2.864,2.85,2.861,128
20120501|2012-01-13 13:00,13,2.861,2.87,2.86,2.868,373
20120501|2012-01-13 13:30,13,2.867,2.868,2.843,2.843,59
20120501|2012-01-13 14:00,13,2.849,2.849,2.838,2.839,7
20120501|2012-01-13 14:30,13,2.829,2.829,2.826,2.827,7
20120501|2012-01-13 15:00,13,2.835,2.835,2.833,2.833,4
20120501|2012-01-15 17:00,17,2.762,2.762,2.762,2.762,1
20120501|2012-01-15 17:30,17,2.758,2.76,2.756,2.758,9
20120501|2012-01-15 18:00,17,2.761,2.761,2.761,2.761,5
20120501|2012-01-15 18:30,17,2.763,2.763,2.763,2.763,2
20120501|2012-01-15 19:00,17,2.767,2.767,2.767,2.767,2
20120501|2012-01-15 20:00,17,2.773,2.773,2.773,2.773,2
20120501|2012-01-15 21:30,17,2.774,2.774,2.762,2.762,7
20120501|2012-01-15 22:00,17,2.76,2.76,2.76,2.76,2
20120501|2012-01-15 23:00,17,2.762,2.762,2.762,2.762,1
20120501|2012-01-15 23:30,17,2.758,2.758,2.758,2.758,1
20120501|2012-01-16 00:00,17,2.758,2.758,2.757,2.757,8
20120501|2012-01-16 00:30,17,2.758,2.759,2.757,2.758,13
20120501|2012-01-16 01:00,17,2.757,2.759,2.75,2.751,122
20120501|2012-01-16 01:30,17,2.751,2.751,2.751,2.751,10
20120501|2012-01-16 02:00,17,2.748,2.756,2.746,2.753,87
20120501|2012-01-16 02:30,17,2.751,2.752,2.751,2.751,30
20120501|2012-01-16 03:00,17,2.748,2.751,2.747,2.747,20
20120501|2012-01-16 03:30,17,2.745,2.746,2.744,2.746,33
20120501|2012-01-16 04:00,17,2.748,2.748,2.743,2.745,80
20120501|2012-01-16 04:30,17,2.747,2.752,2.745,2.752,71
20120501|2012-01-16 05:00,17,2.752,2.752,2.752,2.752,24
20120501|2012-01-16 06:00,17,2.746,2.746,2.746,2.746,1
20120501|2012-01-16 07:00,17,2.769,2.769,2.769,2.769,5
20120501|2012-01-16 07:30,17,2.762,2.764,2.749,2.749,9
20120501|2012-01-16 08:00,17,2.749,2.773,2.747,2.747,13
20120501|2012-01-16 08:30,17,2.741,2.741,2.731,2.733,10
20120501|2012-01-16 09:00,17,2.732,2.736,2.732,2.735,10
20120501|2012-01-16 09:30,17,2.737,2.738,2.732,2.738,9
20120501|2012-01-16 10:00,17,2.739,2.747,2.739,2.746,6
20120501|2012-01-16 10:30,17,2.746,2.749,2.734,2.735,23
20120501|2012-01-16 11:00,17,2.737,2.737,2.733,2.734,22
20120501|2012-01-16 11:30,17,2.736,2.736,2.736,2.736,15
20120501|2012-01-16 12:00,17,2.741,2.741,2.74,2.74,3
20120501|2012-01-16 17:00,17,2.737,2.737,2.737,2.737,2
20120501|2012-01-16 18:30,17,2.736,2.736,2.734,2.734,4
20120501|2012-01-16 19:00,17,2.734,2.755,2.734,2.755,8
20120501|2012-01-16 19:30,17,2.757,2.76,2.757,2.76,6
20120501|2012-01-16 20:00,17,2.752,2.752,2.752,2.752,1
20120501|2012-01-16 20:30,17,2.746,2.749,2.746,2.747,10
20120501|2012-01-17 03:00,17,2.74,2.74,2.74,2.74,1
20120501|2012-01-17 04:30,17,2.766,2.766,2.76,2.762,9
20120501|2012-01-17 05:30,17,2.753,2.759,2.753,2.759,2
20120501|2012-01-17 06:00,17,2.765,2.77,2.755,2.755,4
20120501|2012-01-17 06:30,17,2.756,2.764,2.754,2.764,33
20120501|2012-01-17 07:00,17,2.773,2.776,2.749,2.756,44
20120501|2012-01-17 07:30,17,2.757,2.762,2.757,2.762,3
20120501|2012-01-17 08:00,17,2.76,2.765,2.729,2.733,280
20120501|2012-01-17 08:30,17,2.729,2.738,2.71,2.71,138
20120501|2012-01-17 09:00,17,2.71,2.71,2.669,2.691,269
20120501|2012-01-17 09:30,17,2.693,2.694,2.666,2.668,217
20120501|2012-01-17 10:00,17,2.669,2.669,2.645,2.666,263
20120501|2012-01-17 10:30,17,2.666,2.688,2.659,2.677,151
20120501|2012-01-17 11:00,17,2.678,2.68,2.649,2.655,96
20120501|2012-01-17 11:30,17,2.654,2.671,2.649,2.67,104
20120501|2012-01-17 12:00,17,2.673,2.674,2.657,2.657,31
20120501|2012-01-17 12:30,17,2.658,2.674,2.656,2.674,73
20120501|2012-01-17 13:00,17,2.672,2.695,2.67,2.692,166
20120501|2012-01-17 13:30,17,2.693,2.698,2.684,2.696,37
20120501|2012-01-17 14:00,17,2.697,2.697,2.687,2.687,26
20120501|2012-01-17 14:30,17,2.687,2.687,2.684,2.684,2
20120501|2012-01-17 15:00,17,2.682,2.691,2.682,2.69,5
20120501|2012-01-17 15:30,17,2.692,2.692,2.692,2.692,5
20120501|2012-01-17 17:00,18,2.685,2.685,2.685,2.685,1
20120501|2012-01-17 17:30,18,2.692,2.692,2.692,2.692,1
20120501|2012-01-17 18:30,18,2.688,2.688,2.688,2.688,1
20120501|2012-01-17 19:00,18,2.684,2.684,2.678,2.678,2
20120501|2012-01-17 21:30,18,2.682,2.682,2.682,2.682,1
20120501|2012-01-17 22:00,18,2.684,2.684,2.684,2.684,1
20120501|2012-01-17 22:30,18,2.682,2.682,2.682,2.682,1
20120501|2012-01-17 23:30,18,2.68,2.68,2.678,2.678,53
20120501|2012-01-18 00:00,18,2.677,2.678,2.677,2.678,25
20120501|2012-01-18 00:30,18,2.678,2.678,2.677,2.678,13
20120501|2012-01-18 01:00,18,2.678,2.678,2.675,2.675,73
20120501|2012-01-18 02:30,18,2.674,2.674,2.674,2.674,1
20120501|2012-01-18 04:30,18,2.678,2.678,2.678,2.678,1
20120501|2012-01-18 05:00,18,2.69,2.69,2.69,2.69,2
20120501|2012-01-18 06:00,18,2.703,2.713,2.703,2.713,14
20120501|2012-01-18 06:30,18,2.72,2.726,2.717,2.717,54
20120501|2012-01-18 07:00,18,2.711,2.723,2.703,2.72,25
20120501|2012-01-18 07:30,18,2.721,2.733,2.718,2.719,81
20120501|2012-01-18 08:00,18,2.719,2.73,2.706,2.716,121
20120501|2012-01-18 08:30,18,2.719,2.732,2.711,2.713,57
20120501|2012-01-18 09:00,18,2.71,2.71,2.685,2.686,226
20120501|2012-01-18 09:30,18,2.688,2.71,2.687,2.71,157
20120501|2012-01-18 10:00,18,2.712,2.721,2.695,2.695,114
20120501|2012-01-18 10:30,18,2.696,2.699,2.657,2.659,187
20120501|2012-01-18 11:00,18,2.664,2.682,2.657,2.678,103
20120501|2012-01-18 11:30,18,2.668,2.678,2.667,2.677,71
20120501|2012-01-18 12:00,18,2.673,2.683,2.67,2.681,53
20120501|2012-01-18 12:30,18,2.678,2.691,2.678,2.678,69
20120501|2012-01-18 13:00,18,2.677,2.692,2.677,2.687,389
20120501|2012-01-18 13:30,18,2.686,2.695,2.683,2.695,45
20120501|2012-01-18 14:00,18,2.693,2.693,2.691,2.693,12
20120501|2012-01-18 14:30,18,2.694,2.694,2.694,2.694,3
20120501|2012-01-18 15:00,18,2.692,2.7,2.692,2.7,21
20120501|2012-01-18 17:30,19,2.7,2.701,2.7,2.701,4
20120501|2012-01-18 18:30,19,2.695,2.695,2.695,2.695,1
20120501|2012-01-18 19:30,19,2.685,2.685,2.685,2.685,1
20120501|2012-01-18 20:00,19,2.685,2.685,2.685,2.685,2
20120501|2012-01-18 20:30,19,2.685,2.685,2.685,2.685,1
20120501|2012-01-18 21:30,19,2.687,2.687,2.687,2.687,6
20120501|2012-01-18 22:00,19,2.675,2.675,2.665,2.665,4
20120501|2012-01-18 22:30,19,2.641,2.641,2.636,2.64,12
20120501|2012-01-18 23:30,19,2.654,2.656,2.654,2.655,95
20120501|2012-01-19 00:00,19,2.654,2.654,2.652,2.652,27
20120501|2012-01-19 01:00,19,2.655,2.655,2.655,2.655,1
20120501|2012-01-19 02:00,19,2.653,2.653,2.653,2.653,1
20120501|2012-01-19 03:00,19,2.653,2.653,2.653,2.653,9
20120501|2012-01-19 03:30,19,2.638,2.638,2.638,2.638,11
20120501|2012-01-19 04:00,19,2.638,2.642,2.638,2.642,4
20120501|2012-01-19 05:00,19,2.643,2.646,2.643,2.646,6
20120501|2012-01-19 05:30,19,2.648,2.654,2.648,2.654,4
20120501|2012-01-19 06:00,19,2.66,2.66,2.66,2.66,1
20120501|2012-01-19 07:00,19,2.652,2.652,2.625,2.625,66
20120501|2012-01-19 07:30,19,2.628,2.642,2.628,2.642,47
20120501|2012-01-19 08:00,19,2.646,2.652,2.634,2.637,143
20120501|2012-01-19 08:30,19,2.636,2.644,2.635,2.64,137
20120501|2012-01-19 09:00,19,2.638,2.638,2.611,2.625,201
20120501|2012-01-19 09:30,19,2.628,2.65,2.575,2.579,464
20120501|2012-01-19 10:00,19,2.579,2.592,2.575,2.575,226
20120501|2012-01-19 10:30,19,2.577,2.583,2.563,2.569,173
20120501|2012-01-19 11:00,19,2.569,2.588,2.569,2.582,354
20120501|2012-01-19 11:30,19,2.577,2.579,2.565,2.576,70
20120501|2012-01-19 12:00,19,2.575,2.582,2.575,2.58,50
20120501|2012-01-19 12:30,19,2.58,2.58,2.561,2.563,42
20120501|2012-01-19 13:00,19,2.561,2.566,2.551,2.561,206
20120501|2012-01-19 13:30,19,2.563,2.564,2.553,2.553,32
20120501|2012-01-19 14:00,19,2.557,2.557,2.544,2.544,11
20120501|2012-01-19 14:30,19,2.549,2.561,2.549,2.561,9
20120501|2012-01-19 15:00,19,2.553,2.553,2.547,2.548,7
20120501|2012-01-19 15:30,19,2.55,2.55,2.547,2.547,2
20120501|2012-01-19 17:30,20,2.538,2.538,2.538,2.538,1
20120501|2012-01-19 18:00,20,2.544,2.544,2.544,2.544,1
20120501|2012-01-19 19:30,20,2.545,2.545,2.545,2.545,2
20120501|2012-01-19 20:00,20,2.54,2.54,2.54,2.54,1
20120501|2012-01-19 20:30,20,2.54,2.55,2.54,2.55,13
20120501|2012-01-19 21:00,20,2.544,2.544,2.543,2.543,3
20120501|2012-01-19 22:00,20,2.55,2.554,2.55,2.554,3
20120501|2012-01-19 23:30,20,2.59,2.591,2.573,2.573,4
20120501|2012-01-20 00:00,20,2.574,2.574,2.574,2.574,1
20120501|2012-01-20 00:30,20,2.577,2.577,2.577,2.577,1
20120501|2012-01-20 01:00,20,2.574,2.574,2.574,2.574,1
20120501|2012-01-20 01:30,20,2.574,2.574,2.574,2.574,2
20120501|2012-01-20 02:30,20,2.56,2.56,2.56,2.56,1
20120501|2012-01-20 04:00,20,2.576,2.578,2.576,2.578,4
20120501|2012-01-20 04:30,20,2.573,2.573,2.573,2.573,1
20120501|2012-01-20 05:00,20,2.581,2.591,2.581,2.59,9
20120501|2012-01-20 05:30,20,2.594,2.594,2.59,2.59,3
20120501|2012-01-20 06:00,20,2.577,2.577,2.577,2.577,1
20120501|2012-01-20 06:30,20,2.585,2.586,2.575,2.581,29
20120501|2012-01-20 07:00,20,2.565,2.569,2.548,2.548,50
20120501|2012-01-20 07:30,20,2.551,2.56,2.537,2.541,82
20120501|2012-01-20 08:00,20,2.539,2.581,2.539,2.58,398
20120501|2012-01-20 08:30,20,2.582,2.582,2.568,2.581,139
20120501|2012-01-20 09:00,20,2.584,2.607,2.581,2.584,305
20120501|2012-01-20 09:30,20,2.583,2.586,2.576,2.577,95
20120501|2012-01-20 10:00,20,2.577,2.577,2.558,2.569,268
20120501|2012-01-20 10:30,20,2.57,2.57,2.553,2.569,176
20120501|2012-01-20 11:00,20,2.571,2.602,2.571,2.596,102
20120501|2012-01-20 11:30,20,2.598,2.598,2.576,2.591,37
20120501|2012-01-20 12:00,20,2.587,2.602,2.579,2.601,58
20120501|2012-01-20 12:30,20,2.6,2.612,2.597,2.604,80
20120501|2012-01-20 13:00,20,2.606,2.614,2.601,2.614,186
20120501|2012-01-20 13:30,20,2.613,2.635,2.612,2.634,95
20120501|2012-01-20 14:00,20,2.639,2.639,2.628,2.639,17
20120501|2012-01-20 14:30,20,2.638,2.638,2.62,2.62,5
20120501|2012-01-20 15:00,20,2.615,2.615,2.614,2.614,3
20120501|2012-01-20 15:30,20,2.615,2.616,2.614,2.614,5
20120501|2012-01-22 17:00,23,2.55,2.566,2.55,2.555,86
20120501|2012-01-22 17:30,23,2.553,2.553,2.553,2.553,5
20120501|2012-01-22 18:00,23,2.56,2.56,2.56,2.56,3
20120501|2012-01-22 18:30,23,2.557,2.557,2.557,2.557,1
20120501|2012-01-22 20:30,23,2.561,2.561,2.561,2.561,1
20120501|2012-01-22 21:00,23,2.561,2.561,2.561,2.561,2
20120501|2012-01-22 21:30,23,2.551,2.551,2.551,2.551,1
20120501|2012-01-22 23:00,23,2.564,2.564,2.564,2.564,1
20120501|2012-01-23 02:00,23,2.531,2.533,2.528,2.533,11
20120501|2012-01-23 02:30,23,2.53,2.53,2.527,2.527,7
20120501|2012-01-23 04:00,23,2.535,2.535,2.535,2.535,1
20120501|2012-01-23 04:30,23,2.54,2.55,2.54,2.549,22
20120501|2012-01-23 05:00,23,2.556,2.559,2.554,2.559,25
20120501|2012-01-23 06:00,23,2.572,2.59,2.571,2.59,21
20120501|2012-01-23 06:30,23,2.591,2.635,2.591,2.635,60
20120501|2012-01-23 07:00,23,2.642,2.851,2.642,2.789,297
20120501|2012-01-23 07:30,23,2.783,2.821,2.745,2.792,244
20120501|2012-01-23 08:00,23,2.784,2.784,2.711,2.72,386
20120501|2012-01-23 08:30,23,2.724,2.774,2.724,2.747,111
20120501|2012-01-23 09:00,23,2.75,2.756,2.703,2.703,174
20120501|2012-01-23 09:30,23,2.703,2.722,2.693,2.709,110
20120501|2012-01-23 10:00,23,2.707,2.73,2.702,2.72,186
20120501|2012-01-23 10:30,23,2.722,2.733,2.719,2.725,286
20120501|2012-01-23 11:00,23,2.723,2.766,2.723,2.748,217
20120501|2012-01-23 11:30,23,2.748,2.764,2.743,2.764,182
20120501|2012-01-23 12:00,23,2.758,2.774,2.757,2.767,141
20120501|2012-01-23 12:30,23,2.766,2.802,2.766,2.795,486
20120501|2012-01-23 13:00,23,2.797,2.821,2.789,2.819,635
20120501|2012-01-23 13:30,23,2.82,2.845,2.816,2.841,117
20120501|2012-01-23 14:00,23,2.842,2.843,2.838,2.838,17
20120501|2012-01-23 14:30,23,2.834,2.842,2.834,2.841,39
20120501|2012-01-23 15:00,23,2.848,2.876,2.844,2.876,140
20120501|2012-01-23 15:30,23,2.877,2.911,2.877,2.904,256
20120501|2012-01-23 16:00,23,2.9,2.902,2.879,2.879,11
20120501|2012-01-23 17:00,24,2.87,2.87,2.869,2.869,7
20120501|2012-01-23 17:30,24,2.86,2.86,2.86,2.86,1
20120501|2012-01-23 18:00,24,2.864,2.866,2.864,2.866,31
20120501|2012-01-23 18:30,24,2.86,2.86,2.86,2.86,2
20120501|2012-01-23 19:00,24,2.85,2.85,2.85,2.85,3
20120501|2012-01-23 20:00,24,2.862,2.862,2.862,2.862,1
20120501|2012-01-23 21:00,24,2.865,2.865,2.865,2.865,21
20120501|2012-01-23 21:30,24,2.865,2.865,2.865,2.865,4
20120501|2012-01-23 22:00,24,2.865,2.865,2.855,2.855,11
20120501|2012-01-23 23:00,24,2.854,2.854,2.854,2.854,1
20120501|2012-01-24 00:00,24,2.851,2.851,2.85,2.851,25
20120501|2012-01-24 00:30,24,2.851,2.857,2.851,2.857,16
20120501|2012-01-24 02:30,24,2.851,2.851,2.85,2.85,10
20120501|2012-01-24 03:30,24,2.856,2.856,2.856,2.856,5
20120501|2012-01-24 04:00,24,2.883,2.883,2.883,2.883,10
20120501|2012-01-24 04:30,24,2.883,2.891,2.883,2.891,32
20120501|2012-01-24 05:00,24,2.891,2.893,2.877,2.89,28
20120501|2012-01-24 05:30,24,2.875,2.875,2.875,2.875,2
20120501|2012-01-24 06:00,24,2.862,2.92,2.862,2.886,20
20120501|2012-01-24 06:30,24,2.89,2.923,2.886,2.922,43
20120501|2012-01-24 07:00,24,2.927,2.95,2.893,2.899,200
20120501|2012-01-24 07:30,24,2.889,2.889,2.842,2.858,212
20120501|2012-01-24 08:00,24,2.852,2.9,2.844,2.895,392
20120501|2012-01-24 08:30,24,2.893,2.91,2.887,2.91,218
20120501|2012-01-24 09:00,24,2.912,2.943,2.899,2.918,319
20120501|2012-01-24 09:30,24,2.912,2.922,2.872,2.872,232
20120501|2012-01-24 10:00,24,2.871,2.887,2.828,2.849,194
20120501|2012-01-24 10:30,24,2.85,2.85,2.81,2.845,569
20120501|2012-01-24 11:00,24,2.844,2.872,2.838,2.839,127
20120501|2012-01-24 11:30,24,2.842,2.856,2.84,2.856,173
20120501|2012-01-24 12:00,24,2.86,2.874,2.842,2.843,235
20120501|2012-01-24 12:30,24,2.844,2.857,2.822,2.831,320
20120501|2012-01-24 13:00,24,2.837,2.851,2.815,2.849,222
20120501|2012-01-24 13:30,24,2.85,2.851,2.834,2.834,71
20120501|2012-01-24 14:30,24,2.837,2.847,2.837,2.846,42
20120501|2012-01-24 15:00,24,2.86,2.86,2.849,2.849,13
20120501|2012-01-24 15:30,24,2.852,2.856,2.85,2.856,8
20120501|2012-01-24 17:00,25,2.875,2.875,2.875,2.875,1
20120501|2012-01-24 19:30,25,2.887,2.892,2.887,2.888,5
20120501|2012-01-24 21:30,25,2.889,2.889,2.889,2.889,1
20120501|2012-01-24 23:30,25,2.88,2.88,2.88,2.88,6
20120501|2012-01-25 00:00,25,2.886,2.887,2.886,2.887,2
20120501|2012-01-25 00:30,25,2.883,2.884,2.883,2.884,5
20120501|2012-01-25 01:00,25,2.886,2.886,2.886,2.886,3
20120501|2012-01-25 01:30,25,2.886,2.886,2.886,2.886,9
20120501|2012-01-25 02:00,25,2.901,2.901,2.9,2.9,7
20120501|2012-01-25 02:30,25,2.9,2.9,2.9,2.9,24
20120501|2012-01-25 03:00,25,2.899,2.899,2.899,2.899,1
20120501|2012-01-25 03:30,25,2.9,2.9,2.9,2.9,1
20120501|2012-01-25 04:00,25,2.92,2.92,2.92,2.92,12
20120501|2012-01-25 04:30,25,2.925,2.925,2.917,2.918,68
20120501|2012-01-25 05:00,25,2.914,2.914,2.91,2.91,45
20120501|2012-01-25 06:00,25,2.925,2.931,2.925,2.928,8
20120501|2012-01-25 06:30,25,2.91,2.917,2.902,2.907,15
20120501|2012-01-25 07:00,25,2.908,2.909,2.899,2.906,62
20120501|2012-01-25 07:30,25,2.907,2.911,2.885,2.89,117
20120501|2012-01-25 08:00,25,2.892,2.899,2.876,2.88,479
20120501|2012-01-25 08:30,25,2.881,2.934,2.881,2.906,296
20120501|2012-01-25 09:00,25,2.904,2.913,2.893,2.899,215
20120501|2012-01-25 09:30,25,2.899,2.95,2.895,2.94,544
20120501|2012-01-25 10:00,25,2.938,2.964,2.919,2.95,188
20120501|2012-01-25 10:30,25,2.953,2.998,2.946,2.947,336
20120501|2012-01-25 11:00,25,2.946,2.965,2.929,2.955,171
20120501|2012-01-25 11:30,25,2.948,2.975,2.939,2.94,120
20120501|2012-01-25 12:00,25,2.934,2.934,2.908,2.925,302
20120501|2012-01-25 12:30,25,2.927,2.937,2.91,2.919,99
20120501|2012-01-25 13:00,25,2.929,2.96,2.925,2.956,210
20120501|2012-01-25 13:30,25,2.955,2.963,2.942,2.963,46
20120501|2012-01-25 14:00,25,2.955,2.957,2.955,2.957,5
20120501|2012-01-25 14:30,25,2.964,2.964,2.964,2.964,1
20120501|2012-01-25 15:00,25,2.967,2.97,2.967,2.968,10
20120501|2012-01-25 16:00,25,2.979,2.979,2.978,2.978,16
20120501|2012-01-25 17:00,26,2.975,2.976,2.975,2.976,2
20120501|2012-01-25 17:30,26,2.975,2.975,2.975,2.975,2
20120501|2012-01-25 18:00,26,2.983,2.983,2.983,2.983,2
20120501|2012-01-25 19:00,26,2.975,2.975,2.975,2.975,1
20120501|2012-01-25 19:30,26,2.975,2.975,2.975,2.975,3
20120501|2012-01-25 23:30,26,2.984,2.984,2.984,2.984,1
20120501|2012-01-26 02:00,26,2.995,2.998,2.995,2.998,8
20120501|2012-01-26 03:30,26,3.01,3.013,3.01,3.013,2
20120501|2012-01-26 05:00,26,3.012,3.012,2.996,2.996,62
20120501|2012-01-26 06:30,26,2.989,2.989,2.962,2.972,22
20120501|2012-01-26 07:00,26,2.965,2.965,2.93,2.931,246
20120501|2012-01-26 07:30,26,2.928,2.946,2.903,2.906,273
20120501|2012-01-26 08:00,26,2.906,2.925,2.901,2.905,597
20120501|2012-01-26 08:30,26,2.908,2.913,2.888,2.895,227
20120501|2012-01-26 09:00,26,2.896,2.933,2.892,2.915,186
20120501|2012-01-26 09:30,26,2.933,2.951,2.856,2.867,636
20120501|2012-01-26 10:00,26,2.871,2.879,2.787,2.798,716
20120501|2012-01-26 10:30,26,2.792,2.812,2.779,2.784,294
20120501|2012-01-26 11:00,26,2.792,2.811,2.778,2.805,514
20120501|2012-01-26 11:30,26,2.808,2.826,2.802,2.802,119
20120501|2012-01-26 12:00,26,2.804,2.819,2.803,2.811,55
20120501|2012-01-26 12:30,26,2.809,2.824,2.797,2.822,174
20120501|2012-01-26 13:00,26,2.824,2.859,2.822,2.858,397
20120501|2012-01-26 13:30,26,2.859,2.859,2.85,2.851,110
20120501|2012-01-26 14:00,26,2.848,2.848,2.845,2.845,32
20120501|2012-01-26 14:30,26,2.844,2.844,2.839,2.839,32
20120501|2012-01-26 15:00,26,2.842,2.845,2.841,2.845,5
20120501|2012-01-26 15:30,26,2.848,2.852,2.848,2.852,9
20120501|2012-01-26 16:00,26,2.847,2.848,2.845,2.846,10
20120501|2012-01-26 17:00,27,2.848,2.848,2.848,2.848,1
20120501|2012-01-26 20:00,27,2.825,2.825,2.825,2.825,4
20120501|2012-01-26 20:30,27,2.807,2.807,2.807,2.807,2
20120501|2012-01-26 21:00,27,2.81,2.81,2.81,2.81,1
20120501|2012-01-26 21:30,27,2.81,2.817,2.81,2.817,3
20120501|2012-01-26 22:30,27,2.825,2.828,2.825,2.828,2
20120501|2012-01-26 23:00,27,2.828,2.828,2.828,2.828,2
20120501|2012-01-26 23:30,27,2.834,2.834,2.834,2.834,1
20120501|2012-01-27 00:30,27,2.847,2.851,2.847,2.85,51
20120501|2012-01-27 02:30,27,2.847,2.847,2.847,2.847,1
20120501|2012-01-27 03:00,27,2.853,2.853,2.853,2.853,1
20120501|2012-01-27 04:30,27,2.877,2.877,2.867,2.867,11
20120501|2012-01-27 05:00,27,2.854,2.854,2.84,2.842,25
20120501|2012-01-27 06:00,27,2.87,2.87,2.87,2.87,1
20120501|2012-01-27 06:30,27,2.856,2.856,2.822,2.855,90
20120501|2012-01-27 07:00,27,2.855,2.855,2.825,2.827,55
20120501|2012-01-27 07:30,27,2.838,2.86,2.829,2.842,232
20120501|2012-01-27 08:00,27,2.843,2.848,2.807,2.807,1119
20120501|2012-01-27 08:30,27,2.805,2.852,2.804,2.838,291
20120501|2012-01-27 09:00,27,2.841,2.859,2.827,2.858,66
20120501|2012-01-27 09:30,27,2.861,2.861,2.807,2.812,155
20120501|2012-01-27 10:00,27,2.817,2.845,2.808,2.841,50
20120501|2012-01-27 10:30,27,2.846,2.919,2.846,2.901,245
20120501|2012-01-27 11:00,27,2.891,2.92,2.891,2.907,65
20120501|2012-01-27 11:30,27,2.902,2.903,2.888,2.897,41
20120501|2012-01-27 12:00,27,2.897,2.897,2.868,2.895,109
20120501|2012-01-27 12:30,27,2.893,2.915,2.893,2.907,108
20120501|2012-01-27 13:00,27,2.908,2.951,2.886,2.947,943
20120501|2012-01-27 13:30,27,2.946,2.947,2.935,2.939,50
20120501|2012-01-27 14:00,27,2.95,2.961,2.95,2.955,62
20120501|2012-01-27 14:30,27,2.956,2.961,2.949,2.95,64
20120501|2012-01-27 15:00,27,2.957,2.957,2.956,2.956,2
20120501|2012-01-27 15:30,27,2.958,2.958,2.957,2.957,5
20120501|2012-01-29 17:00,30,2.998,3.005,2.998,3.003,11
20120501|2012-01-29 17:30,30,3,3.011,3,3.011,55
20120501|2012-01-29 18:00,30,3.015,3.015,3.015,3.015,31
20120501|2012-01-29 18:30,30,3.015,3.015,2.996,2.996,34
20120501|2012-01-29 19:00,30,3.006,3.006,3.006,3.006,1
20120501|2012-01-29 21:30,30,2.997,2.997,2.996,2.996,10
20120501|2012-01-29 23:00,30,2.994,2.994,2.992,2.992,2
20120501|2012-01-30 00:00,30,2.99,2.99,2.99,2.99,1
20120501|2012-01-30 02:00,30,2.979,2.979,2.979,2.979,1
20120501|2012-01-30 03:00,30,2.978,2.978,2.978,2.978,1
20120501|2012-01-30 04:30,30,2.979,2.98,2.975,2.975,5
20120501|2012-01-30 05:00,30,2.968,2.968,2.956,2.956,50
20120501|2012-01-30 05:30,30,2.976,2.976,2.976,2.976,2
20120501|2012-01-30 06:00,30,2.976,2.976,2.966,2.966,30
20120501|2012-01-30 06:30,30,2.954,2.954,2.912,2.912,30
20120501|2012-01-30 07:00,30,2.912,2.916,2.895,2.915,96
20120501|2012-01-30 07:30,30,2.918,2.925,2.91,2.917,131
20120501|2012-01-30 08:00,30,2.914,2.946,2.909,2.945,250
20120501|2012-01-30 08:30,30,2.948,2.965,2.938,2.952,90
20120501|2012-01-30 09:00,30,2.95,2.95,2.946,2.949,12
20120501|2012-01-30 09:30,30,2.957,2.98,2.956,2.956,79
20120501|2012-01-30 10:00,30,2.954,2.964,2.929,2.96,143
20120501|2012-01-30 10:30,30,2.963,2.976,2.96,2.965,45
20120501|2012-01-30 11:00,30,2.955,2.957,2.901,2.921,214
20120501|2012-01-30 11:30,30,2.913,2.934,2.913,2.932,100
20120501|2012-01-30 12:00,30,2.933,2.935,2.921,2.927,83
20120501|2012-01-30 12:30,30,2.92,2.92,2.901,2.906,130
20120501|2012-01-30 13:00,30,2.906,2.926,2.891,2.898,168
20120501|2012-01-30 13:30,30,2.897,2.897,2.891,2.892,45
20120501|2012-01-30 14:00,30,2.888,2.888,2.875,2.881,75
20120501|2012-01-30 14:30,30,2.882,2.882,2.845,2.845,101
20120501|2012-01-30 15:00,30,2.849,2.855,2.849,2.85,4
20120501|2012-01-30 15:30,30,2.838,2.838,2.838,2.838,1
20120501|2012-01-30 19:30,31,2.85,2.85,2.85,2.85,1
20120501|2012-01-30 23:00,31,2.845,2.845,2.845,2.845,12
20120501|2012-01-30 23:30,31,2.85,2.851,2.849,2.851,83
20120501|2012-01-31 00:00,31,2.852,2.852,2.851,2.852,89
20120501|2012-01-31 00:30,31,2.852,2.854,2.852,2.853,79
20120501|2012-01-31 02:00,31,2.854,2.854,2.854,2.854,59
20120501|2012-01-31 03:00,31,2.853,2.853,2.852,2.852,4
20120501|2012-01-31 04:00,31,2.87,2.87,2.869,2.869,20
20120501|2012-01-31 04:30,31,2.869,2.869,2.847,2.849,16
20120501|2012-01-31 05:00,31,2.85,2.851,2.841,2.842,86
20120501|2012-01-31 05:30,31,2.843,2.846,2.839,2.841,85
20120501|2012-01-31 06:00,31,2.835,2.835,2.8,2.8,17
20120501|2012-01-31 06:30,31,2.795,2.796,2.761,2.761,81
20120501|2012-01-31 07:00,31,2.77,2.777,2.747,2.77,100
20120501|2012-01-31 07:30,31,2.773,2.773,2.754,2.769,84
20120501|2012-01-31 08:00,31,2.764,2.775,2.753,2.757,236
20120501|2012-01-31 08:30,31,2.755,2.766,2.747,2.758,517
20120501|2012-01-31 09:00,31,2.76,2.766,2.756,2.759,66
20120501|2012-01-31 09:30,31,2.758,2.76,2.724,2.738,134
20120501|2012-01-31 10:00,31,2.741,2.741,2.728,2.732,43
20120501|2012-01-31 10:30,31,2.736,2.743,2.708,2.728,206
20120501|2012-01-31 11:00,31,2.726,2.731,2.712,2.717,193
20120501|2012-01-31 11:30,31,2.722,2.746,2.722,2.732,139
20120501|2012-01-31 12:00,31,2.738,2.752,2.726,2.752,218
20120501|2012-01-31 12:30,31,2.751,2.751,2.734,2.734,84
20120501|2012-01-31 13:00,31,2.743,2.754,2.734,2.735,452
20120501|2012-01-31 13:30,31,2.735,2.738,2.733,2.736,62
20120501|2012-01-31 14:00,31,2.735,2.736,2.71,2.71,158
20120501|2012-01-31 14:30,31,2.712,2.715,2.7,2.708,57
20120501|2012-01-31 15:00,31,2.709,2.711,2.705,2.711,25
20120501|2012-01-31 15:30,31,2.71,2.71,2.705,2.705,6
20120501|2012-01-31 16:00,31,2.7,2.701,2.699,2.7,27
20120501|2012-01-31 17:00,1,2.691,2.691,2.691,2.691,1
20120501|2012-01-31 17:30,1,2.675,2.675,2.675,2.675,1
20120501|2012-01-31 18:00,1,2.689,2.689,2.689,2.689,1
20120501|2012-01-31 19:00,1,2.687,2.687,2.687,2.687,2
20120501|2012-01-31 20:00,1,2.691,2.691,2.691,2.691,1
20120501|2012-01-31 20:30,1,2.687,2.689,2.687,2.689,2
20120501|2012-01-31 21:30,1,2.671,2.671,2.671,2.671,1
20120501|2012-01-31 22:00,1,2.685,2.687,2.685,2.687,2
20120501|2012-01-31 22:30,1,2.688,2.691,2.683,2.688,8
20120501|2012-01-31 23:00,1,2.691,2.691,2.691,2.691,1
20120501|2012-01-31 23:30,1,2.691,2.699,2.691,2.699,50
20120501|2012-02-01 00:00,1,2.708,2.708,2.708,2.708,19
20120501|2012-02-01 00:30,1,2.706,2.706,2.705,2.705,2
20120501|2012-02-01 01:00,1,2.704,2.704,2.704,2.704,1
20120501|2012-02-01 03:00,1,2.691,2.691,2.691,2.691,1
20120501|2012-02-01 03:30,1,2.691,2.691,2.691,2.691,1
20120501|2012-02-01 04:00,1,2.7,2.7,2.7,2.7,12
20120501|2012-02-01 04:30,1,2.697,2.697,2.678,2.678,10
20120501|2012-02-01 05:00,1,2.678,2.678,2.672,2.675,43
20120501|2012-02-01 05:30,1,2.678,2.679,2.664,2.664,32
20120501|2012-02-01 06:00,1,2.664,2.664,2.64,2.643,8
20120501|2012-02-01 06:30,1,2.641,2.641,2.61,2.611,36
20120501|2012-02-01 07:00,1,2.61,2.633,2.609,2.619,124
20120501|2012-02-01 07:30,1,2.618,2.623,2.611,2.616,143
20120501|2012-02-01 08:00,1,2.618,2.667,2.618,2.66,508
20120501|2012-02-01 08:30,1,2.658,2.694,2.641,2.641,202
20120501|2012-02-01 09:00,1,2.64,2.651,2.634,2.65,107
20120501|2012-02-01 09:30,1,2.651,2.667,2.651,2.66,56
20120501|2012-02-01 10:00,1,2.656,2.664,2.649,2.653,75
20120501|2012-02-01 10:30,1,2.657,2.663,2.631,2.651,219
20120501|2012-02-01 11:00,1,2.653,2.667,2.646,2.667,32
20120501|2012-02-01 11:30,1,2.656,2.658,2.647,2.652,139
20120501|2012-02-01 12:00,1,2.655,2.661,2.644,2.661,180
20120501|2012-02-01 12:30,1,2.662,2.665,2.655,2.662,97
20120501|2012-02-01 13:00,1,2.66,2.66,2.636,2.639,256
20120501|2012-02-01 13:30,1,2.64,2.64,2.621,2.621,167
20120501|2012-02-01 14:00,1,2.625,2.625,2.621,2.623,98
20120501|2012-02-01 14:30,1,2.622,2.642,2.622,2.642,46
20120501|2012-02-01 15:00,1,2.642,2.643,2.642,2.643,6
20120501|2012-02-01 15:30,1,2.643,2.643,2.641,2.641,16
20120501|2012-02-01 17:00,2,2.622,2.65,2.611,2.65,6
20120501|2012-02-01 17:30,2,2.662,2.662,2.662,2.662,4
20120501|2012-02-01 19:30,2,2.652,2.652,2.649,2.649,9
20120501|2012-02-01 20:00,2,2.655,2.655,2.655,2.655,1
20120501|2012-02-01 22:00,2,2.649,2.649,2.649,2.649,1
20120501|2012-02-01 22:30,2,2.65,2.65,2.65,2.65,7
20120501|2012-02-01 23:00,2,2.653,2.653,2.653,2.653,1
20120501|2012-02-01 23:30,2,2.659,2.659,2.659,2.659,8
20120501|2012-02-02 01:00,2,2.659,2.662,2.658,2.662,58
20120501|2012-02-02 02:00,2,2.661,2.661,2.661,2.661,1
20120501|2012-02-02 03:00,2,2.667,2.685,2.667,2.685,59
20120501|2012-02-02 03:30,2,2.685,2.691,2.685,2.686,70
20120501|2012-02-02 04:00,2,2.686,2.702,2.684,2.702,171
20120501|2012-02-02 04:30,2,2.704,2.704,2.675,2.675,8
20120501|2012-02-02 05:00,2,2.682,2.686,2.682,2.682,29
20120501|2012-02-02 05:30,2,2.675,2.675,2.675,2.675,1
20120501|2012-02-02 06:30,2,2.643,2.643,2.63,2.633,31
20120501|2012-02-02 07:00,2,2.632,2.632,2.61,2.627,99
20120501|2012-02-02 07:30,2,2.621,2.652,2.621,2.652,92
20120501|2012-02-02 08:00,2,2.655,2.665,2.646,2.655,339
20120501|2012-02-02 08:30,2,2.655,2.672,2.652,2.669,158
20120501|2012-02-02 09:00,2,2.672,2.684,2.662,2.662,126
20120501|2012-02-02 09:30,2,2.685,2.71,2.635,2.701,494
20120501|2012-02-02 10:00,2,2.698,2.728,2.687,2.723,190
20120501|2012-02-02 10:30,2,2.725,2.735,2.713,2.713,115
20120501|2012-02-02 11:00,2,2.706,2.723,2.705,2.721,93
20120501|2012-02-02 11:30,2,2.724,2.779,2.723,2.762,267
20120501|2012-02-02 12:00,2,2.756,2.766,2.75,2.754,56
20120501|2012-02-02 12:30,2,2.754,2.804,2.746,2.782,220
20120501|2012-02-02 13:00,2,2.779,2.825,2.761,2.825,498
20120501|2012-02-02 13:30,2,2.825,2.83,2.819,2.83,262
20120501|2012-02-02 14:00,2,2.835,2.835,2.806,2.806,58
20120501|2012-02-02 14:30,2,2.808,2.816,2.803,2.803,38
20120501|2012-02-02 15:00,2,2.813,2.815,2.813,2.814,23
20120501|2012-02-02 15:30,2,2.818,2.845,2.818,2.845,21
20120501|2012-02-02 16:00,2,2.84,2.84,2.825,2.825,11
20120501|2012-02-02 17:00,3,2.856,2.856,2.818,2.82,11
20120501|2012-02-02 18:30,3,2.823,2.823,2.823,2.823,1
20120501|2012-02-02 19:30,3,2.819,2.823,2.819,2.823,11
20120501|2012-02-02 21:30,3,2.82,2.82,2.82,2.82,1
20120501|2012-02-02 22:30,3,2.788,2.788,2.788,2.788,1
20120501|2012-02-02 23:00,3,2.787,2.787,2.787,2.787,1
20120501|2012-02-02 23:30,3,2.78,2.78,2.78,2.78,1
20120501|2012-02-03 00:30,3,2.796,2.796,2.796,2.796,6
20120501|2012-02-03 01:00,3,2.796,2.796,2.796,2.796,3
20120501|2012-02-03 01:30,3,2.796,2.798,2.796,2.796,52
20120501|2012-02-03 02:00,3,2.794,2.794,2.794,2.794,22
20120501|2012-02-03 02:30,3,2.787,2.787,2.787,2.787,1
20120501|2012-02-03 03:30,3,2.784,2.785,2.784,2.785,27
20120501|2012-02-03 05:00,3,2.772,2.772,2.768,2.769,22
20120501|2012-02-03 05:30,3,2.76,2.765,2.748,2.748,13
20120501|2012-02-03 06:00,3,2.765,2.765,2.74,2.74,18
20120501|2012-02-03 06:30,3,2.742,2.755,2.736,2.755,63
20120501|2012-02-03 07:00,3,2.757,2.766,2.743,2.754,85
20120501|2012-02-03 07:30,3,2.754,2.781,2.748,2.778,1189
20120501|2012-02-03 08:00,3,2.776,2.801,2.764,2.764,858
20120501|2012-02-03 08:30,3,2.761,2.765,2.745,2.761,159
20120501|2012-02-03 09:00,3,2.765,2.778,2.748,2.778,212
20120501|2012-02-03 09:30,3,2.774,2.776,2.761,2.771,146
20120501|2012-02-03 10:00,3,2.77,2.785,2.761,2.762,183
20120501|2012-02-03 10:30,3,2.762,2.762,2.735,2.748,233
20120501|2012-02-03 11:00,3,2.751,2.757,2.743,2.751,143
20120501|2012-02-03 11:30,3,2.749,2.754,2.743,2.75,72
20120501|2012-02-03 12:00,3,2.749,2.797,2.749,2.794,270
20120501|2012-02-03 12:30,3,2.791,2.835,2.787,2.812,342
20120501|2012-02-03 13:00,3,2.817,2.829,2.784,2.789,502
20120501|2012-02-03 13:30,3,2.789,2.8,2.789,2.798,165
20120501|2012-02-03 14:00,3,2.803,2.825,2.803,2.814,195
20120501|2012-02-03 14:30,3,2.813,2.813,2.797,2.797,8
20120501|2012-02-03 15:00,3,2.812,2.813,2.807,2.807,6
20120501|2012-02-05 17:00,6,2.769,2.769,2.769,2.769,1
20120501|2012-02-05 21:00,6,2.769,2.769,2.769,2.769,2
20120501|2012-02-05 22:30,6,2.763,2.763,2.763,2.763,1
20120501|2012-02-06 00:00,6,2.758,2.758,2.758,2.758,1
20120501|2012-02-06 00:30,6,2.758,2.758,2.758,2.758,12
20120501|2012-02-06 01:30,6,2.753,2.753,2.753,2.753,2
20120501|2012-02-06 02:00,6,2.753,2.753,2.748,2.748,54
20120501|2012-02-06 02:30,6,2.746,2.746,2.746,2.746,3
20120501|2012-02-06 03:00,6,2.762,2.762,2.762,2.762,1
20120501|2012-02-06 04:00,6,2.767,2.767,2.767,2.767,1
20120501|2012-02-06 05:00,6,2.782,2.846,2.782,2.846,6
20120501|2012-02-06 05:30,6,2.85,2.85,2.839,2.844,5
20120501|2012-02-06 06:00,6,2.845,2.845,2.82,2.82,14
20120501|2012-02-06 06:30,6,2.826,2.83,2.821,2.821,7
20120501|2012-02-06 07:00,6,2.816,2.816,2.766,2.779,191
20120501|2012-02-06 07:30,6,2.772,2.788,2.757,2.777,63
20120501|2012-02-06 08:00,6,2.776,2.843,2.774,2.842,237
20120501|2012-02-06 08:30,6,2.842,2.845,2.819,2.824,127
20120501|2012-02-06 09:00,6,2.824,2.838,2.799,2.8,248
20120501|2012-02-06 09:30,6,2.799,2.803,2.775,2.788,159
20120501|2012-02-06 10:00,6,2.794,2.798,2.775,2.796,91
20120501|2012-02-06 10:30,6,2.798,2.798,2.78,2.78,64
20120501|2012-02-06 11:00,6,2.783,2.795,2.779,2.789,120
20120501|2012-02-06 11:30,6,2.796,2.815,2.796,2.81,245
20120501|2012-02-06 12:00,6,2.816,2.837,2.812,2.833,304
20120501|2012-02-06 12:30,6,2.831,2.837,2.813,2.815,94
20120501|2012-02-06 13:00,6,2.816,2.863,2.816,2.86,570
20120501|2012-02-06 13:30,6,2.86,2.87,2.853,2.863,235
20120501|2012-02-06 14:00,6,2.865,2.879,2.865,2.875,50
20120501|2012-02-06 14:30,6,2.875,2.885,2.865,2.869,103
20120501|2012-02-06 15:00,6,2.872,2.882,2.872,2.882,3
20120501|2012-02-06 15:30,6,2.884,2.885,2.881,2.885,14
20120501|2012-02-06 18:00,7,2.895,2.905,2.892,2.9,10
20120501|2012-02-06 18:30,7,2.905,2.905,2.905,2.905,3
20120501|2012-02-06 19:00,7,2.876,2.876,2.876,2.876,3
20120501|2012-02-06 21:00,7,2.865,2.865,2.863,2.863,12
20120501|2012-02-06 21:30,7,2.86,2.86,2.86,2.86,2
20120501|2012-02-06 22:00,7,2.859,2.859,2.858,2.858,3
20120501|2012-02-06 22:30,7,2.855,2.868,2.855,2.868,7
20120501|2012-02-06 23:00,7,2.864,2.874,2.864,2.874,44
20120501|2012-02-06 23:30,7,2.875,2.875,2.875,2.875,40
20120501|2012-02-07 02:30,7,2.859,2.859,2.854,2.854,15
20120501|2012-02-07 03:00,7,2.859,2.862,2.859,2.862,2
20120501|2012-02-07 03:30,7,2.857,2.857,2.85,2.85,10
20120501|2012-02-07 04:00,7,2.849,2.849,2.84,2.84,14
20120501|2012-02-07 04:30,7,2.84,2.856,2.84,2.856,5
20120501|2012-02-07 05:00,7,2.853,2.859,2.847,2.848,42
20120501|2012-02-07 05:30,7,2.847,2.863,2.847,2.863,45
20120501|2012-02-07 06:00,7,2.863,2.863,2.853,2.855,55
20120501|2012-02-07 06:30,7,2.863,2.897,2.863,2.897,29
20120501|2012-02-07 07:00,7,2.89,2.903,2.874,2.876,160
20120501|2012-02-07 07:30,7,2.877,2.889,2.864,2.868,351
20120501|2012-02-07 08:00,7,2.867,2.896,2.86,2.877,433
20120501|2012-02-07 08:30,7,2.874,2.874,2.84,2.846,318
20120501|2012-02-07 09:00,7,2.846,2.846,2.78,2.794,741
20120501|2012-02-07 09:30,7,2.794,2.794,2.76,2.776,264
20120501|2012-02-07 10:00,7,2.775,2.782,2.748,2.757,186
20120501|2012-02-07 10:30,7,2.758,2.763,2.744,2.763,119
20120501|2012-02-07 11:00,7,2.766,2.776,2.757,2.762,170
20120501|2012-02-07 11:30,7,2.759,2.769,2.743,2.744,162
20120501|2012-02-07 12:00,7,2.748,2.759,2.748,2.75,226
20120501|2012-02-07 12:30,7,2.75,2.767,2.744,2.761,179
20120501|2012-02-07 13:00,7,2.759,2.759,2.74,2.74,1014
20120501|2012-02-07 13:30,7,2.742,2.752,2.742,2.748,324
20120501|2012-02-07 14:00,7,2.747,2.747,2.745,2.745,9
20120501|2012-02-07 14:30,7,2.748,2.748,2.741,2.744,42
20120501|2012-02-07 15:00,7,2.746,2.75,2.746,2.75,2
20120501|2012-02-07 18:30,8,2.757,2.761,2.757,2.761,3
20120501|2012-02-07 19:00,8,2.755,2.755,2.74,2.74,16
20120501|2012-02-07 20:00,8,2.744,2.746,2.743,2.746,37
20120501|2012-02-07 20:30,8,2.745,2.745,2.743,2.743,15
20120501|2012-02-07 22:00,8,2.738,2.738,2.729,2.729,8
20120501|2012-02-07 22:30,8,2.737,2.742,2.737,2.742,21
20120501|2012-02-07 23:00,8,2.742,2.742,2.739,2.739,8
20120501|2012-02-07 23:30,8,2.739,2.741,2.739,2.739,37
20120501|2012-02-08 00:00,8,2.737,2.738,2.735,2.735,38
20120501|2012-02-08 00:30,8,2.735,2.735,2.735,2.735,28
20120501|2012-02-08 01:30,8,2.736,2.736,2.736,2.736,1
20120501|2012-02-08 02:00,8,2.734,2.737,2.734,2.737,7
20120501|2012-02-08 02:30,8,2.737,2.737,2.733,2.735,7
20120501|2012-02-08 03:00,8,2.735,2.755,2.735,2.752,63
20120501|2012-02-08 03:30,8,2.758,2.758,2.754,2.754,9
20120501|2012-02-08 04:00,8,2.755,2.758,2.751,2.754,40
20120501|2012-02-08 04:30,8,2.737,2.74,2.705,2.716,98
20120501|2012-02-08 05:00,8,2.716,2.716,2.687,2.689,34
20120501|2012-02-08 05:30,8,2.692,2.694,2.686,2.687,16
20120501|2012-02-08 06:00,8,2.683,2.683,2.66,2.664,46
20120501|2012-02-08 06:30,8,2.668,2.696,2.668,2.694,88
20120501|2012-02-08 07:00,8,2.693,2.723,2.693,2.722,83
20120501|2012-02-08 07:30,8,2.718,2.727,2.704,2.718,255
20120501|2012-02-08 08:00,8,2.712,2.725,2.684,2.708,317
20120501|2012-02-08 08:30,8,2.71,2.722,2.698,2.709,206
20120501|2012-02-08 09:00,8,2.712,2.74,2.711,2.716,249
20120501|2012-02-08 09:30,8,2.714,2.735,2.714,2.732,124
20120501|2012-02-08 10:00,8,2.731,2.733,2.717,2.727,118
20120501|2012-02-08 10:30,8,2.726,2.746,2.726,2.736,91
20120501|2012-02-08 11:00,8,2.738,2.742,2.715,2.726,132
20120501|2012-02-08 11:30,8,2.723,2.73,2.714,2.722,507
20120501|2012-02-08 12:00,8,2.72,2.733,2.72,2.732,135
20120501|2012-02-08 12:30,8,2.73,2.732,2.705,2.706,129
20120501|2012-02-08 13:00,8,2.707,2.722,2.699,2.713,929
20120501|2012-02-08 13:30,8,2.714,2.72,2.709,2.71,406
20120501|2012-02-08 14:00,8,2.71,2.718,2.709,2.716,62
20120501|2012-02-08 14:30,8,2.716,2.718,2.713,2.717,40
20120501|2012-02-08 15:00,8,2.714,2.714,2.707,2.707,53
20120501|2012-02-08 15:30,8,2.703,2.708,2.703,2.708,20
20120501|2012-02-08 16:00,8,2.707,2.71,2.707,2.71,4
20120501|2012-02-08 17:30,9,2.722,2.724,2.722,2.724,4
20120501|2012-02-08 21:00,9,2.714,2.714,2.714,2.714,1
20120501|2012-02-08 22:30,9,2.712,2.712,2.712,2.712,2
20120501|2012-02-08 23:00,9,2.708,2.708,2.708,2.708,1
20120501|2012-02-08 23:30,9,2.711,2.711,2.711,2.711,1
20120501|2012-02-09 01:00,9,2.711,2.711,2.711,2.711,1
20120501|2012-02-09 01:30,9,2.712,2.712,2.712,2.712,1
20120501|2012-02-09 02:00,9,2.709,2.71,2.709,2.709,7
20120501|2012-02-09 02:30,9,2.712,2.72,2.712,2.72,7
20120501|2012-02-09 03:00,9,2.723,2.727,2.721,2.727,29
20120501|2012-02-09 03:30,9,2.727,2.73,2.726,2.727,27
20120501|2012-02-09 04:00,9,2.727,2.727,2.723,2.723,4
20120501|2012-02-09 04:30,9,2.721,2.73,2.719,2.73,21
20120501|2012-02-09 05:00,9,2.728,2.731,2.728,2.73,26
20120501|2012-02-09 05:30,9,2.729,2.729,2.729,2.729,1
20120501|2012-02-09 06:00,9,2.731,2.731,2.73,2.73,4
20120501|2012-02-09 06:30,9,2.729,2.73,2.729,2.729,12
20120501|2012-02-09 07:00,9,2.73,2.758,2.73,2.753,116
20120501|2012-02-09 07:30,9,2.75,2.754,2.738,2.747,94
20120501|2012-02-09 08:00,9,2.748,2.748,2.729,2.739,203
20120501|2012-02-09 08:30,9,2.737,2.741,2.727,2.74,164
20120501|2012-02-09 09:00,9,2.741,2.749,2.733,2.749,268
20120501|2012-02-09 09:30,9,2.72,2.803,2.68,2.756,1094
20120501|2012-02-09 10:00,9,2.764,2.853,2.751,2.795,922
20120501|2012-02-09 10:30,9,2.793,2.797,2.763,2.781,385
20120501|2012-02-09 11:00,9,2.779,2.795,2.738,2.748,297
20120501|2012-02-09 11:30,9,2.74,2.76,2.737,2.752,312
20120501|2012-02-09 12:00,9,2.75,2.758,2.739,2.754,141
20120501|2012-02-09 12:30,9,2.755,2.772,2.753,2.756,37
20120501|2012-02-09 13:00,9,2.758,2.771,2.749,2.76,1103
20120501|2012-02-09 13:30,9,2.761,2.767,2.754,2.754,209
20120501|2012-02-09 14:00,9,2.755,2.756,2.75,2.752,49
20120501|2012-02-09 14:30,9,2.752,2.753,2.75,2.751,54
20120501|2012-02-09 15:00,9,2.755,2.761,2.755,2.761,8
20120501|2012-02-09 15:30,9,2.766,2.769,2.766,2.768,13
20120501|2012-02-09 16:00,9,2.769,2.77,2.769,2.77,2
20120501|2012-02-09 17:30,10,2.766,2.771,2.766,2.771,7
20120501|2012-02-09 21:30,10,2.762,2.762,2.762,2.762,1
20120501|2012-02-09 22:00,10,2.76,2.76,2.76,2.76,6
20120501|2012-02-09 22:30,10,2.755,2.76,2.755,2.76,2
20120501|2012-02-09 23:00,10,2.762,2.762,2.762,2.762,1
20120501|2012-02-10 00:30,10,2.751,2.751,2.751,2.751,1
20120501|2012-02-10 01:00,10,2.764,2.764,2.764,2.764,1
20120501|2012-02-10 02:00,10,2.759,2.761,2.759,2.761,4
20120501|2012-02-10 02:30,10,2.758,2.758,2.74,2.743,21
20120501|2012-02-10 03:00,10,2.755,2.757,2.751,2.757,8
20120501|2012-02-10 03:30,10,2.757,2.76,2.757,2.76,4
20120501|2012-02-10 04:30,10,2.755,2.755,2.754,2.755,12
20120501|2012-02-10 05:00,10,2.755,2.76,2.754,2.76,19
20120501|2012-02-10 05:30,10,2.765,2.782,2.765,2.782,4
20120501|2012-02-10 06:00,10,2.772,2.779,2.766,2.776,19
20120501|2012-02-10 06:30,10,2.783,2.802,2.783,2.786,48
20120501|2012-02-10 07:00,10,2.791,2.805,2.75,2.766,198
20120501|2012-02-10 07:30,10,2.76,2.768,2.757,2.764,134
20120501|2012-02-10 08:00,10,2.763,2.783,2.747,2.78,266
20120501|2012-02-10 08:30,10,2.778,2.784,2.767,2.774,382
20120501|2012-02-10 09:00,10,2.774,2.776,2.753,2.759,166
20120501|2012-02-10 09:30,10,2.758,2.763,2.749,2.763,149
20120501|2012-02-10 10:00,10,2.767,2.786,2.766,2.777,223
20120501|2012-02-10 10:30,10,2.776,2.793,2.768,2.782,180
20120501|2012-02-10 11:00,10,2.782,2.787,2.771,2.778,134
20120501|2012-02-10 11:30,10,2.773,2.781,2.77,2.78,74
20120501|2012-02-10 12:00,10,2.777,2.789,2.775,2.78,151
20120501|2012-02-10 12:30,10,2.781,2.787,2.77,2.777,229
20120501|2012-02-10 13:00,10,2.777,2.796,2.772,2.792,1629
20120501|2012-02-10 13:30,10,2.792,2.794,2.787,2.79,201
20120501|2012-02-10 14:00,10,2.791,2.797,2.791,2.797,118
20120501|2012-02-10 14:30,10,2.797,2.8,2.794,2.794,118
20120501|2012-02-10 15:00,10,2.791,2.794,2.79,2.793,24
20120501|2012-02-10 15:30,10,2.793,2.795,2.793,2.795,4
20120501|2012-02-10 16:00,10,2.795,2.795,2.795,2.795,1
20120501|2012-02-12 17:00,13,2.754,2.754,2.754,2.754,3
20120501|2012-02-12 17:30,13,2.749,2.749,2.749,2.749,2
20120501|2012-02-12 18:00,13,2.756,2.756,2.754,2.754,5
20120501|2012-02-12 18:30,13,2.756,2.756,2.754,2.754,2
20120501|2012-02-12 19:00,13,2.756,2.756,2.756,2.756,3
20120501|2012-02-12 19:30,13,2.749,2.753,2.749,2.752,12
20120501|2012-02-12 20:00,13,2.753,2.753,2.753,2.753,1
20120501|2012-02-12 22:30,13,2.756,2.758,2.756,2.758,5
20120501|2012-02-12 23:00,13,2.759,2.759,2.759,2.759,1
20120501|2012-02-12 23:30,13,2.756,2.757,2.756,2.757,2
20120501|2012-02-13 00:30,13,2.75,2.75,2.749,2.749,22
20120501|2012-02-13 01:00,13,2.746,2.75,2.746,2.75,4
20120501|2012-02-13 01:30,13,2.75,2.751,2.746,2.746,18
20120501|2012-02-13 02:00,13,2.749,2.749,2.744,2.749,59
20120501|2012-02-13 02:30,13,2.749,2.753,2.748,2.751,113
20120501|2012-02-13 03:00,13,2.752,2.752,2.741,2.742,18
20120501|2012-02-13 03:30,13,2.746,2.746,2.741,2.741,10
20120501|2012-02-13 04:00,13,2.743,2.744,2.738,2.738,10
20120501|2012-02-13 04:30,13,2.738,2.741,2.73,2.733,150
20120501|2012-02-13 05:00,13,2.733,2.735,2.733,2.734,9
20120501|2012-02-13 05:30,13,2.731,2.748,2.729,2.748,25
20120501|2012-02-13 06:00,13,2.748,2.752,2.748,2.75,10
20120501|2012-02-13 06:30,13,2.745,2.756,2.745,2.749,131
20120501|2012-02-13 07:00,13,2.751,2.758,2.74,2.747,83
20120501|2012-02-13 07:30,13,2.751,2.751,2.719,2.732,232
20120501|2012-02-13 08:00,13,2.732,2.738,2.715,2.735,328
20120501|2012-02-13 08:30,13,2.736,2.779,2.736,2.779,602
20120501|2012-02-13 09:00,13,2.777,2.777,2.752,2.752,585
20120501|2012-02-13 09:30,13,2.754,2.759,2.743,2.746,244
20120501|2012-02-13 10:00,13,2.747,2.756,2.742,2.749,258
20120501|2012-02-13 10:30,13,2.75,2.753,2.735,2.739,379
20120501|2012-02-13 11:00,13,2.739,2.747,2.737,2.74,341
20120501|2012-02-13 11:30,13,2.74,2.747,2.734,2.747,281
20120501|2012-02-13 12:00,13,2.744,2.757,2.744,2.75,165
20120501|2012-02-13 12:30,13,2.748,2.764,2.748,2.764,252
20120501|2012-02-13 13:00,13,2.764,2.769,2.748,2.755,1025
20120501|2012-02-13 13:30,13,2.755,2.756,2.751,2.754,113
20120501|2012-02-13 14:00,13,2.754,2.758,2.751,2.753,114
20120501|2012-02-13 14:30,13,2.755,2.756,2.752,2.755,13
20120501|2012-02-13 15:30,13,2.765,2.77,2.765,2.765,74
20120501|2012-02-13 16:00,13,2.762,2.762,2.762,2.762,1
20120501|2012-02-13 17:30,14,2.774,2.779,2.773,2.773,11
20120501|2012-02-13 18:30,14,2.756,2.756,2.756,2.756,4
20120501|2012-02-13 19:30,14,2.761,2.761,2.761,2.761,1
20120501|2012-02-13 20:00,14,2.76,2.76,2.76,2.76,6
20120501|2012-02-13 20:30,14,2.764,2.764,2.764,2.764,3
20120501|2012-02-13 21:00,14,2.76,2.76,2.76,2.76,3
20120501|2012-02-13 22:30,14,2.764,2.764,2.764,2.764,1
20120501|2012-02-13 23:00,14,2.762,2.762,2.762,2.762,4
20120501|2012-02-13 23:30,14,2.762,2.762,2.76,2.76,19
20120501|2012-02-14 00:00,14,2.76,2.76,2.76,2.76,6
20120501|2012-02-14 00:30,14,2.759,2.759,2.759,2.759,45
20120501|2012-02-14 01:00,14,2.758,2.759,2.758,2.759,27
20120501|2012-02-14 01:30,14,2.762,2.762,2.762,2.762,2
20120501|2012-02-14 02:00,14,2.762,2.77,2.76,2.77,89
20120501|2012-02-14 02:30,14,2.77,2.77,2.766,2.767,38
20120501|2012-02-14 03:00,14,2.77,2.77,2.768,2.768,5
20120501|2012-02-14 03:30,14,2.77,2.77,2.766,2.767,8
20120501|2012-02-14 04:00,14,2.765,2.768,2.764,2.765,20
20120501|2012-02-14 04:30,14,2.764,2.772,2.761,2.772,28
20120501|2012-02-14 05:00,14,2.77,2.775,2.77,2.774,43
20120501|2012-02-14 05:30,14,2.78,2.795,2.777,2.795,33
20120501|2012-02-14 06:00,14,2.783,2.799,2.782,2.794,18
20120501|2012-02-14 06:30,14,2.79,2.79,2.77,2.772,25
20120501|2012-02-14 07:00,14,2.776,2.783,2.752,2.766,217
20120501|2012-02-14 07:30,14,2.769,2.779,2.76,2.773,115
20120501|2012-02-14 08:00,14,2.773,2.854,2.768,2.82,679
20120501|2012-02-14 08:30,14,2.817,2.825,2.798,2.815,423
20120501|2012-02-14 09:00,14,2.817,2.826,2.803,2.808,416
20120501|2012-02-14 09:30,14,2.813,2.814,2.801,2.804,275
20120501|2012-02-14 10:00,14,2.804,2.825,2.803,2.817,305
20120501|2012-02-14 10:30,14,2.817,2.841,2.815,2.823,334
20120501|2012-02-14 11:00,14,2.817,2.824,2.796,2.796,203
20120501|2012-02-14 11:30,14,2.798,2.82,2.798,2.815,229
20120501|2012-02-14 12:00,14,2.816,2.816,2.799,2.808,197
20120501|2012-02-14 12:30,14,2.809,2.817,2.8,2.817,87
20120501|2012-02-14 13:00,14,2.818,2.83,2.807,2.814,452
20120501|2012-02-14 13:30,14,2.812,2.829,2.812,2.819,393
20120501|2012-02-14 14:00,14,2.823,2.828,2.823,2.827,83
20120501|2012-02-14 14:30,14,2.828,2.832,2.823,2.825,51
20120501|2012-02-14 15:00,14,2.823,2.825,2.823,2.824,27
20120501|2012-02-14 15:30,14,2.83,2.83,2.83,2.83,10
20120501|2012-02-14 17:00,15,2.83,2.83,2.83,2.83,1
20120501|2012-02-14 17:30,15,2.827,2.827,2.827,2.827,1
20120501|2012-02-14 19:00,15,2.821,2.821,2.821,2.821,1
20120501|2012-02-14 23:00,15,2.83,2.83,2.83,2.83,1
20120501|2012-02-14 23:30,15,2.832,2.832,2.831,2.831,3
20120501|2012-02-15 00:00,15,2.83,2.834,2.83,2.832,9
20120501|2012-02-15 00:30,15,2.832,2.832,2.824,2.824,3
20120501|2012-02-15 01:30,15,2.83,2.83,2.83,2.83,4
20120501|2012-02-15 02:00,15,2.832,2.832,2.826,2.829,29
20120501|2012-02-15 02:30,15,2.83,2.833,2.828,2.83,36
20120501|2012-02-15 03:00,15,2.832,2.832,2.827,2.832,9
20120501|2012-02-15 03:30,15,2.828,2.829,2.825,2.825,3
20120501|2012-02-15 04:00,15,2.829,2.83,2.827,2.827,19
20120501|2012-02-15 04:30,15,2.825,2.838,2.823,2.834,28
20120501|2012-02-15 05:00,15,2.837,2.838,2.834,2.834,30
20120501|2012-02-15 05:30,15,2.836,2.838,2.836,2.838,2
20120501|2012-02-15 06:00,15,2.827,2.83,2.825,2.826,25
20120501|2012-02-15 06:30,15,2.824,2.83,2.824,2.828,24
20120501|2012-02-15 07:00,15,2.823,2.823,2.786,2.788,171
20120501|2012-02-15 07:30,15,2.791,2.795,2.775,2.784,245
20120501|2012-02-15 08:00,15,2.786,2.786,2.755,2.773,1170
20120501|2012-02-15 08:30,15,2.774,2.783,2.768,2.772,241
20120501|2012-02-15 09:00,15,2.773,2.773,2.749,2.75,378
20120501|2012-02-15 09:30,15,2.751,2.758,2.733,2.74,1057
20120501|2012-02-15 10:00,15,2.737,2.746,2.731,2.736,591
20120501|2012-02-15 10:30,15,2.735,2.757,2.733,2.747,432
20120501|2012-02-15 11:00,15,2.745,2.749,2.716,2.725,1027
20120501|2012-02-15 11:30,15,2.719,2.73,2.716,2.725,393
20120501|2012-02-15 12:00,15,2.728,2.729,2.706,2.715,251
20120501|2012-02-15 12:30,15,2.715,2.732,2.71,2.728,160
20120501|2012-02-15 13:00,15,2.725,2.744,2.712,2.74,724
20120501|2012-02-15 13:30,15,2.74,2.743,2.735,2.743,99
20120501|2012-02-15 14:00,15,2.742,2.751,2.742,2.747,139
20120501|2012-02-15 14:30,15,2.75,2.752,2.748,2.75,75
20120501|2012-02-15 15:00,15,2.754,2.759,2.752,2.758,34
20120501|2012-02-15 15:30,15,2.759,2.76,2.755,2.755,5
20120501|2012-02-15 17:00,16,2.753,2.753,2.753,2.753,7
20120501|2012-02-15 19:30,16,2.747,2.747,2.747,2.747,1
20120501|2012-02-15 20:30,16,2.75,2.75,2.75,2.75,1
20120501|2012-02-16 01:00,16,2.736,2.737,2.736,2.737,2
20120501|2012-02-16 01:30,16,2.736,2.736,2.736,2.736,1
20120501|2012-02-16 02:00,16,2.736,2.753,2.735,2.744,33
20120501|2012-02-16 02:30,16,2.745,2.755,2.745,2.753,17
20120501|2012-02-16 03:00,16,2.75,2.753,2.75,2.751,8
20120501|2012-02-16 03:30,16,2.752,2.753,2.74,2.74,44
20120501|2012-02-16 04:00,16,2.742,2.742,2.727,2.736,38
20120501|2012-02-16 04:30,16,2.735,2.74,2.735,2.74,10
20120501|2012-02-16 05:00,16,2.735,2.742,2.735,2.742,4
20120501|2012-02-16 05:30,16,2.74,2.752,2.737,2.751,24
20120501|2012-02-16 06:00,16,2.75,2.751,2.75,2.751,4
20120501|2012-02-16 06:30,16,2.738,2.738,2.738,2.738,22
20120501|2012-02-16 07:00,16,2.757,2.768,2.747,2.767,95
20120501|2012-02-16 07:30,16,2.766,2.769,2.747,2.76,177
20120501|2012-02-16 08:00,16,2.764,2.771,2.747,2.752,282
20120501|2012-02-16 08:30,16,2.75,2.755,2.738,2.746,329
20120501|2012-02-16 09:00,16,2.746,2.755,2.741,2.751,289
20120501|2012-02-16 09:30,16,2.766,2.835,2.766,2.811,1622
20120501|2012-02-16 10:00,16,2.811,2.822,2.807,2.817,727
20120501|2012-02-16 10:30,16,2.82,2.829,2.81,2.813,306
20120501|2012-02-16 11:00,16,2.812,2.831,2.805,2.81,431
20120501|2012-02-16 11:30,16,2.809,2.816,2.803,2.809,275
20120501|2012-02-16 12:00,16,2.807,2.821,2.807,2.821,518
20120501|2012-02-16 12:30,16,2.82,2.82,2.797,2.797,332
20120501|2012-02-16 13:00,16,2.797,2.824,2.795,2.824,756
20120501|2012-02-16 13:30,16,2.823,2.823,2.817,2.817,102
20120501|2012-02-16 14:00,16,2.818,2.822,2.817,2.819,48
20120501|2012-02-16 14:30,16,2.82,2.822,2.816,2.817,118
20120501|2012-02-16 15:00,16,2.815,2.815,2.815,2.815,5
20120501|2012-02-16 15:30,16,2.811,2.811,2.811,2.811,5
20120501|2012-02-16 16:00,16,2.806,2.806,2.806,2.806,2
20120501|2012-02-16 18:00,17,2.803,2.803,2.803,2.803,1
20120501|2012-02-16 18:30,17,2.8,2.8,2.797,2.797,2
20120501|2012-02-16 19:30,17,2.799,2.799,2.799,2.799,1
20120501|2012-02-16 20:00,17,2.798,2.798,2.798,2.798,2
20120501|2012-02-16 20:30,17,2.791,2.791,2.784,2.784,5
20120501|2012-02-16 21:00,17,2.786,2.786,2.786,2.786,1
20120501|2012-02-16 22:00,17,2.789,2.792,2.789,2.792,2
20120501|2012-02-16 22:30,17,2.794,2.794,2.79,2.79,4
20120501|2012-02-16 23:00,17,2.793,2.794,2.785,2.786,5
20120501|2012-02-16 23:30,17,2.786,2.788,2.786,2.788,4
20120501|2012-02-17 00:00,17,2.788,2.788,2.788,2.788,1
20120501|2012-02-17 00:30,17,2.786,2.787,2.786,2.786,4
20120501|2012-02-17 01:30,17,2.786,2.788,2.786,2.788,9
20120501|2012-02-17 02:00,17,2.786,2.789,2.785,2.786,13
20120501|2012-02-17 02:30,17,2.787,2.788,2.784,2.786,25
20120501|2012-02-17 03:00,17,2.784,2.784,2.776,2.78,23
20120501|2012-02-17 03:30,17,2.777,2.782,2.777,2.781,17
20120501|2012-02-17 04:00,17,2.779,2.788,2.779,2.788,14
20120501|2012-02-17 04:30,17,2.791,2.793,2.789,2.791,10
20120501|2012-02-17 05:00,17,2.786,2.817,2.784,2.817,31
20120501|2012-02-17 05:30,17,2.824,2.846,2.821,2.834,88
20120501|2012-02-17 06:00,17,2.834,2.884,2.83,2.87,181
20120501|2012-02-17 06:30,17,2.87,2.929,2.87,2.922,471
20120501|2012-02-17 07:00,17,2.922,2.931,2.899,2.908,327
20120501|2012-02-17 07:30,17,2.908,2.914,2.888,2.894,315
20120501|2012-02-17 08:00,17,2.896,2.899,2.88,2.886,379
20120501|2012-02-17 08:30,17,2.885,2.885,2.863,2.873,547
20120501|2012-02-17 09:00,17,2.874,2.888,2.869,2.882,392
20120501|2012-02-17 09:30,17,2.883,2.884,2.867,2.873,301
20120501|2012-02-17 10:00,17,2.875,2.898,2.875,2.893,285
20120501|2012-02-17 10:30,17,2.892,2.917,2.877,2.912,435
20120501|2012-02-17 11:00,17,2.913,2.961,2.912,2.934,794
20120501|2012-02-17 11:30,17,2.932,2.955,2.926,2.951,346
20120501|2012-02-17 12:00,17,2.955,2.955,2.918,2.918,153
20120501|2012-02-17 12:30,17,2.921,2.94,2.921,2.925,133
20120501|2012-02-17 13:00,17,2.928,2.941,2.902,2.939,634
20120501|2012-02-17 13:30,17,2.94,2.942,2.931,2.936,422
20120501|2012-02-17 14:00,17,2.936,2.939,2.933,2.937,90
20120501|2012-02-17 14:30,17,2.933,2.935,2.93,2.935,40
20120501|2012-02-17 15:00,17,2.936,2.936,2.935,2.935,3
20120501|2012-02-17 15:30,17,2.938,2.94,2.934,2.938,34
20120501|2012-02-19 17:00,21,2.907,2.918,2.872,2.918,11
20120501|2012-02-19 18:00,21,2.917,2.917,2.917,2.917,5
20120501|2012-02-19 19:30,21,2.917,2.918,2.917,2.917,8
20120501|2012-02-19 20:00,21,2.909,2.909,2.909,2.909,3
20120501|2012-02-19 20:30,21,2.91,2.91,2.91,2.91,1
20120501|2012-02-19 23:30,21,2.906,2.906,2.906,2.906,3
20120501|2012-02-20 00:00,21,2.907,2.908,2.907,2.908,15
20120501|2012-02-20 00:30,21,2.905,2.905,2.905,2.905,1
20120501|2012-02-20 01:00,21,2.906,2.908,2.906,2.906,9
20120501|2012-02-20 02:00,21,2.904,2.909,2.903,2.908,29
20120501|2012-02-20 02:30,21,2.906,2.908,2.903,2.906,23
20120501|2012-02-20 03:00,21,2.905,2.905,2.902,2.902,11
20120501|2012-02-20 03:30,21,2.902,2.905,2.879,2.898,54
20120501|2012-02-20 04:00,21,2.891,2.895,2.876,2.886,37
20120501|2012-02-20 04:30,21,2.89,2.89,2.882,2.886,10
20120501|2012-02-20 05:00,21,2.886,2.889,2.878,2.884,110
20120501|2012-02-20 05:30,21,2.884,2.896,2.875,2.876,64
20120501|2012-02-20 06:00,21,2.876,2.886,2.876,2.88,6
20120501|2012-02-20 06:30,21,2.875,2.878,2.875,2.876,110
20120501|2012-02-20 07:00,21,2.876,2.878,2.873,2.875,26
20120501|2012-02-20 07:30,21,2.878,2.878,2.872,2.872,56
20120501|2012-02-20 08:00,21,2.871,2.878,2.871,2.873,40
20120501|2012-02-20 08:30,21,2.871,2.876,2.868,2.876,221
20120501|2012-02-20 09:00,21,2.877,2.881,2.876,2.876,110
20120501|2012-02-20 09:30,21,2.877,2.877,2.86,2.864,437
20120501|2012-02-20 10:00,21,2.862,2.867,2.859,2.866,222
20120501|2012-02-20 10:30,21,2.864,2.864,2.861,2.862,46
20120501|2012-02-20 11:00,21,2.863,2.869,2.854,2.854,106
20120501|2012-02-20 11:30,21,2.858,2.858,2.858,2.858,1
20120501|2012-02-20 12:00,21,2.868,2.868,2.867,2.867,3
20120501|2012-02-20 17:00,21,2.869,2.874,2.869,2.873,15
20120501|2012-02-20 18:00,21,2.874,2.874,2.874,2.874,1
20120501|2012-02-20 19:30,21,2.875,2.875,2.873,2.873,2
20120501|2012-02-20 21:30,21,2.873,2.873,2.873,2.873,2
20120501|2012-02-20 22:30,21,2.881,2.881,2.88,2.88,2
20120501|2012-02-20 23:00,21,2.894,2.894,2.888,2.888,7
20120501|2012-02-21 00:00,21,2.889,2.89,2.889,2.89,2
20120501|2012-02-21 00:30,21,2.889,2.891,2.889,2.89,10
20120501|2012-02-21 01:00,21,2.888,2.888,2.885,2.885,2
20120501|2012-02-21 01:30,21,2.885,2.885,2.885,2.885,1
20120501|2012-02-21 02:30,21,2.886,2.886,2.881,2.886,12
20120501|2012-02-21 03:00,21,2.888,2.888,2.884,2.884,8
20120501|2012-02-21 03:30,21,2.88,2.882,2.88,2.882,3
20120501|2012-02-21 04:00,21,2.883,2.887,2.883,2.885,8
20120501|2012-02-21 04:30,21,2.886,2.893,2.884,2.888,49
20120501|2012-02-21 05:00,21,2.888,2.888,2.87,2.874,35
20120501|2012-02-21 05:30,21,2.873,2.882,2.87,2.877,66
20120501|2012-02-21 06:00,21,2.875,2.876,2.864,2.869,35
20120501|2012-02-21 06:30,21,2.864,2.874,2.858,2.86,69
20120501|2012-02-21 07:00,21,2.862,2.862,2.847,2.86,144
20120501|2012-02-21 07:30,21,2.857,2.875,2.854,2.854,201
20120501|2012-02-21 08:00,21,2.855,2.863,2.831,2.859,474
20120501|2012-02-21 08:30,21,2.862,2.874,2.841,2.85,373
20120501|2012-02-21 09:00,21,2.844,2.845,2.811,2.822,848
20120501|2012-02-21 09:30,21,2.823,2.828,2.819,2.825,135
20120501|2012-02-21 10:00,21,2.825,2.864,2.825,2.861,300
20120501|2012-02-21 10:30,21,2.863,2.872,2.85,2.851,286
20120501|2012-02-21 11:00,21,2.848,2.856,2.844,2.851,60
20120501|2012-02-21 11:30,21,2.852,2.858,2.851,2.854,82
20120501|2012-02-21 12:00,21,2.85,2.856,2.844,2.853,50
20120501|2012-02-21 12:30,21,2.855,2.87,2.852,2.865,92
20120501|2012-02-21 13:00,21,2.862,2.884,2.86,2.884,1012
20120501|2012-02-21 13:30,21,2.883,2.885,2.876,2.88,413
20120501|2012-02-21 14:00,21,2.88,2.887,2.88,2.881,170
20120501|2012-02-21 14:30,21,2.881,2.883,2.88,2.883,31
20120501|2012-02-21 15:00,21,2.883,2.899,2.882,2.891,94
20120501|2012-02-21 15:30,21,2.896,2.902,2.896,2.902,16
20120501|2012-02-21 16:00,21,2.892,2.892,2.882,2.884,8
20120501|2012-02-21 17:00,22,2.887,2.894,2.887,2.894,4
20120501|2012-02-21 17:30,22,2.891,2.891,2.891,2.891,2
20120501|2012-02-21 20:30,22,2.89,2.89,2.89,2.89,1
20120501|2012-02-21 21:00,22,2.89,2.89,2.89,2.89,1
20120501|2012-02-21 22:30,22,2.877,2.878,2.872,2.872,6
20120501|2012-02-21 23:00,22,2.87,2.87,2.869,2.87,3
20120501|2012-02-21 23:30,22,2.869,2.869,2.869,2.869,2
20120501|2012-02-22 00:00,22,2.867,2.869,2.866,2.867,45
20120501|2012-02-22 00:30,22,2.866,2.866,2.86,2.86,18
20120501|2012-02-22 01:00,22,2.862,2.867,2.861,2.863,130
20120501|2012-02-22 01:30,22,2.863,2.863,2.863,2.863,1
20120501|2012-02-22 02:00,22,2.861,2.863,2.859,2.859,64
20120501|2012-02-22 02:30,22,2.858,2.86,2.858,2.859,4
20120501|2012-02-22 03:00,22,2.859,2.859,2.852,2.854,31
20120501|2012-02-22 03:30,22,2.85,2.85,2.845,2.847,17
20120501|2012-02-22 04:00,22,2.849,2.849,2.846,2.846,9
20120501|2012-02-22 04:30,22,2.847,2.848,2.843,2.843,6
20120501|2012-02-22 05:00,22,2.842,2.85,2.837,2.848,42
20120501|2012-02-22 05:30,22,2.846,2.846,2.837,2.837,5
20120501|2012-02-22 06:00,22,2.84,2.84,2.827,2.827,34
20120501|2012-02-22 06:30,22,2.831,2.851,2.83,2.851,41
20120501|2012-02-22 07:00,22,2.854,2.86,2.839,2.845,117
20120501|2012-02-22 07:30,22,2.839,2.849,2.833,2.849,148
20120501|2012-02-22 08:00,22,2.849,2.854,2.845,2.852,484
20120501|2012-02-22 08:30,22,2.852,2.858,2.839,2.847,376
20120501|2012-02-22 09:00,22,2.848,2.848,2.834,2.841,209
20120501|2012-02-22 09:30,22,2.842,2.852,2.834,2.836,891
20120501|2012-02-22 10:00,22,2.84,2.84,2.781,2.815,1069
20120501|2012-02-22 10:30,22,2.814,2.818,2.81,2.813,152
20120501|2012-02-22 11:00,22,2.815,2.831,2.814,2.831,231
20120501|2012-02-22 11:30,22,2.832,2.836,2.823,2.825,96
20120501|2012-02-22 12:00,22,2.825,2.865,2.825,2.857,588
20120501|2012-02-22 12:30,22,2.857,2.878,2.849,2.869,288
20120501|2012-02-22 13:00,22,2.869,2.888,2.863,2.884,538
20120501|2012-02-22 13:30,22,2.884,2.899,2.882,2.898,239
20120501|2012-02-22 14:00,22,2.897,2.902,2.896,2.902,91
20120501|2012-02-22 14:30,22,2.899,2.906,2.896,2.897,84
20120501|2012-02-22 15:00,22,2.897,2.9,2.897,2.9,44
20120501|2012-02-22 15:30,22,2.902,2.902,2.895,2.895,21
20120501|2012-02-22 17:30,23,2.904,2.905,2.904,2.905,4
20120501|2012-02-22 20:00,23,2.888,2.888,2.888,2.888,2
20120501|2012-02-22 20:30,23,2.887,2.89,2.887,2.89,3
20120501|2012-02-22 21:00,23,2.889,2.889,2.889,2.889,1
20120501|2012-02-22 22:30,23,2.886,2.887,2.885,2.887,4
20120501|2012-02-22 23:00,23,2.886,2.887,2.886,2.887,15
20120501|2012-02-22 23:30,23,2.89,2.891,2.887,2.891,34
20120501|2012-02-23 00:00,23,2.893,2.896,2.893,2.895,14
20120501|2012-02-23 00:30,23,2.894,2.894,2.894,2.894,1
20120501|2012-02-23 01:00,23,2.893,2.896,2.893,2.896,6
20120501|2012-02-23 01:30,23,2.904,2.917,2.904,2.917,40
20120501|2012-02-23 02:00,23,2.91,2.915,2.908,2.908,62
20120501|2012-02-23 02:30,23,2.909,2.916,2.908,2.912,68
20120501|2012-02-23 03:00,23,2.913,2.918,2.912,2.918,25
20120501|2012-02-23 03:30,23,2.921,2.936,2.92,2.935,79
20120501|2012-02-23 04:00,23,2.932,2.935,2.928,2.929,30
20120501|2012-02-23 04:30,23,2.931,2.932,2.925,2.926,50
20120501|2012-02-23 05:00,23,2.923,2.945,2.923,2.928,49
20120501|2012-02-23 05:30,23,2.931,2.932,2.912,2.922,53
20120501|2012-02-23 06:00,23,2.92,2.92,2.902,2.91,25
20120501|2012-02-23 06:30,23,2.91,2.916,2.903,2.907,39
20120501|2012-02-23 07:00,23,2.907,2.918,2.895,2.91,216
20120501|2012-02-23 07:30,23,2.909,2.928,2.899,2.919,553
20120501|2012-02-23 08:00,23,2.922,2.934,2.917,2.918,436
20120501|2012-02-23 08:30,23,2.92,2.92,2.892,2.892,285
20120501|2012-02-23 09:00,23,2.894,2.912,2.887,2.906,207
20120501|2012-02-23 09:30,23,2.897,2.897,2.828,2.842,1297
20120501|2012-02-23 10:00,23,2.841,2.85,2.812,2.818,634
20120501|2012-02-23 10:30,23,2.816,2.829,2.812,2.826,159
20120501|2012-02-23 11:00,23,2.823,2.838,2.814,2.833,155
20120501|2012-02-23 11:30,23,2.833,2.868,2.833,2.834,381
20120501|2012-02-23 12:00,23,2.833,2.852,2.833,2.852,63
20120501|2012-02-23 12:30,23,2.848,2.848,2.833,2.835,73
20120501|2012-02-23 13:00,23,2.839,2.87,2.839,2.865,519
20120501|2012-02-23 13:30,23,2.865,2.866,2.858,2.862,155
20120501|2012-02-23 14:00,23,2.862,2.863,2.855,2.859,60
20120501|2012-02-23 14:30,23,2.856,2.86,2.854,2.86,72
20120501|2012-02-23 15:00,23,2.86,2.861,2.857,2.857,41
20120501|2012-02-23 15:30,23,2.856,2.856,2.842,2.842,7
20120501|2012-02-23 17:30,24,2.857,2.857,2.852,2.852,2
20120501|2012-02-23 21:00,24,2.835,2.835,2.83,2.83,7
20120501|2012-02-23 21:30,24,2.835,2.835,2.835,2.835,2
20120501|2012-02-23 22:00,24,2.838,2.838,2.838,2.838,1
20120501|2012-02-23 22:30,24,2.844,2.846,2.843,2.846,4
20120501|2012-02-23 23:00,24,2.848,2.848,2.846,2.848,15
20120501|2012-02-23 23:30,24,2.847,2.85,2.847,2.847,42
20120501|2012-02-24 00:00,24,2.85,2.85,2.848,2.848,11
20120501|2012-02-24 00:30,24,2.85,2.861,2.85,2.86,36
20120501|2012-02-24 01:00,24,2.862,2.871,2.862,2.871,37
20120501|2012-02-24 01:30,24,2.869,2.875,2.869,2.873,45
20120501|2012-02-24 02:00,24,2.875,2.875,2.871,2.872,41
20120501|2012-02-24 02:30,24,2.875,2.881,2.872,2.881,49
20120501|2012-02-24 03:00,24,2.883,2.887,2.88,2.883,52
20120501|2012-02-24 03:30,24,2.883,2.885,2.882,2.882,19
20120501|2012-02-24 04:00,24,2.882,2.891,2.882,2.886,36
20120501|2012-02-24 04:30,24,2.887,2.891,2.884,2.89,80
20120501|2012-02-24 05:00,24,2.889,2.891,2.884,2.888,156
20120501|2012-02-24 05:30,24,2.884,2.885,2.876,2.876,110
20120501|2012-02-24 06:00,24,2.882,2.882,2.869,2.871,236
20120501|2012-02-24 06:30,24,2.873,2.873,2.853,2.858,61
20120501|2012-02-24 07:00,24,2.861,2.868,2.835,2.837,275
20120501|2012-02-24 07:30,24,2.836,2.851,2.832,2.849,228
20120501|2012-02-24 08:00,24,2.852,2.852,2.818,2.821,536
20120501|2012-02-24 08:30,24,2.821,2.821,2.791,2.798,825
20120501|2012-02-24 09:00,24,2.797,2.807,2.789,2.805,530
20120501|2012-02-24 09:30,24,2.803,2.809,2.796,2.797,333
20120501|2012-02-24 10:00,24,2.8,2.808,2.792,2.795,532
20120501|2012-02-24 10:30,24,2.795,2.799,2.783,2.789,376
20120501|2012-02-24 11:00,24,2.79,2.797,2.79,2.797,241
20120501|2012-02-24 11:30,24,2.796,2.798,2.785,2.789,143
20120501|2012-02-24 12:00,24,2.789,2.796,2.785,2.792,275
20120501|2012-02-24 12:30,24,2.794,2.804,2.792,2.794,191
20120501|2012-02-24 13:00,24,2.796,2.812,2.786,2.807,1401
20120501|2012-02-24 13:30,24,2.808,2.808,2.804,2.808,115
20120501|2012-02-24 14:00,24,2.808,2.808,2.802,2.803,67
20120501|2012-02-24 14:30,24,2.8,2.802,2.798,2.8,79
20120501|2012-02-24 15:00,24,2.8,2.803,2.794,2.794,113
20120501|2012-02-24 15:30,24,2.8,2.801,2.799,2.8,39
20120501|2012-02-24 16:00,24,2.795,2.795,2.795,2.795,1
20120501|2012-02-26 17:00,27,2.781,2.794,2.781,2.793,130
20120501|2012-02-26 17:30,27,2.793,2.794,2.788,2.794,66
20120501|2012-02-26 18:00,27,2.794,2.796,2.791,2.795,52
20120501|2012-02-26 18:30,27,2.794,2.794,2.788,2.79,22
20120501|2012-02-26 19:00,27,2.79,2.79,2.79,2.79,16
20120501|2012-02-26 19:30,27,2.79,2.79,2.79,2.79,8
20120501|2012-02-26 20:00,27,2.784,2.784,2.783,2.783,2
20120501|2012-02-26 20:30,27,2.78,2.78,2.776,2.776,7
20120501|2012-02-26 21:30,27,2.774,2.774,2.772,2.772,7
20120501|2012-02-26 22:00,27,2.778,2.78,2.778,2.78,3
20120501|2012-02-26 22:30,27,2.782,2.782,2.77,2.772,7
20120501|2012-02-26 23:00,27,2.762,2.762,2.756,2.758,14
20120501|2012-02-26 23:30,27,2.758,2.772,2.758,2.772,5
20120501|2012-02-27 00:00,27,2.777,2.777,2.777,2.777,2
20120501|2012-02-27 00:30,27,2.773,2.774,2.773,2.774,2
20120501|2012-02-27 01:00,27,2.764,2.768,2.764,2.766,7
20120501|2012-02-27 01:30,27,2.769,2.769,2.767,2.767,4
20120501|2012-02-27 02:00,27,2.766,2.773,2.766,2.771,19
20120501|2012-02-27 02:30,27,2.771,2.79,2.771,2.79,81
20120501|2012-02-27 03:00,27,2.785,2.789,2.782,2.787,12
20120501|2012-02-27 03:30,27,2.787,2.8,2.787,2.797,19
20120501|2012-02-27 04:00,27,2.788,2.791,2.773,2.773,21
20120501|2012-02-27 04:30,27,2.772,2.78,2.772,2.774,11
20120501|2012-02-27 05:00,27,2.777,2.789,2.776,2.784,23
20120501|2012-02-27 05:30,27,2.79,2.803,2.79,2.801,16
20120501|2012-02-27 06:00,27,2.794,2.794,2.784,2.789,11
20120501|2012-02-27 06:30,27,2.799,2.818,2.799,2.818,73
20120501|2012-02-27 07:00,27,2.82,2.823,2.793,2.812,286
20120501|2012-02-27 07:30,27,2.81,2.815,2.791,2.797,265
20120501|2012-02-27 08:00,27,2.797,2.849,2.797,2.827,1276
20120501|2012-02-27 08:30,27,2.828,2.828,2.77,2.774,661
20120501|2012-02-27 09:00,27,2.773,2.782,2.741,2.75,923
20120501|2012-02-27 09:30,27,2.753,2.763,2.749,2.759,403
20120501|2012-02-27 10:00,27,2.754,2.766,2.751,2.762,251
20120501|2012-02-27 10:30,27,2.759,2.76,2.741,2.746,532
20120501|2012-02-27 11:00,27,2.748,2.755,2.74,2.753,109
20120501|2012-02-27 11:30,27,2.75,2.763,2.748,2.76,235
20120501|2012-02-27 12:00,27,2.76,2.766,2.755,2.76,46
20120501|2012-02-27 12:30,27,2.757,2.757,2.713,2.718,743
20120501|2012-02-27 13:00,27,2.717,2.725,2.71,2.712,1679
20120501|2012-02-27 13:30,27,2.713,2.722,2.712,2.714,372
20120501|2012-02-27 14:00,27,2.718,2.718,2.712,2.716,46
20120501|2012-02-27 14:30,27,2.718,2.722,2.715,2.715,103
20120501|2012-02-27 15:00,27,2.717,2.721,2.717,2.721,3
20120501|2012-02-27 15:30,27,2.72,2.72,2.709,2.709,23
20120501|2012-02-27 16:00,27,2.712,2.713,2.712,2.713,3
20120501|2012-02-27 17:00,28,2.712,2.713,2.702,2.71,22
20120501|2012-02-27 19:00,28,2.708,2.71,2.708,2.709,7
20120501|2012-02-27 20:00,28,2.705,2.707,2.705,2.706,10
20120501|2012-02-27 20:30,28,2.704,2.704,2.704,2.704,2
20120501|2012-02-27 21:30,28,2.707,2.707,2.707,2.707,1
20120501|2012-02-27 22:00,28,2.708,2.708,2.708,2.708,1
20120501|2012-02-27 22:30,28,2.71,2.71,2.71,2.71,3
20120501|2012-02-27 23:00,28,2.71,2.71,2.709,2.709,3
20120501|2012-02-27 23:30,28,2.71,2.71,2.708,2.709,6
20120501|2012-02-28 00:00,28,2.702,2.703,2.702,2.703,10
20120501|2012-02-28 00:30,28,2.702,2.702,2.701,2.701,6
20120501|2012-02-28 01:00,28,2.701,2.706,2.698,2.704,45
20120501|2012-02-28 01:30,28,2.705,2.705,2.705,2.705,1
20120501|2012-02-28 02:00,28,2.706,2.716,2.706,2.716,101
20120501|2012-02-28 02:30,28,2.716,2.716,2.705,2.708,91
20120501|2012-02-28 03:00,28,2.708,2.709,2.705,2.709,38
20120501|2012-02-28 03:30,28,2.709,2.717,2.707,2.717,72
20120501|2012-02-28 04:00,28,2.711,2.715,2.711,2.714,12
20120501|2012-02-28 04:30,28,2.708,2.716,2.7,2.714,40
20120501|2012-02-28 05:00,28,2.712,2.737,2.712,2.732,78
20120501|2012-02-28 05:30,28,2.729,2.729,2.703,2.703,40
20120501|2012-02-28 06:00,28,2.702,2.719,2.701,2.706,107
20120501|2012-02-28 06:30,28,2.706,2.71,2.672,2.674,813
20120501|2012-02-28 07:00,28,2.672,2.68,2.655,2.67,958
20120501|2012-02-28 07:30,28,2.671,2.676,2.663,2.673,550
20120501|2012-02-28 08:00,28,2.676,2.68,2.639,2.647,1330
20120501|2012-02-28 08:30,28,2.647,2.652,2.629,2.642,756
20120501|2012-02-28 09:00,28,2.644,2.65,2.636,2.65,427
20120501|2012-02-28 09:30,28,2.647,2.649,2.632,2.637,516
20120501|2012-02-28 10:00,28,2.637,2.653,2.636,2.646,398
20120501|2012-02-28 10:30,28,2.645,2.65,2.636,2.639,501
20120501|2012-02-28 11:00,28,2.636,2.647,2.635,2.638,333
20120501|2012-02-28 11:30,28,2.638,2.644,2.634,2.641,202
20120501|2012-02-28 12:00,28,2.637,2.64,2.623,2.63,698
20120501|2012-02-28 12:30,28,2.629,2.635,2.617,2.632,809
20120501|2012-02-28 13:00,28,2.633,2.637,2.624,2.628,922
20120501|2012-02-28 13:30,28,2.627,2.636,2.627,2.636,260
20120501|2012-02-28 14:00,28,2.636,2.643,2.635,2.643,106
20120501|2012-02-28 14:30,28,2.644,2.646,2.636,2.639,86
20120501|2012-02-28 15:00,28,2.638,2.645,2.638,2.644,74
20120501|2012-02-28 15:30,28,2.645,2.647,2.644,2.647,28
20120501|2012-02-28 16:00,28,2.646,2.646,2.642,2.644,25
20120501|2012-02-28 17:00,29,2.644,2.645,2.639,2.641,10
20120501|2012-02-28 17:30,29,2.64,2.64,2.639,2.639,2
20120501|2012-02-28 18:00,29,2.639,2.639,2.639,2.639,1
20120501|2012-02-28 18:30,29,2.644,2.644,2.644,2.644,1
20120501|2012-02-28 19:00,29,2.649,2.653,2.649,2.653,5
20120501|2012-02-28 20:00,29,2.645,2.649,2.645,2.649,4
20120501|2012-02-28 20:30,29,2.648,2.65,2.648,2.65,3
20120501|2012-02-28 21:00,29,2.649,2.649,2.649,2.649,1
20120501|2012-02-28 22:00,29,2.643,2.643,2.643,2.643,3
20120501|2012-02-28 22:30,29,2.65,2.651,2.65,2.651,2
20120501|2012-02-28 23:00,29,2.649,2.649,2.646,2.646,3
20120501|2012-02-28 23:30,29,2.641,2.641,2.641,2.641,1
20120501|2012-02-29 00:00,29,2.64,2.64,2.64,2.64,2
20120501|2012-02-29 00:30,29,2.644,2.644,2.638,2.639,8
20120501|2012-02-29 01:00,29,2.638,2.639,2.635,2.635,8
20120501|2012-02-29 01:30,29,2.637,2.638,2.634,2.637,101
20120501|2012-02-29 02:00,29,2.638,2.638,2.632,2.634,40
20120501|2012-02-29 02:30,29,2.633,2.634,2.631,2.634,30
20120501|2012-02-29 03:00,29,2.632,2.632,2.63,2.632,20
20120501|2012-02-29 03:30,29,2.632,2.632,2.628,2.628,23
20120501|2012-02-29 04:00,29,2.63,2.63,2.623,2.627,56
20120501|2012-02-29 04:30,29,2.629,2.644,2.627,2.639,102
20120501|2012-02-29 05:00,29,2.638,2.653,2.638,2.652,100
20120501|2012-02-29 05:30,29,2.65,2.653,2.629,2.63,96
20120501|2012-02-29 06:00,29,2.628,2.628,2.614,2.624,146
20120501|2012-02-29 06:30,29,2.624,2.641,2.623,2.64,255
20120501|2012-02-29 07:00,29,2.641,2.663,2.641,2.651,236
20120501|2012-02-29 07:30,29,2.652,2.657,2.632,2.648,308
20120501|2012-02-29 08:00,29,2.649,2.65,2.627,2.63,785
20120501|2012-02-29 08:30,29,2.631,2.636,2.614,2.619,533
20120501|2012-02-29 09:00,29,2.617,2.634,2.615,2.633,290
20120501|2012-02-29 09:30,29,2.633,2.647,2.631,2.636,424
20120501|2012-02-29 10:00,29,2.634,2.64,2.63,2.632,275
20120501|2012-02-29 10:30,29,2.634,2.644,2.633,2.644,400
20120501|2012-02-29 11:00,29,2.643,2.655,2.64,2.648,411
20120501|2012-02-29 11:30,29,2.648,2.669,2.647,2.665,523
20120501|2012-02-29 12:00,29,2.663,2.702,2.663,2.687,783
20120501|2012-02-29 12:30,29,2.694,2.716,2.678,2.687,735
20120501|2012-02-29 13:00,29,2.687,2.713,2.682,2.703,1749
20120501|2012-02-29 13:30,29,2.703,2.703,2.696,2.696,237
20120501|2012-02-29 14:00,29,2.697,2.697,2.69,2.69,82
20120501|2012-02-29 14:30,29,2.689,2.691,2.683,2.686,228
20120501|2012-02-29 15:00,29,2.687,2.688,2.681,2.683,13
20120501|2012-02-29 15:30,29,2.686,2.688,2.686,2.688,2
20120501|2012-02-29 16:00,29,2.686,2.686,2.685,2.685,5
20120501|2012-02-29 17:00,1,2.677,2.685,2.677,2.682,7
20120501|2012-02-29 17:30,1,2.686,2.686,2.686,2.686,1
20120501|2012-02-29 18:00,1,2.688,2.69,2.688,2.689,38
20120501|2012-02-29 18:30,1,2.686,2.686,2.685,2.685,4
20120501|2012-02-29 19:00,1,2.691,2.691,2.688,2.688,4
20120501|2012-02-29 19:30,1,2.688,2.688,2.688,2.688,1
20120501|2012-02-29 20:30,1,2.691,2.691,2.691,2.691,1
20120501|2012-02-29 21:30,1,2.689,2.69,2.689,2.69,3
20120501|2012-02-29 22:00,1,2.689,2.689,2.688,2.688,4
20120501|2012-02-29 22:30,1,2.683,2.683,2.681,2.681,7
20120501|2012-02-29 23:00,1,2.679,2.686,2.676,2.676,6
20120501|2012-02-29 23:30,1,2.681,2.683,2.679,2.683,16
20120501|2012-03-01 00:00,1,2.682,2.682,2.682,2.682,1
20120501|2012-03-01 00:30,1,2.682,2.682,2.682,2.682,1
20120501|2012-03-01 01:00,1,2.686,2.69,2.686,2.687,9
20120501|2012-03-01 01:30,1,2.688,2.688,2.688,2.688,10
20120501|2012-03-01 02:00,1,2.688,2.688,2.677,2.679,131
20120501|2012-03-01 02:30,1,2.68,2.683,2.678,2.681,35
20120501|2012-03-01 03:00,1,2.682,2.684,2.679,2.683,79
20120501|2012-03-01 03:30,1,2.686,2.688,2.683,2.685,76
20120501|2012-03-01 04:00,1,2.683,2.684,2.68,2.683,73
20120501|2012-03-01 04:30,1,2.684,2.684,2.679,2.681,80
20120501|2012-03-01 05:00,1,2.681,2.682,2.661,2.664,174
20120501|2012-03-01 05:30,1,2.664,2.664,2.644,2.652,63
20120501|2012-03-01 06:00,1,2.65,2.654,2.63,2.638,82
20120501|2012-03-01 06:30,1,2.64,2.66,2.635,2.65,313
20120501|2012-03-01 07:00,1,2.65,2.661,2.637,2.637,687
20120501|2012-03-01 07:30,1,2.643,2.657,2.633,2.652,206
20120501|2012-03-01 08:00,1,2.654,2.655,2.635,2.641,575
20120501|2012-03-01 08:30,1,2.643,2.646,2.632,2.635,527
20120501|2012-03-01 09:00,1,2.635,2.645,2.626,2.633,974
20120501|2012-03-01 09:30,1,2.63,2.63,2.563,2.573,2398
20120501|2012-03-01 10:00,1,2.573,2.584,2.561,2.568,1518
20120501|2012-03-01 10:30,1,2.57,2.581,2.561,2.578,734
20120501|2012-03-01 11:00,1,2.579,2.582,2.571,2.573,510
20120501|2012-03-01 11:30,1,2.574,2.586,2.573,2.579,353
20120501|2012-03-01 12:00,1,2.574,2.592,2.574,2.592,441
20120501|2012-03-01 12:30,1,2.591,2.597,2.584,2.587,800
20120501|2012-03-01 13:00,1,2.588,2.596,2.575,2.582,749
20120501|2012-03-01 13:30,1,2.583,2.59,2.583,2.59,335
20120501|2012-03-01 14:00,1,2.589,2.597,2.585,2.594,90
20120501|2012-03-01 14:30,1,2.594,2.594,2.578,2.58,111
20120501|2012-03-01 15:00,1,2.583,2.599,2.583,2.598,137
20120501|2012-03-01 15:30,1,2.599,2.599,2.594,2.595,18
20120501|2012-03-01 16:00,1,2.594,2.598,2.594,2.598,14
20120501|2012-03-01 17:00,2,2.598,2.598,2.598,2.598,4
20120501|2012-03-01 17:30,2,2.6,2.6,2.6,2.6,5
20120501|2012-03-01 18:00,2,2.604,2.604,2.604,2.604,1
20120501|2012-03-01 18:30,2,2.6,2.6,2.6,2.6,1
20120501|2012-03-01 19:00,2,2.6,2.6,2.599,2.599,8
20120501|2012-03-01 19:30,2,2.6,2.603,2.598,2.599,26
20120501|2012-03-01 20:30,2,2.592,2.594,2.592,2.594,6
20120501|2012-03-01 21:30,2,2.594,2.605,2.594,2.605,7
20120501|2012-03-01 22:00,2,2.604,2.604,2.604,2.604,1
20120501|2012-03-01 22:30,2,2.597,2.599,2.589,2.599,17
20120501|2012-03-01 23:00,2,2.598,2.6,2.596,2.596,3
20120501|2012-03-02 00:00,2,2.598,2.598,2.598,2.598,1
20120501|2012-03-02 01:00,2,2.592,2.592,2.592,2.592,5
20120501|2012-03-02 01:30,2,2.587,2.587,2.582,2.582,9
20120501|2012-03-02 02:00,2,2.583,2.583,2.581,2.582,23
20120501|2012-03-02 02:30,2,2.582,2.584,2.58,2.582,53
20120501|2012-03-02 03:00,2,2.582,2.585,2.582,2.582,24
20120501|2012-03-02 03:30,2,2.581,2.584,2.58,2.584,58
20120501|2012-03-02 04:00,2,2.585,2.589,2.583,2.589,24
20120501|2012-03-02 04:30,2,2.587,2.593,2.586,2.59,20
20120501|2012-03-02 05:00,2,2.589,2.615,2.589,2.61,114
20120501|2012-03-02 05:30,2,2.606,2.608,2.599,2.599,24
20120501|2012-03-02 06:00,2,2.595,2.597,2.593,2.593,15
20120501|2012-03-02 06:30,2,2.595,2.616,2.593,2.605,195
20120501|2012-03-02 07:00,2,2.606,2.614,2.586,2.604,556
20120501|2012-03-02 07:30,2,2.604,2.605,2.588,2.591,355
20120501|2012-03-02 08:00,2,2.597,2.605,2.589,2.598,701
20120501|2012-03-02 08:30,2,2.599,2.621,2.599,2.609,705
20120501|2012-03-02 09:00,2,2.607,2.611,2.595,2.597,492
20120501|2012-03-02 09:30,2,2.598,2.604,2.59,2.595,404
20120501|2012-03-02 10:00,2,2.593,2.608,2.589,2.605,442
20120501|2012-03-02 10:30,2,2.602,2.607,2.598,2.6,338
20120501|2012-03-02 11:00,2,2.601,2.603,2.592,2.599,306
20120501|2012-03-02 11:30,2,2.597,2.6,2.592,2.598,212
20120501|2012-03-02 12:00,2,2.596,2.6,2.591,2.593,211
20120501|2012-03-02 12:30,2,2.596,2.605,2.594,2.601,290
20120501|2012-03-02 13:00,2,2.601,2.607,2.591,2.598,1422
20120501|2012-03-02 13:30,2,2.598,2.6,2.587,2.588,363
20120501|2012-03-02 14:00,2,2.59,2.591,2.588,2.588,40
20120501|2012-03-02 14:30,2,2.589,2.589,2.581,2.584,36
20120501|2012-03-02 15:00,2,2.584,2.585,2.578,2.581,25
20120501|2012-03-02 15:30,2,2.58,2.581,2.578,2.578,21
20120501|2012-03-02 16:00,2,2.581,2.583,2.58,2.583,7
20120501|2012-03-04 17:00,5,2.55,2.555,2.521,2.552,622
20120501|2012-03-04 17:30,5,2.55,2.555,2.55,2.555,2
20120501|2012-03-04 18:00,5,2.544,2.548,2.544,2.547,4
20120501|2012-03-04 18:30,5,2.547,2.551,2.547,2.551,5
20120501|2012-03-04 19:00,5,2.55,2.55,2.545,2.549,4
20120501|2012-03-04 19:30,5,2.546,2.548,2.543,2.548,11
20120501|2012-03-04 20:00,5,2.55,2.55,2.546,2.547,4
20120501|2012-03-04 20:30,5,2.55,2.55,2.55,2.55,3
20120501|2012-03-04 21:00,5,2.55,2.55,2.549,2.549,3
20120501|2012-03-04 21:30,5,2.552,2.552,2.55,2.55,4
20120501|2012-03-04 22:00,5,2.55,2.554,2.55,2.552,12
20120501|2012-03-04 22:30,5,2.553,2.56,2.553,2.56,7
20120501|2012-03-04 23:00,5,2.558,2.558,2.558,2.558,1
20120501|2012-03-04 23:30,5,2.56,2.561,2.56,2.561,3
20120501|2012-03-05 00:00,5,2.558,2.558,2.555,2.555,3
20120501|2012-03-05 00:30,5,2.557,2.557,2.557,2.557,1
20120501|2012-03-05 01:30,5,2.557,2.557,2.55,2.552,6
20120501|2012-03-05 02:00,5,2.553,2.557,2.55,2.556,43
20120501|2012-03-05 02:30,5,2.559,2.559,2.547,2.547,54
20120501|2012-03-05 03:00,5,2.546,2.549,2.544,2.546,46
20120501|2012-03-05 03:30,5,2.545,2.547,2.545,2.545,17
20120501|2012-03-05 04:00,5,2.548,2.548,2.545,2.548,32
20120501|2012-03-05 04:30,5,2.546,2.546,2.533,2.536,65
20120501|2012-03-05 05:00,5,2.535,2.548,2.534,2.548,29
20120501|2012-03-05 05:30,5,2.542,2.542,2.535,2.537,52
20120501|2012-03-05 06:00,5,2.534,2.536,2.531,2.532,50
20120501|2012-03-05 06:30,5,2.531,2.532,2.5,2.503,476
20120501|2012-03-05 07:00,5,2.503,2.514,2.487,2.504,967
20120501|2012-03-05 07:30,5,2.507,2.518,2.498,2.499,424
20120501|2012-03-05 08:00,5,2.499,2.504,2.49,2.497,1179
20120501|2012-03-05 08:30,5,2.498,2.504,2.492,2.502,468
20120501|2012-03-05 09:00,5,2.503,2.51,2.498,2.498,278
20120501|2012-03-05 09:30,5,2.501,2.505,2.492,2.494,211
20120501|2012-03-05 10:00,5,2.491,2.493,2.483,2.488,457
20120501|2012-03-05 10:30,5,2.489,2.497,2.484,2.492,424
20120501|2012-03-05 11:00,5,2.493,2.495,2.483,2.484,386
20120501|2012-03-05 11:30,5,2.483,2.485,2.474,2.478,619
20120501|2012-03-05 12:00,5,2.478,2.49,2.469,2.49,547
20120501|2012-03-05 12:30,5,2.491,2.495,2.477,2.481,247
20120501|2012-03-05 13:00,5,2.481,2.481,2.466,2.475,877
20120501|2012-03-05 13:30,5,2.475,2.481,2.474,2.48,195
20120501|2012-03-05 14:00,5,2.48,2.483,2.478,2.479,58
20120501|2012-03-05 14:30,5,2.479,2.48,2.472,2.472,133
20120501|2012-03-05 15:00,5,2.472,2.472,2.466,2.466,20
20120501|2012-03-05 15:30,5,2.469,2.476,2.469,2.473,10
20120501|2012-03-05 16:00,5,2.468,2.47,2.468,2.469,8
20120501|2012-03-05 17:00,6,2.469,2.473,2.469,2.472,8
20120501|2012-03-05 17:30,6,2.475,2.477,2.475,2.475,32
20120501|2012-03-05 18:00,6,2.473,2.473,2.473,2.473,1
20120501|2012-03-05 18:30,6,2.47,2.472,2.47,2.472,9
20120501|2012-03-05 19:00,6,2.472,2.472,2.472,2.472,2
20120501|2012-03-05 20:00,6,2.47,2.47,2.47,2.47,1
20120501|2012-03-05 21:00,6,2.469,2.472,2.469,2.472,4
20120501|2012-03-05 21:30,6,2.47,2.47,2.47,2.47,1
20120501|2012-03-05 22:30,6,2.472,2.472,2.47,2.47,4
20120501|2012-03-05 23:00,6,2.474,2.479,2.469,2.469,21
20120501|2012-03-05 23:30,6,2.469,2.471,2.469,2.471,9
20120501|2012-03-06 00:00,6,2.468,2.468,2.468,2.468,1
20120501|2012-03-06 00:30,6,2.471,2.471,2.467,2.467,2
20120501|2012-03-06 01:00,6,2.468,2.469,2.466,2.466,20
20120501|2012-03-06 01:30,6,2.465,2.466,2.465,2.465,38
20120501|2012-03-06 02:00,6,2.466,2.47,2.465,2.468,83
20120501|2012-03-06 02:30,6,2.468,2.473,2.467,2.472,81
20120501|2012-03-06 03:00,6,2.471,2.472,2.467,2.469,16
20120501|2012-03-06 03:30,6,2.47,2.474,2.46,2.466,58
20120501|2012-03-06 04:00,6,2.468,2.471,2.466,2.47,32
20120501|2012-03-06 04:30,6,2.471,2.471,2.469,2.471,20
20120501|2012-03-06 05:00,6,2.464,2.482,2.461,2.481,60
20120501|2012-03-06 05:30,6,2.475,2.476,2.463,2.47,26
20120501|2012-03-06 06:00,6,2.47,2.48,2.465,2.48,69
20120501|2012-03-06 06:30,6,2.482,2.487,2.474,2.474,271
20120501|2012-03-06 07:00,6,2.473,2.491,2.466,2.481,350
20120501|2012-03-06 07:30,6,2.48,2.484,2.464,2.472,317
20120501|2012-03-06 08:00,6,2.472,2.495,2.47,2.491,749
20120501|2012-03-06 08:30,6,2.49,2.503,2.479,2.479,860
20120501|2012-03-06 09:00,6,2.479,2.49,2.477,2.48,496
20120501|2012-03-06 09:30,6,2.479,2.479,2.46,2.461,823
20120501|2012-03-06 10:00,6,2.459,2.47,2.451,2.466,781
20120501|2012-03-06 10:30,6,2.466,2.475,2.462,2.473,529
20120501|2012-03-06 11:00,6,2.474,2.485,2.473,2.475,409
20120501|2012-03-06 11:30,6,2.475,2.475,2.465,2.468,281
20120501|2012-03-06 12:00,6,2.467,2.469,2.46,2.465,290
20120501|2012-03-06 12:30,6,2.465,2.472,2.462,2.462,262
20120501|2012-03-06 13:00,6,2.462,2.467,2.456,2.46,1467
20120501|2012-03-06 13:30,6,2.46,2.462,2.454,2.456,419
20120501|2012-03-06 14:00,6,2.455,2.457,2.453,2.454,269
20120501|2012-03-06 14:30,6,2.455,2.457,2.454,2.455,135
20120501|2012-03-06 15:00,6,2.455,2.459,2.454,2.455,103
20120501|2012-03-06 15:30,6,2.454,2.456,2.445,2.448,124
20120501|2012-03-06 16:00,6,2.446,2.447,2.445,2.445,5
20120501|2012-03-06 17:00,7,2.447,2.447,2.44,2.445,6
20120501|2012-03-06 17:30,7,2.445,2.445,2.443,2.443,8
20120501|2012-03-06 18:00,7,2.439,2.44,2.439,2.44,4
20120501|2012-03-06 18:30,7,2.437,2.441,2.437,2.441,6
20120501|2012-03-06 19:00,7,2.444,2.444,2.444,2.444,1
20120501|2012-03-06 20:00,7,2.446,2.446,2.446,2.446,2
20120501|2012-03-06 20:30,7,2.446,2.447,2.443,2.443,15
20120501|2012-03-06 21:00,7,2.443,2.443,2.443,2.443,3
20120501|2012-03-06 21:30,7,2.447,2.448,2.447,2.448,6
20120501|2012-03-06 22:30,7,2.444,2.444,2.444,2.444,2
20120501|2012-03-06 23:00,7,2.441,2.442,2.44,2.442,4
20120501|2012-03-07 00:00,7,2.441,2.442,2.44,2.442,7
20120501|2012-03-07 00:30,7,2.439,2.439,2.437,2.437,9
20120501|2012-03-07 01:00,7,2.436,2.437,2.433,2.437,44
20120501|2012-03-07 01:30,7,2.434,2.434,2.431,2.431,36
20120501|2012-03-07 02:00,7,2.431,2.438,2.431,2.433,78
20120501|2012-03-07 02:30,7,2.434,2.435,2.432,2.434,54
20120501|2012-03-07 03:00,7,2.434,2.434,2.431,2.433,74
20120501|2012-03-07 03:30,7,2.434,2.435,2.432,2.432,68
20120501|2012-03-07 04:00,7,2.435,2.437,2.432,2.435,34
20120501|2012-03-07 04:30,7,2.436,2.436,2.431,2.431,36
20120501|2012-03-07 05:00,7,2.431,2.442,2.43,2.433,44
20120501|2012-03-07 05:30,7,2.432,2.435,2.427,2.428,36
20120501|2012-03-07 06:00,7,2.427,2.43,2.407,2.412,241
20120501|2012-03-07 06:30,7,2.413,2.42,2.412,2.417,233
20120501|2012-03-07 07:00,7,2.415,2.423,2.407,2.416,661
20120501|2012-03-07 07:30,7,2.415,2.422,2.397,2.398,1106
20120501|2012-03-07 08:00,7,2.4,2.404,2.386,2.389,1421
20120501|2012-03-07 08:30,7,2.391,2.393,2.382,2.389,904
20120501|2012-03-07 09:00,7,2.388,2.408,2.386,2.401,1173
20120501|2012-03-07 09:30,7,2.402,2.429,2.401,2.412,1277
20120501|2012-03-07 10:00,7,2.411,2.417,2.407,2.411,242
20120501|2012-03-07 10:30,7,2.41,2.417,2.405,2.416,680
20120501|2012-03-07 11:00,7,2.417,2.419,2.408,2.41,782
20120501|2012-03-07 11:30,7,2.409,2.413,2.406,2.412,437
20120501|2012-03-07 12:00,7,2.411,2.417,2.401,2.408,605
20120501|2012-03-07 12:30,7,2.409,2.413,2.403,2.408,531
20120501|2012-03-07 13:00,7,2.407,2.422,2.396,2.398,2635
20120501|2012-03-07 13:30,7,2.398,2.406,2.396,2.406,374
20120501|2012-03-07 14:00,7,2.406,2.408,2.403,2.405,83
20120501|2012-03-07 14:30,7,2.404,2.407,2.401,2.401,138
20120501|2012-03-07 15:00,7,2.4,2.41,2.4,2.407,179
20120501|2012-03-07 15:30,7,2.408,2.409,2.405,2.405,6
20120501|2012-03-07 16:00,7,2.407,2.411,2.407,2.408,5
20120501|2012-03-07 17:00,8,2.407,2.407,2.404,2.404,2
20120501|2012-03-07 18:00,8,2.405,2.405,2.405,2.405,1
20120501|2012-03-07 18:30,8,2.409,2.416,2.409,2.412,6
20120501|2012-03-07 19:00,8,2.412,2.412,2.411,2.411,2
20120501|2012-03-07 19:30,8,2.407,2.407,2.407,2.407,1
20120501|2012-03-07 20:30,8,2.403,2.403,2.402,2.402,4
20120501|2012-03-07 21:00,8,2.406,2.406,2.405,2.405,3
20120501|2012-03-07 21:30,8,2.408,2.408,2.408,2.408,2
20120501|2012-03-07 22:00,8,2.407,2.407,2.399,2.399,8
20120501|2012-03-07 23:00,8,2.398,2.398,2.398,2.398,24
20120501|2012-03-07 23:30,8,2.398,2.398,2.397,2.397,2
20120501|2012-03-08 01:00,8,2.399,2.4,2.398,2.398,70
20120501|2012-03-08 01:30,8,2.399,2.4,2.399,2.4,17
20120501|2012-03-08 02:00,8,2.4,2.405,2.399,2.402,95
20120501|2012-03-08 02:30,8,2.402,2.403,2.401,2.402,28
20120501|2012-03-08 03:00,8,2.401,2.403,2.4,2.4,71
20120501|2012-03-08 03:30,8,2.4,2.401,2.396,2.399,39
20120501|2012-03-08 04:00,8,2.399,2.4,2.389,2.393,32
20120501|2012-03-08 04:30,8,2.391,2.392,2.384,2.384,33
20120501|2012-03-08 05:00,8,2.385,2.418,2.385,2.412,103
20120501|2012-03-08 05:30,8,2.411,2.414,2.391,2.394,78
20120501|2012-03-08 06:00,8,2.397,2.411,2.396,2.406,19
20120501|2012-03-08 06:30,8,2.406,2.408,2.4,2.4,73
20120501|2012-03-08 07:00,8,2.408,2.409,2.397,2.397,100
20120501|2012-03-08 07:30,8,2.396,2.415,2.392,2.392,437
20120501|2012-03-08 08:00,8,2.393,2.395,2.383,2.387,712
20120501|2012-03-08 08:30,8,2.386,2.409,2.385,2.403,927
20120501|2012-03-08 09:00,8,2.403,2.416,2.399,2.407,1676
20120501|2012-03-08 09:30,8,2.404,2.404,2.341,2.348,2630
20120501|2012-03-08 10:00,8,2.348,2.367,2.342,2.343,939
20120501|2012-03-08 10:30,8,2.344,2.345,2.332,2.338,820
20120501|2012-03-08 11:00,8,2.339,2.347,2.334,2.347,524
20120501|2012-03-08 11:30,8,2.347,2.352,2.337,2.35,478
20120501|2012-03-08 12:00,8,2.351,2.358,2.347,2.352,538
20120501|2012-03-08 12:30,8,2.352,2.374,2.343,2.365,907
20120501|2012-03-08 13:00,8,2.366,2.375,2.36,2.372,1004
20120501|2012-03-08 13:30,8,2.372,2.38,2.372,2.378,532
20120501|2012-03-08 14:00,8,2.379,2.396,2.378,2.395,384
20120501|2012-03-08 14:30,8,2.396,2.407,2.394,2.401,339
20120501|2012-03-08 15:00,8,2.401,2.402,2.392,2.395,54
20120501|2012-03-08 15:30,8,2.397,2.397,2.39,2.39,75
20120501|2012-03-08 16:00,8,2.39,2.39,2.388,2.388,8
20120501|2012-03-08 17:00,9,2.387,2.405,2.387,2.397,41
20120501|2012-03-08 17:30,9,2.402,2.405,2.399,2.402,6
20120501|2012-03-08 18:00,9,2.403,2.403,2.399,2.399,4
20120501|2012-03-08 18:30,9,2.396,2.396,2.389,2.389,6
20120501|2012-03-08 19:00,9,2.386,2.386,2.382,2.382,14
20120501|2012-03-08 19:30,9,2.391,2.392,2.391,2.391,11
20120501|2012-03-08 20:30,9,2.399,2.399,2.399,2.399,1
20120501|2012-03-08 21:30,9,2.404,2.404,2.404,2.404,4
20120501|2012-03-08 22:00,9,2.39,2.39,2.39,2.39,4
20120501|2012-03-08 22:30,9,2.385,2.398,2.383,2.392,13
20120501|2012-03-08 23:00,9,2.392,2.392,2.39,2.39,2
20120501|2012-03-08 23:30,9,2.39,2.39,2.383,2.383,6
20120501|2012-03-09 00:00,9,2.382,2.384,2.38,2.38,14
20120501|2012-03-09 00:30,9,2.382,2.382,2.376,2.376,42
20120501|2012-03-09 01:00,9,2.375,2.376,2.367,2.369,47
20120501|2012-03-09 01:30,9,2.37,2.376,2.367,2.374,44
20120501|2012-03-09 02:00,9,2.372,2.388,2.368,2.384,104
20120501|2012-03-09 02:30,9,2.386,2.397,2.384,2.397,113
20120501|2012-03-09 03:00,9,2.396,2.403,2.395,2.403,73
20120501|2012-03-09 03:30,9,2.403,2.404,2.399,2.399,30
20120501|2012-03-09 04:00,9,2.394,2.395,2.385,2.386,61
20120501|2012-03-09 04:30,9,2.388,2.407,2.388,2.405,77
20120501|2012-03-09 05:00,9,2.402,2.413,2.396,2.405,68
20120501|2012-03-09 05:30,9,2.405,2.405,2.399,2.4,23
20120501|2012-03-09 06:00,9,2.399,2.399,2.393,2.396,17
20120501|2012-03-09 06:30,9,2.395,2.402,2.392,2.392,81
20120501|2012-03-09 07:00,9,2.394,2.404,2.389,2.398,203
20120501|2012-03-09 07:30,9,2.398,2.401,2.376,2.392,644
20120501|2012-03-09 08:00,9,2.393,2.403,2.379,2.385,897
20120501|2012-03-09 08:30,9,2.385,2.39,2.377,2.381,806
20120501|2012-03-09 09:00,9,2.38,2.389,2.362,2.368,759
20120501|2012-03-09 09:30,9,2.369,2.381,2.364,2.373,391
20120501|2012-03-09 10:00,9,2.374,2.38,2.368,2.375,948
20120501|2012-03-09 10:30,9,2.373,2.426,2.373,2.42,2378
20120501|2012-03-09 11:00,9,2.422,2.424,2.402,2.404,913
20120501|2012-03-09 11:30,9,2.404,2.417,2.403,2.406,626
20120501|2012-03-09 12:00,9,2.406,2.42,2.402,2.409,704
20120501|2012-03-09 12:30,9,2.41,2.416,2.399,2.407,462
20120501|2012-03-09 13:00,9,2.407,2.427,2.405,2.423,1485
20120501|2012-03-09 13:30,9,2.423,2.428,2.418,2.426,502
20120501|2012-03-09 14:00,9,2.424,2.428,2.42,2.426,185
20120501|2012-03-09 14:30,9,2.425,2.426,2.413,2.415,267
20120501|2012-03-09 15:00,9,2.415,2.422,2.414,2.421,29
20120501|2012-03-09 15:30,9,2.422,2.425,2.418,2.418,56
20120501|2012-03-09 16:00,9,2.416,2.416,2.416,2.416,1
20120501|2012-03-11 17:00,12,2.385,2.393,2.37,2.39,57
20120501|2012-03-11 18:00,12,2.388,2.388,2.388,2.388,1
20120501|2012-03-11 18:30,12,2.385,2.385,2.385,2.385,7
20120501|2012-03-11 19:00,12,2.385,2.385,2.38,2.382,10
20120501|2012-03-11 20:00,12,2.383,2.383,2.38,2.38,7
20120501|2012-03-11 20:30,12,2.38,2.381,2.379,2.38,6
20120501|2012-03-11 21:30,12,2.38,2.38,2.378,2.379,11
20120501|2012-03-11 22:00,12,2.379,2.379,2.379,2.379,1
20120501|2012-03-11 23:30,12,2.384,2.384,2.374,2.38,18
20120501|2012-03-12 00:00,12,2.38,2.381,2.38,2.38,3
20120501|2012-03-12 00:30,12,2.381,2.389,2.381,2.389,14
20120501|2012-03-12 01:00,12,2.384,2.388,2.384,2.387,16
20120501|2012-03-12 01:30,12,2.386,2.386,2.385,2.385,2
20120501|2012-03-12 02:00,12,2.384,2.384,2.379,2.379,3
20120501|2012-03-12 02:30,12,2.379,2.38,2.377,2.38,8
20120501|2012-03-12 03:00,12,2.38,2.382,2.378,2.382,11
20120501|2012-03-12 03:30,12,2.384,2.387,2.384,2.384,27
20120501|2012-03-12 04:00,12,2.384,2.387,2.383,2.384,28
20120501|2012-03-12 04:30,12,2.381,2.384,2.38,2.381,8
20120501|2012-03-12 05:00,12,2.38,2.381,2.37,2.371,27
20120501|2012-03-12 05:30,12,2.371,2.372,2.368,2.372,21
20120501|2012-03-12 06:00,12,2.373,2.376,2.365,2.368,41
20120501|2012-03-12 06:30,12,2.368,2.377,2.368,2.377,73
20120501|2012-03-12 07:00,12,2.376,2.376,2.36,2.372,262
20120501|2012-03-12 07:30,12,2.374,2.385,2.37,2.376,313
20120501|2012-03-12 08:00,12,2.378,2.378,2.362,2.364,708
20120501|2012-03-12 08:30,12,2.366,2.37,2.362,2.363,376
20120501|2012-03-12 09:00,12,2.365,2.371,2.356,2.359,587
20120501|2012-03-12 09:30,12,2.359,2.361,2.343,2.344,943
20120501|2012-03-12 10:00,12,2.343,2.351,2.337,2.344,1304
20120501|2012-03-12 10:30,12,2.343,2.349,2.339,2.346,518
20120501|2012-03-12 11:00,12,2.347,2.349,2.341,2.346,487
20120501|2012-03-12 11:30,12,2.348,2.35,2.34,2.345,191
20120501|2012-03-12 12:00,12,2.344,2.348,2.338,2.348,217
20120501|2012-03-12 12:30,12,2.349,2.358,2.344,2.354,373
20120501|2012-03-12 13:00,12,2.355,2.376,2.35,2.375,887
20120501|2012-03-12 13:30,12,2.376,2.379,2.367,2.368,300
20120501|2012-03-12 14:00,12,2.368,2.369,2.365,2.366,208
20120501|2012-03-12 14:30,12,2.366,2.369,2.358,2.358,243
20120501|2012-03-12 15:00,12,2.358,2.368,2.358,2.368,44
20120501|2012-03-12 15:30,12,2.367,2.371,2.365,2.369,38
20120501|2012-03-12 16:00,12,2.372,2.375,2.372,2.374,26
20120501|2012-03-12 17:00,13,2.374,2.381,2.37,2.37,28
20120501|2012-03-12 17:30,13,2.37,2.37,2.37,2.37,3
20120501|2012-03-12 18:00,13,2.37,2.37,2.369,2.369,12
20120501|2012-03-12 18:30,13,2.369,2.369,2.367,2.367,5
20120501|2012-03-12 19:30,13,2.367,2.367,2.306,2.347,130
20120501|2012-03-12 20:00,13,2.357,2.357,2.348,2.348,5
20120501|2012-03-12 20:30,13,2.36,2.364,2.36,2.364,6
20120501|2012-03-12 21:00,13,2.364,2.364,2.363,2.363,2
20120501|2012-03-12 21:30,13,2.361,2.361,2.361,2.361,1
20120501|2012-03-12 22:00,13,2.365,2.365,2.365,2.365,1
20120501|2012-03-12 22:30,13,2.37,2.372,2.37,2.37,24
20120501|2012-03-12 23:30,13,2.364,2.365,2.364,2.364,9
20120501|2012-03-13 00:00,13,2.367,2.368,2.363,2.364,9
20120501|2012-03-13 01:30,13,2.366,2.367,2.366,2.366,12
20120501|2012-03-13 02:00,13,2.366,2.366,2.365,2.365,7
20120501|2012-03-13 02:30,13,2.365,2.365,2.362,2.362,16
20120501|2012-03-13 03:00,13,2.362,2.364,2.36,2.363,92
20120501|2012-03-13 03:30,13,2.36,2.36,2.357,2.358,14
20120501|2012-03-13 04:00,13,2.36,2.361,2.358,2.359,20
20120501|2012-03-13 04:30,13,2.361,2.361,2.358,2.359,12
20120501|2012-03-13 05:00,13,2.358,2.376,2.358,2.376,43
20120501|2012-03-13 05:30,13,2.376,2.386,2.376,2.38,38
20120501|2012-03-13 06:00,13,2.38,2.38,2.369,2.369,30
20120501|2012-03-13 06:30,13,2.37,2.374,2.363,2.366,43
20120501|2012-03-13 07:00,13,2.37,2.38,2.364,2.378,139
20120501|2012-03-13 07:30,13,2.379,2.381,2.354,2.363,453
20120501|2012-03-13 08:00,13,2.362,2.362,2.319,2.338,1772
20120501|2012-03-13 08:30,13,2.337,2.34,2.326,2.333,530
20120501|2012-03-13 09:00,13,2.331,2.334,2.321,2.328,731
20120501|2012-03-13 09:30,13,2.328,2.335,2.327,2.327,389
20120501|2012-03-13 10:00,13,2.326,2.333,2.324,2.329,505
20120501|2012-03-13 10:30,13,2.33,2.33,2.319,2.321,461
20120501|2012-03-13 11:00,13,2.322,2.332,2.318,2.33,487
20120501|2012-03-13 11:30,13,2.329,2.329,2.32,2.322,332
20120501|2012-03-13 12:00,13,2.321,2.333,2.32,2.331,246
20120501|2012-03-13 12:30,13,2.331,2.346,2.329,2.338,623
20120501|2012-03-13 13:00,13,2.339,2.421,2.338,2.42,3014
20120501|2012-03-13 13:30,13,2.421,2.445,2.413,2.432,1954
20120501|2012-03-13 14:00,13,2.432,2.44,2.43,2.435,460
20120501|2012-03-13 14:30,13,2.436,2.443,2.429,2.436,540
20120501|2012-03-13 15:00,13,2.435,2.437,2.43,2.435,154
20120501|2012-03-13 15:30,13,2.434,2.441,2.43,2.436,87
20120501|2012-03-13 16:00,13,2.437,2.44,2.431,2.44,42
20120501|2012-03-13 17:00,14,2.44,2.445,2.43,2.438,171
20120501|2012-03-13 17:30,14,2.436,2.436,2.423,2.426,241
20120501|2012-03-13 18:00,14,2.426,2.426,2.425,2.425,2
20120501|2012-03-13 18:30,14,2.421,2.425,2.421,2.424,9
20120501|2012-03-13 19:00,14,2.425,2.427,2.42,2.42,9
20120501|2012-03-13 19:30,14,2.419,2.423,2.419,2.423,5
20120501|2012-03-13 20:00,14,2.42,2.42,2.42,2.42,1
20120501|2012-03-13 20:30,14,2.422,2.422,2.418,2.418,5
20120501|2012-03-13 21:00,14,2.416,2.416,2.41,2.41,11
20120501|2012-03-13 22:00,14,2.411,2.411,2.411,2.411,2
20120501|2012-03-13 22:30,14,2.41,2.41,2.408,2.408,15
20120501|2012-03-13 23:00,14,2.408,2.408,2.408,2.408,11
20120501|2012-03-13 23:30,14,2.403,2.403,2.391,2.392,50
20120501|2012-03-14 00:00,14,2.393,2.393,2.39,2.39,13
20120501|2012-03-14 00:30,14,2.391,2.395,2.391,2.393,7
20120501|2012-03-14 01:00,14,2.39,2.393,2.39,2.39,7
20120501|2012-03-14 01:30,14,2.39,2.39,2.387,2.387,82
20120501|2012-03-14 02:00,14,2.387,2.389,2.387,2.388,34
20120501|2012-03-14 02:30,14,2.388,2.388,2.387,2.387,8
20120501|2012-03-14 03:00,14,2.387,2.389,2.383,2.383,80
20120501|2012-03-14 03:30,14,2.384,2.387,2.38,2.381,84
20120501|2012-03-14 04:00,14,2.381,2.382,2.379,2.382,35
20120501|2012-03-14 04:30,14,2.381,2.401,2.381,2.395,122
20120501|2012-03-14 05:00,14,2.393,2.396,2.383,2.395,27
20120501|2012-03-14 05:30,14,2.39,2.391,2.388,2.388,50
20120501|2012-03-14 06:00,14,2.385,2.394,2.385,2.394,61
20120501|2012-03-14 06:30,14,2.393,2.4,2.388,2.4,96
20120501|2012-03-14 07:00,14,2.4,2.438,2.4,2.422,285
20120501|2012-03-14 07:30,14,2.421,2.423,2.366,2.376,1344
20120501|2012-03-14 08:00,14,2.375,2.425,2.358,2.42,1981
20120501|2012-03-14 08:30,14,2.421,2.462,2.405,2.408,2119
20120501|2012-03-14 09:00,14,2.408,2.432,2.406,2.432,880
20120501|2012-03-14 09:30,14,2.432,2.438,2.41,2.411,739
20120501|2012-03-14 10:00,14,2.411,2.415,2.397,2.411,495
20120501|2012-03-14 10:30,14,2.41,2.416,2.399,2.403,476
20120501|2012-03-14 11:00,14,2.403,2.411,2.39,2.407,665
20120501|2012-03-14 11:30,14,2.406,2.428,2.403,2.423,680
20120501|2012-03-14 12:00,14,2.425,2.442,2.424,2.439,686
20120501|2012-03-14 12:30,14,2.439,2.446,2.414,2.415,788
20120501|2012-03-14 13:00,14,2.415,2.427,2.411,2.413,1797
20120501|2012-03-14 13:30,14,2.413,2.417,2.409,2.413,378
20120501|2012-03-14 14:00,14,2.414,2.416,2.408,2.409,271
20120501|2012-03-14 14:30,14,2.408,2.414,2.407,2.41,233
20120501|2012-03-14 15:00,14,2.41,2.416,2.407,2.415,122
20120501|2012-03-14 15:30,14,2.414,2.416,2.413,2.413,4
20120501|2012-03-14 16:00,14,2.415,2.418,2.414,2.414,4
20120501|2012-03-14 17:00,15,2.413,2.413,2.405,2.406,26
20120501|2012-03-14 17:30,15,2.406,2.407,2.405,2.405,10
20120501|2012-03-14 18:00,15,2.403,2.403,2.403,2.403,1
20120501|2012-03-14 18:30,15,2.401,2.401,2.398,2.399,18
20120501|2012-03-14 19:00,15,2.4,2.4,2.398,2.398,15
20120501|2012-03-14 19:30,15,2.401,2.401,2.399,2.399,3
20120501|2012-03-14 20:00,15,2.401,2.401,2.39,2.39,14
20120501|2012-03-14 20:30,15,2.39,2.39,2.39,2.39,1
20120501|2012-03-14 21:00,15,2.39,2.393,2.38,2.386,69
20120501|2012-03-14 21:30,15,2.386,2.386,2.381,2.384,10
20120501|2012-03-14 22:00,15,2.389,2.389,2.383,2.383,21
20120501|2012-03-14 22:30,15,2.385,2.385,2.383,2.383,8
20120501|2012-03-14 23:30,15,2.388,2.393,2.388,2.393,8
20120501|2012-03-15 00:00,15,2.393,2.397,2.393,2.397,9
20120501|2012-03-15 00:30,15,2.393,2.394,2.392,2.394,3
20120501|2012-03-15 01:00,15,2.39,2.394,2.39,2.394,2
20120501|2012-03-15 01:30,15,2.39,2.39,2.39,2.39,2
20120501|2012-03-15 02:00,15,2.385,2.39,2.38,2.388,20
20120501|2012-03-15 02:30,15,2.388,2.388,2.386,2.387,8
20120501|2012-03-15 03:00,15,2.389,2.392,2.388,2.392,14
20120501|2012-03-15 03:30,15,2.39,2.391,2.385,2.385,69
20120501|2012-03-15 04:00,15,2.388,2.39,2.384,2.384,37
20120501|2012-03-15 04:30,15,2.384,2.385,2.38,2.385,12
20120501|2012-03-15 05:00,15,2.381,2.383,2.38,2.383,12
20120501|2012-03-15 05:30,15,2.385,2.39,2.383,2.384,39
20120501|2012-03-15 06:00,15,2.385,2.387,2.384,2.384,11
20120501|2012-03-15 06:30,15,2.384,2.391,2.384,2.39,80
20120501|2012-03-15 07:00,15,2.388,2.397,2.384,2.384,193
20120501|2012-03-15 07:30,15,2.384,2.388,2.368,2.385,610
20120501|2012-03-15 08:00,15,2.384,2.408,2.371,2.396,1546
20120501|2012-03-15 08:30,15,2.394,2.403,2.387,2.401,531
20120501|2012-03-15 09:00,15,2.401,2.432,2.397,2.422,1676
20120501|2012-03-15 09:30,15,2.448,2.463,2.422,2.441,3073
20120501|2012-03-15 10:00,15,2.442,2.45,2.431,2.436,836
20120501|2012-03-15 10:30,15,2.437,2.451,2.43,2.451,967
20120501|2012-03-15 11:00,15,2.45,2.45,2.432,2.447,681
20120501|2012-03-15 11:30,15,2.446,2.449,2.428,2.436,519
20120501|2012-03-15 12:00,15,2.434,2.438,2.42,2.426,501
20120501|2012-03-15 12:30,15,2.427,2.429,2.419,2.419,596
20120501|2012-03-15 13:00,15,2.42,2.443,2.411,2.42,2193
20120501|2012-03-15 13:30,15,2.42,2.42,2.404,2.413,980
20120501|2012-03-15 14:00,15,2.413,2.414,2.404,2.405,384
20120501|2012-03-15 14:30,15,2.406,2.407,2.392,2.395,301
20120501|2012-03-15 15:00,15,2.397,2.406,2.395,2.395,134
20120501|2012-03-15 15:30,15,2.395,2.402,2.395,2.4,9
20120501|2012-03-15 16:00,15,2.4,2.401,2.396,2.396,7
20120501|2012-03-15 17:00,16,2.43,2.43,2.395,2.395,34
20120501|2012-03-15 17:30,16,2.397,2.397,2.394,2.394,3
20120501|2012-03-15 18:00,16,2.394,2.394,2.394,2.394,7
20120501|2012-03-15 18:30,16,2.391,2.393,2.387,2.39,9
20120501|2012-03-15 19:00,16,2.393,2.394,2.391,2.394,5
20120501|2012-03-15 19:30,16,2.394,2.394,2.394,2.394,1
20120501|2012-03-15 20:00,16,2.394,2.394,2.391,2.391,5
20120501|2012-03-15 20:30,16,2.397,2.398,2.397,2.398,11
20120501|2012-03-15 21:00,16,2.397,2.4,2.397,2.4,5
20120501|2012-03-15 21:30,16,2.402,2.402,2.402,2.402,1
20120501|2012-03-15 22:00,16,2.398,2.398,2.398,2.398,1
20120501|2012-03-15 23:00,16,2.403,2.405,2.403,2.405,2
20120501|2012-03-15 23:30,16,2.402,2.406,2.4,2.406,36
20120501|2012-03-16 00:00,16,2.404,2.405,2.404,2.404,7
20120501|2012-03-16 00:30,16,2.402,2.402,2.402,2.402,1
20120501|2012-03-16 01:00,16,2.404,2.404,2.402,2.402,4
20120501|2012-03-16 01:30,16,2.404,2.404,2.404,2.404,6
20120501|2012-03-16 02:00,16,2.405,2.406,2.404,2.405,52
20120501|2012-03-16 02:30,16,2.403,2.406,2.403,2.406,20
20120501|2012-03-16 03:00,16,2.404,2.405,2.403,2.403,38
20120501|2012-03-16 03:30,16,2.404,2.405,2.404,2.405,17
20120501|2012-03-16 04:00,16,2.405,2.405,2.402,2.404,30
20120501|2012-03-16 04:30,16,2.403,2.404,2.403,2.403,12
20120501|2012-03-16 05:00,16,2.405,2.406,2.393,2.397,37
20120501|2012-03-16 05:30,16,2.397,2.399,2.396,2.398,8
20120501|2012-03-16 06:00,16,2.399,2.403,2.398,2.398,16
20120501|2012-03-16 06:30,16,2.401,2.401,2.393,2.396,75
20120501|2012-03-16 07:00,16,2.395,2.402,2.385,2.402,288
20120501|2012-03-16 07:30,16,2.401,2.434,2.39,2.427,882
20120501|2012-03-16 08:00,16,2.427,2.448,2.414,2.44,1615
20120501|2012-03-16 08:30,16,2.438,2.452,2.43,2.435,1842
20120501|2012-03-16 09:00,16,2.434,2.439,2.409,2.436,2177
20120501|2012-03-16 09:30,16,2.438,2.449,2.433,2.446,903
20120501|2012-03-16 10:00,16,2.449,2.455,2.439,2.443,1102
20120501|2012-03-16 10:30,16,2.443,2.454,2.441,2.444,849
20120501|2012-03-16 11:00,16,2.447,2.451,2.435,2.446,957
20120501|2012-03-16 11:30,16,2.447,2.448,2.431,2.435,656
20120501|2012-03-16 12:00,16,2.436,2.439,2.425,2.434,755
20120501|2012-03-16 12:30,16,2.433,2.44,2.432,2.437,397
20120501|2012-03-16 13:00,16,2.437,2.441,2.428,2.435,1657
20120501|2012-03-16 13:30,16,2.436,2.468,2.433,2.449,863
20120501|2012-03-16 14:00,16,2.446,2.455,2.445,2.45,442
20120501|2012-03-16 14:30,16,2.45,2.453,2.442,2.442,384
20120501|2012-03-16 15:00,16,2.442,2.451,2.442,2.45,45
20120501|2012-03-16 15:30,16,2.45,2.455,2.441,2.442,56
20120501|2012-03-16 16:00,16,2.44,2.44,2.433,2.433,36
20120501|2012-03-18 17:00,19,2.436,2.436,2.422,2.436,145
20120501|2012-03-18 17:30,19,2.438,2.443,2.438,2.441,25
20120501|2012-03-18 18:00,19,2.438,2.447,2.438,2.441,54
20120501|2012-03-18 18:30,19,2.444,2.445,2.441,2.441,32
20120501|2012-03-18 19:00,19,2.44,2.44,2.436,2.436,12
20120501|2012-03-18 19:30,19,2.436,2.442,2.436,2.44,19
20120501|2012-03-18 20:00,19,2.435,2.439,2.435,2.439,17
20120501|2012-03-18 20:30,19,2.439,2.44,2.436,2.436,16
20120501|2012-03-18 21:00,19,2.436,2.436,2.436,2.436,1
20120501|2012-03-18 21:30,19,2.436,2.436,2.432,2.436,6
20120501|2012-03-18 22:00,19,2.436,2.436,2.436,2.436,4
20120501|2012-03-18 23:00,19,2.435,2.435,2.435,2.435,1
20120501|2012-03-18 23:30,19,2.437,2.442,2.436,2.436,30
20120501|2012-03-19 00:00,19,2.442,2.444,2.44,2.442,18
20120501|2012-03-19 00:30,19,2.443,2.443,2.441,2.441,36
20120501|2012-03-19 01:00,19,2.441,2.441,2.441,2.441,6
20120501|2012-03-19 01:30,19,2.442,2.444,2.442,2.443,16
20120501|2012-03-19 02:00,19,2.444,2.444,2.439,2.441,21
20120501|2012-03-19 02:30,19,2.44,2.44,2.439,2.439,4
20120501|2012-03-19 03:00,19,2.44,2.441,2.433,2.434,34
20120501|2012-03-19 03:30,19,2.432,2.435,2.418,2.42,57
20120501|2012-03-19 04:00,19,2.422,2.427,2.419,2.42,137
20120501|2012-03-19 04:30,19,2.42,2.421,2.411,2.412,154
20120501|2012-03-19 05:00,19,2.411,2.415,2.411,2.413,104
20120501|2012-03-19 05:30,19,2.411,2.416,2.411,2.416,20
20120501|2012-03-19 06:00,19,2.416,2.42,2.412,2.416,134
20120501|2012-03-19 06:30,19,2.421,2.424,2.405,2.408,240
20120501|2012-03-19 07:00,19,2.408,2.435,2.402,2.42,383
20120501|2012-03-19 07:30,19,2.418,2.427,2.413,2.418,603
20120501|2012-03-19 08:00,19,2.419,2.426,2.393,2.419,2389
20120501|2012-03-19 08:30,19,2.419,2.424,2.411,2.422,1052
20120501|2012-03-19 09:00,19,2.422,2.502,2.422,2.486,3377
20120501|2012-03-19 09:30,19,2.486,2.493,2.474,2.475,1450
20120501|2012-03-19 10:00,19,2.474,2.483,2.47,2.471,1254
20120501|2012-03-19 10:30,19,2.471,2.474,2.462,2.472,1030
20120501|2012-03-19 11:00,19,2.471,2.477,2.468,2.476,747
20120501|2012-03-19 11:30,19,2.477,2.489,2.473,2.477,844
20120501|2012-03-19 12:00,19,2.477,2.482,2.473,2.477,613
20120501|2012-03-19 12:30,19,2.477,2.482,2.465,2.469,1209
20120501|2012-03-19 13:00,19,2.468,2.47,2.446,2.464,2268
20120501|2012-03-19 13:30,19,2.465,2.465,2.458,2.461,742
20120501|2012-03-19 14:00,19,2.46,2.462,2.457,2.459,487
20120501|2012-03-19 14:30,19,2.46,2.461,2.455,2.456,288
20120501|2012-03-19 15:00,19,2.456,2.458,2.455,2.457,140
20120501|2012-03-19 15:30,19,2.457,2.458,2.454,2.455,63
20120501|2012-03-19 16:00,19,2.455,2.455,2.45,2.45,13
20120501|2012-03-19 17:00,20,2.45,2.451,2.447,2.451,34
20120501|2012-03-19 17:30,20,2.451,2.462,2.451,2.462,61
20120501|2012-03-19 18:00,20,2.459,2.464,2.458,2.464,31
20120501|2012-03-19 18:30,20,2.462,2.462,2.462,2.462,4
20120501|2012-03-19 19:00,20,2.461,2.462,2.46,2.462,13
20120501|2012-03-19 19:30,20,2.465,2.47,2.464,2.465,55
20120501|2012-03-19 20:00,20,2.467,2.468,2.466,2.466,6
20120501|2012-03-19 20:30,20,2.464,2.464,2.464,2.464,2
20120501|2012-03-19 21:00,20,2.464,2.465,2.464,2.465,13
20120501|2012-03-19 21:30,20,2.465,2.468,2.465,2.468,6
20120501|2012-03-19 22:00,20,2.467,2.47,2.465,2.47,16
20120501|2012-03-19 22:30,20,2.47,2.471,2.47,2.471,2
20120501|2012-03-19 23:00,20,2.463,2.463,2.463,2.463,1
20120501|2012-03-19 23:30,20,2.461,2.462,2.459,2.459,24
20120501|2012-03-20 00:30,20,2.463,2.467,2.462,2.467,7
20120501|2012-03-20 01:30,20,2.466,2.466,2.461,2.461,9
20120501|2012-03-20 02:00,20,2.46,2.46,2.46,2.46,8
20120501|2012-03-20 02:30,20,2.459,2.462,2.459,2.462,17
20120501|2012-03-20 03:00,20,2.463,2.464,2.458,2.464,56
20120501|2012-03-20 03:30,20,2.465,2.471,2.464,2.465,34
20120501|2012-03-20 04:00,20,2.465,2.469,2.461,2.461,37
20120501|2012-03-20 04:30,20,2.46,2.463,2.45,2.45,94
20120501|2012-03-20 05:00,20,2.453,2.453,2.447,2.447,66
20120501|2012-03-20 05:30,20,2.448,2.452,2.445,2.45,295
20120501|2012-03-20 06:00,20,2.451,2.462,2.449,2.458,80
20120501|2012-03-20 06:30,20,2.457,2.477,2.454,2.476,166
20120501|2012-03-20 07:00,20,2.477,2.477,2.454,2.459,515
20120501|2012-03-20 07:30,20,2.46,2.477,2.458,2.458,974
20120501|2012-03-20 08:00,20,2.457,2.463,2.431,2.447,2213
20120501|2012-03-20 08:30,20,2.447,2.464,2.443,2.451,1564
20120501|2012-03-20 09:00,20,2.45,2.453,2.426,2.432,1432
20120501|2012-03-20 09:30,20,2.432,2.449,2.424,2.436,1529
20120501|2012-03-20 10:00,20,2.437,2.438,2.429,2.429,1067
20120501|2012-03-20 10:30,20,2.429,2.44,2.429,2.435,1649
20120501|2012-03-20 11:00,20,2.434,2.438,2.43,2.437,856
20120501|2012-03-20 11:30,20,2.438,2.449,2.432,2.442,1088
20120501|2012-03-20 12:00,20,2.441,2.452,2.433,2.444,1386
20120501|2012-03-20 12:30,20,2.444,2.454,2.438,2.451,733
20120501|2012-03-20 13:00,20,2.452,2.454,2.43,2.43,2539
20120501|2012-03-20 13:30,20,2.431,2.434,2.427,2.431,1065
20120501|2012-03-20 14:00,20,2.43,2.432,2.427,2.43,345
20120501|2012-03-20 14:30,20,2.43,2.431,2.427,2.427,287
20120501|2012-03-20 15:00,20,2.428,2.43,2.426,2.426,101
20120501|2012-03-20 15:30,20,2.426,2.426,2.425,2.425,38
20120501|2012-03-20 16:00,20,2.425,2.427,2.425,2.427,21
20120501|2012-03-20 17:00,21,2.43,2.43,2.417,2.418,26
20120501|2012-03-20 17:30,21,2.412,2.418,2.408,2.41,29
20120501|2012-03-20 18:00,21,2.413,2.413,2.407,2.409,21
20120501|2012-03-20 18:30,21,2.408,2.42,2.407,2.42,44
20120501|2012-03-20 19:00,21,2.415,2.418,2.414,2.418,10
20120501|2012-03-20 19:30,21,2.417,2.419,2.417,2.418,6
20120501|2012-03-20 20:00,21,2.419,2.421,2.417,2.417,13
20120501|2012-03-20 20:30,21,2.42,2.427,2.42,2.424,13
20120501|2012-03-20 21:00,21,2.422,2.424,2.422,2.424,3
20120501|2012-03-20 21:30,21,2.424,2.426,2.424,2.425,8
20120501|2012-03-20 22:00,21,2.424,2.426,2.422,2.426,15
20120501|2012-03-20 22:30,21,2.425,2.425,2.423,2.425,5
20120501|2012-03-20 23:00,21,2.424,2.429,2.424,2.429,8
20120501|2012-03-20 23:30,21,2.432,2.435,2.43,2.433,13
20120501|2012-03-21 00:00,21,2.433,2.434,2.432,2.432,11
20120501|2012-03-21 00:30,21,2.434,2.434,2.434,2.434,1
20120501|2012-03-21 01:00,21,2.433,2.433,2.432,2.432,2
20120501|2012-03-21 01:30,21,2.435,2.435,2.435,2.435,2
20120501|2012-03-21 02:00,21,2.436,2.436,2.434,2.435,7
20120501|2012-03-21 02:30,21,2.434,2.435,2.43,2.435,18
20120501|2012-03-21 03:00,21,2.434,2.435,2.432,2.434,22
20120501|2012-03-21 03:30,21,2.435,2.436,2.434,2.436,33
20120501|2012-03-21 04:00,21,2.435,2.436,2.431,2.434,39
20120501|2012-03-21 04:30,21,2.432,2.432,2.429,2.43,32
20120501|2012-03-21 05:00,21,2.43,2.43,2.421,2.424,91
20120501|2012-03-21 05:30,21,2.426,2.429,2.426,2.428,71
20120501|2012-03-21 06:00,21,2.43,2.436,2.43,2.434,130
20120501|2012-03-21 06:30,21,2.434,2.443,2.429,2.434,236
20120501|2012-03-21 07:00,21,2.433,2.435,2.421,2.435,231
20120501|2012-03-21 07:30,21,2.433,2.434,2.408,2.409,1717
20120501|2012-03-21 08:00,21,2.409,2.424,2.394,2.417,2647
20120501|2012-03-21 08:30,21,2.418,2.421,2.402,2.413,992
20120501|2012-03-21 09:00,21,2.411,2.423,2.409,2.412,1134
20120501|2012-03-21 09:30,21,2.413,2.42,2.409,2.41,763
20120501|2012-03-21 10:00,21,2.411,2.415,2.409,2.414,777
20120501|2012-03-21 10:30,21,2.413,2.419,2.409,2.418,815
20120501|2012-03-21 11:00,21,2.417,2.434,2.417,2.428,1557
20120501|2012-03-21 11:30,21,2.428,2.43,2.417,2.419,802
20120501|2012-03-21 12:00,21,2.419,2.424,2.416,2.423,955
20120501|2012-03-21 12:30,21,2.423,2.431,2.421,2.43,1460
20120501|2012-03-21 13:00,21,2.43,2.459,2.425,2.45,3699
20120501|2012-03-21 13:30,21,2.451,2.453,2.443,2.45,1226
20120501|2012-03-21 14:00,21,2.449,2.453,2.439,2.441,816
20120501|2012-03-21 14:30,21,2.442,2.446,2.441,2.441,237
20120501|2012-03-21 15:00,21,2.442,2.444,2.438,2.438,148
20120501|2012-03-21 15:30,21,2.44,2.442,2.439,2.439,29
20120501|2012-03-21 16:00,21,2.44,2.44,2.433,2.434,41
20120501|2012-03-21 17:00,22,2.444,2.447,2.426,2.444,39
20120501|2012-03-21 18:00,22,2.432,2.432,2.432,2.432,1
20120501|2012-03-21 18:30,22,2.436,2.436,2.436,2.436,1
20120501|2012-03-21 19:00,22,2.435,2.436,2.435,2.436,3
20120501|2012-03-21 19:30,22,2.438,2.439,2.436,2.436,6
20120501|2012-03-21 20:00,22,2.437,2.437,2.437,2.437,1
20120501|2012-03-21 20:30,22,2.441,2.441,2.441,2.441,1
20120501|2012-03-21 21:00,22,2.441,2.442,2.441,2.442,16
20120501|2012-03-21 21:30,22,2.438,2.438,2.434,2.434,35
20120501|2012-03-21 22:00,22,2.435,2.437,2.434,2.435,14
20120501|2012-03-21 22:30,22,2.435,2.437,2.434,2.435,16
20120501|2012-03-21 23:00,22,2.435,2.435,2.434,2.435,25
20120501|2012-03-21 23:30,22,2.434,2.435,2.434,2.434,61
20120501|2012-03-22 00:00,22,2.434,2.435,2.434,2.435,11
20120501|2012-03-22 00:30,22,2.435,2.435,2.434,2.434,3
20120501|2012-03-22 01:00,22,2.434,2.435,2.434,2.435,11
20120501|2012-03-22 01:30,22,2.434,2.437,2.434,2.435,25
20120501|2012-03-22 02:00,22,2.437,2.438,2.436,2.437,12
20120501|2012-03-22 02:30,22,2.435,2.435,2.434,2.435,6
20120501|2012-03-22 03:00,22,2.435,2.435,2.434,2.434,66
20120501|2012-03-22 03:30,22,2.435,2.436,2.434,2.434,32
20120501|2012-03-22 04:00,22,2.435,2.436,2.433,2.434,196
20120501|2012-03-22 04:30,22,2.435,2.437,2.433,2.435,88
20120501|2012-03-22 05:00,22,2.435,2.443,2.435,2.439,109
20120501|2012-03-22 05:30,22,2.438,2.443,2.435,2.438,152
20120501|2012-03-22 06:00,22,2.439,2.441,2.436,2.439,66
20120501|2012-03-22 06:30,22,2.436,2.474,2.436,2.465,1133
20120501|2012-03-22 07:00,22,2.465,2.465,2.445,2.445,293
20120501|2012-03-22 07:30,22,2.445,2.458,2.432,2.432,1322
20120501|2012-03-22 08:00,22,2.434,2.448,2.422,2.426,2224
20120501|2012-03-22 08:30,22,2.427,2.433,2.416,2.423,2662
20120501|2012-03-22 09:00,22,2.424,2.425,2.397,2.404,4608
20120501|2012-03-22 09:30,22,2.398,2.401,2.345,2.393,8404
20120501|2012-03-22 10:00,22,2.393,2.393,2.378,2.389,2427
20120501|2012-03-22 10:30,22,2.39,2.398,2.384,2.388,2674
20120501|2012-03-22 11:00,22,2.389,2.4,2.385,2.399,1785
20120501|2012-03-22 11:30,22,2.399,2.416,2.39,2.391,2660
20120501|2012-03-22 12:00,22,2.391,2.398,2.389,2.394,863
20120501|2012-03-22 12:30,22,2.394,2.398,2.385,2.385,1024
20120501|2012-03-22 13:00,22,2.384,2.388,2.369,2.372,3588
20120501|2012-03-22 13:30,22,2.373,2.374,2.369,2.37,1170
20120501|2012-03-22 14:00,22,2.369,2.37,2.366,2.368,442
20120501|2012-03-22 14:30,22,2.37,2.371,2.364,2.365,652
20120501|2012-03-22 15:00,22,2.365,2.368,2.365,2.368,85
20120501|2012-03-22 15:30,22,2.368,2.369,2.365,2.365,91
20120501|2012-03-22 16:00,22,2.366,2.37,2.365,2.368,64
20120501|2012-03-22 17:00,23,2.368,2.368,2.368,2.368,8
20120501|2012-03-22 17:30,23,2.374,2.375,2.372,2.373,6
20120501|2012-03-22 18:00,23,2.374,2.375,2.374,2.374,7
20120501|2012-03-22 18:30,23,2.374,2.374,2.368,2.372,20
20120501|2012-03-22 19:00,23,2.373,2.375,2.368,2.368,13
20120501|2012-03-22 19:30,23,2.367,2.369,2.365,2.367,35
20120501|2012-03-22 20:00,23,2.365,2.367,2.363,2.363,14
20120501|2012-03-22 20:30,23,2.366,2.366,2.365,2.365,8
20120501|2012-03-22 21:00,23,2.365,2.367,2.364,2.367,20
20120501|2012-03-22 21:30,23,2.367,2.369,2.366,2.369,8
20120501|2012-03-22 22:00,23,2.368,2.371,2.361,2.362,69
20120501|2012-03-22 22:30,23,2.366,2.37,2.366,2.37,9
20120501|2012-03-22 23:00,23,2.37,2.372,2.369,2.372,74
20120501|2012-03-22 23:30,23,2.371,2.379,2.371,2.378,39
20120501|2012-03-23 00:00,23,2.379,2.382,2.376,2.38,33
20120501|2012-03-23 00:30,23,2.38,2.381,2.379,2.38,29
20120501|2012-03-23 01:00,23,2.38,2.38,2.376,2.377,62
20120501|2012-03-23 01:30,23,2.377,2.379,2.377,2.377,47
20120501|2012-03-23 02:00,23,2.378,2.387,2.376,2.38,215
20120501|2012-03-23 02:30,23,2.385,2.39,2.379,2.383,183
20120501|2012-03-23 03:00,23,2.383,2.389,2.378,2.389,140
20120501|2012-03-23 03:30,23,2.389,2.396,2.388,2.393,143
20120501|2012-03-23 04:00,23,2.392,2.397,2.387,2.392,168
20120501|2012-03-23 04:30,23,2.393,2.394,2.387,2.393,47
20120501|2012-03-23 05:00,23,2.393,2.397,2.386,2.395,138
20120501|2012-03-23 05:30,23,2.396,2.396,2.38,2.386,164
20120501|2012-03-23 06:00,23,2.387,2.39,2.374,2.375,136
20120501|2012-03-23 06:30,23,2.376,2.38,2.37,2.378,149
20120501|2012-03-23 07:00,23,2.379,2.39,2.369,2.373,748
20120501|2012-03-23 07:30,23,2.373,2.39,2.373,2.378,1534
20120501|2012-03-23 08:00,23,2.377,2.41,2.375,2.405,2756
20120501|2012-03-23 08:30,23,2.404,2.407,2.392,2.399,1938
20120501|2012-03-23 09:00,23,2.398,2.406,2.396,2.405,1266
20120501|2012-03-23 09:30,23,2.405,2.421,2.404,2.413,3460
20120501|2012-03-23 10:00,23,2.413,2.42,2.401,2.409,1402
20120501|2012-03-23 10:30,23,2.409,2.414,2.406,2.409,977
20120501|2012-03-23 11:00,23,2.41,2.412,2.402,2.405,1008
20120501|2012-03-23 11:30,23,2.406,2.407,2.393,2.402,803
20120501|2012-03-23 12:00,23,2.402,2.41,2.394,2.399,1670
20120501|2012-03-23 12:30,23,2.398,2.402,2.392,2.393,1274
20120501|2012-03-23 13:00,23,2.392,2.398,2.369,2.369,5139
20120501|2012-03-23 13:30,23,2.369,2.373,2.367,2.373,1621
20120501|2012-03-23 14:00,23,2.372,2.374,2.369,2.372,312
20120501|2012-03-23 14:30,23,2.371,2.372,2.366,2.369,520
20120501|2012-03-23 15:00,23,2.369,2.371,2.366,2.368,214
20120501|2012-03-23 15:30,23,2.368,2.37,2.367,2.369,40
20120501|2012-03-23 16:00,23,2.369,2.371,2.369,2.369,47
20120501|2012-03-25 17:00,26,2.382,2.4,2.382,2.396,189
20120501|2012-03-25 17:30,26,2.396,2.399,2.394,2.394,21
20120501|2012-03-25 18:00,26,2.396,2.399,2.395,2.399,31
20120501|2012-03-25 18:30,26,2.399,2.4,2.394,2.394,59
20120501|2012-03-25 19:00,26,2.394,2.394,2.392,2.394,16
20120501|2012-03-25 19:30,26,2.393,2.395,2.393,2.395,9
20120501|2012-03-25 20:00,26,2.394,2.396,2.393,2.393,10
20120501|2012-03-25 20:30,26,2.393,2.393,2.392,2.392,7
20120501|2012-03-25 21:00,26,2.392,2.395,2.392,2.395,8
20120501|2012-03-25 21:30,26,2.395,2.395,2.392,2.394,8
20120501|2012-03-25 22:00,26,2.392,2.393,2.392,2.393,2
20120501|2012-03-25 22:30,26,2.394,2.394,2.393,2.393,6
20120501|2012-03-25 23:00,26,2.393,2.393,2.392,2.393,12
20120501|2012-03-25 23:30,26,2.394,2.396,2.394,2.396,23
20120501|2012-03-26 00:00,26,2.396,2.399,2.396,2.397,46
20120501|2012-03-26 00:30,26,2.396,2.398,2.395,2.398,47
20120501|2012-03-26 01:00,26,2.396,2.397,2.393,2.393,39
20120501|2012-03-26 01:30,26,2.392,2.395,2.391,2.391,33
20120501|2012-03-26 02:00,26,2.391,2.394,2.391,2.392,35
20120501|2012-03-26 02:30,26,2.392,2.392,2.39,2.39,69
20120501|2012-03-26 03:00,26,2.391,2.393,2.389,2.389,117
20120501|2012-03-26 03:30,26,2.389,2.39,2.387,2.389,83
20120501|2012-03-26 04:00,26,2.389,2.39,2.387,2.389,49
20120501|2012-03-26 04:30,26,2.387,2.393,2.386,2.392,50
20120501|2012-03-26 05:00,26,2.392,2.394,2.39,2.392,123
20120501|2012-03-26 05:30,26,2.393,2.394,2.388,2.392,51
20120501|2012-03-26 06:00,26,2.392,2.398,2.392,2.396,191
20120501|2012-03-26 06:30,26,2.397,2.419,2.395,2.414,1049
20120501|2012-03-26 07:00,26,2.414,2.416,2.384,2.388,1624
20120501|2012-03-26 07:30,26,2.387,2.406,2.38,2.385,1570
20120501|2012-03-26 08:00,26,2.386,2.39,2.317,2.325,10073
20120501|2012-03-26 08:30,26,2.328,2.338,2.326,2.331,3886
20120501|2012-03-26 09:00,26,2.33,2.336,2.326,2.334,1921
20120501|2012-03-26 09:30,26,2.335,2.347,2.332,2.338,2049
20120501|2012-03-26 10:00,26,2.337,2.345,2.337,2.342,892
20120501|2012-03-26 10:30,26,2.342,2.343,2.333,2.334,997
20120501|2012-03-26 11:00,26,2.335,2.342,2.334,2.341,1322
20120501|2012-03-26 11:30,26,2.341,2.349,2.339,2.341,1313
20120501|2012-03-26 12:00,26,2.342,2.346,2.34,2.344,717
20120501|2012-03-26 12:30,26,2.344,2.344,2.329,2.33,2208
20120501|2012-03-26 13:00,26,2.33,2.337,2.317,2.319,4512
20120501|2012-03-26 13:30,26,2.319,2.322,2.318,2.321,1916
20120501|2012-03-26 14:00,26,2.322,2.323,2.311,2.312,1310
20120501|2012-03-26 14:30,26,2.311,2.314,2.305,2.306,1298
20120501|2012-03-26 15:00,26,2.307,2.31,2.306,2.309,287
20120501|2012-03-26 15:30,26,2.31,2.314,2.308,2.309,75
20120501|2012-03-26 16:00,26,2.308,2.313,2.307,2.312,151
20120501|2012-03-26 17:00,27,2.31,2.31,2.292,2.297,274
20120501|2012-03-26 17:30,27,2.296,2.302,2.296,2.298,60
20120501|2012-03-26 18:00,27,2.298,2.298,2.292,2.296,66
20120501|2012-03-26 18:30,27,2.297,2.298,2.293,2.298,21
20120501|2012-03-26 19:00,27,2.299,2.302,2.297,2.299,49
20120501|2012-03-26 19:30,27,2.299,2.3,2.298,2.299,13
20120501|2012-03-26 20:00,27,2.298,2.301,2.297,2.297,22
20120501|2012-03-26 20:30,27,2.299,2.3,2.299,2.3,9
20120501|2012-03-26 21:00,27,2.3,2.3,2.298,2.299,18
20120501|2012-03-26 21:30,27,2.3,2.3,2.294,2.295,57
20120501|2012-03-26 22:00,27,2.296,2.296,2.293,2.294,29
20120501|2012-03-26 22:30,27,2.294,2.302,2.294,2.302,43
20120501|2012-03-26 23:00,27,2.302,2.305,2.299,2.305,91
20120501|2012-03-26 23:30,27,2.304,2.305,2.299,2.3,85
20120501|2012-03-27 00:00,27,2.301,2.304,2.299,2.303,33
20120501|2012-03-27 00:30,27,2.301,2.304,2.3,2.302,61
20120501|2012-03-27 01:00,27,2.302,2.304,2.299,2.299,201
20120501|2012-03-27 01:30,27,2.299,2.299,2.292,2.296,102
20120501|2012-03-27 02:00,27,2.297,2.309,2.295,2.307,200
20120501|2012-03-27 02:30,27,2.308,2.31,2.306,2.307,105
20120501|2012-03-27 03:00,27,2.307,2.313,2.304,2.311,144
20120501|2012-03-27 03:30,27,2.311,2.313,2.31,2.312,73
20120501|2012-03-27 04:00,27,2.31,2.313,2.309,2.31,105
20120501|2012-03-27 04:30,27,2.31,2.315,2.309,2.315,68
20120501|2012-03-27 05:00,27,2.315,2.327,2.313,2.327,261
20120501|2012-03-27 05:30,27,2.327,2.329,2.32,2.321,500
20120501|2012-03-27 06:00,27,2.322,2.325,2.312,2.312,334
20120501|2012-03-27 06:30,27,2.313,2.314,2.299,2.299,927
20120501|2012-03-27 07:00,27,2.301,2.31,2.275,2.277,4241
20120501|2012-03-27 07:30,27,2.276,2.291,2.265,2.284,5351
20120501|2012-03-27 08:00,27,2.283,2.297,2.283,2.29,5108
20120501|2012-03-27 08:30,27,2.29,2.3,2.287,2.289,2909
20120501|2012-03-27 09:00,27,2.289,2.289,2.279,2.282,2953
20120501|2012-03-27 09:30,27,2.281,2.288,2.274,2.276,3341
20120501|2012-03-27 10:00,27,2.275,2.285,2.268,2.279,3676
20120501|2012-03-27 10:30,27,2.28,2.282,2.275,2.28,1353
20120501|2012-03-27 11:00,27,2.281,2.29,2.279,2.288,2407
20120501|2012-03-27 11:30,27,2.288,2.298,2.283,2.292,1925
20120501|2012-03-27 12:00,27,2.292,2.294,2.285,2.287,1401
20120501|2012-03-27 12:30,27,2.287,2.29,2.274,2.278,2514
20120501|2012-03-27 13:00,27,2.279,2.298,2.271,2.295,7966
20120501|2012-03-27 13:30,27,2.295,2.297,2.292,2.296,2344
20120501|2012-03-27 14:00,27,2.297,2.297,2.292,2.293,910
20120501|2012-03-27 14:30,27,2.293,2.293,2.284,2.284,849
20120501|2012-03-27 15:00,27,2.284,2.288,2.283,2.287,409
20120501|2012-03-27 15:30,27,2.287,2.29,2.286,2.286,141
20120501|2012-03-27 16:00,27,2.287,2.293,2.287,2.29,131
20120501|2012-03-27 17:00,28,2.288,2.29,2.282,2.283,19
20120501|2012-03-27 17:30,28,2.281,2.283,2.28,2.28,4
20120501|2012-03-27 18:00,28,2.282,2.284,2.282,2.284,7
20120501|2012-03-27 18:30,28,2.284,2.287,2.284,2.287,6
20120501|2012-03-27 19:00,28,2.285,2.287,2.285,2.285,7
20120501|2012-03-27 19:30,28,2.286,2.287,2.286,2.287,6
20120501|2012-03-27 20:00,28,2.284,2.286,2.283,2.286,31
20120501|2012-03-27 20:30,28,2.286,2.286,2.278,2.278,33
20120501|2012-03-27 21:00,28,2.28,2.283,2.277,2.281,26
20120501|2012-03-27 21:30,28,2.278,2.278,2.278,2.278,3
20120501|2012-03-27 22:00,28,2.277,2.28,2.277,2.28,10
20120501|2012-03-27 22:30,28,2.279,2.281,2.279,2.28,5
20120501|2012-03-27 23:00,28,2.28,2.28,2.278,2.278,32
20120501|2012-03-27 23:30,28,2.277,2.279,2.272,2.272,178
20120501|2012-03-28 00:00,28,2.273,2.276,2.271,2.275,128
20120501|2012-03-28 00:30,28,2.274,2.276,2.271,2.272,91
20120501|2012-03-28 01:00,28,2.271,2.272,2.265,2.27,216
20120501|2012-03-28 01:30,28,2.269,2.27,2.266,2.268,178
20120501|2012-03-28 02:00,28,2.268,2.272,2.265,2.265,165
20120501|2012-03-28 02:30,28,2.267,2.271,2.263,2.271,139
20120501|2012-03-28 03:00,28,2.27,2.271,2.268,2.268,49
20120501|2012-03-28 03:30,28,2.267,2.267,2.262,2.265,204
20120501|2012-03-28 04:00,28,2.265,2.267,2.263,2.265,104
20120501|2012-03-28 04:30,28,2.265,2.273,2.264,2.269,105
20120501|2012-03-28 05:00,28,2.268,2.277,2.264,2.277,245
20120501|2012-03-28 05:30,28,2.277,2.28,2.273,2.278,296
20120501|2012-03-28 06:00,28,2.279,2.285,2.276,2.283,220
20120501|2012-03-28 06:30,28,2.282,2.288,2.273,2.274,617
20120501|2012-03-28 07:00,28,2.274,2.279,2.263,2.27,1639
20120501|2012-03-28 07:30,28,2.27,2.277,2.251,2.253,2941
20120501|2012-03-28 08:00,28,2.254,2.283,2.252,2.275,9379
20120501|2012-03-28 08:30,28,2.275,2.285,2.259,2.266,5147
20120501|2012-03-28 09:00,28,2.266,2.278,2.264,2.271,2898
20120501|2012-03-28 09:30,28,2.273,2.286,2.267,2.283,2914
20120501|2012-03-28 10:00,28,2.283,2.284,2.268,2.276,3099
20120501|2012-03-28 10:30,28,2.276,2.285,2.275,2.277,2769
20120501|2012-03-28 11:00,28,2.277,2.279,2.272,2.275,2076
20120501|2012-03-28 11:30,28,2.275,2.281,2.27,2.272,2711
20120501|2012-03-28 12:00,28,2.271,2.289,2.27,2.281,5345
20120501|2012-03-28 12:30,28,2.281,2.307,2.28,2.29,8342
20120501|2012-03-28 13:00,28,2.289,2.3,2.275,2.276,18665
20120501|2012-03-28 13:30,28,2.276,2.283,2.257,2.281,5531
20120501|2012-03-28 14:00,28,2.28,2.281,2.276,2.28,861
20120501|2012-03-28 14:30,28,2.28,2.282,2.272,2.274,992
20120501|2012-03-28 15:00,28,2.274,2.277,2.269,2.27,268
20120501|2012-03-28 15:30,28,2.27,2.271,2.265,2.267,199
20120501|2012-03-28 16:00,28,2.267,2.268,2.265,2.267,39
20120501|2012-03-28 17:00,29,2.267,2.277,2.267,2.277,72
20120501|2012-03-28 17:30,29,2.274,2.274,2.261,2.265,67
20120501|2012-03-28 18:00,29,2.265,2.27,2.265,2.268,18
20120501|2012-03-28 18:30,29,2.268,2.268,2.265,2.266,15
20120501|2012-03-28 19:00,29,2.268,2.268,2.264,2.265,22
20120501|2012-03-28 19:30,29,2.267,2.267,2.267,2.267,7
20120501|2012-03-28 20:00,29,2.266,2.266,2.266,2.266,1
20120501|2012-03-28 20:30,29,2.268,2.269,2.266,2.266,15
20120501|2012-03-28 21:00,29,2.268,2.27,2.268,2.27,2
20120501|2012-03-28 21:30,29,2.27,2.27,2.268,2.27,6
20120501|2012-03-28 22:00,29,2.269,2.27,2.268,2.268,6
20120501|2012-03-28 22:30,29,2.267,2.269,2.266,2.267,21
20120501|2012-03-28 23:00,29,2.266,2.271,2.265,2.269,50
20120501|2012-03-28 23:30,29,2.27,2.272,2.266,2.27,48
20120501|2012-03-29 00:00,29,2.27,2.273,2.268,2.271,46
20120501|2012-03-29 00:30,29,2.271,2.272,2.267,2.272,31
20120501|2012-03-29 01:00,29,2.272,2.272,2.268,2.269,19
20120501|2012-03-29 01:30,29,2.27,2.27,2.263,2.265,44
20120501|2012-03-29 02:00,29,2.266,2.269,2.264,2.265,107
20120501|2012-03-29 02:30,29,2.265,2.269,2.264,2.269,15
20120501|2012-03-29 03:00,29,2.269,2.27,2.264,2.27,53
20120501|2012-03-29 03:30,29,2.271,2.271,2.263,2.266,65
20120501|2012-03-29 04:00,29,2.267,2.269,2.263,2.266,80
20120501|2012-03-29 04:30,29,2.263,2.263,2.256,2.257,145
20120501|2012-03-29 05:00,29,2.257,2.268,2.257,2.263,427
20120501|2012-03-29 05:30,29,2.264,2.267,2.26,2.262,470
20120501|2012-03-29 06:00,29,2.262,2.265,2.257,2.26,347
20120501|2012-03-29 06:30,29,2.26,2.26,2.246,2.247,941
20120501|2012-03-29 07:00,29,2.246,2.253,2.24,2.245,1926
20120501|2012-03-29 07:30,29,2.244,2.257,2.242,2.256,2112
20120501|2012-03-29 08:00,29,2.256,2.258,2.242,2.243,3966
20120501|2012-03-29 08:30,29,2.244,2.249,2.233,2.237,5183
20120501|2012-03-29 09:00,29,2.237,2.243,2.233,2.235,5466
20120501|2012-03-29 09:30,29,2.23,2.23,2.165,2.183,22861
20120501|2012-03-29 10:00,29,2.183,2.184,2.17,2.172,5592
20120501|2012-03-29 10:30,29,2.173,2.175,2.157,2.167,7199
20120501|2012-03-29 11:00,29,2.168,2.169,2.161,2.164,2908
20120501|2012-03-29 11:30,29,2.163,2.171,2.153,2.155,4495
20120501|2012-03-29 12:00,29,2.155,2.158,2.141,2.147,8375
20120501|2012-03-29 12:30,29,2.147,2.155,2.141,2.147,5046
20120501|2012-03-29 13:00,29,2.147,2.156,2.132,2.149,12028
20120501|2012-03-29 13:30,29,2.149,2.152,2.144,2.147,2348
20120501|2012-03-29 14:00,29,2.146,2.166,2.145,2.159,2680
20120501|2012-03-29 14:30,29,2.16,2.165,2.151,2.153,1687
20120501|2012-03-29 15:00,29,2.152,2.168,2.151,2.167,533
20120501|2012-03-29 15:30,29,2.166,2.172,2.166,2.171,406
20120501|2012-03-29 16:00,29,2.169,2.171,2.168,2.17,91
20120501|2012-03-29 17:00,30,2.166,2.172,2.16,2.16,212
20120501|2012-03-29 17:30,30,2.161,2.161,2.156,2.161,39
20120501|2012-03-29 18:00,30,2.161,2.167,2.159,2.163,73
20120501|2012-03-29 18:30,30,2.164,2.167,2.163,2.165,51
20120501|2012-03-29 19:00,30,2.164,2.165,2.162,2.165,14
20120501|2012-03-29 19:30,30,2.162,2.162,2.156,2.156,143
20120501|2012-03-29 20:00,30,2.156,2.158,2.153,2.155,33
20120501|2012-03-29 20:30,30,2.154,2.155,2.151,2.153,33
20120501|2012-03-29 21:00,30,2.154,2.155,2.146,2.149,70
20120501|2012-03-29 21:30,30,2.148,2.151,2.148,2.15,33
20120501|2012-03-29 22:00,30,2.15,2.153,2.149,2.149,18
20120501|2012-03-29 22:30,30,2.149,2.15,2.149,2.15,5
20120501|2012-03-29 23:00,30,2.149,2.151,2.136,2.146,193
20120501|2012-03-29 23:30,30,2.147,2.147,2.139,2.14,263
20120501|2012-03-30 00:00,30,2.14,2.141,2.128,2.129,310
20120501|2012-03-30 00:30,30,2.129,2.133,2.127,2.132,487
20120501|2012-03-30 01:00,30,2.132,2.133,2.124,2.125,330
20120501|2012-03-30 01:30,30,2.125,2.127,2.113,2.115,502
20120501|2012-03-30 02:00,30,2.116,2.128,2.116,2.126,324
20120501|2012-03-30 02:30,30,2.128,2.13,2.122,2.124,98
20120501|2012-03-30 03:00,30,2.124,2.125,2.12,2.12,109
20120501|2012-03-30 03:30,30,2.121,2.122,2.117,2.12,125
20120501|2012-03-30 04:00,30,2.122,2.129,2.119,2.129,127
20120501|2012-03-30 04:30,30,2.127,2.149,2.127,2.144,545
20120501|2012-03-30 05:00,30,2.144,2.159,2.142,2.157,1300
20120501|2012-03-30 05:30,30,2.155,2.155,2.144,2.151,743
20120501|2012-03-30 06:00,30,2.153,2.161,2.149,2.158,506
20120501|2012-03-30 06:30,30,2.156,2.161,2.137,2.143,853
20120501|2012-03-30 07:00,30,2.144,2.168,2.141,2.157,2626
20120501|2012-03-30 07:30,30,2.156,2.164,2.137,2.158,4128
20120501|2012-03-30 08:00,30,2.156,2.168,2.151,2.156,6222
20120501|2012-03-30 08:30,30,2.156,2.161,2.133,2.157,8029
20120501|2012-03-30 09:00,30,2.157,2.162,2.145,2.158,4964
20120501|2012-03-30 09:30,30,2.158,2.165,2.153,2.159,3002
20120501|2012-03-30 10:00,30,2.158,2.164,2.151,2.157,3697
20120501|2012-03-30 10:30,30,2.157,2.157,2.15,2.154,1992
20120501|2012-03-30 11:00,30,2.154,2.154,2.145,2.146,2089
20120501|2012-03-30 11:30,30,2.146,2.156,2.144,2.155,2161
20120501|2012-03-30 12:00,30,2.155,2.158,2.143,2.148,2155
20120501|2012-03-30 12:30,30,2.149,2.158,2.145,2.15,3822
20120501|2012-03-30 13:00,30,2.151,2.156,2.101,2.131,14464
20120501|2012-03-30 13:30,30,2.131,2.138,2.122,2.122,3042
20120501|2012-03-30 14:00,30,2.123,2.125,2.12,2.124,1233
20120501|2012-03-30 14:30,30,2.124,2.125,2.115,2.115,1145
20120501|2012-03-30 15:00,30,2.116,2.125,2.115,2.118,472
20120501|2012-03-30 15:30,30,2.119,2.124,2.117,2.12,175
20120501|2012-03-30 16:00,30,2.119,2.121,2.117,2.117,42
20120501|2012-04-01 17:00,2,2.122,2.125,2.115,2.125,162
20120501|2012-04-01 17:30,2,2.125,2.126,2.122,2.124,45
20120501|2012-04-01 18:00,2,2.122,2.124,2.122,2.124,3
20120501|2012-04-01 18:30,2,2.124,2.125,2.124,2.124,5
20120501|2012-04-01 19:00,2,2.123,2.124,2.122,2.122,20
20120501|2012-04-01 19:30,2,2.122,2.124,2.115,2.117,69
20120501|2012-04-01 20:00,2,2.116,2.117,2.109,2.11,170
20120501|2012-04-01 20:30,2,2.11,2.112,2.101,2.105,190
20120501|2012-04-01 21:00,2,2.104,2.113,2.102,2.112,69
20120501|2012-04-01 21:30,2,2.11,2.114,2.11,2.114,29
20120501|2012-04-01 22:00,2,2.114,2.115,2.114,2.115,6
20120501|2012-04-01 22:30,2,2.115,2.115,2.109,2.109,17
20120501|2012-04-01 23:00,2,2.108,2.114,2.108,2.113,82
20120501|2012-04-01 23:30,2,2.114,2.12,2.114,2.119,179
20120501|2012-04-02 00:00,2,2.12,2.124,2.12,2.122,111
20120501|2012-04-02 00:30,2,2.121,2.126,2.12,2.125,47
20120501|2012-04-02 01:00,2,2.123,2.134,2.123,2.127,126
20120501|2012-04-02 01:30,2,2.126,2.13,2.124,2.128,70
20120501|2012-04-02 02:00,2,2.127,2.127,2.12,2.121,74
20120501|2012-04-02 02:30,2,2.122,2.124,2.117,2.122,105
20120501|2012-04-02 03:00,2,2.122,2.122,2.114,2.114,129
20120501|2012-04-02 03:30,2,2.117,2.12,2.114,2.117,38
20120501|2012-04-02 04:00,2,2.119,2.119,2.114,2.117,154
20120501|2012-04-02 04:30,2,2.117,2.124,2.116,2.12,187
20120501|2012-04-02 05:00,2,2.12,2.126,2.117,2.122,209
20120501|2012-04-02 05:30,2,2.124,2.129,2.121,2.128,559
20120501|2012-04-02 06:00,2,2.127,2.139,2.125,2.136,472
20120501|2012-04-02 06:30,2,2.136,2.144,2.105,2.119,1518
20120501|2012-04-02 07:00,2,2.119,2.124,2.076,2.084,4692
20120501|2012-04-02 07:30,2,2.085,2.095,2.069,2.085,4247
20120501|2012-04-02 08:00,2,2.083,2.105,2.082,2.092,7652
20120501|2012-04-02 08:30,2,2.091,2.107,2.089,2.106,5247
20120501|2012-04-02 09:00,2,2.106,2.118,2.1,2.111,6033
20120501|2012-04-02 09:30,2,2.112,2.118,2.097,2.098,5325
20120501|2012-04-02 10:00,2,2.098,2.105,2.092,2.096,3699
20120501|2012-04-02 10:30,2,2.096,2.11,2.095,2.102,2757
20120501|2012-04-02 11:00,2,2.101,2.114,2.1,2.114,2249
20120501|2012-04-02 11:30,2,2.114,2.153,2.114,2.14,11371
20120501|2012-04-02 12:00,2,2.141,2.152,2.132,2.147,6212
20120501|2012-04-02 12:30,2,2.148,2.153,2.142,2.144,3230
20120501|2012-04-02 13:00,2,2.144,2.156,2.139,2.154,8177
20120501|2012-04-02 13:30,2,2.153,2.161,2.151,2.159,3161
20120501|2012-04-02 14:00,2,2.158,2.163,2.154,2.157,1243
20120501|2012-04-02 14:30,2,2.157,2.157,2.15,2.152,924
20120501|2012-04-02 15:00,2,2.153,2.154,2.15,2.152,314
20120501|2012-04-02 15:30,2,2.153,2.156,2.143,2.147,320
20120501|2012-04-02 16:00,2,2.146,2.146,2.141,2.146,104
20120501|2012-04-02 17:00,3,2.146,2.15,2.14,2.147,59
20120501|2012-04-02 17:30,3,2.146,2.146,2.143,2.144,8
20120501|2012-04-02 18:00,3,2.141,2.142,2.139,2.141,30
20120501|2012-04-02 18:30,3,2.141,2.144,2.141,2.141,5
20120501|2012-04-02 19:00,3,2.144,2.146,2.144,2.144,38
20120501|2012-04-02 19:30,3,2.144,2.15,2.144,2.149,113
20120501|2012-04-02 20:00,3,2.147,2.153,2.145,2.152,72
20120501|2012-04-02 20:30,3,2.152,2.153,2.148,2.148,15
20120501|2012-04-02 21:00,3,2.148,2.151,2.147,2.151,12
20120501|2012-04-02 21:30,3,2.151,2.152,2.147,2.15,17
20120501|2012-04-02 22:00,3,2.148,2.15,2.148,2.15,8
20120501|2012-04-02 22:30,3,2.148,2.151,2.148,2.151,55
20120501|2012-04-02 23:00,3,2.151,2.151,2.148,2.148,8
20120501|2012-04-02 23:30,3,2.148,2.148,2.141,2.141,108
20120501|2012-04-03 00:00,3,2.14,2.142,2.139,2.14,40
20120501|2012-04-03 00:30,3,2.139,2.141,2.139,2.14,7
20120501|2012-04-03 01:00,3,2.142,2.142,2.139,2.139,40
20120501|2012-04-03 01:30,3,2.14,2.14,2.13,2.131,166
20120501|2012-04-03 02:00,3,2.131,2.132,2.129,2.131,67
20120501|2012-04-03 02:30,3,2.129,2.133,2.129,2.132,35
20120501|2012-04-03 03:00,3,2.132,2.134,2.131,2.133,38
20120501|2012-04-03 03:30,3,2.134,2.137,2.132,2.134,48
20120501|2012-04-03 04:00,3,2.135,2.138,2.131,2.135,109
20120501|2012-04-03 04:30,3,2.135,2.136,2.131,2.135,88
20120501|2012-04-03 05:00,3,2.136,2.137,2.117,2.125,729
20120501|2012-04-03 05:30,3,2.125,2.13,2.119,2.122,422
20120501|2012-04-03 06:00,3,2.122,2.125,2.117,2.121,563
20120501|2012-04-03 06:30,3,2.121,2.134,2.12,2.127,824
20120501|2012-04-03 07:00,3,2.126,2.185,2.126,2.165,6607
20120501|2012-04-03 07:30,3,2.164,2.178,2.155,2.162,3599
20120501|2012-04-03 08:00,3,2.161,2.171,2.142,2.158,7149
20120501|2012-04-03 08:30,3,2.158,2.169,2.144,2.167,5365
20120501|2012-04-03 09:00,3,2.167,2.199,2.166,2.192,11178
20120501|2012-04-03 09:30,3,2.191,2.204,2.185,2.198,5598
20120501|2012-04-03 10:00,3,2.198,2.201,2.19,2.194,3671
20120501|2012-04-03 10:30,3,2.194,2.196,2.177,2.177,3989
20120501|2012-04-03 11:00,3,2.178,2.191,2.175,2.191,3810
20120501|2012-04-03 11:30,3,2.19,2.195,2.177,2.181,2370
20120501|2012-04-03 12:00,3,2.181,2.193,2.168,2.169,3042
20120501|2012-04-03 12:30,3,2.169,2.184,2.157,2.18,5780
20120501|2012-04-03 13:00,3,2.179,2.192,2.175,2.187,6999
20120501|2012-04-03 13:30,3,2.187,2.188,2.169,2.174,3246
20120501|2012-04-03 14:00,3,2.173,2.181,2.17,2.173,637
20120501|2012-04-03 14:30,3,2.173,2.175,2.171,2.173,433
20120501|2012-04-03 15:00,3,2.173,2.178,2.17,2.172,204
20120501|2012-04-03 15:30,3,2.172,2.173,2.17,2.172,142
20120501|2012-04-03 16:00,3,2.17,2.173,2.168,2.169,56
20120501|2012-04-03 17:00,4,2.171,2.171,2.167,2.168,36
20120501|2012-04-03 17:30,4,2.169,2.17,2.168,2.168,8
20120501|2012-04-03 18:00,4,2.169,2.17,2.168,2.17,13
20120501|2012-04-03 18:30,4,2.166,2.172,2.166,2.171,10
20120501|2012-04-03 19:00,4,2.169,2.169,2.167,2.167,4
20120501|2012-04-03 19:30,4,2.169,2.172,2.167,2.172,33
20120501|2012-04-03 20:00,4,2.17,2.17,2.17,2.17,4
20120501|2012-04-03 20:30,4,2.169,2.189,2.169,2.185,271
20120501|2012-04-03 21:00,4,2.186,2.188,2.185,2.188,45
20120501|2012-04-03 21:30,4,2.185,2.185,2.182,2.182,13
20120501|2012-04-03 22:00,4,2.182,2.185,2.18,2.181,78
20120501|2012-04-03 22:30,4,2.182,2.182,2.181,2.182,11
20120501|2012-04-03 23:00,4,2.181,2.184,2.181,2.184,44
20120501|2012-04-03 23:30,4,2.184,2.184,2.18,2.182,191
20120501|2012-04-04 00:00,4,2.182,2.183,2.181,2.183,33
20120501|2012-04-04 00:30,4,2.185,2.185,2.181,2.181,132
20120501|2012-04-04 01:00,4,2.181,2.182,2.18,2.181,68
20120501|2012-04-04 01:30,4,2.181,2.185,2.181,2.184,45
20120501|2012-04-04 02:00,4,2.181,2.182,2.18,2.18,143
20120501|2012-04-04 02:30,4,2.181,2.188,2.18,2.184,88
20120501|2012-04-04 03:00,4,2.184,2.186,2.183,2.183,46
20120501|2012-04-04 03:30,4,2.185,2.186,2.183,2.186,78
20120501|2012-04-04 04:00,4,2.184,2.185,2.181,2.181,65
20120501|2012-04-04 04:30,4,2.18,2.185,2.18,2.184,72
20120501|2012-04-04 05:00,4,2.184,2.185,2.18,2.18,407
20120501|2012-04-04 05:30,4,2.18,2.182,2.172,2.172,330
20120501|2012-04-04 06:00,4,2.172,2.18,2.169,2.177,270
20120501|2012-04-04 06:30,4,2.178,2.195,2.177,2.19,975
20120501|2012-04-04 07:00,4,2.191,2.191,2.171,2.186,1722
20120501|2012-04-04 07:30,4,2.186,2.195,2.162,2.167,4310
20120501|2012-04-04 08:00,4,2.167,2.183,2.159,2.172,5181
20120501|2012-04-04 08:30,4,2.172,2.193,2.168,2.188,4446
20120501|2012-04-04 09:00,4,2.189,2.198,2.183,2.191,5524
20120501|2012-04-04 09:30,4,2.189,2.189,2.172,2.179,4127
20120501|2012-04-04 10:00,4,2.18,2.185,2.174,2.183,2558
20120501|2012-04-04 10:30,4,2.182,2.188,2.175,2.188,2268
20120501|2012-04-04 11:00,4,2.188,2.193,2.183,2.185,1681
20120501|2012-04-04 11:30,4,2.185,2.192,2.185,2.185,2034
20120501|2012-04-04 12:00,4,2.185,2.185,2.167,2.167,4381
20120501|2012-04-04 12:30,4,2.167,2.173,2.162,2.172,2255
20120501|2012-04-04 13:00,4,2.172,2.173,2.137,2.139,12187
20120501|2012-04-04 13:30,4,2.139,2.145,2.136,2.137,3014
20120501|2012-04-04 14:00,4,2.139,2.14,2.13,2.136,1083
20120501|2012-04-04 14:30,4,2.136,2.137,2.134,2.134,540
20120501|2012-04-04 15:00,4,2.135,2.139,2.131,2.138,292
20120501|2012-04-04 15:30,4,2.138,2.14,2.133,2.138,373
20120501|2012-04-04 16:00,4,2.139,2.14,2.135,2.137,93
20120501|2012-04-04 17:00,5,2.137,2.141,2.137,2.14,57
20120501|2012-04-04 17:30,5,2.14,2.141,2.139,2.139,8
20120501|2012-04-04 18:00,5,2.138,2.141,2.138,2.139,7
20120501|2012-04-04 18:30,5,2.14,2.141,2.138,2.138,35
20120501|2012-04-04 19:00,5,2.137,2.14,2.137,2.138,28
20120501|2012-04-04 19:30,5,2.138,2.14,2.125,2.125,131
20120501|2012-04-04 20:00,5,2.126,2.133,2.126,2.133,29
20120501|2012-04-04 20:30,5,2.132,2.132,2.125,2.131,41
20120501|2012-04-04 21:00,5,2.133,2.134,2.133,2.134,7
20120501|2012-04-04 21:30,5,2.133,2.136,2.133,2.135,27
20120501|2012-04-04 22:00,5,2.133,2.133,2.128,2.13,22
20120501|2012-04-04 22:30,5,2.13,2.136,2.13,2.13,24
20120501|2012-04-04 23:00,5,2.134,2.136,2.132,2.136,50
20120501|2012-04-04 23:30,5,2.134,2.136,2.134,2.134,5
20120501|2012-04-05 00:00,5,2.136,2.136,2.135,2.135,21
20120501|2012-04-05 00:30,5,2.135,2.136,2.135,2.135,14
20120501|2012-04-05 01:00,5,2.135,2.138,2.135,2.136,36
20120501|2012-04-05 01:30,5,2.138,2.139,2.136,2.136,52
20120501|2012-04-05 02:00,5,2.138,2.14,2.132,2.135,133
20120501|2012-04-05 02:30,5,2.133,2.136,2.133,2.134,39
20120501|2012-04-05 03:00,5,2.133,2.136,2.132,2.136,21
20120501|2012-04-05 03:30,5,2.135,2.137,2.115,2.124,423
20120501|2012-04-05 04:00,5,2.125,2.141,2.122,2.136,450
20120501|2012-04-05 04:30,5,2.138,2.148,2.136,2.141,193
20120501|2012-04-05 05:00,5,2.144,2.158,2.142,2.155,532
20120501|2012-04-05 05:30,5,2.155,2.159,2.144,2.146,330
20120501|2012-04-05 06:00,5,2.147,2.152,2.143,2.144,299
20120501|2012-04-05 06:30,5,2.145,2.147,2.122,2.131,1109
20120501|2012-04-05 07:00,5,2.132,2.153,2.13,2.136,2028
20120501|2012-04-05 07:30,5,2.138,2.139,2.123,2.128,2941
20120501|2012-04-05 08:00,5,2.127,2.149,2.126,2.134,5130
20120501|2012-04-05 08:30,5,2.133,2.147,2.133,2.145,3639
20120501|2012-04-05 09:00,5,2.146,2.151,2.137,2.142,6505
20120501|2012-04-05 09:30,5,2.137,2.137,2.088,2.125,25769
20120501|2012-04-05 10:00,5,2.125,2.125,2.109,2.12,4264
20120501|2012-04-05 10:30,5,2.119,2.12,2.098,2.107,5416
20120501|2012-04-05 11:00,5,2.106,2.116,2.096,2.096,3510
20120501|2012-04-05 11:30,5,2.097,2.1,2.084,2.091,8765
20120501|2012-04-05 12:00,5,2.091,2.115,2.091,2.111,4690
20120501|2012-04-05 12:30,5,2.111,2.118,2.101,2.103,4654
20120501|2012-04-05 13:00,5,2.104,2.105,2.085,2.089,9325
20120501|2012-04-05 13:30,5,2.089,2.099,2.089,2.098,2413
20120501|2012-04-05 14:00,5,2.097,2.098,2.094,2.094,670
20120501|2012-04-05 14:30,5,2.094,2.095,2.089,2.091,918
20120501|2012-04-05 15:00,5,2.09,2.095,2.088,2.093,263
20120501|2012-04-05 15:30,5,2.093,2.098,2.093,2.096,95
20120501|2012-04-05 16:00,5,2.094,2.096,2.093,2.093,38
20120501|2012-04-08 17:00,9,2.103,2.103,2.087,2.095,186
20120501|2012-04-08 17:30,9,2.092,2.096,2.09,2.09,70
20120501|2012-04-08 18:00,9,2.09,2.09,2.08,2.085,227
20120501|2012-04-08 18:30,9,2.085,2.087,2.085,2.087,44
20120501|2012-04-08 19:00,9,2.088,2.088,2.083,2.087,35
20120501|2012-04-08 19:30,9,2.087,2.088,2.087,2.087,30
20120501|2012-04-08 20:00,9,2.085,2.088,2.083,2.087,103
20120501|2012-04-08 20:30,9,2.083,2.088,2.083,2.086,8
20120501|2012-04-08 21:00,9,2.086,2.087,2.083,2.087,11
20120501|2012-04-08 21:30,9,2.088,2.089,2.088,2.089,12
20120501|2012-04-08 22:00,9,2.089,2.089,2.08,2.088,33
20120501|2012-04-08 22:30,9,2.088,2.088,2.084,2.088,9
20120501|2012-04-08 23:00,9,2.087,2.09,2.086,2.088,36
20120501|2012-04-08 23:30,9,2.088,2.09,2.088,2.089,106
20120501|2012-04-09 00:00,9,2.09,2.09,2.084,2.089,138
20120501|2012-04-09 00:30,9,2.088,2.089,2.084,2.087,32
20120501|2012-04-09 01:00,9,2.086,2.087,2.074,2.077,305
20120501|2012-04-09 01:30,9,2.078,2.079,2.075,2.076,69
20120501|2012-04-09 02:00,9,2.076,2.078,2.073,2.074,248
20120501|2012-04-09 02:30,9,2.074,2.076,2.072,2.073,106
20120501|2012-04-09 03:00,9,2.074,2.076,2.074,2.076,26
20120501|2012-04-09 03:30,9,2.076,2.077,2.073,2.076,48
20120501|2012-04-09 04:00,9,2.077,2.078,2.073,2.076,61
20120501|2012-04-09 04:30,9,2.077,2.078,2.074,2.075,52
20120501|2012-04-09 05:00,9,2.077,2.08,2.077,2.078,103
20120501|2012-04-09 05:30,9,2.078,2.078,2.061,2.067,759
20120501|2012-04-09 06:00,9,2.068,2.08,2.067,2.076,515
20120501|2012-04-09 06:30,9,2.077,2.09,2.073,2.074,988
20120501|2012-04-09 07:00,9,2.075,2.083,2.069,2.077,1286
20120501|2012-04-09 07:30,9,2.077,2.09,2.076,2.082,2046
20120501|2012-04-09 08:00,9,2.083,2.109,2.082,2.1,6552
20120501|2012-04-09 08:30,9,2.1,2.101,2.079,2.082,5597
20120501|2012-04-09 09:00,9,2.082,2.1,2.082,2.099,3865
20120501|2012-04-09 09:30,9,2.1,2.102,2.091,2.095,3487
20120501|2012-04-09 10:00,9,2.095,2.095,2.082,2.086,2617
20120501|2012-04-09 10:30,9,2.087,2.091,2.082,2.086,2052
20120501|2012-04-09 11:00,9,2.086,2.087,2.082,2.086,1828
20120501|2012-04-09 11:30,9,2.086,2.09,2.083,2.09,1114
20120501|2012-04-09 12:00,9,2.09,2.095,2.086,2.087,2008
20120501|2012-04-09 12:30,9,2.087,2.099,2.087,2.096,2243
20120501|2012-04-09 13:00,9,2.096,2.114,2.096,2.109,11119
20120501|2012-04-09 13:30,9,2.109,2.116,2.106,2.115,1639
20120501|2012-04-09 14:00,9,2.114,2.117,2.109,2.111,540
20120501|2012-04-09 14:30,9,2.11,2.116,2.108,2.116,780
20120501|2012-04-09 15:00,9,2.116,2.116,2.11,2.112,197
20120501|2012-04-09 15:30,9,2.111,2.115,2.109,2.115,346
20120501|2012-04-09 16:00,9,2.115,2.116,2.109,2.111,72
20120501|2012-04-09 17:00,10,2.111,2.117,2.109,2.114,25
20120501|2012-04-09 17:30,10,2.115,2.115,2.111,2.114,12
20120501|2012-04-09 18:00,10,2.115,2.115,2.11,2.112,18
20120501|2012-04-09 18:30,10,2.113,2.113,2.112,2.112,18
20120501|2012-04-09 19:00,10,2.112,2.115,2.112,2.115,16
20120501|2012-04-09 19:30,10,2.115,2.115,2.113,2.113,5
20120501|2012-04-09 20:00,10,2.115,2.117,2.115,2.117,21
20120501|2012-04-09 20:30,10,2.118,2.119,2.116,2.119,58
20120501|2012-04-09 21:00,10,2.116,2.126,2.116,2.124,153
20120501|2012-04-09 21:30,10,2.122,2.123,2.117,2.119,12
20120501|2012-04-09 22:00,10,2.117,2.119,2.117,2.118,20
20120501|2012-04-09 22:30,10,2.118,2.119,2.116,2.116,9
20120501|2012-04-09 23:00,10,2.116,2.118,2.112,2.113,37
20120501|2012-04-09 23:30,10,2.112,2.113,2.109,2.111,103
20120501|2012-04-10 00:00,10,2.111,2.112,2.108,2.108,34
20120501|2012-04-10 00:30,10,2.108,2.109,2.106,2.106,31
20120501|2012-04-10 01:00,10,2.107,2.109,2.107,2.109,27
20120501|2012-04-10 01:30,10,2.107,2.108,2.107,2.108,19
20120501|2012-04-10 02:00,10,2.107,2.107,2.105,2.105,64
20120501|2012-04-10 02:30,10,2.105,2.106,2.104,2.106,48
20120501|2012-04-10 03:00,10,2.107,2.108,2.104,2.107,68
20120501|2012-04-10 03:30,10,2.106,2.107,2.104,2.105,34
20120501|2012-04-10 04:00,10,2.106,2.107,2.103,2.106,85
20120501|2012-04-10 04:30,10,2.107,2.107,2.1,2.102,96
20120501|2012-04-10 05:00,10,2.102,2.107,2.101,2.102,347
20120501|2012-04-10 05:30,10,2.101,2.104,2.096,2.101,256
20120501|2012-04-10 06:00,10,2.101,2.105,2.096,2.096,392
20120501|2012-04-10 06:30,10,2.098,2.119,2.097,2.114,772
20120501|2012-04-10 07:00,10,2.114,2.115,2.098,2.1,1492
20120501|2012-04-10 07:30,10,2.1,2.104,2.083,2.086,2531
20120501|2012-04-10 08:00,10,2.087,2.087,2.064,2.067,7430
20120501|2012-04-10 08:30,10,2.067,2.075,2.061,2.07,6796
20120501|2012-04-10 09:00,10,2.07,2.074,2.064,2.067,4207
20120501|2012-04-10 09:30,10,2.066,2.07,2.056,2.06,4469
20120501|2012-04-10 10:00,10,2.06,2.064,2.054,2.06,3653
20120501|2012-04-10 10:30,10,2.06,2.062,2.054,2.06,3338
20120501|2012-04-10 11:00,10,2.061,2.066,2.057,2.063,3302
20120501|2012-04-10 11:30,10,2.064,2.065,2.047,2.051,3778
20120501|2012-04-10 12:00,10,2.052,2.054,2.038,2.048,7327
20120501|2012-04-10 12:30,10,2.048,2.049,2.037,2.038,3233
20120501|2012-04-10 13:00,10,2.037,2.042,2.029,2.033,12869
20120501|2012-04-10 13:30,10,2.032,2.035,2.03,2.033,2591
20120501|2012-04-10 14:00,10,2.033,2.034,2.026,2.028,864
20120501|2012-04-10 14:30,10,2.028,2.03,2.024,2.025,1140
20120501|2012-04-10 15:00,10,2.026,2.029,2.025,2.027,439
20120501|2012-04-10 15:30,10,2.028,2.031,2.026,2.026,204
20120501|2012-04-10 16:00,10,2.027,2.031,2.024,2.027,173
20120501|2012-04-10 17:00,11,2.023,2.029,2.022,2.029,87
20120501|2012-04-10 17:30,11,2.029,2.03,2.026,2.026,25
20120501|2012-04-10 18:00,11,2.028,2.032,2.027,2.027,32
20120501|2012-04-10 18:30,11,2.029,2.031,2.028,2.03,11
20120501|2012-04-10 19:00,11,2.03,2.031,2.03,2.031,7
20120501|2012-04-10 19:30,11,2.03,2.031,2.025,2.025,57
20120501|2012-04-10 20:00,11,2.024,2.029,2.023,2.026,28
20120501|2012-04-10 20:30,11,2.027,2.036,2.025,2.035,110
20120501|2012-04-10 21:00,11,2.034,2.034,2.027,2.028,23
20120501|2012-04-10 21:30,11,2.031,2.031,2.03,2.03,2
20120501|2012-04-10 22:30,11,2.031,2.031,2.031,2.031,8
20120501|2012-04-10 23:00,11,2.033,2.037,2.033,2.035,40
20120501|2012-04-10 23:30,11,2.035,2.037,2.032,2.036,34
20120501|2012-04-11 00:00,11,2.035,2.037,2.035,2.037,69
20120501|2012-04-11 00:30,11,2.036,2.037,2.035,2.037,10
20120501|2012-04-11 01:00,11,2.036,2.043,2.036,2.039,131
20120501|2012-04-11 01:30,11,2.04,2.043,2.039,2.042,44
20120501|2012-04-11 02:00,11,2.043,2.045,2.042,2.042,66
20120501|2012-04-11 02:30,11,2.044,2.044,2.04,2.041,45
20120501|2012-04-11 03:00,11,2.039,2.043,2.039,2.043,75
20120501|2012-04-11 03:30,11,2.043,2.044,2.041,2.042,57
20120501|2012-04-11 04:00,11,2.041,2.044,2.04,2.04,64
20120501|2012-04-11 04:30,11,2.038,2.045,2.038,2.044,257
20120501|2012-04-11 05:00,11,2.045,2.045,2.041,2.044,542
20120501|2012-04-11 05:30,11,2.043,2.045,2.039,2.04,356
20120501|2012-04-11 06:00,11,2.039,2.043,2.035,2.041,295
20120501|2012-04-11 06:30,11,2.042,2.049,2.034,2.036,771
20120501|2012-04-11 07:00,11,2.035,2.042,2.025,2.03,2958
20120501|2012-04-11 07:30,11,2.03,2.039,2.02,2.029,2219
20120501|2012-04-11 08:00,11,2.029,2.047,2.024,2.04,6482
20120501|2012-04-11 08:30,11,2.039,2.045,2.031,2.038,3841
20120501|2012-04-11 09:00,11,2.038,2.039,2.029,2.032,2341
20120501|2012-04-11 09:30,11,2.034,2.035,2.02,2.033,5774
20120501|2012-04-11 10:00,11,2.033,2.033,2.01,2.014,5340
20120501|2012-04-11 10:30,11,2.014,2.017,2.007,2.013,6079
20120501|2012-04-11 11:00,11,2.014,2.016,2.001,2.002,6519
20120501|2012-04-11 11:30,11,2.001,2.013,2,2.003,5308
20120501|2012-04-11 12:00,11,2.003,2.011,2.001,2.002,3064
20120501|2012-04-11 12:30,11,2.003,2.008,1.999,2,3692
20120501|2012-04-11 13:00,11,2.001,2.003,1.979,1.981,15902
20120501|2012-04-11 13:30,11,1.981,1.99,1.976,1.985,6299
20120501|2012-04-11 14:00,11,1.986,1.989,1.985,1.987,1279
20120501|2012-04-11 14:30,11,1.986,1.986,1.981,1.982,1074
20120501|2012-04-11 15:00,11,1.982,1.988,1.981,1.985,456
20120501|2012-04-11 15:30,11,1.985,1.985,1.977,1.978,278
20120501|2012-04-11 16:00,11,1.978,1.979,1.972,1.973,208
20120501|2012-04-11 17:00,12,1.976,1.983,1.976,1.981,81
20120501|2012-04-11 17:30,12,1.981,1.984,1.98,1.982,48
20120501|2012-04-11 18:00,12,1.982,1.982,1.981,1.982,17
20120501|2012-04-11 18:30,12,1.981,1.981,1.978,1.979,51
20120501|2012-04-11 19:00,12,1.98,1.982,1.98,1.982,17
20120501|2012-04-11 19:30,12,1.982,1.982,1.981,1.982,9
20120501|2012-04-11 20:00,12,1.982,1.983,1.981,1.982,12
20120501|2012-04-11 20:30,12,1.983,1.984,1.982,1.982,15
20120501|2012-04-11 21:00,12,1.983,1.983,1.981,1.983,14
20120501|2012-04-11 21:30,12,1.982,1.982,1.981,1.981,87
20120501|2012-04-11 22:00,12,1.981,1.982,1.981,1.982,17
20120501|2012-04-11 22:30,12,1.982,1.984,1.981,1.984,28
20120501|2012-04-11 23:00,12,1.982,1.985,1.982,1.985,102
20120501|2012-04-11 23:30,12,1.985,1.987,1.981,1.985,135
20120501|2012-04-12 00:00,12,1.985,1.987,1.982,1.984,64
20120501|2012-04-12 00:30,12,1.985,1.985,1.981,1.983,92
20120501|2012-04-12 01:00,12,1.984,1.985,1.983,1.984,60
20120501|2012-04-12 01:30,12,1.986,1.986,1.983,1.984,48
20120501|2012-04-12 02:00,12,1.986,1.986,1.983,1.983,93
20120501|2012-04-12 02:30,12,1.983,1.984,1.982,1.984,151
20120501|2012-04-12 03:00,12,1.983,1.984,1.98,1.983,115
20120501|2012-04-12 03:30,12,1.982,1.984,1.981,1.983,60
20120501|2012-04-12 04:00,12,1.984,1.987,1.982,1.984,217
20120501|2012-04-12 04:30,12,1.984,1.986,1.982,1.984,57
20120501|2012-04-12 05:00,12,1.982,1.989,1.982,1.989,92
20120501|2012-04-12 05:30,12,1.989,1.994,1.988,1.992,215
20120501|2012-04-12 06:00,12,1.991,1.996,1.99,1.995,268
20120501|2012-04-12 06:30,12,1.995,1.998,1.99,1.992,267
20120501|2012-04-12 07:00,12,1.992,1.995,1.982,1.988,2152
20120501|2012-04-12 07:30,12,1.988,1.997,1.984,1.992,1671
20120501|2012-04-12 08:00,12,1.992,2.005,1.983,1.987,5130
20120501|2012-04-12 08:30,12,1.986,1.996,1.983,1.994,3146
20120501|2012-04-12 09:00,12,1.995,2.009,1.993,2,5738
20120501|2012-04-12 09:30,12,2.003,2.069,1.971,1.981,45192
20120501|2012-04-12 10:00,12,1.982,2.008,1.979,1.995,8779
20120501|2012-04-12 10:30,12,1.995,2.006,1.992,2.001,3291
20120501|2012-04-12 11:00,12,2.001,2.003,1.995,2,2384
20120501|2012-04-12 11:30,12,2,2,1.986,1.987,2755
20120501|2012-04-12 12:00,12,1.988,2.001,1.987,1.988,2712
20120501|2012-04-12 12:30,12,1.988,1.993,1.976,1.981,4490
20120501|2012-04-12 13:00,12,1.981,1.995,1.977,1.983,9197
20120501|2012-04-12 13:30,12,1.982,1.992,1.982,1.992,1870
20120501|2012-04-12 14:00,12,1.992,1.992,1.986,1.988,512
20120501|2012-04-12 14:30,12,1.987,1.987,1.982,1.983,1238
20120501|2012-04-12 15:00,12,1.984,1.987,1.983,1.987,285
20120501|2012-04-12 15:30,12,1.987,1.987,1.981,1.981,301
20120501|2012-04-12 16:00,12,1.982,1.986,1.979,1.981,144
20120501|2012-04-12 17:00,13,1.982,1.982,1.977,1.982,23
20120501|2012-04-12 17:30,13,1.982,1.982,1.982,1.982,4
20120501|2012-04-12 18:00,13,1.982,1.982,1.979,1.981,33
20120501|2012-04-12 18:30,13,1.982,1.982,1.979,1.979,14
20120501|2012-04-12 19:00,13,1.981,1.982,1.979,1.981,9
20120501|2012-04-12 19:30,13,1.979,1.981,1.979,1.981,15
20120501|2012-04-12 20:00,13,1.979,1.981,1.979,1.979,14
20120501|2012-04-12 20:30,13,1.982,1.982,1.982,1.982,18
20120501|2012-04-12 21:00,13,1.982,1.982,1.98,1.982,24
20120501|2012-04-12 21:30,13,1.982,1.982,1.98,1.98,10
20120501|2012-04-12 22:00,13,1.982,1.982,1.982,1.982,7
20120501|2012-04-12 22:30,13,1.98,1.982,1.98,1.982,6
20120501|2012-04-12 23:00,13,1.98,1.982,1.979,1.982,8
20120501|2012-04-12 23:30,13,1.982,1.983,1.981,1.981,109
20120501|2012-04-13 00:00,13,1.983,1.983,1.981,1.982,12
20120501|2012-04-13 00:30,13,1.982,1.983,1.98,1.983,42
20120501|2012-04-13 01:00,13,1.983,1.983,1.98,1.982,22
20120501|2012-04-13 01:30,13,1.983,1.983,1.982,1.982,45
20120501|2012-04-13 02:00,13,1.982,1.984,1.982,1.982,50
20120501|2012-04-13 02:30,13,1.982,1.985,1.982,1.984,19
20120501|2012-04-13 03:00,13,1.983,1.983,1.979,1.98,58
20120501|2012-04-13 03:30,13,1.98,1.98,1.977,1.979,76
20120501|2012-04-13 04:00,13,1.979,1.981,1.978,1.98,49
20120501|2012-04-13 04:30,13,1.98,1.98,1.976,1.976,79
20120501|2012-04-13 05:00,13,1.977,1.979,1.976,1.978,124
20120501|2012-04-13 05:30,13,1.977,1.984,1.977,1.983,154
20120501|2012-04-13 06:00,13,1.983,1.986,1.981,1.983,189
20120501|2012-04-13 06:30,13,1.983,1.984,1.974,1.979,512
20120501|2012-04-13 07:00,13,1.979,1.99,1.977,1.985,1135
20120501|2012-04-13 07:30,13,1.986,1.989,1.975,1.978,1992
20120501|2012-04-13 08:00,13,1.978,1.999,1.959,1.998,9062
20120501|2012-04-13 08:30,13,1.998,1.999,1.981,1.985,4777
20120501|2012-04-13 09:00,13,1.985,1.995,1.981,1.987,3613
20120501|2012-04-13 09:30,13,1.987,1.991,1.983,1.99,1833
20120501|2012-04-13 10:00,13,1.99,1.992,1.985,1.987,1602
20120501|2012-04-13 10:30,13,1.988,1.991,1.959,1.972,4385
20120501|2012-04-13 11:00,13,1.971,1.985,1.97,1.98,2992
20120501|2012-04-13 11:30,13,1.979,1.983,1.976,1.981,1055
20120501|2012-04-13 12:00,13,1.98,1.991,1.978,1.982,2808
20120501|2012-04-13 12:30,13,1.983,1.989,1.98,1.984,1483
20120501|2012-04-13 13:00,13,1.984,1.989,1.975,1.982,6829
20120501|2012-04-13 13:30,13,1.982,1.987,1.981,1.987,1416
20120501|2012-04-13 14:00,13,1.987,1.988,1.983,1.987,658
20120501|2012-04-13 14:30,13,1.986,1.99,1.986,1.989,798
20120501|2012-04-13 15:00,13,1.987,1.991,1.987,1.991,400
20120501|2012-04-13 15:30,13,1.991,1.993,1.989,1.989,78
20120501|2012-04-13 16:00,13,1.99,1.993,1.988,1.992,59
20120501|2012-04-15 17:00,16,1.986,1.992,1.985,1.985,158
20120501|2012-04-15 17:30,16,1.986,1.988,1.983,1.983,48
20120501|2012-04-15 18:00,16,1.985,1.988,1.985,1.988,13
20120501|2012-04-15 18:30,16,1.988,1.988,1.985,1.988,18
20120501|2012-04-15 19:00,16,1.988,1.99,1.988,1.989,29
20120501|2012-04-15 19:30,16,1.989,1.991,1.986,1.988,29
20120501|2012-04-15 20:00,16,1.988,1.988,1.985,1.987,18
20120501|2012-04-15 20:30,16,1.987,1.989,1.986,1.988,24
20120501|2012-04-15 21:00,16,1.988,1.99,1.988,1.989,29
20120501|2012-04-15 21:30,16,1.988,1.989,1.988,1.989,13
20120501|2012-04-15 22:00,16,1.987,1.989,1.987,1.988,8
20120501|2012-04-15 22:30,16,1.989,1.989,1.988,1.989,7
20120501|2012-04-15 23:00,16,1.99,1.99,1.987,1.988,34
20120501|2012-04-15 23:30,16,1.99,1.99,1.987,1.987,49
20120501|2012-04-16 00:00,16,1.988,1.989,1.987,1.987,25
20120501|2012-04-16 00:30,16,1.987,1.989,1.987,1.987,13
20120501|2012-04-16 01:00,16,1.987,1.988,1.985,1.985,60
20120501|2012-04-16 01:30,16,1.986,1.988,1.985,1.988,38
20120501|2012-04-16 02:00,16,1.988,1.989,1.987,1.988,135
20120501|2012-04-16 02:30,16,1.987,1.988,1.982,1.983,129
20120501|2012-04-16 03:00,16,1.983,1.983,1.98,1.98,148
20120501|2012-04-16 03:30,16,1.981,1.983,1.98,1.981,100
20120501|2012-04-16 04:00,16,1.983,1.984,1.976,1.979,67
20120501|2012-04-16 04:30,16,1.98,1.981,1.978,1.98,31
20120501|2012-04-16 05:00,16,1.98,1.982,1.979,1.979,76
20120501|2012-04-16 05:30,16,1.98,1.981,1.977,1.979,125
20120501|2012-04-16 06:00,16,1.979,1.983,1.978,1.979,88
20120501|2012-04-16 06:30,16,1.98,1.984,1.979,1.982,302
20120501|2012-04-16 07:00,16,1.981,1.985,1.978,1.984,879
20120501|2012-04-16 07:30,16,1.985,1.997,1.983,1.989,2186
20120501|2012-04-16 08:00,16,1.988,2.026,1.985,2.025,6715
20120501|2012-04-16 08:30,16,2.025,2.026,2.005,2.012,4912
20120501|2012-04-16 09:00,16,2.012,2.012,1.998,2.002,2928
20120501|2012-04-16 09:30,16,2.002,2.004,1.986,1.987,2996
20120501|2012-04-16 10:00,16,1.988,1.995,1.981,1.993,3085
20120501|2012-04-16 10:30,16,1.994,1.995,1.98,1.984,1871
20120501|2012-04-16 11:00,16,1.985,2.009,1.982,2.002,4203
20120501|2012-04-16 11:30,16,2.003,2.011,2.001,2.003,2375
20120501|2012-04-16 12:00,16,2.003,2.016,2.001,2.012,2012
20120501|2012-04-16 12:30,16,2.011,2.021,2.01,2.018,3649
20120501|2012-04-16 13:00,16,2.018,2.03,2.011,2.015,6390
20120501|2012-04-16 13:30,16,2.015,2.019,2.013,2.014,1893
20120501|2012-04-16 14:00,16,2.014,2.018,2.013,2.017,388
20120501|2012-04-16 14:30,16,2.018,2.018,2.012,2.016,772
20120501|2012-04-16 15:00,16,2.016,2.02,2.015,2.018,347
20120501|2012-04-16 15:30,16,2.019,2.02,2.008,2.008,495
20120501|2012-04-16 16:00,16,2.008,2.011,2.003,2.003,143
20120501|2012-04-16 17:00,17,2.008,2.012,2.006,2.006,43
20120501|2012-04-16 17:30,17,2.006,2.007,2.006,2.007,3
20120501|2012-04-16 18:00,17,2.006,2.01,2.006,2.01,27
20120501|2012-04-16 18:30,17,2.009,2.009,2.009,2.009,4
20120501|2012-04-16 19:00,17,2.009,2.009,2.008,2.008,4
20120501|2012-04-16 19:30,17,2.009,2.014,2.009,2.014,15
20120501|2012-04-16 20:00,17,2.012,2.014,2.012,2.014,10
20120501|2012-04-16 20:30,17,2.014,2.014,2.012,2.012,13
20120501|2012-04-16 21:00,17,2.012,2.013,2.012,2.012,21
20120501|2012-04-16 21:30,17,2.013,2.014,2.013,2.014,10
20120501|2012-04-16 22:00,17,2.013,2.013,2.012,2.012,15
20120501|2012-04-16 22:30,17,2.012,2.013,2.012,2.012,13
20120501|2012-04-16 23:00,17,2.012,2.012,2.012,2.012,2
20120501|2012-04-16 23:30,17,2.013,2.013,2.012,2.013,15
20120501|2012-04-17 00:00,17,2.013,2.014,2.012,2.012,23
20120501|2012-04-17 00:30,17,2.012,2.013,2.012,2.012,18
20120501|2012-04-17 01:00,17,2.013,2.013,2.007,2.01,92
20120501|2012-04-17 01:30,17,2.01,2.01,2.007,2.008,27
20120501|2012-04-17 02:00,17,2.007,2.011,2.007,2.009,53
20120501|2012-04-17 02:30,17,2.008,2.009,2.007,2.009,15
20120501|2012-04-17 03:00,17,2.01,2.01,2.007,2.007,29
20120501|2012-04-17 03:30,17,2.009,2.01,2.008,2.01,13
20120501|2012-04-17 04:00,17,2.01,2.012,2.008,2.01,62
20120501|2012-04-17 04:30,17,2.01,2.016,2.01,2.015,94
20120501|2012-04-17 05:00,17,2.014,2.015,2.001,2.004,466
20120501|2012-04-17 05:30,17,2.004,2.01,2.002,2.007,312
20120501|2012-04-17 06:00,17,2.006,2.006,1.993,1.995,426
20120501|2012-04-17 06:30,17,1.995,1.995,1.985,1.99,945
20120501|2012-04-17 07:00,17,1.99,2,1.988,1.996,1295
20120501|2012-04-17 07:30,17,1.995,2.006,1.994,1.997,2086
20120501|2012-04-17 08:00,17,1.997,1.998,1.977,1.984,6006
20120501|2012-04-17 08:30,17,1.985,1.988,1.966,1.973,5373
20120501|2012-04-17 09:00,17,1.972,1.978,1.953,1.958,8450
20120501|2012-04-17 09:30,17,1.958,1.963,1.948,1.959,6134
20120501|2012-04-17 10:00,17,1.959,1.96,1.95,1.959,3098
20120501|2012-04-17 10:30,17,1.96,1.97,1.959,1.965,3336
20120501|2012-04-17 11:00,17,1.965,1.966,1.955,1.96,2553
20120501|2012-04-17 11:30,17,1.96,1.966,1.957,1.964,1746
20120501|2012-04-17 12:00,17,1.965,1.967,1.96,1.965,1154
20120501|2012-04-17 12:30,17,1.964,1.966,1.959,1.959,1652
20120501|2012-04-17 13:00,17,1.959,1.963,1.949,1.951,8444
20120501|2012-04-17 13:30,17,1.952,1.954,1.947,1.95,2728
20120501|2012-04-17 14:00,17,1.95,1.954,1.949,1.953,870
20120501|2012-04-17 14:30,17,1.952,1.959,1.952,1.953,879
20120501|2012-04-17 15:00,17,1.954,1.954,1.949,1.953,180
20120501|2012-04-17 15:30,17,1.953,1.954,1.947,1.948,81
20120501|2012-04-17 16:00,17,1.948,1.952,1.947,1.948,141
20120501|2012-04-17 17:00,18,1.95,1.953,1.95,1.951,34
20120501|2012-04-17 17:30,18,1.951,1.951,1.95,1.951,42
20120501|2012-04-17 18:00,18,1.95,1.951,1.95,1.95,13
20120501|2012-04-17 18:30,18,1.95,1.951,1.949,1.951,7
20120501|2012-04-17 19:00,18,1.951,1.951,1.95,1.951,6
20120501|2012-04-17 19:30,18,1.952,1.956,1.951,1.951,9
20120501|2012-04-17 20:00,18,1.951,1.951,1.951,1.951,5
20120501|2012-04-17 20:30,18,1.955,1.955,1.955,1.955,1
20120501|2012-04-17 21:00,18,1.952,1.955,1.951,1.953,34
20120501|2012-04-17 21:30,18,1.951,1.955,1.951,1.952,7
20120501|2012-04-17 22:00,18,1.95,1.952,1.949,1.949,9
20120501|2012-04-17 22:30,18,1.949,1.953,1.949,1.953,12
20120501|2012-04-17 23:00,18,1.95,1.953,1.95,1.952,9
20120501|2012-04-17 23:30,18,1.951,1.956,1.95,1.956,48
20120501|2012-04-18 00:00,18,1.955,1.959,1.955,1.957,65
20120501|2012-04-18 00:30,18,1.956,1.956,1.955,1.956,17
20120501|2012-04-18 01:00,18,1.957,1.957,1.948,1.948,37
20120501|2012-04-18 01:30,18,1.948,1.95,1.94,1.94,220
20120501|2012-04-18 02:00,18,1.94,1.943,1.94,1.942,72
20120501|2012-04-18 02:30,18,1.941,1.943,1.94,1.942,21
20120501|2012-04-18 03:00,18,1.943,1.943,1.94,1.943,60
20120501|2012-04-18 03:30,18,1.943,1.945,1.941,1.942,51
20120501|2012-04-18 04:00,18,1.944,1.946,1.942,1.944,80
20120501|2012-04-18 04:30,18,1.944,1.945,1.942,1.945,19
20120501|2012-04-18 05:00,18,1.946,1.96,1.942,1.958,344
20120501|2012-04-18 05:30,18,1.958,1.959,1.95,1.955,299
20120501|2012-04-18 06:00,18,1.955,1.956,1.951,1.956,236
20120501|2012-04-18 06:30,18,1.957,1.957,1.945,1.949,648
20120501|2012-04-18 07:00,18,1.949,1.966,1.947,1.963,1761
20120501|2012-04-18 07:30,18,1.962,1.967,1.951,1.961,3184
20120501|2012-04-18 08:00,18,1.961,1.971,1.96,1.965,4638
20120501|2012-04-18 08:30,18,1.965,1.978,1.957,1.972,4840
20120501|2012-04-18 09:00,18,1.972,1.978,1.966,1.974,2988
20120501|2012-04-18 09:30,18,1.975,1.988,1.972,1.977,6200
20120501|2012-04-18 10:00,18,1.977,1.985,1.973,1.981,3796
20120501|2012-04-18 10:30,18,1.982,1.987,1.976,1.982,3064
20120501|2012-04-18 11:00,18,1.98,1.985,1.976,1.978,2384
20120501|2012-04-18 11:30,18,1.978,1.983,1.977,1.98,1345
20120501|2012-04-18 12:00,18,1.979,1.982,1.974,1.977,2387
20120501|2012-04-18 12:30,18,1.977,1.978,1.971,1.971,1779
20120501|2012-04-18 13:00,18,1.971,1.971,1.947,1.95,7962
20120501|2012-04-18 13:30,18,1.949,1.95,1.947,1.948,2275
20120501|2012-04-18 14:00,18,1.948,1.95,1.946,1.948,689
20120501|2012-04-18 14:30,18,1.947,1.948,1.941,1.943,847
20120501|2012-04-18 15:00,18,1.942,1.95,1.942,1.95,318
20120501|2012-04-18 15:30,18,1.95,1.95,1.947,1.948,94
20120501|2012-04-18 16:00,18,1.949,1.95,1.947,1.948,26
20120501|2012-04-18 17:00,19,1.949,1.949,1.947,1.948,24
20120501|2012-04-18 17:30,19,1.947,1.949,1.946,1.946,24
20120501|2012-04-18 18:00,19,1.946,1.948,1.943,1.944,40
20120501|2012-04-18 18:30,19,1.943,1.943,1.939,1.939,57
20120501|2012-04-18 19:00,19,1.939,1.942,1.938,1.942,21
20120501|2012-04-18 19:30,19,1.941,1.942,1.941,1.942,10
20120501|2012-04-18 20:00,19,1.941,1.944,1.941,1.944,37
20120501|2012-04-18 20:30,19,1.941,1.945,1.941,1.944,20
20120501|2012-04-18 21:00,19,1.945,1.948,1.945,1.948,11
20120501|2012-04-18 21:30,19,1.949,1.949,1.946,1.949,5
20120501|2012-04-18 22:00,19,1.946,1.946,1.945,1.945,9
20120501|2012-04-18 22:30,19,1.945,1.946,1.945,1.945,12
20120501|2012-04-18 23:00,19,1.944,1.947,1.944,1.946,20
20120501|2012-04-18 23:30,19,1.947,1.953,1.947,1.953,161
20120501|2012-04-19 00:00,19,1.952,1.954,1.952,1.953,62
20120501|2012-04-19 00:30,19,1.953,1.953,1.951,1.952,42
20120501|2012-04-19 01:00,19,1.953,1.954,1.95,1.951,51
20120501|2012-04-19 01:30,19,1.95,1.952,1.949,1.952,44
20120501|2012-04-19 02:00,19,1.952,1.954,1.951,1.951,64
20120501|2012-04-19 02:30,19,1.953,1.954,1.951,1.951,15
20120501|2012-04-19 03:00,19,1.951,1.954,1.949,1.951,104
20120501|2012-04-19 03:30,19,1.952,1.955,1.951,1.951,32
20120501|2012-04-19 04:00,19,1.95,1.952,1.948,1.95,51
20120501|2012-04-19 04:30,19,1.95,1.954,1.948,1.954,44
20120501|2012-04-19 05:00,19,1.955,1.955,1.95,1.95,78
20120501|2012-04-19 05:30,19,1.949,1.951,1.944,1.947,197
20120501|2012-04-19 06:00,19,1.947,1.95,1.944,1.945,128
20120501|2012-04-19 06:30,19,1.945,1.95,1.941,1.947,434
20120501|2012-04-19 07:00,19,1.947,1.95,1.935,1.937,1290
20120501|2012-04-19 07:30,19,1.938,1.942,1.932,1.939,2162
20120501|2012-04-19 08:00,19,1.939,1.94,1.934,1.938,2800
20120501|2012-04-19 08:30,19,1.938,1.949,1.937,1.94,3881
20120501|2012-04-19 09:00,19,1.942,1.956,1.932,1.942,4616
20120501|2012-04-19 09:30,19,1.942,1.971,1.915,1.925,13076
20120501|2012-04-19 10:00,19,1.926,1.933,1.916,1.918,4014
20120501|2012-04-19 10:30,19,1.918,1.919,1.906,1.915,4403
20120501|2012-04-19 11:00,19,1.916,1.917,1.91,1.911,1651
20120501|2012-04-19 11:30,19,1.911,1.913,1.906,1.911,1541
20120501|2012-04-19 12:00,19,1.911,1.923,1.909,1.92,2299
20120501|2012-04-19 12:30,19,1.92,1.922,1.905,1.91,2661
20120501|2012-04-19 13:00,19,1.91,1.918,1.903,1.905,7437
20120501|2012-04-19 13:30,19,1.904,1.908,1.904,1.905,1426
20120501|2012-04-19 14:00,19,1.905,1.908,1.905,1.908,497
20120501|2012-04-19 14:30,19,1.908,1.908,1.902,1.904,903
20120501|2012-04-19 15:00,19,1.903,1.906,1.902,1.903,255
20120501|2012-04-19 15:30,19,1.903,1.906,1.902,1.905,119
20120501|2012-04-19 16:00,19,1.905,1.905,1.902,1.903,56
20120501|2012-04-19 17:00,20,1.904,1.908,1.902,1.906,49
20120501|2012-04-19 17:30,20,1.906,1.906,1.906,1.906,11
20120501|2012-04-19 18:00,20,1.906,1.909,1.906,1.909,20
20120501|2012-04-19 18:30,20,1.909,1.911,1.908,1.911,17
20120501|2012-04-19 19:00,20,1.91,1.911,1.91,1.91,14
20120501|2012-04-19 19:30,20,1.911,1.911,1.909,1.909,4
20120501|2012-04-19 20:00,20,1.909,1.91,1.909,1.909,8
20120501|2012-04-19 20:30,20,1.907,1.91,1.907,1.91,6
20120501|2012-04-19 21:00,20,1.91,1.911,1.906,1.91,12
20120501|2012-04-19 21:30,20,1.911,1.911,1.91,1.911,9
20120501|2012-04-19 22:00,20,1.911,1.911,1.91,1.91,21
20120501|2012-04-19 22:30,20,1.911,1.912,1.911,1.912,34
20120501|2012-04-19 23:00,20,1.911,1.911,1.909,1.909,13
20120501|2012-04-19 23:30,20,1.91,1.915,1.909,1.915,88
20120501|2012-04-20 00:00,20,1.914,1.915,1.914,1.915,16
20120501|2012-04-20 00:30,20,1.916,1.916,1.913,1.913,19
20120501|2012-04-20 01:00,20,1.914,1.917,1.911,1.916,78
20120501|2012-04-20 01:30,20,1.914,1.914,1.912,1.912,7
20120501|2012-04-20 02:00,20,1.912,1.912,1.909,1.909,26
20120501|2012-04-20 02:30,20,1.909,1.909,1.903,1.906,104
20120501|2012-04-20 03:00,20,1.904,1.91,1.904,1.909,84
20120501|2012-04-20 03:30,20,1.91,1.91,1.903,1.905,122
20120501|2012-04-20 04:00,20,1.905,1.91,1.902,1.908,155
20120501|2012-04-20 04:30,20,1.909,1.912,1.907,1.912,85
20120501|2012-04-20 05:00,20,1.913,1.916,1.909,1.915,370
20120501|2012-04-20 05:30,20,1.914,1.922,1.913,1.917,327
20120501|2012-04-20 06:00,20,1.918,1.921,1.915,1.917,245
20120501|2012-04-20 06:30,20,1.917,1.919,1.911,1.916,379
20120501|2012-04-20 07:00,20,1.916,1.923,1.906,1.911,1670
20120501|2012-04-20 07:30,20,1.911,1.935,1.906,1.924,3389
20120501|2012-04-20 08:00,20,1.924,1.933,1.917,1.921,3059
20120501|2012-04-20 08:30,20,1.92,1.923,1.916,1.918,2411
20120501|2012-04-20 09:00,20,1.918,1.928,1.913,1.922,3919
20120501|2012-04-20 09:30,20,1.923,1.925,1.914,1.916,1525
20120501|2012-04-20 10:00,20,1.916,1.922,1.916,1.917,1163
20120501|2012-04-20 10:30,20,1.917,1.92,1.914,1.92,1566
20120501|2012-04-20 11:00,20,1.92,1.926,1.918,1.924,1987
20120501|2012-04-20 11:30,20,1.925,1.935,1.924,1.93,3190
20120501|2012-04-20 12:00,20,1.93,1.932,1.923,1.927,1849
20120501|2012-04-20 12:30,20,1.926,1.93,1.92,1.925,2081
20120501|2012-04-20 13:00,20,1.924,1.931,1.924,1.925,5589
20120501|2012-04-20 13:30,20,1.925,1.929,1.923,1.927,1770
20120501|2012-04-20 14:00,20,1.927,1.927,1.923,1.924,607
20120501|2012-04-20 14:30,20,1.924,1.927,1.924,1.925,656
20120501|2012-04-20 15:00,20,1.925,1.929,1.924,1.928,261
20120501|2012-04-20 15:30,20,1.926,1.929,1.925,1.926,76
20120501|2012-04-20 16:00,20,1.926,1.93,1.926,1.93,196
20120501|2012-04-22 17:00,23,1.937,1.947,1.933,1.946,238
20120501|2012-04-22 17:30,23,1.944,1.946,1.94,1.94,45
20120501|2012-04-22 18:00,23,1.94,1.949,1.94,1.946,61
20120501|2012-04-22 18:30,23,1.948,1.95,1.945,1.95,33
20120501|2012-04-22 19:00,23,1.948,1.949,1.948,1.948,17
20120501|2012-04-22 19:30,23,1.947,1.948,1.944,1.947,44
20120501|2012-04-22 20:00,23,1.947,1.948,1.942,1.945,14
20120501|2012-04-22 20:30,23,1.945,1.949,1.945,1.948,29
20120501|2012-04-22 21:00,23,1.949,1.949,1.947,1.947,32
20120501|2012-04-22 21:30,23,1.948,1.948,1.946,1.947,7
20120501|2012-04-22 22:00,23,1.948,1.948,1.945,1.947,8
20120501|2012-04-22 22:30,23,1.948,1.948,1.944,1.944,12
20120501|2012-04-22 23:00,23,1.942,1.945,1.942,1.945,2
20120501|2012-04-22 23:30,23,1.942,1.943,1.939,1.94,100
20120501|2012-04-23 00:00,23,1.939,1.941,1.939,1.94,79
20120501|2012-04-23 00:30,23,1.941,1.941,1.94,1.94,19
20120501|2012-04-23 01:00,23,1.94,1.942,1.939,1.94,40
20120501|2012-04-23 01:30,23,1.939,1.945,1.939,1.945,68
20120501|2012-04-23 02:00,23,1.943,1.946,1.942,1.946,124
20120501|2012-04-23 02:30,23,1.946,1.946,1.942,1.945,71
20120501|2012-04-23 03:00,23,1.944,1.945,1.94,1.94,53
20120501|2012-04-23 03:30,23,1.94,1.941,1.936,1.938,92
20120501|2012-04-23 04:00,23,1.938,1.94,1.936,1.937,86
20120501|2012-04-23 04:30,23,1.937,1.937,1.933,1.934,59
20120501|2012-04-23 05:00,23,1.934,1.937,1.929,1.932,348
20120501|2012-04-23 05:30,23,1.931,1.933,1.927,1.93,271
20120501|2012-04-23 06:00,23,1.929,1.93,1.926,1.928,183
20120501|2012-04-23 06:30,23,1.93,1.937,1.921,1.928,893
20120501|2012-04-23 07:00,23,1.928,1.94,1.925,1.928,1562
20120501|2012-04-23 07:30,23,1.928,1.944,1.922,1.933,2130
20120501|2012-04-23 08:00,23,1.932,1.967,1.926,1.965,7964
20120501|2012-04-23 08:30,23,1.963,1.964,1.948,1.956,3398
20120501|2012-04-23 09:00,23,1.956,1.985,1.954,1.983,8849
20120501|2012-04-23 09:30,23,1.984,1.99,1.97,1.989,4789
20120501|2012-04-23 10:00,23,1.989,1.999,1.977,1.993,6090
20120501|2012-04-23 10:30,23,1.992,1.995,1.977,1.989,3812
20120501|2012-04-23 11:00,23,1.99,1.998,1.981,1.993,3392
20120501|2012-04-23 11:30,23,1.994,2.007,1.993,2.005,5581
20120501|2012-04-23 12:00,23,2.005,2.006,1.99,1.995,3120
20120501|2012-04-23 12:30,23,1.996,1.999,1.974,1.983,5515
20120501|2012-04-23 13:00,23,1.983,2.01,1.978,2.006,9401
20120501|2012-04-23 13:30,23,2.006,2.015,2.004,2.014,3390
20120501|2012-04-23 14:00,23,2.014,2.019,2.013,2.016,1797
20120501|2012-04-23 14:30,23,2.016,2.019,2.015,2.017,969
20120501|2012-04-23 15:00,23,2.017,2.021,2.016,2.02,408
20120501|2012-04-23 15:30,23,2.021,2.022,2.012,2.018,440
20120501|2012-04-23 16:00,23,2.019,2.02,2.018,2.02,95
20120501|2012-04-23 17:00,24,2.011,2.019,2.011,2.015,7
20120501|2012-04-23 17:30,24,2.016,2.02,2.016,2.017,33
20120501|2012-04-23 18:00,24,2.019,2.022,2.019,2.02,37
20120501|2012-04-23 18:30,24,2.021,2.022,2.019,2.019,7
20120501|2012-04-23 19:00,24,2.019,2.023,2.019,2.023,15
20120501|2012-04-23 19:30,24,2.023,2.023,2.02,2.022,36
20120501|2012-04-23 20:00,24,2.023,2.024,2.021,2.021,34
20120501|2012-04-23 20:30,24,2.021,2.023,2.021,2.023,20
20120501|2012-04-23 21:00,24,2.02,2.023,2.02,2.022,32
20120501|2012-04-23 21:30,24,2.02,2.02,2.02,2.02,3
20120501|2012-04-23 22:00,24,2.019,2.02,2.019,2.019,8
20120501|2012-04-23 22:30,24,2.019,2.019,2.018,2.018,33
20120501|2012-04-23 23:00,24,2.018,2.019,2.017,2.019,31
20120501|2012-04-23 23:30,24,2.017,2.017,2.006,2.006,163
20120501|2012-04-24 00:00,24,2.005,2.007,2.003,2.003,58
20120501|2012-04-24 00:30,24,2.003,2.005,2.002,2.004,12
20120501|2012-04-24 01:00,24,2.006,2.009,2.005,2.007,42
20120501|2012-04-24 01:30,24,2.008,2.01,2.006,2.01,32
20120501|2012-04-24 02:00,24,2.008,2.01,2.006,2.009,72
20120501|2012-04-24 02:30,24,2.009,2.01,2.005,2.008,63
20120501|2012-04-24 03:00,24,2.007,2.01,2.005,2.006,60
20120501|2012-04-24 03:30,24,2.005,2.006,2.002,2.006,220
20120501|2012-04-24 04:00,24,2.006,2.007,2.005,2.007,72
20120501|2012-04-24 04:30,24,2.006,2.011,2.006,2.009,87
20120501|2012-04-24 05:00,24,2.008,2.008,2.001,2.003,532
20120501|2012-04-24 05:30,24,2.003,2.004,1.998,1.998,560
20120501|2012-04-24 06:00,24,1.998,2.002,1.993,1.993,614
20120501|2012-04-24 06:30,24,1.993,1.997,1.987,1.995,638
20120501|2012-04-24 07:00,24,1.996,2.015,1.99,2.012,1653
20120501|2012-04-24 07:30,24,2.013,2.028,2.012,2.016,2880
20120501|2012-04-24 08:00,24,2.016,2.018,1.993,2.001,5790
20120501|2012-04-24 08:30,24,2.001,2.012,1.994,2,3189
20120501|2012-04-24 09:00,24,2.001,2.007,1.996,1.998,2768
20120501|2012-04-24 09:30,24,1.999,2.006,1.992,2.003,2947
20120501|2012-04-24 10:00,24,2.003,2.004,1.996,2.003,1981
20120501|2012-04-24 10:30,24,2.004,2.004,1.997,1.997,1654
20120501|2012-04-24 11:00,24,1.997,1.998,1.981,1.984,3230
20120501|2012-04-24 11:30,24,1.984,1.994,1.981,1.988,2567
20120501|2012-04-24 12:00,24,1.989,1.993,1.987,1.988,1028
20120501|2012-04-24 12:30,24,1.988,1.991,1.973,1.978,2123
20120501|2012-04-24 13:00,24,1.977,1.982,1.97,1.974,4465
20120501|2012-04-24 13:30,24,1.975,1.98,1.974,1.977,1204
20120501|2012-04-24 14:00,24,1.977,1.984,1.976,1.982,390
20120501|2012-04-24 14:30,24,1.981,1.982,1.977,1.98,310
20120501|2012-04-24 15:00,24,1.979,1.984,1.976,1.984,377
20120501|2012-04-24 15:30,24,1.985,1.986,1.981,1.981,73
20120501|2012-04-24 16:00,24,1.98,1.98,1.978,1.978,27
20120501|2012-04-24 17:00,25,1.984,1.985,1.979,1.982,26
20120501|2012-04-24 17:30,25,1.982,1.987,1.982,1.987,14
20120501|2012-04-24 18:00,25,1.988,1.989,1.988,1.988,11
20120501|2012-04-24 18:30,25,1.987,1.99,1.987,1.987,15
20120501|2012-04-24 19:00,25,1.989,1.989,1.989,1.989,1
20120501|2012-04-24 19:30,25,1.986,1.987,1.985,1.987,16
20120501|2012-04-24 20:00,25,1.986,1.986,1.982,1.983,12
20120501|2012-04-24 20:30,25,1.983,1.986,1.983,1.986,9
20120501|2012-04-24 21:00,25,1.984,1.985,1.982,1.982,5
20120501|2012-04-24 21:30,25,1.982,1.982,1.98,1.98,5
20120501|2012-04-24 22:00,25,1.98,1.98,1.979,1.979,23
20120501|2012-04-24 22:30,25,1.98,1.98,1.98,1.98,1
20120501|2012-04-24 23:00,25,1.98,1.981,1.979,1.98,7
20120501|2012-04-24 23:30,25,1.981,1.982,1.978,1.982,38
20120501|2012-04-25 00:00,25,1.981,1.983,1.979,1.979,26
20120501|2012-04-25 00:30,25,1.979,1.98,1.978,1.978,40
20120501|2012-04-25 01:00,25,1.978,1.979,1.972,1.973,111
20120501|2012-04-25 01:30,25,1.972,1.975,1.971,1.975,33
20120501|2012-04-25 02:00,25,1.974,1.979,1.974,1.979,248
20120501|2012-04-25 02:30,25,1.98,1.98,1.978,1.978,63
20120501|2012-04-25 03:00,25,1.978,1.978,1.974,1.976,83
20120501|2012-04-25 03:30,25,1.977,1.977,1.975,1.977,39
20120501|2012-04-25 04:00,25,1.978,1.979,1.977,1.978,20
20120501|2012-04-25 04:30,25,1.978,1.981,1.978,1.98,30
20120501|2012-04-25 05:00,25,1.979,1.992,1.978,1.992,205
20120501|2012-04-25 05:30,25,1.992,1.998,1.992,1.998,200
20120501|2012-04-25 06:00,25,1.998,2,1.992,1.998,247
20120501|2012-04-25 06:30,25,1.998,2,1.985,1.995,500
20120501|2012-04-25 07:00,25,1.996,2.002,1.994,2,1146
20120501|2012-04-25 07:30,25,2.001,2.017,1.999,2.006,2204
20120501|2012-04-25 08:00,25,2.008,2.025,2.006,2.017,2691
20120501|2012-04-25 08:30,25,2.016,2.016,2.002,2.005,1790
20120501|2012-04-25 09:00,25,2.004,2.011,2.001,2.003,1000
20120501|2012-04-25 09:30,25,2.002,2.01,1.995,2.007,1647
20120501|2012-04-25 10:00,25,2.007,2.007,1.999,2.004,844
20120501|2012-04-25 10:30,25,2.004,2.007,1.999,2.001,850
20120501|2012-04-25 11:00,25,2.001,2.009,2,2.005,1268
20120501|2012-04-25 11:30,25,2.005,2.012,2.004,2.012,1152
20120501|2012-04-25 12:00,25,2.012,2.019,2.009,2.016,1696
20120501|2012-04-25 12:30,25,2.017,2.044,2.016,2.037,5360
20120501|2012-04-25 13:00,25,2.038,2.073,2.036,2.07,11010
20120501|2012-04-25 13:30,25,2.07,2.09,2.067,2.086,2810
20120501|2012-04-25 14:00,25,2.086,2.086,2.073,2.073,702
20120501|2012-04-25 14:30,25,2.072,2.08,2.072,2.074,675
20120501|2012-04-25 15:00,25,2.075,2.08,2.073,2.079,116
20120501|2012-04-25 15:30,25,2.079,2.082,2.077,2.08,77
20120501|2012-04-25 16:00,25,2.081,2.085,2.08,2.08,54
20120501|2012-04-25 17:00,26,2.082,2.097,2.082,2.085,31
20120501|2012-04-25 17:30,26,2.086,2.086,2.086,2.086,2
20120501|2012-04-25 18:00,26,2.09,2.095,2.087,2.087,23
20120501|2012-04-25 18:30,26,2.087,2.092,2.085,2.086,14
20120501|2012-04-25 19:00,26,2.086,2.086,2.086,2.086,4
20120501|2012-04-25 19:30,26,2.09,2.09,2.089,2.089,21
20120501|2012-04-25 20:00,26,2.087,2.087,2.085,2.085,7
20120501|2012-04-25 20:30,26,2.085,2.085,2.085,2.085,1
20120501|2012-04-25 21:00,26,2.085,2.085,2.08,2.08,10
20120501|2012-04-25 21:30,26,2.085,2.085,2.078,2.078,9
20120501|2012-04-25 22:30,26,2.078,2.078,2.072,2.072,28
20120501|2012-04-25 23:00,26,2.072,2.073,2.07,2.07,67
20120501|2012-04-25 23:30,26,2.071,2.083,2.071,2.083,13
20120501|2012-04-26 00:00,26,2.08,2.082,2.078,2.08,18
20120501|2012-04-26 00:30,26,2.081,2.083,2.074,2.078,31
20120501|2012-04-26 01:00,26,2.073,2.076,2.072,2.076,10
20120501|2012-04-26 01:30,26,2.077,2.081,2.066,2.067,57
20120501|2012-04-26 02:00,26,2.067,2.068,2.066,2.066,13
20120501|2012-04-26 02:30,26,2.069,2.072,2.069,2.07,28
20120501|2012-04-26 03:00,26,2.069,2.073,2.069,2.073,5
20120501|2012-04-26 03:30,26,2.069,2.07,2.069,2.07,4
20120501|2012-04-26 04:00,26,2.069,2.069,2.06,2.065,74
20120501|2012-04-26 04:30,26,2.067,2.067,2.065,2.065,44
20120501|2012-04-26 05:00,26,2.065,2.067,2.056,2.056,206
20120501|2012-04-26 05:30,26,2.055,2.055,2.043,2.043,95
20120501|2012-04-26 06:00,26,2.042,2.061,2.042,2.056,114
20120501|2012-04-26 06:30,26,2.055,2.063,2.054,2.06,257
20120501|2012-04-26 07:00,26,2.06,2.137,2.052,2.103,956
20120501|2012-04-26 07:30,26,2.101,2.122,2.095,2.119,738
20120501|2012-04-26 08:00,26,2.116,2.12,2.105,2.114,557
20120501|2012-04-26 08:30,26,2.114,2.136,2.108,2.132,568
20120501|2012-04-26 09:00,26,2.132,2.146,2.131,2.139,370
20120501|2012-04-26 09:30,26,2.113,2.187,2.097,2.122,579
20120501|2012-04-26 10:00,26,2.124,2.13,2.073,2.092,208
20120501|2012-04-26 10:30,26,2.091,2.096,2.086,2.095,133
20120501|2012-04-26 11:00,26,2.098,2.117,2.098,2.117,160
20120501|2012-04-26 11:30,26,2.114,2.119,2.108,2.108,193
20120501|2012-04-26 12:00,26,2.109,2.116,2.108,2.114,168
20120501|2012-04-26 12:30,26,2.114,2.114,2.086,2.098,375
20120501|2012-04-26 13:00,26,2.098,2.1,1.999,2.006,4985
20120601|2011-09-20 13:30,20,4.328,4.328,4.327,4.327,4
20120601|2011-09-21 03:00,21,4.344,4.344,4.344,4.344,1
20120601|2011-09-21 07:00,21,4.3,4.309,4.3,4.309,3
20120601|2011-09-21 07:30,21,4.306,4.316,4.306,4.316,16
20120601|2011-09-21 08:00,21,4.314,4.314,4.3,4.301,46
20120601|2011-09-21 08:30,21,4.301,4.309,4.295,4.298,17
20120601|2011-09-21 09:30,21,4.313,4.313,4.313,4.313,1
20120601|2011-09-21 10:00,21,4.311,4.311,4.311,4.311,7
20120601|2011-09-21 10:30,21,4.323,4.323,4.315,4.317,15
20120601|2011-09-21 11:00,21,4.318,4.318,4.318,4.318,5
20120601|2011-09-21 11:30,21,4.318,4.318,4.318,4.318,1
20120601|2011-09-21 12:00,21,4.32,4.32,4.32,4.32,1
20120601|2011-09-21 12:30,21,4.314,4.314,4.31,4.31,7
20120601|2011-09-21 13:30,21,4.305,4.305,4.305,4.305,1
20120601|2011-09-21 15:00,21,4.302,4.302,4.302,4.302,1
20120601|2011-09-22 02:00,22,4.305,4.305,4.305,4.305,2
20120601|2011-09-22 05:30,22,4.28,4.28,4.28,4.28,3
20120601|2011-09-22 06:30,22,4.275,4.275,4.27,4.27,3
20120601|2011-09-22 07:30,22,4.27,4.27,4.268,4.268,6
20120601|2011-09-22 08:00,22,4.262,4.273,4.262,4.273,14
20120601|2011-09-22 08:30,22,4.26,4.26,4.26,4.26,1
20120601|2011-09-22 09:00,22,4.259,4.259,4.25,4.25,3
20120601|2011-09-22 09:30,22,4.269,4.269,4.265,4.269,3
20120601|2011-09-22 10:30,22,4.283,4.283,4.283,4.283,1
20120601|2011-09-22 11:00,22,4.271,4.271,4.265,4.266,4
20120601|2011-09-22 11:30,22,4.261,4.261,4.259,4.261,4
20120601|2011-09-22 12:00,22,4.24,4.244,4.237,4.237,92
20120601|2011-09-22 13:00,22,4.24,4.25,4.24,4.249,5
20120601|2011-09-22 13:30,22,4.245,4.245,4.242,4.242,2
20120601|2011-09-22 14:00,22,4.244,4.244,4.244,4.244,3
20120601|2011-09-22 20:00,23,4.24,4.24,4.239,4.239,3
20120601|2011-09-23 07:30,23,4.231,4.231,4.221,4.223,12
20120601|2011-09-23 08:00,23,4.232,4.237,4.223,4.223,32
20120601|2011-09-23 08:30,23,4.215,4.22,4.215,4.22,22
20120601|2011-09-23 09:00,23,4.222,4.225,4.218,4.218,14
20120601|2011-09-23 09:30,23,4.228,4.245,4.228,4.241,4
20120601|2011-09-23 10:30,23,4.244,4.244,4.23,4.23,5
20120601|2011-09-23 11:30,23,4.24,4.241,4.24,4.241,4
20120601|2011-09-23 13:00,23,4.219,4.219,4.219,4.219,5
20120601|2011-09-23 13:30,23,4.226,4.226,4.224,4.224,3
20120601|2011-09-23 14:00,23,4.22,4.22,4.218,4.218,16
20120601|2011-09-25 19:30,26,4.2,4.2,4.2,4.2,7
20120601|2011-09-26 01:00,26,4.198,4.198,4.196,4.196,2
20120601|2011-09-26 06:30,26,4.25,4.25,4.25,4.25,1
20120601|2011-09-26 08:00,26,4.227,4.252,4.227,4.251,12
20120601|2011-09-26 08:30,26,4.262,4.262,4.255,4.261,4
20120601|2011-09-26 09:00,26,4.263,4.263,4.263,4.263,1
20120601|2011-09-26 09:30,26,4.266,4.266,4.259,4.259,7
20120601|2011-09-26 10:00,26,4.266,4.266,4.257,4.262,8
20120601|2011-09-26 11:00,26,4.265,4.265,4.265,4.265,3
20120601|2011-09-26 12:00,26,4.279,4.279,4.279,4.279,2
20120601|2011-09-26 12:30,26,4.27,4.27,4.27,4.27,2
20120601|2011-09-26 13:00,26,4.28,4.289,4.28,4.289,5
20120601|2011-09-26 14:30,26,4.294,4.294,4.294,4.294,1
20120601|2011-09-26 15:00,26,4.295,4.295,4.295,4.295,1
20120601|2011-09-27 06:00,27,4.328,4.328,4.328,4.328,2
20120601|2011-09-27 06:30,27,4.344,4.344,4.344,4.344,1
20120601|2011-09-27 07:00,27,4.321,4.321,4.321,4.321,1
20120601|2011-09-27 07:30,27,4.319,4.319,4.319,4.319,1
20120601|2011-09-27 08:00,27,4.323,4.327,4.32,4.327,3
20120601|2011-09-27 09:00,27,4.29,4.29,4.271,4.285,8
20120601|2011-09-27 09:30,27,4.275,4.275,4.275,4.275,1
20120601|2011-09-27 10:00,27,4.279,4.279,4.279,4.279,1
20120601|2011-09-27 10:30,27,4.291,4.291,4.283,4.288,6
20120601|2011-09-27 12:00,27,4.292,4.292,4.285,4.285,7
20120601|2011-09-27 12:30,27,4.288,4.288,4.288,4.288,1
20120601|2011-09-27 13:00,27,4.282,4.284,4.282,4.284,5
20120601|2011-09-27 13:30,27,4.288,4.288,4.288,4.288,1
20120601|2011-09-27 20:00,28,4.278,4.278,4.276,4.276,5
20120601|2011-09-28 07:30,28,4.252,4.258,4.25,4.258,6
20120601|2011-09-28 08:00,28,4.264,4.267,4.264,4.267,5
20120601|2011-09-28 08:30,28,4.255,4.255,4.25,4.25,2
20120601|2011-09-28 09:00,28,4.252,4.257,4.252,4.257,14
20120601|2011-09-28 09:30,28,4.265,4.265,4.256,4.257,6
20120601|2011-09-28 10:00,28,4.256,4.257,4.256,4.256,4
20120601|2011-09-28 10:30,28,4.25,4.25,4.248,4.248,24
20120601|2011-09-28 11:00,28,4.25,4.255,4.25,4.255,5
20120601|2011-09-28 11:30,28,4.239,4.239,4.239,4.239,2
20120601|2011-09-28 12:30,28,4.237,4.237,4.237,4.237,4
20120601|2011-09-28 13:00,28,4.244,4.244,4.232,4.237,5
20120601|2011-09-28 13:30,28,4.24,4.24,4.24,4.24,1
20120601|2011-09-28 14:00,28,4.235,4.235,4.235,4.235,1
20120601|2011-09-28 15:00,28,4.225,4.225,4.225,4.225,1
20120601|2011-09-28 20:00,29,4.212,4.212,4.211,4.211,6
20120601|2011-09-29 02:30,29,4.233,4.235,4.233,4.235,8
20120601|2011-09-29 07:30,29,4.2,4.2,4.2,4.2,9
20120601|2011-09-29 08:00,29,4.21,4.21,4.21,4.21,1
20120601|2011-09-29 08:30,29,4.211,4.211,4.211,4.211,1
20120601|2011-09-29 09:00,29,4.205,4.207,4.204,4.205,6
20120601|2011-09-29 09:30,29,4.171,4.187,4.171,4.185,33
20120601|2011-09-29 10:00,29,4.191,4.191,4.188,4.191,14
20120601|2011-09-29 10:30,29,4.2,4.207,4.2,4.203,10
20120601|2011-09-29 11:00,29,4.2,4.2,4.2,4.2,3
20120601|2011-09-29 11:30,29,4.205,4.273,4.205,4.249,21
20120601|2011-09-29 12:00,29,4.22,4.22,4.22,4.22,1
20120601|2011-09-29 13:00,29,4.238,4.238,4.2,4.2,4
20120601|2011-09-29 22:00,30,4.195,4.195,4.191,4.191,7
20120601|2011-09-30 07:00,30,4.202,4.202,4.202,4.202,1
20120601|2011-09-30 08:00,30,4.189,4.194,4.186,4.186,6
20120601|2011-09-30 08:30,30,4.214,4.215,4.214,4.215,2
20120601|2011-09-30 09:00,30,4.214,4.214,4.212,4.212,2
20120601|2011-09-30 09:30,30,4.212,4.212,4.195,4.195,10
20120601|2011-09-30 10:00,30,4.194,4.194,4.189,4.189,3
20120601|2011-09-30 10:30,30,4.194,4.194,4.194,4.194,2
20120601|2011-09-30 12:00,30,4.192,4.192,4.191,4.191,2
20120601|2011-09-30 12:30,30,4.199,4.199,4.198,4.198,20
20120601|2011-09-30 13:00,30,4.202,4.202,4.165,4.165,26
20120601|2011-09-30 15:30,30,4.152,4.152,4.152,4.152,1
20120601|2011-10-03 07:30,3,4.184,4.184,4.165,4.165,11
20120601|2011-10-03 08:00,3,4.161,4.161,4.155,4.155,5
20120601|2011-10-03 09:00,3,4.171,4.173,4.17,4.17,13
20120601|2011-10-03 09:30,3,4.167,4.167,4.155,4.155,89
20120601|2011-10-03 10:00,3,4.154,4.165,4.154,4.165,25
20120601|2011-10-03 10:30,3,4.16,4.171,4.16,4.171,14
20120601|2011-10-03 11:30,3,4.16,4.16,4.139,4.139,8
20120601|2011-10-03 12:00,3,4.137,4.137,4.125,4.125,3
20120601|2011-10-03 12:30,3,4.123,4.133,4.123,4.133,4
20120601|2011-10-03 13:00,3,4.135,4.135,4.127,4.127,5
20120601|2011-10-03 13:30,3,4.131,4.131,4.131,4.131,2
20120601|2011-10-03 14:00,3,4.131,4.131,4.131,4.131,7
20120601|2011-10-03 15:00,3,4.129,4.129,4.129,4.129,1
20120601|2011-10-04 00:30,4,4.132,4.132,4.132,4.132,1
20120601|2011-10-04 02:30,4,4.132,4.132,4.125,4.125,2
20120601|2011-10-04 07:00,4,4.12,4.12,4.12,4.12,4
20120601|2011-10-04 07:30,4,4.131,4.131,4.118,4.125,4
20120601|2011-10-04 08:00,4,4.141,4.141,4.141,4.141,1
20120601|2011-10-04 08:30,4,4.143,4.143,4.135,4.135,28
20120601|2011-10-04 09:00,4,4.135,4.142,4.135,4.142,2
20120601|2011-10-04 09:30,4,4.136,4.136,4.136,4.136,1
20120601|2011-10-04 10:30,4,4.146,4.149,4.146,4.149,3
20120601|2011-10-04 11:30,4,4.142,4.143,4.141,4.141,11
20120601|2011-10-04 12:00,4,4.136,4.136,4.136,4.136,1
20120601|2011-10-04 13:00,4,4.127,4.132,4.127,4.132,32
20120601|2011-10-04 14:00,4,4.151,4.151,4.151,4.151,3
20120601|2011-10-04 15:30,4,4.17,4.17,4.17,4.17,1
20120601|2011-10-05 00:30,5,4.165,4.165,4.165,4.165,1
20120601|2011-10-05 08:00,5,4.149,4.149,4.129,4.129,20
20120601|2011-10-05 08:30,5,4.136,4.136,4.134,4.134,4
20120601|2011-10-05 09:00,5,4.131,4.131,4.129,4.129,3
20120601|2011-10-05 09:30,5,4.127,4.129,4.127,4.129,7
20120601|2011-10-05 10:30,5,4.142,4.142,4.14,4.14,24
20120601|2011-10-05 11:00,5,4.137,4.137,4.137,4.137,17
20120601|2011-10-05 12:00,5,4.135,4.135,4.12,4.12,4
20120601|2011-10-05 12:30,5,4.12,4.12,4.12,4.12,1
20120601|2011-10-05 13:00,5,4.126,4.126,4.102,4.102,77
20120601|2011-10-05 13:30,5,4.108,4.108,4.108,4.108,2
20120601|2011-10-05 14:00,5,4.102,4.102,4.102,4.102,1
20120601|2011-10-05 14:30,5,4.101,4.101,4.092,4.097,3
20120601|2011-10-05 15:30,5,4.103,4.103,4.103,4.103,1
20120601|2011-10-05 20:30,6,4.092,4.092,4.087,4.087,22
20120601|2011-10-06 04:30,6,4.065,4.065,4.065,4.065,1
20120601|2011-10-06 07:00,6,4.097,4.097,4.097,4.097,1
20120601|2011-10-06 08:00,6,4.096,4.098,4.096,4.096,16
20120601|2011-10-06 08:30,6,4.098,4.098,4.093,4.094,7
20120601|2011-10-06 09:00,6,4.095,4.1,4.095,4.1,3
20120601|2011-10-06 09:30,6,4.079,4.105,4.079,4.087,22
20120601|2011-10-06 10:00,6,4.086,4.086,4.074,4.074,2
20120601|2011-10-06 10:30,6,4.08,4.088,4.08,4.088,8
20120601|2011-10-06 11:00,6,4.092,4.092,4.079,4.079,4
20120601|2011-10-06 11:30,6,4.099,4.104,4.099,4.104,4
20120601|2011-10-06 12:00,6,4.117,4.118,4.117,4.118,11
20120601|2011-10-06 12:30,6,4.101,4.112,4.099,4.112,5
20120601|2011-10-06 13:30,6,4.136,4.137,4.136,4.137,2
20120601|2011-10-06 14:00,6,4.135,4.135,4.135,4.135,1
20120601|2011-10-06 14:30,6,4.135,4.135,4.134,4.134,6
20120601|2011-10-06 16:00,6,4.14,4.14,4.14,4.14,1
20120601|2011-10-06 20:00,7,4.141,4.141,4.135,4.135,11
20120601|2011-10-07 08:00,7,4.084,4.084,4.084,4.084,2
20120601|2011-10-07 08:30,7,4.081,4.085,4.075,4.075,79
20120601|2011-10-07 09:30,7,4.076,4.086,4.076,4.085,17
20120601|2011-10-07 10:00,7,4.07,4.07,4.07,4.07,2
20120601|2011-10-07 10:30,7,4.076,4.076,4.066,4.066,2
20120601|2011-10-07 11:00,7,4.069,4.074,4.069,4.073,9
20120601|2011-10-07 12:00,7,4.066,4.066,4.066,4.066,3
20120601|2011-10-07 12:30,7,4.06,4.062,4.058,4.06,21
20120601|2011-10-07 13:00,7,4.063,4.066,4.055,4.062,81
20120601|2011-10-07 13:30,7,4.057,4.057,4.056,4.057,3
20120601|2011-10-07 14:00,7,4.06,4.06,4.056,4.056,4
20120601|2011-10-07 14:30,7,4.056,4.056,4.056,4.056,5
20120601|2011-10-07 15:00,7,4.05,4.05,4.05,4.05,3
20120601|2011-10-10 02:30,10,4.028,4.028,4.028,4.028,1
20120601|2011-10-10 03:30,10,4.028,4.028,4.028,4.028,15
20120601|2011-10-10 07:30,10,4.052,4.052,4.052,4.052,1
20120601|2011-10-10 08:00,10,4.057,4.057,4.057,4.057,1
20120601|2011-10-10 08:30,10,4.075,4.075,4.075,4.075,1
20120601|2011-10-10 09:00,10,4.07,4.085,4.07,4.085,34
20120601|2011-10-10 09:30,10,4.088,4.088,4.088,4.088,1
20120601|2011-10-10 10:00,10,4.09,4.09,4.09,4.09,3
20120601|2011-10-10 10:30,10,4.083,4.085,4.082,4.082,15
20120601|2011-10-10 11:00,10,4.075,4.076,4.075,4.076,2
20120601|2011-10-10 11:30,10,4.084,4.084,4.082,4.082,37
20120601|2011-10-10 12:30,10,4.081,4.081,4.081,4.081,28
20120601|2011-10-10 13:00,10,4.07,4.07,4.07,4.07,1
20120601|2011-10-10 13:30,10,4.059,4.059,4.059,4.059,1
20120601|2011-10-10 14:00,10,4.062,4.062,4.062,4.062,1
20120601|2011-10-10 15:00,10,4.061,4.061,4.061,4.061,1
20120601|2011-10-11 02:30,11,4.03,4.03,4.03,4.03,2
20120601|2011-10-11 04:30,11,4,4,3.991,3.993,50
20120601|2011-10-11 06:30,11,4.025,4.025,4.025,4.025,1
20120601|2011-10-11 08:00,11,4.043,4.046,4.043,4.046,2
20120601|2011-10-11 08:30,11,4.036,4.036,4.036,4.036,2
20120601|2011-10-11 09:00,11,4.024,4.024,4.024,4.024,3
20120601|2011-10-11 10:00,11,4.034,4.034,4.013,4.013,8
20120601|2011-10-11 10:30,11,4.013,4.013,4.012,4.012,21
20120601|2011-10-11 11:00,11,4,4.019,4,4.019,3
20120601|2011-10-11 11:30,11,4.026,4.035,4.025,4.035,17
20120601|2011-10-11 12:00,11,4.03,4.03,4.03,4.03,2
20120601|2011-10-11 12:30,11,4.028,4.03,4.028,4.03,4
20120601|2011-10-11 13:00,11,4.052,4.063,4.052,4.063,3
20120601|2011-10-11 20:00,12,4.057,4.057,4.057,4.057,9
20120601|2011-10-12 07:00,12,4.05,4.05,4.05,4.05,2
20120601|2011-10-12 07:30,12,4.047,4.047,4.047,4.047,3
20120601|2011-10-12 08:00,12,4.059,4.074,4.059,4.071,6
20120601|2011-10-12 09:00,12,4.049,4.049,4.049,4.049,7
20120601|2011-10-12 09:30,12,4.052,4.052,4.052,4.052,3
20120601|2011-10-12 10:00,12,4.02,4.025,4.015,4.015,17
20120601|2011-10-12 10:30,12,4.023,4.023,4.023,4.023,1
20120601|2011-10-12 11:00,12,4.015,4.017,4.014,4.017,8
20120601|2011-10-12 11:30,12,4.019,4.019,4.019,4.019,7
20120601|2011-10-12 13:00,12,4.01,4.017,4.01,4.017,16
20120601|2011-10-12 13:30,12,4.011,4.011,4.011,4.011,2
20120601|2011-10-12 14:30,12,4.012,4.012,4.012,4.012,1
20120601|2011-10-12 15:00,12,4.004,4.004,4.002,4.002,2
20120601|2011-10-12 15:30,12,4.007,4.007,4.007,4.007,1
20120601|2011-10-12 20:30,13,4,4,4,4,1
20120601|2011-10-13 06:30,13,3.992,3.994,3.992,3.994,4
20120601|2011-10-13 07:00,13,3.992,3.992,3.992,3.992,2
20120601|2011-10-13 08:00,13,4.002,4.006,4.002,4.005,23
20120601|2011-10-13 08:30,13,4.006,4.006,4.005,4.005,10
20120601|2011-10-13 09:00,13,4.013,4.013,4.009,4.009,2
20120601|2011-10-13 09:30,13,3.99,3.996,3.973,3.996,7
20120601|2011-10-13 10:00,13,3.995,4.002,3.987,3.994,16
20120601|2011-10-13 10:30,13,4.001,4.001,3.996,3.999,7
20120601|2011-10-13 11:00,13,3.999,4.02,3.999,4.011,37
20120601|2011-10-13 11:30,13,4.008,4.011,3.996,4.011,8
20120601|2011-10-13 12:30,13,4.004,4.004,4.004,4.004,4
20120601|2011-10-13 13:00,13,4.007,4.017,4.007,4.017,5
20120601|2011-10-13 13:30,13,4.024,4.024,4.024,4.024,1
20120601|2011-10-13 14:00,13,4.025,4.025,4.025,4.025,8
20120601|2011-10-13 15:00,13,4.029,4.029,4.029,4.029,1
20120601|2011-10-13 19:30,14,4.013,4.013,4.011,4.011,8
20120601|2011-10-14 07:00,14,4.033,4.033,4.03,4.03,2
20120601|2011-10-14 07:30,14,4.043,4.043,4.043,4.043,3
20120601|2011-10-14 08:00,14,4.055,4.07,4.047,4.063,18
20120601|2011-10-14 08:30,14,4.047,4.047,4.047,4.047,1
20120601|2011-10-14 09:00,14,4.046,4.046,4.043,4.045,5
20120601|2011-10-14 09:30,14,4.035,4.041,4.033,4.041,4
20120601|2011-10-14 10:30,14,4.07,4.091,4.067,4.091,8
20120601|2011-10-14 11:00,14,4.105,4.142,4.105,4.126,12
20120601|2011-10-14 11:30,14,4.111,4.111,4.111,4.111,1
20120601|2011-10-14 12:00,14,4.113,4.113,4.11,4.11,5
20120601|2011-10-14 12:30,14,4.12,4.12,4.11,4.115,8
20120601|2011-10-14 13:00,14,4.113,4.134,4.113,4.12,53
20120601|2011-10-14 13:30,14,4.121,4.121,4.118,4.118,6
20120601|2011-10-14 14:30,14,4.119,4.119,4.119,4.119,1
20120601|2011-10-16 18:00,17,4.15,4.15,4.15,4.15,1
20120601|2011-10-16 20:30,17,4.145,4.146,4.145,4.146,7
20120601|2011-10-17 06:00,17,4.128,4.128,4.128,4.128,9
20120601|2011-10-17 06:30,17,4.129,4.129,4.129,4.129,5
20120601|2011-10-17 07:30,17,4.153,4.153,4.153,4.153,1
20120601|2011-10-17 08:00,17,4.139,4.139,4.043,4.046,14
20120601|2011-10-17 08:30,17,4.041,4.061,4.038,4.061,8
20120601|2011-10-17 09:00,17,4.075,4.075,4.059,4.06,23
20120601|2011-10-17 09:30,17,4.06,4.06,4.06,4.06,1
20120601|2011-10-17 10:00,17,4.07,4.07,4.06,4.06,3
20120601|2011-10-17 10:30,17,4.07,4.07,4.07,4.07,2
20120601|2011-10-17 11:00,17,4.064,4.064,4.051,4.051,6
20120601|2011-10-17 11:30,17,4.04,4.058,4.04,4.058,6
20120601|2011-10-17 12:00,17,4.045,4.045,4.045,4.045,3
20120601|2011-10-17 12:30,17,4.073,4.073,4.073,4.073,2
20120601|2011-10-17 13:00,17,4.061,4.084,4.061,4.084,14
20120601|2011-10-17 13:30,17,4.076,4.076,4.076,4.076,2
20120601|2011-10-17 14:00,17,4.073,4.073,4.073,4.073,1
20120601|2011-10-17 15:00,17,4.087,4.087,4.087,4.087,1
20120601|2011-10-17 18:30,18,4.09,4.09,4.09,4.09,1
20120601|2011-10-17 23:30,18,4.088,4.088,4.088,4.088,1
20120601|2011-10-18 03:30,18,4.097,4.097,4.097,4.097,1
20120601|2011-10-18 05:30,18,4.077,4.077,4.077,4.077,1
20120601|2011-10-18 07:30,18,4.06,4.06,4.06,4.06,11
20120601|2011-10-18 08:00,18,4.057,4.057,4.051,4.051,4
20120601|2011-10-18 09:00,18,4.03,4.03,4.024,4.024,10
20120601|2011-10-18 09:30,18,4.039,4.04,4.027,4.027,18
20120601|2011-10-18 10:30,18,4.01,4.026,4.01,4.026,18
20120601|2011-10-18 11:00,18,4.022,4.022,4.022,4.022,2
20120601|2011-10-18 12:00,18,4.022,4.022,4.022,4.022,1
20120601|2011-10-18 12:30,18,4,4.007,3.983,3.983,14
20120601|2011-10-18 13:00,18,3.99,3.992,3.982,3.982,16
20120601|2011-10-18 13:30,18,3.982,3.987,3.982,3.985,42
20120601|2011-10-18 15:30,18,3.984,3.99,3.984,3.99,6
20120601|2011-10-18 20:00,19,3.984,3.984,3.984,3.984,5
20120601|2011-10-18 20:30,19,3.988,3.988,3.988,3.988,2
20120601|2011-10-19 07:00,19,4.018,4.018,4.018,4.018,1
20120601|2011-10-19 07:30,19,4.014,4.017,4.014,4.017,2
20120601|2011-10-19 08:00,19,4.017,4.025,4.017,4.02,25
20120601|2011-10-19 08:30,19,4.02,4.02,4.02,4.02,49
20120601|2011-10-19 09:00,19,4.015,4.02,4.015,4.015,25
20120601|2011-10-19 09:30,19,4.015,4.015,4.008,4.013,22
20120601|2011-10-19 10:30,19,4.023,4.025,4.013,4.016,6
20120601|2011-10-19 11:00,19,3.99,3.99,3.99,3.99,1
20120601|2011-10-19 11:30,19,3.996,4.026,3.989,4.025,52
20120601|2011-10-19 12:00,19,4.025,4.025,4.025,4.025,3
20120601|2011-10-19 12:30,19,4.016,4.016,4.016,4.016,1
20120601|2011-10-19 13:00,19,4.015,4.015,4,4,26
20120601|2011-10-19 13:30,19,4.01,4.014,4.01,4.014,3
20120601|2011-10-19 15:00,19,4.012,4.012,4.012,4.012,2
20120601|2011-10-19 17:00,20,4.012,4.012,4.012,4.012,1
20120601|2011-10-19 21:00,20,4.001,4.001,4.001,4.001,1
20120601|2011-10-20 03:00,20,3.98,3.98,3.98,3.98,4
20120601|2011-10-20 03:30,20,3.98,3.98,3.98,3.98,1
20120601|2011-10-20 04:30,20,3.983,3.983,3.982,3.982,5
20120601|2011-10-20 08:00,20,4,4,3.991,3.992,35
20120601|2011-10-20 08:30,20,3.98,3.982,3.98,3.982,2
20120601|2011-10-20 09:00,20,3.995,3.995,3.994,3.994,16
20120601|2011-10-20 09:30,20,4.034,4.045,4.012,4.045,66
20120601|2011-10-20 10:00,20,4.042,4.042,4.032,4.033,12
20120601|2011-10-20 10:30,20,4.047,4.047,4.047,4.047,7
20120601|2011-10-20 11:00,20,4.04,4.04,3.986,3.986,96
20120601|2011-10-20 11:30,20,4.001,4.001,3.996,3.996,2
20120601|2011-10-20 12:00,20,3.992,3.992,3.97,3.987,29
20120601|2011-10-20 12:30,20,3.997,3.997,3.994,3.994,10
20120601|2011-10-20 13:00,20,3.998,3.998,3.998,3.998,1
20120601|2011-10-20 13:30,20,4.001,4.001,4.001,4.001,1
20120601|2011-10-20 20:00,21,4.002,4.003,4.002,4.003,3
20120601|2011-10-21 03:00,21,3.97,3.97,3.97,3.97,10
20120601|2011-10-21 05:00,21,3.967,3.967,3.967,3.967,2
20120601|2011-10-21 05:30,21,3.967,3.967,3.967,3.967,3
20120601|2011-10-21 07:00,21,3.966,3.966,3.966,3.966,1
20120601|2011-10-21 08:00,21,3.96,3.96,3.937,3.938,105
20120601|2011-10-21 08:30,21,3.945,3.945,3.945,3.945,2
20120601|2011-10-21 09:00,21,3.949,3.949,3.949,3.949,1
20120601|2011-10-21 09:30,21,3.952,3.979,3.952,3.979,5
20120601|2011-10-21 10:00,21,3.98,3.98,3.976,3.976,4
20120601|2011-10-21 10:30,21,3.981,3.981,3.972,3.972,4
20120601|2011-10-21 11:00,21,3.96,3.979,3.96,3.979,7
20120601|2011-10-21 12:00,21,3.976,3.976,3.976,3.976,1
20120601|2011-10-21 12:30,21,3.975,3.975,3.975,3.975,1
20120601|2011-10-21 13:00,21,3.988,3.988,3.981,3.981,8
20120601|2011-10-21 14:00,21,3.993,3.993,3.992,3.992,7
20120601|2011-10-24 03:30,24,3.972,3.972,3.971,3.971,3
20120601|2011-10-24 05:30,24,4,4,4,4,2
20120601|2011-10-24 06:00,24,4,4,4,4,3
20120601|2011-10-24 07:30,24,4.012,4.012,4.01,4.01,2
20120601|2011-10-24 09:00,24,3.986,3.986,3.986,3.986,3
20120601|2011-10-24 10:00,24,3.96,3.96,3.96,3.96,2
20120601|2011-10-24 10:30,24,3.96,3.968,3.96,3.966,8
20120601|2011-10-24 11:00,24,3.958,3.96,3.958,3.96,10
20120601|2011-10-24 11:30,24,3.95,3.95,3.95,3.95,2
20120601|2011-10-24 13:00,24,3.959,3.959,3.959,3.959,2
20120601|2011-10-24 14:00,24,3.965,3.965,3.965,3.965,2
20120601|2011-10-24 21:30,25,3.966,3.966,3.966,3.966,4
20120601|2011-10-24 22:00,25,3.966,3.966,3.966,3.966,2
20120601|2011-10-25 08:00,25,4.031,4.031,4.025,4.025,11
20120601|2011-10-25 08:30,25,4.02,4.02,4.02,4.02,25
20120601|2011-10-25 09:00,25,4.026,4.026,4.008,4.008,8
20120601|2011-10-25 09:30,25,4.006,4.01,3.999,3.999,31
20120601|2011-10-25 10:00,25,3.991,3.991,3.988,3.988,4
20120601|2011-10-25 11:00,25,3.995,4,3.995,4,10
20120601|2011-10-25 11:30,25,4.01,4.01,4.01,4.01,3
20120601|2011-10-25 12:00,25,4.014,4.022,4.013,4.021,27
20120601|2011-10-25 12:30,25,4.014,4.018,4.014,4.018,4
20120601|2011-10-25 13:00,25,4.005,4.024,4.005,4.024,11
20120601|2011-10-25 14:00,25,4.02,4.02,4.02,4.02,2
20120601|2011-10-25 15:00,25,4.022,4.022,4.022,4.022,1
20120601|2011-10-25 20:00,26,4.032,4.033,4.032,4.033,10
20120601|2011-10-26 06:00,26,4.042,4.042,4.042,4.042,2
20120601|2011-10-26 07:00,26,4.019,4.019,4.019,4.019,1
20120601|2011-10-26 08:00,26,4.025,4.026,4.025,4.026,2
20120601|2011-10-26 08:30,26,4.006,4.006,4.006,4.006,1
20120601|2011-10-26 09:00,26,4.005,4.006,4.002,4.006,11
20120601|2011-10-26 09:30,26,3.984,3.984,3.984,3.984,2
20120601|2011-10-26 10:00,26,3.998,3.998,3.988,3.988,10
20120601|2011-10-26 10:30,26,3.98,3.98,3.98,3.98,3
20120601|2011-10-26 11:00,26,3.988,3.988,3.975,3.976,32
20120601|2011-10-26 11:30,26,3.958,3.958,3.958,3.958,1
20120601|2011-10-26 12:00,26,3.95,3.957,3.95,3.957,23
20120601|2011-10-26 12:30,26,3.967,3.967,3.958,3.958,4
20120601|2011-10-26 13:00,26,3.959,3.971,3.959,3.963,15
20120601|2011-10-26 13:30,26,3.967,3.967,3.967,3.967,1
20120601|2011-10-26 14:30,26,3.974,3.975,3.974,3.975,3
20120601|2011-10-26 15:00,26,3.975,3.976,3.972,3.972,19
20120601|2011-10-26 15:30,26,3.972,3.972,3.968,3.968,6
20120601|2011-10-26 16:00,26,3.963,3.963,3.963,3.963,1
20120601|2011-10-26 20:00,27,3.97,3.971,3.97,3.97,15
20120601|2011-10-27 02:00,27,3.955,3.955,3.952,3.952,8
20120601|2011-10-27 04:00,27,3.98,3.98,3.98,3.98,5
20120601|2011-10-27 07:00,27,3.944,3.946,3.944,3.944,10
20120601|2011-10-27 07:30,27,3.941,3.948,3.941,3.948,2
20120601|2011-10-27 08:00,27,3.949,3.956,3.949,3.955,19
20120601|2011-10-27 08:30,27,3.949,3.953,3.949,3.953,8
20120601|2011-10-27 09:00,27,3.96,3.966,3.959,3.964,31
20120601|2011-10-27 09:30,27,3.94,3.952,3.94,3.951,58
20120601|2011-10-27 10:00,27,3.941,3.96,3.932,3.96,26
20120601|2011-10-27 10:30,27,3.963,3.963,3.954,3.957,24
20120601|2011-10-27 11:00,27,3.958,4.003,3.958,4.003,28
20120601|2011-10-27 11:30,27,3.981,3.987,3.98,3.987,4
20120601|2011-10-27 12:00,27,3.991,4.002,3.991,4,4
20120601|2011-10-27 12:30,27,4.003,4.003,4.003,4.003,3
20120601|2011-10-27 13:00,27,3.98,3.98,3.951,3.954,57
20120601|2011-10-27 13:30,27,3.953,3.964,3.953,3.964,2
20120601|2011-10-27 14:00,27,3.958,3.958,3.957,3.958,13
20120601|2011-10-27 14:30,27,3.958,3.973,3.958,3.973,3
20120601|2011-10-27 15:00,27,3.976,3.976,3.976,3.976,1
20120601|2011-10-27 20:00,28,3.976,3.979,3.976,3.979,12
20120601|2011-10-27 23:00,28,4,4.001,4,4,3
20120601|2011-10-28 07:30,28,4.005,4.005,4.005,4.005,1
20120601|2011-10-28 08:00,28,4.049,4.088,4.029,4.042,14
20120601|2011-10-28 08:30,28,4.044,4.05,4.04,4.04,19
20120601|2011-10-28 09:00,28,4.047,4.057,4.047,4.051,55
20120601|2011-10-28 10:00,28,4.045,4.045,4.045,4.045,8
20120601|2011-10-28 10:30,28,4.04,4.043,4.04,4.043,7
20120601|2011-10-28 12:00,28,4.057,4.08,4.057,4.08,34
20120601|2011-10-28 12:30,28,4.071,4.083,4.071,4.072,19
20120601|2011-10-28 13:00,28,4.067,4.083,4.067,4.081,39
20120601|2011-10-30 22:30,31,4.098,4.1,4.098,4.099,25
20120601|2011-10-31 06:30,31,4.108,4.108,4.108,4.108,2
20120601|2011-10-31 07:00,31,4.117,4.117,4.07,4.07,2
20120601|2011-10-31 07:30,31,4.094,4.094,4.062,4.062,5
20120601|2011-10-31 08:00,31,4.055,4.055,4.024,4.034,54
20120601|2011-10-31 09:00,31,4.039,4.048,4.039,4.045,4
20120601|2011-10-31 09:30,31,4.035,4.036,4.031,4.031,13
20120601|2011-10-31 10:00,31,4.033,4.033,4.033,4.033,1
20120601|2011-10-31 11:00,31,4.043,4.043,4.043,4.043,4
20120601|2011-10-31 11:30,31,4.055,4.077,4.055,4.077,18
20120601|2011-10-31 12:00,31,4.069,4.069,4.069,4.069,2
20120601|2011-10-31 12:30,31,4.071,4.077,4.071,4.077,3
20120601|2011-10-31 13:00,31,4.077,4.106,4.077,4.103,52
20120601|2011-10-31 13:30,31,4.099,4.104,4.099,4.104,4
20120601|2011-10-31 21:00,1,4.118,4.118,4.118,4.118,1
20120601|2011-10-31 21:30,1,4.111,4.111,4.111,4.111,6
20120601|2011-11-01 01:00,1,4.113,4.113,4.113,4.113,2
20120601|2011-11-01 04:00,1,4.086,4.086,4.086,4.086,2
20120601|2011-11-01 07:00,1,4.036,4.036,4.03,4.03,40
20120601|2011-11-01 07:30,1,4.04,4.04,4.022,4.022,11
20120601|2011-11-01 08:00,1,3.997,4.004,3.973,3.973,28
20120601|2011-11-01 08:30,1,3.98,3.99,3.97,3.99,51
20120601|2011-11-01 09:00,1,3.993,3.993,3.98,3.98,5
20120601|2011-11-01 10:00,1,3.978,3.978,3.972,3.972,7
20120601|2011-11-01 10:30,1,3.977,3.977,3.977,3.977,3
20120601|2011-11-01 11:00,1,3.971,3.983,3.971,3.982,24
20120601|2011-11-01 11:30,1,3.981,3.994,3.981,3.992,15
20120601|2011-11-01 12:00,1,3.996,3.996,3.987,3.992,6
20120601|2011-11-01 12:30,1,4,4,4,4,13
20120601|2011-11-01 13:00,1,3.985,3.985,3.98,3.98,20
20120601|2011-11-01 13:30,1,3.984,3.984,3.984,3.984,1
20120601|2011-11-01 14:00,1,3.976,3.976,3.976,3.976,1
20120601|2011-11-01 14:30,1,3.979,3.979,3.975,3.975,3
20120601|2011-11-01 15:00,1,3.976,3.976,3.976,3.976,1
20120601|2011-11-01 15:30,1,3.97,3.97,3.97,3.97,1
20120601|2011-11-02 01:30,2,3.967,3.969,3.967,3.969,5
20120601|2011-11-02 07:00,2,3.948,3.948,3.939,3.943,35
20120601|2011-11-02 07:30,2,3.943,3.956,3.943,3.956,3
20120601|2011-11-02 08:00,2,3.95,3.95,3.932,3.936,6
20120601|2011-11-02 09:00,2,3.955,3.955,3.955,3.955,2
20120601|2011-11-02 09:30,2,3.967,3.967,3.96,3.96,52
20120601|2011-11-02 10:00,2,3.971,3.971,3.963,3.967,7
20120601|2011-11-02 10:30,2,3.965,3.97,3.965,3.97,26
20120601|2011-11-02 11:30,2,3.979,3.979,3.979,3.979,1
20120601|2011-11-02 12:00,2,3.973,3.973,3.961,3.962,8
20120601|2011-11-02 13:00,2,3.932,3.932,3.928,3.928,113
20120601|2011-11-02 13:30,2,3.94,3.94,3.94,3.94,4
20120601|2011-11-02 14:00,2,3.94,3.941,3.94,3.941,16
20120601|2011-11-02 15:00,2,3.949,3.949,3.949,3.949,1
20120601|2011-11-02 21:30,3,3.959,3.959,3.959,3.959,6
20120601|2011-11-03 07:00,3,3.964,3.966,3.963,3.963,22
20120601|2011-11-03 07:30,3,3.947,3.947,3.947,3.947,3
20120601|2011-11-03 08:00,3,3.961,3.961,3.961,3.961,1
20120601|2011-11-03 09:30,3,3.974,3.998,3.974,3.988,15
20120601|2011-11-03 10:00,3,3.991,3.991,3.99,3.99,17
20120601|2011-11-03 10:30,3,3.995,3.995,3.995,3.995,1
20120601|2011-11-03 11:00,3,4.003,4.021,4.003,4.006,13
20120601|2011-11-03 11:30,3,4.007,4.007,4,4,41
20120601|2011-11-03 12:00,3,3.981,3.981,3.946,3.949,12
20120601|2011-11-03 12:30,3,3.948,3.948,3.948,3.948,1
20120601|2011-11-03 13:00,3,3.975,3.975,3.945,3.947,8
20120601|2011-11-03 13:30,3,3.952,3.955,3.952,3.953,216
20120601|2011-11-03 14:00,3,3.953,3.961,3.953,3.961,16
20120601|2011-11-03 14:30,3,3.96,3.96,3.958,3.958,4
20120601|2011-11-03 20:30,4,3.969,3.97,3.969,3.97,4
20120601|2011-11-04 06:00,4,3.97,3.97,3.97,3.97,2
20120601|2011-11-04 07:30,4,3.972,3.972,3.972,3.972,9
20120601|2011-11-04 08:00,4,3.968,3.991,3.968,3.991,6
20120601|2011-11-04 08:30,4,3.973,3.973,3.973,3.973,1
20120601|2011-11-04 09:00,4,3.971,3.971,3.971,3.971,2
20120601|2011-11-04 09:30,4,3.973,3.973,3.973,3.973,1
20120601|2011-11-04 10:00,4,3.98,3.989,3.98,3.989,15
20120601|2011-11-04 11:00,4,3.983,3.985,3.983,3.985,2
20120601|2011-11-04 11:30,4,3.984,3.985,3.953,3.959,22
20120601|2011-11-04 12:00,4,3.959,3.959,3.959,3.959,1
20120601|2011-11-04 12:30,4,3.94,3.94,3.934,3.934,14
20120601|2011-11-04 13:00,4,3.939,3.944,3.939,3.944,8
20120601|2011-11-04 13:30,4,3.953,3.953,3.953,3.953,1
20120601|2011-11-04 14:00,4,3.95,3.95,3.949,3.949,3
20120601|2011-11-04 15:30,4,3.954,3.959,3.954,3.959,3
20120601|2011-11-06 20:30,7,3.92,3.92,3.915,3.915,7
20120601|2011-11-07 01:30,7,3.91,3.91,3.91,3.91,1
20120601|2011-11-07 02:30,7,3.909,3.909,3.909,3.909,3
20120601|2011-11-07 07:00,7,3.9,3.9,3.874,3.874,37
20120601|2011-11-07 07:30,7,3.882,3.882,3.882,3.882,2
20120601|2011-11-07 08:00,7,3.876,3.876,3.848,3.85,36
20120601|2011-11-07 08:30,7,3.863,3.863,3.863,3.863,1
20120601|2011-11-07 09:00,7,3.864,3.864,3.86,3.86,6
20120601|2011-11-07 09:30,7,3.862,3.866,3.862,3.866,9
20120601|2011-11-07 10:00,7,3.869,3.869,3.862,3.862,12
20120601|2011-11-07 10:30,7,3.868,3.868,3.86,3.86,12
20120601|2011-11-07 11:00,7,3.872,3.883,3.872,3.883,21
20120601|2011-11-07 11:30,7,3.887,3.899,3.887,3.899,32
20120601|2011-11-07 12:00,7,3.899,3.899,3.899,3.899,2
20120601|2011-11-07 12:30,7,3.887,3.887,3.887,3.887,1
20120601|2011-11-07 13:00,7,3.865,3.871,3.865,3.871,3
20120601|2011-11-07 13:30,7,3.865,3.872,3.865,3.866,16
20120601|2011-11-07 15:00,7,3.872,3.872,3.872,3.872,1
20120601|2011-11-07 15:30,7,3.869,3.869,3.869,3.869,1
20120601|2011-11-07 19:30,8,3.86,3.86,3.859,3.859,12
20120601|2011-11-08 06:30,8,3.836,3.836,3.831,3.831,3
20120601|2011-11-08 07:00,8,3.841,3.841,3.841,3.841,1
20120601|2011-11-08 07:30,8,3.87,3.87,3.87,3.87,2
20120601|2011-11-08 08:00,8,3.874,3.874,3.874,3.874,2
20120601|2011-11-08 08:30,8,3.838,3.843,3.838,3.843,2
20120601|2011-11-08 09:00,8,3.846,3.852,3.846,3.852,4
20120601|2011-11-08 09:30,8,3.848,3.848,3.848,3.848,12
20120601|2011-11-08 10:00,8,3.845,3.851,3.845,3.849,10
20120601|2011-11-08 10:30,8,3.863,3.865,3.863,3.865,2
20120601|2011-11-08 11:00,8,3.854,3.854,3.851,3.851,5
20120601|2011-11-08 11:30,8,3.843,3.843,3.842,3.842,8
20120601|2011-11-08 12:00,8,3.855,3.857,3.855,3.857,2
20120601|2011-11-08 12:30,8,3.858,3.875,3.855,3.875,32
20120601|2011-11-08 13:00,8,3.87,3.908,3.87,3.907,85
20120601|2011-11-08 13:30,8,3.909,3.923,3.909,3.923,32
20120601|2011-11-08 14:30,8,3.917,3.917,3.917,3.917,18
20120601|2011-11-08 15:00,8,3.92,3.92,3.92,3.92,2
20120601|2011-11-08 15:30,8,3.922,3.922,3.922,3.922,2
20120601|2011-11-08 20:30,9,3.922,3.922,3.922,3.922,1
20120601|2011-11-08 22:30,9,3.9,3.9,3.9,3.9,2
20120601|2011-11-09 05:30,9,3.92,3.92,3.92,3.92,1
20120601|2011-11-09 07:00,9,3.905,3.905,3.891,3.891,6
20120601|2011-11-09 07:30,9,3.873,3.873,3.865,3.865,5
20120601|2011-11-09 08:00,9,3.862,3.862,3.848,3.85,32
20120601|2011-11-09 08:30,9,3.863,3.863,3.862,3.863,23
20120601|2011-11-09 09:00,9,3.859,3.859,3.845,3.845,3
20120601|2011-11-09 09:30,9,3.842,3.842,3.829,3.831,29
20120601|2011-11-09 10:00,9,3.832,3.843,3.832,3.838,12
20120601|2011-11-09 10:30,9,3.829,3.834,3.825,3.83,11
20120601|2011-11-09 11:00,9,3.83,3.837,3.827,3.837,24
20120601|2011-11-09 12:00,9,3.833,3.833,3.826,3.826,11
20120601|2011-11-09 12:30,9,3.826,3.834,3.826,3.834,9
20120601|2011-11-09 13:00,9,3.825,3.83,3.818,3.818,13
20120601|2011-11-09 13:30,9,3.815,3.815,3.814,3.814,4
20120601|2011-11-09 14:00,9,3.82,3.82,3.82,3.82,1
20120601|2011-11-09 15:00,9,3.82,3.82,3.816,3.82,11
20120601|2011-11-10 02:00,10,3.816,3.816,3.816,3.816,1
20120601|2011-11-10 06:30,10,3.855,3.855,3.855,3.855,5
20120601|2011-11-10 07:00,10,3.84,3.84,3.831,3.831,3
20120601|2011-11-10 08:00,10,3.832,3.835,3.825,3.825,16
20120601|2011-11-10 08:30,10,3.824,3.831,3.822,3.828,8
20120601|2011-11-10 09:00,10,3.828,3.83,3.825,3.827,24
20120601|2011-11-10 09:30,10,3.806,3.806,3.787,3.787,54
20120601|2011-11-10 10:00,10,3.78,3.79,3.78,3.79,5
20120601|2011-11-10 10:30,10,3.798,3.803,3.798,3.803,38
20120601|2011-11-10 11:00,10,3.807,3.828,3.807,3.828,9
20120601|2011-11-10 11:30,10,3.85,3.85,3.846,3.846,2
20120601|2011-11-10 12:00,10,3.812,3.812,3.81,3.81,7
20120601|2011-11-10 12:30,10,3.811,3.811,3.801,3.805,3
20120601|2011-11-10 13:00,10,3.803,3.819,3.803,3.819,77
20120601|2011-11-10 13:30,10,3.818,3.819,3.818,3.819,6
20120601|2011-11-10 14:00,10,3.811,3.811,3.811,3.811,1
20120601|2011-11-10 15:30,10,3.814,3.814,3.814,3.814,1
20120601|2011-11-10 20:00,11,3.796,3.796,3.796,3.796,3
20120601|2011-11-11 05:00,11,3.795,3.795,3.795,3.795,25
20120601|2011-11-11 06:30,11,3.771,3.771,3.771,3.771,5
20120601|2011-11-11 07:30,11,3.779,3.779,3.776,3.776,12
20120601|2011-11-11 08:00,11,3.759,3.765,3.758,3.761,13
20120601|2011-11-11 08:30,11,3.765,3.765,3.763,3.764,9
20120601|2011-11-11 09:00,11,3.76,3.764,3.759,3.76,20
20120601|2011-11-11 09:30,11,3.761,3.762,3.761,3.762,2
20120601|2011-11-11 10:00,11,3.775,3.775,3.775,3.775,1
20120601|2011-11-11 10:30,11,3.785,3.785,3.767,3.767,17
20120601|2011-11-11 11:00,11,3.776,3.783,3.776,3.783,25
20120601|2011-11-11 11:30,11,3.78,3.78,3.772,3.772,8
20120601|2011-11-11 12:00,11,3.791,3.805,3.791,3.805,31
20120601|2011-11-11 12:30,11,3.799,3.799,3.793,3.793,5
20120601|2011-11-11 13:00,11,3.793,3.793,3.784,3.785,36
20120601|2011-11-11 14:00,11,3.781,3.781,3.781,3.781,1
20120601|2011-11-13 17:00,14,3.75,3.75,3.75,3.75,34
20120601|2011-11-13 18:00,14,3.74,3.74,3.74,3.74,2
20120601|2011-11-14 02:30,14,3.751,3.751,3.751,3.751,1
20120601|2011-11-14 04:30,14,3.723,3.723,3.723,3.723,1
20120601|2011-11-14 06:00,14,3.725,3.725,3.725,3.725,1
20120601|2011-11-14 07:00,14,3.725,3.725,3.721,3.721,13
20120601|2011-11-14 07:30,14,3.721,3.725,3.702,3.703,37
20120601|2011-11-14 08:00,14,3.714,3.726,3.711,3.726,4
20120601|2011-11-14 08:30,14,3.727,3.727,3.716,3.716,3
20120601|2011-11-14 09:00,14,3.726,3.726,3.718,3.718,7
20120601|2011-11-14 09:30,14,3.725,3.725,3.725,3.725,50
20120601|2011-11-14 10:30,14,3.718,3.718,3.717,3.718,3
20120601|2011-11-14 11:00,14,3.731,3.731,3.729,3.729,6
20120601|2011-11-14 11:30,14,3.734,3.741,3.734,3.741,5
20120601|2011-11-14 12:30,14,3.738,3.738,3.73,3.73,5
20120601|2011-11-14 13:00,14,3.716,3.717,3.709,3.711,152
20120601|2011-11-14 13:30,14,3.71,3.711,3.71,3.711,27
20120601|2011-11-14 14:30,14,3.707,3.707,3.705,3.705,2
20120601|2011-11-14 20:00,15,3.686,3.686,3.686,3.686,18
20120601|2011-11-15 06:30,15,3.669,3.669,3.669,3.669,1
20120601|2011-11-15 07:00,15,3.674,3.674,3.674,3.674,1
20120601|2011-11-15 08:00,15,3.707,3.709,3.699,3.699,13
20120601|2011-11-15 08:30,15,3.703,3.711,3.697,3.711,15
20120601|2011-11-15 09:30,15,3.692,3.692,3.689,3.689,5
20120601|2011-11-15 10:00,15,3.681,3.689,3.681,3.685,10
20120601|2011-11-15 10:30,15,3.686,3.686,3.679,3.679,6
20120601|2011-11-15 11:00,15,3.682,3.682,3.674,3.674,11
20120601|2011-11-15 11:30,15,3.668,3.669,3.667,3.669,4
20120601|2011-11-15 12:00,15,3.673,3.673,3.657,3.657,13
20120601|2011-11-15 12:30,15,3.654,3.654,3.642,3.642,27
20120601|2011-11-15 13:00,15,3.66,3.66,3.648,3.657,59
20120601|2011-11-15 13:30,15,3.66,3.66,3.66,3.66,1
20120601|2011-11-15 14:00,15,3.659,3.663,3.659,3.663,11
20120601|2011-11-15 14:30,15,3.66,3.661,3.66,3.661,16
20120601|2011-11-15 15:30,15,3.655,3.655,3.65,3.65,10
20120601|2011-11-15 21:30,16,3.645,3.645,3.645,3.645,19
20120601|2011-11-16 07:30,16,3.645,3.653,3.645,3.653,14
20120601|2011-11-16 08:00,16,3.653,3.668,3.653,3.668,14
20120601|2011-11-16 08:30,16,3.665,3.665,3.66,3.665,45
20120601|2011-11-16 09:00,16,3.654,3.654,3.641,3.646,7
20120601|2011-11-16 09:30,16,3.657,3.666,3.657,3.665,12
20120601|2011-11-16 10:00,16,3.667,3.667,3.65,3.65,6
20120601|2011-11-16 10:30,16,3.644,3.644,3.618,3.624,34
20120601|2011-11-16 11:00,16,3.622,3.622,3.618,3.618,24
20120601|2011-11-16 11:30,16,3.624,3.624,3.621,3.621,37
20120601|2011-11-16 12:00,16,3.623,3.624,3.622,3.622,9
20120601|2011-11-16 12:30,16,3.602,3.605,3.602,3.603,41
20120601|2011-11-16 13:00,16,3.603,3.603,3.596,3.596,26
20120601|2011-11-16 13:30,16,3.603,3.605,3.603,3.604,77
20120601|2011-11-16 14:00,16,3.608,3.608,3.605,3.605,3
20120601|2011-11-16 14:30,16,3.606,3.607,3.606,3.607,3
20120601|2011-11-16 15:00,16,3.601,3.601,3.601,3.601,4
20120601|2011-11-16 15:30,16,3.589,3.589,3.587,3.587,2
20120601|2011-11-16 20:30,17,3.586,3.586,3.585,3.585,13
20120601|2011-11-17 07:00,17,3.644,3.644,3.643,3.643,5
20120601|2011-11-17 07:30,17,3.645,3.645,3.629,3.64,4
20120601|2011-11-17 08:00,17,3.638,3.638,3.619,3.622,22
20120601|2011-11-17 08:30,17,3.619,3.619,3.619,3.619,1
20120601|2011-11-17 09:00,17,3.625,3.635,3.625,3.635,49
20120601|2011-11-17 09:30,17,3.7,3.705,3.673,3.673,21
20120601|2011-11-17 10:00,17,3.668,3.676,3.668,3.676,3
20120601|2011-11-17 10:30,17,3.625,3.625,3.625,3.625,1
20120601|2011-11-17 11:00,17,3.637,3.638,3.614,3.614,8
20120601|2011-11-17 11:30,17,3.621,3.625,3.616,3.625,21
20120601|2011-11-17 12:00,17,3.634,3.639,3.634,3.639,4
20120601|2011-11-17 12:30,17,3.644,3.659,3.631,3.657,35
20120601|2011-11-17 13:00,17,3.649,3.653,3.642,3.653,5
20120601|2011-11-17 13:30,17,3.655,3.658,3.655,3.658,5
20120601|2011-11-17 14:00,17,3.675,3.675,3.669,3.669,2
20120601|2011-11-18 05:00,18,3.655,3.655,3.655,3.655,7
20120601|2011-11-18 07:30,18,3.665,3.665,3.665,3.665,2
20120601|2011-11-18 08:00,18,3.67,3.678,3.67,3.674,21
20120601|2011-11-18 08:30,18,3.673,3.673,3.63,3.63,36
20120601|2011-11-18 09:00,18,3.622,3.631,3.617,3.617,49
20120601|2011-11-18 09:30,18,3.64,3.64,3.631,3.631,5
20120601|2011-11-18 10:00,18,3.627,3.648,3.626,3.648,84
20120601|2011-11-18 10:30,18,3.631,3.631,3.6,3.608,253
20120601|2011-11-18 11:00,18,3.608,3.616,3.604,3.604,79
20120601|2011-11-18 11:30,18,3.61,3.62,3.608,3.612,153
20120601|2011-11-18 12:00,18,3.612,3.613,3.61,3.61,24
20120601|2011-11-18 12:30,18,3.609,3.609,3.608,3.608,2
20120601|2011-11-18 13:00,18,3.603,3.621,3.603,3.621,66
20120601|2011-11-18 13:30,18,3.62,3.623,3.617,3.617,12
20120601|2011-11-18 14:00,18,3.619,3.623,3.619,3.62,10
20120601|2011-11-18 14:30,18,3.62,3.62,3.62,3.62,1
20120601|2011-11-20 20:00,21,3.615,3.615,3.615,3.615,3
20120601|2011-11-20 21:00,21,3.615,3.615,3.608,3.608,7
20120601|2011-11-20 22:30,21,3.612,3.612,3.612,3.612,10
20120601|2011-11-20 23:30,21,3.612,3.612,3.612,3.612,3
20120601|2011-11-21 03:30,21,3.603,3.603,3.603,3.603,1
20120601|2011-11-21 07:00,21,3.607,3.607,3.607,3.607,1
20120601|2011-11-21 08:00,21,3.615,3.628,3.615,3.625,25
20120601|2011-11-21 08:30,21,3.626,3.626,3.626,3.626,2
20120601|2011-11-21 09:00,21,3.613,3.616,3.611,3.611,40
20120601|2011-11-21 09:30,21,3.607,3.618,3.607,3.618,26
20120601|2011-11-21 10:00,21,3.616,3.651,3.613,3.651,44
20120601|2011-11-21 10:30,21,3.661,3.693,3.661,3.68,30
20120601|2011-11-21 11:00,21,3.697,3.704,3.694,3.704,4
20120601|2011-11-21 11:30,21,3.676,3.679,3.675,3.679,10
20120601|2011-11-21 12:00,21,3.685,3.686,3.683,3.683,12
20120601|2011-11-21 12:30,21,3.684,3.684,3.676,3.68,22
20120601|2011-11-21 13:00,21,3.695,3.695,3.695,3.695,7
20120601|2011-11-21 13:30,21,3.706,3.706,3.706,3.706,1
20120601|2011-11-21 14:00,21,3.707,3.707,3.703,3.703,2
20120601|2011-11-21 14:30,21,3.702,3.702,3.702,3.702,2
20120601|2011-11-21 15:00,21,3.706,3.707,3.706,3.707,3
20120601|2011-11-21 15:30,21,3.699,3.708,3.699,3.708,4
20120601|2011-11-21 16:00,21,3.704,3.708,3.704,3.707,3
20120601|2011-11-21 20:30,22,3.694,3.694,3.69,3.69,8
20120601|2011-11-22 07:30,22,3.715,3.72,3.711,3.711,3
20120601|2011-11-22 08:00,22,3.712,3.721,3.712,3.721,6
20120601|2011-11-22 08:30,22,3.716,3.716,3.707,3.707,4
20120601|2011-11-22 09:00,22,3.692,3.692,3.688,3.688,6
20120601|2011-11-22 09:30,22,3.691,3.691,3.67,3.671,11
20120601|2011-11-22 10:00,22,3.682,3.695,3.682,3.695,5
20120601|2011-11-22 10:30,22,3.686,3.686,3.664,3.682,27
20120601|2011-11-22 11:30,22,3.682,3.682,3.677,3.677,20
20120601|2011-11-22 12:30,22,3.682,3.684,3.682,3.684,2
20120601|2011-11-22 13:00,22,3.697,3.699,3.696,3.699,6
20120601|2011-11-22 13:30,22,3.697,3.697,3.697,3.697,1
20120601|2011-11-22 15:00,22,3.69,3.693,3.69,3.693,2
20120601|2011-11-22 21:00,23,3.69,3.691,3.69,3.691,3
20120601|2011-11-23 04:00,23,3.68,3.681,3.68,3.681,9
20120601|2011-11-23 07:00,23,3.663,3.663,3.642,3.649,41
20120601|2011-11-23 07:30,23,3.64,3.64,3.64,3.64,15
20120601|2011-11-23 08:00,23,3.64,3.656,3.64,3.656,93
20120601|2011-11-23 08:30,23,3.654,3.654,3.654,3.654,1
20120601|2011-11-23 09:00,23,3.642,3.642,3.638,3.638,22
20120601|2011-11-23 09:30,23,3.644,3.644,3.644,3.644,1
20120601|2011-11-23 10:00,23,3.647,3.649,3.647,3.649,15
20120601|2011-11-23 10:30,23,3.645,3.649,3.641,3.649,20
20120601|2011-11-23 11:00,23,3.651,3.751,3.651,3.741,55
20120601|2011-11-23 11:30,23,3.744,3.75,3.724,3.724,29
20120601|2011-11-23 12:00,23,3.718,3.718,3.718,3.718,5
20120601|2011-11-23 12:30,23,3.735,3.749,3.73,3.749,36
20120601|2011-11-23 13:00,23,3.736,3.75,3.72,3.747,78
20120601|2011-11-23 13:30,23,3.75,3.75,3.749,3.749,9
20120601|2011-11-23 14:00,23,3.753,3.76,3.752,3.76,4
20120601|2011-11-23 14:30,23,3.77,3.77,3.77,3.77,6
20120601|2011-11-23 15:00,23,3.766,3.766,3.765,3.765,2
20120601|2011-11-23 15:30,23,3.763,3.763,3.763,3.763,2
20120601|2011-11-23 20:30,25,3.771,3.779,3.771,3.779,19
20120601|2011-11-24 04:30,25,3.721,3.721,3.721,3.721,1
20120601|2011-11-24 10:00,25,3.716,3.716,3.716,3.716,1
20120601|2011-11-24 22:30,25,3.747,3.749,3.747,3.749,3
20120601|2011-11-25 00:30,25,3.767,3.767,3.767,3.767,1
20120601|2011-11-25 07:00,25,3.77,3.77,3.77,3.77,5
20120601|2011-11-25 07:30,25,3.79,3.8,3.79,3.8,31
20120601|2011-11-25 08:00,25,3.794,3.794,3.794,3.794,1
20120601|2011-11-25 12:00,25,3.794,3.81,3.794,3.807,145
20120601|2011-11-27 21:00,28,3.82,3.82,3.82,3.82,2
20120601|2011-11-27 22:30,28,3.816,3.816,3.816,3.816,5
20120601|2011-11-27 23:00,28,3.822,3.822,3.822,3.822,1
20120601|2011-11-28 00:30,28,3.824,3.824,3.824,3.824,2
20120601|2011-11-28 02:30,28,3.837,3.837,3.837,3.837,1
20120601|2011-11-28 04:00,28,3.839,3.839,3.839,3.839,1
20120601|2011-11-28 06:30,28,3.849,3.851,3.849,3.851,2
20120601|2011-11-28 07:00,28,3.838,3.838,3.8,3.8,29
20120601|2011-11-28 07:30,28,3.799,3.804,3.799,3.803,29
20120601|2011-11-28 08:00,28,3.814,3.814,3.738,3.743,99
20120601|2011-11-28 08:30,28,3.753,3.753,3.738,3.739,20
20120601|2011-11-28 09:00,28,3.731,3.733,3.721,3.721,13
20120601|2011-11-28 10:00,28,3.733,3.742,3.733,3.742,10
20120601|2011-11-28 10:30,28,3.733,3.734,3.722,3.725,54
20120601|2011-11-28 11:00,28,3.718,3.718,3.718,3.718,1
20120601|2011-11-28 12:00,28,3.713,3.713,3.7,3.7,9
20120601|2011-11-28 12:30,28,3.704,3.704,3.698,3.698,10
20120601|2011-11-28 13:00,28,3.689,3.696,3.68,3.687,85
20120601|2011-11-28 13:30,28,3.692,3.692,3.691,3.692,7
20120601|2011-11-28 14:00,28,3.691,3.691,3.69,3.691,13
20120601|2011-11-28 15:00,28,3.704,3.707,3.704,3.707,2
20120601|2011-11-28 16:00,28,3.709,3.709,3.703,3.703,3
20120601|2011-11-28 20:30,29,3.709,3.718,3.709,3.718,11
20120601|2011-11-29 03:00,29,3.73,3.73,3.73,3.73,2
20120601|2011-11-29 07:30,29,3.72,3.72,3.72,3.72,1
20120601|2011-11-29 08:00,29,3.737,3.75,3.718,3.743,15
20120601|2011-11-29 08:30,29,3.737,3.754,3.737,3.747,49
20120601|2011-11-29 09:00,29,3.75,3.754,3.745,3.754,17
20120601|2011-11-29 09:30,29,3.755,3.755,3.748,3.749,75
20120601|2011-11-29 10:00,29,3.746,3.746,3.724,3.73,34
20120601|2011-11-29 10:30,29,3.757,3.757,3.72,3.72,18
20120601|2011-11-29 11:30,29,3.736,3.736,3.73,3.734,60
20120601|2011-11-29 12:00,29,3.735,3.735,3.735,3.735,25
20120601|2011-11-29 12:30,29,3.719,3.748,3.719,3.748,14
20120601|2011-11-29 13:00,29,3.746,3.765,3.746,3.761,71
20120601|2011-11-29 13:30,29,3.764,3.766,3.764,3.766,4
20120601|2011-11-29 14:00,29,3.761,3.761,3.752,3.752,13
20120601|2011-11-29 15:00,29,3.755,3.755,3.755,3.755,1
20120601|2011-11-29 15:30,29,3.758,3.758,3.758,3.758,2
20120601|2011-11-29 20:30,30,3.764,3.765,3.764,3.765,2
20120601|2011-11-30 06:30,30,3.757,3.757,3.734,3.734,3
20120601|2011-11-30 07:00,30,3.739,3.74,3.737,3.74,5
20120601|2011-11-30 07:30,30,3.74,3.747,3.732,3.747,52
20120601|2011-11-30 08:00,30,3.746,3.746,3.719,3.719,11
20120601|2011-11-30 08:30,30,3.721,3.721,3.695,3.695,22
20120601|2011-11-30 09:00,30,3.697,3.712,3.697,3.708,77
20120601|2011-11-30 09:30,30,3.71,3.732,3.71,3.732,35
20120601|2011-11-30 10:00,30,3.726,3.727,3.708,3.714,20
20120601|2011-11-30 10:30,30,3.697,3.711,3.697,3.711,61
20120601|2011-11-30 11:00,30,3.707,3.711,3.706,3.708,13
20120601|2011-11-30 11:30,30,3.727,3.727,3.727,3.727,1
20120601|2011-11-30 12:00,30,3.756,3.765,3.745,3.746,12
20120601|2011-11-30 12:30,30,3.743,3.743,3.722,3.73,34
20120601|2011-11-30 13:00,30,3.717,3.717,3.701,3.704,37
20120601|2011-11-30 13:30,30,3.705,3.707,3.705,3.707,6
20120601|2011-11-30 14:00,30,3.716,3.716,3.716,3.716,1
20120601|2011-11-30 15:00,30,3.719,3.719,3.715,3.715,5
20120601|2011-11-30 16:00,30,3.724,3.724,3.724,3.724,2
20120601|2011-11-30 20:30,1,3.717,3.72,3.717,3.72,6
20120601|2011-12-01 05:00,1,3.715,3.715,3.715,3.715,1
20120601|2011-12-01 07:00,1,3.722,3.724,3.722,3.724,29
20120601|2011-12-01 07:30,1,3.72,3.72,3.717,3.717,13
20120601|2011-12-01 08:00,1,3.718,3.723,3.7,3.705,25
20120601|2011-12-01 08:30,1,3.717,3.717,3.705,3.717,22
20120601|2011-12-01 09:00,1,3.724,3.724,3.724,3.724,2
20120601|2011-12-01 09:30,1,3.77,3.812,3.77,3.803,117
20120601|2011-12-01 10:00,1,3.808,3.808,3.779,3.782,32
20120601|2011-12-01 10:30,1,3.781,3.787,3.749,3.762,32
20120601|2011-12-01 11:00,1,3.775,3.778,3.775,3.778,2
20120601|2011-12-01 11:30,1,3.767,3.772,3.767,3.772,2
20120601|2011-12-01 12:00,1,3.773,3.773,3.766,3.766,25
20120601|2011-12-01 12:30,1,3.764,3.764,3.753,3.759,5
20120601|2011-12-01 13:00,1,3.771,3.792,3.771,3.786,69
20120601|2011-12-01 13:30,1,3.781,3.784,3.781,3.784,7
20120601|2011-12-01 15:00,1,3.789,3.789,3.789,3.789,1
20120601|2011-12-01 19:00,2,3.786,3.786,3.786,3.786,2
20120601|2011-12-02 01:00,2,3.785,3.785,3.785,3.785,1
20120601|2011-12-02 03:00,2,3.772,3.772,3.772,3.772,1
20120601|2011-12-02 06:30,2,3.76,3.76,3.757,3.757,3
20120601|2011-12-02 07:00,2,3.755,3.764,3.755,3.755,12
20120601|2011-12-02 07:30,2,3.748,3.763,3.745,3.753,14
20120601|2011-12-02 08:00,2,3.742,3.753,3.73,3.753,19
20120601|2011-12-02 08:30,2,3.769,3.769,3.754,3.763,4
20120601|2011-12-02 09:00,2,3.764,3.764,3.764,3.764,3
20120601|2011-12-02 09:30,2,3.769,3.769,3.759,3.762,28
20120601|2011-12-02 10:00,2,3.75,3.751,3.74,3.747,82
20120601|2011-12-02 10:30,2,3.747,3.747,3.747,3.747,4
20120601|2011-12-02 11:00,2,3.747,3.747,3.746,3.746,7
20120601|2011-12-02 12:00,2,3.737,3.737,3.737,3.737,20
20120601|2011-12-02 12:30,2,3.743,3.747,3.741,3.747,10
20120601|2011-12-02 13:00,2,3.742,3.755,3.738,3.755,11
20120601|2011-12-02 13:30,2,3.744,3.744,3.743,3.743,5
20120601|2011-12-02 14:00,2,3.743,3.745,3.743,3.745,2
20120601|2011-12-02 14:30,2,3.745,3.746,3.745,3.746,7
20120601|2011-12-04 17:00,5,3.734,3.734,3.734,3.734,4
20120601|2011-12-05 07:00,5,3.713,3.713,3.709,3.709,2
20120601|2011-12-05 07:30,5,3.705,3.708,3.695,3.7,5
20120601|2011-12-05 08:00,5,3.692,3.692,3.65,3.65,15
20120601|2011-12-05 08:30,5,3.664,3.683,3.664,3.683,22
20120601|2011-12-05 09:00,5,3.67,3.67,3.659,3.659,3
20120601|2011-12-05 09:30,5,3.659,3.665,3.659,3.66,131
20120601|2011-12-05 10:00,5,3.66,3.66,3.66,3.66,374
20120601|2011-12-05 10:30,5,3.659,3.659,3.65,3.65,18
20120601|2011-12-05 11:00,5,3.644,3.644,3.641,3.641,11
20120601|2011-12-05 11:30,5,3.638,3.638,3.622,3.622,25
20120601|2011-12-05 12:00,5,3.624,3.629,3.623,3.629,13
20120601|2011-12-05 12:30,5,3.63,3.631,3.63,3.63,32
20120601|2011-12-05 13:00,5,3.635,3.638,3.63,3.632,243
20120601|2011-12-05 13:30,5,3.63,3.639,3.63,3.639,28
20120601|2011-12-05 14:00,5,3.636,3.636,3.63,3.63,8
20120601|2011-12-05 19:30,6,3.631,3.633,3.631,3.633,2
20120601|2011-12-05 20:30,6,3.629,3.629,3.629,3.629,1
20120601|2011-12-06 04:00,6,3.605,3.605,3.6,3.6,2
20120601|2011-12-06 06:30,6,3.584,3.586,3.584,3.586,3
20120601|2011-12-06 07:00,6,3.59,3.59,3.59,3.59,1
20120601|2011-12-06 07:30,6,3.613,3.614,3.612,3.612,15
20120601|2011-12-06 08:00,6,3.622,3.622,3.611,3.614,15
20120601|2011-12-06 08:30,6,3.62,3.625,3.62,3.625,42
20120601|2011-12-06 09:00,6,3.609,3.618,3.609,3.618,6
20120601|2011-12-06 10:00,6,3.62,3.645,3.62,3.644,58
20120601|2011-12-06 10:30,6,3.65,3.658,3.634,3.658,38
20120601|2011-12-06 11:00,6,3.662,3.662,3.66,3.662,42
20120601|2011-12-06 11:30,6,3.664,3.664,3.664,3.664,1
20120601|2011-12-06 12:00,6,3.652,3.659,3.652,3.659,10
20120601|2011-12-06 12:30,6,3.655,3.659,3.652,3.659,181
20120601|2011-12-06 13:00,6,3.658,3.664,3.652,3.654,130
20120601|2011-12-06 13:30,6,3.655,3.655,3.655,3.655,2
20120601|2011-12-06 14:00,6,3.656,3.656,3.656,3.656,1
20120601|2011-12-06 15:00,6,3.665,3.665,3.665,3.665,6
20120601|2011-12-06 15:30,6,3.664,3.664,3.664,3.664,1
20120601|2011-12-06 20:00,7,3.675,3.675,3.675,3.675,4
20120601|2011-12-07 06:30,7,3.642,3.642,3.642,3.642,2
20120601|2011-12-07 07:00,7,3.641,3.641,3.641,3.641,2
20120601|2011-12-07 07:30,7,3.625,3.625,3.625,3.625,1
20120601|2011-12-07 08:00,7,3.627,3.635,3.619,3.619,9
20120601|2011-12-07 08:30,7,3.618,3.618,3.613,3.614,10
20120601|2011-12-07 09:00,7,3.604,3.607,3.604,3.607,4
20120601|2011-12-07 09:30,7,3.614,3.614,3.613,3.613,7
20120601|2011-12-07 10:00,7,3.618,3.618,3.618,3.618,2
20120601|2011-12-07 10:30,7,3.609,3.609,3.609,3.609,1
20120601|2011-12-07 11:30,7,3.61,3.61,3.608,3.608,18
20120601|2011-12-07 12:00,7,3.61,3.61,3.602,3.604,31
20120601|2011-12-07 12:30,7,3.6,3.6,3.588,3.6,43
20120601|2011-12-07 13:00,7,3.604,3.608,3.597,3.6,40
20120601|2011-12-07 13:30,7,3.606,3.609,3.606,3.608,33
20120601|2011-12-07 14:30,7,3.608,3.608,3.608,3.608,18
20120601|2011-12-07 15:00,7,3.605,3.605,3.605,3.605,1
20120601|2011-12-07 15:30,7,3.603,3.603,3.603,3.603,5
20120601|2011-12-07 21:00,8,3.607,3.607,3.607,3.607,2
20120601|2011-12-08 05:30,8,3.615,3.615,3.615,3.615,12
20120601|2011-12-08 06:30,8,3.621,3.622,3.621,3.622,2
20120601|2011-12-08 07:00,8,3.619,3.622,3.619,3.622,9
20120601|2011-12-08 07:30,8,3.628,3.63,3.604,3.604,30
20120601|2011-12-08 08:00,8,3.608,3.609,3.606,3.606,3
20120601|2011-12-08 08:30,8,3.609,3.617,3.609,3.617,20
20120601|2011-12-08 09:00,8,3.622,3.632,3.622,3.628,30
20120601|2011-12-08 09:30,8,3.67,3.686,3.636,3.636,40
20120601|2011-12-08 10:00,8,3.642,3.643,3.623,3.623,104
20120601|2011-12-08 10:30,8,3.629,3.64,3.625,3.634,18
20120601|2011-12-08 11:00,8,3.636,3.636,3.634,3.634,7
20120601|2011-12-08 11:30,8,3.643,3.643,3.643,3.643,5
20120601|2011-12-08 12:00,8,3.623,3.624,3.622,3.624,12
20120601|2011-12-08 12:30,8,3.625,3.642,3.625,3.628,11
20120601|2011-12-08 13:00,8,3.622,3.626,3.614,3.615,134
20120601|2011-12-08 13:30,8,3.615,3.616,3.611,3.614,81
20120601|2011-12-08 14:00,8,3.614,3.614,3.612,3.614,21
20120601|2011-12-08 15:00,8,3.609,3.609,3.601,3.607,8
20120601|2011-12-08 15:30,8,3.604,3.611,3.604,3.611,2
20120601|2011-12-08 16:00,8,3.607,3.607,3.607,3.607,1
20120601|2011-12-09 03:30,9,3.606,3.606,3.606,3.606,5
20120601|2011-12-09 04:30,9,3.595,3.595,3.595,3.595,1
20120601|2011-12-09 06:00,9,3.592,3.592,3.592,3.592,3
20120601|2011-12-09 06:30,9,3.59,3.59,3.59,3.59,2
20120601|2011-12-09 07:00,9,3.569,3.569,3.565,3.565,42
20120601|2011-12-09 07:30,9,3.56,3.56,3.545,3.558,63
20120601|2011-12-09 08:00,9,3.553,3.564,3.538,3.555,54
20120601|2011-12-09 08:30,9,3.546,3.546,3.546,3.546,3
20120601|2011-12-09 09:00,9,3.543,3.548,3.538,3.543,19
20120601|2011-12-09 10:00,9,3.53,3.53,3.518,3.519,127
20120601|2011-12-09 10:30,9,3.513,3.53,3.498,3.523,129
20120601|2011-12-09 11:00,9,3.52,3.52,3.508,3.511,33
20120601|2011-12-09 11:30,9,3.509,3.509,3.495,3.503,70
20120601|2011-12-09 12:00,9,3.511,3.515,3.492,3.492,27
20120601|2011-12-09 12:30,9,3.505,3.509,3.494,3.494,15
20120601|2011-12-09 13:00,9,3.5,3.502,3.49,3.5,37
20120601|2011-12-09 13:30,9,3.498,3.498,3.493,3.493,8
20120601|2011-12-09 14:00,9,3.496,3.502,3.496,3.502,22
20120601|2011-12-09 14:30,9,3.502,3.504,3.502,3.504,6
20120601|2011-12-09 15:00,9,3.511,3.511,3.511,3.511,1
20120601|2011-12-09 15:30,9,3.513,3.513,3.51,3.51,2
20120601|2011-12-11 17:00,12,3.467,3.467,3.45,3.45,3
20120601|2011-12-12 00:30,12,3.43,3.43,3.43,3.43,21
20120601|2011-12-12 02:30,12,3.434,3.434,3.434,3.434,1
20120601|2011-12-12 06:30,12,3.436,3.436,3.436,3.436,9
20120601|2011-12-12 07:00,12,3.437,3.444,3.431,3.431,22
20120601|2011-12-12 07:30,12,3.435,3.443,3.407,3.407,48
20120601|2011-12-12 08:00,12,3.407,3.428,3.407,3.426,40
20120601|2011-12-12 08:30,12,3.427,3.437,3.425,3.432,22
20120601|2011-12-12 09:00,12,3.425,3.436,3.425,3.436,9
20120601|2011-12-12 09:30,12,3.425,3.44,3.425,3.44,6
20120601|2011-12-12 10:00,12,3.445,3.451,3.441,3.441,73
20120601|2011-12-12 10:30,12,3.445,3.445,3.445,3.445,13
20120601|2011-12-12 11:00,12,3.448,3.448,3.44,3.443,18
20120601|2011-12-12 11:30,12,3.435,3.448,3.435,3.448,7
20120601|2011-12-12 12:00,12,3.439,3.44,3.437,3.437,15
20120601|2011-12-12 12:30,12,3.441,3.441,3.441,3.441,1
20120601|2011-12-12 13:00,12,3.44,3.444,3.426,3.444,61
20120601|2011-12-12 13:30,12,3.441,3.446,3.441,3.442,99
20120601|2011-12-12 14:30,12,3.443,3.444,3.443,3.444,2
20120601|2011-12-12 22:30,13,3.453,3.453,3.453,3.453,1
20120601|2011-12-13 05:00,13,3.459,3.459,3.459,3.459,10
20120601|2011-12-13 05:30,13,3.47,3.47,3.47,3.47,1
20120601|2011-12-13 06:00,13,3.47,3.47,3.47,3.47,13
20120601|2011-12-13 06:30,13,3.47,3.479,3.467,3.479,21
20120601|2011-12-13 07:00,13,3.479,3.481,3.474,3.474,7
20120601|2011-12-13 07:30,13,3.472,3.472,3.454,3.454,4
20120601|2011-12-13 08:00,13,3.457,3.457,3.428,3.431,47
20120601|2011-12-13 08:30,13,3.433,3.433,3.431,3.431,3
20120601|2011-12-13 09:00,13,3.445,3.445,3.444,3.444,9
20120601|2011-12-13 09:30,13,3.427,3.427,3.425,3.425,11
20120601|2011-12-13 10:00,13,3.428,3.433,3.428,3.433,21
20120601|2011-12-13 10:30,13,3.448,3.454,3.442,3.442,23
20120601|2011-12-13 11:00,13,3.441,3.441,3.435,3.437,59
20120601|2011-12-13 11:30,13,3.437,3.441,3.437,3.44,16
20120601|2011-12-13 12:00,13,3.456,3.485,3.456,3.484,34
20120601|2011-12-13 12:30,13,3.47,3.47,3.47,3.47,4
20120601|2011-12-13 13:00,13,3.474,3.48,3.468,3.475,22
20120601|2011-12-13 13:30,13,3.479,3.483,3.479,3.479,34
20120601|2011-12-13 14:00,13,3.482,3.482,3.479,3.479,3
20120601|2011-12-13 14:30,13,3.479,3.479,3.479,3.479,12
20120601|2011-12-13 20:00,14,3.466,3.466,3.465,3.465,3
20120601|2011-12-14 05:00,14,3.437,3.437,3.437,3.437,1
20120601|2011-12-14 06:00,14,3.437,3.437,3.437,3.437,7
20120601|2011-12-14 06:30,14,3.429,3.429,3.419,3.419,20
20120601|2011-12-14 07:00,14,3.422,3.422,3.422,3.422,14
20120601|2011-12-14 07:30,14,3.427,3.427,3.416,3.424,20
20120601|2011-12-14 08:00,14,3.423,3.425,3.393,3.405,88
20120601|2011-12-14 08:30,14,3.407,3.411,3.398,3.398,42
20120601|2011-12-14 09:00,14,3.394,3.407,3.394,3.405,11
20120601|2011-12-14 09:30,14,3.396,3.399,3.384,3.387,45
20120601|2011-12-14 10:00,14,3.384,3.387,3.38,3.383,64
20120601|2011-12-14 10:30,14,3.383,3.387,3.377,3.387,74
20120601|2011-12-14 11:00,14,3.393,3.393,3.393,3.393,4
20120601|2011-12-14 11:30,14,3.391,3.391,3.385,3.385,3
20120601|2011-12-14 12:00,14,3.375,3.376,3.364,3.364,45
20120601|2011-12-14 12:30,14,3.373,3.373,3.371,3.371,3
20120601|2011-12-14 13:00,14,3.359,3.369,3.359,3.368,21
20120601|2011-12-14 13:30,14,3.368,3.37,3.368,3.37,12
20120601|2011-12-14 14:00,14,3.37,3.371,3.37,3.371,9
20120601|2011-12-14 15:00,14,3.376,3.376,3.376,3.376,1
20120601|2011-12-14 15:30,14,3.378,3.383,3.378,3.383,3
20120601|2011-12-14 21:30,15,3.376,3.376,3.376,3.376,1
20120601|2011-12-15 02:00,15,3.37,3.375,3.37,3.37,28
20120601|2011-12-15 03:30,15,3.36,3.36,3.35,3.35,8
20120601|2011-12-15 04:30,15,3.346,3.346,3.346,3.346,5
20120601|2011-12-15 07:00,15,3.356,3.356,3.356,3.356,5
20120601|2011-12-15 07:30,15,3.361,3.371,3.361,3.371,11
20120601|2011-12-15 08:00,15,3.367,3.388,3.367,3.388,99
20120601|2011-12-15 08:30,15,3.39,3.391,3.38,3.382,43
20120601|2011-12-15 09:00,15,3.382,3.391,3.381,3.381,35
20120601|2011-12-15 09:30,15,3.4,3.414,3.357,3.394,124
20120601|2011-12-15 10:00,15,3.386,3.391,3.38,3.388,44
20120601|2011-12-15 10:30,15,3.373,3.373,3.35,3.355,47
20120601|2011-12-15 11:00,15,3.362,3.362,3.33,3.352,68
20120601|2011-12-15 11:30,15,3.35,3.36,3.35,3.356,107
20120601|2011-12-15 12:00,15,3.353,3.361,3.353,3.361,3
20120601|2011-12-15 12:30,15,3.362,3.362,3.36,3.36,69
20120601|2011-12-15 13:00,15,3.363,3.374,3.356,3.357,48
20120601|2011-12-15 13:30,15,3.359,3.359,3.359,3.359,15
20120601|2011-12-15 20:00,16,3.349,3.349,3.348,3.348,3
20120601|2011-12-16 01:30,16,3.371,3.371,3.371,3.371,1
20120601|2011-12-16 02:00,16,3.373,3.373,3.373,3.373,1
20120601|2011-12-16 06:30,16,3.33,3.33,3.33,3.33,16
20120601|2011-12-16 07:00,16,3.321,3.325,3.321,3.325,3
20120601|2011-12-16 08:00,16,3.333,3.35,3.333,3.35,5
20120601|2011-12-16 08:30,16,3.351,3.376,3.351,3.376,34
20120601|2011-12-16 09:00,16,3.377,3.377,3.359,3.359,12
20120601|2011-12-16 09:30,16,3.372,3.385,3.372,3.377,34
20120601|2011-12-16 10:00,16,3.369,3.369,3.361,3.361,37
20120601|2011-12-16 10:30,16,3.363,3.363,3.36,3.36,51
20120601|2011-12-16 11:00,16,3.359,3.359,3.354,3.354,37
20120601|2011-12-16 11:30,16,3.358,3.358,3.345,3.345,31
20120601|2011-12-16 12:00,16,3.344,3.347,3.331,3.334,23
20120601|2011-12-16 12:30,16,3.336,3.345,3.334,3.345,22
20120601|2011-12-16 13:00,16,3.345,3.354,3.337,3.354,40
20120601|2011-12-16 13:30,16,3.353,3.361,3.351,3.361,16
20120601|2011-12-16 14:30,16,3.37,3.37,3.37,3.37,2
20120601|2011-12-18 17:00,19,3.319,3.319,3.319,3.319,4
20120601|2011-12-18 19:30,19,3.318,3.321,3.318,3.32,16
20120601|2011-12-18 21:00,19,3.316,3.316,3.316,3.316,3
20120601|2011-12-18 22:30,19,3.32,3.32,3.318,3.318,16
20120601|2011-12-19 06:00,19,3.308,3.308,3.308,3.308,2
20120601|2011-12-19 07:00,19,3.304,3.304,3.292,3.292,29
20120601|2011-12-19 07:30,19,3.286,3.298,3.284,3.298,14
20120601|2011-12-19 08:00,19,3.302,3.302,3.297,3.297,7
20120601|2011-12-19 08:30,19,3.287,3.309,3.287,3.305,27
20120601|2011-12-19 09:00,19,3.3,3.3,3.3,3.3,1
20120601|2011-12-19 09:30,19,3.303,3.303,3.303,3.303,1
20120601|2011-12-19 10:00,19,3.296,3.3,3.296,3.3,19
20120601|2011-12-19 10:30,19,3.298,3.299,3.298,3.298,11
20120601|2011-12-19 11:00,19,3.308,3.308,3.301,3.301,16
20120601|2011-12-19 11:30,19,3.31,3.315,3.31,3.315,10
20120601|2011-12-19 12:00,19,3.323,3.334,3.323,3.334,21
20120601|2011-12-19 12:30,19,3.322,3.322,3.319,3.319,33
20120601|2011-12-19 13:00,19,3.323,3.325,3.323,3.325,14
20120601|2011-12-19 13:30,19,3.329,3.335,3.329,3.335,11
20120601|2011-12-19 14:00,19,3.337,3.337,3.337,3.337,1
20120601|2011-12-19 14:30,19,3.338,3.338,3.338,3.338,1
20120601|2011-12-19 16:00,19,3.347,3.347,3.347,3.347,1
20120601|2011-12-20 01:00,20,3.337,3.337,3.335,3.335,3
20120601|2011-12-20 03:00,20,3.348,3.348,3.348,3.348,1
20120601|2011-12-20 03:30,20,3.348,3.348,3.348,3.348,4
20120601|2011-12-20 07:00,20,3.326,3.333,3.326,3.332,9
20120601|2011-12-20 07:30,20,3.349,3.358,3.349,3.358,25
20120601|2011-12-20 08:00,20,3.351,3.352,3.341,3.341,29
20120601|2011-12-20 08:30,20,3.348,3.348,3.336,3.336,36
20120601|2011-12-20 09:00,20,3.342,3.346,3.332,3.337,48
20120601|2011-12-20 09:30,20,3.332,3.333,3.332,3.333,9
20120601|2011-12-20 10:30,20,3.33,3.333,3.321,3.321,26
20120601|2011-12-20 11:00,20,3.33,3.334,3.328,3.333,27
20120601|2011-12-20 12:30,20,3.327,3.337,3.327,3.337,16
20120601|2011-12-20 13:00,20,3.338,3.359,3.338,3.359,48
20120601|2011-12-20 13:30,20,3.37,3.385,3.368,3.385,82
20120601|2011-12-20 14:00,20,3.377,3.377,3.376,3.376,10
20120601|2011-12-20 14:30,20,3.374,3.374,3.374,3.374,1
20120601|2011-12-20 22:30,21,3.367,3.367,3.366,3.366,4
20120601|2011-12-21 06:00,21,3.349,3.349,3.349,3.349,3
20120601|2011-12-21 06:30,21,3.347,3.347,3.347,3.347,5
20120601|2011-12-21 07:00,21,3.361,3.362,3.361,3.362,60
20120601|2011-12-21 07:30,21,3.345,3.348,3.342,3.347,7
20120601|2011-12-21 08:00,21,3.345,3.345,3.341,3.341,72
20120601|2011-12-21 08:30,21,3.353,3.353,3.345,3.346,10
20120601|2011-12-21 09:00,21,3.344,3.353,3.34,3.353,23
20120601|2011-12-21 09:30,21,3.351,3.4,3.351,3.4,24
20120601|2011-12-21 10:00,21,3.4,3.4,3.4,3.4,1
20120601|2011-12-21 10:30,21,3.382,3.399,3.382,3.399,19
20120601|2011-12-21 11:00,21,3.405,3.423,3.405,3.418,38
20120601|2011-12-21 11:30,21,3.418,3.434,3.418,3.43,35
20120601|2011-12-21 12:00,21,3.42,3.42,3.409,3.409,13
20120601|2011-12-21 12:30,21,3.411,3.411,3.395,3.395,49
20120601|2011-12-21 13:00,21,3.393,3.4,3.388,3.399,55
20120601|2011-12-21 13:30,21,3.4,3.409,3.4,3.409,17
20120601|2011-12-21 14:00,21,3.409,3.409,3.409,3.409,15
20120601|2011-12-21 14:30,21,3.411,3.411,3.41,3.41,3
20120601|2011-12-21 15:00,21,3.405,3.405,3.405,3.405,9
20120601|2011-12-22 07:00,22,3.43,3.43,3.425,3.425,45
20120601|2011-12-22 07:30,22,3.441,3.441,3.42,3.42,8
20120601|2011-12-22 08:00,22,3.42,3.428,3.418,3.426,106
20120601|2011-12-22 08:30,22,3.427,3.427,3.421,3.427,43
20120601|2011-12-22 09:00,22,3.425,3.431,3.425,3.431,37
20120601|2011-12-22 09:30,22,3.348,3.369,3.344,3.366,62
20120601|2011-12-22 10:00,22,3.358,3.378,3.358,3.378,21
20120601|2011-12-22 10:30,22,3.38,3.397,3.38,3.381,88
20120601|2011-12-22 11:00,22,3.371,3.378,3.371,3.378,10
20120601|2011-12-22 12:30,22,3.385,3.385,3.385,3.385,5
20120601|2011-12-22 13:00,22,3.396,3.409,3.396,3.403,31
20120601|2011-12-22 14:00,22,3.398,3.398,3.398,3.398,8
20120601|2011-12-22 14:30,22,3.397,3.397,3.397,3.397,3
20120601|2011-12-22 21:00,23,3.38,3.38,3.38,3.38,1
20120601|2011-12-23 07:00,23,3.365,3.365,3.365,3.365,1
20120601|2011-12-23 07:30,23,3.365,3.365,3.355,3.358,10
20120601|2011-12-23 08:00,23,3.36,3.374,3.357,3.374,99
20120601|2011-12-23 08:30,23,3.375,3.383,3.373,3.379,30
20120601|2011-12-23 09:00,23,3.369,3.373,3.366,3.373,3
20120601|2011-12-23 09:30,23,3.377,3.385,3.377,3.382,90
20120601|2011-12-23 10:00,23,3.374,3.377,3.366,3.37,46
20120601|2011-12-23 10:30,23,3.365,3.371,3.365,3.37,19
20120601|2011-12-23 11:00,23,3.372,3.373,3.372,3.373,11
20120601|2011-12-23 11:30,23,3.373,3.373,3.371,3.371,10
20120601|2011-12-23 12:00,23,3.358,3.359,3.354,3.354,14
20120601|2011-12-23 12:30,23,3.351,3.355,3.35,3.355,14
20120601|2011-12-23 13:00,23,3.346,3.36,3.346,3.36,4
20120601|2011-12-26 22:30,27,3.321,3.321,3.321,3.321,4
20120601|2011-12-27 07:30,27,3.356,3.356,3.356,3.356,2
20120601|2011-12-27 08:00,27,3.357,3.398,3.357,3.398,112
20120601|2011-12-27 09:00,27,3.391,3.391,3.385,3.385,21
20120601|2011-12-27 09:30,27,3.374,3.374,3.361,3.361,4
20120601|2011-12-27 10:00,27,3.37,3.37,3.355,3.355,28
20120601|2011-12-27 10:30,27,3.351,3.357,3.349,3.349,18
20120601|2011-12-27 11:00,27,3.35,3.35,3.334,3.334,23
20120601|2011-12-27 11:30,27,3.334,3.334,3.327,3.327,14
20120601|2011-12-27 12:00,27,3.331,3.335,3.331,3.335,14
20120601|2011-12-27 12:30,27,3.342,3.354,3.342,3.346,21
20120601|2011-12-27 13:00,27,3.339,3.347,3.338,3.347,24
20120601|2011-12-27 14:00,27,3.36,3.362,3.36,3.362,8
20120601|2011-12-27 14:30,27,3.361,3.361,3.353,3.353,10
20120601|2011-12-27 15:00,27,3.354,3.354,3.354,3.354,1
20120601|2011-12-27 21:30,28,3.345,3.345,3.345,3.345,4
20120601|2011-12-27 22:30,28,3.338,3.338,3.332,3.332,3
20120601|2011-12-27 23:30,28,3.337,3.337,3.337,3.337,1
20120601|2011-12-28 00:00,28,3.332,3.332,3.332,3.332,1
20120601|2011-12-28 05:30,28,3.324,3.324,3.324,3.324,1
20120601|2011-12-28 07:00,28,3.335,3.352,3.335,3.352,4
20120601|2011-12-28 07:30,28,3.346,3.346,3.333,3.334,5
20120601|2011-12-28 08:00,28,3.332,3.333,3.323,3.327,53
20120601|2011-12-28 08:30,28,3.326,3.327,3.309,3.309,64
20120601|2011-12-28 09:00,28,3.304,3.307,3.304,3.306,34
20120601|2011-12-28 10:00,28,3.314,3.317,3.31,3.317,40
20120601|2011-12-28 10:30,28,3.318,3.348,3.318,3.345,28
20120601|2011-12-28 11:00,28,3.345,3.358,3.341,3.342,21
20120601|2011-12-28 11:30,28,3.343,3.343,3.33,3.33,5
20120601|2011-12-28 12:00,28,3.328,3.328,3.306,3.306,7
20120601|2011-12-28 12:30,28,3.317,3.317,3.317,3.317,1
20120601|2011-12-28 13:00,28,3.316,3.316,3.305,3.306,20
20120601|2011-12-28 13:30,28,3.305,3.311,3.305,3.31,16
20120601|2011-12-28 14:00,28,3.31,3.31,3.307,3.307,2
20120601|2011-12-28 14:30,28,3.308,3.311,3.308,3.311,9
20120601|2011-12-28 15:00,28,3.311,3.311,3.309,3.309,6
20120601|2011-12-28 22:30,29,3.309,3.309,3.309,3.309,1
20120601|2011-12-29 07:00,29,3.31,3.323,3.31,3.315,11
20120601|2011-12-29 07:30,29,3.315,3.319,3.291,3.291,8
20120601|2011-12-29 08:00,29,3.291,3.305,3.289,3.304,121
20120601|2011-12-29 08:30,29,3.303,3.304,3.29,3.303,22
20120601|2011-12-29 09:30,29,3.27,3.286,3.258,3.27,88
20120601|2011-12-29 10:00,29,3.269,3.27,3.251,3.253,29
20120601|2011-12-29 10:30,29,3.248,3.248,3.222,3.225,58
20120601|2011-12-29 11:00,29,3.216,3.216,3.206,3.21,9
20120601|2011-12-29 11:30,29,3.201,3.213,3.201,3.213,16
20120601|2011-12-29 12:00,29,3.212,3.224,3.212,3.214,31
20120601|2011-12-29 12:30,29,3.218,3.218,3.21,3.21,5
20120601|2011-12-29 13:00,29,3.21,3.222,3.21,3.222,22
20120601|2011-12-29 13:30,29,3.221,3.221,3.214,3.214,2
20120601|2011-12-29 14:00,29,3.215,3.215,3.215,3.215,3
20120601|2011-12-29 15:00,29,3.224,3.224,3.224,3.224,1
20120601|2011-12-29 20:00,30,3.2,3.2,3.2,3.2,1
20120601|2011-12-29 20:30,30,3.2,3.2,3.2,3.2,10
20120601|2011-12-29 21:00,30,3.2,3.2,3.2,3.2,10
20120601|2011-12-29 22:00,30,3.196,3.196,3.196,3.196,1
20120601|2011-12-30 02:30,30,3.197,3.197,3.197,3.197,1
20120601|2011-12-30 03:00,30,3.196,3.196,3.196,3.196,1
20120601|2011-12-30 05:30,30,3.182,3.182,3.182,3.182,4
20120601|2011-12-30 07:00,30,3.197,3.22,3.197,3.22,39
20120601|2011-12-30 07:30,30,3.215,3.215,3.19,3.196,17
20120601|2011-12-30 08:00,30,3.195,3.22,3.194,3.218,121
20120601|2011-12-30 08:30,30,3.209,3.21,3.2,3.201,26
20120601|2011-12-30 09:00,30,3.2,3.205,3.19,3.205,30
20120601|2011-12-30 09:30,30,3.204,3.204,3.204,3.204,1
20120601|2011-12-30 10:00,30,3.207,3.207,3.199,3.199,12
20120601|2011-12-30 10:30,30,3.2,3.201,3.179,3.179,43
20120601|2011-12-30 11:00,30,3.189,3.189,3.18,3.186,73
20120601|2011-12-30 11:30,30,3.186,3.186,3.186,3.186,10
20120601|2011-12-30 12:30,30,3.183,3.19,3.182,3.182,57
20120601|2011-12-30 13:00,30,3.179,3.182,3.174,3.181,107
20120601|2011-12-30 13:30,30,3.19,3.192,3.186,3.187,14
20120601|2011-12-30 14:30,30,3.182,3.182,3.168,3.168,5
20120601|2011-12-30 15:00,30,3.172,3.172,3.172,3.172,1
20120601|2011-12-30 15:30,30,3.152,3.152,3.15,3.15,22
20120601|2012-01-03 01:00,3,3.181,3.182,3.181,3.182,3
20120601|2012-01-03 02:30,3,3.158,3.158,3.158,3.158,3
20120601|2012-01-03 03:00,3,3.16,3.16,3.16,3.16,1
20120601|2012-01-03 05:30,3,3.233,3.233,3.233,3.233,1
20120601|2012-01-03 06:00,3,3.242,3.242,3.242,3.242,2
20120601|2012-01-03 06:30,3,3.242,3.244,3.241,3.241,6
20120601|2012-01-03 07:00,3,3.227,3.232,3.218,3.231,73
20120601|2012-01-03 07:30,3,3.224,3.227,3.189,3.189,40
20120601|2012-01-03 08:00,3,3.188,3.189,3.175,3.185,143
20120601|2012-01-03 08:30,3,3.183,3.183,3.151,3.155,71
20120601|2012-01-03 09:00,3,3.133,3.145,3.129,3.145,42
20120601|2012-01-03 09:30,3,3.15,3.17,3.15,3.17,15
20120601|2012-01-03 10:00,3,3.164,3.17,3.163,3.17,17
20120601|2012-01-03 10:30,3,3.165,3.173,3.156,3.173,22
20120601|2012-01-03 11:00,3,3.175,3.2,3.171,3.192,90
20120601|2012-01-03 11:30,3,3.19,3.19,3.171,3.174,43
20120601|2012-01-03 12:00,3,3.175,3.193,3.175,3.193,48
20120601|2012-01-03 12:30,3,3.194,3.198,3.188,3.188,43
20120601|2012-01-03 13:00,3,3.188,3.197,3.185,3.196,49
20120601|2012-01-03 13:30,3,3.195,3.195,3.195,3.195,1
20120601|2012-01-03 14:00,3,3.192,3.195,3.192,3.192,3
20120601|2012-01-03 15:00,3,3.188,3.188,3.187,3.187,3
20120601|2012-01-03 15:30,3,3.187,3.191,3.187,3.191,2
20120601|2012-01-03 16:00,3,3.182,3.182,3.182,3.182,2
20120601|2012-01-04 05:00,4,3.215,3.231,3.215,3.231,3
20120601|2012-01-04 06:30,4,3.24,3.24,3.24,3.24,1
20120601|2012-01-04 07:00,4,3.242,3.245,3.231,3.231,20
20120601|2012-01-04 07:30,4,3.235,3.245,3.235,3.238,94
20120601|2012-01-04 08:00,4,3.236,3.237,3.217,3.226,120
20120601|2012-01-04 08:30,4,3.222,3.246,3.222,3.246,69
20120601|2012-01-04 09:00,4,3.253,3.254,3.249,3.249,11
20120601|2012-01-04 09:30,4,3.237,3.237,3.225,3.226,40
20120601|2012-01-04 10:00,4,3.222,3.227,3.22,3.227,135
20120601|2012-01-04 10:30,4,3.23,3.247,3.228,3.239,11
20120601|2012-01-04 11:00,4,3.237,3.261,3.237,3.261,286
20120601|2012-01-04 11:30,4,3.261,3.279,3.261,3.265,47
20120601|2012-01-04 12:00,4,3.269,3.271,3.265,3.271,11
20120601|2012-01-04 12:30,4,3.271,3.295,3.27,3.293,121
20120601|2012-01-04 13:00,4,3.3,3.3,3.284,3.287,117
20120601|2012-01-04 13:30,4,3.289,3.289,3.287,3.287,2
20120601|2012-01-04 14:00,4,3.29,3.298,3.29,3.297,24
20120601|2012-01-04 14:30,4,3.297,3.301,3.297,3.301,23
20120601|2012-01-04 15:00,4,3.306,3.31,3.306,3.31,16
20120601|2012-01-04 15:30,4,3.306,3.306,3.305,3.305,8
20120601|2012-01-04 16:00,4,3.304,3.304,3.304,3.304,9
20120601|2012-01-04 18:00,5,3.309,3.309,3.309,3.309,5
20120601|2012-01-05 01:00,5,3.292,3.294,3.292,3.294,4
20120601|2012-01-05 03:30,5,3.268,3.268,3.268,3.268,2
20120601|2012-01-05 05:30,5,3.259,3.259,3.259,3.259,3
20120601|2012-01-05 06:30,5,3.235,3.235,3.235,3.235,5
20120601|2012-01-05 07:00,5,3.235,3.24,3.235,3.24,10
20120601|2012-01-05 07:30,5,3.232,3.238,3.22,3.228,62
20120601|2012-01-05 08:00,5,3.224,3.231,3.218,3.228,161
20120601|2012-01-05 08:30,5,3.226,3.228,3.212,3.215,51
20120601|2012-01-05 09:00,5,3.217,3.225,3.205,3.225,99
20120601|2012-01-05 09:30,5,3.234,3.245,3.209,3.234,148
20120601|2012-01-05 10:00,5,3.227,3.23,3.21,3.21,86
20120601|2012-01-05 10:30,5,3.201,3.203,3.17,3.19,126
20120601|2012-01-05 11:00,5,3.192,3.195,3.183,3.183,63
20120601|2012-01-05 11:30,5,3.182,3.182,3.163,3.163,20
20120601|2012-01-05 12:00,5,3.165,3.173,3.162,3.162,19
20120601|2012-01-05 12:30,5,3.162,3.165,3.162,3.165,18
20120601|2012-01-05 13:00,5,3.175,3.195,3.174,3.193,21
20120601|2012-01-05 13:30,5,3.193,3.193,3.188,3.189,22
20120601|2012-01-05 14:30,5,3.184,3.184,3.184,3.184,1
20120601|2012-01-05 15:00,5,3.184,3.184,3.184,3.184,1
20120601|2012-01-05 15:30,5,3.178,3.178,3.176,3.176,25
20120601|2012-01-05 16:00,5,3.174,3.174,3.174,3.174,1
20120601|2012-01-06 01:00,6,3.186,3.189,3.186,3.189,8
20120601|2012-01-06 07:00,6,3.219,3.219,3.217,3.217,23
20120601|2012-01-06 07:30,6,3.211,3.212,3.211,3.212,5
20120601|2012-01-06 08:00,6,3.215,3.235,3.213,3.226,106
20120601|2012-01-06 08:30,6,3.216,3.216,3.201,3.21,100
20120601|2012-01-06 09:00,6,3.2,3.223,3.2,3.223,21
20120601|2012-01-06 09:30,6,3.243,3.243,3.242,3.242,12
20120601|2012-01-06 10:00,6,3.25,3.255,3.245,3.248,37
20120601|2012-01-06 10:30,6,3.245,3.248,3.233,3.238,17
20120601|2012-01-06 11:00,6,3.238,3.246,3.238,3.246,73
20120601|2012-01-06 11:30,6,3.253,3.26,3.252,3.26,138
20120601|2012-01-06 12:00,6,3.248,3.251,3.247,3.247,64
20120601|2012-01-06 12:30,6,3.24,3.243,3.237,3.24,12
20120601|2012-01-06 13:00,6,3.243,3.259,3.243,3.259,62
20120601|2012-01-06 15:00,6,3.268,3.268,3.268,3.268,1
20120601|2012-01-09 00:00,9,3.22,3.22,3.22,3.22,2
20120601|2012-01-09 06:00,9,3.207,3.207,3.207,3.207,5
20120601|2012-01-09 06:30,9,3.21,3.21,3.21,3.21,12
20120601|2012-01-09 07:30,9,3.203,3.203,3.197,3.197,8
20120601|2012-01-09 08:00,9,3.207,3.222,3.205,3.221,112
20120601|2012-01-09 08:30,9,3.223,3.223,3.208,3.209,96
20120601|2012-01-09 09:00,9,3.208,3.217,3.207,3.217,9
20120601|2012-01-09 09:30,9,3.215,3.217,3.208,3.211,56
20120601|2012-01-09 10:00,9,3.211,3.212,3.196,3.212,38
20120601|2012-01-09 10:30,9,3.207,3.224,3.207,3.212,38
20120601|2012-01-09 11:00,9,3.221,3.23,3.217,3.219,30
20120601|2012-01-09 11:30,9,3.23,3.233,3.224,3.224,9
20120601|2012-01-09 12:00,9,3.225,3.225,3.221,3.222,35
20120601|2012-01-09 13:00,9,3.224,3.233,3.214,3.225,82
20120601|2012-01-09 13:30,9,3.222,3.228,3.22,3.228,35
20120601|2012-01-09 14:00,9,3.228,3.228,3.228,3.228,2
20120601|2012-01-09 14:30,9,3.228,3.228,3.228,3.228,9
20120601|2012-01-09 15:00,9,3.23,3.23,3.226,3.226,4
20120601|2012-01-09 15:30,9,3.228,3.228,3.228,3.228,1
20120601|2012-01-09 21:00,10,3.228,3.228,3.228,3.228,1
20120601|2012-01-10 02:30,10,3.233,3.233,3.233,3.233,2
20120601|2012-01-10 03:30,10,3.203,3.208,3.203,3.208,6
20120601|2012-01-10 04:00,10,3.207,3.207,3.207,3.207,1
20120601|2012-01-10 04:30,10,3.206,3.206,3.206,3.206,12
20120601|2012-01-10 05:00,10,3.232,3.232,3.232,3.232,5
20120601|2012-01-10 06:00,10,3.23,3.233,3.23,3.233,4
20120601|2012-01-10 07:00,10,3.24,3.24,3.24,3.24,1
20120601|2012-01-10 07:30,10,3.253,3.253,3.249,3.249,3
20120601|2012-01-10 08:00,10,3.247,3.25,3.222,3.222,109
20120601|2012-01-10 08:30,10,3.212,3.212,3.183,3.183,138
20120601|2012-01-10 09:00,10,3.182,3.191,3.181,3.19,44
20120601|2012-01-10 09:30,10,3.191,3.191,3.169,3.17,62
20120601|2012-01-10 10:00,10,3.168,3.168,3.167,3.168,53
20120601|2012-01-10 10:30,10,3.165,3.166,3.14,3.143,107
20120601|2012-01-10 11:00,10,3.142,3.142,3.12,3.129,193
20120601|2012-01-10 11:30,10,3.128,3.138,3.125,3.126,127
20120601|2012-01-10 12:00,10,3.128,3.138,3.128,3.136,51
20120601|2012-01-10 12:30,10,3.138,3.14,3.138,3.14,12
20120601|2012-01-10 13:00,10,3.136,3.161,3.136,3.157,179
20120601|2012-01-10 13:30,10,3.156,3.157,3.154,3.157,25
20120601|2012-01-10 14:00,10,3.153,3.156,3.153,3.154,9
20120601|2012-01-10 14:30,10,3.15,3.15,3.143,3.143,11
20120601|2012-01-10 15:30,10,3.14,3.14,3.14,3.14,1
20120601|2012-01-10 17:00,11,3.153,3.153,3.153,3.153,4
20120601|2012-01-10 18:00,11,3.139,3.139,3.139,3.139,1
20120601|2012-01-10 22:00,11,3.125,3.125,3.101,3.101,9
20120601|2012-01-10 22:30,11,3.102,3.102,3.102,3.102,2
20120601|2012-01-11 04:30,11,3.096,3.096,3.086,3.09,23
20120601|2012-01-11 06:00,11,3.08,3.08,3.07,3.07,22
20120601|2012-01-11 06:30,11,3.071,3.071,3.069,3.069,8
20120601|2012-01-11 07:00,11,3.062,3.062,3.03,3.044,90
20120601|2012-01-11 07:30,11,3.048,3.052,3.028,3.036,86
20120601|2012-01-11 08:00,11,3.035,3.052,3.031,3.039,181
20120601|2012-01-11 08:30,11,3.038,3.045,3.038,3.045,132
20120601|2012-01-11 09:00,11,3.044,3.044,3.017,3.022,404
20120601|2012-01-11 09:30,11,3.016,3.022,3.001,3.019,135
20120601|2012-01-11 10:00,11,3.015,3.016,2.986,3.003,218
20120601|2012-01-11 10:30,11,3,3,2.988,2.995,98
20120601|2012-01-11 11:00,11,2.996,2.996,2.986,2.991,46
20120601|2012-01-11 11:30,11,2.992,2.992,2.986,2.987,68
20120601|2012-01-11 12:00,11,2.988,2.989,2.965,2.967,164
20120601|2012-01-11 12:30,11,2.976,2.994,2.974,2.992,208
20120601|2012-01-11 13:00,11,2.995,3.014,2.994,3.004,459
20120601|2012-01-11 13:30,11,3.004,3.007,3.001,3.006,116
20120601|2012-01-11 14:00,11,3.002,3.008,3.002,3.008,11
20120601|2012-01-11 14:30,11,3.009,3.016,3.009,3.016,5
20120601|2012-01-11 15:30,11,3.01,3.01,3.005,3.005,9
20120601|2012-01-11 16:00,11,3.004,3.004,3,3,2
20120601|2012-01-11 19:30,12,2.99,2.99,2.99,2.99,5
20120601|2012-01-11 20:00,12,2.98,2.98,2.98,2.98,1
20120601|2012-01-11 22:00,12,2.982,2.982,2.98,2.98,17
20120601|2012-01-12 01:00,12,3.005,3.005,3.005,3.005,1
20120601|2012-01-12 01:30,12,3,3,3,3,3
20120601|2012-01-12 02:30,12,2.984,2.984,2.982,2.982,15
20120601|2012-01-12 03:00,12,2.98,2.98,2.975,2.975,16
20120601|2012-01-12 04:00,12,2.964,2.964,2.964,2.964,1
20120601|2012-01-12 04:30,12,2.959,2.959,2.943,2.943,33
20120601|2012-01-12 05:00,12,2.947,2.947,2.947,2.947,1
20120601|2012-01-12 06:30,12,2.96,2.96,2.955,2.955,4
20120601|2012-01-12 07:00,12,2.942,2.946,2.934,2.934,51
20120601|2012-01-12 08:00,12,2.955,2.957,2.945,2.946,100
20120601|2012-01-12 08:30,12,2.946,2.956,2.945,2.955,108
20120601|2012-01-12 09:00,12,2.959,2.967,2.957,2.958,44
20120601|2012-01-12 09:30,12,2.969,2.969,2.911,2.926,255
20120601|2012-01-12 10:00,12,2.928,2.936,2.905,2.917,219
20120601|2012-01-12 10:30,12,2.922,2.93,2.913,2.929,96
20120601|2012-01-12 11:00,12,2.928,2.935,2.926,2.935,76
20120601|2012-01-12 11:30,12,2.937,2.937,2.926,2.926,18
20120601|2012-01-12 12:00,12,2.92,2.92,2.911,2.918,175
20120601|2012-01-12 12:30,12,2.924,2.934,2.924,2.934,39
20120601|2012-01-12 13:00,12,2.939,2.961,2.937,2.959,447
20120601|2012-01-12 13:30,12,2.959,2.962,2.954,2.96,95
20120601|2012-01-12 14:00,12,2.972,2.972,2.972,2.972,1
20120601|2012-01-12 14:30,12,2.976,2.976,2.976,2.976,11
20120601|2012-01-12 15:00,12,2.98,2.98,2.98,2.98,1
20120601|2012-01-12 16:00,12,2.974,2.974,2.95,2.957,14
20120601|2012-01-12 18:30,13,2.95,2.95,2.95,2.95,1
20120601|2012-01-12 19:30,13,2.933,2.933,2.933,2.933,1
20120601|2012-01-12 21:30,13,2.939,2.939,2.939,2.939,4
20120601|2012-01-13 02:30,13,2.944,2.944,2.942,2.942,5
20120601|2012-01-13 04:30,13,2.922,2.922,2.91,2.91,10
20120601|2012-01-13 05:30,13,2.929,2.929,2.915,2.915,10
20120601|2012-01-13 06:00,13,2.91,2.911,2.91,2.911,5
20120601|2012-01-13 06:30,13,2.926,2.926,2.926,2.926,1
20120601|2012-01-13 07:00,13,2.93,2.939,2.93,2.939,6
20120601|2012-01-13 07:30,13,2.943,2.943,2.919,2.934,39
20120601|2012-01-13 08:00,13,2.933,2.945,2.923,2.945,180
20120601|2012-01-13 08:30,13,2.946,2.954,2.94,2.947,66
20120601|2012-01-13 09:00,13,2.954,2.954,2.949,2.953,32
20120601|2012-01-13 09:30,13,2.933,2.937,2.931,2.933,25
20120601|2012-01-13 10:00,13,2.924,2.926,2.921,2.926,26
20120601|2012-01-13 10:30,13,2.93,2.93,2.923,2.923,81
20120601|2012-01-13 11:00,13,2.92,2.925,2.908,2.908,97
20120601|2012-01-13 11:30,13,2.905,2.918,2.905,2.918,36
20120601|2012-01-13 12:00,13,2.917,2.92,2.904,2.904,135
20120601|2012-01-13 12:30,13,2.914,2.919,2.912,2.919,39
20120601|2012-01-13 13:00,13,2.919,2.929,2.917,2.927,108
20120601|2012-01-13 13:30,13,2.925,2.925,2.903,2.907,39
20120601|2012-01-13 14:00,13,2.908,2.908,2.897,2.9,59
20120601|2012-01-13 14:30,13,2.885,2.887,2.885,2.887,3
20120601|2012-01-13 15:00,13,2.893,2.893,2.893,2.893,1
20120601|2012-01-15 17:00,17,2.85,2.85,2.81,2.81,26
20120601|2012-01-15 17:30,17,2.819,2.819,2.816,2.817,8
20120601|2012-01-15 18:30,17,2.819,2.819,2.819,2.819,18
20120601|2012-01-15 19:00,17,2.823,2.823,2.823,2.823,1
20120601|2012-01-15 20:30,17,2.824,2.824,2.823,2.823,4
20120601|2012-01-15 21:30,17,2.825,2.825,2.819,2.819,2
20120601|2012-01-15 22:00,17,2.819,2.819,2.819,2.819,16
20120601|2012-01-15 22:30,17,2.819,2.821,2.819,2.819,18
20120601|2012-01-15 23:00,17,2.819,2.823,2.819,2.819,15
20120601|2012-01-15 23:30,17,2.819,2.822,2.819,2.819,55
20120601|2012-01-16 00:30,17,2.815,2.815,2.814,2.814,8
20120601|2012-01-16 01:00,17,2.815,2.815,2.815,2.815,11
20120601|2012-01-16 01:30,17,2.81,2.81,2.806,2.806,12
20120601|2012-01-16 02:00,17,2.806,2.81,2.805,2.809,94
20120601|2012-01-16 02:30,17,2.809,2.81,2.808,2.808,7
20120601|2012-01-16 03:00,17,2.805,2.805,2.805,2.805,1
20120601|2012-01-16 04:00,17,2.803,2.803,2.8,2.8,30
20120601|2012-01-16 04:30,17,2.809,2.809,2.809,2.809,1
20120601|2012-01-16 05:30,17,2.806,2.806,2.806,2.806,1
20120601|2012-01-16 06:00,17,2.806,2.806,2.806,2.806,1
20120601|2012-01-16 08:00,17,2.829,2.829,2.829,2.829,1
20120601|2012-01-16 08:30,17,2.785,2.785,2.785,2.785,2
20120601|2012-01-16 09:00,17,2.789,2.793,2.789,2.793,10
20120601|2012-01-16 09:30,17,2.79,2.79,2.79,2.79,1
20120601|2012-01-16 10:30,17,2.801,2.801,2.794,2.794,8
20120601|2012-01-16 12:00,17,2.795,2.796,2.795,2.796,2
20120601|2012-01-16 17:00,17,2.795,2.795,2.795,2.795,2
20120601|2012-01-16 19:00,17,2.792,2.806,2.792,2.806,7
20120601|2012-01-16 20:30,17,2.804,2.805,2.8,2.8,7
20120601|2012-01-16 21:00,17,2.802,2.804,2.802,2.804,7
20120601|2012-01-16 22:00,17,2.802,2.802,2.801,2.801,2
20120601|2012-01-16 22:30,17,2.793,2.798,2.793,2.798,3
20120601|2012-01-17 01:30,17,2.795,2.795,2.795,2.795,20
20120601|2012-01-17 03:30,17,2.792,2.792,2.792,2.792,1
20120601|2012-01-17 04:30,17,2.815,2.82,2.815,2.818,13
20120601|2012-01-17 06:30,17,2.813,2.817,2.813,2.817,2
20120601|2012-01-17 07:00,17,2.823,2.823,2.804,2.81,39
20120601|2012-01-17 07:30,17,2.813,2.821,2.809,2.816,22
20120601|2012-01-17 08:00,17,2.82,2.82,2.786,2.788,132
20120601|2012-01-17 08:30,17,2.786,2.794,2.767,2.77,123
20120601|2012-01-17 09:00,17,2.763,2.763,2.726,2.746,187
20120601|2012-01-17 09:30,17,2.75,2.75,2.722,2.722,125
20120601|2012-01-17 10:00,17,2.725,2.725,2.702,2.715,94
20120601|2012-01-17 10:30,17,2.72,2.742,2.719,2.736,49
20120601|2012-01-17 11:00,17,2.73,2.735,2.705,2.71,94
20120601|2012-01-17 11:30,17,2.705,2.725,2.705,2.725,22
20120601|2012-01-17 12:00,17,2.726,2.728,2.713,2.713,33
20120601|2012-01-17 12:30,17,2.712,2.729,2.712,2.729,205
20120601|2012-01-17 13:00,17,2.725,2.747,2.725,2.745,96
20120601|2012-01-17 13:30,17,2.748,2.752,2.739,2.749,60
20120601|2012-01-17 14:00,17,2.751,2.751,2.741,2.742,30
20120601|2012-01-17 14:30,17,2.737,2.737,2.737,2.737,1
20120601|2012-01-17 15:00,17,2.744,2.744,2.744,2.744,1
20120601|2012-01-17 17:00,18,2.74,2.74,2.74,2.74,1
20120601|2012-01-17 22:30,18,2.743,2.743,2.743,2.743,3
20120601|2012-01-17 23:30,18,2.733,2.733,2.733,2.733,8
20120601|2012-01-18 00:00,18,2.731,2.731,2.73,2.73,7
20120601|2012-01-18 00:30,18,2.73,2.73,2.73,2.73,10
20120601|2012-01-18 01:00,18,2.73,2.73,2.73,2.73,7
20120601|2012-01-18 01:30,18,2.731,2.731,2.728,2.728,51
20120601|2012-01-18 02:00,18,2.731,2.731,2.731,2.731,7
20120601|2012-01-18 02:30,18,2.727,2.727,2.727,2.727,1
20120601|2012-01-18 03:30,18,2.731,2.731,2.731,2.731,2
20120601|2012-01-18 04:00,18,2.731,2.732,2.731,2.731,23
20120601|2012-01-18 04:30,18,2.731,2.739,2.722,2.734,75
20120601|2012-01-18 05:00,18,2.744,2.744,2.744,2.744,39
20120601|2012-01-18 05:30,18,2.744,2.744,2.744,2.744,13
20120601|2012-01-18 06:00,18,2.755,2.768,2.755,2.768,43
20120601|2012-01-18 06:30,18,2.767,2.776,2.767,2.776,17
20120601|2012-01-18 07:00,18,2.764,2.774,2.764,2.774,13
20120601|2012-01-18 07:30,18,2.763,2.783,2.763,2.783,120
20120601|2012-01-18 08:00,18,2.776,2.781,2.758,2.768,64
20120601|2012-01-18 08:30,18,2.777,2.777,2.761,2.761,36
20120601|2012-01-18 09:00,18,2.754,2.76,2.735,2.739,211
20120601|2012-01-18 09:30,18,2.751,2.76,2.751,2.753,8
20120601|2012-01-18 10:00,18,2.772,2.772,2.748,2.748,62
20120601|2012-01-18 10:30,18,2.751,2.751,2.71,2.71,88
20120601|2012-01-18 11:00,18,2.717,2.734,2.707,2.734,343
20120601|2012-01-18 11:30,18,2.729,2.729,2.723,2.723,21
20120601|2012-01-18 12:00,18,2.725,2.737,2.724,2.734,47
20120601|2012-01-18 12:30,18,2.735,2.742,2.731,2.731,20
20120601|2012-01-18 13:00,18,2.731,2.746,2.731,2.743,178
20120601|2012-01-18 13:30,18,2.738,2.749,2.738,2.749,176
20120601|2012-01-18 14:00,18,2.743,2.746,2.743,2.743,12
20120601|2012-01-18 14:30,18,2.745,2.745,2.745,2.745,2
20120601|2012-01-18 15:00,18,2.746,2.751,2.746,2.751,2
20120601|2012-01-18 16:00,18,2.749,2.749,2.749,2.749,3
20120601|2012-01-18 18:30,19,2.747,2.747,2.747,2.747,2
20120601|2012-01-18 19:30,19,2.741,2.741,2.741,2.741,2
20120601|2012-01-18 21:00,19,2.741,2.741,2.736,2.736,5
20120601|2012-01-18 22:00,19,2.717,2.717,2.698,2.702,5
20120601|2012-01-18 22:30,19,2.692,2.692,2.691,2.691,2
20120601|2012-01-18 23:30,19,2.707,2.707,2.707,2.707,6
20120601|2012-01-19 01:00,19,2.707,2.707,2.706,2.706,30
20120601|2012-01-19 03:00,19,2.706,2.706,2.703,2.703,6
20120601|2012-01-19 03:30,19,2.692,2.692,2.692,2.692,1
20120601|2012-01-19 04:00,19,2.696,2.696,2.696,2.696,1
20120601|2012-01-19 06:30,19,2.708,2.708,2.708,2.708,1
20120601|2012-01-19 07:00,19,2.703,2.703,2.678,2.678,70
20120601|2012-01-19 07:30,19,2.682,2.696,2.682,2.695,96
20120601|2012-01-19 08:00,19,2.697,2.704,2.69,2.691,96
20120601|2012-01-19 08:30,19,2.692,2.698,2.689,2.694,42
20120601|2012-01-19 09:00,19,2.689,2.689,2.669,2.673,59
20120601|2012-01-19 09:30,19,2.69,2.692,2.629,2.632,156
20120601|2012-01-19 10:00,19,2.631,2.645,2.63,2.63,54
20120601|2012-01-19 10:30,19,2.631,2.636,2.617,2.621,110
20120601|2012-01-19 11:00,19,2.624,2.641,2.624,2.63,58
20120601|2012-01-19 11:30,19,2.63,2.632,2.619,2.629,53
20120601|2012-01-19 12:00,19,2.63,2.636,2.63,2.634,5
20120601|2012-01-19 12:30,19,2.632,2.632,2.616,2.619,91
20120601|2012-01-19 13:00,19,2.613,2.622,2.609,2.62,264
20120601|2012-01-19 13:30,19,2.619,2.619,2.61,2.613,37
20120601|2012-01-19 14:00,19,2.613,2.613,2.6,2.6,55
20120601|2012-01-19 14:30,19,2.608,2.618,2.608,2.618,12
20120601|2012-01-19 15:00,19,2.609,2.609,2.607,2.607,8
20120601|2012-01-19 15:30,19,2.607,2.607,2.601,2.605,37
20120601|2012-01-19 19:00,20,2.6,2.6,2.6,2.6,2
20120601|2012-01-19 20:30,20,2.597,2.597,2.597,2.597,3
20120601|2012-01-19 21:00,20,2.601,2.601,2.601,2.601,2
20120601|2012-01-19 22:00,20,2.61,2.61,2.61,2.61,10
20120601|2012-01-19 22:30,20,2.619,2.619,2.619,2.619,1
20120601|2012-01-20 01:30,20,2.629,2.629,2.622,2.622,29
20120601|2012-01-20 02:00,20,2.622,2.625,2.622,2.625,18
20120601|2012-01-20 02:30,20,2.624,2.625,2.624,2.625,17
20120601|2012-01-20 03:30,20,2.625,2.626,2.624,2.624,14
20120601|2012-01-20 05:00,20,2.635,2.635,2.635,2.635,3
20120601|2012-01-20 05:30,20,2.64,2.64,2.64,2.64,6
20120601|2012-01-20 07:00,20,2.623,2.623,2.601,2.604,37
20120601|2012-01-20 07:30,20,2.605,2.609,2.59,2.59,72
20120601|2012-01-20 08:00,20,2.596,2.637,2.596,2.637,130
20120601|2012-01-20 08:30,20,2.638,2.64,2.629,2.64,17
20120601|2012-01-20 09:00,20,2.645,2.662,2.639,2.64,82
20120601|2012-01-20 09:30,20,2.64,2.645,2.634,2.634,60
20120601|2012-01-20 10:00,20,2.631,2.631,2.617,2.627,145
20120601|2012-01-20 10:30,20,2.626,2.627,2.615,2.627,128
20120601|2012-01-20 11:00,20,2.634,2.661,2.633,2.653,36
20120601|2012-01-20 11:30,20,2.65,2.65,2.636,2.65,42
20120601|2012-01-20 12:00,20,2.64,2.662,2.636,2.662,23
20120601|2012-01-20 12:30,20,2.66,2.673,2.658,2.667,28
20120601|2012-01-20 13:00,20,2.67,2.68,2.666,2.68,150
20120601|2012-01-20 13:30,20,2.679,2.702,2.679,2.702,51
20120601|2012-01-20 14:00,20,2.704,2.704,2.7,2.7,7
20120601|2012-01-20 14:30,20,2.705,2.705,2.683,2.683,26
20120601|2012-01-20 15:00,20,2.678,2.678,2.678,2.678,1
20120601|2012-01-20 15:30,20,2.68,2.68,2.68,2.68,1
20120601|2012-01-22 17:00,23,2.63,2.63,2.623,2.623,15
20120601|2012-01-22 17:30,23,2.621,2.621,2.621,2.621,1
20120601|2012-01-22 18:00,23,2.63,2.63,2.63,2.63,3
20120601|2012-01-22 18:30,23,2.63,2.63,2.63,2.63,3
20120601|2012-01-22 20:30,23,2.63,2.63,2.63,2.63,2
20120601|2012-01-22 21:00,23,2.631,2.631,2.631,2.631,2
20120601|2012-01-22 21:30,23,2.612,2.612,2.612,2.612,5
20120601|2012-01-22 23:30,23,2.635,2.635,2.635,2.635,1
20120601|2012-01-23 01:30,23,2.624,2.624,2.624,2.624,1
20120601|2012-01-23 02:00,23,2.609,2.609,2.609,2.609,7
20120601|2012-01-23 02:30,23,2.605,2.605,2.605,2.605,1
20120601|2012-01-23 03:00,23,2.607,2.607,2.607,2.607,1
20120601|2012-01-23 04:30,23,2.613,2.62,2.613,2.62,2
20120601|2012-01-23 05:00,23,2.629,2.629,2.629,2.629,6
20120601|2012-01-23 06:00,23,2.652,2.652,2.652,2.652,2
20120601|2012-01-23 06:30,23,2.66,2.71,2.66,2.697,92
20120601|2012-01-23 07:00,23,2.745,2.92,2.745,2.879,366
20120601|2012-01-23 07:30,23,2.864,2.897,2.815,2.866,126
20120601|2012-01-23 08:00,23,2.854,2.854,2.789,2.794,200
20120601|2012-01-23 08:30,23,2.803,2.845,2.803,2.83,164
20120601|2012-01-23 09:00,23,2.823,2.83,2.769,2.769,57
20120601|2012-01-23 09:30,23,2.771,2.788,2.766,2.788,28
20120601|2012-01-23 10:00,23,2.781,2.801,2.774,2.788,26
20120601|2012-01-23 10:30,23,2.796,2.803,2.791,2.795,44
20120601|2012-01-23 11:00,23,2.807,2.84,2.801,2.823,615
20120601|2012-01-23 11:30,23,2.825,2.834,2.82,2.834,7
20120601|2012-01-23 12:00,23,2.831,2.846,2.831,2.842,62
20120601|2012-01-23 12:30,23,2.84,2.874,2.84,2.867,130
20120601|2012-01-23 13:00,23,2.87,2.89,2.865,2.889,168
20120601|2012-01-23 13:30,23,2.891,2.918,2.887,2.916,118
20120601|2012-01-23 14:00,23,2.917,2.918,2.913,2.913,38
20120601|2012-01-23 14:30,23,2.907,2.911,2.906,2.911,11
20120601|2012-01-23 15:00,23,2.917,2.928,2.914,2.927,83
20120601|2012-01-23 15:30,23,2.968,2.979,2.968,2.975,104
20120601|2012-01-23 16:00,23,2.97,2.971,2.97,2.971,8
20120601|2012-01-23 18:30,24,2.929,2.929,2.929,2.929,1
20120601|2012-01-23 20:00,24,2.928,2.929,2.928,2.929,2
20120601|2012-01-23 21:00,24,2.94,2.94,2.94,2.94,4
20120601|2012-01-23 22:00,24,2.937,2.938,2.937,2.938,3
20120601|2012-01-23 23:00,24,2.924,2.93,2.923,2.926,25
20120601|2012-01-24 02:00,24,2.92,2.92,2.92,2.92,1
20120601|2012-01-24 02:30,24,2.923,2.923,2.923,2.923,1
20120601|2012-01-24 03:30,24,2.923,2.927,2.923,2.927,4
20120601|2012-01-24 05:00,24,2.95,2.95,2.95,2.95,6
20120601|2012-01-24 05:30,24,2.945,2.945,2.943,2.943,2
20120601|2012-01-24 06:00,24,2.968,2.979,2.947,2.96,10
20120601|2012-01-24 06:30,24,2.967,2.989,2.961,2.989,52
20120601|2012-01-24 07:00,24,2.995,3.027,2.973,2.974,177
20120601|2012-01-24 07:30,24,2.945,2.945,2.915,2.934,70
20120601|2012-01-24 08:00,24,2.926,2.975,2.918,2.97,326
20120601|2012-01-24 08:30,24,2.965,2.986,2.963,2.986,231
20120601|2012-01-24 09:00,24,2.989,3.019,2.977,3,190
20120601|2012-01-24 09:30,24,2.99,2.996,2.949,2.949,92
20120601|2012-01-24 10:00,24,2.949,2.963,2.904,2.922,103
20120601|2012-01-24 10:30,24,2.923,2.923,2.886,2.917,281
20120601|2012-01-24 11:00,24,2.923,2.944,2.915,2.915,119
20120601|2012-01-24 11:30,24,2.915,2.929,2.915,2.928,71
20120601|2012-01-24 12:00,24,2.935,2.948,2.913,2.913,80
20120601|2012-01-24 12:30,24,2.919,2.923,2.894,2.9,93
20120601|2012-01-24 13:00,24,2.893,2.924,2.887,2.922,208
20120601|2012-01-24 13:30,24,2.924,2.924,2.908,2.909,49
20120601|2012-01-24 14:00,24,2.915,2.918,2.911,2.911,49
20120601|2012-01-24 14:30,24,2.914,2.918,2.91,2.918,20
20120601|2012-01-24 15:00,24,2.921,2.922,2.919,2.92,14
20120601|2012-01-24 15:30,24,2.922,2.927,2.922,2.927,8
20120601|2012-01-24 20:30,25,2.958,2.958,2.958,2.958,1
20120601|2012-01-25 00:00,25,2.955,2.955,2.955,2.955,1
20120601|2012-01-25 01:00,25,2.954,2.954,2.954,2.954,1
20120601|2012-01-25 04:00,25,2.992,2.992,2.992,2.992,1
20120601|2012-01-25 04:30,25,2.993,2.993,2.993,2.993,1
20120601|2012-01-25 06:00,25,2.993,2.996,2.993,2.996,7
20120601|2012-01-25 06:30,25,2.987,2.988,2.976,2.976,32
20120601|2012-01-25 07:00,25,2.975,2.977,2.965,2.975,50
20120601|2012-01-25 07:30,25,2.975,2.979,2.953,2.958,63
20120601|2012-01-25 08:00,25,2.96,2.967,2.944,2.949,244
20120601|2012-01-25 08:30,25,2.95,2.993,2.949,2.975,159
20120601|2012-01-25 09:00,25,2.972,2.98,2.96,2.964,65
20120601|2012-01-25 09:30,25,2.965,3.015,2.961,3.003,352
20120601|2012-01-25 10:00,25,3.02,3.029,2.984,3.015,115
20120601|2012-01-25 10:30,25,3.019,3.06,3.01,3.011,372
20120601|2012-01-25 11:00,25,3.01,3.025,3,3.016,237
20120601|2012-01-25 11:30,25,3.024,3.038,3.004,3.004,88
20120601|2012-01-25 12:00,25,3.001,3.001,2.973,2.998,79
20120601|2012-01-25 12:30,25,2.982,3.004,2.976,2.986,41
20120601|2012-01-25 13:00,25,2.987,3.028,2.987,3.028,283
20120601|2012-01-25 13:30,25,3.023,3.027,3.013,3.025,27
20120601|2012-01-25 14:00,25,3.025,3.026,3.025,3.026,3
20120601|2012-01-25 14:30,25,3.029,3.03,3.029,3.029,9
20120601|2012-01-25 15:00,25,3.035,3.038,3.033,3.038,11
20120601|2012-01-25 16:00,25,3.044,3.044,3.044,3.044,1
20120601|2012-01-25 18:00,26,3.05,3.05,3.05,3.05,38
20120601|2012-01-25 18:30,26,3.05,3.05,3.05,3.05,4
20120601|2012-01-25 19:30,26,3.04,3.04,3.04,3.04,1
20120601|2012-01-25 20:00,26,3.04,3.04,3.04,3.04,5
20120601|2012-01-25 21:00,26,3.04,3.04,3.04,3.04,3
20120601|2012-01-25 21:30,26,3.04,3.04,3.04,3.04,6
20120601|2012-01-25 22:00,26,3.04,3.04,3.04,3.04,3
20120601|2012-01-26 00:30,26,3.054,3.054,3.052,3.053,10
20120601|2012-01-26 01:00,26,3.053,3.053,3.053,3.053,2
20120601|2012-01-26 02:00,26,3.062,3.062,3.058,3.058,20
20120601|2012-01-26 03:00,26,3.07,3.07,3.069,3.07,3
20120601|2012-01-26 04:00,26,3.072,3.074,3.072,3.074,4
20120601|2012-01-26 04:30,26,3.076,3.076,3.076,3.076,4
20120601|2012-01-26 05:00,26,3.072,3.074,3.068,3.074,24
20120601|2012-01-26 05:30,26,3.07,3.07,3.07,3.07,4
20120601|2012-01-26 06:00,26,3.068,3.068,3.068,3.068,2
20120601|2012-01-26 06:30,26,3.04,3.04,3.028,3.028,8
20120601|2012-01-26 07:00,26,3.034,3.034,3.007,3.01,108
20120601|2012-01-26 07:30,26,2.998,3.006,2.972,2.974,98
20120601|2012-01-26 08:00,26,2.975,2.995,2.971,2.979,306
20120601|2012-01-26 08:30,26,2.982,2.983,2.96,2.964,115
20120601|2012-01-26 09:00,26,2.965,3.003,2.963,2.985,103
20120601|2012-01-26 09:30,26,3.005,3.022,2.926,2.94,325
20120601|2012-01-26 10:00,26,2.947,2.947,2.856,2.866,649
20120601|2012-01-26 10:30,26,2.863,2.88,2.845,2.851,353
20120601|2012-01-26 11:00,26,2.851,2.877,2.847,2.877,193
20120601|2012-01-26 11:30,26,2.877,2.897,2.873,2.873,56
20120601|2012-01-26 12:00,26,2.872,2.888,2.872,2.88,45
20120601|2012-01-26 12:30,26,2.878,2.897,2.867,2.897,51
20120601|2012-01-26 13:00,26,2.894,2.925,2.894,2.925,381
20120601|2012-01-26 13:30,26,2.926,2.926,2.918,2.923,137
20120601|2012-01-26 14:00,26,2.921,2.922,2.914,2.914,33
20120601|2012-01-26 14:30,26,2.912,2.912,2.906,2.906,5
20120601|2012-01-26 15:30,26,2.918,2.919,2.916,2.916,23
20120601|2012-01-26 16:00,26,2.915,2.916,2.915,2.916,15
20120601|2012-01-26 21:30,27,2.885,2.886,2.88,2.886,10
20120601|2012-01-26 23:30,27,2.904,2.905,2.902,2.903,34
20120601|2012-01-27 00:30,27,2.917,2.917,2.917,2.917,3
20120601|2012-01-27 03:00,27,2.919,2.919,2.915,2.915,31
20120601|2012-01-27 05:00,27,2.93,2.93,2.93,2.93,2
20120601|2012-01-27 06:30,27,2.914,2.924,2.902,2.924,11
20120601|2012-01-27 07:00,27,2.915,2.915,2.89,2.896,35
20120601|2012-01-27 07:30,27,2.909,2.924,2.905,2.905,47
20120601|2012-01-27 08:00,27,2.913,2.915,2.876,2.878,115
20120601|2012-01-27 08:30,27,2.877,2.918,2.875,2.903,149
20120601|2012-01-27 09:00,27,2.903,2.904,2.898,2.904,28
20120601|2012-01-27 09:30,27,2.927,2.927,2.879,2.879,281
20120601|2012-01-27 10:00,27,2.884,2.91,2.875,2.903,32
20120601|2012-01-27 10:30,27,2.917,2.983,2.914,2.95,302
20120601|2012-01-27 11:00,27,2.964,2.987,2.964,2.971,30
20120601|2012-01-27 11:30,27,2.964,2.968,2.951,2.968,123
20120601|2012-01-27 12:00,27,2.953,2.961,2.932,2.961,163
20120601|2012-01-27 12:30,27,2.964,2.978,2.963,2.963,49
20120601|2012-01-27 13:00,27,2.973,3.019,2.957,3.012,306
20120601|2012-01-27 13:30,27,3.01,3.01,3.002,3.009,52
20120601|2012-01-27 14:00,27,3.017,3.026,3.015,3.025,39
20120601|2012-01-27 14:30,27,3.021,3.021,3.014,3.014,2
20120601|2012-01-27 15:00,27,3.013,3.026,3.013,3.026,9
20120601|2012-01-29 17:00,30,3.065,3.065,3.065,3.065,10
20120601|2012-01-29 17:30,30,3.066,3.074,3.063,3.074,29
20120601|2012-01-29 18:00,30,3.076,3.077,3.076,3.077,12
20120601|2012-01-29 18:30,30,3.076,3.076,3.055,3.055,11
20120601|2012-01-29 19:00,30,3.065,3.065,3.062,3.063,22
20120601|2012-01-29 21:30,30,3.06,3.062,3.059,3.06,31
20120601|2012-01-29 22:30,30,3.061,3.061,3.061,3.061,1
20120601|2012-01-29 23:00,30,3.056,3.056,3.056,3.056,2
20120601|2012-01-30 00:00,30,3.053,3.053,3.053,3.053,1
20120601|2012-01-30 01:00,30,3.061,3.062,3.061,3.062,9
20120601|2012-01-30 02:00,30,3.041,3.042,3.041,3.042,2
20120601|2012-01-30 02:30,30,3.04,3.04,3.04,3.04,1
20120601|2012-01-30 04:30,30,3.041,3.042,3.041,3.042,3
20120601|2012-01-30 05:30,30,3.03,3.049,3.03,3.049,3
20120601|2012-01-30 06:00,30,3.039,3.039,3.028,3.032,21
20120601|2012-01-30 06:30,30,2.988,2.988,2.973,2.978,70
20120601|2012-01-30 07:00,30,2.977,2.978,2.96,2.978,89
20120601|2012-01-30 07:30,30,2.987,2.987,2.972,2.981,80
20120601|2012-01-30 08:00,30,2.98,3.012,2.976,3.005,151
20120601|2012-01-30 08:30,30,3.008,3.028,3.001,3.019,157
20120601|2012-01-30 09:00,30,3.012,3.015,3.01,3.01,29
20120601|2012-01-30 09:30,30,3.019,3.04,3.019,3.034,41
20120601|2012-01-30 10:00,30,3.021,3.029,2.993,3.025,77
20120601|2012-01-30 10:30,30,3.028,3.045,3.025,3.034,38
20120601|2012-01-30 11:00,30,3.02,3.022,2.967,2.982,255
20120601|2012-01-30 11:30,30,2.977,3,2.977,2.998,58
20120601|2012-01-30 12:00,30,2.997,2.997,2.994,2.994,14
20120601|2012-01-30 12:30,30,2.984,2.985,2.97,2.972,36
20120601|2012-01-30 13:00,30,2.972,2.982,2.958,2.96,135
20120601|2012-01-30 13:30,30,2.96,2.96,2.952,2.952,54
20120601|2012-01-30 14:00,30,2.942,2.943,2.942,2.943,29
20120601|2012-01-30 14:30,30,2.945,2.945,2.909,2.91,22
20120601|2012-01-30 15:00,30,2.917,2.92,2.914,2.916,221
20120601|2012-01-30 15:30,30,2.914,2.915,2.903,2.903,45
20120601|2012-01-30 22:30,31,2.908,2.908,2.908,2.908,1
20120601|2012-01-30 23:00,31,2.911,2.913,2.911,2.913,23
20120601|2012-01-30 23:30,31,2.913,2.915,2.912,2.914,14
20120601|2012-01-31 00:00,31,2.916,2.917,2.916,2.916,18
20120601|2012-01-31 00:30,31,2.915,2.92,2.915,2.92,38
20120601|2012-01-31 01:00,31,2.92,2.922,2.919,2.922,135
20120601|2012-01-31 01:30,31,2.92,2.923,2.92,2.923,54
20120601|2012-01-31 02:00,31,2.922,2.922,2.922,2.922,34
20120601|2012-01-31 02:30,31,2.924,2.924,2.924,2.924,3
20120601|2012-01-31 03:00,31,2.923,2.923,2.922,2.922,6
20120601|2012-01-31 05:00,31,2.919,2.919,2.909,2.909,10
20120601|2012-01-31 06:00,31,2.885,2.885,2.865,2.865,20
20120601|2012-01-31 06:30,31,2.829,2.831,2.828,2.828,21
20120601|2012-01-31 07:00,31,2.84,2.844,2.812,2.837,122
20120601|2012-01-31 07:30,31,2.838,2.841,2.82,2.827,75
20120601|2012-01-31 08:00,31,2.829,2.841,2.819,2.821,157
20120601|2012-01-31 08:30,31,2.818,2.827,2.815,2.825,58
20120601|2012-01-31 09:00,31,2.83,2.83,2.822,2.824,80
20120601|2012-01-31 09:30,31,2.815,2.815,2.794,2.801,124
20120601|2012-01-31 10:00,31,2.804,2.804,2.796,2.798,7
20120601|2012-01-31 10:30,31,2.804,2.81,2.777,2.794,49
20120601|2012-01-31 11:00,31,2.786,2.8,2.783,2.795,57
20120601|2012-01-31 11:30,31,2.794,2.812,2.794,2.804,97
20120601|2012-01-31 12:00,31,2.805,2.816,2.799,2.816,97
20120601|2012-01-31 12:30,31,2.819,2.819,2.806,2.806,160
20120601|2012-01-31 13:00,31,2.806,2.826,2.805,2.805,214
20120601|2012-01-31 13:30,31,2.804,2.808,2.802,2.805,153
20120601|2012-01-31 14:00,31,2.806,2.806,2.78,2.783,14
20120601|2012-01-31 14:30,31,2.785,2.785,2.771,2.778,25
20120601|2012-01-31 15:00,31,2.778,2.783,2.778,2.783,11
20120601|2012-01-31 15:30,31,2.779,2.779,2.773,2.773,4
20120601|2012-01-31 16:00,31,2.776,2.776,2.776,2.776,3
20120601|2012-01-31 17:00,1,2.765,2.765,2.76,2.76,2
20120601|2012-01-31 19:00,1,2.76,2.76,2.76,2.76,3
20120601|2012-01-31 19:30,1,2.753,2.755,2.753,2.755,2
20120601|2012-01-31 20:00,1,2.755,2.755,2.755,2.755,6
20120601|2012-01-31 23:30,1,2.766,2.77,2.766,2.77,15
20120601|2012-02-01 00:30,1,2.778,2.778,2.778,2.778,38
20120601|2012-02-01 01:30,1,2.769,2.769,2.764,2.764,23
20120601|2012-02-01 02:00,1,2.772,2.773,2.772,2.773,3
20120601|2012-02-01 05:30,1,2.739,2.739,2.739,2.739,1
20120601|2012-02-01 06:00,1,2.73,2.73,2.73,2.73,1
20120601|2012-02-01 06:30,1,2.71,2.71,2.693,2.694,29
20120601|2012-02-01 07:00,1,2.68,2.698,2.68,2.687,38
20120601|2012-02-01 07:30,1,2.69,2.69,2.681,2.689,85
20120601|2012-02-01 08:00,1,2.69,2.74,2.69,2.735,286
20120601|2012-02-01 08:30,1,2.734,2.765,2.714,2.714,129
20120601|2012-02-01 09:00,1,2.713,2.724,2.707,2.72,102
20120601|2012-02-01 09:30,1,2.723,2.741,2.723,2.738,33
20120601|2012-02-01 10:00,1,2.721,2.738,2.721,2.726,67
20120601|2012-02-01 10:30,1,2.733,2.74,2.709,2.725,120
20120601|2012-02-01 11:00,1,2.726,2.738,2.722,2.738,122
20120601|2012-02-01 11:30,1,2.728,2.729,2.722,2.729,44
20120601|2012-02-01 12:00,1,2.726,2.733,2.72,2.732,67
20120601|2012-02-01 12:30,1,2.735,2.737,2.733,2.737,27
20120601|2012-02-01 13:00,1,2.737,2.737,2.713,2.717,139
20120601|2012-02-01 13:30,1,2.715,2.715,2.697,2.698,145
20120601|2012-02-01 14:00,1,2.7,2.7,2.697,2.699,332
20120601|2012-02-01 14:30,1,2.698,2.715,2.698,2.715,7
20120601|2012-02-01 15:00,1,2.72,2.72,2.716,2.716,10
20120601|2012-02-01 15:30,1,2.72,2.72,2.72,2.72,13
20120601|2012-02-01 17:00,2,2.726,2.726,2.726,2.726,1
20120601|2012-02-01 17:30,2,2.733,2.733,2.733,2.733,1
20120601|2012-02-01 18:00,2,2.735,2.735,2.735,2.735,1
20120601|2012-02-01 21:00,2,2.729,2.729,2.729,2.729,1
20120601|2012-02-01 23:30,2,2.735,2.736,2.735,2.736,12
20120601|2012-02-02 01:00,2,2.733,2.734,2.733,2.734,3
20120601|2012-02-02 01:30,2,2.737,2.737,2.737,2.737,3
20120601|2012-02-02 02:00,2,2.737,2.737,2.737,2.737,1
20120601|2012-02-02 04:00,2,2.776,2.781,2.776,2.781,2
20120601|2012-02-02 05:00,2,2.75,2.759,2.75,2.759,20
20120601|2012-02-02 07:00,2,2.725,2.725,2.69,2.705,71
20120601|2012-02-02 07:30,2,2.7,2.733,2.7,2.731,51
20120601|2012-02-02 08:00,2,2.731,2.741,2.724,2.732,164
20120601|2012-02-02 08:30,2,2.736,2.75,2.73,2.75,71
20120601|2012-02-02 09:00,2,2.749,2.764,2.742,2.745,50
20120601|2012-02-02 09:30,2,2.741,2.788,2.728,2.782,171
20120601|2012-02-02 10:00,2,2.773,2.807,2.766,2.802,131
20120601|2012-02-02 10:30,2,2.803,2.813,2.795,2.795,117
20120601|2012-02-02 11:00,2,2.784,2.802,2.784,2.797,96
20120601|2012-02-02 11:30,2,2.805,2.857,2.803,2.842,166
20120601|2012-02-02 12:00,2,2.84,2.847,2.83,2.83,37
20120601|2012-02-02 12:30,2,2.833,2.883,2.825,2.864,216
20120601|2012-02-02 13:00,2,2.859,2.906,2.841,2.905,628
20120601|2012-02-02 13:30,2,2.905,2.905,2.902,2.902,17
20120601|2012-02-02 14:00,2,2.913,2.914,2.887,2.889,34
20120601|2012-02-02 14:30,2,2.891,2.896,2.888,2.89,15
20120601|2012-02-02 15:00,2,2.895,2.895,2.895,2.895,3
20120601|2012-02-02 15:30,2,2.923,2.925,2.923,2.925,3
20120601|2012-02-02 16:00,2,2.91,2.91,2.91,2.91,8
20120601|2012-02-02 21:00,3,2.898,2.898,2.898,2.898,1
20120601|2012-02-02 23:00,3,2.855,2.86,2.855,2.86,24
20120601|2012-02-02 23:30,3,2.873,2.874,2.873,2.874,13
20120601|2012-02-03 05:00,3,2.851,2.851,2.85,2.85,17
20120601|2012-02-03 05:30,3,2.843,2.843,2.843,2.843,2
20120601|2012-02-03 06:00,3,2.824,2.824,2.823,2.823,4
20120601|2012-02-03 06:30,3,2.822,2.836,2.82,2.836,16
20120601|2012-02-03 07:00,3,2.855,2.856,2.828,2.839,123
20120601|2012-02-03 07:30,3,2.839,2.863,2.832,2.863,217
20120601|2012-02-03 08:00,3,2.859,2.883,2.85,2.855,158
20120601|2012-02-03 08:30,3,2.848,2.851,2.83,2.835,74
20120601|2012-02-03 09:00,3,2.837,2.847,2.832,2.847,6
20120601|2012-02-03 09:30,3,2.856,2.856,2.849,2.855,26
20120601|2012-02-03 10:00,3,2.86,2.872,2.847,2.847,60
20120601|2012-02-03 10:30,3,2.846,2.846,2.82,2.833,80
20120601|2012-02-03 11:00,3,2.836,2.842,2.83,2.836,123
20120601|2012-02-03 11:30,3,2.834,2.842,2.829,2.834,35
20120601|2012-02-03 12:00,3,2.843,2.886,2.843,2.886,87
20120601|2012-02-03 12:30,3,2.882,2.923,2.882,2.904,286
20120601|2012-02-03 13:00,3,2.912,2.918,2.874,2.879,169
20120601|2012-02-03 13:30,3,2.879,2.887,2.879,2.887,64
20120601|2012-02-03 14:00,3,2.915,2.915,2.902,2.906,64
20120601|2012-02-03 14:30,3,2.895,2.9,2.887,2.887,7
20120601|2012-02-03 15:00,3,2.883,2.883,2.883,2.883,1
20120601|2012-02-05 17:00,6,2.857,2.857,2.857,2.857,1
20120601|2012-02-05 20:00,6,2.855,2.855,2.855,2.855,1
20120601|2012-02-05 21:00,6,2.856,2.856,2.856,2.856,1
20120601|2012-02-05 22:00,6,2.857,2.861,2.857,2.861,9
20120601|2012-02-06 00:30,6,2.849,2.849,2.849,2.849,3
20120601|2012-02-06 01:00,6,2.849,2.849,2.849,2.849,13
20120601|2012-02-06 01:30,6,2.846,2.846,2.846,2.846,1
20120601|2012-02-06 02:00,6,2.847,2.847,2.845,2.845,4
20120601|2012-02-06 02:30,6,2.849,2.871,2.849,2.864,36
20120601|2012-02-06 03:00,6,2.86,2.86,2.86,2.86,1
20120601|2012-02-06 04:00,6,2.855,2.855,2.855,2.855,1
20120601|2012-02-06 05:00,6,2.919,2.928,2.919,2.928,5
20120601|2012-02-06 06:00,6,2.91,2.91,2.91,2.91,1
20120601|2012-02-06 07:00,6,2.907,2.907,2.854,2.854,79
20120601|2012-02-06 07:30,6,2.88,2.88,2.851,2.864,17
20120601|2012-02-06 08:00,6,2.868,2.931,2.868,2.93,182
20120601|2012-02-06 08:30,6,2.933,2.935,2.915,2.919,44
20120601|2012-02-06 09:00,6,2.92,2.925,2.892,2.895,111
20120601|2012-02-06 09:30,6,2.891,2.891,2.868,2.878,116
20120601|2012-02-06 10:00,6,2.88,2.893,2.87,2.886,64
20120601|2012-02-06 10:30,6,2.893,2.893,2.876,2.878,53
20120601|2012-02-06 11:00,6,2.879,2.891,2.875,2.883,154
20120601|2012-02-06 11:30,6,2.897,2.909,2.896,2.909,33
20120601|2012-02-06 12:00,6,2.908,2.93,2.908,2.93,52
20120601|2012-02-06 12:30,6,2.927,2.927,2.915,2.915,14
20120601|2012-02-06 13:00,6,2.911,2.957,2.911,2.952,176
20120601|2012-02-06 13:30,6,2.952,2.964,2.947,2.955,96
20120601|2012-02-06 14:00,6,2.958,2.967,2.958,2.965,30
20120601|2012-02-06 14:30,6,2.97,2.977,2.958,2.96,62
20120601|2012-02-06 15:00,6,2.959,2.972,2.955,2.972,82
20120601|2012-02-06 15:30,6,2.978,2.978,2.978,2.978,1
20120601|2012-02-06 16:00,6,2.978,2.978,2.978,2.978,1
20120601|2012-02-06 19:00,7,2.968,2.968,2.968,2.968,1
20120601|2012-02-06 21:00,7,2.957,2.957,2.957,2.957,1
20120601|2012-02-06 22:30,7,2.954,2.954,2.954,2.954,2
20120601|2012-02-07 01:30,7,2.983,2.987,2.983,2.987,3
20120601|2012-02-07 02:00,7,2.977,2.977,2.977,2.977,1
20120601|2012-02-07 02:30,7,2.951,2.951,2.951,2.951,3
20120601|2012-02-07 04:00,7,2.938,2.938,2.938,2.938,1
20120601|2012-02-07 04:30,7,2.931,2.949,2.931,2.949,9
20120601|2012-02-07 05:00,7,2.938,2.938,2.938,2.938,2
20120601|2012-02-07 05:30,7,2.939,2.939,2.939,2.939,2
20120601|2012-02-07 06:00,7,2.954,2.954,2.954,2.954,4
20120601|2012-02-07 06:30,7,2.961,2.989,2.961,2.989,20
20120601|2012-02-07 07:00,7,2.985,2.988,2.965,2.968,82
20120601|2012-02-07 07:30,7,2.968,2.975,2.951,2.953,136
20120601|2012-02-07 08:00,7,2.952,2.982,2.948,2.96,222
20120601|2012-02-07 08:30,7,2.959,2.959,2.928,2.935,139
20120601|2012-02-07 09:00,7,2.932,2.932,2.866,2.876,644
20120601|2012-02-07 09:30,7,2.88,2.88,2.85,2.86,61
20120601|2012-02-07 10:00,7,2.861,2.867,2.84,2.845,111
20120601|2012-02-07 10:30,7,2.843,2.853,2.833,2.853,87
20120601|2012-02-07 11:00,7,2.855,2.865,2.845,2.85,117
20120601|2012-02-07 11:30,7,2.849,2.856,2.834,2.834,101
20120601|2012-02-07 12:00,7,2.838,2.846,2.833,2.841,266
20120601|2012-02-07 12:30,7,2.834,2.852,2.831,2.844,89
20120601|2012-02-07 13:00,7,2.832,2.84,2.827,2.832,162
20120601|2012-02-07 13:30,7,2.832,2.84,2.832,2.837,80
20120601|2012-02-07 14:00,7,2.837,2.838,2.836,2.836,57
20120601|2012-02-07 14:30,7,2.831,2.831,2.83,2.83,10
20120601|2012-02-07 15:00,7,2.831,2.838,2.831,2.838,5
20120601|2012-02-07 15:30,7,2.833,2.833,2.833,2.833,3
20120601|2012-02-07 16:00,7,2.84,2.84,2.84,2.84,3
20120601|2012-02-07 23:30,8,2.828,2.828,2.827,2.828,18
20120601|2012-02-08 00:00,8,2.825,2.825,2.823,2.824,13
20120601|2012-02-08 03:00,8,2.835,2.835,2.835,2.835,1
20120601|2012-02-08 04:30,8,2.81,2.81,2.797,2.797,6
20120601|2012-02-08 05:30,8,2.77,2.77,2.77,2.77,1
20120601|2012-02-08 06:00,8,2.757,2.757,2.75,2.75,140
20120601|2012-02-08 06:30,8,2.753,2.783,2.753,2.783,135
20120601|2012-02-08 07:00,8,2.781,2.807,2.781,2.807,84
20120601|2012-02-08 07:30,8,2.805,2.809,2.789,2.797,139
20120601|2012-02-08 08:00,8,2.796,2.805,2.764,2.788,168
20120601|2012-02-08 08:30,8,2.798,2.801,2.777,2.789,39
20120601|2012-02-08 09:00,8,2.805,2.818,2.794,2.799,44
20120601|2012-02-08 09:30,8,2.804,2.815,2.8,2.811,26
20120601|2012-02-08 10:00,8,2.807,2.814,2.798,2.804,40
20120601|2012-02-08 10:30,8,2.816,2.823,2.81,2.815,63
20120601|2012-02-08 11:00,8,2.82,2.823,2.799,2.805,73
20120601|2012-02-08 11:30,8,2.806,2.811,2.798,2.806,41
20120601|2012-02-08 12:00,8,2.802,2.815,2.802,2.815,20
20120601|2012-02-08 12:30,8,2.81,2.81,2.79,2.79,87
20120601|2012-02-08 13:00,8,2.789,2.807,2.784,2.801,99
20120601|2012-02-08 13:30,8,2.802,2.808,2.797,2.799,66
20120601|2012-02-08 14:00,8,2.8,2.8,2.8,2.8,2
20120601|2012-02-08 14:30,8,2.805,2.806,2.803,2.803,17
20120601|2012-02-08 15:00,8,2.804,2.804,2.799,2.799,4
20120601|2012-02-08 15:30,8,2.794,2.794,2.794,2.794,14
20120601|2012-02-08 18:30,9,2.806,2.808,2.806,2.806,3
20120601|2012-02-08 19:30,9,2.799,2.799,2.799,2.799,1
20120601|2012-02-09 03:30,9,2.82,2.82,2.82,2.82,5
20120601|2012-02-09 04:30,9,2.812,2.812,2.812,2.812,1
20120601|2012-02-09 06:30,9,2.821,2.824,2.82,2.82,56
20120601|2012-02-09 07:00,9,2.82,2.85,2.82,2.843,132
20120601|2012-02-09 07:30,9,2.843,2.844,2.83,2.833,173
20120601|2012-02-09 08:00,9,2.833,2.835,2.82,2.824,51
20120601|2012-02-09 08:30,9,2.821,2.828,2.818,2.827,42
20120601|2012-02-09 09:00,9,2.831,2.834,2.826,2.828,306
20120601|2012-02-09 09:30,9,2.805,2.894,2.775,2.848,628
20120601|2012-02-09 10:00,9,2.843,2.95,2.843,2.885,393
20120601|2012-02-09 10:30,9,2.885,2.889,2.855,2.872,247
20120601|2012-02-09 11:00,9,2.87,2.884,2.826,2.839,84
20120601|2012-02-09 11:30,9,2.832,2.853,2.83,2.841,66
20120601|2012-02-09 12:00,9,2.843,2.849,2.843,2.846,24
20120601|2012-02-09 12:30,9,2.844,2.864,2.844,2.85,25
20120601|2012-02-09 13:00,9,2.854,2.865,2.841,2.855,318
20120601|2012-02-09 13:30,9,2.855,2.857,2.85,2.853,127
20120601|2012-02-09 14:00,9,2.846,2.849,2.845,2.849,47
20120601|2012-02-09 14:30,9,2.846,2.846,2.845,2.845,5
20120601|2012-02-09 15:00,9,2.846,2.855,2.846,2.855,11
20120601|2012-02-09 15:30,9,2.863,2.863,2.86,2.862,8
20120601|2012-02-09 21:30,10,2.857,2.857,2.857,2.857,1
20120601|2012-02-09 22:00,10,2.852,2.854,2.851,2.854,3
20120601|2012-02-09 22:30,10,2.849,2.849,2.849,2.849,1
20120601|2012-02-10 01:30,10,2.858,2.858,2.858,2.858,4
20120601|2012-02-10 02:30,10,2.837,2.837,2.837,2.837,1
20120601|2012-02-10 06:30,10,2.881,2.9,2.88,2.883,65
20120601|2012-02-10 07:00,10,2.895,2.896,2.857,2.866,41
20120601|2012-02-10 07:30,10,2.856,2.863,2.854,2.861,26
20120601|2012-02-10 08:00,10,2.854,2.873,2.845,2.869,30
20120601|2012-02-10 08:30,10,2.872,2.879,2.862,2.862,86
20120601|2012-02-10 09:00,10,2.858,2.859,2.849,2.852,26
20120601|2012-02-10 09:30,10,2.851,2.861,2.847,2.86,149
20120601|2012-02-10 10:00,10,2.869,2.881,2.864,2.877,116
20120601|2012-02-10 10:30,10,2.879,2.887,2.875,2.878,82
20120601|2012-02-10 11:00,10,2.878,2.882,2.87,2.875,26
20120601|2012-02-10 11:30,10,2.868,2.877,2.868,2.877,21
20120601|2012-02-10 12:00,10,2.879,2.887,2.874,2.879,64
20120601|2012-02-10 12:30,10,2.884,2.886,2.868,2.874,181
20120601|2012-02-10 13:00,10,2.875,2.893,2.87,2.891,221
20120601|2012-02-10 13:30,10,2.89,2.891,2.883,2.887,60
20120601|2012-02-10 14:00,10,2.888,2.893,2.887,2.893,58
20120601|2012-02-10 14:30,10,2.895,2.895,2.891,2.891,12
20120601|2012-02-10 15:00,10,2.89,2.89,2.89,2.89,1
20120601|2012-02-10 15:30,10,2.891,2.892,2.891,2.892,3
20120601|2012-02-12 18:00,13,2.854,2.854,2.854,2.854,2
20120601|2012-02-12 18:30,13,2.854,2.854,2.854,2.854,1
20120601|2012-02-12 19:00,13,2.854,2.854,2.852,2.852,13
20120601|2012-02-12 21:30,13,2.854,2.854,2.854,2.854,4
20120601|2012-02-13 00:30,13,2.848,2.848,2.848,2.848,18
20120601|2012-02-13 01:00,13,2.848,2.848,2.848,2.848,6
20120601|2012-02-13 01:30,13,2.848,2.85,2.844,2.844,31
20120601|2012-02-13 02:00,13,2.844,2.846,2.841,2.846,42
20120601|2012-02-13 02:30,13,2.846,2.85,2.846,2.848,4
20120601|2012-02-13 03:00,13,2.848,2.848,2.842,2.842,20
20120601|2012-02-13 03:30,13,2.842,2.843,2.838,2.838,6
20120601|2012-02-13 04:00,13,2.842,2.842,2.835,2.835,23
20120601|2012-02-13 04:30,13,2.835,2.836,2.827,2.827,18
20120601|2012-02-13 05:30,13,2.827,2.831,2.827,2.83,20
20120601|2012-02-13 06:30,13,2.854,2.854,2.844,2.847,4
20120601|2012-02-13 07:00,13,2.855,2.855,2.838,2.849,8
20120601|2012-02-13 07:30,13,2.848,2.848,2.818,2.835,101
20120601|2012-02-13 08:00,13,2.83,2.833,2.811,2.832,56
20120601|2012-02-13 08:30,13,2.836,2.87,2.836,2.868,136
20120601|2012-02-13 09:00,13,2.86,2.867,2.848,2.85,80
20120601|2012-02-13 09:30,13,2.84,2.852,2.834,2.843,128
20120601|2012-02-13 10:00,13,2.837,2.846,2.833,2.84,257
20120601|2012-02-13 10:30,13,2.84,2.843,2.826,2.829,67
20120601|2012-02-13 11:00,13,2.829,2.837,2.829,2.832,47
20120601|2012-02-13 11:30,13,2.83,2.84,2.827,2.839,22
20120601|2012-02-13 12:00,13,2.839,2.852,2.838,2.843,29
20120601|2012-02-13 12:30,13,2.841,2.849,2.841,2.849,7
20120601|2012-02-13 13:00,13,2.857,2.863,2.845,2.849,218
20120601|2012-02-13 13:30,13,2.85,2.85,2.845,2.85,71
20120601|2012-02-13 14:00,13,2.852,2.852,2.847,2.849,24
20120601|2012-02-13 15:00,13,2.853,2.854,2.853,2.854,8
20120601|2012-02-13 20:30,14,2.863,2.863,2.863,2.863,2
20120601|2012-02-14 01:00,14,2.855,2.855,2.855,2.855,4
20120601|2012-02-14 06:00,14,2.889,2.889,2.889,2.889,1
20120601|2012-02-14 06:30,14,2.868,2.868,2.867,2.867,4
20120601|2012-02-14 07:00,14,2.867,2.87,2.855,2.861,68
20120601|2012-02-14 07:30,14,2.859,2.869,2.853,2.869,42
20120601|2012-02-14 08:00,14,2.873,2.94,2.858,2.913,201
20120601|2012-02-14 08:30,14,2.905,2.912,2.885,2.895,94
20120601|2012-02-14 09:00,14,2.903,2.905,2.886,2.898,36
20120601|2012-02-14 09:30,14,2.893,2.895,2.886,2.886,44
20120601|2012-02-14 10:00,14,2.891,2.907,2.891,2.901,48
20120601|2012-02-14 10:30,14,2.905,2.92,2.899,2.902,115
20120601|2012-02-14 11:00,14,2.903,2.907,2.884,2.884,34
20120601|2012-02-14 11:30,14,2.891,2.906,2.888,2.901,62
20120601|2012-02-14 12:00,14,2.895,2.899,2.883,2.892,23
20120601|2012-02-14 12:30,14,2.902,2.904,2.889,2.904,30
20120601|2012-02-14 13:00,14,2.904,2.916,2.895,2.903,101
20120601|2012-02-14 13:30,14,2.902,2.916,2.901,2.908,52
20120601|2012-02-14 14:00,14,2.91,2.914,2.91,2.914,25
20120601|2012-02-14 14:30,14,2.916,2.918,2.91,2.91,3
20120601|2012-02-14 15:00,14,2.91,2.911,2.91,2.911,7
20120601|2012-02-14 16:00,14,2.914,2.914,2.914,2.914,1
20120601|2012-02-14 17:30,15,2.908,2.908,2.908,2.908,1
20120601|2012-02-14 22:00,15,2.91,2.91,2.91,2.91,2
20120601|2012-02-14 23:30,15,2.92,2.92,2.92,2.92,3
20120601|2012-02-15 00:00,15,2.919,2.919,2.918,2.918,5
20120601|2012-02-15 01:30,15,2.917,2.917,2.917,2.917,1
20120601|2012-02-15 04:00,15,2.915,2.915,2.915,2.915,1
20120601|2012-02-15 07:00,15,2.907,2.907,2.873,2.873,66
20120601|2012-02-15 07:30,15,2.876,2.878,2.861,2.87,73
20120601|2012-02-15 08:00,15,2.871,2.872,2.839,2.861,236
20120601|2012-02-15 08:30,15,2.857,2.868,2.857,2.858,79
20120601|2012-02-15 09:00,15,2.86,2.86,2.84,2.84,93
20120601|2012-02-15 09:30,15,2.839,2.846,2.827,2.83,287
20120601|2012-02-15 10:00,15,2.828,2.837,2.826,2.826,219
20120601|2012-02-15 10:30,15,2.829,2.847,2.825,2.843,34
20120601|2012-02-15 11:00,15,2.837,2.838,2.801,2.816,116
20120601|2012-02-15 11:30,15,2.81,2.821,2.81,2.818,57
20120601|2012-02-15 12:00,15,2.818,2.821,2.803,2.809,92
20120601|2012-02-15 12:30,15,2.808,2.823,2.806,2.821,35
20120601|2012-02-15 13:00,15,2.817,2.841,2.806,2.837,328
20120601|2012-02-15 13:30,15,2.835,2.836,2.834,2.836,19
20120601|2012-02-15 14:00,15,2.841,2.844,2.841,2.844,12
20120601|2012-02-15 15:00,15,2.846,2.853,2.846,2.853,5
20120601|2012-02-15 22:30,16,2.837,2.837,2.837,2.837,1
20120601|2012-02-16 01:30,16,2.83,2.83,2.83,2.83,1
20120601|2012-02-16 03:30,16,2.845,2.845,2.844,2.844,3
20120601|2012-02-16 06:30,16,2.83,2.84,2.83,2.84,2
20120601|2012-02-16 07:00,16,2.856,2.859,2.853,2.859,16
20120601|2012-02-16 07:30,16,2.852,2.864,2.852,2.855,40
20120601|2012-02-16 08:00,16,2.859,2.863,2.843,2.845,152
20120601|2012-02-16 08:30,16,2.846,2.846,2.834,2.839,72
20120601|2012-02-16 09:00,16,2.839,2.851,2.839,2.847,50
20120601|2012-02-16 09:30,16,2.867,2.925,2.867,2.901,307
20120601|2012-02-16 10:00,16,2.905,2.91,2.899,2.91,108
20120601|2012-02-16 10:30,16,2.91,2.916,2.901,2.902,79
20120601|2012-02-16 11:00,16,2.902,2.917,2.898,2.898,239
20120601|2012-02-16 11:30,16,2.9,2.903,2.892,2.9,82
20120601|2012-02-16 12:00,16,2.896,2.91,2.896,2.907,98
20120601|2012-02-16 12:30,16,2.907,2.907,2.882,2.885,100
20120601|2012-02-16 13:00,16,2.887,2.909,2.885,2.907,187
20120601|2012-02-16 13:30,16,2.908,2.908,2.903,2.904,100
20120601|2012-02-16 14:00,16,2.905,2.905,2.905,2.905,3
20120601|2012-02-16 14:30,16,2.9,2.9,2.899,2.899,9
20120601|2012-02-16 15:00,16,2.898,2.898,2.898,2.898,1
20120601|2012-02-16 20:00,17,2.884,2.884,2.884,2.884,1
20120601|2012-02-16 20:30,17,2.875,2.875,2.875,2.875,1
20120601|2012-02-16 21:30,17,2.87,2.87,2.87,2.87,1
20120601|2012-02-16 23:30,17,2.871,2.871,2.871,2.871,1
20120601|2012-02-17 01:00,17,2.869,2.869,2.869,2.869,2
20120601|2012-02-17 03:30,17,2.864,2.865,2.864,2.865,3
20120601|2012-02-17 05:00,17,2.884,2.905,2.884,2.905,8
20120601|2012-02-17 05:30,17,2.909,2.929,2.909,2.924,8
20120601|2012-02-17 06:00,17,2.937,2.96,2.937,2.957,22
20120601|2012-02-17 06:30,17,2.975,3.006,2.974,3.002,47
20120601|2012-02-17 07:00,17,3.004,3.008,2.985,2.991,47
20120601|2012-02-17 07:30,17,2.987,2.992,2.974,2.974,113
20120601|2012-02-17 08:00,17,2.98,2.981,2.966,2.968,189
20120601|2012-02-17 08:30,17,2.954,2.961,2.946,2.957,78
20120601|2012-02-17 09:00,17,2.955,2.969,2.951,2.96,47
20120601|2012-02-17 09:30,17,2.962,2.967,2.951,2.961,71
20120601|2012-02-17 10:00,17,2.962,2.98,2.96,2.975,131
20120601|2012-02-17 10:30,17,2.975,2.995,2.965,2.994,105
20120601|2012-02-17 11:00,17,2.994,3.04,2.994,3.013,268
20120601|2012-02-17 11:30,17,3.01,3.034,3.01,3.033,626
20120601|2012-02-17 12:00,17,3.027,3.027,3.003,3.014,136
20120601|2012-02-17 12:30,17,3.01,3.02,3.005,3.006,80
20120601|2012-02-17 13:00,17,3.01,3.023,2.988,3.023,284
20120601|2012-02-17 13:30,17,3.024,3.025,3.015,3.019,70
20120601|2012-02-17 14:00,17,3.02,3.02,3.02,3.02,5
20120601|2012-02-17 14:30,17,3.016,3.016,3.016,3.016,4
20120601|2012-02-17 15:00,17,3.021,3.024,3.02,3.02,23
20120601|2012-02-17 15:30,17,3.021,3.021,3.021,3.021,1
20120601|2012-02-19 17:00,21,2.941,2.941,2.941,2.941,1
20120601|2012-02-19 18:00,21,3.003,3.003,3.003,3.003,1
20120601|2012-02-19 19:30,21,2.997,3,2.997,3,2
20120601|2012-02-19 21:30,21,2.99,2.99,2.99,2.99,1
20120601|2012-02-19 22:00,21,2.997,2.997,2.997,2.997,2
20120601|2012-02-19 23:30,21,2.99,2.99,2.99,2.99,1
20120601|2012-02-20 00:30,21,2.99,2.992,2.988,2.988,10
20120601|2012-02-20 01:30,21,2.991,2.991,2.991,2.991,4
20120601|2012-02-20 03:30,21,2.98,2.98,2.98,2.98,1
20120601|2012-02-20 05:00,21,2.965,2.971,2.964,2.971,18
20120601|2012-02-20 05:30,21,2.973,2.978,2.958,2.958,108
20120601|2012-02-20 06:00,21,2.958,2.958,2.958,2.958,11
20120601|2012-02-20 07:00,21,2.954,2.954,2.954,2.954,1
20120601|2012-02-20 08:00,21,2.959,2.959,2.959,2.959,2
20120601|2012-02-20 08:30,21,2.959,2.959,2.955,2.959,12
20120601|2012-02-20 09:00,21,2.961,2.963,2.961,2.961,32
20120601|2012-02-20 09:30,21,2.962,2.962,2.944,2.946,102
20120601|2012-02-20 10:00,21,2.946,2.949,2.944,2.949,65
20120601|2012-02-20 10:30,21,2.944,2.947,2.943,2.947,53
20120601|2012-02-20 11:00,21,2.946,2.954,2.938,2.938,55
20120601|2012-02-20 11:30,21,2.938,2.948,2.938,2.948,6
20120601|2012-02-20 12:00,21,2.952,2.952,2.952,2.952,1
20120601|2012-02-20 17:00,21,2.959,2.959,2.959,2.959,6
20120601|2012-02-20 19:00,21,2.959,2.959,2.959,2.959,48
20120601|2012-02-20 19:30,21,2.959,2.959,2.959,2.959,43
20120601|2012-02-20 20:30,21,2.958,2.958,2.955,2.955,3
20120601|2012-02-20 21:30,21,2.955,2.955,2.955,2.955,46
20120601|2012-02-20 22:00,21,2.955,2.955,2.955,2.955,16
20120601|2012-02-20 23:00,21,2.977,2.977,2.977,2.977,1
20120601|2012-02-21 02:30,21,2.969,2.969,2.969,2.969,1
20120601|2012-02-21 04:00,21,2.97,2.971,2.97,2.971,14
20120601|2012-02-21 04:30,21,2.971,2.974,2.971,2.974,103
20120601|2012-02-21 05:00,21,2.968,2.968,2.955,2.957,7
20120601|2012-02-21 05:30,21,2.955,2.955,2.955,2.955,7
20120601|2012-02-21 06:00,21,2.961,2.961,2.948,2.949,154
20120601|2012-02-21 06:30,21,2.952,2.952,2.952,2.952,1
20120601|2012-02-21 07:00,21,2.945,2.945,2.931,2.943,142
20120601|2012-02-21 07:30,21,2.941,2.956,2.939,2.947,133
20120601|2012-02-21 08:00,21,2.935,2.946,2.916,2.943,368
20120601|2012-02-21 08:30,21,2.946,2.953,2.926,2.926,136
20120601|2012-02-21 09:00,21,2.928,2.928,2.901,2.909,201
20120601|2012-02-21 09:30,21,2.909,2.915,2.905,2.912,49
20120601|2012-02-21 10:00,21,2.912,2.95,2.91,2.947,360
20120601|2012-02-21 10:30,21,2.949,2.957,2.938,2.938,75
20120601|2012-02-21 11:00,21,2.936,2.942,2.931,2.937,81
20120601|2012-02-21 11:30,21,2.938,2.943,2.937,2.943,29
20120601|2012-02-21 12:00,21,2.937,2.942,2.93,2.937,57
20120601|2012-02-21 12:30,21,2.939,2.955,2.939,2.954,54
20120601|2012-02-21 13:00,21,2.956,2.971,2.947,2.971,136
20120601|2012-02-21 13:30,21,2.972,2.972,2.965,2.968,92
20120601|2012-02-21 14:00,21,2.97,2.975,2.966,2.969,39
20120601|2012-02-21 14:30,21,2.965,2.966,2.965,2.966,2
20120601|2012-02-21 15:00,21,2.98,2.982,2.98,2.981,14
20120601|2012-02-21 15:30,21,2.988,2.988,2.988,2.988,3
20120601|2012-02-21 16:00,21,2.984,2.984,2.966,2.966,4
20120601|2012-02-21 17:30,22,2.978,2.978,2.978,2.978,1
20120601|2012-02-21 18:00,22,2.976,2.976,2.976,2.976,1
20120601|2012-02-21 18:30,22,2.977,2.977,2.977,2.977,1
20120601|2012-02-21 21:00,22,2.975,2.981,2.975,2.981,9
20120601|2012-02-21 23:00,22,2.955,2.955,2.955,2.955,6
20120601|2012-02-21 23:30,22,2.955,2.955,2.955,2.955,1
20120601|2012-02-22 00:00,22,2.953,2.953,2.953,2.953,30
20120601|2012-02-22 01:00,22,2.946,2.949,2.946,2.949,38
20120601|2012-02-22 01:30,22,2.948,2.948,2.948,2.948,1
20120601|2012-02-22 02:00,22,2.946,2.948,2.946,2.948,34
20120601|2012-02-22 02:30,22,2.946,2.947,2.946,2.947,9
20120601|2012-02-22 04:30,22,2.932,2.932,2.932,2.932,1
20120601|2012-02-22 05:00,22,2.928,2.943,2.928,2.939,9
20120601|2012-02-22 05:30,22,2.94,2.94,2.928,2.928,17
20120601|2012-02-22 06:00,22,2.918,2.918,2.918,2.918,1
20120601|2012-02-22 06:30,22,2.923,2.933,2.923,2.933,9
20120601|2012-02-22 07:00,22,2.936,2.936,2.927,2.93,44
20120601|2012-02-22 07:30,22,2.925,2.936,2.923,2.935,31
20120601|2012-02-22 08:00,22,2.932,2.94,2.931,2.934,128
20120601|2012-02-22 08:30,22,2.94,2.942,2.926,2.934,121
20120601|2012-02-22 09:00,22,2.924,2.931,2.92,2.931,109
20120601|2012-02-22 09:30,22,2.939,2.939,2.923,2.925,99
20120601|2012-02-22 10:00,22,2.924,2.924,2.87,2.905,246
20120601|2012-02-22 10:30,22,2.904,2.908,2.9,2.908,91
20120601|2012-02-22 11:00,22,2.907,2.919,2.907,2.919,12
20120601|2012-02-22 11:30,22,2.917,2.921,2.916,2.92,42
20120601|2012-02-22 12:00,22,2.927,2.957,2.927,2.954,145
20120601|2012-02-22 12:30,22,2.955,2.969,2.94,2.96,55
20120601|2012-02-22 13:00,22,2.959,2.977,2.959,2.977,65
20120601|2012-02-22 13:30,22,2.976,2.99,2.975,2.99,48
20120601|2012-02-22 14:00,22,2.99,2.99,2.989,2.989,26
20120601|2012-02-22 14:30,22,2.991,2.997,2.989,2.996,10
20120601|2012-02-22 15:00,22,2.99,2.99,2.99,2.99,1
20120601|2012-02-22 15:30,22,2.994,2.994,2.994,2.994,1
20120601|2012-02-22 17:30,23,2.994,2.994,2.994,2.994,2
20120601|2012-02-22 21:00,23,2.982,2.982,2.982,2.982,3
20120601|2012-02-22 23:00,23,2.979,2.979,2.979,2.979,22
20120601|2012-02-22 23:30,23,2.981,2.983,2.981,2.983,17
20120601|2012-02-23 00:00,23,2.983,2.987,2.983,2.987,15
20120601|2012-02-23 00:30,23,2.987,2.987,2.987,2.987,4
20120601|2012-02-23 01:00,23,2.986,2.989,2.986,2.989,32
20120601|2012-02-23 01:30,23,2.998,3.01,2.998,3.01,20
20120601|2012-02-23 02:30,23,3.003,3.003,3.003,3.003,22
20120601|2012-02-23 03:00,23,3.009,3.011,3.009,3.011,33
20120601|2012-02-23 03:30,23,3.03,3.03,3.03,3.03,1
20120601|2012-02-23 04:00,23,3.028,3.03,3.028,3.03,2
20120601|2012-02-23 04:30,23,3.02,3.02,3.019,3.02,22
20120601|2012-02-23 05:00,23,3.019,3.035,3.019,3.023,52
20120601|2012-02-23 05:30,23,3.026,3.027,3.019,3.021,60
20120601|2012-02-23 06:30,23,3.001,3.005,3.001,3.002,12
20120601|2012-02-23 07:00,23,3.005,3.005,2.989,3,34
20120601|2012-02-23 07:30,23,3.004,3.02,2.995,3.013,145
20120601|2012-02-23 08:00,23,3.015,3.026,3.012,3.014,332
20120601|2012-02-23 08:30,23,3.013,3.013,2.984,2.984,66
20120601|2012-02-23 09:00,23,2.987,3.003,2.987,2.998,26
20120601|2012-02-23 09:30,23,2.983,2.983,2.925,2.935,203
20120601|2012-02-23 10:00,23,2.943,2.943,2.909,2.91,67
20120601|2012-02-23 10:30,23,2.912,2.92,2.907,2.913,47
20120601|2012-02-23 11:00,23,2.916,2.928,2.913,2.928,40
20120601|2012-02-23 11:30,23,2.926,2.959,2.926,2.931,102
20120601|2012-02-23 12:00,23,2.932,2.941,2.928,2.937,44
20120601|2012-02-23 12:30,23,2.94,2.94,2.94,2.94,1
20120601|2012-02-23 13:00,23,2.938,2.964,2.937,2.96,175
20120601|2012-02-23 13:30,23,2.956,2.959,2.951,2.951,29
20120601|2012-02-23 14:00,23,2.955,2.955,2.955,2.955,1
20120601|2012-02-23 14:30,23,2.954,2.954,2.952,2.952,5
20120601|2012-02-23 15:30,23,2.949,2.949,2.943,2.943,2
20120601|2012-02-23 16:00,23,2.94,2.941,2.94,2.94,11
20120601|2012-02-23 18:00,24,2.931,2.931,2.931,2.931,1
20120601|2012-02-23 19:00,24,2.93,2.93,2.93,2.93,1
20120601|2012-02-23 21:30,24,2.928,2.932,2.928,2.932,12
20120601|2012-02-23 22:30,24,2.934,2.94,2.934,2.938,9
20120601|2012-02-23 23:00,24,2.942,2.944,2.942,2.944,27
20120601|2012-02-23 23:30,24,2.942,2.944,2.942,2.943,14
20120601|2012-02-24 00:00,24,2.945,2.945,2.943,2.943,3
20120601|2012-02-24 01:00,24,2.965,2.965,2.962,2.962,2
20120601|2012-02-24 02:00,24,2.968,2.969,2.968,2.969,11
20120601|2012-02-24 02:30,24,2.971,2.976,2.97,2.976,53
20120601|2012-02-24 03:30,24,2.98,2.98,2.98,2.98,4
20120601|2012-02-24 05:00,24,2.985,2.987,2.982,2.983,131
20120601|2012-02-24 05:30,24,2.979,2.98,2.973,2.974,38
20120601|2012-02-24 06:00,24,2.976,2.976,2.966,2.968,31
20120601|2012-02-24 06:30,24,2.968,2.968,2.951,2.961,68
20120601|2012-02-24 07:00,24,2.962,2.962,2.932,2.933,86
20120601|2012-02-24 07:30,24,2.935,2.944,2.927,2.94,142
20120601|2012-02-24 08:00,24,2.94,2.94,2.914,2.918,312
20120601|2012-02-24 08:30,24,2.91,2.911,2.89,2.897,103
20120601|2012-02-24 09:00,24,2.895,2.901,2.887,2.901,143
20120601|2012-02-24 09:30,24,2.901,2.903,2.894,2.894,28
20120601|2012-02-24 10:00,24,2.9,2.9,2.887,2.89,34
20120601|2012-02-24 10:30,24,2.892,2.895,2.879,2.885,84
20120601|2012-02-24 11:00,24,2.885,2.892,2.885,2.891,76
20120601|2012-02-24 11:30,24,2.89,2.892,2.882,2.882,55
20120601|2012-02-24 12:00,24,2.883,2.888,2.883,2.884,13
20120601|2012-02-24 12:30,24,2.888,2.898,2.887,2.89,43
20120601|2012-02-24 13:00,24,2.891,2.903,2.884,2.902,160
20120601|2012-02-24 13:30,24,2.9,2.905,2.897,2.902,111
20120601|2012-02-24 14:00,24,2.903,2.903,2.897,2.897,17
20120601|2012-02-24 14:30,24,2.894,2.896,2.891,2.891,97
20120601|2012-02-24 15:00,24,2.896,2.896,2.893,2.893,2
20120601|2012-02-24 15:30,24,2.893,2.893,2.893,2.893,1
20120601|2012-02-24 16:00,24,2.891,2.891,2.887,2.887,3
20120601|2012-02-26 17:00,27,2.875,2.887,2.875,2.887,46
20120601|2012-02-26 18:30,27,2.885,2.885,2.885,2.885,1
20120601|2012-02-26 19:00,27,2.884,2.884,2.884,2.884,1
20120601|2012-02-26 20:00,27,2.877,2.877,2.877,2.877,1
20120601|2012-02-26 20:30,27,2.876,2.876,2.876,2.876,3
20120601|2012-02-26 21:00,27,2.869,2.869,2.867,2.869,4
20120601|2012-02-26 21:30,27,2.865,2.865,2.865,2.865,1
20120601|2012-02-26 22:00,27,2.877,2.877,2.877,2.877,1
20120601|2012-02-26 22:30,27,2.866,2.866,2.866,2.866,4
20120601|2012-02-27 00:00,27,2.87,2.87,2.87,2.87,1
20120601|2012-02-27 00:30,27,2.866,2.866,2.866,2.866,1
20120601|2012-02-27 02:00,27,2.859,2.863,2.858,2.862,12
20120601|2012-02-27 02:30,27,2.87,2.879,2.87,2.877,10
20120601|2012-02-27 03:30,27,2.887,2.895,2.887,2.895,4
20120601|2012-02-27 05:00,27,2.871,2.885,2.87,2.885,99
20120601|2012-02-27 05:30,27,2.883,2.893,2.881,2.886,16
20120601|2012-02-27 06:00,27,2.885,2.885,2.885,2.885,5
20120601|2012-02-27 07:00,27,2.912,2.915,2.886,2.905,39
20120601|2012-02-27 07:30,27,2.902,2.905,2.884,2.888,46
20120601|2012-02-27 08:00,27,2.889,2.939,2.889,2.917,355
20120601|2012-02-27 08:30,27,2.918,2.918,2.862,2.864,223
20120601|2012-02-27 09:00,27,2.864,2.872,2.832,2.84,197
20120601|2012-02-27 09:30,27,2.841,2.849,2.839,2.842,214
20120601|2012-02-27 10:00,27,2.842,2.854,2.84,2.854,94
20120601|2012-02-27 10:30,27,2.848,2.848,2.828,2.836,112
20120601|2012-02-27 11:00,27,2.836,2.842,2.83,2.842,63
20120601|2012-02-27 11:30,27,2.837,2.849,2.837,2.847,35
20120601|2012-02-27 12:00,27,2.851,2.856,2.843,2.846,12
20120601|2012-02-27 12:30,27,2.845,2.845,2.803,2.806,190
20120601|2012-02-27 13:00,27,2.807,2.815,2.8,2.803,375
20120601|2012-02-27 13:30,27,2.804,2.812,2.804,2.804,64
20120601|2012-02-27 14:00,27,2.806,2.808,2.804,2.807,21
20120601|2012-02-27 14:30,27,2.809,2.809,2.809,2.809,7
20120601|2012-02-27 15:00,27,2.807,2.807,2.807,2.807,17
20120601|2012-02-27 15:30,27,2.803,2.807,2.8,2.802,8
20120601|2012-02-27 17:00,28,2.798,2.798,2.795,2.795,3
20120601|2012-02-27 17:30,28,2.799,2.799,2.799,2.799,1
20120601|2012-02-27 20:00,28,2.796,2.796,2.796,2.796,1
20120601|2012-02-27 23:00,28,2.795,2.799,2.795,2.799,2
20120601|2012-02-28 00:00,28,2.795,2.797,2.794,2.797,21
20120601|2012-02-28 01:00,28,2.79,2.79,2.79,2.79,20
20120601|2012-02-28 02:00,28,2.806,2.806,2.806,2.806,10
20120601|2012-02-28 02:30,28,2.804,2.804,2.8,2.8,5
20120601|2012-02-28 04:30,28,2.802,2.802,2.8,2.8,12
20120601|2012-02-28 05:00,28,2.813,2.823,2.81,2.822,101
20120601|2012-02-28 05:30,28,2.799,2.799,2.799,2.799,5
20120601|2012-02-28 06:00,28,2.794,2.794,2.793,2.793,2
20120601|2012-02-28 06:30,28,2.787,2.788,2.763,2.763,45
20120601|2012-02-28 07:00,28,2.763,2.769,2.746,2.759,181
20120601|2012-02-28 07:30,28,2.76,2.763,2.749,2.76,558
20120601|2012-02-28 08:00,28,2.759,2.765,2.723,2.729,595
20120601|2012-02-28 08:30,28,2.735,2.737,2.713,2.727,308
20120601|2012-02-28 09:00,28,2.731,2.734,2.721,2.733,181
20120601|2012-02-28 09:30,28,2.731,2.734,2.716,2.721,283
20120601|2012-02-28 10:00,28,2.721,2.737,2.721,2.731,78
20120601|2012-02-28 10:30,28,2.731,2.733,2.719,2.719,270
20120601|2012-02-28 11:00,28,2.719,2.729,2.719,2.721,161
20120601|2012-02-28 11:30,28,2.72,2.727,2.718,2.725,128
20120601|2012-02-28 12:00,28,2.723,2.723,2.709,2.716,191
20120601|2012-02-28 12:30,28,2.712,2.718,2.701,2.718,120
20120601|2012-02-28 13:00,28,2.718,2.722,2.71,2.712,412
20120601|2012-02-28 13:30,28,2.712,2.717,2.712,2.717,29
20120601|2012-02-28 14:00,28,2.72,2.727,2.718,2.722,28
20120601|2012-02-28 14:30,28,2.726,2.727,2.719,2.722,16
20120601|2012-02-28 15:00,28,2.721,2.727,2.721,2.726,4
20120601|2012-02-28 16:00,28,2.728,2.728,2.728,2.728,1
20120601|2012-02-28 17:00,29,2.726,2.726,2.726,2.726,1
20120601|2012-02-28 20:00,29,2.727,2.727,2.727,2.727,1
20120601|2012-02-28 20:30,29,2.733,2.733,2.733,2.733,5
20120601|2012-02-28 22:30,29,2.73,2.734,2.73,2.734,3
20120601|2012-02-29 00:30,29,2.723,2.723,2.723,2.723,1
20120601|2012-02-29 01:30,29,2.719,2.72,2.719,2.719,8
20120601|2012-02-29 02:30,29,2.716,2.716,2.716,2.716,16
20120601|2012-02-29 03:00,29,2.716,2.716,2.716,2.716,5
20120601|2012-02-29 03:30,29,2.715,2.715,2.713,2.713,3
20120601|2012-02-29 04:00,29,2.707,2.713,2.707,2.71,7
20120601|2012-02-29 04:30,29,2.713,2.726,2.713,2.722,26
20120601|2012-02-29 05:00,29,2.72,2.734,2.72,2.73,85
20120601|2012-02-29 05:30,29,2.732,2.732,2.71,2.711,39
20120601|2012-02-29 06:00,29,2.71,2.71,2.695,2.704,34
20120601|2012-02-29 06:30,29,2.708,2.722,2.706,2.722,85
20120601|2012-02-29 07:00,29,2.727,2.738,2.723,2.728,80
20120601|2012-02-29 07:30,29,2.726,2.734,2.711,2.726,117
20120601|2012-02-29 08:00,29,2.727,2.728,2.709,2.709,220
20120601|2012-02-29 08:30,29,2.71,2.715,2.694,2.698,118
20120601|2012-02-29 09:00,29,2.695,2.713,2.695,2.71,53
20120601|2012-02-29 09:30,29,2.714,2.727,2.711,2.715,65
20120601|2012-02-29 10:00,29,2.714,2.72,2.711,2.712,45
20120601|2012-02-29 10:30,29,2.716,2.723,2.713,2.722,104
20120601|2012-02-29 11:00,29,2.725,2.733,2.719,2.728,85
20120601|2012-02-29 11:30,29,2.727,2.745,2.727,2.743,247
20120601|2012-02-29 12:00,29,2.743,2.78,2.741,2.765,343
20120601|2012-02-29 12:30,29,2.77,2.792,2.757,2.766,290
20120601|2012-02-29 13:00,29,2.763,2.789,2.759,2.782,749
20120601|2012-02-29 13:30,29,2.779,2.78,2.772,2.772,73
20120601|2012-02-29 14:00,29,2.773,2.774,2.765,2.765,83
20120601|2012-02-29 14:30,29,2.764,2.766,2.76,2.762,19
20120601|2012-02-29 15:00,29,2.764,2.764,2.757,2.761,4
20120601|2012-02-29 17:00,1,2.76,2.76,2.76,2.76,1
20120601|2012-02-29 21:30,1,2.77,2.77,2.77,2.77,10
20120601|2012-02-29 22:00,1,2.762,2.762,2.762,2.762,1
20120601|2012-03-01 00:30,1,2.763,2.763,2.763,2.763,1
20120601|2012-03-01 01:00,1,2.768,2.768,2.768,2.768,1
20120601|2012-03-01 01:30,1,2.768,2.768,2.766,2.766,30
20120601|2012-03-01 02:30,1,2.758,2.759,2.758,2.758,26
20120601|2012-03-01 03:00,1,2.76,2.76,2.76,2.76,22
20120601|2012-03-01 03:30,1,2.762,2.762,2.76,2.76,3
20120601|2012-03-01 04:00,1,2.76,2.76,2.76,2.76,1
20120601|2012-03-01 04:30,1,2.759,2.759,2.758,2.759,46
20120601|2012-03-01 05:00,1,2.759,2.759,2.748,2.748,147
20120601|2012-03-01 05:30,1,2.73,2.734,2.73,2.734,18
20120601|2012-03-01 06:00,1,2.736,2.737,2.715,2.717,36
20120601|2012-03-01 06:30,1,2.72,2.738,2.72,2.729,51
20120601|2012-03-01 07:00,1,2.728,2.739,2.719,2.719,120
20120601|2012-03-01 07:30,1,2.72,2.735,2.713,2.733,100
20120601|2012-03-01 08:00,1,2.732,2.737,2.718,2.726,158
20120601|2012-03-01 08:30,1,2.727,2.729,2.716,2.721,191
20120601|2012-03-01 09:00,1,2.721,2.726,2.708,2.713,136
20120601|2012-03-01 09:30,1,2.7,2.7,2.65,2.662,1122
20120601|2012-03-01 10:00,1,2.666,2.674,2.651,2.657,194
20120601|2012-03-01 10:30,1,2.655,2.668,2.651,2.665,238
20120601|2012-03-01 11:00,1,2.666,2.67,2.66,2.664,171
20120601|2012-03-01 11:30,1,2.665,2.675,2.662,2.667,113
20120601|2012-03-01 12:00,1,2.663,2.68,2.663,2.677,203
20120601|2012-03-01 12:30,1,2.68,2.686,2.672,2.673,136
20120601|2012-03-01 13:00,1,2.676,2.683,2.666,2.672,142
20120601|2012-03-01 13:30,1,2.673,2.679,2.673,2.678,152
20120601|2012-03-01 14:00,1,2.676,2.686,2.673,2.686,109
20120601|2012-03-01 14:30,1,2.685,2.685,2.67,2.67,53
20120601|2012-03-01 15:00,1,2.675,2.686,2.675,2.686,23
20120601|2012-03-01 15:30,1,2.688,2.69,2.686,2.686,8
20120601|2012-03-01 18:30,2,2.69,2.69,2.687,2.687,3
20120601|2012-03-01 19:00,2,2.691,2.691,2.691,2.691,1
20120601|2012-03-01 20:00,2,2.686,2.686,2.686,2.686,1
20120601|2012-03-01 22:30,2,2.688,2.688,2.688,2.688,1
20120601|2012-03-01 23:30,2,2.692,2.692,2.692,2.692,1
20120601|2012-03-02 00:30,2,2.686,2.686,2.686,2.686,4
20120601|2012-03-02 02:30,2,2.675,2.675,2.673,2.673,31
20120601|2012-03-02 03:00,2,2.674,2.676,2.674,2.676,6
20120601|2012-03-02 03:30,2,2.676,2.676,2.676,2.676,12
20120601|2012-03-02 04:00,2,2.676,2.676,2.674,2.674,12
20120601|2012-03-02 04:30,2,2.68,2.68,2.68,2.68,1
20120601|2012-03-02 05:00,2,2.683,2.705,2.683,2.702,65
20120601|2012-03-02 05:30,2,2.698,2.698,2.692,2.692,6
20120601|2012-03-02 06:00,2,2.685,2.687,2.685,2.685,6
20120601|2012-03-02 06:30,2,2.685,2.706,2.685,2.696,76
20120601|2012-03-02 07:00,2,2.696,2.701,2.687,2.69,62
20120601|2012-03-02 07:30,2,2.693,2.695,2.684,2.686,28
20120601|2012-03-02 08:00,2,2.69,2.695,2.683,2.69,78
20120601|2012-03-02 08:30,2,2.692,2.711,2.692,2.704,58
20120601|2012-03-02 09:00,2,2.695,2.704,2.689,2.69,210
20120601|2012-03-02 09:30,2,2.689,2.695,2.687,2.688,90
20120601|2012-03-02 10:00,2,2.684,2.698,2.684,2.695,61
20120601|2012-03-02 10:30,2,2.691,2.7,2.691,2.693,97
20120601|2012-03-02 11:00,2,2.696,2.696,2.685,2.686,84
20120601|2012-03-02 11:30,2,2.691,2.691,2.686,2.691,32
20120601|2012-03-02 12:00,2,2.688,2.691,2.683,2.683,63
20120601|2012-03-02 12:30,2,2.69,2.696,2.688,2.696,391
20120601|2012-03-02 13:00,2,2.695,2.7,2.682,2.691,959
20120601|2012-03-02 13:30,2,2.691,2.694,2.68,2.683,132
20120601|2012-03-02 14:00,2,2.684,2.685,2.682,2.682,105
20120601|2012-03-02 14:30,2,2.679,2.679,2.677,2.677,22
20120601|2012-03-02 15:00,2,2.678,2.678,2.671,2.676,14
20120601|2012-03-02 15:30,2,2.677,2.677,2.677,2.677,2
20120601|2012-03-02 16:00,2,2.672,2.674,2.672,2.674,2
20120601|2012-03-04 17:00,5,2.661,2.661,2.618,2.647,181
20120601|2012-03-04 17:30,5,2.648,2.654,2.648,2.654,15
20120601|2012-03-04 18:00,5,2.648,2.648,2.643,2.645,10
20120601|2012-03-04 18:30,5,2.644,2.644,2.644,2.644,1
20120601|2012-03-04 20:00,5,2.646,2.646,2.646,2.646,1
20120601|2012-03-04 21:00,5,2.642,2.646,2.642,2.646,2
20120601|2012-03-04 22:00,5,2.645,2.653,2.644,2.653,11
20120601|2012-03-04 22:30,5,2.651,2.655,2.651,2.655,5
20120601|2012-03-04 23:00,5,2.658,2.658,2.654,2.654,15
20120601|2012-03-04 23:30,5,2.655,2.657,2.654,2.655,8
20120601|2012-03-05 00:00,5,2.654,2.654,2.654,2.654,8
20120601|2012-03-05 00:30,5,2.654,2.654,2.654,2.654,1
20120601|2012-03-05 01:00,5,2.65,2.65,2.65,2.65,2
20120601|2012-03-05 01:30,5,2.648,2.648,2.646,2.646,9
20120601|2012-03-05 02:00,5,2.649,2.653,2.649,2.653,2
20120601|2012-03-05 03:00,5,2.639,2.639,2.639,2.639,8
20120601|2012-03-05 03:30,5,2.641,2.641,2.641,2.641,1
20120601|2012-03-05 04:30,5,2.638,2.638,2.638,2.638,2
20120601|2012-03-05 05:30,5,2.631,2.631,2.631,2.631,6
20120601|2012-03-05 06:30,5,2.629,2.629,2.598,2.598,67
20120601|2012-03-05 07:00,5,2.597,2.608,2.584,2.605,129
20120601|2012-03-05 07:30,5,2.604,2.615,2.597,2.597,25
20120601|2012-03-05 08:00,5,2.599,2.601,2.587,2.589,120
20120601|2012-03-05 08:30,5,2.595,2.6,2.589,2.599,80
20120601|2012-03-05 09:00,5,2.6,2.608,2.596,2.596,144
20120601|2012-03-05 09:30,5,2.598,2.601,2.59,2.591,108
20120601|2012-03-05 10:00,5,2.588,2.591,2.581,2.587,300
20120601|2012-03-05 10:30,5,2.588,2.593,2.582,2.59,170
20120601|2012-03-05 11:00,5,2.591,2.592,2.581,2.583,180
20120601|2012-03-05 11:30,5,2.582,2.582,2.573,2.576,122
20120601|2012-03-05 12:00,5,2.572,2.587,2.569,2.587,153
20120601|2012-03-05 12:30,5,2.592,2.593,2.575,2.578,51
20120601|2012-03-05 13:00,5,2.58,2.58,2.565,2.573,387
20120601|2012-03-05 13:30,5,2.573,2.578,2.573,2.577,73
20120601|2012-03-05 14:00,5,2.579,2.58,2.578,2.579,16
20120601|2012-03-05 14:30,5,2.575,2.575,2.572,2.572,20
20120601|2012-03-05 15:00,5,2.566,2.566,2.564,2.566,5
20120601|2012-03-05 15:30,5,2.565,2.572,2.565,2.569,10
20120601|2012-03-05 16:00,5,2.565,2.565,2.565,2.565,1
20120601|2012-03-05 17:00,6,2.567,2.567,2.567,2.567,1
20120601|2012-03-05 17:30,6,2.572,2.572,2.572,2.572,3
20120601|2012-03-05 18:30,6,2.567,2.567,2.567,2.567,1
20120601|2012-03-05 19:00,6,2.567,2.567,2.563,2.563,3
20120601|2012-03-05 20:00,6,2.566,2.566,2.566,2.566,1
20120601|2012-03-05 20:30,6,2.562,2.562,2.562,2.562,1
20120601|2012-03-05 21:00,6,2.566,2.566,2.566,2.566,1
20120601|2012-03-05 21:30,6,2.563,2.563,2.56,2.56,3
20120601|2012-03-05 23:00,6,2.57,2.57,2.57,2.57,1
20120601|2012-03-06 01:00,6,2.566,2.566,2.56,2.56,9
20120601|2012-03-06 02:30,6,2.566,2.566,2.566,2.566,2
20120601|2012-03-06 03:00,6,2.566,2.566,2.566,2.566,1
20120601|2012-03-06 04:00,6,2.565,2.566,2.563,2.563,16
20120601|2012-03-06 04:30,6,2.566,2.566,2.566,2.566,2
20120601|2012-03-06 05:00,6,2.564,2.575,2.558,2.575,29
20120601|2012-03-06 05:30,6,2.566,2.566,2.566,2.566,4
20120601|2012-03-06 06:00,6,2.563,2.571,2.562,2.571,29
20120601|2012-03-06 06:30,6,2.577,2.579,2.568,2.568,12
20120601|2012-03-06 07:00,6,2.572,2.584,2.566,2.577,34
20120601|2012-03-06 07:30,6,2.574,2.575,2.558,2.567,26
20120601|2012-03-06 08:00,6,2.568,2.588,2.568,2.586,229
20120601|2012-03-06 08:30,6,2.585,2.596,2.573,2.575,129
20120601|2012-03-06 09:00,6,2.578,2.584,2.575,2.576,203
20120601|2012-03-06 09:30,6,2.574,2.574,2.557,2.558,116
20120601|2012-03-06 10:00,6,2.554,2.561,2.55,2.561,306
20120601|2012-03-06 10:30,6,2.562,2.568,2.556,2.564,83
20120601|2012-03-06 11:00,6,2.565,2.575,2.565,2.566,80
20120601|2012-03-06 11:30,6,2.563,2.564,2.555,2.557,78
20120601|2012-03-06 12:00,6,2.559,2.559,2.551,2.557,328
20120601|2012-03-06 12:30,6,2.557,2.563,2.553,2.553,144
20120601|2012-03-06 13:00,6,2.555,2.559,2.548,2.552,494
20120601|2012-03-06 13:30,6,2.552,2.554,2.546,2.547,80
20120601|2012-03-06 14:00,6,2.545,2.548,2.545,2.547,105
20120601|2012-03-06 14:30,6,2.547,2.55,2.547,2.55,65
20120601|2012-03-06 15:00,6,2.547,2.551,2.547,2.551,32
20120601|2012-03-06 15:30,6,2.549,2.549,2.536,2.536,55
20120601|2012-03-06 20:00,7,2.538,2.538,2.538,2.538,1
20120601|2012-03-06 20:30,7,2.536,2.536,2.536,2.536,1
20120601|2012-03-06 21:30,7,2.539,2.539,2.538,2.538,3
20120601|2012-03-06 23:00,7,2.536,2.536,2.536,2.536,1
20120601|2012-03-07 00:00,7,2.534,2.535,2.534,2.535,20
20120601|2012-03-07 00:30,7,2.531,2.531,2.529,2.529,19
20120601|2012-03-07 01:00,7,2.529,2.529,2.527,2.527,5
20120601|2012-03-07 02:00,7,2.525,2.526,2.525,2.526,2
20120601|2012-03-07 02:30,7,2.527,2.527,2.527,2.527,5
20120601|2012-03-07 03:00,7,2.525,2.525,2.521,2.522,10
20120601|2012-03-07 03:30,7,2.526,2.526,2.523,2.523,12
20120601|2012-03-07 04:00,7,2.525,2.525,2.525,2.525,11
20120601|2012-03-07 04:30,7,2.525,2.526,2.522,2.522,5
20120601|2012-03-07 05:00,7,2.524,2.534,2.524,2.532,11
20120601|2012-03-07 05:30,7,2.527,2.527,2.52,2.521,17
20120601|2012-03-07 06:00,7,2.519,2.519,2.496,2.503,137
20120601|2012-03-07 06:30,7,2.509,2.509,2.502,2.507,26
20120601|2012-03-07 07:00,7,2.505,2.513,2.503,2.506,120
20120601|2012-03-07 07:30,7,2.504,2.511,2.486,2.486,131
20120601|2012-03-07 08:00,7,2.489,2.493,2.476,2.48,329
20120601|2012-03-07 08:30,7,2.481,2.481,2.472,2.479,298
20120601|2012-03-07 09:00,7,2.477,2.5,2.476,2.493,433
20120601|2012-03-07 09:30,7,2.495,2.517,2.494,2.503,209
20120601|2012-03-07 10:00,7,2.5,2.505,2.5,2.504,158
20120601|2012-03-07 10:30,7,2.503,2.508,2.498,2.508,276
20120601|2012-03-07 11:00,7,2.509,2.511,2.499,2.502,213
20120601|2012-03-07 11:30,7,2.501,2.503,2.497,2.501,188
20120601|2012-03-07 12:00,7,2.503,2.507,2.491,2.499,177
20120601|2012-03-07 12:30,7,2.498,2.502,2.496,2.497,207
20120601|2012-03-07 13:00,7,2.496,2.51,2.487,2.488,393
20120601|2012-03-07 13:30,7,2.489,2.498,2.486,2.496,197
20120601|2012-03-07 14:00,7,2.496,2.498,2.493,2.495,113
20120601|2012-03-07 14:30,7,2.495,2.497,2.492,2.492,191
20120601|2012-03-07 15:00,7,2.492,2.5,2.492,2.495,127
20120601|2012-03-07 15:30,7,2.495,2.495,2.495,2.495,16
20120601|2012-03-07 16:00,7,2.497,2.497,2.497,2.497,3
20120601|2012-03-07 18:30,8,2.51,2.52,2.51,2.52,2
20120601|2012-03-07 20:30,8,2.492,2.492,2.49,2.49,17
20120601|2012-03-07 21:00,8,2.495,2.497,2.495,2.497,2
20120601|2012-03-07 22:00,8,2.49,2.49,2.49,2.49,19
20120601|2012-03-07 22:30,8,2.495,2.495,2.49,2.49,13
20120601|2012-03-07 23:00,8,2.49,2.49,2.49,2.49,2
20120601|2012-03-08 00:00,8,2.489,2.489,2.489,2.489,3
20120601|2012-03-08 00:30,8,2.49,2.49,2.49,2.49,4
20120601|2012-03-08 01:00,8,2.488,2.489,2.487,2.487,60
20120601|2012-03-08 01:30,8,2.49,2.49,2.49,2.49,4
20120601|2012-03-08 02:00,8,2.49,2.493,2.49,2.493,16
20120601|2012-03-08 02:30,8,2.491,2.493,2.491,2.493,5
20120601|2012-03-08 03:00,8,2.489,2.49,2.489,2.489,41
20120601|2012-03-08 03:30,8,2.486,2.486,2.486,2.486,1
20120601|2012-03-08 04:30,8,2.478,2.478,2.473,2.473,8
20120601|2012-03-08 05:00,8,2.48,2.507,2.48,2.501,71
20120601|2012-03-08 05:30,8,2.502,2.502,2.479,2.48,29
20120601|2012-03-08 06:00,8,2.485,2.495,2.485,2.493,5
20120601|2012-03-08 06:30,8,2.495,2.497,2.491,2.491,36
20120601|2012-03-08 07:00,8,2.497,2.497,2.485,2.485,41
20120601|2012-03-08 07:30,8,2.484,2.501,2.484,2.487,97
20120601|2012-03-08 08:00,8,2.481,2.486,2.473,2.478,197
20120601|2012-03-08 08:30,8,2.477,2.495,2.475,2.492,102
20120601|2012-03-08 09:00,8,2.491,2.508,2.488,2.5,328
20120601|2012-03-08 09:30,8,2.463,2.463,2.435,2.441,515
20120601|2012-03-08 10:00,8,2.441,2.459,2.435,2.438,311
20120601|2012-03-08 10:30,8,2.439,2.439,2.429,2.433,383
20120601|2012-03-08 11:00,8,2.431,2.441,2.43,2.44,128
20120601|2012-03-08 11:30,8,2.442,2.444,2.432,2.444,176
20120601|2012-03-08 12:00,8,2.447,2.451,2.441,2.444,138
20120601|2012-03-08 12:30,8,2.447,2.467,2.438,2.463,131
20120601|2012-03-08 13:00,8,2.461,2.468,2.456,2.465,768
20120601|2012-03-08 13:30,8,2.463,2.473,2.463,2.472,139
20120601|2012-03-08 14:00,8,2.472,2.49,2.472,2.489,106
20120601|2012-03-08 14:30,8,2.49,2.5,2.49,2.493,49
20120601|2012-03-08 15:00,8,2.487,2.487,2.487,2.487,3
20120601|2012-03-08 15:30,8,2.487,2.487,2.483,2.483,18
20120601|2012-03-08 17:00,9,2.488,2.49,2.488,2.49,11
20120601|2012-03-08 17:30,9,2.494,2.494,2.494,2.494,1
20120601|2012-03-08 18:30,9,2.479,2.479,2.479,2.479,3
20120601|2012-03-08 20:00,9,2.488,2.488,2.488,2.488,1
20120601|2012-03-08 22:30,9,2.477,2.493,2.477,2.493,5
20120601|2012-03-08 23:00,9,2.487,2.487,2.487,2.487,1
20120601|2012-03-08 23:30,9,2.48,2.48,2.474,2.477,35
20120601|2012-03-09 00:00,9,2.477,2.477,2.474,2.474,44
20120601|2012-03-09 00:30,9,2.474,2.474,2.474,2.474,3
20120601|2012-03-09 01:00,9,2.466,2.467,2.466,2.466,4
20120601|2012-03-09 01:30,9,2.458,2.47,2.458,2.466,67
20120601|2012-03-09 02:00,9,2.465,2.47,2.458,2.47,118
20120601|2012-03-09 03:00,9,2.485,2.493,2.485,2.493,2
20120601|2012-03-09 03:30,9,2.488,2.488,2.488,2.488,2
20120601|2012-03-09 04:00,9,2.479,2.48,2.478,2.478,3
20120601|2012-03-09 04:30,9,2.483,2.495,2.483,2.495,10
20120601|2012-03-09 05:00,9,2.491,2.504,2.488,2.504,12
20120601|2012-03-09 05:30,9,2.496,2.496,2.491,2.491,4
20120601|2012-03-09 06:00,9,2.485,2.485,2.485,2.485,2
20120601|2012-03-09 06:30,9,2.493,2.494,2.491,2.491,48
20120601|2012-03-09 07:00,9,2.486,2.494,2.482,2.491,55
20120601|2012-03-09 07:30,9,2.491,2.493,2.471,2.493,81
20120601|2012-03-09 08:00,9,2.488,2.495,2.475,2.479,356
20120601|2012-03-09 08:30,9,2.481,2.483,2.472,2.475,158
20120601|2012-03-09 09:00,9,2.473,2.482,2.458,2.46,151
20120601|2012-03-09 09:30,9,2.462,2.475,2.458,2.467,163
20120601|2012-03-09 10:00,9,2.468,2.474,2.462,2.472,97
20120601|2012-03-09 10:30,9,2.469,2.522,2.469,2.519,389
20120601|2012-03-09 11:00,9,2.521,2.521,2.499,2.5,188
20120601|2012-03-09 11:30,9,2.501,2.514,2.5,2.504,108
20120601|2012-03-09 12:00,9,2.505,2.515,2.5,2.506,97
20120601|2012-03-09 12:30,9,2.509,2.509,2.496,2.507,117
20120601|2012-03-09 13:00,9,2.507,2.523,2.503,2.518,190
20120601|2012-03-09 13:30,9,2.516,2.522,2.512,2.521,91
20120601|2012-03-09 14:00,9,2.518,2.522,2.518,2.522,13
20120601|2012-03-09 14:30,9,2.519,2.519,2.508,2.508,32
20120601|2012-03-09 15:00,9,2.511,2.514,2.511,2.514,3
20120601|2012-03-09 15:30,9,2.515,2.516,2.515,2.516,9
20120601|2012-03-11 17:00,12,2.468,2.482,2.468,2.482,8
20120601|2012-03-11 17:30,12,2.488,2.488,2.488,2.488,1
20120601|2012-03-11 18:30,12,2.479,2.479,2.479,2.479,2
20120601|2012-03-11 20:30,12,2.477,2.477,2.477,2.477,1
20120601|2012-03-11 21:30,12,2.474,2.474,2.473,2.473,6
20120601|2012-03-11 22:00,12,2.476,2.476,2.476,2.476,1
20120601|2012-03-12 01:30,12,2.481,2.481,2.481,2.481,13
20120601|2012-03-12 02:30,12,2.474,2.474,2.474,2.474,1
20120601|2012-03-12 03:00,12,2.474,2.474,2.474,2.474,3
20120601|2012-03-12 03:30,12,2.476,2.481,2.476,2.479,41
20120601|2012-03-12 04:00,12,2.479,2.482,2.478,2.481,55
20120601|2012-03-12 04:30,12,2.475,2.475,2.475,2.475,1
20120601|2012-03-12 05:00,12,2.476,2.476,2.472,2.472,2
20120601|2012-03-12 05:30,12,2.464,2.468,2.464,2.468,7
20120601|2012-03-12 06:00,12,2.47,2.474,2.462,2.464,50
20120601|2012-03-12 06:30,12,2.471,2.474,2.47,2.474,54
20120601|2012-03-12 07:00,12,2.474,2.474,2.458,2.469,73
20120601|2012-03-12 07:30,12,2.472,2.484,2.469,2.474,56
20120601|2012-03-12 08:00,12,2.476,2.477,2.46,2.462,282
20120601|2012-03-12 08:30,12,2.463,2.468,2.462,2.462,105
20120601|2012-03-12 09:00,12,2.463,2.47,2.455,2.459,179
20120601|2012-03-12 09:30,12,2.459,2.459,2.443,2.444,270
20120601|2012-03-12 10:00,12,2.441,2.449,2.437,2.444,338
20120601|2012-03-12 10:30,12,2.444,2.449,2.439,2.445,144
20120601|2012-03-12 11:00,12,2.443,2.448,2.442,2.446,83
20120601|2012-03-12 11:30,12,2.449,2.45,2.442,2.445,83
20120601|2012-03-12 12:00,12,2.444,2.449,2.438,2.449,79
20120601|2012-03-12 12:30,12,2.449,2.458,2.445,2.454,178
20120601|2012-03-12 13:00,12,2.456,2.476,2.449,2.475,331
20120601|2012-03-12 13:30,12,2.474,2.478,2.467,2.469,114
20120601|2012-03-12 14:00,12,2.47,2.47,2.467,2.467,42
20120601|2012-03-12 14:30,12,2.468,2.469,2.461,2.463,53
20120601|2012-03-12 15:00,12,2.466,2.466,2.466,2.466,8
20120601|2012-03-12 15:30,12,2.467,2.471,2.467,2.471,3
20120601|2012-03-12 17:00,13,2.47,2.47,2.47,2.47,20
20120601|2012-03-12 19:30,13,2.465,2.465,2.409,2.444,22
20120601|2012-03-12 20:30,13,2.464,2.464,2.464,2.464,1
20120601|2012-03-12 21:00,13,2.464,2.464,2.464,2.464,3
20120601|2012-03-12 21:30,13,2.467,2.467,2.467,2.467,1
20120601|2012-03-12 22:00,13,2.469,2.469,2.469,2.469,1
20120601|2012-03-12 23:30,13,2.468,2.468,2.467,2.467,2
20120601|2012-03-13 00:00,13,2.469,2.469,2.467,2.467,2
20120601|2012-03-13 01:00,13,2.467,2.467,2.466,2.466,3
20120601|2012-03-13 01:30,13,2.468,2.468,2.468,2.468,21
20120601|2012-03-13 02:00,13,2.468,2.468,2.468,2.468,70
20120601|2012-03-13 02:30,13,2.468,2.468,2.468,2.468,10
20120601|2012-03-13 03:00,13,2.464,2.464,2.463,2.463,58
20120601|2012-03-13 03:30,13,2.462,2.462,2.461,2.461,5
20120601|2012-03-13 04:30,13,2.46,2.46,2.46,2.46,1
20120601|2012-03-13 05:00,13,2.468,2.478,2.468,2.478,7
20120601|2012-03-13 05:30,13,2.48,2.488,2.48,2.483,24
20120601|2012-03-13 06:00,13,2.482,2.483,2.475,2.475,14
20120601|2012-03-13 06:30,13,2.467,2.467,2.466,2.467,3
20120601|2012-03-13 07:00,13,2.472,2.481,2.472,2.479,48
20120601|2012-03-13 07:30,13,2.479,2.481,2.453,2.463,69
20120601|2012-03-13 08:00,13,2.46,2.46,2.418,2.436,571
20120601|2012-03-13 08:30,13,2.436,2.438,2.425,2.431,248
20120601|2012-03-13 09:00,13,2.43,2.433,2.42,2.428,189
20120601|2012-03-13 09:30,13,2.428,2.433,2.427,2.427,169
20120601|2012-03-13 10:00,13,2.43,2.432,2.425,2.428,65
20120601|2012-03-13 10:30,13,2.428,2.429,2.42,2.423,121
20120601|2012-03-13 11:00,13,2.421,2.431,2.418,2.43,115
20120601|2012-03-13 11:30,13,2.429,2.43,2.421,2.422,167
20120601|2012-03-13 12:00,13,2.422,2.432,2.421,2.429,135
20120601|2012-03-13 12:30,13,2.43,2.443,2.429,2.437,256
20120601|2012-03-13 13:00,13,2.438,2.515,2.438,2.513,668
20120601|2012-03-13 13:30,13,2.516,2.539,2.512,2.527,314
20120601|2012-03-13 14:00,13,2.529,2.539,2.529,2.533,35
20120601|2012-03-13 14:30,13,2.537,2.541,2.53,2.537,182
20120601|2012-03-13 15:00,13,2.536,2.537,2.534,2.534,7
20120601|2012-03-13 15:30,13,2.529,2.538,2.529,2.536,29
20120601|2012-03-13 16:00,13,2.532,2.536,2.532,2.536,2
20120601|2012-03-13 17:30,14,2.524,2.524,2.524,2.524,3
20120601|2012-03-13 18:30,14,2.524,2.524,2.524,2.524,1
20120601|2012-03-13 19:30,14,2.518,2.518,2.518,2.518,2
20120601|2012-03-13 20:30,14,2.519,2.519,2.518,2.518,7
20120601|2012-03-13 21:00,14,2.513,2.513,2.51,2.51,2
20120601|2012-03-13 22:30,14,2.509,2.509,2.509,2.509,2
20120601|2012-03-13 23:30,14,2.495,2.495,2.491,2.491,6
20120601|2012-03-14 00:30,14,2.491,2.494,2.491,2.494,2
20120601|2012-03-14 01:00,14,2.489,2.493,2.489,2.493,3
20120601|2012-03-14 01:30,14,2.486,2.486,2.486,2.486,42
20120601|2012-03-14 02:00,14,2.487,2.487,2.486,2.486,12
20120601|2012-03-14 02:30,14,2.487,2.488,2.487,2.487,4
20120601|2012-03-14 03:00,14,2.485,2.487,2.481,2.481,104
20120601|2012-03-14 03:30,14,2.481,2.481,2.477,2.477,9
20120601|2012-03-14 04:00,14,2.477,2.477,2.476,2.477,7
20120601|2012-03-14 04:30,14,2.488,2.495,2.487,2.49,8
20120601|2012-03-14 05:00,14,2.482,2.482,2.482,2.482,1
20120601|2012-03-14 05:30,14,2.488,2.489,2.488,2.489,35
20120601|2012-03-14 06:00,14,2.492,2.492,2.488,2.488,8
20120601|2012-03-14 06:30,14,2.488,2.497,2.488,2.497,9
20120601|2012-03-14 07:00,14,2.501,2.536,2.498,2.527,70
20120601|2012-03-14 07:30,14,2.524,2.524,2.47,2.479,320
20120601|2012-03-14 08:00,14,2.482,2.53,2.464,2.525,651
20120601|2012-03-14 08:30,14,2.526,2.572,2.513,2.524,497
20120601|2012-03-14 09:00,14,2.516,2.538,2.514,2.538,139
20120601|2012-03-14 09:30,14,2.546,2.546,2.519,2.52,77
20120601|2012-03-14 10:00,14,2.519,2.524,2.507,2.52,128
20120601|2012-03-14 10:30,14,2.522,2.522,2.509,2.513,198
20120601|2012-03-14 11:00,14,2.512,2.521,2.5,2.518,153
20120601|2012-03-14 11:30,14,2.516,2.537,2.516,2.531,226
20120601|2012-03-14 12:00,14,2.533,2.552,2.533,2.549,234
20120601|2012-03-14 12:30,14,2.551,2.557,2.526,2.529,352
20120601|2012-03-14 13:00,14,2.525,2.542,2.523,2.529,405
20120601|2012-03-14 13:30,14,2.529,2.532,2.525,2.529,107
20120601|2012-03-14 14:00,14,2.53,2.531,2.525,2.525,148
20120601|2012-03-14 14:30,14,2.528,2.53,2.525,2.525,57
20120601|2012-03-14 15:00,14,2.525,2.53,2.524,2.53,8
20120601|2012-03-14 15:30,14,2.53,2.53,2.529,2.529,3
20120601|2012-03-14 17:00,15,2.522,2.522,2.522,2.522,1
20120601|2012-03-14 18:30,15,2.518,2.518,2.514,2.514,3
20120601|2012-03-14 20:00,15,2.516,2.516,2.507,2.507,9
20120601|2012-03-14 21:00,15,2.508,2.511,2.508,2.508,5
20120601|2012-03-14 21:30,15,2.505,2.505,2.505,2.505,1
20120601|2012-03-14 23:00,15,2.507,2.507,2.507,2.507,2
20120601|2012-03-14 23:30,15,2.506,2.508,2.506,2.508,10
20120601|2012-03-15 00:00,15,2.513,2.513,2.512,2.512,5
20120601|2012-03-15 00:30,15,2.511,2.511,2.511,2.511,1
20120601|2012-03-15 01:00,15,2.508,2.508,2.505,2.506,22
20120601|2012-03-15 02:00,15,2.505,2.505,2.505,2.505,8
20120601|2012-03-15 02:30,15,2.503,2.504,2.503,2.504,4
20120601|2012-03-15 03:00,15,2.505,2.505,2.505,2.505,5
20120601|2012-03-15 03:30,15,2.504,2.504,2.504,2.504,28
20120601|2012-03-15 04:00,15,2.504,2.504,2.5,2.501,38
20120601|2012-03-15 04:30,15,2.499,2.499,2.496,2.496,42
20120601|2012-03-15 05:00,15,2.498,2.5,2.498,2.5,50
20120601|2012-03-15 05:30,15,2.501,2.504,2.5,2.5,283
20120601|2012-03-15 06:00,15,2.503,2.505,2.501,2.502,80
20120601|2012-03-15 06:30,15,2.5,2.506,2.5,2.505,159
20120601|2012-03-15 07:00,15,2.505,2.516,2.501,2.501,578
20120601|2012-03-15 07:30,15,2.504,2.505,2.488,2.502,196
20120601|2012-03-15 08:00,15,2.502,2.522,2.489,2.511,341
20120601|2012-03-15 08:30,15,2.508,2.517,2.502,2.515,155
20120601|2012-03-15 09:00,15,2.516,2.542,2.512,2.537,282
20120601|2012-03-15 09:30,15,2.563,2.574,2.536,2.553,912
20120601|2012-03-15 10:00,15,2.557,2.562,2.545,2.548,100
20120601|2012-03-15 10:30,15,2.549,2.563,2.543,2.563,96
20120601|2012-03-15 11:00,15,2.56,2.564,2.545,2.56,56
20120601|2012-03-15 11:30,15,2.56,2.561,2.541,2.549,128
20120601|2012-03-15 12:00,15,2.547,2.551,2.535,2.54,180
20120601|2012-03-15 12:30,15,2.541,2.541,2.533,2.536,74
20120601|2012-03-15 13:00,15,2.534,2.559,2.523,2.537,357
20120601|2012-03-15 13:30,15,2.536,2.536,2.521,2.529,278
20120601|2012-03-15 14:00,15,2.523,2.528,2.519,2.519,25
20120601|2012-03-15 14:30,15,2.52,2.522,2.509,2.509,49
20120601|2012-03-15 15:00,15,2.52,2.52,2.52,2.52,1
20120601|2012-03-15 15:30,15,2.512,2.517,2.512,2.517,2
20120601|2012-03-15 17:00,16,2.537,2.537,2.519,2.519,16
20120601|2012-03-15 17:30,16,2.508,2.508,2.508,2.508,1
20120601|2012-03-15 18:30,16,2.508,2.508,2.501,2.501,3
20120601|2012-03-15 19:00,16,2.506,2.506,2.506,2.506,1
20120601|2012-03-15 19:30,16,2.51,2.51,2.51,2.51,1
20120601|2012-03-15 21:00,16,2.515,2.515,2.514,2.514,3
20120601|2012-03-15 22:30,16,2.514,2.514,2.513,2.513,3
20120601|2012-03-16 02:00,16,2.519,2.519,2.519,2.519,1
20120601|2012-03-16 03:00,16,2.521,2.521,2.521,2.521,4
20120601|2012-03-16 04:30,16,2.519,2.522,2.519,2.521,4
20120601|2012-03-16 05:00,16,2.52,2.52,2.513,2.513,3
20120601|2012-03-16 05:30,16,2.514,2.516,2.514,2.516,18
20120601|2012-03-16 06:00,16,2.516,2.516,2.515,2.515,5
20120601|2012-03-16 06:30,16,2.515,2.515,2.51,2.512,52
20120601|2012-03-16 07:00,16,2.512,2.518,2.503,2.518,52
20120601|2012-03-16 07:30,16,2.512,2.544,2.508,2.538,114
20120601|2012-03-16 08:00,16,2.534,2.557,2.525,2.551,771
20120601|2012-03-16 08:30,16,2.547,2.557,2.538,2.538,250
20120601|2012-03-16 09:00,16,2.545,2.548,2.525,2.547,159
20120601|2012-03-16 09:30,16,2.547,2.556,2.54,2.556,198
20120601|2012-03-16 10:00,16,2.557,2.562,2.546,2.549,166
20120601|2012-03-16 10:30,16,2.549,2.562,2.549,2.552,115
20120601|2012-03-16 11:00,16,2.553,2.556,2.543,2.553,304
20120601|2012-03-16 11:30,16,2.552,2.552,2.538,2.541,142
20120601|2012-03-16 12:00,16,2.544,2.547,2.533,2.543,206
20120601|2012-03-16 12:30,16,2.543,2.545,2.538,2.543,62
20120601|2012-03-16 13:00,16,2.545,2.549,2.537,2.541,386
20120601|2012-03-16 13:30,16,2.541,2.567,2.541,2.554,132
20120601|2012-03-16 14:00,16,2.552,2.559,2.552,2.559,13
20120601|2012-03-16 14:30,16,2.559,2.559,2.549,2.55,22
20120601|2012-03-16 15:00,16,2.55,2.555,2.55,2.555,3
20120601|2012-03-16 15:30,16,2.56,2.56,2.56,2.56,1
20120601|2012-03-16 16:00,16,2.543,2.543,2.54,2.54,4
20120601|2012-03-18 17:00,19,2.524,2.541,2.524,2.541,8
20120601|2012-03-18 18:00,19,2.547,2.547,2.547,2.547,1
20120601|2012-03-18 19:30,19,2.549,2.549,2.549,2.549,9
20120601|2012-03-18 20:00,19,2.549,2.549,2.549,2.549,1
20120601|2012-03-18 21:00,19,2.544,2.544,2.543,2.544,3
20120601|2012-03-18 21:30,19,2.544,2.544,2.544,2.544,2
20120601|2012-03-18 22:00,19,2.545,2.545,2.545,2.545,4
20120601|2012-03-18 23:00,19,2.548,2.548,2.545,2.545,2
20120601|2012-03-19 00:30,19,2.55,2.55,2.548,2.548,3
20120601|2012-03-19 02:00,19,2.549,2.549,2.549,2.549,1
20120601|2012-03-19 03:00,19,2.548,2.548,2.544,2.544,3
20120601|2012-03-19 03:30,19,2.542,2.542,2.527,2.527,17
20120601|2012-03-19 04:30,19,2.525,2.525,2.522,2.522,15
20120601|2012-03-19 05:00,19,2.524,2.524,2.523,2.523,3
20120601|2012-03-19 05:30,19,2.523,2.525,2.522,2.525,8
20120601|2012-03-19 06:00,19,2.525,2.525,2.525,2.525,4
20120601|2012-03-19 06:30,19,2.533,2.533,2.516,2.516,73
20120601|2012-03-19 07:00,19,2.515,2.539,2.511,2.535,87
20120601|2012-03-19 07:30,19,2.523,2.528,2.522,2.526,72
20120601|2012-03-19 08:00,19,2.523,2.533,2.501,2.528,638
20120601|2012-03-19 08:30,19,2.527,2.53,2.518,2.526,103
20120601|2012-03-19 09:00,19,2.527,2.607,2.527,2.592,904
20120601|2012-03-19 09:30,19,2.59,2.598,2.581,2.581,201
20120601|2012-03-19 10:00,19,2.58,2.587,2.577,2.577,98
20120601|2012-03-19 10:30,19,2.575,2.58,2.569,2.576,144
20120601|2012-03-19 11:00,19,2.576,2.583,2.575,2.577,53
20120601|2012-03-19 11:30,19,2.583,2.593,2.578,2.581,45
20120601|2012-03-19 12:00,19,2.585,2.585,2.579,2.583,84
20120601|2012-03-19 12:30,19,2.583,2.586,2.573,2.575,226
20120601|2012-03-19 13:00,19,2.574,2.574,2.554,2.57,181
20120601|2012-03-19 13:30,19,2.568,2.569,2.564,2.568,100
20120601|2012-03-19 14:00,19,2.565,2.568,2.564,2.566,40
20120601|2012-03-19 14:30,19,2.567,2.568,2.564,2.564,41
20120601|2012-03-19 15:00,19,2.561,2.563,2.56,2.562,16
20120601|2012-03-19 16:00,19,2.56,2.56,2.56,2.56,3
20120601|2012-03-19 17:00,20,2.556,2.556,2.556,2.556,2
20120601|2012-03-19 17:30,20,2.556,2.556,2.556,2.556,1
20120601|2012-03-19 18:00,20,2.563,2.563,2.562,2.562,2
20120601|2012-03-19 20:00,20,2.569,2.569,2.569,2.569,1
20120601|2012-03-19 21:00,20,2.571,2.572,2.571,2.572,11
20120601|2012-03-19 21:30,20,2.571,2.573,2.571,2.573,5
20120601|2012-03-19 22:30,20,2.576,2.577,2.576,2.577,3
20120601|2012-03-19 23:30,20,2.567,2.567,2.565,2.565,6
20120601|2012-03-20 01:00,20,2.571,2.571,2.571,2.571,2
20120601|2012-03-20 01:30,20,2.569,2.569,2.565,2.565,20
20120601|2012-03-20 02:30,20,2.566,2.566,2.565,2.565,2
20120601|2012-03-20 03:00,20,2.569,2.569,2.566,2.567,25
20120601|2012-03-20 03:30,20,2.574,2.574,2.572,2.572,2
20120601|2012-03-20 04:00,20,2.571,2.571,2.567,2.567,5
20120601|2012-03-20 04:30,20,2.561,2.561,2.561,2.561,1
20120601|2012-03-20 05:30,20,2.553,2.556,2.553,2.554,47
20120601|2012-03-20 06:00,20,2.554,2.567,2.554,2.564,38
20120601|2012-03-20 06:30,20,2.563,2.573,2.561,2.573,37
20120601|2012-03-20 07:00,20,2.579,2.581,2.559,2.563,69
20120601|2012-03-20 07:30,20,2.562,2.58,2.562,2.571,177
20120601|2012-03-20 08:00,20,2.561,2.567,2.535,2.552,538
20120601|2012-03-20 08:30,20,2.551,2.566,2.549,2.562,216
20120601|2012-03-20 09:00,20,2.554,2.557,2.531,2.534,287
20120601|2012-03-20 09:30,20,2.534,2.549,2.527,2.539,109
20120601|2012-03-20 10:00,20,2.537,2.538,2.531,2.531,66
20120601|2012-03-20 10:30,20,2.53,2.541,2.53,2.537,219
20120601|2012-03-20 11:00,20,2.538,2.54,2.534,2.539,168
20120601|2012-03-20 11:30,20,2.541,2.551,2.533,2.543,106
20120601|2012-03-20 12:00,20,2.545,2.555,2.535,2.548,171
20120601|2012-03-20 12:30,20,2.55,2.554,2.543,2.554,58
20120601|2012-03-20 13:00,20,2.555,2.557,2.533,2.533,485
20120601|2012-03-20 13:30,20,2.534,2.537,2.532,2.534,31
20120601|2012-03-20 14:00,20,2.535,2.536,2.53,2.53,41
20120601|2012-03-20 14:30,20,2.53,2.533,2.53,2.532,29
20120601|2012-03-20 15:00,20,2.53,2.532,2.53,2.53,37
20120601|2012-03-20 15:30,20,2.53,2.531,2.53,2.53,234
20120601|2012-03-20 16:00,20,2.53,2.53,2.53,2.53,52
20120601|2012-03-20 18:00,21,2.515,2.515,2.511,2.511,4
20120601|2012-03-20 18:30,21,2.519,2.519,2.519,2.519,1
20120601|2012-03-20 22:30,21,2.528,2.528,2.528,2.528,1
20120601|2012-03-20 23:30,21,2.535,2.537,2.533,2.533,4
20120601|2012-03-21 00:00,21,2.536,2.536,2.534,2.534,3
20120601|2012-03-21 00:30,21,2.535,2.537,2.535,2.535,24
20120601|2012-03-21 03:30,21,2.537,2.537,2.537,2.537,1
20120601|2012-03-21 04:00,21,2.535,2.535,2.533,2.533,3
20120601|2012-03-21 04:30,21,2.531,2.531,2.531,2.531,1
20120601|2012-03-21 05:00,21,2.532,2.532,2.525,2.525,8
20120601|2012-03-21 06:00,21,2.535,2.536,2.535,2.536,4
20120601|2012-03-21 06:30,21,2.535,2.541,2.535,2.535,35
20120601|2012-03-21 07:00,21,2.53,2.535,2.524,2.535,48
20120601|2012-03-21 07:30,21,2.535,2.535,2.508,2.508,271
20120601|2012-03-21 08:00,21,2.508,2.52,2.493,2.513,423
20120601|2012-03-21 08:30,21,2.514,2.518,2.502,2.509,163
20120601|2012-03-21 09:00,21,2.509,2.52,2.508,2.51,165
20120601|2012-03-21 09:30,21,2.511,2.518,2.508,2.509,162
20120601|2012-03-21 10:00,21,2.51,2.512,2.507,2.51,266
20120601|2012-03-21 10:30,21,2.513,2.517,2.507,2.517,120
20120601|2012-03-21 11:00,21,2.516,2.532,2.516,2.528,291
20120601|2012-03-21 11:30,21,2.526,2.527,2.516,2.518,331
20120601|2012-03-21 12:00,21,2.519,2.522,2.518,2.522,207
20120601|2012-03-21 12:30,21,2.521,2.531,2.52,2.531,282
20120601|2012-03-21 13:00,21,2.53,2.558,2.525,2.549,569
20120601|2012-03-21 13:30,21,2.548,2.551,2.544,2.549,124
20120601|2012-03-21 14:00,21,2.551,2.554,2.54,2.547,99
20120601|2012-03-21 14:30,21,2.545,2.545,2.543,2.543,20
20120601|2012-03-21 15:00,21,2.542,2.543,2.539,2.539,27
20120601|2012-03-21 15:30,21,2.54,2.541,2.539,2.539,101
20120601|2012-03-21 16:00,21,2.534,2.534,2.534,2.534,2
20120601|2012-03-21 18:00,22,2.539,2.539,2.539,2.539,1
20120601|2012-03-21 19:00,22,2.537,2.537,2.536,2.537,4
20120601|2012-03-21 21:00,22,2.54,2.54,2.54,2.54,1
20120601|2012-03-21 21:30,22,2.535,2.535,2.533,2.533,28
20120601|2012-03-21 22:00,22,2.534,2.534,2.533,2.533,5
20120601|2012-03-21 23:30,22,2.535,2.535,2.533,2.534,5
20120601|2012-03-22 01:30,22,2.534,2.535,2.534,2.535,6
20120601|2012-03-22 03:30,22,2.536,2.536,2.535,2.535,6
20120601|2012-03-22 04:00,22,2.535,2.535,2.534,2.534,7
20120601|2012-03-22 04:30,22,2.536,2.536,2.536,2.536,1
20120601|2012-03-22 05:00,22,2.54,2.542,2.54,2.54,6
20120601|2012-03-22 05:30,22,2.538,2.54,2.536,2.538,13
20120601|2012-03-22 06:00,22,2.538,2.54,2.536,2.538,25
20120601|2012-03-22 06:30,22,2.536,2.57,2.536,2.564,55
20120601|2012-03-22 07:00,22,2.563,2.563,2.545,2.545,43
20120601|2012-03-22 07:30,22,2.545,2.556,2.534,2.534,123
20120601|2012-03-22 08:00,22,2.535,2.548,2.523,2.527,661
20120601|2012-03-22 08:30,22,2.528,2.534,2.517,2.524,302
20120601|2012-03-22 09:00,22,2.525,2.525,2.499,2.504,387
20120601|2012-03-22 09:30,22,2.449,2.502,2.447,2.497,789
20120601|2012-03-22 10:00,22,2.496,2.497,2.48,2.492,412
20120601|2012-03-22 10:30,22,2.493,2.5,2.489,2.491,516
20120601|2012-03-22 11:00,22,2.491,2.504,2.489,2.504,465
20120601|2012-03-22 11:30,22,2.504,2.519,2.495,2.5,434
20120601|2012-03-22 12:00,22,2.496,2.501,2.495,2.497,175
20120601|2012-03-22 12:30,22,2.496,2.501,2.49,2.49,199
20120601|2012-03-22 13:00,22,2.489,2.492,2.474,2.477,303
20120601|2012-03-22 13:30,22,2.478,2.478,2.474,2.475,135
20120601|2012-03-22 14:00,22,2.472,2.473,2.472,2.473,35
20120601|2012-03-22 14:30,22,2.474,2.475,2.469,2.469,41
20120601|2012-03-22 15:00,22,2.473,2.473,2.473,2.473,1
20120601|2012-03-22 15:30,22,2.475,2.477,2.473,2.473,3
20120601|2012-03-22 17:00,23,2.473,2.473,2.473,2.473,1
20120601|2012-03-22 18:00,23,2.48,2.48,2.48,2.48,1
20120601|2012-03-22 20:30,23,2.468,2.468,2.467,2.467,2
20120601|2012-03-22 21:00,23,2.469,2.469,2.469,2.469,4
20120601|2012-03-22 22:00,23,2.47,2.47,2.469,2.469,10
20120601|2012-03-22 23:30,23,2.48,2.48,2.48,2.48,1
20120601|2012-03-23 00:30,23,2.484,2.484,2.484,2.484,2
20120601|2012-03-23 01:00,23,2.482,2.484,2.482,2.484,4
20120601|2012-03-23 02:00,23,2.484,2.484,2.484,2.484,42
20120601|2012-03-23 02:30,23,2.491,2.491,2.491,2.491,13
20120601|2012-03-23 03:00,23,2.487,2.491,2.487,2.491,14
20120601|2012-03-23 03:30,23,2.49,2.491,2.49,2.491,16
20120601|2012-03-23 04:00,23,2.495,2.497,2.492,2.493,39
20120601|2012-03-23 04:30,23,2.493,2.493,2.492,2.493,6
20120601|2012-03-23 05:00,23,2.494,2.494,2.486,2.49,4
20120601|2012-03-23 05:30,23,2.485,2.487,2.482,2.482,9
20120601|2012-03-23 06:00,23,2.482,2.482,2.476,2.476,9
20120601|2012-03-23 06:30,23,2.475,2.481,2.475,2.481,3
20120601|2012-03-23 07:00,23,2.473,2.49,2.473,2.48,12
20120601|2012-03-23 07:30,23,2.484,2.493,2.481,2.481,90
20120601|2012-03-23 08:00,23,2.482,2.513,2.482,2.51,424
20120601|2012-03-23 08:30,23,2.509,2.511,2.497,2.505,198
20120601|2012-03-23 09:00,23,2.506,2.512,2.504,2.51,100
20120601|2012-03-23 09:30,23,2.513,2.526,2.513,2.517,337
20120601|2012-03-23 10:00,23,2.516,2.524,2.508,2.514,144
20120601|2012-03-23 10:30,23,2.515,2.52,2.513,2.516,173
20120601|2012-03-23 11:00,23,2.516,2.516,2.507,2.512,130
20120601|2012-03-23 11:30,23,2.511,2.512,2.499,2.509,95
20120601|2012-03-23 12:00,23,2.508,2.515,2.501,2.506,164
20120601|2012-03-23 12:30,23,2.508,2.508,2.499,2.499,96
20120601|2012-03-23 13:00,23,2.499,2.504,2.477,2.477,270
20120601|2012-03-23 13:30,23,2.476,2.48,2.476,2.48,175
20120601|2012-03-23 14:00,23,2.481,2.481,2.478,2.478,30
20120601|2012-03-23 14:30,23,2.478,2.478,2.474,2.476,53
20120601|2012-03-23 15:00,23,2.474,2.478,2.474,2.477,10
20120601|2012-03-23 15:30,23,2.478,2.479,2.476,2.477,5
20120601|2012-03-23 16:00,23,2.479,2.479,2.477,2.477,13
20120601|2012-03-25 17:00,26,2.493,2.507,2.492,2.506,6
20120601|2012-03-26 00:00,26,2.504,2.504,2.504,2.504,1
20120601|2012-03-26 00:30,26,2.504,2.504,2.504,2.504,1
20120601|2012-03-26 01:30,26,2.5,2.5,2.499,2.499,3
20120601|2012-03-26 02:30,26,2.499,2.499,2.499,2.499,2
20120601|2012-03-26 04:00,26,2.496,2.497,2.496,2.497,2
20120601|2012-03-26 04:30,26,2.495,2.5,2.495,2.5,47
20120601|2012-03-26 05:00,26,2.5,2.5,2.496,2.496,141
20120601|2012-03-26 05:30,26,2.5,2.5,2.495,2.495,20
20120601|2012-03-26 06:00,26,2.499,2.505,2.499,2.504,15
20120601|2012-03-26 06:30,26,2.503,2.526,2.503,2.523,64
20120601|2012-03-26 07:00,26,2.521,2.524,2.494,2.495,125
20120601|2012-03-26 07:30,26,2.496,2.514,2.489,2.492,238
20120601|2012-03-26 08:00,26,2.495,2.498,2.428,2.433,1492
20120601|2012-03-26 08:30,26,2.435,2.446,2.435,2.442,396
20120601|2012-03-26 09:00,26,2.441,2.446,2.437,2.446,154
20120601|2012-03-26 09:30,26,2.447,2.456,2.443,2.45,190
20120601|2012-03-26 10:00,26,2.449,2.457,2.448,2.454,214
20120601|2012-03-26 10:30,26,2.453,2.454,2.446,2.449,113
20120601|2012-03-26 11:00,26,2.448,2.454,2.446,2.453,157
20120601|2012-03-26 11:30,26,2.454,2.462,2.451,2.454,206
20120601|2012-03-26 12:00,26,2.453,2.458,2.453,2.455,184
20120601|2012-03-26 12:30,26,2.456,2.456,2.443,2.443,189
20120601|2012-03-26 13:00,26,2.445,2.45,2.435,2.438,539
20120601|2012-03-26 13:30,26,2.437,2.438,2.435,2.438,245
20120601|2012-03-26 14:00,26,2.44,2.44,2.428,2.428,105
20120601|2012-03-26 14:30,26,2.43,2.433,2.424,2.425,166
20120601|2012-03-26 15:00,26,2.424,2.426,2.424,2.424,20
20120601|2012-03-26 15:30,26,2.428,2.432,2.428,2.432,3
20120601|2012-03-26 17:00,27,2.432,2.432,2.41,2.41,54
20120601|2012-03-26 17:30,27,2.416,2.416,2.415,2.415,2
20120601|2012-03-26 18:00,27,2.415,2.415,2.41,2.415,34
20120601|2012-03-26 18:30,27,2.415,2.415,2.41,2.415,18
20120601|2012-03-26 20:30,27,2.419,2.419,2.419,2.419,2
20120601|2012-03-26 21:00,27,2.418,2.418,2.418,2.418,1
20120601|2012-03-26 21:30,27,2.415,2.415,2.415,2.415,1
20120601|2012-03-26 22:00,27,2.41,2.411,2.41,2.41,13
20120601|2012-03-26 22:30,27,2.415,2.415,2.413,2.413,8
20120601|2012-03-26 23:00,27,2.418,2.418,2.418,2.418,1
20120601|2012-03-26 23:30,27,2.422,2.423,2.417,2.417,6
20120601|2012-03-27 00:30,27,2.421,2.421,2.421,2.421,1
20120601|2012-03-27 01:00,27,2.421,2.421,2.417,2.417,9
20120601|2012-03-27 01:30,27,2.416,2.416,2.41,2.413,8
20120601|2012-03-27 02:00,27,2.417,2.426,2.417,2.426,30
20120601|2012-03-27 02:30,27,2.424,2.424,2.423,2.423,4
20120601|2012-03-27 03:00,27,2.427,2.427,2.421,2.426,4
20120601|2012-03-27 03:30,27,2.427,2.427,2.427,2.427,12
20120601|2012-03-27 04:00,27,2.426,2.426,2.426,2.426,1
20120601|2012-03-27 04:30,27,2.427,2.43,2.427,2.43,3
20120601|2012-03-27 05:00,27,2.431,2.435,2.43,2.435,11
20120601|2012-03-27 05:30,27,2.446,2.446,2.437,2.437,23
20120601|2012-03-27 06:00,27,2.435,2.439,2.43,2.43,9
20120601|2012-03-27 06:30,27,2.428,2.428,2.416,2.416,183
20120601|2012-03-27 07:00,27,2.415,2.425,2.392,2.393,454
20120601|2012-03-27 07:30,27,2.393,2.408,2.384,2.401,755
20120601|2012-03-27 08:00,27,2.4,2.412,2.399,2.406,697
20120601|2012-03-27 08:30,27,2.405,2.415,2.403,2.404,353
20120601|2012-03-27 09:00,27,2.405,2.405,2.396,2.397,357
20120601|2012-03-27 09:30,27,2.396,2.402,2.387,2.39,465
20120601|2012-03-27 10:00,27,2.392,2.399,2.384,2.394,317
20120601|2012-03-27 10:30,27,2.395,2.398,2.392,2.397,165
20120601|2012-03-27 11:00,27,2.398,2.406,2.397,2.404,213
20120601|2012-03-27 11:30,27,2.405,2.414,2.399,2.408,471
20120601|2012-03-27 12:00,27,2.408,2.41,2.402,2.404,318
20120601|2012-03-27 12:30,27,2.403,2.407,2.393,2.397,498
20120601|2012-03-27 13:00,27,2.397,2.416,2.391,2.414,831
20120601|2012-03-27 13:30,27,2.414,2.416,2.41,2.414,227
20120601|2012-03-27 14:00,27,2.415,2.415,2.411,2.411,84
20120601|2012-03-27 14:30,27,2.41,2.411,2.403,2.403,96
20120601|2012-03-27 15:00,27,2.405,2.405,2.402,2.405,17
20120601|2012-03-27 15:30,27,2.407,2.407,2.406,2.407,26
20120601|2012-03-27 16:00,27,2.405,2.405,2.405,2.405,1
20120601|2012-03-27 17:00,28,2.403,2.405,2.403,2.405,2
20120601|2012-03-27 20:00,28,2.402,2.402,2.402,2.402,1
20120601|2012-03-27 21:00,28,2.4,2.4,2.397,2.397,2
20120601|2012-03-27 23:00,28,2.397,2.397,2.396,2.396,2
20120601|2012-03-27 23:30,28,2.395,2.397,2.392,2.392,7
20120601|2012-03-28 00:00,28,2.389,2.389,2.389,2.389,1
20120601|2012-03-28 00:30,28,2.391,2.392,2.391,2.392,2
20120601|2012-03-28 01:00,28,2.389,2.391,2.385,2.39,19
20120601|2012-03-28 01:30,28,2.389,2.39,2.389,2.39,7
20120601|2012-03-28 02:00,28,2.391,2.391,2.39,2.39,5
20120601|2012-03-28 02:30,28,2.386,2.391,2.386,2.39,4
20120601|2012-03-28 03:00,28,2.389,2.39,2.389,2.39,3
20120601|2012-03-28 03:30,28,2.384,2.385,2.38,2.38,21
20120601|2012-03-28 04:00,28,2.382,2.384,2.38,2.384,28
20120601|2012-03-28 04:30,28,2.384,2.388,2.384,2.388,46
20120601|2012-03-28 05:00,28,2.384,2.395,2.383,2.394,67
20120601|2012-03-28 05:30,28,2.394,2.394,2.394,2.394,1
20120601|2012-03-28 06:00,28,2.394,2.401,2.394,2.4,46
20120601|2012-03-28 06:30,28,2.398,2.405,2.39,2.391,97
20120601|2012-03-28 07:00,28,2.391,2.397,2.384,2.39,268
20120601|2012-03-28 07:30,28,2.39,2.395,2.371,2.371,347
20120601|2012-03-28 08:00,28,2.371,2.401,2.37,2.393,1113
20120601|2012-03-28 08:30,28,2.394,2.402,2.376,2.384,508
20120601|2012-03-28 09:00,28,2.383,2.394,2.381,2.389,362
20120601|2012-03-28 09:30,28,2.389,2.402,2.385,2.4,280
20120601|2012-03-28 10:00,28,2.399,2.399,2.385,2.392,327
20120601|2012-03-28 10:30,28,2.392,2.402,2.392,2.395,339
20120601|2012-03-28 11:00,28,2.395,2.395,2.391,2.392,244
20120601|2012-03-28 11:30,28,2.392,2.399,2.389,2.389,288
20120601|2012-03-28 12:00,28,2.391,2.406,2.389,2.399,373
20120601|2012-03-28 12:30,28,2.4,2.425,2.4,2.411,728
20120601|2012-03-28 13:00,28,2.409,2.418,2.395,2.395,1088
20120601|2012-03-28 13:30,28,2.396,2.402,2.377,2.4,439
20120601|2012-03-28 14:00,28,2.4,2.4,2.396,2.399,120
20120601|2012-03-28 14:30,28,2.399,2.4,2.393,2.394,96
20120601|2012-03-28 15:00,28,2.394,2.394,2.388,2.389,8
20120601|2012-03-28 15:30,28,2.389,2.391,2.384,2.385,19
20120601|2012-03-28 16:00,28,2.384,2.384,2.383,2.383,4
20120601|2012-03-28 17:00,29,2.391,2.391,2.391,2.391,1
20120601|2012-03-28 17:30,29,2.39,2.39,2.383,2.383,7
20120601|2012-03-28 19:00,29,2.387,2.387,2.384,2.384,2
20120601|2012-03-28 20:30,29,2.384,2.384,2.384,2.384,5
20120601|2012-03-28 22:00,29,2.387,2.387,2.387,2.387,2
20120601|2012-03-28 22:30,29,2.386,2.386,2.386,2.386,1
20120601|2012-03-28 23:00,29,2.387,2.388,2.387,2.387,21
20120601|2012-03-28 23:30,29,2.387,2.388,2.387,2.388,12
20120601|2012-03-29 00:00,29,2.388,2.388,2.388,2.388,1
20120601|2012-03-29 00:30,29,2.388,2.388,2.388,2.388,2
20120601|2012-03-29 01:00,29,2.389,2.389,2.389,2.389,1
20120601|2012-03-29 01:30,29,2.387,2.387,2.381,2.381,21
20120601|2012-03-29 02:00,29,2.383,2.384,2.383,2.384,9
20120601|2012-03-29 02:30,29,2.385,2.385,2.385,2.385,1
20120601|2012-03-29 03:00,29,2.388,2.388,2.385,2.385,3
20120601|2012-03-29 03:30,29,2.383,2.383,2.383,2.383,3
20120601|2012-03-29 04:00,29,2.386,2.386,2.383,2.383,2
20120601|2012-03-29 04:30,29,2.382,2.382,2.375,2.375,38
20120601|2012-03-29 05:00,29,2.375,2.384,2.375,2.382,18
20120601|2012-03-29 05:30,29,2.382,2.383,2.378,2.379,16
20120601|2012-03-29 06:00,29,2.379,2.381,2.376,2.376,16
20120601|2012-03-29 06:30,29,2.377,2.377,2.362,2.362,92
20120601|2012-03-29 07:00,29,2.362,2.368,2.358,2.362,268
20120601|2012-03-29 07:30,29,2.362,2.373,2.36,2.373,389
20120601|2012-03-29 08:00,29,2.371,2.374,2.358,2.358,809
20120601|2012-03-29 08:30,29,2.36,2.366,2.351,2.354,524
20120601|2012-03-29 09:00,29,2.353,2.359,2.351,2.355,405
20120601|2012-03-29 09:30,29,2.346,2.346,2.281,2.299,4073
20120601|2012-03-29 10:00,29,2.299,2.299,2.287,2.289,855
20120601|2012-03-29 10:30,29,2.291,2.291,2.275,2.285,603
20120601|2012-03-29 11:00,29,2.283,2.286,2.279,2.282,584
20120601|2012-03-29 11:30,29,2.281,2.289,2.271,2.271,1164
20120601|2012-03-29 12:00,29,2.27,2.273,2.256,2.261,1735
20120601|2012-03-29 12:30,29,2.263,2.271,2.257,2.267,2139
20120601|2012-03-29 13:00,29,2.265,2.276,2.253,2.27,1626
20120601|2012-03-29 13:30,29,2.271,2.272,2.265,2.267,254
20120601|2012-03-29 14:00,29,2.266,2.285,2.266,2.279,167
20120601|2012-03-29 14:30,29,2.281,2.284,2.271,2.271,92
20120601|2012-03-29 15:00,29,2.272,2.284,2.272,2.284,33
20120601|2012-03-29 15:30,29,2.288,2.291,2.287,2.287,16
20120601|2012-03-29 16:00,29,2.287,2.288,2.286,2.287,9
20120601|2012-03-29 17:00,30,2.289,2.289,2.289,2.289,4
20120601|2012-03-29 18:00,30,2.281,2.281,2.281,2.281,1
20120601|2012-03-29 18:30,30,2.283,2.284,2.282,2.284,5
20120601|2012-03-29 19:00,30,2.281,2.281,2.281,2.281,1
20120601|2012-03-29 19:30,30,2.277,2.278,2.276,2.276,19
20120601|2012-03-29 20:00,30,2.275,2.276,2.274,2.276,3
20120601|2012-03-29 20:30,30,2.272,2.272,2.271,2.271,7
20120601|2012-03-29 21:00,30,2.27,2.27,2.264,2.268,11
20120601|2012-03-29 22:30,30,2.268,2.268,2.268,2.268,1
20120601|2012-03-29 23:00,30,2.268,2.268,2.259,2.259,37
20120601|2012-03-29 23:30,30,2.265,2.265,2.259,2.259,33
20120601|2012-03-30 00:00,30,2.259,2.26,2.249,2.25,100
20120601|2012-03-30 00:30,30,2.249,2.254,2.249,2.252,36
20120601|2012-03-30 01:00,30,2.252,2.253,2.246,2.247,28
20120601|2012-03-30 01:30,30,2.245,2.245,2.235,2.238,37
20120601|2012-03-30 02:00,30,2.237,2.245,2.236,2.245,131
20120601|2012-03-30 02:30,30,2.248,2.249,2.243,2.243,16
20120601|2012-03-30 03:00,30,2.243,2.244,2.239,2.239,67
20120601|2012-03-30 03:30,30,2.24,2.24,2.238,2.239,121
20120601|2012-03-30 04:00,30,2.241,2.244,2.24,2.244,68
20120601|2012-03-30 04:30,30,2.249,2.267,2.248,2.261,235
20120601|2012-03-30 05:00,30,2.261,2.276,2.261,2.276,67
20120601|2012-03-30 05:30,30,2.272,2.272,2.264,2.271,110
20120601|2012-03-30 06:00,30,2.271,2.277,2.27,2.273,162
20120601|2012-03-30 06:30,30,2.276,2.276,2.258,2.26,69
20120601|2012-03-30 07:00,30,2.26,2.284,2.258,2.275,239
20120601|2012-03-30 07:30,30,2.274,2.282,2.255,2.274,688
20120601|2012-03-30 08:00,30,2.277,2.286,2.27,2.277,954
20120601|2012-03-30 08:30,30,2.276,2.286,2.261,2.282,1021
20120601|2012-03-30 09:00,30,2.281,2.286,2.271,2.281,425
20120601|2012-03-30 09:30,30,2.28,2.288,2.277,2.28,424
20120601|2012-03-30 10:00,30,2.283,2.287,2.276,2.28,314
20120601|2012-03-30 10:30,30,2.278,2.28,2.274,2.277,126
20120601|2012-03-30 11:00,30,2.276,2.278,2.269,2.27,189
20120601|2012-03-30 11:30,30,2.269,2.28,2.268,2.28,289
20120601|2012-03-30 12:00,30,2.279,2.282,2.268,2.273,293
20120601|2012-03-30 12:30,30,2.274,2.284,2.272,2.277,341
20120601|2012-03-30 13:00,30,2.277,2.284,2.235,2.264,1395
20120601|2012-03-30 13:30,30,2.264,2.271,2.255,2.256,384
20120601|2012-03-30 14:00,30,2.254,2.258,2.253,2.257,218
20120601|2012-03-30 14:30,30,2.256,2.257,2.249,2.249,66
20120601|2012-03-30 15:00,30,2.249,2.257,2.249,2.25,15
20120601|2012-03-30 15:30,30,2.252,2.256,2.252,2.252,17
20120601|2012-03-30 16:00,30,2.25,2.25,2.25,2.25,3
20120601|2012-04-01 17:00,2,2.259,2.259,2.25,2.255,4
20120601|2012-04-01 17:30,2,2.257,2.257,2.254,2.254,2
20120601|2012-04-01 19:30,2,2.256,2.256,2.25,2.25,3
20120601|2012-04-01 20:00,2,2.243,2.243,2.242,2.242,8
20120601|2012-04-01 20:30,2,2.242,2.246,2.233,2.238,10
20120601|2012-04-01 21:00,2,2.238,2.239,2.236,2.236,6
20120601|2012-04-01 21:30,2,2.242,2.245,2.242,2.245,14
20120601|2012-04-01 22:00,2,2.246,2.246,2.246,2.246,1
20120601|2012-04-01 23:00,2,2.241,2.245,2.241,2.245,57
20120601|2012-04-01 23:30,2,2.247,2.251,2.247,2.251,12
20120601|2012-04-02 00:00,2,2.252,2.253,2.252,2.253,48
20120601|2012-04-02 00:30,2,2.253,2.254,2.253,2.254,7
20120601|2012-04-02 01:00,2,2.26,2.26,2.257,2.258,29
20120601|2012-04-02 01:30,2,2.256,2.257,2.254,2.256,35
20120601|2012-04-02 02:00,2,2.257,2.257,2.254,2.254,2
20120601|2012-04-02 02:30,2,2.249,2.254,2.248,2.254,4
20120601|2012-04-02 03:00,2,2.251,2.251,2.245,2.246,13
20120601|2012-04-02 03:30,2,2.248,2.248,2.247,2.248,42
20120601|2012-04-02 04:30,2,2.248,2.252,2.245,2.249,33
20120601|2012-04-02 05:00,2,2.25,2.25,2.248,2.25,28
20120601|2012-04-02 05:30,2,2.252,2.257,2.252,2.257,6
20120601|2012-04-02 06:00,2,2.257,2.269,2.256,2.267,23
20120601|2012-04-02 06:30,2,2.267,2.274,2.238,2.252,157
20120601|2012-04-02 07:00,2,2.255,2.257,2.214,2.223,421
20120601|2012-04-02 07:30,2,2.228,2.236,2.218,2.232,572
20120601|2012-04-02 08:00,2,2.233,2.248,2.228,2.236,1515
20120601|2012-04-02 08:30,2,2.233,2.246,2.232,2.246,727
20120601|2012-04-02 09:00,2,2.245,2.258,2.241,2.251,1144
20120601|2012-04-02 09:30,2,2.252,2.26,2.237,2.237,932
20120601|2012-04-02 10:00,2,2.24,2.244,2.232,2.235,413
20120601|2012-04-02 10:30,2,2.236,2.249,2.235,2.24,502
20120601|2012-04-02 11:00,2,2.241,2.252,2.238,2.252,466
20120601|2012-04-02 11:30,2,2.253,2.289,2.253,2.278,1336
20120601|2012-04-02 12:00,2,2.277,2.291,2.271,2.286,558
20120601|2012-04-02 12:30,2,2.285,2.291,2.28,2.281,357
20120601|2012-04-02 13:00,2,2.282,2.292,2.275,2.289,836
20120601|2012-04-02 13:30,2,2.29,2.298,2.289,2.297,286
20120601|2012-04-02 14:00,2,2.296,2.3,2.291,2.294,104
20120601|2012-04-02 14:30,2,2.293,2.295,2.289,2.29,102
20120601|2012-04-02 15:00,2,2.289,2.291,2.288,2.29,20
20120601|2012-04-02 15:30,2,2.292,2.294,2.284,2.285,28
20120601|2012-04-02 16:00,2,2.283,2.285,2.283,2.285,2
20120601|2012-04-02 17:00,3,2.288,2.288,2.285,2.285,5
20120601|2012-04-02 17:30,3,2.285,2.285,2.285,2.285,4
20120601|2012-04-02 18:00,3,2.281,2.281,2.279,2.279,4
20120601|2012-04-02 19:00,3,2.286,2.287,2.285,2.285,5
20120601|2012-04-02 19:30,3,2.288,2.292,2.288,2.292,16
20120601|2012-04-02 20:00,3,2.288,2.293,2.286,2.293,4
20120601|2012-04-02 20:30,3,2.292,2.292,2.288,2.288,6
20120601|2012-04-02 21:00,3,2.288,2.288,2.288,2.288,6
20120601|2012-04-02 21:30,3,2.29,2.29,2.29,2.29,1
20120601|2012-04-02 22:00,3,2.288,2.288,2.288,2.288,1
20120601|2012-04-02 22:30,3,2.288,2.289,2.288,2.289,6
20120601|2012-04-02 23:00,3,2.288,2.288,2.288,2.288,1
20120601|2012-04-02 23:30,3,2.288,2.288,2.283,2.283,12
20120601|2012-04-03 00:00,3,2.279,2.279,2.279,2.279,1
20120601|2012-04-03 00:30,3,2.277,2.279,2.277,2.279,2
20120601|2012-04-03 01:00,3,2.279,2.279,2.278,2.279,6
20120601|2012-04-03 01:30,3,2.274,2.274,2.271,2.271,38
20120601|2012-04-03 02:00,3,2.27,2.27,2.27,2.27,22
20120601|2012-04-03 02:30,3,2.272,2.272,2.272,2.272,16
20120601|2012-04-03 03:00,3,2.271,2.273,2.271,2.273,22
20120601|2012-04-03 03:30,3,2.274,2.274,2.271,2.274,7
20120601|2012-04-03 04:00,3,2.276,2.276,2.269,2.269,7
20120601|2012-04-03 05:00,3,2.273,2.273,2.257,2.262,25
20120601|2012-04-03 05:30,3,2.264,2.264,2.259,2.259,16
20120601|2012-04-03 06:00,3,2.26,2.261,2.256,2.256,31
20120601|2012-04-03 06:30,3,2.259,2.27,2.259,2.265,113
20120601|2012-04-03 07:00,3,2.266,2.32,2.265,2.304,731
20120601|2012-04-03 07:30,3,2.303,2.313,2.293,2.299,460
20120601|2012-04-03 08:00,3,2.299,2.309,2.279,2.292,1396
20120601|2012-04-03 08:30,3,2.294,2.303,2.281,2.301,723
20120601|2012-04-03 09:00,3,2.302,2.328,2.3,2.324,1067
20120601|2012-04-03 09:30,3,2.323,2.335,2.317,2.331,516
20120601|2012-04-03 10:00,3,2.331,2.333,2.321,2.323,359
20120601|2012-04-03 10:30,3,2.324,2.324,2.307,2.307,427
20120601|2012-04-03 11:00,3,2.306,2.32,2.303,2.317,349
20120601|2012-04-03 11:30,3,2.319,2.322,2.304,2.309,266
20120601|2012-04-03 12:00,3,2.31,2.32,2.296,2.298,320
20120601|2012-04-03 12:30,3,2.297,2.312,2.287,2.309,543
20120601|2012-04-03 13:00,3,2.308,2.325,2.307,2.314,929
20120601|2012-04-03 13:30,3,2.314,2.315,2.298,2.303,328
20120601|2012-04-03 14:00,3,2.303,2.31,2.299,2.3,75
20120601|2012-04-03 14:30,3,2.3,2.303,2.299,2.3,72
20120601|2012-04-03 15:00,3,2.299,2.304,2.296,2.297,29
20120601|2012-04-03 15:30,3,2.298,2.299,2.298,2.298,8
20120601|2012-04-03 17:00,4,2.298,2.298,2.298,2.298,5
20120601|2012-04-03 20:30,4,2.307,2.313,2.307,2.313,18
20120601|2012-04-03 21:00,4,2.314,2.314,2.312,2.312,27
20120601|2012-04-03 23:30,4,2.308,2.31,2.308,2.309,14
20120601|2012-04-04 00:00,4,2.31,2.311,2.31,2.311,4
20120601|2012-04-04 00:30,4,2.309,2.309,2.307,2.307,5
20120601|2012-04-04 01:00,4,2.309,2.309,2.309,2.309,3
20120601|2012-04-04 01:30,4,2.308,2.311,2.308,2.31,16
20120601|2012-04-04 02:00,4,2.31,2.31,2.307,2.309,18
20120601|2012-04-04 02:30,4,2.308,2.313,2.308,2.313,5
20120601|2012-04-04 03:00,4,2.31,2.31,2.31,2.31,1
20120601|2012-04-04 03:30,4,2.309,2.309,2.309,2.309,1
20120601|2012-04-04 04:00,4,2.311,2.311,2.309,2.309,3
20120601|2012-04-04 05:00,4,2.311,2.311,2.309,2.31,19
20120601|2012-04-04 05:30,4,2.307,2.307,2.299,2.299,5
20120601|2012-04-04 06:00,4,2.299,2.302,2.296,2.302,14
20120601|2012-04-04 06:30,4,2.305,2.32,2.305,2.317,53
20120601|2012-04-04 07:00,4,2.315,2.315,2.297,2.312,297
20120601|2012-04-04 07:30,4,2.31,2.319,2.29,2.294,742
20120601|2012-04-04 08:00,4,2.292,2.308,2.286,2.298,1012
20120601|2012-04-04 08:30,4,2.298,2.317,2.293,2.314,785
20120601|2012-04-04 09:00,4,2.314,2.324,2.309,2.317,630
20120601|2012-04-04 09:30,4,2.316,2.316,2.3,2.306,629
20120601|2012-04-04 10:00,4,2.308,2.312,2.304,2.31,280
20120601|2012-04-04 10:30,4,2.309,2.315,2.302,2.315,293
20120601|2012-04-04 11:00,4,2.315,2.32,2.31,2.311,568
20120601|2012-04-04 11:30,4,2.311,2.318,2.31,2.311,356
20120601|2012-04-04 12:00,4,2.31,2.31,2.294,2.295,460
20120601|2012-04-04 12:30,4,2.293,2.298,2.29,2.296,268
20120601|2012-04-04 13:00,4,2.297,2.298,2.262,2.265,3096
20120601|2012-04-04 13:30,4,2.265,2.27,2.263,2.264,829
20120601|2012-04-04 14:00,4,2.265,2.265,2.257,2.263,41
20120601|2012-04-04 14:30,4,2.264,2.264,2.261,2.262,20
20120601|2012-04-04 15:00,4,2.261,2.265,2.258,2.265,41
20120601|2012-04-04 15:30,4,2.264,2.266,2.262,2.266,45
20120601|2012-04-04 16:00,4,2.265,2.265,2.264,2.264,2
20120601|2012-04-04 17:00,5,2.266,2.267,2.262,2.267,9
20120601|2012-04-04 18:30,5,2.267,2.268,2.267,2.268,7
20120601|2012-04-04 19:00,5,2.265,2.265,2.265,2.265,1
20120601|2012-04-04 19:30,5,2.255,2.255,2.25,2.25,19
20120601|2012-04-04 20:00,5,2.256,2.258,2.256,2.258,20
20120601|2012-04-04 20:30,5,2.257,2.257,2.252,2.256,4
20120601|2012-04-04 21:00,5,2.258,2.259,2.258,2.259,5
20120601|2012-04-04 21:30,5,2.257,2.257,2.257,2.257,15
20120601|2012-04-04 22:00,5,2.255,2.255,2.254,2.254,2
20120601|2012-04-04 22:30,5,2.256,2.256,2.256,2.256,1
20120601|2012-04-04 23:00,5,2.258,2.259,2.258,2.259,15
20120601|2012-04-04 23:30,5,2.257,2.259,2.257,2.259,3
20120601|2012-04-05 00:00,5,2.259,2.259,2.259,2.259,1
20120601|2012-04-05 01:00,5,2.259,2.26,2.259,2.26,28
20120601|2012-04-05 01:30,5,2.261,2.262,2.259,2.26,35
20120601|2012-04-05 02:00,5,2.26,2.26,2.257,2.257,17
20120601|2012-04-05 02:30,5,2.257,2.258,2.257,2.257,4
20120601|2012-04-05 03:30,5,2.258,2.258,2.238,2.248,27
20120601|2012-04-05 04:00,5,2.248,2.262,2.248,2.262,22
20120601|2012-04-05 04:30,5,2.263,2.27,2.263,2.267,30
20120601|2012-04-05 05:00,5,2.264,2.275,2.262,2.274,24
20120601|2012-04-05 05:30,5,2.275,2.28,2.271,2.28,20
20120601|2012-04-05 06:00,5,2.274,2.274,2.266,2.268,37
20120601|2012-04-05 06:30,5,2.269,2.269,2.246,2.254,278
20120601|2012-04-05 07:00,5,2.255,2.275,2.253,2.26,647
20120601|2012-04-05 07:30,5,2.259,2.259,2.244,2.248,291
20120601|2012-04-05 08:00,5,2.25,2.268,2.246,2.252,810
20120601|2012-04-05 08:30,5,2.251,2.263,2.251,2.263,389
20120601|2012-04-05 09:00,5,2.262,2.267,2.255,2.259,1133
20120601|2012-04-05 09:30,5,2.252,2.252,2.206,2.242,2301
20120601|2012-04-05 10:00,5,2.241,2.242,2.229,2.239,334
20120601|2012-04-05 10:30,5,2.238,2.238,2.215,2.221,700
20120601|2012-04-05 11:00,5,2.221,2.229,2.211,2.211,448
20120601|2012-04-05 11:30,5,2.211,2.215,2.197,2.204,930
20120601|2012-04-05 12:00,5,2.205,2.228,2.204,2.224,453
20120601|2012-04-05 12:30,5,2.225,2.231,2.218,2.219,405
20120601|2012-04-05 13:00,5,2.218,2.22,2.2,2.202,759
20120601|2012-04-05 13:30,5,2.201,2.211,2.201,2.21,217
20120601|2012-04-05 14:00,5,2.21,2.21,2.206,2.207,158
20120601|2012-04-05 14:30,5,2.206,2.207,2.201,2.202,101
20120601|2012-04-05 15:00,5,2.202,2.205,2.2,2.201,23
20120601|2012-04-05 15:30,5,2.205,2.209,2.205,2.207,39
20120601|2012-04-05 16:00,5,2.207,2.207,2.203,2.203,2
20120601|2012-04-08 17:00,9,2.2,2.206,2.195,2.203,96
20120601|2012-04-08 17:30,9,2.203,2.204,2.2,2.2,9
20120601|2012-04-08 18:00,9,2.198,2.198,2.188,2.191,12
20120601|2012-04-08 18:30,9,2.194,2.195,2.194,2.195,4
20120601|2012-04-08 19:00,9,2.193,2.193,2.191,2.191,3
20120601|2012-04-08 19:30,9,2.195,2.196,2.195,2.195,7
20120601|2012-04-08 20:00,9,2.193,2.196,2.193,2.196,21
20120601|2012-04-08 21:30,9,2.197,2.197,2.197,2.197,8
20120601|2012-04-08 22:00,9,2.195,2.196,2.195,2.196,3
20120601|2012-04-08 22:30,9,2.198,2.198,2.194,2.194,5
20120601|2012-04-08 23:00,9,2.198,2.198,2.198,2.198,3
20120601|2012-04-08 23:30,9,2.2,2.201,2.199,2.2,20
20120601|2012-04-09 00:00,9,2.2,2.2,2.199,2.2,9
20120601|2012-04-09 00:30,9,2.196,2.198,2.196,2.198,15
20120601|2012-04-09 01:00,9,2.197,2.197,2.188,2.188,15
20120601|2012-04-09 01:30,9,2.189,2.191,2.185,2.186,21
20120601|2012-04-09 02:00,9,2.188,2.188,2.182,2.184,25
20120601|2012-04-09 02:30,9,2.183,2.185,2.18,2.18,31
20120601|2012-04-09 03:00,9,2.182,2.184,2.182,2.184,8
20120601|2012-04-09 03:30,9,2.184,2.184,2.183,2.183,3
20120601|2012-04-09 04:00,9,2.185,2.187,2.182,2.186,16
20120601|2012-04-09 04:30,9,2.186,2.186,2.183,2.185,11
20120601|2012-04-09 05:00,9,2.187,2.188,2.187,2.187,4
20120601|2012-04-09 05:30,9,2.184,2.184,2.171,2.176,30
20120601|2012-04-09 06:00,9,2.177,2.186,2.177,2.186,40
20120601|2012-04-09 06:30,9,2.188,2.196,2.184,2.186,109
20120601|2012-04-09 07:00,9,2.185,2.193,2.18,2.19,178
20120601|2012-04-09 07:30,9,2.188,2.201,2.188,2.196,279
20120601|2012-04-09 08:00,9,2.199,2.224,2.196,2.216,1027
20120601|2012-04-09 08:30,9,2.215,2.215,2.198,2.202,678
20120601|2012-04-09 09:00,9,2.2,2.218,2.2,2.215,383
20120601|2012-04-09 09:30,9,2.217,2.22,2.209,2.213,361
20120601|2012-04-09 10:00,9,2.213,2.213,2.2,2.205,373
20120601|2012-04-09 10:30,9,2.206,2.209,2.201,2.205,278
20120601|2012-04-09 11:00,9,2.205,2.206,2.202,2.204,263
20120601|2012-04-09 11:30,9,2.205,2.209,2.203,2.208,246
20120601|2012-04-09 12:00,9,2.208,2.214,2.205,2.207,414
20120601|2012-04-09 12:30,9,2.207,2.216,2.207,2.215,392
20120601|2012-04-09 13:00,9,2.214,2.23,2.214,2.224,1682
20120601|2012-04-09 13:30,9,2.224,2.232,2.222,2.231,284
20120601|2012-04-09 14:00,9,2.23,2.231,2.225,2.226,176
20120601|2012-04-09 14:30,9,2.226,2.231,2.224,2.231,111
20120601|2012-04-09 15:00,9,2.229,2.23,2.225,2.227,15
20120601|2012-04-09 15:30,9,2.226,2.23,2.225,2.23,15
20120601|2012-04-09 16:00,9,2.229,2.23,2.227,2.23,6
20120601|2012-04-09 17:00,10,2.227,2.227,2.223,2.223,5
20120601|2012-04-09 17:30,10,2.23,2.23,2.23,2.23,3
20120601|2012-04-09 18:00,10,2.227,2.227,2.227,2.227,10
20120601|2012-04-09 18:30,10,2.229,2.229,2.228,2.228,2
20120601|2012-04-09 19:00,10,2.23,2.23,2.23,2.23,8
20120601|2012-04-09 19:30,10,2.23,2.23,2.23,2.23,2
20120601|2012-04-09 20:00,10,2.233,2.233,2.233,2.233,1
20120601|2012-04-09 20:30,10,2.232,2.235,2.232,2.235,3
20120601|2012-04-09 21:00,10,2.237,2.238,2.237,2.238,20
20120601|2012-04-09 21:30,10,2.239,2.239,2.239,2.239,1
20120601|2012-04-09 22:00,10,2.233,2.234,2.233,2.234,2
20120601|2012-04-09 22:30,10,2.235,2.235,2.232,2.232,4
20120601|2012-04-09 23:00,10,2.231,2.231,2.228,2.228,2
20120601|2012-04-09 23:30,10,2.227,2.227,2.224,2.226,26
20120601|2012-04-10 00:00,10,2.226,2.226,2.224,2.225,11
20120601|2012-04-10 00:30,10,2.225,2.225,2.225,2.225,3
20120601|2012-04-10 01:00,10,2.223,2.224,2.223,2.223,8
20120601|2012-04-10 01:30,10,2.223,2.223,2.223,2.223,17
20120601|2012-04-10 02:00,10,2.223,2.223,2.221,2.221,7
20120601|2012-04-10 02:30,10,2.222,2.224,2.222,2.222,20
20120601|2012-04-10 03:00,10,2.222,2.224,2.22,2.22,8
20120601|2012-04-10 03:30,10,2.222,2.222,2.221,2.221,3
20120601|2012-04-10 04:00,10,2.221,2.223,2.219,2.223,37
20120601|2012-04-10 04:30,10,2.219,2.219,2.217,2.217,17
20120601|2012-04-10 05:00,10,2.217,2.22,2.216,2.217,26
20120601|2012-04-10 05:30,10,2.215,2.217,2.212,2.212,46
20120601|2012-04-10 06:00,10,2.216,2.22,2.211,2.214,14
20120601|2012-04-10 06:30,10,2.219,2.238,2.213,2.231,100
20120601|2012-04-10 07:00,10,2.23,2.231,2.215,2.215,181
20120601|2012-04-10 07:30,10,2.214,2.22,2.203,2.208,384
20120601|2012-04-10 08:00,10,2.207,2.208,2.183,2.185,1273
20120601|2012-04-10 08:30,10,2.186,2.193,2.18,2.189,807
20120601|2012-04-10 09:00,10,2.188,2.195,2.184,2.187,971
20120601|2012-04-10 09:30,10,2.186,2.19,2.176,2.179,760
20120601|2012-04-10 10:00,10,2.178,2.184,2.174,2.18,666
20120601|2012-04-10 10:30,10,2.181,2.183,2.174,2.179,714
20120601|2012-04-10 11:00,10,2.18,2.186,2.178,2.182,1093
20120601|2012-04-10 11:30,10,2.184,2.185,2.17,2.173,408
20120601|2012-04-10 12:00,10,2.174,2.176,2.161,2.172,1344
20120601|2012-04-10 12:30,10,2.17,2.172,2.159,2.16,581
20120601|2012-04-10 13:00,10,2.16,2.163,2.149,2.151,1450
20120601|2012-04-10 13:30,10,2.151,2.154,2.148,2.151,908
20120601|2012-04-10 14:00,10,2.152,2.152,2.145,2.146,131
20120601|2012-04-10 14:30,10,2.147,2.149,2.145,2.145,110
20120601|2012-04-10 15:00,10,2.145,2.148,2.144,2.146,109
20120601|2012-04-10 15:30,10,2.148,2.15,2.145,2.145,9
20120601|2012-04-10 16:00,10,2.145,2.145,2.143,2.143,17
20120601|2012-04-10 17:00,11,2.144,2.144,2.141,2.143,37
20120601|2012-04-10 17:30,11,2.147,2.147,2.144,2.144,21
20120601|2012-04-10 18:00,11,2.147,2.148,2.147,2.147,4
20120601|2012-04-10 18:30,11,2.147,2.147,2.146,2.146,6
20120601|2012-04-10 19:00,11,2.15,2.15,2.15,2.15,5
20120601|2012-04-10 19:30,11,2.15,2.15,2.145,2.145,2
20120601|2012-04-10 20:00,11,2.143,2.146,2.143,2.146,6
20120601|2012-04-10 20:30,11,2.145,2.146,2.145,2.146,12
20120601|2012-04-10 21:00,11,2.15,2.15,2.146,2.146,2
20120601|2012-04-10 22:30,11,2.148,2.148,2.148,2.148,10
20120601|2012-04-10 23:00,11,2.15,2.15,2.15,2.15,2
20120601|2012-04-10 23:30,11,2.153,2.155,2.152,2.155,16
20120601|2012-04-11 00:00,11,2.154,2.155,2.154,2.155,4
20120601|2012-04-11 00:30,11,2.156,2.156,2.156,2.156,7
20120601|2012-04-11 01:00,11,2.154,2.16,2.154,2.158,23
20120601|2012-04-11 01:30,11,2.158,2.159,2.158,2.159,7
20120601|2012-04-11 02:00,11,2.161,2.162,2.159,2.159,41
20120601|2012-04-11 02:30,11,2.158,2.158,2.158,2.158,6
20120601|2012-04-11 03:00,11,2.157,2.158,2.156,2.158,21
20120601|2012-04-11 03:30,11,2.158,2.16,2.158,2.16,2
20120601|2012-04-11 04:00,11,2.157,2.16,2.157,2.157,3
20120601|2012-04-11 04:30,11,2.158,2.161,2.158,2.161,14
20120601|2012-04-11 05:00,11,2.162,2.163,2.16,2.16,6
20120601|2012-04-11 05:30,11,2.161,2.161,2.161,2.161,2
20120601|2012-04-11 06:00,11,2.157,2.16,2.157,2.159,17
20120601|2012-04-11 06:30,11,2.16,2.166,2.154,2.154,195
20120601|2012-04-11 07:00,11,2.153,2.16,2.147,2.149,510
20120601|2012-04-11 07:30,11,2.151,2.157,2.139,2.147,244
20120601|2012-04-11 08:00,11,2.149,2.164,2.144,2.158,1000
20120601|2012-04-11 08:30,11,2.157,2.163,2.151,2.157,816
20120601|2012-04-11 09:00,11,2.158,2.158,2.148,2.15,519
20120601|2012-04-11 09:30,11,2.152,2.154,2.138,2.152,687
20120601|2012-04-11 10:00,11,2.151,2.151,2.129,2.132,980
20120601|2012-04-11 10:30,11,2.133,2.135,2.125,2.131,961
20120601|2012-04-11 11:00,11,2.132,2.134,2.119,2.12,939
20120601|2012-04-11 11:30,11,2.121,2.131,2.118,2.121,539
20120601|2012-04-11 12:00,11,2.121,2.128,2.119,2.12,513
20120601|2012-04-11 12:30,11,2.121,2.125,2.117,2.118,613
20120601|2012-04-11 13:00,11,2.117,2.125,2.095,2.098,5695
20120601|2012-04-11 13:30,11,2.099,2.108,2.095,2.105,1937
20120601|2012-04-11 14:00,11,2.105,2.109,2.104,2.105,405
20120601|2012-04-11 14:30,11,2.104,2.105,2.1,2.101,352
20120601|2012-04-11 15:00,11,2.101,2.108,2.101,2.104,274
20120601|2012-04-11 15:30,11,2.103,2.103,2.095,2.095,112
20120601|2012-04-11 16:00,11,2.099,2.1,2.093,2.093,20
20120601|2012-04-11 17:30,12,2.102,2.102,2.1,2.102,7
20120601|2012-04-11 18:00,12,2.102,2.102,2.1,2.1,2
20120601|2012-04-11 18:30,12,2.1,2.1,2.098,2.098,17
20120601|2012-04-11 19:00,12,2.099,2.101,2.099,2.101,3
20120601|2012-04-11 19:30,12,2.101,2.101,2.101,2.101,4
20120601|2012-04-11 20:00,12,2.101,2.102,2.101,2.102,4
20120601|2012-04-11 21:00,12,2.101,2.101,2.101,2.101,2
20120601|2012-04-11 23:00,12,2.104,2.104,2.104,2.104,1
20120601|2012-04-11 23:30,12,2.105,2.107,2.101,2.104,29
20120601|2012-04-12 00:00,12,2.104,2.105,2.101,2.104,24
20120601|2012-04-12 00:30,12,2.103,2.103,2.101,2.101,6
20120601|2012-04-12 01:00,12,2.102,2.102,2.102,2.102,18
20120601|2012-04-12 01:30,12,2.104,2.104,2.103,2.104,12
20120601|2012-04-12 02:00,12,2.103,2.104,2.102,2.104,36
20120601|2012-04-12 02:30,12,2.101,2.103,2.1,2.1,27
20120601|2012-04-12 03:00,12,2.1,2.102,2.1,2.102,19
20120601|2012-04-12 03:30,12,2.102,2.102,2.1,2.1,3
20120601|2012-04-12 04:00,12,2.101,2.104,2.1,2.1,23
20120601|2012-04-12 04:30,12,2.101,2.101,2.101,2.101,5
20120601|2012-04-12 05:00,12,2.103,2.105,2.103,2.105,21
20120601|2012-04-12 05:30,12,2.106,2.111,2.106,2.109,10
20120601|2012-04-12 06:00,12,2.11,2.113,2.11,2.113,29
20120601|2012-04-12 06:30,12,2.113,2.114,2.108,2.111,32
20120601|2012-04-12 07:00,12,2.111,2.111,2.1,2.108,294
20120601|2012-04-12 07:30,12,2.104,2.111,2.103,2.106,153
20120601|2012-04-12 08:00,12,2.107,2.117,2.094,2.097,877
20120601|2012-04-12 08:30,12,2.096,2.104,2.094,2.103,615
20120601|2012-04-12 09:00,12,2.103,2.117,2.101,2.109,1157
20120601|2012-04-12 09:30,12,2.113,2.174,2.081,2.091,6665
20120601|2012-04-12 10:00,12,2.091,2.118,2.09,2.104,1565
20120601|2012-04-12 10:30,12,2.105,2.113,2.102,2.109,531
20120601|2012-04-12 11:00,12,2.11,2.111,2.104,2.109,299
20120601|2012-04-12 11:30,12,2.106,2.109,2.098,2.098,469
20120601|2012-04-12 12:00,12,2.1,2.111,2.1,2.102,485
20120601|2012-04-12 12:30,12,2.103,2.106,2.09,2.093,1092
20120601|2012-04-12 13:00,12,2.094,2.105,2.087,2.092,3335
20120601|2012-04-12 13:30,12,2.093,2.101,2.093,2.101,447
20120601|2012-04-12 14:00,12,2.101,2.101,2.095,2.097,119
20120601|2012-04-12 14:30,12,2.097,2.098,2.095,2.096,426
20120601|2012-04-12 15:00,12,2.096,2.098,2.095,2.097,67
20120601|2012-04-12 15:30,12,2.096,2.098,2.094,2.094,28
20120601|2012-04-12 16:00,12,2.095,2.095,2.093,2.093,4
20120601|2012-04-12 17:00,13,2.093,2.094,2.093,2.094,6
20120601|2012-04-12 18:00,13,2.093,2.093,2.09,2.09,5
20120601|2012-04-12 18:30,13,2.093,2.093,2.09,2.09,4
20120601|2012-04-12 19:00,13,2.092,2.092,2.092,2.092,2
20120601|2012-04-12 19:30,13,2.091,2.091,2.091,2.091,1
20120601|2012-04-12 20:00,13,2.091,2.091,2.091,2.091,1
20120601|2012-04-12 20:30,13,2.092,2.092,2.092,2.092,9
20120601|2012-04-12 21:00,13,2.092,2.092,2.092,2.092,8
20120601|2012-04-12 22:00,13,2.093,2.093,2.093,2.093,3
20120601|2012-04-12 22:30,13,2.094,2.094,2.094,2.094,2
20120601|2012-04-12 23:30,13,2.093,2.093,2.093,2.093,20
20120601|2012-04-13 00:00,13,2.092,2.092,2.092,2.092,1
20120601|2012-04-13 00:30,13,2.093,2.093,2.093,2.093,4
20120601|2012-04-13 01:00,13,2.09,2.091,2.09,2.091,13
20120601|2012-04-13 01:30,13,2.092,2.093,2.092,2.093,10
20120601|2012-04-13 02:00,13,2.093,2.093,2.091,2.093,22
20120601|2012-04-13 02:30,13,2.092,2.094,2.092,2.094,4
20120601|2012-04-13 03:00,13,2.091,2.094,2.09,2.09,13
20120601|2012-04-13 03:30,13,2.089,2.089,2.086,2.088,40
20120601|2012-04-13 04:00,13,2.089,2.089,2.088,2.088,4
20120601|2012-04-13 04:30,13,2.089,2.09,2.086,2.086,19
20120601|2012-04-13 05:00,13,2.086,2.087,2.086,2.087,70
20120601|2012-04-13 05:30,13,2.087,2.091,2.087,2.089,27
20120601|2012-04-13 06:00,13,2.09,2.092,2.09,2.091,13
20120601|2012-04-13 06:30,13,2.09,2.091,2.086,2.089,136
20120601|2012-04-13 07:00,13,2.091,2.099,2.084,2.093,349
20120601|2012-04-13 07:30,13,2.093,2.095,2.083,2.086,293
20120601|2012-04-13 08:00,13,2.086,2.105,2.069,2.104,1761
20120601|2012-04-13 08:30,13,2.106,2.106,2.088,2.092,1275
20120601|2012-04-13 09:00,13,2.094,2.102,2.09,2.096,816
20120601|2012-04-13 09:30,13,2.095,2.099,2.091,2.097,284
20120601|2012-04-13 10:00,13,2.098,2.1,2.092,2.095,225
20120601|2012-04-13 10:30,13,2.096,2.1,2.07,2.083,997
20120601|2012-04-13 11:00,13,2.082,2.096,2.081,2.09,490
20120601|2012-04-13 11:30,13,2.088,2.093,2.087,2.09,223
20120601|2012-04-13 12:00,13,2.089,2.099,2.087,2.091,347
20120601|2012-04-13 12:30,13,2.091,2.096,2.087,2.09,263
20120601|2012-04-13 13:00,13,2.09,2.096,2.08,2.085,1164
20120601|2012-04-13 13:30,13,2.084,2.09,2.083,2.09,363
20120601|2012-04-13 14:00,13,2.09,2.091,2.086,2.09,262
20120601|2012-04-13 14:30,13,2.089,2.093,2.088,2.091,297
20120601|2012-04-13 15:00,13,2.091,2.094,2.09,2.094,115
20120601|2012-04-13 15:30,13,2.094,2.094,2.092,2.092,7
20120601|2012-04-13 16:00,13,2.092,2.094,2.092,2.094,9
20120601|2012-04-15 17:00,16,2.084,2.092,2.084,2.087,44
20120601|2012-04-15 17:30,16,2.086,2.09,2.085,2.085,22
20120601|2012-04-15 18:00,16,2.088,2.088,2.088,2.088,2
20120601|2012-04-15 18:30,16,2.088,2.088,2.088,2.088,2
20120601|2012-04-15 19:00,16,2.089,2.09,2.089,2.089,12
20120601|2012-04-15 19:30,16,2.087,2.091,2.086,2.086,23
20120601|2012-04-15 20:00,16,2.089,2.089,2.088,2.089,35
20120601|2012-04-15 21:00,16,2.088,2.089,2.088,2.089,14
20120601|2012-04-15 21:30,16,2.088,2.089,2.087,2.087,4
20120601|2012-04-15 22:30,16,2.089,2.09,2.089,2.09,7
20120601|2012-04-15 23:00,16,2.088,2.089,2.088,2.089,7
20120601|2012-04-15 23:30,16,2.09,2.09,2.089,2.089,11
20120601|2012-04-16 00:00,16,2.089,2.089,2.087,2.087,6
20120601|2012-04-16 00:30,16,2.088,2.088,2.088,2.088,2
20120601|2012-04-16 01:00,16,2.088,2.088,2.087,2.087,7
20120601|2012-04-16 01:30,16,2.086,2.086,2.086,2.086,1
20120601|2012-04-16 02:00,16,2.088,2.089,2.087,2.087,12
20120601|2012-04-16 02:30,16,2.087,2.088,2.083,2.084,16
20120601|2012-04-16 03:00,16,2.082,2.083,2.079,2.079,44
20120601|2012-04-16 03:30,16,2.079,2.081,2.079,2.08,38
20120601|2012-04-16 04:00,16,2.082,2.082,2.077,2.077,9
20120601|2012-04-16 04:30,16,2.078,2.078,2.077,2.077,22
20120601|2012-04-16 05:00,16,2.079,2.081,2.079,2.079,31
20120601|2012-04-16 05:30,16,2.079,2.079,2.076,2.079,19
20120601|2012-04-16 06:00,16,2.078,2.081,2.078,2.08,26
20120601|2012-04-16 06:30,16,2.081,2.083,2.078,2.082,27
20120601|2012-04-16 07:00,16,2.081,2.084,2.078,2.082,138
20120601|2012-04-16 07:30,16,2.083,2.093,2.081,2.086,724
20120601|2012-04-16 08:00,16,2.087,2.119,2.083,2.119,1389
20120601|2012-04-16 08:30,16,2.118,2.119,2.103,2.109,1689
20120601|2012-04-16 09:00,16,2.109,2.11,2.096,2.101,995
20120601|2012-04-16 09:30,16,2.1,2.102,2.087,2.091,634
20120601|2012-04-16 10:00,16,2.091,2.095,2.084,2.093,932
20120601|2012-04-16 10:30,16,2.095,2.095,2.081,2.085,516
20120601|2012-04-16 11:00,16,2.085,2.109,2.083,2.102,1859
20120601|2012-04-16 11:30,16,2.103,2.11,2.099,2.102,747
20120601|2012-04-16 12:00,16,2.102,2.112,2.099,2.109,1206
20120601|2012-04-16 12:30,16,2.11,2.119,2.106,2.115,868
20120601|2012-04-16 13:00,16,2.113,2.128,2.105,2.108,1353
20120601|2012-04-16 13:30,16,2.108,2.113,2.107,2.11,646
20120601|2012-04-16 14:00,16,2.11,2.116,2.11,2.114,161
20120601|2012-04-16 14:30,16,2.115,2.115,2.108,2.112,310
20120601|2012-04-16 15:00,16,2.113,2.114,2.11,2.112,76
20120601|2012-04-16 15:30,16,2.114,2.114,2.102,2.103,95
20120601|2012-04-16 16:00,16,2.103,2.104,2.1,2.1,28
20120601|2012-04-16 17:00,17,2.1,2.106,2.1,2.102,13
20120601|2012-04-16 18:00,17,2.105,2.108,2.105,2.108,30
20120601|2012-04-16 19:00,17,2.107,2.107,2.107,2.107,3
20120601|2012-04-16 19:30,17,2.104,2.104,2.104,2.104,7
20120601|2012-04-16 20:00,17,2.106,2.108,2.105,2.108,9
20120601|2012-04-16 20:30,17,2.108,2.108,2.108,2.108,4
20120601|2012-04-16 21:00,17,2.107,2.107,2.106,2.106,10
20120601|2012-04-16 21:30,17,2.107,2.107,2.107,2.107,11
20120601|2012-04-16 22:00,17,2.105,2.105,2.105,2.105,1
20120601|2012-04-16 22:30,17,2.105,2.105,2.105,2.105,2
20120601|2012-04-16 23:30,17,2.107,2.107,2.106,2.106,7
20120601|2012-04-17 00:00,17,2.107,2.107,2.106,2.107,6
20120601|2012-04-17 00:30,17,2.107,2.107,2.106,2.106,3
20120601|2012-04-17 01:00,17,2.105,2.105,2.101,2.103,17
20120601|2012-04-17 01:30,17,2.102,2.104,2.102,2.103,13
20120601|2012-04-17 02:00,17,2.101,2.104,2.101,2.101,18
20120601|2012-04-17 02:30,17,2.102,2.103,2.099,2.103,45
20120601|2012-04-17 03:00,17,2.103,2.103,2.101,2.103,7
20120601|2012-04-17 03:30,17,2.104,2.104,2.103,2.103,4
20120601|2012-04-17 04:00,17,2.103,2.103,2.101,2.101,104
20120601|2012-04-17 04:30,17,2.104,2.108,2.104,2.108,74
20120601|2012-04-17 05:00,17,2.107,2.107,2.095,2.1,98
20120601|2012-04-17 05:30,17,2.099,2.102,2.098,2.101,16
20120601|2012-04-17 06:00,17,2.099,2.099,2.089,2.089,130
20120601|2012-04-17 06:30,17,2.088,2.09,2.08,2.086,145
20120601|2012-04-17 07:00,17,2.085,2.097,2.085,2.093,234
20120601|2012-04-17 07:30,17,2.093,2.102,2.09,2.094,381
20120601|2012-04-17 08:00,17,2.094,2.095,2.074,2.081,2162
20120601|2012-04-17 08:30,17,2.082,2.084,2.066,2.071,1455
20120601|2012-04-17 09:00,17,2.072,2.076,2.053,2.057,2315
20120601|2012-04-17 09:30,17,2.056,2.058,2.046,2.055,1948
20120601|2012-04-17 10:00,17,2.055,2.055,2.046,2.054,1248
20120601|2012-04-17 10:30,17,2.055,2.065,2.053,2.061,1213
20120601|2012-04-17 11:00,17,2.061,2.063,2.053,2.056,628
20120601|2012-04-17 11:30,17,2.056,2.062,2.052,2.062,440
20120601|2012-04-17 12:00,17,2.061,2.063,2.057,2.062,506
20120601|2012-04-17 12:30,17,2.062,2.063,2.056,2.056,750
20120601|2012-04-17 13:00,17,2.057,2.06,2.045,2.049,1600
20120601|2012-04-17 13:30,17,2.05,2.052,2.046,2.048,1082
20120601|2012-04-17 14:00,17,2.049,2.051,2.047,2.05,602
20120601|2012-04-17 14:30,17,2.049,2.056,2.048,2.05,325
20120601|2012-04-17 15:00,17,2.05,2.051,2.048,2.049,35
20120601|2012-04-17 15:30,17,2.051,2.052,2.046,2.046,13
20120601|2012-04-17 16:00,17,2.047,2.048,2.046,2.048,7
20120601|2012-04-17 17:00,18,2.048,2.049,2.047,2.048,17
20120601|2012-04-17 17:30,18,2.048,2.048,2.048,2.048,38
20120601|2012-04-17 18:00,18,2.047,2.047,2.046,2.046,3
20120601|2012-04-17 19:00,18,2.047,2.048,2.047,2.048,7
20120601|2012-04-17 19:30,18,2.049,2.05,2.048,2.048,10
20120601|2012-04-17 20:30,18,2.05,2.05,2.05,2.05,1
20120601|2012-04-17 21:00,18,2.049,2.052,2.048,2.05,22
20120601|2012-04-17 21:30,18,2.048,2.05,2.047,2.049,6
20120601|2012-04-17 22:00,18,2.049,2.049,2.049,2.049,9
20120601|2012-04-17 22:30,18,2.05,2.05,2.05,2.05,1
20120601|2012-04-17 23:00,18,2.047,2.05,2.047,2.05,7
20120601|2012-04-17 23:30,18,2.049,2.054,2.047,2.052,17
20120601|2012-04-18 00:00,18,2.052,2.054,2.052,2.054,36
20120601|2012-04-18 00:30,18,2.053,2.053,2.052,2.052,4
20120601|2012-04-18 01:00,18,2.052,2.052,2.044,2.044,8
20120601|2012-04-18 01:30,18,2.044,2.049,2.037,2.037,62
20120601|2012-04-18 02:00,18,2.038,2.04,2.036,2.039,21
20120601|2012-04-18 02:30,18,2.038,2.039,2.038,2.039,21
20120601|2012-04-18 03:00,18,2.038,2.04,2.037,2.04,31
20120601|2012-04-18 03:30,18,2.04,2.04,2.036,2.038,40
20120601|2012-04-18 04:00,18,2.04,2.04,2.037,2.04,27
20120601|2012-04-18 04:30,18,2.038,2.04,2.037,2.039,23
20120601|2012-04-18 05:00,18,2.04,2.052,2.038,2.051,70
20120601|2012-04-18 05:30,18,2.052,2.053,2.047,2.053,67
20120601|2012-04-18 06:00,18,2.047,2.05,2.047,2.05,14
20120601|2012-04-18 06:30,18,2.051,2.051,2.041,2.046,154
20120601|2012-04-18 07:00,18,2.045,2.058,2.043,2.057,475
20120601|2012-04-18 07:30,18,2.056,2.06,2.045,2.052,886
20120601|2012-04-18 08:00,18,2.054,2.063,2.053,2.057,960
20120601|2012-04-18 08:30,18,2.056,2.067,2.048,2.063,1869
20120601|2012-04-18 09:00,18,2.063,2.069,2.057,2.065,1088
20120601|2012-04-18 09:30,18,2.065,2.079,2.062,2.067,2385
20120601|2012-04-18 10:00,18,2.067,2.076,2.063,2.071,1548
20120601|2012-04-18 10:30,18,2.07,2.077,2.066,2.072,848
20120601|2012-04-18 11:00,18,2.071,2.075,2.067,2.069,551
20120601|2012-04-18 11:30,18,2.069,2.073,2.067,2.069,362
20120601|2012-04-18 12:00,18,2.07,2.072,2.064,2.066,822
20120601|2012-04-18 12:30,18,2.066,2.068,2.061,2.062,746
20120601|2012-04-18 13:00,18,2.061,2.061,2.039,2.042,2268
20120601|2012-04-18 13:30,18,2.041,2.043,2.039,2.04,705
20120601|2012-04-18 14:00,18,2.041,2.042,2.039,2.039,245
20120601|2012-04-18 14:30,18,2.039,2.039,2.034,2.034,449
20120601|2012-04-18 15:00,18,2.034,2.041,2.033,2.041,102
20120601|2012-04-18 15:30,18,2.042,2.042,2.04,2.041,30
20120601|2012-04-18 16:00,18,2.039,2.042,2.039,2.04,3
20120601|2012-04-18 17:00,19,2.042,2.042,2.038,2.038,2
20120601|2012-04-18 17:30,19,2.038,2.038,2.038,2.038,1
20120601|2012-04-18 18:00,19,2.038,2.04,2.034,2.034,19
20120601|2012-04-18 18:30,19,2.035,2.035,2.03,2.03,7
20120601|2012-04-18 19:00,19,2.033,2.033,2.033,2.033,3
20120601|2012-04-18 19:30,19,2.033,2.034,2.032,2.034,29
20120601|2012-04-18 20:00,19,2.033,2.036,2.033,2.033,43
20120601|2012-04-18 20:30,19,2.033,2.038,2.032,2.038,26
20120601|2012-04-18 21:00,19,2.038,2.041,2.038,2.041,12
20120601|2012-04-18 21:30,19,2.04,2.04,2.038,2.038,5
20120601|2012-04-18 22:00,19,2.037,2.037,2.037,2.037,1
20120601|2012-04-18 22:30,19,2.036,2.038,2.036,2.038,4
20120601|2012-04-18 23:00,19,2.037,2.037,2.037,2.037,5
20120601|2012-04-18 23:30,19,2.037,2.042,2.037,2.042,86
20120601|2012-04-19 00:00,19,2.042,2.042,2.041,2.041,25
20120601|2012-04-19 00:30,19,2.04,2.04,2.04,2.04,5
20120601|2012-04-19 01:00,19,2.042,2.042,2.041,2.041,3
20120601|2012-04-19 01:30,19,2.04,2.041,2.039,2.04,13
20120601|2012-04-19 02:00,19,2.041,2.041,2.039,2.039,27
20120601|2012-04-19 02:30,19,2.039,2.041,2.039,2.04,25
20120601|2012-04-19 03:00,19,2.041,2.043,2.038,2.038,64
20120601|2012-04-19 03:30,19,2.04,2.043,2.038,2.038,7
20120601|2012-04-19 04:00,19,2.039,2.04,2.037,2.037,15
20120601|2012-04-19 04:30,19,2.037,2.042,2.037,2.042,24
20120601|2012-04-19 05:00,19,2.042,2.042,2.038,2.038,43
20120601|2012-04-19 05:30,19,2.038,2.038,2.031,2.034,54
20120601|2012-04-19 06:00,19,2.034,2.036,2.031,2.031,72
20120601|2012-04-19 06:30,19,2.032,2.035,2.029,2.031,122
20120601|2012-04-19 07:00,19,2.034,2.036,2.02,2.023,414
20120601|2012-04-19 07:30,19,2.025,2.027,2.02,2.025,1370
20120601|2012-04-19 08:00,19,2.025,2.026,2.02,2.024,1527
20120601|2012-04-19 08:30,19,2.026,2.033,2.023,2.028,1168
20120601|2012-04-19 09:00,19,2.027,2.041,2.019,2.029,1644
20120601|2012-04-19 09:30,19,2.039,2.056,1.999,2.011,4483
20120601|2012-04-19 10:00,19,2.011,2.019,2.002,2.006,1842
20120601|2012-04-19 10:30,19,2.006,2.007,1.994,2.002,1676
20120601|2012-04-19 11:00,19,2.002,2.005,1.996,1.997,1176
20120601|2012-04-19 11:30,19,1.997,1.999,1.992,1.997,804
20120601|2012-04-19 12:00,19,1.996,2.009,1.994,2.006,972
20120601|2012-04-19 12:30,19,2.006,2.008,1.993,1.997,935
20120601|2012-04-19 13:00,19,1.996,2.005,1.993,1.995,2074
20120601|2012-04-19 13:30,19,1.994,1.997,1.994,1.994,633
20120601|2012-04-19 14:00,19,1.994,1.996,1.994,1.996,257
20120601|2012-04-19 14:30,19,1.996,1.997,1.991,1.993,429
20120601|2012-04-19 15:00,19,1.992,1.995,1.991,1.994,186
20120601|2012-04-19 15:30,19,1.994,1.997,1.992,1.996,64
20120601|2012-04-19 16:00,19,1.995,1.995,1.993,1.993,7
20120601|2012-04-19 17:00,20,1.993,1.998,1.993,1.996,77
20120601|2012-04-19 17:30,20,1.995,1.995,1.995,1.995,6
20120601|2012-04-19 18:00,20,1.995,2.001,1.995,2,11
20120601|2012-04-19 18:30,20,2,2.001,2,2,18
20120601|2012-04-19 19:00,20,2.002,2.002,2.002,2.002,6
20120601|2012-04-19 19:30,20,2.001,2.001,2,2,4
20120601|2012-04-19 20:00,20,2.002,2.002,2.002,2.002,11
20120601|2012-04-19 20:30,20,2,2.001,1.999,1.999,8
20120601|2012-04-19 21:00,20,2,2.002,2,2.002,4
20120601|2012-04-19 21:30,20,2.002,2.003,2.002,2.003,4
20120601|2012-04-19 22:30,20,2.003,2.004,2.003,2.003,11
20120601|2012-04-19 23:00,20,2.002,2.002,2.002,2.002,1
20120601|2012-04-19 23:30,20,2.002,2.004,2.001,2.002,17
20120601|2012-04-20 00:00,20,2.002,2.003,2.002,2.003,10
20120601|2012-04-20 00:30,20,2.003,2.003,2.001,2.003,8
20120601|2012-04-20 01:00,20,2.003,2.005,1.999,2.003,66
20120601|2012-04-20 01:30,20,2.002,2.002,1.999,1.999,9
20120601|2012-04-20 02:00,20,2,2,1.994,1.996,22
20120601|2012-04-20 02:30,20,1.995,1.995,1.99,1.991,67
20120601|2012-04-20 03:00,20,1.991,1.994,1.99,1.991,52
20120601|2012-04-20 03:30,20,1.991,1.991,1.984,1.985,136
20120601|2012-04-20 04:00,20,1.983,1.987,1.982,1.985,265
20120601|2012-04-20 04:30,20,1.987,1.989,1.985,1.989,52
20120601|2012-04-20 05:00,20,1.99,1.994,1.989,1.993,69
20120601|2012-04-20 05:30,20,1.993,2,1.993,1.997,56
20120601|2012-04-20 06:00,20,1.998,2.001,1.998,2,62
20120601|2012-04-20 06:30,20,2,2.003,1.994,2,135
20120601|2012-04-20 07:00,20,2.002,2.006,1.99,1.996,503
20120601|2012-04-20 07:30,20,1.995,2.016,1.992,2.006,1316
20120601|2012-04-20 08:00,20,2.007,2.013,2.001,2.004,1763
20120601|2012-04-20 08:30,20,2.003,2.005,2,2.001,1437
20120601|2012-04-20 09:00,20,2,2.009,1.996,2.008,2064
20120601|2012-04-20 09:30,20,2.007,2.009,1.997,1.999,896
20120601|2012-04-20 10:00,20,2,2.004,1.999,2.001,615
20120601|2012-04-20 10:30,20,2.001,2.004,1.999,2.003,777
20120601|2012-04-20 11:00,20,2.004,2.01,2.001,2.008,1077
20120601|2012-04-20 11:30,20,2.008,2.018,2.008,2.013,1244
20120601|2012-04-20 12:00,20,2.014,2.015,2.006,2.01,1155
20120601|2012-04-20 12:30,20,2.01,2.014,2.007,2.01,689
20120601|2012-04-20 13:00,20,2.011,2.018,2.008,2.014,2219
20120601|2012-04-20 13:30,20,2.014,2.016,2.011,2.015,1101
20120601|2012-04-20 14:00,20,2.014,2.015,2.01,2.011,399
20120601|2012-04-20 14:30,20,2.012,2.015,2.011,2.012,214
20120601|2012-04-20 15:00,20,2.011,2.017,2.011,2.016,143
20120601|2012-04-20 15:30,20,2.014,2.016,2.013,2.015,19
20120601|2012-04-20 16:00,20,2.015,2.016,2.015,2.016,2
20120601|2012-04-22 17:00,23,2.029,2.036,2.021,2.033,94
20120601|2012-04-22 17:30,23,2.033,2.034,2.029,2.029,17
20120601|2012-04-22 18:00,23,2.033,2.041,2.033,2.038,122
20120601|2012-04-22 18:30,23,2.038,2.042,2.038,2.04,44
20120601|2012-04-22 19:00,23,2.04,2.042,2.04,2.042,41
20120601|2012-04-22 19:30,23,2.04,2.04,2.037,2.04,45
20120601|2012-04-22 20:00,23,2.04,2.04,2.035,2.035,23
20120601|2012-04-22 20:30,23,2.039,2.041,2.035,2.037,11
20120601|2012-04-22 21:00,23,2.04,2.04,2.039,2.039,8
20120601|2012-04-22 21:30,23,2.038,2.039,2.037,2.037,6
20120601|2012-04-22 22:00,23,2.035,2.038,2.035,2.038,2
20120601|2012-04-22 22:30,23,2.038,2.038,2.035,2.035,5
20120601|2012-04-22 23:00,23,2.033,2.038,2.032,2.034,8
20120601|2012-04-22 23:30,23,2.033,2.034,2.032,2.032,20
20120601|2012-04-23 00:00,23,2.032,2.033,2.032,2.032,6
20120601|2012-04-23 00:30,23,2.034,2.034,2.031,2.031,15
20120601|2012-04-23 01:00,23,2.031,2.033,2.029,2.031,29
20120601|2012-04-23 01:30,23,2.032,2.035,2.032,2.035,39
20120601|2012-04-23 02:00,23,2.035,2.036,2.03,2.032,57
20120601|2012-04-23 02:30,23,2.033,2.033,2.029,2.031,51
20120601|2012-04-23 03:00,23,2.03,2.03,2.026,2.026,76
20120601|2012-04-23 03:30,23,2.026,2.026,2.023,2.023,59
20120601|2012-04-23 04:00,23,2.025,2.025,2.022,2.022,7
20120601|2012-04-23 04:30,23,2.022,2.022,2.019,2.02,69
20120601|2012-04-23 05:00,23,2.02,2.024,2.018,2.018,73
20120601|2012-04-23 05:30,23,2.019,2.02,2.015,2.016,59
20120601|2012-04-23 06:00,23,2.016,2.018,2.013,2.015,113
20120601|2012-04-23 06:30,23,2.016,2.023,2.009,2.013,151
20120601|2012-04-23 07:00,23,2.014,2.022,2.01,2.01,860
20120601|2012-04-23 07:30,23,2.01,2.027,2.005,2.015,1097
20120601|2012-04-23 08:00,23,2.014,2.046,2.008,2.043,3387
20120601|2012-04-23 08:30,23,2.041,2.042,2.028,2.035,1936
20120601|2012-04-23 09:00,23,2.035,2.064,2.034,2.063,4565
20120601|2012-04-23 09:30,23,2.064,2.07,2.049,2.064,2988
20120601|2012-04-23 10:00,23,2.065,2.075,2.054,2.072,3515
20120601|2012-04-23 10:30,23,2.071,2.073,2.057,2.065,1794
20120601|2012-04-23 11:00,23,2.065,2.076,2.06,2.073,2206
20120601|2012-04-23 11:30,23,2.073,2.089,2.073,2.087,4634
20120601|2012-04-23 12:00,23,2.086,2.087,2.074,2.081,2712
20120601|2012-04-23 12:30,23,2.081,2.084,2.059,2.069,2881
20120601|2012-04-23 13:00,23,2.07,2.098,2.067,2.095,6282
20120601|2012-04-23 13:30,23,2.095,2.106,2.094,2.104,2777
20120601|2012-04-23 14:00,23,2.104,2.108,2.103,2.106,1426
20120601|2012-04-23 14:30,23,2.106,2.11,2.105,2.109,935
20120601|2012-04-23 15:00,23,2.108,2.112,2.106,2.111,471
20120601|2012-04-23 15:30,23,2.112,2.113,2.104,2.108,212
20120601|2012-04-23 16:00,23,2.108,2.112,2.108,2.11,115
20120601|2012-04-23 17:00,24,2.105,2.108,2.105,2.107,8
20120601|2012-04-23 17:30,24,2.109,2.109,2.107,2.107,9
20120601|2012-04-23 18:00,24,2.108,2.117,2.108,2.113,61
20120601|2012-04-23 18:30,24,2.113,2.113,2.112,2.112,49
20120601|2012-04-23 19:00,24,2.112,2.117,2.112,2.117,70
20120601|2012-04-23 19:30,24,2.115,2.116,2.114,2.116,17
20120601|2012-04-23 20:00,24,2.117,2.119,2.116,2.116,45
20120601|2012-04-23 20:30,24,2.116,2.118,2.114,2.114,55
20120601|2012-04-23 21:00,24,2.113,2.115,2.111,2.111,10
20120601|2012-04-23 21:30,24,2.112,2.112,2.112,2.112,13
20120601|2012-04-23 22:00,24,2.112,2.112,2.111,2.111,4
20120601|2012-04-23 22:30,24,2.112,2.113,2.111,2.111,11
20120601|2012-04-23 23:00,24,2.111,2.111,2.109,2.109,15
20120601|2012-04-23 23:30,24,2.109,2.109,2.1,2.1,135
20120601|2012-04-24 00:00,24,2.1,2.101,2.096,2.096,153
20120601|2012-04-24 00:30,24,2.097,2.1,2.096,2.1,29
20120601|2012-04-24 01:00,24,2.1,2.101,2.097,2.098,115
20120601|2012-04-24 01:30,24,2.101,2.103,2.1,2.102,140
20120601|2012-04-24 02:00,24,2.102,2.103,2.1,2.101,105
20120601|2012-04-24 02:30,24,2.101,2.104,2.098,2.101,303
20120601|2012-04-24 03:00,24,2.101,2.104,2.099,2.102,163
20120601|2012-04-24 03:30,24,2.103,2.103,2.099,2.102,218
20120601|2012-04-24 04:00,24,2.102,2.107,2.102,2.107,50
20120601|2012-04-24 04:30,24,2.103,2.109,2.103,2.107,114
20120601|2012-04-24 05:00,24,2.105,2.107,2.099,2.101,155
20120601|2012-04-24 05:30,24,2.1,2.101,2.096,2.097,236
20120601|2012-04-24 06:00,24,2.096,2.098,2.09,2.091,457
20120601|2012-04-24 06:30,24,2.09,2.091,2.085,2.09,497
20120601|2012-04-24 07:00,24,2.09,2.107,2.083,2.105,1702
20120601|2012-04-24 07:30,24,2.104,2.119,2.104,2.109,2727
20120601|2012-04-24 08:00,24,2.109,2.11,2.085,2.092,6641
20120601|2012-04-24 08:30,24,2.091,2.099,2.084,2.091,3920
20120601|2012-04-24 09:00,24,2.091,2.096,2.084,2.085,3525
20120601|2012-04-24 09:30,24,2.085,2.096,2.079,2.093,3992
20120601|2012-04-24 10:00,24,2.093,2.096,2.087,2.096,2614
20120601|2012-04-24 10:30,24,2.095,2.096,2.088,2.088,1645
20120601|2012-04-24 11:00,24,2.089,2.089,2.072,2.074,3780
20120601|2012-04-24 11:30,24,2.074,2.084,2.071,2.079,3046
20120601|2012-04-24 12:00,24,2.078,2.084,2.077,2.078,1436
20120601|2012-04-24 12:30,24,2.078,2.082,2.064,2.068,2230
20120601|2012-04-24 13:00,24,2.068,2.073,2.061,2.063,4730
20120601|2012-04-24 13:30,24,2.063,2.068,2.062,2.063,1190
20120601|2012-04-24 14:00,24,2.063,2.07,2.063,2.068,505
20120601|2012-04-24 14:30,24,2.068,2.07,2.064,2.068,406
20120601|2012-04-24 15:00,24,2.067,2.073,2.064,2.073,232
20120601|2012-04-24 15:30,24,2.073,2.075,2.068,2.068,65
20120601|2012-04-24 16:00,24,2.07,2.071,2.067,2.067,15
20120601|2012-04-24 17:00,25,2.071,2.072,2.066,2.066,26
20120601|2012-04-24 17:30,25,2.07,2.077,2.07,2.075,23
20120601|2012-04-24 18:00,25,2.074,2.079,2.073,2.077,29
20120601|2012-04-24 18:30,25,2.078,2.079,2.075,2.076,48
20120601|2012-04-24 19:00,25,2.077,2.079,2.076,2.076,11
20120601|2012-04-24 19:30,25,2.076,2.079,2.076,2.078,24
20120601|2012-04-24 20:00,25,2.077,2.077,2.07,2.072,39
20120601|2012-04-24 20:30,25,2.07,2.079,2.07,2.079,16
20120601|2012-04-24 21:00,25,2.074,2.075,2.072,2.073,11
20120601|2012-04-24 21:30,25,2.071,2.071,2.07,2.071,31
20120601|2012-04-24 22:00,25,2.071,2.071,2.07,2.07,4
20120601|2012-04-24 22:30,25,2.07,2.07,2.068,2.068,2
20120601|2012-04-24 23:00,25,2.07,2.07,2.069,2.069,2
20120601|2012-04-24 23:30,25,2.071,2.071,2.068,2.07,34
20120601|2012-04-25 00:00,25,2.07,2.072,2.068,2.068,27
20120601|2012-04-25 00:30,25,2.068,2.069,2.068,2.069,25
20120601|2012-04-25 01:00,25,2.069,2.07,2.063,2.064,61
20120601|2012-04-25 01:30,25,2.062,2.064,2.061,2.064,49
20120601|2012-04-25 02:00,25,2.064,2.066,2.062,2.066,65
20120601|2012-04-25 02:30,25,2.067,2.068,2.066,2.067,19
20120601|2012-04-25 03:00,25,2.066,2.066,2.061,2.063,159
20120601|2012-04-25 03:30,25,2.064,2.066,2.063,2.065,49
20120601|2012-04-25 04:00,25,2.067,2.069,2.066,2.067,108
20120601|2012-04-25 04:30,25,2.067,2.071,2.067,2.069,61
20120601|2012-04-25 05:00,25,2.068,2.081,2.068,2.08,130
20120601|2012-04-25 05:30,25,2.081,2.086,2.081,2.086,214
20120601|2012-04-25 06:00,25,2.086,2.087,2.081,2.085,124
20120601|2012-04-25 06:30,25,2.085,2.088,2.072,2.083,525
20120601|2012-04-25 07:00,25,2.084,2.091,2.081,2.088,1381
20120601|2012-04-25 07:30,25,2.089,2.108,2.086,2.097,4040
20120601|2012-04-25 08:00,25,2.097,2.118,2.097,2.109,7728
20120601|2012-04-25 08:30,25,2.109,2.109,2.093,2.095,3743
20120601|2012-04-25 09:00,25,2.095,2.103,2.092,2.094,2677
20120601|2012-04-25 09:30,25,2.094,2.102,2.086,2.099,3959
20120601|2012-04-25 10:00,25,2.099,2.101,2.091,2.097,2003
20120601|2012-04-25 10:30,25,2.096,2.099,2.092,2.095,1589
20120601|2012-04-25 11:00,25,2.094,2.104,2.093,2.098,2809
20120601|2012-04-25 11:30,25,2.097,2.109,2.097,2.108,3057
20120601|2012-04-25 12:00,25,2.109,2.117,2.105,2.114,3014
20120601|2012-04-25 12:30,25,2.113,2.141,2.112,2.135,9006
20120601|2012-04-25 13:00,25,2.136,2.175,2.134,2.17,17801
20120601|2012-04-25 13:30,25,2.17,2.191,2.167,2.188,6161
20120601|2012-04-25 14:00,25,2.188,2.188,2.173,2.173,1706
20120601|2012-04-25 14:30,25,2.174,2.183,2.174,2.178,1529
20120601|2012-04-25 15:00,25,2.177,2.183,2.177,2.18,444
20120601|2012-04-25 15:30,25,2.18,2.184,2.178,2.182,131
20120601|2012-04-25 16:00,25,2.181,2.185,2.18,2.183,122
20120601|2012-04-25 17:00,26,2.185,2.2,2.184,2.188,152
20120601|2012-04-25 17:30,26,2.188,2.191,2.184,2.191,51
20120601|2012-04-25 18:00,26,2.189,2.193,2.184,2.184,57
20120601|2012-04-25 18:30,26,2.183,2.187,2.182,2.185,25
20120601|2012-04-25 19:00,26,2.184,2.188,2.182,2.188,35
20120601|2012-04-25 19:30,26,2.19,2.19,2.188,2.189,31
20120601|2012-04-25 20:00,26,2.188,2.188,2.184,2.184,13
20120601|2012-04-25 20:30,26,2.183,2.185,2.183,2.183,16
20120601|2012-04-25 21:00,26,2.183,2.185,2.178,2.182,34
20120601|2012-04-25 21:30,26,2.183,2.184,2.176,2.179,46
20120601|2012-04-25 22:00,26,2.179,2.181,2.178,2.181,40
20120601|2012-04-25 22:30,26,2.178,2.179,2.17,2.17,89
20120601|2012-04-25 23:00,26,2.172,2.174,2.171,2.171,26
20120601|2012-04-25 23:30,26,2.171,2.184,2.17,2.182,188
20120601|2012-04-26 00:00,26,2.18,2.183,2.175,2.182,93
20120601|2012-04-26 00:30,26,2.181,2.181,2.174,2.174,161
20120601|2012-04-26 01:00,26,2.175,2.178,2.171,2.177,177
20120601|2012-04-26 01:30,26,2.177,2.184,2.17,2.171,321
20120601|2012-04-26 02:00,26,2.171,2.173,2.17,2.172,128
20120601|2012-04-26 02:30,26,2.172,2.178,2.172,2.174,97
20120601|2012-04-26 03:00,26,2.175,2.182,2.174,2.179,150
20120601|2012-04-26 03:30,26,2.179,2.183,2.179,2.18,82
20120601|2012-04-26 04:00,26,2.179,2.181,2.176,2.18,109
20120601|2012-04-26 04:30,26,2.18,2.184,2.179,2.182,127
20120601|2012-04-26 05:00,26,2.181,2.184,2.167,2.167,987
20120601|2012-04-26 05:30,26,2.167,2.167,2.154,2.154,853
20120601|2012-04-26 06:00,26,2.154,2.175,2.154,2.168,1064
20120601|2012-04-26 06:30,26,2.169,2.175,2.166,2.171,738
20120601|2012-04-26 07:00,26,2.171,2.249,2.167,2.21,8052
20120601|2012-04-26 07:30,26,2.209,2.231,2.202,2.225,5946
20120601|2012-04-26 08:00,26,2.225,2.226,2.21,2.217,8904
20120601|2012-04-26 08:30,26,2.218,2.245,2.211,2.237,10080
20120601|2012-04-26 09:00,26,2.237,2.256,2.236,2.245,9662
20120601|2012-04-26 09:30,26,2.245,2.295,2.206,2.23,34283
20120601|2012-04-26 10:00,26,2.23,2.238,2.18,2.198,15704
20120601|2012-04-26 10:30,26,2.197,2.204,2.19,2.201,5175
20120601|2012-04-26 11:00,26,2.202,2.224,2.201,2.221,5063
20120601|2012-04-26 11:30,26,2.222,2.223,2.209,2.211,4318
20120601|2012-04-26 12:00,26,2.21,2.224,2.209,2.215,3337
20120601|2012-04-26 12:30,26,2.215,2.217,2.192,2.2,6433
20120601|2012-04-26 13:00,26,2.2,2.201,2.122,2.126,32708
20120601|2012-04-26 13:30,26,2.126,2.136,2.126,2.128,3814
20120601|2012-04-26 14:00,26,2.128,2.133,2.124,2.132,1564
20120601|2012-04-26 14:30,26,2.131,2.133,2.123,2.128,1430
20120601|2012-04-26 15:00,26,2.128,2.133,2.124,2.131,547
20120601|2012-04-26 15:30,26,2.131,2.133,2.13,2.131,231
20120601|2012-04-26 16:00,26,2.132,2.135,2.129,2.129,132
20120601|2012-04-26 17:00,27,2.126,2.133,2.125,2.127,147
20120601|2012-04-26 17:30,27,2.13,2.133,2.13,2.131,43
20120601|2012-04-26 18:00,27,2.133,2.138,2.132,2.138,53
20120601|2012-04-26 18:30,27,2.136,2.136,2.123,2.126,126
20120601|2012-04-26 19:00,27,2.126,2.131,2.12,2.13,70
20120601|2012-04-26 19:30,27,2.128,2.131,2.127,2.13,12
20120601|2012-04-26 20:00,27,2.127,2.131,2.127,2.131,5
20120601|2012-04-26 20:30,27,2.131,2.131,2.128,2.128,5
20120601|2012-04-26 21:00,27,2.128,2.131,2.126,2.13,20
20120601|2012-04-26 21:30,27,2.131,2.131,2.13,2.131,5
20120601|2012-04-26 22:00,27,2.131,2.133,2.131,2.133,9
20120601|2012-04-26 22:30,27,2.133,2.134,2.132,2.133,50
20120601|2012-04-26 23:00,27,2.133,2.134,2.132,2.134,131
20120601|2012-04-26 23:30,27,2.134,2.138,2.133,2.135,303
20120601|2012-04-27 00:00,27,2.134,2.139,2.134,2.136,168
20120601|2012-04-27 00:30,27,2.135,2.142,2.134,2.141,66
20120601|2012-04-27 01:00,27,2.142,2.144,2.139,2.141,62
20120601|2012-04-27 01:30,27,2.141,2.143,2.141,2.143,102
20120601|2012-04-27 02:00,27,2.142,2.145,2.141,2.142,92
20120601|2012-04-27 02:30,27,2.142,2.142,2.136,2.136,106
20120601|2012-04-27 03:00,27,2.136,2.137,2.134,2.135,116
20120601|2012-04-27 03:30,27,2.137,2.138,2.129,2.134,120
20120601|2012-04-27 04:00,27,2.135,2.137,2.131,2.132,128
20120601|2012-04-27 04:30,27,2.133,2.139,2.133,2.136,54
20120601|2012-04-27 05:00,27,2.136,2.14,2.133,2.136,195
20120601|2012-04-27 05:30,27,2.136,2.136,2.127,2.128,145
20120601|2012-04-27 06:00,27,2.131,2.138,2.13,2.134,204
20120601|2012-04-27 06:30,27,2.133,2.134,2.107,2.118,1392
20120601|2012-04-27 07:00,27,2.118,2.141,2.118,2.141,2517
20120601|2012-04-27 07:30,27,2.141,2.165,2.134,2.141,5560
20120601|2012-04-27 08:00,27,2.142,2.15,2.138,2.149,4260
20120601|2012-04-27 08:30,27,2.149,2.174,2.148,2.169,8646
20120601|2012-04-27 09:00,27,2.169,2.171,2.154,2.16,5216
20120601|2012-04-27 09:30,27,2.159,2.168,2.145,2.158,4894
20120601|2012-04-27 10:00,27,2.158,2.158,2.141,2.148,3928
20120601|2012-04-27 10:30,27,2.147,2.158,2.145,2.156,2237
20120601|2012-04-27 11:00,27,2.156,2.164,2.153,2.161,2151
20120601|2012-04-27 11:30,27,2.162,2.164,2.156,2.16,1249
20120601|2012-04-27 12:00,27,2.161,2.183,2.16,2.168,5951
20120601|2012-04-27 12:30,27,2.169,2.195,2.167,2.188,6564
20120601|2012-04-27 13:00,27,2.187,2.194,2.172,2.179,13194
20120601|2012-04-27 13:30,27,2.179,2.188,2.176,2.185,2611
20120601|2012-04-27 14:00,27,2.185,2.19,2.184,2.188,666
20120601|2012-04-27 14:30,27,2.189,2.198,2.185,2.195,876
20120601|2012-04-27 15:00,27,2.194,2.198,2.194,2.195,320
20120601|2012-04-27 15:30,27,2.195,2.198,2.194,2.195,127
20120601|2012-04-27 16:00,27,2.195,2.197,2.194,2.195,78
20120601|2012-04-29 17:00,30,2.19,2.19,2.185,2.185,110
20120601|2012-04-29 17:30,30,2.186,2.188,2.183,2.186,56
20120601|2012-04-29 18:00,30,2.186,2.186,2.186,2.186,8
20120601|2012-04-29 18:30,30,2.186,2.186,2.183,2.183,25
20120601|2012-04-29 19:00,30,2.183,2.183,2.183,2.183,4
20120601|2012-04-29 19:30,30,2.184,2.187,2.184,2.184,22
20120601|2012-04-29 20:00,30,2.184,2.184,2.183,2.183,9
20120601|2012-04-29 20:30,30,2.184,2.187,2.184,2.187,73
20120601|2012-04-29 21:00,30,2.186,2.186,2.185,2.185,5
20120601|2012-04-29 21:30,30,2.186,2.188,2.185,2.186,21
20120601|2012-04-29 22:00,30,2.186,2.187,2.186,2.186,26
20120601|2012-04-29 22:30,30,2.185,2.186,2.185,2.185,14
20120601|2012-04-29 23:00,30,2.187,2.187,2.187,2.187,10
20120601|2012-04-29 23:30,30,2.187,2.187,2.183,2.183,54
20120601|2012-04-30 00:00,30,2.183,2.189,2.181,2.189,104
20120601|2012-04-30 00:30,30,2.187,2.188,2.185,2.185,47
20120601|2012-04-30 01:00,30,2.184,2.186,2.183,2.184,27
20120601|2012-04-30 01:30,30,2.183,2.185,2.182,2.184,34
20120601|2012-04-30 02:00,30,2.184,2.186,2.182,2.184,46
20120601|2012-04-30 02:30,30,2.183,2.185,2.183,2.183,46
20120601|2012-04-30 03:00,30,2.184,2.185,2.179,2.18,95
20120601|2012-04-30 03:30,30,2.181,2.182,2.178,2.178,94
20120601|2012-04-30 04:00,30,2.177,2.181,2.177,2.177,68
20120601|2012-04-30 04:30,30,2.177,2.177,2.174,2.174,115
20120601|2012-04-30 05:00,30,2.175,2.178,2.169,2.176,208
20120601|2012-04-30 05:30,30,2.174,2.176,2.171,2.174,60
20120601|2012-04-30 06:00,30,2.174,2.176,2.16,2.161,561
20120601|2012-04-30 06:30,30,2.16,2.171,2.151,2.152,1186
20120601|2012-04-30 07:00,30,2.151,2.176,2.15,2.168,2619
20120601|2012-04-30 07:30,30,2.169,2.194,2.163,2.182,3977
20120601|2012-04-30 08:00,30,2.183,2.197,2.156,2.16,7436
20120601|2012-04-30 08:30,30,2.162,2.168,2.156,2.164,3754
20120601|2012-04-30 09:00,30,2.164,2.18,2.161,2.177,3290
20120601|2012-04-30 09:30,30,2.178,2.194,2.174,2.188,4986
20120601|2012-04-30 10:00,30,2.189,2.226,2.187,2.219,12241
20120601|2012-04-30 10:30,30,2.218,2.26,2.217,2.249,15050
20120601|2012-04-30 11:00,30,2.249,2.284,2.242,2.272,10649
20120601|2012-04-30 11:30,30,2.272,2.277,2.255,2.258,7185
20120601|2012-04-30 12:00,30,2.258,2.276,2.248,2.273,6937
20120601|2012-04-30 12:30,30,2.273,2.279,2.265,2.274,4341
20120601|2012-04-30 13:00,30,2.274,2.291,2.262,2.284,14964
20120601|2012-04-30 13:30,30,2.285,2.288,2.283,2.287,3018
20120601|2012-04-30 14:00,30,2.287,2.294,2.286,2.29,1735
20120601|2012-04-30 14:30,30,2.291,2.294,2.289,2.292,1357
20120601|2012-04-30 15:00,30,2.292,2.292,2.285,2.285,379
20120601|2012-04-30 15:30,30,2.286,2.32,2.286,2.313,1456
20120601|2012-04-30 16:00,30,2.314,2.314,2.306,2.308,234
20120601|2012-04-30 17:00,1,2.311,2.311,2.305,2.305,55
20120601|2012-04-30 17:30,1,2.307,2.341,2.307,2.325,427
20120601|2012-04-30 18:00,1,2.325,2.335,2.322,2.33,59
20120601|2012-04-30 18:30,1,2.33,2.334,2.325,2.326,19
20120601|2012-04-30 19:00,1,2.324,2.324,2.314,2.314,50
20120601|2012-04-30 19:30,1,2.314,2.321,2.311,2.316,80
20120601|2012-04-30 20:00,1,2.312,2.315,2.306,2.313,93
20120601|2012-04-30 20:30,1,2.313,2.323,2.311,2.32,99
20120601|2012-04-30 21:00,1,2.323,2.324,2.318,2.324,85
20120601|2012-04-30 21:30,1,2.325,2.325,2.321,2.321,38
20120601|2012-04-30 22:00,1,2.321,2.321,2.318,2.318,65
20120601|2012-04-30 22:30,1,2.317,2.319,2.316,2.318,43
20120601|2012-04-30 23:00,1,2.319,2.319,2.315,2.315,10
20120601|2012-04-30 23:30,1,2.316,2.319,2.316,2.319,67
20120601|2012-05-01 00:00,1,2.317,2.32,2.31,2.31,75
20120601|2012-05-01 00:30,1,2.311,2.319,2.31,2.312,156
20120601|2012-05-01 01:00,1,2.311,2.315,2.309,2.311,286
20120601|2012-05-01 01:30,1,2.311,2.314,2.309,2.309,136
20120601|2012-05-01 02:00,1,2.31,2.313,2.309,2.31,50
20120601|2012-05-01 02:30,1,2.311,2.328,2.31,2.322,124
20120601|2012-05-01 03:00,1,2.322,2.335,2.322,2.334,186
20120601|2012-05-01 03:30,1,2.335,2.342,2.333,2.341,336
20120601|2012-05-01 04:00,1,2.34,2.341,2.337,2.338,180
20120601|2012-05-01 04:30,1,2.339,2.34,2.336,2.34,105
20120601|2012-05-01 05:00,1,2.338,2.339,2.301,2.303,713
20120601|2012-05-01 05:30,1,2.304,2.32,2.299,2.318,757
20120601|2012-05-01 06:00,1,2.318,2.325,2.301,2.302,652
20120601|2012-05-01 06:30,1,2.302,2.348,2.293,2.344,3101
20120601|2012-05-01 07:00,1,2.344,2.359,2.332,2.34,5531
20120601|2012-05-01 07:30,1,2.34,2.345,2.325,2.329,3925
20120601|2012-05-01 08:00,1,2.328,2.33,2.304,2.319,10030
20120601|2012-05-01 08:30,1,2.32,2.323,2.293,2.312,8970
20120601|2012-05-01 09:00,1,2.312,2.351,2.31,2.335,13278
20120601|2012-05-01 09:30,1,2.335,2.343,2.313,2.319,8000
20120601|2012-05-01 10:00,1,2.318,2.336,2.315,2.315,4933
20120601|2012-05-01 10:30,1,2.316,2.346,2.313,2.338,5782
20120601|2012-05-01 11:00,1,2.338,2.356,2.336,2.354,7333
20120601|2012-05-01 11:30,1,2.354,2.375,2.352,2.364,11199
20120601|2012-05-01 12:00,1,2.364,2.373,2.35,2.351,6361
20120601|2012-05-01 12:30,1,2.351,2.362,2.345,2.353,4340
20120601|2012-05-01 13:00,1,2.353,2.385,2.348,2.372,12642
20120601|2012-05-01 13:30,1,2.372,2.373,2.363,2.369,2677
20120601|2012-05-01 14:00,1,2.369,2.374,2.363,2.372,1392
20120601|2012-05-01 14:30,1,2.372,2.372,2.359,2.36,870
20120601|2012-05-01 15:00,1,2.361,2.373,2.357,2.363,816
20120601|2012-05-01 15:30,1,2.361,2.364,2.358,2.361,314
20120601|2012-05-01 16:00,1,2.358,2.368,2.358,2.36,122
20120601|2012-05-01 17:00,2,2.371,2.383,2.37,2.383,230
20120601|2012-05-01 17:30,2,2.383,2.383,2.379,2.379,40
20120601|2012-05-01 18:00,2,2.378,2.38,2.378,2.379,15
20120601|2012-05-01 18:30,2,2.379,2.381,2.375,2.377,52
20120601|2012-05-01 19:00,2,2.376,2.379,2.374,2.377,26
20120601|2012-05-01 19:30,2,2.377,2.379,2.375,2.375,37
20120601|2012-05-01 20:00,2,2.374,2.374,2.371,2.371,52
20120601|2012-05-01 20:30,2,2.371,2.373,2.371,2.372,28
20120601|2012-05-01 21:00,2,2.372,2.375,2.371,2.371,46
20120601|2012-05-01 21:30,2,2.371,2.376,2.371,2.375,55
20120601|2012-05-01 22:00,2,2.373,2.376,2.373,2.374,28
20120601|2012-05-01 22:30,2,2.373,2.373,2.371,2.371,20
20120601|2012-05-01 23:00,2,2.371,2.375,2.367,2.373,105
20120601|2012-05-01 23:30,2,2.373,2.382,2.372,2.378,83
20120601|2012-05-02 00:00,2,2.38,2.384,2.38,2.382,143
20120601|2012-05-02 00:30,2,2.381,2.382,2.379,2.382,104
20120601|2012-05-02 01:00,2,2.38,2.382,2.378,2.38,62
20120601|2012-05-02 01:30,2,2.379,2.38,2.377,2.378,41
20120601|2012-05-02 02:00,2,2.377,2.379,2.374,2.375,131
20120601|2012-05-02 02:30,2,2.377,2.377,2.371,2.373,121
20120601|2012-05-02 03:00,2,2.373,2.374,2.362,2.362,254
20120601|2012-05-02 03:30,2,2.361,2.364,2.359,2.363,289
20120601|2012-05-02 04:00,2,2.362,2.365,2.36,2.36,104
20120601|2012-05-02 04:30,2,2.36,2.367,2.358,2.366,173
20120601|2012-05-02 05:00,2,2.365,2.366,2.351,2.355,604
20120601|2012-05-02 05:30,2,2.355,2.355,2.34,2.344,737
20120601|2012-05-02 06:00,2,2.343,2.35,2.341,2.342,567
20120601|2012-05-02 06:30,2,2.342,2.351,2.331,2.346,1539
20120601|2012-05-02 07:00,2,2.346,2.362,2.339,2.355,3262
20120601|2012-05-02 07:30,2,2.354,2.356,2.326,2.338,5621
20120601|2012-05-02 08:00,2,2.338,2.353,2.33,2.344,7981
20120601|2012-05-02 08:30,2,2.343,2.347,2.314,2.325,7171
20120601|2012-05-02 09:00,2,2.325,2.332,2.311,2.329,5741
20120601|2012-05-02 09:30,2,2.33,2.339,2.318,2.337,4655
20120601|2012-05-02 10:00,2,2.337,2.349,2.326,2.326,5721
20120601|2012-05-02 10:30,2,2.326,2.328,2.314,2.322,5202
20120601|2012-05-02 11:00,2,2.322,2.332,2.317,2.322,3614
20120601|2012-05-02 11:30,2,2.322,2.326,2.305,2.309,7428
20120601|2012-05-02 12:00,2,2.31,2.316,2.301,2.306,5322
20120601|2012-05-02 12:30,2,2.306,2.306,2.236,2.256,26157
20120601|2012-05-02 13:00,2,2.256,2.284,2.247,2.254,14526
20120601|2012-05-02 13:30,2,2.254,2.265,2.249,2.264,2980
20120601|2012-05-02 14:00,2,2.264,2.268,2.258,2.264,945
20120601|2012-05-02 14:30,2,2.265,2.265,2.26,2.262,1039
20120601|2012-05-02 15:00,2,2.262,2.263,2.257,2.261,726
20120601|2012-05-02 15:30,2,2.262,2.266,2.259,2.259,100
20120601|2012-05-02 16:00,2,2.259,2.264,2.258,2.264,106
20120601|2012-05-02 17:00,3,2.26,2.26,2.253,2.26,87
20120601|2012-05-02 17:30,3,2.259,2.266,2.259,2.264,23
20120601|2012-05-02 18:00,3,2.267,2.27,2.265,2.266,14
20120601|2012-05-02 18:30,3,2.265,2.265,2.263,2.263,13
20120601|2012-05-02 19:00,3,2.264,2.269,2.263,2.265,20
20120601|2012-05-02 19:30,3,2.263,2.268,2.262,2.268,16
20120601|2012-05-02 20:00,3,2.268,2.268,2.263,2.263,19
20120601|2012-05-02 20:30,3,2.264,2.265,2.263,2.265,19
20120601|2012-05-02 21:00,3,2.264,2.264,2.263,2.264,7
20120601|2012-05-02 21:30,3,2.264,2.265,2.256,2.256,77
20120601|2012-05-02 22:00,3,2.258,2.26,2.257,2.26,20
20120601|2012-05-02 22:30,3,2.26,2.261,2.258,2.26,6
20120601|2012-05-02 23:00,3,2.261,2.267,2.261,2.267,77
20120601|2012-05-02 23:30,3,2.266,2.275,2.264,2.275,65
20120601|2012-05-03 00:00,3,2.274,2.277,2.273,2.274,98
20120601|2012-05-03 00:30,3,2.273,2.279,2.271,2.278,121
20120601|2012-05-03 01:00,3,2.279,2.279,2.275,2.279,100
20120601|2012-05-03 01:30,3,2.279,2.282,2.276,2.279,168
20120601|2012-05-03 02:00,3,2.28,2.28,2.278,2.279,54
20120601|2012-05-03 02:30,3,2.28,2.28,2.279,2.279,22
20120601|2012-05-03 03:00,3,2.279,2.28,2.273,2.274,175
20120601|2012-05-03 03:30,3,2.272,2.274,2.264,2.268,330
20120601|2012-05-03 04:00,3,2.27,2.271,2.264,2.266,208
20120601|2012-05-03 04:30,3,2.265,2.265,2.261,2.261,253
20120601|2012-05-03 05:00,3,2.264,2.275,2.263,2.275,371
20120601|2012-05-03 05:30,3,2.274,2.278,2.272,2.275,196
20120601|2012-05-03 06:00,3,2.272,2.277,2.269,2.269,220
20120601|2012-05-03 06:30,3,2.271,2.3,2.27,2.29,1364
20120601|2012-05-03 07:00,3,2.29,2.314,2.288,2.297,3728
20120601|2012-05-03 07:30,3,2.298,2.31,2.284,2.298,3167
20120601|2012-05-03 08:00,3,2.298,2.327,2.292,2.319,10704
20120601|2012-05-03 08:30,3,2.318,2.337,2.314,2.33,6895
20120601|2012-05-03 09:00,3,2.33,2.345,2.319,2.325,9809
20120601|2012-05-03 09:30,3,2.327,2.368,2.297,2.337,27659
20120601|2012-05-03 10:00,3,2.337,2.373,2.335,2.365,10960
20120601|2012-05-03 10:30,3,2.366,2.38,2.348,2.349,9100
20120601|2012-05-03 11:00,3,2.349,2.357,2.343,2.347,4734
20120601|2012-05-03 11:30,3,2.347,2.358,2.34,2.353,3353
20120601|2012-05-03 12:00,3,2.354,2.357,2.338,2.346,3958
20120601|2012-05-03 12:30,3,2.347,2.36,2.342,2.359,3648
20120601|2012-05-03 13:00,3,2.359,2.36,2.335,2.341,10402
20120601|2012-05-03 13:30,3,2.341,2.347,2.34,2.34,2696
20120601|2012-05-03 14:00,3,2.341,2.343,2.338,2.339,883
20120601|2012-05-03 14:30,3,2.339,2.341,2.335,2.337,1035
20120601|2012-05-03 15:00,3,2.338,2.341,2.335,2.34,469
20120601|2012-05-03 15:30,3,2.34,2.346,2.339,2.344,139
20120601|2012-05-03 16:00,3,2.344,2.347,2.343,2.345,105
20120601|2012-05-03 17:00,4,2.34,2.342,2.335,2.342,77
20120601|2012-05-03 17:30,4,2.342,2.345,2.338,2.344,27
20120601|2012-05-03 18:00,4,2.345,2.346,2.342,2.342,9
20120601|2012-05-03 18:30,4,2.342,2.342,2.337,2.337,20
20120601|2012-05-03 19:00,4,2.336,2.34,2.335,2.336,14
20120601|2012-05-03 19:30,4,2.336,2.336,2.335,2.335,3
20120601|2012-05-03 20:00,4,2.335,2.336,2.315,2.326,102
20120601|2012-05-03 20:30,4,2.326,2.326,2.324,2.325,12
20120601|2012-05-03 21:00,4,2.324,2.33,2.323,2.33,11
20120601|2012-05-03 21:30,4,2.326,2.332,2.326,2.331,19
20120601|2012-05-03 22:00,4,2.333,2.339,2.333,2.339,32
20120601|2012-05-03 22:30,4,2.336,2.336,2.33,2.33,25
20120601|2012-05-03 23:00,4,2.332,2.337,2.332,2.337,15
20120601|2012-05-03 23:30,4,2.338,2.344,2.338,2.344,55
20120601|2012-05-04 00:00,4,2.343,2.35,2.343,2.346,69
20120601|2012-05-04 00:30,4,2.345,2.349,2.345,2.349,39
20120601|2012-05-04 01:00,4,2.349,2.354,2.349,2.353,136
20120601|2012-05-04 01:30,4,2.353,2.359,2.353,2.357,176
20120601|2012-05-04 02:00,4,2.358,2.36,2.357,2.358,94
20120601|2012-05-04 02:30,4,2.358,2.363,2.351,2.353,536
20120601|2012-05-04 03:00,4,2.353,2.364,2.353,2.36,109
20120601|2012-05-04 03:30,4,2.36,2.364,2.36,2.363,91
20120601|2012-05-04 04:00,4,2.362,2.372,2.361,2.369,283
20120601|2012-05-04 04:30,4,2.368,2.373,2.366,2.371,121
20120601|2012-05-04 05:00,4,2.37,2.371,2.341,2.345,1532
20120601|2012-05-04 05:30,4,2.344,2.344,2.33,2.335,1119
20120601|2012-05-04 06:00,4,2.335,2.346,2.329,2.332,597
20120601|2012-05-04 06:30,4,2.332,2.342,2.328,2.334,689
20120601|2012-05-04 07:00,4,2.335,2.373,2.324,2.36,4355
20120601|2012-05-04 07:30,4,2.36,2.362,2.306,2.316,6234
20120601|2012-05-04 08:00,4,2.316,2.332,2.278,2.29,11813
20120601|2012-05-04 08:30,4,2.291,2.302,2.261,2.269,8600
20120601|2012-05-04 09:00,4,2.269,2.284,2.264,2.283,7649
20120601|2012-05-04 09:30,4,2.282,2.288,2.267,2.274,5448
20120601|2012-05-04 10:00,4,2.273,2.309,2.273,2.297,8211
20120601|2012-05-04 10:30,4,2.296,2.297,2.282,2.284,3126
20120601|2012-05-04 11:00,4,2.285,2.287,2.267,2.272,3835
20120601|2012-05-04 11:30,4,2.271,2.29,2.27,2.281,2742
20120601|2012-05-04 12:00,4,2.282,2.296,2.278,2.289,2529
20120601|2012-05-04 12:30,4,2.29,2.303,2.285,2.295,3183
20120601|2012-05-04 13:00,4,2.295,2.31,2.278,2.281,6312
20120601|2012-05-04 13:30,4,2.28,2.286,2.277,2.285,2859
20120601|2012-05-04 14:00,4,2.286,2.29,2.286,2.289,510
20120601|2012-05-04 14:30,4,2.288,2.291,2.288,2.289,515
20120601|2012-05-04 15:00,4,2.289,2.296,2.281,2.282,465
20120601|2012-05-04 15:30,4,2.283,2.284,2.281,2.281,82
20120601|2012-05-04 16:00,4,2.282,2.284,2.282,2.283,45
20120601|2012-05-06 17:00,7,2.276,2.291,2.273,2.287,118
20120601|2012-05-06 17:30,7,2.287,2.292,2.287,2.288,25
20120601|2012-05-06 18:00,7,2.291,2.292,2.287,2.288,39
20120601|2012-05-06 18:30,7,2.288,2.29,2.287,2.287,32
20120601|2012-05-06 19:00,7,2.287,2.293,2.286,2.291,31
20120601|2012-05-06 19:30,7,2.291,2.292,2.288,2.289,28
20120601|2012-05-06 20:00,7,2.29,2.291,2.283,2.285,58
20120601|2012-05-06 20:30,7,2.286,2.297,2.286,2.296,119
20120601|2012-05-06 21:00,7,2.297,2.299,2.296,2.299,24
20120601|2012-05-06 21:30,7,2.297,2.299,2.292,2.294,38
20120601|2012-05-06 22:00,7,2.295,2.296,2.293,2.295,10
20120601|2012-05-06 22:30,7,2.295,2.298,2.293,2.295,13
20120601|2012-05-06 23:00,7,2.295,2.298,2.29,2.295,97
20120601|2012-05-06 23:30,7,2.295,2.299,2.293,2.299,52
20120601|2012-05-07 00:00,7,2.299,2.3,2.296,2.298,139
20120601|2012-05-07 00:30,7,2.298,2.3,2.298,2.298,31
20120601|2012-05-07 01:00,7,2.298,2.299,2.294,2.297,47
20120601|2012-05-07 01:30,7,2.299,2.3,2.294,2.294,214
20120601|2012-05-07 02:00,7,2.293,2.308,2.293,2.307,168
20120601|2012-05-07 02:30,7,2.306,2.31,2.305,2.306,53
20120601|2012-05-07 03:00,7,2.308,2.309,2.307,2.309,59
20120601|2012-05-07 03:30,7,2.31,2.327,2.31,2.325,376
20120601|2012-05-07 04:00,7,2.322,2.333,2.321,2.333,346
20120601|2012-05-07 04:30,7,2.334,2.339,2.328,2.333,321
20120601|2012-05-07 05:00,7,2.333,2.339,2.33,2.339,511
20120601|2012-05-07 05:30,7,2.338,2.35,2.334,2.347,701
20120601|2012-05-07 06:00,7,2.348,2.358,2.339,2.341,1713
20120601|2012-05-07 06:30,7,2.34,2.349,2.337,2.338,1044
20120601|2012-05-07 07:00,7,2.339,2.345,2.322,2.323,2105
20120601|2012-05-07 07:30,7,2.322,2.337,2.311,2.329,4145
20120601|2012-05-07 08:00,7,2.329,2.357,2.323,2.334,8211
20120601|2012-05-07 08:30,7,2.332,2.341,2.315,2.327,4695
20120601|2012-05-07 09:00,7,2.327,2.336,2.321,2.325,2656
20120601|2012-05-07 09:30,7,2.325,2.343,2.325,2.333,3679
20120601|2012-05-07 10:00,7,2.332,2.337,2.32,2.329,2713
20120601|2012-05-07 10:30,7,2.328,2.336,2.325,2.331,1316
20120601|2012-05-07 11:00,7,2.331,2.335,2.311,2.315,2847
20120601|2012-05-07 11:30,7,2.314,2.329,2.303,2.317,2899
20120601|2012-05-07 12:00,7,2.318,2.331,2.312,2.329,1618
20120601|2012-05-07 12:30,7,2.328,2.334,2.322,2.326,2728
20120601|2012-05-07 13:00,7,2.326,2.342,2.322,2.332,5590
20120601|2012-05-07 13:30,7,2.332,2.338,2.329,2.333,1811
20120601|2012-05-07 14:00,7,2.332,2.337,2.331,2.337,304
20120601|2012-05-07 14:30,7,2.336,2.337,2.331,2.332,279
20120601|2012-05-07 15:00,7,2.332,2.333,2.327,2.328,221
20120601|2012-05-07 15:30,7,2.327,2.327,2.315,2.316,320
20120601|2012-05-07 16:00,7,2.315,2.316,2.307,2.311,326
20120601|2012-05-07 17:00,8,2.323,2.323,2.314,2.316,128
20120601|2012-05-07 17:30,8,2.318,2.32,2.316,2.32,25
20120601|2012-05-07 18:00,8,2.32,2.321,2.32,2.32,9
20120601|2012-05-07 18:30,8,2.32,2.328,2.32,2.328,24
20120601|2012-05-07 19:00,8,2.327,2.331,2.325,2.331,94
20120601|2012-05-07 19:30,8,2.33,2.336,2.33,2.334,23
20120601|2012-05-07 20:00,8,2.334,2.336,2.334,2.334,18
20120601|2012-05-07 20:30,8,2.335,2.338,2.335,2.338,34
20120601|2012-05-07 21:00,8,2.334,2.339,2.331,2.335,95
20120601|2012-05-07 21:30,8,2.332,2.343,2.332,2.339,86
20120601|2012-05-07 22:00,8,2.338,2.339,2.338,2.338,6
20120601|2012-05-07 22:30,8,2.335,2.335,2.335,2.335,3
20120601|2012-05-07 23:00,8,2.338,2.341,2.338,2.338,36
20120601|2012-05-07 23:30,8,2.339,2.342,2.337,2.34,51
20120601|2012-05-08 00:00,8,2.341,2.343,2.341,2.342,51
20120601|2012-05-08 00:30,8,2.342,2.348,2.342,2.344,133
20120601|2012-05-08 01:00,8,2.345,2.346,2.34,2.34,43
20120601|2012-05-08 01:30,8,2.338,2.34,2.336,2.338,57
20120601|2012-05-08 02:00,8,2.338,2.341,2.337,2.338,200
20120601|2012-05-08 02:30,8,2.338,2.344,2.338,2.34,76
20120601|2012-05-08 03:00,8,2.342,2.342,2.335,2.335,101
20120601|2012-05-08 03:30,8,2.335,2.337,2.334,2.336,93
20120601|2012-05-08 04:00,8,2.337,2.341,2.334,2.335,108
20120601|2012-05-08 04:30,8,2.335,2.336,2.333,2.333,244
20120601|2012-05-08 05:00,8,2.333,2.338,2.332,2.336,338
20120601|2012-05-08 05:30,8,2.334,2.337,2.329,2.332,514
20120601|2012-05-08 06:00,8,2.331,2.333,2.322,2.324,1160
20120601|2012-05-08 06:30,8,2.322,2.326,2.307,2.32,1046
20120601|2012-05-08 07:00,8,2.319,2.32,2.291,2.294,3424
20120601|2012-05-08 07:30,8,2.294,2.302,2.285,2.296,2528
20120601|2012-05-08 08:00,8,2.295,2.317,2.282,2.282,5870
20120601|2012-05-08 08:30,8,2.282,2.298,2.276,2.289,5491
20120601|2012-05-08 09:00,8,2.29,2.308,2.287,2.306,5306
20120601|2012-05-08 09:30,8,2.306,2.318,2.302,2.311,5788
20120601|2012-05-08 10:00,8,2.31,2.319,2.307,2.309,2812
20120601|2012-05-08 10:30,8,2.31,2.311,2.295,2.301,3878
20120601|2012-05-08 11:00,8,2.302,2.305,2.296,2.296,1863
20120601|2012-05-08 11:30,8,2.297,2.31,2.296,2.307,1679
20120601|2012-05-08 12:00,8,2.305,2.315,2.301,2.312,2212
20120601|2012-05-08 12:30,8,2.313,2.349,2.305,2.338,7522
20120601|2012-05-08 13:00,8,2.338,2.402,2.334,2.392,25744
20120601|2012-05-08 13:30,8,2.393,2.461,2.39,2.445,16443
20120601|2012-05-08 14:00,8,2.445,2.447,2.425,2.438,4426
20120601|2012-05-08 14:30,8,2.436,2.448,2.434,2.444,2180
20120601|2012-05-08 15:00,8,2.443,2.444,2.436,2.442,416
20120601|2012-05-08 15:30,8,2.442,2.442,2.435,2.436,241
20120601|2012-05-08 16:00,8,2.435,2.439,2.434,2.437,120
20120601|2012-05-08 17:00,9,2.44,2.445,2.437,2.443,44
20120601|2012-05-08 17:30,9,2.444,2.444,2.432,2.434,85
20120601|2012-05-08 18:00,9,2.434,2.435,2.428,2.434,79
20120601|2012-05-08 18:30,9,2.434,2.434,2.428,2.428,28
20120601|2012-05-08 19:00,9,2.43,2.433,2.428,2.431,128
20120601|2012-05-08 19:30,9,2.43,2.431,2.426,2.43,43
20120601|2012-05-08 20:00,9,2.429,2.433,2.428,2.43,142
20120601|2012-05-08 20:30,9,2.429,2.433,2.429,2.43,33
20120601|2012-05-08 21:00,9,2.431,2.432,2.43,2.432,62
20120601|2012-05-08 21:30,9,2.432,2.432,2.427,2.43,65
20120601|2012-05-08 22:00,9,2.429,2.431,2.428,2.431,24
20120601|2012-05-08 22:30,9,2.431,2.431,2.425,2.425,42
20120601|2012-05-08 23:00,9,2.425,2.429,2.425,2.427,125
20120601|2012-05-08 23:30,9,2.427,2.434,2.424,2.426,455
20120601|2012-05-09 00:00,9,2.425,2.429,2.422,2.426,158
20120601|2012-05-09 00:30,9,2.426,2.432,2.424,2.43,95
20120601|2012-05-09 01:00,9,2.431,2.431,2.426,2.429,109
20120601|2012-05-09 01:30,9,2.431,2.435,2.431,2.433,50
20120601|2012-05-09 02:00,9,2.431,2.439,2.43,2.438,124
20120601|2012-05-09 02:30,9,2.438,2.444,2.434,2.438,285
20120601|2012-05-09 03:00,9,2.437,2.439,2.434,2.434,75
20120601|2012-05-09 03:30,9,2.435,2.436,2.43,2.431,221
20120601|2012-05-09 04:00,9,2.43,2.432,2.428,2.43,113
20120601|2012-05-09 04:30,9,2.43,2.442,2.43,2.438,208
20120601|2012-05-09 05:00,9,2.441,2.441,2.435,2.438,414
20120601|2012-05-09 05:30,9,2.438,2.443,2.436,2.443,455
20120601|2012-05-09 06:00,9,2.444,2.451,2.44,2.442,715
20120601|2012-05-09 06:30,9,2.442,2.446,2.431,2.439,1589
20120601|2012-05-09 07:00,9,2.438,2.439,2.417,2.425,3279
20120601|2012-05-09 07:30,9,2.426,2.44,2.405,2.413,5017
20120601|2012-05-09 08:00,9,2.414,2.439,2.402,2.421,11198
20120601|2012-05-09 08:30,9,2.422,2.467,2.416,2.453,11563
20120601|2012-05-09 09:00,9,2.453,2.475,2.441,2.458,11943
20120601|2012-05-09 09:30,9,2.459,2.462,2.444,2.453,8300
20120601|2012-05-09 10:00,9,2.453,2.474,2.448,2.474,5228
20120601|2012-05-09 10:30,9,2.475,2.509,2.468,2.482,19300
20120601|2012-05-09 11:00,9,2.482,2.494,2.475,2.484,4282
20120601|2012-05-09 11:30,9,2.484,2.496,2.468,2.485,5219
20120601|2012-05-09 12:00,9,2.485,2.507,2.485,2.495,7039
20120601|2012-05-09 12:30,9,2.496,2.498,2.456,2.471,11484
20120601|2012-05-09 13:00,9,2.471,2.472,2.433,2.46,16036
20120601|2012-05-09 13:30,9,2.46,2.464,2.451,2.462,1896
20120601|2012-05-09 14:00,9,2.462,2.463,2.451,2.452,807
20120601|2012-05-09 14:30,9,2.453,2.458,2.439,2.458,1504
20120601|2012-05-09 15:00,9,2.457,2.457,2.442,2.444,542
20120601|2012-05-09 15:30,9,2.443,2.457,2.442,2.45,325
20120601|2012-05-09 16:00,9,2.449,2.454,2.449,2.454,14
20120601|2012-05-09 17:00,10,2.463,2.463,2.458,2.461,126
20120601|2012-05-09 17:30,10,2.463,2.463,2.46,2.46,25
20120601|2012-05-09 18:00,10,2.459,2.46,2.458,2.459,11
20120601|2012-05-09 18:30,10,2.459,2.461,2.457,2.461,25
20120601|2012-05-09 19:00,10,2.459,2.461,2.452,2.452,59
20120601|2012-05-09 19:30,10,2.452,2.452,2.446,2.449,46
20120601|2012-05-09 20:00,10,2.448,2.45,2.443,2.443,35
20120601|2012-05-09 20:30,10,2.442,2.444,2.441,2.442,31
20120601|2012-05-09 21:00,10,2.442,2.446,2.44,2.441,37
20120601|2012-05-09 21:30,10,2.442,2.447,2.442,2.445,28
20120601|2012-05-09 22:00,10,2.445,2.45,2.445,2.449,38
20120601|2012-05-09 22:30,10,2.449,2.453,2.449,2.453,18
20120601|2012-05-09 23:00,10,2.454,2.46,2.454,2.46,60
20120601|2012-05-09 23:30,10,2.46,2.47,2.46,2.47,254
20120601|2012-05-10 00:00,10,2.47,2.475,2.47,2.475,106
20120601|2012-05-10 00:30,10,2.474,2.475,2.472,2.474,124
20120601|2012-05-10 01:00,10,2.475,2.475,2.473,2.474,108
20120601|2012-05-10 01:30,10,2.473,2.475,2.473,2.475,154
20120601|2012-05-10 02:00,10,2.475,2.479,2.469,2.477,225
20120601|2012-05-10 02:30,10,2.476,2.48,2.473,2.477,116
20120601|2012-05-10 03:00,10,2.478,2.479,2.473,2.474,106
20120601|2012-05-10 03:30,10,2.476,2.478,2.474,2.478,17
20120601|2012-05-10 04:00,10,2.476,2.486,2.476,2.481,90
20120601|2012-05-10 04:30,10,2.48,2.487,2.48,2.481,84
20120601|2012-05-10 05:00,10,2.482,2.483,2.474,2.477,682
20120601|2012-05-10 05:30,10,2.478,2.486,2.476,2.484,698
20120601|2012-05-10 06:00,10,2.484,2.496,2.481,2.491,653
20120601|2012-05-10 06:30,10,2.491,2.499,2.482,2.487,1448
20120601|2012-05-10 07:00,10,2.488,2.489,2.455,2.46,3402
20120601|2012-05-10 07:30,10,2.461,2.471,2.444,2.467,4506
20120601|2012-05-10 08:00,10,2.466,2.467,2.446,2.457,5773
20120601|2012-05-10 08:30,10,2.457,2.466,2.454,2.463,3143
20120601|2012-05-10 09:00,10,2.462,2.474,2.449,2.455,8121
20120601|2012-05-10 09:30,10,2.457,2.497,2.422,2.433,27067
20120601|2012-05-10 10:00,10,2.434,2.439,2.407,2.432,16136
20120601|2012-05-10 10:30,10,2.431,2.449,2.431,2.443,5364
20120601|2012-05-10 11:00,10,2.442,2.497,2.436,2.483,11587
20120601|2012-05-10 11:30,10,2.484,2.488,2.453,2.459,7267
20120601|2012-05-10 12:00,10,2.46,2.503,2.456,2.501,6648
20120601|2012-05-10 12:30,10,2.502,2.519,2.475,2.48,14514
20120601|2012-05-10 13:00,10,2.481,2.501,2.467,2.486,13687
20120601|2012-05-10 13:30,10,2.486,2.487,2.48,2.481,1878
20120601|2012-05-10 14:00,10,2.481,2.486,2.477,2.478,1096
20120601|2012-05-10 14:30,10,2.477,2.479,2.473,2.475,795
20120601|2012-05-10 15:00,10,2.475,2.479,2.474,2.474,212
20120601|2012-05-10 15:30,10,2.476,2.477,2.468,2.469,263
20120601|2012-05-10 16:00,10,2.469,2.476,2.468,2.475,71
20120601|2012-05-10 17:00,11,2.467,2.476,2.467,2.476,19
20120601|2012-05-10 17:30,11,2.476,2.487,2.474,2.483,45
20120601|2012-05-10 18:00,11,2.483,2.487,2.479,2.484,20
20120601|2012-05-10 18:30,11,2.484,2.487,2.484,2.484,27
20120601|2012-05-10 19:00,11,2.487,2.487,2.484,2.485,8
20120601|2012-05-10 19:30,11,2.483,2.483,2.476,2.478,35
20120601|2012-05-10 20:00,11,2.477,2.482,2.473,2.473,35
20120601|2012-05-10 20:30,11,2.474,2.476,2.473,2.473,15
20120601|2012-05-10 21:00,11,2.474,2.48,2.474,2.476,15
20120601|2012-05-10 21:30,11,2.476,2.48,2.476,2.476,17
20120601|2012-05-10 22:00,11,2.477,2.477,2.473,2.476,28
20120601|2012-05-10 22:30,11,2.474,2.476,2.471,2.471,17
20120601|2012-05-10 23:00,11,2.471,2.475,2.47,2.475,26
20120601|2012-05-10 23:30,11,2.475,2.475,2.471,2.472,176
20120601|2012-05-11 00:00,11,2.472,2.473,2.471,2.473,95
20120601|2012-05-11 00:30,11,2.474,2.475,2.472,2.472,22
20120601|2012-05-11 01:00,11,2.473,2.476,2.471,2.474,120
20120601|2012-05-11 01:30,11,2.476,2.484,2.476,2.481,69
20120601|2012-05-11 02:00,11,2.481,2.487,2.481,2.486,111
20120601|2012-05-11 02:30,11,2.485,2.488,2.485,2.487,50
20120601|2012-05-11 03:00,11,2.486,2.487,2.481,2.481,112
20120601|2012-05-11 03:30,11,2.486,2.494,2.486,2.487,89
20120601|2012-05-11 04:00,11,2.486,2.491,2.483,2.487,70
20120601|2012-05-11 04:30,11,2.487,2.49,2.487,2.487,37
20120601|2012-05-11 05:00,11,2.489,2.495,2.488,2.493,231
20120601|2012-05-11 05:30,11,2.492,2.497,2.487,2.49,436
20120601|2012-05-11 06:00,11,2.489,2.491,2.477,2.477,659
20120601|2012-05-11 06:30,11,2.477,2.48,2.462,2.478,1478
20120601|2012-05-11 07:00,11,2.479,2.499,2.472,2.499,1952
20120601|2012-05-11 07:30,11,2.499,2.507,2.48,2.499,3619
20120601|2012-05-11 08:00,11,2.498,2.531,2.469,2.474,13321
20120601|2012-05-11 08:30,11,2.475,2.494,2.46,2.474,7490
20120601|2012-05-11 09:00,11,2.474,2.484,2.455,2.467,6556
20120601|2012-05-11 09:30,11,2.468,2.483,2.467,2.472,3917
20120601|2012-05-11 10:00,11,2.472,2.484,2.463,2.482,3672
20120601|2012-05-11 10:30,11,2.481,2.486,2.473,2.485,2202
20120601|2012-05-11 11:00,11,2.485,2.496,2.482,2.491,3120
20120601|2012-05-11 11:30,11,2.492,2.503,2.484,2.502,2918
20120601|2012-05-11 12:00,11,2.501,2.52,2.494,2.509,5566
20120601|2012-05-11 12:30,11,2.509,2.513,2.488,2.492,4128
20120601|2012-05-11 13:00,11,2.492,2.515,2.485,2.508,9714
20120601|2012-05-11 13:30,11,2.508,2.509,2.498,2.499,2749
20120601|2012-05-11 14:00,11,2.5,2.51,2.498,2.508,826
20120601|2012-05-11 14:30,11,2.51,2.51,2.5,2.504,859
20120601|2012-05-11 15:00,11,2.502,2.504,2.492,2.495,532
20120601|2012-05-11 15:30,11,2.496,2.502,2.495,2.498,256
20120601|2012-05-11 16:00,11,2.497,2.499,2.491,2.494,57
20120601|2012-05-13 17:00,14,2.493,2.504,2.493,2.501,435
20120601|2012-05-13 17:30,14,2.502,2.507,2.502,2.505,39
20120601|2012-05-13 18:00,14,2.506,2.511,2.504,2.509,54
20120601|2012-05-13 18:30,14,2.509,2.511,2.506,2.506,24
20120601|2012-05-13 19:00,14,2.505,2.508,2.502,2.503,40
20120601|2012-05-13 19:30,14,2.504,2.507,2.504,2.507,11
20120601|2012-05-13 20:00,14,2.505,2.508,2.503,2.508,18
20120601|2012-05-13 20:30,14,2.508,2.51,2.505,2.509,22
20120601|2012-05-13 21:00,14,2.509,2.509,2.507,2.507,31
20120601|2012-05-13 21:30,14,2.505,2.508,2.505,2.508,11
20120601|2012-05-13 22:00,14,2.505,2.509,2.504,2.509,13
20120601|2012-05-13 22:30,14,2.505,2.508,2.505,2.507,13
20120601|2012-05-13 23:30,14,2.506,2.511,2.506,2.509,58
20120601|2012-05-14 00:00,14,2.51,2.512,2.51,2.511,10
20120601|2012-05-14 00:30,14,2.51,2.51,2.508,2.508,27
20120601|2012-05-14 01:00,14,2.51,2.511,2.509,2.51,71
20120601|2012-05-14 01:30,14,2.51,2.512,2.509,2.511,53
20120601|2012-05-14 02:00,14,2.511,2.511,2.509,2.51,70
20120601|2012-05-14 02:30,14,2.51,2.511,2.508,2.511,55
20120601|2012-05-14 03:00,14,2.511,2.518,2.509,2.517,157
20120601|2012-05-14 03:30,14,2.517,2.518,2.511,2.516,81
20120601|2012-05-14 04:00,14,2.514,2.517,2.511,2.516,112
20120601|2012-05-14 04:30,14,2.514,2.518,2.511,2.517,177
20120601|2012-05-14 05:00,14,2.517,2.517,2.509,2.512,360
20120601|2012-05-14 05:30,14,2.513,2.52,2.513,2.516,319
20120601|2012-05-14 06:00,14,2.517,2.52,2.503,2.504,576
20120601|2012-05-14 06:30,14,2.506,2.508,2.498,2.503,656
20120601|2012-05-14 07:00,14,2.504,2.512,2.487,2.507,3132
20120601|2012-05-14 07:30,14,2.507,2.518,2.464,2.477,5582
20120601|2012-05-14 08:00,14,2.477,2.492,2.469,2.477,5052
20120601|2012-05-14 08:30,14,2.478,2.479,2.453,2.47,7824
20120601|2012-05-14 09:00,14,2.468,2.47,2.438,2.446,7720
20120601|2012-05-14 09:30,14,2.445,2.456,2.442,2.444,3421
20120601|2012-05-14 10:00,14,2.443,2.453,2.443,2.449,2547
20120601|2012-05-14 10:30,14,2.449,2.453,2.424,2.429,7067
20120601|2012-05-14 11:00,14,2.428,2.431,2.414,2.426,4153
20120601|2012-05-14 11:30,14,2.427,2.436,2.427,2.432,2531
20120601|2012-05-14 12:00,14,2.432,2.436,2.427,2.427,2352
20120601|2012-05-14 12:30,14,2.428,2.437,2.417,2.428,3677
20120601|2012-05-14 13:00,14,2.429,2.446,2.426,2.434,7040
20120601|2012-05-14 13:30,14,2.435,2.439,2.423,2.428,2444
20120601|2012-05-14 14:00,14,2.428,2.429,2.422,2.426,734
20120601|2012-05-14 14:30,14,2.425,2.426,2.418,2.42,882
20120601|2012-05-14 15:00,14,2.42,2.423,2.42,2.422,208
20120601|2012-05-14 15:30,14,2.42,2.422,2.417,2.418,119
20120601|2012-05-14 16:00,14,2.417,2.419,2.415,2.419,134
20120601|2012-05-14 17:00,15,2.417,2.421,2.417,2.418,38
20120601|2012-05-14 17:30,15,2.418,2.419,2.418,2.418,24
20120601|2012-05-14 18:00,15,2.418,2.419,2.417,2.417,29
20120601|2012-05-14 18:30,15,2.417,2.418,2.416,2.418,21
20120601|2012-05-14 19:00,15,2.418,2.423,2.418,2.423,34
20120601|2012-05-14 19:30,15,2.421,2.421,2.42,2.42,8
20120601|2012-05-14 20:00,15,2.419,2.42,2.417,2.417,10
20120601|2012-05-14 20:30,15,2.417,2.417,2.416,2.416,8
20120601|2012-05-14 21:00,15,2.417,2.419,2.387,2.409,532
20120601|2012-05-14 21:30,15,2.408,2.408,2.404,2.407,10
20120601|2012-05-14 22:00,15,2.408,2.41,2.406,2.408,16
20120601|2012-05-14 22:30,15,2.406,2.41,2.404,2.408,24
20120601|2012-05-14 23:00,15,2.408,2.41,2.406,2.41,60
20120601|2012-05-14 23:30,15,2.411,2.418,2.411,2.413,88
20120601|2012-05-15 00:00,15,2.416,2.416,2.413,2.416,33
20120601|2012-05-15 00:30,15,2.417,2.42,2.417,2.42,24
20120601|2012-05-15 01:00,15,2.42,2.429,2.42,2.428,127
20120601|2012-05-15 01:30,15,2.428,2.43,2.426,2.429,37
20120601|2012-05-15 02:00,15,2.428,2.431,2.428,2.429,51
20120601|2012-05-15 02:30,15,2.429,2.431,2.428,2.431,143
20120601|2012-05-15 03:00,15,2.431,2.436,2.431,2.433,191
20120601|2012-05-15 03:30,15,2.433,2.433,2.431,2.431,112
20120601|2012-05-15 04:00,15,2.431,2.439,2.429,2.437,283
20120601|2012-05-15 04:30,15,2.436,2.437,2.435,2.436,36
20120601|2012-05-15 05:00,15,2.435,2.438,2.434,2.438,135
20120601|2012-05-15 05:30,15,2.438,2.441,2.423,2.424,684
20120601|2012-05-15 06:00,15,2.423,2.427,2.417,2.421,392
20120601|2012-05-15 06:30,15,2.421,2.424,2.41,2.413,1049
20120601|2012-05-15 07:00,15,2.414,2.453,2.413,2.445,3201
20120601|2012-05-15 07:30,15,2.447,2.455,2.433,2.445,3951
20120601|2012-05-15 08:00,15,2.446,2.494,2.438,2.489,14225
20120601|2012-05-15 08:30,15,2.488,2.498,2.474,2.474,6857
20120601|2012-05-15 09:00,15,2.474,2.485,2.465,2.48,4837
20120601|2012-05-15 09:30,15,2.48,2.486,2.466,2.467,4102
20120601|2012-05-15 10:00,15,2.468,2.472,2.453,2.468,6341
20120601|2012-05-15 10:30,15,2.469,2.473,2.457,2.468,2626
20120601|2012-05-15 11:00,15,2.469,2.478,2.464,2.466,3545
20120601|2012-05-15 11:30,15,2.466,2.469,2.462,2.464,1590
20120601|2012-05-15 12:00,15,2.465,2.488,2.465,2.481,3533
20120601|2012-05-15 12:30,15,2.481,2.491,2.474,2.49,3324
20120601|2012-05-15 13:00,15,2.49,2.504,2.486,2.495,11006
20120601|2012-05-15 13:30,15,2.495,2.507,2.494,2.499,2541
20120601|2012-05-15 14:00,15,2.499,2.505,2.498,2.503,510
20120601|2012-05-15 14:30,15,2.503,2.507,2.499,2.502,991
20120601|2012-05-15 15:00,15,2.503,2.523,2.503,2.517,923
20120601|2012-05-15 15:30,15,2.517,2.523,2.517,2.523,158
20120601|2012-05-15 16:00,15,2.522,2.525,2.519,2.519,149
20120601|2012-05-15 17:00,16,2.52,2.526,2.519,2.521,45
20120601|2012-05-15 17:30,16,2.521,2.524,2.52,2.52,47
20120601|2012-05-15 18:00,16,2.518,2.521,2.518,2.521,16
20120601|2012-05-15 18:30,16,2.52,2.52,2.518,2.518,10
20120601|2012-05-15 19:00,16,2.517,2.517,2.514,2.515,25
20120601|2012-05-15 19:30,16,2.515,2.518,2.515,2.515,14
20120601|2012-05-15 20:00,16,2.516,2.52,2.516,2.518,27
20120601|2012-05-15 20:30,16,2.516,2.516,2.51,2.51,28
20120601|2012-05-15 21:00,16,2.51,2.513,2.509,2.513,5
20120601|2012-05-15 21:30,16,2.511,2.513,2.511,2.513,12
20120601|2012-05-15 22:00,16,2.511,2.514,2.509,2.514,19
20120601|2012-05-15 22:30,16,2.515,2.518,2.514,2.516,31
20120601|2012-05-15 23:00,16,2.516,2.521,2.514,2.518,123
20120601|2012-05-15 23:30,16,2.518,2.518,2.51,2.51,278
20120601|2012-05-16 00:00,16,2.509,2.51,2.506,2.507,30
20120601|2012-05-16 00:30,16,2.508,2.509,2.506,2.506,32
20120601|2012-05-16 01:00,16,2.507,2.508,2.506,2.507,66
20120601|2012-05-16 01:30,16,2.507,2.511,2.506,2.507,61
20120601|2012-05-16 02:00,16,2.509,2.509,2.501,2.507,158
20120601|2012-05-16 02:30,16,2.506,2.507,2.503,2.505,84
20120601|2012-05-16 03:00,16,2.505,2.508,2.503,2.508,55
20120601|2012-05-16 03:30,16,2.508,2.513,2.504,2.504,84
20120601|2012-05-16 04:00,16,2.505,2.505,2.497,2.499,375
20120601|2012-05-16 04:30,16,2.498,2.503,2.498,2.501,158
20120601|2012-05-16 05:00,16,2.501,2.502,2.489,2.492,658
20120601|2012-05-16 05:30,16,2.491,2.493,2.49,2.49,211
20120601|2012-05-16 06:00,16,2.49,2.517,2.49,2.503,837
20120601|2012-05-16 06:30,16,2.504,2.538,2.504,2.535,1976
20120601|2012-05-16 07:00,16,2.536,2.559,2.527,2.554,4302
20120601|2012-05-16 07:30,16,2.556,2.559,2.536,2.553,5285
20120601|2012-05-16 08:00,16,2.552,2.564,2.538,2.541,7552
20120601|2012-05-16 08:30,16,2.54,2.573,2.54,2.568,8595
20120601|2012-05-16 09:00,16,2.568,2.579,2.563,2.568,5702
20120601|2012-05-16 09:30,16,2.569,2.591,2.566,2.583,6801
20120601|2012-05-16 10:00,16,2.583,2.589,2.573,2.578,4636
20120601|2012-05-16 10:30,16,2.578,2.585,2.574,2.577,3453
20120601|2012-05-16 11:00,16,2.578,2.585,2.572,2.577,2517
20120601|2012-05-16 11:30,16,2.576,2.599,2.575,2.596,4852
20120601|2012-05-16 12:00,16,2.596,2.598,2.582,2.586,4294
20120601|2012-05-16 12:30,16,2.586,2.613,2.583,2.604,10214
20120601|2012-05-16 13:00,16,2.605,2.62,2.6,2.618,11530
20120601|2012-05-16 13:30,16,2.617,2.631,2.617,2.625,4190
20120601|2012-05-16 14:00,16,2.626,2.626,2.621,2.623,1090
20120601|2012-05-16 14:30,16,2.623,2.634,2.622,2.632,1277
20120601|2012-05-16 15:00,16,2.632,2.638,2.629,2.631,795
20120601|2012-05-16 15:30,16,2.631,2.632,2.625,2.63,300
20120601|2012-05-16 16:00,16,2.628,2.631,2.622,2.627,813
20120601|2012-05-16 17:00,17,2.625,2.627,2.619,2.622,224
20120601|2012-05-16 17:30,17,2.621,2.622,2.617,2.618,71
20120601|2012-05-16 18:00,17,2.623,2.624,2.62,2.62,39
20120601|2012-05-16 18:30,17,2.62,2.62,2.618,2.619,9
20120601|2012-05-16 19:00,17,2.618,2.625,2.616,2.625,79
20120601|2012-05-16 19:30,17,2.625,2.635,2.625,2.634,118
20120601|2012-05-16 20:00,17,2.631,2.634,2.627,2.627,21
20120601|2012-05-16 20:30,17,2.627,2.632,2.627,2.63,7
20120601|2012-05-16 21:00,17,2.627,2.63,2.627,2.627,8
20120601|2012-05-16 21:30,17,2.629,2.632,2.629,2.629,28
20120601|2012-05-16 22:00,17,2.632,2.632,2.629,2.631,9
20120601|2012-05-16 22:30,17,2.629,2.65,2.629,2.645,730
20120601|2012-05-16 23:00,17,2.645,2.645,2.64,2.641,100
20120601|2012-05-16 23:30,17,2.64,2.649,2.637,2.649,95
20120601|2012-05-17 00:00,17,2.648,2.651,2.644,2.646,126
20120601|2012-05-17 00:30,17,2.646,2.651,2.646,2.649,192
20120601|2012-05-17 01:00,17,2.649,2.65,2.648,2.649,45
20120601|2012-05-17 01:30,17,2.649,2.651,2.644,2.647,167
20120601|2012-05-17 02:00,17,2.645,2.646,2.642,2.644,110
20120601|2012-05-17 02:30,17,2.643,2.645,2.641,2.641,196
20120601|2012-05-17 03:00,17,2.641,2.649,2.636,2.646,396
20120601|2012-05-17 03:30,17,2.646,2.658,2.645,2.657,263
20120601|2012-05-17 04:00,17,2.655,2.655,2.644,2.645,131
20120601|2012-05-17 04:30,17,2.646,2.648,2.641,2.646,102
20120601|2012-05-17 05:00,17,2.645,2.646,2.621,2.625,750
20120601|2012-05-17 05:30,17,2.623,2.625,2.616,2.624,708
20120601|2012-05-17 06:00,17,2.623,2.631,2.621,2.624,725
20120601|2012-05-17 06:30,17,2.625,2.676,2.62,2.665,2804
20120601|2012-05-17 07:00,17,2.665,2.674,2.647,2.654,4216
20120601|2012-05-17 07:30,17,2.654,2.654,2.604,2.621,9701
20120601|2012-05-17 08:00,17,2.622,2.624,2.587,2.594,9530
20120601|2012-05-17 08:30,17,2.595,2.598,2.567,2.577,7952
20120601|2012-05-17 09:00,17,2.578,2.592,2.562,2.562,6527
20120601|2012-05-17 09:30,17,2.559,2.569,2.509,2.522,30032
20120601|2012-05-17 10:00,17,2.522,2.533,2.507,2.514,6978
20120601|2012-05-17 10:30,17,2.514,2.547,2.514,2.539,5229
20120601|2012-05-17 11:00,17,2.539,2.544,2.526,2.541,3085
20120601|2012-05-17 11:30,17,2.542,2.559,2.538,2.543,5738
20120601|2012-05-17 12:00,17,2.543,2.566,2.542,2.548,4126
20120601|2012-05-17 12:30,17,2.548,2.548,2.529,2.537,4060
20120601|2012-05-17 13:00,17,2.538,2.604,2.535,2.595,15203
20120601|2012-05-17 13:30,17,2.596,2.623,2.586,2.622,4881
20120601|2012-05-17 14:00,17,2.623,2.635,2.614,2.63,2058
20120601|2012-05-17 14:30,17,2.631,2.648,2.63,2.636,1933
20120601|2012-05-17 15:00,17,2.636,2.637,2.624,2.625,673
20120601|2012-05-17 15:30,17,2.628,2.638,2.622,2.638,365
20120601|2012-05-17 16:00,17,2.637,2.639,2.636,2.639,79
20120601|2012-05-17 17:00,18,2.633,2.645,2.633,2.642,105
20120601|2012-05-17 17:30,18,2.642,2.642,2.627,2.628,138
20120601|2012-05-17 18:00,18,2.63,2.63,2.622,2.622,43
20120601|2012-05-17 18:30,18,2.623,2.631,2.621,2.63,30
20120601|2012-05-17 19:00,18,2.631,2.639,2.629,2.629,73
20120601|2012-05-17 19:30,18,2.629,2.631,2.626,2.628,51
20120601|2012-05-17 20:00,18,2.633,2.633,2.612,2.613,329
20120601|2012-05-17 20:30,18,2.615,2.617,2.61,2.613,151
20120601|2012-05-17 21:00,18,2.613,2.614,2.606,2.613,234
20120601|2012-05-17 21:30,18,2.612,2.621,2.608,2.621,66
20120601|2012-05-17 22:00,18,2.622,2.632,2.617,2.624,91
20120601|2012-05-17 22:30,18,2.625,2.626,2.618,2.618,25
20120601|2012-05-17 23:00,18,2.617,2.625,2.616,2.616,129
20120601|2012-05-17 23:30,18,2.615,2.615,2.61,2.612,258
20120601|2012-05-18 00:00,18,2.615,2.615,2.61,2.611,59
20120601|2012-05-18 00:30,18,2.611,2.628,2.61,2.628,119
20120601|2012-05-18 01:00,18,2.629,2.638,2.629,2.636,132
20120601|2012-05-18 01:30,18,2.636,2.636,2.631,2.635,62
20120601|2012-05-18 02:00,18,2.632,2.634,2.625,2.631,109
20120601|2012-05-18 02:30,18,2.631,2.631,2.625,2.626,87
20120601|2012-05-18 03:00,18,2.627,2.639,2.627,2.636,67
20120601|2012-05-18 03:30,18,2.635,2.635,2.625,2.628,39
20120601|2012-05-18 04:00,18,2.627,2.629,2.621,2.625,89
20120601|2012-05-18 04:30,18,2.626,2.657,2.625,2.656,394
20120601|2012-05-18 05:00,18,2.657,2.667,2.656,2.664,576
20120601|2012-05-18 05:30,18,2.664,2.669,2.662,2.667,247
20120601|2012-05-18 06:00,18,2.667,2.673,2.656,2.659,720
20120601|2012-05-18 06:30,18,2.659,2.685,2.651,2.677,1839
20120601|2012-05-18 07:00,18,2.677,2.681,2.654,2.667,2336
20120601|2012-05-18 07:30,18,2.667,2.676,2.641,2.659,4677
20120601|2012-05-18 08:00,18,2.657,2.665,2.634,2.649,8728
20120601|2012-05-18 08:30,18,2.65,2.678,2.648,2.661,7984
20120601|2012-05-18 09:00,18,2.662,2.705,2.658,2.675,13533
20120601|2012-05-18 09:30,18,2.676,2.698,2.667,2.69,6198
20120601|2012-05-18 10:00,18,2.691,2.698,2.673,2.696,4075
20120601|2012-05-18 10:30,18,2.697,2.701,2.665,2.673,5092
20120601|2012-05-18 11:00,18,2.674,2.684,2.65,2.656,6275
20120601|2012-05-18 11:30,18,2.657,2.672,2.651,2.671,3354
20120601|2012-05-18 12:00,18,2.67,2.677,2.657,2.661,3585
20120601|2012-05-18 12:30,18,2.662,2.704,2.662,2.695,6002
20120601|2012-05-18 13:00,18,2.695,2.749,2.695,2.747,19310
20120601|2012-05-18 13:30,18,2.747,2.759,2.739,2.743,6863
20120601|2012-05-18 14:00,18,2.743,2.755,2.743,2.745,1650
20120601|2012-05-18 14:30,18,2.745,2.745,2.717,2.718,2909
20120601|2012-05-18 15:00,18,2.717,2.723,2.713,2.717,721
20120601|2012-05-18 15:30,18,2.718,2.735,2.717,2.73,489
20120601|2012-05-18 16:00,18,2.728,2.733,2.722,2.725,293
20120601|2012-05-20 17:00,21,2.722,2.743,2.721,2.723,678
20120601|2012-05-20 17:30,21,2.722,2.728,2.719,2.723,107
20120601|2012-05-20 18:00,21,2.723,2.73,2.722,2.726,47
20120601|2012-05-20 18:30,21,2.729,2.729,2.725,2.728,80
20120601|2012-05-20 19:00,21,2.726,2.729,2.726,2.729,51
20120601|2012-05-20 19:30,21,2.728,2.729,2.713,2.714,143
20120601|2012-05-20 20:00,21,2.714,2.716,2.706,2.709,172
20120601|2012-05-20 20:30,21,2.709,2.716,2.709,2.712,110
20120601|2012-05-20 21:00,21,2.712,2.721,2.711,2.72,77
20120601|2012-05-20 21:30,21,2.721,2.722,2.716,2.72,28
20120601|2012-05-20 22:00,21,2.721,2.723,2.72,2.72,39
20120601|2012-05-20 22:30,21,2.72,2.725,2.72,2.725,32
20120601|2012-05-20 23:00,21,2.725,2.725,2.721,2.723,33
20120601|2012-05-20 23:30,21,2.724,2.726,2.719,2.72,126
20120601|2012-05-21 00:00,21,2.722,2.723,2.72,2.722,50
20120601|2012-05-21 00:30,21,2.722,2.728,2.721,2.728,74
20120601|2012-05-21 01:00,21,2.723,2.726,2.722,2.724,77
20120601|2012-05-21 01:30,21,2.723,2.725,2.719,2.72,80
20120601|2012-05-21 02:00,21,2.721,2.725,2.719,2.722,52
20120601|2012-05-21 02:30,21,2.723,2.725,2.723,2.724,21
20120601|2012-05-21 03:00,21,2.722,2.727,2.722,2.727,87
20120601|2012-05-21 03:30,21,2.725,2.725,2.722,2.722,71
20120601|2012-05-21 04:00,21,2.723,2.725,2.719,2.721,136
20120601|2012-05-21 04:30,21,2.722,2.737,2.72,2.736,224
20120601|2012-05-21 05:00,21,2.736,2.736,2.704,2.707,684
20120601|2012-05-21 05:30,21,2.706,2.708,2.703,2.703,391
20120601|2012-05-21 06:00,21,2.704,2.706,2.677,2.681,1670
20120601|2012-05-21 06:30,21,2.681,2.713,2.678,2.705,1922
20120601|2012-05-21 07:00,21,2.704,2.71,2.675,2.691,2576
20120601|2012-05-21 07:30,21,2.691,2.695,2.651,2.658,5988
20120601|2012-05-21 08:00,21,2.658,2.678,2.652,2.664,6559
20120601|2012-05-21 08:30,21,2.664,2.683,2.659,2.662,4902
20120601|2012-05-21 09:00,21,2.662,2.668,2.642,2.662,5270
20120601|2012-05-21 09:30,21,2.663,2.671,2.649,2.653,4238
20120601|2012-05-21 10:00,21,2.653,2.656,2.632,2.648,6928
20120601|2012-05-21 10:30,21,2.648,2.655,2.639,2.646,3530
20120601|2012-05-21 11:00,21,2.646,2.672,2.645,2.667,4775
20120601|2012-05-21 11:30,21,2.666,2.678,2.656,2.669,5943
20120601|2012-05-21 12:00,21,2.669,2.693,2.668,2.688,5407
20120601|2012-05-21 12:30,21,2.688,2.691,2.642,2.646,7585
20120601|2012-05-21 13:00,21,2.646,2.652,2.589,2.621,20581
20120601|2012-05-21 13:30,21,2.621,2.624,2.611,2.616,2714
20120601|2012-05-21 14:00,21,2.618,2.622,2.615,2.62,674
20120601|2012-05-21 14:30,21,2.621,2.623,2.616,2.619,616
20120601|2012-05-21 15:00,21,2.62,2.623,2.611,2.615,164
20120601|2012-05-21 15:30,21,2.615,2.654,2.614,2.649,774
20120601|2012-05-21 16:00,21,2.649,2.653,2.645,2.649,217
20120601|2012-05-21 17:00,22,2.642,2.65,2.638,2.638,68
20120601|2012-05-21 17:30,22,2.639,2.64,2.637,2.64,17
20120601|2012-05-21 18:00,22,2.642,2.647,2.642,2.647,16
20120601|2012-05-21 18:30,22,2.645,2.649,2.645,2.645,22
20120601|2012-05-21 19:00,22,2.645,2.648,2.645,2.646,12
20120601|2012-05-21 19:30,22,2.646,2.649,2.644,2.646,19
20120601|2012-05-21 20:00,22,2.65,2.65,2.646,2.647,21
20120601|2012-05-21 20:30,22,2.649,2.651,2.649,2.651,55
20120601|2012-05-21 21:00,22,2.65,2.652,2.649,2.649,39
20120601|2012-05-21 21:30,22,2.652,2.652,2.649,2.65,37
20120601|2012-05-21 22:00,22,2.651,2.651,2.65,2.65,25
20120601|2012-05-21 22:30,22,2.651,2.651,2.65,2.65,6
20120601|2012-05-21 23:00,22,2.649,2.65,2.649,2.65,31
20120601|2012-05-21 23:30,22,2.651,2.652,2.642,2.643,108
20120601|2012-05-22 00:00,22,2.644,2.644,2.635,2.637,87
20120601|2012-05-22 00:30,22,2.636,2.64,2.635,2.639,67
20120601|2012-05-22 01:00,22,2.639,2.645,2.637,2.642,35
20120601|2012-05-22 01:30,22,2.642,2.643,2.637,2.638,23
20120601|2012-05-22 02:00,22,2.639,2.642,2.639,2.64,11
20120601|2012-05-22 02:30,22,2.64,2.64,2.637,2.639,42
20120601|2012-05-22 03:00,22,2.637,2.64,2.636,2.639,12
20120601|2012-05-22 03:30,22,2.64,2.649,2.636,2.636,301
20120601|2012-05-22 04:00,22,2.639,2.64,2.627,2.633,157
20120601|2012-05-22 04:30,22,2.631,2.631,2.621,2.625,165
20120601|2012-05-22 05:00,22,2.626,2.633,2.625,2.63,160
20120601|2012-05-22 05:30,22,2.63,2.631,2.621,2.623,178
20120601|2012-05-22 06:00,22,2.621,2.622,2.615,2.621,583
20120601|2012-05-22 06:30,22,2.621,2.624,2.585,2.587,2310
20120601|2012-05-22 07:00,22,2.589,2.607,2.579,2.595,3707
20120601|2012-05-22 07:30,22,2.595,2.634,2.591,2.628,4738
20120601|2012-05-22 08:00,22,2.627,2.675,2.625,2.669,14821
20120601|2012-05-22 08:30,22,2.67,2.692,2.665,2.675,11544
20120601|2012-05-22 09:00,22,2.674,2.721,2.674,2.712,11167
20120601|2012-05-22 09:30,22,2.712,2.728,2.696,2.717,7158
20120601|2012-05-22 10:00,22,2.717,2.724,2.696,2.715,6624
20120601|2012-05-22 10:30,22,2.716,2.718,2.684,2.693,4842
20120601|2012-05-22 11:00,22,2.693,2.709,2.69,2.707,2848
20120601|2012-05-22 11:30,22,2.707,2.707,2.678,2.684,4427
20120601|2012-05-22 12:00,22,2.684,2.698,2.678,2.689,3293
20120601|2012-05-22 12:30,22,2.69,2.718,2.688,2.701,5181
20120601|2012-05-22 13:00,22,2.7,2.727,2.697,2.7,10299
20120601|2012-05-22 13:30,22,2.7,2.7,2.683,2.693,3136
20120601|2012-05-22 14:00,22,2.693,2.697,2.688,2.694,791
20120601|2012-05-22 14:30,22,2.692,2.695,2.688,2.69,537
20120601|2012-05-22 15:00,22,2.69,2.693,2.686,2.687,304
20120601|2012-05-22 15:30,22,2.685,2.691,2.682,2.689,458
20120601|2012-05-22 16:00,22,2.688,2.689,2.682,2.683,56
20120601|2012-05-22 17:00,23,2.691,2.691,2.683,2.689,43
20120601|2012-05-22 17:30,23,2.689,2.69,2.688,2.689,15
20120601|2012-05-22 18:00,23,2.689,2.691,2.689,2.691,11
20120601|2012-05-22 18:30,23,2.69,2.691,2.688,2.691,18
20120601|2012-05-22 19:00,23,2.691,2.691,2.689,2.689,4
20120601|2012-05-22 19:30,23,2.688,2.691,2.685,2.69,35
20120601|2012-05-22 20:00,23,2.69,2.69,2.685,2.686,21
20120601|2012-05-22 21:00,23,2.689,2.692,2.688,2.692,14
20120601|2012-05-22 21:30,23,2.692,2.693,2.689,2.69,20
20120601|2012-05-22 22:00,23,2.691,2.691,2.688,2.688,26
20120601|2012-05-22 22:30,23,2.688,2.69,2.688,2.689,60
20120601|2012-05-22 23:00,23,2.688,2.689,2.688,2.689,8
20120601|2012-05-22 23:30,23,2.689,2.689,2.681,2.684,98
20120601|2012-05-23 00:00,23,2.683,2.695,2.682,2.695,57
20120601|2012-05-23 00:30,23,2.694,2.702,2.689,2.697,143
20120601|2012-05-23 01:00,23,2.698,2.699,2.684,2.689,66
20120601|2012-05-23 01:30,23,2.686,2.688,2.681,2.685,99
20120601|2012-05-23 02:00,23,2.685,2.685,2.681,2.684,113
20120601|2012-05-23 02:30,23,2.686,2.686,2.683,2.683,16
20120601|2012-05-23 03:00,23,2.683,2.684,2.678,2.679,178
20120601|2012-05-23 03:30,23,2.679,2.685,2.679,2.682,81
20120601|2012-05-23 04:00,23,2.683,2.685,2.681,2.682,170
20120601|2012-05-23 04:30,23,2.682,2.693,2.682,2.687,119
20120601|2012-05-23 05:00,23,2.686,2.691,2.681,2.681,170
20120601|2012-05-23 05:30,23,2.681,2.689,2.675,2.677,261
20120601|2012-05-23 06:00,23,2.677,2.68,2.66,2.663,844
20120601|2012-05-23 06:30,23,2.662,2.684,2.655,2.666,1288
20120601|2012-05-23 07:00,23,2.665,2.668,2.647,2.649,2441
20120601|2012-05-23 07:30,23,2.65,2.65,2.615,2.639,8244
20120601|2012-05-23 08:00,23,2.64,2.673,2.628,2.666,7028
20120601|2012-05-23 08:30,23,2.666,2.678,2.655,2.66,5110
20120601|2012-05-23 09:00,23,2.661,2.702,2.656,2.697,7619
20120601|2012-05-23 09:30,23,2.698,2.72,2.681,2.697,10099
20120601|2012-05-23 10:00,23,2.697,2.747,2.69,2.737,9674
20120601|2012-05-23 10:30,23,2.737,2.741,2.712,2.717,5456
20120601|2012-05-23 11:00,23,2.717,2.734,2.702,2.704,3340
20120601|2012-05-23 11:30,23,2.704,2.724,2.701,2.719,4173
20120601|2012-05-23 12:00,23,2.719,2.732,2.705,2.722,2771
20120601|2012-05-23 12:30,23,2.723,2.747,2.716,2.731,5627
20120601|2012-05-23 13:00,23,2.73,2.74,2.712,2.738,8516
20120601|2012-05-23 13:30,23,2.738,2.738,2.719,2.721,1808
20120601|2012-05-23 14:00,23,2.721,2.724,2.717,2.724,442
20120601|2012-05-23 14:30,23,2.724,2.733,2.722,2.729,563
20120601|2012-05-23 15:00,23,2.731,2.733,2.72,2.723,328
20120601|2012-05-23 15:30,23,2.722,2.731,2.721,2.729,181
20120601|2012-05-23 16:00,23,2.726,2.731,2.726,2.729,45
20120601|2012-05-23 17:00,24,2.729,2.729,2.719,2.72,49
20120601|2012-05-23 17:30,24,2.722,2.725,2.722,2.722,39
20120601|2012-05-23 18:00,24,2.725,2.728,2.724,2.726,17
20120601|2012-05-23 18:30,24,2.727,2.728,2.726,2.728,20
20120601|2012-05-23 19:00,24,2.725,2.728,2.725,2.727,7
20120601|2012-05-23 19:30,24,2.726,2.726,2.723,2.723,8
20120601|2012-05-23 20:00,24,2.724,2.724,2.724,2.724,2
20120601|2012-05-23 20:30,24,2.724,2.724,2.721,2.722,20
20120601|2012-05-23 21:00,24,2.721,2.723,2.72,2.72,7
20120601|2012-05-23 21:30,24,2.721,2.723,2.72,2.723,10
20120601|2012-05-23 22:00,24,2.722,2.722,2.722,2.722,2
20120601|2012-05-23 22:30,24,2.722,2.727,2.722,2.724,25
20120601|2012-05-23 23:00,24,2.723,2.725,2.722,2.725,34
20120601|2012-05-23 23:30,24,2.724,2.727,2.72,2.723,96
20120601|2012-05-24 00:00,24,2.722,2.727,2.722,2.727,37
20120601|2012-05-24 00:30,24,2.724,2.724,2.723,2.723,11
20120601|2012-05-24 01:00,24,2.724,2.727,2.722,2.724,42
20120601|2012-05-24 01:30,24,2.727,2.734,2.725,2.732,42
20120601|2012-05-24 02:00,24,2.732,2.732,2.724,2.725,50
20120601|2012-05-24 02:30,24,2.725,2.727,2.724,2.725,26
20120601|2012-05-24 03:00,24,2.724,2.727,2.724,2.724,57
20120601|2012-05-24 03:30,24,2.724,2.734,2.719,2.734,120
20120601|2012-05-24 04:00,24,2.732,2.732,2.725,2.73,83
20120601|2012-05-24 04:30,24,2.73,2.739,2.73,2.739,150
20120601|2012-05-24 05:00,24,2.738,2.741,2.722,2.727,286
20120601|2012-05-24 05:30,24,2.73,2.731,2.712,2.712,315
20120601|2012-05-24 06:00,24,2.713,2.729,2.711,2.723,308
20120601|2012-05-24 06:30,24,2.722,2.75,2.721,2.737,1200
20120601|2012-05-24 07:00,24,2.737,2.743,2.714,2.718,2368
20120601|2012-05-24 07:30,24,2.719,2.737,2.715,2.736,2410
20120601|2012-05-24 08:00,24,2.736,2.743,2.725,2.728,3915
20120601|2012-05-24 08:30,24,2.729,2.729,2.714,2.724,3560
20120601|2012-05-24 09:00,24,2.725,2.728,2.688,2.708,4207
20120601|2012-05-24 09:30,24,2.711,2.744,2.664,2.69,21686
20120601|2012-05-24 10:00,24,2.691,2.712,2.674,2.694,5682
20120601|2012-05-24 10:30,24,2.694,2.72,2.693,2.7,5011
20120601|2012-05-24 11:00,24,2.7,2.721,2.7,2.709,2282
20120601|2012-05-24 11:30,24,2.709,2.715,2.691,2.699,3131
20120601|2012-05-24 12:00,24,2.699,2.714,2.699,2.708,2453
20120601|2012-05-24 12:30,24,2.708,2.709,2.629,2.649,11697
20120601|2012-05-24 13:00,24,2.649,2.661,2.628,2.646,7908
20120601|2012-05-24 13:30,24,2.647,2.652,2.638,2.64,1714
20120601|2012-05-24 14:00,24,2.64,2.645,2.637,2.644,715
20120601|2012-05-24 14:30,24,2.644,2.649,2.641,2.648,465
20120601|2012-05-24 15:00,24,2.647,2.649,2.64,2.642,222
20120601|2012-05-24 15:30,24,2.641,2.646,2.637,2.644,192
20120601|2012-05-24 16:00,24,2.645,2.648,2.643,2.648,85
20120601|2012-05-24 17:00,25,2.642,2.65,2.642,2.646,26
20120601|2012-05-24 17:30,25,2.646,2.647,2.646,2.647,9
20120601|2012-05-24 18:00,25,2.646,2.647,2.646,2.647,9
20120601|2012-05-24 18:30,25,2.647,2.648,2.644,2.645,14
20120601|2012-05-24 19:00,25,2.645,2.647,2.645,2.646,12
20120601|2012-05-24 19:30,25,2.647,2.647,2.643,2.643,11
20120601|2012-05-24 20:00,25,2.643,2.645,2.642,2.645,10
20120601|2012-05-24 20:30,25,2.645,2.649,2.645,2.649,22
20120601|2012-05-24 21:00,25,2.648,2.648,2.648,2.648,3
20120601|2012-05-24 21:30,25,2.648,2.648,2.647,2.648,3
20120601|2012-05-24 22:00,25,2.647,2.649,2.647,2.647,17
20120601|2012-05-24 22:30,25,2.649,2.651,2.648,2.648,12
20120601|2012-05-24 23:00,25,2.649,2.652,2.649,2.65,10
20120601|2012-05-24 23:30,25,2.65,2.653,2.65,2.653,39
20120601|2012-05-25 00:00,25,2.654,2.654,2.647,2.649,32
20120601|2012-05-25 00:30,25,2.649,2.651,2.648,2.648,40
20120601|2012-05-25 01:00,25,2.649,2.653,2.647,2.652,80
20120601|2012-05-25 01:30,25,2.651,2.652,2.642,2.645,90
20120601|2012-05-25 02:00,25,2.645,2.646,2.638,2.642,72
20120601|2012-05-25 02:30,25,2.644,2.644,2.631,2.631,93
20120601|2012-05-25 03:00,25,2.634,2.635,2.627,2.627,79
20120601|2012-05-25 03:30,25,2.628,2.629,2.606,2.607,361
20120601|2012-05-25 04:00,25,2.608,2.612,2.597,2.611,339
20120601|2012-05-25 04:30,25,2.611,2.618,2.61,2.61,91
20120601|2012-05-25 05:00,25,2.612,2.622,2.612,2.615,181
20120601|2012-05-25 05:30,25,2.615,2.62,2.608,2.612,101
20120601|2012-05-25 06:00,25,2.612,2.617,2.606,2.609,146
20120601|2012-05-25 06:30,25,2.61,2.617,2.605,2.617,515
20120601|2012-05-25 07:00,25,2.618,2.634,2.605,2.616,2320
20120601|2012-05-25 07:30,25,2.617,2.634,2.614,2.624,1479
20120601|2012-05-25 08:00,25,2.624,2.632,2.595,2.596,3762
20120601|2012-05-25 08:30,25,2.597,2.605,2.569,2.581,6848
20120601|2012-05-25 09:00,25,2.581,2.582,2.553,2.578,5117
20120601|2012-05-25 09:30,25,2.577,2.59,2.566,2.574,3280
20120601|2012-05-25 10:00,25,2.574,2.579,2.565,2.568,2896
20120601|2012-05-25 10:30,25,2.569,2.573,2.555,2.56,3360
20120601|2012-05-25 11:00,25,2.559,2.56,2.523,2.536,7142
20120601|2012-05-25 11:30,25,2.535,2.548,2.526,2.533,2930
20120601|2012-05-25 12:00,25,2.533,2.551,2.533,2.548,2488
20120601|2012-05-25 12:30,25,2.549,2.563,2.536,2.541,3334
20120601|2012-05-25 13:00,25,2.541,2.576,2.541,2.564,8147
20120601|2012-05-25 13:30,25,2.563,2.565,2.55,2.55,2398
20120601|2012-05-25 14:00,25,2.55,2.554,2.546,2.553,730
20120601|2012-05-25 14:30,25,2.553,2.564,2.551,2.554,981
20120601|2012-05-25 15:00,25,2.555,2.557,2.55,2.55,109
20120601|2012-05-25 15:30,25,2.552,2.558,2.551,2.558,132
20120601|2012-05-25 16:00,25,2.557,2.557,2.549,2.55,143
20120601|2012-05-27 17:00,29,2.547,2.56,2.54,2.54,74
20120601|2012-05-27 17:30,29,2.54,2.54,2.527,2.528,13
20120601|2012-05-27 18:00,29,2.524,2.524,2.494,2.497,175
20120601|2012-05-27 18:30,29,2.497,2.499,2.492,2.496,38
20120601|2012-05-27 19:00,29,2.497,2.503,2.497,2.503,38
20120601|2012-05-27 19:30,29,2.5,2.5,2.5,2.5,1
20120601|2012-05-27 20:00,29,2.499,2.499,2.499,2.499,1
20120601|2012-05-27 21:30,29,2.505,2.505,2.505,2.505,5
20120601|2012-05-27 22:00,29,2.505,2.505,2.504,2.504,2
20120601|2012-05-27 22:30,29,2.506,2.51,2.506,2.507,12
20120601|2012-05-27 23:00,29,2.508,2.51,2.503,2.503,64
20120601|2012-05-27 23:30,29,2.503,2.503,2.499,2.5,23
20120601|2012-05-28 00:00,29,2.509,2.509,2.509,2.509,2
20120601|2012-05-28 00:30,29,2.501,2.501,2.5,2.501,10
20120601|2012-05-28 01:00,29,2.5,2.502,2.496,2.502,4
20120601|2012-05-28 01:30,29,2.494,2.497,2.492,2.492,33
20120601|2012-05-28 02:00,29,2.493,2.493,2.491,2.491,28
20120601|2012-05-28 02:30,29,2.492,2.495,2.492,2.495,5
20120601|2012-05-28 03:00,29,2.495,2.497,2.492,2.492,112
20120601|2012-05-28 03:30,29,2.492,2.492,2.486,2.486,60
20120601|2012-05-28 04:00,29,2.486,2.487,2.485,2.485,38
20120601|2012-05-28 04:30,29,2.481,2.483,2.481,2.481,11
20120601|2012-05-28 05:00,29,2.485,2.491,2.485,2.491,3
20120601|2012-05-28 05:30,29,2.485,2.495,2.485,2.494,19
20120601|2012-05-28 06:00,29,2.494,2.507,2.493,2.506,13
20120601|2012-05-28 06:30,29,2.507,2.507,2.504,2.504,15
20120601|2012-05-28 07:00,29,2.504,2.504,2.496,2.5,51
20120601|2012-05-28 07:30,29,2.498,2.498,2.489,2.489,50
20120601|2012-05-28 08:00,29,2.491,2.5,2.48,2.486,86
20120601|2012-05-28 08:30,29,2.489,2.5,2.487,2.5,97
20120601|2012-05-28 09:00,29,2.498,2.5,2.494,2.494,68
20120601|2012-05-28 09:30,29,2.495,2.499,2.493,2.496,61
20120601|2012-05-28 10:00,29,2.492,2.495,2.491,2.495,28
20120601|2012-05-28 10:30,29,2.492,2.493,2.49,2.49,3
20120601|2012-05-28 11:00,29,2.491,2.491,2.491,2.491,1
20120601|2012-05-28 11:30,29,2.491,2.494,2.49,2.49,25
20120601|2012-05-28 12:00,29,2.49,2.49,2.49,2.49,9
20120601|2012-05-28 17:00,29,2.513,2.513,2.482,2.5,16
20120601|2012-05-28 17:30,29,2.497,2.497,2.49,2.49,13
20120601|2012-05-28 18:30,29,2.49,2.494,2.486,2.494,24
20120601|2012-05-28 19:00,29,2.495,2.497,2.489,2.497,43
20120601|2012-05-28 19:30,29,2.503,2.503,2.5,2.5,6
20120601|2012-05-28 20:30,29,2.503,2.503,2.503,2.503,1
20120601|2012-05-28 21:00,29,2.505,2.505,2.505,2.505,1
20120601|2012-05-28 21:30,29,2.507,2.51,2.507,2.51,29
20120601|2012-05-28 22:00,29,2.501,2.501,2.501,2.501,1
20120601|2012-05-28 23:00,29,2.502,2.502,2.502,2.502,2
20120601|2012-05-28 23:30,29,2.503,2.511,2.501,2.511,4
20120601|2012-05-29 00:00,29,2.511,2.518,2.511,2.516,7
20120601|2012-05-29 01:00,29,2.516,2.516,2.516,2.516,1
20120601|2012-05-29 01:30,29,2.517,2.517,2.517,2.517,3
20120601|2012-05-29 02:30,29,2.515,2.515,2.513,2.513,12
20120601|2012-05-29 03:00,29,2.501,2.501,2.499,2.499,2
20120601|2012-05-29 03:30,29,2.507,2.507,2.485,2.486,38
20120601|2012-05-29 04:00,29,2.482,2.482,2.482,2.482,2
20120601|2012-05-29 04:30,29,2.486,2.493,2.482,2.488,17
20120601|2012-05-29 05:00,29,2.486,2.491,2.486,2.491,9
20120601|2012-05-29 05:30,29,2.49,2.492,2.486,2.486,5
20120601|2012-05-29 06:00,29,2.484,2.518,2.484,2.514,66
20120601|2012-05-29 06:30,29,2.511,2.515,2.491,2.495,122
20120601|2012-05-29 07:00,29,2.5,2.526,2.493,2.52,352
20120601|2012-05-29 07:30,29,2.516,2.516,2.498,2.51,223
20120601|2012-05-29 08:00,29,2.52,2.536,2.518,2.522,522
20120601|2012-05-29 08:30,29,2.522,2.531,2.511,2.529,360
20120601|2012-05-29 09:00,29,2.527,2.54,2.522,2.525,310
20120601|2012-05-29 09:30,29,2.528,2.534,2.516,2.517,237
20120601|2012-05-29 10:00,29,2.517,2.531,2.517,2.53,300
20120601|2012-05-29 10:30,29,2.524,2.528,2.52,2.522,169
20120601|2012-05-29 11:00,29,2.522,2.526,2.508,2.512,429
20120601|2012-05-29 11:30,29,2.514,2.52,2.514,2.52,281
20120601|2012-05-29 12:00,29,2.52,2.52,2.492,2.494,384
20120601|2012-05-29 12:30,29,2.494,2.495,2.472,2.473,550
20120601|2012-05-29 13:00,29,2.472,2.472,2.399,2.418,3352
20120701|2011-10-27 19:30,28,4.013,4.013,4.012,4.012,2
20120701|2011-10-28 03:30,28,4.051,4.051,4.051,4.051,1
20120701|2011-10-28 07:30,28,4.055,4.055,4.055,4.055,1
20120701|2011-10-28 08:00,28,4.046,4.11,4.046,4.098,90
20120701|2011-10-28 08:30,28,4.091,4.098,4.09,4.098,9
20120701|2011-10-28 09:00,28,4.09,4.107,4.089,4.107,40
20120701|2011-10-28 09:30,28,4.081,4.081,4.077,4.077,2
20120701|2011-10-28 10:00,28,4.089,4.098,4.089,4.098,2
20120701|2011-10-28 10:30,28,4.1,4.104,4.084,4.091,50
20120701|2011-10-28 11:00,28,4.092,4.104,4.092,4.104,5
20120701|2011-10-28 11:30,28,4.097,4.097,4.097,4.097,1
20120701|2011-10-28 12:00,28,4.121,4.121,4.121,4.121,2
20120701|2011-10-28 12:30,28,4.12,4.127,4.12,4.127,5
20120701|2011-10-28 13:00,28,4.125,4.126,4.125,4.126,3
20120701|2011-10-28 13:30,28,4.117,4.118,4.117,4.118,3
20120701|2011-10-30 22:30,31,4.143,4.143,4.143,4.143,1
20120701|2011-10-31 01:30,31,4.133,4.133,4.133,4.133,1
20120701|2011-10-31 06:00,31,4.148,4.148,4.148,4.148,1
20120701|2011-10-31 07:00,31,4.145,4.145,4.144,4.144,3
20120701|2011-10-31 07:30,31,4.143,4.143,4.109,4.109,5
20120701|2011-10-31 08:00,31,4.099,4.103,4.07,4.08,22
20120701|2011-10-31 09:00,31,4.084,4.089,4.076,4.076,21
20120701|2011-10-31 09:30,31,4.083,4.087,4.083,4.087,99
20120701|2011-10-31 10:00,31,4.084,4.085,4.084,4.085,3
20120701|2011-10-31 10:30,31,4.088,4.098,4.088,4.098,86
20120701|2011-10-31 11:00,31,4.099,4.099,4.099,4.099,7
20120701|2011-10-31 11:30,31,4.115,4.119,4.109,4.113,10
20120701|2011-10-31 12:00,31,4.113,4.113,4.113,4.113,2
20120701|2011-10-31 12:30,31,4.122,4.125,4.121,4.124,6
20120701|2011-10-31 13:00,31,4.126,4.152,4.126,4.15,608
20120701|2011-10-31 13:30,31,4.144,4.144,4.144,4.144,1
20120701|2011-11-01 04:00,1,4.133,4.133,4.133,4.133,1
20120701|2011-11-01 07:00,1,4.072,4.073,4.072,4.073,2
20120701|2011-11-01 07:30,1,4.082,4.082,4.082,4.082,1
20120701|2011-11-01 08:00,1,4.055,4.055,4.01,4.02,101
20120701|2011-11-01 08:30,1,4.036,4.038,4.036,4.036,31
20120701|2011-11-01 09:00,1,4.034,4.034,4.034,4.034,3
20120701|2011-11-01 09:30,1,4.029,4.029,4.029,4.029,4
20120701|2011-11-01 10:00,1,4.024,4.024,4.019,4.021,9
20120701|2011-11-01 10:30,1,4.024,4.032,4.02,4.02,12
20120701|2011-11-01 11:00,1,4.02,4.035,4.015,4.029,31
20120701|2011-11-01 11:30,1,4.039,4.041,4.033,4.033,13
20120701|2011-11-01 12:00,1,4.033,4.033,4.033,4.033,1
20120701|2011-11-01 12:30,1,4.045,4.045,4.045,4.045,2
20120701|2011-11-01 13:00,1,4.034,4.034,4.025,4.025,10
20120701|2011-11-01 13:30,1,4.028,4.031,4.027,4.031,6
20120701|2011-11-01 14:00,1,4.022,4.022,4.022,4.022,1
20120701|2011-11-01 14:30,1,4.026,4.026,4.026,4.026,3
20120701|2011-11-01 15:00,1,4.017,4.02,4.017,4.02,2
20120701|2011-11-01 15:30,1,4.019,4.019,4.015,4.015,5
20120701|2011-11-01 20:00,2,4.01,4.01,4.01,4.01,5
20120701|2011-11-01 20:30,2,4.02,4.02,4.02,4.02,1
20120701|2011-11-02 07:00,2,3.98,3.98,3.98,3.98,5
20120701|2011-11-02 07:30,2,4,4.011,4,4.011,19
20120701|2011-11-02 08:00,2,3.998,4.003,3.98,3.989,39
20120701|2011-11-02 08:30,2,3.991,4.002,3.991,3.992,12
20120701|2011-11-02 09:00,2,4.008,4.008,4,4,5
20120701|2011-11-02 09:30,2,4.007,4.014,4.007,4.014,4
20120701|2011-11-02 10:00,2,4.022,4.022,4.016,4.017,7
20120701|2011-11-02 11:00,2,4.008,4.008,4.008,4.008,1
20120701|2011-11-02 11:30,2,4.003,4.026,4.003,4.026,57
20120701|2011-11-02 12:00,2,4.026,4.026,4.018,4.018,10
20120701|2011-11-02 12:30,2,4.007,4.007,3.999,3.999,17
20120701|2011-11-02 13:00,2,3.995,3.995,3.975,3.975,31
20120701|2011-11-02 13:30,2,3.985,3.989,3.985,3.989,9
20120701|2011-11-02 15:00,2,3.996,3.996,3.996,3.996,1
20120701|2011-11-03 07:00,3,4.014,4.014,4.007,4.007,2
20120701|2011-11-03 08:00,3,4.004,4.005,4.004,4.005,4
20120701|2011-11-03 09:30,3,3.982,4.043,3.982,4.036,13
20120701|2011-11-03 10:00,3,4.038,4.038,4.036,4.036,2
20120701|2011-11-03 10:30,3,4.033,4.041,4.033,4.041,2
20120701|2011-11-03 11:00,3,4.049,4.06,4.049,4.052,10
20120701|2011-11-03 11:30,3,4.045,4.045,4.045,4.045,8
20120701|2011-11-03 12:00,3,4.036,4.036,3.995,3.995,11
20120701|2011-11-03 12:30,3,3.995,3.996,3.988,3.99,27
20120701|2011-11-03 13:00,3,4.024,4.024,3.994,3.994,11
20120701|2011-11-03 13:30,3,3.999,3.999,3.999,3.999,7
20120701|2011-11-03 14:00,3,3.999,4.007,3.999,4.007,18
20120701|2011-11-03 14:30,3,4.006,4.006,4.006,4.006,1
20120701|2011-11-03 15:00,3,4.005,4.012,4.005,4.011,15
20120701|2011-11-04 01:00,4,4.03,4.03,4.03,4.03,1
20120701|2011-11-04 08:00,4,4.019,4.042,4.019,4.042,4
20120701|2011-11-04 08:30,4,4.019,4.019,4.019,4.019,1
20120701|2011-11-04 09:00,4,4.017,4.017,4.017,4.017,2
20120701|2011-11-04 09:30,4,4.012,4.019,4.012,4.019,5
20120701|2011-11-04 10:00,4,4.026,4.035,4.026,4.035,3
20120701|2011-11-04 11:30,4,4.03,4.03,3.997,4.002,103
20120701|2011-11-04 12:00,4,4.004,4.004,3.98,3.98,4
20120701|2011-11-04 12:30,4,3.986,3.988,3.98,3.98,23
20120701|2011-11-04 13:30,4,3.999,3.999,3.996,3.999,8
20120701|2011-11-04 14:00,4,3.999,3.999,3.999,3.999,2
20120701|2011-11-04 14:30,4,3.998,3.998,3.997,3.997,3
20120701|2011-11-04 15:00,4,3.997,3.997,3.997,3.997,3
20120701|2011-11-04 15:30,4,3.999,3.999,3.999,3.999,2
20120701|2011-11-06 17:30,7,3.975,3.975,3.975,3.975,2
20120701|2011-11-06 20:00,7,3.97,3.97,3.97,3.97,5
20120701|2011-11-07 00:30,7,3.962,3.962,3.962,3.962,1
20120701|2011-11-07 01:00,7,3.962,3.962,3.962,3.962,3
20120701|2011-11-07 07:00,7,3.943,3.948,3.923,3.923,4
20120701|2011-11-07 07:30,7,3.921,3.929,3.921,3.929,8
20120701|2011-11-07 08:00,7,3.926,3.926,3.894,3.9,194
20120701|2011-11-07 08:30,7,3.91,3.918,3.91,3.918,5
20120701|2011-11-07 09:00,7,3.913,3.913,3.909,3.91,10
20120701|2011-11-07 09:30,7,3.907,3.914,3.907,3.914,31
20120701|2011-11-07 10:00,7,3.912,3.917,3.912,3.917,22
20120701|2011-11-07 10:30,7,3.91,3.914,3.9,3.9,180
20120701|2011-11-07 11:00,7,3.913,3.933,3.913,3.933,31
20120701|2011-11-07 11:30,7,3.935,3.94,3.935,3.938,10
20120701|2011-11-07 12:00,7,3.941,3.945,3.941,3.945,3
20120701|2011-11-07 12:30,7,3.928,3.933,3.928,3.933,3
20120701|2011-11-07 13:00,7,3.925,3.925,3.908,3.912,12
20120701|2011-11-07 13:30,7,3.915,3.915,3.913,3.913,4
20120701|2011-11-07 15:00,7,3.917,3.917,3.917,3.917,2
20120701|2011-11-07 15:30,7,3.911,3.911,3.91,3.91,3
20120701|2011-11-07 19:00,8,3.907,3.907,3.907,3.907,2
20120701|2011-11-08 02:30,8,3.904,3.904,3.904,3.904,1
20120701|2011-11-08 06:30,8,3.881,3.881,3.881,3.881,2
20120701|2011-11-08 07:30,8,3.916,3.921,3.916,3.921,5
20120701|2011-11-08 08:00,8,3.899,3.907,3.899,3.907,36
20120701|2011-11-08 08:30,8,3.884,3.895,3.884,3.895,3
20120701|2011-11-08 09:00,8,3.895,3.906,3.895,3.906,3
20120701|2011-11-08 10:00,8,3.893,3.893,3.892,3.892,6
20120701|2011-11-08 10:30,8,3.902,3.909,3.902,3.907,14
20120701|2011-11-08 11:00,8,3.901,3.901,3.896,3.896,21
20120701|2011-11-08 11:30,8,3.89,3.89,3.889,3.889,6
20120701|2011-11-08 12:30,8,3.902,3.919,3.902,3.919,11
20120701|2011-11-08 13:00,8,3.921,3.952,3.921,3.952,5
20120701|2011-11-08 13:30,8,3.967,3.967,3.967,3.967,14
20120701|2011-11-08 14:00,8,3.966,3.969,3.965,3.965,8
20120701|2011-11-09 05:30,9,3.966,3.966,3.966,3.966,1
20120701|2011-11-09 06:00,9,3.952,3.952,3.947,3.947,2
20120701|2011-11-09 06:30,9,3.943,3.943,3.943,3.943,1
20120701|2011-11-09 07:00,9,3.95,3.95,3.935,3.935,6
20120701|2011-11-09 07:30,9,3.918,3.918,3.905,3.915,15
20120701|2011-11-09 08:00,9,3.905,3.907,3.892,3.897,27
20120701|2011-11-09 08:30,9,3.91,3.914,3.908,3.914,7
20120701|2011-11-09 09:00,9,3.909,3.909,3.892,3.892,6
20120701|2011-11-09 09:30,9,3.891,3.891,3.871,3.878,28
20120701|2011-11-09 10:00,9,3.878,3.889,3.878,3.886,31
20120701|2011-11-09 10:30,9,3.88,3.881,3.873,3.881,11
20120701|2011-11-09 11:00,9,3.877,3.883,3.873,3.874,25
20120701|2011-11-09 11:30,9,3.875,3.882,3.875,3.877,18
20120701|2011-11-09 12:00,9,3.878,3.88,3.868,3.869,145
20120701|2011-11-09 12:30,9,3.872,3.882,3.872,3.882,2
20120701|2011-11-09 13:00,9,3.885,3.885,3.854,3.859,191
20120701|2011-11-09 13:30,9,3.86,3.863,3.859,3.859,3
20120701|2011-11-09 14:00,9,3.864,3.865,3.864,3.865,4
20120701|2011-11-09 15:30,9,3.867,3.867,3.867,3.867,1
20120701|2011-11-10 06:30,10,3.9,3.9,3.899,3.9,6
20120701|2011-11-10 07:00,10,3.886,3.886,3.875,3.875,20
20120701|2011-11-10 08:00,10,3.877,3.877,3.873,3.873,66
20120701|2011-11-10 08:30,10,3.87,3.872,3.868,3.871,46
20120701|2011-11-10 09:00,10,3.872,3.872,3.863,3.863,5
20120701|2011-11-10 09:30,10,3.851,3.851,3.829,3.829,78
20120701|2011-11-10 10:00,10,3.826,3.843,3.826,3.84,52
20120701|2011-11-10 10:30,10,3.843,3.852,3.843,3.852,40
20120701|2011-11-10 11:00,10,3.851,3.879,3.851,3.876,38
20120701|2011-11-10 11:30,10,3.886,3.891,3.88,3.88,5
20120701|2011-11-10 12:00,10,3.88,3.88,3.857,3.857,17
20120701|2011-11-10 12:30,10,3.855,3.855,3.845,3.855,36
20120701|2011-11-10 13:00,10,3.85,3.85,3.85,3.85,1
20120701|2011-11-10 13:30,10,3.859,3.864,3.859,3.864,11
20120701|2011-11-10 14:00,10,3.855,3.855,3.855,3.855,1
20120701|2011-11-10 15:00,10,3.857,3.857,3.857,3.857,1
20120701|2011-11-11 06:30,11,3.82,3.82,3.817,3.817,18
20120701|2011-11-11 07:00,11,3.819,3.821,3.819,3.821,2
20120701|2011-11-11 07:30,11,3.829,3.829,3.816,3.816,30
20120701|2011-11-11 08:00,11,3.8,3.804,3.8,3.804,6
20120701|2011-11-11 08:30,11,3.817,3.817,3.808,3.808,5
20120701|2011-11-11 09:00,11,3.811,3.813,3.804,3.813,33
20120701|2011-11-11 09:30,11,3.807,3.817,3.804,3.817,16
20120701|2011-11-11 10:00,11,3.822,3.827,3.816,3.827,51
20120701|2011-11-11 10:30,11,3.819,3.819,3.812,3.813,10
20120701|2011-11-11 11:00,11,3.823,3.823,3.823,3.823,2
20120701|2011-11-11 11:30,11,3.816,3.817,3.816,3.817,2
20120701|2011-11-11 12:00,11,3.832,3.849,3.832,3.849,25
20120701|2011-11-11 13:00,11,3.839,3.839,3.826,3.826,59
20120701|2011-11-11 14:00,11,3.816,3.816,3.815,3.815,4
20120701|2011-11-11 15:30,11,3.818,3.818,3.818,3.818,1
20120701|2011-11-14 06:00,14,3.772,3.772,3.771,3.771,5
20120701|2011-11-14 07:00,14,3.784,3.784,3.767,3.767,2
20120701|2011-11-14 07:30,14,3.762,3.762,3.75,3.75,16
20120701|2011-11-14 08:00,14,3.759,3.775,3.759,3.775,11
20120701|2011-11-14 08:30,14,3.764,3.765,3.764,3.765,6
20120701|2011-11-14 09:00,14,3.769,3.769,3.769,3.769,3
20120701|2011-11-14 09:30,14,3.768,3.775,3.768,3.772,27
20120701|2011-11-14 10:00,14,3.777,3.777,3.777,3.777,3
20120701|2011-11-14 10:30,14,3.766,3.772,3.763,3.763,24
20120701|2011-11-14 11:00,14,3.779,3.779,3.779,3.779,3
20120701|2011-11-14 11:30,14,3.78,3.788,3.779,3.785,53
20120701|2011-11-14 12:00,14,3.783,3.79,3.783,3.785,60
20120701|2011-11-14 13:00,14,3.763,3.767,3.757,3.759,92
20120701|2011-11-14 13:30,14,3.758,3.76,3.758,3.76,4
20120701|2011-11-14 14:00,14,3.757,3.757,3.754,3.754,21
20120701|2011-11-14 14:30,14,3.755,3.755,3.755,3.755,2
20120701|2011-11-14 15:30,14,3.755,3.755,3.755,3.755,1
20120701|2011-11-14 18:30,15,3.738,3.738,3.738,3.738,1
20120701|2011-11-15 03:30,15,3.719,3.719,3.719,3.719,5
20120701|2011-11-15 05:00,15,3.724,3.724,3.724,3.724,1
20120701|2011-11-15 07:00,15,3.73,3.731,3.73,3.731,3
20120701|2011-11-15 07:30,15,3.735,3.735,3.735,3.735,4
20120701|2011-11-15 08:00,15,3.754,3.754,3.743,3.743,7
20120701|2011-11-15 08:30,15,3.743,3.743,3.743,3.743,7
20120701|2011-11-15 09:00,15,3.75,3.754,3.748,3.748,75
20120701|2011-11-15 09:30,15,3.748,3.748,3.725,3.725,4
20120701|2011-11-15 10:00,15,3.728,3.738,3.723,3.735,20
20120701|2011-11-15 10:30,15,3.722,3.734,3.722,3.732,36
20120701|2011-11-15 11:00,15,3.733,3.733,3.729,3.729,43
20120701|2011-11-15 11:30,15,3.72,3.72,3.717,3.717,28
20120701|2011-11-15 12:00,15,3.725,3.725,3.708,3.708,20
20120701|2011-11-15 12:30,15,3.706,3.708,3.693,3.706,7
20120701|2011-11-15 13:00,15,3.709,3.709,3.698,3.698,14
20120701|2011-11-15 13:30,15,3.708,3.711,3.708,3.711,8
20120701|2011-11-15 14:00,15,3.711,3.713,3.711,3.713,5
20120701|2011-11-15 14:30,15,3.71,3.71,3.709,3.71,6
20120701|2011-11-15 15:00,15,3.706,3.709,3.704,3.709,6
20120701|2011-11-15 21:30,16,3.694,3.694,3.694,3.694,1
20120701|2011-11-16 07:00,16,3.718,3.718,3.718,3.718,1
20120701|2011-11-16 07:30,16,3.695,3.7,3.695,3.698,13
20120701|2011-11-16 08:00,16,3.7,3.714,3.7,3.709,12
20120701|2011-11-16 08:30,16,3.714,3.72,3.713,3.718,17
20120701|2011-11-16 09:00,16,3.707,3.707,3.702,3.702,6
20120701|2011-11-16 09:30,16,3.705,3.708,3.705,3.708,8
20120701|2011-11-16 10:00,16,3.717,3.717,3.696,3.696,36
20120701|2011-11-16 10:30,16,3.694,3.694,3.688,3.688,42
20120701|2011-11-16 11:00,16,3.674,3.674,3.669,3.671,62
20120701|2011-11-16 11:30,16,3.672,3.672,3.672,3.672,6
20120701|2011-11-16 12:00,16,3.674,3.677,3.674,3.677,7
20120701|2011-11-16 12:30,16,3.651,3.656,3.651,3.656,20
20120701|2011-11-16 13:00,16,3.656,3.657,3.643,3.646,34
20120701|2011-11-16 13:30,16,3.653,3.656,3.652,3.656,41
20120701|2011-11-16 14:00,16,3.659,3.659,3.655,3.655,6
20120701|2011-11-16 14:30,16,3.652,3.655,3.652,3.655,7
20120701|2011-11-16 15:00,16,3.651,3.651,3.643,3.644,4
20120701|2011-11-16 15:30,16,3.637,3.637,3.637,3.637,1
20120701|2011-11-17 07:00,17,3.694,3.701,3.694,3.701,43
20120701|2011-11-17 07:30,17,3.703,3.703,3.703,3.703,5
20120701|2011-11-17 08:00,17,3.688,3.688,3.67,3.672,6
20120701|2011-11-17 08:30,17,3.672,3.679,3.672,3.679,43
20120701|2011-11-17 09:00,17,3.675,3.675,3.675,3.675,10
20120701|2011-11-17 09:30,17,3.75,3.754,3.726,3.726,24
20120701|2011-11-17 10:00,17,3.721,3.726,3.721,3.726,5
20120701|2011-11-17 10:30,17,3.729,3.729,3.674,3.674,29
20120701|2011-11-17 11:00,17,3.682,3.687,3.653,3.665,27
20120701|2011-11-17 11:30,17,3.672,3.672,3.666,3.666,7
20120701|2011-11-17 12:00,17,3.676,3.695,3.676,3.695,17
20120701|2011-11-17 12:30,17,3.694,3.713,3.676,3.705,29
20120701|2011-11-17 13:00,17,3.698,3.703,3.687,3.703,4
20120701|2011-11-17 13:30,17,3.709,3.709,3.709,3.709,1
20120701|2011-11-17 14:00,17,3.724,3.724,3.724,3.724,1
20120701|2011-11-17 14:30,17,3.735,3.735,3.735,3.735,2
20120701|2011-11-17 15:00,17,3.74,3.74,3.74,3.74,1
20120701|2011-11-18 07:00,18,3.692,3.693,3.687,3.693,11
20120701|2011-11-18 07:30,18,3.715,3.715,3.715,3.715,1
20120701|2011-11-18 08:00,18,3.724,3.724,3.723,3.723,4
20120701|2011-11-18 08:30,18,3.717,3.72,3.677,3.679,48
20120701|2011-11-18 09:00,18,3.672,3.672,3.668,3.669,9
20120701|2011-11-18 09:30,18,3.684,3.688,3.681,3.681,44
20120701|2011-11-18 10:00,18,3.67,3.692,3.67,3.692,21
20120701|2011-11-18 10:30,18,3.684,3.684,3.655,3.658,37
20120701|2011-11-18 11:00,18,3.656,3.667,3.65,3.65,7
20120701|2011-11-18 11:30,18,3.662,3.665,3.654,3.663,13
20120701|2011-11-18 12:00,18,3.661,3.665,3.661,3.665,8
20120701|2011-11-18 12:30,18,3.661,3.661,3.649,3.649,20
20120701|2011-11-18 13:00,18,3.654,3.666,3.654,3.666,45
20120701|2011-11-18 13:30,18,3.675,3.675,3.67,3.67,4
20120701|2011-11-18 14:00,18,3.673,3.673,3.671,3.671,15
20120701|2011-11-18 14:30,18,3.671,3.677,3.671,3.677,3
20120701|2011-11-21 08:00,21,3.664,3.68,3.664,3.68,2
20120701|2011-11-21 08:30,21,3.677,3.681,3.669,3.669,9
20120701|2011-11-21 09:00,21,3.67,3.67,3.666,3.666,22
20120701|2011-11-21 09:30,21,3.666,3.669,3.658,3.669,28
20120701|2011-11-21 10:00,21,3.667,3.705,3.667,3.705,74
20120701|2011-11-21 10:30,21,3.711,3.738,3.711,3.737,19
20120701|2011-11-21 11:00,21,3.74,3.754,3.735,3.754,9
20120701|2011-11-21 11:30,21,3.728,3.731,3.72,3.728,12
20120701|2011-11-21 12:30,21,3.744,3.744,3.73,3.73,9
20120701|2011-11-21 13:00,21,3.716,3.718,3.716,3.718,3
20120701|2011-11-21 13:30,21,3.755,3.755,3.755,3.755,1
20120701|2011-11-21 14:30,21,3.755,3.755,3.755,3.755,2
20120701|2011-11-21 15:00,21,3.758,3.758,3.758,3.758,1
20120701|2011-11-22 07:30,22,3.773,3.774,3.761,3.761,10
20120701|2011-11-22 08:00,22,3.771,3.775,3.756,3.756,8
20120701|2011-11-22 08:30,22,3.758,3.767,3.758,3.764,129
20120701|2011-11-22 09:00,22,3.74,3.743,3.738,3.743,13
20120701|2011-11-22 09:30,22,3.743,3.744,3.723,3.727,21
20120701|2011-11-22 10:00,22,3.735,3.742,3.735,3.742,6
20120701|2011-11-22 10:30,22,3.718,3.731,3.718,3.731,5
20120701|2011-11-22 12:30,22,3.734,3.736,3.733,3.736,5
20120701|2011-11-22 13:00,22,3.735,3.749,3.735,3.748,11
20120701|2011-11-22 13:30,22,3.75,3.757,3.748,3.757,15
20120701|2011-11-22 15:00,22,3.744,3.744,3.743,3.743,3
20120701|2011-11-23 02:00,23,3.736,3.736,3.736,3.736,1
20120701|2011-11-23 07:30,23,3.706,3.706,3.692,3.692,5
20120701|2011-11-23 08:00,23,3.697,3.707,3.697,3.707,67
20120701|2011-11-23 08:30,23,3.698,3.698,3.698,3.698,8
20120701|2011-11-23 09:00,23,3.695,3.695,3.688,3.692,68
20120701|2011-11-23 10:00,23,3.698,3.705,3.696,3.705,21
20120701|2011-11-23 10:30,23,3.695,3.697,3.695,3.697,6
20120701|2011-11-23 11:00,23,3.703,3.8,3.703,3.793,74
20120701|2011-11-23 11:30,23,3.795,3.8,3.77,3.77,41
20120701|2011-11-23 12:00,23,3.772,3.772,3.765,3.765,8
20120701|2011-11-23 12:30,23,3.781,3.799,3.78,3.799,20
20120701|2011-11-23 13:00,23,3.785,3.799,3.784,3.799,24
20120701|2011-11-23 13:30,23,3.797,3.8,3.797,3.799,10
20120701|2011-11-23 14:00,23,3.805,3.806,3.803,3.806,5
20120701|2011-11-23 14:30,23,3.82,3.82,3.82,3.82,1
20120701|2011-11-25 06:30,25,3.823,3.823,3.823,3.823,1
20120701|2011-11-25 07:30,25,3.844,3.844,3.844,3.844,1
20120701|2011-11-25 09:00,25,3.843,3.846,3.843,3.846,7
20120701|2011-11-25 10:00,25,3.845,3.845,3.845,3.845,1
20120701|2011-11-27 23:00,28,3.872,3.872,3.872,3.872,1
20120701|2011-11-28 00:30,28,3.873,3.873,3.873,3.873,1
20120701|2011-11-28 06:30,28,3.899,3.901,3.899,3.901,2
20120701|2011-11-28 07:00,28,3.892,3.892,3.855,3.855,12
20120701|2011-11-28 07:30,28,3.851,3.853,3.85,3.85,37
20120701|2011-11-28 08:00,28,3.854,3.854,3.788,3.793,41
20120701|2011-11-28 08:30,28,3.786,3.792,3.786,3.792,17
20120701|2011-11-28 09:00,28,3.793,3.793,3.772,3.772,20
20120701|2011-11-28 09:30,28,3.774,3.774,3.773,3.773,6
20120701|2011-11-28 10:30,28,3.78,3.78,3.774,3.778,15
20120701|2011-11-28 11:00,28,3.776,3.776,3.767,3.767,10
20120701|2011-11-28 12:00,28,3.764,3.764,3.75,3.752,16
20120701|2011-11-28 12:30,28,3.756,3.758,3.752,3.758,13
20120701|2011-11-28 13:00,28,3.757,3.757,3.732,3.745,20
20120701|2011-11-28 13:30,28,3.745,3.745,3.739,3.739,29
20120701|2011-11-28 14:00,28,3.743,3.747,3.743,3.747,4
20120701|2011-11-28 16:00,28,3.765,3.765,3.765,3.765,5
20120701|2011-11-29 07:00,29,3.749,3.749,3.736,3.736,22
20120701|2011-11-29 07:30,29,3.77,3.783,3.77,3.781,12
20120701|2011-11-29 08:00,29,3.795,3.802,3.77,3.794,57
20120701|2011-11-29 08:30,29,3.788,3.806,3.788,3.804,23
20120701|2011-11-29 09:00,29,3.799,3.805,3.793,3.805,75
20120701|2011-11-29 09:30,29,3.804,3.804,3.804,3.804,2
20120701|2011-11-29 10:00,29,3.793,3.793,3.776,3.776,39
20120701|2011-11-29 10:30,29,3.773,3.795,3.771,3.771,25
20120701|2011-11-29 11:00,29,3.79,3.79,3.782,3.782,4
20120701|2011-11-29 11:30,29,3.787,3.787,3.784,3.785,10
20120701|2011-11-29 12:00,29,3.786,3.786,3.785,3.785,14
20120701|2011-11-29 12:30,29,3.776,3.796,3.776,3.796,2
20120701|2011-11-29 13:00,29,3.803,3.818,3.799,3.817,117
20120701|2011-11-29 14:00,29,3.812,3.812,3.805,3.805,13
20120701|2011-11-29 14:30,29,3.81,3.81,3.81,3.81,26
20120701|2011-11-29 15:00,29,3.806,3.806,3.806,3.806,1
20120701|2011-11-29 15:30,29,3.809,3.809,3.809,3.809,2
20120701|2011-11-29 20:30,30,3.814,3.814,3.814,3.814,2
20120701|2011-11-30 04:30,30,3.808,3.808,3.808,3.808,1
20120701|2011-11-30 06:30,30,3.807,3.807,3.807,3.807,1
20120701|2011-11-30 07:00,30,3.788,3.788,3.788,3.788,2
20120701|2011-11-30 07:30,30,3.798,3.799,3.785,3.785,22
20120701|2011-11-30 08:00,30,3.785,3.787,3.782,3.787,11
20120701|2011-11-30 08:30,30,3.77,3.77,3.739,3.747,118
20120701|2011-11-30 09:00,30,3.752,3.764,3.752,3.761,8
20120701|2011-11-30 09:30,30,3.762,3.784,3.76,3.783,20
20120701|2011-11-30 10:00,30,3.777,3.781,3.756,3.767,95
20120701|2011-11-30 10:30,30,3.756,3.764,3.749,3.76,111
20120701|2011-11-30 11:00,30,3.762,3.77,3.756,3.768,55
20120701|2011-11-30 11:30,30,3.768,3.783,3.768,3.782,16
20120701|2011-11-30 12:00,30,3.807,3.813,3.796,3.802,26
20120701|2011-11-30 12:30,30,3.792,3.792,3.772,3.772,13
20120701|2011-11-30 13:00,30,3.773,3.773,3.752,3.755,41
20120701|2011-11-30 13:30,30,3.756,3.763,3.754,3.763,19
20120701|2011-11-30 14:00,30,3.766,3.773,3.766,3.773,17
20120701|2011-11-30 15:00,30,3.767,3.773,3.767,3.773,6
20120701|2011-12-01 06:00,1,3.78,3.785,3.78,3.785,14
20120701|2011-12-01 06:30,1,3.785,3.793,3.785,3.791,142
20120701|2011-12-01 07:00,1,3.791,3.793,3.771,3.784,167
20120701|2011-12-01 07:30,1,3.784,3.784,3.768,3.768,91
20120701|2011-12-01 08:00,1,3.773,3.773,3.753,3.756,42
20120701|2011-12-01 08:30,1,3.768,3.768,3.761,3.761,3
20120701|2011-12-01 09:00,1,3.779,3.779,3.756,3.756,10
20120701|2011-12-01 09:30,1,3.826,3.868,3.826,3.853,92
20120701|2011-12-01 10:00,1,3.852,3.852,3.83,3.83,14
20120701|2011-12-01 10:30,1,3.827,3.827,3.799,3.811,11
20120701|2011-12-01 11:00,1,3.817,3.83,3.817,3.829,77
20120701|2011-12-01 11:30,1,3.833,3.833,3.815,3.815,47
20120701|2011-12-01 12:00,1,3.825,3.825,3.817,3.818,111
20120701|2011-12-01 12:30,1,3.817,3.822,3.804,3.81,151
20120701|2011-12-01 13:00,1,3.812,3.843,3.812,3.84,70
20120701|2011-12-01 13:30,1,3.835,3.835,3.835,3.835,1
20120701|2011-12-01 14:00,1,3.84,3.84,3.84,3.84,1
20120701|2011-12-02 06:30,2,3.809,3.809,3.809,3.809,1
20120701|2011-12-02 07:00,2,3.814,3.83,3.813,3.813,27
20120701|2011-12-02 07:30,2,3.802,3.815,3.801,3.802,9
20120701|2011-12-02 08:00,2,3.795,3.807,3.795,3.805,11
20120701|2011-12-02 08:30,2,3.823,3.823,3.808,3.808,26
20120701|2011-12-02 09:00,2,3.816,3.827,3.816,3.823,13
20120701|2011-12-02 09:30,2,3.816,3.818,3.813,3.814,15
20120701|2011-12-02 10:00,2,3.8,3.803,3.793,3.803,131
20120701|2011-12-02 10:30,2,3.8,3.81,3.799,3.799,42
20120701|2011-12-02 11:00,2,3.802,3.802,3.802,3.802,3
20120701|2011-12-02 11:30,2,3.802,3.802,3.794,3.794,3
20120701|2011-12-02 12:00,2,3.79,3.79,3.789,3.789,33
20120701|2011-12-02 12:30,2,3.796,3.796,3.794,3.794,2
20120701|2011-12-02 13:00,2,3.793,3.809,3.793,3.799,16
20120701|2011-12-02 13:30,2,3.797,3.797,3.796,3.796,6
20120701|2011-12-02 14:30,2,3.798,3.798,3.798,3.798,2
20120701|2011-12-02 15:30,2,3.79,3.79,3.79,3.79,5
20120701|2011-12-04 17:00,5,3.79,3.79,3.79,3.79,12
20120701|2011-12-05 06:30,5,3.761,3.761,3.761,3.761,2
20120701|2011-12-05 07:00,5,3.77,3.77,3.763,3.763,5
20120701|2011-12-05 07:30,5,3.748,3.764,3.748,3.75,33
20120701|2011-12-05 08:00,5,3.739,3.739,3.707,3.713,100
20120701|2011-12-05 08:30,5,3.72,3.737,3.717,3.737,66
20120701|2011-12-05 09:00,5,3.723,3.724,3.708,3.716,256
20120701|2011-12-05 09:30,5,3.719,3.72,3.719,3.72,7
20120701|2011-12-05 10:00,5,3.719,3.719,3.719,3.719,1
20120701|2011-12-05 10:30,5,3.711,3.711,3.702,3.702,326
20120701|2011-12-05 11:00,5,3.699,3.699,3.696,3.698,66
20120701|2011-12-05 11:30,5,3.695,3.695,3.679,3.679,244
20120701|2011-12-05 12:00,5,3.683,3.684,3.678,3.684,29
20120701|2011-12-05 12:30,5,3.684,3.691,3.681,3.691,15
20120701|2011-12-05 13:00,5,3.688,3.693,3.684,3.687,71
20120701|2011-12-05 13:30,5,3.685,3.692,3.685,3.692,35
20120701|2011-12-05 14:00,5,3.69,3.69,3.69,3.69,1
20120701|2011-12-05 15:30,5,3.689,3.689,3.689,3.689,2
20120701|2011-12-06 04:00,6,3.657,3.657,3.657,3.657,1
20120701|2011-12-06 04:30,6,3.659,3.66,3.659,3.66,5
20120701|2011-12-06 05:00,6,3.662,3.662,3.645,3.645,7
20120701|2011-12-06 06:00,6,3.648,3.652,3.648,3.652,5
20120701|2011-12-06 06:30,6,3.639,3.639,3.639,3.639,3
20120701|2011-12-06 07:00,6,3.654,3.665,3.654,3.665,35
20120701|2011-12-06 07:30,6,3.665,3.672,3.648,3.668,73
20120701|2011-12-06 08:00,6,3.671,3.673,3.66,3.66,45
20120701|2011-12-06 08:30,6,3.674,3.675,3.671,3.671,13
20120701|2011-12-06 09:00,6,3.664,3.664,3.66,3.66,22
20120701|2011-12-06 09:30,6,3.673,3.674,3.669,3.669,47
20120701|2011-12-06 10:00,6,3.665,3.691,3.665,3.683,99
20120701|2011-12-06 10:30,6,3.699,3.717,3.699,3.717,42
20120701|2011-12-06 11:00,6,3.717,3.72,3.711,3.715,75
20120701|2011-12-06 11:30,6,3.711,3.72,3.711,3.72,44
20120701|2011-12-06 12:00,6,3.708,3.71,3.704,3.708,54
20120701|2011-12-06 12:30,6,3.713,3.713,3.705,3.707,11
20120701|2011-12-06 13:00,6,3.71,3.714,3.707,3.714,29
20120701|2011-12-06 13:30,6,3.708,3.71,3.708,3.71,3
20120701|2011-12-06 14:00,6,3.71,3.711,3.71,3.711,8
20120701|2011-12-06 15:00,6,3.715,3.718,3.715,3.718,5
20120701|2011-12-06 20:00,7,3.727,3.727,3.727,3.727,3
20120701|2011-12-07 05:30,7,3.707,3.707,3.707,3.707,1
20120701|2011-12-07 07:00,7,3.687,3.691,3.687,3.691,17
20120701|2011-12-07 07:30,7,3.677,3.677,3.669,3.669,6
20120701|2011-12-07 08:00,7,3.679,3.68,3.678,3.68,21
20120701|2011-12-07 08:30,7,3.68,3.68,3.661,3.663,20
20120701|2011-12-07 09:00,7,3.666,3.666,3.659,3.659,3
20120701|2011-12-07 09:30,7,3.659,3.672,3.657,3.664,17
20120701|2011-12-07 10:00,7,3.666,3.67,3.666,3.67,4
20120701|2011-12-07 11:00,7,3.663,3.664,3.663,3.664,2
20120701|2011-12-07 11:30,7,3.66,3.66,3.66,3.66,8
20120701|2011-12-07 12:00,7,3.657,3.662,3.656,3.656,27
20120701|2011-12-07 12:30,7,3.652,3.652,3.647,3.651,24
20120701|2011-12-07 13:00,7,3.657,3.66,3.651,3.655,125
20120701|2011-12-07 13:30,7,3.657,3.66,3.656,3.659,14
20120701|2011-12-07 14:00,7,3.659,3.659,3.658,3.658,3
20120701|2011-12-07 15:30,7,3.655,3.655,3.655,3.655,1
20120701|2011-12-08 04:00,8,3.651,3.651,3.651,3.651,1
20120701|2011-12-08 05:00,8,3.657,3.657,3.657,3.657,1
20120701|2011-12-08 06:30,8,3.674,3.675,3.674,3.675,4
20120701|2011-12-08 07:00,8,3.671,3.674,3.671,3.674,6
20120701|2011-12-08 07:30,8,3.677,3.679,3.657,3.657,10
20120701|2011-12-08 08:00,8,3.659,3.659,3.656,3.656,4
20120701|2011-12-08 08:30,8,3.661,3.667,3.661,3.667,32
20120701|2011-12-08 09:00,8,3.674,3.682,3.674,3.682,30
20120701|2011-12-08 09:30,8,3.712,3.736,3.689,3.69,56
20120701|2011-12-08 10:00,8,3.702,3.702,3.675,3.675,13
20120701|2011-12-08 10:30,8,3.684,3.693,3.678,3.687,55
20120701|2011-12-08 11:00,8,3.689,3.689,3.685,3.688,8
20120701|2011-12-08 12:00,8,3.684,3.684,3.669,3.669,40
20120701|2011-12-08 12:30,8,3.682,3.682,3.681,3.681,5
20120701|2011-12-08 13:00,8,3.669,3.669,3.665,3.665,8
20120701|2011-12-08 13:30,8,3.665,3.665,3.665,3.665,8
20120701|2011-12-08 14:00,8,3.663,3.663,3.663,3.663,5
20120701|2011-12-08 15:00,8,3.663,3.663,3.652,3.654,5
20120701|2011-12-08 20:30,9,3.651,3.651,3.651,3.651,1
20120701|2011-12-09 04:30,9,3.645,3.645,3.642,3.642,3
20120701|2011-12-09 07:00,9,3.619,3.619,3.618,3.618,2
20120701|2011-12-09 07:30,9,3.61,3.61,3.6,3.61,16
20120701|2011-12-09 08:00,9,3.606,3.616,3.596,3.616,28
20120701|2011-12-09 08:30,9,3.598,3.598,3.598,3.598,3
20120701|2011-12-09 09:00,9,3.595,3.601,3.589,3.593,24
20120701|2011-12-09 09:30,9,3.596,3.596,3.596,3.596,1
20120701|2011-12-09 10:00,9,3.59,3.59,3.565,3.565,24
20120701|2011-12-09 10:30,9,3.56,3.579,3.554,3.568,135
20120701|2011-12-09 11:00,9,3.575,3.575,3.558,3.558,15
20120701|2011-12-09 11:30,9,3.56,3.56,3.543,3.556,63
20120701|2011-12-09 12:00,9,3.561,3.565,3.541,3.541,66
20120701|2011-12-09 12:30,9,3.543,3.558,3.543,3.553,15
20120701|2011-12-09 13:00,9,3.551,3.552,3.539,3.552,29
20120701|2011-12-09 13:30,9,3.545,3.545,3.54,3.545,38
20120701|2011-12-09 14:00,9,3.545,3.555,3.545,3.555,26
20120701|2011-12-09 14:30,9,3.551,3.554,3.551,3.554,3
20120701|2011-12-09 15:30,9,3.56,3.56,3.56,3.56,1
20120701|2011-12-11 17:00,12,3.51,3.51,3.5,3.5,5
20120701|2011-12-11 17:30,12,3.48,3.48,3.48,3.48,1
20120701|2011-12-11 18:30,12,3.487,3.487,3.487,3.487,1
20120701|2011-12-12 06:30,12,3.488,3.488,3.488,3.488,1
20120701|2011-12-12 07:00,12,3.496,3.496,3.494,3.494,5
20120701|2011-12-12 07:30,12,3.493,3.493,3.459,3.46,12
20120701|2011-12-12 08:00,12,3.468,3.476,3.467,3.476,12
20120701|2011-12-12 08:30,12,3.477,3.485,3.475,3.478,99
20120701|2011-12-12 09:00,12,3.477,3.487,3.475,3.487,24
20120701|2011-12-12 09:30,12,3.476,3.49,3.476,3.49,28
20120701|2011-12-12 10:00,12,3.499,3.503,3.493,3.493,26
20120701|2011-12-12 10:30,12,3.496,3.496,3.496,3.496,8
20120701|2011-12-12 11:00,12,3.5,3.5,3.49,3.49,21
20120701|2011-12-12 11:30,12,3.492,3.498,3.492,3.498,6
20120701|2011-12-12 12:00,12,3.491,3.491,3.487,3.487,10
20120701|2011-12-12 12:30,12,3.493,3.493,3.491,3.492,43
20120701|2011-12-12 13:00,12,3.478,3.498,3.476,3.498,107
20120701|2011-12-12 13:30,12,3.497,3.497,3.497,3.497,2
20120701|2011-12-12 14:00,12,3.492,3.492,3.492,3.492,10
20120701|2011-12-12 14:30,12,3.495,3.496,3.495,3.496,5
20120701|2011-12-13 00:00,13,3.503,3.503,3.503,3.503,1
20120701|2011-12-13 06:30,13,3.519,3.529,3.518,3.529,13
20120701|2011-12-13 07:00,13,3.529,3.531,3.524,3.524,4
20120701|2011-12-13 07:30,13,3.519,3.521,3.512,3.512,35
20120701|2011-12-13 08:00,13,3.49,3.496,3.475,3.475,56
20120701|2011-12-13 08:30,13,3.485,3.485,3.482,3.483,6
20120701|2011-12-13 09:00,13,3.497,3.497,3.487,3.487,20
20120701|2011-12-13 09:30,13,3.482,3.482,3.478,3.478,11
20120701|2011-12-13 10:30,13,3.491,3.504,3.481,3.481,62
20120701|2011-12-13 11:00,13,3.491,3.491,3.487,3.488,61
20120701|2011-12-13 11:30,13,3.493,3.494,3.491,3.494,52
20120701|2011-12-13 12:00,13,3.494,3.536,3.494,3.535,114
20120701|2011-12-13 12:30,13,3.52,3.53,3.52,3.53,11
20120701|2011-12-13 13:00,13,3.535,3.535,3.524,3.524,34
20120701|2011-12-13 13:30,13,3.529,3.535,3.529,3.535,12
20120701|2011-12-13 14:00,13,3.537,3.537,3.537,3.537,2
20120701|2011-12-13 15:00,13,3.537,3.537,3.537,3.537,3
20120701|2011-12-14 06:30,14,3.485,3.485,3.485,3.485,1
20120701|2011-12-14 07:00,14,3.474,3.474,3.472,3.472,8
20120701|2011-12-14 07:30,14,3.468,3.477,3.468,3.477,2
20120701|2011-12-14 08:00,14,3.467,3.468,3.449,3.457,59
20120701|2011-12-14 08:30,14,3.458,3.466,3.45,3.45,112
20120701|2011-12-14 09:00,14,3.45,3.459,3.45,3.455,41
20120701|2011-12-14 09:30,14,3.44,3.44,3.437,3.437,10
20120701|2011-12-14 10:00,14,3.44,3.441,3.427,3.438,76
20120701|2011-12-14 10:30,14,3.433,3.433,3.428,3.428,10
20120701|2011-12-14 11:00,14,3.446,3.446,3.444,3.444,5
20120701|2011-12-14 11:30,14,3.428,3.428,3.427,3.427,5
20120701|2011-12-14 12:00,14,3.429,3.429,3.413,3.415,27
20120701|2011-12-14 12:30,14,3.425,3.427,3.424,3.424,8
20120701|2011-12-14 13:00,14,3.424,3.424,3.418,3.422,7
20120701|2011-12-14 13:30,14,3.424,3.424,3.422,3.422,4
20120701|2011-12-14 14:00,14,3.423,3.428,3.423,3.428,4
20120701|2011-12-14 15:00,14,3.429,3.429,3.428,3.428,2
20120701|2011-12-14 16:00,14,3.436,3.436,3.436,3.436,1
20120701|2011-12-15 03:30,15,3.411,3.411,3.411,3.411,1
20120701|2011-12-15 04:30,15,3.4,3.4,3.4,3.4,2
20120701|2011-12-15 07:00,15,3.406,3.413,3.406,3.413,5
20120701|2011-12-15 07:30,15,3.414,3.423,3.414,3.423,5
20120701|2011-12-15 08:00,15,3.433,3.441,3.433,3.441,2
20120701|2011-12-15 08:30,15,3.436,3.436,3.431,3.433,30
20120701|2011-12-15 09:00,15,3.434,3.443,3.434,3.435,13
20120701|2011-12-15 09:30,15,3.42,3.45,3.413,3.45,42
20120701|2011-12-15 10:00,15,3.436,3.436,3.426,3.428,16
20120701|2011-12-15 10:30,15,3.422,3.428,3.403,3.403,157
20120701|2011-12-15 11:00,15,3.409,3.41,3.401,3.402,21
20120701|2011-12-15 11:30,15,3.414,3.414,3.414,3.414,3
20120701|2011-12-15 12:00,15,3.413,3.415,3.406,3.415,27
20120701|2011-12-15 12:30,15,3.408,3.412,3.408,3.412,36
20120701|2011-12-15 13:00,15,3.414,3.414,3.409,3.409,4
20120701|2011-12-15 13:30,15,3.413,3.413,3.413,3.413,1
20120701|2011-12-15 14:00,15,3.417,3.417,3.409,3.409,6
20120701|2011-12-15 14:30,15,3.411,3.411,3.408,3.408,5
20120701|2011-12-15 15:00,15,3.413,3.413,3.413,3.413,2
20120701|2011-12-16 04:00,16,3.425,3.425,3.425,3.425,6
20120701|2011-12-16 04:30,16,3.425,3.425,3.425,3.425,4
20120701|2011-12-16 07:00,16,3.377,3.394,3.377,3.394,5
20120701|2011-12-16 07:30,16,3.401,3.401,3.38,3.383,9
20120701|2011-12-16 08:00,16,3.391,3.407,3.39,3.405,38
20120701|2011-12-16 08:30,16,3.405,3.43,3.405,3.43,99
20120701|2011-12-16 09:00,16,3.431,3.432,3.413,3.425,44
20120701|2011-12-16 09:30,16,3.425,3.438,3.425,3.431,27
20120701|2011-12-16 10:00,16,3.44,3.443,3.438,3.438,21
20120701|2011-12-16 10:30,16,3.415,3.415,3.415,3.415,1
20120701|2011-12-16 11:00,16,3.408,3.408,3.408,3.408,1
20120701|2011-12-16 11:30,16,3.401,3.406,3.398,3.398,34
20120701|2011-12-16 12:00,16,3.398,3.4,3.385,3.387,36
20120701|2011-12-16 12:30,16,3.388,3.398,3.386,3.398,27
20120701|2011-12-16 13:00,16,3.402,3.402,3.402,3.402,10
20120701|2011-12-16 13:30,16,3.407,3.41,3.407,3.41,3
20120701|2011-12-16 14:00,16,3.418,3.42,3.418,3.42,6
20120701|2011-12-16 14:30,16,3.424,3.424,3.411,3.411,15
20120701|2011-12-18 19:30,19,3.372,3.373,3.372,3.372,10
20120701|2011-12-18 20:00,19,3.372,3.372,3.372,3.372,5
20120701|2011-12-18 20:30,19,3.372,3.372,3.372,3.372,4
20120701|2011-12-19 07:00,19,3.369,3.369,3.351,3.351,4
20120701|2011-12-19 07:30,19,3.341,3.352,3.341,3.352,24
20120701|2011-12-19 08:00,19,3.355,3.358,3.348,3.348,21
20120701|2011-12-19 08:30,19,3.344,3.363,3.343,3.362,288
20120701|2011-12-19 09:00,19,3.355,3.355,3.353,3.353,2
20120701|2011-12-19 09:30,19,3.365,3.365,3.36,3.361,13
20120701|2011-12-19 10:00,19,3.35,3.361,3.35,3.36,30
20120701|2011-12-19 10:30,19,3.35,3.363,3.35,3.363,8
20120701|2011-12-19 11:00,19,3.363,3.363,3.355,3.355,3
20120701|2011-12-19 11:30,19,3.364,3.383,3.364,3.383,16
20120701|2011-12-19 12:00,19,3.377,3.39,3.376,3.385,20
20120701|2011-12-19 13:00,19,3.376,3.379,3.376,3.379,21
20120701|2011-12-19 13:30,19,3.39,3.39,3.389,3.39,7
20120701|2011-12-19 14:00,19,3.39,3.395,3.39,3.395,2
20120701|2011-12-19 14:30,19,3.39,3.393,3.39,3.393,5
20120701|2011-12-19 16:00,19,3.401,3.401,3.401,3.401,1
20120701|2011-12-20 02:30,20,3.389,3.389,3.389,3.389,1
20120701|2011-12-20 03:30,20,3.404,3.404,3.404,3.404,1
20120701|2011-12-20 04:00,20,3.414,3.414,3.414,3.414,1
20120701|2011-12-20 07:00,20,3.388,3.388,3.388,3.388,1
20120701|2011-12-20 07:30,20,3.408,3.416,3.408,3.413,11
20120701|2011-12-20 08:00,20,3.397,3.4,3.396,3.4,10
20120701|2011-12-20 08:30,20,3.402,3.402,3.392,3.392,22
20120701|2011-12-20 09:00,20,3.396,3.401,3.389,3.391,32
20120701|2011-12-20 09:30,20,3.39,3.39,3.39,3.39,5
20120701|2011-12-20 10:00,20,3.387,3.388,3.387,3.388,8
20120701|2011-12-20 10:30,20,3.381,3.385,3.375,3.375,13
20120701|2011-12-20 11:00,20,3.383,3.389,3.38,3.389,39
20120701|2011-12-20 11:30,20,3.386,3.386,3.386,3.386,2
20120701|2011-12-20 12:00,20,3.385,3.385,3.385,3.385,3
20120701|2011-12-20 12:30,20,3.385,3.385,3.384,3.384,8
20120701|2011-12-20 13:00,20,3.393,3.418,3.393,3.418,59
20120701|2011-12-20 13:30,20,3.43,3.431,3.429,3.431,4
20120701|2011-12-20 14:00,20,3.432,3.432,3.43,3.43,11
20120701|2011-12-20 14:30,20,3.429,3.431,3.429,3.431,2
20120701|2011-12-21 07:30,21,3.399,3.407,3.397,3.4,24
20120701|2011-12-21 08:00,21,3.4,3.405,3.4,3.4,57
20120701|2011-12-21 08:30,21,3.405,3.408,3.401,3.403,26
20120701|2011-12-21 09:00,21,3.395,3.407,3.395,3.407,37
20120701|2011-12-21 09:30,21,3.415,3.45,3.415,3.45,83
20120701|2011-12-21 10:00,21,3.453,3.461,3.451,3.451,13
20120701|2011-12-21 10:30,21,3.441,3.455,3.441,3.454,69
20120701|2011-12-21 11:00,21,3.455,3.48,3.455,3.48,43
20120701|2011-12-21 11:30,21,3.473,3.489,3.473,3.485,56
20120701|2011-12-21 12:00,21,3.485,3.485,3.465,3.466,20
20120701|2011-12-21 12:30,21,3.46,3.46,3.448,3.448,106
20120701|2011-12-21 13:00,21,3.45,3.45,3.443,3.443,22
20120701|2011-12-21 13:30,21,3.456,3.456,3.455,3.455,9
20120701|2011-12-21 14:30,21,3.465,3.467,3.458,3.458,5
20120701|2011-12-22 05:30,22,3.479,3.479,3.479,3.479,2
20120701|2011-12-22 06:30,22,3.478,3.479,3.478,3.479,3
20120701|2011-12-22 07:30,22,3.495,3.496,3.477,3.477,13
20120701|2011-12-22 08:00,22,3.476,3.485,3.475,3.48,29
20120701|2011-12-22 08:30,22,3.482,3.482,3.477,3.482,25
20120701|2011-12-22 09:00,22,3.481,3.482,3.481,3.482,3
20120701|2011-12-22 09:30,22,3.454,3.454,3.403,3.423,68
20120701|2011-12-22 10:00,22,3.416,3.438,3.412,3.438,25
20120701|2011-12-22 10:30,22,3.438,3.45,3.432,3.432,37
20120701|2011-12-22 11:00,22,3.429,3.436,3.429,3.436,10
20120701|2011-12-22 12:30,22,3.44,3.445,3.44,3.445,13
20120701|2011-12-22 13:00,22,3.453,3.469,3.453,3.46,21
20120701|2011-12-22 13:30,22,3.451,3.451,3.451,3.451,7
20120701|2011-12-22 14:00,22,3.457,3.457,3.457,3.457,7
20120701|2011-12-22 14:30,22,3.457,3.458,3.455,3.455,4
20120701|2011-12-23 06:30,23,3.42,3.42,3.42,3.42,1
20120701|2011-12-23 08:00,23,3.424,3.434,3.424,3.434,19
20120701|2011-12-23 08:30,23,3.441,3.441,3.424,3.428,124
20120701|2011-12-23 09:00,23,3.427,3.435,3.424,3.435,85
20120701|2011-12-23 09:30,23,3.433,3.445,3.433,3.442,8
20120701|2011-12-23 10:00,23,3.436,3.436,3.436,3.436,1
20120701|2011-12-23 10:30,23,3.428,3.429,3.425,3.427,10
20120701|2011-12-23 11:00,23,3.43,3.432,3.43,3.432,4
20120701|2011-12-23 11:30,23,3.434,3.434,3.434,3.434,2
20120701|2011-12-23 12:00,23,3.435,3.435,3.415,3.417,17
20120701|2011-12-23 12:30,23,3.409,3.409,3.409,3.409,8
20120701|2011-12-23 13:00,23,3.406,3.406,3.406,3.406,2
20120701|2011-12-27 07:00,27,3.425,3.426,3.425,3.426,3
20120701|2011-12-27 08:00,27,3.431,3.458,3.431,3.458,3
20120701|2011-12-27 08:30,27,3.46,3.46,3.46,3.46,1
20120701|2011-12-27 09:00,27,3.45,3.45,3.445,3.445,26
20120701|2011-12-27 09:30,27,3.437,3.437,3.437,3.437,3
20120701|2011-12-27 10:00,27,3.431,3.434,3.412,3.412,6
20120701|2011-12-27 10:30,27,3.413,3.413,3.412,3.412,5
20120701|2011-12-27 11:00,27,3.41,3.41,3.396,3.396,21
20120701|2011-12-27 11:30,27,3.385,3.385,3.385,3.385,1
20120701|2011-12-27 12:00,27,3.405,3.405,3.404,3.404,3
20120701|2011-12-27 12:30,27,3.407,3.416,3.407,3.41,54
20120701|2011-12-27 13:30,27,3.413,3.414,3.413,3.414,4
20120701|2011-12-27 14:00,27,3.419,3.42,3.419,3.42,11
20120701|2011-12-27 14:30,27,3.413,3.413,3.413,3.413,1
20120701|2011-12-28 05:30,28,3.382,3.382,3.381,3.381,2
20120701|2011-12-28 07:30,28,3.409,3.409,3.394,3.394,9
20120701|2011-12-28 08:00,28,3.39,3.393,3.386,3.388,14
20120701|2011-12-28 08:30,28,3.38,3.38,3.363,3.363,27
20120701|2011-12-28 09:00,28,3.361,3.368,3.361,3.367,7
20120701|2011-12-28 09:30,28,3.37,3.37,3.37,3.37,1
20120701|2011-12-28 10:00,28,3.373,3.379,3.372,3.377,20
20120701|2011-12-28 10:30,28,3.383,3.408,3.383,3.406,50
20120701|2011-12-28 11:00,28,3.415,3.417,3.407,3.407,16
20120701|2011-12-28 12:00,28,3.38,3.381,3.371,3.371,24
20120701|2011-12-28 12:30,28,3.38,3.38,3.38,3.38,1
20120701|2011-12-28 13:00,28,3.382,3.382,3.367,3.367,12
20120701|2011-12-28 13:30,28,3.37,3.37,3.37,3.37,1
20120701|2011-12-28 14:00,28,3.366,3.366,3.366,3.366,1
20120701|2011-12-28 14:30,28,3.367,3.37,3.367,3.37,57
20120701|2011-12-28 15:00,28,3.37,3.375,3.37,3.375,19
20120701|2011-12-29 05:00,29,3.375,3.375,3.375,3.375,1
20120701|2011-12-29 05:30,29,3.373,3.373,3.373,3.373,1
20120701|2011-12-29 06:00,29,3.369,3.369,3.369,3.369,1
20120701|2011-12-29 06:30,29,3.37,3.37,3.37,3.37,2
20120701|2011-12-29 07:30,29,3.363,3.363,3.35,3.35,9
20120701|2011-12-29 08:00,29,3.35,3.35,3.35,3.35,1
20120701|2011-12-29 08:30,29,3.363,3.363,3.356,3.356,8
20120701|2011-12-29 09:00,29,3.352,3.352,3.345,3.349,15
20120701|2011-12-29 09:30,29,3.324,3.333,3.318,3.326,48
20120701|2011-12-29 10:00,29,3.324,3.324,3.308,3.311,23
20120701|2011-12-29 10:30,29,3.305,3.305,3.285,3.285,33
20120701|2011-12-29 11:00,29,3.284,3.284,3.263,3.27,7
20120701|2011-12-29 11:30,29,3.267,3.274,3.262,3.274,61
20120701|2011-12-29 12:00,29,3.278,3.28,3.274,3.274,66
20120701|2011-12-29 13:00,29,3.265,3.28,3.265,3.28,24
20120701|2011-12-29 13:30,29,3.276,3.276,3.276,3.276,1
20120701|2011-12-29 14:00,29,3.274,3.274,3.272,3.274,3
20120701|2011-12-29 15:30,29,3.283,3.283,3.28,3.28,2
20120701|2011-12-30 07:00,30,3.271,3.275,3.269,3.275,6
20120701|2011-12-30 07:30,30,3.277,3.277,3.277,3.277,3
20120701|2011-12-30 08:00,30,3.255,3.281,3.255,3.272,95
20120701|2011-12-30 08:30,30,3.267,3.267,3.26,3.26,10
20120701|2011-12-30 09:00,30,3.257,3.268,3.257,3.265,14
20120701|2011-12-30 09:30,30,3.27,3.274,3.27,3.274,24
20120701|2011-12-30 10:00,30,3.269,3.269,3.259,3.26,11
20120701|2011-12-30 10:30,30,3.258,3.26,3.242,3.251,37
20120701|2011-12-30 11:00,30,3.25,3.25,3.24,3.247,54
20120701|2011-12-30 11:30,30,3.251,3.251,3.245,3.245,4
20120701|2011-12-30 12:00,30,3.246,3.248,3.246,3.248,5
20120701|2011-12-30 12:30,30,3.243,3.244,3.243,3.244,2
20120701|2011-12-30 13:00,30,3.241,3.241,3.237,3.24,50
20120701|2011-12-30 13:30,30,3.251,3.254,3.25,3.25,15
20120701|2011-12-30 14:00,30,3.247,3.247,3.247,3.247,1
20120701|2011-12-30 14:30,30,3.231,3.231,3.231,3.231,1
20120701|2011-12-30 15:00,30,3.222,3.223,3.222,3.222,4
20120701|2011-12-30 15:30,30,3.211,3.211,3.21,3.21,6
20120701|2012-01-02 17:00,3,3.237,3.237,3.237,3.237,1
20120701|2012-01-02 21:30,3,3.225,3.225,3.225,3.225,1
20120701|2012-01-03 05:00,3,3.284,3.284,3.279,3.279,6
20120701|2012-01-03 05:30,3,3.295,3.295,3.295,3.295,1
20120701|2012-01-03 06:00,3,3.303,3.303,3.303,3.303,2
20120701|2012-01-03 06:30,3,3.303,3.303,3.298,3.3,14
20120701|2012-01-03 07:00,3,3.294,3.294,3.28,3.28,11
20120701|2012-01-03 07:30,3,3.265,3.27,3.246,3.246,30
20120701|2012-01-03 08:00,3,3.25,3.25,3.235,3.243,36
20120701|2012-01-03 08:30,3,3.243,3.243,3.21,3.214,61
20120701|2012-01-03 09:00,3,3.2,3.21,3.19,3.204,66
20120701|2012-01-03 09:30,3,3.222,3.23,3.216,3.23,14
20120701|2012-01-03 10:00,3,3.228,3.229,3.218,3.229,31
20120701|2012-01-03 10:30,3,3.228,3.228,3.223,3.223,2
20120701|2012-01-03 11:00,3,3.242,3.261,3.236,3.253,65
20120701|2012-01-03 11:30,3,3.25,3.25,3.237,3.237,13
20120701|2012-01-03 12:00,3,3.237,3.237,3.237,3.237,1
20120701|2012-01-03 12:30,3,3.255,3.263,3.247,3.247,24
20120701|2012-01-03 13:00,3,3.25,3.251,3.25,3.25,28
20120701|2012-01-03 13:30,3,3.254,3.257,3.254,3.256,8
20120701|2012-01-03 14:00,3,3.253,3.254,3.253,3.254,8
20120701|2012-01-03 15:30,3,3.25,3.25,3.25,3.25,1
20120701|2012-01-03 21:30,4,3.238,3.238,3.238,3.238,1
20120701|2012-01-04 05:00,4,3.275,3.282,3.275,3.282,6
20120701|2012-01-04 06:00,4,3.291,3.295,3.291,3.295,15
20120701|2012-01-04 06:30,4,3.3,3.3,3.3,3.3,1
20120701|2012-01-04 07:00,4,3.289,3.301,3.289,3.301,3
20120701|2012-01-04 07:30,4,3.295,3.304,3.291,3.297,101
20120701|2012-01-04 08:00,4,3.29,3.294,3.276,3.287,108
20120701|2012-01-04 08:30,4,3.282,3.296,3.278,3.296,48
20120701|2012-01-04 09:00,4,3.3,3.3,3.299,3.299,13
20120701|2012-01-04 09:30,4,3.292,3.295,3.285,3.285,28
20120701|2012-01-04 10:00,4,3.283,3.284,3.278,3.284,51
20120701|2012-01-04 10:30,4,3.288,3.305,3.286,3.298,38
20120701|2012-01-04 11:00,4,3.303,3.316,3.303,3.316,26
20120701|2012-01-04 11:30,4,3.331,3.335,3.33,3.33,35
20120701|2012-01-04 12:00,4,3.33,3.33,3.33,3.33,1
20120701|2012-01-04 12:30,4,3.34,3.358,3.34,3.358,16
20120701|2012-01-04 13:00,4,3.356,3.356,3.337,3.345,284
20120701|2012-01-04 14:30,4,3.355,3.355,3.355,3.355,2
20120701|2012-01-04 15:00,4,3.356,3.356,3.356,3.356,1
20120701|2012-01-04 16:00,4,3.361,3.361,3.361,3.361,9
20120701|2012-01-04 19:00,5,3.368,3.368,3.368,3.368,2
20120701|2012-01-04 20:30,5,3.359,3.36,3.359,3.36,2
20120701|2012-01-05 05:30,5,3.315,3.315,3.315,3.315,6
20120701|2012-01-05 06:30,5,3.295,3.295,3.294,3.294,10
20120701|2012-01-05 07:00,5,3.295,3.295,3.295,3.295,1
20120701|2012-01-05 07:30,5,3.288,3.291,3.288,3.289,41
20120701|2012-01-05 08:00,5,3.279,3.285,3.276,3.283,56
20120701|2012-01-05 08:30,5,3.272,3.277,3.269,3.277,6
20120701|2012-01-05 09:00,5,3.269,3.282,3.263,3.282,36
20120701|2012-01-05 09:30,5,3.296,3.298,3.267,3.295,67
20120701|2012-01-05 10:00,5,3.287,3.287,3.271,3.271,23
20120701|2012-01-05 10:30,5,3.25,3.259,3.233,3.24,32
20120701|2012-01-05 11:00,5,3.25,3.258,3.25,3.258,7
20120701|2012-01-05 11:30,5,3.233,3.233,3.226,3.226,17
20120701|2012-01-05 12:00,5,3.226,3.229,3.226,3.229,77
20120701|2012-01-05 12:30,5,3.214,3.228,3.214,3.228,35
20120701|2012-01-05 13:00,5,3.232,3.253,3.23,3.251,204
20120701|2012-01-05 13:30,5,3.244,3.244,3.241,3.241,3
20120701|2012-01-05 15:00,5,3.242,3.242,3.242,3.242,1
20120701|2012-01-06 01:00,6,3.242,3.242,3.242,3.242,1
20120701|2012-01-06 04:30,6,3.257,3.257,3.257,3.257,1
20120701|2012-01-06 05:00,6,3.257,3.258,3.257,3.258,6
20120701|2012-01-06 05:30,6,3.26,3.26,3.26,3.26,14
20120701|2012-01-06 06:00,6,3.277,3.277,3.277,3.277,1
20120701|2012-01-06 07:00,6,3.269,3.275,3.269,3.275,12
20120701|2012-01-06 07:30,6,3.275,3.276,3.265,3.265,164
20120701|2012-01-06 08:00,6,3.283,3.288,3.272,3.272,48
20120701|2012-01-06 08:30,6,3.272,3.272,3.26,3.268,53
20120701|2012-01-06 09:00,6,3.258,3.274,3.257,3.274,91
20120701|2012-01-06 09:30,6,3.281,3.301,3.281,3.296,71
20120701|2012-01-06 10:00,6,3.305,3.311,3.302,3.302,12
20120701|2012-01-06 10:30,6,3.305,3.305,3.295,3.295,10
20120701|2012-01-06 11:00,6,3.304,3.304,3.304,3.304,1
20120701|2012-01-06 11:30,6,3.309,3.314,3.309,3.312,12
20120701|2012-01-06 12:00,6,3.306,3.306,3.304,3.304,12
20120701|2012-01-06 12:30,6,3.295,3.297,3.295,3.295,34
20120701|2012-01-06 13:00,6,3.307,3.318,3.305,3.311,114
20120701|2012-01-06 13:30,6,3.311,3.311,3.308,3.308,8
20120701|2012-01-06 15:00,6,3.327,3.327,3.327,3.327,1
20120701|2012-01-09 05:00,9,3.28,3.28,3.28,3.28,7
20120701|2012-01-09 05:30,9,3.272,3.272,3.272,3.272,2
20120701|2012-01-09 06:00,9,3.27,3.27,3.27,3.27,1
20120701|2012-01-09 06:30,9,3.264,3.264,3.258,3.264,11
20120701|2012-01-09 07:00,9,3.269,3.271,3.267,3.268,28
20120701|2012-01-09 07:30,9,3.255,3.255,3.25,3.254,36
20120701|2012-01-09 08:00,9,3.263,3.277,3.263,3.275,23
20120701|2012-01-09 08:30,9,3.276,3.276,3.263,3.264,37
20120701|2012-01-09 09:00,9,3.268,3.268,3.268,3.268,7
20120701|2012-01-09 09:30,9,3.27,3.271,3.264,3.266,35
20120701|2012-01-09 10:00,9,3.265,3.268,3.25,3.268,60
20120701|2012-01-09 10:30,9,3.261,3.278,3.261,3.267,71
20120701|2012-01-09 11:00,9,3.276,3.285,3.271,3.274,13
20120701|2012-01-09 11:30,9,3.278,3.288,3.278,3.288,50
20120701|2012-01-09 12:00,9,3.28,3.28,3.274,3.274,13
20120701|2012-01-09 12:30,9,3.268,3.283,3.268,3.283,17
20120701|2012-01-09 13:00,9,3.285,3.288,3.268,3.282,213
20120701|2012-01-09 13:30,9,3.278,3.279,3.275,3.279,31
20120701|2012-01-09 14:30,9,3.282,3.284,3.282,3.284,3
20120701|2012-01-09 15:00,9,3.285,3.285,3.282,3.282,3
20120701|2012-01-10 01:30,10,3.281,3.282,3.281,3.282,16
20120701|2012-01-10 02:00,10,3.282,3.282,3.282,3.282,16
20120701|2012-01-10 02:30,10,3.288,3.288,3.288,3.288,6
20120701|2012-01-10 03:00,10,3.288,3.288,3.285,3.285,35
20120701|2012-01-10 03:30,10,3.283,3.283,3.263,3.264,60
20120701|2012-01-10 04:00,10,3.264,3.264,3.264,3.264,1
20120701|2012-01-10 04:30,10,3.264,3.264,3.264,3.264,20
20120701|2012-01-10 05:00,10,3.269,3.284,3.269,3.284,6
20120701|2012-01-10 06:00,10,3.283,3.289,3.283,3.287,52
20120701|2012-01-10 07:00,10,3.293,3.311,3.293,3.306,45
20120701|2012-01-10 07:30,10,3.305,3.306,3.303,3.303,7
20120701|2012-01-10 08:00,10,3.295,3.295,3.28,3.282,42
20120701|2012-01-10 08:30,10,3.269,3.269,3.245,3.245,80
20120701|2012-01-10 09:00,10,3.244,3.247,3.241,3.247,23
20120701|2012-01-10 09:30,10,3.243,3.243,3.227,3.227,12
20120701|2012-01-10 10:00,10,3.224,3.235,3.224,3.227,57
20120701|2012-01-10 10:30,10,3.221,3.223,3.197,3.201,52
20120701|2012-01-10 11:00,10,3.198,3.198,3.177,3.189,42
20120701|2012-01-10 11:30,10,3.19,3.191,3.189,3.191,4
20120701|2012-01-10 12:00,10,3.184,3.194,3.184,3.19,73
20120701|2012-01-10 12:30,10,3.188,3.195,3.184,3.195,10
20120701|2012-01-10 13:00,10,3.191,3.214,3.191,3.212,348
20120701|2012-01-10 13:30,10,3.21,3.211,3.21,3.211,9
20120701|2012-01-10 14:00,10,3.213,3.213,3.207,3.207,7
20120701|2012-01-10 14:30,10,3.202,3.203,3.195,3.196,20
20120701|2012-01-10 15:00,10,3.198,3.198,3.198,3.198,1
20120701|2012-01-10 16:00,10,3.198,3.198,3.198,3.198,2
20120701|2012-01-10 17:00,11,3.206,3.207,3.206,3.207,4
20120701|2012-01-10 20:00,11,3.195,3.195,3.195,3.195,5
20120701|2012-01-10 20:30,11,3.195,3.195,3.195,3.195,1
20120701|2012-01-10 22:00,11,3.184,3.184,3.158,3.158,18
20120701|2012-01-11 02:00,11,3.173,3.173,3.173,3.173,1
20120701|2012-01-11 04:30,11,3.146,3.146,3.146,3.146,2
20120701|2012-01-11 06:30,11,3.125,3.128,3.106,3.107,29
20120701|2012-01-11 07:00,11,3.118,3.119,3.087,3.099,129
20120701|2012-01-11 07:30,11,3.101,3.109,3.08,3.091,100
20120701|2012-01-11 08:00,11,3.093,3.107,3.086,3.092,201
20120701|2012-01-11 08:30,11,3.096,3.102,3.096,3.101,54
20120701|2012-01-11 09:00,11,3.094,3.095,3.074,3.076,89
20120701|2012-01-11 09:30,11,3.07,3.077,3.062,3.075,328
20120701|2012-01-11 10:00,11,3.069,3.069,3.042,3.055,96
20120701|2012-01-11 10:30,11,3.055,3.055,3.043,3.044,60
20120701|2012-01-11 11:00,11,3.054,3.054,3.051,3.051,9
20120701|2012-01-11 11:30,11,3.044,3.046,3.04,3.042,267
20120701|2012-01-11 12:00,11,3.043,3.043,3.017,3.03,218
20120701|2012-01-11 12:30,11,3.029,3.047,3.029,3.047,52
20120701|2012-01-11 13:00,11,3.048,3.068,3.048,3.059,182
20120701|2012-01-11 13:30,11,3.058,3.06,3.056,3.056,23
20120701|2012-01-11 14:00,11,3.059,3.065,3.059,3.065,6
20120701|2012-01-11 14:30,11,3.063,3.071,3.063,3.071,11
20120701|2012-01-11 15:00,11,3.066,3.066,3.066,3.066,3
20120701|2012-01-11 16:00,11,3.056,3.056,3.056,3.056,1
20120701|2012-01-11 17:00,12,3.06,3.06,3.06,3.06,12
20120701|2012-01-11 20:00,12,3.042,3.042,3.04,3.04,6
20120701|2012-01-12 01:30,12,3.054,3.054,3.054,3.054,6
20120701|2012-01-12 02:30,12,3.035,3.035,3.034,3.034,5
20120701|2012-01-12 04:00,12,3.02,3.02,3.02,3.02,1
20120701|2012-01-12 04:30,12,3.007,3.007,3,3,2
20120701|2012-01-12 05:00,12,2.994,3,2.994,3,16
20120701|2012-01-12 07:00,12,2.995,3.001,2.989,2.989,55
20120701|2012-01-12 07:30,12,2.99,3.006,2.99,3.006,31
20120701|2012-01-12 08:00,12,3.012,3.014,3.003,3.003,57
20120701|2012-01-12 08:30,12,3.003,3.01,3.003,3.01,19
20120701|2012-01-12 09:00,12,3.017,3.023,3.014,3.014,90
20120701|2012-01-12 09:30,12,2.99,2.99,2.971,2.984,288
20120701|2012-01-12 10:00,12,2.984,2.989,2.961,2.976,121
20120701|2012-01-12 10:30,12,2.97,2.981,2.97,2.981,40
20120701|2012-01-12 11:00,12,2.983,2.987,2.983,2.987,52
20120701|2012-01-12 11:30,12,2.992,2.992,2.976,2.976,27
20120701|2012-01-12 12:00,12,2.977,2.977,2.966,2.966,76
20120701|2012-01-12 12:30,12,2.981,2.99,2.978,2.99,46
20120701|2012-01-12 13:00,12,2.99,3.015,2.99,3.015,478
20120701|2012-01-12 13:30,12,3.013,3.017,3.01,3.017,25
20120701|2012-01-12 14:00,12,3.018,3.018,3.018,3.018,1
20120701|2012-01-12 14:30,12,3.032,3.032,3.032,3.032,3
20120701|2012-01-12 15:00,12,3.035,3.035,3.035,3.035,1
20120701|2012-01-12 15:30,12,3.036,3.036,3.036,3.036,4
20120701|2012-01-12 16:00,12,3.025,3.025,3.013,3.013,12
20120701|2012-01-13 03:30,13,2.992,2.992,2.992,2.992,4
20120701|2012-01-13 04:30,13,2.98,2.98,2.98,2.98,5
20120701|2012-01-13 05:30,13,2.96,2.96,2.96,2.96,1
20120701|2012-01-13 06:00,13,2.967,2.967,2.967,2.967,1
20120701|2012-01-13 06:30,13,2.98,2.98,2.98,2.98,10
20120701|2012-01-13 07:00,13,2.977,2.994,2.977,2.994,51
20120701|2012-01-13 07:30,13,2.975,2.983,2.975,2.983,10
20120701|2012-01-13 08:00,13,2.986,2.999,2.977,2.998,53
20120701|2012-01-13 08:30,13,3.002,3.009,2.998,3.009,48
20120701|2012-01-13 09:00,13,3.005,3.01,3.005,3.006,54
20120701|2012-01-13 09:30,13,2.991,2.991,2.985,2.987,44
20120701|2012-01-13 10:00,13,2.984,2.984,2.97,2.97,141
20120701|2012-01-13 10:30,13,2.984,2.986,2.977,2.977,29
20120701|2012-01-13 11:00,13,2.979,2.979,2.96,2.96,16
20120701|2012-01-13 11:30,13,2.96,2.971,2.96,2.971,210
20120701|2012-01-13 12:00,13,2.971,2.976,2.96,2.96,105
20120701|2012-01-13 12:30,13,2.968,2.975,2.966,2.975,119
20120701|2012-01-13 13:00,13,2.975,2.984,2.974,2.982,170
20120701|2012-01-13 13:30,13,2.98,2.981,2.959,2.962,30
20120701|2012-01-13 14:00,13,2.963,2.963,2.948,2.955,34
20120701|2012-01-13 14:30,13,2.946,2.947,2.943,2.943,17
20120701|2012-01-13 15:30,13,2.945,2.945,2.945,2.945,1
20120701|2012-01-15 17:00,17,2.923,2.923,2.88,2.88,17
20120701|2012-01-15 17:30,17,2.873,2.873,2.873,2.873,2
20120701|2012-01-15 21:30,17,2.883,2.883,2.883,2.883,1
20120701|2012-01-16 00:30,17,2.869,2.869,2.869,2.869,1
20120701|2012-01-16 01:00,17,2.866,2.866,2.866,2.866,2
20120701|2012-01-16 03:30,17,2.859,2.859,2.857,2.857,6
20120701|2012-01-16 08:00,17,2.862,2.886,2.86,2.86,16
20120701|2012-01-16 08:30,17,2.841,2.841,2.84,2.84,15
20120701|2012-01-16 09:00,17,2.851,2.851,2.851,2.851,3
20120701|2012-01-16 10:00,17,2.86,2.86,2.86,2.86,1
20120701|2012-01-16 10:30,17,2.86,2.861,2.86,2.861,6
20120701|2012-01-16 11:00,17,2.848,2.848,2.848,2.848,1
20120701|2012-01-16 12:00,17,2.851,2.852,2.851,2.852,2
20120701|2012-01-16 18:00,17,2.85,2.85,2.85,2.85,1
20120701|2012-01-16 18:30,17,2.84,2.84,2.84,2.84,3
20120701|2012-01-16 19:00,17,2.85,2.85,2.85,2.85,1
20120701|2012-01-16 19:30,17,2.87,2.87,2.87,2.87,1
20120701|2012-01-16 21:00,17,2.863,2.863,2.863,2.863,1
20120701|2012-01-17 00:30,17,2.856,2.856,2.855,2.855,20
20120701|2012-01-17 05:00,17,2.863,2.863,2.863,2.863,1
20120701|2012-01-17 06:30,17,2.869,2.869,2.869,2.869,4
20120701|2012-01-17 07:00,17,2.882,2.888,2.861,2.866,37
20120701|2012-01-17 07:30,17,2.877,2.877,2.873,2.873,2
20120701|2012-01-17 08:00,17,2.856,2.86,2.843,2.846,97
20120701|2012-01-17 08:30,17,2.842,2.852,2.823,2.826,82
20120701|2012-01-17 09:00,17,2.821,2.821,2.781,2.796,141
20120701|2012-01-17 09:30,17,2.803,2.804,2.778,2.778,59
20120701|2012-01-17 10:00,17,2.773,2.775,2.756,2.775,179
20120701|2012-01-17 10:30,17,2.775,2.798,2.77,2.791,55
20120701|2012-01-17 11:00,17,2.789,2.789,2.768,2.768,123
20120701|2012-01-17 11:30,17,2.758,2.778,2.758,2.777,60
20120701|2012-01-17 12:00,17,2.782,2.783,2.768,2.768,53
20120701|2012-01-17 12:30,17,2.767,2.773,2.767,2.773,91
20120701|2012-01-17 13:00,17,2.783,2.802,2.783,2.799,294
20120701|2012-01-17 13:30,17,2.8,2.802,2.794,2.802,66
20120701|2012-01-17 14:00,17,2.803,2.803,2.793,2.794,19
20120701|2012-01-17 15:00,17,2.796,2.796,2.796,2.796,3
20120701|2012-01-17 15:30,17,2.797,2.797,2.797,2.797,1
20120701|2012-01-17 21:00,18,2.781,2.781,2.781,2.781,1
20120701|2012-01-17 23:30,18,2.786,2.786,2.781,2.783,28
20120701|2012-01-18 00:00,18,2.783,2.783,2.782,2.782,6
20120701|2012-01-18 00:30,18,2.781,2.781,2.781,2.781,25
20120701|2012-01-18 01:00,18,2.781,2.781,2.781,2.781,2
20120701|2012-01-18 01:30,18,2.783,2.783,2.783,2.783,1
20120701|2012-01-18 02:00,18,2.783,2.783,2.782,2.782,14
20120701|2012-01-18 02:30,18,2.782,2.782,2.782,2.782,3
20120701|2012-01-18 03:00,18,2.782,2.782,2.779,2.779,23
20120701|2012-01-18 03:30,18,2.779,2.783,2.779,2.783,54
20120701|2012-01-18 04:30,18,2.785,2.79,2.781,2.783,68
20120701|2012-01-18 05:00,18,2.79,2.793,2.79,2.793,48
20120701|2012-01-18 05:30,18,2.793,2.797,2.793,2.794,86
20120701|2012-01-18 06:00,18,2.794,2.807,2.794,2.807,78
20120701|2012-01-18 06:30,18,2.824,2.824,2.824,2.824,3
20120701|2012-01-18 07:00,18,2.802,2.825,2.802,2.819,15
20120701|2012-01-18 07:30,18,2.823,2.834,2.815,2.83,55
20120701|2012-01-18 08:00,18,2.82,2.83,2.81,2.82,140
20120701|2012-01-18 08:30,18,2.829,2.829,2.814,2.815,38
20120701|2012-01-18 09:00,18,2.811,2.811,2.789,2.792,75
20120701|2012-01-18 09:30,18,2.792,2.814,2.792,2.814,82
20120701|2012-01-18 10:00,18,2.817,2.822,2.798,2.798,133
20120701|2012-01-18 10:30,18,2.79,2.795,2.76,2.76,324
20120701|2012-01-18 11:00,18,2.768,2.778,2.758,2.778,45
20120701|2012-01-18 11:30,18,2.77,2.779,2.77,2.773,97
20120701|2012-01-18 12:00,18,2.775,2.788,2.775,2.784,10
20120701|2012-01-18 12:30,18,2.788,2.794,2.785,2.785,81
20120701|2012-01-18 13:00,18,2.792,2.797,2.785,2.795,711
20120701|2012-01-18 13:30,18,2.791,2.796,2.79,2.796,37
20120701|2012-01-18 14:00,18,2.799,2.799,2.795,2.795,19
20120701|2012-01-18 15:00,18,2.799,2.804,2.799,2.804,2
20120701|2012-01-18 22:00,19,2.75,2.75,2.748,2.748,21
20120701|2012-01-18 23:00,19,2.754,2.754,2.753,2.753,2
20120701|2012-01-18 23:30,19,2.758,2.758,2.758,2.758,1
20120701|2012-01-19 03:00,19,2.756,2.756,2.756,2.756,19
20120701|2012-01-19 04:00,19,2.746,2.746,2.746,2.746,1
20120701|2012-01-19 07:00,19,2.747,2.747,2.728,2.728,51
20120701|2012-01-19 07:30,19,2.746,2.746,2.737,2.745,63
20120701|2012-01-19 08:00,19,2.749,2.755,2.741,2.741,31
20120701|2012-01-19 08:30,19,2.741,2.749,2.741,2.745,20
20120701|2012-01-19 09:00,19,2.74,2.74,2.717,2.724,68
20120701|2012-01-19 09:30,19,2.752,2.752,2.681,2.681,310
20120701|2012-01-19 10:00,19,2.68,2.693,2.68,2.688,70
20120701|2012-01-19 10:30,19,2.686,2.686,2.667,2.67,85
20120701|2012-01-19 11:00,19,2.678,2.691,2.675,2.681,122
20120701|2012-01-19 11:30,19,2.673,2.681,2.673,2.679,10
20120701|2012-01-19 12:00,19,2.68,2.688,2.68,2.687,87
20120701|2012-01-19 12:30,19,2.687,2.687,2.674,2.675,145
20120701|2012-01-19 13:00,19,2.669,2.675,2.658,2.672,168
20120701|2012-01-19 13:30,19,2.67,2.67,2.662,2.662,14
20120701|2012-01-19 14:00,19,2.665,2.665,2.648,2.655,54
20120701|2012-01-19 14:30,19,2.66,2.668,2.66,2.668,8
20120701|2012-01-19 15:00,19,2.653,2.653,2.653,2.653,1
20120701|2012-01-19 15:30,19,2.66,2.66,2.66,2.66,2
20120701|2012-01-19 19:30,20,2.65,2.65,2.65,2.65,2
20120701|2012-01-19 22:00,20,2.667,2.671,2.667,2.671,4
20120701|2012-01-19 22:30,20,2.674,2.694,2.674,2.694,4
20120701|2012-01-19 23:30,20,2.696,2.696,2.696,2.696,2
20120701|2012-01-20 01:30,20,2.676,2.676,2.675,2.675,3
20120701|2012-01-20 02:00,20,2.674,2.676,2.674,2.676,8
20120701|2012-01-20 02:30,20,2.677,2.677,2.667,2.667,6
20120701|2012-01-20 03:00,20,2.667,2.668,2.667,2.667,48
20120701|2012-01-20 03:30,20,2.677,2.677,2.677,2.677,13
20120701|2012-01-20 04:00,20,2.677,2.677,2.677,2.677,4
20120701|2012-01-20 04:30,20,2.678,2.685,2.678,2.685,52
20120701|2012-01-20 05:00,20,2.685,2.699,2.685,2.699,49
20120701|2012-01-20 07:00,20,2.675,2.675,2.654,2.656,37
20120701|2012-01-20 07:30,20,2.661,2.661,2.643,2.645,75
20120701|2012-01-20 08:00,20,2.65,2.685,2.648,2.685,218
20120701|2012-01-20 08:30,20,2.683,2.689,2.682,2.689,20
20120701|2012-01-20 09:00,20,2.69,2.71,2.689,2.689,44
20120701|2012-01-20 09:30,20,2.69,2.69,2.684,2.684,10
20120701|2012-01-20 10:00,20,2.67,2.676,2.667,2.676,38
20120701|2012-01-20 10:30,20,2.675,2.675,2.665,2.665,12
20120701|2012-01-20 11:00,20,2.686,2.71,2.684,2.704,58
20120701|2012-01-20 11:30,20,2.708,2.708,2.686,2.7,103
20120701|2012-01-20 12:00,20,2.698,2.712,2.69,2.712,40
20120701|2012-01-20 12:30,20,2.713,2.724,2.709,2.719,131
20120701|2012-01-20 13:00,20,2.723,2.735,2.719,2.735,162
20120701|2012-01-20 13:30,20,2.734,2.754,2.734,2.753,178
20120701|2012-01-20 14:00,20,2.756,2.757,2.756,2.757,8
20120701|2012-01-20 14:30,20,2.757,2.757,2.738,2.738,9
20120701|2012-01-20 15:00,20,2.738,2.738,2.733,2.733,16
20120701|2012-01-20 15:30,20,2.733,2.734,2.733,2.733,4
20120701|2012-01-22 17:00,23,2.698,2.698,2.67,2.679,6
20120701|2012-01-22 18:00,23,2.68,2.68,2.68,2.68,3
20120701|2012-01-22 21:00,23,2.67,2.67,2.67,2.67,3
20120701|2012-01-23 01:30,23,2.675,2.675,2.675,2.675,1
20120701|2012-01-23 02:00,23,2.673,2.673,2.673,2.673,10
20120701|2012-01-23 04:30,23,2.664,2.664,2.663,2.663,2
20120701|2012-01-23 06:00,23,2.71,2.719,2.71,2.719,5
20120701|2012-01-23 06:30,23,2.75,2.755,2.75,2.755,32
20120701|2012-01-23 07:00,23,2.753,2.968,2.753,2.937,81
20120701|2012-01-23 07:30,23,2.92,2.945,2.885,2.92,65
20120701|2012-01-23 08:00,23,2.887,2.899,2.84,2.847,175
20120701|2012-01-23 08:30,23,2.866,2.898,2.865,2.874,383
20120701|2012-01-23 09:00,23,2.884,2.884,2.837,2.837,92
20120701|2012-01-23 09:30,23,2.827,2.85,2.822,2.836,32
20120701|2012-01-23 10:00,23,2.838,2.847,2.83,2.847,22
20120701|2012-01-23 10:30,23,2.851,2.862,2.849,2.851,63
20120701|2012-01-23 11:00,23,2.86,2.893,2.86,2.884,88
20120701|2012-01-23 11:30,23,2.878,2.893,2.876,2.893,33
20120701|2012-01-23 12:00,23,2.889,2.904,2.888,2.897,212
20120701|2012-01-23 12:30,23,2.902,2.931,2.902,2.928,229
20120701|2012-01-23 13:00,23,2.923,2.951,2.923,2.95,389
20120701|2012-01-23 13:30,23,2.95,2.974,2.944,2.971,128
20120701|2012-01-23 14:00,23,2.968,2.974,2.964,2.964,23
20120701|2012-01-23 14:30,23,2.965,2.971,2.965,2.969,27
20120701|2012-01-23 15:00,23,2.975,2.994,2.974,2.994,123
20120701|2012-01-23 15:30,23,3.018,3.03,3.018,3.03,13
20120701|2012-01-23 16:00,23,3.026,3.026,3.005,3.005,6
20120701|2012-01-23 19:00,24,2.976,2.976,2.976,2.976,1
20120701|2012-01-23 23:00,24,2.985,2.989,2.984,2.989,4
20120701|2012-01-24 03:00,24,2.985,2.985,2.983,2.983,4
20120701|2012-01-24 05:00,24,3.008,3.008,3.008,3.008,1
20120701|2012-01-24 06:00,24,3.008,3.054,3.005,3.022,65
20120701|2012-01-24 06:30,24,3.022,3.044,3.02,3.044,49
20120701|2012-01-24 07:00,24,3.056,3.084,3.035,3.048,148
20120701|2012-01-24 07:30,24,3.021,3.025,2.978,2.992,79
20120701|2012-01-24 08:00,24,2.988,3.035,2.982,3.028,349
20120701|2012-01-24 08:30,24,3.025,3.047,3.025,3.047,152
20120701|2012-01-24 09:00,24,3.05,3.077,3.039,3.06,152
20120701|2012-01-24 09:30,24,3.048,3.048,3.007,3.011,156
20120701|2012-01-24 10:00,24,3.01,3.024,2.963,2.972,86
20120701|2012-01-24 10:30,24,2.982,2.984,2.948,2.974,344
20120701|2012-01-24 11:00,24,2.979,3,2.975,2.975,123
20120701|2012-01-24 11:30,24,2.979,2.986,2.973,2.981,125
20120701|2012-01-24 12:00,24,2.996,2.999,2.973,2.973,53
20120701|2012-01-24 12:30,24,2.976,2.985,2.953,2.954,203
20120701|2012-01-24 13:00,24,2.965,2.985,2.946,2.983,312
20120701|2012-01-24 13:30,24,2.983,2.986,2.964,2.966,302
20120701|2012-01-24 14:00,24,2.973,2.973,2.969,2.969,2
20120701|2012-01-24 14:30,24,2.971,2.977,2.967,2.976,23
20120701|2012-01-24 15:00,24,2.991,2.993,2.98,2.98,3
20120701|2012-01-24 15:30,24,2.98,2.984,2.98,2.984,9
20120701|2012-01-24 16:00,24,2.977,2.977,2.977,2.977,1
20120701|2012-01-24 19:30,25,3.019,3.019,3.019,3.019,1
20120701|2012-01-24 20:30,25,3.017,3.023,3.017,3.018,13
20120701|2012-01-24 21:00,25,3.018,3.018,3.018,3.018,2
20120701|2012-01-24 22:30,25,3.018,3.018,3.018,3.018,38
20120701|2012-01-24 23:00,25,3.014,3.016,3.014,3.016,2
20120701|2012-01-25 00:00,25,3.015,3.015,3.015,3.015,1
20120701|2012-01-25 01:00,25,3.008,3.008,3.007,3.007,2
20120701|2012-01-25 04:00,25,3.049,3.054,3.045,3.054,5
20120701|2012-01-25 05:00,25,3.033,3.033,3.03,3.03,3
20120701|2012-01-25 06:00,25,3.05,3.05,3.05,3.05,1
20120701|2012-01-25 06:30,25,3.05,3.05,3.021,3.021,3
20120701|2012-01-25 07:00,25,3.032,3.032,3.022,3.032,25
20120701|2012-01-25 07:30,25,3.018,3.018,3.01,3.015,20
20120701|2012-01-25 08:00,25,3.014,3.022,2.999,3.006,161
20120701|2012-01-25 08:30,25,3.008,3.042,3.006,3.03,106
20120701|2012-01-25 09:00,25,3.02,3.032,3.016,3.016,30
20120701|2012-01-25 09:30,25,3.024,3.066,3.023,3.057,257
20120701|2012-01-25 10:00,25,3.062,3.082,3.048,3.074,156
20120701|2012-01-25 10:30,25,3.073,3.113,3.069,3.069,118
20120701|2012-01-25 11:00,25,3.065,3.079,3.053,3.078,63
20120701|2012-01-25 11:30,25,3.075,3.095,3.075,3.081,58
20120701|2012-01-25 12:00,25,3.06,3.06,3.032,3.052,107
20120701|2012-01-25 12:30,25,3.06,3.061,3.034,3.034,19
20120701|2012-01-25 13:00,25,3.054,3.086,3.051,3.083,97
20120701|2012-01-25 13:30,25,3.08,3.088,3.072,3.083,37
20120701|2012-01-25 14:00,25,3.076,3.083,3.076,3.083,21
20120701|2012-01-25 15:00,25,3.092,3.095,3.092,3.092,12
20120701|2012-01-25 16:00,25,3.102,3.102,3.102,3.102,7
20120701|2012-01-25 17:00,26,3.1,3.1,3.1,3.1,1
20120701|2012-01-25 18:00,26,3.107,3.107,3.107,3.107,2
20120701|2012-01-25 22:30,26,3.1,3.1,3.1,3.1,1
20120701|2012-01-25 23:30,26,3.107,3.107,3.107,3.107,2
20120701|2012-01-26 01:30,26,3.102,3.102,3.102,3.102,2
20120701|2012-01-26 02:00,26,3.125,3.125,3.125,3.125,1
20120701|2012-01-26 03:00,26,3.128,3.128,3.128,3.128,2
20120701|2012-01-26 06:30,26,3.107,3.107,3.087,3.087,3
20120701|2012-01-26 07:00,26,3.08,3.082,3.065,3.065,74
20120701|2012-01-26 07:30,26,3.056,3.061,3.03,3.03,20
20120701|2012-01-26 08:00,26,3.033,3.051,3.031,3.036,148
20120701|2012-01-26 08:30,26,3.039,3.039,3.016,3.024,178
20120701|2012-01-26 09:00,26,3.022,3.061,3.02,3.048,158
20120701|2012-01-26 09:30,26,3.057,3.07,2.985,2.994,205
20120701|2012-01-26 10:00,26,3.006,3.007,2.911,2.924,244
20120701|2012-01-26 10:30,26,2.917,2.934,2.905,2.913,216
20120701|2012-01-26 11:00,26,2.906,2.934,2.906,2.932,66
20120701|2012-01-26 11:30,26,2.933,2.95,2.929,2.93,132
20120701|2012-01-26 12:00,26,2.935,2.946,2.932,2.937,121
20120701|2012-01-26 12:30,26,2.94,2.955,2.926,2.953,283
20120701|2012-01-26 13:00,26,2.963,2.982,2.955,2.982,340
20120701|2012-01-26 13:30,26,2.983,2.983,2.974,2.98,64
20120701|2012-01-26 14:00,26,2.98,2.98,2.97,2.97,41
20120701|2012-01-26 14:30,26,2.966,2.966,2.958,2.958,14
20120701|2012-01-26 15:00,26,2.959,2.969,2.959,2.969,9
20120701|2012-01-26 15:30,26,2.974,2.974,2.974,2.974,3
20120701|2012-01-26 23:30,27,2.962,2.962,2.958,2.958,2
20120701|2012-01-27 05:00,27,2.982,2.982,2.982,2.982,1
20120701|2012-01-27 06:30,27,2.972,2.981,2.951,2.981,21
20120701|2012-01-27 07:00,27,2.971,2.971,2.95,2.95,36
20120701|2012-01-27 07:30,27,2.967,2.982,2.958,2.968,42
20120701|2012-01-27 08:00,27,2.969,2.973,2.935,2.937,124
20120701|2012-01-27 08:30,27,2.938,2.978,2.933,2.961,125
20120701|2012-01-27 09:00,27,2.96,2.98,2.946,2.98,31
20120701|2012-01-27 09:30,27,2.97,2.97,2.932,2.943,125
20120701|2012-01-27 10:00,27,2.944,2.967,2.934,2.963,68
20120701|2012-01-27 10:30,27,2.963,3.031,2.963,3.008,147
20120701|2012-01-27 11:00,27,3.019,3.042,3.019,3.025,92
20120701|2012-01-27 11:30,27,3.02,3.024,3.006,3.017,87
20120701|2012-01-27 12:00,27,3.008,3.015,2.99,3.013,91
20120701|2012-01-27 12:30,27,3.017,3.034,3.012,3.012,85
20120701|2012-01-27 13:00,27,3.029,3.075,3.009,3.069,284
20120701|2012-01-27 13:30,27,3.065,3.067,3.058,3.063,100
20120701|2012-01-27 14:00,27,3.075,3.082,3.072,3.078,30
20120701|2012-01-27 14:30,27,3.077,3.08,3.072,3.072,21
20120701|2012-01-27 15:00,27,3.071,3.083,3.071,3.082,6
20120701|2012-01-29 17:00,30,3.119,3.121,3.119,3.121,2
20120701|2012-01-29 18:30,30,3.124,3.124,3.124,3.124,1
20120701|2012-01-29 19:00,30,3.114,3.114,3.114,3.114,1
20120701|2012-01-30 02:30,30,3.096,3.096,3.096,3.096,2
20120701|2012-01-30 03:00,30,3.092,3.092,3.092,3.092,1
20120701|2012-01-30 04:30,30,3.094,3.094,3.094,3.094,1
20120701|2012-01-30 05:00,30,3.084,3.085,3.084,3.085,3
20120701|2012-01-30 06:00,30,3.094,3.094,3.086,3.086,53
20120701|2012-01-30 06:30,30,3.056,3.057,3.035,3.035,14
20120701|2012-01-30 07:00,30,3.025,3.034,3.011,3.034,22
20120701|2012-01-30 07:30,30,3.04,3.041,3.029,3.037,120
20120701|2012-01-30 08:00,30,3.036,3.067,3.031,3.058,290
20120701|2012-01-30 08:30,30,3.063,3.083,3.057,3.07,74
20120701|2012-01-30 09:00,30,3.067,3.069,3.066,3.069,23
20120701|2012-01-30 09:30,30,3.095,3.096,3.083,3.095,37
20120701|2012-01-30 10:00,30,3.068,3.088,3.049,3.084,69
20120701|2012-01-30 10:30,30,3.094,3.1,3.091,3.093,7
20120701|2012-01-30 11:00,30,3.076,3.076,3.022,3.042,126
20120701|2012-01-30 11:30,30,3.029,3.051,3.029,3.038,26
20120701|2012-01-30 12:00,30,3.055,3.055,3.046,3.047,32
20120701|2012-01-30 12:30,30,3.04,3.04,3.026,3.03,42
20120701|2012-01-30 13:00,30,3.03,3.03,3.013,3.013,147
20120701|2012-01-30 13:30,30,3.015,3.015,3.008,3.012,48
20120701|2012-01-30 14:00,30,2.999,2.999,2.997,2.998,19
20120701|2012-01-30 14:30,30,3,3,2.966,2.966,24
20120701|2012-01-30 15:00,30,2.968,2.973,2.968,2.971,51
20120701|2012-01-30 15:30,30,2.972,2.972,2.961,2.961,2
20120701|2012-01-30 17:00,31,2.973,2.973,2.973,2.973,1
20120701|2012-01-30 23:00,31,2.966,2.966,2.961,2.966,4
20120701|2012-01-30 23:30,31,2.974,2.974,2.974,2.974,16
20120701|2012-01-31 00:30,31,2.974,2.978,2.974,2.978,14
20120701|2012-01-31 01:00,31,2.979,2.979,2.978,2.978,21
20120701|2012-01-31 01:30,31,2.98,2.983,2.98,2.983,5
20120701|2012-01-31 02:00,31,2.981,2.981,2.981,2.981,1
20120701|2012-01-31 02:30,31,2.983,2.983,2.981,2.983,40
20120701|2012-01-31 03:00,31,2.983,2.983,2.98,2.98,9
20120701|2012-01-31 03:30,31,2.997,2.997,2.997,2.997,3
20120701|2012-01-31 04:30,31,2.995,2.995,2.994,2.994,2
20120701|2012-01-31 05:00,31,2.979,2.98,2.969,2.969,28
20120701|2012-01-31 06:00,31,2.961,2.961,2.923,2.923,9
20120701|2012-01-31 06:30,31,2.921,2.921,2.887,2.887,156
20120701|2012-01-31 07:00,31,2.895,2.909,2.87,2.893,575
20120701|2012-01-31 07:30,31,2.892,2.902,2.878,2.885,123
20120701|2012-01-31 08:00,31,2.895,2.896,2.879,2.881,181
20120701|2012-01-31 08:30,31,2.879,2.888,2.873,2.881,119
20120701|2012-01-31 09:00,31,2.886,2.886,2.88,2.88,35
20120701|2012-01-31 09:30,31,2.881,2.881,2.851,2.861,251
20120701|2012-01-31 10:00,31,2.863,2.863,2.857,2.86,48
20120701|2012-01-31 10:30,31,2.862,2.862,2.839,2.858,68
20120701|2012-01-31 11:00,31,2.846,2.857,2.84,2.848,112
20120701|2012-01-31 11:30,31,2.859,2.874,2.859,2.863,102
20120701|2012-01-31 12:00,31,2.864,2.872,2.861,2.872,28
20120701|2012-01-31 12:30,31,2.871,2.876,2.862,2.862,32
20120701|2012-01-31 13:00,31,2.868,2.885,2.863,2.863,383
20120701|2012-01-31 13:30,31,2.864,2.866,2.864,2.866,22
20120701|2012-01-31 14:00,31,2.865,2.866,2.863,2.863,7
20120701|2012-01-31 14:30,31,2.84,2.841,2.831,2.841,171
20120701|2012-01-31 15:00,31,2.839,2.845,2.838,2.845,61
20120701|2012-01-31 15:30,31,2.845,2.845,2.835,2.835,2
20120701|2012-01-31 23:30,1,2.829,2.834,2.829,2.834,3
20120701|2012-02-01 02:30,1,2.828,2.828,2.828,2.828,1
20120701|2012-02-01 03:00,1,2.827,2.827,2.827,2.827,1
20120701|2012-02-01 04:00,1,2.83,2.83,2.83,2.83,1
20120701|2012-02-01 05:30,1,2.804,2.804,2.804,2.804,1
20120701|2012-02-01 06:30,1,2.767,2.767,2.748,2.748,94
20120701|2012-02-01 07:00,1,2.749,2.757,2.74,2.74,58
20120701|2012-02-01 07:30,1,2.758,2.758,2.74,2.75,137
20120701|2012-02-01 08:00,1,2.749,2.8,2.749,2.796,354
20120701|2012-02-01 08:30,1,2.794,2.818,2.776,2.776,134
20120701|2012-02-01 09:00,1,2.775,2.789,2.769,2.784,54
20120701|2012-02-01 09:30,1,2.793,2.808,2.793,2.804,45
20120701|2012-02-01 10:00,1,2.79,2.791,2.786,2.788,41
20120701|2012-02-01 10:30,1,2.797,2.798,2.773,2.788,109
20120701|2012-02-01 11:00,1,2.79,2.803,2.787,2.803,38
20120701|2012-02-01 11:30,1,2.79,2.795,2.784,2.794,83
20120701|2012-02-01 12:00,1,2.79,2.797,2.783,2.797,32
20120701|2012-02-01 12:30,1,2.793,2.801,2.791,2.801,25
20120701|2012-02-01 13:00,1,2.799,2.799,2.778,2.78,117
20120701|2012-02-01 13:30,1,2.779,2.78,2.765,2.769,44
20120701|2012-02-01 14:00,1,2.766,2.766,2.766,2.766,1
20120701|2012-02-01 14:30,1,2.766,2.778,2.766,2.778,18
20120701|2012-02-01 15:00,1,2.786,2.786,2.782,2.782,7
20120701|2012-02-01 15:30,1,2.786,2.787,2.786,2.787,9
20120701|2012-02-01 23:30,2,2.801,2.801,2.799,2.801,20
20120701|2012-02-02 04:30,2,2.837,2.837,2.837,2.837,1
20120701|2012-02-02 05:00,2,2.825,2.829,2.825,2.828,90
20120701|2012-02-02 05:30,2,2.827,2.828,2.827,2.828,10
20120701|2012-02-02 06:30,2,2.785,2.785,2.774,2.774,15
20120701|2012-02-02 07:00,2,2.783,2.795,2.759,2.774,58
20120701|2012-02-02 07:30,2,2.769,2.799,2.767,2.799,92
20120701|2012-02-02 08:00,2,2.797,2.806,2.791,2.8,153
20120701|2012-02-02 08:30,2,2.801,2.818,2.797,2.818,106
20120701|2012-02-02 09:00,2,2.815,2.828,2.805,2.805,35
20120701|2012-02-02 09:30,2,2.782,2.854,2.782,2.847,659
20120701|2012-02-02 10:00,2,2.845,2.868,2.837,2.868,54
20120701|2012-02-02 10:30,2,2.868,2.874,2.861,2.861,186
20120701|2012-02-02 11:00,2,2.853,2.867,2.851,2.865,27
20120701|2012-02-02 11:30,2,2.871,2.928,2.871,2.905,467
20120701|2012-02-02 12:00,2,2.907,2.911,2.898,2.9,40
20120701|2012-02-02 12:30,2,2.9,2.948,2.89,2.92,172
20120701|2012-02-02 13:00,2,2.925,2.972,2.907,2.972,875
20120701|2012-02-02 13:30,2,2.972,2.976,2.966,2.976,547
20120701|2012-02-02 14:00,2,2.98,2.981,2.955,2.955,31
20120701|2012-02-02 14:30,2,2.959,2.964,2.955,2.956,35
20120701|2012-02-02 15:00,2,2.966,2.966,2.96,2.96,40
20120701|2012-02-02 15:30,2,2.97,2.973,2.97,2.973,7
20120701|2012-02-02 16:00,2,2.978,2.978,2.978,2.978,4
20120701|2012-02-02 17:00,3,2.961,2.965,2.961,2.965,5
20120701|2012-02-02 18:30,3,2.967,2.967,2.967,2.967,1
20120701|2012-02-02 23:00,3,2.935,2.935,2.924,2.924,6
20120701|2012-02-03 01:30,3,2.946,2.946,2.946,2.946,1
20120701|2012-02-03 03:00,3,2.934,2.934,2.934,2.934,1
20120701|2012-02-03 04:00,3,2.927,2.927,2.927,2.927,24
20120701|2012-02-03 04:30,3,2.927,2.927,2.927,2.927,16
20120701|2012-02-03 05:00,3,2.927,2.927,2.917,2.917,29
20120701|2012-02-03 05:30,3,2.917,2.917,2.895,2.895,6
20120701|2012-02-03 06:00,3,2.9,2.9,2.895,2.895,6
20120701|2012-02-03 06:30,3,2.892,2.914,2.89,2.907,119
20120701|2012-02-03 07:00,3,2.912,2.927,2.896,2.911,346
20120701|2012-02-03 07:30,3,2.909,2.933,2.909,2.933,129
20120701|2012-02-03 08:00,3,2.93,2.957,2.921,2.921,484
20120701|2012-02-03 08:30,3,2.921,2.923,2.901,2.915,227
20120701|2012-02-03 09:00,3,2.92,2.927,2.906,2.927,55
20120701|2012-02-03 09:30,3,2.926,2.928,2.922,2.925,29
20120701|2012-02-03 10:00,3,2.935,2.941,2.924,2.924,44
20120701|2012-02-03 10:30,3,2.917,2.917,2.893,2.905,204
20120701|2012-02-03 11:00,3,2.908,2.913,2.902,2.909,81
20120701|2012-02-03 11:30,3,2.907,2.912,2.9,2.906,24
20120701|2012-02-03 12:00,3,2.91,2.95,2.91,2.95,301
20120701|2012-02-03 12:30,3,2.955,2.996,2.952,2.975,600
20120701|2012-02-03 13:00,3,2.985,2.989,2.951,2.953,156
20120701|2012-02-03 13:30,3,2.955,2.96,2.955,2.96,34
20120701|2012-02-03 14:00,3,2.97,2.988,2.969,2.972,98
20120701|2012-02-03 14:30,3,2.96,2.96,2.958,2.96,5
20120701|2012-02-03 16:00,3,2.965,2.965,2.965,2.965,1
20120701|2012-02-05 19:30,6,2.934,2.934,2.934,2.934,1
20120701|2012-02-05 22:00,6,2.933,2.936,2.933,2.936,5
20120701|2012-02-06 03:30,6,2.936,2.936,2.936,2.936,2
20120701|2012-02-06 04:00,6,2.93,2.93,2.93,2.93,1
20120701|2012-02-06 05:00,6,2.986,2.986,2.986,2.986,1
20120701|2012-02-06 05:30,6,2.999,3.002,2.999,3.002,2
20120701|2012-02-06 06:00,6,3.012,3.012,3.012,3.012,1
20120701|2012-02-06 07:00,6,2.958,2.958,2.933,2.933,33
20120701|2012-02-06 07:30,6,2.943,2.946,2.931,2.94,16
20120701|2012-02-06 08:00,6,2.946,3.005,2.944,3.005,444
20120701|2012-02-06 08:30,6,3.009,3.009,2.99,2.99,71
20120701|2012-02-06 09:00,6,2.996,2.997,2.966,2.972,83
20120701|2012-02-06 09:30,6,2.972,2.972,2.944,2.959,119
20120701|2012-02-06 10:00,6,2.96,2.967,2.952,2.958,29
20120701|2012-02-06 10:30,6,2.97,2.97,2.955,2.955,4
20120701|2012-02-06 11:00,6,2.958,2.967,2.955,2.96,44
20120701|2012-02-06 11:30,6,2.974,2.986,2.974,2.981,156
20120701|2012-02-06 12:00,6,2.985,3.005,2.985,3,123
20120701|2012-02-06 12:30,6,2.998,3.009,2.992,2.992,49
20120701|2012-02-06 13:00,6,2.994,3.038,2.994,3.038,186
20120701|2012-02-06 13:30,6,3.033,3.043,3.026,3.043,166
20120701|2012-02-06 14:00,6,3.041,3.048,3.04,3.046,44
20120701|2012-02-06 14:30,6,3.055,3.058,3.041,3.041,27
20120701|2012-02-06 15:00,6,3.054,3.054,3.054,3.054,1
20120701|2012-02-06 15:30,6,3.06,3.06,3.059,3.059,10
20120701|2012-02-06 16:00,6,3.06,3.06,3.06,3.06,1
20120701|2012-02-06 19:00,7,3.051,3.051,3.051,3.051,1
20120701|2012-02-07 02:30,7,3.031,3.031,3.031,3.031,1
20120701|2012-02-07 06:30,7,3.072,3.073,3.072,3.073,8
20120701|2012-02-07 07:00,7,3.07,3.071,3.047,3.049,99
20120701|2012-02-07 07:30,7,3.049,3.055,3.031,3.033,86
20120701|2012-02-07 08:00,7,3.034,3.063,3.029,3.041,326
20120701|2012-02-07 08:30,7,3.038,3.038,3.008,3.009,149
20120701|2012-02-07 09:00,7,3.005,3.005,2.946,2.959,363
20120701|2012-02-07 09:30,7,2.958,2.958,2.932,2.94,111
20120701|2012-02-07 10:00,7,2.947,2.947,2.915,2.923,45
20120701|2012-02-07 10:30,7,2.922,2.934,2.915,2.933,66
20120701|2012-02-07 11:00,7,2.936,2.945,2.927,2.935,54
20120701|2012-02-07 11:30,7,2.93,2.937,2.917,2.917,75
20120701|2012-02-07 12:00,7,2.919,2.929,2.917,2.923,45
20120701|2012-02-07 12:30,7,2.915,2.926,2.913,2.923,45
20120701|2012-02-07 13:00,7,2.908,2.918,2.908,2.911,108
20120701|2012-02-07 13:30,7,2.914,2.922,2.914,2.918,55
20120701|2012-02-07 14:00,7,2.916,2.919,2.916,2.918,11
20120701|2012-02-07 14:30,7,2.912,2.912,2.909,2.91,29
20120701|2012-02-07 15:00,7,2.91,2.916,2.91,2.916,5
20120701|2012-02-07 15:30,7,2.915,2.915,2.914,2.914,4
20120701|2012-02-07 20:30,8,2.912,2.912,2.912,2.912,2
20120701|2012-02-07 22:00,8,2.909,2.909,2.909,2.909,1
20120701|2012-02-07 22:30,8,2.912,2.912,2.912,2.912,1
20120701|2012-02-07 23:00,8,2.909,2.909,2.909,2.909,2
20120701|2012-02-07 23:30,8,2.909,2.909,2.909,2.909,2
20120701|2012-02-08 00:00,8,2.906,2.906,2.903,2.903,4
20120701|2012-02-08 04:30,8,2.903,2.903,2.876,2.876,9
20120701|2012-02-08 05:30,8,2.863,2.863,2.863,2.863,1
20120701|2012-02-08 06:00,8,2.85,2.85,2.831,2.831,9
20120701|2012-02-08 06:30,8,2.839,2.863,2.839,2.859,15
20120701|2012-02-08 07:00,8,2.861,2.885,2.861,2.885,39
20120701|2012-02-08 07:30,8,2.883,2.887,2.863,2.876,110
20120701|2012-02-08 08:00,8,2.875,2.882,2.844,2.865,182
20120701|2012-02-08 08:30,8,2.871,2.874,2.854,2.863,73
20120701|2012-02-08 09:00,8,2.875,2.89,2.874,2.888,18
20120701|2012-02-08 09:30,8,2.871,2.887,2.871,2.885,30
20120701|2012-02-08 10:00,8,2.881,2.889,2.87,2.88,47
20120701|2012-02-08 10:30,8,2.893,2.901,2.888,2.893,32
20120701|2012-02-08 11:00,8,2.897,2.901,2.876,2.885,661
20120701|2012-02-08 11:30,8,2.885,2.887,2.875,2.885,330
20120701|2012-02-08 12:00,8,2.884,2.895,2.884,2.895,202
20120701|2012-02-08 12:30,8,2.889,2.889,2.866,2.866,48
20120701|2012-02-08 13:00,8,2.865,2.888,2.862,2.883,496
20120701|2012-02-08 13:30,8,2.879,2.884,2.876,2.878,142
20120701|2012-02-08 14:00,8,2.877,2.877,2.877,2.877,1
20120701|2012-02-08 14:30,8,2.882,2.885,2.882,2.884,7
20120701|2012-02-08 15:00,8,2.883,2.883,2.876,2.876,5
20120701|2012-02-08 15:30,8,2.873,2.874,2.873,2.874,6
20120701|2012-02-08 18:30,9,2.883,2.884,2.883,2.884,2
20120701|2012-02-08 19:30,9,2.878,2.878,2.878,2.878,1
20120701|2012-02-08 20:30,9,2.881,2.881,2.881,2.881,1
20120701|2012-02-08 23:00,9,2.876,2.876,2.876,2.876,3
20120701|2012-02-08 23:30,9,2.877,2.877,2.877,2.877,4
20120701|2012-02-09 03:30,9,2.897,2.897,2.894,2.894,8
20120701|2012-02-09 07:00,9,2.901,2.929,2.901,2.924,135
20120701|2012-02-09 07:30,9,2.91,2.925,2.91,2.919,18
20120701|2012-02-09 08:00,9,2.916,2.916,2.902,2.91,118
20120701|2012-02-09 08:30,9,2.905,2.911,2.901,2.911,58
20120701|2012-02-09 09:00,9,2.91,2.923,2.907,2.923,226
20120701|2012-02-09 09:30,9,2.895,2.98,2.858,2.93,422
20120701|2012-02-09 10:00,9,2.926,3.029,2.926,2.961,943
20120701|2012-02-09 10:30,9,2.965,2.969,2.936,2.953,320
20120701|2012-02-09 11:00,9,2.957,2.957,2.941,2.941,24
20120701|2012-02-09 11:30,9,2.913,2.934,2.913,2.926,58
20120701|2012-02-09 12:00,9,2.928,2.931,2.915,2.925,18
20120701|2012-02-09 12:30,9,2.937,2.937,2.937,2.937,3
20120701|2012-02-09 13:00,9,2.933,2.944,2.933,2.936,30
20120701|2012-02-09 13:30,9,2.938,2.938,2.932,2.932,58
20120701|2012-02-09 14:30,9,2.927,2.927,2.927,2.927,1
20120701|2012-02-09 15:30,9,2.943,2.943,2.943,2.943,1
20120701|2012-02-09 22:00,10,2.93,2.93,2.93,2.93,1
20120701|2012-02-10 06:30,10,2.979,2.979,2.962,2.962,46
20120701|2012-02-10 07:00,10,2.977,2.979,2.934,2.934,26
20120701|2012-02-10 07:30,10,2.936,2.944,2.936,2.943,18
20120701|2012-02-10 08:00,10,2.936,2.954,2.927,2.954,121
20120701|2012-02-10 08:30,10,2.953,2.96,2.943,2.948,183
20120701|2012-02-10 09:00,10,2.944,2.944,2.932,2.932,28
20120701|2012-02-10 09:30,10,2.931,2.94,2.931,2.94,46
20120701|2012-02-10 10:00,10,2.958,2.962,2.945,2.956,120
20120701|2012-02-10 10:30,10,2.959,2.968,2.95,2.96,135
20120701|2012-02-10 11:00,10,2.96,2.965,2.95,2.958,241
20120701|2012-02-10 11:30,10,2.954,2.962,2.953,2.962,35
20120701|2012-02-10 12:00,10,2.962,2.972,2.958,2.967,51
20120701|2012-02-10 12:30,10,2.968,2.972,2.954,2.961,428
20120701|2012-02-10 13:00,10,2.958,2.978,2.957,2.974,311
20120701|2012-02-10 13:30,10,2.974,2.974,2.966,2.969,29
20120701|2012-02-10 14:00,10,2.974,2.976,2.971,2.976,26
20120701|2012-02-10 14:30,10,2.979,2.981,2.974,2.977,18
20120701|2012-02-10 15:00,10,2.975,2.975,2.975,2.975,1
20120701|2012-02-10 16:00,10,2.974,2.974,2.974,2.974,1
20120701|2012-02-12 17:00,13,2.937,2.937,2.937,2.937,1
20120701|2012-02-12 18:00,13,2.937,2.937,2.937,2.937,2
20120701|2012-02-12 19:30,13,2.933,2.933,2.933,2.933,2
20120701|2012-02-12 22:00,13,2.942,2.942,2.938,2.939,5
20120701|2012-02-13 04:00,13,2.923,2.923,2.923,2.923,1
20120701|2012-02-13 04:30,13,2.924,2.924,2.924,2.924,1
20120701|2012-02-13 06:30,13,2.932,2.933,2.932,2.933,2
20120701|2012-02-13 07:00,13,2.935,2.943,2.928,2.932,56
20120701|2012-02-13 07:30,13,2.93,2.933,2.901,2.918,43
20120701|2012-02-13 08:00,13,2.913,2.916,2.897,2.911,137
20120701|2012-02-13 08:30,13,2.914,2.951,2.914,2.942,239
20120701|2012-02-13 09:00,13,2.945,2.946,2.928,2.932,104
20120701|2012-02-13 09:30,13,2.925,2.93,2.916,2.92,70
20120701|2012-02-13 10:00,13,2.917,2.923,2.913,2.919,35
20120701|2012-02-13 10:30,13,2.92,2.92,2.908,2.908,30
20120701|2012-02-13 11:00,13,2.911,2.919,2.911,2.916,48
20120701|2012-02-13 11:30,13,2.911,2.922,2.909,2.922,55
20120701|2012-02-13 12:00,13,2.919,2.932,2.919,2.924,38
20120701|2012-02-13 12:30,13,2.923,2.936,2.923,2.935,61
20120701|2012-02-13 13:00,13,2.937,2.943,2.927,2.931,97
20120701|2012-02-13 13:30,13,2.93,2.93,2.926,2.926,15
20120701|2012-02-13 14:00,13,2.931,2.931,2.926,2.926,28
20120701|2012-02-13 14:30,13,2.931,2.931,2.927,2.929,5
20120701|2012-02-13 15:00,13,2.928,2.933,2.928,2.933,4
20120701|2012-02-13 15:30,13,2.937,2.939,2.937,2.939,4
20120701|2012-02-14 07:00,14,2.946,2.949,2.935,2.941,35
20120701|2012-02-14 07:30,14,2.938,2.945,2.931,2.945,82
20120701|2012-02-14 08:00,14,2.948,3.015,2.937,2.985,285
20120701|2012-02-14 08:30,14,2.977,2.988,2.962,2.974,90
20120701|2012-02-14 09:00,14,2.981,2.984,2.964,2.972,173
20120701|2012-02-14 09:30,14,2.969,2.975,2.962,2.965,171
20120701|2012-02-14 10:00,14,2.966,2.984,2.964,2.978,102
20120701|2012-02-14 10:30,14,2.981,3.002,2.975,2.981,113
20120701|2012-02-14 11:00,14,2.98,2.98,2.965,2.965,32
20120701|2012-02-14 11:30,14,2.969,2.981,2.969,2.977,298
20120701|2012-02-14 12:00,14,2.979,2.979,2.959,2.971,68
20120701|2012-02-14 12:30,14,2.97,2.977,2.962,2.977,12
20120701|2012-02-14 13:00,14,2.976,2.989,2.97,2.977,237
20120701|2012-02-14 13:30,14,2.988,2.99,2.98,2.98,87
20120701|2012-02-14 14:00,14,2.985,2.986,2.985,2.985,9
20120701|2012-02-14 14:30,14,2.991,2.991,2.984,2.984,3
20120701|2012-02-14 15:00,14,2.984,2.99,2.984,2.989,16
20120701|2012-02-14 15:30,14,2.989,2.991,2.985,2.985,5
20120701|2012-02-14 16:00,14,2.995,2.995,2.995,2.995,2
20120701|2012-02-14 19:30,15,2.98,2.98,2.98,2.98,1
20120701|2012-02-14 20:00,15,2.98,2.98,2.98,2.98,14
20120701|2012-02-14 21:30,15,2.985,2.988,2.985,2.988,6
20120701|2012-02-15 02:30,15,2.987,2.987,2.987,2.987,3
20120701|2012-02-15 04:30,15,2.984,2.984,2.982,2.982,5
20120701|2012-02-15 06:30,15,2.987,2.987,2.985,2.985,2
20120701|2012-02-15 07:00,15,2.975,2.976,2.943,2.944,111
20120701|2012-02-15 07:30,15,2.951,2.951,2.934,2.948,155
20120701|2012-02-15 08:00,15,2.939,2.939,2.913,2.93,378
20120701|2012-02-15 08:30,15,2.928,2.941,2.925,2.933,133
20120701|2012-02-15 09:00,15,2.932,2.936,2.913,2.913,190
20120701|2012-02-15 09:30,15,2.915,2.919,2.898,2.904,160
20120701|2012-02-15 10:00,15,2.903,2.911,2.899,2.902,81
20120701|2012-02-15 10:30,15,2.9,2.918,2.899,2.911,106
20120701|2012-02-15 11:00,15,2.909,2.912,2.878,2.889,304
20120701|2012-02-15 11:30,15,2.884,2.895,2.882,2.89,139
20120701|2012-02-15 12:00,15,2.89,2.897,2.873,2.882,121
20120701|2012-02-15 12:30,15,2.882,2.896,2.881,2.894,44
20120701|2012-02-15 13:00,15,2.889,2.913,2.879,2.911,139
20120701|2012-02-15 13:30,15,2.907,2.907,2.904,2.904,10
20120701|2012-02-15 14:00,15,2.913,2.914,2.913,2.914,8
20120701|2012-02-15 14:30,15,2.917,2.918,2.915,2.915,8
20120701|2012-02-15 15:00,15,2.918,2.918,2.918,2.918,1
20120701|2012-02-15 23:30,16,2.906,2.906,2.906,2.906,12
20120701|2012-02-16 00:30,16,2.906,2.906,2.904,2.904,15
20120701|2012-02-16 01:00,16,2.904,2.905,2.904,2.904,50
20120701|2012-02-16 02:30,16,2.913,2.913,2.913,2.913,2
20120701|2012-02-16 05:30,16,2.919,2.919,2.919,2.919,5
20120701|2012-02-16 07:00,16,2.929,2.93,2.926,2.926,16
20120701|2012-02-16 07:30,16,2.926,2.936,2.922,2.927,40
20120701|2012-02-16 08:00,16,2.927,2.933,2.913,2.916,150
20120701|2012-02-16 08:30,16,2.915,2.917,2.905,2.908,37
20120701|2012-02-16 09:00,16,2.914,2.922,2.908,2.917,106
20120701|2012-02-16 09:30,16,2.969,2.993,2.96,2.967,450
20120701|2012-02-16 10:00,16,2.971,2.976,2.965,2.976,160
20120701|2012-02-16 10:30,16,2.975,2.984,2.968,2.968,90
20120701|2012-02-16 11:00,16,2.968,2.986,2.967,2.97,37
20120701|2012-02-16 11:30,16,2.971,2.971,2.963,2.966,42
20120701|2012-02-16 12:00,16,2.966,2.977,2.964,2.974,46
20120701|2012-02-16 12:30,16,2.975,2.975,2.953,2.953,53
20120701|2012-02-16 13:00,16,2.96,2.978,2.955,2.976,333
20120701|2012-02-16 13:30,16,2.973,2.973,2.973,2.973,8
20120701|2012-02-16 14:30,16,2.975,2.975,2.973,2.973,16
20120701|2012-02-16 15:30,16,2.968,2.968,2.968,2.968,2
20120701|2012-02-16 18:30,17,2.953,2.953,2.953,2.953,1
20120701|2012-02-16 19:30,17,2.952,2.952,2.952,2.952,1
20120701|2012-02-16 20:30,17,2.944,2.944,2.944,2.944,1
20120701|2012-02-16 23:30,17,2.94,2.94,2.94,2.94,2
20120701|2012-02-17 00:30,17,2.939,2.939,2.939,2.939,5
20120701|2012-02-17 01:00,17,2.939,2.939,2.939,2.939,5
20120701|2012-02-17 01:30,17,2.938,2.939,2.938,2.939,27
20120701|2012-02-17 02:00,17,2.938,2.938,2.938,2.938,12
20120701|2012-02-17 02:30,17,2.938,2.938,2.938,2.938,2
20120701|2012-02-17 03:30,17,2.93,2.933,2.93,2.933,2
20120701|2012-02-17 04:00,17,2.934,2.94,2.934,2.94,12
20120701|2012-02-17 06:00,17,3.021,3.023,3.021,3.022,9
20120701|2012-02-17 06:30,17,3.02,3.058,3.02,3.056,26
20120701|2012-02-17 07:00,17,3.074,3.074,3.062,3.062,60
20120701|2012-02-17 07:30,17,3.062,3.062,3.039,3.044,94
20120701|2012-02-17 08:00,17,3.044,3.047,3.033,3.036,229
20120701|2012-02-17 08:30,17,3.031,3.031,3.013,3.024,107
20120701|2012-02-17 09:00,17,3.025,3.036,3.017,3.024,202
20120701|2012-02-17 09:30,17,3.031,3.033,3.018,3.027,164
20120701|2012-02-17 10:00,17,3.024,3.046,3.024,3.043,72
20120701|2012-02-17 10:30,17,3.042,3.061,3.027,3.06,110
20120701|2012-02-17 11:00,17,3.061,3.104,3.061,3.08,290
20120701|2012-02-17 11:30,17,3.079,3.099,3.072,3.092,59
20120701|2012-02-17 12:00,17,3.086,3.091,3.065,3.065,51
20120701|2012-02-17 12:30,17,3.075,3.086,3.068,3.075,107
20120701|2012-02-17 13:00,17,3.075,3.086,3.052,3.086,274
20120701|2012-02-17 13:30,17,3.087,3.09,3.079,3.084,107
20120701|2012-02-17 14:00,17,3.085,3.085,3.085,3.085,4
20120701|2012-02-17 14:30,17,3.079,3.081,3.076,3.081,10
20120701|2012-02-17 15:00,17,3.084,3.084,3.078,3.082,12
20120701|2012-02-19 21:30,21,3.06,3.06,3.06,3.06,1
20120701|2012-02-20 04:00,21,3.032,3.032,3.032,3.032,1
20120701|2012-02-20 05:00,21,3.037,3.037,3.037,3.037,1
20120701|2012-02-20 08:00,21,3.03,3.03,3.03,3.03,1
20120701|2012-02-20 08:30,21,3.024,3.025,3.024,3.025,4
20120701|2012-02-20 09:00,21,3.029,3.029,3.029,3.029,2
20120701|2012-02-20 09:30,21,3.029,3.03,3.01,3.012,84
20120701|2012-02-20 10:00,21,3.011,3.014,3.011,3.014,2
20120701|2012-02-20 11:30,21,3.012,3.012,3.012,3.012,1
20120701|2012-02-20 23:00,21,3.039,3.039,3.039,3.039,1
20120701|2012-02-21 04:30,21,3.037,3.037,3.037,3.037,2
20120701|2012-02-21 05:30,21,3.02,3.023,3.02,3.023,3
20120701|2012-02-21 06:00,21,3.024,3.024,3.017,3.018,8
20120701|2012-02-21 07:00,21,3.01,3.01,3,3.008,33
20120701|2012-02-21 07:30,21,3.006,3.021,3.003,3.003,86
20120701|2012-02-21 08:00,21,3.002,3.01,2.98,3.009,155
20120701|2012-02-21 08:30,21,3.015,3.016,2.993,2.995,201
20120701|2012-02-21 09:00,21,2.995,2.995,2.965,2.973,174
20120701|2012-02-21 09:30,21,2.978,2.983,2.977,2.981,94
20120701|2012-02-21 10:00,21,2.981,3.02,2.981,3.012,113
20120701|2012-02-21 10:30,21,3.022,3.026,3.008,3.008,37
20120701|2012-02-21 11:00,21,3.007,3.015,3.002,3.008,173
20120701|2012-02-21 11:30,21,3.008,3.013,3.007,3.013,7
20120701|2012-02-21 12:00,21,3.005,3.009,3.005,3.007,6
20120701|2012-02-21 12:30,21,3.009,3.024,3.009,3.024,30
20120701|2012-02-21 13:00,21,3.018,3.039,3.018,3.039,301
20120701|2012-02-21 13:30,21,3.037,3.038,3.034,3.035,38
20120701|2012-02-21 14:00,21,3.04,3.04,3.036,3.036,12
20120701|2012-02-21 14:30,21,3.038,3.041,3.034,3.039,29
20120701|2012-02-21 15:00,21,3.041,3.048,3.041,3.048,14
20120701|2012-02-21 15:30,21,3.045,3.045,3.045,3.045,1
20120701|2012-02-21 16:00,21,3.05,3.05,3.05,3.05,1
20120701|2012-02-21 22:30,22,3.03,3.03,3.03,3.03,5
20120701|2012-02-22 00:30,22,3.02,3.02,3.02,3.02,5
20120701|2012-02-22 02:00,22,3.013,3.015,3.013,3.015,2
20120701|2012-02-22 03:00,22,3.01,3.01,3.01,3.01,5
20120701|2012-02-22 05:30,22,2.993,2.996,2.993,2.996,18
20120701|2012-02-22 06:00,22,2.986,2.988,2.986,2.988,6
20120701|2012-02-22 06:30,22,2.991,3.009,2.991,3.009,6
20120701|2012-02-22 07:00,22,3.005,3.005,2.996,2.996,8
20120701|2012-02-22 07:30,22,2.993,3.004,2.992,3.004,43
20120701|2012-02-22 08:00,22,3.004,3.008,3,3.007,197
20120701|2012-02-22 08:30,22,3.008,3.01,2.994,3.002,120
20120701|2012-02-22 09:00,22,3.001,3.001,2.988,2.997,58
20120701|2012-02-22 09:30,22,2.998,3.006,2.991,2.991,59
20120701|2012-02-22 10:00,22,2.995,2.995,2.966,2.984,120
20120701|2012-02-22 10:30,22,2.971,2.979,2.971,2.974,16
20120701|2012-02-22 11:00,22,2.975,2.989,2.975,2.989,22
20120701|2012-02-22 11:30,22,2.992,2.997,2.987,2.988,34
20120701|2012-02-22 12:00,22,2.998,3.03,2.998,3.025,118
20120701|2012-02-22 12:30,22,3.024,3.038,3.012,3.029,44
20120701|2012-02-22 13:00,22,3.028,3.048,3.024,3.048,69
20120701|2012-02-22 13:30,22,3.046,3.058,3.043,3.057,32
20120701|2012-02-22 14:00,22,3.058,3.063,3.058,3.063,32
20120701|2012-02-22 14:30,22,3.063,3.063,3.058,3.058,3
20120701|2012-02-22 19:00,23,3.045,3.045,3.045,3.045,1
20120701|2012-02-23 03:00,23,3.08,3.08,3.08,3.08,3
20120701|2012-02-23 03:30,23,3.088,3.097,3.088,3.097,2
20120701|2012-02-23 07:00,23,3.072,3.072,3.062,3.072,59
20120701|2012-02-23 07:30,23,3.075,3.091,3.065,3.083,576
20120701|2012-02-23 08:00,23,3.086,3.094,3.081,3.082,599
20120701|2012-02-23 08:30,23,3.083,3.083,3.053,3.053,36
20120701|2012-02-23 09:00,23,3.065,3.073,3.061,3.068,69
20120701|2012-02-23 09:30,23,3.022,3.03,2.996,3.005,168
20120701|2012-02-23 10:00,23,3.005,3.01,2.977,2.977,89
20120701|2012-02-23 10:30,23,2.974,2.99,2.974,2.988,30
20120701|2012-02-23 11:00,23,2.99,3,2.977,2.999,56
20120701|2012-02-23 11:30,23,3.003,3.028,2.998,2.999,163
20120701|2012-02-23 12:00,23,3.001,3.011,3.001,3.011,4
20120701|2012-02-23 12:30,23,3.008,3.008,3.008,3.008,1
20120701|2012-02-23 13:00,23,3.008,3.036,3.008,3.029,344
20120701|2012-02-23 13:30,23,3.027,3.028,3.022,3.026,23
20120701|2012-02-23 14:00,23,3.027,3.028,3.027,3.027,4
20120701|2012-02-23 14:30,23,3.022,3.023,3.022,3.023,2
20120701|2012-02-23 15:00,23,3.022,3.022,3.022,3.022,2
20120701|2012-02-23 15:30,23,3.009,3.01,3.007,3.01,6
20120701|2012-02-23 16:00,23,3.01,3.01,3.01,3.01,1
20120701|2012-02-23 20:00,24,3.004,3.004,3.004,3.004,1
20120701|2012-02-23 23:00,24,3.012,3.012,3.012,3.012,4
20120701|2012-02-24 01:30,24,3.042,3.042,3.042,3.042,1
20120701|2012-02-24 03:00,24,3.049,3.049,3.049,3.049,1
20120701|2012-02-24 04:00,24,3.055,3.055,3.055,3.055,1
20120701|2012-02-24 04:30,24,3.055,3.055,3.055,3.055,1
20120701|2012-02-24 05:00,24,3.056,3.06,3.052,3.052,25
20120701|2012-02-24 05:30,24,3.05,3.05,3.047,3.047,8
20120701|2012-02-24 06:00,24,3.047,3.047,3.039,3.039,13
20120701|2012-02-24 07:00,24,3.031,3.033,3.01,3.01,52
20120701|2012-02-24 07:30,24,3.003,3.011,2.997,3.011,139
20120701|2012-02-24 08:00,24,3.009,3.009,2.984,2.988,269
20120701|2012-02-24 08:30,24,2.985,2.986,2.962,2.962,132
20120701|2012-02-24 09:00,24,2.963,2.972,2.958,2.97,68
20120701|2012-02-24 09:30,24,2.973,2.975,2.965,2.966,40
20120701|2012-02-24 10:00,24,2.967,2.973,2.958,2.962,87
20120701|2012-02-24 10:30,24,2.957,2.964,2.951,2.953,75
20120701|2012-02-24 11:00,24,2.957,2.962,2.957,2.962,48
20120701|2012-02-24 11:30,24,2.961,2.963,2.953,2.953,63
20120701|2012-02-24 12:00,24,2.952,2.959,2.952,2.957,13
20120701|2012-02-24 12:30,24,2.961,2.963,2.961,2.962,74
20120701|2012-02-24 13:00,24,2.961,2.974,2.952,2.973,96
20120701|2012-02-24 13:30,24,2.969,2.976,2.969,2.976,50
20120701|2012-02-24 14:00,24,2.969,2.969,2.967,2.967,20
20120701|2012-02-24 14:30,24,2.965,2.967,2.965,2.965,18
20120701|2012-02-24 15:00,24,2.967,2.967,2.962,2.962,9
20120701|2012-02-24 15:30,24,2.968,2.968,2.968,2.968,1
20120701|2012-02-26 18:00,27,2.955,2.956,2.955,2.956,7
20120701|2012-02-26 18:30,27,2.955,2.955,2.955,2.955,9
20120701|2012-02-26 19:00,27,2.956,2.956,2.956,2.956,1
20120701|2012-02-26 20:00,27,2.947,2.947,2.947,2.947,4
20120701|2012-02-26 20:30,27,2.941,2.941,2.939,2.939,2
20120701|2012-02-26 21:00,27,2.94,2.941,2.938,2.938,3
20120701|2012-02-27 03:00,27,2.95,2.951,2.95,2.951,6
20120701|2012-02-27 04:00,27,2.953,2.953,2.953,2.953,1
20120701|2012-02-27 07:00,27,2.965,2.975,2.956,2.972,9
20120701|2012-02-27 07:30,27,2.972,2.975,2.953,2.953,44
20120701|2012-02-27 08:00,27,2.962,3.006,2.962,2.981,175
20120701|2012-02-27 08:30,27,2.986,2.986,2.93,2.931,146
20120701|2012-02-27 09:00,27,2.931,2.938,2.903,2.907,46
20120701|2012-02-27 09:30,27,2.909,2.916,2.907,2.91,34
20120701|2012-02-27 10:00,27,2.915,2.92,2.909,2.915,84
20120701|2012-02-27 10:30,27,2.915,2.915,2.899,2.905,307
20120701|2012-02-27 11:00,27,2.901,2.906,2.895,2.905,24
20120701|2012-02-27 11:30,27,2.907,2.914,2.907,2.913,49
20120701|2012-02-27 12:00,27,2.916,2.919,2.916,2.919,3
20120701|2012-02-27 12:30,27,2.909,2.909,2.872,2.877,150
20120701|2012-02-27 13:00,27,2.874,2.875,2.868,2.87,189
20120701|2012-02-27 13:30,27,2.872,2.878,2.87,2.875,68
20120701|2012-02-27 14:00,27,2.872,2.875,2.872,2.875,21
20120701|2012-02-27 14:30,27,2.876,2.878,2.874,2.875,10
20120701|2012-02-27 15:30,27,2.878,2.878,2.867,2.87,10
20120701|2012-02-27 16:00,27,2.87,2.87,2.87,2.87,1
20120701|2012-02-28 01:00,28,2.864,2.864,2.864,2.864,2
20120701|2012-02-28 01:30,28,2.864,2.864,2.864,2.864,4
20120701|2012-02-28 02:00,28,2.864,2.873,2.864,2.873,30
20120701|2012-02-28 02:30,28,2.865,2.865,2.865,2.865,8
20120701|2012-02-28 03:00,28,2.866,2.866,2.866,2.866,8
20120701|2012-02-28 03:30,28,2.864,2.864,2.864,2.864,8
20120701|2012-02-28 04:00,28,2.87,2.87,2.87,2.87,4
20120701|2012-02-28 04:30,28,2.87,2.87,2.87,2.87,4
20120701|2012-02-28 05:00,28,2.89,2.89,2.89,2.89,18
20120701|2012-02-28 06:00,28,2.861,2.877,2.861,2.875,11
20120701|2012-02-28 06:30,28,2.85,2.852,2.83,2.83,25
20120701|2012-02-28 07:00,28,2.829,2.835,2.819,2.824,144
20120701|2012-02-28 07:30,28,2.826,2.828,2.815,2.826,96
20120701|2012-02-28 08:00,28,2.827,2.831,2.788,2.794,214
20120701|2012-02-28 08:30,28,2.8,2.801,2.779,2.791,156
20120701|2012-02-28 09:00,28,2.795,2.799,2.787,2.799,40
20120701|2012-02-28 09:30,28,2.798,2.798,2.782,2.787,124
20120701|2012-02-28 10:00,28,2.785,2.797,2.785,2.795,30
20120701|2012-02-28 10:30,28,2.795,2.797,2.786,2.788,246
20120701|2012-02-28 11:00,28,2.788,2.793,2.783,2.791,344
20120701|2012-02-28 11:30,28,2.786,2.793,2.785,2.792,123
20120701|2012-02-28 12:00,28,2.789,2.791,2.779,2.791,395
20120701|2012-02-28 12:30,28,2.781,2.781,2.767,2.777,611
20120701|2012-02-28 13:00,28,2.781,2.786,2.776,2.781,97
20120701|2012-02-28 13:30,28,2.779,2.787,2.779,2.785,49
20120701|2012-02-28 14:00,28,2.784,2.793,2.784,2.791,45
20120701|2012-02-28 14:30,28,2.793,2.794,2.784,2.787,20
20120701|2012-02-28 15:00,28,2.788,2.788,2.788,2.788,1
20120701|2012-02-28 15:30,28,2.794,2.794,2.794,2.794,3
20120701|2012-02-28 17:00,29,2.794,2.794,2.794,2.794,20
20120701|2012-02-28 19:30,29,2.798,2.798,2.798,2.798,1
20120701|2012-02-28 20:00,29,2.798,2.798,2.798,2.798,1
20120701|2012-02-28 22:00,29,2.795,2.795,2.795,2.795,1
20120701|2012-02-29 00:30,29,2.789,2.789,2.789,2.789,6
20120701|2012-02-29 03:00,29,2.779,2.779,2.779,2.779,6
20120701|2012-02-29 03:30,29,2.78,2.78,2.778,2.778,3
20120701|2012-02-29 04:00,29,2.774,2.778,2.774,2.778,4
20120701|2012-02-29 04:30,29,2.78,2.792,2.78,2.787,51
20120701|2012-02-29 05:30,29,2.79,2.79,2.782,2.782,11
20120701|2012-02-29 06:30,29,2.774,2.774,2.774,2.774,15
20120701|2012-02-29 07:00,29,2.799,2.802,2.79,2.79,70
20120701|2012-02-29 07:30,29,2.792,2.793,2.778,2.79,31
20120701|2012-02-29 08:00,29,2.791,2.792,2.775,2.775,205
20120701|2012-02-29 08:30,29,2.777,2.781,2.76,2.764,106
20120701|2012-02-29 09:00,29,2.763,2.78,2.761,2.778,53
20120701|2012-02-29 09:30,29,2.78,2.792,2.778,2.782,59
20120701|2012-02-29 10:00,29,2.78,2.787,2.779,2.78,44
20120701|2012-02-29 10:30,29,2.783,2.79,2.782,2.79,22
20120701|2012-02-29 11:00,29,2.789,2.801,2.786,2.795,130
20120701|2012-02-29 11:30,29,2.794,2.812,2.794,2.809,201
20120701|2012-02-29 12:00,29,2.809,2.844,2.806,2.838,149
20120701|2012-02-29 12:30,29,2.837,2.858,2.823,2.832,148
20120701|2012-02-29 13:00,29,2.833,2.856,2.826,2.847,347
20120701|2012-02-29 13:30,29,2.846,2.846,2.844,2.845,21
20120701|2012-02-29 14:00,29,2.837,2.837,2.83,2.83,14
20120701|2012-02-29 14:30,29,2.829,2.831,2.828,2.831,25
20120701|2012-02-29 15:00,29,2.827,2.827,2.825,2.825,10
20120701|2012-02-29 18:00,1,2.833,2.834,2.833,2.834,8
20120701|2012-02-29 19:30,1,2.834,2.834,2.834,2.834,1
20120701|2012-02-29 21:30,1,2.836,2.837,2.836,2.836,15
20120701|2012-02-29 22:00,1,2.829,2.83,2.829,2.83,5
20120701|2012-02-29 22:30,1,2.829,2.829,2.825,2.825,6
20120701|2012-03-01 01:00,1,2.833,2.833,2.833,2.833,5
20120701|2012-03-01 04:30,1,2.83,2.83,2.83,2.83,2
20120701|2012-03-01 05:00,1,2.826,2.826,2.826,2.826,1
20120701|2012-03-01 05:30,1,2.806,2.806,2.803,2.803,5
20120701|2012-03-01 06:00,1,2.803,2.803,2.803,2.803,1
20120701|2012-03-01 06:30,1,2.789,2.797,2.789,2.797,24
20120701|2012-03-01 07:00,1,2.787,2.797,2.787,2.791,14
20120701|2012-03-01 07:30,1,2.786,2.792,2.786,2.792,2
20120701|2012-03-01 08:00,1,2.802,2.804,2.788,2.795,171
20120701|2012-03-01 08:30,1,2.795,2.799,2.787,2.79,120
20120701|2012-03-01 09:00,1,2.79,2.796,2.779,2.783,135
20120701|2012-03-01 09:30,1,2.766,2.766,2.722,2.725,347
20120701|2012-03-01 10:00,1,2.735,2.745,2.725,2.733,85
20120701|2012-03-01 10:30,1,2.729,2.741,2.723,2.739,58
20120701|2012-03-01 11:00,1,2.74,2.743,2.735,2.736,61
20120701|2012-03-01 11:30,1,2.741,2.747,2.74,2.74,20
20120701|2012-03-01 12:00,1,2.743,2.752,2.743,2.752,26
20120701|2012-03-01 12:30,1,2.753,2.76,2.747,2.748,51
20120701|2012-03-01 13:00,1,2.751,2.757,2.743,2.748,89
20120701|2012-03-01 13:30,1,2.749,2.752,2.749,2.752,16
20120701|2012-03-01 14:00,1,2.75,2.758,2.75,2.758,20
20120701|2012-03-01 14:30,1,2.75,2.75,2.743,2.743,4
20120701|2012-03-01 15:00,1,2.765,2.765,2.765,2.765,7
20120701|2012-03-01 15:30,1,2.764,2.764,2.764,2.764,2
20120701|2012-03-01 16:00,1,2.76,2.767,2.76,2.767,3
20120701|2012-03-01 22:30,2,2.758,2.758,2.758,2.758,2
20120701|2012-03-02 01:00,2,2.757,2.757,2.757,2.757,1
20120701|2012-03-02 01:30,2,2.753,2.753,2.753,2.753,1
20120701|2012-03-02 02:30,2,2.75,2.751,2.75,2.751,3
20120701|2012-03-02 03:30,2,2.751,2.751,2.751,2.751,1
20120701|2012-03-02 04:00,2,2.752,2.753,2.752,2.753,4
20120701|2012-03-02 04:30,2,2.754,2.754,2.754,2.754,1
20120701|2012-03-02 06:00,2,2.764,2.764,2.764,2.764,1
20120701|2012-03-02 06:30,2,2.765,2.778,2.764,2.764,12
20120701|2012-03-02 07:00,2,2.78,2.78,2.762,2.767,48
20120701|2012-03-02 07:30,2,2.766,2.77,2.761,2.766,30
20120701|2012-03-02 08:00,2,2.768,2.774,2.763,2.772,549
20120701|2012-03-02 08:30,2,2.77,2.785,2.77,2.778,62
20120701|2012-03-02 09:00,2,2.778,2.782,2.766,2.768,25
20120701|2012-03-02 09:30,2,2.769,2.773,2.767,2.767,76
20120701|2012-03-02 10:00,2,2.765,2.778,2.763,2.774,78
20120701|2012-03-02 10:30,2,2.773,2.778,2.77,2.77,54
20120701|2012-03-02 11:00,2,2.771,2.772,2.764,2.77,19
20120701|2012-03-02 11:30,2,2.769,2.769,2.763,2.768,35
20120701|2012-03-02 12:00,2,2.768,2.77,2.763,2.764,56
20120701|2012-03-02 12:30,2,2.767,2.775,2.767,2.773,33
20120701|2012-03-02 13:00,2,2.779,2.779,2.762,2.769,122
20120701|2012-03-02 13:30,2,2.772,2.773,2.759,2.759,14
20120701|2012-03-02 14:00,2,2.763,2.763,2.763,2.763,15
20120701|2012-03-02 14:30,2,2.761,2.761,2.759,2.759,249
20120701|2012-03-02 15:00,2,2.751,2.751,2.751,2.751,1
20120701|2012-03-02 16:00,2,2.752,2.752,2.752,2.752,1
20120701|2012-03-04 17:00,5,2.75,2.75,2.7,2.73,32
20120701|2012-03-04 17:30,5,2.734,2.734,2.734,2.734,3
20120701|2012-03-04 18:00,5,2.728,2.728,2.728,2.728,1
20120701|2012-03-04 20:00,5,2.73,2.73,2.727,2.727,3
20120701|2012-03-04 21:00,5,2.727,2.727,2.727,2.727,5
20120701|2012-03-04 21:30,5,2.727,2.727,2.727,2.727,5
20120701|2012-03-05 01:30,5,2.73,2.73,2.73,2.73,1
20120701|2012-03-05 02:30,5,2.73,2.73,2.729,2.729,2
20120701|2012-03-05 03:00,5,2.724,2.724,2.724,2.724,4
20120701|2012-03-05 04:30,5,2.72,2.72,2.713,2.713,2
20120701|2012-03-05 06:00,5,2.711,2.712,2.711,2.712,3
20120701|2012-03-05 06:30,5,2.712,2.712,2.681,2.682,58
20120701|2012-03-05 07:00,5,2.683,2.692,2.67,2.688,46
20120701|2012-03-05 07:30,5,2.689,2.694,2.683,2.683,29
20120701|2012-03-05 08:00,5,2.681,2.684,2.672,2.672,116
20120701|2012-03-05 08:30,5,2.679,2.684,2.673,2.684,35
20120701|2012-03-05 09:00,5,2.686,2.69,2.68,2.68,57
20120701|2012-03-05 09:30,5,2.68,2.684,2.68,2.68,12
20120701|2012-03-05 10:00,5,2.673,2.674,2.666,2.671,64
20120701|2012-03-05 10:30,5,2.67,2.677,2.667,2.675,57
20120701|2012-03-05 11:00,5,2.675,2.677,2.665,2.668,43
20120701|2012-03-05 11:30,5,2.667,2.667,2.658,2.662,357
20120701|2012-03-05 12:00,5,2.662,2.668,2.659,2.668,58
20120701|2012-03-05 12:30,5,2.675,2.675,2.661,2.663,46
20120701|2012-03-05 13:00,5,2.666,2.666,2.652,2.661,232
20120701|2012-03-05 13:30,5,2.659,2.664,2.659,2.663,34
20120701|2012-03-05 14:00,5,2.663,2.665,2.663,2.665,38
20120701|2012-03-05 14:30,5,2.663,2.663,2.66,2.66,12
20120701|2012-03-05 15:00,5,2.655,2.655,2.649,2.649,21
20120701|2012-03-05 15:30,5,2.653,2.654,2.652,2.652,3
20120701|2012-03-05 18:30,6,2.656,2.656,2.656,2.656,1
20120701|2012-03-05 20:30,6,2.65,2.65,2.65,2.65,1
20120701|2012-03-05 21:30,6,2.65,2.65,2.65,2.65,2
20120701|2012-03-05 23:00,6,2.65,2.65,2.65,2.65,1
20120701|2012-03-06 03:00,6,2.65,2.65,2.65,2.65,1
20120701|2012-03-06 03:30,6,2.656,2.656,2.656,2.656,1
20120701|2012-03-06 04:30,6,2.652,2.652,2.651,2.651,3
20120701|2012-03-06 05:00,6,2.645,2.659,2.645,2.658,8
20120701|2012-03-06 06:30,6,2.663,2.663,2.655,2.655,9
20120701|2012-03-06 07:00,6,2.656,2.658,2.651,2.653,13
20120701|2012-03-06 07:30,6,2.66,2.663,2.645,2.645,33
20120701|2012-03-06 08:00,6,2.653,2.672,2.653,2.671,95
20120701|2012-03-06 08:30,6,2.67,2.681,2.662,2.662,109
20120701|2012-03-06 09:00,6,2.665,2.669,2.661,2.662,93
20120701|2012-03-06 09:30,6,2.66,2.66,2.64,2.64,97
20120701|2012-03-06 10:00,6,2.641,2.648,2.637,2.644,161
20120701|2012-03-06 10:30,6,2.648,2.652,2.639,2.648,68
20120701|2012-03-06 11:00,6,2.653,2.659,2.649,2.649,85
20120701|2012-03-06 11:30,6,2.646,2.647,2.64,2.64,114
20120701|2012-03-06 12:00,6,2.642,2.642,2.635,2.639,39
20120701|2012-03-06 12:30,6,2.64,2.646,2.637,2.637,141
20120701|2012-03-06 13:00,6,2.637,2.642,2.632,2.634,156
20120701|2012-03-06 13:30,6,2.633,2.635,2.629,2.631,5
20120701|2012-03-06 14:00,6,2.628,2.628,2.628,2.628,1
20120701|2012-03-06 14:30,6,2.631,2.631,2.629,2.63,16
20120701|2012-03-06 15:00,6,2.631,2.631,2.628,2.628,7
20120701|2012-03-06 15:30,6,2.628,2.628,2.619,2.621,14
20120701|2012-03-06 16:00,6,2.619,2.621,2.619,2.621,3
20120701|2012-03-06 17:30,7,2.612,2.612,2.612,2.612,1
20120701|2012-03-06 18:00,7,2.613,2.613,2.613,2.613,1
20120701|2012-03-06 20:30,7,2.617,2.617,2.614,2.614,6
20120701|2012-03-06 21:30,7,2.618,2.618,2.617,2.617,6
20120701|2012-03-06 22:00,7,2.618,2.618,2.618,2.618,1
20120701|2012-03-07 01:00,7,2.607,2.607,2.607,2.607,2
20120701|2012-03-07 01:30,7,2.607,2.607,2.607,2.607,18
20120701|2012-03-07 02:00,7,2.607,2.607,2.607,2.607,20
20120701|2012-03-07 02:30,7,2.607,2.607,2.607,2.607,9
20120701|2012-03-07 03:00,7,2.602,2.602,2.602,2.602,1
20120701|2012-03-07 04:00,7,2.607,2.607,2.607,2.607,11
20120701|2012-03-07 04:30,7,2.607,2.607,2.602,2.602,17
20120701|2012-03-07 05:00,7,2.602,2.602,2.6,2.602,23
20120701|2012-03-07 05:30,7,2.6,2.6,2.6,2.6,10
20120701|2012-03-07 06:00,7,2.6,2.6,2.585,2.585,47
20120701|2012-03-07 06:30,7,2.586,2.592,2.586,2.59,52
20120701|2012-03-07 07:00,7,2.587,2.589,2.582,2.583,45
20120701|2012-03-07 07:30,7,2.585,2.591,2.57,2.571,101
20120701|2012-03-07 08:00,7,2.569,2.572,2.557,2.559,176
20120701|2012-03-07 08:30,7,2.562,2.563,2.552,2.556,87
20120701|2012-03-07 09:00,7,2.558,2.579,2.556,2.572,177
20120701|2012-03-07 09:30,7,2.576,2.598,2.576,2.584,86
20120701|2012-03-07 10:00,7,2.581,2.588,2.581,2.588,105
20120701|2012-03-07 10:30,7,2.586,2.59,2.581,2.59,86
20120701|2012-03-07 11:00,7,2.59,2.592,2.58,2.582,145
20120701|2012-03-07 11:30,7,2.581,2.583,2.578,2.582,134
20120701|2012-03-07 12:00,7,2.584,2.586,2.573,2.58,178
20120701|2012-03-07 12:30,7,2.58,2.584,2.576,2.579,43
20120701|2012-03-07 13:00,7,2.579,2.591,2.57,2.571,284
20120701|2012-03-07 13:30,7,2.573,2.581,2.57,2.58,54
20120701|2012-03-07 14:00,7,2.583,2.583,2.581,2.581,26
20120701|2012-03-07 14:30,7,2.58,2.582,2.58,2.582,6
20120701|2012-03-07 15:00,7,2.58,2.585,2.58,2.584,57
20120701|2012-03-07 15:30,7,2.582,2.582,2.582,2.582,1
20120701|2012-03-07 16:00,7,2.581,2.581,2.581,2.581,1
20120701|2012-03-08 00:30,8,2.577,2.577,2.577,2.577,1
20120701|2012-03-08 02:00,8,2.577,2.577,2.575,2.575,7
20120701|2012-03-08 05:30,8,2.585,2.585,2.565,2.565,2
20120701|2012-03-08 06:00,8,2.572,2.58,2.572,2.579,5
20120701|2012-03-08 06:30,8,2.58,2.582,2.576,2.576,13
20120701|2012-03-08 07:00,8,2.583,2.583,2.57,2.57,13
20120701|2012-03-08 07:30,8,2.569,2.587,2.568,2.572,42
20120701|2012-03-08 08:00,8,2.566,2.57,2.56,2.563,291
20120701|2012-03-08 08:30,8,2.56,2.581,2.56,2.578,68
20120701|2012-03-08 09:00,8,2.576,2.595,2.573,2.59,210
20120701|2012-03-08 09:30,8,2.55,2.554,2.524,2.528,236
20120701|2012-03-08 10:00,8,2.53,2.546,2.525,2.527,71
20120701|2012-03-08 10:30,8,2.526,2.526,2.518,2.526,84
20120701|2012-03-08 11:00,8,2.524,2.531,2.519,2.53,70
20120701|2012-03-08 11:30,8,2.528,2.534,2.523,2.534,52
20120701|2012-03-08 12:00,8,2.538,2.543,2.533,2.537,63
20120701|2012-03-08 12:30,8,2.534,2.558,2.529,2.553,85
20120701|2012-03-08 13:00,8,2.552,2.561,2.546,2.558,177
20120701|2012-03-08 13:30,8,2.557,2.566,2.557,2.566,192
20120701|2012-03-08 14:00,8,2.566,2.581,2.566,2.581,71
20120701|2012-03-08 14:30,8,2.584,2.591,2.583,2.586,47
20120701|2012-03-08 15:00,8,2.58,2.58,2.58,2.58,1
20120701|2012-03-08 15:30,8,2.578,2.58,2.575,2.575,13
20120701|2012-03-08 21:00,9,2.59,2.59,2.59,2.59,4
20120701|2012-03-08 21:30,9,2.59,2.59,2.59,2.59,1
20120701|2012-03-08 22:30,9,2.571,2.571,2.571,2.571,2
20120701|2012-03-08 23:00,9,2.579,2.579,2.579,2.579,3
20120701|2012-03-09 00:00,9,2.571,2.571,2.568,2.568,3
20120701|2012-03-09 00:30,9,2.565,2.565,2.562,2.562,2
20120701|2012-03-09 01:00,9,2.559,2.559,2.555,2.555,9
20120701|2012-03-09 01:30,9,2.552,2.556,2.552,2.556,7
20120701|2012-03-09 02:00,9,2.552,2.553,2.552,2.552,91
20120701|2012-03-09 06:30,9,2.583,2.584,2.583,2.583,9
20120701|2012-03-09 07:00,9,2.583,2.586,2.582,2.585,62
20120701|2012-03-09 07:30,9,2.584,2.584,2.564,2.582,45
20120701|2012-03-09 08:00,9,2.582,2.588,2.568,2.573,265
20120701|2012-03-09 08:30,9,2.57,2.576,2.565,2.568,211
20120701|2012-03-09 09:00,9,2.568,2.576,2.549,2.554,196
20120701|2012-03-09 09:30,9,2.553,2.568,2.552,2.559,27
20120701|2012-03-09 10:00,9,2.561,2.567,2.554,2.565,90
20120701|2012-03-09 10:30,9,2.564,2.617,2.564,2.615,263
20120701|2012-03-09 11:00,9,2.61,2.613,2.593,2.595,88
20120701|2012-03-09 11:30,9,2.594,2.608,2.594,2.598,66
20120701|2012-03-09 12:00,9,2.599,2.61,2.594,2.599,31
20120701|2012-03-09 12:30,9,2.595,2.601,2.593,2.6,14
20120701|2012-03-09 13:00,9,2.597,2.617,2.596,2.613,144
20120701|2012-03-09 13:30,9,2.608,2.615,2.605,2.613,26
20120701|2012-03-09 14:00,9,2.612,2.613,2.608,2.613,16
20120701|2012-03-09 14:30,9,2.613,2.613,2.602,2.602,48
20120701|2012-03-09 15:00,9,2.604,2.607,2.603,2.607,3
20120701|2012-03-09 15:30,9,2.608,2.608,2.608,2.608,1
20120701|2012-03-11 17:30,12,2.581,2.584,2.581,2.584,7
20120701|2012-03-11 21:30,12,2.571,2.571,2.571,2.571,1
20120701|2012-03-11 22:30,12,2.575,2.575,2.575,2.575,1
20120701|2012-03-11 23:30,12,2.572,2.573,2.572,2.573,5
20120701|2012-03-12 01:30,12,2.577,2.577,2.577,2.577,13
20120701|2012-03-12 02:30,12,2.568,2.568,2.567,2.567,20
20120701|2012-03-12 03:00,12,2.57,2.574,2.569,2.574,6
20120701|2012-03-12 03:30,12,2.572,2.576,2.572,2.575,16
20120701|2012-03-12 04:00,12,2.576,2.577,2.573,2.573,65
20120701|2012-03-12 06:00,12,2.563,2.564,2.562,2.562,42
20120701|2012-03-12 06:30,12,2.566,2.566,2.566,2.566,1
20120701|2012-03-12 07:00,12,2.56,2.562,2.555,2.562,24
20120701|2012-03-12 07:30,12,2.569,2.577,2.564,2.569,25
20120701|2012-03-12 08:00,12,2.567,2.569,2.553,2.556,163
20120701|2012-03-12 08:30,12,2.561,2.561,2.556,2.556,66
20120701|2012-03-12 09:00,12,2.557,2.564,2.55,2.551,58
20120701|2012-03-12 09:30,12,2.551,2.553,2.537,2.537,102
20120701|2012-03-12 10:00,12,2.535,2.541,2.531,2.536,138
20120701|2012-03-12 10:30,12,2.536,2.542,2.53,2.542,96
20120701|2012-03-12 11:00,12,2.537,2.543,2.536,2.54,23
20120701|2012-03-12 11:30,12,2.542,2.543,2.536,2.541,25
20120701|2012-03-12 12:00,12,2.537,2.54,2.534,2.539,45
20120701|2012-03-12 12:30,12,2.543,2.552,2.54,2.548,40
20120701|2012-03-12 13:00,12,2.546,2.572,2.543,2.569,219
20120701|2012-03-12 13:30,12,2.569,2.569,2.562,2.563,15
20120701|2012-03-12 14:00,12,2.562,2.565,2.562,2.565,25
20120701|2012-03-12 14:30,12,2.561,2.561,2.557,2.558,5
20120701|2012-03-12 15:00,12,2.563,2.563,2.563,2.563,8
20120701|2012-03-12 15:30,12,2.563,2.563,2.563,2.563,3
20120701|2012-03-12 19:30,13,2.507,2.538,2.507,2.538,3
20120701|2012-03-12 20:30,13,2.545,2.56,2.545,2.56,3
20120701|2012-03-12 21:00,13,2.563,2.563,2.563,2.563,1
20120701|2012-03-13 00:30,13,2.565,2.565,2.565,2.565,1
20120701|2012-03-13 01:00,13,2.565,2.565,2.562,2.562,4
20120701|2012-03-13 02:00,13,2.565,2.565,2.562,2.562,12
20120701|2012-03-13 02:30,13,2.562,2.562,2.56,2.56,14
20120701|2012-03-13 03:00,13,2.56,2.56,2.56,2.56,2
20120701|2012-03-13 03:30,13,2.556,2.556,2.555,2.555,15
20120701|2012-03-13 04:00,13,2.556,2.556,2.555,2.555,4
20120701|2012-03-13 04:30,13,2.559,2.559,2.554,2.555,29
20120701|2012-03-13 05:00,13,2.554,2.572,2.554,2.572,81
20120701|2012-03-13 05:30,13,2.576,2.581,2.575,2.575,9
20120701|2012-03-13 06:00,13,2.577,2.577,2.577,2.577,4
20120701|2012-03-13 07:00,13,2.569,2.573,2.564,2.573,18
20120701|2012-03-13 07:30,13,2.574,2.574,2.546,2.553,46
20120701|2012-03-13 08:00,13,2.552,2.552,2.511,2.529,264
20120701|2012-03-13 08:30,13,2.529,2.53,2.517,2.523,122
20120701|2012-03-13 09:00,13,2.523,2.523,2.512,2.521,55
20120701|2012-03-13 09:30,13,2.521,2.526,2.52,2.52,58
20120701|2012-03-13 10:00,13,2.523,2.525,2.518,2.521,84
20120701|2012-03-13 10:30,13,2.521,2.521,2.514,2.516,84
20120701|2012-03-13 11:00,13,2.514,2.524,2.511,2.524,62
20120701|2012-03-13 11:30,13,2.522,2.523,2.515,2.515,56
20120701|2012-03-13 12:00,13,2.516,2.524,2.515,2.523,33
20120701|2012-03-13 12:30,13,2.523,2.539,2.522,2.534,200
20120701|2012-03-13 13:00,13,2.534,2.611,2.534,2.611,731
20120701|2012-03-13 13:30,13,2.61,2.633,2.607,2.622,185
20120701|2012-03-13 14:00,13,2.626,2.63,2.626,2.627,24
20120701|2012-03-13 14:30,13,2.631,2.631,2.631,2.631,11
20120701|2012-03-13 15:00,13,2.627,2.632,2.627,2.63,70
20120701|2012-03-13 15:30,13,2.631,2.632,2.631,2.631,5
20120701|2012-03-13 18:30,14,2.621,2.621,2.621,2.621,1
20120701|2012-03-13 19:00,14,2.617,2.617,2.617,2.617,3
20120701|2012-03-13 19:30,14,2.617,2.617,2.617,2.617,1
20120701|2012-03-13 21:00,14,2.605,2.605,2.605,2.605,2
20120701|2012-03-14 00:30,14,2.585,2.585,2.584,2.584,10
20120701|2012-03-14 01:00,14,2.588,2.588,2.588,2.588,2
20120701|2012-03-14 01:30,14,2.581,2.581,2.58,2.58,15
20120701|2012-03-14 02:00,14,2.58,2.581,2.579,2.58,22
20120701|2012-03-14 02:30,14,2.579,2.581,2.579,2.579,27
20120701|2012-03-14 03:00,14,2.579,2.579,2.577,2.577,20
20120701|2012-03-14 03:30,14,2.578,2.578,2.572,2.572,41
20120701|2012-03-14 04:00,14,2.571,2.572,2.57,2.57,38
20120701|2012-03-14 04:30,14,2.584,2.587,2.584,2.587,4
20120701|2012-03-14 05:00,14,2.582,2.582,2.577,2.577,2
20120701|2012-03-14 06:00,14,2.582,2.587,2.582,2.585,27
20120701|2012-03-14 06:30,14,2.583,2.593,2.583,2.593,8
20120701|2012-03-14 07:00,14,2.597,2.63,2.595,2.628,118
20120701|2012-03-14 07:30,14,2.609,2.612,2.568,2.582,183
20120701|2012-03-14 08:00,14,2.575,2.624,2.562,2.619,349
20120701|2012-03-14 08:30,14,2.619,2.668,2.611,2.62,292
20120701|2012-03-14 09:00,14,2.613,2.631,2.612,2.631,41
20120701|2012-03-14 09:30,14,2.637,2.637,2.616,2.616,27
20120701|2012-03-14 10:00,14,2.614,2.62,2.605,2.615,32
20120701|2012-03-14 10:30,14,2.617,2.619,2.606,2.608,60
20120701|2012-03-14 11:00,14,2.609,2.615,2.598,2.613,73
20120701|2012-03-14 11:30,14,2.612,2.633,2.612,2.627,78
20120701|2012-03-14 12:00,14,2.633,2.647,2.633,2.645,115
20120701|2012-03-14 12:30,14,2.648,2.654,2.622,2.625,351
20120701|2012-03-14 13:00,14,2.623,2.638,2.623,2.624,186
20120701|2012-03-14 13:30,14,2.624,2.626,2.622,2.622,33
20120701|2012-03-14 14:00,14,2.626,2.626,2.626,2.626,10
20120701|2012-03-14 14:30,14,2.619,2.626,2.618,2.624,69
20120701|2012-03-14 15:00,14,2.627,2.629,2.627,2.629,2
20120701|2012-03-14 16:00,14,2.629,2.629,2.629,2.629,1
20120701|2012-03-14 17:30,15,2.622,2.622,2.618,2.618,2
20120701|2012-03-14 18:00,15,2.618,2.618,2.618,2.618,1
20120701|2012-03-14 18:30,15,2.612,2.612,2.612,2.612,1
20120701|2012-03-14 20:00,15,2.61,2.61,2.61,2.61,1
20120701|2012-03-14 21:30,15,2.597,2.597,2.597,2.597,3
20120701|2012-03-14 22:00,15,2.603,2.603,2.603,2.603,2
20120701|2012-03-15 00:30,15,2.608,2.608,2.607,2.607,6
20120701|2012-03-15 01:00,15,2.61,2.61,2.609,2.609,8
20120701|2012-03-15 01:30,15,2.605,2.605,2.603,2.604,14
20120701|2012-03-15 02:00,15,2.596,2.604,2.595,2.601,46
20120701|2012-03-15 02:30,15,2.599,2.599,2.599,2.599,24
20120701|2012-03-15 03:30,15,2.602,2.602,2.599,2.599,45
20120701|2012-03-15 04:00,15,2.6,2.6,2.596,2.596,8
20120701|2012-03-15 04:30,15,2.596,2.596,2.596,2.596,2
20120701|2012-03-15 05:00,15,2.596,2.596,2.596,2.596,8
20120701|2012-03-15 05:30,15,2.596,2.596,2.594,2.594,158
20120701|2012-03-15 06:30,15,2.596,2.6,2.596,2.598,7
20120701|2012-03-15 07:00,15,2.606,2.609,2.599,2.603,28
20120701|2012-03-15 07:30,15,2.598,2.6,2.587,2.596,59
20120701|2012-03-15 08:00,15,2.596,2.608,2.585,2.606,282
20120701|2012-03-15 08:30,15,2.603,2.61,2.595,2.608,87
20120701|2012-03-15 09:00,15,2.609,2.636,2.606,2.636,71
20120701|2012-03-15 09:30,15,2.653,2.666,2.628,2.645,154
20120701|2012-03-15 10:00,15,2.652,2.655,2.636,2.636,50
20120701|2012-03-15 10:30,15,2.641,2.652,2.634,2.649,114
20120701|2012-03-15 11:00,15,2.652,2.654,2.637,2.647,37
20120701|2012-03-15 11:30,15,2.646,2.646,2.633,2.641,40
20120701|2012-03-15 12:00,15,2.641,2.641,2.632,2.635,130
20120701|2012-03-15 12:30,15,2.634,2.634,2.628,2.629,85
20120701|2012-03-15 13:00,15,2.628,2.654,2.627,2.635,111
20120701|2012-03-15 13:30,15,2.635,2.635,2.622,2.623,56
20120701|2012-03-15 14:00,15,2.622,2.625,2.622,2.625,2
20120701|2012-03-15 14:30,15,2.621,2.621,2.613,2.613,11
20120701|2012-03-15 15:00,15,2.62,2.62,2.62,2.62,8
20120701|2012-03-15 15:30,15,2.613,2.613,2.613,2.613,1
20120701|2012-03-16 01:30,16,2.622,2.622,2.622,2.622,7
20120701|2012-03-16 02:00,16,2.622,2.622,2.622,2.622,4
20120701|2012-03-16 03:00,16,2.621,2.621,2.618,2.618,19
20120701|2012-03-16 05:30,16,2.614,2.614,2.613,2.613,5
20120701|2012-03-16 07:00,16,2.607,2.616,2.607,2.615,9
20120701|2012-03-16 07:30,16,2.611,2.639,2.604,2.633,81
20120701|2012-03-16 08:00,16,2.632,2.648,2.62,2.648,244
20120701|2012-03-16 08:30,16,2.645,2.652,2.638,2.643,57
20120701|2012-03-16 09:00,16,2.637,2.64,2.626,2.64,50
20120701|2012-03-16 09:30,16,2.644,2.648,2.638,2.648,26
20120701|2012-03-16 10:00,16,2.651,2.656,2.646,2.65,41
20120701|2012-03-16 10:30,16,2.652,2.657,2.648,2.65,136
20120701|2012-03-16 11:00,16,2.649,2.652,2.643,2.644,86
20120701|2012-03-16 11:30,16,2.646,2.646,2.637,2.639,73
20120701|2012-03-16 12:00,16,2.644,2.644,2.63,2.637,40
20120701|2012-03-16 12:30,16,2.64,2.643,2.638,2.64,51
20120701|2012-03-16 13:00,16,2.644,2.647,2.635,2.641,205
20120701|2012-03-16 13:30,16,2.642,2.656,2.639,2.656,177
20120701|2012-03-16 14:00,16,2.651,2.656,2.651,2.654,11
20120701|2012-03-16 14:30,16,2.652,2.653,2.652,2.653,2
20120701|2012-03-16 15:00,16,2.656,2.656,2.656,2.656,1
20120701|2012-03-19 03:30,19,2.626,2.626,2.626,2.626,1
20120701|2012-03-19 07:00,19,2.632,2.637,2.632,2.637,24
20120701|2012-03-19 07:30,19,2.627,2.628,2.623,2.627,51
20120701|2012-03-19 08:00,19,2.623,2.634,2.603,2.627,435
20120701|2012-03-19 08:30,19,2.629,2.632,2.619,2.631,91
20120701|2012-03-19 09:00,19,2.628,2.705,2.628,2.698,331
20120701|2012-03-19 09:30,19,2.696,2.699,2.684,2.69,91
20120701|2012-03-19 10:00,19,2.681,2.688,2.679,2.679,75
20120701|2012-03-19 10:30,19,2.675,2.682,2.675,2.678,39
20120701|2012-03-19 11:00,19,2.68,2.685,2.677,2.681,34
20120701|2012-03-19 11:30,19,2.69,2.691,2.684,2.685,5
20120701|2012-03-19 12:00,19,2.685,2.685,2.68,2.683,12
20120701|2012-03-19 12:30,19,2.685,2.685,2.677,2.678,31
20120701|2012-03-19 13:00,19,2.674,2.676,2.658,2.673,73
20120701|2012-03-19 13:30,19,2.671,2.672,2.668,2.67,31
20120701|2012-03-19 14:00,19,2.67,2.671,2.668,2.669,7
20120701|2012-03-19 14:30,19,2.666,2.666,2.666,2.666,4
20120701|2012-03-19 15:00,19,2.664,2.664,2.663,2.663,7
20120701|2012-03-19 16:00,19,2.659,2.659,2.659,2.659,1
20120701|2012-03-19 17:00,20,2.66,2.66,2.66,2.66,2
20120701|2012-03-20 01:30,20,2.67,2.67,2.67,2.67,1
20120701|2012-03-20 04:30,20,2.664,2.664,2.664,2.664,15
20120701|2012-03-20 06:00,20,2.664,2.67,2.664,2.67,15
20120701|2012-03-20 06:30,20,2.679,2.679,2.679,2.679,10
20120701|2012-03-20 07:00,20,2.681,2.682,2.67,2.67,37
20120701|2012-03-20 07:30,20,2.67,2.677,2.665,2.665,29
20120701|2012-03-20 08:00,20,2.66,2.667,2.64,2.644,135
20120701|2012-03-20 08:30,20,2.656,2.668,2.656,2.657,120
20120701|2012-03-20 09:00,20,2.654,2.656,2.634,2.637,46
20120701|2012-03-20 09:30,20,2.635,2.65,2.628,2.641,142
20120701|2012-03-20 10:00,20,2.641,2.641,2.631,2.632,74
20120701|2012-03-20 10:30,20,2.63,2.643,2.63,2.639,138
20120701|2012-03-20 11:00,20,2.64,2.642,2.637,2.642,58
20120701|2012-03-20 11:30,20,2.642,2.653,2.638,2.644,76
20120701|2012-03-20 12:00,20,2.648,2.658,2.64,2.652,490
20120701|2012-03-20 12:30,20,2.645,2.659,2.645,2.656,125
20120701|2012-03-20 13:00,20,2.657,2.659,2.637,2.638,71
20120701|2012-03-20 13:30,20,2.639,2.639,2.634,2.635,51
20120701|2012-03-20 14:00,20,2.638,2.638,2.638,2.638,8
20120701|2012-03-20 14:30,20,2.634,2.634,2.633,2.633,3
20120701|2012-03-20 15:00,20,2.634,2.634,2.634,2.634,1
20120701|2012-03-20 17:30,21,2.62,2.62,2.62,2.62,1
20120701|2012-03-20 18:30,21,2.624,2.624,2.624,2.624,1
20120701|2012-03-21 07:00,21,2.628,2.628,2.626,2.626,2
20120701|2012-03-21 07:30,21,2.63,2.63,2.62,2.62,14
20120701|2012-03-21 08:00,21,2.609,2.618,2.596,2.615,261
20120701|2012-03-21 08:30,21,2.613,2.615,2.602,2.607,164
20120701|2012-03-21 09:00,21,2.607,2.617,2.607,2.608,67
20120701|2012-03-21 09:30,21,2.612,2.618,2.61,2.611,103
20120701|2012-03-21 10:00,21,2.61,2.611,2.607,2.61,146
20120701|2012-03-21 10:30,21,2.611,2.616,2.607,2.614,114
20120701|2012-03-21 11:00,21,2.63,2.634,2.623,2.628,130
20120701|2012-03-21 11:30,21,2.628,2.628,2.619,2.622,82
20120701|2012-03-21 12:00,21,2.622,2.625,2.622,2.624,37
20120701|2012-03-21 12:30,21,2.624,2.634,2.624,2.634,12
20120701|2012-03-21 13:00,21,2.634,2.659,2.632,2.652,178
20120701|2012-03-21 13:30,21,2.651,2.655,2.648,2.653,88
20120701|2012-03-21 14:00,21,2.648,2.65,2.643,2.65,53
20120701|2012-03-21 14:30,21,2.646,2.646,2.646,2.646,21
20120701|2012-03-21 15:00,21,2.642,2.645,2.642,2.643,21
20120701|2012-03-21 15:30,21,2.643,2.644,2.641,2.644,21
20120701|2012-03-22 03:30,22,2.637,2.637,2.637,2.637,1
20120701|2012-03-22 06:30,22,2.659,2.664,2.658,2.663,14
20120701|2012-03-22 07:30,22,2.654,2.658,2.637,2.637,40
20120701|2012-03-22 08:00,22,2.64,2.651,2.627,2.63,455
20120701|2012-03-22 08:30,22,2.623,2.63,2.621,2.621,38
20120701|2012-03-22 09:00,22,2.628,2.628,2.602,2.607,266
20120701|2012-03-22 09:30,22,2.552,2.604,2.552,2.599,232
20120701|2012-03-22 10:00,22,2.601,2.601,2.585,2.593,25
20120701|2012-03-22 10:30,22,2.596,2.603,2.595,2.596,95
20120701|2012-03-22 11:00,22,2.596,2.61,2.596,2.609,272
20120701|2012-03-22 11:30,22,2.61,2.625,2.602,2.604,139
20120701|2012-03-22 12:00,22,2.602,2.603,2.6,2.6,23
20120701|2012-03-22 12:30,22,2.6,2.605,2.597,2.597,18
20120701|2012-03-22 13:00,22,2.59,2.592,2.581,2.582,117
20120701|2012-03-22 13:30,22,2.583,2.584,2.581,2.581,89
20120701|2012-03-22 14:00,22,2.579,2.579,2.576,2.579,75
20120701|2012-03-22 14:30,22,2.579,2.579,2.574,2.577,11
20120701|2012-03-22 15:00,22,2.578,2.579,2.578,2.579,9
20120701|2012-03-22 15:30,22,2.581,2.581,2.579,2.579,7
20120701|2012-03-22 22:30,23,2.576,2.576,2.575,2.575,3
20120701|2012-03-23 03:30,23,2.599,2.599,2.599,2.599,1
20120701|2012-03-23 04:00,23,2.601,2.601,2.6,2.6,25
20120701|2012-03-23 04:30,23,2.599,2.599,2.599,2.599,4
20120701|2012-03-23 05:30,23,2.591,2.591,2.588,2.59,8
20120701|2012-03-23 06:30,23,2.58,2.586,2.58,2.586,21
20120701|2012-03-23 07:00,23,2.587,2.594,2.584,2.584,15
20120701|2012-03-23 07:30,23,2.586,2.597,2.586,2.595,29
20120701|2012-03-23 08:00,23,2.59,2.62,2.59,2.614,419
20120701|2012-03-23 08:30,23,2.614,2.616,2.604,2.604,70
20120701|2012-03-23 09:00,23,2.611,2.616,2.609,2.616,35
20120701|2012-03-23 09:30,23,2.618,2.627,2.618,2.621,102
20120701|2012-03-23 10:00,23,2.62,2.625,2.613,2.617,23
20120701|2012-03-23 10:30,23,2.621,2.623,2.616,2.621,20
20120701|2012-03-23 11:00,23,2.62,2.62,2.612,2.616,35
20120701|2012-03-23 11:30,23,2.616,2.616,2.604,2.61,46
20120701|2012-03-23 12:00,23,2.611,2.617,2.606,2.609,50
20120701|2012-03-23 12:30,23,2.609,2.609,2.604,2.608,11
20120701|2012-03-23 13:00,23,2.599,2.599,2.581,2.581,539
20120701|2012-03-23 13:30,23,2.582,2.585,2.581,2.584,89
20120701|2012-03-23 14:30,23,2.58,2.58,2.58,2.58,3
20120701|2012-03-23 15:00,23,2.584,2.584,2.582,2.582,3
20120701|2012-03-23 15:30,23,2.581,2.581,2.581,2.581,1
20120701|2012-03-25 18:00,26,2.606,2.606,2.606,2.606,1
20120701|2012-03-25 23:30,26,2.606,2.606,2.606,2.606,5
20120701|2012-03-26 04:30,26,2.603,2.603,2.603,2.603,7
20120701|2012-03-26 06:00,26,2.608,2.609,2.608,2.609,39
20120701|2012-03-26 06:30,26,2.609,2.629,2.609,2.629,9
20120701|2012-03-26 07:00,26,2.628,2.628,2.599,2.599,206
20120701|2012-03-26 07:30,26,2.6,2.617,2.597,2.599,159
20120701|2012-03-26 08:00,26,2.599,2.604,2.534,2.539,1668
20120701|2012-03-26 08:30,26,2.54,2.553,2.54,2.553,337
20120701|2012-03-26 09:00,26,2.55,2.551,2.548,2.551,31
20120701|2012-03-26 09:30,26,2.553,2.563,2.552,2.556,26
20120701|2012-03-26 10:00,26,2.565,2.565,2.56,2.56,16
20120701|2012-03-26 10:30,26,2.56,2.561,2.556,2.556,31
20120701|2012-03-26 11:00,26,2.555,2.561,2.555,2.561,44
20120701|2012-03-26 11:30,26,2.56,2.57,2.56,2.561,38
20120701|2012-03-26 12:00,26,2.562,2.566,2.562,2.566,102
20120701|2012-03-26 12:30,26,2.564,2.564,2.551,2.551,29
20120701|2012-03-26 13:00,26,2.557,2.557,2.549,2.553,150
20120701|2012-03-26 13:30,26,2.553,2.553,2.55,2.551,80
20120701|2012-03-26 14:00,26,2.549,2.549,2.544,2.545,9
20120701|2012-03-26 14:30,26,2.546,2.546,2.539,2.539,51
20120701|2012-03-26 15:00,26,2.541,2.541,2.539,2.541,50
20120701|2012-03-26 15:30,26,2.544,2.544,2.544,2.544,1
20120701|2012-03-26 16:00,26,2.542,2.542,2.542,2.542,1
20120701|2012-03-26 17:00,27,2.536,2.536,2.531,2.531,22
20120701|2012-03-26 18:30,27,2.525,2.525,2.525,2.525,1
20120701|2012-03-26 22:00,27,2.527,2.527,2.527,2.527,3
20120701|2012-03-27 00:30,27,2.535,2.535,2.534,2.534,3
20120701|2012-03-27 03:00,27,2.544,2.544,2.544,2.544,1
20120701|2012-03-27 04:30,27,2.549,2.549,2.549,2.549,1
20120701|2012-03-27 05:00,27,2.549,2.562,2.549,2.562,46
20120701|2012-03-27 05:30,27,2.564,2.565,2.559,2.559,37
20120701|2012-03-27 06:00,27,2.558,2.558,2.549,2.549,9
20120701|2012-03-27 06:30,27,2.544,2.544,2.537,2.537,23
20120701|2012-03-27 07:00,27,2.532,2.542,2.513,2.513,128
20120701|2012-03-27 07:30,27,2.513,2.525,2.503,2.519,305
20120701|2012-03-27 08:00,27,2.52,2.529,2.518,2.522,225
20120701|2012-03-27 08:30,27,2.522,2.53,2.519,2.519,176
20120701|2012-03-27 09:00,27,2.518,2.519,2.513,2.513,67
20120701|2012-03-27 09:30,27,2.512,2.517,2.504,2.508,210
20120701|2012-03-27 10:00,27,2.508,2.515,2.503,2.511,159
20120701|2012-03-27 10:30,27,2.51,2.514,2.508,2.513,148
20120701|2012-03-27 11:00,27,2.515,2.522,2.514,2.52,284
20120701|2012-03-27 11:30,27,2.524,2.527,2.517,2.523,161
20120701|2012-03-27 12:00,27,2.524,2.526,2.519,2.522,48
20120701|2012-03-27 12:30,27,2.523,2.524,2.513,2.515,71
20120701|2012-03-27 13:00,27,2.519,2.539,2.512,2.535,224
20120701|2012-03-27 13:30,27,2.534,2.535,2.53,2.533,62
20120701|2012-03-27 14:00,27,2.531,2.532,2.53,2.53,82
20120701|2012-03-27 14:30,27,2.53,2.53,2.524,2.524,51
20120701|2012-03-27 15:00,27,2.522,2.523,2.522,2.523,2
20120701|2012-03-27 16:00,27,2.527,2.527,2.525,2.525,2
20120701|2012-03-27 19:00,28,2.524,2.524,2.524,2.524,1
20120701|2012-03-27 21:00,28,2.516,2.516,2.516,2.516,1
20120701|2012-03-27 22:00,28,2.516,2.516,2.516,2.516,1
20120701|2012-03-27 23:00,28,2.516,2.516,2.516,2.516,1
20120701|2012-03-27 23:30,28,2.516,2.516,2.513,2.514,5
20120701|2012-03-28 00:00,28,2.51,2.51,2.51,2.51,1
20120701|2012-03-28 01:00,28,2.508,2.511,2.508,2.511,42
20120701|2012-03-28 01:30,28,2.51,2.51,2.51,2.51,1
20120701|2012-03-28 02:30,28,2.508,2.508,2.508,2.508,1
20120701|2012-03-28 03:30,28,2.502,2.502,2.502,2.502,1
20120701|2012-03-28 04:00,28,2.504,2.504,2.504,2.504,11
20120701|2012-03-28 04:30,28,2.506,2.507,2.506,2.507,14
20120701|2012-03-28 05:00,28,2.501,2.511,2.501,2.511,13
20120701|2012-03-28 05:30,28,2.511,2.511,2.511,2.511,1
20120701|2012-03-28 06:30,28,2.522,2.523,2.51,2.51,27
20120701|2012-03-28 07:00,28,2.509,2.516,2.504,2.51,31
20120701|2012-03-28 07:30,28,2.509,2.512,2.492,2.494,81
20120701|2012-03-28 08:00,28,2.49,2.517,2.49,2.515,335
20120701|2012-03-28 08:30,28,2.518,2.518,2.496,2.501,155
20120701|2012-03-28 09:00,28,2.503,2.51,2.502,2.505,57
20120701|2012-03-28 09:30,28,2.507,2.519,2.504,2.518,43
20120701|2012-03-28 10:00,28,2.517,2.517,2.504,2.511,48
20120701|2012-03-28 10:30,28,2.511,2.518,2.51,2.513,102
20120701|2012-03-28 11:00,28,2.512,2.514,2.509,2.512,339
20120701|2012-03-28 11:30,28,2.513,2.519,2.509,2.51,272
20120701|2012-03-28 12:00,28,2.509,2.526,2.509,2.52,170
20120701|2012-03-28 12:30,28,2.52,2.543,2.52,2.53,1140
20120701|2012-03-28 13:00,28,2.53,2.539,2.516,2.516,878
20120701|2012-03-28 13:30,28,2.515,2.521,2.507,2.52,249
20120701|2012-03-28 14:00,28,2.518,2.52,2.515,2.516,61
20120701|2012-03-28 14:30,28,2.521,2.521,2.514,2.514,35
20120701|2012-03-28 15:00,28,2.51,2.51,2.509,2.509,35
20120701|2012-03-28 15:30,28,2.51,2.51,2.508,2.51,25
20120701|2012-03-28 19:00,29,2.504,2.504,2.504,2.504,1
20120701|2012-03-28 23:00,29,2.508,2.509,2.507,2.509,6
20120701|2012-03-28 23:30,29,2.509,2.509,2.509,2.509,4
20120701|2012-03-29 00:00,29,2.51,2.51,2.51,2.51,21
20120701|2012-03-29 03:00,29,2.507,2.507,2.506,2.506,20
20120701|2012-03-29 03:30,29,2.501,2.501,2.501,2.501,2
20120701|2012-03-29 04:30,29,2.501,2.501,2.494,2.494,17
20120701|2012-03-29 05:00,29,2.495,2.497,2.494,2.496,32
20120701|2012-03-29 05:30,29,2.503,2.503,2.497,2.498,44
20120701|2012-03-29 06:00,29,2.501,2.501,2.498,2.498,3
20120701|2012-03-29 06:30,29,2.49,2.491,2.485,2.486,37
20120701|2012-03-29 07:00,29,2.48,2.484,2.477,2.48,57
20120701|2012-03-29 07:30,29,2.479,2.489,2.479,2.488,117
20120701|2012-03-29 08:00,29,2.489,2.49,2.476,2.476,167
20120701|2012-03-29 08:30,29,2.477,2.484,2.47,2.476,243
20120701|2012-03-29 09:00,29,2.472,2.475,2.47,2.47,265
20120701|2012-03-29 09:30,29,2.455,2.455,2.402,2.418,767
20120701|2012-03-29 10:00,29,2.413,2.417,2.406,2.408,230
20120701|2012-03-29 10:30,29,2.408,2.41,2.395,2.405,254
20120701|2012-03-29 11:00,29,2.403,2.405,2.399,2.401,152
20120701|2012-03-29 11:30,29,2.403,2.41,2.392,2.393,405
20120701|2012-03-29 12:00,29,2.391,2.394,2.378,2.384,328
20120701|2012-03-29 12:30,29,2.383,2.389,2.377,2.386,473
20120701|2012-03-29 13:00,29,2.383,2.396,2.373,2.393,367
20120701|2012-03-29 13:30,29,2.39,2.391,2.386,2.388,143
20120701|2012-03-29 14:00,29,2.386,2.404,2.386,2.4,57
20120701|2012-03-29 14:30,29,2.402,2.402,2.39,2.391,19
20120701|2012-03-29 15:00,29,2.404,2.404,2.404,2.404,3
20120701|2012-03-29 15:30,29,2.409,2.409,2.409,2.409,6
20120701|2012-03-29 18:30,30,2.405,2.405,2.401,2.401,2
20120701|2012-03-29 21:00,30,2.388,2.388,2.388,2.388,2
20120701|2012-03-29 23:00,30,2.388,2.388,2.382,2.382,11
20120701|2012-03-29 23:30,30,2.38,2.38,2.38,2.38,2
20120701|2012-03-30 00:00,30,2.378,2.378,2.371,2.371,2
20120701|2012-03-30 00:30,30,2.368,2.371,2.368,2.371,4
20120701|2012-03-30 01:00,30,2.371,2.371,2.371,2.371,2
20120701|2012-03-30 01:30,30,2.363,2.363,2.356,2.356,77
20120701|2012-03-30 02:00,30,2.356,2.363,2.356,2.363,215
20120701|2012-03-30 03:00,30,2.361,2.361,2.36,2.36,13
20120701|2012-03-30 03:30,30,2.36,2.36,2.359,2.359,2
20120701|2012-03-30 04:00,30,2.36,2.36,2.36,2.36,8
20120701|2012-03-30 04:30,30,2.368,2.385,2.368,2.379,54
20120701|2012-03-30 05:00,30,2.382,2.394,2.382,2.394,38
20120701|2012-03-30 05:30,30,2.386,2.386,2.384,2.384,3
20120701|2012-03-30 06:00,30,2.388,2.394,2.388,2.393,8
20120701|2012-03-30 06:30,30,2.39,2.391,2.374,2.378,16
20120701|2012-03-30 07:00,30,2.383,2.401,2.379,2.391,56
20120701|2012-03-30 07:30,30,2.394,2.403,2.375,2.399,158
20120701|2012-03-30 08:00,30,2.399,2.406,2.391,2.398,344
20120701|2012-03-30 08:30,30,2.395,2.41,2.388,2.406,408
20120701|2012-03-30 09:00,30,2.405,2.41,2.396,2.405,296
20120701|2012-03-30 09:30,30,2.404,2.412,2.402,2.404,106
20120701|2012-03-30 10:00,30,2.406,2.411,2.401,2.404,114
20120701|2012-03-30 10:30,30,2.402,2.406,2.4,2.401,38
20120701|2012-03-30 11:00,30,2.403,2.404,2.396,2.397,123
20120701|2012-03-30 11:30,30,2.397,2.407,2.395,2.407,149
20120701|2012-03-30 12:00,30,2.409,2.409,2.397,2.401,75
20120701|2012-03-30 12:30,30,2.403,2.412,2.403,2.404,45
20120701|2012-03-30 13:00,30,2.408,2.412,2.373,2.394,642
20120701|2012-03-30 13:30,30,2.393,2.4,2.384,2.384,272
20120701|2012-03-30 14:00,30,2.384,2.387,2.383,2.386,86
20120701|2012-03-30 14:30,30,2.385,2.386,2.378,2.378,38
20120701|2012-03-30 15:00,30,2.382,2.383,2.382,2.382,4
20120701|2012-03-30 15:30,30,2.381,2.384,2.381,2.384,2
20120701|2012-04-01 17:00,2,2.389,2.389,2.389,2.389,1
20120701|2012-04-01 18:00,2,2.382,2.382,2.382,2.382,1
20120701|2012-04-01 19:30,2,2.379,2.379,2.379,2.379,1
20120701|2012-04-01 20:30,2,2.371,2.371,2.362,2.362,5
20120701|2012-04-01 23:30,2,2.378,2.378,2.378,2.378,2
20120701|2012-04-02 01:00,2,2.387,2.388,2.387,2.388,5
20120701|2012-04-02 02:30,2,2.381,2.381,2.381,2.381,3
20120701|2012-04-02 03:00,2,2.381,2.381,2.381,2.381,27
20120701|2012-04-02 04:00,2,2.378,2.378,2.378,2.378,9
20120701|2012-04-02 04:30,2,2.377,2.38,2.375,2.38,38
20120701|2012-04-02 05:00,2,2.38,2.38,2.377,2.377,7
20120701|2012-04-02 05:30,2,2.382,2.386,2.382,2.386,3
20120701|2012-04-02 06:00,2,2.398,2.398,2.398,2.398,1
20120701|2012-04-02 06:30,2,2.4,2.4,2.375,2.375,29
20120701|2012-04-02 07:00,2,2.376,2.376,2.354,2.365,108
20120701|2012-04-02 07:30,2,2.367,2.375,2.361,2.373,137
20120701|2012-04-02 08:00,2,2.377,2.393,2.372,2.376,205
20120701|2012-04-02 08:30,2,2.379,2.389,2.378,2.388,115
20120701|2012-04-02 09:00,2,2.393,2.401,2.386,2.396,582
20120701|2012-04-02 09:30,2,2.394,2.405,2.379,2.379,247
20120701|2012-04-02 10:00,2,2.381,2.386,2.378,2.381,129
20120701|2012-04-02 10:30,2,2.38,2.391,2.38,2.385,78
20120701|2012-04-02 11:00,2,2.386,2.394,2.384,2.393,110
20120701|2012-04-02 11:30,2,2.394,2.431,2.394,2.42,319
20120701|2012-04-02 12:00,2,2.419,2.433,2.416,2.43,85
20120701|2012-04-02 12:30,2,2.428,2.433,2.423,2.425,85
20120701|2012-04-02 13:00,2,2.427,2.434,2.419,2.432,569
20120701|2012-04-02 13:30,2,2.43,2.439,2.43,2.438,94
20120701|2012-04-02 14:00,2,2.44,2.44,2.433,2.434,51
20120701|2012-04-02 14:30,2,2.435,2.437,2.431,2.433,169
20120701|2012-04-02 15:00,2,2.433,2.433,2.431,2.432,8
20120701|2012-04-02 15:30,2,2.435,2.435,2.43,2.431,13
20120701|2012-04-02 17:00,3,2.432,2.433,2.429,2.429,24
20120701|2012-04-02 18:30,3,2.428,2.428,2.428,2.428,1
20120701|2012-04-02 20:00,3,2.435,2.435,2.435,2.435,1
20120701|2012-04-02 20:30,3,2.437,2.437,2.435,2.435,2
20120701|2012-04-02 23:30,3,2.428,2.428,2.424,2.424,2
20120701|2012-04-03 00:00,3,2.422,2.422,2.422,2.422,1
20120701|2012-04-03 01:30,3,2.416,2.416,2.416,2.416,1
20120701|2012-04-03 02:00,3,2.414,2.414,2.414,2.414,1
20120701|2012-04-03 04:00,3,2.42,2.42,2.42,2.42,1
20120701|2012-04-03 04:30,3,2.419,2.419,2.419,2.419,1
20120701|2012-04-03 05:00,3,2.418,2.418,2.418,2.418,3
20120701|2012-04-03 05:30,3,2.407,2.407,2.402,2.402,4
20120701|2012-04-03 06:00,3,2.402,2.402,2.402,2.402,1
20120701|2012-04-03 06:30,3,2.404,2.407,2.4,2.404,42
20120701|2012-04-03 07:00,3,2.409,2.457,2.409,2.453,146
20120701|2012-04-03 07:30,3,2.443,2.453,2.433,2.442,106
20120701|2012-04-03 08:00,3,2.436,2.451,2.422,2.435,205
20120701|2012-04-03 08:30,3,2.433,2.443,2.424,2.441,208
20120701|2012-04-03 09:00,3,2.441,2.467,2.441,2.463,233
20120701|2012-04-03 09:30,3,2.462,2.472,2.456,2.468,132
20120701|2012-04-03 10:00,3,2.471,2.473,2.461,2.461,80
20120701|2012-04-03 10:30,3,2.463,2.463,2.447,2.447,525
20120701|2012-04-03 11:00,3,2.446,2.458,2.444,2.458,123
20120701|2012-04-03 11:30,3,2.458,2.46,2.445,2.449,48
20120701|2012-04-03 12:00,3,2.455,2.458,2.434,2.434,78
20120701|2012-04-03 12:30,3,2.435,2.45,2.424,2.45,90
20120701|2012-04-03 13:00,3,2.446,2.464,2.445,2.452,225
20120701|2012-04-03 13:30,3,2.45,2.452,2.436,2.439,100
20120701|2012-04-03 14:00,3,2.44,2.447,2.438,2.438,36
20120701|2012-04-03 14:30,3,2.438,2.439,2.437,2.437,10
20120701|2012-04-03 15:00,3,2.439,2.44,2.433,2.433,9
20120701|2012-04-03 15:30,3,2.433,2.433,2.433,2.433,3
20120701|2012-04-03 16:00,3,2.431,2.431,2.431,2.431,1
20120701|2012-04-03 17:00,4,2.432,2.432,2.432,2.432,4
20120701|2012-04-03 19:30,4,2.435,2.435,2.435,2.435,1
20120701|2012-04-03 20:30,4,2.435,2.443,2.435,2.443,54
20120701|2012-04-03 23:30,4,2.442,2.442,2.442,2.442,5
20120701|2012-04-04 00:30,4,2.444,2.444,2.444,2.444,1
20120701|2012-04-04 02:00,4,2.441,2.441,2.441,2.441,3
20120701|2012-04-04 03:00,4,2.443,2.443,2.443,2.443,1
20120701|2012-04-04 04:30,4,2.444,2.445,2.444,2.445,11
20120701|2012-04-04 05:30,4,2.438,2.438,2.435,2.435,25
20120701|2012-04-04 06:00,4,2.432,2.432,2.432,2.432,1
20120701|2012-04-04 06:30,4,2.44,2.453,2.44,2.451,29
20120701|2012-04-04 07:00,4,2.445,2.446,2.432,2.445,69
20120701|2012-04-04 07:30,4,2.443,2.452,2.423,2.425,133
20120701|2012-04-04 08:00,4,2.426,2.44,2.42,2.433,239
20120701|2012-04-04 08:30,4,2.431,2.449,2.429,2.446,195
20120701|2012-04-04 09:00,4,2.447,2.456,2.442,2.452,165
20120701|2012-04-04 09:30,4,2.451,2.451,2.437,2.439,125
20120701|2012-04-04 10:00,4,2.444,2.446,2.438,2.443,100
20120701|2012-04-04 10:30,4,2.441,2.449,2.437,2.448,78
20120701|2012-04-04 11:00,4,2.448,2.453,2.445,2.448,113
20120701|2012-04-04 11:30,4,2.447,2.452,2.447,2.447,73
20120701|2012-04-04 12:00,4,2.445,2.445,2.433,2.436,95
20120701|2012-04-04 12:30,4,2.43,2.435,2.427,2.435,62
20120701|2012-04-04 13:00,4,2.434,2.434,2.401,2.404,552
20120701|2012-04-04 13:30,4,2.404,2.409,2.402,2.402,97
20120701|2012-04-04 14:00,4,2.404,2.404,2.394,2.4,16
20120701|2012-04-04 14:30,4,2.4,2.401,2.4,2.4,20
20120701|2012-04-04 15:00,4,2.398,2.403,2.398,2.403,20
20120701|2012-04-04 15:30,4,2.4,2.404,2.4,2.404,36
20120701|2012-04-04 17:00,5,2.406,2.406,2.401,2.403,11
20120701|2012-04-04 17:30,5,2.406,2.406,2.406,2.406,1
20120701|2012-04-04 19:30,5,2.404,2.404,2.403,2.403,3
20120701|2012-04-04 23:00,5,2.395,2.395,2.395,2.395,4
20120701|2012-04-05 00:30,5,2.396,2.396,2.396,2.396,8
20120701|2012-04-05 01:00,5,2.397,2.397,2.397,2.397,3
20120701|2012-04-05 01:30,5,2.399,2.399,2.399,2.399,1
20120701|2012-04-05 02:00,5,2.397,2.398,2.393,2.393,83
20120701|2012-04-05 02:30,5,2.394,2.394,2.393,2.393,26
20120701|2012-04-05 03:30,5,2.389,2.389,2.389,2.389,1
20120701|2012-04-05 04:30,5,2.401,2.402,2.401,2.402,6
20120701|2012-04-05 05:00,5,2.403,2.414,2.403,2.414,6
20120701|2012-04-05 06:00,5,2.407,2.407,2.405,2.405,2
20120701|2012-04-05 06:30,5,2.401,2.406,2.38,2.389,26
20120701|2012-04-05 07:00,5,2.39,2.409,2.388,2.395,123
20120701|2012-04-05 07:30,5,2.392,2.393,2.379,2.381,91
20120701|2012-04-05 08:00,5,2.384,2.4,2.382,2.386,300
20120701|2012-04-05 08:30,5,2.386,2.395,2.386,2.394,173
20120701|2012-04-05 09:00,5,2.394,2.399,2.385,2.388,192
20120701|2012-04-05 09:30,5,2.36,2.379,2.338,2.369,462
20120701|2012-04-05 10:00,5,2.37,2.373,2.362,2.368,151
20120701|2012-04-05 10:30,5,2.364,2.364,2.343,2.349,180
20120701|2012-04-05 11:00,5,2.35,2.356,2.338,2.338,61
20120701|2012-04-05 11:30,5,2.339,2.342,2.323,2.334,711
20120701|2012-04-05 12:00,5,2.331,2.353,2.331,2.35,192
20120701|2012-04-05 12:30,5,2.351,2.358,2.346,2.35,95
20120701|2012-04-05 13:00,5,2.343,2.346,2.324,2.326,404
20120701|2012-04-05 13:30,5,2.325,2.338,2.325,2.338,57
20120701|2012-04-05 14:00,5,2.335,2.336,2.333,2.334,38
20120701|2012-04-05 14:30,5,2.334,2.334,2.329,2.329,41
20120701|2012-04-05 15:00,5,2.329,2.329,2.329,2.329,3
20120701|2012-04-05 15:30,5,2.332,2.335,2.332,2.335,6
20120701|2012-04-05 16:00,5,2.333,2.333,2.333,2.333,1
20120701|2012-04-08 17:00,9,2.328,2.328,2.328,2.328,37
20120701|2012-04-08 18:00,9,2.322,2.322,2.315,2.317,10
20120701|2012-04-08 19:00,9,2.317,2.317,2.317,2.317,2
20120701|2012-04-08 20:00,9,2.318,2.318,2.318,2.318,2
20120701|2012-04-08 20:30,9,2.32,2.32,2.32,2.32,1
20120701|2012-04-08 21:30,9,2.323,2.323,2.322,2.322,2
20120701|2012-04-08 23:00,9,2.326,2.326,2.325,2.325,3
20120701|2012-04-09 01:00,9,2.318,2.318,2.314,2.314,6
20120701|2012-04-09 01:30,9,2.313,2.313,2.313,2.313,3
20120701|2012-04-09 02:00,9,2.313,2.313,2.31,2.311,19
20120701|2012-04-09 02:30,9,2.308,2.308,2.306,2.306,10
20120701|2012-04-09 03:00,9,2.308,2.308,2.308,2.308,3
20120701|2012-04-09 03:30,9,2.306,2.306,2.304,2.305,8
20120701|2012-04-09 05:30,9,2.304,2.304,2.295,2.298,38
20120701|2012-04-09 06:00,9,2.301,2.306,2.299,2.306,22
20120701|2012-04-09 06:30,9,2.309,2.316,2.307,2.308,18
20120701|2012-04-09 07:00,9,2.308,2.317,2.305,2.317,139
20120701|2012-04-09 07:30,9,2.313,2.325,2.312,2.325,99
20120701|2012-04-09 08:00,9,2.33,2.351,2.327,2.345,376
20120701|2012-04-09 08:30,9,2.345,2.345,2.326,2.331,219
20120701|2012-04-09 09:00,9,2.329,2.341,2.329,2.341,113
20120701|2012-04-09 09:30,9,2.342,2.349,2.335,2.345,122
20120701|2012-04-09 10:00,9,2.341,2.341,2.33,2.333,64
20120701|2012-04-09 10:30,9,2.335,2.336,2.33,2.332,71
20120701|2012-04-09 11:00,9,2.331,2.334,2.328,2.333,62
20120701|2012-04-09 11:30,9,2.333,2.335,2.331,2.334,48
20120701|2012-04-09 12:00,9,2.334,2.34,2.331,2.334,368
20120701|2012-04-09 12:30,9,2.335,2.34,2.335,2.34,231
20120701|2012-04-09 13:00,9,2.341,2.362,2.341,2.356,1238
20120701|2012-04-09 13:30,9,2.355,2.363,2.355,2.363,76
20120701|2012-04-09 14:00,9,2.362,2.364,2.357,2.357,15
20120701|2012-04-09 14:30,9,2.357,2.36,2.357,2.36,2
20120701|2012-04-09 15:00,9,2.358,2.36,2.358,2.36,2
20120701|2012-04-09 15:30,9,2.358,2.361,2.358,2.36,9
20120701|2012-04-09 16:00,9,2.36,2.36,2.36,2.36,4
20120701|2012-04-09 20:00,10,2.363,2.365,2.363,2.365,21
20120701|2012-04-09 20:30,10,2.367,2.367,2.367,2.367,2
20120701|2012-04-09 21:00,10,2.371,2.373,2.371,2.372,20
20120701|2012-04-09 22:30,10,2.366,2.367,2.366,2.367,4
20120701|2012-04-09 23:00,10,2.364,2.364,2.364,2.364,1
20120701|2012-04-09 23:30,10,2.359,2.359,2.356,2.356,3
20120701|2012-04-10 00:00,10,2.356,2.356,2.356,2.356,4
20120701|2012-04-10 00:30,10,2.356,2.356,2.356,2.356,14
20120701|2012-04-10 01:00,10,2.356,2.356,2.356,2.356,17
20120701|2012-04-10 01:30,10,2.355,2.355,2.355,2.355,1
20120701|2012-04-10 02:00,10,2.354,2.355,2.354,2.355,2
20120701|2012-04-10 02:30,10,2.355,2.355,2.354,2.354,7
20120701|2012-04-10 03:00,10,2.354,2.354,2.354,2.354,15
20120701|2012-04-10 03:30,10,2.353,2.353,2.353,2.353,1
20120701|2012-04-10 04:00,10,2.352,2.353,2.352,2.353,4
20120701|2012-04-10 04:30,10,2.35,2.35,2.348,2.349,11
20120701|2012-04-10 05:00,10,2.348,2.349,2.347,2.347,13
20120701|2012-04-10 05:30,10,2.347,2.347,2.345,2.346,21
20120701|2012-04-10 06:00,10,2.347,2.351,2.341,2.341,30
20120701|2012-04-10 06:30,10,2.346,2.37,2.345,2.363,21
20120701|2012-04-10 07:00,10,2.363,2.363,2.348,2.348,131
20120701|2012-04-10 07:30,10,2.344,2.353,2.341,2.347,111
20120701|2012-04-10 08:00,10,2.346,2.347,2.322,2.322,612
20120701|2012-04-10 08:30,10,2.323,2.331,2.32,2.327,411
20120701|2012-04-10 09:00,10,2.325,2.332,2.323,2.325,357
20120701|2012-04-10 09:30,10,2.325,2.326,2.314,2.316,215
20120701|2012-04-10 10:00,10,2.316,2.32,2.311,2.318,298
20120701|2012-04-10 10:30,10,2.319,2.32,2.31,2.317,233
20120701|2012-04-10 11:00,10,2.318,2.323,2.315,2.32,343
20120701|2012-04-10 11:30,10,2.32,2.321,2.308,2.312,363
20120701|2012-04-10 12:00,10,2.314,2.314,2.299,2.308,462
20120701|2012-04-10 12:30,10,2.308,2.309,2.298,2.298,215
20120701|2012-04-10 13:00,10,2.299,2.302,2.289,2.291,1451
20120701|2012-04-10 13:30,10,2.288,2.292,2.287,2.29,578
20120701|2012-04-10 14:00,10,2.29,2.29,2.285,2.285,71
20120701|2012-04-10 14:30,10,2.285,2.289,2.285,2.285,70
20120701|2012-04-10 15:00,10,2.285,2.286,2.285,2.286,23
20120701|2012-04-10 15:30,10,2.288,2.288,2.285,2.285,25
20120701|2012-04-10 17:30,11,2.288,2.288,2.288,2.288,2
20120701|2012-04-10 18:30,11,2.287,2.287,2.287,2.287,1
20120701|2012-04-10 20:30,11,2.294,2.294,2.294,2.294,6
20120701|2012-04-10 21:00,11,2.287,2.287,2.287,2.287,2
20120701|2012-04-10 23:00,11,2.294,2.294,2.294,2.294,2
20120701|2012-04-10 23:30,11,2.294,2.294,2.294,2.294,6
20120701|2012-04-11 00:00,11,2.295,2.296,2.295,2.296,4
20120701|2012-04-11 00:30,11,2.295,2.298,2.295,2.298,9
20120701|2012-04-11 01:00,11,2.3,2.3,2.298,2.299,22
20120701|2012-04-11 02:00,11,2.304,2.304,2.303,2.303,9
20120701|2012-04-11 03:00,11,2.297,2.3,2.297,2.3,17
20120701|2012-04-11 04:00,11,2.297,2.3,2.296,2.296,17
20120701|2012-04-11 04:30,11,2.298,2.303,2.298,2.303,112
20120701|2012-04-11 05:00,11,2.302,2.303,2.302,2.302,42
20120701|2012-04-11 05:30,11,2.3,2.302,2.3,2.302,21
20120701|2012-04-11 06:00,11,2.296,2.3,2.296,2.298,10
20120701|2012-04-11 06:30,11,2.299,2.304,2.293,2.293,34
20120701|2012-04-11 07:00,11,2.291,2.299,2.285,2.288,118
20120701|2012-04-11 07:30,11,2.289,2.295,2.278,2.284,100
20120701|2012-04-11 08:00,11,2.287,2.303,2.283,2.297,411
20120701|2012-04-11 08:30,11,2.293,2.301,2.29,2.295,417
20120701|2012-04-11 09:00,11,2.295,2.296,2.285,2.286,153
20120701|2012-04-11 09:30,11,2.286,2.288,2.273,2.287,290
20120701|2012-04-11 10:00,11,2.285,2.285,2.266,2.269,234
20120701|2012-04-11 10:30,11,2.268,2.272,2.262,2.27,251
20120701|2012-04-11 11:00,11,2.269,2.269,2.258,2.261,219
20120701|2012-04-11 11:30,11,2.26,2.269,2.255,2.259,161
20120701|2012-04-11 12:00,11,2.261,2.265,2.257,2.257,159
20120701|2012-04-11 12:30,11,2.259,2.264,2.255,2.256,140
20120701|2012-04-11 13:00,11,2.258,2.263,2.238,2.239,1174
20120701|2012-04-11 13:30,11,2.24,2.246,2.236,2.245,371
20120701|2012-04-11 14:00,11,2.244,2.247,2.244,2.245,100
20120701|2012-04-11 14:30,11,2.243,2.244,2.241,2.241,23
20120701|2012-04-11 15:00,11,2.24,2.244,2.24,2.244,6
20120701|2012-04-11 15:30,11,2.24,2.241,2.236,2.236,46
20120701|2012-04-11 16:00,11,2.235,2.235,2.232,2.232,39
20120701|2012-04-11 17:00,12,2.24,2.24,2.24,2.24,1
20120701|2012-04-11 17:30,12,2.24,2.242,2.24,2.242,2
20120701|2012-04-11 18:00,12,2.238,2.238,2.238,2.238,1
20120701|2012-04-11 20:00,12,2.24,2.24,2.24,2.24,1
20120701|2012-04-11 21:00,12,2.24,2.24,2.24,2.24,2
20120701|2012-04-11 23:30,12,2.245,2.245,2.245,2.245,10
20120701|2012-04-12 00:30,12,2.239,2.24,2.239,2.24,4
20120701|2012-04-12 01:00,12,2.24,2.24,2.24,2.24,44
20120701|2012-04-12 01:30,12,2.242,2.242,2.242,2.242,16
20120701|2012-04-12 02:00,12,2.241,2.243,2.241,2.243,10
20120701|2012-04-12 02:30,12,2.241,2.241,2.236,2.236,36
20120701|2012-04-12 03:00,12,2.239,2.239,2.239,2.239,5
20120701|2012-04-12 03:30,12,2.239,2.239,2.236,2.236,4
20120701|2012-04-12 04:00,12,2.239,2.242,2.237,2.238,61
20120701|2012-04-12 04:30,12,2.239,2.241,2.239,2.24,11
20120701|2012-04-12 05:00,12,2.239,2.243,2.239,2.243,29
20120701|2012-04-12 05:30,12,2.244,2.249,2.243,2.248,16
20120701|2012-04-12 06:00,12,2.247,2.252,2.247,2.25,29
20120701|2012-04-12 06:30,12,2.249,2.249,2.247,2.247,5
20120701|2012-04-12 07:00,12,2.248,2.25,2.238,2.246,110
20120701|2012-04-12 07:30,12,2.241,2.245,2.239,2.24,150
20120701|2012-04-12 08:00,12,2.243,2.251,2.229,2.23,491
20120701|2012-04-12 08:30,12,2.233,2.236,2.23,2.236,137
20120701|2012-04-12 09:00,12,2.238,2.25,2.233,2.242,384
20120701|2012-04-12 09:30,12,2.286,2.304,2.216,2.22,1946
20120701|2012-04-12 10:00,12,2.226,2.25,2.223,2.237,518
20120701|2012-04-12 10:30,12,2.241,2.243,2.234,2.239,284
20120701|2012-04-12 11:00,12,2.241,2.243,2.235,2.239,236
20120701|2012-04-12 11:30,12,2.238,2.239,2.229,2.23,84
20120701|2012-04-12 12:00,12,2.235,2.242,2.234,2.234,212
20120701|2012-04-12 12:30,12,2.235,2.239,2.22,2.224,161
20120701|2012-04-12 13:00,12,2.226,2.235,2.215,2.217,1039
20120701|2012-04-12 13:30,12,2.218,2.225,2.217,2.225,190
20120701|2012-04-12 14:00,12,2.226,2.227,2.221,2.221,30
20120701|2012-04-12 14:30,12,2.223,2.223,2.22,2.222,38
20120701|2012-04-12 15:00,12,2.22,2.223,2.22,2.222,20
20120701|2012-04-12 15:30,12,2.221,2.223,2.221,2.223,30
20120701|2012-04-12 18:00,13,2.217,2.217,2.217,2.217,1
20120701|2012-04-12 18:30,13,2.214,2.214,2.214,2.214,1
20120701|2012-04-12 21:00,13,2.216,2.216,2.216,2.216,2
20120701|2012-04-12 21:30,13,2.214,2.214,2.214,2.214,1
20120701|2012-04-12 23:30,13,2.217,2.217,2.217,2.217,19
20120701|2012-04-13 00:00,13,2.217,2.217,2.217,2.217,1
20120701|2012-04-13 00:30,13,2.217,2.218,2.214,2.216,68
20120701|2012-04-13 01:00,13,2.216,2.216,2.214,2.215,20
20120701|2012-04-13 01:30,13,2.214,2.214,2.214,2.214,60
20120701|2012-04-13 02:00,13,2.215,2.215,2.214,2.215,13
20120701|2012-04-13 02:30,13,2.213,2.217,2.213,2.217,4
20120701|2012-04-13 03:00,13,2.214,2.214,2.212,2.212,21
20120701|2012-04-13 03:30,13,2.211,2.211,2.209,2.209,75
20120701|2012-04-13 04:00,13,2.21,2.21,2.21,2.21,6
20120701|2012-04-13 04:30,13,2.209,2.21,2.207,2.207,82
20120701|2012-04-13 05:00,13,2.207,2.207,2.206,2.207,25
20120701|2012-04-13 05:30,13,2.207,2.21,2.207,2.208,19
20120701|2012-04-13 06:00,13,2.21,2.211,2.209,2.21,36
20120701|2012-04-13 06:30,13,2.207,2.21,2.205,2.208,105
20120701|2012-04-13 07:00,13,2.21,2.219,2.205,2.214,151
20120701|2012-04-13 07:30,13,2.214,2.215,2.201,2.207,157
20120701|2012-04-13 08:00,13,2.203,2.222,2.187,2.222,698
20120701|2012-04-13 08:30,13,2.222,2.223,2.207,2.208,839
20120701|2012-04-13 09:00,13,2.208,2.217,2.208,2.212,330
20120701|2012-04-13 09:30,13,2.211,2.214,2.208,2.213,167
20120701|2012-04-13 10:00,13,2.213,2.214,2.208,2.211,69
20120701|2012-04-13 10:30,13,2.213,2.213,2.188,2.195,257
20120701|2012-04-13 11:00,13,2.198,2.21,2.198,2.206,297
20120701|2012-04-13 11:30,13,2.203,2.206,2.202,2.203,111
20120701|2012-04-13 12:00,13,2.203,2.21,2.202,2.205,84
20120701|2012-04-13 12:30,13,2.206,2.209,2.201,2.205,54
20120701|2012-04-13 13:00,13,2.205,2.209,2.199,2.199,1363
20120701|2012-04-13 13:30,13,2.199,2.209,2.198,2.208,209
20120701|2012-04-13 14:00,13,2.207,2.209,2.204,2.208,60
20120701|2012-04-13 14:30,13,2.21,2.21,2.209,2.209,29
20120701|2012-04-13 15:00,13,2.21,2.212,2.21,2.212,61
20120701|2012-04-13 15:30,13,2.213,2.214,2.21,2.21,6
20120701|2012-04-15 17:00,16,2.204,2.204,2.202,2.202,5
20120701|2012-04-15 18:30,16,2.204,2.205,2.204,2.204,11
20120701|2012-04-15 19:00,16,2.205,2.205,2.204,2.205,8
20120701|2012-04-15 19:30,16,2.205,2.207,2.204,2.204,44
20120701|2012-04-15 22:00,16,2.202,2.202,2.202,2.202,1
20120701|2012-04-15 23:00,16,2.202,2.202,2.202,2.202,1
20120701|2012-04-15 23:30,16,2.206,2.206,2.206,2.206,1
20120701|2012-04-16 01:00,16,2.2,2.2,2.197,2.197,13
20120701|2012-04-16 02:00,16,2.199,2.2,2.198,2.198,40
20120701|2012-04-16 02:30,16,2.198,2.199,2.193,2.194,66
20120701|2012-04-16 03:00,16,2.192,2.194,2.19,2.19,18
20120701|2012-04-16 03:30,16,2.19,2.19,2.189,2.189,27
20120701|2012-04-16 04:00,16,2.19,2.19,2.188,2.188,4
20120701|2012-04-16 04:30,16,2.19,2.19,2.189,2.189,6
20120701|2012-04-16 05:00,16,2.19,2.193,2.19,2.19,19
20120701|2012-04-16 05:30,16,2.19,2.19,2.187,2.188,8
20120701|2012-04-16 06:00,16,2.187,2.191,2.187,2.19,9
20120701|2012-04-16 06:30,16,2.191,2.194,2.19,2.19,159
20120701|2012-04-16 07:00,16,2.189,2.194,2.189,2.19,66
20120701|2012-04-16 07:30,16,2.194,2.205,2.192,2.198,138
20120701|2012-04-16 08:00,16,2.196,2.23,2.194,2.23,649
20120701|2012-04-16 08:30,16,2.23,2.23,2.22,2.225,421
20120701|2012-04-16 09:00,16,2.225,2.226,2.213,2.217,376
20120701|2012-04-16 09:30,16,2.217,2.218,2.206,2.209,266
20120701|2012-04-16 10:00,16,2.21,2.213,2.204,2.213,161
20120701|2012-04-16 10:30,16,2.213,2.213,2.201,2.204,112
20120701|2012-04-16 11:00,16,2.203,2.223,2.201,2.217,267
20120701|2012-04-16 11:30,16,2.219,2.224,2.215,2.215,113
20120701|2012-04-16 12:00,16,2.216,2.225,2.215,2.223,165
20120701|2012-04-16 12:30,16,2.224,2.232,2.221,2.227,410
20120701|2012-04-16 13:00,16,2.227,2.241,2.219,2.221,795
20120701|2012-04-16 13:30,16,2.222,2.226,2.221,2.223,208
20120701|2012-04-16 14:00,16,2.224,2.23,2.224,2.228,68
20120701|2012-04-16 14:30,16,2.227,2.227,2.223,2.226,88
20120701|2012-04-16 15:00,16,2.224,2.228,2.224,2.226,43
20120701|2012-04-16 15:30,16,2.222,2.223,2.215,2.218,50
20120701|2012-04-16 16:00,16,2.215,2.215,2.215,2.215,1
20120701|2012-04-16 17:00,17,2.215,2.215,2.215,2.215,1
20120701|2012-04-17 00:30,17,2.22,2.22,2.22,2.22,1
20120701|2012-04-17 01:00,17,2.219,2.219,2.215,2.215,5
20120701|2012-04-17 01:30,17,2.216,2.216,2.214,2.214,2
20120701|2012-04-17 02:00,17,2.214,2.218,2.214,2.216,12
20120701|2012-04-17 02:30,17,2.215,2.216,2.215,2.216,5
20120701|2012-04-17 03:00,17,2.215,2.216,2.213,2.213,6
20120701|2012-04-17 03:30,17,2.215,2.217,2.214,2.217,4
20120701|2012-04-17 04:00,17,2.217,2.217,2.215,2.216,7
20120701|2012-04-17 04:30,17,2.219,2.222,2.219,2.222,11
20120701|2012-04-17 05:00,17,2.221,2.221,2.208,2.208,10
20120701|2012-04-17 05:30,17,2.211,2.215,2.21,2.215,5
20120701|2012-04-17 06:00,17,2.213,2.213,2.206,2.206,24
20120701|2012-04-17 06:30,17,2.205,2.208,2.2,2.204,48
20120701|2012-04-17 07:00,17,2.209,2.213,2.203,2.207,41
20120701|2012-04-17 07:30,17,2.21,2.219,2.208,2.211,104
20120701|2012-04-17 08:00,17,2.209,2.21,2.192,2.199,535
20120701|2012-04-17 08:30,17,2.198,2.202,2.184,2.189,429
20120701|2012-04-17 09:00,17,2.189,2.194,2.172,2.175,590
20120701|2012-04-17 09:30,17,2.173,2.178,2.165,2.175,572
20120701|2012-04-17 10:00,17,2.173,2.177,2.167,2.173,388
20120701|2012-04-17 10:30,17,2.173,2.184,2.173,2.181,284
20120701|2012-04-17 11:00,17,2.181,2.181,2.172,2.177,159
20120701|2012-04-17 11:30,17,2.175,2.181,2.172,2.18,263
20120701|2012-04-17 12:00,17,2.18,2.183,2.177,2.18,115
20120701|2012-04-17 12:30,17,2.179,2.182,2.176,2.178,128
20120701|2012-04-17 13:00,17,2.177,2.178,2.166,2.169,896
20120701|2012-04-17 13:30,17,2.17,2.171,2.167,2.169,266
20120701|2012-04-17 14:00,17,2.171,2.171,2.169,2.169,81
20120701|2012-04-17 14:30,17,2.171,2.176,2.168,2.17,52
20120701|2012-04-17 15:00,17,2.169,2.17,2.169,2.17,24
20120701|2012-04-17 15:30,17,2.168,2.168,2.168,2.168,7
20120701|2012-04-17 16:00,17,2.166,2.169,2.166,2.169,5
20120701|2012-04-17 17:00,18,2.168,2.17,2.168,2.17,2
20120701|2012-04-17 19:00,18,2.168,2.168,2.168,2.168,1
20120701|2012-04-17 22:00,18,2.167,2.167,2.167,2.167,2
20120701|2012-04-17 23:30,18,2.17,2.174,2.17,2.174,5
20120701|2012-04-18 00:00,18,2.172,2.172,2.172,2.172,35
20120701|2012-04-18 01:00,18,2.172,2.172,2.166,2.166,6
20120701|2012-04-18 01:30,18,2.163,2.168,2.158,2.158,15
20120701|2012-04-18 02:00,18,2.16,2.16,2.156,2.156,39
20120701|2012-04-18 02:30,18,2.156,2.158,2.155,2.157,18
20120701|2012-04-18 03:00,18,2.158,2.159,2.157,2.158,6
20120701|2012-04-18 03:30,18,2.155,2.159,2.154,2.157,12
20120701|2012-04-18 04:00,18,2.158,2.158,2.155,2.155,9
20120701|2012-04-18 04:30,18,2.156,2.159,2.156,2.159,3
20120701|2012-04-18 05:00,18,2.159,2.168,2.156,2.168,81
20120701|2012-04-18 05:30,18,2.168,2.168,2.162,2.165,6
20120701|2012-04-18 06:00,18,2.167,2.167,2.167,2.167,2
20120701|2012-04-18 06:30,18,2.166,2.167,2.158,2.165,46
20120701|2012-04-18 07:00,18,2.164,2.174,2.161,2.173,163
20120701|2012-04-18 07:30,18,2.173,2.173,2.16,2.165,345
20120701|2012-04-18 08:00,18,2.166,2.174,2.165,2.168,427
20120701|2012-04-18 08:30,18,2.168,2.178,2.16,2.174,533
20120701|2012-04-18 09:00,18,2.173,2.179,2.168,2.175,228
20120701|2012-04-18 09:30,18,2.177,2.189,2.174,2.182,579
20120701|2012-04-18 10:00,18,2.181,2.186,2.176,2.184,294
20120701|2012-04-18 10:30,18,2.184,2.188,2.178,2.184,162
20120701|2012-04-18 11:00,18,2.183,2.187,2.179,2.18,175
20120701|2012-04-18 11:30,18,2.18,2.185,2.18,2.182,158
20120701|2012-04-18 12:00,18,2.182,2.184,2.177,2.179,214
20120701|2012-04-18 12:30,18,2.18,2.181,2.176,2.176,172
20120701|2012-04-18 13:00,18,2.175,2.175,2.156,2.159,617
20120701|2012-04-18 13:30,18,2.159,2.16,2.157,2.157,197
20120701|2012-04-18 14:00,18,2.158,2.159,2.156,2.158,122
20120701|2012-04-18 14:30,18,2.157,2.157,2.152,2.152,114
20120701|2012-04-18 15:00,18,2.153,2.16,2.153,2.16,11
20120701|2012-04-18 15:30,18,2.158,2.158,2.158,2.158,1
20120701|2012-04-18 16:00,18,2.158,2.158,2.158,2.158,1
20120701|2012-04-18 17:00,19,2.159,2.159,2.159,2.159,2
20120701|2012-04-18 18:00,19,2.156,2.156,2.156,2.156,3
20120701|2012-04-18 18:30,19,2.15,2.15,2.148,2.148,21
20120701|2012-04-18 19:00,19,2.152,2.152,2.152,2.152,1
20120701|2012-04-18 19:30,19,2.15,2.15,2.149,2.149,3
20120701|2012-04-18 20:30,19,2.155,2.155,2.155,2.155,1
20120701|2012-04-18 21:30,19,2.158,2.158,2.157,2.157,2
20120701|2012-04-18 22:30,19,2.155,2.155,2.155,2.155,5
20120701|2012-04-18 23:30,19,2.158,2.158,2.158,2.158,2
20120701|2012-04-19 00:00,19,2.158,2.158,2.158,2.158,1
20120701|2012-04-19 01:00,19,2.159,2.159,2.158,2.158,3
20120701|2012-04-19 01:30,19,2.156,2.158,2.156,2.158,4
20120701|2012-04-19 02:00,19,2.159,2.16,2.158,2.158,7
20120701|2012-04-19 02:30,19,2.159,2.159,2.156,2.157,14
20120701|2012-04-19 03:00,19,2.158,2.158,2.158,2.158,1
20120701|2012-04-19 03:30,19,2.159,2.162,2.155,2.155,25
20120701|2012-04-19 04:00,19,2.156,2.156,2.156,2.156,1
20120701|2012-04-19 04:30,19,2.154,2.159,2.154,2.159,7
20120701|2012-04-19 05:00,19,2.16,2.16,2.156,2.157,16
20120701|2012-04-19 05:30,19,2.154,2.156,2.152,2.152,8
20120701|2012-04-19 06:00,19,2.148,2.152,2.146,2.146,19
20120701|2012-04-19 06:30,19,2.149,2.15,2.142,2.149,48
20120701|2012-04-19 07:00,19,2.147,2.149,2.134,2.135,135
20120701|2012-04-19 07:30,19,2.136,2.14,2.133,2.137,217
20120701|2012-04-19 08:00,19,2.139,2.139,2.132,2.137,571
20120701|2012-04-19 08:30,19,2.137,2.146,2.136,2.14,319
20120701|2012-04-19 09:00,19,2.139,2.153,2.134,2.146,497
20120701|2012-04-19 09:30,19,2.152,2.17,2.114,2.123,771
20120701|2012-04-19 10:00,19,2.123,2.13,2.116,2.119,489
20120701|2012-04-19 10:30,19,2.119,2.119,2.108,2.116,606
20120701|2012-04-19 11:00,19,2.116,2.117,2.111,2.112,169
20120701|2012-04-19 11:30,19,2.112,2.114,2.107,2.113,132
20120701|2012-04-19 12:00,19,2.112,2.125,2.111,2.12,271
20120701|2012-04-19 12:30,19,2.123,2.125,2.11,2.115,367
20120701|2012-04-19 13:00,19,2.116,2.122,2.111,2.113,714
20120701|2012-04-19 13:30,19,2.113,2.116,2.112,2.113,97
20120701|2012-04-19 14:00,19,2.112,2.115,2.112,2.115,111
20120701|2012-04-19 14:30,19,2.115,2.116,2.113,2.113,97
20120701|2012-04-19 15:00,19,2.113,2.114,2.113,2.113,46
20120701|2012-04-19 15:30,19,2.113,2.115,2.113,2.115,32
20120701|2012-04-19 16:00,19,2.113,2.113,2.113,2.113,1
20120701|2012-04-19 20:00,20,2.12,2.12,2.12,2.12,12
20120701|2012-04-19 21:30,20,2.121,2.121,2.121,2.121,5
20120701|2012-04-19 23:00,20,2.119,2.119,2.119,2.119,3
20120701|2012-04-19 23:30,20,2.121,2.121,2.118,2.118,56
20120701|2012-04-20 00:30,20,2.121,2.121,2.117,2.118,7
20120701|2012-04-20 01:00,20,2.119,2.119,2.117,2.119,5
20120701|2012-04-20 01:30,20,2.116,2.116,2.116,2.116,6
20120701|2012-04-20 02:00,20,2.116,2.117,2.111,2.111,33
20120701|2012-04-20 02:30,20,2.111,2.111,2.106,2.107,30
20120701|2012-04-20 03:00,20,2.106,2.109,2.105,2.106,38
20120701|2012-04-20 03:30,20,2.107,2.107,2.099,2.101,44
20120701|2012-04-20 04:00,20,2.099,2.101,2.096,2.098,137
20120701|2012-04-20 04:30,20,2.101,2.103,2.098,2.103,45
20120701|2012-04-20 05:00,20,2.1,2.105,2.1,2.105,11
20120701|2012-04-20 05:30,20,2.105,2.112,2.105,2.11,12
20120701|2012-04-20 06:00,20,2.11,2.116,2.11,2.116,45
20120701|2012-04-20 06:30,20,2.116,2.117,2.112,2.117,32
20120701|2012-04-20 07:00,20,2.119,2.122,2.107,2.114,290
20120701|2012-04-20 07:30,20,2.113,2.13,2.109,2.12,275
20120701|2012-04-20 08:00,20,2.12,2.128,2.117,2.119,317
20120701|2012-04-20 08:30,20,2.119,2.121,2.115,2.115,245
20120701|2012-04-20 09:00,20,2.114,2.125,2.112,2.124,820
20120701|2012-04-20 09:30,20,2.123,2.125,2.113,2.116,418
20120701|2012-04-20 10:00,20,2.117,2.12,2.115,2.117,333
20120701|2012-04-20 10:30,20,2.117,2.12,2.115,2.12,125
20120701|2012-04-20 11:00,20,2.12,2.127,2.119,2.126,270
20120701|2012-04-20 11:30,20,2.126,2.135,2.126,2.131,353
20120701|2012-04-20 12:00,20,2.129,2.132,2.124,2.128,319
20120701|2012-04-20 12:30,20,2.129,2.131,2.124,2.128,287
20120701|2012-04-20 13:00,20,2.128,2.136,2.126,2.132,1752
20120701|2012-04-20 13:30,20,2.133,2.135,2.13,2.134,434
20120701|2012-04-20 14:00,20,2.132,2.134,2.129,2.131,187
20120701|2012-04-20 14:30,20,2.132,2.132,2.131,2.131,28
20120701|2012-04-20 15:00,20,2.131,2.136,2.131,2.134,40
20120701|2012-04-20 15:30,20,2.133,2.135,2.133,2.135,2
20120701|2012-04-22 17:00,23,2.147,2.152,2.146,2.151,20
20120701|2012-04-22 17:30,23,2.152,2.155,2.152,2.155,4
20120701|2012-04-22 18:30,23,2.158,2.159,2.158,2.159,5
20120701|2012-04-22 19:30,23,2.156,2.156,2.154,2.154,2
20120701|2012-04-22 20:00,23,2.153,2.153,2.152,2.152,6
20120701|2012-04-22 20:30,23,2.158,2.158,2.158,2.158,1
20120701|2012-04-22 21:00,23,2.158,2.158,2.158,2.158,4
20120701|2012-04-22 22:00,23,2.152,2.152,2.152,2.152,2
20120701|2012-04-22 22:30,23,2.153,2.153,2.153,2.153,1
20120701|2012-04-22 23:00,23,2.15,2.15,2.15,2.15,2
20120701|2012-04-23 01:00,23,2.151,2.151,2.151,2.151,3
20120701|2012-04-23 01:30,23,2.151,2.151,2.15,2.15,3
20120701|2012-04-23 02:00,23,2.151,2.152,2.149,2.149,20
20120701|2012-04-23 02:30,23,2.152,2.152,2.147,2.147,8
20120701|2012-04-23 03:00,23,2.145,2.145,2.141,2.141,31
20120701|2012-04-23 03:30,23,2.14,2.141,2.138,2.139,23
20120701|2012-04-23 04:00,23,2.138,2.139,2.138,2.138,5
20120701|2012-04-23 04:30,23,2.137,2.137,2.133,2.134,13
20120701|2012-04-23 05:00,23,2.136,2.138,2.131,2.132,43
20120701|2012-04-23 05:30,23,2.133,2.133,2.129,2.13,40
20120701|2012-04-23 06:00,23,2.129,2.13,2.128,2.13,37
20120701|2012-04-23 06:30,23,2.135,2.136,2.125,2.128,57
20120701|2012-04-23 07:00,23,2.127,2.134,2.124,2.125,350
20120701|2012-04-23 07:30,23,2.124,2.142,2.121,2.13,262
20120701|2012-04-23 08:00,23,2.13,2.158,2.122,2.158,828
20120701|2012-04-23 08:30,23,2.155,2.155,2.14,2.147,354
20120701|2012-04-23 09:00,23,2.147,2.178,2.147,2.178,837
20120701|2012-04-23 09:30,23,2.178,2.184,2.165,2.177,576
20120701|2012-04-23 10:00,23,2.178,2.188,2.169,2.186,1015
20120701|2012-04-23 10:30,23,2.187,2.187,2.172,2.177,707
20120701|2012-04-23 11:00,23,2.176,2.187,2.166,2.185,1497
20120701|2012-04-23 11:30,23,2.186,2.198,2.185,2.197,928
20120701|2012-04-23 12:00,23,2.195,2.197,2.184,2.19,351
20120701|2012-04-23 12:30,23,2.191,2.194,2.17,2.179,446
20120701|2012-04-23 13:00,23,2.18,2.205,2.177,2.203,1023
20120701|2012-04-23 13:30,23,2.202,2.216,2.201,2.215,373
20120701|2012-04-23 14:00,23,2.215,2.218,2.214,2.214,161
20120701|2012-04-23 14:30,23,2.214,2.216,2.213,2.216,62
20120701|2012-04-23 15:00,23,2.216,2.218,2.214,2.218,69
20120701|2012-04-23 15:30,23,2.219,2.219,2.213,2.215,43
20120701|2012-04-23 16:00,23,2.218,2.218,2.218,2.218,3
20120701|2012-04-23 17:00,24,2.212,2.215,2.212,2.215,6
20120701|2012-04-23 17:30,24,2.215,2.215,2.215,2.215,6
20120701|2012-04-23 18:00,24,2.217,2.221,2.217,2.221,23
20120701|2012-04-23 19:00,24,2.222,2.222,2.222,2.222,6
20120701|2012-04-23 19:30,24,2.224,2.224,2.224,2.224,5
20120701|2012-04-23 20:00,24,2.225,2.225,2.225,2.225,10
20120701|2012-04-23 20:30,24,2.225,2.227,2.225,2.225,53
20120701|2012-04-23 23:00,24,2.221,2.222,2.221,2.222,3
20120701|2012-04-23 23:30,24,2.216,2.216,2.209,2.21,17
20120701|2012-04-24 00:00,24,2.21,2.21,2.206,2.206,72
20120701|2012-04-24 00:30,24,2.207,2.207,2.206,2.206,41
20120701|2012-04-24 01:00,24,2.21,2.21,2.205,2.206,133
20120701|2012-04-24 01:30,24,2.208,2.21,2.207,2.21,79
20120701|2012-04-24 02:00,24,2.21,2.21,2.207,2.21,52
20120701|2012-04-24 02:30,24,2.209,2.21,2.205,2.207,114
20120701|2012-04-24 03:00,24,2.209,2.21,2.206,2.21,25
20120701|2012-04-24 03:30,24,2.21,2.21,2.206,2.208,43
20120701|2012-04-24 04:00,24,2.209,2.211,2.208,2.211,23
20120701|2012-04-24 04:30,24,2.21,2.216,2.21,2.211,17
20120701|2012-04-24 05:00,24,2.211,2.211,2.206,2.206,42
20120701|2012-04-24 05:30,24,2.206,2.21,2.206,2.21,31
20120701|2012-04-24 06:00,24,2.206,2.206,2.197,2.197,447
20120701|2012-04-24 06:30,24,2.196,2.198,2.19,2.198,188
20120701|2012-04-24 07:00,24,2.197,2.214,2.192,2.213,293
20120701|2012-04-24 07:30,24,2.213,2.227,2.212,2.219,545
20120701|2012-04-24 08:00,24,2.218,2.218,2.197,2.203,814
20120701|2012-04-24 08:30,24,2.203,2.209,2.197,2.202,513
20120701|2012-04-24 09:00,24,2.202,2.208,2.196,2.197,1062
20120701|2012-04-24 09:30,24,2.196,2.209,2.192,2.206,641
20120701|2012-04-24 10:00,24,2.206,2.209,2.202,2.209,402
20120701|2012-04-24 10:30,24,2.207,2.208,2.201,2.201,245
20120701|2012-04-24 11:00,24,2.2,2.2,2.185,2.188,410
20120701|2012-04-24 11:30,24,2.188,2.195,2.183,2.191,224
20120701|2012-04-24 12:00,24,2.19,2.196,2.19,2.19,156
20120701|2012-04-24 12:30,24,2.19,2.194,2.178,2.18,496
20120701|2012-04-24 13:00,24,2.184,2.184,2.174,2.174,808
20120701|2012-04-24 13:30,24,2.175,2.179,2.174,2.175,338
20120701|2012-04-24 14:00,24,2.173,2.18,2.173,2.179,96
20120701|2012-04-24 14:30,24,2.178,2.179,2.176,2.178,126
20120701|2012-04-24 15:00,24,2.178,2.185,2.176,2.185,37
20120701|2012-04-24 15:30,24,2.185,2.185,2.183,2.183,8
20120701|2012-04-24 16:00,24,2.178,2.178,2.178,2.178,1
20120701|2012-04-24 17:00,25,2.181,2.184,2.176,2.176,24
20120701|2012-04-24 18:00,25,2.184,2.188,2.184,2.188,2
20120701|2012-04-24 18:30,25,2.186,2.186,2.186,2.186,1
20120701|2012-04-24 20:00,25,2.185,2.185,2.185,2.185,1
20120701|2012-04-24 21:30,25,2.182,2.182,2.182,2.182,1
20120701|2012-04-24 23:00,25,2.181,2.181,2.181,2.181,1
20120701|2012-04-25 00:00,25,2.18,2.18,2.179,2.179,8
20120701|2012-04-25 00:30,25,2.177,2.178,2.177,2.177,6
20120701|2012-04-25 01:00,25,2.178,2.178,2.171,2.173,95
20120701|2012-04-25 01:30,25,2.169,2.171,2.167,2.171,27
20120701|2012-04-25 02:00,25,2.17,2.173,2.168,2.173,69
20120701|2012-04-25 02:30,25,2.173,2.174,2.172,2.173,52
20120701|2012-04-25 03:00,25,2.172,2.173,2.166,2.171,95
20120701|2012-04-25 03:30,25,2.171,2.172,2.17,2.172,36
20120701|2012-04-25 04:00,25,2.174,2.174,2.174,2.174,2
20120701|2012-04-25 04:30,25,2.173,2.175,2.173,2.175,16
20120701|2012-04-25 05:00,25,2.174,2.186,2.174,2.186,15
20120701|2012-04-25 05:30,25,2.189,2.19,2.187,2.19,29
20120701|2012-04-25 06:00,25,2.192,2.192,2.19,2.191,5
20120701|2012-04-25 06:30,25,2.192,2.193,2.179,2.191,60
20120701|2012-04-25 07:00,25,2.191,2.197,2.188,2.197,421
20120701|2012-04-25 07:30,25,2.196,2.215,2.194,2.205,687
20120701|2012-04-25 08:00,25,2.206,2.226,2.205,2.219,973
20120701|2012-04-25 08:30,25,2.217,2.218,2.206,2.207,423
20120701|2012-04-25 09:00,25,2.205,2.214,2.204,2.207,274
20120701|2012-04-25 09:30,25,2.207,2.214,2.2,2.212,471
20120701|2012-04-25 10:00,25,2.21,2.214,2.205,2.21,392
20120701|2012-04-25 10:30,25,2.21,2.211,2.206,2.208,434
20120701|2012-04-25 11:00,25,2.207,2.216,2.206,2.211,542
20120701|2012-04-25 11:30,25,2.21,2.223,2.21,2.222,758
20120701|2012-04-25 12:00,25,2.221,2.228,2.219,2.226,896
20120701|2012-04-25 12:30,25,2.227,2.254,2.226,2.25,1669
20120701|2012-04-25 13:00,25,2.251,2.29,2.25,2.286,3211
20120701|2012-04-25 13:30,25,2.285,2.304,2.283,2.299,996
20120701|2012-04-25 14:00,25,2.3,2.3,2.289,2.289,513
20120701|2012-04-25 14:30,25,2.29,2.296,2.289,2.293,248
20120701|2012-04-25 15:00,25,2.291,2.296,2.291,2.294,46
20120701|2012-04-25 15:30,25,2.295,2.299,2.294,2.296,18
20120701|2012-04-25 16:00,25,2.296,2.298,2.296,2.298,2
20120701|2012-04-25 17:00,26,2.306,2.308,2.306,2.306,9
20120701|2012-04-25 17:30,26,2.3,2.306,2.3,2.306,3
20120701|2012-04-25 19:00,26,2.299,2.299,2.298,2.299,8
20120701|2012-04-25 19:30,26,2.307,2.307,2.304,2.307,11
20120701|2012-04-25 20:00,26,2.303,2.303,2.302,2.302,4
20120701|2012-04-25 21:30,26,2.3,2.3,2.3,2.3,1
20120701|2012-04-25 22:00,26,2.296,2.296,2.296,2.296,1
20120701|2012-04-25 23:30,26,2.288,2.291,2.286,2.291,18
20120701|2012-04-26 00:00,26,2.293,2.294,2.293,2.294,56
20120701|2012-04-26 00:30,26,2.295,2.295,2.29,2.292,23
20120701|2012-04-26 01:00,26,2.291,2.293,2.288,2.293,12
20120701|2012-04-26 01:30,26,2.293,2.298,2.285,2.285,64
20120701|2012-04-26 02:00,26,2.285,2.286,2.284,2.285,49
20120701|2012-04-26 02:30,26,2.286,2.292,2.286,2.288,38
20120701|2012-04-26 03:00,26,2.29,2.298,2.29,2.296,21
20120701|2012-04-26 03:30,26,2.297,2.299,2.296,2.296,20
20120701|2012-04-26 04:00,26,2.294,2.297,2.293,2.297,19
20120701|2012-04-26 04:30,26,2.296,2.296,2.296,2.296,1
20120701|2012-04-26 05:00,26,2.3,2.3,2.283,2.283,22
20120701|2012-04-26 05:30,26,2.283,2.283,2.271,2.271,38
20120701|2012-04-26 06:00,26,2.277,2.288,2.277,2.288,29
20120701|2012-04-26 06:30,26,2.285,2.291,2.285,2.288,106
20120701|2012-04-26 07:00,26,2.29,2.366,2.285,2.325,1444
20120701|2012-04-26 07:30,26,2.324,2.345,2.317,2.34,747
20120701|2012-04-26 08:00,26,2.339,2.342,2.325,2.333,1618
20120701|2012-04-26 08:30,26,2.334,2.36,2.327,2.352,1297
20120701|2012-04-26 09:00,26,2.353,2.369,2.353,2.36,1082
20120701|2012-04-26 09:30,26,2.355,2.408,2.321,2.343,3612
20120701|2012-04-26 10:00,26,2.345,2.35,2.296,2.311,1243
20120701|2012-04-26 10:30,26,2.312,2.318,2.304,2.312,402
20120701|2012-04-26 11:00,26,2.313,2.331,2.313,2.33,493
20120701|2012-04-26 11:30,26,2.33,2.333,2.321,2.323,331
20120701|2012-04-26 12:00,26,2.322,2.332,2.321,2.328,270
20120701|2012-04-26 12:30,26,2.327,2.329,2.306,2.315,650
20120701|2012-04-26 13:00,26,2.314,2.314,2.24,2.241,2592
20120701|2012-04-26 13:30,26,2.24,2.249,2.24,2.245,558
20120701|2012-04-26 14:00,26,2.244,2.248,2.24,2.247,180
20120701|2012-04-26 14:30,26,2.247,2.247,2.24,2.243,66
20120701|2012-04-26 15:00,26,2.244,2.247,2.239,2.247,30
20120701|2012-04-26 15:30,26,2.247,2.248,2.247,2.247,16
20120701|2012-04-26 16:00,26,2.249,2.25,2.249,2.25,19
20120701|2012-04-26 17:00,27,2.24,2.245,2.24,2.245,7
20120701|2012-04-26 18:00,27,2.247,2.252,2.247,2.252,2
20120701|2012-04-26 18:30,27,2.25,2.25,2.239,2.239,13
20120701|2012-04-26 19:00,27,2.236,2.24,2.236,2.24,3
20120701|2012-04-26 22:30,27,2.247,2.247,2.247,2.247,14
20120701|2012-04-26 23:00,27,2.247,2.247,2.247,2.247,2
20120701|2012-04-26 23:30,27,2.248,2.25,2.248,2.249,31
20120701|2012-04-27 00:00,27,2.25,2.251,2.25,2.25,27
20120701|2012-04-27 00:30,27,2.249,2.257,2.249,2.257,4
20120701|2012-04-27 01:00,27,2.255,2.256,2.253,2.254,15
20120701|2012-04-27 01:30,27,2.255,2.257,2.255,2.257,14
20120701|2012-04-27 02:00,27,2.256,2.258,2.253,2.253,68
20120701|2012-04-27 02:30,27,2.257,2.257,2.25,2.25,18
20120701|2012-04-27 03:00,27,2.25,2.251,2.247,2.249,63
20120701|2012-04-27 03:30,27,2.25,2.25,2.243,2.246,20
20120701|2012-04-27 04:00,27,2.249,2.249,2.247,2.248,6
20120701|2012-04-27 04:30,27,2.248,2.253,2.248,2.253,23
20120701|2012-04-27 05:00,27,2.252,2.252,2.249,2.249,24
20120701|2012-04-27 05:30,27,2.249,2.25,2.241,2.241,23
20120701|2012-04-27 06:00,27,2.243,2.248,2.243,2.248,15
20120701|2012-04-27 06:30,27,2.245,2.247,2.224,2.233,189
20120701|2012-04-27 07:00,27,2.234,2.252,2.234,2.252,211
20120701|2012-04-27 07:30,27,2.253,2.276,2.246,2.254,451
20120701|2012-04-27 08:00,27,2.255,2.265,2.251,2.264,585
20120701|2012-04-27 08:30,27,2.266,2.288,2.265,2.286,810
20120701|2012-04-27 09:00,27,2.285,2.285,2.269,2.275,524
20120701|2012-04-27 09:30,27,2.273,2.281,2.261,2.271,409
20120701|2012-04-27 10:00,27,2.271,2.271,2.257,2.26,247
20120701|2012-04-27 10:30,27,2.259,2.27,2.258,2.269,281
20120701|2012-04-27 11:00,27,2.268,2.275,2.265,2.271,292
20120701|2012-04-27 11:30,27,2.271,2.272,2.265,2.269,69
20120701|2012-04-27 12:00,27,2.271,2.294,2.271,2.278,547
20120701|2012-04-27 12:30,27,2.279,2.304,2.278,2.3,508
20120701|2012-04-27 13:00,27,2.3,2.306,2.283,2.293,1489
20120701|2012-04-27 13:30,27,2.294,2.302,2.29,2.298,568
20120701|2012-04-27 14:00,27,2.3,2.303,2.298,2.303,146
20120701|2012-04-27 14:30,27,2.302,2.309,2.3,2.309,86
20120701|2012-04-27 15:00,27,2.306,2.31,2.306,2.308,127
20120701|2012-04-27 15:30,27,2.309,2.31,2.307,2.309,15
20120701|2012-04-27 16:00,27,2.307,2.31,2.306,2.306,15
20120701|2012-04-29 17:00,30,2.304,2.304,2.299,2.299,51
20120701|2012-04-29 17:30,30,2.295,2.299,2.294,2.297,35
20120701|2012-04-29 18:00,30,2.297,2.297,2.297,2.297,13
20120701|2012-04-29 18:30,30,2.297,2.297,2.297,2.297,7
20120701|2012-04-29 19:00,30,2.297,2.297,2.297,2.297,2
20120701|2012-04-29 19:30,30,2.297,2.297,2.297,2.297,7
20120701|2012-04-29 20:00,30,2.297,2.297,2.297,2.297,2
20120701|2012-04-29 20:30,30,2.297,2.299,2.297,2.299,26
20120701|2012-04-29 21:00,30,2.299,2.299,2.297,2.297,18
20120701|2012-04-29 21:30,30,2.297,2.297,2.297,2.297,15
20120701|2012-04-29 22:00,30,2.297,2.297,2.297,2.297,26
20120701|2012-04-29 22:30,30,2.296,2.297,2.296,2.296,6
20120701|2012-04-29 23:00,30,2.297,2.297,2.297,2.297,12
20120701|2012-04-29 23:30,30,2.297,2.297,2.294,2.294,22
20120701|2012-04-30 00:00,30,2.294,2.299,2.294,2.299,13
20120701|2012-04-30 00:30,30,2.298,2.298,2.296,2.296,21
20120701|2012-04-30 01:00,30,2.295,2.295,2.293,2.294,58
20120701|2012-04-30 01:30,30,2.296,2.297,2.294,2.294,22
20120701|2012-04-30 02:00,30,2.296,2.296,2.294,2.294,10
20120701|2012-04-30 02:30,30,2.293,2.295,2.293,2.293,23
20120701|2012-04-30 03:00,30,2.294,2.294,2.291,2.291,43
20120701|2012-04-30 03:30,30,2.291,2.292,2.286,2.286,22
20120701|2012-04-30 04:00,30,2.287,2.288,2.285,2.285,31
20120701|2012-04-30 04:30,30,2.284,2.284,2.282,2.282,85
20120701|2012-04-30 05:00,30,2.282,2.284,2.278,2.284,54
20120701|2012-04-30 05:30,30,2.281,2.283,2.279,2.282,18
20120701|2012-04-30 06:00,30,2.281,2.281,2.27,2.27,76
20120701|2012-04-30 06:30,30,2.269,2.279,2.258,2.259,112
20120701|2012-04-30 07:00,30,2.259,2.282,2.258,2.276,333
20120701|2012-04-30 07:30,30,2.275,2.301,2.272,2.291,404
20120701|2012-04-30 08:00,30,2.289,2.304,2.265,2.27,686
20120701|2012-04-30 08:30,30,2.269,2.278,2.266,2.274,389
20120701|2012-04-30 09:00,30,2.272,2.287,2.271,2.286,282
20120701|2012-04-30 09:30,30,2.286,2.304,2.282,2.297,495
20120701|2012-04-30 10:00,30,2.298,2.335,2.298,2.329,1034
20120701|2012-04-30 10:30,30,2.327,2.368,2.326,2.358,1398
20120701|2012-04-30 11:00,30,2.356,2.393,2.351,2.38,1212
20120701|2012-04-30 11:30,30,2.381,2.383,2.365,2.367,917
20120701|2012-04-30 12:00,30,2.367,2.384,2.358,2.382,701
20120701|2012-04-30 12:30,30,2.383,2.386,2.375,2.382,440
20120701|2012-04-30 13:00,30,2.382,2.399,2.372,2.395,2473
20120701|2012-04-30 13:30,30,2.395,2.399,2.393,2.397,567
20120701|2012-04-30 14:00,30,2.397,2.403,2.397,2.401,282
20120701|2012-04-30 14:30,30,2.4,2.405,2.4,2.402,259
20120701|2012-04-30 15:00,30,2.402,2.402,2.395,2.398,52
20120701|2012-04-30 15:30,30,2.398,2.427,2.398,2.421,252
20120701|2012-04-30 16:00,30,2.422,2.422,2.416,2.416,7
20120701|2012-04-30 17:30,1,2.417,2.447,2.417,2.435,91
20120701|2012-04-30 18:00,1,2.43,2.442,2.43,2.434,10
20120701|2012-04-30 18:30,1,2.433,2.434,2.433,2.434,5
20120701|2012-04-30 19:00,1,2.429,2.429,2.424,2.424,12
20120701|2012-04-30 19:30,1,2.426,2.428,2.425,2.425,3
20120701|2012-04-30 20:00,1,2.42,2.42,2.42,2.42,3
20120701|2012-04-30 20:30,1,2.422,2.433,2.421,2.433,12
20120701|2012-04-30 21:00,1,2.432,2.432,2.428,2.428,5
20120701|2012-04-30 21:30,1,2.432,2.432,2.431,2.431,5
20120701|2012-04-30 22:00,1,2.429,2.429,2.428,2.428,8
20120701|2012-04-30 23:00,1,2.424,2.424,2.424,2.424,1
20120701|2012-04-30 23:30,1,2.428,2.428,2.428,2.428,12
20120701|2012-05-01 00:00,1,2.428,2.428,2.42,2.42,7
20120701|2012-05-01 00:30,1,2.42,2.427,2.417,2.419,122
20120701|2012-05-01 01:00,1,2.418,2.42,2.415,2.417,79
20120701|2012-05-01 01:30,1,2.417,2.419,2.416,2.416,20
20120701|2012-05-01 02:00,1,2.416,2.419,2.415,2.419,46
20120701|2012-05-01 02:30,1,2.417,2.433,2.416,2.431,33
20120701|2012-05-01 03:00,1,2.431,2.442,2.431,2.44,18
20120701|2012-05-01 03:30,1,2.443,2.446,2.44,2.446,14
20120701|2012-05-01 04:00,1,2.448,2.448,2.445,2.446,59
20120701|2012-05-01 04:30,1,2.445,2.448,2.445,2.446,37
20120701|2012-05-01 05:00,1,2.445,2.445,2.412,2.412,75
20120701|2012-05-01 05:30,1,2.417,2.428,2.408,2.428,44
20120701|2012-05-01 06:00,1,2.427,2.431,2.411,2.411,77
20120701|2012-05-01 06:30,1,2.407,2.45,2.4,2.448,1006
20120701|2012-05-01 07:00,1,2.446,2.463,2.439,2.445,1723
20120701|2012-05-01 07:30,1,2.445,2.451,2.432,2.435,545
20120701|2012-05-01 08:00,1,2.435,2.436,2.411,2.427,1445
20120701|2012-05-01 08:30,1,2.426,2.429,2.4,2.416,985
20120701|2012-05-01 09:00,1,2.416,2.452,2.415,2.437,1456
20120701|2012-05-01 09:30,1,2.439,2.444,2.416,2.421,608
20120701|2012-05-01 10:00,1,2.421,2.436,2.416,2.416,712
20120701|2012-05-01 10:30,1,2.417,2.446,2.415,2.437,866
20120701|2012-05-01 11:00,1,2.438,2.452,2.437,2.451,801
20120701|2012-05-01 11:30,1,2.452,2.47,2.451,2.462,1012
20120701|2012-05-01 12:00,1,2.462,2.468,2.448,2.449,939
20120701|2012-05-01 12:30,1,2.45,2.458,2.444,2.451,569
20120701|2012-05-01 13:00,1,2.451,2.482,2.447,2.469,1734
20120701|2012-05-01 13:30,1,2.47,2.47,2.46,2.467,450
20120701|2012-05-01 14:00,1,2.466,2.471,2.461,2.471,160
20120701|2012-05-01 14:30,1,2.469,2.47,2.458,2.458,82
20120701|2012-05-01 15:00,1,2.458,2.47,2.456,2.462,59
20120701|2012-05-01 15:30,1,2.461,2.461,2.457,2.458,85
20120701|2012-05-01 16:00,1,2.457,2.466,2.457,2.463,25
20120701|2012-05-01 17:00,2,2.47,2.48,2.469,2.48,26
20120701|2012-05-01 17:30,2,2.478,2.48,2.476,2.478,27
20120701|2012-05-01 18:00,2,2.476,2.476,2.476,2.476,1
20120701|2012-05-01 18:30,2,2.477,2.479,2.477,2.479,22
20120701|2012-05-01 19:00,2,2.474,2.478,2.473,2.473,7
20120701|2012-05-01 19:30,2,2.475,2.477,2.475,2.477,2
20120701|2012-05-01 20:00,2,2.471,2.471,2.468,2.468,3
20120701|2012-05-01 20:30,2,2.47,2.47,2.47,2.47,5
20120701|2012-05-01 21:00,2,2.472,2.472,2.472,2.472,1
20120701|2012-05-01 21:30,2,2.472,2.472,2.472,2.472,2
20120701|2012-05-01 22:00,2,2.472,2.472,2.472,2.472,2
20120701|2012-05-01 22:30,2,2.471,2.471,2.471,2.471,1
20120701|2012-05-01 23:00,2,2.472,2.473,2.47,2.473,13
20120701|2012-05-01 23:30,2,2.472,2.478,2.471,2.478,16
20120701|2012-05-02 00:00,2,2.479,2.481,2.479,2.48,29
20120701|2012-05-02 00:30,2,2.48,2.48,2.477,2.478,15
20120701|2012-05-02 01:00,2,2.478,2.478,2.477,2.477,14
20120701|2012-05-02 02:00,2,2.475,2.476,2.473,2.474,38
20120701|2012-05-02 02:30,2,2.474,2.474,2.469,2.471,42
20120701|2012-05-02 03:00,2,2.469,2.472,2.461,2.461,89
20120701|2012-05-02 03:30,2,2.461,2.462,2.457,2.457,179
20120701|2012-05-02 04:00,2,2.46,2.461,2.457,2.458,58
20120701|2012-05-02 04:30,2,2.458,2.465,2.457,2.464,92
20120701|2012-05-02 05:00,2,2.462,2.464,2.45,2.454,123
20120701|2012-05-02 05:30,2,2.45,2.452,2.44,2.442,75
20120701|2012-05-02 06:00,2,2.443,2.448,2.441,2.448,74
20120701|2012-05-02 06:30,2,2.443,2.451,2.43,2.444,225
20120701|2012-05-02 07:00,2,2.441,2.46,2.438,2.453,829
20120701|2012-05-02 07:30,2,2.452,2.453,2.423,2.432,1973
20120701|2012-05-02 08:00,2,2.432,2.444,2.425,2.436,1307
20120701|2012-05-02 08:30,2,2.435,2.439,2.408,2.421,965
20120701|2012-05-02 09:00,2,2.421,2.429,2.408,2.426,1038
20120701|2012-05-02 09:30,2,2.427,2.437,2.417,2.434,569
20120701|2012-05-02 10:00,2,2.433,2.446,2.424,2.425,635
20120701|2012-05-02 10:30,2,2.424,2.427,2.413,2.421,970
20120701|2012-05-02 11:00,2,2.422,2.43,2.417,2.42,613
20120701|2012-05-02 11:30,2,2.421,2.423,2.405,2.408,917
20120701|2012-05-02 12:00,2,2.409,2.415,2.403,2.406,677
20120701|2012-05-02 12:30,2,2.405,2.405,2.338,2.36,1976
20120701|2012-05-02 13:00,2,2.359,2.384,2.347,2.355,1299
20120701|2012-05-02 13:30,2,2.354,2.364,2.35,2.363,306
20120701|2012-05-02 14:00,2,2.367,2.367,2.358,2.362,250
20120701|2012-05-02 14:30,2,2.363,2.364,2.361,2.362,83
20120701|2012-05-02 15:00,2,2.362,2.364,2.359,2.362,127
20120701|2012-05-02 15:30,2,2.364,2.365,2.359,2.362,58
20120701|2012-05-02 16:00,2,2.361,2.361,2.359,2.359,8
20120701|2012-05-02 17:00,3,2.359,2.361,2.354,2.361,19
20120701|2012-05-02 17:30,3,2.362,2.362,2.362,2.362,1
20120701|2012-05-02 18:00,3,2.368,2.368,2.368,2.368,2
20120701|2012-05-02 18:30,3,2.364,2.364,2.364,2.364,2
20120701|2012-05-02 19:30,3,2.366,2.369,2.366,2.368,3
20120701|2012-05-02 20:00,3,2.368,2.368,2.368,2.368,1
20120701|2012-05-02 21:00,3,2.365,2.365,2.365,2.365,3
20120701|2012-05-02 23:00,3,2.365,2.366,2.365,2.366,11
20120701|2012-05-02 23:30,3,2.365,2.376,2.365,2.375,14
20120701|2012-05-03 00:00,3,2.375,2.378,2.375,2.375,6
20120701|2012-05-03 00:30,3,2.38,2.38,2.38,2.38,1
20120701|2012-05-03 01:00,3,2.379,2.379,2.376,2.379,18
20120701|2012-05-03 01:30,3,2.381,2.383,2.379,2.379,34
20120701|2012-05-03 02:00,3,2.382,2.382,2.381,2.381,23
20120701|2012-05-03 02:30,3,2.383,2.383,2.381,2.381,12
20120701|2012-05-03 03:00,3,2.382,2.382,2.378,2.38,45
20120701|2012-05-03 03:30,3,2.376,2.377,2.37,2.372,86
20120701|2012-05-03 04:00,3,2.372,2.376,2.37,2.371,24
20120701|2012-05-03 04:30,3,2.371,2.371,2.367,2.369,16
20120701|2012-05-03 05:00,3,2.373,2.376,2.37,2.376,5
20120701|2012-05-03 05:30,3,2.381,2.381,2.379,2.379,17
20120701|2012-05-03 06:00,3,2.377,2.379,2.377,2.377,23
20120701|2012-05-03 06:30,3,2.374,2.401,2.373,2.394,195
20120701|2012-05-03 07:00,3,2.394,2.416,2.392,2.395,789
20120701|2012-05-03 07:30,3,2.396,2.409,2.383,2.394,449
20120701|2012-05-03 08:00,3,2.395,2.421,2.389,2.413,1338
20120701|2012-05-03 08:30,3,2.415,2.432,2.41,2.426,565
20120701|2012-05-03 09:00,3,2.426,2.439,2.414,2.426,935
20120701|2012-05-03 09:30,3,2.428,2.461,2.394,2.429,1998
20120701|2012-05-03 10:00,3,2.429,2.465,2.427,2.456,715
20120701|2012-05-03 10:30,3,2.458,2.471,2.441,2.441,804
20120701|2012-05-03 11:00,3,2.44,2.449,2.436,2.44,362
20120701|2012-05-03 11:30,3,2.435,2.45,2.434,2.448,317
20120701|2012-05-03 12:00,3,2.447,2.448,2.431,2.438,559
20120701|2012-05-03 12:30,3,2.438,2.45,2.434,2.448,509
20120701|2012-05-03 13:00,3,2.449,2.449,2.427,2.43,1733
20120701|2012-05-03 13:30,3,2.431,2.438,2.43,2.431,344
20120701|2012-05-03 14:00,3,2.432,2.432,2.428,2.43,68
20120701|2012-05-03 14:30,3,2.43,2.431,2.427,2.428,61
20120701|2012-05-03 15:00,3,2.428,2.43,2.428,2.43,30
20120701|2012-05-03 15:30,3,2.431,2.435,2.431,2.435,17
20120701|2012-05-03 16:00,3,2.433,2.433,2.433,2.433,5
20120701|2012-05-03 17:00,4,2.436,2.436,2.43,2.43,6
20120701|2012-05-03 17:30,4,2.433,2.433,2.433,2.433,9
20120701|2012-05-03 18:00,4,2.435,2.436,2.433,2.433,4
20120701|2012-05-03 18:30,4,2.433,2.433,2.428,2.428,11
20120701|2012-05-03 19:00,4,2.428,2.428,2.428,2.428,4
20120701|2012-05-03 20:00,4,2.426,2.426,2.41,2.414,41
20120701|2012-05-03 20:30,4,2.414,2.414,2.414,2.414,1
20120701|2012-05-03 21:00,4,2.414,2.414,2.414,2.414,1
20120701|2012-05-03 22:00,4,2.427,2.427,2.427,2.427,3
20120701|2012-05-03 23:00,4,2.422,2.422,2.422,2.422,2
20120701|2012-05-03 23:30,4,2.43,2.43,2.43,2.43,3
20120701|2012-05-04 00:00,4,2.439,2.439,2.439,2.439,1
20120701|2012-05-04 00:30,4,2.439,2.439,2.439,2.439,2
20120701|2012-05-04 01:00,4,2.441,2.445,2.441,2.445,13
20120701|2012-05-04 01:30,4,2.447,2.45,2.446,2.449,56
20120701|2012-05-04 02:00,4,2.45,2.45,2.449,2.449,15
20120701|2012-05-04 02:30,4,2.45,2.456,2.447,2.449,143
20120701|2012-05-04 03:00,4,2.451,2.457,2.449,2.456,74
20120701|2012-05-04 03:30,4,2.456,2.459,2.456,2.458,34
20120701|2012-05-04 04:00,4,2.457,2.467,2.457,2.464,50
20120701|2012-05-04 04:30,4,2.462,2.467,2.462,2.466,56
20120701|2012-05-04 05:00,4,2.464,2.465,2.438,2.439,253
20120701|2012-05-04 05:30,4,2.439,2.439,2.427,2.431,197
20120701|2012-05-04 06:00,4,2.431,2.44,2.425,2.425,86
20120701|2012-05-04 06:30,4,2.427,2.437,2.424,2.431,246
20120701|2012-05-04 07:00,4,2.425,2.462,2.42,2.452,694
20120701|2012-05-04 07:30,4,2.452,2.453,2.402,2.412,915
20120701|2012-05-04 08:00,4,2.411,2.425,2.372,2.381,1183
20120701|2012-05-04 08:30,4,2.386,2.392,2.355,2.363,646
20120701|2012-05-04 09:00,4,2.362,2.374,2.358,2.374,578
20120701|2012-05-04 09:30,4,2.375,2.378,2.361,2.365,551
20120701|2012-05-04 10:00,4,2.367,2.398,2.366,2.386,912
20120701|2012-05-04 10:30,4,2.385,2.386,2.373,2.376,311
20120701|2012-05-04 11:00,4,2.376,2.378,2.363,2.365,453
20120701|2012-05-04 11:30,4,2.364,2.382,2.364,2.375,177
20120701|2012-05-04 12:00,4,2.372,2.387,2.37,2.382,304
20120701|2012-05-04 12:30,4,2.382,2.393,2.376,2.386,292
20120701|2012-05-04 13:00,4,2.386,2.401,2.37,2.372,965
20120701|2012-05-04 13:30,4,2.373,2.379,2.371,2.378,263
20120701|2012-05-04 14:00,4,2.38,2.384,2.38,2.381,40
20120701|2012-05-04 14:30,4,2.384,2.385,2.382,2.382,49
20120701|2012-05-04 15:00,4,2.382,2.388,2.375,2.375,45
20120701|2012-05-04 15:30,4,2.375,2.377,2.375,2.377,10
20120701|2012-05-06 17:00,7,2.369,2.386,2.366,2.386,58
20120701|2012-05-06 17:30,7,2.38,2.381,2.38,2.381,5
20120701|2012-05-06 18:00,7,2.385,2.385,2.382,2.382,12
20120701|2012-05-06 18:30,7,2.381,2.381,2.38,2.38,48
20120701|2012-05-06 19:00,7,2.38,2.382,2.379,2.382,64
20120701|2012-05-06 19:30,7,2.382,2.382,2.38,2.38,2
20120701|2012-05-06 20:00,7,2.38,2.38,2.376,2.376,6
20120701|2012-05-06 20:30,7,2.38,2.385,2.38,2.385,2
20120701|2012-05-06 21:00,7,2.389,2.391,2.389,2.391,3
20120701|2012-05-06 21:30,7,2.389,2.389,2.388,2.389,5
20120701|2012-05-06 22:00,7,2.389,2.389,2.386,2.389,4
20120701|2012-05-06 22:30,7,2.39,2.39,2.39,2.39,1
20120701|2012-05-06 23:30,7,2.386,2.393,2.386,2.393,5
20120701|2012-05-07 00:00,7,2.394,2.394,2.394,2.394,1
20120701|2012-05-07 00:30,7,2.392,2.392,2.392,2.392,1
20120701|2012-05-07 01:00,7,2.392,2.392,2.388,2.391,10
20120701|2012-05-07 01:30,7,2.39,2.395,2.388,2.389,97
20120701|2012-05-07 02:00,7,2.389,2.403,2.389,2.403,62
20120701|2012-05-07 02:30,7,2.402,2.403,2.398,2.4,13
20120701|2012-05-07 03:00,7,2.401,2.404,2.401,2.403,18
20120701|2012-05-07 03:30,7,2.404,2.42,2.404,2.417,54
20120701|2012-05-07 04:00,7,2.42,2.425,2.417,2.423,102
20120701|2012-05-07 04:30,7,2.428,2.43,2.422,2.425,38
20120701|2012-05-07 05:00,7,2.426,2.433,2.424,2.43,93
20120701|2012-05-07 05:30,7,2.431,2.443,2.431,2.441,32
20120701|2012-05-07 06:00,7,2.441,2.452,2.432,2.435,150
20120701|2012-05-07 06:30,7,2.438,2.441,2.431,2.433,116
20120701|2012-05-07 07:00,7,2.432,2.437,2.415,2.416,369
20120701|2012-05-07 07:30,7,2.417,2.43,2.405,2.42,371
20120701|2012-05-07 08:00,7,2.419,2.445,2.414,2.419,878
20120701|2012-05-07 08:30,7,2.42,2.428,2.409,2.419,548
20120701|2012-05-07 09:00,7,2.419,2.427,2.414,2.415,264
20120701|2012-05-07 09:30,7,2.417,2.434,2.417,2.423,363
20120701|2012-05-07 10:00,7,2.422,2.426,2.411,2.419,383
20120701|2012-05-07 10:30,7,2.419,2.426,2.416,2.421,226
20120701|2012-05-07 11:00,7,2.423,2.424,2.402,2.404,305
20120701|2012-05-07 11:30,7,2.404,2.416,2.394,2.406,254
20120701|2012-05-07 12:00,7,2.405,2.42,2.401,2.418,213
20120701|2012-05-07 12:30,7,2.418,2.423,2.413,2.415,293
20120701|2012-05-07 13:00,7,2.416,2.428,2.411,2.419,888
20120701|2012-05-07 13:30,7,2.418,2.424,2.416,2.42,345
20120701|2012-05-07 14:00,7,2.418,2.423,2.418,2.423,78
20120701|2012-05-07 14:30,7,2.423,2.423,2.418,2.418,47
20120701|2012-05-07 15:00,7,2.42,2.42,2.414,2.414,24
20120701|2012-05-07 15:30,7,2.413,2.414,2.402,2.402,47
20120701|2012-05-07 16:00,7,2.402,2.402,2.396,2.401,24
20120701|2012-05-07 17:00,8,2.407,2.41,2.407,2.41,4
20120701|2012-05-07 17:30,8,2.408,2.408,2.408,2.408,1
20120701|2012-05-07 18:00,8,2.409,2.409,2.409,2.409,1
20120701|2012-05-07 19:00,8,2.417,2.42,2.417,2.42,15
20120701|2012-05-07 20:00,8,2.421,2.425,2.421,2.425,12
20120701|2012-05-07 20:30,8,2.424,2.424,2.424,2.424,1
20120701|2012-05-07 21:00,8,2.422,2.426,2.421,2.426,9
20120701|2012-05-07 21:30,8,2.42,2.43,2.42,2.427,7
20120701|2012-05-07 23:00,8,2.426,2.429,2.426,2.426,33
20120701|2012-05-07 23:30,8,2.426,2.429,2.426,2.428,41
20120701|2012-05-08 00:00,8,2.43,2.431,2.43,2.431,27
20120701|2012-05-08 00:30,8,2.431,2.435,2.431,2.431,21
20120701|2012-05-08 01:00,8,2.432,2.432,2.428,2.428,5
20120701|2012-05-08 01:30,8,2.425,2.427,2.424,2.426,14
20120701|2012-05-08 02:00,8,2.428,2.428,2.426,2.427,11
20120701|2012-05-08 02:30,8,2.426,2.433,2.425,2.433,79
20120701|2012-05-08 03:00,8,2.429,2.429,2.424,2.424,11
20120701|2012-05-08 03:30,8,2.423,2.424,2.422,2.424,18
20120701|2012-05-08 04:00,8,2.427,2.427,2.423,2.423,7
20120701|2012-05-08 04:30,8,2.423,2.425,2.421,2.421,174
20120701|2012-05-08 05:00,8,2.421,2.425,2.421,2.424,28
20120701|2012-05-08 05:30,8,2.424,2.425,2.419,2.421,82
20120701|2012-05-08 06:00,8,2.419,2.42,2.409,2.41,763
20120701|2012-05-08 06:30,8,2.41,2.412,2.394,2.405,228
20120701|2012-05-08 07:00,8,2.406,2.406,2.378,2.382,401
20120701|2012-05-08 07:30,8,2.382,2.389,2.373,2.385,484
20120701|2012-05-08 08:00,8,2.383,2.402,2.37,2.37,890
20120701|2012-05-08 08:30,8,2.369,2.384,2.362,2.374,974
20120701|2012-05-08 09:00,8,2.375,2.393,2.373,2.392,793
20120701|2012-05-08 09:30,8,2.391,2.401,2.387,2.395,624
20120701|2012-05-08 10:00,8,2.394,2.401,2.391,2.393,384
20120701|2012-05-08 10:30,8,2.393,2.395,2.38,2.386,745
20120701|2012-05-08 11:00,8,2.387,2.389,2.38,2.383,624
20120701|2012-05-08 11:30,8,2.383,2.396,2.38,2.393,593
20120701|2012-05-08 12:00,8,2.392,2.4,2.388,2.398,575
20120701|2012-05-08 12:30,8,2.398,2.432,2.39,2.423,1213
20120701|2012-05-08 13:00,8,2.424,2.484,2.42,2.473,4274
20120701|2012-05-08 13:30,8,2.474,2.544,2.473,2.529,2191
20120701|2012-05-08 14:00,8,2.529,2.53,2.508,2.519,682
20120701|2012-05-08 14:30,8,2.519,2.531,2.517,2.527,346
20120701|2012-05-08 15:00,8,2.526,2.526,2.52,2.523,89
20120701|2012-05-08 15:30,8,2.525,2.525,2.52,2.52,34
20120701|2012-05-08 16:00,8,2.519,2.522,2.519,2.522,20
20120701|2012-05-08 17:00,9,2.526,2.529,2.522,2.525,13
20120701|2012-05-08 17:30,9,2.525,2.525,2.516,2.517,20
20120701|2012-05-08 18:00,9,2.518,2.518,2.512,2.512,6
20120701|2012-05-08 18:30,9,2.517,2.517,2.511,2.514,18
20120701|2012-05-08 19:00,9,2.514,2.514,2.512,2.512,106
20120701|2012-05-08 19:30,9,2.512,2.512,2.509,2.511,11
20120701|2012-05-08 20:00,9,2.512,2.512,2.512,2.512,64
20120701|2012-05-08 20:30,9,2.515,2.515,2.514,2.514,14
20120701|2012-05-08 21:00,9,2.514,2.515,2.514,2.514,38
20120701|2012-05-08 21:30,9,2.514,2.515,2.514,2.515,61
20120701|2012-05-08 22:00,9,2.511,2.511,2.511,2.511,1
20120701|2012-05-08 23:00,9,2.512,2.514,2.512,2.512,11
20120701|2012-05-08 23:30,9,2.512,2.519,2.51,2.511,244
20120701|2012-05-09 00:00,9,2.511,2.515,2.51,2.511,117
20120701|2012-05-09 00:30,9,2.511,2.511,2.511,2.511,5
20120701|2012-05-09 01:00,9,2.513,2.515,2.511,2.514,18
20120701|2012-05-09 01:30,9,2.517,2.519,2.517,2.519,70
20120701|2012-05-09 02:00,9,2.517,2.525,2.517,2.523,92
20120701|2012-05-09 02:30,9,2.524,2.528,2.518,2.52,55
20120701|2012-05-09 03:00,9,2.521,2.522,2.517,2.518,64
20120701|2012-05-09 03:30,9,2.519,2.519,2.514,2.514,116
20120701|2012-05-09 04:00,9,2.514,2.516,2.51,2.515,64
20120701|2012-05-09 04:30,9,2.514,2.525,2.514,2.522,78
20120701|2012-05-09 05:00,9,2.523,2.523,2.519,2.522,41
20120701|2012-05-09 05:30,9,2.523,2.527,2.519,2.527,113
20120701|2012-05-09 06:00,9,2.524,2.533,2.524,2.526,165
20120701|2012-05-09 06:30,9,2.528,2.53,2.518,2.525,398
20120701|2012-05-09 07:00,9,2.523,2.524,2.504,2.513,505
20120701|2012-05-09 07:30,9,2.512,2.525,2.491,2.499,566
20120701|2012-05-09 08:00,9,2.501,2.527,2.489,2.511,1756
20120701|2012-05-09 08:30,9,2.51,2.553,2.505,2.538,1696
20120701|2012-05-09 09:00,9,2.539,2.562,2.529,2.544,1951
20120701|2012-05-09 09:30,9,2.548,2.549,2.532,2.538,1100
20120701|2012-05-09 10:00,9,2.54,2.56,2.534,2.557,1045
20120701|2012-05-09 10:30,9,2.559,2.592,2.553,2.565,2399
20120701|2012-05-09 11:00,9,2.566,2.579,2.561,2.57,973
20120701|2012-05-09 11:30,9,2.569,2.581,2.554,2.57,972
20120701|2012-05-09 12:00,9,2.569,2.59,2.569,2.579,1212
20120701|2012-05-09 12:30,9,2.58,2.582,2.541,2.557,1755
20120701|2012-05-09 13:00,9,2.556,2.556,2.518,2.546,2460
20120701|2012-05-09 13:30,9,2.546,2.55,2.536,2.547,378
20120701|2012-05-09 14:00,9,2.547,2.549,2.537,2.538,204
20120701|2012-05-09 14:30,9,2.539,2.543,2.525,2.543,335
20120701|2012-05-09 15:00,9,2.54,2.54,2.528,2.532,46
20120701|2012-05-09 15:30,9,2.534,2.542,2.53,2.537,60
20120701|2012-05-09 17:00,10,2.545,2.545,2.543,2.545,26
20120701|2012-05-09 17:30,10,2.544,2.544,2.544,2.544,3
20120701|2012-05-09 18:00,10,2.544,2.545,2.544,2.545,3
20120701|2012-05-09 18:30,10,2.543,2.545,2.541,2.545,13
20120701|2012-05-09 19:00,10,2.544,2.544,2.54,2.54,26
20120701|2012-05-09 19:30,10,2.535,2.535,2.535,2.535,1
20120701|2012-05-09 20:30,10,2.528,2.528,2.526,2.528,16
20120701|2012-05-09 21:00,10,2.528,2.532,2.526,2.53,17
20120701|2012-05-09 21:30,10,2.532,2.532,2.532,2.532,1
20120701|2012-05-09 23:00,10,2.54,2.545,2.54,2.545,25
20120701|2012-05-09 23:30,10,2.548,2.551,2.547,2.551,107
20120701|2012-05-10 00:00,10,2.556,2.559,2.556,2.558,72
20120701|2012-05-10 00:30,10,2.56,2.56,2.56,2.56,44
20120701|2012-05-10 01:00,10,2.56,2.56,2.559,2.559,33
20120701|2012-05-10 01:30,10,2.559,2.563,2.559,2.563,96
20120701|2012-05-10 02:00,10,2.563,2.567,2.558,2.567,87
20120701|2012-05-10 02:30,10,2.562,2.568,2.562,2.565,15
20120701|2012-05-10 03:00,10,2.567,2.567,2.563,2.564,44
20120701|2012-05-10 03:30,10,2.567,2.567,2.563,2.566,6
20120701|2012-05-10 04:00,10,2.565,2.574,2.565,2.573,68
20120701|2012-05-10 04:30,10,2.57,2.575,2.569,2.569,13
20120701|2012-05-10 05:00,10,2.569,2.572,2.564,2.566,110
20120701|2012-05-10 05:30,10,2.567,2.574,2.566,2.574,194
20120701|2012-05-10 06:00,10,2.572,2.583,2.57,2.58,262
20120701|2012-05-10 06:30,10,2.58,2.585,2.571,2.578,300
20120701|2012-05-10 07:00,10,2.574,2.574,2.549,2.552,985
20120701|2012-05-10 07:30,10,2.552,2.562,2.537,2.557,1604
20120701|2012-05-10 08:00,10,2.558,2.559,2.538,2.549,1324
20120701|2012-05-10 08:30,10,2.548,2.556,2.547,2.554,524
20120701|2012-05-10 09:00,10,2.554,2.563,2.541,2.545,928
20120701|2012-05-10 09:30,10,2.547,2.587,2.513,2.524,3643
20120701|2012-05-10 10:00,10,2.526,2.529,2.497,2.519,1741
20120701|2012-05-10 10:30,10,2.521,2.538,2.521,2.534,796
20120701|2012-05-10 11:00,10,2.531,2.581,2.524,2.568,1312
20120701|2012-05-10 11:30,10,2.572,2.573,2.541,2.547,771
20120701|2012-05-10 12:00,10,2.546,2.589,2.546,2.588,715
20120701|2012-05-10 12:30,10,2.588,2.605,2.561,2.569,1679
20120701|2012-05-10 13:00,10,2.566,2.583,2.553,2.566,1646
20120701|2012-05-10 13:30,10,2.567,2.568,2.562,2.562,286
20120701|2012-05-10 14:00,10,2.562,2.567,2.559,2.56,218
20120701|2012-05-10 14:30,10,2.559,2.559,2.555,2.557,98
20120701|2012-05-10 15:00,10,2.555,2.562,2.555,2.558,46
20120701|2012-05-10 15:30,10,2.556,2.556,2.551,2.553,76
20120701|2012-05-10 16:00,10,2.552,2.552,2.552,2.552,1
20120701|2012-05-10 17:30,11,2.557,2.557,2.557,2.557,1
20120701|2012-05-10 18:00,11,2.568,2.568,2.568,2.568,1
20120701|2012-05-10 18:30,11,2.568,2.569,2.568,2.569,18
20120701|2012-05-10 19:00,11,2.569,2.569,2.569,2.569,1
20120701|2012-05-10 19:30,11,2.565,2.565,2.559,2.56,7
20120701|2012-05-10 21:30,11,2.561,2.562,2.558,2.558,4
20120701|2012-05-10 22:30,11,2.555,2.555,2.555,2.555,1
20120701|2012-05-10 23:00,11,2.551,2.557,2.551,2.557,22
20120701|2012-05-10 23:30,11,2.557,2.557,2.555,2.555,70
20120701|2012-05-11 00:00,11,2.554,2.558,2.554,2.556,50
20120701|2012-05-11 00:30,11,2.559,2.559,2.556,2.556,7
20120701|2012-05-11 01:00,11,2.556,2.556,2.556,2.556,10
20120701|2012-05-11 01:30,11,2.561,2.567,2.559,2.567,53
20120701|2012-05-11 02:00,11,2.565,2.571,2.565,2.571,49
20120701|2012-05-11 02:30,11,2.57,2.571,2.568,2.571,99
20120701|2012-05-11 03:00,11,2.566,2.569,2.565,2.569,47
20120701|2012-05-11 03:30,11,2.571,2.574,2.57,2.574,17
20120701|2012-05-11 04:00,11,2.57,2.576,2.569,2.576,26
20120701|2012-05-11 04:30,11,2.572,2.572,2.572,2.572,34
20120701|2012-05-11 05:00,11,2.572,2.578,2.572,2.577,21
20120701|2012-05-11 05:30,11,2.575,2.58,2.572,2.573,53
20120701|2012-05-11 06:00,11,2.573,2.574,2.561,2.563,228
20120701|2012-05-11 06:30,11,2.562,2.566,2.548,2.566,430
20120701|2012-05-11 07:00,11,2.565,2.583,2.56,2.583,341
20120701|2012-05-11 07:30,11,2.58,2.593,2.569,2.584,604
20120701|2012-05-11 08:00,11,2.583,2.613,2.551,2.555,3090
20120701|2012-05-11 08:30,11,2.556,2.572,2.541,2.554,1327
20120701|2012-05-11 09:00,11,2.553,2.565,2.536,2.549,1380
20120701|2012-05-11 09:30,11,2.548,2.562,2.548,2.553,673
20120701|2012-05-11 10:00,11,2.552,2.562,2.543,2.559,784
20120701|2012-05-11 10:30,11,2.56,2.564,2.55,2.564,449
20120701|2012-05-11 11:00,11,2.564,2.574,2.562,2.57,811
20120701|2012-05-11 11:30,11,2.57,2.582,2.565,2.58,595
20120701|2012-05-11 12:00,11,2.58,2.595,2.572,2.587,1217
20120701|2012-05-11 12:30,11,2.587,2.591,2.564,2.569,698
20120701|2012-05-11 13:00,11,2.57,2.594,2.564,2.588,1439
20120701|2012-05-11 13:30,11,2.587,2.589,2.578,2.579,351
20120701|2012-05-11 14:00,11,2.58,2.59,2.579,2.589,222
20120701|2012-05-11 14:30,11,2.59,2.59,2.579,2.582,380
20120701|2012-05-11 15:00,11,2.582,2.583,2.57,2.571,121
20120701|2012-05-11 15:30,11,2.573,2.578,2.572,2.577,26
20120701|2012-05-11 16:00,11,2.576,2.576,2.572,2.572,17
20120701|2012-05-13 17:00,14,2.572,2.586,2.572,2.585,394
20120701|2012-05-13 17:30,14,2.588,2.59,2.588,2.589,35
20120701|2012-05-13 18:00,14,2.591,2.593,2.591,2.593,47
20120701|2012-05-13 18:30,14,2.593,2.593,2.591,2.591,19
20120701|2012-05-13 19:00,14,2.59,2.59,2.588,2.588,18
20120701|2012-05-13 19:30,14,2.588,2.588,2.588,2.588,4
20120701|2012-05-13 20:00,14,2.588,2.588,2.588,2.588,16
20120701|2012-05-13 20:30,14,2.593,2.593,2.593,2.593,5
20120701|2012-05-13 22:00,14,2.59,2.59,2.588,2.59,5
20120701|2012-05-13 23:30,14,2.589,2.594,2.589,2.592,50
20120701|2012-05-14 00:00,14,2.594,2.594,2.594,2.594,1
20120701|2012-05-14 00:30,14,2.594,2.594,2.591,2.592,54
20120701|2012-05-14 01:00,14,2.593,2.593,2.593,2.593,7
20120701|2012-05-14 01:30,14,2.593,2.596,2.593,2.596,61
20120701|2012-05-14 02:00,14,2.594,2.595,2.593,2.594,30
20120701|2012-05-14 02:30,14,2.595,2.595,2.592,2.595,20
20120701|2012-05-14 03:00,14,2.595,2.601,2.593,2.601,71
20120701|2012-05-14 03:30,14,2.596,2.6,2.595,2.6,13
20120701|2012-05-14 04:00,14,2.597,2.599,2.594,2.599,31
20120701|2012-05-14 04:30,14,2.599,2.601,2.596,2.601,32
20120701|2012-05-14 05:00,14,2.598,2.598,2.594,2.595,19
20120701|2012-05-14 05:30,14,2.597,2.603,2.597,2.6,116
20120701|2012-05-14 06:00,14,2.601,2.602,2.587,2.588,154
20120701|2012-05-14 06:30,14,2.59,2.592,2.583,2.586,69
20120701|2012-05-14 07:00,14,2.586,2.592,2.571,2.585,560
20120701|2012-05-14 07:30,14,2.586,2.594,2.541,2.555,1604
20120701|2012-05-14 08:00,14,2.553,2.568,2.546,2.554,1242
20120701|2012-05-14 08:30,14,2.554,2.556,2.529,2.547,1876
20120701|2012-05-14 09:00,14,2.546,2.548,2.515,2.524,963
20120701|2012-05-14 09:30,14,2.524,2.533,2.52,2.521,487
20120701|2012-05-14 10:00,14,2.521,2.53,2.519,2.526,434
20120701|2012-05-14 10:30,14,2.525,2.529,2.501,2.507,1110
20120701|2012-05-14 11:00,14,2.505,2.508,2.492,2.505,568
20120701|2012-05-14 11:30,14,2.505,2.513,2.505,2.511,503
20120701|2012-05-14 12:00,14,2.511,2.514,2.505,2.506,383
20120701|2012-05-14 12:30,14,2.505,2.513,2.495,2.504,644
20120701|2012-05-14 13:00,14,2.506,2.522,2.501,2.509,1998
20120701|2012-05-14 13:30,14,2.509,2.514,2.497,2.5,1108
20120701|2012-05-14 14:00,14,2.5,2.502,2.495,2.499,294
20120701|2012-05-14 14:30,14,2.499,2.499,2.493,2.494,216
20120701|2012-05-14 15:00,14,2.495,2.497,2.494,2.495,19
20120701|2012-05-14 15:30,14,2.496,2.496,2.492,2.492,82
20120701|2012-05-14 16:00,14,2.492,2.492,2.491,2.491,36
20120701|2012-05-14 17:00,15,2.493,2.494,2.493,2.494,9
20120701|2012-05-14 17:30,15,2.493,2.493,2.493,2.493,5
20120701|2012-05-14 18:00,15,2.494,2.494,2.494,2.494,1
20120701|2012-05-14 18:30,15,2.492,2.492,2.491,2.491,3
20120701|2012-05-14 19:00,15,2.492,2.495,2.491,2.495,14
20120701|2012-05-14 19:30,15,2.495,2.495,2.492,2.492,2
20120701|2012-05-14 20:00,15,2.491,2.491,2.491,2.491,7
20120701|2012-05-14 20:30,15,2.491,2.492,2.491,2.492,4
20120701|2012-05-14 21:00,15,2.492,2.492,2.458,2.481,248
20120701|2012-05-14 22:00,15,2.48,2.482,2.48,2.481,4
20120701|2012-05-14 23:00,15,2.483,2.483,2.483,2.483,2
20120701|2012-05-14 23:30,15,2.485,2.49,2.485,2.488,31
20120701|2012-05-15 00:00,15,2.486,2.49,2.486,2.49,4
20120701|2012-05-15 01:00,15,2.495,2.502,2.495,2.502,9
20120701|2012-05-15 01:30,15,2.502,2.503,2.501,2.503,17
20120701|2012-05-15 02:00,15,2.502,2.504,2.502,2.502,18
20120701|2012-05-15 02:30,15,2.502,2.505,2.502,2.505,37
20120701|2012-05-15 03:00,15,2.506,2.51,2.506,2.506,27
20120701|2012-05-15 03:30,15,2.508,2.508,2.505,2.505,13
20120701|2012-05-15 04:00,15,2.506,2.512,2.505,2.512,17
20120701|2012-05-15 04:30,15,2.509,2.51,2.509,2.51,6
20120701|2012-05-15 05:00,15,2.509,2.511,2.509,2.511,13
20120701|2012-05-15 05:30,15,2.513,2.513,2.496,2.496,160
20120701|2012-05-15 06:00,15,2.497,2.497,2.492,2.494,88
20120701|2012-05-15 06:30,15,2.494,2.497,2.484,2.486,186
20120701|2012-05-15 07:00,15,2.486,2.525,2.486,2.516,606
20120701|2012-05-15 07:30,15,2.516,2.525,2.506,2.517,697
20120701|2012-05-15 08:00,15,2.516,2.566,2.511,2.561,2372
20120701|2012-05-15 08:30,15,2.561,2.569,2.547,2.547,1536
20120701|2012-05-15 09:00,15,2.546,2.557,2.538,2.552,812
20120701|2012-05-15 09:30,15,2.551,2.557,2.538,2.538,923
20120701|2012-05-15 10:00,15,2.539,2.543,2.525,2.541,1018
20120701|2012-05-15 10:30,15,2.54,2.546,2.53,2.54,532
20120701|2012-05-15 11:00,15,2.541,2.55,2.535,2.538,983
20120701|2012-05-15 11:30,15,2.537,2.541,2.534,2.535,499
20120701|2012-05-15 12:00,15,2.536,2.558,2.536,2.55,806
20120701|2012-05-15 12:30,15,2.55,2.561,2.544,2.56,939
20120701|2012-05-15 13:00,15,2.559,2.574,2.555,2.562,2680
20120701|2012-05-15 13:30,15,2.562,2.575,2.561,2.568,727
20120701|2012-05-15 14:00,15,2.569,2.575,2.567,2.574,229
20120701|2012-05-15 14:30,15,2.571,2.576,2.569,2.573,275
20120701|2012-05-15 15:00,15,2.573,2.592,2.572,2.588,109
20120701|2012-05-15 15:30,15,2.586,2.591,2.586,2.589,44
20120701|2012-05-15 16:00,15,2.589,2.591,2.588,2.588,23
20120701|2012-05-15 17:00,16,2.591,2.595,2.59,2.59,112
20120701|2012-05-15 17:30,16,2.589,2.593,2.589,2.589,17
20120701|2012-05-15 18:00,16,2.589,2.589,2.587,2.589,7
20120701|2012-05-15 18:30,16,2.589,2.589,2.586,2.586,15
20120701|2012-05-15 19:00,16,2.586,2.586,2.585,2.585,2
20120701|2012-05-15 20:00,16,2.585,2.59,2.585,2.59,4
20120701|2012-05-15 20:30,16,2.585,2.586,2.582,2.582,6
20120701|2012-05-15 21:00,16,2.58,2.583,2.579,2.583,8
20120701|2012-05-15 21:30,16,2.581,2.581,2.581,2.581,3
20120701|2012-05-15 22:00,16,2.58,2.58,2.579,2.579,2
20120701|2012-05-15 22:30,16,2.585,2.585,2.585,2.585,6
20120701|2012-05-15 23:00,16,2.585,2.591,2.585,2.589,40
20120701|2012-05-15 23:30,16,2.588,2.589,2.585,2.586,175
20120701|2012-05-16 00:00,16,2.579,2.579,2.578,2.579,5
20120701|2012-05-16 00:30,16,2.579,2.58,2.578,2.578,25
20120701|2012-05-16 01:00,16,2.579,2.579,2.577,2.578,18
20120701|2012-05-16 01:30,16,2.578,2.582,2.578,2.582,10
20120701|2012-05-16 02:00,16,2.579,2.579,2.573,2.576,40
20120701|2012-05-16 02:30,16,2.576,2.577,2.573,2.575,34
20120701|2012-05-16 03:00,16,2.575,2.579,2.572,2.576,46
20120701|2012-05-16 03:30,16,2.579,2.579,2.572,2.573,26
20120701|2012-05-16 04:00,16,2.572,2.572,2.565,2.565,139
20120701|2012-05-16 04:30,16,2.566,2.571,2.566,2.57,30
20120701|2012-05-16 05:00,16,2.57,2.57,2.558,2.56,76
20120701|2012-05-16 05:30,16,2.559,2.559,2.558,2.558,21
20120701|2012-05-16 06:00,16,2.56,2.585,2.56,2.571,204
20120701|2012-05-16 06:30,16,2.574,2.606,2.574,2.603,454
20120701|2012-05-16 07:00,16,2.602,2.628,2.595,2.622,1258
20120701|2012-05-16 07:30,16,2.624,2.626,2.606,2.625,1060
20120701|2012-05-16 08:00,16,2.622,2.634,2.606,2.61,1917
20120701|2012-05-16 08:30,16,2.61,2.643,2.609,2.638,1945
20120701|2012-05-16 09:00,16,2.638,2.649,2.634,2.639,1441
20120701|2012-05-16 09:30,16,2.64,2.66,2.635,2.654,1767
20120701|2012-05-16 10:00,16,2.654,2.657,2.641,2.647,1650
20120701|2012-05-16 10:30,16,2.648,2.655,2.643,2.646,724
20120701|2012-05-16 11:00,16,2.647,2.653,2.641,2.646,673
20120701|2012-05-16 11:30,16,2.646,2.669,2.645,2.666,1105
20120701|2012-05-16 12:00,16,2.666,2.667,2.655,2.657,1154
20120701|2012-05-16 12:30,16,2.657,2.681,2.656,2.675,1907
20120701|2012-05-16 13:00,16,2.676,2.689,2.67,2.687,3557
20120701|2012-05-16 13:30,16,2.686,2.702,2.686,2.697,1034
20120701|2012-05-16 14:00,16,2.696,2.697,2.69,2.694,371
20120701|2012-05-16 14:30,16,2.694,2.705,2.693,2.702,466
20120701|2012-05-16 15:00,16,2.702,2.708,2.7,2.7,340
20120701|2012-05-16 15:30,16,2.701,2.701,2.696,2.7,44
20120701|2012-05-16 16:00,16,2.698,2.7,2.693,2.699,37
20120701|2012-05-16 17:00,17,2.697,2.697,2.688,2.691,119
20120701|2012-05-16 17:30,17,2.69,2.69,2.687,2.687,3
20120701|2012-05-16 18:00,17,2.689,2.689,2.689,2.689,4
20120701|2012-05-16 18:30,17,2.687,2.687,2.687,2.687,1
20120701|2012-05-16 19:00,17,2.688,2.696,2.687,2.696,17
20120701|2012-05-16 19:30,17,2.698,2.707,2.698,2.702,12
20120701|2012-05-16 20:00,17,2.701,2.703,2.699,2.699,4
20120701|2012-05-16 21:30,17,2.698,2.698,2.698,2.698,1
20120701|2012-05-16 22:30,17,2.703,2.718,2.703,2.716,94
20120701|2012-05-16 23:00,17,2.714,2.714,2.712,2.712,2
20120701|2012-05-16 23:30,17,2.709,2.719,2.708,2.719,27
20120701|2012-05-17 00:00,17,2.718,2.719,2.713,2.715,69
20120701|2012-05-17 00:30,17,2.718,2.721,2.716,2.721,72
20120701|2012-05-17 01:00,17,2.718,2.719,2.717,2.719,22
20120701|2012-05-17 01:30,17,2.719,2.72,2.715,2.715,39
20120701|2012-05-17 02:00,17,2.715,2.716,2.712,2.715,87
20120701|2012-05-17 02:30,17,2.713,2.713,2.711,2.712,10
20120701|2012-05-17 03:00,17,2.71,2.719,2.705,2.717,116
20120701|2012-05-17 03:30,17,2.717,2.728,2.717,2.724,52
20120701|2012-05-17 04:00,17,2.725,2.725,2.714,2.716,55
20120701|2012-05-17 04:30,17,2.716,2.718,2.711,2.717,35
20120701|2012-05-17 05:00,17,2.714,2.714,2.691,2.695,170
20120701|2012-05-17 05:30,17,2.691,2.694,2.687,2.694,173
20120701|2012-05-17 06:00,17,2.693,2.701,2.693,2.698,61
20120701|2012-05-17 06:30,17,2.694,2.748,2.692,2.739,626
20120701|2012-05-17 07:00,17,2.739,2.745,2.723,2.728,1280
20120701|2012-05-17 07:30,17,2.726,2.726,2.679,2.697,1574
20120701|2012-05-17 08:00,17,2.698,2.7,2.663,2.671,1555
20120701|2012-05-17 08:30,17,2.67,2.675,2.644,2.654,1393
20120701|2012-05-17 09:00,17,2.651,2.669,2.64,2.64,1255
20120701|2012-05-17 09:30,17,2.633,2.646,2.586,2.597,5912
20120701|2012-05-17 10:00,17,2.597,2.609,2.585,2.591,1797
20120701|2012-05-17 10:30,17,2.592,2.624,2.592,2.618,1359
20120701|2012-05-17 11:00,17,2.618,2.623,2.606,2.62,652
20120701|2012-05-17 11:30,17,2.621,2.636,2.617,2.622,1755
20120701|2012-05-17 12:00,17,2.621,2.644,2.62,2.626,1504
20120701|2012-05-17 12:30,17,2.624,2.626,2.607,2.616,930
20120701|2012-05-17 13:00,17,2.616,2.684,2.615,2.676,3371
20120701|2012-05-17 13:30,17,2.676,2.702,2.668,2.7,1342
20120701|2012-05-17 14:00,17,2.702,2.715,2.692,2.71,848
20120701|2012-05-17 14:30,17,2.71,2.727,2.709,2.718,804
20120701|2012-05-17 15:00,17,2.718,2.718,2.704,2.704,107
20120701|2012-05-17 15:30,17,2.704,2.717,2.702,2.715,65
20120701|2012-05-17 16:00,17,2.716,2.716,2.716,2.716,2
20120701|2012-05-17 17:00,18,2.714,2.724,2.714,2.72,59
20120701|2012-05-17 17:30,18,2.715,2.72,2.709,2.709,60
20120701|2012-05-17 18:00,18,2.709,2.709,2.703,2.704,19
20120701|2012-05-17 18:30,18,2.701,2.708,2.7,2.708,5
20120701|2012-05-17 19:00,18,2.71,2.714,2.71,2.714,5
20120701|2012-05-17 19:30,18,2.711,2.711,2.708,2.708,7
20120701|2012-05-17 20:00,18,2.714,2.714,2.692,2.692,49
20120701|2012-05-17 20:30,18,2.691,2.691,2.69,2.69,2
20120701|2012-05-17 21:00,18,2.692,2.694,2.686,2.689,26
20120701|2012-05-17 21:30,18,2.691,2.695,2.691,2.695,26
20120701|2012-05-17 22:00,18,2.698,2.701,2.698,2.701,2
20120701|2012-05-17 22:30,18,2.702,2.702,2.695,2.695,29
20120701|2012-05-17 23:00,18,2.698,2.698,2.698,2.698,1
20120701|2012-05-17 23:30,18,2.692,2.692,2.688,2.69,76
20120701|2012-05-18 00:00,18,2.69,2.69,2.688,2.689,22
20120701|2012-05-18 00:30,18,2.688,2.706,2.688,2.706,38
20120701|2012-05-18 01:00,18,2.707,2.717,2.706,2.713,74
20120701|2012-05-18 01:30,18,2.711,2.715,2.71,2.715,23
20120701|2012-05-18 02:00,18,2.71,2.712,2.703,2.709,35
20120701|2012-05-18 02:30,18,2.707,2.707,2.703,2.703,10
20120701|2012-05-18 03:00,18,2.705,2.717,2.705,2.714,21
20120701|2012-05-18 03:30,18,2.714,2.714,2.703,2.705,14
20120701|2012-05-18 04:00,18,2.705,2.707,2.7,2.703,25
20120701|2012-05-18 04:30,18,2.705,2.736,2.704,2.734,95
20120701|2012-05-18 05:00,18,2.736,2.745,2.735,2.742,183
20120701|2012-05-18 05:30,18,2.743,2.747,2.741,2.747,42
20120701|2012-05-18 06:00,18,2.745,2.751,2.735,2.736,326
20120701|2012-05-18 06:30,18,2.737,2.762,2.729,2.754,351
20120701|2012-05-18 07:00,18,2.753,2.756,2.732,2.747,331
20120701|2012-05-18 07:30,18,2.745,2.753,2.72,2.737,804
20120701|2012-05-18 08:00,18,2.737,2.746,2.716,2.731,1462
20120701|2012-05-18 08:30,18,2.732,2.76,2.729,2.744,2456
20120701|2012-05-18 09:00,18,2.745,2.786,2.74,2.756,3271
20120701|2012-05-18 09:30,18,2.757,2.778,2.747,2.771,2168
20120701|2012-05-18 10:00,18,2.771,2.777,2.752,2.775,1273
20120701|2012-05-18 10:30,18,2.777,2.78,2.745,2.754,1229
20120701|2012-05-18 11:00,18,2.754,2.764,2.731,2.736,1585
20120701|2012-05-18 11:30,18,2.736,2.751,2.732,2.75,840
20120701|2012-05-18 12:00,18,2.75,2.755,2.737,2.742,816
20120701|2012-05-18 12:30,18,2.743,2.782,2.743,2.775,1570
20120701|2012-05-18 13:00,18,2.775,2.829,2.774,2.828,6755
20120701|2012-05-18 13:30,18,2.828,2.838,2.819,2.824,2396
20120701|2012-05-18 14:00,18,2.823,2.835,2.822,2.825,831
20120701|2012-05-18 14:30,18,2.825,2.826,2.793,2.795,1131
20120701|2012-05-18 15:00,18,2.793,2.801,2.79,2.794,234
20120701|2012-05-18 15:30,18,2.796,2.814,2.796,2.813,275
20120701|2012-05-18 16:00,18,2.807,2.811,2.804,2.805,158
20120701|2012-05-20 17:00,21,2.822,2.822,2.804,2.811,869
20120701|2012-05-20 17:30,21,2.812,2.816,2.811,2.811,59
20120701|2012-05-20 18:00,21,2.812,2.817,2.811,2.812,42
20120701|2012-05-20 18:30,21,2.816,2.817,2.812,2.817,151
20120701|2012-05-20 19:00,21,2.814,2.817,2.814,2.817,19
20120701|2012-05-20 19:30,21,2.816,2.816,2.802,2.802,28
20120701|2012-05-20 20:00,21,2.806,2.806,2.8,2.8,61
20120701|2012-05-20 20:30,21,2.8,2.8,2.797,2.8,7
20120701|2012-05-20 21:00,21,2.8,2.808,2.799,2.808,38
20120701|2012-05-20 21:30,21,2.806,2.808,2.802,2.808,24
20120701|2012-05-20 22:00,21,2.809,2.809,2.809,2.809,7
20120701|2012-05-20 22:30,21,2.806,2.81,2.806,2.81,27
20120701|2012-05-20 23:00,21,2.81,2.81,2.807,2.809,8
20120701|2012-05-20 23:30,21,2.811,2.811,2.805,2.809,38
20120701|2012-05-21 00:00,21,2.806,2.807,2.805,2.807,5
20120701|2012-05-21 00:30,21,2.807,2.811,2.806,2.811,15
20120701|2012-05-21 01:00,21,2.81,2.811,2.807,2.808,11
20120701|2012-05-21 01:30,21,2.809,2.809,2.803,2.805,30
20120701|2012-05-21 02:00,21,2.804,2.808,2.803,2.806,38
20120701|2012-05-21 02:30,21,2.806,2.807,2.804,2.806,17
20120701|2012-05-21 03:00,21,2.806,2.809,2.806,2.809,56
20120701|2012-05-21 03:30,21,2.808,2.808,2.805,2.805,24
20120701|2012-05-21 04:00,21,2.806,2.807,2.803,2.803,55
20120701|2012-05-21 04:30,21,2.804,2.82,2.802,2.818,60
20120701|2012-05-21 05:00,21,2.816,2.816,2.786,2.796,97
20120701|2012-05-21 05:30,21,2.787,2.79,2.786,2.786,85
20120701|2012-05-21 06:00,21,2.786,2.788,2.765,2.769,383
20120701|2012-05-21 06:30,21,2.768,2.798,2.767,2.79,232
20120701|2012-05-21 07:00,21,2.788,2.793,2.759,2.771,560
20120701|2012-05-21 07:30,21,2.772,2.777,2.728,2.736,1558
20120701|2012-05-21 08:00,21,2.736,2.755,2.731,2.742,2870
20120701|2012-05-21 08:30,21,2.739,2.76,2.736,2.74,1646
20120701|2012-05-21 09:00,21,2.74,2.745,2.72,2.739,1375
20120701|2012-05-21 09:30,21,2.74,2.747,2.726,2.731,1586
20120701|2012-05-21 10:00,21,2.731,2.733,2.71,2.725,1914
20120701|2012-05-21 10:30,21,2.724,2.731,2.716,2.722,1016
20120701|2012-05-21 11:00,21,2.722,2.746,2.721,2.743,1137
20120701|2012-05-21 11:30,21,2.742,2.753,2.733,2.746,1174
20120701|2012-05-21 12:00,21,2.744,2.768,2.744,2.765,1093
20120701|2012-05-21 12:30,21,2.765,2.768,2.721,2.724,2112
20120701|2012-05-21 13:00,21,2.724,2.73,2.67,2.702,6387
20120701|2012-05-21 13:30,21,2.701,2.704,2.69,2.696,645
20120701|2012-05-21 14:00,21,2.699,2.703,2.694,2.699,304
20120701|2012-05-21 14:30,21,2.7,2.704,2.694,2.699,434
20120701|2012-05-21 15:00,21,2.698,2.701,2.69,2.69,47
20120701|2012-05-21 15:30,21,2.694,2.727,2.694,2.727,193
20120701|2012-05-21 16:00,21,2.727,2.731,2.725,2.726,29
20120701|2012-05-21 17:00,22,2.727,2.728,2.72,2.722,46
20120701|2012-05-21 17:30,22,2.717,2.717,2.714,2.715,11
20120701|2012-05-21 18:00,22,2.72,2.725,2.718,2.725,17
20120701|2012-05-21 18:30,22,2.723,2.725,2.722,2.722,10
20120701|2012-05-21 19:00,22,2.723,2.724,2.723,2.724,2
20120701|2012-05-21 19:30,22,2.725,2.727,2.725,2.727,11
20120701|2012-05-21 20:00,22,2.728,2.728,2.725,2.725,4
20120701|2012-05-21 20:30,22,2.726,2.729,2.726,2.729,8
20120701|2012-05-21 21:00,22,2.728,2.728,2.725,2.725,24
20120701|2012-05-21 21:30,22,2.729,2.729,2.728,2.729,22
20120701|2012-05-21 22:00,22,2.729,2.729,2.729,2.729,1
20120701|2012-05-21 22:30,22,2.727,2.727,2.727,2.727,1
20120701|2012-05-21 23:00,22,2.727,2.727,2.727,2.727,4
20120701|2012-05-21 23:30,22,2.728,2.728,2.72,2.721,7
20120701|2012-05-22 00:00,22,2.719,2.719,2.712,2.715,58
20120701|2012-05-22 00:30,22,2.714,2.718,2.713,2.716,37
20120701|2012-05-22 01:00,22,2.716,2.724,2.715,2.72,34
20120701|2012-05-22 01:30,22,2.721,2.721,2.716,2.716,21
20120701|2012-05-22 02:00,22,2.717,2.72,2.716,2.717,16
20120701|2012-05-22 02:30,22,2.716,2.72,2.715,2.716,30
20120701|2012-05-22 03:00,22,2.718,2.72,2.715,2.717,19
20120701|2012-05-22 03:30,22,2.719,2.728,2.712,2.713,244
20120701|2012-05-22 04:00,22,2.714,2.714,2.705,2.707,48
20120701|2012-05-22 04:30,22,2.708,2.709,2.699,2.7,63
20120701|2012-05-22 05:00,22,2.702,2.705,2.702,2.705,31
20120701|2012-05-22 05:30,22,2.704,2.705,2.699,2.699,107
20120701|2012-05-22 06:00,22,2.697,2.697,2.69,2.695,448
20120701|2012-05-22 06:30,22,2.696,2.696,2.66,2.663,868
20120701|2012-05-22 07:00,22,2.664,2.678,2.652,2.666,779
20120701|2012-05-22 07:30,22,2.667,2.7,2.662,2.695,1072
20120701|2012-05-22 08:00,22,2.695,2.742,2.692,2.737,3788
20120701|2012-05-22 08:30,22,2.739,2.762,2.736,2.743,3426
20120701|2012-05-22 09:00,22,2.743,2.79,2.743,2.782,3865
20120701|2012-05-22 09:30,22,2.781,2.799,2.766,2.791,2670
20120701|2012-05-22 10:00,22,2.79,2.797,2.77,2.787,2608
20120701|2012-05-22 10:30,22,2.79,2.791,2.759,2.769,1091
20120701|2012-05-22 11:00,22,2.766,2.783,2.766,2.781,901
20120701|2012-05-22 11:30,22,2.78,2.781,2.753,2.759,1446
20120701|2012-05-22 12:00,22,2.76,2.77,2.753,2.759,1008
20120701|2012-05-22 12:30,22,2.761,2.786,2.757,2.772,1379
20120701|2012-05-22 13:00,22,2.77,2.797,2.766,2.77,4604
20120701|2012-05-22 13:30,22,2.77,2.771,2.754,2.763,1125
20120701|2012-05-22 14:00,22,2.764,2.766,2.757,2.762,426
20120701|2012-05-22 14:30,22,2.763,2.765,2.757,2.759,440
20120701|2012-05-22 15:00,22,2.759,2.763,2.756,2.756,144
20120701|2012-05-22 15:30,22,2.755,2.761,2.751,2.756,82
20120701|2012-05-22 16:00,22,2.757,2.757,2.75,2.753,49
20120701|2012-05-22 17:00,23,2.768,2.768,2.751,2.758,40
20120701|2012-05-22 17:30,23,2.758,2.758,2.758,2.758,1
20120701|2012-05-22 18:00,23,2.76,2.761,2.76,2.76,15
20120701|2012-05-22 18:30,23,2.761,2.763,2.76,2.763,22
20120701|2012-05-22 19:00,23,2.759,2.763,2.758,2.763,6
20120701|2012-05-22 19:30,23,2.763,2.765,2.758,2.764,14
20120701|2012-05-22 20:00,23,2.764,2.764,2.76,2.76,15
20120701|2012-05-22 21:00,23,2.764,2.764,2.764,2.764,1
20120701|2012-05-22 21:30,23,2.767,2.768,2.767,2.767,3
20120701|2012-05-22 22:00,23,2.764,2.764,2.764,2.764,3
20120701|2012-05-22 22:30,23,2.764,2.764,2.764,2.764,1
20120701|2012-05-22 23:00,23,2.763,2.763,2.763,2.763,1
20120701|2012-05-22 23:30,23,2.763,2.763,2.757,2.757,67
20120701|2012-05-23 00:00,23,2.757,2.769,2.757,2.769,22
20120701|2012-05-23 00:30,23,2.764,2.776,2.764,2.773,32
20120701|2012-05-23 01:00,23,2.773,2.774,2.758,2.763,52
20120701|2012-05-23 01:30,23,2.764,2.765,2.755,2.76,90
20120701|2012-05-23 02:00,23,2.76,2.761,2.756,2.76,74
20120701|2012-05-23 02:30,23,2.761,2.761,2.756,2.759,120
20120701|2012-05-23 03:00,23,2.76,2.76,2.754,2.754,106
20120701|2012-05-23 03:30,23,2.756,2.76,2.753,2.76,102
20120701|2012-05-23 04:00,23,2.759,2.761,2.757,2.758,115
20120701|2012-05-23 04:30,23,2.76,2.768,2.758,2.762,64
20120701|2012-05-23 05:00,23,2.763,2.766,2.758,2.758,18
20120701|2012-05-23 05:30,23,2.757,2.764,2.752,2.752,109
20120701|2012-05-23 06:00,23,2.752,2.753,2.734,2.735,269
20120701|2012-05-23 06:30,23,2.738,2.754,2.729,2.738,238
20120701|2012-05-23 07:00,23,2.737,2.738,2.719,2.722,567
20120701|2012-05-23 07:30,23,2.722,2.722,2.685,2.709,2454
20120701|2012-05-23 08:00,23,2.709,2.738,2.699,2.731,2823
20120701|2012-05-23 08:30,23,2.733,2.745,2.722,2.726,1970
20120701|2012-05-23 09:00,23,2.727,2.761,2.722,2.757,2258
20120701|2012-05-23 09:30,23,2.757,2.779,2.742,2.756,3446
20120701|2012-05-23 10:00,23,2.758,2.806,2.75,2.797,4889
20120701|2012-05-23 10:30,23,2.796,2.801,2.772,2.777,2183
20120701|2012-05-23 11:00,23,2.777,2.794,2.761,2.763,1740
20120701|2012-05-23 11:30,23,2.763,2.783,2.759,2.777,2239
20120701|2012-05-23 12:00,23,2.778,2.789,2.764,2.778,1588
20120701|2012-05-23 12:30,23,2.779,2.802,2.772,2.786,2422
20120701|2012-05-23 13:00,23,2.786,2.802,2.77,2.799,4650
20120701|2012-05-23 13:30,23,2.799,2.8,2.779,2.781,880
20120701|2012-05-23 14:00,23,2.782,2.784,2.776,2.781,307
20120701|2012-05-23 14:30,23,2.781,2.791,2.78,2.788,610
20120701|2012-05-23 15:00,23,2.789,2.792,2.778,2.78,125
20120701|2012-05-23 15:30,23,2.78,2.788,2.78,2.788,29
20120701|2012-05-23 16:00,23,2.788,2.79,2.784,2.79,67
20120701|2012-05-23 17:00,24,2.784,2.784,2.778,2.782,16
20120701|2012-05-23 17:30,24,2.784,2.784,2.78,2.78,13
20120701|2012-05-23 18:00,24,2.785,2.787,2.783,2.787,10
20120701|2012-05-23 18:30,24,2.784,2.788,2.784,2.788,17
20120701|2012-05-23 19:00,24,2.787,2.787,2.784,2.785,9
20120701|2012-05-23 19:30,24,2.786,2.786,2.784,2.784,8
20120701|2012-05-23 20:00,24,2.784,2.784,2.784,2.784,1
20120701|2012-05-23 20:30,24,2.785,2.785,2.781,2.781,20
20120701|2012-05-23 21:00,24,2.78,2.781,2.778,2.778,5
20120701|2012-05-23 21:30,24,2.779,2.783,2.779,2.782,7
20120701|2012-05-23 22:00,24,2.782,2.782,2.782,2.782,2
20120701|2012-05-23 22:30,24,2.782,2.786,2.782,2.786,4
20120701|2012-05-23 23:00,24,2.786,2.786,2.786,2.786,1
20120701|2012-05-23 23:30,24,2.785,2.785,2.78,2.784,29
20120701|2012-05-24 00:00,24,2.784,2.785,2.784,2.784,26
20120701|2012-05-24 00:30,24,2.786,2.786,2.786,2.786,1
20120701|2012-05-24 01:00,24,2.783,2.787,2.783,2.787,20
20120701|2012-05-24 01:30,24,2.787,2.793,2.786,2.79,27
20120701|2012-05-24 02:00,24,2.789,2.789,2.782,2.782,21
20120701|2012-05-24 02:30,24,2.782,2.784,2.78,2.782,22
20120701|2012-05-24 03:00,24,2.781,2.784,2.78,2.78,95
20120701|2012-05-24 03:30,24,2.78,2.788,2.774,2.788,82
20120701|2012-05-24 04:00,24,2.786,2.786,2.782,2.784,34
20120701|2012-05-24 04:30,24,2.782,2.792,2.782,2.792,65
20120701|2012-05-24 05:00,24,2.791,2.793,2.777,2.78,51
20120701|2012-05-24 05:30,24,2.785,2.785,2.767,2.769,126
20120701|2012-05-24 06:00,24,2.77,2.787,2.77,2.78,216
20120701|2012-05-24 06:30,24,2.779,2.809,2.778,2.794,478
20120701|2012-05-24 07:00,24,2.794,2.8,2.774,2.778,544
20120701|2012-05-24 07:30,24,2.778,2.797,2.775,2.796,1003
20120701|2012-05-24 08:00,24,2.796,2.803,2.786,2.788,1936
20120701|2012-05-24 08:30,24,2.789,2.789,2.773,2.781,2115
20120701|2012-05-24 09:00,24,2.783,2.786,2.746,2.768,2336
20120701|2012-05-24 09:30,24,2.772,2.8,2.725,2.75,10032
20120701|2012-05-24 10:00,24,2.748,2.769,2.732,2.751,2329
20120701|2012-05-24 10:30,24,2.751,2.78,2.751,2.762,2488
20120701|2012-05-24 11:00,24,2.761,2.781,2.761,2.769,1609
20120701|2012-05-24 11:30,24,2.77,2.774,2.753,2.76,1663
20120701|2012-05-24 12:00,24,2.761,2.776,2.76,2.769,1068
20120701|2012-05-24 12:30,24,2.769,2.769,2.691,2.71,7044
20120701|2012-05-24 13:00,24,2.709,2.724,2.692,2.707,4707
20120701|2012-05-24 13:30,24,2.707,2.711,2.699,2.701,1124
20120701|2012-05-24 14:00,24,2.699,2.704,2.696,2.704,648
20120701|2012-05-24 14:30,24,2.703,2.708,2.701,2.706,554
20120701|2012-05-24 15:00,24,2.706,2.709,2.701,2.702,98
20120701|2012-05-24 15:30,24,2.702,2.707,2.699,2.705,118
20120701|2012-05-24 16:00,24,2.706,2.709,2.703,2.709,81
20120701|2012-05-24 17:00,25,2.708,2.708,2.704,2.704,17
20120701|2012-05-24 17:30,25,2.706,2.709,2.706,2.709,15
20120701|2012-05-24 18:00,25,2.709,2.709,2.706,2.706,8
20120701|2012-05-24 18:30,25,2.706,2.709,2.706,2.708,11
20120701|2012-05-24 19:00,25,2.709,2.709,2.709,2.709,6
20120701|2012-05-24 19:30,25,2.706,2.706,2.7,2.7,12
20120701|2012-05-24 20:00,25,2.704,2.709,2.704,2.709,4
20120701|2012-05-24 20:30,25,2.71,2.71,2.71,2.71,7
20120701|2012-05-24 21:00,25,2.71,2.711,2.71,2.711,6
20120701|2012-05-24 21:30,25,2.712,2.712,2.711,2.711,3
20120701|2012-05-24 22:00,25,2.709,2.712,2.709,2.71,9
20120701|2012-05-24 22:30,25,2.712,2.714,2.712,2.712,8
20120701|2012-05-24 23:00,25,2.712,2.713,2.712,2.712,5
20120701|2012-05-24 23:30,25,2.713,2.716,2.712,2.714,68
20120701|2012-05-25 00:00,25,2.714,2.714,2.709,2.711,22
20120701|2012-05-25 00:30,25,2.711,2.712,2.708,2.709,49
20120701|2012-05-25 01:00,25,2.71,2.716,2.709,2.714,88
20120701|2012-05-25 01:30,25,2.713,2.714,2.704,2.707,54
20120701|2012-05-25 02:00,25,2.706,2.709,2.702,2.706,87
20120701|2012-05-25 02:30,25,2.707,2.707,2.692,2.693,104
20120701|2012-05-25 03:00,25,2.694,2.698,2.691,2.691,199
20120701|2012-05-25 03:30,25,2.691,2.691,2.666,2.666,972
20120701|2012-05-25 04:00,25,2.669,2.673,2.658,2.67,409
20120701|2012-05-25 04:30,25,2.672,2.679,2.67,2.675,102
20120701|2012-05-25 05:00,25,2.676,2.684,2.672,2.678,144
20120701|2012-05-25 05:30,25,2.678,2.683,2.672,2.675,152
20120701|2012-05-25 06:00,25,2.677,2.682,2.671,2.675,127
20120701|2012-05-25 06:30,25,2.674,2.677,2.668,2.676,405
20120701|2012-05-25 07:00,25,2.677,2.694,2.666,2.678,1735
20120701|2012-05-25 07:30,25,2.677,2.695,2.676,2.685,1503
20120701|2012-05-25 08:00,25,2.685,2.693,2.658,2.661,4933
20120701|2012-05-25 08:30,25,2.662,2.67,2.633,2.644,6442
20120701|2012-05-25 09:00,25,2.645,2.645,2.616,2.637,6632
20120701|2012-05-25 09:30,25,2.637,2.65,2.627,2.635,4737
20120701|2012-05-25 10:00,25,2.635,2.641,2.625,2.629,3150
20120701|2012-05-25 10:30,25,2.628,2.635,2.615,2.619,4190
20120701|2012-05-25 11:00,25,2.619,2.62,2.582,2.594,10709
20120701|2012-05-25 11:30,25,2.594,2.606,2.584,2.589,4106
20120701|2012-05-25 12:00,25,2.589,2.61,2.589,2.609,3933
20120701|2012-05-25 12:30,25,2.609,2.624,2.594,2.599,4487
20120701|2012-05-25 13:00,25,2.599,2.634,2.598,2.62,9664
20120701|2012-05-25 13:30,25,2.62,2.623,2.609,2.61,2286
20120701|2012-05-25 14:00,25,2.609,2.614,2.606,2.612,571
20120701|2012-05-25 14:30,25,2.612,2.623,2.612,2.614,887
20120701|2012-05-25 15:00,25,2.614,2.617,2.609,2.61,191
20120701|2012-05-25 15:30,25,2.612,2.619,2.611,2.617,193
20120701|2012-05-25 16:00,25,2.619,2.619,2.613,2.613,105
20120701|2012-05-27 17:00,29,2.616,2.621,2.593,2.602,201
20120701|2012-05-27 17:30,29,2.6,2.603,2.585,2.586,133
20120701|2012-05-27 18:00,29,2.585,2.585,2.551,2.556,399
20120701|2012-05-27 18:30,29,2.556,2.563,2.552,2.56,310
20120701|2012-05-27 19:00,29,2.559,2.563,2.554,2.56,170
20120701|2012-05-27 19:30,29,2.559,2.56,2.557,2.558,25
20120701|2012-05-27 20:00,29,2.559,2.56,2.558,2.56,12
20120701|2012-05-27 20:30,29,2.56,2.561,2.56,2.561,11
20120701|2012-05-27 21:00,29,2.56,2.566,2.557,2.561,133
20120701|2012-05-27 21:30,29,2.562,2.564,2.561,2.561,13
20120701|2012-05-27 22:00,29,2.561,2.561,2.559,2.56,18
20120701|2012-05-27 22:30,29,2.56,2.564,2.56,2.561,73
20120701|2012-05-27 23:00,29,2.563,2.564,2.56,2.561,90
20120701|2012-05-27 23:30,29,2.561,2.563,2.554,2.558,267
20120701|2012-05-28 00:00,29,2.558,2.567,2.557,2.559,122
20120701|2012-05-28 00:30,29,2.559,2.559,2.553,2.555,64
20120701|2012-05-28 01:00,29,2.554,2.559,2.551,2.552,131
20120701|2012-05-28 01:30,29,2.553,2.553,2.543,2.546,227
20120701|2012-05-28 02:00,29,2.546,2.549,2.543,2.545,159
20120701|2012-05-28 02:30,29,2.544,2.548,2.543,2.544,73
20120701|2012-05-28 03:00,29,2.546,2.547,2.542,2.542,268
20120701|2012-05-28 03:30,29,2.542,2.545,2.536,2.539,232
20120701|2012-05-28 04:00,29,2.539,2.541,2.53,2.533,316
20120701|2012-05-28 04:30,29,2.531,2.54,2.531,2.536,80
20120701|2012-05-28 05:00,29,2.535,2.549,2.535,2.542,64
20120701|2012-05-28 05:30,29,2.541,2.543,2.534,2.543,60
20120701|2012-05-28 06:00,29,2.544,2.559,2.541,2.555,247
20120701|2012-05-28 06:30,29,2.556,2.56,2.553,2.555,111
20120701|2012-05-28 07:00,29,2.556,2.56,2.547,2.555,339
20120701|2012-05-28 07:30,29,2.555,2.556,2.54,2.54,334
20120701|2012-05-28 08:00,29,2.543,2.558,2.533,2.547,758
20120701|2012-05-28 08:30,29,2.546,2.557,2.544,2.554,431
20120701|2012-05-28 09:00,29,2.554,2.556,2.55,2.552,429
20120701|2012-05-28 09:30,29,2.551,2.553,2.549,2.551,157
20120701|2012-05-28 10:00,29,2.55,2.554,2.549,2.551,165
20120701|2012-05-28 10:30,29,2.551,2.553,2.549,2.55,64
20120701|2012-05-28 11:00,29,2.549,2.552,2.549,2.55,231
20120701|2012-05-28 11:30,29,2.55,2.552,2.548,2.551,61
20120701|2012-05-28 12:00,29,2.551,2.554,2.55,2.554,56
20120701|2012-05-28 17:00,29,2.557,2.567,2.554,2.554,122
20120701|2012-05-28 17:30,29,2.557,2.557,2.545,2.55,23
20120701|2012-05-28 18:00,29,2.553,2.556,2.552,2.552,27
20120701|2012-05-28 18:30,29,2.549,2.55,2.545,2.55,19
20120701|2012-05-28 19:00,29,2.551,2.561,2.547,2.56,131
20120701|2012-05-28 19:30,29,2.561,2.562,2.555,2.555,58
20120701|2012-05-28 20:00,29,2.557,2.561,2.555,2.558,31
20120701|2012-05-28 20:30,29,2.56,2.564,2.559,2.562,32
20120701|2012-05-28 21:00,29,2.564,2.564,2.56,2.562,19
20120701|2012-05-28 21:30,29,2.563,2.565,2.561,2.561,28
20120701|2012-05-28 22:00,29,2.564,2.564,2.56,2.561,8
20120701|2012-05-28 22:30,29,2.56,2.563,2.56,2.563,4
20120701|2012-05-28 23:00,29,2.561,2.561,2.559,2.559,12
20120701|2012-05-28 23:30,29,2.559,2.569,2.556,2.569,209
20120701|2012-05-29 00:00,29,2.569,2.575,2.569,2.572,86
20120701|2012-05-29 00:30,29,2.573,2.578,2.571,2.576,35
20120701|2012-05-29 01:00,29,2.576,2.579,2.573,2.575,51
20120701|2012-05-29 01:30,29,2.575,2.576,2.571,2.571,30
20120701|2012-05-29 02:00,29,2.571,2.573,2.568,2.571,63
20120701|2012-05-29 02:30,29,2.574,2.577,2.573,2.575,42
20120701|2012-05-29 03:00,29,2.575,2.575,2.569,2.57,31
20120701|2012-05-29 03:30,29,2.569,2.569,2.539,2.545,795
20120701|2012-05-29 04:00,29,2.544,2.547,2.538,2.547,115
20120701|2012-05-29 04:30,29,2.547,2.549,2.536,2.545,271
20120701|2012-05-29 05:00,29,2.545,2.55,2.542,2.548,141
20120701|2012-05-29 05:30,29,2.548,2.556,2.547,2.547,259
20120701|2012-05-29 06:00,29,2.547,2.586,2.546,2.578,1080
20120701|2012-05-29 06:30,29,2.578,2.581,2.556,2.563,1063
20120701|2012-05-29 07:00,29,2.563,2.594,2.558,2.582,3600
20120701|2012-05-29 07:30,29,2.581,2.585,2.564,2.579,4815
20120701|2012-05-29 08:00,29,2.579,2.603,2.577,2.588,9702
20120701|2012-05-29 08:30,29,2.589,2.599,2.577,2.595,5729
20120701|2012-05-29 09:00,29,2.594,2.61,2.591,2.595,6403
20120701|2012-05-29 09:30,29,2.595,2.604,2.584,2.584,3795
20120701|2012-05-29 10:00,29,2.584,2.601,2.584,2.591,3807
20120701|2012-05-29 10:30,29,2.591,2.596,2.586,2.588,3365
20120701|2012-05-29 11:00,29,2.589,2.596,2.574,2.58,4212
20120701|2012-05-29 11:30,29,2.58,2.588,2.58,2.588,2328
20120701|2012-05-29 12:00,29,2.587,2.589,2.561,2.566,5305
20120701|2012-05-29 12:30,29,2.566,2.567,2.543,2.544,7159
20120701|2012-05-29 13:00,29,2.543,2.543,2.478,2.481,30931
20120701|2012-05-29 13:30,29,2.481,2.485,2.466,2.485,6907
20120701|2012-05-29 14:00,29,2.485,2.491,2.483,2.49,1417
20120701|2012-05-29 14:30,29,2.49,2.498,2.488,2.497,1210
20120701|2012-05-29 15:00,29,2.497,2.5,2.494,2.499,503
20120701|2012-05-29 15:30,29,2.497,2.502,2.496,2.498,377
20120701|2012-05-29 16:00,29,2.5,2.501,2.494,2.494,85
20120701|2012-05-29 17:00,30,2.498,2.501,2.483,2.491,157
20120701|2012-05-29 17:30,30,2.492,2.492,2.483,2.486,35
20120701|2012-05-29 18:00,30,2.486,2.488,2.484,2.488,27
20120701|2012-05-29 18:30,30,2.488,2.488,2.485,2.485,38
20120701|2012-05-29 19:00,30,2.485,2.49,2.485,2.49,60
20120701|2012-05-29 19:30,30,2.49,2.5,2.49,2.5,61
20120701|2012-05-29 20:00,30,2.498,2.498,2.49,2.497,45
20120701|2012-05-29 20:30,30,2.497,2.5,2.496,2.499,13
20120701|2012-05-29 21:00,30,2.5,2.503,2.498,2.503,17
20120701|2012-05-29 21:30,30,2.5,2.5,2.493,2.495,18
20120701|2012-05-29 22:00,30,2.495,2.498,2.493,2.496,14
20120701|2012-05-29 22:30,30,2.496,2.496,2.492,2.495,17
20120701|2012-05-29 23:00,30,2.495,2.501,2.495,2.501,43
20120701|2012-05-29 23:30,30,2.5,2.508,2.5,2.504,356
20120701|2012-05-30 00:00,30,2.503,2.505,2.499,2.5,90
20120701|2012-05-30 00:30,30,2.5,2.505,2.5,2.503,88
20120701|2012-05-30 01:00,30,2.502,2.503,2.498,2.5,67
20120701|2012-05-30 01:30,30,2.5,2.5,2.489,2.49,166
20120701|2012-05-30 02:00,30,2.488,2.49,2.475,2.476,428
20120701|2012-05-30 02:30,30,2.476,2.479,2.452,2.462,899
20120701|2012-05-30 03:00,30,2.461,2.463,2.441,2.445,569
20120701|2012-05-30 03:30,30,2.445,2.448,2.436,2.442,399
20120701|2012-05-30 04:00,30,2.441,2.441,2.425,2.428,798
20120701|2012-05-30 04:30,30,2.43,2.431,2.426,2.431,276
20120701|2012-05-30 05:00,30,2.432,2.436,2.406,2.412,921
20120701|2012-05-30 05:30,30,2.412,2.412,2.402,2.409,758
20120701|2012-05-30 06:00,30,2.408,2.427,2.408,2.414,1209
20120701|2012-05-30 06:30,30,2.412,2.427,2.409,2.421,1885
20120701|2012-05-30 07:00,30,2.421,2.436,2.42,2.43,3291
20120701|2012-05-30 07:30,30,2.43,2.444,2.411,2.43,6602
20120701|2012-05-30 08:00,30,2.431,2.461,2.427,2.446,9579
20120701|2012-05-30 08:30,30,2.448,2.449,2.419,2.425,8415
20120701|2012-05-30 09:00,30,2.423,2.44,2.423,2.428,4020
20120701|2012-05-30 09:30,30,2.428,2.439,2.424,2.424,4086
20120701|2012-05-30 10:00,30,2.424,2.425,2.393,2.407,12287
20120701|2012-05-30 10:30,30,2.407,2.421,2.406,2.417,4495
20120701|2012-05-30 11:00,30,2.418,2.43,2.416,2.428,3075
20120701|2012-05-30 11:30,30,2.428,2.469,2.418,2.465,9108
20120701|2012-05-30 12:00,30,2.464,2.465,2.438,2.44,7307
20120701|2012-05-30 12:30,30,2.439,2.457,2.432,2.443,5566
20120701|2012-05-30 13:00,30,2.444,2.452,2.413,2.421,12312
20120701|2012-05-30 13:30,30,2.422,2.432,2.422,2.423,2977
20120701|2012-05-30 14:00,30,2.423,2.429,2.423,2.424,526
20120701|2012-05-30 14:30,30,2.425,2.434,2.423,2.432,896
20120701|2012-05-30 15:00,30,2.432,2.443,2.43,2.442,1063
20120701|2012-05-30 15:30,30,2.441,2.453,2.44,2.444,508
20120701|2012-05-30 16:00,30,2.441,2.457,2.441,2.45,267
20120701|2012-05-30 17:00,31,2.45,2.45,2.443,2.45,47
20120701|2012-05-30 17:30,31,2.445,2.447,2.442,2.444,35
20120701|2012-05-30 18:00,31,2.443,2.447,2.437,2.438,27
20120701|2012-05-30 18:30,31,2.435,2.449,2.435,2.449,27
20120701|2012-05-30 19:00,31,2.447,2.45,2.443,2.443,15
20120701|2012-05-30 19:30,31,2.443,2.443,2.431,2.436,97
20120701|2012-05-30 20:00,31,2.433,2.444,2.433,2.442,111
20120701|2012-05-30 20:30,31,2.441,2.442,2.439,2.442,10
20120701|2012-05-30 21:00,31,2.441,2.441,2.436,2.438,14
20120701|2012-05-30 21:30,31,2.438,2.438,2.436,2.438,7
20120701|2012-05-30 22:00,31,2.435,2.44,2.435,2.44,18
20120701|2012-05-30 22:30,31,2.439,2.44,2.434,2.435,25
20120701|2012-05-30 23:00,31,2.434,2.434,2.428,2.431,44
20120701|2012-05-30 23:30,31,2.428,2.43,2.42,2.421,232
20120701|2012-05-31 00:00,31,2.421,2.421,2.414,2.417,550
20120701|2012-05-31 00:30,31,2.417,2.418,2.414,2.414,81
20120701|2012-05-31 01:00,31,2.413,2.414,2.402,2.403,170
20120701|2012-05-31 01:30,31,2.403,2.411,2.4,2.402,160
20120701|2012-05-31 02:00,31,2.401,2.406,2.394,2.398,348
20120701|2012-05-31 02:30,31,2.397,2.399,2.39,2.391,670
20120701|2012-05-31 03:00,31,2.391,2.393,2.387,2.393,249
20120701|2012-05-31 03:30,31,2.393,2.399,2.392,2.395,375
20120701|2012-05-31 04:00,31,2.395,2.397,2.391,2.391,337
20120701|2012-05-31 04:30,31,2.392,2.395,2.387,2.387,262
20120701|2012-05-31 05:00,31,2.387,2.39,2.385,2.389,390
20120701|2012-05-31 05:30,31,2.389,2.39,2.383,2.387,623
20120701|2012-05-31 06:00,31,2.388,2.393,2.387,2.39,965
20120701|2012-05-31 06:30,31,2.39,2.394,2.383,2.39,1784
20120701|2012-05-31 07:00,31,2.391,2.4,2.388,2.396,3566
20120701|2012-05-31 07:30,31,2.396,2.403,2.379,2.379,5264
20120701|2012-05-31 08:00,31,2.379,2.404,2.377,2.401,7231
20120701|2012-05-31 08:30,31,2.401,2.42,2.394,2.413,9907
20120701|2012-05-31 09:00,31,2.412,2.436,2.41,2.421,5531
20120701|2012-05-31 09:30,31,2.417,2.425,2.39,2.406,13275
20120701|2012-05-31 10:00,31,2.405,2.464,2.4,2.463,13386
20120701|2012-05-31 10:30,31,2.463,2.463,2.436,2.441,7669
20120701|2012-05-31 11:00,31,2.442,2.476,2.44,2.47,11107
20120701|2012-05-31 11:30,31,2.47,2.498,2.457,2.481,11028
20120701|2012-05-31 12:00,31,2.481,2.493,2.466,2.471,9678
20120701|2012-05-31 12:30,31,2.472,2.477,2.458,2.466,9002
20120701|2012-05-31 13:00,31,2.465,2.487,2.409,2.432,23839
20120701|2012-05-31 13:30,31,2.432,2.438,2.429,2.431,3104
20120701|2012-05-31 14:00,31,2.43,2.435,2.425,2.425,670
20120701|2012-05-31 14:30,31,2.425,2.428,2.41,2.416,1473
20120701|2012-05-31 15:00,31,2.415,2.419,2.412,2.415,355
20120701|2012-05-31 15:30,31,2.415,2.419,2.413,2.415,191
20120701|2012-05-31 16:00,31,2.415,2.415,2.403,2.403,172
20120701|2012-05-31 17:00,1,2.408,2.415,2.396,2.396,352
20120701|2012-05-31 17:30,1,2.398,2.405,2.397,2.401,21
20120701|2012-05-31 18:00,1,2.403,2.406,2.38,2.381,221
20120701|2012-05-31 18:30,1,2.38,2.384,2.375,2.384,167
20120701|2012-05-31 19:00,1,2.382,2.393,2.382,2.393,42
20120701|2012-05-31 19:30,1,2.389,2.389,2.368,2.374,554
20120701|2012-05-31 20:00,1,2.374,2.38,2.374,2.377,14
20120701|2012-05-31 20:30,1,2.378,2.378,2.369,2.369,97
20120701|2012-05-31 21:00,1,2.372,2.372,2.365,2.372,115
20120701|2012-05-31 21:30,1,2.375,2.378,2.374,2.378,44
20120701|2012-05-31 22:00,1,2.378,2.378,2.368,2.374,44
20120701|2012-05-31 22:30,1,2.372,2.387,2.372,2.382,43
20120701|2012-05-31 23:00,1,2.382,2.388,2.378,2.386,225
20120701|2012-05-31 23:30,1,2.387,2.388,2.374,2.386,394
20120701|2012-06-01 00:00,1,2.385,2.385,2.375,2.377,106
20120701|2012-06-01 00:30,1,2.376,2.378,2.371,2.377,49
20120701|2012-06-01 01:00,1,2.378,2.378,2.358,2.359,517
20120701|2012-06-01 01:30,1,2.358,2.359,2.351,2.357,306
20120701|2012-06-01 02:00,1,2.355,2.361,2.353,2.36,298
20120701|2012-06-01 02:30,1,2.36,2.361,2.358,2.36,193
20120701|2012-06-01 03:00,1,2.36,2.365,2.355,2.358,259
20120701|2012-06-01 03:30,1,2.357,2.358,2.352,2.353,192
20120701|2012-06-01 04:00,1,2.353,2.357,2.352,2.355,217
20120701|2012-06-01 04:30,1,2.355,2.357,2.352,2.357,184
20120701|2012-06-01 05:00,1,2.357,2.358,2.35,2.35,444
20120701|2012-06-01 05:30,1,2.351,2.36,2.349,2.357,921
20120701|2012-06-01 06:00,1,2.357,2.359,2.355,2.358,504
20120701|2012-06-01 06:30,1,2.358,2.366,2.351,2.361,1716
20120701|2012-06-01 07:00,1,2.361,2.364,2.343,2.352,4285
20120701|2012-06-01 07:30,1,2.351,2.352,2.332,2.34,8000
20120701|2012-06-01 08:00,1,2.34,2.368,2.334,2.368,10009
20120701|2012-06-01 08:30,1,2.368,2.372,2.34,2.345,6969
20120701|2012-06-01 09:00,1,2.345,2.359,2.335,2.338,7122
20120701|2012-06-01 09:30,1,2.338,2.346,2.324,2.328,5906
20120701|2012-06-01 10:00,1,2.327,2.333,2.315,2.325,9742
20120701|2012-06-01 10:30,1,2.325,2.345,2.322,2.339,9281
20120701|2012-06-01 11:00,1,2.34,2.343,2.334,2.338,5977
20120701|2012-06-01 11:30,1,2.337,2.355,2.335,2.352,3944
20120701|2012-06-01 12:00,1,2.351,2.351,2.336,2.349,3030
20120701|2012-06-01 12:30,1,2.349,2.357,2.341,2.35,4823
20120701|2012-06-01 13:00,1,2.349,2.354,2.313,2.322,19860
20120701|2012-06-01 13:30,1,2.322,2.328,2.321,2.324,2478
20120701|2012-06-01 14:00,1,2.324,2.328,2.318,2.318,908
20120701|2012-06-01 14:30,1,2.319,2.328,2.319,2.325,1184
20120701|2012-06-01 15:00,1,2.326,2.328,2.32,2.324,285
20120701|2012-06-01 15:30,1,2.323,2.326,2.321,2.324,189
20120701|2012-06-01 16:00,1,2.324,2.33,2.324,2.33,104
20120701|2012-06-03 17:00,4,2.33,2.344,2.328,2.331,1012
20120701|2012-06-03 17:30,4,2.332,2.344,2.328,2.335,326
20120701|2012-06-03 18:00,4,2.336,2.343,2.335,2.342,108
20120701|2012-06-03 18:30,4,2.343,2.346,2.341,2.341,78
20120701|2012-06-03 19:00,4,2.342,2.348,2.34,2.341,104
20120701|2012-06-03 19:30,4,2.342,2.349,2.342,2.345,66
20120701|2012-06-03 20:00,4,2.345,2.348,2.344,2.344,49
20120701|2012-06-03 20:30,4,2.344,2.349,2.344,2.347,31
20120701|2012-06-03 21:00,4,2.349,2.349,2.343,2.343,33
20120701|2012-06-03 21:30,4,2.343,2.344,2.34,2.342,53
20120701|2012-06-03 22:00,4,2.342,2.342,2.34,2.342,15
20120701|2012-06-03 22:30,4,2.34,2.341,2.34,2.34,39
20120701|2012-06-03 23:00,4,2.342,2.342,2.34,2.34,38
20120701|2012-06-03 23:30,4,2.34,2.34,2.331,2.334,367
20120701|2012-06-04 00:00,4,2.333,2.334,2.318,2.322,135
20120701|2012-06-04 00:30,4,2.323,2.323,2.318,2.323,41
20120701|2012-06-04 01:00,4,2.323,2.326,2.321,2.323,21
20120701|2012-06-04 01:30,4,2.322,2.334,2.318,2.334,167
20120701|2012-06-04 02:00,4,2.334,2.345,2.33,2.339,118
20120701|2012-06-04 02:30,4,2.34,2.345,2.328,2.328,88
20120701|2012-06-04 03:00,4,2.329,2.338,2.328,2.337,38
20120701|2012-06-04 03:30,4,2.336,2.338,2.332,2.335,103
20120701|2012-06-04 04:00,4,2.336,2.341,2.335,2.341,74
20120701|2012-06-04 04:30,4,2.341,2.351,2.337,2.337,173
20120701|2012-06-04 05:00,4,2.336,2.363,2.336,2.357,548
20120701|2012-06-04 05:30,4,2.36,2.386,2.36,2.38,576
20120701|2012-06-04 06:00,4,2.382,2.392,2.371,2.387,879
20120701|2012-06-04 06:30,4,2.387,2.397,2.356,2.36,1406
20120701|2012-06-04 07:00,4,2.359,2.393,2.358,2.381,3471
20120701|2012-06-04 07:30,4,2.381,2.41,2.376,2.405,4508
20120701|2012-06-04 08:00,4,2.406,2.407,2.382,2.39,8294
20120701|2012-06-04 08:30,4,2.39,2.4,2.384,2.395,7465
20120701|2012-06-04 09:00,4,2.395,2.398,2.378,2.397,5755
20120701|2012-06-04 09:30,4,2.397,2.406,2.39,2.393,7808
20120701|2012-06-04 10:00,4,2.394,2.401,2.387,2.389,4310
20120701|2012-06-04 10:30,4,2.389,2.4,2.386,2.397,4583
20120701|2012-06-04 11:00,4,2.398,2.403,2.389,2.397,5932
20120701|2012-06-04 11:30,4,2.397,2.4,2.369,2.379,10286
20120701|2012-06-04 12:00,4,2.38,2.39,2.376,2.387,5782
20120701|2012-06-04 12:30,4,2.387,2.428,2.38,2.415,9243
20120701|2012-06-04 13:00,4,2.415,2.432,2.404,2.414,12901
20120701|2012-06-04 13:30,4,2.413,2.425,2.411,2.417,2249
20120701|2012-06-04 14:00,4,2.415,2.425,2.415,2.416,1028
20120701|2012-06-04 14:30,4,2.416,2.431,2.414,2.43,1165
20120701|2012-06-04 15:00,4,2.43,2.437,2.426,2.435,557
20120701|2012-06-04 15:30,4,2.433,2.439,2.432,2.438,301
20120701|2012-06-04 16:00,4,2.437,2.44,2.435,2.435,120
20120701|2012-06-04 17:00,5,2.429,2.432,2.428,2.428,34
20120701|2012-06-04 17:30,5,2.43,2.43,2.428,2.429,9
20120701|2012-06-04 18:00,5,2.432,2.433,2.43,2.43,13
20120701|2012-06-04 18:30,5,2.428,2.428,2.424,2.428,24
20120701|2012-06-04 19:00,5,2.43,2.433,2.421,2.421,115
20120701|2012-06-04 19:30,5,2.421,2.425,2.421,2.422,21
20120701|2012-06-04 20:00,5,2.423,2.428,2.422,2.425,33
20120701|2012-06-04 20:30,5,2.428,2.437,2.428,2.437,30
20120701|2012-06-04 21:00,5,2.436,2.438,2.435,2.436,27
20120701|2012-06-04 21:30,5,2.437,2.45,2.437,2.447,228
20120701|2012-06-04 22:00,5,2.446,2.449,2.446,2.448,41
20120701|2012-06-04 22:30,5,2.447,2.449,2.447,2.449,15
20120701|2012-06-04 23:00,5,2.449,2.45,2.445,2.445,153
20120701|2012-06-04 23:30,5,2.445,2.45,2.444,2.446,109
20120701|2012-06-05 00:00,5,2.445,2.446,2.442,2.446,124
20120701|2012-06-05 00:30,5,2.448,2.45,2.445,2.446,136
20120701|2012-06-05 01:00,5,2.447,2.45,2.442,2.449,102
20120701|2012-06-05 01:30,5,2.449,2.449,2.445,2.448,123
20120701|2012-06-05 02:00,5,2.447,2.464,2.445,2.449,782
20120701|2012-06-05 02:30,5,2.449,2.452,2.442,2.446,251
20120701|2012-06-05 03:00,5,2.445,2.448,2.442,2.444,103
20120701|2012-06-05 03:30,5,2.445,2.445,2.422,2.423,207
20120701|2012-06-05 04:00,5,2.423,2.436,2.422,2.434,127
20120701|2012-06-05 04:30,5,2.433,2.433,2.418,2.419,169
20120701|2012-06-05 05:00,5,2.419,2.428,2.41,2.41,799
20120701|2012-06-05 05:30,5,2.41,2.411,2.388,2.393,1025
20120701|2012-06-05 06:00,5,2.392,2.394,2.383,2.39,1265
20120701|2012-06-05 06:30,5,2.39,2.43,2.39,2.424,1916
20120701|2012-06-05 07:00,5,2.424,2.453,2.42,2.442,4433
20120701|2012-06-05 07:30,5,2.442,2.473,2.428,2.463,5777
20120701|2012-06-05 08:00,5,2.464,2.477,2.451,2.472,9975
20120701|2012-06-05 08:30,5,2.472,2.475,2.454,2.459,7688
20120701|2012-06-05 09:00,5,2.459,2.463,2.44,2.459,5982
20120701|2012-06-05 09:30,5,2.458,2.471,2.444,2.449,6776
20120701|2012-06-05 10:00,5,2.45,2.459,2.446,2.45,3761
20120701|2012-06-05 10:30,5,2.45,2.468,2.45,2.466,2680
20120701|2012-06-05 11:00,5,2.465,2.472,2.456,2.466,2502
20120701|2012-06-05 11:30,5,2.466,2.467,2.432,2.445,9465
20120701|2012-06-05 12:00,5,2.444,2.453,2.432,2.44,4247
20120701|2012-06-05 12:30,5,2.441,2.464,2.441,2.45,4184
20120701|2012-06-05 13:00,5,2.45,2.455,2.432,2.446,7659
20120701|2012-06-05 13:30,5,2.445,2.45,2.423,2.424,2563
20120701|2012-06-05 14:00,5,2.424,2.435,2.423,2.432,753
20120701|2012-06-05 14:30,5,2.431,2.445,2.43,2.433,809
20120701|2012-06-05 15:00,5,2.433,2.443,2.432,2.442,242
20120701|2012-06-05 15:30,5,2.441,2.45,2.441,2.444,192
20120701|2012-06-05 16:00,5,2.445,2.45,2.444,2.447,82
20120701|2012-06-05 17:00,6,2.446,2.451,2.445,2.446,43
20120701|2012-06-05 17:30,6,2.446,2.451,2.444,2.444,24
20120701|2012-06-05 18:00,6,2.443,2.443,2.437,2.44,23
20120701|2012-06-05 18:30,6,2.442,2.444,2.438,2.44,19
20120701|2012-06-05 19:00,6,2.437,2.441,2.434,2.441,21
20120701|2012-06-05 19:30,6,2.437,2.438,2.436,2.436,25
20120701|2012-06-05 20:00,6,2.434,2.441,2.434,2.441,17
20120701|2012-06-05 20:30,6,2.441,2.441,2.434,2.439,40
20120701|2012-06-05 21:00,6,2.439,2.445,2.439,2.444,30
20120701|2012-06-05 21:30,6,2.444,2.446,2.442,2.446,15
20120701|2012-06-05 22:00,6,2.449,2.45,2.449,2.45,5
20120701|2012-06-05 22:30,6,2.45,2.45,2.444,2.444,10
20120701|2012-06-05 23:00,6,2.45,2.452,2.447,2.447,39
20120701|2012-06-05 23:30,6,2.446,2.446,2.433,2.435,46
20120701|2012-06-06 00:00,6,2.436,2.439,2.427,2.43,109
20120701|2012-06-06 00:30,6,2.428,2.432,2.425,2.428,75
20120701|2012-06-06 01:00,6,2.427,2.431,2.424,2.431,78
20120701|2012-06-06 01:30,6,2.431,2.431,2.428,2.43,20
20120701|2012-06-06 02:00,6,2.43,2.431,2.425,2.43,108
20120701|2012-06-06 02:30,6,2.428,2.432,2.427,2.428,109
20120701|2012-06-06 03:00,6,2.429,2.43,2.425,2.427,219
20120701|2012-06-06 03:30,6,2.428,2.43,2.422,2.43,266
20120701|2012-06-06 04:00,6,2.428,2.43,2.428,2.428,64
20120701|2012-06-06 04:30,6,2.429,2.43,2.417,2.421,269
20120701|2012-06-06 05:00,6,2.421,2.427,2.4,2.427,822
20120701|2012-06-06 05:30,6,2.427,2.434,2.424,2.429,305
20120701|2012-06-06 06:00,6,2.43,2.431,2.424,2.427,229
20120701|2012-06-06 06:30,6,2.427,2.45,2.427,2.446,1135
20120701|2012-06-06 07:00,6,2.447,2.486,2.446,2.478,5459
20120701|2012-06-06 07:30,6,2.477,2.487,2.465,2.473,2738
20120701|2012-06-06 08:00,6,2.473,2.473,2.434,2.44,7802
20120701|2012-06-06 08:30,6,2.441,2.442,2.412,2.429,11570
20120701|2012-06-06 09:00,6,2.43,2.46,2.427,2.458,5737
20120701|2012-06-06 09:30,6,2.458,2.468,2.448,2.459,5727
20120701|2012-06-06 10:00,6,2.459,2.475,2.459,2.472,4850
20120701|2012-06-06 10:30,6,2.47,2.472,2.456,2.456,3136
20120701|2012-06-06 11:00,6,2.457,2.465,2.44,2.444,3912
20120701|2012-06-06 11:30,6,2.444,2.446,2.422,2.432,7748
20120701|2012-06-06 12:00,6,2.432,2.433,2.405,2.429,8133
20120701|2012-06-06 12:30,6,2.429,2.431,2.407,2.412,4073
20120701|2012-06-06 13:00,6,2.413,2.427,2.397,2.423,12250
20120701|2012-06-06 13:30,6,2.424,2.434,2.419,2.432,2393
20120701|2012-06-06 14:00,6,2.431,2.432,2.426,2.432,552
20120701|2012-06-06 14:30,6,2.43,2.431,2.42,2.421,718
20120701|2012-06-06 15:00,6,2.422,2.425,2.42,2.421,202
20120701|2012-06-06 15:30,6,2.421,2.424,2.416,2.418,104
20120701|2012-06-06 16:00,6,2.42,2.421,2.418,2.42,39
20120701|2012-06-06 17:00,7,2.421,2.424,2.415,2.421,19
20120701|2012-06-06 17:30,7,2.424,2.425,2.418,2.418,24
20120701|2012-06-06 18:00,7,2.42,2.422,2.42,2.422,3
20120701|2012-06-06 18:30,7,2.422,2.425,2.422,2.425,16
20120701|2012-06-06 19:00,7,2.425,2.425,2.423,2.425,13
20120701|2012-06-06 19:30,7,2.426,2.426,2.426,2.426,8
20120701|2012-06-06 20:00,7,2.424,2.439,2.424,2.439,126
20120701|2012-06-06 20:30,7,2.439,2.439,2.432,2.434,40
20120701|2012-06-06 21:00,7,2.433,2.435,2.433,2.434,12
20120701|2012-06-06 21:30,7,2.435,2.435,2.426,2.431,32
20120701|2012-06-06 22:00,7,2.432,2.432,2.432,2.432,4
20120701|2012-06-06 22:30,7,2.431,2.431,2.429,2.43,11
20120701|2012-06-06 23:00,7,2.427,2.431,2.427,2.431,3
20120701|2012-06-06 23:30,7,2.431,2.435,2.431,2.431,77
20120701|2012-06-07 00:00,7,2.435,2.435,2.429,2.429,16
20120701|2012-06-07 00:30,7,2.428,2.429,2.417,2.422,197
20120701|2012-06-07 01:00,7,2.422,2.425,2.42,2.421,77
20120701|2012-06-07 01:30,7,2.42,2.422,2.418,2.42,23
20120701|2012-06-07 02:00,7,2.42,2.421,2.418,2.419,13
20120701|2012-06-07 02:30,7,2.418,2.421,2.414,2.416,96
20120701|2012-06-07 03:00,7,2.416,2.421,2.415,2.416,82
20120701|2012-06-07 03:30,7,2.418,2.418,2.411,2.414,83
20120701|2012-06-07 04:00,7,2.414,2.414,2.387,2.395,890
20120701|2012-06-07 04:30,7,2.396,2.407,2.395,2.407,107
20120701|2012-06-07 05:00,7,2.407,2.41,2.395,2.396,461
20120701|2012-06-07 05:30,7,2.398,2.415,2.396,2.415,212
20120701|2012-06-07 06:00,7,2.415,2.415,2.384,2.388,867
20120701|2012-06-07 06:30,7,2.389,2.402,2.388,2.398,848
20120701|2012-06-07 07:00,7,2.397,2.4,2.379,2.399,2023
20120701|2012-06-07 07:30,7,2.398,2.404,2.39,2.396,1711
20120701|2012-06-07 08:00,7,2.397,2.402,2.383,2.401,4921
20120701|2012-06-07 08:30,7,2.401,2.412,2.396,2.4,5867
20120701|2012-06-07 09:00,7,2.401,2.405,2.394,2.398,4014
20120701|2012-06-07 09:30,7,2.394,2.394,2.304,2.317,36554
20120701|2012-06-07 10:00,7,2.316,2.324,2.311,2.317,5890
20120701|2012-06-07 10:30,7,2.316,2.321,2.304,2.318,5078
20120701|2012-06-07 11:00,7,2.318,2.319,2.291,2.3,7424
20120701|2012-06-07 11:30,7,2.3,2.309,2.296,2.302,3310
20120701|2012-06-07 12:00,7,2.302,2.306,2.292,2.299,2925
20120701|2012-06-07 12:30,7,2.298,2.299,2.271,2.282,7443
20120701|2012-06-07 13:00,7,2.282,2.288,2.263,2.273,13758
20120701|2012-06-07 13:30,7,2.273,2.278,2.271,2.275,2684
20120701|2012-06-07 14:00,7,2.275,2.276,2.273,2.275,733
20120701|2012-06-07 14:30,7,2.276,2.278,2.272,2.275,708
20120701|2012-06-07 15:00,7,2.275,2.278,2.273,2.277,445
20120701|2012-06-07 15:30,7,2.276,2.277,2.265,2.274,398
20120701|2012-06-07 16:00,7,2.274,2.277,2.271,2.277,98
20120701|2012-06-07 17:00,8,2.276,2.282,2.274,2.274,148
20120701|2012-06-07 17:30,8,2.272,2.274,2.268,2.274,32
20120701|2012-06-07 18:00,8,2.272,2.274,2.259,2.26,96
20120701|2012-06-07 18:30,8,2.262,2.264,2.24,2.252,421
20120701|2012-06-07 19:00,8,2.254,2.255,2.244,2.245,102
20120701|2012-06-07 19:30,8,2.247,2.253,2.247,2.253,46
20120701|2012-06-07 20:00,8,2.252,2.258,2.25,2.253,51
20120701|2012-06-07 20:30,8,2.254,2.254,2.241,2.241,134
20120701|2012-06-07 21:00,8,2.242,2.242,2.234,2.237,125
20120701|2012-06-07 21:30,8,2.237,2.241,2.235,2.24,23
20120701|2012-06-07 22:00,8,2.24,2.243,2.239,2.241,15
20120701|2012-06-07 22:30,8,2.241,2.25,2.24,2.25,40
20120701|2012-06-07 23:00,8,2.251,2.259,2.249,2.258,49
20120701|2012-06-07 23:30,8,2.257,2.261,2.243,2.26,191
20120701|2012-06-08 00:00,8,2.26,2.262,2.254,2.262,107
20120701|2012-06-08 00:30,8,2.261,2.264,2.259,2.263,129
20120701|2012-06-08 01:00,8,2.263,2.266,2.26,2.26,102
20120701|2012-06-08 01:30,8,2.26,2.261,2.252,2.254,59
20120701|2012-06-08 02:00,8,2.253,2.258,2.25,2.251,109
20120701|2012-06-08 02:30,8,2.25,2.251,2.239,2.24,433
20120701|2012-06-08 03:00,8,2.24,2.24,2.231,2.236,254
20120701|2012-06-08 03:30,8,2.235,2.243,2.232,2.235,169
20120701|2012-06-08 04:00,8,2.235,2.245,2.232,2.236,99
20120701|2012-06-08 04:30,8,2.236,2.247,2.231,2.24,302
20120701|2012-06-08 05:00,8,2.241,2.25,2.241,2.247,295
20120701|2012-06-08 05:30,8,2.247,2.268,2.246,2.256,584
20120701|2012-06-08 06:00,8,2.256,2.256,2.233,2.244,890
20120701|2012-06-08 06:30,8,2.244,2.264,2.237,2.263,1211
20120701|2012-06-08 07:00,8,2.263,2.285,2.261,2.281,3233
20120701|2012-06-08 07:30,8,2.28,2.292,2.274,2.277,4288
20120701|2012-06-08 08:00,8,2.277,2.291,2.265,2.285,8351
20120701|2012-06-08 08:30,8,2.285,2.301,2.28,2.295,6695
20120701|2012-06-08 09:00,8,2.294,2.307,2.28,2.286,5659
20120701|2012-06-08 09:30,8,2.286,2.306,2.283,2.3,3165
20120701|2012-06-08 10:00,8,2.3,2.305,2.289,2.297,2486
20120701|2012-06-08 10:30,8,2.297,2.3,2.28,2.281,2687
20120701|2012-06-08 11:00,8,2.281,2.293,2.279,2.291,2417
20120701|2012-06-08 11:30,8,2.291,2.306,2.283,2.301,3962
20120701|2012-06-08 12:00,8,2.301,2.323,2.3,2.307,6348
20120701|2012-06-08 12:30,8,2.307,2.315,2.28,2.292,6250
20120701|2012-06-08 13:00,8,2.293,2.313,2.286,2.302,9490
20120701|2012-06-08 13:30,8,2.301,2.305,2.295,2.297,1914
20120701|2012-06-08 14:00,8,2.297,2.304,2.297,2.304,332
20120701|2012-06-08 14:30,8,2.303,2.305,2.297,2.302,957
20120701|2012-06-08 15:00,8,2.302,2.308,2.3,2.302,264
20120701|2012-06-08 15:30,8,2.303,2.306,2.301,2.304,106
20120701|2012-06-08 16:00,8,2.302,2.308,2.302,2.305,41
20120701|2012-06-10 17:00,11,2.262,2.272,2.256,2.271,243
20120701|2012-06-10 17:30,11,2.27,2.272,2.266,2.272,59
20120701|2012-06-10 18:00,11,2.272,2.274,2.27,2.273,33
20120701|2012-06-10 18:30,11,2.273,2.273,2.261,2.261,132
20120701|2012-06-10 19:00,11,2.261,2.261,2.259,2.261,49
20120701|2012-06-10 19:30,11,2.263,2.263,2.26,2.263,12
20120701|2012-06-10 20:00,11,2.264,2.266,2.262,2.262,120
20120701|2012-06-10 20:30,11,2.261,2.261,2.256,2.256,53
20120701|2012-06-10 21:00,11,2.255,2.258,2.251,2.258,76
20120701|2012-06-10 21:30,11,2.259,2.264,2.259,2.264,22
20120701|2012-06-10 22:00,11,2.261,2.265,2.261,2.264,40
20120701|2012-06-10 22:30,11,2.264,2.266,2.26,2.266,15
20120701|2012-06-10 23:00,11,2.266,2.27,2.265,2.268,95
20120701|2012-06-10 23:30,11,2.269,2.271,2.266,2.268,222
20120701|2012-06-11 00:00,11,2.269,2.269,2.26,2.261,51
20120701|2012-06-11 00:30,11,2.263,2.263,2.261,2.261,19
20120701|2012-06-11 01:00,11,2.261,2.262,2.254,2.257,62
20120701|2012-06-11 01:30,11,2.256,2.267,2.256,2.259,120
20120701|2012-06-11 02:00,11,2.259,2.262,2.255,2.256,108
20120701|2012-06-11 02:30,11,2.255,2.26,2.252,2.258,68
20120701|2012-06-11 03:00,11,2.256,2.256,2.251,2.252,129
20120701|2012-06-11 03:30,11,2.252,2.256,2.248,2.254,480
20120701|2012-06-11 04:00,11,2.254,2.263,2.253,2.253,186
20120701|2012-06-11 04:30,11,2.255,2.259,2.253,2.255,130
20120701|2012-06-11 05:00,11,2.256,2.276,2.255,2.274,252
20120701|2012-06-11 05:30,11,2.273,2.282,2.264,2.265,249
20120701|2012-06-11 06:00,11,2.264,2.285,2.264,2.273,807
20120701|2012-06-11 06:30,11,2.274,2.278,2.25,2.273,1318
20120701|2012-06-11 07:00,11,2.274,2.275,2.252,2.271,1762
20120701|2012-06-11 07:30,11,2.272,2.272,2.253,2.263,2002
20120701|2012-06-11 08:00,11,2.261,2.272,2.252,2.254,5084
20120701|2012-06-11 08:30,11,2.254,2.285,2.252,2.272,5587
20120701|2012-06-11 09:00,11,2.272,2.272,2.254,2.257,3677
20120701|2012-06-11 09:30,11,2.257,2.258,2.235,2.239,5799
20120701|2012-06-11 10:00,11,2.238,2.248,2.237,2.244,3142
20120701|2012-06-11 10:30,11,2.244,2.248,2.235,2.24,2888
20120701|2012-06-11 11:00,11,2.241,2.243,2.232,2.241,2513
20120701|2012-06-11 11:30,11,2.241,2.244,2.223,2.225,4662
20120701|2012-06-11 12:00,11,2.224,2.233,2.222,2.225,3264
20120701|2012-06-11 12:30,11,2.225,2.228,2.206,2.209,6759
20120701|2012-06-11 13:00,11,2.208,2.223,2.198,2.216,11289
20120701|2012-06-11 13:30,11,2.217,2.219,2.211,2.213,1584
20120701|2012-06-11 14:00,11,2.214,2.219,2.207,2.208,1158
20120701|2012-06-11 14:30,11,2.209,2.217,2.206,2.207,987
20120701|2012-06-11 15:00,11,2.207,2.215,2.205,2.21,242
20120701|2012-06-11 15:30,11,2.213,2.216,2.211,2.214,113
20120701|2012-06-11 16:00,11,2.212,2.213,2.206,2.212,142
20120701|2012-06-11 17:00,12,2.206,2.218,2.192,2.194,156
20120701|2012-06-11 17:30,12,2.198,2.2,2.193,2.196,58
20120701|2012-06-11 18:00,12,2.197,2.199,2.197,2.199,14
20120701|2012-06-11 18:30,12,2.2,2.2,2.193,2.194,48
20120701|2012-06-11 19:00,12,2.193,2.195,2.188,2.192,118
20120701|2012-06-11 19:30,12,2.191,2.194,2.19,2.193,24
20120701|2012-06-11 20:00,12,2.193,2.194,2.189,2.192,42
20120701|2012-06-11 20:30,12,2.193,2.193,2.184,2.185,131
20120701|2012-06-11 21:00,12,2.185,2.187,2.184,2.186,29
20120701|2012-06-11 21:30,12,2.184,2.188,2.184,2.188,62
20120701|2012-06-11 22:00,12,2.188,2.193,2.186,2.193,27
20120701|2012-06-11 22:30,12,2.192,2.201,2.192,2.201,66
20120701|2012-06-11 23:00,12,2.202,2.205,2.202,2.205,51
20120701|2012-06-11 23:30,12,2.206,2.206,2.192,2.195,82
20120701|2012-06-12 00:00,12,2.194,2.196,2.193,2.194,40
20120701|2012-06-12 00:30,12,2.194,2.202,2.194,2.2,159
20120701|2012-06-12 01:00,12,2.2,2.202,2.195,2.198,140
20120701|2012-06-12 01:30,12,2.198,2.199,2.194,2.195,25
20120701|2012-06-12 02:00,12,2.196,2.199,2.186,2.188,209
20120701|2012-06-12 02:30,12,2.19,2.191,2.186,2.19,269
20120701|2012-06-12 03:00,12,2.188,2.189,2.181,2.182,326
20120701|2012-06-12 03:30,12,2.184,2.192,2.182,2.188,241
20120701|2012-06-12 04:00,12,2.189,2.189,2.18,2.181,197
20120701|2012-06-12 04:30,12,2.181,2.184,2.18,2.183,96
20120701|2012-06-12 05:00,12,2.184,2.186,2.178,2.178,399
20120701|2012-06-12 05:30,12,2.178,2.182,2.175,2.176,584
20120701|2012-06-12 06:00,12,2.176,2.216,2.173,2.212,1228
20120701|2012-06-12 06:30,12,2.213,2.214,2.181,2.185,1190
20120701|2012-06-12 07:00,12,2.186,2.203,2.184,2.193,2310
20120701|2012-06-12 07:30,12,2.193,2.239,2.193,2.233,6523
20120701|2012-06-12 08:00,12,2.233,2.259,2.221,2.246,9640
20120701|2012-06-12 08:30,12,2.245,2.248,2.233,2.242,6050
20120701|2012-06-12 09:00,12,2.241,2.246,2.227,2.239,5928
20120701|2012-06-12 09:30,12,2.238,2.251,2.227,2.246,5987
20120701|2012-06-12 10:00,12,2.246,2.249,2.234,2.247,2808
20120701|2012-06-12 10:30,12,2.247,2.262,2.243,2.253,4617
20120701|2012-06-12 11:00,12,2.254,2.272,2.254,2.264,4873
20120701|2012-06-12 11:30,12,2.263,2.271,2.241,2.25,5146
20120701|2012-06-12 12:00,12,2.249,2.259,2.243,2.248,3232
20120701|2012-06-12 12:30,12,2.248,2.265,2.246,2.258,4510
20120701|2012-06-12 13:00,12,2.258,2.263,2.225,2.236,11178
20120701|2012-06-12 13:30,12,2.235,2.24,2.228,2.234,1933
20120701|2012-06-12 14:00,12,2.234,2.237,2.23,2.231,695
20120701|2012-06-12 14:30,12,2.23,2.231,2.211,2.213,1827
20120701|2012-06-12 15:00,12,2.212,2.215,2.208,2.212,246
20120701|2012-06-12 15:30,12,2.212,2.219,2.211,2.217,185
20120701|2012-06-12 16:00,12,2.215,2.218,2.213,2.218,93
20120701|2012-06-12 17:00,13,2.212,2.225,2.212,2.222,39
20120701|2012-06-12 17:30,13,2.224,2.224,2.214,2.217,30
20120701|2012-06-12 18:00,13,2.22,2.227,2.211,2.224,124
20120701|2012-06-12 18:30,13,2.223,2.223,2.216,2.216,33
20120701|2012-06-12 19:00,13,2.218,2.22,2.216,2.216,13
20120701|2012-06-12 19:30,13,2.216,2.216,2.216,2.216,18
20120701|2012-06-12 20:00,13,2.217,2.217,2.208,2.21,54
20120701|2012-06-12 20:30,13,2.209,2.209,2.204,2.207,92
20120701|2012-06-12 21:00,13,2.206,2.207,2.205,2.205,18
20120701|2012-06-12 21:30,13,2.208,2.21,2.207,2.21,10
20120701|2012-06-12 22:00,13,2.207,2.207,2.205,2.206,15
20120701|2012-06-12 22:30,13,2.208,2.209,2.205,2.209,32
20120701|2012-06-12 23:00,13,2.209,2.212,2.204,2.21,138
20120701|2012-06-12 23:30,13,2.209,2.216,2.206,2.208,202
20120701|2012-06-13 00:00,13,2.209,2.213,2.206,2.207,143
20120701|2012-06-13 00:30,13,2.208,2.21,2.206,2.21,51
20120701|2012-06-13 01:00,13,2.208,2.208,2.204,2.205,72
20120701|2012-06-13 01:30,13,2.205,2.207,2.204,2.204,85
20120701|2012-06-13 02:00,13,2.204,2.206,2.204,2.204,106
20120701|2012-06-13 02:30,13,2.204,2.205,2.201,2.202,247
20120701|2012-06-13 03:00,13,2.202,2.206,2.198,2.205,228
20120701|2012-06-13 03:30,13,2.205,2.206,2.2,2.203,85
20120701|2012-06-13 04:00,13,2.203,2.203,2.19,2.193,237
20120701|2012-06-13 04:30,13,2.193,2.203,2.189,2.201,199
20120701|2012-06-13 05:00,13,2.202,2.205,2.193,2.196,210
20120701|2012-06-13 05:30,13,2.195,2.205,2.189,2.205,297
20120701|2012-06-13 06:00,13,2.207,2.215,2.197,2.197,329
20120701|2012-06-13 06:30,13,2.197,2.208,2.189,2.207,1305
20120701|2012-06-13 07:00,13,2.206,2.206,2.183,2.189,3231
20120701|2012-06-13 07:30,13,2.188,2.208,2.184,2.192,3192
20120701|2012-06-13 08:00,13,2.191,2.219,2.184,2.21,5545
20120701|2012-06-13 08:30,13,2.21,2.223,2.204,2.218,4771
20120701|2012-06-13 09:00,13,2.218,2.223,2.202,2.204,3427
20120701|2012-06-13 09:30,13,2.206,2.221,2.202,2.22,2341
20120701|2012-06-13 10:00,13,2.22,2.221,2.211,2.214,2381
20120701|2012-06-13 10:30,13,2.214,2.214,2.202,2.214,2487
20120701|2012-06-13 11:00,13,2.213,2.229,2.205,2.22,4058
20120701|2012-06-13 11:30,13,2.221,2.222,2.205,2.211,3479
20120701|2012-06-13 12:00,13,2.211,2.22,2.203,2.204,2266
20120701|2012-06-13 12:30,13,2.202,2.212,2.202,2.206,1765
20120701|2012-06-13 13:00,13,2.205,2.205,2.182,2.184,11973
20120701|2012-06-13 13:30,13,2.184,2.192,2.183,2.19,2625
20120701|2012-06-13 14:00,13,2.191,2.197,2.187,2.191,859
20120701|2012-06-13 14:30,13,2.19,2.2,2.187,2.194,1007
20120701|2012-06-13 15:00,13,2.194,2.199,2.191,2.193,345
20120701|2012-06-13 15:30,13,2.193,2.196,2.187,2.196,187
20120701|2012-06-13 16:00,13,2.195,2.198,2.191,2.191,37
20120701|2012-06-13 17:00,14,2.197,2.197,2.187,2.19,48
20120701|2012-06-13 17:30,14,2.19,2.19,2.189,2.189,4
20120701|2012-06-13 18:00,14,2.188,2.188,2.18,2.186,59
20120701|2012-06-13 18:30,14,2.185,2.187,2.183,2.187,39
20120701|2012-06-13 19:00,14,2.187,2.191,2.184,2.188,47
20120701|2012-06-13 19:30,14,2.188,2.192,2.188,2.192,10
20120701|2012-06-13 20:00,14,2.189,2.191,2.189,2.19,44
20120701|2012-06-13 20:30,14,2.192,2.192,2.186,2.186,86
20120701|2012-06-13 21:00,14,2.188,2.191,2.188,2.191,2
20120701|2012-06-13 21:30,14,2.189,2.189,2.189,2.189,1
20120701|2012-06-13 22:00,14,2.19,2.192,2.19,2.191,16
20120701|2012-06-13 22:30,14,2.192,2.194,2.192,2.194,12
20120701|2012-06-13 23:00,14,2.193,2.195,2.192,2.194,24
20120701|2012-06-13 23:30,14,2.196,2.196,2.189,2.192,48
20120701|2012-06-14 00:00,14,2.19,2.192,2.19,2.191,19
20120701|2012-06-14 00:30,14,2.191,2.191,2.189,2.19,16
20120701|2012-06-14 01:00,14,2.189,2.19,2.183,2.186,49
20120701|2012-06-14 01:30,14,2.184,2.186,2.181,2.183,81
20120701|2012-06-14 02:00,14,2.184,2.185,2.182,2.183,61
20120701|2012-06-14 02:30,14,2.182,2.186,2.181,2.185,49
20120701|2012-06-14 03:00,14,2.187,2.189,2.18,2.185,336
20120701|2012-06-14 03:30,14,2.187,2.187,2.181,2.182,64
20120701|2012-06-14 04:00,14,2.181,2.188,2.18,2.18,430
20120701|2012-06-14 04:30,14,2.181,2.182,2.168,2.179,514
20120701|2012-06-14 05:00,14,2.179,2.188,2.176,2.187,400
20120701|2012-06-14 05:30,14,2.187,2.205,2.186,2.201,885
20120701|2012-06-14 06:00,14,2.202,2.212,2.202,2.209,559
20120701|2012-06-14 06:30,14,2.209,2.211,2.199,2.2,716
20120701|2012-06-14 07:00,14,2.2,2.228,2.195,2.225,1657
20120701|2012-06-14 07:30,14,2.226,2.24,2.213,2.229,2834
20120701|2012-06-14 08:00,14,2.229,2.232,2.21,2.213,4499
20120701|2012-06-14 08:30,14,2.213,2.224,2.211,2.213,3324
20120701|2012-06-14 09:00,14,2.214,2.221,2.204,2.208,4699
20120701|2012-06-14 09:30,14,2.211,2.371,2.211,2.361,48388
20120701|2012-06-14 10:00,14,2.362,2.397,2.359,2.38,18587
20120701|2012-06-14 10:30,14,2.38,2.409,2.371,2.398,12463
20120701|2012-06-14 11:00,14,2.398,2.45,2.396,2.448,17977
20120701|2012-06-14 11:30,14,2.448,2.465,2.43,2.439,20530
20120701|2012-06-14 12:00,14,2.44,2.454,2.418,2.429,10997
20120701|2012-06-14 12:30,14,2.428,2.453,2.417,2.45,9915
20120701|2012-06-14 13:00,14,2.451,2.504,2.447,2.499,25545
20120701|2012-06-14 13:30,14,2.499,2.5,2.484,2.491,6287
20120701|2012-06-14 14:00,14,2.491,2.522,2.489,2.515,3600
20120701|2012-06-14 14:30,14,2.514,2.528,2.507,2.523,2205
20120701|2012-06-14 15:00,14,2.524,2.524,2.51,2.52,945
20120701|2012-06-14 15:30,14,2.52,2.528,2.515,2.527,428
20120701|2012-06-14 16:00,14,2.527,2.531,2.526,2.529,100
20120701|2012-06-14 17:00,15,2.526,2.544,2.526,2.538,317
20120701|2012-06-14 17:30,15,2.538,2.542,2.534,2.538,75
20120701|2012-06-14 18:00,15,2.538,2.54,2.537,2.54,37
20120701|2012-06-14 18:30,15,2.539,2.54,2.537,2.538,32
20120701|2012-06-14 19:00,15,2.538,2.538,2.532,2.535,84
20120701|2012-06-14 19:30,15,2.536,2.537,2.535,2.537,73
20120701|2012-06-14 20:00,15,2.536,2.538,2.535,2.535,53
20120701|2012-06-14 20:30,15,2.534,2.539,2.534,2.538,42
20120701|2012-06-14 21:00,15,2.538,2.539,2.538,2.538,29
20120701|2012-06-14 21:30,15,2.539,2.54,2.538,2.539,61
20120701|2012-06-14 22:00,15,2.54,2.54,2.535,2.535,30
20120701|2012-06-14 22:30,15,2.535,2.536,2.525,2.525,110
20120701|2012-06-14 23:00,15,2.524,2.524,2.514,2.514,270
20120701|2012-06-14 23:30,15,2.515,2.523,2.512,2.513,204
20120701|2012-06-15 00:00,15,2.513,2.513,2.509,2.51,131
20120701|2012-06-15 00:30,15,2.511,2.515,2.508,2.51,76
20120701|2012-06-15 01:00,15,2.513,2.519,2.503,2.503,172
20120701|2012-06-15 01:30,15,2.503,2.509,2.502,2.508,95
20120701|2012-06-15 02:00,15,2.508,2.509,2.504,2.508,118
20120701|2012-06-15 02:30,15,2.508,2.531,2.508,2.524,340
20120701|2012-06-15 03:00,15,2.523,2.526,2.498,2.512,690
20120701|2012-06-15 03:30,15,2.51,2.513,2.504,2.512,75
20120701|2012-06-15 04:00,15,2.512,2.512,2.501,2.509,203
20120701|2012-06-15 04:30,15,2.508,2.513,2.507,2.512,128
20120701|2012-06-15 05:00,15,2.511,2.515,2.499,2.499,560
20120701|2012-06-15 05:30,15,2.499,2.507,2.498,2.5,381
20120701|2012-06-15 06:00,15,2.501,2.51,2.486,2.507,1104
20120701|2012-06-15 06:30,15,2.506,2.534,2.504,2.516,2204
20120701|2012-06-15 07:00,15,2.516,2.557,2.489,2.549,8590
20120701|2012-06-15 07:30,15,2.548,2.549,2.495,2.523,7780
20120701|2012-06-15 08:00,15,2.521,2.523,2.444,2.464,17889
20120701|2012-06-15 08:30,15,2.464,2.49,2.455,2.473,8918
20120701|2012-06-15 09:00,15,2.473,2.486,2.454,2.458,6710
20120701|2012-06-15 09:30,15,2.458,2.492,2.456,2.473,5832
20120701|2012-06-15 10:00,15,2.473,2.498,2.469,2.498,4722
20120701|2012-06-15 10:30,15,2.497,2.498,2.47,2.479,4268
20120701|2012-06-15 11:00,15,2.479,2.489,2.473,2.478,3361
20120701|2012-06-15 11:30,15,2.478,2.487,2.467,2.478,3316
20120701|2012-06-15 12:00,15,2.478,2.487,2.47,2.472,2497
20120701|2012-06-15 12:30,15,2.471,2.486,2.463,2.48,3023
20120701|2012-06-15 13:00,15,2.48,2.497,2.449,2.469,8690
20120701|2012-06-15 13:30,15,2.468,2.469,2.459,2.466,1451
20120701|2012-06-15 14:00,15,2.466,2.468,2.462,2.464,420
20120701|2012-06-15 14:30,15,2.465,2.468,2.465,2.468,444
20120701|2012-06-15 15:00,15,2.468,2.469,2.465,2.469,85
20120701|2012-06-15 15:30,15,2.469,2.471,2.464,2.471,60
20120701|2012-06-15 16:00,15,2.47,2.472,2.46,2.46,73
20120701|2012-06-17 17:00,18,2.467,2.493,2.459,2.483,344
20120701|2012-06-17 17:30,18,2.483,2.488,2.483,2.485,41
20120701|2012-06-17 18:00,18,2.485,2.498,2.485,2.493,199
20120701|2012-06-17 18:30,18,2.495,2.498,2.492,2.492,57
20120701|2012-06-17 19:00,18,2.492,2.494,2.492,2.494,17
20120701|2012-06-17 19:30,18,2.494,2.497,2.491,2.493,36
20120701|2012-06-17 20:00,18,2.491,2.498,2.49,2.495,62
20120701|2012-06-17 20:30,18,2.495,2.508,2.494,2.502,90
20120701|2012-06-17 21:00,18,2.503,2.506,2.502,2.502,25
20120701|2012-06-17 21:30,18,2.503,2.506,2.5,2.503,53
20120701|2012-06-17 22:00,18,2.503,2.506,2.5,2.5,25
20120701|2012-06-17 22:30,18,2.499,2.504,2.497,2.504,27
20120701|2012-06-17 23:00,18,2.499,2.504,2.496,2.501,12
20120701|2012-06-17 23:30,18,2.5,2.507,2.491,2.495,104
20120701|2012-06-18 00:00,18,2.498,2.5,2.49,2.492,30
20120701|2012-06-18 00:30,18,2.492,2.499,2.485,2.496,125
20120701|2012-06-18 01:00,18,2.499,2.505,2.494,2.497,76
20120701|2012-06-18 01:30,18,2.498,2.499,2.493,2.493,23
20120701|2012-06-18 02:00,18,2.496,2.497,2.494,2.494,25
20120701|2012-06-18 02:30,18,2.494,2.496,2.493,2.495,15
20120701|2012-06-18 03:00,18,2.494,2.494,2.485,2.485,54
20120701|2012-06-18 03:30,18,2.484,2.489,2.483,2.487,92
20120701|2012-06-18 04:00,18,2.488,2.502,2.488,2.501,48
20120701|2012-06-18 04:30,18,2.498,2.499,2.496,2.499,28
20120701|2012-06-18 05:00,18,2.497,2.501,2.484,2.488,184
20120701|2012-06-18 05:30,18,2.492,2.495,2.484,2.484,369
20120701|2012-06-18 06:00,18,2.485,2.504,2.481,2.498,515
20120701|2012-06-18 06:30,18,2.497,2.503,2.487,2.496,453
20120701|2012-06-18 07:00,18,2.497,2.528,2.489,2.519,2873
20120701|2012-06-18 07:30,18,2.518,2.518,2.494,2.513,2795
20120701|2012-06-18 08:00,18,2.512,2.535,2.502,2.513,7331
20120701|2012-06-18 08:30,18,2.513,2.519,2.491,2.502,6710
20120701|2012-06-18 09:00,18,2.502,2.523,2.5,2.514,4624
20120701|2012-06-18 09:30,18,2.513,2.537,2.499,2.521,5478
20120701|2012-06-18 10:00,18,2.521,2.574,2.521,2.564,13497
20120701|2012-06-18 10:30,18,2.565,2.613,2.558,2.605,12195
20120701|2012-06-18 11:00,18,2.606,2.623,2.586,2.602,13512
20120701|2012-06-18 11:30,18,2.602,2.604,2.576,2.598,10885
20120701|2012-06-18 12:00,18,2.599,2.608,2.574,2.6,8185
20120701|2012-06-18 12:30,18,2.599,2.608,2.578,2.588,6581
20120701|2012-06-18 13:00,18,2.588,2.642,2.587,2.635,17986
20120701|2012-06-18 13:30,18,2.635,2.652,2.633,2.642,3899
20120701|2012-06-18 14:00,18,2.642,2.646,2.636,2.642,909
20120701|2012-06-18 14:30,18,2.641,2.648,2.64,2.647,1053
20120701|2012-06-18 15:00,18,2.648,2.653,2.645,2.646,424
20120701|2012-06-18 15:30,18,2.649,2.649,2.637,2.644,371
20120701|2012-06-18 16:00,18,2.641,2.658,2.641,2.658,233
20120701|2012-06-18 17:00,19,2.654,2.657,2.65,2.656,53
20120701|2012-06-18 17:30,19,2.656,2.656,2.653,2.654,11
20120701|2012-06-18 18:00,19,2.655,2.656,2.651,2.653,31
20120701|2012-06-18 18:30,19,2.653,2.659,2.653,2.657,43
20120701|2012-06-18 19:00,19,2.658,2.658,2.652,2.653,54
20120701|2012-06-18 19:30,19,2.654,2.654,2.651,2.654,18
20120701|2012-06-18 20:00,19,2.654,2.656,2.651,2.653,51
20120701|2012-06-18 20:30,19,2.654,2.654,2.65,2.652,8
20120701|2012-06-18 21:00,19,2.653,2.653,2.648,2.648,26
20120701|2012-06-18 21:30,19,2.647,2.647,2.64,2.64,62
20120701|2012-06-18 22:00,19,2.646,2.647,2.644,2.644,22
20120701|2012-06-18 22:30,19,2.643,2.643,2.64,2.642,26
20120701|2012-06-18 23:00,19,2.641,2.653,2.641,2.651,159
20120701|2012-06-18 23:30,19,2.65,2.665,2.649,2.66,442
20120701|2012-06-19 00:00,19,2.66,2.663,2.656,2.657,68
20120701|2012-06-19 00:30,19,2.657,2.657,2.646,2.646,127
20120701|2012-06-19 01:00,19,2.647,2.653,2.645,2.648,55
20120701|2012-06-19 01:30,19,2.651,2.654,2.639,2.641,84
20120701|2012-06-19 02:00,19,2.642,2.651,2.642,2.648,85
20120701|2012-06-19 02:30,19,2.65,2.653,2.648,2.651,109
20120701|2012-06-19 03:00,19,2.652,2.658,2.651,2.658,114
20120701|2012-06-19 03:30,19,2.657,2.66,2.654,2.654,143
20120701|2012-06-19 04:00,19,2.654,2.671,2.654,2.663,318
20120701|2012-06-19 04:30,19,2.661,2.671,2.656,2.664,121
20120701|2012-06-19 05:00,19,2.663,2.663,2.618,2.62,1036
20120701|2012-06-19 05:30,19,2.62,2.625,2.606,2.615,959
20120701|2012-06-19 06:00,19,2.615,2.637,2.605,2.612,1186
20120701|2012-06-19 06:30,19,2.612,2.625,2.593,2.611,2105
20120701|2012-06-19 07:00,19,2.61,2.614,2.587,2.611,3358
20120701|2012-06-19 07:30,19,2.612,2.618,2.595,2.605,3518
20120701|2012-06-19 08:00,19,2.605,2.617,2.563,2.572,11792
20120701|2012-06-19 08:30,19,2.574,2.591,2.567,2.587,7184
20120701|2012-06-19 09:00,19,2.587,2.592,2.571,2.574,4720
20120701|2012-06-19 09:30,19,2.573,2.589,2.573,2.58,5392
20120701|2012-06-19 10:00,19,2.579,2.607,2.579,2.603,7160
20120701|2012-06-19 10:30,19,2.603,2.603,2.577,2.581,3844
20120701|2012-06-19 11:00,19,2.581,2.593,2.574,2.579,2927
20120701|2012-06-19 11:30,19,2.579,2.593,2.574,2.583,5825
20120701|2012-06-19 12:00,19,2.583,2.59,2.561,2.571,5086
20120701|2012-06-19 12:30,19,2.571,2.582,2.506,2.526,19283
20120701|2012-06-19 13:00,19,2.525,2.551,2.512,2.548,16217
20120701|2012-06-19 13:30,19,2.548,2.559,2.544,2.558,3631
20120701|2012-06-19 14:00,19,2.559,2.566,2.554,2.561,1037
20120701|2012-06-19 14:30,19,2.561,2.562,2.558,2.561,364
20120701|2012-06-19 15:00,19,2.56,2.569,2.559,2.565,189
20120701|2012-06-19 15:30,19,2.565,2.565,2.559,2.562,155
20120701|2012-06-19 16:00,19,2.561,2.566,2.561,2.565,20
20120701|2012-06-19 17:00,20,2.559,2.562,2.556,2.559,59
20120701|2012-06-19 17:30,20,2.559,2.568,2.559,2.566,47
20120701|2012-06-19 18:00,20,2.566,2.567,2.565,2.565,12
20120701|2012-06-19 18:30,20,2.566,2.567,2.563,2.563,22
20120701|2012-06-19 19:00,20,2.565,2.57,2.564,2.57,49
20120701|2012-06-19 19:30,20,2.569,2.569,2.562,2.562,31
20120701|2012-06-19 20:00,20,2.564,2.564,2.562,2.562,6
20120701|2012-06-19 20:30,20,2.565,2.565,2.561,2.561,5
20120701|2012-06-19 21:00,20,2.561,2.566,2.561,2.565,15
20120701|2012-06-19 21:30,20,2.566,2.568,2.564,2.564,13
20120701|2012-06-19 22:00,20,2.563,2.565,2.561,2.561,11
20120701|2012-06-19 22:30,20,2.562,2.563,2.562,2.563,2
20120701|2012-06-19 23:00,20,2.56,2.57,2.56,2.563,58
20120701|2012-06-19 23:30,20,2.563,2.581,2.561,2.578,265
20120701|2012-06-20 00:00,20,2.581,2.587,2.578,2.586,113
20120701|2012-06-20 00:30,20,2.583,2.586,2.582,2.586,15
20120701|2012-06-20 01:00,20,2.581,2.588,2.578,2.586,48
20120701|2012-06-20 01:30,20,2.584,2.607,2.581,2.606,296
20120701|2012-06-20 02:00,20,2.606,2.606,2.59,2.593,195
20120701|2012-06-20 02:30,20,2.594,2.594,2.589,2.59,67
20120701|2012-06-20 03:00,20,2.592,2.597,2.591,2.592,69
20120701|2012-06-20 03:30,20,2.592,2.599,2.592,2.599,122
20120701|2012-06-20 04:00,20,2.6,2.616,2.6,2.611,370
20120701|2012-06-20 04:30,20,2.61,2.615,2.609,2.613,135
20120701|2012-06-20 05:00,20,2.613,2.62,2.61,2.617,412
20120701|2012-06-20 05:30,20,2.617,2.62,2.61,2.615,302
20120701|2012-06-20 06:00,20,2.616,2.679,2.603,2.665,2739
20120701|2012-06-20 06:30,20,2.666,2.671,2.622,2.63,2972
20120701|2012-06-20 07:00,20,2.631,2.649,2.627,2.648,3317
20120701|2012-06-20 07:30,20,2.648,2.651,2.619,2.63,4169
20120701|2012-06-20 08:00,20,2.631,2.643,2.586,2.594,12222
20120701|2012-06-20 08:30,20,2.595,2.597,2.545,2.551,16422
20120701|2012-06-20 09:00,20,2.551,2.555,2.51,2.526,16185
20120701|2012-06-20 09:30,20,2.525,2.546,2.522,2.545,10521
20120701|2012-06-20 10:00,20,2.545,2.554,2.524,2.534,4081
20120701|2012-06-20 10:30,20,2.535,2.535,2.507,2.515,6007
20120701|2012-06-20 11:00,20,2.515,2.532,2.512,2.527,4891
20120701|2012-06-20 11:30,20,2.529,2.546,2.519,2.531,6142
20120701|2012-06-20 12:00,20,2.531,2.543,2.522,2.54,4270
20120701|2012-06-20 12:30,20,2.541,2.552,2.533,2.538,3517
20120701|2012-06-20 13:00,20,2.539,2.548,2.503,2.515,10205
20120701|2012-06-20 13:30,20,2.516,2.527,2.515,2.522,1799
20120701|2012-06-20 14:00,20,2.522,2.525,2.519,2.52,354
20120701|2012-06-20 14:30,20,2.521,2.526,2.518,2.521,454
20120701|2012-06-20 15:00,20,2.52,2.521,2.515,2.519,309
20120701|2012-06-20 15:30,20,2.519,2.519,2.514,2.517,104
20120701|2012-06-20 16:00,20,2.517,2.519,2.513,2.514,49
20120701|2012-06-20 17:00,21,2.525,2.525,2.511,2.521,26
20120701|2012-06-20 17:30,21,2.521,2.523,2.521,2.523,9
20120701|2012-06-20 18:00,21,2.523,2.523,2.523,2.523,3
20120701|2012-06-20 18:30,21,2.521,2.524,2.52,2.524,22
20120701|2012-06-20 19:00,21,2.521,2.529,2.521,2.527,11
20120701|2012-06-20 19:30,21,2.527,2.528,2.523,2.525,7
20120701|2012-06-20 20:00,21,2.526,2.526,2.522,2.526,8
20120701|2012-06-20 20:30,21,2.526,2.528,2.526,2.528,10
20120701|2012-06-20 21:00,21,2.528,2.53,2.525,2.529,14
20120701|2012-06-20 21:30,21,2.529,2.53,2.524,2.524,24
20120701|2012-06-20 22:00,21,2.525,2.527,2.524,2.527,7
20120701|2012-06-20 22:30,21,2.526,2.527,2.525,2.527,29
20120701|2012-06-20 23:00,21,2.527,2.527,2.526,2.527,32
20120701|2012-06-20 23:30,21,2.527,2.54,2.524,2.54,128
20120701|2012-06-21 00:00,21,2.54,2.544,2.537,2.54,48
20120701|2012-06-21 00:30,21,2.54,2.554,2.54,2.551,146
20120701|2012-06-21 01:00,21,2.553,2.553,2.534,2.537,73
20120701|2012-06-21 01:30,21,2.539,2.542,2.539,2.541,17
20120701|2012-06-21 02:00,21,2.544,2.551,2.539,2.54,92
20120701|2012-06-21 02:30,21,2.537,2.553,2.537,2.552,52
20120701|2012-06-21 03:00,21,2.551,2.559,2.551,2.555,580
20120701|2012-06-21 03:30,21,2.556,2.57,2.554,2.568,503
20120701|2012-06-21 04:00,21,2.568,2.576,2.561,2.574,226
20120701|2012-06-21 04:30,21,2.576,2.577,2.567,2.575,149
20120701|2012-06-21 05:00,21,2.574,2.577,2.565,2.572,532
20120701|2012-06-21 05:30,21,2.572,2.572,2.551,2.559,642
20120701|2012-06-21 06:00,21,2.558,2.565,2.553,2.557,412
20120701|2012-06-21 06:30,21,2.556,2.556,2.525,2.536,1231
20120701|2012-06-21 07:00,21,2.537,2.556,2.518,2.52,3537
20120701|2012-06-21 07:30,21,2.521,2.526,2.506,2.524,3614
20120701|2012-06-21 08:00,21,2.525,2.529,2.512,2.522,3876
20120701|2012-06-21 08:30,21,2.522,2.543,2.521,2.54,3711
20120701|2012-06-21 09:00,21,2.541,2.558,2.535,2.546,7395
20120701|2012-06-21 09:30,21,2.545,2.638,2.505,2.59,38496
20120701|2012-06-21 10:00,21,2.589,2.619,2.576,2.613,10067
20120701|2012-06-21 10:30,21,2.614,2.632,2.602,2.608,6634
20120701|2012-06-21 11:00,21,2.608,2.613,2.565,2.571,8995
20120701|2012-06-21 11:30,21,2.571,2.582,2.531,2.56,11712
20120701|2012-06-21 12:00,21,2.56,2.6,2.552,2.589,6118
20120701|2012-06-21 12:30,21,2.59,2.592,2.557,2.571,4867
20120701|2012-06-21 13:00,21,2.571,2.614,2.558,2.583,10396
20120701|2012-06-21 13:30,21,2.583,2.59,2.577,2.588,1515
20120701|2012-06-21 14:00,21,2.588,2.591,2.584,2.587,861
20120701|2012-06-21 14:30,21,2.586,2.589,2.582,2.584,361
20120701|2012-06-21 15:00,21,2.582,2.595,2.582,2.589,547
20120701|2012-06-21 15:30,21,2.59,2.59,2.581,2.585,311
20120701|2012-06-21 16:00,21,2.585,2.586,2.576,2.576,104
20120701|2012-06-21 17:00,22,2.582,2.587,2.575,2.578,49
20120701|2012-06-21 17:30,22,2.582,2.583,2.58,2.582,8
20120701|2012-06-21 18:00,22,2.585,2.597,2.585,2.593,28
20120701|2012-06-21 18:30,22,2.592,2.596,2.591,2.596,20
20120701|2012-06-21 19:00,22,2.596,2.608,2.596,2.607,74
20120701|2012-06-21 19:30,22,2.607,2.607,2.604,2.605,16
20120701|2012-06-21 20:00,22,2.605,2.608,2.604,2.608,6
20120701|2012-06-21 20:30,22,2.607,2.616,2.607,2.614,75
20120701|2012-06-21 21:00,22,2.613,2.618,2.613,2.616,21
20120701|2012-06-21 21:30,22,2.612,2.616,2.609,2.613,35
20120701|2012-06-21 22:00,22,2.611,2.613,2.607,2.611,14
20120701|2012-06-21 22:30,22,2.611,2.613,2.611,2.613,7
20120701|2012-06-21 23:00,22,2.613,2.615,2.608,2.61,109
20120701|2012-06-21 23:30,22,2.61,2.616,2.604,2.607,92
20120701|2012-06-22 00:00,22,2.608,2.609,2.59,2.592,121
20120701|2012-06-22 00:30,22,2.594,2.595,2.585,2.59,28
20120701|2012-06-22 01:00,22,2.59,2.606,2.59,2.601,123
20120701|2012-06-22 01:30,22,2.601,2.604,2.6,2.601,45
20120701|2012-06-22 02:00,22,2.6,2.606,2.6,2.602,114
20120701|2012-06-22 02:30,22,2.603,2.608,2.597,2.607,117
20120701|2012-06-22 03:00,22,2.607,2.607,2.604,2.604,49
20120701|2012-06-22 03:30,22,2.603,2.604,2.599,2.601,83
20120701|2012-06-22 04:00,22,2.604,2.616,2.603,2.607,150
20120701|2012-06-22 04:30,22,2.607,2.62,2.606,2.613,145
20120701|2012-06-22 05:00,22,2.612,2.621,2.606,2.606,316
20120701|2012-06-22 05:30,22,2.607,2.614,2.592,2.592,515
20120701|2012-06-22 06:00,22,2.593,2.599,2.582,2.593,560
20120701|2012-06-22 06:30,22,2.592,2.611,2.572,2.573,1372
20120701|2012-06-22 07:00,22,2.571,2.583,2.555,2.58,2775
20120701|2012-06-22 07:30,22,2.579,2.58,2.542,2.558,3928
20120701|2012-06-22 08:00,22,2.558,2.606,2.554,2.587,6637
20120701|2012-06-22 08:30,22,2.587,2.627,2.584,2.622,6488
20120701|2012-06-22 09:00,22,2.623,2.647,2.604,2.631,9616
20120701|2012-06-22 09:30,22,2.631,2.659,2.619,2.646,8648
20120701|2012-06-22 10:00,22,2.646,2.664,2.639,2.639,6434
20120701|2012-06-22 10:30,22,2.639,2.653,2.627,2.642,3987
20120701|2012-06-22 11:00,22,2.641,2.65,2.627,2.642,2642
20120701|2012-06-22 11:30,22,2.643,2.643,2.626,2.629,2919
20120701|2012-06-22 12:00,22,2.63,2.647,2.629,2.646,2554
20120701|2012-06-22 12:30,22,2.646,2.66,2.613,2.633,9260
20120701|2012-06-22 13:00,22,2.633,2.642,2.616,2.626,6538
20120701|2012-06-22 13:30,22,2.627,2.634,2.623,2.631,1301
20120701|2012-06-22 14:00,22,2.631,2.632,2.625,2.628,522
20120701|2012-06-22 14:30,22,2.628,2.628,2.623,2.624,661
20120701|2012-06-22 15:00,22,2.625,2.634,2.625,2.634,215
20120701|2012-06-22 15:30,22,2.634,2.64,2.634,2.638,208
20120701|2012-06-22 16:00,22,2.638,2.642,2.638,2.641,67
20120701|2012-06-24 17:00,25,2.66,2.687,2.66,2.68,392
20120701|2012-06-24 17:30,25,2.679,2.68,2.669,2.68,95
20120701|2012-06-24 18:00,25,2.679,2.681,2.677,2.681,22
20120701|2012-06-24 18:30,25,2.679,2.68,2.676,2.676,21
20120701|2012-06-24 19:00,25,2.675,2.677,2.67,2.676,105
20120701|2012-06-24 19:30,25,2.674,2.678,2.674,2.676,28
20120701|2012-06-24 20:00,25,2.676,2.676,2.672,2.676,17
20120701|2012-06-24 20:30,25,2.673,2.676,2.67,2.673,25
20120701|2012-06-24 21:00,25,2.674,2.674,2.67,2.674,29
20120701|2012-06-24 21:30,25,2.674,2.674,2.67,2.671,11
20120701|2012-06-24 22:00,25,2.667,2.671,2.667,2.667,16
20120701|2012-06-24 22:30,25,2.666,2.672,2.666,2.672,8
20120701|2012-06-24 23:00,25,2.67,2.677,2.669,2.672,51
20120701|2012-06-24 23:30,25,2.672,2.678,2.668,2.673,56
20120701|2012-06-25 00:00,25,2.675,2.675,2.671,2.672,20
20120701|2012-06-25 00:30,25,2.669,2.675,2.669,2.672,25
20120701|2012-06-25 01:00,25,2.672,2.677,2.672,2.674,93
20120701|2012-06-25 01:30,25,2.674,2.676,2.673,2.673,48
20120701|2012-06-25 02:00,25,2.673,2.69,2.673,2.68,244
20120701|2012-06-25 02:30,25,2.679,2.681,2.675,2.676,83
20120701|2012-06-25 03:00,25,2.675,2.678,2.671,2.674,47
20120701|2012-06-25 03:30,25,2.675,2.679,2.672,2.676,69
20120701|2012-06-25 04:00,25,2.675,2.693,2.665,2.686,246
20120701|2012-06-25 04:30,25,2.686,2.704,2.686,2.703,745
20120701|2012-06-25 05:00,25,2.702,2.704,2.679,2.685,605
20120701|2012-06-25 05:30,25,2.684,2.7,2.673,2.697,704
20120701|2012-06-25 06:00,25,2.697,2.701,2.689,2.693,748
20120701|2012-06-25 06:30,25,2.692,2.731,2.692,2.72,1932
20120701|2012-06-25 07:00,25,2.72,2.723,2.705,2.714,2988
20120701|2012-06-25 07:30,25,2.713,2.716,2.694,2.697,2794
20120701|2012-06-25 08:00,25,2.697,2.712,2.69,2.699,5801
20120701|2012-06-25 08:30,25,2.7,2.719,2.698,2.716,6221
20120701|2012-06-25 09:00,25,2.716,2.719,2.696,2.708,3579
20120701|2012-06-25 09:30,25,2.708,2.712,2.697,2.7,3237
20120701|2012-06-25 10:00,25,2.7,2.705,2.684,2.688,4576
20120701|2012-06-25 10:30,25,2.689,2.7,2.688,2.694,2101
20120701|2012-06-25 11:00,25,2.695,2.706,2.692,2.697,2756
20120701|2012-06-25 11:30,25,2.698,2.704,2.674,2.68,4526
20120701|2012-06-25 12:00,25,2.68,2.702,2.678,2.695,2643
20120701|2012-06-25 12:30,25,2.695,2.7,2.676,2.682,3518
20120701|2012-06-25 13:00,25,2.682,2.7,2.666,2.695,8475
20120701|2012-06-25 13:30,25,2.694,2.695,2.685,2.692,1299
20120701|2012-06-25 14:00,25,2.693,2.694,2.675,2.68,928
20120701|2012-06-25 14:30,25,2.68,2.683,2.67,2.67,654
20120701|2012-06-25 15:00,25,2.671,2.676,2.668,2.67,323
20120701|2012-06-25 15:30,25,2.67,2.67,2.644,2.65,708
20120701|2012-06-25 16:00,25,2.653,2.666,2.653,2.665,140
20120701|2012-06-25 17:00,26,2.669,2.682,2.665,2.672,88
20120701|2012-06-25 17:30,26,2.672,2.672,2.664,2.668,29
20120701|2012-06-25 18:00,26,2.661,2.663,2.654,2.654,16
20120701|2012-06-25 18:30,26,2.652,2.652,2.648,2.648,10
20120701|2012-06-25 19:00,26,2.653,2.657,2.653,2.657,2
20120701|2012-06-25 19:30,26,2.664,2.664,2.662,2.662,10
20120701|2012-06-25 20:00,26,2.662,2.668,2.661,2.668,26
20120701|2012-06-25 20:30,26,2.668,2.669,2.666,2.666,23
20120701|2012-06-25 21:00,26,2.667,2.669,2.667,2.669,3
20120701|2012-06-25 21:30,26,2.667,2.667,2.667,2.667,1
20120701|2012-06-25 22:00,26,2.668,2.668,2.664,2.664,3
20120701|2012-06-25 22:30,26,2.667,2.668,2.667,2.668,12
20120701|2012-06-25 23:00,26,2.668,2.669,2.667,2.669,138
20120701|2012-06-25 23:30,26,2.669,2.669,2.665,2.666,206
20120701|2012-06-26 00:00,26,2.666,2.669,2.666,2.667,24
20120701|2012-06-26 00:30,26,2.667,2.671,2.666,2.669,99
20120701|2012-06-26 01:00,26,2.669,2.679,2.669,2.678,106
20120701|2012-06-26 01:30,26,2.678,2.692,2.677,2.69,164
20120701|2012-06-26 02:00,26,2.689,2.691,2.685,2.691,64
20120701|2012-06-26 02:30,26,2.691,2.694,2.69,2.694,244
20120701|2012-06-26 03:00,26,2.694,2.696,2.693,2.696,120
20120701|2012-06-26 03:30,26,2.696,2.699,2.693,2.697,205
20120701|2012-06-26 04:00,26,2.696,2.702,2.695,2.701,85
20120701|2012-06-26 04:30,26,2.7,2.703,2.699,2.702,61
20120701|2012-06-26 05:00,26,2.7,2.707,2.699,2.707,220
20120701|2012-06-26 05:30,26,2.707,2.709,2.697,2.709,174
20120701|2012-06-26 06:00,26,2.707,2.708,2.693,2.702,599
20120701|2012-06-26 06:30,26,2.7,2.719,2.698,2.706,836
20120701|2012-06-26 07:00,26,2.705,2.712,2.669,2.678,2291
20120701|2012-06-26 07:30,26,2.677,2.694,2.675,2.679,1895
20120701|2012-06-26 08:00,26,2.678,2.704,2.677,2.697,2760
20120701|2012-06-26 08:30,26,2.696,2.699,2.675,2.686,2976
20120701|2012-06-26 09:00,26,2.688,2.688,2.663,2.67,3162
20120701|2012-06-26 09:30,26,2.671,2.68,2.666,2.679,1991
20120701|2012-06-26 10:00,26,2.679,2.691,2.673,2.687,1245
20120701|2012-06-26 10:30,26,2.688,2.689,2.677,2.68,1648
20120701|2012-06-26 11:00,26,2.679,2.69,2.675,2.688,1282
20120701|2012-06-26 11:30,26,2.689,2.711,2.685,2.71,3450
20120701|2012-06-26 12:00,26,2.71,2.73,2.7,2.716,4036
20120701|2012-06-26 12:30,26,2.716,2.749,2.716,2.734,6425
20120701|2012-06-26 13:00,26,2.735,2.77,2.729,2.766,11704
20120701|2012-06-26 13:30,26,2.767,2.778,2.758,2.774,3182
20120701|2012-06-26 14:00,26,2.774,2.78,2.767,2.778,785
20120701|2012-06-26 14:30,26,2.777,2.777,2.769,2.775,623
20120701|2012-06-26 15:00,26,2.776,2.786,2.774,2.782,231
20120701|2012-06-26 15:30,26,2.782,2.782,2.773,2.773,58
20120701|2012-06-26 16:00,26,2.773,2.785,2.773,2.78,185
20120701|2012-06-26 17:00,27,2.787,2.808,2.785,2.786,133
20120701|2012-06-26 17:30,27,2.8,2.8,2.792,2.8,22
20120701|2012-06-26 18:00,27,2.8,2.81,2.8,2.81,39
20120701|2012-06-26 18:30,27,2.811,2.811,2.81,2.81,72
20120701|2012-06-26 19:00,27,2.81,2.81,2.8,2.8,44
20120701|2012-06-26 19:30,27,2.8,2.8,2.8,2.8,1
20120701|2012-06-26 20:00,27,2.799,2.803,2.796,2.796,11
20120701|2012-06-26 20:30,27,2.795,2.795,2.795,2.795,1
20120701|2012-06-26 21:30,27,2.8,2.8,2.797,2.797,4
20120701|2012-06-26 22:00,27,2.801,2.804,2.797,2.804,12
20120701|2012-06-26 22:30,27,2.798,2.798,2.796,2.796,7
20120701|2012-06-26 23:00,27,2.795,2.795,2.794,2.794,29
20120701|2012-06-26 23:30,27,2.794,2.796,2.791,2.793,25
20120701|2012-06-27 00:00,27,2.794,2.803,2.794,2.803,14
20120701|2012-06-27 00:30,27,2.803,2.803,2.798,2.798,16
20120701|2012-06-27 01:00,27,2.798,2.805,2.798,2.804,61
20120701|2012-06-27 01:30,27,2.803,2.804,2.796,2.796,20
20120701|2012-06-27 02:00,27,2.8,2.8,2.798,2.798,9
20120701|2012-06-27 02:30,27,2.8,2.8,2.799,2.8,14
20120701|2012-06-27 03:00,27,2.8,2.8,2.794,2.794,8
20120701|2012-06-27 03:30,27,2.796,2.811,2.796,2.81,16
20120701|2012-06-27 04:00,27,2.816,2.818,2.798,2.798,41
20120701|2012-06-27 04:30,27,2.799,2.815,2.799,2.815,37
20120701|2012-06-27 05:00,27,2.812,2.813,2.808,2.811,11
20120701|2012-06-27 05:30,27,2.815,2.815,2.81,2.81,3
20120701|2012-06-27 06:00,27,2.811,2.824,2.809,2.809,90
20120701|2012-06-27 06:30,27,2.818,2.847,2.818,2.834,138
20120701|2012-06-27 07:00,27,2.838,2.843,2.82,2.837,386
20120701|2012-06-27 07:30,27,2.837,2.865,2.83,2.862,794
20120701|2012-06-27 08:00,27,2.864,2.946,2.862,2.892,1235
20120701|2012-06-27 08:30,27,2.892,2.893,2.858,2.863,683
20120701|2012-06-27 09:00,27,2.866,2.87,2.843,2.849,517
20120701|2012-06-27 09:30,27,2.846,2.876,2.839,2.848,776
20120701|2012-06-27 10:00,27,2.848,2.858,2.842,2.856,190
20120701|2012-06-27 10:30,27,2.858,2.865,2.848,2.853,172
20120701|2012-06-27 11:00,27,2.855,2.878,2.849,2.878,182
20120701|2012-06-27 11:30,27,2.88,2.899,2.871,2.871,164
20120701|2012-06-27 12:00,27,2.865,2.866,2.804,2.816,293
20120701|2012-06-27 12:30,27,2.812,2.829,2.791,2.821,291
20120701|2012-06-27 13:00,27,2.82,2.82,2.735,2.753,2357
20120801|2011-11-15 03:00,15,3.75,3.75,3.75,3.75,4
20120801|2011-11-15 05:00,15,3.75,3.75,3.75,3.75,1
20120801|2011-11-15 07:30,15,3.768,3.768,3.768,3.768,1
20120801|2011-11-15 08:00,15,3.774,3.78,3.773,3.773,8
20120801|2011-11-15 09:00,15,3.775,3.775,3.775,3.775,1
20120801|2011-11-15 09:30,15,3.783,3.783,3.763,3.763,25
20120801|2011-11-15 10:00,15,3.759,3.766,3.752,3.762,96
20120801|2011-11-15 10:30,15,3.763,3.764,3.757,3.757,55
20120801|2011-11-15 11:00,15,3.764,3.764,3.757,3.76,15
20120801|2011-11-15 11:30,15,3.749,3.749,3.749,3.749,1
20120801|2011-11-15 12:00,15,3.748,3.748,3.736,3.736,85
20120801|2011-11-15 12:30,15,3.736,3.736,3.722,3.725,39
20120801|2011-11-15 13:00,15,3.74,3.74,3.73,3.73,30
20120801|2011-11-15 13:30,15,3.735,3.735,3.735,3.735,1
20120801|2011-11-15 14:00,15,3.742,3.743,3.742,3.743,4
20120801|2011-11-15 14:30,15,3.742,3.742,3.737,3.737,2
20120801|2011-11-15 15:00,15,3.734,3.734,3.734,3.734,1
20120801|2011-11-15 21:00,16,3.715,3.715,3.715,3.715,1
20120801|2011-11-16 06:30,16,3.735,3.735,3.735,3.735,1
20120801|2011-11-16 07:00,16,3.748,3.748,3.748,3.748,1
20120801|2011-11-16 07:30,16,3.722,3.73,3.722,3.73,14
20120801|2011-11-16 08:00,16,3.73,3.748,3.728,3.748,30
20120801|2011-11-16 08:30,16,3.748,3.749,3.741,3.741,7
20120801|2011-11-16 09:00,16,3.735,3.739,3.72,3.739,20
20120801|2011-11-16 09:30,16,3.733,3.74,3.732,3.732,16
20120801|2011-11-16 10:00,16,3.745,3.745,3.73,3.742,8
20120801|2011-11-16 10:30,16,3.719,3.725,3.715,3.715,220
20120801|2011-11-16 11:00,16,3.704,3.704,3.697,3.697,9
20120801|2011-11-16 11:30,16,3.703,3.703,3.7,3.7,6
20120801|2011-11-16 12:30,16,3.691,3.691,3.681,3.686,11
20120801|2011-11-16 13:00,16,3.682,3.682,3.673,3.681,19
20120801|2011-11-16 13:30,16,3.681,3.681,3.681,3.681,8
20120801|2011-11-16 14:00,16,3.688,3.688,3.688,3.688,1
20120801|2011-11-16 14:30,16,3.681,3.681,3.681,3.681,1
20120801|2011-11-17 07:00,17,3.725,3.731,3.725,3.731,3
20120801|2011-11-17 07:30,17,3.733,3.733,3.724,3.724,2
20120801|2011-11-17 08:00,17,3.712,3.717,3.695,3.695,12
20120801|2011-11-17 08:30,17,3.699,3.699,3.699,3.699,2
20120801|2011-11-17 09:00,17,3.707,3.707,3.705,3.705,6
20120801|2011-11-17 09:30,17,3.78,3.783,3.751,3.751,7
20120801|2011-11-17 10:00,17,3.75,3.756,3.75,3.756,13
20120801|2011-11-17 10:30,17,3.755,3.755,3.714,3.714,8
20120801|2011-11-17 11:00,17,3.709,3.716,3.682,3.682,42
20120801|2011-11-17 12:00,17,3.713,3.721,3.713,3.721,13
20120801|2011-11-17 12:30,17,3.723,3.735,3.708,3.73,16
20120801|2011-11-17 13:00,17,3.719,3.719,3.719,3.719,1
20120801|2011-11-17 13:30,17,3.736,3.736,3.736,3.736,1
20120801|2011-11-17 14:00,17,3.747,3.751,3.747,3.751,2
20120801|2011-11-18 08:00,18,3.746,3.746,3.745,3.745,2
20120801|2011-11-18 08:30,18,3.745,3.746,3.716,3.716,12
20120801|2011-11-18 09:00,18,3.698,3.707,3.693,3.693,30
20120801|2011-11-18 09:30,18,3.707,3.715,3.707,3.709,7
20120801|2011-11-18 10:00,18,3.7,3.719,3.7,3.719,12
20120801|2011-11-18 10:30,18,3.704,3.704,3.683,3.683,5
20120801|2011-11-18 11:00,18,3.685,3.695,3.685,3.695,2
20120801|2011-11-18 11:30,18,3.681,3.692,3.681,3.692,2
20120801|2011-11-18 12:00,18,3.692,3.692,3.692,3.692,2
20120801|2011-11-18 13:00,18,3.681,3.688,3.681,3.688,39
20120801|2011-11-18 14:00,18,3.701,3.702,3.697,3.697,11
20120801|2011-11-21 07:00,21,3.661,3.661,3.661,3.661,2
20120801|2011-11-21 08:00,21,3.697,3.708,3.697,3.708,5
20120801|2011-11-21 08:30,21,3.703,3.703,3.703,3.703,15
20120801|2011-11-21 09:30,21,3.694,3.694,3.694,3.694,5
20120801|2011-11-21 10:00,21,3.699,3.732,3.699,3.731,22
20120801|2011-11-21 10:30,21,3.742,3.742,3.738,3.738,4
20120801|2011-11-21 11:00,21,3.768,3.788,3.76,3.762,13
20120801|2011-11-21 11:30,21,3.749,3.757,3.746,3.757,8
20120801|2011-11-21 12:30,21,3.762,3.762,3.756,3.756,8
20120801|2011-11-21 13:00,21,3.754,3.754,3.754,3.754,2
20120801|2011-11-21 15:00,21,3.784,3.784,3.784,3.784,2
20120801|2011-11-22 07:30,22,3.794,3.794,3.79,3.79,8
20120801|2011-11-22 08:00,22,3.789,3.8,3.782,3.782,4
20120801|2011-11-22 08:30,22,3.788,3.788,3.788,3.788,2
20120801|2011-11-22 09:00,22,3.767,3.767,3.767,3.767,1
20120801|2011-11-22 09:30,22,3.772,3.772,3.75,3.75,26
20120801|2011-11-22 10:00,22,3.762,3.762,3.762,3.762,3
20120801|2011-11-22 10:30,22,3.765,3.765,3.744,3.755,4
20120801|2011-11-22 11:00,22,3.766,3.766,3.766,3.766,1
20120801|2011-11-22 12:30,22,3.762,3.762,3.762,3.762,1
20120801|2011-11-22 13:00,22,3.775,3.775,3.775,3.775,1
20120801|2011-11-22 13:30,22,3.774,3.774,3.774,3.774,1
20120801|2011-11-22 14:00,22,3.776,3.776,3.776,3.776,1
20120801|2011-11-23 07:00,23,3.727,3.727,3.725,3.725,8
20120801|2011-11-23 07:30,23,3.729,3.729,3.716,3.716,4
20120801|2011-11-23 08:00,23,3.723,3.735,3.723,3.735,82
20120801|2011-11-23 08:30,23,3.725,3.73,3.724,3.73,9
20120801|2011-11-23 09:00,23,3.723,3.725,3.72,3.723,35
20120801|2011-11-23 10:00,23,3.725,3.727,3.722,3.727,17
20120801|2011-11-23 11:00,23,3.754,3.819,3.754,3.818,18
20120801|2011-11-23 11:30,23,3.827,3.827,3.822,3.822,10
20120801|2011-11-23 12:00,23,3.794,3.794,3.794,3.794,3
20120801|2011-11-23 13:00,23,3.813,3.826,3.796,3.823,72
20120801|2011-11-23 13:30,23,3.825,3.825,3.825,3.825,1
20120801|2011-11-23 14:00,23,3.828,3.829,3.828,3.829,2
20120801|2011-11-25 04:30,25,3.833,3.833,3.833,3.833,1
20120801|2011-11-25 07:30,25,3.87,3.87,3.87,3.87,1
20120801|2011-11-25 09:30,25,3.865,3.865,3.865,3.865,1
20120801|2011-11-27 23:00,28,3.897,3.898,3.897,3.898,2
20120801|2011-11-28 00:00,28,3.897,3.897,3.897,3.897,2
20120801|2011-11-28 00:30,28,3.899,3.9,3.899,3.9,2
20120801|2011-11-28 06:00,28,3.917,3.917,3.917,3.917,1
20120801|2011-11-28 06:30,28,3.927,3.927,3.927,3.927,1
20120801|2011-11-28 07:00,28,3.918,3.918,3.89,3.89,5
20120801|2011-11-28 07:30,28,3.886,3.886,3.886,3.886,1
20120801|2011-11-28 08:00,28,3.887,3.892,3.815,3.82,68
20120801|2011-11-28 08:30,28,3.83,3.83,3.815,3.817,41
20120801|2011-11-28 09:00,28,3.816,3.816,3.801,3.801,10
20120801|2011-11-28 09:30,28,3.802,3.809,3.802,3.809,2
20120801|2011-11-28 10:00,28,3.815,3.815,3.813,3.813,5
20120801|2011-11-28 11:00,28,3.797,3.797,3.797,3.797,6
20120801|2011-11-28 12:00,28,3.791,3.793,3.791,3.793,8
20120801|2011-11-28 12:30,28,3.783,3.783,3.783,3.783,3
20120801|2011-11-28 13:00,28,3.77,3.775,3.76,3.767,16
20120801|2011-11-28 13:30,28,3.774,3.774,3.77,3.77,22
20120801|2011-11-28 15:00,28,3.786,3.786,3.786,3.786,4
20120801|2011-11-29 07:30,29,3.808,3.809,3.801,3.801,16
20120801|2011-11-29 08:00,29,3.82,3.831,3.799,3.817,15
20120801|2011-11-29 08:30,29,3.82,3.83,3.82,3.83,5
20120801|2011-11-29 09:00,29,3.83,3.834,3.825,3.833,79
20120801|2011-11-29 09:30,29,3.832,3.832,3.832,3.832,2
20120801|2011-11-29 10:30,29,3.808,3.813,3.799,3.799,12
20120801|2011-11-29 11:30,29,3.811,3.812,3.811,3.812,6
20120801|2011-11-29 12:00,29,3.808,3.808,3.808,3.808,5
20120801|2011-11-29 12:30,29,3.818,3.82,3.818,3.82,15
20120801|2011-11-29 13:00,29,3.84,3.848,3.84,3.848,78
20120801|2011-11-29 13:30,29,3.843,3.843,3.843,3.843,1
20120801|2011-11-29 14:00,29,3.838,3.838,3.826,3.826,14
20120801|2011-11-29 14:30,29,3.831,3.833,3.831,3.833,9
20120801|2011-11-29 15:00,29,3.84,3.84,3.84,3.84,1
20120801|2011-11-29 15:30,29,3.836,3.836,3.833,3.833,3
20120801|2011-11-29 22:00,30,3.838,3.838,3.836,3.836,2
20120801|2011-11-30 06:30,30,3.837,3.837,3.837,3.837,1
20120801|2011-11-30 07:00,30,3.81,3.819,3.81,3.819,2
20120801|2011-11-30 07:30,30,3.829,3.829,3.81,3.815,64
20120801|2011-11-30 08:00,30,3.82,3.82,3.812,3.815,18
20120801|2011-11-30 08:30,30,3.798,3.798,3.768,3.777,16
20120801|2011-11-30 09:00,30,3.793,3.793,3.793,3.793,1
20120801|2011-11-30 09:30,30,3.786,3.813,3.786,3.813,8
20120801|2011-11-30 10:00,30,3.806,3.808,3.79,3.792,23
20120801|2011-11-30 10:30,30,3.793,3.793,3.778,3.789,24
20120801|2011-11-30 11:00,30,3.789,3.791,3.789,3.789,3
20120801|2011-11-30 11:30,30,3.802,3.825,3.802,3.825,5
20120801|2011-11-30 12:00,30,3.837,3.849,3.837,3.849,5
20120801|2011-11-30 12:30,30,3.812,3.816,3.812,3.812,4
20120801|2011-11-30 13:00,30,3.802,3.802,3.778,3.786,102
20120801|2011-11-30 13:30,30,3.787,3.788,3.787,3.788,8
20120801|2011-11-30 14:00,30,3.797,3.8,3.797,3.8,2
20120801|2011-11-30 15:00,30,3.801,3.801,3.801,3.801,1
20120801|2011-12-01 05:00,1,3.796,3.796,3.796,3.796,2
20120801|2011-12-01 07:00,1,3.806,3.806,3.803,3.805,15
20120801|2011-12-01 07:30,1,3.808,3.808,3.796,3.796,22
20120801|2011-12-01 08:00,1,3.782,3.782,3.781,3.781,8
20120801|2011-12-01 08:30,1,3.793,3.793,3.792,3.792,8
20120801|2011-12-01 09:00,1,3.809,3.809,3.783,3.783,7
20120801|2011-12-01 09:30,1,3.87,3.893,3.865,3.873,99
20120801|2011-12-01 10:00,1,3.881,3.881,3.857,3.857,48
20120801|2011-12-01 10:30,1,3.828,3.836,3.828,3.836,3
20120801|2011-12-01 11:00,1,3.843,3.843,3.843,3.843,1
20120801|2011-12-01 11:30,1,3.847,3.847,3.847,3.847,2
20120801|2011-12-01 12:00,1,3.853,3.853,3.851,3.851,6
20120801|2011-12-01 12:30,1,3.838,3.838,3.837,3.837,24
20120801|2011-12-01 13:00,1,3.837,3.874,3.837,3.869,144
20120801|2011-12-01 14:00,1,3.869,3.869,3.868,3.869,6
20120801|2011-12-01 15:00,1,3.868,3.868,3.868,3.868,2
20120801|2011-12-02 07:00,2,3.845,3.858,3.845,3.849,8
20120801|2011-12-02 07:30,2,3.833,3.837,3.833,3.837,7
20120801|2011-12-02 08:00,2,3.81,3.835,3.81,3.835,9
20120801|2011-12-02 09:00,2,3.848,3.857,3.848,3.857,6
20120801|2011-12-02 09:30,2,3.848,3.848,3.842,3.844,21
20120801|2011-12-02 10:00,2,3.828,3.834,3.824,3.834,13
20120801|2011-12-02 10:30,2,3.827,3.827,3.827,3.827,1
20120801|2011-12-02 11:00,2,3.831,3.831,3.831,3.831,8
20120801|2011-12-02 12:30,2,3.826,3.827,3.826,3.827,2
20120801|2011-12-02 13:00,2,3.826,3.833,3.823,3.831,187
20120801|2011-12-02 13:30,2,3.829,3.829,3.829,3.829,3
20120801|2011-12-02 14:00,2,3.83,3.83,3.83,3.83,2
20120801|2011-12-05 07:00,5,3.794,3.794,3.794,3.794,1
20120801|2011-12-05 07:30,5,3.778,3.79,3.778,3.778,12
20120801|2011-12-05 08:00,5,3.738,3.738,3.738,3.738,8
20120801|2011-12-05 08:30,5,3.761,3.761,3.761,3.761,5
20120801|2011-12-05 09:00,5,3.752,3.753,3.744,3.744,10
20120801|2011-12-05 10:30,5,3.738,3.738,3.73,3.73,3
20120801|2011-12-05 11:00,5,3.73,3.73,3.73,3.73,8
20120801|2011-12-05 11:30,5,3.72,3.72,3.718,3.718,2
20120801|2011-12-05 12:00,5,3.708,3.714,3.707,3.714,12
20120801|2011-12-05 12:30,5,3.721,3.721,3.721,3.721,2
20120801|2011-12-05 13:00,5,3.721,3.721,3.716,3.718,29
20120801|2011-12-05 13:30,5,3.715,3.718,3.715,3.718,4
20120801|2011-12-06 00:00,6,3.7,3.7,3.7,3.7,5
20120801|2011-12-06 07:30,6,3.697,3.697,3.697,3.697,8
20120801|2011-12-06 08:00,6,3.7,3.7,3.696,3.696,2
20120801|2011-12-06 08:30,6,3.7,3.7,3.698,3.698,11
20120801|2011-12-06 09:00,6,3.693,3.696,3.693,3.696,22
20120801|2011-12-06 09:30,6,3.701,3.701,3.696,3.696,2
20120801|2011-12-06 10:00,6,3.702,3.714,3.702,3.711,8
20120801|2011-12-06 10:30,6,3.727,3.74,3.727,3.74,5
20120801|2011-12-06 11:00,6,3.743,3.744,3.74,3.742,13
20120801|2011-12-06 11:30,6,3.742,3.749,3.74,3.745,23
20120801|2011-12-06 12:00,6,3.732,3.741,3.732,3.741,7
20120801|2011-12-06 12:30,6,3.734,3.734,3.734,3.734,8
20120801|2011-12-06 13:00,6,3.734,3.743,3.734,3.74,8
20120801|2011-12-07 07:00,7,3.729,3.729,3.729,3.729,1
20120801|2011-12-07 07:30,7,3.704,3.704,3.704,3.704,7
20120801|2011-12-07 08:00,7,3.706,3.709,3.706,3.709,2
20120801|2011-12-07 08:30,7,3.71,3.71,3.695,3.695,11
20120801|2011-12-07 09:00,7,3.689,3.689,3.689,3.689,1
20120801|2011-12-07 09:30,7,3.69,3.69,3.684,3.689,16
20120801|2011-12-07 10:00,7,3.693,3.698,3.692,3.692,7
20120801|2011-12-07 10:30,7,3.695,3.696,3.694,3.695,52
20120801|2011-12-07 11:00,7,3.691,3.691,3.691,3.691,2
20120801|2011-12-07 11:30,7,3.689,3.689,3.689,3.689,8
20120801|2011-12-07 12:00,7,3.685,3.687,3.685,3.685,37
20120801|2011-12-07 12:30,7,3.673,3.68,3.67,3.68,33
20120801|2011-12-07 13:00,7,3.683,3.686,3.679,3.686,42
20120801|2011-12-07 14:00,7,3.689,3.689,3.689,3.689,1
20120801|2011-12-07 14:30,7,3.685,3.685,3.685,3.685,3
20120801|2011-12-07 15:30,7,3.683,3.683,3.683,3.683,4
20120801|2011-12-07 16:00,7,3.686,3.686,3.686,3.686,1
20120801|2011-12-08 06:30,8,3.701,3.701,3.701,3.701,1
20120801|2011-12-08 07:30,8,3.707,3.707,3.684,3.684,13
20120801|2011-12-08 08:30,8,3.688,3.688,3.688,3.688,1
20120801|2011-12-08 09:00,8,3.706,3.707,3.704,3.706,12
20120801|2011-12-08 09:30,8,3.755,3.755,3.715,3.715,33
20120801|2011-12-08 10:00,8,3.728,3.728,3.708,3.708,43
20120801|2011-12-08 10:30,8,3.71,3.714,3.71,3.714,5
20120801|2011-12-08 12:00,8,3.701,3.701,3.7,3.7,39
20120801|2011-12-08 13:00,8,3.694,3.698,3.687,3.689,79
20120801|2011-12-08 13:30,8,3.689,3.689,3.689,3.689,1
20120801|2011-12-08 14:00,8,3.688,3.688,3.688,3.688,1
20120801|2011-12-08 15:30,8,3.684,3.684,3.684,3.684,2
20120801|2011-12-08 16:00,8,3.676,3.676,3.676,3.676,2
20120801|2011-12-08 22:30,9,3.674,3.674,3.674,3.674,1
20120801|2011-12-09 04:30,9,3.671,3.671,3.671,3.671,1
20120801|2011-12-09 06:30,9,3.666,3.666,3.666,3.666,2
20120801|2011-12-09 07:00,9,3.644,3.644,3.643,3.644,9
20120801|2011-12-09 07:30,9,3.637,3.637,3.631,3.631,10
20120801|2011-12-09 08:00,9,3.622,3.641,3.622,3.641,8
20120801|2011-12-09 08:30,9,3.632,3.632,3.625,3.625,8
20120801|2011-12-09 09:00,9,3.617,3.62,3.615,3.62,5
20120801|2011-12-09 09:30,9,3.613,3.613,3.61,3.61,9
20120801|2011-12-09 10:00,9,3.617,3.617,3.591,3.592,36
20120801|2011-12-09 10:30,9,3.588,3.606,3.588,3.593,39
20120801|2011-12-09 11:00,9,3.583,3.589,3.583,3.589,11
20120801|2011-12-09 11:30,9,3.587,3.587,3.568,3.582,42
20120801|2011-12-09 12:00,9,3.588,3.59,3.567,3.567,54
20120801|2011-12-09 12:30,9,3.584,3.584,3.584,3.584,8
20120801|2011-12-09 13:00,9,3.57,3.575,3.563,3.575,14
20120801|2011-12-09 13:30,9,3.572,3.572,3.572,3.572,2
20120801|2011-12-09 14:00,9,3.576,3.576,3.576,3.576,1
20120801|2011-12-11 17:00,12,3.51,3.51,3.51,3.51,4
20120801|2011-12-12 06:30,12,3.515,3.515,3.515,3.515,4
20120801|2011-12-12 07:00,12,3.523,3.523,3.511,3.511,3
20120801|2011-12-12 07:30,12,3.513,3.513,3.482,3.482,8
20120801|2011-12-12 08:00,12,3.494,3.501,3.494,3.501,7
20120801|2011-12-12 08:30,12,3.505,3.512,3.505,3.512,34
20120801|2011-12-12 09:00,12,3.505,3.514,3.505,3.514,8
20120801|2011-12-12 09:30,12,3.52,3.52,3.52,3.52,55
20120801|2011-12-12 10:00,12,3.527,3.529,3.52,3.52,71
20120801|2011-12-12 10:30,12,3.525,3.525,3.523,3.524,13
20120801|2011-12-12 11:00,12,3.523,3.523,3.52,3.52,9
20120801|2011-12-12 11:30,12,3.517,3.52,3.515,3.52,19
20120801|2011-12-12 13:00,12,3.504,3.524,3.504,3.524,6
20120801|2011-12-12 13:30,12,3.522,3.523,3.522,3.523,3
20120801|2011-12-12 14:00,12,3.518,3.518,3.518,3.518,8
20120801|2011-12-12 14:30,12,3.521,3.521,3.521,3.521,1
20120801|2011-12-12 23:30,13,3.53,3.53,3.53,3.53,1
20120801|2011-12-13 00:00,13,3.525,3.528,3.525,3.528,2
20120801|2011-12-13 00:30,13,3.528,3.528,3.528,3.528,1
20120801|2011-12-13 01:00,13,3.518,3.518,3.518,3.518,1
20120801|2011-12-13 06:30,13,3.545,3.545,3.545,3.545,1
20120801|2011-12-13 07:00,13,3.558,3.558,3.558,3.558,1
20120801|2011-12-13 07:30,13,3.55,3.55,3.532,3.532,17
20120801|2011-12-13 08:00,13,3.519,3.519,3.504,3.504,19
20120801|2011-12-13 08:30,13,3.511,3.511,3.511,3.511,1
20120801|2011-12-13 09:00,13,3.523,3.523,3.513,3.513,5
20120801|2011-12-13 09:30,13,3.511,3.511,3.502,3.502,9
20120801|2011-12-13 10:30,13,3.516,3.535,3.511,3.511,27
20120801|2011-12-13 11:00,13,3.511,3.52,3.511,3.516,29
20120801|2011-12-13 11:30,13,3.518,3.518,3.517,3.517,16
20120801|2011-12-13 12:00,13,3.524,3.547,3.524,3.547,46
20120801|2011-12-13 13:00,13,3.548,3.548,3.545,3.545,3
20120801|2011-12-13 13:30,13,3.554,3.559,3.553,3.559,8
20120801|2011-12-13 14:00,13,3.56,3.56,3.559,3.559,4
20120801|2011-12-13 14:30,13,3.558,3.558,3.558,3.558,1
20120801|2011-12-13 22:30,14,3.53,3.53,3.53,3.53,1
20120801|2011-12-14 06:00,14,3.517,3.517,3.517,3.517,1
20120801|2011-12-14 06:30,14,3.514,3.514,3.5,3.5,9
20120801|2011-12-14 07:30,14,3.503,3.503,3.503,3.503,3
20120801|2011-12-14 08:00,14,3.484,3.484,3.472,3.484,83
20120801|2011-12-14 08:30,14,3.49,3.493,3.476,3.476,14
20120801|2011-12-14 09:00,14,3.474,3.486,3.474,3.482,23
20120801|2011-12-14 10:00,14,3.464,3.464,3.458,3.463,3
20120801|2011-12-14 10:30,14,3.464,3.464,3.464,3.464,5
20120801|2011-12-14 11:00,14,3.465,3.472,3.458,3.472,11
20120801|2011-12-14 11:30,14,3.464,3.464,3.454,3.462,15
20120801|2011-12-14 12:00,14,3.457,3.457,3.444,3.445,11
20120801|2011-12-14 12:30,14,3.451,3.451,3.451,3.451,1
20120801|2011-12-14 13:00,14,3.437,3.446,3.437,3.446,21
20120801|2011-12-14 13:30,14,3.45,3.45,3.45,3.45,1
20120801|2011-12-14 15:30,14,3.457,3.457,3.457,3.457,2
20120801|2011-12-15 03:00,15,3.439,3.439,3.439,3.439,1
20120801|2011-12-15 07:00,15,3.44,3.44,3.439,3.44,18
20120801|2011-12-15 07:30,15,3.447,3.449,3.447,3.449,3
20120801|2011-12-15 08:00,15,3.45,3.462,3.45,3.462,24
20120801|2011-12-15 08:30,15,3.46,3.462,3.46,3.462,25
20120801|2011-12-15 09:00,15,3.462,3.468,3.462,3.468,9
20120801|2011-12-15 09:30,15,3.444,3.479,3.444,3.466,18
20120801|2011-12-15 10:00,15,3.468,3.47,3.46,3.46,10
20120801|2011-12-15 10:30,15,3.457,3.457,3.438,3.438,6
20120801|2011-12-15 11:30,15,3.43,3.438,3.43,3.434,5
20120801|2011-12-15 12:00,15,3.438,3.438,3.438,3.438,25
20120801|2011-12-15 12:30,15,3.439,3.439,3.439,3.439,1
20120801|2011-12-15 13:00,15,3.448,3.448,3.441,3.441,2
20120801|2011-12-16 08:00,16,3.41,3.433,3.41,3.43,19
20120801|2011-12-16 08:30,16,3.439,3.455,3.431,3.455,27
20120801|2011-12-16 09:00,16,3.453,3.453,3.445,3.45,11
20120801|2011-12-16 09:30,16,3.453,3.461,3.453,3.461,3
20120801|2011-12-16 11:00,16,3.438,3.438,3.432,3.432,35
20120801|2011-12-16 11:30,16,3.435,3.435,3.435,3.435,4
20120801|2011-12-16 12:00,16,3.425,3.425,3.412,3.412,3
20120801|2011-12-16 12:30,16,3.418,3.425,3.418,3.425,16
20120801|2011-12-16 13:00,16,3.426,3.438,3.426,3.434,19
20120801|2011-12-16 13:30,16,3.436,3.437,3.436,3.437,10
20120801|2011-12-16 15:30,16,3.433,3.433,3.433,3.433,1
20120801|2011-12-18 19:30,19,3.401,3.401,3.401,3.401,2
20120801|2011-12-18 20:00,19,3.401,3.401,3.401,3.401,2
20120801|2011-12-18 21:00,19,3.401,3.401,3.401,3.401,1
20120801|2011-12-18 21:30,19,3.4,3.4,3.4,3.4,2
20120801|2011-12-19 07:30,19,3.368,3.368,3.366,3.366,9
20120801|2011-12-19 08:30,19,3.372,3.391,3.372,3.387,19
20120801|2011-12-19 09:00,19,3.383,3.383,3.383,3.383,1
20120801|2011-12-19 09:30,19,3.386,3.394,3.386,3.386,10
20120801|2011-12-19 10:00,19,3.377,3.388,3.377,3.388,21
20120801|2011-12-19 10:30,19,3.38,3.38,3.38,3.38,6
20120801|2011-12-19 11:00,19,3.382,3.382,3.382,3.382,1
20120801|2011-12-19 11:30,19,3.391,3.4,3.391,3.4,18
20120801|2011-12-19 12:00,19,3.403,3.414,3.403,3.414,12
20120801|2011-12-19 13:00,19,3.402,3.408,3.402,3.405,132
20120801|2011-12-19 13:30,19,3.409,3.417,3.409,3.417,51
20120801|2011-12-19 15:00,19,3.428,3.428,3.428,3.428,1
20120801|2011-12-19 16:00,19,3.429,3.429,3.429,3.429,1
20120801|2011-12-20 07:00,20,3.426,3.426,3.426,3.426,1
20120801|2011-12-20 07:30,20,3.436,3.437,3.436,3.437,9
20120801|2011-12-20 08:00,20,3.434,3.434,3.422,3.423,23
20120801|2011-12-20 08:30,20,3.428,3.428,3.421,3.421,9
20120801|2011-12-20 09:00,20,3.422,3.427,3.414,3.418,26
20120801|2011-12-20 09:30,20,3.414,3.415,3.414,3.415,30
20120801|2011-12-20 10:00,20,3.418,3.418,3.408,3.408,31
20120801|2011-12-20 10:30,20,3.41,3.413,3.403,3.403,39
20120801|2011-12-20 11:00,20,3.41,3.416,3.406,3.416,38
20120801|2011-12-20 12:30,20,3.414,3.414,3.414,3.414,1
20120801|2011-12-20 13:00,20,3.419,3.45,3.419,3.45,212
20120801|2011-12-20 13:30,20,3.447,3.457,3.447,3.455,63
20120801|2011-12-20 14:00,20,3.457,3.457,3.457,3.457,3
20120801|2011-12-21 08:00,21,3.426,3.426,3.425,3.425,8
20120801|2011-12-21 08:30,21,3.433,3.435,3.432,3.432,6
20120801|2011-12-21 09:00,21,3.422,3.428,3.422,3.428,15
20120801|2011-12-21 09:30,21,3.442,3.475,3.442,3.475,43
20120801|2011-12-21 10:00,21,3.483,3.493,3.467,3.467,20
20120801|2011-12-21 10:30,21,3.468,3.479,3.468,3.479,21
20120801|2011-12-21 11:00,21,3.486,3.507,3.486,3.495,41
20120801|2011-12-21 11:30,21,3.495,3.516,3.49,3.512,68
20120801|2011-12-21 12:00,21,3.51,3.51,3.51,3.51,5
20120801|2011-12-21 12:30,21,3.489,3.489,3.474,3.474,33
20120801|2011-12-21 13:00,21,3.475,3.475,3.469,3.471,3
20120801|2011-12-21 13:30,21,3.488,3.488,3.488,3.488,1
20120801|2011-12-21 19:00,22,3.486,3.486,3.486,3.486,1
20120801|2011-12-22 04:30,22,3.501,3.501,3.501,3.501,1
20120801|2011-12-22 07:30,22,3.522,3.522,3.503,3.503,9
20120801|2011-12-22 08:00,22,3.503,3.513,3.503,3.509,43
20120801|2011-12-22 08:30,22,3.509,3.51,3.507,3.51,14
20120801|2011-12-22 09:00,22,3.509,3.517,3.509,3.51,9
20120801|2011-12-22 09:30,22,3.462,3.465,3.432,3.452,57
20120801|2011-12-22 10:00,22,3.441,3.448,3.441,3.448,55
20120801|2011-12-22 10:30,22,3.466,3.475,3.466,3.466,17
20120801|2011-12-22 11:00,22,3.461,3.463,3.456,3.463,8
20120801|2011-12-22 12:30,22,3.467,3.467,3.467,3.467,12
20120801|2011-12-22 13:00,22,3.486,3.494,3.486,3.491,17
20120801|2011-12-22 15:00,22,3.482,3.482,3.482,3.482,1
20120801|2011-12-23 07:30,23,3.448,3.448,3.438,3.438,10
20120801|2011-12-23 08:00,23,3.442,3.461,3.442,3.461,46
20120801|2011-12-23 08:30,23,3.464,3.464,3.454,3.455,17
20120801|2011-12-23 09:00,23,3.454,3.461,3.454,3.461,23
20120801|2011-12-23 09:30,23,3.459,3.47,3.459,3.47,2
20120801|2011-12-23 10:00,23,3.465,3.465,3.465,3.465,1
20120801|2011-12-23 10:30,23,3.455,3.455,3.455,3.455,7
20120801|2011-12-23 11:00,23,3.464,3.465,3.464,3.465,10
20120801|2011-12-23 11:30,23,3.455,3.464,3.455,3.46,25
20120801|2011-12-23 12:00,23,3.464,3.464,3.435,3.435,73
20120801|2011-12-23 12:30,23,3.438,3.438,3.438,3.438,8
20120801|2011-12-23 13:00,23,3.435,3.435,3.435,3.435,2
20120801|2011-12-27 07:00,27,3.452,3.452,3.448,3.448,14
20120801|2011-12-27 08:00,27,3.466,3.491,3.466,3.48,7
20120801|2011-12-27 08:30,27,3.48,3.485,3.48,3.485,48
20120801|2011-12-27 09:00,27,3.481,3.481,3.475,3.475,41
20120801|2011-12-27 09:30,27,3.47,3.47,3.465,3.465,27
20120801|2011-12-27 10:30,27,3.44,3.444,3.44,3.444,26
20120801|2011-12-27 11:00,27,3.439,3.44,3.43,3.431,19
20120801|2011-12-27 11:30,27,3.419,3.419,3.419,3.419,7
20120801|2011-12-27 12:30,27,3.448,3.448,3.448,3.448,2
20120801|2011-12-27 13:30,27,3.445,3.445,3.445,3.445,2
20120801|2011-12-27 14:00,27,3.45,3.45,3.45,3.45,1
20120801|2011-12-27 14:30,27,3.444,3.444,3.444,3.444,8
20120801|2011-12-27 15:00,27,3.441,3.442,3.441,3.442,5
20120801|2011-12-27 22:30,28,3.43,3.43,3.429,3.429,2
20120801|2011-12-28 07:00,28,3.436,3.436,3.436,3.436,2
20120801|2011-12-28 07:30,28,3.434,3.434,3.423,3.424,9
20120801|2011-12-28 08:00,28,3.42,3.422,3.412,3.417,4
20120801|2011-12-28 08:30,28,3.408,3.409,3.394,3.394,25
20120801|2011-12-28 09:00,28,3.391,3.393,3.391,3.393,7
20120801|2011-12-28 10:00,28,3.408,3.41,3.407,3.41,10
20120801|2011-12-28 10:30,28,3.409,3.441,3.409,3.439,13
20120801|2011-12-28 11:00,28,3.445,3.449,3.445,3.445,58
20120801|2011-12-28 11:30,28,3.426,3.426,3.426,3.426,2
20120801|2011-12-28 12:00,28,3.411,3.412,3.398,3.398,14
20120801|2011-12-28 13:00,28,3.404,3.404,3.397,3.399,61
20120801|2011-12-28 14:30,28,3.404,3.404,3.403,3.403,2
20120801|2011-12-28 15:00,28,3.4,3.4,3.4,3.4,1
20120801|2011-12-29 07:30,29,3.378,3.378,3.378,3.378,1
20120801|2011-12-29 08:00,29,3.381,3.39,3.381,3.39,16
20120801|2011-12-29 08:30,29,3.393,3.393,3.393,3.393,10
20120801|2011-12-29 09:00,29,3.389,3.389,3.379,3.379,9
20120801|2011-12-29 09:30,29,3.35,3.356,3.35,3.356,123
20120801|2011-12-29 10:00,29,3.352,3.352,3.345,3.345,31
20120801|2011-12-29 10:30,29,3.324,3.324,3.324,3.324,8
20120801|2011-12-29 11:00,29,3.316,3.316,3.3,3.305,6
20120801|2011-12-29 11:30,29,3.302,3.308,3.302,3.308,3
20120801|2011-12-29 12:00,29,3.311,3.311,3.311,3.311,1
20120801|2011-12-29 13:00,29,3.301,3.315,3.299,3.315,66
20120801|2011-12-29 13:30,29,3.309,3.309,3.304,3.305,15
20120801|2011-12-29 14:00,29,3.304,3.304,3.304,3.304,1
20120801|2011-12-30 08:00,30,3.288,3.313,3.288,3.31,7
20120801|2011-12-30 08:30,30,3.302,3.302,3.299,3.299,2
20120801|2011-12-30 09:30,30,3.302,3.302,3.302,3.302,7
20120801|2011-12-30 10:00,30,3.298,3.298,3.298,3.298,5
20120801|2011-12-30 10:30,30,3.28,3.28,3.273,3.273,5
20120801|2011-12-30 11:00,30,3.278,3.279,3.272,3.279,43
20120801|2011-12-30 11:30,30,3.277,3.277,3.277,3.277,2
20120801|2011-12-30 13:00,30,3.28,3.28,3.268,3.275,45
20120801|2011-12-30 14:30,30,3.26,3.26,3.26,3.26,2
20120801|2011-12-30 15:00,30,3.25,3.25,3.25,3.25,1
20120801|2011-12-30 16:00,30,3.249,3.249,3.249,3.249,1
20120801|2012-01-03 01:00,3,3.26,3.26,3.26,3.26,1
20120801|2012-01-03 05:30,3,3.327,3.327,3.327,3.327,3
20120801|2012-01-03 06:00,3,3.335,3.335,3.335,3.335,1
20120801|2012-01-03 07:00,3,3.32,3.32,3.317,3.317,2
20120801|2012-01-03 07:30,3,3.316,3.316,3.282,3.282,15
20120801|2012-01-03 08:00,3,3.282,3.282,3.265,3.275,8
20120801|2012-01-03 09:00,3,3.232,3.24,3.221,3.24,35
20120801|2012-01-03 09:30,3,3.25,3.26,3.247,3.26,53
20120801|2012-01-03 10:00,3,3.26,3.26,3.26,3.26,2
20120801|2012-01-03 10:30,3,3.259,3.259,3.259,3.259,1
20120801|2012-01-03 11:00,3,3.268,3.285,3.262,3.284,29
20120801|2012-01-03 12:00,3,3.271,3.277,3.271,3.277,26
20120801|2012-01-03 12:30,3,3.286,3.295,3.277,3.278,103
20120801|2012-01-03 13:00,3,3.282,3.282,3.278,3.278,22
20120801|2012-01-03 13:30,3,3.289,3.289,3.289,3.289,3
20120801|2012-01-03 14:00,3,3.285,3.285,3.285,3.285,1
20120801|2012-01-03 15:30,3,3.282,3.282,3.282,3.282,1
20120801|2012-01-04 04:30,4,3.29,3.29,3.29,3.29,10
20120801|2012-01-04 05:00,4,3.31,3.31,3.31,3.31,1
20120801|2012-01-04 06:30,4,3.33,3.33,3.33,3.33,1
20120801|2012-01-04 07:30,4,3.331,3.334,3.321,3.321,41
20120801|2012-01-04 08:00,4,3.323,3.323,3.307,3.307,53
20120801|2012-01-04 08:30,4,3.311,3.311,3.31,3.311,3
20120801|2012-01-04 09:00,4,3.325,3.343,3.325,3.343,24
20120801|2012-01-04 09:30,4,3.321,3.321,3.313,3.313,19
20120801|2012-01-04 10:00,4,3.312,3.313,3.312,3.313,3
20120801|2012-01-04 10:30,4,3.32,3.33,3.317,3.33,65
20120801|2012-01-04 11:00,4,3.333,3.345,3.333,3.337,75
20120801|2012-01-04 12:00,4,3.36,3.36,3.36,3.36,1
20120801|2012-01-04 12:30,4,3.364,3.384,3.364,3.384,4
20120801|2012-01-04 13:00,4,3.385,3.385,3.368,3.377,207
20120801|2012-01-04 13:30,4,3.375,3.375,3.375,3.375,1
20120801|2012-01-04 14:00,4,3.38,3.381,3.38,3.381,2
20120801|2012-01-04 16:00,4,3.39,3.39,3.39,3.39,1
20120801|2012-01-05 05:30,5,3.345,3.345,3.345,3.345,1
20120801|2012-01-05 07:00,5,3.32,3.32,3.32,3.32,1
20120801|2012-01-05 07:30,5,3.319,3.321,3.319,3.321,39
20120801|2012-01-05 08:00,5,3.306,3.32,3.306,3.311,9
20120801|2012-01-05 08:30,5,3.315,3.315,3.299,3.299,28
20120801|2012-01-05 09:00,5,3.305,3.31,3.294,3.31,20
20120801|2012-01-05 09:30,5,3.326,3.329,3.32,3.32,13
20120801|2012-01-05 10:00,5,3.322,3.322,3.312,3.312,8
20120801|2012-01-05 10:30,5,3.277,3.29,3.266,3.278,18
20120801|2012-01-05 11:00,5,3.286,3.286,3.286,3.286,4
20120801|2012-01-05 11:30,5,3.272,3.272,3.259,3.259,14
20120801|2012-01-05 12:30,5,3.244,3.258,3.243,3.258,52
20120801|2012-01-05 13:00,5,3.263,3.28,3.261,3.28,20
20120801|2012-01-05 13:30,5,3.27,3.275,3.27,3.275,16
20120801|2012-01-05 14:00,5,3.277,3.277,3.277,3.277,1
20120801|2012-01-05 14:30,5,3.273,3.273,3.269,3.271,21
20120801|2012-01-05 16:00,5,3.259,3.259,3.259,3.259,1
20120801|2012-01-06 04:30,6,3.285,3.285,3.285,3.285,1
20120801|2012-01-06 05:00,6,3.297,3.297,3.297,3.297,1
20120801|2012-01-06 05:30,6,3.287,3.287,3.287,3.287,8
20120801|2012-01-06 07:00,6,3.301,3.301,3.301,3.301,1
20120801|2012-01-06 07:30,6,3.3,3.3,3.294,3.294,20
20120801|2012-01-06 08:00,6,3.304,3.315,3.299,3.3,115
20120801|2012-01-06 08:30,6,3.3,3.3,3.286,3.295,25
20120801|2012-01-06 09:00,6,3.287,3.289,3.285,3.289,37
20120801|2012-01-06 09:30,6,3.329,3.329,3.32,3.32,6
20120801|2012-01-06 10:00,6,3.335,3.336,3.333,3.333,12
20120801|2012-01-06 10:30,6,3.333,3.333,3.322,3.322,9
20120801|2012-01-06 11:00,6,3.321,3.331,3.321,3.331,9
20120801|2012-01-06 11:30,6,3.341,3.341,3.335,3.335,3
20120801|2012-01-06 12:00,6,3.33,3.33,3.33,3.33,4
20120801|2012-01-06 12:30,6,3.324,3.324,3.324,3.324,9
20120801|2012-01-06 13:00,6,3.337,3.337,3.337,3.337,1
20120801|2012-01-06 13:30,6,3.34,3.34,3.34,3.34,3
20120801|2012-01-09 06:30,9,3.29,3.29,3.29,3.29,1
20120801|2012-01-09 07:30,9,3.28,3.281,3.28,3.281,17
20120801|2012-01-09 08:00,9,3.298,3.302,3.298,3.302,9
20120801|2012-01-09 08:30,9,3.302,3.302,3.289,3.289,11
20120801|2012-01-09 09:30,9,3.297,3.297,3.297,3.297,3
20120801|2012-01-09 10:00,9,3.28,3.289,3.28,3.289,3
20120801|2012-01-09 10:30,9,3.294,3.304,3.294,3.299,25
20120801|2012-01-09 11:00,9,3.31,3.311,3.297,3.297,9
20120801|2012-01-09 11:30,9,3.311,3.313,3.311,3.313,3
20120801|2012-01-09 13:00,9,3.304,3.309,3.295,3.309,24
20120801|2012-01-09 14:30,9,3.309,3.309,3.309,3.309,1
20120801|2012-01-09 15:00,9,3.306,3.306,3.306,3.306,1
20120801|2012-01-10 07:00,10,3.329,3.329,3.329,3.329,1
20120801|2012-01-10 07:30,10,3.33,3.33,3.319,3.323,25
20120801|2012-01-10 08:00,10,3.319,3.319,3.307,3.308,7
20120801|2012-01-10 08:30,10,3.29,3.291,3.27,3.27,23
20120801|2012-01-10 09:00,10,3.271,3.274,3.27,3.274,21
20120801|2012-01-10 09:30,10,3.276,3.276,3.26,3.26,13
20120801|2012-01-10 10:30,10,3.258,3.258,3.222,3.222,51
20120801|2012-01-10 11:00,10,3.22,3.22,3.207,3.207,13
20120801|2012-01-10 11:30,10,3.216,3.216,3.215,3.215,3
20120801|2012-01-10 12:00,10,3.208,3.22,3.208,3.22,27
20120801|2012-01-10 13:00,10,3.218,3.238,3.218,3.238,139
20120801|2012-01-10 13:30,10,3.238,3.238,3.233,3.233,5
20120801|2012-01-10 14:00,10,3.237,3.237,3.237,3.237,1
20120801|2012-01-10 14:30,10,3.228,3.229,3.228,3.228,19
20120801|2012-01-10 17:00,11,3.232,3.232,3.232,3.232,4
20120801|2012-01-10 18:00,11,3.22,3.22,3.22,3.22,4
20120801|2012-01-10 19:00,11,3.22,3.22,3.22,3.22,1
20120801|2012-01-10 20:00,11,3.22,3.22,3.22,3.22,5
20120801|2012-01-10 22:00,11,3.21,3.21,3.21,3.21,2
20120801|2012-01-11 04:30,11,3.192,3.192,3.177,3.177,2
20120801|2012-01-11 06:30,11,3.152,3.152,3.152,3.152,3
20120801|2012-01-11 07:00,11,3.144,3.144,3.114,3.122,159
20120801|2012-01-11 07:30,11,3.127,3.129,3.109,3.119,48
20120801|2012-01-11 08:00,11,3.119,3.134,3.111,3.124,75
20120801|2012-01-11 08:30,11,3.122,3.128,3.121,3.126,32
20120801|2012-01-11 09:00,11,3.12,3.12,3.099,3.101,49
20120801|2012-01-11 09:30,11,3.092,3.102,3.092,3.1,23
20120801|2012-01-11 10:00,11,3.094,3.094,3.072,3.072,57
20120801|2012-01-11 10:30,11,3.08,3.08,3.069,3.071,47
20120801|2012-01-11 11:00,11,3.082,3.082,3.077,3.077,5
20120801|2012-01-11 11:30,11,3.07,3.07,3.07,3.07,1
20120801|2012-01-11 12:00,11,3.067,3.067,3.044,3.055,17
20120801|2012-01-11 12:30,11,3.054,3.065,3.052,3.064,28
20120801|2012-01-11 13:00,11,3.078,3.093,3.074,3.085,42
20120801|2012-01-11 13:30,11,3.082,3.085,3.082,3.085,9
20120801|2012-01-11 14:00,11,3.086,3.091,3.086,3.091,8
20120801|2012-01-11 14:30,11,3.09,3.097,3.09,3.097,2
20120801|2012-01-11 15:00,11,3.093,3.093,3.093,3.093,3
20120801|2012-01-11 19:30,12,3.07,3.07,3.07,3.07,5
20120801|2012-01-11 23:00,12,3.09,3.09,3.09,3.09,1
20120801|2012-01-12 06:30,12,3.039,3.039,3.039,3.039,3
20120801|2012-01-12 07:00,12,3.021,3.027,3.015,3.015,34
20120801|2012-01-12 07:30,12,3.035,3.035,3.027,3.027,30
20120801|2012-01-12 08:00,12,3.038,3.038,3.028,3.029,31
20120801|2012-01-12 08:30,12,3.029,3.037,3.029,3.035,25
20120801|2012-01-12 09:00,12,3.041,3.049,3.039,3.041,50
20120801|2012-01-12 09:30,12,3.004,3.015,2.999,3.01,108
20120801|2012-01-12 10:00,12,3.012,3.017,2.992,2.999,87
20120801|2012-01-12 10:30,12,2.996,3.007,2.996,3.007,21
20120801|2012-01-12 11:00,12,3.013,3.013,3.013,3.013,38
20120801|2012-01-12 11:30,12,3.021,3.021,3.018,3.018,9
20120801|2012-01-12 12:00,12,3.003,3.003,2.992,2.992,38
20120801|2012-01-12 12:30,12,3.007,3.014,3.005,3.014,32
20120801|2012-01-12 13:00,12,3.021,3.04,3.021,3.036,54
20120801|2012-01-12 13:30,12,3.038,3.042,3.032,3.042,118
20120801|2012-01-12 14:00,12,3.044,3.044,3.044,3.044,1
20120801|2012-01-12 14:30,12,3.057,3.057,3.055,3.055,5
20120801|2012-01-12 15:30,12,3.062,3.062,3.057,3.057,4
20120801|2012-01-12 16:00,12,3.05,3.051,3.039,3.039,10
20120801|2012-01-12 21:00,13,3.01,3.01,3.01,3.01,2
20120801|2012-01-13 04:30,13,3.01,3.01,2.99,2.99,9
20120801|2012-01-13 05:30,13,3.008,3.012,3.008,3.012,3
20120801|2012-01-13 06:00,13,2.988,2.995,2.988,2.995,7
20120801|2012-01-13 07:00,13,3.01,3.012,3.009,3.012,19
20120801|2012-01-13 07:30,13,3.003,3.003,3.002,3.002,8
20120801|2012-01-13 08:00,13,3.014,3.019,3.004,3.004,68
20120801|2012-01-13 08:30,13,3.027,3.034,3.026,3.027,65
20120801|2012-01-13 09:30,13,3.014,3.018,3.01,3.01,27
20120801|2012-01-13 10:00,13,3.001,3.003,3.001,3.003,33
20120801|2012-01-13 10:30,13,3.009,3.009,3.002,3.002,22
20120801|2012-01-13 11:00,13,2.988,2.988,2.988,2.988,1
20120801|2012-01-13 11:30,13,2.985,2.996,2.985,2.996,29
20120801|2012-01-13 12:00,13,2.997,2.997,2.997,2.997,1
20120801|2012-01-13 12:30,13,2.986,3,2.986,2.999,88
20120801|2012-01-13 13:00,13,3,3.008,3,3.008,106
20120801|2012-01-13 13:30,13,3.007,3.007,2.983,2.988,75
20120801|2012-01-13 14:00,13,2.99,2.99,2.978,2.978,11
20120801|2012-01-13 14:30,13,2.972,2.972,2.972,2.972,10
20120801|2012-01-13 15:00,13,2.976,2.976,2.975,2.975,2
20120801|2012-01-13 15:30,13,2.976,2.976,2.976,2.976,1
20120801|2012-01-15 17:00,17,2.95,2.95,2.91,2.91,2
20120801|2012-01-16 07:30,17,2.9,2.9,2.9,2.9,1
20120801|2012-01-16 08:00,17,2.913,2.913,2.909,2.909,3
20120801|2012-01-16 08:30,17,2.867,2.867,2.867,2.867,1
20120801|2012-01-16 09:00,17,2.874,2.875,2.874,2.875,3
20120801|2012-01-16 09:30,17,2.87,2.87,2.87,2.87,1
20120801|2012-01-16 10:30,17,2.883,2.883,2.883,2.883,1
20120801|2012-01-16 18:30,17,2.87,2.87,2.87,2.87,1
20120801|2012-01-16 22:30,17,2.882,2.882,2.882,2.882,1
20120801|2012-01-17 06:30,17,2.895,2.902,2.895,2.902,13
20120801|2012-01-17 07:00,17,2.908,2.914,2.887,2.891,33
20120801|2012-01-17 07:30,17,2.896,2.903,2.896,2.903,17
20120801|2012-01-17 08:00,17,2.903,2.903,2.867,2.872,66
20120801|2012-01-17 08:30,17,2.87,2.878,2.853,2.853,54
20120801|2012-01-17 09:00,17,2.839,2.843,2.807,2.821,104
20120801|2012-01-17 09:30,17,2.831,2.832,2.805,2.805,157
20120801|2012-01-17 10:00,17,2.8,2.801,2.789,2.794,98
20120801|2012-01-17 10:30,17,2.801,2.824,2.801,2.817,83
20120801|2012-01-17 11:00,17,2.814,2.814,2.801,2.801,45
20120801|2012-01-17 11:30,17,2.793,2.805,2.79,2.805,31
20120801|2012-01-17 12:00,17,2.809,2.81,2.802,2.802,38
20120801|2012-01-17 12:30,17,2.795,2.802,2.795,2.802,8
20120801|2012-01-17 13:00,17,2.811,2.828,2.81,2.825,64
20120801|2012-01-17 13:30,17,2.825,2.831,2.822,2.828,89
20120801|2012-01-17 14:00,17,2.829,2.829,2.819,2.82,20
20120801|2012-01-17 14:30,17,2.82,2.82,2.82,2.82,1
20120801|2012-01-17 15:00,17,2.818,2.818,2.818,2.818,1
20120801|2012-01-17 15:30,17,2.824,2.824,2.824,2.824,1
20120801|2012-01-17 17:00,18,2.818,2.818,2.818,2.818,11
20120801|2012-01-17 19:00,18,2.818,2.818,2.818,2.818,13
20120801|2012-01-17 19:30,18,2.81,2.81,2.81,2.81,1
20120801|2012-01-17 20:00,18,2.81,2.81,2.81,2.81,2
20120801|2012-01-17 20:30,18,2.81,2.81,2.81,2.81,8
20120801|2012-01-17 21:00,18,2.81,2.81,2.81,2.81,4
20120801|2012-01-18 06:00,18,2.84,2.84,2.84,2.84,2
20120801|2012-01-18 06:30,18,2.856,2.856,2.845,2.845,5
20120801|2012-01-18 07:00,18,2.852,2.852,2.847,2.847,9
20120801|2012-01-18 07:30,18,2.843,2.86,2.843,2.851,27
20120801|2012-01-18 08:00,18,2.847,2.86,2.836,2.86,41
20120801|2012-01-18 08:30,18,2.86,2.86,2.841,2.845,62
20120801|2012-01-18 09:00,18,2.832,2.837,2.817,2.817,73
20120801|2012-01-18 09:30,18,2.832,2.832,2.832,2.832,1
20120801|2012-01-18 10:00,18,2.84,2.84,2.825,2.827,91
20120801|2012-01-18 10:30,18,2.817,2.821,2.79,2.79,100
20120801|2012-01-18 11:00,18,2.795,2.805,2.784,2.805,39
20120801|2012-01-18 11:30,18,2.803,2.804,2.799,2.803,25
20120801|2012-01-18 12:00,18,2.807,2.811,2.807,2.81,44
20120801|2012-01-18 12:30,18,2.819,2.819,2.81,2.81,3
20120801|2012-01-18 13:00,18,2.822,2.822,2.812,2.819,270
20120801|2012-01-18 13:30,18,2.818,2.821,2.818,2.821,14
20120801|2012-01-18 14:00,18,2.823,2.824,2.821,2.823,13
20120801|2012-01-18 15:30,18,2.828,2.828,2.828,2.828,1
20120801|2012-01-18 22:30,19,2.778,2.778,2.765,2.765,3
20120801|2012-01-19 03:00,19,2.784,2.784,2.783,2.783,9
20120801|2012-01-19 04:00,19,2.773,2.773,2.773,2.773,2
20120801|2012-01-19 06:00,19,2.791,2.791,2.791,2.791,1
20120801|2012-01-19 07:00,19,2.777,2.777,2.75,2.755,56
20120801|2012-01-19 07:30,19,2.77,2.77,2.76,2.77,13
20120801|2012-01-19 08:00,19,2.772,2.779,2.766,2.766,56
20120801|2012-01-19 08:30,19,2.765,2.775,2.765,2.768,17
20120801|2012-01-19 09:00,19,2.766,2.766,2.739,2.752,62
20120801|2012-01-19 09:30,19,2.772,2.772,2.711,2.711,102
20120801|2012-01-19 10:00,19,2.707,2.718,2.707,2.713,52
20120801|2012-01-19 10:30,19,2.712,2.712,2.692,2.692,138
20120801|2012-01-19 11:00,19,2.702,2.717,2.702,2.706,59
20120801|2012-01-19 11:30,19,2.701,2.701,2.698,2.698,9
20120801|2012-01-19 12:00,19,2.705,2.713,2.705,2.713,40
20120801|2012-01-19 12:30,19,2.713,2.713,2.693,2.696,38
20120801|2012-01-19 13:00,19,2.693,2.696,2.683,2.692,42
20120801|2012-01-19 13:30,19,2.694,2.694,2.687,2.687,12
20120801|2012-01-19 14:00,19,2.69,2.69,2.676,2.68,10
20120801|2012-01-19 14:30,19,2.681,2.681,2.681,2.681,7
20120801|2012-01-19 15:00,19,2.687,2.687,2.682,2.682,3
20120801|2012-01-19 15:30,19,2.685,2.685,2.683,2.683,3
20120801|2012-01-19 18:30,20,2.68,2.68,2.68,2.68,2
20120801|2012-01-19 20:30,20,2.68,2.68,2.68,2.68,1
20120801|2012-01-19 22:00,20,2.685,2.685,2.685,2.685,3
20120801|2012-01-20 03:30,20,2.702,2.702,2.7,2.7,12
20120801|2012-01-20 06:30,20,2.712,2.713,2.712,2.712,6
20120801|2012-01-20 07:00,20,2.697,2.706,2.685,2.685,28
20120801|2012-01-20 07:30,20,2.671,2.682,2.666,2.666,24
20120801|2012-01-20 08:00,20,2.675,2.714,2.675,2.714,163
20120801|2012-01-20 08:30,20,2.708,2.714,2.708,2.714,9
20120801|2012-01-20 09:00,20,2.722,2.738,2.715,2.715,76
20120801|2012-01-20 09:30,20,2.71,2.714,2.708,2.708,15
20120801|2012-01-20 10:00,20,2.705,2.705,2.692,2.701,45
20120801|2012-01-20 10:30,20,2.702,2.702,2.689,2.689,30
20120801|2012-01-20 11:00,20,2.72,2.73,2.719,2.725,19
20120801|2012-01-20 11:30,20,2.725,2.726,2.711,2.726,14
20120801|2012-01-20 12:00,20,2.715,2.737,2.715,2.737,16
20120801|2012-01-20 12:30,20,2.746,2.75,2.742,2.742,30
20120801|2012-01-20 13:00,20,2.75,2.755,2.744,2.755,124
20120801|2012-01-20 13:30,20,2.76,2.78,2.76,2.78,34
20120801|2012-01-20 14:00,20,2.776,2.776,2.776,2.776,3
20120801|2012-01-20 14:30,20,2.784,2.785,2.765,2.765,20
20120801|2012-01-20 15:30,20,2.761,2.761,2.761,2.761,1
20120801|2012-01-23 02:00,23,2.694,2.694,2.694,2.694,7
20120801|2012-01-23 06:00,23,2.734,2.747,2.734,2.747,3
20120801|2012-01-23 06:30,23,2.749,2.786,2.749,2.786,7
20120801|2012-01-23 07:00,23,2.789,2.977,2.789,2.95,113
20120801|2012-01-23 07:30,23,2.947,2.969,2.9,2.945,84
20120801|2012-01-23 08:00,23,2.922,2.924,2.867,2.884,109
20120801|2012-01-23 08:30,23,2.885,2.923,2.885,2.913,14
20120801|2012-01-23 09:00,23,2.906,2.906,2.861,2.862,70
20120801|2012-01-23 09:30,23,2.848,2.865,2.847,2.862,42
20120801|2012-01-23 10:00,23,2.863,2.883,2.857,2.874,18
20120801|2012-01-23 10:30,23,2.882,2.882,2.876,2.877,41
20120801|2012-01-23 11:00,23,2.886,2.921,2.886,2.91,75
20120801|2012-01-23 11:30,23,2.908,2.917,2.9,2.917,49
20120801|2012-01-23 12:00,23,2.914,2.928,2.914,2.924,50
20120801|2012-01-23 12:30,23,2.929,2.959,2.929,2.959,285
20120801|2012-01-23 13:00,23,2.95,2.97,2.948,2.97,137
20120801|2012-01-23 13:30,23,2.976,3,2.974,3,140
20120801|2012-01-23 14:00,23,2.997,3.002,2.992,2.992,22
20120801|2012-01-23 14:30,23,2.997,2.997,2.997,2.997,6
20120801|2012-01-23 15:00,23,3.004,3.02,3.001,3.02,112
20120801|2012-01-23 16:00,23,3.052,3.052,3.031,3.031,2
20120801|2012-01-23 23:00,24,3.015,3.015,3.01,3.01,7
20120801|2012-01-24 03:00,24,3.011,3.013,3.011,3.013,4
20120801|2012-01-24 03:30,24,3.013,3.013,3.013,3.013,2
20120801|2012-01-24 05:00,24,3.037,3.037,3.037,3.037,1
20120801|2012-01-24 06:00,24,3.05,3.05,3.023,3.041,13
20120801|2012-01-24 06:30,24,3.057,3.074,3.052,3.074,29
20120801|2012-01-24 07:00,24,3.087,3.117,3.066,3.066,140
20120801|2012-01-24 07:30,24,3.03,3.03,3.005,3.023,47
20120801|2012-01-24 08:00,24,3.025,3.062,3.02,3.058,164
20120801|2012-01-24 08:30,24,3.064,3.072,3.053,3.072,180
20120801|2012-01-24 09:00,24,3.077,3.106,3.065,3.087,150
20120801|2012-01-24 09:30,24,3.074,3.074,3.038,3.04,84
20120801|2012-01-24 10:00,24,3.034,3.053,3.009,3.009,125
20120801|2012-01-24 10:30,24,2.98,3.011,2.979,3.004,234
20120801|2012-01-24 11:00,24,3.009,3.03,3.007,3.008,160
20120801|2012-01-24 11:30,24,3.002,3.012,3.002,3.008,36
20120801|2012-01-24 12:00,24,3.034,3.034,3.002,3.002,40
20120801|2012-01-24 12:30,24,3.003,3.013,2.98,2.986,171
20120801|2012-01-24 13:00,24,2.981,3.01,2.973,3.008,214
20120801|2012-01-24 13:30,24,3.008,3.011,3.001,3.007,43
20120801|2012-01-24 14:00,24,2.999,3.003,2.996,2.996,15
20120801|2012-01-24 14:30,24,2.997,3.003,2.997,3.002,20
20120801|2012-01-24 15:00,24,3.016,3.019,3.005,3.005,3
20120801|2012-01-24 15:30,24,3.008,3.009,3.008,3.009,8
20120801|2012-01-24 16:00,24,3.002,3.002,3.002,3.002,1
20120801|2012-01-25 04:00,25,3.076,3.081,3.076,3.081,2
20120801|2012-01-25 06:00,25,3.08,3.081,3.08,3.081,3
20120801|2012-01-25 06:30,25,3.061,3.069,3.055,3.055,5
20120801|2012-01-25 07:00,25,3.058,3.058,3.055,3.055,15
20120801|2012-01-25 07:30,25,3.059,3.059,3.037,3.037,47
20120801|2012-01-25 08:00,25,3.047,3.049,3.028,3.033,114
20120801|2012-01-25 08:30,25,3.04,3.069,3.04,3.063,120
20120801|2012-01-25 09:00,25,3.049,3.061,3.047,3.051,18
20120801|2012-01-25 09:30,25,3.052,3.094,3.052,3.086,164
20120801|2012-01-25 10:00,25,3.095,3.108,3.077,3.094,84
20120801|2012-01-25 10:30,25,3.101,3.139,3.098,3.098,101
20120801|2012-01-25 11:00,25,3.102,3.111,3.102,3.107,40
20120801|2012-01-25 11:30,25,3.125,3.127,3.108,3.11,119
20120801|2012-01-25 12:00,25,3.084,3.084,3.067,3.07,46
20120801|2012-01-25 12:30,25,3.068,3.089,3.067,3.072,19
20120801|2012-01-25 13:00,25,3.091,3.114,3.091,3.111,97
20120801|2012-01-25 13:30,25,3.104,3.11,3.104,3.11,3
20120801|2012-01-25 14:00,25,3.111,3.111,3.111,3.111,2
20120801|2012-01-25 14:30,25,3.111,3.111,3.111,3.111,20
20120801|2012-01-25 15:00,25,3.12,3.12,3.12,3.12,1
20120801|2012-01-25 16:00,25,3.13,3.13,3.13,3.13,1
20120801|2012-01-25 23:30,26,3.136,3.136,3.136,3.136,4
20120801|2012-01-26 02:00,26,3.145,3.145,3.145,3.145,1
20120801|2012-01-26 06:30,26,3.141,3.141,3.115,3.115,9
20120801|2012-01-26 07:00,26,3.118,3.118,3.101,3.103,47
20120801|2012-01-26 07:30,26,3.078,3.078,3.06,3.065,23
20120801|2012-01-26 08:00,26,3.066,3.082,3.06,3.062,55
20120801|2012-01-26 08:30,26,3.064,3.064,3.046,3.048,98
20120801|2012-01-26 09:00,26,3.05,3.087,3.047,3.087,41
20120801|2012-01-26 09:30,26,3.084,3.098,3.012,3.026,137
20120801|2012-01-26 10:00,26,3.031,3.031,2.943,2.953,255
20120801|2012-01-26 10:30,26,2.953,2.965,2.937,2.942,289
20120801|2012-01-26 11:00,26,2.94,2.962,2.94,2.96,55
20120801|2012-01-26 11:30,26,2.974,2.985,2.968,2.968,28
20120801|2012-01-26 12:00,26,2.962,2.975,2.959,2.965,39
20120801|2012-01-26 12:30,26,2.973,2.983,2.955,2.983,116
20120801|2012-01-26 13:00,26,2.984,3.01,2.984,3.01,187
20120801|2012-01-26 13:30,26,3.011,3.011,3.002,3.005,113
20120801|2012-01-26 14:00,26,3.007,3.007,2.998,2.998,36
20120801|2012-01-26 14:30,26,2.995,2.995,2.995,2.995,2
20120801|2012-01-26 15:00,26,2.987,2.987,2.987,2.987,1
20120801|2012-01-26 15:30,26,3,3,3,3,1
20120801|2012-01-26 18:00,27,3,3,2.999,2.999,2
20120801|2012-01-26 21:30,27,2.969,2.969,2.969,2.969,1
20120801|2012-01-27 01:00,27,3,3,3,3,1
20120801|2012-01-27 01:30,27,3,3,3,3,1
20120801|2012-01-27 06:30,27,3.007,3.007,2.982,3.004,15
20120801|2012-01-27 07:00,27,3.007,3.007,2.976,2.976,34
20120801|2012-01-27 07:30,27,2.993,3.01,2.985,2.988,155
20120801|2012-01-27 08:00,27,2.992,2.993,2.961,2.963,25
20120801|2012-01-27 08:30,27,2.962,3.005,2.962,2.994,32
20120801|2012-01-27 09:00,27,2.981,2.999,2.98,2.998,269
20120801|2012-01-27 09:30,27,3.009,3.009,2.967,2.973,66
20120801|2012-01-27 10:00,27,2.962,2.988,2.96,2.985,30
20120801|2012-01-27 10:30,27,2.995,3.056,2.995,3.045,88
20120801|2012-01-27 11:00,27,3.045,3.064,3.043,3.052,42
20120801|2012-01-27 11:30,27,3.047,3.05,3.032,3.05,36
20120801|2012-01-27 12:00,27,3.035,3.036,3.015,3.034,59
20120801|2012-01-27 12:30,27,3.047,3.061,3.046,3.046,29
20120801|2012-01-27 13:00,27,3.054,3.094,3.036,3.091,245
20120801|2012-01-27 13:30,27,3.09,3.091,3.084,3.09,129
20120801|2012-01-27 14:00,27,3.099,3.106,3.098,3.101,39
20120801|2012-01-27 14:30,27,3.103,3.103,3.099,3.099,9
20120801|2012-01-27 15:00,27,3.105,3.107,3.105,3.107,2
20120801|2012-01-29 19:00,30,3.148,3.148,3.148,3.148,1
20120801|2012-01-30 05:00,30,3.105,3.105,3.105,3.105,1
20120801|2012-01-30 06:00,30,3.12,3.12,3.111,3.111,31
20120801|2012-01-30 06:30,30,3.07,3.07,3.07,3.07,8
20120801|2012-01-30 07:00,30,3.05,3.053,3.04,3.04,34
20120801|2012-01-30 07:30,30,3.063,3.063,3.053,3.061,57
20120801|2012-01-30 08:00,30,3.059,3.087,3.051,3.082,144
20120801|2012-01-30 08:30,30,3.087,3.106,3.079,3.103,111
20120801|2012-01-30 09:00,30,3.088,3.097,3.088,3.097,71
20120801|2012-01-30 09:30,30,3.119,3.12,3.103,3.115,28
20120801|2012-01-30 10:00,30,3.086,3.11,3.084,3.106,31
20120801|2012-01-30 10:30,30,3.119,3.119,3.117,3.117,2
20120801|2012-01-30 11:00,30,3.096,3.096,3.047,3.061,61
20120801|2012-01-30 11:30,30,3.075,3.075,3.073,3.073,11
20120801|2012-01-30 12:00,30,3.066,3.066,3.066,3.066,8
20120801|2012-01-30 12:30,30,3.066,3.066,3.049,3.052,94
20120801|2012-01-30 13:00,30,3.05,3.066,3.038,3.038,64
20120801|2012-01-30 13:30,30,3.036,3.036,3.034,3.034,8
20120801|2012-01-30 14:00,30,3.024,3.024,3.021,3.021,13
20120801|2012-01-30 14:30,30,3.023,3.023,2.989,2.989,20
20120801|2012-01-30 15:30,30,2.984,2.991,2.984,2.991,2
20120801|2012-01-30 16:00,30,2.996,2.996,2.996,2.996,1
20120801|2012-01-30 22:30,31,2.991,2.991,2.991,2.991,1
20120801|2012-01-31 06:30,31,2.932,2.932,2.912,2.912,9
20120801|2012-01-31 07:00,31,2.926,2.926,2.903,2.916,68
20120801|2012-01-31 07:30,31,2.917,2.925,2.903,2.905,98
20120801|2012-01-31 08:00,31,2.922,2.922,2.904,2.904,86
20120801|2012-01-31 08:30,31,2.902,2.911,2.896,2.905,39
20120801|2012-01-31 09:00,31,2.91,2.91,2.904,2.904,22
20120801|2012-01-31 09:30,31,2.892,2.893,2.877,2.884,124
20120801|2012-01-31 10:00,31,2.885,2.885,2.885,2.885,8
20120801|2012-01-31 10:30,31,2.874,2.874,2.862,2.87,59
20120801|2012-01-31 11:00,31,2.87,2.881,2.864,2.875,64
20120801|2012-01-31 11:30,31,2.897,2.897,2.883,2.883,71
20120801|2012-01-31 12:00,31,2.883,2.896,2.879,2.896,95
20120801|2012-01-31 12:30,31,2.897,2.9,2.895,2.899,53
20120801|2012-01-31 13:00,31,2.894,2.907,2.888,2.89,64
20120801|2012-01-31 13:30,31,2.887,2.889,2.886,2.889,27
20120801|2012-01-31 14:00,31,2.889,2.889,2.886,2.886,4
20120801|2012-01-31 14:30,31,2.869,2.869,2.854,2.86,13
20120801|2012-01-31 15:30,31,2.858,2.858,2.858,2.858,1
20120801|2012-01-31 20:30,1,2.846,2.847,2.846,2.847,2
20120801|2012-01-31 23:30,1,2.854,2.854,2.854,2.854,1
20120801|2012-02-01 06:00,1,2.81,2.81,2.81,2.81,1
20120801|2012-02-01 06:30,1,2.792,2.792,2.78,2.783,15
20120801|2012-02-01 07:00,1,2.77,2.785,2.768,2.772,37
20120801|2012-02-01 07:30,1,2.773,2.775,2.764,2.764,38
20120801|2012-02-01 08:00,1,2.777,2.823,2.777,2.823,165
20120801|2012-02-01 08:30,1,2.814,2.852,2.8,2.8,87
20120801|2012-02-01 09:00,1,2.8,2.809,2.795,2.806,24
20120801|2012-02-01 09:30,1,2.823,2.829,2.818,2.823,18
20120801|2012-02-01 10:00,1,2.823,2.827,2.814,2.815,194
20120801|2012-02-01 10:30,1,2.813,2.813,2.8,2.808,44
20120801|2012-02-01 11:00,1,2.818,2.829,2.818,2.829,25
20120801|2012-02-01 11:30,1,2.812,2.818,2.812,2.815,130
20120801|2012-02-01 12:00,1,2.819,2.821,2.814,2.815,70
20120801|2012-02-01 12:30,1,2.817,2.83,2.816,2.827,20
20120801|2012-02-01 13:00,1,2.81,2.812,2.807,2.81,26
20120801|2012-02-01 13:30,1,2.811,2.811,2.791,2.791,26
20120801|2012-02-01 14:00,1,2.797,2.797,2.793,2.797,342
20120801|2012-02-01 14:30,1,2.805,2.805,2.805,2.805,1
20120801|2012-02-01 15:00,1,2.81,2.81,2.81,2.81,5
20120801|2012-02-01 15:30,1,2.81,2.81,2.81,2.81,1
20120801|2012-02-02 07:00,2,2.804,2.805,2.79,2.803,24
20120801|2012-02-02 07:30,2,2.803,2.826,2.799,2.826,36
20120801|2012-02-02 08:00,2,2.833,2.836,2.823,2.828,61
20120801|2012-02-02 08:30,2,2.829,2.849,2.829,2.849,19
20120801|2012-02-02 09:00,2,2.845,2.859,2.835,2.835,103
20120801|2012-02-02 09:30,2,2.828,2.883,2.828,2.876,185
20120801|2012-02-02 10:00,2,2.876,2.899,2.87,2.899,79
20120801|2012-02-02 10:30,2,2.897,2.903,2.894,2.896,61
20120801|2012-02-02 11:00,2,2.883,2.897,2.883,2.887,19
20120801|2012-02-02 11:30,2,2.9,2.952,2.898,2.943,146
20120801|2012-02-02 12:00,2,2.934,2.941,2.929,2.929,46
20120801|2012-02-02 12:30,2,2.927,2.977,2.927,2.958,104
20120801|2012-02-02 13:00,2,2.954,3.002,2.938,3.002,120
20120801|2012-02-02 13:30,2,3.002,3.003,2.999,3.003,133
20120801|2012-02-02 14:00,2,3.01,3.012,2.986,2.987,60
20120801|2012-02-02 14:30,2,2.99,2.995,2.986,2.986,20
20120801|2012-02-02 15:00,2,2.99,2.99,2.99,2.99,7
20120801|2012-02-02 15:30,2,3.001,3.022,3.001,3.022,6
20120801|2012-02-02 16:00,2,3.008,3.008,3.006,3.006,3
20120801|2012-02-02 17:00,3,3.003,3.003,3.003,3.003,1
20120801|2012-02-02 20:30,3,3,3,3,3,1
20120801|2012-02-03 05:00,3,2.952,2.952,2.948,2.948,16
20120801|2012-02-03 06:00,3,2.956,2.956,2.93,2.93,2
20120801|2012-02-03 06:30,3,2.924,2.933,2.924,2.933,7
20120801|2012-02-03 07:00,3,2.961,2.962,2.933,2.946,48
20120801|2012-02-03 07:30,3,2.938,2.961,2.938,2.957,35
20120801|2012-02-03 08:00,3,2.969,2.989,2.954,2.964,137
20120801|2012-02-03 08:30,3,2.941,2.958,2.94,2.951,71
20120801|2012-02-03 09:00,3,2.947,2.966,2.947,2.966,24
20120801|2012-02-03 09:30,3,2.963,2.963,2.957,2.957,6
20120801|2012-02-03 10:00,3,2.973,2.973,2.959,2.959,13
20120801|2012-02-03 10:30,3,2.949,2.949,2.926,2.945,72
20120801|2012-02-03 11:00,3,2.943,2.95,2.938,2.945,53
20120801|2012-02-03 11:30,3,2.934,2.941,2.934,2.94,9
20120801|2012-02-03 12:00,3,2.955,2.993,2.955,2.993,27
20120801|2012-02-03 12:30,3,2.986,3.03,2.986,3.016,86
20120801|2012-02-03 13:00,3,3.015,3.015,2.987,2.987,15
20120801|2012-02-03 13:30,3,2.99,2.995,2.99,2.995,27
20120801|2012-02-03 14:00,3,2.999,3.02,2.999,3.01,52
20120801|2012-02-03 14:30,3,2.999,2.999,2.999,2.999,2
20120801|2012-02-03 16:00,3,2.992,2.992,2.992,2.992,1
20120801|2012-02-05 22:00,6,2.97,2.97,2.961,2.961,2
20120801|2012-02-06 02:30,6,2.978,2.978,2.978,2.978,1
20120801|2012-02-06 04:30,6,2.956,2.956,2.956,2.956,1
20120801|2012-02-06 05:00,6,3.043,3.043,3.043,3.043,1
20120801|2012-02-06 07:00,6,2.983,2.985,2.983,2.985,18
20120801|2012-02-06 07:30,6,2.961,2.961,2.961,2.961,4
20120801|2012-02-06 08:00,6,2.983,3.039,2.983,3.035,73
20120801|2012-02-06 08:30,6,3.026,3.043,3.02,3.028,29
20120801|2012-02-06 09:00,6,3.028,3.031,3.005,3.006,74
20120801|2012-02-06 09:30,6,2.994,2.996,2.98,2.987,28
20120801|2012-02-06 10:00,6,2.989,3.003,2.989,3.003,8
20120801|2012-02-06 10:30,6,2.997,2.997,2.988,2.989,8
20120801|2012-02-06 11:00,6,3,3,2.987,2.996,22
20120801|2012-02-06 11:30,6,3.005,3.02,3.004,3.02,23
20120801|2012-02-06 12:00,6,3.014,3.026,3.014,3.023,42
20120801|2012-02-06 12:30,6,3.039,3.043,3.025,3.03,27
20120801|2012-02-06 13:00,6,3.033,3.069,3.033,3.068,319
20120801|2012-02-06 13:30,6,3.068,3.079,3.062,3.077,155
20120801|2012-02-06 14:00,6,3.076,3.083,3.076,3.081,26
20120801|2012-02-06 14:30,6,3.087,3.094,3.077,3.077,24
20120801|2012-02-06 15:00,6,3.071,3.071,3.071,3.071,1
20120801|2012-02-06 16:00,6,3.095,3.095,3.095,3.095,1
20120801|2012-02-06 21:00,7,3.074,3.074,3.074,3.074,1
20120801|2012-02-07 01:00,7,3.09,3.09,3.09,3.09,1
20120801|2012-02-07 02:30,7,3.064,3.064,3.064,3.064,1
20120801|2012-02-07 03:00,7,3.072,3.072,3.072,3.072,1
20120801|2012-02-07 04:30,7,3.048,3.067,3.048,3.067,10
20120801|2012-02-07 05:00,7,3.058,3.058,3.058,3.058,1
20120801|2012-02-07 05:30,7,3.061,3.061,3.061,3.061,3
20120801|2012-02-07 06:30,7,3.089,3.109,3.089,3.109,9
20120801|2012-02-07 07:00,7,3.085,3.107,3.085,3.098,23
20120801|2012-02-07 07:30,7,3.085,3.087,3.068,3.068,45
20120801|2012-02-07 08:00,7,3.068,3.094,3.068,3.085,89
20120801|2012-02-07 08:30,7,3.072,3.072,3.047,3.05,88
20120801|2012-02-07 09:00,7,3.044,3.044,2.982,2.994,165
20120801|2012-02-07 09:30,7,2.995,2.995,2.969,2.971,97
20120801|2012-02-07 10:00,7,2.98,2.98,2.956,2.96,105
20120801|2012-02-07 10:30,7,2.962,2.965,2.952,2.965,154
20120801|2012-02-07 11:00,7,2.971,2.981,2.964,2.965,84
20120801|2012-02-07 11:30,7,2.975,2.975,2.955,2.955,36
20120801|2012-02-07 12:00,7,2.957,2.96,2.952,2.953,26
20120801|2012-02-07 12:30,7,2.953,2.962,2.949,2.96,14
20120801|2012-02-07 13:00,7,2.941,2.954,2.941,2.947,242
20120801|2012-02-07 13:30,7,2.947,2.957,2.947,2.957,58
20120801|2012-02-07 14:00,7,2.953,2.953,2.95,2.95,9
20120801|2012-02-07 14:30,7,2.951,2.951,2.944,2.944,25
20120801|2012-02-07 15:00,7,2.948,2.948,2.948,2.948,1
20120801|2012-02-07 15:30,7,2.949,2.949,2.949,2.949,1
20120801|2012-02-08 03:00,8,2.95,2.95,2.95,2.95,4
20120801|2012-02-08 03:30,8,2.957,2.957,2.955,2.955,10
20120801|2012-02-08 06:00,8,2.872,2.872,2.866,2.869,7
20120801|2012-02-08 06:30,8,2.874,2.895,2.874,2.895,26
20120801|2012-02-08 07:00,8,2.897,2.916,2.897,2.916,22
20120801|2012-02-08 07:30,8,2.91,2.92,2.901,2.904,84
20120801|2012-02-08 08:00,8,2.89,2.9,2.876,2.893,98
20120801|2012-02-08 08:30,8,2.898,2.9,2.896,2.9,19
20120801|2012-02-08 09:00,8,2.912,2.927,2.904,2.909,14
20120801|2012-02-08 09:30,8,2.92,2.92,2.914,2.916,17
20120801|2012-02-08 10:00,8,2.92,2.923,2.905,2.914,28
20120801|2012-02-08 10:30,8,2.927,2.936,2.927,2.927,24
20120801|2012-02-08 11:00,8,2.925,2.926,2.91,2.919,53
20120801|2012-02-08 11:30,8,2.917,2.923,2.91,2.915,50
20120801|2012-02-08 12:00,8,2.922,2.922,2.921,2.921,12
20120801|2012-02-08 12:30,8,2.92,2.92,2.901,2.901,168
20120801|2012-02-08 13:00,8,2.899,2.922,2.899,2.914,297
20120801|2012-02-08 13:30,8,2.914,2.918,2.909,2.909,63
20120801|2012-02-08 14:00,8,2.911,2.913,2.911,2.913,7
20120801|2012-02-08 15:00,8,2.915,2.915,2.915,2.915,1
20120801|2012-02-08 15:30,8,2.907,2.907,2.907,2.907,9
20120801|2012-02-08 23:00,9,2.909,2.909,2.908,2.909,12
20120801|2012-02-08 23:30,9,2.91,2.91,2.91,2.91,1
20120801|2012-02-09 07:00,9,2.941,2.957,2.941,2.957,29
20120801|2012-02-09 07:30,9,2.956,2.957,2.956,2.957,9
20120801|2012-02-09 08:00,9,2.944,2.949,2.933,2.949,25
20120801|2012-02-09 08:30,9,2.942,2.945,2.939,2.944,12
20120801|2012-02-09 09:00,9,2.944,2.947,2.941,2.945,64
20120801|2012-02-09 09:30,9,2.93,2.992,2.891,2.96,143
20120801|2012-02-09 10:00,9,2.962,3.062,2.962,2.994,107
20120801|2012-02-09 10:30,9,2.99,2.996,2.97,2.975,71
20120801|2012-02-09 11:00,9,2.983,2.986,2.95,2.95,65
20120801|2012-02-09 11:30,9,2.947,2.963,2.947,2.957,141
20120801|2012-02-09 12:00,9,2.964,2.964,2.953,2.959,20
20120801|2012-02-09 13:00,9,2.973,2.976,2.959,2.967,39
20120801|2012-02-09 13:30,9,2.965,2.971,2.961,2.961,59
20120801|2012-02-09 14:00,9,2.959,2.961,2.958,2.961,9
20120801|2012-02-09 14:30,9,2.957,2.957,2.956,2.956,12
20120801|2012-02-09 15:00,9,2.969,2.969,2.969,2.969,1
20120801|2012-02-09 15:30,9,2.971,2.974,2.971,2.974,6
20120801|2012-02-10 00:30,10,2.959,2.959,2.959,2.959,3
20120801|2012-02-10 01:30,10,2.975,2.975,2.975,2.975,1
20120801|2012-02-10 06:00,10,2.988,2.988,2.988,2.988,1
20120801|2012-02-10 06:30,10,2.994,2.999,2.992,2.996,15
20120801|2012-02-10 07:00,10,3.003,3.012,2.979,2.979,37
20120801|2012-02-10 07:30,10,2.969,2.977,2.969,2.977,3
20120801|2012-02-10 08:00,10,2.961,2.987,2.961,2.987,58
20120801|2012-02-10 08:30,10,2.984,2.986,2.976,2.983,21
20120801|2012-02-10 09:00,10,2.975,2.975,2.961,2.963,19
20120801|2012-02-10 09:30,10,2.972,2.972,2.968,2.968,4
20120801|2012-02-10 10:00,10,2.983,2.996,2.978,2.988,105
20120801|2012-02-10 10:30,10,2.991,2.997,2.99,2.994,79
20120801|2012-02-10 11:00,10,2.998,2.999,2.988,2.999,11
20120801|2012-02-10 11:30,10,2.986,2.992,2.986,2.992,3
20120801|2012-02-10 12:00,10,3.005,3.005,2.995,2.995,19
20120801|2012-02-10 12:30,10,2.997,3.003,2.993,2.996,91
20120801|2012-02-10 13:00,10,2.997,3.014,2.993,3.013,283
20120801|2012-02-10 13:30,10,3.01,3.01,3.002,3.002,18
20120801|2012-02-10 14:30,10,3.015,3.015,3.014,3.014,18
20120801|2012-02-10 15:00,10,3.011,3.011,3.008,3.008,2
20120801|2012-02-13 00:30,13,2.971,2.971,2.971,2.971,1
20120801|2012-02-13 04:30,13,2.956,2.956,2.956,2.956,2
20120801|2012-02-13 06:00,13,2.97,2.97,2.97,2.97,1
20120801|2012-02-13 06:30,13,2.97,2.972,2.97,2.972,2
20120801|2012-02-13 07:00,13,2.974,2.974,2.965,2.965,3
20120801|2012-02-13 07:30,13,2.972,2.972,2.94,2.955,78
20120801|2012-02-13 08:00,13,2.936,2.955,2.936,2.955,38
20120801|2012-02-13 08:30,13,2.961,2.988,2.961,2.985,78
20120801|2012-02-13 09:00,13,2.972,2.972,2.965,2.965,34
20120801|2012-02-13 09:30,13,2.959,2.968,2.955,2.956,60
20120801|2012-02-13 10:00,13,2.955,2.965,2.953,2.96,85
20120801|2012-02-13 10:30,13,2.961,2.961,2.952,2.954,30
20120801|2012-02-13 11:00,13,2.962,2.962,2.956,2.956,31
20120801|2012-02-13 11:30,13,2.955,2.966,2.955,2.966,43
20120801|2012-02-13 12:00,13,2.962,2.975,2.962,2.97,31
20120801|2012-02-13 12:30,13,2.978,2.98,2.978,2.98,33
20120801|2012-02-13 13:00,13,2.98,2.981,2.97,2.974,47
20120801|2012-02-13 13:30,13,2.972,2.973,2.969,2.969,22
20120801|2012-02-13 14:00,13,2.975,2.975,2.97,2.97,16
20120801|2012-02-13 14:30,13,2.973,2.973,2.973,2.973,1
20120801|2012-02-13 16:00,13,2.98,2.982,2.98,2.982,2
20120801|2012-02-13 19:00,14,2.978,2.978,2.978,2.978,1
20120801|2012-02-13 21:00,14,2.992,2.992,2.992,2.992,1
20120801|2012-02-14 05:00,14,2.997,2.997,2.997,2.997,1
20120801|2012-02-14 06:00,14,3.015,3.015,3.015,3.015,2
20120801|2012-02-14 06:30,14,3.001,3.001,3.001,3.001,1
20120801|2012-02-14 07:00,14,2.99,2.99,2.981,2.985,27
20120801|2012-02-14 07:30,14,2.979,2.989,2.979,2.988,23
20120801|2012-02-14 08:00,14,3,3.056,2.986,3.031,95
20120801|2012-02-14 08:30,14,3.024,3.03,3.006,3.025,44
20120801|2012-02-14 09:00,14,3.013,3.027,3.01,3.019,64
20120801|2012-02-14 09:30,14,3.02,3.02,3.007,3.014,37
20120801|2012-02-14 10:00,14,3.014,3.029,3.014,3.026,42
20120801|2012-02-14 10:30,14,3.022,3.048,3.021,3.025,80
20120801|2012-02-14 11:00,14,3.02,3.027,3.006,3.006,27
20120801|2012-02-14 11:30,14,3.016,3.026,3.016,3.023,22
20120801|2012-02-14 12:00,14,3.004,3.013,3.004,3.013,6
20120801|2012-02-14 12:30,14,3.016,3.023,3.009,3.023,20
20120801|2012-02-14 13:00,14,3.024,3.033,3.02,3.023,22
20120801|2012-02-14 13:30,14,3.028,3.035,3.028,3.028,27
20120801|2012-02-14 14:00,14,3.03,3.031,3.03,3.031,9
20120801|2012-02-14 14:30,14,3.037,3.037,3.032,3.032,50
20120801|2012-02-14 15:00,14,3.028,3.033,3.028,3.033,2
20120801|2012-02-14 15:30,14,3.033,3.033,3.032,3.032,2
20120801|2012-02-14 16:00,14,3.04,3.04,3.04,3.04,5
20120801|2012-02-15 02:30,15,3.038,3.038,3.038,3.038,1
20120801|2012-02-15 07:00,15,3.012,3.012,2.995,2.995,10
20120801|2012-02-15 07:30,15,2.99,2.99,2.98,2.98,21
20120801|2012-02-15 08:00,15,2.985,2.985,2.955,2.97,72
20120801|2012-02-15 08:30,15,2.98,2.981,2.973,2.976,31
20120801|2012-02-15 09:00,15,2.976,2.977,2.971,2.972,16
20120801|2012-02-15 09:30,15,2.951,2.954,2.948,2.949,68
20120801|2012-02-15 10:00,15,2.948,2.953,2.948,2.95,15
20120801|2012-02-15 10:30,15,2.944,2.958,2.944,2.958,9
20120801|2012-02-15 11:00,15,2.947,2.947,2.928,2.936,35
20120801|2012-02-15 11:30,15,2.933,2.935,2.93,2.935,35
20120801|2012-02-15 12:00,15,2.938,2.938,2.926,2.93,49
20120801|2012-02-15 12:30,15,2.926,2.942,2.925,2.939,28
20120801|2012-02-15 13:00,15,2.93,2.956,2.93,2.956,18
20120801|2012-02-15 13:30,15,2.952,2.952,2.95,2.95,42
20120801|2012-02-15 14:00,15,2.958,2.959,2.958,2.959,9
20120801|2012-02-16 01:00,16,2.95,2.95,2.95,2.95,2
20120801|2012-02-16 05:00,16,2.95,2.95,2.95,2.95,3
20120801|2012-02-16 07:00,16,2.975,2.975,2.972,2.975,18
20120801|2012-02-16 07:30,16,2.978,2.98,2.97,2.973,44
20120801|2012-02-16 08:00,16,2.976,2.976,2.96,2.964,64
20120801|2012-02-16 08:30,16,2.962,2.962,2.953,2.953,39
20120801|2012-02-16 09:00,16,2.953,2.966,2.953,2.966,30
20120801|2012-02-16 09:30,16,3,3.033,3,3.007,213
20120801|2012-02-16 10:00,16,3.013,3.019,3.009,3.018,36
20120801|2012-02-16 10:30,16,3.02,3.023,3.011,3.011,23
20120801|2012-02-16 11:00,16,3.011,3.023,3.011,3.011,22
20120801|2012-02-16 11:30,16,3.011,3.011,3.004,3.006,64
20120801|2012-02-16 12:00,16,3.012,3.016,3.011,3.015,18
20120801|2012-02-16 12:30,16,3.013,3.013,2.993,2.994,33
20120801|2012-02-16 13:00,16,2.996,3.016,2.996,3.016,37
20120801|2012-02-16 13:30,16,3.015,3.016,3.013,3.013,6
20120801|2012-02-16 14:00,16,3.013,3.013,3.013,3.013,5
20120801|2012-02-16 14:30,16,3.014,3.014,3.007,3.007,30
20120801|2012-02-16 15:00,16,3.01,3.01,3.01,3.01,1
20120801|2012-02-16 15:30,16,3.008,3.008,3.003,3.003,4
20120801|2012-02-16 20:30,17,2.989,2.989,2.983,2.983,2
20120801|2012-02-16 23:00,17,2.984,2.984,2.984,2.984,1
20120801|2012-02-16 23:30,17,2.977,2.977,2.977,2.977,1
20120801|2012-02-17 03:00,17,2.974,2.974,2.974,2.974,8
20120801|2012-02-17 03:30,17,2.969,2.975,2.969,2.975,6
20120801|2012-02-17 04:30,17,2.982,2.982,2.982,2.982,1
20120801|2012-02-17 05:00,17,3,3,3,3,2
20120801|2012-02-17 05:30,17,3.039,3.039,3.039,3.039,1
20120801|2012-02-17 06:00,17,3.028,3.066,3.028,3.066,11
20120801|2012-02-17 06:30,17,3.075,3.103,3.075,3.103,33
20120801|2012-02-17 07:00,17,3.108,3.114,3.087,3.098,39
20120801|2012-02-17 07:30,17,3.086,3.096,3.078,3.08,61
20120801|2012-02-17 08:00,17,3.07,3.082,3.069,3.072,65
20120801|2012-02-17 08:30,17,3.068,3.068,3.049,3.063,36
20120801|2012-02-17 09:00,17,3.07,3.07,3.063,3.063,23
20120801|2012-02-17 09:30,17,3.067,3.069,3.053,3.06,36
20120801|2012-02-17 10:00,17,3.063,3.079,3.063,3.079,55
20120801|2012-02-17 10:30,17,3.076,3.095,3.07,3.095,54
20120801|2012-02-17 11:00,17,3.1,3.137,3.1,3.111,139
20120801|2012-02-17 11:30,17,3.114,3.133,3.109,3.126,33
20120801|2012-02-17 12:00,17,3.126,3.127,3.102,3.11,49
20120801|2012-02-17 12:30,17,3.105,3.123,3.105,3.109,78
20120801|2012-02-17 13:00,17,3.11,3.119,3.09,3.119,65
20120801|2012-02-17 13:30,17,3.121,3.127,3.114,3.119,68
20120801|2012-02-17 14:00,17,3.119,3.119,3.119,3.119,1
20120801|2012-02-17 14:30,17,3.116,3.116,3.113,3.115,9
20120801|2012-02-17 15:00,17,3.121,3.121,3.121,3.121,1
20120801|2012-02-17 15:30,17,3.12,3.12,3.117,3.117,7
20120801|2012-02-17 16:00,17,3.12,3.12,3.12,3.12,1
20120801|2012-02-19 17:00,21,3.099,3.099,3.099,3.099,1
20120801|2012-02-19 17:30,21,3.106,3.106,3.104,3.106,4
20120801|2012-02-19 18:00,21,3.108,3.108,3.108,3.108,1
20120801|2012-02-19 20:00,21,3.098,3.098,3.098,3.098,1
20120801|2012-02-20 04:00,21,3.07,3.07,3.07,3.07,1
20120801|2012-02-20 08:30,21,3.061,3.062,3.06,3.06,3
20120801|2012-02-20 09:00,21,3.065,3.065,3.065,3.065,2
20120801|2012-02-20 09:30,21,3.066,3.066,3.046,3.048,36
20120801|2012-02-20 10:00,21,3.047,3.047,3.047,3.047,1
20120801|2012-02-20 11:00,21,3.043,3.043,3.039,3.039,11
20120801|2012-02-20 11:30,21,3.041,3.047,3.041,3.047,5
20120801|2012-02-20 17:00,21,3.066,3.066,3.066,3.066,50
20120801|2012-02-20 17:30,21,3.066,3.066,3.066,3.066,10
20120801|2012-02-20 19:00,21,3.066,3.066,3.059,3.059,29
20120801|2012-02-20 19:30,21,3.059,3.059,3.059,3.059,12
20120801|2012-02-20 20:00,21,3.059,3.059,3.059,3.059,1
20120801|2012-02-20 20:30,21,3.059,3.059,3.059,3.059,13
20120801|2012-02-20 21:30,21,3.059,3.059,3.059,3.059,22
20120801|2012-02-20 22:00,21,3.059,3.059,3.059,3.059,17
20120801|2012-02-21 04:00,21,3.072,3.072,3.072,3.072,1
20120801|2012-02-21 04:30,21,3.074,3.077,3.074,3.077,5
20120801|2012-02-21 06:00,21,3.05,3.05,3.05,3.05,1
20120801|2012-02-21 06:30,21,3.048,3.055,3.048,3.048,124
20120801|2012-02-21 07:00,21,3.048,3.048,3.039,3.042,123
20120801|2012-02-21 07:30,21,3.046,3.059,3.039,3.039,99
20120801|2012-02-21 08:00,21,3.036,3.047,3.017,3.046,294
20120801|2012-02-21 08:30,21,3.055,3.055,3.035,3.035,34
20120801|2012-02-21 09:00,21,3.028,3.03,3.012,3.016,49
20120801|2012-02-21 09:30,21,3.019,3.02,3.019,3.02,12
20120801|2012-02-21 10:00,21,3.032,3.048,3.032,3.048,164
20120801|2012-02-21 10:30,21,3.063,3.063,3.045,3.045,22
20120801|2012-02-21 11:00,21,3.041,3.046,3.041,3.044,29
20120801|2012-02-21 13:00,21,3.059,3.066,3.059,3.062,7
20120801|2012-02-21 13:30,21,3.073,3.074,3.073,3.074,15
20120801|2012-02-21 14:00,21,3.079,3.079,3.073,3.073,12
20120801|2012-02-21 14:30,21,3.072,3.079,3.07,3.077,29
20120801|2012-02-21 15:00,21,3.081,3.081,3.081,3.081,8
20120801|2012-02-21 16:00,21,3.087,3.087,3.087,3.087,2
20120801|2012-02-21 21:30,22,3.082,3.082,3.082,3.082,1
20120801|2012-02-21 22:30,22,3.068,3.068,3.068,3.068,1
20120801|2012-02-21 23:00,22,3.063,3.063,3.063,3.063,2
20120801|2012-02-22 00:00,22,3.062,3.063,3.062,3.063,23
20120801|2012-02-22 01:30,22,3.057,3.058,3.057,3.058,5
20120801|2012-02-22 03:30,22,3.044,3.044,3.04,3.04,8
20120801|2012-02-22 06:00,22,3.029,3.029,3.029,3.029,1
20120801|2012-02-22 06:30,22,3.031,3.034,3.031,3.034,2
20120801|2012-02-22 07:00,22,3.044,3.044,3.039,3.039,10
20120801|2012-02-22 07:30,22,3.04,3.041,3.04,3.041,9
20120801|2012-02-22 08:00,22,3.041,3.046,3.039,3.044,120
20120801|2012-02-22 08:30,22,3.047,3.047,3.031,3.033,30
20120801|2012-02-22 09:00,22,3.033,3.036,3.029,3.036,12
20120801|2012-02-22 09:30,22,3.035,3.04,3.031,3.032,32
20120801|2012-02-22 10:00,22,3.033,3.033,3.01,3.012,65
20120801|2012-02-22 10:30,22,3.012,3.015,3.009,3.013,35
20120801|2012-02-22 11:00,22,3.023,3.027,3.023,3.027,10
20120801|2012-02-22 11:30,22,3.035,3.035,3.035,3.035,10
20120801|2012-02-22 12:00,22,3.045,3.069,3.045,3.065,107
20120801|2012-02-22 12:30,22,3.054,3.075,3.048,3.075,51
20120801|2012-02-22 13:00,22,3.066,3.084,3.06,3.082,140
20120801|2012-02-22 13:30,22,3.08,3.08,3.08,3.08,1
20120801|2012-02-22 14:00,22,3.095,3.095,3.094,3.094,10
20120801|2012-02-22 14:30,22,3.099,3.103,3.099,3.103,3
20120801|2012-02-22 15:00,22,3.101,3.101,3.101,3.101,1
20120801|2012-02-22 16:00,22,3.092,3.092,3.092,3.092,1
20120801|2012-02-23 03:00,23,3.112,3.115,3.112,3.115,7
20120801|2012-02-23 03:30,23,3.122,3.122,3.122,3.122,2
20120801|2012-02-23 04:00,23,3.134,3.134,3.134,3.134,2
20120801|2012-02-23 06:00,23,3.105,3.105,3.105,3.105,1
20120801|2012-02-23 07:00,23,3.108,3.11,3.102,3.107,21
20120801|2012-02-23 07:30,23,3.111,3.123,3.111,3.119,35
20120801|2012-02-23 08:00,23,3.122,3.128,3.118,3.118,105
20120801|2012-02-23 08:30,23,3.103,3.103,3.098,3.099,20
20120801|2012-02-23 09:00,23,3.09,3.106,3.09,3.102,22
20120801|2012-02-23 09:30,23,3.082,3.082,3.036,3.045,79
20120801|2012-02-23 10:00,23,3.05,3.05,3.017,3.017,21
20120801|2012-02-23 10:30,23,3.023,3.029,3.02,3.029,64
20120801|2012-02-23 11:00,23,3.023,3.038,3.021,3.036,51
20120801|2012-02-23 11:30,23,3.039,3.065,3.038,3.038,97
20120801|2012-02-23 12:30,23,3.038,3.038,3.038,3.038,2
20120801|2012-02-23 13:00,23,3.055,3.081,3.051,3.071,155
20120801|2012-02-23 13:30,23,3.066,3.067,3.061,3.061,11
20120801|2012-02-23 14:00,23,3.066,3.066,3.066,3.066,1
20120801|2012-02-23 14:30,23,3.06,3.06,3.06,3.06,2
20120801|2012-02-23 15:30,23,3.059,3.059,3.045,3.045,7
20120801|2012-02-23 17:30,24,3.055,3.055,3.055,3.055,1
20120801|2012-02-23 18:00,24,3.047,3.047,3.047,3.047,2
20120801|2012-02-23 18:30,24,3.045,3.047,3.045,3.047,2
20120801|2012-02-23 20:00,24,3.043,3.043,3.041,3.042,3
20120801|2012-02-23 21:00,24,3.039,3.039,3.039,3.039,1
20120801|2012-02-24 01:00,24,3.075,3.075,3.075,3.075,1
20120801|2012-02-24 04:00,24,3.097,3.097,3.097,3.097,1
20120801|2012-02-24 04:30,24,3.093,3.093,3.093,3.093,3
20120801|2012-02-24 05:30,24,3.09,3.09,3.084,3.084,2
20120801|2012-02-24 07:00,24,3.076,3.076,3.049,3.049,22
20120801|2012-02-24 07:30,24,3.042,3.048,3.034,3.046,85
20120801|2012-02-24 08:00,24,3.042,3.047,3.037,3.043,98
20120801|2012-02-24 08:30,24,3.023,3.023,3.005,3.005,80
20120801|2012-02-24 09:00,24,3,3.014,2.998,3.009,48
20120801|2012-02-24 09:30,24,3.012,3.012,3,3,2
20120801|2012-02-24 10:00,24,3.005,3.005,2.996,2.997,107
20120801|2012-02-24 10:30,24,2.995,3.002,2.99,2.994,82
20120801|2012-02-24 11:00,24,2.994,2.998,2.994,2.994,12
20120801|2012-02-24 11:30,24,3,3,2.99,2.99,20
20120801|2012-02-24 12:00,24,2.991,2.995,2.991,2.995,6
20120801|2012-02-24 12:30,24,2.997,3.004,2.997,3.004,8
20120801|2012-02-24 13:00,24,2.991,3.009,2.991,3.009,27
20120801|2012-02-24 13:30,24,3.007,3.011,3.007,3.011,16
20120801|2012-02-24 14:00,24,3.008,3.008,3.005,3.006,11
20120801|2012-02-24 14:30,24,3.003,3.005,3.002,3.004,20
20120801|2012-02-24 15:00,24,3,3,3,3,1
20120801|2012-02-24 16:00,24,3.001,3.001,3.001,3.001,1
20120801|2012-02-27 02:00,27,2.974,2.974,2.974,2.974,1
20120801|2012-02-27 04:00,27,2.992,2.992,2.987,2.988,8
20120801|2012-02-27 05:00,27,2.986,2.986,2.986,2.986,1
20120801|2012-02-27 07:00,27,3.01,3.01,3.01,3.01,2
20120801|2012-02-27 07:30,27,3.013,3.013,2.994,2.995,22
20120801|2012-02-27 08:00,27,2.995,3.04,2.995,3.017,355
20120801|2012-02-27 08:30,27,3.021,3.021,2.965,2.965,90
20120801|2012-02-27 09:00,27,2.973,2.973,2.939,2.944,50
20120801|2012-02-27 09:30,27,2.947,2.949,2.943,2.943,88
20120801|2012-02-27 10:00,27,2.943,2.953,2.943,2.95,25
20120801|2012-02-27 10:30,27,2.949,2.949,2.93,2.935,37
20120801|2012-02-27 11:00,27,2.942,2.942,2.942,2.942,1
20120801|2012-02-27 11:30,27,2.943,2.948,2.943,2.948,7
20120801|2012-02-27 12:00,27,2.951,2.951,2.951,2.951,1
20120801|2012-02-27 12:30,27,2.944,2.944,2.907,2.914,45
20120801|2012-02-27 13:00,27,2.91,2.918,2.902,2.903,237
20120801|2012-02-27 13:30,27,2.908,2.91,2.908,2.909,11
20120801|2012-02-27 14:00,27,2.905,2.908,2.905,2.908,9
20120801|2012-02-27 14:30,27,2.91,2.912,2.906,2.906,14
20120801|2012-02-27 15:30,27,2.911,2.911,2.9,2.9,3
20120801|2012-02-27 21:30,28,2.899,2.899,2.899,2.899,1
20120801|2012-02-28 01:30,28,2.898,2.898,2.898,2.898,4
20120801|2012-02-28 02:00,28,2.9,2.906,2.9,2.906,5
20120801|2012-02-28 03:00,28,2.9,2.9,2.9,2.9,1
20120801|2012-02-28 05:00,28,2.917,2.921,2.917,2.921,31
20120801|2012-02-28 05:30,28,2.899,2.899,2.899,2.899,3
20120801|2012-02-28 06:00,28,2.903,2.903,2.903,2.903,1
20120801|2012-02-28 06:30,28,2.887,2.888,2.863,2.865,26
20120801|2012-02-28 07:00,28,2.863,2.871,2.85,2.859,109
20120801|2012-02-28 07:30,28,2.859,2.86,2.849,2.859,60
20120801|2012-02-28 08:00,28,2.863,2.863,2.823,2.825,377
20120801|2012-02-28 08:30,28,2.83,2.832,2.812,2.825,208
20120801|2012-02-28 09:00,28,2.827,2.832,2.82,2.829,238
20120801|2012-02-28 09:30,28,2.829,2.83,2.813,2.82,141
20120801|2012-02-28 10:00,28,2.819,2.834,2.818,2.829,66
20120801|2012-02-28 10:30,28,2.83,2.832,2.82,2.821,242
20120801|2012-02-28 11:00,28,2.82,2.828,2.82,2.827,76
20120801|2012-02-28 11:30,28,2.821,2.827,2.821,2.827,9
20120801|2012-02-28 12:00,28,2.815,2.823,2.809,2.817,50
20120801|2012-02-28 12:30,28,2.813,2.813,2.807,2.807,73
20120801|2012-02-28 13:00,28,2.817,2.817,2.808,2.813,68
20120801|2012-02-28 13:30,28,2.813,2.813,2.813,2.813,18
20120801|2012-02-28 14:00,28,2.825,2.826,2.823,2.823,19
20120801|2012-02-28 15:00,28,2.823,2.826,2.823,2.826,2
20120801|2012-02-29 02:00,29,2.818,2.819,2.818,2.819,4
20120801|2012-02-29 02:30,29,2.817,2.817,2.817,2.817,1
20120801|2012-02-29 04:30,29,2.814,2.824,2.814,2.818,3
20120801|2012-02-29 06:00,29,2.8,2.8,2.8,2.8,48
20120801|2012-02-29 06:30,29,2.808,2.809,2.808,2.809,5
20120801|2012-02-29 07:00,29,2.83,2.835,2.83,2.835,4
20120801|2012-02-29 07:30,29,2.817,2.825,2.811,2.824,26
20120801|2012-02-29 08:00,29,2.823,2.824,2.808,2.81,102
20120801|2012-02-29 08:30,29,2.811,2.815,2.794,2.797,103
20120801|2012-02-29 09:00,29,2.797,2.812,2.795,2.811,46
20120801|2012-02-29 09:30,29,2.822,2.825,2.812,2.816,29
20120801|2012-02-29 10:00,29,2.816,2.82,2.814,2.814,20
20120801|2012-02-29 10:30,29,2.816,2.822,2.814,2.819,18
20120801|2012-02-29 11:00,29,2.824,2.834,2.82,2.829,48
20120801|2012-02-29 11:30,29,2.83,2.845,2.83,2.84,71
20120801|2012-02-29 12:00,29,2.849,2.88,2.849,2.87,55
20120801|2012-02-29 12:30,29,2.87,2.89,2.859,2.859,62
20120801|2012-02-29 13:00,29,2.866,2.889,2.86,2.881,89
20120801|2012-02-29 13:30,29,2.879,2.881,2.879,2.881,10
20120801|2012-02-29 14:00,29,2.869,2.869,2.865,2.865,11
20120801|2012-02-29 14:30,29,2.864,2.864,2.864,2.864,1
20120801|2012-03-01 05:00,1,2.862,2.862,2.859,2.859,3
20120801|2012-03-01 05:30,1,2.845,2.845,2.845,2.845,1
20120801|2012-03-01 06:30,1,2.826,2.835,2.826,2.835,26
20120801|2012-03-01 07:00,1,2.822,2.834,2.822,2.826,25
20120801|2012-03-01 07:30,1,2.828,2.839,2.82,2.839,20
20120801|2012-03-01 08:00,1,2.836,2.842,2.827,2.833,119
20120801|2012-03-01 08:30,1,2.831,2.834,2.824,2.824,73
20120801|2012-03-01 09:00,1,2.827,2.83,2.822,2.822,51
20120801|2012-03-01 09:30,1,2.79,2.79,2.76,2.762,107
20120801|2012-03-01 10:00,1,2.769,2.779,2.762,2.763,62
20120801|2012-03-01 10:30,1,2.767,2.775,2.76,2.773,25
20120801|2012-03-01 11:00,1,2.776,2.779,2.77,2.77,30
20120801|2012-03-01 11:30,1,2.776,2.782,2.773,2.774,19
20120801|2012-03-01 12:00,1,2.774,2.789,2.774,2.789,104
20120801|2012-03-01 12:30,1,2.793,2.795,2.782,2.782,13
20120801|2012-03-01 13:00,1,2.787,2.793,2.776,2.783,61
20120801|2012-03-01 13:30,1,2.783,2.783,2.783,2.783,4
20120801|2012-03-01 14:00,1,2.784,2.793,2.784,2.793,19
20120801|2012-03-01 14:30,1,2.784,2.784,2.784,2.784,1
20120801|2012-03-01 15:00,1,2.796,2.799,2.796,2.799,9
20120801|2012-03-01 15:30,1,2.796,2.796,2.796,2.796,1
20120801|2012-03-01 21:00,2,2.796,2.796,2.796,2.796,1
20120801|2012-03-02 05:00,2,2.813,2.813,2.813,2.813,1
20120801|2012-03-02 06:00,2,2.797,2.797,2.797,2.797,1
20120801|2012-03-02 06:30,2,2.799,2.813,2.798,2.798,4
20120801|2012-03-02 07:00,2,2.808,2.814,2.792,2.804,37
20120801|2012-03-02 07:30,2,2.806,2.807,2.794,2.799,31
20120801|2012-03-02 08:00,2,2.803,2.808,2.798,2.805,96
20120801|2012-03-02 08:30,2,2.805,2.824,2.804,2.819,83
20120801|2012-03-02 09:00,2,2.811,2.816,2.805,2.805,5
20120801|2012-03-02 09:30,2,2.805,2.808,2.801,2.802,39
20120801|2012-03-02 10:00,2,2.801,2.814,2.801,2.811,139
20120801|2012-03-02 10:30,2,2.81,2.816,2.809,2.811,40
20120801|2012-03-02 11:00,2,2.808,2.809,2.801,2.803,13
20120801|2012-03-02 11:30,2,2.805,2.806,2.802,2.806,26
20120801|2012-03-02 12:00,2,2.805,2.805,2.804,2.804,42
20120801|2012-03-02 12:30,2,2.806,2.81,2.802,2.81,8
20120801|2012-03-02 13:00,2,2.813,2.813,2.797,2.804,107
20120801|2012-03-02 13:30,2,2.804,2.804,2.795,2.798,31
20120801|2012-03-02 14:00,2,2.798,2.798,2.798,2.798,300
20120801|2012-03-02 14:30,2,2.797,2.797,2.793,2.793,1036
20120801|2012-03-02 15:00,2,2.792,2.792,2.792,2.792,1
20120801|2012-03-02 15:30,2,2.788,2.788,2.788,2.788,5
20120801|2012-03-02 16:00,2,2.789,2.789,2.789,2.789,1
20120801|2012-03-04 17:00,5,2.76,2.76,2.745,2.75,8
20120801|2012-03-04 17:30,5,2.77,2.77,2.77,2.77,1
20120801|2012-03-04 18:00,5,2.764,2.764,2.764,2.764,1
20120801|2012-03-04 18:30,5,2.768,2.768,2.768,2.768,2
20120801|2012-03-04 20:00,5,2.766,2.766,2.763,2.763,3
20120801|2012-03-04 22:30,5,2.775,2.775,2.775,2.775,1
20120801|2012-03-04 23:00,5,2.775,2.775,2.775,2.775,7
20120801|2012-03-05 02:00,5,2.765,2.765,2.765,2.765,2
20120801|2012-03-05 02:30,5,2.76,2.76,2.76,2.76,5
20120801|2012-03-05 04:30,5,2.751,2.751,2.751,2.751,1
20120801|2012-03-05 06:00,5,2.751,2.751,2.749,2.749,6
20120801|2012-03-05 06:30,5,2.74,2.74,2.718,2.718,57
20120801|2012-03-05 07:00,5,2.72,2.727,2.705,2.726,57
20120801|2012-03-05 07:30,5,2.727,2.732,2.721,2.721,18
20120801|2012-03-05 08:00,5,2.718,2.721,2.712,2.714,146
20120801|2012-03-05 08:30,5,2.713,2.721,2.711,2.72,94
20120801|2012-03-05 09:00,5,2.722,2.726,2.719,2.726,46
20120801|2012-03-05 09:30,5,2.718,2.721,2.711,2.711,41
20120801|2012-03-05 10:00,5,2.705,2.708,2.705,2.708,13
20120801|2012-03-05 10:30,5,2.707,2.716,2.707,2.714,53
20120801|2012-03-05 11:00,5,2.714,2.714,2.702,2.705,119
20120801|2012-03-05 11:30,5,2.705,2.705,2.696,2.699,167
20120801|2012-03-05 12:00,5,2.698,2.71,2.695,2.707,31
20120801|2012-03-05 12:30,5,2.703,2.703,2.703,2.703,5
20120801|2012-03-05 13:00,5,2.703,2.703,2.692,2.698,37
20120801|2012-03-05 13:30,5,2.7,2.705,2.7,2.703,18
20120801|2012-03-05 14:30,5,2.701,2.701,2.701,2.701,7
20120801|2012-03-05 17:00,6,2.696,2.696,2.696,2.696,1
20120801|2012-03-05 23:00,6,2.7,2.7,2.7,2.7,3
20120801|2012-03-06 01:00,6,2.691,2.693,2.691,2.693,3
20120801|2012-03-06 02:30,6,2.693,2.693,2.693,2.693,1
20120801|2012-03-06 03:00,6,2.688,2.688,2.688,2.688,1
20120801|2012-03-06 04:00,6,2.692,2.692,2.692,2.692,1
20120801|2012-03-06 05:00,6,2.7,2.7,2.7,2.7,7
20120801|2012-03-06 07:00,6,2.698,2.709,2.693,2.693,11
20120801|2012-03-06 07:30,6,2.701,2.701,2.687,2.687,8
20120801|2012-03-06 08:00,6,2.693,2.711,2.693,2.711,206
20120801|2012-03-06 08:30,6,2.709,2.723,2.703,2.705,107
20120801|2012-03-06 09:00,6,2.707,2.709,2.7,2.701,52
20120801|2012-03-06 09:30,6,2.7,2.7,2.684,2.684,50
20120801|2012-03-06 10:00,6,2.68,2.685,2.675,2.685,68
20120801|2012-03-06 10:30,6,2.686,2.691,2.681,2.685,70
20120801|2012-03-06 11:00,6,2.692,2.696,2.689,2.689,28
20120801|2012-03-06 11:30,6,2.687,2.687,2.685,2.686,8
20120801|2012-03-06 12:00,6,2.683,2.683,2.675,2.68,17
20120801|2012-03-06 12:30,6,2.681,2.683,2.678,2.678,12
20120801|2012-03-06 13:00,6,2.679,2.684,2.676,2.676,79
20120801|2012-03-06 13:30,6,2.677,2.679,2.673,2.673,22
20120801|2012-03-06 14:00,6,2.671,2.674,2.671,2.672,24
20120801|2012-03-06 14:30,6,2.669,2.673,2.669,2.673,9
20120801|2012-03-06 15:00,6,2.668,2.668,2.668,2.668,1
20120801|2012-03-06 15:30,6,2.67,2.67,2.661,2.661,5
20120801|2012-03-06 18:00,7,2.654,2.655,2.652,2.655,5
20120801|2012-03-06 23:00,7,2.658,2.658,2.658,2.658,1
20120801|2012-03-07 00:30,7,2.654,2.654,2.654,2.654,1
20120801|2012-03-07 02:00,7,2.65,2.65,2.65,2.65,1
20120801|2012-03-07 04:00,7,2.647,2.65,2.647,2.65,3
20120801|2012-03-07 04:30,7,2.645,2.645,2.644,2.644,2
20120801|2012-03-07 05:00,7,2.642,2.642,2.642,2.642,1
20120801|2012-03-07 06:00,7,2.631,2.631,2.627,2.627,13
20120801|2012-03-07 06:30,7,2.63,2.63,2.63,2.63,8
20120801|2012-03-07 07:30,7,2.628,2.63,2.61,2.61,70
20120801|2012-03-07 08:00,7,2.606,2.614,2.602,2.606,89
20120801|2012-03-07 08:30,7,2.606,2.606,2.596,2.602,103
20120801|2012-03-07 09:00,7,2.6,2.623,2.6,2.617,125
20120801|2012-03-07 09:30,7,2.617,2.635,2.617,2.622,30
20120801|2012-03-07 10:00,7,2.624,2.631,2.624,2.63,100
20120801|2012-03-07 10:30,7,2.626,2.636,2.626,2.632,22
20120801|2012-03-07 11:00,7,2.636,2.636,2.625,2.625,34
20120801|2012-03-07 11:30,7,2.623,2.626,2.623,2.624,5
20120801|2012-03-07 12:00,7,2.629,2.629,2.629,2.629,8
20120801|2012-03-07 12:30,7,2.624,2.627,2.62,2.626,83
20120801|2012-03-07 13:00,7,2.623,2.638,2.616,2.617,170
20120801|2012-03-07 13:30,7,2.619,2.625,2.615,2.625,41
20120801|2012-03-07 14:00,7,2.627,2.628,2.625,2.625,12
20120801|2012-03-07 14:30,7,2.626,2.626,2.625,2.625,2
20120801|2012-03-07 15:00,7,2.628,2.63,2.624,2.625,75
20120801|2012-03-07 16:00,7,2.63,2.631,2.63,2.631,3
20120801|2012-03-07 22:30,8,2.621,2.621,2.621,2.621,2
20120801|2012-03-07 23:30,8,2.619,2.619,2.619,2.619,1
20120801|2012-03-08 00:00,8,2.619,2.619,2.619,2.619,1
20120801|2012-03-08 04:00,8,2.611,2.611,2.611,2.611,1
20120801|2012-03-08 04:30,8,2.607,2.607,2.607,2.607,3
20120801|2012-03-08 05:00,8,2.625,2.635,2.625,2.635,100
20120801|2012-03-08 07:30,8,2.628,2.628,2.613,2.615,24
20120801|2012-03-08 08:00,8,2.613,2.613,2.604,2.609,105
20120801|2012-03-08 08:30,8,2.61,2.624,2.607,2.621,92
20120801|2012-03-08 09:00,8,2.621,2.64,2.62,2.628,154
20120801|2012-03-08 09:30,8,2.613,2.613,2.571,2.572,172
20120801|2012-03-08 10:00,8,2.578,2.588,2.574,2.576,46
20120801|2012-03-08 10:30,8,2.572,2.573,2.565,2.571,18
20120801|2012-03-08 11:00,8,2.569,2.578,2.565,2.577,48
20120801|2012-03-08 11:30,8,2.579,2.58,2.57,2.58,38
20120801|2012-03-08 12:00,8,2.584,2.588,2.578,2.58,41
20120801|2012-03-08 12:30,8,2.582,2.605,2.576,2.601,53
20120801|2012-03-08 13:00,8,2.6,2.608,2.594,2.606,754
20120801|2012-03-08 13:30,8,2.608,2.614,2.608,2.614,56
20120801|2012-03-08 14:00,8,2.629,2.629,2.629,2.629,7
20120801|2012-03-08 14:30,8,2.63,2.637,2.63,2.634,44
20120801|2012-03-08 15:30,8,2.628,2.628,2.628,2.628,1
20120801|2012-03-08 16:00,8,2.621,2.621,2.621,2.621,1
20120801|2012-03-09 01:00,9,2.607,2.609,2.604,2.604,5
20120801|2012-03-09 05:30,9,2.635,2.635,2.635,2.635,1
20120801|2012-03-09 07:00,9,2.631,2.634,2.631,2.634,8
20120801|2012-03-09 07:30,9,2.632,2.632,2.613,2.631,18
20120801|2012-03-09 08:00,9,2.63,2.636,2.616,2.621,153
20120801|2012-03-09 08:30,9,2.619,2.624,2.617,2.624,59
20120801|2012-03-09 09:00,9,2.616,2.623,2.6,2.603,101
20120801|2012-03-09 09:30,9,2.604,2.615,2.601,2.609,59
20120801|2012-03-09 10:00,9,2.616,2.616,2.606,2.612,8
20120801|2012-03-09 10:30,9,2.615,2.662,2.615,2.662,185
20120801|2012-03-09 11:00,9,2.66,2.66,2.642,2.642,52
20120801|2012-03-09 11:30,9,2.644,2.655,2.644,2.647,65
20120801|2012-03-09 12:00,9,2.652,2.652,2.643,2.644,4
20120801|2012-03-09 12:30,9,2.647,2.647,2.64,2.64,27
20120801|2012-03-09 13:00,9,2.653,2.664,2.653,2.664,38
20120801|2012-03-09 13:30,9,2.657,2.664,2.654,2.664,78
20120801|2012-03-09 14:00,9,2.66,2.661,2.66,2.661,36
20120801|2012-03-09 14:30,9,2.656,2.656,2.654,2.654,2
20120801|2012-03-11 21:30,12,2.624,2.624,2.624,2.624,1
20120801|2012-03-11 23:30,12,2.618,2.618,2.618,2.618,2
20120801|2012-03-12 07:00,12,2.611,2.615,2.603,2.615,16
20120801|2012-03-12 07:30,12,2.627,2.627,2.627,2.627,2
20120801|2012-03-12 08:00,12,2.616,2.619,2.603,2.605,55
20120801|2012-03-12 08:30,12,2.603,2.61,2.603,2.608,94
20120801|2012-03-12 09:00,12,2.608,2.612,2.598,2.6,250
20120801|2012-03-12 09:30,12,2.602,2.602,2.587,2.587,140
20120801|2012-03-12 10:00,12,2.585,2.592,2.583,2.586,38
20120801|2012-03-12 10:30,12,2.581,2.593,2.581,2.593,93
20120801|2012-03-12 11:00,12,2.587,2.587,2.586,2.586,21
20120801|2012-03-12 11:30,12,2.591,2.591,2.591,2.591,1
20120801|2012-03-12 12:00,12,2.588,2.588,2.584,2.588,4
20120801|2012-03-12 12:30,12,2.592,2.592,2.589,2.589,13
20120801|2012-03-12 13:00,12,2.597,2.623,2.597,2.622,464
20120801|2012-03-12 13:30,12,2.62,2.62,2.617,2.617,15
20120801|2012-03-12 14:30,12,2.611,2.611,2.611,2.611,1
20120801|2012-03-12 19:30,13,2.56,2.585,2.56,2.578,5
20120801|2012-03-12 21:30,13,2.609,2.609,2.609,2.609,1
20120801|2012-03-12 22:00,13,2.616,2.616,2.616,2.616,1
20120801|2012-03-12 23:30,13,2.612,2.612,2.612,2.612,1
20120801|2012-03-13 00:30,13,2.613,2.613,2.613,2.613,2
20120801|2012-03-13 01:00,13,2.613,2.613,2.613,2.613,5
20120801|2012-03-13 04:00,13,2.608,2.608,2.608,2.608,2
20120801|2012-03-13 04:30,13,2.611,2.611,2.611,2.611,1
20120801|2012-03-13 05:30,13,2.624,2.624,2.624,2.624,3
20120801|2012-03-13 06:00,13,2.628,2.628,2.624,2.624,12
20120801|2012-03-13 07:00,13,2.618,2.625,2.618,2.621,8
20120801|2012-03-13 07:30,13,2.613,2.613,2.596,2.6,26
20120801|2012-03-13 08:00,13,2.598,2.598,2.562,2.578,115
20120801|2012-03-13 08:30,13,2.58,2.58,2.568,2.57,81
20120801|2012-03-13 09:00,13,2.572,2.572,2.563,2.572,66
20120801|2012-03-13 09:30,13,2.571,2.575,2.57,2.573,23
20120801|2012-03-13 10:00,13,2.573,2.575,2.569,2.571,19
20120801|2012-03-13 10:30,13,2.57,2.57,2.566,2.568,19
20120801|2012-03-13 11:00,13,2.565,2.574,2.562,2.574,39
20120801|2012-03-13 11:30,13,2.574,2.574,2.567,2.567,12
20120801|2012-03-13 12:00,13,2.565,2.574,2.565,2.573,77
20120801|2012-03-13 12:30,13,2.575,2.588,2.575,2.588,142
20120801|2012-03-13 13:00,13,2.588,2.66,2.588,2.658,124
20120801|2012-03-13 13:30,13,2.67,2.676,2.662,2.672,68
20120801|2012-03-13 14:00,13,2.677,2.683,2.677,2.68,21
20120801|2012-03-13 14:30,13,2.686,2.686,2.679,2.683,3
20120801|2012-03-13 15:00,13,2.684,2.684,2.678,2.682,5
20120801|2012-03-13 15:30,13,2.682,2.688,2.682,2.684,5
20120801|2012-03-13 16:00,13,2.682,2.682,2.68,2.68,3
20120801|2012-03-13 17:30,14,2.673,2.673,2.673,2.673,1
20120801|2012-03-13 18:00,14,2.673,2.673,2.673,2.673,5
20120801|2012-03-13 18:30,14,2.673,2.673,2.673,2.673,1
20120801|2012-03-13 19:00,14,2.67,2.67,2.666,2.666,5
20120801|2012-03-13 19:30,14,2.666,2.666,2.666,2.666,3
20120801|2012-03-13 21:00,14,2.657,2.657,2.657,2.657,1
20120801|2012-03-14 01:00,14,2.637,2.637,2.637,2.637,2
20120801|2012-03-14 03:00,14,2.631,2.631,2.63,2.63,29
20120801|2012-03-14 05:00,14,2.63,2.63,2.63,2.63,1
20120801|2012-03-14 07:00,14,2.649,2.68,2.649,2.676,27
20120801|2012-03-14 07:30,14,2.668,2.668,2.62,2.633,93
20120801|2012-03-14 08:00,14,2.628,2.676,2.616,2.676,152
20120801|2012-03-14 08:30,14,2.688,2.723,2.672,2.674,81
20120801|2012-03-14 09:00,14,2.684,2.686,2.674,2.686,32
20120801|2012-03-14 09:30,14,2.698,2.698,2.671,2.671,13
20120801|2012-03-14 10:00,14,2.67,2.674,2.66,2.67,40
20120801|2012-03-14 10:30,14,2.673,2.673,2.664,2.664,55
20120801|2012-03-14 11:00,14,2.663,2.669,2.657,2.669,19
20120801|2012-03-14 11:30,14,2.674,2.686,2.672,2.686,17
20120801|2012-03-14 12:00,14,2.69,2.702,2.69,2.697,30
20120801|2012-03-14 12:30,14,2.707,2.707,2.68,2.68,28
20120801|2012-03-14 13:00,14,2.676,2.693,2.676,2.678,92
20120801|2012-03-14 13:30,14,2.68,2.68,2.675,2.675,12
20120801|2012-03-14 14:00,14,2.68,2.68,2.676,2.676,6
20120801|2012-03-14 14:30,14,2.681,2.681,2.679,2.679,2
20120801|2012-03-14 15:00,14,2.684,2.684,2.684,2.684,1
20120801|2012-03-14 16:00,14,2.684,2.684,2.684,2.684,1
20120801|2012-03-14 17:00,15,2.686,2.686,2.686,2.686,1
20120801|2012-03-14 20:00,15,2.666,2.666,2.666,2.666,1
20120801|2012-03-15 03:30,15,2.655,2.655,2.655,2.655,2
20120801|2012-03-15 05:00,15,2.651,2.651,2.651,2.651,2
20120801|2012-03-15 07:00,15,2.662,2.662,2.655,2.657,20
20120801|2012-03-15 07:30,15,2.652,2.653,2.64,2.652,31
20120801|2012-03-15 08:00,15,2.65,2.669,2.64,2.656,209
20120801|2012-03-15 08:30,15,2.656,2.658,2.651,2.654,31
20120801|2012-03-15 09:00,15,2.665,2.689,2.661,2.688,39
20120801|2012-03-15 09:30,15,2.717,2.724,2.683,2.703,180
20120801|2012-03-15 10:00,15,2.705,2.705,2.687,2.687,37
20120801|2012-03-15 10:30,15,2.686,2.703,2.681,2.703,72
20120801|2012-03-15 11:00,15,2.7,2.7,2.685,2.697,8
20120801|2012-03-15 11:30,15,2.681,2.687,2.681,2.687,3
20120801|2012-03-15 12:00,15,2.69,2.691,2.683,2.683,25
20120801|2012-03-15 12:30,15,2.684,2.684,2.678,2.68,43
20120801|2012-03-15 13:00,15,2.678,2.706,2.678,2.688,147
20120801|2012-03-15 13:30,15,2.687,2.687,2.678,2.678,34
20120801|2012-03-15 14:00,15,2.673,2.673,2.673,2.673,2
20120801|2012-03-15 14:30,15,2.669,2.669,2.669,2.669,1
20120801|2012-03-15 15:30,15,2.668,2.668,2.668,2.668,1
20120801|2012-03-15 19:30,16,2.671,2.671,2.671,2.671,1
20120801|2012-03-15 20:00,16,2.667,2.667,2.667,2.667,1
20120801|2012-03-16 05:00,16,2.668,2.668,2.668,2.668,1
20120801|2012-03-16 07:00,16,2.663,2.67,2.66,2.67,35
20120801|2012-03-16 07:30,16,2.664,2.685,2.664,2.68,36
20120801|2012-03-16 08:00,16,2.682,2.703,2.672,2.698,151
20120801|2012-03-16 08:30,16,2.695,2.703,2.687,2.687,41
20120801|2012-03-16 09:00,16,2.69,2.691,2.68,2.691,68
20120801|2012-03-16 09:30,16,2.697,2.7,2.689,2.7,24
20120801|2012-03-16 10:00,16,2.701,2.706,2.695,2.695,46
20120801|2012-03-16 10:30,16,2.697,2.708,2.697,2.699,20
20120801|2012-03-16 11:00,16,2.7,2.704,2.699,2.699,18
20120801|2012-03-16 11:30,16,2.702,2.702,2.692,2.692,25
20120801|2012-03-16 12:00,16,2.698,2.698,2.686,2.69,53
20120801|2012-03-16 12:30,16,2.696,2.696,2.691,2.691,19
20120801|2012-03-16 13:00,16,2.698,2.7,2.69,2.695,124
20120801|2012-03-16 13:30,16,2.703,2.708,2.703,2.708,41
20120801|2012-03-16 14:00,16,2.705,2.705,2.705,2.705,1
20120801|2012-03-18 20:00,19,2.702,2.702,2.702,2.702,1
20120801|2012-03-18 21:00,19,2.696,2.696,2.696,2.696,1
20120801|2012-03-18 21:30,19,2.699,2.699,2.699,2.699,1
20120801|2012-03-19 03:00,19,2.697,2.697,2.697,2.697,1
20120801|2012-03-19 04:00,19,2.682,2.684,2.682,2.684,10
20120801|2012-03-19 04:30,19,2.683,2.683,2.677,2.677,3
20120801|2012-03-19 05:00,19,2.674,2.674,2.674,2.674,1
20120801|2012-03-19 07:00,19,2.688,2.693,2.688,2.693,16
20120801|2012-03-19 07:30,19,2.681,2.683,2.679,2.683,15
20120801|2012-03-19 08:00,19,2.679,2.69,2.659,2.682,289
20120801|2012-03-19 08:30,19,2.684,2.687,2.675,2.686,79
20120801|2012-03-19 09:00,19,2.683,2.757,2.683,2.741,161
20120801|2012-03-19 09:30,19,2.751,2.751,2.736,2.736,42
20120801|2012-03-19 10:00,19,2.733,2.74,2.733,2.733,44
20120801|2012-03-19 10:30,19,2.726,2.737,2.726,2.735,21
20120801|2012-03-19 11:00,19,2.735,2.738,2.734,2.734,7
20120801|2012-03-19 11:30,19,2.738,2.741,2.737,2.737,6
20120801|2012-03-19 12:00,19,2.74,2.74,2.736,2.737,107
20120801|2012-03-19 12:30,19,2.737,2.74,2.735,2.735,89
20120801|2012-03-19 13:00,19,2.73,2.73,2.715,2.728,264
20120801|2012-03-19 13:30,19,2.722,2.727,2.722,2.726,74
20120801|2012-03-19 14:00,19,2.725,2.725,2.724,2.724,12
20120801|2012-03-19 15:30,19,2.718,2.718,2.718,2.718,1
20120801|2012-03-19 16:00,19,2.717,2.717,2.717,2.717,1
20120801|2012-03-19 18:00,20,2.722,2.728,2.722,2.728,5
20120801|2012-03-19 18:30,20,2.728,2.728,2.728,2.728,1
20120801|2012-03-19 21:00,20,2.732,2.732,2.732,2.732,1
20120801|2012-03-19 23:30,20,2.725,2.725,2.725,2.725,1
20120801|2012-03-20 01:30,20,2.725,2.725,2.725,2.725,1
20120801|2012-03-20 04:30,20,2.725,2.725,2.725,2.725,1
20120801|2012-03-20 07:00,20,2.731,2.731,2.728,2.729,8
20120801|2012-03-20 07:30,20,2.726,2.734,2.724,2.724,17
20120801|2012-03-20 08:00,20,2.72,2.723,2.696,2.703,93
20120801|2012-03-20 08:30,20,2.713,2.714,2.713,2.714,2
20120801|2012-03-20 09:00,20,2.708,2.708,2.691,2.691,14
20120801|2012-03-20 09:30,20,2.689,2.706,2.685,2.696,39
20120801|2012-03-20 10:00,20,2.691,2.691,2.685,2.685,25
20120801|2012-03-20 10:30,20,2.686,2.696,2.686,2.695,45
20120801|2012-03-20 11:00,20,2.692,2.696,2.692,2.696,27
20120801|2012-03-20 11:30,20,2.696,2.707,2.696,2.7,56
20120801|2012-03-20 12:00,20,2.7,2.712,2.693,2.708,79
20120801|2012-03-20 12:30,20,2.7,2.713,2.7,2.71,32
20120801|2012-03-20 13:00,20,2.711,2.712,2.688,2.691,86
20120801|2012-03-20 13:30,20,2.688,2.691,2.687,2.688,22
20120801|2012-03-20 14:00,20,2.691,2.692,2.691,2.692,17
20120801|2012-03-20 14:30,20,2.689,2.689,2.689,2.689,1
20120801|2012-03-20 15:00,20,2.687,2.688,2.687,2.688,3
20120801|2012-03-20 15:30,20,2.687,2.687,2.687,2.687,1
20120801|2012-03-20 20:30,21,2.681,2.687,2.681,2.687,2
20120801|2012-03-20 21:00,21,2.683,2.684,2.683,2.684,3
20120801|2012-03-20 23:00,21,2.683,2.683,2.683,2.683,1
20120801|2012-03-21 00:00,21,2.687,2.687,2.687,2.687,1
20120801|2012-03-21 05:30,21,2.684,2.684,2.684,2.684,1
20120801|2012-03-21 06:00,21,2.686,2.695,2.686,2.695,4
20120801|2012-03-21 07:00,21,2.682,2.682,2.682,2.682,1
20120801|2012-03-21 07:30,21,2.673,2.673,2.658,2.658,49
20120801|2012-03-21 08:00,21,2.661,2.669,2.648,2.667,132
20120801|2012-03-21 08:30,21,2.666,2.666,2.651,2.655,32
20120801|2012-03-21 09:00,21,2.66,2.669,2.66,2.66,29
20120801|2012-03-21 09:30,21,2.662,2.669,2.662,2.663,32
20120801|2012-03-21 10:00,21,2.661,2.664,2.661,2.664,8
20120801|2012-03-21 10:30,21,2.664,2.666,2.66,2.666,47
20120801|2012-03-21 11:00,21,2.672,2.682,2.672,2.682,14
20120801|2012-03-21 12:00,21,2.677,2.679,2.674,2.676,33
20120801|2012-03-21 12:30,21,2.677,2.683,2.677,2.681,18
20120801|2012-03-21 13:00,21,2.691,2.711,2.691,2.708,58
20120801|2012-03-21 13:30,21,2.706,2.706,2.701,2.705,30
20120801|2012-03-21 14:00,21,2.705,2.708,2.694,2.701,40
20120801|2012-03-21 14:30,21,2.698,2.698,2.697,2.697,17
20120801|2012-03-21 15:00,21,2.696,2.696,2.695,2.695,3
20120801|2012-03-21 21:30,22,2.693,2.693,2.688,2.688,16
20120801|2012-03-22 01:30,22,2.69,2.69,2.69,2.69,5
20120801|2012-03-22 05:00,22,2.689,2.689,2.689,2.689,1
20120801|2012-03-22 05:30,22,2.692,2.692,2.692,2.692,3
20120801|2012-03-22 06:30,22,2.712,2.726,2.712,2.719,6
20120801|2012-03-22 07:00,22,2.718,2.718,2.706,2.706,28
20120801|2012-03-22 07:30,22,2.702,2.711,2.691,2.691,11
20120801|2012-03-22 08:00,22,2.694,2.703,2.682,2.684,478
20120801|2012-03-22 08:30,22,2.689,2.689,2.675,2.679,13
20120801|2012-03-22 09:00,22,2.681,2.681,2.658,2.662,51
20120801|2012-03-22 09:30,22,2.641,2.655,2.6,2.654,170
20120801|2012-03-22 10:00,22,2.656,2.656,2.646,2.649,55
20120801|2012-03-22 10:30,22,2.653,2.661,2.651,2.653,147
20120801|2012-03-22 11:00,22,2.653,2.664,2.651,2.664,135
20120801|2012-03-22 11:30,22,2.667,2.681,2.659,2.661,122
20120801|2012-03-22 12:00,22,2.66,2.663,2.656,2.66,19
20120801|2012-03-22 12:30,22,2.658,2.663,2.653,2.653,37
20120801|2012-03-22 13:00,22,2.653,2.653,2.641,2.641,142
20120801|2012-03-22 13:30,22,2.64,2.642,2.64,2.64,26
20120801|2012-03-22 14:30,22,2.633,2.633,2.633,2.633,1
20120801|2012-03-22 15:30,22,2.638,2.638,2.638,2.638,1
20120801|2012-03-22 16:00,22,2.638,2.638,2.638,2.638,1
20120801|2012-03-23 02:30,23,2.655,2.655,2.655,2.655,1
20120801|2012-03-23 06:30,23,2.64,2.641,2.64,2.641,8
20120801|2012-03-23 07:00,23,2.64,2.64,2.64,2.64,5
20120801|2012-03-23 07:30,23,2.65,2.655,2.648,2.655,17
20120801|2012-03-23 08:00,23,2.65,2.668,2.65,2.665,156
20120801|2012-03-23 08:30,23,2.672,2.674,2.665,2.672,70
20120801|2012-03-23 09:00,23,2.671,2.677,2.669,2.673,40
20120801|2012-03-23 09:30,23,2.678,2.685,2.678,2.684,29
20120801|2012-03-23 10:00,23,2.676,2.683,2.676,2.676,26
20120801|2012-03-23 10:30,23,2.681,2.682,2.675,2.679,61
20120801|2012-03-23 11:00,23,2.68,2.681,2.672,2.674,85
20120801|2012-03-23 11:30,23,2.674,2.674,2.662,2.672,10
20120801|2012-03-23 12:00,23,2.671,2.676,2.665,2.671,64
20120801|2012-03-23 12:30,23,2.668,2.669,2.663,2.666,12
20120801|2012-03-23 13:00,23,2.66,2.66,2.643,2.644,65
20120801|2012-03-23 13:30,23,2.643,2.646,2.642,2.645,94
20120801|2012-03-23 14:00,23,2.646,2.647,2.646,2.647,4
20120801|2012-03-23 14:30,23,2.642,2.642,2.641,2.641,10
20120801|2012-03-23 15:00,23,2.641,2.641,2.641,2.641,1
20120801|2012-03-23 16:00,23,2.641,2.641,2.641,2.641,1
20120801|2012-03-25 17:00,26,2.674,2.674,2.674,2.674,2
20120801|2012-03-25 17:30,26,2.669,2.669,2.669,2.669,3
20120801|2012-03-25 20:00,26,2.668,2.668,2.668,2.668,2
20120801|2012-03-25 22:00,26,2.665,2.665,2.665,2.665,1
20120801|2012-03-26 06:30,26,2.67,2.69,2.67,2.69,14
20120801|2012-03-26 07:00,26,2.688,2.689,2.666,2.666,7
20120801|2012-03-26 07:30,26,2.673,2.673,2.673,2.673,1
20120801|2012-03-26 08:00,26,2.662,2.665,2.604,2.607,186
20120801|2012-03-26 08:30,26,2.607,2.618,2.607,2.614,104
20120801|2012-03-26 09:00,26,2.616,2.62,2.616,2.62,23
20120801|2012-03-26 09:30,26,2.623,2.63,2.623,2.63,32
20120801|2012-03-26 10:00,26,2.628,2.631,2.628,2.631,7
20120801|2012-03-26 10:30,26,2.629,2.629,2.623,2.623,24
20120801|2012-03-26 11:00,26,2.622,2.622,2.621,2.622,5
20120801|2012-03-26 11:30,26,2.633,2.636,2.63,2.63,15
20120801|2012-03-26 12:00,26,2.632,2.632,2.625,2.629,4
20120801|2012-03-26 12:30,26,2.629,2.63,2.626,2.626,45
20120801|2012-03-26 13:00,26,2.619,2.624,2.615,2.62,95
20120801|2012-03-26 13:30,26,2.619,2.62,2.619,2.62,34
20120801|2012-03-26 14:00,26,2.618,2.621,2.611,2.611,13
20120801|2012-03-26 14:30,26,2.611,2.611,2.605,2.609,29
20120801|2012-03-26 15:00,26,2.608,2.608,2.608,2.608,7
20120801|2012-03-26 17:00,27,2.602,2.602,2.602,2.602,1
20120801|2012-03-27 05:00,27,2.615,2.618,2.615,2.618,3
20120801|2012-03-27 05:30,27,2.626,2.626,2.623,2.623,5
20120801|2012-03-27 06:30,27,2.601,2.601,2.601,2.601,1
20120801|2012-03-27 07:00,27,2.599,2.608,2.578,2.578,66
20120801|2012-03-27 07:30,27,2.586,2.594,2.573,2.582,340
20120801|2012-03-27 08:00,27,2.594,2.597,2.589,2.59,86
20120801|2012-03-27 08:30,27,2.59,2.598,2.589,2.592,22
20120801|2012-03-27 09:00,27,2.585,2.588,2.581,2.581,40
20120801|2012-03-27 09:30,27,2.584,2.587,2.574,2.576,215
20120801|2012-03-27 10:00,27,2.579,2.584,2.572,2.579,19
20120801|2012-03-27 10:30,27,2.579,2.582,2.577,2.581,28
20120801|2012-03-27 11:00,27,2.583,2.59,2.583,2.589,20
20120801|2012-03-27 11:30,27,2.59,2.595,2.586,2.586,9
20120801|2012-03-27 12:00,27,2.593,2.593,2.591,2.593,17
20120801|2012-03-27 12:30,27,2.593,2.593,2.586,2.586,9
20120801|2012-03-27 13:00,27,2.582,2.608,2.581,2.605,73
20120801|2012-03-27 13:30,27,2.603,2.604,2.601,2.602,52
20120801|2012-03-27 14:00,27,2.6,2.6,2.599,2.599,8
20120801|2012-03-27 14:30,27,2.595,2.595,2.595,2.595,1
20120801|2012-03-27 21:00,28,2.585,2.585,2.585,2.585,3
20120801|2012-03-28 01:00,28,2.576,2.576,2.576,2.576,5
20120801|2012-03-28 02:00,28,2.579,2.579,2.579,2.579,11
20120801|2012-03-28 02:30,28,2.579,2.579,2.579,2.579,2
20120801|2012-03-28 03:00,28,2.579,2.579,2.579,2.579,1
20120801|2012-03-28 03:30,28,2.569,2.569,2.569,2.569,25
20120801|2012-03-28 06:30,28,2.591,2.591,2.591,2.591,1
20120801|2012-03-28 07:00,28,2.577,2.585,2.575,2.575,108
20120801|2012-03-28 07:30,28,2.571,2.573,2.561,2.561,25
20120801|2012-03-28 08:00,28,2.561,2.585,2.561,2.58,182
20120801|2012-03-28 08:30,28,2.582,2.588,2.566,2.571,47
20120801|2012-03-28 09:00,28,2.569,2.579,2.569,2.573,86
20120801|2012-03-28 09:30,28,2.576,2.586,2.574,2.586,13
20120801|2012-03-28 10:00,28,2.583,2.584,2.572,2.579,31
20120801|2012-03-28 10:30,28,2.58,2.584,2.579,2.581,22
20120801|2012-03-28 11:00,28,2.579,2.581,2.579,2.58,20
20120801|2012-03-28 11:30,28,2.582,2.588,2.577,2.577,38
20120801|2012-03-28 12:00,28,2.581,2.592,2.581,2.591,23
20120801|2012-03-28 12:30,28,2.591,2.61,2.591,2.599,105
20120801|2012-03-28 13:00,28,2.594,2.608,2.586,2.586,598
20120801|2012-03-28 13:30,28,2.583,2.587,2.579,2.587,201
20120801|2012-03-28 14:00,28,2.587,2.587,2.587,2.587,1
20120801|2012-03-28 14:30,28,2.589,2.589,2.58,2.58,13
20120801|2012-03-28 15:00,28,2.582,2.582,2.578,2.578,12
20120801|2012-03-28 15:30,28,2.579,2.58,2.577,2.58,3
20120801|2012-03-28 16:00,28,2.577,2.577,2.577,2.577,1
20120801|2012-03-28 17:30,29,2.58,2.58,2.58,2.58,2
20120801|2012-03-29 04:00,29,2.571,2.571,2.571,2.571,1
20120801|2012-03-29 07:00,29,2.555,2.555,2.547,2.551,122
20120801|2012-03-29 07:30,29,2.549,2.555,2.549,2.555,27
20120801|2012-03-29 08:00,29,2.558,2.558,2.547,2.548,31
20120801|2012-03-29 08:30,29,2.548,2.554,2.544,2.545,59
20120801|2012-03-29 09:00,29,2.543,2.545,2.539,2.54,74
20120801|2012-03-29 09:30,29,2.512,2.512,2.472,2.488,317
20120801|2012-03-29 10:00,29,2.488,2.488,2.477,2.485,300
20120801|2012-03-29 10:30,29,2.478,2.478,2.467,2.475,38
20120801|2012-03-29 11:00,29,2.475,2.475,2.47,2.473,33
20120801|2012-03-29 11:30,29,2.472,2.479,2.463,2.463,22
20120801|2012-03-29 12:00,29,2.462,2.462,2.448,2.456,313
20120801|2012-03-29 12:30,29,2.457,2.46,2.448,2.452,80
20120801|2012-03-29 13:00,29,2.454,2.466,2.443,2.461,159
20120801|2012-03-29 13:30,29,2.461,2.461,2.457,2.457,14
20120801|2012-03-29 14:00,29,2.46,2.469,2.458,2.469,13
20120801|2012-03-29 15:00,29,2.472,2.472,2.472,2.472,2
20120801|2012-03-29 15:30,29,2.475,2.475,2.475,2.475,8
20120801|2012-03-29 21:00,30,2.456,2.456,2.452,2.452,2
20120801|2012-03-29 23:00,30,2.456,2.456,2.45,2.45,5
20120801|2012-03-29 23:30,30,2.446,2.446,2.446,2.446,16
20120801|2012-03-30 00:00,30,2.44,2.44,2.44,2.44,1
20120801|2012-03-30 02:00,30,2.424,2.424,2.424,2.424,24
20120801|2012-03-30 02:30,30,2.435,2.435,2.431,2.431,13
20120801|2012-03-30 03:30,30,2.428,2.43,2.428,2.43,10
20120801|2012-03-30 04:00,30,2.427,2.429,2.427,2.428,65
20120801|2012-03-30 04:30,30,2.45,2.452,2.445,2.445,59
20120801|2012-03-30 05:00,30,2.455,2.455,2.455,2.455,1
20120801|2012-03-30 06:30,30,2.452,2.452,2.449,2.451,8
20120801|2012-03-30 07:00,30,2.452,2.454,2.452,2.454,6
20120801|2012-03-30 07:30,30,2.457,2.457,2.445,2.454,139
20120801|2012-03-30 08:00,30,2.466,2.475,2.463,2.468,77
20120801|2012-03-30 08:30,30,2.467,2.481,2.459,2.481,120
20120801|2012-03-30 09:00,30,2.478,2.482,2.468,2.476,75
20120801|2012-03-30 09:30,30,2.477,2.482,2.474,2.477,31
20120801|2012-03-30 10:00,30,2.481,2.484,2.474,2.477,12
20120801|2012-03-30 10:30,30,2.475,2.478,2.473,2.473,9
20120801|2012-03-30 11:00,30,2.477,2.477,2.47,2.47,9
20120801|2012-03-30 11:30,30,2.471,2.48,2.47,2.48,37
20120801|2012-03-30 12:00,30,2.48,2.482,2.47,2.475,71
20120801|2012-03-30 12:30,30,2.475,2.483,2.475,2.478,123
20120801|2012-03-30 13:00,30,2.483,2.485,2.453,2.467,932
20120801|2012-03-30 13:30,30,2.462,2.464,2.459,2.459,3
20120801|2012-03-30 14:00,30,2.458,2.458,2.457,2.457,9
20120801|2012-03-30 15:00,30,2.454,2.454,2.454,2.454,2
20120801|2012-03-30 15:30,30,2.454,2.454,2.454,2.454,1
20120801|2012-04-01 17:00,2,2.461,2.461,2.461,2.461,1
20120801|2012-04-01 20:30,2,2.433,2.433,2.433,2.433,1
20120801|2012-04-01 23:30,2,2.45,2.451,2.45,2.451,3
20120801|2012-04-02 07:00,2,2.448,2.448,2.437,2.437,2
20120801|2012-04-02 07:30,2,2.45,2.455,2.442,2.452,33
20120801|2012-04-02 08:00,2,2.459,2.472,2.452,2.458,101
20120801|2012-04-02 08:30,2,2.458,2.467,2.458,2.467,36
20120801|2012-04-02 09:00,2,2.47,2.478,2.464,2.476,113
20120801|2012-04-02 09:30,2,2.475,2.483,2.457,2.457,159
20120801|2012-04-02 10:00,2,2.459,2.465,2.459,2.46,33
20120801|2012-04-02 10:30,2,2.461,2.472,2.461,2.463,39
20120801|2012-04-02 11:00,2,2.464,2.471,2.463,2.471,42
20120801|2012-04-02 11:30,2,2.478,2.509,2.478,2.505,70
20120801|2012-04-02 12:00,2,2.494,2.512,2.494,2.507,66
20120801|2012-04-02 12:30,2,2.504,2.514,2.502,2.504,38
20120801|2012-04-02 13:00,2,2.504,2.513,2.5,2.512,121
20120801|2012-04-02 13:30,2,2.51,2.518,2.509,2.518,28
20120801|2012-04-02 14:00,2,2.515,2.515,2.512,2.512,22
20120801|2012-04-02 14:30,2,2.511,2.511,2.51,2.51,194
20120801|2012-04-02 15:00,2,2.509,2.512,2.509,2.512,7
20120801|2012-04-02 15:30,2,2.513,2.513,2.509,2.51,22
20120801|2012-04-02 21:30,3,2.515,2.515,2.515,2.515,1
20120801|2012-04-03 01:30,3,2.5,2.5,2.5,2.5,1
20120801|2012-04-03 06:30,3,2.48,2.483,2.48,2.483,8
20120801|2012-04-03 07:00,3,2.49,2.534,2.489,2.533,94
20120801|2012-04-03 07:30,3,2.523,2.531,2.513,2.521,72
20120801|2012-04-03 08:00,3,2.507,2.529,2.503,2.516,128
20120801|2012-04-03 08:30,3,2.514,2.521,2.508,2.515,46
20120801|2012-04-03 09:00,3,2.52,2.545,2.52,2.543,86
20120801|2012-04-03 09:30,3,2.54,2.55,2.537,2.545,48
20120801|2012-04-03 10:00,3,2.544,2.548,2.541,2.541,67
20120801|2012-04-03 10:30,3,2.54,2.54,2.525,2.525,41
20120801|2012-04-03 11:00,3,2.524,2.537,2.523,2.537,35
20120801|2012-04-03 11:30,3,2.537,2.538,2.523,2.527,38
20120801|2012-04-03 12:00,3,2.529,2.538,2.516,2.517,87
20120801|2012-04-03 12:30,3,2.512,2.526,2.503,2.526,89
20120801|2012-04-03 13:00,3,2.525,2.541,2.524,2.533,102
20120801|2012-04-03 13:30,3,2.529,2.529,2.514,2.514,54
20120801|2012-04-03 14:00,3,2.518,2.525,2.517,2.517,45
20120801|2012-04-03 14:30,3,2.515,2.515,2.515,2.515,1
20120801|2012-04-03 15:30,3,2.512,2.512,2.512,2.512,7
20120801|2012-04-03 17:30,4,2.51,2.51,2.51,2.51,1
20120801|2012-04-03 20:30,4,2.518,2.524,2.518,2.52,31
20120801|2012-04-04 01:30,4,2.517,2.517,2.517,2.517,1
20120801|2012-04-04 04:30,4,2.516,2.516,2.516,2.516,1
20120801|2012-04-04 06:30,4,2.517,2.517,2.516,2.516,5
20120801|2012-04-04 07:00,4,2.519,2.523,2.51,2.523,35
20120801|2012-04-04 07:30,4,2.52,2.527,2.502,2.504,128
20120801|2012-04-04 08:00,4,2.505,2.517,2.498,2.508,130
20120801|2012-04-04 08:30,4,2.508,2.524,2.507,2.524,40
20120801|2012-04-04 09:00,4,2.522,2.533,2.518,2.527,96
20120801|2012-04-04 09:30,4,2.524,2.525,2.514,2.516,45
20120801|2012-04-04 10:00,4,2.52,2.523,2.517,2.519,51
20120801|2012-04-04 10:30,4,2.519,2.526,2.513,2.526,77
20120801|2012-04-04 11:00,4,2.526,2.53,2.521,2.524,61
20120801|2012-04-04 11:30,4,2.527,2.532,2.526,2.526,25
20120801|2012-04-04 12:00,4,2.525,2.525,2.513,2.514,48
20120801|2012-04-04 12:30,4,2.509,2.514,2.506,2.514,32
20120801|2012-04-04 13:00,4,2.515,2.515,2.482,2.482,229
20120801|2012-04-04 13:30,4,2.485,2.485,2.481,2.481,18
20120801|2012-04-04 14:00,4,2.48,2.48,2.473,2.473,23
20120801|2012-04-04 17:00,5,2.485,2.485,2.485,2.485,2
20120801|2012-04-04 19:30,5,2.471,2.471,2.471,2.471,1
20120801|2012-04-04 21:30,5,2.478,2.478,2.478,2.478,1
20120801|2012-04-05 03:30,5,2.451,2.464,2.451,2.464,24
20120801|2012-04-05 04:00,5,2.464,2.468,2.464,2.468,23
20120801|2012-04-05 05:30,5,2.494,2.494,2.494,2.494,1
20120801|2012-04-05 06:00,5,2.482,2.482,2.482,2.482,2
20120801|2012-04-05 06:30,5,2.479,2.479,2.469,2.469,5
20120801|2012-04-05 07:00,5,2.469,2.487,2.469,2.473,18
20120801|2012-04-05 07:30,5,2.471,2.471,2.457,2.458,27
20120801|2012-04-05 08:00,5,2.459,2.476,2.459,2.462,130
20120801|2012-04-05 08:30,5,2.463,2.472,2.463,2.47,78
20120801|2012-04-05 09:00,5,2.471,2.476,2.462,2.467,141
20120801|2012-04-05 09:30,5,2.46,2.46,2.42,2.447,158
20120801|2012-04-05 10:00,5,2.445,2.451,2.442,2.448,32
20120801|2012-04-05 10:30,5,2.443,2.443,2.425,2.428,42
20120801|2012-04-05 11:00,5,2.43,2.435,2.42,2.42,12
20120801|2012-04-05 11:30,5,2.42,2.423,2.404,2.413,70
20120801|2012-04-05 12:00,5,2.413,2.432,2.413,2.432,147
20120801|2012-04-05 12:30,5,2.431,2.436,2.431,2.435,32
20120801|2012-04-05 13:00,5,2.427,2.428,2.405,2.406,242
20120801|2012-04-05 13:30,5,2.411,2.417,2.411,2.417,9
20120801|2012-04-05 14:00,5,2.414,2.414,2.413,2.413,8
20120801|2012-04-05 14:30,5,2.412,2.412,2.408,2.411,29
20120801|2012-04-05 15:30,5,2.411,2.412,2.411,2.412,2
20120801|2012-04-05 16:00,5,2.409,2.411,2.409,2.409,3
20120801|2012-04-08 17:00,9,2.402,2.402,2.4,2.4,5
20120801|2012-04-08 19:30,9,2.401,2.401,2.401,2.401,2
20120801|2012-04-08 20:30,9,2.394,2.394,2.394,2.394,1
20120801|2012-04-08 21:30,9,2.401,2.401,2.401,2.401,5
20120801|2012-04-08 23:00,9,2.402,2.402,2.402,2.402,2
20120801|2012-04-08 23:30,9,2.402,2.404,2.402,2.404,5
20120801|2012-04-09 00:30,9,2.401,2.401,2.401,2.401,10
20120801|2012-04-09 01:00,9,2.398,2.398,2.392,2.392,8
20120801|2012-04-09 01:30,9,2.391,2.391,2.391,2.391,4
20120801|2012-04-09 02:00,9,2.391,2.391,2.386,2.386,24
20120801|2012-04-09 02:30,9,2.386,2.386,2.384,2.384,13
20120801|2012-04-09 03:00,9,2.386,2.386,2.385,2.386,21
20120801|2012-04-09 03:30,9,2.386,2.386,2.386,2.386,5
20120801|2012-04-09 04:00,9,2.386,2.386,2.386,2.386,2
20120801|2012-04-09 04:30,9,2.383,2.383,2.383,2.383,1
20120801|2012-04-09 05:00,9,2.388,2.388,2.388,2.388,1
20120801|2012-04-09 05:30,9,2.384,2.384,2.375,2.375,82
20120801|2012-04-09 06:00,9,2.38,2.384,2.379,2.381,40
20120801|2012-04-09 06:30,9,2.385,2.391,2.382,2.385,90
20120801|2012-04-09 07:00,9,2.385,2.392,2.383,2.392,110
20120801|2012-04-09 07:30,9,2.392,2.405,2.391,2.403,22
20120801|2012-04-09 08:00,9,2.409,2.428,2.407,2.425,187
20120801|2012-04-09 08:30,9,2.421,2.423,2.406,2.408,50
20120801|2012-04-09 09:00,9,2.417,2.42,2.41,2.42,23
20120801|2012-04-09 09:30,9,2.42,2.429,2.418,2.427,25
20120801|2012-04-09 10:00,9,2.421,2.421,2.409,2.413,51
20120801|2012-04-09 10:30,9,2.414,2.415,2.409,2.409,121
20120801|2012-04-09 11:00,9,2.41,2.413,2.409,2.41,29
20120801|2012-04-09 11:30,9,2.41,2.413,2.41,2.413,18
20120801|2012-04-09 12:00,9,2.411,2.417,2.409,2.409,49
20120801|2012-04-09 12:30,9,2.413,2.418,2.413,2.418,8
20120801|2012-04-09 13:00,9,2.42,2.441,2.419,2.438,114
20120801|2012-04-09 13:30,9,2.44,2.443,2.44,2.443,4
20120801|2012-04-09 14:00,9,2.441,2.441,2.435,2.435,6
20120801|2012-04-09 15:00,9,2.435,2.435,2.435,2.435,2
20120801|2012-04-09 15:30,9,2.437,2.44,2.436,2.44,9
20120801|2012-04-09 16:00,9,2.436,2.436,2.436,2.436,2
20120801|2012-04-09 21:00,10,2.449,2.45,2.448,2.45,6
20120801|2012-04-10 02:00,10,2.432,2.432,2.432,2.432,4
20120801|2012-04-10 02:30,10,2.432,2.433,2.432,2.432,23
20120801|2012-04-10 03:00,10,2.43,2.43,2.429,2.429,27
20120801|2012-04-10 03:30,10,2.431,2.432,2.431,2.431,10
20120801|2012-04-10 04:00,10,2.431,2.431,2.431,2.431,2
20120801|2012-04-10 04:30,10,2.426,2.426,2.425,2.426,34
20120801|2012-04-10 05:00,10,2.426,2.426,2.424,2.424,28
20120801|2012-04-10 05:30,10,2.423,2.423,2.421,2.421,28
20120801|2012-04-10 06:00,10,2.424,2.424,2.423,2.423,15
20120801|2012-04-10 06:30,10,2.437,2.437,2.437,2.437,1
20120801|2012-04-10 07:00,10,2.435,2.441,2.427,2.428,88
20120801|2012-04-10 07:30,10,2.421,2.427,2.419,2.419,26
20120801|2012-04-10 08:00,10,2.425,2.426,2.405,2.405,68
20120801|2012-04-10 08:30,10,2.403,2.41,2.402,2.406,83
20120801|2012-04-10 09:00,10,2.404,2.411,2.403,2.406,26
20120801|2012-04-10 09:30,10,2.404,2.404,2.394,2.394,22
20120801|2012-04-10 10:00,10,2.392,2.401,2.392,2.4,35
20120801|2012-04-10 10:30,10,2.399,2.399,2.39,2.396,63
20120801|2012-04-10 11:00,10,2.397,2.402,2.393,2.4,196
20120801|2012-04-10 11:30,10,2.399,2.399,2.386,2.39,265
20120801|2012-04-10 12:00,10,2.392,2.392,2.378,2.385,87
20120801|2012-04-10 12:30,10,2.389,2.389,2.381,2.381,95
20120801|2012-04-10 13:00,10,2.377,2.384,2.371,2.371,297
20120801|2012-04-10 13:30,10,2.373,2.375,2.37,2.375,57
20120801|2012-04-10 14:00,10,2.372,2.372,2.371,2.372,27
20120801|2012-04-10 14:30,10,2.371,2.371,2.369,2.369,15
20120801|2012-04-10 15:00,10,2.369,2.37,2.369,2.37,4
20120801|2012-04-10 15:30,10,2.373,2.373,2.371,2.371,4
20120801|2012-04-10 20:00,11,2.366,2.366,2.366,2.366,1
20120801|2012-04-10 20:30,11,2.37,2.37,2.37,2.37,1
20120801|2012-04-10 21:00,11,2.37,2.37,2.37,2.37,1
20120801|2012-04-10 23:30,11,2.378,2.378,2.378,2.378,5
20120801|2012-04-11 00:00,11,2.38,2.38,2.38,2.38,1
20120801|2012-04-11 00:30,11,2.38,2.381,2.38,2.381,5
20120801|2012-04-11 01:30,11,2.383,2.383,2.383,2.383,2
20120801|2012-04-11 02:30,11,2.382,2.382,2.38,2.38,21
20120801|2012-04-11 04:30,11,2.381,2.381,2.381,2.381,2
20120801|2012-04-11 06:00,11,2.383,2.383,2.38,2.382,13
20120801|2012-04-11 06:30,11,2.381,2.388,2.381,2.385,23
20120801|2012-04-11 07:00,11,2.372,2.382,2.371,2.373,86
20120801|2012-04-11 07:30,11,2.372,2.376,2.362,2.362,48
20120801|2012-04-11 08:00,11,2.369,2.385,2.368,2.378,80
20120801|2012-04-11 08:30,11,2.379,2.384,2.374,2.379,148
20120801|2012-04-11 09:00,11,2.376,2.376,2.367,2.368,25
20120801|2012-04-11 09:30,11,2.366,2.371,2.356,2.369,99
20120801|2012-04-11 10:00,11,2.367,2.368,2.35,2.351,38
20120801|2012-04-11 10:30,11,2.351,2.354,2.346,2.352,94
20120801|2012-04-11 11:00,11,2.352,2.353,2.341,2.342,92
20120801|2012-04-11 11:30,11,2.35,2.352,2.341,2.343,68
20120801|2012-04-11 12:00,11,2.344,2.35,2.34,2.342,140
20120801|2012-04-11 12:30,11,2.342,2.347,2.339,2.343,40
20120801|2012-04-11 13:00,11,2.341,2.348,2.327,2.327,249
20120801|2012-04-11 13:30,11,2.328,2.33,2.324,2.33,92
20120801|2012-04-11 14:00,11,2.331,2.333,2.331,2.332,17
20120801|2012-04-11 14:30,11,2.33,2.33,2.329,2.329,11
20120801|2012-04-11 15:00,11,2.331,2.334,2.331,2.334,4
20120801|2012-04-11 16:00,11,2.323,2.323,2.323,2.323,1
20120801|2012-04-11 17:30,12,2.325,2.325,2.325,2.325,1
20120801|2012-04-11 18:30,12,2.325,2.325,2.325,2.325,1
20120801|2012-04-11 23:30,12,2.33,2.33,2.33,2.33,20
20120801|2012-04-12 00:00,12,2.33,2.33,2.329,2.329,13
20120801|2012-04-12 02:30,12,2.327,2.327,2.327,2.327,47
20120801|2012-04-12 03:00,12,2.327,2.327,2.326,2.326,24
20120801|2012-04-12 03:30,12,2.326,2.326,2.326,2.326,4
20120801|2012-04-12 04:00,12,2.326,2.327,2.326,2.326,58
20120801|2012-04-12 04:30,12,2.326,2.326,2.325,2.325,24
20120801|2012-04-12 05:00,12,2.325,2.325,2.325,2.325,11
20120801|2012-04-12 07:00,12,2.332,2.337,2.328,2.334,36
20120801|2012-04-12 07:30,12,2.328,2.33,2.325,2.328,55
20120801|2012-04-12 08:00,12,2.329,2.339,2.313,2.313,157
20120801|2012-04-12 08:30,12,2.319,2.321,2.315,2.321,45
20120801|2012-04-12 09:00,12,2.322,2.334,2.319,2.324,82
20120801|2012-04-12 09:30,12,2.37,2.385,2.299,2.308,304
20120801|2012-04-12 10:00,12,2.311,2.332,2.307,2.322,85
20120801|2012-04-12 10:30,12,2.322,2.327,2.321,2.325,29
20120801|2012-04-12 11:00,12,2.325,2.328,2.322,2.327,130
20120801|2012-04-12 11:30,12,2.322,2.326,2.317,2.32,177
20120801|2012-04-12 12:00,12,2.325,2.331,2.321,2.321,124
20120801|2012-04-12 12:30,12,2.325,2.325,2.31,2.31,32
20120801|2012-04-12 13:00,12,2.313,2.322,2.304,2.305,177
20120801|2012-04-12 13:30,12,2.308,2.312,2.308,2.312,12
20120801|2012-04-12 14:00,12,2.307,2.307,2.307,2.307,2
20120801|2012-04-12 14:30,12,2.31,2.31,2.31,2.31,6
20120801|2012-04-12 16:00,12,2.308,2.308,2.308,2.308,1
20120801|2012-04-12 18:30,13,2.301,2.301,2.301,2.301,1
20120801|2012-04-13 01:00,13,2.301,2.302,2.3,2.3,52
20120801|2012-04-13 01:30,13,2.301,2.301,2.301,2.301,6
20120801|2012-04-13 02:00,13,2.301,2.301,2.301,2.301,24
20120801|2012-04-13 03:00,13,2.301,2.301,2.3,2.3,6
20120801|2012-04-13 03:30,13,2.297,2.297,2.296,2.296,20
20120801|2012-04-13 04:00,13,2.296,2.296,2.296,2.296,1
20120801|2012-04-13 04:30,13,2.294,2.294,2.294,2.294,10
20120801|2012-04-13 05:00,13,2.292,2.292,2.291,2.291,9
20120801|2012-04-13 05:30,13,2.293,2.294,2.293,2.294,41
20120801|2012-04-13 06:00,13,2.294,2.294,2.294,2.294,24
20120801|2012-04-13 06:30,13,2.29,2.293,2.29,2.292,36
20120801|2012-04-13 07:00,13,2.294,2.296,2.291,2.295,73
20120801|2012-04-13 07:30,13,2.295,2.298,2.287,2.292,28
20120801|2012-04-13 08:00,13,2.291,2.306,2.274,2.306,401
20120801|2012-04-13 08:30,13,2.305,2.306,2.29,2.291,176
20120801|2012-04-13 09:00,13,2.292,2.298,2.291,2.295,42
20120801|2012-04-13 09:30,13,2.295,2.297,2.291,2.293,57
20120801|2012-04-13 10:00,13,2.295,2.295,2.29,2.291,29
20120801|2012-04-13 10:30,13,2.294,2.295,2.277,2.283,124
20120801|2012-04-13 11:00,13,2.281,2.292,2.281,2.287,82
20120801|2012-04-13 11:30,13,2.283,2.287,2.283,2.285,39
20120801|2012-04-13 12:00,13,2.285,2.294,2.285,2.286,114
20120801|2012-04-13 12:30,13,2.287,2.29,2.284,2.289,24
20120801|2012-04-13 13:00,13,2.293,2.293,2.284,2.285,133
20120801|2012-04-13 13:30,13,2.285,2.292,2.285,2.292,20
20120801|2012-04-13 14:00,13,2.291,2.293,2.289,2.293,43
20120801|2012-04-13 14:30,13,2.294,2.294,2.294,2.294,2
20120801|2012-04-13 15:00,13,2.295,2.295,2.295,2.295,9
20120801|2012-04-13 15:30,13,2.295,2.295,2.295,2.295,1
20120801|2012-04-15 17:00,16,2.288,2.292,2.288,2.292,14
20120801|2012-04-16 00:00,16,2.284,2.284,2.284,2.284,2
20120801|2012-04-16 06:30,16,2.273,2.276,2.273,2.276,80
20120801|2012-04-16 07:00,16,2.276,2.276,2.275,2.276,5
20120801|2012-04-16 07:30,16,2.273,2.286,2.273,2.28,300
20120801|2012-04-16 08:00,16,2.279,2.306,2.275,2.305,109
20120801|2012-04-16 08:30,16,2.308,2.31,2.302,2.305,109
20120801|2012-04-16 09:00,16,2.305,2.305,2.295,2.299,33
20120801|2012-04-16 09:30,16,2.299,2.299,2.29,2.294,43
20120801|2012-04-16 10:00,16,2.295,2.295,2.289,2.293,28
20120801|2012-04-16 10:30,16,2.297,2.297,2.287,2.288,29
20120801|2012-04-16 11:00,16,2.287,2.305,2.285,2.299,77
20120801|2012-04-16 11:30,16,2.3,2.305,2.3,2.302,16
20120801|2012-04-16 12:00,16,2.296,2.307,2.296,2.304,94
20120801|2012-04-16 12:30,16,2.305,2.313,2.302,2.308,134
20120801|2012-04-16 13:00,16,2.309,2.319,2.303,2.303,168
20120801|2012-04-16 13:30,16,2.307,2.307,2.305,2.305,20
20120801|2012-04-16 14:00,16,2.308,2.311,2.308,2.311,36
20120801|2012-04-16 14:30,16,2.306,2.306,2.306,2.306,10
20120801|2012-04-16 15:00,16,2.309,2.309,2.309,2.309,4
20120801|2012-04-16 15:30,16,2.303,2.303,2.3,2.3,3
20120801|2012-04-16 22:30,17,2.304,2.304,2.304,2.304,1
20120801|2012-04-17 01:30,17,2.299,2.3,2.299,2.3,2
20120801|2012-04-17 05:30,17,2.294,2.294,2.292,2.292,2
20120801|2012-04-17 06:00,17,2.291,2.291,2.291,2.291,8
20120801|2012-04-17 06:30,17,2.286,2.29,2.286,2.29,2
20120801|2012-04-17 07:00,17,2.296,2.298,2.289,2.292,36
20120801|2012-04-17 07:30,17,2.293,2.301,2.293,2.295,88
20120801|2012-04-17 08:00,17,2.29,2.293,2.279,2.285,148
20120801|2012-04-17 08:30,17,2.284,2.286,2.27,2.273,100
20120801|2012-04-17 09:00,17,2.274,2.278,2.257,2.262,223
20120801|2012-04-17 09:30,17,2.26,2.264,2.25,2.261,175
20120801|2012-04-17 10:00,17,2.259,2.262,2.253,2.259,69
20120801|2012-04-17 10:30,17,2.259,2.27,2.259,2.268,81
20120801|2012-04-17 11:00,17,2.267,2.267,2.259,2.263,55
20120801|2012-04-17 11:30,17,2.261,2.267,2.259,2.267,38
20120801|2012-04-17 12:00,17,2.267,2.269,2.264,2.267,47
20120801|2012-04-17 12:30,17,2.265,2.267,2.263,2.265,27
20120801|2012-04-17 13:00,17,2.263,2.264,2.254,2.256,119
20120801|2012-04-17 13:30,17,2.257,2.257,2.251,2.255,38
20120801|2012-04-17 14:00,17,2.255,2.256,2.254,2.254,11
20120801|2012-04-17 14:30,17,2.257,2.257,2.257,2.257,7
20120801|2012-04-17 15:30,17,2.256,2.256,2.256,2.256,1
20120801|2012-04-17 16:00,17,2.254,2.254,2.254,2.254,4
20120801|2012-04-17 17:30,18,2.252,2.252,2.252,2.252,1
20120801|2012-04-17 22:00,18,2.257,2.257,2.257,2.257,5
20120801|2012-04-17 23:30,18,2.257,2.261,2.257,2.26,6
20120801|2012-04-18 01:30,18,2.258,2.258,2.258,2.258,1
20120801|2012-04-18 06:30,18,2.249,2.249,2.245,2.245,7
20120801|2012-04-18 07:00,18,2.249,2.259,2.247,2.257,50
20120801|2012-04-18 07:30,18,2.257,2.258,2.245,2.249,94
20120801|2012-04-18 08:00,18,2.254,2.257,2.25,2.254,45
20120801|2012-04-18 08:30,18,2.247,2.261,2.244,2.257,129
20120801|2012-04-18 09:00,18,2.253,2.26,2.25,2.256,88
20120801|2012-04-18 09:30,18,2.257,2.27,2.255,2.262,201
20120801|2012-04-18 10:00,18,2.262,2.267,2.258,2.266,65
20120801|2012-04-18 10:30,18,2.266,2.269,2.259,2.264,51
20120801|2012-04-18 11:00,18,2.262,2.266,2.26,2.262,41
20120801|2012-04-18 11:30,18,2.262,2.265,2.26,2.263,83
20120801|2012-04-18 12:00,18,2.263,2.264,2.257,2.259,140
20120801|2012-04-18 12:30,18,2.26,2.261,2.257,2.257,339
20120801|2012-04-18 13:00,18,2.256,2.256,2.239,2.241,196
20120801|2012-04-18 13:30,18,2.241,2.242,2.238,2.238,21
20120801|2012-04-18 14:00,18,2.24,2.24,2.238,2.239,5
20120801|2012-04-18 14:30,18,2.236,2.236,2.234,2.234,3
20120801|2012-04-18 16:00,18,2.24,2.24,2.24,2.24,4
20120801|2012-04-18 18:00,19,2.234,2.234,2.234,2.234,1
20120801|2012-04-18 18:30,19,2.231,2.231,2.231,2.231,1
20120801|2012-04-18 20:30,19,2.235,2.235,2.234,2.234,5
20120801|2012-04-18 23:00,19,2.235,2.235,2.235,2.235,1
20120801|2012-04-18 23:30,19,2.235,2.235,2.235,2.235,9
20120801|2012-04-19 02:30,19,2.236,2.236,2.236,2.236,35
20120801|2012-04-19 03:00,19,2.236,2.236,2.236,2.236,1
20120801|2012-04-19 04:30,19,2.235,2.235,2.235,2.235,1
20120801|2012-04-19 06:00,19,2.228,2.228,2.228,2.228,1
20120801|2012-04-19 06:30,19,2.228,2.229,2.224,2.224,4
20120801|2012-04-19 07:00,19,2.228,2.229,2.215,2.215,33
20120801|2012-04-19 07:30,19,2.216,2.219,2.212,2.216,50
20120801|2012-04-19 08:00,19,2.217,2.217,2.211,2.216,104
20120801|2012-04-19 08:30,19,2.216,2.223,2.215,2.218,77
20120801|2012-04-19 09:00,19,2.217,2.228,2.21,2.21,123
20120801|2012-04-19 09:30,19,2.228,2.245,2.193,2.201,118
20120801|2012-04-19 10:00,19,2.2,2.207,2.193,2.195,139
20120801|2012-04-19 10:30,19,2.195,2.195,2.184,2.193,103
20120801|2012-04-19 11:00,19,2.191,2.192,2.188,2.188,67
20120801|2012-04-19 11:30,19,2.189,2.191,2.185,2.191,38
20120801|2012-04-19 12:00,19,2.189,2.203,2.189,2.202,35
20120801|2012-04-19 12:30,19,2.201,2.201,2.19,2.194,120
20120801|2012-04-19 13:00,19,2.196,2.199,2.19,2.192,92
20120801|2012-04-19 13:30,19,2.192,2.192,2.19,2.192,50
20120801|2012-04-19 14:00,19,2.191,2.193,2.191,2.193,19
20120801|2012-04-19 14:30,19,2.193,2.195,2.192,2.192,75
20120801|2012-04-19 15:00,19,2.192,2.192,2.192,2.192,8
20120801|2012-04-19 16:00,19,2.19,2.19,2.19,2.19,3
20120801|2012-04-19 17:30,20,2.191,2.191,2.191,2.191,1
20120801|2012-04-20 03:30,20,2.18,2.18,2.178,2.178,3
20120801|2012-04-20 04:00,20,2.175,2.175,2.175,2.175,1
20120801|2012-04-20 05:30,20,2.187,2.187,2.187,2.187,1
20120801|2012-04-20 06:30,20,2.195,2.195,2.195,2.195,1
20120801|2012-04-20 07:00,20,2.196,2.196,2.188,2.192,22
20120801|2012-04-20 07:30,20,2.188,2.206,2.188,2.197,96
20120801|2012-04-20 08:00,20,2.197,2.203,2.195,2.196,43
20120801|2012-04-20 08:30,20,2.191,2.196,2.191,2.193,23
20120801|2012-04-20 09:00,20,2.19,2.201,2.189,2.201,286
20120801|2012-04-20 09:30,20,2.201,2.202,2.19,2.191,241
20120801|2012-04-20 10:00,20,2.193,2.196,2.193,2.195,34
20120801|2012-04-20 10:30,20,2.193,2.195,2.191,2.193,29
20120801|2012-04-20 11:00,20,2.196,2.202,2.195,2.201,120
20120801|2012-04-20 11:30,20,2.206,2.21,2.201,2.21,174
20120801|2012-04-20 12:00,20,2.203,2.208,2.203,2.205,26
20120801|2012-04-20 12:30,20,2.205,2.206,2.202,2.203,48
20120801|2012-04-20 13:00,20,2.206,2.212,2.202,2.211,269
20120801|2012-04-20 13:30,20,2.209,2.209,2.209,2.209,5
20120801|2012-04-20 14:00,20,2.207,2.208,2.206,2.207,9
20120801|2012-04-20 14:30,20,2.207,2.209,2.207,2.209,3
20120801|2012-04-20 15:00,20,2.212,2.212,2.212,2.212,5
20120801|2012-04-22 17:00,23,2.213,2.23,2.213,2.23,12
20120801|2012-04-22 19:30,23,2.232,2.232,2.232,2.232,1
20120801|2012-04-22 20:00,23,2.232,2.232,2.232,2.232,1
20120801|2012-04-22 20:30,23,2.229,2.229,2.229,2.229,1
20120801|2012-04-22 21:30,23,2.229,2.229,2.229,2.229,1
20120801|2012-04-23 02:30,23,2.223,2.223,2.223,2.223,2
20120801|2012-04-23 04:30,23,2.209,2.209,2.209,2.209,1
20120801|2012-04-23 05:00,23,2.21,2.21,2.21,2.21,10
20120801|2012-04-23 06:00,23,2.205,2.205,2.205,2.205,1
20120801|2012-04-23 06:30,23,2.211,2.211,2.202,2.202,11
20120801|2012-04-23 07:00,23,2.2,2.209,2.2,2.2,101
20120801|2012-04-23 07:30,23,2.196,2.214,2.195,2.206,43
20120801|2012-04-23 08:00,23,2.206,2.229,2.197,2.228,232
20120801|2012-04-23 08:30,23,2.225,2.225,2.213,2.22,32
20120801|2012-04-23 09:00,23,2.217,2.247,2.217,2.247,115
20120801|2012-04-23 09:30,23,2.248,2.254,2.234,2.238,118
20120801|2012-04-23 10:00,23,2.247,2.258,2.238,2.258,266
20120801|2012-04-23 10:30,23,2.253,2.253,2.242,2.246,67
20120801|2012-04-23 11:00,23,2.245,2.255,2.235,2.253,53
20120801|2012-04-23 11:30,23,2.255,2.266,2.255,2.265,137
20120801|2012-04-23 12:00,23,2.264,2.267,2.256,2.258,49
20120801|2012-04-23 12:30,23,2.26,2.262,2.24,2.248,26
20120801|2012-04-23 13:00,23,2.248,2.272,2.247,2.268,114
20120801|2012-04-23 13:30,23,2.268,2.282,2.268,2.282,55
20120801|2012-04-23 14:00,23,2.283,2.284,2.281,2.281,24
20120801|2012-04-23 14:30,23,2.281,2.283,2.281,2.283,3
20120801|2012-04-23 15:00,23,2.285,2.285,2.285,2.285,1
20120801|2012-04-23 15:30,23,2.287,2.287,2.28,2.281,13
20120801|2012-04-23 18:00,24,2.283,2.284,2.283,2.284,4
20120801|2012-04-23 23:30,24,2.282,2.282,2.282,2.282,1
20120801|2012-04-24 01:00,24,2.275,2.275,2.275,2.275,2
20120801|2012-04-24 02:00,24,2.279,2.279,2.279,2.279,1
20120801|2012-04-24 03:00,24,2.275,2.275,2.275,2.275,1
20120801|2012-04-24 05:30,24,2.278,2.278,2.278,2.278,1
20120801|2012-04-24 06:00,24,2.275,2.275,2.273,2.273,6
20120801|2012-04-24 06:30,24,2.261,2.266,2.261,2.265,47
20120801|2012-04-24 07:00,24,2.264,2.283,2.262,2.282,97
20120801|2012-04-24 07:30,24,2.282,2.296,2.282,2.287,128
20120801|2012-04-24 08:00,24,2.285,2.286,2.271,2.272,241
20120801|2012-04-24 08:30,24,2.274,2.279,2.27,2.276,53
20120801|2012-04-24 09:00,24,2.274,2.277,2.269,2.27,159
20120801|2012-04-24 09:30,24,2.27,2.281,2.266,2.278,151
20120801|2012-04-24 10:00,24,2.28,2.281,2.277,2.281,150
20120801|2012-04-24 10:30,24,2.279,2.279,2.274,2.274,78
20120801|2012-04-24 11:00,24,2.27,2.27,2.259,2.259,44
20120801|2012-04-24 11:30,24,2.259,2.267,2.256,2.265,96
20120801|2012-04-24 12:00,24,2.264,2.268,2.263,2.265,17
20120801|2012-04-24 12:30,24,2.262,2.265,2.252,2.255,35
20120801|2012-04-24 13:00,24,2.256,2.258,2.246,2.246,124
20120801|2012-04-24 13:30,24,2.25,2.251,2.247,2.247,4
20120801|2012-04-24 14:00,24,2.246,2.251,2.246,2.251,13
20120801|2012-04-24 14:30,24,2.251,2.252,2.249,2.251,44
20120801|2012-04-24 15:00,24,2.252,2.255,2.25,2.255,32
20120801|2012-04-24 16:00,24,2.25,2.25,2.25,2.25,1
20120801|2012-04-24 21:30,25,2.253,2.253,2.253,2.253,1
20120801|2012-04-25 00:00,25,2.253,2.253,2.253,2.253,1
20120801|2012-04-25 00:30,25,2.25,2.25,2.25,2.25,10
20120801|2012-04-25 01:00,25,2.25,2.25,2.249,2.249,20
20120801|2012-04-25 01:30,25,2.242,2.242,2.242,2.242,9
20120801|2012-04-25 02:00,25,2.242,2.242,2.242,2.242,38
20120801|2012-04-25 03:30,25,2.242,2.242,2.242,2.242,2
20120801|2012-04-25 04:00,25,2.245,2.245,2.245,2.245,1
20120801|2012-04-25 06:30,25,2.257,2.261,2.251,2.261,14
20120801|2012-04-25 07:00,25,2.262,2.268,2.259,2.265,144
20120801|2012-04-25 07:30,25,2.265,2.284,2.265,2.274,151
20120801|2012-04-25 08:00,25,2.276,2.294,2.275,2.287,319
20120801|2012-04-25 08:30,25,2.285,2.288,2.276,2.277,133
20120801|2012-04-25 09:00,25,2.277,2.285,2.277,2.282,75
20120801|2012-04-25 09:30,25,2.278,2.286,2.273,2.286,86
20120801|2012-04-25 10:00,25,2.281,2.284,2.275,2.28,51
20120801|2012-04-25 10:30,25,2.281,2.281,2.277,2.281,42
20120801|2012-04-25 11:00,25,2.277,2.286,2.277,2.28,75
20120801|2012-04-25 11:30,25,2.279,2.291,2.279,2.29,119
20120801|2012-04-25 12:00,25,2.29,2.296,2.288,2.294,116
20120801|2012-04-25 12:30,25,2.297,2.324,2.296,2.319,816
20120801|2012-04-25 13:00,25,2.32,2.358,2.319,2.355,645
20120801|2012-04-25 13:30,25,2.355,2.372,2.352,2.369,110
20120801|2012-04-25 14:00,25,2.367,2.367,2.359,2.36,12
20120801|2012-04-25 14:30,25,2.363,2.363,2.36,2.36,2
20120801|2012-04-25 15:00,25,2.362,2.366,2.362,2.365,37
20120801|2012-04-25 15:30,25,2.362,2.367,2.362,2.367,10
20120801|2012-04-25 19:30,26,2.378,2.378,2.378,2.378,1
20120801|2012-04-25 20:00,26,2.374,2.374,2.374,2.374,1
20120801|2012-04-25 20:30,26,2.373,2.373,2.373,2.373,1
20120801|2012-04-25 21:00,26,2.369,2.369,2.367,2.367,3
20120801|2012-04-25 21:30,26,2.364,2.364,2.364,2.364,1
20120801|2012-04-25 23:30,26,2.359,2.36,2.359,2.36,2
20120801|2012-04-26 01:30,26,2.36,2.36,2.36,2.36,1
20120801|2012-04-26 03:00,26,2.368,2.368,2.368,2.368,2
20120801|2012-04-26 05:00,26,2.354,2.354,2.354,2.354,2
20120801|2012-04-26 05:30,26,2.351,2.351,2.342,2.342,3
20120801|2012-04-26 06:00,26,2.357,2.358,2.356,2.356,11
20120801|2012-04-26 06:30,26,2.36,2.363,2.358,2.358,26
20120801|2012-04-26 07:00,26,2.358,2.433,2.355,2.397,542
20120801|2012-04-26 07:30,26,2.389,2.408,2.384,2.405,229
20120801|2012-04-26 08:00,26,2.405,2.408,2.395,2.401,274
20120801|2012-04-26 08:30,26,2.404,2.428,2.396,2.422,197
20120801|2012-04-26 09:00,26,2.421,2.437,2.421,2.43,324
20120801|2012-04-26 09:30,26,2.412,2.473,2.392,2.409,585
20120801|2012-04-26 10:00,26,2.415,2.419,2.368,2.385,154
20120801|2012-04-26 10:30,26,2.388,2.389,2.377,2.385,202
20120801|2012-04-26 11:00,26,2.385,2.402,2.385,2.401,91
20120801|2012-04-26 11:30,26,2.401,2.404,2.394,2.394,165
20120801|2012-04-26 12:00,26,2.394,2.404,2.394,2.401,151
20120801|2012-04-26 12:30,26,2.402,2.402,2.382,2.386,251
20120801|2012-04-26 13:00,26,2.387,2.387,2.319,2.321,726
20120801|2012-04-26 13:30,26,2.322,2.328,2.321,2.322,81
20120801|2012-04-26 14:00,26,2.321,2.326,2.318,2.326,45
20120801|2012-04-26 14:30,26,2.325,2.325,2.319,2.321,35
20120801|2012-04-26 15:00,26,2.32,2.325,2.32,2.325,45
20120801|2012-04-26 15:30,26,2.325,2.325,2.325,2.325,9
20120801|2012-04-26 18:00,27,2.324,2.324,2.324,2.324,1
20120801|2012-04-26 18:30,27,2.324,2.324,2.324,2.324,9
20120801|2012-04-26 23:00,27,2.327,2.327,2.327,2.327,1
20120801|2012-04-27 00:00,27,2.33,2.332,2.33,2.332,7
20120801|2012-04-27 02:30,27,2.331,2.331,2.331,2.331,1
20120801|2012-04-27 03:00,27,2.327,2.327,2.327,2.327,3
20120801|2012-04-27 03:30,27,2.323,2.323,2.323,2.323,1
20120801|2012-04-27 05:30,27,2.322,2.323,2.322,2.323,3
20120801|2012-04-27 06:00,27,2.323,2.326,2.323,2.325,3
20120801|2012-04-27 06:30,27,2.324,2.327,2.305,2.31,71
20120801|2012-04-27 07:00,27,2.318,2.333,2.315,2.332,89
20120801|2012-04-27 07:30,27,2.332,2.357,2.326,2.335,169
20120801|2012-04-27 08:00,27,2.334,2.342,2.331,2.342,179
20120801|2012-04-27 08:30,27,2.345,2.362,2.345,2.36,229
20120801|2012-04-27 09:00,27,2.36,2.363,2.347,2.348,171
20120801|2012-04-27 09:30,27,2.35,2.355,2.338,2.347,156
20120801|2012-04-27 10:00,27,2.341,2.344,2.333,2.336,120
20120801|2012-04-27 10:30,27,2.335,2.345,2.335,2.345,56
20120801|2012-04-27 11:00,27,2.343,2.35,2.343,2.35,34
20120801|2012-04-27 11:30,27,2.347,2.347,2.345,2.347,16
20120801|2012-04-27 12:00,27,2.347,2.367,2.347,2.353,136
20120801|2012-04-27 12:30,27,2.354,2.376,2.354,2.374,151
20120801|2012-04-27 13:00,27,2.375,2.381,2.357,2.37,430
20120801|2012-04-27 13:30,27,2.374,2.377,2.364,2.371,225
20120801|2012-04-27 14:00,27,2.374,2.378,2.373,2.377,41
20120801|2012-04-27 14:30,27,2.376,2.384,2.376,2.384,23
20120801|2012-04-27 15:00,27,2.384,2.385,2.383,2.383,26
20120801|2012-04-29 17:00,30,2.377,2.377,2.376,2.376,10
20120801|2012-04-29 18:30,30,2.372,2.372,2.372,2.372,1
20120801|2012-04-29 20:30,30,2.372,2.372,2.372,2.372,2
20120801|2012-04-30 00:30,30,2.371,2.371,2.371,2.371,20
20120801|2012-04-30 01:00,30,2.369,2.369,2.369,2.369,5
20120801|2012-04-30 02:00,30,2.368,2.368,2.367,2.368,33
20120801|2012-04-30 02:30,30,2.367,2.367,2.366,2.366,12
20120801|2012-04-30 03:00,30,2.364,2.364,2.363,2.363,12
20120801|2012-04-30 03:30,30,2.364,2.364,2.359,2.359,32
20120801|2012-04-30 04:00,30,2.36,2.36,2.358,2.358,31
20120801|2012-04-30 04:30,30,2.355,2.355,2.355,2.355,1
20120801|2012-04-30 05:00,30,2.354,2.354,2.353,2.353,3
20120801|2012-04-30 05:30,30,2.354,2.354,2.354,2.354,1
20120801|2012-04-30 06:00,30,2.353,2.354,2.348,2.349,28
20120801|2012-04-30 06:30,30,2.343,2.351,2.335,2.335,89
20120801|2012-04-30 07:00,30,2.333,2.354,2.332,2.348,115
20120801|2012-04-30 07:30,30,2.345,2.374,2.345,2.367,207
20120801|2012-04-30 08:00,30,2.364,2.374,2.337,2.343,182
20120801|2012-04-30 08:30,30,2.341,2.348,2.339,2.346,63
20120801|2012-04-30 09:00,30,2.344,2.359,2.344,2.354,86
20120801|2012-04-30 09:30,30,2.358,2.375,2.355,2.37,123
20120801|2012-04-30 10:00,30,2.369,2.405,2.369,2.4,447
20120801|2012-04-30 10:30,30,2.397,2.436,2.397,2.427,534
20120801|2012-04-30 11:00,30,2.425,2.46,2.422,2.449,202
20120801|2012-04-30 11:30,30,2.45,2.451,2.434,2.437,155
20120801|2012-04-30 12:00,30,2.439,2.452,2.428,2.45,128
20120801|2012-04-30 12:30,30,2.451,2.453,2.443,2.449,76
20120801|2012-04-30 13:00,30,2.449,2.466,2.44,2.464,489
20120801|2012-04-30 13:30,30,2.463,2.467,2.461,2.464,129
20120801|2012-04-30 14:00,30,2.466,2.469,2.465,2.469,78
20120801|2012-04-30 14:30,30,2.47,2.472,2.468,2.469,90
20120801|2012-04-30 15:00,30,2.466,2.466,2.463,2.463,5
20120801|2012-04-30 15:30,30,2.465,2.49,2.465,2.489,97
20120801|2012-04-30 16:00,30,2.489,2.489,2.489,2.489,1
20120801|2012-04-30 17:30,1,2.5,2.51,2.5,2.51,22
20120801|2012-04-30 18:00,1,2.501,2.501,2.501,2.501,1
20120801|2012-04-30 19:00,1,2.491,2.491,2.489,2.49,4
20120801|2012-04-30 20:00,1,2.483,2.486,2.483,2.486,7
20120801|2012-04-30 20:30,1,2.487,2.495,2.487,2.495,2
20120801|2012-04-30 23:30,1,2.494,2.494,2.494,2.494,1
20120801|2012-05-01 00:00,1,2.491,2.491,2.491,2.491,15
20120801|2012-05-01 01:00,1,2.484,2.486,2.484,2.485,6
20120801|2012-05-01 02:30,1,2.494,2.5,2.494,2.5,8
20120801|2012-05-01 03:00,1,2.5,2.503,2.5,2.503,3
20120801|2012-05-01 04:00,1,2.511,2.512,2.511,2.512,2
20120801|2012-05-01 05:00,1,2.511,2.511,2.494,2.494,3
20120801|2012-05-01 05:30,1,2.479,2.479,2.477,2.477,2
20120801|2012-05-01 06:00,1,2.493,2.493,2.478,2.478,28
20120801|2012-05-01 06:30,1,2.476,2.511,2.47,2.51,320
20120801|2012-05-01 07:00,1,2.51,2.528,2.507,2.514,398
20120801|2012-05-01 07:30,1,2.514,2.519,2.502,2.503,90
20120801|2012-05-01 08:00,1,2.502,2.504,2.48,2.495,520
20120801|2012-05-01 08:30,1,2.495,2.497,2.467,2.484,229
20120801|2012-05-01 09:00,1,2.483,2.516,2.482,2.505,394
20120801|2012-05-01 09:30,1,2.505,2.507,2.482,2.484,247
20120801|2012-05-01 10:00,1,2.485,2.5,2.481,2.481,131
20120801|2012-05-01 10:30,1,2.481,2.51,2.481,2.502,529
20120801|2012-05-01 11:00,1,2.503,2.516,2.503,2.516,94
20120801|2012-05-01 11:30,1,2.516,2.533,2.515,2.525,172
20120801|2012-05-01 12:00,1,2.525,2.531,2.515,2.517,190
20120801|2012-05-01 12:30,1,2.516,2.524,2.51,2.521,206
20120801|2012-05-01 13:00,1,2.518,2.543,2.516,2.535,260
20120801|2012-05-01 13:30,1,2.534,2.534,2.526,2.533,69
20120801|2012-05-01 14:00,1,2.53,2.533,2.526,2.533,115
20120801|2012-05-01 14:30,1,2.532,2.532,2.522,2.522,95
20120801|2012-05-01 15:00,1,2.522,2.534,2.522,2.531,74
20120801|2012-05-01 15:30,1,2.525,2.525,2.522,2.524,6
20120801|2012-05-01 16:00,1,2.524,2.528,2.524,2.528,2
20120801|2012-05-01 17:30,2,2.543,2.544,2.543,2.544,3
20120801|2012-05-01 18:30,2,2.54,2.54,2.54,2.54,5
20120801|2012-05-01 22:30,2,2.532,2.532,2.532,2.532,1
20120801|2012-05-02 02:00,2,2.538,2.538,2.537,2.537,2
20120801|2012-05-02 02:30,2,2.537,2.537,2.533,2.535,8
20120801|2012-05-02 03:00,2,2.534,2.536,2.527,2.527,16
20120801|2012-05-02 03:30,2,2.524,2.524,2.524,2.524,1
20120801|2012-05-02 04:00,2,2.525,2.525,2.524,2.525,8
20120801|2012-05-02 04:30,2,2.524,2.527,2.524,2.527,4
20120801|2012-05-02 05:00,2,2.528,2.528,2.518,2.518,57
20120801|2012-05-02 05:30,2,2.515,2.515,2.511,2.511,13
20120801|2012-05-02 06:00,2,2.516,2.516,2.506,2.51,10
20120801|2012-05-02 06:30,2,2.515,2.519,2.505,2.509,59
20120801|2012-05-02 07:00,2,2.509,2.524,2.504,2.517,169
20120801|2012-05-02 07:30,2,2.517,2.517,2.489,2.497,428
20120801|2012-05-02 08:00,2,2.499,2.508,2.49,2.498,380
20120801|2012-05-02 08:30,2,2.498,2.503,2.474,2.484,312
20120801|2012-05-02 09:00,2,2.489,2.494,2.473,2.494,285
20120801|2012-05-02 09:30,2,2.49,2.502,2.485,2.499,184
20120801|2012-05-02 10:00,2,2.5,2.512,2.495,2.499,420
20120801|2012-05-02 10:30,2,2.493,2.496,2.483,2.49,395
20120801|2012-05-02 11:00,2,2.491,2.498,2.487,2.491,240
20120801|2012-05-02 11:30,2,2.491,2.492,2.475,2.477,221
20120801|2012-05-02 12:00,2,2.475,2.484,2.473,2.476,87
20120801|2012-05-02 12:30,2,2.476,2.476,2.409,2.432,1548
20120801|2012-05-02 13:00,2,2.433,2.457,2.418,2.425,729
20120801|2012-05-02 13:30,2,2.424,2.435,2.423,2.434,243
20120801|2012-05-02 14:00,2,2.435,2.435,2.428,2.433,32
20120801|2012-05-02 14:30,2,2.433,2.434,2.432,2.434,18
20120801|2012-05-02 15:00,2,2.433,2.434,2.43,2.43,12
20120801|2012-05-02 15:30,2,2.435,2.435,2.434,2.434,3
20120801|2012-05-02 17:00,3,2.431,2.431,2.431,2.431,3
20120801|2012-05-02 19:00,3,2.439,2.442,2.439,2.442,10
20120801|2012-05-02 23:00,3,2.436,2.436,2.436,2.436,4
20120801|2012-05-03 00:00,3,2.449,2.451,2.449,2.45,57
20120801|2012-05-03 00:30,3,2.453,2.453,2.453,2.453,22
20120801|2012-05-03 01:00,3,2.453,2.454,2.452,2.454,114
20120801|2012-05-03 01:30,3,2.456,2.457,2.456,2.457,2
20120801|2012-05-03 02:00,3,2.456,2.456,2.456,2.456,4
20120801|2012-05-03 02:30,3,2.456,2.456,2.456,2.456,1
20120801|2012-05-03 03:00,3,2.454,2.454,2.454,2.454,3
20120801|2012-05-03 03:30,3,2.445,2.446,2.445,2.446,9
20120801|2012-05-03 04:00,3,2.445,2.45,2.445,2.448,53
20120801|2012-05-03 04:30,3,2.445,2.445,2.443,2.445,71
20120801|2012-05-03 05:00,3,2.445,2.447,2.445,2.447,9
20120801|2012-05-03 05:30,3,2.457,2.457,2.452,2.452,10
20120801|2012-05-03 06:00,3,2.452,2.452,2.451,2.451,14
20120801|2012-05-03 06:30,3,2.449,2.474,2.449,2.467,83
20120801|2012-05-03 07:00,3,2.476,2.488,2.466,2.469,293
20120801|2012-05-03 07:30,3,2.473,2.482,2.454,2.465,90
20120801|2012-05-03 08:00,3,2.467,2.487,2.463,2.482,403
20120801|2012-05-03 08:30,3,2.483,2.499,2.48,2.492,199
20120801|2012-05-03 09:00,3,2.492,2.506,2.483,2.494,259
20120801|2012-05-03 09:30,3,2.495,2.525,2.461,2.496,669
20120801|2012-05-03 10:00,3,2.495,2.529,2.495,2.525,330
20120801|2012-05-03 10:30,3,2.527,2.538,2.514,2.517,381
20120801|2012-05-03 11:00,3,2.51,2.518,2.509,2.509,78
20120801|2012-05-03 11:30,3,2.504,2.518,2.504,2.515,39
20120801|2012-05-03 12:00,3,2.514,2.514,2.501,2.505,49
20120801|2012-05-03 12:30,3,2.507,2.516,2.501,2.515,80
20120801|2012-05-03 13:00,3,2.514,2.515,2.492,2.494,640
20120801|2012-05-03 13:30,3,2.497,2.502,2.495,2.495,135
20120801|2012-05-03 14:00,3,2.493,2.495,2.493,2.495,9
20120801|2012-05-03 14:30,3,2.495,2.495,2.492,2.492,21
20120801|2012-05-03 15:00,3,2.494,2.494,2.494,2.494,10
20120801|2012-05-03 20:00,4,2.482,2.482,2.482,2.482,1
20120801|2012-05-03 21:30,4,2.485,2.485,2.485,2.485,1
20120801|2012-05-03 22:00,4,2.489,2.489,2.489,2.489,1
20120801|2012-05-03 23:30,4,2.495,2.495,2.495,2.495,19
20120801|2012-05-04 00:00,4,2.501,2.501,2.501,2.501,3
20120801|2012-05-04 00:30,4,2.501,2.504,2.501,2.504,23
20120801|2012-05-04 01:00,4,2.505,2.506,2.505,2.506,64
20120801|2012-05-04 01:30,4,2.512,2.514,2.512,2.514,28
20120801|2012-05-04 02:00,4,2.514,2.514,2.514,2.514,6
20120801|2012-05-04 02:30,4,2.516,2.521,2.514,2.516,126
20120801|2012-05-04 03:00,4,2.522,2.524,2.522,2.524,8
20120801|2012-05-04 03:30,4,2.526,2.527,2.523,2.527,88
20120801|2012-05-04 04:30,4,2.533,2.535,2.533,2.534,65
20120801|2012-05-04 05:00,4,2.532,2.532,2.509,2.51,141
20120801|2012-05-04 05:30,4,2.51,2.51,2.497,2.5,75
20120801|2012-05-04 06:00,4,2.5,2.509,2.496,2.498,81
20120801|2012-05-04 06:30,4,2.497,2.506,2.495,2.5,55
20120801|2012-05-04 07:00,4,2.498,2.525,2.49,2.517,500
20120801|2012-05-04 07:30,4,2.512,2.515,2.478,2.481,248
20120801|2012-05-04 08:00,4,2.482,2.49,2.444,2.453,355
20120801|2012-05-04 08:30,4,2.455,2.458,2.423,2.43,153
20120801|2012-05-04 09:00,4,2.427,2.44,2.426,2.439,144
20120801|2012-05-04 09:30,4,2.442,2.444,2.43,2.434,68
20120801|2012-05-04 10:00,4,2.434,2.465,2.434,2.454,215
20120801|2012-05-04 10:30,4,2.451,2.451,2.439,2.442,198
20120801|2012-05-04 11:00,4,2.44,2.441,2.43,2.434,126
20120801|2012-05-04 11:30,4,2.433,2.45,2.432,2.441,106
20120801|2012-05-04 12:00,4,2.44,2.452,2.438,2.451,137
20120801|2012-05-04 12:30,4,2.453,2.458,2.444,2.455,172
20120801|2012-05-04 13:00,4,2.45,2.466,2.437,2.439,498
20120801|2012-05-04 13:30,4,2.44,2.447,2.44,2.447,30
20120801|2012-05-04 14:00,4,2.448,2.451,2.448,2.449,6
20120801|2012-05-04 14:30,4,2.45,2.45,2.45,2.45,30
20120801|2012-05-04 15:00,4,2.452,2.454,2.448,2.448,20
20120801|2012-05-04 15:30,4,2.444,2.444,2.444,2.444,1
20120801|2012-05-06 17:00,7,2.451,2.455,2.451,2.455,18
20120801|2012-05-06 17:30,7,2.45,2.45,2.45,2.45,1
20120801|2012-05-06 20:00,7,2.448,2.448,2.446,2.446,8
20120801|2012-05-07 00:00,7,2.46,2.46,2.46,2.46,1
20120801|2012-05-07 01:00,7,2.462,2.462,2.461,2.461,4
20120801|2012-05-07 01:30,7,2.459,2.461,2.459,2.461,4
20120801|2012-05-07 02:00,7,2.469,2.469,2.469,2.469,3
20120801|2012-05-07 04:00,7,2.488,2.494,2.487,2.494,11
20120801|2012-05-07 04:30,7,2.5,2.5,2.5,2.5,10
20120801|2012-05-07 05:00,7,2.496,2.496,2.496,2.496,14
20120801|2012-05-07 05:30,7,2.502,2.513,2.502,2.511,5
20120801|2012-05-07 06:00,7,2.512,2.517,2.502,2.502,112
20120801|2012-05-07 06:30,7,2.503,2.509,2.501,2.503,65
20120801|2012-05-07 07:00,7,2.502,2.506,2.487,2.487,121
20120801|2012-05-07 07:30,7,2.493,2.499,2.475,2.489,205
20120801|2012-05-07 08:00,7,2.487,2.511,2.479,2.485,333
20120801|2012-05-07 08:30,7,2.485,2.492,2.477,2.484,166
20120801|2012-05-07 09:00,7,2.489,2.492,2.479,2.481,48
20120801|2012-05-07 09:30,7,2.487,2.499,2.486,2.488,58
20120801|2012-05-07 10:00,7,2.487,2.491,2.478,2.486,47
20120801|2012-05-07 10:30,7,2.486,2.491,2.481,2.481,98
20120801|2012-05-07 11:00,7,2.488,2.49,2.468,2.471,111
20120801|2012-05-07 11:30,7,2.47,2.48,2.46,2.471,87
20120801|2012-05-07 12:00,7,2.472,2.482,2.466,2.482,35
20120801|2012-05-07 12:30,7,2.482,2.486,2.477,2.484,57
20120801|2012-05-07 13:00,7,2.479,2.492,2.477,2.481,148
20120801|2012-05-07 13:30,7,2.482,2.489,2.482,2.485,111
20120801|2012-05-07 14:00,7,2.487,2.487,2.487,2.487,1
20120801|2012-05-07 14:30,7,2.486,2.486,2.483,2.483,10
20120801|2012-05-07 15:30,7,2.475,2.475,2.468,2.468,13
20120801|2012-05-07 17:00,8,2.477,2.477,2.477,2.477,2
20120801|2012-05-07 23:00,8,2.494,2.494,2.494,2.494,5
20120801|2012-05-07 23:30,8,2.494,2.495,2.494,2.495,5
20120801|2012-05-08 00:00,8,2.495,2.496,2.495,2.496,27
20120801|2012-05-08 01:00,8,2.495,2.495,2.495,2.495,7
20120801|2012-05-08 01:30,8,2.492,2.492,2.492,2.492,15
20120801|2012-05-08 02:00,8,2.492,2.493,2.492,2.493,11
20120801|2012-05-08 02:30,8,2.492,2.495,2.492,2.495,8
20120801|2012-05-08 03:00,8,2.493,2.493,2.493,2.493,7
20120801|2012-05-08 03:30,8,2.49,2.491,2.489,2.491,52
20120801|2012-05-08 04:00,8,2.493,2.493,2.49,2.49,29
20120801|2012-05-08 04:30,8,2.49,2.49,2.489,2.489,28
20120801|2012-05-08 05:00,8,2.487,2.493,2.487,2.49,5
20120801|2012-05-08 05:30,8,2.489,2.489,2.486,2.486,12
20120801|2012-05-08 06:00,8,2.487,2.487,2.479,2.479,38
20120801|2012-05-08 06:30,8,2.478,2.479,2.465,2.475,78
20120801|2012-05-08 07:00,8,2.473,2.473,2.448,2.453,81
20120801|2012-05-08 07:30,8,2.45,2.456,2.442,2.453,301
20120801|2012-05-08 08:00,8,2.452,2.469,2.437,2.437,318
20120801|2012-05-08 08:30,8,2.438,2.45,2.431,2.441,233
20120801|2012-05-08 09:00,8,2.44,2.459,2.44,2.458,387
20120801|2012-05-08 09:30,8,2.458,2.467,2.455,2.462,313
20120801|2012-05-08 10:00,8,2.461,2.469,2.459,2.46,158
20120801|2012-05-08 10:30,8,2.461,2.463,2.447,2.455,398
20120801|2012-05-08 11:00,8,2.454,2.456,2.448,2.45,207
20120801|2012-05-08 11:30,8,2.449,2.462,2.448,2.459,186
20120801|2012-05-08 12:00,8,2.46,2.468,2.455,2.467,150
20120801|2012-05-08 12:30,8,2.468,2.495,2.458,2.491,280
20120801|2012-05-08 13:00,8,2.488,2.543,2.484,2.536,1321
20120801|2012-05-08 13:30,8,2.536,2.601,2.536,2.589,473
20120801|2012-05-08 14:00,8,2.59,2.59,2.567,2.572,503
20120801|2012-05-08 14:30,8,2.577,2.588,2.576,2.584,68
20120801|2012-05-08 15:00,8,2.582,2.584,2.582,2.584,8
20120801|2012-05-08 15:30,8,2.58,2.58,2.58,2.58,8
20120801|2012-05-08 16:00,8,2.579,2.579,2.578,2.578,8
20120801|2012-05-08 19:30,9,2.57,2.57,2.57,2.57,1
20120801|2012-05-08 20:00,9,2.572,2.574,2.572,2.574,2
20120801|2012-05-08 20:30,9,2.573,2.573,2.573,2.573,1
20120801|2012-05-08 21:00,9,2.574,2.574,2.574,2.574,1
20120801|2012-05-08 21:30,9,2.573,2.573,2.573,2.573,4
20120801|2012-05-08 23:00,9,2.573,2.573,2.572,2.572,3
20120801|2012-05-08 23:30,9,2.574,2.574,2.57,2.571,17
20120801|2012-05-09 00:00,9,2.57,2.571,2.57,2.571,3
20120801|2012-05-09 00:30,9,2.572,2.572,2.572,2.572,3
20120801|2012-05-09 01:00,9,2.574,2.575,2.574,2.574,26
20120801|2012-05-09 01:30,9,2.578,2.578,2.578,2.578,1
20120801|2012-05-09 02:00,9,2.577,2.585,2.577,2.585,30
20120801|2012-05-09 02:30,9,2.584,2.587,2.578,2.581,81
20120801|2012-05-09 03:00,9,2.58,2.58,2.58,2.58,2
20120801|2012-05-09 03:30,9,2.578,2.578,2.577,2.577,30
20120801|2012-05-09 04:00,9,2.574,2.577,2.574,2.575,50
20120801|2012-05-09 04:30,9,2.575,2.582,2.575,2.582,40
20120801|2012-05-09 05:00,9,2.582,2.582,2.581,2.582,13
20120801|2012-05-09 05:30,9,2.582,2.587,2.581,2.587,58
20120801|2012-05-09 06:00,9,2.587,2.592,2.585,2.587,104
20120801|2012-05-09 06:30,9,2.588,2.59,2.579,2.586,114
20120801|2012-05-09 07:00,9,2.583,2.583,2.565,2.573,100
20120801|2012-05-09 07:30,9,2.578,2.585,2.555,2.564,84
20120801|2012-05-09 08:00,9,2.563,2.586,2.553,2.571,494
20120801|2012-05-09 08:30,9,2.572,2.612,2.566,2.599,615
20120801|2012-05-09 09:00,9,2.598,2.621,2.589,2.605,559
20120801|2012-05-09 09:30,9,2.608,2.609,2.592,2.599,283
20120801|2012-05-09 10:00,9,2.599,2.617,2.595,2.614,393
20120801|2012-05-09 10:30,9,2.617,2.65,2.615,2.623,642
20120801|2012-05-09 11:00,9,2.624,2.636,2.619,2.625,177
20120801|2012-05-09 11:30,9,2.627,2.637,2.613,2.626,278
20120801|2012-05-09 12:00,9,2.626,2.646,2.625,2.637,396
20120801|2012-05-09 12:30,9,2.638,2.639,2.6,2.613,217
20120801|2012-05-09 13:00,9,2.613,2.614,2.578,2.605,553
20120801|2012-05-09 13:30,9,2.605,2.61,2.598,2.608,130
20120801|2012-05-09 14:00,9,2.61,2.61,2.597,2.597,132
20120801|2012-05-09 14:30,9,2.592,2.595,2.585,2.595,25
20120801|2012-05-09 15:00,9,2.596,2.596,2.596,2.596,1
20120801|2012-05-09 15:30,9,2.6,2.6,2.6,2.6,1
20120801|2012-05-09 19:00,10,2.604,2.604,2.604,2.604,1
20120801|2012-05-09 21:00,10,2.593,2.593,2.591,2.591,2
20120801|2012-05-09 22:00,10,2.593,2.593,2.593,2.593,2
20120801|2012-05-09 23:00,10,2.601,2.602,2.601,2.602,4
20120801|2012-05-09 23:30,10,2.611,2.611,2.611,2.611,11
20120801|2012-05-10 00:00,10,2.616,2.618,2.616,2.618,9
20120801|2012-05-10 01:00,10,2.62,2.62,2.62,2.62,3
20120801|2012-05-10 02:00,10,2.624,2.624,2.62,2.624,23
20120801|2012-05-10 02:30,10,2.624,2.624,2.624,2.624,12
20120801|2012-05-10 03:00,10,2.627,2.627,2.624,2.624,3
20120801|2012-05-10 04:00,10,2.635,2.635,2.635,2.635,1
20120801|2012-05-10 04:30,10,2.636,2.636,2.636,2.636,33
20120801|2012-05-10 05:00,10,2.63,2.63,2.627,2.629,50
20120801|2012-05-10 05:30,10,2.63,2.637,2.629,2.637,10
20120801|2012-05-10 06:00,10,2.635,2.644,2.632,2.643,52
20120801|2012-05-10 06:30,10,2.64,2.646,2.635,2.641,412
20120801|2012-05-10 07:00,10,2.637,2.637,2.612,2.616,210
20120801|2012-05-10 07:30,10,2.614,2.623,2.601,2.618,305
20120801|2012-05-10 08:00,10,2.618,2.618,2.6,2.61,450
20120801|2012-05-10 08:30,10,2.61,2.617,2.608,2.613,545
20120801|2012-05-10 09:00,10,2.616,2.624,2.602,2.602,334
20120801|2012-05-10 09:30,10,2.622,2.647,2.577,2.59,538
20120801|2012-05-10 10:00,10,2.59,2.592,2.561,2.585,488
20120801|2012-05-10 10:30,10,2.585,2.599,2.584,2.595,197
20120801|2012-05-10 11:00,10,2.596,2.64,2.587,2.626,369
20120801|2012-05-10 11:30,10,2.633,2.633,2.603,2.61,134
20120801|2012-05-10 12:00,10,2.609,2.648,2.608,2.648,156
20120801|2012-05-10 12:30,10,2.648,2.663,2.624,2.627,225
20120801|2012-05-10 13:00,10,2.625,2.641,2.614,2.625,342
20120801|2012-05-10 13:30,10,2.625,2.626,2.621,2.622,26
20120801|2012-05-10 14:00,10,2.622,2.625,2.619,2.619,5
20120801|2012-05-10 14:30,10,2.618,2.619,2.614,2.615,16
20120801|2012-05-10 15:00,10,2.617,2.621,2.617,2.621,3
20120801|2012-05-10 16:00,10,2.613,2.613,2.613,2.613,1
20120801|2012-05-10 17:30,11,2.615,2.62,2.615,2.62,2
20120801|2012-05-10 20:30,11,2.618,2.618,2.618,2.618,1
20120801|2012-05-10 23:00,11,2.617,2.617,2.617,2.617,7
20120801|2012-05-10 23:30,11,2.617,2.619,2.617,2.617,44
20120801|2012-05-11 00:00,11,2.617,2.619,2.616,2.619,29
20120801|2012-05-11 00:30,11,2.619,2.619,2.619,2.619,1
20120801|2012-05-11 01:00,11,2.618,2.618,2.617,2.618,33
20120801|2012-05-11 01:30,11,2.624,2.624,2.624,2.624,1
20120801|2012-05-11 03:00,11,2.63,2.63,2.628,2.63,10
20120801|2012-05-11 04:00,11,2.63,2.63,2.63,2.63,32
20120801|2012-05-11 04:30,11,2.633,2.635,2.633,2.635,2
20120801|2012-05-11 05:00,11,2.637,2.637,2.637,2.637,4
20120801|2012-05-11 05:30,11,2.636,2.64,2.634,2.635,52
20120801|2012-05-11 06:00,11,2.635,2.635,2.624,2.624,168
20120801|2012-05-11 06:30,11,2.623,2.626,2.61,2.626,321
20120801|2012-05-11 07:00,11,2.625,2.642,2.622,2.642,603
20120801|2012-05-11 07:30,11,2.641,2.654,2.632,2.646,357
20120801|2012-05-11 08:00,11,2.645,2.671,2.612,2.617,967
20120801|2012-05-11 08:30,11,2.617,2.631,2.602,2.614,1160
20120801|2012-05-11 09:00,11,2.613,2.624,2.594,2.607,782
20120801|2012-05-11 09:30,11,2.608,2.621,2.607,2.611,379
20120801|2012-05-11 10:00,11,2.61,2.62,2.601,2.619,453
20120801|2012-05-11 10:30,11,2.618,2.622,2.61,2.621,165
20120801|2012-05-11 11:00,11,2.623,2.632,2.622,2.63,357
20120801|2012-05-11 11:30,11,2.627,2.638,2.622,2.633,173
20120801|2012-05-11 12:00,11,2.633,2.651,2.631,2.641,308
20120801|2012-05-11 12:30,11,2.645,2.646,2.623,2.627,126
20120801|2012-05-11 13:00,11,2.626,2.646,2.62,2.64,510
20120801|2012-05-11 13:30,11,2.639,2.64,2.634,2.634,59
20120801|2012-05-11 14:00,11,2.634,2.635,2.634,2.634,5
20120801|2012-05-11 14:30,11,2.639,2.639,2.631,2.633,24
20120801|2012-05-11 15:00,11,2.632,2.632,2.622,2.626,42
20120801|2012-05-11 15:30,11,2.626,2.631,2.626,2.629,31
20120801|2012-05-11 16:00,11,2.625,2.625,2.625,2.625,1
20120801|2012-05-13 17:00,14,2.63,2.642,2.63,2.641,206
20120801|2012-05-13 19:00,14,2.642,2.642,2.642,2.642,1
20120801|2012-05-13 20:00,14,2.642,2.647,2.642,2.647,19
20120801|2012-05-13 23:30,14,2.647,2.647,2.647,2.647,16
20120801|2012-05-14 00:30,14,2.647,2.647,2.646,2.647,19
20120801|2012-05-14 01:00,14,2.647,2.647,2.647,2.647,4
20120801|2012-05-14 01:30,14,2.65,2.65,2.65,2.65,2
20120801|2012-05-14 02:00,14,2.649,2.65,2.649,2.65,3
20120801|2012-05-14 02:30,14,2.648,2.65,2.648,2.65,8
20120801|2012-05-14 03:00,14,2.648,2.651,2.648,2.65,17
20120801|2012-05-14 03:30,14,2.652,2.652,2.652,2.652,8
20120801|2012-05-14 04:00,14,2.652,2.652,2.652,2.652,37
20120801|2012-05-14 04:30,14,2.652,2.652,2.651,2.652,41
20120801|2012-05-14 05:00,14,2.65,2.65,2.646,2.646,88
20120801|2012-05-14 05:30,14,2.652,2.656,2.652,2.656,10
20120801|2012-05-14 06:00,14,2.654,2.657,2.644,2.646,197
20120801|2012-05-14 06:30,14,2.647,2.65,2.641,2.643,321
20120801|2012-05-14 07:00,14,2.642,2.651,2.631,2.636,306
20120801|2012-05-14 07:30,14,2.643,2.647,2.598,2.606,325
20120801|2012-05-14 08:00,14,2.61,2.62,2.601,2.609,255
20120801|2012-05-14 08:30,14,2.61,2.612,2.587,2.605,377
20120801|2012-05-14 09:00,14,2.604,2.605,2.572,2.578,261
20120801|2012-05-14 09:30,14,2.578,2.588,2.575,2.578,153
20120801|2012-05-14 10:00,14,2.576,2.584,2.576,2.58,98
20120801|2012-05-14 10:30,14,2.581,2.585,2.559,2.56,229
20120801|2012-05-14 11:00,14,2.561,2.561,2.55,2.56,198
20120801|2012-05-14 11:30,14,2.565,2.568,2.562,2.567,143
20120801|2012-05-14 12:00,14,2.568,2.572,2.562,2.562,46
20120801|2012-05-14 12:30,14,2.562,2.57,2.553,2.559,197
20120801|2012-05-14 13:00,14,2.562,2.578,2.558,2.565,350
20120801|2012-05-14 13:30,14,2.567,2.571,2.556,2.556,395
20120801|2012-05-14 14:00,14,2.559,2.559,2.556,2.557,33
20120801|2012-05-14 14:30,14,2.555,2.556,2.551,2.553,42
20120801|2012-05-14 15:30,14,2.55,2.55,2.55,2.55,1
20120801|2012-05-14 17:30,15,2.553,2.553,2.553,2.553,2
20120801|2012-05-14 21:00,15,2.54,2.544,2.524,2.544,33
20120801|2012-05-14 23:30,15,2.549,2.549,2.549,2.549,1
20120801|2012-05-15 00:00,15,2.549,2.549,2.549,2.549,29
20120801|2012-05-15 01:30,15,2.56,2.561,2.56,2.56,37
20120801|2012-05-15 02:00,15,2.563,2.563,2.562,2.562,2
20120801|2012-05-15 02:30,15,2.562,2.563,2.561,2.563,8
20120801|2012-05-15 03:00,15,2.566,2.567,2.566,2.567,47
20120801|2012-05-15 03:30,15,2.566,2.566,2.566,2.566,3
20120801|2012-05-15 04:00,15,2.567,2.567,2.567,2.567,1
20120801|2012-05-15 04:30,15,2.569,2.57,2.569,2.57,8
20120801|2012-05-15 05:00,15,2.569,2.569,2.569,2.569,4
20120801|2012-05-15 05:30,15,2.569,2.569,2.564,2.564,14
20120801|2012-05-15 06:00,15,2.554,2.557,2.554,2.555,11
20120801|2012-05-15 06:30,15,2.555,2.557,2.545,2.546,64
20120801|2012-05-15 07:00,15,2.546,2.58,2.546,2.573,185
20120801|2012-05-15 07:30,15,2.575,2.582,2.567,2.577,287
20120801|2012-05-15 08:00,15,2.576,2.621,2.571,2.619,562
20120801|2012-05-15 08:30,15,2.618,2.626,2.605,2.609,346
20120801|2012-05-15 09:00,15,2.603,2.612,2.596,2.608,193
20120801|2012-05-15 09:30,15,2.607,2.612,2.594,2.595,130
20120801|2012-05-15 10:00,15,2.596,2.596,2.582,2.594,188
20120801|2012-05-15 10:30,15,2.599,2.601,2.585,2.593,185
20120801|2012-05-15 11:00,15,2.598,2.605,2.593,2.594,113
20120801|2012-05-15 11:30,15,2.59,2.596,2.59,2.592,72
20120801|2012-05-15 12:00,15,2.593,2.614,2.593,2.609,163
20120801|2012-05-15 12:30,15,2.606,2.616,2.6,2.615,176
20120801|2012-05-15 13:00,15,2.616,2.63,2.612,2.619,320
20120801|2012-05-15 13:30,15,2.619,2.632,2.618,2.627,122
20120801|2012-05-15 14:00,15,2.627,2.631,2.627,2.631,41
20120801|2012-05-15 14:30,15,2.628,2.632,2.627,2.631,54
20120801|2012-05-15 15:00,15,2.633,2.645,2.632,2.645,8
20120801|2012-05-15 16:00,15,2.644,2.644,2.644,2.644,6
20120801|2012-05-15 17:00,16,2.648,2.65,2.648,2.65,5
20120801|2012-05-15 23:00,16,2.646,2.646,2.646,2.646,43
20120801|2012-05-15 23:30,16,2.646,2.646,2.642,2.643,62
20120801|2012-05-16 00:30,16,2.636,2.636,2.636,2.636,5
20120801|2012-05-16 01:00,16,2.636,2.636,2.635,2.635,16
20120801|2012-05-16 01:30,16,2.634,2.637,2.634,2.637,2
20120801|2012-05-16 02:00,16,2.636,2.636,2.634,2.634,11
20120801|2012-05-16 02:30,16,2.634,2.636,2.634,2.636,5
20120801|2012-05-16 03:00,16,2.63,2.63,2.63,2.63,4
20120801|2012-05-16 05:00,16,2.626,2.626,2.62,2.62,13
20120801|2012-05-16 06:00,16,2.622,2.638,2.622,2.638,15
20120801|2012-05-16 06:30,16,2.634,2.66,2.634,2.66,49
20120801|2012-05-16 07:00,16,2.653,2.681,2.653,2.68,201
20120801|2012-05-16 07:30,16,2.678,2.681,2.664,2.681,415
20120801|2012-05-16 08:00,16,2.678,2.689,2.665,2.668,754
20120801|2012-05-16 08:30,16,2.667,2.697,2.667,2.694,634
20120801|2012-05-16 09:00,16,2.694,2.705,2.69,2.695,408
20120801|2012-05-16 09:30,16,2.695,2.717,2.693,2.712,409
20120801|2012-05-16 10:00,16,2.711,2.714,2.699,2.705,248
20120801|2012-05-16 10:30,16,2.702,2.71,2.701,2.701,248
20120801|2012-05-16 11:00,16,2.703,2.709,2.699,2.702,141
20120801|2012-05-16 11:30,16,2.702,2.726,2.702,2.723,362
20120801|2012-05-16 12:00,16,2.725,2.725,2.714,2.717,245
20120801|2012-05-16 12:30,16,2.715,2.74,2.715,2.734,195
20120801|2012-05-16 13:00,16,2.738,2.746,2.732,2.743,507
20120801|2012-05-16 13:30,16,2.743,2.76,2.743,2.755,220
20120801|2012-05-16 14:00,16,2.754,2.754,2.75,2.752,39
20120801|2012-05-16 14:30,16,2.752,2.762,2.752,2.762,44
20120801|2012-05-16 15:00,16,2.761,2.765,2.76,2.763,31
20120801|2012-05-16 15:30,16,2.759,2.759,2.758,2.758,7
20120801|2012-05-16 16:00,16,2.757,2.757,2.756,2.757,9
20120801|2012-05-16 17:30,17,2.747,2.747,2.745,2.745,5
20120801|2012-05-16 18:00,17,2.752,2.752,2.752,2.752,1
20120801|2012-05-16 19:00,17,2.749,2.749,2.749,2.749,2
20120801|2012-05-16 19:30,17,2.764,2.765,2.764,2.765,2
20120801|2012-05-16 22:30,17,2.762,2.762,2.762,2.762,2
20120801|2012-05-16 23:00,17,2.771,2.771,2.771,2.771,1
20120801|2012-05-16 23:30,17,2.775,2.775,2.775,2.775,1
20120801|2012-05-17 00:30,17,2.773,2.777,2.773,2.777,5
20120801|2012-05-17 01:30,17,2.772,2.772,2.772,2.772,1
20120801|2012-05-17 02:00,17,2.772,2.772,2.772,2.772,1
20120801|2012-05-17 03:00,17,2.765,2.776,2.762,2.776,134
20120801|2012-05-17 04:30,17,2.774,2.774,2.771,2.771,4
20120801|2012-05-17 05:30,17,2.744,2.75,2.744,2.747,25
20120801|2012-05-17 06:00,17,2.756,2.76,2.756,2.758,24
20120801|2012-05-17 06:30,17,2.752,2.804,2.752,2.797,139
20120801|2012-05-17 07:00,17,2.803,2.805,2.784,2.787,186
20120801|2012-05-17 07:30,17,2.786,2.786,2.742,2.755,443
20120801|2012-05-17 08:00,17,2.76,2.76,2.725,2.732,371
20120801|2012-05-17 08:30,17,2.733,2.735,2.706,2.714,245
20120801|2012-05-17 09:00,17,2.711,2.728,2.7,2.7,320
20120801|2012-05-17 09:30,17,2.696,2.706,2.648,2.656,721
20120801|2012-05-17 10:00,17,2.659,2.666,2.646,2.654,315
20120801|2012-05-17 10:30,17,2.657,2.685,2.657,2.68,279
20120801|2012-05-17 11:00,17,2.68,2.686,2.671,2.683,116
20120801|2012-05-17 11:30,17,2.682,2.699,2.68,2.683,210
20120801|2012-05-17 12:00,17,2.686,2.704,2.684,2.688,100
20120801|2012-05-17 12:30,17,2.684,2.684,2.671,2.671,85
20120801|2012-05-17 13:00,17,2.68,2.74,2.68,2.733,470
20120801|2012-05-17 13:30,17,2.733,2.757,2.727,2.756,479
20120801|2012-05-17 14:00,17,2.758,2.77,2.755,2.765,118
20120801|2012-05-17 14:30,17,2.768,2.78,2.768,2.774,49
20120801|2012-05-17 15:00,17,2.767,2.767,2.759,2.759,54
20120801|2012-05-17 15:30,17,2.768,2.768,2.767,2.767,2
20120801|2012-05-17 17:00,18,2.773,2.775,2.773,2.775,17
20120801|2012-05-17 17:30,18,2.775,2.775,2.775,2.775,13
20120801|2012-05-17 21:00,18,2.741,2.741,2.74,2.74,12
20120801|2012-05-17 22:30,18,2.753,2.753,2.753,2.753,1
20120801|2012-05-18 00:30,18,2.757,2.76,2.757,2.76,30
20120801|2012-05-18 01:00,18,2.767,2.77,2.767,2.77,30
20120801|2012-05-18 01:30,18,2.771,2.772,2.771,2.772,13
20120801|2012-05-18 02:00,18,2.764,2.764,2.763,2.763,2
20120801|2012-05-18 02:30,18,2.762,2.762,2.762,2.762,3
20120801|2012-05-18 03:30,18,2.759,2.759,2.759,2.759,3
20120801|2012-05-18 04:00,18,2.76,2.76,2.76,2.76,2
20120801|2012-05-18 04:30,18,2.783,2.79,2.783,2.79,36
20120801|2012-05-18 05:00,18,2.791,2.8,2.791,2.8,78
20120801|2012-05-18 05:30,18,2.797,2.802,2.797,2.801,6
20120801|2012-05-18 06:00,18,2.801,2.801,2.787,2.787,19
20120801|2012-05-18 06:30,18,2.788,2.814,2.788,2.809,33
20120801|2012-05-18 07:00,18,2.807,2.809,2.788,2.798,146
20120801|2012-05-18 07:30,18,2.798,2.804,2.775,2.792,268
20120801|2012-05-18 08:00,18,2.791,2.801,2.771,2.784,476
20120801|2012-05-18 08:30,18,2.785,2.812,2.784,2.797,662
20120801|2012-05-18 09:00,18,2.793,2.837,2.793,2.805,651
20120801|2012-05-18 09:30,18,2.807,2.826,2.799,2.817,175
20120801|2012-05-18 10:00,18,2.82,2.823,2.802,2.821,114
20120801|2012-05-18 10:30,18,2.823,2.825,2.794,2.8,229
20120801|2012-05-18 11:00,18,2.804,2.81,2.78,2.785,149
20120801|2012-05-18 11:30,18,2.788,2.801,2.782,2.8,152
20120801|2012-05-18 12:00,18,2.798,2.804,2.787,2.792,155
20120801|2012-05-18 12:30,18,2.792,2.828,2.792,2.821,281
20120801|2012-05-18 13:00,18,2.823,2.874,2.823,2.874,886
20120801|2012-05-18 13:30,18,2.872,2.881,2.863,2.867,310
20120801|2012-05-18 14:00,18,2.869,2.88,2.868,2.871,170
20120801|2012-05-18 14:30,18,2.869,2.869,2.838,2.84,177
20120801|2012-05-18 15:00,18,2.837,2.838,2.836,2.837,44
20120801|2012-05-18 15:30,18,2.848,2.857,2.848,2.857,10
20120801|2012-05-18 16:00,18,2.854,2.854,2.854,2.854,1
20120801|2012-05-20 17:00,21,2.862,2.866,2.858,2.858,15
20120801|2012-05-20 18:00,21,2.861,2.861,2.861,2.861,1
20120801|2012-05-20 18:30,21,2.86,2.86,2.86,2.86,5
20120801|2012-05-20 19:00,21,2.86,2.861,2.86,2.861,7
20120801|2012-05-20 19:30,21,2.859,2.859,2.85,2.85,6
20120801|2012-05-20 20:00,21,2.843,2.843,2.843,2.843,1
20120801|2012-05-20 21:00,21,2.851,2.851,2.851,2.851,7
20120801|2012-05-20 21:30,21,2.851,2.851,2.848,2.85,10
20120801|2012-05-20 22:00,21,2.852,2.852,2.849,2.85,26
20120801|2012-05-20 22:30,21,2.85,2.852,2.85,2.852,26
20120801|2012-05-20 23:00,21,2.852,2.852,2.851,2.852,10
20120801|2012-05-20 23:30,21,2.852,2.853,2.848,2.852,28
20120801|2012-05-21 00:00,21,2.85,2.85,2.848,2.85,17
20120801|2012-05-21 00:30,21,2.85,2.853,2.85,2.853,34
20120801|2012-05-21 01:00,21,2.851,2.853,2.85,2.85,8
20120801|2012-05-21 01:30,21,2.849,2.849,2.847,2.848,19
20120801|2012-05-21 02:00,21,2.847,2.847,2.847,2.847,2
20120801|2012-05-21 03:00,21,2.849,2.849,2.849,2.849,2
20120801|2012-05-21 04:00,21,2.847,2.847,2.846,2.846,5
20120801|2012-05-21 04:30,21,2.852,2.86,2.852,2.86,15
20120801|2012-05-21 05:00,21,2.855,2.855,2.838,2.838,3
20120801|2012-05-21 06:00,21,2.829,2.829,2.809,2.812,22
20120801|2012-05-21 06:30,21,2.811,2.839,2.811,2.829,40
20120801|2012-05-21 07:00,21,2.834,2.834,2.802,2.817,94
20120801|2012-05-21 07:30,21,2.818,2.82,2.776,2.783,253
20120801|2012-05-21 08:00,21,2.784,2.8,2.778,2.788,397
20120801|2012-05-21 08:30,21,2.786,2.803,2.782,2.783,228
20120801|2012-05-21 09:00,21,2.784,2.79,2.769,2.784,344
20120801|2012-05-21 09:30,21,2.791,2.791,2.771,2.775,133
20120801|2012-05-21 10:00,21,2.776,2.776,2.757,2.77,240
20120801|2012-05-21 10:30,21,2.771,2.778,2.762,2.77,289
20120801|2012-05-21 11:00,21,2.768,2.794,2.768,2.792,213
20120801|2012-05-21 11:30,21,2.789,2.8,2.78,2.789,164
20120801|2012-05-21 12:00,21,2.794,2.815,2.794,2.81,198
20120801|2012-05-21 12:30,21,2.813,2.814,2.771,2.772,158
20120801|2012-05-21 13:00,21,2.777,2.778,2.717,2.748,657
20120801|2012-05-21 13:30,21,2.746,2.749,2.736,2.742,94
20120801|2012-05-21 14:00,21,2.744,2.747,2.741,2.744,46
20120801|2012-05-21 14:30,21,2.747,2.747,2.74,2.742,41
20120801|2012-05-21 15:00,21,2.745,2.745,2.736,2.736,14
20120801|2012-05-21 15:30,21,2.747,2.759,2.747,2.759,13
20120801|2012-05-21 17:30,22,2.764,2.764,2.764,2.764,1
20120801|2012-05-21 23:30,22,2.774,2.774,2.771,2.771,3
20120801|2012-05-22 00:00,22,2.762,2.762,2.757,2.758,13
20120801|2012-05-22 00:30,22,2.762,2.762,2.757,2.761,14
20120801|2012-05-22 01:00,22,2.761,2.77,2.76,2.77,99
20120801|2012-05-22 01:30,22,2.765,2.765,2.765,2.765,1
20120801|2012-05-22 02:00,22,2.764,2.767,2.764,2.766,3
20120801|2012-05-22 02:30,22,2.762,2.762,2.762,2.762,1
20120801|2012-05-22 03:30,22,2.766,2.77,2.765,2.765,19
20120801|2012-05-22 04:00,22,2.75,2.75,2.75,2.75,1
20120801|2012-05-22 05:00,22,2.75,2.75,2.75,2.75,1
20120801|2012-05-22 05:30,22,2.746,2.746,2.746,2.746,2
20120801|2012-05-22 06:00,22,2.74,2.741,2.74,2.741,23
20120801|2012-05-22 06:30,22,2.74,2.742,2.709,2.711,73
20120801|2012-05-22 07:00,22,2.712,2.722,2.701,2.713,132
20120801|2012-05-22 07:30,22,2.715,2.743,2.709,2.737,205
20120801|2012-05-22 08:00,22,2.737,2.785,2.737,2.782,504
20120801|2012-05-22 08:30,22,2.783,2.803,2.78,2.789,526
20120801|2012-05-22 09:00,22,2.787,2.833,2.787,2.824,1115
20120801|2012-05-22 09:30,22,2.824,2.841,2.809,2.83,503
20120801|2012-05-22 10:00,22,2.832,2.838,2.815,2.835,383
20120801|2012-05-22 10:30,22,2.835,2.835,2.805,2.807,135
20120801|2012-05-22 11:00,22,2.812,2.825,2.811,2.825,100
20120801|2012-05-22 11:30,22,2.823,2.823,2.798,2.806,84
20120801|2012-05-22 12:00,22,2.804,2.814,2.798,2.806,127
20120801|2012-05-22 12:30,22,2.804,2.828,2.803,2.815,188
20120801|2012-05-22 13:00,22,2.811,2.838,2.808,2.812,519
20120801|2012-05-22 13:30,22,2.811,2.812,2.798,2.8,184
20120801|2012-05-22 14:00,22,2.807,2.807,2.8,2.8,36
20120801|2012-05-22 14:30,22,2.802,2.803,2.799,2.801,10
20120801|2012-05-22 15:00,22,2.803,2.803,2.798,2.798,5
20120801|2012-05-22 15:30,22,2.795,2.8,2.793,2.8,26
20120801|2012-05-22 19:00,23,2.8,2.8,2.8,2.8,1
20120801|2012-05-22 22:00,23,2.809,2.809,2.807,2.807,2
20120801|2012-05-22 22:30,23,2.808,2.808,2.808,2.808,1
20120801|2012-05-22 23:00,23,2.807,2.807,2.807,2.807,1
20120801|2012-05-22 23:30,23,2.798,2.799,2.798,2.799,2
20120801|2012-05-23 00:00,23,2.8,2.8,2.8,2.8,1
20120801|2012-05-23 01:00,23,2.801,2.801,2.801,2.801,2
20120801|2012-05-23 01:30,23,2.802,2.802,2.802,2.802,5
20120801|2012-05-23 02:00,23,2.802,2.802,2.802,2.802,2
20120801|2012-05-23 02:30,23,2.802,2.802,2.802,2.802,52
20120801|2012-05-23 03:30,23,2.795,2.795,2.795,2.795,1
20120801|2012-05-23 04:00,23,2.8,2.802,2.8,2.802,6
20120801|2012-05-23 04:30,23,2.802,2.806,2.801,2.806,19
20120801|2012-05-23 05:00,23,2.805,2.805,2.805,2.805,2
20120801|2012-05-23 05:30,23,2.797,2.805,2.797,2.805,20
20120801|2012-05-23 06:00,23,2.788,2.788,2.777,2.777,8
20120801|2012-05-23 06:30,23,2.774,2.793,2.77,2.779,70
20120801|2012-05-23 07:00,23,2.776,2.779,2.762,2.765,69
20120801|2012-05-23 07:30,23,2.763,2.763,2.73,2.755,825
20120801|2012-05-23 08:00,23,2.75,2.779,2.742,2.773,394
20120801|2012-05-23 08:30,23,2.772,2.785,2.766,2.77,247
20120801|2012-05-23 09:00,23,2.77,2.801,2.765,2.798,383
20120801|2012-05-23 09:30,23,2.799,2.818,2.785,2.799,442
20120801|2012-05-23 10:00,23,2.797,2.846,2.792,2.832,449
20120801|2012-05-23 10:30,23,2.836,2.842,2.814,2.816,213
20120801|2012-05-23 11:00,23,2.817,2.833,2.802,2.806,130
20120801|2012-05-23 11:30,23,2.805,2.821,2.8,2.817,174
20120801|2012-05-23 12:00,23,2.823,2.826,2.809,2.819,138
20120801|2012-05-23 12:30,23,2.819,2.841,2.814,2.827,312
20120801|2012-05-23 13:00,23,2.827,2.84,2.813,2.839,486
20120801|2012-05-23 13:30,23,2.835,2.836,2.82,2.82,191
20120801|2012-05-23 14:00,23,2.823,2.823,2.817,2.818,24
20120801|2012-05-23 14:30,23,2.821,2.83,2.821,2.83,65
20120801|2012-05-23 15:30,23,2.823,2.826,2.823,2.826,3
20120801|2012-05-23 16:00,23,2.83,2.83,2.83,2.83,10
20120801|2012-05-23 17:00,24,2.82,2.82,2.82,2.82,6
20120801|2012-05-23 17:30,24,2.822,2.823,2.822,2.823,2
20120801|2012-05-23 22:30,24,2.83,2.83,2.83,2.83,1
20120801|2012-05-23 23:30,24,2.824,2.826,2.824,2.826,2
20120801|2012-05-24 00:00,24,2.826,2.826,2.826,2.826,16
20120801|2012-05-24 01:00,24,2.825,2.825,2.825,2.825,2
20120801|2012-05-24 01:30,24,2.829,2.833,2.829,2.833,2
20120801|2012-05-24 02:30,24,2.825,2.825,2.824,2.824,3
20120801|2012-05-24 03:00,24,2.824,2.824,2.824,2.824,3
20120801|2012-05-24 03:30,24,2.819,2.822,2.819,2.822,14
20120801|2012-05-24 04:30,24,2.83,2.83,2.83,2.83,12
20120801|2012-05-24 05:00,24,2.83,2.83,2.825,2.825,9
20120801|2012-05-24 05:30,24,2.82,2.82,2.813,2.813,16
20120801|2012-05-24 06:00,24,2.821,2.821,2.821,2.821,1
20120801|2012-05-24 06:30,24,2.822,2.85,2.822,2.834,56
20120801|2012-05-24 07:00,24,2.834,2.839,2.814,2.819,74
20120801|2012-05-24 07:30,24,2.82,2.836,2.816,2.834,65
20120801|2012-05-24 08:00,24,2.837,2.841,2.825,2.828,417
20120801|2012-05-24 08:30,24,2.827,2.828,2.814,2.82,202
20120801|2012-05-24 09:00,24,2.824,2.824,2.8,2.806,244
20120801|2012-05-24 09:30,24,2.804,2.839,2.768,2.794,1248
20120801|2012-05-24 10:00,24,2.789,2.808,2.777,2.791,332
20120801|2012-05-24 10:30,24,2.793,2.818,2.793,2.8,451
20120801|2012-05-24 11:00,24,2.802,2.818,2.802,2.81,158
20120801|2012-05-24 11:30,24,2.81,2.814,2.794,2.794,131
20120801|2012-05-24 12:00,24,2.803,2.816,2.801,2.809,86
20120801|2012-05-24 12:30,24,2.804,2.804,2.736,2.751,607
20120801|2012-05-24 13:00,24,2.753,2.765,2.735,2.753,559
20120801|2012-05-24 13:30,24,2.752,2.758,2.749,2.749,319
20120801|2012-05-24 14:00,24,2.748,2.748,2.743,2.748,181
20120801|2012-05-24 14:30,24,2.749,2.752,2.746,2.751,44
20120801|2012-05-24 15:00,24,2.75,2.75,2.748,2.748,14
20120801|2012-05-24 15:30,24,2.747,2.747,2.747,2.747,1
20120801|2012-05-24 18:00,25,2.753,2.753,2.753,2.753,2
20120801|2012-05-24 18:30,25,2.751,2.754,2.751,2.754,4
20120801|2012-05-24 19:00,25,2.754,2.754,2.754,2.754,1
20120801|2012-05-24 20:00,25,2.755,2.755,2.755,2.755,1
20120801|2012-05-24 21:00,25,2.756,2.757,2.756,2.757,4
20120801|2012-05-24 22:00,25,2.757,2.758,2.757,2.758,4
20120801|2012-05-25 01:00,25,2.755,2.755,2.754,2.755,7
20120801|2012-05-25 02:00,25,2.75,2.75,2.75,2.75,2
20120801|2012-05-25 02:30,25,2.741,2.741,2.741,2.741,1
20120801|2012-05-25 03:00,25,2.741,2.742,2.737,2.737,8
20120801|2012-05-25 03:30,25,2.725,2.726,2.715,2.718,96
20120801|2012-05-25 04:00,25,2.713,2.715,2.711,2.715,11
20120801|2012-05-25 04:30,25,2.724,2.724,2.724,2.724,1
20120801|2012-05-25 05:00,25,2.73,2.73,2.73,2.73,2
20120801|2012-05-25 05:30,25,2.725,2.725,2.725,2.725,1
20120801|2012-05-25 06:00,25,2.726,2.726,2.718,2.718,6
20120801|2012-05-25 06:30,25,2.721,2.724,2.718,2.724,17
20120801|2012-05-25 07:00,25,2.726,2.741,2.714,2.722,252
20120801|2012-05-25 07:30,25,2.723,2.74,2.722,2.731,173
20120801|2012-05-25 08:00,25,2.73,2.738,2.706,2.707,1193
20120801|2012-05-25 08:30,25,2.707,2.713,2.68,2.689,859
20120801|2012-05-25 09:00,25,2.69,2.69,2.661,2.683,674
20120801|2012-05-25 09:30,25,2.681,2.695,2.674,2.682,580
20120801|2012-05-25 10:00,25,2.68,2.686,2.674,2.678,239
20120801|2012-05-25 10:30,25,2.676,2.68,2.661,2.664,911
20120801|2012-05-25 11:00,25,2.665,2.665,2.628,2.639,1295
20120801|2012-05-25 11:30,25,2.639,2.652,2.629,2.636,538
20120801|2012-05-25 12:00,25,2.635,2.656,2.635,2.656,420
20120801|2012-05-25 12:30,25,2.656,2.671,2.642,2.647,284
20120801|2012-05-25 13:00,25,2.648,2.685,2.648,2.672,681
20120801|2012-05-25 13:30,25,2.673,2.674,2.66,2.661,128
20120801|2012-05-25 14:00,25,2.66,2.663,2.657,2.662,82
20120801|2012-05-25 14:30,25,2.663,2.672,2.663,2.664,156
20120801|2012-05-25 15:00,25,2.665,2.668,2.66,2.66,21
20120801|2012-05-25 15:30,25,2.664,2.664,2.664,2.664,2
20120801|2012-05-25 16:00,25,2.67,2.67,2.67,2.67,1
20120801|2012-05-27 17:00,29,2.667,2.668,2.643,2.65,45
20120801|2012-05-27 18:00,29,2.623,2.624,2.611,2.611,15
20120801|2012-05-27 18:30,29,2.608,2.609,2.608,2.609,23
20120801|2012-05-27 19:00,29,2.609,2.61,2.609,2.609,11
20120801|2012-05-27 19:30,29,2.609,2.609,2.608,2.608,4
20120801|2012-05-27 20:30,29,2.609,2.609,2.609,2.609,3
20120801|2012-05-27 21:00,29,2.609,2.614,2.606,2.609,70
20120801|2012-05-27 21:30,29,2.609,2.61,2.608,2.608,16
20120801|2012-05-27 22:00,29,2.609,2.609,2.609,2.609,5
20120801|2012-05-27 22:30,29,2.609,2.611,2.609,2.609,42
20120801|2012-05-27 23:00,29,2.61,2.611,2.606,2.606,35
20120801|2012-05-27 23:30,29,2.608,2.609,2.608,2.609,25
20120801|2012-05-28 00:00,29,2.605,2.61,2.604,2.604,46
20120801|2012-05-28 00:30,29,2.604,2.604,2.599,2.6,13
20120801|2012-05-28 01:00,29,2.604,2.605,2.598,2.598,5
20120801|2012-05-28 01:30,29,2.592,2.592,2.591,2.591,3
20120801|2012-05-28 02:00,29,2.592,2.594,2.592,2.592,6
20120801|2012-05-28 03:00,29,2.592,2.592,2.586,2.588,61
20120801|2012-05-28 03:30,29,2.588,2.59,2.58,2.58,163
20120801|2012-05-28 04:00,29,2.58,2.581,2.573,2.575,192
20120801|2012-05-28 04:30,29,2.573,2.581,2.573,2.581,21
20120801|2012-05-28 05:00,29,2.586,2.591,2.586,2.59,5
20120801|2012-05-28 06:00,29,2.592,2.602,2.592,2.599,7
20120801|2012-05-28 06:30,29,2.602,2.605,2.601,2.605,7
20120801|2012-05-28 07:00,29,2.598,2.6,2.598,2.6,6
20120801|2012-05-28 07:30,29,2.601,2.601,2.587,2.587,16
20120801|2012-05-28 08:00,29,2.589,2.603,2.578,2.591,46
20120801|2012-05-28 08:30,29,2.591,2.602,2.591,2.602,7
20120801|2012-05-28 09:00,29,2.603,2.604,2.6,2.6,25
20120801|2012-05-28 09:30,29,2.599,2.599,2.599,2.599,2
20120801|2012-05-28 10:00,29,2.599,2.599,2.599,2.599,1
20120801|2012-05-28 10:30,29,2.598,2.6,2.595,2.596,13
20120801|2012-05-28 11:00,29,2.596,2.598,2.596,2.597,21
20120801|2012-05-28 11:30,29,2.597,2.598,2.597,2.598,2
20120801|2012-05-28 12:00,29,2.599,2.6,2.598,2.599,9
20120801|2012-05-28 19:00,29,2.6,2.607,2.6,2.606,11
20120801|2012-05-28 23:30,29,2.606,2.617,2.606,2.617,4
20120801|2012-05-29 00:00,29,2.618,2.621,2.616,2.62,16
20120801|2012-05-29 00:30,29,2.627,2.627,2.627,2.627,1
20120801|2012-05-29 01:00,29,2.625,2.626,2.625,2.626,2
20120801|2012-05-29 01:30,29,2.621,2.621,2.621,2.621,1
20120801|2012-05-29 02:00,29,2.618,2.618,2.618,2.618,2
20120801|2012-05-29 02:30,29,2.621,2.621,2.62,2.62,3
20120801|2012-05-29 03:30,29,2.617,2.617,2.589,2.59,50
20120801|2012-05-29 04:00,29,2.593,2.594,2.587,2.594,8
20120801|2012-05-29 04:30,29,2.592,2.592,2.587,2.587,72
20120801|2012-05-29 05:00,29,2.593,2.596,2.593,2.596,7
20120801|2012-05-29 05:30,29,2.596,2.601,2.596,2.597,4
20120801|2012-05-29 06:00,29,2.596,2.635,2.596,2.632,32
20120801|2012-05-29 06:30,29,2.627,2.629,2.607,2.608,38
20120801|2012-05-29 07:00,29,2.611,2.641,2.611,2.631,112
20120801|2012-05-29 07:30,29,2.631,2.633,2.614,2.627,289
20120801|2012-05-29 08:00,29,2.627,2.65,2.626,2.636,1085
20120801|2012-05-29 08:30,29,2.636,2.646,2.626,2.642,639
20120801|2012-05-29 09:00,29,2.641,2.656,2.638,2.642,750
20120801|2012-05-29 09:30,29,2.642,2.65,2.63,2.63,297
20120801|2012-05-29 10:00,29,2.631,2.648,2.631,2.638,349
20120801|2012-05-29 10:30,29,2.64,2.643,2.634,2.638,390
20120801|2012-05-29 11:00,29,2.637,2.644,2.624,2.628,458
20120801|2012-05-29 11:30,29,2.628,2.636,2.628,2.635,159
20120801|2012-05-29 12:00,29,2.635,2.637,2.612,2.616,416
20120801|2012-05-29 12:30,29,2.614,2.616,2.592,2.593,709
20120801|2012-05-29 13:00,29,2.592,2.592,2.533,2.535,3048
20120801|2012-05-29 13:30,29,2.533,2.54,2.522,2.539,718
20120801|2012-05-29 14:00,29,2.539,2.545,2.538,2.544,132
20120801|2012-05-29 14:30,29,2.543,2.551,2.543,2.55,175
20120801|2012-05-29 15:00,29,2.55,2.552,2.548,2.552,12
20120801|2012-05-29 15:30,29,2.552,2.555,2.552,2.552,30
20120801|2012-05-29 17:00,30,2.526,2.55,2.526,2.545,31
20120801|2012-05-29 18:00,30,2.541,2.541,2.541,2.541,2
20120801|2012-05-29 18:30,30,2.542,2.542,2.539,2.539,3
20120801|2012-05-29 19:00,30,2.543,2.543,2.543,2.543,12
20120801|2012-05-29 20:00,30,2.546,2.546,2.544,2.544,18
20120801|2012-05-29 22:00,30,2.55,2.55,2.55,2.55,1
20120801|2012-05-29 23:00,30,2.55,2.55,2.55,2.55,5
20120801|2012-05-29 23:30,30,2.56,2.562,2.555,2.557,64
20120801|2012-05-30 00:00,30,2.557,2.557,2.557,2.557,34
20120801|2012-05-30 00:30,30,2.554,2.557,2.554,2.557,23
20120801|2012-05-30 01:00,30,2.556,2.556,2.554,2.554,14
20120801|2012-05-30 01:30,30,2.545,2.548,2.545,2.545,53
20120801|2012-05-30 02:00,30,2.542,2.542,2.528,2.529,119
20120801|2012-05-30 02:30,30,2.531,2.531,2.504,2.517,111
20120801|2012-05-30 03:00,30,2.515,2.515,2.496,2.498,114
20120801|2012-05-30 03:30,30,2.498,2.5,2.49,2.495,90
20120801|2012-05-30 04:00,30,2.491,2.491,2.477,2.479,112
20120801|2012-05-30 04:30,30,2.482,2.482,2.48,2.482,69
20120801|2012-05-30 05:00,30,2.484,2.486,2.459,2.464,78
20120801|2012-05-30 05:30,30,2.46,2.462,2.46,2.46,57
20120801|2012-05-30 06:00,30,2.462,2.478,2.462,2.468,268
20120801|2012-05-30 06:30,30,2.464,2.478,2.461,2.473,468
20120801|2012-05-30 07:00,30,2.473,2.486,2.473,2.48,961
20120801|2012-05-30 07:30,30,2.48,2.492,2.463,2.48,1116
20120801|2012-05-30 08:00,30,2.48,2.509,2.479,2.496,1001
20120801|2012-05-30 08:30,30,2.497,2.498,2.47,2.475,730
20120801|2012-05-30 09:00,30,2.477,2.49,2.476,2.48,481
20120801|2012-05-30 09:30,30,2.48,2.488,2.475,2.475,418
20120801|2012-05-30 10:00,30,2.475,2.475,2.446,2.459,970
20120801|2012-05-30 10:30,30,2.458,2.471,2.458,2.467,388
20120801|2012-05-30 11:00,30,2.468,2.481,2.465,2.48,387
20120801|2012-05-30 11:30,30,2.478,2.518,2.469,2.514,994
20120801|2012-05-30 12:00,30,2.513,2.515,2.491,2.493,714
20120801|2012-05-30 12:30,30,2.493,2.508,2.486,2.496,331
20120801|2012-05-30 13:00,30,2.496,2.504,2.466,2.474,1228
20120801|2012-05-30 13:30,30,2.475,2.484,2.475,2.475,254
20120801|2012-05-30 14:00,30,2.478,2.482,2.476,2.477,52
20120801|2012-05-30 14:30,30,2.476,2.487,2.476,2.485,90
20120801|2012-05-30 15:00,30,2.486,2.494,2.484,2.492,82
20120801|2012-05-30 15:30,30,2.497,2.508,2.495,2.498,53
20120801|2012-05-30 16:00,30,2.496,2.511,2.496,2.511,80
20120801|2012-05-30 17:00,31,2.499,2.499,2.499,2.499,2
20120801|2012-05-30 19:30,31,2.492,2.492,2.49,2.491,7
20120801|2012-05-30 22:30,31,2.489,2.489,2.489,2.489,17
20120801|2012-05-30 23:00,31,2.485,2.485,2.485,2.485,2
20120801|2012-05-30 23:30,31,2.482,2.482,2.474,2.475,14
20120801|2012-05-31 00:00,31,2.474,2.474,2.469,2.471,44
20120801|2012-05-31 00:30,31,2.471,2.472,2.468,2.469,17
20120801|2012-05-31 01:00,31,2.461,2.461,2.457,2.458,55
20120801|2012-05-31 01:30,31,2.457,2.462,2.454,2.454,103
20120801|2012-05-31 02:00,31,2.454,2.457,2.449,2.451,36
20120801|2012-05-31 02:30,31,2.452,2.453,2.445,2.445,56
20120801|2012-05-31 03:00,31,2.445,2.447,2.442,2.447,25
20120801|2012-05-31 03:30,31,2.447,2.451,2.447,2.447,165
20120801|2012-05-31 04:00,31,2.447,2.449,2.445,2.446,33
20120801|2012-05-31 04:30,31,2.445,2.448,2.44,2.44,68
20120801|2012-05-31 05:00,31,2.439,2.441,2.436,2.439,80
20120801|2012-05-31 05:30,31,2.439,2.44,2.436,2.44,129
20120801|2012-05-31 06:00,31,2.44,2.443,2.439,2.441,291
20120801|2012-05-31 06:30,31,2.441,2.445,2.437,2.441,538
20120801|2012-05-31 07:00,31,2.442,2.449,2.44,2.445,975
20120801|2012-05-31 07:30,31,2.446,2.451,2.43,2.43,884
20120801|2012-05-31 08:00,31,2.429,2.455,2.428,2.454,702
20120801|2012-05-31 08:30,31,2.454,2.475,2.448,2.466,709
20120801|2012-05-31 09:00,31,2.466,2.485,2.463,2.475,369
20120801|2012-05-31 09:30,31,2.472,2.476,2.444,2.461,765
20120801|2012-05-31 10:00,31,2.46,2.517,2.458,2.517,680
20120801|2012-05-31 10:30,31,2.518,2.518,2.494,2.499,394
20120801|2012-05-31 11:00,31,2.5,2.533,2.5,2.527,812
20120801|2012-05-31 11:30,31,2.525,2.553,2.514,2.536,754
20120801|2012-05-31 12:00,31,2.537,2.548,2.523,2.526,478
20120801|2012-05-31 12:30,31,2.526,2.533,2.515,2.52,473
20120801|2012-05-31 13:00,31,2.522,2.543,2.469,2.492,2257
20120801|2012-05-31 13:30,31,2.492,2.498,2.489,2.491,412
20120801|2012-05-31 14:00,31,2.49,2.495,2.486,2.486,74
20120801|2012-05-31 14:30,31,2.486,2.488,2.471,2.474,250
20120801|2012-05-31 15:00,31,2.475,2.479,2.473,2.474,35
20120801|2012-05-31 15:30,31,2.477,2.478,2.474,2.475,19
20120801|2012-05-31 16:00,31,2.47,2.47,2.466,2.466,2
20120801|2012-05-31 17:00,1,2.461,2.463,2.461,2.463,2
20120801|2012-05-31 17:30,1,2.458,2.458,2.458,2.458,4
20120801|2012-05-31 18:00,1,2.46,2.46,2.448,2.448,8
20120801|2012-05-31 18:30,1,2.44,2.44,2.44,2.44,6
20120801|2012-05-31 19:00,1,2.445,2.454,2.445,2.454,4
20120801|2012-05-31 19:30,1,2.444,2.446,2.432,2.432,60
20120801|2012-05-31 20:00,1,2.438,2.438,2.438,2.438,1
20120801|2012-05-31 20:30,1,2.433,2.433,2.433,2.433,3
20120801|2012-05-31 21:00,1,2.43,2.43,2.43,2.43,1
20120801|2012-05-31 21:30,1,2.44,2.44,2.44,2.44,1
20120801|2012-05-31 22:00,1,2.436,2.436,2.436,2.436,1
20120801|2012-05-31 22:30,1,2.443,2.447,2.443,2.447,3
20120801|2012-05-31 23:00,1,2.444,2.444,2.444,2.444,11
20120801|2012-05-31 23:30,1,2.445,2.446,2.436,2.446,28
20120801|2012-06-01 00:00,1,2.445,2.445,2.436,2.438,7
20120801|2012-06-01 00:30,1,2.438,2.438,2.438,2.438,5
20120801|2012-06-01 01:00,1,2.438,2.438,2.418,2.419,71
20120801|2012-06-01 01:30,1,2.418,2.418,2.415,2.415,101
20120801|2012-06-01 02:00,1,2.416,2.418,2.412,2.418,48
20120801|2012-06-01 02:30,1,2.418,2.418,2.416,2.418,27
20120801|2012-06-01 03:00,1,2.419,2.419,2.417,2.417,10
20120801|2012-06-01 03:30,1,2.416,2.416,2.415,2.415,4
20120801|2012-06-01 04:00,1,2.412,2.416,2.412,2.415,72
20120801|2012-06-01 04:30,1,2.416,2.416,2.41,2.414,37
20120801|2012-06-01 05:00,1,2.415,2.415,2.408,2.408,85
20120801|2012-06-01 05:30,1,2.408,2.417,2.408,2.416,160
20120801|2012-06-01 06:00,1,2.415,2.417,2.414,2.416,222
20120801|2012-06-01 06:30,1,2.416,2.424,2.41,2.42,700
20120801|2012-06-01 07:00,1,2.422,2.422,2.404,2.411,921
20120801|2012-06-01 07:30,1,2.408,2.412,2.391,2.398,1261
20120801|2012-06-01 08:00,1,2.397,2.424,2.393,2.424,1618
20120801|2012-06-01 08:30,1,2.426,2.428,2.398,2.403,1182
20120801|2012-06-01 09:00,1,2.402,2.416,2.392,2.394,817
20120801|2012-06-01 09:30,1,2.395,2.403,2.383,2.385,553
20120801|2012-06-01 10:00,1,2.385,2.391,2.374,2.383,952
20120801|2012-06-01 10:30,1,2.383,2.403,2.381,2.396,737
20120801|2012-06-01 11:00,1,2.398,2.402,2.393,2.396,283
20120801|2012-06-01 11:30,1,2.395,2.413,2.394,2.41,427
20120801|2012-06-01 12:00,1,2.406,2.409,2.395,2.409,192
20120801|2012-06-01 12:30,1,2.408,2.415,2.401,2.407,354
20120801|2012-06-01 13:00,1,2.408,2.413,2.376,2.383,1400
20120801|2012-06-01 13:30,1,2.383,2.388,2.382,2.385,283
20120801|2012-06-01 14:00,1,2.386,2.388,2.38,2.38,109
20120801|2012-06-01 14:30,1,2.381,2.388,2.38,2.386,189
20120801|2012-06-01 15:00,1,2.385,2.388,2.381,2.385,11
20120801|2012-06-01 15:30,1,2.382,2.386,2.381,2.382,42
20120801|2012-06-01 16:00,1,2.384,2.387,2.384,2.386,34
20120801|2012-06-03 17:00,4,2.407,2.407,2.385,2.388,238
20120801|2012-06-03 17:30,4,2.39,2.401,2.386,2.392,112
20120801|2012-06-03 18:00,4,2.392,2.4,2.392,2.4,14
20120801|2012-06-03 18:30,4,2.398,2.4,2.396,2.4,7
20120801|2012-06-03 19:00,4,2.398,2.4,2.398,2.4,10
20120801|2012-06-03 20:00,4,2.405,2.405,2.404,2.404,27
20120801|2012-06-03 20:30,4,2.403,2.405,2.403,2.405,15
20120801|2012-06-03 21:00,4,2.405,2.406,2.4,2.4,108
20120801|2012-06-03 21:30,4,2.399,2.399,2.396,2.396,73
20120801|2012-06-03 22:00,4,2.395,2.395,2.395,2.395,2
20120801|2012-06-03 23:30,4,2.394,2.394,2.388,2.388,29
20120801|2012-06-04 00:00,4,2.384,2.384,2.375,2.376,11
20120801|2012-06-04 00:30,4,2.38,2.38,2.378,2.378,3
20120801|2012-06-04 01:30,4,2.376,2.389,2.376,2.389,19
20120801|2012-06-04 02:00,4,2.39,2.4,2.39,2.396,7
20120801|2012-06-04 02:30,4,2.398,2.4,2.387,2.387,19
20120801|2012-06-04 03:00,4,2.394,2.394,2.394,2.394,2
20120801|2012-06-04 03:30,4,2.394,2.395,2.391,2.391,3
20120801|2012-06-04 04:00,4,2.393,2.396,2.393,2.395,19
20120801|2012-06-04 04:30,4,2.396,2.405,2.395,2.395,13
20120801|2012-06-04 05:00,4,2.395,2.418,2.395,2.415,57
20120801|2012-06-04 05:30,4,2.416,2.44,2.416,2.44,30
20120801|2012-06-04 06:00,4,2.433,2.449,2.426,2.447,131
20120801|2012-06-04 06:30,4,2.45,2.455,2.415,2.415,109
20120801|2012-06-04 07:00,4,2.417,2.447,2.416,2.436,256
20120801|2012-06-04 07:30,4,2.432,2.463,2.432,2.46,408
20120801|2012-06-04 08:00,4,2.46,2.46,2.438,2.442,986
20120801|2012-06-04 08:30,4,2.44,2.454,2.44,2.448,284
20120801|2012-06-04 09:00,4,2.45,2.452,2.433,2.451,317
20120801|2012-06-04 09:30,4,2.452,2.46,2.445,2.445,367
20120801|2012-06-04 10:00,4,2.448,2.454,2.441,2.442,201
20120801|2012-06-04 10:30,4,2.443,2.454,2.44,2.452,324
20120801|2012-06-04 11:00,4,2.451,2.457,2.445,2.451,403
20120801|2012-06-04 11:30,4,2.45,2.455,2.424,2.434,814
20120801|2012-06-04 12:00,4,2.438,2.443,2.431,2.442,213
20120801|2012-06-04 12:30,4,2.44,2.483,2.436,2.471,547
20120801|2012-06-04 13:00,4,2.468,2.485,2.46,2.465,663
20120801|2012-06-04 13:30,4,2.467,2.478,2.464,2.469,251
20120801|2012-06-04 14:00,4,2.469,2.477,2.468,2.472,65
20120801|2012-06-04 14:30,4,2.469,2.485,2.467,2.485,131
20120801|2012-06-04 15:00,4,2.483,2.49,2.48,2.49,28
20120801|2012-06-04 15:30,4,2.487,2.492,2.486,2.492,28
20120801|2012-06-04 16:00,4,2.491,2.492,2.49,2.49,13
20120801|2012-06-04 19:00,5,2.485,2.485,2.475,2.475,16
20120801|2012-06-04 20:30,5,2.482,2.482,2.482,2.482,1
20120801|2012-06-04 21:00,5,2.488,2.492,2.488,2.492,4
20120801|2012-06-04 21:30,5,2.492,2.5,2.492,2.5,5
20120801|2012-06-04 22:00,5,2.502,2.502,2.5,2.5,11
20120801|2012-06-04 23:00,5,2.502,2.502,2.501,2.501,3
20120801|2012-06-04 23:30,5,2.499,2.501,2.498,2.499,59
20120801|2012-06-05 00:30,5,2.499,2.5,2.499,2.499,70
20120801|2012-06-05 01:00,5,2.499,2.5,2.494,2.5,43
20120801|2012-06-05 01:30,5,2.5,2.5,2.497,2.498,124
20120801|2012-06-05 02:00,5,2.495,2.513,2.495,2.498,270
20120801|2012-06-05 02:30,5,2.498,2.498,2.493,2.496,37
20120801|2012-06-05 03:00,5,2.496,2.496,2.494,2.496,7
20120801|2012-06-05 03:30,5,2.48,2.48,2.473,2.473,16
20120801|2012-06-05 04:00,5,2.474,2.474,2.474,2.474,2
20120801|2012-06-05 04:30,5,2.481,2.481,2.467,2.467,62
20120801|2012-06-05 05:00,5,2.467,2.472,2.462,2.462,102
20120801|2012-06-05 05:30,5,2.456,2.458,2.44,2.44,189
20120801|2012-06-05 06:00,5,2.44,2.441,2.433,2.439,115
20120801|2012-06-05 06:30,5,2.44,2.478,2.44,2.471,289
20120801|2012-06-05 07:00,5,2.471,2.5,2.468,2.489,300
20120801|2012-06-05 07:30,5,2.488,2.519,2.481,2.514,915
20120801|2012-06-05 08:00,5,2.511,2.522,2.499,2.519,1252
20120801|2012-06-05 08:30,5,2.517,2.52,2.502,2.507,486
20120801|2012-06-05 09:00,5,2.506,2.509,2.488,2.504,585
20120801|2012-06-05 09:30,5,2.504,2.517,2.492,2.496,678
20120801|2012-06-05 10:00,5,2.497,2.504,2.493,2.497,376
20120801|2012-06-05 10:30,5,2.496,2.513,2.496,2.511,752
20120801|2012-06-05 11:00,5,2.515,2.517,2.505,2.512,169
20120801|2012-06-05 11:30,5,2.511,2.511,2.481,2.493,888
20120801|2012-06-05 12:00,5,2.492,2.5,2.482,2.489,349
20120801|2012-06-05 12:30,5,2.49,2.511,2.49,2.499,209
20120801|2012-06-05 13:00,5,2.5,2.504,2.48,2.494,874
20120801|2012-06-05 13:30,5,2.494,2.499,2.473,2.473,232
20120801|2012-06-05 14:00,5,2.473,2.483,2.473,2.483,68
20120801|2012-06-05 14:30,5,2.48,2.492,2.48,2.48,83
20120801|2012-06-05 15:00,5,2.483,2.49,2.483,2.49,12
20120801|2012-06-05 15:30,5,2.49,2.498,2.49,2.498,16
20120801|2012-06-05 16:00,5,2.494,2.494,2.494,2.494,1
20120801|2012-06-05 17:00,6,2.489,2.5,2.489,2.498,8
20120801|2012-06-05 17:30,6,2.5,2.5,2.5,2.5,4
20120801|2012-06-05 18:30,6,2.494,2.494,2.494,2.494,1
20120801|2012-06-05 21:00,6,2.49,2.49,2.49,2.49,2
20120801|2012-06-05 23:00,6,2.5,2.5,2.5,2.5,7
20120801|2012-06-05 23:30,6,2.49,2.49,2.481,2.481,7
20120801|2012-06-06 00:00,6,2.484,2.487,2.48,2.48,35
20120801|2012-06-06 00:30,6,2.478,2.48,2.475,2.475,5
20120801|2012-06-06 01:00,6,2.476,2.478,2.476,2.478,4
20120801|2012-06-06 01:30,6,2.476,2.476,2.476,2.476,1
20120801|2012-06-06 02:00,6,2.478,2.479,2.475,2.475,7
20120801|2012-06-06 02:30,6,2.477,2.48,2.476,2.476,41
20120801|2012-06-06 03:00,6,2.478,2.478,2.474,2.476,53
20120801|2012-06-06 03:30,6,2.474,2.479,2.473,2.477,41
20120801|2012-06-06 04:00,6,2.479,2.479,2.479,2.479,9
20120801|2012-06-06 04:30,6,2.477,2.477,2.466,2.468,23
20120801|2012-06-06 05:00,6,2.47,2.471,2.449,2.471,164
20120801|2012-06-06 05:30,6,2.475,2.479,2.475,2.477,30
20120801|2012-06-06 06:00,6,2.476,2.476,2.473,2.476,9
20120801|2012-06-06 06:30,6,2.48,2.495,2.48,2.493,116
20120801|2012-06-06 07:00,6,2.493,2.532,2.493,2.523,787
20120801|2012-06-06 07:30,6,2.524,2.534,2.513,2.522,426
20120801|2012-06-06 08:00,6,2.521,2.521,2.483,2.49,1092
20120801|2012-06-06 08:30,6,2.488,2.491,2.461,2.481,1903
20120801|2012-06-06 09:00,6,2.481,2.507,2.477,2.506,1006
20120801|2012-06-06 09:30,6,2.507,2.516,2.498,2.508,579
20120801|2012-06-06 10:00,6,2.509,2.524,2.509,2.52,442
20120801|2012-06-06 10:30,6,2.518,2.521,2.504,2.504,459
20120801|2012-06-06 11:00,6,2.506,2.513,2.491,2.494,347
20120801|2012-06-06 11:30,6,2.493,2.495,2.475,2.483,690
20120801|2012-06-06 12:00,6,2.483,2.483,2.457,2.478,500
20120801|2012-06-06 12:30,6,2.481,2.482,2.462,2.465,312
20120801|2012-06-06 13:00,6,2.465,2.48,2.452,2.475,1631
20120801|2012-06-06 13:30,6,2.477,2.486,2.473,2.485,223
20120801|2012-06-06 14:00,6,2.484,2.484,2.479,2.484,67
20120801|2012-06-06 14:30,6,2.483,2.483,2.474,2.475,79
20120801|2012-06-06 15:00,6,2.476,2.476,2.473,2.474,71
20120801|2012-06-06 15:30,6,2.472,2.472,2.472,2.472,1
20120801|2012-06-06 16:00,6,2.474,2.474,2.47,2.47,5
20120801|2012-06-06 17:00,7,2.468,2.477,2.468,2.477,3
20120801|2012-06-06 18:00,7,2.472,2.472,2.472,2.472,1
20120801|2012-06-06 19:00,7,2.478,2.48,2.478,2.48,2
20120801|2012-06-06 19:30,7,2.481,2.481,2.481,2.481,1
20120801|2012-06-06 20:00,7,2.48,2.493,2.48,2.492,7
20120801|2012-06-06 20:30,7,2.493,2.493,2.487,2.487,2
20120801|2012-06-06 21:00,7,2.488,2.488,2.488,2.488,1
20120801|2012-06-06 21:30,7,2.485,2.485,2.485,2.485,1
20120801|2012-06-06 23:30,7,2.487,2.488,2.487,2.488,9
20120801|2012-06-07 00:30,7,2.475,2.476,2.472,2.476,40
20120801|2012-06-07 01:00,7,2.476,2.48,2.476,2.477,68
20120801|2012-06-07 01:30,7,2.474,2.477,2.474,2.475,9
20120801|2012-06-07 02:30,7,2.471,2.473,2.469,2.47,32
20120801|2012-06-07 03:00,7,2.47,2.47,2.469,2.469,4
20120801|2012-06-07 03:30,7,2.47,2.47,2.464,2.467,14
20120801|2012-06-07 04:00,7,2.465,2.465,2.443,2.45,74
20120801|2012-06-07 04:30,7,2.449,2.456,2.449,2.456,3
20120801|2012-06-07 05:00,7,2.461,2.461,2.458,2.458,20
20120801|2012-06-07 05:30,7,2.45,2.467,2.449,2.467,15
20120801|2012-06-07 06:00,7,2.465,2.465,2.438,2.444,57
20120801|2012-06-07 06:30,7,2.448,2.454,2.443,2.45,48
20120801|2012-06-07 07:00,7,2.45,2.451,2.432,2.451,182
20120801|2012-06-07 07:30,7,2.452,2.456,2.446,2.451,151
20120801|2012-06-07 08:00,7,2.452,2.456,2.44,2.455,716
20120801|2012-06-07 08:30,7,2.458,2.467,2.45,2.454,1022
20120801|2012-06-07 09:00,7,2.455,2.458,2.449,2.449,873
20120801|2012-06-07 09:30,7,2.43,2.43,2.36,2.374,4004
20120801|2012-06-07 10:00,7,2.373,2.381,2.369,2.375,586
20120801|2012-06-07 10:30,7,2.373,2.377,2.361,2.374,849
20120801|2012-06-07 11:00,7,2.374,2.375,2.348,2.357,809
20120801|2012-06-07 11:30,7,2.356,2.365,2.352,2.358,347
20120801|2012-06-07 12:00,7,2.358,2.361,2.348,2.354,537
20120801|2012-06-07 12:30,7,2.351,2.353,2.325,2.336,975
20120801|2012-06-07 13:00,7,2.336,2.341,2.318,2.327,2013
20120801|2012-06-07 13:30,7,2.329,2.33,2.324,2.328,373
20120801|2012-06-07 14:00,7,2.328,2.329,2.325,2.326,104
20120801|2012-06-07 14:30,7,2.328,2.33,2.324,2.328,116
20120801|2012-06-07 15:00,7,2.328,2.33,2.326,2.33,91
20120801|2012-06-07 15:30,7,2.331,2.331,2.32,2.324,43
20120801|2012-06-07 16:00,7,2.328,2.328,2.328,2.328,10
20120801|2012-06-07 17:00,8,2.328,2.334,2.328,2.334,6
20120801|2012-06-07 17:30,8,2.322,2.322,2.322,2.322,2
20120801|2012-06-07 18:00,8,2.324,2.324,2.315,2.315,8
20120801|2012-06-07 18:30,8,2.316,2.316,2.294,2.3,35
20120801|2012-06-07 19:00,8,2.305,2.309,2.302,2.302,30
20120801|2012-06-07 19:30,8,2.301,2.301,2.301,2.301,3
20120801|2012-06-07 20:00,8,2.305,2.31,2.305,2.31,9
20120801|2012-06-07 20:30,8,2.303,2.303,2.303,2.303,1
20120801|2012-06-07 21:00,8,2.292,2.295,2.288,2.29,14
20120801|2012-06-07 21:30,8,2.292,2.293,2.292,2.293,9
20120801|2012-06-07 22:00,8,2.293,2.293,2.293,2.293,2
20120801|2012-06-07 22:30,8,2.295,2.299,2.295,2.299,11
20120801|2012-06-07 23:00,8,2.311,2.313,2.311,2.313,4
20120801|2012-06-07 23:30,8,2.308,2.313,2.308,2.313,6
20120801|2012-06-08 00:00,8,2.309,2.314,2.308,2.314,35
20120801|2012-06-08 00:30,8,2.315,2.315,2.315,2.315,2
20120801|2012-06-08 01:00,8,2.318,2.318,2.314,2.316,13
20120801|2012-06-08 01:30,8,2.314,2.314,2.31,2.311,6
20120801|2012-06-08 02:00,8,2.307,2.307,2.306,2.306,2
20120801|2012-06-08 02:30,8,2.301,2.303,2.292,2.293,86
20120801|2012-06-08 03:00,8,2.293,2.293,2.285,2.292,38
20120801|2012-06-08 03:30,8,2.287,2.294,2.285,2.291,62
20120801|2012-06-08 04:00,8,2.29,2.293,2.29,2.29,3
20120801|2012-06-08 04:30,8,2.286,2.297,2.283,2.291,117
20120801|2012-06-08 05:00,8,2.293,2.299,2.293,2.299,21
20120801|2012-06-08 05:30,8,2.298,2.317,2.298,2.306,62
20120801|2012-06-08 06:00,8,2.305,2.305,2.285,2.29,180
20120801|2012-06-08 06:30,8,2.29,2.31,2.286,2.31,67
20120801|2012-06-08 07:00,8,2.312,2.331,2.311,2.328,357
20120801|2012-06-08 07:30,8,2.331,2.339,2.323,2.326,708
20120801|2012-06-08 08:00,8,2.327,2.339,2.314,2.333,1074
20120801|2012-06-08 08:30,8,2.332,2.349,2.329,2.342,788
20120801|2012-06-08 09:00,8,2.344,2.355,2.328,2.333,858
20120801|2012-06-08 09:30,8,2.334,2.352,2.331,2.346,429
20120801|2012-06-08 10:00,8,2.346,2.35,2.337,2.345,406
20120801|2012-06-08 10:30,8,2.344,2.346,2.325,2.326,588
20120801|2012-06-08 11:00,8,2.325,2.338,2.325,2.335,510
20120801|2012-06-08 11:30,8,2.337,2.35,2.328,2.346,666
20120801|2012-06-08 12:00,8,2.345,2.366,2.345,2.351,907
20120801|2012-06-08 12:30,8,2.352,2.359,2.327,2.339,951
20120801|2012-06-08 13:00,8,2.338,2.356,2.334,2.346,1721
20120801|2012-06-08 13:30,8,2.345,2.348,2.339,2.341,431
20120801|2012-06-08 14:00,8,2.341,2.348,2.341,2.348,66
20120801|2012-06-08 14:30,8,2.347,2.348,2.341,2.346,184
20120801|2012-06-08 15:00,8,2.346,2.349,2.343,2.344,22
20120801|2012-06-08 15:30,8,2.343,2.347,2.343,2.347,7
20120801|2012-06-08 16:00,8,2.348,2.349,2.347,2.347,4
20120801|2012-06-10 17:00,11,2.305,2.315,2.301,2.312,26
20120801|2012-06-10 17:30,11,2.312,2.315,2.311,2.314,15
20120801|2012-06-10 18:00,11,2.314,2.314,2.314,2.314,2
20120801|2012-06-10 18:30,11,2.317,2.317,2.305,2.305,4
20120801|2012-06-10 19:00,11,2.306,2.306,2.306,2.306,1
20120801|2012-06-10 20:00,11,2.307,2.308,2.305,2.305,11
20120801|2012-06-10 20:30,11,2.305,2.305,2.299,2.299,3
20120801|2012-06-10 21:00,11,2.298,2.302,2.298,2.302,7
20120801|2012-06-10 21:30,11,2.303,2.307,2.302,2.307,3
20120801|2012-06-10 22:00,11,2.308,2.309,2.308,2.309,8
20120801|2012-06-10 22:30,11,2.307,2.307,2.307,2.307,1
20120801|2012-06-10 23:00,11,2.308,2.308,2.308,2.308,1
20120801|2012-06-10 23:30,11,2.313,2.313,2.308,2.309,9
20120801|2012-06-11 00:00,11,2.303,2.303,2.303,2.303,2
20120801|2012-06-11 00:30,11,2.303,2.304,2.302,2.302,7
20120801|2012-06-11 01:00,11,2.303,2.304,2.298,2.298,3
20120801|2012-06-11 01:30,11,2.298,2.31,2.298,2.301,106
20120801|2012-06-11 02:00,11,2.301,2.303,2.299,2.299,7
20120801|2012-06-11 02:30,11,2.295,2.301,2.293,2.298,20
20120801|2012-06-11 03:00,11,2.298,2.298,2.293,2.293,20
20120801|2012-06-11 03:30,11,2.294,2.296,2.288,2.292,47
20120801|2012-06-11 04:00,11,2.292,2.301,2.292,2.293,18
20120801|2012-06-11 04:30,11,2.296,2.296,2.295,2.296,5
20120801|2012-06-11 05:00,11,2.298,2.316,2.298,2.315,27
20120801|2012-06-11 05:30,11,2.315,2.319,2.305,2.305,41
20120801|2012-06-11 06:00,11,2.307,2.324,2.304,2.315,53
20120801|2012-06-11 06:30,11,2.314,2.319,2.293,2.317,54
20120801|2012-06-11 07:00,11,2.311,2.319,2.298,2.314,99
20120801|2012-06-11 07:30,11,2.314,2.314,2.297,2.305,259
20120801|2012-06-11 08:00,11,2.305,2.313,2.296,2.297,925
20120801|2012-06-11 08:30,11,2.297,2.327,2.295,2.315,986
20120801|2012-06-11 09:00,11,2.312,2.314,2.299,2.302,466
20120801|2012-06-11 09:30,11,2.301,2.301,2.28,2.281,785
20120801|2012-06-11 10:00,11,2.282,2.289,2.28,2.285,510
20120801|2012-06-11 10:30,11,2.284,2.289,2.278,2.285,419
20120801|2012-06-11 11:00,11,2.283,2.286,2.275,2.285,445
20120801|2012-06-11 11:30,11,2.284,2.288,2.268,2.27,521
20120801|2012-06-11 12:00,11,2.268,2.278,2.268,2.271,463
20120801|2012-06-11 12:30,11,2.27,2.274,2.252,2.256,961
20120801|2012-06-11 13:00,11,2.256,2.268,2.245,2.261,2223
20120801|2012-06-11 13:30,11,2.261,2.263,2.257,2.26,242
20120801|2012-06-11 14:00,11,2.26,2.266,2.254,2.255,301
20120801|2012-06-11 14:30,11,2.255,2.263,2.251,2.253,193
20120801|2012-06-11 15:00,11,2.252,2.258,2.25,2.257,68
20120801|2012-06-11 15:30,11,2.26,2.261,2.256,2.256,8
20120801|2012-06-11 16:00,11,2.256,2.258,2.252,2.252,10
20120801|2012-06-11 17:00,12,2.25,2.263,2.24,2.242,14
20120801|2012-06-11 17:30,12,2.241,2.244,2.241,2.242,25
20120801|2012-06-11 18:00,12,2.242,2.242,2.242,2.242,3
20120801|2012-06-11 18:30,12,2.243,2.243,2.238,2.238,2
20120801|2012-06-11 19:00,12,2.238,2.239,2.235,2.239,52
20120801|2012-06-11 19:30,12,2.237,2.238,2.236,2.237,22
20120801|2012-06-11 20:00,12,2.237,2.238,2.236,2.238,8
20120801|2012-06-11 20:30,12,2.235,2.235,2.229,2.23,54
20120801|2012-06-11 21:00,12,2.231,2.232,2.231,2.231,3
20120801|2012-06-11 21:30,12,2.232,2.232,2.232,2.232,4
20120801|2012-06-11 22:00,12,2.233,2.238,2.231,2.238,5
20120801|2012-06-11 22:30,12,2.241,2.242,2.241,2.242,5
20120801|2012-06-11 23:00,12,2.248,2.251,2.248,2.251,24
20120801|2012-06-11 23:30,12,2.251,2.252,2.241,2.242,33
20120801|2012-06-12 00:00,12,2.24,2.24,2.239,2.24,17
20120801|2012-06-12 00:30,12,2.24,2.246,2.24,2.246,12
20120801|2012-06-12 01:00,12,2.244,2.247,2.242,2.243,47
20120801|2012-06-12 01:30,12,2.24,2.24,2.24,2.24,1
20120801|2012-06-12 02:00,12,2.241,2.243,2.235,2.235,30
20120801|2012-06-12 02:30,12,2.235,2.235,2.232,2.233,52
20120801|2012-06-12 03:00,12,2.234,2.234,2.227,2.227,19
20120801|2012-06-12 03:30,12,2.228,2.236,2.228,2.232,25
20120801|2012-06-12 04:00,12,2.231,2.233,2.225,2.225,19
20120801|2012-06-12 04:30,12,2.224,2.227,2.223,2.227,30
20120801|2012-06-12 05:00,12,2.228,2.228,2.222,2.222,55
20120801|2012-06-12 05:30,12,2.221,2.224,2.217,2.219,102
20120801|2012-06-12 06:00,12,2.217,2.26,2.217,2.256,33
20120801|2012-06-12 06:30,12,2.255,2.255,2.227,2.231,79
20120801|2012-06-12 07:00,12,2.233,2.248,2.231,2.238,162
20120801|2012-06-12 07:30,12,2.238,2.283,2.238,2.28,621
20120801|2012-06-12 08:00,12,2.277,2.302,2.266,2.291,1550
20120801|2012-06-12 08:30,12,2.29,2.293,2.278,2.287,1054
20120801|2012-06-12 09:00,12,2.286,2.291,2.272,2.283,765
20120801|2012-06-12 09:30,12,2.282,2.299,2.273,2.294,698
20120801|2012-06-12 10:00,12,2.294,2.298,2.284,2.296,539
20120801|2012-06-12 10:30,12,2.297,2.312,2.292,2.304,646
20120801|2012-06-12 11:00,12,2.304,2.321,2.304,2.316,602
20120801|2012-06-12 11:30,12,2.315,2.322,2.293,2.301,632
20120801|2012-06-12 12:00,12,2.3,2.31,2.295,2.301,643
20120801|2012-06-12 12:30,12,2.3,2.318,2.299,2.313,697
20120801|2012-06-12 13:00,12,2.315,2.318,2.28,2.293,2173
20120801|2012-06-12 13:30,12,2.293,2.294,2.282,2.289,300
20120801|2012-06-12 14:00,12,2.288,2.292,2.285,2.285,140
20120801|2012-06-12 14:30,12,2.284,2.285,2.267,2.269,276
20120801|2012-06-12 15:00,12,2.269,2.269,2.263,2.269,51
20120801|2012-06-12 15:30,12,2.274,2.275,2.274,2.275,59
20120801|2012-06-12 16:00,12,2.269,2.27,2.269,2.27,3
20120801|2012-06-12 17:00,13,2.268,2.279,2.268,2.279,4
20120801|2012-06-12 17:30,13,2.276,2.276,2.27,2.27,5
20120801|2012-06-12 18:00,13,2.27,2.282,2.27,2.277,4
20120801|2012-06-12 18:30,13,2.281,2.281,2.276,2.276,4
20120801|2012-06-12 19:30,13,2.272,2.272,2.272,2.272,1
20120801|2012-06-12 20:00,13,2.269,2.269,2.268,2.268,3
20120801|2012-06-12 20:30,13,2.262,2.262,2.26,2.261,4
20120801|2012-06-12 21:30,13,2.264,2.264,2.262,2.262,2
20120801|2012-06-12 22:00,13,2.261,2.261,2.261,2.261,1
20120801|2012-06-12 23:00,13,2.266,2.266,2.266,2.266,5
20120801|2012-06-12 23:30,13,2.263,2.268,2.262,2.264,17
20120801|2012-06-13 00:00,13,2.266,2.268,2.261,2.261,7
20120801|2012-06-13 00:30,13,2.26,2.263,2.26,2.261,7
20120801|2012-06-13 01:00,13,2.263,2.263,2.259,2.26,20
20120801|2012-06-13 01:30,13,2.26,2.261,2.258,2.259,24
20120801|2012-06-13 02:00,13,2.259,2.26,2.258,2.258,23
20120801|2012-06-13 02:30,13,2.258,2.258,2.254,2.257,37
20120801|2012-06-13 03:00,13,2.255,2.259,2.253,2.259,14
20120801|2012-06-13 03:30,13,2.256,2.256,2.254,2.256,10
20120801|2012-06-13 04:00,13,2.25,2.25,2.246,2.249,14
20120801|2012-06-13 04:30,13,2.249,2.257,2.245,2.257,35
20120801|2012-06-13 05:00,13,2.255,2.255,2.25,2.25,5
20120801|2012-06-13 05:30,13,2.247,2.251,2.245,2.251,30
20120801|2012-06-13 06:00,13,2.266,2.269,2.252,2.252,56
20120801|2012-06-13 06:30,13,2.252,2.26,2.244,2.26,118
20120801|2012-06-13 07:00,13,2.259,2.259,2.237,2.24,400
20120801|2012-06-13 07:30,13,2.239,2.259,2.237,2.242,640
20120801|2012-06-13 08:00,13,2.242,2.268,2.235,2.26,703
20120801|2012-06-13 08:30,13,2.259,2.273,2.253,2.27,950
20120801|2012-06-13 09:00,13,2.271,2.274,2.255,2.256,406
20120801|2012-06-13 09:30,13,2.257,2.273,2.254,2.273,409
20120801|2012-06-13 10:00,13,2.27,2.273,2.264,2.265,451
20120801|2012-06-13 10:30,13,2.264,2.264,2.252,2.263,678
20120801|2012-06-13 11:00,13,2.262,2.277,2.256,2.27,726
20120801|2012-06-13 11:30,13,2.271,2.272,2.257,2.262,413
20120801|2012-06-13 12:00,13,2.263,2.271,2.253,2.253,464
20120801|2012-06-13 12:30,13,2.253,2.261,2.253,2.258,376
20120801|2012-06-13 13:00,13,2.255,2.257,2.232,2.233,1715
20120801|2012-06-13 13:30,13,2.235,2.241,2.233,2.24,483
20120801|2012-06-13 14:00,13,2.242,2.246,2.237,2.239,321
20120801|2012-06-13 14:30,13,2.239,2.249,2.236,2.243,252
20120801|2012-06-13 15:00,13,2.242,2.247,2.241,2.241,45
20120801|2012-06-13 15:30,13,2.238,2.247,2.238,2.246,36
20120801|2012-06-13 16:00,13,2.246,2.247,2.246,2.247,3
20120801|2012-06-13 17:00,14,2.241,2.241,2.24,2.24,2
20120801|2012-06-13 18:00,14,2.233,2.233,2.233,2.233,1
20120801|2012-06-13 18:30,14,2.234,2.234,2.234,2.234,1
20120801|2012-06-13 19:00,14,2.234,2.236,2.234,2.236,2
20120801|2012-06-13 19:30,14,2.237,2.237,2.237,2.237,3
20120801|2012-06-13 20:00,14,2.241,2.241,2.237,2.237,9
20120801|2012-06-13 20:30,14,2.24,2.24,2.237,2.237,10
20120801|2012-06-13 21:30,14,2.238,2.24,2.238,2.24,3
20120801|2012-06-13 22:00,14,2.237,2.24,2.237,2.24,5
20120801|2012-06-13 22:30,14,2.24,2.241,2.239,2.239,9
20120801|2012-06-13 23:00,14,2.24,2.242,2.24,2.242,17
20120801|2012-06-13 23:30,14,2.242,2.242,2.238,2.238,13
20120801|2012-06-14 00:00,14,2.239,2.239,2.238,2.239,3
20120801|2012-06-14 00:30,14,2.238,2.238,2.238,2.238,2
20120801|2012-06-14 01:00,14,2.237,2.237,2.233,2.233,14
20120801|2012-06-14 01:30,14,2.231,2.231,2.229,2.229,6
20120801|2012-06-14 02:00,14,2.23,2.233,2.23,2.231,15
20120801|2012-06-14 02:30,14,2.23,2.234,2.23,2.234,13
20120801|2012-06-14 03:00,14,2.232,2.236,2.229,2.235,24
20120801|2012-06-14 03:30,14,2.234,2.235,2.229,2.229,36
20120801|2012-06-14 04:00,14,2.233,2.234,2.226,2.226,38
20120801|2012-06-14 04:30,14,2.227,2.229,2.215,2.228,65
20120801|2012-06-14 05:00,14,2.228,2.235,2.226,2.235,45
20120801|2012-06-14 05:30,14,2.234,2.25,2.233,2.244,116
20120801|2012-06-14 06:00,14,2.249,2.259,2.249,2.257,48
20120801|2012-06-14 06:30,14,2.256,2.257,2.246,2.246,136
20120801|2012-06-14 07:00,14,2.244,2.272,2.242,2.271,204
20120801|2012-06-14 07:30,14,2.271,2.288,2.261,2.276,451
20120801|2012-06-14 08:00,14,2.277,2.279,2.259,2.261,1123
20120801|2012-06-14 08:30,14,2.261,2.271,2.26,2.262,871
20120801|2012-06-14 09:00,14,2.261,2.269,2.252,2.256,1013
20120801|2012-06-14 09:30,14,2.259,2.414,2.259,2.406,8368
20120801|2012-06-14 10:00,14,2.407,2.445,2.406,2.427,3152
20120801|2012-06-14 10:30,14,2.427,2.455,2.419,2.445,2014
20120801|2012-06-14 11:00,14,2.444,2.496,2.442,2.494,2887
20120801|2012-06-14 11:30,14,2.496,2.509,2.477,2.483,3028
20120801|2012-06-14 12:00,14,2.486,2.499,2.463,2.474,1553
20120801|2012-06-14 12:30,14,2.473,2.499,2.463,2.497,1261
20120801|2012-06-14 13:00,14,2.498,2.549,2.493,2.545,5358
20120801|2012-06-14 13:30,14,2.545,2.546,2.53,2.536,1405
20120801|2012-06-14 14:00,14,2.536,2.566,2.535,2.56,922
20120801|2012-06-14 14:30,14,2.559,2.571,2.552,2.566,714
20120801|2012-06-14 15:00,14,2.568,2.568,2.554,2.562,321
20120801|2012-06-14 15:30,14,2.564,2.571,2.559,2.571,72
20120801|2012-06-14 16:00,14,2.572,2.573,2.571,2.573,13
20120801|2012-06-14 17:00,15,2.571,2.585,2.571,2.582,80
20120801|2012-06-14 17:30,15,2.581,2.582,2.577,2.577,28
20120801|2012-06-14 18:00,15,2.58,2.582,2.58,2.582,13
20120801|2012-06-14 18:30,15,2.581,2.582,2.58,2.58,7
20120801|2012-06-14 19:00,15,2.578,2.578,2.575,2.577,12
20120801|2012-06-14 19:30,15,2.577,2.577,2.576,2.577,26
20120801|2012-06-14 20:00,15,2.577,2.577,2.577,2.577,51
20120801|2012-06-14 20:30,15,2.577,2.582,2.577,2.582,31
20120801|2012-06-14 21:00,15,2.581,2.581,2.58,2.58,12
20120801|2012-06-14 21:30,15,2.58,2.582,2.58,2.581,20
20120801|2012-06-14 22:00,15,2.582,2.582,2.579,2.579,14
20120801|2012-06-14 22:30,15,2.575,2.575,2.566,2.566,23
20120801|2012-06-14 23:00,15,2.565,2.566,2.559,2.559,23
20120801|2012-06-14 23:30,15,2.555,2.565,2.554,2.554,13
20120801|2012-06-15 00:00,15,2.555,2.555,2.551,2.552,16
20120801|2012-06-15 00:30,15,2.552,2.556,2.55,2.553,37
20120801|2012-06-15 01:00,15,2.556,2.558,2.545,2.545,56
20120801|2012-06-15 01:30,15,2.543,2.551,2.543,2.551,8
20120801|2012-06-15 02:00,15,2.549,2.551,2.545,2.548,64
20120801|2012-06-15 02:30,15,2.549,2.572,2.549,2.562,111
20120801|2012-06-15 03:00,15,2.567,2.567,2.541,2.552,124
20120801|2012-06-15 03:30,15,2.552,2.554,2.552,2.554,56
20120801|2012-06-15 04:00,15,2.554,2.554,2.543,2.551,51
20120801|2012-06-15 04:30,15,2.549,2.552,2.549,2.552,35
20120801|2012-06-15 05:00,15,2.554,2.554,2.541,2.542,110
20120801|2012-06-15 05:30,15,2.543,2.549,2.543,2.547,50
20120801|2012-06-15 06:00,15,2.541,2.554,2.532,2.55,148
20120801|2012-06-15 06:30,15,2.554,2.577,2.55,2.563,202
20120801|2012-06-15 07:00,15,2.56,2.601,2.535,2.593,1395
20120801|2012-06-15 07:30,15,2.591,2.591,2.538,2.565,1178
20120801|2012-06-15 08:00,15,2.564,2.565,2.489,2.508,2506
20120801|2012-06-15 08:30,15,2.51,2.534,2.5,2.519,1549
20120801|2012-06-15 09:00,15,2.52,2.53,2.5,2.501,1226
20120801|2012-06-15 09:30,15,2.504,2.536,2.501,2.518,1114
20120801|2012-06-15 10:00,15,2.518,2.543,2.516,2.543,830
20120801|2012-06-15 10:30,15,2.542,2.543,2.516,2.524,711
20120801|2012-06-15 11:00,15,2.525,2.536,2.52,2.525,662
20120801|2012-06-15 11:30,15,2.526,2.534,2.517,2.526,607
20120801|2012-06-15 12:00,15,2.526,2.534,2.517,2.519,483
20120801|2012-06-15 12:30,15,2.518,2.534,2.512,2.527,427
20120801|2012-06-15 13:00,15,2.528,2.544,2.497,2.517,1876
20120801|2012-06-15 13:30,15,2.517,2.517,2.508,2.514,522
20120801|2012-06-15 14:00,15,2.515,2.517,2.511,2.512,107
20120801|2012-06-15 14:30,15,2.513,2.517,2.513,2.517,341
20120801|2012-06-15 15:00,15,2.514,2.517,2.514,2.516,22
20120801|2012-06-15 15:30,15,2.518,2.519,2.514,2.517,55
20120801|2012-06-15 16:00,15,2.519,2.52,2.509,2.509,69
20120801|2012-06-17 17:00,18,2.508,2.542,2.508,2.531,37
20120801|2012-06-17 17:30,18,2.529,2.532,2.528,2.531,8
20120801|2012-06-17 18:00,18,2.535,2.544,2.535,2.54,21
20120801|2012-06-17 18:30,18,2.539,2.543,2.539,2.539,31
20120801|2012-06-17 19:00,18,2.538,2.54,2.538,2.54,3
20120801|2012-06-17 19:30,18,2.539,2.54,2.537,2.54,3
20120801|2012-06-17 20:00,18,2.537,2.543,2.537,2.543,5
20120801|2012-06-17 20:30,18,2.543,2.554,2.539,2.547,30
20120801|2012-06-17 21:00,18,2.552,2.552,2.546,2.546,4
20120801|2012-06-17 21:30,18,2.55,2.552,2.549,2.549,11
20120801|2012-06-17 22:00,18,2.549,2.549,2.548,2.548,3
20120801|2012-06-17 23:00,18,2.544,2.544,2.543,2.543,3
20120801|2012-06-17 23:30,18,2.548,2.55,2.54,2.54,7
20120801|2012-06-18 00:00,18,2.541,2.541,2.535,2.537,19
20120801|2012-06-18 00:30,18,2.537,2.543,2.53,2.54,18
20120801|2012-06-18 01:00,18,2.545,2.549,2.542,2.542,12
20120801|2012-06-18 01:30,18,2.543,2.545,2.538,2.538,9
20120801|2012-06-18 02:00,18,2.541,2.541,2.538,2.54,19
20120801|2012-06-18 02:30,18,2.538,2.539,2.538,2.539,4
20120801|2012-06-18 03:00,18,2.537,2.537,2.53,2.53,18
20120801|2012-06-18 03:30,18,2.531,2.534,2.529,2.532,44
20120801|2012-06-18 04:00,18,2.535,2.543,2.535,2.543,12
20120801|2012-06-18 04:30,18,2.545,2.545,2.542,2.542,2
20120801|2012-06-18 05:00,18,2.545,2.545,2.53,2.534,20
20120801|2012-06-18 05:30,18,2.538,2.538,2.53,2.53,175
20120801|2012-06-18 06:00,18,2.528,2.548,2.524,2.542,167
20120801|2012-06-18 06:30,18,2.537,2.546,2.532,2.542,101
20120801|2012-06-18 07:00,18,2.542,2.573,2.534,2.565,558
20120801|2012-06-18 07:30,18,2.563,2.563,2.541,2.558,451
20120801|2012-06-18 08:00,18,2.558,2.579,2.549,2.56,1151
20120801|2012-06-18 08:30,18,2.559,2.565,2.536,2.547,1581
20120801|2012-06-18 09:00,18,2.549,2.568,2.544,2.559,1154
20120801|2012-06-18 09:30,18,2.559,2.581,2.544,2.565,1336
20120801|2012-06-18 10:00,18,2.564,2.615,2.564,2.607,2453
20120801|2012-06-18 10:30,18,2.607,2.653,2.6,2.648,2742
20120801|2012-06-18 11:00,18,2.649,2.665,2.628,2.646,2848
20120801|2012-06-18 11:30,18,2.642,2.644,2.617,2.637,1690
20120801|2012-06-18 12:00,18,2.638,2.647,2.614,2.639,2456
20120801|2012-06-18 12:30,18,2.638,2.646,2.617,2.626,1682
20120801|2012-06-18 13:00,18,2.626,2.673,2.626,2.668,4586
20120801|2012-06-18 13:30,18,2.668,2.686,2.667,2.678,1799
20120801|2012-06-18 14:00,18,2.676,2.68,2.67,2.677,318
20120801|2012-06-18 14:30,18,2.675,2.683,2.675,2.681,601
20120801|2012-06-18 15:00,18,2.682,2.686,2.68,2.68,113
20120801|2012-06-18 15:30,18,2.68,2.68,2.671,2.678,170
20120801|2012-06-18 16:00,18,2.678,2.693,2.676,2.693,358
20120801|2012-06-18 17:00,19,2.677,2.691,2.677,2.69,20
20120801|2012-06-18 17:30,19,2.69,2.69,2.689,2.689,16
20120801|2012-06-18 18:00,19,2.69,2.69,2.688,2.689,16
20120801|2012-06-18 18:30,19,2.689,2.69,2.689,2.69,2
20120801|2012-06-18 19:00,19,2.691,2.691,2.688,2.688,19
20120801|2012-06-18 19:30,19,2.688,2.688,2.686,2.686,10
20120801|2012-06-18 20:00,19,2.688,2.69,2.686,2.686,9
20120801|2012-06-18 20:30,19,2.689,2.689,2.689,2.689,1
20120801|2012-06-18 21:00,19,2.687,2.688,2.683,2.683,16
20120801|2012-06-18 21:30,19,2.676,2.678,2.675,2.678,39
20120801|2012-06-18 22:00,19,2.68,2.682,2.678,2.678,16
20120801|2012-06-18 22:30,19,2.676,2.676,2.676,2.676,1
20120801|2012-06-18 23:00,19,2.679,2.684,2.679,2.684,2
20120801|2012-06-18 23:30,19,2.685,2.699,2.684,2.699,49
20120801|2012-06-19 00:00,19,2.694,2.695,2.689,2.69,16
20120801|2012-06-19 00:30,19,2.69,2.69,2.681,2.681,7
20120801|2012-06-19 01:00,19,2.682,2.684,2.679,2.684,12
20120801|2012-06-19 01:30,19,2.687,2.689,2.674,2.675,135
20120801|2012-06-19 02:00,19,2.675,2.683,2.675,2.683,64
20120801|2012-06-19 02:30,19,2.683,2.686,2.683,2.686,100
20120801|2012-06-19 03:00,19,2.686,2.693,2.685,2.692,33
20120801|2012-06-19 03:30,19,2.693,2.695,2.689,2.689,82
20120801|2012-06-19 04:00,19,2.689,2.705,2.689,2.698,112
20120801|2012-06-19 04:30,19,2.692,2.705,2.692,2.697,12
20120801|2012-06-19 05:00,19,2.695,2.695,2.651,2.656,206
20120801|2012-06-19 05:30,19,2.653,2.657,2.641,2.647,221
20120801|2012-06-19 06:00,19,2.648,2.669,2.639,2.647,229
20120801|2012-06-19 06:30,19,2.646,2.657,2.63,2.643,469
20120801|2012-06-19 07:00,19,2.642,2.645,2.62,2.641,746
20120801|2012-06-19 07:30,19,2.642,2.648,2.627,2.635,943
20120801|2012-06-19 08:00,19,2.637,2.646,2.593,2.602,3757
20120801|2012-06-19 08:30,19,2.603,2.622,2.598,2.617,2555
20120801|2012-06-19 09:00,19,2.617,2.622,2.601,2.604,1390
20120801|2012-06-19 09:30,19,2.603,2.618,2.601,2.608,1249
20120801|2012-06-19 10:00,19,2.608,2.637,2.607,2.632,2025
20120801|2012-06-19 10:30,19,2.632,2.632,2.608,2.611,1358
20120801|2012-06-19 11:00,19,2.612,2.623,2.603,2.609,1075
20120801|2012-06-19 11:30,19,2.609,2.621,2.604,2.612,1136
20120801|2012-06-19 12:00,19,2.613,2.619,2.591,2.601,1734
20120801|2012-06-19 12:30,19,2.601,2.612,2.536,2.554,4263
20120801|2012-06-19 13:00,19,2.553,2.58,2.54,2.576,3768
20120801|2012-06-19 13:30,19,2.578,2.588,2.574,2.588,911
20120801|2012-06-19 14:00,19,2.587,2.594,2.583,2.589,403
20120801|2012-06-19 14:30,19,2.589,2.59,2.587,2.588,234
20120801|2012-06-19 15:00,19,2.59,2.599,2.59,2.594,64
20120801|2012-06-19 15:30,19,2.589,2.593,2.587,2.593,12
20120801|2012-06-19 16:00,19,2.594,2.595,2.594,2.595,13
20120801|2012-06-19 17:00,20,2.589,2.59,2.586,2.586,10
20120801|2012-06-19 17:30,20,2.589,2.595,2.589,2.595,20
20120801|2012-06-19 18:00,20,2.595,2.595,2.593,2.593,8
20120801|2012-06-19 18:30,20,2.595,2.596,2.591,2.591,5
20120801|2012-06-19 19:00,20,2.594,2.594,2.594,2.594,4
20120801|2012-06-19 20:00,20,2.595,2.595,2.595,2.595,2
20120801|2012-06-19 21:00,20,2.59,2.595,2.59,2.592,5
20120801|2012-06-19 21:30,20,2.595,2.595,2.593,2.593,2
20120801|2012-06-19 22:00,20,2.591,2.593,2.591,2.593,4
20120801|2012-06-19 22:30,20,2.591,2.592,2.591,2.592,2
20120801|2012-06-19 23:00,20,2.592,2.597,2.592,2.595,8
20120801|2012-06-19 23:30,20,2.592,2.608,2.591,2.607,95
20120801|2012-06-20 00:00,20,2.607,2.615,2.607,2.615,61
20120801|2012-06-20 00:30,20,2.615,2.616,2.615,2.616,7
20120801|2012-06-20 01:00,20,2.611,2.619,2.608,2.616,40
20120801|2012-06-20 01:30,20,2.613,2.637,2.613,2.637,58
20120801|2012-06-20 02:00,20,2.635,2.635,2.62,2.628,93
20120801|2012-06-20 02:30,20,2.624,2.625,2.62,2.621,98
20120801|2012-06-20 03:00,20,2.624,2.627,2.623,2.623,5
20120801|2012-06-20 03:30,20,2.623,2.629,2.623,2.626,57
20120801|2012-06-20 04:00,20,2.631,2.646,2.631,2.642,101
20120801|2012-06-20 04:30,20,2.64,2.646,2.639,2.643,85
20120801|2012-06-20 05:00,20,2.641,2.65,2.641,2.646,160
20120801|2012-06-20 05:30,20,2.648,2.65,2.642,2.643,166
20120801|2012-06-20 06:00,20,2.643,2.709,2.633,2.697,1230
20120801|2012-06-20 06:30,20,2.696,2.701,2.654,2.659,506
20120801|2012-06-20 07:00,20,2.66,2.678,2.658,2.678,807
20120801|2012-06-20 07:30,20,2.676,2.68,2.65,2.658,867
20120801|2012-06-20 08:00,20,2.659,2.672,2.615,2.624,2408
20120801|2012-06-20 08:30,20,2.625,2.626,2.579,2.583,3774
20120801|2012-06-20 09:00,20,2.583,2.587,2.542,2.557,3223
20120801|2012-06-20 09:30,20,2.557,2.578,2.555,2.575,2286
20120801|2012-06-20 10:00,20,2.576,2.585,2.556,2.566,1505
20120801|2012-06-20 10:30,20,2.567,2.567,2.539,2.547,1230
20120801|2012-06-20 11:00,20,2.546,2.564,2.543,2.559,1066
20120801|2012-06-20 11:30,20,2.561,2.578,2.552,2.564,1018
20120801|2012-06-20 12:00,20,2.565,2.574,2.555,2.573,892
20120801|2012-06-20 12:30,20,2.574,2.584,2.565,2.569,1101
20120801|2012-06-20 13:00,20,2.57,2.579,2.538,2.555,4067
20120801|2012-06-20 13:30,20,2.555,2.565,2.554,2.561,832
20120801|2012-06-20 14:00,20,2.561,2.562,2.558,2.559,230
20120801|2012-06-20 14:30,20,2.559,2.565,2.557,2.559,317
20120801|2012-06-20 15:00,20,2.559,2.56,2.553,2.556,171
20120801|2012-06-20 15:30,20,2.556,2.557,2.553,2.557,85
20120801|2012-06-20 16:00,20,2.556,2.557,2.553,2.554,60
20120801|2012-06-20 17:00,21,2.554,2.562,2.554,2.562,11
20120801|2012-06-20 17:30,21,2.562,2.562,2.562,2.562,2
20120801|2012-06-20 18:00,21,2.56,2.562,2.56,2.562,3
20120801|2012-06-20 18:30,21,2.56,2.563,2.559,2.563,10
20120801|2012-06-20 19:00,21,2.56,2.563,2.56,2.563,2
20120801|2012-06-20 19:30,21,2.563,2.563,2.563,2.563,1
20120801|2012-06-20 20:30,21,2.566,2.567,2.566,2.567,5
20120801|2012-06-20 21:00,21,2.568,2.569,2.568,2.569,6
20120801|2012-06-20 21:30,21,2.568,2.568,2.564,2.564,5
20120801|2012-06-20 22:00,21,2.565,2.566,2.565,2.566,3
20120801|2012-06-20 23:00,21,2.567,2.567,2.567,2.567,5
20120801|2012-06-20 23:30,21,2.567,2.574,2.563,2.574,36
20120801|2012-06-21 00:00,21,2.579,2.582,2.576,2.58,27
20120801|2012-06-21 00:30,21,2.58,2.594,2.58,2.589,85
20120801|2012-06-21 01:00,21,2.59,2.593,2.574,2.576,59
20120801|2012-06-21 01:30,21,2.574,2.585,2.574,2.581,30
20120801|2012-06-21 02:00,21,2.582,2.59,2.579,2.581,79
20120801|2012-06-21 02:30,21,2.581,2.594,2.577,2.594,66
20120801|2012-06-21 03:00,21,2.594,2.6,2.592,2.596,171
20120801|2012-06-21 03:30,21,2.596,2.611,2.595,2.61,189
20120801|2012-06-21 04:00,21,2.61,2.617,2.603,2.616,109
20120801|2012-06-21 04:30,21,2.616,2.62,2.611,2.617,118
20120801|2012-06-21 05:00,21,2.616,2.617,2.607,2.615,369
20120801|2012-06-21 05:30,21,2.615,2.615,2.594,2.597,313
20120801|2012-06-21 06:00,21,2.597,2.604,2.596,2.601,181
20120801|2012-06-21 06:30,21,2.598,2.598,2.57,2.579,584
20120801|2012-06-21 07:00,21,2.579,2.597,2.562,2.562,1106
20120801|2012-06-21 07:30,21,2.561,2.566,2.549,2.566,484
20120801|2012-06-21 08:00,21,2.565,2.569,2.556,2.564,721
20120801|2012-06-21 08:30,21,2.564,2.584,2.562,2.583,1172
20120801|2012-06-21 09:00,21,2.582,2.596,2.576,2.584,3060
20120801|2012-06-21 09:30,21,2.582,2.674,2.542,2.631,12549
20120801|2012-06-21 10:00,21,2.631,2.661,2.616,2.655,3297
20120801|2012-06-21 10:30,21,2.657,2.673,2.643,2.649,2691
20120801|2012-06-21 11:00,21,2.65,2.655,2.607,2.613,3359
20120801|2012-06-21 11:30,21,2.613,2.622,2.571,2.595,4418
20120801|2012-06-21 12:00,21,2.596,2.632,2.585,2.622,1985
20120801|2012-06-21 12:30,21,2.623,2.624,2.588,2.604,1118
20120801|2012-06-21 13:00,21,2.602,2.649,2.59,2.619,6230
20120801|2012-06-21 13:30,21,2.619,2.624,2.612,2.623,918
20120801|2012-06-21 14:00,21,2.621,2.625,2.619,2.621,467
20120801|2012-06-21 14:30,21,2.621,2.624,2.619,2.62,511
20120801|2012-06-21 15:00,21,2.619,2.63,2.619,2.623,229
20120801|2012-06-21 15:30,21,2.623,2.623,2.616,2.623,236
20120801|2012-06-21 16:00,21,2.618,2.618,2.612,2.618,126
20120801|2012-06-21 17:00,22,2.627,2.627,2.613,2.614,17
20120801|2012-06-21 17:30,22,2.616,2.619,2.616,2.619,6
20120801|2012-06-21 18:00,22,2.622,2.631,2.622,2.629,10
20120801|2012-06-21 18:30,22,2.627,2.633,2.627,2.633,8
20120801|2012-06-21 19:00,22,2.633,2.646,2.633,2.645,24
20120801|2012-06-21 19:30,22,2.645,2.645,2.641,2.641,11
20120801|2012-06-21 20:00,22,2.645,2.646,2.644,2.644,13
20120801|2012-06-21 20:30,22,2.645,2.655,2.644,2.651,99
20120801|2012-06-21 21:00,22,2.656,2.657,2.652,2.654,17
20120801|2012-06-21 21:30,22,2.65,2.654,2.65,2.65,11
20120801|2012-06-21 22:00,22,2.65,2.651,2.65,2.651,2
20120801|2012-06-21 23:00,22,2.647,2.651,2.643,2.646,16
20120801|2012-06-21 23:30,22,2.64,2.647,2.64,2.646,13
20120801|2012-06-22 00:00,22,2.642,2.642,2.624,2.627,21
20120801|2012-06-22 00:30,22,2.629,2.629,2.619,2.623,12
20120801|2012-06-22 01:00,22,2.623,2.646,2.623,2.639,73
20120801|2012-06-22 01:30,22,2.638,2.642,2.637,2.638,28
20120801|2012-06-22 02:00,22,2.637,2.644,2.636,2.639,83
20120801|2012-06-22 02:30,22,2.638,2.645,2.633,2.641,13
20120801|2012-06-22 03:00,22,2.645,2.645,2.639,2.64,52
20120801|2012-06-22 03:30,22,2.64,2.64,2.635,2.64,63
20120801|2012-06-22 04:00,22,2.64,2.651,2.64,2.642,28
20120801|2012-06-22 04:30,22,2.644,2.654,2.644,2.648,38
20120801|2012-06-22 05:00,22,2.646,2.654,2.642,2.642,96
20120801|2012-06-22 05:30,22,2.641,2.647,2.628,2.628,77
20120801|2012-06-22 06:00,22,2.629,2.631,2.616,2.626,203
20120801|2012-06-22 06:30,22,2.624,2.646,2.609,2.609,287
20120801|2012-06-22 07:00,22,2.607,2.616,2.59,2.613,574
20120801|2012-06-22 07:30,22,2.613,2.613,2.577,2.591,1148
20120801|2012-06-22 08:00,22,2.591,2.635,2.588,2.616,1858
20120801|2012-06-22 08:30,22,2.616,2.654,2.614,2.65,1779
20120801|2012-06-22 09:00,22,2.65,2.674,2.633,2.659,3085
20120801|2012-06-22 09:30,22,2.659,2.687,2.647,2.676,3285
20120801|2012-06-22 10:00,22,2.677,2.696,2.67,2.672,3072
20120801|2012-06-22 10:30,22,2.672,2.684,2.66,2.673,1892
20120801|2012-06-22 11:00,22,2.671,2.683,2.661,2.676,1278
20120801|2012-06-22 11:30,22,2.676,2.676,2.66,2.665,1504
20120801|2012-06-22 12:00,22,2.665,2.683,2.663,2.683,1255
20120801|2012-06-22 12:30,22,2.683,2.697,2.652,2.672,3680
20120801|2012-06-22 13:00,22,2.672,2.68,2.658,2.67,3496
20120801|2012-06-22 13:30,22,2.669,2.676,2.666,2.676,940
20120801|2012-06-22 14:00,22,2.675,2.675,2.669,2.671,421
20120801|2012-06-22 14:30,22,2.67,2.671,2.668,2.668,510
20120801|2012-06-22 15:00,22,2.669,2.677,2.669,2.677,155
20120801|2012-06-22 15:30,22,2.678,2.684,2.678,2.683,418
20120801|2012-06-22 16:00,22,2.683,2.687,2.683,2.687,31
20120801|2012-06-24 17:00,25,2.707,2.73,2.707,2.724,448
20120801|2012-06-24 17:30,25,2.724,2.725,2.714,2.723,62
20120801|2012-06-24 18:00,25,2.723,2.725,2.721,2.725,18
20120801|2012-06-24 18:30,25,2.726,2.726,2.722,2.722,10
20120801|2012-06-24 19:00,25,2.721,2.722,2.715,2.72,80
20120801|2012-06-24 19:30,25,2.72,2.723,2.719,2.72,46
20120801|2012-06-24 20:00,25,2.72,2.721,2.717,2.72,15
20120801|2012-06-24 20:30,25,2.72,2.72,2.716,2.718,44
20120801|2012-06-24 21:00,25,2.718,2.719,2.715,2.719,31
20120801|2012-06-24 21:30,25,2.715,2.72,2.713,2.713,26
20120801|2012-06-24 22:00,25,2.712,2.718,2.711,2.712,15
20120801|2012-06-24 22:30,25,2.713,2.713,2.712,2.712,15
20120801|2012-06-24 23:00,25,2.712,2.719,2.712,2.714,17
20120801|2012-06-24 23:30,25,2.714,2.72,2.711,2.715,40
20120801|2012-06-25 00:00,25,2.717,2.717,2.713,2.714,18
20120801|2012-06-25 00:30,25,2.711,2.717,2.711,2.714,9
20120801|2012-06-25 01:00,25,2.715,2.719,2.714,2.718,97
20120801|2012-06-25 01:30,25,2.72,2.72,2.715,2.717,60
20120801|2012-06-25 02:00,25,2.716,2.734,2.715,2.724,149
20120801|2012-06-25 02:30,25,2.721,2.724,2.72,2.723,60
20120801|2012-06-25 03:00,25,2.719,2.723,2.715,2.718,24
20120801|2012-06-25 03:30,25,2.718,2.724,2.715,2.72,87
20120801|2012-06-25 04:00,25,2.72,2.736,2.709,2.73,439
20120801|2012-06-25 04:30,25,2.731,2.749,2.731,2.749,818
20120801|2012-06-25 05:00,25,2.749,2.749,2.723,2.737,223
20120801|2012-06-25 05:30,25,2.731,2.745,2.722,2.745,332
20120801|2012-06-25 06:00,25,2.743,2.746,2.733,2.738,312
20120801|2012-06-25 06:30,25,2.737,2.774,2.737,2.763,852
20120801|2012-06-25 07:00,25,2.763,2.765,2.745,2.749,1555
20120801|2012-06-25 07:30,25,2.75,2.751,2.728,2.731,1511
20120801|2012-06-25 08:00,25,2.733,2.749,2.724,2.735,3122
20120801|2012-06-25 08:30,25,2.735,2.752,2.733,2.751,3725
20120801|2012-06-25 09:00,25,2.75,2.753,2.73,2.745,2893
20120801|2012-06-25 09:30,25,2.745,2.752,2.736,2.738,2071
20120801|2012-06-25 10:00,25,2.738,2.744,2.721,2.724,2087
20120801|2012-06-25 10:30,25,2.725,2.735,2.722,2.732,1095
20120801|2012-06-25 11:00,25,2.732,2.743,2.729,2.735,1760
20120801|2012-06-25 11:30,25,2.735,2.74,2.714,2.721,2983
20120801|2012-06-25 12:00,25,2.719,2.739,2.717,2.732,2248
20120801|2012-06-25 12:30,25,2.732,2.738,2.715,2.721,1682
20120801|2012-06-25 13:00,25,2.72,2.739,2.705,2.735,7919
20120801|2012-06-25 13:30,25,2.735,2.736,2.723,2.73,933
20120801|2012-06-25 14:00,25,2.731,2.732,2.713,2.718,669
20120801|2012-06-25 14:30,25,2.718,2.72,2.706,2.707,728
20120801|2012-06-25 15:00,25,2.708,2.711,2.706,2.708,154
20120801|2012-06-25 15:30,25,2.707,2.707,2.682,2.689,224
20120801|2012-06-25 16:00,25,2.69,2.701,2.69,2.701,46
20120801|2012-06-25 17:00,26,2.701,2.722,2.701,2.712,179
20120801|2012-06-25 17:30,26,2.712,2.712,2.7,2.707,41
20120801|2012-06-25 18:00,26,2.707,2.707,2.69,2.693,95
20120801|2012-06-25 18:30,26,2.694,2.698,2.686,2.695,34
20120801|2012-06-25 19:00,26,2.694,2.696,2.692,2.694,32
20120801|2012-06-25 19:30,26,2.697,2.704,2.697,2.701,18
20120801|2012-06-25 20:00,26,2.701,2.707,2.701,2.706,27
20120801|2012-06-25 20:30,26,2.707,2.709,2.705,2.705,25
20120801|2012-06-25 21:00,26,2.708,2.708,2.707,2.707,3
20120801|2012-06-25 21:30,26,2.707,2.709,2.707,2.707,14
20120801|2012-06-25 22:00,26,2.708,2.71,2.707,2.708,6
20120801|2012-06-25 22:30,26,2.705,2.709,2.705,2.709,14
20120801|2012-06-25 23:00,26,2.709,2.711,2.707,2.71,204
20120801|2012-06-25 23:30,26,2.711,2.711,2.706,2.706,69
20120801|2012-06-26 00:00,26,2.707,2.709,2.707,2.708,22
20120801|2012-06-26 00:30,26,2.708,2.71,2.707,2.71,53
20120801|2012-06-26 01:00,26,2.71,2.72,2.71,2.718,108
20120801|2012-06-26 01:30,26,2.719,2.733,2.719,2.731,219
20120801|2012-06-26 02:00,26,2.729,2.732,2.726,2.732,95
20120801|2012-06-26 02:30,26,2.731,2.737,2.731,2.736,354
20120801|2012-06-26 03:00,26,2.736,2.739,2.736,2.738,136
20120801|2012-06-26 03:30,26,2.736,2.74,2.734,2.739,404
20120801|2012-06-26 04:00,26,2.737,2.746,2.737,2.745,223
20120801|2012-06-26 04:30,26,2.742,2.746,2.74,2.745,80
20120801|2012-06-26 05:00,26,2.744,2.749,2.742,2.748,311
20120801|2012-06-26 05:30,26,2.749,2.749,2.738,2.748,762
20120801|2012-06-26 06:00,26,2.746,2.748,2.734,2.741,591
20120801|2012-06-26 06:30,26,2.743,2.76,2.739,2.746,1346
20120801|2012-06-26 07:00,26,2.746,2.752,2.711,2.719,2400
20120801|2012-06-26 07:30,26,2.719,2.735,2.718,2.72,2894
20120801|2012-06-26 08:00,26,2.72,2.745,2.718,2.737,4397
20120801|2012-06-26 08:30,26,2.736,2.739,2.715,2.73,4181
20120801|2012-06-26 09:00,26,2.73,2.73,2.706,2.713,4848
20120801|2012-06-26 09:30,26,2.713,2.721,2.707,2.721,2458
20120801|2012-06-26 10:00,26,2.721,2.733,2.714,2.73,2658
20120801|2012-06-26 10:30,26,2.73,2.731,2.717,2.719,1882
20120801|2012-06-26 11:00,26,2.72,2.731,2.715,2.729,2232
20120801|2012-06-26 11:30,26,2.73,2.753,2.726,2.752,4642
20120801|2012-06-26 12:00,26,2.753,2.772,2.742,2.758,4711
20120801|2012-06-26 12:30,26,2.758,2.79,2.758,2.773,7418
20120801|2012-06-26 13:00,26,2.773,2.81,2.767,2.807,11753
20120801|2012-06-26 13:30,26,2.807,2.814,2.795,2.81,4264
20120801|2012-06-26 14:00,26,2.81,2.817,2.804,2.815,1468
20120801|2012-06-26 14:30,26,2.815,2.815,2.806,2.812,1318
20120801|2012-06-26 15:00,26,2.81,2.82,2.81,2.82,643
20120801|2012-06-26 15:30,26,2.821,2.821,2.81,2.81,296
20120801|2012-06-26 16:00,26,2.81,2.821,2.81,2.819,179
20120801|2012-06-26 17:00,27,2.817,2.825,2.815,2.82,211
20120801|2012-06-26 17:30,27,2.822,2.829,2.82,2.825,112
20120801|2012-06-26 18:00,27,2.827,2.84,2.827,2.834,167
20120801|2012-06-26 18:30,27,2.835,2.837,2.831,2.833,87
20120801|2012-06-26 19:00,27,2.834,2.842,2.831,2.837,90
20120801|2012-06-26 19:30,27,2.833,2.834,2.829,2.829,18
20120801|2012-06-26 20:00,27,2.829,2.831,2.823,2.823,54
20120801|2012-06-26 20:30,27,2.826,2.83,2.825,2.825,20
20120801|2012-06-26 21:00,27,2.825,2.825,2.823,2.824,8
20120801|2012-06-26 21:30,27,2.827,2.828,2.824,2.828,28
20120801|2012-06-26 22:00,27,2.827,2.827,2.824,2.827,52
20120801|2012-06-26 22:30,27,2.827,2.827,2.824,2.824,18
20120801|2012-06-26 23:00,27,2.823,2.827,2.822,2.823,53
20120801|2012-06-26 23:30,27,2.823,2.826,2.816,2.82,387
20120801|2012-06-27 00:00,27,2.821,2.827,2.821,2.827,87
20120801|2012-06-27 00:30,27,2.828,2.83,2.822,2.823,165
20120801|2012-06-27 01:00,27,2.824,2.831,2.823,2.827,137
20120801|2012-06-27 01:30,27,2.827,2.829,2.819,2.822,502
20120801|2012-06-27 02:00,27,2.824,2.825,2.819,2.822,147
20120801|2012-06-27 02:30,27,2.823,2.825,2.821,2.824,67
20120801|2012-06-27 03:00,27,2.824,2.824,2.818,2.819,148
20120801|2012-06-27 03:30,27,2.822,2.839,2.821,2.839,347
20120801|2012-06-27 04:00,27,2.838,2.84,2.822,2.824,238
20120801|2012-06-27 04:30,27,2.824,2.843,2.822,2.833,338
20120801|2012-06-27 05:00,27,2.831,2.84,2.827,2.837,593
20120801|2012-06-27 05:30,27,2.836,2.841,2.833,2.835,365
20120801|2012-06-27 06:00,27,2.837,2.85,2.835,2.846,689
20120801|2012-06-27 06:30,27,2.847,2.877,2.847,2.864,2899
20120801|2012-06-27 07:00,27,2.864,2.866,2.846,2.862,4110
20120801|2012-06-27 07:30,27,2.862,2.89,2.852,2.889,6782
20120801|2012-06-27 08:00,27,2.888,2.975,2.886,2.92,35033
20120801|2012-06-27 08:30,27,2.92,2.923,2.891,2.899,17594
20120801|2012-06-27 09:00,27,2.9,2.909,2.882,2.887,9338
20120801|2012-06-27 09:30,27,2.886,2.921,2.879,2.889,12696
20120801|2012-06-27 10:00,27,2.889,2.902,2.883,2.902,6254
20120801|2012-06-27 10:30,27,2.902,2.908,2.887,2.895,4177
20120801|2012-06-27 11:00,27,2.895,2.919,2.89,2.915,6222
20120801|2012-06-27 11:30,27,2.915,2.937,2.905,2.905,8625
20120801|2012-06-27 12:00,27,2.905,2.907,2.84,2.855,14720
20120801|2012-06-27 12:30,27,2.854,2.874,2.829,2.864,14423
20120801|2012-06-27 13:00,27,2.863,2.863,2.783,2.803,26406
20120801|2012-06-27 13:30,27,2.804,2.811,2.789,2.796,4022
20120801|2012-06-27 14:00,27,2.795,2.799,2.788,2.798,1187
20120801|2012-06-27 14:30,27,2.798,2.8,2.783,2.786,1596
20120801|2012-06-27 15:00,27,2.786,2.789,2.755,2.763,1279
20120801|2012-06-27 15:30,27,2.766,2.774,2.763,2.773,349
20120801|2012-06-27 16:00,27,2.771,2.775,2.765,2.766,130
20120801|2012-06-27 17:00,28,2.765,2.77,2.759,2.766,147
20120801|2012-06-27 17:30,28,2.766,2.78,2.766,2.779,106
20120801|2012-06-27 18:00,28,2.778,2.778,2.775,2.776,15
20120801|2012-06-27 18:30,28,2.775,2.775,2.761,2.766,85
20120801|2012-06-27 19:00,28,2.764,2.77,2.764,2.77,13
20120801|2012-06-27 19:30,28,2.771,2.778,2.771,2.775,22
20120801|2012-06-27 20:00,28,2.777,2.783,2.777,2.782,94
20120801|2012-06-27 20:30,28,2.782,2.785,2.781,2.784,19
20120801|2012-06-27 21:00,28,2.783,2.783,2.78,2.782,22
20120801|2012-06-27 21:30,28,2.782,2.785,2.781,2.784,24
20120801|2012-06-27 22:00,28,2.784,2.79,2.781,2.79,52
20120801|2012-06-27 22:30,28,2.786,2.794,2.785,2.79,92
20120801|2012-06-27 23:00,28,2.791,2.799,2.791,2.799,313
20120801|2012-06-27 23:30,28,2.8,2.813,2.796,2.812,316
20120801|2012-06-28 00:00,28,2.811,2.815,2.806,2.81,248
20120801|2012-06-28 00:30,28,2.81,2.817,2.81,2.814,83
20120801|2012-06-28 01:00,28,2.816,2.826,2.816,2.826,196
20120801|2012-06-28 01:30,28,2.825,2.826,2.82,2.826,81
20120801|2012-06-28 02:00,28,2.825,2.836,2.824,2.827,272
20120801|2012-06-28 02:30,28,2.826,2.83,2.826,2.829,142
20120801|2012-06-28 03:00,28,2.829,2.829,2.82,2.829,276
20120801|2012-06-28 03:30,28,2.829,2.835,2.827,2.828,101
20120801|2012-06-28 04:00,28,2.828,2.846,2.828,2.845,303
20120801|2012-06-28 04:30,28,2.845,2.845,2.838,2.839,228
20120801|2012-06-28 05:00,28,2.839,2.839,2.83,2.83,390
20120801|2012-06-28 05:30,28,2.831,2.835,2.825,2.833,453
20120801|2012-06-28 06:00,28,2.833,2.84,2.801,2.821,983
20120801|2012-06-28 06:30,28,2.82,2.82,2.784,2.793,1954
20120801|2012-06-28 07:00,28,2.796,2.819,2.772,2.785,3681
20120801|2012-06-28 07:30,28,2.786,2.793,2.765,2.783,5313
20120801|2012-06-28 08:00,28,2.782,2.812,2.782,2.803,8933
20120801|2012-06-28 08:30,28,2.804,2.818,2.792,2.794,5955
20120801|2012-06-28 09:00,28,2.794,2.829,2.786,2.81,8926
20120801|2012-06-28 09:30,28,2.811,2.811,2.659,2.705,39724
20120801|2012-06-28 10:00,28,2.705,2.718,2.69,2.7,9685
20120801|2012-06-28 10:30,28,2.7,2.721,2.691,2.691,5223
20120801|2012-06-28 11:00,28,2.691,2.705,2.685,2.695,4499
20120801|2012-06-28 11:30,28,2.694,2.706,2.676,2.689,8527
20120801|2012-06-28 12:00,28,2.69,2.697,2.676,2.693,3927
20120801|2012-06-28 12:30,28,2.692,2.697,2.675,2.692,4279
20120801|2012-06-28 13:00,28,2.692,2.73,2.685,2.725,11433
20120801|2012-06-28 13:30,28,2.725,2.746,2.72,2.74,3949
20120801|2012-06-28 14:00,28,2.74,2.765,2.734,2.765,1906
20120801|2012-06-28 14:30,28,2.765,2.777,2.757,2.766,2168
20120801|2012-06-28 15:00,28,2.767,2.775,2.754,2.754,907
20120801|2012-06-28 15:30,28,2.755,2.761,2.748,2.753,354
20120801|2012-06-28 16:00,28,2.753,2.758,2.748,2.755,147
20120801|2012-06-28 17:00,29,2.761,2.766,2.755,2.761,82
20120801|2012-06-28 17:30,29,2.76,2.762,2.757,2.757,20
20120801|2012-06-28 18:00,29,2.756,2.756,2.747,2.753,25
20120801|2012-06-28 18:30,29,2.754,2.756,2.744,2.751,70
20120801|2012-06-28 19:00,29,2.753,2.754,2.751,2.754,7
20120801|2012-06-28 19:30,29,2.754,2.754,2.749,2.749,15
20120801|2012-06-28 20:00,29,2.752,2.754,2.749,2.749,8
20120801|2012-06-28 20:30,29,2.753,2.753,2.748,2.752,7
20120801|2012-06-28 21:00,29,2.751,2.751,2.747,2.747,15
20120801|2012-06-28 21:30,29,2.746,2.75,2.746,2.746,9
20120801|2012-06-28 22:00,29,2.746,2.746,2.738,2.74,98
20120801|2012-06-28 22:30,29,2.74,2.752,2.738,2.749,95
20120801|2012-06-28 23:00,29,2.748,2.753,2.745,2.748,122
20120801|2012-06-28 23:30,29,2.747,2.765,2.743,2.765,107
20120801|2012-06-29 00:00,29,2.765,2.769,2.76,2.763,77
20120801|2012-06-29 00:30,29,2.764,2.768,2.762,2.767,32
20120801|2012-06-29 01:00,29,2.767,2.775,2.766,2.775,175
20120801|2012-06-29 01:30,29,2.774,2.784,2.774,2.783,175
20120801|2012-06-29 02:00,29,2.781,2.786,2.774,2.782,280
20120801|2012-06-29 02:30,29,2.781,2.789,2.777,2.783,476
20120801|2012-06-29 03:00,29,2.783,2.787,2.779,2.784,189
20120801|2012-06-29 03:30,29,2.782,2.786,2.779,2.786,121
20120801|2012-06-29 04:00,29,2.784,2.79,2.78,2.787,226
20120801|2012-06-29 04:30,29,2.787,2.79,2.774,2.776,626
20120801|2012-06-29 05:00,29,2.775,2.782,2.775,2.779,457
20120801|2012-06-29 05:30,29,2.78,2.78,2.774,2.778,900
20120801|2012-06-29 06:00,29,2.778,2.797,2.773,2.781,1507
20120801|2012-06-29 06:30,29,2.78,2.782,2.745,2.762,1808
20120801|2012-06-29 07:00,29,2.761,2.787,2.748,2.772,2928
20120801|2012-06-29 07:30,29,2.772,2.789,2.73,2.738,6260
20120801|2012-06-29 08:00,29,2.739,2.762,2.733,2.736,7682
20120801|2012-06-29 08:30,29,2.737,2.765,2.736,2.761,6609
20120801|2012-06-29 09:00,29,2.76,2.765,2.751,2.76,4512
20120801|2012-06-29 09:30,29,2.76,2.786,2.759,2.775,6772
20120801|2012-06-29 10:00,29,2.776,2.792,2.771,2.786,4877
20120801|2012-06-29 10:30,29,2.786,2.788,2.766,2.767,3928
20120801|2012-06-29 11:00,29,2.767,2.771,2.74,2.76,10608
20120801|2012-06-29 11:30,29,2.761,2.776,2.716,2.768,12294
20120801|2012-06-29 12:00,29,2.768,2.781,2.755,2.766,6266
20120801|2012-06-29 12:30,29,2.765,2.791,2.755,2.78,7790
20120801|2012-06-29 13:00,29,2.781,2.826,2.78,2.823,24337
20120801|2012-06-29 13:30,29,2.824,2.824,2.81,2.823,2454
20120801|2012-06-29 14:00,29,2.823,2.824,2.818,2.82,745
20120801|2012-06-29 14:30,29,2.82,2.832,2.82,2.827,2001
20120801|2012-06-29 15:00,29,2.826,2.829,2.822,2.824,478
20120801|2012-06-29 15:30,29,2.824,2.827,2.821,2.822,373
20120801|2012-06-29 16:00,29,2.821,2.823,2.819,2.819,117
20120801|2012-07-01 17:00,2,2.804,2.822,2.79,2.818,1012
20120801|2012-07-01 17:30,2,2.818,2.824,2.818,2.819,75
20120801|2012-07-01 18:00,2,2.82,2.82,2.812,2.812,79
20120801|2012-07-01 18:30,2,2.811,2.817,2.81,2.817,28
20120801|2012-07-01 19:00,2,2.818,2.818,2.809,2.81,53
20120801|2012-07-01 19:30,2,2.81,2.813,2.808,2.809,22
20120801|2012-07-01 20:00,2,2.812,2.812,2.799,2.801,63
20120801|2012-07-01 20:30,2,2.8,2.804,2.8,2.802,13
20120801|2012-07-01 21:00,2,2.805,2.805,2.801,2.803,40
20120801|2012-07-01 21:30,2,2.801,2.806,2.797,2.804,93
20120801|2012-07-01 22:00,2,2.806,2.808,2.8,2.802,22
20120801|2012-07-01 22:30,2,2.802,2.806,2.802,2.804,10
20120801|2012-07-01 23:00,2,2.808,2.808,2.799,2.804,54
20120801|2012-07-01 23:30,2,2.807,2.813,2.804,2.811,55
20120801|2012-07-02 00:00,2,2.811,2.812,2.797,2.798,68
20120801|2012-07-02 00:30,2,2.799,2.803,2.796,2.8,33
20120801|2012-07-02 01:00,2,2.802,2.81,2.8,2.805,51
20120801|2012-07-02 01:30,2,2.808,2.809,2.804,2.809,30
20120801|2012-07-02 02:00,2,2.805,2.807,2.798,2.803,88
20120801|2012-07-02 02:30,2,2.803,2.804,2.8,2.801,43
20120801|2012-07-02 03:00,2,2.802,2.808,2.801,2.806,94
20120801|2012-07-02 03:30,2,2.809,2.826,2.809,2.822,263
20120801|2012-07-02 04:00,2,2.822,2.825,2.818,2.82,155
20120801|2012-07-02 04:30,2,2.822,2.827,2.8,2.8,391
20120801|2012-07-02 05:00,2,2.798,2.807,2.796,2.799,433
20120801|2012-07-02 05:30,2,2.799,2.806,2.796,2.801,411
20120801|2012-07-02 06:00,2,2.801,2.818,2.79,2.8,776
20120801|2012-07-02 06:30,2,2.799,2.8,2.766,2.77,1276
20120801|2012-07-02 07:00,2,2.77,2.778,2.742,2.757,3043
20120801|2012-07-02 07:30,2,2.758,2.77,2.75,2.765,3530
20120801|2012-07-02 08:00,2,2.765,2.771,2.745,2.767,6399
20120801|2012-07-02 08:30,2,2.768,2.777,2.754,2.769,4493
20120801|2012-07-02 09:00,2,2.769,2.824,2.764,2.805,8864
20120801|2012-07-02 09:30,2,2.806,2.819,2.798,2.814,5471
20120801|2012-07-02 10:00,2,2.815,2.815,2.791,2.8,4113
20120801|2012-07-02 10:30,2,2.801,2.805,2.787,2.787,2437
20120801|2012-07-02 11:00,2,2.788,2.789,2.766,2.768,4170
20120801|2012-07-02 11:30,2,2.769,2.792,2.769,2.785,4188
20120801|2012-07-02 12:00,2,2.785,2.789,2.768,2.787,2902
20120801|2012-07-02 12:30,2,2.786,2.806,2.783,2.799,3300
20120801|2012-07-02 13:00,2,2.799,2.83,2.785,2.816,9079
20120801|2012-07-02 13:30,2,2.817,2.842,2.81,2.839,2881
20120801|2012-07-02 14:00,2,2.84,2.855,2.837,2.842,1230
20120801|2012-07-02 14:30,2,2.841,2.843,2.827,2.828,690
20120801|2012-07-02 15:00,2,2.828,2.845,2.827,2.833,327
20120801|2012-07-02 15:30,2,2.834,2.839,2.83,2.835,157
20120801|2012-07-02 16:00,2,2.834,2.845,2.834,2.844,62
20120801|2012-07-02 17:00,3,2.844,2.845,2.837,2.838,33
20120801|2012-07-02 17:30,3,2.838,2.839,2.835,2.837,11
20120801|2012-07-02 18:00,3,2.836,2.836,2.83,2.83,10
20120801|2012-07-02 18:30,3,2.83,2.832,2.824,2.829,35
20120801|2012-07-02 19:00,3,2.831,2.832,2.824,2.824,19
20120801|2012-07-02 19:30,3,2.828,2.829,2.826,2.828,16
20120801|2012-07-02 20:00,3,2.827,2.827,2.824,2.824,61
20120801|2012-07-02 20:30,3,2.824,2.83,2.822,2.83,19
20120801|2012-07-02 21:00,3,2.829,2.829,2.826,2.829,10
20120801|2012-07-02 21:30,3,2.829,2.83,2.829,2.83,13
20120801|2012-07-02 22:00,3,2.829,2.832,2.829,2.832,3
20120801|2012-07-02 22:30,3,2.83,2.839,2.828,2.838,86
20120801|2012-07-02 23:00,3,2.838,2.838,2.832,2.836,39
20120801|2012-07-02 23:30,3,2.833,2.835,2.832,2.833,61
20120801|2012-07-03 00:00,3,2.837,2.837,2.832,2.832,20
20120801|2012-07-03 00:30,3,2.833,2.838,2.832,2.837,33
20120801|2012-07-03 01:00,3,2.837,2.844,2.837,2.841,22
20120801|2012-07-03 01:30,3,2.842,2.842,2.836,2.836,69
20120801|2012-07-03 02:00,3,2.835,2.84,2.833,2.836,70
20120801|2012-07-03 02:30,3,2.836,2.839,2.829,2.836,80
20120801|2012-07-03 03:00,3,2.836,2.844,2.832,2.835,78
20120801|2012-07-03 03:30,3,2.835,2.854,2.835,2.847,228
20120801|2012-07-03 04:00,3,2.846,2.85,2.843,2.849,135
20120801|2012-07-03 04:30,3,2.851,2.863,2.847,2.85,408
20120801|2012-07-03 05:00,3,2.85,2.852,2.82,2.823,469
20120801|2012-07-03 05:30,3,2.823,2.835,2.815,2.82,499
20120801|2012-07-03 06:00,3,2.82,2.82,2.806,2.815,792
20120801|2012-07-03 06:30,3,2.816,2.827,2.786,2.791,1549
20120801|2012-07-03 07:00,3,2.79,2.82,2.786,2.819,2901
20120801|2012-07-03 07:30,3,2.818,2.852,2.818,2.834,7509
20120801|2012-07-03 08:00,3,2.834,2.856,2.831,2.839,8149
20120801|2012-07-03 08:30,3,2.84,2.872,2.838,2.86,8573
20120801|2012-07-03 09:00,3,2.86,2.874,2.852,2.86,6921
20120801|2012-07-03 09:30,3,2.86,2.867,2.85,2.858,5043
20120801|2012-07-03 10:00,3,2.858,2.865,2.844,2.851,8448
20120801|2012-07-03 10:30,3,2.849,2.857,2.843,2.845,4693
20120801|2012-07-03 11:00,3,2.844,2.863,2.843,2.856,4011
20120801|2012-07-03 11:30,3,2.856,2.874,2.852,2.869,4716
20120801|2012-07-03 12:00,3,2.868,2.888,2.865,2.871,5519
20120801|2012-07-03 12:30,3,2.87,2.892,2.869,2.885,2619
20120801|2012-07-03 13:00,3,2.884,2.902,2.884,2.896,7888
20120801|2012-07-03 13:30,3,2.896,2.901,2.889,2.894,1874
20120801|2012-07-03 14:00,3,2.895,2.899,2.892,2.892,371
20120801|2012-07-03 14:30,3,2.893,2.895,2.889,2.89,276
20120801|2012-07-03 15:00,3,2.889,2.894,2.889,2.892,198
20120801|2012-07-03 15:30,3,2.891,2.9,2.891,2.895,144
20120801|2012-07-03 16:00,3,2.895,2.896,2.893,2.893,15
20120801|2012-07-03 17:00,5,2.9,2.918,2.891,2.908,118
20120801|2012-07-03 17:30,5,2.913,2.918,2.912,2.915,46
20120801|2012-07-03 18:00,5,2.916,2.918,2.916,2.918,11
20120801|2012-07-03 18:30,5,2.915,2.915,2.911,2.913,11
20120801|2012-07-03 19:00,5,2.917,2.917,2.914,2.917,4
20120801|2012-07-03 19:30,5,2.918,2.918,2.914,2.916,8
20120801|2012-07-03 20:00,5,2.914,2.914,2.908,2.911,20
20120801|2012-07-03 20:30,5,2.913,2.913,2.913,2.913,1
20120801|2012-07-03 21:00,5,2.91,2.912,2.91,2.912,8
20120801|2012-07-03 21:30,5,2.909,2.909,2.905,2.905,7
20120801|2012-07-03 22:00,5,2.904,2.904,2.903,2.903,3
20120801|2012-07-03 22:30,5,2.909,2.911,2.909,2.911,10
20120801|2012-07-03 23:00,5,2.908,2.91,2.905,2.908,81
20120801|2012-07-03 23:30,5,2.907,2.912,2.905,2.909,264
20120801|2012-07-04 00:00,5,2.906,2.91,2.906,2.909,25
20120801|2012-07-04 00:30,5,2.909,2.913,2.909,2.913,21
20120801|2012-07-04 01:00,5,2.912,2.912,2.906,2.91,39
20120801|2012-07-04 01:30,5,2.909,2.915,2.906,2.914,89
20120801|2012-07-04 02:00,5,2.913,2.913,2.906,2.912,162
20120801|2012-07-04 02:30,5,2.911,2.912,2.909,2.911,130
20120801|2012-07-04 03:00,5,2.912,2.92,2.911,2.919,131
20120801|2012-07-04 03:30,5,2.919,2.926,2.917,2.924,148
20120801|2012-07-04 04:00,5,2.924,2.929,2.92,2.922,183
20120801|2012-07-04 04:30,5,2.92,2.925,2.918,2.922,137
20120801|2012-07-04 05:00,5,2.92,2.922,2.906,2.917,200
20120801|2012-07-04 05:30,5,2.917,2.928,2.913,2.923,108
20120801|2012-07-04 06:00,5,2.92,2.924,2.911,2.911,81
20120801|2012-07-04 06:30,5,2.914,2.924,2.913,2.924,119
20120801|2012-07-04 07:00,5,2.923,2.924,2.912,2.921,1016
20120801|2012-07-04 07:30,5,2.921,2.923,2.918,2.922,251
20120801|2012-07-04 08:00,5,2.922,2.939,2.921,2.937,689
20120801|2012-07-04 08:30,5,2.937,2.937,2.927,2.932,449
20120801|2012-07-04 09:00,5,2.934,2.938,2.931,2.933,358
20120801|2012-07-04 09:30,5,2.933,2.951,2.932,2.948,692
20120801|2012-07-04 10:00,5,2.948,2.957,2.947,2.948,657
20120801|2012-07-04 10:30,5,2.949,2.956,2.944,2.944,361
20120801|2012-07-04 11:00,5,2.945,2.957,2.943,2.943,399
20120801|2012-07-04 11:30,5,2.944,2.944,2.933,2.936,249
20120801|2012-07-04 12:00,5,2.935,2.94,2.932,2.935,103
20120801|2012-07-04 17:00,5,2.93,2.93,2.903,2.909,254
20120801|2012-07-04 17:30,5,2.91,2.915,2.908,2.909,48
20120801|2012-07-04 18:00,5,2.911,2.911,2.907,2.907,15
20120801|2012-07-04 18:30,5,2.905,2.914,2.904,2.914,29
20120801|2012-07-04 19:00,5,2.914,2.923,2.893,2.916,323
20120801|2012-07-04 19:30,5,2.916,2.933,2.916,2.933,78
20120801|2012-07-04 20:00,5,2.933,2.934,2.929,2.932,33
20120801|2012-07-04 20:30,5,2.932,2.933,2.926,2.93,82
20120801|2012-07-04 21:00,5,2.928,2.933,2.927,2.931,29
20120801|2012-07-04 21:30,5,2.931,2.933,2.927,2.932,18
20120801|2012-07-04 22:00,5,2.932,2.933,2.927,2.933,21
20120801|2012-07-04 22:30,5,2.932,2.934,2.927,2.931,28
20120801|2012-07-04 23:00,5,2.93,2.934,2.93,2.934,11
20120801|2012-07-04 23:30,5,2.933,2.935,2.922,2.923,47
20120801|2012-07-05 00:00,5,2.924,2.927,2.922,2.927,7
20120801|2012-07-05 00:30,5,2.929,2.945,2.929,2.942,105
20120801|2012-07-05 01:00,5,2.943,2.946,2.939,2.939,30
20120801|2012-07-05 01:30,5,2.94,2.941,2.931,2.934,51
20120801|2012-07-05 02:00,5,2.935,2.935,2.903,2.904,419
20120801|2012-07-05 02:30,5,2.908,2.916,2.906,2.916,158
20120801|2012-07-05 03:00,5,2.916,2.92,2.914,2.918,78
20120801|2012-07-05 03:30,5,2.916,2.918,2.907,2.909,71
20120801|2012-07-05 04:00,5,2.909,2.917,2.908,2.915,92
20120801|2012-07-05 04:30,5,2.915,2.938,2.915,2.925,348
20120801|2012-07-05 05:00,5,2.924,2.925,2.902,2.909,559
20120801|2012-07-05 05:30,5,2.909,2.911,2.898,2.911,813
20120801|2012-07-05 06:00,5,2.912,2.921,2.897,2.9,811
20120801|2012-07-05 06:30,5,2.897,2.907,2.896,2.899,964
20120801|2012-07-05 07:00,5,2.899,2.902,2.885,2.898,2398
20120801|2012-07-05 07:30,5,2.897,2.929,2.897,2.918,4830
20120801|2012-07-05 08:00,5,2.917,2.94,2.909,2.928,6994
20120801|2012-07-05 08:30,5,2.928,2.935,2.914,2.917,5254
20120801|2012-07-05 09:00,5,2.917,2.92,2.889,2.896,7182
20120801|2012-07-05 09:30,5,2.897,2.916,2.891,2.91,5261
20120801|2012-07-05 10:00,5,2.91,2.919,2.905,2.911,3585
20120801|2012-07-05 10:30,5,2.912,2.914,2.902,2.909,2417
20120801|2012-07-05 11:00,5,2.908,2.918,2.904,2.909,2777
20120801|2012-07-05 11:30,5,2.91,2.918,2.907,2.91,1610
20120801|2012-07-05 12:00,5,2.91,2.917,2.908,2.911,1480
20120801|2012-07-05 12:30,5,2.911,2.921,2.906,2.912,2761
20120801|2012-07-05 13:00,5,2.912,2.949,2.908,2.945,12219
20120801|2012-07-05 13:30,5,2.945,2.951,2.94,2.945,3202
20120801|2012-07-05 14:00,5,2.946,2.951,2.945,2.946,1058
20120801|2012-07-05 14:30,5,2.946,2.947,2.936,2.938,819
20120801|2012-07-05 15:00,5,2.939,2.946,2.933,2.946,498
20120801|2012-07-05 15:30,5,2.945,2.952,2.942,2.952,414
20120801|2012-07-05 16:00,5,2.95,2.953,2.95,2.953,238
20120801|2012-07-05 17:00,6,2.949,2.953,2.949,2.953,122
20120801|2012-07-05 17:30,6,2.952,2.968,2.952,2.967,179
20120801|2012-07-05 18:00,6,2.968,2.969,2.958,2.966,71
20120801|2012-07-05 18:30,6,2.966,2.97,2.961,2.97,45
20120801|2012-07-05 19:00,6,2.969,3.06,2.969,2.991,1345
20120801|2012-07-05 19:30,6,2.991,2.998,2.984,2.989,135
20120801|2012-07-05 20:00,6,2.989,2.989,2.983,2.987,69
20120801|2012-07-05 20:30,6,2.987,2.996,2.984,2.99,89
20120801|2012-07-05 21:00,6,2.989,2.99,2.983,2.986,39
20120801|2012-07-05 21:30,6,2.988,2.991,2.982,2.982,41
20120801|2012-07-05 22:00,6,2.982,2.988,2.981,2.988,41
20120801|2012-07-05 22:30,6,2.988,2.989,2.981,2.983,80
20120801|2012-07-05 23:00,6,2.985,2.988,2.976,2.976,106
20120801|2012-07-05 23:30,6,2.977,2.978,2.962,2.969,409
20120801|2012-07-06 00:00,6,2.969,2.969,2.96,2.963,72
20120801|2012-07-06 00:30,6,2.962,2.964,2.959,2.959,47
20120801|2012-07-06 01:00,6,2.962,2.968,2.962,2.968,60
20120801|2012-07-06 01:30,6,2.967,2.973,2.967,2.971,130
20120801|2012-07-06 02:00,6,2.971,2.979,2.969,2.975,272
20120801|2012-07-06 02:30,6,2.974,2.976,2.973,2.974,154
20120801|2012-07-06 03:00,6,2.975,2.983,2.975,2.983,60
20120801|2012-07-06 03:30,6,2.98,2.981,2.973,2.975,155
20120801|2012-07-06 04:00,6,2.976,2.982,2.974,2.979,78
20120801|2012-07-06 04:30,6,2.98,2.991,2.979,2.979,196
20120801|2012-07-06 05:00,6,2.98,2.982,2.977,2.979,330
20120801|2012-07-06 05:30,6,2.979,2.986,2.975,2.977,325
20120801|2012-07-06 06:00,6,2.977,2.99,2.973,2.988,859
20120801|2012-07-06 06:30,6,2.988,2.996,2.981,2.987,867
20120801|2012-07-06 07:00,6,2.987,2.987,2.959,2.968,4128
20120801|2012-07-06 07:30,6,2.968,2.973,2.951,2.955,3964
20120801|2012-07-06 08:00,6,2.955,2.964,2.933,2.942,8205
20120801|2012-07-06 08:30,6,2.941,2.945,2.907,2.913,8723
20120801|2012-07-06 09:00,6,2.913,2.919,2.892,2.906,8150
20120801|2012-07-06 09:30,6,2.907,3.025,2.894,2.974,43756
20120801|2012-07-06 10:00,6,2.975,2.975,2.844,2.882,19557
20120801|2012-07-06 10:30,6,2.881,2.887,2.821,2.84,17178
20120801|2012-07-06 11:00,6,2.84,2.86,2.838,2.842,4479
20120801|2012-07-06 11:30,6,2.843,2.861,2.841,2.855,2436
20120801|2012-07-06 12:00,6,2.855,2.855,2.834,2.839,3214
20120801|2012-07-06 12:30,6,2.838,2.845,2.785,2.793,11141
20120801|2012-07-06 13:00,6,2.791,2.793,2.753,2.78,22380
20120801|2012-07-06 13:30,6,2.781,2.789,2.77,2.779,3466
20120801|2012-07-06 14:00,6,2.781,2.787,2.78,2.782,806
20120801|2012-07-06 14:30,6,2.781,2.785,2.775,2.783,763
20120801|2012-07-06 15:00,6,2.785,2.785,2.779,2.781,294
20120801|2012-07-06 15:30,6,2.783,2.789,2.783,2.788,182
20120801|2012-07-06 16:00,6,2.786,2.79,2.784,2.79,45
20120801|2012-07-08 17:00,9,2.781,2.789,2.776,2.784,128
20120801|2012-07-08 17:30,9,2.787,2.795,2.786,2.792,88
20120801|2012-07-08 18:00,9,2.79,2.796,2.79,2.796,20
20120801|2012-07-08 18:30,9,2.795,2.798,2.793,2.795,28
20120801|2012-07-08 19:00,9,2.796,2.796,2.793,2.796,38
20120801|2012-07-08 19:30,9,2.796,2.796,2.794,2.796,19
20120801|2012-07-08 20:00,9,2.797,2.798,2.795,2.797,32
20120801|2012-07-08 20:30,9,2.795,2.796,2.789,2.793,90
20120801|2012-07-08 21:00,9,2.795,2.795,2.791,2.794,52
20120801|2012-07-08 21:30,9,2.795,2.795,2.794,2.795,34
20120801|2012-07-08 22:00,9,2.795,2.796,2.793,2.793,34
20120801|2012-07-08 22:30,9,2.795,2.795,2.793,2.795,32
20120801|2012-07-08 23:00,9,2.795,2.795,2.792,2.795,24
20120801|2012-07-08 23:30,9,2.795,2.795,2.791,2.795,106
20120801|2012-07-09 00:00,9,2.795,2.795,2.79,2.792,146
20120801|2012-07-09 00:30,9,2.792,2.798,2.792,2.798,83
20120801|2012-07-09 01:00,9,2.796,2.815,2.794,2.815,384
20120801|2012-07-09 01:30,9,2.814,2.819,2.81,2.81,231
20120801|2012-07-09 02:00,9,2.809,2.823,2.809,2.822,195
20120801|2012-07-09 02:30,9,2.82,2.82,2.795,2.811,460
20120801|2012-07-09 03:00,9,2.812,2.826,2.81,2.825,266
20120801|2012-07-09 03:30,9,2.824,2.826,2.82,2.822,91
20120801|2012-07-09 04:00,9,2.823,2.826,2.819,2.825,81
20120801|2012-07-09 04:30,9,2.824,2.829,2.824,2.829,128
20120801|2012-07-09 05:00,9,2.829,2.83,2.824,2.828,251
20120801|2012-07-09 05:30,9,2.829,2.829,2.815,2.815,232
20120801|2012-07-09 06:00,9,2.814,2.815,2.797,2.813,633
20120801|2012-07-09 06:30,9,2.813,2.819,2.778,2.793,1486
20120801|2012-07-09 07:00,9,2.794,2.812,2.791,2.812,1970
20120801|2012-07-09 07:30,9,2.812,2.83,2.809,2.823,3357
20120801|2012-07-09 08:00,9,2.822,2.849,2.813,2.841,9707
20120801|2012-07-09 08:30,9,2.84,2.871,2.837,2.871,9732
20120801|2012-07-09 09:00,9,2.871,2.886,2.854,2.866,9650
20120801|2012-07-09 09:30,9,2.865,2.878,2.857,2.861,5025
20120801|2012-07-09 10:00,9,2.86,2.875,2.858,2.871,2463
20120801|2012-07-09 10:30,9,2.871,2.884,2.859,2.866,4161
20120801|2012-07-09 11:00,9,2.867,2.884,2.862,2.877,3091
20120801|2012-07-09 11:30,9,2.878,2.896,2.87,2.881,5357
20120801|2012-07-09 12:00,9,2.88,2.889,2.877,2.881,3016
20120801|2012-07-09 12:30,9,2.88,2.888,2.869,2.871,4604
20120801|2012-07-09 13:00,9,2.872,2.888,2.843,2.884,14154
20120801|2012-07-09 13:30,9,2.884,2.888,2.877,2.884,1804
20120801|2012-07-09 14:00,9,2.884,2.888,2.881,2.885,963
20120801|2012-07-09 14:30,9,2.884,2.892,2.883,2.885,831
20120801|2012-07-09 15:00,9,2.886,2.892,2.885,2.886,437
20120801|2012-07-09 15:30,9,2.888,2.89,2.882,2.884,174
20120801|2012-07-09 16:00,9,2.883,2.886,2.88,2.882,186
20120801|2012-07-09 17:00,10,2.88,2.88,2.863,2.877,134
20120801|2012-07-09 17:30,10,2.88,2.881,2.875,2.875,41
20120801|2012-07-09 18:00,10,2.875,2.875,2.859,2.861,119
20120801|2012-07-09 18:30,10,2.86,2.862,2.857,2.86,56
20120801|2012-07-09 19:00,10,2.864,2.864,2.856,2.861,72
20120801|2012-07-09 19:30,10,2.861,2.862,2.859,2.861,6
20120801|2012-07-09 20:00,10,2.86,2.862,2.856,2.861,63
20120801|2012-07-09 20:30,10,2.862,2.862,2.86,2.862,7
20120801|2012-07-09 21:00,10,2.863,2.87,2.863,2.865,9
20120801|2012-07-09 21:30,10,2.866,2.87,2.866,2.87,4
20120801|2012-07-09 22:00,10,2.87,2.871,2.87,2.871,4
20120801|2012-07-09 22:30,10,2.869,2.873,2.866,2.869,21
20120801|2012-07-09 23:00,10,2.869,2.875,2.867,2.875,34
20120801|2012-07-09 23:30,10,2.874,2.877,2.873,2.874,49
20120801|2012-07-10 00:00,10,2.874,2.882,2.874,2.882,60
20120801|2012-07-10 00:30,10,2.88,2.882,2.879,2.88,48
20120801|2012-07-10 01:00,10,2.881,2.899,2.88,2.893,267
20120801|2012-07-10 01:30,10,2.89,2.899,2.89,2.895,70
20120801|2012-07-10 02:00,10,2.895,2.899,2.893,2.895,165
20120801|2012-07-10 02:30,10,2.893,2.898,2.893,2.895,143
20120801|2012-07-10 03:00,10,2.894,2.899,2.893,2.897,108
20120801|2012-07-10 03:30,10,2.897,2.899,2.896,2.898,177
20120801|2012-07-10 04:00,10,2.898,2.899,2.892,2.896,450
20120801|2012-07-10 04:30,10,2.896,2.899,2.892,2.899,257
20120801|2012-07-10 05:00,10,2.898,2.898,2.883,2.885,402
20120801|2012-07-10 05:30,10,2.885,2.892,2.873,2.881,564
20120801|2012-07-10 06:00,10,2.883,2.893,2.859,2.859,701
20120801|2012-07-10 06:30,10,2.859,2.886,2.859,2.88,934
20120801|2012-07-10 07:00,10,2.879,2.915,2.878,2.901,3810
20120801|2012-07-10 07:30,10,2.9,2.905,2.876,2.884,3224
20120801|2012-07-10 08:00,10,2.883,2.886,2.809,2.814,16646
20120801|2012-07-10 08:30,10,2.814,2.816,2.786,2.809,13270
20120801|2012-07-10 09:00,10,2.807,2.821,2.799,2.82,7294
20120801|2012-07-10 09:30,10,2.819,2.819,2.802,2.806,4451
20120801|2012-07-10 10:00,10,2.805,2.813,2.792,2.803,4559
20120801|2012-07-10 10:30,10,2.803,2.82,2.802,2.817,2995
20120801|2012-07-10 11:00,10,2.818,2.831,2.814,2.818,3574
20120801|2012-07-10 11:30,10,2.82,2.824,2.787,2.793,6954
20120801|2012-07-10 12:00,10,2.793,2.794,2.756,2.774,10950
20120801|2012-07-10 12:30,10,2.774,2.785,2.767,2.771,4290
20120801|2012-07-10 13:00,10,2.77,2.777,2.734,2.739,13740
20120801|2012-07-10 13:30,10,2.739,2.749,2.739,2.748,2436
20120801|2012-07-10 14:00,10,2.748,2.751,2.737,2.74,1833
20120801|2012-07-10 14:30,10,2.74,2.747,2.738,2.746,571
20120801|2012-07-10 15:00,10,2.747,2.753,2.743,2.748,434
20120801|2012-07-10 15:30,10,2.747,2.751,2.747,2.748,277
20120801|2012-07-10 16:00,10,2.748,2.752,2.745,2.751,109
20120801|2012-07-10 17:00,11,2.747,2.747,2.738,2.741,158
20120801|2012-07-10 17:30,11,2.741,2.741,2.735,2.735,70
20120801|2012-07-10 18:00,11,2.736,2.739,2.732,2.739,175
20120801|2012-07-10 18:30,11,2.738,2.739,2.738,2.739,22
20120801|2012-07-10 19:00,11,2.743,2.759,2.743,2.754,74
20120801|2012-07-10 19:30,11,2.755,2.755,2.751,2.751,17
20120801|2012-07-10 20:00,11,2.748,2.755,2.747,2.754,16
20120801|2012-07-10 20:30,11,2.753,2.755,2.75,2.754,23
20120801|2012-07-10 21:00,11,2.753,2.755,2.753,2.755,35
20120801|2012-07-10 21:30,11,2.755,2.755,2.747,2.749,52
20120801|2012-07-10 22:00,11,2.75,2.752,2.742,2.75,50
20120801|2012-07-10 22:30,11,2.75,2.753,2.75,2.753,17
20120801|2012-07-10 23:00,11,2.751,2.762,2.751,2.76,40
20120801|2012-07-10 23:30,11,2.76,2.772,2.76,2.767,125
20120801|2012-07-11 00:00,11,2.765,2.772,2.765,2.767,42
20120801|2012-07-11 00:30,11,2.769,2.773,2.766,2.768,61
20120801|2012-07-11 01:00,11,2.762,2.764,2.758,2.764,42
20120801|2012-07-11 01:30,11,2.765,2.77,2.759,2.77,52
20120801|2012-07-11 02:00,11,2.766,2.768,2.758,2.767,92
20120801|2012-07-11 02:30,11,2.765,2.768,2.763,2.763,33
20120801|2012-07-11 03:00,11,2.761,2.763,2.747,2.748,160
20120801|2012-07-11 03:30,11,2.75,2.755,2.746,2.753,100
20120801|2012-07-11 04:00,11,2.754,2.757,2.748,2.751,60
20120801|2012-07-11 04:30,11,2.753,2.757,2.745,2.746,123
20120801|2012-07-11 05:00,11,2.749,2.775,2.747,2.775,464
20120801|2012-07-11 05:30,11,2.775,2.778,2.766,2.767,243
20120801|2012-07-11 06:00,11,2.767,2.767,2.737,2.742,813
20120801|2012-07-11 06:30,11,2.741,2.744,2.718,2.727,1903
20120801|2012-07-11 07:00,11,2.728,2.746,2.728,2.743,1818
20120801|2012-07-11 07:30,11,2.742,2.782,2.735,2.77,4702
20120801|2012-07-11 08:00,11,2.772,2.79,2.768,2.783,7466
20120801|2012-07-11 08:30,11,2.785,2.794,2.767,2.771,5936
20120801|2012-07-11 09:00,11,2.771,2.799,2.768,2.791,4525
20120801|2012-07-11 09:30,11,2.792,2.811,2.784,2.797,6767
20120801|2012-07-11 10:00,11,2.798,2.798,2.772,2.777,4398
20120801|2012-07-11 10:30,11,2.778,2.793,2.774,2.776,3043
20120801|2012-07-11 11:00,11,2.777,2.793,2.774,2.791,2193
20120801|2012-07-11 11:30,11,2.791,2.811,2.79,2.803,3890
20120801|2012-07-11 12:00,11,2.804,2.809,2.787,2.796,2835
20120801|2012-07-11 12:30,11,2.796,2.825,2.793,2.82,5837
20120801|2012-07-11 13:00,11,2.82,2.861,2.805,2.855,17885
20120801|2012-07-11 13:30,11,2.856,2.858,2.842,2.856,3202
20120801|2012-07-11 14:00,11,2.857,2.859,2.851,2.855,861
20120801|2012-07-11 14:30,11,2.854,2.856,2.846,2.846,869
20120801|2012-07-11 15:00,11,2.846,2.86,2.846,2.859,360
20120801|2012-07-11 15:30,11,2.86,2.862,2.851,2.853,228
20120801|2012-07-11 16:00,11,2.853,2.856,2.852,2.853,230
20120801|2012-07-11 17:00,12,2.853,2.869,2.853,2.867,97
20120801|2012-07-11 17:30,12,2.867,2.879,2.862,2.872,147
20120801|2012-07-11 18:00,12,2.869,2.869,2.862,2.864,53
20120801|2012-07-11 18:30,12,2.864,2.864,2.859,2.861,27
20120801|2012-07-11 19:00,12,2.861,2.864,2.861,2.863,18
20120801|2012-07-11 19:30,12,2.861,2.867,2.86,2.867,73
20120801|2012-07-11 20:00,12,2.867,2.869,2.862,2.863,10
20120801|2012-07-11 20:30,12,2.865,2.87,2.865,2.868,15
20120801|2012-07-11 21:00,12,2.863,2.863,2.858,2.859,13
20120801|2012-07-11 21:30,12,2.864,2.864,2.864,2.864,2
20120801|2012-07-11 22:00,12,2.862,2.862,2.86,2.86,3
20120801|2012-07-11 22:30,12,2.861,2.861,2.853,2.853,40
20120801|2012-07-11 23:00,12,2.854,2.854,2.842,2.842,153
20120801|2012-07-11 23:30,12,2.842,2.847,2.834,2.838,230
20120801|2012-07-12 00:00,12,2.836,2.841,2.834,2.835,38
20120801|2012-07-12 00:30,12,2.835,2.837,2.828,2.83,87
20120801|2012-07-12 01:00,12,2.828,2.832,2.826,2.832,52
20120801|2012-07-12 01:30,12,2.832,2.836,2.83,2.836,55
20120801|2012-07-12 02:00,12,2.832,2.836,2.831,2.834,58
20120801|2012-07-12 02:30,12,2.834,2.84,2.829,2.829,131
20120801|2012-07-12 03:00,12,2.832,2.832,2.82,2.828,149
20120801|2012-07-12 03:30,12,2.828,2.833,2.827,2.831,37
20120801|2012-07-12 04:00,12,2.831,2.838,2.828,2.835,191
20120801|2012-07-12 04:30,12,2.836,2.84,2.827,2.834,102
20120801|2012-07-12 05:00,12,2.834,2.835,2.806,2.812,641
20120801|2012-07-12 05:30,12,2.811,2.824,2.808,2.817,428
20120801|2012-07-12 06:00,12,2.818,2.819,2.811,2.811,220
20120801|2012-07-12 06:30,12,2.812,2.838,2.812,2.827,1092
20120801|2012-07-12 07:00,12,2.827,2.844,2.827,2.833,1399
20120801|2012-07-12 07:30,12,2.834,2.855,2.831,2.849,2334
20120801|2012-07-12 08:00,12,2.85,2.85,2.813,2.824,5826
20120801|2012-07-12 08:30,12,2.825,2.837,2.822,2.825,4013
20120801|2012-07-12 09:00,12,2.823,2.874,2.821,2.86,6476
20120801|2012-07-12 09:30,12,2.85,2.85,2.72,2.763,35042
20120801|2012-07-12 10:00,12,2.763,2.77,2.749,2.755,6932
20120801|2012-07-12 10:30,12,2.756,2.853,2.754,2.834,18046
20120801|2012-07-12 11:00,12,2.835,2.92,2.802,2.875,18902
20120801|2012-07-12 11:30,12,2.875,2.903,2.856,2.866,14983
20120801|2012-07-12 12:00,12,2.866,2.888,2.862,2.873,5841
20120801|2012-07-12 12:30,12,2.873,2.901,2.871,2.895,8466
20120801|2012-07-12 13:00,12,2.894,2.92,2.864,2.867,17004
20120801|2012-07-12 13:30,12,2.866,2.879,2.863,2.874,2374
20120801|2012-07-12 14:00,12,2.874,2.879,2.87,2.877,578
20120801|2012-07-12 14:30,12,2.877,2.882,2.873,2.873,486
20120801|2012-07-12 15:00,12,2.874,2.877,2.87,2.87,221
20120801|2012-07-12 15:30,12,2.87,2.873,2.861,2.862,364
20120801|2012-07-12 16:00,12,2.862,2.88,2.862,2.878,232
20120801|2012-07-12 17:00,13,2.878,2.885,2.866,2.87,46
20120801|2012-07-12 17:30,13,2.872,2.873,2.852,2.867,75
20120801|2012-07-12 18:00,13,2.871,2.876,2.869,2.875,17
20120801|2012-07-12 18:30,13,2.871,2.873,2.867,2.872,10
20120801|2012-07-12 19:00,13,2.87,2.876,2.864,2.866,36
20120801|2012-07-12 19:30,13,2.859,2.859,2.841,2.851,106
20120801|2012-07-12 20:00,13,2.853,2.862,2.852,2.862,38
20120801|2012-07-12 20:30,13,2.858,2.858,2.854,2.854,7
20120801|2012-07-12 21:00,13,2.854,2.863,2.851,2.852,30
20120801|2012-07-12 21:30,13,2.853,2.857,2.853,2.857,9
20120801|2012-07-12 22:00,13,2.856,2.861,2.856,2.861,24
20120801|2012-07-12 22:30,13,2.86,2.86,2.855,2.858,42
20120801|2012-07-12 23:00,13,2.862,2.88,2.86,2.868,144
20120801|2012-07-12 23:30,13,2.871,2.873,2.866,2.869,111
20120801|2012-07-13 00:00,13,2.868,2.87,2.867,2.87,35
20120801|2012-07-13 00:30,13,2.868,2.871,2.866,2.871,34
20120801|2012-07-13 01:00,13,2.87,2.881,2.868,2.869,117
20120801|2012-07-13 01:30,13,2.871,2.877,2.867,2.877,37
20120801|2012-07-13 02:00,13,2.875,2.875,2.87,2.87,56
20120801|2012-07-13 02:30,13,2.87,2.877,2.87,2.877,42
20120801|2012-07-13 03:00,13,2.88,2.887,2.88,2.884,169
20120801|2012-07-13 03:30,13,2.883,2.887,2.881,2.882,126
20120801|2012-07-13 04:00,13,2.883,2.888,2.879,2.888,109
20120801|2012-07-13 04:30,13,2.883,2.889,2.883,2.883,70
20120801|2012-07-13 05:00,13,2.884,2.884,2.863,2.876,468
20120801|2012-07-13 05:30,13,2.877,2.88,2.864,2.864,463
20120801|2012-07-13 06:00,13,2.863,2.866,2.853,2.866,342
20120801|2012-07-13 06:30,13,2.864,2.887,2.854,2.881,847
20120801|2012-07-13 07:00,13,2.882,2.888,2.869,2.888,1449
20120801|2012-07-13 07:30,13,2.888,2.91,2.877,2.895,3906
20120801|2012-07-13 08:00,13,2.895,2.897,2.829,2.835,9188
20120801|2012-07-13 08:30,13,2.835,2.898,2.834,2.89,6750
20120801|2012-07-13 09:00,13,2.889,2.894,2.876,2.886,2682
20120801|2012-07-13 09:30,13,2.886,2.892,2.859,2.866,3152
20120801|2012-07-13 10:00,13,2.867,2.878,2.864,2.875,1856
20120801|2012-07-13 10:30,13,2.875,2.884,2.849,2.862,3507
20120801|2012-07-13 11:00,13,2.862,2.869,2.855,2.865,1802
20120801|2012-07-13 11:30,13,2.866,2.888,2.862,2.882,2631
20120801|2012-07-13 12:00,13,2.881,2.911,2.878,2.906,4816
20120801|2012-07-13 12:30,13,2.905,2.909,2.876,2.88,3868
20120801|2012-07-13 13:00,13,2.88,2.888,2.855,2.875,7172
20120801|2012-07-13 13:30,13,2.875,2.88,2.871,2.874,1641
20120801|2012-07-13 14:00,13,2.874,2.88,2.872,2.878,428
20120801|2012-07-13 14:30,13,2.878,2.881,2.874,2.876,637
20120801|2012-07-13 15:00,13,2.876,2.878,2.869,2.874,254
20120801|2012-07-13 15:30,13,2.874,2.875,2.87,2.872,62
20120801|2012-07-13 16:00,13,2.87,2.882,2.87,2.88,111
20120801|2012-07-15 17:00,16,2.875,2.88,2.873,2.879,164
20120801|2012-07-15 17:30,16,2.88,2.882,2.879,2.879,24
20120801|2012-07-15 18:00,16,2.879,2.88,2.877,2.88,13
20120801|2012-07-15 18:30,16,2.878,2.879,2.877,2.879,17
20120801|2012-07-15 19:00,16,2.878,2.888,2.878,2.887,58
20120801|2012-07-15 19:30,16,2.887,2.887,2.856,2.879,480
20120801|2012-07-15 20:00,16,2.88,2.883,2.878,2.878,23
20120801|2012-07-15 20:30,16,2.879,2.879,2.864,2.864,49
20120801|2012-07-15 21:00,16,2.865,2.868,2.863,2.865,6
20120801|2012-07-15 21:30,16,2.869,2.871,2.866,2.867,23
20120801|2012-07-15 22:00,16,2.865,2.876,2.865,2.871,55
20120801|2012-07-15 22:30,16,2.87,2.876,2.868,2.875,60
20120801|2012-07-15 23:00,16,2.875,2.876,2.875,2.876,3
20120801|2012-07-15 23:30,16,2.875,2.882,2.875,2.881,30
20120801|2012-07-16 00:00,16,2.881,2.881,2.875,2.875,19
20120801|2012-07-16 00:30,16,2.876,2.878,2.872,2.878,47
20120801|2012-07-16 01:00,16,2.882,2.883,2.876,2.876,20
20120801|2012-07-16 01:30,16,2.873,2.875,2.873,2.875,7
20120801|2012-07-16 02:00,16,2.876,2.881,2.872,2.876,30
20120801|2012-07-16 02:30,16,2.875,2.875,2.867,2.87,35
20120801|2012-07-16 03:00,16,2.871,2.874,2.868,2.869,96
20120801|2012-07-16 03:30,16,2.869,2.876,2.856,2.86,125
20120801|2012-07-16 04:00,16,2.862,2.864,2.861,2.864,11
20120801|2012-07-16 04:30,16,2.863,2.864,2.855,2.859,69
20120801|2012-07-16 05:00,16,2.861,2.866,2.857,2.861,207
20120801|2012-07-16 05:30,16,2.862,2.862,2.841,2.859,619
20120801|2012-07-16 06:00,16,2.855,2.878,2.855,2.87,340
20120801|2012-07-16 06:30,16,2.871,2.897,2.868,2.887,783
20120801|2012-07-16 07:00,16,2.887,2.915,2.886,2.897,2340
20120801|2012-07-16 07:30,16,2.899,2.915,2.894,2.896,1917
20120801|2012-07-16 08:00,16,2.895,2.912,2.851,2.865,7743
20120801|2012-07-16 08:30,16,2.866,2.878,2.82,2.83,10246
20120801|2012-07-16 09:00,16,2.829,2.837,2.802,2.808,8380
20120801|2012-07-16 09:30,16,2.807,2.81,2.784,2.801,8525
20120801|2012-07-16 10:00,16,2.801,2.824,2.799,2.821,3721
20120801|2012-07-16 10:30,16,2.822,2.823,2.795,2.797,3897
20120801|2012-07-16 11:00,16,2.797,2.814,2.786,2.792,4017
20120801|2012-07-16 11:30,16,2.792,2.808,2.781,2.795,4253
20120801|2012-07-16 12:00,16,2.795,2.808,2.786,2.804,2400
20120801|2012-07-16 12:30,16,2.804,2.808,2.792,2.804,2095
20120801|2012-07-16 13:00,16,2.804,2.822,2.792,2.801,9414
20120801|2012-07-16 13:30,16,2.801,2.806,2.792,2.802,1774
20120801|2012-07-16 14:00,16,2.802,2.804,2.8,2.803,378
20120801|2012-07-16 14:30,16,2.803,2.807,2.794,2.805,1168
20120801|2012-07-16 15:00,16,2.804,2.807,2.801,2.803,206
20120801|2012-07-16 15:30,16,2.803,2.818,2.8,2.811,329
20120801|2012-07-16 16:00,16,2.81,2.817,2.808,2.815,77
20120801|2012-07-16 17:00,17,2.816,2.816,2.72,2.798,1472
20120801|2012-07-16 17:30,17,2.799,2.801,2.796,2.799,53
20120801|2012-07-16 18:00,17,2.8,2.801,2.786,2.796,66
20120801|2012-07-16 18:30,17,2.8,2.8,2.792,2.795,19
20120801|2012-07-16 19:00,17,2.797,2.797,2.795,2.797,12
20120801|2012-07-16 19:30,17,2.797,2.799,2.797,2.798,4
20120801|2012-07-16 20:00,17,2.799,2.805,2.799,2.805,25
20120801|2012-07-16 20:30,17,2.801,2.801,2.801,2.801,7
20120801|2012-07-16 21:00,17,2.801,2.801,2.791,2.797,40
20120801|2012-07-16 21:30,17,2.792,2.796,2.792,2.796,7
20120801|2012-07-16 22:00,17,2.798,2.799,2.798,2.798,4
20120801|2012-07-16 22:30,17,2.795,2.799,2.794,2.797,22
20120801|2012-07-16 23:00,17,2.799,2.799,2.798,2.799,5
20120801|2012-07-16 23:30,17,2.797,2.801,2.796,2.801,95
20120801|2012-07-17 00:00,17,2.8,2.802,2.797,2.8,75
20120801|2012-07-17 00:30,17,2.796,2.796,2.793,2.794,27
20120801|2012-07-17 01:00,17,2.793,2.797,2.793,2.794,23
20120801|2012-07-17 01:30,17,2.794,2.798,2.79,2.79,52
20120801|2012-07-17 02:00,17,2.791,2.798,2.79,2.797,34
20120801|2012-07-17 02:30,17,2.797,2.8,2.79,2.792,79
20120801|2012-07-17 03:00,17,2.792,2.797,2.79,2.797,10
20120801|2012-07-17 03:30,17,2.797,2.812,2.797,2.805,169
20120801|2012-07-17 04:00,17,2.806,2.81,2.799,2.799,51
20120801|2012-07-17 04:30,17,2.8,2.806,2.796,2.803,108
20120801|2012-07-17 05:00,17,2.807,2.808,2.797,2.801,142
20120801|2012-07-17 05:30,17,2.8,2.803,2.793,2.796,273
20120801|2012-07-17 06:00,17,2.796,2.819,2.79,2.791,704
20120801|2012-07-17 06:30,17,2.792,2.813,2.791,2.807,506
20120801|2012-07-17 07:00,17,2.808,2.822,2.801,2.816,1297
20120801|2012-07-17 07:30,17,2.817,2.82,2.756,2.773,6584
20120801|2012-07-17 08:00,17,2.773,2.798,2.77,2.793,8339
20120801|2012-07-17 08:30,17,2.794,2.846,2.792,2.831,10572
20120801|2012-07-17 09:00,17,2.831,2.836,2.809,2.813,4647
20120801|2012-07-17 09:30,17,2.813,2.826,2.802,2.825,4824
20120801|2012-07-17 10:00,17,2.824,2.835,2.82,2.827,2896
20120801|2012-07-17 10:30,17,2.825,2.841,2.817,2.822,3058
20120801|2012-07-17 11:00,17,2.822,2.832,2.811,2.825,2863
20120801|2012-07-17 11:30,17,2.826,2.832,2.806,2.812,3224
20120801|2012-07-17 12:00,17,2.811,2.821,2.81,2.818,1547
20120801|2012-07-17 12:30,17,2.818,2.828,2.81,2.815,3180
20120801|2012-07-17 13:00,17,2.816,2.825,2.791,2.796,6328
20120801|2012-07-17 13:30,17,2.796,2.803,2.795,2.802,1426
20120801|2012-07-17 14:00,17,2.802,2.804,2.797,2.798,423
20120801|2012-07-17 14:30,17,2.798,2.8,2.79,2.798,508
20120801|2012-07-17 15:00,17,2.798,2.799,2.796,2.798,98
20120801|2012-07-17 15:30,17,2.799,2.802,2.795,2.795,90
20120801|2012-07-17 16:00,17,2.795,2.798,2.791,2.791,45
20120801|2012-07-17 17:00,18,2.791,2.791,2.79,2.79,32
20120801|2012-07-17 17:30,18,2.793,2.793,2.79,2.79,16
20120801|2012-07-17 18:00,18,2.788,2.788,2.78,2.783,26
20120801|2012-07-17 18:30,18,2.783,2.788,2.783,2.788,6
20120801|2012-07-17 19:00,18,2.788,2.788,2.788,2.788,6
20120801|2012-07-17 19:30,18,2.786,2.786,2.781,2.784,17
20120801|2012-07-17 20:00,18,2.782,2.787,2.782,2.785,22
20120801|2012-07-17 20:30,18,2.785,2.786,2.785,2.786,28
20120801|2012-07-17 21:00,18,2.784,2.784,2.777,2.78,129
20120801|2012-07-17 21:30,18,2.779,2.781,2.779,2.781,4
20120801|2012-07-17 22:00,18,2.779,2.783,2.779,2.782,7
20120801|2012-07-17 22:30,18,2.783,2.784,2.779,2.779,18
20120801|2012-07-17 23:00,18,2.779,2.784,2.779,2.783,45
20120801|2012-07-17 23:30,18,2.784,2.787,2.783,2.787,115
20120801|2012-07-18 00:00,18,2.784,2.787,2.784,2.784,26
20120801|2012-07-18 00:30,18,2.786,2.786,2.782,2.785,39
20120801|2012-07-18 01:00,18,2.786,2.787,2.785,2.786,35
20120801|2012-07-18 01:30,18,2.786,2.787,2.785,2.786,32
20120801|2012-07-18 02:00,18,2.785,2.796,2.783,2.793,127
20120801|2012-07-18 02:30,18,2.793,2.795,2.789,2.79,46
20120801|2012-07-18 03:00,18,2.79,2.794,2.79,2.791,52
20120801|2012-07-18 03:30,18,2.792,2.792,2.788,2.788,43
20120801|2012-07-18 04:00,18,2.787,2.791,2.779,2.783,207
20120801|2012-07-18 04:30,18,2.784,2.784,2.778,2.781,118
20120801|2012-07-18 05:00,18,2.781,2.786,2.779,2.785,118
20120801|2012-07-18 05:30,18,2.784,2.795,2.784,2.793,162
20120801|2012-07-18 06:00,18,2.793,2.796,2.792,2.795,279
20120801|2012-07-18 06:30,18,2.794,2.835,2.78,2.813,1943
20120801|2012-07-18 07:00,18,2.814,2.839,2.813,2.833,2012
20120801|2012-07-18 07:30,18,2.833,2.833,2.806,2.821,2314
20120801|2012-07-18 08:00,18,2.821,2.881,2.816,2.865,13775
20120801|2012-07-18 08:30,18,2.866,2.878,2.859,2.873,6639
20120801|2012-07-18 09:00,18,2.874,3.02,2.871,2.935,27865
20120801|2012-07-18 09:30,18,2.935,2.949,2.92,2.937,10568
20120801|2012-07-18 10:00,18,2.937,2.946,2.891,2.904,10715
20120801|2012-07-18 10:30,18,2.904,2.926,2.903,2.917,3196
20120801|2012-07-18 11:00,18,2.917,2.937,2.914,2.929,3922
20120801|2012-07-18 11:30,18,2.93,2.946,2.91,2.935,5346
20120801|2012-07-18 12:00,18,2.936,2.947,2.933,2.94,5155
20120801|2012-07-18 12:30,18,2.941,2.987,2.94,2.968,13862
20120801|2012-07-18 13:00,18,2.967,2.977,2.953,2.972,12236
20120801|2012-07-18 13:30,18,2.972,2.974,2.964,2.966,2391
20120801|2012-07-18 14:00,18,2.965,2.97,2.958,2.962,1092
20120801|2012-07-18 14:30,18,2.962,2.969,2.958,2.962,1151
20120801|2012-07-18 15:00,18,2.961,2.974,2.96,2.974,218
20120801|2012-07-18 15:30,18,2.974,2.979,2.973,2.976,431
20120801|2012-07-18 16:00,18,2.976,2.979,2.975,2.977,97
20120801|2012-07-18 17:00,19,2.975,2.979,2.975,2.979,21
20120801|2012-07-18 17:30,19,2.979,2.979,2.975,2.975,6
20120801|2012-07-18 18:00,19,2.975,2.975,2.97,2.97,42
20120801|2012-07-18 18:30,19,2.971,2.971,2.97,2.97,50
20120801|2012-07-18 19:00,19,2.97,2.971,2.968,2.971,20
20120801|2012-07-18 19:30,19,2.969,2.969,2.968,2.969,5
20120801|2012-07-18 20:00,19,2.966,2.966,2.952,2.955,57
20120801|2012-07-18 20:30,19,2.959,2.963,2.951,2.951,36
20120801|2012-07-18 21:00,19,2.956,2.968,2.955,2.965,23
20120801|2012-07-18 21:30,19,2.96,2.967,2.955,2.962,19
20120801|2012-07-18 22:00,19,2.961,2.961,2.954,2.956,26
20120801|2012-07-18 22:30,19,2.957,2.964,2.955,2.958,9
20120801|2012-07-18 23:00,19,2.961,2.965,2.961,2.962,16
20120801|2012-07-18 23:30,19,2.964,2.964,2.958,2.96,43
20120801|2012-07-19 00:00,19,2.96,2.97,2.958,2.97,122
20120801|2012-07-19 00:30,19,2.97,2.971,2.97,2.971,15
20120801|2012-07-19 01:00,19,2.971,2.971,2.967,2.971,79
20120801|2012-07-19 01:30,19,2.971,2.975,2.969,2.975,105
20120801|2012-07-19 02:00,19,2.974,2.98,2.973,2.976,73
20120801|2012-07-19 02:30,19,2.978,2.987,2.977,2.987,163
20120801|2012-07-19 03:00,19,2.987,2.993,2.986,2.993,258
20120801|2012-07-19 03:30,19,2.991,2.993,2.987,2.99,308
20120801|2012-07-19 04:00,19,2.99,2.992,2.988,2.991,72
20120801|2012-07-19 04:30,19,2.99,2.99,2.98,2.98,125
20120801|2012-07-19 05:00,19,2.979,2.979,2.942,2.944,831
20120801|2012-07-19 05:30,19,2.943,2.955,2.94,2.947,502
20120801|2012-07-19 06:00,19,2.945,2.961,2.944,2.959,547
20120801|2012-07-19 06:30,19,2.96,2.972,2.96,2.965,699
20120801|2012-07-19 07:00,19,2.964,2.988,2.958,2.97,2660
20120801|2012-07-19 07:30,19,2.97,2.971,2.943,2.945,3480
20120801|2012-07-19 08:00,19,2.945,2.956,2.927,2.954,8944
20120801|2012-07-19 08:30,19,2.953,2.955,2.928,2.936,5628
20120801|2012-07-19 09:00,19,2.937,2.945,2.925,2.934,6118
20120801|2012-07-19 09:30,19,2.936,3.032,2.936,2.986,37264
20120801|2012-07-19 10:00,19,2.987,2.988,2.969,2.978,7593
20120801|2012-07-19 10:30,19,2.978,3.008,2.977,3.001,6645
20120801|2012-07-19 11:00,19,3.002,3.004,2.954,2.978,7130
20120801|2012-07-19 11:30,19,2.979,2.984,2.969,2.979,3646
20120801|2012-07-19 12:00,19,2.978,3.005,2.975,2.994,3397
20120801|2012-07-19 12:30,19,2.993,3.005,2.981,2.984,5865
20120801|2012-07-19 13:00,19,2.984,3.009,2.959,3,12246
20120801|2012-07-19 13:30,19,3.001,3.027,2.998,3.015,3039
20120801|2012-07-19 14:00,19,3.016,3.019,3.008,3.017,828
20120801|2012-07-19 14:30,19,3.018,3.03,3.016,3.02,1055
20120801|2012-07-19 15:00,19,3.019,3.037,3.019,3.035,552
20120801|2012-07-19 15:30,19,3.035,3.035,3.024,3.032,187
20120801|2012-07-19 16:00,19,3.03,3.045,3.03,3.044,265
20120801|2012-07-19 17:00,20,3.031,3.04,3.028,3.035,145
20120801|2012-07-19 17:30,20,3.037,3.04,3.025,3.025,79
20120801|2012-07-19 18:00,20,3.031,3.034,3.021,3.033,40
20120801|2012-07-19 18:30,20,3.032,3.035,3.022,3.023,11
20120801|2012-07-19 19:00,20,3.02,3.027,3.018,3.022,35
20120801|2012-07-19 19:30,20,3.023,3.027,3.02,3.02,21
20120801|2012-07-19 20:00,20,3.02,3.02,3.019,3.02,49
20120801|2012-07-19 20:30,20,3.02,3.02,3.019,3.02,53
20120801|2012-07-19 21:00,20,3.02,3.029,3.019,3.027,24
20120801|2012-07-19 21:30,20,3.02,3.02,3.017,3.019,25
20120801|2012-07-19 22:00,20,3.015,3.02,3.015,3.015,3
20120801|2012-07-19 22:30,20,3.016,3.017,3.012,3.012,31
20120801|2012-07-19 23:00,20,3.012,3.015,3.012,3.015,38
20120801|2012-07-19 23:30,20,3.013,3.015,3.001,3.002,188
20120801|2012-07-20 00:00,20,3.001,3.007,3,3,129
20120801|2012-07-20 00:30,20,3,3.004,2.998,3.001,47
20120801|2012-07-20 01:00,20,3.001,3.007,2.994,2.998,139
20120801|2012-07-20 01:30,20,2.996,3.006,2.996,3.005,22
20120801|2012-07-20 02:00,20,3.005,3.014,3.005,3.013,71
20120801|2012-07-20 02:30,20,3.013,3.019,3.012,3.017,59
20120801|2012-07-20 03:00,20,3.016,3.016,3.007,3.01,60
20120801|2012-07-20 03:30,20,3.004,3.007,2.999,2.999,51
20120801|2012-07-20 04:00,20,3,3.003,2.994,3.003,180
20120801|2012-07-20 04:30,20,3.002,3.003,2.995,2.995,69
20120801|2012-07-20 05:00,20,2.995,3.013,2.984,2.997,568
20120801|2012-07-20 05:30,20,2.997,3.011,2.993,3,575
20120801|2012-07-20 06:00,20,2.998,3.003,2.988,2.99,432
20120801|2012-07-20 06:30,20,2.99,3.012,2.99,3.006,445
20120801|2012-07-20 07:00,20,3.007,3.049,3.006,3.037,3966
20120801|2012-07-20 07:30,20,3.037,3.045,3.014,3.035,3950
20120801|2012-07-20 08:00,20,3.035,3.058,3.025,3.057,6636
20120801|2012-07-20 08:30,20,3.056,3.058,3.026,3.033,6114
20120801|2012-07-20 09:00,20,3.033,3.044,3.018,3.036,5340
20120801|2012-07-20 09:30,20,3.037,3.043,3.015,3.017,4693
20120801|2012-07-20 10:00,20,3.016,3.027,3.001,3.004,3233
20120801|2012-07-20 10:30,20,3.005,3.026,3.004,3.019,4020
20120801|2012-07-20 11:00,20,3.018,3.039,3.015,3.027,4373
20120801|2012-07-20 11:30,20,3.027,3.037,3.019,3.03,3545
20120801|2012-07-20 12:00,20,3.029,3.051,3.028,3.049,3147
20120801|2012-07-20 12:30,20,3.05,3.071,3.045,3.048,7363
20120801|2012-07-20 13:00,20,3.047,3.084,3.032,3.08,13560
20120801|2012-07-20 13:30,20,3.08,3.091,3.075,3.085,2306
20120801|2012-07-20 14:00,20,3.086,3.088,3.081,3.085,1090
20120801|2012-07-20 14:30,20,3.085,3.088,3.081,3.086,801
20120801|2012-07-20 15:00,20,3.086,3.096,3.084,3.093,566
20120801|2012-07-20 15:30,20,3.092,3.095,3.092,3.094,135
20120801|2012-07-20 16:00,20,3.094,3.095,3.09,3.092,128
20120801|2012-07-22 17:00,23,3.083,3.094,3.081,3.092,157
20120801|2012-07-22 17:30,23,3.092,3.099,3.091,3.097,80
20120801|2012-07-22 18:00,23,3.098,3.099,3.092,3.099,57
20120801|2012-07-22 18:30,23,3.099,3.1,3.093,3.098,66
20120801|2012-07-22 19:00,23,3.093,3.097,3.089,3.093,49
20120801|2012-07-22 19:30,23,3.094,3.096,3.086,3.086,73
20120801|2012-07-22 20:00,23,3.085,3.088,3.083,3.084,60
20120801|2012-07-22 20:30,23,3.084,3.084,3.081,3.083,46
20120801|2012-07-22 21:00,23,3.084,3.087,3.084,3.085,39
20120801|2012-07-22 21:30,23,3.085,3.087,3.085,3.087,35
20120801|2012-07-22 22:00,23,3.087,3.089,3.083,3.087,65
20120801|2012-07-22 22:30,23,3.088,3.088,3.086,3.086,21
20120801|2012-07-22 23:00,23,3.085,3.089,3.082,3.089,29
20120801|2012-07-22 23:30,23,3.084,3.089,3.081,3.085,64
20120801|2012-07-23 00:00,23,3.087,3.087,3.081,3.083,24
20120801|2012-07-23 00:30,23,3.084,3.085,3.078,3.079,33
20120801|2012-07-23 01:00,23,3.08,3.08,3.07,3.072,81
20120801|2012-07-23 01:30,23,3.072,3.082,3.071,3.082,33
20120801|2012-07-23 02:00,23,3.079,3.08,3.067,3.067,96
20120801|2012-07-23 02:30,23,3.066,3.077,3.066,3.073,77
20120801|2012-07-23 03:00,23,3.073,3.074,3.069,3.07,97
20120801|2012-07-23 03:30,23,3.071,3.084,3.071,3.077,239
20120801|2012-07-23 04:00,23,3.077,3.08,3.068,3.069,76
20120801|2012-07-23 04:30,23,3.068,3.071,3.058,3.061,223
20120801|2012-07-23 05:00,23,3.06,3.062,3.043,3.052,532
20120801|2012-07-23 05:30,23,3.052,3.057,3.042,3.055,370
20120801|2012-07-23 06:00,23,3.056,3.065,3.047,3.056,634
20120801|2012-07-23 06:30,23,3.056,3.069,3.047,3.048,1010
20120801|2012-07-23 07:00,23,3.047,3.048,3.016,3.02,4141
20120801|2012-07-23 07:30,23,3.021,3.022,2.991,3.008,6419
20120801|2012-07-23 08:00,23,3.009,3.058,2.991,3.052,11820
20120801|2012-07-23 08:30,23,3.051,3.094,3.046,3.092,9109
20120801|2012-07-23 09:00,23,3.092,3.13,3.075,3.118,11579
20120801|2012-07-23 09:30,23,3.117,3.121,3.087,3.103,6075
20120801|2012-07-23 10:00,23,3.103,3.115,3.1,3.11,2756
20120801|2012-07-23 10:30,23,3.111,3.114,3.097,3.101,2565
20120801|2012-07-23 11:00,23,3.101,3.106,3.082,3.083,3378
20120801|2012-07-23 11:30,23,3.083,3.083,3.061,3.073,6246
20120801|2012-07-23 12:00,23,3.072,3.1,3.07,3.092,3653
20120801|2012-07-23 12:30,23,3.093,3.102,3.065,3.071,3387
20120801|2012-07-23 13:00,23,3.071,3.122,3.071,3.117,8611
20120801|2012-07-23 13:30,23,3.116,3.124,3.105,3.119,2730
20120801|2012-07-23 14:00,23,3.119,3.119,3.102,3.113,857
20120801|2012-07-23 14:30,23,3.113,3.114,3.108,3.109,512
20120801|2012-07-23 15:00,23,3.109,3.112,3.108,3.108,218
20120801|2012-07-23 15:30,23,3.109,3.12,3.109,3.118,233
20120801|2012-07-23 16:00,23,3.117,3.127,3.116,3.126,198
20120801|2012-07-23 17:00,24,3.117,3.122,3.116,3.116,13
20120801|2012-07-23 17:30,24,3.117,3.12,3.117,3.12,9
20120801|2012-07-23 18:00,24,3.12,3.121,3.115,3.115,16
20120801|2012-07-23 18:30,24,3.113,3.124,3.112,3.118,52
20120801|2012-07-23 19:00,24,3.118,3.12,3.116,3.117,11
20120801|2012-07-23 19:30,24,3.116,3.116,3.11,3.11,30
20120801|2012-07-23 20:00,24,3.111,3.117,3.111,3.113,13
20120801|2012-07-23 20:30,24,3.117,3.119,3.112,3.119,20
20120801|2012-07-23 21:00,24,3.119,3.121,3.119,3.121,27
20120801|2012-07-23 21:30,24,3.12,3.125,3.12,3.12,13
20120801|2012-07-23 22:00,24,3.12,3.125,3.12,3.12,7
20120801|2012-07-23 22:30,24,3.123,3.123,3.12,3.122,9
20120801|2012-07-23 23:00,24,3.12,3.12,3.115,3.118,26
20120801|2012-07-23 23:30,24,3.117,3.119,3.108,3.112,134
20120801|2012-07-24 00:00,24,3.114,3.115,3.113,3.113,16
20120801|2012-07-24 00:30,24,3.114,3.114,3.112,3.112,21
20120801|2012-07-24 01:00,24,3.113,3.114,3.108,3.109,27
20120801|2012-07-24 01:30,24,3.111,3.118,3.11,3.116,42
20120801|2012-07-24 02:00,24,3.117,3.118,3.106,3.106,40
20120801|2012-07-24 02:30,24,3.107,3.108,3.098,3.101,105
20120801|2012-07-24 03:00,24,3.104,3.111,3.102,3.108,47
20120801|2012-07-24 03:30,24,3.106,3.106,3.098,3.101,99
20120801|2012-07-24 04:00,24,3.102,3.106,3.097,3.106,117
20120801|2012-07-24 04:30,24,3.102,3.102,3.097,3.097,42
20120801|2012-07-24 05:00,24,3.099,3.1,3.092,3.092,321
20120801|2012-07-24 05:30,24,3.092,3.105,3.092,3.102,260
20120801|2012-07-24 06:00,24,3.103,3.117,3.094,3.117,552
20120801|2012-07-24 06:30,24,3.115,3.115,3.088,3.09,627
20120801|2012-07-24 07:00,24,3.091,3.109,3.084,3.105,1980
20120801|2012-07-24 07:30,24,3.104,3.133,3.087,3.116,4570
20120801|2012-07-24 08:00,24,3.116,3.153,3.1,3.145,11005
20120801|2012-07-24 08:30,24,3.145,3.166,3.138,3.152,7942
20120801|2012-07-24 09:00,24,3.153,3.155,3.131,3.136,6947
20120801|2012-07-24 09:30,24,3.135,3.139,3.122,3.137,4703
20120801|2012-07-24 10:00,24,3.137,3.147,3.131,3.132,2850
20120801|2012-07-24 10:30,24,3.132,3.142,3.118,3.13,4918
20120801|2012-07-24 11:00,24,3.13,3.161,3.125,3.158,3849
20120801|2012-07-24 11:30,24,3.157,3.166,3.143,3.157,5463
20120801|2012-07-24 12:00,24,3.156,3.181,3.154,3.172,5676
20120801|2012-07-24 12:30,24,3.174,3.196,3.167,3.188,6351
20120801|2012-07-24 13:00,24,3.189,3.196,3.173,3.179,10679
20120801|2012-07-24 13:30,24,3.178,3.181,3.165,3.168,1554
20120801|2012-07-24 14:00,24,3.169,3.173,3.165,3.167,350
20120801|2012-07-24 14:30,24,3.167,3.17,3.164,3.165,258
20120801|2012-07-24 15:00,24,3.165,3.173,3.165,3.17,279
20120801|2012-07-24 15:30,24,3.171,3.173,3.168,3.17,327
20120801|2012-07-24 16:00,24,3.17,3.175,3.168,3.175,95
20120801|2012-07-24 17:00,25,3.174,3.175,3.167,3.17,18
20120801|2012-07-24 17:30,25,3.167,3.17,3.158,3.158,40
20120801|2012-07-24 18:00,25,3.162,3.165,3.162,3.163,5
20120801|2012-07-24 18:30,25,3.165,3.17,3.165,3.17,30
20120801|2012-07-24 19:00,25,3.169,3.171,3.166,3.168,18
20120801|2012-07-24 19:30,25,3.165,3.167,3.152,3.152,59
20120801|2012-07-24 20:00,25,3.152,3.156,3.152,3.154,3
20120801|2012-07-24 20:30,25,3.157,3.16,3.155,3.155,12
20120801|2012-07-24 21:00,25,3.156,3.156,3.152,3.153,13
20120801|2012-07-24 21:30,25,3.155,3.158,3.149,3.154,36
20120801|2012-07-24 22:00,25,3.15,3.157,3.147,3.147,102
20120801|2012-07-24 22:30,25,3.152,3.152,3.146,3.148,18
20120801|2012-07-24 23:00,25,3.148,3.155,3.146,3.151,42
20120801|2012-07-24 23:30,25,3.155,3.159,3.155,3.157,106
20120801|2012-07-25 00:00,25,3.158,3.159,3.156,3.156,55
20120801|2012-07-25 00:30,25,3.159,3.163,3.158,3.159,53
20120801|2012-07-25 01:00,25,3.162,3.162,3.158,3.158,6
20120801|2012-07-25 01:30,25,3.159,3.159,3.156,3.157,42
20120801|2012-07-25 02:00,25,3.157,3.163,3.157,3.159,95
20120801|2012-07-25 02:30,25,3.16,3.166,3.158,3.165,44
20120801|2012-07-25 03:00,25,3.16,3.166,3.157,3.163,34
20120801|2012-07-25 03:30,25,3.162,3.169,3.161,3.163,133
20120801|2012-07-25 04:00,25,3.165,3.166,3.163,3.164,64
20120801|2012-07-25 04:30,25,3.166,3.169,3.163,3.169,61
20120801|2012-07-25 05:00,25,3.166,3.173,3.163,3.17,276
20120801|2012-07-25 05:30,25,3.17,3.178,3.166,3.175,339
20120801|2012-07-25 06:00,25,3.175,3.175,3.145,3.147,773
20120801|2012-07-25 06:30,25,3.146,3.155,3.141,3.15,886
20120801|2012-07-25 07:00,25,3.151,3.17,3.138,3.141,2605
20120801|2012-07-25 07:30,25,3.141,3.164,3.131,3.145,5042
20120801|2012-07-25 08:00,25,3.144,3.154,3.124,3.149,6931
20120801|2012-07-25 08:30,25,3.148,3.161,3.129,3.132,5811
20120801|2012-07-25 09:00,25,3.132,3.134,3.112,3.126,6726
20120801|2012-07-25 09:30,25,3.126,3.126,3.06,3.075,10858
20120801|2012-07-25 10:00,25,3.075,3.093,3.061,3.073,3973
20120801|2012-07-25 10:30,25,3.073,3.09,3.064,3.083,3073
20120801|2012-07-25 11:00,25,3.085,3.092,3.073,3.087,1746
20120801|2012-07-25 11:30,25,3.089,3.092,3.068,3.073,2524
20120801|2012-07-25 12:00,25,3.073,3.091,3.062,3.077,4135
20120801|2012-07-25 12:30,25,3.077,3.08,3.063,3.077,3431
20120801|2012-07-25 13:00,25,3.077,3.082,3.05,3.07,7821
20120801|2012-07-25 13:30,25,3.07,3.079,3.069,3.074,1042
20120801|2012-07-25 14:00,25,3.074,3.074,3.064,3.064,449
20120801|2012-07-25 14:30,25,3.065,3.071,3.065,3.069,221
20120801|2012-07-25 15:00,25,3.07,3.071,3.063,3.069,413
20120801|2012-07-25 15:30,25,3.067,3.07,3.066,3.07,101
20120801|2012-07-25 16:00,25,3.07,3.073,3.066,3.073,98
20120801|2012-07-25 17:00,26,3.062,3.067,3.062,3.065,12
20120801|2012-07-25 17:30,26,3.065,3.07,3.063,3.07,8
20120801|2012-07-25 18:00,26,3.073,3.075,3.072,3.072,6
20120801|2012-07-25 18:30,26,3.072,3.073,3.071,3.073,6
20120801|2012-07-25 19:00,26,3.072,3.072,3.072,3.072,1
20120801|2012-07-25 19:30,26,3.074,3.074,3.072,3.072,18
20120801|2012-07-25 20:00,26,3.072,3.072,3.064,3.064,4
20120801|2012-07-25 20:30,26,3.069,3.071,3.066,3.066,12
20120801|2012-07-25 21:00,26,3.07,3.07,3.056,3.056,43
20120801|2012-07-25 21:30,26,3.056,3.056,3.054,3.055,4
20120801|2012-07-25 22:00,26,3.056,3.061,3.056,3.059,14
20120801|2012-07-25 22:30,26,3.059,3.061,3.055,3.057,4
20120801|2012-07-25 23:30,26,3.054,3.061,3.054,3.058,22
20120801|2012-07-26 00:00,26,3.059,3.067,3.058,3.061,41
20120801|2012-07-26 00:30,26,3.063,3.064,3.059,3.06,19
20120801|2012-07-26 01:00,26,3.065,3.067,3.065,3.065,15
20120801|2012-07-26 01:30,26,3.067,3.067,3.064,3.064,12
20120801|2012-07-26 02:00,26,3.063,3.075,3.061,3.073,76
20120801|2012-07-26 02:30,26,3.074,3.075,3.071,3.074,64
20120801|2012-07-26 03:00,26,3.074,3.074,3.06,3.064,30
20120801|2012-07-26 03:30,26,3.066,3.066,3.051,3.053,155
20120801|2012-07-26 04:00,26,3.055,3.055,3.047,3.05,79
20120801|2012-07-26 04:30,26,3.052,3.052,3.043,3.051,120
20120801|2012-07-26 05:00,26,3.055,3.083,3.052,3.081,260
20120801|2012-07-26 05:30,26,3.082,3.086,3.076,3.085,368
20120801|2012-07-26 06:00,26,3.085,3.101,3.073,3.081,701
20120801|2012-07-26 06:30,26,3.081,3.096,3.072,3.076,430
20120801|2012-07-26 07:00,26,3.076,3.095,3.076,3.093,571
20120801|2012-07-26 07:30,26,3.092,3.116,3.09,3.098,2262
20120801|2012-07-26 08:00,26,3.097,3.106,3.086,3.098,2203
20120801|2012-07-26 08:30,26,3.097,3.108,3.093,3.097,1749
20120801|2012-07-26 09:00,26,3.097,3.106,3.082,3.084,1909
20120801|2012-07-26 09:30,26,3.101,3.129,3.059,3.078,9533
20120801|2012-07-26 10:00,26,3.077,3.088,3.018,3.024,6156
20120801|2012-07-26 10:30,26,3.024,3.075,3.024,3.064,3795
20120801|2012-07-26 11:00,26,3.064,3.085,3.06,3.075,2156
20120801|2012-07-26 11:30,26,3.076,3.093,3.066,3.078,2038
20120801|2012-07-26 12:00,26,3.078,3.091,3.071,3.085,1210
20120801|2012-07-26 12:30,26,3.086,3.086,3.043,3.066,2287
20120801|2012-07-26 13:00,26,3.066,3.119,3.065,3.101,9048
20120801|2012-07-26 13:30,26,3.102,3.102,3.089,3.095,1626
20120801|2012-07-26 14:00,26,3.093,3.101,3.09,3.1,549
20120801|2012-07-26 14:30,26,3.1,3.104,3.1,3.102,226
20120801|2012-07-26 15:00,26,3.102,3.104,3.098,3.098,216
20120801|2012-07-26 15:30,26,3.097,3.102,3.097,3.097,171
20120801|2012-07-26 16:00,26,3.097,3.098,3.095,3.095,25
20120801|2012-07-26 17:00,27,3.103,3.103,3.103,3.103,4
20120801|2012-07-26 17:30,27,3.098,3.102,3.098,3.102,2
20120801|2012-07-26 18:00,27,3.103,3.103,3.103,3.103,1
20120801|2012-07-26 18:30,27,3.103,3.103,3.103,3.103,4
20120801|2012-07-26 19:00,27,3.098,3.098,3.098,3.098,1
20120801|2012-07-26 19:30,27,3.105,3.105,3.097,3.103,18
20120801|2012-07-26 20:30,27,3.097,3.106,3.097,3.106,4
20120801|2012-07-26 22:30,27,3.097,3.097,3.096,3.096,6
20120801|2012-07-26 23:00,27,3.095,3.095,3.094,3.094,2
20120801|2012-07-26 23:30,27,3.094,3.094,3.094,3.094,1
20120801|2012-07-27 00:00,27,3.095,3.102,3.095,3.102,9
20120801|2012-07-27 00:30,27,3.103,3.105,3.102,3.105,9
20120801|2012-07-27 01:00,27,3.105,3.105,3.105,3.105,2
20120801|2012-07-27 01:30,27,3.108,3.109,3.108,3.109,2
20120801|2012-07-27 02:00,27,3.108,3.11,3.104,3.104,19
20120801|2012-07-27 02:30,27,3.1,3.101,3.095,3.096,11
20120801|2012-07-27 03:00,27,3.096,3.096,3.094,3.095,5
20120801|2012-07-27 03:30,27,3.105,3.105,3.101,3.101,4
20120801|2012-07-27 04:00,27,3.098,3.099,3.093,3.093,27
20120801|2012-07-27 04:30,27,3.096,3.098,3.096,3.098,46
20120801|2012-07-27 05:00,27,3.098,3.099,3.095,3.095,53
20120801|2012-07-27 05:30,27,3.098,3.099,3.096,3.096,21
20120801|2012-07-27 06:00,27,3.103,3.107,3.1,3.105,18
20120801|2012-07-27 06:30,27,3.105,3.105,3.084,3.092,94
20120801|2012-07-27 07:00,27,3.094,3.103,3.085,3.096,206
20120801|2012-07-27 07:30,27,3.097,3.098,3.067,3.085,614
20120801|2012-07-27 08:00,27,3.075,3.075,3.038,3.049,998
20120801|2012-07-27 08:30,27,3.048,3.065,3.04,3.061,739
20120801|2012-07-27 09:00,27,3.059,3.077,3.047,3.067,606
20120801|2012-07-27 09:30,27,3.068,3.072,3.056,3.061,413
20120801|2012-07-27 10:00,27,3.061,3.07,3.059,3.063,133
20120801|2012-07-27 10:30,27,3.063,3.066,3.049,3.049,176
20120801|2012-07-27 11:00,27,3.049,3.053,3.044,3.048,110
20120801|2012-07-27 11:30,27,3.05,3.05,3.032,3.034,151
20120801|2012-07-27 12:00,27,3.04,3.054,3.037,3.037,564
20120801|2012-07-27 12:30,27,3.041,3.05,3.008,3.015,373
20120801|2012-07-27 13:00,27,3.015,3.031,2.996,3.031,2433
20120901|2012-01-24 07:00,24,3.092,3.121,3.068,3.068,112
20120901|2012-01-24 07:30,24,3.056,3.056,3.013,3.026,44
20120901|2012-01-24 08:00,24,3.017,3.065,3.015,3.059,93
20120901|2012-01-24 08:30,24,3.057,3.074,3.057,3.074,64
20120901|2012-01-24 09:00,24,3.08,3.107,3.07,3.09,85
20120901|2012-01-24 09:30,24,3.075,3.085,3.042,3.042,63
20120901|2012-01-24 10:00,24,3.037,3.055,3.012,3.012,41
20120901|2012-01-24 10:30,24,3.014,3.015,2.981,3.012,149
20120901|2012-01-24 11:00,24,3.01,3.024,3.009,3.009,31
20120901|2012-01-24 11:30,24,3.005,3.015,3.004,3.01,29
20120901|2012-01-24 12:00,24,3.026,3.027,3.004,3.009,67
20120901|2012-01-24 12:30,24,3.005,3.015,2.98,2.984,168
20120901|2012-01-24 13:00,24,2.995,3.011,2.976,3.01,64
20120901|2012-01-24 13:30,24,3.01,3.01,2.992,2.993,30
20120901|2012-01-24 14:00,24,3.005,3.005,3.004,3.004,2
20120901|2012-01-24 14:30,24,3.002,3.006,2.998,3.006,21
20120901|2012-01-24 15:00,24,3.017,3.017,3.017,3.017,1
20120901|2012-01-24 15:30,24,3.012,3.012,3.012,3.012,7
20120901|2012-01-24 20:00,25,3.047,3.047,3.046,3.046,2
20120901|2012-01-25 05:30,25,3.066,3.066,3.066,3.066,1
20120901|2012-01-25 06:30,25,3.052,3.052,3.052,3.052,1
20120901|2012-01-25 07:00,25,3.059,3.059,3.053,3.053,14
20120901|2012-01-25 07:30,25,3.049,3.049,3.041,3.041,14
20120901|2012-01-25 08:00,25,3.05,3.051,3.03,3.035,99
20120901|2012-01-25 08:30,25,3.06,3.074,3.059,3.062,57
20120901|2012-01-25 09:00,25,3.053,3.066,3.053,3.056,15
20120901|2012-01-25 09:30,25,3.05,3.097,3.05,3.091,245
20120901|2012-01-25 10:00,25,3.094,3.111,3.07,3.103,86
20120901|2012-01-25 10:30,25,3.105,3.143,3.105,3.107,184
20120901|2012-01-25 11:00,25,3.098,3.111,3.098,3.111,42
20120901|2012-01-25 11:30,25,3.115,3.13,3.11,3.11,62
20120901|2012-01-25 12:00,25,3.088,3.089,3.068,3.075,56
20120901|2012-01-25 13:00,25,3.1,3.116,3.1,3.116,28
20120901|2012-01-25 13:30,25,3.11,3.12,3.11,3.12,11
20120901|2012-01-25 14:00,25,3.115,3.117,3.115,3.117,3
20120901|2012-01-25 14:30,25,3.117,3.117,3.117,3.117,1
20120901|2012-01-25 15:00,25,3.127,3.128,3.127,3.128,8
20120901|2012-01-25 15:30,25,3.129,3.129,3.129,3.129,1
20120901|2012-01-25 16:00,25,3.135,3.135,3.135,3.135,1
20120901|2012-01-25 22:30,26,3.135,3.135,3.135,3.135,8
20120901|2012-01-25 23:00,26,3.135,3.135,3.135,3.135,7
20120901|2012-01-25 23:30,26,3.142,3.142,3.142,3.142,2
20120901|2012-01-26 01:00,26,3.146,3.146,3.146,3.146,1
20120901|2012-01-26 03:30,26,3.17,3.17,3.17,3.17,1
20120901|2012-01-26 06:30,26,3.135,3.135,3.121,3.122,18
20120901|2012-01-26 07:00,26,3.115,3.116,3.106,3.106,22
20120901|2012-01-26 07:30,26,3.084,3.084,3.064,3.068,10
20120901|2012-01-26 08:00,26,3.083,3.083,3.065,3.065,54
20120901|2012-01-26 08:30,26,3.056,3.063,3.051,3.054,54
20120901|2012-01-26 09:00,26,3.056,3.094,3.056,3.09,15
20120901|2012-01-26 09:30,26,3.081,3.109,3.022,3.031,77
20120901|2012-01-26 10:00,26,3.026,3.037,2.95,2.961,234
20120901|2012-01-26 10:30,26,2.954,2.969,2.942,2.949,92
20120901|2012-01-26 11:00,26,2.968,2.971,2.968,2.971,8
20120901|2012-01-26 11:30,26,2.982,2.988,2.975,2.975,11
20120901|2012-01-26 12:00,26,2.971,2.971,2.97,2.97,6
20120901|2012-01-26 12:30,26,2.986,2.988,2.963,2.986,64
20120901|2012-01-26 13:00,26,2.998,3.016,2.988,3.014,52
20120901|2012-01-26 13:30,26,3.017,3.017,3.011,3.011,9
20120901|2012-01-26 14:00,26,3.01,3.01,3.004,3.004,13
20120901|2012-01-27 03:30,27,3.03,3.03,3.03,3.03,2
20120901|2012-01-27 05:30,27,3.04,3.04,3.04,3.04,5
20120901|2012-01-27 07:00,27,3.006,3.006,2.993,2.993,21
20120901|2012-01-27 07:30,27,3.001,3.015,2.992,2.994,52
20120901|2012-01-27 08:00,27,2.99,2.99,2.969,2.971,24
20120901|2012-01-27 08:30,27,2.971,3.006,2.971,2.999,42
20120901|2012-01-27 09:00,27,2.99,2.99,2.99,2.99,1
20120901|2012-01-27 09:30,27,3.004,3.004,2.975,2.977,38
20120901|2012-01-27 10:00,27,2.984,2.997,2.984,2.994,45
20120901|2012-01-27 10:30,27,2.998,3.067,2.998,3.064,78
20120901|2012-01-27 11:00,27,3.052,3.071,3.052,3.059,38
20120901|2012-01-27 11:30,27,3.056,3.057,3.042,3.057,28
20120901|2012-01-27 12:00,27,3.046,3.046,3.02,3.039,43
20120901|2012-01-27 12:30,27,3.053,3.068,3.052,3.063,85
20120901|2012-01-27 13:00,27,3.06,3.106,3.051,3.099,128
20120901|2012-01-27 13:30,27,3.091,3.097,3.091,3.094,5
20120901|2012-01-27 14:00,27,3.106,3.113,3.104,3.108,28
20120901|2012-01-27 15:00,27,3.114,3.117,3.114,3.117,2
20120901|2012-01-29 18:00,30,3.16,3.167,3.16,3.164,7
20120901|2012-01-29 19:00,30,3.152,3.152,3.152,3.152,2
20120901|2012-01-29 22:00,30,3.145,3.145,3.145,3.145,1
20120901|2012-01-29 22:30,30,3.145,3.145,3.145,3.145,2
20120901|2012-01-30 06:00,30,3.119,3.119,3.117,3.117,12
20120901|2012-01-30 06:30,30,3.076,3.076,3.076,3.076,8
20120901|2012-01-30 07:00,30,3.055,3.058,3.045,3.045,29
20120901|2012-01-30 07:30,30,3.07,3.07,3.057,3.067,62
20120901|2012-01-30 08:00,30,3.058,3.094,3.058,3.087,136
20120901|2012-01-30 08:30,30,3.093,3.112,3.088,3.104,79
20120901|2012-01-30 09:00,30,3.095,3.099,3.095,3.099,14
20120901|2012-01-30 09:30,30,3.125,3.127,3.115,3.12,32
20120901|2012-01-30 10:00,30,3.1,3.118,3.094,3.113,44
20120901|2012-01-30 10:30,30,3.115,3.13,3.11,3.11,9
20120901|2012-01-30 11:00,30,3.107,3.107,3.055,3.073,96
20120901|2012-01-30 11:30,30,3.064,3.082,3.064,3.08,12
20120901|2012-01-30 12:00,30,3.08,3.08,3.073,3.073,10
20120901|2012-01-30 12:30,30,3.065,3.069,3.065,3.069,9
20120901|2012-01-30 13:00,30,3.06,3.064,3.044,3.044,178
20120901|2012-01-30 13:30,30,3.044,3.044,3.038,3.042,57
20120901|2012-01-30 14:00,30,3.03,3.03,3.029,3.029,10
20120901|2012-01-30 14:30,30,3.031,3.031,2.995,2.995,18
20120901|2012-01-30 15:30,30,2.99,2.992,2.99,2.992,2
20120901|2012-01-30 17:00,31,2.999,2.999,2.999,2.999,1
20120901|2012-01-30 17:30,31,3.009,3.009,3.009,3.009,5
20120901|2012-01-30 22:00,31,2.996,2.996,2.996,2.996,1
20120901|2012-01-31 05:30,31,2.996,2.996,2.996,2.996,1
20120901|2012-01-31 06:30,31,2.942,2.942,2.92,2.92,22
20120901|2012-01-31 07:00,31,2.933,2.933,2.918,2.923,35
20120901|2012-01-31 07:30,31,2.93,2.933,2.911,2.912,77
20120901|2012-01-31 08:00,31,2.926,2.926,2.915,2.916,84
20120901|2012-01-31 08:30,31,2.908,2.919,2.901,2.917,34
20120901|2012-01-31 09:00,31,2.917,2.917,2.912,2.912,71
20120901|2012-01-31 09:30,31,2.9,2.9,2.885,2.891,69
20120901|2012-01-31 10:00,31,2.894,2.894,2.888,2.888,8
20120901|2012-01-31 10:30,31,2.901,2.901,2.87,2.873,59
20120901|2012-01-31 11:00,31,2.879,2.89,2.879,2.884,18
20120901|2012-01-31 11:30,31,2.889,2.905,2.889,2.905,41
20120901|2012-01-31 12:00,31,2.899,2.905,2.89,2.904,37
20120901|2012-01-31 12:30,31,2.904,2.909,2.899,2.908,40
20120901|2012-01-31 13:00,31,2.91,2.913,2.897,2.897,66
20120901|2012-01-31 13:30,31,2.896,2.9,2.896,2.9,2
20120901|2012-01-31 14:00,31,2.899,2.9,2.875,2.878,11
20120901|2012-01-31 14:30,31,2.875,2.875,2.865,2.87,12
20120901|2012-01-31 15:30,31,2.87,2.87,2.868,2.868,4
20120901|2012-01-31 19:30,1,2.852,2.852,2.852,2.852,1
20120901|2012-01-31 20:30,1,2.854,2.854,2.854,2.854,1
20120901|2012-02-01 02:30,1,2.863,2.863,2.863,2.863,1
20120901|2012-02-01 06:00,1,2.81,2.81,2.808,2.808,2
20120901|2012-02-01 06:30,1,2.814,2.814,2.78,2.78,15
20120901|2012-02-01 07:00,1,2.786,2.795,2.778,2.778,23
20120901|2012-02-01 07:30,1,2.782,2.785,2.773,2.785,29
20120901|2012-02-01 08:00,1,2.786,2.832,2.786,2.828,115
20120901|2012-02-01 08:30,1,2.823,2.858,2.81,2.81,113
20120901|2012-02-01 09:00,1,2.809,2.819,2.804,2.815,122
20120901|2012-02-01 09:30,1,2.838,2.838,2.831,2.834,38
20120901|2012-02-01 10:00,1,2.823,2.831,2.822,2.825,19
20120901|2012-02-01 10:30,1,2.84,2.84,2.809,2.818,43
20120901|2012-02-01 11:00,1,2.824,2.836,2.824,2.836,7
20120901|2012-02-01 11:30,1,2.824,2.827,2.824,2.827,4
20120901|2012-02-01 12:00,1,2.827,2.827,2.824,2.824,4
20120901|2012-02-01 12:30,1,2.831,2.837,2.824,2.837,21
20120901|2012-02-01 13:00,1,2.83,2.83,2.815,2.824,1291
20120901|2012-02-01 13:30,1,2.824,2.824,2.819,2.819,120
20120901|2012-02-01 14:00,1,2.808,2.808,2.808,2.808,84
20120901|2012-02-01 15:00,1,2.823,2.823,2.822,2.822,5
20120901|2012-02-01 22:30,2,2.833,2.833,2.833,2.833,1
20120901|2012-02-02 05:00,2,2.863,2.863,2.863,2.863,5
20120901|2012-02-02 06:00,2,2.832,2.832,2.832,2.832,1
20120901|2012-02-02 07:00,2,2.83,2.833,2.803,2.816,18
20120901|2012-02-02 07:30,2,2.815,2.837,2.815,2.837,8
20120901|2012-02-02 08:00,2,2.846,2.848,2.838,2.841,36
20120901|2012-02-02 08:30,2,2.843,2.858,2.843,2.858,13
20120901|2012-02-02 09:00,2,2.852,2.871,2.852,2.853,23
20120901|2012-02-02 09:30,2,2.841,2.896,2.841,2.889,117
20120901|2012-02-02 10:00,2,2.888,2.912,2.879,2.912,36
20120901|2012-02-02 10:30,2,2.909,2.91,2.906,2.91,60
20120901|2012-02-02 11:00,2,2.892,2.91,2.892,2.907,23
20120901|2012-02-02 11:30,2,2.912,2.97,2.91,2.959,110
20120901|2012-02-02 12:00,2,2.948,2.954,2.946,2.949,21
20120901|2012-02-02 12:30,2,2.94,2.989,2.94,2.958,75
20120901|2012-02-02 13:00,2,2.966,3.016,2.955,3.015,144
20120901|2012-02-02 13:30,2,3.018,3.018,3.011,3.012,11
20120901|2012-02-02 14:00,2,3.025,3.026,3.011,3.011,51
20120901|2012-02-02 14:30,2,3.008,3.008,2.996,2.996,16
20120901|2012-02-02 15:00,2,3.006,3.006,3.003,3.004,22
20120901|2012-02-02 15:30,2,3.014,3.03,3.014,3.03,6
20120901|2012-02-03 05:00,3,2.96,2.96,2.958,2.958,30
20120901|2012-02-03 06:30,3,2.944,2.96,2.938,2.96,7
20120901|2012-02-03 07:00,3,2.976,2.976,2.947,2.961,43
20120901|2012-02-03 07:30,3,2.96,2.972,2.953,2.972,59
20120901|2012-02-03 08:00,3,2.989,3.004,2.967,2.967,99
20120901|2012-02-03 08:30,3,2.966,2.971,2.949,2.964,96
20120901|2012-02-03 09:00,3,2.964,2.979,2.964,2.979,9
20120901|2012-02-03 09:30,3,2.975,2.975,2.969,2.969,7
20120901|2012-02-03 10:00,3,2.986,2.987,2.972,2.972,10
20120901|2012-02-03 10:30,3,2.96,2.961,2.941,2.948,39
20120901|2012-02-03 11:00,3,2.955,2.957,2.951,2.957,35
20120901|2012-02-03 11:30,3,2.946,2.951,2.946,2.951,8
20120901|2012-02-03 12:00,3,2.959,3.006,2.959,3.006,83
20120901|2012-02-03 12:30,3,3.003,3.045,3.003,3.024,109
20120901|2012-02-03 13:00,3,3.032,3.035,2.999,3.002,62
20120901|2012-02-03 13:30,3,3.007,3.008,3.007,3.008,8
20120901|2012-02-03 14:00,3,3.028,3.029,3.023,3.023,26
20120901|2012-02-03 14:30,3,3.021,3.021,3.008,3.008,4
20120901|2012-02-06 07:00,6,2.997,2.997,2.989,2.989,8
20120901|2012-02-06 07:30,6,3.002,3.002,2.988,2.988,4
20120901|2012-02-06 08:00,6,2.998,3.053,2.997,3.047,80
20120901|2012-02-06 08:30,6,3.046,3.046,3.035,3.042,73
20120901|2012-02-06 09:00,6,3.036,3.051,3.018,3.02,73
20120901|2012-02-06 09:30,6,3.007,3.007,2.997,2.997,21
20120901|2012-02-06 10:00,6,3.004,3.014,3.003,3.014,3
20120901|2012-02-06 11:00,6,3.007,3.013,3,3.008,27
20120901|2012-02-06 11:30,6,3.02,3.032,3.02,3.032,9
20120901|2012-02-06 12:00,6,3.043,3.051,3.037,3.051,16
20120901|2012-02-06 12:30,6,3.045,3.054,3.041,3.041,68
20120901|2012-02-06 13:00,6,3.041,3.084,3.041,3.08,135
20120901|2012-02-06 13:30,6,3.08,3.09,3.075,3.09,106
20120901|2012-02-06 14:00,6,3.087,3.095,3.087,3.094,15
20120901|2012-02-06 14:30,6,3.106,3.106,3.091,3.091,22
20120901|2012-02-06 15:00,6,3.084,3.088,3.084,3.088,6
20120901|2012-02-07 02:30,7,3.082,3.082,3.082,3.082,1
20120901|2012-02-07 03:00,7,3.077,3.077,3.077,3.077,1
20120901|2012-02-07 06:00,7,3.077,3.077,3.077,3.077,1
20120901|2012-02-07 06:30,7,3.12,3.121,3.12,3.121,7
20120901|2012-02-07 07:00,7,3.098,3.108,3.098,3.108,14
20120901|2012-02-07 07:30,7,3.098,3.103,3.08,3.08,78
20120901|2012-02-07 08:00,7,3.096,3.11,3.094,3.096,167
20120901|2012-02-07 08:30,7,3.085,3.085,3.057,3.06,53
20120901|2012-02-07 09:00,7,3.04,3.04,2.993,3.004,60
20120901|2012-02-07 09:30,7,3.005,3.005,2.979,2.98,56
20120901|2012-02-07 10:00,7,2.98,2.98,2.966,2.972,20
20120901|2012-02-07 10:30,7,2.968,2.978,2.959,2.978,64
20120901|2012-02-07 11:00,7,2.983,2.991,2.983,2.99,22
20120901|2012-02-07 11:30,7,2.976,2.979,2.965,2.965,28
20120901|2012-02-07 12:00,7,2.967,2.97,2.967,2.97,20
20120901|2012-02-07 12:30,7,2.96,2.97,2.96,2.97,14
20120901|2012-02-07 13:00,7,2.952,2.958,2.952,2.957,58
20120901|2012-02-07 13:30,7,2.96,2.967,2.96,2.967,23
20120901|2012-02-07 14:00,7,2.961,2.961,2.961,2.961,7
20120901|2012-02-07 14:30,7,2.957,2.958,2.954,2.954,29
20120901|2012-02-08 04:30,8,2.919,2.919,2.919,2.919,1
20120901|2012-02-08 06:00,8,2.876,2.877,2.875,2.877,3
20120901|2012-02-08 06:30,8,2.889,2.897,2.888,2.897,9
20120901|2012-02-08 07:30,8,2.931,2.931,2.912,2.921,30
20120901|2012-02-08 08:00,8,2.919,2.919,2.887,2.907,48
20120901|2012-02-08 08:30,8,2.91,2.918,2.905,2.91,26
20120901|2012-02-08 09:00,8,2.914,2.936,2.912,2.912,31
20120901|2012-02-08 09:30,8,2.928,2.93,2.922,2.924,18
20120901|2012-02-08 10:00,8,2.927,2.931,2.923,2.931,14
20120901|2012-02-08 10:30,8,2.932,2.946,2.932,2.935,36
20120901|2012-02-08 11:00,8,2.935,2.935,2.92,2.927,31
20120901|2012-02-08 11:30,8,2.927,2.93,2.925,2.925,80
20120901|2012-02-08 12:00,8,2.932,2.94,2.931,2.936,20
20120901|2012-02-08 12:30,8,2.925,2.927,2.917,2.923,28
20120901|2012-02-08 13:00,8,2.91,2.933,2.909,2.927,75
20120901|2012-02-08 13:30,8,2.925,2.929,2.921,2.921,19
20120901|2012-02-08 14:00,8,2.92,2.926,2.92,2.926,2
20120901|2012-02-08 15:00,8,2.926,2.926,2.926,2.926,1
20120901|2012-02-08 15:30,8,2.917,2.917,2.917,2.917,2
20120901|2012-02-08 18:00,9,2.935,2.935,2.935,2.935,1
20120901|2012-02-08 23:00,9,2.919,2.919,2.919,2.919,3
20120901|2012-02-09 03:30,9,2.94,2.94,2.938,2.938,5
20120901|2012-02-09 07:00,9,2.952,2.957,2.952,2.957,20
20120901|2012-02-09 07:30,9,2.962,2.972,2.957,2.957,12
20120901|2012-02-09 08:00,9,2.951,2.963,2.95,2.963,14
20120901|2012-02-09 08:30,9,2.954,2.954,2.954,2.954,1
20120901|2012-02-09 09:00,9,2.956,2.958,2.952,2.953,31
20120901|2012-02-09 09:30,9,2.94,2.995,2.914,2.97,129
20120901|2012-02-09 10:00,9,2.974,3.071,2.974,3.01,65
20120901|2012-02-09 10:30,9,2.997,2.997,2.979,2.982,80
20120901|2012-02-09 11:00,9,2.993,2.995,2.967,2.967,29
20120901|2012-02-09 11:30,9,2.96,2.977,2.96,2.967,34
20120901|2012-02-09 12:00,9,2.971,2.971,2.971,2.971,1
20120901|2012-02-09 13:00,9,2.976,2.984,2.975,2.979,52
20120901|2012-02-09 13:30,9,2.978,2.982,2.975,2.975,16
20120901|2012-02-09 14:00,9,2.969,2.969,2.969,2.969,1
20120901|2012-02-09 20:30,10,2.984,2.984,2.981,2.981,5
20120901|2012-02-10 04:00,10,2.979,2.979,2.979,2.979,2
20120901|2012-02-10 06:30,10,3.004,3.004,3.004,3.004,1
20120901|2012-02-10 07:00,10,3.02,3.022,2.997,3.004,23
20120901|2012-02-10 07:30,10,2.979,2.987,2.979,2.985,12
20120901|2012-02-10 08:00,10,2.979,2.992,2.979,2.992,10
20120901|2012-02-10 08:30,10,3.001,3.001,2.984,2.99,37
20120901|2012-02-10 09:00,10,2.981,2.981,2.971,2.972,15
20120901|2012-02-10 09:30,10,2.978,2.981,2.978,2.981,7
20120901|2012-02-10 10:00,10,2.986,3.005,2.986,2.993,47
20120901|2012-02-10 10:30,10,3.002,3.009,3.002,3.003,25
20120901|2012-02-10 11:00,10,3.003,3.01,3.003,3.01,6
20120901|2012-02-10 11:30,10,3.002,3.003,3.002,3.003,4
20120901|2012-02-10 12:00,10,3.013,3.013,3.006,3.009,18
20120901|2012-02-10 12:30,10,3.008,3.01,3.007,3.01,29
20120901|2012-02-10 13:00,10,3.008,3.024,3.002,3.022,111
20120901|2012-02-10 13:30,10,3.018,3.018,3.011,3.011,14
20120901|2012-02-10 14:00,10,3.017,3.023,3.015,3.023,11
20120901|2012-02-10 14:30,10,3.025,3.027,3.023,3.025,9
20120901|2012-02-10 15:30,10,3.025,3.025,3.021,3.021,7
20120901|2012-02-10 16:00,10,3.025,3.025,3.02,3.02,20
20120901|2012-02-13 06:30,13,2.982,2.982,2.982,2.982,3
20120901|2012-02-13 07:30,13,2.983,2.983,2.95,2.965,41
20120901|2012-02-13 08:00,13,2.947,2.965,2.947,2.965,23
20120901|2012-02-13 08:30,13,2.974,2.999,2.97,2.988,43
20120901|2012-02-13 09:00,13,2.998,2.998,2.98,2.98,17
20120901|2012-02-13 09:30,13,2.969,2.98,2.965,2.968,96
20120901|2012-02-13 10:00,13,2.965,2.973,2.964,2.973,16
20120901|2012-02-13 10:30,13,2.973,2.973,2.963,2.963,29
20120901|2012-02-13 11:00,13,2.971,2.971,2.968,2.971,23
20120901|2012-02-13 11:30,13,2.964,2.968,2.963,2.968,13
20120901|2012-02-13 12:00,13,2.98,2.986,2.977,2.986,26
20120901|2012-02-13 12:30,13,2.982,2.992,2.982,2.992,9
20120901|2012-02-13 13:00,13,2.99,2.993,2.982,2.987,59
20120901|2012-02-13 13:30,13,2.984,2.984,2.98,2.981,72
20120901|2012-02-13 14:00,13,2.985,2.986,2.982,2.982,50
20120901|2012-02-13 15:00,13,2.985,2.99,2.985,2.99,6
20120901|2012-02-13 15:30,13,2.995,2.997,2.995,2.997,7
20120901|2012-02-14 06:00,14,3.027,3.027,3.027,3.027,1
20120901|2012-02-14 07:00,14,2.998,2.998,2.996,2.997,15
20120901|2012-02-14 07:30,14,2.993,3.004,2.99,3.004,41
20120901|2012-02-14 08:00,14,3.013,3.069,2.994,3.046,86
20120901|2012-02-14 08:30,14,3.031,3.04,3.024,3.031,34
20120901|2012-02-14 09:00,14,3.037,3.043,3.024,3.037,37
20120901|2012-02-14 09:30,14,3.026,3.029,3.023,3.023,116
20120901|2012-02-14 10:00,14,3.034,3.043,3.034,3.042,32
20120901|2012-02-14 10:30,14,3.04,3.056,3.034,3.034,44
20120901|2012-02-14 11:00,14,3.03,3.031,3.02,3.02,21
20120901|2012-02-14 11:30,14,3.029,3.042,3.025,3.036,22
20120901|2012-02-14 12:00,14,3.016,3.019,3.016,3.019,2
20120901|2012-02-14 12:30,14,3.035,3.035,3.022,3.035,23
20120901|2012-02-14 13:00,14,3.037,3.049,3.031,3.037,229
20120901|2012-02-14 13:30,14,3.048,3.048,3.041,3.041,20
20120901|2012-02-14 14:00,14,3.044,3.046,3.044,3.046,9
20120901|2012-02-14 14:30,14,3.048,3.051,3.046,3.046,3
20120901|2012-02-14 15:00,14,3.045,3.045,3.045,3.045,1
20120901|2012-02-14 17:30,15,3.09,3.09,3.09,3.09,1
20120901|2012-02-15 06:30,15,3.043,3.043,3.043,3.043,1
20120901|2012-02-15 07:00,15,3.016,3.016,3.016,3.016,1
20120901|2012-02-15 07:30,15,3.006,3.006,2.996,3.003,18
20120901|2012-02-15 08:00,15,2.997,2.997,2.976,2.983,35
20120901|2012-02-15 08:30,15,2.988,2.995,2.985,2.994,24
20120901|2012-02-15 09:00,15,2.989,2.99,2.976,2.976,27
20120901|2012-02-15 09:30,15,2.963,2.968,2.958,2.96,58
20120901|2012-02-15 10:00,15,2.959,2.962,2.959,2.96,9
20120901|2012-02-15 10:30,15,2.957,2.96,2.956,2.96,9
20120901|2012-02-15 11:00,15,2.95,2.951,2.941,2.945,30
20120901|2012-02-15 11:30,15,2.942,2.952,2.942,2.952,38
20120901|2012-02-15 12:00,15,2.949,2.949,2.932,2.938,51
20120901|2012-02-15 12:30,15,2.938,2.955,2.938,2.951,17
20120901|2012-02-15 13:00,15,2.942,2.969,2.942,2.967,50
20120901|2012-02-15 13:30,15,2.963,2.965,2.958,2.964,54
20120901|2012-02-15 14:00,15,2.966,2.971,2.966,2.971,11
20120901|2012-02-15 14:30,15,2.975,2.975,2.975,2.975,1
20120901|2012-02-16 01:30,16,2.959,2.959,2.959,2.959,1
20120901|2012-02-16 05:30,16,2.973,2.973,2.973,2.973,1
20120901|2012-02-16 06:00,16,2.969,2.969,2.969,2.969,1
20120901|2012-02-16 07:00,16,2.988,2.989,2.984,2.986,17
20120901|2012-02-16 07:30,16,2.985,2.986,2.975,2.985,28
20120901|2012-02-16 08:00,16,2.985,2.986,2.97,2.974,43
20120901|2012-02-16 08:30,16,2.974,2.974,2.97,2.97,37
20120901|2012-02-16 09:00,16,2.974,2.977,2.974,2.977,57
20120901|2012-02-16 09:30,16,3.003,3.045,3.003,3.018,151
20120901|2012-02-16 10:00,16,3.025,3.028,3.02,3.022,47
20120901|2012-02-16 10:30,16,3.027,3.027,3.025,3.025,17
20120901|2012-02-16 11:00,16,3.025,3.037,3.019,3.019,23
20120901|2012-02-16 11:30,16,3.016,3.016,3.016,3.016,25
20120901|2012-02-16 12:00,16,3.025,3.027,3.022,3.024,59
20120901|2012-02-16 12:30,16,3.02,3.02,3.003,3.005,118
20120901|2012-02-16 13:00,16,3.008,3.025,3.008,3.025,9
20120901|2012-02-16 13:30,16,3.024,3.024,3.022,3.022,14
20120901|2012-02-16 14:30,16,3.024,3.024,3.019,3.019,21
20120901|2012-02-16 15:30,16,3.019,3.019,3.019,3.019,2
20120901|2012-02-16 16:00,16,3.01,3.01,3.01,3.01,10
20120901|2012-02-16 20:30,17,2.993,2.993,2.993,2.993,1
20120901|2012-02-16 22:00,17,2.993,2.993,2.993,2.993,1
20120901|2012-02-16 23:30,17,2.988,2.988,2.988,2.988,1
20120901|2012-02-17 05:30,17,3.044,3.044,3.044,3.044,2
20120901|2012-02-17 06:00,17,3.044,3.07,3.044,3.062,20
20120901|2012-02-17 06:30,17,3.093,3.113,3.087,3.113,26
20120901|2012-02-17 07:00,17,3.115,3.122,3.105,3.108,48
20120901|2012-02-17 07:30,17,3.109,3.109,3.087,3.09,64
20120901|2012-02-17 08:00,17,3.078,3.091,3.078,3.081,41
20120901|2012-02-17 08:30,17,3.065,3.071,3.058,3.071,61
20120901|2012-02-17 09:00,17,3.064,3.08,3.064,3.072,44
20120901|2012-02-17 09:30,17,3.075,3.077,3.062,3.068,54
20120901|2012-02-17 10:00,17,3.075,3.089,3.071,3.089,17
20120901|2012-02-17 10:30,17,3.087,3.103,3.072,3.103,47
20120901|2012-02-17 11:00,17,3.124,3.143,3.12,3.12,112
20120901|2012-02-17 11:30,17,3.118,3.142,3.115,3.135,83
20120901|2012-02-17 12:00,17,3.135,3.135,3.111,3.117,9
20120901|2012-02-17 12:30,17,3.119,3.132,3.115,3.115,56
20120901|2012-02-17 13:00,17,3.1,3.12,3.1,3.117,93
20120901|2012-02-17 13:30,17,3.129,3.136,3.123,3.129,56
20120901|2012-02-17 14:30,17,3.122,3.122,3.122,3.122,1
20120901|2012-02-17 15:00,17,3.13,3.13,3.13,3.13,1
20120901|2012-02-17 15:30,17,3.13,3.13,3.13,3.13,3
20120901|2012-02-19 21:30,21,3.108,3.108,3.108,3.108,1
20120901|2012-02-20 01:30,21,3.108,3.108,3.108,3.108,1
20120901|2012-02-20 05:30,21,3.079,3.079,3.075,3.075,3
20120901|2012-02-20 08:00,21,3.078,3.078,3.078,3.078,1
20120901|2012-02-20 08:30,21,3.07,3.076,3.07,3.076,2
20120901|2012-02-20 09:30,21,3.066,3.066,3.065,3.065,2
20120901|2012-02-20 10:00,21,3.056,3.061,3.056,3.061,5
20120901|2012-02-20 10:30,21,3.057,3.057,3.057,3.057,1
20120901|2012-02-20 11:00,21,3.059,3.059,3.049,3.049,9
20120901|2012-02-20 11:30,21,3.057,3.057,3.057,3.057,2
20120901|2012-02-20 17:30,21,3.075,3.075,3.075,3.075,1
20120901|2012-02-20 18:30,21,3.076,3.076,3.076,3.076,1
20120901|2012-02-20 19:00,21,3.075,3.078,3.075,3.078,2
20120901|2012-02-20 23:30,21,3.083,3.083,3.083,3.083,1
20120901|2012-02-21 01:00,21,3.083,3.083,3.083,3.083,1
20120901|2012-02-21 04:30,21,3.084,3.084,3.084,3.084,4
20120901|2012-02-21 06:30,21,3.062,3.062,3.062,3.062,1
20120901|2012-02-21 07:00,21,3.055,3.055,3.047,3.052,29
20120901|2012-02-21 07:30,21,3.055,3.068,3.05,3.057,32
20120901|2012-02-21 08:00,21,3.047,3.057,3.028,3.057,36
20120901|2012-02-21 08:30,21,3.057,3.065,3.044,3.046,22
20120901|2012-02-21 09:00,21,3.04,3.04,3.023,3.023,56
20120901|2012-02-21 09:30,21,3.028,3.031,3.028,3.031,10
20120901|2012-02-21 10:00,21,3.032,3.064,3.032,3.063,17
20120901|2012-02-21 10:30,21,3.073,3.073,3.058,3.058,15
20120901|2012-02-21 11:30,21,3.058,3.058,3.057,3.057,2
20120901|2012-02-21 12:00,21,3.056,3.056,3.056,3.056,10
20120901|2012-02-21 13:00,21,3.071,3.089,3.071,3.089,21
20120901|2012-02-21 13:30,21,3.089,3.089,3.082,3.086,21
20120901|2012-02-21 14:00,21,3.089,3.09,3.084,3.084,17
20120901|2012-02-21 14:30,21,3.083,3.09,3.082,3.09,11
20120901|2012-02-21 15:00,21,3.099,3.101,3.099,3.101,2
20120901|2012-02-21 16:00,21,3.099,3.099,3.082,3.082,4
20120901|2012-02-21 17:30,22,3.095,3.095,3.095,3.095,1
20120901|2012-02-21 22:30,22,3.083,3.083,3.08,3.08,2
20120901|2012-02-21 23:30,22,3.075,3.075,3.075,3.075,18
20120901|2012-02-22 00:00,22,3.075,3.075,3.075,3.075,59
20120901|2012-02-22 00:30,22,3.075,3.075,3.075,3.075,3
20120901|2012-02-22 05:00,22,3.049,3.049,3.049,3.049,3
20120901|2012-02-22 05:30,22,3.055,3.055,3.049,3.049,2
20120901|2012-02-22 06:00,22,3.039,3.039,3.039,3.039,1
20120901|2012-02-22 06:30,22,3.04,3.044,3.04,3.044,4
20120901|2012-02-22 07:00,22,3.058,3.058,3.053,3.053,9
20120901|2012-02-22 07:30,22,3.04,3.048,3.04,3.048,13
20120901|2012-02-22 08:00,22,3.057,3.058,3.053,3.053,41
20120901|2012-02-22 08:30,22,3.059,3.059,3.043,3.045,67
20120901|2012-02-22 09:00,22,3.042,3.049,3.039,3.048,55
20120901|2012-02-22 09:30,22,3.051,3.051,3.042,3.047,58
20120901|2012-02-22 10:00,22,3.025,3.038,3.02,3.02,100
20120901|2012-02-22 10:30,22,3.026,3.029,3.021,3.029,15
20120901|2012-02-22 11:00,22,3.036,3.041,3.036,3.041,14
20120901|2012-02-22 11:30,22,3.042,3.043,3.042,3.043,6
20120901|2012-02-22 12:00,22,3.059,3.084,3.059,3.078,63
20120901|2012-02-22 12:30,22,3.078,3.085,3.062,3.085,27
20120901|2012-02-22 13:00,22,3.077,3.098,3.076,3.098,24
20120901|2012-02-22 13:30,22,3.105,3.105,3.105,3.105,1
20120901|2012-02-22 14:00,22,3.105,3.109,3.105,3.109,8
20120901|2012-02-22 14:30,22,3.107,3.114,3.107,3.114,30
20120901|2012-02-22 15:00,22,3.112,3.112,3.112,3.112,1
20120901|2012-02-22 15:30,22,3.111,3.111,3.111,3.111,1
20120901|2012-02-22 16:00,22,3.103,3.103,3.103,3.103,1
20120901|2012-02-22 20:30,23,3.095,3.095,3.095,3.095,1
20120901|2012-02-22 21:00,23,3.095,3.1,3.095,3.1,3
20120901|2012-02-23 03:30,23,3.134,3.134,3.134,3.134,2
20120901|2012-02-23 06:00,23,3.124,3.124,3.12,3.12,2
20120901|2012-02-23 06:30,23,3.122,3.122,3.122,3.122,1
20120901|2012-02-23 07:00,23,3.121,3.122,3.11,3.116,31
20120901|2012-02-23 07:30,23,3.119,3.135,3.119,3.129,60
20120901|2012-02-23 08:00,23,3.132,3.14,3.125,3.127,30
20120901|2012-02-23 08:30,23,3.111,3.111,3.102,3.102,22
20120901|2012-02-23 09:00,23,3.108,3.113,3.105,3.113,36
20120901|2012-02-23 09:30,23,3.066,3.071,3.054,3.059,42
20120901|2012-02-23 10:00,23,3.06,3.06,3.035,3.035,19
20120901|2012-02-23 10:30,23,3.034,3.04,3.024,3.033,46
20120901|2012-02-23 11:00,23,3.033,3.049,3.033,3.049,153
20120901|2012-02-23 11:30,23,3.053,3.077,3.053,3.055,120
20120901|2012-02-23 12:00,23,3.053,3.057,3.053,3.057,27
20120901|2012-02-23 12:30,23,3.055,3.055,3.053,3.053,83
20120901|2012-02-23 13:00,23,3.066,3.082,3.057,3.082,52
20120901|2012-02-23 13:30,23,3.077,3.077,3.076,3.076,2
20120901|2012-02-23 14:00,23,3.077,3.077,3.077,3.077,2
20120901|2012-02-23 14:30,23,3.072,3.072,3.071,3.071,2
20120901|2012-02-23 15:00,23,3.071,3.071,3.071,3.071,1
20120901|2012-02-23 16:00,23,3.062,3.062,3.062,3.062,1
20120901|2012-02-23 18:30,24,3.055,3.055,3.055,3.055,1
20120901|2012-02-24 01:30,24,3.089,3.092,3.089,3.092,9
20120901|2012-02-24 05:00,24,3.106,3.106,3.105,3.105,3
20120901|2012-02-24 05:30,24,3.099,3.099,3.099,3.099,2
20120901|2012-02-24 06:30,24,3.075,3.075,3.074,3.074,3
20120901|2012-02-24 07:00,24,3.069,3.069,3.066,3.066,14
20120901|2012-02-24 07:30,24,3.052,3.055,3.043,3.044,43
20120901|2012-02-24 08:00,24,3.05,3.054,3.036,3.036,66
20120901|2012-02-24 08:30,24,3.032,3.032,3.013,3.016,314
20120901|2012-02-24 09:00,24,3.017,3.018,3.007,3.017,36
20120901|2012-02-24 09:30,24,3.021,3.021,3.021,3.021,2
20120901|2012-02-24 10:00,24,3.007,3.01,3.006,3.01,9
20120901|2012-02-24 10:30,24,3.006,3.008,3,3.001,52
20120901|2012-02-24 11:00,24,3.005,3.009,3.005,3.006,68
20120901|2012-02-24 11:30,24,3.012,3.012,2.999,2.999,29
20120901|2012-02-24 12:00,24,2.997,3.005,2.997,3.003,42
20120901|2012-02-24 12:30,24,3.007,3.01,3.005,3.005,11
20120901|2012-02-24 13:00,24,3.001,3.021,2.997,3.019,40
20120901|2012-02-24 13:30,24,3.016,3.016,3.016,3.016,7
20120901|2012-02-24 14:30,24,3.014,3.014,3.01,3.01,9
20120901|2012-02-24 15:00,24,3.009,3.013,3.009,3.013,4
20120901|2012-02-26 17:00,27,2.998,2.998,2.998,2.998,1
20120901|2012-02-26 19:30,27,3,3,2.997,2.997,2
20120901|2012-02-26 20:30,27,2.992,2.992,2.992,2.992,1
20120901|2012-02-26 22:30,27,2.988,2.988,2.988,2.988,1
20120901|2012-02-26 23:00,27,2.98,2.98,2.98,2.98,80
20120901|2012-02-26 23:30,27,2.97,2.97,2.97,2.97,1
20120901|2012-02-27 02:30,27,2.998,2.998,2.998,2.998,3
20120901|2012-02-27 06:00,27,2.998,2.998,2.998,2.998,1
20120901|2012-02-27 07:00,27,3.022,3.022,3.022,3.022,7
20120901|2012-02-27 07:30,27,3.019,3.019,3.004,3.004,31
20120901|2012-02-27 08:00,27,3.004,3.048,3.004,3.026,63
20120901|2012-02-27 08:30,27,3.026,3.026,2.972,2.974,56
20120901|2012-02-27 09:00,27,2.978,2.98,2.95,2.954,126
20120901|2012-02-27 09:30,27,2.963,2.963,2.956,2.957,36
20120901|2012-02-27 10:00,27,2.966,2.966,2.954,2.955,22
20120901|2012-02-27 10:30,27,2.959,2.959,2.938,2.945,35
20120901|2012-02-27 11:00,27,2.95,2.953,2.95,2.953,19
20120901|2012-02-27 11:30,27,2.95,2.957,2.95,2.957,8
20120901|2012-02-27 12:00,27,2.961,2.965,2.959,2.961,9
20120901|2012-02-27 12:30,27,2.953,2.953,2.917,2.921,184
20120901|2012-02-27 13:00,27,2.915,2.928,2.911,2.913,60
20120901|2012-02-27 13:30,27,2.916,2.92,2.915,2.918,43
20120901|2012-02-27 14:00,27,2.915,2.915,2.915,2.915,1
20120901|2012-02-27 14:30,27,2.921,2.921,2.914,2.914,6
20120901|2012-02-27 15:00,27,2.915,2.915,2.915,2.915,2
20120901|2012-02-27 15:30,27,2.913,2.913,2.91,2.91,4
20120901|2012-02-28 00:00,28,2.905,2.905,2.905,2.905,3
20120901|2012-02-28 01:00,28,2.9,2.9,2.9,2.9,3
20120901|2012-02-28 06:30,28,2.88,2.88,2.872,2.872,19
20120901|2012-02-28 07:00,28,2.872,2.875,2.86,2.865,58
20120901|2012-02-28 07:30,28,2.869,2.87,2.86,2.868,45
20120901|2012-02-28 08:00,28,2.872,2.872,2.831,2.831,60
20120901|2012-02-28 08:30,28,2.841,2.841,2.824,2.826,22
20120901|2012-02-28 09:00,28,2.839,2.842,2.831,2.842,83
20120901|2012-02-28 09:30,28,2.838,2.839,2.825,2.83,97
20120901|2012-02-28 10:00,28,2.828,2.843,2.828,2.838,236
20120901|2012-02-28 10:30,28,2.837,2.842,2.831,2.831,61
20120901|2012-02-28 11:00,28,2.835,2.838,2.835,2.838,14
20120901|2012-02-28 11:30,28,2.83,2.837,2.83,2.837,27
20120901|2012-02-28 12:00,28,2.835,2.835,2.82,2.833,17
20120901|2012-02-28 12:30,28,2.825,2.826,2.817,2.826,14
20120901|2012-02-28 13:00,28,2.827,2.828,2.82,2.822,50
20120901|2012-02-28 13:30,28,2.823,2.826,2.823,2.824,7
20120901|2012-02-28 14:00,28,2.835,2.836,2.832,2.832,17
20120901|2012-02-28 15:00,28,2.833,2.833,2.833,2.833,2
20120901|2012-02-28 16:00,28,2.837,2.837,2.837,2.837,1
20120901|2012-02-28 23:30,29,2.825,2.825,2.825,2.825,1
20120901|2012-02-29 02:00,29,2.825,2.825,2.824,2.824,5
20120901|2012-02-29 05:30,29,2.826,2.826,2.826,2.826,5
20120901|2012-02-29 06:30,29,2.817,2.817,2.817,2.817,1
20120901|2012-02-29 07:00,29,2.842,2.843,2.84,2.84,12
20120901|2012-02-29 07:30,29,2.836,2.836,2.823,2.823,4
20120901|2012-02-29 08:00,29,2.829,2.833,2.819,2.819,39
20120901|2012-02-29 08:30,29,2.825,2.825,2.812,2.812,21
20120901|2012-02-29 09:00,29,2.81,2.82,2.81,2.82,38
20120901|2012-02-29 09:30,29,2.83,2.835,2.821,2.821,40
20120901|2012-02-29 10:30,29,2.833,2.833,2.825,2.825,33
20120901|2012-02-29 11:00,29,2.835,2.843,2.835,2.842,29
20120901|2012-02-29 11:30,29,2.842,2.856,2.842,2.851,43
20120901|2012-02-29 12:00,29,2.859,2.894,2.858,2.88,283
20120901|2012-02-29 12:30,29,2.884,2.901,2.87,2.87,60
20120901|2012-02-29 13:00,29,2.878,2.902,2.877,2.894,308
20120901|2012-02-29 13:30,29,2.893,2.893,2.893,2.893,10
20120901|2012-02-29 14:00,29,2.884,2.887,2.881,2.881,11
20120901|2012-02-29 14:30,29,2.878,2.878,2.878,2.878,1
20120901|2012-03-01 05:30,1,2.868,2.868,2.868,2.868,1
20120901|2012-03-01 06:00,1,2.85,2.85,2.842,2.842,3
20120901|2012-03-01 06:30,1,2.842,2.848,2.842,2.848,17
20120901|2012-03-01 07:00,1,2.834,2.843,2.834,2.838,18
20120901|2012-03-01 07:30,1,2.831,2.855,2.831,2.855,22
20120901|2012-03-01 08:00,1,2.842,2.856,2.838,2.844,28
20120901|2012-03-01 08:30,1,2.845,2.848,2.84,2.84,28
20120901|2012-03-01 09:00,1,2.834,2.834,2.834,2.834,3
20120901|2012-03-01 09:30,1,2.783,2.795,2.775,2.784,108
20120901|2012-03-01 10:00,1,2.781,2.789,2.773,2.778,38
20120901|2012-03-01 10:30,1,2.781,2.786,2.776,2.783,15
20120901|2012-03-01 11:00,1,2.787,2.791,2.787,2.787,13
20120901|2012-03-01 11:30,1,2.792,2.792,2.792,2.792,1
20120901|2012-03-01 12:00,1,2.8,2.8,2.799,2.799,8
20120901|2012-03-01 12:30,1,2.807,2.808,2.806,2.806,22
20120901|2012-03-01 13:00,1,2.8,2.805,2.787,2.794,120
20120901|2012-03-01 13:30,1,2.796,2.798,2.794,2.798,59
20120901|2012-03-01 14:00,1,2.795,2.805,2.795,2.805,21
20120901|2012-03-01 14:30,1,2.79,2.79,2.79,2.79,5
20120901|2012-03-01 15:00,1,2.81,2.81,2.81,2.81,4
20120901|2012-03-01 20:30,2,2.804,2.804,2.803,2.803,5
20120901|2012-03-02 04:30,2,2.805,2.805,2.805,2.805,1
20120901|2012-03-02 06:30,2,2.823,2.826,2.823,2.826,4
20120901|2012-03-02 07:00,2,2.825,2.825,2.809,2.816,27
20120901|2012-03-02 07:30,2,2.817,2.817,2.806,2.806,33
20120901|2012-03-02 08:00,2,2.814,2.82,2.81,2.817,110
20120901|2012-03-02 08:30,2,2.822,2.828,2.822,2.828,12
20120901|2012-03-02 09:00,2,2.829,2.829,2.816,2.816,75
20120901|2012-03-02 09:30,2,2.817,2.82,2.816,2.816,26
20120901|2012-03-02 10:00,2,2.82,2.823,2.82,2.823,14
20120901|2012-03-02 10:30,2,2.822,2.827,2.822,2.822,11
20120901|2012-03-02 11:00,2,2.819,2.819,2.812,2.812,2
20120901|2012-03-02 11:30,2,2.815,2.815,2.815,2.815,1
20120901|2012-03-02 12:30,2,2.815,2.817,2.815,2.817,3
20120901|2012-03-02 13:00,2,2.809,2.819,2.808,2.816,53
20120901|2012-03-02 13:30,2,2.815,2.815,2.806,2.808,22
20120901|2012-03-02 14:30,2,2.805,2.805,2.802,2.802,14
20120901|2012-03-02 15:00,2,2.801,2.801,2.801,2.801,10
20120901|2012-03-02 15:30,2,2.802,2.802,2.802,2.802,1
20120901|2012-03-04 17:00,5,2.77,2.77,2.745,2.745,13
20120901|2012-03-04 18:00,5,2.774,2.774,2.774,2.774,2
20120901|2012-03-04 20:30,5,2.776,2.776,2.776,2.776,1
20120901|2012-03-04 21:00,5,2.773,2.774,2.773,2.774,13
20120901|2012-03-04 21:30,5,2.773,2.773,2.773,2.773,5
20120901|2012-03-05 01:00,5,2.777,2.777,2.777,2.777,1
20120901|2012-03-05 01:30,5,2.777,2.777,2.777,2.777,9
20120901|2012-03-05 02:00,5,2.775,2.775,2.774,2.774,3
20120901|2012-03-05 03:00,5,2.767,2.767,2.767,2.767,1
20120901|2012-03-05 06:30,5,2.747,2.747,2.72,2.725,25
20120901|2012-03-05 07:00,5,2.718,2.742,2.718,2.742,8
20120901|2012-03-05 07:30,5,2.74,2.743,2.735,2.735,15
20120901|2012-03-05 08:00,5,2.729,2.733,2.722,2.723,104
20120901|2012-03-05 08:30,5,2.727,2.732,2.722,2.732,200
20120901|2012-03-05 09:00,5,2.735,2.736,2.73,2.73,177
20120901|2012-03-05 09:30,5,2.73,2.734,2.729,2.729,14
20120901|2012-03-05 10:00,5,2.722,2.723,2.719,2.723,13
20120901|2012-03-05 10:30,5,2.722,2.726,2.716,2.726,57
20120901|2012-03-05 11:00,5,2.726,2.727,2.715,2.715,29
20120901|2012-03-05 11:30,5,2.714,2.714,2.709,2.713,39
20120901|2012-03-05 12:00,5,2.713,2.718,2.706,2.718,42
20120901|2012-03-05 12:30,5,2.713,2.713,2.713,2.713,1
20120901|2012-03-05 13:00,5,2.715,2.716,2.705,2.715,236
20120901|2012-03-05 13:30,5,2.715,2.719,2.714,2.717,75
20120901|2012-03-05 14:00,5,2.719,2.72,2.718,2.719,20
20120901|2012-03-05 14:30,5,2.715,2.715,2.713,2.714,10
20120901|2012-03-05 15:00,5,2.709,2.709,2.705,2.705,3
20120901|2012-03-05 15:30,5,2.705,2.705,2.704,2.704,50
20120901|2012-03-05 20:00,6,2.706,2.706,2.706,2.706,1
20120901|2012-03-05 21:00,6,2.701,2.701,2.701,2.701,2
20120901|2012-03-05 22:00,6,2.7,2.7,2.7,2.7,7
20120901|2012-03-06 00:30,6,2.703,2.703,2.703,2.703,1
20120901|2012-03-06 01:00,6,2.7,2.7,2.7,2.7,2
20120901|2012-03-06 03:30,6,2.7,2.7,2.694,2.694,4
20120901|2012-03-06 06:00,6,2.702,2.702,2.702,2.702,6
20120901|2012-03-06 06:30,6,2.718,2.718,2.718,2.718,2
20120901|2012-03-06 07:00,6,2.713,2.718,2.713,2.718,4
20120901|2012-03-06 07:30,6,2.715,2.715,2.698,2.698,17
20120901|2012-03-06 08:00,6,2.716,2.725,2.716,2.725,37
20120901|2012-03-06 08:30,6,2.724,2.735,2.713,2.713,42
20120901|2012-03-06 09:00,6,2.723,2.723,2.714,2.715,47
20120901|2012-03-06 09:30,6,2.712,2.712,2.698,2.698,25
20120901|2012-03-06 10:00,6,2.693,2.699,2.69,2.699,24
20120901|2012-03-06 10:30,6,2.704,2.706,2.695,2.698,137
20120901|2012-03-06 11:00,6,2.708,2.708,2.706,2.706,16
20120901|2012-03-06 11:30,6,2.697,2.697,2.697,2.697,1
20120901|2012-03-06 12:00,6,2.69,2.697,2.689,2.694,18
20120901|2012-03-06 12:30,6,2.693,2.693,2.692,2.692,5
20120901|2012-03-06 13:00,6,2.698,2.698,2.691,2.693,55
20120901|2012-03-06 13:30,6,2.693,2.693,2.685,2.685,28
20120901|2012-03-06 14:00,6,2.685,2.688,2.685,2.688,80
20120901|2012-03-06 14:30,6,2.688,2.689,2.687,2.687,9
20120901|2012-03-06 15:30,6,2.682,2.682,2.681,2.681,6
20120901|2012-03-06 20:30,7,2.673,2.673,2.673,2.673,1
20120901|2012-03-06 21:00,7,2.672,2.672,2.672,2.672,1
20120901|2012-03-07 00:30,7,2.668,2.668,2.668,2.668,1
20120901|2012-03-07 01:30,7,2.662,2.662,2.662,2.662,1
20120901|2012-03-07 06:00,7,2.657,2.657,2.642,2.642,5
20120901|2012-03-07 06:30,7,2.647,2.647,2.647,2.647,2
20120901|2012-03-07 07:00,7,2.643,2.644,2.64,2.64,5
20120901|2012-03-07 07:30,7,2.645,2.645,2.637,2.637,20
20120901|2012-03-07 08:00,7,2.621,2.628,2.619,2.621,74
20120901|2012-03-07 08:30,7,2.619,2.622,2.612,2.615,21
20120901|2012-03-07 09:00,7,2.619,2.639,2.619,2.635,136
20120901|2012-03-07 09:30,7,2.653,2.655,2.637,2.637,45
20120901|2012-03-07 10:00,7,2.641,2.645,2.641,2.645,3
20120901|2012-03-07 10:30,7,2.642,2.653,2.642,2.651,22
20120901|2012-03-07 11:00,7,2.651,2.651,2.645,2.646,26
20120901|2012-03-07 11:30,7,2.641,2.642,2.639,2.642,3
20120901|2012-03-07 12:00,7,2.643,2.645,2.635,2.635,59
20120901|2012-03-07 12:30,7,2.64,2.641,2.64,2.641,9
20120901|2012-03-07 13:00,7,2.64,2.653,2.632,2.632,166
20120901|2012-03-07 13:30,7,2.632,2.64,2.631,2.64,63
20120901|2012-03-07 14:00,7,2.641,2.643,2.64,2.641,27
20120901|2012-03-07 14:30,7,2.641,2.641,2.64,2.64,2
20120901|2012-03-07 15:00,7,2.643,2.645,2.639,2.642,57
20120901|2012-03-08 06:00,8,2.63,2.63,2.63,2.63,1
20120901|2012-03-08 07:00,8,2.635,2.635,2.635,2.635,25
20120901|2012-03-08 07:30,8,2.634,2.644,2.632,2.64,10
20120901|2012-03-08 08:00,8,2.629,2.629,2.62,2.624,55
20120901|2012-03-08 08:30,8,2.624,2.64,2.624,2.64,51
20120901|2012-03-08 09:00,8,2.64,2.657,2.64,2.654,41
20120901|2012-03-08 09:30,8,2.62,2.62,2.587,2.603,97
20120901|2012-03-08 10:00,8,2.595,2.604,2.589,2.592,99
20120901|2012-03-08 10:30,8,2.585,2.588,2.579,2.587,37
20120901|2012-03-08 11:00,8,2.586,2.593,2.586,2.592,107
20120901|2012-03-08 12:00,8,2.604,2.604,2.595,2.599,10
20120901|2012-03-08 12:30,8,2.594,2.618,2.59,2.615,39
20120901|2012-03-08 13:00,8,2.614,2.624,2.61,2.622,146
20120901|2012-03-08 13:30,8,2.621,2.629,2.621,2.625,39
20120901|2012-03-08 14:00,8,2.635,2.646,2.635,2.645,10
20120901|2012-03-08 14:30,8,2.646,2.654,2.646,2.654,30
20120901|2012-03-08 17:00,9,2.653,2.653,2.653,2.653,2
20120901|2012-03-08 21:00,9,2.65,2.651,2.65,2.651,2
20120901|2012-03-08 21:30,9,2.655,2.655,2.655,2.655,3
20120901|2012-03-09 01:00,9,2.623,2.623,2.623,2.623,2
20120901|2012-03-09 02:00,9,2.628,2.628,2.628,2.628,1
20120901|2012-03-09 06:30,9,2.649,2.649,2.649,2.649,1
20120901|2012-03-09 07:00,9,2.65,2.65,2.647,2.65,55
20120901|2012-03-09 07:30,9,2.647,2.65,2.628,2.648,79
20120901|2012-03-09 08:00,9,2.645,2.652,2.639,2.639,124
20120901|2012-03-09 08:30,9,2.632,2.635,2.631,2.635,18
20120901|2012-03-09 09:00,9,2.634,2.634,2.615,2.617,26
20120901|2012-03-09 09:30,9,2.618,2.626,2.618,2.626,11
20120901|2012-03-09 10:00,9,2.622,2.631,2.622,2.627,229
20120901|2012-03-09 10:30,9,2.627,2.678,2.627,2.678,147
20120901|2012-03-09 11:00,9,2.677,2.677,2.659,2.66,130
20120901|2012-03-09 11:30,9,2.666,2.671,2.663,2.663,37
20120901|2012-03-09 12:00,9,2.67,2.673,2.66,2.662,84
20120901|2012-03-09 12:30,9,2.665,2.669,2.66,2.667,9
20120901|2012-03-09 13:00,9,2.668,2.686,2.666,2.682,108
20120901|2012-03-09 13:30,9,2.679,2.679,2.673,2.678,28
20120901|2012-03-09 14:00,9,2.677,2.677,2.677,2.677,1
20120901|2012-03-09 14:30,9,2.679,2.679,2.669,2.669,8
20120901|2012-03-11 18:30,12,2.647,2.647,2.647,2.647,1
20120901|2012-03-11 19:00,12,2.644,2.644,2.644,2.644,1
20120901|2012-03-11 20:30,12,2.641,2.641,2.641,2.641,1
20120901|2012-03-12 04:00,12,2.643,2.643,2.643,2.643,7
20120901|2012-03-12 04:30,12,2.641,2.642,2.641,2.642,2
20120901|2012-03-12 06:30,12,2.64,2.64,2.64,2.64,1
20120901|2012-03-12 07:00,12,2.631,2.631,2.628,2.628,14
20120901|2012-03-12 07:30,12,2.638,2.638,2.638,2.638,4
20120901|2012-03-12 08:00,12,2.635,2.635,2.623,2.623,34
20120901|2012-03-12 08:30,12,2.624,2.624,2.624,2.624,1
20120901|2012-03-12 09:00,12,2.626,2.626,2.62,2.62,12
20120901|2012-03-12 09:30,12,2.615,2.615,2.608,2.608,38
20120901|2012-03-12 10:00,12,2.607,2.61,2.601,2.608,46
20120901|2012-03-12 10:30,12,2.603,2.611,2.599,2.611,304
20120901|2012-03-12 11:00,12,2.611,2.611,2.605,2.607,122
20120901|2012-03-12 11:30,12,2.609,2.61,2.604,2.605,149
20120901|2012-03-12 12:00,12,2.606,2.606,2.603,2.603,96
20120901|2012-03-12 12:30,12,2.609,2.616,2.608,2.616,246
20120901|2012-03-12 13:00,12,2.615,2.642,2.613,2.642,220
20120901|2012-03-12 13:30,12,2.639,2.641,2.636,2.638,28
20120901|2012-03-12 14:00,12,2.632,2.632,2.632,2.632,13
20120901|2012-03-12 14:30,12,2.632,2.632,2.632,2.632,2
20120901|2012-03-12 15:30,12,2.635,2.635,2.635,2.635,1
20120901|2012-03-12 22:00,13,2.632,2.632,2.632,2.632,1
20120901|2012-03-13 04:30,13,2.629,2.629,2.629,2.629,1
20120901|2012-03-13 06:30,13,2.64,2.64,2.64,2.64,1
20120901|2012-03-13 07:00,13,2.644,2.644,2.644,2.644,1
20120901|2012-03-13 07:30,13,2.644,2.644,2.615,2.621,43
20120901|2012-03-13 08:00,13,2.621,2.621,2.581,2.6,119
20120901|2012-03-13 09:00,13,2.594,2.594,2.583,2.592,22
20120901|2012-03-13 09:30,13,2.594,2.594,2.592,2.592,51
20120901|2012-03-13 10:00,13,2.59,2.593,2.588,2.593,32
20120901|2012-03-13 10:30,13,2.591,2.591,2.586,2.587,17
20120901|2012-03-13 11:00,13,2.584,2.584,2.584,2.584,3
20120901|2012-03-13 11:30,13,2.588,2.593,2.588,2.593,10
20120901|2012-03-13 12:00,13,2.588,2.594,2.588,2.594,14
20120901|2012-03-13 12:30,13,2.594,2.609,2.594,2.609,31
20120901|2012-03-13 13:00,13,2.609,2.685,2.607,2.682,195
20120901|2012-03-13 13:30,13,2.683,2.7,2.68,2.692,38
20120901|2012-03-13 14:00,13,2.701,2.703,2.701,2.703,12
20120901|2012-03-13 14:30,13,2.702,2.706,2.701,2.704,9
20120901|2012-03-13 15:00,13,2.702,2.702,2.7,2.702,7
20120901|2012-03-13 15:30,13,2.703,2.707,2.702,2.707,10
20120901|2012-03-13 16:00,13,2.704,2.704,2.704,2.704,1
20120901|2012-03-13 21:00,14,2.678,2.678,2.678,2.678,1
20120901|2012-03-14 03:00,14,2.653,2.653,2.653,2.653,1
20120901|2012-03-14 04:30,14,2.661,2.661,2.661,2.661,2
20120901|2012-03-14 05:00,14,2.652,2.652,2.652,2.652,1
20120901|2012-03-14 07:00,14,2.677,2.7,2.677,2.7,18
20120901|2012-03-14 07:30,14,2.688,2.688,2.644,2.653,121
20120901|2012-03-14 08:00,14,2.654,2.699,2.638,2.698,230
20120901|2012-03-14 08:30,14,2.7,2.746,2.693,2.695,130
20120901|2012-03-14 09:00,14,2.701,2.702,2.697,2.699,20
20120901|2012-03-14 09:30,14,2.707,2.707,2.704,2.705,8
20120901|2012-03-14 10:30,14,2.7,2.7,2.69,2.69,19
20120901|2012-03-14 11:00,14,2.684,2.695,2.678,2.695,10
20120901|2012-03-14 11:30,14,2.698,2.701,2.698,2.701,4
20120901|2012-03-14 12:00,14,2.719,2.723,2.719,2.721,8
20120901|2012-03-14 12:30,14,2.729,2.73,2.705,2.705,48
20120901|2012-03-14 13:00,14,2.709,2.715,2.704,2.705,155
20120901|2012-03-14 13:30,14,2.703,2.704,2.701,2.701,14
20120901|2012-03-14 14:00,14,2.705,2.705,2.705,2.705,1
20120901|2012-03-14 20:00,15,2.69,2.69,2.69,2.69,1
20120901|2012-03-15 03:30,15,2.679,2.679,2.679,2.679,3
20120901|2012-03-15 04:00,15,2.676,2.676,2.676,2.676,1
20120901|2012-03-15 07:00,15,2.686,2.686,2.686,2.686,1
20120901|2012-03-15 07:30,15,2.68,2.68,2.67,2.677,42
20120901|2012-03-15 08:00,15,2.676,2.696,2.665,2.689,36
20120901|2012-03-15 08:30,15,2.682,2.689,2.68,2.689,30
20120901|2012-03-15 09:00,15,2.691,2.706,2.687,2.706,21
20120901|2012-03-15 09:30,15,2.738,2.743,2.71,2.729,71
20120901|2012-03-15 10:00,15,2.728,2.728,2.712,2.712,26
20120901|2012-03-15 10:30,15,2.707,2.727,2.707,2.727,41
20120901|2012-03-15 11:30,15,2.71,2.71,2.71,2.71,1
20120901|2012-03-15 12:00,15,2.72,2.72,2.705,2.708,35
20120901|2012-03-15 12:30,15,2.706,2.71,2.706,2.71,47
20120901|2012-03-15 13:00,15,2.701,2.731,2.694,2.714,42
20120901|2012-03-15 13:30,15,2.715,2.715,2.701,2.706,53
20120901|2012-03-15 14:00,15,2.706,2.706,2.702,2.704,11
20120901|2012-03-15 14:30,15,2.703,2.703,2.703,2.703,1
20120901|2012-03-15 15:30,15,2.694,2.694,2.694,2.694,1
20120901|2012-03-16 07:00,16,2.695,2.695,2.684,2.685,3
20120901|2012-03-16 07:30,16,2.702,2.717,2.699,2.717,39
20120901|2012-03-16 08:00,16,2.709,2.722,2.698,2.722,60
20120901|2012-03-16 08:30,16,2.728,2.73,2.726,2.73,16
20120901|2012-03-16 09:00,16,2.713,2.717,2.707,2.717,4
20120901|2012-03-16 09:30,16,2.722,2.727,2.715,2.727,39
20120901|2012-03-16 10:00,16,2.728,2.733,2.728,2.728,35
20120901|2012-03-16 10:30,16,2.729,2.735,2.725,2.727,17
20120901|2012-03-16 11:00,16,2.73,2.731,2.724,2.73,25
20120901|2012-03-16 11:30,16,2.725,2.725,2.716,2.72,38
20120901|2012-03-16 12:00,16,2.723,2.723,2.714,2.714,14
20120901|2012-03-16 12:30,16,2.719,2.726,2.719,2.725,38
20120901|2012-03-16 13:00,16,2.726,2.729,2.72,2.723,68
20120901|2012-03-16 13:30,16,2.726,2.736,2.726,2.736,42
20120901|2012-03-16 14:00,16,2.731,2.737,2.731,2.737,19
20120901|2012-03-16 15:00,16,2.734,2.734,2.734,2.734,1
20120901|2012-03-18 21:30,19,2.726,2.726,2.726,2.726,1
20120901|2012-03-19 03:30,19,2.72,2.72,2.72,2.72,1
20120901|2012-03-19 04:30,19,2.707,2.707,2.705,2.705,5
20120901|2012-03-19 07:00,19,2.705,2.722,2.705,2.722,16
20120901|2012-03-19 07:30,19,2.708,2.711,2.707,2.711,17
20120901|2012-03-19 08:00,19,2.706,2.717,2.69,2.712,102
20120901|2012-03-19 08:30,19,2.709,2.714,2.706,2.714,17
20120901|2012-03-19 09:00,19,2.731,2.785,2.728,2.777,74
20120901|2012-03-19 09:30,19,2.777,2.777,2.77,2.77,12
20120901|2012-03-19 10:00,19,2.759,2.766,2.759,2.766,8
20120901|2012-03-19 10:30,19,2.758,2.761,2.756,2.761,18
20120901|2012-03-19 11:00,19,2.765,2.765,2.765,2.765,3
20120901|2012-03-19 11:30,19,2.769,2.769,2.764,2.764,2
20120901|2012-03-19 12:00,19,2.764,2.764,2.762,2.763,5
20120901|2012-03-19 12:30,19,2.763,2.763,2.757,2.757,2
20120901|2012-03-19 13:00,19,2.755,2.755,2.74,2.754,46
20120901|2012-03-19 13:30,19,2.753,2.753,2.751,2.751,3
20120901|2012-03-19 14:00,19,2.75,2.75,2.748,2.75,3
20120901|2012-03-19 15:00,19,2.747,2.747,2.747,2.747,4
20120901|2012-03-19 22:30,20,2.76,2.761,2.76,2.761,2
20120901|2012-03-19 23:30,20,2.752,2.752,2.752,2.752,1
20120901|2012-03-20 03:30,20,2.755,2.755,2.755,2.755,4
20120901|2012-03-20 04:30,20,2.749,2.749,2.749,2.749,4
20120901|2012-03-20 07:30,20,2.751,2.758,2.751,2.758,12
20120901|2012-03-20 08:00,20,2.741,2.746,2.722,2.722,39
20120901|2012-03-20 08:30,20,2.743,2.743,2.738,2.738,2
20120901|2012-03-20 09:00,20,2.731,2.734,2.724,2.724,24
20120901|2012-03-20 09:30,20,2.714,2.725,2.706,2.725,61
20120901|2012-03-20 10:00,20,2.715,2.715,2.708,2.708,3
20120901|2012-03-20 10:30,20,2.707,2.72,2.707,2.717,190
20120901|2012-03-20 11:00,20,2.718,2.718,2.715,2.715,31
20120901|2012-03-20 11:30,20,2.72,2.722,2.716,2.722,23
20120901|2012-03-20 12:00,20,2.721,2.734,2.721,2.733,31
20120901|2012-03-20 12:30,20,2.722,2.735,2.722,2.73,14
20120901|2012-03-20 13:00,20,2.728,2.73,2.712,2.713,24
20120901|2012-03-20 13:30,20,2.713,2.713,2.713,2.713,1
20120901|2012-03-20 15:00,20,2.709,2.709,2.709,2.709,1
20120901|2012-03-20 21:30,21,2.705,2.705,2.705,2.705,1
20120901|2012-03-20 22:00,21,2.699,2.699,2.699,2.699,2
20120901|2012-03-20 23:00,21,2.701,2.701,2.701,2.701,1
20120901|2012-03-21 04:00,21,2.707,2.707,2.707,2.707,2
20120901|2012-03-21 04:30,21,2.706,2.706,2.706,2.706,3
20120901|2012-03-21 07:00,21,2.704,2.704,2.704,2.704,1
20120901|2012-03-21 07:30,21,2.692,2.692,2.692,2.692,5
20120901|2012-03-21 08:00,21,2.682,2.692,2.669,2.689,29
20120901|2012-03-21 08:30,21,2.687,2.687,2.676,2.678,13
20120901|2012-03-21 09:00,21,2.685,2.692,2.682,2.682,24
20120901|2012-03-21 09:30,21,2.687,2.693,2.687,2.693,5
20120901|2012-03-21 10:30,21,2.688,2.689,2.682,2.689,20
20120901|2012-03-21 11:00,21,2.7,2.709,2.7,2.705,13
20120901|2012-03-21 11:30,21,2.702,2.702,2.697,2.697,47
20120901|2012-03-21 12:00,21,2.7,2.7,2.7,2.7,4
20120901|2012-03-21 12:30,21,2.705,2.709,2.705,2.709,71
20120901|2012-03-21 13:00,21,2.721,2.736,2.721,2.729,72
20120901|2012-03-21 13:30,21,2.728,2.73,2.724,2.728,26
20120901|2012-03-21 14:00,21,2.727,2.727,2.719,2.719,31
20120901|2012-03-21 14:30,21,2.722,2.722,2.722,2.722,1
20120901|2012-03-21 15:00,21,2.718,2.718,2.718,2.718,2
20120901|2012-03-22 07:30,22,2.733,2.733,2.733,2.733,1
20120901|2012-03-22 08:00,22,2.716,2.724,2.705,2.709,197
20120901|2012-03-22 08:30,22,2.709,2.712,2.696,2.697,480
20120901|2012-03-22 09:00,22,2.703,2.703,2.678,2.684,176
20120901|2012-03-22 09:30,22,2.658,2.68,2.658,2.677,77
20120901|2012-03-22 10:00,22,2.675,2.675,2.665,2.673,12
20120901|2012-03-22 10:30,22,2.678,2.685,2.678,2.681,43
20120901|2012-03-22 11:00,22,2.677,2.691,2.677,2.691,25
20120901|2012-03-22 11:30,22,2.692,2.704,2.684,2.684,19
20120901|2012-03-22 12:00,22,2.685,2.685,2.684,2.685,45
20120901|2012-03-22 12:30,22,2.688,2.688,2.683,2.683,10
20120901|2012-03-22 13:00,22,2.676,2.676,2.664,2.665,33
20120901|2012-03-22 13:30,22,2.667,2.667,2.667,2.667,5
20120901|2012-03-22 14:30,22,2.663,2.663,2.661,2.661,2
20120901|2012-03-22 15:00,22,2.661,2.661,2.661,2.661,1
20120901|2012-03-22 15:30,22,2.662,2.662,2.662,2.662,1
20120901|2012-03-22 21:30,23,2.657,2.657,2.657,2.657,1
20120901|2012-03-23 00:00,23,2.669,2.669,2.669,2.669,1
20120901|2012-03-23 06:30,23,2.665,2.666,2.665,2.666,7
20120901|2012-03-23 07:30,23,2.67,2.675,2.67,2.675,31
20120901|2012-03-23 08:00,23,2.677,2.695,2.675,2.695,123
20120901|2012-03-23 08:30,23,2.693,2.693,2.693,2.693,1
20120901|2012-03-23 09:00,23,2.695,2.695,2.695,2.695,3
20120901|2012-03-23 09:30,23,2.702,2.709,2.701,2.709,46
20120901|2012-03-23 10:00,23,2.702,2.705,2.698,2.705,14
20120901|2012-03-23 10:30,23,2.702,2.705,2.699,2.699,20
20120901|2012-03-23 11:00,23,2.697,2.701,2.697,2.701,10
20120901|2012-03-23 12:00,23,2.699,2.699,2.693,2.693,13
20120901|2012-03-23 12:30,23,2.69,2.694,2.686,2.686,14
20120901|2012-03-23 13:00,23,2.679,2.682,2.665,2.668,24
20120901|2012-03-23 13:30,23,2.667,2.67,2.667,2.67,17
20120901|2012-03-23 14:30,23,2.668,2.668,2.668,2.668,1
20120901|2012-03-26 02:30,26,2.688,2.688,2.687,2.687,2
20120901|2012-03-26 03:30,26,2.684,2.684,2.683,2.683,5
20120901|2012-03-26 06:30,26,2.703,2.705,2.703,2.705,3
20120901|2012-03-26 07:00,26,2.713,2.713,2.685,2.685,4
20120901|2012-03-26 08:00,26,2.689,2.692,2.628,2.628,133
20120901|2012-03-26 08:30,26,2.634,2.645,2.634,2.643,78
20120901|2012-03-26 09:00,26,2.646,2.648,2.641,2.648,58
20120901|2012-03-26 09:30,26,2.65,2.659,2.647,2.651,50
20120901|2012-03-26 10:00,26,2.652,2.659,2.651,2.657,79
20120901|2012-03-26 10:30,26,2.655,2.656,2.648,2.651,59
20120901|2012-03-26 11:00,26,2.65,2.657,2.648,2.655,49
20120901|2012-03-26 11:30,26,2.654,2.662,2.653,2.654,46
20120901|2012-03-26 12:00,26,2.655,2.658,2.651,2.656,47
20120901|2012-03-26 12:30,26,2.656,2.656,2.646,2.646,14
20120901|2012-03-26 13:00,26,2.649,2.653,2.643,2.647,189
20120901|2012-03-26 13:30,26,2.646,2.648,2.645,2.648,86
20120901|2012-03-26 14:00,26,2.645,2.645,2.643,2.643,17
20120901|2012-03-26 14:30,26,2.633,2.636,2.633,2.636,29
20120901|2012-03-26 15:00,26,2.635,2.635,2.634,2.634,12
20120901|2012-03-26 19:30,27,2.63,2.63,2.63,2.63,2
20120901|2012-03-26 21:00,27,2.625,2.625,2.625,2.625,2
20120901|2012-03-26 22:00,27,2.618,2.618,2.618,2.618,12
20120901|2012-03-26 23:30,27,2.624,2.624,2.624,2.624,1
20120901|2012-03-27 01:30,27,2.625,2.625,2.625,2.625,1
20120901|2012-03-27 02:00,27,2.625,2.625,2.625,2.625,4
20120901|2012-03-27 03:00,27,2.637,2.637,2.637,2.637,1
20120901|2012-03-27 03:30,27,2.636,2.636,2.636,2.636,15
20120901|2012-03-27 04:00,27,2.635,2.636,2.635,2.636,2
20120901|2012-03-27 06:00,27,2.644,2.644,2.644,2.644,3
20120901|2012-03-27 06:30,27,2.634,2.635,2.628,2.628,13
20120901|2012-03-27 07:00,27,2.626,2.638,2.61,2.61,21
20120901|2012-03-27 07:30,27,2.622,2.622,2.599,2.609,128
20120901|2012-03-27 08:00,27,2.621,2.622,2.614,2.615,56
20120901|2012-03-27 08:30,27,2.617,2.623,2.614,2.618,88
20120901|2012-03-27 09:00,27,2.616,2.616,2.609,2.611,49
20120901|2012-03-27 09:30,27,2.61,2.61,2.605,2.605,63
20120901|2012-03-27 10:00,27,2.607,2.611,2.6,2.606,167
20120901|2012-03-27 10:30,27,2.605,2.61,2.605,2.61,29
20120901|2012-03-27 11:00,27,2.61,2.617,2.609,2.616,38
20120901|2012-03-27 11:30,27,2.62,2.624,2.614,2.62,21
20120901|2012-03-27 12:00,27,2.62,2.621,2.618,2.618,45
20120901|2012-03-27 12:30,27,2.614,2.614,2.611,2.611,28
20120901|2012-03-27 13:00,27,2.615,2.634,2.608,2.63,187
20120901|2012-03-27 13:30,27,2.629,2.629,2.625,2.625,46
20120901|2012-03-27 14:00,27,2.625,2.628,2.625,2.628,6
20120901|2012-03-27 14:30,27,2.626,2.626,2.622,2.622,62
20120901|2012-03-27 15:00,27,2.622,2.622,2.622,2.622,1
20120901|2012-03-27 15:30,27,2.622,2.622,2.622,2.622,4
20120901|2012-03-27 19:00,28,2.62,2.62,2.62,2.62,1
20120901|2012-03-27 20:00,28,2.619,2.619,2.619,2.619,1
20120901|2012-03-27 20:30,28,2.622,2.622,2.622,2.622,1
20120901|2012-03-27 21:00,28,2.613,2.613,2.613,2.613,1
20120901|2012-03-27 22:00,28,2.611,2.611,2.61,2.61,5
20120901|2012-03-27 23:30,28,2.607,2.607,2.604,2.604,21
20120901|2012-03-28 01:00,28,2.605,2.605,2.605,2.605,2
20120901|2012-03-28 03:30,28,2.6,2.6,2.6,2.6,1
20120901|2012-03-28 06:30,28,2.618,2.618,2.618,2.618,1
20120901|2012-03-28 07:00,28,2.61,2.61,2.61,2.61,1
20120901|2012-03-28 07:30,28,2.599,2.6,2.591,2.591,34
20120901|2012-03-28 08:00,28,2.591,2.611,2.59,2.608,214
20120901|2012-03-28 08:30,28,2.61,2.616,2.594,2.6,93
20120901|2012-03-28 09:00,28,2.598,2.605,2.598,2.602,60
20120901|2012-03-28 09:30,28,2.604,2.615,2.602,2.615,62
20120901|2012-03-28 10:00,28,2.611,2.611,2.599,2.606,105
20120901|2012-03-28 10:30,28,2.607,2.611,2.606,2.608,122
20120901|2012-03-28 11:00,28,2.608,2.609,2.604,2.609,120
20120901|2012-03-28 11:30,28,2.609,2.615,2.607,2.608,8
20120901|2012-03-28 12:00,28,2.608,2.619,2.608,2.619,18
20120901|2012-03-28 12:30,28,2.618,2.638,2.618,2.627,123
20120901|2012-03-28 13:00,28,2.62,2.635,2.614,2.614,205
20120901|2012-03-28 13:30,28,2.611,2.618,2.598,2.615,103
20120901|2012-03-28 14:00,28,2.612,2.612,2.612,2.612,1
20120901|2012-03-28 15:00,28,2.612,2.612,2.607,2.607,9
20120901|2012-03-29 03:30,29,2.603,2.603,2.603,2.603,2
20120901|2012-03-29 04:00,29,2.603,2.603,2.6,2.6,2
20120901|2012-03-29 04:30,29,2.598,2.598,2.597,2.597,10
20120901|2012-03-29 05:00,29,2.592,2.597,2.592,2.597,9
20120901|2012-03-29 06:30,29,2.587,2.587,2.587,2.587,1
20120901|2012-03-29 07:00,29,2.582,2.583,2.576,2.58,26
20120901|2012-03-29 07:30,29,2.577,2.588,2.576,2.587,58
20120901|2012-03-29 08:00,29,2.589,2.589,2.574,2.575,235
20120901|2012-03-29 08:30,29,2.576,2.581,2.571,2.573,178
20120901|2012-03-29 09:00,29,2.571,2.573,2.567,2.57,88
20120901|2012-03-29 09:30,29,2.552,2.552,2.499,2.518,287
20120901|2012-03-29 10:00,29,2.512,2.514,2.505,2.506,102
20120901|2012-03-29 10:30,29,2.508,2.508,2.496,2.504,68
20120901|2012-03-29 11:00,29,2.503,2.504,2.499,2.501,17
20120901|2012-03-29 11:30,29,2.504,2.506,2.492,2.492,15
20120901|2012-03-29 12:00,29,2.492,2.492,2.477,2.481,192
20120901|2012-03-29 12:30,29,2.486,2.488,2.475,2.482,142
20120901|2012-03-29 13:00,29,2.485,2.492,2.471,2.487,173
20120901|2012-03-29 13:30,29,2.487,2.489,2.484,2.489,88
20120901|2012-03-29 14:00,29,2.484,2.499,2.484,2.499,6
20120901|2012-03-29 14:30,29,2.487,2.487,2.487,2.487,7
20120901|2012-03-29 15:00,29,2.487,2.503,2.487,2.503,24
20120901|2012-03-29 15:30,29,2.502,2.502,2.502,2.502,1
20120901|2012-03-29 22:30,30,2.48,2.48,2.48,2.48,1
20120901|2012-03-29 23:00,30,2.476,2.476,2.476,2.476,1
20120901|2012-03-30 00:30,30,2.467,2.467,2.467,2.467,1
20120901|2012-03-30 01:30,30,2.46,2.46,2.455,2.455,5
20120901|2012-03-30 02:00,30,2.456,2.456,2.456,2.456,1
20120901|2012-03-30 02:30,30,2.459,2.459,2.459,2.459,4
20120901|2012-03-30 04:30,30,2.464,2.479,2.464,2.479,6
20120901|2012-03-30 05:00,30,2.482,2.482,2.482,2.482,1
20120901|2012-03-30 06:30,30,2.477,2.477,2.473,2.473,2
20120901|2012-03-30 07:00,30,2.476,2.476,2.476,2.476,4
20120901|2012-03-30 07:30,30,2.473,2.483,2.473,2.483,17
20120901|2012-03-30 08:00,30,2.497,2.503,2.491,2.495,140
20120901|2012-03-30 08:30,30,2.495,2.509,2.486,2.505,172
20120901|2012-03-30 09:00,30,2.504,2.508,2.496,2.506,88
20120901|2012-03-30 09:30,30,2.504,2.513,2.503,2.509,53
20120901|2012-03-30 10:00,30,2.511,2.513,2.504,2.508,61
20120901|2012-03-30 10:30,30,2.505,2.509,2.504,2.504,4
20120901|2012-03-30 11:00,30,2.505,2.505,2.502,2.503,25
20120901|2012-03-30 11:30,30,2.499,2.509,2.497,2.509,80
20120901|2012-03-30 12:00,30,2.508,2.509,2.499,2.504,71
20120901|2012-03-30 12:30,30,2.504,2.513,2.502,2.506,84
20120901|2012-03-30 13:00,30,2.509,2.514,2.483,2.497,408
20120901|2012-03-30 13:30,30,2.499,2.5,2.489,2.491,11
20120901|2012-03-30 14:00,30,2.485,2.485,2.485,2.485,3
20120901|2012-03-30 14:30,30,2.487,2.487,2.483,2.483,26
20120901|2012-04-01 17:00,2,2.492,2.492,2.492,2.492,1
20120901|2012-04-01 21:00,2,2.466,2.466,2.466,2.466,1
20120901|2012-04-01 23:30,2,2.48,2.48,2.48,2.48,2
20120901|2012-04-02 00:00,2,2.485,2.485,2.485,2.485,2
20120901|2012-04-02 03:30,2,2.48,2.48,2.48,2.48,1
20120901|2012-04-02 04:30,2,2.48,2.48,2.48,2.48,1
20120901|2012-04-02 06:30,2,2.505,2.505,2.501,2.501,2
20120901|2012-04-02 07:00,2,2.487,2.487,2.471,2.471,3
20120901|2012-04-02 07:30,2,2.49,2.493,2.477,2.492,66
20120901|2012-04-02 08:00,2,2.492,2.508,2.487,2.493,231
20120901|2012-04-02 08:30,2,2.492,2.501,2.491,2.501,128
20120901|2012-04-02 09:00,2,2.507,2.511,2.5,2.51,55
20120901|2012-04-02 09:30,2,2.51,2.515,2.49,2.49,184
20120901|2012-04-02 10:00,2,2.494,2.5,2.49,2.496,61
20120901|2012-04-02 10:30,2,2.495,2.505,2.495,2.499,40
20120901|2012-04-02 11:00,2,2.498,2.507,2.498,2.507,140
20120901|2012-04-02 11:30,2,2.514,2.542,2.513,2.537,87
20120901|2012-04-02 12:00,2,2.53,2.545,2.529,2.544,38
20120901|2012-04-02 12:30,2,2.538,2.546,2.534,2.54,39
20120901|2012-04-02 13:00,2,2.54,2.546,2.531,2.541,1301
20120901|2012-04-02 13:30,2,2.542,2.551,2.542,2.55,42
20120901|2012-04-02 14:00,2,2.551,2.552,2.546,2.546,15
20120901|2012-04-02 14:30,2,2.547,2.547,2.546,2.546,34
20120901|2012-04-02 15:30,2,2.547,2.547,2.541,2.541,2
20120901|2012-04-02 16:00,2,2.543,2.543,2.543,2.543,2
20120901|2012-04-03 00:00,3,2.534,2.534,2.534,2.534,1
20120901|2012-04-03 03:30,3,2.526,2.526,2.526,2.526,1
20120901|2012-04-03 05:00,3,2.525,2.525,2.525,2.525,1
20120901|2012-04-03 05:30,3,2.515,2.515,2.515,2.515,1
20120901|2012-04-03 06:00,3,2.514,2.514,2.514,2.514,1
20120901|2012-04-03 06:30,3,2.514,2.517,2.514,2.517,2
20120901|2012-04-03 07:00,3,2.521,2.567,2.521,2.563,62
20120901|2012-04-03 07:30,3,2.558,2.564,2.546,2.557,67
20120901|2012-04-03 08:00,3,2.543,2.562,2.538,2.547,78
20120901|2012-04-03 08:30,3,2.546,2.553,2.54,2.548,92
20120901|2012-04-03 09:00,3,2.554,2.577,2.554,2.574,151
20120901|2012-04-03 09:30,3,2.571,2.58,2.568,2.578,50
20120901|2012-04-03 10:00,3,2.582,2.582,2.572,2.572,23
20120901|2012-04-03 10:30,3,2.572,2.572,2.56,2.56,55
20120901|2012-04-03 11:00,3,2.556,2.568,2.556,2.567,110
20120901|2012-04-03 11:30,3,2.57,2.572,2.559,2.559,34
20120901|2012-04-03 12:00,3,2.561,2.571,2.545,2.545,44
20120901|2012-04-03 12:30,3,2.545,2.555,2.54,2.554,59
20120901|2012-04-03 13:00,3,2.556,2.574,2.555,2.56,865
20120901|2012-04-03 13:30,3,2.561,2.561,2.55,2.551,73
20120901|2012-04-03 14:00,3,2.553,2.559,2.549,2.551,24
20120901|2012-04-03 15:30,3,2.544,2.545,2.544,2.544,8
20120901|2012-04-03 20:30,4,2.552,2.553,2.552,2.553,2
20120901|2012-04-04 00:30,4,2.553,2.553,2.552,2.552,4
20120901|2012-04-04 01:30,4,2.552,2.552,2.551,2.551,5
20120901|2012-04-04 02:00,4,2.551,2.551,2.547,2.548,59
20120901|2012-04-04 02:30,4,2.55,2.55,2.55,2.55,1
20120901|2012-04-04 04:00,4,2.552,2.552,2.552,2.552,2
20120901|2012-04-04 05:00,4,2.55,2.55,2.55,2.55,2
20120901|2012-04-04 07:00,4,2.549,2.554,2.541,2.554,17
20120901|2012-04-04 07:30,4,2.554,2.56,2.533,2.533,43
20120901|2012-04-04 08:00,4,2.539,2.551,2.53,2.541,174
20120901|2012-04-04 08:30,4,2.54,2.558,2.539,2.555,77
20120901|2012-04-04 09:00,4,2.556,2.565,2.551,2.562,90
20120901|2012-04-04 09:30,4,2.558,2.558,2.547,2.548,29
20120901|2012-04-04 10:00,4,2.553,2.557,2.55,2.553,57
20120901|2012-04-04 10:30,4,2.551,2.559,2.54,2.558,63
20120901|2012-04-04 11:00,4,2.56,2.563,2.555,2.557,40
20120901|2012-04-04 11:30,4,2.557,2.564,2.557,2.559,74
20120901|2012-04-04 12:00,4,2.558,2.558,2.545,2.549,89
20120901|2012-04-04 12:30,4,2.541,2.546,2.539,2.546,34
20120901|2012-04-04 13:00,4,2.545,2.545,2.516,2.516,228
20120901|2012-04-04 13:30,4,2.516,2.52,2.514,2.514,34
20120901|2012-04-04 14:00,4,2.506,2.512,2.506,2.512,3
20120901|2012-04-04 14:30,4,2.511,2.511,2.511,2.511,1
20120901|2012-04-04 15:00,4,2.512,2.512,2.512,2.512,1
20120901|2012-04-04 19:30,5,2.503,2.503,2.503,2.503,1
20120901|2012-04-04 20:00,5,2.502,2.502,2.502,2.502,1
20120901|2012-04-04 21:30,5,2.512,2.512,2.512,2.512,1
20120901|2012-04-04 23:00,5,2.509,2.509,2.509,2.509,3
20120901|2012-04-05 00:30,5,2.509,2.509,2.509,2.509,1
20120901|2012-04-05 01:00,5,2.509,2.509,2.509,2.509,15
20120901|2012-04-05 01:30,5,2.509,2.509,2.509,2.509,5
20120901|2012-04-05 03:30,5,2.503,2.503,2.486,2.486,3
20120901|2012-04-05 04:30,5,2.511,2.511,2.511,2.511,1
20120901|2012-04-05 06:30,5,2.514,2.514,2.511,2.511,2
20120901|2012-04-05 07:00,5,2.503,2.519,2.5,2.506,34
20120901|2012-04-05 07:30,5,2.503,2.504,2.489,2.491,55
20120901|2012-04-05 08:00,5,2.495,2.508,2.492,2.497,79
20120901|2012-04-05 08:30,5,2.497,2.506,2.497,2.506,60
20120901|2012-04-05 09:00,5,2.504,2.509,2.496,2.497,80
20120901|2012-04-05 09:30,5,2.496,2.496,2.454,2.482,240
20120901|2012-04-05 10:00,5,2.479,2.486,2.476,2.483,150
20120901|2012-04-05 10:30,5,2.481,2.481,2.46,2.466,53
20120901|2012-04-05 11:00,5,2.472,2.472,2.461,2.465,4
20120901|2012-04-05 11:30,5,2.461,2.462,2.442,2.45,72
20120901|2012-04-05 12:00,5,2.453,2.461,2.453,2.461,23
20120901|2012-04-05 12:30,5,2.465,2.475,2.463,2.465,33
20120901|2012-04-05 13:00,5,2.462,2.464,2.443,2.444,126
20120901|2012-04-05 13:30,5,2.447,2.454,2.447,2.452,29
20120901|2012-04-05 14:00,5,2.451,2.452,2.45,2.45,47
20120901|2012-04-05 14:30,5,2.45,2.45,2.445,2.445,5
20120901|2012-04-05 15:00,5,2.447,2.447,2.447,2.447,1
20120901|2012-04-05 15:30,5,2.45,2.45,2.45,2.45,2
20120901|2012-04-05 16:00,5,2.446,2.446,2.446,2.446,1
20120901|2012-04-08 17:00,9,2.441,2.441,2.441,2.441,1
20120901|2012-04-08 17:30,9,2.444,2.444,2.444,2.444,1
20120901|2012-04-08 18:00,9,2.431,2.434,2.431,2.434,4
20120901|2012-04-08 22:00,9,2.439,2.439,2.439,2.439,2
20120901|2012-04-09 01:00,9,2.431,2.431,2.431,2.431,5
20120901|2012-04-09 01:30,9,2.429,2.429,2.429,2.429,5
20120901|2012-04-09 02:00,9,2.429,2.429,2.429,2.429,17
20120901|2012-04-09 02:30,9,2.424,2.424,2.423,2.424,34
20120901|2012-04-09 03:00,9,2.424,2.424,2.424,2.424,7
20120901|2012-04-09 04:30,9,2.422,2.422,2.422,2.422,1
20120901|2012-04-09 05:30,9,2.425,2.425,2.414,2.414,9
20120901|2012-04-09 06:00,9,2.417,2.417,2.413,2.414,37
20120901|2012-04-09 06:30,9,2.423,2.423,2.423,2.423,3
20120901|2012-04-09 07:00,9,2.424,2.433,2.421,2.433,50
20120901|2012-04-09 07:30,9,2.43,2.445,2.43,2.445,130
20120901|2012-04-09 08:00,9,2.447,2.465,2.446,2.463,144
20120901|2012-04-09 08:30,9,2.463,2.463,2.444,2.447,96
20120901|2012-04-09 09:00,9,2.448,2.461,2.448,2.461,24
20120901|2012-04-09 09:30,9,2.459,2.469,2.457,2.466,25
20120901|2012-04-09 10:00,9,2.462,2.462,2.448,2.452,33
20120901|2012-04-09 10:30,9,2.453,2.454,2.449,2.449,53
20120901|2012-04-09 11:00,9,2.45,2.451,2.448,2.448,34
20120901|2012-04-09 11:30,9,2.449,2.451,2.449,2.451,13
20120901|2012-04-09 12:00,9,2.45,2.455,2.448,2.449,55
20120901|2012-04-09 12:30,9,2.453,2.458,2.451,2.457,25
20120901|2012-04-09 13:00,9,2.459,2.481,2.458,2.477,261
20120901|2012-04-09 13:30,9,2.48,2.481,2.48,2.481,17
20120901|2012-04-09 14:00,9,2.476,2.476,2.476,2.476,3
20120901|2012-04-09 14:30,9,2.476,2.476,2.473,2.473,48
20120901|2012-04-09 15:30,9,2.475,2.48,2.475,2.48,15
20120901|2012-04-09 16:00,9,2.479,2.479,2.478,2.478,2
20120901|2012-04-10 02:00,10,2.47,2.47,2.47,2.47,1
20120901|2012-04-10 04:00,10,2.47,2.47,2.47,2.47,1
20120901|2012-04-10 05:00,10,2.463,2.463,2.463,2.463,5
20120901|2012-04-10 06:00,10,2.461,2.461,2.456,2.456,47
20120901|2012-04-10 06:30,10,2.471,2.477,2.471,2.477,3
20120901|2012-04-10 07:00,10,2.473,2.479,2.464,2.464,77
20120901|2012-04-10 07:30,10,2.461,2.468,2.457,2.457,18
20120901|2012-04-10 08:00,10,2.464,2.465,2.447,2.447,96
20120901|2012-04-10 08:30,10,2.442,2.449,2.441,2.445,64
20120901|2012-04-10 09:00,10,2.443,2.45,2.442,2.443,93
20120901|2012-04-10 09:30,10,2.442,2.445,2.434,2.434,156
20120901|2012-04-10 10:00,10,2.434,2.441,2.431,2.44,105
20120901|2012-04-10 10:30,10,2.44,2.44,2.432,2.437,74
20120901|2012-04-10 11:00,10,2.437,2.442,2.434,2.44,80
20120901|2012-04-10 11:30,10,2.44,2.44,2.429,2.432,110
20120901|2012-04-10 12:00,10,2.434,2.434,2.42,2.427,166
20120901|2012-04-10 12:30,10,2.428,2.429,2.419,2.419,105
20120901|2012-04-10 13:00,10,2.418,2.425,2.413,2.414,191
20120901|2012-04-10 13:30,10,2.415,2.415,2.412,2.412,29
20120901|2012-04-10 14:00,10,2.413,2.413,2.413,2.413,9
20120901|2012-04-10 14:30,10,2.41,2.41,2.41,2.41,6
20120901|2012-04-10 15:00,10,2.41,2.41,2.41,2.41,1
20120901|2012-04-10 15:30,10,2.413,2.414,2.412,2.412,7
20120901|2012-04-10 20:30,11,2.41,2.41,2.41,2.41,10
20120901|2012-04-11 01:00,11,2.423,2.423,2.422,2.423,3
20120901|2012-04-11 03:00,11,2.42,2.42,2.42,2.42,2
20120901|2012-04-11 03:30,11,2.42,2.42,2.42,2.42,1
20120901|2012-04-11 04:00,11,2.42,2.42,2.42,2.42,2
20120901|2012-04-11 05:30,11,2.423,2.423,2.423,2.423,2
20120901|2012-04-11 06:00,11,2.423,2.424,2.421,2.421,7
20120901|2012-04-11 06:30,11,2.427,2.427,2.424,2.424,2
20120901|2012-04-11 07:00,11,2.414,2.422,2.409,2.411,69
20120901|2012-04-11 07:30,11,2.413,2.418,2.401,2.409,42
20120901|2012-04-11 08:00,11,2.41,2.423,2.409,2.421,151
20120901|2012-04-11 08:30,11,2.422,2.424,2.415,2.42,74
20120901|2012-04-11 09:00,11,2.417,2.417,2.41,2.41,38
20120901|2012-04-11 09:30,11,2.407,2.412,2.396,2.412,57
20120901|2012-04-11 10:00,11,2.41,2.41,2.392,2.393,56
20120901|2012-04-11 10:30,11,2.392,2.396,2.387,2.395,93
20120901|2012-04-11 11:00,11,2.395,2.395,2.383,2.385,139
20120901|2012-04-11 11:30,11,2.39,2.394,2.382,2.385,97
20120901|2012-04-11 12:00,11,2.385,2.391,2.383,2.383,49
20120901|2012-04-11 12:30,11,2.382,2.388,2.38,2.38,40
20120901|2012-04-11 13:00,11,2.382,2.39,2.368,2.369,308
20120901|2012-04-11 13:30,11,2.372,2.373,2.369,2.372,49
20120901|2012-04-11 14:00,11,2.375,2.377,2.374,2.374,16
20120901|2012-04-11 14:30,11,2.372,2.375,2.372,2.375,9
20120901|2012-04-11 15:00,11,2.37,2.374,2.37,2.373,21
20120901|2012-04-12 02:30,12,2.368,2.368,2.368,2.368,3
20120901|2012-04-12 06:00,12,2.379,2.379,2.379,2.379,10
20120901|2012-04-12 06:30,12,2.38,2.38,2.376,2.376,8
20120901|2012-04-12 07:00,12,2.377,2.38,2.372,2.376,84
20120901|2012-04-12 07:30,12,2.371,2.375,2.369,2.371,72
20120901|2012-04-12 08:00,12,2.372,2.382,2.358,2.36,112
20120901|2012-04-12 08:30,12,2.362,2.364,2.359,2.364,123
20120901|2012-04-12 09:00,12,2.365,2.376,2.362,2.366,62
20120901|2012-04-12 09:30,12,2.415,2.429,2.344,2.351,408
20120901|2012-04-12 10:00,12,2.354,2.374,2.349,2.363,142
20120901|2012-04-12 10:30,12,2.365,2.369,2.363,2.368,12
20120901|2012-04-12 11:00,12,2.369,2.371,2.365,2.369,50
20120901|2012-04-12 11:30,12,2.368,2.37,2.363,2.363,176
20120901|2012-04-12 12:00,12,2.368,2.374,2.365,2.365,62
20120901|2012-04-12 12:30,12,2.369,2.369,2.351,2.351,51
20120901|2012-04-12 13:00,12,2.357,2.365,2.348,2.35,102
20120901|2012-04-12 13:30,12,2.35,2.356,2.35,2.352,17
20120901|2012-04-12 14:00,12,2.356,2.356,2.356,2.356,1
20120901|2012-04-12 14:30,12,2.353,2.353,2.353,2.353,1
20120901|2012-04-12 15:00,12,2.351,2.351,2.351,2.351,2
20120901|2012-04-12 19:30,13,2.349,2.349,2.349,2.349,1
20120901|2012-04-13 02:30,13,2.348,2.348,2.348,2.348,2
20120901|2012-04-13 04:30,13,2.339,2.339,2.337,2.337,5
20120901|2012-04-13 05:00,13,2.336,2.336,2.336,2.336,1
20120901|2012-04-13 05:30,13,2.337,2.337,2.337,2.337,5
20120901|2012-04-13 06:30,13,2.335,2.336,2.335,2.336,10
20120901|2012-04-13 07:00,13,2.332,2.34,2.332,2.34,22
20120901|2012-04-13 07:30,13,2.339,2.343,2.332,2.336,60
20120901|2012-04-13 08:00,13,2.334,2.349,2.317,2.349,285
20120901|2012-04-13 08:30,13,2.348,2.35,2.333,2.334,124
20120901|2012-04-13 09:00,13,2.335,2.343,2.334,2.338,218
20120901|2012-04-13 09:30,13,2.338,2.339,2.332,2.336,116
20120901|2012-04-13 10:00,13,2.337,2.338,2.333,2.333,52
20120901|2012-04-13 10:30,13,2.336,2.337,2.319,2.323,92
20120901|2012-04-13 11:00,13,2.325,2.335,2.325,2.331,173
20120901|2012-04-13 11:30,13,2.328,2.33,2.327,2.329,55
20120901|2012-04-13 12:00,13,2.329,2.335,2.329,2.33,114
20120901|2012-04-13 12:30,13,2.33,2.333,2.326,2.331,20
20120901|2012-04-13 13:00,13,2.333,2.336,2.328,2.33,136
20120901|2012-04-13 13:30,13,2.328,2.333,2.328,2.332,19
20120901|2012-04-13 14:00,13,2.336,2.336,2.332,2.336,39
20120901|2012-04-13 14:30,13,2.339,2.339,2.339,2.339,35
20120901|2012-04-13 15:00,13,2.34,2.34,2.34,2.34,1
20120901|2012-04-15 17:00,16,2.33,2.334,2.329,2.329,35
20120901|2012-04-15 17:30,16,2.329,2.33,2.329,2.329,22
20120901|2012-04-15 18:00,16,2.33,2.33,2.33,2.33,5
20120901|2012-04-15 18:30,16,2.33,2.33,2.33,2.33,13
20120901|2012-04-15 19:00,16,2.33,2.331,2.33,2.33,28
20120901|2012-04-15 19:30,16,2.33,2.331,2.329,2.329,35
20120901|2012-04-15 20:00,16,2.329,2.329,2.329,2.329,28
20120901|2012-04-15 20:30,16,2.329,2.329,2.329,2.329,26
20120901|2012-04-15 21:00,16,2.329,2.329,2.329,2.329,13
20120901|2012-04-15 21:30,16,2.329,2.329,2.329,2.329,13
20120901|2012-04-15 22:00,16,2.329,2.329,2.329,2.329,2
20120901|2012-04-15 22:30,16,2.329,2.329,2.329,2.329,7
20120901|2012-04-15 23:00,16,2.329,2.329,2.328,2.328,9
20120901|2012-04-15 23:30,16,2.329,2.329,2.329,2.329,28
20120901|2012-04-16 00:00,16,2.327,2.327,2.324,2.324,28
20120901|2012-04-16 00:30,16,2.325,2.325,2.325,2.325,2
20120901|2012-04-16 01:00,16,2.325,2.325,2.324,2.324,2
20120901|2012-04-16 02:00,16,2.324,2.325,2.322,2.322,13
20120901|2012-04-16 02:30,16,2.322,2.322,2.317,2.317,36
20120901|2012-04-16 03:00,16,2.317,2.317,2.315,2.315,5
20120901|2012-04-16 03:30,16,2.315,2.315,2.315,2.315,5
20120901|2012-04-16 04:00,16,2.315,2.315,2.311,2.311,28
20120901|2012-04-16 05:00,16,2.314,2.314,2.314,2.314,3
20120901|2012-04-16 05:30,16,2.314,2.314,2.314,2.314,1
20120901|2012-04-16 06:00,16,2.315,2.315,2.315,2.315,13
20120901|2012-04-16 06:30,16,2.315,2.317,2.315,2.317,21
20120901|2012-04-16 07:00,16,2.317,2.317,2.317,2.317,1
20120901|2012-04-16 07:30,16,2.318,2.329,2.317,2.321,38
20120901|2012-04-16 08:00,16,2.322,2.353,2.318,2.353,129
20120901|2012-04-16 08:30,16,2.353,2.353,2.342,2.347,100
20120901|2012-04-16 09:00,16,2.347,2.348,2.336,2.34,40
20120901|2012-04-16 09:30,16,2.341,2.342,2.333,2.336,52
20120901|2012-04-16 10:00,16,2.336,2.338,2.332,2.338,46
20120901|2012-04-16 10:30,16,2.339,2.339,2.328,2.33,21
20120901|2012-04-16 11:00,16,2.328,2.347,2.325,2.344,74
20120901|2012-04-16 11:30,16,2.344,2.345,2.344,2.345,4
20120901|2012-04-16 12:00,16,2.344,2.346,2.344,2.346,2
20120901|2012-04-16 12:30,16,2.35,2.354,2.343,2.351,28
20120901|2012-04-16 13:00,16,2.352,2.357,2.343,2.345,89
20120901|2012-04-16 13:30,16,2.35,2.35,2.345,2.347,7
20120901|2012-04-16 14:00,16,2.347,2.35,2.347,2.35,17
20120901|2012-04-16 14:30,16,2.346,2.348,2.345,2.348,46
20120901|2012-04-16 15:00,16,2.348,2.348,2.345,2.345,5
20120901|2012-04-16 15:30,16,2.345,2.345,2.339,2.339,14
20120901|2012-04-16 19:30,17,2.339,2.339,2.339,2.339,4
20120901|2012-04-16 21:00,17,2.341,2.341,2.341,2.341,1
20120901|2012-04-17 00:00,17,2.342,2.342,2.342,2.342,1
20120901|2012-04-17 00:30,17,2.342,2.342,2.342,2.342,2
20120901|2012-04-17 05:00,17,2.341,2.341,2.34,2.34,5
20120901|2012-04-17 06:00,17,2.332,2.334,2.331,2.331,49
20120901|2012-04-17 06:30,17,2.325,2.331,2.322,2.331,12
20120901|2012-04-17 07:00,17,2.335,2.338,2.328,2.332,15
20120901|2012-04-17 07:30,17,2.332,2.337,2.332,2.337,28
20120901|2012-04-17 08:00,17,2.335,2.335,2.319,2.325,161
20120901|2012-04-17 08:30,17,2.326,2.328,2.312,2.316,110
20120901|2012-04-17 09:00,17,2.316,2.319,2.302,2.306,188
20120901|2012-04-17 09:30,17,2.304,2.309,2.297,2.306,98
20120901|2012-04-17 10:00,17,2.304,2.307,2.298,2.305,60
20120901|2012-04-17 10:30,17,2.305,2.315,2.305,2.31,62
20120901|2012-04-17 11:00,17,2.308,2.311,2.302,2.302,37
20120901|2012-04-17 11:30,17,2.305,2.31,2.302,2.309,39
20120901|2012-04-17 12:00,17,2.31,2.312,2.307,2.309,33
20120901|2012-04-17 12:30,17,2.309,2.31,2.308,2.309,7
20120901|2012-04-17 13:00,17,2.302,2.302,2.299,2.3,98
20120901|2012-04-17 13:30,17,2.297,2.297,2.295,2.296,17
20120901|2012-04-17 14:00,17,2.299,2.299,2.297,2.297,2
20120901|2012-04-17 14:30,17,2.298,2.301,2.297,2.301,23
20120901|2012-04-17 15:00,17,2.298,2.298,2.298,2.298,2
20120901|2012-04-17 15:30,17,2.298,2.298,2.297,2.297,2
20120901|2012-04-17 23:30,18,2.299,2.304,2.299,2.304,3
20120901|2012-04-18 00:30,18,2.304,2.304,2.304,2.304,1
20120901|2012-04-18 01:30,18,2.298,2.298,2.298,2.298,1
20120901|2012-04-18 03:30,18,2.285,2.285,2.285,2.285,2
20120901|2012-04-18 05:00,18,2.287,2.287,2.287,2.287,1
20120901|2012-04-18 06:00,18,2.295,2.295,2.294,2.294,3
20120901|2012-04-18 06:30,18,2.295,2.295,2.292,2.292,11
20120901|2012-04-18 07:00,18,2.292,2.302,2.289,2.3,15
20120901|2012-04-18 07:30,18,2.301,2.301,2.287,2.29,74
20120901|2012-04-18 08:00,18,2.295,2.3,2.293,2.296,166
20120901|2012-04-18 08:30,18,2.294,2.304,2.287,2.3,189
20120901|2012-04-18 09:00,18,2.3,2.302,2.292,2.299,138
20120901|2012-04-18 09:30,18,2.3,2.313,2.298,2.302,201
20120901|2012-04-18 10:00,18,2.304,2.311,2.301,2.305,220
20120901|2012-04-18 10:30,18,2.307,2.311,2.301,2.307,155
20120901|2012-04-18 11:00,18,2.306,2.309,2.303,2.303,119
20120901|2012-04-18 11:30,18,2.303,2.308,2.303,2.306,120
20120901|2012-04-18 12:00,18,2.305,2.307,2.299,2.301,164
20120901|2012-04-18 12:30,18,2.302,2.305,2.3,2.3,136
20120901|2012-04-18 13:00,18,2.299,2.299,2.282,2.282,186
20120901|2012-04-18 13:30,18,2.283,2.283,2.281,2.281,90
20120901|2012-04-18 14:00,18,2.281,2.281,2.28,2.28,70
20120901|2012-04-18 14:30,18,2.277,2.277,2.276,2.276,2
20120901|2012-04-18 18:30,19,2.276,2.276,2.273,2.273,2
20120901|2012-04-19 02:30,19,2.279,2.279,2.279,2.279,10
20120901|2012-04-19 03:30,19,2.282,2.282,2.282,2.282,2
20120901|2012-04-19 04:30,19,2.277,2.277,2.277,2.277,1
20120901|2012-04-19 06:00,19,2.27,2.27,2.266,2.266,9
20120901|2012-04-19 07:00,19,2.267,2.269,2.257,2.257,22
20120901|2012-04-19 07:30,19,2.257,2.26,2.252,2.258,52
20120901|2012-04-19 08:00,19,2.258,2.258,2.254,2.256,63
20120901|2012-04-19 08:30,19,2.256,2.262,2.256,2.258,43
20120901|2012-04-19 09:00,19,2.258,2.269,2.251,2.251,109
20120901|2012-04-19 09:30,19,2.269,2.28,2.233,2.244,126
20120901|2012-04-19 10:00,19,2.239,2.247,2.233,2.234,88
20120901|2012-04-19 10:30,19,2.229,2.233,2.224,2.233,119
20120901|2012-04-19 11:00,19,2.232,2.233,2.228,2.229,67
20120901|2012-04-19 11:30,19,2.229,2.232,2.228,2.232,24
20120901|2012-04-19 12:00,19,2.232,2.243,2.231,2.243,111
20120901|2012-04-19 12:30,19,2.242,2.244,2.231,2.232,107
20120901|2012-04-19 13:00,19,2.236,2.238,2.231,2.233,131
20120901|2012-04-19 13:30,19,2.233,2.234,2.23,2.23,22
20120901|2012-04-19 14:00,19,2.231,2.231,2.23,2.23,2
20120901|2012-04-19 14:30,19,2.232,2.233,2.232,2.233,3
20120901|2012-04-20 00:00,20,2.237,2.237,2.237,2.237,1
20120901|2012-04-20 03:30,20,2.222,2.222,2.222,2.222,1
20120901|2012-04-20 05:30,20,2.223,2.229,2.223,2.229,12
20120901|2012-04-20 06:00,20,2.231,2.231,2.231,2.231,2
20120901|2012-04-20 06:30,20,2.231,2.234,2.228,2.234,10
20120901|2012-04-20 07:00,20,2.228,2.231,2.228,2.231,10
20120901|2012-04-20 07:30,20,2.229,2.245,2.229,2.239,27
20120901|2012-04-20 08:00,20,2.237,2.243,2.233,2.234,95
20120901|2012-04-20 08:30,20,2.234,2.236,2.233,2.233,38
20120901|2012-04-20 09:00,20,2.23,2.24,2.229,2.238,156
20120901|2012-04-20 09:30,20,2.239,2.239,2.23,2.231,118
20120901|2012-04-20 10:00,20,2.23,2.235,2.23,2.231,39
20120901|2012-04-20 10:30,20,2.232,2.236,2.231,2.233,81
20120901|2012-04-20 11:00,20,2.235,2.243,2.235,2.242,24
20120901|2012-04-20 11:30,20,2.242,2.25,2.242,2.25,86
20120901|2012-04-20 12:00,20,2.245,2.248,2.243,2.243,36
20120901|2012-04-20 13:00,20,2.244,2.25,2.243,2.249,151
20120901|2012-04-20 13:30,20,2.245,2.249,2.245,2.247,21
20120901|2012-04-20 14:00,20,2.244,2.245,2.244,2.245,15
20120901|2012-04-20 14:30,20,2.247,2.247,2.247,2.247,2
20120901|2012-04-20 15:00,20,2.249,2.249,2.249,2.249,1
20120901|2012-04-22 17:30,23,2.264,2.264,2.264,2.264,1
20120901|2012-04-22 20:30,23,2.267,2.267,2.267,2.267,1
20120901|2012-04-23 01:30,23,2.262,2.262,2.262,2.262,2
20120901|2012-04-23 02:00,23,2.263,2.263,2.263,2.263,8
20120901|2012-04-23 03:00,23,2.254,2.254,2.254,2.254,1
20120901|2012-04-23 03:30,23,2.252,2.254,2.252,2.253,17
20120901|2012-04-23 04:00,23,2.252,2.252,2.252,2.252,1
20120901|2012-04-23 04:30,23,2.245,2.245,2.245,2.245,4
20120901|2012-04-23 06:30,23,2.248,2.248,2.239,2.239,8
20120901|2012-04-23 07:00,23,2.239,2.245,2.236,2.236,127
20120901|2012-04-23 07:30,23,2.235,2.251,2.234,2.241,79
20120901|2012-04-23 08:00,23,2.241,2.265,2.233,2.259,274
20120901|2012-04-23 08:30,23,2.259,2.259,2.245,2.252,134
20120901|2012-04-23 09:00,23,2.255,2.278,2.255,2.278,84
20120901|2012-04-23 09:30,23,2.281,2.282,2.27,2.282,59
20120901|2012-04-23 10:00,23,2.283,2.291,2.273,2.29,121
20120901|2012-04-23 10:30,23,2.287,2.287,2.277,2.28,70
20120901|2012-04-23 11:00,23,2.274,2.288,2.269,2.288,87
20120901|2012-04-23 11:30,23,2.287,2.3,2.286,2.299,214
20120901|2012-04-23 12:00,23,2.299,2.3,2.288,2.288,146
20120901|2012-04-23 12:30,23,2.286,2.286,2.271,2.282,210
20120901|2012-04-23 13:00,23,2.281,2.305,2.281,2.303,385
20120901|2012-04-23 13:30,23,2.302,2.314,2.302,2.314,108
20120901|2012-04-23 14:00,23,2.319,2.319,2.315,2.315,43
20120901|2012-04-23 14:30,23,2.314,2.314,2.314,2.314,8
20120901|2012-04-23 15:30,23,2.314,2.316,2.314,2.316,15
20120901|2012-04-23 16:00,23,2.317,2.317,2.317,2.317,1
20120901|2012-04-23 17:30,24,2.315,2.315,2.315,2.315,2
20120901|2012-04-23 20:00,24,2.326,2.326,2.326,2.326,1
20120901|2012-04-24 05:00,24,2.31,2.31,2.31,2.31,4
20120901|2012-04-24 06:00,24,2.31,2.31,2.301,2.302,22
20120901|2012-04-24 06:30,24,2.301,2.301,2.298,2.298,5
20120901|2012-04-24 07:00,24,2.299,2.317,2.297,2.317,40
20120901|2012-04-24 07:30,24,2.317,2.331,2.317,2.321,211
20120901|2012-04-24 08:00,24,2.319,2.32,2.307,2.308,351
20120901|2012-04-24 08:30,24,2.308,2.313,2.305,2.308,191
20120901|2012-04-24 09:00,24,2.31,2.314,2.303,2.305,250
20120901|2012-04-24 09:30,24,2.306,2.318,2.301,2.315,171
20120901|2012-04-24 10:00,24,2.315,2.318,2.314,2.316,67
20120901|2012-04-24 10:30,24,2.314,2.314,2.311,2.311,21
20120901|2012-04-24 11:00,24,2.306,2.307,2.298,2.298,16
20120901|2012-04-24 11:30,24,2.295,2.304,2.293,2.302,59
20120901|2012-04-24 12:00,24,2.302,2.304,2.301,2.303,5
20120901|2012-04-24 12:30,24,2.3,2.3,2.289,2.289,10
20120901|2012-04-24 13:00,24,2.293,2.294,2.284,2.285,158
20120901|2012-04-24 13:30,24,2.285,2.288,2.285,2.285,311
20120901|2012-04-24 14:00,24,2.287,2.291,2.287,2.291,11
20120901|2012-04-24 14:30,24,2.287,2.287,2.287,2.287,8
20120901|2012-04-24 15:00,24,2.288,2.29,2.288,2.29,5
20120901|2012-04-24 20:00,25,2.296,2.296,2.292,2.292,2
20120901|2012-04-24 22:00,25,2.293,2.293,2.293,2.293,1
20120901|2012-04-25 01:00,25,2.282,2.284,2.282,2.284,5
20120901|2012-04-25 01:30,25,2.279,2.279,2.279,2.279,1
20120901|2012-04-25 02:30,25,2.284,2.284,2.282,2.283,19
20120901|2012-04-25 03:00,25,2.283,2.283,2.283,2.283,8
20120901|2012-04-25 03:30,25,2.282,2.282,2.282,2.282,3
20120901|2012-04-25 05:00,25,2.289,2.291,2.289,2.291,2
20120901|2012-04-25 05:30,25,2.295,2.299,2.295,2.297,3
20120901|2012-04-25 06:30,25,2.289,2.294,2.289,2.294,7
20120901|2012-04-25 07:00,25,2.299,2.305,2.296,2.301,49
20120901|2012-04-25 07:30,25,2.302,2.321,2.302,2.311,221
20120901|2012-04-25 08:00,25,2.311,2.331,2.309,2.326,176
20120901|2012-04-25 08:30,25,2.324,2.325,2.317,2.317,74
20120901|2012-04-25 09:00,25,2.317,2.322,2.317,2.318,131
20120901|2012-04-25 09:30,25,2.318,2.324,2.312,2.32,38
20120901|2012-04-25 10:00,25,2.317,2.319,2.315,2.318,30
20120901|2012-04-25 10:30,25,2.317,2.319,2.317,2.317,35
20120901|2012-04-25 11:00,25,2.316,2.325,2.316,2.318,77
20120901|2012-04-25 11:30,25,2.318,2.329,2.316,2.329,86
20120901|2012-04-25 12:00,25,2.327,2.333,2.327,2.333,56
20120901|2012-04-25 12:30,25,2.334,2.357,2.334,2.357,130
20120901|2012-04-25 13:00,25,2.36,2.396,2.359,2.395,444
20120901|2012-04-25 13:30,25,2.394,2.407,2.391,2.405,107
20120901|2012-04-25 14:00,25,2.404,2.404,2.404,2.404,2
20120901|2012-04-25 14:30,25,2.397,2.4,2.397,2.4,8
20120901|2012-04-25 15:00,25,2.399,2.404,2.398,2.401,57
20120901|2012-04-25 15:30,25,2.403,2.404,2.399,2.404,77
20120901|2012-04-25 16:00,25,2.401,2.404,2.401,2.404,2
20120901|2012-04-25 17:30,26,2.411,2.411,2.411,2.411,2
20120901|2012-04-25 19:30,26,2.415,2.415,2.415,2.415,2
20120901|2012-04-26 00:30,26,2.402,2.402,2.402,2.402,1
20120901|2012-04-26 01:30,26,2.396,2.396,2.394,2.394,3
20120901|2012-04-26 02:00,26,2.394,2.394,2.394,2.394,2
20120901|2012-04-26 02:30,26,2.399,2.399,2.399,2.399,1
20120901|2012-04-26 04:30,26,2.408,2.408,2.408,2.408,1
20120901|2012-04-26 05:00,26,2.396,2.396,2.396,2.396,5
20120901|2012-04-26 05:30,26,2.38,2.38,2.38,2.38,15
20120901|2012-04-26 06:30,26,2.397,2.4,2.397,2.4,16
20120901|2012-04-26 07:00,26,2.393,2.469,2.393,2.434,435
20120901|2012-04-26 07:30,26,2.428,2.445,2.423,2.442,184
20120901|2012-04-26 08:00,26,2.442,2.446,2.432,2.437,290
20120901|2012-04-26 08:30,26,2.438,2.464,2.434,2.458,216
20120901|2012-04-26 09:00,26,2.459,2.472,2.459,2.465,309
20120901|2012-04-26 09:30,26,2.455,2.512,2.431,2.447,412
20120901|2012-04-26 10:00,26,2.455,2.455,2.408,2.427,112
20120901|2012-04-26 10:30,26,2.419,2.425,2.417,2.425,47
20120901|2012-04-26 11:00,26,2.43,2.441,2.429,2.441,19
20120901|2012-04-26 11:30,26,2.442,2.445,2.434,2.435,284
20120901|2012-04-26 12:00,26,2.436,2.444,2.434,2.442,57
20120901|2012-04-26 12:30,26,2.441,2.441,2.424,2.426,154
20120901|2012-04-26 13:00,26,2.422,2.422,2.364,2.366,581
20120901|2012-04-26 13:30,26,2.367,2.371,2.363,2.365,228
20120901|2012-04-26 14:00,26,2.366,2.369,2.362,2.369,101
20120901|2012-04-26 14:30,26,2.366,2.366,2.362,2.365,10
20120901|2012-04-26 15:00,26,2.363,2.372,2.361,2.371,12
20120901|2012-04-26 15:30,26,2.369,2.369,2.369,2.369,7
20120901|2012-04-26 18:00,27,2.367,2.367,2.367,2.367,1
20120901|2012-04-26 22:00,27,2.371,2.371,2.371,2.371,1
20120901|2012-04-27 01:30,27,2.38,2.38,2.38,2.38,1
20120901|2012-04-27 04:30,27,2.374,2.375,2.374,2.375,5
20120901|2012-04-27 05:00,27,2.374,2.375,2.374,2.375,10
20120901|2012-04-27 05:30,27,2.367,2.367,2.367,2.367,2
20120901|2012-04-27 06:30,27,2.367,2.367,2.352,2.354,61
20120901|2012-04-27 07:00,27,2.363,2.376,2.359,2.375,76
20120901|2012-04-27 07:30,27,2.374,2.398,2.368,2.379,171
20120901|2012-04-27 08:00,27,2.381,2.387,2.376,2.387,120
20120901|2012-04-27 08:30,27,2.388,2.408,2.388,2.402,122
20120901|2012-04-27 09:00,27,2.406,2.406,2.394,2.395,42
20120901|2012-04-27 09:30,27,2.392,2.398,2.381,2.391,116
20120901|2012-04-27 10:00,27,2.385,2.385,2.376,2.38,137
20120901|2012-04-27 10:30,27,2.379,2.389,2.378,2.385,45
20120901|2012-04-27 11:00,27,2.387,2.394,2.387,2.394,35
20120901|2012-04-27 11:30,27,2.388,2.392,2.388,2.392,31
20120901|2012-04-27 12:00,27,2.393,2.411,2.393,2.399,172
20120901|2012-04-27 12:30,27,2.4,2.423,2.4,2.42,200
20120901|2012-04-27 13:00,27,2.422,2.426,2.403,2.418,400
20120901|2012-04-27 13:30,27,2.42,2.425,2.409,2.415,107
20120901|2012-04-27 14:00,27,2.422,2.425,2.422,2.425,13
20120901|2012-04-27 14:30,27,2.425,2.428,2.425,2.427,10
20120901|2012-04-27 15:00,27,2.429,2.429,2.429,2.429,7
20120901|2012-04-27 15:30,27,2.43,2.43,2.43,2.43,2
20120901|2012-04-29 19:30,30,2.42,2.42,2.42,2.42,1
20120901|2012-04-29 20:30,30,2.419,2.419,2.419,2.419,1
20120901|2012-04-30 02:00,30,2.415,2.415,2.415,2.415,5
20120901|2012-04-30 03:00,30,2.41,2.41,2.41,2.41,1
20120901|2012-04-30 06:00,30,2.399,2.399,2.395,2.395,101
20120901|2012-04-30 06:30,30,2.382,2.382,2.382,2.382,1
20120901|2012-04-30 07:00,30,2.38,2.401,2.379,2.393,63
20120901|2012-04-30 07:30,30,2.392,2.413,2.391,2.413,176
20120901|2012-04-30 08:00,30,2.413,2.421,2.384,2.386,71
20120901|2012-04-30 08:30,30,2.389,2.395,2.389,2.394,20
20120901|2012-04-30 09:00,30,2.394,2.403,2.394,2.401,28
20120901|2012-04-30 09:30,30,2.405,2.421,2.405,2.414,78
20120901|2012-04-30 10:00,30,2.417,2.451,2.417,2.451,78
20120901|2012-04-30 10:30,30,2.451,2.483,2.449,2.473,186
20120901|2012-04-30 11:00,30,2.47,2.505,2.47,2.495,337
20120901|2012-04-30 11:30,30,2.493,2.495,2.484,2.484,110
20120901|2012-04-30 12:00,30,2.486,2.495,2.478,2.495,263
20120901|2012-04-30 12:30,30,2.495,2.496,2.491,2.495,36
20120901|2012-04-30 13:00,30,2.494,2.513,2.49,2.509,1027
20120901|2012-04-30 13:30,30,2.509,2.514,2.507,2.511,69
20120901|2012-04-30 14:00,30,2.515,2.516,2.514,2.515,11
20120901|2012-04-30 14:30,30,2.517,2.519,2.517,2.517,5
20120901|2012-04-30 15:00,30,2.514,2.514,2.511,2.511,43
20120901|2012-04-30 15:30,30,2.522,2.536,2.521,2.536,29
20120901|2012-04-30 16:00,30,2.532,2.532,2.532,2.532,7
20120901|2012-04-30 17:30,1,2.531,2.55,2.529,2.55,18
20120901|2012-04-30 20:30,1,2.54,2.54,2.534,2.534,6
20120901|2012-04-30 21:30,1,2.541,2.541,2.54,2.54,7
20120901|2012-04-30 22:00,1,2.537,2.537,2.537,2.537,1
20120901|2012-04-30 22:30,1,2.536,2.536,2.536,2.536,1
20120901|2012-04-30 23:30,1,2.536,2.536,2.536,2.536,2
20120901|2012-05-01 00:30,1,2.528,2.528,2.527,2.527,5
20120901|2012-05-01 03:30,1,2.559,2.559,2.559,2.559,2
20120901|2012-05-01 05:00,1,2.527,2.527,2.527,2.527,1
20120901|2012-05-01 06:00,1,2.528,2.528,2.528,2.528,1
20120901|2012-05-01 06:30,1,2.519,2.553,2.515,2.553,56
20120901|2012-05-01 07:00,1,2.558,2.576,2.552,2.56,134
20120901|2012-05-01 07:30,1,2.562,2.567,2.55,2.551,48
20120901|2012-05-01 08:00,1,2.551,2.551,2.529,2.543,381
20120901|2012-05-01 08:30,1,2.54,2.542,2.516,2.532,80
20120901|2012-05-01 09:00,1,2.528,2.558,2.528,2.55,142
20120901|2012-05-01 09:30,1,2.55,2.55,2.531,2.531,155
20120901|2012-05-01 10:00,1,2.531,2.543,2.527,2.527,93
20120901|2012-05-01 10:30,1,2.524,2.552,2.524,2.55,74
20120901|2012-05-01 11:00,1,2.547,2.56,2.546,2.56,232
20120901|2012-05-01 11:30,1,2.56,2.576,2.56,2.567,159
20120901|2012-05-01 12:00,1,2.573,2.573,2.559,2.56,85
20120901|2012-05-01 12:30,1,2.561,2.568,2.555,2.567,121
20120901|2012-05-01 13:00,1,2.563,2.582,2.561,2.578,331
20120901|2012-05-01 13:30,1,2.578,2.578,2.574,2.574,5
20120901|2012-05-01 14:00,1,2.575,2.576,2.574,2.576,31
20120901|2012-05-01 14:30,1,2.577,2.577,2.567,2.567,185
20120901|2012-05-01 15:00,1,2.565,2.578,2.563,2.569,131
20120901|2012-05-01 15:30,1,2.566,2.568,2.566,2.568,4
20120901|2012-05-01 16:00,1,2.571,2.571,2.571,2.571,1
20120901|2012-05-01 19:30,2,2.58,2.58,2.58,2.58,3
20120901|2012-05-01 20:30,2,2.576,2.578,2.576,2.578,3
20120901|2012-05-01 22:00,2,2.58,2.58,2.58,2.58,30
20120901|2012-05-01 23:00,2,2.575,2.581,2.575,2.581,38
20120901|2012-05-01 23:30,2,2.581,2.581,2.581,2.581,12
20120901|2012-05-02 02:00,2,2.582,2.582,2.582,2.582,2
20120901|2012-05-02 02:30,2,2.583,2.583,2.583,2.583,11
20120901|2012-05-02 03:30,2,2.572,2.572,2.572,2.572,1
20120901|2012-05-02 05:00,2,2.574,2.574,2.574,2.574,5
20120901|2012-05-02 05:30,2,2.56,2.56,2.553,2.553,18
20120901|2012-05-02 06:00,2,2.552,2.558,2.551,2.556,8
20120901|2012-05-02 06:30,2,2.559,2.564,2.551,2.551,64
20120901|2012-05-02 07:00,2,2.554,2.567,2.549,2.56,120
20120901|2012-05-02 07:30,2,2.558,2.558,2.537,2.541,126
20120901|2012-05-02 08:00,2,2.542,2.55,2.533,2.541,170
20120901|2012-05-02 08:30,2,2.546,2.546,2.52,2.531,155
20120901|2012-05-02 09:00,2,2.534,2.539,2.52,2.538,436
20120901|2012-05-02 09:30,2,2.535,2.546,2.529,2.541,105
20120901|2012-05-02 10:00,2,2.545,2.556,2.541,2.545,228
20120901|2012-05-02 10:30,2,2.54,2.542,2.53,2.537,238
20120901|2012-05-02 11:00,2,2.539,2.545,2.534,2.537,124
20120901|2012-05-02 11:30,2,2.539,2.539,2.521,2.525,162
20120901|2012-05-02 12:00,2,2.522,2.531,2.521,2.522,64
20120901|2012-05-02 12:30,2,2.523,2.523,2.458,2.482,337
20120901|2012-05-02 13:00,2,2.481,2.505,2.467,2.474,1632
20120901|2012-05-02 13:30,2,2.474,2.482,2.47,2.482,111
20120901|2012-05-02 14:00,2,2.485,2.486,2.479,2.481,19
20120901|2012-05-02 14:30,2,2.481,2.482,2.481,2.482,2
20120901|2012-05-02 15:00,2,2.483,2.483,2.482,2.482,10
20120901|2012-05-02 15:30,2,2.484,2.484,2.484,2.484,1
20120901|2012-05-02 17:30,3,2.483,2.485,2.483,2.485,5
20120901|2012-05-02 18:00,3,2.489,2.489,2.489,2.489,2
20120901|2012-05-03 01:00,3,2.504,2.505,2.504,2.505,12
20120901|2012-05-03 01:30,3,2.505,2.509,2.505,2.509,49
20120901|2012-05-03 02:30,3,2.51,2.51,2.51,2.51,1
20120901|2012-05-03 03:30,3,2.499,2.5,2.499,2.5,2
20120901|2012-05-03 04:00,3,2.502,2.505,2.501,2.501,33
20120901|2012-05-03 05:30,3,2.507,2.507,2.506,2.506,4
20120901|2012-05-03 06:30,3,2.5,2.524,2.5,2.524,48
20120901|2012-05-03 07:00,3,2.528,2.538,2.513,2.52,40
20120901|2012-05-03 07:30,3,2.522,2.529,2.502,2.514,140
20120901|2012-05-03 08:00,3,2.512,2.534,2.512,2.53,170
20120901|2012-05-03 08:30,3,2.532,2.546,2.526,2.538,131
20120901|2012-05-03 09:00,3,2.538,2.552,2.529,2.536,180
20120901|2012-05-03 09:30,3,2.544,2.571,2.51,2.542,337
20120901|2012-05-03 10:00,3,2.546,2.575,2.543,2.57,120
20120901|2012-05-03 10:30,3,2.571,2.581,2.558,2.558,94
20120901|2012-05-03 11:00,3,2.557,2.564,2.554,2.554,125
20120901|2012-05-03 11:30,3,2.55,2.564,2.549,2.563,95
20120901|2012-05-03 12:00,3,2.552,2.556,2.548,2.552,84
20120901|2012-05-03 12:30,3,2.548,2.562,2.547,2.561,49
20120901|2012-05-03 13:00,3,2.561,2.561,2.537,2.545,1393
20120901|2012-05-03 13:30,3,2.544,2.55,2.543,2.545,45
20120901|2012-05-03 14:00,3,2.544,2.544,2.544,2.544,15
20120901|2012-05-03 15:30,3,2.543,2.543,2.543,2.543,12
20120901|2012-05-03 17:00,4,2.553,2.553,2.544,2.544,2
20120901|2012-05-03 20:00,4,2.538,2.538,2.516,2.516,9
20120901|2012-05-03 23:30,4,2.543,2.543,2.543,2.543,6
20120901|2012-05-04 00:30,4,2.554,2.554,2.554,2.554,4
20120901|2012-05-04 01:00,4,2.554,2.554,2.554,2.554,27
20120901|2012-05-04 01:30,4,2.562,2.564,2.562,2.564,6
20120901|2012-05-04 02:30,4,2.566,2.567,2.564,2.566,59
20120901|2012-05-04 04:00,4,2.584,2.584,2.583,2.584,51
20120901|2012-05-04 04:30,4,2.584,2.587,2.583,2.586,90
20120901|2012-05-04 05:00,4,2.584,2.584,2.566,2.566,203
20120901|2012-05-04 05:30,4,2.555,2.557,2.552,2.552,107
20120901|2012-05-04 06:00,4,2.557,2.557,2.548,2.548,31
20120901|2012-05-04 06:30,4,2.548,2.559,2.548,2.552,44
20120901|2012-05-04 07:00,4,2.546,2.575,2.543,2.568,80
20120901|2012-05-04 07:30,4,2.552,2.564,2.525,2.537,553
20120901|2012-05-04 08:00,4,2.533,2.544,2.498,2.502,258
20120901|2012-05-04 08:30,4,2.51,2.51,2.475,2.477,73
20120901|2012-05-04 09:00,4,2.48,2.493,2.478,2.493,104
20120901|2012-05-04 09:30,4,2.494,2.494,2.482,2.488,65
20120901|2012-05-04 10:00,4,2.487,2.513,2.487,2.505,270
20120901|2012-05-04 10:30,4,2.502,2.505,2.492,2.493,43
20120901|2012-05-04 11:00,4,2.494,2.494,2.482,2.486,60
20120901|2012-05-04 11:30,4,2.491,2.497,2.49,2.495,18
20120901|2012-05-04 12:00,4,2.489,2.502,2.489,2.502,120
20120901|2012-05-04 12:30,4,2.497,2.508,2.493,2.502,11
20120901|2012-05-04 13:00,4,2.501,2.515,2.488,2.492,311
20120901|2012-05-04 13:30,4,2.492,2.495,2.49,2.491,50
20120901|2012-05-04 14:00,4,2.498,2.5,2.498,2.5,2
20120901|2012-05-04 15:00,4,2.504,2.506,2.493,2.493,35
20120901|2012-05-04 15:30,4,2.493,2.493,2.493,2.493,3
20120901|2012-05-06 20:00,7,2.496,2.496,2.496,2.496,1
20120901|2012-05-07 01:30,7,2.508,2.508,2.508,2.508,5
20120901|2012-05-07 02:30,7,2.519,2.519,2.519,2.519,6
20120901|2012-05-07 03:30,7,2.53,2.53,2.527,2.527,2
20120901|2012-05-07 04:00,7,2.538,2.538,2.537,2.537,8
20120901|2012-05-07 05:30,7,2.557,2.562,2.557,2.56,41
20120901|2012-05-07 06:00,7,2.562,2.568,2.554,2.555,92
20120901|2012-05-07 06:30,7,2.556,2.562,2.552,2.553,21
20120901|2012-05-07 07:00,7,2.553,2.556,2.537,2.537,151
20120901|2012-05-07 07:30,7,2.543,2.548,2.525,2.535,148
20120901|2012-05-07 08:00,7,2.541,2.56,2.531,2.537,253
20120901|2012-05-07 08:30,7,2.537,2.541,2.526,2.528,88
20120901|2012-05-07 09:00,7,2.539,2.541,2.53,2.535,14
20120901|2012-05-07 09:30,7,2.538,2.546,2.535,2.54,40
20120901|2012-05-07 10:00,7,2.537,2.54,2.527,2.537,80
20120901|2012-05-07 10:30,7,2.536,2.541,2.53,2.53,23
20120901|2012-05-07 11:00,7,2.537,2.54,2.518,2.519,113
20120901|2012-05-07 11:30,7,2.52,2.531,2.511,2.521,89
20120901|2012-05-07 12:00,7,2.522,2.531,2.517,2.531,22
20120901|2012-05-07 12:30,7,2.535,2.535,2.528,2.528,66
20120901|2012-05-07 13:00,7,2.528,2.54,2.528,2.531,78
20120901|2012-05-07 13:30,7,2.532,2.537,2.531,2.531,76
20120901|2012-05-07 14:30,7,2.534,2.534,2.532,2.532,6
20120901|2012-05-07 15:30,7,2.528,2.528,2.52,2.52,21
20120901|2012-05-07 16:00,7,2.518,2.518,2.516,2.516,8
20120901|2012-05-07 17:00,8,2.525,2.525,2.525,2.525,2
20120901|2012-05-07 17:30,8,2.528,2.528,2.528,2.528,1
20120901|2012-05-08 05:00,8,2.539,2.539,2.539,2.539,1
20120901|2012-05-08 06:00,8,2.536,2.538,2.529,2.529,142
20120901|2012-05-08 06:30,8,2.524,2.528,2.515,2.528,127
20120901|2012-05-08 07:00,8,2.525,2.526,2.502,2.509,80
20120901|2012-05-08 07:30,8,2.503,2.503,2.494,2.494,9
20120901|2012-05-08 08:00,8,2.504,2.517,2.494,2.494,138
20120901|2012-05-08 08:30,8,2.488,2.497,2.486,2.494,58
20120901|2012-05-08 09:00,8,2.493,2.508,2.493,2.508,189
20120901|2012-05-08 09:30,8,2.509,2.517,2.505,2.511,111
20120901|2012-05-08 10:00,8,2.51,2.518,2.509,2.512,42
20120901|2012-05-08 10:30,8,2.512,2.512,2.497,2.507,165
20120901|2012-05-08 11:00,8,2.505,2.506,2.497,2.499,277
20120901|2012-05-08 11:30,8,2.499,2.511,2.498,2.509,214
20120901|2012-05-08 12:00,8,2.509,2.516,2.505,2.516,156
20120901|2012-05-08 12:30,8,2.517,2.543,2.507,2.536,218
20120901|2012-05-08 13:00,8,2.539,2.593,2.533,2.584,542
20120901|2012-05-08 13:30,8,2.584,2.647,2.583,2.634,222
20120901|2012-05-08 14:00,8,2.635,2.635,2.614,2.617,245
20120901|2012-05-08 14:30,8,2.626,2.63,2.625,2.63,18
20120901|2012-05-08 15:00,8,2.629,2.629,2.626,2.628,29
20120901|2012-05-08 16:00,8,2.625,2.627,2.625,2.627,6
20120901|2012-05-08 18:30,9,2.621,2.621,2.621,2.621,2
20120901|2012-05-08 20:00,9,2.62,2.62,2.62,2.62,1
20120901|2012-05-08 22:00,9,2.617,2.617,2.616,2.616,2
20120901|2012-05-08 23:00,9,2.619,2.619,2.619,2.619,4
20120901|2012-05-08 23:30,9,2.619,2.623,2.617,2.623,27
20120901|2012-05-09 00:00,9,2.617,2.617,2.617,2.617,1
20120901|2012-05-09 00:30,9,2.618,2.618,2.618,2.618,9
20120901|2012-05-09 01:00,9,2.619,2.622,2.619,2.621,29
20120901|2012-05-09 01:30,9,2.621,2.625,2.621,2.625,2
20120901|2012-05-09 02:30,9,2.632,2.635,2.632,2.635,7
20120901|2012-05-09 03:00,9,2.624,2.624,2.624,2.624,4
20120901|2012-05-09 03:30,9,2.624,2.624,2.621,2.621,10
20120901|2012-05-09 04:00,9,2.619,2.619,2.619,2.619,2
20120901|2012-05-09 05:00,9,2.627,2.627,2.627,2.627,18
20120901|2012-05-09 06:00,9,2.638,2.638,2.632,2.632,63
20120901|2012-05-09 06:30,9,2.632,2.632,2.626,2.63,74
20120901|2012-05-09 07:00,9,2.628,2.629,2.614,2.616,90
20120901|2012-05-09 07:30,9,2.625,2.63,2.606,2.606,51
20120901|2012-05-09 08:00,9,2.611,2.63,2.599,2.614,176
20120901|2012-05-09 08:30,9,2.614,2.655,2.612,2.642,167
20120901|2012-05-09 09:00,9,2.638,2.661,2.633,2.649,188
20120901|2012-05-09 09:30,9,2.648,2.649,2.637,2.638,151
20120901|2012-05-09 10:00,9,2.643,2.661,2.64,2.661,163
20120901|2012-05-09 10:30,9,2.66,2.69,2.654,2.664,375
20120901|2012-05-09 11:00,9,2.666,2.676,2.661,2.663,303
20120901|2012-05-09 11:30,9,2.669,2.676,2.656,2.667,341
20120901|2012-05-09 12:00,9,2.666,2.686,2.666,2.677,276
20120901|2012-05-09 12:30,9,2.677,2.679,2.644,2.654,242
20120901|2012-05-09 13:00,9,2.655,2.655,2.622,2.648,378
20120901|2012-05-09 13:30,9,2.641,2.654,2.641,2.654,55
20120901|2012-05-09 14:00,9,2.653,2.653,2.643,2.643,2
20120901|2012-05-09 14:30,9,2.642,2.642,2.629,2.629,13
20120901|2012-05-09 15:00,9,2.64,2.64,2.633,2.633,2
20120901|2012-05-09 15:30,9,2.642,2.644,2.636,2.636,3
20120901|2012-05-09 21:00,10,2.638,2.638,2.638,2.638,1
20120901|2012-05-09 21:30,10,2.636,2.636,2.636,2.636,1
20120901|2012-05-09 22:00,10,2.638,2.638,2.638,2.638,5
20120901|2012-05-10 01:00,10,2.664,2.664,2.664,2.664,10
20120901|2012-05-10 01:30,10,2.664,2.664,2.664,2.664,2
20120901|2012-05-10 03:30,10,2.67,2.67,2.67,2.67,1
20120901|2012-05-10 04:00,10,2.673,2.68,2.671,2.68,6
20120901|2012-05-10 05:00,10,2.676,2.676,2.673,2.675,113
20120901|2012-05-10 05:30,10,2.676,2.676,2.675,2.676,34
20120901|2012-05-10 06:00,10,2.679,2.679,2.679,2.679,1
20120901|2012-05-10 06:30,10,2.687,2.687,2.677,2.684,87
20120901|2012-05-10 07:00,10,2.68,2.68,2.659,2.659,242
20120901|2012-05-10 07:30,10,2.661,2.665,2.646,2.661,145
20120901|2012-05-10 08:00,10,2.656,2.659,2.644,2.651,72
20120901|2012-05-10 08:30,10,2.652,2.658,2.652,2.658,21
20120901|2012-05-10 09:00,10,2.657,2.664,2.65,2.65,33
20120901|2012-05-10 09:30,10,2.67,2.688,2.63,2.631,187
20120901|2012-05-10 10:00,10,2.631,2.634,2.605,2.627,118
20120901|2012-05-10 10:30,10,2.63,2.641,2.63,2.637,93
20120901|2012-05-10 11:00,10,2.639,2.68,2.633,2.68,92
20120901|2012-05-10 11:30,10,2.667,2.667,2.642,2.649,100
20120901|2012-05-10 12:00,10,2.655,2.686,2.655,2.686,57
20120901|2012-05-10 12:30,10,2.686,2.7,2.667,2.668,151
20120901|2012-05-10 13:00,10,2.66,2.681,2.655,2.662,2041
20120901|2012-05-10 13:30,10,2.665,2.665,2.661,2.662,22
20120901|2012-05-10 14:30,10,2.653,2.653,2.653,2.653,1
20120901|2012-05-10 15:00,10,2.656,2.656,2.656,2.656,4
20120901|2012-05-10 20:00,11,2.657,2.657,2.657,2.657,2
20120901|2012-05-10 21:30,11,2.66,2.66,2.66,2.66,1
20120901|2012-05-10 23:30,11,2.657,2.658,2.657,2.657,41
20120901|2012-05-11 00:30,11,2.657,2.66,2.657,2.66,17
20120901|2012-05-11 01:00,11,2.657,2.657,2.657,2.657,1
20120901|2012-05-11 03:00,11,2.673,2.673,2.673,2.673,1
20120901|2012-05-11 04:00,11,2.67,2.67,2.67,2.67,12
20120901|2012-05-11 05:00,11,2.677,2.677,2.677,2.677,33
20120901|2012-05-11 05:30,11,2.674,2.674,2.674,2.674,17
20120901|2012-05-11 06:00,11,2.674,2.675,2.665,2.665,120
20120901|2012-05-11 06:30,11,2.665,2.666,2.653,2.666,82
20120901|2012-05-11 07:00,11,2.666,2.673,2.666,2.67,90
20120901|2012-05-11 07:30,11,2.68,2.692,2.672,2.692,232
20120901|2012-05-11 08:00,11,2.685,2.707,2.65,2.651,496
20120901|2012-05-11 08:30,11,2.654,2.663,2.635,2.645,374
20120901|2012-05-11 09:00,11,2.648,2.654,2.629,2.642,133
20120901|2012-05-11 09:30,11,2.639,2.651,2.639,2.642,144
20120901|2012-05-11 10:00,11,2.64,2.649,2.632,2.647,360
20120901|2012-05-11 10:30,11,2.649,2.651,2.64,2.646,13
20120901|2012-05-11 11:00,11,2.652,2.662,2.652,2.657,66
20120901|2012-05-11 11:30,11,2.657,2.666,2.653,2.664,25
20120901|2012-05-11 12:00,11,2.668,2.682,2.668,2.675,254
20120901|2012-05-11 12:30,11,2.663,2.669,2.651,2.653,170
20120901|2012-05-11 13:00,11,2.663,2.674,2.65,2.67,219
20120901|2012-05-11 13:30,11,2.669,2.67,2.664,2.664,57
20120901|2012-05-11 14:00,11,2.662,2.665,2.662,2.665,30
20120901|2012-05-11 14:30,11,2.669,2.669,2.662,2.662,135
20120901|2012-05-11 15:00,11,2.656,2.659,2.656,2.659,3
20120901|2012-05-11 15:30,11,2.655,2.659,2.655,2.659,9
20120901|2012-05-13 17:00,14,2.662,2.673,2.662,2.673,62
20120901|2012-05-13 17:30,14,2.677,2.677,2.677,2.677,5
20120901|2012-05-13 18:30,14,2.677,2.677,2.677,2.677,4
20120901|2012-05-13 19:00,14,2.673,2.676,2.673,2.676,10
20120901|2012-05-13 20:00,14,2.675,2.677,2.675,2.677,26
20120901|2012-05-13 21:00,14,2.677,2.677,2.677,2.677,4
20120901|2012-05-13 21:30,14,2.675,2.675,2.675,2.675,2
20120901|2012-05-13 22:00,14,2.675,2.675,2.675,2.675,1
20120901|2012-05-13 23:30,14,2.677,2.677,2.677,2.677,7
20120901|2012-05-14 00:30,14,2.677,2.677,2.677,2.677,3
20120901|2012-05-14 01:00,14,2.68,2.68,2.68,2.68,1
20120901|2012-05-14 01:30,14,2.68,2.682,2.68,2.682,31
20120901|2012-05-14 03:00,14,2.681,2.681,2.681,2.681,10
20120901|2012-05-14 04:00,14,2.681,2.683,2.681,2.683,11
20120901|2012-05-14 04:30,14,2.683,2.683,2.683,2.683,110
20120901|2012-05-14 05:00,14,2.683,2.683,2.679,2.679,92
20120901|2012-05-14 05:30,14,2.684,2.687,2.684,2.685,90
20120901|2012-05-14 06:00,14,2.685,2.688,2.676,2.677,101
20120901|2012-05-14 06:30,14,2.673,2.676,2.671,2.676,139
20120901|2012-05-14 07:00,14,2.674,2.676,2.663,2.676,391
20120901|2012-05-14 07:30,14,2.678,2.678,2.63,2.642,250
20120901|2012-05-14 08:00,14,2.643,2.651,2.634,2.635,111
20120901|2012-05-14 08:30,14,2.641,2.643,2.622,2.637,105
20120901|2012-05-14 09:00,14,2.632,2.632,2.604,2.608,90
20120901|2012-05-14 09:30,14,2.609,2.616,2.607,2.612,125
20120901|2012-05-14 10:00,14,2.617,2.617,2.609,2.612,59
20120901|2012-05-14 10:30,14,2.615,2.617,2.592,2.597,48
20120901|2012-05-14 11:00,14,2.597,2.597,2.585,2.594,104
20120901|2012-05-14 11:30,14,2.597,2.6,2.597,2.597,41
20120901|2012-05-14 12:00,14,2.599,2.605,2.597,2.598,32
20120901|2012-05-14 12:30,14,2.593,2.603,2.586,2.597,61
20120901|2012-05-14 13:00,14,2.599,2.608,2.593,2.599,67
20120901|2012-05-14 13:30,14,2.602,2.605,2.59,2.59,64
20120901|2012-05-14 14:00,14,2.592,2.592,2.592,2.592,1
20120901|2012-05-14 14:30,14,2.585,2.585,2.585,2.585,4
20120901|2012-05-14 15:30,14,2.586,2.586,2.586,2.586,1
20120901|2012-05-14 17:00,15,2.589,2.589,2.589,2.589,5
20120901|2012-05-14 18:00,15,2.586,2.586,2.586,2.586,8
20120901|2012-05-14 18:30,15,2.586,2.586,2.586,2.586,2
20120901|2012-05-14 20:00,15,2.586,2.586,2.586,2.586,4
20120901|2012-05-14 20:30,15,2.586,2.586,2.584,2.584,10
20120901|2012-05-14 21:00,15,2.584,2.584,2.571,2.576,35
20120901|2012-05-15 01:00,15,2.589,2.59,2.589,2.59,6
20120901|2012-05-15 02:30,15,2.599,2.599,2.598,2.598,12
20120901|2012-05-15 03:00,15,2.602,2.602,2.602,2.602,8
20120901|2012-05-15 03:30,15,2.602,2.602,2.602,2.602,11
20120901|2012-05-15 04:00,15,2.602,2.602,2.602,2.602,1
20120901|2012-05-15 04:30,15,2.607,2.608,2.607,2.608,28
20120901|2012-05-15 05:00,15,2.607,2.607,2.607,2.607,33
20120901|2012-05-15 05:30,15,2.607,2.607,2.598,2.598,141
20120901|2012-05-15 06:00,15,2.594,2.595,2.594,2.595,7
20120901|2012-05-15 06:30,15,2.589,2.591,2.583,2.586,11
20120901|2012-05-15 07:00,15,2.59,2.614,2.586,2.609,86
20120901|2012-05-15 07:30,15,2.607,2.607,2.603,2.605,25
20120901|2012-05-15 08:00,15,2.606,2.652,2.606,2.649,252
20120901|2012-05-15 08:30,15,2.652,2.654,2.638,2.642,30
20120901|2012-05-15 09:00,15,2.633,2.644,2.628,2.642,155
20120901|2012-05-15 09:30,15,2.637,2.644,2.632,2.632,80
20120901|2012-05-15 10:00,15,2.629,2.63,2.614,2.628,79
20120901|2012-05-15 10:30,15,2.633,2.634,2.621,2.626,52
20120901|2012-05-15 11:00,15,2.63,2.639,2.627,2.629,155
20120901|2012-05-15 11:30,15,2.627,2.631,2.625,2.627,153
20120901|2012-05-15 12:00,15,2.631,2.649,2.628,2.642,338
20120901|2012-05-15 12:30,15,2.642,2.651,2.637,2.648,355
20120901|2012-05-15 13:00,15,2.65,2.666,2.647,2.653,420
20120901|2012-05-15 13:30,15,2.655,2.665,2.655,2.664,148
20120901|2012-05-15 14:00,15,2.66,2.664,2.659,2.664,36
20120901|2012-05-15 14:30,15,2.662,2.665,2.662,2.665,3
20120901|2012-05-15 15:00,15,2.675,2.678,2.675,2.676,27
20120901|2012-05-15 15:30,15,2.674,2.674,2.674,2.674,3
20120901|2012-05-15 17:00,16,2.681,2.681,2.68,2.68,18
20120901|2012-05-15 17:30,16,2.676,2.676,2.676,2.676,12
20120901|2012-05-15 20:30,16,2.67,2.67,2.67,2.67,9
20120901|2012-05-15 21:00,16,2.67,2.67,2.67,2.67,4
20120901|2012-05-15 21:30,16,2.672,2.672,2.672,2.672,5
20120901|2012-05-15 22:00,16,2.67,2.67,2.67,2.67,3
20120901|2012-05-15 23:30,16,2.678,2.678,2.678,2.678,2
20120901|2012-05-16 00:30,16,2.671,2.671,2.671,2.671,2
20120901|2012-05-16 01:00,16,2.671,2.671,2.67,2.67,12
20120901|2012-05-16 02:00,16,2.667,2.667,2.667,2.667,10
20120901|2012-05-16 04:30,16,2.662,2.662,2.66,2.66,6
20120901|2012-05-16 05:00,16,2.653,2.653,2.653,2.653,1
20120901|2012-05-16 05:30,16,2.652,2.652,2.652,2.652,16
20120901|2012-05-16 06:00,16,2.653,2.665,2.653,2.665,25
20120901|2012-05-16 06:30,16,2.686,2.694,2.683,2.694,58
20120901|2012-05-16 07:00,16,2.689,2.715,2.688,2.713,100
20120901|2012-05-16 07:30,16,2.707,2.714,2.697,2.711,227
20120901|2012-05-16 08:00,16,2.712,2.724,2.7,2.701,372
20120901|2012-05-16 08:30,16,2.702,2.732,2.702,2.729,97
20120901|2012-05-16 09:00,16,2.728,2.739,2.725,2.734,155
20120901|2012-05-16 09:30,16,2.735,2.751,2.735,2.744,81
20120901|2012-05-16 10:00,16,2.745,2.747,2.737,2.738,157
20120901|2012-05-16 10:30,16,2.737,2.743,2.734,2.734,126
20120901|2012-05-16 11:00,16,2.738,2.742,2.734,2.735,77
20120901|2012-05-16 11:30,16,2.734,2.757,2.734,2.755,114
20120901|2012-05-16 12:00,16,2.755,2.757,2.747,2.747,76
20120901|2012-05-16 12:30,16,2.75,2.773,2.75,2.76,126
20120901|2012-05-16 13:00,16,2.771,2.78,2.766,2.777,143
20120901|2012-05-16 13:30,16,2.78,2.794,2.78,2.791,218
20120901|2012-05-16 14:00,16,2.785,2.787,2.785,2.786,11
20120901|2012-05-16 14:30,16,2.787,2.798,2.787,2.791,35
20120901|2012-05-16 15:00,16,2.794,2.795,2.794,2.795,9
20120901|2012-05-16 15:30,16,2.787,2.787,2.787,2.787,1
20120901|2012-05-16 16:00,16,2.79,2.791,2.79,2.791,5
20120901|2012-05-16 19:30,17,2.8,2.8,2.8,2.8,10
20120901|2012-05-16 22:30,17,2.8,2.8,2.8,2.8,14
20120901|2012-05-16 23:00,17,2.804,2.804,2.804,2.804,1
20120901|2012-05-17 00:00,17,2.808,2.808,2.808,2.808,1
20120901|2012-05-17 00:30,17,2.81,2.81,2.81,2.81,10
20120901|2012-05-17 01:00,17,2.807,2.807,2.807,2.807,2
20120901|2012-05-17 03:00,17,2.799,2.803,2.791,2.803,144
20120901|2012-05-17 04:30,17,2.803,2.803,2.801,2.801,18
20120901|2012-05-17 05:00,17,2.788,2.788,2.787,2.787,2
20120901|2012-05-17 06:30,17,2.799,2.841,2.799,2.837,116
20120901|2012-05-17 07:00,17,2.835,2.835,2.823,2.823,40
20120901|2012-05-17 07:30,17,2.81,2.817,2.776,2.792,118
20120901|2012-05-17 08:00,17,2.79,2.79,2.761,2.762,184
20120901|2012-05-17 08:30,17,2.768,2.77,2.745,2.751,142
20120901|2012-05-17 09:00,17,2.749,2.763,2.747,2.75,97
20120901|2012-05-17 09:30,17,2.702,2.738,2.684,2.684,211
20120901|2012-05-17 10:00,17,2.694,2.701,2.682,2.69,76
20120901|2012-05-17 10:30,17,2.69,2.722,2.69,2.714,79
20120901|2012-05-17 11:00,17,2.717,2.723,2.711,2.722,61
20120901|2012-05-17 11:30,17,2.72,2.732,2.717,2.721,61
20120901|2012-05-17 12:00,17,2.724,2.737,2.722,2.725,27
20120901|2012-05-17 12:30,17,2.72,2.72,2.709,2.709,20
20120901|2012-05-17 13:00,17,2.721,2.772,2.72,2.768,124
20120901|2012-05-17 13:30,17,2.766,2.79,2.761,2.79,133
20120901|2012-05-17 14:00,17,2.796,2.804,2.784,2.796,11
20120901|2012-05-17 14:30,17,2.801,2.809,2.801,2.805,20
20120901|2012-05-17 15:00,17,2.802,2.802,2.796,2.796,6
20120901|2012-05-17 15:30,17,2.801,2.801,2.801,2.801,21
20120901|2012-05-17 16:00,17,2.801,2.801,2.801,2.801,22
20120901|2012-05-17 17:30,18,2.809,2.81,2.809,2.81,6
20120901|2012-05-17 20:30,18,2.784,2.784,2.784,2.784,7
20120901|2012-05-18 00:00,18,2.777,2.778,2.777,2.778,17
20120901|2012-05-18 01:00,18,2.799,2.804,2.799,2.804,31
20120901|2012-05-18 01:30,18,2.802,2.806,2.802,2.806,60
20120901|2012-05-18 04:00,18,2.792,2.792,2.792,2.792,1
20120901|2012-05-18 04:30,18,2.798,2.826,2.798,2.826,82
20120901|2012-05-18 05:00,18,2.826,2.834,2.826,2.834,88
20120901|2012-05-18 05:30,18,2.831,2.831,2.831,2.831,1
20120901|2012-05-18 06:00,18,2.84,2.84,2.84,2.84,1
20120901|2012-05-18 06:30,18,2.835,2.842,2.835,2.835,89
20120901|2012-05-18 07:00,18,2.818,2.832,2.818,2.832,11
20120901|2012-05-18 07:30,18,2.833,2.836,2.809,2.827,170
20120901|2012-05-18 08:00,18,2.827,2.834,2.803,2.816,184
20120901|2012-05-18 08:30,18,2.817,2.841,2.812,2.825,159
20120901|2012-05-18 09:00,18,2.826,2.864,2.826,2.835,342
20120901|2012-05-18 09:30,18,2.835,2.853,2.828,2.846,518
20120901|2012-05-18 10:00,18,2.846,2.854,2.83,2.854,42
20120901|2012-05-18 10:30,18,2.856,2.856,2.824,2.83,160
20120901|2012-05-18 11:00,18,2.833,2.838,2.811,2.811,161
20120901|2012-05-18 11:30,18,2.821,2.83,2.816,2.829,84
20120901|2012-05-18 12:00,18,2.831,2.834,2.816,2.826,203
20120901|2012-05-18 12:30,18,2.829,2.859,2.828,2.855,92
20120901|2012-05-18 13:00,18,2.853,2.904,2.853,2.904,377
20120901|2012-05-18 13:30,18,2.901,2.912,2.893,2.897,195
20120901|2012-05-18 14:00,18,2.902,2.909,2.902,2.902,36
20120901|2012-05-18 14:30,18,2.897,2.899,2.868,2.869,103
20120901|2012-05-18 15:00,18,2.868,2.87,2.868,2.868,5
20120901|2012-05-18 15:30,18,2.87,2.885,2.87,2.885,6
20120901|2012-05-18 16:00,18,2.883,2.883,2.883,2.883,1
20120901|2012-05-20 17:00,21,2.885,2.885,2.885,2.885,3
20120901|2012-05-20 17:30,21,2.885,2.885,2.885,2.885,1
20120901|2012-05-20 18:00,21,2.889,2.889,2.889,2.889,2
20120901|2012-05-20 18:30,21,2.888,2.888,2.888,2.888,5
20120901|2012-05-20 19:00,21,2.889,2.889,2.889,2.889,4
20120901|2012-05-20 19:30,21,2.883,2.883,2.872,2.872,12
20120901|2012-05-20 21:00,21,2.874,2.874,2.874,2.874,17
20120901|2012-05-20 21:30,21,2.876,2.876,2.876,2.876,1
20120901|2012-05-20 22:30,21,2.879,2.879,2.879,2.879,8
20120901|2012-05-20 23:00,21,2.878,2.878,2.878,2.878,2
20120901|2012-05-20 23:30,21,2.878,2.878,2.876,2.876,10
20120901|2012-05-21 00:30,21,2.88,2.88,2.878,2.88,29
20120901|2012-05-21 03:00,21,2.879,2.879,2.879,2.879,1
20120901|2012-05-21 04:00,21,2.877,2.877,2.877,2.877,1
20120901|2012-05-21 04:30,21,2.88,2.888,2.88,2.888,21
20120901|2012-05-21 05:00,21,2.872,2.872,2.872,2.872,1
20120901|2012-05-21 05:30,21,2.859,2.859,2.859,2.859,1
20120901|2012-05-21 06:00,21,2.844,2.844,2.834,2.84,13
20120901|2012-05-21 06:30,21,2.853,2.869,2.84,2.84,23
20120901|2012-05-21 07:00,21,2.837,2.846,2.837,2.845,12
20120901|2012-05-21 07:30,21,2.845,2.848,2.806,2.813,224
20120901|2012-05-21 08:00,21,2.813,2.827,2.806,2.816,134
20120901|2012-05-21 08:30,21,2.816,2.83,2.813,2.817,143
20120901|2012-05-21 09:00,21,2.812,2.819,2.803,2.813,28
20120901|2012-05-21 09:30,21,2.812,2.815,2.804,2.805,17
20120901|2012-05-21 10:00,21,2.801,2.803,2.787,2.792,172
20120901|2012-05-21 10:30,21,2.799,2.805,2.793,2.796,32
20120901|2012-05-21 11:00,21,2.799,2.82,2.799,2.82,69
20120901|2012-05-21 11:30,21,2.819,2.828,2.81,2.818,47
20120901|2012-05-21 12:00,21,2.824,2.846,2.824,2.838,49
20120901|2012-05-21 12:30,21,2.837,2.837,2.799,2.799,74
20120901|2012-05-21 13:00,21,2.807,2.807,2.748,2.78,493
20120901|2012-05-21 13:30,21,2.78,2.78,2.768,2.773,58
20120901|2012-05-21 14:00,21,2.778,2.778,2.774,2.775,9
20120901|2012-05-21 14:30,21,2.776,2.776,2.769,2.772,25
20120901|2012-05-21 15:30,21,2.778,2.799,2.777,2.799,28
20120901|2012-05-21 17:30,22,2.798,2.798,2.795,2.798,6
20120901|2012-05-21 18:00,22,2.797,2.797,2.797,2.797,1
20120901|2012-05-21 23:30,22,2.8,2.8,2.8,2.8,1
20120901|2012-05-22 00:00,22,2.79,2.79,2.788,2.788,3
20120901|2012-05-22 03:30,22,2.801,2.801,2.801,2.801,1
20120901|2012-05-22 06:00,22,2.765,2.768,2.765,2.768,2
20120901|2012-05-22 06:30,22,2.748,2.748,2.743,2.743,27
20120901|2012-05-22 07:00,22,2.744,2.751,2.73,2.745,145
20120901|2012-05-22 07:30,22,2.744,2.772,2.74,2.766,66
20120901|2012-05-22 08:00,22,2.766,2.813,2.766,2.813,787
20120901|2012-05-22 08:30,22,2.813,2.834,2.808,2.824,686
20120901|2012-05-22 09:00,22,2.82,2.862,2.819,2.854,1706
20120901|2012-05-22 09:30,22,2.854,2.872,2.84,2.864,336
20120901|2012-05-22 10:00,22,2.862,2.87,2.845,2.865,742
20120901|2012-05-22 10:30,22,2.863,2.865,2.84,2.844,102
20120901|2012-05-22 11:00,22,2.842,2.856,2.842,2.853,50
20120901|2012-05-22 11:30,22,2.852,2.853,2.831,2.833,228
20120901|2012-05-22 12:00,22,2.83,2.842,2.83,2.838,12
20120901|2012-05-22 12:30,22,2.844,2.857,2.844,2.844,93
20120901|2012-05-22 13:00,22,2.846,2.868,2.84,2.841,290
20120901|2012-05-22 13:30,22,2.84,2.843,2.832,2.832,34
20120901|2012-05-22 14:00,22,2.838,2.838,2.83,2.834,63
20120901|2012-05-22 14:30,22,2.837,2.837,2.835,2.835,2
20120901|2012-05-22 15:00,22,2.835,2.835,2.835,2.835,7
20120901|2012-05-22 15:30,22,2.828,2.831,2.825,2.831,3
20120901|2012-05-22 17:30,23,2.833,2.833,2.833,2.833,1
20120901|2012-05-23 03:00,23,2.827,2.827,2.827,2.827,1
20120901|2012-05-23 03:30,23,2.826,2.83,2.826,2.83,3
20120901|2012-05-23 05:30,23,2.828,2.828,2.824,2.824,2
20120901|2012-05-23 06:00,23,2.815,2.815,2.805,2.805,28
20120901|2012-05-23 06:30,23,2.805,2.817,2.801,2.81,13
20120901|2012-05-23 07:00,23,2.804,2.804,2.794,2.794,21
20120901|2012-05-23 07:30,23,2.79,2.79,2.762,2.782,143
20120901|2012-05-23 08:00,23,2.784,2.806,2.773,2.802,106
20120901|2012-05-23 08:30,23,2.803,2.815,2.799,2.8,133
20120901|2012-05-23 09:00,23,2.799,2.83,2.799,2.83,69
20120901|2012-05-23 09:30,23,2.83,2.851,2.815,2.829,110
20120901|2012-05-23 10:00,23,2.829,2.874,2.824,2.874,328
20120901|2012-05-23 10:30,23,2.863,2.863,2.843,2.845,113
20120901|2012-05-23 11:00,23,2.855,2.86,2.832,2.832,71
20120901|2012-05-23 11:30,23,2.834,2.851,2.834,2.846,165
20120901|2012-05-23 12:00,23,2.851,2.858,2.84,2.854,16
20120901|2012-05-23 12:30,23,2.847,2.872,2.847,2.859,88
20120901|2012-05-23 13:00,23,2.853,2.872,2.845,2.871,459
20120901|2012-05-23 13:30,23,2.867,2.867,2.862,2.863,26
20120901|2012-05-23 14:30,23,2.86,2.861,2.857,2.857,17
20120901|2012-05-23 15:00,23,2.854,2.854,2.854,2.854,1
20120901|2012-05-23 15:30,23,2.858,2.862,2.858,2.862,3
20120901|2012-05-23 16:00,23,2.86,2.86,2.86,2.86,1
20120901|2012-05-23 17:30,24,2.856,2.856,2.856,2.856,2
20120901|2012-05-23 23:30,24,2.859,2.859,2.859,2.859,6
20120901|2012-05-24 00:00,24,2.859,2.859,2.859,2.859,36
20120901|2012-05-24 01:00,24,2.857,2.857,2.857,2.857,1
20120901|2012-05-24 03:00,24,2.856,2.857,2.854,2.857,3
20120901|2012-05-24 03:30,24,2.86,2.86,2.86,2.86,15
20120901|2012-05-24 04:00,24,2.856,2.856,2.856,2.856,1
20120901|2012-05-24 05:30,24,2.845,2.845,2.845,2.845,1
20120901|2012-05-24 06:30,24,2.871,2.872,2.871,2.872,2
20120901|2012-05-24 07:00,24,2.864,2.87,2.846,2.851,54
20120901|2012-05-24 07:30,24,2.848,2.868,2.848,2.864,48
20120901|2012-05-24 08:00,24,2.869,2.873,2.857,2.861,186
20120901|2012-05-24 08:30,24,2.86,2.861,2.847,2.852,97
20120901|2012-05-24 09:00,24,2.854,2.858,2.826,2.826,131
20120901|2012-05-24 09:30,24,2.823,2.867,2.802,2.825,686
20120901|2012-05-24 10:00,24,2.822,2.84,2.812,2.824,158
20120901|2012-05-24 10:30,24,2.829,2.85,2.829,2.834,132
20120901|2012-05-24 11:00,24,2.839,2.847,2.839,2.846,37
20120901|2012-05-24 11:30,24,2.843,2.847,2.826,2.832,96
20120901|2012-05-24 12:00,24,2.833,2.848,2.833,2.843,36
20120901|2012-05-24 12:30,24,2.842,2.842,2.769,2.785,288
20120901|2012-05-24 13:00,24,2.79,2.797,2.769,2.789,486
20120901|2012-05-24 13:30,24,2.79,2.795,2.785,2.787,101
20120901|2012-05-24 14:00,24,2.784,2.784,2.78,2.781,61
20120901|2012-05-24 14:30,24,2.787,2.787,2.782,2.782,45
20120901|2012-05-24 15:00,24,2.783,2.783,2.783,2.783,16
20120901|2012-05-24 15:30,24,2.779,2.779,2.779,2.779,1
20120901|2012-05-24 16:00,24,2.783,2.783,2.783,2.783,2
20120901|2012-05-24 20:00,25,2.791,2.791,2.791,2.791,1
20120901|2012-05-25 01:00,25,2.789,2.789,2.789,2.789,1
20120901|2012-05-25 03:00,25,2.778,2.778,2.778,2.778,1
20120901|2012-05-25 03:30,25,2.759,2.759,2.749,2.75,22
20120901|2012-05-25 06:30,25,2.759,2.76,2.754,2.76,26
20120901|2012-05-25 07:00,25,2.762,2.776,2.751,2.76,73
20120901|2012-05-25 07:30,25,2.758,2.773,2.757,2.765,211
20120901|2012-05-25 08:00,25,2.767,2.77,2.742,2.742,246
20120901|2012-05-25 08:30,25,2.745,2.748,2.718,2.726,270
20120901|2012-05-25 09:00,25,2.727,2.727,2.7,2.716,159
20120901|2012-05-25 09:30,25,2.72,2.728,2.711,2.716,182
20120901|2012-05-25 10:00,25,2.714,2.721,2.707,2.711,128
20120901|2012-05-25 10:30,25,2.712,2.717,2.697,2.701,196
20120901|2012-05-25 11:00,25,2.697,2.697,2.663,2.672,471
20120901|2012-05-25 11:30,25,2.673,2.687,2.666,2.669,122
20120901|2012-05-25 12:00,25,2.669,2.688,2.669,2.687,43
20120901|2012-05-25 12:30,25,2.7,2.704,2.68,2.686,64
20120901|2012-05-25 13:00,25,2.689,2.725,2.686,2.713,343
20120901|2012-05-25 13:30,25,2.713,2.713,2.699,2.699,38
20120901|2012-05-25 14:00,25,2.698,2.701,2.696,2.7,8
20120901|2012-05-25 14:30,25,2.71,2.71,2.71,2.71,12
20120901|2012-05-25 15:00,25,2.702,2.702,2.702,2.702,3
20120901|2012-05-27 17:00,29,2.702,2.704,2.698,2.698,15
20120901|2012-05-27 18:30,29,2.649,2.649,2.647,2.647,5
20120901|2012-05-27 19:00,29,2.649,2.649,2.649,2.649,2
20120901|2012-05-27 20:00,29,2.646,2.646,2.646,2.646,3
20120901|2012-05-27 20:30,29,2.646,2.646,2.646,2.646,4
20120901|2012-05-27 21:00,29,2.649,2.65,2.649,2.649,8
20120901|2012-05-27 22:30,29,2.647,2.647,2.647,2.647,2
20120901|2012-05-27 23:00,29,2.645,2.645,2.643,2.643,6
20120901|2012-05-28 00:00,29,2.64,2.643,2.64,2.64,16
20120901|2012-05-28 00:30,29,2.637,2.637,2.635,2.635,8
20120901|2012-05-28 01:00,29,2.636,2.64,2.634,2.634,38
20120901|2012-05-28 01:30,29,2.634,2.634,2.63,2.63,5
20120901|2012-05-28 02:00,29,2.627,2.627,2.627,2.627,6
20120901|2012-05-28 03:00,29,2.623,2.626,2.622,2.622,6
20120901|2012-05-28 03:30,29,2.622,2.622,2.615,2.615,74
20120901|2012-05-28 04:00,29,2.615,2.626,2.611,2.626,88
20120901|2012-05-28 05:30,29,2.62,2.62,2.62,2.62,1
20120901|2012-05-28 06:00,29,2.622,2.637,2.622,2.637,2
20120901|2012-05-28 07:00,29,2.641,2.641,2.64,2.64,17
20120901|2012-05-28 07:30,29,2.635,2.635,2.62,2.622,113
20120901|2012-05-28 08:00,29,2.625,2.639,2.613,2.627,150
20120901|2012-05-28 08:30,29,2.63,2.63,2.63,2.63,2
20120901|2012-05-28 10:30,29,2.633,2.633,2.633,2.633,4
20120901|2012-05-28 11:00,29,2.634,2.639,2.634,2.636,27
20120901|2012-05-28 11:30,29,2.636,2.637,2.636,2.637,2
20120901|2012-05-28 12:00,29,2.637,2.638,2.637,2.638,3
20120901|2012-05-28 19:00,29,2.644,2.645,2.644,2.644,22
20120901|2012-05-28 20:00,29,2.644,2.644,2.644,2.644,1
20120901|2012-05-28 22:00,29,2.647,2.647,2.647,2.647,1
20120901|2012-05-29 00:00,29,2.657,2.657,2.657,2.657,2
20120901|2012-05-29 01:30,29,2.66,2.66,2.659,2.66,5
20120901|2012-05-29 02:00,29,2.657,2.658,2.656,2.656,30
20120901|2012-05-29 03:30,29,2.631,2.631,2.624,2.624,55
20120901|2012-05-29 04:00,29,2.632,2.632,2.629,2.629,2
20120901|2012-05-29 04:30,29,2.632,2.632,2.632,2.632,10
20120901|2012-05-29 05:30,29,2.637,2.637,2.637,2.637,1
20120901|2012-05-29 06:00,29,2.647,2.647,2.647,2.647,1
20120901|2012-05-29 06:30,29,2.667,2.667,2.646,2.646,10
20120901|2012-05-29 07:00,29,2.652,2.678,2.652,2.672,50
20120901|2012-05-29 07:30,29,2.667,2.67,2.654,2.662,130
20120901|2012-05-29 08:00,29,2.664,2.687,2.664,2.675,461
20120901|2012-05-29 08:30,29,2.676,2.683,2.665,2.681,171
20120901|2012-05-29 09:00,29,2.68,2.694,2.676,2.679,236
20120901|2012-05-29 09:30,29,2.68,2.683,2.668,2.669,81
20120901|2012-05-29 10:00,29,2.67,2.684,2.67,2.677,67
20120901|2012-05-29 10:30,29,2.678,2.681,2.672,2.672,333
20120901|2012-05-29 11:00,29,2.676,2.681,2.663,2.666,149
20120901|2012-05-29 11:30,29,2.668,2.674,2.666,2.672,154
20120901|2012-05-29 12:00,29,2.675,2.675,2.651,2.655,75
20120901|2012-05-29 12:30,29,2.654,2.654,2.631,2.632,297
20120901|2012-05-29 13:00,29,2.632,2.633,2.576,2.579,982
20120901|2012-05-29 13:30,29,2.576,2.582,2.565,2.581,184
20120901|2012-05-29 14:00,29,2.582,2.586,2.581,2.584,32
20120901|2012-05-29 14:30,29,2.584,2.593,2.584,2.591,69
20120901|2012-05-29 15:00,29,2.59,2.59,2.59,2.59,4
20120901|2012-05-29 21:00,30,2.598,2.598,2.598,2.598,2
20120901|2012-05-29 23:30,30,2.601,2.601,2.596,2.596,5
20120901|2012-05-30 01:00,30,2.597,2.597,2.593,2.593,9
20120901|2012-05-30 01:30,30,2.586,2.59,2.586,2.587,52
20120901|2012-05-30 02:00,30,2.583,2.583,2.57,2.57,51
20120901|2012-05-30 02:30,30,2.561,2.561,2.549,2.553,69
20120901|2012-05-30 03:00,30,2.545,2.545,2.538,2.54,43
20120901|2012-05-30 03:30,30,2.542,2.542,2.542,2.542,20
20120901|2012-05-30 04:00,30,2.534,2.536,2.518,2.524,65
20120901|2012-05-30 04:30,30,2.524,2.525,2.519,2.524,73
20120901|2012-05-30 05:00,30,2.52,2.52,2.51,2.51,15
20120901|2012-05-30 05:30,30,2.5,2.502,2.5,2.502,7
20120901|2012-05-30 06:00,30,2.505,2.52,2.504,2.51,148
20120901|2012-05-30 06:30,30,2.505,2.52,2.504,2.515,111
20120901|2012-05-30 07:00,30,2.515,2.527,2.514,2.521,345
20120901|2012-05-30 07:30,30,2.522,2.534,2.504,2.522,266
20120901|2012-05-30 08:00,30,2.521,2.55,2.521,2.537,320
20120901|2012-05-30 08:30,30,2.538,2.539,2.511,2.516,388
20120901|2012-05-30 09:00,30,2.518,2.529,2.516,2.519,248
20120901|2012-05-30 09:30,30,2.521,2.528,2.516,2.517,113
20120901|2012-05-30 10:00,30,2.516,2.516,2.489,2.499,449
20120901|2012-05-30 10:30,30,2.5,2.512,2.5,2.508,244
20120901|2012-05-30 11:00,30,2.508,2.52,2.507,2.52,50
20120901|2012-05-30 11:30,30,2.519,2.559,2.512,2.556,256
20120901|2012-05-30 12:00,30,2.553,2.554,2.533,2.537,455
20120901|2012-05-30 12:30,30,2.543,2.55,2.529,2.537,194
20120901|2012-05-30 13:00,30,2.538,2.547,2.509,2.514,452
20120901|2012-05-30 13:30,30,2.516,2.522,2.514,2.514,532
20120901|2012-05-30 14:00,30,2.517,2.521,2.516,2.516,25
20120901|2012-05-30 14:30,30,2.515,2.525,2.515,2.525,100
20120901|2012-05-30 15:00,30,2.523,2.535,2.523,2.535,133
20120901|2012-05-30 15:30,30,2.535,2.538,2.535,2.538,27
20120901|2012-05-30 16:00,30,2.551,2.551,2.551,2.551,1
20120901|2012-05-30 18:00,31,2.533,2.533,2.533,2.533,1
20120901|2012-05-30 23:00,31,2.523,2.523,2.523,2.523,1
20120901|2012-05-31 00:00,31,2.51,2.51,2.51,2.51,25
20120901|2012-05-31 00:30,31,2.51,2.511,2.51,2.511,2
20120901|2012-05-31 01:30,31,2.5,2.5,2.494,2.494,13
20120901|2012-05-31 02:00,31,2.493,2.493,2.491,2.491,15
20120901|2012-05-31 02:30,31,2.489,2.491,2.488,2.489,106
20120901|2012-05-31 03:00,31,2.484,2.484,2.482,2.484,20
20120901|2012-05-31 03:30,31,2.487,2.489,2.486,2.489,62
20120901|2012-05-31 04:00,31,2.489,2.489,2.485,2.485,35
20120901|2012-05-31 04:30,31,2.485,2.485,2.48,2.48,70
20120901|2012-05-31 05:00,31,2.479,2.48,2.478,2.48,53
20120901|2012-05-31 05:30,31,2.48,2.48,2.478,2.478,32
20120901|2012-05-31 06:00,31,2.481,2.483,2.48,2.482,51
20120901|2012-05-31 06:30,31,2.481,2.485,2.477,2.483,58
20120901|2012-05-31 07:00,31,2.482,2.489,2.48,2.487,153
20120901|2012-05-31 07:30,31,2.486,2.489,2.47,2.47,256
20120901|2012-05-31 08:00,31,2.469,2.498,2.468,2.498,390
20120901|2012-05-31 08:30,31,2.497,2.516,2.491,2.508,533
20120901|2012-05-31 09:00,31,2.506,2.527,2.506,2.517,298
20120901|2012-05-31 09:30,31,2.517,2.52,2.488,2.506,562
20120901|2012-05-31 10:00,31,2.505,2.558,2.501,2.558,364
20120901|2012-05-31 10:30,31,2.564,2.564,2.542,2.544,259
20120901|2012-05-31 11:00,31,2.547,2.58,2.547,2.573,520
20120901|2012-05-31 11:30,31,2.573,2.6,2.562,2.583,301
20120901|2012-05-31 12:00,31,2.584,2.593,2.57,2.572,252
20120901|2012-05-31 12:30,31,2.572,2.579,2.562,2.57,351
20120901|2012-05-31 13:00,31,2.569,2.59,2.519,2.542,1058
20120901|2012-05-31 13:30,31,2.544,2.547,2.539,2.543,86
20120901|2012-05-31 14:00,31,2.54,2.544,2.538,2.538,14
20120901|2012-05-31 14:30,31,2.535,2.537,2.519,2.523,85
20120901|2012-05-31 15:00,31,2.525,2.527,2.525,2.527,7
20120901|2012-05-31 18:00,1,2.506,2.506,2.493,2.493,41
20120901|2012-05-31 18:30,1,2.49,2.49,2.49,2.49,1
20120901|2012-05-31 19:30,1,2.492,2.492,2.491,2.491,5
20120901|2012-05-31 21:00,1,2.48,2.48,2.48,2.48,34
20120901|2012-05-31 21:30,1,2.487,2.487,2.486,2.486,10
20120901|2012-05-31 22:30,1,2.491,2.492,2.491,2.492,4
20120901|2012-05-31 23:30,1,2.495,2.495,2.495,2.495,1
20120901|2012-06-01 00:00,1,2.488,2.488,2.488,2.488,1
20120901|2012-06-01 01:00,1,2.482,2.482,2.469,2.469,31
20120901|2012-06-01 01:30,1,2.469,2.469,2.463,2.463,77
20120901|2012-06-01 02:00,1,2.465,2.468,2.461,2.467,150
20120901|2012-06-01 02:30,1,2.467,2.468,2.467,2.467,52
20120901|2012-06-01 03:00,1,2.468,2.468,2.467,2.467,22
20120901|2012-06-01 04:00,1,2.462,2.465,2.462,2.465,8
20120901|2012-06-01 04:30,1,2.466,2.466,2.46,2.46,4
20120901|2012-06-01 05:00,1,2.463,2.463,2.461,2.461,4
20120901|2012-06-01 05:30,1,2.458,2.468,2.458,2.465,50
20120901|2012-06-01 06:00,1,2.465,2.466,2.465,2.466,4
20120901|2012-06-01 06:30,1,2.464,2.474,2.464,2.471,87
20120901|2012-06-01 07:00,1,2.47,2.47,2.456,2.459,350
20120901|2012-06-01 07:30,1,2.457,2.457,2.441,2.448,516
20120901|2012-06-01 08:00,1,2.448,2.472,2.442,2.472,281
20120901|2012-06-01 08:30,1,2.472,2.475,2.446,2.452,490
20120901|2012-06-01 09:00,1,2.452,2.463,2.441,2.442,492
20120901|2012-06-01 09:30,1,2.443,2.451,2.434,2.434,302
20120901|2012-06-01 10:00,1,2.433,2.44,2.425,2.432,291
20120901|2012-06-01 10:30,1,2.433,2.449,2.43,2.444,325
20120901|2012-06-01 11:00,1,2.446,2.449,2.441,2.448,126
20120901|2012-06-01 11:30,1,2.443,2.462,2.442,2.459,325
20120901|2012-06-01 12:00,1,2.458,2.458,2.446,2.457,61
20120901|2012-06-01 12:30,1,2.458,2.464,2.449,2.458,130
20120901|2012-06-01 13:00,1,2.458,2.461,2.426,2.432,683
20120901|2012-06-01 13:30,1,2.433,2.438,2.433,2.435,169
20120901|2012-06-01 14:00,1,2.437,2.44,2.43,2.43,57
20120901|2012-06-01 14:30,1,2.43,2.438,2.43,2.437,85
20120901|2012-06-01 15:00,1,2.435,2.438,2.432,2.434,22
20120901|2012-06-01 15:30,1,2.435,2.435,2.43,2.43,38
20120901|2012-06-01 16:00,1,2.435,2.435,2.434,2.434,47
20120901|2012-06-03 17:00,4,2.44,2.45,2.433,2.437,138
20120901|2012-06-03 17:30,4,2.436,2.443,2.433,2.443,59
20120901|2012-06-03 18:00,4,2.437,2.443,2.437,2.443,38
20120901|2012-06-03 18:30,4,2.446,2.446,2.443,2.443,6
20120901|2012-06-03 19:00,4,2.448,2.448,2.441,2.441,28
20120901|2012-06-03 19:30,4,2.444,2.448,2.444,2.448,17
20120901|2012-06-03 20:00,4,2.448,2.451,2.446,2.446,9
20120901|2012-06-03 20:30,4,2.447,2.448,2.447,2.448,6
20120901|2012-06-03 21:00,4,2.451,2.451,2.445,2.449,125
20120901|2012-06-03 21:30,4,2.441,2.441,2.441,2.441,2
20120901|2012-06-03 22:00,4,2.441,2.442,2.441,2.442,2
20120901|2012-06-03 23:30,4,2.44,2.44,2.434,2.437,23
20120901|2012-06-04 00:00,4,2.42,2.42,2.42,2.42,3
20120901|2012-06-04 01:30,4,2.429,2.436,2.429,2.436,25
20120901|2012-06-04 02:00,4,2.439,2.442,2.439,2.442,6
20120901|2012-06-04 02:30,4,2.444,2.448,2.432,2.432,12
20120901|2012-06-04 03:00,4,2.438,2.438,2.438,2.438,1
20120901|2012-06-04 03:30,4,2.439,2.439,2.439,2.439,7
20120901|2012-06-04 04:00,4,2.441,2.441,2.441,2.441,1
20120901|2012-06-04 04:30,4,2.449,2.449,2.446,2.446,10
20120901|2012-06-04 05:00,4,2.454,2.461,2.454,2.46,22
20120901|2012-06-04 05:30,4,2.464,2.485,2.462,2.485,62
20120901|2012-06-04 06:00,4,2.481,2.492,2.475,2.492,23
20120901|2012-06-04 06:30,4,2.5,2.5,2.465,2.465,53
20120901|2012-06-04 07:00,4,2.467,2.49,2.464,2.483,203
20120901|2012-06-04 07:30,4,2.483,2.507,2.482,2.505,141
20120901|2012-06-04 08:00,4,2.503,2.508,2.485,2.488,306
20120901|2012-06-04 08:30,4,2.488,2.501,2.486,2.5,180
20120901|2012-06-04 09:00,4,2.498,2.499,2.48,2.497,303
20120901|2012-06-04 09:30,4,2.499,2.506,2.491,2.494,151
20120901|2012-06-04 10:00,4,2.497,2.501,2.488,2.488,103
20120901|2012-06-04 10:30,4,2.489,2.5,2.487,2.496,176
20120901|2012-06-04 11:00,4,2.499,2.501,2.491,2.498,177
20120901|2012-06-04 11:30,4,2.493,2.501,2.47,2.479,197
20120901|2012-06-04 12:00,4,2.48,2.489,2.477,2.488,78
20120901|2012-06-04 12:30,4,2.486,2.524,2.483,2.515,204
20120901|2012-06-04 13:00,4,2.514,2.527,2.505,2.51,394
20120901|2012-06-04 13:30,4,2.511,2.52,2.511,2.516,60
20120901|2012-06-04 14:00,4,2.512,2.521,2.512,2.516,17
20120901|2012-06-04 14:30,4,2.514,2.528,2.513,2.528,279
20120901|2012-06-04 15:00,4,2.528,2.534,2.525,2.533,54
20120901|2012-06-04 15:30,4,2.532,2.532,2.532,2.532,1
20120901|2012-06-04 16:00,4,2.535,2.535,2.535,2.535,1
20120901|2012-06-04 20:30,5,2.526,2.531,2.526,2.531,2
20120901|2012-06-04 21:00,5,2.534,2.534,2.534,2.534,1
20120901|2012-06-04 22:30,5,2.547,2.547,2.547,2.547,2
20120901|2012-06-04 23:30,5,2.542,2.542,2.542,2.542,2
20120901|2012-06-05 02:00,5,2.553,2.555,2.552,2.552,22
20120901|2012-06-05 02:30,5,2.541,2.541,2.541,2.541,10
20120901|2012-06-05 03:30,5,2.521,2.521,2.518,2.518,3
20120901|2012-06-05 04:00,5,2.528,2.528,2.528,2.528,1
20120901|2012-06-05 04:30,5,2.526,2.526,2.513,2.513,7
20120901|2012-06-05 05:00,5,2.512,2.517,2.505,2.505,8
20120901|2012-06-05 05:30,5,2.5,2.5,2.482,2.482,17
20120901|2012-06-05 06:00,5,2.485,2.485,2.478,2.478,26
20120901|2012-06-05 06:30,5,2.484,2.52,2.484,2.516,45
20120901|2012-06-05 07:00,5,2.514,2.54,2.514,2.531,170
20120901|2012-06-05 07:30,5,2.53,2.563,2.526,2.553,324
20120901|2012-06-05 08:00,5,2.552,2.565,2.542,2.56,779
20120901|2012-06-05 08:30,5,2.559,2.562,2.545,2.548,240
20120901|2012-06-05 09:00,5,2.547,2.55,2.531,2.544,317
20120901|2012-06-05 09:30,5,2.544,2.558,2.533,2.537,487
20120901|2012-06-05 10:00,5,2.537,2.545,2.532,2.536,181
20120901|2012-06-05 10:30,5,2.538,2.554,2.537,2.55,215
20120901|2012-06-05 11:00,5,2.553,2.555,2.545,2.554,94
20120901|2012-06-05 11:30,5,2.55,2.552,2.524,2.536,531
20120901|2012-06-05 12:00,5,2.533,2.538,2.524,2.527,122
20120901|2012-06-05 12:30,5,2.53,2.549,2.53,2.541,108
20120901|2012-06-05 13:00,5,2.54,2.545,2.521,2.538,396
20120901|2012-06-05 13:30,5,2.54,2.543,2.518,2.518,197
20120901|2012-06-05 14:00,5,2.518,2.528,2.518,2.525,11
20120901|2012-06-05 14:30,5,2.527,2.537,2.525,2.525,18
20120901|2012-06-05 15:00,5,2.528,2.534,2.528,2.534,10
20120901|2012-06-05 15:30,5,2.535,2.541,2.535,2.541,72
20120901|2012-06-05 17:30,6,2.545,2.546,2.545,2.546,8
20120901|2012-06-05 18:00,6,2.535,2.535,2.535,2.535,2
20120901|2012-06-05 21:00,6,2.536,2.536,2.536,2.536,1
20120901|2012-06-05 22:00,6,2.544,2.544,2.544,2.544,1
20120901|2012-06-06 00:00,6,2.525,2.525,2.524,2.524,10
20120901|2012-06-06 00:30,6,2.522,2.522,2.522,2.522,6
20120901|2012-06-06 01:00,6,2.522,2.524,2.522,2.524,32
20120901|2012-06-06 01:30,6,2.525,2.525,2.524,2.524,6
20120901|2012-06-06 02:00,6,2.524,2.525,2.524,2.524,17
20120901|2012-06-06 02:30,6,2.524,2.525,2.524,2.525,21
20120901|2012-06-06 03:00,6,2.523,2.523,2.521,2.521,76
20120901|2012-06-06 03:30,6,2.522,2.523,2.521,2.523,107
20120901|2012-06-06 04:00,6,2.524,2.524,2.524,2.524,1
20120901|2012-06-06 04:30,6,2.523,2.523,2.514,2.514,8
20120901|2012-06-06 05:00,6,2.515,2.518,2.494,2.518,33
20120901|2012-06-06 05:30,6,2.521,2.523,2.52,2.523,14
20120901|2012-06-06 06:00,6,2.52,2.521,2.518,2.519,45
20120901|2012-06-06 06:30,6,2.525,2.541,2.525,2.537,34
20120901|2012-06-06 07:00,6,2.538,2.572,2.538,2.566,252
20120901|2012-06-06 07:30,6,2.57,2.579,2.558,2.567,161
20120901|2012-06-06 08:00,6,2.566,2.566,2.53,2.534,391
20120901|2012-06-06 08:30,6,2.531,2.538,2.506,2.531,542
20120901|2012-06-06 09:00,6,2.529,2.555,2.526,2.555,340
20120901|2012-06-06 09:30,6,2.555,2.562,2.547,2.551,307
20120901|2012-06-06 10:00,6,2.556,2.571,2.556,2.567,278
20120901|2012-06-06 10:30,6,2.566,2.568,2.552,2.552,194
20120901|2012-06-06 11:00,6,2.553,2.56,2.54,2.543,200
20120901|2012-06-06 11:30,6,2.537,2.542,2.523,2.526,257
20120901|2012-06-06 12:00,6,2.522,2.527,2.507,2.525,165
20120901|2012-06-06 12:30,6,2.53,2.53,2.512,2.514,209
20120901|2012-06-06 13:00,6,2.514,2.525,2.501,2.521,400
20120901|2012-06-06 13:30,6,2.521,2.531,2.518,2.53,90
20120901|2012-06-06 14:00,6,2.526,2.529,2.526,2.529,17
20120901|2012-06-06 14:30,6,2.53,2.53,2.521,2.521,24
20120901|2012-06-06 15:00,6,2.522,2.522,2.522,2.522,2
20120901|2012-06-06 17:30,7,2.521,2.521,2.521,2.521,12
20120901|2012-06-06 18:00,7,2.521,2.521,2.521,2.521,1
20120901|2012-06-06 20:00,7,2.529,2.529,2.529,2.529,1
20120901|2012-06-06 22:00,7,2.536,2.536,2.536,2.536,1
20120901|2012-06-06 23:30,7,2.535,2.535,2.535,2.535,9
20120901|2012-06-07 00:00,7,2.535,2.535,2.535,2.535,3
20120901|2012-06-07 00:30,7,2.521,2.521,2.521,2.521,94
20120901|2012-06-07 01:00,7,2.524,2.524,2.524,2.524,1
20120901|2012-06-07 01:30,7,2.521,2.521,2.521,2.521,15
20120901|2012-06-07 02:30,7,2.521,2.521,2.515,2.515,6
20120901|2012-06-07 03:00,7,2.517,2.519,2.515,2.515,49
20120901|2012-06-07 03:30,7,2.516,2.516,2.515,2.515,11
20120901|2012-06-07 04:00,7,2.504,2.505,2.493,2.495,17
20120901|2012-06-07 04:30,7,2.495,2.504,2.495,2.504,5
20120901|2012-06-07 05:00,7,2.505,2.508,2.502,2.505,74
20120901|2012-06-07 05:30,7,2.495,2.509,2.495,2.509,19
20120901|2012-06-07 06:00,7,2.51,2.51,2.485,2.495,92
20120901|2012-06-07 06:30,7,2.497,2.499,2.489,2.495,196
20120901|2012-06-07 07:00,7,2.495,2.495,2.478,2.49,257
20120901|2012-06-07 07:30,7,2.497,2.503,2.495,2.498,172
20120901|2012-06-07 08:00,7,2.498,2.502,2.489,2.501,409
20120901|2012-06-07 08:30,7,2.506,2.512,2.497,2.5,280
20120901|2012-06-07 09:00,7,2.5,2.504,2.497,2.503,275
20120901|2012-06-07 09:30,7,2.478,2.478,2.409,2.422,1725
20120901|2012-06-07 10:00,7,2.423,2.43,2.419,2.425,249
20120901|2012-06-07 10:30,7,2.419,2.427,2.41,2.427,382
20120901|2012-06-07 11:00,7,2.424,2.425,2.399,2.407,356
20120901|2012-06-07 11:30,7,2.406,2.412,2.402,2.408,151
20120901|2012-06-07 12:00,7,2.407,2.411,2.396,2.401,279
20120901|2012-06-07 12:30,7,2.4,2.4,2.377,2.385,594
20120901|2012-06-07 13:00,7,2.386,2.389,2.368,2.378,1516
20120901|2012-06-07 13:30,7,2.379,2.381,2.376,2.381,283
20120901|2012-06-07 14:00,7,2.378,2.378,2.376,2.377,28
20120901|2012-06-07 14:30,7,2.378,2.382,2.374,2.38,66
20120901|2012-06-07 15:00,7,2.381,2.382,2.378,2.382,35
20120901|2012-06-07 15:30,7,2.382,2.382,2.372,2.372,16
20120901|2012-06-07 16:00,7,2.379,2.38,2.379,2.38,10
20120901|2012-06-07 17:00,8,2.383,2.383,2.383,2.383,7
20120901|2012-06-07 17:30,8,2.377,2.377,2.377,2.377,1
20120901|2012-06-07 18:00,8,2.377,2.377,2.377,2.377,2
20120901|2012-06-07 18:30,8,2.365,2.365,2.343,2.36,44
20120901|2012-06-07 19:00,8,2.355,2.355,2.355,2.355,10
20120901|2012-06-07 19:30,8,2.356,2.356,2.356,2.356,5
20120901|2012-06-07 20:30,8,2.347,2.347,2.347,2.347,1
20120901|2012-06-07 21:00,8,2.343,2.343,2.34,2.34,2
20120901|2012-06-07 23:30,8,2.361,2.363,2.361,2.363,26
20120901|2012-06-08 00:00,8,2.363,2.363,2.363,2.363,11
20120901|2012-06-08 00:30,8,2.365,2.367,2.365,2.367,52
20120901|2012-06-08 01:00,8,2.367,2.368,2.364,2.364,41
20120901|2012-06-08 01:30,8,2.364,2.365,2.359,2.359,18
20120901|2012-06-08 02:30,8,2.348,2.348,2.343,2.343,118
20120901|2012-06-08 03:00,8,2.342,2.343,2.336,2.343,75
20120901|2012-06-08 04:00,8,2.335,2.343,2.335,2.34,24
20120901|2012-06-08 04:30,8,2.335,2.346,2.333,2.342,31
20120901|2012-06-08 05:00,8,2.344,2.349,2.343,2.349,34
20120901|2012-06-08 05:30,8,2.35,2.368,2.35,2.36,54
20120901|2012-06-08 06:00,8,2.35,2.35,2.335,2.342,66
20120901|2012-06-08 06:30,8,2.342,2.358,2.336,2.357,255
20120901|2012-06-08 07:00,8,2.36,2.378,2.358,2.378,384
20120901|2012-06-08 07:30,8,2.379,2.387,2.372,2.376,185
20120901|2012-06-08 08:00,8,2.377,2.388,2.365,2.38,458
20120901|2012-06-08 08:30,8,2.38,2.395,2.377,2.386,286
20120901|2012-06-08 09:00,8,2.39,2.4,2.376,2.378,238
20120901|2012-06-08 09:30,8,2.381,2.398,2.381,2.393,197
20120901|2012-06-08 10:00,8,2.391,2.396,2.384,2.392,146
20120901|2012-06-08 10:30,8,2.388,2.393,2.371,2.372,286
20120901|2012-06-08 11:00,8,2.371,2.382,2.371,2.38,83
20120901|2012-06-08 11:30,8,2.381,2.39,2.374,2.39,246
20120901|2012-06-08 12:00,8,2.39,2.409,2.39,2.395,438
20120901|2012-06-08 12:30,8,2.395,2.4,2.374,2.382,403
20120901|2012-06-08 13:00,8,2.385,2.401,2.38,2.386,1137
20120901|2012-06-08 13:30,8,2.386,2.39,2.382,2.382,362
20120901|2012-06-08 14:00,8,2.384,2.389,2.384,2.389,34
20120901|2012-06-08 14:30,8,2.39,2.39,2.384,2.386,37
20120901|2012-06-08 15:00,8,2.391,2.391,2.391,2.391,1
20120901|2012-06-10 17:00,11,2.347,2.357,2.345,2.357,36
20120901|2012-06-10 17:30,11,2.354,2.354,2.352,2.352,3
20120901|2012-06-10 18:00,11,2.354,2.354,2.354,2.354,1
20120901|2012-06-10 18:30,11,2.357,2.357,2.352,2.352,4
20120901|2012-06-10 19:00,11,2.348,2.348,2.348,2.348,1
20120901|2012-06-10 20:00,11,2.349,2.349,2.349,2.349,55
20120901|2012-06-10 20:30,11,2.347,2.347,2.345,2.345,4
20120901|2012-06-10 21:00,11,2.34,2.341,2.34,2.341,4
20120901|2012-06-10 21:30,11,2.344,2.349,2.344,2.349,11
20120901|2012-06-10 22:00,11,2.349,2.349,2.349,2.349,5
20120901|2012-06-10 22:30,11,2.348,2.349,2.348,2.349,3
20120901|2012-06-10 23:00,11,2.349,2.351,2.349,2.349,38
20120901|2012-06-10 23:30,11,2.349,2.349,2.347,2.347,53
20120901|2012-06-11 00:00,11,2.347,2.348,2.346,2.348,22
20120901|2012-06-11 00:30,11,2.34,2.34,2.34,2.34,6
20120901|2012-06-11 01:00,11,2.34,2.34,2.333,2.333,42
20120901|2012-06-11 01:30,11,2.336,2.34,2.336,2.337,29
20120901|2012-06-11 02:00,11,2.337,2.338,2.331,2.331,41
20120901|2012-06-11 02:30,11,2.331,2.337,2.331,2.334,10
20120901|2012-06-11 03:00,11,2.333,2.333,2.329,2.329,6
20120901|2012-06-11 03:30,11,2.327,2.332,2.325,2.328,21
20120901|2012-06-11 04:00,11,2.329,2.335,2.329,2.33,14
20120901|2012-06-11 04:30,11,2.332,2.333,2.332,2.333,2
20120901|2012-06-11 05:00,11,2.335,2.352,2.335,2.352,5
20120901|2012-06-11 05:30,11,2.351,2.355,2.341,2.341,46
20120901|2012-06-11 06:00,11,2.341,2.36,2.341,2.353,83
20120901|2012-06-11 06:30,11,2.347,2.354,2.334,2.354,26
20120901|2012-06-11 07:00,11,2.357,2.358,2.338,2.354,83
20120901|2012-06-11 07:30,11,2.349,2.354,2.34,2.347,137
20120901|2012-06-11 08:00,11,2.351,2.352,2.333,2.335,513
20120901|2012-06-11 08:30,11,2.334,2.366,2.334,2.354,377
20120901|2012-06-11 09:00,11,2.353,2.355,2.34,2.343,225
20120901|2012-06-11 09:30,11,2.341,2.341,2.319,2.322,302
20120901|2012-06-11 10:00,11,2.321,2.329,2.319,2.324,156
20120901|2012-06-11 10:30,11,2.322,2.328,2.319,2.327,208
20120901|2012-06-11 11:00,11,2.322,2.326,2.319,2.324,110
20120901|2012-06-11 11:30,11,2.324,2.327,2.31,2.312,227
20120901|2012-06-11 12:00,11,2.311,2.32,2.311,2.317,206
20120901|2012-06-11 12:30,11,2.314,2.315,2.299,2.301,579
20120901|2012-06-11 13:00,11,2.301,2.311,2.292,2.304,1426
20120901|2012-06-11 13:30,11,2.305,2.309,2.304,2.306,190
20120901|2012-06-11 14:00,11,2.306,2.311,2.299,2.3,50
20120901|2012-06-11 14:30,11,2.302,2.309,2.299,2.299,31
20120901|2012-06-11 15:00,11,2.298,2.304,2.298,2.304,3
20120901|2012-06-11 15:30,11,2.306,2.306,2.306,2.306,15
20120901|2012-06-11 17:00,12,2.298,2.298,2.298,2.298,1
20120901|2012-06-11 18:30,12,2.289,2.289,2.285,2.285,7
20120901|2012-06-11 19:00,12,2.284,2.287,2.282,2.287,55
20120901|2012-06-11 19:30,12,2.284,2.284,2.284,2.284,4
20120901|2012-06-11 20:30,12,2.28,2.28,2.275,2.275,42
20120901|2012-06-11 22:00,12,2.284,2.284,2.284,2.284,1
20120901|2012-06-11 22:30,12,2.288,2.291,2.288,2.291,17
20120901|2012-06-11 23:00,12,2.297,2.299,2.296,2.299,12
20120901|2012-06-11 23:30,12,2.295,2.295,2.295,2.295,11
20120901|2012-06-12 01:00,12,2.291,2.294,2.288,2.288,43
20120901|2012-06-12 01:30,12,2.286,2.286,2.286,2.286,1
20120901|2012-06-12 02:00,12,2.286,2.286,2.279,2.281,41
20120901|2012-06-12 02:30,12,2.279,2.279,2.276,2.276,113
20120901|2012-06-12 03:00,12,2.276,2.276,2.27,2.27,40
20120901|2012-06-12 03:30,12,2.271,2.278,2.27,2.275,99
20120901|2012-06-12 04:00,12,2.275,2.275,2.269,2.269,55
20120901|2012-06-12 04:30,12,2.27,2.27,2.267,2.27,32
20120901|2012-06-12 05:00,12,2.27,2.272,2.265,2.265,91
20120901|2012-06-12 05:30,12,2.267,2.267,2.259,2.261,189
20120901|2012-06-12 06:00,12,2.261,2.3,2.261,2.299,40
20120901|2012-06-12 06:30,12,2.29,2.297,2.274,2.276,34
20120901|2012-06-12 07:00,12,2.279,2.294,2.279,2.282,97
20120901|2012-06-12 07:30,12,2.285,2.327,2.285,2.324,286
20120901|2012-06-12 08:00,12,2.325,2.345,2.312,2.335,533
20120901|2012-06-12 08:30,12,2.335,2.337,2.323,2.332,373
20120901|2012-06-12 09:00,12,2.33,2.335,2.317,2.326,257
20120901|2012-06-12 09:30,12,2.328,2.342,2.318,2.337,1739
20120901|2012-06-12 10:00,12,2.338,2.344,2.33,2.344,247
20120901|2012-06-12 10:30,12,2.341,2.358,2.34,2.35,464
20120901|2012-06-12 11:00,12,2.352,2.367,2.351,2.363,274
20120901|2012-06-12 11:30,12,2.363,2.37,2.341,2.349,482
20120901|2012-06-12 12:00,12,2.347,2.358,2.342,2.349,1144
20120901|2012-06-12 12:30,12,2.349,2.365,2.347,2.361,394
20120901|2012-06-12 13:00,12,2.363,2.366,2.326,2.341,2059
20120901|2012-06-12 13:30,12,2.34,2.342,2.332,2.336,100
20120901|2012-06-12 14:00,12,2.336,2.337,2.334,2.334,8
20120901|2012-06-12 14:30,12,2.327,2.328,2.316,2.318,55
20120901|2012-06-12 15:00,12,2.316,2.316,2.316,2.316,7
20120901|2012-06-12 15:30,12,2.324,2.324,2.322,2.323,9
20120901|2012-06-12 16:00,12,2.322,2.322,2.32,2.32,2
20120901|2012-06-12 20:00,13,2.318,2.318,2.318,2.318,1
20120901|2012-06-12 20:30,13,2.31,2.31,2.308,2.308,4
20120901|2012-06-12 21:00,13,2.309,2.309,2.309,2.309,1
20120901|2012-06-12 23:30,13,2.316,2.316,2.314,2.316,3
20120901|2012-06-13 00:00,13,2.313,2.313,2.308,2.309,24
20120901|2012-06-13 00:30,13,2.31,2.31,2.308,2.31,25
20120901|2012-06-13 01:00,13,2.311,2.311,2.306,2.307,24
20120901|2012-06-13 01:30,13,2.306,2.306,2.305,2.306,52
20120901|2012-06-13 02:00,13,2.305,2.306,2.305,2.305,20
20120901|2012-06-13 02:30,13,2.303,2.303,2.3,2.301,78
20120901|2012-06-13 03:00,13,2.301,2.303,2.301,2.303,25
20120901|2012-06-13 03:30,13,2.305,2.305,2.301,2.301,6
20120901|2012-06-13 04:00,13,2.298,2.298,2.294,2.294,2
20120901|2012-06-13 04:30,13,2.297,2.303,2.294,2.303,69
20120901|2012-06-13 05:00,13,2.302,2.303,2.302,2.303,3
20120901|2012-06-13 05:30,13,2.295,2.3,2.292,2.299,21
20120901|2012-06-13 06:00,13,2.31,2.313,2.3,2.3,34
20120901|2012-06-13 06:30,13,2.302,2.307,2.292,2.307,100
20120901|2012-06-13 07:00,13,2.304,2.304,2.283,2.287,270
20120901|2012-06-13 07:30,13,2.287,2.307,2.284,2.288,240
20120901|2012-06-13 08:00,13,2.287,2.314,2.281,2.307,532
20120901|2012-06-13 08:30,13,2.305,2.318,2.301,2.316,263
20120901|2012-06-13 09:00,13,2.317,2.32,2.302,2.305,181
20120901|2012-06-13 09:30,13,2.304,2.318,2.301,2.318,214
20120901|2012-06-13 10:00,13,2.317,2.319,2.31,2.31,224
20120901|2012-06-13 10:30,13,2.31,2.31,2.298,2.309,353
20120901|2012-06-13 11:00,13,2.308,2.324,2.302,2.315,214
20120901|2012-06-13 11:30,13,2.318,2.318,2.304,2.309,89
20120901|2012-06-13 12:00,13,2.309,2.317,2.302,2.303,178
20120901|2012-06-13 12:30,13,2.302,2.308,2.302,2.304,137
20120901|2012-06-13 13:00,13,2.302,2.303,2.277,2.278,1130
20120901|2012-06-13 13:30,13,2.278,2.287,2.278,2.287,527
20120901|2012-06-13 14:00,13,2.287,2.292,2.284,2.285,54
20120901|2012-06-13 14:30,13,2.284,2.295,2.281,2.288,78
20120901|2012-06-13 15:00,13,2.289,2.291,2.287,2.287,27
20120901|2012-06-13 15:30,13,2.285,2.285,2.285,2.285,3
20120901|2012-06-13 18:00,14,2.28,2.28,2.277,2.277,2
20120901|2012-06-13 19:00,14,2.283,2.283,2.283,2.283,2
20120901|2012-06-13 20:30,14,2.281,2.281,2.281,2.281,3
20120901|2012-06-13 21:30,14,2.285,2.285,2.285,2.285,1
20120901|2012-06-13 22:00,14,2.283,2.285,2.283,2.285,4
20120901|2012-06-13 22:30,14,2.283,2.283,2.283,2.283,2
20120901|2012-06-14 01:00,14,2.282,2.282,2.282,2.282,2
20120901|2012-06-14 01:30,14,2.275,2.276,2.275,2.275,50
20120901|2012-06-14 02:00,14,2.276,2.276,2.274,2.275,6
20120901|2012-06-14 02:30,14,2.273,2.278,2.273,2.278,59
20120901|2012-06-14 03:00,14,2.274,2.279,2.271,2.278,27
20120901|2012-06-14 03:30,14,2.278,2.278,2.273,2.273,10
20120901|2012-06-14 04:00,14,2.272,2.279,2.27,2.27,49
20120901|2012-06-14 04:30,14,2.272,2.272,2.26,2.272,103
20120901|2012-06-14 05:00,14,2.273,2.278,2.272,2.277,142
20120901|2012-06-14 05:30,14,2.277,2.288,2.277,2.286,44
20120901|2012-06-14 06:00,14,2.29,2.297,2.29,2.297,42
20120901|2012-06-14 06:30,14,2.298,2.299,2.288,2.288,73
20120901|2012-06-14 07:00,14,2.286,2.315,2.283,2.315,98
20120901|2012-06-14 07:30,14,2.313,2.329,2.304,2.319,143
20120901|2012-06-14 08:00,14,2.319,2.321,2.302,2.303,659
20120901|2012-06-14 08:30,14,2.304,2.315,2.303,2.304,817
20120901|2012-06-14 09:00,14,2.304,2.312,2.296,2.301,676
20120901|2012-06-14 09:30,14,2.302,2.456,2.302,2.449,2193
20120901|2012-06-14 10:00,14,2.45,2.49,2.448,2.47,1004
20120901|2012-06-14 10:30,14,2.468,2.496,2.46,2.488,729
20120901|2012-06-14 11:00,14,2.488,2.538,2.486,2.538,925
20120901|2012-06-14 11:30,14,2.538,2.551,2.519,2.525,944
20120901|2012-06-14 12:00,14,2.528,2.54,2.506,2.514,607
20120901|2012-06-14 12:30,14,2.514,2.539,2.504,2.539,606
20120901|2012-06-14 13:00,14,2.537,2.585,2.533,2.581,1780
20120901|2012-06-14 13:30,14,2.582,2.583,2.567,2.574,1094
20120901|2012-06-14 14:00,14,2.573,2.603,2.573,2.597,297
20120901|2012-06-14 14:30,14,2.595,2.607,2.589,2.603,208
20120901|2012-06-14 15:00,14,2.603,2.603,2.593,2.596,89
20120901|2012-06-14 15:30,14,2.6,2.604,2.6,2.604,41
20120901|2012-06-14 16:00,14,2.608,2.609,2.607,2.609,12
20120901|2012-06-14 17:00,15,2.603,2.618,2.603,2.614,12
20120901|2012-06-14 17:30,15,2.614,2.616,2.614,2.616,22
20120901|2012-06-14 18:00,15,2.617,2.617,2.617,2.617,2
20120901|2012-06-14 18:30,15,2.616,2.618,2.615,2.618,16
20120901|2012-06-14 19:00,15,2.616,2.616,2.616,2.616,2
20120901|2012-06-14 19:30,15,2.616,2.616,2.615,2.615,2
20120901|2012-06-14 20:00,15,2.615,2.616,2.615,2.616,3
20120901|2012-06-14 20:30,15,2.616,2.62,2.616,2.62,29
20120901|2012-06-14 21:00,15,2.62,2.62,2.62,2.62,2
20120901|2012-06-14 21:30,15,2.62,2.62,2.619,2.619,4
20120901|2012-06-14 23:00,15,2.604,2.604,2.604,2.604,1
20120901|2012-06-14 23:30,15,2.595,2.603,2.595,2.603,3
20120901|2012-06-15 00:00,15,2.593,2.593,2.59,2.59,9
20120901|2012-06-15 00:30,15,2.59,2.59,2.59,2.59,8
20120901|2012-06-15 01:00,15,2.592,2.594,2.585,2.585,61
20120901|2012-06-15 01:30,15,2.583,2.588,2.582,2.588,11
20120901|2012-06-15 02:00,15,2.586,2.587,2.582,2.586,35
20120901|2012-06-15 02:30,15,2.585,2.607,2.585,2.599,69
20120901|2012-06-15 03:00,15,2.602,2.602,2.576,2.586,84
20120901|2012-06-15 03:30,15,2.581,2.589,2.581,2.587,34
20120901|2012-06-15 04:00,15,2.587,2.587,2.58,2.585,16
20120901|2012-06-15 04:30,15,2.585,2.586,2.582,2.586,16
20120901|2012-06-15 05:00,15,2.588,2.588,2.575,2.575,55
20120901|2012-06-15 05:30,15,2.575,2.581,2.575,2.581,16
20120901|2012-06-15 06:00,15,2.578,2.587,2.568,2.584,99
20120901|2012-06-15 06:30,15,2.591,2.613,2.586,2.597,167
20120901|2012-06-15 07:00,15,2.595,2.635,2.571,2.63,333
20120901|2012-06-15 07:30,15,2.626,2.626,2.574,2.602,422
20120901|2012-06-15 08:00,15,2.601,2.601,2.526,2.544,881
20120901|2012-06-15 08:30,15,2.544,2.569,2.537,2.554,464
20120901|2012-06-15 09:00,15,2.552,2.567,2.539,2.54,512
20120901|2012-06-15 09:30,15,2.542,2.572,2.54,2.554,319
20120901|2012-06-15 10:00,15,2.554,2.578,2.553,2.574,401
20120901|2012-06-15 10:30,15,2.574,2.575,2.551,2.561,290
20120901|2012-06-15 11:00,15,2.56,2.57,2.556,2.561,260
20120901|2012-06-15 11:30,15,2.563,2.57,2.555,2.566,334
20120901|2012-06-15 12:00,15,2.563,2.571,2.555,2.555,327
20120901|2012-06-15 12:30,15,2.555,2.569,2.55,2.564,318
20120901|2012-06-15 13:00,15,2.563,2.578,2.534,2.555,702
20120901|2012-06-15 13:30,15,2.554,2.554,2.547,2.548,110
20120901|2012-06-15 14:00,15,2.552,2.552,2.55,2.55,19
20120901|2012-06-15 14:30,15,2.552,2.555,2.551,2.554,48
20120901|2012-06-15 15:00,15,2.554,2.556,2.554,2.554,10
20120901|2012-06-15 15:30,15,2.553,2.556,2.553,2.556,7
20120901|2012-06-15 16:00,15,2.558,2.558,2.558,2.558,1
20120901|2012-06-17 17:00,18,2.533,2.573,2.533,2.563,45
20120901|2012-06-17 17:30,18,2.566,2.566,2.566,2.566,1
20120901|2012-06-17 18:00,18,2.57,2.573,2.57,2.573,8
20120901|2012-06-17 18:30,18,2.573,2.577,2.572,2.573,13
20120901|2012-06-17 19:30,18,2.573,2.573,2.573,2.573,1
20120901|2012-06-17 20:00,18,2.571,2.571,2.571,2.571,1
20120901|2012-06-17 20:30,18,2.573,2.586,2.573,2.58,26
20120901|2012-06-17 21:00,18,2.582,2.586,2.582,2.583,4
20120901|2012-06-17 22:00,18,2.582,2.582,2.582,2.582,3
20120901|2012-06-17 23:00,18,2.576,2.579,2.576,2.579,3
20120901|2012-06-18 01:00,18,2.578,2.583,2.573,2.577,14
20120901|2012-06-18 01:30,18,2.577,2.578,2.577,2.577,13
20120901|2012-06-18 02:00,18,2.575,2.575,2.573,2.573,2
20120901|2012-06-18 02:30,18,2.573,2.576,2.573,2.576,2
20120901|2012-06-18 03:00,18,2.569,2.569,2.569,2.569,1
20120901|2012-06-18 03:30,18,2.566,2.568,2.564,2.568,30
20120901|2012-06-18 04:00,18,2.569,2.58,2.569,2.58,14
20120901|2012-06-18 04:30,18,2.578,2.578,2.578,2.578,3
20120901|2012-06-18 05:00,18,2.57,2.57,2.57,2.57,1
20120901|2012-06-18 05:30,18,2.564,2.572,2.564,2.565,15
20120901|2012-06-18 06:00,18,2.562,2.577,2.56,2.577,31
20120901|2012-06-18 06:30,18,2.574,2.578,2.567,2.578,55
20120901|2012-06-18 07:00,18,2.576,2.607,2.572,2.602,194
20120901|2012-06-18 07:30,18,2.592,2.6,2.578,2.591,151
20120901|2012-06-18 08:00,18,2.597,2.615,2.585,2.594,395
20120901|2012-06-18 08:30,18,2.594,2.6,2.573,2.58,719
20120901|2012-06-18 09:00,18,2.582,2.604,2.581,2.596,240
20120901|2012-06-18 09:30,18,2.596,2.617,2.581,2.602,232
20120901|2012-06-18 10:00,18,2.606,2.649,2.602,2.647,561
20120901|2012-06-18 10:30,18,2.642,2.686,2.635,2.683,1117
20120901|2012-06-18 11:00,18,2.681,2.698,2.663,2.679,1125
20120901|2012-06-18 11:30,18,2.676,2.678,2.651,2.672,270
20120901|2012-06-18 12:00,18,2.67,2.678,2.647,2.672,358
20120901|2012-06-18 12:30,18,2.669,2.678,2.65,2.659,306
20120901|2012-06-18 13:00,18,2.661,2.704,2.661,2.698,1141
20120901|2012-06-18 13:30,18,2.699,2.715,2.697,2.708,1021
20120901|2012-06-18 14:00,18,2.703,2.708,2.701,2.705,78
20120901|2012-06-18 14:30,18,2.707,2.712,2.705,2.712,74
20120901|2012-06-18 15:00,18,2.714,2.715,2.709,2.71,89
20120901|2012-06-18 15:30,18,2.709,2.709,2.703,2.706,23
20120901|2012-06-18 16:00,18,2.713,2.715,2.713,2.715,2
20120901|2012-06-18 17:30,19,2.72,2.72,2.718,2.719,9
20120901|2012-06-18 18:00,19,2.718,2.718,2.718,2.718,3
20120901|2012-06-18 19:00,19,2.721,2.721,2.719,2.719,8
20120901|2012-06-18 19:30,19,2.719,2.719,2.717,2.717,3
20120901|2012-06-18 20:00,19,2.717,2.72,2.717,2.72,2
20120901|2012-06-18 21:00,19,2.717,2.717,2.716,2.716,8
20120901|2012-06-18 23:00,19,2.717,2.717,2.717,2.717,3
20120901|2012-06-18 23:30,19,2.716,2.717,2.716,2.717,3
20120901|2012-06-19 00:00,19,2.725,2.726,2.72,2.72,7
20120901|2012-06-19 01:00,19,2.711,2.712,2.711,2.712,2
20120901|2012-06-19 01:30,19,2.717,2.718,2.708,2.708,10
20120901|2012-06-19 02:00,19,2.706,2.71,2.706,2.71,20
20120901|2012-06-19 02:30,19,2.715,2.717,2.715,2.716,21
20120901|2012-06-19 03:00,19,2.72,2.724,2.715,2.724,37
20120901|2012-06-19 03:30,19,2.723,2.724,2.721,2.721,12
20120901|2012-06-19 04:00,19,2.72,2.73,2.72,2.73,5
20120901|2012-06-19 04:30,19,2.731,2.731,2.731,2.731,1
20120901|2012-06-19 05:00,19,2.716,2.716,2.687,2.687,28
20120901|2012-06-19 05:30,19,2.682,2.688,2.675,2.675,30
20120901|2012-06-19 06:00,19,2.68,2.7,2.671,2.673,43
20120901|2012-06-19 06:30,19,2.676,2.687,2.662,2.67,125
20120901|2012-06-19 07:00,19,2.67,2.677,2.651,2.669,431
20120901|2012-06-19 07:30,19,2.671,2.676,2.656,2.664,380
20120901|2012-06-19 08:00,19,2.667,2.674,2.621,2.628,1235
20120901|2012-06-19 08:30,19,2.63,2.648,2.625,2.643,650
20120901|2012-06-19 09:00,19,2.644,2.647,2.626,2.63,451
20120901|2012-06-19 09:30,19,2.627,2.643,2.627,2.633,292
20120901|2012-06-19 10:00,19,2.634,2.662,2.634,2.661,634
20120901|2012-06-19 10:30,19,2.66,2.66,2.634,2.637,717
20120901|2012-06-19 11:00,19,2.637,2.647,2.632,2.635,304
20120901|2012-06-19 11:30,19,2.634,2.647,2.629,2.641,249
20120901|2012-06-19 12:00,19,2.639,2.644,2.617,2.624,517
20120901|2012-06-19 12:30,19,2.63,2.637,2.563,2.582,3147
20120901|2012-06-19 13:00,19,2.58,2.61,2.567,2.607,905
20120901|2012-06-19 13:30,19,2.607,2.617,2.605,2.615,271
20120901|2012-06-19 14:00,19,2.618,2.624,2.613,2.619,55
20120901|2012-06-19 14:30,19,2.617,2.618,2.617,2.617,24
20120901|2012-06-19 15:00,19,2.618,2.623,2.618,2.621,7
20120901|2012-06-19 15:30,19,2.62,2.62,2.62,2.62,3
20120901|2012-06-19 16:00,19,2.621,2.624,2.621,2.624,3
20120901|2012-06-19 18:00,20,2.622,2.622,2.622,2.622,2
20120901|2012-06-19 18:30,20,2.625,2.627,2.625,2.627,4
20120901|2012-06-19 19:00,20,2.628,2.629,2.628,2.629,10
20120901|2012-06-19 19:30,20,2.622,2.622,2.622,2.622,1
20120901|2012-06-19 21:00,20,2.624,2.624,2.624,2.624,1
20120901|2012-06-19 23:30,20,2.629,2.635,2.629,2.635,12
20120901|2012-06-20 00:00,20,2.641,2.641,2.641,2.641,1
20120901|2012-06-20 00:30,20,2.645,2.646,2.645,2.646,13
20120901|2012-06-20 01:00,20,2.641,2.648,2.639,2.648,15
20120901|2012-06-20 01:30,20,2.645,2.664,2.645,2.664,64
20120901|2012-06-20 02:00,20,2.651,2.661,2.651,2.659,17
20120901|2012-06-20 02:30,20,2.651,2.652,2.65,2.652,8
20120901|2012-06-20 03:00,20,2.654,2.654,2.654,2.654,8
20120901|2012-06-20 04:00,20,2.66,2.673,2.66,2.673,8
20120901|2012-06-20 04:30,20,2.67,2.676,2.67,2.672,29
20120901|2012-06-20 05:00,20,2.674,2.676,2.674,2.676,6
20120901|2012-06-20 05:30,20,2.677,2.679,2.67,2.67,13
20120901|2012-06-20 06:00,20,2.67,2.736,2.664,2.724,200
20120901|2012-06-20 06:30,20,2.729,2.729,2.682,2.685,179
20120901|2012-06-20 07:00,20,2.687,2.705,2.687,2.705,488
20120901|2012-06-20 07:30,20,2.703,2.706,2.676,2.684,360
20120901|2012-06-20 08:00,20,2.684,2.698,2.642,2.651,560
20120901|2012-06-20 08:30,20,2.649,2.652,2.608,2.611,488
20120901|2012-06-20 09:00,20,2.612,2.614,2.572,2.584,517
20120901|2012-06-20 09:30,20,2.586,2.607,2.586,2.604,405
20120901|2012-06-20 10:00,20,2.607,2.614,2.586,2.595,264
20120901|2012-06-20 10:30,20,2.595,2.595,2.571,2.577,398
20120901|2012-06-20 11:00,20,2.579,2.592,2.573,2.588,301
20120901|2012-06-20 11:30,20,2.59,2.607,2.583,2.596,287
20120901|2012-06-20 12:00,20,2.593,2.603,2.584,2.603,145
20120901|2012-06-20 12:30,20,2.603,2.612,2.596,2.596,182
20120901|2012-06-20 13:00,20,2.602,2.609,2.568,2.585,728
20120901|2012-06-20 13:30,20,2.586,2.596,2.585,2.592,148
20120901|2012-06-20 14:00,20,2.592,2.593,2.589,2.589,18
20120901|2012-06-20 14:30,20,2.59,2.595,2.588,2.591,49
20120901|2012-06-20 15:00,20,2.587,2.588,2.587,2.587,8
20120901|2012-06-20 15:30,20,2.584,2.587,2.584,2.587,3
20120901|2012-06-20 16:00,20,2.587,2.587,2.587,2.587,1
20120901|2012-06-20 19:00,21,2.594,2.594,2.594,2.594,1
20120901|2012-06-20 20:00,21,2.589,2.589,2.589,2.589,3
20120901|2012-06-20 20:30,21,2.593,2.597,2.593,2.597,10
20120901|2012-06-20 21:00,21,2.596,2.596,2.596,2.596,2
20120901|2012-06-20 21:30,21,2.592,2.592,2.592,2.592,1
20120901|2012-06-20 23:30,21,2.6,2.6,2.6,2.6,1
20120901|2012-06-21 00:00,21,2.612,2.612,2.611,2.611,2
20120901|2012-06-21 00:30,21,2.609,2.619,2.609,2.619,8
20120901|2012-06-21 01:00,21,2.619,2.619,2.619,2.619,2
20120901|2012-06-21 01:30,21,2.612,2.612,2.612,2.612,1
20120901|2012-06-21 02:00,21,2.612,2.62,2.608,2.609,16
20120901|2012-06-21 02:30,21,2.606,2.623,2.606,2.623,21
20120901|2012-06-21 03:00,21,2.623,2.628,2.621,2.625,45
20120901|2012-06-21 03:30,21,2.625,2.64,2.625,2.64,41
20120901|2012-06-21 04:00,21,2.635,2.646,2.635,2.644,24
20120901|2012-06-21 04:30,21,2.641,2.647,2.641,2.647,38
20120901|2012-06-21 05:00,21,2.647,2.647,2.639,2.643,38
20120901|2012-06-21 05:30,21,2.643,2.643,2.624,2.627,161
20120901|2012-06-21 06:00,21,2.625,2.634,2.625,2.63,146
20120901|2012-06-21 06:30,21,2.625,2.625,2.6,2.608,264
20120901|2012-06-21 07:00,21,2.608,2.625,2.592,2.596,547
20120901|2012-06-21 07:30,21,2.59,2.595,2.579,2.595,114
20120901|2012-06-21 08:00,21,2.594,2.598,2.587,2.593,428
20120901|2012-06-21 08:30,21,2.594,2.612,2.591,2.61,368
20120901|2012-06-21 09:00,21,2.612,2.623,2.603,2.62,688
20120901|2012-06-21 09:30,21,2.609,2.7,2.57,2.659,1531
20120901|2012-06-21 10:00,21,2.657,2.683,2.643,2.678,449
20120901|2012-06-21 10:30,21,2.681,2.7,2.669,2.675,849
20120901|2012-06-21 11:00,21,2.677,2.681,2.637,2.641,388
20120901|2012-06-21 11:30,21,2.641,2.65,2.6,2.63,460
20120901|2012-06-21 12:00,21,2.622,2.66,2.614,2.651,175
20120901|2012-06-21 12:30,21,2.646,2.646,2.616,2.629,148
20120901|2012-06-21 13:00,21,2.625,2.675,2.618,2.646,742
20120901|2012-06-21 13:30,21,2.644,2.651,2.639,2.65,306
20120901|2012-06-21 14:00,21,2.649,2.652,2.647,2.65,71
20120901|2012-06-21 14:30,21,2.651,2.652,2.648,2.649,63
20120901|2012-06-21 15:00,21,2.649,2.656,2.649,2.656,16
20120901|2012-06-21 15:30,21,2.652,2.652,2.646,2.646,10
20120901|2012-06-21 16:00,21,2.644,2.644,2.644,2.644,1
20120901|2012-06-21 17:00,22,2.645,2.645,2.645,2.645,1
20120901|2012-06-21 17:30,22,2.646,2.646,2.646,2.646,1
20120901|2012-06-21 18:30,22,2.655,2.658,2.655,2.658,4
20120901|2012-06-21 19:00,22,2.663,2.67,2.663,2.67,8
20120901|2012-06-21 20:30,22,2.675,2.678,2.675,2.678,5
20120901|2012-06-21 21:00,22,2.682,2.682,2.68,2.681,9
20120901|2012-06-21 21:30,22,2.681,2.681,2.68,2.681,4
20120901|2012-06-21 22:00,22,2.672,2.673,2.672,2.672,4
20120901|2012-06-21 23:00,22,2.672,2.679,2.672,2.679,59
20120901|2012-06-21 23:30,22,2.67,2.67,2.669,2.669,4
20120901|2012-06-22 00:00,22,2.66,2.66,2.66,2.66,1
20120901|2012-06-22 00:30,22,2.654,2.654,2.647,2.647,7
20120901|2012-06-22 01:00,22,2.651,2.67,2.651,2.665,7
20120901|2012-06-22 01:30,22,2.664,2.667,2.664,2.667,4
20120901|2012-06-22 02:00,22,2.664,2.666,2.664,2.666,2
20120901|2012-06-22 02:30,22,2.67,2.67,2.661,2.666,11
20120901|2012-06-22 03:00,22,2.666,2.666,2.665,2.665,6
20120901|2012-06-22 03:30,22,2.665,2.665,2.663,2.664,15
20120901|2012-06-22 04:00,22,2.666,2.676,2.666,2.668,19
20120901|2012-06-22 04:30,22,2.669,2.679,2.669,2.674,24
20120901|2012-06-22 05:00,22,2.67,2.678,2.667,2.667,25
20120901|2012-06-22 05:30,22,2.666,2.672,2.658,2.66,34
20120901|2012-06-22 06:00,22,2.65,2.651,2.64,2.651,22
20120901|2012-06-22 06:30,22,2.651,2.667,2.633,2.633,69
20120901|2012-06-22 07:00,22,2.628,2.638,2.616,2.636,97
20120901|2012-06-22 07:30,22,2.634,2.634,2.603,2.619,242
20120901|2012-06-22 08:00,22,2.62,2.656,2.616,2.639,512
20120901|2012-06-22 08:30,22,2.64,2.677,2.638,2.673,226
20120901|2012-06-22 09:00,22,2.673,2.698,2.658,2.683,251
20120901|2012-06-22 09:30,22,2.688,2.713,2.672,2.702,455
20120901|2012-06-22 10:00,22,2.703,2.719,2.694,2.695,462
20120901|2012-06-22 10:30,22,2.694,2.707,2.684,2.702,435
20120901|2012-06-22 11:00,22,2.69,2.705,2.686,2.7,225
20120901|2012-06-22 11:30,22,2.698,2.7,2.686,2.689,213
20120901|2012-06-22 12:00,22,2.69,2.707,2.689,2.707,258
20120901|2012-06-22 12:30,22,2.705,2.723,2.679,2.695,359
20120901|2012-06-22 13:00,22,2.697,2.704,2.682,2.697,501
20120901|2012-06-22 13:30,22,2.697,2.702,2.694,2.702,296
20120901|2012-06-22 14:00,22,2.7,2.7,2.698,2.698,7
20120901|2012-06-22 14:30,22,2.698,2.699,2.695,2.696,71
20120901|2012-06-22 15:00,22,2.696,2.702,2.696,2.702,32
20120901|2012-06-22 15:30,22,2.706,2.713,2.706,2.713,19
20120901|2012-06-22 16:00,22,2.712,2.712,2.712,2.712,1
20120901|2012-06-24 17:00,25,2.73,2.756,2.73,2.751,189
20120901|2012-06-24 17:30,25,2.744,2.75,2.742,2.748,29
20120901|2012-06-24 18:00,25,2.751,2.752,2.751,2.752,3
20120901|2012-06-24 18:30,25,2.75,2.75,2.75,2.75,3
20120901|2012-06-24 19:00,25,2.744,2.747,2.742,2.747,45
20120901|2012-06-24 19:30,25,2.747,2.749,2.747,2.749,24
20120901|2012-06-24 20:30,25,2.743,2.743,2.743,2.743,2
20120901|2012-06-24 21:00,25,2.744,2.744,2.743,2.744,7
20120901|2012-06-24 21:30,25,2.743,2.743,2.738,2.738,4
20120901|2012-06-24 23:00,25,2.737,2.74,2.737,2.74,4
20120901|2012-06-24 23:30,25,2.742,2.742,2.738,2.738,3
20120901|2012-06-25 01:00,25,2.742,2.744,2.742,2.744,9
20120901|2012-06-25 01:30,25,2.747,2.747,2.742,2.742,30
20120901|2012-06-25 02:00,25,2.742,2.759,2.742,2.751,54
20120901|2012-06-25 02:30,25,2.75,2.752,2.746,2.75,45
20120901|2012-06-25 03:00,25,2.747,2.748,2.747,2.747,10
20120901|2012-06-25 03:30,25,2.743,2.75,2.743,2.75,13
20120901|2012-06-25 04:00,25,2.746,2.756,2.734,2.756,25
20120901|2012-06-25 04:30,25,2.76,2.773,2.76,2.773,150
20120901|2012-06-25 05:00,25,2.775,2.776,2.752,2.768,44
20120901|2012-06-25 05:30,25,2.75,2.773,2.747,2.773,76
20120901|2012-06-25 06:00,25,2.774,2.775,2.764,2.766,39
20120901|2012-06-25 06:30,25,2.767,2.799,2.767,2.789,61
20120901|2012-06-25 07:00,25,2.791,2.791,2.769,2.773,179
20120901|2012-06-25 07:30,25,2.77,2.77,2.753,2.755,229
20120901|2012-06-25 08:00,25,2.756,2.772,2.748,2.757,649
20120901|2012-06-25 08:30,25,2.757,2.775,2.756,2.772,666
20120901|2012-06-25 09:00,25,2.772,2.772,2.753,2.767,568
20120901|2012-06-25 09:30,25,2.768,2.773,2.758,2.758,358
20120901|2012-06-25 10:00,25,2.759,2.765,2.744,2.745,588
20120901|2012-06-25 10:30,25,2.747,2.757,2.746,2.753,200
20120901|2012-06-25 11:00,25,2.753,2.762,2.751,2.756,229
20120901|2012-06-25 11:30,25,2.757,2.76,2.735,2.742,247
20120901|2012-06-25 12:00,25,2.741,2.759,2.74,2.753,195
20120901|2012-06-25 12:30,25,2.754,2.758,2.735,2.74,188
20120901|2012-06-25 13:00,25,2.742,2.756,2.726,2.751,643
20120901|2012-06-25 13:30,25,2.751,2.753,2.741,2.747,214
20120901|2012-06-25 14:00,25,2.748,2.748,2.732,2.737,78
20120901|2012-06-25 14:30,25,2.734,2.737,2.726,2.727,41
20120901|2012-06-25 15:00,25,2.727,2.731,2.726,2.726,12
20120901|2012-06-25 15:30,25,2.727,2.727,2.701,2.709,40
20120901|2012-06-25 16:00,25,2.716,2.72,2.716,2.72,26
20120901|2012-06-25 17:00,26,2.729,2.74,2.728,2.728,8
20120901|2012-06-25 17:30,26,2.734,2.734,2.729,2.729,4
20120901|2012-06-25 18:00,26,2.73,2.73,2.73,2.73,2
20120901|2012-06-25 18:30,26,2.71,2.717,2.706,2.706,7
20120901|2012-06-25 19:00,26,2.712,2.717,2.712,2.717,3
20120901|2012-06-25 20:00,26,2.725,2.725,2.725,2.725,1
20120901|2012-06-25 20:30,26,2.727,2.727,2.727,2.727,2
20120901|2012-06-25 22:00,26,2.727,2.727,2.727,2.727,1
20120901|2012-06-25 22:30,26,2.725,2.725,2.725,2.725,1
20120901|2012-06-25 23:00,26,2.728,2.728,2.728,2.728,2
20120901|2012-06-25 23:30,26,2.729,2.729,2.727,2.728,5
20120901|2012-06-26 00:00,26,2.728,2.728,2.728,2.728,2
20120901|2012-06-26 00:30,26,2.728,2.731,2.728,2.731,5
20120901|2012-06-26 01:00,26,2.731,2.739,2.731,2.738,22
20120901|2012-06-26 01:30,26,2.746,2.751,2.746,2.751,7
20120901|2012-06-26 02:00,26,2.746,2.752,2.746,2.752,5
20120901|2012-06-26 02:30,26,2.753,2.757,2.753,2.756,115
20120901|2012-06-26 03:00,26,2.756,2.76,2.756,2.758,27
20120901|2012-06-26 03:30,26,2.757,2.761,2.757,2.76,140
20120901|2012-06-26 04:00,26,2.76,2.764,2.758,2.764,29
20120901|2012-06-26 04:30,26,2.764,2.766,2.764,2.766,10
20120901|2012-06-26 05:00,26,2.766,2.769,2.766,2.768,51
20120901|2012-06-26 05:30,26,2.77,2.77,2.76,2.766,307
20120901|2012-06-26 06:00,26,2.768,2.769,2.758,2.761,69
20120901|2012-06-26 06:30,26,2.763,2.779,2.76,2.766,241
20120901|2012-06-26 07:00,26,2.766,2.772,2.735,2.741,740
20120901|2012-06-26 07:30,26,2.741,2.754,2.738,2.741,709
20120901|2012-06-26 08:00,26,2.74,2.765,2.739,2.755,857
20120901|2012-06-26 08:30,26,2.755,2.759,2.736,2.747,885
20120901|2012-06-26 09:00,26,2.749,2.749,2.726,2.732,792
20120901|2012-06-26 09:30,26,2.733,2.739,2.727,2.738,314
20120901|2012-06-26 10:00,26,2.739,2.749,2.732,2.747,515
20120901|2012-06-26 10:30,26,2.746,2.746,2.734,2.735,224
20120901|2012-06-26 11:00,26,2.735,2.746,2.731,2.74,208
20120901|2012-06-26 11:30,26,2.746,2.767,2.744,2.766,312
20120901|2012-06-26 12:00,26,2.768,2.784,2.757,2.769,517
20120901|2012-06-26 12:30,26,2.77,2.799,2.77,2.784,639
20120901|2012-06-26 13:00,26,2.785,2.824,2.778,2.821,1223
20120901|2012-06-26 13:30,26,2.822,2.829,2.811,2.826,1539
20120901|2012-06-26 14:00,26,2.825,2.832,2.817,2.831,201
20120901|2012-06-26 14:30,26,2.832,2.832,2.821,2.826,142
20120901|2012-06-26 15:00,26,2.829,2.836,2.828,2.833,70
20120901|2012-06-26 15:30,26,2.832,2.834,2.824,2.824,26
20120901|2012-06-26 16:00,26,2.835,2.835,2.831,2.831,3
20120901|2012-06-26 17:00,27,2.833,2.839,2.829,2.838,9
20120901|2012-06-26 17:30,27,2.84,2.84,2.84,2.84,1
20120901|2012-06-26 18:00,27,2.841,2.848,2.841,2.848,26
20120901|2012-06-26 19:00,27,2.85,2.851,2.845,2.847,5
20120901|2012-06-26 19:30,27,2.847,2.847,2.847,2.847,2
20120901|2012-06-26 20:00,27,2.842,2.846,2.838,2.838,10
20120901|2012-06-26 21:30,27,2.841,2.841,2.839,2.839,7
20120901|2012-06-26 22:00,27,2.84,2.841,2.84,2.841,6
20120901|2012-06-26 22:30,27,2.841,2.841,2.839,2.839,2
20120901|2012-06-26 23:00,27,2.838,2.838,2.838,2.838,3
20120901|2012-06-26 23:30,27,2.838,2.841,2.834,2.839,206
20120901|2012-06-27 00:00,27,2.838,2.842,2.838,2.84,25
20120901|2012-06-27 00:30,27,2.844,2.844,2.839,2.839,12
20120901|2012-06-27 01:00,27,2.841,2.845,2.841,2.845,64
20120901|2012-06-27 01:30,27,2.843,2.843,2.84,2.843,100
20120901|2012-06-27 02:00,27,2.842,2.843,2.837,2.842,56
20120901|2012-06-27 02:30,27,2.842,2.843,2.84,2.843,56
20120901|2012-06-27 03:00,27,2.84,2.84,2.84,2.84,7
20120901|2012-06-27 03:30,27,2.842,2.857,2.839,2.857,77
20120901|2012-06-27 04:00,27,2.856,2.857,2.841,2.841,18
20120901|2012-06-27 04:30,27,2.84,2.86,2.839,2.853,11
20120901|2012-06-27 05:00,27,2.852,2.855,2.852,2.853,9
20120901|2012-06-27 05:30,27,2.853,2.857,2.851,2.851,10
20120901|2012-06-27 06:00,27,2.854,2.866,2.854,2.864,54
20120901|2012-06-27 06:30,27,2.865,2.89,2.865,2.877,248
20120901|2012-06-27 07:00,27,2.876,2.88,2.862,2.879,252
20120901|2012-06-27 07:30,27,2.877,2.904,2.868,2.904,2283
20120901|2012-06-27 08:00,27,2.904,2.978,2.901,2.926,3929
20120901|2012-06-27 08:30,27,2.925,2.928,2.898,2.906,1613
20120901|2012-06-27 09:00,27,2.908,2.914,2.892,2.895,1422
20120901|2012-06-27 09:30,27,2.895,2.926,2.887,2.898,1172
20120901|2012-06-27 10:00,27,2.896,2.91,2.89,2.91,1277
20120901|2012-06-27 10:30,27,2.911,2.915,2.895,2.902,571
20120901|2012-06-27 11:00,27,2.902,2.925,2.897,2.922,746
20120901|2012-06-27 11:30,27,2.923,2.941,2.916,2.917,1040
20120901|2012-06-27 12:00,27,2.915,2.916,2.852,2.864,1285
20120901|2012-06-27 12:30,27,2.864,2.884,2.84,2.875,1018
20120901|2012-06-27 13:00,27,2.873,2.873,2.798,2.814,2232
20120901|2012-06-27 13:30,27,2.815,2.821,2.799,2.806,730
20120901|2012-06-27 14:00,27,2.804,2.81,2.799,2.809,313
20120901|2012-06-27 14:30,27,2.81,2.812,2.796,2.801,157
20120901|2012-06-27 15:00,27,2.798,2.801,2.772,2.776,155
20120901|2012-06-27 15:30,27,2.785,2.785,2.776,2.783,10
20120901|2012-06-27 16:00,27,2.778,2.778,2.778,2.778,1
20120901|2012-06-27 17:00,28,2.779,2.779,2.771,2.777,11
20120901|2012-06-27 17:30,28,2.787,2.793,2.787,2.793,14
20120901|2012-06-27 18:00,28,2.791,2.793,2.791,2.793,3
20120901|2012-06-27 18:30,28,2.775,2.775,2.774,2.774,6
20120901|2012-06-27 19:00,28,2.782,2.782,2.782,2.782,2
20120901|2012-06-27 19:30,28,2.786,2.788,2.786,2.788,7
20120901|2012-06-27 21:00,28,2.793,2.793,2.793,2.793,1
20120901|2012-06-27 21:30,28,2.793,2.796,2.791,2.796,4
20120901|2012-06-27 22:30,28,2.799,2.799,2.799,2.799,2
20120901|2012-06-27 23:00,28,2.809,2.811,2.808,2.81,162
20120901|2012-06-27 23:30,28,2.819,2.824,2.813,2.822,32
20120901|2012-06-28 00:00,28,2.825,2.826,2.82,2.821,7
20120901|2012-06-28 00:30,28,2.823,2.83,2.823,2.829,45
20120901|2012-06-28 01:00,28,2.83,2.838,2.83,2.838,33
20120901|2012-06-28 01:30,28,2.838,2.838,2.834,2.837,67
20120901|2012-06-28 02:00,28,2.84,2.851,2.84,2.843,109
20120901|2012-06-28 02:30,28,2.842,2.846,2.842,2.845,33
20120901|2012-06-28 03:00,28,2.842,2.846,2.837,2.846,66
20120901|2012-06-28 03:30,28,2.846,2.849,2.844,2.845,26
20120901|2012-06-28 04:00,28,2.846,2.858,2.846,2.858,55
20120901|2012-06-28 04:30,28,2.857,2.86,2.852,2.854,30
20120901|2012-06-28 05:00,28,2.852,2.852,2.844,2.846,38
20120901|2012-06-28 05:30,28,2.846,2.848,2.841,2.846,63
20120901|2012-06-28 06:00,28,2.849,2.856,2.82,2.838,108
20120901|2012-06-28 06:30,28,2.836,2.836,2.803,2.813,392
20120901|2012-06-28 07:00,28,2.814,2.833,2.79,2.8,458
20120901|2012-06-28 07:30,28,2.801,2.805,2.781,2.797,412
20120901|2012-06-28 08:00,28,2.799,2.824,2.799,2.816,1288
20120901|2012-06-28 08:30,28,2.816,2.828,2.807,2.81,1658
20120901|2012-06-28 09:00,28,2.81,2.84,2.803,2.83,726
20120901|2012-06-28 09:30,28,2.816,2.816,2.673,2.716,3135
20120901|2012-06-28 10:00,28,2.716,2.729,2.703,2.711,906
20120901|2012-06-28 10:30,28,2.709,2.729,2.702,2.702,256
20120901|2012-06-28 11:00,28,2.701,2.714,2.696,2.705,471
20120901|2012-06-28 11:30,28,2.704,2.717,2.687,2.699,508
20120901|2012-06-28 12:00,28,2.703,2.71,2.691,2.704,298
20120901|2012-06-28 12:30,28,2.703,2.709,2.689,2.706,314
20120901|2012-06-28 13:00,28,2.704,2.741,2.699,2.738,1141
20120901|2012-06-28 13:30,28,2.738,2.757,2.733,2.752,525
20120901|2012-06-28 14:00,28,2.748,2.773,2.745,2.773,324
20120901|2012-06-28 14:30,28,2.775,2.785,2.767,2.777,304
20120901|2012-06-28 15:00,28,2.778,2.785,2.77,2.77,110
20120901|2012-06-28 15:30,28,2.764,2.772,2.76,2.76,46
20120901|2012-06-28 16:00,28,2.765,2.767,2.76,2.762,9
20120901|2012-06-28 17:00,29,2.773,2.775,2.772,2.772,10
20120901|2012-06-28 17:30,29,2.772,2.772,2.772,2.772,5
20120901|2012-06-28 18:00,29,2.765,2.765,2.765,2.765,1
20120901|2012-06-28 18:30,29,2.765,2.766,2.755,2.766,27
20120901|2012-06-28 19:00,29,2.761,2.761,2.761,2.761,1
20120901|2012-06-28 20:00,29,2.759,2.759,2.759,2.759,1
20120901|2012-06-28 21:00,29,2.762,2.762,2.76,2.76,5
20120901|2012-06-28 21:30,29,2.757,2.76,2.757,2.759,4
20120901|2012-06-28 22:00,29,2.756,2.756,2.751,2.751,3
20120901|2012-06-28 22:30,29,2.755,2.759,2.75,2.759,5
20120901|2012-06-28 23:00,29,2.76,2.765,2.76,2.765,3
20120901|2012-06-28 23:30,29,2.755,2.775,2.755,2.775,22
20120901|2012-06-29 00:00,29,2.777,2.781,2.771,2.775,38
20120901|2012-06-29 00:30,29,2.774,2.779,2.774,2.779,4
20120901|2012-06-29 01:00,29,2.778,2.787,2.778,2.786,43
20120901|2012-06-29 01:30,29,2.785,2.794,2.785,2.794,33
20120901|2012-06-29 02:00,29,2.794,2.799,2.786,2.791,85
20120901|2012-06-29 02:30,29,2.793,2.8,2.789,2.798,87
20120901|2012-06-29 03:00,29,2.796,2.797,2.793,2.796,13
20120901|2012-06-29 03:30,29,2.793,2.798,2.792,2.798,22
20120901|2012-06-29 04:00,29,2.797,2.803,2.793,2.802,80
20120901|2012-06-29 04:30,29,2.8,2.803,2.789,2.791,180
20120901|2012-06-29 05:00,29,2.789,2.794,2.789,2.792,47
20120901|2012-06-29 05:30,29,2.793,2.795,2.789,2.792,122
20120901|2012-06-29 06:00,29,2.794,2.81,2.789,2.796,148
20120901|2012-06-29 06:30,29,2.793,2.796,2.762,2.775,217
20120901|2012-06-29 07:00,29,2.775,2.8,2.764,2.787,303
20120901|2012-06-29 07:30,29,2.787,2.802,2.744,2.754,743
20120901|2012-06-29 08:00,29,2.755,2.775,2.749,2.75,730
20120901|2012-06-29 08:30,29,2.752,2.776,2.751,2.772,824
20120901|2012-06-29 09:00,29,2.772,2.777,2.763,2.77,465
20120901|2012-06-29 09:30,29,2.772,2.795,2.771,2.785,673
20120901|2012-06-29 10:00,29,2.793,2.802,2.782,2.797,782
20120901|2012-06-29 10:30,29,2.794,2.796,2.78,2.78,512
20120901|2012-06-29 11:00,29,2.778,2.781,2.751,2.768,1185
20120901|2012-06-29 11:30,29,2.77,2.786,2.728,2.78,1171
20120901|2012-06-29 12:00,29,2.778,2.792,2.77,2.778,611
20120901|2012-06-29 12:30,29,2.775,2.801,2.767,2.794,1013
20120901|2012-06-29 13:00,29,2.794,2.836,2.793,2.834,6312
20120901|2012-06-29 13:30,29,2.835,2.835,2.82,2.833,732
20120901|2012-06-29 14:00,29,2.833,2.835,2.828,2.83,241
20120901|2012-06-29 14:30,29,2.833,2.845,2.83,2.834,409
20120901|2012-06-29 15:00,29,2.836,2.838,2.831,2.832,66
20120901|2012-06-29 15:30,29,2.834,2.835,2.829,2.829,20
20120901|2012-06-29 16:00,29,2.832,2.833,2.832,2.833,4
20120901|2012-07-01 17:00,2,2.8,2.833,2.8,2.832,525
20120901|2012-07-01 17:30,2,2.835,2.837,2.835,2.836,31
20120901|2012-07-01 18:00,2,2.834,2.834,2.828,2.828,37
20120901|2012-07-01 18:30,2,2.828,2.829,2.828,2.829,2
20120901|2012-07-01 19:00,2,2.831,2.831,2.824,2.824,3
20120901|2012-07-01 19:30,2,2.822,2.822,2.822,2.822,3
20120901|2012-07-01 20:00,2,2.82,2.82,2.815,2.815,14
20120901|2012-07-01 21:30,2,2.815,2.817,2.813,2.815,97
20120901|2012-07-01 22:00,2,2.815,2.823,2.815,2.817,10
20120901|2012-07-01 22:30,2,2.817,2.819,2.817,2.819,4
20120901|2012-07-01 23:00,2,2.815,2.822,2.815,2.819,17
20120901|2012-07-01 23:30,2,2.82,2.828,2.819,2.828,26
20120901|2012-07-02 00:00,2,2.826,2.826,2.812,2.812,19
20120901|2012-07-02 01:00,2,2.814,2.825,2.814,2.821,27
20120901|2012-07-02 01:30,2,2.821,2.822,2.819,2.822,10
20120901|2012-07-02 02:00,2,2.814,2.818,2.814,2.816,11
20120901|2012-07-02 02:30,2,2.818,2.818,2.815,2.816,7
20120901|2012-07-02 03:00,2,2.815,2.822,2.814,2.822,21
20120901|2012-07-02 03:30,2,2.823,2.839,2.823,2.833,54
20120901|2012-07-02 04:00,2,2.836,2.839,2.833,2.835,25
20120901|2012-07-02 04:30,2,2.834,2.84,2.819,2.819,55
20120901|2012-07-02 05:00,2,2.813,2.819,2.812,2.814,28
20120901|2012-07-02 05:30,2,2.817,2.819,2.81,2.816,25
20120901|2012-07-02 06:00,2,2.824,2.832,2.806,2.812,53
20120901|2012-07-02 06:30,2,2.812,2.812,2.782,2.785,189
20120901|2012-07-02 07:00,2,2.786,2.789,2.756,2.768,334
20120901|2012-07-02 07:30,2,2.769,2.78,2.762,2.777,344
20120901|2012-07-02 08:00,2,2.777,2.781,2.758,2.777,824
20120901|2012-07-02 08:30,2,2.778,2.786,2.764,2.779,1213
20120901|2012-07-02 09:00,2,2.777,2.832,2.774,2.812,1360
20120901|2012-07-02 09:30,2,2.812,2.826,2.807,2.822,615
20120901|2012-07-02 10:00,2,2.82,2.821,2.798,2.81,396
20120901|2012-07-02 10:30,2,2.808,2.812,2.795,2.795,264
20120901|2012-07-02 11:00,2,2.795,2.796,2.775,2.776,421
20120901|2012-07-02 11:30,2,2.778,2.8,2.778,2.792,511
20120901|2012-07-02 12:00,2,2.793,2.796,2.776,2.795,204
20120901|2012-07-02 12:30,2,2.794,2.811,2.789,2.808,254
20120901|2012-07-02 13:00,2,2.805,2.835,2.792,2.827,1593
20120901|2012-07-02 13:30,2,2.826,2.848,2.821,2.847,775
20120901|2012-07-02 14:00,2,2.847,2.861,2.845,2.849,175
20120901|2012-07-02 14:30,2,2.849,2.849,2.833,2.833,85
20120901|2012-07-02 15:00,2,2.836,2.851,2.836,2.843,42
20120901|2012-07-02 15:30,2,2.84,2.846,2.839,2.84,12
20120901|2012-07-02 16:00,2,2.85,2.85,2.848,2.849,4
20120901|2012-07-02 17:00,3,2.85,2.85,2.849,2.849,4
20120901|2012-07-02 18:30,3,2.838,2.838,2.838,2.838,1
20120901|2012-07-02 19:00,3,2.839,2.84,2.839,2.84,2
20120901|2012-07-02 19:30,3,2.834,2.834,2.834,2.834,2
20120901|2012-07-02 20:00,3,2.834,2.834,2.832,2.832,4
20120901|2012-07-02 20:30,3,2.832,2.835,2.832,2.835,5
20120901|2012-07-02 21:30,3,2.838,2.838,2.838,2.838,1
20120901|2012-07-02 22:30,3,2.837,2.846,2.837,2.846,6
20120901|2012-07-02 23:00,3,2.841,2.841,2.841,2.841,7
20120901|2012-07-02 23:30,3,2.841,2.842,2.84,2.841,19
20120901|2012-07-03 00:00,3,2.845,2.845,2.841,2.841,2
20120901|2012-07-03 00:30,3,2.841,2.841,2.841,2.841,16
20120901|2012-07-03 01:30,3,2.851,2.851,2.843,2.844,20
20120901|2012-07-03 02:00,3,2.843,2.847,2.841,2.844,39
20120901|2012-07-03 02:30,3,2.844,2.845,2.837,2.845,24
20120901|2012-07-03 03:00,3,2.851,2.852,2.84,2.84,34
20120901|2012-07-03 03:30,3,2.847,2.862,2.847,2.856,25
20120901|2012-07-03 04:00,3,2.857,2.858,2.853,2.858,40
20120901|2012-07-03 04:30,3,2.859,2.871,2.855,2.859,143
20120901|2012-07-03 05:00,3,2.856,2.856,2.831,2.833,58
20120901|2012-07-03 05:30,3,2.833,2.845,2.826,2.83,175
20120901|2012-07-03 06:00,3,2.829,2.83,2.818,2.825,150
20120901|2012-07-03 06:30,3,2.829,2.837,2.798,2.801,281
20120901|2012-07-03 07:00,3,2.802,2.826,2.794,2.825,998
20120901|2012-07-03 07:30,3,2.826,2.857,2.826,2.844,1112
20120901|2012-07-03 08:00,3,2.843,2.865,2.842,2.848,1480
20120901|2012-07-03 08:30,3,2.852,2.882,2.85,2.872,886
20120901|2012-07-03 09:00,3,2.872,2.883,2.862,2.869,941
20120901|2012-07-03 09:30,3,2.87,2.876,2.86,2.868,467
20120901|2012-07-03 10:00,3,2.867,2.878,2.854,2.861,2191
20120901|2012-07-03 10:30,3,2.86,2.868,2.856,2.857,318
20120901|2012-07-03 11:00,3,2.858,2.874,2.857,2.867,260
20120901|2012-07-03 11:30,3,2.868,2.885,2.864,2.881,808
20120901|2012-07-03 12:00,3,2.879,2.9,2.877,2.882,1509
20120901|2012-07-03 12:30,3,2.883,2.902,2.881,2.893,419
20120901|2012-07-03 13:00,3,2.897,2.913,2.895,2.906,2042
20120901|2012-07-03 13:30,3,2.907,2.912,2.9,2.905,578
20120901|2012-07-03 14:00,3,2.905,2.91,2.904,2.907,71
20120901|2012-07-03 14:30,3,2.905,2.907,2.9,2.902,52
20120901|2012-07-03 15:00,3,2.906,2.906,2.901,2.901,30
20120901|2012-07-03 15:30,3,2.902,2.909,2.902,2.908,7
20120901|2012-07-03 16:00,3,2.906,2.906,2.906,2.906,1
20120901|2012-07-03 17:00,5,2.906,2.928,2.906,2.927,18
20120901|2012-07-03 17:30,5,2.925,2.928,2.925,2.926,7
20120901|2012-07-03 18:00,5,2.928,2.929,2.928,2.929,14
20120901|2012-07-03 19:30,5,2.928,2.928,2.928,2.928,1
20120901|2012-07-03 21:30,5,2.924,2.924,2.924,2.924,1
20120901|2012-07-03 22:30,5,2.921,2.923,2.921,2.923,8
20120901|2012-07-03 23:00,5,2.92,2.923,2.92,2.921,62
20120901|2012-07-03 23:30,5,2.92,2.923,2.918,2.923,104
20120901|2012-07-04 00:00,5,2.922,2.923,2.922,2.923,19
20120901|2012-07-04 00:30,5,2.923,2.923,2.923,2.923,7
20120901|2012-07-04 01:00,5,2.923,2.923,2.92,2.923,21
20120901|2012-07-04 01:30,5,2.923,2.927,2.919,2.927,59
20120901|2012-07-04 02:00,5,2.924,2.924,2.921,2.921,39
20120901|2012-07-04 02:30,5,2.922,2.924,2.922,2.923,18
20120901|2012-07-04 03:00,5,2.924,2.932,2.922,2.932,10
20120901|2012-07-04 03:30,5,2.931,2.938,2.931,2.935,18
20120901|2012-07-04 04:00,5,2.935,2.937,2.934,2.934,8
20120901|2012-07-04 04:30,5,2.931,2.934,2.931,2.934,38
20120901|2012-07-04 05:00,5,2.931,2.934,2.922,2.934,14
20120901|2012-07-04 05:30,5,2.928,2.94,2.928,2.938,12
20120901|2012-07-04 06:00,5,2.93,2.932,2.923,2.925,16
20120901|2012-07-04 06:30,5,2.926,2.935,2.925,2.935,14
20120901|2012-07-04 07:00,5,2.933,2.937,2.924,2.935,186
20120901|2012-07-04 07:30,5,2.935,2.938,2.935,2.937,28
20120901|2012-07-04 08:00,5,2.937,2.954,2.936,2.954,326
20120901|2012-07-04 08:30,5,2.952,2.952,2.943,2.949,86
20120901|2012-07-04 09:00,5,2.95,2.953,2.947,2.95,35
20120901|2012-07-04 09:30,5,2.95,2.966,2.95,2.962,161
20120901|2012-07-04 10:00,5,2.963,2.972,2.962,2.967,111
20120901|2012-07-04 10:30,5,2.965,2.972,2.963,2.963,199
20120901|2012-07-04 11:00,5,2.961,2.973,2.96,2.96,147
20120901|2012-07-04 11:30,5,2.959,2.959,2.95,2.951,71
20120901|2012-07-04 12:00,5,2.955,2.955,2.949,2.949,7
20120901|2012-07-04 17:00,5,2.949,2.949,2.921,2.927,28
20120901|2012-07-04 18:00,5,2.925,2.925,2.925,2.925,1
20120901|2012-07-04 19:00,5,2.92,2.939,2.915,2.934,17
20120901|2012-07-04 19:30,5,2.938,2.938,2.938,2.938,1
20120901|2012-07-04 20:30,5,2.947,2.948,2.941,2.944,8
20120901|2012-07-04 21:00,5,2.946,2.946,2.946,2.946,5
20120901|2012-07-04 22:00,5,2.946,2.946,2.946,2.946,1
20120901|2012-07-04 22:30,5,2.944,2.945,2.944,2.945,3
20120901|2012-07-04 23:30,5,2.945,2.945,2.938,2.939,7
20120901|2012-07-05 00:00,5,2.939,2.941,2.939,2.94,4
20120901|2012-07-05 00:30,5,2.943,2.958,2.943,2.958,22
20120901|2012-07-05 01:00,5,2.957,2.959,2.957,2.958,5
20120901|2012-07-05 01:30,5,2.953,2.953,2.948,2.948,6
20120901|2012-07-05 02:00,5,2.952,2.952,2.918,2.92,78
20120901|2012-07-05 02:30,5,2.929,2.93,2.921,2.93,17
20120901|2012-07-05 03:00,5,2.93,2.933,2.93,2.931,19
20120901|2012-07-05 03:30,5,2.931,2.931,2.923,2.923,7
20120901|2012-07-05 04:00,5,2.924,2.928,2.924,2.927,8
20120901|2012-07-05 04:30,5,2.933,2.95,2.933,2.94,46
20120901|2012-07-05 05:00,5,2.937,2.937,2.915,2.921,84
20120901|2012-07-05 05:30,5,2.919,2.923,2.914,2.92,98
20120901|2012-07-05 06:00,5,2.924,2.931,2.911,2.913,113
20120901|2012-07-05 06:30,5,2.911,2.918,2.908,2.914,335
20120901|2012-07-05 07:00,5,2.912,2.915,2.899,2.91,797
20120901|2012-07-05 07:30,5,2.91,2.939,2.91,2.926,1197
20120901|2012-07-05 08:00,5,2.928,2.951,2.92,2.941,2884
20120901|2012-07-05 08:30,5,2.94,2.945,2.924,2.94,883
20120901|2012-07-05 09:00,5,2.923,2.929,2.9,2.906,1058
20120901|2012-07-05 09:30,5,2.907,2.924,2.901,2.919,771
20120901|2012-07-05 10:00,5,2.92,2.927,2.914,2.921,449
20120901|2012-07-05 10:30,5,2.92,2.923,2.911,2.918,567
20120901|2012-07-05 11:00,5,2.914,2.927,2.913,2.918,523
20120901|2012-07-05 11:30,5,2.92,2.928,2.917,2.921,361
20120901|2012-07-05 12:00,5,2.921,2.926,2.919,2.921,240
20120901|2012-07-05 12:30,5,2.921,2.93,2.917,2.923,641
20120901|2012-07-05 13:00,5,2.921,2.953,2.919,2.95,2218
20120901|2012-07-05 13:30,5,2.95,2.955,2.944,2.95,1161
20120901|2012-07-05 14:00,5,2.95,2.953,2.948,2.951,172
20120901|2012-07-05 14:30,5,2.95,2.951,2.939,2.94,135
20120901|2012-07-05 15:00,5,2.94,2.95,2.937,2.95,66
20120901|2012-07-05 15:30,5,2.95,2.958,2.949,2.955,103
20120901|2012-07-05 16:00,5,2.958,2.958,2.957,2.957,26
20120901|2012-07-05 17:00,6,2.966,2.966,2.957,2.959,9
20120901|2012-07-05 17:30,6,2.959,2.975,2.957,2.97,14
20120901|2012-07-05 18:00,6,2.969,2.974,2.969,2.974,13
20120901|2012-07-05 18:30,6,2.973,2.977,2.967,2.977,4
20120901|2012-07-05 19:00,6,2.977,3.065,2.977,3.01,364
20120901|2012-07-05 19:30,6,2.995,2.995,2.989,2.994,5
20120901|2012-07-05 20:00,6,2.99,2.99,2.988,2.99,12
20120901|2012-07-05 20:30,6,2.99,3,2.99,2.995,17
20120901|2012-07-05 21:00,6,2.991,2.993,2.989,2.989,4
20120901|2012-07-05 21:30,6,2.994,2.994,2.985,2.985,2
20120901|2012-07-05 22:00,6,2.985,2.985,2.985,2.985,1
20120901|2012-07-05 22:30,6,2.99,2.99,2.985,2.987,8
20120901|2012-07-05 23:00,6,2.981,2.981,2.979,2.979,2
20120901|2012-07-05 23:30,6,2.977,2.977,2.968,2.973,6
20120901|2012-07-06 00:00,6,2.966,2.966,2.965,2.965,3
20120901|2012-07-06 00:30,6,2.966,2.966,2.966,2.966,1
20120901|2012-07-06 01:00,6,2.973,2.973,2.973,2.973,1
20120901|2012-07-06 01:30,6,2.972,2.978,2.972,2.976,31
20120901|2012-07-06 02:00,6,2.976,2.985,2.973,2.981,147
20120901|2012-07-06 02:30,6,2.979,2.981,2.979,2.981,69
20120901|2012-07-06 03:00,6,2.98,2.986,2.98,2.985,12
20120901|2012-07-06 03:30,6,2.985,2.988,2.98,2.981,60
20120901|2012-07-06 04:00,6,2.982,2.986,2.98,2.985,37
20120901|2012-07-06 04:30,6,2.986,2.995,2.985,2.987,104
20120901|2012-07-06 05:00,6,2.986,2.987,2.984,2.986,43
20120901|2012-07-06 05:30,6,2.987,2.991,2.983,2.984,41
20120901|2012-07-06 06:00,6,2.983,2.994,2.98,2.992,143
20120901|2012-07-06 06:30,6,2.993,3,2.988,2.991,213
20120901|2012-07-06 07:00,6,2.991,2.991,2.966,2.972,1643
20120901|2012-07-06 07:30,6,2.969,2.973,2.954,2.956,589
20120901|2012-07-06 08:00,6,2.956,2.965,2.938,2.943,2525
20120901|2012-07-06 08:30,6,2.944,2.946,2.91,2.917,2237
20120901|2012-07-06 09:00,6,2.918,2.923,2.897,2.91,3360
20120901|2012-07-06 09:30,6,2.914,3.026,2.897,2.976,7442
20120901|2012-07-06 10:00,6,2.976,2.976,2.848,2.885,2332
20120901|2012-07-06 10:30,6,2.885,2.888,2.825,2.843,1846
20120901|2012-07-06 11:00,6,2.843,2.863,2.841,2.846,580
20120901|2012-07-06 11:30,6,2.846,2.864,2.843,2.859,557
20120901|2012-07-06 12:00,6,2.858,2.858,2.837,2.842,647
20120901|2012-07-06 12:30,6,2.843,2.847,2.793,2.798,2133
20120901|2012-07-06 13:00,6,2.798,2.803,2.764,2.789,3164
20120901|2012-07-06 13:30,6,2.789,2.797,2.777,2.786,1176
20120901|2012-07-06 14:00,6,2.79,2.793,2.787,2.788,114
20120901|2012-07-06 14:30,6,2.788,2.789,2.781,2.789,96
20120901|2012-07-06 15:00,6,2.788,2.789,2.786,2.786,21
20120901|2012-07-06 15:30,6,2.789,2.792,2.789,2.79,14
20120901|2012-07-06 16:00,6,2.791,2.791,2.791,2.791,2
20120901|2012-07-08 17:00,9,2.781,2.792,2.78,2.79,33
20120901|2012-07-08 17:30,9,2.793,2.801,2.792,2.796,13
20120901|2012-07-08 19:30,9,2.8,2.8,2.799,2.799,2
20120901|2012-07-08 20:00,9,2.803,2.803,2.8,2.8,10
20120901|2012-07-08 20:30,9,2.8,2.802,2.796,2.8,57
20120901|2012-07-08 21:00,9,2.8,2.802,2.799,2.801,16
20120901|2012-07-08 21:30,9,2.802,2.802,2.8,2.802,8
20120901|2012-07-08 22:00,9,2.8,2.8,2.8,2.8,7
20120901|2012-07-08 22:30,9,2.802,2.802,2.799,2.8,33
20120901|2012-07-08 23:00,9,2.8,2.801,2.798,2.8,29
20120901|2012-07-08 23:30,9,2.8,2.802,2.798,2.802,26
20120901|2012-07-09 00:00,9,2.802,2.803,2.798,2.8,97
20120901|2012-07-09 00:30,9,2.8,2.806,2.8,2.805,27
20120901|2012-07-09 01:00,9,2.805,2.82,2.805,2.82,152
20120901|2012-07-09 01:30,9,2.823,2.827,2.819,2.819,10
20120901|2012-07-09 02:00,9,2.82,2.832,2.818,2.831,43
20120901|2012-07-09 02:30,9,2.831,2.831,2.802,2.819,373
20120901|2012-07-09 03:00,9,2.82,2.835,2.819,2.833,43
20120901|2012-07-09 03:30,9,2.832,2.835,2.829,2.831,30
20120901|2012-07-09 04:00,9,2.831,2.833,2.828,2.833,33
20120901|2012-07-09 04:30,9,2.833,2.835,2.833,2.835,27
20120901|2012-07-09 05:00,9,2.833,2.839,2.833,2.836,47
20120901|2012-07-09 05:30,9,2.838,2.838,2.822,2.822,120
20120901|2012-07-09 06:00,9,2.824,2.824,2.807,2.822,97
20120901|2012-07-09 06:30,9,2.823,2.825,2.787,2.801,340
20120901|2012-07-09 07:00,9,2.802,2.819,2.798,2.819,363
20120901|2012-07-09 07:30,9,2.819,2.84,2.818,2.831,926
20120901|2012-07-09 08:00,9,2.831,2.852,2.823,2.843,1567
20120901|2012-07-09 08:30,9,2.845,2.875,2.843,2.874,1220
20120901|2012-07-09 09:00,9,2.875,2.889,2.858,2.868,999
20120901|2012-07-09 09:30,9,2.868,2.88,2.859,2.863,675
20120901|2012-07-09 10:00,9,2.862,2.874,2.861,2.873,322
20120901|2012-07-09 10:30,9,2.872,2.884,2.86,2.866,980
20120901|2012-07-09 11:00,9,2.867,2.883,2.863,2.876,315
20120901|2012-07-09 11:30,9,2.876,2.894,2.868,2.88,692
20120901|2012-07-09 12:00,9,2.878,2.888,2.876,2.878,195
20120901|2012-07-09 12:30,9,2.88,2.886,2.868,2.868,422
20120901|2012-07-09 13:00,9,2.867,2.88,2.842,2.877,1372
20120901|2012-07-09 13:30,9,2.876,2.881,2.87,2.877,447
20120901|2012-07-09 14:00,9,2.878,2.882,2.876,2.88,123
20120901|2012-07-09 14:30,9,2.881,2.886,2.878,2.882,131
20120901|2012-07-09 15:00,9,2.88,2.886,2.88,2.88,59
20120901|2012-07-09 15:30,9,2.88,2.881,2.877,2.877,26
20120901|2012-07-09 16:00,9,2.877,2.879,2.876,2.876,16
20120901|2012-07-09 17:00,10,2.873,2.874,2.86,2.874,18
20120901|2012-07-09 17:30,10,2.875,2.875,2.875,2.875,2
20120901|2012-07-09 18:00,10,2.868,2.868,2.86,2.86,16
20120901|2012-07-09 18:30,10,2.851,2.858,2.85,2.858,3
20120901|2012-07-09 19:00,10,2.855,2.855,2.854,2.854,2
20120901|2012-07-09 20:00,10,2.854,2.854,2.851,2.851,17
20120901|2012-07-09 21:00,10,2.858,2.865,2.858,2.865,4
20120901|2012-07-09 21:30,10,2.863,2.863,2.858,2.86,8
20120901|2012-07-09 22:00,10,2.865,2.866,2.865,2.866,2
20120901|2012-07-09 22:30,10,2.864,2.866,2.864,2.866,4
20120901|2012-07-09 23:00,10,2.863,2.863,2.861,2.861,3
20120901|2012-07-09 23:30,10,2.869,2.872,2.869,2.869,31
20120901|2012-07-10 00:00,10,2.871,2.875,2.871,2.875,13
20120901|2012-07-10 00:30,10,2.876,2.876,2.875,2.876,35
20120901|2012-07-10 01:00,10,2.877,2.893,2.877,2.889,42
20120901|2012-07-10 01:30,10,2.891,2.896,2.891,2.892,17
20120901|2012-07-10 02:00,10,2.893,2.895,2.89,2.892,92
20120901|2012-07-10 02:30,10,2.891,2.894,2.891,2.892,65
20120901|2012-07-10 03:00,10,2.892,2.895,2.891,2.895,54
20120901|2012-07-10 03:30,10,2.895,2.897,2.894,2.896,70
20120901|2012-07-10 04:00,10,2.895,2.896,2.89,2.894,33
20120901|2012-07-10 04:30,10,2.894,2.896,2.889,2.895,92
20120901|2012-07-10 05:00,10,2.895,2.895,2.882,2.884,68
20120901|2012-07-10 05:30,10,2.876,2.887,2.872,2.875,23
20120901|2012-07-10 06:00,10,2.883,2.888,2.855,2.856,27
20120901|2012-07-10 06:30,10,2.854,2.88,2.854,2.875,58
20120901|2012-07-10 07:00,10,2.874,2.909,2.874,2.895,1030
20120901|2012-07-10 07:30,10,2.896,2.899,2.87,2.878,667
20120901|2012-07-10 08:00,10,2.876,2.877,2.806,2.809,2033
20120901|2012-07-10 08:30,10,2.809,2.811,2.782,2.804,1427
20120901|2012-07-10 09:00,10,2.802,2.814,2.794,2.812,1276
20120901|2012-07-10 09:30,10,2.811,2.811,2.795,2.798,655
20120901|2012-07-10 10:00,10,2.797,2.806,2.785,2.797,849
20120901|2012-07-10 10:30,10,2.797,2.81,2.797,2.809,314
20120901|2012-07-10 11:00,10,2.811,2.82,2.806,2.809,735
20120901|2012-07-10 11:30,10,2.81,2.814,2.778,2.782,1306
20120901|2012-07-10 12:00,10,2.782,2.783,2.747,2.765,1726
20120901|2012-07-10 12:30,10,2.766,2.775,2.759,2.762,645
20120901|2012-07-10 13:00,10,2.761,2.769,2.726,2.729,2695
20120901|2012-07-10 13:30,10,2.729,2.739,2.729,2.735,523
20120901|2012-07-10 14:00,10,2.737,2.739,2.727,2.729,298
20120901|2012-07-10 14:30,10,2.73,2.736,2.727,2.736,113
20120901|2012-07-10 15:00,10,2.739,2.742,2.732,2.738,67
20120901|2012-07-10 15:30,10,2.736,2.741,2.736,2.737,29
20120901|2012-07-10 16:00,10,2.737,2.738,2.734,2.734,24
20120901|2012-07-10 17:00,11,2.734,2.734,2.728,2.731,59
20120901|2012-07-10 17:30,11,2.727,2.727,2.725,2.727,25
20120901|2012-07-10 18:00,11,2.725,2.725,2.722,2.722,3
20120901|2012-07-10 18:30,11,2.728,2.73,2.728,2.73,3
20120901|2012-07-10 19:00,11,2.734,2.747,2.733,2.747,15
20120901|2012-07-10 19:30,11,2.744,2.744,2.743,2.743,7
20120901|2012-07-10 20:30,11,2.739,2.744,2.739,2.741,4
20120901|2012-07-10 21:00,11,2.739,2.742,2.739,2.742,4
20120901|2012-07-10 21:30,11,2.744,2.745,2.739,2.739,8
20120901|2012-07-10 22:00,11,2.733,2.742,2.733,2.742,5
20120901|2012-07-10 22:30,11,2.74,2.74,2.739,2.739,4
20120901|2012-07-10 23:00,11,2.739,2.75,2.739,2.75,4
20120901|2012-07-10 23:30,11,2.754,2.762,2.754,2.761,15
20120901|2012-07-11 00:00,11,2.756,2.758,2.755,2.756,14
20120901|2012-07-11 00:30,11,2.757,2.758,2.755,2.755,39
20120901|2012-07-11 01:00,11,2.75,2.754,2.749,2.754,12
20120901|2012-07-11 01:30,11,2.754,2.759,2.748,2.757,33
20120901|2012-07-11 02:00,11,2.759,2.759,2.749,2.749,71
20120901|2012-07-11 02:30,11,2.757,2.758,2.752,2.752,24
20120901|2012-07-11 03:00,11,2.751,2.751,2.735,2.735,74
20120901|2012-07-11 03:30,11,2.738,2.743,2.734,2.741,61
20120901|2012-07-11 04:00,11,2.742,2.745,2.737,2.741,70
20120901|2012-07-11 04:30,11,2.737,2.742,2.732,2.734,92
20120901|2012-07-11 05:00,11,2.734,2.759,2.734,2.759,158
20120901|2012-07-11 05:30,11,2.76,2.762,2.752,2.755,60
20120901|2012-07-11 06:00,11,2.747,2.747,2.724,2.729,197
20120901|2012-07-11 06:30,11,2.728,2.729,2.706,2.713,713
20120901|2012-07-11 07:00,11,2.715,2.73,2.715,2.726,301
20120901|2012-07-11 07:30,11,2.724,2.766,2.72,2.755,550
20120901|2012-07-11 08:00,11,2.757,2.776,2.755,2.771,1031
20120901|2012-07-11 08:30,11,2.77,2.78,2.753,2.758,774
20120901|2012-07-11 09:00,11,2.757,2.783,2.754,2.775,910
20120901|2012-07-11 09:30,11,2.776,2.794,2.769,2.781,671
20120901|2012-07-11 10:00,11,2.78,2.78,2.755,2.761,608
20120901|2012-07-11 10:30,11,2.761,2.778,2.76,2.761,257
20120901|2012-07-11 11:00,11,2.763,2.779,2.76,2.774,229
20120901|2012-07-11 11:30,11,2.777,2.795,2.776,2.789,780
20120901|2012-07-11 12:00,11,2.79,2.793,2.773,2.781,410
20120901|2012-07-11 12:30,11,2.782,2.809,2.779,2.804,918
20120901|2012-07-11 13:00,11,2.804,2.841,2.789,2.84,2917
20120901|2012-07-11 13:30,11,2.84,2.841,2.826,2.839,824
20120901|2012-07-11 14:00,11,2.84,2.841,2.836,2.838,314
20120901|2012-07-11 14:30,11,2.838,2.839,2.831,2.833,290
20120901|2012-07-11 15:00,11,2.832,2.843,2.831,2.842,27
20120901|2012-07-11 15:30,11,2.844,2.845,2.836,2.838,16
20120901|2012-07-11 16:00,11,2.84,2.84,2.84,2.84,1
20120901|2012-07-11 17:00,12,2.837,2.852,2.837,2.852,34
20120901|2012-07-11 17:30,12,2.852,2.863,2.849,2.863,8
20120901|2012-07-11 18:00,12,2.846,2.846,2.846,2.846,6
20120901|2012-07-11 18:30,12,2.842,2.847,2.841,2.847,13
20120901|2012-07-11 19:00,12,2.845,2.845,2.845,2.845,3
20120901|2012-07-11 19:30,12,2.845,2.848,2.845,2.848,2
20120901|2012-07-11 20:00,12,2.85,2.85,2.846,2.846,4
20120901|2012-07-11 20:30,12,2.851,2.851,2.848,2.848,2
20120901|2012-07-11 21:00,12,2.845,2.845,2.84,2.84,7
20120901|2012-07-11 23:00,12,2.836,2.836,2.836,2.836,1
20120901|2012-07-11 23:30,12,2.825,2.827,2.817,2.819,28
20120901|2012-07-12 00:00,12,2.818,2.818,2.817,2.818,12
20120901|2012-07-12 00:30,12,2.82,2.82,2.815,2.815,5
20120901|2012-07-12 01:00,12,2.816,2.816,2.81,2.812,20
20120901|2012-07-12 01:30,12,2.814,2.817,2.814,2.817,4
20120901|2012-07-12 02:00,12,2.815,2.818,2.813,2.816,29
20120901|2012-07-12 02:30,12,2.816,2.822,2.815,2.815,39
20120901|2012-07-12 03:00,12,2.81,2.812,2.803,2.81,46
20120901|2012-07-12 03:30,12,2.814,2.814,2.813,2.813,10
20120901|2012-07-12 04:00,12,2.814,2.82,2.814,2.819,78
20120901|2012-07-12 04:30,12,2.818,2.822,2.81,2.817,21
20120901|2012-07-12 05:00,12,2.817,2.817,2.792,2.795,96
20120901|2012-07-12 05:30,12,2.795,2.808,2.795,2.801,80
20120901|2012-07-12 06:00,12,2.802,2.804,2.795,2.8,92
20120901|2012-07-12 06:30,12,2.798,2.82,2.798,2.812,167
20120901|2012-07-12 07:00,12,2.815,2.828,2.815,2.818,207
20120901|2012-07-12 07:30,12,2.818,2.838,2.816,2.831,368
20120901|2012-07-12 08:00,12,2.832,2.833,2.796,2.808,802
20120901|2012-07-12 08:30,12,2.809,2.82,2.806,2.808,689
20120901|2012-07-12 09:00,12,2.807,2.854,2.806,2.844,1000
20120901|2012-07-12 09:30,12,2.831,2.831,2.707,2.75,4295
20120901|2012-07-12 10:00,12,2.751,2.756,2.737,2.744,1090
20120901|2012-07-12 10:30,12,2.745,2.838,2.744,2.823,2219
20120901|2012-07-12 11:00,12,2.824,2.906,2.79,2.86,2336
20120901|2012-07-12 11:30,12,2.863,2.889,2.843,2.851,1774
20120901|2012-07-12 12:00,12,2.852,2.872,2.848,2.86,793
20120901|2012-07-12 12:30,12,2.861,2.889,2.859,2.881,845
20120901|2012-07-12 13:00,12,2.885,2.908,2.859,2.863,3656
20120901|2012-07-12 13:30,12,2.862,2.872,2.858,2.868,414
20120901|2012-07-12 14:00,12,2.869,2.872,2.862,2.871,73
20120901|2012-07-12 14:30,12,2.868,2.874,2.865,2.866,143
20120901|2012-07-12 15:00,12,2.865,2.868,2.863,2.863,16
20120901|2012-07-12 15:30,12,2.864,2.864,2.854,2.858,67
20120901|2012-07-12 16:00,12,2.86,2.874,2.86,2.871,30
20120901|2012-07-12 17:00,13,2.872,2.876,2.869,2.869,20
20120901|2012-07-12 17:30,13,2.85,2.858,2.848,2.858,5
20120901|2012-07-12 18:30,13,2.86,2.86,2.86,2.86,1
20120901|2012-07-12 19:00,13,2.867,2.867,2.86,2.86,21
20120901|2012-07-12 19:30,13,2.848,2.848,2.835,2.845,34
20120901|2012-07-12 20:00,13,2.848,2.85,2.846,2.85,13
20120901|2012-07-12 21:00,13,2.854,2.857,2.848,2.848,4
20120901|2012-07-12 21:30,13,2.85,2.85,2.85,2.85,2
20120901|2012-07-12 22:30,13,2.852,2.852,2.85,2.85,14
20120901|2012-07-12 23:00,13,2.865,2.873,2.865,2.869,58
20120901|2012-07-12 23:30,13,2.866,2.866,2.861,2.864,48
20120901|2012-07-13 00:00,13,2.862,2.865,2.862,2.865,5
20120901|2012-07-13 00:30,13,2.862,2.865,2.862,2.865,13
20120901|2012-07-13 01:00,13,2.865,2.876,2.865,2.867,7
20120901|2012-07-13 01:30,13,2.866,2.87,2.864,2.87,24
20120901|2012-07-13 02:00,13,2.87,2.87,2.866,2.866,30
20120901|2012-07-13 02:30,13,2.866,2.873,2.865,2.873,31
20120901|2012-07-13 03:00,13,2.875,2.882,2.874,2.874,23
20120901|2012-07-13 03:30,13,2.875,2.882,2.875,2.88,8
20120901|2012-07-13 04:00,13,2.876,2.882,2.874,2.881,56
20120901|2012-07-13 04:30,13,2.882,2.884,2.881,2.881,89
20120901|2012-07-13 05:00,13,2.875,2.875,2.86,2.87,78
20120901|2012-07-13 05:30,13,2.872,2.872,2.861,2.861,58
20120901|2012-07-13 06:00,13,2.859,2.861,2.85,2.86,61
20120901|2012-07-13 06:30,13,2.859,2.88,2.853,2.876,83
20120901|2012-07-13 07:00,13,2.875,2.883,2.864,2.883,120
20120901|2012-07-13 07:30,13,2.884,2.9,2.869,2.889,798
20120901|2012-07-13 08:00,13,2.89,2.891,2.825,2.829,1396
20120901|2012-07-13 08:30,13,2.83,2.89,2.829,2.883,771
20120901|2012-07-13 09:00,13,2.882,2.886,2.869,2.881,297
20120901|2012-07-13 09:30,13,2.879,2.885,2.852,2.859,513
20120901|2012-07-13 10:00,13,2.86,2.87,2.859,2.867,471
20120901|2012-07-13 10:30,13,2.87,2.875,2.843,2.858,451
20120901|2012-07-13 11:00,13,2.857,2.864,2.851,2.859,205
20120901|2012-07-13 11:30,13,2.86,2.881,2.855,2.873,290
20120901|2012-07-13 12:00,13,2.873,2.904,2.87,2.898,981
20120901|2012-07-13 12:30,13,2.897,2.9,2.871,2.874,745
20120901|2012-07-13 13:00,13,2.874,2.881,2.849,2.868,1196
20120901|2012-07-13 13:30,13,2.87,2.873,2.864,2.866,580
20120901|2012-07-13 14:00,13,2.868,2.873,2.867,2.871,128
20120901|2012-07-13 14:30,13,2.87,2.873,2.867,2.869,144
20120901|2012-07-13 15:00,13,2.868,2.87,2.863,2.866,38
20120901|2012-07-13 15:30,13,2.864,2.864,2.862,2.863,7
20120901|2012-07-13 16:00,13,2.865,2.872,2.865,2.872,45
20120901|2012-07-15 17:00,16,2.868,2.868,2.867,2.868,17
20120901|2012-07-15 18:00,16,2.874,2.874,2.872,2.872,3
20120901|2012-07-15 18:30,16,2.871,2.873,2.87,2.873,15
20120901|2012-07-15 19:00,16,2.872,2.881,2.872,2.881,35
20120901|2012-07-15 19:30,16,2.88,2.88,2.853,2.853,79
20120901|2012-07-15 20:00,16,2.877,2.877,2.872,2.872,3
20120901|2012-07-15 20:30,16,2.87,2.87,2.862,2.862,4
20120901|2012-07-15 21:00,16,2.863,2.863,2.863,2.863,3
20120901|2012-07-15 21:30,16,2.864,2.864,2.863,2.863,6
20120901|2012-07-15 22:00,16,2.864,2.864,2.864,2.864,1
20120901|2012-07-15 22:30,16,2.862,2.864,2.862,2.864,4
20120901|2012-07-15 23:00,16,2.868,2.868,2.868,2.868,2
20120901|2012-07-15 23:30,16,2.87,2.875,2.87,2.875,7
20120901|2012-07-16 00:00,16,2.872,2.872,2.871,2.871,4
20120901|2012-07-16 00:30,16,2.869,2.869,2.868,2.868,5
20120901|2012-07-16 01:00,16,2.875,2.875,2.87,2.87,20
20120901|2012-07-16 01:30,16,2.87,2.87,2.867,2.869,4
20120901|2012-07-16 02:00,16,2.871,2.872,2.865,2.869,28
20120901|2012-07-16 02:30,16,2.867,2.867,2.86,2.865,19
20120901|2012-07-16 03:00,16,2.861,2.865,2.861,2.864,18
20120901|2012-07-16 03:30,16,2.861,2.869,2.848,2.854,109
20120901|2012-07-16 04:00,16,2.855,2.855,2.854,2.854,4
20120901|2012-07-16 04:30,16,2.856,2.857,2.849,2.852,33
20120901|2012-07-16 05:00,16,2.855,2.86,2.854,2.856,20
20120901|2012-07-16 05:30,16,2.854,2.854,2.836,2.851,130
20120901|2012-07-16 06:00,16,2.853,2.871,2.853,2.866,70
20120901|2012-07-16 06:30,16,2.866,2.891,2.862,2.884,106
20120901|2012-07-16 07:00,16,2.881,2.907,2.881,2.893,382
20120901|2012-07-16 07:30,16,2.892,2.904,2.885,2.885,372
20120901|2012-07-16 08:00,16,2.886,2.901,2.843,2.856,1660
20120901|2012-07-16 08:30,16,2.857,2.868,2.814,2.824,1466
20120901|2012-07-16 09:00,16,2.822,2.83,2.794,2.799,1545
20120901|2012-07-16 09:30,16,2.801,2.802,2.777,2.794,1609
20120901|2012-07-16 10:00,16,2.794,2.817,2.794,2.813,599
20120901|2012-07-16 10:30,16,2.814,2.815,2.787,2.791,686
20120901|2012-07-16 11:00,16,2.79,2.806,2.779,2.786,734
20120901|2012-07-16 11:30,16,2.784,2.802,2.774,2.79,923
20120901|2012-07-16 12:00,16,2.788,2.8,2.78,2.798,520
20120901|2012-07-16 12:30,16,2.797,2.801,2.785,2.797,355
20120901|2012-07-16 13:00,16,2.797,2.813,2.785,2.791,1549
20120901|2012-07-16 13:30,16,2.791,2.795,2.782,2.791,881
20120901|2012-07-16 14:00,16,2.79,2.794,2.79,2.793,106
20120901|2012-07-16 14:30,16,2.793,2.798,2.785,2.795,252
20120901|2012-07-16 15:00,16,2.795,2.797,2.791,2.795,119
20120901|2012-07-16 15:30,16,2.794,2.808,2.791,2.802,59
20120901|2012-07-16 16:00,16,2.803,2.807,2.803,2.805,9
20120901|2012-07-16 17:00,17,2.804,2.804,2.711,2.788,258
20120901|2012-07-16 17:30,17,2.789,2.789,2.789,2.789,2
20120901|2012-07-16 18:00,17,2.789,2.789,2.789,2.789,1
20120901|2012-07-16 18:30,17,2.79,2.79,2.782,2.782,8
20120901|2012-07-16 19:00,17,2.787,2.788,2.786,2.788,4
20120901|2012-07-16 19:30,17,2.788,2.788,2.788,2.788,1
20120901|2012-07-16 20:30,17,2.793,2.793,2.793,2.793,3
20120901|2012-07-16 21:00,17,2.793,2.793,2.793,2.793,1
20120901|2012-07-16 21:30,17,2.782,2.782,2.782,2.782,1
20120901|2012-07-16 22:30,17,2.792,2.792,2.787,2.792,13
20120901|2012-07-16 23:00,17,2.791,2.791,2.79,2.79,4
20120901|2012-07-16 23:30,17,2.792,2.793,2.792,2.793,6
20120901|2012-07-17 00:00,17,2.789,2.789,2.789,2.789,4
20120901|2012-07-17 00:30,17,2.788,2.788,2.785,2.786,19
20120901|2012-07-17 01:00,17,2.785,2.788,2.783,2.788,10
20120901|2012-07-17 01:30,17,2.784,2.79,2.784,2.786,12
20120901|2012-07-17 02:00,17,2.783,2.791,2.781,2.79,39
20120901|2012-07-17 02:30,17,2.789,2.792,2.781,2.783,77
20120901|2012-07-17 03:00,17,2.787,2.791,2.786,2.791,5
20120901|2012-07-17 03:30,17,2.788,2.804,2.788,2.799,21
20120901|2012-07-17 04:00,17,2.798,2.802,2.795,2.795,17
20120901|2012-07-17 04:30,17,2.792,2.795,2.787,2.795,53
20120901|2012-07-17 05:00,17,2.798,2.798,2.79,2.79,16
20120901|2012-07-17 05:30,17,2.792,2.793,2.785,2.787,43
20120901|2012-07-17 06:00,17,2.789,2.81,2.782,2.782,87
20120901|2012-07-17 06:30,17,2.784,2.805,2.784,2.797,66
20120901|2012-07-17 07:00,17,2.799,2.811,2.792,2.806,269
20120901|2012-07-17 07:30,17,2.808,2.809,2.746,2.765,1259
20120901|2012-07-17 08:00,17,2.763,2.789,2.762,2.785,1574
20120901|2012-07-17 08:30,17,2.785,2.831,2.782,2.815,1479
20120901|2012-07-17 09:00,17,2.814,2.818,2.793,2.803,852
20120901|2012-07-17 09:30,17,2.803,2.814,2.79,2.811,1509
20120901|2012-07-17 10:00,17,2.813,2.823,2.808,2.812,519
20120901|2012-07-17 10:30,17,2.813,2.828,2.807,2.81,476
20120901|2012-07-17 11:00,17,2.81,2.819,2.801,2.813,439
20120901|2012-07-17 11:30,17,2.815,2.821,2.797,2.801,593
20120901|2012-07-17 12:00,17,2.801,2.809,2.798,2.806,317
20120901|2012-07-17 12:30,17,2.806,2.816,2.8,2.805,733
20120901|2012-07-17 13:00,17,2.804,2.814,2.782,2.786,2233
20120901|2012-07-17 13:30,17,2.786,2.791,2.784,2.79,616
20120901|2012-07-17 14:00,17,2.789,2.793,2.787,2.788,79
20120901|2012-07-17 14:30,17,2.787,2.788,2.78,2.787,142
20120901|2012-07-17 15:00,17,2.787,2.787,2.785,2.787,16
20120901|2012-07-17 15:30,17,2.787,2.789,2.784,2.784,10
20120901|2012-07-17 16:00,17,2.78,2.78,2.78,2.78,1
20120901|2012-07-17 17:00,18,2.78,2.78,2.778,2.78,43
20120901|2012-07-17 17:30,18,2.781,2.781,2.779,2.779,10
20120901|2012-07-17 18:00,18,2.773,2.774,2.771,2.774,4
20120901|2012-07-17 18:30,18,2.774,2.774,2.774,2.774,1
20120901|2012-07-17 19:30,18,2.774,2.774,2.768,2.771,15
20120901|2012-07-17 20:00,18,2.771,2.775,2.771,2.772,52
20120901|2012-07-17 20:30,18,2.772,2.772,2.772,2.772,1
20120901|2012-07-17 21:00,18,2.77,2.77,2.769,2.769,6
20120901|2012-07-17 21:30,18,2.767,2.768,2.767,2.768,5
20120901|2012-07-17 22:00,18,2.768,2.768,2.768,2.768,1
20120901|2012-07-17 22:30,18,2.769,2.769,2.765,2.765,6
20120901|2012-07-17 23:00,18,2.768,2.77,2.768,2.77,5
20120901|2012-07-17 23:30,18,2.771,2.772,2.77,2.771,46
20120901|2012-07-18 00:00,18,2.77,2.772,2.77,2.772,12
20120901|2012-07-18 00:30,18,2.771,2.772,2.771,2.772,10
20120901|2012-07-18 01:00,18,2.773,2.773,2.772,2.772,15
20120901|2012-07-18 01:30,18,2.772,2.772,2.771,2.772,9
20120901|2012-07-18 02:00,18,2.772,2.78,2.771,2.78,64
20120901|2012-07-18 02:30,18,2.78,2.782,2.777,2.777,14
20120901|2012-07-18 03:00,18,2.778,2.78,2.778,2.779,31
20120901|2012-07-18 03:30,18,2.78,2.78,2.776,2.776,12
20120901|2012-07-18 04:00,18,2.778,2.778,2.767,2.767,64
20120901|2012-07-18 04:30,18,2.769,2.77,2.765,2.767,29
20120901|2012-07-18 05:00,18,2.77,2.772,2.769,2.772,8
20120901|2012-07-18 05:30,18,2.772,2.783,2.772,2.783,51
20120901|2012-07-18 06:00,18,2.78,2.783,2.78,2.783,45
20120901|2012-07-18 06:30,18,2.782,2.82,2.77,2.803,119
20120901|2012-07-18 07:00,18,2.802,2.824,2.8,2.819,352
20120901|2012-07-18 07:30,18,2.817,2.819,2.795,2.807,558
20120901|2012-07-18 08:00,18,2.805,2.862,2.803,2.843,1981
20120901|2012-07-18 08:30,18,2.845,2.858,2.836,2.85,1361
20120901|2012-07-18 09:00,18,2.849,3,2.847,2.904,5848
20120901|2012-07-18 09:30,18,2.906,2.921,2.894,2.907,2288
20120901|2012-07-18 10:00,18,2.908,2.918,2.861,2.874,2638
20120901|2012-07-18 10:30,18,2.875,2.897,2.875,2.888,1009
20120901|2012-07-18 11:00,18,2.886,2.907,2.885,2.9,927
20120901|2012-07-18 11:30,18,2.901,2.917,2.883,2.907,1584
20120901|2012-07-18 12:00,18,2.905,2.919,2.903,2.912,1877
20120901|2012-07-18 12:30,18,2.913,2.956,2.912,2.937,5242
20120901|2012-07-18 13:00,18,2.937,2.952,2.924,2.95,4395
20120901|2012-07-18 13:30,18,2.95,2.952,2.941,2.943,1928
20120901|2012-07-18 14:00,18,2.944,2.947,2.935,2.94,575
20120901|2012-07-18 14:30,18,2.94,2.945,2.935,2.939,550
20120901|2012-07-18 15:00,18,2.939,2.949,2.937,2.949,237
20120901|2012-07-18 15:30,18,2.95,2.954,2.948,2.95,80
20120901|2012-07-18 16:00,18,2.953,2.954,2.95,2.95,21
20120901|2012-07-18 17:00,19,2.95,2.954,2.95,2.954,18
20120901|2012-07-18 17:30,19,2.95,2.951,2.95,2.95,11
20120901|2012-07-18 18:00,19,2.95,2.95,2.946,2.946,38
20120901|2012-07-18 18:30,19,2.946,2.946,2.945,2.945,9
20120901|2012-07-18 19:00,19,2.945,2.946,2.942,2.946,16
20120901|2012-07-18 19:30,19,2.943,2.943,2.943,2.943,8
20120901|2012-07-18 20:00,19,2.943,2.943,2.927,2.93,47
20120901|2012-07-18 20:30,19,2.934,2.934,2.926,2.926,9
20120901|2012-07-18 21:00,19,2.927,2.942,2.927,2.94,19
20120901|2012-07-18 21:30,19,2.935,2.935,2.935,2.935,2
20120901|2012-07-18 22:00,19,2.935,2.935,2.93,2.93,22
20120901|2012-07-18 22:30,19,2.937,2.937,2.93,2.93,10
20120901|2012-07-18 23:00,19,2.936,2.936,2.936,2.936,2
20120901|2012-07-18 23:30,19,2.937,2.938,2.935,2.935,29
20120901|2012-07-19 00:00,19,2.937,2.944,2.935,2.944,33
20120901|2012-07-19 00:30,19,2.945,2.946,2.945,2.946,6
20120901|2012-07-19 01:00,19,2.946,2.947,2.944,2.946,25
20120901|2012-07-19 01:30,19,2.946,2.948,2.945,2.948,32
20120901|2012-07-19 02:00,19,2.95,2.954,2.95,2.95,36
20120901|2012-07-19 02:30,19,2.95,2.96,2.95,2.96,81
20120901|2012-07-19 03:00,19,2.961,2.968,2.961,2.968,73
20120901|2012-07-19 03:30,19,2.964,2.967,2.962,2.964,72
20120901|2012-07-19 04:00,19,2.965,2.967,2.963,2.966,55
20120901|2012-07-19 04:30,19,2.966,2.966,2.956,2.959,89
20120901|2012-07-19 05:00,19,2.957,2.957,2.922,2.924,152
20120901|2012-07-19 05:30,19,2.924,2.935,2.922,2.925,77
20120901|2012-07-19 06:00,19,2.926,2.94,2.926,2.94,104
20120901|2012-07-19 06:30,19,2.94,2.951,2.939,2.943,154
20120901|2012-07-19 07:00,19,2.943,2.966,2.938,2.95,663
20120901|2012-07-19 07:30,19,2.949,2.951,2.928,2.928,952
20120901|2012-07-19 08:00,19,2.927,2.941,2.913,2.938,1470
20120901|2012-07-19 08:30,19,2.936,2.939,2.913,2.92,981
20120901|2012-07-19 09:00,19,2.92,2.926,2.907,2.916,1692
20120901|2012-07-19 09:30,19,2.921,3.009,2.921,2.969,8588
20120901|2012-07-19 10:00,19,2.969,2.972,2.952,2.962,1679
20120901|2012-07-19 10:30,19,2.962,2.99,2.96,2.98,1479
20120901|2012-07-19 11:00,19,2.982,2.986,2.937,2.96,1599
20120901|2012-07-19 11:30,19,2.96,2.966,2.952,2.96,764
20120901|2012-07-19 12:00,19,2.959,2.984,2.957,2.971,992
20120901|2012-07-19 12:30,19,2.971,2.984,2.962,2.964,1072
20120901|2012-07-19 13:00,19,2.964,2.988,2.94,2.983,3561
20120901|2012-07-19 13:30,19,2.984,3.01,2.98,2.997,2008
20120901|2012-07-19 14:00,19,2.999,3.003,2.992,3.001,391
20120901|2012-07-19 14:30,19,3.001,3.012,2.999,3,685
20120901|2012-07-19 15:00,19,3.001,3.019,3,3.015,224
20120901|2012-07-19 15:30,19,3.016,3.016,3.005,3.009,43
20120901|2012-07-19 16:00,19,3.012,3.025,3.012,3.024,83
20120901|2012-07-19 17:00,20,3,3.023,3,3.014,148
20120901|2012-07-19 17:30,20,3.019,3.019,3.006,3.008,9
20120901|2012-07-19 18:00,20,3.01,3.017,3.002,3.015,39
20120901|2012-07-19 18:30,20,3.007,3.007,3.004,3.004,3
20120901|2012-07-19 19:00,20,3,3.009,2.999,3.004,22
20120901|2012-07-19 19:30,20,3.003,3.003,3.002,3.003,9
20120901|2012-07-19 20:00,20,3.003,3.004,3.002,3.004,23
20120901|2012-07-19 20:30,20,3.004,3.005,3.003,3.005,29
20120901|2012-07-19 21:00,20,3.004,3.005,3.004,3.004,8
20120901|2012-07-19 21:30,20,3.003,3.003,3.002,3.002,117
20120901|2012-07-19 22:00,20,3,3.002,3,3.002,63
20120901|2012-07-19 22:30,20,3,3,3,3,1
20120901|2012-07-19 23:00,20,2.997,3,2.997,2.998,16
20120901|2012-07-19 23:30,20,2.998,3,2.985,2.987,100
20120901|2012-07-20 00:00,20,2.985,2.991,2.985,2.986,29
20120901|2012-07-20 00:30,20,2.985,2.985,2.982,2.985,15
20120901|2012-07-20 01:00,20,2.985,2.991,2.98,2.987,61
20120901|2012-07-20 01:30,20,2.982,2.989,2.982,2.988,13
20120901|2012-07-20 02:00,20,2.99,2.998,2.99,2.997,34
20120901|2012-07-20 02:30,20,2.997,3.002,2.997,3.002,30
20120901|2012-07-20 03:00,20,3.001,3.002,2.99,2.994,56
20120901|2012-07-20 03:30,20,2.988,2.99,2.981,2.984,20
20120901|2012-07-20 04:00,20,2.986,2.986,2.979,2.986,167
20120901|2012-07-20 04:30,20,2.987,2.987,2.98,2.98,23
20120901|2012-07-20 05:00,20,2.98,2.998,2.971,2.983,119
20120901|2012-07-20 05:30,20,2.986,2.997,2.984,2.991,45
20120901|2012-07-20 06:00,20,2.988,2.989,2.975,2.978,78
20120901|2012-07-20 06:30,20,2.978,2.997,2.978,2.994,149
20120901|2012-07-20 07:00,20,2.995,3.036,2.995,3.023,1075
20120901|2012-07-20 07:30,20,3.024,3.032,3.001,3.02,1162
20120901|2012-07-20 08:00,20,3.022,3.043,3.01,3.041,2039
20120901|2012-07-20 08:30,20,3.041,3.043,3.011,3.018,1990
20120901|2012-07-20 09:00,20,3.018,3.029,3.004,3.021,2064
20120901|2012-07-20 09:30,20,3.023,3.029,3.001,3.003,1114
20120901|2012-07-20 10:00,20,3.004,3.012,2.99,2.992,1009
20120901|2012-07-20 10:30,20,2.994,3.015,2.992,3.008,1097
20120901|2012-07-20 11:00,20,3.008,3.029,3.005,3.016,1181
20120901|2012-07-20 11:30,20,3.018,3.028,3.012,3.022,1136
20120901|2012-07-20 12:00,20,3.022,3.041,3.021,3.039,1598
20120901|2012-07-20 12:30,20,3.039,3.059,3.034,3.038,2623
20120901|2012-07-20 13:00,20,3.038,3.079,3.024,3.076,8039
20120901|2012-07-20 13:30,20,3.076,3.083,3.067,3.077,1534
20120901|2012-07-20 14:00,20,3.077,3.08,3.073,3.075,606
20120901|2012-07-20 14:30,20,3.076,3.08,3.073,3.078,564
20120901|2012-07-20 15:00,20,3.077,3.088,3.076,3.086,278
20120901|2012-07-20 15:30,20,3.086,3.09,3.085,3.085,79
20120901|2012-07-20 16:00,20,3.085,3.088,3.082,3.087,107
20120901|2012-07-22 17:00,23,3.081,3.087,3.072,3.082,168
20120901|2012-07-22 17:30,23,3.086,3.092,3.085,3.091,16
20120901|2012-07-22 18:00,23,3.092,3.092,3.087,3.092,33
20120901|2012-07-22 18:30,23,3.091,3.093,3.088,3.092,21
20120901|2012-07-22 19:00,23,3.09,3.092,3.082,3.088,19
20120901|2012-07-22 19:30,23,3.089,3.091,3.08,3.08,31
20120901|2012-07-22 20:00,23,3.08,3.082,3.077,3.077,35
20120901|2012-07-22 20:30,23,3.077,3.078,3.076,3.078,32
20120901|2012-07-22 21:00,23,3.076,3.082,3.076,3.079,39
20120901|2012-07-22 21:30,23,3.081,3.081,3.078,3.078,22
20120901|2012-07-22 22:00,23,3.08,3.083,3.078,3.081,72
20120901|2012-07-22 22:30,23,3.083,3.083,3.079,3.079,27
20120901|2012-07-22 23:00,23,3.08,3.084,3.076,3.084,22
20120901|2012-07-22 23:30,23,3.077,3.08,3.076,3.078,56
20120901|2012-07-23 00:00,23,3.08,3.08,3.076,3.078,25
20120901|2012-07-23 00:30,23,3.078,3.079,3.073,3.073,17
20120901|2012-07-23 01:00,23,3.073,3.074,3.064,3.064,91
20120901|2012-07-23 01:30,23,3.064,3.074,3.064,3.072,61
20120901|2012-07-23 02:00,23,3.072,3.073,3.06,3.06,103
20120901|2012-07-23 02:30,23,3.06,3.071,3.06,3.066,67
20120901|2012-07-23 03:00,23,3.067,3.068,3.063,3.064,97
20120901|2012-07-23 03:30,23,3.065,3.077,3.063,3.068,107
20120901|2012-07-23 04:00,23,3.072,3.072,3.06,3.061,51
20120901|2012-07-23 04:30,23,3.06,3.062,3.05,3.053,196
20120901|2012-07-23 05:00,23,3.053,3.054,3.036,3.043,229
20120901|2012-07-23 05:30,23,3.043,3.049,3.034,3.048,143
20120901|2012-07-23 06:00,23,3.048,3.057,3.038,3.05,178
20120901|2012-07-23 06:30,23,3.049,3.06,3.037,3.038,617
20120901|2012-07-23 07:00,23,3.038,3.039,3.002,3.005,2902
20120901|2012-07-23 07:30,23,3.005,3.005,2.977,2.997,4032
20120901|2012-07-23 08:00,23,2.999,3.047,2.984,3.04,3492
20120901|2012-07-23 08:30,23,3.04,3.083,3.035,3.082,2653
20120901|2012-07-23 09:00,23,3.081,3.121,3.066,3.11,4075
20120901|2012-07-23 09:30,23,3.109,3.113,3.076,3.093,2798
20120901|2012-07-23 10:00,23,3.091,3.107,3.089,3.103,1374
20120901|2012-07-23 10:30,23,3.103,3.105,3.088,3.092,1289
20120901|2012-07-23 11:00,23,3.091,3.097,3.072,3.073,1267
20120901|2012-07-23 11:30,23,3.072,3.073,3.052,3.065,2368
20120901|2012-07-23 12:00,23,3.065,3.092,3.063,3.085,1604
20120901|2012-07-23 12:30,23,3.083,3.093,3.058,3.066,1117
20120901|2012-07-23 13:00,23,3.067,3.115,3.066,3.111,5934
20120901|2012-07-23 13:30,23,3.111,3.114,3.098,3.109,1470
20120901|2012-07-23 14:00,23,3.108,3.11,3.09,3.101,716
20120901|2012-07-23 14:30,23,3.101,3.104,3.095,3.096,440
20120901|2012-07-23 15:00,23,3.096,3.099,3.095,3.097,102
20120901|2012-07-23 15:30,23,3.098,3.109,3.098,3.106,70
20120901|2012-07-23 16:00,23,3.104,3.111,3.104,3.106,59
20120901|2012-07-23 17:00,24,3.106,3.107,3.106,3.106,14
20120901|2012-07-23 17:30,24,3.106,3.109,3.106,3.109,13
20120901|2012-07-23 18:00,24,3.107,3.107,3.105,3.105,4
20120901|2012-07-23 18:30,24,3.105,3.112,3.105,3.111,55
20120901|2012-07-23 19:00,24,3.108,3.108,3.104,3.104,8
20120901|2012-07-23 19:30,24,3.104,3.104,3.099,3.101,24
20120901|2012-07-23 20:00,24,3.1,3.108,3.1,3.102,14
20120901|2012-07-23 20:30,24,3.104,3.109,3.101,3.105,26
20120901|2012-07-23 21:00,24,3.109,3.11,3.109,3.11,4
20120901|2012-07-23 21:30,24,3.111,3.114,3.11,3.114,6
20120901|2012-07-23 22:30,24,3.11,3.112,3.11,3.112,3
20120901|2012-07-23 23:00,24,3.106,3.109,3.105,3.105,9
20120901|2012-07-23 23:30,24,3.106,3.109,3.1,3.104,99
20120901|2012-07-24 00:00,24,3.105,3.107,3.105,3.106,9
20120901|2012-07-24 00:30,24,3.105,3.106,3.104,3.104,23
20120901|2012-07-24 01:00,24,3.104,3.107,3.101,3.101,31
20120901|2012-07-24 01:30,24,3.104,3.11,3.104,3.11,19
20120901|2012-07-24 02:00,24,3.108,3.112,3.099,3.099,66
20120901|2012-07-24 02:30,24,3.099,3.1,3.09,3.094,116
20120901|2012-07-24 03:00,24,3.096,3.103,3.094,3.097,28
20120901|2012-07-24 03:30,24,3.099,3.099,3.091,3.095,79
20120901|2012-07-24 04:00,24,3.095,3.095,3.09,3.094,78
20120901|2012-07-24 04:30,24,3.095,3.095,3.09,3.09,49
20120901|2012-07-24 05:00,24,3.092,3.093,3.085,3.086,128
20120901|2012-07-24 05:30,24,3.085,3.095,3.084,3.094,32
20120901|2012-07-24 06:00,24,3.096,3.108,3.086,3.108,150
20120901|2012-07-24 06:30,24,3.105,3.105,3.08,3.081,424
20120901|2012-07-24 07:00,24,3.083,3.1,3.075,3.094,830
20120901|2012-07-24 07:30,24,3.094,3.123,3.079,3.11,1980
20120901|2012-07-24 08:00,24,3.11,3.146,3.092,3.136,5991
20120901|2012-07-24 08:30,24,3.136,3.155,3.129,3.141,3834
20120901|2012-07-24 09:00,24,3.142,3.144,3.118,3.125,3203
20120901|2012-07-24 09:30,24,3.125,3.128,3.11,3.124,2304
20120901|2012-07-24 10:00,24,3.124,3.135,3.118,3.119,1575
20120901|2012-07-24 10:30,24,3.119,3.129,3.103,3.116,2171
20120901|2012-07-24 11:00,24,3.117,3.145,3.111,3.143,2305
20120901|2012-07-24 11:30,24,3.142,3.15,3.129,3.141,2339
20120901|2012-07-24 12:00,24,3.14,3.163,3.138,3.156,3594
20120901|2012-07-24 12:30,24,3.158,3.181,3.151,3.174,3799
20120901|2012-07-24 13:00,24,3.174,3.186,3.16,3.17,7267
20120901|2012-07-24 13:30,24,3.169,3.172,3.155,3.158,1753
20120901|2012-07-24 14:00,24,3.158,3.162,3.154,3.158,267
20120901|2012-07-24 14:30,24,3.158,3.16,3.155,3.156,353
20120901|2012-07-24 15:00,24,3.155,3.161,3.153,3.159,199
20120901|2012-07-24 15:30,24,3.159,3.161,3.154,3.155,116
20120901|2012-07-24 16:00,24,3.155,3.16,3.155,3.16,24
20120901|2012-07-24 17:00,25,3.16,3.162,3.153,3.157,20
20120901|2012-07-24 17:30,25,3.153,3.155,3.145,3.15,19
20120901|2012-07-24 18:00,25,3.148,3.151,3.148,3.149,6
20120901|2012-07-24 18:30,25,3.15,3.157,3.148,3.157,14
20120901|2012-07-24 19:00,25,3.156,3.158,3.153,3.155,19
20120901|2012-07-24 19:30,25,3.15,3.152,3.14,3.14,41
20120901|2012-07-24 20:00,25,3.144,3.144,3.144,3.144,1
20120901|2012-07-24 20:30,25,3.146,3.148,3.142,3.148,4
20120901|2012-07-24 21:00,25,3.142,3.142,3.137,3.139,28
20120901|2012-07-24 21:30,25,3.141,3.143,3.136,3.143,32
20120901|2012-07-24 22:00,25,3.14,3.146,3.134,3.134,49
20120901|2012-07-24 22:30,25,3.139,3.139,3.132,3.139,13
20120901|2012-07-24 23:00,25,3.136,3.142,3.133,3.137,33
20120901|2012-07-24 23:30,25,3.137,3.147,3.137,3.145,37
20120901|2012-07-25 00:00,25,3.145,3.146,3.144,3.144,43
20120901|2012-07-25 00:30,25,3.144,3.149,3.144,3.146,30
20120901|2012-07-25 01:00,25,3.146,3.148,3.144,3.144,20
20120901|2012-07-25 01:30,25,3.146,3.146,3.143,3.144,88
20120901|2012-07-25 02:00,25,3.144,3.149,3.144,3.147,104
20120901|2012-07-25 02:30,25,3.148,3.153,3.145,3.15,32
20120901|2012-07-25 03:00,25,3.146,3.152,3.143,3.15,46
20120901|2012-07-25 03:30,25,3.149,3.156,3.149,3.151,80
20120901|2012-07-25 04:00,25,3.152,3.155,3.151,3.153,47
20120901|2012-07-25 04:30,25,3.152,3.156,3.15,3.155,51
20120901|2012-07-25 05:00,25,3.153,3.16,3.152,3.16,106
20120901|2012-07-25 05:30,25,3.159,3.167,3.155,3.166,157
20120901|2012-07-25 06:00,25,3.164,3.164,3.135,3.135,325
20120901|2012-07-25 06:30,25,3.138,3.145,3.134,3.137,414
20120901|2012-07-25 07:00,25,3.138,3.158,3.125,3.125,1537
20120901|2012-07-25 07:30,25,3.127,3.15,3.116,3.133,4505
20120901|2012-07-25 08:00,25,3.132,3.14,3.113,3.134,4602
20120901|2012-07-25 08:30,25,3.134,3.148,3.116,3.121,3480
20120901|2012-07-25 09:00,25,3.121,3.121,3.1,3.112,4531
20120901|2012-07-25 09:30,25,3.112,3.114,3.044,3.059,11668
20120901|2012-07-25 10:00,25,3.06,3.077,3.044,3.056,4774
20120901|2012-07-25 10:30,25,3.058,3.073,3.048,3.065,3480
20120901|2012-07-25 11:00,25,3.067,3.075,3.055,3.071,2284
20120901|2012-07-25 11:30,25,3.071,3.074,3.051,3.054,2370
20120901|2012-07-25 12:00,25,3.055,3.077,3.044,3.062,5464
20120901|2012-07-25 12:30,25,3.062,3.063,3.046,3.059,3588
20120901|2012-07-25 13:00,25,3.059,3.065,3.036,3.05,5126
20120901|2012-07-25 13:30,25,3.051,3.061,3.051,3.055,1329
20120901|2012-07-25 14:00,25,3.055,3.055,3.049,3.049,744
20120901|2012-07-25 14:30,25,3.049,3.055,3.049,3.054,431
20120901|2012-07-25 15:00,25,3.054,3.055,3.048,3.054,184
20120901|2012-07-25 15:30,25,3.052,3.055,3.05,3.055,158
20120901|2012-07-25 16:00,25,3.055,3.055,3.053,3.055,94
20120901|2012-07-25 17:00,26,3.05,3.05,3.047,3.05,22
20120901|2012-07-25 17:30,26,3.049,3.056,3.049,3.056,14
20120901|2012-07-25 18:00,26,3.058,3.061,3.058,3.059,23
20120901|2012-07-25 18:30,26,3.06,3.06,3.057,3.059,12
20120901|2012-07-25 19:00,26,3.06,3.06,3.059,3.059,4
20120901|2012-07-25 19:30,26,3.059,3.061,3.059,3.059,7
20120901|2012-07-25 20:00,26,3.059,3.059,3.05,3.05,11
20120901|2012-07-25 20:30,26,3.05,3.057,3.048,3.048,14
20120901|2012-07-25 21:00,26,3.056,3.056,3.044,3.044,20
20120901|2012-07-25 21:30,26,3.042,3.048,3.042,3.042,3
20120901|2012-07-25 22:00,26,3.042,3.047,3.041,3.045,13
20120901|2012-07-25 22:30,26,3.045,3.047,3.042,3.042,8
20120901|2012-07-25 23:00,26,3.041,3.045,3.041,3.045,8
20120901|2012-07-25 23:30,26,3.042,3.046,3.04,3.044,46
20120901|2012-07-26 00:00,26,3.044,3.05,3.044,3.048,51
20120901|2012-07-26 00:30,26,3.049,3.05,3.045,3.046,10
20120901|2012-07-26 01:00,26,3.049,3.053,3.049,3.053,23
20120901|2012-07-26 01:30,26,3.053,3.053,3.049,3.049,12
20120901|2012-07-26 02:00,26,3.049,3.062,3.044,3.062,166
20120901|2012-07-26 02:30,26,3.061,3.062,3.058,3.062,85
20120901|2012-07-26 03:00,26,3.062,3.062,3.046,3.05,77
20120901|2012-07-26 03:30,26,3.05,3.053,3.037,3.039,154
20120901|2012-07-26 04:00,26,3.04,3.041,3.03,3.037,177
20120901|2012-07-26 04:30,26,3.035,3.042,3.026,3.042,194
20120901|2012-07-26 05:00,26,3.039,3.07,3.039,3.067,347
20120901|2012-07-26 05:30,26,3.068,3.074,3.063,3.072,324
20120901|2012-07-26 06:00,26,3.07,3.088,3.058,3.065,542
20120901|2012-07-26 06:30,26,3.065,3.08,3.057,3.062,450
20120901|2012-07-26 07:00,26,3.062,3.08,3.062,3.078,606
20120901|2012-07-26 07:30,26,3.079,3.102,3.076,3.087,3032
20120901|2012-07-26 08:00,26,3.085,3.093,3.072,3.083,3605
20120901|2012-07-26 08:30,26,3.084,3.095,3.08,3.084,3320
20120901|2012-07-26 09:00,26,3.085,3.093,3.07,3.07,3718
20120901|2012-07-26 09:30,26,3.082,3.114,3.047,3.064,14351
20120901|2012-07-26 10:00,26,3.064,3.075,3.003,3.01,13827
20120901|2012-07-26 10:30,26,3.009,3.062,3.008,3.051,7673
20120901|2012-07-26 11:00,26,3.051,3.071,3.047,3.063,3456
20120901|2012-07-26 11:30,26,3.063,3.078,3.051,3.064,4042
20120901|2012-07-26 12:00,26,3.064,3.078,3.058,3.072,2622
20120901|2012-07-26 12:30,26,3.072,3.074,3.031,3.051,3514
20120901|2012-07-26 13:00,26,3.052,3.105,3.05,3.083,11774
20120901|2012-07-26 13:30,26,3.083,3.083,3.072,3.077,1962
20120901|2012-07-26 14:00,26,3.077,3.086,3.076,3.083,662
20120901|2012-07-26 14:30,26,3.083,3.09,3.082,3.088,648
20120901|2012-07-26 15:00,26,3.088,3.089,3.082,3.084,227
20120901|2012-07-26 15:30,26,3.083,3.087,3.082,3.082,166
20120901|2012-07-26 16:00,26,3.082,3.085,3.08,3.08,48
20120901|2012-07-26 17:00,27,3.09,3.091,3.084,3.085,185
20120901|2012-07-26 17:30,27,3.084,3.09,3.083,3.09,27
20120901|2012-07-26 18:00,27,3.09,3.09,3.085,3.088,22
20120901|2012-07-26 18:30,27,3.09,3.092,3.09,3.09,37
20120901|2012-07-26 19:00,27,3.09,3.09,3.084,3.084,24
20120901|2012-07-26 19:30,27,3.088,3.093,3.082,3.086,120
20120901|2012-07-26 20:00,27,3.088,3.09,3.087,3.09,20
20120901|2012-07-26 20:30,27,3.089,3.09,3.084,3.087,10
20120901|2012-07-26 21:00,27,3.085,3.087,3.085,3.087,4
20120901|2012-07-26 21:30,27,3.086,3.087,3.086,3.087,8
20120901|2012-07-26 22:00,27,3.088,3.089,3.084,3.086,5
20120901|2012-07-26 22:30,27,3.085,3.085,3.082,3.085,8
20120901|2012-07-26 23:00,27,3.084,3.085,3.082,3.084,4
20120901|2012-07-26 23:30,27,3.081,3.083,3.079,3.083,25
20120901|2012-07-27 00:00,27,3.083,3.088,3.082,3.087,32
20120901|2012-07-27 00:30,27,3.086,3.093,3.086,3.089,69
20120901|2012-07-27 01:00,27,3.091,3.093,3.09,3.092,67
20120901|2012-07-27 01:30,27,3.091,3.094,3.091,3.092,64
20120901|2012-07-27 02:00,27,3.092,3.094,3.09,3.091,45
20120901|2012-07-27 02:30,27,3.089,3.089,3.081,3.084,51
20120901|2012-07-27 03:00,27,3.082,3.084,3.078,3.081,60
20120901|2012-07-27 03:30,27,3.084,3.09,3.081,3.081,31
20120901|2012-07-27 04:00,27,3.082,3.084,3.077,3.078,94
20120901|2012-07-27 04:30,27,3.079,3.081,3.078,3.08,152
20120901|2012-07-27 05:00,27,3.079,3.081,3.075,3.075,182
20120901|2012-07-27 05:30,27,3.077,3.086,3.073,3.086,192
20120901|2012-07-27 06:00,27,3.085,3.094,3.085,3.093,170
20120901|2012-07-27 06:30,27,3.091,3.091,3.066,3.075,712
20120901|2012-07-27 07:00,27,3.076,3.085,3.067,3.077,1439
20120901|2012-07-27 07:30,27,3.077,3.08,3.042,3.058,3524
20120901|2012-07-27 08:00,27,3.059,3.061,3.013,3.024,10931
20120901|2012-07-27 08:30,27,3.025,3.045,3.017,3.036,6045
20120901|2012-07-27 09:00,27,3.036,3.053,3.021,3.044,4598
20120901|2012-07-27 09:30,27,3.044,3.051,3.033,3.037,4085
20120901|2012-07-27 10:00,27,3.037,3.049,3.034,3.039,2558
20120901|2012-07-27 10:30,27,3.039,3.045,3.024,3.026,2765
20120901|2012-07-27 11:00,27,3.026,3.031,3.018,3.023,4844
20120901|2012-07-27 11:30,27,3.023,3.026,3.003,3.009,6290
20120901|2012-07-27 12:00,27,3.009,3.029,3.008,3.018,3687
20120901|2012-07-27 12:30,27,3.018,3.031,2.995,3.001,6602
20120901|2012-07-27 13:00,27,3,3.03,2.98,3.027,17799
20120901|2012-07-27 13:30,27,3.027,3.03,3.018,3.024,4268
20120901|2012-07-27 14:00,27,3.024,3.035,3.019,3.026,1455
20120901|2012-07-27 14:30,27,3.028,3.037,3.025,3.032,778
20120901|2012-07-27 15:00,27,3.033,3.039,3.028,3.038,265
20120901|2012-07-27 15:30,27,3.037,3.043,3.034,3.04,179
20120901|2012-07-27 16:00,27,3.04,3.045,3.038,3.039,105
20120901|2012-07-29 17:00,30,3.03,3.055,3.03,3.052,251
20120901|2012-07-29 17:30,30,3.049,3.053,3.046,3.053,59
20120901|2012-07-29 18:00,30,3.051,3.055,3.049,3.055,41
20120901|2012-07-29 18:30,30,3.055,3.055,3.054,3.054,9
20120901|2012-07-29 19:00,30,3.054,3.055,3.054,3.055,6
20120901|2012-07-29 19:30,30,3.054,3.054,3.052,3.052,32
20120901|2012-07-29 20:00,30,3.051,3.058,3.051,3.052,133
20120901|2012-07-29 20:30,30,3.051,3.053,3.05,3.053,28
20120901|2012-07-29 21:00,30,3.054,3.054,3.054,3.054,2
20120901|2012-07-29 21:30,30,3.055,3.059,3.051,3.058,24
20120901|2012-07-29 22:00,30,3.052,3.054,3.052,3.053,9
20120901|2012-07-29 22:30,30,3.055,3.06,3.055,3.06,58
20120901|2012-07-29 23:00,30,3.06,3.06,3.054,3.056,31
20120901|2012-07-29 23:30,30,3.056,3.057,3.05,3.054,100
20120901|2012-07-30 00:00,30,3.054,3.063,3.05,3.06,43
20120901|2012-07-30 00:30,30,3.06,3.061,3.053,3.053,33
20120901|2012-07-30 01:00,30,3.054,3.057,3.05,3.056,130
20120901|2012-07-30 01:30,30,3.056,3.058,3.053,3.053,44
20120901|2012-07-30 02:00,30,3.054,3.073,3.054,3.072,267
20120901|2012-07-30 02:30,30,3.072,3.079,3.07,3.074,256
20120901|2012-07-30 03:00,30,3.074,3.074,3.065,3.069,102
20120901|2012-07-30 03:30,30,3.067,3.074,3.062,3.069,166
20120901|2012-07-30 04:00,30,3.069,3.075,3.065,3.066,129
20120901|2012-07-30 04:30,30,3.066,3.075,3.064,3.07,56
20120901|2012-07-30 05:00,30,3.069,3.087,3.06,3.083,561
20120901|2012-07-30 05:30,30,3.084,3.087,3.077,3.082,251
20120901|2012-07-30 06:00,30,3.081,3.088,3.077,3.077,299
20120901|2012-07-30 06:30,30,3.076,3.089,3.075,3.084,439
20120901|2012-07-30 07:00,30,3.084,3.125,3.084,3.118,4864
20120901|2012-07-30 07:30,30,3.119,3.142,3.118,3.121,4985
20120901|2012-07-30 08:00,30,3.122,3.167,3.119,3.155,13909
20120901|2012-07-30 08:30,30,3.154,3.192,3.153,3.175,14625
20120901|2012-07-30 09:00,30,3.174,3.184,3.155,3.159,7393
20120901|2012-07-30 09:30,30,3.158,3.178,3.158,3.173,3790
20120901|2012-07-30 10:00,30,3.174,3.179,3.165,3.169,2810
20120901|2012-07-30 10:30,30,3.169,3.179,3.163,3.175,3721
20120901|2012-07-30 11:00,30,3.177,3.196,3.169,3.192,6623
20120901|2012-07-30 11:30,30,3.192,3.203,3.185,3.195,8095
20120901|2012-07-30 12:00,30,3.194,3.197,3.177,3.187,5941
20120901|2012-07-30 12:30,30,3.187,3.204,3.185,3.2,6100
20120901|2012-07-30 13:00,30,3.2,3.231,3.198,3.214,18594
20120901|2012-07-30 13:30,30,3.213,3.22,3.209,3.213,2912
20120901|2012-07-30 14:00,30,3.212,3.214,3.205,3.205,809
20120901|2012-07-30 14:30,30,3.205,3.207,3.2,3.201,1003
20120901|2012-07-30 15:00,30,3.2,3.216,3.2,3.214,586
20120901|2012-07-30 15:30,30,3.214,3.219,3.213,3.216,321
20120901|2012-07-30 16:00,30,3.217,3.219,3.216,3.218,118
20120901|2012-07-30 17:00,31,3.22,3.228,3.206,3.209,109
20120901|2012-07-30 17:30,31,3.208,3.212,3.202,3.212,23
20120901|2012-07-30 18:00,31,3.207,3.207,3.202,3.202,13
20120901|2012-07-30 18:30,31,3.205,3.206,3.203,3.205,24
20120901|2012-07-30 19:00,31,3.205,3.209,3.2,3.202,182
20120901|2012-07-30 19:30,31,3.202,3.206,3.2,3.206,29
20120901|2012-07-30 20:00,31,3.207,3.21,3.205,3.205,6
20120901|2012-07-30 20:30,31,3.211,3.211,3.206,3.206,4
20120901|2012-07-30 21:00,31,3.206,3.211,3.206,3.207,13
20120901|2012-07-30 21:30,31,3.212,3.216,3.208,3.213,21
20120901|2012-07-30 22:00,31,3.209,3.216,3.207,3.208,16
20120901|2012-07-30 22:30,31,3.212,3.213,3.207,3.213,7
20120901|2012-07-30 23:00,31,3.21,3.21,3.204,3.206,38
20120901|2012-07-30 23:30,31,3.206,3.219,3.204,3.21,74
20120901|2012-07-31 00:00,31,3.21,3.22,3.21,3.216,35
20120901|2012-07-31 00:30,31,3.215,3.22,3.212,3.216,29
20120901|2012-07-31 01:00,31,3.218,3.234,3.215,3.228,277
20120901|2012-07-31 01:30,31,3.233,3.243,3.225,3.227,322
20120901|2012-07-31 02:00,31,3.227,3.24,3.225,3.228,177
20120901|2012-07-31 02:30,31,3.229,3.239,3.229,3.232,147
20120901|2012-07-31 03:00,31,3.235,3.245,3.235,3.244,252
20120901|2012-07-31 03:30,31,3.245,3.249,3.244,3.248,191
20120901|2012-07-31 04:00,31,3.247,3.249,3.239,3.249,281
20120901|2012-07-31 04:30,31,3.249,3.254,3.243,3.245,211
20120901|2012-07-31 05:00,31,3.244,3.248,3.194,3.206,1259
20120901|2012-07-31 05:30,31,3.206,3.211,3.196,3.203,1219
20120901|2012-07-31 06:00,31,3.203,3.208,3.186,3.191,1056
20120901|2012-07-31 06:30,31,3.192,3.211,3.18,3.187,1774
20120901|2012-07-31 07:00,31,3.188,3.19,3.167,3.184,3173
20120901|2012-07-31 07:30,31,3.184,3.201,3.17,3.198,4379
20120901|2012-07-31 08:00,31,3.198,3.226,3.185,3.199,11088
20120901|2012-07-31 08:30,31,3.199,3.243,3.198,3.24,10343
20120901|2012-07-31 09:00,31,3.241,3.241,3.213,3.22,5783
20120901|2012-07-31 09:30,31,3.222,3.253,3.221,3.253,6362
20120901|2012-07-31 10:00,31,3.253,3.277,3.25,3.269,9461
20120901|2012-07-31 10:30,31,3.269,3.277,3.239,3.242,5663
20120901|2012-07-31 11:00,31,3.242,3.246,3.214,3.222,7409
20120901|2012-07-31 11:30,31,3.221,3.241,3.215,3.22,5282
20120901|2012-07-31 12:00,31,3.22,3.23,3.183,3.202,9506
20120901|2012-07-31 12:30,31,3.202,3.214,3.157,3.168,12000
20120901|2012-07-31 13:00,31,3.167,3.222,3.166,3.217,18173
20120901|2012-07-31 13:30,31,3.217,3.232,3.208,3.225,3800
20120901|2012-07-31 14:00,31,3.226,3.229,3.216,3.218,1139
20120901|2012-07-31 14:30,31,3.218,3.227,3.213,3.222,728
20120901|2012-07-31 15:00,31,3.223,3.229,3.221,3.228,227
20120901|2012-07-31 15:30,31,3.227,3.23,3.219,3.229,245
20120901|2012-07-31 16:00,31,3.229,3.231,3.223,3.223,36
20120901|2012-07-31 17:00,1,3.217,3.224,3.215,3.223,117
20120901|2012-07-31 17:30,1,3.222,3.23,3.217,3.228,110
20120901|2012-07-31 18:00,1,3.223,3.233,3.223,3.23,58
20120901|2012-07-31 18:30,1,3.228,3.233,3.228,3.23,7
20120901|2012-07-31 19:00,1,3.23,3.239,3.22,3.227,118
20120901|2012-07-31 19:30,1,3.226,3.232,3.224,3.224,13
20120901|2012-07-31 20:00,1,3.223,3.23,3.223,3.223,4
20120901|2012-07-31 20:30,1,3.23,3.236,3.229,3.236,30
20120901|2012-07-31 21:00,1,3.233,3.235,3.224,3.224,13
20120901|2012-07-31 21:30,1,3.225,3.228,3.225,3.227,9
20120901|2012-07-31 22:00,1,3.224,3.225,3.222,3.222,4
20120901|2012-07-31 22:30,1,3.224,3.228,3.222,3.222,18
20120901|2012-07-31 23:00,1,3.22,3.228,3.219,3.224,83
20120901|2012-07-31 23:30,1,3.224,3.227,3.219,3.222,64
20120901|2012-08-01 00:00,1,3.219,3.223,3.214,3.221,38
20120901|2012-08-01 00:30,1,3.222,3.222,3.214,3.214,57
20120901|2012-08-01 01:00,1,3.214,3.22,3.211,3.217,92
20120901|2012-08-01 01:30,1,3.219,3.219,3.214,3.215,9
20120901|2012-08-01 02:00,1,3.222,3.222,3.219,3.221,68
20120901|2012-08-01 02:30,1,3.22,3.22,3.215,3.215,52
20120901|2012-08-01 03:00,1,3.215,3.216,3.209,3.209,149
20120901|2012-08-01 03:30,1,3.209,3.209,3.198,3.207,320
20120901|2012-08-01 04:00,1,3.208,3.21,3.194,3.196,201
20120901|2012-08-01 04:30,1,3.198,3.2,3.183,3.189,355
20120901|2012-08-01 05:00,1,3.19,3.193,3.172,3.175,962
20120901|2012-08-01 05:30,1,3.177,3.179,3.161,3.164,594
20120901|2012-08-01 06:00,1,3.164,3.181,3.153,3.176,997
20120901|2012-08-01 06:30,1,3.175,3.175,3.138,3.147,2559
20120901|2012-08-01 07:00,1,3.147,3.164,3.139,3.151,2354
20120901|2012-08-01 07:30,1,3.152,3.169,3.137,3.163,5107
20120901|2012-08-01 08:00,1,3.164,3.174,3.142,3.147,5914
20120901|2012-08-01 08:30,1,3.147,3.217,3.147,3.216,18462
20120901|2012-08-01 09:00,1,3.216,3.241,3.194,3.2,15248
20120901|2012-08-01 09:30,1,3.2,3.206,3.185,3.203,5089
20120901|2012-08-01 10:00,1,3.202,3.208,3.184,3.194,5015
20120901|2012-08-01 10:30,1,3.195,3.196,3.162,3.173,6458
20120901|2012-08-01 11:00,1,3.173,3.183,3.145,3.148,6215
20120901|2012-08-01 11:30,1,3.148,3.188,3.147,3.151,7912
20120901|2012-08-01 12:00,1,3.15,3.154,3.126,3.134,9366
20120901|2012-08-01 12:30,1,3.133,3.149,3.123,3.131,5433
20120901|2012-08-01 13:00,1,3.131,3.179,3.13,3.166,17174
20120901|2012-08-01 13:30,1,3.167,3.176,3.165,3.173,2917
20120901|2012-08-01 14:00,1,3.173,3.176,3.153,3.158,2055
20120901|2012-08-01 14:30,1,3.159,3.167,3.157,3.165,705
20120901|2012-08-01 15:00,1,3.164,3.164,3.155,3.156,295
20120901|2012-08-01 15:30,1,3.156,3.16,3.151,3.153,480
20120901|2012-08-01 16:00,1,3.155,3.16,3.154,3.154,102
20120901|2012-08-01 17:00,2,3.156,3.171,3.156,3.169,66
20120901|2012-08-01 17:30,2,3.171,3.171,3.166,3.166,52
20120901|2012-08-01 18:00,2,3.164,3.166,3.156,3.166,34
20120901|2012-08-01 18:30,2,3.165,3.168,3.164,3.168,64
20120901|2012-08-01 19:00,2,3.167,3.17,3.167,3.17,23
20120901|2012-08-01 19:30,2,3.171,3.171,3.165,3.165,19
20120901|2012-08-01 20:00,2,3.164,3.165,3.162,3.163,6
20120901|2012-08-01 20:30,2,3.166,3.166,3.154,3.154,30
20120901|2012-08-01 21:00,2,3.154,3.158,3.151,3.154,28
20120901|2012-08-01 21:30,2,3.159,3.16,3.157,3.16,17
20120901|2012-08-01 22:00,2,3.162,3.162,3.159,3.161,18
20120901|2012-08-01 22:30,2,3.16,3.164,3.16,3.163,25
20120901|2012-08-01 23:00,2,3.163,3.164,3.153,3.159,58
20120901|2012-08-01 23:30,2,3.157,3.171,3.155,3.162,60
20120901|2012-08-02 00:00,2,3.166,3.166,3.158,3.158,20
20120901|2012-08-02 00:30,2,3.159,3.161,3.155,3.159,58
20120901|2012-08-02 01:00,2,3.155,3.171,3.155,3.164,199
20120901|2012-08-02 01:30,2,3.162,3.162,3.151,3.155,106
20120901|2012-08-02 02:00,2,3.155,3.161,3.154,3.16,51
20120901|2012-08-02 02:30,2,3.159,3.16,3.157,3.157,24
20120901|2012-08-02 03:00,2,3.158,3.158,3.144,3.149,134
20120901|2012-08-02 03:30,2,3.152,3.155,3.144,3.144,93
20120901|2012-08-02 04:00,2,3.147,3.154,3.144,3.147,110
20120901|2012-08-02 04:30,2,3.147,3.149,3.146,3.146,69
20120901|2012-08-02 05:00,2,3.147,3.149,3.141,3.141,369
20120901|2012-08-02 05:30,2,3.142,3.149,3.132,3.144,710
20120901|2012-08-02 06:00,2,3.145,3.146,3.13,3.132,754
20120901|2012-08-02 06:30,2,3.131,3.137,3.12,3.132,1261
20120901|2012-08-02 07:00,2,3.132,3.135,3.117,3.127,1981
20120901|2012-08-02 07:30,2,3.126,3.127,3.097,3.116,4135
20120901|2012-08-02 08:00,2,3.117,3.119,3.074,3.098,10184
20120901|2012-08-02 08:30,2,3.1,3.102,3.082,3.1,5267
20120901|2012-08-02 09:00,2,3.099,3.099,3.082,3.089,4368
20120901|2012-08-02 09:30,2,3.083,3.083,2.956,3.002,40524
20120901|2012-08-02 10:00,2,3.001,3.002,2.968,2.973,11925
20120901|2012-08-02 10:30,2,2.973,2.989,2.96,2.968,7547
20120901|2012-08-02 11:00,2,2.967,2.984,2.958,2.975,4934
20120901|2012-08-02 11:30,2,2.975,2.998,2.973,2.994,6389
20120901|2012-08-02 12:00,2,2.995,2.995,2.978,2.987,3361
20120901|2012-08-02 12:30,2,2.987,2.987,2.939,2.948,10502
20120901|2012-08-02 13:00,2,2.948,2.962,2.912,2.919,16804
20120901|2012-08-02 13:30,2,2.919,2.927,2.918,2.921,3314
20120901|2012-08-02 14:00,2,2.919,2.924,2.917,2.919,1142
20120901|2012-08-02 14:30,2,2.919,2.927,2.913,2.925,1174
20120901|2012-08-02 15:00,2,2.925,2.926,2.916,2.919,742
20120901|2012-08-02 15:30,2,2.919,2.921,2.913,2.918,206
20120901|2012-08-02 16:00,2,2.918,2.922,2.917,2.917,118
20120901|2012-08-02 17:00,3,2.918,2.926,2.899,2.912,286
20120901|2012-08-02 17:30,3,2.913,2.919,2.91,2.91,48
20120901|2012-08-02 18:00,3,2.908,2.908,2.899,2.899,65
20120901|2012-08-02 18:30,3,2.903,2.904,2.896,2.897,166
20120901|2012-08-02 19:00,3,2.897,2.907,2.897,2.9,57
20120901|2012-08-02 19:30,3,2.901,2.901,2.899,2.901,65
20120901|2012-08-02 20:00,3,2.9,2.902,2.899,2.899,41
20120901|2012-08-02 20:30,3,2.901,2.905,2.9,2.902,39
20120901|2012-08-02 21:00,3,2.904,2.906,2.902,2.906,24
20120901|2012-08-02 21:30,3,2.907,2.912,2.904,2.909,42
20120901|2012-08-02 22:00,3,2.909,2.918,2.909,2.917,54
20120901|2012-08-02 22:30,3,2.912,2.918,2.912,2.917,25
20120901|2012-08-02 23:00,3,2.918,2.919,2.913,2.917,125
20120901|2012-08-02 23:30,3,2.917,2.919,2.91,2.917,287
20120901|2012-08-03 00:00,3,2.916,2.919,2.912,2.916,53
20120901|2012-08-03 00:30,3,2.916,2.917,2.914,2.916,36
20120901|2012-08-03 01:00,3,2.915,2.917,2.901,2.914,218
20120901|2012-08-03 01:30,3,2.915,2.915,2.911,2.915,32
20120901|2012-08-03 02:00,3,2.915,2.915,2.912,2.913,110
20120901|2012-08-03 02:30,3,2.914,2.914,2.891,2.897,579
20120901|2012-08-03 03:00,3,2.899,2.908,2.898,2.901,231
20120901|2012-08-03 03:30,3,2.903,2.905,2.9,2.904,81
20120901|2012-08-03 04:00,3,2.904,2.907,2.894,2.9,195
20120901|2012-08-03 04:30,3,2.9,2.9,2.888,2.892,248
20120901|2012-08-03 05:00,3,2.892,2.894,2.887,2.893,637
20120901|2012-08-03 05:30,3,2.893,2.898,2.893,2.896,453
20120901|2012-08-03 06:00,3,2.896,2.912,2.874,2.878,1642
20120901|2012-08-03 06:30,3,2.878,2.885,2.852,2.863,1971
20120901|2012-08-03 07:00,3,2.863,2.887,2.84,2.882,4927
20120901|2012-08-03 07:30,3,2.883,2.909,2.88,2.903,5976
20120901|2012-08-03 08:00,3,2.904,2.929,2.873,2.914,10097
20120901|2012-08-03 08:30,3,2.914,2.92,2.89,2.9,6925
20120901|2012-08-03 09:00,3,2.9,2.911,2.889,2.901,3854
20120901|2012-08-03 09:30,3,2.9,2.918,2.9,2.915,3295
20120901|2012-08-03 10:00,3,2.915,2.95,2.914,2.94,7688
20120901|2012-08-03 10:30,3,2.941,2.955,2.925,2.927,4084
20120901|2012-08-03 11:00,3,2.927,2.93,2.897,2.9,5939
20120901|2012-08-03 11:30,3,2.898,2.911,2.886,2.909,4393
20120901|2012-08-03 12:00,3,2.909,2.909,2.89,2.901,3113
20120901|2012-08-03 12:30,3,2.902,2.907,2.886,2.892,2577
20120901|2012-08-03 13:00,3,2.892,2.917,2.871,2.883,8254
20120901|2012-08-03 13:30,3,2.883,2.885,2.869,2.869,1987
20120901|2012-08-03 14:00,3,2.87,2.877,2.869,2.876,763
20120901|2012-08-03 14:30,3,2.877,2.891,2.876,2.888,643
20120901|2012-08-03 15:00,3,2.888,2.892,2.879,2.882,348
20120901|2012-08-03 15:30,3,2.88,2.888,2.875,2.885,185
20120901|2012-08-03 16:00,3,2.886,2.897,2.882,2.89,53
20120901|2012-08-05 17:00,6,2.841,2.841,2.803,2.813,453
20120901|2012-08-05 17:30,6,2.814,2.816,2.809,2.811,99
20120901|2012-08-05 18:00,6,2.813,2.824,2.809,2.819,160
20120901|2012-08-05 18:30,6,2.818,2.822,2.815,2.817,406
20120901|2012-08-05 19:00,6,2.817,2.826,2.815,2.819,217
20120901|2012-08-05 19:30,6,2.818,2.822,2.815,2.82,58
20120901|2012-08-05 20:00,6,2.821,2.824,2.818,2.818,56
20120901|2012-08-05 20:30,6,2.818,2.821,2.816,2.821,94
20120901|2012-08-05 21:00,6,2.821,2.827,2.818,2.824,65
20120901|2012-08-05 21:30,6,2.824,2.825,2.821,2.821,38
20120901|2012-08-05 22:00,6,2.82,2.826,2.82,2.823,53
20120901|2012-08-05 22:30,6,2.823,2.827,2.816,2.827,56
20120901|2012-08-05 23:00,6,2.824,2.831,2.823,2.83,140
20120901|2012-08-05 23:30,6,2.828,2.829,2.816,2.822,268
20120901|2012-08-06 00:00,6,2.823,2.832,2.821,2.827,147
20120901|2012-08-06 00:30,6,2.827,2.828,2.819,2.819,94
20120901|2012-08-06 01:00,6,2.819,2.822,2.819,2.82,68
20120901|2012-08-06 01:30,6,2.82,2.826,2.819,2.82,72
20120901|2012-08-06 02:00,6,2.82,2.821,2.808,2.81,280
20120901|2012-08-06 02:30,6,2.813,2.813,2.807,2.809,178
20120901|2012-08-06 03:00,6,2.808,2.818,2.808,2.818,182
20120901|2012-08-06 03:30,6,2.818,2.82,2.811,2.812,138
20120901|2012-08-06 04:00,6,2.814,2.821,2.802,2.806,323
20120901|2012-08-06 04:30,6,2.806,2.818,2.804,2.812,227
20120901|2012-08-06 05:00,6,2.813,2.817,2.801,2.803,405
20120901|2012-08-06 05:30,6,2.803,2.816,2.803,2.812,365
20120901|2012-08-06 06:00,6,2.812,2.832,2.805,2.822,917
20120901|2012-08-06 06:30,6,2.821,2.84,2.818,2.836,825
20120901|2012-08-06 07:00,6,2.838,2.864,2.826,2.84,2338
20120901|2012-08-06 07:30,6,2.839,2.872,2.834,2.872,2417
20120901|2012-08-06 08:00,6,2.871,2.893,2.864,2.865,8424
20120901|2012-08-06 08:30,6,2.865,2.869,2.823,2.826,9076
20120901|2012-08-06 09:00,6,2.826,2.851,2.824,2.844,5567
20120901|2012-08-06 09:30,6,2.844,2.852,2.833,2.84,3853
20120901|2012-08-06 10:00,6,2.839,2.862,2.835,2.848,3433
20120901|2012-08-06 10:30,6,2.847,2.873,2.842,2.855,3384
20120901|2012-08-06 11:00,6,2.856,2.869,2.848,2.869,2526
20120901|2012-08-06 11:30,6,2.868,2.879,2.858,2.87,3016
20120901|2012-08-06 12:00,6,2.869,2.899,2.859,2.892,4043
20120901|2012-08-06 12:30,6,2.892,2.899,2.872,2.88,4447
20120901|2012-08-06 13:00,6,2.88,2.926,2.873,2.909,12691
20120901|2012-08-06 13:30,6,2.908,2.918,2.904,2.915,1511
20120901|2012-08-06 14:00,6,2.916,2.92,2.915,2.915,519
20120901|2012-08-06 14:30,6,2.915,2.92,2.909,2.916,772
20120901|2012-08-06 15:00,6,2.916,2.935,2.91,2.932,350
20120901|2012-08-06 15:30,6,2.932,2.936,2.925,2.93,235
20120901|2012-08-06 16:00,6,2.93,2.938,2.928,2.932,56
20120901|2012-08-06 17:00,7,2.919,2.935,2.919,2.928,201
20120901|2012-08-06 17:30,7,2.929,2.931,2.914,2.917,70
20120901|2012-08-06 18:00,7,2.916,2.918,2.91,2.91,82
20120901|2012-08-06 18:30,7,2.913,2.917,2.913,2.917,22
20120901|2012-08-06 19:00,7,2.914,2.919,2.913,2.918,29
20120901|2012-08-06 19:30,7,2.916,2.918,2.916,2.918,6
20120901|2012-08-06 20:00,7,2.915,2.915,2.91,2.912,23
20120901|2012-08-06 20:30,7,2.91,2.913,2.91,2.913,33
20120901|2012-08-06 21:00,7,2.913,2.914,2.911,2.911,4
20120901|2012-08-06 21:30,7,2.91,2.912,2.91,2.911,5
20120901|2012-08-06 22:00,7,2.911,2.912,2.911,2.912,39
20120901|2012-08-06 22:30,7,2.911,2.912,2.909,2.91,72
20120901|2012-08-06 23:00,7,2.91,2.91,2.902,2.902,52
20120901|2012-08-06 23:30,7,2.902,2.908,2.898,2.899,116
20120901|2012-08-07 00:00,7,2.899,2.903,2.899,2.902,167
20120901|2012-08-07 00:30,7,2.902,2.909,2.902,2.905,55
20120901|2012-08-07 01:00,7,2.907,2.907,2.902,2.906,156
20120901|2012-08-07 01:30,7,2.906,2.908,2.906,2.907,73
20120901|2012-08-07 02:00,7,2.906,2.907,2.896,2.906,83
20120901|2012-08-07 02:30,7,2.906,2.913,2.903,2.906,163
20120901|2012-08-07 03:00,7,2.905,2.905,2.895,2.897,250
20120901|2012-08-07 03:30,7,2.897,2.898,2.895,2.896,218
20120901|2012-08-07 04:00,7,2.896,2.898,2.887,2.89,253
20120901|2012-08-07 04:30,7,2.89,2.899,2.884,2.897,216
20120901|2012-08-07 05:00,7,2.896,2.897,2.882,2.893,544
20120901|2012-08-07 05:30,7,2.894,2.898,2.887,2.892,375
20120901|2012-08-07 06:00,7,2.891,2.934,2.891,2.929,1052
20120901|2012-08-07 06:30,7,2.929,2.971,2.917,2.963,3619
20120901|2012-08-07 07:00,7,2.964,2.973,2.945,2.949,3165
20120901|2012-08-07 07:30,7,2.948,2.967,2.925,2.932,5168
20120901|2012-08-07 08:00,7,2.933,2.945,2.914,2.918,7582
20120901|2012-08-07 08:30,7,2.917,2.945,2.917,2.938,5215
20120901|2012-08-07 09:00,7,2.939,2.97,2.927,2.958,7391
20120901|2012-08-07 09:30,7,2.958,2.96,2.946,2.954,2852
20120901|2012-08-07 10:00,7,2.954,2.959,2.932,2.949,3305
20120901|2012-08-07 10:30,7,2.949,2.958,2.927,2.93,3104
20120901|2012-08-07 11:00,7,2.93,2.954,2.926,2.945,2948
20120901|2012-08-07 11:30,7,2.944,2.946,2.929,2.937,2610
20120901|2012-08-07 12:00,7,2.936,2.952,2.93,2.941,2532
20120901|2012-08-07 12:30,7,2.941,2.985,2.941,2.977,7876
20120901|2012-08-07 13:00,7,2.977,2.995,2.96,2.964,12055
20120901|2012-08-07 13:30,7,2.963,2.978,2.963,2.976,2189
20120901|2012-08-07 14:00,7,2.975,2.977,2.966,2.968,895
20120901|2012-08-07 14:30,7,2.967,2.969,2.96,2.964,1015
20120901|2012-08-07 15:00,7,2.965,2.973,2.96,2.961,460
20120901|2012-08-07 15:30,7,2.961,2.963,2.955,2.961,255
20120901|2012-08-07 16:00,7,2.961,2.964,2.958,2.958,86
20120901|2012-08-07 17:00,8,2.959,2.964,2.959,2.96,37
20120901|2012-08-07 17:30,8,2.958,2.959,2.953,2.955,31
20120901|2012-08-07 18:00,8,2.956,2.958,2.948,2.957,50
20120901|2012-08-07 18:30,8,2.953,2.953,2.953,2.953,1
20120901|2012-08-07 19:00,8,2.955,2.957,2.953,2.957,47
20120901|2012-08-07 19:30,8,2.959,2.959,2.952,2.952,25
20120901|2012-08-07 20:00,8,2.953,2.957,2.953,2.957,22
20120901|2012-08-07 20:30,8,2.957,2.957,2.953,2.953,8
20120901|2012-08-07 21:00,8,2.954,2.954,2.953,2.954,5
20120901|2012-08-07 21:30,8,2.955,2.958,2.953,2.954,88
20120901|2012-08-07 22:00,8,2.958,2.958,2.954,2.954,18
20120901|2012-08-07 22:30,8,2.957,2.959,2.953,2.959,192
20120901|2012-08-07 23:00,8,2.955,2.955,2.953,2.954,133
20120901|2012-08-07 23:30,8,2.953,2.955,2.95,2.951,68
20120901|2012-08-08 00:00,8,2.95,2.951,2.949,2.949,69
20120901|2012-08-08 00:30,8,2.95,2.951,2.949,2.949,19
20120901|2012-08-08 01:00,8,2.95,2.955,2.94,2.944,155
20120901|2012-08-08 01:30,8,2.942,2.942,2.934,2.934,242
20120901|2012-08-08 02:00,8,2.935,2.938,2.935,2.937,74
20120901|2012-08-08 02:30,8,2.938,2.945,2.936,2.944,61
20120901|2012-08-08 03:00,8,2.946,2.982,2.946,2.978,464
20120901|2012-08-08 03:30,8,2.978,2.978,2.968,2.975,148
20120901|2012-08-08 04:00,8,2.976,2.976,2.969,2.972,358
20120901|2012-08-08 04:30,8,2.971,2.974,2.952,2.964,318
20120901|2012-08-08 05:00,8,2.964,2.982,2.961,2.968,869
20120901|2012-08-08 05:30,8,2.967,2.984,2.964,2.982,571
20120901|2012-08-08 06:00,8,2.98,2.987,2.955,2.959,867
20120901|2012-08-08 06:30,8,2.96,2.966,2.944,2.948,1323
20120901|2012-08-08 07:00,8,2.947,2.963,2.941,2.954,1610
20120901|2012-08-08 07:30,8,2.953,2.957,2.917,2.929,4922
20120901|2012-08-08 08:00,8,2.931,2.935,2.911,2.927,7930
20120901|2012-08-08 08:30,8,2.927,2.948,2.924,2.936,4123
20120901|2012-08-08 09:00,8,2.936,2.945,2.931,2.935,1966
20120901|2012-08-08 09:30,8,2.936,2.962,2.928,2.952,5188
20120901|2012-08-08 10:00,8,2.952,2.964,2.939,2.947,3321
20120901|2012-08-08 10:30,8,2.946,2.959,2.934,2.936,3174
20120901|2012-08-08 11:00,8,2.937,2.941,2.918,2.925,4267
20120901|2012-08-08 11:30,8,2.924,2.936,2.912,2.93,4562
20120901|2012-08-08 12:00,8,2.931,2.931,2.897,2.906,6471
20120901|2012-08-08 12:30,8,2.906,2.929,2.904,2.918,4480
20120901|2012-08-08 13:00,8,2.918,2.939,2.906,2.932,9214
20120901|2012-08-08 13:30,8,2.933,2.941,2.931,2.935,2113
20120901|2012-08-08 14:00,8,2.935,2.945,2.934,2.937,528
20120901|2012-08-08 14:30,8,2.937,2.94,2.935,2.936,406
20120901|2012-08-08 15:00,8,2.936,2.94,2.929,2.931,361
20120901|2012-08-08 15:30,8,2.931,2.933,2.926,2.929,110
20120901|2012-08-08 16:00,8,2.928,2.929,2.926,2.926,59
20120901|2012-08-08 17:00,9,2.931,2.931,2.923,2.927,50
20120901|2012-08-08 17:30,9,2.926,2.941,2.923,2.931,194
20120901|2012-08-08 18:00,9,2.93,2.931,2.917,2.928,79
20120901|2012-08-08 18:30,9,2.926,2.929,2.921,2.922,83
20120901|2012-08-08 19:00,9,2.928,2.928,2.921,2.921,24
20120901|2012-08-08 19:30,9,2.926,2.926,2.922,2.922,17
20120901|2012-08-08 20:00,9,2.922,2.925,2.922,2.925,7
20120901|2012-08-08 20:30,9,2.921,2.921,2.921,2.921,1
20120901|2012-08-08 21:00,9,2.921,2.923,2.918,2.919,17
20120901|2012-08-08 21:30,9,2.918,2.918,2.912,2.917,58
20120901|2012-08-08 22:00,9,2.914,2.918,2.91,2.913,71
20120901|2012-08-08 22:30,9,2.911,2.916,2.91,2.916,60
20120901|2012-08-08 23:00,9,2.917,2.918,2.914,2.914,20
20120901|2012-08-08 23:30,9,2.915,2.916,2.913,2.916,140
20120901|2012-08-09 00:00,9,2.916,2.917,2.91,2.91,87
20120901|2012-08-09 00:30,9,2.91,2.91,2.905,2.908,76
20120901|2012-08-09 01:00,9,2.908,2.909,2.905,2.906,82
20120901|2012-08-09 01:30,9,2.906,2.906,2.897,2.899,180
20120901|2012-08-09 02:00,9,2.904,2.904,2.897,2.9,60
20120901|2012-08-09 02:30,9,2.9,2.909,2.9,2.904,232
20120901|2012-08-09 03:00,9,2.904,2.91,2.902,2.904,171
20120901|2012-08-09 03:30,9,2.906,2.907,2.899,2.901,91
20120901|2012-08-09 04:00,9,2.902,2.906,2.897,2.906,142
20120901|2012-08-09 04:30,9,2.905,2.915,2.905,2.913,183
20120901|2012-08-09 05:00,9,2.913,2.932,2.904,2.924,507
20120901|2012-08-09 05:30,9,2.922,2.922,2.906,2.912,318
20120901|2012-08-09 06:00,9,2.91,2.914,2.897,2.901,640
20120901|2012-08-09 06:30,9,2.902,2.915,2.898,2.906,655
20120901|2012-08-09 07:00,9,2.906,2.912,2.886,2.896,1890
20120901|2012-08-09 07:30,9,2.896,2.9,2.877,2.878,3596
20120901|2012-08-09 08:00,9,2.88,2.912,2.876,2.912,3909
20120901|2012-08-09 08:30,9,2.912,2.93,2.908,2.924,5354
20120901|2012-08-09 09:00,9,2.923,2.946,2.916,2.93,5431
20120901|2012-08-09 09:30,9,2.93,3.12,2.93,3.092,49841
20120901|2012-08-09 10:00,9,3.093,3.111,3.068,3.087,16739
20120901|2012-08-09 10:30,9,3.087,3.107,3.078,3.078,7861
20120901|2012-08-09 11:00,9,3.078,3.084,3.052,3.064,9702
20120901|2012-08-09 11:30,9,3.064,3.072,3.046,3.061,7606
20120901|2012-08-09 12:00,9,3.061,3.063,3.025,3.029,8032
20120901|2012-08-09 12:30,9,3.029,3.062,3.028,3.048,7758
20120901|2012-08-09 13:00,9,3.048,3.057,2.933,2.942,24368
20120901|2012-08-09 13:30,9,2.943,2.954,2.916,2.932,5813
20120901|2012-08-09 14:00,9,2.931,2.933,2.911,2.921,1771
20120901|2012-08-09 14:30,9,2.921,2.924,2.906,2.906,1362
20120901|2012-08-09 15:00,9,2.907,2.928,2.906,2.928,837
20120901|2012-08-09 15:30,9,2.927,2.931,2.916,2.917,400
20120901|2012-08-09 16:00,9,2.917,2.917,2.911,2.915,92
20120901|2012-08-09 17:00,10,2.931,2.939,2.925,2.933,176
20120901|2012-08-09 17:30,10,2.934,2.938,2.932,2.935,38
20120901|2012-08-09 18:00,10,2.935,2.936,2.923,2.925,182
20120901|2012-08-09 18:30,10,2.925,2.928,2.923,2.923,21
20120901|2012-08-09 19:00,10,2.921,2.926,2.92,2.922,27
20120901|2012-08-09 19:30,10,2.924,2.93,2.919,2.93,32
20120901|2012-08-09 20:00,10,2.929,2.93,2.927,2.928,29
20120901|2012-08-09 20:30,10,2.928,2.93,2.922,2.922,95
20120901|2012-08-09 21:00,10,2.923,2.927,2.922,2.927,11
20120901|2012-08-09 21:30,10,2.927,2.93,2.922,2.924,46
20120901|2012-08-09 22:00,10,2.927,2.929,2.92,2.92,74
20120901|2012-08-09 22:30,10,2.923,2.93,2.923,2.926,54
20120901|2012-08-09 23:00,10,2.926,2.931,2.926,2.931,232
20120901|2012-08-09 23:30,10,2.931,2.938,2.921,2.937,735
20120901|2012-08-10 00:00,10,2.937,2.937,2.928,2.933,61
20120901|2012-08-10 00:30,10,2.933,2.939,2.932,2.939,72
20120901|2012-08-10 01:00,10,2.939,2.943,2.931,2.931,384
20120901|2012-08-10 01:30,10,2.932,2.935,2.931,2.931,177
20120901|2012-08-10 02:00,10,2.932,2.936,2.928,2.928,165
20120901|2012-08-10 02:30,10,2.928,2.935,2.927,2.933,49
20120901|2012-08-10 03:00,10,2.933,2.934,2.932,2.932,44
20120901|2012-08-10 03:30,10,2.933,2.936,2.929,2.932,100
20120901|2012-08-10 04:00,10,2.931,2.934,2.925,2.931,96
20120901|2012-08-10 04:30,10,2.929,2.935,2.911,2.916,510
20120901|2012-08-10 05:00,10,2.916,2.919,2.891,2.892,958
20120901|2012-08-10 05:30,10,2.893,2.901,2.883,2.887,838
20120901|2012-08-10 06:00,10,2.886,2.894,2.864,2.872,1572
20120901|2012-08-10 06:30,10,2.869,2.87,2.845,2.855,2715
20120901|2012-08-10 07:00,10,2.855,2.86,2.836,2.855,4110
20120901|2012-08-10 07:30,10,2.855,2.857,2.83,2.844,4675
20120901|2012-08-10 08:00,10,2.843,2.855,2.826,2.846,9380
20120901|2012-08-10 08:30,10,2.846,2.848,2.815,2.82,8019
20120901|2012-08-10 09:00,10,2.82,2.824,2.802,2.806,7679
20120901|2012-08-10 09:30,10,2.806,2.815,2.782,2.791,10702
20120901|2012-08-10 10:00,10,2.791,2.798,2.784,2.796,5240
20120901|2012-08-10 10:30,10,2.795,2.813,2.791,2.797,4927
20120901|2012-08-10 11:00,10,2.798,2.801,2.783,2.791,4075
20120901|2012-08-10 11:30,10,2.791,2.817,2.786,2.805,3421
20120901|2012-08-10 12:00,10,2.805,2.812,2.788,2.79,3506
20120901|2012-08-10 12:30,10,2.789,2.795,2.771,2.773,5967
20120901|2012-08-10 13:00,10,2.774,2.786,2.76,2.772,11853
20120901|2012-08-10 13:30,10,2.771,2.775,2.76,2.768,3297
20120901|2012-08-10 14:00,10,2.769,2.773,2.768,2.772,557
20120901|2012-08-10 14:30,10,2.773,2.782,2.773,2.778,834
20120901|2012-08-10 15:00,10,2.778,2.786,2.776,2.779,660
20120901|2012-08-10 15:30,10,2.779,2.784,2.776,2.784,145
20120901|2012-08-10 16:00,10,2.785,2.788,2.783,2.783,94
20120901|2012-08-12 17:00,13,2.77,2.77,2.735,2.756,500
20120901|2012-08-12 17:30,13,2.755,2.757,2.749,2.753,71
20120901|2012-08-12 18:00,13,2.751,2.752,2.748,2.749,21
20120901|2012-08-12 18:30,13,2.75,2.751,2.746,2.746,55
20120901|2012-08-12 19:00,13,2.748,2.748,2.742,2.746,76
20120901|2012-08-12 19:30,13,2.745,2.745,2.736,2.737,76
20120901|2012-08-12 20:00,13,2.739,2.742,2.735,2.742,107
20120901|2012-08-12 20:30,13,2.738,2.747,2.737,2.744,86
20120901|2012-08-12 21:00,13,2.746,2.747,2.742,2.747,25
20120901|2012-08-12 21:30,13,2.747,2.751,2.747,2.75,26
20120901|2012-08-12 22:00,13,2.75,2.757,2.745,2.751,112
20120901|2012-08-12 22:30,13,2.75,2.75,2.75,2.75,2
20120901|2012-08-12 23:00,13,2.75,2.754,2.75,2.751,48
20120901|2012-08-12 23:30,13,2.751,2.759,2.751,2.759,188
20120901|2012-08-13 00:00,13,2.759,2.762,2.752,2.752,214
20120901|2012-08-13 00:30,13,2.752,2.753,2.745,2.75,67
20120901|2012-08-13 01:00,13,2.748,2.751,2.742,2.749,117
20120901|2012-08-13 01:30,13,2.753,2.753,2.745,2.751,62
20120901|2012-08-13 02:00,13,2.753,2.757,2.751,2.753,216
20120901|2012-08-13 02:30,13,2.755,2.755,2.744,2.744,183
20120901|2012-08-13 03:00,13,2.744,2.746,2.742,2.745,173
20120901|2012-08-13 03:30,13,2.746,2.754,2.745,2.748,115
20120901|2012-08-13 04:00,13,2.748,2.754,2.745,2.745,150
20120901|2012-08-13 04:30,13,2.746,2.747,2.727,2.738,755
20120901|2012-08-13 05:00,13,2.739,2.753,2.735,2.735,435
20120901|2012-08-13 05:30,13,2.736,2.743,2.73,2.737,495
20120901|2012-08-13 06:00,13,2.737,2.741,2.716,2.724,1209
20120901|2012-08-13 06:30,13,2.724,2.733,2.715,2.733,1131
20120901|2012-08-13 07:00,13,2.732,2.765,2.732,2.758,2831
20120901|2012-08-13 07:30,13,2.758,2.786,2.752,2.778,6392
20120901|2012-08-13 08:00,13,2.778,2.781,2.754,2.767,5434
20120901|2012-08-13 08:30,13,2.767,2.779,2.745,2.762,6068
20120901|2012-08-13 09:00,13,2.763,2.79,2.763,2.773,4810
20120901|2012-08-13 09:30,13,2.773,2.783,2.75,2.752,5976
20120901|2012-08-13 10:00,13,2.752,2.766,2.739,2.756,3607
20120901|2012-08-13 10:30,13,2.756,2.765,2.736,2.758,3022
20120901|2012-08-13 11:00,13,2.759,2.778,2.759,2.773,2997
20120901|2012-08-13 11:30,13,2.772,2.772,2.753,2.76,2069
20120901|2012-08-13 12:00,13,2.76,2.76,2.744,2.752,2107
20120901|2012-08-13 12:30,13,2.752,2.762,2.749,2.753,1707
20120901|2012-08-13 13:00,13,2.752,2.758,2.727,2.727,10233
20120901|2012-08-13 13:30,13,2.727,2.735,2.726,2.734,1689
20120901|2012-08-13 14:00,13,2.734,2.739,2.732,2.737,398
20120901|2012-08-13 14:30,13,2.738,2.74,2.733,2.739,447
20120901|2012-08-13 15:00,13,2.74,2.746,2.737,2.743,633
20120901|2012-08-13 15:30,13,2.742,2.751,2.739,2.746,276
20120901|2012-08-13 16:00,13,2.745,2.75,2.74,2.75,53
20120901|2012-08-13 17:00,14,2.747,2.76,2.747,2.752,82
20120901|2012-08-13 17:30,14,2.75,2.752,2.749,2.749,5
20120901|2012-08-13 18:00,14,2.751,2.751,2.747,2.747,18
20120901|2012-08-13 18:30,14,2.747,2.75,2.747,2.75,3
20120901|2012-08-13 19:00,14,2.749,2.749,2.745,2.745,12
20120901|2012-08-13 19:30,14,2.747,2.747,2.74,2.74,55
20120901|2012-08-13 20:00,14,2.743,2.748,2.737,2.747,50
20120901|2012-08-13 20:30,14,2.747,2.748,2.745,2.748,3
20120901|2012-08-13 21:00,14,2.749,2.751,2.747,2.751,20
20120901|2012-08-13 21:30,14,2.752,2.754,2.75,2.75,11
20120901|2012-08-13 22:00,14,2.748,2.752,2.745,2.748,31
20120901|2012-08-13 22:30,14,2.748,2.748,2.745,2.745,10
20120901|2012-08-13 23:00,14,2.743,2.743,2.74,2.741,19
20120901|2012-08-13 23:30,14,2.742,2.748,2.741,2.744,54
20120901|2012-08-14 00:00,14,2.743,2.748,2.742,2.742,112
20120901|2012-08-14 00:30,14,2.743,2.743,2.735,2.738,179
20120901|2012-08-14 01:00,14,2.735,2.737,2.73,2.731,146
20120901|2012-08-14 01:30,14,2.732,2.735,2.731,2.735,70
20120901|2012-08-14 02:00,14,2.734,2.737,2.733,2.735,80
20120901|2012-08-14 02:30,14,2.734,2.735,2.732,2.734,43
20120901|2012-08-14 03:00,14,2.735,2.736,2.73,2.732,89
20120901|2012-08-14 03:30,14,2.732,2.736,2.73,2.734,166
20120901|2012-08-14 04:00,14,2.735,2.748,2.735,2.746,276
20120901|2012-08-14 04:30,14,2.747,2.747,2.739,2.741,177
20120901|2012-08-14 05:00,14,2.741,2.752,2.74,2.751,370
20120901|2012-08-14 05:30,14,2.751,2.756,2.743,2.743,442
20120901|2012-08-14 06:00,14,2.744,2.753,2.741,2.749,751
20120901|2012-08-14 06:30,14,2.749,2.759,2.746,2.753,1375
20120901|2012-08-14 07:00,14,2.754,2.768,2.749,2.766,1975
20120901|2012-08-14 07:30,14,2.765,2.78,2.759,2.773,3703
20120901|2012-08-14 08:00,14,2.772,2.783,2.747,2.758,8230
20120901|2012-08-14 08:30,14,2.758,2.784,2.758,2.781,4785
20120901|2012-08-14 09:00,14,2.779,2.782,2.763,2.766,3453
20120901|2012-08-14 09:30,14,2.766,2.772,2.76,2.77,2221
20120901|2012-08-14 10:00,14,2.77,2.781,2.765,2.771,2582
20120901|2012-08-14 10:30,14,2.771,2.802,2.771,2.795,8161
20120901|2012-08-14 11:00,14,2.796,2.831,2.794,2.825,12611
20120901|2012-08-14 11:30,14,2.826,2.839,2.825,2.834,7929
20120901|2012-08-14 12:00,14,2.834,2.836,2.813,2.829,4475
20120901|2012-08-14 12:30,14,2.829,2.848,2.827,2.829,5627
20120901|2012-08-14 13:00,14,2.83,2.844,2.819,2.833,9135
20120901|2012-08-14 13:30,14,2.834,2.838,2.831,2.834,1435
20120901|2012-08-14 14:00,14,2.834,2.841,2.834,2.838,854
20120901|2012-08-14 14:30,14,2.838,2.848,2.826,2.826,1543
20120901|2012-08-14 15:00,14,2.826,2.839,2.824,2.838,319
20120901|2012-08-14 15:30,14,2.837,2.838,2.831,2.835,123
20120901|2012-08-14 16:00,14,2.834,2.835,2.826,2.826,165
20120901|2012-08-14 17:00,15,2.834,2.834,2.824,2.831,35
20120901|2012-08-14 17:30,15,2.832,2.839,2.831,2.838,161
20120901|2012-08-14 18:00,15,2.837,2.839,2.833,2.834,19
20120901|2012-08-14 18:30,15,2.838,2.838,2.828,2.828,46
20120901|2012-08-14 19:00,15,2.826,2.826,2.816,2.82,36
20120901|2012-08-14 19:30,15,2.821,2.826,2.819,2.826,4
20120901|2012-08-14 20:00,15,2.823,2.827,2.823,2.823,10
20120901|2012-08-14 20:30,15,2.824,2.829,2.819,2.819,46
20120901|2012-08-14 21:00,15,2.824,2.824,2.823,2.824,8
20120901|2012-08-14 21:30,15,2.826,2.826,2.826,2.826,1
20120901|2012-08-14 22:00,15,2.822,2.822,2.818,2.818,17
20120901|2012-08-14 22:30,15,2.819,2.819,2.817,2.817,7
20120901|2012-08-14 23:00,15,2.821,2.824,2.819,2.82,10
20120901|2012-08-14 23:30,15,2.822,2.822,2.817,2.817,25
20120901|2012-08-15 00:00,15,2.816,2.816,2.816,2.816,9
20120901|2012-08-15 00:30,15,2.816,2.818,2.816,2.818,9
20120901|2012-08-15 01:00,15,2.818,2.82,2.816,2.817,43
20120901|2012-08-15 01:30,15,2.816,2.819,2.816,2.817,131
20120901|2012-08-15 02:00,15,2.819,2.819,2.813,2.815,166
20120901|2012-08-15 02:30,15,2.814,2.816,2.813,2.814,122
20120901|2012-08-15 03:00,15,2.814,2.816,2.812,2.815,110
20120901|2012-08-15 03:30,15,2.815,2.815,2.808,2.812,93
20120901|2012-08-15 04:00,15,2.813,2.814,2.804,2.804,210
20120901|2012-08-15 04:30,15,2.805,2.809,2.805,2.806,50
20120901|2012-08-15 05:00,15,2.806,2.809,2.801,2.804,548
20120901|2012-08-15 05:30,15,2.804,2.806,2.784,2.792,846
20120901|2012-08-15 06:00,15,2.791,2.802,2.78,2.795,774
20120901|2012-08-15 06:30,15,2.795,2.804,2.788,2.796,1310
20120901|2012-08-15 07:00,15,2.797,2.805,2.784,2.798,1322
20120901|2012-08-15 07:30,15,2.798,2.804,2.781,2.784,2807
20120901|2012-08-15 08:00,15,2.785,2.821,2.775,2.79,6755
20120901|2012-08-15 08:30,15,2.791,2.797,2.771,2.772,5351
20120901|2012-08-15 09:00,15,2.772,2.772,2.748,2.758,12473
20120901|2012-08-15 09:30,15,2.758,2.767,2.746,2.749,6490
20120901|2012-08-15 10:00,15,2.749,2.76,2.741,2.753,5433
20120901|2012-08-15 10:30,15,2.753,2.763,2.75,2.76,3667
20120901|2012-08-15 11:00,15,2.76,2.762,2.75,2.76,2766
20120901|2012-08-15 11:30,15,2.759,2.763,2.752,2.754,2082
20120901|2012-08-15 12:00,15,2.753,2.761,2.753,2.758,1886
20120901|2012-08-15 12:30,15,2.758,2.758,2.743,2.744,3859
20120901|2012-08-15 13:00,15,2.744,2.759,2.74,2.749,9313
20120901|2012-08-15 13:30,15,2.749,2.756,2.748,2.754,1454
20120901|2012-08-15 14:00,15,2.755,2.757,2.751,2.752,785
20120901|2012-08-15 14:30,15,2.753,2.761,2.751,2.76,581
20120901|2012-08-15 15:00,15,2.76,2.762,2.756,2.756,146
20120901|2012-08-15 15:30,15,2.756,2.763,2.756,2.763,200
20120901|2012-08-15 16:00,15,2.762,2.766,2.761,2.761,47
20120901|2012-08-15 17:00,16,2.765,2.765,2.76,2.764,17
20120901|2012-08-15 17:30,16,2.765,2.768,2.764,2.764,9
20120901|2012-08-15 18:00,16,2.764,2.764,2.76,2.763,8
20120901|2012-08-15 18:30,16,2.764,2.764,2.754,2.759,37
20120901|2012-08-15 19:00,16,2.76,2.764,2.758,2.76,25
20120901|2012-08-15 19:30,16,2.763,2.765,2.761,2.761,12
20120901|2012-08-15 20:00,16,2.762,2.764,2.76,2.764,12
20120901|2012-08-15 20:30,16,2.761,2.761,2.761,2.761,2
20120901|2012-08-15 21:00,16,2.76,2.765,2.758,2.761,21
20120901|2012-08-15 21:30,16,2.761,2.762,2.756,2.756,16
20120901|2012-08-15 22:00,16,2.755,2.761,2.755,2.761,7
20120901|2012-08-15 22:30,16,2.764,2.769,2.764,2.768,48
20120901|2012-08-15 23:00,16,2.768,2.769,2.767,2.769,34
20120901|2012-08-15 23:30,16,2.769,2.785,2.769,2.784,144
20120901|2012-08-16 00:00,16,2.784,2.79,2.781,2.781,119
20120901|2012-08-16 00:30,16,2.783,2.783,2.774,2.774,72
20120901|2012-08-16 01:00,16,2.775,2.776,2.771,2.771,60
20120901|2012-08-16 01:30,16,2.772,2.773,2.765,2.767,51
20120901|2012-08-16 02:00,16,2.768,2.768,2.747,2.747,328
20120901|2012-08-16 02:30,16,2.747,2.759,2.747,2.753,152
20120901|2012-08-16 03:00,16,2.754,2.759,2.743,2.745,310
20120901|2012-08-16 03:30,16,2.746,2.751,2.745,2.751,202
20120901|2012-08-16 04:00,16,2.752,2.756,2.749,2.751,252
20120901|2012-08-16 04:30,16,2.752,2.752,2.736,2.738,315
20120901|2012-08-16 05:00,16,2.738,2.769,2.737,2.767,750
20120901|2012-08-16 05:30,16,2.768,2.775,2.76,2.771,517
20120901|2012-08-16 06:00,16,2.771,2.783,2.768,2.771,823
20120901|2012-08-16 06:30,16,2.772,2.772,2.757,2.758,647
20120901|2012-08-16 07:00,16,2.759,2.768,2.754,2.763,962
20120901|2012-08-16 07:30,16,2.763,2.782,2.761,2.776,2081
20120901|2012-08-16 08:00,16,2.777,2.782,2.759,2.77,3506
20120901|2012-08-16 08:30,16,2.77,2.77,2.751,2.753,2844
20120901|2012-08-16 09:00,16,2.753,2.768,2.724,2.735,4390
20120901|2012-08-16 09:30,16,2.739,2.84,2.685,2.738,45372
20120901|2012-08-16 10:00,16,2.738,2.776,2.72,2.768,11636
20120901|2012-08-16 10:30,16,2.768,2.807,2.759,2.794,14058
20120901|2012-08-16 11:00,16,2.793,2.805,2.774,2.786,6246
20120901|2012-08-16 11:30,16,2.786,2.791,2.766,2.787,5037
20120901|2012-08-16 12:00,16,2.788,2.793,2.762,2.763,4819
20120901|2012-08-16 12:30,16,2.763,2.775,2.745,2.754,5718
20120901|2012-08-16 13:00,16,2.754,2.767,2.72,2.725,10544
20120901|2012-08-16 13:30,16,2.724,2.731,2.708,2.718,3074
20120901|2012-08-16 14:00,16,2.719,2.723,2.712,2.713,874
20120901|2012-08-16 14:30,16,2.713,2.717,2.712,2.717,1004
20120901|2012-08-16 15:00,16,2.716,2.718,2.708,2.716,377
20120901|2012-08-16 15:30,16,2.718,2.72,2.713,2.714,244
20120901|2012-08-16 16:00,16,2.715,2.716,2.711,2.711,54
20120901|2012-08-16 17:00,17,2.71,2.715,2.704,2.707,229
20120901|2012-08-16 17:30,17,2.703,2.713,2.703,2.71,231
20120901|2012-08-16 18:00,17,2.71,2.711,2.701,2.707,45
20120901|2012-08-16 18:30,17,2.703,2.704,2.701,2.704,17
20120901|2012-08-16 19:00,17,2.701,2.706,2.7,2.701,181
20120901|2012-08-16 19:30,17,2.701,2.709,2.701,2.702,49
20120901|2012-08-16 20:00,17,2.702,2.712,2.702,2.71,201
20120901|2012-08-16 20:30,17,2.708,2.709,2.707,2.709,11
20120901|2012-08-16 21:00,17,2.708,2.711,2.701,2.709,174
20120901|2012-08-16 21:30,17,2.708,2.71,2.704,2.704,41
20120901|2012-08-16 22:00,17,2.704,2.71,2.704,2.708,49
20120901|2012-08-16 22:30,17,2.709,2.713,2.707,2.71,97
20120901|2012-08-16 23:00,17,2.713,2.716,2.713,2.714,36
20120901|2012-08-16 23:30,17,2.715,2.725,2.715,2.725,188
20120901|2012-08-17 00:00,17,2.725,2.726,2.724,2.725,50
20120901|2012-08-17 00:30,17,2.725,2.726,2.721,2.725,64
20120901|2012-08-17 01:00,17,2.725,2.73,2.725,2.73,52
20120901|2012-08-17 01:30,17,2.731,2.732,2.725,2.725,100
20120901|2012-08-17 02:00,17,2.727,2.73,2.725,2.729,48
20120901|2012-08-17 02:30,17,2.73,2.732,2.726,2.731,69
20120901|2012-08-17 03:00,17,2.729,2.732,2.723,2.723,122
20120901|2012-08-17 03:30,17,2.724,2.729,2.724,2.729,88
20120901|2012-08-17 04:00,17,2.729,2.729,2.723,2.725,87
20120901|2012-08-17 04:30,17,2.724,2.734,2.723,2.727,191
20120901|2012-08-17 05:00,17,2.728,2.729,2.719,2.726,349
20120901|2012-08-17 05:30,17,2.726,2.734,2.725,2.731,373
20120901|2012-08-17 06:00,17,2.732,2.732,2.712,2.716,425
20120901|2012-08-17 06:30,17,2.716,2.722,2.694,2.703,1488
20120901|2012-08-17 07:00,17,2.703,2.717,2.694,2.697,2698
20120901|2012-08-17 07:30,17,2.696,2.729,2.688,2.725,4267
20120901|2012-08-17 08:00,17,2.725,2.739,2.7,2.737,5029
20120901|2012-08-17 08:30,17,2.737,2.746,2.73,2.74,3758
20120901|2012-08-17 09:00,17,2.74,2.755,2.733,2.734,3507
20120901|2012-08-17 09:30,17,2.733,2.744,2.724,2.743,3016
20120901|2012-08-17 10:00,17,2.744,2.746,2.721,2.734,2490
20120901|2012-08-17 10:30,17,2.734,2.736,2.727,2.73,1525
20120901|2012-08-17 11:00,17,2.73,2.736,2.72,2.726,1446
20120901|2012-08-17 11:30,17,2.725,2.727,2.71,2.719,2794
20120901|2012-08-17 12:00,17,2.72,2.73,2.716,2.726,1867
20120901|2012-08-17 12:30,17,2.725,2.751,2.72,2.743,3045
20120901|2012-08-17 13:00,17,2.743,2.757,2.716,2.722,7167
20120901|2012-08-17 13:30,17,2.723,2.734,2.721,2.725,1889
20120901|2012-08-17 14:00,17,2.725,2.732,2.725,2.731,362
20120901|2012-08-17 14:30,17,2.73,2.735,2.73,2.733,447
20120901|2012-08-17 15:00,17,2.733,2.748,2.732,2.744,486
20120901|2012-08-17 15:30,17,2.744,2.748,2.738,2.738,246
20120901|2012-08-17 16:00,17,2.737,2.745,2.735,2.735,119
20120901|2012-08-19 17:00,20,2.715,2.715,2.697,2.701,190
20120901|2012-08-19 17:30,20,2.704,2.705,2.701,2.704,62
20120901|2012-08-19 18:00,20,2.704,2.704,2.702,2.702,8
20120901|2012-08-19 18:30,20,2.702,2.702,2.698,2.699,59
20120901|2012-08-19 19:00,20,2.7,2.714,2.697,2.713,131
20120901|2012-08-19 19:30,20,2.711,2.713,2.705,2.706,65
20120901|2012-08-19 20:00,20,2.707,2.711,2.707,2.709,16
20120901|2012-08-19 20:30,20,2.709,2.709,2.704,2.704,20
20120901|2012-08-19 21:00,20,2.708,2.708,2.705,2.705,4
20120901|2012-08-19 21:30,20,2.708,2.709,2.705,2.706,85
20120901|2012-08-19 22:00,20,2.705,2.71,2.704,2.709,495
20120901|2012-08-19 22:30,20,2.707,2.713,2.706,2.71,85
20120901|2012-08-19 23:00,20,2.707,2.707,2.706,2.706,2
20120901|2012-08-19 23:30,20,2.708,2.708,2.703,2.706,39
20120901|2012-08-20 00:00,20,2.703,2.707,2.701,2.702,26
20120901|2012-08-20 00:30,20,2.702,2.709,2.698,2.699,174
20120901|2012-08-20 01:00,20,2.702,2.706,2.702,2.704,16
20120901|2012-08-20 01:30,20,2.705,2.707,2.7,2.703,39
20120901|2012-08-20 02:00,20,2.701,2.702,2.701,2.701,8
20120901|2012-08-20 02:30,20,2.701,2.701,2.698,2.699,63
20120901|2012-08-20 03:00,20,2.698,2.699,2.686,2.69,264
20120901|2012-08-20 03:30,20,2.691,2.695,2.687,2.692,444
20120901|2012-08-20 04:00,20,2.693,2.698,2.691,2.697,172
20120901|2012-08-20 04:30,20,2.696,2.703,2.695,2.7,285
20120901|2012-08-20 05:00,20,2.698,2.703,2.691,2.7,280
20120901|2012-08-20 05:30,20,2.699,2.715,2.693,2.711,548
20120901|2012-08-20 06:00,20,2.712,2.716,2.699,2.713,520
20120901|2012-08-20 06:30,20,2.714,2.752,2.713,2.734,1803
20120901|2012-08-20 07:00,20,2.736,2.762,2.733,2.761,1571
20120901|2012-08-20 07:30,20,2.758,2.776,2.752,2.76,2448
20120901|2012-08-20 08:00,20,2.76,2.778,2.742,2.742,4415
20120901|2012-08-20 08:30,20,2.744,2.744,2.711,2.714,6769
20120901|2012-08-20 09:00,20,2.714,2.738,2.71,2.736,4864
20120901|2012-08-20 09:30,20,2.736,2.75,2.733,2.742,3969
20120901|2012-08-20 10:00,20,2.743,2.743,2.722,2.725,2528
20120901|2012-08-20 10:30,20,2.725,2.731,2.715,2.725,2814
20120901|2012-08-20 11:00,20,2.726,2.739,2.713,2.735,2741
20120901|2012-08-20 11:30,20,2.734,2.753,2.723,2.744,4963
20120901|2012-08-20 12:00,20,2.745,2.772,2.745,2.765,6331
20120901|2012-08-20 12:30,20,2.765,2.778,2.756,2.772,3880
20120901|2012-08-20 13:00,20,2.772,2.785,2.768,2.777,5467
20120901|2012-08-20 13:30,20,2.777,2.779,2.766,2.768,1838
20120901|2012-08-20 14:00,20,2.768,2.779,2.767,2.775,751
20120901|2012-08-20 14:30,20,2.775,2.779,2.773,2.775,712
20120901|2012-08-20 15:00,20,2.775,2.775,2.767,2.774,405
20120901|2012-08-20 15:30,20,2.774,2.775,2.767,2.768,118
20120901|2012-08-20 16:00,20,2.767,2.769,2.765,2.767,90
20120901|2012-08-20 17:00,21,2.767,2.776,2.765,2.771,53
20120901|2012-08-20 17:30,21,2.769,2.775,2.769,2.775,34
20120901|2012-08-20 18:00,21,2.775,2.775,2.775,2.775,2
20120901|2012-08-20 18:30,21,2.775,2.775,2.771,2.771,12
20120901|2012-08-20 19:00,21,2.771,2.773,2.771,2.773,52
20120901|2012-08-20 19:30,21,2.772,2.774,2.771,2.773,34
20120901|2012-08-20 20:00,21,2.773,2.778,2.772,2.776,26
20120901|2012-08-20 20:30,21,2.776,2.779,2.774,2.779,10
20120901|2012-08-20 21:00,21,2.774,2.778,2.773,2.778,8
20120901|2012-08-20 21:30,21,2.773,2.777,2.772,2.777,14
20120901|2012-08-20 22:00,21,2.775,2.776,2.774,2.776,5
20120901|2012-08-20 22:30,21,2.772,2.776,2.767,2.769,125
20120901|2012-08-20 23:00,21,2.768,2.774,2.767,2.77,78
20120901|2012-08-20 23:30,21,2.768,2.776,2.768,2.774,66
20120901|2012-08-21 00:00,21,2.773,2.782,2.773,2.778,129
20120901|2012-08-21 00:30,21,2.777,2.777,2.767,2.767,42
20120901|2012-08-21 01:00,21,2.766,2.769,2.764,2.768,88
20120901|2012-08-21 01:30,21,2.768,2.78,2.768,2.774,183
20120901|2012-08-21 02:00,21,2.775,2.779,2.771,2.779,153
20120901|2012-08-21 02:30,21,2.78,2.784,2.776,2.777,318
20120901|2012-08-21 03:00,21,2.779,2.791,2.777,2.788,382
20120901|2012-08-21 03:30,21,2.788,2.788,2.783,2.786,126
20120901|2012-08-21 04:00,21,2.784,2.792,2.783,2.787,261
20120901|2012-08-21 04:30,21,2.787,2.799,2.779,2.796,477
20120901|2012-08-21 05:00,21,2.797,2.799,2.783,2.792,565
20120901|2012-08-21 05:30,21,2.79,2.797,2.779,2.787,577
20120901|2012-08-21 06:00,21,2.786,2.803,2.782,2.8,904
20120901|2012-08-21 06:30,21,2.801,2.828,2.799,2.825,2578
20120901|2012-08-21 07:00,21,2.826,2.837,2.805,2.807,3509
20120901|2012-08-21 07:30,21,2.807,2.833,2.805,2.809,3563
20120901|2012-08-21 08:00,21,2.81,2.83,2.793,2.796,7098
20120901|2012-08-21 08:30,21,2.796,2.811,2.792,2.803,4079
20120901|2012-08-21 09:00,21,2.804,2.813,2.7,2.746,25093
20120901|2012-08-21 09:30,21,2.746,2.817,2.732,2.813,18675
20120901|2012-08-21 10:00,21,2.812,2.836,2.794,2.813,12832
20120901|2012-08-21 10:30,21,2.814,2.82,2.802,2.813,2671
20120901|2012-08-21 11:00,21,2.813,2.815,2.794,2.795,5001
20120901|2012-08-21 11:30,21,2.796,2.802,2.778,2.796,5095
20120901|2012-08-21 12:00,21,2.794,2.825,2.786,2.809,5641
20120901|2012-08-21 12:30,21,2.809,2.818,2.8,2.813,2724
20120901|2012-08-21 13:00,21,2.813,2.818,2.767,2.78,9385
20120901|2012-08-21 13:30,21,2.779,2.819,2.779,2.811,4150
20120901|2012-08-21 14:00,21,2.811,2.82,2.806,2.813,883
20120901|2012-08-21 14:30,21,2.813,2.813,2.803,2.812,378
20120901|2012-08-21 15:00,21,2.812,2.818,2.807,2.814,215
20120901|2012-08-21 15:30,21,2.817,2.827,2.817,2.82,141
20120901|2012-08-21 16:00,21,2.823,2.83,2.821,2.83,206
20120901|2012-08-21 17:00,22,2.83,2.83,2.817,2.818,128
20120901|2012-08-21 17:30,22,2.817,2.821,2.807,2.812,233
20120901|2012-08-21 18:00,22,2.812,2.818,2.809,2.812,69
20120901|2012-08-21 18:30,22,2.81,2.816,2.81,2.816,7
20120901|2012-08-21 19:00,22,2.819,2.823,2.815,2.815,34
20120901|2012-08-21 19:30,22,2.814,2.819,2.814,2.819,25
20120901|2012-08-21 20:00,22,2.814,2.817,2.813,2.817,9
20120901|2012-08-21 20:30,22,2.819,2.823,2.815,2.815,16
20120901|2012-08-21 21:00,22,2.817,2.817,2.817,2.817,5
20120901|2012-08-21 21:30,22,2.817,2.817,2.815,2.816,25
20120901|2012-08-21 22:00,22,2.815,2.816,2.814,2.814,3
20120901|2012-08-21 22:30,22,2.814,2.817,2.813,2.815,28
20120901|2012-08-21 23:00,22,2.813,2.813,2.8,2.804,242
20120901|2012-08-21 23:30,22,2.809,2.814,2.805,2.807,62
20120901|2012-08-22 00:00,22,2.805,2.808,2.802,2.804,66
20120901|2012-08-22 00:30,22,2.804,2.805,2.803,2.803,4
20120901|2012-08-22 01:00,22,2.804,2.808,2.801,2.805,121
20120901|2012-08-22 01:30,22,2.805,2.806,2.798,2.8,48
20120901|2012-08-22 02:00,22,2.801,2.803,2.797,2.8,113
20120901|2012-08-22 02:30,22,2.8,2.807,2.796,2.798,275
20120901|2012-08-22 03:00,22,2.798,2.815,2.798,2.815,147
20120901|2012-08-22 03:30,22,2.815,2.818,2.809,2.81,143
20120901|2012-08-22 04:00,22,2.81,2.812,2.804,2.807,165
20120901|2012-08-22 04:30,22,2.807,2.815,2.805,2.813,284
20120901|2012-08-22 05:00,22,2.813,2.824,2.812,2.822,455
20120901|2012-08-22 05:30,22,2.823,2.825,2.812,2.813,260
20120901|2012-08-22 06:00,22,2.813,2.815,2.795,2.803,466
20120901|2012-08-22 06:30,22,2.802,2.83,2.802,2.811,1313
20120901|2012-08-22 07:00,22,2.811,2.839,2.804,2.826,2321
20120901|2012-08-22 07:30,22,2.825,2.831,2.806,2.808,3303
20120901|2012-08-22 08:00,22,2.81,2.827,2.805,2.818,4898
20120901|2012-08-22 08:30,22,2.818,2.83,2.814,2.829,3453
20120901|2012-08-22 09:00,22,2.829,2.857,2.826,2.848,12965
20120901|2012-08-22 09:30,22,2.848,2.854,2.833,2.841,4633
20120901|2012-08-22 10:00,22,2.84,2.844,2.824,2.836,3980
20120901|2012-08-22 10:30,22,2.836,2.846,2.79,2.799,8656
20120901|2012-08-22 11:00,22,2.8,2.815,2.784,2.789,5769
20120901|2012-08-22 11:30,22,2.789,2.807,2.787,2.798,3956
20120901|2012-08-22 12:00,22,2.797,2.817,2.793,2.798,2945
20120901|2012-08-22 12:30,22,2.799,2.82,2.799,2.817,3199
20120901|2012-08-22 13:00,22,2.817,2.834,2.772,2.825,15584
20120901|2012-08-22 13:30,22,2.825,2.845,2.823,2.842,4908
20120901|2012-08-22 14:00,22,2.842,2.854,2.836,2.853,1499
20120901|2012-08-22 14:30,22,2.853,2.855,2.846,2.85,1135
20120901|2012-08-22 15:00,22,2.851,2.863,2.85,2.855,843
20120901|2012-08-22 15:30,22,2.856,2.856,2.849,2.849,420
20120901|2012-08-22 16:00,22,2.851,2.851,2.846,2.849,135
20120901|2012-08-22 17:00,23,2.844,2.854,2.844,2.852,70
20120901|2012-08-22 17:30,23,2.852,2.859,2.852,2.855,55
20120901|2012-08-22 18:00,23,2.857,2.857,2.855,2.855,12
20120901|2012-08-22 18:30,23,2.857,2.857,2.856,2.856,4
20120901|2012-08-22 19:00,23,2.856,2.857,2.856,2.857,14
20120901|2012-08-22 19:30,23,2.856,2.856,2.855,2.856,5
20120901|2012-08-22 20:00,23,2.857,2.859,2.854,2.854,18
20120901|2012-08-22 20:30,23,2.854,2.854,2.854,2.854,13
20120901|2012-08-22 21:00,23,2.854,2.857,2.85,2.85,70
20120901|2012-08-22 21:30,23,2.852,2.852,2.85,2.85,18
20120901|2012-08-22 22:00,23,2.85,2.856,2.849,2.852,35
20120901|2012-08-22 22:30,23,2.849,2.851,2.848,2.848,14
20120901|2012-08-22 23:00,23,2.847,2.859,2.846,2.857,107
20120901|2012-08-22 23:30,23,2.857,2.857,2.845,2.846,50
20120901|2012-08-23 00:00,23,2.847,2.851,2.846,2.848,12
20120901|2012-08-23 00:30,23,2.848,2.849,2.841,2.842,55
20120901|2012-08-23 01:00,23,2.842,2.845,2.839,2.841,79
20120901|2012-08-23 01:30,23,2.84,2.84,2.836,2.836,48
20120901|2012-08-23 02:00,23,2.838,2.838,2.83,2.831,231
20120901|2012-08-23 02:30,23,2.831,2.834,2.829,2.831,104
20120901|2012-08-23 03:00,23,2.83,2.832,2.828,2.831,106
20120901|2012-08-23 03:30,23,2.831,2.836,2.83,2.836,107
20120901|2012-08-23 04:00,23,2.835,2.843,2.834,2.835,315
20120901|2012-08-23 04:30,23,2.836,2.839,2.831,2.834,284
20120901|2012-08-23 05:00,23,2.834,2.835,2.809,2.815,901
20120901|2012-08-23 05:30,23,2.815,2.821,2.806,2.818,322
20120901|2012-08-23 06:00,23,2.818,2.827,2.811,2.811,528
20120901|2012-08-23 06:30,23,2.811,2.826,2.81,2.815,698
20120901|2012-08-23 07:00,23,2.815,2.835,2.811,2.827,2073
20120901|2012-08-23 07:30,23,2.827,2.839,2.82,2.831,3632
20120901|2012-08-23 08:00,23,2.833,2.834,2.814,2.819,3728
20120901|2012-08-23 08:30,23,2.82,2.824,2.781,2.792,7354
20120901|2012-08-23 09:00,23,2.792,2.792,2.76,2.764,8516
20120901|2012-08-23 09:30,23,2.757,2.757,2.682,2.725,36100
20120901|2012-08-23 10:00,23,2.725,2.738,2.717,2.734,10434
20120901|2012-08-23 10:30,23,2.734,2.748,2.722,2.728,6888
20120901|2012-08-23 11:00,23,2.728,2.76,2.723,2.758,7315
20120901|2012-08-23 11:30,23,2.758,2.771,2.751,2.756,5935
20120901|2012-08-23 12:00,23,2.757,2.765,2.743,2.745,3206
20120901|2012-08-23 12:30,23,2.746,2.765,2.735,2.758,4566
20120901|2012-08-23 13:00,23,2.758,2.813,2.743,2.805,16278
20120901|2012-08-23 13:30,23,2.805,2.83,2.805,2.826,3768
20120901|2012-08-23 14:00,23,2.827,2.835,2.825,2.827,1403
20120901|2012-08-23 14:30,23,2.828,2.83,2.821,2.821,845
20120901|2012-08-23 15:00,23,2.822,2.831,2.82,2.829,546
20120901|2012-08-23 15:30,23,2.829,2.843,2.829,2.84,402
20120901|2012-08-23 16:00,23,2.839,2.839,2.83,2.835,105
20120901|2012-08-23 17:00,24,2.833,2.84,2.829,2.839,116
20120901|2012-08-23 17:30,24,2.843,2.845,2.838,2.838,31
20120901|2012-08-23 18:00,24,2.834,2.842,2.834,2.835,38
20120901|2012-08-23 18:30,24,2.836,2.839,2.832,2.832,27
20120901|2012-08-23 19:00,24,2.833,2.836,2.831,2.832,29
20120901|2012-08-23 19:30,24,2.831,2.869,2.83,2.867,493
20120901|2012-08-23 20:00,24,2.868,2.869,2.853,2.859,91
20120901|2012-08-23 20:30,24,2.86,2.865,2.858,2.863,41
20120901|2012-08-23 21:00,24,2.862,2.866,2.861,2.863,75
20120901|2012-08-23 21:30,24,2.864,2.877,2.863,2.874,132
20120901|2012-08-23 22:00,24,2.875,2.875,2.868,2.869,43
20120901|2012-08-23 22:30,24,2.87,2.87,2.851,2.855,76
20120901|2012-08-23 23:00,24,2.854,2.857,2.836,2.836,245
20120901|2012-08-23 23:30,24,2.838,2.839,2.819,2.823,704
20120901|2012-08-24 00:00,24,2.823,2.825,2.817,2.822,167
20120901|2012-08-24 00:30,24,2.821,2.822,2.814,2.814,51
20120901|2012-08-24 01:00,24,2.815,2.819,2.812,2.813,197
20120901|2012-08-24 01:30,24,2.813,2.819,2.81,2.817,171
20120901|2012-08-24 02:00,24,2.816,2.819,2.806,2.814,377
20120901|2012-08-24 02:30,24,2.813,2.814,2.809,2.81,89
20120901|2012-08-24 03:00,24,2.81,2.819,2.807,2.819,231
20120901|2012-08-24 03:30,24,2.819,2.831,2.816,2.827,266
20120901|2012-08-24 04:00,24,2.827,2.836,2.824,2.834,199
20120901|2012-08-24 04:30,24,2.834,2.834,2.818,2.82,339
20120901|2012-08-24 05:00,24,2.821,2.829,2.816,2.829,285
20120901|2012-08-24 05:30,24,2.828,2.847,2.828,2.844,748
20120901|2012-08-24 06:00,24,2.843,2.845,2.828,2.828,508
20120901|2012-08-24 06:30,24,2.829,2.843,2.827,2.841,485
20120901|2012-08-24 07:00,24,2.84,2.85,2.829,2.832,2102
20120901|2012-08-24 07:30,24,2.832,2.834,2.783,2.802,4682
20120901|2012-08-24 08:00,24,2.801,2.84,2.794,2.797,7074
20120901|2012-08-24 08:30,24,2.798,2.812,2.788,2.803,5000
20120901|2012-08-24 09:00,24,2.802,2.82,2.796,2.815,2775
20120901|2012-08-24 09:30,24,2.814,2.814,2.763,2.773,6607
20120901|2012-08-24 10:00,24,2.773,2.781,2.748,2.751,5735
20120901|2012-08-24 10:30,24,2.75,2.751,2.724,2.732,7531
20120901|2012-08-24 11:00,24,2.733,2.755,2.732,2.753,3137
20120901|2012-08-24 11:30,24,2.754,2.754,2.74,2.741,2095
20120901|2012-08-24 12:00,24,2.741,2.742,2.72,2.731,3358
20120901|2012-08-24 12:30,24,2.731,2.752,2.726,2.736,3292
20120901|2012-08-24 13:00,24,2.737,2.757,2.698,2.705,13466
20120901|2012-08-24 13:30,24,2.705,2.713,2.7,2.701,2121
20120901|2012-08-24 14:00,24,2.701,2.711,2.699,2.699,1741
20120901|2012-08-24 14:30,24,2.699,2.706,2.695,2.697,1606
20120901|2012-08-24 15:00,24,2.697,2.701,2.695,2.698,714
20120901|2012-08-24 15:30,24,2.699,2.701,2.695,2.698,360
20120901|2012-08-24 16:00,24,2.699,2.704,2.695,2.703,324
20120901|2012-08-26 17:00,27,2.768,2.768,2.732,2.74,841
20120901|2012-08-26 17:30,27,2.74,2.748,2.739,2.74,138
20120901|2012-08-26 18:00,27,2.74,2.747,2.74,2.745,123
20120901|2012-08-26 18:30,27,2.744,2.749,2.741,2.747,125
20120901|2012-08-26 19:00,27,2.748,2.749,2.741,2.746,166
20120901|2012-08-26 19:30,27,2.749,2.752,2.749,2.75,42
20120901|2012-08-26 20:00,27,2.751,2.755,2.748,2.749,159
20120901|2012-08-26 20:30,27,2.749,2.755,2.749,2.755,65
20120901|2012-08-26 21:00,27,2.755,2.758,2.751,2.756,43
20120901|2012-08-26 21:30,27,2.755,2.759,2.751,2.756,113
20120901|2012-08-26 22:00,27,2.758,2.759,2.753,2.758,70
20120901|2012-08-26 22:30,27,2.758,2.759,2.741,2.745,241
20120901|2012-08-26 23:00,27,2.742,2.746,2.739,2.739,61
20120901|2012-08-26 23:30,27,2.739,2.744,2.739,2.741,131
20120901|2012-08-27 00:00,27,2.741,2.741,2.731,2.732,218
20120901|2012-08-27 00:30,27,2.731,2.741,2.73,2.74,147
20120901|2012-08-27 01:00,27,2.742,2.75,2.741,2.743,165
20120901|2012-08-27 01:30,27,2.744,2.748,2.743,2.744,101
20120901|2012-08-27 02:00,27,2.745,2.75,2.743,2.746,94
20120901|2012-08-27 02:30,27,2.745,2.748,2.744,2.748,79
20120901|2012-08-27 03:00,27,2.745,2.75,2.744,2.749,124
20120901|2012-08-27 03:30,27,2.749,2.749,2.742,2.742,89
20120901|2012-08-27 04:00,27,2.742,2.758,2.742,2.754,174
20120901|2012-08-27 04:30,27,2.752,2.755,2.744,2.746,75
20120901|2012-08-27 05:00,27,2.748,2.751,2.739,2.746,342
20120901|2012-08-27 05:30,27,2.745,2.76,2.744,2.749,320
20120901|2012-08-27 06:00,27,2.75,2.752,2.74,2.745,242
20120901|2012-08-27 06:30,27,2.746,2.762,2.722,2.724,1403
20120901|2012-08-27 07:00,27,2.724,2.743,2.718,2.731,1510
20120901|2012-08-27 07:30,27,2.73,2.758,2.73,2.738,2727
20120901|2012-08-27 08:00,27,2.736,2.744,2.705,2.711,6043
20120901|2012-08-27 08:30,27,2.712,2.725,2.678,2.683,7375
20120901|2012-08-27 09:00,27,2.683,2.694,2.654,2.69,7422
20120901|2012-08-27 09:30,27,2.691,2.693,2.673,2.678,3118
20120901|2012-08-27 10:00,27,2.678,2.684,2.666,2.679,2403
20120901|2012-08-27 10:30,27,2.679,2.679,2.663,2.668,1899
20120901|2012-08-27 11:00,27,2.668,2.672,2.651,2.667,3393
20120901|2012-08-27 11:30,27,2.667,2.675,2.657,2.66,1846
20120901|2012-08-27 12:00,27,2.66,2.664,2.652,2.657,1372
20120901|2012-08-27 12:30,27,2.657,2.659,2.64,2.644,2492
20120901|2012-08-27 13:00,27,2.643,2.66,2.641,2.652,5284
20120901|2012-08-27 13:30,27,2.652,2.657,2.649,2.655,1573
20120901|2012-08-27 14:00,27,2.655,2.658,2.65,2.651,390
20120901|2012-08-27 14:30,27,2.652,2.657,2.649,2.65,394
20120901|2012-08-27 15:00,27,2.649,2.654,2.649,2.654,329
20120901|2012-08-27 15:30,27,2.655,2.659,2.653,2.657,97
20120901|2012-08-27 16:00,27,2.657,2.667,2.655,2.664,263
20120901|2012-08-27 17:00,28,2.663,2.666,2.662,2.665,16
20120901|2012-08-27 17:30,28,2.664,2.667,2.664,2.667,6
20120901|2012-08-27 18:00,28,2.664,2.665,2.664,2.665,4
20120901|2012-08-27 18:30,28,2.666,2.666,2.661,2.661,15
20120901|2012-08-27 19:00,28,2.661,2.663,2.661,2.661,17
20120901|2012-08-27 19:30,28,2.662,2.664,2.657,2.659,12
20120901|2012-08-27 20:00,28,2.662,2.662,2.654,2.655,17
20120901|2012-08-27 20:30,28,2.657,2.657,2.657,2.657,1
20120901|2012-08-27 21:00,28,2.655,2.662,2.655,2.658,21
20120901|2012-08-27 21:30,28,2.662,2.662,2.657,2.662,6
20120901|2012-08-27 22:00,28,2.656,2.658,2.655,2.658,21
20120901|2012-08-27 22:30,28,2.658,2.658,2.655,2.655,20
20120901|2012-08-27 23:00,28,2.656,2.656,2.653,2.653,12
20120901|2012-08-27 23:30,28,2.652,2.658,2.649,2.649,54
20120901|2012-08-28 00:00,28,2.65,2.65,2.647,2.649,42
20120901|2012-08-28 00:30,28,2.65,2.65,2.643,2.645,29
20120901|2012-08-28 01:00,28,2.644,2.646,2.64,2.642,107
20120901|2012-08-28 01:30,28,2.641,2.646,2.641,2.645,149
20120901|2012-08-28 02:00,28,2.645,2.648,2.64,2.64,132
20120901|2012-08-28 02:30,28,2.638,2.641,2.631,2.635,244
20120901|2012-08-28 03:00,28,2.636,2.636,2.624,2.624,225
20120901|2012-08-28 03:30,28,2.624,2.625,2.618,2.619,290
20120901|2012-08-28 04:00,28,2.62,2.621,2.616,2.617,131
20120901|2012-08-28 04:30,28,2.617,2.62,2.613,2.618,239
20120901|2012-08-28 05:00,28,2.617,2.618,2.612,2.615,201
20120901|2012-08-28 05:30,28,2.614,2.62,2.61,2.619,275
20120901|2012-08-28 06:00,28,2.619,2.621,2.606,2.612,387
20120901|2012-08-28 06:30,28,2.612,2.623,2.609,2.619,585
20120901|2012-08-28 07:00,28,2.618,2.639,2.617,2.636,1779
20120901|2012-08-28 07:30,28,2.636,2.659,2.636,2.655,2321
20120901|2012-08-28 08:00,28,2.657,2.674,2.641,2.661,3218
20120901|2012-08-28 08:30,28,2.661,2.669,2.65,2.662,3025
20120901|2012-08-28 09:00,28,2.664,2.665,2.649,2.656,1336
20120901|2012-08-28 09:30,28,2.656,2.674,2.654,2.662,1211
20120901|2012-08-28 10:00,28,2.663,2.677,2.65,2.654,1663
20120901|2012-08-28 10:30,28,2.653,2.666,2.653,2.655,1086
20120901|2012-08-28 11:00,28,2.655,2.66,2.64,2.647,2409
20120901|2012-08-28 11:30,28,2.646,2.646,2.621,2.627,2847
20120901|2012-08-28 12:00,28,2.627,2.635,2.619,2.632,2002
20120901|2012-08-28 12:30,28,2.632,2.639,2.618,2.638,2101
20120901|2012-08-28 13:00,28,2.637,2.643,2.606,2.612,10372
20120901|2012-08-28 13:30,28,2.612,2.617,2.607,2.612,1393
20120901|2012-08-28 14:00,28,2.612,2.614,2.61,2.611,254
20120901|2012-08-28 14:30,28,2.611,2.612,2.605,2.605,447
20120901|2012-08-28 15:00,28,2.606,2.609,2.603,2.607,440
20120901|2012-08-28 15:30,28,2.606,2.607,2.604,2.607,31
20120901|2012-08-28 16:00,28,2.61,2.615,2.608,2.608,128
20120901|2012-08-28 17:00,29,2.616,2.617,2.609,2.609,6
20120901|2012-08-28 17:30,29,2.609,2.609,2.609,2.609,2
20120901|2012-08-28 18:00,29,2.609,2.609,2.607,2.607,29
20120901|2012-08-28 18:30,29,2.607,2.607,2.607,2.607,20
20120901|2012-08-28 19:00,29,2.608,2.608,2.608,2.608,3
20120901|2012-08-28 19:30,29,2.608,2.608,2.603,2.604,41
20120901|2012-08-28 20:00,29,2.604,2.606,2.604,2.606,39
20120901|2012-08-28 20:30,29,2.609,2.609,2.607,2.607,6
20120901|2012-08-28 21:00,29,2.61,2.613,2.61,2.61,13
20120901|2012-08-28 21:30,29,2.604,2.604,2.604,2.604,2
20120901|2012-08-28 22:00,29,2.604,2.604,2.604,2.604,4
20120901|2012-08-28 22:30,29,2.6,2.6,2.594,2.596,15
20120901|2012-08-28 23:30,29,2.6,2.6,2.6,2.6,1
20120901|2012-08-29 00:00,29,2.599,2.599,2.595,2.598,59
20120901|2012-08-29 00:30,29,2.596,2.596,2.596,2.596,2
20120901|2012-08-29 01:00,29,2.598,2.598,2.598,2.598,1
20120901|2012-08-29 01:30,29,2.6,2.602,2.599,2.599,7
20120901|2012-08-29 02:00,29,2.6,2.6,2.599,2.599,2
20120901|2012-08-29 02:30,29,2.6,2.6,2.6,2.6,6
20120901|2012-08-29 03:00,29,2.605,2.607,2.604,2.604,16
20120901|2012-08-29 04:00,29,2.601,2.601,2.597,2.598,54
20120901|2012-08-29 04:30,29,2.594,2.594,2.592,2.592,28
20120901|2012-08-29 05:00,29,2.592,2.592,2.582,2.583,72
20120901|2012-08-29 05:30,29,2.584,2.587,2.583,2.587,69
20120901|2012-08-29 06:00,29,2.588,2.59,2.584,2.59,31
20120901|2012-08-29 06:30,29,2.592,2.601,2.584,2.584,80
20120901|2012-08-29 07:00,29,2.585,2.594,2.575,2.577,417
20120901|2012-08-29 07:30,29,2.578,2.614,2.576,2.613,325
20120901|2012-08-29 08:00,29,2.61,2.61,2.575,2.601,910
20120901|2012-08-29 08:30,29,2.6,2.606,2.594,2.605,489
20120901|2012-08-29 09:00,29,2.604,2.621,2.601,2.613,439
20120901|2012-08-29 09:30,29,2.613,2.615,2.604,2.613,476
20120901|2012-08-29 10:00,29,2.614,2.618,2.606,2.608,255
20120901|2012-08-29 10:30,29,2.608,2.628,2.605,2.622,323
20120901|2012-08-29 11:00,29,2.623,2.643,2.622,2.639,293
20120901|2012-08-29 11:30,29,2.639,2.64,2.625,2.625,98
20120901|2012-08-29 12:00,29,2.625,2.636,2.62,2.63,167
20120901|2012-08-29 12:30,29,2.635,2.642,2.619,2.622,412
20120901|2012-08-29 13:00,29,2.622,2.646,2.619,2.624,1776
20121001|2012-03-12 02:00,12,2.702,2.702,2.702,2.702,1
20121001|2012-03-12 03:30,12,2.705,2.705,2.705,2.705,5
20121001|2012-03-12 04:00,12,2.705,2.705,2.705,2.705,6
20121001|2012-03-12 05:30,12,2.69,2.691,2.69,2.69,6
20121001|2012-03-12 06:00,12,2.693,2.693,2.692,2.692,5
20121001|2012-03-12 06:30,12,2.695,2.696,2.695,2.696,5
20121001|2012-03-12 07:00,12,2.687,2.687,2.686,2.686,16
20121001|2012-03-12 07:30,12,2.7,2.704,2.688,2.688,63
20121001|2012-03-12 08:00,12,2.692,2.695,2.68,2.684,51
20121001|2012-03-12 08:30,12,2.684,2.685,2.682,2.682,44
20121001|2012-03-12 09:00,12,2.687,2.691,2.678,2.678,157
20121001|2012-03-12 09:30,12,2.677,2.679,2.665,2.669,287
20121001|2012-03-12 10:00,12,2.666,2.668,2.659,2.664,98
20121001|2012-03-12 10:30,12,2.661,2.669,2.659,2.669,57
20121001|2012-03-12 11:00,12,2.666,2.666,2.666,2.666,1
20121001|2012-03-12 11:30,12,2.668,2.668,2.663,2.665,22
20121001|2012-03-12 12:00,12,2.665,2.665,2.662,2.662,4
20121001|2012-03-12 12:30,12,2.67,2.679,2.669,2.675,27
20121001|2012-03-12 13:00,12,2.674,2.702,2.673,2.701,504
20121001|2012-03-12 13:30,12,2.698,2.698,2.693,2.693,8
20121001|2012-03-12 14:30,12,2.691,2.692,2.688,2.688,8
20121001|2012-03-12 16:00,12,2.702,2.702,2.702,2.702,4
20121001|2012-03-12 19:30,13,2.643,2.659,2.643,2.659,3
20121001|2012-03-12 21:00,13,2.689,2.689,2.689,2.689,1
20121001|2012-03-12 21:30,13,2.691,2.691,2.691,2.691,1
20121001|2012-03-13 01:00,13,2.695,2.695,2.695,2.695,1
20121001|2012-03-13 01:30,13,2.695,2.697,2.695,2.697,22
20121001|2012-03-13 02:00,13,2.698,2.698,2.698,2.698,3
20121001|2012-03-13 04:30,13,2.689,2.689,2.689,2.689,1
20121001|2012-03-13 05:30,13,2.707,2.707,2.707,2.707,1
20121001|2012-03-13 06:30,13,2.7,2.7,2.691,2.697,5
20121001|2012-03-13 07:00,13,2.7,2.704,2.7,2.704,28
20121001|2012-03-13 07:30,13,2.702,2.702,2.676,2.677,38
20121001|2012-03-13 08:00,13,2.68,2.68,2.641,2.661,209
20121001|2012-03-13 08:30,13,2.655,2.659,2.652,2.652,12
20121001|2012-03-13 09:00,13,2.652,2.655,2.643,2.652,126
20121001|2012-03-13 09:30,13,2.652,2.657,2.652,2.654,182
20121001|2012-03-13 10:00,13,2.656,2.656,2.652,2.654,44
20121001|2012-03-13 10:30,13,2.655,2.655,2.648,2.648,124
20121001|2012-03-13 11:00,13,2.648,2.659,2.647,2.659,225
20121001|2012-03-13 11:30,13,2.657,2.658,2.652,2.652,73
20121001|2012-03-13 12:00,13,2.652,2.66,2.65,2.66,210
20121001|2012-03-13 12:30,13,2.66,2.674,2.66,2.67,352
20121001|2012-03-13 13:00,13,2.675,2.746,2.674,2.744,630
20121001|2012-03-13 13:30,13,2.75,2.772,2.743,2.755,131
20121001|2012-03-13 14:00,13,2.765,2.767,2.759,2.761,32
20121001|2012-03-13 14:30,13,2.766,2.766,2.766,2.766,1
20121001|2012-03-13 15:00,13,2.769,2.769,2.765,2.765,4
20121001|2012-03-13 15:30,13,2.765,2.771,2.765,2.768,6
20121001|2012-03-13 17:00,14,2.77,2.77,2.77,2.77,1
20121001|2012-03-13 17:30,14,2.764,2.764,2.764,2.764,4
20121001|2012-03-13 23:00,14,2.74,2.74,2.74,2.74,1
20121001|2012-03-13 23:30,14,2.727,2.727,2.725,2.725,2
20121001|2012-03-14 00:00,14,2.723,2.723,2.723,2.723,1
20121001|2012-03-14 00:30,14,2.723,2.724,2.721,2.721,10
20121001|2012-03-14 02:00,14,2.719,2.719,2.719,2.719,7
20121001|2012-03-14 02:30,14,2.72,2.72,2.72,2.72,1
20121001|2012-03-14 03:00,14,2.718,2.718,2.717,2.717,3
20121001|2012-03-14 03:30,14,2.711,2.711,2.711,2.711,10
20121001|2012-03-14 04:00,14,2.71,2.71,2.71,2.71,2
20121001|2012-03-14 04:30,14,2.727,2.727,2.727,2.727,1
20121001|2012-03-14 05:00,14,2.72,2.72,2.72,2.72,1
20121001|2012-03-14 06:30,14,2.722,2.733,2.722,2.733,6
20121001|2012-03-14 07:00,14,2.734,2.762,2.734,2.762,21
20121001|2012-03-14 07:30,14,2.753,2.753,2.709,2.715,134
20121001|2012-03-14 08:00,14,2.711,2.763,2.703,2.758,91
20121001|2012-03-14 08:30,14,2.761,2.811,2.759,2.76,343
20121001|2012-03-14 09:30,14,2.781,2.781,2.761,2.761,20
20121001|2012-03-14 10:00,14,2.762,2.762,2.749,2.749,10
20121001|2012-03-14 10:30,14,2.76,2.763,2.755,2.758,62
20121001|2012-03-14 11:00,14,2.748,2.757,2.743,2.757,72
20121001|2012-03-14 11:30,14,2.765,2.775,2.762,2.775,22
20121001|2012-03-14 12:00,14,2.784,2.791,2.778,2.789,129
20121001|2012-03-14 12:30,14,2.796,2.796,2.77,2.77,120
20121001|2012-03-14 13:00,14,2.77,2.784,2.77,2.773,244
20121001|2012-03-14 13:30,14,2.772,2.774,2.767,2.773,76
20121001|2012-03-14 14:00,14,2.775,2.776,2.772,2.772,108
20121001|2012-03-14 14:30,14,2.771,2.772,2.771,2.772,4
20121001|2012-03-14 15:00,14,2.772,2.778,2.771,2.778,83
20121001|2012-03-14 16:00,14,2.777,2.779,2.777,2.779,46
20121001|2012-03-14 20:00,15,2.751,2.751,2.751,2.751,2
20121001|2012-03-14 21:00,15,2.745,2.753,2.745,2.751,7
20121001|2012-03-15 03:30,15,2.751,2.751,2.751,2.751,4
20121001|2012-03-15 04:00,15,2.746,2.746,2.746,2.746,5
20121001|2012-03-15 05:00,15,2.744,2.744,2.744,2.744,3
20121001|2012-03-15 05:30,15,2.744,2.745,2.743,2.743,8
20121001|2012-03-15 07:00,15,2.751,2.758,2.751,2.754,39
20121001|2012-03-15 07:30,15,2.751,2.751,2.737,2.747,170
20121001|2012-03-15 08:00,15,2.745,2.764,2.739,2.755,157
20121001|2012-03-15 08:30,15,2.755,2.761,2.75,2.761,95
20121001|2012-03-15 09:00,15,2.762,2.782,2.759,2.78,345
20121001|2012-03-15 09:30,15,2.816,2.818,2.779,2.8,361
20121001|2012-03-15 10:00,15,2.799,2.8,2.782,2.782,62
20121001|2012-03-15 10:30,15,2.78,2.798,2.777,2.798,70
20121001|2012-03-15 11:00,15,2.797,2.797,2.783,2.795,29
20121001|2012-03-15 11:30,15,2.789,2.789,2.779,2.783,27
20121001|2012-03-15 12:00,15,2.788,2.788,2.777,2.783,28
20121001|2012-03-15 12:30,15,2.782,2.782,2.774,2.781,90
20121001|2012-03-15 13:00,15,2.779,2.802,2.776,2.783,145
20121001|2012-03-15 13:30,15,2.781,2.781,2.772,2.772,36
20121001|2012-03-15 14:00,15,2.774,2.774,2.77,2.77,9
20121001|2012-03-15 14:30,15,2.772,2.773,2.764,2.764,6
20121001|2012-03-15 15:00,15,2.765,2.771,2.76,2.76,19
20121001|2012-03-15 15:30,15,2.759,2.763,2.759,2.763,10
20121001|2012-03-15 20:30,16,2.764,2.764,2.764,2.764,2
20121001|2012-03-15 21:00,16,2.771,2.771,2.771,2.771,1
20121001|2012-03-15 21:30,16,2.771,2.771,2.771,2.771,2
20121001|2012-03-15 23:30,16,2.774,2.774,2.774,2.774,5
20121001|2012-03-16 07:00,16,2.763,2.765,2.76,2.765,8
20121001|2012-03-16 07:30,16,2.761,2.788,2.754,2.788,41
20121001|2012-03-16 08:00,16,2.772,2.797,2.772,2.793,79
20121001|2012-03-16 08:30,16,2.793,2.798,2.784,2.784,90
20121001|2012-03-16 09:00,16,2.787,2.791,2.779,2.791,52
20121001|2012-03-16 09:30,16,2.79,2.791,2.785,2.786,24
20121001|2012-03-16 10:00,16,2.802,2.803,2.797,2.797,15
20121001|2012-03-16 10:30,16,2.793,2.805,2.793,2.795,93
20121001|2012-03-16 11:00,16,2.799,2.8,2.791,2.795,50
20121001|2012-03-16 11:30,16,2.8,2.8,2.789,2.79,131
20121001|2012-03-16 12:00,16,2.792,2.793,2.782,2.787,201
20121001|2012-03-16 12:30,16,2.786,2.792,2.786,2.791,73
20121001|2012-03-16 13:00,16,2.791,2.8,2.789,2.794,202
20121001|2012-03-16 13:30,16,2.795,2.802,2.792,2.802,40
20121001|2012-03-16 14:00,16,2.8,2.805,2.8,2.805,54
20121001|2012-03-16 14:30,16,2.8,2.8,2.8,2.8,1
20121001|2012-03-16 15:00,16,2.8,2.8,2.8,2.8,1
20121001|2012-03-16 15:30,16,2.812,2.812,2.812,2.812,2
20121001|2012-03-16 16:00,16,2.8,2.8,2.8,2.8,5
20121001|2012-03-18 19:30,19,2.798,2.798,2.798,2.798,1
20121001|2012-03-18 22:30,19,2.795,2.795,2.795,2.795,1
20121001|2012-03-19 00:30,19,2.798,2.798,2.798,2.798,1
20121001|2012-03-19 02:00,19,2.798,2.798,2.798,2.798,1
20121001|2012-03-19 03:00,19,2.798,2.798,2.792,2.792,5
20121001|2012-03-19 04:30,19,2.775,2.775,2.773,2.774,33
20121001|2012-03-19 05:00,19,2.773,2.774,2.77,2.774,44
20121001|2012-03-19 05:30,19,2.774,2.775,2.774,2.775,7
20121001|2012-03-19 06:30,19,2.773,2.774,2.772,2.772,15
20121001|2012-03-19 07:00,19,2.772,2.786,2.768,2.785,62
20121001|2012-03-19 07:30,19,2.779,2.779,2.776,2.777,17
20121001|2012-03-19 08:00,19,2.77,2.79,2.758,2.784,123
20121001|2012-03-19 08:30,19,2.78,2.784,2.775,2.784,27
20121001|2012-03-19 09:00,19,2.79,2.852,2.79,2.844,148
20121001|2012-03-19 09:30,19,2.841,2.842,2.828,2.828,33
20121001|2012-03-19 10:00,19,2.827,2.831,2.825,2.825,59
20121001|2012-03-19 10:30,19,2.825,2.828,2.821,2.825,24
20121001|2012-03-19 11:00,19,2.826,2.831,2.825,2.827,39
20121001|2012-03-19 11:30,19,2.838,2.839,2.827,2.827,71
20121001|2012-03-19 12:00,19,2.827,2.832,2.827,2.832,26
20121001|2012-03-19 12:30,19,2.834,2.834,2.824,2.827,107
20121001|2012-03-19 13:00,19,2.825,2.825,2.805,2.823,110
20121001|2012-03-19 13:30,19,2.821,2.821,2.816,2.819,21
20121001|2012-03-19 14:00,19,2.816,2.817,2.815,2.817,99
20121001|2012-03-19 14:30,19,2.815,2.815,2.815,2.815,1
20121001|2012-03-19 15:00,19,2.813,2.813,2.813,2.813,1
20121001|2012-03-19 22:30,20,2.829,2.829,2.829,2.829,1
20121001|2012-03-20 03:00,20,2.82,2.82,2.82,2.82,1
20121001|2012-03-20 05:30,20,2.806,2.808,2.805,2.808,14
20121001|2012-03-20 07:00,20,2.811,2.811,2.811,2.811,4
20121001|2012-03-20 07:30,20,2.816,2.828,2.815,2.815,25
20121001|2012-03-20 08:00,20,2.808,2.816,2.788,2.799,197
20121001|2012-03-20 08:30,20,2.805,2.812,2.804,2.804,140
20121001|2012-03-20 09:00,20,2.798,2.801,2.783,2.784,134
20121001|2012-03-20 09:30,20,2.78,2.794,2.772,2.788,177
20121001|2012-03-20 10:00,20,2.782,2.783,2.774,2.775,237
20121001|2012-03-20 10:30,20,2.776,2.785,2.776,2.782,369
20121001|2012-03-20 11:00,20,2.783,2.785,2.778,2.785,174
20121001|2012-03-20 11:30,20,2.784,2.792,2.782,2.788,247
20121001|2012-03-20 12:00,20,2.788,2.797,2.781,2.792,222
20121001|2012-03-20 12:30,20,2.799,2.8,2.795,2.795,4
20121001|2012-03-20 13:00,20,2.8,2.8,2.777,2.777,107
20121001|2012-03-20 13:30,20,2.778,2.78,2.774,2.774,27
20121001|2012-03-20 14:00,20,2.777,2.777,2.772,2.772,93
20121001|2012-03-20 15:00,20,2.774,2.774,2.774,2.774,5
20121001|2012-03-20 20:30,21,2.77,2.77,2.77,2.77,2
20121001|2012-03-20 21:30,21,2.766,2.766,2.766,2.766,1
20121001|2012-03-21 00:00,21,2.774,2.774,2.773,2.773,5
20121001|2012-03-21 00:30,21,2.773,2.773,2.773,2.773,23
20121001|2012-03-21 01:00,21,2.772,2.772,2.772,2.772,2
20121001|2012-03-21 01:30,21,2.772,2.772,2.772,2.772,3
20121001|2012-03-21 02:00,21,2.772,2.772,2.772,2.772,1
20121001|2012-03-21 04:00,21,2.776,2.776,2.776,2.776,1
20121001|2012-03-21 06:30,21,2.778,2.778,2.778,2.778,3
20121001|2012-03-21 07:00,21,2.768,2.771,2.768,2.771,4
20121001|2012-03-21 07:30,21,2.77,2.77,2.753,2.758,67
20121001|2012-03-21 08:00,21,2.742,2.757,2.735,2.752,193
20121001|2012-03-21 08:30,21,2.752,2.753,2.741,2.748,33
20121001|2012-03-21 09:00,21,2.746,2.757,2.746,2.754,61
20121001|2012-03-21 09:30,21,2.75,2.757,2.75,2.75,160
20121001|2012-03-21 10:00,21,2.748,2.75,2.746,2.75,128
20121001|2012-03-21 10:30,21,2.754,2.754,2.748,2.753,30
20121001|2012-03-21 11:00,21,2.757,2.774,2.757,2.77,74
20121001|2012-03-21 11:30,21,2.769,2.769,2.764,2.764,110
20121001|2012-03-21 12:00,21,2.767,2.767,2.764,2.764,5
20121001|2012-03-21 12:30,21,2.767,2.776,2.767,2.775,41
20121001|2012-03-21 13:00,21,2.779,2.8,2.778,2.796,168
20121001|2012-03-21 13:30,21,2.792,2.794,2.789,2.794,28
20121001|2012-03-21 14:00,21,2.79,2.791,2.783,2.788,53
20121001|2012-03-21 14:30,21,2.787,2.787,2.787,2.787,5
20121001|2012-03-21 15:00,21,2.785,2.785,2.783,2.783,5
20121001|2012-03-21 16:00,21,2.781,2.781,2.781,2.781,1
20121001|2012-03-21 22:00,22,2.774,2.774,2.773,2.773,2
20121001|2012-03-22 01:30,22,2.778,2.778,2.776,2.776,17
20121001|2012-03-22 02:00,22,2.778,2.779,2.778,2.779,3
20121001|2012-03-22 02:30,22,2.777,2.778,2.777,2.777,5
20121001|2012-03-22 03:00,22,2.773,2.773,2.773,2.773,1
20121001|2012-03-22 04:30,22,2.776,2.776,2.776,2.776,1
20121001|2012-03-22 06:30,22,2.797,2.813,2.797,2.807,36
20121001|2012-03-22 07:00,22,2.803,2.803,2.79,2.79,18
20121001|2012-03-22 07:30,22,2.787,2.798,2.779,2.779,65
20121001|2012-03-22 08:00,22,2.782,2.79,2.768,2.772,339
20121001|2012-03-22 08:30,22,2.773,2.777,2.76,2.767,608
20121001|2012-03-22 09:00,22,2.768,2.768,2.745,2.75,391
20121001|2012-03-22 09:30,22,2.692,2.75,2.692,2.749,318
20121001|2012-03-22 10:00,22,2.749,2.749,2.734,2.741,420
20121001|2012-03-22 10:30,22,2.746,2.753,2.744,2.746,129
20121001|2012-03-22 11:00,22,2.746,2.759,2.746,2.758,69
20121001|2012-03-22 11:30,22,2.76,2.775,2.757,2.757,47
20121001|2012-03-22 12:00,22,2.754,2.754,2.754,2.754,2
20121001|2012-03-22 12:30,22,2.753,2.754,2.748,2.75,39
20121001|2012-03-22 13:00,22,2.746,2.747,2.732,2.733,144
20121001|2012-03-22 13:30,22,2.735,2.735,2.732,2.732,50
20121001|2012-03-22 14:00,22,2.73,2.73,2.728,2.728,71
20121001|2012-03-22 14:30,22,2.73,2.73,2.728,2.728,31
20121001|2012-03-22 15:30,22,2.732,2.732,2.731,2.731,9
20121001|2012-03-22 21:00,23,2.727,2.727,2.727,2.727,1
20121001|2012-03-23 00:30,23,2.736,2.736,2.736,2.736,2
20121001|2012-03-23 01:00,23,2.736,2.736,2.736,2.736,1
20121001|2012-03-23 01:30,23,2.736,2.736,2.736,2.736,27
20121001|2012-03-23 02:00,23,2.742,2.742,2.742,2.742,6
20121001|2012-03-23 05:00,23,2.751,2.751,2.751,2.751,1
20121001|2012-03-23 06:00,23,2.733,2.733,2.733,2.733,2
20121001|2012-03-23 06:30,23,2.734,2.734,2.734,2.734,8
20121001|2012-03-23 07:00,23,2.74,2.743,2.734,2.734,15
20121001|2012-03-23 07:30,23,2.739,2.745,2.737,2.738,44
20121001|2012-03-23 08:00,23,2.736,2.767,2.736,2.763,83
20121001|2012-03-23 08:30,23,2.764,2.768,2.759,2.76,17
20121001|2012-03-23 09:00,23,2.765,2.766,2.765,2.766,25
20121001|2012-03-23 09:30,23,2.769,2.779,2.768,2.777,96
20121001|2012-03-23 10:00,23,2.763,2.773,2.763,2.773,191
20121001|2012-03-23 10:30,23,2.774,2.774,2.768,2.77,15
20121001|2012-03-23 11:00,23,2.771,2.772,2.764,2.765,44
20121001|2012-03-23 11:30,23,2.76,2.765,2.756,2.763,73
20121001|2012-03-23 12:00,23,2.763,2.766,2.763,2.765,19
20121001|2012-03-23 12:30,23,2.759,2.76,2.755,2.755,29
20121001|2012-03-23 13:00,23,2.751,2.751,2.735,2.735,36
20121001|2012-03-23 13:30,23,2.737,2.738,2.733,2.738,15
20121001|2012-03-23 14:30,23,2.738,2.738,2.732,2.732,6
20121001|2012-03-23 15:00,23,2.732,2.732,2.732,2.732,1
20121001|2012-03-23 15:30,23,2.733,2.733,2.733,2.733,1
20121001|2012-03-25 17:30,26,2.765,2.765,2.754,2.754,23
20121001|2012-03-25 21:30,26,2.752,2.752,2.752,2.752,1
20121001|2012-03-26 04:00,26,2.752,2.752,2.752,2.752,1
20121001|2012-03-26 05:00,26,2.754,2.754,2.754,2.754,1
20121001|2012-03-26 05:30,26,2.753,2.753,2.753,2.753,1
20121001|2012-03-26 06:00,26,2.754,2.759,2.754,2.759,6
20121001|2012-03-26 07:00,26,2.77,2.77,2.75,2.75,5
20121001|2012-03-26 07:30,26,2.759,2.774,2.759,2.76,52
20121001|2012-03-26 08:00,26,2.756,2.763,2.699,2.699,473
20121001|2012-03-26 08:30,26,2.706,2.717,2.706,2.717,204
20121001|2012-03-26 09:00,26,2.716,2.721,2.714,2.721,44
20121001|2012-03-26 09:30,26,2.72,2.731,2.72,2.721,267
20121001|2012-03-26 10:00,26,2.731,2.731,2.727,2.728,26
20121001|2012-03-26 10:30,26,2.727,2.727,2.724,2.724,18
20121001|2012-03-26 11:00,26,2.724,2.727,2.724,2.727,45
20121001|2012-03-26 11:30,26,2.731,2.733,2.725,2.725,15
20121001|2012-03-26 12:00,26,2.725,2.731,2.725,2.731,15
20121001|2012-03-26 12:30,26,2.724,2.724,2.718,2.718,35
20121001|2012-03-26 13:00,26,2.718,2.726,2.714,2.718,791
20121001|2012-03-26 13:30,26,2.716,2.719,2.713,2.719,159
20121001|2012-03-26 14:00,26,2.715,2.715,2.71,2.71,34
20121001|2012-03-26 14:30,26,2.706,2.706,2.702,2.703,57
20121001|2012-03-26 15:00,26,2.704,2.706,2.703,2.706,12
20121001|2012-03-26 15:30,26,2.707,2.708,2.707,2.708,48
20121001|2012-03-26 17:30,27,2.694,2.694,2.694,2.694,1
20121001|2012-03-26 22:00,27,2.691,2.691,2.689,2.69,20
20121001|2012-03-26 23:30,27,2.695,2.695,2.695,2.695,5
20121001|2012-03-27 00:30,27,2.698,2.698,2.697,2.697,9
20121001|2012-03-27 01:30,27,2.691,2.691,2.691,2.691,1
20121001|2012-03-27 02:00,27,2.695,2.695,2.695,2.695,22
20121001|2012-03-27 04:30,27,2.707,2.707,2.707,2.707,5
20121001|2012-03-27 05:00,27,2.708,2.72,2.707,2.72,25
20121001|2012-03-27 05:30,27,2.728,2.728,2.728,2.728,2
20121001|2012-03-27 06:30,27,2.707,2.707,2.706,2.706,6
20121001|2012-03-27 07:00,27,2.7,2.708,2.681,2.684,39
20121001|2012-03-27 07:30,27,2.682,2.693,2.673,2.683,312
20121001|2012-03-27 08:00,27,2.688,2.695,2.683,2.69,168
20121001|2012-03-27 08:30,27,2.685,2.689,2.685,2.686,55
20121001|2012-03-27 09:00,27,2.681,2.687,2.679,2.681,116
20121001|2012-03-27 09:30,27,2.681,2.685,2.674,2.674,69
20121001|2012-03-27 10:00,27,2.675,2.682,2.67,2.682,127
20121001|2012-03-27 10:30,27,2.679,2.68,2.675,2.68,65
20121001|2012-03-27 11:00,27,2.683,2.687,2.683,2.687,71
20121001|2012-03-27 11:30,27,2.689,2.695,2.682,2.689,26
20121001|2012-03-27 12:00,27,2.691,2.691,2.689,2.691,42
20121001|2012-03-27 12:30,27,2.69,2.692,2.681,2.684,165
20121001|2012-03-27 13:00,27,2.684,2.704,2.678,2.702,1316
20121001|2012-03-27 13:30,27,2.701,2.702,2.697,2.697,217
20121001|2012-03-27 14:00,27,2.697,2.701,2.697,2.701,33
20121001|2012-03-27 14:30,27,2.698,2.698,2.694,2.694,26
20121001|2012-03-27 15:00,27,2.693,2.693,2.69,2.69,17
20121001|2012-03-27 15:30,27,2.691,2.691,2.691,2.691,1
20121001|2012-03-27 16:00,27,2.695,2.696,2.695,2.696,3
20121001|2012-03-27 21:00,28,2.684,2.684,2.681,2.681,2
20121001|2012-03-28 01:00,28,2.675,2.675,2.675,2.675,30
20121001|2012-03-28 01:30,28,2.675,2.675,2.675,2.675,2
20121001|2012-03-28 02:30,28,2.675,2.675,2.675,2.675,4
20121001|2012-03-28 03:00,28,2.675,2.675,2.673,2.675,7
20121001|2012-03-28 05:00,28,2.67,2.675,2.67,2.675,22
20121001|2012-03-28 05:30,28,2.675,2.676,2.675,2.675,22
20121001|2012-03-28 06:00,28,2.675,2.679,2.675,2.675,26
20121001|2012-03-28 06:30,28,2.681,2.681,2.681,2.681,2
20121001|2012-03-28 07:00,28,2.677,2.681,2.67,2.673,80
20121001|2012-03-28 07:30,28,2.677,2.678,2.663,2.664,94
20121001|2012-03-28 08:00,28,2.66,2.685,2.66,2.685,89
20121001|2012-03-28 08:30,28,2.685,2.685,2.669,2.669,57
20121001|2012-03-28 09:00,28,2.667,2.674,2.667,2.674,90
20121001|2012-03-28 09:30,28,2.671,2.685,2.671,2.684,177
20121001|2012-03-28 10:00,28,2.682,2.682,2.671,2.676,231
20121001|2012-03-28 10:30,28,2.676,2.684,2.676,2.68,223
20121001|2012-03-28 11:00,28,2.678,2.68,2.675,2.68,12
20121001|2012-03-28 11:30,28,2.68,2.682,2.678,2.678,229
20121001|2012-03-28 12:00,28,2.675,2.688,2.675,2.688,208
20121001|2012-03-28 12:30,28,2.69,2.704,2.69,2.702,130
20121001|2012-03-28 13:00,28,2.701,2.705,2.685,2.685,180
20121001|2012-03-28 13:30,28,2.683,2.688,2.676,2.686,145
20121001|2012-03-28 14:00,28,2.684,2.687,2.682,2.687,86
20121001|2012-03-28 14:30,28,2.684,2.685,2.684,2.684,5
20121001|2012-03-28 15:00,28,2.682,2.682,2.682,2.682,1
20121001|2012-03-29 02:30,29,2.673,2.673,2.673,2.673,1
20121001|2012-03-29 03:00,29,2.679,2.679,2.679,2.679,20
20121001|2012-03-29 05:00,29,2.669,2.669,2.668,2.668,3
20121001|2012-03-29 06:30,29,2.665,2.665,2.655,2.655,16
20121001|2012-03-29 07:00,29,2.652,2.653,2.65,2.652,15
20121001|2012-03-29 07:30,29,2.652,2.66,2.65,2.66,124
20121001|2012-03-29 08:00,29,2.66,2.662,2.646,2.646,51
20121001|2012-03-29 08:30,29,2.648,2.653,2.641,2.641,157
20121001|2012-03-29 09:00,29,2.64,2.644,2.638,2.639,255
20121001|2012-03-29 09:30,29,2.621,2.621,2.573,2.591,634
20121001|2012-03-29 10:00,29,2.584,2.588,2.577,2.581,277
20121001|2012-03-29 10:30,29,2.579,2.579,2.569,2.576,133
20121001|2012-03-29 11:00,29,2.577,2.577,2.57,2.575,171
20121001|2012-03-29 11:30,29,2.575,2.58,2.566,2.567,75
20121001|2012-03-29 12:00,29,2.564,2.565,2.549,2.556,712
20121001|2012-03-29 12:30,29,2.556,2.559,2.55,2.553,728
20121001|2012-03-29 13:00,29,2.558,2.565,2.544,2.56,250
20121001|2012-03-29 13:30,29,2.56,2.561,2.557,2.561,73
20121001|2012-03-29 14:00,29,2.557,2.572,2.557,2.569,40
20121001|2012-03-29 14:30,29,2.565,2.567,2.558,2.558,45
20121001|2012-03-29 15:00,29,2.558,2.571,2.558,2.57,12
20121001|2012-03-29 15:30,29,2.575,2.575,2.574,2.575,3
20121001|2012-03-29 17:30,30,2.564,2.564,2.56,2.56,2
20121001|2012-03-29 19:30,30,2.565,2.565,2.565,2.565,1
20121001|2012-03-29 20:00,30,2.559,2.559,2.557,2.557,4
20121001|2012-03-29 20:30,30,2.556,2.557,2.556,2.556,4
20121001|2012-03-29 21:00,30,2.555,2.555,2.55,2.55,2
20121001|2012-03-29 22:00,30,2.554,2.554,2.554,2.554,3
20121001|2012-03-29 23:00,30,2.551,2.552,2.543,2.543,20
20121001|2012-03-30 00:00,30,2.54,2.54,2.536,2.536,4
20121001|2012-03-30 01:30,30,2.53,2.53,2.53,2.53,2
20121001|2012-03-30 02:00,30,2.524,2.531,2.524,2.531,15
20121001|2012-03-30 02:30,30,2.533,2.536,2.532,2.532,13
20121001|2012-03-30 03:00,30,2.528,2.528,2.526,2.528,7
20121001|2012-03-30 03:30,30,2.527,2.53,2.527,2.53,73
20121001|2012-03-30 04:00,30,2.531,2.531,2.53,2.531,20
20121001|2012-03-30 04:30,30,2.54,2.552,2.538,2.548,72
20121001|2012-03-30 05:00,30,2.548,2.56,2.548,2.56,60
20121001|2012-03-30 05:30,30,2.551,2.551,2.548,2.548,109
20121001|2012-03-30 06:00,30,2.55,2.555,2.55,2.555,3
20121001|2012-03-30 06:30,30,2.555,2.556,2.545,2.547,161
20121001|2012-03-30 07:00,30,2.55,2.569,2.542,2.563,65
20121001|2012-03-30 07:30,30,2.553,2.559,2.55,2.559,85
20121001|2012-03-30 08:00,30,2.569,2.576,2.564,2.571,130
20121001|2012-03-30 08:30,30,2.567,2.584,2.561,2.58,244
20121001|2012-03-30 09:00,30,2.579,2.583,2.569,2.581,110
20121001|2012-03-30 09:30,30,2.583,2.589,2.578,2.587,153
20121001|2012-03-30 10:00,30,2.586,2.589,2.578,2.578,62
20121001|2012-03-30 10:30,30,2.58,2.581,2.577,2.577,32
20121001|2012-03-30 11:00,30,2.58,2.58,2.574,2.574,58
20121001|2012-03-30 11:30,30,2.576,2.582,2.573,2.582,20
20121001|2012-03-30 12:00,30,2.585,2.585,2.575,2.577,28
20121001|2012-03-30 12:30,30,2.578,2.587,2.576,2.579,34
20121001|2012-03-30 13:00,30,2.586,2.586,2.539,2.573,395
20121001|2012-03-30 13:30,30,2.573,2.576,2.57,2.57,90
20121001|2012-03-30 14:00,30,2.567,2.567,2.566,2.567,18
20121001|2012-03-30 14:30,30,2.566,2.566,2.561,2.561,2
20121001|2012-04-01 17:00,2,2.569,2.569,2.569,2.569,1
20121001|2012-04-01 17:30,2,2.563,2.563,2.562,2.562,3
20121001|2012-04-01 18:30,2,2.564,2.564,2.564,2.564,1
20121001|2012-04-01 20:30,2,2.543,2.543,2.543,2.543,1
20121001|2012-04-01 22:00,2,2.556,2.556,2.556,2.556,1
20121001|2012-04-01 23:00,2,2.554,2.556,2.554,2.556,6
20121001|2012-04-01 23:30,2,2.558,2.562,2.558,2.562,81
20121001|2012-04-02 03:30,2,2.559,2.559,2.559,2.559,1
20121001|2012-04-02 04:30,2,2.558,2.558,2.558,2.558,4
20121001|2012-04-02 05:00,2,2.565,2.565,2.565,2.565,1
20121001|2012-04-02 06:30,2,2.582,2.582,2.563,2.57,6
20121001|2012-04-02 07:00,2,2.561,2.561,2.544,2.557,93
20121001|2012-04-02 07:30,2,2.567,2.573,2.56,2.573,188
20121001|2012-04-02 08:00,2,2.574,2.589,2.568,2.571,445
20121001|2012-04-02 08:30,2,2.575,2.58,2.572,2.58,60
20121001|2012-04-02 09:00,2,2.587,2.591,2.577,2.588,916
20121001|2012-04-02 09:30,2,2.586,2.597,2.571,2.571,242
20121001|2012-04-02 10:00,2,2.571,2.58,2.571,2.575,195
20121001|2012-04-02 10:30,2,2.573,2.584,2.573,2.579,33
20121001|2012-04-02 11:00,2,2.581,2.582,2.579,2.58,23
20121001|2012-04-02 11:30,2,2.594,2.623,2.594,2.614,322
20121001|2012-04-02 12:00,2,2.611,2.626,2.608,2.626,130
20121001|2012-04-02 12:30,2,2.618,2.625,2.617,2.619,43
20121001|2012-04-02 13:00,2,2.621,2.627,2.615,2.623,239
20121001|2012-04-02 13:30,2,2.624,2.632,2.624,2.632,108
20121001|2012-04-02 14:00,2,2.634,2.634,2.628,2.629,81
20121001|2012-04-02 14:30,2,2.629,2.632,2.626,2.628,963
20121001|2012-04-02 15:00,2,2.627,2.628,2.627,2.628,6
20121001|2012-04-02 15:30,2,2.63,2.63,2.622,2.624,12
20121001|2012-04-02 18:00,3,2.623,2.623,2.623,2.623,1
20121001|2012-04-02 20:00,3,2.633,2.633,2.633,2.633,1
20121001|2012-04-02 22:30,3,2.63,2.63,2.63,2.63,30
20121001|2012-04-02 23:30,3,2.625,2.625,2.625,2.625,1
20121001|2012-04-03 00:00,3,2.622,2.622,2.622,2.622,2
20121001|2012-04-03 05:30,3,2.598,2.598,2.598,2.598,2
20121001|2012-04-03 06:00,3,2.597,2.597,2.597,2.597,6
20121001|2012-04-03 06:30,3,2.6,2.6,2.593,2.593,65
20121001|2012-04-03 07:00,3,2.613,2.65,2.608,2.636,199
20121001|2012-04-03 07:30,3,2.635,2.647,2.63,2.636,116
20121001|2012-04-03 08:00,3,2.63,2.645,2.621,2.627,116
20121001|2012-04-03 08:30,3,2.631,2.638,2.624,2.632,113
20121001|2012-04-03 09:00,3,2.641,2.657,2.641,2.656,177
20121001|2012-04-03 09:30,3,2.654,2.661,2.649,2.661,61
20121001|2012-04-03 10:00,3,2.663,2.663,2.654,2.655,39
20121001|2012-04-03 10:30,3,2.651,2.652,2.639,2.639,225
20121001|2012-04-03 11:00,3,2.636,2.65,2.635,2.65,54
20121001|2012-04-03 11:30,3,2.651,2.651,2.639,2.639,14
20121001|2012-04-03 12:00,3,2.647,2.647,2.636,2.638,21
20121001|2012-04-03 12:30,3,2.624,2.639,2.624,2.639,64
20121001|2012-04-03 13:00,3,2.636,2.654,2.636,2.647,78
20121001|2012-04-03 13:30,3,2.64,2.642,2.626,2.626,89
20121001|2012-04-03 14:00,3,2.634,2.639,2.631,2.631,19
20121001|2012-04-03 14:30,3,2.632,2.635,2.632,2.632,50
20121001|2012-04-03 15:00,3,2.631,2.631,2.626,2.626,16
20121001|2012-04-03 15:30,3,2.625,2.625,2.624,2.625,29
20121001|2012-04-04 02:00,4,2.632,2.632,2.632,2.632,1
20121001|2012-04-04 02:30,4,2.633,2.633,2.632,2.632,15
20121001|2012-04-04 06:30,4,2.635,2.635,2.635,2.635,1
20121001|2012-04-04 07:00,4,2.623,2.63,2.623,2.63,2
20121001|2012-04-04 07:30,4,2.64,2.64,2.62,2.621,138
20121001|2012-04-04 08:00,4,2.615,2.629,2.612,2.626,65
20121001|2012-04-04 08:30,4,2.623,2.638,2.62,2.638,96
20121001|2012-04-04 09:00,4,2.631,2.646,2.631,2.643,60
20121001|2012-04-04 09:30,4,2.64,2.64,2.627,2.63,129
20121001|2012-04-04 10:00,4,2.634,2.635,2.629,2.631,31
20121001|2012-04-04 10:30,4,2.633,2.639,2.633,2.639,18
20121001|2012-04-04 11:00,4,2.639,2.642,2.636,2.636,30
20121001|2012-04-04 11:30,4,2.642,2.642,2.638,2.638,8
20121001|2012-04-04 12:00,4,2.632,2.633,2.628,2.631,27
20121001|2012-04-04 12:30,4,2.621,2.628,2.621,2.628,38
20121001|2012-04-04 13:00,4,2.629,2.629,2.6,2.6,60
20121001|2012-04-04 13:30,4,2.602,2.602,2.598,2.599,19
20121001|2012-04-04 14:00,4,2.59,2.598,2.59,2.596,9
20121001|2012-04-04 14:30,4,2.597,2.597,2.597,2.597,7
20121001|2012-04-04 15:00,4,2.599,2.599,2.599,2.599,1
20121001|2012-04-04 20:30,5,2.588,2.588,2.586,2.586,3
20121001|2012-04-05 02:30,5,2.589,2.589,2.589,2.589,32
20121001|2012-04-05 03:30,5,2.58,2.58,2.57,2.57,2
20121001|2012-04-05 04:30,5,2.597,2.597,2.597,2.597,1
20121001|2012-04-05 06:30,5,2.595,2.595,2.582,2.582,6
20121001|2012-04-05 07:00,5,2.585,2.6,2.58,2.581,49
20121001|2012-04-05 07:30,5,2.585,2.585,2.578,2.581,28
20121001|2012-04-05 08:00,5,2.574,2.592,2.574,2.579,137
20121001|2012-04-05 08:30,5,2.582,2.587,2.582,2.587,158
20121001|2012-04-05 09:00,5,2.587,2.591,2.58,2.582,204
20121001|2012-04-05 09:30,5,2.556,2.565,2.532,2.563,506
20121001|2012-04-05 10:00,5,2.562,2.568,2.562,2.568,59
20121001|2012-04-05 10:30,5,2.564,2.564,2.545,2.55,631
20121001|2012-04-05 11:00,5,2.555,2.555,2.544,2.548,142
20121001|2012-04-05 11:30,5,2.546,2.546,2.526,2.534,1156
20121001|2012-04-05 12:00,5,2.535,2.558,2.535,2.553,135
20121001|2012-04-05 12:30,5,2.553,2.558,2.55,2.55,51
20121001|2012-04-05 13:00,5,2.549,2.55,2.528,2.529,418
20121001|2012-04-05 13:30,5,2.53,2.536,2.53,2.536,44
20121001|2012-04-05 14:00,5,2.535,2.537,2.535,2.537,9
20121001|2012-04-05 14:30,5,2.535,2.535,2.535,2.535,5
20121001|2012-04-05 15:00,5,2.533,2.537,2.532,2.532,16
20121001|2012-04-05 15:30,5,2.535,2.535,2.535,2.535,11
20121001|2012-04-05 16:00,5,2.531,2.531,2.531,2.531,1
20121001|2012-04-08 17:00,9,2.525,2.527,2.522,2.527,12
20121001|2012-04-08 17:30,9,2.527,2.527,2.527,2.527,3
20121001|2012-04-08 18:00,9,2.516,2.516,2.513,2.513,11
20121001|2012-04-08 23:00,9,2.527,2.527,2.526,2.526,5
20121001|2012-04-08 23:30,9,2.526,2.526,2.526,2.526,3
20121001|2012-04-09 00:00,9,2.526,2.526,2.526,2.526,3
20121001|2012-04-09 01:00,9,2.516,2.516,2.516,2.516,7
20121001|2012-04-09 01:30,9,2.515,2.515,2.513,2.513,4
20121001|2012-04-09 02:30,9,2.511,2.511,2.508,2.508,21
20121001|2012-04-09 04:30,9,2.511,2.511,2.511,2.511,9
20121001|2012-04-09 05:00,9,2.511,2.511,2.511,2.511,18
20121001|2012-04-09 05:30,9,2.51,2.51,2.494,2.5,56
20121001|2012-04-09 06:00,9,2.5,2.506,2.498,2.505,47
20121001|2012-04-09 06:30,9,2.505,2.514,2.505,2.505,137
20121001|2012-04-09 07:00,9,2.505,2.521,2.505,2.521,122
20121001|2012-04-09 07:30,9,2.523,2.531,2.521,2.53,120
20121001|2012-04-09 08:00,9,2.534,2.553,2.532,2.551,380
20121001|2012-04-09 08:30,9,2.551,2.551,2.533,2.536,407
20121001|2012-04-09 09:00,9,2.538,2.548,2.538,2.545,141
20121001|2012-04-09 09:30,9,2.547,2.554,2.545,2.551,121
20121001|2012-04-09 10:00,9,2.544,2.546,2.54,2.541,109
20121001|2012-04-09 10:30,9,2.541,2.542,2.538,2.54,57
20121001|2012-04-09 11:00,9,2.537,2.539,2.537,2.539,8
20121001|2012-04-09 11:30,9,2.538,2.54,2.537,2.54,18
20121001|2012-04-09 12:00,9,2.541,2.543,2.535,2.537,38
20121001|2012-04-09 12:30,9,2.54,2.546,2.54,2.544,12
20121001|2012-04-09 13:00,9,2.549,2.566,2.549,2.563,405
20121001|2012-04-09 13:30,9,2.563,2.567,2.563,2.564,13
20121001|2012-04-09 14:00,9,2.563,2.563,2.563,2.563,1
20121001|2012-04-09 15:30,9,2.563,2.563,2.563,2.563,1
20121001|2012-04-09 16:00,9,2.563,2.563,2.557,2.557,8
20121001|2012-04-10 01:30,10,2.558,2.558,2.558,2.558,1
20121001|2012-04-10 02:00,10,2.555,2.555,2.555,2.555,1
20121001|2012-04-10 02:30,10,2.557,2.557,2.557,2.557,5
20121001|2012-04-10 03:30,10,2.556,2.556,2.556,2.556,1
20121001|2012-04-10 04:00,10,2.555,2.555,2.555,2.555,1
20121001|2012-04-10 05:00,10,2.552,2.552,2.547,2.547,12
20121001|2012-04-10 05:30,10,2.548,2.549,2.547,2.547,26
20121001|2012-04-10 06:00,10,2.548,2.548,2.542,2.546,53
20121001|2012-04-10 06:30,10,2.549,2.561,2.549,2.561,37
20121001|2012-04-10 07:00,10,2.561,2.561,2.55,2.553,59
20121001|2012-04-10 07:30,10,2.545,2.552,2.545,2.552,5
20121001|2012-04-10 08:00,10,2.552,2.552,2.534,2.535,160
20121001|2012-04-10 08:30,10,2.53,2.535,2.528,2.533,225
20121001|2012-04-10 09:00,10,2.53,2.538,2.529,2.535,128
20121001|2012-04-10 09:30,10,2.53,2.53,2.52,2.522,120
20121001|2012-04-10 10:00,10,2.52,2.527,2.519,2.527,128
20121001|2012-04-10 10:30,10,2.527,2.527,2.52,2.524,318
20121001|2012-04-10 11:00,10,2.524,2.527,2.523,2.526,209
20121001|2012-04-10 11:30,10,2.521,2.521,2.515,2.52,195
20121001|2012-04-10 12:00,10,2.521,2.522,2.508,2.509,554
20121001|2012-04-10 12:30,10,2.517,2.519,2.509,2.509,109
20121001|2012-04-10 13:00,10,2.507,2.511,2.499,2.499,366
20121001|2012-04-10 13:30,10,2.5,2.504,2.5,2.501,202
20121001|2012-04-10 14:00,10,2.501,2.502,2.498,2.501,44
20121001|2012-04-10 14:30,10,2.498,2.501,2.496,2.496,63
20121001|2012-04-10 15:00,10,2.497,2.498,2.497,2.498,11
20121001|2012-04-10 15:30,10,2.496,2.496,2.496,2.496,1
20121001|2012-04-10 18:30,11,2.5,2.5,2.5,2.5,3
20121001|2012-04-10 23:00,11,2.502,2.502,2.502,2.502,5
20121001|2012-04-11 00:00,11,2.509,2.509,2.509,2.509,9
20121001|2012-04-11 00:30,11,2.509,2.509,2.509,2.509,1
20121001|2012-04-11 01:00,11,2.511,2.512,2.509,2.512,11
20121001|2012-04-11 05:30,11,2.514,2.514,2.514,2.514,1
20121001|2012-04-11 06:00,11,2.508,2.508,2.508,2.508,2
20121001|2012-04-11 06:30,11,2.513,2.513,2.504,2.504,20
20121001|2012-04-11 07:00,11,2.5,2.509,2.497,2.5,176
20121001|2012-04-11 07:30,11,2.501,2.506,2.495,2.495,14
20121001|2012-04-11 08:00,11,2.495,2.514,2.495,2.508,136
20121001|2012-04-11 08:30,11,2.507,2.507,2.501,2.507,45
20121001|2012-04-11 09:00,11,2.506,2.506,2.497,2.498,34
20121001|2012-04-11 09:30,11,2.493,2.5,2.485,2.5,85
20121001|2012-04-11 10:00,11,2.497,2.497,2.479,2.48,481
20121001|2012-04-11 10:30,11,2.479,2.484,2.473,2.477,143
20121001|2012-04-11 11:00,11,2.478,2.478,2.471,2.473,132
20121001|2012-04-11 11:30,11,2.478,2.478,2.47,2.471,61
20121001|2012-04-11 12:00,11,2.473,2.48,2.471,2.471,156
20121001|2012-04-11 12:30,11,2.47,2.476,2.468,2.476,146
20121001|2012-04-11 13:00,11,2.469,2.473,2.457,2.459,622
20121001|2012-04-11 13:30,11,2.458,2.459,2.456,2.459,213
20121001|2012-04-11 14:00,11,2.463,2.463,2.463,2.463,2
20121001|2012-04-11 14:30,11,2.461,2.461,2.458,2.458,15
20121001|2012-04-11 15:00,11,2.458,2.462,2.458,2.462,6
20121001|2012-04-11 16:00,11,2.453,2.453,2.452,2.452,65
20121001|2012-04-11 17:30,12,2.458,2.458,2.451,2.451,25
20121001|2012-04-11 21:00,12,2.46,2.46,2.46,2.46,2
20121001|2012-04-12 01:00,12,2.46,2.46,2.46,2.46,2
20121001|2012-04-12 01:30,12,2.462,2.462,2.462,2.462,2
20121001|2012-04-12 02:30,12,2.463,2.463,2.463,2.463,5
20121001|2012-04-12 05:00,12,2.461,2.461,2.461,2.461,1
20121001|2012-04-12 06:30,12,2.465,2.466,2.465,2.466,3
20121001|2012-04-12 07:00,12,2.463,2.468,2.462,2.465,38
20121001|2012-04-12 07:30,12,2.46,2.463,2.459,2.463,35
20121001|2012-04-12 08:00,12,2.461,2.466,2.445,2.446,224
20121001|2012-04-12 08:30,12,2.449,2.451,2.446,2.449,70
20121001|2012-04-12 09:00,12,2.452,2.464,2.447,2.464,250
20121001|2012-04-12 09:30,12,2.478,2.517,2.433,2.439,688
20121001|2012-04-12 10:00,12,2.447,2.461,2.438,2.453,156
20121001|2012-04-12 10:30,12,2.45,2.456,2.449,2.452,105
20121001|2012-04-12 11:00,12,2.453,2.457,2.453,2.456,29
20121001|2012-04-12 11:30,12,2.455,2.455,2.454,2.455,102
20121001|2012-04-12 12:00,12,2.455,2.465,2.455,2.456,35
20121001|2012-04-12 12:30,12,2.454,2.454,2.44,2.44,49
20121001|2012-04-12 13:00,12,2.445,2.453,2.436,2.438,319
20121001|2012-04-12 13:30,12,2.438,2.445,2.438,2.442,109
20121001|2012-04-12 14:00,12,2.444,2.444,2.44,2.44,11
20121001|2012-04-12 14:30,12,2.441,2.441,2.441,2.441,15
20121001|2012-04-12 15:00,12,2.44,2.441,2.44,2.441,14
20121001|2012-04-12 15:30,12,2.444,2.444,2.444,2.444,15
20121001|2012-04-12 20:00,13,2.435,2.435,2.435,2.435,1
20121001|2012-04-12 21:00,13,2.435,2.435,2.435,2.435,1
20121001|2012-04-13 03:30,13,2.431,2.431,2.431,2.431,1
20121001|2012-04-13 04:30,13,2.427,2.427,2.427,2.427,4
20121001|2012-04-13 05:00,13,2.426,2.427,2.423,2.425,9
20121001|2012-04-13 05:30,13,2.425,2.425,2.425,2.425,38
20121001|2012-04-13 06:00,13,2.427,2.428,2.427,2.428,5
20121001|2012-04-13 06:30,13,2.428,2.428,2.428,2.428,49
20121001|2012-04-13 07:00,13,2.429,2.433,2.423,2.433,78
20121001|2012-04-13 07:30,13,2.433,2.433,2.423,2.423,55
20121001|2012-04-13 08:00,13,2.425,2.438,2.409,2.435,431
20121001|2012-04-13 08:30,13,2.437,2.437,2.421,2.421,131
20121001|2012-04-13 09:00,13,2.423,2.431,2.423,2.424,75
20121001|2012-04-13 09:30,13,2.426,2.427,2.419,2.423,27
20121001|2012-04-13 10:00,13,2.425,2.427,2.425,2.427,10
20121001|2012-04-13 10:30,13,2.422,2.426,2.409,2.413,237
20121001|2012-04-13 11:00,13,2.414,2.424,2.414,2.418,33
20121001|2012-04-13 11:30,13,2.42,2.42,2.419,2.419,32
20121001|2012-04-13 12:00,13,2.422,2.427,2.421,2.421,67
20121001|2012-04-13 12:30,13,2.42,2.423,2.42,2.423,13
20121001|2012-04-13 13:00,13,2.421,2.423,2.418,2.419,55
20121001|2012-04-13 13:30,13,2.418,2.423,2.418,2.423,2
20121001|2012-04-13 14:00,13,2.427,2.429,2.422,2.429,94
20121001|2012-04-13 14:30,13,2.426,2.432,2.426,2.429,45
20121001|2012-04-13 15:30,13,2.434,2.434,2.433,2.433,3
20121001|2012-04-15 17:00,16,2.421,2.421,2.421,2.421,3
20121001|2012-04-15 17:30,16,2.418,2.42,2.418,2.42,7
20121001|2012-04-16 00:00,16,2.415,2.415,2.415,2.415,4
20121001|2012-04-16 01:00,16,2.413,2.413,2.413,2.413,1
20121001|2012-04-16 05:00,16,2.403,2.403,2.403,2.403,1
20121001|2012-04-16 06:30,16,2.405,2.406,2.405,2.406,4
20121001|2012-04-16 07:00,16,2.405,2.407,2.401,2.407,13
20121001|2012-04-16 07:30,16,2.405,2.417,2.404,2.406,40
20121001|2012-04-16 08:00,16,2.41,2.441,2.407,2.441,79
20121001|2012-04-16 08:30,16,2.436,2.441,2.432,2.433,133
20121001|2012-04-16 09:00,16,2.435,2.435,2.427,2.43,120
20121001|2012-04-16 09:30,16,2.429,2.43,2.421,2.421,51
20121001|2012-04-16 10:00,16,2.425,2.427,2.42,2.427,31
20121001|2012-04-16 10:30,16,2.426,2.426,2.415,2.419,48
20121001|2012-04-16 11:00,16,2.416,2.435,2.415,2.429,99
20121001|2012-04-16 11:30,16,2.429,2.435,2.429,2.431,16
20121001|2012-04-16 12:00,16,2.426,2.435,2.426,2.434,19
20121001|2012-04-16 12:30,16,2.434,2.438,2.43,2.436,34
20121001|2012-04-16 13:00,16,2.434,2.444,2.43,2.433,318
20121001|2012-04-16 13:30,16,2.432,2.434,2.431,2.433,98
20121001|2012-04-16 14:00,16,2.434,2.435,2.434,2.435,3
20121001|2012-04-16 14:30,16,2.431,2.434,2.431,2.433,16
20121001|2012-04-16 15:30,16,2.431,2.432,2.426,2.426,27
20121001|2012-04-16 21:30,17,2.429,2.429,2.429,2.429,2
20121001|2012-04-17 05:00,17,2.426,2.426,2.426,2.426,1
20121001|2012-04-17 06:00,17,2.416,2.417,2.416,2.417,23
20121001|2012-04-17 07:00,17,2.415,2.417,2.415,2.417,4
20121001|2012-04-17 07:30,17,2.417,2.426,2.417,2.423,11
20121001|2012-04-17 08:00,17,2.421,2.421,2.409,2.411,93
20121001|2012-04-17 08:30,17,2.41,2.41,2.399,2.399,57
20121001|2012-04-17 09:00,17,2.403,2.406,2.391,2.395,236
20121001|2012-04-17 09:30,17,2.393,2.396,2.385,2.396,135
20121001|2012-04-17 10:00,17,2.391,2.396,2.385,2.385,168
20121001|2012-04-17 10:30,17,2.394,2.402,2.394,2.397,79
20121001|2012-04-17 11:00,17,2.397,2.398,2.394,2.396,51
20121001|2012-04-17 11:30,17,2.395,2.398,2.391,2.398,25
20121001|2012-04-17 12:00,17,2.397,2.4,2.396,2.396,37
20121001|2012-04-17 12:30,17,2.395,2.397,2.395,2.397,3
20121001|2012-04-17 13:00,17,2.391,2.391,2.382,2.385,175
20121001|2012-04-17 13:30,17,2.387,2.387,2.382,2.384,179
20121001|2012-04-17 14:00,17,2.383,2.385,2.383,2.385,44
20121001|2012-04-17 14:30,17,2.385,2.385,2.384,2.384,9
20121001|2012-04-17 21:00,18,2.386,2.386,2.386,2.386,2
20121001|2012-04-17 23:00,18,2.387,2.387,2.387,2.387,1
20121001|2012-04-17 23:30,18,2.387,2.389,2.387,2.389,6
20121001|2012-04-18 05:00,18,2.381,2.381,2.381,2.381,5
20121001|2012-04-18 06:30,18,2.377,2.377,2.376,2.376,16
20121001|2012-04-18 07:00,18,2.38,2.38,2.38,2.38,1
20121001|2012-04-18 07:30,18,2.373,2.382,2.372,2.382,29
20121001|2012-04-18 08:00,18,2.381,2.386,2.379,2.379,83
20121001|2012-04-18 08:30,18,2.38,2.388,2.374,2.381,115
20121001|2012-04-18 09:00,18,2.385,2.388,2.379,2.388,73
20121001|2012-04-18 09:30,18,2.386,2.397,2.386,2.395,67
20121001|2012-04-18 10:00,18,2.389,2.395,2.386,2.394,56
20121001|2012-04-18 10:30,18,2.393,2.394,2.387,2.388,55
20121001|2012-04-18 11:00,18,2.388,2.391,2.387,2.387,8
20121001|2012-04-18 11:30,18,2.387,2.389,2.387,2.389,33
20121001|2012-04-18 12:00,18,2.385,2.388,2.383,2.388,27
20121001|2012-04-18 12:30,18,2.388,2.388,2.386,2.387,35
20121001|2012-04-18 13:00,18,2.38,2.38,2.366,2.366,130
20121001|2012-04-18 13:30,18,2.367,2.368,2.367,2.368,38
20121001|2012-04-18 14:30,18,2.363,2.363,2.361,2.361,43
20121001|2012-04-18 15:00,18,2.361,2.364,2.361,2.364,8
20121001|2012-04-18 15:30,18,2.368,2.368,2.368,2.368,7
20121001|2012-04-18 20:00,19,2.36,2.36,2.36,2.36,6
20121001|2012-04-18 20:30,19,2.36,2.36,2.36,2.36,5
20121001|2012-04-18 21:00,19,2.365,2.366,2.365,2.366,17
20121001|2012-04-18 22:00,19,2.362,2.362,2.362,2.362,1
20121001|2012-04-18 23:00,19,2.362,2.362,2.362,2.362,1
20121001|2012-04-18 23:30,19,2.366,2.366,2.366,2.366,1
20121001|2012-04-19 01:30,19,2.365,2.365,2.365,2.365,2
20121001|2012-04-19 02:00,19,2.365,2.365,2.365,2.365,2
20121001|2012-04-19 03:00,19,2.362,2.362,2.362,2.362,6
20121001|2012-04-19 04:30,19,2.361,2.361,2.361,2.361,7
20121001|2012-04-19 05:30,19,2.361,2.361,2.351,2.351,11
20121001|2012-04-19 06:30,19,2.348,2.348,2.347,2.347,21
20121001|2012-04-19 07:00,19,2.353,2.354,2.339,2.341,93
20121001|2012-04-19 07:30,19,2.34,2.345,2.338,2.345,27
20121001|2012-04-19 08:00,19,2.342,2.342,2.338,2.341,187
20121001|2012-04-19 08:30,19,2.345,2.346,2.338,2.339,145
20121001|2012-04-19 09:00,19,2.338,2.349,2.335,2.335,146
20121001|2012-04-19 09:30,19,2.345,2.345,2.315,2.326,161
20121001|2012-04-19 10:00,19,2.328,2.328,2.316,2.318,412
20121001|2012-04-19 10:30,19,2.315,2.315,2.308,2.315,128
20121001|2012-04-19 11:00,19,2.314,2.314,2.314,2.314,8
20121001|2012-04-19 11:30,19,2.314,2.316,2.311,2.316,40
20121001|2012-04-19 12:00,19,2.315,2.328,2.315,2.326,90
20121001|2012-04-19 12:30,19,2.327,2.328,2.315,2.316,78
20121001|2012-04-19 13:00,19,2.32,2.322,2.315,2.315,316
20121001|2012-04-19 13:30,19,2.316,2.317,2.315,2.316,24
20121001|2012-04-19 14:00,19,2.312,2.315,2.312,2.315,6
20121001|2012-04-19 14:30,19,2.315,2.317,2.315,2.315,18
20121001|2012-04-19 15:00,19,2.315,2.315,2.314,2.314,5
20121001|2012-04-19 15:30,19,2.313,2.316,2.313,2.316,5
20121001|2012-04-19 16:00,19,2.314,2.314,2.313,2.313,3
20121001|2012-04-19 21:30,20,2.321,2.321,2.321,2.321,1
20121001|2012-04-20 03:30,20,2.3,2.3,2.3,2.3,4
20121001|2012-04-20 04:00,20,2.302,2.302,2.302,2.302,1
20121001|2012-04-20 06:00,20,2.312,2.315,2.312,2.315,7
20121001|2012-04-20 06:30,20,2.316,2.317,2.316,2.317,5
20121001|2012-04-20 07:00,20,2.307,2.31,2.307,2.31,4
20121001|2012-04-20 07:30,20,2.311,2.326,2.307,2.323,37
20121001|2012-04-20 08:00,20,2.319,2.325,2.316,2.317,134
20121001|2012-04-20 08:30,20,2.317,2.319,2.314,2.314,107
20121001|2012-04-20 09:00,20,2.314,2.322,2.312,2.32,261
20121001|2012-04-20 09:30,20,2.322,2.322,2.312,2.314,203
20121001|2012-04-20 10:00,20,2.317,2.317,2.314,2.314,56
20121001|2012-04-20 10:30,20,2.314,2.315,2.313,2.315,9
20121001|2012-04-20 11:00,20,2.316,2.321,2.316,2.321,17
20121001|2012-04-20 11:30,20,2.326,2.331,2.325,2.331,40
20121001|2012-04-20 12:00,20,2.329,2.33,2.321,2.33,163
20121001|2012-04-20 12:30,20,2.323,2.327,2.322,2.322,48
20121001|2012-04-20 13:00,20,2.325,2.333,2.324,2.331,118
20121001|2012-04-20 13:30,20,2.329,2.331,2.328,2.33,59
20121001|2012-04-20 14:00,20,2.328,2.328,2.325,2.327,31
20121001|2012-04-20 14:30,20,2.326,2.327,2.326,2.327,6
20121001|2012-04-20 15:00,20,2.327,2.332,2.327,2.332,5
20121001|2012-04-22 17:00,23,2.348,2.348,2.348,2.348,2
20121001|2012-04-22 19:30,23,2.35,2.352,2.35,2.352,2
20121001|2012-04-22 20:30,23,2.348,2.352,2.347,2.347,6
20121001|2012-04-23 00:30,23,2.344,2.344,2.344,2.344,1
20121001|2012-04-23 03:00,23,2.34,2.34,2.34,2.34,1
20121001|2012-04-23 04:30,23,2.327,2.327,2.327,2.327,1
20121001|2012-04-23 06:30,23,2.323,2.325,2.318,2.318,68
20121001|2012-04-23 07:00,23,2.323,2.326,2.317,2.317,26
20121001|2012-04-23 07:30,23,2.316,2.333,2.314,2.333,91
20121001|2012-04-23 08:00,23,2.323,2.345,2.315,2.342,275
20121001|2012-04-23 08:30,23,2.337,2.337,2.328,2.334,55
20121001|2012-04-23 09:00,23,2.339,2.36,2.339,2.36,80
20121001|2012-04-23 09:30,23,2.361,2.364,2.35,2.357,80
20121001|2012-04-23 10:00,23,2.36,2.37,2.352,2.368,170
20121001|2012-04-23 10:30,23,2.367,2.367,2.355,2.357,105
20121001|2012-04-23 11:00,23,2.357,2.366,2.353,2.365,105
20121001|2012-04-23 11:30,23,2.366,2.378,2.365,2.376,282
20121001|2012-04-23 12:00,23,2.374,2.376,2.365,2.365,51
20121001|2012-04-23 12:30,23,2.373,2.373,2.35,2.357,141
20121001|2012-04-23 13:00,23,2.36,2.385,2.358,2.382,128
20121001|2012-04-23 13:30,23,2.382,2.395,2.382,2.395,88
20121001|2012-04-23 14:00,23,2.394,2.4,2.394,2.395,35
20121001|2012-04-23 14:30,23,2.393,2.396,2.392,2.396,26
20121001|2012-04-23 15:30,23,2.394,2.394,2.394,2.394,2
20121001|2012-04-23 16:00,23,2.397,2.397,2.397,2.397,1
20121001|2012-04-23 19:00,24,2.402,2.402,2.402,2.402,2
20121001|2012-04-23 20:00,24,2.407,2.41,2.407,2.409,12
20121001|2012-04-23 21:30,24,2.404,2.404,2.404,2.404,1
20121001|2012-04-23 22:30,24,2.403,2.403,2.403,2.403,3
20121001|2012-04-23 23:00,24,2.402,2.402,2.402,2.402,9
20121001|2012-04-23 23:30,24,2.402,2.402,2.402,2.402,39
20121001|2012-04-24 00:00,24,2.39,2.394,2.39,2.391,9
20121001|2012-04-24 00:30,24,2.391,2.391,2.391,2.391,28
20121001|2012-04-24 01:00,24,2.391,2.391,2.391,2.391,31
20121001|2012-04-24 02:00,24,2.393,2.393,2.393,2.393,1
20121001|2012-04-24 03:30,24,2.393,2.393,2.391,2.391,39
20121001|2012-04-24 04:00,24,2.395,2.396,2.395,2.396,5
20121001|2012-04-24 04:30,24,2.395,2.395,2.395,2.395,1
20121001|2012-04-24 05:00,24,2.391,2.391,2.391,2.391,33
20121001|2012-04-24 05:30,24,2.391,2.394,2.391,2.391,41
20121001|2012-04-24 06:00,24,2.391,2.392,2.383,2.383,107
20121001|2012-04-24 06:30,24,2.378,2.381,2.378,2.381,11
20121001|2012-04-24 07:00,24,2.38,2.399,2.38,2.399,47
20121001|2012-04-24 07:30,24,2.408,2.408,2.4,2.4,25
20121001|2012-04-24 08:00,24,2.4,2.4,2.386,2.389,204
20121001|2012-04-24 08:30,24,2.389,2.395,2.386,2.391,272
20121001|2012-04-24 09:00,24,2.391,2.395,2.387,2.388,144
20121001|2012-04-24 09:30,24,2.387,2.402,2.384,2.4,253
20121001|2012-04-24 10:00,24,2.4,2.401,2.395,2.401,266
20121001|2012-04-24 10:30,24,2.401,2.401,2.395,2.395,137
20121001|2012-04-24 11:00,24,2.389,2.391,2.378,2.378,521
20121001|2012-04-24 11:30,24,2.38,2.387,2.376,2.387,67
20121001|2012-04-24 12:00,24,2.383,2.386,2.382,2.386,35
20121001|2012-04-24 12:30,24,2.385,2.385,2.374,2.375,73
20121001|2012-04-24 13:00,24,2.376,2.38,2.37,2.371,137
20121001|2012-04-24 13:30,24,2.373,2.375,2.373,2.373,130
20121001|2012-04-24 14:00,24,2.373,2.378,2.373,2.378,6
20121001|2012-04-24 14:30,24,2.378,2.378,2.375,2.376,33
20121001|2012-04-24 16:00,24,2.375,2.375,2.375,2.375,2
20121001|2012-04-24 19:30,25,2.382,2.383,2.382,2.383,5
20121001|2012-04-24 20:00,25,2.38,2.38,2.38,2.38,1
20121001|2012-04-25 01:00,25,2.375,2.375,2.375,2.375,1
20121001|2012-04-25 02:00,25,2.366,2.367,2.366,2.367,2
20121001|2012-04-25 06:00,25,2.389,2.389,2.389,2.389,3
20121001|2012-04-25 06:30,25,2.381,2.387,2.381,2.387,6
20121001|2012-04-25 07:00,25,2.389,2.39,2.385,2.39,43
20121001|2012-04-25 07:30,25,2.39,2.41,2.39,2.399,121
20121001|2012-04-25 08:00,25,2.399,2.419,2.397,2.412,132
20121001|2012-04-25 08:30,25,2.408,2.41,2.402,2.403,196
20121001|2012-04-25 09:00,25,2.403,2.41,2.402,2.406,318
20121001|2012-04-25 09:30,25,2.406,2.412,2.399,2.408,357
20121001|2012-04-25 10:00,25,2.408,2.41,2.403,2.406,148
20121001|2012-04-25 10:30,25,2.406,2.408,2.404,2.404,262
20121001|2012-04-25 11:00,25,2.403,2.411,2.402,2.405,358
20121001|2012-04-25 11:30,25,2.405,2.417,2.405,2.414,719
20121001|2012-04-25 12:00,25,2.416,2.423,2.413,2.421,456
20121001|2012-04-25 12:30,25,2.42,2.446,2.42,2.438,376
20121001|2012-04-25 13:00,25,2.446,2.482,2.446,2.481,592
20121001|2012-04-25 13:30,25,2.478,2.495,2.477,2.491,498
20121001|2012-04-25 14:00,25,2.49,2.49,2.479,2.479,367
20121001|2012-04-25 15:00,25,2.485,2.491,2.485,2.49,120
20121001|2012-04-25 15:30,25,2.491,2.492,2.487,2.49,71
20121001|2012-04-25 18:00,26,2.498,2.498,2.498,2.498,2
20121001|2012-04-26 01:30,26,2.488,2.488,2.488,2.488,1
20121001|2012-04-26 02:00,26,2.482,2.482,2.482,2.482,1
20121001|2012-04-26 02:30,26,2.486,2.488,2.486,2.488,2
20121001|2012-04-26 03:00,26,2.487,2.493,2.487,2.493,5
20121001|2012-04-26 04:00,26,2.491,2.491,2.491,2.491,1
20121001|2012-04-26 05:00,26,2.48,2.48,2.48,2.48,1
20121001|2012-04-26 06:30,26,2.483,2.487,2.483,2.487,9
20121001|2012-04-26 07:00,26,2.486,2.554,2.481,2.514,96
20121001|2012-04-26 07:30,26,2.51,2.529,2.508,2.527,90
20121001|2012-04-26 08:00,26,2.526,2.528,2.516,2.525,133
20121001|2012-04-26 08:30,26,2.522,2.546,2.521,2.539,228
20121001|2012-04-26 09:00,26,2.539,2.55,2.539,2.545,1138
20121001|2012-04-26 09:30,26,2.518,2.594,2.51,2.534,463
20121001|2012-04-26 10:00,26,2.537,2.537,2.494,2.511,194
20121001|2012-04-26 10:30,26,2.51,2.516,2.505,2.513,120
20121001|2012-04-26 11:00,26,2.516,2.528,2.515,2.526,81
20121001|2012-04-26 11:30,26,2.527,2.529,2.521,2.523,319
20121001|2012-04-26 12:00,26,2.522,2.532,2.521,2.532,71
20121001|2012-04-26 12:30,26,2.515,2.515,2.509,2.515,16
20121001|2012-04-26 13:00,26,2.51,2.51,2.453,2.455,515
20121001|2012-04-26 13:30,26,2.459,2.461,2.455,2.457,85
20121001|2012-04-26 14:00,26,2.455,2.458,2.454,2.458,186
20121001|2012-04-26 14:30,26,2.46,2.46,2.454,2.455,6
20121001|2012-04-26 15:00,26,2.457,2.457,2.454,2.455,32
20121001|2012-04-26 15:30,26,2.46,2.461,2.458,2.461,6
20121001|2012-04-26 18:00,27,2.461,2.461,2.461,2.461,1
20121001|2012-04-26 18:30,27,2.458,2.458,2.45,2.45,3
20121001|2012-04-26 21:30,27,2.46,2.46,2.46,2.46,1
20121001|2012-04-26 23:00,27,2.46,2.46,2.459,2.459,4
20121001|2012-04-26 23:30,27,2.459,2.46,2.459,2.459,52
20121001|2012-04-27 02:30,27,2.464,2.464,2.464,2.464,1
20121001|2012-04-27 03:00,27,2.462,2.462,2.462,2.462,1
20121001|2012-04-27 03:30,27,2.458,2.458,2.458,2.458,1
20121001|2012-04-27 05:30,27,2.462,2.462,2.458,2.458,4
20121001|2012-04-27 07:00,27,2.461,2.466,2.451,2.464,92
20121001|2012-04-27 07:30,27,2.463,2.488,2.457,2.468,132
20121001|2012-04-27 08:00,27,2.468,2.475,2.465,2.474,123
20121001|2012-04-27 08:30,27,2.475,2.494,2.474,2.493,80
20121001|2012-04-27 09:00,27,2.492,2.493,2.48,2.481,275
20121001|2012-04-27 09:30,27,2.481,2.487,2.47,2.479,95
20121001|2012-04-27 10:00,27,2.473,2.473,2.465,2.471,44
20121001|2012-04-27 10:30,27,2.469,2.478,2.467,2.478,94
20121001|2012-04-27 11:00,27,2.476,2.484,2.476,2.484,42
20121001|2012-04-27 11:30,27,2.482,2.483,2.476,2.483,33
20121001|2012-04-27 12:00,27,2.484,2.5,2.484,2.496,80
20121001|2012-04-27 12:30,27,2.495,2.515,2.495,2.51,199
20121001|2012-04-27 13:00,27,2.516,2.521,2.496,2.51,186
20121001|2012-04-27 13:30,27,2.51,2.517,2.504,2.507,81
20121001|2012-04-27 14:30,27,2.52,2.521,2.519,2.52,6
20121001|2012-04-27 15:00,27,2.52,2.523,2.52,2.523,4
20121001|2012-04-29 17:00,30,2.515,2.515,2.515,2.515,5
20121001|2012-04-29 17:30,30,2.505,2.505,2.505,2.505,1
20121001|2012-04-29 18:30,30,2.511,2.511,2.511,2.511,3
20121001|2012-04-29 20:30,30,2.512,2.512,2.512,2.512,5
20121001|2012-04-29 23:30,30,2.512,2.512,2.512,2.512,1
20121001|2012-04-30 02:00,30,2.509,2.509,2.509,2.509,6
20121001|2012-04-30 02:30,30,2.509,2.509,2.506,2.506,19
20121001|2012-04-30 05:00,30,2.493,2.495,2.493,2.495,3
20121001|2012-04-30 06:00,30,2.49,2.49,2.487,2.487,4
20121001|2012-04-30 06:30,30,2.487,2.487,2.487,2.487,1
20121001|2012-04-30 07:00,30,2.473,2.492,2.473,2.487,29
20121001|2012-04-30 07:30,30,2.483,2.507,2.483,2.506,170
20121001|2012-04-30 08:00,30,2.505,2.51,2.482,2.482,48
20121001|2012-04-30 08:30,30,2.484,2.489,2.478,2.484,101
20121001|2012-04-30 09:00,30,2.484,2.498,2.484,2.498,73
20121001|2012-04-30 09:30,30,2.5,2.513,2.5,2.505,51
20121001|2012-04-30 10:00,30,2.508,2.542,2.508,2.542,83
20121001|2012-04-30 10:30,30,2.536,2.57,2.536,2.564,238
20121001|2012-04-30 11:00,30,2.555,2.59,2.555,2.579,214
20121001|2012-04-30 11:30,30,2.585,2.585,2.569,2.579,167
20121001|2012-04-30 12:00,30,2.574,2.585,2.568,2.585,140
20121001|2012-04-30 12:30,30,2.583,2.587,2.582,2.584,31
20121001|2012-04-30 13:00,30,2.581,2.603,2.58,2.602,392
20121001|2012-04-30 13:30,30,2.602,2.606,2.599,2.602,95
20121001|2012-04-30 14:00,30,2.603,2.607,2.603,2.606,81
20121001|2012-04-30 14:30,30,2.609,2.612,2.609,2.61,74
20121001|2012-04-30 15:00,30,2.606,2.606,2.603,2.603,29
20121001|2012-04-30 15:30,30,2.603,2.628,2.603,2.626,65
20121001|2012-04-30 16:00,30,2.627,2.627,2.623,2.623,3
20121001|2012-04-30 17:30,1,2.643,2.643,2.643,2.643,4
20121001|2012-04-30 19:30,1,2.625,2.625,2.625,2.625,1
20121001|2012-04-30 20:30,1,2.626,2.628,2.624,2.627,15
20121001|2012-04-30 23:30,1,2.622,2.622,2.622,2.622,3
20121001|2012-05-01 01:00,1,2.615,2.615,2.615,2.615,1
20121001|2012-05-01 02:00,1,2.618,2.618,2.618,2.618,1
20121001|2012-05-01 02:30,1,2.63,2.63,2.63,2.63,1
20121001|2012-05-01 03:00,1,2.638,2.638,2.638,2.638,3
20121001|2012-05-01 03:30,1,2.647,2.647,2.647,2.647,2
20121001|2012-05-01 05:00,1,2.62,2.62,2.62,2.62,1
20121001|2012-05-01 05:30,1,2.62,2.62,2.62,2.62,5
20121001|2012-05-01 06:00,1,2.621,2.622,2.611,2.611,73
20121001|2012-05-01 06:30,1,2.608,2.646,2.599,2.645,399
20121001|2012-05-01 07:00,1,2.644,2.653,2.64,2.652,123
20121001|2012-05-01 07:30,1,2.652,2.655,2.639,2.639,57
20121001|2012-05-01 08:00,1,2.642,2.642,2.615,2.631,535
20121001|2012-05-01 08:30,1,2.631,2.632,2.603,2.619,316
20121001|2012-05-01 09:00,1,2.618,2.65,2.618,2.635,406
20121001|2012-05-01 09:30,1,2.633,2.635,2.612,2.617,416
20121001|2012-05-01 10:00,1,2.614,2.629,2.61,2.61,373
20121001|2012-05-01 10:30,1,2.61,2.64,2.608,2.631,173
20121001|2012-05-01 11:00,1,2.635,2.644,2.631,2.642,427
20121001|2012-05-01 11:30,1,2.644,2.658,2.644,2.649,444
20121001|2012-05-01 12:00,1,2.649,2.656,2.64,2.64,458
20121001|2012-05-01 12:30,1,2.642,2.65,2.637,2.646,498
20121001|2012-05-01 13:00,1,2.645,2.669,2.643,2.659,402
20121001|2012-05-01 13:30,1,2.658,2.66,2.654,2.659,63
20121001|2012-05-01 14:00,1,2.655,2.658,2.653,2.658,69
20121001|2012-05-01 14:30,1,2.658,2.659,2.652,2.652,89
20121001|2012-05-01 15:00,1,2.648,2.658,2.648,2.658,15
20121001|2012-05-01 15:30,1,2.651,2.654,2.651,2.651,8
20121001|2012-05-01 16:00,1,2.652,2.655,2.652,2.655,3
20121001|2012-05-01 17:00,2,2.646,2.646,2.646,2.646,2
20121001|2012-05-01 17:30,2,2.67,2.67,2.67,2.67,1
20121001|2012-05-01 18:30,2,2.667,2.667,2.665,2.665,2
20121001|2012-05-01 23:00,2,2.657,2.659,2.657,2.659,3
20121001|2012-05-01 23:30,2,2.665,2.668,2.665,2.668,8
20121001|2012-05-02 00:00,2,2.67,2.67,2.67,2.67,34
20121001|2012-05-02 00:30,2,2.67,2.67,2.67,2.67,75
20121001|2012-05-02 03:00,2,2.665,2.666,2.657,2.657,109
20121001|2012-05-02 04:00,2,2.652,2.653,2.651,2.653,25
20121001|2012-05-02 04:30,2,2.652,2.652,2.652,2.652,1
20121001|2012-05-02 05:00,2,2.647,2.649,2.647,2.649,8
20121001|2012-05-02 05:30,2,2.646,2.648,2.637,2.637,51
20121001|2012-05-02 06:00,2,2.644,2.644,2.639,2.644,4
20121001|2012-05-02 06:30,2,2.647,2.649,2.627,2.636,48
20121001|2012-05-02 07:00,2,2.637,2.648,2.632,2.641,59
20121001|2012-05-02 07:30,2,2.639,2.639,2.618,2.629,521
20121001|2012-05-02 08:00,2,2.624,2.637,2.617,2.626,379
20121001|2012-05-02 08:30,2,2.626,2.632,2.604,2.616,588
20121001|2012-05-02 09:00,2,2.617,2.625,2.605,2.623,661
20121001|2012-05-02 09:30,2,2.62,2.632,2.615,2.625,352
20121001|2012-05-02 10:00,2,2.631,2.643,2.627,2.63,1255
20121001|2012-05-02 10:30,2,2.628,2.63,2.618,2.624,417
20121001|2012-05-02 11:00,2,2.627,2.631,2.621,2.624,51
20121001|2012-05-02 11:30,2,2.626,2.626,2.609,2.609,686
20121001|2012-05-02 12:00,2,2.612,2.618,2.607,2.609,344
20121001|2012-05-02 12:30,2,2.605,2.605,2.55,2.57,860
20121001|2012-05-02 13:00,2,2.569,2.592,2.557,2.562,831
20121001|2012-05-02 13:30,2,2.566,2.573,2.56,2.572,211
20121001|2012-05-02 14:00,2,2.575,2.575,2.567,2.569,51
20121001|2012-05-02 14:30,2,2.569,2.573,2.569,2.573,51
20121001|2012-05-02 15:00,2,2.574,2.574,2.569,2.569,14
20121001|2012-05-02 15:30,2,2.574,2.574,2.57,2.57,9
20121001|2012-05-02 19:30,3,2.582,2.582,2.582,2.582,2
20121001|2012-05-02 20:30,3,2.578,2.578,2.578,2.578,1
20121001|2012-05-02 21:00,3,2.578,2.578,2.578,2.578,8
20121001|2012-05-02 21:30,3,2.578,2.578,2.578,2.578,1
20121001|2012-05-02 23:00,3,2.582,2.582,2.582,2.582,14
20121001|2012-05-02 23:30,3,2.582,2.582,2.582,2.582,10
20121001|2012-05-03 00:00,3,2.591,2.591,2.591,2.591,2
20121001|2012-05-03 02:00,3,2.6,2.6,2.6,2.6,16
20121001|2012-05-03 02:30,3,2.6,2.6,2.6,2.6,7
20121001|2012-05-03 03:00,3,2.6,2.6,2.597,2.597,7
20121001|2012-05-03 05:30,3,2.6,2.6,2.6,2.6,32
20121001|2012-05-03 06:00,3,2.595,2.595,2.595,2.595,2
20121001|2012-05-03 06:30,3,2.594,2.613,2.594,2.613,33
20121001|2012-05-03 07:00,3,2.614,2.627,2.6,2.61,237
20121001|2012-05-03 07:30,3,2.614,2.62,2.592,2.602,94
20121001|2012-05-03 08:00,3,2.602,2.622,2.599,2.617,545
20121001|2012-05-03 08:30,3,2.617,2.632,2.617,2.624,155
20121001|2012-05-03 09:00,3,2.627,2.637,2.615,2.615,781
20121001|2012-05-03 09:30,3,2.632,2.656,2.6,2.63,427
20121001|2012-05-03 10:00,3,2.629,2.66,2.628,2.657,184
20121001|2012-05-03 10:30,3,2.66,2.668,2.645,2.645,117
20121001|2012-05-03 11:00,3,2.642,2.647,2.64,2.641,29
20121001|2012-05-03 11:30,3,2.635,2.65,2.635,2.647,82
20121001|2012-05-03 12:00,3,2.648,2.648,2.634,2.643,39
20121001|2012-05-03 12:30,3,2.646,2.648,2.635,2.648,96
20121001|2012-05-03 13:00,3,2.648,2.648,2.628,2.632,207
20121001|2012-05-03 13:30,3,2.633,2.638,2.632,2.632,54
20121001|2012-05-03 14:00,3,2.628,2.628,2.628,2.628,1
20121001|2012-05-03 14:30,3,2.628,2.628,2.627,2.627,44
20121001|2012-05-03 15:00,3,2.631,2.631,2.631,2.631,1
20121001|2012-05-03 15:30,3,2.634,2.634,2.634,2.634,1
20121001|2012-05-03 20:00,4,2.62,2.62,2.62,2.62,1
20121001|2012-05-03 22:00,4,2.624,2.63,2.624,2.63,20
20121001|2012-05-03 23:00,4,2.627,2.627,2.627,2.627,5
20121001|2012-05-04 00:30,4,2.64,2.642,2.64,2.642,22
20121001|2012-05-04 01:00,4,2.642,2.642,2.642,2.642,8
20121001|2012-05-04 01:30,4,2.649,2.649,2.649,2.649,1
20121001|2012-05-04 02:00,4,2.654,2.654,2.654,2.654,17
20121001|2012-05-04 02:30,4,2.657,2.657,2.654,2.657,103
20121001|2012-05-04 03:30,4,2.664,2.667,2.664,2.667,34
20121001|2012-05-04 04:00,4,2.666,2.675,2.666,2.675,47
20121001|2012-05-04 04:30,4,2.673,2.675,2.67,2.675,22
20121001|2012-05-04 05:00,4,2.673,2.673,2.648,2.648,389
20121001|2012-05-04 05:30,4,2.647,2.647,2.635,2.639,232
20121001|2012-05-04 06:00,4,2.649,2.652,2.638,2.638,149
20121001|2012-05-04 06:30,4,2.638,2.645,2.636,2.64,79
20121001|2012-05-04 07:00,4,2.631,2.659,2.631,2.652,130
20121001|2012-05-04 07:30,4,2.652,2.652,2.619,2.625,607
20121001|2012-05-04 08:00,4,2.62,2.631,2.585,2.592,294
20121001|2012-05-04 08:30,4,2.595,2.6,2.565,2.567,273
20121001|2012-05-04 09:00,4,2.57,2.582,2.568,2.582,170
20121001|2012-05-04 09:30,4,2.585,2.586,2.572,2.574,159
20121001|2012-05-04 10:00,4,2.576,2.6,2.576,2.588,149
20121001|2012-05-04 10:30,4,2.59,2.59,2.579,2.58,64
20121001|2012-05-04 11:00,4,2.58,2.583,2.574,2.575,41
20121001|2012-05-04 11:30,4,2.58,2.591,2.58,2.582,123
20121001|2012-05-04 12:00,4,2.579,2.585,2.579,2.585,59
20121001|2012-05-04 12:30,4,2.591,2.593,2.582,2.582,60
20121001|2012-05-04 13:00,4,2.592,2.592,2.578,2.578,83
20121001|2012-05-04 13:30,4,2.579,2.58,2.578,2.578,39
20121001|2012-05-04 14:00,4,2.586,2.587,2.586,2.586,5
20121001|2012-05-04 14:30,4,2.588,2.588,2.588,2.588,32
20121001|2012-05-04 15:00,4,2.587,2.59,2.579,2.579,14
20121001|2012-05-06 19:30,7,2.586,2.586,2.583,2.583,8
20121001|2012-05-06 22:30,7,2.599,2.599,2.599,2.599,1
20121001|2012-05-06 23:30,7,2.595,2.595,2.595,2.595,1
20121001|2012-05-07 00:30,7,2.6,2.6,2.6,2.6,1
20121001|2012-05-07 01:00,7,2.6,2.6,2.598,2.599,14
20121001|2012-05-07 01:30,7,2.599,2.599,2.598,2.598,13
20121001|2012-05-07 02:00,7,2.597,2.603,2.597,2.603,5
20121001|2012-05-07 02:30,7,2.607,2.608,2.607,2.608,5
20121001|2012-05-07 04:00,7,2.624,2.63,2.624,2.63,62
20121001|2012-05-07 04:30,7,2.629,2.629,2.629,2.629,1
20121001|2012-05-07 05:00,7,2.631,2.631,2.63,2.63,7
20121001|2012-05-07 05:30,7,2.647,2.648,2.645,2.647,11
20121001|2012-05-07 06:00,7,2.647,2.652,2.639,2.64,34
20121001|2012-05-07 06:30,7,2.645,2.645,2.638,2.642,73
20121001|2012-05-07 07:00,7,2.643,2.644,2.626,2.628,227
20121001|2012-05-07 07:30,7,2.627,2.635,2.613,2.628,351
20121001|2012-05-07 08:00,7,2.625,2.645,2.617,2.623,358
20121001|2012-05-07 08:30,7,2.625,2.627,2.615,2.622,204
20121001|2012-05-07 09:00,7,2.625,2.63,2.617,2.617,82
20121001|2012-05-07 09:30,7,2.618,2.634,2.618,2.621,33
20121001|2012-05-07 10:00,7,2.622,2.626,2.613,2.624,285
20121001|2012-05-07 10:30,7,2.623,2.626,2.619,2.619,22
20121001|2012-05-07 11:00,7,2.625,2.626,2.607,2.607,86
20121001|2012-05-07 11:30,7,2.609,2.621,2.605,2.609,207
20121001|2012-05-07 12:00,7,2.608,2.621,2.605,2.621,113
20121001|2012-05-07 12:30,7,2.624,2.626,2.618,2.622,58
20121001|2012-05-07 13:00,7,2.622,2.632,2.622,2.624,54
20121001|2012-05-07 13:30,7,2.626,2.63,2.623,2.623,34
20121001|2012-05-07 14:30,7,2.627,2.627,2.624,2.624,10
20121001|2012-05-07 15:00,7,2.624,2.624,2.624,2.624,5
20121001|2012-05-07 15:30,7,2.621,2.623,2.613,2.613,15
20121001|2012-05-07 16:00,7,2.61,2.61,2.609,2.609,11
20121001|2012-05-07 19:30,8,2.631,2.631,2.631,2.631,1
20121001|2012-05-07 21:00,8,2.631,2.638,2.631,2.638,5
20121001|2012-05-07 22:30,8,2.636,2.636,2.636,2.636,3
20121001|2012-05-08 01:00,8,2.641,2.641,2.641,2.641,12
20121001|2012-05-08 01:30,8,2.636,2.638,2.636,2.638,32
20121001|2012-05-08 02:00,8,2.638,2.638,2.638,2.638,12
20121001|2012-05-08 02:30,8,2.638,2.638,2.638,2.638,8
20121001|2012-05-08 03:00,8,2.639,2.639,2.636,2.636,25
20121001|2012-05-08 03:30,8,2.636,2.636,2.636,2.636,19
20121001|2012-05-08 04:30,8,2.635,2.635,2.633,2.634,35
20121001|2012-05-08 05:00,8,2.633,2.636,2.633,2.636,28
20121001|2012-05-08 05:30,8,2.633,2.633,2.633,2.633,30
20121001|2012-05-08 06:00,8,2.633,2.635,2.625,2.625,263
20121001|2012-05-08 06:30,8,2.625,2.625,2.612,2.623,376
20121001|2012-05-08 07:00,8,2.621,2.621,2.596,2.602,338
20121001|2012-05-08 07:30,8,2.599,2.6,2.589,2.598,119
20121001|2012-05-08 08:00,8,2.598,2.612,2.597,2.597,266
20121001|2012-05-08 08:30,8,2.584,2.597,2.582,2.585,256
20121001|2012-05-08 09:00,8,2.585,2.6,2.585,2.6,208
20121001|2012-05-08 09:30,8,2.6,2.609,2.6,2.603,241
20121001|2012-05-08 10:00,8,2.608,2.611,2.604,2.604,63
20121001|2012-05-08 10:30,8,2.601,2.604,2.593,2.598,34
20121001|2012-05-08 11:00,8,2.6,2.6,2.593,2.596,13
20121001|2012-05-08 11:30,8,2.592,2.602,2.592,2.599,45
20121001|2012-05-08 12:00,8,2.603,2.61,2.6,2.61,21
20121001|2012-05-08 12:30,8,2.608,2.637,2.602,2.631,84
20121001|2012-05-08 13:00,8,2.633,2.683,2.627,2.677,904
20121001|2012-05-08 13:30,8,2.677,2.733,2.674,2.723,528
20121001|2012-05-08 14:00,8,2.723,2.723,2.7,2.703,139
20121001|2012-05-08 14:30,8,2.709,2.718,2.709,2.718,30
20121001|2012-05-08 15:00,8,2.712,2.717,2.712,2.717,22
20121001|2012-05-08 15:30,8,2.717,2.717,2.717,2.717,10
20121001|2012-05-08 18:30,9,2.702,2.702,2.702,2.702,1
20121001|2012-05-08 19:30,9,2.707,2.707,2.707,2.707,5
20121001|2012-05-08 20:00,9,2.703,2.706,2.701,2.706,17
20121001|2012-05-08 22:00,9,2.704,2.704,2.704,2.704,2
20121001|2012-05-08 23:30,9,2.708,2.71,2.706,2.707,29
20121001|2012-05-09 00:30,9,2.707,2.71,2.707,2.71,23
20121001|2012-05-09 01:00,9,2.707,2.71,2.707,2.71,17
20121001|2012-05-09 01:30,9,2.713,2.713,2.713,2.713,1
20121001|2012-05-09 02:00,9,2.721,2.721,2.721,2.721,36
20121001|2012-05-09 02:30,9,2.721,2.721,2.716,2.716,26
20121001|2012-05-09 03:00,9,2.712,2.715,2.712,2.712,83
20121001|2012-05-09 03:30,9,2.71,2.712,2.71,2.712,5
20121001|2012-05-09 04:30,9,2.715,2.715,2.715,2.715,43
20121001|2012-05-09 05:30,9,2.72,2.72,2.72,2.72,10
20121001|2012-05-09 06:00,9,2.719,2.726,2.719,2.72,17
20121001|2012-05-09 06:30,9,2.724,2.724,2.716,2.716,157
20121001|2012-05-09 07:00,9,2.717,2.717,2.705,2.708,148
20121001|2012-05-09 07:30,9,2.719,2.719,2.7,2.701,257
20121001|2012-05-09 08:00,9,2.702,2.718,2.691,2.703,275
20121001|2012-05-09 08:30,9,2.704,2.742,2.701,2.726,421
20121001|2012-05-09 09:00,9,2.724,2.75,2.723,2.736,552
20121001|2012-05-09 09:30,9,2.731,2.736,2.726,2.728,230
20121001|2012-05-09 10:00,9,2.73,2.748,2.727,2.746,159
20121001|2012-05-09 10:30,9,2.749,2.775,2.74,2.749,871
20121001|2012-05-09 11:00,9,2.751,2.764,2.748,2.751,157
20121001|2012-05-09 11:30,9,2.754,2.763,2.741,2.754,128
20121001|2012-05-09 12:00,9,2.752,2.77,2.752,2.759,402
20121001|2012-05-09 12:30,9,2.756,2.758,2.733,2.742,552
20121001|2012-05-09 13:00,9,2.74,2.746,2.712,2.739,277
20121001|2012-05-09 13:30,9,2.738,2.744,2.732,2.744,75
20121001|2012-05-09 14:00,9,2.743,2.743,2.735,2.735,29
20121001|2012-05-09 14:30,9,2.73,2.73,2.719,2.722,40
20121001|2012-05-09 15:00,9,2.733,2.733,2.726,2.726,2
20121001|2012-05-09 15:30,9,2.73,2.73,2.73,2.73,5
20121001|2012-05-09 16:00,9,2.728,2.728,2.728,2.728,1
20121001|2012-05-09 20:00,10,2.728,2.728,2.728,2.728,3
20121001|2012-05-09 22:00,10,2.729,2.73,2.729,2.73,6
20121001|2012-05-09 22:30,10,2.73,2.73,2.73,2.73,4
20121001|2012-05-10 00:00,10,2.752,2.752,2.752,2.752,6
20121001|2012-05-10 01:00,10,2.754,2.754,2.754,2.754,5
20121001|2012-05-10 01:30,10,2.754,2.76,2.754,2.76,23
20121001|2012-05-10 02:00,10,2.76,2.76,2.756,2.76,41
20121001|2012-05-10 02:30,10,2.76,2.763,2.758,2.763,22
20121001|2012-05-10 04:00,10,2.765,2.765,2.765,2.765,2
20121001|2012-05-10 04:30,10,2.77,2.77,2.77,2.77,1
20121001|2012-05-10 05:00,10,2.763,2.766,2.763,2.766,25
20121001|2012-05-10 05:30,10,2.768,2.774,2.768,2.774,51
20121001|2012-05-10 06:00,10,2.771,2.781,2.771,2.78,54
20121001|2012-05-10 06:30,10,2.778,2.781,2.771,2.778,68
20121001|2012-05-10 07:00,10,2.768,2.771,2.75,2.752,837
20121001|2012-05-10 07:30,10,2.753,2.756,2.737,2.754,486
20121001|2012-05-10 08:00,10,2.748,2.75,2.734,2.742,59
20121001|2012-05-10 08:30,10,2.742,2.749,2.741,2.746,199
20121001|2012-05-10 09:00,10,2.748,2.755,2.735,2.735,893
20121001|2012-05-10 09:30,10,2.753,2.775,2.713,2.72,1098
20121001|2012-05-10 10:00,10,2.725,2.726,2.699,2.718,725
20121001|2012-05-10 10:30,10,2.718,2.734,2.718,2.73,137
20121001|2012-05-10 11:00,10,2.731,2.767,2.725,2.762,305
20121001|2012-05-10 11:30,10,2.761,2.761,2.733,2.742,68
20121001|2012-05-10 12:00,10,2.74,2.772,2.74,2.771,119
20121001|2012-05-10 12:30,10,2.772,2.782,2.749,2.756,435
20121001|2012-05-10 13:00,10,2.752,2.764,2.741,2.753,95
20121001|2012-05-10 13:30,10,2.754,2.754,2.751,2.751,34
20121001|2012-05-10 14:00,10,2.753,2.754,2.749,2.749,13
20121001|2012-05-10 14:30,10,2.746,2.749,2.743,2.743,4
20121001|2012-05-10 15:00,10,2.747,2.749,2.747,2.749,7
20121001|2012-05-10 15:30,10,2.746,2.746,2.746,2.746,2
20121001|2012-05-10 18:00,11,2.751,2.751,2.751,2.751,2
20121001|2012-05-10 18:30,11,2.751,2.751,2.751,2.751,1
20121001|2012-05-10 20:00,11,2.75,2.75,2.75,2.75,1
20121001|2012-05-11 00:30,11,2.747,2.75,2.747,2.75,16
20121001|2012-05-11 01:00,11,2.748,2.748,2.748,2.748,5
20121001|2012-05-11 01:30,11,2.75,2.75,2.75,2.75,4
20121001|2012-05-11 03:00,11,2.759,2.759,2.759,2.759,6
20121001|2012-05-11 04:00,11,2.761,2.761,2.761,2.761,2
20121001|2012-05-11 05:00,11,2.767,2.767,2.767,2.767,2
20121001|2012-05-11 05:30,11,2.767,2.77,2.764,2.764,10
20121001|2012-05-11 06:00,11,2.764,2.764,2.755,2.757,108
20121001|2012-05-11 06:30,11,2.757,2.757,2.742,2.757,300
20121001|2012-05-11 07:00,11,2.757,2.761,2.754,2.761,157
20121001|2012-05-11 07:30,11,2.765,2.783,2.761,2.779,525
20121001|2012-05-11 08:00,11,2.777,2.793,2.736,2.739,1802
20121001|2012-05-11 08:30,11,2.738,2.746,2.722,2.728,1748
20121001|2012-05-11 09:00,11,2.732,2.732,2.711,2.723,976
20121001|2012-05-11 09:30,11,2.722,2.734,2.722,2.726,254
20121001|2012-05-11 10:00,11,2.721,2.729,2.717,2.723,411
20121001|2012-05-11 10:30,11,2.726,2.731,2.723,2.731,265
20121001|2012-05-11 11:00,11,2.73,2.741,2.73,2.741,313
20121001|2012-05-11 11:30,11,2.737,2.748,2.732,2.748,122
20121001|2012-05-11 12:00,11,2.74,2.756,2.74,2.75,240
20121001|2012-05-11 12:30,11,2.743,2.743,2.734,2.734,210
20121001|2012-05-11 13:00,11,2.746,2.753,2.734,2.752,275
20121001|2012-05-11 13:30,11,2.746,2.75,2.743,2.743,21
20121001|2012-05-11 14:00,11,2.743,2.743,2.743,2.743,6
20121001|2012-05-11 14:30,11,2.743,2.744,2.743,2.743,6
20121001|2012-05-11 15:00,11,2.74,2.74,2.728,2.728,35
20121001|2012-05-11 15:30,11,2.733,2.737,2.733,2.737,4
20121001|2012-05-13 17:00,14,2.747,2.747,2.747,2.747,5
20121001|2012-05-13 17:30,14,2.754,2.754,2.754,2.754,1
20121001|2012-05-13 18:00,14,2.754,2.754,2.754,2.754,2
20121001|2012-05-13 19:00,14,2.753,2.753,2.75,2.752,54
20121001|2012-05-13 20:00,14,2.75,2.753,2.75,2.753,13
20121001|2012-05-13 23:30,14,2.753,2.756,2.753,2.756,3
20121001|2012-05-14 00:00,14,2.756,2.756,2.756,2.756,2
20121001|2012-05-14 00:30,14,2.756,2.756,2.756,2.756,3
20121001|2012-05-14 01:00,14,2.757,2.757,2.756,2.756,2
20121001|2012-05-14 02:00,14,2.758,2.758,2.758,2.758,2
20121001|2012-05-14 02:30,14,2.76,2.761,2.76,2.761,4
20121001|2012-05-14 03:00,14,2.758,2.761,2.758,2.761,42
20121001|2012-05-14 03:30,14,2.762,2.764,2.76,2.761,20
20121001|2012-05-14 04:00,14,2.761,2.764,2.761,2.764,20
20121001|2012-05-14 04:30,14,2.761,2.761,2.761,2.761,17
20121001|2012-05-14 05:00,14,2.761,2.761,2.758,2.758,15
20121001|2012-05-14 05:30,14,2.764,2.767,2.764,2.767,12
20121001|2012-05-14 06:00,14,2.764,2.764,2.753,2.756,37
20121001|2012-05-14 06:30,14,2.756,2.756,2.751,2.754,67
20121001|2012-05-14 07:00,14,2.751,2.754,2.744,2.749,372
20121001|2012-05-14 07:30,14,2.755,2.758,2.71,2.722,397
20121001|2012-05-14 08:00,14,2.723,2.73,2.713,2.721,328
20121001|2012-05-14 08:30,14,2.723,2.726,2.7,2.72,429
20121001|2012-05-14 09:00,14,2.715,2.718,2.686,2.689,438
20121001|2012-05-14 09:30,14,2.688,2.694,2.688,2.688,94
20121001|2012-05-14 10:00,14,2.686,2.694,2.686,2.694,72
20121001|2012-05-14 10:30,14,2.693,2.695,2.67,2.676,101
20121001|2012-05-14 11:00,14,2.669,2.671,2.664,2.671,175
20121001|2012-05-14 11:30,14,2.673,2.681,2.673,2.68,216
20121001|2012-05-14 12:00,14,2.68,2.685,2.676,2.678,273
20121001|2012-05-14 12:30,14,2.675,2.681,2.668,2.676,539
20121001|2012-05-14 13:00,14,2.68,2.685,2.671,2.677,326
20121001|2012-05-14 13:30,14,2.679,2.682,2.671,2.671,262
20121001|2012-05-14 14:00,14,2.667,2.67,2.666,2.668,107
20121001|2012-05-14 14:30,14,2.669,2.67,2.665,2.666,68
20121001|2012-05-14 15:00,14,2.669,2.669,2.669,2.669,6
20121001|2012-05-14 15:30,14,2.666,2.666,2.665,2.665,8
20121001|2012-05-14 20:00,15,2.665,2.665,2.665,2.665,1
20121001|2012-05-14 20:30,15,2.662,2.662,2.662,2.662,10
20121001|2012-05-14 21:00,15,2.64,2.64,2.631,2.631,56
20121001|2012-05-14 22:00,15,2.652,2.652,2.652,2.652,1
20121001|2012-05-14 23:00,15,2.656,2.656,2.656,2.656,18
20121001|2012-05-15 01:30,15,2.676,2.677,2.676,2.677,12
20121001|2012-05-15 02:00,15,2.679,2.679,2.679,2.679,1
20121001|2012-05-15 02:30,15,2.677,2.68,2.677,2.68,21
20121001|2012-05-15 03:00,15,2.68,2.681,2.68,2.681,37
20121001|2012-05-15 03:30,15,2.682,2.683,2.682,2.682,36
20121001|2012-05-15 04:00,15,2.687,2.687,2.687,2.687,1
20121001|2012-05-15 06:30,15,2.671,2.671,2.664,2.664,23
20121001|2012-05-15 07:00,15,2.669,2.693,2.669,2.693,18
20121001|2012-05-15 07:30,15,2.686,2.69,2.678,2.685,358
20121001|2012-05-15 08:00,15,2.679,2.728,2.679,2.719,199
20121001|2012-05-15 08:30,15,2.73,2.733,2.713,2.713,559
20121001|2012-05-15 09:00,15,2.71,2.717,2.704,2.717,226
20121001|2012-05-15 09:30,15,2.715,2.717,2.706,2.706,73
20121001|2012-05-15 10:00,15,2.706,2.706,2.694,2.704,157
20121001|2012-05-15 10:30,15,2.706,2.708,2.698,2.701,21
20121001|2012-05-15 11:00,15,2.71,2.717,2.707,2.717,77
20121001|2012-05-15 11:30,15,2.705,2.706,2.703,2.706,16
20121001|2012-05-15 12:00,15,2.706,2.726,2.706,2.721,58
20121001|2012-05-15 12:30,15,2.713,2.726,2.713,2.726,68
20121001|2012-05-15 13:00,15,2.725,2.741,2.725,2.729,283
20121001|2012-05-15 13:30,15,2.733,2.741,2.733,2.739,38
20121001|2012-05-15 14:00,15,2.738,2.742,2.738,2.742,12
20121001|2012-05-15 14:30,15,2.739,2.745,2.739,2.74,21
20121001|2012-05-15 15:00,15,2.742,2.755,2.742,2.753,4
20121001|2012-05-15 15:30,15,2.751,2.752,2.751,2.752,2
20121001|2012-05-15 19:00,16,2.745,2.745,2.745,2.745,1
20121001|2012-05-15 20:30,16,2.745,2.745,2.745,2.745,1
20121001|2012-05-15 21:00,16,2.748,2.748,2.748,2.748,1
20121001|2012-05-16 00:00,16,2.75,2.75,2.748,2.748,2
20121001|2012-05-16 02:00,16,2.748,2.748,2.748,2.748,10
20121001|2012-05-16 02:30,16,2.743,2.743,2.743,2.743,10
20121001|2012-05-16 03:30,16,2.749,2.75,2.749,2.75,15
20121001|2012-05-16 04:00,16,2.736,2.738,2.736,2.736,12
20121001|2012-05-16 04:30,16,2.74,2.74,2.74,2.74,3
20121001|2012-05-16 05:00,16,2.737,2.737,2.73,2.73,74
20121001|2012-05-16 05:30,16,2.73,2.73,2.728,2.729,26
20121001|2012-05-16 06:00,16,2.729,2.73,2.729,2.73,8
20121001|2012-05-16 06:30,16,2.763,2.765,2.763,2.765,22
20121001|2012-05-16 07:00,16,2.761,2.79,2.76,2.789,218
20121001|2012-05-16 07:30,16,2.789,2.79,2.777,2.789,135
20121001|2012-05-16 08:00,16,2.789,2.796,2.773,2.779,309
20121001|2012-05-16 08:30,16,2.777,2.805,2.776,2.803,185
20121001|2012-05-16 09:00,16,2.802,2.81,2.8,2.81,164
20121001|2012-05-16 09:30,16,2.805,2.824,2.805,2.818,143
20121001|2012-05-16 10:00,16,2.815,2.82,2.807,2.811,101
20121001|2012-05-16 10:30,16,2.81,2.817,2.809,2.809,34
20121001|2012-05-16 11:00,16,2.813,2.815,2.808,2.809,35
20121001|2012-05-16 11:30,16,2.811,2.831,2.811,2.831,235
20121001|2012-05-16 12:00,16,2.83,2.83,2.822,2.822,167
20121001|2012-05-16 12:30,16,2.83,2.847,2.83,2.841,206
20121001|2012-05-16 13:00,16,2.844,2.852,2.839,2.85,573
20121001|2012-05-16 13:30,16,2.855,2.865,2.854,2.864,127
20121001|2012-05-16 14:00,16,2.86,2.86,2.859,2.859,28
20121001|2012-05-16 14:30,16,2.859,2.871,2.859,2.866,115
20121001|2012-05-16 15:00,16,2.869,2.87,2.869,2.87,5
20121001|2012-05-16 15:30,16,2.86,2.863,2.86,2.863,9
20121001|2012-05-16 16:00,16,2.862,2.865,2.862,2.865,10
20121001|2012-05-16 22:30,17,2.87,2.88,2.87,2.88,177
20121001|2012-05-16 23:30,17,2.88,2.88,2.88,2.88,5
20121001|2012-05-17 00:00,17,2.88,2.88,2.878,2.88,19
20121001|2012-05-17 00:30,17,2.88,2.88,2.88,2.88,3
20121001|2012-05-17 01:00,17,2.88,2.88,2.88,2.88,3
20121001|2012-05-17 01:30,17,2.88,2.88,2.88,2.88,5
20121001|2012-05-17 03:00,17,2.881,2.882,2.881,2.882,20
20121001|2012-05-17 03:30,17,2.885,2.89,2.885,2.89,2
20121001|2012-05-17 04:00,17,2.878,2.878,2.877,2.877,5
20121001|2012-05-17 04:30,17,2.877,2.877,2.873,2.876,24
20121001|2012-05-17 05:00,17,2.86,2.86,2.86,2.86,1
20121001|2012-05-17 05:30,17,2.851,2.851,2.851,2.851,1
20121001|2012-05-17 06:00,17,2.862,2.862,2.862,2.862,1
20121001|2012-05-17 06:30,17,2.859,2.914,2.859,2.907,64
20121001|2012-05-17 07:00,17,2.913,2.913,2.893,2.896,39
20121001|2012-05-17 07:30,17,2.894,2.894,2.852,2.867,283
20121001|2012-05-17 08:00,17,2.86,2.86,2.835,2.842,189
20121001|2012-05-17 08:30,17,2.843,2.845,2.818,2.827,222
20121001|2012-05-17 09:00,17,2.823,2.837,2.82,2.829,258
20121001|2012-05-17 09:30,17,2.796,2.799,2.76,2.765,734
20121001|2012-05-17 10:00,17,2.77,2.77,2.76,2.765,258
20121001|2012-05-17 10:30,17,2.765,2.795,2.764,2.793,185
20121001|2012-05-17 11:00,17,2.794,2.801,2.784,2.799,155
20121001|2012-05-17 11:30,17,2.797,2.807,2.797,2.797,72
20121001|2012-05-17 12:00,17,2.802,2.815,2.794,2.801,38
20121001|2012-05-17 12:30,17,2.797,2.797,2.784,2.784,178
20121001|2012-05-17 13:00,17,2.801,2.847,2.794,2.84,173
20121001|2012-05-17 13:30,17,2.841,2.858,2.836,2.858,119
20121001|2012-05-17 14:00,17,2.863,2.87,2.855,2.87,27
20121001|2012-05-17 14:30,17,2.873,2.881,2.872,2.872,26
20121001|2012-05-17 15:00,17,2.871,2.872,2.868,2.868,10
20121001|2012-05-17 20:00,18,2.852,2.852,2.852,2.852,1
20121001|2012-05-17 22:30,18,2.853,2.854,2.853,2.854,2
20121001|2012-05-17 23:00,18,2.852,2.852,2.852,2.852,1
20121001|2012-05-17 23:30,18,2.843,2.844,2.843,2.844,9
20121001|2012-05-18 00:00,18,2.846,2.846,2.846,2.846,10
20121001|2012-05-18 01:00,18,2.873,2.873,2.873,2.873,2
20121001|2012-05-18 01:30,18,2.872,2.873,2.872,2.873,2
20121001|2012-05-18 02:00,18,2.868,2.868,2.868,2.868,2
20121001|2012-05-18 02:30,18,2.864,2.864,2.864,2.864,2
20121001|2012-05-18 03:00,18,2.864,2.864,2.864,2.864,1
20121001|2012-05-18 03:30,18,2.866,2.866,2.864,2.866,19
20121001|2012-05-18 04:00,18,2.866,2.866,2.863,2.863,7
20121001|2012-05-18 04:30,18,2.869,2.891,2.868,2.891,11
20121001|2012-05-18 05:00,18,2.899,2.905,2.899,2.905,140
20121001|2012-05-18 05:30,18,2.906,2.907,2.906,2.907,7
20121001|2012-05-18 06:00,18,2.91,2.91,2.899,2.899,39
20121001|2012-05-18 06:30,18,2.883,2.911,2.883,2.911,81
20121001|2012-05-18 07:00,18,2.91,2.91,2.895,2.899,61
20121001|2012-05-18 07:30,18,2.901,2.906,2.878,2.895,353
20121001|2012-05-18 08:00,18,2.899,2.902,2.875,2.883,330
20121001|2012-05-18 08:30,18,2.885,2.906,2.882,2.895,795
20121001|2012-05-18 09:00,18,2.889,2.931,2.889,2.897,561
20121001|2012-05-18 09:30,18,2.9,2.919,2.89,2.907,121
20121001|2012-05-18 10:00,18,2.91,2.916,2.899,2.915,356
20121001|2012-05-18 10:30,18,2.918,2.918,2.888,2.895,239
20121001|2012-05-18 11:00,18,2.897,2.901,2.877,2.882,121
20121001|2012-05-18 11:30,18,2.886,2.897,2.879,2.897,161
20121001|2012-05-18 12:00,18,2.894,2.903,2.882,2.894,153
20121001|2012-05-18 12:30,18,2.904,2.928,2.897,2.92,243
20121001|2012-05-18 13:00,18,2.924,2.969,2.922,2.968,1531
20121001|2012-05-18 13:30,18,2.97,2.976,2.956,2.96,527
20121001|2012-05-18 14:00,18,2.967,2.975,2.967,2.969,33
20121001|2012-05-18 14:30,18,2.963,2.963,2.936,2.936,241
20121001|2012-05-18 15:00,18,2.936,2.939,2.932,2.932,40
20121001|2012-05-18 15:30,18,2.942,2.952,2.942,2.952,48
20121001|2012-05-18 16:00,18,2.952,2.952,2.952,2.952,7
20121001|2012-05-20 17:00,21,2.952,2.955,2.926,2.926,67
20121001|2012-05-20 17:30,21,2.949,2.949,2.949,2.949,7
20121001|2012-05-20 18:00,21,2.949,2.952,2.949,2.952,4
20121001|2012-05-20 18:30,21,2.951,2.951,2.951,2.951,5
20121001|2012-05-20 19:00,21,2.951,2.951,2.951,2.951,1
20121001|2012-05-20 19:30,21,2.949,2.949,2.938,2.942,77
20121001|2012-05-20 20:30,21,2.936,2.936,2.936,2.936,1
20121001|2012-05-20 21:00,21,2.94,2.94,2.94,2.94,10
20121001|2012-05-20 21:30,21,2.938,2.938,2.938,2.938,1
20121001|2012-05-20 22:30,21,2.94,2.94,2.94,2.94,2
20121001|2012-05-21 00:30,21,2.942,2.942,2.942,2.942,6
20121001|2012-05-21 01:00,21,2.94,2.94,2.94,2.94,2
20121001|2012-05-21 02:00,21,2.936,2.938,2.936,2.938,4
20121001|2012-05-21 03:30,21,2.941,2.941,2.94,2.94,11
20121001|2012-05-21 04:00,21,2.937,2.937,2.937,2.937,1
20121001|2012-05-21 04:30,21,2.942,2.944,2.941,2.944,22
20121001|2012-05-21 05:00,21,2.923,2.923,2.923,2.923,20
20121001|2012-05-21 06:00,21,2.9,2.901,2.899,2.901,7
20121001|2012-05-21 06:30,21,2.902,2.927,2.902,2.922,41
20121001|2012-05-21 07:00,21,2.909,2.912,2.893,2.909,43
20121001|2012-05-21 07:30,21,2.911,2.911,2.877,2.881,242
20121001|2012-05-21 08:00,21,2.881,2.897,2.876,2.885,245
20121001|2012-05-21 08:30,21,2.886,2.898,2.88,2.88,124
20121001|2012-05-21 09:00,21,2.88,2.887,2.867,2.884,132
20121001|2012-05-21 09:30,21,2.882,2.89,2.87,2.872,249
20121001|2012-05-21 10:00,21,2.873,2.875,2.857,2.869,271
20121001|2012-05-21 10:30,21,2.869,2.874,2.862,2.87,132
20121001|2012-05-21 11:00,21,2.869,2.891,2.868,2.886,66
20121001|2012-05-21 11:30,21,2.883,2.898,2.88,2.89,66
20121001|2012-05-21 12:00,21,2.892,2.912,2.892,2.909,61
20121001|2012-05-21 12:30,21,2.907,2.907,2.868,2.868,139
20121001|2012-05-21 13:00,21,2.856,2.86,2.814,2.841,654
20121001|2012-05-21 13:30,21,2.837,2.844,2.835,2.837,73
20121001|2012-05-21 14:00,21,2.842,2.842,2.837,2.838,37
20121001|2012-05-21 14:30,21,2.84,2.84,2.834,2.836,27
20121001|2012-05-21 15:00,21,2.84,2.84,2.837,2.837,3
20121001|2012-05-21 15:30,21,2.84,2.867,2.84,2.867,74
20121001|2012-05-21 16:00,21,2.865,2.865,2.863,2.863,3
20121001|2012-05-21 20:00,22,2.865,2.865,2.865,2.865,1
20121001|2012-05-22 03:30,22,2.861,2.861,2.854,2.854,2
20121001|2012-05-22 04:00,22,2.851,2.851,2.851,2.851,8
20121001|2012-05-22 04:30,22,2.845,2.845,2.845,2.845,1
20121001|2012-05-22 06:00,22,2.831,2.831,2.831,2.831,34
20121001|2012-05-22 06:30,22,2.834,2.834,2.825,2.825,68
20121001|2012-05-22 07:00,22,2.812,2.814,2.799,2.811,53
20121001|2012-05-22 07:30,22,2.811,2.834,2.805,2.831,164
20121001|2012-05-22 08:00,22,2.834,2.878,2.831,2.875,382
20121001|2012-05-22 08:30,22,2.878,2.895,2.869,2.875,600
20121001|2012-05-22 09:00,22,2.883,2.924,2.883,2.917,382
20121001|2012-05-22 09:30,22,2.918,2.931,2.902,2.931,134
20121001|2012-05-22 10:00,22,2.924,2.931,2.91,2.923,326
20121001|2012-05-22 10:30,22,2.926,2.926,2.903,2.905,117
20121001|2012-05-22 11:00,22,2.906,2.917,2.906,2.915,20
20121001|2012-05-22 11:30,22,2.912,2.912,2.894,2.894,50
20121001|2012-05-22 12:00,22,2.892,2.907,2.892,2.901,88
20121001|2012-05-22 12:30,22,2.898,2.92,2.897,2.91,36
20121001|2012-05-22 13:00,22,2.909,2.93,2.904,2.905,215
20121001|2012-05-22 13:30,22,2.905,2.905,2.897,2.897,99
20121001|2012-05-22 14:00,22,2.9,2.901,2.897,2.897,44
20121001|2012-05-22 14:30,22,2.895,2.898,2.893,2.897,27
20121001|2012-05-22 15:00,22,2.897,2.897,2.897,2.897,1
20121001|2012-05-22 15:30,22,2.892,2.895,2.891,2.895,9
20121001|2012-05-22 19:30,23,2.895,2.897,2.895,2.897,4
20121001|2012-05-23 00:00,23,2.896,2.896,2.896,2.896,2
20121001|2012-05-23 01:30,23,2.895,2.895,2.895,2.895,50
20121001|2012-05-23 02:00,23,2.895,2.895,2.895,2.895,2
20121001|2012-05-23 03:00,23,2.893,2.893,2.893,2.893,1
20121001|2012-05-23 05:30,23,2.894,2.894,2.891,2.891,45
20121001|2012-05-23 06:00,23,2.875,2.875,2.875,2.875,2
20121001|2012-05-23 07:00,23,2.87,2.87,2.858,2.858,14
20121001|2012-05-23 07:30,23,2.858,2.858,2.828,2.846,1033
20121001|2012-05-23 08:00,23,2.845,2.865,2.839,2.865,151
20121001|2012-05-23 08:30,23,2.863,2.88,2.861,2.863,874
20121001|2012-05-23 09:00,23,2.863,2.893,2.86,2.889,73
20121001|2012-05-23 09:30,23,2.891,2.912,2.877,2.893,1394
20121001|2012-05-23 10:00,23,2.888,2.933,2.888,2.926,155
20121001|2012-05-23 10:30,23,2.93,2.933,2.909,2.91,55
20121001|2012-05-23 11:00,23,2.915,2.922,2.897,2.899,103
20121001|2012-05-23 11:30,23,2.897,2.915,2.896,2.906,127
20121001|2012-05-23 12:00,23,2.915,2.925,2.906,2.919,404
20121001|2012-05-23 12:30,23,2.912,2.935,2.91,2.919,222
20121001|2012-05-23 13:00,23,2.916,2.935,2.91,2.935,324
20121001|2012-05-23 13:30,23,2.931,2.931,2.915,2.915,362
20121001|2012-05-23 14:00,23,2.917,2.917,2.915,2.915,2
20121001|2012-05-23 14:30,23,2.925,2.925,2.923,2.923,7
20121001|2012-05-23 15:00,23,2.927,2.927,2.927,2.927,10
20121001|2012-05-23 15:30,23,2.92,2.92,2.92,2.92,3
20121001|2012-05-23 17:30,24,2.918,2.918,2.918,2.918,2
20121001|2012-05-23 19:00,24,2.923,2.923,2.923,2.923,1
20121001|2012-05-23 21:30,24,2.919,2.919,2.919,2.919,1
20121001|2012-05-23 22:30,24,2.922,2.923,2.922,2.923,3
20121001|2012-05-23 23:30,24,2.919,2.919,2.919,2.919,1
20121001|2012-05-24 00:00,24,2.921,2.921,2.921,2.921,1
20121001|2012-05-24 01:30,24,2.922,2.924,2.922,2.924,5
20121001|2012-05-24 02:00,24,2.926,2.926,2.926,2.926,9
20121001|2012-05-24 03:00,24,2.92,2.92,2.92,2.92,5
20121001|2012-05-24 03:30,24,2.916,2.922,2.914,2.92,36
20121001|2012-05-24 04:30,24,2.924,2.927,2.924,2.927,40
20121001|2012-05-24 05:00,24,2.924,2.924,2.924,2.924,1
20121001|2012-05-24 05:30,24,2.912,2.912,2.912,2.912,1
20121001|2012-05-24 06:30,24,2.927,2.94,2.927,2.928,32
20121001|2012-05-24 07:00,24,2.927,2.927,2.908,2.91,64
20121001|2012-05-24 07:30,24,2.912,2.93,2.909,2.93,76
20121001|2012-05-24 08:00,24,2.92,2.935,2.92,2.925,165
20121001|2012-05-24 08:30,24,2.925,2.925,2.91,2.912,227
20121001|2012-05-24 09:00,24,2.916,2.92,2.886,2.903,200
20121001|2012-05-24 09:30,24,2.915,2.925,2.868,2.886,1643
20121001|2012-05-24 10:00,24,2.882,2.9,2.874,2.885,380
20121001|2012-05-24 10:30,24,2.891,2.913,2.891,2.899,308
20121001|2012-05-24 11:00,24,2.9,2.913,2.9,2.909,190
20121001|2012-05-24 11:30,24,2.905,2.905,2.89,2.89,59
20121001|2012-05-24 12:00,24,2.907,2.912,2.902,2.905,46
20121001|2012-05-24 12:30,24,2.905,2.905,2.837,2.852,728
20121001|2012-05-24 13:00,24,2.853,2.86,2.836,2.855,187
20121001|2012-05-24 13:30,24,2.857,2.862,2.853,2.853,238
20121001|2012-05-24 14:00,24,2.853,2.853,2.846,2.847,120
20121001|2012-05-24 14:30,24,2.85,2.854,2.848,2.85,62
20121001|2012-05-24 15:00,24,2.852,2.852,2.852,2.852,3
20121001|2012-05-24 15:30,24,2.848,2.848,2.848,2.848,1
20121001|2012-05-24 16:00,24,2.852,2.852,2.852,2.852,7
20121001|2012-05-24 17:00,25,2.852,2.852,2.852,2.852,1
20121001|2012-05-24 17:30,25,2.855,2.857,2.855,2.857,10
20121001|2012-05-24 21:00,25,2.858,2.86,2.858,2.86,5
20121001|2012-05-24 22:00,25,2.854,2.854,2.854,2.854,3
20121001|2012-05-24 23:30,25,2.859,2.859,2.859,2.859,2
20121001|2012-05-25 01:00,25,2.854,2.86,2.854,2.86,13
20121001|2012-05-25 01:30,25,2.858,2.858,2.858,2.858,3
20121001|2012-05-25 02:30,25,2.84,2.84,2.84,2.84,5
20121001|2012-05-25 03:30,25,2.832,2.832,2.817,2.817,4
20121001|2012-05-25 04:00,25,2.812,2.825,2.808,2.825,18
20121001|2012-05-25 06:30,25,2.821,2.821,2.821,2.821,2
20121001|2012-05-25 07:00,25,2.841,2.841,2.819,2.826,22
20121001|2012-05-25 07:30,25,2.832,2.841,2.83,2.834,119
20121001|2012-05-25 08:00,25,2.834,2.838,2.811,2.812,312
20121001|2012-05-25 08:30,25,2.812,2.818,2.788,2.795,529
20121001|2012-05-25 09:00,25,2.796,2.796,2.771,2.786,227
20121001|2012-05-25 09:30,25,2.793,2.798,2.779,2.78,133
20121001|2012-05-25 10:00,25,2.778,2.787,2.774,2.778,51
20121001|2012-05-25 10:30,25,2.776,2.781,2.767,2.767,160
20121001|2012-05-25 11:00,25,2.762,2.762,2.733,2.744,542
20121001|2012-05-25 11:30,25,2.744,2.755,2.736,2.739,175
20121001|2012-05-25 12:00,25,2.749,2.763,2.749,2.763,12
20121001|2012-05-25 12:30,25,2.771,2.771,2.75,2.754,85
20121001|2012-05-25 13:00,25,2.758,2.794,2.757,2.786,628
20121001|2012-05-25 13:30,25,2.781,2.781,2.771,2.772,75
20121001|2012-05-25 14:00,25,2.766,2.772,2.766,2.772,16
20121001|2012-05-25 14:30,25,2.781,2.781,2.781,2.781,6
20121001|2012-05-25 15:00,25,2.775,2.775,2.775,2.775,2
20121001|2012-05-25 15:30,25,2.771,2.771,2.771,2.771,10
20121001|2012-05-27 18:00,29,2.72,2.72,2.72,2.72,2
20121001|2012-05-27 19:30,29,2.719,2.72,2.719,2.72,2
20121001|2012-05-27 21:00,29,2.72,2.72,2.72,2.72,9
20121001|2012-05-27 22:00,29,2.719,2.719,2.719,2.719,5
20121001|2012-05-27 23:00,29,2.714,2.714,2.714,2.714,14
20121001|2012-05-27 23:30,29,2.714,2.714,2.714,2.714,7
20121001|2012-05-28 00:00,29,2.715,2.715,2.713,2.713,13
20121001|2012-05-28 00:30,29,2.706,2.706,2.703,2.703,30
20121001|2012-05-28 01:00,29,2.704,2.708,2.704,2.708,6
20121001|2012-05-28 01:30,29,2.7,2.7,2.7,2.7,3
20121001|2012-05-28 02:30,29,2.696,2.696,2.696,2.696,1
20121001|2012-05-28 03:00,29,2.696,2.697,2.691,2.691,57
20121001|2012-05-28 03:30,29,2.689,2.689,2.68,2.68,70
20121001|2012-05-28 04:00,29,2.679,2.681,2.676,2.681,28
20121001|2012-05-28 04:30,29,2.679,2.68,2.679,2.68,2
20121001|2012-05-28 06:30,29,2.704,2.704,2.704,2.704,1
20121001|2012-05-28 07:00,29,2.704,2.704,2.704,2.704,1
20121001|2012-05-28 07:30,29,2.701,2.701,2.701,2.701,1
20121001|2012-05-28 08:00,29,2.693,2.693,2.693,2.693,1
20121001|2012-05-28 09:00,29,2.707,2.709,2.702,2.702,51
20121001|2012-05-28 09:30,29,2.702,2.702,2.702,2.702,11
20121001|2012-05-28 10:00,29,2.702,2.702,2.702,2.702,2
20121001|2012-05-28 10:30,29,2.704,2.705,2.701,2.702,6
20121001|2012-05-28 11:00,29,2.703,2.706,2.702,2.706,19
20121001|2012-05-28 12:00,29,2.704,2.704,2.704,2.704,1
20121001|2012-05-28 17:00,29,2.72,2.72,2.715,2.715,2
20121001|2012-05-28 20:30,29,2.716,2.716,2.716,2.716,1
20121001|2012-05-28 23:30,29,2.723,2.723,2.723,2.723,1
20121001|2012-05-29 00:00,29,2.726,2.731,2.726,2.731,3
20121001|2012-05-29 01:30,29,2.732,2.732,2.732,2.732,1
20121001|2012-05-29 02:00,29,2.726,2.726,2.726,2.726,1
20121001|2012-05-29 02:30,29,2.728,2.728,2.728,2.728,2
20121001|2012-05-29 03:30,29,2.7,2.7,2.7,2.7,2
20121001|2012-05-29 04:30,29,2.7,2.7,2.7,2.7,1
20121001|2012-05-29 05:30,29,2.701,2.706,2.701,2.706,2
20121001|2012-05-29 06:00,29,2.717,2.717,2.717,2.717,1
20121001|2012-05-29 06:30,29,2.737,2.737,2.737,2.737,2
20121001|2012-05-29 07:00,29,2.74,2.745,2.729,2.74,28
20121001|2012-05-29 07:30,29,2.735,2.739,2.722,2.736,157
20121001|2012-05-29 08:00,29,2.739,2.755,2.739,2.743,236
20121001|2012-05-29 08:30,29,2.743,2.752,2.734,2.745,177
20121001|2012-05-29 09:00,29,2.749,2.761,2.743,2.748,80
20121001|2012-05-29 09:30,29,2.747,2.753,2.736,2.738,107
20121001|2012-05-29 10:00,29,2.739,2.754,2.739,2.743,56
20121001|2012-05-29 10:30,29,2.743,2.749,2.741,2.743,175
20121001|2012-05-29 11:00,29,2.744,2.75,2.73,2.734,279
20121001|2012-05-29 11:30,29,2.735,2.742,2.735,2.741,56
20121001|2012-05-29 12:00,29,2.742,2.744,2.721,2.723,113
20121001|2012-05-29 12:30,29,2.722,2.722,2.702,2.702,219
20121001|2012-05-29 13:00,29,2.7,2.7,2.65,2.65,611
20121001|2012-05-29 13:30,29,2.649,2.656,2.638,2.656,194
20121001|2012-05-29 14:00,29,2.655,2.66,2.654,2.66,60
20121001|2012-05-29 14:30,29,2.658,2.663,2.658,2.663,11
20121001|2012-05-29 15:30,29,2.666,2.67,2.666,2.67,10
20121001|2012-05-29 18:00,30,2.652,2.654,2.652,2.654,2
20121001|2012-05-29 21:00,30,2.672,2.672,2.672,2.672,1
20121001|2012-05-29 23:30,30,2.675,2.675,2.672,2.672,32
20121001|2012-05-30 00:30,30,2.672,2.672,2.672,2.672,8
20121001|2012-05-30 01:00,30,2.667,2.667,2.667,2.667,3
20121001|2012-05-30 01:30,30,2.66,2.66,2.66,2.66,15
20121001|2012-05-30 02:00,30,2.65,2.65,2.643,2.643,6
20121001|2012-05-30 02:30,30,2.643,2.643,2.619,2.628,32
20121001|2012-05-30 03:00,30,2.625,2.625,2.608,2.608,48
20121001|2012-05-30 03:30,30,2.605,2.613,2.604,2.613,10
20121001|2012-05-30 04:00,30,2.599,2.599,2.596,2.596,17
20121001|2012-05-30 04:30,30,2.594,2.598,2.594,2.598,51
20121001|2012-05-30 05:00,30,2.579,2.579,2.579,2.579,13
20121001|2012-05-30 05:30,30,2.574,2.576,2.574,2.575,3
20121001|2012-05-30 06:00,30,2.591,2.591,2.583,2.583,61
20121001|2012-05-30 06:30,30,2.578,2.593,2.578,2.588,286
20121001|2012-05-30 07:00,30,2.588,2.6,2.587,2.594,485
20121001|2012-05-30 07:30,30,2.591,2.602,2.582,2.595,788
20121001|2012-05-30 08:00,30,2.594,2.621,2.594,2.611,131
20121001|2012-05-30 08:30,30,2.609,2.609,2.584,2.588,249
20121001|2012-05-30 09:00,30,2.592,2.597,2.589,2.59,253
20121001|2012-05-30 09:30,30,2.59,2.6,2.588,2.592,89
20121001|2012-05-30 10:00,30,2.581,2.581,2.565,2.572,292
20121001|2012-05-30 10:30,30,2.572,2.584,2.572,2.578,326
20121001|2012-05-30 11:00,30,2.58,2.593,2.579,2.588,88
20121001|2012-05-30 11:30,30,2.589,2.617,2.585,2.613,167
20121001|2012-05-30 12:00,30,2.625,2.626,2.606,2.607,235
20121001|2012-05-30 12:30,30,2.614,2.622,2.602,2.611,101
20121001|2012-05-30 13:00,30,2.611,2.619,2.581,2.587,270
20121001|2012-05-30 13:30,30,2.591,2.596,2.59,2.59,149
20121001|2012-05-30 14:00,30,2.588,2.59,2.588,2.59,8
20121001|2012-05-30 14:30,30,2.59,2.599,2.59,2.597,61
20121001|2012-05-30 15:00,30,2.598,2.608,2.598,2.607,73
20121001|2012-05-30 15:30,30,2.614,2.621,2.61,2.61,19
20121001|2012-05-30 16:00,30,2.626,2.627,2.626,2.627,3
20121001|2012-05-30 18:30,31,2.607,2.607,2.607,2.607,1
20121001|2012-05-30 19:30,31,2.607,2.607,2.607,2.607,1
20121001|2012-05-30 21:00,31,2.607,2.607,2.607,2.607,1
20121001|2012-05-30 22:30,31,2.605,2.605,2.605,2.605,16
20121001|2012-05-30 23:00,31,2.603,2.603,2.598,2.598,27
20121001|2012-05-30 23:30,31,2.594,2.595,2.593,2.593,13
20121001|2012-05-31 00:30,31,2.584,2.584,2.582,2.583,15
20121001|2012-05-31 01:00,31,2.574,2.574,2.572,2.572,37
20121001|2012-05-31 01:30,31,2.572,2.574,2.567,2.567,52
20121001|2012-05-31 02:00,31,2.567,2.567,2.565,2.565,18
20121001|2012-05-31 02:30,31,2.565,2.565,2.558,2.559,20
20121001|2012-05-31 03:00,31,2.558,2.558,2.558,2.558,46
20121001|2012-05-31 03:30,31,2.565,2.565,2.564,2.564,4
20121001|2012-05-31 05:30,31,2.555,2.555,2.552,2.554,24
20121001|2012-05-31 06:00,31,2.554,2.558,2.554,2.556,137
20121001|2012-05-31 06:30,31,2.556,2.562,2.55,2.558,290
20121001|2012-05-31 07:00,31,2.558,2.565,2.556,2.56,501
20121001|2012-05-31 07:30,31,2.56,2.563,2.545,2.545,1414
20121001|2012-05-31 08:00,31,2.546,2.572,2.543,2.572,655
20121001|2012-05-31 08:30,31,2.573,2.591,2.567,2.584,478
20121001|2012-05-31 09:00,31,2.583,2.603,2.582,2.603,195
20121001|2012-05-31 09:30,31,2.59,2.594,2.565,2.585,269
20121001|2012-05-31 10:00,31,2.589,2.64,2.589,2.64,622
20121001|2012-05-31 10:30,31,2.639,2.641,2.623,2.625,324
20121001|2012-05-31 11:00,31,2.632,2.657,2.632,2.654,227
20121001|2012-05-31 11:30,31,2.652,2.677,2.642,2.662,366
20121001|2012-05-31 12:00,31,2.663,2.674,2.649,2.651,212
20121001|2012-05-31 12:30,31,2.648,2.658,2.641,2.649,142
20121001|2012-05-31 13:00,31,2.649,2.668,2.601,2.626,774
20121001|2012-05-31 13:30,31,2.626,2.628,2.622,2.628,43
20121001|2012-05-31 14:00,31,2.622,2.622,2.618,2.619,16
20121001|2012-05-31 14:30,31,2.614,2.616,2.603,2.606,31
20121001|2012-05-31 15:00,31,2.606,2.61,2.605,2.608,8
20121001|2012-05-31 15:30,31,2.609,2.61,2.609,2.61,2
20121001|2012-05-31 16:00,31,2.607,2.607,2.606,2.606,4
20121001|2012-05-31 19:00,1,2.583,2.589,2.583,2.589,2
20121001|2012-05-31 19:30,1,2.576,2.576,2.573,2.573,6
20121001|2012-05-31 21:30,1,2.573,2.573,2.573,2.573,10
20121001|2012-05-31 23:00,1,2.579,2.58,2.577,2.58,58
20121001|2012-05-31 23:30,1,2.577,2.579,2.577,2.578,198
20121001|2012-06-01 00:00,1,2.578,2.578,2.578,2.578,1
20121001|2012-06-01 00:30,1,2.567,2.567,2.567,2.567,1
20121001|2012-06-01 01:00,1,2.558,2.558,2.552,2.553,21
20121001|2012-06-01 01:30,1,2.551,2.551,2.546,2.546,19
20121001|2012-06-01 02:00,1,2.548,2.548,2.546,2.546,2
20121001|2012-06-01 03:30,1,2.548,2.548,2.545,2.545,70
20121001|2012-06-01 04:00,1,2.545,2.548,2.545,2.548,18
20121001|2012-06-01 04:30,1,2.545,2.548,2.545,2.546,4
20121001|2012-06-01 05:00,1,2.543,2.545,2.543,2.545,11
20121001|2012-06-01 05:30,1,2.543,2.55,2.542,2.548,77
20121001|2012-06-01 06:00,1,2.549,2.549,2.548,2.548,84
20121001|2012-06-01 06:30,1,2.548,2.556,2.545,2.552,275
20121001|2012-06-01 07:00,1,2.551,2.551,2.54,2.541,244
20121001|2012-06-01 07:30,1,2.541,2.542,2.526,2.531,912
20121001|2012-06-01 08:00,1,2.53,2.557,2.527,2.555,538
20121001|2012-06-01 08:30,1,2.559,2.56,2.533,2.539,410
20121001|2012-06-01 09:00,1,2.535,2.549,2.526,2.527,574
20121001|2012-06-01 09:30,1,2.53,2.536,2.52,2.521,402
20121001|2012-06-01 10:00,1,2.521,2.526,2.511,2.52,740
20121001|2012-06-01 10:30,1,2.518,2.539,2.517,2.532,1249
20121001|2012-06-01 11:00,1,2.533,2.537,2.529,2.536,223
20121001|2012-06-01 11:30,1,2.531,2.551,2.531,2.549,77
20121001|2012-06-01 12:00,1,2.545,2.546,2.536,2.545,106
20121001|2012-06-01 12:30,1,2.542,2.549,2.539,2.545,45
20121001|2012-06-01 13:00,1,2.549,2.549,2.516,2.523,809
20121001|2012-06-01 13:30,1,2.522,2.525,2.522,2.525,22
20121001|2012-06-01 14:00,1,2.528,2.53,2.521,2.521,62
20121001|2012-06-01 14:30,1,2.522,2.528,2.521,2.528,75
20121001|2012-06-01 15:00,1,2.525,2.528,2.521,2.524,25
20121001|2012-06-01 15:30,1,2.523,2.523,2.52,2.52,92
20121001|2012-06-01 16:00,1,2.524,2.524,2.524,2.524,1
20121001|2012-06-03 17:00,4,2.536,2.539,2.522,2.522,194
20121001|2012-06-03 17:30,4,2.524,2.534,2.522,2.525,177
20121001|2012-06-03 18:00,4,2.525,2.532,2.525,2.531,30
20121001|2012-06-03 18:30,4,2.531,2.533,2.528,2.528,73
20121001|2012-06-03 19:00,4,2.534,2.534,2.53,2.531,24
20121001|2012-06-03 19:30,4,2.531,2.534,2.531,2.534,7
20121001|2012-06-03 20:00,4,2.537,2.537,2.536,2.536,16
20121001|2012-06-03 20:30,4,2.533,2.536,2.533,2.536,11
20121001|2012-06-03 21:00,4,2.538,2.538,2.533,2.533,3
20121001|2012-06-03 21:30,4,2.53,2.53,2.53,2.53,3
20121001|2012-06-03 23:30,4,2.528,2.529,2.528,2.529,7
20121001|2012-06-04 00:00,4,2.525,2.525,2.52,2.52,5
20121001|2012-06-04 02:00,4,2.53,2.53,2.53,2.53,1
20121001|2012-06-04 02:30,4,2.533,2.536,2.533,2.533,25
20121001|2012-06-04 03:30,4,2.527,2.527,2.527,2.527,8
20121001|2012-06-04 04:00,4,2.527,2.528,2.526,2.528,10
20121001|2012-06-04 04:30,4,2.537,2.537,2.534,2.534,5
20121001|2012-06-04 05:00,4,2.543,2.546,2.543,2.546,3
20121001|2012-06-04 05:30,4,2.548,2.57,2.548,2.57,15
20121001|2012-06-04 06:00,4,2.576,2.576,2.576,2.576,1
20121001|2012-06-04 06:30,4,2.563,2.563,2.56,2.56,2
20121001|2012-06-04 07:00,4,2.561,2.58,2.561,2.573,70
20121001|2012-06-04 07:30,4,2.569,2.595,2.569,2.593,124
20121001|2012-06-04 08:00,4,2.59,2.596,2.573,2.58,288
20121001|2012-06-04 08:30,4,2.577,2.589,2.575,2.586,101
20121001|2012-06-04 09:00,4,2.575,2.586,2.569,2.586,307
20121001|2012-06-04 09:30,4,2.59,2.593,2.585,2.585,47
20121001|2012-06-04 10:00,4,2.583,2.588,2.58,2.582,77
20121001|2012-06-04 10:30,4,2.575,2.589,2.575,2.586,101
20121001|2012-06-04 11:00,4,2.584,2.59,2.58,2.585,102
20121001|2012-06-04 11:30,4,2.581,2.585,2.56,2.569,315
20121001|2012-06-04 12:00,4,2.576,2.579,2.567,2.579,49
20121001|2012-06-04 12:30,4,2.571,2.615,2.57,2.605,365
20121001|2012-06-04 13:00,4,2.602,2.611,2.594,2.597,196
20121001|2012-06-04 13:30,4,2.6,2.609,2.596,2.6,52
20121001|2012-06-04 14:00,4,2.604,2.604,2.6,2.602,9
20121001|2012-06-04 14:30,4,2.601,2.615,2.601,2.614,312
20121001|2012-06-04 15:00,4,2.617,2.622,2.614,2.62,58
20121001|2012-06-04 15:30,4,2.62,2.62,2.62,2.62,1
20121001|2012-06-04 18:30,5,2.615,2.615,2.615,2.615,1
20121001|2012-06-04 21:30,5,2.635,2.635,2.635,2.635,1
20121001|2012-06-04 23:00,5,2.635,2.635,2.635,2.635,1
20121001|2012-06-04 23:30,5,2.631,2.631,2.631,2.631,2
20121001|2012-06-05 03:30,5,2.61,2.61,2.61,2.61,2
20121001|2012-06-05 05:00,5,2.6,2.6,2.6,2.6,2
20121001|2012-06-05 05:30,5,2.59,2.591,2.572,2.572,28
20121001|2012-06-05 06:00,5,2.572,2.572,2.566,2.569,27
20121001|2012-06-05 06:30,5,2.585,2.605,2.585,2.605,15
20121001|2012-06-05 07:00,5,2.606,2.622,2.606,2.621,68
20121001|2012-06-05 07:30,5,2.622,2.646,2.612,2.638,191
20121001|2012-06-05 08:00,5,2.639,2.651,2.628,2.647,622
20121001|2012-06-05 08:30,5,2.645,2.647,2.634,2.634,155
20121001|2012-06-05 09:00,5,2.633,2.637,2.617,2.628,106
20121001|2012-06-05 09:30,5,2.634,2.644,2.621,2.625,150
20121001|2012-06-05 10:00,5,2.624,2.629,2.619,2.623,52
20121001|2012-06-05 10:30,5,2.627,2.638,2.624,2.638,53
20121001|2012-06-05 11:00,5,2.642,2.642,2.63,2.641,161
20121001|2012-06-05 11:30,5,2.638,2.638,2.61,2.62,142
20121001|2012-06-05 12:00,5,2.619,2.619,2.611,2.614,97
20121001|2012-06-05 12:30,5,2.619,2.635,2.619,2.628,38
20121001|2012-06-05 13:00,5,2.622,2.632,2.609,2.626,226
20121001|2012-06-05 13:30,5,2.628,2.628,2.606,2.606,8
20121001|2012-06-05 14:00,5,2.61,2.616,2.609,2.612,15
20121001|2012-06-05 14:30,5,2.615,2.624,2.615,2.62,33
20121001|2012-06-05 21:00,6,2.624,2.624,2.624,2.624,2
20121001|2012-06-05 23:00,6,2.63,2.63,2.63,2.63,2
20121001|2012-06-06 00:00,6,2.615,2.615,2.612,2.612,19
20121001|2012-06-06 01:00,6,2.612,2.612,2.612,2.612,1
20121001|2012-06-06 02:00,6,2.61,2.612,2.61,2.612,4
20121001|2012-06-06 02:30,6,2.612,2.612,2.611,2.611,22
20121001|2012-06-06 03:00,6,2.61,2.61,2.61,2.61,12
20121001|2012-06-06 03:30,6,2.604,2.61,2.604,2.61,7
20121001|2012-06-06 04:00,6,2.61,2.61,2.61,2.61,13
20121001|2012-06-06 04:30,6,2.61,2.61,2.6,2.6,2
20121001|2012-06-06 05:00,6,2.59,2.59,2.584,2.584,16
20121001|2012-06-06 05:30,6,2.608,2.612,2.606,2.608,62
20121001|2012-06-06 06:00,6,2.608,2.609,2.608,2.609,8
20121001|2012-06-06 06:30,6,2.609,2.627,2.609,2.621,87
20121001|2012-06-06 07:00,6,2.624,2.657,2.624,2.642,105
20121001|2012-06-06 07:30,6,2.651,2.664,2.644,2.652,102
20121001|2012-06-06 08:00,6,2.649,2.651,2.615,2.621,218
20121001|2012-06-06 08:30,6,2.612,2.624,2.598,2.617,207
20121001|2012-06-06 09:00,6,2.615,2.641,2.615,2.64,372
20121001|2012-06-06 09:30,6,2.643,2.65,2.634,2.64,316
20121001|2012-06-06 10:00,6,2.647,2.659,2.645,2.656,465
20121001|2012-06-06 10:30,6,2.655,2.656,2.64,2.64,364
20121001|2012-06-06 11:00,6,2.643,2.643,2.63,2.63,475
20121001|2012-06-06 11:30,6,2.625,2.629,2.611,2.617,223
20121001|2012-06-06 12:00,6,2.614,2.617,2.596,2.611,84
20121001|2012-06-06 12:30,6,2.619,2.619,2.603,2.603,87
20121001|2012-06-06 13:00,6,2.605,2.617,2.591,2.615,278
20121001|2012-06-06 13:30,6,2.619,2.624,2.617,2.622,59
20121001|2012-06-06 14:00,6,2.623,2.623,2.62,2.62,19
20121001|2012-06-06 14:30,6,2.621,2.621,2.621,2.621,6
20121001|2012-06-06 15:00,6,2.616,2.617,2.616,2.617,3
20121001|2012-06-06 23:30,7,2.626,2.626,2.626,2.626,26
20121001|2012-06-07 01:30,7,2.613,2.613,2.613,2.613,21
20121001|2012-06-07 02:30,7,2.608,2.608,2.608,2.608,3
20121001|2012-06-07 03:00,7,2.608,2.608,2.606,2.606,15
20121001|2012-06-07 03:30,7,2.606,2.606,2.605,2.605,24
20121001|2012-06-07 04:00,7,2.595,2.595,2.58,2.584,40
20121001|2012-06-07 04:30,7,2.588,2.59,2.588,2.588,6
20121001|2012-06-07 05:00,7,2.597,2.597,2.597,2.597,66
20121001|2012-06-07 05:30,7,2.587,2.605,2.586,2.605,27
20121001|2012-06-07 06:00,7,2.603,2.603,2.576,2.579,98
20121001|2012-06-07 06:30,7,2.584,2.589,2.581,2.587,19
20121001|2012-06-07 07:00,7,2.587,2.588,2.58,2.58,87
20121001|2012-06-07 07:30,7,2.593,2.593,2.588,2.591,64
20121001|2012-06-07 08:00,7,2.591,2.593,2.58,2.592,340
20121001|2012-06-07 08:30,7,2.598,2.604,2.59,2.592,148
20121001|2012-06-07 09:00,7,2.594,2.596,2.588,2.591,200
20121001|2012-06-07 09:30,7,2.585,2.585,2.507,2.521,1162
20121001|2012-06-07 10:00,7,2.519,2.526,2.515,2.521,309
20121001|2012-06-07 10:30,7,2.519,2.523,2.508,2.522,104
20121001|2012-06-07 11:00,7,2.521,2.522,2.499,2.503,378
20121001|2012-06-07 11:30,7,2.503,2.512,2.499,2.503,146
20121001|2012-06-07 12:00,7,2.505,2.509,2.496,2.499,106
20121001|2012-06-07 12:30,7,2.497,2.498,2.473,2.483,345
20121001|2012-06-07 13:00,7,2.484,2.489,2.468,2.478,395
20121001|2012-06-07 13:30,7,2.482,2.482,2.477,2.478,11
20121001|2012-06-07 14:30,7,2.478,2.482,2.478,2.482,11
20121001|2012-06-07 15:00,7,2.482,2.482,2.482,2.482,5
20121001|2012-06-07 15:30,7,2.482,2.482,2.482,2.482,1
20121001|2012-06-07 16:00,7,2.481,2.481,2.481,2.481,1
20121001|2012-06-07 17:00,8,2.477,2.477,2.477,2.477,2
20121001|2012-06-07 18:30,8,2.465,2.465,2.45,2.45,6
20121001|2012-06-07 19:00,8,2.455,2.455,2.455,2.455,2
20121001|2012-06-07 20:00,8,2.455,2.455,2.455,2.455,1
20121001|2012-06-07 21:00,8,2.444,2.444,2.443,2.443,3
20121001|2012-06-07 23:00,8,2.46,2.465,2.46,2.465,13
20121001|2012-06-07 23:30,8,2.465,2.465,2.462,2.465,55
20121001|2012-06-08 00:00,8,2.465,2.465,2.465,2.465,15
20121001|2012-06-08 00:30,8,2.465,2.467,2.465,2.467,23
20121001|2012-06-08 01:00,8,2.464,2.465,2.464,2.465,10
20121001|2012-06-08 01:30,8,2.459,2.459,2.459,2.459,1
20121001|2012-06-08 02:00,8,2.46,2.46,2.46,2.46,14
20121001|2012-06-08 02:30,8,2.451,2.453,2.442,2.442,38
20121001|2012-06-08 03:00,8,2.442,2.442,2.436,2.436,20
20121001|2012-06-08 03:30,8,2.438,2.443,2.438,2.443,2
20121001|2012-06-08 04:00,8,2.441,2.444,2.441,2.444,8
20121001|2012-06-08 04:30,8,2.436,2.44,2.436,2.439,119
20121001|2012-06-08 05:00,8,2.443,2.446,2.443,2.446,39
20121001|2012-06-08 05:30,8,2.448,2.465,2.448,2.465,24
20121001|2012-06-08 06:00,8,2.446,2.448,2.434,2.434,70
20121001|2012-06-08 06:30,8,2.438,2.457,2.437,2.457,47
20121001|2012-06-08 07:00,8,2.464,2.472,2.457,2.466,91
20121001|2012-06-08 07:30,8,2.481,2.482,2.473,2.477,128
20121001|2012-06-08 08:00,8,2.476,2.486,2.463,2.476,297
20121001|2012-06-08 08:30,8,2.487,2.493,2.477,2.487,209
20121001|2012-06-08 09:00,8,2.488,2.499,2.479,2.48,263
20121001|2012-06-08 09:30,8,2.483,2.498,2.483,2.495,95
20121001|2012-06-08 10:00,8,2.498,2.498,2.486,2.489,99
20121001|2012-06-08 10:30,8,2.486,2.489,2.478,2.478,58
20121001|2012-06-08 11:00,8,2.483,2.489,2.48,2.484,141
20121001|2012-06-08 11:30,8,2.489,2.496,2.481,2.493,57
20121001|2012-06-08 12:00,8,2.501,2.515,2.5,2.503,160
20121001|2012-06-08 12:30,8,2.503,2.504,2.483,2.488,755
20121001|2012-06-08 13:00,8,2.493,2.508,2.485,2.494,668
20121001|2012-06-08 13:30,8,2.49,2.496,2.49,2.492,81
20121001|2012-06-08 14:00,8,2.493,2.493,2.493,2.493,9
20121001|2012-06-08 14:30,8,2.496,2.496,2.496,2.496,1
20121001|2012-06-10 17:30,11,2.465,2.465,2.465,2.465,2
20121001|2012-06-10 18:00,11,2.467,2.467,2.467,2.467,2
20121001|2012-06-10 18:30,11,2.465,2.465,2.465,2.465,4
20121001|2012-06-10 19:00,11,2.458,2.458,2.455,2.455,2
20121001|2012-06-10 19:30,11,2.453,2.453,2.453,2.453,5
20121001|2012-06-10 20:00,11,2.458,2.458,2.458,2.458,23
20121001|2012-06-10 20:30,11,2.456,2.456,2.451,2.451,2
20121001|2012-06-10 21:00,11,2.449,2.45,2.442,2.45,59
20121001|2012-06-10 21:30,11,2.458,2.459,2.458,2.459,40
20121001|2012-06-10 22:30,11,2.458,2.458,2.458,2.458,3
20121001|2012-06-10 23:00,11,2.457,2.459,2.457,2.459,27
20121001|2012-06-10 23:30,11,2.459,2.459,2.455,2.455,18
20121001|2012-06-11 00:00,11,2.455,2.455,2.455,2.455,8
20121001|2012-06-11 00:30,11,2.449,2.449,2.447,2.447,7
20121001|2012-06-11 01:00,11,2.445,2.445,2.442,2.442,3
20121001|2012-06-11 01:30,11,2.442,2.451,2.441,2.442,107
20121001|2012-06-11 02:00,11,2.442,2.442,2.442,2.442,8
20121001|2012-06-11 02:30,11,2.438,2.438,2.438,2.438,5
20121001|2012-06-11 03:00,11,2.437,2.437,2.433,2.433,17
20121001|2012-06-11 03:30,11,2.433,2.435,2.427,2.427,48
20121001|2012-06-11 04:00,11,2.431,2.431,2.431,2.431,18
20121001|2012-06-11 04:30,11,2.436,2.436,2.436,2.436,2
20121001|2012-06-11 05:00,11,2.436,2.455,2.436,2.455,9
20121001|2012-06-11 05:30,11,2.455,2.455,2.445,2.446,35
20121001|2012-06-11 06:00,11,2.462,2.462,2.456,2.456,13
20121001|2012-06-11 06:30,11,2.448,2.458,2.448,2.458,15
20121001|2012-06-11 07:00,11,2.459,2.461,2.447,2.459,22
20121001|2012-06-11 07:30,11,2.458,2.458,2.449,2.449,62
20121001|2012-06-11 08:00,11,2.452,2.458,2.438,2.44,271
20121001|2012-06-11 08:30,11,2.439,2.469,2.439,2.461,314
20121001|2012-06-11 09:00,11,2.459,2.459,2.445,2.45,493
20121001|2012-06-11 09:30,11,2.444,2.444,2.426,2.426,74
20121001|2012-06-11 10:00,11,2.427,2.435,2.427,2.432,35
20121001|2012-06-11 10:30,11,2.43,2.434,2.424,2.429,258
20121001|2012-06-11 11:00,11,2.427,2.431,2.422,2.428,114
20121001|2012-06-11 11:30,11,2.43,2.43,2.416,2.416,379
20121001|2012-06-11 12:00,11,2.415,2.42,2.415,2.419,157
20121001|2012-06-11 12:30,11,2.418,2.421,2.405,2.406,383
20121001|2012-06-11 13:00,11,2.407,2.414,2.397,2.411,1095
20121001|2012-06-11 13:30,11,2.412,2.413,2.409,2.409,366
20121001|2012-06-11 14:00,11,2.414,2.415,2.403,2.405,109
20121001|2012-06-11 14:30,11,2.407,2.412,2.406,2.406,15
20121001|2012-06-11 15:00,11,2.403,2.408,2.403,2.408,5
20121001|2012-06-11 15:30,11,2.41,2.411,2.408,2.408,9
20121001|2012-06-11 16:00,11,2.408,2.408,2.408,2.408,1
20121001|2012-06-11 17:00,12,2.402,2.402,2.389,2.389,3
20121001|2012-06-11 17:30,12,2.39,2.39,2.39,2.39,1
20121001|2012-06-11 18:00,12,2.393,2.393,2.393,2.393,1
20121001|2012-06-11 18:30,12,2.395,2.395,2.395,2.395,1
20121001|2012-06-11 19:00,12,2.39,2.392,2.389,2.392,14
20121001|2012-06-11 19:30,12,2.389,2.389,2.389,2.389,4
20121001|2012-06-11 20:30,12,2.391,2.391,2.379,2.379,16
20121001|2012-06-11 21:00,12,2.38,2.381,2.38,2.381,2
20121001|2012-06-11 21:30,12,2.381,2.381,2.381,2.381,4
20121001|2012-06-11 22:00,12,2.385,2.388,2.385,2.388,7
20121001|2012-06-11 22:30,12,2.394,2.398,2.394,2.396,16
20121001|2012-06-11 23:00,12,2.401,2.405,2.401,2.404,24
20121001|2012-06-11 23:30,12,2.394,2.394,2.391,2.393,5
20121001|2012-06-12 00:00,12,2.393,2.393,2.393,2.393,2
20121001|2012-06-12 00:30,12,2.393,2.394,2.393,2.393,98
20121001|2012-06-12 01:00,12,2.395,2.399,2.393,2.393,12
20121001|2012-06-12 01:30,12,2.393,2.393,2.393,2.393,2
20121001|2012-06-12 02:00,12,2.388,2.388,2.382,2.382,26
20121001|2012-06-12 02:30,12,2.382,2.382,2.377,2.38,117
20121001|2012-06-12 03:00,12,2.378,2.378,2.372,2.372,81
20121001|2012-06-12 03:30,12,2.373,2.38,2.373,2.38,55
20121001|2012-06-12 04:00,12,2.37,2.37,2.37,2.37,1
20121001|2012-06-12 04:30,12,2.372,2.373,2.37,2.372,29
20121001|2012-06-12 05:00,12,2.374,2.374,2.37,2.37,22
20121001|2012-06-12 05:30,12,2.369,2.369,2.364,2.364,63
20121001|2012-06-12 06:00,12,2.363,2.385,2.362,2.385,109
20121001|2012-06-12 06:30,12,2.392,2.393,2.392,2.393,9
20121001|2012-06-12 07:00,12,2.385,2.39,2.382,2.387,29
20121001|2012-06-12 07:30,12,2.392,2.429,2.392,2.423,205
20121001|2012-06-12 08:00,12,2.424,2.447,2.414,2.439,587
20121001|2012-06-12 08:30,12,2.437,2.439,2.429,2.435,297
20121001|2012-06-12 09:00,12,2.433,2.436,2.427,2.432,118
20121001|2012-06-12 09:30,12,2.429,2.444,2.419,2.439,218
20121001|2012-06-12 10:00,12,2.438,2.449,2.437,2.446,165
20121001|2012-06-12 10:30,12,2.447,2.46,2.447,2.454,1041
20121001|2012-06-12 11:00,12,2.456,2.471,2.456,2.466,573
20121001|2012-06-12 11:30,12,2.466,2.472,2.446,2.454,255
20121001|2012-06-12 12:00,12,2.45,2.46,2.444,2.452,200
20121001|2012-06-12 12:30,12,2.45,2.467,2.449,2.462,323
20121001|2012-06-12 13:00,12,2.467,2.47,2.43,2.441,2722
20121001|2012-06-12 13:30,12,2.442,2.443,2.437,2.439,107
20121001|2012-06-12 14:00,12,2.439,2.44,2.438,2.438,12
20121001|2012-06-12 14:30,12,2.43,2.43,2.424,2.424,9
20121001|2012-06-12 15:00,12,2.415,2.415,2.415,2.415,2
20121001|2012-06-12 19:00,13,2.423,2.423,2.423,2.423,3
20121001|2012-06-12 19:30,13,2.423,2.423,2.423,2.423,8
20121001|2012-06-12 20:00,13,2.42,2.42,2.42,2.42,1
20121001|2012-06-12 20:30,13,2.415,2.415,2.415,2.415,1
20121001|2012-06-12 23:30,13,2.416,2.416,2.412,2.412,38
20121001|2012-06-13 00:00,13,2.416,2.416,2.408,2.408,22
20121001|2012-06-13 00:30,13,2.408,2.408,2.408,2.408,8
20121001|2012-06-13 01:00,13,2.408,2.408,2.408,2.408,10
20121001|2012-06-13 01:30,13,2.408,2.408,2.406,2.406,34
20121001|2012-06-13 02:00,13,2.406,2.406,2.406,2.406,45
20121001|2012-06-13 02:30,13,2.403,2.403,2.4,2.401,33
20121001|2012-06-13 03:00,13,2.401,2.401,2.401,2.401,25
20121001|2012-06-13 03:30,13,2.402,2.402,2.402,2.402,1
20121001|2012-06-13 04:00,13,2.394,2.394,2.394,2.394,1
20121001|2012-06-13 04:30,13,2.397,2.397,2.396,2.396,25
20121001|2012-06-13 05:30,13,2.394,2.396,2.394,2.396,19
20121001|2012-06-13 06:00,13,2.403,2.403,2.398,2.402,12
20121001|2012-06-13 06:30,13,2.4,2.405,2.394,2.405,788
20121001|2012-06-13 07:00,13,2.401,2.401,2.384,2.396,422
20121001|2012-06-13 07:30,13,2.394,2.405,2.384,2.387,542
20121001|2012-06-13 08:00,13,2.391,2.414,2.381,2.405,798
20121001|2012-06-13 08:30,13,2.404,2.417,2.399,2.414,1101
20121001|2012-06-13 09:00,13,2.415,2.415,2.401,2.403,270
20121001|2012-06-13 09:30,13,2.403,2.419,2.402,2.419,111
20121001|2012-06-13 10:00,13,2.419,2.419,2.41,2.41,530
20121001|2012-06-13 10:30,13,2.409,2.409,2.398,2.409,724
20121001|2012-06-13 11:00,13,2.407,2.423,2.403,2.415,192
20121001|2012-06-13 11:30,13,2.417,2.418,2.405,2.41,49
20121001|2012-06-13 12:00,13,2.41,2.41,2.404,2.404,63
20121001|2012-06-13 12:30,13,2.4,2.405,2.4,2.405,20
20121001|2012-06-13 13:00,13,2.404,2.404,2.379,2.38,347
20121001|2012-06-13 13:30,13,2.382,2.39,2.381,2.39,84
20121001|2012-06-13 14:00,13,2.391,2.391,2.386,2.386,6
20121001|2012-06-13 14:30,13,2.385,2.396,2.384,2.394,46
20121001|2012-06-13 15:00,13,2.389,2.389,2.388,2.388,19
20121001|2012-06-13 15:30,13,2.389,2.393,2.383,2.393,73
20121001|2012-06-13 16:00,13,2.392,2.392,2.392,2.392,4
20121001|2012-06-13 17:00,14,2.381,2.381,2.381,2.381,1
20121001|2012-06-13 18:30,14,2.38,2.38,2.38,2.38,3
20121001|2012-06-13 19:00,14,2.38,2.38,2.38,2.38,2
20121001|2012-06-13 20:30,14,2.38,2.38,2.38,2.38,2
20121001|2012-06-13 22:00,14,2.385,2.385,2.385,2.385,1
20121001|2012-06-13 23:00,14,2.384,2.385,2.383,2.385,24
20121001|2012-06-14 01:00,14,2.378,2.378,2.378,2.378,1
20121001|2012-06-14 01:30,14,2.374,2.375,2.374,2.374,109
20121001|2012-06-14 02:30,14,2.372,2.377,2.372,2.377,8
20121001|2012-06-14 03:00,14,2.375,2.376,2.371,2.376,62
20121001|2012-06-14 03:30,14,2.376,2.376,2.371,2.371,21
20121001|2012-06-14 04:00,14,2.372,2.376,2.369,2.369,174
20121001|2012-06-14 04:30,14,2.369,2.369,2.357,2.357,50
20121001|2012-06-14 05:00,14,2.371,2.375,2.37,2.375,149
20121001|2012-06-14 05:30,14,2.375,2.387,2.375,2.383,204
20121001|2012-06-14 06:00,14,2.387,2.388,2.387,2.387,25
20121001|2012-06-14 06:30,14,2.393,2.395,2.387,2.388,63
20121001|2012-06-14 07:00,14,2.38,2.412,2.38,2.412,14
20121001|2012-06-14 07:30,14,2.412,2.418,2.403,2.418,48
20121001|2012-06-14 08:00,14,2.415,2.416,2.401,2.402,448
20121001|2012-06-14 08:30,14,2.401,2.411,2.401,2.406,170
20121001|2012-06-14 09:00,14,2.399,2.408,2.395,2.404,158
20121001|2012-06-14 09:30,14,2.42,2.552,2.42,2.546,3842
20121001|2012-06-14 10:00,14,2.549,2.584,2.545,2.566,1907
20121001|2012-06-14 10:30,14,2.566,2.592,2.559,2.587,1078
20121001|2012-06-14 11:00,14,2.585,2.631,2.585,2.631,1347
20121001|2012-06-14 11:30,14,2.633,2.644,2.616,2.617,428
20121001|2012-06-14 12:00,14,2.617,2.635,2.6,2.605,794
20121001|2012-06-14 12:30,14,2.604,2.631,2.6,2.628,273
20121001|2012-06-14 13:00,14,2.626,2.671,2.626,2.667,722
20121001|2012-06-14 13:30,14,2.666,2.669,2.655,2.66,165
20121001|2012-06-14 14:00,14,2.658,2.688,2.658,2.683,220
20121001|2012-06-14 14:30,14,2.678,2.688,2.678,2.688,98
20121001|2012-06-14 15:00,14,2.684,2.684,2.679,2.684,28
20121001|2012-06-14 15:30,14,2.691,2.691,2.691,2.691,1
20121001|2012-06-14 16:00,14,2.694,2.694,2.694,2.694,1
20121001|2012-06-14 17:00,15,2.701,2.704,2.701,2.704,3
20121001|2012-06-14 17:30,15,2.702,2.702,2.702,2.702,1
20121001|2012-06-14 18:30,15,2.703,2.703,2.703,2.703,2
20121001|2012-06-14 19:00,15,2.704,2.704,2.698,2.698,10
20121001|2012-06-14 19:30,15,2.702,2.702,2.702,2.702,1
20121001|2012-06-14 20:00,15,2.702,2.704,2.702,2.704,2
20121001|2012-06-14 21:00,15,2.703,2.703,2.703,2.703,2
20121001|2012-06-14 22:30,15,2.691,2.691,2.69,2.69,13
20121001|2012-06-14 23:30,15,2.678,2.678,2.678,2.678,8
20121001|2012-06-15 00:00,15,2.679,2.679,2.678,2.678,7
20121001|2012-06-15 00:30,15,2.678,2.678,2.678,2.678,16
20121001|2012-06-15 01:00,15,2.678,2.68,2.676,2.676,111
20121001|2012-06-15 02:30,15,2.69,2.69,2.683,2.683,8
20121001|2012-06-15 03:00,15,2.666,2.671,2.666,2.671,12
20121001|2012-06-15 03:30,15,2.671,2.673,2.671,2.671,48
20121001|2012-06-15 04:00,15,2.67,2.67,2.664,2.666,37
20121001|2012-06-15 04:30,15,2.667,2.669,2.666,2.669,41
20121001|2012-06-15 05:00,15,2.666,2.666,2.66,2.663,13
20121001|2012-06-15 05:30,15,2.664,2.665,2.659,2.665,25
20121001|2012-06-15 06:00,15,2.657,2.663,2.649,2.663,25
20121001|2012-06-15 06:30,15,2.68,2.69,2.679,2.679,53
20121001|2012-06-15 07:00,15,2.685,2.72,2.663,2.714,187
20121001|2012-06-15 07:30,15,2.71,2.71,2.661,2.683,390
20121001|2012-06-15 08:00,15,2.681,2.681,2.613,2.625,337
20121001|2012-06-15 08:30,15,2.63,2.654,2.622,2.639,224
20121001|2012-06-15 09:00,15,2.639,2.65,2.622,2.627,476
20121001|2012-06-15 09:30,15,2.627,2.656,2.624,2.644,55
20121001|2012-06-15 10:00,15,2.64,2.66,2.638,2.655,162
20121001|2012-06-15 10:30,15,2.653,2.656,2.636,2.648,79
20121001|2012-06-15 11:00,15,2.65,2.655,2.64,2.645,96
20121001|2012-06-15 11:30,15,2.645,2.653,2.64,2.647,103
20121001|2012-06-15 12:00,15,2.647,2.654,2.642,2.642,49
20121001|2012-06-15 12:30,15,2.635,2.65,2.635,2.649,36
20121001|2012-06-15 13:00,15,2.653,2.655,2.618,2.64,336
20121001|2012-06-15 13:30,15,2.638,2.638,2.632,2.636,52
20121001|2012-06-15 14:00,15,2.637,2.637,2.632,2.632,9
20121001|2012-06-15 14:30,15,2.637,2.639,2.636,2.639,12
20121001|2012-06-15 15:30,15,2.638,2.64,2.637,2.64,6
20121001|2012-06-17 17:00,18,2.633,2.649,2.633,2.642,165
20121001|2012-06-17 17:30,18,2.642,2.644,2.642,2.644,22
20121001|2012-06-17 18:00,18,2.647,2.65,2.647,2.649,64
20121001|2012-06-17 20:00,18,2.649,2.649,2.649,2.649,1
20121001|2012-06-17 20:30,18,2.654,2.654,2.654,2.654,12
20121001|2012-06-17 21:00,18,2.658,2.658,2.658,2.658,1
20121001|2012-06-17 23:30,18,2.651,2.651,2.651,2.651,5
20121001|2012-06-18 03:00,18,2.64,2.64,2.64,2.64,1
20121001|2012-06-18 03:30,18,2.64,2.64,2.64,2.64,4
20121001|2012-06-18 04:30,18,2.655,2.657,2.655,2.657,7
20121001|2012-06-18 05:00,18,2.653,2.653,2.653,2.653,1
20121001|2012-06-18 05:30,18,2.64,2.643,2.64,2.64,32
20121001|2012-06-18 06:00,18,2.64,2.645,2.639,2.643,62
20121001|2012-06-18 06:30,18,2.65,2.657,2.647,2.657,40
20121001|2012-06-18 07:00,18,2.651,2.687,2.651,2.68,55
20121001|2012-06-18 07:30,18,2.671,2.676,2.656,2.676,16
20121001|2012-06-18 08:00,18,2.674,2.692,2.663,2.676,259
20121001|2012-06-18 08:30,18,2.672,2.677,2.653,2.664,247
20121001|2012-06-18 09:00,18,2.662,2.683,2.662,2.674,93
20121001|2012-06-18 09:30,18,2.667,2.697,2.661,2.682,91
20121001|2012-06-18 10:00,18,2.685,2.728,2.685,2.728,470
20121001|2012-06-18 10:30,18,2.726,2.763,2.714,2.76,495
20121001|2012-06-18 11:00,18,2.761,2.776,2.742,2.76,1359
20121001|2012-06-18 11:30,18,2.755,2.755,2.731,2.75,101
20121001|2012-06-18 12:00,18,2.75,2.756,2.726,2.745,209
20121001|2012-06-18 12:30,18,2.745,2.754,2.728,2.737,234
20121001|2012-06-18 13:00,18,2.741,2.779,2.741,2.776,1127
20121001|2012-06-18 13:30,18,2.774,2.788,2.773,2.78,137
20121001|2012-06-18 14:00,18,2.775,2.781,2.775,2.781,27
20121001|2012-06-18 14:30,18,2.782,2.787,2.782,2.787,7
20121001|2012-06-18 15:00,18,2.787,2.788,2.787,2.788,2
20121001|2012-06-18 15:30,18,2.782,2.782,2.779,2.779,2
20121001|2012-06-18 18:00,19,2.793,2.793,2.793,2.793,4
20121001|2012-06-18 20:00,19,2.793,2.793,2.79,2.79,4
20121001|2012-06-18 21:00,19,2.79,2.79,2.79,2.79,4
20121001|2012-06-18 23:30,19,2.786,2.8,2.786,2.8,15
20121001|2012-06-19 00:00,19,2.798,2.798,2.798,2.798,1
20121001|2012-06-19 01:00,19,2.784,2.784,2.784,2.784,3
20121001|2012-06-19 02:30,19,2.794,2.794,2.794,2.794,1
20121001|2012-06-19 03:00,19,2.791,2.799,2.791,2.799,26
20121001|2012-06-19 03:30,19,2.8,2.8,2.796,2.796,17
20121001|2012-06-19 04:00,19,2.8,2.81,2.8,2.81,26
20121001|2012-06-19 05:00,19,2.776,2.776,2.759,2.76,10
20121001|2012-06-19 05:30,19,2.759,2.76,2.748,2.75,91
20121001|2012-06-19 06:00,19,2.75,2.75,2.746,2.747,3
20121001|2012-06-19 06:30,19,2.742,2.758,2.738,2.749,9
20121001|2012-06-19 07:00,19,2.75,2.75,2.725,2.742,192
20121001|2012-06-19 07:30,19,2.748,2.748,2.73,2.73,137
20121001|2012-06-19 08:00,19,2.744,2.748,2.693,2.7,1347
20121001|2012-06-19 08:30,19,2.703,2.718,2.698,2.714,1089
20121001|2012-06-19 09:00,19,2.716,2.718,2.698,2.699,573
20121001|2012-06-19 09:30,19,2.699,2.713,2.699,2.706,194
20121001|2012-06-19 10:00,19,2.706,2.736,2.706,2.733,656
20121001|2012-06-19 10:30,19,2.734,2.734,2.71,2.71,205
20121001|2012-06-19 11:00,19,2.707,2.719,2.705,2.711,340
20121001|2012-06-19 11:30,19,2.708,2.721,2.705,2.72,237
20121001|2012-06-19 12:00,19,2.713,2.716,2.694,2.698,213
20121001|2012-06-19 12:30,19,2.706,2.712,2.649,2.664,499
20121001|2012-06-19 13:00,19,2.658,2.692,2.65,2.691,817
20121001|2012-06-19 13:30,19,2.69,2.7,2.687,2.7,269
20121001|2012-06-19 14:00,19,2.702,2.702,2.696,2.696,35
20121001|2012-06-19 14:30,19,2.699,2.699,2.698,2.699,5
20121001|2012-06-19 15:00,19,2.703,2.703,2.703,2.703,3
20121001|2012-06-19 17:30,20,2.702,2.702,2.702,2.702,1
20121001|2012-06-19 18:30,20,2.71,2.711,2.71,2.711,4
20121001|2012-06-19 19:30,20,2.704,2.704,2.704,2.704,1
20121001|2012-06-19 21:00,20,2.705,2.705,2.705,2.705,1
20121001|2012-06-19 22:30,20,2.7,2.7,2.7,2.7,3
20121001|2012-06-19 23:00,20,2.707,2.707,2.707,2.707,4
20121001|2012-06-19 23:30,20,2.716,2.716,2.716,2.716,2
20121001|2012-06-20 00:00,20,2.722,2.723,2.722,2.722,17
20121001|2012-06-20 01:00,20,2.722,2.722,2.721,2.721,7
20121001|2012-06-20 02:00,20,2.732,2.732,2.732,2.732,1
20121001|2012-06-20 02:30,20,2.732,2.732,2.732,2.732,2
20121001|2012-06-20 03:30,20,2.739,2.74,2.739,2.74,4
20121001|2012-06-20 04:00,20,2.745,2.755,2.744,2.755,11
20121001|2012-06-20 04:30,20,2.756,2.757,2.756,2.757,14
20121001|2012-06-20 05:00,20,2.756,2.761,2.756,2.76,22
20121001|2012-06-20 05:30,20,2.761,2.761,2.753,2.753,45
20121001|2012-06-20 06:00,20,2.758,2.812,2.758,2.803,108
20121001|2012-06-20 06:30,20,2.791,2.795,2.766,2.768,23
20121001|2012-06-20 07:00,20,2.773,2.781,2.77,2.781,227
20121001|2012-06-20 07:30,20,2.784,2.784,2.753,2.761,216
20121001|2012-06-20 08:00,20,2.76,2.771,2.72,2.727,254
20121001|2012-06-20 08:30,20,2.73,2.732,2.691,2.692,350
20121001|2012-06-20 09:00,20,2.692,2.695,2.66,2.668,213
20121001|2012-06-20 09:30,20,2.673,2.687,2.671,2.684,166
20121001|2012-06-20 10:00,20,2.69,2.697,2.676,2.676,85
20121001|2012-06-20 10:30,20,2.671,2.672,2.655,2.666,95
20121001|2012-06-20 11:00,20,2.666,2.674,2.657,2.669,119
20121001|2012-06-20 11:30,20,2.676,2.685,2.667,2.684,18
20121001|2012-06-20 12:00,20,2.67,2.685,2.67,2.685,46
20121001|2012-06-20 12:30,20,2.688,2.696,2.681,2.682,86
20121001|2012-06-20 13:00,20,2.686,2.692,2.656,2.671,238
20121001|2012-06-20 13:30,20,2.676,2.681,2.673,2.681,117
20121001|2012-06-20 14:00,20,2.681,2.682,2.68,2.68,16
20121001|2012-06-20 14:30,20,2.679,2.679,2.677,2.677,4
20121001|2012-06-20 15:00,20,2.675,2.675,2.675,2.675,1
20121001|2012-06-20 15:30,20,2.671,2.671,2.671,2.671,5
20121001|2012-06-20 16:00,20,2.671,2.671,2.671,2.671,2
20121001|2012-06-20 20:30,21,2.683,2.683,2.683,2.683,1
20121001|2012-06-20 21:00,21,2.685,2.685,2.685,2.685,2
20121001|2012-06-21 00:00,21,2.695,2.698,2.695,2.698,2
20121001|2012-06-21 00:30,21,2.699,2.708,2.699,2.708,3
20121001|2012-06-21 01:00,21,2.697,2.697,2.697,2.697,1
20121001|2012-06-21 03:00,21,2.717,2.717,2.717,2.717,3
20121001|2012-06-21 03:30,21,2.715,2.72,2.715,2.72,27
20121001|2012-06-21 04:00,21,2.733,2.733,2.733,2.733,3
20121001|2012-06-21 04:30,21,2.733,2.733,2.728,2.728,23
20121001|2012-06-21 05:00,21,2.729,2.729,2.729,2.729,96
20121001|2012-06-21 05:30,21,2.729,2.729,2.711,2.711,67
20121001|2012-06-21 06:00,21,2.71,2.716,2.71,2.716,28
20121001|2012-06-21 06:30,21,2.707,2.707,2.687,2.692,39
20121001|2012-06-21 07:00,21,2.698,2.704,2.676,2.68,182
20121001|2012-06-21 07:30,21,2.679,2.68,2.665,2.679,164
20121001|2012-06-21 08:00,21,2.68,2.685,2.672,2.681,473
20121001|2012-06-21 08:30,21,2.681,2.697,2.679,2.695,333
20121001|2012-06-21 09:00,21,2.697,2.707,2.69,2.7,522
20121001|2012-06-21 09:30,21,2.655,2.774,2.655,2.744,1095
20121001|2012-06-21 10:00,21,2.742,2.765,2.729,2.761,264
20121001|2012-06-21 10:30,21,2.767,2.78,2.75,2.756,282
20121001|2012-06-21 11:00,21,2.756,2.76,2.72,2.72,418
20121001|2012-06-21 11:30,21,2.724,2.73,2.683,2.712,426
20121001|2012-06-21 12:00,21,2.705,2.742,2.697,2.734,289
20121001|2012-06-21 12:30,21,2.723,2.725,2.699,2.711,107
20121001|2012-06-21 13:00,21,2.712,2.757,2.701,2.728,574
20121001|2012-06-21 13:30,21,2.726,2.733,2.719,2.732,123
20121001|2012-06-21 14:00,21,2.73,2.734,2.73,2.734,130
20121001|2012-06-21 14:30,21,2.731,2.734,2.731,2.731,13
20121001|2012-06-21 15:00,21,2.732,2.737,2.732,2.736,4
20121001|2012-06-21 15:30,21,2.727,2.727,2.727,2.727,2
20121001|2012-06-21 20:30,22,2.76,2.76,2.759,2.759,3
20121001|2012-06-21 21:30,22,2.764,2.766,2.764,2.766,4
20121001|2012-06-21 22:00,22,2.756,2.756,2.755,2.755,4
20121001|2012-06-21 23:00,22,2.756,2.761,2.756,2.76,77
20121001|2012-06-21 23:30,22,2.757,2.757,2.753,2.755,6
20121001|2012-06-22 00:30,22,2.726,2.726,2.726,2.726,1
20121001|2012-06-22 05:00,22,2.75,2.75,2.75,2.75,2
20121001|2012-06-22 06:00,22,2.731,2.731,2.726,2.726,9
20121001|2012-06-22 06:30,22,2.741,2.743,2.723,2.723,31
20121001|2012-06-22 07:00,22,2.715,2.718,2.7,2.718,42
20121001|2012-06-22 07:30,22,2.698,2.701,2.687,2.701,112
20121001|2012-06-22 08:00,22,2.704,2.737,2.698,2.72,272
20121001|2012-06-22 08:30,22,2.721,2.756,2.719,2.756,180
20121001|2012-06-22 09:00,22,2.757,2.779,2.742,2.764,1025
20121001|2012-06-22 09:30,22,2.764,2.794,2.754,2.785,716
20121001|2012-06-22 10:00,22,2.792,2.798,2.776,2.779,499
20121001|2012-06-22 10:30,22,2.777,2.786,2.764,2.78,661
20121001|2012-06-22 11:00,22,2.773,2.786,2.765,2.78,111
20121001|2012-06-22 11:30,22,2.779,2.779,2.767,2.773,94
20121001|2012-06-22 12:00,22,2.777,2.787,2.771,2.787,69
20121001|2012-06-22 12:30,22,2.787,2.8,2.762,2.776,605
20121001|2012-06-22 13:00,22,2.777,2.783,2.763,2.778,224
20121001|2012-06-22 13:30,22,2.778,2.783,2.776,2.783,259
20121001|2012-06-22 14:00,22,2.781,2.782,2.78,2.782,50
20121001|2012-06-22 14:30,22,2.775,2.775,2.775,2.775,1
20121001|2012-06-22 15:00,22,2.777,2.78,2.777,2.78,6
20121001|2012-06-24 17:00,25,2.805,2.828,2.805,2.827,200
20121001|2012-06-24 17:30,25,2.821,2.826,2.82,2.826,14
20121001|2012-06-24 18:00,25,2.826,2.829,2.826,2.829,6
20121001|2012-06-24 18:30,25,2.83,2.83,2.826,2.826,27
20121001|2012-06-24 19:00,25,2.826,2.827,2.82,2.824,81
20121001|2012-06-24 19:30,25,2.826,2.826,2.826,2.826,1
20121001|2012-06-24 20:00,25,2.826,2.826,2.823,2.823,2
20121001|2012-06-24 21:00,25,2.821,2.821,2.818,2.818,2
20121001|2012-06-24 21:30,25,2.823,2.823,2.823,2.823,2
20121001|2012-06-24 22:30,25,2.816,2.816,2.816,2.816,2
20121001|2012-06-24 23:00,25,2.823,2.823,2.823,2.823,2
20121001|2012-06-25 00:30,25,2.821,2.821,2.821,2.821,1
20121001|2012-06-25 02:00,25,2.825,2.837,2.825,2.837,13
20121001|2012-06-25 02:30,25,2.829,2.829,2.829,2.829,1
20121001|2012-06-25 04:00,25,2.829,2.838,2.829,2.838,51
20121001|2012-06-25 04:30,25,2.842,2.852,2.842,2.852,16
20121001|2012-06-25 05:00,25,2.835,2.848,2.831,2.848,101
20121001|2012-06-25 05:30,25,2.832,2.84,2.832,2.84,2
20121001|2012-06-25 06:00,25,2.852,2.852,2.841,2.844,64
20121001|2012-06-25 06:30,25,2.847,2.875,2.847,2.875,66
20121001|2012-06-25 07:00,25,2.862,2.863,2.845,2.849,239
20121001|2012-06-25 07:30,25,2.842,2.842,2.827,2.832,164
20121001|2012-06-25 08:00,25,2.829,2.847,2.823,2.831,606
20121001|2012-06-25 08:30,25,2.835,2.848,2.835,2.846,235
20121001|2012-06-25 09:00,25,2.845,2.845,2.828,2.84,276
20121001|2012-06-25 09:30,25,2.839,2.844,2.83,2.83,170
20121001|2012-06-25 10:00,25,2.833,2.833,2.818,2.819,294
20121001|2012-06-25 10:30,25,2.82,2.828,2.818,2.821,136
20121001|2012-06-25 11:00,25,2.822,2.828,2.822,2.825,41
20121001|2012-06-25 11:30,25,2.827,2.827,2.808,2.812,59
20121001|2012-06-25 12:00,25,2.811,2.828,2.811,2.827,44
20121001|2012-06-25 12:30,25,2.822,2.827,2.805,2.813,82
20121001|2012-06-25 13:00,25,2.806,2.824,2.797,2.82,333
20121001|2012-06-25 13:30,25,2.821,2.822,2.81,2.817,431
20121001|2012-06-25 14:00,25,2.811,2.811,2.811,2.811,12
20121001|2012-06-25 14:30,25,2.801,2.805,2.793,2.793,33
20121001|2012-06-25 15:00,25,2.796,2.796,2.796,2.796,3
20121001|2012-06-25 15:30,25,2.795,2.795,2.772,2.778,26
20121001|2012-06-25 16:00,25,2.787,2.787,2.787,2.787,1
20121001|2012-06-25 18:00,26,2.8,2.8,2.795,2.795,5
20121001|2012-06-25 20:00,26,2.792,2.795,2.792,2.795,2
20121001|2012-06-25 21:00,26,2.798,2.798,2.798,2.798,1
20121001|2012-06-25 23:00,26,2.798,2.798,2.798,2.798,1
20121001|2012-06-25 23:30,26,2.799,2.799,2.798,2.798,25
20121001|2012-06-26 01:00,26,2.81,2.811,2.81,2.811,42
20121001|2012-06-26 05:00,26,2.836,2.84,2.836,2.84,2
20121001|2012-06-26 05:30,26,2.834,2.841,2.833,2.841,163
20121001|2012-06-26 06:00,26,2.839,2.842,2.829,2.83,127
20121001|2012-06-26 06:30,26,2.833,2.849,2.83,2.835,156
20121001|2012-06-26 07:00,26,2.839,2.839,2.807,2.811,648
20121001|2012-06-26 07:30,26,2.81,2.822,2.809,2.812,222
20121001|2012-06-26 08:00,26,2.812,2.836,2.812,2.827,401
20121001|2012-06-26 08:30,26,2.826,2.83,2.809,2.819,639
20121001|2012-06-26 09:00,26,2.819,2.819,2.797,2.802,593
20121001|2012-06-26 09:30,26,2.802,2.807,2.796,2.806,310
20121001|2012-06-26 10:00,26,2.807,2.817,2.801,2.816,266
20121001|2012-06-26 10:30,26,2.814,2.814,2.803,2.803,177
20121001|2012-06-26 11:00,26,2.803,2.814,2.799,2.808,75
20121001|2012-06-26 11:30,26,2.814,2.835,2.812,2.835,361
20121001|2012-06-26 12:00,26,2.836,2.85,2.825,2.836,281
20121001|2012-06-26 12:30,26,2.837,2.865,2.837,2.849,806
20121001|2012-06-26 13:00,26,2.85,2.889,2.845,2.888,966
20121001|2012-06-26 13:30,26,2.883,2.89,2.875,2.884,686
20121001|2012-06-26 14:00,26,2.884,2.893,2.88,2.893,157
20121001|2012-06-26 14:30,26,2.892,2.892,2.884,2.887,60
20121001|2012-06-26 15:00,26,2.895,2.896,2.895,2.896,4
20121001|2012-06-26 15:30,26,2.893,2.893,2.891,2.892,27
20121001|2012-06-26 16:00,26,2.896,2.896,2.896,2.896,1
20121001|2012-06-26 17:00,27,2.898,2.9,2.896,2.9,68
20121001|2012-06-26 17:30,27,2.901,2.901,2.901,2.901,3
20121001|2012-06-26 18:00,27,2.901,2.91,2.901,2.91,6
20121001|2012-06-26 19:00,27,2.915,2.915,2.908,2.908,3
20121001|2012-06-26 20:30,27,2.9,2.9,2.9,2.9,5
20121001|2012-06-26 22:00,27,2.899,2.899,2.899,2.899,1
20121001|2012-06-26 23:00,27,2.9,2.902,2.9,2.9,8
20121001|2012-06-26 23:30,27,2.9,2.902,2.898,2.898,144
20121001|2012-06-27 00:00,27,2.9,2.905,2.9,2.905,37
20121001|2012-06-27 00:30,27,2.907,2.907,2.901,2.902,19
20121001|2012-06-27 01:00,27,2.906,2.907,2.906,2.906,84
20121001|2012-06-27 01:30,27,2.904,2.907,2.903,2.903,182
20121001|2012-06-27 02:00,27,2.907,2.907,2.905,2.905,48
20121001|2012-06-27 03:30,27,2.906,2.915,2.906,2.915,114
20121001|2012-06-27 04:00,27,2.92,2.92,2.914,2.914,49
20121001|2012-06-27 04:30,27,2.905,2.922,2.904,2.922,59
20121001|2012-06-27 06:00,27,2.918,2.927,2.917,2.927,18
20121001|2012-06-27 06:30,27,2.926,2.949,2.926,2.941,108
20121001|2012-06-27 07:00,27,2.936,2.94,2.923,2.94,345
20121001|2012-06-27 07:30,27,2.938,2.964,2.931,2.964,318
20121001|2012-06-27 08:00,27,2.965,3.028,2.952,2.979,3199
20121001|2012-06-27 08:30,27,2.978,2.981,2.952,2.959,596
20121001|2012-06-27 09:00,27,2.96,2.966,2.946,2.949,300
20121001|2012-06-27 09:30,27,2.949,2.975,2.943,2.95,436
20121001|2012-06-27 10:00,27,2.951,2.96,2.942,2.96,368
20121001|2012-06-27 10:30,27,2.963,2.963,2.946,2.952,265
20121001|2012-06-27 11:00,27,2.952,2.975,2.948,2.975,843
20121001|2012-06-27 11:30,27,2.976,2.991,2.969,2.97,597
20121001|2012-06-27 12:00,27,2.97,2.97,2.909,2.921,1326
20121001|2012-06-27 12:30,27,2.92,2.937,2.896,2.93,367
20121001|2012-06-27 13:00,27,2.928,2.928,2.862,2.872,1363
20121001|2012-06-27 13:30,27,2.871,2.875,2.856,2.862,176
20121001|2012-06-27 14:00,27,2.859,2.867,2.856,2.865,32
20121001|2012-06-27 14:30,27,2.867,2.868,2.853,2.855,109
20121001|2012-06-27 15:00,27,2.855,2.856,2.827,2.835,118
20121001|2012-06-27 15:30,27,2.834,2.843,2.833,2.84,19
20121001|2012-06-27 17:00,28,2.831,2.831,2.831,2.831,1
20121001|2012-06-27 17:30,28,2.838,2.838,2.838,2.838,1
20121001|2012-06-27 18:30,28,2.846,2.846,2.835,2.835,2
20121001|2012-06-27 19:00,28,2.836,2.836,2.836,2.836,2
20121001|2012-06-27 19:30,28,2.846,2.846,2.846,2.846,2
20121001|2012-06-27 21:00,28,2.853,2.853,2.849,2.849,8
20121001|2012-06-27 21:30,28,2.851,2.856,2.851,2.856,7
20121001|2012-06-27 22:30,28,2.862,2.866,2.862,2.866,14
20121001|2012-06-27 23:00,28,2.863,2.869,2.863,2.869,33
20121001|2012-06-27 23:30,28,2.877,2.882,2.877,2.882,17
20121001|2012-06-28 00:00,28,2.883,2.885,2.88,2.885,39
20121001|2012-06-28 00:30,28,2.89,2.89,2.89,2.89,2
20121001|2012-06-28 01:00,28,2.893,2.9,2.893,2.9,6
20121001|2012-06-28 01:30,28,2.898,2.9,2.897,2.899,15
20121001|2012-06-28 02:00,28,2.901,2.905,2.901,2.904,46
20121001|2012-06-28 02:30,28,2.908,2.908,2.908,2.908,102
20121001|2012-06-28 03:00,28,2.908,2.909,2.901,2.909,149
20121001|2012-06-28 03:30,28,2.913,2.913,2.908,2.908,40
20121001|2012-06-28 04:00,28,2.908,2.919,2.908,2.919,28
20121001|2012-06-28 04:30,28,2.92,2.92,2.912,2.915,85
20121001|2012-06-28 05:00,28,2.913,2.913,2.909,2.909,123
20121001|2012-06-28 05:30,28,2.909,2.912,2.906,2.911,86
20121001|2012-06-28 06:00,28,2.913,2.92,2.883,2.9,83
20121001|2012-06-28 06:30,28,2.897,2.898,2.87,2.875,149
20121001|2012-06-28 07:00,28,2.88,2.895,2.852,2.861,166
20121001|2012-06-28 07:30,28,2.861,2.866,2.842,2.857,217
20121001|2012-06-28 08:00,28,2.86,2.883,2.859,2.874,427
20121001|2012-06-28 08:30,28,2.875,2.884,2.865,2.867,283
20121001|2012-06-28 09:00,28,2.868,2.895,2.859,2.895,199
20121001|2012-06-28 09:30,28,2.844,2.845,2.735,2.776,1572
20121001|2012-06-28 10:00,28,2.775,2.788,2.766,2.771,509
20121001|2012-06-28 10:30,28,2.769,2.786,2.762,2.763,170
20121001|2012-06-28 11:00,28,2.761,2.775,2.76,2.763,181
20121001|2012-06-28 11:30,28,2.765,2.777,2.754,2.765,329
20121001|2012-06-28 12:00,28,2.76,2.771,2.757,2.77,165
20121001|2012-06-28 12:30,28,2.767,2.771,2.754,2.771,149
20121001|2012-06-28 13:00,28,2.765,2.799,2.765,2.794,340
20121001|2012-06-28 13:30,28,2.793,2.809,2.789,2.804,199
20121001|2012-06-28 14:00,28,2.798,2.824,2.798,2.822,32
20121001|2012-06-28 14:30,28,2.827,2.835,2.82,2.827,173
20121001|2012-06-28 15:00,28,2.83,2.837,2.83,2.83,13
20121001|2012-06-28 15:30,28,2.813,2.813,2.813,2.813,1
20121001|2012-06-28 16:00,28,2.817,2.817,2.811,2.811,2
20121001|2012-06-28 21:30,29,2.811,2.813,2.811,2.813,2
20121001|2012-06-28 22:00,29,2.809,2.809,2.805,2.805,2
20121001|2012-06-28 22:30,29,2.815,2.815,2.815,2.815,2
20121001|2012-06-28 23:00,29,2.815,2.815,2.815,2.815,1
20121001|2012-06-28 23:30,29,2.812,2.828,2.81,2.828,9
20121001|2012-06-29 00:00,29,2.828,2.828,2.826,2.826,6
20121001|2012-06-29 00:30,29,2.829,2.829,2.829,2.829,1
20121001|2012-06-29 01:00,29,2.835,2.841,2.835,2.841,11
20121001|2012-06-29 01:30,29,2.842,2.844,2.842,2.842,53
20121001|2012-06-29 02:00,29,2.842,2.845,2.839,2.845,27
20121001|2012-06-29 02:30,29,2.847,2.85,2.843,2.848,82
20121001|2012-06-29 03:00,29,2.848,2.848,2.848,2.848,3
20121001|2012-06-29 03:30,29,2.848,2.852,2.848,2.852,19
20121001|2012-06-29 04:00,29,2.85,2.859,2.849,2.859,52
20121001|2012-06-29 04:30,29,2.856,2.856,2.845,2.847,130
20121001|2012-06-29 05:00,29,2.845,2.85,2.845,2.848,67
20121001|2012-06-29 05:30,29,2.849,2.851,2.847,2.85,202
20121001|2012-06-29 06:00,29,2.849,2.858,2.847,2.857,52
20121001|2012-06-29 06:30,29,2.848,2.854,2.817,2.831,173
20121001|2012-06-29 07:00,29,2.82,2.855,2.82,2.848,32
20121001|2012-06-29 07:30,29,2.842,2.857,2.803,2.807,342
20121001|2012-06-29 08:00,29,2.816,2.831,2.804,2.805,424
20121001|2012-06-29 08:30,29,2.808,2.828,2.808,2.823,365
20121001|2012-06-29 09:00,29,2.818,2.829,2.818,2.826,199
20121001|2012-06-29 09:30,29,2.827,2.847,2.825,2.837,174
20121001|2012-06-29 10:00,29,2.845,2.851,2.835,2.847,234
20121001|2012-06-29 10:30,29,2.844,2.846,2.831,2.831,132
20121001|2012-06-29 11:00,29,2.827,2.828,2.801,2.82,231
20121001|2012-06-29 11:30,29,2.814,2.831,2.778,2.831,559
20121001|2012-06-29 12:00,29,2.829,2.838,2.817,2.825,119
20121001|2012-06-29 12:30,29,2.821,2.848,2.816,2.839,222
20121001|2012-06-29 13:00,29,2.843,2.88,2.841,2.878,885
20121001|2012-06-29 13:30,29,2.88,2.88,2.865,2.877,363
20121001|2012-06-29 14:00,29,2.877,2.879,2.873,2.874,72
20121001|2012-06-29 14:30,29,2.877,2.888,2.874,2.877,393
20121001|2012-06-29 15:00,29,2.88,2.881,2.876,2.877,13
20121001|2012-06-29 15:30,29,2.877,2.877,2.877,2.877,3
20121001|2012-07-01 17:00,2,2.855,2.875,2.853,2.871,76
20121001|2012-07-01 17:30,2,2.877,2.877,2.877,2.877,4
20121001|2012-07-01 18:00,2,2.877,2.877,2.874,2.874,9
20121001|2012-07-01 18:30,2,2.873,2.877,2.873,2.877,60
20121001|2012-07-01 19:00,2,2.877,2.877,2.874,2.874,4
20121001|2012-07-01 19:30,2,2.868,2.868,2.868,2.868,1
20121001|2012-07-01 20:00,2,2.868,2.868,2.867,2.867,2
20121001|2012-07-01 23:00,2,2.866,2.866,2.866,2.866,2
20121001|2012-07-01 23:30,2,2.869,2.873,2.869,2.871,9
20121001|2012-07-02 02:00,2,2.864,2.864,2.864,2.864,5
20121001|2012-07-02 03:00,2,2.865,2.865,2.865,2.865,6
20121001|2012-07-02 03:30,2,2.872,2.882,2.87,2.882,9
20121001|2012-07-02 04:00,2,2.88,2.88,2.877,2.877,4
20121001|2012-07-02 04:30,2,2.879,2.879,2.876,2.876,8
20121001|2012-07-02 05:00,2,2.86,2.866,2.858,2.858,11
20121001|2012-07-02 05:30,2,2.86,2.866,2.86,2.86,24
20121001|2012-07-02 06:00,2,2.875,2.875,2.854,2.857,27
20121001|2012-07-02 06:30,2,2.858,2.859,2.83,2.83,31
20121001|2012-07-02 07:00,2,2.828,2.833,2.806,2.816,182
20121001|2012-07-02 07:30,2,2.816,2.825,2.811,2.824,88
20121001|2012-07-02 08:00,2,2.824,2.826,2.803,2.824,343
20121001|2012-07-02 08:30,2,2.821,2.83,2.815,2.819,207
20121001|2012-07-02 09:00,2,2.82,2.872,2.82,2.856,475
20121001|2012-07-02 09:30,2,2.854,2.866,2.851,2.865,167
20121001|2012-07-02 10:00,2,2.861,2.864,2.842,2.858,210
20121001|2012-07-02 10:30,2,2.849,2.857,2.842,2.842,90
20121001|2012-07-02 11:00,2,2.84,2.841,2.823,2.828,168
20121001|2012-07-02 11:30,2,2.827,2.843,2.826,2.842,55
20121001|2012-07-02 12:00,2,2.833,2.843,2.823,2.843,45
20121001|2012-07-02 12:30,2,2.844,2.857,2.84,2.852,32
20121001|2012-07-02 13:00,2,2.852,2.88,2.839,2.87,173
20121001|2012-07-02 13:30,2,2.87,2.891,2.867,2.891,147
20121001|2012-07-02 14:00,2,2.888,2.906,2.888,2.891,169
20121001|2012-07-02 14:30,2,2.886,2.891,2.881,2.881,42
20121001|2012-07-02 15:00,2,2.881,2.894,2.88,2.888,94
20121001|2012-07-02 15:30,2,2.891,2.893,2.889,2.889,14
20121001|2012-07-02 17:30,3,2.889,2.889,2.889,2.889,2
20121001|2012-07-02 22:30,3,2.89,2.892,2.89,2.892,24
20121001|2012-07-02 23:00,3,2.892,2.892,2.89,2.89,10
20121001|2012-07-02 23:30,3,2.887,2.887,2.886,2.887,40
20121001|2012-07-03 00:00,3,2.887,2.887,2.886,2.886,17
20121001|2012-07-03 00:30,3,2.887,2.887,2.887,2.887,1
20121001|2012-07-03 01:30,3,2.897,2.897,2.893,2.893,30
20121001|2012-07-03 02:00,3,2.89,2.89,2.889,2.889,22
20121001|2012-07-03 02:30,3,2.886,2.886,2.886,2.886,1
20121001|2012-07-03 03:00,3,2.898,2.898,2.891,2.891,14
20121001|2012-07-03 03:30,3,2.893,2.893,2.893,2.893,5
20121001|2012-07-03 05:00,3,2.904,2.905,2.882,2.883,19
20121001|2012-07-03 05:30,3,2.88,2.885,2.879,2.879,13
20121001|2012-07-03 06:00,3,2.875,2.875,2.865,2.87,115
20121001|2012-07-03 06:30,3,2.872,2.88,2.848,2.848,87
20121001|2012-07-03 07:00,3,2.851,2.87,2.841,2.87,120
20121001|2012-07-03 07:30,3,2.875,2.9,2.875,2.892,205
20121001|2012-07-03 08:00,3,2.891,2.913,2.89,2.899,940
20121001|2012-07-03 08:30,3,2.9,2.928,2.899,2.924,466
20121001|2012-07-03 09:00,3,2.924,2.929,2.917,2.917,162
20121001|2012-07-03 09:30,3,2.922,2.923,2.911,2.914,129
20121001|2012-07-03 10:00,3,2.915,2.922,2.902,2.906,144
20121001|2012-07-03 10:30,3,2.908,2.912,2.904,2.91,42
20121001|2012-07-03 11:00,3,2.906,2.922,2.906,2.918,29
20121001|2012-07-03 11:30,3,2.915,2.932,2.911,2.929,129
20121001|2012-07-03 12:00,3,2.932,2.945,2.928,2.928,233
20121001|2012-07-03 12:30,3,2.927,2.948,2.927,2.937,116
20121001|2012-07-03 13:00,3,2.944,2.958,2.942,2.949,856
20121001|2012-07-03 13:30,3,2.949,2.955,2.943,2.949,95
20121001|2012-07-03 14:00,3,2.951,2.952,2.951,2.952,2
20121001|2012-07-03 14:30,3,2.951,2.951,2.945,2.946,22
20121001|2012-07-03 15:00,3,2.946,2.946,2.945,2.946,53
20121001|2012-07-03 15:30,3,2.949,2.956,2.949,2.956,41
20121001|2012-07-03 16:00,3,2.949,2.951,2.949,2.951,4
20121001|2012-07-03 17:00,5,2.96,2.97,2.96,2.97,12
20121001|2012-07-03 17:30,5,2.969,2.97,2.969,2.97,4
20121001|2012-07-03 18:00,5,2.97,2.97,2.97,2.97,10
20121001|2012-07-03 18:30,5,2.965,2.965,2.962,2.962,2
20121001|2012-07-03 19:30,5,2.97,2.97,2.97,2.97,4
20121001|2012-07-03 20:00,5,2.965,2.965,2.965,2.965,1
20121001|2012-07-03 21:00,5,2.962,2.962,2.962,2.962,1
20121001|2012-07-03 21:30,5,2.963,2.963,2.957,2.957,10
20121001|2012-07-03 23:30,5,2.964,2.968,2.964,2.968,73
20121001|2012-07-04 00:00,5,2.966,2.966,2.966,2.966,2
20121001|2012-07-04 00:30,5,2.968,2.968,2.968,2.968,2
20121001|2012-07-04 01:30,5,2.966,2.97,2.966,2.97,29
20121001|2012-07-04 02:00,5,2.966,2.969,2.966,2.969,20
20121001|2012-07-04 02:30,5,2.967,2.969,2.967,2.969,25
20121001|2012-07-04 03:00,5,2.97,2.97,2.97,2.97,10
20121001|2012-07-04 04:00,5,2.983,2.983,2.981,2.981,3
20121001|2012-07-04 05:00,5,2.978,2.978,2.968,2.977,47
20121001|2012-07-04 05:30,5,2.972,2.985,2.971,2.985,6
20121001|2012-07-04 06:00,5,2.977,2.977,2.969,2.971,19
20121001|2012-07-04 06:30,5,2.972,2.98,2.971,2.98,27
20121001|2012-07-04 07:00,5,2.979,2.982,2.975,2.982,71
20121001|2012-07-04 07:30,5,2.983,2.984,2.983,2.984,15
20121001|2012-07-04 08:00,5,2.984,3,2.984,3,131
20121001|2012-07-04 08:30,5,2.998,2.998,2.99,2.994,90
20121001|2012-07-04 09:00,5,2.999,3,2.994,2.997,76
20121001|2012-07-04 09:30,5,2.999,3.01,2.999,3.01,126
20121001|2012-07-04 10:00,5,3.009,3.014,3.009,3.012,61
20121001|2012-07-04 10:30,5,3.012,3.012,3.011,3.011,29
20121001|2012-07-04 11:00,5,3.014,3.014,3.006,3.01,62
20121001|2012-07-04 11:30,5,3,3,2.995,2.995,29
20121001|2012-07-04 17:00,5,2.981,2.981,2.966,2.966,33
20121001|2012-07-04 18:30,5,2.966,2.97,2.965,2.97,4
20121001|2012-07-04 19:00,5,2.96,2.975,2.96,2.975,31
20121001|2012-07-04 19:30,5,2.987,2.996,2.987,2.996,2
20121001|2012-07-04 20:00,5,2.993,2.994,2.992,2.992,12
20121001|2012-07-04 20:30,5,2.993,2.993,2.992,2.992,3
20121001|2012-07-04 22:00,5,2.993,2.993,2.992,2.993,3
20121001|2012-07-04 22:30,5,2.993,2.993,2.993,2.993,6
20121001|2012-07-05 00:30,5,2.993,3.002,2.993,3.002,23
20121001|2012-07-05 01:00,5,3.002,3.002,3.002,3.002,12
20121001|2012-07-05 01:30,5,2.993,2.993,2.993,2.993,10
20121001|2012-07-05 02:00,5,2.992,2.992,2.964,2.966,38
20121001|2012-07-05 04:30,5,2.984,2.993,2.984,2.986,27
20121001|2012-07-05 05:00,5,2.98,2.98,2.96,2.963,66
20121001|2012-07-05 05:30,5,2.96,2.963,2.959,2.963,70
20121001|2012-07-05 06:00,5,2.975,2.975,2.954,2.957,86
20121001|2012-07-05 06:30,5,2.956,2.961,2.956,2.956,87
20121001|2012-07-05 07:00,5,2.955,2.956,2.946,2.955,80
20121001|2012-07-05 07:30,5,2.962,2.977,2.96,2.968,126
20121001|2012-07-05 08:00,5,2.974,2.992,2.963,2.983,549
20121001|2012-07-05 08:30,5,2.982,2.988,2.969,2.97,157
20121001|2012-07-05 09:00,5,2.966,2.969,2.944,2.952,270
20121001|2012-07-05 09:30,5,2.947,2.965,2.944,2.963,167
20121001|2012-07-05 10:00,5,2.961,2.965,2.955,2.961,197
20121001|2012-07-05 10:30,5,2.96,2.962,2.953,2.958,126
20121001|2012-07-05 11:00,5,2.958,2.967,2.953,2.96,66
20121001|2012-07-05 11:30,5,2.963,2.967,2.96,2.962,71
20121001|2012-07-05 12:00,5,2.965,2.968,2.961,2.963,43
20121001|2012-07-05 12:30,5,2.963,2.972,2.957,2.961,121
20121001|2012-07-05 13:00,5,2.961,2.993,2.961,2.991,354
20121001|2012-07-05 13:30,5,2.989,2.995,2.983,2.985,581
20121001|2012-07-05 14:00,5,2.988,2.989,2.987,2.987,22
20121001|2012-07-05 14:30,5,2.987,2.987,2.978,2.979,40
20121001|2012-07-05 15:00,5,2.978,2.985,2.978,2.985,4
20121001|2012-07-05 15:30,5,2.99,2.993,2.99,2.993,8
20121001|2012-07-05 16:00,5,2.995,2.995,2.995,2.995,1
20121001|2012-07-05 17:30,6,3.007,3.012,3.007,3.012,2
20121001|2012-07-05 18:30,6,3.005,3.015,3.005,3.015,5
20121001|2012-07-05 19:00,6,3.04,3.1,3.029,3.042,64
20121001|2012-07-05 19:30,6,3.035,3.035,3.026,3.034,4
20121001|2012-07-05 23:00,6,3.024,3.024,3.024,3.024,1
20121001|2012-07-05 23:30,6,3.005,3.005,3.005,3.005,1
20121001|2012-07-06 00:00,6,3.003,3.003,3.003,3.003,1
20121001|2012-07-06 01:30,6,3.011,3.017,3.01,3.017,89
20121001|2012-07-06 02:00,6,3.016,3.022,3.016,3.02,4
20121001|2012-07-06 02:30,6,3.019,3.019,3.019,3.019,1
20121001|2012-07-06 03:30,6,3.024,3.024,3.02,3.02,3
20121001|2012-07-06 04:30,6,3.034,3.034,3.027,3.027,73
20121001|2012-07-06 05:00,6,3.026,3.026,3.024,3.026,31
20121001|2012-07-06 05:30,6,3.025,3.027,3.023,3.025,31
20121001|2012-07-06 06:00,6,3.024,3.031,3.022,3.03,122
20121001|2012-07-06 06:30,6,3.033,3.041,3.026,3.028,206
20121001|2012-07-06 07:00,6,3.028,3.028,3.003,3.009,832
20121001|2012-07-06 07:30,6,3.005,3.005,2.992,2.995,347
20121001|2012-07-06 08:00,6,3,3.002,2.975,2.982,907
20121001|2012-07-06 08:30,6,2.983,2.983,2.952,2.956,766
20121001|2012-07-06 09:00,6,2.957,2.96,2.936,2.954,929
20121001|2012-07-06 09:30,6,2.954,3.06,2.95,3.009,2642
20121001|2012-07-06 10:00,6,2.997,3.003,2.887,2.921,829
20121001|2012-07-06 10:30,6,2.925,2.927,2.865,2.881,1570
20121001|2012-07-06 11:00,6,2.881,2.898,2.881,2.886,168
20121001|2012-07-06 11:30,6,2.881,2.897,2.881,2.893,45
20121001|2012-07-06 12:00,6,2.888,2.891,2.875,2.878,191
20121001|2012-07-06 12:30,6,2.881,2.884,2.832,2.835,537
20121001|2012-07-06 13:00,6,2.836,2.837,2.805,2.828,1262
20121001|2012-07-06 13:30,6,2.827,2.835,2.817,2.826,165
20121001|2012-07-06 14:00,6,2.833,2.833,2.83,2.83,6
20121001|2012-07-06 14:30,6,2.826,2.826,2.826,2.826,3
20121001|2012-07-06 15:00,6,2.825,2.826,2.825,2.826,4
20121001|2012-07-06 15:30,6,2.83,2.83,2.83,2.83,1
20121001|2012-07-08 17:00,9,2.828,2.835,2.824,2.835,8
20121001|2012-07-08 17:30,9,2.831,2.831,2.83,2.83,2
20121001|2012-07-08 19:30,9,2.842,2.842,2.842,2.842,2
20121001|2012-07-08 20:00,9,2.842,2.842,2.842,2.842,4
20121001|2012-07-08 20:30,9,2.838,2.838,2.837,2.837,12
20121001|2012-07-08 22:00,9,2.84,2.84,2.84,2.84,2
20121001|2012-07-08 22:30,9,2.84,2.84,2.838,2.838,7
20121001|2012-07-08 23:30,9,2.839,2.839,2.839,2.839,1
20121001|2012-07-09 00:00,9,2.84,2.84,2.84,2.84,1
20121001|2012-07-09 01:00,9,2.846,2.86,2.846,2.86,106
20121001|2012-07-09 01:30,9,2.865,2.868,2.865,2.868,4
20121001|2012-07-09 02:00,9,2.859,2.869,2.859,2.868,24
20121001|2012-07-09 02:30,9,2.868,2.868,2.846,2.861,118
20121001|2012-07-09 03:00,9,2.862,2.873,2.862,2.873,83
20121001|2012-07-09 03:30,9,2.873,2.873,2.871,2.873,37
20121001|2012-07-09 04:00,9,2.873,2.873,2.869,2.873,103
20121001|2012-07-09 05:00,9,2.873,2.875,2.873,2.874,18
20121001|2012-07-09 05:30,9,2.873,2.873,2.87,2.87,32
20121001|2012-07-09 06:00,9,2.86,2.86,2.854,2.859,6
20121001|2012-07-09 06:30,9,2.861,2.861,2.829,2.84,52
20121001|2012-07-09 07:00,9,2.845,2.863,2.841,2.863,66
20121001|2012-07-09 07:30,9,2.861,2.879,2.859,2.871,97
20121001|2012-07-09 08:00,9,2.868,2.893,2.865,2.887,303
20121001|2012-07-09 08:30,9,2.884,2.91,2.883,2.909,190
20121001|2012-07-09 09:00,9,2.91,2.92,2.892,2.901,274
20121001|2012-07-09 09:30,9,2.898,2.913,2.893,2.898,213
20121001|2012-07-09 10:00,9,2.896,2.909,2.894,2.907,93
20121001|2012-07-09 10:30,9,2.91,2.918,2.896,2.898,168
20121001|2012-07-09 11:00,9,2.9,2.913,2.899,2.909,126
20121001|2012-07-09 11:30,9,2.908,2.925,2.9,2.912,181
20121001|2012-07-09 12:00,9,2.915,2.919,2.909,2.913,131
20121001|2012-07-09 12:30,9,2.907,2.915,2.901,2.903,107
20121001|2012-07-09 13:00,9,2.9,2.912,2.877,2.907,627
20121001|2012-07-09 13:30,9,2.904,2.911,2.903,2.909,182
20121001|2012-07-09 14:00,9,2.909,2.913,2.909,2.91,171
20121001|2012-07-09 14:30,9,2.912,2.918,2.911,2.911,18
20121001|2012-07-09 15:00,9,2.914,2.918,2.914,2.914,10
20121001|2012-07-09 15:30,9,2.915,2.915,2.908,2.909,10
20121001|2012-07-09 16:00,9,2.908,2.908,2.908,2.908,1
20121001|2012-07-09 23:00,10,2.902,2.902,2.902,2.902,5
20121001|2012-07-09 23:30,10,2.903,2.903,2.903,2.903,2
20121001|2012-07-10 00:00,10,2.903,2.903,2.903,2.903,3
20121001|2012-07-10 00:30,10,2.908,2.908,2.908,2.908,11
20121001|2012-07-10 01:00,10,2.911,2.928,2.91,2.928,151
20121001|2012-07-10 01:30,10,2.927,2.927,2.927,2.927,1
20121001|2012-07-10 02:00,10,2.925,2.925,2.925,2.925,14
20121001|2012-07-10 02:30,10,2.925,2.93,2.925,2.93,2
20121001|2012-07-10 03:30,10,2.932,2.932,2.93,2.93,36
20121001|2012-07-10 04:00,10,2.93,2.93,2.925,2.925,27
20121001|2012-07-10 04:30,10,2.929,2.929,2.929,2.929,10
20121001|2012-07-10 05:00,10,2.928,2.928,2.921,2.922,63
20121001|2012-07-10 05:30,10,2.91,2.915,2.907,2.915,56
20121001|2012-07-10 06:00,10,2.915,2.915,2.896,2.898,17
20121001|2012-07-10 06:30,10,2.905,2.914,2.902,2.91,34
20121001|2012-07-10 07:00,10,2.909,2.94,2.909,2.932,247
20121001|2012-07-10 07:30,10,2.931,2.931,2.903,2.911,172
20121001|2012-07-10 08:00,10,2.91,2.91,2.843,2.844,583
20121001|2012-07-10 08:30,10,2.844,2.846,2.818,2.84,1318
20121001|2012-07-10 09:00,10,2.837,2.847,2.83,2.845,422
20121001|2012-07-10 09:30,10,2.844,2.844,2.83,2.831,324
20121001|2012-07-10 10:00,10,2.831,2.841,2.82,2.83,529
20121001|2012-07-10 10:30,10,2.832,2.844,2.831,2.843,360
20121001|2012-07-10 11:00,10,2.845,2.85,2.839,2.844,209
20121001|2012-07-10 11:30,10,2.839,2.846,2.813,2.815,1205
20121001|2012-07-10 12:00,10,2.813,2.817,2.78,2.799,1219
20121001|2012-07-10 12:30,10,2.8,2.807,2.792,2.795,293
20121001|2012-07-10 13:00,10,2.795,2.801,2.762,2.765,1781
20121001|2012-07-10 13:30,10,2.766,2.772,2.766,2.77,270
20121001|2012-07-10 14:00,10,2.771,2.773,2.761,2.763,68
20121001|2012-07-10 14:30,10,2.765,2.771,2.764,2.771,56
20121001|2012-07-10 15:00,10,2.773,2.776,2.769,2.773,54
20121001|2012-07-10 15:30,10,2.773,2.773,2.771,2.771,3
20121001|2012-07-10 16:00,10,2.771,2.773,2.771,2.773,2
20121001|2012-07-10 17:30,11,2.766,2.766,2.76,2.76,70
20121001|2012-07-10 19:00,11,2.77,2.78,2.77,2.78,2
20121001|2012-07-10 21:00,11,2.779,2.779,2.779,2.779,1
20121001|2012-07-10 21:30,11,2.775,2.775,2.775,2.775,1
20121001|2012-07-10 23:00,11,2.775,2.784,2.775,2.784,4
20121001|2012-07-10 23:30,11,2.79,2.791,2.79,2.791,10
20121001|2012-07-11 00:00,11,2.789,2.791,2.789,2.791,2
20121001|2012-07-11 00:30,11,2.796,2.796,2.796,2.796,4
20121001|2012-07-11 01:30,11,2.788,2.788,2.783,2.783,3
20121001|2012-07-11 02:30,11,2.786,2.786,2.786,2.786,1
20121001|2012-07-11 03:00,11,2.772,2.772,2.772,2.772,1
20121001|2012-07-11 04:00,11,2.778,2.778,2.778,2.778,13
20121001|2012-07-11 04:30,11,2.77,2.77,2.765,2.765,6
20121001|2012-07-11 05:00,11,2.779,2.789,2.778,2.789,3
20121001|2012-07-11 05:30,11,2.791,2.791,2.791,2.791,1
20121001|2012-07-11 06:00,11,2.784,2.784,2.758,2.765,37
20121001|2012-07-11 06:30,11,2.761,2.761,2.741,2.741,127
20121001|2012-07-11 07:00,11,2.755,2.766,2.752,2.763,91
20121001|2012-07-11 07:30,11,2.759,2.801,2.757,2.797,108
20121001|2012-07-11 08:00,11,2.792,2.809,2.789,2.804,818
20121001|2012-07-11 08:30,11,2.806,2.81,2.792,2.795,125
20121001|2012-07-11 09:00,11,2.795,2.814,2.791,2.814,102
20121001|2012-07-11 09:30,11,2.812,2.827,2.802,2.814,114
20121001|2012-07-11 10:00,11,2.813,2.813,2.789,2.794,416
20121001|2012-07-11 10:30,11,2.796,2.809,2.794,2.794,121
20121001|2012-07-11 11:00,11,2.794,2.807,2.794,2.807,130
20121001|2012-07-11 11:30,11,2.809,2.828,2.809,2.821,277
20121001|2012-07-11 12:00,11,2.817,2.822,2.809,2.814,143
20121001|2012-07-11 12:30,11,2.817,2.84,2.815,2.836,234
20121001|2012-07-11 13:00,11,2.835,2.87,2.823,2.868,658
20121001|2012-07-11 13:30,11,2.868,2.868,2.856,2.866,181
20121001|2012-07-11 14:00,11,2.869,2.871,2.865,2.869,55
20121001|2012-07-11 14:30,11,2.869,2.869,2.865,2.865,67
20121001|2012-07-11 15:00,11,2.861,2.873,2.861,2.873,12
20121001|2012-07-11 15:30,11,2.874,2.874,2.867,2.867,13
20121001|2012-07-11 17:00,12,2.88,2.883,2.88,2.883,6
20121001|2012-07-11 18:30,12,2.87,2.87,2.87,2.87,3
20121001|2012-07-11 21:00,12,2.873,2.873,2.87,2.87,4
20121001|2012-07-12 01:00,12,2.84,2.84,2.84,2.84,1
20121001|2012-07-12 02:00,12,2.845,2.845,2.845,2.845,2
20121001|2012-07-12 02:30,12,2.848,2.85,2.845,2.845,17
20121001|2012-07-12 03:00,12,2.84,2.84,2.833,2.833,79
20121001|2012-07-12 04:00,12,2.841,2.846,2.841,2.846,6
20121001|2012-07-12 04:30,12,2.849,2.849,2.849,2.849,5
20121001|2012-07-12 05:00,12,2.838,2.838,2.82,2.82,53
20121001|2012-07-12 05:30,12,2.831,2.831,2.831,2.831,2
20121001|2012-07-12 06:00,12,2.831,2.833,2.825,2.826,37
20121001|2012-07-12 06:30,12,2.83,2.85,2.83,2.85,27
20121001|2012-07-12 07:00,12,2.847,2.857,2.846,2.848,57
20121001|2012-07-12 07:30,12,2.849,2.866,2.847,2.862,124
20121001|2012-07-12 08:00,12,2.862,2.862,2.83,2.841,252
20121001|2012-07-12 08:30,12,2.841,2.85,2.838,2.84,394
20121001|2012-07-12 09:00,12,2.837,2.884,2.837,2.881,261
20121001|2012-07-12 09:30,12,2.839,2.839,2.744,2.782,2840
20121001|2012-07-12 10:00,12,2.785,2.785,2.77,2.775,200
20121001|2012-07-12 10:30,12,2.775,2.861,2.775,2.847,796
20121001|2012-07-12 11:00,12,2.85,2.931,2.82,2.885,931
20121001|2012-07-12 11:30,12,2.886,2.912,2.875,2.881,930
20121001|2012-07-12 12:00,12,2.876,2.896,2.874,2.89,212
20121001|2012-07-12 12:30,12,2.887,2.912,2.885,2.908,164
20121001|2012-07-12 13:00,12,2.913,2.93,2.885,2.886,1363
20121001|2012-07-12 13:30,12,2.887,2.897,2.882,2.897,156
20121001|2012-07-12 14:00,12,2.893,2.897,2.887,2.894,35
20121001|2012-07-12 14:30,12,2.893,2.898,2.89,2.89,24
20121001|2012-07-12 15:00,12,2.89,2.89,2.89,2.89,1
20121001|2012-07-12 15:30,12,2.883,2.883,2.881,2.881,5
20121001|2012-07-12 16:00,12,2.886,2.896,2.886,2.896,7
20121001|2012-07-12 22:30,13,2.878,2.878,2.878,2.878,4
20121001|2012-07-12 23:00,13,2.893,2.901,2.89,2.891,127
20121001|2012-07-12 23:30,13,2.894,2.894,2.89,2.892,70
20121001|2012-07-13 00:00,13,2.892,2.893,2.891,2.893,25
20121001|2012-07-13 00:30,13,2.892,2.894,2.891,2.894,25
20121001|2012-07-13 01:00,13,2.903,2.905,2.892,2.892,6
20121001|2012-07-13 01:30,13,2.892,2.892,2.892,2.892,49
20121001|2012-07-13 02:00,13,2.895,2.895,2.895,2.895,2
20121001|2012-07-13 03:00,13,2.91,2.91,2.91,2.91,8
20121001|2012-07-13 03:30,13,2.906,2.908,2.906,2.908,2
20121001|2012-07-13 04:00,13,2.905,2.905,2.905,2.905,5
20121001|2012-07-13 04:30,13,2.91,2.91,2.91,2.91,35
20121001|2012-07-13 05:00,13,2.894,2.899,2.889,2.899,79
20121001|2012-07-13 05:30,13,2.891,2.891,2.89,2.89,9
20121001|2012-07-13 06:00,13,2.885,2.887,2.88,2.887,15
20121001|2012-07-13 06:30,13,2.902,2.903,2.902,2.903,8
20121001|2012-07-13 07:00,13,2.893,2.907,2.892,2.907,54
20121001|2012-07-13 07:30,13,2.91,2.925,2.895,2.913,172
20121001|2012-07-13 08:00,13,2.912,2.917,2.854,2.854,514
20121001|2012-07-13 08:30,13,2.859,2.911,2.856,2.906,208
20121001|2012-07-13 09:00,13,2.898,2.909,2.893,2.904,105
20121001|2012-07-13 09:30,13,2.906,2.907,2.88,2.887,206
20121001|2012-07-13 10:00,13,2.887,2.896,2.887,2.894,107
20121001|2012-07-13 10:30,13,2.9,2.901,2.873,2.882,144
20121001|2012-07-13 11:00,13,2.885,2.89,2.878,2.885,72
20121001|2012-07-13 11:30,13,2.887,2.902,2.885,2.898,56
20121001|2012-07-13 12:00,13,2.9,2.925,2.899,2.922,152
20121001|2012-07-13 12:30,13,2.922,2.925,2.899,2.899,182
20121001|2012-07-13 13:00,13,2.9,2.907,2.888,2.895,229
20121001|2012-07-13 13:30,13,2.893,2.895,2.889,2.892,57
20121001|2012-07-13 14:00,13,2.892,2.895,2.892,2.893,18
20121001|2012-07-13 14:30,13,2.895,2.895,2.89,2.892,114
20121001|2012-07-13 15:00,13,2.891,2.891,2.891,2.891,1
20121001|2012-07-13 15:30,13,2.885,2.888,2.885,2.886,15
20121001|2012-07-13 16:00,13,2.893,2.894,2.893,2.893,3
20121001|2012-07-15 17:00,16,2.911,2.911,2.89,2.891,11
20121001|2012-07-15 18:00,16,2.897,2.897,2.895,2.897,11
20121001|2012-07-15 18:30,16,2.896,2.896,2.896,2.896,4
20121001|2012-07-15 19:00,16,2.899,2.903,2.899,2.903,2
20121001|2012-07-15 19:30,16,2.901,2.901,2.878,2.888,13
20121001|2012-07-15 20:00,16,2.901,2.901,2.901,2.901,1
20121001|2012-07-15 20:30,16,2.889,2.889,2.889,2.889,1
20121001|2012-07-15 21:30,16,2.887,2.887,2.887,2.887,1
20121001|2012-07-15 23:30,16,2.899,2.899,2.899,2.899,2
20121001|2012-07-16 00:00,16,2.894,2.894,2.893,2.893,2
20121001|2012-07-16 00:30,16,2.892,2.892,2.892,2.892,1
20121001|2012-07-16 02:00,16,2.89,2.89,2.89,2.89,1
20121001|2012-07-16 02:30,16,2.888,2.888,2.888,2.888,1
20121001|2012-07-16 03:00,16,2.888,2.888,2.888,2.888,2
20121001|2012-07-16 03:30,16,2.891,2.891,2.876,2.876,3
20121001|2012-07-16 04:30,16,2.881,2.881,2.873,2.873,4
20121001|2012-07-16 05:00,16,2.879,2.882,2.879,2.881,13
20121001|2012-07-16 05:30,16,2.879,2.879,2.858,2.858,30
20121001|2012-07-16 06:00,16,2.889,2.894,2.889,2.889,18
20121001|2012-07-16 06:30,16,2.886,2.913,2.886,2.908,71
20121001|2012-07-16 07:00,16,2.91,2.929,2.908,2.916,80
20121001|2012-07-16 07:30,16,2.917,2.924,2.909,2.909,136
20121001|2012-07-16 08:00,16,2.909,2.923,2.868,2.879,239
20121001|2012-07-16 08:30,16,2.876,2.889,2.84,2.845,307
20121001|2012-07-16 09:00,16,2.848,2.854,2.816,2.823,1083
20121001|2012-07-16 09:30,16,2.822,2.825,2.804,2.819,901
20121001|2012-07-16 10:00,16,2.82,2.839,2.82,2.839,224
20121001|2012-07-16 10:30,16,2.834,2.834,2.815,2.819,158
20121001|2012-07-16 11:00,16,2.815,2.83,2.805,2.814,179
20121001|2012-07-16 11:30,16,2.807,2.824,2.802,2.811,165
20121001|2012-07-16 12:00,16,2.814,2.823,2.808,2.823,52
20121001|2012-07-16 12:30,16,2.827,2.827,2.814,2.823,47
20121001|2012-07-16 13:00,16,2.826,2.84,2.814,2.818,346
20121001|2012-07-16 13:30,16,2.818,2.821,2.809,2.816,410
20121001|2012-07-16 14:00,16,2.818,2.82,2.817,2.82,21
20121001|2012-07-16 14:30,16,2.816,2.822,2.81,2.82,73
20121001|2012-07-16 15:00,16,2.82,2.822,2.818,2.818,42
20121001|2012-07-16 15:30,16,2.824,2.829,2.824,2.826,43
20121001|2012-07-16 16:00,16,2.83,2.83,2.83,2.83,1
20121001|2012-07-16 17:00,17,2.8,2.828,2.744,2.814,214
20121001|2012-07-16 18:00,17,2.82,2.821,2.82,2.821,2
20121001|2012-07-17 01:00,17,2.814,2.814,2.814,2.814,4
20121001|2012-07-17 01:30,17,2.812,2.812,2.811,2.811,3
20121001|2012-07-17 02:00,17,2.816,2.816,2.816,2.816,1
20121001|2012-07-17 02:30,17,2.814,2.814,2.814,2.814,2
20121001|2012-07-17 03:30,17,2.817,2.817,2.817,2.817,1
20121001|2012-07-17 04:30,17,2.823,2.823,2.823,2.823,2
20121001|2012-07-17 06:00,17,2.823,2.837,2.814,2.814,18
20121001|2012-07-17 06:30,17,2.823,2.824,2.823,2.824,11
20121001|2012-07-17 07:00,17,2.827,2.836,2.822,2.835,28
20121001|2012-07-17 07:30,17,2.837,2.838,2.774,2.79,314
20121001|2012-07-17 08:00,17,2.79,2.815,2.79,2.81,901
20121001|2012-07-17 08:30,17,2.812,2.852,2.812,2.836,230
20121001|2012-07-17 09:00,17,2.836,2.837,2.819,2.824,99
20121001|2012-07-17 09:30,17,2.827,2.835,2.814,2.834,287
20121001|2012-07-17 10:00,17,2.837,2.845,2.832,2.837,45
20121001|2012-07-17 10:30,17,2.837,2.847,2.833,2.835,81
20121001|2012-07-17 11:00,17,2.834,2.843,2.827,2.836,102
20121001|2012-07-17 11:30,17,2.839,2.842,2.823,2.828,76
20121001|2012-07-17 12:00,17,2.827,2.835,2.826,2.834,61
20121001|2012-07-17 12:30,17,2.834,2.844,2.83,2.836,93
20121001|2012-07-17 13:00,17,2.833,2.844,2.816,2.819,471
20121001|2012-07-17 13:30,17,2.817,2.824,2.816,2.824,121
20121001|2012-07-17 14:00,17,2.822,2.824,2.82,2.821,7
20121001|2012-07-17 14:30,17,2.821,2.821,2.813,2.82,47
20121001|2012-07-17 15:00,17,2.82,2.82,2.818,2.818,2
20121001|2012-07-17 15:30,17,2.82,2.823,2.82,2.823,6
20121001|2012-07-17 18:00,18,2.81,2.81,2.81,2.81,1
20121001|2012-07-17 18:30,18,2.81,2.81,2.81,2.81,1
20121001|2012-07-17 19:30,18,2.804,2.804,2.804,2.804,1
20121001|2012-07-17 20:00,18,2.808,2.809,2.808,2.808,10
20121001|2012-07-17 20:30,18,2.808,2.808,2.808,2.808,1
20121001|2012-07-17 21:00,18,2.801,2.801,2.801,2.801,1
20121001|2012-07-17 22:30,18,2.802,2.802,2.8,2.8,15
20121001|2012-07-17 23:00,18,2.804,2.804,2.804,2.804,9
20121001|2012-07-17 23:30,18,2.806,2.806,2.804,2.805,54
20121001|2012-07-18 00:00,18,2.804,2.806,2.804,2.806,32
20121001|2012-07-18 00:30,18,2.805,2.807,2.805,2.807,5
20121001|2012-07-18 01:00,18,2.806,2.806,2.806,2.806,2
20121001|2012-07-18 02:30,18,2.813,2.813,2.813,2.813,1
20121001|2012-07-18 03:00,18,2.811,2.814,2.811,2.812,55
20121001|2012-07-18 03:30,18,2.811,2.811,2.811,2.811,7
20121001|2012-07-18 04:00,18,2.811,2.811,2.811,2.811,2
20121001|2012-07-18 04:30,18,2.8,2.805,2.799,2.799,49
20121001|2012-07-18 05:30,18,2.807,2.815,2.807,2.815,17
20121001|2012-07-18 06:00,18,2.815,2.815,2.815,2.815,1
20121001|2012-07-18 06:30,18,2.826,2.852,2.826,2.836,22
20121001|2012-07-18 07:00,18,2.838,2.852,2.836,2.85,161
20121001|2012-07-18 07:30,18,2.85,2.85,2.83,2.835,102
20121001|2012-07-18 08:00,18,2.836,2.885,2.836,2.868,663
20121001|2012-07-18 08:30,18,2.871,2.882,2.862,2.874,259
20121001|2012-07-18 09:00,18,2.874,3.004,2.874,2.928,932
20121001|2012-07-18 09:30,18,2.926,2.939,2.916,2.927,402
20121001|2012-07-18 10:00,18,2.929,2.938,2.883,2.897,1343
20121001|2012-07-18 10:30,18,2.9,2.919,2.9,2.911,149
20121001|2012-07-18 11:00,18,2.909,2.929,2.906,2.922,198
20121001|2012-07-18 11:30,18,2.921,2.937,2.904,2.926,323
20121001|2012-07-18 12:00,18,2.927,2.94,2.927,2.933,105
20121001|2012-07-18 12:30,18,2.938,2.977,2.938,2.958,655
20121001|2012-07-18 13:00,18,2.96,2.972,2.946,2.969,898
20121001|2012-07-18 13:30,18,2.97,2.971,2.963,2.965,259
20121001|2012-07-18 14:00,18,2.963,2.968,2.956,2.96,61
20121001|2012-07-18 14:30,18,2.959,2.964,2.957,2.96,41
20121001|2012-07-18 15:00,18,2.957,2.966,2.957,2.966,16
20121001|2012-07-18 15:30,18,2.971,2.973,2.969,2.969,49
20121001|2012-07-18 16:00,18,2.974,2.974,2.974,2.974,3
20121001|2012-07-18 20:00,19,2.959,2.961,2.949,2.949,23
20121001|2012-07-18 20:30,19,2.955,2.955,2.95,2.95,2
20121001|2012-07-18 21:30,19,2.959,2.959,2.959,2.959,1
20121001|2012-07-18 23:00,19,2.957,2.958,2.957,2.958,7
20121001|2012-07-18 23:30,19,2.958,2.958,2.957,2.958,40
20121001|2012-07-19 00:00,19,2.958,2.96,2.958,2.958,35
20121001|2012-07-19 00:30,19,2.966,2.966,2.966,2.966,1
20121001|2012-07-19 01:00,19,2.965,2.966,2.965,2.966,18
20121001|2012-07-19 02:00,19,2.974,2.975,2.974,2.975,34
20121001|2012-07-19 02:30,19,2.975,2.983,2.974,2.983,35
20121001|2012-07-19 03:00,19,2.985,2.99,2.985,2.99,75
20121001|2012-07-19 03:30,19,2.988,2.989,2.984,2.984,51
20121001|2012-07-19 04:00,19,2.986,2.986,2.986,2.986,14
20121001|2012-07-19 04:30,19,2.986,2.986,2.98,2.986,35
20121001|2012-07-19 05:00,19,2.973,2.974,2.943,2.945,36
20121001|2012-07-19 05:30,19,2.944,2.948,2.944,2.948,13
20121001|2012-07-19 06:00,19,2.96,2.96,2.957,2.959,10
20121001|2012-07-19 06:30,19,2.971,2.971,2.962,2.964,65
20121001|2012-07-19 07:00,19,2.962,2.986,2.962,2.972,111
20121001|2012-07-19 07:30,19,2.964,2.964,2.951,2.951,183
20121001|2012-07-19 08:00,19,2.949,2.962,2.937,2.955,626
20121001|2012-07-19 08:30,19,2.959,2.961,2.935,2.939,456
20121001|2012-07-19 09:00,19,2.942,2.948,2.929,2.937,685
20121001|2012-07-19 09:30,19,2.955,3.026,2.951,2.99,1685
20121001|2012-07-19 10:00,19,2.993,2.993,2.975,2.981,352
20121001|2012-07-19 10:30,19,2.982,3.008,2.982,3,337
20121001|2012-07-19 11:00,19,2.999,3.004,2.959,2.975,527
20121001|2012-07-19 11:30,19,2.979,2.983,2.973,2.981,120
20121001|2012-07-19 12:00,19,2.978,3.002,2.976,2.989,725
20121001|2012-07-19 12:30,19,2.99,3.001,2.982,2.983,655
20121001|2012-07-19 13:00,19,2.979,3.004,2.962,2.996,2259
20121001|2012-07-19 13:30,19,2.994,3.02,2.994,3.009,651
20121001|2012-07-19 14:00,19,3.01,3.011,3.001,3.01,452
20121001|2012-07-19 14:30,19,3.011,3.02,3.009,3.009,109
20121001|2012-07-19 15:00,19,3.015,3.026,3.015,3.024,12
20121001|2012-07-19 15:30,19,3.017,3.021,3.015,3.021,8
20121001|2012-07-19 16:00,19,3.026,3.026,3.026,3.026,3
20121001|2012-07-19 17:00,20,3.026,3.026,3.026,3.026,1
20121001|2012-07-19 17:30,20,3.015,3.021,3.015,3.021,5
20121001|2012-07-19 18:00,20,3.013,3.018,3.013,3.018,2
20121001|2012-07-19 19:00,20,3.011,3.011,3.011,3.011,1
20121001|2012-07-19 21:00,20,3.016,3.016,3.016,3.016,1
20121001|2012-07-19 21:30,20,3.01,3.01,3.01,3.01,1
20121001|2012-07-19 22:30,20,3.009,3.009,3.009,3.009,1
20121001|2012-07-19 23:00,20,3.006,3.007,3.006,3.007,14
20121001|2012-07-19 23:30,20,3.007,3.008,2.996,2.996,40
20121001|2012-07-20 00:00,20,2.997,2.998,2.997,2.997,7
20121001|2012-07-20 02:00,20,3,3.007,3,3.007,8
20121001|2012-07-20 02:30,20,3.01,3.01,3.01,3.01,1
20121001|2012-07-20 03:00,20,3.007,3.007,3.003,3.003,3
20121001|2012-07-20 04:00,20,2.996,2.997,2.99,2.99,25
20121001|2012-07-20 04:30,20,3,3,2.995,2.996,18
20121001|2012-07-20 05:00,20,3.007,3.007,2.988,2.988,30
20121001|2012-07-20 05:30,20,2.998,2.998,2.997,2.997,6
20121001|2012-07-20 06:00,20,2.992,2.994,2.986,2.989,12
20121001|2012-07-20 06:30,20,2.992,3.005,2.99,3.005,9
20121001|2012-07-20 07:00,20,3.005,3.048,3.005,3.036,169
20121001|2012-07-20 07:30,20,3.033,3.042,3.013,3.03,230
20121001|2012-07-20 08:00,20,3.034,3.053,3.024,3.052,392
20121001|2012-07-20 08:30,20,3.053,3.053,3.026,3.03,584
20121001|2012-07-20 09:00,20,3.032,3.041,3.017,3.033,278
20121001|2012-07-20 09:30,20,3.035,3.041,3.017,3.02,262
20121001|2012-07-20 10:00,20,3.021,3.027,3.008,3.012,462
20121001|2012-07-20 10:30,20,3.015,3.033,3.013,3.027,303
20121001|2012-07-20 11:00,20,3.025,3.047,3.025,3.036,436
20121001|2012-07-20 11:30,20,3.037,3.047,3.031,3.043,717
20121001|2012-07-20 12:00,20,3.039,3.056,3.038,3.056,295
20121001|2012-07-20 12:30,20,3.056,3.07,3.051,3.054,297
20121001|2012-07-20 13:00,20,3.053,3.086,3.04,3.083,1182
20121001|2012-07-20 13:30,20,3.08,3.087,3.074,3.083,343
20121001|2012-07-20 14:00,20,3.084,3.086,3.08,3.084,94
20121001|2012-07-20 14:30,20,3.084,3.086,3.081,3.084,114
20121001|2012-07-20 15:00,20,3.086,3.095,3.086,3.095,32
20121001|2012-07-20 15:30,20,3.093,3.095,3.093,3.093,10
20121001|2012-07-22 17:00,23,3.088,3.088,3.083,3.085,6
20121001|2012-07-22 17:30,23,3.1,3.1,3.1,3.1,7
20121001|2012-07-22 18:00,23,3.1,3.1,3.098,3.098,21
20121001|2012-07-22 18:30,23,3.1,3.1,3.098,3.1,39
20121001|2012-07-22 19:00,23,3.098,3.098,3.095,3.095,3
20121001|2012-07-22 19:30,23,3.098,3.099,3.098,3.099,4
20121001|2012-07-22 20:30,23,3.089,3.089,3.089,3.089,2
20121001|2012-07-22 21:00,23,3.091,3.092,3.09,3.09,9
20121001|2012-07-22 21:30,23,3.091,3.091,3.091,3.091,6
20121001|2012-07-22 22:00,23,3.092,3.092,3.092,3.092,1
20121001|2012-07-22 22:30,23,3.091,3.092,3.09,3.09,18
20121001|2012-07-22 23:00,23,3.091,3.096,3.087,3.096,56
20121001|2012-07-23 00:00,23,3.09,3.09,3.09,3.09,1
20121001|2012-07-23 01:00,23,3.083,3.083,3.076,3.077,5
20121001|2012-07-23 02:00,23,3.078,3.078,3.073,3.073,71
20121001|2012-07-23 02:30,23,3.072,3.082,3.072,3.077,43
20121001|2012-07-23 03:00,23,3.079,3.079,3.074,3.074,4
20121001|2012-07-23 03:30,23,3.074,3.088,3.074,3.081,25
20121001|2012-07-23 04:00,23,3.081,3.083,3.071,3.073,22
20121001|2012-07-23 04:30,23,3.069,3.073,3.061,3.063,28
20121001|2012-07-23 05:00,23,3.063,3.065,3.046,3.055,46
20121001|2012-07-23 05:30,23,3.052,3.06,3.046,3.057,24
20121001|2012-07-23 06:00,23,3.058,3.066,3.051,3.057,68
20121001|2012-07-23 06:30,23,3.054,3.068,3.05,3.05,50
20121001|2012-07-23 07:00,23,3.047,3.049,3.019,3.02,267
20121001|2012-07-23 07:30,23,3.02,3.021,2.992,3.002,654
20121001|2012-07-23 08:00,23,3.011,3.056,2.997,3.048,1621
20121001|2012-07-23 08:30,23,3.054,3.09,3.046,3.09,812
20121001|2012-07-23 09:00,23,3.088,3.128,3.076,3.125,1288
20121001|2012-07-23 09:30,23,3.119,3.12,3.085,3.101,556
20121001|2012-07-23 10:00,23,3.099,3.112,3.097,3.111,845
20121001|2012-07-23 10:30,23,3.11,3.113,3.097,3.1,1090
20121001|2012-07-23 11:00,23,3.101,3.104,3.08,3.081,1035
20121001|2012-07-23 11:30,23,3.081,3.082,3.06,3.076,705
20121001|2012-07-23 12:00,23,3.077,3.099,3.076,3.092,723
20121001|2012-07-23 12:30,23,3.091,3.1,3.068,3.073,717
20121001|2012-07-23 13:00,23,3.073,3.119,3.073,3.119,1793
20121001|2012-07-23 13:30,23,3.117,3.119,3.106,3.114,401
20121001|2012-07-23 14:00,23,3.114,3.114,3.099,3.105,553
20121001|2012-07-23 14:30,23,3.105,3.107,3.1,3.1,255
20121001|2012-07-23 15:00,23,3.1,3.103,3.1,3.101,137
20121001|2012-07-23 15:30,23,3.103,3.113,3.103,3.113,13
20121001|2012-07-23 16:00,23,3.118,3.118,3.118,3.118,3
20121001|2012-07-23 18:00,24,3.11,3.11,3.108,3.108,3
20121001|2012-07-23 18:30,24,3.113,3.115,3.113,3.115,3
20121001|2012-07-23 21:00,24,3.115,3.115,3.115,3.115,6
20121001|2012-07-23 21:30,24,3.115,3.118,3.115,3.115,5
20121001|2012-07-23 22:00,24,3.115,3.115,3.115,3.115,15
20121001|2012-07-23 22:30,24,3.115,3.115,3.115,3.115,4
20121001|2012-07-23 23:00,24,3.115,3.115,3.11,3.11,3
20121001|2012-07-23 23:30,24,3.11,3.11,3.107,3.107,3
20121001|2012-07-24 00:00,24,3.11,3.11,3.11,3.11,1
20121001|2012-07-24 00:30,24,3.11,3.11,3.11,3.11,1
20121001|2012-07-24 01:00,24,3.11,3.11,3.11,3.11,3
20121001|2012-07-24 02:30,24,3.103,3.103,3.103,3.103,4
20121001|2012-07-24 03:00,24,3.101,3.101,3.101,3.101,1
20121001|2012-07-24 03:30,24,3.094,3.096,3.094,3.096,2
20121001|2012-07-24 04:00,24,3.101,3.101,3.101,3.101,1
20121001|2012-07-24 04:30,24,3.097,3.097,3.093,3.093,2
20121001|2012-07-24 05:00,24,3.094,3.094,3.089,3.089,28
20121001|2012-07-24 05:30,24,3.09,3.1,3.09,3.1,5
20121001|2012-07-24 06:00,24,3.102,3.113,3.095,3.113,32
20121001|2012-07-24 06:30,24,3.106,3.106,3.085,3.086,71
20121001|2012-07-24 07:00,24,3.088,3.106,3.082,3.097,124
20121001|2012-07-24 07:30,24,3.095,3.126,3.083,3.113,187
20121001|2012-07-24 08:00,24,3.114,3.147,3.098,3.138,959
20121001|2012-07-24 08:30,24,3.135,3.158,3.133,3.144,940
20121001|2012-07-24 09:00,24,3.144,3.145,3.121,3.126,1277
20121001|2012-07-24 09:30,24,3.122,3.129,3.114,3.127,342
20121001|2012-07-24 10:00,24,3.127,3.135,3.121,3.123,466
20121001|2012-07-24 10:30,24,3.121,3.13,3.105,3.118,460
20121001|2012-07-24 11:00,24,3.118,3.146,3.115,3.142,393
20121001|2012-07-24 11:30,24,3.148,3.152,3.131,3.142,391
20121001|2012-07-24 12:00,24,3.142,3.164,3.142,3.155,490
20121001|2012-07-24 12:30,24,3.157,3.181,3.152,3.176,484
20121001|2012-07-24 13:00,24,3.176,3.188,3.162,3.173,2161
20121001|2012-07-24 13:30,24,3.174,3.174,3.159,3.162,163
20121001|2012-07-24 14:00,24,3.164,3.165,3.159,3.16,42
20121001|2012-07-24 14:30,24,3.161,3.162,3.158,3.159,22
20121001|2012-07-24 15:00,24,3.159,3.164,3.159,3.162,34
20121001|2012-07-24 15:30,24,3.161,3.162,3.155,3.158,24
20121001|2012-07-24 17:00,25,3.163,3.163,3.161,3.163,3
20121001|2012-07-24 17:30,25,3.157,3.161,3.146,3.146,34
20121001|2012-07-24 18:30,25,3.157,3.159,3.157,3.159,10
20121001|2012-07-24 20:00,25,3.147,3.147,3.147,3.147,1
20121001|2012-07-24 20:30,25,3.148,3.148,3.148,3.148,1
20121001|2012-07-24 21:00,25,3.142,3.142,3.141,3.141,5
20121001|2012-07-24 21:30,25,3.148,3.148,3.141,3.141,7
20121001|2012-07-24 22:00,25,3.141,3.151,3.14,3.14,29
20121001|2012-07-24 22:30,25,3.143,3.143,3.14,3.14,5
20121001|2012-07-24 23:00,25,3.143,3.143,3.143,3.143,1
20121001|2012-07-24 23:30,25,3.15,3.15,3.15,3.15,7
20121001|2012-07-25 00:00,25,3.15,3.151,3.15,3.15,9
20121001|2012-07-25 00:30,25,3.152,3.152,3.152,3.152,9
20121001|2012-07-25 01:30,25,3.15,3.15,3.15,3.15,22
20121001|2012-07-25 02:00,25,3.15,3.15,3.15,3.15,1
20121001|2012-07-25 02:30,25,3.151,3.155,3.151,3.155,29
20121001|2012-07-25 03:00,25,3.151,3.152,3.151,3.152,119
20121001|2012-07-25 04:00,25,3.157,3.159,3.156,3.158,19
20121001|2012-07-25 04:30,25,3.158,3.158,3.158,3.158,10
20121001|2012-07-25 05:00,25,3.159,3.166,3.158,3.166,15
20121001|2012-07-25 05:30,25,3.165,3.172,3.165,3.171,51
20121001|2012-07-25 06:00,25,3.171,3.171,3.155,3.155,27
20121001|2012-07-25 06:30,25,3.146,3.15,3.14,3.146,152
20121001|2012-07-25 07:00,25,3.142,3.16,3.131,3.131,141
20121001|2012-07-25 07:30,25,3.13,3.155,3.122,3.138,1287
20121001|2012-07-25 08:00,25,3.141,3.146,3.122,3.145,1109
20121001|2012-07-25 08:30,25,3.144,3.154,3.126,3.13,456
20121001|2012-07-25 09:00,25,3.129,3.13,3.108,3.121,965
20121001|2012-07-25 09:30,25,3.12,3.12,3.054,3.069,1928
20121001|2012-07-25 10:00,25,3.071,3.085,3.056,3.067,726
20121001|2012-07-25 10:30,25,3.066,3.083,3.06,3.076,520
20121001|2012-07-25 11:00,25,3.077,3.084,3.066,3.08,378
20121001|2012-07-25 11:30,25,3.081,3.084,3.062,3.066,420
20121001|2012-07-25 12:00,25,3.066,3.087,3.056,3.073,629
20121001|2012-07-25 12:30,25,3.073,3.074,3.059,3.072,565
20121001|2012-07-25 13:00,25,3.072,3.076,3.05,3.06,1118
20121001|2012-07-25 13:30,25,3.061,3.072,3.061,3.067,274
20121001|2012-07-25 14:00,25,3.065,3.068,3.062,3.062,91
20121001|2012-07-25 14:30,25,3.063,3.068,3.063,3.068,64
20121001|2012-07-25 15:00,25,3.067,3.068,3.064,3.066,112
20121001|2012-07-25 15:30,25,3.063,3.063,3.063,3.063,2
20121001|2012-07-25 17:00,26,3.058,3.058,3.058,3.058,1
20121001|2012-07-25 17:30,26,3.061,3.062,3.061,3.062,2
20121001|2012-07-25 18:30,26,3.072,3.072,3.072,3.072,10
20121001|2012-07-25 19:00,26,3.072,3.072,3.072,3.072,1
20121001|2012-07-25 19:30,26,3.072,3.072,3.072,3.072,13
20121001|2012-07-25 20:00,26,3.072,3.072,3.072,3.072,6
20121001|2012-07-25 20:30,26,3.065,3.069,3.065,3.069,2
20121001|2012-07-25 21:00,26,3.063,3.063,3.063,3.063,4
20121001|2012-07-26 02:00,26,3.064,3.064,3.058,3.058,18
20121001|2012-07-26 02:30,26,3.074,3.074,3.071,3.071,6
20121001|2012-07-26 03:00,26,3.061,3.061,3.061,3.061,1
20121001|2012-07-26 03:30,26,3.061,3.061,3.061,3.061,1
20121001|2012-07-26 04:00,26,3.052,3.052,3.047,3.047,44
20121001|2012-07-26 04:30,26,3.046,3.051,3.04,3.051,34
20121001|2012-07-26 05:00,26,3.068,3.08,3.068,3.08,9
20121001|2012-07-26 05:30,26,3.085,3.085,3.085,3.085,4
20121001|2012-07-26 06:00,26,3.077,3.091,3.072,3.072,22
20121001|2012-07-26 06:30,26,3.077,3.088,3.073,3.073,60
20121001|2012-07-26 07:00,26,3.074,3.091,3.074,3.089,126
20121001|2012-07-26 07:30,26,3.09,3.112,3.089,3.097,228
20121001|2012-07-26 08:00,26,3.096,3.103,3.085,3.094,601
20121001|2012-07-26 08:30,26,3.097,3.106,3.092,3.096,354
20121001|2012-07-26 09:00,26,3.096,3.103,3.084,3.084,1005
20121001|2012-07-26 09:30,26,3.106,3.128,3.059,3.078,1808
20121001|2012-07-26 10:00,26,3.078,3.088,3.02,3.024,1059
20121001|2012-07-26 10:30,26,3.024,3.077,3.023,3.066,756
20121001|2012-07-26 11:00,26,3.066,3.085,3.062,3.077,371
20121001|2012-07-26 11:30,26,3.078,3.092,3.066,3.079,407
20121001|2012-07-26 12:00,26,3.078,3.091,3.073,3.086,379
20121001|2012-07-26 12:30,26,3.087,3.09,3.049,3.067,497
20121001|2012-07-26 13:00,26,3.067,3.12,3.066,3.099,1332
20121001|2012-07-26 13:30,26,3.1,3.101,3.09,3.095,217
20121001|2012-07-26 14:00,26,3.097,3.104,3.095,3.104,82
20121001|2012-07-26 14:30,26,3.102,3.109,3.102,3.108,41
20121001|2012-07-26 15:00,26,3.108,3.108,3.101,3.101,21
20121001|2012-07-26 15:30,26,3.101,3.106,3.101,3.102,13
20121001|2012-07-26 17:00,27,3.105,3.105,3.105,3.105,1
20121001|2012-07-26 19:30,27,3.11,3.11,3.11,3.11,5
20121001|2012-07-26 23:00,27,3.103,3.103,3.103,3.103,1
20121001|2012-07-26 23:30,27,3.101,3.101,3.101,3.101,1
20121001|2012-07-27 00:00,27,3.101,3.105,3.101,3.105,4
20121001|2012-07-27 00:30,27,3.108,3.108,3.108,3.108,1
20121001|2012-07-27 01:00,27,3.111,3.111,3.111,3.111,2
20121001|2012-07-27 01:30,27,3.111,3.111,3.11,3.11,2
20121001|2012-07-27 02:00,27,3.109,3.109,3.109,3.109,1
20121001|2012-07-27 02:30,27,3.103,3.103,3.103,3.103,1
20121001|2012-07-27 03:00,27,3.097,3.097,3.097,3.097,24
20121001|2012-07-27 03:30,27,3.105,3.107,3.104,3.104,4
20121001|2012-07-27 04:00,27,3.099,3.099,3.097,3.097,8
20121001|2012-07-27 04:30,27,3.098,3.1,3.098,3.1,2
20121001|2012-07-27 05:30,27,3.096,3.098,3.096,3.098,3
20121001|2012-07-27 06:00,27,3.104,3.11,3.104,3.11,10
20121001|2012-07-27 06:30,27,3.105,3.105,3.084,3.085,46
20121001|2012-07-27 07:00,27,3.097,3.102,3.087,3.095,47
20121001|2012-07-27 07:30,27,3.095,3.095,3.061,3.077,282
20121001|2012-07-27 08:00,27,3.079,3.079,3.035,3.045,1088
20121001|2012-07-27 08:30,27,3.045,3.063,3.039,3.057,447
20121001|2012-07-27 09:00,27,3.055,3.071,3.043,3.062,404
20121001|2012-07-27 09:30,27,3.064,3.071,3.052,3.058,446
20121001|2012-07-27 10:00,27,3.059,3.067,3.054,3.059,236
20121001|2012-07-27 10:30,27,3.06,3.064,3.046,3.048,200
20121001|2012-07-27 11:00,27,3.048,3.052,3.039,3.043,850
20121001|2012-07-27 11:30,27,3.045,3.045,3.027,3.033,581
20121001|2012-07-27 12:00,27,3.033,3.05,3.033,3.04,535
20121001|2012-07-27 12:30,27,3.04,3.053,3.019,3.024,790
20121001|2012-07-27 13:00,27,3.024,3.054,3.005,3.05,1863
20121001|2012-07-27 13:30,27,3.05,3.053,3.04,3.044,608
20121001|2012-07-27 14:00,27,3.044,3.054,3.04,3.049,88
20121001|2012-07-27 14:30,27,3.049,3.059,3.048,3.054,69
20121001|2012-07-27 15:00,27,3.052,3.059,3.052,3.059,6
20121001|2012-07-27 15:30,27,3.058,3.065,3.058,3.063,27
20121001|2012-07-27 16:00,27,3.063,3.063,3.063,3.063,2
20121001|2012-07-29 17:00,30,3.063,3.063,3.063,3.063,6
20121001|2012-07-29 17:30,30,3.073,3.074,3.073,3.074,3
20121001|2012-07-29 20:00,30,3.078,3.08,3.075,3.075,18
20121001|2012-07-29 21:00,30,3.075,3.075,3.075,3.075,1
20121001|2012-07-29 21:30,30,3.077,3.08,3.077,3.08,8
20121001|2012-07-29 22:30,30,3.076,3.08,3.076,3.08,15
20121001|2012-07-29 23:00,30,3.078,3.08,3.078,3.08,6
20121001|2012-07-29 23:30,30,3.078,3.078,3.073,3.073,3
20121001|2012-07-30 00:00,30,3.08,3.081,3.079,3.079,12
20121001|2012-07-30 00:30,30,3.08,3.08,3.076,3.076,2
20121001|2012-07-30 01:00,30,3.073,3.074,3.072,3.074,3
20121001|2012-07-30 02:00,30,3.077,3.091,3.076,3.091,67
20121001|2012-07-30 02:30,30,3.091,3.098,3.091,3.092,27
20121001|2012-07-30 03:00,30,3.091,3.091,3.085,3.085,4
20121001|2012-07-30 03:30,30,3.086,3.09,3.086,3.09,3
20121001|2012-07-30 04:00,30,3.091,3.095,3.091,3.095,15
20121001|2012-07-30 04:30,30,3.091,3.094,3.09,3.094,5
20121001|2012-07-30 05:00,30,3.087,3.105,3.081,3.101,26
20121001|2012-07-30 05:30,30,3.1,3.102,3.097,3.102,14
20121001|2012-07-30 06:00,30,3.103,3.106,3.098,3.099,11
20121001|2012-07-30 06:30,30,3.096,3.106,3.096,3.105,14
20121001|2012-07-30 07:00,30,3.105,3.138,3.104,3.131,678
20121001|2012-07-30 07:30,30,3.133,3.154,3.133,3.134,799
20121001|2012-07-30 08:00,30,3.136,3.181,3.132,3.168,1438
20121001|2012-07-30 08:30,30,3.17,3.204,3.168,3.188,1646
20121001|2012-07-30 09:00,30,3.188,3.196,3.167,3.17,1113
20121001|2012-07-30 09:30,30,3.17,3.187,3.17,3.182,352
20121001|2012-07-30 10:00,30,3.186,3.188,3.175,3.18,237
20121001|2012-07-30 10:30,30,3.179,3.188,3.174,3.185,403
20121001|2012-07-30 11:00,30,3.186,3.204,3.18,3.2,1097
20121001|2012-07-30 11:30,30,3.2,3.21,3.193,3.203,619
20121001|2012-07-30 12:00,30,3.203,3.203,3.186,3.195,599
20121001|2012-07-30 12:30,30,3.195,3.211,3.194,3.205,693
20121001|2012-07-30 13:00,30,3.205,3.236,3.204,3.222,2127
20121001|2012-07-30 13:30,30,3.221,3.227,3.217,3.22,434
20121001|2012-07-30 14:00,30,3.22,3.22,3.212,3.212,186
20121001|2012-07-30 14:30,30,3.212,3.213,3.206,3.208,116
20121001|2012-07-30 15:00,30,3.21,3.222,3.207,3.221,160
20121001|2012-07-30 15:30,30,3.221,3.226,3.22,3.223,21
20121001|2012-07-30 16:00,30,3.225,3.225,3.223,3.225,19
20121001|2012-07-30 17:00,31,3.239,3.239,3.216,3.216,14
20121001|2012-07-30 17:30,31,3.218,3.219,3.218,3.219,3
20121001|2012-07-30 18:00,31,3.215,3.215,3.21,3.21,4
20121001|2012-07-30 18:30,31,3.211,3.211,3.211,3.211,10
20121001|2012-07-30 19:00,31,3.211,3.211,3.211,3.211,20
20121001|2012-07-30 19:30,31,3.21,3.21,3.21,3.21,1
20121001|2012-07-30 21:30,31,3.221,3.223,3.221,3.223,6
20121001|2012-07-30 23:30,31,3.215,3.225,3.215,3.217,7
20121001|2012-07-31 00:00,31,3.217,3.22,3.217,3.22,2
20121001|2012-07-31 00:30,31,3.223,3.227,3.223,3.227,4
20121001|2012-07-31 01:00,31,3.234,3.243,3.229,3.237,67
20121001|2012-07-31 01:30,31,3.242,3.252,3.235,3.235,65
20121001|2012-07-31 02:00,31,3.235,3.25,3.235,3.24,91
20121001|2012-07-31 02:30,31,3.239,3.246,3.239,3.244,21
20121001|2012-07-31 03:00,31,3.245,3.254,3.245,3.254,20
20121001|2012-07-31 03:30,31,3.253,3.256,3.253,3.256,22
20121001|2012-07-31 04:00,31,3.255,3.258,3.249,3.257,90
20121001|2012-07-31 04:30,31,3.259,3.264,3.253,3.253,57
20121001|2012-07-31 05:00,31,3.253,3.257,3.206,3.213,100
20121001|2012-07-31 05:30,31,3.214,3.22,3.205,3.215,95
20121001|2012-07-31 06:00,31,3.213,3.213,3.196,3.2,57
20121001|2012-07-31 06:30,31,3.201,3.217,3.19,3.196,226
20121001|2012-07-31 07:00,31,3.197,3.2,3.176,3.194,630
20121001|2012-07-31 07:30,31,3.194,3.211,3.18,3.208,699
20121001|2012-07-31 08:00,31,3.208,3.234,3.195,3.21,1841
20121001|2012-07-31 08:30,31,3.209,3.248,3.207,3.248,1187
20121001|2012-07-31 09:00,31,3.247,3.247,3.22,3.227,957
20121001|2012-07-31 09:30,31,3.228,3.256,3.228,3.256,1911
20121001|2012-07-31 10:00,31,3.254,3.281,3.253,3.273,1818
20121001|2012-07-31 10:30,31,3.273,3.281,3.244,3.247,922
20121001|2012-07-31 11:00,31,3.245,3.25,3.218,3.224,1187
20121001|2012-07-31 11:30,31,3.225,3.242,3.219,3.223,605
20121001|2012-07-31 12:00,31,3.222,3.232,3.188,3.207,1103
20121001|2012-07-31 12:30,31,3.207,3.217,3.164,3.174,1064
20121001|2012-07-31 13:00,31,3.174,3.223,3.171,3.218,2498
20121001|2012-07-31 13:30,31,3.218,3.232,3.213,3.226,733
20121001|2012-07-31 14:00,31,3.226,3.229,3.219,3.219,149
20121001|2012-07-31 14:30,31,3.218,3.229,3.214,3.224,86
20121001|2012-07-31 15:00,31,3.224,3.23,3.224,3.227,25
20121001|2012-07-31 15:30,31,3.23,3.23,3.22,3.23,58
20121001|2012-07-31 16:00,31,3.23,3.23,3.227,3.227,5
20121001|2012-07-31 17:00,1,3.221,3.225,3.221,3.223,37
20121001|2012-07-31 17:30,1,3.223,3.225,3.223,3.225,22
20121001|2012-07-31 18:30,1,3.234,3.234,3.234,3.234,1
20121001|2012-07-31 19:00,1,3.239,3.239,3.237,3.237,5
20121001|2012-07-31 20:00,1,3.231,3.231,3.231,3.231,1
20121001|2012-07-31 21:30,1,3.229,3.23,3.229,3.23,5
20121001|2012-07-31 23:30,1,3.227,3.227,3.221,3.221,3
20121001|2012-08-01 00:00,1,3.22,3.22,3.22,3.22,1
20121001|2012-08-01 00:30,1,3.221,3.221,3.217,3.218,19
20121001|2012-08-01 01:00,1,3.215,3.218,3.215,3.218,2
20121001|2012-08-01 01:30,1,3.218,3.218,3.218,3.218,4
20121001|2012-08-01 02:00,1,3.22,3.223,3.22,3.221,10
20121001|2012-08-01 02:30,1,3.222,3.223,3.221,3.223,6
20121001|2012-08-01 03:00,1,3.214,3.214,3.21,3.21,14
20121001|2012-08-01 03:30,1,3.208,3.208,3.201,3.202,26
20121001|2012-08-01 04:00,1,3.211,3.211,3.199,3.199,28
20121001|2012-08-01 04:30,1,3.198,3.2,3.185,3.19,52
20121001|2012-08-01 05:00,1,3.192,3.192,3.176,3.179,39
20121001|2012-08-01 05:30,1,3.179,3.179,3.164,3.166,71
20121001|2012-08-01 06:00,1,3.167,3.187,3.159,3.186,158
20121001|2012-08-01 06:30,1,3.179,3.179,3.147,3.157,209
20121001|2012-08-01 07:00,1,3.152,3.168,3.146,3.156,293
20121001|2012-08-01 07:30,1,3.157,3.169,3.143,3.166,955
20121001|2012-08-01 08:00,1,3.166,3.175,3.143,3.149,912
20121001|2012-08-01 08:30,1,3.15,3.215,3.15,3.215,1895
20121001|2012-08-01 09:00,1,3.214,3.239,3.196,3.2,1667
20121001|2012-08-01 09:30,1,3.201,3.205,3.187,3.202,700
20121001|2012-08-01 10:00,1,3.203,3.207,3.185,3.192,540
20121001|2012-08-01 10:30,1,3.194,3.196,3.162,3.171,747
20121001|2012-08-01 11:00,1,3.17,3.18,3.145,3.146,913
20121001|2012-08-01 11:30,1,3.147,3.187,3.146,3.148,821
20121001|2012-08-01 12:00,1,3.149,3.152,3.126,3.133,1652
20121001|2012-08-01 12:30,1,3.131,3.147,3.121,3.129,1244
20121001|2012-08-01 13:00,1,3.129,3.179,3.129,3.168,1402
20121001|2012-08-01 13:30,1,3.169,3.175,3.165,3.171,189
20121001|2012-08-01 14:00,1,3.172,3.173,3.152,3.155,134
20121001|2012-08-01 14:30,1,3.157,3.164,3.156,3.163,107
20121001|2012-08-01 15:00,1,3.162,3.162,3.156,3.157,40
20121001|2012-08-01 15:30,1,3.155,3.157,3.15,3.152,96
20121001|2012-08-01 16:00,1,3.155,3.159,3.155,3.158,11
20121001|2012-08-01 17:00,2,3.164,3.164,3.164,3.164,2
20121001|2012-08-01 18:00,2,3.158,3.161,3.158,3.161,8
20121001|2012-08-01 19:00,2,3.17,3.17,3.17,3.17,11
20121001|2012-08-01 20:30,2,3.161,3.164,3.156,3.156,4
20121001|2012-08-01 21:30,2,3.157,3.157,3.157,3.157,4
20121001|2012-08-01 22:00,2,3.16,3.16,3.16,3.16,1
20121001|2012-08-01 22:30,2,3.16,3.16,3.16,3.16,1
20121001|2012-08-01 23:00,2,3.159,3.161,3.158,3.16,16
20121001|2012-08-01 23:30,2,3.157,3.168,3.155,3.163,12
20121001|2012-08-02 00:00,2,3.164,3.164,3.164,3.164,1
20121001|2012-08-02 00:30,2,3.157,3.157,3.153,3.153,22
20121001|2012-08-02 01:00,2,3.158,3.168,3.158,3.16,92
20121001|2012-08-02 01:30,2,3.161,3.161,3.154,3.159,18
20121001|2012-08-02 02:00,2,3.156,3.159,3.156,3.159,2
20121001|2012-08-02 02:30,2,3.158,3.16,3.158,3.16,4
20121001|2012-08-02 03:00,2,3.153,3.153,3.146,3.146,58
20121001|2012-08-02 03:30,2,3.15,3.153,3.145,3.145,18
20121001|2012-08-02 04:00,2,3.151,3.151,3.144,3.144,16
20121001|2012-08-02 04:30,2,3.147,3.149,3.145,3.145,32
20121001|2012-08-02 05:00,2,3.146,3.146,3.14,3.14,31
20121001|2012-08-02 05:30,2,3.14,3.145,3.132,3.143,258
20121001|2012-08-02 06:00,2,3.142,3.143,3.13,3.132,134
20121001|2012-08-02 06:30,2,3.13,3.135,3.12,3.134,166
20121001|2012-08-02 07:00,2,3.133,3.136,3.12,3.127,410
20121001|2012-08-02 07:30,2,3.128,3.129,3.099,3.113,799
20121001|2012-08-02 08:00,2,3.115,3.116,3.073,3.098,1191
20121001|2012-08-02 08:30,2,3.097,3.099,3.081,3.097,734
20121001|2012-08-02 09:00,2,3.098,3.099,3.084,3.086,617
20121001|2012-08-02 09:30,2,3.075,3.075,2.962,3.003,4712
20121001|2012-08-02 10:00,2,3.005,3.005,2.97,2.975,2023
20121001|2012-08-02 10:30,2,2.976,2.993,2.967,2.973,972
20121001|2012-08-02 11:00,2,2.973,2.989,2.963,2.978,688
20121001|2012-08-02 11:30,2,2.977,3.004,2.977,3.001,715
20121001|2012-08-02 12:00,2,3,3,2.984,2.993,388
20121001|2012-08-02 12:30,2,2.991,2.991,2.944,2.951,1337
20121001|2012-08-02 13:00,2,2.95,2.964,2.919,2.925,2546
20121001|2012-08-02 13:30,2,2.925,2.933,2.925,2.926,570
20121001|2012-08-02 14:00,2,2.925,2.929,2.922,2.923,558
20121001|2012-08-02 14:30,2,2.923,2.931,2.917,2.928,126
20121001|2012-08-02 15:00,2,2.928,2.93,2.922,2.927,68
20121001|2012-08-02 15:30,2,2.925,2.926,2.922,2.926,17
20121001|2012-08-02 16:00,2,2.929,2.929,2.929,2.929,3
20121001|2012-08-02 17:00,3,2.93,2.93,2.906,2.912,30
20121001|2012-08-02 17:30,3,2.92,2.923,2.92,2.923,6
20121001|2012-08-02 18:00,3,2.915,2.915,2.907,2.907,37
20121001|2012-08-02 18:30,3,2.91,2.91,2.905,2.906,58
20121001|2012-08-02 19:00,3,2.905,2.912,2.905,2.905,19
20121001|2012-08-02 19:30,3,2.905,2.907,2.905,2.907,21
20121001|2012-08-02 20:00,3,2.907,2.907,2.905,2.905,4
20121001|2012-08-02 20:30,3,2.909,2.909,2.909,2.909,10
20121001|2012-08-02 21:30,3,2.912,2.914,2.912,2.914,8
20121001|2012-08-02 22:00,3,2.915,2.915,2.915,2.915,2
20121001|2012-08-02 22:30,3,2.922,2.924,2.922,2.922,5
20121001|2012-08-02 23:00,3,2.922,2.922,2.92,2.92,28
20121001|2012-08-02 23:30,3,2.921,2.922,2.915,2.921,192
20121001|2012-08-03 00:00,3,2.921,2.921,2.92,2.92,12
20121001|2012-08-03 00:30,3,2.92,2.92,2.918,2.918,3
20121001|2012-08-03 01:00,3,2.921,2.922,2.908,2.922,41
20121001|2012-08-03 01:30,3,2.918,2.918,2.918,2.918,2
20121001|2012-08-03 02:00,3,2.919,2.92,2.919,2.92,6
20121001|2012-08-03 02:30,3,2.918,2.918,2.897,2.903,215
20121001|2012-08-03 03:00,3,2.904,2.912,2.902,2.907,31
20121001|2012-08-03 03:30,3,2.905,2.909,2.905,2.909,23
20121001|2012-08-03 04:00,3,2.908,2.91,2.9,2.907,53
20121001|2012-08-03 04:30,3,2.904,2.904,2.893,2.896,29
20121001|2012-08-03 05:00,3,2.897,2.898,2.891,2.895,186
20121001|2012-08-03 05:30,3,2.897,2.901,2.897,2.897,127
20121001|2012-08-03 06:00,3,2.901,2.914,2.88,2.882,251
20121001|2012-08-03 06:30,3,2.881,2.887,2.856,2.865,297
20121001|2012-08-03 07:00,3,2.872,2.885,2.846,2.88,634
20121001|2012-08-03 07:30,3,2.882,2.908,2.882,2.903,774
20121001|2012-08-03 08:00,3,2.905,2.928,2.875,2.913,1414
20121001|2012-08-03 08:30,3,2.916,2.92,2.89,2.9,1062
20121001|2012-08-03 09:00,3,2.902,2.912,2.893,2.903,654
20121001|2012-08-03 09:30,3,2.903,2.921,2.902,2.917,554
20121001|2012-08-03 10:00,3,2.917,2.955,2.917,2.944,1126
20121001|2012-08-03 10:30,3,2.946,2.958,2.932,2.932,524
20121001|2012-08-03 11:00,3,2.932,2.934,2.904,2.906,691
20121001|2012-08-03 11:30,3,2.904,2.912,2.893,2.911,454
20121001|2012-08-03 12:00,3,2.91,2.91,2.89,2.902,429
20121001|2012-08-03 12:30,3,2.903,2.909,2.892,2.896,615
20121001|2012-08-03 13:00,3,2.897,2.923,2.881,2.891,1483
20121001|2012-08-03 13:30,3,2.892,2.892,2.877,2.877,881
20121001|2012-08-03 14:00,3,2.877,2.885,2.876,2.884,266
20121001|2012-08-03 14:30,3,2.885,2.898,2.884,2.898,39
20121001|2012-08-03 15:00,3,2.898,2.898,2.889,2.89,79
20121001|2012-08-03 15:30,3,2.888,2.895,2.884,2.895,45
20121001|2012-08-03 16:00,3,2.891,2.896,2.89,2.896,3
20121001|2012-08-05 17:00,6,2.849,2.849,2.81,2.823,30
20121001|2012-08-05 17:30,6,2.826,2.827,2.821,2.822,38
20121001|2012-08-05 18:00,6,2.821,2.835,2.821,2.829,48
20121001|2012-08-05 18:30,6,2.827,2.832,2.827,2.827,68
20121001|2012-08-05 19:00,6,2.827,2.836,2.827,2.827,88
20121001|2012-08-05 19:30,6,2.827,2.83,2.827,2.83,29
20121001|2012-08-05 20:00,6,2.828,2.829,2.827,2.827,15
20121001|2012-08-05 20:30,6,2.827,2.831,2.826,2.831,10
20121001|2012-08-05 21:00,6,2.832,2.837,2.832,2.833,7
20121001|2012-08-05 21:30,6,2.833,2.834,2.832,2.834,3
20121001|2012-08-05 22:00,6,2.83,2.833,2.83,2.833,2
20121001|2012-08-05 22:30,6,2.827,2.833,2.827,2.833,2
20121001|2012-08-05 23:00,6,2.84,2.84,2.839,2.84,17
20121001|2012-08-05 23:30,6,2.835,2.837,2.826,2.83,97
20121001|2012-08-06 00:00,6,2.831,2.84,2.829,2.84,111
20121001|2012-08-06 00:30,6,2.835,2.836,2.826,2.826,71
20121001|2012-08-06 01:00,6,2.827,2.829,2.827,2.827,29
20121001|2012-08-06 01:30,6,2.829,2.833,2.825,2.825,74
20121001|2012-08-06 02:00,6,2.826,2.826,2.814,2.816,161
20121001|2012-08-06 02:30,6,2.818,2.818,2.813,2.815,58
20121001|2012-08-06 03:00,6,2.817,2.824,2.816,2.824,25
20121001|2012-08-06 03:30,6,2.824,2.824,2.818,2.818,6
20121001|2012-08-06 04:00,6,2.82,2.826,2.81,2.815,38
20121001|2012-08-06 04:30,6,2.814,2.823,2.812,2.818,39
20121001|2012-08-06 05:00,6,2.82,2.821,2.809,2.809,79
20121001|2012-08-06 05:30,6,2.813,2.821,2.813,2.82,59
20121001|2012-08-06 06:00,6,2.818,2.837,2.815,2.832,165
20121001|2012-08-06 06:30,6,2.828,2.846,2.826,2.841,141
20121001|2012-08-06 07:00,6,2.84,2.869,2.834,2.846,287
20121001|2012-08-06 07:30,6,2.846,2.877,2.841,2.877,265
20121001|2012-08-06 08:00,6,2.876,2.895,2.87,2.87,931
20121001|2012-08-06 08:30,6,2.87,2.873,2.831,2.834,846
20121001|2012-08-06 09:00,6,2.834,2.86,2.833,2.853,950
20121001|2012-08-06 09:30,6,2.853,2.861,2.843,2.85,617
20121001|2012-08-06 10:00,6,2.846,2.87,2.845,2.857,528
20121001|2012-08-06 10:30,6,2.855,2.881,2.85,2.866,322
20121001|2012-08-06 11:00,6,2.867,2.879,2.857,2.878,254
20121001|2012-08-06 11:30,6,2.878,2.887,2.867,2.878,352
20121001|2012-08-06 12:00,6,2.877,2.904,2.869,2.899,497
20121001|2012-08-06 12:30,6,2.899,2.906,2.881,2.887,520
20121001|2012-08-06 13:00,6,2.887,2.935,2.883,2.918,1400
20121001|2012-08-06 13:30,6,2.918,2.927,2.915,2.926,179
20121001|2012-08-06 14:00,6,2.927,2.93,2.926,2.928,45
20121001|2012-08-06 14:30,6,2.926,2.931,2.921,2.928,107
20121001|2012-08-06 15:00,6,2.926,2.943,2.922,2.943,14
20121001|2012-08-06 15:30,6,2.941,2.944,2.937,2.94,30
20121001|2012-08-06 16:00,6,2.941,2.941,2.939,2.941,4
20121001|2012-08-06 17:00,7,2.941,2.941,2.941,2.941,1
20121001|2012-08-06 17:30,7,2.938,2.938,2.922,2.925,6
20121001|2012-08-06 18:00,7,2.924,2.925,2.918,2.918,29
20121001|2012-08-06 18:30,7,2.925,2.925,2.925,2.925,2
20121001|2012-08-06 19:00,7,2.921,2.926,2.921,2.926,2
20121001|2012-08-06 19:30,7,2.926,2.926,2.926,2.926,1
20121001|2012-08-06 22:00,7,2.92,2.921,2.92,2.921,7
20121001|2012-08-06 22:30,7,2.918,2.918,2.918,2.918,64
20121001|2012-08-06 23:00,7,2.918,2.918,2.916,2.916,3
20121001|2012-08-06 23:30,7,2.91,2.911,2.907,2.909,15
20121001|2012-08-07 00:00,7,2.909,2.91,2.909,2.909,49
20121001|2012-08-07 00:30,7,2.908,2.916,2.908,2.914,26
20121001|2012-08-07 01:00,7,2.911,2.911,2.908,2.91,62
20121001|2012-08-07 01:30,7,2.912,2.913,2.911,2.911,59
20121001|2012-08-07 02:00,7,2.904,2.904,2.903,2.903,16
20121001|2012-08-07 02:30,7,2.917,2.917,2.91,2.91,36
20121001|2012-08-07 03:00,7,2.907,2.907,2.901,2.903,16
20121001|2012-08-07 03:30,7,2.901,2.902,2.9,2.901,212
20121001|2012-08-07 04:00,7,2.902,2.904,2.897,2.899,49
20121001|2012-08-07 04:30,7,2.898,2.905,2.89,2.902,63
20121001|2012-08-07 05:00,7,2.901,2.903,2.89,2.897,52
20121001|2012-08-07 05:30,7,2.903,2.903,2.898,2.898,76
20121001|2012-08-07 06:00,7,2.9,2.942,2.9,2.94,174
20121001|2012-08-07 06:30,7,2.936,2.978,2.931,2.973,400
20121001|2012-08-07 07:00,7,2.972,2.981,2.955,2.958,553
20121001|2012-08-07 07:30,7,2.955,2.974,2.938,2.941,900
20121001|2012-08-07 08:00,7,2.942,2.953,2.925,2.93,1319
20121001|2012-08-07 08:30,7,2.931,2.956,2.931,2.95,998
20121001|2012-08-07 09:00,7,2.951,2.982,2.941,2.97,1091
20121001|2012-08-07 09:30,7,2.972,2.972,2.958,2.967,683
20121001|2012-08-07 10:00,7,2.969,2.972,2.948,2.963,589
20121001|2012-08-07 10:30,7,2.964,2.972,2.942,2.944,570
20121001|2012-08-07 11:00,7,2.944,2.968,2.941,2.959,681
20121001|2012-08-07 11:30,7,2.959,2.96,2.945,2.952,475
20121001|2012-08-07 12:00,7,2.952,2.967,2.946,2.952,418
20121001|2012-08-07 12:30,7,2.958,3,2.958,2.992,812
20121001|2012-08-07 13:00,7,2.992,3.008,2.977,2.983,2249
20121001|2012-08-07 13:30,7,2.981,2.995,2.981,2.994,340
20121001|2012-08-07 14:00,7,2.993,2.993,2.984,2.984,240
20121001|2012-08-07 14:30,7,2.986,2.986,2.977,2.98,241
20121001|2012-08-07 15:00,7,2.983,2.989,2.978,2.978,24
20121001|2012-08-07 15:30,7,2.979,2.98,2.972,2.98,44
20121001|2012-08-07 16:00,7,2.981,2.981,2.981,2.981,1
20121001|2012-08-07 17:00,8,2.981,2.982,2.976,2.976,7
20121001|2012-08-07 17:30,8,2.975,2.975,2.975,2.975,10
20121001|2012-08-07 18:00,8,2.973,2.973,2.97,2.97,2
20121001|2012-08-07 21:30,8,2.973,2.976,2.973,2.976,8
20121001|2012-08-07 22:30,8,2.971,2.973,2.971,2.972,18
20121001|2012-08-07 23:00,8,2.971,2.972,2.971,2.972,5
20121001|2012-08-07 23:30,8,2.972,2.972,2.97,2.97,46
20121001|2012-08-08 00:00,8,2.97,2.97,2.968,2.969,21
20121001|2012-08-08 01:00,8,2.971,2.975,2.96,2.965,69
20121001|2012-08-08 01:30,8,2.96,2.962,2.953,2.953,124
20121001|2012-08-08 02:00,8,2.954,2.956,2.952,2.954,43
20121001|2012-08-08 02:30,8,2.963,2.963,2.963,2.963,2
20121001|2012-08-08 03:00,8,2.964,2.997,2.964,2.997,28
20121001|2012-08-08 03:30,8,2.995,2.995,2.986,2.992,37
20121001|2012-08-08 04:00,8,2.992,2.992,2.99,2.991,17
20121001|2012-08-08 04:30,8,2.989,2.992,2.972,2.982,59
20121001|2012-08-08 05:00,8,2.984,3,2.982,2.992,54
20121001|2012-08-08 05:30,8,2.986,3.002,2.986,3.002,54
20121001|2012-08-08 06:00,8,3,3.006,2.979,2.98,91
20121001|2012-08-08 06:30,8,2.982,2.988,2.968,2.971,129
20121001|2012-08-08 07:00,8,2.971,2.985,2.963,2.978,246
20121001|2012-08-08 07:30,8,2.971,2.971,2.94,2.951,770
20121001|2012-08-08 08:00,8,2.952,2.955,2.932,2.947,1110
20121001|2012-08-08 08:30,8,2.949,2.969,2.946,2.961,410
20121001|2012-08-08 09:00,8,2.957,2.964,2.951,2.956,352
20121001|2012-08-08 09:30,8,2.956,2.982,2.95,2.973,947
20121001|2012-08-08 10:00,8,2.976,2.983,2.961,2.97,250
20121001|2012-08-08 10:30,8,2.968,2.979,2.957,2.958,393
20121001|2012-08-08 11:00,8,2.959,2.965,2.943,2.95,604
20121001|2012-08-08 11:30,8,2.949,2.96,2.937,2.955,592
20121001|2012-08-08 12:00,8,2.956,2.956,2.925,2.932,765
20121001|2012-08-08 12:30,8,2.933,2.953,2.932,2.943,913
20121001|2012-08-08 13:00,8,2.943,2.966,2.933,2.961,1345
20121001|2012-08-08 13:30,8,2.961,2.969,2.961,2.966,411
20121001|2012-08-08 14:00,8,2.965,2.973,2.964,2.966,135
20121001|2012-08-08 14:30,8,2.966,2.968,2.963,2.964,206
20121001|2012-08-08 15:00,8,2.965,2.969,2.959,2.96,39
20121001|2012-08-08 15:30,8,2.958,2.96,2.955,2.957,18
20121001|2012-08-08 16:00,8,2.957,2.957,2.957,2.957,27
20121001|2012-08-08 17:00,9,2.957,2.96,2.957,2.958,33
20121001|2012-08-08 17:30,9,2.958,2.971,2.957,2.971,6
20121001|2012-08-08 18:00,9,2.954,2.954,2.949,2.949,7
20121001|2012-08-08 20:00,9,2.952,2.952,2.952,2.952,1
20121001|2012-08-08 21:00,9,2.952,2.954,2.952,2.954,5
20121001|2012-08-08 21:30,9,2.948,2.948,2.948,2.948,1
20121001|2012-08-08 22:00,9,2.943,2.943,2.943,2.943,15
20121001|2012-08-08 22:30,9,2.943,2.944,2.943,2.944,12
20121001|2012-08-08 23:00,9,2.948,2.948,2.945,2.945,6
20121001|2012-08-08 23:30,9,2.944,2.945,2.944,2.945,46
20121001|2012-08-09 00:00,9,2.945,2.945,2.94,2.94,59
20121001|2012-08-09 00:30,9,2.934,2.935,2.934,2.935,7
20121001|2012-08-09 01:00,9,2.936,2.936,2.934,2.934,60
20121001|2012-08-09 01:30,9,2.934,2.934,2.927,2.929,48
20121001|2012-08-09 02:00,9,2.926,2.93,2.926,2.93,4
20121001|2012-08-09 02:30,9,2.929,2.936,2.929,2.934,50
20121001|2012-08-09 03:00,9,2.934,2.939,2.932,2.932,45
20121001|2012-08-09 03:30,9,2.935,2.935,2.929,2.929,54
20121001|2012-08-09 04:00,9,2.931,2.933,2.927,2.933,17
20121001|2012-08-09 04:30,9,2.939,2.944,2.936,2.943,15
20121001|2012-08-09 05:00,9,2.943,2.963,2.938,2.955,145
20121001|2012-08-09 05:30,9,2.949,2.95,2.938,2.943,107
20121001|2012-08-09 06:00,9,2.939,2.949,2.932,2.936,183
20121001|2012-08-09 06:30,9,2.936,2.947,2.934,2.937,145
20121001|2012-08-09 07:00,9,2.943,2.944,2.922,2.928,249
20121001|2012-08-09 07:30,9,2.93,2.933,2.909,2.91,724
20121001|2012-08-09 08:00,9,2.912,2.937,2.909,2.935,628
20121001|2012-08-09 08:30,9,2.937,2.953,2.931,2.949,1047
20121001|2012-08-09 09:00,9,2.949,2.969,2.941,2.954,708
20121001|2012-08-09 09:30,9,2.954,3.135,2.954,3.111,6791
20121001|2012-08-09 10:00,9,3.112,3.13,3.092,3.105,2095
20121001|2012-08-09 10:30,9,3.108,3.125,3.094,3.094,1633
20121001|2012-08-09 11:00,9,3.095,3.1,3.067,3.078,2932
20121001|2012-08-09 11:30,9,3.076,3.085,3.059,3.075,2477
20121001|2012-08-09 12:00,9,3.072,3.074,3.039,3.042,1820
20121001|2012-08-09 12:30,9,3.043,3.078,3.043,3.064,1222
20121001|2012-08-09 13:00,9,3.067,3.073,2.958,2.966,6108
20121001|2012-08-09 13:30,9,2.967,2.977,2.943,2.957,987
20121001|2012-08-09 14:00,9,2.958,2.959,2.939,2.948,260
20121001|2012-08-09 14:30,9,2.947,2.951,2.934,2.934,277
20121001|2012-08-09 15:00,9,2.934,2.948,2.933,2.944,64
20121001|2012-08-09 15:30,9,2.955,2.957,2.945,2.945,93
20121001|2012-08-09 16:00,9,2.943,2.943,2.94,2.942,51
20121001|2012-08-09 17:00,10,2.96,2.966,2.958,2.962,13
20121001|2012-08-09 17:30,10,2.963,2.963,2.96,2.96,9
20121001|2012-08-09 18:00,10,2.96,2.963,2.96,2.96,94
20121001|2012-08-09 19:00,10,2.954,2.954,2.95,2.95,3
20121001|2012-08-09 19:30,10,2.95,2.95,2.95,2.95,1
20121001|2012-08-09 20:00,10,2.957,2.957,2.957,2.957,1
20121001|2012-08-09 21:00,10,2.95,2.951,2.95,2.951,3
20121001|2012-08-09 21:30,10,2.953,2.957,2.953,2.957,4
20121001|2012-08-09 23:00,10,2.958,2.958,2.958,2.958,1
20121001|2012-08-09 23:30,10,2.959,2.965,2.951,2.964,66
20121001|2012-08-10 00:00,10,2.963,2.963,2.955,2.96,8
20121001|2012-08-10 00:30,10,2.96,2.965,2.96,2.964,8
20121001|2012-08-10 01:00,10,2.966,2.966,2.959,2.959,30
20121001|2012-08-10 01:30,10,2.961,2.961,2.96,2.96,3
20121001|2012-08-10 02:00,10,2.96,2.964,2.96,2.96,14
20121001|2012-08-10 02:30,10,2.957,2.961,2.955,2.961,16
20121001|2012-08-10 03:00,10,2.96,2.96,2.96,2.96,1
20121001|2012-08-10 03:30,10,2.963,2.963,2.96,2.96,11
20121001|2012-08-10 04:00,10,2.955,2.955,2.955,2.955,1
20121001|2012-08-10 04:30,10,2.957,2.963,2.941,2.944,93
20121001|2012-08-10 05:00,10,2.943,2.944,2.923,2.925,45
20121001|2012-08-10 05:30,10,2.924,2.926,2.911,2.911,150
20121001|2012-08-10 06:00,10,2.913,2.918,2.892,2.895,241
20121001|2012-08-10 06:30,10,2.898,2.898,2.873,2.884,568
20121001|2012-08-10 07:00,10,2.884,2.888,2.866,2.884,630
20121001|2012-08-10 07:30,10,2.884,2.885,2.86,2.871,785
20121001|2012-08-10 08:00,10,2.869,2.883,2.854,2.873,1798
20121001|2012-08-10 08:30,10,2.873,2.875,2.845,2.848,1419
20121001|2012-08-10 09:00,10,2.848,2.853,2.833,2.836,1078
20121001|2012-08-10 09:30,10,2.836,2.844,2.813,2.822,2119
20121001|2012-08-10 10:00,10,2.821,2.83,2.814,2.829,1245
20121001|2012-08-10 10:30,10,2.827,2.844,2.824,2.829,957
20121001|2012-08-10 11:00,10,2.83,2.833,2.816,2.825,721
20121001|2012-08-10 11:30,10,2.825,2.847,2.82,2.838,1678
20121001|2012-08-10 12:00,10,2.838,2.844,2.823,2.825,912
20121001|2012-08-10 12:30,10,2.824,2.829,2.806,2.809,1069
20121001|2012-08-10 13:00,10,2.808,2.82,2.798,2.809,2580
20121001|2012-08-10 13:30,10,2.81,2.813,2.799,2.808,490
20121001|2012-08-10 14:00,10,2.809,2.812,2.808,2.811,145
20121001|2012-08-10 14:30,10,2.813,2.821,2.813,2.817,215
20121001|2012-08-10 15:00,10,2.819,2.823,2.815,2.819,64
20121001|2012-08-10 15:30,10,2.817,2.821,2.814,2.821,18
20121001|2012-08-10 16:00,10,2.824,2.827,2.824,2.827,5
20121001|2012-08-12 17:00,13,2.806,2.807,2.777,2.793,106
20121001|2012-08-12 17:30,13,2.793,2.793,2.793,2.793,17
20121001|2012-08-12 18:00,13,2.788,2.79,2.788,2.79,3
20121001|2012-08-12 18:30,13,2.785,2.785,2.785,2.785,1
20121001|2012-08-12 19:00,13,2.782,2.785,2.78,2.783,17
20121001|2012-08-12 19:30,13,2.78,2.78,2.778,2.778,5
20121001|2012-08-12 20:00,13,2.775,2.78,2.772,2.78,22
20121001|2012-08-12 20:30,13,2.778,2.781,2.778,2.781,8
20121001|2012-08-12 21:00,13,2.784,2.785,2.782,2.785,9
20121001|2012-08-12 21:30,13,2.788,2.788,2.788,2.788,3
20121001|2012-08-12 22:00,13,2.788,2.794,2.786,2.788,64
20121001|2012-08-12 23:00,13,2.788,2.789,2.788,2.788,24
20121001|2012-08-12 23:30,13,2.788,2.796,2.788,2.796,61
20121001|2012-08-13 00:00,13,2.797,2.799,2.792,2.792,13
20121001|2012-08-13 00:30,13,2.788,2.791,2.786,2.791,3
20121001|2012-08-13 01:00,13,2.782,2.783,2.78,2.781,20
20121001|2012-08-13 01:30,13,2.79,2.79,2.79,2.79,1
20121001|2012-08-13 02:00,13,2.791,2.794,2.791,2.793,49
20121001|2012-08-13 02:30,13,2.792,2.792,2.782,2.782,44
20121001|2012-08-13 03:00,13,2.781,2.783,2.78,2.783,18
20121001|2012-08-13 03:30,13,2.782,2.787,2.782,2.787,2
20121001|2012-08-13 04:00,13,2.787,2.789,2.786,2.786,28
20121001|2012-08-13 04:30,13,2.783,2.783,2.764,2.778,159
20121001|2012-08-13 05:00,13,2.777,2.79,2.776,2.776,81
20121001|2012-08-13 05:30,13,2.774,2.779,2.768,2.77,32
20121001|2012-08-13 06:00,13,2.772,2.776,2.755,2.762,307
20121001|2012-08-13 06:30,13,2.762,2.77,2.755,2.77,371
20121001|2012-08-13 07:00,13,2.769,2.801,2.769,2.796,627
20121001|2012-08-13 07:30,13,2.796,2.823,2.788,2.813,1399
20121001|2012-08-13 08:00,13,2.813,2.817,2.79,2.803,1298
20121001|2012-08-13 08:30,13,2.804,2.814,2.78,2.796,1026
20121001|2012-08-13 09:00,13,2.798,2.824,2.797,2.809,800
20121001|2012-08-13 09:30,13,2.806,2.819,2.779,2.783,1558
20121001|2012-08-13 10:00,13,2.783,2.797,2.769,2.789,1050
20121001|2012-08-13 10:30,13,2.788,2.798,2.77,2.794,740
20121001|2012-08-13 11:00,13,2.794,2.81,2.791,2.805,390
20121001|2012-08-13 11:30,13,2.803,2.803,2.788,2.797,530
20121001|2012-08-13 12:00,13,2.796,2.796,2.78,2.791,504
20121001|2012-08-13 12:30,13,2.786,2.799,2.786,2.791,383
20121001|2012-08-13 13:00,13,2.788,2.795,2.765,2.768,1958
20121001|2012-08-13 13:30,13,2.766,2.773,2.766,2.773,327
20121001|2012-08-13 14:00,13,2.771,2.777,2.77,2.775,65
20121001|2012-08-13 14:30,13,2.776,2.778,2.771,2.778,75
20121001|2012-08-13 15:00,13,2.776,2.783,2.774,2.78,140
20121001|2012-08-13 15:30,13,2.779,2.788,2.776,2.784,102
20121001|2012-08-13 16:00,13,2.782,2.782,2.779,2.781,23
20121001|2012-08-13 17:00,14,2.791,2.791,2.785,2.785,6
20121001|2012-08-13 17:30,14,2.784,2.784,2.784,2.784,1
20121001|2012-08-13 19:30,14,2.782,2.782,2.775,2.775,35
20121001|2012-08-13 20:00,14,2.781,2.781,2.78,2.78,3
20121001|2012-08-13 21:00,14,2.783,2.786,2.783,2.786,2
20121001|2012-08-13 22:00,14,2.786,2.787,2.782,2.782,5
20121001|2012-08-13 22:30,14,2.781,2.781,2.779,2.779,3
20121001|2012-08-13 23:30,14,2.781,2.782,2.777,2.778,42
20121001|2012-08-14 00:00,14,2.778,2.781,2.776,2.776,8
20121001|2012-08-14 00:30,14,2.776,2.777,2.771,2.772,40
20121001|2012-08-14 01:00,14,2.771,2.771,2.767,2.768,47
20121001|2012-08-14 01:30,14,2.768,2.77,2.767,2.77,9
20121001|2012-08-14 02:00,14,2.77,2.772,2.77,2.77,50
20121001|2012-08-14 02:30,14,2.771,2.771,2.768,2.768,5
20121001|2012-08-14 03:00,14,2.77,2.77,2.766,2.766,80
20121001|2012-08-14 03:30,14,2.768,2.77,2.765,2.77,81
20121001|2012-08-14 04:00,14,2.77,2.782,2.77,2.78,38
20121001|2012-08-14 04:30,14,2.781,2.781,2.779,2.781,31
20121001|2012-08-14 05:00,14,2.778,2.785,2.778,2.783,132
20121001|2012-08-14 05:30,14,2.785,2.788,2.782,2.783,48
20121001|2012-08-14 06:00,14,2.784,2.786,2.776,2.783,167
20121001|2012-08-14 06:30,14,2.784,2.79,2.781,2.786,213
20121001|2012-08-14 07:00,14,2.787,2.801,2.783,2.798,396
20121001|2012-08-14 07:30,14,2.797,2.811,2.793,2.804,556
20121001|2012-08-14 08:00,14,2.804,2.815,2.78,2.793,3554
20121001|2012-08-14 08:30,14,2.794,2.815,2.794,2.811,1489
20121001|2012-08-14 09:00,14,2.812,2.814,2.795,2.798,741
20121001|2012-08-14 09:30,14,2.798,2.803,2.792,2.801,892
20121001|2012-08-14 10:00,14,2.802,2.812,2.797,2.802,858
20121001|2012-08-14 10:30,14,2.804,2.835,2.804,2.827,1787
20121001|2012-08-14 11:00,14,2.83,2.865,2.827,2.858,1893
20121001|2012-08-14 11:30,14,2.858,2.873,2.857,2.866,1950
20121001|2012-08-14 12:00,14,2.868,2.868,2.845,2.863,960
20121001|2012-08-14 12:30,14,2.862,2.879,2.861,2.864,1421
20121001|2012-08-14 13:00,14,2.865,2.879,2.854,2.87,2331
20121001|2012-08-14 13:30,14,2.87,2.873,2.867,2.873,349
20121001|2012-08-14 14:00,14,2.871,2.877,2.87,2.874,141
20121001|2012-08-14 14:30,14,2.874,2.884,2.861,2.861,353
20121001|2012-08-14 15:00,14,2.861,2.875,2.86,2.875,89
20121001|2012-08-14 15:30,14,2.875,2.875,2.867,2.871,44
20121001|2012-08-14 16:00,14,2.865,2.865,2.863,2.863,35
20121001|2012-08-14 17:00,15,2.867,2.867,2.867,2.867,6
20121001|2012-08-14 17:30,15,2.874,2.874,2.874,2.874,3
20121001|2012-08-14 18:00,15,2.875,2.876,2.875,2.876,2
20121001|2012-08-14 19:00,15,2.862,2.862,2.852,2.852,3
20121001|2012-08-14 19:30,15,2.861,2.861,2.861,2.861,1
20121001|2012-08-14 20:00,15,2.86,2.86,2.86,2.86,1
20121001|2012-08-14 20:30,15,2.866,2.866,2.855,2.855,4
20121001|2012-08-14 22:00,15,2.858,2.858,2.856,2.856,10
20121001|2012-08-14 22:30,15,2.851,2.851,2.851,2.851,2
20121001|2012-08-14 23:30,15,2.856,2.856,2.856,2.856,1
20121001|2012-08-15 01:00,15,2.855,2.855,2.855,2.855,2
20121001|2012-08-15 01:30,15,2.855,2.855,2.853,2.853,17
20121001|2012-08-15 02:00,15,2.851,2.851,2.851,2.851,12
20121001|2012-08-15 02:30,15,2.85,2.851,2.848,2.85,107
20121001|2012-08-15 03:00,15,2.851,2.851,2.848,2.848,5
20121001|2012-08-15 03:30,15,2.85,2.85,2.845,2.845,32
20121001|2012-08-15 04:00,15,2.848,2.85,2.84,2.84,70
20121001|2012-08-15 04:30,15,2.846,2.846,2.844,2.844,14
20121001|2012-08-15 05:00,15,2.842,2.844,2.836,2.842,104
20121001|2012-08-15 05:30,15,2.84,2.84,2.823,2.823,90
20121001|2012-08-15 06:00,15,2.825,2.835,2.817,2.83,131
20121001|2012-08-15 06:30,15,2.832,2.838,2.824,2.831,266
20121001|2012-08-15 07:00,15,2.83,2.837,2.818,2.831,247
20121001|2012-08-15 07:30,15,2.837,2.838,2.817,2.819,810
20121001|2012-08-15 08:00,15,2.819,2.856,2.813,2.829,1828
20121001|2012-08-15 08:30,15,2.828,2.832,2.807,2.809,1117
20121001|2012-08-15 09:00,15,2.807,2.807,2.785,2.796,1899
20121001|2012-08-15 09:30,15,2.797,2.804,2.783,2.787,1219
20121001|2012-08-15 10:00,15,2.789,2.799,2.78,2.792,1331
20121001|2012-08-15 10:30,15,2.792,2.802,2.789,2.801,867
20121001|2012-08-15 11:00,15,2.8,2.801,2.789,2.799,586
20121001|2012-08-15 11:30,15,2.798,2.801,2.791,2.792,489
20121001|2012-08-15 12:00,15,2.791,2.798,2.791,2.796,557
20121001|2012-08-15 12:30,15,2.795,2.795,2.782,2.783,751
20121001|2012-08-15 13:00,15,2.782,2.799,2.78,2.788,3743
20121001|2012-08-15 13:30,15,2.788,2.796,2.787,2.794,600
20121001|2012-08-15 14:00,15,2.793,2.796,2.791,2.793,209
20121001|2012-08-15 14:30,15,2.793,2.8,2.79,2.798,135
20121001|2012-08-15 15:00,15,2.8,2.801,2.795,2.797,22
20121001|2012-08-15 15:30,15,2.796,2.798,2.794,2.798,89
20121001|2012-08-15 16:00,15,2.803,2.803,2.803,2.803,1
20121001|2012-08-15 17:00,16,2.8,2.804,2.8,2.804,11
20121001|2012-08-15 18:00,16,2.802,2.802,2.802,2.802,1
20121001|2012-08-15 18:30,16,2.801,2.804,2.799,2.799,4
20121001|2012-08-15 19:00,16,2.8,2.8,2.8,2.8,2
20121001|2012-08-15 19:30,16,2.8,2.8,2.799,2.799,2
20121001|2012-08-15 20:00,16,2.801,2.801,2.8,2.8,2
20121001|2012-08-15 20:30,16,2.8,2.8,2.8,2.8,2
20121001|2012-08-15 21:00,16,2.797,2.797,2.797,2.797,1
20121001|2012-08-15 21:30,16,2.801,2.801,2.797,2.797,3
20121001|2012-08-15 22:30,16,2.806,2.809,2.806,2.809,3
20121001|2012-08-15 23:30,16,2.807,2.822,2.807,2.821,14
20121001|2012-08-16 00:00,16,2.825,2.827,2.819,2.819,13
20121001|2012-08-16 00:30,16,2.817,2.817,2.814,2.814,3
20121001|2012-08-16 01:00,16,2.814,2.814,2.813,2.813,9
20121001|2012-08-16 01:30,16,2.81,2.811,2.803,2.806,15
20121001|2012-08-16 02:00,16,2.806,2.806,2.784,2.784,53
20121001|2012-08-16 02:30,16,2.785,2.794,2.785,2.791,68
20121001|2012-08-16 03:00,16,2.791,2.796,2.78,2.783,39
20121001|2012-08-16 03:30,16,2.783,2.787,2.782,2.785,24
20121001|2012-08-16 04:00,16,2.786,2.792,2.786,2.788,39
20121001|2012-08-16 04:30,16,2.787,2.788,2.773,2.773,56
20121001|2012-08-16 05:00,16,2.775,2.802,2.773,2.802,132
20121001|2012-08-16 05:30,16,2.803,2.808,2.797,2.804,69
20121001|2012-08-16 06:00,16,2.803,2.818,2.803,2.808,163
20121001|2012-08-16 06:30,16,2.806,2.808,2.797,2.797,98
20121001|2012-08-16 07:00,16,2.796,2.803,2.793,2.801,315
20121001|2012-08-16 07:30,16,2.8,2.82,2.8,2.812,438
20121001|2012-08-16 08:00,16,2.813,2.819,2.797,2.807,946
20121001|2012-08-16 08:30,16,2.807,2.808,2.789,2.791,900
20121001|2012-08-16 09:00,16,2.79,2.805,2.76,2.774,1446
20121001|2012-08-16 09:30,16,2.815,2.88,2.727,2.779,7022
20121001|2012-08-16 10:00,16,2.784,2.815,2.764,2.811,3077
20121001|2012-08-16 10:30,16,2.808,2.846,2.801,2.834,3839
20121001|2012-08-16 11:00,16,2.833,2.843,2.815,2.826,710
20121001|2012-08-16 11:30,16,2.824,2.831,2.808,2.828,643
20121001|2012-08-16 12:00,16,2.827,2.833,2.804,2.806,711
20121001|2012-08-16 12:30,16,2.805,2.813,2.786,2.795,947
20121001|2012-08-16 13:00,16,2.794,2.807,2.762,2.766,2273
20121001|2012-08-16 13:30,16,2.767,2.774,2.752,2.762,2138
20121001|2012-08-16 14:00,16,2.763,2.767,2.757,2.757,272
20121001|2012-08-16 14:30,16,2.758,2.761,2.757,2.76,311
20121001|2012-08-16 15:00,16,2.759,2.761,2.751,2.761,95
20121001|2012-08-16 15:30,16,2.761,2.762,2.759,2.759,55
20121001|2012-08-16 17:00,17,2.755,2.759,2.748,2.751,48
20121001|2012-08-16 17:30,17,2.75,2.757,2.75,2.757,5
20121001|2012-08-16 18:00,17,2.752,2.752,2.747,2.747,5
20121001|2012-08-16 18:30,17,2.749,2.749,2.749,2.749,1
20121001|2012-08-16 19:00,17,2.745,2.75,2.742,2.742,121
20121001|2012-08-16 19:30,17,2.749,2.749,2.749,2.749,2
20121001|2012-08-16 20:00,17,2.753,2.753,2.751,2.753,21
20121001|2012-08-16 20:30,17,2.752,2.752,2.75,2.75,10
20121001|2012-08-16 23:00,17,2.759,2.759,2.759,2.759,1
20121001|2012-08-16 23:30,17,2.759,2.767,2.759,2.767,74
20121001|2012-08-17 00:00,17,2.767,2.77,2.767,2.767,15
20121001|2012-08-17 00:30,17,2.768,2.768,2.765,2.768,16
20121001|2012-08-17 01:00,17,2.767,2.773,2.767,2.772,21
20121001|2012-08-17 01:30,17,2.774,2.775,2.767,2.77,33
20121001|2012-08-17 02:00,17,2.768,2.772,2.768,2.772,35
20121001|2012-08-17 02:30,17,2.772,2.773,2.772,2.773,3
20121001|2012-08-17 03:00,17,2.77,2.773,2.765,2.765,87
20121001|2012-08-17 03:30,17,2.767,2.77,2.767,2.77,44
20121001|2012-08-17 04:00,17,2.77,2.77,2.767,2.767,35
20121001|2012-08-17 04:30,17,2.764,2.774,2.764,2.77,59
20121001|2012-08-17 05:00,17,2.766,2.769,2.762,2.767,36
20121001|2012-08-17 05:30,17,2.767,2.773,2.767,2.773,17
20121001|2012-08-17 06:00,17,2.773,2.773,2.756,2.758,69
20121001|2012-08-17 06:30,17,2.762,2.763,2.738,2.748,246
20121001|2012-08-17 07:00,17,2.748,2.76,2.737,2.74,970
20121001|2012-08-17 07:30,17,2.737,2.77,2.732,2.765,1452
20121001|2012-08-17 08:00,17,2.766,2.781,2.743,2.778,1350
20121001|2012-08-17 08:30,17,2.777,2.788,2.771,2.782,949
20121001|2012-08-17 09:00,17,2.781,2.796,2.773,2.774,881
20121001|2012-08-17 09:30,17,2.773,2.784,2.766,2.784,806
20121001|2012-08-17 10:00,17,2.786,2.786,2.763,2.776,653
20121001|2012-08-17 10:30,17,2.776,2.777,2.768,2.772,625
20121001|2012-08-17 11:00,17,2.77,2.777,2.762,2.768,651
20121001|2012-08-17 11:30,17,2.767,2.769,2.753,2.762,865
20121001|2012-08-17 12:00,17,2.764,2.771,2.758,2.769,693
20121001|2012-08-17 12:30,17,2.769,2.794,2.762,2.785,829
20121001|2012-08-17 13:00,17,2.785,2.8,2.761,2.767,2656
20121001|2012-08-17 13:30,17,2.768,2.779,2.766,2.77,502
20121001|2012-08-17 14:00,17,2.77,2.778,2.77,2.776,125
20121001|2012-08-17 14:30,17,2.776,2.781,2.775,2.777,230
20121001|2012-08-17 15:00,17,2.777,2.791,2.776,2.788,106
20121001|2012-08-17 15:30,17,2.789,2.793,2.786,2.787,75
20121001|2012-08-17 16:00,17,2.783,2.784,2.779,2.779,18
20121001|2012-08-19 17:00,20,2.762,2.762,2.745,2.749,32
20121001|2012-08-19 17:30,20,2.75,2.751,2.747,2.747,15
20121001|2012-08-19 18:00,20,2.75,2.75,2.748,2.748,3
20121001|2012-08-19 18:30,20,2.748,2.748,2.746,2.746,8
20121001|2012-08-19 19:00,20,2.744,2.754,2.744,2.754,22
20121001|2012-08-19 19:30,20,2.753,2.753,2.749,2.75,4
20121001|2012-08-19 20:30,20,2.752,2.752,2.75,2.75,5
20121001|2012-08-19 21:00,20,2.748,2.748,2.748,2.748,1
20121001|2012-08-19 21:30,20,2.748,2.748,2.748,2.748,1
20121001|2012-08-19 22:00,20,2.751,2.753,2.751,2.753,3
20121001|2012-08-19 22:30,20,2.753,2.753,2.752,2.752,2
20121001|2012-08-19 23:30,20,2.753,2.753,2.748,2.748,6
20121001|2012-08-20 00:00,20,2.746,2.746,2.745,2.745,3
20121001|2012-08-20 00:30,20,2.752,2.752,2.741,2.741,6
20121001|2012-08-20 01:00,20,2.747,2.75,2.746,2.748,61
20121001|2012-08-20 01:30,20,2.749,2.749,2.745,2.745,4
20121001|2012-08-20 02:00,20,2.746,2.747,2.745,2.745,10
20121001|2012-08-20 02:30,20,2.746,2.746,2.742,2.742,19
20121001|2012-08-20 03:00,20,2.742,2.742,2.732,2.735,55
20121001|2012-08-20 03:30,20,2.736,2.738,2.732,2.736,43
20121001|2012-08-20 04:00,20,2.735,2.74,2.734,2.736,67
20121001|2012-08-20 04:30,20,2.74,2.744,2.738,2.742,66
20121001|2012-08-20 05:00,20,2.739,2.745,2.734,2.743,78
20121001|2012-08-20 05:30,20,2.742,2.759,2.737,2.752,52
20121001|2012-08-20 06:00,20,2.754,2.757,2.746,2.756,45
20121001|2012-08-20 06:30,20,2.759,2.791,2.758,2.775,374
20121001|2012-08-20 07:00,20,2.777,2.803,2.777,2.801,466
20121001|2012-08-20 07:30,20,2.8,2.817,2.795,2.801,568
20121001|2012-08-20 08:00,20,2.799,2.82,2.785,2.786,968
20121001|2012-08-20 08:30,20,2.784,2.787,2.755,2.757,1670
20121001|2012-08-20 09:00,20,2.757,2.781,2.753,2.78,1255
20121001|2012-08-20 09:30,20,2.779,2.793,2.776,2.787,1366
20121001|2012-08-20 10:00,20,2.785,2.785,2.764,2.767,1292
20121001|2012-08-20 10:30,20,2.767,2.773,2.758,2.77,912
20121001|2012-08-20 11:00,20,2.77,2.783,2.757,2.778,780
20121001|2012-08-20 11:30,20,2.776,2.795,2.767,2.788,1117
20121001|2012-08-20 12:00,20,2.787,2.812,2.787,2.805,1772
20121001|2012-08-20 12:30,20,2.805,2.816,2.796,2.809,875
20121001|2012-08-20 13:00,20,2.809,2.824,2.806,2.817,1974
20121001|2012-08-20 13:30,20,2.816,2.818,2.806,2.808,969
20121001|2012-08-20 14:00,20,2.808,2.818,2.807,2.814,178
20121001|2012-08-20 14:30,20,2.813,2.816,2.811,2.813,311
20121001|2012-08-20 15:00,20,2.813,2.813,2.804,2.813,112
20121001|2012-08-20 15:30,20,2.812,2.812,2.807,2.809,29
20121001|2012-08-20 16:00,20,2.806,2.806,2.804,2.804,14
20121001|2012-08-20 17:00,21,2.814,2.814,2.804,2.808,60
20121001|2012-08-20 17:30,21,2.808,2.813,2.808,2.813,3
20121001|2012-08-20 19:00,21,2.811,2.811,2.808,2.811,41
20121001|2012-08-20 19:30,21,2.809,2.812,2.809,2.811,8
20121001|2012-08-20 20:00,21,2.813,2.814,2.811,2.814,4
20121001|2012-08-20 20:30,21,2.814,2.816,2.814,2.816,3
20121001|2012-08-20 21:00,21,2.809,2.815,2.809,2.815,3
20121001|2012-08-20 21:30,21,2.814,2.815,2.814,2.815,3
20121001|2012-08-20 22:00,21,2.814,2.814,2.81,2.814,3
20121001|2012-08-20 22:30,21,2.812,2.812,2.804,2.806,7
20121001|2012-08-20 23:00,21,2.812,2.812,2.805,2.81,4
20121001|2012-08-20 23:30,21,2.81,2.81,2.808,2.81,8
20121001|2012-08-21 00:00,21,2.81,2.816,2.81,2.815,11
20121001|2012-08-21 00:30,21,2.812,2.812,2.805,2.806,9
20121001|2012-08-21 01:00,21,2.803,2.805,2.8,2.805,21
20121001|2012-08-21 01:30,21,2.805,2.815,2.805,2.81,51
20121001|2012-08-21 02:00,21,2.812,2.815,2.808,2.813,29
20121001|2012-08-21 02:30,21,2.813,2.82,2.812,2.815,50
20121001|2012-08-21 03:00,21,2.815,2.827,2.813,2.824,78
20121001|2012-08-21 03:30,21,2.823,2.823,2.82,2.823,30
20121001|2012-08-21 04:00,21,2.82,2.828,2.82,2.824,97
20121001|2012-08-21 04:30,21,2.824,2.835,2.817,2.831,76
20121001|2012-08-21 05:00,21,2.833,2.835,2.82,2.828,56
20121001|2012-08-21 05:30,21,2.828,2.832,2.815,2.821,90
20121001|2012-08-21 06:00,21,2.82,2.836,2.819,2.836,132
20121001|2012-08-21 06:30,21,2.836,2.865,2.834,2.864,695
20121001|2012-08-21 07:00,21,2.864,2.875,2.843,2.844,709
20121001|2012-08-21 07:30,21,2.845,2.869,2.842,2.846,1062
20121001|2012-08-21 08:00,21,2.846,2.865,2.831,2.832,1976
20121001|2012-08-21 08:30,21,2.834,2.846,2.828,2.841,1235
20121001|2012-08-21 09:00,21,2.842,2.849,2.736,2.781,5995
20121001|2012-08-21 09:30,21,2.781,2.851,2.767,2.847,5220
20121001|2012-08-21 10:00,21,2.847,2.868,2.827,2.848,3046
20121001|2012-08-21 10:30,21,2.847,2.854,2.836,2.846,768
20121001|2012-08-21 11:00,21,2.845,2.847,2.828,2.83,2147
20121001|2012-08-21 11:30,21,2.83,2.835,2.814,2.829,1734
20121001|2012-08-21 12:00,21,2.83,2.857,2.82,2.842,2118
20121001|2012-08-21 12:30,21,2.843,2.852,2.834,2.847,884
20121001|2012-08-21 13:00,21,2.847,2.85,2.802,2.814,3077
20121001|2012-08-21 13:30,21,2.814,2.851,2.813,2.846,1453
20121001|2012-08-21 14:00,21,2.843,2.852,2.839,2.847,666
20121001|2012-08-21 14:30,21,2.846,2.846,2.836,2.845,396
20121001|2012-08-21 15:00,21,2.845,2.846,2.84,2.846,75
20121001|2012-08-21 15:30,21,2.849,2.86,2.849,2.855,35
20121001|2012-08-21 16:00,21,2.856,2.862,2.855,2.862,51
20121001|2012-08-21 17:00,22,2.824,2.861,2.824,2.857,90
20121001|2012-08-21 17:30,22,2.852,2.852,2.838,2.842,86
20121001|2012-08-21 18:00,22,2.842,2.843,2.839,2.839,18
20121001|2012-08-21 18:30,22,2.84,2.85,2.84,2.845,3
20121001|2012-08-21 19:00,22,2.847,2.854,2.846,2.854,11
20121001|2012-08-21 20:30,22,2.851,2.851,2.848,2.848,4
20121001|2012-08-21 21:30,22,2.847,2.847,2.847,2.847,1
20121001|2012-08-21 22:30,22,2.846,2.846,2.846,2.846,1
20121001|2012-08-21 23:00,22,2.833,2.833,2.833,2.833,2
20121001|2012-08-22 00:00,22,2.837,2.837,2.837,2.837,2
20121001|2012-08-22 01:00,22,2.835,2.837,2.833,2.837,10
20121001|2012-08-22 01:30,22,2.835,2.835,2.831,2.831,40
20121001|2012-08-22 02:00,22,2.832,2.835,2.828,2.833,32
20121001|2012-08-22 02:30,22,2.832,2.837,2.828,2.83,92
20121001|2012-08-22 03:00,22,2.83,2.846,2.83,2.846,44
20121001|2012-08-22 03:30,22,2.846,2.85,2.842,2.842,37
20121001|2012-08-22 04:00,22,2.84,2.842,2.839,2.839,6
20121001|2012-08-22 04:30,22,2.836,2.845,2.836,2.843,59
20121001|2012-08-22 05:00,22,2.845,2.854,2.845,2.851,69
20121001|2012-08-22 05:30,22,2.851,2.852,2.844,2.845,19
20121001|2012-08-22 06:00,22,2.844,2.844,2.825,2.834,100
20121001|2012-08-22 06:30,22,2.834,2.859,2.834,2.842,229
20121001|2012-08-22 07:00,22,2.841,2.868,2.834,2.857,584
20121001|2012-08-22 07:30,22,2.855,2.862,2.835,2.838,1127
20121001|2012-08-22 08:00,22,2.838,2.855,2.835,2.85,1157
20121001|2012-08-22 08:30,22,2.848,2.861,2.844,2.859,872
20121001|2012-08-22 09:00,22,2.86,2.889,2.857,2.88,5484
20121001|2012-08-22 09:30,22,2.879,2.883,2.864,2.873,2272
20121001|2012-08-22 10:00,22,2.872,2.877,2.857,2.869,1431
20121001|2012-08-22 10:30,22,2.869,2.878,2.826,2.832,2992
20121001|2012-08-22 11:00,22,2.835,2.85,2.82,2.825,1477
20121001|2012-08-22 11:30,22,2.825,2.842,2.823,2.834,835
20121001|2012-08-22 12:00,22,2.832,2.85,2.828,2.833,1465
20121001|2012-08-22 12:30,22,2.833,2.853,2.833,2.85,720
20121001|2012-08-22 13:00,22,2.85,2.87,2.81,2.864,4182
20121001|2012-08-22 13:30,22,2.864,2.879,2.862,2.878,1293
20121001|2012-08-22 14:00,22,2.878,2.889,2.871,2.889,598
20121001|2012-08-22 14:30,22,2.888,2.89,2.881,2.884,546
20121001|2012-08-22 15:00,22,2.884,2.896,2.883,2.89,157
20121001|2012-08-22 15:30,22,2.889,2.89,2.885,2.885,24
20121001|2012-08-22 16:00,22,2.885,2.886,2.883,2.883,18
20121001|2012-08-22 17:00,23,2.883,2.888,2.883,2.885,11
20121001|2012-08-22 17:30,23,2.888,2.891,2.888,2.888,12
20121001|2012-08-22 18:00,23,2.89,2.89,2.89,2.89,10
20121001|2012-08-22 18:30,23,2.89,2.89,2.89,2.89,2
20121001|2012-08-22 19:00,23,2.89,2.89,2.89,2.89,13
20121001|2012-08-22 19:30,23,2.89,2.89,2.888,2.888,9
20121001|2012-08-22 20:30,23,2.889,2.889,2.888,2.888,6
20121001|2012-08-22 21:00,23,2.886,2.887,2.885,2.887,13
20121001|2012-08-22 21:30,23,2.885,2.885,2.883,2.885,31
20121001|2012-08-22 22:00,23,2.887,2.89,2.884,2.885,18
20121001|2012-08-22 22:30,23,2.883,2.884,2.882,2.883,6
20121001|2012-08-22 23:00,23,2.881,2.893,2.881,2.888,38
20121001|2012-08-22 23:30,23,2.889,2.889,2.88,2.88,39
20121001|2012-08-23 00:00,23,2.882,2.884,2.881,2.883,8
20121001|2012-08-23 00:30,23,2.883,2.883,2.877,2.877,10
20121001|2012-08-23 01:00,23,2.876,2.878,2.874,2.875,19
20121001|2012-08-23 01:30,23,2.875,2.876,2.87,2.872,33
20121001|2012-08-23 02:00,23,2.872,2.872,2.864,2.866,78
20121001|2012-08-23 02:30,23,2.865,2.867,2.863,2.865,124
20121001|2012-08-23 03:00,23,2.865,2.866,2.865,2.865,67
20121001|2012-08-23 03:30,23,2.866,2.871,2.866,2.869,34
20121001|2012-08-23 04:00,23,2.869,2.877,2.869,2.871,144
20121001|2012-08-23 04:30,23,2.873,2.874,2.868,2.87,43
20121001|2012-08-23 05:00,23,2.87,2.87,2.846,2.849,159
20121001|2012-08-23 05:30,23,2.851,2.857,2.845,2.856,39
20121001|2012-08-23 06:00,23,2.86,2.862,2.847,2.847,62
20121001|2012-08-23 06:30,23,2.848,2.862,2.848,2.85,184
20121001|2012-08-23 07:00,23,2.849,2.872,2.847,2.858,358
20121001|2012-08-23 07:30,23,2.86,2.875,2.857,2.868,1292
20121001|2012-08-23 08:00,23,2.867,2.871,2.851,2.859,1222
20121001|2012-08-23 08:30,23,2.86,2.863,2.817,2.831,3074
20121001|2012-08-23 09:00,23,2.829,2.829,2.8,2.803,3268
20121001|2012-08-23 09:30,23,2.796,2.796,2.722,2.768,13464
20121001|2012-08-23 10:00,23,2.768,2.781,2.758,2.776,3500
20121001|2012-08-23 10:30,23,2.778,2.791,2.765,2.772,2841
20121001|2012-08-23 11:00,23,2.77,2.802,2.766,2.8,3269
20121001|2012-08-23 11:30,23,2.8,2.814,2.794,2.802,3384
20121001|2012-08-23 12:00,23,2.803,2.81,2.786,2.788,1564
20121001|2012-08-23 12:30,23,2.788,2.806,2.777,2.8,1942
20121001|2012-08-23 13:00,23,2.801,2.85,2.784,2.842,7786
20121001|2012-08-23 13:30,23,2.842,2.866,2.842,2.861,1950
20121001|2012-08-23 14:00,23,2.862,2.87,2.859,2.861,1121
20121001|2012-08-23 14:30,23,2.861,2.863,2.854,2.854,839
20121001|2012-08-23 15:00,23,2.855,2.865,2.853,2.864,186
20121001|2012-08-23 15:30,23,2.864,2.877,2.864,2.876,213
20121001|2012-08-23 16:00,23,2.873,2.874,2.865,2.872,79
20121001|2012-08-23 17:00,24,2.862,2.874,2.862,2.874,75
20121001|2012-08-23 17:30,24,2.876,2.88,2.875,2.875,32
20121001|2012-08-23 18:00,24,2.874,2.875,2.868,2.868,6
20121001|2012-08-23 18:30,24,2.872,2.872,2.867,2.867,15
20121001|2012-08-23 19:00,24,2.868,2.868,2.865,2.865,10
20121001|2012-08-23 19:30,24,2.87,2.899,2.867,2.896,168
20121001|2012-08-23 20:00,24,2.897,2.899,2.885,2.899,67
20121001|2012-08-23 20:30,24,2.895,2.897,2.895,2.895,9
20121001|2012-08-23 21:00,24,2.895,2.898,2.894,2.895,47
20121001|2012-08-23 21:30,24,2.898,2.91,2.894,2.908,45
20121001|2012-08-23 22:00,24,2.908,2.908,2.9,2.9,8
20121001|2012-08-23 22:30,24,2.9,2.9,2.89,2.89,111
20121001|2012-08-23 23:00,24,2.89,2.89,2.871,2.871,20
20121001|2012-08-23 23:30,24,2.872,2.872,2.854,2.857,154
20121001|2012-08-24 00:00,24,2.855,2.856,2.849,2.854,34
20121001|2012-08-24 00:30,24,2.853,2.853,2.848,2.848,20
20121001|2012-08-24 01:00,24,2.847,2.852,2.845,2.845,48
20121001|2012-08-24 01:30,24,2.845,2.851,2.843,2.85,120
20121001|2012-08-24 02:00,24,2.851,2.851,2.839,2.845,173
20121001|2012-08-24 02:30,24,2.847,2.847,2.841,2.842,34
20121001|2012-08-24 03:00,24,2.843,2.851,2.84,2.85,161
20121001|2012-08-24 03:30,24,2.851,2.863,2.85,2.861,132
20121001|2012-08-24 04:00,24,2.86,2.867,2.856,2.865,65
20121001|2012-08-24 04:30,24,2.866,2.867,2.852,2.852,131
20121001|2012-08-24 05:00,24,2.854,2.861,2.849,2.861,136
20121001|2012-08-24 05:30,24,2.86,2.877,2.86,2.875,395
20121001|2012-08-24 06:00,24,2.874,2.876,2.86,2.86,221
20121001|2012-08-24 06:30,24,2.86,2.874,2.86,2.872,353
20121001|2012-08-24 07:00,24,2.872,2.879,2.859,2.863,902
20121001|2012-08-24 07:30,24,2.863,2.863,2.816,2.832,2117
20121001|2012-08-24 08:00,24,2.832,2.868,2.825,2.826,2963
20121001|2012-08-24 08:30,24,2.828,2.841,2.818,2.835,2195
20121001|2012-08-24 09:00,24,2.833,2.851,2.827,2.846,1216
20121001|2012-08-24 09:30,24,2.845,2.846,2.797,2.808,3646
20121001|2012-08-24 10:00,24,2.807,2.814,2.781,2.785,3426
20121001|2012-08-24 10:30,24,2.784,2.784,2.76,2.769,5034
20121001|2012-08-24 11:00,24,2.769,2.788,2.768,2.788,2237
20121001|2012-08-24 11:30,24,2.787,2.787,2.774,2.775,1410
20121001|2012-08-24 12:00,24,2.777,2.777,2.754,2.764,2723
20121001|2012-08-24 12:30,24,2.764,2.783,2.757,2.768,2289
20121001|2012-08-24 13:00,24,2.768,2.788,2.731,2.737,9759
20121001|2012-08-24 13:30,24,2.736,2.745,2.734,2.734,1938
20121001|2012-08-24 14:00,24,2.734,2.743,2.732,2.732,1491
20121001|2012-08-24 14:30,24,2.731,2.738,2.728,2.729,1639
20121001|2012-08-24 15:00,24,2.73,2.734,2.727,2.73,157
20121001|2012-08-24 15:30,24,2.731,2.733,2.729,2.731,127
20121001|2012-08-24 16:00,24,2.731,2.735,2.729,2.735,88
20121001|2012-08-26 17:00,27,2.788,2.789,2.762,2.77,881
20121001|2012-08-26 17:30,27,2.77,2.774,2.767,2.769,133
20121001|2012-08-26 18:00,27,2.768,2.774,2.767,2.771,95
20121001|2012-08-26 18:30,27,2.768,2.775,2.768,2.775,44
20121001|2012-08-26 19:00,27,2.775,2.775,2.77,2.775,31
20121001|2012-08-26 19:30,27,2.775,2.78,2.775,2.777,60
20121001|2012-08-26 20:00,27,2.778,2.781,2.778,2.779,151
20121001|2012-08-26 20:30,27,2.778,2.784,2.778,2.782,54
20121001|2012-08-26 21:00,27,2.783,2.786,2.783,2.785,23
20121001|2012-08-26 21:30,27,2.785,2.788,2.781,2.788,83
20121001|2012-08-26 22:00,27,2.785,2.787,2.783,2.787,37
20121001|2012-08-26 22:30,27,2.785,2.787,2.771,2.776,187
20121001|2012-08-26 23:00,27,2.772,2.776,2.77,2.77,54
20121001|2012-08-26 23:30,27,2.77,2.775,2.77,2.773,73
20121001|2012-08-27 00:00,27,2.773,2.773,2.763,2.763,168
20121001|2012-08-27 00:30,27,2.762,2.77,2.762,2.77,107
20121001|2012-08-27 01:00,27,2.775,2.78,2.772,2.773,296
20121001|2012-08-27 01:30,27,2.775,2.78,2.773,2.774,139
20121001|2012-08-27 02:00,27,2.774,2.781,2.774,2.777,107
20121001|2012-08-27 02:30,27,2.777,2.778,2.773,2.773,70
20121001|2012-08-27 03:00,27,2.774,2.778,2.773,2.776,118
20121001|2012-08-27 03:30,27,2.778,2.778,2.77,2.771,48
20121001|2012-08-27 04:00,27,2.771,2.787,2.77,2.784,127
20121001|2012-08-27 04:30,27,2.782,2.784,2.774,2.775,55
20121001|2012-08-27 05:00,27,2.777,2.779,2.768,2.774,222
20121001|2012-08-27 05:30,27,2.774,2.788,2.774,2.779,107
20121001|2012-08-27 06:00,27,2.779,2.781,2.769,2.774,134
20121001|2012-08-27 06:30,27,2.775,2.792,2.753,2.754,700
20121001|2012-08-27 07:00,27,2.754,2.773,2.748,2.762,1005
20121001|2012-08-27 07:30,27,2.762,2.786,2.761,2.767,2103
20121001|2012-08-27 08:00,27,2.768,2.775,2.735,2.74,5040
20121001|2012-08-27 08:30,27,2.741,2.753,2.705,2.711,6212
20121001|2012-08-27 09:00,27,2.709,2.718,2.68,2.714,6270
20121001|2012-08-27 09:30,27,2.714,2.716,2.697,2.701,2520
20121001|2012-08-27 10:00,27,2.7,2.707,2.689,2.703,2741
20121001|2012-08-27 10:30,27,2.702,2.702,2.688,2.693,1708
20121001|2012-08-27 11:00,27,2.692,2.696,2.676,2.691,4115
20121001|2012-08-27 11:30,27,2.691,2.698,2.679,2.683,2700
20121001|2012-08-27 12:00,27,2.682,2.686,2.674,2.678,2453
20121001|2012-08-27 12:30,27,2.678,2.68,2.663,2.666,3996
20121001|2012-08-27 13:00,27,2.665,2.682,2.664,2.673,6672
20121001|2012-08-27 13:30,27,2.674,2.678,2.67,2.674,1984
20121001|2012-08-27 14:00,27,2.674,2.679,2.668,2.67,480
20121001|2012-08-27 14:30,27,2.67,2.677,2.668,2.669,442
20121001|2012-08-27 15:00,27,2.668,2.675,2.667,2.675,408
20121001|2012-08-27 15:30,27,2.675,2.68,2.675,2.677,170
20121001|2012-08-27 16:00,27,2.677,2.684,2.675,2.684,143
20121001|2012-08-27 17:00,28,2.683,2.683,2.68,2.681,44
20121001|2012-08-27 17:30,28,2.681,2.684,2.681,2.684,39
20121001|2012-08-27 18:00,28,2.682,2.683,2.681,2.683,7
20121001|2012-08-27 18:30,28,2.683,2.683,2.677,2.677,17
20121001|2012-08-27 19:00,28,2.679,2.68,2.676,2.678,45
20121001|2012-08-27 19:30,28,2.677,2.678,2.673,2.675,40
20121001|2012-08-27 20:00,28,2.673,2.679,2.671,2.671,124
20121001|2012-08-27 20:30,28,2.673,2.675,2.672,2.672,13
20121001|2012-08-27 21:00,28,2.672,2.68,2.672,2.68,50
20121001|2012-08-27 21:30,28,2.675,2.68,2.673,2.673,31
20121001|2012-08-27 22:00,28,2.675,2.676,2.673,2.675,27
20121001|2012-08-27 22:30,28,2.675,2.677,2.673,2.673,34
20121001|2012-08-27 23:00,28,2.674,2.674,2.67,2.67,50
20121001|2012-08-27 23:30,28,2.671,2.675,2.667,2.668,173
20121001|2012-08-28 00:00,28,2.668,2.669,2.664,2.666,130
20121001|2012-08-28 00:30,28,2.666,2.668,2.661,2.663,108
20121001|2012-08-28 01:00,28,2.662,2.663,2.658,2.659,376
20121001|2012-08-28 01:30,28,2.658,2.664,2.658,2.662,303
20121001|2012-08-28 02:00,28,2.663,2.664,2.657,2.657,238
20121001|2012-08-28 02:30,28,2.657,2.658,2.648,2.652,505
20121001|2012-08-28 03:00,28,2.652,2.654,2.639,2.641,613
20121001|2012-08-28 03:30,28,2.641,2.641,2.635,2.637,422
20121001|2012-08-28 04:00,28,2.637,2.639,2.633,2.635,279
20121001|2012-08-28 04:30,28,2.635,2.637,2.63,2.636,442
20121001|2012-08-28 05:00,28,2.636,2.636,2.63,2.632,367
20121001|2012-08-28 05:30,28,2.631,2.639,2.628,2.637,449
20121001|2012-08-28 06:00,28,2.638,2.639,2.624,2.63,711
20121001|2012-08-28 06:30,28,2.631,2.639,2.626,2.636,1102
20121001|2012-08-28 07:00,28,2.636,2.65,2.634,2.644,2492
20121001|2012-08-28 07:30,28,2.646,2.672,2.646,2.67,4226
20121001|2012-08-28 08:00,28,2.669,2.688,2.653,2.675,7819
20121001|2012-08-28 08:30,28,2.675,2.685,2.667,2.681,4637
20121001|2012-08-28 09:00,28,2.68,2.682,2.667,2.673,2734
20121001|2012-08-28 09:30,28,2.673,2.691,2.671,2.678,3349
20121001|2012-08-28 10:00,28,2.678,2.693,2.668,2.671,3431
20121001|2012-08-28 10:30,28,2.671,2.683,2.67,2.672,2286
20121001|2012-08-28 11:00,28,2.672,2.677,2.656,2.663,4219
20121001|2012-08-28 11:30,28,2.663,2.663,2.638,2.644,5064
20121001|2012-08-28 12:00,28,2.644,2.652,2.637,2.649,3947
20121001|2012-08-28 12:30,28,2.648,2.653,2.634,2.651,3963
20121001|2012-08-28 13:00,28,2.651,2.657,2.626,2.633,11132
20121001|2012-08-28 13:30,28,2.633,2.639,2.628,2.632,2040
20121001|2012-08-28 14:00,28,2.632,2.635,2.631,2.633,818
20121001|2012-08-28 14:30,28,2.633,2.635,2.628,2.628,1174
20121001|2012-08-28 15:00,28,2.628,2.632,2.627,2.631,282
20121001|2012-08-28 15:30,28,2.63,2.633,2.629,2.632,110
20121001|2012-08-28 16:00,28,2.635,2.637,2.631,2.631,268
20121001|2012-08-28 17:00,29,2.64,2.642,2.631,2.637,24
20121001|2012-08-28 17:30,29,2.634,2.634,2.633,2.633,11
20121001|2012-08-28 18:00,29,2.632,2.633,2.629,2.63,41
20121001|2012-08-28 18:30,29,2.63,2.631,2.63,2.631,8
20121001|2012-08-28 19:00,29,2.631,2.632,2.63,2.632,3
20121001|2012-08-28 19:30,29,2.632,2.633,2.628,2.628,67
20121001|2012-08-28 20:00,29,2.629,2.633,2.629,2.633,15
20121001|2012-08-28 20:30,29,2.634,2.636,2.634,2.636,14
20121001|2012-08-28 21:00,29,2.636,2.639,2.632,2.632,43
20121001|2012-08-28 21:30,29,2.632,2.636,2.63,2.63,69
20121001|2012-08-28 22:00,29,2.63,2.632,2.625,2.627,68
20121001|2012-08-28 22:30,29,2.628,2.628,2.622,2.627,56
20121001|2012-08-28 23:00,29,2.624,2.628,2.624,2.628,46
20121001|2012-08-28 23:30,29,2.628,2.63,2.624,2.628,124
20121001|2012-08-29 00:00,29,2.628,2.629,2.624,2.627,169
20121001|2012-08-29 00:30,29,2.628,2.631,2.625,2.63,69
20121001|2012-08-29 01:00,29,2.629,2.629,2.627,2.628,40
20121001|2012-08-29 01:30,29,2.627,2.627,2.625,2.627,122
20121001|2012-08-29 02:00,29,2.627,2.627,2.623,2.623,134
20121001|2012-08-29 02:30,29,2.624,2.63,2.623,2.628,139
20121001|2012-08-29 03:00,29,2.629,2.63,2.627,2.628,82
20121001|2012-08-29 03:30,29,2.627,2.63,2.626,2.628,80
20121001|2012-08-29 04:00,29,2.627,2.63,2.624,2.626,245
20121001|2012-08-29 04:30,29,2.625,2.625,2.622,2.622,111
20121001|2012-08-29 05:00,29,2.623,2.623,2.615,2.617,416
20121001|2012-08-29 05:30,29,2.617,2.629,2.615,2.628,393
20121001|2012-08-29 06:00,29,2.628,2.628,2.622,2.626,332
20121001|2012-08-29 06:30,29,2.626,2.636,2.616,2.618,1632
20121001|2012-08-29 07:00,29,2.618,2.626,2.61,2.614,2548
20121001|2012-08-29 07:30,29,2.615,2.653,2.612,2.649,3922
20121001|2012-08-29 08:00,29,2.649,2.652,2.618,2.643,11633
20121001|2012-08-29 08:30,29,2.642,2.648,2.637,2.647,4891
20121001|2012-08-29 09:00,29,2.646,2.666,2.642,2.66,6726
20121001|2012-08-29 09:30,29,2.659,2.66,2.645,2.658,3822
20121001|2012-08-29 10:00,29,2.659,2.663,2.652,2.654,2728
20121001|2012-08-29 10:30,29,2.654,2.678,2.651,2.669,6407
20121001|2012-08-29 11:00,29,2.669,2.69,2.668,2.686,6232
20121001|2012-08-29 11:30,29,2.686,2.688,2.667,2.67,4977
20121001|2012-08-29 12:00,29,2.671,2.681,2.668,2.681,2187
20121001|2012-08-29 12:30,29,2.681,2.694,2.668,2.673,6397
20121001|2012-08-29 13:00,29,2.673,2.701,2.671,2.682,19907
20121001|2012-08-29 13:30,29,2.681,2.695,2.681,2.688,3167
20121001|2012-08-29 14:00,29,2.687,2.692,2.686,2.688,869
20121001|2012-08-29 14:30,29,2.687,2.689,2.684,2.686,1075
20121001|2012-08-29 15:00,29,2.686,2.693,2.685,2.688,216
20121001|2012-08-29 15:30,29,2.689,2.701,2.689,2.693,367
20121001|2012-08-29 16:00,29,2.692,2.693,2.69,2.691,51
20121001|2012-08-29 17:00,30,2.692,2.692,2.686,2.69,54
20121001|2012-08-29 17:30,30,2.69,2.695,2.688,2.691,205
20121001|2012-08-29 18:00,30,2.691,2.691,2.69,2.69,22
20121001|2012-08-29 18:30,30,2.693,2.7,2.693,2.695,140
20121001|2012-08-29 19:00,30,2.696,2.696,2.694,2.694,153
20121001|2012-08-29 19:30,30,2.695,2.696,2.685,2.693,107
20121001|2012-08-29 20:00,30,2.694,2.695,2.682,2.683,103
20121001|2012-08-29 20:30,30,2.683,2.688,2.682,2.688,31
20121001|2012-08-29 21:00,30,2.683,2.683,2.683,2.683,2
20121001|2012-08-29 21:30,30,2.686,2.686,2.682,2.684,14
20121001|2012-08-29 22:00,30,2.681,2.682,2.678,2.681,45
20121001|2012-08-29 22:30,30,2.681,2.684,2.68,2.683,49
20121001|2012-08-29 23:00,30,2.683,2.684,2.681,2.681,13
20121001|2012-08-29 23:30,30,2.683,2.684,2.673,2.675,130
20121001|2012-08-30 00:00,30,2.675,2.676,2.671,2.671,146
20121001|2012-08-30 00:30,30,2.672,2.672,2.67,2.671,90
20121001|2012-08-30 01:00,30,2.671,2.674,2.67,2.672,208
20121001|2012-08-30 01:30,30,2.672,2.673,2.67,2.672,25
20121001|2012-08-30 02:00,30,2.67,2.672,2.67,2.672,75
20121001|2012-08-30 02:30,30,2.672,2.672,2.665,2.665,105
20121001|2012-08-30 03:00,30,2.665,2.667,2.662,2.664,119
20121001|2012-08-30 03:30,30,2.665,2.666,2.663,2.666,37
20121001|2012-08-30 04:00,30,2.665,2.67,2.664,2.666,105
20121001|2012-08-30 04:30,30,2.665,2.665,2.662,2.663,76
20121001|2012-08-30 05:00,30,2.664,2.665,2.663,2.664,65
20121001|2012-08-30 05:30,30,2.663,2.664,2.661,2.662,209
20121001|2012-08-30 06:00,30,2.662,2.664,2.661,2.661,412
20121001|2012-08-30 06:30,30,2.661,2.672,2.655,2.67,821
20121001|2012-08-30 07:00,30,2.671,2.69,2.668,2.671,2108
20121001|2012-08-30 07:30,30,2.67,2.693,2.666,2.683,3718
20121001|2012-08-30 08:00,30,2.683,2.705,2.661,2.699,10354
20121001|2012-08-30 08:30,30,2.698,2.701,2.68,2.68,5325
20121001|2012-08-30 09:00,30,2.681,2.696,2.68,2.688,5352
20121001|2012-08-30 09:30,30,2.687,2.73,2.637,2.705,30742
20121001|2012-08-30 10:00,30,2.705,2.715,2.688,2.713,5565
20121001|2012-08-30 10:30,30,2.714,2.742,2.71,2.737,5653
20121001|2012-08-30 11:00,30,2.736,2.76,2.736,2.746,9794
20121001|2012-08-30 11:30,30,2.746,2.751,2.736,2.749,3586
20121001|2012-08-30 12:00,30,2.748,2.752,2.733,2.741,3582
20121001|2012-08-30 12:30,30,2.742,2.75,2.725,2.728,4258
20121001|2012-08-30 13:00,30,2.727,2.752,2.72,2.749,9505
20121001|2012-08-30 13:30,30,2.748,2.754,2.748,2.749,2257
20121001|2012-08-30 14:00,30,2.75,2.767,2.748,2.758,1903
20121001|2012-08-30 14:30,30,2.757,2.762,2.752,2.756,856
20121001|2012-08-30 15:00,30,2.755,2.767,2.755,2.764,728
20121001|2012-08-30 15:30,30,2.763,2.767,2.761,2.764,173
20121001|2012-08-30 16:00,30,2.763,2.763,2.756,2.76,75
20121001|2012-08-30 17:00,31,2.76,2.762,2.752,2.76,86
20121001|2012-08-30 17:30,31,2.76,2.76,2.757,2.757,22
20121001|2012-08-30 18:00,31,2.757,2.757,2.757,2.757,1
20121001|2012-08-30 18:30,31,2.757,2.76,2.757,2.759,13
20121001|2012-08-30 19:00,31,2.759,2.759,2.752,2.752,22
20121001|2012-08-30 19:30,31,2.752,2.752,2.751,2.751,4
20121001|2012-08-30 20:00,31,2.751,2.752,2.75,2.75,10
20121001|2012-08-30 20:30,31,2.75,2.751,2.75,2.75,6
20121001|2012-08-30 21:00,31,2.75,2.752,2.75,2.751,11
20121001|2012-08-30 21:30,31,2.751,2.756,2.751,2.752,33
20121001|2012-08-30 22:00,31,2.755,2.755,2.752,2.753,9
20121001|2012-08-30 22:30,31,2.753,2.76,2.753,2.758,140
20121001|2012-08-30 23:00,31,2.752,2.759,2.752,2.757,51
20121001|2012-08-30 23:30,31,2.755,2.757,2.752,2.754,112
20121001|2012-08-31 00:00,31,2.754,2.754,2.752,2.754,69
20121001|2012-08-31 00:30,31,2.754,2.754,2.752,2.753,12
20121001|2012-08-31 01:00,31,2.755,2.756,2.75,2.75,41
20121001|2012-08-31 01:30,31,2.75,2.752,2.749,2.751,42
20121001|2012-08-31 02:00,31,2.752,2.758,2.75,2.754,90
20121001|2012-08-31 02:30,31,2.754,2.77,2.754,2.765,468
20121001|2012-08-31 03:00,31,2.765,2.77,2.765,2.77,140
20121001|2012-08-31 03:30,31,2.77,2.77,2.761,2.762,121
20121001|2012-08-31 04:00,31,2.762,2.763,2.753,2.755,222
20121001|2012-08-31 04:30,31,2.755,2.758,2.752,2.757,58
20121001|2012-08-31 05:00,31,2.756,2.756,2.745,2.745,517
20121001|2012-08-31 05:30,31,2.745,2.748,2.745,2.747,269
20121001|2012-08-31 06:00,31,2.746,2.766,2.739,2.759,691
20121001|2012-08-31 06:30,31,2.759,2.764,2.742,2.745,806
20121001|2012-08-31 07:00,31,2.745,2.75,2.733,2.734,2092
20121001|2012-08-31 07:30,31,2.733,2.745,2.715,2.716,4002
20121001|2012-08-31 08:00,31,2.717,2.747,2.707,2.744,8473
20121001|2012-08-31 08:30,31,2.745,2.79,2.74,2.788,9619
20121001|2012-08-31 09:00,31,2.787,2.797,2.771,2.784,6642
20121001|2012-08-31 09:30,31,2.785,2.794,2.773,2.786,4074
20121001|2012-08-31 10:00,31,2.787,2.788,2.771,2.78,2594
20121001|2012-08-31 10:30,31,2.78,2.783,2.771,2.779,1691
20121001|2012-08-31 11:00,31,2.779,2.782,2.767,2.78,2113
20121001|2012-08-31 11:30,31,2.78,2.791,2.779,2.788,2074
20121001|2012-08-31 12:00,31,2.789,2.795,2.777,2.779,2232
20121001|2012-08-31 12:30,31,2.78,2.792,2.777,2.788,2732
20121001|2012-08-31 13:00,31,2.789,2.801,2.784,2.8,10319
20121001|2012-08-31 13:30,31,2.799,2.808,2.797,2.8,3192
20121001|2012-08-31 14:00,31,2.8,2.808,2.8,2.803,903
20121001|2012-08-31 14:30,31,2.803,2.804,2.795,2.796,825
20121001|2012-08-31 15:00,31,2.797,2.804,2.795,2.804,174
20121001|2012-08-31 15:30,31,2.804,2.805,2.799,2.802,84
20121001|2012-08-31 16:00,31,2.803,2.804,2.799,2.802,45
20121001|2012-09-02 17:00,4,2.806,2.807,2.795,2.805,152
20121001|2012-09-02 17:30,4,2.805,2.805,2.805,2.805,4
20121001|2012-09-02 18:00,4,2.805,2.806,2.805,2.805,12
20121001|2012-09-02 18:30,4,2.805,2.805,2.804,2.804,15
20121001|2012-09-02 19:00,4,2.804,2.805,2.802,2.802,51
20121001|2012-09-02 19:30,4,2.802,2.803,2.795,2.799,20
20121001|2012-09-02 20:00,4,2.799,2.801,2.799,2.801,4
20121001|2012-09-02 20:30,4,2.799,2.799,2.796,2.796,11
20121001|2012-09-02 21:00,4,2.796,2.797,2.796,2.797,7
20121001|2012-09-02 21:30,4,2.797,2.799,2.797,2.799,28
20121001|2012-09-02 22:00,4,2.799,2.801,2.798,2.8,19
20121001|2012-09-02 22:30,4,2.798,2.799,2.79,2.795,142
20121001|2012-09-02 23:00,4,2.793,2.802,2.79,2.792,128
20121001|2012-09-02 23:30,4,2.793,2.793,2.782,2.782,76
20121001|2012-09-03 00:00,4,2.784,2.784,2.781,2.783,7
20121001|2012-09-03 00:30,4,2.783,2.785,2.781,2.784,10
20121001|2012-09-03 01:00,4,2.782,2.785,2.782,2.784,52
20121001|2012-09-03 01:30,4,2.783,2.784,2.781,2.781,77
20121001|2012-09-03 02:00,4,2.781,2.784,2.78,2.783,87
20121001|2012-09-03 02:30,4,2.784,2.788,2.784,2.787,54
20121001|2012-09-03 03:00,4,2.787,2.789,2.784,2.786,76
20121001|2012-09-03 03:30,4,2.787,2.788,2.785,2.786,21
20121001|2012-09-03 04:00,4,2.786,2.789,2.783,2.784,139
20121001|2012-09-03 04:30,4,2.783,2.785,2.782,2.785,33
20121001|2012-09-03 05:00,4,2.784,2.787,2.782,2.785,51
20121001|2012-09-03 05:30,4,2.786,2.786,2.782,2.784,44
20121001|2012-09-03 06:00,4,2.784,2.787,2.783,2.787,65
20121001|2012-09-03 06:30,4,2.783,2.784,2.78,2.781,29
20121001|2012-09-03 07:00,4,2.78,2.785,2.78,2.783,119
20121001|2012-09-03 07:30,4,2.782,2.792,2.781,2.79,328
20121001|2012-09-03 08:00,4,2.791,2.795,2.785,2.788,521
20121001|2012-09-03 08:30,4,2.789,2.79,2.782,2.782,268
20121001|2012-09-03 09:00,4,2.782,2.782,2.774,2.777,406
20121001|2012-09-03 09:30,4,2.777,2.786,2.776,2.785,276
20121001|2012-09-03 10:00,4,2.786,2.786,2.78,2.781,118
20121001|2012-09-03 10:30,4,2.782,2.785,2.777,2.782,173
20121001|2012-09-03 11:00,4,2.782,2.782,2.778,2.779,94
20121001|2012-09-03 11:30,4,2.78,2.788,2.779,2.787,62
20121001|2012-09-03 12:00,4,2.787,2.792,2.786,2.786,45
20121001|2012-09-03 17:00,4,2.793,2.796,2.791,2.793,22
20121001|2012-09-03 17:30,4,2.793,2.797,2.793,2.797,14
20121001|2012-09-03 18:00,4,2.797,2.799,2.797,2.797,20
20121001|2012-09-03 18:30,4,2.797,2.797,2.795,2.795,5
20121001|2012-09-03 19:00,4,2.795,2.798,2.793,2.795,18
20121001|2012-09-03 19:30,4,2.795,2.799,2.793,2.799,24
20121001|2012-09-03 20:00,4,2.798,2.799,2.794,2.798,17
20121001|2012-09-03 20:30,4,2.799,2.8,2.795,2.799,11
20121001|2012-09-03 21:00,4,2.796,2.799,2.794,2.794,128
20121001|2012-09-03 21:30,4,2.793,2.798,2.793,2.797,26
20121001|2012-09-03 22:00,4,2.798,2.801,2.798,2.799,86
20121001|2012-09-03 22:30,4,2.798,2.801,2.798,2.8,73
20121001|2012-09-03 23:00,4,2.801,2.805,2.799,2.802,84
20121001|2012-09-03 23:30,4,2.802,2.804,2.799,2.8,68
20121001|2012-09-04 00:00,4,2.8,2.802,2.799,2.799,61
20121001|2012-09-04 00:30,4,2.802,2.802,2.798,2.8,50
20121001|2012-09-04 01:00,4,2.801,2.801,2.798,2.798,39
20121001|2012-09-04 01:30,4,2.799,2.8,2.797,2.798,35
20121001|2012-09-04 02:00,4,2.798,2.798,2.793,2.795,34
20121001|2012-09-04 02:30,4,2.796,2.796,2.792,2.792,50
20121001|2012-09-04 03:00,4,2.794,2.796,2.783,2.784,191
20121001|2012-09-04 03:30,4,2.783,2.794,2.783,2.794,114
20121001|2012-09-04 04:00,4,2.794,2.798,2.789,2.793,223
20121001|2012-09-04 04:30,4,2.791,2.795,2.784,2.786,217
20121001|2012-09-04 05:00,4,2.787,2.787,2.771,2.771,470
20121001|2012-09-04 05:30,4,2.772,2.78,2.77,2.779,201
20121001|2012-09-04 06:00,4,2.779,2.785,2.772,2.774,445
20121001|2012-09-04 06:30,4,2.774,2.784,2.762,2.78,885
20121001|2012-09-04 07:00,4,2.78,2.795,2.777,2.787,1728
20121001|2012-09-04 07:30,4,2.786,2.799,2.775,2.788,3373
20121001|2012-09-04 08:00,4,2.788,2.856,2.785,2.847,15229
20121001|2012-09-04 08:30,4,2.847,2.859,2.829,2.852,6993
20121001|2012-09-04 09:00,4,2.852,2.888,2.852,2.88,13146
20121001|2012-09-04 09:30,4,2.88,2.881,2.859,2.868,5420
20121001|2012-09-04 10:00,4,2.868,2.872,2.857,2.858,4203
20121001|2012-09-04 10:30,4,2.858,2.864,2.851,2.858,3238
20121001|2012-09-04 11:00,4,2.857,2.882,2.854,2.861,6674
20121001|2012-09-04 11:30,4,2.861,2.866,2.852,2.863,3278
20121001|2012-09-04 12:00,4,2.863,2.869,2.855,2.863,2096
20121001|2012-09-04 12:30,4,2.862,2.879,2.86,2.863,3906
20121001|2012-09-04 13:00,4,2.863,2.871,2.849,2.857,6981
20121001|2012-09-04 13:30,4,2.857,2.858,2.846,2.849,2574
20121001|2012-09-04 14:00,4,2.849,2.856,2.848,2.848,513
20121001|2012-09-04 14:30,4,2.848,2.85,2.844,2.846,970
20121001|2012-09-04 15:00,4,2.846,2.851,2.84,2.85,760
20121001|2012-09-04 15:30,4,2.849,2.854,2.849,2.852,192
20121001|2012-09-04 16:00,4,2.852,2.853,2.847,2.847,54
20121001|2012-09-04 17:00,5,2.85,2.862,2.85,2.857,110
20121001|2012-09-04 17:30,5,2.856,2.864,2.856,2.862,73
20121001|2012-09-04 18:00,5,2.864,2.867,2.861,2.861,29
20121001|2012-09-04 18:30,5,2.862,2.865,2.861,2.864,14
20121001|2012-09-04 19:00,5,2.863,2.868,2.86,2.861,41
20121001|2012-09-04 19:30,5,2.861,2.869,2.859,2.866,42
20121001|2012-09-04 20:00,5,2.859,2.864,2.855,2.86,79
20121001|2012-09-04 20:30,5,2.86,2.86,2.86,2.86,2
20121001|2012-09-04 21:00,5,2.857,2.86,2.853,2.86,20
20121001|2012-09-04 21:30,5,2.854,2.854,2.854,2.854,1
20121001|2012-09-04 22:00,5,2.857,2.859,2.85,2.854,91
20121001|2012-09-04 22:30,5,2.855,2.857,2.847,2.855,258
20121001|2012-09-04 23:00,5,2.857,2.867,2.856,2.863,144
20121001|2012-09-04 23:30,5,2.861,2.863,2.853,2.856,58
20121001|2012-09-05 00:00,5,2.856,2.858,2.854,2.856,34
20121001|2012-09-05 00:30,5,2.856,2.857,2.856,2.856,47
20121001|2012-09-05 01:00,5,2.857,2.858,2.856,2.856,18
20121001|2012-09-05 01:30,5,2.858,2.858,2.855,2.858,107
20121001|2012-09-05 02:00,5,2.857,2.86,2.855,2.856,49
20121001|2012-09-05 02:30,5,2.855,2.864,2.855,2.859,298
20121001|2012-09-05 03:00,5,2.858,2.861,2.853,2.854,51
20121001|2012-09-05 03:30,5,2.853,2.855,2.851,2.851,28
20121001|2012-09-05 04:00,5,2.85,2.854,2.85,2.853,38
20121001|2012-09-05 04:30,5,2.854,2.857,2.854,2.856,37
20121001|2012-09-05 05:00,5,2.855,2.857,2.835,2.837,601
20121001|2012-09-05 05:30,5,2.836,2.838,2.829,2.832,292
20121001|2012-09-05 06:00,5,2.832,2.835,2.828,2.83,337
20121001|2012-09-05 06:30,5,2.83,2.839,2.83,2.838,572
20121001|2012-09-05 07:00,5,2.838,2.842,2.822,2.84,2361
20121001|2012-09-05 07:30,5,2.84,2.857,2.814,2.825,7167
20121001|2012-09-05 08:00,5,2.826,2.828,2.803,2.811,13804
20121001|2012-09-05 08:30,5,2.81,2.822,2.803,2.817,6626
20121001|2012-09-05 09:00,5,2.817,2.839,2.815,2.828,6602
20121001|2012-09-05 09:30,5,2.829,2.832,2.812,2.813,3653
20121001|2012-09-05 10:00,5,2.814,2.822,2.811,2.818,2184
20121001|2012-09-05 10:30,5,2.818,2.825,2.816,2.818,1860
20121001|2012-09-05 11:00,5,2.817,2.824,2.808,2.814,3151
20121001|2012-09-05 11:30,5,2.814,2.815,2.799,2.812,4191
20121001|2012-09-05 12:00,5,2.812,2.813,2.789,2.793,4703
20121001|2012-09-05 12:30,5,2.793,2.802,2.784,2.8,4522
20121001|2012-09-05 13:00,5,2.799,2.802,2.78,2.797,12540
20121001|2012-09-05 13:30,5,2.797,2.8,2.791,2.798,1537
20121001|2012-09-05 14:00,5,2.798,2.799,2.793,2.797,620
20121001|2012-09-05 14:30,5,2.798,2.8,2.794,2.798,323
20121001|2012-09-05 15:00,5,2.798,2.801,2.792,2.794,324
20121001|2012-09-05 15:30,5,2.793,2.798,2.789,2.796,129
20121001|2012-09-05 16:00,5,2.797,2.801,2.794,2.801,109
20121001|2012-09-05 17:00,6,2.799,2.805,2.799,2.802,18
20121001|2012-09-05 17:30,6,2.798,2.801,2.79,2.796,143
20121001|2012-09-05 18:00,6,2.797,2.8,2.795,2.8,37
20121001|2012-09-05 18:30,6,2.797,2.797,2.797,2.797,3
20121001|2012-09-05 19:00,6,2.796,2.799,2.793,2.795,106
20121001|2012-09-05 19:30,6,2.797,2.804,2.794,2.8,196
20121001|2012-09-05 20:00,6,2.799,2.799,2.799,2.799,1
20121001|2012-09-05 20:30,6,2.8,2.801,2.8,2.801,3
20121001|2012-09-05 21:00,6,2.801,2.805,2.801,2.805,14
20121001|2012-09-05 21:30,6,2.804,2.804,2.801,2.804,56
20121001|2012-09-05 22:00,6,2.8,2.803,2.798,2.803,11
20121001|2012-09-05 22:30,6,2.799,2.803,2.799,2.8,4
20121001|2012-09-05 23:00,6,2.798,2.801,2.798,2.8,5
20121001|2012-09-05 23:30,6,2.798,2.799,2.796,2.798,137
20121001|2012-09-06 00:00,6,2.798,2.801,2.797,2.8,67
20121001|2012-09-06 00:30,6,2.8,2.801,2.8,2.801,4
20121001|2012-09-06 01:00,6,2.8,2.802,2.798,2.8,49
20121001|2012-09-06 01:30,6,2.798,2.799,2.795,2.795,27
20121001|2012-09-06 02:00,6,2.796,2.796,2.791,2.792,63
20121001|2012-09-06 02:30,6,2.792,2.792,2.786,2.789,171
20121001|2012-09-06 03:00,6,2.791,2.792,2.786,2.786,74
20121001|2012-09-06 03:30,6,2.785,2.788,2.781,2.784,133
20121001|2012-09-06 04:00,6,2.783,2.793,2.782,2.786,275
20121001|2012-09-06 04:30,6,2.786,2.787,2.784,2.785,105
20121001|2012-09-06 05:00,6,2.786,2.79,2.785,2.788,270
20121001|2012-09-06 05:30,6,2.789,2.792,2.787,2.79,203
20121001|2012-09-06 06:00,6,2.79,2.792,2.783,2.785,391
20121001|2012-09-06 06:30,6,2.784,2.787,2.778,2.782,645
20121001|2012-09-06 07:00,6,2.783,2.82,2.782,2.809,2218
20121001|2012-09-06 07:30,6,2.809,2.812,2.793,2.797,2850
20121001|2012-09-06 08:00,6,2.797,2.804,2.77,2.773,7425
20121001|2012-09-06 08:30,6,2.774,2.787,2.765,2.786,4338
20121001|2012-09-06 09:00,6,2.785,2.838,2.784,2.825,9456
20121001|2012-09-06 09:30,6,2.826,2.866,2.778,2.784,27500
20121001|2012-09-06 10:00,6,2.785,2.843,2.776,2.838,12086
20121001|2012-09-06 10:30,6,2.838,2.842,2.822,2.836,4481
20121001|2012-09-06 11:00,6,2.837,2.848,2.832,2.839,4633
20121001|2012-09-06 11:30,6,2.839,2.848,2.827,2.834,4533
20121001|2012-09-06 12:00,6,2.834,2.841,2.817,2.837,4886
20121001|2012-09-06 12:30,6,2.837,2.842,2.819,2.825,3555
20121001|2012-09-06 13:00,6,2.824,2.827,2.768,2.776,13132
20121001|2012-09-06 13:30,6,2.775,2.784,2.766,2.771,3193
20121001|2012-09-06 14:00,6,2.77,2.773,2.765,2.771,889
20121001|2012-09-06 14:30,6,2.77,2.774,2.767,2.77,867
20121001|2012-09-06 15:00,6,2.768,2.771,2.76,2.761,514
20121001|2012-09-06 15:30,6,2.761,2.763,2.749,2.755,582
20121001|2012-09-06 16:00,6,2.754,2.754,2.742,2.748,397
20121001|2012-09-06 17:00,7,2.747,2.755,2.747,2.753,40
20121001|2012-09-06 17:30,7,2.753,2.754,2.752,2.754,12
20121001|2012-09-06 18:00,7,2.752,2.752,2.734,2.74,192
20121001|2012-09-06 18:30,7,2.739,2.744,2.738,2.744,12
20121001|2012-09-06 19:00,7,2.739,2.744,2.739,2.739,33
20121001|2012-09-06 19:30,7,2.743,2.743,2.74,2.742,28
20121001|2012-09-06 20:00,7,2.742,2.744,2.741,2.743,29
20121001|2012-09-06 20:30,7,2.742,2.743,2.739,2.743,38
20121001|2012-09-06 21:00,7,2.743,2.743,2.741,2.743,20
20121001|2012-09-06 21:30,7,2.743,2.744,2.743,2.743,17
20121001|2012-09-06 22:00,7,2.743,2.743,2.741,2.743,23
20121001|2012-09-06 22:30,7,2.744,2.758,2.744,2.755,166
20121001|2012-09-06 23:00,7,2.754,2.758,2.753,2.757,75
20121001|2012-09-06 23:30,7,2.758,2.76,2.756,2.759,433
20121001|2012-09-07 00:00,7,2.759,2.76,2.758,2.758,163
20121001|2012-09-07 00:30,7,2.758,2.763,2.758,2.76,125
20121001|2012-09-07 01:00,7,2.76,2.763,2.754,2.755,124
20121001|2012-09-07 01:30,7,2.755,2.757,2.753,2.757,44
20121001|2012-09-07 02:00,7,2.758,2.765,2.758,2.763,191
20121001|2012-09-07 02:30,7,2.763,2.765,2.752,2.756,296
20121001|2012-09-07 03:00,7,2.756,2.758,2.752,2.753,107
20121001|2012-09-07 03:30,7,2.752,2.757,2.746,2.748,253
20121001|2012-09-07 04:00,7,2.749,2.752,2.742,2.743,356
20121001|2012-09-07 04:30,7,2.743,2.75,2.742,2.747,109
20121001|2012-09-07 05:00,7,2.745,2.747,2.742,2.744,278
20121001|2012-09-07 05:30,7,2.744,2.744,2.731,2.735,502
20121001|2012-09-07 06:00,7,2.734,2.752,2.732,2.748,362
20121001|2012-09-07 06:30,7,2.748,2.765,2.748,2.765,827
20121001|2012-09-07 07:00,7,2.765,2.765,2.732,2.732,3861
20121001|2012-09-07 07:30,7,2.732,2.746,2.72,2.738,6135
20121001|2012-09-07 08:00,7,2.738,2.739,2.666,2.687,23448
20121001|2012-09-07 08:30,7,2.688,2.711,2.683,2.696,9521
20121001|2012-09-07 10:00,7,2.7,2.708,2.681,2.684,7252
20121001|2012-09-07 10:30,7,2.685,2.695,2.677,2.687,3904
20121001|2012-09-07 11:00,7,2.688,2.689,2.674,2.677,4304
20121001|2012-09-07 11:30,7,2.677,2.683,2.671,2.683,3388
20121001|2012-09-07 12:00,7,2.682,2.689,2.677,2.68,3031
20121001|2012-09-07 12:30,7,2.68,2.682,2.675,2.681,3133
20121001|2012-09-07 13:00,7,2.682,2.695,2.678,2.682,10623
20121001|2012-09-07 13:30,7,2.683,2.695,2.683,2.693,2431
20121001|2012-09-07 14:00,7,2.694,2.694,2.685,2.687,516
20121001|2012-09-07 14:30,7,2.688,2.691,2.686,2.69,750
20121001|2012-09-07 15:00,7,2.69,2.692,2.679,2.684,379
20121001|2012-09-07 15:30,7,2.682,2.688,2.68,2.688,123
20121001|2012-09-07 16:00,7,2.685,2.693,2.683,2.69,108
20121001|2012-09-09 17:00,10,2.659,2.668,2.647,2.667,229
20121001|2012-09-09 17:30,10,2.665,2.665,2.658,2.661,53
20121001|2012-09-09 18:00,10,2.662,2.663,2.658,2.659,28
20121001|2012-09-09 18:30,10,2.658,2.664,2.653,2.658,299
20121001|2012-09-09 19:00,10,2.659,2.662,2.659,2.661,52
20121001|2012-09-09 19:30,10,2.661,2.665,2.66,2.66,54
20121001|2012-09-09 20:00,10,2.662,2.664,2.657,2.664,24
20121001|2012-09-09 20:30,10,2.664,2.665,2.662,2.662,7
20121001|2012-09-09 21:00,10,2.662,2.665,2.662,2.665,6
20121001|2012-09-09 21:30,10,2.663,2.664,2.663,2.664,14
20121001|2012-09-09 22:00,10,2.663,2.665,2.663,2.665,10
20121001|2012-09-09 22:30,10,2.665,2.666,2.665,2.666,35
20121001|2012-09-09 23:00,10,2.666,2.666,2.665,2.666,25
20121001|2012-09-09 23:30,10,2.665,2.667,2.665,2.666,100
20121001|2012-09-10 00:00,10,2.665,2.667,2.665,2.667,55
20121001|2012-09-10 00:30,10,2.667,2.671,2.664,2.665,90
20121001|2012-09-10 01:00,10,2.665,2.67,2.665,2.669,46
20121001|2012-09-10 01:30,10,2.667,2.668,2.664,2.666,78
20121001|2012-09-10 02:00,10,2.665,2.67,2.664,2.67,61
20121001|2012-09-10 02:30,10,2.668,2.668,2.656,2.663,418
20121001|2012-09-10 03:00,10,2.664,2.664,2.659,2.661,94
20121001|2012-09-10 03:30,10,2.665,2.671,2.665,2.668,90
20121001|2012-09-10 04:00,10,2.666,2.671,2.665,2.669,77
20121001|2012-09-10 04:30,10,2.669,2.669,2.667,2.667,97
20121001|2012-09-10 05:00,10,2.668,2.67,2.665,2.665,206
20121001|2012-09-10 05:30,10,2.665,2.678,2.665,2.677,270
20121001|2012-09-10 06:00,10,2.674,2.682,2.668,2.669,343
20121001|2012-09-10 06:30,10,2.67,2.67,2.654,2.661,645
20121001|2012-09-10 07:00,10,2.661,2.685,2.661,2.669,2109
20121001|2012-09-10 07:30,10,2.669,2.702,2.662,2.693,5549
20121001|2012-09-10 08:00,10,2.692,2.724,2.691,2.716,9908
20121001|2012-09-10 08:30,10,2.715,2.742,2.707,2.735,8789
20121001|2012-09-10 09:00,10,2.735,2.741,2.714,2.726,5947
20121001|2012-09-10 09:30,10,2.725,2.727,2.699,2.721,5954
20121001|2012-09-10 10:00,10,2.722,2.728,2.707,2.723,2678
20121001|2012-09-10 10:30,10,2.722,2.731,2.716,2.729,1759
20121001|2012-09-10 11:00,10,2.728,2.738,2.724,2.733,2505
20121001|2012-09-10 11:30,10,2.732,2.735,2.712,2.716,2073
20121001|2012-09-10 12:00,10,2.716,2.729,2.713,2.726,1643
20121001|2012-09-10 12:30,10,2.724,2.741,2.72,2.732,3562
20121001|2012-09-10 13:00,10,2.733,2.835,2.73,2.813,21841
20121001|2012-09-10 13:30,10,2.814,2.828,2.806,2.821,7176
20121001|2012-09-10 14:00,10,2.822,2.83,2.82,2.822,1726
20121001|2012-09-10 14:30,10,2.822,2.827,2.82,2.825,1624
20121001|2012-09-10 15:00,10,2.825,2.843,2.825,2.838,1130
20121001|2012-09-10 15:30,10,2.837,2.843,2.832,2.841,514
20121001|2012-09-10 16:00,10,2.841,2.847,2.838,2.842,177
20121001|2012-09-10 17:00,11,2.842,2.846,2.83,2.831,142
20121001|2012-09-10 17:30,11,2.838,2.839,2.833,2.835,18
20121001|2012-09-10 18:00,11,2.833,2.837,2.826,2.834,77
20121001|2012-09-10 18:30,11,2.834,2.837,2.833,2.835,17
20121001|2012-09-10 19:00,11,2.838,2.838,2.829,2.83,56
20121001|2012-09-10 19:30,11,2.83,2.833,2.829,2.829,27
20121001|2012-09-10 20:00,11,2.828,2.829,2.826,2.827,35
20121001|2012-09-10 20:30,11,2.826,2.829,2.824,2.825,29
20121001|2012-09-10 21:00,11,2.825,2.827,2.825,2.826,15
20121001|2012-09-10 21:30,11,2.827,2.828,2.826,2.827,25
20121001|2012-09-10 22:00,11,2.826,2.826,2.822,2.823,20
20121001|2012-09-10 22:30,11,2.823,2.827,2.821,2.822,151
20121001|2012-09-10 23:00,11,2.822,2.829,2.82,2.824,410
20121001|2012-09-10 23:30,11,2.825,2.825,2.815,2.815,702
20121001|2012-09-11 00:00,11,2.816,2.817,2.814,2.815,53
20121001|2012-09-11 00:30,11,2.815,2.818,2.815,2.817,98
20121001|2012-09-11 01:00,11,2.816,2.82,2.815,2.816,80
20121001|2012-09-11 01:30,11,2.817,2.824,2.817,2.824,57
20121001|2012-09-11 02:00,11,2.825,2.825,2.818,2.825,95
20121001|2012-09-11 02:30,11,2.822,2.824,2.821,2.824,84
20121001|2012-09-11 03:00,11,2.825,2.827,2.825,2.825,129
20121001|2012-09-11 03:30,11,2.827,2.837,2.827,2.832,222
20121001|2012-09-11 04:00,11,2.832,2.836,2.831,2.833,241
20121001|2012-09-11 04:30,11,2.833,2.837,2.831,2.834,169
20121001|2012-09-11 05:00,11,2.834,2.836,2.81,2.81,670
20121001|2012-09-11 05:30,11,2.81,2.82,2.807,2.814,422
20121001|2012-09-11 06:00,11,2.816,2.818,2.805,2.814,375
20121001|2012-09-11 06:30,11,2.815,2.818,2.802,2.803,830
20121001|2012-09-11 07:00,11,2.803,2.844,2.802,2.835,3956
20121001|2012-09-11 07:30,11,2.834,2.853,2.831,2.848,5030
20121001|2012-09-11 08:00,11,2.849,2.952,2.842,2.938,35608
20121001|2012-09-11 08:30,11,2.938,2.939,2.904,2.93,14999
20121001|2012-09-11 09:00,11,2.93,2.949,2.924,2.932,11657
20121001|2012-09-11 09:30,11,2.932,2.97,2.932,2.959,14750
20121001|2012-09-11 10:00,11,2.96,2.974,2.946,2.956,10672
20121001|2012-09-11 10:30,11,2.955,2.972,2.952,2.966,4419
20121001|2012-09-11 11:00,11,2.965,2.983,2.959,2.977,7028
20121001|2012-09-11 11:30,11,2.977,2.992,2.969,2.975,9471
20121001|2012-09-11 12:00,11,2.975,2.992,2.974,2.989,5947
20121001|2012-09-11 12:30,11,2.989,3.004,2.988,2.993,9890
20121001|2012-09-11 13:00,11,2.994,2.997,2.964,2.992,28109
20121001|2012-09-11 13:30,11,2.993,2.997,2.986,2.995,3268
20121001|2012-09-11 14:00,11,2.996,2.998,2.992,2.995,1075
20121001|2012-09-11 14:30,11,2.994,2.999,2.993,2.998,960
20121001|2012-09-11 15:00,11,2.997,3,2.993,2.999,541
20121001|2012-09-11 15:30,11,2.998,3.002,2.996,3.002,166
20121001|2012-09-11 16:00,11,3.001,3.009,2.998,3.006,352
20121001|2012-09-11 17:00,12,3.001,3.006,3,3.006,79
20121001|2012-09-11 17:30,12,3.007,3.007,3.003,3.003,41
20121001|2012-09-11 18:00,12,3.005,3.029,3.003,3.019,433
20121001|2012-09-11 18:30,12,3.02,3.024,3.015,3.017,88
20121001|2012-09-11 19:00,12,3.018,3.024,3.018,3.022,50
20121001|2012-09-11 19:30,12,3.021,3.025,3.019,3.02,56
20121001|2012-09-11 20:00,12,3.02,3.02,3.014,3.014,51
20121001|2012-09-11 20:30,12,3.013,3.019,3.01,3.017,47
20121001|2012-09-11 21:00,12,3.014,3.018,3.01,3.014,40
20121001|2012-09-11 21:30,12,3.013,3.014,3.01,3.014,21
20121001|2012-09-11 22:00,12,3.014,3.015,3.01,3.013,22
20121001|2012-09-11 22:30,12,3.014,3.019,3.014,3.016,42
20121001|2012-09-11 23:00,12,3.016,3.019,3.015,3.017,93
20121001|2012-09-11 23:30,12,3.016,3.022,3.015,3.017,137
20121001|2012-09-12 00:00,12,3.017,3.03,3.016,3.029,195
20121001|2012-09-12 00:30,12,3.029,3.035,3.027,3.031,314
20121001|2012-09-12 01:00,12,3.032,3.036,3.026,3.03,233
20121001|2012-09-12 01:30,12,3.029,3.036,3.028,3.031,148
20121001|2012-09-12 02:00,12,3.032,3.034,3.015,3.016,362
20121001|2012-09-12 02:30,12,3.017,3.02,3.015,3.017,124
20121001|2012-09-12 03:00,12,3.016,3.024,2.993,2.995,846
20121001|2012-09-12 03:30,12,2.995,3.008,2.995,3.008,220
20121001|2012-09-12 04:00,12,3.009,3.012,3,3.004,141
20121001|2012-09-12 04:30,12,3.004,3.01,3.002,3.005,186
20121001|2012-09-12 05:00,12,3.005,3.007,2.981,2.981,996
20121001|2012-09-12 05:30,12,2.981,2.992,2.974,2.981,732
20121001|2012-09-12 06:00,12,2.98,2.98,2.968,2.972,559
20121001|2012-09-12 06:30,12,2.971,2.994,2.971,2.985,1213
20121001|2012-09-12 07:00,12,2.984,3.007,2.98,2.994,2804
20121001|2012-09-12 07:30,12,2.994,2.994,2.958,2.969,5027
20121001|2012-09-12 08:00,12,2.969,2.979,2.952,2.963,10794
20121001|2012-09-12 08:30,12,2.963,2.973,2.95,2.96,5525
20121001|2012-09-12 09:00,12,2.96,2.994,2.958,2.99,5446
20121001|2012-09-12 09:30,12,2.99,3.014,2.981,3,9115
20121001|2012-09-12 10:00,12,3,3,2.95,2.965,11062
20121001|2012-09-12 10:30,12,2.966,2.981,2.963,2.974,3386
20121001|2012-09-12 11:00,12,2.975,2.988,2.965,2.981,2861
20121001|2012-09-12 11:30,12,2.98,2.992,2.977,2.99,2494
20121001|2012-09-12 12:00,12,2.991,3.05,2.991,3.044,16974
20121001|2012-09-12 12:30,12,3.044,3.055,3.027,3.044,8493
20121001|2012-09-12 13:00,12,3.043,3.066,3.03,3.063,18313
20121001|2012-09-12 13:30,12,3.063,3.068,3.052,3.053,4231
20121001|2012-09-12 14:00,12,3.053,3.064,3.053,3.062,1311
20121001|2012-09-12 14:30,12,3.061,3.061,3.051,3.054,1108
20121001|2012-09-12 15:00,12,3.055,3.066,3.055,3.065,581
20121001|2012-09-12 15:30,12,3.065,3.066,3.06,3.066,108
20121001|2012-09-12 16:00,12,3.064,3.064,3.058,3.059,118
20121001|2012-09-12 17:00,13,3.063,3.068,3.058,3.064,100
20121001|2012-09-12 17:30,13,3.066,3.07,3.063,3.067,58
20121001|2012-09-12 18:00,13,3.064,3.067,3.063,3.064,14
20121001|2012-09-12 18:30,13,3.063,3.067,3.063,3.067,20
20121001|2012-09-12 19:00,13,3.067,3.069,3.064,3.069,35
20121001|2012-09-12 19:30,13,3.068,3.068,3.064,3.064,34
20121001|2012-09-12 20:00,13,3.063,3.069,3.063,3.068,41
20121001|2012-09-12 20:30,13,3.068,3.069,3.063,3.066,19
20121001|2012-09-12 21:00,13,3.066,3.066,3.058,3.061,27
20121001|2012-09-12 21:30,13,3.059,3.061,3.058,3.058,19
20121001|2012-09-12 22:00,13,3.058,3.06,3.058,3.058,9
20121001|2012-09-12 22:30,13,3.059,3.064,3.059,3.063,46
20121001|2012-09-12 23:00,13,3.063,3.063,3.058,3.061,81
20121001|2012-09-12 23:30,13,3.06,3.064,3.059,3.061,95
20121001|2012-09-13 00:00,13,3.06,3.062,3.058,3.06,100
20121001|2012-09-13 00:30,13,3.06,3.067,3.059,3.065,70
20121001|2012-09-13 01:00,13,3.064,3.069,3.063,3.067,187
20121001|2012-09-13 01:30,13,3.066,3.066,3.059,3.059,76
20121001|2012-09-13 02:00,13,3.058,3.063,3.053,3.054,211
20121001|2012-09-13 02:30,13,3.054,3.057,3.052,3.054,194
20121001|2012-09-13 03:00,13,3.053,3.058,3.052,3.058,163
20121001|2012-09-13 03:30,13,3.057,3.059,3.052,3.058,250
20121001|2012-09-13 04:00,13,3.058,3.066,3.056,3.064,259
20121001|2012-09-13 04:30,13,3.064,3.066,3.055,3.06,301
20121001|2012-09-13 05:00,13,3.059,3.06,3.051,3.052,315
20121001|2012-09-13 05:30,13,3.051,3.054,3.05,3.052,388
20121001|2012-09-13 06:00,13,3.051,3.052,3.048,3.049,458
20121001|2012-09-13 06:30,13,3.049,3.052,3.041,3.044,1220
20121001|2012-09-13 07:00,13,3.043,3.049,3.034,3.039,2342
20121001|2012-09-13 07:30,13,3.039,3.042,3.022,3.033,4726
20121001|2012-09-13 08:00,13,3.034,3.054,3.023,3.027,7089
20121001|2012-09-13 08:30,13,3.026,3.028,3.014,3.021,7208
20121001|2012-09-13 09:00,13,3.022,3.03,3.006,3.015,5903
20121001|2012-09-13 09:30,13,3.007,3.022,2.96,2.999,35207
20121001|2012-09-13 10:00,13,2.999,3.006,2.962,2.968,12104
20121001|2012-09-13 10:30,13,2.968,3.002,2.967,2.999,6323
20121001|2012-09-13 11:00,13,3,3.019,2.977,2.994,7600
20121001|2012-09-13 11:30,13,2.994,3.007,2.974,2.993,3977
20121001|2012-09-13 12:00,13,2.992,3,2.98,2.989,2490
20121001|2012-09-13 12:30,13,2.989,2.996,2.969,2.994,4787
20121001|2012-09-13 13:00,13,2.994,3.057,2.988,3.035,19188
20121001|2012-09-13 13:30,13,3.035,3.04,3.027,3.035,2020
20121001|2012-09-13 14:00,13,3.036,3.037,3.027,3.03,632
20121001|2012-09-13 14:30,13,3.031,3.035,3.022,3.023,675
20121001|2012-09-13 15:00,13,3.024,3.024,3.017,3.022,278
20121001|2012-09-13 15:30,13,3.02,3.026,3.017,3.023,324
20121001|2012-09-13 16:00,13,3.023,3.027,3.021,3.024,64
20121001|2012-09-13 17:00,14,3.036,3.036,3.025,3.027,138
20121001|2012-09-13 17:30,14,3.028,3.032,3.028,3.032,105
20121001|2012-09-13 18:00,14,3.031,3.036,3.019,3.027,288
20121001|2012-09-13 18:30,14,3.025,3.03,3.024,3.024,26
20121001|2012-09-13 19:00,14,3.023,3.028,3.023,3.028,20
20121001|2012-09-13 19:30,14,3.028,3.028,3.023,3.024,27
20121001|2012-09-13 20:00,14,3.023,3.024,3.015,3.018,40
20121001|2012-09-13 20:30,14,3.016,3.024,3.014,3.019,49
20121001|2012-09-13 21:00,14,3.023,3.023,3.015,3.018,27
20121001|2012-09-13 21:30,14,3.019,3.02,3.019,3.02,7
20121001|2012-09-13 22:00,14,3.02,3.025,3.02,3.025,12
20121001|2012-09-13 22:30,14,3.027,3.033,3.027,3.027,163
20121001|2012-09-13 23:00,14,3.028,3.033,3.027,3.033,43
20121001|2012-09-13 23:30,14,3.03,3.041,3.027,3.033,102
20121001|2012-09-14 00:00,14,3.033,3.033,3.029,3.031,14
20121001|2012-09-14 00:30,14,3.031,3.041,3.031,3.039,120
20121001|2012-09-14 01:00,14,3.039,3.042,3.037,3.041,40
20121001|2012-09-14 01:30,14,3.042,3.045,3.039,3.042,100
20121001|2012-09-14 02:00,14,3.044,3.048,3.043,3.048,134
20121001|2012-09-14 02:30,14,3.047,3.048,3.042,3.046,177
20121001|2012-09-14 03:00,14,3.046,3.053,3.046,3.048,186
20121001|2012-09-14 03:30,14,3.048,3.048,3.045,3.046,72
20121001|2012-09-14 04:00,14,3.046,3.052,3.042,3.048,387
20121001|2012-09-14 04:30,14,3.046,3.048,3.042,3.042,144
20121001|2012-09-14 05:00,14,3.042,3.053,3.036,3.053,329
20121001|2012-09-14 05:30,14,3.054,3.062,3.048,3.054,468
20121001|2012-09-14 06:00,14,3.055,3.055,3.028,3.033,908
20121001|2012-09-14 06:30,14,3.033,3.041,3.02,3.031,1165
20121001|2012-09-14 07:00,14,3.032,3.038,2.999,3.008,2700
20121001|2012-09-14 07:30,14,3.008,3.018,2.983,2.989,4597
20121001|2012-09-14 08:00,14,2.99,2.992,2.931,2.949,19753
20121001|2012-09-14 08:30,14,2.949,2.955,2.92,2.936,11384
20121001|2012-09-14 09:00,14,2.935,2.945,2.934,2.944,5797
20121001|2012-09-14 09:30,14,2.943,2.952,2.942,2.943,5752
20121001|2012-09-14 10:00,14,2.943,2.969,2.939,2.966,5279
20121001|2012-09-14 10:30,14,2.966,2.994,2.958,2.965,7084
20121001|2012-09-14 11:00,14,2.965,2.972,2.947,2.971,3421
20121001|2012-09-14 11:30,14,2.972,2.974,2.95,2.957,1738
20121001|2012-09-14 12:00,14,2.957,2.965,2.941,2.951,2387
20121001|2012-09-14 12:30,14,2.951,2.974,2.94,2.974,4654
20121001|2012-09-14 13:00,14,2.973,2.984,2.939,2.944,11513
20121001|2012-09-14 13:30,14,2.944,2.95,2.943,2.945,2039
20121001|2012-09-14 14:00,14,2.944,2.947,2.944,2.945,494
20121001|2012-09-14 14:30,14,2.945,2.958,2.944,2.958,707
20121001|2012-09-14 15:00,14,2.959,2.961,2.953,2.96,348
20121001|2012-09-14 15:30,14,2.96,2.961,2.954,2.954,203
20121001|2012-09-14 16:00,14,2.953,2.953,2.942,2.944,147
20121001|2012-09-16 17:00,17,2.929,2.942,2.922,2.933,307
20121001|2012-09-16 17:30,17,2.937,2.939,2.933,2.937,43
20121001|2012-09-16 18:00,17,2.94,2.948,2.94,2.945,107
20121001|2012-09-16 18:30,17,2.947,2.947,2.944,2.946,28
20121001|2012-09-16 19:00,17,2.945,2.946,2.944,2.946,22
20121001|2012-09-16 19:30,17,2.945,2.947,2.941,2.947,154
20121001|2012-09-16 20:00,17,2.947,2.947,2.945,2.945,6
20121001|2012-09-16 20:30,17,2.945,2.948,2.945,2.945,32
20121001|2012-09-16 21:00,17,2.945,2.948,2.942,2.947,26
20121001|2012-09-16 21:30,17,2.948,2.951,2.946,2.951,43
20121001|2012-09-16 22:00,17,2.951,2.952,2.95,2.95,21
20121001|2012-09-16 22:30,17,2.952,2.952,2.952,2.952,2
20121001|2012-09-16 23:00,17,2.95,2.952,2.95,2.951,14
20121001|2012-09-16 23:30,17,2.95,2.951,2.946,2.95,37
20121001|2012-09-17 00:00,17,2.949,2.95,2.948,2.949,10
20121001|2012-09-17 00:30,17,2.949,2.962,2.947,2.953,192
20121001|2012-09-17 01:00,17,2.953,2.961,2.946,2.952,192
20121001|2012-09-17 01:30,17,2.95,2.961,2.948,2.959,99
20121001|2012-09-17 02:00,17,2.96,2.961,2.956,2.959,69
20121001|2012-09-17 02:30,17,2.958,2.961,2.958,2.959,13
20121001|2012-09-17 03:00,17,2.96,2.963,2.96,2.963,39
20121001|2012-09-17 03:30,17,2.963,2.963,2.958,2.961,43
20121001|2012-09-17 04:00,17,2.959,2.968,2.947,2.956,375
20121001|2012-09-17 04:30,17,2.956,2.96,2.956,2.958,49
20121001|2012-09-17 05:00,17,2.959,2.983,2.959,2.983,583
20121001|2012-09-17 05:30,17,2.98,2.981,2.954,2.958,368
20121001|2012-09-17 06:00,17,2.96,2.965,2.947,2.949,573
20121001|2012-09-17 06:30,17,2.95,2.953,2.924,2.926,1380
20121001|2012-09-17 07:00,17,2.925,2.932,2.892,2.896,4240
20121001|2012-09-17 07:30,17,2.894,2.925,2.886,2.92,4675
20121001|2012-09-17 08:00,17,2.92,2.928,2.856,2.865,12290
20121001|2012-09-17 08:30,17,2.865,2.877,2.856,2.876,6735
20121001|2012-09-17 09:00,17,2.875,2.888,2.865,2.884,4312
20121001|2012-09-17 09:30,17,2.884,2.888,2.868,2.88,2848
20121001|2012-09-17 10:00,17,2.88,2.88,2.867,2.879,1860
20121001|2012-09-17 10:30,17,2.88,2.885,2.863,2.868,2018
20121001|2012-09-17 11:00,17,2.868,2.877,2.862,2.868,1802
20121001|2012-09-17 11:30,17,2.868,2.881,2.865,2.865,2122
20121001|2012-09-17 12:00,17,2.865,2.872,2.861,2.87,2333
20121001|2012-09-17 12:30,17,2.869,2.876,2.864,2.872,2021
20121001|2012-09-17 13:00,17,2.871,2.885,2.863,2.865,7915
20121001|2012-09-17 13:30,17,2.865,2.873,2.864,2.872,1220
20121001|2012-09-17 14:00,17,2.871,2.876,2.869,2.872,638
20121001|2012-09-17 14:30,17,2.871,2.877,2.871,2.875,723
20121001|2012-09-17 15:00,17,2.874,2.88,2.873,2.877,377
20121001|2012-09-17 15:30,17,2.876,2.887,2.876,2.878,584
20121001|2012-09-17 16:00,17,2.878,2.887,2.878,2.885,102
20121001|2012-09-17 17:00,18,2.875,2.884,2.872,2.879,21
20121001|2012-09-17 17:30,18,2.88,2.88,2.875,2.875,12
20121001|2012-09-17 18:00,18,2.879,2.879,2.874,2.878,20
20121001|2012-09-17 18:30,18,2.878,2.88,2.876,2.876,21
20121001|2012-09-17 19:00,18,2.879,2.879,2.876,2.876,12
20121001|2012-09-17 19:30,18,2.878,2.882,2.877,2.882,17
20121001|2012-09-17 20:00,18,2.878,2.878,2.877,2.877,3
20121001|2012-09-17 20:30,18,2.878,2.882,2.878,2.882,3
20121001|2012-09-17 21:00,18,2.882,2.882,2.88,2.881,9
20121001|2012-09-17 21:30,18,2.882,2.882,2.877,2.877,33
20121001|2012-09-17 22:00,18,2.879,2.881,2.877,2.878,10
20121001|2012-09-17 22:30,18,2.879,2.88,2.877,2.879,28
20121001|2012-09-17 23:00,18,2.879,2.879,2.877,2.877,8
20121001|2012-09-17 23:30,18,2.877,2.879,2.873,2.875,105
20121001|2012-09-18 00:00,18,2.875,2.876,2.87,2.872,49
20121001|2012-09-18 00:30,18,2.875,2.879,2.873,2.877,24
20121001|2012-09-18 01:00,18,2.877,2.878,2.868,2.871,106
20121001|2012-09-18 01:30,18,2.872,2.882,2.872,2.881,45
20121001|2012-09-18 02:00,18,2.882,2.887,2.881,2.882,140
20121001|2012-09-18 02:30,18,2.883,2.883,2.869,2.88,95
20121001|2012-09-18 03:00,18,2.88,2.886,2.868,2.88,144
20121001|2012-09-18 03:30,18,2.876,2.877,2.874,2.874,69
20121001|2012-09-18 04:00,18,2.874,2.875,2.871,2.872,74
20121001|2012-09-18 04:30,18,2.874,2.877,2.862,2.876,360
20121001|2012-09-18 05:00,18,2.876,2.894,2.876,2.888,456
20121001|2012-09-18 05:30,18,2.887,2.892,2.882,2.886,267
20121001|2012-09-18 06:00,18,2.887,2.888,2.86,2.862,903
20121001|2012-09-18 06:30,18,2.863,2.867,2.828,2.84,2198
20121001|2012-09-18 07:00,18,2.841,2.862,2.831,2.859,2627
20121001|2012-09-18 07:30,18,2.858,2.879,2.857,2.861,4504
20121001|2012-09-18 08:00,18,2.861,2.916,2.851,2.895,14264
20121001|2012-09-18 08:30,18,2.894,2.906,2.857,2.865,7962
20121001|2012-09-18 09:00,18,2.865,2.882,2.847,2.857,6378
20121001|2012-09-18 09:30,18,2.857,2.864,2.833,2.843,7538
20121001|2012-09-18 10:00,18,2.843,2.863,2.838,2.854,3631
20121001|2012-09-18 10:30,18,2.855,2.859,2.845,2.85,1493
20121001|2012-09-18 11:00,18,2.85,2.857,2.841,2.855,1892
20121001|2012-09-18 11:30,18,2.854,2.854,2.793,2.797,13731
20121001|2012-09-18 12:00,18,2.799,2.812,2.791,2.808,7424
20121001|2012-09-18 12:30,18,2.807,2.818,2.802,2.804,3109
20121001|2012-09-18 13:00,18,2.805,2.805,2.755,2.775,15527
20121001|2012-09-18 13:30,18,2.775,2.775,2.767,2.768,2506
20121001|2012-09-18 14:00,18,2.767,2.769,2.765,2.767,950
20121001|2012-09-18 14:30,18,2.767,2.774,2.766,2.771,826
20121001|2012-09-18 15:00,18,2.771,2.774,2.769,2.774,540
20121001|2012-09-18 15:30,18,2.774,2.78,2.773,2.775,276
20121001|2012-09-18 16:00,18,2.775,2.782,2.773,2.782,98
20121001|2012-09-18 17:00,19,2.774,2.782,2.771,2.782,201
20121001|2012-09-18 17:30,19,2.782,2.782,2.78,2.782,87
20121001|2012-09-18 18:00,19,2.779,2.781,2.774,2.775,37
20121001|2012-09-18 18:30,19,2.774,2.776,2.773,2.773,14
20121001|2012-09-18 19:00,19,2.775,2.778,2.773,2.773,28
20121001|2012-09-18 19:30,19,2.772,2.772,2.767,2.767,81
20121001|2012-09-18 20:00,19,2.769,2.771,2.769,2.771,5
20121001|2012-09-18 20:30,19,2.771,2.778,2.771,2.778,55
20121001|2012-09-18 21:00,19,2.779,2.78,2.775,2.775,14
20121001|2012-09-18 21:30,19,2.774,2.774,2.772,2.772,3
20121001|2012-09-18 22:00,19,2.774,2.778,2.771,2.778,15
20121001|2012-09-18 22:30,19,2.777,2.782,2.774,2.777,34
20121001|2012-09-18 23:00,19,2.775,2.775,2.764,2.766,86
20121001|2012-09-18 23:30,19,2.767,2.768,2.763,2.764,10
20121001|2012-09-19 00:00,19,2.763,2.768,2.763,2.768,65
20121001|2012-09-19 00:30,19,2.768,2.768,2.762,2.762,114
20121001|2012-09-19 01:00,19,2.762,2.767,2.761,2.763,60
20121001|2012-09-19 01:30,19,2.764,2.766,2.76,2.76,82
20121001|2012-09-19 02:00,19,2.762,2.765,2.761,2.761,57
20121001|2012-09-19 02:30,19,2.761,2.761,2.754,2.756,132
20121001|2012-09-19 03:00,19,2.762,2.764,2.754,2.757,26
20121001|2012-09-19 03:30,19,2.759,2.763,2.751,2.754,133
20121001|2012-09-19 04:00,19,2.755,2.755,2.752,2.752,205
20121001|2012-09-19 04:30,19,2.751,2.753,2.744,2.747,230
20121001|2012-09-19 05:00,19,2.748,2.752,2.747,2.749,195
20121001|2012-09-19 05:30,19,2.75,2.752,2.749,2.75,45
20121001|2012-09-19 06:00,19,2.752,2.752,2.745,2.746,393
20121001|2012-09-19 06:30,19,2.746,2.759,2.74,2.742,1250
20121001|2012-09-19 07:00,19,2.743,2.799,2.737,2.794,3275
20121001|2012-09-19 07:30,19,2.795,2.846,2.789,2.837,8205
20121001|2012-09-19 08:00,19,2.837,2.846,2.823,2.836,11709
20121001|2012-09-19 08:30,19,2.836,2.855,2.827,2.844,7320
20121001|2012-09-19 09:00,19,2.843,2.849,2.831,2.835,4404
20121001|2012-09-19 09:30,19,2.835,2.838,2.807,2.818,7671
20121001|2012-09-19 10:00,19,2.818,2.835,2.818,2.831,3860
20121001|2012-09-19 10:30,19,2.831,2.833,2.81,2.816,3512
20121001|2012-09-19 11:00,19,2.815,2.817,2.795,2.798,4190
20121001|2012-09-19 11:30,19,2.799,2.805,2.773,2.773,5061
20121001|2012-09-19 12:00,19,2.774,2.797,2.761,2.789,5950
20121001|2012-09-19 12:30,19,2.79,2.796,2.772,2.781,2882
20121001|2012-09-19 13:00,19,2.782,2.784,2.751,2.767,9087
20121001|2012-09-19 13:30,19,2.767,2.779,2.762,2.776,2695
20121001|2012-09-19 14:00,19,2.776,2.782,2.773,2.78,661
20121001|2012-09-19 14:30,19,2.779,2.784,2.777,2.784,518
20121001|2012-09-19 15:00,19,2.784,2.799,2.784,2.791,468
20121001|2012-09-19 15:30,19,2.79,2.795,2.786,2.789,179
20121001|2012-09-19 16:00,19,2.79,2.8,2.79,2.8,214
20121001|2012-09-19 17:00,20,2.777,2.789,2.777,2.787,104
20121001|2012-09-19 17:30,20,2.785,2.785,2.783,2.785,19
20121001|2012-09-19 18:00,20,2.784,2.785,2.784,2.785,4
20121001|2012-09-19 18:30,20,2.789,2.789,2.78,2.78,8
20121001|2012-09-19 19:00,20,2.781,2.788,2.78,2.78,6
20121001|2012-09-19 19:30,20,2.781,2.781,2.776,2.776,19
20121001|2012-09-19 20:00,20,2.775,2.777,2.775,2.776,8
20121001|2012-09-19 20:30,20,2.776,2.787,2.776,2.778,15
20121001|2012-09-19 21:00,20,2.778,2.782,2.778,2.778,6
20121001|2012-09-19 21:30,20,2.779,2.787,2.779,2.783,33
20121001|2012-09-19 22:30,20,2.786,2.786,2.777,2.777,5
20121001|2012-09-19 23:00,20,2.777,2.777,2.774,2.776,9
20121001|2012-09-19 23:30,20,2.776,2.781,2.774,2.775,76
20121001|2012-09-20 00:00,20,2.777,2.778,2.775,2.777,30
20121001|2012-09-20 00:30,20,2.777,2.777,2.77,2.772,120
20121001|2012-09-20 01:00,20,2.772,2.776,2.771,2.771,91
20121001|2012-09-20 01:30,20,2.772,2.775,2.771,2.772,35
20121001|2012-09-20 02:00,20,2.772,2.772,2.762,2.764,194
20121001|2012-09-20 02:30,20,2.765,2.768,2.759,2.763,144
20121001|2012-09-20 03:00,20,2.763,2.763,2.747,2.747,265
20121001|2012-09-20 03:30,20,2.747,2.759,2.747,2.759,128
20121001|2012-09-20 04:00,20,2.756,2.762,2.755,2.76,198
20121001|2012-09-20 04:30,20,2.758,2.761,2.75,2.761,177
20121001|2012-09-20 05:00,20,2.761,2.764,2.754,2.759,295
20121001|2012-09-20 05:30,20,2.761,2.764,2.757,2.757,136
20121001|2012-09-20 06:00,20,2.758,2.772,2.754,2.77,509
20121001|2012-09-20 06:30,20,2.77,2.784,2.761,2.784,757
20121001|2012-09-20 07:00,20,2.783,2.809,2.774,2.789,2902
20121001|2012-09-20 07:30,20,2.789,2.81,2.783,2.8,2812
20121001|2012-09-20 08:00,20,2.8,2.806,2.789,2.8,4743
20121001|2012-09-20 08:30,20,2.8,2.82,2.8,2.813,4022
20121001|2012-09-20 09:00,20,2.813,2.815,2.797,2.806,4633
20121001|2012-09-20 09:30,20,2.806,2.821,2.768,2.797,18119
20121001|2012-09-20 10:00,20,2.798,2.816,2.793,2.801,12954
20121001|2012-09-20 10:30,20,2.801,2.802,2.781,2.791,5330
20121001|2012-09-20 11:00,20,2.79,2.803,2.786,2.79,3176
20121001|2012-09-20 11:30,20,2.79,2.802,2.787,2.798,3451
20121001|2012-09-20 12:00,20,2.799,2.805,2.79,2.797,2856
20121001|2012-09-20 12:30,20,2.797,2.804,2.791,2.796,3976
20121001|2012-09-20 13:00,20,2.796,2.803,2.789,2.795,6533
20121001|2012-09-20 13:30,20,2.795,2.819,2.794,2.818,2418
20121001|2012-09-20 14:00,20,2.818,2.82,2.812,2.812,579
20121001|2012-09-20 14:30,20,2.812,2.812,2.805,2.81,697
20121001|2012-09-20 15:00,20,2.81,2.819,2.808,2.819,283
20121001|2012-09-20 15:30,20,2.818,2.819,2.814,2.815,95
20121001|2012-09-20 16:00,20,2.814,2.816,2.811,2.814,73
20121001|2012-09-20 17:00,21,2.809,2.814,2.805,2.812,77
20121001|2012-09-20 17:30,21,2.812,2.815,2.812,2.815,4
20121001|2012-09-20 18:00,21,2.814,2.814,2.81,2.811,8
20121001|2012-09-20 18:30,21,2.813,2.818,2.81,2.813,30
20121001|2012-09-20 19:00,21,2.818,2.82,2.814,2.817,33
20121001|2012-09-20 19:30,21,2.817,2.824,2.817,2.823,115
20121001|2012-09-20 20:00,21,2.824,2.825,2.818,2.818,33
20121001|2012-09-20 20:30,21,2.818,2.827,2.817,2.821,63
20121001|2012-09-20 21:00,21,2.823,2.825,2.819,2.819,12
20121001|2012-09-20 21:30,21,2.82,2.822,2.819,2.82,17
20121001|2012-09-20 22:00,21,2.821,2.821,2.815,2.82,29
20121001|2012-09-20 22:30,21,2.82,2.82,2.82,2.82,2
20121001|2012-09-20 23:00,21,2.82,2.822,2.816,2.82,32
20121001|2012-09-20 23:30,21,2.82,2.822,2.819,2.819,10
20121001|2012-09-21 00:00,21,2.819,2.82,2.816,2.818,61
20121001|2012-09-21 00:30,21,2.818,2.821,2.816,2.817,43
20121001|2012-09-21 01:00,21,2.817,2.824,2.817,2.822,97
20121001|2012-09-21 01:30,21,2.824,2.825,2.817,2.817,150
20121001|2012-09-21 02:00,21,2.817,2.819,2.807,2.811,270
20121001|2012-09-21 02:30,21,2.81,2.811,2.803,2.81,155
20121001|2012-09-21 03:00,21,2.81,2.819,2.81,2.815,98
20121001|2012-09-21 03:30,21,2.814,2.814,2.809,2.813,114
20121001|2012-09-21 04:00,21,2.813,2.813,2.811,2.812,27
20121001|2012-09-21 04:30,21,2.811,2.812,2.807,2.81,57
20121001|2012-09-21 05:00,21,2.809,2.813,2.803,2.813,142
20121001|2012-09-21 05:30,21,2.814,2.814,2.804,2.809,86
20121001|2012-09-21 06:00,21,2.809,2.814,2.803,2.806,265
20121001|2012-09-21 06:30,21,2.806,2.829,2.79,2.828,1376
20121001|2012-09-21 07:00,21,2.828,2.844,2.806,2.835,3231
20121001|2012-09-21 07:30,21,2.835,2.841,2.805,2.807,3185
20121001|2012-09-21 08:00,21,2.807,2.851,2.794,2.84,9278
20121001|2012-09-21 08:30,21,2.84,2.887,2.84,2.882,13380
20121001|2012-09-21 09:00,21,2.882,2.885,2.861,2.869,4676
20121001|2012-09-21 09:30,21,2.868,2.879,2.862,2.87,3261
20121001|2012-09-21 10:00,21,2.87,2.899,2.86,2.881,5721
20121001|2012-09-21 10:30,21,2.881,2.89,2.869,2.877,2573
20121001|2012-09-21 11:00,21,2.877,2.884,2.871,2.873,1677
20121001|2012-09-21 11:30,21,2.874,2.876,2.841,2.843,4266
20121001|2012-09-21 12:00,21,2.843,2.849,2.831,2.848,5184
20121001|2012-09-21 12:30,21,2.848,2.883,2.846,2.879,5885
20121001|2012-09-21 13:00,21,2.88,2.892,2.86,2.892,7749
20121001|2012-09-21 13:30,21,2.892,2.895,2.886,2.89,1885
20121001|2012-09-21 14:00,21,2.889,2.891,2.881,2.883,561
20121001|2012-09-21 14:30,21,2.882,2.885,2.878,2.88,899
20121001|2012-09-21 15:00,21,2.881,2.89,2.88,2.89,324
20121001|2012-09-21 15:30,21,2.89,2.901,2.889,2.899,404
20121001|2012-09-21 16:00,21,2.899,2.899,2.89,2.89,118
20121001|2012-09-23 17:00,24,2.9,2.901,2.887,2.893,85
20121001|2012-09-23 17:30,24,2.89,2.897,2.89,2.893,38
20121001|2012-09-23 18:00,24,2.892,2.892,2.892,2.892,1
20121001|2012-09-23 18:30,24,2.896,2.903,2.894,2.9,58
20121001|2012-09-23 19:00,24,2.896,2.9,2.896,2.898,4
20121001|2012-09-23 19:30,24,2.897,2.9,2.893,2.893,18
20121001|2012-09-23 20:00,24,2.897,2.897,2.892,2.895,23
20121001|2012-09-23 20:30,24,2.891,2.898,2.889,2.895,164
20121001|2012-09-23 21:00,24,2.894,2.895,2.886,2.892,33
20121001|2012-09-23 22:00,24,2.888,2.89,2.886,2.888,18
20121001|2012-09-23 22:30,24,2.887,2.887,2.887,2.887,6
20121001|2012-09-23 23:00,24,2.887,2.89,2.883,2.889,36
20121001|2012-09-23 23:30,24,2.888,2.891,2.886,2.888,94
20121001|2012-09-24 00:00,24,2.888,2.888,2.88,2.885,129
20121001|2012-09-24 00:30,24,2.886,2.894,2.885,2.885,58
20121001|2012-09-24 01:00,24,2.889,2.889,2.882,2.883,13
20121001|2012-09-24 01:30,24,2.882,2.882,2.874,2.876,104
20121001|2012-09-24 02:00,24,2.877,2.885,2.877,2.884,86
20121001|2012-09-24 02:30,24,2.883,2.883,2.88,2.881,23
20121001|2012-09-24 03:00,24,2.881,2.881,2.869,2.87,84
20121001|2012-09-24 03:30,24,2.869,2.875,2.869,2.871,46
20121001|2012-09-24 04:00,24,2.871,2.873,2.866,2.866,101
20121001|2012-09-24 04:30,24,2.869,2.869,2.856,2.858,203
20121001|2012-09-24 05:00,24,2.857,2.857,2.841,2.843,409
20121001|2012-09-24 05:30,24,2.842,2.85,2.841,2.846,185
20121001|2012-09-24 06:00,24,2.846,2.855,2.844,2.849,557
20121001|2012-09-24 06:30,24,2.848,2.873,2.843,2.871,995
20121001|2012-09-24 07:00,24,2.871,2.871,2.85,2.85,1602
20121001|2012-09-24 07:30,24,2.85,2.876,2.838,2.867,2802
20121001|2012-09-24 08:00,24,2.866,2.866,2.83,2.837,5815
20121001|2012-09-24 08:30,24,2.838,2.839,2.822,2.83,4147
20121001|2012-09-24 09:00,24,2.83,2.844,2.815,2.824,3515
20121001|2012-09-24 09:30,24,2.824,2.834,2.814,2.833,1926
20121001|2012-09-24 10:00,24,2.831,2.859,2.831,2.858,3513
20121001|2012-09-24 10:30,24,2.858,2.872,2.843,2.843,2843
20121001|2012-09-24 11:00,24,2.844,2.86,2.838,2.844,2129
20121001|2012-09-24 11:30,24,2.843,2.844,2.82,2.835,3788
20121001|2012-09-24 12:00,24,2.835,2.868,2.832,2.854,4310
20121001|2012-09-24 12:30,24,2.855,2.861,2.837,2.849,2374
20121001|2012-09-24 13:00,24,2.85,2.862,2.835,2.838,4878
20121001|2012-09-24 13:30,24,2.838,2.847,2.838,2.844,998
20121001|2012-09-24 14:00,24,2.844,2.848,2.842,2.846,285
20121001|2012-09-24 14:30,24,2.847,2.853,2.846,2.847,328
20121001|2012-09-24 15:00,24,2.847,2.854,2.844,2.844,268
20121001|2012-09-24 15:30,24,2.845,2.854,2.844,2.852,201
20121001|2012-09-24 16:00,24,2.853,2.861,2.853,2.861,112
20121001|2012-09-24 17:00,25,2.85,2.86,2.85,2.858,90
20121001|2012-09-24 17:30,25,2.859,2.865,2.859,2.865,17
20121001|2012-09-24 18:00,25,2.86,2.867,2.86,2.867,14
20121001|2012-09-24 18:30,25,2.867,2.867,2.867,2.867,3
20121001|2012-09-24 19:00,25,2.863,2.864,2.861,2.864,7
20121001|2012-09-24 19:30,25,2.864,2.865,2.863,2.865,9
20121001|2012-09-24 20:00,25,2.864,2.865,2.864,2.865,2
20121001|2012-09-24 20:30,25,2.865,2.865,2.862,2.864,4
20121001|2012-09-24 21:00,25,2.862,2.862,2.858,2.858,17
20121001|2012-09-24 21:30,25,2.86,2.86,2.86,2.86,4
20121001|2012-09-24 22:00,25,2.861,2.87,2.861,2.87,152
20121001|2012-09-24 23:00,25,2.86,2.86,2.86,2.86,2
20121001|2012-09-24 23:30,25,2.859,2.864,2.856,2.864,61
20121001|2012-09-25 00:00,25,2.864,2.866,2.861,2.863,180
20121001|2012-09-25 00:30,25,2.863,2.863,2.853,2.854,63
20121001|2012-09-25 01:00,25,2.853,2.857,2.85,2.854,106
20121001|2012-09-25 01:30,25,2.852,2.855,2.848,2.85,74
20121001|2012-09-25 02:00,25,2.85,2.85,2.844,2.848,92
20121001|2012-09-25 02:30,25,2.848,2.85,2.844,2.85,122
20121001|2012-09-25 03:00,25,2.849,2.857,2.848,2.85,53
20121001|2012-09-25 03:30,25,2.849,2.853,2.844,2.846,70
20121001|2012-09-25 04:00,25,2.845,2.853,2.844,2.851,75
20121001|2012-09-25 04:30,25,2.851,2.852,2.843,2.851,60
20121001|2012-09-25 05:00,25,2.848,2.857,2.845,2.857,119
20121001|2012-09-25 05:30,25,2.858,2.861,2.852,2.859,127
20121001|2012-09-25 06:00,25,2.86,2.869,2.852,2.862,326
20121001|2012-09-25 06:30,25,2.86,2.869,2.858,2.861,268
20121001|2012-09-25 07:00,25,2.861,2.879,2.856,2.879,1191
20121001|2012-09-25 07:30,25,2.876,2.879,2.863,2.879,1335
20121001|2012-09-25 08:00,25,2.88,2.881,2.848,2.863,2965
20121001|2012-09-25 08:30,25,2.863,2.871,2.86,2.866,1372
20121001|2012-09-25 09:00,25,2.865,2.884,2.865,2.868,2132
20121001|2012-09-25 09:30,25,2.868,2.878,2.863,2.875,1517
20121001|2012-09-25 10:00,25,2.874,2.882,2.873,2.88,1310
20121001|2012-09-25 10:30,25,2.881,2.888,2.873,2.882,1753
20121001|2012-09-25 11:00,25,2.881,2.892,2.874,2.877,1750
20121001|2012-09-25 11:30,25,2.878,2.885,2.874,2.881,1086
20121001|2012-09-25 12:00,25,2.882,2.889,2.874,2.878,1472
20121001|2012-09-25 12:30,25,2.878,2.898,2.872,2.891,2545
20121001|2012-09-25 13:00,25,2.892,2.933,2.887,2.928,13770
20121001|2012-09-25 13:30,25,2.928,2.943,2.927,2.936,2925
20121001|2012-09-25 14:00,25,2.935,2.938,2.933,2.937,495
20121001|2012-09-25 14:30,25,2.937,2.938,2.935,2.937,320
20121001|2012-09-25 15:00,25,2.937,2.941,2.937,2.938,218
20121001|2012-09-25 15:30,25,2.938,2.941,2.937,2.94,155
20121001|2012-09-25 16:00,25,2.94,2.954,2.94,2.95,232
20121001|2012-09-25 17:00,26,2.942,2.946,2.941,2.944,38
20121001|2012-09-25 17:30,26,2.947,2.952,2.947,2.95,11
20121001|2012-09-25 18:00,26,2.944,2.944,2.942,2.942,14
20121001|2012-09-25 19:30,26,2.941,2.941,2.941,2.941,6
20121001|2012-09-25 20:00,26,2.938,2.95,2.938,2.95,3
20121001|2012-09-25 20:30,26,2.944,2.945,2.944,2.945,7
20121001|2012-09-25 21:00,26,2.945,2.946,2.942,2.944,8
20121001|2012-09-25 21:30,26,2.938,2.944,2.938,2.944,2
20121001|2012-09-25 22:00,26,2.942,2.943,2.94,2.943,5
20121001|2012-09-25 22:30,26,2.942,2.942,2.941,2.941,6
20121001|2012-09-25 23:00,26,2.94,2.941,2.94,2.94,4
20121001|2012-09-25 23:30,26,2.945,2.945,2.941,2.941,25
20121001|2012-09-26 00:00,26,2.943,2.943,2.943,2.943,11
20121001|2012-09-26 00:30,26,2.944,2.944,2.943,2.944,6
20121001|2012-09-26 01:00,26,2.947,2.947,2.946,2.946,3
20121001|2012-09-26 01:30,26,2.948,2.95,2.947,2.95,28
20121001|2012-09-26 02:00,26,2.95,2.95,2.95,2.95,5
20121001|2012-09-26 02:30,26,2.947,2.947,2.943,2.943,6
20121001|2012-09-26 03:30,26,2.95,2.955,2.95,2.955,8
20121001|2012-09-26 04:00,26,2.957,2.957,2.957,2.957,11
20121001|2012-09-26 04:30,26,2.957,2.965,2.957,2.965,11
20121001|2012-09-26 05:00,26,2.954,2.954,2.943,2.943,8
20121001|2012-09-26 06:00,26,2.945,2.954,2.945,2.948,34
20121001|2012-09-26 06:30,26,2.946,2.967,2.946,2.959,122
20121001|2012-09-26 07:00,26,2.961,2.961,2.933,2.933,136
20121001|2012-09-26 07:30,26,2.934,2.952,2.927,2.951,298
20121001|2012-09-26 08:00,26,2.953,2.982,2.953,2.961,849
20121001|2012-09-26 08:30,26,2.964,2.974,2.958,2.97,457
20121001|2012-09-26 09:00,26,2.971,3.011,2.971,3.008,1217
20121001|2012-09-26 09:30,26,3.01,3.011,2.984,2.989,333
20121001|2012-09-26 10:00,26,2.988,3.009,2.987,2.999,239
20121001|2012-09-26 10:30,26,2.999,3.002,2.992,2.996,227
20121001|2012-09-26 11:00,26,2.998,3.012,2.996,3.012,237
20121001|2012-09-26 11:30,26,3.014,3.024,2.987,2.988,536
20121001|2012-09-26 12:00,26,2.989,2.994,2.97,2.993,732
20121001|2012-09-26 12:30,26,2.993,3.029,2.989,3.019,459
20121001|2012-09-26 13:00,26,3.023,3.046,3.001,3.046,2297
20121101|2012-03-13 08:00,13,2.876,2.876,2.84,2.84,7
20121101|2012-03-13 08:30,13,2.853,2.855,2.853,2.853,9
20121101|2012-03-13 09:00,13,2.85,2.851,2.843,2.851,21
20121101|2012-03-13 09:30,13,2.853,2.857,2.852,2.857,246
20121101|2012-03-13 10:00,13,2.856,2.861,2.856,2.86,124
20121101|2012-03-13 10:30,13,2.856,2.857,2.853,2.853,141
20121101|2012-03-13 11:00,13,2.852,2.859,2.851,2.859,31
20121101|2012-03-13 11:30,13,2.862,2.862,2.855,2.855,65
20121101|2012-03-13 12:00,13,2.861,2.863,2.861,2.863,29
20121101|2012-03-13 12:30,13,2.869,2.875,2.869,2.875,5
20121101|2012-03-13 13:00,13,2.889,2.917,2.889,2.91,50
20121101|2012-03-13 13:30,13,2.952,2.966,2.943,2.952,26
20121101|2012-03-13 14:00,13,2.957,2.96,2.957,2.96,7
20121101|2012-03-13 14:30,13,2.97,2.97,2.958,2.958,5
20121101|2012-03-13 15:00,13,2.965,2.965,2.965,2.965,4
20121101|2012-03-14 04:30,14,2.928,2.928,2.928,2.928,1
20121101|2012-03-14 05:30,14,2.925,2.925,2.925,2.925,1
20121101|2012-03-14 07:00,14,2.935,2.963,2.935,2.963,15
20121101|2012-03-14 07:30,14,2.935,2.935,2.915,2.915,24
20121101|2012-03-14 08:00,14,2.912,2.969,2.911,2.968,147
20121101|2012-03-14 08:30,14,2.965,3.01,2.965,2.978,96
20121101|2012-03-14 09:00,14,2.971,2.984,2.971,2.984,11
20121101|2012-03-14 09:30,14,2.985,2.985,2.971,2.971,12
20121101|2012-03-14 10:00,14,2.967,2.967,2.955,2.958,12
20121101|2012-03-14 11:00,14,2.952,2.964,2.95,2.963,6
20121101|2012-03-14 11:30,14,2.97,2.978,2.97,2.978,28
20121101|2012-03-14 12:00,14,2.985,2.992,2.985,2.992,14
20121101|2012-03-14 12:30,14,3,3,3,3,5
20121101|2012-03-14 13:00,14,2.975,2.994,2.975,2.983,21
20121101|2012-03-14 13:30,14,2.981,2.981,2.981,2.981,7
20121101|2012-03-14 14:00,14,2.985,2.985,2.985,2.985,5
20121101|2012-03-14 14:30,14,2.984,2.987,2.984,2.987,2
20121101|2012-03-14 16:00,14,2.991,2.991,2.991,2.991,3
20121101|2012-03-15 04:30,15,2.958,2.958,2.958,2.958,1
20121101|2012-03-15 05:00,15,2.958,2.958,2.958,2.958,1
20121101|2012-03-15 07:00,15,2.968,2.974,2.968,2.971,7
20121101|2012-03-15 07:30,15,2.966,2.966,2.96,2.965,4
20121101|2012-03-15 08:00,15,2.963,2.98,2.963,2.965,33
20121101|2012-03-15 08:30,15,2.969,2.969,2.963,2.965,167
20121101|2012-03-15 09:00,15,2.987,2.99,2.987,2.99,21
20121101|2012-03-15 09:30,15,3.004,3.012,2.992,2.997,7
20121101|2012-03-15 10:00,15,3.006,3.006,2.99,2.991,40
20121101|2012-03-15 10:30,15,2.984,2.984,2.984,2.984,14
20121101|2012-03-15 11:30,15,2.997,2.997,2.995,2.997,34
20121101|2012-03-15 12:00,15,2.995,2.996,2.985,2.985,20
20121101|2012-03-15 12:30,15,2.989,2.99,2.987,2.988,7
20121101|2012-03-15 13:00,15,2.98,3.003,2.98,3.002,19
20121101|2012-03-15 13:30,15,2.994,2.994,2.993,2.993,7
20121101|2012-03-15 14:30,15,2.977,2.977,2.977,2.977,1
20121101|2012-03-15 15:00,15,2.983,2.983,2.979,2.979,23
20121101|2012-03-16 05:00,16,2.988,2.988,2.988,2.988,2
20121101|2012-03-16 06:30,16,2.984,2.985,2.981,2.981,4
20121101|2012-03-16 07:00,16,2.986,2.986,2.986,2.986,1
20121101|2012-03-16 07:30,16,2.998,2.998,2.998,2.998,5
20121101|2012-03-16 08:00,16,2.993,3.007,2.991,3.007,18
20121101|2012-03-16 08:30,16,3.007,3.01,3,3,20
20121101|2012-03-16 09:00,16,3.001,3.01,2.996,3.01,15
20121101|2012-03-16 09:30,16,3,3,2.999,2.999,8
20121101|2012-03-16 10:00,16,3.015,3.015,3.015,3.015,1
20121101|2012-03-16 10:30,16,3.01,3.012,3.01,3.012,14
20121101|2012-03-16 11:00,16,3.011,3.013,3.01,3.01,5
20121101|2012-03-16 11:30,16,3.01,3.01,3.01,3.01,1
20121101|2012-03-16 12:00,16,2.998,3.003,2.998,3.003,2
20121101|2012-03-16 12:30,16,3.005,3.006,3.005,3.005,23
20121101|2012-03-16 13:00,16,3.004,3.014,3.003,3.014,12
20121101|2012-03-16 13:30,16,3.016,3.043,3.014,3.021,27
20121101|2012-03-16 14:00,16,3.018,3.018,3.018,3.018,1
20121101|2012-03-16 14:30,16,3.015,3.015,3.013,3.013,44
20121101|2012-03-16 15:30,16,3.022,3.022,3.022,3.022,1
20121101|2012-03-16 16:00,16,3.015,3.015,3.015,3.015,1
20121101|2012-03-18 19:30,19,3.018,3.018,3.018,3.018,4
20121101|2012-03-19 03:30,19,3.01,3.01,3.01,3.01,1
20121101|2012-03-19 04:30,19,2.998,2.998,2.994,2.994,2
20121101|2012-03-19 07:00,19,3.006,3.006,3.006,3.006,1
20121101|2012-03-19 07:30,19,2.995,2.995,2.994,2.994,4
20121101|2012-03-19 08:00,19,2.986,3.009,2.986,3.002,32
20121101|2012-03-19 08:30,19,3.002,3.002,2.997,2.997,6
20121101|2012-03-19 09:00,19,3.001,3.065,3.001,3.052,165
20121101|2012-03-19 09:30,19,3.053,3.055,3.048,3.052,21
20121101|2012-03-19 10:00,19,3.046,3.049,3.046,3.049,16
20121101|2012-03-19 10:30,19,3.037,3.037,3.037,3.037,1
20121101|2012-03-19 11:00,19,3.044,3.044,3.044,3.044,1
20121101|2012-03-19 11:30,19,3.054,3.057,3.053,3.057,13
20121101|2012-03-19 12:00,19,3.048,3.048,3.047,3.047,7
20121101|2012-03-19 12:30,19,3.044,3.044,3.043,3.043,10
20121101|2012-03-19 13:00,19,3.04,3.04,3.029,3.035,139
20121101|2012-03-19 13:30,19,3.038,3.038,3.038,3.038,1
20121101|2012-03-19 14:30,19,3.041,3.041,3.039,3.039,2
20121101|2012-03-20 08:00,20,3.026,3.026,3.01,3.016,43
20121101|2012-03-20 08:30,20,3.02,3.028,3.02,3.028,8
20121101|2012-03-20 09:00,20,3.017,3.019,3.005,3.005,138
20121101|2012-03-20 09:30,20,2.998,3,2.997,2.997,6
20121101|2012-03-20 10:00,20,2.997,2.997,2.986,2.986,23
20121101|2012-03-20 10:30,20,2.989,2.995,2.989,2.995,2
20121101|2012-03-20 11:00,20,2.996,2.999,2.996,2.999,9
20121101|2012-03-20 11:30,20,2.999,3.01,2.997,3.003,151
20121101|2012-03-20 12:00,20,3.008,3.008,3.008,3.008,2
20121101|2012-03-20 12:30,20,3.014,3.015,3.014,3.015,3
20121101|2012-03-20 13:00,20,2.998,2.998,2.998,2.998,1
20121101|2012-03-20 13:30,20,2.995,2.996,2.995,2.996,8
20121101|2012-03-20 14:00,20,2.997,2.997,2.997,2.997,5
20121101|2012-03-20 14:30,20,2.993,2.993,2.993,2.993,10
20121101|2012-03-21 00:30,21,2.985,2.985,2.985,2.985,1
20121101|2012-03-21 04:30,21,2.985,2.985,2.985,2.985,6
20121101|2012-03-21 05:00,21,2.985,2.985,2.985,2.985,17
20121101|2012-03-21 06:00,21,3,3,3,3,36
20121101|2012-03-21 06:30,21,3,3,3,3,21
20121101|2012-03-21 07:00,21,2.988,2.994,2.988,2.994,6
20121101|2012-03-21 07:30,21,2.988,2.988,2.966,2.966,26
20121101|2012-03-21 08:00,21,2.957,2.976,2.953,2.97,25
20121101|2012-03-21 08:30,21,2.97,2.97,2.96,2.965,18
20121101|2012-03-21 09:00,21,2.978,2.978,2.967,2.967,4
20121101|2012-03-21 09:30,21,2.973,2.973,2.972,2.972,10
20121101|2012-03-21 10:00,21,2.966,2.967,2.966,2.966,39
20121101|2012-03-21 10:30,21,2.975,2.975,2.966,2.972,17
20121101|2012-03-21 11:00,21,2.983,2.99,2.983,2.988,17
20121101|2012-03-21 11:30,21,2.989,2.989,2.989,2.989,7
20121101|2012-03-21 12:00,21,2.984,2.984,2.984,2.984,1
20121101|2012-03-21 12:30,21,2.981,2.99,2.98,2.989,41
20121101|2012-03-21 13:00,21,2.992,3.015,2.992,3.015,70
20121101|2012-03-21 13:30,21,3.008,3.008,3.003,3.008,103
20121101|2012-03-21 14:00,21,3.009,3.013,3.003,3.006,31
20121101|2012-03-21 15:00,21,2.997,2.997,2.997,2.997,3
20121101|2012-03-22 03:30,22,2.995,2.995,2.995,2.995,1
20121101|2012-03-22 06:30,22,3.026,3.026,3.026,3.026,3
20121101|2012-03-22 07:30,22,3.012,3.013,3.001,3.001,59
20121101|2012-03-22 08:00,22,3,3.004,2.987,2.987,6
20121101|2012-03-22 08:30,22,2.991,2.991,2.977,2.977,116
20121101|2012-03-22 09:00,22,2.982,2.982,2.967,2.972,44
20121101|2012-03-22 09:30,22,2.96,2.967,2.95,2.965,27
20121101|2012-03-22 10:00,22,2.967,2.967,2.956,2.956,60
20121101|2012-03-22 10:30,22,2.966,2.975,2.965,2.966,131
20121101|2012-03-22 11:00,22,2.97,2.97,2.967,2.97,54
20121101|2012-03-22 11:30,22,2.987,2.987,2.978,2.979,9
20121101|2012-03-22 12:00,22,2.972,2.974,2.972,2.974,5
20121101|2012-03-22 12:30,22,2.975,2.975,2.973,2.973,31
20121101|2012-03-22 13:00,22,2.968,2.968,2.957,2.957,46
20121101|2012-03-22 13:30,22,2.957,2.958,2.955,2.955,66
20121101|2012-03-22 14:00,22,2.953,2.953,2.951,2.951,30
20121101|2012-03-22 14:30,22,2.953,2.954,2.952,2.954,28
20121101|2012-03-22 15:00,22,2.954,2.954,2.954,2.954,1
20121101|2012-03-22 15:30,22,2.955,2.955,2.955,2.955,1
20121101|2012-03-23 07:30,23,2.965,2.966,2.962,2.965,26
20121101|2012-03-23 08:00,23,2.971,2.979,2.971,2.978,3
20121101|2012-03-23 08:30,23,2.983,2.984,2.978,2.978,8
20121101|2012-03-23 09:00,23,2.986,2.988,2.986,2.988,8
20121101|2012-03-23 09:30,23,2.99,2.999,2.99,2.991,113
20121101|2012-03-23 10:00,23,2.99,2.994,2.984,2.994,27
20121101|2012-03-23 10:30,23,2.994,2.994,2.989,2.994,3
20121101|2012-03-23 11:00,23,2.987,2.989,2.987,2.989,6
20121101|2012-03-23 12:00,23,2.98,2.984,2.979,2.984,54
20121101|2012-03-23 12:30,23,2.98,2.98,2.98,2.98,94
20121101|2012-03-23 13:00,23,2.975,2.975,2.958,2.958,62
20121101|2012-03-23 13:30,23,2.956,2.956,2.956,2.956,2
20121101|2012-03-23 14:30,23,2.957,2.957,2.952,2.952,9
20121101|2012-03-23 15:00,23,2.955,2.955,2.955,2.955,1
20121101|2012-03-23 15:30,23,2.954,2.954,2.954,2.954,1
20121101|2012-03-26 06:00,26,2.973,2.973,2.973,2.973,3
20121101|2012-03-26 06:30,26,2.992,2.992,2.992,2.992,1
20121101|2012-03-26 08:00,26,2.984,2.984,2.936,2.938,55
20121101|2012-03-26 08:30,26,2.936,2.945,2.936,2.944,39
20121101|2012-03-26 09:00,26,2.944,2.948,2.943,2.943,23
20121101|2012-03-26 09:30,26,2.943,2.952,2.943,2.945,15
20121101|2012-03-26 10:00,26,2.953,2.953,2.949,2.949,150
20121101|2012-03-26 10:30,26,2.951,2.951,2.95,2.95,5
20121101|2012-03-26 11:00,26,2.949,2.954,2.949,2.954,4
20121101|2012-03-26 11:30,26,2.954,2.96,2.954,2.957,10
20121101|2012-03-26 12:00,26,2.954,2.956,2.954,2.956,2
20121101|2012-03-26 12:30,26,2.955,2.955,2.955,2.955,2
20121101|2012-03-26 13:00,26,2.944,2.946,2.94,2.942,8
20121101|2012-03-26 14:00,26,2.938,2.938,2.938,2.938,11
20121101|2012-03-26 14:30,26,2.935,2.937,2.927,2.928,26
20121101|2012-03-26 15:00,26,2.93,2.93,2.93,2.93,2
20121101|2012-03-27 05:00,27,2.94,2.944,2.94,2.944,4
20121101|2012-03-27 05:30,27,2.955,2.958,2.955,2.958,13
20121101|2012-03-27 07:00,27,2.925,2.925,2.911,2.911,7
20121101|2012-03-27 07:30,27,2.922,2.922,2.9,2.906,78
20121101|2012-03-27 08:00,27,2.92,2.92,2.913,2.915,51
20121101|2012-03-27 08:30,27,2.916,2.918,2.913,2.913,83
20121101|2012-03-27 09:00,27,2.913,2.913,2.907,2.91,69
20121101|2012-03-27 09:30,27,2.91,2.911,2.905,2.905,24
20121101|2012-03-27 10:00,27,2.902,2.907,2.902,2.906,3
20121101|2012-03-27 10:30,27,2.904,2.909,2.904,2.907,5
20121101|2012-03-27 11:00,27,2.908,2.908,2.908,2.908,2
20121101|2012-03-27 11:30,27,2.909,2.911,2.908,2.91,14
20121101|2012-03-27 12:00,27,2.917,2.917,2.914,2.914,28
20121101|2012-03-27 12:30,27,2.917,2.918,2.916,2.916,25
20121101|2012-03-27 13:00,27,2.915,2.93,2.915,2.928,196
20121101|2012-03-27 13:30,27,2.927,2.93,2.926,2.926,27
20121101|2012-03-27 14:00,27,2.929,2.929,2.929,2.929,20
20121101|2012-03-27 15:30,27,2.92,2.92,2.919,2.919,7
20121101|2012-03-27 21:00,28,2.912,2.912,2.91,2.91,2
20121101|2012-03-28 03:30,28,2.901,2.901,2.901,2.901,1
20121101|2012-03-28 05:00,28,2.896,2.896,2.896,2.896,2
20121101|2012-03-28 06:30,28,2.915,2.915,2.915,2.915,1
20121101|2012-03-28 07:00,28,2.907,2.907,2.907,2.907,1
20121101|2012-03-28 07:30,28,2.898,2.899,2.89,2.89,68
20121101|2012-03-28 08:00,28,2.898,2.908,2.896,2.908,72
20121101|2012-03-28 08:30,28,2.908,2.908,2.888,2.892,62
20121101|2012-03-28 09:00,28,2.899,2.899,2.898,2.899,39
20121101|2012-03-28 10:00,28,2.903,2.904,2.901,2.902,28
20121101|2012-03-28 10:30,28,2.902,2.903,2.902,2.902,31
20121101|2012-03-28 11:00,28,2.902,2.902,2.902,2.902,4
20121101|2012-03-28 11:30,28,2.905,2.905,2.902,2.902,26
20121101|2012-03-28 12:00,28,2.901,2.914,2.901,2.914,8
20121101|2012-03-28 12:30,28,2.93,2.935,2.921,2.921,90
20121101|2012-03-28 13:00,28,2.924,2.928,2.916,2.916,149
20121101|2012-03-28 13:30,28,2.898,2.915,2.898,2.915,10
20121101|2012-03-28 14:00,28,2.91,2.911,2.909,2.911,12
20121101|2012-03-28 14:30,28,2.915,2.915,2.915,2.915,1
20121101|2012-03-28 15:00,28,2.904,2.904,2.904,2.904,1
20121101|2012-03-29 06:00,29,2.898,2.898,2.898,2.898,2
20121101|2012-03-29 06:30,29,2.888,2.888,2.888,2.888,1
20121101|2012-03-29 07:30,29,2.888,2.888,2.888,2.888,1
20121101|2012-03-29 08:00,29,2.883,2.885,2.879,2.879,12
20121101|2012-03-29 08:30,29,2.875,2.878,2.868,2.868,29
20121101|2012-03-29 09:00,29,2.87,2.87,2.864,2.864,72
20121101|2012-03-29 09:30,29,2.832,2.837,2.813,2.828,229
20121101|2012-03-29 10:00,29,2.82,2.826,2.816,2.826,71
20121101|2012-03-29 10:30,29,2.817,2.817,2.809,2.816,67
20121101|2012-03-29 11:00,29,2.814,2.815,2.814,2.815,8
20121101|2012-03-29 11:30,29,2.814,2.818,2.807,2.807,12
20121101|2012-03-29 12:00,29,2.805,2.805,2.793,2.793,56
20121101|2012-03-29 12:30,29,2.8,2.8,2.795,2.795,14
20121101|2012-03-29 13:00,29,2.79,2.809,2.788,2.805,71
20121101|2012-03-29 13:30,29,2.802,2.802,2.798,2.8,12
20121101|2012-03-29 14:00,29,2.802,2.81,2.802,2.809,4
20121101|2012-03-29 14:30,29,2.809,2.809,2.801,2.801,12
20121101|2012-03-29 15:00,29,2.799,2.799,2.799,2.799,1
20121101|2012-03-29 19:00,30,2.8,2.8,2.8,2.8,1
20121101|2012-03-29 20:00,30,2.8,2.8,2.8,2.8,1
20121101|2012-03-29 23:00,30,2.784,2.784,2.784,2.784,1
20121101|2012-03-30 06:30,30,2.8,2.801,2.8,2.801,3
20121101|2012-03-30 07:00,30,2.795,2.812,2.795,2.812,16
20121101|2012-03-30 07:30,30,2.798,2.815,2.797,2.815,25
20121101|2012-03-30 08:00,30,2.817,2.818,2.81,2.815,17
20121101|2012-03-30 08:30,30,2.816,2.832,2.808,2.83,44
20121101|2012-03-30 09:00,30,2.828,2.831,2.824,2.824,21
20121101|2012-03-30 09:30,30,2.823,2.831,2.823,2.831,20
20121101|2012-03-30 10:00,30,2.833,2.835,2.825,2.825,32
20121101|2012-03-30 10:30,30,2.823,2.828,2.823,2.824,50
20121101|2012-03-30 11:00,30,2.822,2.822,2.82,2.821,7
20121101|2012-03-30 11:30,30,2.82,2.83,2.82,2.83,8
20121101|2012-03-30 12:00,30,2.83,2.83,2.819,2.819,12
20121101|2012-03-30 12:30,30,2.83,2.831,2.82,2.82,16
20121101|2012-03-30 13:00,30,2.826,2.826,2.8,2.82,120
20121101|2012-03-30 13:30,30,2.816,2.816,2.812,2.812,8
20121101|2012-03-30 14:00,30,2.812,2.812,2.81,2.811,24
20121101|2012-03-30 14:30,30,2.812,2.813,2.807,2.807,3
20121101|2012-04-02 06:00,2,2.824,2.824,2.824,2.824,14
20121101|2012-04-02 06:30,2,2.837,2.837,2.824,2.824,5
20121101|2012-04-02 07:00,2,2.807,2.812,2.804,2.812,86
20121101|2012-04-02 07:30,2,2.821,2.821,2.808,2.812,138
20121101|2012-04-02 08:00,2,2.819,2.834,2.819,2.82,46
20121101|2012-04-02 08:30,2,2.824,2.825,2.82,2.825,22
20121101|2012-04-02 09:00,2,2.828,2.836,2.824,2.836,43
20121101|2012-04-02 09:30,2,2.838,2.845,2.821,2.822,126
20121101|2012-04-02 10:00,2,2.824,2.824,2.82,2.823,37
20121101|2012-04-02 10:30,2,2.834,2.834,2.831,2.831,38
20121101|2012-04-02 11:00,2,2.829,2.833,2.827,2.833,38
20121101|2012-04-02 11:30,2,2.842,2.869,2.842,2.863,137
20121101|2012-04-02 12:00,2,2.858,2.869,2.858,2.869,33
20121101|2012-04-02 12:30,2,2.872,2.873,2.871,2.872,21
20121101|2012-04-02 13:00,2,2.866,2.872,2.864,2.871,64
20121101|2012-04-02 13:30,2,2.875,2.879,2.875,2.879,16
20121101|2012-04-02 14:00,2,2.878,2.878,2.872,2.872,54
20121101|2012-04-02 14:30,2,2.874,2.876,2.874,2.876,9
20121101|2012-04-02 15:30,2,2.87,2.87,2.87,2.87,1
20121101|2012-04-03 03:00,3,2.86,2.86,2.86,2.86,1
20121101|2012-04-03 03:30,3,2.86,2.86,2.86,2.86,2
20121101|2012-04-03 06:00,3,2.848,2.848,2.848,2.848,1
20121101|2012-04-03 07:00,3,2.85,2.903,2.85,2.891,63
20121101|2012-04-03 07:30,3,2.881,2.894,2.881,2.883,18
20121101|2012-04-03 08:00,3,2.879,2.888,2.871,2.876,35
20121101|2012-04-03 08:30,3,2.882,2.886,2.872,2.881,70
20121101|2012-04-03 09:00,3,2.897,2.9,2.892,2.9,39
20121101|2012-04-03 09:30,3,2.9,2.908,2.896,2.896,21
20121101|2012-04-03 10:00,3,2.905,2.906,2.899,2.906,15
20121101|2012-04-03 10:30,3,2.895,2.896,2.889,2.889,10
20121101|2012-04-03 11:00,3,2.89,2.899,2.89,2.899,12
20121101|2012-04-03 12:00,3,2.892,2.895,2.879,2.879,12
20121101|2012-04-03 12:30,3,2.87,2.886,2.87,2.886,21
20121101|2012-04-03 13:00,3,2.895,2.901,2.89,2.894,63
20121101|2012-04-03 13:30,3,2.884,2.884,2.879,2.879,13
20121101|2012-04-03 14:30,3,2.88,2.882,2.88,2.882,10
20121101|2012-04-03 15:00,3,2.881,2.881,2.874,2.874,4
20121101|2012-04-03 15:30,3,2.872,2.873,2.872,2.873,2
20121101|2012-04-04 05:00,4,2.887,2.887,2.887,2.887,24
20121101|2012-04-04 07:00,4,2.883,2.883,2.87,2.87,23
20121101|2012-04-04 07:30,4,2.875,2.876,2.867,2.868,18
20121101|2012-04-04 08:00,4,2.866,2.873,2.864,2.869,14
20121101|2012-04-04 08:30,4,2.866,2.882,2.864,2.882,56
20121101|2012-04-04 09:00,4,2.88,2.888,2.88,2.888,26
20121101|2012-04-04 09:30,4,2.876,2.877,2.876,2.877,8
20121101|2012-04-04 10:00,4,2.879,2.879,2.879,2.879,11
20121101|2012-04-04 10:30,4,2.883,2.884,2.883,2.884,7
20121101|2012-04-04 11:00,4,2.888,2.889,2.885,2.885,7
20121101|2012-04-04 11:30,4,2.887,2.887,2.886,2.886,3
20121101|2012-04-04 12:00,4,2.88,2.882,2.879,2.882,11
20121101|2012-04-04 12:30,4,2.872,2.878,2.872,2.878,25
20121101|2012-04-04 13:00,4,2.88,2.88,2.856,2.859,18
20121101|2012-04-04 13:30,4,2.855,2.856,2.85,2.85,38
20121101|2012-04-04 14:00,4,2.849,2.851,2.849,2.851,3
20121101|2012-04-04 14:30,4,2.85,2.85,2.849,2.849,2
20121101|2012-04-04 15:00,4,2.849,2.849,2.849,2.849,1
20121101|2012-04-04 19:30,5,2.844,2.844,2.844,2.844,1
20121101|2012-04-05 07:00,5,2.852,2.852,2.851,2.851,10
20121101|2012-04-05 07:30,5,2.845,2.845,2.837,2.837,35
20121101|2012-04-05 08:00,5,2.844,2.845,2.835,2.835,136
20121101|2012-04-05 08:30,5,2.835,2.843,2.834,2.842,52
20121101|2012-04-05 09:00,5,2.843,2.844,2.833,2.833,4
20121101|2012-04-05 09:30,5,2.81,2.824,2.796,2.824,143
20121101|2012-04-05 10:00,5,2.83,2.83,2.825,2.825,11
20121101|2012-04-05 10:30,5,2.823,2.823,2.815,2.816,142
20121101|2012-04-05 11:00,5,2.816,2.818,2.814,2.814,27
20121101|2012-04-05 11:30,5,2.803,2.804,2.799,2.801,46
20121101|2012-04-05 12:00,5,2.803,2.82,2.803,2.82,34
20121101|2012-04-05 12:30,5,2.822,2.822,2.817,2.817,15
20121101|2012-04-05 13:00,5,2.812,2.812,2.796,2.798,14
20121101|2012-04-05 13:30,5,2.801,2.804,2.8,2.804,9
20121101|2012-04-05 14:00,5,2.805,2.806,2.805,2.806,15
20121101|2012-04-05 14:30,5,2.798,2.803,2.796,2.803,20
20121101|2012-04-05 15:00,5,2.8,2.804,2.8,2.804,8
20121101|2012-04-05 16:00,5,2.798,2.798,2.798,2.798,1
20121101|2012-04-09 04:00,9,2.78,2.78,2.78,2.78,1
20121101|2012-04-09 06:30,9,2.773,2.773,2.773,2.773,2
20121101|2012-04-09 07:00,9,2.775,2.786,2.774,2.785,9
20121101|2012-04-09 07:30,9,2.788,2.799,2.788,2.799,134
20121101|2012-04-09 08:00,9,2.803,2.818,2.8,2.815,87
20121101|2012-04-09 08:30,9,2.815,2.815,2.8,2.8,28
20121101|2012-04-09 09:00,9,2.806,2.818,2.806,2.818,33
20121101|2012-04-09 09:30,9,2.813,2.82,2.813,2.82,12
20121101|2012-04-09 10:00,9,2.811,2.811,2.804,2.81,166
20121101|2012-04-09 10:30,9,2.81,2.81,2.804,2.804,89
20121101|2012-04-09 11:00,9,2.808,2.808,2.804,2.804,28
20121101|2012-04-09 12:00,9,2.807,2.807,2.803,2.803,218
20121101|2012-04-09 12:30,9,2.804,2.812,2.804,2.81,89
20121101|2012-04-09 13:00,9,2.813,2.833,2.813,2.83,412
20121101|2012-04-09 13:30,9,2.831,2.834,2.83,2.834,25
20121101|2012-04-09 14:30,9,2.824,2.825,2.823,2.825,12
20121101|2012-04-09 15:30,9,2.828,2.828,2.828,2.828,4
20121101|2012-04-09 21:00,10,2.84,2.84,2.84,2.84,2
20121101|2012-04-09 23:30,10,2.828,2.828,2.828,2.828,1
20121101|2012-04-10 03:00,10,2.826,2.827,2.826,2.827,3
20121101|2012-04-10 07:00,10,2.821,2.821,2.818,2.818,5
20121101|2012-04-10 07:30,10,2.82,2.82,2.82,2.82,7
20121101|2012-04-10 08:00,10,2.818,2.82,2.804,2.804,50
20121101|2012-04-10 08:30,10,2.798,2.805,2.797,2.803,155
20121101|2012-04-10 09:00,10,2.799,2.805,2.799,2.8,135
20121101|2012-04-10 09:30,10,2.798,2.8,2.79,2.79,193
20121101|2012-04-10 10:00,10,2.791,2.799,2.788,2.797,108
20121101|2012-04-10 10:30,10,2.799,2.799,2.794,2.795,15
20121101|2012-04-10 11:00,10,2.798,2.803,2.798,2.802,59
20121101|2012-04-10 11:30,10,2.802,2.802,2.792,2.793,9
20121101|2012-04-10 12:00,10,2.792,2.799,2.787,2.797,98
20121101|2012-04-10 12:30,10,2.798,2.798,2.795,2.795,89
20121101|2012-04-10 13:00,10,2.788,2.79,2.78,2.781,186
20121101|2012-04-10 13:30,10,2.783,2.783,2.779,2.779,23
20121101|2012-04-10 14:00,10,2.783,2.783,2.778,2.778,10
20121101|2012-04-10 14:30,10,2.779,2.78,2.779,2.779,7
20121101|2012-04-10 15:00,10,2.777,2.777,2.777,2.777,3
20121101|2012-04-10 15:30,10,2.78,2.78,2.78,2.78,15
20121101|2012-04-11 05:00,11,2.794,2.794,2.794,2.794,1
20121101|2012-04-11 07:00,11,2.788,2.792,2.783,2.792,58
20121101|2012-04-11 07:30,11,2.78,2.78,2.778,2.778,6
20121101|2012-04-11 08:00,11,2.784,2.799,2.782,2.795,46
20121101|2012-04-11 08:30,11,2.786,2.793,2.786,2.792,73
20121101|2012-04-11 09:00,11,2.778,2.778,2.778,2.778,5
20121101|2012-04-11 09:30,11,2.774,2.779,2.766,2.779,171
20121101|2012-04-11 10:00,11,2.771,2.771,2.76,2.76,222
20121101|2012-04-11 10:30,11,2.759,2.762,2.754,2.762,15
20121101|2012-04-11 11:00,11,2.758,2.759,2.751,2.753,78
20121101|2012-04-11 11:30,11,2.758,2.762,2.75,2.75,16
20121101|2012-04-11 12:00,11,2.753,2.753,2.749,2.749,21
20121101|2012-04-11 12:30,11,2.751,2.751,2.751,2.751,8
20121101|2012-04-11 13:00,11,2.75,2.752,2.745,2.745,142
20121101|2012-04-11 13:30,11,2.748,2.748,2.741,2.747,44
20121101|2012-04-11 14:00,11,2.747,2.747,2.744,2.744,51
20121101|2012-04-11 14:30,11,2.743,2.744,2.742,2.744,6
20121101|2012-04-11 15:00,11,2.747,2.747,2.747,2.747,1
20121101|2012-04-12 04:30,12,2.74,2.74,2.74,2.74,1
20121101|2012-04-12 05:00,12,2.74,2.74,2.74,2.74,1
20121101|2012-04-12 06:30,12,2.751,2.751,2.747,2.751,13
20121101|2012-04-12 07:00,12,2.748,2.752,2.746,2.748,54
20121101|2012-04-12 07:30,12,2.742,2.744,2.738,2.744,22
20121101|2012-04-12 08:00,12,2.744,2.744,2.727,2.727,249
20121101|2012-04-12 08:30,12,2.728,2.732,2.726,2.731,104
20121101|2012-04-12 09:00,12,2.732,2.737,2.727,2.737,178
20121101|2012-04-12 09:30,12,2.787,2.787,2.715,2.717,142
20121101|2012-04-12 10:00,12,2.722,2.736,2.715,2.727,147
20121101|2012-04-12 10:30,12,2.726,2.732,2.724,2.732,110
20121101|2012-04-12 11:00,12,2.732,2.732,2.731,2.731,8
20121101|2012-04-12 11:30,12,2.735,2.735,2.729,2.729,2
20121101|2012-04-12 12:00,12,2.734,2.741,2.734,2.74,12
20121101|2012-04-12 12:30,12,2.726,2.726,2.726,2.726,1
20121101|2012-04-12 13:00,12,2.726,2.726,2.714,2.714,84
20121101|2012-04-12 13:30,12,2.72,2.722,2.72,2.72,27
20121101|2012-04-12 14:00,12,2.717,2.718,2.717,2.718,7
20121101|2012-04-12 14:30,12,2.718,2.718,2.716,2.716,2
20121101|2012-04-12 15:30,12,2.719,2.719,2.719,2.719,2
20121101|2012-04-13 04:30,13,2.707,2.707,2.707,2.707,3
20121101|2012-04-13 07:00,13,2.715,2.718,2.713,2.718,16
20121101|2012-04-13 07:30,13,2.714,2.717,2.714,2.717,10
20121101|2012-04-13 08:00,13,2.708,2.717,2.695,2.717,144
20121101|2012-04-13 08:30,13,2.716,2.716,2.7,2.7,96
20121101|2012-04-13 09:00,13,2.697,2.704,2.697,2.699,87
20121101|2012-04-13 09:30,13,2.695,2.696,2.694,2.696,17
20121101|2012-04-13 10:00,13,2.7,2.701,2.697,2.697,19
20121101|2012-04-13 10:30,13,2.699,2.701,2.696,2.696,190
20121101|2012-04-13 11:00,13,2.693,2.703,2.693,2.7,30
20121101|2012-04-13 11:30,13,2.695,2.697,2.695,2.697,18
20121101|2012-04-13 12:00,13,2.696,2.698,2.696,2.697,14
20121101|2012-04-13 12:30,13,2.7,2.7,2.695,2.695,7
20121101|2012-04-13 13:00,13,2.702,2.707,2.697,2.704,44
20121101|2012-04-13 13:30,13,2.702,2.702,2.702,2.702,1
20121101|2012-04-13 14:00,13,2.71,2.714,2.703,2.714,72
20121101|2012-04-13 15:30,13,2.719,2.719,2.719,2.719,1
20121101|2012-04-16 05:00,16,2.687,2.687,2.687,2.687,2
20121101|2012-04-16 07:30,16,2.687,2.699,2.687,2.696,20
20121101|2012-04-16 08:00,16,2.695,2.721,2.692,2.721,65
20121101|2012-04-16 08:30,16,2.724,2.724,2.713,2.715,154
20121101|2012-04-16 09:00,16,2.715,2.715,2.709,2.71,71
20121101|2012-04-16 09:30,16,2.706,2.706,2.706,2.706,15
20121101|2012-04-16 10:00,16,2.704,2.704,2.703,2.704,16
20121101|2012-04-16 10:30,16,2.699,2.699,2.697,2.697,16
20121101|2012-04-16 11:00,16,2.704,2.71,2.704,2.71,62
20121101|2012-04-16 11:30,16,2.704,2.71,2.704,2.704,22
20121101|2012-04-16 12:00,16,2.71,2.71,2.71,2.71,10
20121101|2012-04-16 12:30,16,2.715,2.715,2.705,2.71,29
20121101|2012-04-16 13:00,16,2.708,2.714,2.708,2.714,11
20121101|2012-04-16 13:30,16,2.709,2.709,2.709,2.709,1
20121101|2012-04-17 05:30,17,2.693,2.693,2.693,2.693,2
20121101|2012-04-17 06:00,17,2.686,2.686,2.682,2.682,3
20121101|2012-04-17 07:00,17,2.694,2.694,2.687,2.689,12
20121101|2012-04-17 07:30,17,2.694,2.697,2.694,2.697,14
20121101|2012-04-17 08:00,17,2.696,2.696,2.684,2.684,82
20121101|2012-04-17 08:30,17,2.681,2.681,2.678,2.68,21
20121101|2012-04-17 09:00,17,2.682,2.682,2.672,2.673,48
20121101|2012-04-17 09:30,17,2.671,2.675,2.666,2.675,26
20121101|2012-04-17 10:00,17,2.679,2.68,2.67,2.67,34
20121101|2012-04-17 10:30,17,2.677,2.68,2.677,2.68,56
20121101|2012-04-17 11:00,17,2.68,2.68,2.68,2.68,9
20121101|2012-04-17 11:30,17,2.679,2.679,2.679,2.679,11
20121101|2012-04-17 12:00,17,2.679,2.679,2.678,2.678,9
20121101|2012-04-17 12:30,17,2.676,2.677,2.676,2.677,17
20121101|2012-04-17 13:00,17,2.67,2.67,2.664,2.667,1024
20121101|2012-04-17 13:30,17,2.667,2.667,2.664,2.665,45
20121101|2012-04-17 14:00,17,2.665,2.667,2.665,2.667,4
20121101|2012-04-17 14:30,17,2.67,2.67,2.67,2.67,12
20121101|2012-04-17 15:00,17,2.666,2.666,2.666,2.666,1
20121101|2012-04-17 15:30,17,2.668,2.668,2.666,2.666,2
20121101|2012-04-18 00:00,18,2.665,2.665,2.665,2.665,4
20121101|2012-04-18 00:30,18,2.665,2.665,2.665,2.665,1
20121101|2012-04-18 01:30,18,2.665,2.665,2.65,2.65,3
20121101|2012-04-18 03:30,18,2.651,2.651,2.651,2.651,1
20121101|2012-04-18 04:00,18,2.652,2.652,2.652,2.652,3
20121101|2012-04-18 06:30,18,2.653,2.653,2.653,2.653,1
20121101|2012-04-18 07:00,18,2.664,2.666,2.664,2.666,6
20121101|2012-04-18 07:30,18,2.656,2.656,2.648,2.656,526
20121101|2012-04-18 08:00,18,2.662,2.662,2.655,2.657,105
20121101|2012-04-18 08:30,18,2.652,2.664,2.65,2.661,49
20121101|2012-04-18 09:00,18,2.66,2.663,2.657,2.663,25
20121101|2012-04-18 09:30,18,2.664,2.674,2.661,2.665,42
20121101|2012-04-18 10:00,18,2.663,2.667,2.662,2.667,46
20121101|2012-04-18 10:30,18,2.661,2.666,2.661,2.666,2
20121101|2012-04-18 11:00,18,2.662,2.664,2.662,2.664,3
20121101|2012-04-18 12:30,18,2.66,2.661,2.66,2.661,2
20121101|2012-04-18 13:00,18,2.65,2.654,2.643,2.644,95
20121101|2012-04-18 13:30,18,2.644,2.644,2.644,2.644,2
20121101|2012-04-18 14:00,18,2.643,2.644,2.643,2.644,3
20121101|2012-04-18 14:30,18,2.643,2.644,2.637,2.638,10
20121101|2012-04-18 15:00,18,2.643,2.643,2.643,2.643,1
20121101|2012-04-19 01:00,19,2.639,2.639,2.639,2.639,3
20121101|2012-04-19 02:30,19,2.638,2.638,2.637,2.637,5
20121101|2012-04-19 06:00,19,2.628,2.628,2.623,2.624,12
20121101|2012-04-19 07:00,19,2.623,2.624,2.615,2.615,71
20121101|2012-04-19 07:30,19,2.615,2.619,2.614,2.619,39
20121101|2012-04-19 08:00,19,2.618,2.619,2.615,2.619,7
20121101|2012-04-19 08:30,19,2.615,2.618,2.615,2.616,16
20121101|2012-04-19 09:00,19,2.617,2.624,2.614,2.624,240
20121101|2012-04-19 09:30,19,2.642,2.648,2.591,2.603,973
20121101|2012-04-19 10:00,19,2.6,2.6,2.587,2.587,1087
20121101|2012-04-19 10:30,19,2.588,2.592,2.587,2.592,14
20121101|2012-04-19 11:00,19,2.593,2.594,2.589,2.59,238
20121101|2012-04-19 11:30,19,2.59,2.594,2.587,2.594,56
20121101|2012-04-19 12:00,19,2.591,2.598,2.59,2.598,126
20121101|2012-04-19 12:30,19,2.596,2.596,2.591,2.592,75
20121101|2012-04-19 13:00,19,2.594,2.594,2.589,2.589,44
20121101|2012-04-19 13:30,19,2.588,2.59,2.587,2.587,72
20121101|2012-04-19 14:00,19,2.587,2.589,2.587,2.589,3
20121101|2012-04-19 14:30,19,2.59,2.59,2.59,2.59,19
20121101|2012-04-19 15:00,19,2.589,2.589,2.589,2.589,1
20121101|2012-04-19 15:30,19,2.588,2.588,2.588,2.588,1
20121101|2012-04-19 17:00,20,2.581,2.581,2.581,2.581,1
20121101|2012-04-20 04:30,20,2.567,2.567,2.567,2.567,1
20121101|2012-04-20 05:30,20,2.575,2.575,2.575,2.575,2
20121101|2012-04-20 06:30,20,2.584,2.584,2.584,2.584,4
20121101|2012-04-20 07:00,20,2.573,2.573,2.573,2.573,1
20121101|2012-04-20 07:30,20,2.593,2.593,2.59,2.59,22
20121101|2012-04-20 08:00,20,2.589,2.592,2.581,2.582,184
20121101|2012-04-20 08:30,20,2.582,2.586,2.58,2.582,153
20121101|2012-04-20 09:00,20,2.58,2.587,2.578,2.587,210
20121101|2012-04-20 09:30,20,2.586,2.586,2.577,2.579,193
20121101|2012-04-20 10:00,20,2.579,2.581,2.577,2.579,108
20121101|2012-04-20 10:30,20,2.578,2.582,2.577,2.582,14
20121101|2012-04-20 11:00,20,2.582,2.584,2.582,2.584,22
20121101|2012-04-20 11:30,20,2.587,2.593,2.587,2.593,65
20121101|2012-04-20 12:00,20,2.588,2.588,2.588,2.588,1
20121101|2012-04-20 12:30,20,2.588,2.589,2.585,2.585,26
20121101|2012-04-20 13:00,20,2.586,2.592,2.586,2.59,50
20121101|2012-04-20 13:30,20,2.591,2.591,2.591,2.591,1
20121101|2012-04-20 14:00,20,2.586,2.586,2.586,2.586,8
20121101|2012-04-20 14:30,20,2.585,2.587,2.585,2.585,3
20121101|2012-04-22 20:30,23,2.606,2.606,2.606,2.606,5
20121101|2012-04-22 21:00,23,2.607,2.607,2.607,2.607,3
20121101|2012-04-22 23:00,23,2.6,2.6,2.6,2.6,4
20121101|2012-04-22 23:30,23,2.6,2.6,2.6,2.6,11
20121101|2012-04-23 01:00,23,2.6,2.6,2.6,2.6,1
20121101|2012-04-23 05:00,23,2.584,2.584,2.584,2.584,1
20121101|2012-04-23 05:30,23,2.579,2.579,2.579,2.579,1
20121101|2012-04-23 06:00,23,2.58,2.58,2.58,2.58,2
20121101|2012-04-23 06:30,23,2.58,2.58,2.576,2.576,14
20121101|2012-04-23 07:00,23,2.58,2.58,2.569,2.569,35
20121101|2012-04-23 07:30,23,2.566,2.586,2.566,2.578,33
20121101|2012-04-23 08:00,23,2.579,2.595,2.573,2.593,17
20121101|2012-04-23 08:30,23,2.59,2.592,2.583,2.584,68
20121101|2012-04-23 09:00,23,2.589,2.607,2.589,2.605,108
20121101|2012-04-23 09:30,23,2.608,2.614,2.599,2.6,64
20121101|2012-04-23 10:00,23,2.6,2.614,2.596,2.614,83
20121101|2012-04-23 10:30,23,2.612,2.612,2.596,2.601,437
20121101|2012-04-23 11:00,23,2.601,2.604,2.592,2.604,25
20121101|2012-04-23 11:30,23,2.604,2.61,2.603,2.61,31
20121101|2012-04-23 12:00,23,2.608,2.612,2.608,2.611,26
20121101|2012-04-23 12:30,23,2.614,2.614,2.6,2.606,91
20121101|2012-04-23 13:00,23,2.606,2.627,2.604,2.627,238
20121101|2012-04-23 13:30,23,2.63,2.633,2.63,2.633,40
20121101|2012-04-23 14:00,23,2.638,2.638,2.638,2.638,1
20121101|2012-04-23 15:00,23,2.637,2.641,2.637,2.64,31
20121101|2012-04-23 15:30,23,2.635,2.635,2.635,2.635,5
20121101|2012-04-23 16:00,23,2.64,2.64,2.64,2.64,2
20121101|2012-04-23 20:00,24,2.651,2.651,2.651,2.651,1
20121101|2012-04-24 04:00,24,2.637,2.638,2.637,2.638,5
20121101|2012-04-24 04:30,24,2.639,2.639,2.639,2.639,1
20121101|2012-04-24 05:00,24,2.634,2.634,2.634,2.634,2
20121101|2012-04-24 05:30,24,2.634,2.634,2.634,2.634,12
20121101|2012-04-24 06:00,24,2.63,2.63,2.63,2.63,1
20121101|2012-04-24 06:30,24,2.623,2.623,2.623,2.623,1
20121101|2012-04-24 07:00,24,2.622,2.634,2.622,2.634,29
20121101|2012-04-24 07:30,24,2.65,2.652,2.644,2.646,21
20121101|2012-04-24 08:00,24,2.641,2.641,2.635,2.635,49
20121101|2012-04-24 08:30,24,2.643,2.644,2.64,2.644,68
20121101|2012-04-24 09:00,24,2.645,2.65,2.641,2.642,48
20121101|2012-04-24 09:30,24,2.638,2.658,2.638,2.658,23
20121101|2012-04-24 10:00,24,2.652,2.655,2.651,2.655,37
20121101|2012-04-24 10:30,24,2.65,2.65,2.65,2.65,8
20121101|2012-04-24 11:00,24,2.643,2.645,2.635,2.635,29
20121101|2012-04-24 11:30,24,2.634,2.642,2.634,2.642,50
20121101|2012-04-24 12:00,24,2.638,2.64,2.638,2.64,9
20121101|2012-04-24 12:30,24,2.642,2.644,2.632,2.635,67
20121101|2012-04-24 13:00,24,2.634,2.639,2.633,2.636,94
20121101|2012-04-24 13:30,24,2.638,2.639,2.638,2.639,3
20121101|2012-04-24 14:00,24,2.637,2.637,2.637,2.637,2
20121101|2012-04-24 14:30,24,2.64,2.64,2.64,2.64,40
20121101|2012-04-24 15:30,24,2.651,2.651,2.651,2.651,1
20121101|2012-04-25 04:30,25,2.637,2.637,2.637,2.637,4
20121101|2012-04-25 05:00,25,2.634,2.637,2.634,2.637,3
20121101|2012-04-25 05:30,25,2.65,2.65,2.65,2.65,1
20121101|2012-04-25 06:30,25,2.643,2.643,2.643,2.643,1
20121101|2012-04-25 07:00,25,2.658,2.658,2.658,2.658,1
20121101|2012-04-25 07:30,25,2.664,2.671,2.661,2.664,29
20121101|2012-04-25 08:00,25,2.667,2.678,2.665,2.678,55
20121101|2012-04-25 08:30,25,2.672,2.673,2.663,2.663,104
20121101|2012-04-25 09:00,25,2.662,2.67,2.662,2.67,36
20121101|2012-04-25 09:30,25,2.667,2.674,2.661,2.674,66
20121101|2012-04-25 10:00,25,2.668,2.671,2.663,2.669,61
20121101|2012-04-25 10:30,25,2.668,2.67,2.663,2.663,200
20121101|2012-04-25 11:00,25,2.662,2.667,2.659,2.66,55
20121101|2012-04-25 11:30,25,2.66,2.669,2.658,2.669,71
20121101|2012-04-25 12:00,25,2.669,2.677,2.666,2.676,148
20121101|2012-04-25 12:30,25,2.679,2.7,2.676,2.691,277
20121101|2012-04-25 13:00,25,2.699,2.732,2.695,2.73,273
20121101|2012-04-25 13:30,25,2.726,2.743,2.725,2.743,54
20121101|2012-04-25 14:00,25,2.734,2.734,2.73,2.73,11
20121101|2012-04-25 15:00,25,2.739,2.739,2.739,2.739,1
20121101|2012-04-25 15:30,25,2.736,2.739,2.735,2.739,3
20121101|2012-04-25 16:00,25,2.736,2.736,2.736,2.736,1
20121101|2012-04-26 05:30,26,2.721,2.721,2.713,2.713,28
20121101|2012-04-26 06:00,26,2.713,2.713,2.713,2.713,3
20121101|2012-04-26 07:00,26,2.736,2.77,2.736,2.752,86
20121101|2012-04-26 07:30,26,2.745,2.766,2.745,2.766,156
20121101|2012-04-26 08:00,26,2.76,2.765,2.755,2.761,38
20121101|2012-04-26 08:30,26,2.762,2.782,2.758,2.776,63
20121101|2012-04-26 09:00,26,2.778,2.785,2.776,2.783,315
20121101|2012-04-26 09:30,26,2.767,2.826,2.748,2.773,372
20121101|2012-04-26 10:00,26,2.777,2.777,2.739,2.751,65
20121101|2012-04-26 10:30,26,2.757,2.76,2.752,2.759,23
20121101|2012-04-26 11:00,26,2.76,2.775,2.76,2.774,258
20121101|2012-04-26 11:30,26,2.776,2.778,2.772,2.773,119
20121101|2012-04-26 12:00,26,2.773,2.785,2.771,2.784,56
20121101|2012-04-26 12:30,26,2.782,2.782,2.761,2.775,39
20121101|2012-04-26 13:00,26,2.765,2.765,2.717,2.722,403
20121101|2012-04-26 13:30,26,2.721,2.725,2.721,2.725,10
20121101|2012-04-26 14:00,26,2.72,2.723,2.72,2.723,24
20121101|2012-04-26 14:30,26,2.724,2.725,2.723,2.723,13
20121101|2012-04-26 15:00,26,2.72,2.726,2.72,2.726,17
20121101|2012-04-26 15:30,26,2.727,2.727,2.725,2.725,4
20121101|2012-04-27 04:30,27,2.733,2.733,2.733,2.733,2
20121101|2012-04-27 06:00,27,2.733,2.733,2.733,2.733,1
20121101|2012-04-27 07:00,27,2.718,2.718,2.717,2.717,7
20121101|2012-04-27 07:30,27,2.723,2.747,2.723,2.73,80
20121101|2012-04-27 08:00,27,2.728,2.736,2.726,2.734,80
20121101|2012-04-27 08:30,27,2.739,2.752,2.739,2.749,148
20121101|2012-04-27 09:00,27,2.749,2.75,2.738,2.738,177
20121101|2012-04-27 09:30,27,2.737,2.747,2.73,2.734,101
20121101|2012-04-27 10:00,27,2.727,2.734,2.725,2.729,79
20121101|2012-04-27 10:30,27,2.73,2.737,2.727,2.736,37
20121101|2012-04-27 11:00,27,2.736,2.743,2.736,2.743,9
20121101|2012-04-27 11:30,27,2.738,2.744,2.738,2.744,13
20121101|2012-04-27 12:00,27,2.745,2.753,2.745,2.75,56
20121101|2012-04-27 12:30,27,2.754,2.774,2.754,2.77,100
20121101|2012-04-27 13:00,27,2.772,2.777,2.756,2.77,98
20121101|2012-04-27 13:30,27,2.775,2.775,2.765,2.769,26
20121101|2012-04-27 14:00,27,2.773,2.777,2.773,2.777,7
20121101|2012-04-27 14:30,27,2.78,2.78,2.78,2.78,1
20121101|2012-04-30 04:30,30,2.759,2.759,2.759,2.759,1
20121101|2012-04-30 06:30,30,2.74,2.74,2.74,2.74,1
20121101|2012-04-30 07:00,30,2.748,2.748,2.748,2.748,1
20121101|2012-04-30 07:30,30,2.745,2.759,2.745,2.759,38
20121101|2012-04-30 08:00,30,2.761,2.766,2.744,2.744,68
20121101|2012-04-30 08:30,30,2.746,2.75,2.74,2.749,56
20121101|2012-04-30 09:00,30,2.75,2.758,2.75,2.758,13
20121101|2012-04-30 09:30,30,2.754,2.772,2.754,2.768,32
20121101|2012-04-30 10:00,30,2.769,2.796,2.769,2.795,129
20121101|2012-04-30 10:30,30,2.792,2.817,2.792,2.81,250
20121101|2012-04-30 11:00,30,2.809,2.842,2.803,2.831,184
20121101|2012-04-30 11:30,30,2.833,2.833,2.823,2.828,104
20121101|2012-04-30 12:00,30,2.824,2.838,2.816,2.835,219
20121101|2012-04-30 12:30,30,2.837,2.839,2.832,2.836,163
20121101|2012-04-30 13:00,30,2.835,2.857,2.833,2.85,443
20121101|2012-04-30 13:30,30,2.853,2.857,2.85,2.857,166
20121101|2012-04-30 14:00,30,2.857,2.859,2.854,2.859,129
20121101|2012-04-30 14:30,30,2.861,2.861,2.861,2.861,2
20121101|2012-04-30 15:00,30,2.855,2.855,2.855,2.855,10
20121101|2012-04-30 15:30,30,2.857,2.874,2.857,2.87,46
20121101|2012-04-30 16:00,30,2.873,2.873,2.873,2.873,1
20121101|2012-04-30 19:30,1,2.877,2.879,2.877,2.879,25
20121101|2012-04-30 20:30,1,2.877,2.879,2.877,2.879,4
20121101|2012-05-01 04:30,1,2.898,2.901,2.898,2.901,18
20121101|2012-05-01 06:30,1,2.858,2.889,2.852,2.889,67
20121101|2012-05-01 07:00,1,2.889,2.903,2.889,2.903,42
20121101|2012-05-01 07:30,1,2.903,2.903,2.892,2.9,35
20121101|2012-05-01 08:00,1,2.885,2.885,2.871,2.885,50
20121101|2012-05-01 08:30,1,2.882,2.882,2.852,2.865,57
20121101|2012-05-01 09:00,1,2.876,2.892,2.876,2.878,27
20121101|2012-05-01 09:30,1,2.882,2.882,2.862,2.862,108
20121101|2012-05-01 10:00,1,2.865,2.872,2.859,2.859,124
20121101|2012-05-01 10:30,1,2.858,2.888,2.858,2.88,151
20121101|2012-05-01 11:00,1,2.884,2.887,2.879,2.887,357
20121101|2012-05-01 11:30,1,2.89,2.901,2.89,2.894,385
20121101|2012-05-01 12:00,1,2.895,2.897,2.885,2.893,87
20121101|2012-05-01 12:30,1,2.891,2.892,2.883,2.892,175
20121101|2012-05-01 13:00,1,2.891,2.907,2.891,2.904,610
20121101|2012-05-01 13:30,1,2.903,2.903,2.895,2.899,92
20121101|2012-05-01 14:00,1,2.898,2.899,2.898,2.898,17
20121101|2012-05-01 14:30,1,2.898,2.898,2.898,2.898,3
20121101|2012-05-01 15:00,1,2.891,2.895,2.891,2.895,7
20121101|2012-05-01 15:30,1,2.895,2.895,2.892,2.892,2
20121101|2012-05-02 06:00,2,2.888,2.888,2.888,2.888,1
20121101|2012-05-02 06:30,2,2.886,2.886,2.885,2.885,5
20121101|2012-05-02 07:00,2,2.888,2.891,2.883,2.889,39
20121101|2012-05-02 07:30,2,2.883,2.883,2.865,2.865,89
20121101|2012-05-02 08:00,2,2.869,2.88,2.862,2.875,107
20121101|2012-05-02 08:30,2,2.874,2.874,2.852,2.857,164
20121101|2012-05-02 09:00,2,2.865,2.866,2.856,2.856,216
20121101|2012-05-02 09:30,2,2.865,2.872,2.864,2.871,24
20121101|2012-05-02 10:00,2,2.872,2.882,2.872,2.876,37
20121101|2012-05-02 10:30,2,2.872,2.874,2.867,2.874,38
20121101|2012-05-02 11:00,2,2.873,2.875,2.868,2.868,19
20121101|2012-05-02 11:30,2,2.867,2.867,2.854,2.856,124
20121101|2012-05-02 12:00,2,2.856,2.856,2.854,2.854,10
20121101|2012-05-02 12:30,2,2.855,2.855,2.816,2.82,161
20121101|2012-05-02 13:00,2,2.82,2.836,2.809,2.817,328
20121101|2012-05-02 13:30,2,2.81,2.82,2.81,2.818,207
20121101|2012-05-02 14:00,2,2.825,2.825,2.825,2.825,2
20121101|2012-05-02 14:30,2,2.821,2.821,2.821,2.821,2
20121101|2012-05-02 15:30,2,2.826,2.826,2.826,2.826,1
20121101|2012-05-02 16:00,2,2.821,2.821,2.821,2.821,1
20121101|2012-05-03 04:00,3,2.845,2.845,2.845,2.845,1
20121101|2012-05-03 05:30,3,2.857,2.857,2.857,2.857,3
20121101|2012-05-03 06:00,3,2.849,2.849,2.849,2.849,1
20121101|2012-05-03 06:30,3,2.852,2.858,2.852,2.858,5
20121101|2012-05-03 07:00,3,2.864,2.865,2.85,2.858,24
20121101|2012-05-03 07:30,3,2.864,2.868,2.852,2.852,24
20121101|2012-05-03 08:00,3,2.864,2.871,2.861,2.865,206
20121101|2012-05-03 08:30,3,2.86,2.875,2.86,2.875,80
20121101|2012-05-03 09:00,3,2.871,2.882,2.862,2.865,85
20121101|2012-05-03 09:30,3,2.865,2.898,2.847,2.881,129
20121101|2012-05-03 10:00,3,2.884,2.907,2.884,2.901,35
20121101|2012-05-03 10:30,3,2.906,2.914,2.897,2.897,79
20121101|2012-05-03 11:00,3,2.893,2.896,2.891,2.891,30
20121101|2012-05-03 11:30,3,2.885,2.9,2.885,2.899,28
20121101|2012-05-03 12:00,3,2.887,2.898,2.887,2.898,25
20121101|2012-05-03 12:30,3,2.897,2.902,2.886,2.902,48
20121101|2012-05-03 13:00,3,2.899,2.901,2.884,2.888,251
20121101|2012-05-03 13:30,3,2.888,2.895,2.886,2.89,32
20121101|2012-05-03 14:00,3,2.886,2.889,2.886,2.889,68
20121101|2012-05-03 14:30,3,2.885,2.889,2.885,2.889,20
20121101|2012-05-03 15:00,3,2.887,2.887,2.885,2.887,15
20121101|2012-05-03 20:00,4,2.87,2.87,2.87,2.87,3
20121101|2012-05-04 04:30,4,2.928,2.93,2.928,2.93,8
20121101|2012-05-04 06:00,4,2.909,2.91,2.905,2.905,15
20121101|2012-05-04 06:30,4,2.903,2.903,2.902,2.902,9
20121101|2012-05-04 07:00,4,2.896,2.913,2.895,2.913,238
20121101|2012-05-04 07:30,4,2.888,2.889,2.882,2.885,46
20121101|2012-05-04 08:00,4,2.881,2.881,2.845,2.851,76
20121101|2012-05-04 08:30,4,2.859,2.859,2.83,2.83,32
20121101|2012-05-04 09:00,4,2.831,2.843,2.831,2.843,9
20121101|2012-05-04 09:30,4,2.847,2.847,2.836,2.836,6
20121101|2012-05-04 10:00,4,2.839,2.857,2.839,2.857,64
20121101|2012-05-04 10:30,4,2.848,2.85,2.843,2.843,3
20121101|2012-05-04 11:00,4,2.843,2.843,2.838,2.841,19
20121101|2012-05-04 11:30,4,2.838,2.853,2.838,2.85,20
20121101|2012-05-04 12:00,4,2.851,2.851,2.851,2.851,1
20121101|2012-05-04 12:30,4,2.854,2.854,2.854,2.854,1
20121101|2012-05-04 13:00,4,2.856,2.86,2.839,2.84,30
20121101|2012-05-04 13:30,4,2.841,2.847,2.84,2.847,19
20121101|2012-05-04 14:00,4,2.849,2.85,2.849,2.85,2
20121101|2012-05-04 15:30,4,2.845,2.845,2.843,2.843,8
20121101|2012-05-06 20:30,7,2.851,2.851,2.851,2.851,1
20121101|2012-05-07 02:30,7,2.871,2.871,2.87,2.87,13
20121101|2012-05-07 03:30,7,2.87,2.87,2.87,2.87,7
20121101|2012-05-07 06:00,7,2.91,2.91,2.91,2.91,8
20121101|2012-05-07 06:30,7,2.904,2.904,2.898,2.898,8
20121101|2012-05-07 07:00,7,2.904,2.904,2.889,2.89,52
20121101|2012-05-07 07:30,7,2.896,2.898,2.876,2.892,80
20121101|2012-05-07 08:00,7,2.892,2.91,2.887,2.887,94
20121101|2012-05-07 08:30,7,2.887,2.893,2.884,2.884,16
20121101|2012-05-07 09:00,7,2.887,2.894,2.887,2.894,4
20121101|2012-05-07 09:30,7,2.889,2.895,2.889,2.89,18
20121101|2012-05-07 10:00,7,2.889,2.889,2.881,2.886,21
20121101|2012-05-07 10:30,7,2.89,2.89,2.883,2.883,6
20121101|2012-05-07 11:00,7,2.888,2.888,2.874,2.874,29
20121101|2012-05-07 11:30,7,2.875,2.875,2.875,2.875,1
20121101|2012-05-07 12:00,7,2.885,2.885,2.883,2.883,9
20121101|2012-05-07 12:30,7,2.89,2.892,2.886,2.886,14
20121101|2012-05-07 13:00,7,2.887,2.905,2.887,2.9,72
20121101|2012-05-07 13:30,7,2.897,2.903,2.892,2.901,19
20121101|2012-05-07 14:00,7,2.899,2.899,2.899,2.899,1
20121101|2012-05-07 15:30,7,2.891,2.891,2.884,2.884,3
20121101|2012-05-07 16:00,7,2.882,2.882,2.882,2.882,8
20121101|2012-05-07 21:00,8,2.91,2.914,2.91,2.914,8
20121101|2012-05-07 23:30,8,2.91,2.91,2.91,2.91,3
20121101|2012-05-08 00:00,8,2.91,2.91,2.91,2.91,17
20121101|2012-05-08 06:00,8,2.901,2.901,2.897,2.897,47
20121101|2012-05-08 07:00,8,2.893,2.893,2.875,2.875,26
20121101|2012-05-08 07:30,8,2.866,2.876,2.864,2.876,16
20121101|2012-05-08 08:00,8,2.872,2.88,2.862,2.862,126
20121101|2012-05-08 08:30,8,2.856,2.866,2.856,2.861,131
20121101|2012-05-08 09:00,8,2.864,2.872,2.864,2.867,229
20121101|2012-05-08 09:30,8,2.876,2.88,2.872,2.874,117
20121101|2012-05-08 10:00,8,2.878,2.884,2.876,2.881,93
20121101|2012-05-08 10:30,8,2.876,2.878,2.87,2.877,30
20121101|2012-05-08 11:00,8,2.871,2.871,2.871,2.871,9
20121101|2012-05-08 11:30,8,2.878,2.879,2.878,2.879,3
20121101|2012-05-08 12:30,8,2.885,2.909,2.885,2.906,43
20121101|2012-05-08 13:00,8,2.91,2.958,2.902,2.949,302
20121101|2012-05-08 13:30,8,2.946,3.003,2.946,2.998,330
20121101|2012-05-08 14:00,8,2.975,2.981,2.969,2.969,63
20121101|2012-05-08 14:30,8,2.978,2.986,2.978,2.981,9
20121101|2012-05-08 15:00,8,2.983,2.985,2.983,2.985,30
20121101|2012-05-09 03:30,9,2.98,2.98,2.98,2.98,2
20121101|2012-05-09 06:00,9,2.992,2.995,2.992,2.995,2
20121101|2012-05-09 06:30,9,2.985,2.985,2.985,2.985,1
20121101|2012-05-09 07:00,9,2.987,2.987,2.973,2.98,36
20121101|2012-05-09 07:30,9,2.99,2.99,2.973,2.975,39
20121101|2012-05-09 08:00,9,2.974,2.986,2.965,2.975,109
20121101|2012-05-09 08:30,9,2.975,3.001,2.968,2.992,173
20121101|2012-05-09 09:00,9,2.989,3.012,2.986,3.001,177
20121101|2012-05-09 09:30,9,3.002,3.002,2.988,2.988,119
20121101|2012-05-09 10:00,9,2.993,3.01,2.988,3.01,297
20121101|2012-05-09 10:30,9,3.01,3.034,3,3.01,424
20121101|2012-05-09 11:00,9,3.012,3.021,3.006,3.01,146
20121101|2012-05-09 11:30,9,3.015,3.02,2.998,3.015,368
20121101|2012-05-09 12:00,9,3.011,3.025,3.011,3.016,89
20121101|2012-05-09 12:30,9,3.019,3.02,2.999,3.006,312
20121101|2012-05-09 13:00,9,3.001,3.018,2.982,3.012,626
20121101|2012-05-09 13:30,9,3.006,3.016,3.003,3.016,88
20121101|2012-05-09 14:00,9,3.011,3.011,3.009,3.01,15
20121101|2012-05-09 14:30,9,3.005,3.005,2.994,2.999,122
20121101|2012-05-09 15:00,9,3.009,3.009,2.996,2.997,85
20121101|2012-05-09 15:30,9,3.009,3.009,3,3,8
20121101|2012-05-09 23:30,10,3.015,3.015,3.015,3.015,50
20121101|2012-05-10 02:30,10,3.035,3.036,3.035,3.036,5
20121101|2012-05-10 03:30,10,3.035,3.035,3.035,3.035,3
20121101|2012-05-10 04:30,10,3.036,3.042,3.036,3.042,4
20121101|2012-05-10 05:00,10,3.042,3.042,3.042,3.042,1
20121101|2012-05-10 06:00,10,3.05,3.054,3.05,3.054,21
20121101|2012-05-10 06:30,10,3.051,3.051,3.045,3.045,25
20121101|2012-05-10 07:00,10,3.043,3.043,3.024,3.026,96
20121101|2012-05-10 07:30,10,3.028,3.028,3.015,3.015,126
20121101|2012-05-10 08:00,10,3.014,3.022,3.011,3.015,29
20121101|2012-05-10 08:30,10,3.017,3.022,3.017,3.021,20
20121101|2012-05-10 09:00,10,3.022,3.028,3.012,3.012,45
20121101|2012-05-10 09:30,10,3.03,3.039,2.995,2.997,247
20121101|2012-05-10 10:00,10,3.002,3.002,2.979,2.998,274
20121101|2012-05-10 10:30,10,2.999,3.009,2.999,3.005,300
20121101|2012-05-10 11:00,10,3.007,3.043,3.002,3.035,175
20121101|2012-05-10 11:30,10,3.025,3.029,3.003,3.01,588
20121101|2012-05-10 12:00,10,3.009,3.044,3.009,3.044,32
20121101|2012-05-10 12:30,10,3.042,3.053,3.021,3.026,94
20121101|2012-05-10 13:00,10,3.023,3.044,3.015,3.031,188
20121101|2012-05-10 13:30,10,3.031,3.031,3.027,3.027,74
20121101|2012-05-10 14:00,10,3.03,3.03,3.024,3.024,6
20121101|2012-05-10 14:30,10,3.02,3.02,3.018,3.018,30
20121101|2012-05-10 15:00,10,3.022,3.022,3.021,3.021,10
20121101|2012-05-10 15:30,10,3.019,3.019,3.019,3.019,2
20121101|2012-05-11 03:30,11,3.041,3.041,3.041,3.041,1
20121101|2012-05-11 04:00,11,3.034,3.034,3.034,3.034,1
20121101|2012-05-11 05:30,11,3.043,3.043,3.043,3.043,1
20121101|2012-05-11 06:00,11,3.031,3.031,3.031,3.031,1
20121101|2012-05-11 06:30,11,3.027,3.027,3.02,3.022,21
20121101|2012-05-11 07:00,11,3.032,3.037,3.03,3.037,16
20121101|2012-05-11 07:30,11,3.039,3.053,3.039,3.053,46
20121101|2012-05-11 08:00,11,3.05,3.067,3.012,3.015,134
20121101|2012-05-11 08:30,11,3.017,3.022,2.998,3.009,142
20121101|2012-05-11 09:00,11,3.001,3.001,2.989,2.998,92
20121101|2012-05-11 09:30,11,3.001,3.002,2.995,2.995,296
20121101|2012-05-11 10:00,11,2.99,2.996,2.986,2.986,230
20121101|2012-05-11 10:30,11,2.987,2.995,2.986,2.995,33
20121101|2012-05-11 11:00,11,3.001,3.009,2.999,3.005,68
20121101|2012-05-11 11:30,11,3.009,3.016,3.008,3.016,20
20121101|2012-05-11 12:00,11,3.019,3.022,3.014,3.015,243
20121101|2012-05-11 12:30,11,3.009,3.009,2.998,3.001,292
20121101|2012-05-11 13:00,11,3.012,3.021,3.001,3.014,287
20121101|2012-05-11 13:30,11,3.012,3.014,3.011,3.013,10
20121101|2012-05-11 14:30,11,3.01,3.01,3.007,3.007,5
20121101|2012-05-11 15:00,11,3.007,3.008,2.995,2.995,24
20121101|2012-05-11 15:30,11,3.002,3.002,3.002,3.002,1
20121101|2012-05-13 19:00,14,3.02,3.02,3.02,3.02,1
20121101|2012-05-14 03:30,14,3.032,3.032,3.032,3.032,3
20121101|2012-05-14 04:00,14,3.031,3.033,3.031,3.033,10
20121101|2012-05-14 07:00,14,3.016,3.027,3.012,3.027,48
20121101|2012-05-14 07:30,14,3.018,3.018,2.981,2.985,49
20121101|2012-05-14 08:00,14,2.99,2.996,2.979,2.985,96
20121101|2012-05-14 08:30,14,2.987,2.987,2.968,2.984,101
20121101|2012-05-14 09:00,14,2.97,2.97,2.952,2.957,74
20121101|2012-05-14 09:30,14,2.954,2.962,2.953,2.953,57
20121101|2012-05-14 10:00,14,2.954,2.96,2.954,2.96,138
20121101|2012-05-14 10:30,14,2.962,2.962,2.939,2.939,73
20121101|2012-05-14 11:00,14,2.937,2.937,2.931,2.935,24
20121101|2012-05-14 11:30,14,2.944,2.947,2.944,2.946,97
20121101|2012-05-14 12:00,14,2.948,2.949,2.945,2.945,50
20121101|2012-05-14 12:30,14,2.945,2.952,2.936,2.941,44
20121101|2012-05-14 13:00,14,2.95,2.956,2.943,2.949,54
20121101|2012-05-14 13:30,14,2.949,2.949,2.939,2.939,12
20121101|2012-05-14 14:30,14,2.941,2.941,2.939,2.939,3
20121101|2012-05-14 21:00,15,2.915,2.922,2.91,2.922,53
20121101|2012-05-15 01:30,15,2.951,2.951,2.951,2.951,7
20121101|2012-05-15 06:30,15,2.946,2.948,2.941,2.941,10
20121101|2012-05-15 07:00,15,2.945,2.968,2.944,2.962,18
20121101|2012-05-15 07:30,15,2.958,2.961,2.952,2.955,11
20121101|2012-05-15 08:00,15,2.962,3,2.962,2.994,109
20121101|2012-05-15 08:30,15,2.996,2.996,2.983,2.986,131
20121101|2012-05-15 09:00,15,2.979,2.988,2.975,2.986,255
20121101|2012-05-15 09:30,15,2.976,2.976,2.973,2.973,38
20121101|2012-05-15 10:00,15,2.969,2.975,2.969,2.973,39
20121101|2012-05-15 10:30,15,2.977,2.977,2.965,2.971,26
20121101|2012-05-15 11:00,15,2.974,2.986,2.974,2.976,117
20121101|2012-05-15 11:30,15,2.974,2.977,2.973,2.975,111
20121101|2012-05-15 12:00,15,2.974,2.996,2.974,2.989,62
20121101|2012-05-15 12:30,15,2.986,2.992,2.979,2.99,261
20121101|2012-05-15 13:00,15,2.991,3.008,2.989,3.004,163
20121101|2012-05-15 13:30,15,3.002,3.008,3.002,3.008,10
20121101|2012-05-15 14:00,15,3.004,3.006,3.004,3.005,6
20121101|2012-05-15 15:00,15,3.015,3.015,3.015,3.015,1
20121101|2012-05-16 04:00,16,3.005,3.005,3.005,3.005,3
20121101|2012-05-16 05:00,16,3.005,3.005,2.995,2.995,14
20121101|2012-05-16 05:30,16,2.995,2.995,2.995,2.995,1
20121101|2012-05-16 06:00,16,3.02,3.02,3.009,3.009,31
20121101|2012-05-16 06:30,16,3.022,3.027,3.022,3.027,8
20121101|2012-05-16 07:00,16,3.038,3.051,3.038,3.049,54
20121101|2012-05-16 07:30,16,3.048,3.05,3.038,3.05,82
20121101|2012-05-16 08:00,16,3.05,3.055,3.041,3.041,448
20121101|2012-05-16 08:30,16,3.038,3.064,3.038,3.063,67
20121101|2012-05-16 09:00,16,3.063,3.065,3.06,3.065,6
20121101|2012-05-16 09:30,16,3.074,3.078,3.069,3.074,26
20121101|2012-05-16 10:00,16,3.073,3.076,3.064,3.066,45
20121101|2012-05-16 10:30,16,3.066,3.074,3.065,3.065,24
20121101|2012-05-16 11:00,16,3.071,3.072,3.069,3.069,37
20121101|2012-05-16 11:30,16,3.065,3.087,3.065,3.087,101
20121101|2012-05-16 12:00,16,3.084,3.087,3.079,3.085,95
20121101|2012-05-16 12:30,16,3.08,3.102,3.079,3.088,217
20121101|2012-05-16 13:00,16,3.1,3.105,3.09,3.104,440
20121101|2012-05-16 13:30,16,3.104,3.115,3.104,3.112,74
20121101|2012-05-16 14:00,16,3.11,3.11,3.11,3.11,3
20121101|2012-05-16 14:30,16,3.108,3.118,3.108,3.118,4
20121101|2012-05-16 15:00,16,3.12,3.12,3.12,3.12,2
20121101|2012-05-16 15:30,16,3.11,3.11,3.11,3.11,1
20121101|2012-05-16 19:30,17,3.12,3.12,3.12,3.12,1
20121101|2012-05-16 22:30,17,3.13,3.13,3.13,3.13,1
20121101|2012-05-17 00:30,17,3.14,3.14,3.14,3.14,1
20121101|2012-05-17 02:30,17,3.13,3.13,3.13,3.13,2
20121101|2012-05-17 03:00,17,3.135,3.136,3.135,3.136,20
20121101|2012-05-17 04:30,17,3.134,3.134,3.127,3.127,27
20121101|2012-05-17 05:00,17,3.105,3.105,3.105,3.105,1
20121101|2012-05-17 06:30,17,3.15,3.156,3.15,3.156,23
20121101|2012-05-17 07:00,17,3.162,3.162,3.15,3.15,4
20121101|2012-05-17 07:30,17,3.144,3.144,3.11,3.11,60
20121101|2012-05-17 08:00,17,3.113,3.113,3.084,3.091,542
20121101|2012-05-17 08:30,17,3.093,3.093,3.074,3.078,129
20121101|2012-05-17 09:00,17,3.077,3.089,3.07,3.073,277
20121101|2012-05-17 09:30,17,3.054,3.059,3.014,3.019,1136
20121101|2012-05-17 10:00,17,3.021,3.029,3.013,3.022,74
20121101|2012-05-17 10:30,17,3.029,3.054,3.029,3.045,74
20121101|2012-05-17 11:00,17,3.049,3.057,3.041,3.057,20
20121101|2012-05-17 11:30,17,3.053,3.064,3.051,3.053,35
20121101|2012-05-17 12:00,17,3.06,3.072,3.049,3.054,230
20121101|2012-05-17 12:30,17,3.053,3.056,3.041,3.045,21
20121101|2012-05-17 13:00,17,3.05,3.096,3.048,3.085,172
20121101|2012-05-17 13:30,17,3.088,3.111,3.081,3.111,245
20121101|2012-05-17 14:00,17,3.115,3.12,3.093,3.093,31
20121101|2012-05-17 14:30,17,3.116,3.121,3.116,3.121,51
20121101|2012-05-17 15:00,17,3.104,3.107,3.104,3.107,10
20121101|2012-05-17 21:30,18,3.091,3.091,3.091,3.091,1
20121101|2012-05-18 00:30,18,3.109,3.109,3.109,3.109,1
20121101|2012-05-18 01:00,18,3.113,3.113,3.111,3.111,19
20121101|2012-05-18 04:30,18,3.14,3.14,3.14,3.14,4
20121101|2012-05-18 07:00,18,3.146,3.146,3.146,3.146,1
20121101|2012-05-18 07:30,18,3.141,3.141,3.122,3.124,178
20121101|2012-05-18 08:00,18,3.132,3.133,3.113,3.118,114
20121101|2012-05-18 08:30,18,3.119,3.133,3.119,3.122,165
20121101|2012-05-18 09:00,18,3.122,3.155,3.122,3.127,317
20121101|2012-05-18 09:30,18,3.125,3.147,3.125,3.135,91
20121101|2012-05-18 10:00,18,3.139,3.139,3.127,3.139,44
20121101|2012-05-18 10:30,18,3.141,3.141,3.114,3.122,85
20121101|2012-05-18 11:00,18,3.122,3.125,3.107,3.11,183
20121101|2012-05-18 11:30,18,3.115,3.121,3.106,3.121,107
20121101|2012-05-18 12:00,18,3.121,3.128,3.116,3.122,22
20121101|2012-05-18 12:30,18,3.122,3.15,3.122,3.143,37
20121101|2012-05-18 13:00,18,3.142,3.188,3.142,3.188,272
20121101|2012-05-18 13:30,18,3.187,3.188,3.174,3.174,118
20121101|2012-05-18 14:00,18,3.182,3.185,3.182,3.185,2
20121101|2012-05-18 14:30,18,3.184,3.184,3.155,3.155,138
20121101|2012-05-18 15:00,18,3.156,3.156,3.145,3.145,74
20121101|2012-05-18 15:30,18,3.159,3.167,3.159,3.167,8
20121101|2012-05-20 18:30,21,3.173,3.173,3.173,3.173,3
20121101|2012-05-20 19:30,21,3.172,3.172,3.163,3.163,4
20121101|2012-05-20 20:00,21,3.161,3.161,3.161,3.161,1
20121101|2012-05-20 21:00,21,3.168,3.168,3.168,3.168,1
20121101|2012-05-21 03:00,21,3.165,3.165,3.165,3.165,1
20121101|2012-05-21 05:30,21,3.14,3.141,3.14,3.14,6
20121101|2012-05-21 07:00,21,3.139,3.139,3.125,3.134,157
20121101|2012-05-21 07:30,21,3.126,3.126,3.098,3.108,130
20121101|2012-05-21 08:00,21,3.115,3.121,3.102,3.102,63
20121101|2012-05-21 08:30,21,3.11,3.12,3.101,3.103,146
20121101|2012-05-21 09:00,21,3.103,3.11,3.094,3.11,168
20121101|2012-05-21 09:30,21,3.112,3.115,3.097,3.098,294
20121101|2012-05-21 10:00,21,3.102,3.104,3.085,3.096,171
20121101|2012-05-21 10:30,21,3.098,3.102,3.092,3.097,64
20121101|2012-05-21 11:00,21,3.098,3.118,3.098,3.112,43
20121101|2012-05-21 11:30,21,3.11,3.123,3.103,3.112,105
20121101|2012-05-21 12:00,21,3.121,3.136,3.12,3.129,81
20121101|2012-05-21 12:30,21,3.132,3.132,3.096,3.096,39
20121101|2012-05-21 13:00,21,3.103,3.103,3.05,3.058,140
20121101|2012-05-21 13:30,21,3.069,3.069,3.067,3.067,64
20121101|2012-05-21 14:00,21,3.069,3.07,3.069,3.07,40
20121101|2012-05-21 14:30,21,3.073,3.073,3.072,3.072,8
20121101|2012-05-21 18:30,22,3.086,3.086,3.086,3.086,1
20121101|2012-05-21 19:00,22,3.086,3.086,3.085,3.085,2
20121101|2012-05-22 06:30,22,3.046,3.046,3.046,3.046,1
20121101|2012-05-22 07:00,22,3.045,3.045,3.045,3.045,13
20121101|2012-05-22 07:30,22,3.045,3.059,3.039,3.058,236
20121101|2012-05-22 08:00,22,3.061,3.1,3.056,3.094,140
20121101|2012-05-22 08:30,22,3.106,3.116,3.096,3.109,93
20121101|2012-05-22 09:00,22,3.106,3.146,3.106,3.134,142
20121101|2012-05-22 09:30,22,3.14,3.152,3.125,3.146,88
20121101|2012-05-22 10:00,22,3.146,3.151,3.128,3.144,137
20121101|2012-05-22 10:30,22,3.14,3.14,3.129,3.131,9
20121101|2012-05-22 11:00,22,3.133,3.135,3.128,3.135,11
20121101|2012-05-22 11:30,22,3.125,3.125,3.118,3.118,6
20121101|2012-05-22 12:00,22,3.119,3.128,3.115,3.125,77
20121101|2012-05-22 12:30,22,3.121,3.137,3.121,3.132,149
20121101|2012-05-22 13:00,22,3.132,3.148,3.122,3.122,598
20121101|2012-05-22 13:30,22,3.126,3.126,3.115,3.117,48
20121101|2012-05-22 14:00,22,3.12,3.12,3.12,3.12,5
20121101|2012-05-22 15:00,22,3.114,3.114,3.114,3.114,2
20121101|2012-05-22 15:30,22,3.11,3.114,3.11,3.114,5
20121101|2012-05-23 02:30,23,3.111,3.111,3.111,3.111,2
20121101|2012-05-23 06:30,23,3.09,3.107,3.087,3.087,61
20121101|2012-05-23 07:00,23,3.087,3.088,3.078,3.078,57
20121101|2012-05-23 07:30,23,3.066,3.068,3.052,3.056,54
20121101|2012-05-23 08:00,23,3.066,3.078,3.055,3.074,112
20121101|2012-05-23 08:30,23,3.083,3.091,3.073,3.075,104
20121101|2012-05-23 09:00,23,3.075,3.105,3.072,3.099,194
20121101|2012-05-23 09:30,23,3.101,3.12,3.089,3.098,206
20121101|2012-05-23 10:00,23,3.101,3.14,3.094,3.13,209
20121101|2012-05-23 10:30,23,3.133,3.135,3.115,3.115,174
20121101|2012-05-23 11:00,23,3.114,3.127,3.109,3.109,59
20121101|2012-05-23 11:30,23,3.103,3.124,3.103,3.104,199
20121101|2012-05-23 12:00,23,3.119,3.126,3.106,3.124,30
20121101|2012-05-23 12:30,23,3.12,3.141,3.115,3.126,470
20121101|2012-05-23 13:00,23,3.127,3.135,3.111,3.135,1731
20121101|2012-05-23 13:30,23,3.135,3.135,3.117,3.117,83
20121101|2012-05-23 14:00,23,3.115,3.115,3.115,3.115,1
20121101|2012-05-23 14:30,23,3.122,3.122,3.122,3.122,8
20121101|2012-05-23 15:00,23,3.127,3.127,3.116,3.116,23
20121101|2012-05-24 03:00,24,3.119,3.119,3.116,3.116,2
20121101|2012-05-24 06:00,24,3.116,3.119,3.116,3.119,3
20121101|2012-05-24 06:30,24,3.131,3.131,3.131,3.131,1
20121101|2012-05-24 07:00,24,3.119,3.119,3.104,3.104,7
20121101|2012-05-24 07:30,24,3.106,3.12,3.106,3.12,133
20121101|2012-05-24 08:00,24,3.119,3.125,3.111,3.118,120
20121101|2012-05-24 08:30,24,3.118,3.119,3.103,3.105,239
20121101|2012-05-24 09:00,24,3.107,3.111,3.105,3.105,106
20121101|2012-05-24 09:30,24,3.1,3.116,3.065,3.08,293
20121101|2012-05-24 10:00,24,3.071,3.09,3.066,3.084,43
20121101|2012-05-24 10:30,24,3.079,3.102,3.077,3.093,153
20121101|2012-05-24 11:00,24,3.09,3.105,3.09,3.105,24
20121101|2012-05-24 11:30,24,3.103,3.103,3.085,3.092,26
20121101|2012-05-24 12:00,24,3.093,3.105,3.093,3.104,55
20121101|2012-05-24 12:30,24,3.102,3.102,3.041,3.051,141
20121101|2012-05-24 13:00,24,3.057,3.064,3.04,3.057,168
20121101|2012-05-24 13:30,24,3.063,3.063,3.06,3.06,15
20121101|2012-05-24 14:00,24,3.052,3.052,3.047,3.047,29
20121101|2012-05-24 14:30,24,3.051,3.054,3.05,3.053,15
20121101|2012-05-24 15:00,24,3.054,3.054,3.054,3.054,1
20121101|2012-05-24 15:30,24,3.054,3.054,3.054,3.054,1
20121101|2012-05-24 16:00,24,3.054,3.054,3.054,3.054,1
20121101|2012-05-24 18:30,25,3.05,3.05,3.05,3.05,1
20121101|2012-05-25 02:00,25,3.053,3.053,3.053,3.053,6
20121101|2012-05-25 03:30,25,3.029,3.029,3.029,3.029,2
20121101|2012-05-25 05:00,25,3.032,3.032,3.032,3.032,1
20121101|2012-05-25 06:30,25,3.035,3.035,3.029,3.03,11
20121101|2012-05-25 07:00,25,3.03,3.031,3.028,3.031,8
20121101|2012-05-25 07:30,25,3.033,3.042,3.033,3.038,49
20121101|2012-05-25 08:00,25,3.038,3.044,3.019,3.019,133
20121101|2012-05-25 08:30,25,3.018,3.024,2.997,3.003,156
20121101|2012-05-25 09:00,25,3,3.003,2.983,2.995,84
20121101|2012-05-25 09:30,25,2.997,3.004,2.991,2.991,126
20121101|2012-05-25 10:00,25,2.99,2.99,2.99,2.99,9
20121101|2012-05-25 10:30,25,2.985,2.996,2.977,2.977,57
20121101|2012-05-25 11:00,25,2.981,2.981,2.95,2.959,101
20121101|2012-05-25 11:30,25,2.958,2.972,2.951,2.956,62
20121101|2012-05-25 12:00,25,2.968,2.975,2.967,2.975,59
20121101|2012-05-25 12:30,25,2.983,2.986,2.965,2.97,162
20121101|2012-05-25 13:00,25,2.978,3.006,2.975,2.999,283
20121101|2012-05-25 13:30,25,2.995,2.995,2.985,2.985,70
20121101|2012-05-25 14:00,25,2.984,2.984,2.984,2.984,2
20121101|2012-05-25 14:30,25,2.984,2.985,2.983,2.983,4
20121101|2012-05-28 03:00,29,2.914,2.914,2.914,2.914,1
20121101|2012-05-28 03:30,29,2.902,2.902,2.902,2.902,2
20121101|2012-05-28 04:00,29,2.899,2.9,2.899,2.9,4
20121101|2012-05-28 06:00,29,2.922,2.922,2.922,2.922,1
20121101|2012-05-28 08:00,29,2.901,2.911,2.899,2.911,4
20121101|2012-05-28 08:30,29,2.911,2.914,2.911,2.914,4
20121101|2012-05-28 09:00,29,2.925,2.925,2.921,2.921,5
20121101|2012-05-28 10:30,29,2.919,2.919,2.916,2.917,3
20121101|2012-05-28 11:00,29,2.92,2.92,2.92,2.92,1
20121101|2012-05-28 12:00,29,2.92,2.92,2.919,2.919,2
20121101|2012-05-29 03:30,29,2.92,2.92,2.92,2.92,30
20121101|2012-05-29 04:00,29,2.915,2.915,2.915,2.915,1
20121101|2012-05-29 07:00,29,2.958,2.958,2.953,2.953,8
20121101|2012-05-29 07:30,29,2.939,2.948,2.939,2.948,18
20121101|2012-05-29 08:00,29,2.957,2.969,2.956,2.958,349
20121101|2012-05-29 08:30,29,2.958,2.965,2.951,2.961,179
20121101|2012-05-29 09:00,29,2.962,2.97,2.952,2.955,790
20121101|2012-05-29 09:30,29,2.954,2.955,2.95,2.95,125
20121101|2012-05-29 10:00,29,2.954,2.963,2.954,2.963,111
20121101|2012-05-29 10:30,29,2.96,2.96,2.958,2.958,28
20121101|2012-05-29 11:00,29,2.958,2.958,2.947,2.947,27
20121101|2012-05-29 11:30,29,2.949,2.953,2.947,2.952,82
20121101|2012-05-29 12:00,29,2.957,2.957,2.935,2.939,209
20121101|2012-05-29 12:30,29,2.933,2.934,2.921,2.925,237
20121101|2012-05-29 13:00,29,2.916,2.916,2.87,2.871,1108
20121101|2012-05-29 13:30,29,2.87,2.874,2.859,2.873,95
20121101|2012-05-29 14:00,29,2.877,2.877,2.871,2.871,4
20121101|2012-05-29 14:30,29,2.877,2.879,2.877,2.879,25
20121101|2012-05-29 15:00,29,2.879,2.879,2.879,2.879,3
20121101|2012-05-29 15:30,29,2.888,2.889,2.888,2.889,3
20121101|2012-05-29 18:30,30,2.874,2.874,2.874,2.874,1
20121101|2012-05-30 02:00,30,2.881,2.881,2.863,2.863,5
20121101|2012-05-30 03:00,30,2.838,2.84,2.83,2.837,33
20121101|2012-05-30 05:00,30,2.815,2.815,2.806,2.806,11
20121101|2012-05-30 06:30,30,2.808,2.818,2.807,2.815,28
20121101|2012-05-30 07:00,30,2.817,2.821,2.814,2.815,374
20121101|2012-05-30 07:30,30,2.815,2.822,2.805,2.817,261
20121101|2012-05-30 08:00,30,2.816,2.837,2.816,2.829,228
20121101|2012-05-30 08:30,30,2.825,2.825,2.807,2.811,89
20121101|2012-05-30 09:00,30,2.814,2.819,2.813,2.818,64
20121101|2012-05-30 09:30,30,2.82,2.823,2.815,2.821,65
20121101|2012-05-30 10:00,30,2.807,2.81,2.791,2.797,636
20121101|2012-05-30 10:30,30,2.798,2.81,2.798,2.803,142
20121101|2012-05-30 11:00,30,2.817,2.817,2.811,2.812,8
20121101|2012-05-30 11:30,30,2.811,2.853,2.811,2.851,126
20121101|2012-05-30 12:00,30,2.845,2.847,2.835,2.84,60
20121101|2012-05-30 12:30,30,2.84,2.844,2.828,2.841,21
20121101|2012-05-30 13:00,30,2.837,2.845,2.815,2.816,285
20121101|2012-05-30 13:30,30,2.82,2.825,2.818,2.819,17
20121101|2012-05-30 14:30,30,2.827,2.827,2.827,2.827,2
20121101|2012-05-30 15:00,30,2.83,2.843,2.829,2.843,114
20121101|2012-05-30 15:30,30,2.844,2.85,2.843,2.843,34
20121101|2012-05-30 16:00,30,2.85,2.86,2.85,2.86,5
20121101|2012-05-31 03:00,31,2.791,2.791,2.791,2.791,3
20121101|2012-05-31 05:00,31,2.791,2.791,2.787,2.787,24
20121101|2012-05-31 05:30,31,2.789,2.79,2.789,2.79,8
20121101|2012-05-31 06:00,31,2.79,2.79,2.79,2.79,1
20121101|2012-05-31 06:30,31,2.798,2.799,2.789,2.799,58
20121101|2012-05-31 07:00,31,2.797,2.803,2.795,2.796,83
20121101|2012-05-31 07:30,31,2.798,2.798,2.79,2.79,30
20121101|2012-05-31 08:00,31,2.784,2.814,2.784,2.814,174
20121101|2012-05-31 08:30,31,2.815,2.826,2.807,2.818,268
20121101|2012-05-31 09:00,31,2.816,2.826,2.816,2.826,139
20121101|2012-05-31 09:30,31,2.819,2.833,2.812,2.826,34
20121101|2012-05-31 10:00,31,2.819,2.88,2.818,2.88,133
20121101|2012-05-31 10:30,31,2.874,2.879,2.861,2.861,64
20121101|2012-05-31 11:00,31,2.865,2.89,2.865,2.888,442
20121101|2012-05-31 11:30,31,2.888,2.91,2.879,2.897,265
20121101|2012-05-31 12:00,31,2.9,2.907,2.882,2.882,72
20121101|2012-05-31 12:30,31,2.878,2.884,2.874,2.881,70
20121101|2012-05-31 13:00,31,2.882,2.9,2.839,2.865,425
20121101|2012-05-31 13:30,31,2.862,2.867,2.861,2.863,42
20121101|2012-05-31 14:30,31,2.853,2.853,2.85,2.85,20
20121101|2012-05-31 15:00,31,2.847,2.85,2.847,2.85,9
20121101|2012-05-31 15:30,31,2.849,2.851,2.847,2.847,6
20121101|2012-05-31 16:00,31,2.848,2.849,2.848,2.848,3
20121101|2012-05-31 18:30,1,2.82,2.82,2.82,2.82,1
20121101|2012-05-31 22:30,1,2.82,2.82,2.82,2.82,1
20121101|2012-06-01 03:30,1,2.79,2.79,2.79,2.79,1
20121101|2012-06-01 05:00,1,2.783,2.783,2.783,2.783,15
20121101|2012-06-01 06:00,1,2.794,2.796,2.794,2.795,30
20121101|2012-06-01 06:30,1,2.793,2.797,2.789,2.795,47
20121101|2012-06-01 07:00,1,2.795,2.795,2.786,2.786,35
20121101|2012-06-01 07:30,1,2.786,2.786,2.778,2.781,57
20121101|2012-06-01 08:00,1,2.778,2.798,2.777,2.797,278
20121101|2012-06-01 08:30,1,2.799,2.803,2.78,2.784,497
20121101|2012-06-01 09:00,1,2.784,2.794,2.769,2.77,1347
20121101|2012-06-01 09:30,1,2.771,2.78,2.767,2.77,200
20121101|2012-06-01 10:00,1,2.769,2.773,2.761,2.77,470
20121101|2012-06-01 10:30,1,2.77,2.78,2.768,2.78,237
20121101|2012-06-01 11:00,1,2.779,2.784,2.779,2.782,19
20121101|2012-06-01 11:30,1,2.782,2.796,2.78,2.791,33
20121101|2012-06-01 12:00,1,2.783,2.794,2.783,2.792,24
20121101|2012-06-01 12:30,1,2.794,2.795,2.785,2.792,12
20121101|2012-06-01 13:00,1,2.796,2.796,2.767,2.775,669
20121101|2012-06-01 13:30,1,2.779,2.78,2.778,2.778,37
20121101|2012-06-01 14:00,1,2.782,2.785,2.777,2.777,124
20121101|2012-06-01 14:30,1,2.777,2.782,2.777,2.78,7
20121101|2012-06-01 15:00,1,2.777,2.777,2.777,2.777,1
20121101|2012-06-01 16:00,1,2.78,2.78,2.78,2.78,1
20121101|2012-06-03 18:30,4,2.784,2.786,2.784,2.786,9
20121101|2012-06-03 20:00,4,2.788,2.788,2.788,2.788,1
20121101|2012-06-03 23:30,4,2.784,2.785,2.784,2.784,42
20121101|2012-06-04 00:00,4,2.786,2.786,2.784,2.784,8
20121101|2012-06-04 02:30,4,2.777,2.777,2.777,2.777,1
20121101|2012-06-04 03:00,4,2.777,2.777,2.777,2.777,4
20121101|2012-06-04 03:30,4,2.775,2.775,2.775,2.775,1
20121101|2012-06-04 04:30,4,2.783,2.79,2.783,2.785,44
20121101|2012-06-04 05:00,4,2.79,2.79,2.79,2.79,2
20121101|2012-06-04 06:00,4,2.821,2.821,2.821,2.821,1
20121101|2012-06-04 06:30,4,2.833,2.833,2.825,2.825,2
20121101|2012-06-04 07:00,4,2.809,2.818,2.807,2.818,7
20121101|2012-06-04 07:30,4,2.82,2.841,2.82,2.841,37
20121101|2012-06-04 08:00,4,2.827,2.841,2.822,2.828,211
20121101|2012-06-04 08:30,4,2.826,2.835,2.821,2.83,205
20121101|2012-06-04 09:00,4,2.831,2.834,2.819,2.831,69
20121101|2012-06-04 09:30,4,2.833,2.838,2.825,2.83,122
20121101|2012-06-04 10:00,4,2.828,2.833,2.82,2.828,49
20121101|2012-06-04 10:30,4,2.824,2.83,2.821,2.83,26
20121101|2012-06-04 11:00,4,2.828,2.832,2.825,2.828,92
20121101|2012-06-04 11:30,4,2.828,2.835,2.807,2.815,238
20121101|2012-06-04 12:00,4,2.823,2.823,2.817,2.817,11
20121101|2012-06-04 12:30,4,2.82,2.857,2.82,2.851,73
20121101|2012-06-04 13:00,4,2.85,2.858,2.841,2.849,37
20121101|2012-06-04 13:30,4,2.849,2.849,2.849,2.849,1
20121101|2012-06-04 14:30,4,2.859,2.859,2.859,2.859,3
20121101|2012-06-04 15:30,4,2.864,2.864,2.864,2.864,1
20121101|2012-06-05 02:00,5,2.869,2.869,2.869,2.869,1
20121101|2012-06-05 03:00,5,2.866,2.866,2.866,2.866,3
20121101|2012-06-05 05:30,5,2.83,2.83,2.82,2.82,11
20121101|2012-06-05 06:00,5,2.811,2.811,2.81,2.81,8
20121101|2012-06-05 06:30,5,2.814,2.814,2.814,2.814,25
20121101|2012-06-05 07:00,5,2.862,2.862,2.857,2.861,37
20121101|2012-06-05 07:30,5,2.858,2.885,2.858,2.879,43
20121101|2012-06-05 08:00,5,2.878,2.89,2.869,2.888,209
20121101|2012-06-05 08:30,5,2.888,2.888,2.874,2.876,87
20121101|2012-06-05 09:00,5,2.876,2.877,2.862,2.872,161
20121101|2012-06-05 09:30,5,2.875,2.879,2.868,2.868,186
20121101|2012-06-05 10:00,5,2.865,2.867,2.865,2.867,11
20121101|2012-06-05 10:30,5,2.87,2.872,2.87,2.871,25
20121101|2012-06-05 11:00,5,2.881,2.881,2.87,2.87,9
20121101|2012-06-05 11:30,5,2.871,2.871,2.858,2.865,37
20121101|2012-06-05 12:00,5,2.858,2.864,2.854,2.861,77
20121101|2012-06-05 12:30,5,2.858,2.872,2.858,2.872,109
20121101|2012-06-05 13:00,5,2.857,2.874,2.854,2.87,132
20121101|2012-06-05 13:30,5,2.866,2.866,2.852,2.852,2
20121101|2012-06-05 14:00,5,2.862,2.862,2.857,2.857,5
20121101|2012-06-05 14:30,5,2.859,2.867,2.858,2.858,24
20121101|2012-06-05 19:00,6,2.865,2.865,2.865,2.865,1
20121101|2012-06-05 19:30,6,2.865,2.865,2.865,2.865,1
20121101|2012-06-05 20:30,6,2.861,2.861,2.861,2.861,1
20121101|2012-06-06 02:00,6,2.857,2.857,2.857,2.857,1
20121101|2012-06-06 03:30,6,2.848,2.848,2.848,2.848,2
20121101|2012-06-06 04:00,6,2.853,2.853,2.853,2.853,1
20121101|2012-06-06 05:00,6,2.83,2.845,2.83,2.845,42
20121101|2012-06-06 06:30,6,2.859,2.864,2.859,2.864,9
20121101|2012-06-06 07:00,6,2.864,2.895,2.864,2.883,82
20121101|2012-06-06 07:30,6,2.885,2.903,2.885,2.893,69
20121101|2012-06-06 08:00,6,2.887,2.89,2.861,2.865,113
20121101|2012-06-06 08:30,6,2.86,2.867,2.845,2.866,175
20121101|2012-06-06 09:00,6,2.857,2.886,2.857,2.886,141
20121101|2012-06-06 09:30,6,2.883,2.893,2.877,2.881,83
20121101|2012-06-06 10:00,6,2.894,2.901,2.89,2.898,108
20121101|2012-06-06 10:30,6,2.898,2.899,2.886,2.886,25
20121101|2012-06-06 11:00,6,2.89,2.89,2.879,2.879,76
20121101|2012-06-06 11:30,6,2.872,2.875,2.857,2.858,368
20121101|2012-06-06 12:00,6,2.862,2.862,2.847,2.857,204
20121101|2012-06-06 12:30,6,2.859,2.865,2.855,2.858,10
20121101|2012-06-06 13:00,6,2.847,2.866,2.846,2.863,175
20121101|2012-06-06 13:30,6,2.861,2.868,2.86,2.865,111
20121101|2012-06-06 14:30,6,2.866,2.866,2.865,2.865,3
20121101|2012-06-06 15:00,6,2.862,2.862,2.862,2.862,1
20121101|2012-06-07 02:30,7,2.86,2.861,2.86,2.861,3
20121101|2012-06-07 03:30,7,2.851,2.851,2.851,2.851,4
20121101|2012-06-07 04:00,7,2.842,2.844,2.834,2.835,14
20121101|2012-06-07 04:30,7,2.842,2.842,2.842,2.842,6
20121101|2012-06-07 05:00,7,2.842,2.845,2.842,2.845,11
20121101|2012-06-07 06:00,7,2.85,2.85,2.85,2.85,1
20121101|2012-06-07 06:30,7,2.835,2.835,2.829,2.829,28
20121101|2012-06-07 07:00,7,2.827,2.83,2.827,2.83,50
20121101|2012-06-07 07:30,7,2.845,2.845,2.845,2.845,4
20121101|2012-06-07 08:00,7,2.837,2.847,2.834,2.846,125
20121101|2012-06-07 08:30,7,2.848,2.855,2.843,2.843,173
20121101|2012-06-07 09:00,7,2.845,2.847,2.841,2.844,138
20121101|2012-06-07 09:30,7,2.799,2.814,2.77,2.782,443
20121101|2012-06-07 10:00,7,2.778,2.785,2.775,2.775,148
20121101|2012-06-07 10:30,7,2.778,2.785,2.77,2.784,173
20121101|2012-06-07 11:00,7,2.782,2.782,2.76,2.761,183
20121101|2012-06-07 11:30,7,2.769,2.771,2.764,2.77,39
20121101|2012-06-07 12:00,7,2.77,2.773,2.761,2.761,41
20121101|2012-06-07 12:30,7,2.761,2.762,2.751,2.756,158
20121101|2012-06-07 13:00,7,2.756,2.774,2.747,2.771,250
20121101|2012-06-07 13:30,7,2.77,2.77,2.768,2.768,13
20121101|2012-06-07 14:00,7,2.767,2.768,2.764,2.765,10
20121101|2012-06-07 14:30,7,2.767,2.771,2.767,2.769,24
20121101|2012-06-07 15:30,7,2.771,2.771,2.767,2.767,2
20121101|2012-06-07 16:00,7,2.77,2.77,2.77,2.77,1
20121101|2012-06-08 00:30,8,2.756,2.756,2.756,2.756,6
20121101|2012-06-08 01:00,8,2.756,2.756,2.753,2.753,46
20121101|2012-06-08 01:30,8,2.745,2.745,2.745,2.745,3
20121101|2012-06-08 02:00,8,2.745,2.748,2.743,2.748,6
20121101|2012-06-08 02:30,8,2.734,2.734,2.73,2.73,45
20121101|2012-06-08 03:00,8,2.728,2.728,2.723,2.723,9
20121101|2012-06-08 03:30,8,2.72,2.72,2.72,2.72,3
20121101|2012-06-08 04:00,8,2.725,2.725,2.725,2.725,6
20121101|2012-06-08 04:30,8,2.728,2.728,2.728,2.728,3
20121101|2012-06-08 05:00,8,2.732,2.732,2.732,2.732,8
20121101|2012-06-08 06:00,8,2.737,2.737,2.737,2.737,1
20121101|2012-06-08 06:30,8,2.727,2.74,2.727,2.74,65
20121101|2012-06-08 07:00,8,2.748,2.76,2.746,2.76,90
20121101|2012-06-08 07:30,8,2.767,2.773,2.762,2.762,47
20121101|2012-06-08 08:00,8,2.764,2.773,2.751,2.764,241
20121101|2012-06-08 08:30,8,2.767,2.775,2.761,2.769,316
20121101|2012-06-08 09:00,8,2.779,2.784,2.767,2.769,43
20121101|2012-06-08 09:30,8,2.775,2.788,2.772,2.779,25
20121101|2012-06-08 10:00,8,2.78,2.782,2.78,2.782,24
20121101|2012-06-08 10:30,8,2.78,2.782,2.77,2.77,69
20121101|2012-06-08 11:00,8,2.772,2.775,2.769,2.775,24
20121101|2012-06-08 11:30,8,2.775,2.787,2.775,2.782,34
20121101|2012-06-08 12:00,8,2.79,2.805,2.789,2.793,260
20121101|2012-06-08 12:30,8,2.796,2.799,2.777,2.788,157
20121101|2012-06-08 13:00,8,2.789,2.806,2.786,2.795,317
20121101|2012-06-08 13:30,8,2.79,2.794,2.788,2.788,43
20121101|2012-06-08 14:00,8,2.79,2.79,2.79,2.79,3
20121101|2012-06-08 14:30,8,2.798,2.798,2.79,2.794,42
20121101|2012-06-08 15:00,8,2.799,2.799,2.799,2.799,1
20121101|2012-06-10 17:00,11,2.771,2.771,2.771,2.771,2
20121101|2012-06-10 19:00,11,2.762,2.762,2.762,2.762,3
20121101|2012-06-10 20:30,11,2.754,2.754,2.754,2.754,1
20121101|2012-06-10 21:00,11,2.754,2.754,2.75,2.75,92
20121101|2012-06-10 23:30,11,2.756,2.757,2.756,2.756,18
20121101|2012-06-11 00:00,11,2.756,2.756,2.748,2.748,17
20121101|2012-06-11 00:30,11,2.748,2.749,2.748,2.748,20
20121101|2012-06-11 01:00,11,2.741,2.742,2.74,2.74,45
20121101|2012-06-11 01:30,11,2.743,2.743,2.743,2.743,4
20121101|2012-06-11 02:00,11,2.743,2.743,2.737,2.737,16
20121101|2012-06-11 02:30,11,2.737,2.737,2.737,2.737,8
20121101|2012-06-11 03:30,11,2.734,2.734,2.723,2.728,37
20121101|2012-06-11 04:00,11,2.728,2.728,2.728,2.728,7
20121101|2012-06-11 04:30,11,2.733,2.733,2.733,2.733,6
20121101|2012-06-11 05:00,11,2.733,2.733,2.732,2.732,5
20121101|2012-06-11 05:30,11,2.754,2.754,2.738,2.738,56
20121101|2012-06-11 06:00,11,2.738,2.76,2.738,2.76,15
20121101|2012-06-11 06:30,11,2.737,2.765,2.737,2.765,29
20121101|2012-06-11 07:00,11,2.758,2.766,2.751,2.763,55
20121101|2012-06-11 07:30,11,2.764,2.764,2.754,2.754,54
20121101|2012-06-11 08:00,11,2.755,2.76,2.741,2.742,289
20121101|2012-06-11 08:30,11,2.741,2.771,2.741,2.762,341
20121101|2012-06-11 09:00,11,2.759,2.759,2.746,2.748,34
20121101|2012-06-11 09:30,11,2.744,2.744,2.732,2.732,66
20121101|2012-06-11 10:00,11,2.737,2.742,2.733,2.742,140
20121101|2012-06-11 10:30,11,2.738,2.739,2.732,2.738,38
20121101|2012-06-11 11:00,11,2.736,2.739,2.732,2.736,23
20121101|2012-06-11 11:30,11,2.737,2.738,2.73,2.732,135
20121101|2012-06-11 12:00,11,2.73,2.736,2.729,2.73,207
20121101|2012-06-11 12:30,11,2.73,2.732,2.72,2.721,355
20121101|2012-06-11 13:00,11,2.722,2.733,2.715,2.724,586
20121101|2012-06-11 13:30,11,2.725,2.727,2.724,2.726,68
20121101|2012-06-11 14:00,11,2.732,2.732,2.726,2.726,39
20121101|2012-06-11 14:30,11,2.731,2.731,2.731,2.731,7
20121101|2012-06-11 15:30,11,2.726,2.726,2.724,2.724,4
20121101|2012-06-11 20:30,12,2.697,2.697,2.697,2.697,1
20121101|2012-06-11 22:30,12,2.709,2.709,2.709,2.709,2
20121101|2012-06-11 23:00,12,2.714,2.714,2.714,2.714,1
20121101|2012-06-12 00:30,12,2.707,2.707,2.707,2.707,18
20121101|2012-06-12 01:00,12,2.7,2.707,2.7,2.702,10
20121101|2012-06-12 01:30,12,2.705,2.705,2.705,2.705,2
20121101|2012-06-12 03:00,12,2.689,2.689,2.688,2.688,20
20121101|2012-06-12 03:30,12,2.687,2.687,2.687,2.687,10
20121101|2012-06-12 04:00,12,2.687,2.687,2.687,2.687,8
20121101|2012-06-12 04:30,12,2.681,2.681,2.68,2.68,20
20121101|2012-06-12 05:00,12,2.683,2.683,2.681,2.681,98
20121101|2012-06-12 05:30,12,2.681,2.681,2.676,2.678,71
20121101|2012-06-12 07:00,12,2.699,2.705,2.699,2.705,16
20121101|2012-06-12 07:30,12,2.71,2.737,2.71,2.736,137
20121101|2012-06-12 08:00,12,2.737,2.752,2.726,2.749,385
20121101|2012-06-12 08:30,12,2.743,2.746,2.736,2.736,62
20121101|2012-06-12 09:00,12,2.74,2.741,2.729,2.733,72
20121101|2012-06-12 09:30,12,2.73,2.742,2.722,2.739,96
20121101|2012-06-12 10:00,12,2.74,2.746,2.735,2.746,570
20121101|2012-06-12 10:30,12,2.747,2.755,2.745,2.75,96
20121101|2012-06-12 11:00,12,2.751,2.766,2.751,2.761,123
20121101|2012-06-12 11:30,12,2.764,2.766,2.742,2.75,189
20121101|2012-06-12 12:00,12,2.75,2.757,2.746,2.752,109
20121101|2012-06-12 12:30,12,2.752,2.765,2.75,2.758,137
20121101|2012-06-12 13:00,12,2.762,2.762,2.729,2.742,434
20121101|2012-06-12 13:30,12,2.738,2.738,2.738,2.738,3
20121101|2012-06-12 14:00,12,2.737,2.737,2.732,2.732,78
20121101|2012-06-12 14:30,12,2.732,2.732,2.72,2.72,14
20121101|2012-06-12 15:00,12,2.717,2.717,2.717,2.717,7
20121101|2012-06-12 15:30,12,2.722,2.722,2.722,2.722,2
20121101|2012-06-12 20:00,13,2.715,2.715,2.715,2.715,1
20121101|2012-06-12 20:30,13,2.706,2.706,2.706,2.706,1
20121101|2012-06-12 23:30,13,2.707,2.707,2.707,2.707,2
20121101|2012-06-13 00:00,13,2.707,2.71,2.699,2.699,41
20121101|2012-06-13 00:30,13,2.702,2.703,2.702,2.702,11
20121101|2012-06-13 01:00,13,2.699,2.699,2.697,2.697,13
20121101|2012-06-13 01:30,13,2.695,2.696,2.695,2.695,21
20121101|2012-06-13 02:00,13,2.695,2.696,2.694,2.694,31
20121101|2012-06-13 02:30,13,2.694,2.694,2.69,2.69,180
20121101|2012-06-13 03:00,13,2.691,2.691,2.687,2.691,25
20121101|2012-06-13 04:30,13,2.685,2.687,2.684,2.687,16
20121101|2012-06-13 05:30,13,2.687,2.687,2.687,2.687,3
20121101|2012-06-13 06:30,13,2.689,2.695,2.689,2.694,13
20121101|2012-06-13 07:00,13,2.695,2.696,2.68,2.685,484
20121101|2012-06-13 07:30,13,2.683,2.703,2.683,2.687,87
20121101|2012-06-13 08:00,13,2.684,2.704,2.68,2.699,212
20121101|2012-06-13 08:30,13,2.696,2.71,2.692,2.71,111
20121101|2012-06-13 09:00,13,2.712,2.713,2.696,2.697,45
20121101|2012-06-13 09:30,13,2.695,2.71,2.695,2.71,258
20121101|2012-06-13 10:00,13,2.709,2.713,2.704,2.705,219
20121101|2012-06-13 10:30,13,2.703,2.705,2.694,2.705,258
20121101|2012-06-13 11:00,13,2.703,2.715,2.701,2.714,161
20121101|2012-06-13 11:30,13,2.706,2.706,2.697,2.705,102
20121101|2012-06-13 12:00,13,2.712,2.712,2.698,2.699,143
20121101|2012-06-13 12:30,13,2.697,2.704,2.697,2.699,51
20121101|2012-06-13 13:00,13,2.699,2.701,2.68,2.682,446
20121101|2012-06-13 13:30,13,2.683,2.686,2.682,2.686,58
20121101|2012-06-13 14:00,13,2.69,2.69,2.687,2.687,23
20121101|2012-06-13 14:30,13,2.694,2.697,2.694,2.694,14
20121101|2012-06-13 15:00,13,2.69,2.69,2.69,2.69,1
20121101|2012-06-13 22:30,14,2.682,2.682,2.68,2.68,3
20121101|2012-06-13 23:00,14,2.681,2.683,2.681,2.682,28
20121101|2012-06-13 23:30,14,2.682,2.685,2.682,2.682,28
20121101|2012-06-14 02:30,14,2.67,2.67,2.67,2.67,1
20121101|2012-06-14 04:00,14,2.664,2.664,2.661,2.662,74
20121101|2012-06-14 04:30,14,2.663,2.664,2.65,2.663,131
20121101|2012-06-14 05:00,14,2.663,2.666,2.663,2.664,97
20121101|2012-06-14 05:30,14,2.665,2.673,2.663,2.667,79
20121101|2012-06-14 06:00,14,2.673,2.677,2.673,2.677,55
20121101|2012-06-14 07:00,14,2.682,2.703,2.682,2.703,11
20121101|2012-06-14 07:30,14,2.7,2.711,2.696,2.711,10
20121101|2012-06-14 08:00,14,2.704,2.707,2.695,2.701,51
20121101|2012-06-14 08:30,14,2.697,2.706,2.697,2.698,153
20121101|2012-06-14 09:00,14,2.693,2.706,2.691,2.698,118
20121101|2012-06-14 09:30,14,2.701,2.821,2.701,2.821,2471
20121101|2012-06-14 10:00,14,2.829,2.856,2.829,2.836,75
20121101|2012-06-14 10:30,14,2.835,2.856,2.83,2.852,306
20121101|2012-06-14 11:00,14,2.86,2.895,2.855,2.894,254
20121101|2012-06-14 11:30,14,2.9,2.907,2.879,2.886,59
20121101|2012-06-14 12:00,14,2.883,2.895,2.861,2.864,194
20121101|2012-06-14 12:30,14,2.865,2.889,2.865,2.886,44
20121101|2012-06-14 13:00,14,2.89,2.919,2.89,2.915,95
20121101|2012-06-14 13:30,14,2.913,2.92,2.907,2.912,172
20121101|2012-06-14 14:00,14,2.913,2.927,2.913,2.923,135
20121101|2012-06-14 14:30,14,2.921,2.935,2.921,2.935,22
20121101|2012-06-14 15:00,14,2.929,2.929,2.92,2.927,75
20121101|2012-06-14 15:30,14,2.928,2.928,2.928,2.928,3
20121101|2012-06-14 20:00,15,2.949,2.949,2.939,2.939,3
20121101|2012-06-14 22:30,15,2.932,2.932,2.932,2.932,2
20121101|2012-06-14 23:30,15,2.931,2.931,2.931,2.931,2
20121101|2012-06-15 00:00,15,2.917,2.917,2.917,2.917,5
20121101|2012-06-15 00:30,15,2.915,2.915,2.915,2.915,1
20121101|2012-06-15 02:30,15,2.917,2.918,2.916,2.916,27
20121101|2012-06-15 03:30,15,2.916,2.916,2.916,2.916,1
20121101|2012-06-15 04:00,15,2.906,2.906,2.906,2.906,22
20121101|2012-06-15 04:30,15,2.907,2.907,2.907,2.907,5
20121101|2012-06-15 05:00,15,2.908,2.908,2.897,2.897,29
20121101|2012-06-15 05:30,15,2.897,2.898,2.896,2.896,48
20121101|2012-06-15 06:00,15,2.897,2.902,2.886,2.902,91
20121101|2012-06-15 06:30,15,2.908,2.931,2.902,2.928,166
20121101|2012-06-15 07:00,15,2.904,2.958,2.903,2.952,193
20121101|2012-06-15 07:30,15,2.947,2.947,2.904,2.921,89
20121101|2012-06-15 08:00,15,2.923,2.923,2.862,2.878,210
20121101|2012-06-15 08:30,15,2.879,2.9,2.872,2.886,312
20121101|2012-06-15 09:00,15,2.887,2.897,2.874,2.877,29
20121101|2012-06-15 09:30,15,2.876,2.895,2.876,2.895,4
20121101|2012-06-15 10:00,15,2.883,2.906,2.883,2.905,66
20121101|2012-06-15 10:30,15,2.903,2.903,2.886,2.896,29
20121101|2012-06-15 11:00,15,2.904,2.904,2.893,2.9,13
20121101|2012-06-15 11:30,15,2.904,2.907,2.899,2.902,27
20121101|2012-06-15 12:00,15,2.901,2.909,2.897,2.897,107
20121101|2012-06-15 12:30,15,2.895,2.905,2.89,2.897,104
20121101|2012-06-15 13:00,15,2.902,2.909,2.878,2.888,586
20121101|2012-06-15 13:30,15,2.884,2.886,2.882,2.885,189
20121101|2012-06-15 14:00,15,2.886,2.886,2.886,2.886,3
20121101|2012-06-15 15:30,15,2.889,2.889,2.889,2.889,1
20121101|2012-06-17 17:00,18,2.873,2.892,2.873,2.877,225
20121101|2012-06-17 17:30,18,2.882,2.882,2.882,2.882,2
20121101|2012-06-17 18:00,18,2.882,2.885,2.882,2.884,22
20121101|2012-06-17 18:30,18,2.882,2.884,2.882,2.883,26
20121101|2012-06-17 19:00,18,2.882,2.882,2.882,2.882,1
20121101|2012-06-17 19:30,18,2.882,2.882,2.882,2.882,14
20121101|2012-06-17 20:00,18,2.882,2.882,2.882,2.882,28
20121101|2012-06-17 20:30,18,2.89,2.89,2.889,2.889,5
20121101|2012-06-18 01:30,18,2.888,2.888,2.887,2.887,2
20121101|2012-06-18 03:30,18,2.872,2.879,2.872,2.879,6
20121101|2012-06-18 04:30,18,2.89,2.89,2.89,2.89,1
20121101|2012-06-18 06:30,18,2.884,2.884,2.884,2.884,2
20121101|2012-06-18 07:00,18,2.9,2.916,2.9,2.916,32
20121101|2012-06-18 07:30,18,2.912,2.912,2.9,2.9,4
20121101|2012-06-18 08:00,18,2.911,2.926,2.905,2.913,138
20121101|2012-06-18 08:30,18,2.918,2.918,2.899,2.905,408
20121101|2012-06-18 09:00,18,2.905,2.928,2.905,2.918,87
20121101|2012-06-18 09:30,18,2.917,2.935,2.91,2.929,16
20121101|2012-06-18 10:00,18,2.933,2.964,2.933,2.958,190
20121101|2012-06-18 10:30,18,2.96,2.998,2.955,2.994,128
20121101|2012-06-18 11:00,18,2.995,3.005,2.975,2.992,864
20121101|2012-06-18 11:30,18,2.983,2.984,2.965,2.979,221
20121101|2012-06-18 12:00,18,2.976,2.981,2.955,2.976,213
20121101|2012-06-18 12:30,18,2.969,2.978,2.952,2.962,114
20121101|2012-06-18 13:00,18,2.971,2.999,2.971,2.99,595
20121101|2012-06-18 13:30,18,2.99,3.004,2.99,3,323
20121101|2012-06-18 14:00,18,2.99,3,2.99,3,31
20121101|2012-06-18 14:30,18,2.999,3.005,2.999,3.005,142
20121101|2012-06-18 15:00,18,3.005,3.005,3.005,3.005,1
20121101|2012-06-18 15:30,18,2.999,3,2.999,3,5
20121101|2012-06-18 16:00,18,3.007,3.007,3.007,3.007,1
20121101|2012-06-18 23:30,19,3.006,3.017,3.006,3.017,6
20121101|2012-06-19 00:00,19,3.015,3.015,3.015,3.015,3
20121101|2012-06-19 03:00,19,3.01,3.013,3.01,3.013,5
20121101|2012-06-19 04:30,19,3.02,3.02,3.017,3.017,4
20121101|2012-06-19 05:00,19,2.98,2.98,2.98,2.98,1
20121101|2012-06-19 06:00,19,2.966,2.971,2.965,2.97,28
20121101|2012-06-19 06:30,19,2.965,2.981,2.961,2.981,25
20121101|2012-06-19 07:00,19,2.971,2.972,2.954,2.965,301
20121101|2012-06-19 07:30,19,2.97,2.971,2.957,2.966,103
20121101|2012-06-19 08:00,19,2.972,2.973,2.926,2.932,481
20121101|2012-06-19 08:30,19,2.933,2.947,2.928,2.944,373
20121101|2012-06-19 09:00,19,2.943,2.945,2.928,2.931,56
20121101|2012-06-19 09:30,19,2.929,2.941,2.929,2.937,136
20121101|2012-06-19 10:00,19,2.936,2.962,2.936,2.962,68
20121101|2012-06-19 10:30,19,2.959,2.959,2.938,2.939,191
20121101|2012-06-19 11:00,19,2.938,2.946,2.934,2.939,368
20121101|2012-06-19 11:30,19,2.935,2.948,2.935,2.939,379
20121101|2012-06-19 12:00,19,2.939,2.944,2.925,2.93,213
20121101|2012-06-19 12:30,19,2.936,2.938,2.886,2.901,244
20121101|2012-06-19 13:00,19,2.894,2.924,2.891,2.923,77
20121101|2012-06-19 13:30,19,2.92,2.927,2.919,2.926,217
20121101|2012-06-19 14:00,19,2.93,2.93,2.93,2.93,1
20121101|2012-06-19 14:30,19,2.928,2.928,2.928,2.928,7
20121101|2012-06-19 15:00,19,2.937,2.937,2.931,2.933,17
20121101|2012-06-19 15:30,19,2.928,2.928,2.928,2.928,1
20121101|2012-06-19 16:00,19,2.931,2.931,2.931,2.931,1
20121101|2012-06-19 23:00,20,2.928,2.928,2.928,2.928,1
20121101|2012-06-19 23:30,20,2.928,2.929,2.928,2.929,7
20121101|2012-06-20 00:00,20,2.95,2.95,2.95,2.95,1
20121101|2012-06-20 04:00,20,2.977,2.981,2.977,2.981,3
20121101|2012-06-20 04:30,20,2.982,2.983,2.982,2.983,4
20121101|2012-06-20 06:00,20,2.99,3.02,2.99,3.016,168
20121101|2012-06-20 06:30,20,3.012,3.015,2.99,2.99,55
20121101|2012-06-20 07:00,20,3.003,3.003,2.991,3.001,248
20121101|2012-06-20 07:30,20,3.002,3.002,2.979,2.981,281
20121101|2012-06-20 08:00,20,2.98,2.99,2.95,2.956,205
20121101|2012-06-20 08:30,20,2.95,2.96,2.924,2.927,440
20121101|2012-06-20 09:00,20,2.927,2.93,2.902,2.909,234
20121101|2012-06-20 09:30,20,2.912,2.925,2.909,2.925,127
20121101|2012-06-20 10:00,20,2.925,2.929,2.912,2.912,133
20121101|2012-06-20 10:30,20,2.917,2.917,2.899,2.906,56
20121101|2012-06-20 11:00,20,2.91,2.922,2.905,2.922,105
20121101|2012-06-20 11:30,20,2.916,2.929,2.916,2.923,61
20121101|2012-06-20 12:00,20,2.918,2.928,2.917,2.928,34
20121101|2012-06-20 12:30,20,2.932,2.941,2.928,2.929,85
20121101|2012-06-20 13:00,20,2.937,2.937,2.912,2.931,92
20121101|2012-06-20 13:30,20,2.932,2.938,2.932,2.937,28
20121101|2012-06-20 14:00,20,2.935,2.939,2.935,2.938,14
20121101|2012-06-20 14:30,20,2.937,2.938,2.937,2.938,7
20121101|2012-06-21 03:30,21,2.98,2.98,2.98,2.98,1
20121101|2012-06-21 04:00,21,2.985,2.99,2.985,2.99,2
20121101|2012-06-21 04:30,21,2.984,2.984,2.984,2.984,11
20121101|2012-06-21 05:00,21,2.984,2.984,2.984,2.984,2
20121101|2012-06-21 06:00,21,2.96,2.96,2.96,2.96,7
20121101|2012-06-21 07:00,21,2.952,2.956,2.935,2.942,33
20121101|2012-06-21 07:30,21,2.929,2.935,2.921,2.934,89
20121101|2012-06-21 08:00,21,2.938,2.938,2.927,2.936,100
20121101|2012-06-21 08:30,21,2.934,2.941,2.932,2.94,217
20121101|2012-06-21 09:00,21,2.946,2.951,2.937,2.938,103
20121101|2012-06-21 09:30,21,2.981,3.02,2.955,2.984,531
20121101|2012-06-21 10:00,21,2.987,2.994,2.973,2.99,463
20121101|2012-06-21 10:30,21,2.997,3.005,2.983,2.989,55
20121101|2012-06-21 11:00,21,2.993,2.993,2.953,2.954,749
20121101|2012-06-21 11:30,21,2.962,2.964,2.92,2.949,1003
20121101|2012-06-21 12:00,21,2.935,2.976,2.935,2.967,290
20121101|2012-06-21 12:30,21,2.959,2.959,2.93,2.944,394
20121101|2012-06-21 13:00,21,2.943,2.977,2.933,2.959,87
20121101|2012-06-21 13:30,21,2.954,2.963,2.954,2.963,18
20121101|2012-06-21 14:00,21,2.963,2.964,2.961,2.964,39
20121101|2012-06-21 15:00,21,2.97,2.97,2.966,2.966,10
20121101|2012-06-21 20:30,22,2.986,2.991,2.986,2.991,3
20121101|2012-06-21 21:00,22,2.994,2.994,2.994,2.994,1
20121101|2012-06-21 23:00,22,2.984,2.99,2.984,2.986,65
20121101|2012-06-22 00:00,22,2.964,2.964,2.963,2.963,7
20121101|2012-06-22 00:30,22,2.957,2.957,2.951,2.951,9
20121101|2012-06-22 01:30,22,2.97,2.97,2.97,2.97,1
20121101|2012-06-22 04:00,22,2.984,2.984,2.984,2.984,5
20121101|2012-06-22 05:30,22,2.981,2.981,2.981,2.981,1
20121101|2012-06-22 06:00,22,2.961,2.961,2.961,2.961,1
20121101|2012-06-22 07:00,22,2.942,2.943,2.942,2.943,6
20121101|2012-06-22 07:30,22,2.938,2.938,2.92,2.921,93
20121101|2012-06-22 08:00,22,2.933,2.962,2.928,2.944,262
20121101|2012-06-22 08:30,22,2.947,2.976,2.947,2.974,186
20121101|2012-06-22 09:00,22,2.977,2.999,2.963,2.992,92
20121101|2012-06-22 09:30,22,2.996,3.018,2.983,3.014,291
20121101|2012-06-22 10:00,22,3.014,3.024,3.006,3.008,183
20121101|2012-06-22 10:30,22,3.007,3.012,2.994,3.008,181
20121101|2012-06-22 11:00,22,3.003,3.018,3,3.012,178
20121101|2012-06-22 11:30,22,3.014,3.014,3,3.004,348
20121101|2012-06-22 12:00,22,3.005,3.017,3.004,3.017,79
20121101|2012-06-22 12:30,22,3.018,3.033,2.992,3.007,155
20121101|2012-06-22 13:00,22,3.009,3.016,2.998,3.01,230
20121101|2012-06-22 13:30,22,3.008,3.01,3.007,3.01,88
20121101|2012-06-22 14:00,22,3.009,3.013,3.009,3.011,19
20121101|2012-06-22 14:30,22,3.01,3.01,3.008,3.008,3
20121101|2012-06-24 17:00,25,3.045,3.05,3.037,3.05,134
20121101|2012-06-24 21:30,25,3.046,3.046,3.046,3.046,2
20121101|2012-06-25 02:00,25,3.046,3.06,3.046,3.058,15
20121101|2012-06-25 02:30,25,3.053,3.053,3.053,3.053,1
20121101|2012-06-25 04:00,25,3.06,3.06,3.06,3.06,9
20121101|2012-06-25 04:30,25,3.067,3.071,3.067,3.071,48
20121101|2012-06-25 05:00,25,3.06,3.06,3.06,3.06,8
20121101|2012-06-25 05:30,25,3.056,3.056,3.056,3.056,1
20121101|2012-06-25 06:00,25,3.077,3.077,3.067,3.067,32
20121101|2012-06-25 06:30,25,3.075,3.093,3.075,3.091,8
20121101|2012-06-25 07:00,25,3.073,3.075,3.059,3.065,325
20121101|2012-06-25 07:30,25,3.06,3.06,3.05,3.05,6
20121101|2012-06-25 08:00,25,3.049,3.068,3.045,3.055,196
20121101|2012-06-25 08:30,25,3.062,3.069,3.06,3.067,131
20121101|2012-06-25 09:00,25,3.068,3.068,3.05,3.059,152
20121101|2012-06-25 09:30,25,3.06,3.062,3.051,3.051,54
20121101|2012-06-25 10:00,25,3.052,3.054,3.037,3.038,101
20121101|2012-06-25 10:30,25,3.037,3.046,3.036,3.04,36
20121101|2012-06-25 11:00,25,3.04,3.047,3.039,3.043,91
20121101|2012-06-25 11:30,25,3.044,3.047,3.025,3.032,207
20121101|2012-06-25 12:00,25,3.032,3.044,3.031,3.039,75
20121101|2012-06-25 12:30,25,3.041,3.044,3.028,3.035,55
20121101|2012-06-25 13:00,25,3.033,3.043,3.021,3.039,176
20121101|2012-06-25 13:30,25,3.039,3.041,3.03,3.038,45
20121101|2012-06-25 14:00,25,3.037,3.039,3.021,3.024,22
20121101|2012-06-25 14:30,25,3.021,3.026,3.017,3.017,10
20121101|2012-06-25 15:00,25,3.016,3.016,3.016,3.016,1
20121101|2012-06-25 15:30,25,3.015,3.015,2.994,2.994,29
20121101|2012-06-25 23:00,26,3.02,3.02,3.02,3.02,1
20121101|2012-06-26 01:30,26,3.036,3.036,3.036,3.036,20
20121101|2012-06-26 03:00,26,3.051,3.051,3.051,3.051,1
20121101|2012-06-26 04:00,26,3.06,3.06,3.06,3.06,7
20121101|2012-06-26 04:30,26,3.06,3.06,3.06,3.06,9
20121101|2012-06-26 05:00,26,3.06,3.062,3.06,3.062,7
20121101|2012-06-26 05:30,26,3.061,3.061,3.056,3.056,6
20121101|2012-06-26 06:00,26,3.056,3.056,3.055,3.055,3
20121101|2012-06-26 06:30,26,3.056,3.067,3.051,3.051,19
20121101|2012-06-26 07:00,26,3.055,3.055,3.033,3.033,49
20121101|2012-06-26 08:00,26,3.035,3.056,3.035,3.047,297
20121101|2012-06-26 08:30,26,3.046,3.05,3.032,3.04,112
20121101|2012-06-26 09:00,26,3.039,3.039,3.018,3.023,183
20121101|2012-06-26 09:30,26,3.02,3.028,3.02,3.028,83
20121101|2012-06-26 10:00,26,3.023,3.036,3.023,3.033,88
20121101|2012-06-26 10:30,26,3.033,3.033,3.023,3.024,92
20121101|2012-06-26 11:00,26,3.022,3.034,3.02,3.027,22
20121101|2012-06-26 11:30,26,3.034,3.054,3.032,3.049,94
20121101|2012-06-26 12:00,26,3.055,3.067,3.046,3.051,86
20121101|2012-06-26 12:30,26,3.064,3.078,3.061,3.07,105
20121101|2012-06-26 13:00,26,3.067,3.102,3.062,3.097,323
20121101|2012-06-26 13:30,26,3.093,3.106,3.089,3.102,84
20121101|2012-06-26 14:00,26,3.094,3.106,3.093,3.105,21
20121101|2012-06-26 14:30,26,3.102,3.103,3.098,3.1,86
20121101|2012-06-26 15:00,26,3.101,3.102,3.101,3.102,11
20121101|2012-06-26 15:30,26,3.103,3.103,3.1,3.1,88
20121101|2012-06-26 16:00,26,3.105,3.105,3.105,3.105,8
20121101|2012-06-26 18:00,27,3.118,3.118,3.118,3.118,2
20121101|2012-06-26 19:00,27,3.115,3.115,3.115,3.115,1
20121101|2012-06-26 23:00,27,3.11,3.11,3.11,3.11,3
20121101|2012-06-26 23:30,27,3.11,3.11,3.11,3.11,8
20121101|2012-06-27 01:00,27,3.119,3.119,3.119,3.119,6
20121101|2012-06-27 01:30,27,3.117,3.12,3.117,3.12,73
20121101|2012-06-27 02:00,27,3.124,3.124,3.121,3.124,99
20121101|2012-06-27 02:30,27,3.124,3.127,3.124,3.127,31
20121101|2012-06-27 03:00,27,3.13,3.13,3.13,3.13,3
20121101|2012-06-27 03:30,27,3.13,3.142,3.128,3.138,90
20121101|2012-06-27 04:00,27,3.132,3.132,3.129,3.131,12
20121101|2012-06-27 04:30,27,3.131,3.145,3.129,3.145,38
20121101|2012-06-27 06:00,27,3.139,3.139,3.138,3.138,3
20121101|2012-06-27 06:30,27,3.14,3.155,3.14,3.151,212
20121101|2012-06-27 07:00,27,3.141,3.147,3.133,3.147,205
20121101|2012-06-27 07:30,27,3.141,3.169,3.141,3.169,160
20121101|2012-06-27 08:00,27,3.17,3.215,3.156,3.178,2130
20121101|2012-06-27 08:30,27,3.179,3.18,3.15,3.159,560
20121101|2012-06-27 09:00,27,3.159,3.165,3.145,3.151,347
20121101|2012-06-27 09:30,27,3.149,3.172,3.143,3.149,212
20121101|2012-06-27 10:00,27,3.15,3.16,3.142,3.16,90
20121101|2012-06-27 10:30,27,3.161,3.163,3.147,3.15,96
20121101|2012-06-27 11:00,27,3.151,3.168,3.147,3.168,315
20121101|2012-06-27 11:30,27,3.168,3.183,3.167,3.167,217
20121101|2012-06-27 12:00,27,3.163,3.163,3.11,3.116,691
20121101|2012-06-27 12:30,27,3.117,3.131,3.098,3.126,398
20121101|2012-06-27 13:00,27,3.115,3.115,3.07,3.079,405
20121101|2012-06-27 13:30,27,3.079,3.082,3.065,3.072,176
20121101|2012-06-27 14:00,27,3.068,3.072,3.065,3.072,50
20121101|2012-06-27 14:30,27,3.073,3.076,3.072,3.072,58
20121101|2012-06-27 15:00,27,3.067,3.067,3.042,3.052,128
20121101|2012-06-27 15:30,27,3.056,3.058,3.052,3.052,12
20121101|2012-06-27 19:00,28,3.053,3.053,3.053,3.053,1
20121101|2012-06-27 21:30,28,3.07,3.07,3.07,3.07,1
20121101|2012-06-27 23:00,28,3.08,3.083,3.08,3.083,5
20121101|2012-06-28 00:30,28,3.103,3.104,3.102,3.103,24
20121101|2012-06-28 01:30,28,3.114,3.114,3.114,3.114,1
20121101|2012-06-28 02:00,28,3.12,3.12,3.12,3.12,2
20121101|2012-06-28 03:00,28,3.121,3.122,3.119,3.12,106
20121101|2012-06-28 03:30,28,3.125,3.125,3.125,3.125,7
20121101|2012-06-28 04:00,28,3.127,3.131,3.125,3.128,52
20121101|2012-06-28 04:30,28,3.131,3.131,3.126,3.128,43
20121101|2012-06-28 05:00,28,3.125,3.126,3.123,3.126,56
20121101|2012-06-28 05:30,28,3.12,3.125,3.12,3.125,53
20121101|2012-06-28 06:00,28,3.132,3.135,3.101,3.117,107
20121101|2012-06-28 06:30,28,3.115,3.115,3.091,3.093,97
20121101|2012-06-28 07:00,28,3.099,3.109,3.074,3.079,102
20121101|2012-06-28 07:30,28,3.079,3.083,3.061,3.078,110
20121101|2012-06-28 08:00,28,3.079,3.094,3.075,3.088,229
20121101|2012-06-28 08:30,28,3.087,3.095,3.078,3.078,122
20121101|2012-06-28 09:00,28,3.08,3.1,3.073,3.099,181
20121101|2012-06-28 09:30,28,3.066,3.066,2.973,2.995,657
20121101|2012-06-28 10:00,28,2.998,3.007,2.994,2.994,199
20121101|2012-06-28 10:30,28,3,3.011,2.991,2.991,338
20121101|2012-06-28 11:00,28,2.994,3.003,2.991,2.993,496
20121101|2012-06-28 11:30,28,2.997,3.013,2.99,2.999,95
20121101|2012-06-28 12:00,28,2.996,3,2.993,3,35
20121101|2012-06-28 12:30,28,3.007,3.007,2.996,2.999,199
20121101|2012-06-28 13:00,28,3.009,3.026,3.004,3.026,166
20121101|2012-06-28 13:30,28,3.025,3.033,3.023,3.031,198
20121101|2012-06-28 14:00,28,3.028,3.042,3.025,3.042,15
20121101|2012-06-28 14:30,28,3.056,3.056,3.048,3.048,15
20121101|2012-06-28 15:00,28,3.058,3.058,3.058,3.058,2
20121101|2012-06-28 22:30,29,3.042,3.045,3.042,3.045,9
20121101|2012-06-28 23:00,29,3.046,3.046,3.044,3.044,3
20121101|2012-06-28 23:30,29,3.059,3.06,3.059,3.06,12
20121101|2012-06-29 01:00,29,3.07,3.07,3.07,3.07,1
20121101|2012-06-29 01:30,29,3.079,3.079,3.079,3.079,15
20121101|2012-06-29 03:30,29,3.083,3.083,3.08,3.083,11
20121101|2012-06-29 04:00,29,3.083,3.092,3.081,3.092,20
20121101|2012-06-29 04:30,29,3.083,3.083,3.083,3.083,1
20121101|2012-06-29 05:30,29,3.086,3.086,3.085,3.086,51
20121101|2012-06-29 06:00,29,3.085,3.093,3.083,3.091,325
20121101|2012-06-29 06:30,29,3.091,3.092,3.052,3.064,216
20121101|2012-06-29 07:00,29,3.056,3.08,3.055,3.077,136
20121101|2012-06-29 07:30,29,3.077,3.077,3.037,3.037,105
20121101|2012-06-29 08:00,29,3.041,3.059,3.041,3.046,142
20121101|2012-06-29 08:30,29,3.045,3.059,3.045,3.056,89
20121101|2012-06-29 09:00,29,3.056,3.057,3.052,3.055,47
20121101|2012-06-29 09:30,29,3.058,3.073,3.057,3.065,20
20121101|2012-06-29 10:00,29,3.073,3.073,3.062,3.071,272
20121101|2012-06-29 10:30,29,3.065,3.067,3.059,3.06,66
20121101|2012-06-29 11:00,29,3.052,3.052,3.03,3.044,408
20121101|2012-06-29 11:30,29,3.043,3.057,3.008,3.057,201
20121101|2012-06-29 12:00,29,3.057,3.066,3.047,3.052,241
20121101|2012-06-29 12:30,29,3.046,3.068,3.043,3.045,97
20121101|2012-06-29 13:00,29,3.059,3.095,3.053,3.092,854
20121101|2012-06-29 13:30,29,3.094,3.094,3.08,3.084,45
20121101|2012-06-29 14:00,29,3.092,3.092,3.089,3.089,17
20121101|2012-06-29 14:30,29,3.089,3.102,3.089,3.096,22
20121101|2012-06-29 15:00,29,3.089,3.095,3.089,3.095,6
20121101|2012-07-01 17:00,2,3.077,3.088,3.077,3.084,103
20121101|2012-07-01 18:00,2,3.095,3.095,3.094,3.095,21
20121101|2012-07-01 20:00,2,3.079,3.079,3.079,3.079,1
20121101|2012-07-01 21:30,2,3.08,3.08,3.08,3.08,1
20121101|2012-07-02 02:00,2,3.079,3.081,3.079,3.081,12
20121101|2012-07-02 03:30,2,3.096,3.097,3.089,3.097,32
20121101|2012-07-02 04:00,2,3.098,3.101,3.097,3.098,30
20121101|2012-07-02 04:30,2,3.098,3.098,3.083,3.083,40
20121101|2012-07-02 06:00,2,3.076,3.076,3.076,3.076,1
20121101|2012-07-02 06:30,2,3.062,3.062,3.053,3.053,8
20121101|2012-07-02 07:00,2,3.057,3.057,3.041,3.041,15
20121101|2012-07-02 07:30,2,3.035,3.048,3.034,3.037,158
20121101|2012-07-02 08:00,2,3.04,3.046,3.028,3.046,101
20121101|2012-07-02 08:30,2,3.04,3.052,3.037,3.043,247
20121101|2012-07-02 09:00,2,3.042,3.086,3.042,3.08,93
20121101|2012-07-02 09:30,2,3.073,3.084,3.073,3.078,18
20121101|2012-07-02 10:00,2,3.074,3.074,3.065,3.065,31
20121101|2012-07-02 10:30,2,3.065,3.072,3.064,3.064,66
20121101|2012-07-02 11:00,2,3.06,3.06,3.041,3.045,171
20121101|2012-07-02 11:30,2,3.052,3.063,3.046,3.057,120
20121101|2012-07-02 12:00,2,3.057,3.058,3.051,3.058,47
20121101|2012-07-02 12:30,2,3.062,3.073,3.058,3.071,99
20121101|2012-07-02 13:00,2,3.073,3.102,3.059,3.097,295
20121101|2012-07-02 13:30,2,3.096,3.111,3.091,3.111,103
20121101|2012-07-02 14:00,2,3.118,3.123,3.109,3.112,45
20121101|2012-07-02 14:30,2,3.106,3.107,3.106,3.107,5
20121101|2012-07-02 15:00,2,3.109,3.116,3.108,3.108,13
20121101|2012-07-02 15:30,2,3.113,3.113,3.113,3.113,1
20121101|2012-07-02 16:00,2,3.116,3.116,3.113,3.116,5
20121101|2012-07-03 03:30,3,3.12,3.125,3.12,3.125,27
20121101|2012-07-03 05:00,3,3.097,3.097,3.097,3.097,1
20121101|2012-07-03 07:30,3,3.114,3.117,3.1,3.117,63
20121101|2012-07-03 08:00,3,3.112,3.131,3.112,3.121,361
20121101|2012-07-03 08:30,3,3.123,3.148,3.121,3.145,550
20121101|2012-07-03 09:00,3,3.144,3.148,3.136,3.138,253
20121101|2012-07-03 09:30,3,3.142,3.142,3.13,3.13,44
20121101|2012-07-03 10:00,3,3.127,3.14,3.124,3.128,24
20121101|2012-07-03 10:30,3,3.128,3.132,3.124,3.132,40
20121101|2012-07-03 11:00,3,3.133,3.134,3.133,3.134,2
20121101|2012-07-03 11:30,3,3.135,3.149,3.13,3.149,63
20121101|2012-07-03 12:00,3,3.15,3.161,3.148,3.15,83
20121101|2012-07-03 12:30,3,3.146,3.162,3.146,3.149,61
20121101|2012-07-03 13:00,3,3.162,3.179,3.16,3.174,207
20121101|2012-07-03 13:30,3,3.176,3.179,3.166,3.176,154
20121101|2012-07-03 14:00,3,3.173,3.176,3.173,3.176,3
20121101|2012-07-03 14:30,3,3.174,3.174,3.171,3.172,47
20121101|2012-07-03 15:00,3,3.168,3.168,3.167,3.167,102
20121101|2012-07-03 21:00,5,3.182,3.182,3.182,3.182,1
20121101|2012-07-03 23:00,5,3.184,3.184,3.184,3.184,4
20121101|2012-07-04 01:30,5,3.187,3.187,3.187,3.187,1
20121101|2012-07-04 02:30,5,3.187,3.187,3.187,3.187,4
20121101|2012-07-04 05:30,5,3.195,3.195,3.195,3.195,1
20121101|2012-07-04 06:00,5,3.195,3.195,3.195,3.195,6
20121101|2012-07-04 06:30,5,3.195,3.202,3.195,3.202,70
20121101|2012-07-04 07:00,5,3.202,3.207,3.199,3.207,54
20121101|2012-07-04 07:30,5,3.207,3.207,3.206,3.207,12
20121101|2012-07-04 08:00,5,3.208,3.212,3.208,3.212,8
20121101|2012-07-04 08:30,5,3.213,3.213,3.212,3.212,10
20121101|2012-07-04 09:00,5,3.218,3.218,3.218,3.218,2
20121101|2012-07-04 09:30,5,3.219,3.22,3.218,3.218,26
20121101|2012-07-04 10:00,5,3.23,3.239,3.23,3.239,75
20121101|2012-07-04 10:30,5,3.237,3.238,3.234,3.234,20
20121101|2012-07-04 11:00,5,3.235,3.235,3.224,3.234,12
20121101|2012-07-04 11:30,5,3.22,3.22,3.22,3.22,2
20121101|2012-07-05 01:00,5,3.225,3.225,3.225,3.225,4
20121101|2012-07-05 02:30,5,3.187,3.187,3.187,3.187,10
20121101|2012-07-05 03:00,5,3.2,3.2,3.2,3.2,2
20121101|2012-07-05 04:30,5,3.206,3.214,3.206,3.214,4
20121101|2012-07-05 05:00,5,3.184,3.184,3.183,3.183,30
20121101|2012-07-05 06:00,5,3.179,3.18,3.175,3.18,55
20121101|2012-07-05 06:30,5,3.18,3.182,3.178,3.182,9
20121101|2012-07-05 07:00,5,3.179,3.179,3.174,3.178,74
20121101|2012-07-05 07:30,5,3.188,3.198,3.182,3.184,61
20121101|2012-07-05 08:00,5,3.188,3.203,3.186,3.2,263
20121101|2012-07-05 08:30,5,3.197,3.197,3.18,3.183,34
20121101|2012-07-05 09:00,5,3.18,3.185,3.166,3.167,126
20121101|2012-07-05 09:30,5,3.166,3.18,3.162,3.178,208
20121101|2012-07-05 10:00,5,3.179,3.184,3.178,3.178,31
20121101|2012-07-05 10:30,5,3.174,3.179,3.169,3.176,147
20121101|2012-07-05 11:00,5,3.177,3.184,3.171,3.177,125
20121101|2012-07-05 11:30,5,3.181,3.185,3.178,3.178,6
20121101|2012-07-05 12:00,5,3.184,3.186,3.178,3.186,13
20121101|2012-07-05 12:30,5,3.186,3.192,3.181,3.182,71
20121101|2012-07-05 13:00,5,3.182,3.211,3.182,3.209,437
20121101|2012-07-05 13:30,5,3.206,3.211,3.197,3.2,87
20121101|2012-07-05 14:00,5,3.204,3.205,3.204,3.205,19
20121101|2012-07-05 14:30,5,3.205,3.205,3.193,3.193,30
20121101|2012-07-05 15:30,5,3.212,3.212,3.212,3.212,1
20121101|2012-07-05 16:00,5,3.212,3.212,3.212,3.212,7
20121101|2012-07-05 18:30,6,3.23,3.23,3.23,3.23,1
20121101|2012-07-05 19:00,6,3.24,3.321,3.24,3.25,70
20121101|2012-07-05 19:30,6,3.241,3.241,3.241,3.241,1
20121101|2012-07-05 23:00,6,3.236,3.236,3.236,3.236,2
20121101|2012-07-06 00:00,6,3.217,3.218,3.217,3.218,3
20121101|2012-07-06 00:30,6,3.218,3.218,3.218,3.218,3
20121101|2012-07-06 01:00,6,3.22,3.22,3.22,3.22,5
20121101|2012-07-06 02:00,6,3.234,3.234,3.234,3.234,6
20121101|2012-07-06 03:00,6,3.241,3.241,3.241,3.241,9
20121101|2012-07-06 03:30,6,3.241,3.241,3.237,3.239,35
20121101|2012-07-06 04:00,6,3.239,3.244,3.239,3.244,15
20121101|2012-07-06 04:30,6,3.248,3.253,3.248,3.25,43
20121101|2012-07-06 05:00,6,3.244,3.244,3.243,3.243,16
20121101|2012-07-06 05:30,6,3.243,3.243,3.242,3.243,42
20121101|2012-07-06 06:00,6,3.243,3.25,3.241,3.245,55
20121101|2012-07-06 06:30,6,3.25,3.257,3.242,3.248,189
20121101|2012-07-06 07:00,6,3.241,3.241,3.218,3.218,287
20121101|2012-07-06 07:30,6,3.22,3.22,3.211,3.211,63
20121101|2012-07-06 08:00,6,3.216,3.219,3.193,3.203,543
20121101|2012-07-06 08:30,6,3.201,3.201,3.173,3.177,521
20121101|2012-07-06 09:00,6,3.172,3.177,3.156,3.164,102
20121101|2012-07-06 09:30,6,3.175,3.254,3.163,3.215,505
20121101|2012-07-06 10:00,6,3.198,3.208,3.097,3.132,447
20121101|2012-07-06 10:30,6,3.134,3.136,3.083,3.101,465
20121101|2012-07-06 11:00,6,3.096,3.109,3.096,3.097,93
20121101|2012-07-06 11:30,6,3.097,3.108,3.097,3.106,21
20121101|2012-07-06 12:00,6,3.1,3.105,3.091,3.1,36
20121101|2012-07-06 12:30,6,3.097,3.097,3.053,3.056,365
20121101|2012-07-06 13:00,6,3.057,3.057,3.033,3.052,434
20121101|2012-07-06 13:30,6,3.053,3.059,3.043,3.053,56
20121101|2012-07-06 15:00,6,3.053,3.053,3.053,3.053,1
20121101|2012-07-06 15:30,6,3.052,3.052,3.051,3.052,16
20121101|2012-07-08 17:00,9,3.054,3.061,3.053,3.061,3
20121101|2012-07-08 17:30,9,3.054,3.054,3.054,3.054,1
20121101|2012-07-08 20:30,9,3.061,3.061,3.061,3.061,1
20121101|2012-07-08 21:30,9,3.068,3.068,3.068,3.068,1
20121101|2012-07-08 23:00,9,3.066,3.066,3.066,3.066,4
20121101|2012-07-08 23:30,9,3.066,3.066,3.066,3.066,9
20121101|2012-07-09 00:00,9,3.066,3.066,3.066,3.066,14
20121101|2012-07-09 00:30,9,3.068,3.069,3.068,3.069,13
20121101|2012-07-09 01:00,9,3.077,3.077,3.077,3.077,8
20121101|2012-07-09 02:00,9,3.093,3.093,3.092,3.093,42
20121101|2012-07-09 02:30,9,3.093,3.093,3.071,3.086,96
20121101|2012-07-09 03:00,9,3.086,3.099,3.086,3.099,19
20121101|2012-07-09 03:30,9,3.099,3.099,3.096,3.099,23
20121101|2012-07-09 04:00,9,3.099,3.099,3.099,3.099,1
20121101|2012-07-09 05:00,9,3.096,3.1,3.096,3.1,14
20121101|2012-07-09 05:30,9,3.094,3.094,3.094,3.094,1
20121101|2012-07-09 06:00,9,3.082,3.082,3.08,3.08,7
20121101|2012-07-09 06:30,9,3.075,3.077,3.075,3.077,15
20121101|2012-07-09 07:00,9,3.071,3.076,3.069,3.076,34
20121101|2012-07-09 07:30,9,3.09,3.093,3.087,3.088,16
20121101|2012-07-09 08:00,9,3.093,3.112,3.086,3.106,91
20121101|2012-07-09 08:30,9,3.103,3.125,3.103,3.124,149
20121101|2012-07-09 09:00,9,3.125,3.135,3.106,3.106,111
20121101|2012-07-09 09:30,9,3.116,3.123,3.111,3.118,31
20121101|2012-07-09 10:00,9,3.114,3.121,3.112,3.121,25
20121101|2012-07-09 10:30,9,3.127,3.131,3.112,3.116,44
20121101|2012-07-09 11:00,9,3.119,3.123,3.117,3.123,51
20121101|2012-07-09 11:30,9,3.122,3.136,3.115,3.123,47
20121101|2012-07-09 12:00,9,3.128,3.132,3.124,3.124,134
20121101|2012-07-09 12:30,9,3.125,3.125,3.117,3.118,80
20121101|2012-07-09 13:00,9,3.115,3.129,3.102,3.127,268
20121101|2012-07-09 13:30,9,3.127,3.129,3.125,3.129,98
20121101|2012-07-09 14:00,9,3.129,3.129,3.128,3.128,184
20121101|2012-07-09 14:30,9,3.133,3.135,3.133,3.135,7
20121101|2012-07-09 15:30,9,3.128,3.128,3.128,3.128,1
20121101|2012-07-09 23:00,10,3.123,3.123,3.123,3.123,3
20121101|2012-07-09 23:30,10,3.125,3.125,3.125,3.125,3
20121101|2012-07-10 00:00,10,3.125,3.129,3.125,3.129,15
20121101|2012-07-10 01:00,10,3.132,3.149,3.132,3.149,75
20121101|2012-07-10 01:30,10,3.151,3.152,3.151,3.152,7
20121101|2012-07-10 02:00,10,3.154,3.156,3.154,3.155,17
20121101|2012-07-10 02:30,10,3.154,3.154,3.154,3.154,25
20121101|2012-07-10 04:00,10,3.146,3.146,3.146,3.146,1
20121101|2012-07-10 04:30,10,3.151,3.151,3.151,3.151,1
20121101|2012-07-10 05:30,10,3.135,3.135,3.135,3.135,1
20121101|2012-07-10 06:30,10,3.129,3.13,3.128,3.13,11
20121101|2012-07-10 07:00,10,3.13,3.15,3.13,3.148,31
20121101|2012-07-10 07:30,10,3.15,3.15,3.13,3.13,9
20121101|2012-07-10 08:00,10,3.131,3.131,3.073,3.073,129
20121101|2012-07-10 08:30,10,3.074,3.074,3.054,3.073,56
20121101|2012-07-10 09:00,10,3.064,3.076,3.064,3.074,104
20121101|2012-07-10 09:30,10,3.07,3.074,3.064,3.065,66
20121101|2012-07-10 10:00,10,3.065,3.071,3.06,3.069,80
20121101|2012-07-10 10:30,10,3.068,3.078,3.066,3.076,40
20121101|2012-07-10 11:00,10,3.077,3.085,3.07,3.077,126
20121101|2012-07-10 11:30,10,3.07,3.078,3.05,3.051,195
20121101|2012-07-10 12:00,10,3.051,3.051,3.019,3.033,255
20121101|2012-07-10 12:30,10,3.031,3.04,3.027,3.032,171
20121101|2012-07-10 13:00,10,3.031,3.036,3.005,3.012,848
20121101|2012-07-10 13:30,10,3.013,3.018,3.013,3.018,142
20121101|2012-07-10 14:00,10,3.019,3.019,3.011,3.011,19
20121101|2012-07-10 14:30,10,3.01,3.01,3.009,3.01,9
20121101|2012-07-10 15:00,10,3.02,3.021,3.013,3.02,17
20121101|2012-07-10 15:30,10,3.02,3.02,3.02,3.02,1
20121101|2012-07-10 20:00,11,3.018,3.018,3.018,3.018,1
20121101|2012-07-10 23:30,11,3.04,3.04,3.04,3.04,1
20121101|2012-07-11 00:30,11,3.035,3.042,3.035,3.037,19
20121101|2012-07-11 03:00,11,3.014,3.014,3.014,3.014,1
20121101|2012-07-11 04:30,11,3.014,3.014,3.014,3.014,1
20121101|2012-07-11 05:00,11,3.03,3.03,3.03,3.03,1
20121101|2012-07-11 06:00,11,3.02,3.02,3.019,3.019,2
20121101|2012-07-11 06:30,11,3,3.006,2.996,2.996,4
20121101|2012-07-11 07:00,11,3.003,3.007,3.003,3.007,27
20121101|2012-07-11 07:30,11,3.002,3.041,3.002,3.029,118
20121101|2012-07-11 08:00,11,3.033,3.05,3.029,3.038,101
20121101|2012-07-11 08:30,11,3.044,3.049,3.026,3.028,114
20121101|2012-07-11 09:00,11,3.038,3.048,3.03,3.048,99
20121101|2012-07-11 09:30,11,3.044,3.058,3.04,3.046,116
20121101|2012-07-11 10:00,11,3.034,3.039,3.027,3.029,33
20121101|2012-07-11 10:30,11,3.03,3.042,3.027,3.027,32
20121101|2012-07-11 11:00,11,3.029,3.039,3.029,3.039,29
20121101|2012-07-11 11:30,11,3.041,3.056,3.041,3.054,121
20121101|2012-07-11 12:00,11,3.05,3.053,3.039,3.045,65
20121101|2012-07-11 12:30,11,3.047,3.067,3.044,3.067,182
20121101|2012-07-11 13:00,11,3.065,3.097,3.054,3.097,901
20121101|2012-07-11 13:30,11,3.097,3.098,3.085,3.092,287
20121101|2012-07-11 14:00,11,3.094,3.094,3.091,3.094,131
20121101|2012-07-11 14:30,11,3.097,3.097,3.094,3.096,43
20121101|2012-07-11 15:00,11,3.098,3.098,3.098,3.098,1
20121101|2012-07-12 04:00,12,3.069,3.069,3.069,3.069,1
20121101|2012-07-12 05:00,12,3.059,3.059,3.05,3.05,50
20121101|2012-07-12 06:00,12,3.057,3.057,3.057,3.057,1
20121101|2012-07-12 06:30,12,3.075,3.075,3.075,3.075,1
20121101|2012-07-12 07:30,12,3.076,3.086,3.076,3.086,7
20121101|2012-07-12 08:00,12,3.09,3.09,3.062,3.069,88
20121101|2012-07-12 08:30,12,3.068,3.072,3.062,3.062,26
20121101|2012-07-12 09:00,12,3.061,3.101,3.061,3.091,81
20121101|2012-07-12 09:30,12,3.01,3.024,2.986,3.014,217
20121101|2012-07-12 10:00,12,3.017,3.019,3.003,3.003,102
20121101|2012-07-12 10:30,12,3.009,3.08,3.009,3.065,95
20121101|2012-07-12 11:00,12,3.07,3.14,3.055,3.112,170
20121101|2012-07-12 11:30,12,3.102,3.125,3.093,3.098,270
20121101|2012-07-12 12:00,12,3.104,3.11,3.1,3.105,14
20121101|2012-07-12 12:30,12,3.108,3.126,3.108,3.123,67
20121101|2012-07-12 13:00,12,3.124,3.142,3.101,3.108,268
20121101|2012-07-12 13:30,12,3.107,3.11,3.099,3.11,138
20121101|2012-07-12 14:00,12,3.11,3.111,3.105,3.111,103
20121101|2012-07-12 14:30,12,3.11,3.111,3.105,3.111,16
20121101|2012-07-12 15:00,12,3.103,3.103,3.103,3.103,2
20121101|2012-07-12 15:30,12,3.096,3.096,3.096,3.096,1
20121101|2012-07-12 20:00,13,3.096,3.098,3.096,3.098,2
20121101|2012-07-12 23:30,13,3.112,3.112,3.112,3.112,1
20121101|2012-07-13 03:00,13,3.13,3.13,3.13,3.13,21
20121101|2012-07-13 03:30,13,3.13,3.13,3.13,3.13,3
20121101|2012-07-13 04:00,13,3.13,3.131,3.13,3.131,15
20121101|2012-07-13 05:00,13,3.118,3.121,3.118,3.121,8
20121101|2012-07-13 05:30,13,3.118,3.118,3.112,3.113,7
20121101|2012-07-13 06:00,13,3.108,3.108,3.108,3.108,2
20121101|2012-07-13 07:00,13,3.11,3.12,3.11,3.12,6
20121101|2012-07-13 07:30,13,3.135,3.135,3.126,3.126,7
20121101|2012-07-13 08:00,13,3.124,3.131,3.08,3.085,431
20121101|2012-07-13 08:30,13,3.082,3.13,3.08,3.129,128
20121101|2012-07-13 09:00,13,3.117,3.124,3.117,3.12,29
20121101|2012-07-13 09:30,13,3.122,3.122,3.102,3.102,87
20121101|2012-07-13 10:00,13,3.106,3.113,3.106,3.111,18
20121101|2012-07-13 10:30,13,3.119,3.119,3.096,3.107,40
20121101|2012-07-13 11:00,13,3.107,3.112,3.105,3.11,14
20121101|2012-07-13 11:30,13,3.108,3.125,3.107,3.118,42
20121101|2012-07-13 12:00,13,3.12,3.145,3.116,3.143,175
20121101|2012-07-13 12:30,13,3.141,3.143,3.117,3.117,33
20121101|2012-07-13 13:00,13,3.121,3.123,3.1,3.114,169
20121101|2012-07-13 13:30,13,3.111,3.112,3.106,3.108,79
20121101|2012-07-13 14:00,13,3.108,3.11,3.108,3.11,28
20121101|2012-07-13 14:30,13,3.109,3.109,3.109,3.109,2
20121101|2012-07-15 19:30,16,3.113,3.121,3.111,3.121,11
20121101|2012-07-15 20:00,16,3.123,3.124,3.123,3.124,3
20121101|2012-07-15 22:30,16,3.116,3.116,3.116,3.116,1
20121101|2012-07-16 05:30,16,3.099,3.099,3.084,3.084,3
20121101|2012-07-16 06:00,16,3.11,3.11,3.11,3.11,1
20121101|2012-07-16 07:00,16,3.135,3.135,3.126,3.126,7
20121101|2012-07-16 07:30,16,3.133,3.133,3.121,3.121,35
20121101|2012-07-16 08:00,16,3.121,3.135,3.087,3.092,88
20121101|2012-07-16 08:30,16,3.093,3.102,3.061,3.065,47
20121101|2012-07-16 09:00,16,3.068,3.07,3.048,3.05,205
20121101|2012-07-16 09:30,16,3.033,3.04,3.024,3.037,86
20121101|2012-07-16 10:00,16,3.037,3.055,3.037,3.055,10
20121101|2012-07-16 10:30,16,3.047,3.047,3.039,3.039,30
20121101|2012-07-16 11:00,16,3.034,3.047,3.025,3.03,150
20121101|2012-07-16 11:30,16,3.03,3.04,3.025,3.04,51
20121101|2012-07-16 12:00,16,3.032,3.037,3.023,3.037,18
20121101|2012-07-16 12:30,16,3.038,3.039,3.034,3.039,12
20121101|2012-07-16 13:00,16,3.043,3.055,3.034,3.038,287
20121101|2012-07-16 13:30,16,3.034,3.035,3.034,3.035,23
20121101|2012-07-16 14:30,16,3.038,3.038,3.038,3.038,5
20121101|2012-07-16 17:00,17,3.038,3.038,3.038,3.038,2
20121101|2012-07-17 02:00,17,3.035,3.035,3.035,3.035,1
20121101|2012-07-17 02:30,17,3.043,3.043,3.043,3.043,5
20121101|2012-07-17 03:30,17,3.039,3.039,3.039,3.039,1
20121101|2012-07-17 07:00,17,3.055,3.055,3.048,3.048,10
20121101|2012-07-17 07:30,17,3.055,3.055,2.998,3.009,206
20121101|2012-07-17 08:00,17,3.012,3.034,3.01,3.028,216
20121101|2012-07-17 08:30,17,3.029,3.067,3.028,3.049,116
20121101|2012-07-17 09:00,17,3.047,3.053,3.03,3.037,192
20121101|2012-07-17 09:30,17,3.039,3.051,3.03,3.04,91
20121101|2012-07-17 10:00,17,3.049,3.054,3.043,3.054,59
20121101|2012-07-17 10:30,17,3.05,3.061,3.045,3.045,94
20121101|2012-07-17 11:00,17,3.051,3.06,3.047,3.053,92
20121101|2012-07-17 11:30,17,3.056,3.059,3.041,3.043,104
20121101|2012-07-17 12:00,17,3.044,3.052,3.043,3.049,35
20121101|2012-07-17 12:30,17,3.051,3.062,3.047,3.052,119
20121101|2012-07-17 13:00,17,3.05,3.063,3.036,3.038,543
20121101|2012-07-17 13:30,17,3.038,3.041,3.037,3.039,187
20121101|2012-07-17 14:00,17,3.04,3.04,3.04,3.04,30
20121101|2012-07-17 14:30,17,3.036,3.036,3.035,3.035,58
20121101|2012-07-17 15:00,17,3.037,3.037,3.037,3.037,1
20121101|2012-07-17 23:00,18,3.025,3.025,3.025,3.025,2
20121101|2012-07-18 00:00,18,3.026,3.029,3.026,3.029,16
20121101|2012-07-18 00:30,18,3.027,3.029,3.027,3.029,8
20121101|2012-07-18 03:00,18,3.031,3.033,3.031,3.033,55
20121101|2012-07-18 04:00,18,3.029,3.033,3.029,3.033,31
20121101|2012-07-18 04:30,18,3.022,3.026,3.021,3.026,18
20121101|2012-07-18 06:30,18,3.045,3.07,3.045,3.07,12
20121101|2012-07-18 07:00,18,3.054,3.061,3.052,3.061,119
20121101|2012-07-18 07:30,18,3.062,3.062,3.049,3.055,17
20121101|2012-07-18 08:00,18,3.055,3.09,3.055,3.082,300
20121101|2012-07-18 08:30,18,3.079,3.084,3.069,3.08,149
20121101|2012-07-18 09:00,18,3.09,3.205,3.088,3.126,629
20121101|2012-07-18 09:30,18,3.125,3.136,3.111,3.125,556
20121101|2012-07-18 10:00,18,3.125,3.13,3.087,3.093,457
20121101|2012-07-18 10:30,18,3.104,3.116,3.102,3.116,16
20121101|2012-07-18 11:00,18,3.109,3.125,3.109,3.115,290
20121101|2012-07-18 11:30,18,3.117,3.129,3.104,3.125,294
20121101|2012-07-18 12:00,18,3.12,3.133,3.12,3.129,169
20121101|2012-07-18 12:30,18,3.138,3.165,3.137,3.148,292
20121101|2012-07-18 13:00,18,3.154,3.16,3.134,3.158,515
20121101|2012-07-18 13:30,18,3.157,3.158,3.148,3.148,157
20121101|2012-07-18 14:00,18,3.147,3.147,3.147,3.147,1
20121101|2012-07-18 14:30,18,3.146,3.146,3.146,3.146,9
20121101|2012-07-18 20:00,19,3.14,3.14,3.14,3.14,1
20121101|2012-07-18 22:00,19,3.136,3.136,3.134,3.134,2
20121101|2012-07-18 23:30,19,3.14,3.14,3.14,3.14,3
20121101|2012-07-19 00:00,19,3.139,3.147,3.139,3.147,3
20121101|2012-07-19 01:00,19,3.15,3.151,3.15,3.151,4
20121101|2012-07-19 01:30,19,3.151,3.156,3.15,3.155,40
20121101|2012-07-19 02:00,19,3.158,3.161,3.158,3.161,5
20121101|2012-07-19 02:30,19,3.16,3.16,3.16,3.16,3
20121101|2012-07-19 03:00,19,3.17,3.17,3.17,3.17,106
20121101|2012-07-19 03:30,19,3.17,3.17,3.168,3.168,108
20121101|2012-07-19 04:00,19,3.168,3.168,3.168,3.168,26
20121101|2012-07-19 04:30,19,3.168,3.168,3.168,3.168,2
20121101|2012-07-19 05:00,19,3.157,3.157,3.146,3.146,2
20121101|2012-07-19 05:30,19,3.128,3.128,3.128,3.128,2
20121101|2012-07-19 06:00,19,3.136,3.139,3.136,3.139,6
20121101|2012-07-19 06:30,19,3.144,3.148,3.144,3.148,6
20121101|2012-07-19 07:00,19,3.144,3.16,3.144,3.16,7
20121101|2012-07-19 07:30,19,3.14,3.14,3.136,3.136,46
20121101|2012-07-19 08:00,19,3.129,3.142,3.122,3.139,303
20121101|2012-07-19 08:30,19,3.138,3.138,3.119,3.12,143
20121101|2012-07-19 09:00,19,3.12,3.123,3.117,3.12,93
20121101|2012-07-19 09:30,19,3.15,3.185,3.129,3.159,684
20121101|2012-07-19 10:00,19,3.156,3.159,3.142,3.142,176
20121101|2012-07-19 10:30,19,3.147,3.167,3.147,3.167,67
20121101|2012-07-19 11:00,19,3.161,3.161,3.125,3.134,203
20121101|2012-07-19 11:30,19,3.14,3.142,3.132,3.139,71
20121101|2012-07-19 12:00,19,3.139,3.157,3.138,3.153,39
20121101|2012-07-19 12:30,19,3.145,3.149,3.141,3.141,92
20121101|2012-07-19 13:00,19,3.136,3.155,3.123,3.144,196
20121101|2012-07-19 13:30,19,3.145,3.164,3.145,3.159,47
20121101|2012-07-19 14:00,19,3.155,3.158,3.15,3.155,10
20121101|2012-07-19 14:30,19,3.159,3.168,3.155,3.155,68
20121101|2012-07-19 15:00,19,3.164,3.168,3.164,3.168,51
20121101|2012-07-19 15:30,19,3.163,3.163,3.161,3.161,32
20121101|2012-07-19 23:30,20,3.154,3.154,3.149,3.15,31
20121101|2012-07-20 00:30,20,3.139,3.139,3.138,3.138,3
20121101|2012-07-20 01:00,20,3.139,3.139,3.135,3.135,15
20121101|2012-07-20 02:00,20,3.143,3.149,3.143,3.148,22
20121101|2012-07-20 03:00,20,3.148,3.148,3.147,3.147,7
20121101|2012-07-20 04:30,20,3.146,3.146,3.14,3.14,7
20121101|2012-07-20 06:00,20,3.137,3.139,3.137,3.139,51
20121101|2012-07-20 06:30,20,3.142,3.155,3.142,3.155,4
20121101|2012-07-20 07:00,20,3.168,3.19,3.165,3.183,32
20121101|2012-07-20 07:30,20,3.18,3.18,3.167,3.17,43
20121101|2012-07-20 08:00,20,3.178,3.197,3.172,3.191,226
20121101|2012-07-20 08:30,20,3.199,3.199,3.178,3.182,235
20121101|2012-07-20 09:00,20,3.184,3.191,3.172,3.186,92
20121101|2012-07-20 09:30,20,3.188,3.192,3.171,3.177,124
20121101|2012-07-20 10:00,20,3.175,3.178,3.166,3.17,84
20121101|2012-07-20 10:30,20,3.169,3.183,3.169,3.182,76
20121101|2012-07-20 11:00,20,3.18,3.199,3.179,3.189,92
20121101|2012-07-20 11:30,20,3.19,3.199,3.186,3.193,112
20121101|2012-07-20 12:00,20,3.194,3.205,3.194,3.205,99
20121101|2012-07-20 12:30,20,3.205,3.214,3.199,3.202,108
20121101|2012-07-20 13:00,20,3.202,3.234,3.19,3.208,534
20121101|2012-07-20 13:30,20,3.205,3.219,3.205,3.217,123
20121101|2012-07-20 14:00,20,3.22,3.224,3.216,3.219,66
20121101|2012-07-20 14:30,20,3.218,3.22,3.218,3.22,10
20121101|2012-07-20 15:00,20,3.222,3.23,3.222,3.229,24
20121101|2012-07-22 17:00,23,3.225,3.225,3.219,3.225,10
20121101|2012-07-22 17:30,23,3.229,3.229,3.229,3.229,8
20121101|2012-07-22 18:00,23,3.236,3.237,3.236,3.237,11
20121101|2012-07-22 21:00,23,3.23,3.23,3.23,3.23,1
20121101|2012-07-22 21:30,23,3.23,3.23,3.23,3.23,5
20121101|2012-07-22 22:00,23,3.23,3.23,3.23,3.23,4
20121101|2012-07-22 22:30,23,3.23,3.232,3.23,3.232,5
20121101|2012-07-23 02:00,23,3.221,3.221,3.216,3.216,4
20121101|2012-07-23 03:00,23,3.217,3.217,3.217,3.217,3
20121101|2012-07-23 03:30,23,3.22,3.22,3.216,3.216,18
20121101|2012-07-23 04:00,23,3.211,3.211,3.211,3.211,1
20121101|2012-07-23 06:00,23,3.195,3.205,3.193,3.205,39
20121101|2012-07-23 06:30,23,3.205,3.205,3.205,3.205,1
20121101|2012-07-23 07:00,23,3.188,3.19,3.167,3.174,43
20121101|2012-07-23 07:30,23,3.165,3.169,3.144,3.158,102
20121101|2012-07-23 08:00,23,3.158,3.192,3.146,3.188,264
20121101|2012-07-23 08:30,23,3.192,3.22,3.188,3.22,229
20121101|2012-07-23 09:00,23,3.217,3.255,3.21,3.247,581
20121101|2012-07-23 09:30,23,3.246,3.246,3.216,3.227,387
20121101|2012-07-23 10:00,23,3.229,3.238,3.229,3.234,143
20121101|2012-07-23 10:30,23,3.235,3.235,3.223,3.228,102
20121101|2012-07-23 11:00,23,3.228,3.228,3.212,3.215,176
20121101|2012-07-23 11:30,23,3.209,3.209,3.19,3.2,142
20121101|2012-07-23 12:00,23,3.203,3.22,3.203,3.22,29
20121101|2012-07-23 12:30,23,3.213,3.222,3.196,3.198,80
20121101|2012-07-23 13:00,23,3.201,3.235,3.201,3.235,133
20121101|2012-07-23 13:30,23,3.233,3.235,3.224,3.235,41
20121101|2012-07-23 14:00,23,3.228,3.228,3.216,3.219,38
20121101|2012-07-23 14:30,23,3.223,3.223,3.222,3.222,11
20121101|2012-07-23 15:00,23,3.218,3.218,3.218,3.218,1
20121101|2012-07-23 15:30,23,3.223,3.223,3.222,3.222,3
20121101|2012-07-23 16:00,23,3.228,3.228,3.227,3.227,2
20121101|2012-07-23 17:30,24,3.225,3.225,3.225,3.225,8
20121101|2012-07-23 18:00,24,3.225,3.225,3.221,3.221,7
20121101|2012-07-23 19:30,24,3.218,3.218,3.217,3.217,4
20121101|2012-07-23 23:00,24,3.226,3.226,3.226,3.226,1
20121101|2012-07-23 23:30,24,3.226,3.229,3.224,3.224,67
20121101|2012-07-24 02:00,24,3.225,3.225,3.225,3.225,5
20121101|2012-07-24 04:30,24,3.217,3.217,3.216,3.216,3
20121101|2012-07-24 06:30,24,3.206,3.21,3.206,3.21,3
20121101|2012-07-24 07:00,24,3.208,3.213,3.208,3.213,40
20121101|2012-07-24 07:30,24,3.228,3.228,3.224,3.224,31
20121101|2012-07-24 08:00,24,3.234,3.259,3.222,3.252,231
20121101|2012-07-24 08:30,24,3.251,3.265,3.248,3.259,413
20121101|2012-07-24 09:00,24,3.258,3.26,3.242,3.242,293
20121101|2012-07-24 09:30,24,3.242,3.249,3.238,3.246,265
20121101|2012-07-24 10:00,24,3.246,3.252,3.243,3.245,146
20121101|2012-07-24 10:30,24,3.237,3.241,3.23,3.232,102
20121101|2012-07-24 11:00,24,3.232,3.26,3.232,3.26,60
20121101|2012-07-24 11:30,24,3.264,3.268,3.249,3.255,143
20121101|2012-07-24 12:00,24,3.255,3.277,3.255,3.269,55
20121101|2012-07-24 12:30,24,3.272,3.294,3.266,3.291,180
20121101|2012-07-24 13:00,24,3.289,3.301,3.279,3.295,532
20121101|2012-07-24 13:30,24,3.293,3.295,3.281,3.281,128
20121101|2012-07-24 14:00,24,3.285,3.286,3.285,3.286,23
20121101|2012-07-24 14:30,24,3.284,3.284,3.284,3.284,1
20121101|2012-07-24 15:00,24,3.281,3.282,3.28,3.282,24
20121101|2012-07-24 15:30,24,3.281,3.281,3.28,3.28,20
20121101|2012-07-24 17:30,25,3.284,3.284,3.284,3.284,6
20121101|2012-07-24 18:30,25,3.282,3.282,3.282,3.282,6
20121101|2012-07-24 19:00,25,3.283,3.283,3.283,3.283,5
20121101|2012-07-24 20:00,25,3.272,3.272,3.272,3.272,1
20121101|2012-07-24 20:30,25,3.272,3.275,3.272,3.275,2
20121101|2012-07-24 21:30,25,3.278,3.278,3.278,3.278,5
20121101|2012-07-24 22:00,25,3.275,3.275,3.275,3.275,1
20121101|2012-07-24 23:30,25,3.273,3.273,3.273,3.273,1
20121101|2012-07-25 00:30,25,3.282,3.282,3.282,3.282,13
20121101|2012-07-25 01:00,25,3.282,3.282,3.282,3.282,6
20121101|2012-07-25 01:30,25,3.282,3.282,3.282,3.282,27
20121101|2012-07-25 02:00,25,3.282,3.282,3.282,3.282,19
20121101|2012-07-25 02:30,25,3.282,3.282,3.282,3.282,2
20121101|2012-07-25 03:00,25,3.282,3.284,3.282,3.284,11
20121101|2012-07-25 03:30,25,3.284,3.288,3.284,3.286,18
20121101|2012-07-25 04:00,25,3.286,3.289,3.286,3.289,52
20121101|2012-07-25 04:30,25,3.289,3.289,3.289,3.289,30
20121101|2012-07-25 05:00,25,3.289,3.292,3.289,3.29,42
20121101|2012-07-25 05:30,25,3.295,3.305,3.295,3.302,93
20121101|2012-07-25 06:00,25,3.302,3.302,3.3,3.302,70
20121101|2012-07-25 06:30,25,3.279,3.281,3.279,3.281,11
20121101|2012-07-25 07:00,25,3.27,3.289,3.266,3.267,50
20121101|2012-07-25 07:30,25,3.261,3.282,3.26,3.266,103
20121101|2012-07-25 08:00,25,3.267,3.276,3.256,3.274,242
20121101|2012-07-25 08:30,25,3.281,3.281,3.259,3.264,160
20121101|2012-07-25 09:00,25,3.266,3.266,3.251,3.256,281
20121101|2012-07-25 09:30,25,3.235,3.245,3.193,3.205,283
20121101|2012-07-25 10:00,25,3.205,3.216,3.195,3.205,121
20121101|2012-07-25 10:30,25,3.205,3.218,3.202,3.215,128
20121101|2012-07-25 11:00,25,3.215,3.222,3.207,3.222,122
20121101|2012-07-25 11:30,25,3.214,3.217,3.204,3.204,61
20121101|2012-07-25 12:00,25,3.203,3.222,3.195,3.21,125
20121101|2012-07-25 12:30,25,3.209,3.218,3.199,3.218,94
20121101|2012-07-25 13:00,25,3.213,3.227,3.2,3.213,2124
20121101|2012-07-25 13:30,25,3.213,3.222,3.211,3.214,103
20121101|2012-07-25 14:00,25,3.215,3.217,3.214,3.214,17
20121101|2012-07-25 15:00,25,3.216,3.217,3.216,3.216,20
20121101|2012-07-25 15:30,25,3.213,3.213,3.213,3.213,2
20121101|2012-07-25 17:00,26,3.208,3.208,3.208,3.208,1
20121101|2012-07-25 21:00,26,3.206,3.206,3.205,3.205,2
20121101|2012-07-26 02:30,26,3.228,3.228,3.228,3.228,3
20121101|2012-07-26 04:00,26,3.199,3.199,3.199,3.199,1
20121101|2012-07-26 04:30,26,3.205,3.205,3.205,3.205,1
20121101|2012-07-26 05:00,26,3.234,3.234,3.234,3.234,2
20121101|2012-07-26 06:00,26,3.238,3.238,3.238,3.238,1
20121101|2012-07-26 06:30,26,3.233,3.235,3.233,3.235,6
20121101|2012-07-26 07:00,26,3.226,3.236,3.225,3.235,31
20121101|2012-07-26 07:30,26,3.238,3.255,3.238,3.246,31
20121101|2012-07-26 08:00,26,3.243,3.249,3.236,3.241,164
20121101|2012-07-26 08:30,26,3.242,3.252,3.237,3.248,72
20121101|2012-07-26 09:00,26,3.245,3.249,3.242,3.247,70
20121101|2012-07-26 09:30,26,3.246,3.274,3.227,3.231,313
20121101|2012-07-26 10:00,26,3.235,3.241,3.179,3.182,379
20121101|2012-07-26 10:30,26,3.188,3.224,3.188,3.22,62
20121101|2012-07-26 11:00,26,3.218,3.234,3.218,3.23,73
20121101|2012-07-26 11:30,26,3.229,3.237,3.218,3.228,85
20121101|2012-07-26 12:00,26,3.227,3.234,3.226,3.233,21
20121101|2012-07-26 12:30,26,3.232,3.237,3.219,3.219,11
20121101|2012-07-26 13:00,26,3.22,3.268,3.22,3.257,231
20121101|2012-07-26 13:30,26,3.252,3.253,3.249,3.253,8
20121101|2012-07-26 14:00,26,3.252,3.258,3.252,3.258,6
20121101|2012-07-26 15:00,26,3.259,3.259,3.258,3.259,13
20121101|2012-07-26 15:30,26,3.258,3.263,3.258,3.263,37
20121101|2012-07-26 23:30,27,3.253,3.255,3.252,3.255,6
20121101|2012-07-27 01:00,27,3.263,3.264,3.263,3.264,3
20121101|2012-07-27 01:30,27,3.263,3.265,3.263,3.264,5
20121101|2012-07-27 02:00,27,3.264,3.265,3.264,3.264,4
20121101|2012-07-27 02:30,27,3.258,3.258,3.258,3.258,1
20121101|2012-07-27 03:30,27,3.259,3.259,3.259,3.259,1
20121101|2012-07-27 04:00,27,3.254,3.254,3.254,3.254,1
20121101|2012-07-27 04:30,27,3.253,3.253,3.253,3.253,1
20121101|2012-07-27 05:00,27,3.253,3.253,3.253,3.253,1
20121101|2012-07-27 05:30,27,3.252,3.26,3.252,3.26,10
20121101|2012-07-27 06:00,27,3.261,3.267,3.261,3.265,7
20121101|2012-07-27 06:30,27,3.263,3.263,3.241,3.249,6
20121101|2012-07-27 07:00,27,3.246,3.257,3.246,3.257,3
20121101|2012-07-27 07:30,27,3.253,3.253,3.219,3.235,104
20121101|2012-07-27 08:00,27,3.234,3.235,3.198,3.208,422
20121101|2012-07-27 08:30,27,3.207,3.222,3.202,3.219,59
20121101|2012-07-27 09:00,27,3.215,3.227,3.205,3.223,74
20121101|2012-07-27 09:30,27,3.227,3.231,3.215,3.224,100
20121101|2012-07-27 10:00,27,3.225,3.226,3.217,3.219,28
20121101|2012-07-27 10:30,27,3.222,3.224,3.21,3.21,72
20121101|2012-07-27 11:00,27,3.21,3.212,3.201,3.203,101
20121101|2012-07-27 11:30,27,3.204,3.205,3.191,3.197,59
20121101|2012-07-27 12:00,27,3.194,3.212,3.194,3.202,61
20121101|2012-07-27 12:30,27,3.207,3.215,3.185,3.185,71
20121101|2012-07-27 13:00,27,3.185,3.221,3.171,3.22,785
20121101|2012-07-27 13:30,27,3.221,3.221,3.202,3.204,108
20121101|2012-07-27 14:00,27,3.204,3.216,3.204,3.213,19
20121101|2012-07-27 14:30,27,3.211,3.222,3.211,3.222,88
20121101|2012-07-27 15:00,27,3.216,3.22,3.216,3.22,2
20121101|2012-07-27 15:30,27,3.223,3.223,3.223,3.223,16
20121101|2012-07-27 16:00,27,3.223,3.223,3.223,3.223,1
20121101|2012-07-29 23:30,30,3.233,3.236,3.229,3.229,6
20121101|2012-07-30 00:00,30,3.232,3.232,3.232,3.232,1
20121101|2012-07-30 00:30,30,3.234,3.234,3.234,3.234,1
20121101|2012-07-30 02:00,30,3.248,3.248,3.247,3.247,2
20121101|2012-07-30 02:30,30,3.256,3.256,3.253,3.253,6
20121101|2012-07-30 03:00,30,3.248,3.248,3.248,3.248,1
20121101|2012-07-30 03:30,30,3.243,3.243,3.242,3.242,2
20121101|2012-07-30 05:00,30,3.241,3.259,3.241,3.259,2
20121101|2012-07-30 05:30,30,3.259,3.26,3.255,3.26,12
20121101|2012-07-30 06:00,30,3.257,3.263,3.256,3.256,10
20121101|2012-07-30 06:30,30,3.255,3.265,3.255,3.26,9
20121101|2012-07-30 07:00,30,3.265,3.284,3.261,3.277,91
20121101|2012-07-30 07:30,30,3.277,3.295,3.277,3.283,141
20121101|2012-07-30 08:00,30,3.277,3.321,3.277,3.312,864
20121101|2012-07-30 08:30,30,3.315,3.347,3.313,3.332,940
20121101|2012-07-30 09:00,30,3.331,3.338,3.313,3.313,230
20121101|2012-07-30 09:30,30,3.318,3.331,3.318,3.327,178
20121101|2012-07-30 10:00,30,3.333,3.333,3.322,3.327,52
20121101|2012-07-30 10:30,30,3.328,3.331,3.32,3.33,93
20121101|2012-07-30 11:00,30,3.332,3.35,3.33,3.348,127
20121101|2012-07-30 11:30,30,3.346,3.355,3.341,3.348,270
20121101|2012-07-30 12:00,30,3.346,3.352,3.335,3.347,232
20121101|2012-07-30 12:30,30,3.344,3.357,3.343,3.35,313
20121101|2012-07-30 13:00,30,3.357,3.38,3.353,3.368,1352
20121101|2012-07-30 13:30,30,3.371,3.375,3.365,3.365,269
20121101|2012-07-30 14:00,30,3.366,3.366,3.358,3.359,454
20121101|2012-07-30 14:30,30,3.358,3.359,3.353,3.357,302
20121101|2012-07-30 15:00,30,3.359,3.37,3.357,3.37,44
20121101|2012-07-30 15:30,30,3.372,3.372,3.371,3.371,2
20121101|2012-07-30 23:30,31,3.365,3.365,3.365,3.365,1
20121101|2012-07-31 00:00,31,3.369,3.37,3.368,3.37,4
20121101|2012-07-31 00:30,31,3.374,3.374,3.374,3.374,2
20121101|2012-07-31 01:00,31,3.375,3.379,3.375,3.379,4
20121101|2012-07-31 01:30,31,3.386,3.388,3.382,3.384,4
20121101|2012-07-31 02:00,31,3.389,3.391,3.386,3.386,4
20121101|2012-07-31 02:30,31,3.391,3.391,3.391,3.391,1
20121101|2012-07-31 03:00,31,3.392,3.401,3.392,3.401,13
20121101|2012-07-31 03:30,31,3.401,3.401,3.4,3.401,71
20121101|2012-07-31 04:00,31,3.401,3.402,3.401,3.402,23
20121101|2012-07-31 04:30,31,3.404,3.404,3.398,3.398,3
20121101|2012-07-31 05:00,31,3.398,3.398,3.361,3.361,7
20121101|2012-07-31 05:30,31,3.351,3.36,3.35,3.36,3
20121101|2012-07-31 06:00,31,3.357,3.357,3.345,3.345,71
20121101|2012-07-31 06:30,31,3.349,3.364,3.34,3.347,41
20121101|2012-07-31 07:00,31,3.347,3.347,3.33,3.342,81
20121101|2012-07-31 07:30,31,3.345,3.353,3.33,3.351,205
20121101|2012-07-31 08:00,31,3.347,3.373,3.338,3.355,790
20121101|2012-07-31 08:30,31,3.352,3.383,3.348,3.383,501
20121101|2012-07-31 09:00,31,3.38,3.38,3.358,3.363,294
20121101|2012-07-31 09:30,31,3.367,3.388,3.366,3.387,375
20121101|2012-07-31 10:00,31,3.386,3.407,3.385,3.403,652
20121101|2012-07-31 10:30,31,3.405,3.407,3.376,3.377,368
20121101|2012-07-31 11:00,31,3.376,3.382,3.35,3.353,667
20121101|2012-07-31 11:30,31,3.354,3.368,3.35,3.351,343
20121101|2012-07-31 12:00,31,3.359,3.36,3.324,3.346,175
20121101|2012-07-31 12:30,31,3.341,3.35,3.305,3.312,156
20121101|2012-07-31 13:00,31,3.316,3.359,3.309,3.353,1179
20121101|2012-07-31 13:30,31,3.351,3.366,3.346,3.36,149
20121101|2012-07-31 14:00,31,3.361,3.363,3.354,3.355,22
20121101|2012-07-31 14:30,31,3.35,3.361,3.35,3.357,26
20121101|2012-07-31 15:00,31,3.361,3.362,3.361,3.362,2
20121101|2012-07-31 15:30,31,3.358,3.358,3.358,3.358,1
20121101|2012-07-31 19:00,1,3.368,3.368,3.368,3.368,1
20121101|2012-07-31 20:30,1,3.363,3.365,3.362,3.362,12
20121101|2012-07-31 21:00,1,3.357,3.357,3.357,3.357,1
20121101|2012-07-31 22:30,1,3.354,3.354,3.354,3.354,1
20121101|2012-07-31 23:30,1,3.355,3.358,3.355,3.358,2
20121101|2012-08-01 03:00,1,3.344,3.344,3.341,3.341,2
20121101|2012-08-01 04:00,1,3.331,3.331,3.331,3.331,1
20121101|2012-08-01 04:30,1,3.327,3.327,3.317,3.317,29
20121101|2012-08-01 05:00,1,3.323,3.323,3.308,3.311,12
20121101|2012-08-01 05:30,1,3.309,3.315,3.309,3.315,3
20121101|2012-08-01 06:00,1,3.298,3.322,3.298,3.322,8
20121101|2012-08-01 06:30,1,3.308,3.311,3.292,3.298,214
20121101|2012-08-01 07:00,1,3.293,3.31,3.29,3.3,347
20121101|2012-08-01 07:30,1,3.3,3.306,3.286,3.303,330
20121101|2012-08-01 08:00,1,3.303,3.31,3.283,3.288,443
20121101|2012-08-01 08:30,1,3.288,3.344,3.288,3.344,649
20121101|2012-08-01 09:00,1,3.344,3.367,3.325,3.329,569
20121101|2012-08-01 09:30,1,3.329,3.333,3.316,3.33,169
20121101|2012-08-01 10:00,1,3.33,3.335,3.313,3.321,163
20121101|2012-08-01 10:30,1,3.316,3.319,3.291,3.295,265
20121101|2012-08-01 11:00,1,3.3,3.309,3.275,3.277,321
20121101|2012-08-01 11:30,1,3.277,3.31,3.275,3.275,320
20121101|2012-08-01 12:00,1,3.277,3.28,3.257,3.26,304
20121101|2012-08-01 12:30,1,3.267,3.276,3.254,3.263,145
20121101|2012-08-01 13:00,1,3.26,3.303,3.26,3.288,350
20121101|2012-08-01 13:30,1,3.293,3.3,3.292,3.297,108
20121101|2012-08-01 14:00,1,3.295,3.297,3.276,3.279,64
20121101|2012-08-01 14:30,1,3.283,3.286,3.28,3.286,38
20121101|2012-08-01 15:00,1,3.284,3.284,3.276,3.276,22
20121101|2012-08-01 15:30,1,3.276,3.277,3.276,3.277,4
20121101|2012-08-01 16:00,1,3.278,3.284,3.278,3.284,7
20121101|2012-08-01 17:00,2,3.297,3.297,3.29,3.292,37
20121101|2012-08-01 20:30,2,3.288,3.288,3.288,3.288,5
20121101|2012-08-01 21:00,2,3.279,3.279,3.278,3.278,9
20121101|2012-08-01 22:30,2,3.289,3.289,3.289,3.289,1
20121101|2012-08-01 23:00,2,3.286,3.288,3.286,3.288,14
20121101|2012-08-02 04:00,2,3.27,3.27,3.27,3.27,4
20121101|2012-08-02 05:00,2,3.271,3.271,3.271,3.271,1
20121101|2012-08-02 05:30,2,3.265,3.265,3.265,3.265,3
20121101|2012-08-02 06:00,2,3.265,3.265,3.263,3.265,24
20121101|2012-08-02 06:30,2,3.253,3.259,3.252,3.258,15
20121101|2012-08-02 07:00,2,3.257,3.265,3.25,3.255,97
20121101|2012-08-02 07:30,2,3.253,3.254,3.226,3.242,149
20121101|2012-08-02 08:00,2,3.241,3.243,3.203,3.224,225
20121101|2012-08-02 08:30,2,3.227,3.228,3.21,3.225,251
20121101|2012-08-02 09:00,2,3.223,3.225,3.215,3.223,189
20121101|2012-08-02 09:30,2,3.2,3.2,3.1,3.144,1738
20121101|2012-08-02 10:00,2,3.138,3.138,3.11,3.113,401
20121101|2012-08-02 10:30,2,3.114,3.132,3.111,3.116,347
20121101|2012-08-02 11:00,2,3.118,3.126,3.105,3.12,295
20121101|2012-08-02 11:30,2,3.12,3.143,3.12,3.14,219
20121101|2012-08-02 12:00,2,3.138,3.138,3.123,3.13,127
20121101|2012-08-02 12:30,2,3.129,3.129,3.081,3.089,635
20121101|2012-08-02 13:00,2,3.092,3.1,3.058,3.063,967
20121101|2012-08-02 13:30,2,3.064,3.074,3.063,3.066,202
20121101|2012-08-02 14:00,2,3.066,3.069,3.063,3.064,14
20121101|2012-08-02 14:30,2,3.064,3.072,3.059,3.07,49
20121101|2012-08-02 15:00,2,3.07,3.07,3.064,3.07,55
20121101|2012-08-02 15:30,2,3.068,3.068,3.064,3.064,32
20121101|2012-08-02 21:30,3,3.06,3.06,3.06,3.06,1
20121101|2012-08-02 23:00,3,3.069,3.069,3.069,3.069,1
20121101|2012-08-02 23:30,3,3.065,3.065,3.065,3.065,2
20121101|2012-08-03 00:00,3,3.065,3.065,3.061,3.063,3
20121101|2012-08-03 01:00,3,3.051,3.051,3.05,3.05,2
20121101|2012-08-03 02:00,3,3.061,3.061,3.061,3.061,1
20121101|2012-08-03 03:00,3,3.046,3.046,3.045,3.045,36
20121101|2012-08-03 03:30,3,3.046,3.047,3.046,3.046,37
20121101|2012-08-03 04:00,3,3.045,3.048,3.041,3.043,26
20121101|2012-08-03 04:30,3,3.043,3.043,3.037,3.037,89
20121101|2012-08-03 05:00,3,3.037,3.038,3.032,3.036,159
20121101|2012-08-03 05:30,3,3.036,3.038,3.035,3.036,172
20121101|2012-08-03 06:00,3,3.048,3.048,3.023,3.025,88
20121101|2012-08-03 06:30,3,3.021,3.027,3,3.005,348
20121101|2012-08-03 07:00,3,3.007,3.019,2.989,3.014,388
20121101|2012-08-03 07:30,3,3.026,3.042,3.019,3.042,458
20121101|2012-08-03 08:00,3,3.042,3.06,3.015,3.051,420
20121101|2012-08-03 08:30,3,3.049,3.051,3.025,3.037,348
20121101|2012-08-03 09:00,3,3.036,3.046,3.026,3.037,345
20121101|2012-08-03 09:30,3,3.036,3.052,3.036,3.048,288
20121101|2012-08-03 10:00,3,3.048,3.084,3.048,3.077,382
20121101|2012-08-03 10:30,3,3.075,3.089,3.066,3.067,116
20121101|2012-08-03 11:00,3,3.063,3.066,3.036,3.039,151
20121101|2012-08-03 11:30,3,3.036,3.043,3.026,3.042,188
20121101|2012-08-03 12:00,3,3.034,3.039,3.023,3.035,253
20121101|2012-08-03 12:30,3,3.034,3.04,3.026,3.03,155
20121101|2012-08-03 13:00,3,3.036,3.054,3.018,3.03,446
20121101|2012-08-03 13:30,3,3.027,3.029,3.016,3.016,243
20121101|2012-08-03 14:00,3,3.016,3.024,3.016,3.022,190
20121101|2012-08-03 14:30,3,3.024,3.037,3.024,3.037,50
20121101|2012-08-03 15:00,3,3.031,3.032,3.028,3.028,48
20121101|2012-08-03 16:00,3,3.03,3.03,3.03,3.03,1
20121101|2012-08-05 17:00,6,2.988,2.988,2.965,2.967,9
20121101|2012-08-05 18:00,6,2.961,2.97,2.961,2.97,15
20121101|2012-08-05 18:30,6,2.97,2.97,2.97,2.97,11
20121101|2012-08-05 19:00,6,2.97,2.975,2.97,2.97,29
20121101|2012-08-05 19:30,6,2.966,2.97,2.966,2.97,9
20121101|2012-08-05 20:00,6,2.97,2.97,2.966,2.966,24
20121101|2012-08-05 20:30,6,2.967,2.97,2.966,2.97,15
20121101|2012-08-05 21:00,6,2.97,2.972,2.97,2.97,24
20121101|2012-08-05 21:30,6,2.97,2.97,2.97,2.97,19
20121101|2012-08-05 22:00,6,2.97,2.972,2.97,2.97,25
20121101|2012-08-05 22:30,6,2.97,2.972,2.97,2.971,15
20121101|2012-08-05 23:00,6,2.971,2.977,2.97,2.975,60
20121101|2012-08-05 23:30,6,2.973,2.974,2.97,2.97,42
20121101|2012-08-06 00:00,6,2.97,2.973,2.97,2.97,16
20121101|2012-08-06 00:30,6,2.97,2.97,2.963,2.963,7
20121101|2012-08-06 01:00,6,2.963,2.963,2.963,2.963,1
20121101|2012-08-06 01:30,6,2.967,2.967,2.966,2.966,3
20121101|2012-08-06 02:00,6,2.96,2.96,2.951,2.954,78
20121101|2012-08-06 02:30,6,2.951,2.952,2.951,2.952,8
20121101|2012-08-06 03:00,6,2.954,2.959,2.954,2.959,58
20121101|2012-08-06 03:30,6,2.959,2.959,2.954,2.954,33
20121101|2012-08-06 04:00,6,2.95,2.95,2.95,2.95,1
20121101|2012-08-06 04:30,6,2.951,2.951,2.948,2.948,5
20121101|2012-08-06 05:00,6,2.957,2.957,2.952,2.952,6
20121101|2012-08-06 05:30,6,2.957,2.958,2.957,2.957,13
20121101|2012-08-06 06:00,6,2.957,2.972,2.953,2.967,102
20121101|2012-08-06 06:30,6,2.963,2.978,2.959,2.972,223
20121101|2012-08-06 07:00,6,2.976,3.007,2.976,2.985,68
20121101|2012-08-06 07:30,6,2.984,3.015,2.981,3.015,280
20121101|2012-08-06 08:00,6,3.014,3.028,3.008,3.008,972
20121101|2012-08-06 08:30,6,3.009,3.011,2.981,2.981,303
20121101|2012-08-06 09:00,6,2.983,3.008,2.981,3.003,373
20121101|2012-08-06 09:30,6,3.001,3.007,2.991,2.994,393
20121101|2012-08-06 10:00,6,2.991,3.014,2.991,3.006,148
20121101|2012-08-06 10:30,6,3,3.025,2.996,3.015,103
20121101|2012-08-06 11:00,6,3.005,3.021,3.001,3.021,160
20121101|2012-08-06 11:30,6,3.019,3.029,3.013,3.023,203
20121101|2012-08-06 12:00,6,3.019,3.046,3.015,3.038,277
20121101|2012-08-06 12:30,6,3.042,3.05,3.027,3.034,143
20121101|2012-08-06 13:00,6,3.036,3.08,3.035,3.063,727
20121101|2012-08-06 13:30,6,3.063,3.074,3.06,3.072,94
20121101|2012-08-06 14:00,6,3.071,3.074,3.07,3.07,70
20121101|2012-08-06 14:30,6,3.075,3.075,3.065,3.073,32
20121101|2012-08-06 15:00,6,3.07,3.083,3.07,3.083,5
20121101|2012-08-06 15:30,6,3.084,3.086,3.084,3.086,2
20121101|2012-08-06 19:30,7,3.07,3.07,3.07,3.07,1
20121101|2012-08-06 23:00,7,3.063,3.063,3.063,3.063,2
20121101|2012-08-06 23:30,7,3.058,3.058,3.058,3.058,1
20121101|2012-08-07 00:00,7,3.054,3.054,3.052,3.052,62
20121101|2012-08-07 00:30,7,3.052,3.052,3.052,3.052,4
20121101|2012-08-07 01:00,7,3.052,3.052,3.051,3.051,3
20121101|2012-08-07 01:30,7,3.055,3.055,3.055,3.055,2
20121101|2012-08-07 02:30,7,3.057,3.058,3.057,3.058,5
20121101|2012-08-07 03:00,7,3.044,3.044,3.043,3.044,23
20121101|2012-08-07 03:30,7,3.043,3.043,3.043,3.043,12
20121101|2012-08-07 04:00,7,3.043,3.043,3.038,3.038,101
20121101|2012-08-07 04:30,7,3.038,3.045,3.03,3.043,108
20121101|2012-08-07 05:00,7,3.043,3.043,3.031,3.037,181
20121101|2012-08-07 05:30,7,3.043,3.045,3.043,3.044,10
20121101|2012-08-07 06:00,7,3.044,3.082,3.044,3.082,21
20121101|2012-08-07 06:30,7,3.082,3.124,3.074,3.12,430
20121101|2012-08-07 07:00,7,3.119,3.127,3.102,3.104,107
20121101|2012-08-07 07:30,7,3.103,3.123,3.085,3.092,176
20121101|2012-08-07 08:00,7,3.092,3.1,3.078,3.082,718
20121101|2012-08-07 08:30,7,3.083,3.106,3.083,3.105,369
20121101|2012-08-07 09:00,7,3.106,3.139,3.098,3.128,359
20121101|2012-08-07 09:30,7,3.127,3.13,3.117,3.126,203
20121101|2012-08-07 10:00,7,3.128,3.129,3.108,3.123,161
20121101|2012-08-07 10:30,7,3.125,3.131,3.107,3.107,195
20121101|2012-08-07 11:00,7,3.105,3.13,3.104,3.119,149
20121101|2012-08-07 11:30,7,3.12,3.121,3.107,3.114,225
20121101|2012-08-07 12:00,7,3.113,3.126,3.108,3.114,242
20121101|2012-08-07 12:30,7,3.122,3.16,3.122,3.152,305
20121101|2012-08-07 13:00,7,3.153,3.167,3.137,3.15,1157
20121101|2012-08-07 13:30,7,3.15,3.164,3.15,3.162,278
20121101|2012-08-07 14:00,7,3.162,3.162,3.153,3.153,157
20121101|2012-08-07 14:30,7,3.155,3.155,3.149,3.149,58
20121101|2012-08-07 15:00,7,3.153,3.155,3.153,3.155,7
20121101|2012-08-07 18:00,8,3.145,3.145,3.145,3.145,1
20121101|2012-08-07 19:00,8,3.142,3.142,3.142,3.142,1
20121101|2012-08-07 23:00,8,3.144,3.144,3.144,3.144,5
20121101|2012-08-07 23:30,8,3.144,3.145,3.144,3.144,36
20121101|2012-08-08 00:00,8,3.142,3.142,3.142,3.142,1
20121101|2012-08-08 01:30,8,3.135,3.136,3.13,3.13,17
20121101|2012-08-08 02:00,8,3.13,3.13,3.13,3.13,4
20121101|2012-08-08 02:30,8,3.133,3.138,3.133,3.138,18
20121101|2012-08-08 03:30,8,3.159,3.166,3.159,3.166,22
20121101|2012-08-08 04:00,8,3.167,3.167,3.161,3.165,123
20121101|2012-08-08 04:30,8,3.164,3.164,3.146,3.156,51
20121101|2012-08-08 05:00,8,3.159,3.173,3.159,3.168,102
20121101|2012-08-08 05:30,8,3.162,3.175,3.162,3.173,7
20121101|2012-08-08 06:00,8,3.176,3.18,3.159,3.161,56
20121101|2012-08-08 06:30,8,3.157,3.17,3.152,3.155,129
20121101|2012-08-08 07:00,8,3.155,3.165,3.147,3.155,107
20121101|2012-08-08 07:30,8,3.152,3.152,3.12,3.134,291
20121101|2012-08-08 08:00,8,3.132,3.135,3.113,3.126,493
20121101|2012-08-08 08:30,8,3.128,3.151,3.126,3.142,189
20121101|2012-08-08 09:00,8,3.141,3.143,3.133,3.134,52
20121101|2012-08-08 09:30,8,3.134,3.16,3.128,3.154,921
20121101|2012-08-08 10:00,8,3.155,3.163,3.141,3.15,271
20121101|2012-08-08 10:30,8,3.148,3.16,3.143,3.145,167
20121101|2012-08-08 11:00,8,3.143,3.152,3.135,3.14,164
20121101|2012-08-08 11:30,8,3.139,3.148,3.129,3.146,263
20121101|2012-08-08 12:00,8,3.145,3.146,3.118,3.123,227
20121101|2012-08-08 12:30,8,3.125,3.144,3.123,3.137,111
20121101|2012-08-08 13:00,8,3.138,3.162,3.128,3.156,982
20121101|2012-08-08 13:30,8,3.156,3.163,3.156,3.159,426
20121101|2012-08-08 14:00,8,3.158,3.165,3.158,3.16,74
20121101|2012-08-08 14:30,8,3.16,3.163,3.16,3.16,20
20121101|2012-08-08 15:00,8,3.16,3.163,3.155,3.156,25
20121101|2012-08-08 15:30,8,3.154,3.155,3.152,3.155,23
20121101|2012-08-08 18:00,9,3.155,3.155,3.155,3.155,1
20121101|2012-08-08 23:30,9,3.14,3.14,3.14,3.14,72
20121101|2012-08-09 00:00,9,3.138,3.138,3.138,3.138,2
20121101|2012-08-09 01:00,9,3.131,3.133,3.131,3.133,4
20121101|2012-08-09 02:00,9,3.125,3.125,3.122,3.125,19
20121101|2012-08-09 02:30,9,3.124,3.128,3.124,3.128,36
20121101|2012-08-09 03:00,9,3.127,3.13,3.122,3.124,33
20121101|2012-08-09 03:30,9,3.123,3.123,3.122,3.122,28
20121101|2012-08-09 04:00,9,3.122,3.125,3.121,3.125,24
20121101|2012-08-09 04:30,9,3.138,3.139,3.138,3.139,6
20121101|2012-08-09 05:00,9,3.136,3.156,3.136,3.156,9
20121101|2012-08-09 05:30,9,3.144,3.144,3.138,3.138,6
20121101|2012-08-09 06:00,9,3.142,3.148,3.13,3.13,42
20121101|2012-08-09 06:30,9,3.134,3.144,3.132,3.136,67
20121101|2012-08-09 07:00,9,3.14,3.143,3.121,3.126,365
20121101|2012-08-09 07:30,9,3.13,3.132,3.11,3.11,144
20121101|2012-08-09 08:00,9,3.11,3.13,3.109,3.127,232
20121101|2012-08-09 08:30,9,3.131,3.143,3.124,3.139,264
20121101|2012-08-09 09:00,9,3.143,3.16,3.134,3.145,229
20121101|2012-08-09 09:30,9,3.189,3.3,3.189,3.277,2766
20121101|2012-08-09 10:00,9,3.278,3.292,3.261,3.27,649
20121101|2012-08-09 10:30,9,3.273,3.288,3.259,3.26,549
20121101|2012-08-09 11:00,9,3.259,3.264,3.236,3.245,670
20121101|2012-08-09 11:30,9,3.248,3.253,3.23,3.245,415
20121101|2012-08-09 12:00,9,3.241,3.244,3.221,3.222,1316
20121101|2012-08-09 12:30,9,3.222,3.256,3.222,3.246,1866
20121101|2012-08-09 13:00,9,3.25,3.254,3.142,3.153,1393
20121101|2012-08-09 13:30,9,3.156,3.161,3.132,3.143,257
20121101|2012-08-09 14:00,9,3.147,3.147,3.128,3.134,112
20121101|2012-08-09 14:30,9,3.138,3.139,3.125,3.129,73
20121101|2012-08-09 15:00,9,3.123,3.138,3.123,3.132,23
20121101|2012-08-09 15:30,9,3.142,3.142,3.142,3.142,1
20121101|2012-08-09 16:00,9,3.137,3.137,3.136,3.136,3
20121101|2012-08-09 17:00,10,3.152,3.155,3.152,3.155,4
20121101|2012-08-09 19:00,10,3.14,3.14,3.14,3.14,1
20121101|2012-08-09 19:30,10,3.136,3.136,3.126,3.126,4
20121101|2012-08-09 23:30,10,3.141,3.148,3.14,3.148,10
20121101|2012-08-10 00:30,10,3.145,3.148,3.144,3.148,3
20121101|2012-08-10 01:00,10,3.148,3.149,3.147,3.149,22
20121101|2012-08-10 01:30,10,3.148,3.148,3.148,3.148,1
20121101|2012-08-10 02:00,10,3.15,3.152,3.15,3.15,15
20121101|2012-08-10 02:30,10,3.147,3.152,3.147,3.152,5
20121101|2012-08-10 03:00,10,3.151,3.151,3.15,3.15,2
20121101|2012-08-10 03:30,10,3.15,3.153,3.146,3.15,8
20121101|2012-08-10 04:00,10,3.141,3.143,3.141,3.143,3
20121101|2012-08-10 04:30,10,3.144,3.147,3.131,3.133,21
20121101|2012-08-10 05:00,10,3.133,3.133,3.113,3.114,21
20121101|2012-08-10 05:30,10,3.113,3.117,3.103,3.108,73
20121101|2012-08-10 06:00,10,3.106,3.113,3.087,3.093,215
20121101|2012-08-10 06:30,10,3.091,3.094,3.071,3.086,183
20121101|2012-08-10 07:00,10,3.086,3.088,3.068,3.081,168
20121101|2012-08-10 07:30,10,3.082,3.082,3.059,3.07,287
20121101|2012-08-10 08:00,10,3.065,3.074,3.05,3.067,858
20121101|2012-08-10 08:30,10,3.066,3.073,3.048,3.053,789
20121101|2012-08-10 09:00,10,3.055,3.057,3.037,3.04,1090
20121101|2012-08-10 09:30,10,3.042,3.047,3.021,3.03,1029
20121101|2012-08-10 10:00,10,3.03,3.038,3.025,3.038,702
20121101|2012-08-10 10:30,10,3.037,3.051,3.032,3.038,659
20121101|2012-08-10 11:00,10,3.041,3.045,3.027,3.039,314
20121101|2012-08-10 11:30,10,3.036,3.059,3.034,3.048,312
20121101|2012-08-10 12:00,10,3.047,3.054,3.036,3.039,417
20121101|2012-08-10 12:30,10,3.039,3.043,3.021,3.024,865
20121101|2012-08-10 13:00,10,3.023,3.034,3.016,3.028,964
20121101|2012-08-10 13:30,10,3.029,3.034,3.022,3.028,284
20121101|2012-08-10 14:00,10,3.028,3.032,3.028,3.031,36
20121101|2012-08-10 14:30,10,3.032,3.04,3.031,3.039,62
20121101|2012-08-10 15:00,10,3.041,3.042,3.038,3.038,21
20121101|2012-08-10 15:30,10,3.038,3.04,3.036,3.04,23
20121101|2012-08-12 17:00,13,3.003,3.013,3.001,3.013,25
20121101|2012-08-12 17:30,13,3.014,3.014,3.006,3.006,6
20121101|2012-08-12 18:00,13,3.01,3.01,3.007,3.007,9
20121101|2012-08-12 18:30,13,3.006,3.006,3.004,3.004,5
20121101|2012-08-12 19:00,13,3.001,3.001,3.001,3.001,45
20121101|2012-08-12 19:30,13,3.003,3.003,2.997,2.997,103
20121101|2012-08-12 20:00,13,2.996,2.996,2.993,2.993,5
20121101|2012-08-12 20:30,13,3,3,3,3,5
20121101|2012-08-12 22:00,13,3.01,3.012,3.01,3.01,16
20121101|2012-08-12 23:00,13,3.01,3.011,3.01,3.01,19
20121101|2012-08-12 23:30,13,3.01,3.016,3.01,3.016,116
20121101|2012-08-13 00:00,13,3.016,3.018,3.01,3.01,114
20121101|2012-08-13 00:30,13,3.01,3.01,3.008,3.01,18
20121101|2012-08-13 01:00,13,3.007,3.007,3.003,3.003,10
20121101|2012-08-13 01:30,13,3.01,3.01,3.01,3.01,12
20121101|2012-08-13 02:00,13,3.01,3.013,3.008,3.01,89
20121101|2012-08-13 02:30,13,3.01,3.01,3.001,3.002,11
20121101|2012-08-13 03:00,13,2.999,3.002,2.999,3.002,10
20121101|2012-08-13 03:30,13,3.004,3.009,3.001,3.002,8
20121101|2012-08-13 04:00,13,3.005,3.007,3.005,3.005,41
20121101|2012-08-13 04:30,13,3.005,3.006,2.986,3,33
20121101|2012-08-13 05:00,13,3.005,3.005,3.003,3.003,2
20121101|2012-08-13 05:30,13,2.994,3.001,2.992,2.996,10
20121101|2012-08-13 06:00,13,2.995,2.995,2.983,2.986,51
20121101|2012-08-13 06:30,13,2.985,2.997,2.98,2.995,122
20121101|2012-08-13 07:00,13,2.998,3.022,2.998,3.018,206
20121101|2012-08-13 07:30,13,3.018,3.044,3.011,3.037,467
20121101|2012-08-13 08:00,13,3.036,3.04,3.013,3.026,675
20121101|2012-08-13 08:30,13,3.024,3.027,3.004,3.011,381
20121101|2012-08-13 09:00,13,3.01,3.035,3.01,3.019,259
20121101|2012-08-13 09:30,13,3.021,3.023,2.994,2.998,566
20121101|2012-08-13 10:00,13,2.998,3.011,2.989,3.002,267
20121101|2012-08-13 10:30,13,2.998,3.014,2.988,3.01,175
20121101|2012-08-13 11:00,13,3.007,3.024,3.007,3.019,106
20121101|2012-08-13 11:30,13,3.017,3.017,3.004,3.015,480
20121101|2012-08-13 12:00,13,3.015,3.015,2.999,3.008,301
20121101|2012-08-13 12:30,13,3.007,3.017,3.004,3.014,357
20121101|2012-08-13 13:00,13,3.008,3.014,2.986,2.987,931
20121101|2012-08-13 13:30,13,2.988,2.994,2.988,2.991,187
20121101|2012-08-13 14:00,13,2.993,2.998,2.993,2.998,17
20121101|2012-08-13 14:30,13,2.995,2.998,2.995,2.998,12
20121101|2012-08-13 15:00,13,2.997,3.003,2.996,3.003,8
20121101|2012-08-13 15:30,13,2.996,2.996,2.995,2.995,24
20121101|2012-08-13 16:00,13,3.001,3.001,2.999,2.999,3
20121101|2012-08-13 19:30,14,2.992,2.992,2.992,2.992,2
20121101|2012-08-13 20:00,14,2.99,2.99,2.99,2.99,1
20121101|2012-08-13 21:00,14,2.997,2.997,2.996,2.996,5
20121101|2012-08-13 22:00,14,2.998,2.998,2.993,2.995,13
20121101|2012-08-13 23:30,14,2.995,2.995,2.988,2.988,6
20121101|2012-08-14 00:00,14,2.993,2.993,2.993,2.993,15
20121101|2012-08-14 01:00,14,2.985,2.985,2.983,2.984,35
20121101|2012-08-14 01:30,14,2.984,2.984,2.984,2.984,13
20121101|2012-08-14 02:00,14,2.987,2.987,2.987,2.987,1
20121101|2012-08-14 02:30,14,2.986,2.988,2.984,2.988,7
20121101|2012-08-14 03:00,14,2.987,2.988,2.983,2.983,14
20121101|2012-08-14 03:30,14,2.985,2.988,2.985,2.988,10
20121101|2012-08-14 04:00,14,2.991,2.995,2.991,2.991,26
20121101|2012-08-14 04:30,14,2.995,2.995,2.993,2.995,48
20121101|2012-08-14 05:00,14,2.993,2.996,2.99,2.995,88
20121101|2012-08-14 05:30,14,2.995,2.997,2.988,2.988,187
20121101|2012-08-14 06:00,14,2.993,2.993,2.986,2.992,262
20121101|2012-08-14 06:30,14,2.993,2.996,2.987,2.996,384
20121101|2012-08-14 07:00,14,2.995,3.004,2.992,3,416
20121101|2012-08-14 07:30,14,2.999,3.014,2.997,3.008,439
20121101|2012-08-14 08:00,14,3.008,3.014,2.992,3.001,1371
20121101|2012-08-14 08:30,14,3.002,3.02,3.001,3.017,729
20121101|2012-08-14 09:00,14,3.016,3.017,2.999,3.003,619
20121101|2012-08-14 09:30,14,3.003,3.008,2.996,3.004,632
20121101|2012-08-14 10:00,14,3.006,3.014,3.001,3.005,433
20121101|2012-08-14 10:30,14,3.006,3.031,3.006,3.028,1263
20121101|2012-08-14 11:00,14,3.029,3.059,3.024,3.056,1281
20121101|2012-08-14 11:30,14,3.056,3.066,3.052,3.064,957
20121101|2012-08-14 12:00,14,3.063,3.064,3.042,3.059,520
20121101|2012-08-14 12:30,14,3.058,3.076,3.058,3.063,1522
20121101|2012-08-14 13:00,14,3.065,3.074,3.053,3.067,940
20121101|2012-08-14 13:30,14,3.065,3.068,3.064,3.068,134
20121101|2012-08-14 14:00,14,3.068,3.072,3.068,3.072,53
20121101|2012-08-14 14:30,14,3.069,3.08,3.058,3.058,216
20121101|2012-08-14 15:00,14,3.058,3.065,3.058,3.065,47
20121101|2012-08-14 15:30,14,3.069,3.07,3.064,3.065,31
20121101|2012-08-14 16:00,14,3.062,3.062,3.059,3.059,27
20121101|2012-08-14 18:00,15,3.065,3.065,3.065,3.065,1
20121101|2012-08-14 18:30,15,3.064,3.064,3.063,3.063,2
20121101|2012-08-14 19:00,15,3.052,3.052,3.046,3.046,4
20121101|2012-08-14 22:00,15,3.05,3.05,3.05,3.05,1
20121101|2012-08-14 23:00,15,3.046,3.046,3.046,3.046,2
20121101|2012-08-14 23:30,15,3.048,3.048,3.047,3.047,20
20121101|2012-08-15 01:00,15,3.046,3.046,3.046,3.046,12
20121101|2012-08-15 01:30,15,3.047,3.047,3.044,3.045,69
20121101|2012-08-15 02:00,15,3.045,3.046,3.042,3.042,22
20121101|2012-08-15 02:30,15,3.042,3.043,3.042,3.042,5
20121101|2012-08-15 03:30,15,3.039,3.039,3.039,3.039,1
20121101|2012-08-15 04:30,15,3.036,3.036,3.036,3.036,3
20121101|2012-08-15 05:00,15,3.035,3.035,3.029,3.034,12
20121101|2012-08-15 05:30,15,3.031,3.033,3.015,3.022,117
20121101|2012-08-15 06:00,15,3.014,3.029,3.014,3.024,64
20121101|2012-08-15 06:30,15,3.028,3.029,3.02,3.023,153
20121101|2012-08-15 07:00,15,3.022,3.031,3.012,3.025,202
20121101|2012-08-15 07:30,15,3.025,3.026,3.016,3.017,170
20121101|2012-08-15 08:00,15,3.017,3.045,3.011,3.02,566
20121101|2012-08-15 08:30,15,3.02,3.024,3.003,3.005,480
20121101|2012-08-15 09:00,15,3.001,3.003,2.982,2.992,1279
20121101|2012-08-15 09:30,15,2.994,2.996,2.979,2.986,960
20121101|2012-08-15 10:00,15,2.984,2.99,2.975,2.984,941
20121101|2012-08-15 10:30,15,2.984,2.993,2.982,2.993,509
20121101|2012-08-15 11:00,15,2.992,2.992,2.98,2.986,506
20121101|2012-08-15 11:30,15,2.986,2.988,2.98,2.982,586
20121101|2012-08-15 12:00,15,2.982,2.987,2.98,2.984,434
20121101|2012-08-15 12:30,15,2.983,2.983,2.974,2.975,678
20121101|2012-08-15 13:00,15,2.973,2.99,2.973,2.983,1458
20121101|2012-08-15 13:30,15,2.983,2.991,2.982,2.988,653
20121101|2012-08-15 14:00,15,2.99,2.991,2.986,2.991,68
20121101|2012-08-15 14:30,15,2.987,2.994,2.985,2.994,27
20121101|2012-08-15 15:00,15,2.996,2.996,2.991,2.991,9
20121101|2012-08-15 15:30,15,2.989,2.996,2.989,2.996,3
20121101|2012-08-15 18:30,16,2.994,2.994,2.986,2.986,27
20121101|2012-08-15 21:00,16,2.991,2.991,2.991,2.991,5
20121101|2012-08-15 23:30,16,3.005,3.015,3.005,3.015,3
20121101|2012-08-16 00:00,16,3.018,3.018,3.018,3.018,2
20121101|2012-08-16 01:00,16,3.006,3.006,3.006,3.006,5
20121101|2012-08-16 01:30,16,3.002,3.002,2.997,2.998,9
20121101|2012-08-16 02:00,16,2.998,2.999,2.979,2.979,43
20121101|2012-08-16 02:30,16,2.979,2.985,2.979,2.982,17
20121101|2012-08-16 03:00,16,2.984,2.984,2.971,2.973,14
20121101|2012-08-16 03:30,16,2.975,2.978,2.973,2.973,14
20121101|2012-08-16 04:00,16,2.98,2.982,2.978,2.98,68
20121101|2012-08-16 04:30,16,2.979,2.979,2.962,2.965,135
20121101|2012-08-16 05:00,16,2.964,2.988,2.963,2.987,140
20121101|2012-08-16 05:30,16,2.987,2.991,2.979,2.988,187
20121101|2012-08-16 06:00,16,2.988,3.002,2.987,2.994,147
20121101|2012-08-16 06:30,16,2.992,2.994,2.982,2.985,123
20121101|2012-08-16 07:00,16,2.98,2.989,2.979,2.986,333
20121101|2012-08-16 07:30,16,2.986,3.007,2.986,3.001,293
20121101|2012-08-16 08:00,16,3.001,3.005,2.985,2.994,710
20121101|2012-08-16 08:30,16,2.993,2.994,2.978,2.979,494
20121101|2012-08-16 09:00,16,2.979,2.993,2.955,2.969,726
20121101|2012-08-16 09:30,16,2.975,3.07,2.925,2.968,2845
20121101|2012-08-16 10:00,16,2.971,2.991,2.952,2.984,1016
20121101|2012-08-16 10:30,16,2.984,3.019,2.98,3.007,780
20121101|2012-08-16 11:00,16,3.007,3.014,2.989,2.998,1121
20121101|2012-08-16 11:30,16,2.988,3,2.983,3,465
20121101|2012-08-16 12:00,16,3.001,3.004,2.978,2.98,766
20121101|2012-08-16 12:30,16,2.98,2.987,2.963,2.972,622
20121101|2012-08-16 13:00,16,2.971,2.982,2.945,2.949,964
20121101|2012-08-16 13:30,16,2.951,2.955,2.937,2.941,316
20121101|2012-08-16 14:00,16,2.943,2.947,2.941,2.941,41
20121101|2012-08-16 14:30,16,2.941,2.942,2.94,2.941,193
20121101|2012-08-16 15:00,16,2.94,2.941,2.933,2.939,60
20121101|2012-08-16 15:30,16,2.943,2.943,2.941,2.941,7
20121101|2012-08-16 17:30,17,2.931,2.931,2.931,2.931,1
20121101|2012-08-16 18:00,17,2.932,2.932,2.93,2.93,2
20121101|2012-08-16 19:00,17,2.928,2.928,2.925,2.925,15
20121101|2012-08-16 21:00,17,2.936,2.939,2.936,2.938,16
20121101|2012-08-17 00:00,17,2.95,2.951,2.948,2.948,8
20121101|2012-08-17 00:30,17,2.947,2.947,2.947,2.947,1
20121101|2012-08-17 01:00,17,2.949,2.953,2.949,2.953,78
20121101|2012-08-17 01:30,17,2.954,2.954,2.951,2.951,77
20121101|2012-08-17 02:00,17,2.95,2.951,2.949,2.95,50
20121101|2012-08-17 02:30,17,2.948,2.949,2.946,2.946,51
20121101|2012-08-17 03:00,17,2.946,2.95,2.941,2.941,91
20121101|2012-08-17 03:30,17,2.944,2.944,2.944,2.944,21
20121101|2012-08-17 04:00,17,2.946,2.946,2.942,2.944,14
20121101|2012-08-17 04:30,17,2.944,2.948,2.943,2.945,123
20121101|2012-08-17 05:00,17,2.945,2.945,2.937,2.943,23
20121101|2012-08-17 05:30,17,2.942,2.948,2.941,2.946,118
20121101|2012-08-17 06:00,17,2.946,2.946,2.935,2.935,121
20121101|2012-08-17 06:30,17,2.938,2.94,2.922,2.928,210
20121101|2012-08-17 07:00,17,2.928,2.941,2.92,2.921,335
20121101|2012-08-17 07:30,17,2.92,2.945,2.913,2.94,747
20121101|2012-08-17 08:00,17,2.94,2.955,2.922,2.951,952
20121101|2012-08-17 08:30,17,2.953,2.96,2.946,2.955,540
20121101|2012-08-17 09:00,17,2.958,2.97,2.95,2.95,406
20121101|2012-08-17 09:30,17,2.95,2.96,2.942,2.958,462
20121101|2012-08-17 10:00,17,2.962,2.962,2.943,2.952,472
20121101|2012-08-17 10:30,17,2.95,2.95,2.942,2.946,406
20121101|2012-08-17 11:00,17,2.945,2.951,2.937,2.943,627
20121101|2012-08-17 11:30,17,2.943,2.945,2.929,2.937,634
20121101|2012-08-17 12:00,17,2.939,2.946,2.934,2.945,476
20121101|2012-08-17 12:30,17,2.944,2.968,2.939,2.964,623
20121101|2012-08-17 13:00,17,2.963,2.976,2.943,2.947,978
20121101|2012-08-17 13:30,17,2.949,2.96,2.948,2.952,351
20121101|2012-08-17 14:00,17,2.953,2.958,2.953,2.958,8
20121101|2012-08-17 14:30,17,2.959,2.962,2.958,2.961,31
20121101|2012-08-17 15:00,17,2.964,2.974,2.964,2.97,18
20121101|2012-08-17 15:30,17,2.975,2.975,2.968,2.968,10
20121101|2012-08-17 16:00,17,2.966,2.972,2.964,2.972,24
20121101|2012-08-19 17:00,20,2.953,2.953,2.926,2.928,25
20121101|2012-08-19 17:30,20,2.934,2.934,2.934,2.934,1
20121101|2012-08-19 18:30,20,2.93,2.93,2.928,2.928,2
20121101|2012-08-19 19:00,20,2.928,2.939,2.928,2.936,35
20121101|2012-08-19 19:30,20,2.936,2.937,2.934,2.934,30
20121101|2012-08-19 20:00,20,2.933,2.934,2.933,2.934,8
20121101|2012-08-19 20:30,20,2.934,2.934,2.934,2.934,1
20121101|2012-08-19 21:30,20,2.933,2.933,2.933,2.933,4
20121101|2012-08-19 22:00,20,2.933,2.933,2.933,2.933,41
20121101|2012-08-19 23:30,20,2.936,2.936,2.936,2.936,7
20121101|2012-08-20 00:00,20,2.931,2.931,2.928,2.928,9
20121101|2012-08-20 01:00,20,2.93,2.93,2.928,2.93,11
20121101|2012-08-20 01:30,20,2.929,2.93,2.926,2.926,7
20121101|2012-08-20 02:00,20,2.927,2.927,2.926,2.926,7
20121101|2012-08-20 02:30,20,2.927,2.927,2.923,2.923,37
20121101|2012-08-20 03:00,20,2.923,2.923,2.914,2.916,67
20121101|2012-08-20 03:30,20,2.918,2.919,2.914,2.917,75
20121101|2012-08-20 04:00,20,2.917,2.92,2.916,2.919,85
20121101|2012-08-20 04:30,20,2.92,2.923,2.917,2.918,108
20121101|2012-08-20 05:00,20,2.916,2.92,2.91,2.919,53
20121101|2012-08-20 05:30,20,2.918,2.936,2.914,2.929,64
20121101|2012-08-20 06:00,20,2.926,2.934,2.923,2.93,108
20121101|2012-08-20 06:30,20,2.933,2.967,2.933,2.951,356
20121101|2012-08-20 07:00,20,2.95,2.975,2.949,2.971,461
20121101|2012-08-20 07:30,20,2.971,2.989,2.967,2.975,208
20121101|2012-08-20 08:00,20,2.975,2.99,2.962,2.962,441
20121101|2012-08-20 08:30,20,2.961,2.962,2.934,2.934,699
20121101|2012-08-20 09:00,20,2.93,2.958,2.93,2.958,338
20121101|2012-08-20 09:30,20,2.959,2.97,2.955,2.965,842
20121101|2012-08-20 10:00,20,2.962,2.963,2.944,2.947,323
20121101|2012-08-20 10:30,20,2.945,2.953,2.939,2.95,287
20121101|2012-08-20 11:00,20,2.948,2.96,2.938,2.957,260
20121101|2012-08-20 11:30,20,2.956,2.971,2.947,2.964,568
20121101|2012-08-20 12:00,20,2.965,2.987,2.965,2.979,522
20121101|2012-08-20 12:30,20,2.978,2.99,2.973,2.986,561
20121101|2012-08-20 13:00,20,2.987,3.002,2.984,3,525
20121101|2012-08-20 13:30,20,3,3.001,2.989,2.99,484
20121101|2012-08-20 14:00,20,2.991,3,2.991,3,24
20121101|2012-08-20 14:30,20,3,3.001,2.995,2.999,35
20121101|2012-08-20 15:00,20,2.997,2.998,2.991,2.995,152
20121101|2012-08-20 15:30,20,2.996,2.996,2.993,2.994,57
20121101|2012-08-20 16:00,20,2.99,2.991,2.989,2.991,24
20121101|2012-08-20 17:00,21,2.994,2.994,2.994,2.994,1
20121101|2012-08-20 17:30,21,2.997,2.997,2.997,2.997,16
20121101|2012-08-20 20:00,21,2.994,2.996,2.994,2.996,3
20121101|2012-08-20 23:30,21,2.996,2.996,2.99,2.992,7
20121101|2012-08-21 00:00,21,2.991,2.994,2.991,2.994,36
20121101|2012-08-21 00:30,21,2.992,2.992,2.982,2.982,8
20121101|2012-08-21 01:00,21,2.981,2.985,2.981,2.985,12
20121101|2012-08-21 01:30,21,2.984,2.993,2.984,2.99,92
20121101|2012-08-21 02:00,21,2.99,2.992,2.989,2.991,48
20121101|2012-08-21 02:30,21,2.994,2.999,2.993,2.994,17
20121101|2012-08-21 03:00,21,2.994,3.002,2.994,3.002,6
20121101|2012-08-21 03:30,21,3.002,3.002,3,3,11
20121101|2012-08-21 04:00,21,3,3.007,3,3.002,42
20121101|2012-08-21 04:30,21,2.996,3.013,2.995,3.008,20
20121101|2012-08-21 05:00,21,3.01,3.01,2.998,3,87
20121101|2012-08-21 05:30,21,3.004,3.009,2.992,2.999,19
20121101|2012-08-21 06:00,21,2.998,3.012,2.998,3.012,163
20121101|2012-08-21 06:30,21,3.01,3.045,3.01,3.044,173
20121101|2012-08-21 07:00,21,3.048,3.053,3.025,3.025,284
20121101|2012-08-21 07:30,21,3.029,3.046,3.023,3.023,276
20121101|2012-08-21 08:00,21,3.024,3.042,3.011,3.011,915
20121101|2012-08-21 08:30,21,3.013,3.021,3.009,3.016,273
20121101|2012-08-21 09:00,21,3.018,3.025,2.916,2.955,1194
20121101|2012-08-21 09:30,21,2.956,3.023,2.945,3.021,578
20121101|2012-08-21 10:00,21,3.02,3.04,3.002,3.023,919
20121101|2012-08-21 10:30,21,3.023,3.029,3.012,3.018,192
20121101|2012-08-21 11:00,21,3.019,3.024,3.007,3.011,256
20121101|2012-08-21 11:30,21,3.007,3.011,2.995,3.008,185
20121101|2012-08-21 12:00,21,3.005,3.028,2.999,3.015,566
20121101|2012-08-21 12:30,21,3.015,3.027,3.011,3.024,285
20121101|2012-08-21 13:00,21,3.021,3.026,2.98,2.987,1124
20121101|2012-08-21 13:30,21,2.986,3.023,2.986,3.016,335
20121101|2012-08-21 14:00,21,3.016,3.021,3.012,3.016,32
20121101|2012-08-21 14:30,21,3.012,3.015,3.01,3.015,14
20121101|2012-08-21 15:00,21,3.013,3.013,3.013,3.013,1
20121101|2012-08-21 15:30,21,3.024,3.027,3.024,3.027,2
20121101|2012-08-21 16:00,21,3.03,3.03,3.03,3.03,9
20121101|2012-08-21 17:00,22,3.006,3.006,3.006,3.006,1
20121101|2012-08-21 18:00,22,3.016,3.016,3.016,3.016,1
20121101|2012-08-21 20:30,22,3.018,3.018,3.018,3.018,1
20121101|2012-08-21 21:30,22,3.017,3.017,3.017,3.017,10
20121101|2012-08-21 23:00,22,3.015,3.015,3.015,3.015,100
20121101|2012-08-21 23:30,22,3.011,3.011,3.01,3.01,3
20121101|2012-08-22 00:00,22,3.008,3.01,3.008,3.01,2
20121101|2012-08-22 01:00,22,3.003,3.006,3.003,3.005,61
20121101|2012-08-22 01:30,22,3,3,3,3,75
20121101|2012-08-22 02:00,22,2.999,3.002,2.997,3.002,30
20121101|2012-08-22 02:30,22,2.999,3.006,2.997,2.997,92
20121101|2012-08-22 03:00,22,3.013,3.013,3.013,3.013,3
20121101|2012-08-22 03:30,22,3.015,3.017,3.012,3.012,5
20121101|2012-08-22 04:00,22,3.008,3.008,3.001,3.001,3
20121101|2012-08-22 04:30,22,3.007,3.007,3.005,3.007,5
20121101|2012-08-22 05:00,22,3.005,3.016,3.005,3.016,14
20121101|2012-08-22 05:30,22,3.012,3.012,3.007,3.011,5
20121101|2012-08-22 06:00,22,3.008,3.01,2.991,2.999,136
20121101|2012-08-22 06:30,22,2.999,3.024,2.999,3.008,147
20121101|2012-08-22 07:00,22,3.005,3.035,3.003,3.023,208
20121101|2012-08-22 07:30,22,3.02,3.027,3.007,3.01,144
20121101|2012-08-22 08:00,22,3.009,3.026,3.007,3.019,459
20121101|2012-08-22 08:30,22,3.017,3.028,3.014,3.027,210
20121101|2012-08-22 09:00,22,3.026,3.055,3.026,3.047,713
20121101|2012-08-22 09:30,22,3.047,3.048,3.03,3.038,409
20121101|2012-08-22 10:00,22,3.036,3.043,3.026,3.041,288
20121101|2012-08-22 10:30,22,3.042,3.045,2.997,3.001,518
20121101|2012-08-22 11:00,22,3.003,3.016,2.99,2.996,410
20121101|2012-08-22 11:30,22,2.993,3.011,2.991,3.002,282
20121101|2012-08-22 12:00,22,3,3.018,3,3,830
20121101|2012-08-22 12:30,22,3.003,3.023,3.003,3.019,408
20121101|2012-08-22 13:00,22,3.02,3.037,2.985,3.031,1714
20121101|2012-08-22 13:30,22,3.032,3.043,3.029,3.042,334
20121101|2012-08-22 14:00,22,3.04,3.053,3.036,3.053,188
20121101|2012-08-22 14:30,22,3.051,3.055,3.048,3.051,150
20121101|2012-08-22 15:00,22,3.05,3.063,3.05,3.056,79
20121101|2012-08-22 15:30,22,3.052,3.054,3.052,3.052,51
20121101|2012-08-22 16:00,22,3.052,3.053,3.051,3.051,58
20121101|2012-08-22 17:00,23,3.055,3.056,3.051,3.051,3
20121101|2012-08-22 17:30,23,3.055,3.058,3.054,3.057,6
20121101|2012-08-22 19:30,23,3.055,3.055,3.055,3.055,8
20121101|2012-08-22 22:00,23,3.058,3.058,3.051,3.054,17
20121101|2012-08-22 22:30,23,3.05,3.05,3.05,3.05,1
20121101|2012-08-22 23:00,23,3.059,3.059,3.059,3.059,15
20121101|2012-08-22 23:30,23,3.05,3.052,3.05,3.052,2
20121101|2012-08-23 00:00,23,3.052,3.054,3.052,3.054,8
20121101|2012-08-23 00:30,23,3.052,3.052,3.044,3.045,52
20121101|2012-08-23 01:00,23,3.043,3.047,3.042,3.042,29
20121101|2012-08-23 01:30,23,3.039,3.04,3.039,3.04,2
20121101|2012-08-23 02:00,23,3.04,3.041,3.035,3.036,21
20121101|2012-08-23 02:30,23,3.035,3.036,3.034,3.036,24
20121101|2012-08-23 03:00,23,3.035,3.037,3.035,3.036,17
20121101|2012-08-23 03:30,23,3.036,3.038,3.033,3.037,43
20121101|2012-08-23 04:00,23,3.037,3.04,3.037,3.037,12
20121101|2012-08-23 04:30,23,3.038,3.039,3.036,3.036,5
20121101|2012-08-23 05:00,23,3.035,3.035,3.014,3.015,42
20121101|2012-08-23 05:30,23,3.015,3.023,3.01,3.022,16
20121101|2012-08-23 06:00,23,3.022,3.031,3.016,3.016,16
20121101|2012-08-23 06:30,23,3.02,3.027,3.017,3.018,28
20121101|2012-08-23 07:00,23,3.019,3.039,3.019,3.026,75
20121101|2012-08-23 07:30,23,3.027,3.042,3.027,3.037,140
20121101|2012-08-23 08:00,23,3.037,3.04,3.024,3.032,476
20121101|2012-08-23 08:30,23,3.035,3.035,2.997,3.009,586
20121101|2012-08-23 09:00,23,3.008,3.008,2.975,2.979,1133
20121101|2012-08-23 09:30,23,2.971,2.971,2.905,2.952,3090
20121101|2012-08-23 10:00,23,2.953,2.962,2.944,2.959,868
20121101|2012-08-23 10:30,23,2.962,2.971,2.95,2.955,663
20121101|2012-08-23 11:00,23,2.956,2.983,2.951,2.979,769
20121101|2012-08-23 11:30,23,2.981,2.993,2.975,2.984,544
20121101|2012-08-23 12:00,23,2.986,2.994,2.973,2.976,458
20121101|2012-08-23 12:30,23,2.974,2.993,2.964,2.986,758
20121101|2012-08-23 13:00,23,2.986,3.028,2.972,3.021,2318
20121101|2012-08-23 13:30,23,3.022,3.042,3.021,3.039,506
20121101|2012-08-23 14:00,23,3.04,3.047,3.037,3.039,62
20121101|2012-08-23 14:30,23,3.04,3.041,3.034,3.034,63
20121101|2012-08-23 15:00,23,3.036,3.042,3.034,3.042,37
20121101|2012-08-23 15:30,23,3.046,3.054,3.046,3.053,26
20121101|2012-08-23 16:00,23,3.05,3.05,3.043,3.043,13
20121101|2012-08-23 17:00,24,3.027,3.05,3.027,3.05,3
20121101|2012-08-23 17:30,24,3.055,3.055,3.055,3.055,1
20121101|2012-08-23 18:00,24,3.051,3.051,3.051,3.051,1
20121101|2012-08-23 19:30,24,3.07,3.08,3.07,3.08,48
20121101|2012-08-23 20:00,24,3.077,3.079,3.077,3.079,2
20121101|2012-08-23 20:30,24,3.075,3.075,3.075,3.075,7
20121101|2012-08-23 21:00,24,3.075,3.076,3.075,3.075,57
20121101|2012-08-23 21:30,24,3.075,3.092,3.075,3.086,37
20121101|2012-08-23 22:00,24,3.086,3.086,3.086,3.086,3
20121101|2012-08-23 22:30,24,3.075,3.075,3.075,3.075,137
20121101|2012-08-23 23:00,24,3.073,3.073,3.052,3.052,5
20121101|2012-08-23 23:30,24,3.05,3.05,3.036,3.037,84
20121101|2012-08-24 00:00,24,3.037,3.037,3.03,3.037,11
20121101|2012-08-24 00:30,24,3.032,3.032,3.028,3.028,51
20121101|2012-08-24 01:00,24,3.028,3.032,3.026,3.03,227
20121101|2012-08-24 01:30,24,3.027,3.032,3.025,3.031,33
20121101|2012-08-24 02:00,24,3.027,3.031,3.018,3.027,72
20121101|2012-08-24 02:30,24,3.026,3.026,3.021,3.023,16
20121101|2012-08-24 03:00,24,3.025,3.029,3.021,3.026,37
20121101|2012-08-24 03:30,24,3.027,3.044,3.024,3.043,55
20121101|2012-08-24 04:00,24,3.04,3.047,3.039,3.046,16
20121101|2012-08-24 04:30,24,3.045,3.045,3.032,3.032,46
20121101|2012-08-24 05:00,24,3.032,3.04,3.03,3.04,13
20121101|2012-08-24 05:30,24,3.041,3.054,3.041,3.053,71
20121101|2012-08-24 06:00,24,3.053,3.054,3.042,3.044,38
20121101|2012-08-24 06:30,24,3.041,3.052,3.039,3.051,51
20121101|2012-08-24 07:00,24,3.048,3.057,3.039,3.042,140
20121101|2012-08-24 07:30,24,3.042,3.043,3,3.015,353
20121101|2012-08-24 08:00,24,3.018,3.047,3.01,3.012,589
20121101|2012-08-24 08:30,24,3.012,3.024,3.005,3.015,551
20121101|2012-08-24 09:00,24,3.018,3.034,3.013,3.028,262
20121101|2012-08-24 09:30,24,3.027,3.027,2.983,2.995,654
20121101|2012-08-24 10:00,24,2.996,3.001,2.975,2.979,602
20121101|2012-08-24 10:30,24,2.976,2.977,2.956,2.963,449
20121101|2012-08-24 11:00,24,2.963,2.981,2.962,2.981,137
20121101|2012-08-24 11:30,24,2.98,2.98,2.969,2.97,217
20121101|2012-08-24 12:00,24,2.968,2.968,2.951,2.961,322
20121101|2012-08-24 12:30,24,2.957,2.975,2.95,2.963,469
20121101|2012-08-24 13:00,24,2.966,2.98,2.926,2.93,1784
20121101|2012-08-24 13:30,24,2.93,2.94,2.93,2.93,591
20121101|2012-08-24 14:00,24,2.93,2.938,2.928,2.928,278
20121101|2012-08-24 14:30,24,2.928,2.936,2.926,2.928,283
20121101|2012-08-24 15:00,24,2.927,2.93,2.926,2.93,18
20121101|2012-08-24 15:30,24,2.93,2.93,2.929,2.929,5
20121101|2012-08-26 17:00,27,2.97,2.973,2.947,2.951,359
20121101|2012-08-26 17:30,27,2.953,2.953,2.949,2.949,105
20121101|2012-08-26 18:00,27,2.949,2.955,2.949,2.953,108
20121101|2012-08-26 18:30,27,2.953,2.958,2.952,2.956,55
20121101|2012-08-26 19:00,27,2.956,2.956,2.953,2.956,6
20121101|2012-08-26 19:30,27,2.959,2.959,2.959,2.959,3
20121101|2012-08-26 20:30,27,2.961,2.965,2.961,2.965,23
20121101|2012-08-26 21:00,27,2.968,2.968,2.968,2.968,21
20121101|2012-08-26 21:30,27,2.968,2.968,2.967,2.967,61
20121101|2012-08-26 22:00,27,2.968,2.968,2.967,2.968,12
20121101|2012-08-26 22:30,27,2.968,2.968,2.957,2.961,8
20121101|2012-08-26 23:00,27,2.955,2.959,2.955,2.957,7
20121101|2012-08-26 23:30,27,2.956,2.957,2.956,2.957,3
20121101|2012-08-27 00:00,27,2.949,2.949,2.949,2.949,24
20121101|2012-08-27 00:30,27,2.949,2.95,2.949,2.949,22
20121101|2012-08-27 01:00,27,2.965,2.965,2.958,2.96,11
20121101|2012-08-27 01:30,27,2.96,2.96,2.96,2.96,1
20121101|2012-08-27 02:00,27,2.96,2.967,2.96,2.964,12
20121101|2012-08-27 02:30,27,2.962,2.962,2.96,2.961,10
20121101|2012-08-27 03:00,27,2.959,2.963,2.958,2.963,13
20121101|2012-08-27 03:30,27,2.96,2.961,2.955,2.955,12
20121101|2012-08-27 04:00,27,2.958,2.968,2.954,2.968,21
20121101|2012-08-27 04:30,27,2.968,2.968,2.958,2.96,25
20121101|2012-08-27 05:00,27,2.96,2.962,2.954,2.959,10
20121101|2012-08-27 05:30,27,2.959,2.97,2.959,2.966,10
20121101|2012-08-27 06:00,27,2.961,2.961,2.955,2.958,32
20121101|2012-08-27 06:30,27,2.96,2.974,2.942,2.944,224
20121101|2012-08-27 07:00,27,2.948,2.962,2.94,2.952,299
20121101|2012-08-27 07:30,27,2.952,2.973,2.951,2.957,273
20121101|2012-08-27 08:00,27,2.957,2.961,2.927,2.932,1136
20121101|2012-08-27 08:30,27,2.934,2.944,2.9,2.903,711
20121101|2012-08-27 09:00,27,2.903,2.906,2.876,2.903,1017
20121101|2012-08-27 09:30,27,2.904,2.905,2.89,2.894,485
20121101|2012-08-27 10:00,27,2.892,2.9,2.885,2.895,352
20121101|2012-08-27 10:30,27,2.895,2.895,2.883,2.886,359
20121101|2012-08-27 11:00,27,2.884,2.889,2.871,2.885,405
20121101|2012-08-27 11:30,27,2.883,2.89,2.871,2.873,1213
20121101|2012-08-27 12:00,27,2.874,2.877,2.869,2.871,462
20121101|2012-08-27 12:30,27,2.87,2.872,2.854,2.857,1096
20121101|2012-08-27 13:00,27,2.856,2.869,2.854,2.866,851
20121101|2012-08-27 13:30,27,2.867,2.873,2.864,2.868,362
20121101|2012-08-27 14:00,27,2.867,2.871,2.863,2.863,80
20121101|2012-08-27 14:30,27,2.867,2.867,2.861,2.861,64
20121101|2012-08-27 15:00,27,2.862,2.869,2.862,2.869,114
20121101|2012-08-27 15:30,27,2.871,2.873,2.871,2.873,18
20121101|2012-08-27 16:00,27,2.874,2.874,2.874,2.874,1
20121101|2012-08-27 17:30,28,2.874,2.874,2.874,2.874,2
20121101|2012-08-27 18:30,28,2.87,2.87,2.87,2.87,6
20121101|2012-08-27 19:00,28,2.87,2.87,2.87,2.87,15
20121101|2012-08-27 19:30,28,2.87,2.87,2.863,2.863,10
20121101|2012-08-27 20:00,28,2.87,2.87,2.87,2.87,2
20121101|2012-08-27 21:00,28,2.867,2.867,2.867,2.867,1
20121101|2012-08-27 21:30,28,2.87,2.87,2.863,2.863,5
20121101|2012-08-27 22:00,28,2.867,2.867,2.867,2.867,2
20121101|2012-08-27 23:30,28,2.861,2.865,2.86,2.863,6
20121101|2012-08-28 00:00,28,2.857,2.859,2.857,2.859,6
20121101|2012-08-28 00:30,28,2.857,2.857,2.852,2.853,13
20121101|2012-08-28 01:00,28,2.853,2.853,2.85,2.85,168
20121101|2012-08-28 01:30,28,2.85,2.852,2.85,2.852,77
20121101|2012-08-28 02:00,28,2.852,2.854,2.848,2.848,97
20121101|2012-08-28 02:30,28,2.848,2.85,2.841,2.841,34
20121101|2012-08-28 03:00,28,2.844,2.844,2.832,2.833,72
20121101|2012-08-28 03:30,28,2.833,2.834,2.826,2.829,76
20121101|2012-08-28 04:00,28,2.829,2.83,2.825,2.827,82
20121101|2012-08-28 04:30,28,2.827,2.83,2.824,2.829,43
20121101|2012-08-28 05:00,28,2.827,2.828,2.824,2.825,54
20121101|2012-08-28 05:30,28,2.826,2.828,2.822,2.828,126
20121101|2012-08-28 06:00,28,2.828,2.829,2.818,2.822,114
20121101|2012-08-28 06:30,28,2.822,2.826,2.818,2.821,427
20121101|2012-08-28 07:00,28,2.822,2.834,2.822,2.829,799
20121101|2012-08-28 07:30,28,2.831,2.854,2.831,2.853,641
20121101|2012-08-28 08:00,28,2.852,2.867,2.836,2.857,1366
20121101|2012-08-28 08:30,28,2.859,2.865,2.847,2.861,1071
20121101|2012-08-28 09:00,28,2.86,2.861,2.846,2.852,593
20121101|2012-08-28 09:30,28,2.855,2.867,2.851,2.857,593
20121101|2012-08-28 10:00,28,2.858,2.871,2.848,2.851,793
20121101|2012-08-28 10:30,28,2.851,2.862,2.851,2.853,535
20121101|2012-08-28 11:00,28,2.854,2.857,2.836,2.844,892
20121101|2012-08-28 11:30,28,2.842,2.842,2.816,2.823,1628
20121101|2012-08-28 12:00,28,2.823,2.829,2.816,2.825,1594
20121101|2012-08-28 12:30,28,2.826,2.83,2.814,2.83,1158
20121101|2012-08-28 13:00,28,2.83,2.835,2.808,2.809,2070
20121101|2012-08-28 13:30,28,2.81,2.815,2.806,2.808,522
20121101|2012-08-28 14:00,28,2.81,2.813,2.81,2.81,64
20121101|2012-08-28 14:30,28,2.811,2.812,2.808,2.808,117
20121101|2012-08-28 15:00,28,2.809,2.811,2.809,2.81,27
20121101|2012-08-28 15:30,28,2.809,2.813,2.809,2.813,81
20121101|2012-08-28 16:00,28,2.815,2.816,2.813,2.816,163
20121101|2012-08-28 17:00,29,2.819,2.819,2.814,2.814,2
20121101|2012-08-28 19:00,29,2.814,2.814,2.814,2.814,2
20121101|2012-08-28 20:30,29,2.812,2.812,2.812,2.812,3
20121101|2012-08-28 21:00,29,2.813,2.817,2.813,2.817,2
20121101|2012-08-28 21:30,29,2.811,2.812,2.804,2.804,84
20121101|2012-08-28 22:00,29,2.804,2.804,2.8,2.8,182
20121101|2012-08-28 22:30,29,2.8,2.8,2.8,2.8,13
20121101|2012-08-28 23:30,29,2.805,2.805,2.8,2.803,40
20121101|2012-08-29 00:00,29,2.803,2.803,2.8,2.801,24
20121101|2012-08-29 00:30,29,2.801,2.806,2.8,2.806,39
20121101|2012-08-29 01:00,29,2.803,2.803,2.803,2.803,23
20121101|2012-08-29 01:30,29,2.801,2.802,2.8,2.802,111
20121101|2012-08-29 02:00,29,2.802,2.803,2.8,2.8,843
20121101|2012-08-29 02:30,29,2.8,2.805,2.8,2.805,44
20121101|2012-08-29 03:00,29,2.803,2.805,2.802,2.803,13
20121101|2012-08-29 03:30,29,2.803,2.804,2.802,2.803,13
20121101|2012-08-29 04:00,29,2.803,2.805,2.801,2.804,23
20121101|2012-08-29 04:30,29,2.802,2.803,2.802,2.802,28
20121101|2012-08-29 05:00,29,2.801,2.803,2.795,2.795,257
20121101|2012-08-29 05:30,29,2.797,2.805,2.796,2.805,35
20121101|2012-08-29 06:00,29,2.806,2.806,2.8,2.803,13
20121101|2012-08-29 06:30,29,2.802,2.81,2.793,2.795,92
20121101|2012-08-29 07:00,29,2.798,2.803,2.79,2.794,294
20121101|2012-08-29 07:30,29,2.792,2.828,2.792,2.826,526
20121101|2012-08-29 08:00,29,2.825,2.826,2.795,2.816,3614
20121101|2012-08-29 08:30,29,2.816,2.825,2.812,2.823,1023
20121101|2012-08-29 09:00,29,2.822,2.842,2.821,2.835,867
20121101|2012-08-29 09:30,29,2.837,2.838,2.824,2.836,508
20121101|2012-08-29 10:00,29,2.836,2.84,2.831,2.834,507
20121101|2012-08-29 10:30,29,2.834,2.857,2.829,2.85,909
20121101|2012-08-29 11:00,29,2.849,2.871,2.849,2.867,931
20121101|2012-08-29 11:30,29,2.868,2.868,2.851,2.855,638
20121101|2012-08-29 12:00,29,2.856,2.862,2.852,2.861,374
20121101|2012-08-29 12:30,29,2.86,2.872,2.852,2.856,1120
20121101|2012-08-29 13:00,29,2.856,2.882,2.855,2.864,1761
20121101|2012-08-29 13:30,29,2.865,2.876,2.865,2.869,531
20121101|2012-08-29 14:00,29,2.868,2.873,2.866,2.867,416
20121101|2012-08-29 14:30,29,2.868,2.871,2.867,2.87,183
20121101|2012-08-29 15:00,29,2.869,2.874,2.869,2.872,17
20121101|2012-08-29 15:30,29,2.876,2.88,2.876,2.88,11
20121101|2012-08-29 19:30,30,2.876,2.876,2.876,2.876,7
20121101|2012-08-29 20:00,30,2.877,2.878,2.865,2.865,12
20121101|2012-08-29 22:00,30,2.867,2.867,2.862,2.862,2
20121101|2012-08-29 23:30,30,2.862,2.862,2.856,2.858,9
20121101|2012-08-30 00:00,30,2.856,2.856,2.853,2.853,102
20121101|2012-08-30 00:30,30,2.854,2.854,2.854,2.854,2
20121101|2012-08-30 01:00,30,2.852,2.853,2.852,2.852,120
20121101|2012-08-30 01:30,30,2.854,2.854,2.853,2.853,4
20121101|2012-08-30 02:00,30,2.85,2.85,2.848,2.85,69
20121101|2012-08-30 02:30,30,2.849,2.849,2.845,2.849,8
20121101|2012-08-30 03:00,30,2.844,2.845,2.842,2.842,20
20121101|2012-08-30 03:30,30,2.845,2.845,2.842,2.844,10
20121101|2012-08-30 04:00,30,2.844,2.848,2.844,2.847,7
20121101|2012-08-30 04:30,30,2.842,2.845,2.842,2.843,13
20121101|2012-08-30 05:00,30,2.843,2.844,2.843,2.844,19
20121101|2012-08-30 05:30,30,2.843,2.843,2.841,2.841,19
20121101|2012-08-30 06:00,30,2.842,2.843,2.84,2.843,4
20121101|2012-08-30 06:30,30,2.84,2.847,2.835,2.847,37
20121101|2012-08-30 07:00,30,2.85,2.869,2.848,2.85,217
20121101|2012-08-30 07:30,30,2.849,2.874,2.848,2.866,405
20121101|2012-08-30 08:00,30,2.864,2.887,2.845,2.881,1798
20121101|2012-08-30 08:30,30,2.881,2.884,2.863,2.865,945
20121101|2012-08-30 09:00,30,2.865,2.881,2.865,2.876,637
20121101|2012-08-30 09:30,30,2.87,2.912,2.822,2.889,3176
20121101|2012-08-30 10:00,30,2.889,2.897,2.871,2.896,864
20121101|2012-08-30 10:30,30,2.897,2.919,2.891,2.914,749
20121101|2012-08-30 11:00,30,2.915,2.931,2.91,2.917,1164
20121101|2012-08-30 11:30,30,2.917,2.922,2.908,2.921,468
20121101|2012-08-30 12:00,30,2.92,2.922,2.904,2.911,417
20121101|2012-08-30 12:30,30,2.909,2.919,2.898,2.9,450
20121101|2012-08-30 13:00,30,2.902,2.923,2.891,2.919,1378
20121101|2012-08-30 13:30,30,2.92,2.923,2.919,2.92,414
20121101|2012-08-30 14:00,30,2.921,2.936,2.92,2.928,138
20121101|2012-08-30 14:30,30,2.926,2.93,2.923,2.925,58
20121101|2012-08-30 15:00,30,2.93,2.937,2.928,2.934,62
20121101|2012-08-30 15:30,30,2.931,2.931,2.931,2.931,1
20121101|2012-08-30 16:00,30,2.928,2.928,2.926,2.926,5
20121101|2012-08-30 17:00,31,2.918,2.918,2.918,2.918,1
20121101|2012-08-30 19:30,31,2.919,2.919,2.919,2.919,2
20121101|2012-08-30 20:00,31,2.916,2.916,2.916,2.916,1
20121101|2012-08-30 21:00,31,2.916,2.916,2.916,2.916,1
20121101|2012-08-30 22:00,31,2.92,2.92,2.92,2.92,3
20121101|2012-08-30 22:30,31,2.92,2.925,2.92,2.922,22
20121101|2012-08-30 23:00,31,2.922,2.922,2.922,2.922,2
20121101|2012-08-30 23:30,31,2.92,2.922,2.92,2.922,24
20121101|2012-08-31 00:00,31,2.918,2.919,2.918,2.918,9
20121101|2012-08-31 00:30,31,2.918,2.918,2.917,2.917,11
20121101|2012-08-31 01:00,31,2.917,2.917,2.916,2.916,9
20121101|2012-08-31 01:30,31,2.915,2.915,2.915,2.915,20
20121101|2012-08-31 02:00,31,2.915,2.919,2.915,2.917,17
20121101|2012-08-31 02:30,31,2.916,2.932,2.916,2.928,46
20121101|2012-08-31 03:00,31,2.93,2.933,2.929,2.933,38
20121101|2012-08-31 03:30,31,2.932,2.932,2.927,2.927,52
20121101|2012-08-31 04:00,31,2.926,2.926,2.916,2.916,17
20121101|2012-08-31 04:30,31,2.917,2.921,2.917,2.92,7
20121101|2012-08-31 05:00,31,2.917,2.92,2.909,2.909,124
20121101|2012-08-31 05:30,31,2.911,2.912,2.91,2.91,114
20121101|2012-08-31 06:00,31,2.914,2.929,2.904,2.925,61
20121101|2012-08-31 06:30,31,2.921,2.923,2.909,2.909,63
20121101|2012-08-31 07:00,31,2.911,2.917,2.9,2.9,224
20121101|2012-08-31 07:30,31,2.903,2.911,2.883,2.884,552
20121101|2012-08-31 08:00,31,2.884,2.913,2.875,2.909,1190
20121101|2012-08-31 08:30,31,2.909,2.954,2.906,2.951,1564
20121101|2012-08-31 09:00,31,2.95,2.959,2.935,2.946,767
20121101|2012-08-31 09:30,31,2.946,2.956,2.938,2.95,612
20121101|2012-08-31 10:00,31,2.951,2.952,2.936,2.946,498
20121101|2012-08-31 10:30,31,2.945,2.948,2.937,2.943,195
20121101|2012-08-31 11:00,31,2.945,2.946,2.933,2.944,205
20121101|2012-08-31 11:30,31,2.945,2.953,2.942,2.95,239
20121101|2012-08-31 12:00,31,2.951,2.958,2.941,2.943,276
20121101|2012-08-31 12:30,31,2.942,2.954,2.941,2.951,261
20121101|2012-08-31 13:00,31,2.952,2.964,2.947,2.964,1730
20121101|2012-08-31 13:30,31,2.964,2.973,2.962,2.963,565
20121101|2012-08-31 14:00,31,2.964,2.972,2.963,2.969,236
20121101|2012-08-31 14:30,31,2.968,2.968,2.958,2.959,104
20121101|2012-08-31 15:00,31,2.96,2.967,2.96,2.967,41
20121101|2012-08-31 15:30,31,2.966,2.968,2.963,2.964,16
20121101|2012-08-31 16:00,31,2.965,2.965,2.965,2.965,2
20121101|2012-09-02 17:00,4,2.96,2.967,2.957,2.963,20
20121101|2012-09-02 19:30,4,2.96,2.96,2.96,2.96,6
20121101|2012-09-02 20:00,4,2.96,2.96,2.96,2.96,2
20121101|2012-09-02 20:30,4,2.96,2.96,2.96,2.96,7
20121101|2012-09-02 21:30,4,2.961,2.961,2.959,2.959,2
20121101|2012-09-02 22:00,4,2.962,2.962,2.962,2.962,1
20121101|2012-09-02 22:30,4,2.961,2.961,2.954,2.96,4
20121101|2012-09-02 23:30,4,2.954,2.954,2.951,2.951,4
20121101|2012-09-03 00:30,4,2.945,2.945,2.945,2.945,1
20121101|2012-09-03 01:00,4,2.944,2.944,2.943,2.943,2
20121101|2012-09-03 01:30,4,2.944,2.944,2.942,2.942,4
20121101|2012-09-03 02:00,4,2.942,2.944,2.941,2.944,9
20121101|2012-09-03 02:30,4,2.945,2.948,2.945,2.947,16
20121101|2012-09-03 03:00,4,2.947,2.949,2.946,2.946,8
20121101|2012-09-03 03:30,4,2.946,2.947,2.946,2.947,4
20121101|2012-09-03 04:00,4,2.947,2.948,2.944,2.946,54
20121101|2012-09-03 04:30,4,2.944,2.945,2.942,2.945,10
20121101|2012-09-03 05:00,4,2.943,2.947,2.943,2.947,23
20121101|2012-09-03 05:30,4,2.943,2.945,2.943,2.943,21
20121101|2012-09-03 06:00,4,2.943,2.945,2.942,2.943,28
20121101|2012-09-03 06:30,4,2.942,2.943,2.939,2.939,12
20121101|2012-09-03 07:00,4,2.939,2.945,2.939,2.943,44
20121101|2012-09-03 07:30,4,2.942,2.946,2.939,2.945,35
20121101|2012-09-03 08:00,4,2.945,2.952,2.944,2.945,113
20121101|2012-09-03 08:30,4,2.946,2.948,2.939,2.939,24
20121101|2012-09-03 09:00,4,2.939,2.94,2.932,2.937,106
20121101|2012-09-03 09:30,4,2.936,2.945,2.936,2.945,71
20121101|2012-09-03 10:00,4,2.945,2.945,2.939,2.941,24
20121101|2012-09-03 10:30,4,2.942,2.946,2.938,2.943,40
20121101|2012-09-03 11:00,4,2.944,2.944,2.94,2.94,24
20121101|2012-09-03 11:30,4,2.942,2.946,2.942,2.946,14
20121101|2012-09-03 12:00,4,2.95,2.951,2.95,2.951,2
20121101|2012-09-03 17:00,4,2.956,2.956,2.956,2.956,1
20121101|2012-09-03 17:30,4,2.955,2.955,2.955,2.955,1
20121101|2012-09-03 19:00,4,2.956,2.96,2.956,2.96,10
20121101|2012-09-03 19:30,4,2.956,2.956,2.956,2.956,6
20121101|2012-09-03 20:30,4,2.955,2.955,2.955,2.955,5
20121101|2012-09-03 22:30,4,2.957,2.957,2.957,2.957,1
20121101|2012-09-03 23:00,4,2.96,2.96,2.96,2.96,2
20121101|2012-09-03 23:30,4,2.959,2.959,2.959,2.959,5
20121101|2012-09-04 00:00,4,2.957,2.959,2.957,2.958,12
20121101|2012-09-04 00:30,4,2.956,2.956,2.955,2.956,6
20121101|2012-09-04 01:00,4,2.954,2.954,2.954,2.954,11
20121101|2012-09-04 01:30,4,2.956,2.956,2.953,2.954,33
20121101|2012-09-04 02:00,4,2.954,2.954,2.952,2.952,7
20121101|2012-09-04 02:30,4,2.952,2.952,2.948,2.948,11
20121101|2012-09-04 03:00,4,2.948,2.951,2.939,2.939,17
20121101|2012-09-04 03:30,4,2.938,2.949,2.938,2.946,19
20121101|2012-09-04 04:00,4,2.946,2.952,2.946,2.947,25
20121101|2012-09-04 04:30,4,2.946,2.951,2.94,2.942,43
20121101|2012-09-04 05:00,4,2.942,2.942,2.928,2.928,78
20121101|2012-09-04 05:30,4,2.929,2.935,2.929,2.935,16
20121101|2012-09-04 06:00,4,2.935,2.942,2.93,2.942,103
20121101|2012-09-04 06:30,4,2.931,2.938,2.922,2.936,103
20121101|2012-09-04 07:00,4,2.939,2.95,2.933,2.944,330
20121101|2012-09-04 07:30,4,2.943,2.953,2.935,2.944,328
20121101|2012-09-04 08:00,4,2.944,3.01,2.941,3.001,2487
20121101|2012-09-04 08:30,4,3,3.009,2.983,3,753
20121101|2012-09-04 09:00,4,3.003,3.035,3.003,3.027,3140
20121101|2012-09-04 09:30,4,3.027,3.027,3.006,3.015,1945
20121101|2012-09-04 10:00,4,3.016,3.02,3.005,3.006,1261
20121101|2012-09-04 10:30,4,3.007,3.01,2.999,3.007,831
20121101|2012-09-04 11:00,4,3.004,3.029,3.003,3.008,831
20121101|2012-09-04 11:30,4,3.008,3.012,3,3.01,577
20121101|2012-09-04 12:00,4,3.008,3.014,3.002,3.009,587
20121101|2012-09-04 12:30,4,3.01,3.024,3.006,3.008,1068
20121101|2012-09-04 13:00,4,3.008,3.016,2.996,3.002,1139
20121101|2012-09-04 13:30,4,3.002,3.004,2.99,2.994,985
20121101|2012-09-04 14:00,4,2.994,3,2.994,2.994,41
20121101|2012-09-04 14:30,4,2.993,2.994,2.989,2.991,116
20121101|2012-09-04 15:00,4,2.993,2.995,2.985,2.994,121
20121101|2012-09-04 15:30,4,2.996,2.999,2.996,2.998,14
20121101|2012-09-04 16:00,4,2.993,2.993,2.993,2.993,4
20121101|2012-09-04 17:00,5,2.997,3.001,2.997,3.001,3
20121101|2012-09-04 17:30,5,3.003,3.011,3.003,3.009,8
20121101|2012-09-04 18:00,5,3.01,3.012,3.008,3.012,6
20121101|2012-09-04 19:00,5,3.012,3.012,3.006,3.006,10
20121101|2012-09-04 19:30,5,3.014,3.015,3.007,3.007,4
20121101|2012-09-04 21:00,5,3,3,3,3,1
20121101|2012-09-04 21:30,5,3,3,3,3,1
20121101|2012-09-04 22:00,5,3.001,3.002,2.997,3.002,8
20121101|2012-09-04 22:30,5,2.999,2.999,2.999,2.999,1
20121101|2012-09-04 23:00,5,3.007,3.012,3.007,3.012,3
20121101|2012-09-04 23:30,5,3.003,3.003,3.002,3.002,8
20121101|2012-09-05 00:00,5,3.002,3.002,3.002,3.002,1
20121101|2012-09-05 01:00,5,3.003,3.004,3.003,3.004,3
20121101|2012-09-05 01:30,5,3.002,3.003,3.001,3.002,14
20121101|2012-09-05 02:00,5,3.003,3.004,3.001,3.001,14
20121101|2012-09-05 02:30,5,3,3.009,3,3,130
20121101|2012-09-05 03:00,5,3.002,3.004,2.996,2.996,32
20121101|2012-09-05 03:30,5,2.997,2.998,2.993,2.993,17
20121101|2012-09-05 04:00,5,2.99,2.996,2.99,2.995,12
20121101|2012-09-05 04:30,5,2.996,2.999,2.995,2.999,17
20121101|2012-09-05 05:00,5,2.997,2.997,2.981,2.981,41
20121101|2012-09-05 05:30,5,2.976,2.978,2.975,2.977,91
20121101|2012-09-05 06:00,5,2.977,2.977,2.972,2.972,135
20121101|2012-09-05 06:30,5,2.973,2.979,2.972,2.979,119
20121101|2012-09-05 07:00,5,2.979,2.981,2.963,2.979,276
20121101|2012-09-05 07:30,5,2.981,2.995,2.955,2.966,721
20121101|2012-09-05 08:00,5,2.966,2.967,2.948,2.952,1708
20121101|2012-09-05 08:30,5,2.953,2.963,2.946,2.959,997
20121101|2012-09-05 09:00,5,2.959,2.979,2.957,2.968,1364
20121101|2012-09-05 09:30,5,2.97,2.971,2.952,2.954,891
20121101|2012-09-05 10:00,5,2.953,2.96,2.953,2.96,580
20121101|2012-09-05 10:30,5,2.959,2.965,2.956,2.958,258
20121101|2012-09-05 11:00,5,2.957,2.965,2.948,2.955,714
20121101|2012-09-05 11:30,5,2.954,2.955,2.94,2.953,599
20121101|2012-09-05 12:00,5,2.953,2.953,2.931,2.934,956
20121101|2012-09-05 12:30,5,2.934,2.943,2.927,2.941,1103
20121101|2012-09-05 13:00,5,2.94,2.943,2.921,2.939,1530
20121101|2012-09-05 13:30,5,2.938,2.941,2.933,2.938,228
20121101|2012-09-05 14:00,5,2.939,2.94,2.935,2.939,95
20121101|2012-09-05 14:30,5,2.939,2.942,2.936,2.938,47
20121101|2012-09-05 15:00,5,2.94,2.941,2.933,2.934,93
20121101|2012-09-05 15:30,5,2.933,2.938,2.931,2.938,34
20121101|2012-09-05 16:00,5,2.935,2.939,2.935,2.938,9
20121101|2012-09-05 17:00,6,2.938,2.938,2.938,2.938,2
20121101|2012-09-05 17:30,6,2.937,2.937,2.93,2.93,5
20121101|2012-09-05 19:00,6,2.939,2.94,2.939,2.939,4
20121101|2012-09-05 19:30,6,2.939,2.941,2.939,2.941,3
20121101|2012-09-05 21:30,6,2.939,2.939,2.939,2.939,1
20121101|2012-09-05 22:00,6,2.938,2.938,2.938,2.938,2
20121101|2012-09-05 22:30,6,2.942,2.942,2.937,2.937,3
20121101|2012-09-05 23:00,6,2.936,2.936,2.936,2.936,1
20121101|2012-09-05 23:30,6,2.934,2.936,2.934,2.936,14
20121101|2012-09-06 00:00,6,2.936,2.937,2.935,2.937,10
20121101|2012-09-06 01:00,6,2.935,2.936,2.933,2.933,13
20121101|2012-09-06 01:30,6,2.934,2.934,2.934,2.934,5
20121101|2012-09-06 02:00,6,2.932,2.932,2.927,2.927,36
20121101|2012-09-06 02:30,6,2.927,2.927,2.923,2.925,62
20121101|2012-09-06 03:00,6,2.926,2.926,2.921,2.921,40
20121101|2012-09-06 03:30,6,2.92,2.921,2.917,2.921,38
20121101|2012-09-06 04:00,6,2.92,2.929,2.919,2.919,81
20121101|2012-09-06 04:30,6,2.92,2.92,2.919,2.92,8
20121101|2012-09-06 05:00,6,2.92,2.923,2.919,2.92,45
20121101|2012-09-06 05:30,6,2.921,2.923,2.92,2.922,20
20121101|2012-09-06 06:00,6,2.921,2.923,2.916,2.918,24
20121101|2012-09-06 06:30,6,2.918,2.919,2.913,2.916,89
20121101|2012-09-06 07:00,6,2.916,2.953,2.915,2.942,280
20121101|2012-09-06 07:30,6,2.942,2.944,2.929,2.932,449
20121101|2012-09-06 08:00,6,2.932,2.939,2.905,2.908,1129
20121101|2012-09-06 08:30,6,2.91,2.921,2.901,2.92,660
20121101|2012-09-06 09:00,6,2.92,2.972,2.92,2.958,1372
20121101|2012-09-06 09:30,6,2.964,2.999,2.912,2.917,2198
20121101|2012-09-06 10:00,6,2.919,2.97,2.909,2.97,1428
20121101|2012-09-06 10:30,6,2.967,2.97,2.951,2.964,527
20121101|2012-09-06 11:00,6,2.965,2.973,2.96,2.966,697
20121101|2012-09-06 11:30,6,2.967,2.976,2.956,2.965,1654
20121101|2012-09-06 12:00,6,2.963,2.966,2.945,2.963,1157
20121101|2012-09-06 12:30,6,2.962,2.968,2.946,2.951,459
20121101|2012-09-06 13:00,6,2.951,2.955,2.902,2.908,1608
20121101|2012-09-06 13:30,6,2.909,2.916,2.901,2.905,577
20121101|2012-09-06 14:00,6,2.902,2.91,2.902,2.908,113
20121101|2012-09-06 14:30,6,2.906,2.909,2.904,2.905,192
20121101|2012-09-06 15:00,6,2.905,2.907,2.898,2.899,60
20121101|2012-09-06 15:30,6,2.899,2.899,2.888,2.893,122
20121101|2012-09-06 16:00,6,2.889,2.891,2.879,2.879,53
20121101|2012-09-06 17:00,7,2.88,2.892,2.88,2.892,10
20121101|2012-09-06 17:30,7,2.888,2.892,2.888,2.892,2
20121101|2012-09-06 18:00,7,2.88,2.88,2.874,2.874,6
20121101|2012-09-06 22:00,7,2.877,2.877,2.876,2.877,7
20121101|2012-09-06 22:30,7,2.89,2.89,2.89,2.89,4
20121101|2012-09-06 23:00,7,2.89,2.89,2.89,2.89,2
20121101|2012-09-06 23:30,7,2.893,2.895,2.892,2.894,41
20121101|2012-09-07 00:00,7,2.894,2.894,2.891,2.891,8
20121101|2012-09-07 00:30,7,2.891,2.894,2.891,2.893,4
20121101|2012-09-07 01:00,7,2.893,2.894,2.887,2.887,18
20121101|2012-09-07 01:30,7,2.887,2.887,2.885,2.885,14
20121101|2012-09-07 02:00,7,2.893,2.898,2.892,2.898,29
20121101|2012-09-07 02:30,7,2.896,2.896,2.884,2.887,75
20121101|2012-09-07 03:00,7,2.887,2.887,2.883,2.884,39
20121101|2012-09-07 03:30,7,2.884,2.886,2.878,2.878,76
20121101|2012-09-07 04:00,7,2.88,2.882,2.873,2.875,82
20121101|2012-09-07 04:30,7,2.877,2.878,2.875,2.876,18
20121101|2012-09-07 05:00,7,2.877,2.877,2.873,2.876,29
20121101|2012-09-07 05:30,7,2.876,2.876,2.864,2.868,92
20121101|2012-09-07 06:00,7,2.868,2.884,2.865,2.882,67
20121101|2012-09-07 06:30,7,2.882,2.899,2.881,2.899,56
20121101|2012-09-07 07:00,7,2.898,2.898,2.863,2.863,672
20121101|2012-09-07 07:30,7,2.866,2.877,2.853,2.87,982
20121101|2012-09-07 08:00,7,2.87,2.87,2.803,2.83,3405
20121101|2012-09-07 08:30,7,2.83,2.854,2.825,2.841,1111
20121101|2012-09-07 10:00,7,2.844,2.849,2.83,2.832,964
20121101|2012-09-07 10:30,7,2.833,2.842,2.824,2.836,863
20121101|2012-09-07 11:00,7,2.837,2.837,2.824,2.824,767
20121101|2012-09-07 11:30,7,2.825,2.838,2.822,2.838,749
20121101|2012-09-07 12:00,7,2.837,2.84,2.833,2.835,530
20121101|2012-09-07 12:30,7,2.835,2.836,2.829,2.835,571
20121101|2012-09-07 13:00,7,2.837,2.849,2.83,2.833,2772
20121101|2012-09-07 13:30,7,2.833,2.842,2.833,2.841,586
20121101|2012-09-07 14:00,7,2.84,2.84,2.834,2.836,174
20121101|2012-09-07 14:30,7,2.837,2.84,2.835,2.838,168
20121101|2012-09-07 15:00,7,2.84,2.84,2.826,2.834,263
20121101|2012-09-07 15:30,7,2.831,2.839,2.831,2.839,31
20121101|2012-09-07 16:00,7,2.836,2.842,2.836,2.838,6
20121101|2012-09-09 17:00,10,2.812,2.82,2.802,2.82,15
20121101|2012-09-09 18:00,10,2.812,2.815,2.812,2.815,2
20121101|2012-09-09 18:30,10,2.81,2.816,2.808,2.808,11
20121101|2012-09-09 19:30,10,2.815,2.816,2.815,2.816,3
20121101|2012-09-09 20:30,10,2.816,2.816,2.815,2.815,8
20121101|2012-09-09 21:00,10,2.816,2.816,2.816,2.816,7
20121101|2012-09-09 22:00,10,2.814,2.814,2.814,2.814,1
20121101|2012-09-09 22:30,10,2.816,2.816,2.814,2.815,29
20121101|2012-09-09 23:30,10,2.815,2.816,2.815,2.816,31
20121101|2012-09-10 00:00,10,2.815,2.816,2.814,2.816,17
20121101|2012-09-10 00:30,10,2.816,2.817,2.815,2.816,21
20121101|2012-09-10 01:00,10,2.814,2.819,2.814,2.817,22
20121101|2012-09-10 01:30,10,2.816,2.817,2.814,2.814,14
20121101|2012-09-10 02:00,10,2.816,2.82,2.813,2.82,30
20121101|2012-09-10 02:30,10,2.818,2.818,2.808,2.813,50
20121101|2012-09-10 03:00,10,2.81,2.812,2.808,2.812,52
20121101|2012-09-10 03:30,10,2.812,2.82,2.812,2.818,51
20121101|2012-09-10 04:00,10,2.817,2.819,2.816,2.818,44
20121101|2012-09-10 04:30,10,2.817,2.819,2.817,2.818,70
20121101|2012-09-10 05:00,10,2.818,2.818,2.814,2.814,38
20121101|2012-09-10 05:30,10,2.815,2.825,2.815,2.823,54
20121101|2012-09-10 06:00,10,2.823,2.83,2.817,2.817,38
20121101|2012-09-10 06:30,10,2.82,2.82,2.806,2.81,155
20121101|2012-09-10 07:00,10,2.811,2.834,2.811,2.817,262
20121101|2012-09-10 07:30,10,2.821,2.85,2.812,2.838,671
20121101|2012-09-10 08:00,10,2.839,2.866,2.839,2.856,1260
20121101|2012-09-10 08:30,10,2.857,2.88,2.85,2.873,980
20121101|2012-09-10 09:00,10,2.873,2.879,2.853,2.863,818
20121101|2012-09-10 09:30,10,2.862,2.862,2.835,2.858,1962
20121101|2012-09-10 10:00,10,2.857,2.864,2.844,2.857,339
20121101|2012-09-10 10:30,10,2.859,2.866,2.852,2.863,245
20121101|2012-09-10 11:00,10,2.865,2.873,2.86,2.869,396
20121101|2012-09-10 11:30,10,2.87,2.872,2.85,2.853,407
20121101|2012-09-10 12:00,10,2.852,2.863,2.85,2.86,185
20121101|2012-09-10 12:30,10,2.86,2.875,2.855,2.868,402
20121101|2012-09-10 13:00,10,2.869,2.957,2.865,2.942,2960
20121101|2012-09-10 13:30,10,2.943,2.956,2.936,2.947,1368
20121101|2012-09-10 14:00,10,2.949,2.956,2.947,2.949,362
20121101|2012-09-10 14:30,10,2.948,2.954,2.948,2.954,205
20121101|2012-09-10 15:00,10,2.954,2.97,2.952,2.964,114
20121101|2012-09-10 15:30,10,2.963,2.965,2.958,2.963,27
20121101|2012-09-10 16:00,10,2.963,2.97,2.963,2.964,66
20121101|2012-09-10 17:00,11,2.963,2.964,2.955,2.955,8
20121101|2012-09-10 17:30,11,2.96,2.96,2.96,2.96,1
20121101|2012-09-10 18:00,11,2.955,2.96,2.955,2.956,3
20121101|2012-09-10 18:30,11,2.96,2.96,2.96,2.96,3
20121101|2012-09-10 19:00,11,2.964,2.964,2.957,2.957,5
20121101|2012-09-10 19:30,11,2.959,2.959,2.957,2.957,6
20121101|2012-09-10 20:00,11,2.954,2.954,2.954,2.954,12
20121101|2012-09-10 20:30,11,2.952,2.952,2.952,2.952,1
20121101|2012-09-10 22:30,11,2.948,2.951,2.948,2.949,18
20121101|2012-09-10 23:00,11,2.948,2.952,2.948,2.95,8
20121101|2012-09-10 23:30,11,2.949,2.949,2.941,2.941,36
20121101|2012-09-11 00:00,11,2.939,2.941,2.939,2.941,5
20121101|2012-09-11 00:30,11,2.941,2.944,2.941,2.944,3
20121101|2012-09-11 01:00,11,2.942,2.945,2.941,2.941,9
20121101|2012-09-11 02:00,11,2.949,2.949,2.943,2.947,53
20121101|2012-09-11 02:30,11,2.946,2.949,2.945,2.948,31
20121101|2012-09-11 03:00,11,2.949,2.951,2.949,2.949,26
20121101|2012-09-11 03:30,11,2.952,2.96,2.952,2.955,81
20121101|2012-09-11 04:00,11,2.958,2.958,2.954,2.957,21
20121101|2012-09-11 04:30,11,2.956,2.957,2.953,2.957,27
20121101|2012-09-11 05:00,11,2.956,2.959,2.935,2.935,79
20121101|2012-09-11 05:30,11,2.935,2.943,2.932,2.939,79
20121101|2012-09-11 06:00,11,2.941,2.941,2.932,2.935,54
20121101|2012-09-11 06:30,11,2.938,2.94,2.926,2.93,144
20121101|2012-09-11 07:00,11,2.93,2.968,2.929,2.96,537
20121101|2012-09-11 07:30,11,2.958,2.977,2.957,2.972,785
20121101|2012-09-11 08:00,11,2.972,3.068,2.966,3.055,6666
20121101|2012-09-11 08:30,11,3.055,3.057,3.023,3.048,2597
20121101|2012-09-11 09:00,11,3.049,3.067,3.044,3.05,3241
20121101|2012-09-11 09:30,11,3.053,3.085,3.053,3.074,3427
20121101|2012-09-11 10:00,11,3.075,3.086,3.061,3.069,1759
20121101|2012-09-11 10:30,11,3.07,3.085,3.066,3.079,933
20121101|2012-09-11 11:00,11,3.079,3.096,3.072,3.089,1244
20121101|2012-09-11 11:30,11,3.089,3.105,3.082,3.09,1483
20121101|2012-09-11 12:00,11,3.091,3.105,3.088,3.102,1061
20121101|2012-09-11 12:30,11,3.103,3.114,3.099,3.103,2553
20121101|2012-09-11 13:00,11,3.103,3.107,3.075,3.103,6108
20121101|2012-09-11 13:30,11,3.104,3.108,3.1,3.107,781
20121101|2012-09-11 14:00,11,3.108,3.109,3.104,3.106,236
20121101|2012-09-11 14:30,11,3.105,3.11,3.103,3.108,172
20121101|2012-09-11 15:00,11,3.109,3.111,3.104,3.111,53
20121101|2012-09-11 15:30,11,3.11,3.114,3.108,3.114,15
20121101|2012-09-11 16:00,11,3.113,3.117,3.113,3.115,13
20121101|2012-09-11 17:00,12,3.11,3.113,3.11,3.113,3
20121101|2012-09-11 17:30,12,3.114,3.114,3.113,3.113,4
20121101|2012-09-11 18:00,12,3.117,3.136,3.117,3.132,40
20121101|2012-09-11 18:30,12,3.133,3.136,3.129,3.129,22
20121101|2012-09-11 19:00,12,3.13,3.136,3.13,3.136,12
20121101|2012-09-11 19:30,12,3.136,3.137,3.135,3.135,19
20121101|2012-09-11 20:00,12,3.133,3.133,3.13,3.13,3
20121101|2012-09-11 20:30,12,3.125,3.125,3.125,3.125,1
20121101|2012-09-11 21:00,12,3.13,3.13,3.124,3.124,3
20121101|2012-09-11 22:00,12,3.127,3.127,3.126,3.126,9
20121101|2012-09-11 23:00,12,3.129,3.131,3.129,3.131,91
20121101|2012-09-11 23:30,12,3.129,3.134,3.129,3.132,126
20121101|2012-09-12 00:00,12,3.132,3.143,3.131,3.143,52
20121101|2012-09-12 00:30,12,3.143,3.149,3.142,3.146,38
20121101|2012-09-12 01:00,12,3.147,3.15,3.14,3.143,75
20121101|2012-09-12 01:30,12,3.143,3.15,3.143,3.145,53
20121101|2012-09-12 02:00,12,3.144,3.146,3.128,3.13,99
20121101|2012-09-12 02:30,12,3.132,3.132,3.128,3.131,62
20121101|2012-09-12 03:00,12,3.131,3.137,3.105,3.108,170
20121101|2012-09-12 03:30,12,3.106,3.12,3.106,3.12,146
20121101|2012-09-12 04:00,12,3.12,3.124,3.115,3.117,77
20121101|2012-09-12 04:30,12,3.117,3.123,3.117,3.118,210
20121101|2012-09-12 05:00,12,3.118,3.121,3.097,3.097,389
20121101|2012-09-12 05:30,12,3.098,3.107,3.09,3.092,275
20121101|2012-09-12 06:00,12,3.093,3.094,3.087,3.089,177
20121101|2012-09-12 06:30,12,3.09,3.11,3.09,3.102,188
20121101|2012-09-12 07:00,12,3.102,3.125,3.098,3.111,650
20121101|2012-09-12 07:30,12,3.11,3.11,3.081,3.088,1379
20121101|2012-09-12 08:00,12,3.09,3.102,3.078,3.087,2447
20121101|2012-09-12 08:30,12,3.086,3.094,3.074,3.084,1272
20121101|2012-09-12 09:00,12,3.083,3.114,3.081,3.11,1286
20121101|2012-09-12 09:30,12,3.11,3.135,3.103,3.123,1870
20121101|2012-09-12 10:00,12,3.122,3.123,3.08,3.095,1883
20121101|2012-09-12 10:30,12,3.097,3.109,3.094,3.107,830
20121101|2012-09-12 11:00,12,3.108,3.123,3.1,3.118,815
20121101|2012-09-12 11:30,12,3.116,3.127,3.113,3.125,688
20121101|2012-09-12 12:00,12,3.124,3.186,3.124,3.176,4119
20121101|2012-09-12 12:30,12,3.178,3.188,3.161,3.177,1455
20121101|2012-09-12 13:00,12,3.177,3.193,3.164,3.192,2925
20121101|2012-09-12 13:30,12,3.192,3.195,3.181,3.181,1597
20121101|2012-09-12 14:00,12,3.182,3.191,3.181,3.188,378
20121101|2012-09-12 14:30,12,3.188,3.188,3.18,3.184,421
20121101|2012-09-12 15:00,12,3.184,3.193,3.182,3.192,125
20121101|2012-09-12 15:30,12,3.193,3.193,3.191,3.192,39
20121101|2012-09-12 16:00,12,3.191,3.192,3.186,3.187,6
20121101|2012-09-12 17:00,13,3.19,3.193,3.189,3.19,12
20121101|2012-09-12 17:30,13,3.189,3.197,3.189,3.197,13
20121101|2012-09-12 18:00,13,3.194,3.195,3.192,3.192,7
20121101|2012-09-12 18:30,13,3.192,3.196,3.192,3.196,23
20121101|2012-09-12 19:30,13,3.195,3.196,3.194,3.194,10
20121101|2012-09-12 20:00,13,3.196,3.198,3.196,3.198,19
20121101|2012-09-12 20:30,13,3.199,3.199,3.193,3.193,4
20121101|2012-09-12 22:30,13,3.194,3.195,3.194,3.195,5
20121101|2012-09-12 23:00,13,3.194,3.194,3.191,3.191,12
20121101|2012-09-12 23:30,13,3.193,3.195,3.19,3.191,29
20121101|2012-09-13 00:00,13,3.191,3.192,3.189,3.191,42
20121101|2012-09-13 00:30,13,3.191,3.197,3.19,3.195,36
20121101|2012-09-13 01:00,13,3.196,3.199,3.194,3.198,54
20121101|2012-09-13 01:30,13,3.198,3.198,3.19,3.19,70
20121101|2012-09-13 02:00,13,3.189,3.192,3.186,3.186,117
20121101|2012-09-13 02:30,13,3.185,3.189,3.184,3.186,103
20121101|2012-09-13 03:00,13,3.185,3.19,3.185,3.19,80
20121101|2012-09-13 03:30,13,3.189,3.19,3.185,3.19,99
20121101|2012-09-13 04:00,13,3.188,3.196,3.188,3.196,44
20121101|2012-09-13 04:30,13,3.194,3.195,3.186,3.187,90
20121101|2012-09-13 05:00,13,3.186,3.188,3.181,3.183,126
20121101|2012-09-13 05:30,13,3.184,3.186,3.183,3.184,124
20121101|2012-09-13 06:00,13,3.185,3.185,3.179,3.181,156
20121101|2012-09-13 06:30,13,3.181,3.184,3.172,3.173,275
20121101|2012-09-13 07:00,13,3.173,3.178,3.165,3.17,402
20121101|2012-09-13 07:30,13,3.169,3.171,3.154,3.165,847
20121101|2012-09-13 08:00,13,3.166,3.185,3.153,3.156,2321
20121101|2012-09-13 08:30,13,3.155,3.159,3.143,3.147,2070
20121101|2012-09-13 09:00,13,3.148,3.154,3.133,3.137,1461
20121101|2012-09-13 09:30,13,3.134,3.152,3.089,3.127,5625
20121101|2012-09-13 10:00,13,3.127,3.134,3.09,3.097,1917
20121101|2012-09-13 10:30,13,3.098,3.134,3.095,3.13,1326
20121101|2012-09-13 11:00,13,3.132,3.152,3.111,3.127,1251
20121101|2012-09-13 11:30,13,3.126,3.142,3.109,3.126,1123
20121101|2012-09-13 12:00,13,3.127,3.132,3.114,3.121,563
20121101|2012-09-13 12:30,13,3.121,3.131,3.102,3.129,1363
20121101|2012-09-13 13:00,13,3.127,3.18,3.124,3.164,3203
20121101|2012-09-13 13:30,13,3.164,3.168,3.155,3.163,483
20121101|2012-09-13 14:00,13,3.163,3.164,3.156,3.158,191
20121101|2012-09-13 14:30,13,3.159,3.161,3.149,3.15,274
20121101|2012-09-13 15:00,13,3.15,3.152,3.146,3.152,70
20121101|2012-09-13 15:30,13,3.147,3.155,3.147,3.148,80
20121101|2012-09-13 16:00,13,3.149,3.15,3.149,3.15,18
20121101|2012-09-13 17:30,14,3.158,3.158,3.158,3.158,5
20121101|2012-09-13 18:00,14,3.159,3.164,3.15,3.164,21
20121101|2012-09-13 18:30,14,3.153,3.153,3.153,3.153,2
20121101|2012-09-13 19:00,14,3.157,3.157,3.157,3.157,1
20121101|2012-09-13 19:30,14,3.157,3.157,3.152,3.152,4
20121101|2012-09-13 20:00,14,3.151,3.153,3.15,3.15,6
20121101|2012-09-13 20:30,14,3.15,3.15,3.15,3.15,1
20121101|2012-09-13 21:30,14,3.15,3.153,3.15,3.153,5
20121101|2012-09-13 22:00,14,3.151,3.156,3.15,3.156,11
20121101|2012-09-13 22:30,14,3.161,3.161,3.161,3.161,2
20121101|2012-09-13 23:00,14,3.161,3.161,3.161,3.161,1
20121101|2012-09-13 23:30,14,3.16,3.168,3.16,3.167,11
20121101|2012-09-14 00:00,14,3.161,3.161,3.161,3.161,1
20121101|2012-09-14 00:30,14,3.162,3.171,3.162,3.171,3
20121101|2012-09-14 01:00,14,3.17,3.171,3.168,3.171,11
20121101|2012-09-14 01:30,14,3.175,3.176,3.175,3.175,44
20121101|2012-09-14 02:00,14,3.174,3.18,3.173,3.179,63
20121101|2012-09-14 02:30,14,3.179,3.181,3.176,3.179,127
20121101|2012-09-14 03:00,14,3.18,3.185,3.179,3.181,56
20121101|2012-09-14 03:30,14,3.182,3.182,3.179,3.181,30
20121101|2012-09-14 04:00,14,3.182,3.185,3.179,3.181,52
20121101|2012-09-14 04:30,14,3.18,3.181,3.176,3.176,29
20121101|2012-09-14 05:00,14,3.176,3.185,3.172,3.185,137
20121101|2012-09-14 05:30,14,3.185,3.193,3.182,3.187,57
20121101|2012-09-14 06:00,14,3.186,3.187,3.164,3.164,284
20121101|2012-09-14 06:30,14,3.17,3.175,3.156,3.163,285
20121101|2012-09-14 07:00,14,3.163,3.169,3.133,3.138,524
20121101|2012-09-14 07:30,14,3.139,3.144,3.113,3.115,985
20121101|2012-09-14 08:00,14,3.114,3.118,3.062,3.08,2818
20121101|2012-09-14 08:30,14,3.081,3.088,3.053,3.069,1879
20121101|2012-09-14 09:00,14,3.069,3.079,3.067,3.078,916
20121101|2012-09-14 09:30,14,3.078,3.089,3.077,3.079,1309
20121101|2012-09-14 10:00,14,3.078,3.103,3.075,3.1,1190
20121101|2012-09-14 10:30,14,3.1,3.127,3.092,3.098,1095
20121101|2012-09-14 11:00,14,3.098,3.108,3.083,3.107,591
20121101|2012-09-14 11:30,14,3.108,3.109,3.086,3.09,424
20121101|2012-09-14 12:00,14,3.092,3.1,3.079,3.088,438
20121101|2012-09-14 12:30,14,3.09,3.109,3.08,3.108,746
20121101|2012-09-14 13:00,14,3.108,3.118,3.08,3.083,2046
20121101|2012-09-14 13:30,14,3.083,3.089,3.082,3.083,608
20121101|2012-09-14 14:00,14,3.082,3.087,3.082,3.085,180
20121101|2012-09-14 14:30,14,3.085,3.097,3.082,3.097,307
20121101|2012-09-14 15:00,14,3.097,3.097,3.09,3.093,144
20121101|2012-09-14 15:30,14,3.096,3.096,3.09,3.095,17
20121101|2012-09-14 16:00,14,3.089,3.089,3.082,3.082,8
20121101|2012-09-16 17:00,17,3.068,3.085,3.068,3.077,131
20121101|2012-09-16 17:30,17,3.079,3.083,3.077,3.082,32
20121101|2012-09-16 18:00,17,3.082,3.091,3.082,3.091,33
20121101|2012-09-16 18:30,17,3.09,3.09,3.089,3.089,10
20121101|2012-09-16 19:00,17,3.089,3.091,3.089,3.091,10
20121101|2012-09-16 20:00,17,3.087,3.089,3.087,3.089,5
20121101|2012-09-16 21:00,17,3.092,3.092,3.092,3.092,1
20121101|2012-09-16 21:30,17,3.091,3.094,3.091,3.094,3
20121101|2012-09-16 22:00,17,3.094,3.094,3.093,3.093,19
20121101|2012-09-16 23:30,17,3.092,3.093,3.091,3.092,14
20121101|2012-09-17 00:00,17,3.092,3.092,3.092,3.092,1
20121101|2012-09-17 00:30,17,3.092,3.102,3.092,3.102,10
20121101|2012-09-17 01:00,17,3.097,3.103,3.089,3.096,114
20121101|2012-09-17 01:30,17,3.094,3.103,3.09,3.1,80
20121101|2012-09-17 02:00,17,3.102,3.104,3.098,3.1,54
20121101|2012-09-17 02:30,17,3.1,3.102,3.1,3.1,8
20121101|2012-09-17 03:00,17,3.102,3.104,3.102,3.104,18
20121101|2012-09-17 03:30,17,3.102,3.104,3.102,3.102,15
20121101|2012-09-17 04:00,17,3.101,3.108,3.09,3.098,64
20121101|2012-09-17 04:30,17,3.101,3.103,3.1,3.1,31
20121101|2012-09-17 05:00,17,3.108,3.121,3.108,3.118,100
20121101|2012-09-17 05:30,17,3.119,3.119,3.095,3.095,41
20121101|2012-09-17 06:00,17,3.102,3.102,3.087,3.093,53
20121101|2012-09-17 06:30,17,3.093,3.093,3.067,3.069,254
20121101|2012-09-17 07:00,17,3.066,3.073,3.041,3.045,686
20121101|2012-09-17 07:30,17,3.045,3.071,3.037,3.067,704
20121101|2012-09-17 08:00,17,3.066,3.076,3.008,3.017,2229
20121101|2012-09-17 08:30,17,3.017,3.032,3.008,3.029,2059
20121101|2012-09-17 09:00,17,3.028,3.042,3.02,3.038,1151
20121101|2012-09-17 09:30,17,3.038,3.043,3.024,3.035,1128
20121101|2012-09-17 10:00,17,3.034,3.038,3.024,3.036,686
20121101|2012-09-17 10:30,17,3.036,3.042,3.022,3.026,574
20121101|2012-09-17 11:00,17,3.025,3.035,3.021,3.028,474
20121101|2012-09-17 11:30,17,3.027,3.039,3.025,3.025,552
20121101|2012-09-17 12:00,17,3.023,3.03,3.02,3.028,632
20121101|2012-09-17 12:30,17,3.029,3.035,3.023,3.029,654
20121101|2012-09-17 13:00,17,3.028,3.037,3.012,3.014,2703
20121101|2012-09-17 13:30,17,3.014,3.022,3.013,3.022,642
20121101|2012-09-17 14:00,17,3.019,3.022,3.018,3.02,240
20121101|2012-09-17 14:30,17,3.021,3.027,3.021,3.022,533
20121101|2012-09-17 15:00,17,3.023,3.027,3.022,3.024,148
20121101|2012-09-17 15:30,17,3.032,3.036,3.026,3.026,70
20121101|2012-09-17 16:00,17,3.026,3.035,3.026,3.035,12
20121101|2012-09-17 17:00,18,3.015,3.028,3.015,3.028,89
20121101|2012-09-17 17:30,18,3.025,3.025,3.024,3.024,2
20121101|2012-09-17 18:00,18,3.028,3.028,3.023,3.025,9
20121101|2012-09-17 18:30,18,3.024,3.024,3.024,3.024,17
20121101|2012-09-17 19:00,18,3.022,3.028,3.022,3.022,6
20121101|2012-09-17 19:30,18,3.025,3.027,3.025,3.025,3
20121101|2012-09-17 21:00,18,3.028,3.028,3.025,3.025,6
20121101|2012-09-17 21:30,18,3.027,3.027,3.024,3.024,5
20121101|2012-09-17 22:00,18,3.024,3.024,3.024,3.024,1
20121101|2012-09-17 22:30,18,3.023,3.023,3.023,3.023,1
20121101|2012-09-17 23:00,18,3.025,3.025,3.025,3.025,1
20121101|2012-09-17 23:30,18,3.024,3.026,3.02,3.022,12
20121101|2012-09-18 00:00,18,3.021,3.021,3.02,3.02,3
20121101|2012-09-18 00:30,18,3.021,3.025,3.021,3.025,14
20121101|2012-09-18 01:00,18,3.025,3.025,3.015,3.015,18
20121101|2012-09-18 01:30,18,3.024,3.029,3.024,3.029,10
20121101|2012-09-18 02:00,18,3.029,3.033,3.027,3.029,51
20121101|2012-09-18 02:30,18,3.029,3.03,3.017,3.027,36
20121101|2012-09-18 03:00,18,3.027,3.027,3.015,3.026,23
20121101|2012-09-18 03:30,18,3.022,3.027,3.021,3.024,45
20121101|2012-09-18 04:00,18,3.022,3.022,3.022,3.022,4
20121101|2012-09-18 04:30,18,3.02,3.024,3.01,3.024,174
20121101|2012-09-18 05:00,18,3.023,3.039,3.023,3.033,175
20121101|2012-09-18 05:30,18,3.032,3.039,3.03,3.035,166
20121101|2012-09-18 06:00,18,3.036,3.036,3.011,3.011,293
20121101|2012-09-18 06:30,18,3.012,3.012,2.984,2.994,425
20121101|2012-09-18 07:00,18,2.996,3.016,2.988,3.012,431
20121101|2012-09-18 07:30,18,3.011,3.033,3.01,3.017,897
20121101|2012-09-18 08:00,18,3.017,3.069,3.007,3.056,3150
20121101|2012-09-18 08:30,18,3.054,3.068,3.026,3.034,1931
20121101|2012-09-18 09:00,18,3.035,3.051,3.023,3.032,1678
20121101|2012-09-18 09:30,18,3.032,3.038,3.011,3.019,1960
20121101|2012-09-18 10:00,18,3.019,3.038,3.016,3.029,860
20121101|2012-09-18 10:30,18,3.03,3.033,3.018,3.023,501
20121101|2012-09-18 11:00,18,3.023,3.033,3.016,3.03,618
20121101|2012-09-18 11:30,18,3.03,3.03,2.978,2.984,2492
20121101|2012-09-18 12:00,18,2.985,2.999,2.98,2.995,1670
20121101|2012-09-18 12:30,18,2.995,3.003,2.988,2.991,1155
20121101|2012-09-18 13:00,18,2.989,2.989,2.945,2.963,5080
20121101|2012-09-18 13:30,18,2.963,2.964,2.957,2.959,862
20121101|2012-09-18 14:00,18,2.957,2.96,2.956,2.958,276
20121101|2012-09-18 14:30,18,2.959,2.964,2.957,2.963,327
20121101|2012-09-18 15:00,18,2.962,2.964,2.959,2.962,190
20121101|2012-09-18 15:30,18,2.964,2.967,2.964,2.967,30
20121101|2012-09-18 16:00,18,2.967,2.967,2.962,2.965,19
20121101|2012-09-18 17:00,19,2.966,2.972,2.961,2.972,23
20121101|2012-09-18 17:30,19,2.972,2.973,2.97,2.973,6
20121101|2012-09-18 18:00,19,2.97,2.971,2.97,2.97,35
20121101|2012-09-18 18:30,19,2.965,2.966,2.965,2.965,7
20121101|2012-09-18 19:00,19,2.969,2.97,2.965,2.965,8
20121101|2012-09-18 19:30,19,2.962,2.962,2.961,2.962,7
20121101|2012-09-18 20:00,19,2.963,2.964,2.961,2.964,3
20121101|2012-09-18 20:30,19,2.971,2.971,2.964,2.964,4
20121101|2012-09-18 21:00,19,2.97,2.97,2.969,2.969,3
20121101|2012-09-18 21:30,19,2.966,2.966,2.965,2.965,2
20121101|2012-09-18 22:00,19,2.966,2.969,2.966,2.969,4
20121101|2012-09-18 22:30,19,2.969,2.97,2.969,2.969,14
20121101|2012-09-18 23:00,19,2.967,2.969,2.955,2.955,102
20121101|2012-09-18 23:30,19,2.953,2.956,2.953,2.954,46
20121101|2012-09-19 00:00,19,2.954,2.955,2.951,2.955,158
20121101|2012-09-19 00:30,19,2.954,2.954,2.949,2.951,81
20121101|2012-09-19 01:00,19,2.951,2.952,2.947,2.947,104
20121101|2012-09-19 01:30,19,2.949,2.951,2.945,2.945,47
20121101|2012-09-19 02:00,19,2.947,2.948,2.944,2.944,131
20121101|2012-09-19 02:30,19,2.947,2.948,2.94,2.948,166
20121101|2012-09-19 03:00,19,2.946,2.951,2.94,2.944,139
20121101|2012-09-19 03:30,19,2.944,2.949,2.936,2.941,55
20121101|2012-09-19 04:00,19,2.942,2.942,2.937,2.938,100
20121101|2012-09-19 04:30,19,2.937,2.939,2.931,2.932,100
20121101|2012-09-19 05:00,19,2.935,2.939,2.935,2.935,165
20121101|2012-09-19 05:30,19,2.935,2.937,2.934,2.936,91
20121101|2012-09-19 06:00,19,2.937,2.938,2.93,2.933,179
20121101|2012-09-19 06:30,19,2.932,2.944,2.93,2.931,503
20121101|2012-09-19 07:00,19,2.932,2.985,2.928,2.98,938
20121101|2012-09-19 07:30,19,2.979,3.017,2.976,3.01,1544
20121101|2012-09-19 08:00,19,3.011,3.02,2.999,3.006,2498
20121101|2012-09-19 08:30,19,3.005,3.022,2.998,3.013,1812
20121101|2012-09-19 09:00,19,3.012,3.016,3,3.005,1164
20121101|2012-09-19 09:30,19,3.005,3.008,2.977,2.989,2044
20121101|2012-09-19 10:00,19,2.99,3.005,2.989,3.001,867
20121101|2012-09-19 10:30,19,3.002,3.002,2.98,2.986,1170
20121101|2012-09-19 11:00,19,2.985,2.986,2.967,2.971,1493
20121101|2012-09-19 11:30,19,2.971,2.977,2.949,2.949,1280
20121101|2012-09-19 12:00,19,2.95,2.972,2.94,2.966,2154
20121101|2012-09-19 12:30,19,2.965,2.97,2.951,2.957,1059
20121101|2012-09-19 13:00,19,2.958,2.96,2.934,2.95,3047
20121101|2012-09-19 13:30,19,2.949,2.962,2.945,2.959,970
20121101|2012-09-19 14:00,19,2.959,2.965,2.956,2.962,252
20121101|2012-09-19 14:30,19,2.963,2.968,2.961,2.968,389
20121101|2012-09-19 15:00,19,2.968,2.979,2.967,2.973,105
20121101|2012-09-19 15:30,19,2.972,2.977,2.968,2.969,40
20121101|2012-09-19 16:00,19,2.97,2.979,2.97,2.979,9
20121101|2012-09-19 17:00,20,2.955,2.968,2.955,2.968,119
20121101|2012-09-19 17:30,20,2.965,2.967,2.965,2.967,7
20121101|2012-09-19 18:30,20,2.964,2.964,2.962,2.962,5
20121101|2012-09-19 19:00,20,2.963,2.963,2.961,2.961,2
20121101|2012-09-19 19:30,20,2.964,2.964,2.962,2.962,3
20121101|2012-09-19 20:00,20,2.96,2.96,2.957,2.957,4
20121101|2012-09-19 20:30,20,2.96,2.967,2.96,2.967,4
20121101|2012-09-19 21:30,20,2.969,2.969,2.969,2.969,4
20121101|2012-09-19 22:00,20,2.963,2.963,2.963,2.963,1
20121101|2012-09-19 22:30,20,2.962,2.962,2.96,2.96,3
20121101|2012-09-19 23:00,20,2.958,2.959,2.956,2.957,10
20121101|2012-09-19 23:30,20,2.957,2.961,2.954,2.954,73
20121101|2012-09-20 00:00,20,2.956,2.958,2.955,2.957,23
20121101|2012-09-20 00:30,20,2.956,2.957,2.949,2.952,45
20121101|2012-09-20 01:00,20,2.951,2.957,2.951,2.952,89
20121101|2012-09-20 01:30,20,2.951,2.955,2.95,2.95,47
20121101|2012-09-20 02:00,20,2.954,2.954,2.941,2.942,134
20121101|2012-09-20 02:30,20,2.942,2.946,2.937,2.939,147
20121101|2012-09-20 03:00,20,2.94,2.941,2.923,2.924,302
20121101|2012-09-20 03:30,20,2.925,2.933,2.923,2.931,252
20121101|2012-09-20 04:00,20,2.932,2.939,2.929,2.935,365
20121101|2012-09-20 04:30,20,2.932,2.932,2.928,2.932,158
20121101|2012-09-20 05:00,20,2.936,2.938,2.929,2.934,162
20121101|2012-09-20 05:30,20,2.936,2.939,2.932,2.933,56
20121101|2012-09-20 06:00,20,2.933,2.949,2.929,2.948,109
20121101|2012-09-20 06:30,20,2.949,2.96,2.94,2.96,158
20121101|2012-09-20 07:00,20,2.959,2.981,2.951,2.961,572
20121101|2012-09-20 07:30,20,2.959,2.976,2.955,2.963,487
20121101|2012-09-20 08:00,20,2.965,2.972,2.956,2.968,1540
20121101|2012-09-20 08:30,20,2.968,2.985,2.967,2.978,1782
20121101|2012-09-20 09:00,20,2.978,2.98,2.966,2.975,1984
20121101|2012-09-20 09:30,20,2.972,2.986,2.938,2.967,5731
20121101|2012-09-20 10:00,20,2.967,2.978,2.963,2.964,3209
20121101|2012-09-20 10:30,20,2.967,2.967,2.948,2.958,1423
20121101|2012-09-20 11:00,20,2.958,2.967,2.951,2.957,1016
20121101|2012-09-20 11:30,20,2.957,2.964,2.952,2.961,965
20121101|2012-09-20 12:00,20,2.959,2.968,2.956,2.963,1253
20121101|2012-09-20 12:30,20,2.963,2.971,2.958,2.965,1257
20121101|2012-09-20 13:00,20,2.965,2.969,2.956,2.96,2661
20121101|2012-09-20 13:30,20,2.96,2.982,2.96,2.981,1724
20121101|2012-09-20 14:00,20,2.981,2.983,2.975,2.975,253
20121101|2012-09-20 14:30,20,2.975,2.976,2.97,2.975,241
20121101|2012-09-20 15:00,20,2.974,2.983,2.974,2.983,93
20121101|2012-09-20 15:30,20,2.981,2.982,2.978,2.981,32
20121101|2012-09-20 16:00,20,2.978,2.978,2.975,2.977,44
20121101|2012-09-20 17:00,21,2.977,2.977,2.97,2.973,10
20121101|2012-09-20 18:00,21,2.97,2.972,2.97,2.972,4
20121101|2012-09-20 18:30,21,2.975,2.975,2.97,2.973,6
20121101|2012-09-20 19:00,21,2.977,2.977,2.97,2.97,11
20121101|2012-09-20 19:30,21,2.977,2.985,2.977,2.985,67
20121101|2012-09-20 20:00,21,2.986,2.987,2.979,2.979,29
20121101|2012-09-20 20:30,21,2.979,2.988,2.979,2.983,25
20121101|2012-09-20 21:00,21,2.983,2.984,2.979,2.979,11
20121101|2012-09-20 21:30,21,2.979,2.982,2.979,2.979,13
20121101|2012-09-20 22:00,21,2.98,2.981,2.975,2.98,26
20121101|2012-09-20 22:30,21,2.977,2.98,2.977,2.978,3
20121101|2012-09-20 23:00,21,2.978,2.978,2.975,2.978,6
20121101|2012-09-20 23:30,21,2.977,2.98,2.976,2.976,24
20121101|2012-09-21 00:00,21,2.975,2.98,2.975,2.978,39
20121101|2012-09-21 00:30,21,2.976,2.979,2.975,2.975,32
20121101|2012-09-21 01:00,21,2.975,2.982,2.975,2.979,142
20121101|2012-09-21 01:30,21,2.979,2.98,2.974,2.976,207
20121101|2012-09-21 02:00,21,2.974,2.975,2.962,2.965,279
20121101|2012-09-21 02:30,21,2.963,2.97,2.962,2.967,116
20121101|2012-09-21 03:00,21,2.967,2.979,2.967,2.974,175
20121101|2012-09-21 03:30,21,2.973,2.973,2.968,2.971,221
20121101|2012-09-21 04:00,21,2.971,2.974,2.969,2.971,86
20121101|2012-09-21 04:30,21,2.971,2.971,2.966,2.969,89
20121101|2012-09-21 05:00,21,2.968,2.972,2.963,2.971,116
20121101|2012-09-21 05:30,21,2.97,2.973,2.962,2.967,99
20121101|2012-09-21 06:00,21,2.967,2.971,2.966,2.966,76
20121101|2012-09-21 06:30,21,2.966,2.985,2.95,2.983,439
20121101|2012-09-21 07:00,21,2.983,3.001,2.967,2.992,795
20121101|2012-09-21 07:30,21,2.992,2.997,2.969,2.97,857
20121101|2012-09-21 08:00,21,2.97,3.011,2.958,3,3378
20121101|2012-09-21 08:30,21,3,3.047,3,3.041,7714
20121101|2012-09-21 09:00,21,3.041,3.045,3.025,3.035,2957
20121101|2012-09-21 09:30,21,3.035,3.047,3.029,3.039,2615
20121101|2012-09-21 10:00,21,3.038,3.066,3.031,3.049,3735
20121101|2012-09-21 10:30,21,3.049,3.058,3.039,3.049,1731
20121101|2012-09-21 11:00,21,3.048,3.059,3.047,3.052,1670
20121101|2012-09-21 11:30,21,3.053,3.053,3.025,3.026,1592
20121101|2012-09-21 12:00,21,3.027,3.032,3.014,3.03,2743
20121101|2012-09-21 12:30,21,3.03,3.061,3.029,3.058,2920
20121101|2012-09-21 13:00,21,3.059,3.077,3.047,3.075,6245
20121101|2012-09-21 13:30,21,3.076,3.079,3.07,3.074,1737
20121101|2012-09-21 14:00,21,3.073,3.076,3.064,3.065,549
20121101|2012-09-21 14:30,21,3.067,3.069,3.059,3.063,623
20121101|2012-09-21 15:00,21,3.063,3.073,3.061,3.072,200
20121101|2012-09-21 15:30,21,3.073,3.077,3.073,3.075,154
20121101|2012-09-21 16:00,21,3.075,3.076,3.069,3.071,50
20121101|2012-09-23 17:00,24,3.078,3.079,3.063,3.073,159
20121101|2012-09-23 17:30,24,3.066,3.076,3.066,3.071,7
20121101|2012-09-23 18:00,24,3.07,3.07,3.07,3.07,6
20121101|2012-09-23 18:30,24,3.07,3.083,3.07,3.079,48
20121101|2012-09-23 19:00,24,3.076,3.077,3.076,3.077,4
20121101|2012-09-23 19:30,24,3.078,3.08,3.071,3.071,38
20121101|2012-09-23 20:00,24,3.078,3.078,3.07,3.073,19
20121101|2012-09-23 20:30,24,3.071,3.078,3.067,3.076,136
20121101|2012-09-23 21:00,24,3.074,3.074,3.067,3.068,17
20121101|2012-09-23 22:00,24,3.067,3.069,3.066,3.066,14
20121101|2012-09-23 22:30,24,3.066,3.068,3.066,3.067,6
20121101|2012-09-23 23:00,24,3.068,3.068,3.063,3.068,38
20121101|2012-09-23 23:30,24,3.069,3.07,3.065,3.068,45
20121101|2012-09-24 00:00,24,3.067,3.068,3.061,3.063,71
20121101|2012-09-24 00:30,24,3.065,3.073,3.063,3.065,68
20121101|2012-09-24 01:00,24,3.065,3.065,3.061,3.063,29
20121101|2012-09-24 01:30,24,3.061,3.063,3.054,3.056,50
20121101|2012-09-24 02:00,24,3.054,3.064,3.054,3.064,83
20121101|2012-09-24 02:30,24,3.064,3.067,3.061,3.062,66
20121101|2012-09-24 03:00,24,3.062,3.062,3.051,3.055,68
20121101|2012-09-24 03:30,24,3.054,3.056,3.051,3.051,72
20121101|2012-09-24 04:00,24,3.052,3.053,3.045,3.049,95
20121101|2012-09-24 04:30,24,3.049,3.05,3.038,3.038,185
20121101|2012-09-24 05:00,24,3.039,3.039,3.022,3.025,399
20121101|2012-09-24 05:30,24,3.022,3.031,3.021,3.028,147
20121101|2012-09-24 06:00,24,3.027,3.036,3.025,3.03,310
20121101|2012-09-24 06:30,24,3.03,3.055,3.026,3.051,480
20121101|2012-09-24 07:00,24,3.053,3.054,3.036,3.038,1105
20121101|2012-09-24 07:30,24,3.039,3.057,3.026,3.048,2014
20121101|2012-09-24 08:00,24,3.049,3.05,3.017,3.025,4956
20121101|2012-09-24 08:30,24,3.026,3.027,3.01,3.018,4664
20121101|2012-09-24 09:00,24,3.018,3.031,3.001,3.01,4381
20121101|2012-09-24 09:30,24,3.009,3.02,3,3.019,2201
20121101|2012-09-24 10:00,24,3.018,3.053,3.017,3.052,5012
20121101|2012-09-24 10:30,24,3.051,3.066,3.038,3.041,3630
20121101|2012-09-24 11:00,24,3.04,3.059,3.036,3.043,2109
20121101|2012-09-24 11:30,24,3.042,3.043,3.014,3.029,4425
20121101|2012-09-24 12:00,24,3.028,3.069,3.027,3.055,6202
20121101|2012-09-24 12:30,24,3.056,3.062,3.037,3.047,2967
20121101|2012-09-24 13:00,24,3.047,3.06,3.031,3.035,4619
20121101|2012-09-24 13:30,24,3.034,3.044,3.034,3.041,1003
20121101|2012-09-24 14:00,24,3.041,3.046,3.04,3.045,358
20121101|2012-09-24 14:30,24,3.045,3.052,3.043,3.045,515
20121101|2012-09-24 15:00,24,3.046,3.051,3.041,3.043,249
20121101|2012-09-24 15:30,24,3.043,3.054,3.041,3.05,201
20121101|2012-09-24 16:00,24,3.05,3.06,3.05,3.06,53
20121101|2012-09-24 17:00,25,3.047,3.06,3.046,3.056,226
20121101|2012-09-24 17:30,25,3.056,3.06,3.055,3.056,34
20121101|2012-09-24 18:00,25,3.055,3.059,3.055,3.057,29
20121101|2012-09-24 18:30,25,3.057,3.059,3.055,3.056,11
20121101|2012-09-24 19:00,25,3.056,3.056,3.055,3.056,25
20121101|2012-09-24 19:30,25,3.056,3.059,3.055,3.059,41
20121101|2012-09-24 20:00,25,3.058,3.059,3.057,3.059,12
20121101|2012-09-24 20:30,25,3.059,3.06,3.057,3.06,44
20121101|2012-09-24 21:00,25,3.059,3.06,3.053,3.053,39
20121101|2012-09-24 21:30,25,3.052,3.052,3.051,3.051,6
20121101|2012-09-24 22:00,25,3.051,3.062,3.051,3.055,55
20121101|2012-09-24 23:00,25,3.054,3.055,3.052,3.054,6
20121101|2012-09-24 23:30,25,3.056,3.062,3.051,3.061,68
20121101|2012-09-25 00:00,25,3.062,3.064,3.06,3.061,216
20121101|2012-09-25 00:30,25,3.062,3.062,3.051,3.052,170
20121101|2012-09-25 01:00,25,3.052,3.059,3.051,3.055,149
20121101|2012-09-25 01:30,25,3.056,3.057,3.052,3.053,68
20121101|2012-09-25 02:00,25,3.054,3.054,3.049,3.053,143
20121101|2012-09-25 02:30,25,3.053,3.057,3.048,3.057,122
20121101|2012-09-25 03:00,25,3.057,3.066,3.056,3.057,110
20121101|2012-09-25 03:30,25,3.056,3.06,3.049,3.052,178
20121101|2012-09-25 04:00,25,3.053,3.059,3.049,3.055,128
20121101|2012-09-25 04:30,25,3.056,3.056,3.047,3.056,87
20121101|2012-09-25 05:00,25,3.056,3.064,3.05,3.057,293
20121101|2012-09-25 05:30,25,3.063,3.065,3.056,3.06,142
20121101|2012-09-25 06:00,25,3.059,3.074,3.054,3.065,337
20121101|2012-09-25 06:30,25,3.065,3.075,3.063,3.065,333
20121101|2012-09-25 07:00,25,3.065,3.086,3.058,3.083,1709
20121101|2012-09-25 07:30,25,3.082,3.083,3.069,3.081,2463
20121101|2012-09-25 08:00,25,3.081,3.083,3.042,3.056,7544
20121101|2012-09-25 08:30,25,3.057,3.062,3.047,3.06,2545
20121101|2012-09-25 09:00,25,3.059,3.079,3.059,3.065,3815
20121101|2012-09-25 09:30,25,3.065,3.074,3.06,3.071,2198
20121101|2012-09-25 10:00,25,3.07,3.079,3.068,3.076,1949
20121101|2012-09-25 10:30,25,3.077,3.082,3.066,3.071,2729
20121101|2012-09-25 11:00,25,3.07,3.077,3.063,3.067,1869
20121101|2012-09-25 11:30,25,3.068,3.071,3.061,3.07,1414
20121101|2012-09-25 12:00,25,3.07,3.076,3.064,3.068,1527
20121101|2012-09-25 12:30,25,3.068,3.081,3.06,3.074,2907
20121101|2012-09-25 13:00,25,3.075,3.111,3.075,3.107,13516
20121101|2012-09-25 13:30,25,3.106,3.116,3.105,3.108,5004
20121101|2012-09-25 14:00,25,3.109,3.115,3.108,3.113,947
20121101|2012-09-25 14:30,25,3.112,3.115,3.111,3.111,874
20121101|2012-09-25 15:00,25,3.111,3.117,3.111,3.114,360
20121101|2012-09-25 15:30,25,3.114,3.115,3.109,3.112,242
20121101|2012-09-25 16:00,25,3.112,3.123,3.112,3.113,203
20121101|2012-09-25 17:00,26,3.113,3.117,3.108,3.114,130
20121101|2012-09-25 17:30,26,3.114,3.124,3.112,3.112,275
20121101|2012-09-25 18:00,26,3.114,3.117,3.111,3.115,119
20121101|2012-09-25 18:30,26,3.115,3.117,3.112,3.115,6
20121101|2012-09-25 19:00,26,3.115,3.119,3.113,3.119,43
20121101|2012-09-25 19:30,26,3.117,3.117,3.111,3.111,23
20121101|2012-09-25 20:00,26,3.111,3.116,3.106,3.114,58
20121101|2012-09-25 20:30,26,3.114,3.115,3.108,3.113,49
20121101|2012-09-25 21:00,26,3.113,3.113,3.108,3.108,28
20121101|2012-09-25 21:30,26,3.108,3.113,3.106,3.113,45
20121101|2012-09-25 22:00,26,3.111,3.111,3.109,3.109,8
20121101|2012-09-25 22:30,26,3.109,3.11,3.105,3.106,49
20121101|2012-09-25 23:00,26,3.106,3.112,3.105,3.105,122
20121101|2012-09-25 23:30,26,3.105,3.114,3.105,3.105,168
20121101|2012-09-26 00:00,26,3.106,3.108,3.105,3.107,50
20121101|2012-09-26 00:30,26,3.106,3.11,3.106,3.107,17
20121101|2012-09-26 01:00,26,3.109,3.112,3.105,3.112,86
20121101|2012-09-26 01:30,26,3.113,3.121,3.112,3.12,177
20121101|2012-09-26 02:00,26,3.118,3.121,3.115,3.115,107
20121101|2012-09-26 02:30,26,3.116,3.121,3.11,3.114,195
20121101|2012-09-26 03:00,26,3.114,3.116,3.114,3.116,160
20121101|2012-09-26 03:30,26,3.116,3.121,3.115,3.117,131
20121101|2012-09-26 04:00,26,3.117,3.129,3.116,3.129,375
20121101|2012-09-26 04:30,26,3.129,3.139,3.129,3.131,287
20121101|2012-09-26 05:00,26,3.131,3.132,3.12,3.124,587
20121101|2012-09-26 05:30,26,3.126,3.127,3.115,3.116,542
20121101|2012-09-26 06:00,26,3.116,3.128,3.115,3.116,441
20121101|2012-09-26 06:30,26,3.116,3.135,3.115,3.127,939
20121101|2012-09-26 07:00,26,3.126,3.129,3.1,3.107,1753
20121101|2012-09-26 07:30,26,3.106,3.121,3.093,3.121,3303
20121101|2012-09-26 08:00,26,3.121,3.155,3.116,3.136,13432
20121101|2012-09-26 08:30,26,3.135,3.148,3.13,3.146,5483
20121101|2012-09-26 09:00,26,3.146,3.241,3.144,3.187,26139
20121101|2012-09-26 09:30,26,3.187,3.193,3.16,3.169,6774
20121101|2012-09-26 10:00,26,3.169,3.188,3.167,3.178,5379
20121101|2012-09-26 10:30,26,3.179,3.183,3.17,3.178,2351
20121101|2012-09-26 11:00,26,3.179,3.196,3.177,3.196,4321
20121101|2012-09-26 11:30,26,3.196,3.211,3.18,3.181,7548
20121101|2012-09-26 12:00,26,3.181,3.19,3.162,3.186,5420
20121101|2012-09-26 12:30,26,3.185,3.208,3.181,3.201,5198
20121101|2012-09-26 13:00,26,3.201,3.22,3.188,3.218,17311
20121101|2012-09-26 13:30,26,3.218,3.22,3.204,3.206,3854
20121101|2012-09-26 14:00,26,3.206,3.215,3.205,3.208,920
20121101|2012-09-26 14:30,26,3.208,3.21,3.187,3.19,1948
20121101|2012-09-26 15:00,26,3.19,3.206,3.188,3.202,631
20121101|2012-09-26 15:30,26,3.202,3.214,3.2,3.21,395
20121101|2012-09-26 16:00,26,3.21,3.21,3.195,3.196,133
20121101|2012-09-26 17:00,27,3.2,3.206,3.188,3.195,118
20121101|2012-09-26 17:30,27,3.196,3.198,3.195,3.197,46
20121101|2012-09-26 18:00,27,3.196,3.199,3.194,3.198,38
20121101|2012-09-26 18:30,27,3.199,3.204,3.197,3.204,12
20121101|2012-09-26 19:00,27,3.204,3.208,3.204,3.205,40
20121101|2012-09-26 19:30,27,3.204,3.208,3.204,3.205,15
20121101|2012-09-26 20:00,27,3.205,3.208,3.204,3.207,30
20121101|2012-09-26 20:30,27,3.207,3.208,3.202,3.208,65
20121101|2012-09-26 21:00,27,3.205,3.206,3.201,3.201,54
20121101|2012-09-26 21:30,27,3.202,3.205,3.201,3.203,28
20121101|2012-09-26 22:00,27,3.202,3.207,3.199,3.206,98
20121101|2012-09-26 22:30,27,3.207,3.207,3.201,3.204,37
20121101|2012-09-26 23:00,27,3.204,3.211,3.204,3.207,118
20121101|2012-09-26 23:30,27,3.207,3.212,3.205,3.207,131
20121101|2012-09-27 00:00,27,3.207,3.215,3.206,3.213,130
20121101|2012-09-27 00:30,27,3.212,3.22,3.21,3.218,235
20121101|2012-09-27 01:00,27,3.219,3.219,3.211,3.211,110
20121101|2012-09-27 01:30,27,3.211,3.22,3.207,3.22,257
20121101|2012-09-27 02:00,27,3.219,3.223,3.217,3.221,145
20121101|2012-09-27 02:30,27,3.22,3.226,3.22,3.226,161
20121101|2012-09-27 03:00,27,3.224,3.225,3.22,3.222,101
20121101|2012-09-27 03:30,27,3.221,3.235,3.219,3.234,298
20121101|2012-09-27 04:00,27,3.234,3.234,3.226,3.23,191
20121101|2012-09-27 04:30,27,3.23,3.247,3.229,3.247,617
20121101|2012-09-27 05:00,27,3.246,3.247,3.239,3.24,702
20121101|2012-09-27 05:30,27,3.241,3.253,3.24,3.25,926
20121101|2012-09-27 06:00,27,3.252,3.254,3.248,3.25,729
20121101|2012-09-27 06:30,27,3.251,3.268,3.249,3.255,1835
20121101|2012-09-27 07:00,27,3.255,3.263,3.248,3.254,3551
20121101|2012-09-27 07:30,27,3.254,3.274,3.236,3.273,5933
20121101|2012-09-27 08:00,27,3.274,3.274,3.247,3.258,6561
20121101|2012-09-27 08:30,27,3.257,3.287,3.256,3.272,10367
20121101|2012-09-27 09:00,27,3.271,3.276,3.258,3.266,9161
20121101|2012-09-27 09:30,27,3.265,3.28,3.21,3.244,30252
20121101|2012-09-27 10:00,27,3.244,3.251,3.224,3.239,9475
20121101|2012-09-27 10:30,27,3.239,3.245,3.217,3.229,7669
20121101|2012-09-27 11:00,27,3.228,3.268,3.219,3.266,9089
20121101|2012-09-27 11:30,27,3.266,3.297,3.255,3.285,13316
20121101|2012-09-27 12:00,27,3.285,3.318,3.281,3.292,15962
20121101|2012-09-27 12:30,27,3.291,3.298,3.267,3.289,11554
20121101|2012-09-27 13:00,27,3.289,3.305,3.281,3.293,14786
20121101|2012-09-27 13:30,27,3.293,3.294,3.279,3.285,2605
20121101|2012-09-27 14:00,27,3.286,3.289,3.283,3.285,627
20121101|2012-09-27 14:30,27,3.284,3.286,3.279,3.28,927
20121101|2012-09-27 15:00,27,3.28,3.293,3.279,3.292,420
20121101|2012-09-27 15:30,27,3.292,3.294,3.279,3.284,321
20121101|2012-09-27 16:00,27,3.285,3.296,3.284,3.296,246
20121101|2012-09-27 17:00,28,3.285,3.299,3.285,3.289,111
20121101|2012-09-27 17:30,28,3.287,3.295,3.286,3.287,243
20121101|2012-09-27 18:00,28,3.286,3.294,3.286,3.294,28
20121101|2012-09-27 18:30,28,3.294,3.295,3.291,3.295,10
20121101|2012-09-27 19:00,28,3.29,3.297,3.29,3.297,32
20121101|2012-09-27 19:30,28,3.297,3.297,3.294,3.294,24
20121101|2012-09-27 20:00,28,3.294,3.294,3.292,3.294,14
20121101|2012-09-27 20:30,28,3.294,3.303,3.291,3.299,267
20121101|2012-09-27 21:00,28,3.297,3.297,3.296,3.297,18
20121101|2012-09-27 21:30,28,3.297,3.298,3.292,3.297,33
20121101|2012-09-27 22:00,28,3.292,3.297,3.292,3.297,14
20121101|2012-09-27 22:30,28,3.297,3.297,3.296,3.296,13
20121101|2012-09-27 23:00,28,3.295,3.298,3.294,3.298,63
20121101|2012-09-27 23:30,28,3.297,3.299,3.293,3.295,120
20121101|2012-09-28 00:00,28,3.296,3.298,3.292,3.295,135
20121101|2012-09-28 00:30,28,3.295,3.296,3.293,3.295,83
20121101|2012-09-28 01:00,28,3.299,3.311,3.296,3.302,288
20121101|2012-09-28 01:30,28,3.301,3.303,3.298,3.303,42
20121101|2012-09-28 02:00,28,3.302,3.304,3.301,3.302,237
20121101|2012-09-28 02:30,28,3.302,3.307,3.301,3.304,255
20121101|2012-09-28 03:00,28,3.304,3.306,3.303,3.304,173
20121101|2012-09-28 03:30,28,3.305,3.308,3.303,3.308,133
20121101|2012-09-28 04:00,28,3.308,3.311,3.305,3.306,252
20121101|2012-09-28 04:30,28,3.307,3.308,3.304,3.306,192
20121101|2012-09-28 05:00,28,3.305,3.317,3.3,3.311,941
20121101|2012-09-28 05:30,28,3.31,3.312,3.304,3.305,523
20121101|2012-09-28 06:00,28,3.305,3.307,3.3,3.305,597
20121101|2012-09-28 06:30,28,3.304,3.317,3.304,3.312,1120
20121101|2012-09-28 07:00,28,3.312,3.313,3.299,3.308,4171
20121101|2012-09-28 07:30,28,3.307,3.313,3.279,3.294,8618
20121101|2012-09-28 08:00,28,3.294,3.306,3.258,3.261,14097
20121101|2012-09-28 08:30,28,3.262,3.28,3.253,3.269,8636
20121101|2012-09-28 09:00,28,3.269,3.289,3.262,3.28,4662
20121101|2012-09-28 09:30,28,3.28,3.285,3.249,3.25,5583
20121101|2012-09-28 10:00,28,3.251,3.272,3.248,3.256,4849
20121101|2012-09-28 10:30,28,3.256,3.275,3.256,3.265,3247
20121101|2012-09-28 11:00,28,3.265,3.285,3.264,3.271,5085
20121101|2012-09-28 11:30,28,3.271,3.284,3.259,3.281,3538
20121101|2012-09-28 12:00,28,3.282,3.317,3.282,3.305,8322
20121101|2012-09-28 12:30,28,3.306,3.308,3.294,3.299,4345
20121101|2012-09-28 13:00,28,3.299,3.324,3.288,3.32,13271
20121101|2012-09-28 13:30,28,3.32,3.33,3.31,3.313,4567
20121101|2012-09-28 14:00,28,3.312,3.322,3.311,3.314,660
20121101|2012-09-28 14:30,28,3.314,3.322,3.312,3.319,1219
20121101|2012-09-28 15:00,28,3.319,3.328,3.318,3.326,290
20121101|2012-09-28 15:30,28,3.325,3.33,3.311,3.315,252
20121101|2012-09-28 16:00,28,3.314,3.319,3.313,3.317,35
20121101|2012-09-30 17:00,1,3.325,3.341,3.325,3.333,417
20121101|2012-09-30 17:30,1,3.334,3.341,3.332,3.339,83
20121101|2012-09-30 18:00,1,3.339,3.359,3.339,3.346,464
20121101|2012-09-30 18:30,1,3.346,3.357,3.343,3.351,366
20121101|2012-09-30 19:00,1,3.353,3.365,3.346,3.354,331
20121101|2012-09-30 19:30,1,3.355,3.36,3.352,3.358,73
20121101|2012-09-30 20:00,1,3.359,3.369,3.356,3.367,223
20121101|2012-09-30 20:30,1,3.368,3.369,3.366,3.367,62
20121101|2012-09-30 21:00,1,3.368,3.39,3.367,3.38,597
20121101|2012-09-30 21:30,1,3.379,3.385,3.372,3.383,258
20121101|2012-09-30 22:00,1,3.385,3.389,3.374,3.381,296
20121101|2012-09-30 22:30,1,3.378,3.383,3.376,3.379,253
20121101|2012-09-30 23:00,1,3.378,3.38,3.372,3.376,253
20121101|2012-09-30 23:30,1,3.377,3.383,3.373,3.381,326
20121101|2012-10-01 00:00,1,3.382,3.386,3.378,3.385,215
20121101|2012-10-01 00:30,1,3.384,3.386,3.377,3.385,275
20121101|2012-10-01 01:00,1,3.385,3.386,3.38,3.382,269
20121101|2012-10-01 01:30,1,3.382,3.385,3.374,3.378,139
20121101|2012-10-01 02:00,1,3.379,3.379,3.371,3.375,279
20121101|2012-10-01 02:30,1,3.375,3.386,3.375,3.385,330
20121101|2012-10-01 03:00,1,3.385,3.385,3.38,3.385,86
20121101|2012-10-01 03:30,1,3.384,3.395,3.38,3.39,474
20121101|2012-10-01 04:00,1,3.39,3.39,3.382,3.386,365
20121101|2012-10-01 04:30,1,3.387,3.388,3.379,3.38,677
20121101|2012-10-01 05:00,1,3.379,3.392,3.374,3.387,851
20121101|2012-10-01 05:30,1,3.388,3.392,3.383,3.386,535
20121101|2012-10-01 06:00,1,3.385,3.39,3.382,3.389,498
20121101|2012-10-01 06:30,1,3.389,3.409,3.386,3.405,2256
20121101|2012-10-01 07:00,1,3.404,3.409,3.377,3.381,5216
20121101|2012-10-01 07:30,1,3.382,3.408,3.374,3.397,6474
20121101|2012-10-01 08:00,1,3.396,3.435,3.385,3.418,14383
20121101|2012-10-01 08:30,1,3.418,3.431,3.411,3.425,8440
20121101|2012-10-01 09:00,1,3.426,3.48,3.425,3.457,18831
20121101|2012-10-01 09:30,1,3.456,3.465,3.441,3.448,9622
20121101|2012-10-01 10:00,1,3.448,3.45,3.424,3.428,9262
20121101|2012-10-01 10:30,1,3.428,3.441,3.425,3.435,4532
20121101|2012-10-01 11:00,1,3.435,3.455,3.431,3.455,7101
20121101|2012-10-01 11:30,1,3.455,3.463,3.435,3.447,8101
20121101|2012-10-01 12:00,1,3.447,3.464,3.446,3.449,5383
20121101|2012-10-01 12:30,1,3.449,3.462,3.442,3.454,5976
20121101|2012-10-01 13:00,1,3.453,3.485,3.449,3.482,18618
20121101|2012-10-01 13:30,1,3.481,3.485,3.478,3.485,3308
20121101|2012-10-01 14:00,1,3.485,3.486,3.478,3.479,1440
20121101|2012-10-01 14:30,1,3.479,3.481,3.469,3.47,1229
20121101|2012-10-01 15:00,1,3.47,3.481,3.469,3.479,702
20121101|2012-10-01 15:30,1,3.48,3.481,3.475,3.475,223
20121101|2012-10-01 16:00,1,3.475,3.482,3.474,3.475,224
20121101|2012-10-01 17:00,2,3.483,3.483,3.475,3.477,134
20121101|2012-10-01 17:30,2,3.476,3.48,3.467,3.474,252
20121101|2012-10-01 18:00,2,3.475,3.483,3.474,3.476,150
20121101|2012-10-01 18:30,2,3.475,3.477,3.475,3.477,27
20121101|2012-10-01 19:00,2,3.477,3.484,3.474,3.484,67
20121101|2012-10-01 19:30,2,3.484,3.485,3.478,3.481,155
20121101|2012-10-01 20:00,2,3.483,3.484,3.483,3.484,3
20121101|2012-10-01 20:30,2,3.481,3.488,3.481,3.484,89
20121101|2012-10-01 21:00,2,3.483,3.486,3.478,3.48,53
20121101|2012-10-01 21:30,2,3.482,3.482,3.482,3.482,1
20121101|2012-10-01 22:00,2,3.482,3.485,3.482,3.483,46
20121101|2012-10-01 22:30,2,3.487,3.489,3.483,3.489,42
20121101|2012-10-01 23:00,2,3.49,3.498,3.487,3.496,218
20121101|2012-10-01 23:30,2,3.497,3.5,3.497,3.499,143
20121101|2012-10-02 00:00,2,3.497,3.505,3.496,3.505,227
20121101|2012-10-02 00:30,2,3.507,3.514,3.497,3.501,189
20121101|2012-10-02 01:00,2,3.502,3.505,3.5,3.503,152
20121101|2012-10-02 01:30,2,3.503,3.512,3.503,3.507,135
20121101|2012-10-02 02:00,2,3.508,3.511,3.501,3.511,481
20121101|2012-10-02 02:30,2,3.51,3.513,3.508,3.511,160
20121101|2012-10-02 03:00,2,3.512,3.522,3.509,3.52,233
20121101|2012-10-02 03:30,2,3.521,3.525,3.516,3.525,430
20121101|2012-10-02 04:00,2,3.524,3.546,3.524,3.546,764
20121101|2012-10-02 04:30,2,3.543,3.546,3.526,3.53,411
20121101|2012-10-02 05:00,2,3.53,3.542,3.523,3.525,713
20121101|2012-10-02 05:30,2,3.525,3.529,3.511,3.517,1377
20121101|2012-10-02 06:00,2,3.517,3.525,3.508,3.514,907
20121101|2012-10-02 06:30,2,3.512,3.518,3.48,3.481,2464
20121101|2012-10-02 07:00,2,3.481,3.483,3.436,3.444,6819
20121101|2012-10-02 07:30,2,3.445,3.452,3.406,3.435,9070
20121101|2012-10-02 08:00,2,3.435,3.45,3.398,3.437,18318
20121101|2012-10-02 08:30,2,3.437,3.447,3.415,3.44,7878
20121101|2012-10-02 09:00,2,3.438,3.446,3.428,3.434,5134
20121101|2012-10-02 09:30,2,3.433,3.478,3.433,3.466,9332
20121101|2012-10-02 10:00,2,3.467,3.488,3.458,3.481,6438
20121101|2012-10-02 10:30,2,3.482,3.512,3.475,3.478,12152
20121101|2012-10-02 11:00,2,3.48,3.5,3.471,3.476,5337
20121101|2012-10-02 11:30,2,3.475,3.491,3.469,3.486,3534
20121101|2012-10-02 12:00,2,3.485,3.512,3.475,3.51,5421
20121101|2012-10-02 12:30,2,3.509,3.537,3.506,3.515,12112
20121101|2012-10-02 13:00,2,3.516,3.535,3.495,3.532,15769
20121101|2012-10-02 13:30,2,3.533,3.537,3.526,3.533,2523
20121101|2012-10-02 14:00,2,3.533,3.533,3.521,3.525,914
20121101|2012-10-02 14:30,2,3.525,3.527,3.513,3.515,983
20121101|2012-10-02 15:00,2,3.516,3.519,3.508,3.513,277
20121101|2012-10-02 15:30,2,3.513,3.519,3.508,3.515,240
20121101|2012-10-02 16:00,2,3.514,3.518,3.511,3.518,76
20121101|2012-10-02 17:00,3,3.52,3.523,3.497,3.499,392
20121101|2012-10-02 17:30,3,3.5,3.511,3.5,3.507,55
20121101|2012-10-02 18:00,3,3.508,3.508,3.5,3.501,35
20121101|2012-10-02 18:30,3,3.501,3.501,3.499,3.501,31
20121101|2012-10-02 19:00,3,3.502,3.502,3.496,3.499,41
20121101|2012-10-02 19:30,3,3.499,3.502,3.499,3.501,26
20121101|2012-10-02 20:00,3,3.502,3.503,3.499,3.499,59
20121101|2012-10-02 20:30,3,3.498,3.503,3.498,3.498,33
20121101|2012-10-02 21:00,3,3.498,3.502,3.497,3.501,43
20121101|2012-10-02 21:30,3,3.502,3.505,3.497,3.497,29
20121101|2012-10-02 22:00,3,3.503,3.509,3.502,3.508,59
20121101|2012-10-02 22:30,3,3.508,3.51,3.507,3.507,60
20121101|2012-10-02 23:00,3,3.507,3.513,3.503,3.505,153
20121101|2012-10-02 23:30,3,3.507,3.507,3.504,3.505,287
20121101|2012-10-03 00:00,3,3.506,3.511,3.505,3.507,217
20121101|2012-10-03 00:30,3,3.508,3.508,3.505,3.506,114
20121101|2012-10-03 01:00,3,3.508,3.514,3.506,3.514,97
20121101|2012-10-03 01:30,3,3.513,3.519,3.508,3.518,145
20121101|2012-10-03 02:00,3,3.517,3.517,3.51,3.516,207
20121101|2012-10-03 02:30,3,3.516,3.52,3.515,3.518,262
20121101|2012-10-03 03:00,3,3.519,3.526,3.517,3.522,261
20121101|2012-10-03 03:30,3,3.522,3.522,3.517,3.517,138
20121101|2012-10-03 04:00,3,3.52,3.524,3.517,3.523,287
20121101|2012-10-03 04:30,3,3.522,3.522,3.51,3.51,266
20121101|2012-10-03 05:00,3,3.51,3.511,3.493,3.493,827
20121101|2012-10-03 05:30,3,3.493,3.495,3.481,3.483,748
20121101|2012-10-03 06:00,3,3.483,3.485,3.46,3.468,1318
20121101|2012-10-03 06:30,3,3.468,3.482,3.452,3.471,2776
20121101|2012-10-03 07:00,3,3.471,3.489,3.444,3.453,4606
20121101|2012-10-03 07:30,3,3.452,3.462,3.418,3.443,9649
20121101|2012-10-03 08:00,3,3.444,3.45,3.399,3.407,15415
20121101|2012-10-03 08:30,3,3.407,3.445,3.397,3.433,9819
20121101|2012-10-03 09:00,3,3.435,3.437,3.409,3.411,4983
20121101|2012-10-03 09:30,3,3.41,3.422,3.407,3.42,5045
20121101|2012-10-03 10:00,3,3.419,3.427,3.392,3.407,7323
20121101|2012-10-03 10:30,3,3.407,3.429,3.4,3.418,5561
20121101|2012-10-03 11:00,3,3.417,3.424,3.364,3.373,10258
20121101|2012-10-03 11:30,3,3.373,3.381,3.354,3.37,9405
20121101|2012-10-03 12:00,3,3.369,3.384,3.349,3.352,6361
20121101|2012-10-03 12:30,3,3.352,3.369,3.348,3.364,4623
20121101|2012-10-03 13:00,3,3.363,3.404,3.354,3.394,15409
20121101|2012-10-03 13:30,3,3.394,3.395,3.385,3.388,2819
20121101|2012-10-03 14:00,3,3.387,3.409,3.387,3.407,1111
20121101|2012-10-03 14:30,3,3.406,3.421,3.406,3.419,1455
20121101|2012-10-03 15:00,3,3.42,3.422,3.407,3.407,672
20121101|2012-10-03 15:30,3,3.407,3.408,3.39,3.392,504
20121101|2012-10-03 16:00,3,3.394,3.402,3.391,3.402,69
20121101|2012-10-03 17:00,4,3.393,3.409,3.393,3.403,106
20121101|2012-10-03 17:30,4,3.406,3.406,3.405,3.405,6
20121101|2012-10-03 18:00,4,3.407,3.413,3.407,3.41,34
20121101|2012-10-03 18:30,4,3.41,3.41,3.407,3.407,11
20121101|2012-10-03 19:00,4,3.407,3.41,3.399,3.399,38
20121101|2012-10-03 19:30,4,3.403,3.403,3.398,3.398,19
20121101|2012-10-03 20:00,4,3.397,3.401,3.397,3.401,15
20121101|2012-10-03 20:30,4,3.402,3.404,3.397,3.404,9
20121101|2012-10-03 21:00,4,3.404,3.41,3.404,3.409,91
20121101|2012-10-03 21:30,4,3.408,3.409,3.404,3.409,23
20121101|2012-10-03 22:00,4,3.406,3.411,3.405,3.41,65
20121101|2012-10-03 22:30,4,3.411,3.417,3.409,3.417,48
20121101|2012-10-03 23:00,4,3.416,3.423,3.416,3.42,125
20121101|2012-10-03 23:30,4,3.42,3.435,3.42,3.433,281
20121101|2012-10-04 00:00,4,3.433,3.438,3.433,3.437,118
20121101|2012-10-04 00:30,4,3.436,3.438,3.435,3.437,169
20121101|2012-10-04 01:00,4,3.437,3.438,3.434,3.437,149
20121101|2012-10-04 01:30,4,3.437,3.438,3.436,3.438,512
20121101|2012-10-04 02:00,4,3.437,3.444,3.437,3.44,381
20121101|2012-10-04 02:30,4,3.44,3.451,3.44,3.444,634
20121101|2012-10-04 03:00,4,3.444,3.447,3.441,3.447,162
20121101|2012-10-04 03:30,4,3.446,3.449,3.445,3.446,55
20121101|2012-10-04 04:00,4,3.446,3.447,3.441,3.443,139
20121101|2012-10-04 04:30,4,3.443,3.444,3.432,3.434,432
20121101|2012-10-04 05:00,4,3.433,3.436,3.406,3.416,910
20121101|2012-10-04 05:30,4,3.416,3.423,3.406,3.409,315
20121101|2012-10-04 06:00,4,3.41,3.412,3.397,3.397,553
20121101|2012-10-04 06:30,4,3.396,3.406,3.387,3.393,1173
20121101|2012-10-04 07:00,4,3.392,3.421,3.382,3.417,3521
20121101|2012-10-04 07:30,4,3.417,3.445,3.41,3.436,4690
20121101|2012-10-04 08:00,4,3.436,3.447,3.423,3.427,5539
20121101|2012-10-04 08:30,4,3.426,3.429,3.41,3.412,4891
20121101|2012-10-04 09:00,4,3.411,3.43,3.403,3.428,6978
20121101|2012-10-04 09:30,4,3.4,3.437,3.36,3.405,27238
20121101|2012-10-04 10:00,4,3.405,3.425,3.382,3.39,10710
20121101|2012-10-04 10:30,4,3.391,3.392,3.372,3.382,7444
20121101|2012-10-04 11:00,4,3.382,3.41,3.374,3.404,7696
20121101|2012-10-04 11:30,4,3.404,3.415,3.397,3.407,5736
20121101|2012-10-04 12:00,4,3.408,3.438,3.397,3.424,10003
20121101|2012-10-04 12:30,4,3.423,3.447,3.412,3.445,11200
20121101|2012-10-04 13:00,4,3.445,3.464,3.401,3.407,19861
20121101|2012-10-04 13:30,4,3.408,3.42,3.403,3.41,2973
20121101|2012-10-04 14:00,4,3.41,3.415,3.408,3.411,425
20121101|2012-10-04 14:30,4,3.41,3.414,3.402,3.411,1085
20121101|2012-10-04 15:00,4,3.41,3.42,3.41,3.412,448
20121101|2012-10-04 15:30,4,3.412,3.414,3.403,3.414,151
20121101|2012-10-04 16:00,4,3.409,3.41,3.406,3.41,40
20121101|2012-10-04 17:00,5,3.407,3.417,3.406,3.411,35
20121101|2012-10-04 17:30,5,3.411,3.412,3.409,3.412,17
20121101|2012-10-04 18:00,5,3.412,3.414,3.411,3.411,28
20121101|2012-10-04 18:30,5,3.41,3.41,3.406,3.406,57
20121101|2012-10-04 19:00,5,3.409,3.409,3.406,3.408,24
20121101|2012-10-04 19:30,5,3.411,3.412,3.406,3.406,21
20121101|2012-10-04 20:00,5,3.406,3.406,3.404,3.404,28
20121101|2012-10-04 20:30,5,3.404,3.407,3.403,3.405,27
20121101|2012-10-04 21:00,5,3.403,3.407,3.403,3.407,66
20121101|2012-10-04 22:00,5,3.403,3.407,3.4,3.407,37
20121101|2012-10-04 22:30,5,3.407,3.414,3.407,3.414,31
20121101|2012-10-04 23:00,5,3.417,3.419,3.41,3.419,65
20121101|2012-10-04 23:30,5,3.419,3.427,3.418,3.426,200
20121101|2012-10-05 00:00,5,3.426,3.427,3.42,3.425,157
20121101|2012-10-05 00:30,5,3.423,3.43,3.423,3.428,143
20121101|2012-10-05 01:00,5,3.43,3.435,3.429,3.433,223
20121101|2012-10-05 01:30,5,3.432,3.432,3.429,3.43,64
20121101|2012-10-05 02:00,5,3.43,3.435,3.427,3.434,156
20121101|2012-10-05 02:30,5,3.433,3.433,3.429,3.431,96
20121101|2012-10-05 03:00,5,3.431,3.432,3.426,3.427,149
20121101|2012-10-05 03:30,5,3.428,3.429,3.418,3.422,255
20121101|2012-10-05 04:00,5,3.422,3.424,3.413,3.419,243
20121101|2012-10-05 04:30,5,3.423,3.431,3.418,3.424,260
20121101|2012-10-05 05:00,5,3.423,3.43,3.412,3.42,329
20121101|2012-10-05 05:30,5,3.419,3.419,3.395,3.405,455
20121101|2012-10-05 06:00,5,3.402,3.408,3.393,3.404,296
20121101|2012-10-05 06:30,5,3.404,3.408,3.39,3.404,913
20121101|2012-10-05 07:00,5,3.404,3.418,3.389,3.406,2848
20121101|2012-10-05 07:30,5,3.406,3.423,3.387,3.391,3714
20121101|2012-10-05 08:00,5,3.39,3.395,3.373,3.39,7899
20121101|2012-10-05 08:30,5,3.39,3.407,3.388,3.398,3564
20121101|2012-10-05 09:00,5,3.399,3.418,3.383,3.384,8407
20121101|2012-10-05 09:30,5,3.384,3.393,3.376,3.381,7674
20121101|2012-10-05 10:00,5,3.382,3.39,3.375,3.384,2666
20121101|2012-10-05 10:30,5,3.384,3.395,3.383,3.386,2029
20121101|2012-10-05 11:00,5,3.386,3.397,3.373,3.374,3980
20121101|2012-10-05 11:30,5,3.375,3.38,3.358,3.37,8181
20121101|2012-10-05 12:00,5,3.369,3.389,3.365,3.366,4486
20121101|2012-10-05 12:30,5,3.365,3.373,3.337,3.354,12514
20121101|2012-10-05 13:00,5,3.353,3.398,3.348,3.397,11165
20121101|2012-10-05 13:30,5,3.397,3.397,3.39,3.393,2581
20121101|2012-10-05 14:00,5,3.393,3.396,3.389,3.39,490
20121101|2012-10-05 14:30,5,3.39,3.392,3.384,3.388,749
20121101|2012-10-05 15:00,5,3.389,3.39,3.385,3.387,169
20121101|2012-10-05 15:30,5,3.387,3.388,3.379,3.388,382
20121101|2012-10-05 16:00,5,3.387,3.399,3.387,3.397,153
20121101|2012-10-07 17:00,8,3.38,3.392,3.38,3.387,268
20121101|2012-10-07 17:30,8,3.387,3.39,3.384,3.389,128
20121101|2012-10-07 18:00,8,3.388,3.391,3.386,3.39,84
20121101|2012-10-07 18:30,8,3.39,3.396,3.39,3.395,144
20121101|2012-10-07 19:00,8,3.395,3.397,3.391,3.396,297
20121101|2012-10-07 19:30,8,3.396,3.406,3.396,3.405,136
20121101|2012-10-07 20:00,8,3.405,3.407,3.403,3.406,134
20121101|2012-10-07 20:30,8,3.406,3.407,3.403,3.405,90
20121101|2012-10-07 21:00,8,3.405,3.41,3.405,3.407,37
20121101|2012-10-07 21:30,8,3.409,3.413,3.407,3.407,64
20121101|2012-10-07 22:00,8,3.407,3.413,3.404,3.409,28
20121101|2012-10-07 22:30,8,3.409,3.413,3.407,3.407,35
20121101|2012-10-07 23:00,8,3.41,3.41,3.403,3.406,35
20121101|2012-10-07 23:30,8,3.406,3.41,3.4,3.409,159
20121101|2012-10-08 00:00,8,3.409,3.41,3.409,3.409,46
20121101|2012-10-08 00:30,8,3.409,3.41,3.404,3.406,88
20121101|2012-10-08 01:00,8,3.405,3.414,3.404,3.41,119
20121101|2012-10-08 01:30,8,3.409,3.413,3.409,3.411,73
20121101|2012-10-08 02:00,8,3.411,3.412,3.405,3.41,93
20121101|2012-10-08 02:30,8,3.407,3.41,3.402,3.408,87
20121101|2012-10-08 03:00,8,3.407,3.407,3.395,3.395,211
20121101|2012-10-08 03:30,8,3.396,3.399,3.39,3.39,197
20121101|2012-10-08 04:00,8,3.391,3.396,3.385,3.387,107
20121101|2012-10-08 04:30,8,3.388,3.393,3.376,3.378,357
20121101|2012-10-08 05:00,8,3.38,3.39,3.371,3.377,691
20121101|2012-10-08 05:30,8,3.377,3.381,3.372,3.374,307
20121101|2012-10-08 06:00,8,3.374,3.375,3.365,3.368,566
20121101|2012-10-08 06:30,8,3.367,3.368,3.351,3.353,1290
20121101|2012-10-08 07:00,8,3.353,3.357,3.342,3.35,2826
20121101|2012-10-08 07:30,8,3.349,3.363,3.345,3.362,2739
20121101|2012-10-08 08:00,8,3.361,3.363,3.327,3.351,10809
20121101|2012-10-08 08:30,8,3.352,3.378,3.35,3.357,5644
20121101|2012-10-08 09:00,8,3.357,3.378,3.35,3.37,3500
20121101|2012-10-08 09:30,8,3.37,3.378,3.365,3.367,2549
20121101|2012-10-08 10:00,8,3.367,3.37,3.355,3.356,2921
20121101|2012-10-08 10:30,8,3.356,3.374,3.355,3.372,2176
20121101|2012-10-08 11:00,8,3.371,3.377,3.364,3.374,1815
20121101|2012-10-08 11:30,8,3.375,3.417,3.371,3.416,7738
20121101|2012-10-08 12:00,8,3.416,3.431,3.406,3.409,8961
20121101|2012-10-08 12:30,8,3.409,3.417,3.394,3.397,4847
20121101|2012-10-08 13:00,8,3.397,3.422,3.387,3.401,8555
20121101|2012-10-08 13:30,8,3.401,3.413,3.4,3.413,1505
20121101|2012-10-08 14:00,8,3.412,3.413,3.405,3.412,484
20121101|2012-10-08 14:30,8,3.412,3.413,3.4,3.404,769
20121101|2012-10-08 15:00,8,3.404,3.406,3.402,3.405,375
20121101|2012-10-08 15:30,8,3.405,3.416,3.404,3.413,331
20121101|2012-10-08 16:00,8,3.413,3.421,3.413,3.42,221
20121101|2012-10-08 17:00,9,3.416,3.419,3.407,3.415,80
20121101|2012-10-08 17:30,9,3.415,3.416,3.408,3.415,48
20121101|2012-10-08 18:00,9,3.417,3.419,3.415,3.415,33
20121101|2012-10-08 18:30,9,3.417,3.419,3.417,3.418,11
20121101|2012-10-08 19:00,9,3.418,3.419,3.418,3.419,10
20121101|2012-10-08 19:30,9,3.418,3.418,3.417,3.417,3
20121101|2012-10-08 20:00,9,3.417,3.418,3.415,3.418,34
20121101|2012-10-08 20:30,9,3.418,3.42,3.417,3.417,47
20121101|2012-10-08 21:00,9,3.419,3.421,3.419,3.421,9
20121101|2012-10-08 21:30,9,3.42,3.423,3.419,3.419,18
20121101|2012-10-08 22:00,9,3.419,3.42,3.416,3.416,12
20121101|2012-10-08 22:30,9,3.416,3.424,3.416,3.422,27
20121101|2012-10-08 23:00,9,3.422,3.425,3.419,3.424,47
20121101|2012-10-08 23:30,9,3.42,3.421,3.415,3.416,26
20121101|2012-10-09 00:00,9,3.415,3.416,3.415,3.416,23
20121101|2012-10-09 00:30,9,3.416,3.416,3.412,3.416,118
20121101|2012-10-09 01:00,9,3.419,3.419,3.411,3.414,10
20121101|2012-10-09 01:30,9,3.414,3.418,3.412,3.416,117
20121101|2012-10-09 02:00,9,3.416,3.419,3.41,3.411,114
20121101|2012-10-09 02:30,9,3.41,3.42,3.407,3.418,113
20121101|2012-10-09 03:00,9,3.417,3.42,3.411,3.412,99
20121101|2012-10-09 03:30,9,3.415,3.418,3.413,3.413,43
20121101|2012-10-09 04:00,9,3.414,3.415,3.408,3.408,168
20121101|2012-10-09 04:30,9,3.408,3.408,3.397,3.397,428
20121101|2012-10-09 05:00,9,3.397,3.408,3.397,3.397,511
20121101|2012-10-09 05:30,9,3.397,3.402,3.39,3.393,597
20121101|2012-10-09 06:00,9,3.393,3.407,3.391,3.394,609
20121101|2012-10-09 06:30,9,3.397,3.408,3.391,3.393,713
20121101|2012-10-09 07:00,9,3.394,3.399,3.38,3.385,1902
20121101|2012-10-09 07:30,9,3.386,3.395,3.375,3.389,3209
20121101|2012-10-09 08:00,9,3.39,3.39,3.363,3.366,5677
20121101|2012-10-09 08:30,9,3.365,3.366,3.35,3.361,6679
20121101|2012-10-09 09:00,9,3.361,3.366,3.352,3.356,4252
20121101|2012-10-09 09:30,9,3.355,3.375,3.355,3.368,4375
20121101|2012-10-09 10:00,9,3.367,3.373,3.358,3.358,2998
20121101|2012-10-09 10:30,9,3.358,3.358,3.346,3.354,4254
20121101|2012-10-09 11:00,9,3.354,3.419,3.35,3.413,13098
20121101|2012-10-09 11:30,9,3.414,3.456,3.41,3.439,16781
20121101|2012-10-09 12:00,9,3.439,3.462,3.421,3.459,9552
20121101|2012-10-09 12:30,9,3.458,3.515,3.457,3.479,19230
20121101|2012-10-09 13:00,9,3.48,3.493,3.458,3.462,9013
20121101|2012-10-09 13:30,9,3.463,3.474,3.46,3.472,1880
20121101|2012-10-09 14:00,9,3.471,3.479,3.47,3.476,1136
20121101|2012-10-09 14:30,9,3.475,3.477,3.47,3.474,669
20121101|2012-10-09 15:00,9,3.473,3.479,3.473,3.474,314
20121101|2012-10-09 15:30,9,3.474,3.479,3.472,3.477,450
20121101|2012-10-09 16:00,9,3.477,3.477,3.473,3.477,101
20121101|2012-10-09 17:00,10,3.473,3.479,3.464,3.474,212
20121101|2012-10-09 17:30,10,3.475,3.475,3.47,3.471,33
20121101|2012-10-09 18:00,10,3.471,3.481,3.471,3.476,98
20121101|2012-10-09 18:30,10,3.476,3.48,3.476,3.479,10
20121101|2012-10-09 19:00,10,3.479,3.484,3.477,3.483,38
20121101|2012-10-09 19:30,10,3.479,3.489,3.479,3.489,138
20121101|2012-10-09 20:00,10,3.486,3.5,3.482,3.497,300
20121101|2012-10-09 20:30,10,3.497,3.498,3.493,3.496,48
20121101|2012-10-09 21:00,10,3.495,3.496,3.489,3.49,70
20121101|2012-10-09 21:30,10,3.49,3.494,3.483,3.494,91
20121101|2012-10-09 22:00,10,3.491,3.495,3.491,3.495,34
20121101|2012-10-09 22:30,10,3.495,3.499,3.493,3.497,62
20121101|2012-10-09 23:00,10,3.493,3.504,3.493,3.499,133
20121101|2012-10-09 23:30,10,3.499,3.502,3.496,3.5,288
20121101|2012-10-10 00:00,10,3.502,3.507,3.502,3.505,198
20121101|2012-10-10 00:30,10,3.505,3.505,3.497,3.5,119
20121101|2012-10-10 01:00,10,3.501,3.505,3.497,3.497,271
20121101|2012-10-10 01:30,10,3.497,3.498,3.491,3.495,162
20121101|2012-10-10 02:00,10,3.494,3.511,3.493,3.508,350
20121101|2012-10-10 02:30,10,3.507,3.509,3.498,3.498,102
20121101|2012-10-10 03:00,10,3.498,3.502,3.495,3.502,47
20121101|2012-10-10 03:30,10,3.5,3.5,3.486,3.487,302
20121101|2012-10-10 04:00,10,3.486,3.491,3.483,3.484,176
20121101|2012-10-10 04:30,10,3.483,3.486,3.48,3.482,146
20121101|2012-10-10 05:00,10,3.483,3.49,3.479,3.488,400
20121101|2012-10-10 05:30,10,3.488,3.493,3.473,3.477,346
20121101|2012-10-10 06:00,10,3.478,3.489,3.473,3.488,420
20121101|2012-10-10 06:30,10,3.488,3.509,3.48,3.494,1890
20121101|2012-10-10 07:00,10,3.492,3.493,3.475,3.475,2899
20121101|2012-10-10 07:30,10,3.476,3.483,3.456,3.467,5066
20121101|2012-10-10 08:00,10,3.466,3.468,3.448,3.465,7121
20121101|2012-10-10 08:30,10,3.466,3.469,3.451,3.465,4633
20121101|2012-10-10 09:00,10,3.465,3.496,3.464,3.468,7792
20121101|2012-10-10 09:30,10,3.468,3.478,3.456,3.469,5228
20121101|2012-10-10 10:00,10,3.469,3.478,3.459,3.466,2980
20121101|2012-10-10 10:30,10,3.466,3.472,3.46,3.462,2310
20121101|2012-10-10 11:00,10,3.463,3.475,3.431,3.47,12473
20121101|2012-10-10 11:30,10,3.469,3.481,3.464,3.473,6594
20121101|2012-10-10 12:00,10,3.473,3.514,3.472,3.502,8190
20121101|2012-10-10 12:30,10,3.502,3.504,3.481,3.485,5592
20121101|2012-10-10 13:00,10,3.485,3.507,3.465,3.473,10050
20121101|2012-10-10 13:30,10,3.473,3.477,3.468,3.473,1852
20121101|2012-10-10 14:00,10,3.473,3.475,3.47,3.471,450
20121101|2012-10-10 14:30,10,3.471,3.473,3.469,3.472,355
20121101|2012-10-10 15:00,10,3.472,3.48,3.47,3.478,833
20121101|2012-10-10 15:30,10,3.479,3.483,3.475,3.48,206
20121101|2012-10-10 16:00,10,3.48,3.483,3.479,3.483,17
20121101|2012-10-10 17:00,11,3.483,3.484,3.474,3.48,59
20121101|2012-10-10 17:30,11,3.477,3.478,3.476,3.478,10
20121101|2012-10-10 18:00,11,3.477,3.48,3.477,3.479,18
20121101|2012-10-10 18:30,11,3.48,3.481,3.478,3.478,8
20121101|2012-10-10 19:00,11,3.479,3.482,3.479,3.481,29
20121101|2012-10-10 19:30,11,3.483,3.483,3.481,3.482,6
20121101|2012-10-10 20:00,11,3.481,3.484,3.481,3.484,11
20121101|2012-10-10 20:30,11,3.484,3.484,3.479,3.48,62
20121101|2012-10-10 21:00,11,3.478,3.478,3.476,3.476,23
20121101|2012-10-10 21:30,11,3.476,3.48,3.476,3.477,29
20121101|2012-10-10 22:00,11,3.479,3.482,3.479,3.48,21
20121101|2012-10-10 22:30,11,3.482,3.485,3.482,3.483,19
20121101|2012-10-10 23:00,11,3.483,3.485,3.483,3.485,21
20121101|2012-10-10 23:30,11,3.485,3.486,3.483,3.483,131
20121101|2012-10-11 00:00,11,3.483,3.484,3.483,3.483,129
20121101|2012-10-11 00:30,11,3.483,3.484,3.476,3.484,202
20121101|2012-10-11 01:00,11,3.484,3.485,3.476,3.476,76
20121101|2012-10-11 01:30,11,3.476,3.483,3.475,3.479,63
20121101|2012-10-11 02:00,11,3.479,3.489,3.479,3.488,48
20121101|2012-10-11 02:30,11,3.487,3.489,3.483,3.483,155
20121101|2012-10-11 03:00,11,3.484,3.485,3.482,3.484,134
20121101|2012-10-11 03:30,11,3.483,3.485,3.482,3.483,89
20121101|2012-10-11 04:00,11,3.485,3.485,3.475,3.481,285
20121101|2012-10-11 04:30,11,3.481,3.486,3.48,3.486,107
20121101|2012-10-11 05:00,11,3.486,3.489,3.477,3.482,364
20121101|2012-10-11 05:30,11,3.483,3.488,3.479,3.486,355
20121101|2012-10-11 06:00,11,3.486,3.486,3.471,3.479,580
20121101|2012-10-11 06:30,11,3.479,3.484,3.47,3.479,375
20121101|2012-10-11 07:00,11,3.479,3.496,3.468,3.496,1598
20121101|2012-10-11 07:30,11,3.495,3.518,3.486,3.517,3969
20121101|2012-10-11 08:00,11,3.517,3.528,3.505,3.518,6467
20121101|2012-10-11 08:30,11,3.517,3.519,3.499,3.503,4372
20121101|2012-10-11 09:00,11,3.503,3.522,3.497,3.511,5212
20121101|2012-10-11 09:30,11,3.514,3.618,3.514,3.609,42487
20121101|2012-10-11 10:00,11,3.61,3.628,3.588,3.591,16266
20121101|2012-10-11 10:30,11,3.592,3.602,3.579,3.58,10281
20121101|2012-10-11 11:00,11,3.581,3.593,3.566,3.569,9040
20121101|2012-10-11 11:30,11,3.568,3.578,3.557,3.562,8589
20121101|2012-10-11 12:00,11,3.562,3.59,3.552,3.586,8689
20121101|2012-10-11 12:30,11,3.586,3.595,3.578,3.594,7852
20121101|2012-10-11 13:00,11,3.593,3.614,3.593,3.607,15271
20121101|2012-10-11 13:30,11,3.608,3.612,3.605,3.606,2165
20121101|2012-10-11 14:00,11,3.605,3.622,3.605,3.621,2418
20121101|2012-10-11 14:30,11,3.622,3.632,3.619,3.629,1670
20121101|2012-10-11 15:00,11,3.629,3.634,3.626,3.631,376
20121101|2012-10-11 15:30,11,3.631,3.632,3.622,3.622,135
20121101|2012-10-11 16:00,11,3.622,3.626,3.62,3.625,100
20121101|2012-10-11 17:00,12,3.611,3.624,3.611,3.621,265
20121101|2012-10-11 17:30,12,3.621,3.625,3.62,3.623,31
20121101|2012-10-11 18:00,12,3.622,3.622,3.62,3.621,32
20121101|2012-10-11 18:30,12,3.621,3.622,3.621,3.622,7
20121101|2012-10-11 19:00,12,3.621,3.625,3.621,3.622,23
20121101|2012-10-11 19:30,12,3.624,3.628,3.622,3.622,21
20121101|2012-10-11 20:00,12,3.622,3.625,3.608,3.61,328
20121101|2012-10-11 20:30,12,3.613,3.614,3.611,3.612,12
20121101|2012-10-11 21:00,12,3.612,3.615,3.612,3.615,15
20121101|2012-10-11 21:30,12,3.614,3.615,3.614,3.615,11
20121101|2012-10-11 22:00,12,3.615,3.617,3.614,3.614,16
20121101|2012-10-11 22:30,12,3.616,3.616,3.612,3.612,12
20121101|2012-10-11 23:00,12,3.612,3.612,3.608,3.61,49
20121101|2012-10-11 23:30,12,3.609,3.609,3.602,3.603,175
20121101|2012-10-12 00:00,12,3.604,3.608,3.602,3.603,75
20121101|2012-10-12 00:30,12,3.602,3.604,3.597,3.598,123
20121101|2012-10-12 01:00,12,3.598,3.599,3.592,3.592,104
20121101|2012-10-12 01:30,12,3.593,3.599,3.592,3.596,30
20121101|2012-10-12 02:00,12,3.594,3.596,3.591,3.595,53
20121101|2012-10-12 02:30,12,3.595,3.604,3.591,3.604,140
20121101|2012-10-12 03:00,12,3.603,3.609,3.603,3.603,108
20121101|2012-10-12 03:30,12,3.604,3.605,3.591,3.591,209
20121101|2012-10-12 04:00,12,3.592,3.593,3.584,3.589,300
20121101|2012-10-12 04:30,12,3.588,3.588,3.582,3.585,245
20121101|2012-10-12 05:00,12,3.584,3.592,3.584,3.588,493
20121101|2012-10-12 05:30,12,3.587,3.598,3.582,3.598,442
20121101|2012-10-12 06:00,12,3.598,3.611,3.59,3.593,772
20121101|2012-10-12 06:30,12,3.595,3.604,3.592,3.603,571
20121101|2012-10-12 07:00,12,3.6,3.635,3.593,3.629,3021
20121101|2012-10-12 07:30,12,3.629,3.638,3.578,3.587,7027
20121101|2012-10-12 08:00,12,3.587,3.588,3.565,3.577,8839
20121101|2012-10-12 08:30,12,3.578,3.587,3.571,3.58,3309
20121101|2012-10-12 09:00,12,3.581,3.608,3.58,3.585,5957
20121101|2012-10-12 09:30,12,3.586,3.599,3.582,3.596,2943
20121101|2012-10-12 10:00,12,3.596,3.598,3.585,3.588,2787
20121101|2012-10-12 10:30,12,3.588,3.588,3.573,3.575,2863
20121101|2012-10-12 11:00,12,3.574,3.594,3.564,3.587,6069
20121101|2012-10-12 11:30,12,3.588,3.606,3.572,3.572,7022
20121101|2012-10-12 12:00,12,3.572,3.578,3.563,3.573,3922
20121101|2012-10-12 12:30,12,3.573,3.583,3.572,3.577,2228
20121101|2012-10-12 13:00,12,3.578,3.614,3.572,3.609,9871
20121101|2012-10-12 13:30,12,3.608,3.609,3.594,3.6,2089
20121101|2012-10-12 14:00,12,3.6,3.605,3.594,3.597,608
20121101|2012-10-12 14:30,12,3.596,3.6,3.596,3.598,511
20121101|2012-10-12 15:00,12,3.6,3.605,3.599,3.605,231
20121101|2012-10-12 15:30,12,3.605,3.607,3.598,3.6,85
20121101|2012-10-12 16:00,12,3.6,3.602,3.596,3.596,63
20121101|2012-10-14 17:00,15,3.593,3.599,3.581,3.59,183
20121101|2012-10-14 17:30,15,3.589,3.591,3.576,3.585,166
20121101|2012-10-14 18:00,15,3.589,3.6,3.588,3.59,101
20121101|2012-10-14 18:30,15,3.59,3.591,3.584,3.591,122
20121101|2012-10-14 19:00,15,3.591,3.593,3.578,3.583,114
20121101|2012-10-14 19:30,15,3.579,3.587,3.577,3.579,33
20121101|2012-10-14 20:00,15,3.578,3.578,3.574,3.578,35
20121101|2012-10-14 20:30,15,3.58,3.58,3.576,3.576,16
20121101|2012-10-14 21:00,15,3.579,3.58,3.576,3.58,38
20121101|2012-10-14 21:30,15,3.579,3.585,3.576,3.582,66
20121101|2012-10-14 22:00,15,3.581,3.582,3.579,3.582,6
20121101|2012-10-14 22:30,15,3.584,3.584,3.579,3.584,20
20121101|2012-10-14 23:00,15,3.584,3.585,3.584,3.585,10
20121101|2012-10-14 23:30,15,3.582,3.582,3.572,3.572,162
20121101|2012-10-15 00:00,15,3.571,3.574,3.568,3.569,151
20121101|2012-10-15 00:30,15,3.57,3.573,3.569,3.57,104
20121101|2012-10-15 01:00,15,3.57,3.571,3.564,3.564,92
20121101|2012-10-15 01:30,15,3.564,3.57,3.562,3.568,44
20121101|2012-10-15 02:00,15,3.57,3.578,3.566,3.578,148
20121101|2012-10-15 02:30,15,3.579,3.58,3.565,3.565,134
20121101|2012-10-15 03:00,15,3.57,3.575,3.558,3.572,395
20121101|2012-10-15 03:30,15,3.571,3.579,3.567,3.578,145
20121101|2012-10-15 04:00,15,3.577,3.578,3.567,3.578,155
20121101|2012-10-15 04:30,15,3.576,3.58,3.57,3.571,143
20121101|2012-10-15 05:00,15,3.574,3.584,3.564,3.565,429
20121101|2012-10-15 05:30,15,3.565,3.574,3.564,3.573,188
20121101|2012-10-15 06:00,15,3.572,3.579,3.572,3.577,160
20121101|2012-10-15 06:30,15,3.578,3.58,3.555,3.56,752
20121101|2012-10-15 07:00,15,3.562,3.568,3.55,3.555,2552
20121101|2012-10-15 07:30,15,3.556,3.559,3.525,3.533,4882
20121101|2012-10-15 08:00,15,3.533,3.539,3.487,3.491,10732
20121101|2012-10-15 08:30,15,3.491,3.508,3.467,3.477,8791
20121101|2012-10-15 09:00,15,3.477,3.5,3.476,3.491,4460
20121101|2012-10-15 09:30,15,3.491,3.5,3.483,3.489,3611
20121101|2012-10-15 10:00,15,3.488,3.495,3.458,3.465,6263
20121101|2012-10-15 10:30,15,3.464,3.469,3.447,3.462,9461
20121101|2012-10-15 11:00,15,3.462,3.503,3.457,3.494,9586
20121101|2012-10-15 11:30,15,3.495,3.514,3.467,3.47,10870
20121101|2012-10-15 12:00,15,3.469,3.489,3.466,3.488,3453
20121101|2012-10-15 12:30,15,3.489,3.498,3.478,3.494,3127
20121101|2012-10-15 13:00,15,3.493,3.493,3.469,3.487,6348
20121101|2012-10-15 13:30,15,3.486,3.487,3.48,3.482,1241
20121101|2012-10-15 14:00,15,3.482,3.489,3.481,3.486,683
20121101|2012-10-15 14:30,15,3.486,3.488,3.482,3.484,529
20121101|2012-10-15 15:00,15,3.483,3.485,3.483,3.483,286
20121101|2012-10-15 15:30,15,3.482,3.489,3.482,3.488,295
20121101|2012-10-15 16:00,15,3.488,3.49,3.485,3.488,106
20121101|2012-10-15 17:00,16,3.49,3.498,3.487,3.493,54
20121101|2012-10-15 17:30,16,3.493,3.493,3.492,3.492,3
20121101|2012-10-15 18:00,16,3.494,3.495,3.492,3.492,18
20121101|2012-10-15 18:30,16,3.49,3.491,3.49,3.491,10
20121101|2012-10-15 19:00,16,3.49,3.493,3.487,3.493,30
20121101|2012-10-15 19:30,16,3.494,3.495,3.492,3.493,29
20121101|2012-10-15 20:00,16,3.493,3.494,3.491,3.491,6
20121101|2012-10-15 20:30,16,3.492,3.492,3.487,3.487,8
20121101|2012-10-15 21:00,16,3.491,3.491,3.486,3.486,14
20121101|2012-10-15 21:30,16,3.488,3.488,3.482,3.484,13
20121101|2012-10-15 22:00,16,3.484,3.489,3.484,3.489,20
20121101|2012-10-15 22:30,16,3.49,3.494,3.49,3.494,38
20121101|2012-10-15 23:00,16,3.493,3.5,3.492,3.499,30
20121101|2012-10-15 23:30,16,3.5,3.504,3.492,3.503,224
20121101|2012-10-16 00:00,16,3.504,3.514,3.503,3.514,157
20121101|2012-10-16 00:30,16,3.514,3.515,3.501,3.504,446
20121101|2012-10-16 01:00,16,3.504,3.507,3.503,3.504,149
20121101|2012-10-16 01:30,16,3.505,3.513,3.502,3.513,150
20121101|2012-10-16 02:00,16,3.51,3.518,3.51,3.512,158
20121101|2012-10-16 02:30,16,3.511,3.515,3.506,3.512,79
20121101|2012-10-16 03:00,16,3.512,3.515,3.511,3.514,137
20121101|2012-10-16 03:30,16,3.512,3.517,3.508,3.515,149
20121101|2012-10-16 04:00,16,3.514,3.519,3.51,3.515,427
20121101|2012-10-16 04:30,16,3.515,3.519,3.503,3.504,786
20121101|2012-10-16 05:00,16,3.505,3.507,3.5,3.502,573
20121101|2012-10-16 05:30,16,3.502,3.503,3.489,3.492,1021
20121101|2012-10-16 06:00,16,3.491,3.494,3.474,3.477,1340
20121101|2012-10-16 06:30,16,3.476,3.481,3.451,3.455,1869
20121101|2012-10-16 07:00,16,3.454,3.467,3.435,3.442,3691
20121101|2012-10-16 07:30,16,3.442,3.454,3.434,3.441,6021
20121101|2012-10-16 08:00,16,3.442,3.47,3.44,3.466,9916
20121101|2012-10-16 08:30,16,3.466,3.472,3.452,3.463,6014
20121101|2012-10-16 09:00,16,3.464,3.464,3.425,3.433,9482
20121101|2012-10-16 09:30,16,3.432,3.439,3.415,3.433,8367
20121101|2012-10-16 10:00,16,3.433,3.435,3.42,3.428,6815
20121101|2012-10-16 10:30,16,3.427,3.441,3.423,3.426,6308
20121101|2012-10-16 11:00,16,3.426,3.436,3.408,3.428,9705
20121101|2012-10-16 11:30,16,3.428,3.447,3.426,3.441,6008
20121101|2012-10-16 12:00,16,3.441,3.451,3.437,3.44,2021
20121101|2012-10-16 12:30,16,3.44,3.442,3.42,3.432,2953
20121101|2012-10-16 13:00,16,3.431,3.454,3.427,3.438,5679
20121101|2012-10-16 13:30,16,3.438,3.439,3.432,3.435,1177
20121101|2012-10-16 14:00,16,3.436,3.44,3.435,3.437,391
20121101|2012-10-16 14:30,16,3.437,3.439,3.436,3.437,423
20121101|2012-10-16 15:00,16,3.436,3.439,3.436,3.438,382
20121101|2012-10-16 15:30,16,3.438,3.441,3.436,3.44,255
20121101|2012-10-16 16:00,16,3.439,3.442,3.436,3.438,74
20121101|2012-10-16 17:00,17,3.442,3.442,3.427,3.431,95
20121101|2012-10-16 17:30,17,3.434,3.434,3.425,3.434,31
20121101|2012-10-16 18:00,17,3.433,3.434,3.427,3.433,19
20121101|2012-10-16 18:30,17,3.43,3.434,3.43,3.434,8
20121101|2012-10-16 19:00,17,3.429,3.429,3.429,3.429,1
20121101|2012-10-16 19:30,17,3.431,3.435,3.43,3.43,64
20121101|2012-10-16 20:00,17,3.43,3.43,3.429,3.43,6
20121101|2012-10-16 20:30,17,3.43,3.43,3.43,3.43,4
20121101|2012-10-16 21:00,17,3.428,3.43,3.428,3.43,5
20121101|2012-10-16 21:30,17,3.429,3.431,3.429,3.43,34
20121101|2012-10-16 22:00,17,3.429,3.433,3.429,3.432,19
20121101|2012-10-16 22:30,17,3.432,3.436,3.432,3.436,30
20121101|2012-10-16 23:00,17,3.436,3.437,3.436,3.436,17
20121101|2012-10-16 23:30,17,3.435,3.442,3.434,3.439,54
20121101|2012-10-17 00:00,17,3.44,3.446,3.438,3.443,99
20121101|2012-10-17 00:30,17,3.442,3.448,3.441,3.448,102
20121101|2012-10-17 01:00,17,3.449,3.449,3.446,3.448,63
20121101|2012-10-17 01:30,17,3.448,3.45,3.446,3.446,105
20121101|2012-10-17 02:00,17,3.445,3.451,3.445,3.449,57
20121101|2012-10-17 02:30,17,3.451,3.451,3.438,3.443,129
20121101|2012-10-17 03:00,17,3.444,3.453,3.443,3.444,218
20121101|2012-10-17 03:30,17,3.443,3.445,3.439,3.443,131
20121101|2012-10-17 04:00,17,3.444,3.445,3.44,3.442,182
20121101|2012-10-17 04:30,17,3.442,3.444,3.435,3.436,392
20121101|2012-10-17 05:00,17,3.437,3.438,3.428,3.437,332
20121101|2012-10-17 05:30,17,3.437,3.45,3.437,3.438,370
20121101|2012-10-17 06:00,17,3.439,3.451,3.437,3.45,236
20121101|2012-10-17 06:30,17,3.451,3.454,3.436,3.439,758
20121101|2012-10-17 07:00,17,3.438,3.44,3.417,3.424,1824
20121101|2012-10-17 07:30,17,3.422,3.426,3.398,3.414,3726
20121101|2012-10-17 08:00,17,3.414,3.457,3.41,3.447,8140
20121101|2012-10-17 08:30,17,3.447,3.478,3.446,3.476,6301
20121101|2012-10-17 09:00,17,3.475,3.481,3.456,3.463,4652
20121101|2012-10-17 09:30,17,3.463,3.472,3.458,3.462,2473
20121101|2012-10-17 10:00,17,3.461,3.462,3.44,3.457,4950
20121101|2012-10-17 10:30,17,3.456,3.469,3.445,3.462,2455
20121101|2012-10-17 11:00,17,3.462,3.484,3.462,3.483,3708
20121101|2012-10-17 11:30,17,3.484,3.5,3.468,3.476,9209
20121101|2012-10-17 12:00,17,3.476,3.484,3.466,3.471,2368
20121101|2012-10-17 12:30,17,3.471,3.472,3.45,3.458,4152
20121101|2012-10-17 13:00,17,3.458,3.476,3.455,3.47,4852
20121101|2012-10-17 13:30,17,3.47,3.471,3.458,3.468,1548
20121101|2012-10-17 14:00,17,3.468,3.47,3.464,3.468,606
20121101|2012-10-17 14:30,17,3.469,3.469,3.462,3.462,531
20121101|2012-10-17 15:00,17,3.463,3.467,3.456,3.467,323
20121101|2012-10-17 15:30,17,3.467,3.48,3.465,3.479,428
20121101|2012-10-17 16:00,17,3.479,3.481,3.477,3.48,96
20121101|2012-10-17 17:00,18,3.478,3.48,3.471,3.48,79
20121101|2012-10-17 17:30,18,3.48,3.489,3.48,3.486,34
20121101|2012-10-17 18:00,18,3.485,3.489,3.485,3.488,27
20121101|2012-10-17 18:30,18,3.488,3.49,3.488,3.489,17
20121101|2012-10-17 19:00,18,3.491,3.491,3.486,3.488,12
20121101|2012-10-17 19:30,18,3.488,3.488,3.486,3.487,16
20121101|2012-10-17 20:00,18,3.486,3.486,3.485,3.485,3
20121101|2012-10-17 20:30,18,3.485,3.487,3.485,3.487,5
20121101|2012-10-17 21:00,18,3.485,3.487,3.485,3.485,17
20121101|2012-10-17 21:30,18,3.485,3.485,3.48,3.48,17
20121101|2012-10-17 22:00,18,3.48,3.484,3.48,3.482,4
20121101|2012-10-17 22:30,18,3.48,3.48,3.477,3.477,12
20121101|2012-10-17 23:00,18,3.478,3.478,3.475,3.477,65
20121101|2012-10-17 23:30,18,3.475,3.475,3.468,3.472,123
20121101|2012-10-18 00:00,18,3.471,3.471,3.466,3.467,34
20121101|2012-10-18 00:30,18,3.467,3.47,3.465,3.468,11
20121101|2012-10-18 01:00,18,3.47,3.476,3.468,3.472,46
20121101|2012-10-18 01:30,18,3.471,3.477,3.469,3.471,131
20121101|2012-10-18 02:00,18,3.471,3.472,3.464,3.464,40
20121101|2012-10-18 02:30,18,3.464,3.47,3.464,3.467,32
20121101|2012-10-18 03:00,18,3.467,3.472,3.467,3.467,21
20121101|2012-10-18 03:30,18,3.47,3.474,3.467,3.467,37
20121101|2012-10-18 04:00,18,3.466,3.467,3.46,3.461,122
20121101|2012-10-18 04:30,18,3.461,3.465,3.455,3.457,134
20121101|2012-10-18 05:00,18,3.456,3.462,3.454,3.456,244
20121101|2012-10-18 05:30,18,3.456,3.462,3.448,3.449,264
20121101|2012-10-18 06:00,18,3.449,3.454,3.442,3.449,269
20121101|2012-10-18 06:30,18,3.449,3.472,3.449,3.458,1028
20121101|2012-10-18 07:00,18,3.457,3.475,3.449,3.463,1348
20121101|2012-10-18 07:30,18,3.463,3.486,3.455,3.482,2411
20121101|2012-10-18 08:00,18,3.482,3.484,3.455,3.459,6526
20121101|2012-10-18 08:30,18,3.46,3.469,3.443,3.448,5619
20121101|2012-10-18 09:00,18,3.448,3.466,3.448,3.464,6429
20121101|2012-10-18 09:30,18,3.457,3.521,3.401,3.512,30813
20121101|2012-10-18 10:00,18,3.512,3.519,3.481,3.488,10916
20121101|2012-10-18 10:30,18,3.489,3.494,3.477,3.488,6533
20121101|2012-10-18 11:00,18,3.487,3.498,3.477,3.491,4260
20121101|2012-10-18 11:30,18,3.49,3.539,3.489,3.528,11137
20121101|2012-10-18 12:00,18,3.528,3.579,3.526,3.562,11911
20121101|2012-10-18 12:30,18,3.561,3.587,3.553,3.569,7804
20121101|2012-10-18 13:00,18,3.57,3.591,3.56,3.589,12068
20121101|2012-10-18 13:30,18,3.59,3.591,3.572,3.574,3152
20121101|2012-10-18 14:00,18,3.575,3.582,3.572,3.582,964
20121101|2012-10-18 14:30,18,3.582,3.584,3.579,3.584,855
20121101|2012-10-18 15:00,18,3.585,3.588,3.585,3.586,273
20121101|2012-10-18 15:30,18,3.585,3.586,3.574,3.578,370
20121101|2012-10-18 16:00,18,3.578,3.581,3.573,3.581,62
20121101|2012-10-18 17:00,19,3.584,3.584,3.576,3.578,43
20121101|2012-10-18 17:30,19,3.577,3.579,3.577,3.579,9
20121101|2012-10-18 18:00,19,3.577,3.579,3.577,3.579,7
20121101|2012-10-18 18:30,19,3.578,3.58,3.577,3.579,11
20121101|2012-10-18 19:00,19,3.579,3.582,3.577,3.578,14
20121101|2012-10-18 19:30,19,3.577,3.577,3.577,3.577,6
20121101|2012-10-18 20:00,19,3.577,3.58,3.577,3.578,12
20121101|2012-10-18 20:30,19,3.577,3.581,3.577,3.58,7
20121101|2012-10-18 21:00,19,3.579,3.579,3.576,3.576,5
20121101|2012-10-18 21:30,19,3.58,3.586,3.576,3.583,66
20121101|2012-10-18 22:00,19,3.578,3.579,3.568,3.569,66
20121101|2012-10-18 22:30,19,3.568,3.569,3.563,3.563,82
20121101|2012-10-18 23:00,19,3.563,3.571,3.563,3.565,34
20121101|2012-10-18 23:30,19,3.564,3.566,3.559,3.559,170
20121101|2012-10-19 00:00,19,3.559,3.585,3.559,3.577,250
20121101|2012-10-19 00:30,19,3.578,3.598,3.578,3.595,454
20121101|2012-10-19 01:00,19,3.594,3.594,3.588,3.59,77
20121101|2012-10-19 01:30,19,3.587,3.587,3.582,3.582,65
20121101|2012-10-19 02:00,19,3.582,3.587,3.576,3.586,116
20121101|2012-10-19 02:30,19,3.587,3.59,3.582,3.583,147
20121101|2012-10-19 03:00,19,3.583,3.587,3.573,3.586,186
20121101|2012-10-19 03:30,19,3.583,3.585,3.578,3.58,121
20121101|2012-10-19 04:00,19,3.58,3.584,3.574,3.574,149
20121101|2012-10-19 04:30,19,3.577,3.616,3.576,3.616,989
20121101|2012-10-19 05:00,19,3.616,3.623,3.596,3.611,848
20121101|2012-10-19 05:30,19,3.609,3.622,3.606,3.617,794
20121101|2012-10-19 06:00,19,3.618,3.623,3.609,3.612,1143
20121101|2012-10-19 06:30,19,3.612,3.637,3.612,3.627,2032
20121101|2012-10-19 07:00,19,3.628,3.647,3.621,3.633,4229
20121101|2012-10-19 07:30,19,3.632,3.638,3.623,3.634,3048
20121101|2012-10-19 08:00,19,3.633,3.634,3.601,3.607,9147
20121101|2012-10-19 08:30,19,3.607,3.618,3.593,3.611,5544
20121101|2012-10-19 09:00,19,3.611,3.621,3.604,3.611,4468
20121101|2012-10-19 09:30,19,3.611,3.624,3.607,3.622,2713
20121101|2012-10-19 10:00,19,3.622,3.632,3.606,3.624,3537
20121101|2012-10-19 10:30,19,3.624,3.635,3.62,3.63,3368
20121101|2012-10-19 11:00,19,3.63,3.644,3.617,3.617,5610
20121101|2012-10-19 11:30,19,3.618,3.631,3.605,3.627,4020
20121101|2012-10-19 12:00,19,3.627,3.645,3.621,3.626,3420
20121101|2012-10-19 12:30,19,3.627,3.636,3.613,3.633,3372
20121101|2012-10-19 13:00,19,3.633,3.647,3.615,3.616,5902
20121101|2012-10-19 13:30,19,3.616,3.616,3.599,3.601,2080
20121101|2012-10-19 14:00,19,3.601,3.606,3.596,3.598,785
20121101|2012-10-19 14:30,19,3.598,3.598,3.59,3.592,944
20121101|2012-10-19 15:00,19,3.592,3.593,3.579,3.58,644
20121101|2012-10-19 15:30,19,3.579,3.588,3.578,3.587,168
20121101|2012-10-19 16:00,19,3.588,3.588,3.579,3.579,217
20121101|2012-10-21 17:00,22,3.617,3.639,3.617,3.634,417
20121101|2012-10-21 17:30,22,3.631,3.631,3.624,3.624,179
20121101|2012-10-21 18:00,22,3.624,3.63,3.617,3.617,78
20121101|2012-10-21 18:30,22,3.616,3.619,3.613,3.613,21
20121101|2012-10-21 19:00,22,3.614,3.615,3.61,3.612,29
20121101|2012-10-21 19:30,22,3.61,3.613,3.61,3.61,17
20121101|2012-10-21 20:00,22,3.612,3.617,3.612,3.616,26
20121101|2012-10-21 20:30,22,3.617,3.617,3.61,3.617,101
20121101|2012-10-21 21:00,22,3.616,3.619,3.616,3.617,11
20121101|2012-10-21 21:30,22,3.617,3.62,3.617,3.62,6
20121101|2012-10-21 22:00,22,3.62,3.625,3.618,3.62,106
20121101|2012-10-21 22:30,22,3.618,3.629,3.618,3.624,75
20121101|2012-10-21 23:00,22,3.627,3.627,3.622,3.627,15
20121101|2012-10-21 23:30,22,3.626,3.629,3.619,3.621,95
20121101|2012-10-22 00:00,22,3.621,3.621,3.613,3.615,77
20121101|2012-10-22 00:30,22,3.613,3.615,3.61,3.612,159
20121101|2012-10-22 01:00,22,3.612,3.618,3.61,3.61,103
20121101|2012-10-22 01:30,22,3.61,3.618,3.61,3.618,110
20121101|2012-10-22 02:00,22,3.616,3.618,3.61,3.615,60
20121101|2012-10-22 02:30,22,3.614,3.616,3.607,3.607,81
20121101|2012-10-22 03:00,22,3.607,3.608,3.603,3.608,95
20121101|2012-10-22 03:30,22,3.607,3.613,3.598,3.602,142
20121101|2012-10-22 04:00,22,3.603,3.612,3.595,3.609,282
20121101|2012-10-22 04:30,22,3.609,3.61,3.598,3.602,84
20121101|2012-10-22 05:00,22,3.602,3.618,3.599,3.617,312
20121101|2012-10-22 05:30,22,3.617,3.623,3.607,3.622,490
20121101|2012-10-22 06:00,22,3.619,3.627,3.612,3.621,320
20121101|2012-10-22 06:30,22,3.62,3.648,3.62,3.644,1518
20121101|2012-10-22 07:00,22,3.641,3.648,3.617,3.624,2035
20121101|2012-10-22 07:30,22,3.623,3.627,3.591,3.607,3837
20121101|2012-10-22 08:00,22,3.606,3.624,3.595,3.616,6915
20121101|2012-10-22 08:30,22,3.616,3.637,3.613,3.623,6046
20121101|2012-10-22 09:00,22,3.622,3.632,3.613,3.618,4567
20121101|2012-10-22 09:30,22,3.618,3.619,3.603,3.612,5424
20121101|2012-10-22 10:00,22,3.612,3.621,3.606,3.611,2024
20121101|2012-10-22 10:30,22,3.611,3.613,3.563,3.577,9236
20121101|2012-10-22 11:00,22,3.578,3.578,3.519,3.529,10968
20121101|2012-10-22 11:30,22,3.528,3.536,3.482,3.501,13040
20121101|2012-10-22 12:00,22,3.501,3.503,3.46,3.465,10264
20121101|2012-10-22 12:30,22,3.465,3.473,3.46,3.466,6193
20121101|2012-10-22 13:00,22,3.466,3.48,3.447,3.447,9680
20121101|2012-10-22 13:30,22,3.448,3.45,3.438,3.442,3274
20121101|2012-10-22 14:00,22,3.441,3.443,3.433,3.433,1359
20121101|2012-10-22 14:30,22,3.433,3.442,3.433,3.44,1956
20121101|2012-10-22 15:00,22,3.441,3.444,3.426,3.444,694
20121101|2012-10-22 15:30,22,3.444,3.447,3.438,3.438,472
20121101|2012-10-22 16:00,22,3.439,3.443,3.436,3.44,136
20121101|2012-10-22 17:00,23,3.444,3.445,3.437,3.442,68
20121101|2012-10-22 17:30,23,3.442,3.446,3.441,3.441,36
20121101|2012-10-22 18:00,23,3.44,3.444,3.44,3.444,16
20121101|2012-10-22 18:30,23,3.439,3.44,3.439,3.44,9
20121101|2012-10-22 19:00,23,3.441,3.443,3.44,3.443,15
20121101|2012-10-22 19:30,23,3.444,3.444,3.442,3.442,7
20121101|2012-10-22 20:00,23,3.441,3.445,3.441,3.445,13
20121101|2012-10-22 20:30,23,3.445,3.445,3.445,3.445,4
20121101|2012-10-22 21:00,23,3.443,3.445,3.443,3.445,3
20121101|2012-10-22 21:30,23,3.444,3.445,3.444,3.444,6
20121101|2012-10-22 22:00,23,3.444,3.444,3.442,3.442,16
20121101|2012-10-22 22:30,23,3.442,3.443,3.441,3.441,16
20121101|2012-10-22 23:00,23,3.443,3.446,3.442,3.446,19
20121101|2012-10-22 23:30,23,3.446,3.451,3.445,3.445,107
20121101|2012-10-23 00:00,23,3.445,3.454,3.445,3.454,45
20121101|2012-10-23 00:30,23,3.454,3.457,3.452,3.457,52
20121101|2012-10-23 01:00,23,3.456,3.462,3.454,3.46,277
20121101|2012-10-23 01:30,23,3.459,3.463,3.459,3.459,199
20121101|2012-10-23 02:00,23,3.459,3.461,3.457,3.46,473
20121101|2012-10-23 02:30,23,3.46,3.461,3.455,3.459,217
20121101|2012-10-23 03:00,23,3.456,3.461,3.455,3.458,79
20121101|2012-10-23 03:30,23,3.457,3.458,3.451,3.452,196
20121101|2012-10-23 04:00,23,3.451,3.468,3.448,3.468,304
20121101|2012-10-23 04:30,23,3.467,3.473,3.464,3.469,345
20121101|2012-10-23 05:00,23,3.47,3.47,3.454,3.458,337
20121101|2012-10-23 05:30,23,3.458,3.47,3.455,3.468,464
20121101|2012-10-23 06:00,23,3.469,3.481,3.468,3.471,767
20121101|2012-10-23 06:30,23,3.471,3.471,3.44,3.457,1706
20121101|2012-10-23 07:00,23,3.457,3.47,3.439,3.463,3273
20121101|2012-10-23 07:30,23,3.462,3.475,3.446,3.45,3711
20121101|2012-10-23 08:00,23,3.45,3.475,3.448,3.464,8760
20121101|2012-10-23 08:30,23,3.464,3.498,3.461,3.49,7951
20121101|2012-10-23 09:00,23,3.491,3.503,3.478,3.481,6418
20121101|2012-10-23 09:30,23,3.482,3.499,3.479,3.498,2592
20121101|2012-10-23 10:00,23,3.498,3.515,3.492,3.513,5303
20121101|2012-10-23 10:30,23,3.513,3.523,3.489,3.512,6199
20121101|2012-10-23 11:00,23,3.511,3.538,3.507,3.511,6169
20121101|2012-10-23 11:30,23,3.51,3.544,3.507,3.536,5695
20121101|2012-10-23 12:00,23,3.536,3.559,3.532,3.541,6039
20121101|2012-10-23 12:30,23,3.541,3.543,3.524,3.528,4405
20121101|2012-10-23 13:00,23,3.528,3.551,3.526,3.529,7740
20121101|2012-10-23 13:30,23,3.529,3.53,3.524,3.526,1346
20121101|2012-10-23 14:00,23,3.526,3.532,3.52,3.531,703
20121101|2012-10-23 14:30,23,3.53,3.535,3.523,3.525,460
20121101|2012-10-23 15:00,23,3.524,3.525,3.516,3.52,355
20121101|2012-10-23 15:30,23,3.522,3.53,3.522,3.526,102
20121101|2012-10-23 16:00,23,3.525,3.526,3.523,3.526,32
20121101|2012-10-23 17:00,24,3.523,3.529,3.523,3.526,27
20121101|2012-10-23 17:30,24,3.525,3.525,3.523,3.523,11
20121101|2012-10-23 18:00,24,3.524,3.526,3.524,3.525,8
20121101|2012-10-23 18:30,24,3.526,3.528,3.526,3.526,5
20121101|2012-10-23 19:00,24,3.528,3.528,3.523,3.525,37
20121101|2012-10-23 19:30,24,3.524,3.524,3.516,3.524,37
20121101|2012-10-23 20:00,24,3.519,3.528,3.517,3.528,159
20121101|2012-10-23 20:30,24,3.525,3.528,3.52,3.526,84
20121101|2012-10-23 21:00,24,3.523,3.525,3.521,3.521,15
20121101|2012-10-23 21:30,24,3.527,3.527,3.522,3.522,4
20121101|2012-10-23 22:00,24,3.525,3.527,3.515,3.519,100
20121101|2012-10-23 22:30,24,3.519,3.519,3.516,3.516,10
20121101|2012-10-23 23:00,24,3.515,3.522,3.513,3.515,52
20121101|2012-10-23 23:30,24,3.515,3.517,3.512,3.512,35
20121101|2012-10-24 00:00,24,3.512,3.527,3.512,3.521,80
20121101|2012-10-24 00:30,24,3.523,3.524,3.514,3.515,36
20121101|2012-10-24 01:00,24,3.515,3.52,3.515,3.516,56
20121101|2012-10-24 01:30,24,3.518,3.518,3.515,3.515,14
20121101|2012-10-24 02:00,24,3.515,3.522,3.515,3.52,33
20121101|2012-10-24 02:30,24,3.517,3.518,3.515,3.515,11
20121101|2012-10-24 03:00,24,3.517,3.518,3.512,3.514,23
20121101|2012-10-24 03:30,24,3.518,3.519,3.514,3.514,46
20121101|2012-10-24 04:00,24,3.517,3.519,3.5,3.5,370
20121101|2012-10-24 04:30,24,3.501,3.503,3.5,3.5,78
20121101|2012-10-24 05:00,24,3.5,3.5,3.492,3.494,331
20121101|2012-10-24 05:30,24,3.494,3.498,3.492,3.493,212
20121101|2012-10-24 06:00,24,3.493,3.497,3.491,3.497,236
20121101|2012-10-24 06:30,24,3.496,3.496,3.483,3.485,698
20121101|2012-10-24 07:00,24,3.484,3.53,3.484,3.53,2894
20121101|2012-10-24 07:30,24,3.53,3.561,3.52,3.556,4395
20121101|2012-10-24 08:00,24,3.556,3.558,3.514,3.521,6438
20121101|2012-10-24 08:30,24,3.521,3.523,3.464,3.473,8875
20121101|2012-10-24 09:00,24,3.474,3.485,3.442,3.46,8919
20121101|2012-10-24 09:30,24,3.459,3.467,3.445,3.453,4638
20121101|2012-10-24 10:00,24,3.453,3.475,3.447,3.457,5135
20121101|2012-10-24 10:30,24,3.458,3.469,3.451,3.456,2820
20121101|2012-10-24 11:00,24,3.456,3.472,3.449,3.462,2764
20121101|2012-10-24 11:30,24,3.462,3.466,3.451,3.459,2197
20121101|2012-10-24 12:00,24,3.458,3.493,3.457,3.485,3447
20121101|2012-10-24 12:30,24,3.486,3.497,3.479,3.482,2479
20121101|2012-10-24 13:00,24,3.481,3.485,3.435,3.449,7106
20121101|2012-10-24 13:30,24,3.449,3.452,3.43,3.432,2116
20121101|2012-10-24 14:00,24,3.431,3.441,3.429,3.44,1457
20121101|2012-10-24 14:30,24,3.44,3.443,3.436,3.441,366
20121101|2012-10-24 15:00,24,3.441,3.441,3.438,3.439,157
20121101|2012-10-24 15:30,24,3.439,3.439,3.431,3.437,171
20121101|2012-10-24 16:00,24,3.437,3.437,3.433,3.433,88
20121101|2012-10-24 17:00,25,3.442,3.443,3.433,3.433,62
20121101|2012-10-24 17:30,25,3.433,3.435,3.409,3.418,141
20121101|2012-10-24 18:00,25,3.418,3.418,3.412,3.417,30
20121101|2012-10-24 18:30,25,3.418,3.426,3.418,3.419,12
20121101|2012-10-24 19:00,25,3.419,3.428,3.418,3.427,24
20121101|2012-10-24 19:30,25,3.425,3.426,3.424,3.425,8
20121101|2012-10-24 20:00,25,3.426,3.432,3.425,3.425,9
20121101|2012-10-24 20:30,25,3.433,3.435,3.428,3.435,11
20121101|2012-10-24 21:00,25,3.431,3.435,3.43,3.433,9
20121101|2012-10-24 21:30,25,3.432,3.432,3.428,3.428,4
20121101|2012-10-24 22:00,25,3.429,3.434,3.429,3.433,23
20121101|2012-10-24 22:30,25,3.433,3.439,3.43,3.438,53
20121101|2012-10-24 23:00,25,3.438,3.443,3.438,3.441,69
20121101|2012-10-24 23:30,25,3.44,3.449,3.44,3.448,228
20121101|2012-10-25 00:00,25,3.448,3.451,3.446,3.447,91
20121101|2012-10-25 00:30,25,3.447,3.454,3.447,3.448,129
20121101|2012-10-25 01:00,25,3.448,3.453,3.443,3.447,197
20121101|2012-10-25 01:30,25,3.446,3.452,3.446,3.451,68
20121101|2012-10-25 02:00,25,3.451,3.459,3.45,3.457,271
20121101|2012-10-25 02:30,25,3.457,3.468,3.456,3.464,234
20121101|2012-10-25 03:00,25,3.464,3.48,3.461,3.461,789
20121101|2012-10-25 03:30,25,3.463,3.463,3.451,3.454,614
20121101|2012-10-25 04:00,25,3.453,3.467,3.448,3.46,313
20121101|2012-10-25 04:30,25,3.459,3.468,3.459,3.466,193
20121101|2012-10-25 05:00,25,3.462,3.473,3.458,3.468,305
20121101|2012-10-25 05:30,25,3.468,3.468,3.437,3.443,559
20121101|2012-10-25 06:00,25,3.441,3.452,3.435,3.448,325
20121101|2012-10-25 06:30,25,3.447,3.45,3.436,3.447,332
20121101|2012-10-25 07:00,25,3.448,3.451,3.431,3.449,942
20121101|2012-10-25 07:30,25,3.45,3.459,3.427,3.431,3242
20121101|2012-10-25 08:00,25,3.43,3.444,3.419,3.428,3578
20121101|2012-10-25 08:30,25,3.427,3.433,3.407,3.424,4392
20121101|2012-10-25 09:00,25,3.424,3.425,3.402,3.41,3491
20121101|2012-10-25 09:30,25,3.414,3.425,3.364,3.38,16356
20121101|2012-10-25 10:00,25,3.38,3.398,3.38,3.391,3786
20121101|2012-10-25 10:30,25,3.392,3.419,3.387,3.416,4380
20121101|2012-10-25 11:00,25,3.416,3.436,3.393,3.43,6943
20121101|2012-10-25 11:30,25,3.429,3.469,3.422,3.449,7645
20121101|2012-10-25 12:00,25,3.448,3.462,3.436,3.439,4469
20121101|2012-10-25 12:30,25,3.44,3.451,3.422,3.429,4981
20121101|2012-10-25 13:00,25,3.428,3.446,3.421,3.429,4568
20121101|2012-10-25 13:30,25,3.429,3.434,3.424,3.426,1366
20121101|2012-10-25 14:00,25,3.426,3.428,3.417,3.418,849
20121101|2012-10-25 14:30,25,3.418,3.419,3.41,3.414,384
20121101|2012-10-25 15:00,25,3.415,3.425,3.415,3.422,153
20121101|2012-10-25 15:30,25,3.423,3.426,3.421,3.424,39
20121101|2012-10-25 16:00,25,3.423,3.427,3.423,3.424,69
20121101|2012-10-25 17:00,26,3.424,3.432,3.424,3.432,23
20121101|2012-10-25 17:30,26,3.431,3.431,3.428,3.428,3
20121101|2012-10-25 18:00,26,3.429,3.43,3.429,3.43,4
20121101|2012-10-25 18:30,26,3.429,3.429,3.428,3.428,2
20121101|2012-10-25 19:00,26,3.429,3.434,3.429,3.432,54
20121101|2012-10-25 20:00,26,3.43,3.434,3.43,3.433,27
20121101|2012-10-25 20:30,26,3.431,3.431,3.43,3.43,11
20121101|2012-10-25 21:00,26,3.431,3.432,3.431,3.432,10
20121101|2012-10-25 21:30,26,3.431,3.435,3.431,3.433,15
20121101|2012-10-25 22:00,26,3.435,3.438,3.435,3.435,46
20121101|2012-10-25 22:30,26,3.434,3.435,3.434,3.435,4
20121101|2012-10-25 23:00,26,3.434,3.434,3.433,3.433,17
20121101|2012-10-25 23:30,26,3.434,3.437,3.432,3.436,35
20121101|2012-10-26 00:00,26,3.437,3.438,3.433,3.438,19
20121101|2012-10-26 00:30,26,3.438,3.442,3.431,3.442,52
20121101|2012-10-26 01:00,26,3.436,3.436,3.433,3.434,8
20121101|2012-10-26 02:00,26,3.433,3.434,3.431,3.431,27
20121101|2012-10-26 02:30,26,3.431,3.431,3.431,3.431,3
20121101|2012-10-26 03:00,26,3.431,3.431,3.428,3.429,71
20121101|2012-10-26 03:30,26,3.428,3.428,3.413,3.421,216
20121101|2012-10-26 04:00,26,3.419,3.419,3.405,3.405,89
20121101|2012-10-26 04:30,26,3.404,3.413,3.404,3.412,53
20121101|2012-10-26 05:00,26,3.412,3.413,3.404,3.406,48
20121101|2012-10-26 05:30,26,3.405,3.406,3.395,3.395,200
20121101|2012-10-26 06:00,26,3.394,3.396,3.381,3.387,355
20121101|2012-10-26 06:30,26,3.386,3.395,3.382,3.392,390
20121101|2012-10-26 07:00,26,3.394,3.413,3.39,3.395,1087
20121101|2012-10-26 07:30,26,3.397,3.397,3.378,3.387,1679
20121101|2012-10-26 08:00,26,3.387,3.4,3.379,3.391,1563
20121101|2012-10-26 08:30,26,3.389,3.396,3.37,3.377,2022
20121101|2012-10-26 09:00,26,3.378,3.379,3.36,3.378,2764
20121101|2012-10-26 09:30,26,3.375,3.384,3.368,3.376,1283
20121101|2012-10-26 10:00,26,3.375,3.378,3.356,3.378,2528
20121101|2012-10-26 10:30,26,3.377,3.39,3.377,3.381,1487
20121101|2012-10-26 11:00,26,3.38,3.398,3.372,3.375,1576
20121101|2012-10-26 11:30,26,3.375,3.39,3.355,3.388,2427
20121101|2012-10-26 12:00,26,3.388,3.394,3.373,3.387,1460
20121101|2012-10-26 12:30,26,3.385,3.408,3.376,3.401,1986
20121101|2012-10-26 13:00,26,3.401,3.41,3.391,3.399,6990
20121101|2012-10-26 13:30,26,3.399,3.4,3.377,3.384,2041
20121101|2012-10-26 14:00,26,3.384,3.39,3.382,3.386,411
20121101|2012-10-26 14:30,26,3.386,3.388,3.382,3.387,338
20121101|2012-10-26 15:00,26,3.386,3.388,3.38,3.387,197
20121101|2012-10-26 15:30,26,3.388,3.397,3.388,3.391,172
20121101|2012-10-26 16:00,26,3.391,3.394,3.391,3.394,2
20121101|2012-10-28 17:00,29,3.36,3.399,3.36,3.389,121
20121101|2012-10-28 17:30,29,3.392,3.427,3.392,3.425,70
20121101|2012-10-28 18:00,29,3.42,3.42,3.417,3.418,4
20121101|2012-10-28 18:30,29,3.414,3.415,3.411,3.415,16
20121101|2012-10-28 19:00,29,3.418,3.418,3.418,3.418,10
20121101|2012-10-28 19:30,29,3.418,3.418,3.418,3.418,1
20121101|2012-10-28 20:00,29,3.422,3.422,3.422,3.422,1
20121101|2012-10-28 20:30,29,3.419,3.42,3.419,3.42,5
20121101|2012-10-28 21:30,29,3.417,3.417,3.417,3.417,3
20121101|2012-10-28 22:30,29,3.42,3.42,3.418,3.418,4
20121101|2012-10-28 23:30,29,3.424,3.424,3.417,3.417,11
20121101|2012-10-29 00:00,29,3.417,3.417,3.417,3.417,2
20121101|2012-10-29 00:30,29,3.41,3.41,3.404,3.405,40
20121101|2012-10-29 01:00,29,3.402,3.402,3.4,3.4,10
20121101|2012-10-29 01:30,29,3.397,3.397,3.387,3.387,16
20121101|2012-10-29 02:00,29,3.386,3.387,3.376,3.387,52
20121101|2012-10-29 02:30,29,3.377,3.377,3.373,3.373,18
20121101|2012-10-29 03:00,29,3.372,3.376,3.372,3.376,11
20121101|2012-10-29 03:30,29,3.376,3.383,3.375,3.383,23
20121101|2012-10-29 04:00,29,3.383,3.394,3.383,3.394,25
20121101|2012-10-29 04:30,29,3.395,3.398,3.389,3.395,14
20121101|2012-10-29 05:00,29,3.395,3.397,3.391,3.397,41
20121101|2012-10-29 05:30,29,3.398,3.41,3.398,3.4,80
20121101|2012-10-29 06:00,29,3.404,3.411,3.399,3.4,74
20121101|2012-10-29 06:30,29,3.4,3.405,3.399,3.405,132
20121101|2012-10-29 07:00,29,3.403,3.412,3.403,3.405,307
20121101|2012-10-29 07:30,29,3.401,3.404,3.382,3.404,415
20121101|2012-10-29 08:00,29,3.405,3.493,3.403,3.453,1622
20121101|2012-10-29 08:30,29,3.444,3.448,3.429,3.441,638
20121101|2012-10-29 09:00,29,3.442,3.444,3.426,3.44,462
20121101|2012-10-29 09:30,29,3.44,3.445,3.43,3.439,332
20121101|2012-10-29 10:00,29,3.439,3.439,3.433,3.439,339
20121101|2012-10-29 10:30,29,3.438,3.457,3.438,3.457,202
20121101|2012-10-29 11:00,29,3.459,3.476,3.445,3.475,252
20121101|2012-10-29 11:30,29,3.477,3.483,3.461,3.475,738
20121101|2012-10-29 12:00,29,3.475,3.489,3.47,3.485,317
20121101|2012-10-29 12:30,29,3.487,3.487,3.455,3.459,391
20121101|2012-10-29 13:00,29,3.456,3.5,3.44,3.478,2581
20121201|2012-05-15 01:30,15,3.29,3.29,3.29,3.29,5
20121201|2012-05-15 02:00,15,3.293,3.293,3.293,3.293,11
20121201|2012-05-15 03:30,15,3.295,3.295,3.295,3.295,1
20121201|2012-05-15 04:00,15,3.295,3.295,3.295,3.295,2
20121201|2012-05-15 05:30,15,3.297,3.297,3.295,3.295,163
20121201|2012-05-15 06:00,15,3.295,3.295,3.289,3.293,83
20121201|2012-05-15 06:30,15,3.293,3.295,3.285,3.285,182
20121201|2012-05-15 07:00,15,3.288,3.306,3.286,3.299,30
20121201|2012-05-15 07:30,15,3.299,3.299,3.29,3.295,16
20121201|2012-05-15 08:00,15,3.302,3.338,3.302,3.327,141
20121201|2012-05-15 08:30,15,3.338,3.338,3.322,3.322,27
20121201|2012-05-15 09:00,15,3.314,3.325,3.314,3.325,61
20121201|2012-05-15 09:30,15,3.32,3.326,3.318,3.318,19
20121201|2012-05-15 10:00,15,3.313,3.315,3.309,3.315,94
20121201|2012-05-15 10:30,15,3.311,3.312,3.303,3.31,24
20121201|2012-05-15 11:00,15,3.315,3.315,3.31,3.31,23
20121201|2012-05-15 11:30,15,3.31,3.311,3.309,3.311,13
20121201|2012-05-15 12:00,15,3.317,3.329,3.317,3.326,25
20121201|2012-05-15 12:30,15,3.318,3.326,3.318,3.326,32
20121201|2012-05-15 13:00,15,3.326,3.341,3.322,3.332,97
20121201|2012-05-15 13:30,15,3.336,3.34,3.336,3.339,29
20121201|2012-05-15 14:00,15,3.338,3.338,3.336,3.336,8
20121201|2012-05-15 15:00,15,3.35,3.35,3.35,3.35,6
20121201|2012-05-15 15:30,15,3.348,3.349,3.348,3.349,4
20121201|2012-05-15 23:30,16,3.35,3.35,3.35,3.35,17
20121201|2012-05-16 00:00,16,3.35,3.35,3.35,3.35,15
20121201|2012-05-16 01:00,16,3.347,3.347,3.347,3.347,1
20121201|2012-05-16 01:30,16,3.348,3.348,3.348,3.348,1
20121201|2012-05-16 02:00,16,3.347,3.347,3.347,3.347,10
20121201|2012-05-16 03:30,16,3.342,3.342,3.342,3.342,1
20121201|2012-05-16 04:30,16,3.335,3.335,3.335,3.335,1
20121201|2012-05-16 06:00,16,3.35,3.35,3.34,3.34,21
20121201|2012-05-16 07:00,16,3.355,3.379,3.355,3.379,36
20121201|2012-05-16 07:30,16,3.376,3.38,3.37,3.374,17
20121201|2012-05-16 08:00,16,3.378,3.382,3.37,3.37,116
20121201|2012-05-16 08:30,16,3.365,3.389,3.365,3.389,51
20121201|2012-05-16 09:00,16,3.39,3.395,3.387,3.395,32
20121201|2012-05-16 09:30,16,3.388,3.403,3.388,3.396,51
20121201|2012-05-16 10:00,16,3.396,3.405,3.388,3.389,73
20121201|2012-05-16 10:30,16,3.395,3.396,3.388,3.388,44
20121201|2012-05-16 11:00,16,3.392,3.392,3.39,3.39,7
20121201|2012-05-16 11:30,16,3.389,3.404,3.389,3.404,19
20121201|2012-05-16 12:00,16,3.399,3.404,3.399,3.401,41
20121201|2012-05-16 12:30,16,3.395,3.415,3.395,3.412,203
20121201|2012-05-16 13:00,16,3.41,3.416,3.405,3.416,204
20121201|2012-05-16 13:30,16,3.417,3.426,3.414,3.424,67
20121201|2012-05-16 14:00,16,3.421,3.421,3.421,3.421,6
20121201|2012-05-16 14:30,16,3.417,3.428,3.417,3.427,7
20121201|2012-05-16 15:00,16,3.424,3.426,3.424,3.426,63
20121201|2012-05-16 15:30,16,3.421,3.421,3.421,3.421,1
20121201|2012-05-16 19:30,17,3.436,3.437,3.436,3.437,7
20121201|2012-05-16 23:00,17,3.44,3.44,3.44,3.44,6
20121201|2012-05-16 23:30,17,3.44,3.44,3.439,3.44,15
20121201|2012-05-17 00:30,17,3.446,3.446,3.446,3.446,5
20121201|2012-05-17 01:30,17,3.446,3.446,3.446,3.446,28
20121201|2012-05-17 02:00,17,3.446,3.446,3.446,3.446,1
20121201|2012-05-17 03:00,17,3.441,3.441,3.438,3.44,14
20121201|2012-05-17 04:00,17,3.446,3.446,3.446,3.446,9
20121201|2012-05-17 04:30,17,3.446,3.446,3.439,3.446,54
20121201|2012-05-17 06:00,17,3.426,3.429,3.426,3.429,5
20121201|2012-05-17 06:30,17,3.455,3.467,3.455,3.467,12
20121201|2012-05-17 07:00,17,3.466,3.468,3.451,3.451,46
20121201|2012-05-17 07:30,17,3.45,3.45,3.419,3.427,97
20121201|2012-05-17 08:00,17,3.424,3.424,3.396,3.402,142
20121201|2012-05-17 08:30,17,3.404,3.405,3.388,3.394,151
20121201|2012-05-17 09:00,17,3.391,3.4,3.376,3.376,56
20121201|2012-05-17 09:30,17,3.363,3.364,3.336,3.337,138
20121201|2012-05-17 10:00,17,3.347,3.354,3.334,3.341,179
20121201|2012-05-17 10:30,17,3.349,3.36,3.349,3.36,33
20121201|2012-05-17 11:00,17,3.369,3.371,3.366,3.368,10
20121201|2012-05-17 11:30,17,3.37,3.38,3.364,3.369,24
20121201|2012-05-17 12:00,17,3.381,3.39,3.371,3.371,14
20121201|2012-05-17 12:30,17,3.369,3.369,3.362,3.363,15
20121201|2012-05-17 13:00,17,3.376,3.403,3.368,3.394,66
20121201|2012-05-17 13:30,17,3.397,3.417,3.394,3.417,74
20121201|2012-05-17 14:00,17,3.42,3.425,3.418,3.418,27
20121201|2012-05-17 14:30,17,3.423,3.432,3.423,3.432,12
20121201|2012-05-17 15:00,17,3.406,3.415,3.406,3.408,14
20121201|2012-05-17 15:30,17,3.402,3.402,3.402,3.402,2
20121201|2012-05-18 00:00,18,3.401,3.404,3.401,3.404,19
20121201|2012-05-18 00:30,18,3.404,3.419,3.404,3.419,8
20121201|2012-05-18 01:00,18,3.421,3.421,3.419,3.419,2
20121201|2012-05-18 02:30,18,3.415,3.415,3.415,3.415,1
20121201|2012-05-18 03:30,18,3.415,3.415,3.415,3.415,5
20121201|2012-05-18 04:00,18,3.415,3.417,3.415,3.417,15
20121201|2012-05-18 04:30,18,3.426,3.426,3.426,3.426,3
20121201|2012-05-18 05:00,18,3.449,3.449,3.449,3.449,8
20121201|2012-05-18 05:30,18,3.449,3.449,3.449,3.449,28
20121201|2012-05-18 06:30,18,3.448,3.451,3.448,3.451,21
20121201|2012-05-18 07:00,18,3.442,3.442,3.438,3.438,2
20121201|2012-05-18 07:30,18,3.439,3.44,3.417,3.43,74
20121201|2012-05-18 08:00,18,3.434,3.434,3.405,3.409,92
20121201|2012-05-18 08:30,18,3.41,3.419,3.405,3.41,102
20121201|2012-05-18 09:00,18,3.41,3.443,3.41,3.414,126
20121201|2012-05-18 09:30,18,3.42,3.432,3.407,3.428,24
20121201|2012-05-18 10:00,18,3.428,3.432,3.414,3.432,49
20121201|2012-05-18 10:30,18,3.433,3.434,3.409,3.415,165
20121201|2012-05-18 11:00,18,3.415,3.415,3.4,3.402,159
20121201|2012-05-18 11:30,18,3.409,3.416,3.403,3.416,29
20121201|2012-05-18 12:00,18,3.413,3.42,3.409,3.42,84
20121201|2012-05-18 12:30,18,3.425,3.443,3.425,3.438,83
20121201|2012-05-18 13:00,18,3.44,3.474,3.439,3.473,144
20121201|2012-05-18 13:30,18,3.472,3.479,3.461,3.461,195
20121201|2012-05-18 14:00,18,3.465,3.475,3.465,3.472,39
20121201|2012-05-18 14:30,18,3.461,3.461,3.444,3.447,58
20121201|2012-05-18 15:00,18,3.443,3.445,3.432,3.432,14
20121201|2012-05-18 15:30,18,3.445,3.446,3.445,3.446,6
20121201|2012-05-20 18:30,21,3.458,3.468,3.458,3.468,30
20121201|2012-05-20 19:00,21,3.468,3.468,3.468,3.468,56
20121201|2012-05-21 00:00,21,3.45,3.45,3.45,3.45,1
20121201|2012-05-21 00:30,21,3.452,3.452,3.452,3.452,2
20121201|2012-05-21 01:30,21,3.448,3.448,3.444,3.444,3
20121201|2012-05-21 02:00,21,3.443,3.445,3.443,3.445,2
20121201|2012-05-21 04:30,21,3.454,3.455,3.451,3.451,6
20121201|2012-05-21 05:30,21,3.431,3.431,3.431,3.431,1
20121201|2012-05-21 06:00,21,3.414,3.416,3.41,3.416,10
20121201|2012-05-21 07:00,21,3.426,3.426,3.422,3.422,15
20121201|2012-05-21 07:30,21,3.403,3.403,3.397,3.4,50
20121201|2012-05-21 08:00,21,3.41,3.415,3.392,3.396,138
20121201|2012-05-21 08:30,21,3.4,3.409,3.392,3.392,20
20121201|2012-05-21 09:00,21,3.396,3.4,3.384,3.4,67
20121201|2012-05-21 09:30,21,3.4,3.401,3.388,3.389,136
20121201|2012-05-21 10:00,21,3.392,3.393,3.38,3.382,225
20121201|2012-05-21 10:30,21,3.386,3.391,3.384,3.389,278
20121201|2012-05-21 11:00,21,3.392,3.409,3.391,3.405,71
20121201|2012-05-21 11:30,21,3.399,3.409,3.396,3.409,5
20121201|2012-05-21 12:00,21,3.41,3.423,3.409,3.42,48
20121201|2012-05-21 12:30,21,3.404,3.404,3.386,3.386,35
20121201|2012-05-21 13:00,21,3.388,3.391,3.348,3.366,254
20121201|2012-05-21 13:30,21,3.361,3.368,3.359,3.368,62
20121201|2012-05-21 14:00,21,3.36,3.364,3.36,3.362,8
20121201|2012-05-21 14:30,21,3.366,3.366,3.363,3.363,3
20121201|2012-05-21 15:00,21,3.362,3.362,3.362,3.362,1
20121201|2012-05-21 15:30,21,3.374,3.374,3.374,3.374,5
20121201|2012-05-22 00:00,22,3.374,3.374,3.374,3.374,1
20121201|2012-05-22 01:00,22,3.377,3.378,3.377,3.378,3
20121201|2012-05-22 03:30,22,3.373,3.373,3.373,3.373,4
20121201|2012-05-22 04:00,22,3.373,3.373,3.373,3.373,6
20121201|2012-05-22 06:00,22,3.351,3.352,3.347,3.352,27
20121201|2012-05-22 06:30,22,3.34,3.34,3.34,3.34,5
20121201|2012-05-22 07:00,22,3.341,3.341,3.332,3.338,91
20121201|2012-05-22 07:30,22,3.34,3.348,3.339,3.34,65
20121201|2012-05-22 08:00,22,3.345,3.387,3.343,3.384,65
20121201|2012-05-22 08:30,22,3.392,3.404,3.385,3.39,80
20121201|2012-05-22 09:00,22,3.39,3.429,3.39,3.42,237
20121201|2012-05-22 09:30,22,3.425,3.429,3.408,3.429,289
20121201|2012-05-22 10:00,22,3.433,3.433,3.416,3.428,46
20121201|2012-05-22 10:30,22,3.421,3.422,3.407,3.41,85
20121201|2012-05-22 11:00,22,3.411,3.417,3.41,3.416,53
20121201|2012-05-22 11:30,22,3.403,3.403,3.399,3.399,80
20121201|2012-05-22 12:00,22,3.402,3.402,3.4,3.4,40
20121201|2012-05-22 12:30,22,3.404,3.419,3.404,3.414,43
20121201|2012-05-22 13:00,22,3.411,3.429,3.402,3.402,263
20121201|2012-05-22 13:30,22,3.405,3.405,3.392,3.392,55
20121201|2012-05-22 14:00,22,3.393,3.4,3.393,3.4,4
20121201|2012-05-22 14:30,22,3.393,3.398,3.393,3.398,11
20121201|2012-05-22 15:30,22,3.391,3.391,3.391,3.391,5
20121201|2012-05-22 17:00,23,3.388,3.388,3.385,3.385,2
20121201|2012-05-22 17:30,23,3.385,3.385,3.385,3.385,1
20121201|2012-05-23 00:00,23,3.396,3.4,3.396,3.4,11
20121201|2012-05-23 01:00,23,3.405,3.405,3.397,3.397,5
20121201|2012-05-23 02:30,23,3.394,3.394,3.394,3.394,2
20121201|2012-05-23 03:00,23,3.394,3.394,3.394,3.394,8
20121201|2012-05-23 03:30,23,3.394,3.394,3.394,3.394,10
20121201|2012-05-23 04:30,23,3.399,3.399,3.399,3.399,2
20121201|2012-05-23 05:30,23,3.395,3.395,3.393,3.393,19
20121201|2012-05-23 06:00,23,3.389,3.389,3.375,3.375,28
20121201|2012-05-23 06:30,23,3.369,3.391,3.366,3.366,63
20121201|2012-05-23 07:00,23,3.371,3.371,3.357,3.357,75
20121201|2012-05-23 07:30,23,3.349,3.355,3.338,3.338,63
20121201|2012-05-23 08:00,23,3.34,3.36,3.337,3.36,40
20121201|2012-05-23 08:30,23,3.355,3.366,3.351,3.351,43
20121201|2012-05-23 09:00,23,3.35,3.381,3.35,3.368,72
20121201|2012-05-23 09:30,23,3.383,3.395,3.363,3.373,86
20121201|2012-05-23 10:00,23,3.37,3.399,3.37,3.394,223
20121201|2012-05-23 10:30,23,3.398,3.398,3.378,3.381,197
20121201|2012-05-23 11:00,23,3.38,3.393,3.379,3.393,38
20121201|2012-05-23 11:30,23,3.385,3.385,3.369,3.369,18
20121201|2012-05-23 12:00,23,3.387,3.387,3.378,3.378,2
20121201|2012-05-23 12:30,23,3.382,3.403,3.38,3.39,127
20121201|2012-05-23 13:00,23,3.388,3.401,3.381,3.4,207
20121201|2012-05-23 13:30,23,3.383,3.384,3.383,3.384,8
20121201|2012-05-23 14:00,23,3.381,3.386,3.381,3.386,7
20121201|2012-05-23 14:30,23,3.385,3.385,3.384,3.384,4
20121201|2012-05-23 15:00,23,3.389,3.39,3.384,3.384,70
20121201|2012-05-23 15:30,23,3.383,3.384,3.383,3.384,2
20121201|2012-05-23 23:30,24,3.386,3.386,3.386,3.386,2
20121201|2012-05-24 06:30,24,3.391,3.398,3.391,3.395,43
20121201|2012-05-24 07:00,24,3.373,3.373,3.363,3.364,34
20121201|2012-05-24 07:30,24,3.364,3.375,3.363,3.375,26
20121201|2012-05-24 08:00,24,3.375,3.384,3.375,3.384,2
20121201|2012-05-24 08:30,24,3.377,3.377,3.364,3.366,53
20121201|2012-05-24 09:00,24,3.368,3.371,3.358,3.358,77
20121201|2012-05-24 09:30,24,3.382,3.382,3.326,3.349,91
20121201|2012-05-24 10:00,24,3.327,3.349,3.322,3.349,208
20121201|2012-05-24 10:30,24,3.345,3.358,3.345,3.355,368
20121201|2012-05-24 11:00,24,3.353,3.364,3.351,3.361,198
20121201|2012-05-24 11:30,24,3.36,3.363,3.347,3.347,473
20121201|2012-05-24 12:00,24,3.365,3.366,3.355,3.364,33
20121201|2012-05-24 12:30,24,3.353,3.353,3.31,3.323,92
20121201|2012-05-24 13:00,24,3.326,3.331,3.311,3.326,120
20121201|2012-05-24 13:30,24,3.33,3.33,3.326,3.326,40
20121201|2012-05-24 14:30,24,3.32,3.321,3.32,3.321,6
20121201|2012-05-24 15:00,24,3.316,3.316,3.316,3.316,1
20121201|2012-05-24 15:30,24,3.32,3.32,3.32,3.32,1
20121201|2012-05-24 17:00,25,3.3,3.3,3.285,3.285,10
20121201|2012-05-24 19:00,25,3.324,3.325,3.324,3.325,2
20121201|2012-05-24 23:00,25,3.33,3.33,3.329,3.329,3
20121201|2012-05-24 23:30,25,3.329,3.329,3.329,3.329,16
20121201|2012-05-25 00:00,25,3.329,3.329,3.329,3.329,4
20121201|2012-05-25 01:00,25,3.322,3.324,3.318,3.324,55
20121201|2012-05-25 01:30,25,3.321,3.321,3.312,3.312,31
20121201|2012-05-25 02:00,25,3.31,3.31,3.31,3.31,9
20121201|2012-05-25 03:00,25,3.304,3.304,3.304,3.304,5
20121201|2012-05-25 03:30,25,3.295,3.296,3.288,3.293,57
20121201|2012-05-25 04:00,25,3.29,3.302,3.288,3.302,26
20121201|2012-05-25 04:30,25,3.302,3.303,3.302,3.303,15
20121201|2012-05-25 06:00,25,3.305,3.305,3.3,3.3,7
20121201|2012-05-25 06:30,25,3.303,3.303,3.295,3.297,28
20121201|2012-05-25 07:00,25,3.308,3.308,3.296,3.297,18
20121201|2012-05-25 07:30,25,3.298,3.309,3.298,3.307,35
20121201|2012-05-25 08:00,25,3.306,3.307,3.291,3.291,169
20121201|2012-05-25 08:30,25,3.291,3.294,3.274,3.28,56
20121201|2012-05-25 09:00,25,3.276,3.276,3.268,3.272,131
20121201|2012-05-25 09:30,25,3.268,3.282,3.267,3.267,161
20121201|2012-05-25 10:00,25,3.265,3.265,3.265,3.265,25
20121201|2012-05-25 10:30,25,3.267,3.278,3.263,3.265,54
20121201|2012-05-25 11:00,25,3.265,3.265,3.236,3.242,344
20121201|2012-05-25 11:30,25,3.243,3.246,3.235,3.239,281
20121201|2012-05-25 12:00,25,3.252,3.256,3.252,3.256,9
20121201|2012-05-25 12:30,25,3.265,3.265,3.249,3.249,25
20121201|2012-05-25 13:00,25,3.266,3.282,3.266,3.279,30
20121201|2012-05-25 13:30,25,3.265,3.268,3.265,3.268,10
20121201|2012-05-25 14:30,25,3.267,3.269,3.267,3.269,10
20121201|2012-05-25 15:00,25,3.269,3.269,3.266,3.267,32
20121201|2012-05-27 18:00,29,3.23,3.23,3.23,3.23,1
20121201|2012-05-27 21:00,29,3.226,3.23,3.226,3.229,5
20121201|2012-05-28 00:30,29,3.211,3.211,3.211,3.211,1
20121201|2012-05-28 01:30,29,3.21,3.21,3.21,3.21,1
20121201|2012-05-28 02:30,29,3.207,3.207,3.207,3.207,1
20121201|2012-05-28 03:00,29,3.2,3.2,3.2,3.2,1
20121201|2012-05-28 05:30,29,3.199,3.199,3.199,3.199,6
20121201|2012-05-28 08:00,29,3.191,3.191,3.191,3.191,1
20121201|2012-05-28 08:30,29,3.203,3.203,3.203,3.203,1
20121201|2012-05-28 09:00,29,3.206,3.206,3.206,3.206,2
20121201|2012-05-28 10:00,29,3.205,3.205,3.201,3.201,2
20121201|2012-05-28 10:30,29,3.202,3.202,3.202,3.202,1
20121201|2012-05-28 11:30,29,3.202,3.202,3.202,3.202,1
20121201|2012-05-28 21:30,29,3.214,3.214,3.214,3.214,1
20121201|2012-05-28 23:30,29,3.219,3.219,3.219,3.219,1
20121201|2012-05-29 00:00,29,3.225,3.225,3.225,3.225,1
20121201|2012-05-29 01:00,29,3.226,3.226,3.226,3.226,2
20121201|2012-05-29 04:00,29,3.193,3.193,3.193,3.193,8
20121201|2012-05-29 06:30,29,3.23,3.23,3.23,3.23,1
20121201|2012-05-29 07:00,29,3.239,3.239,3.239,3.239,1
20121201|2012-05-29 07:30,29,3.227,3.227,3.226,3.226,6
20121201|2012-05-29 08:00,29,3.243,3.255,3.243,3.252,88
20121201|2012-05-29 08:30,29,3.243,3.248,3.238,3.247,47
20121201|2012-05-29 09:00,29,3.245,3.251,3.239,3.24,35
20121201|2012-05-29 09:30,29,3.241,3.241,3.235,3.238,14
20121201|2012-05-29 10:00,29,3.241,3.252,3.241,3.244,50
20121201|2012-05-29 10:30,29,3.248,3.251,3.243,3.244,29
20121201|2012-05-29 11:00,29,3.246,3.246,3.23,3.233,13
20121201|2012-05-29 11:30,29,3.231,3.236,3.231,3.235,24
20121201|2012-05-29 12:00,29,3.237,3.24,3.23,3.23,29
20121201|2012-05-29 12:30,29,3.221,3.221,3.206,3.206,236
20121201|2012-05-29 13:00,29,3.206,3.206,3.167,3.172,207
20121201|2012-05-29 13:30,29,3.167,3.17,3.155,3.168,93
20121201|2012-05-29 14:00,29,3.171,3.171,3.168,3.17,12
20121201|2012-05-29 14:30,29,3.169,3.172,3.169,3.172,7
20121201|2012-05-29 15:00,29,3.174,3.181,3.174,3.181,16
20121201|2012-05-29 15:30,29,3.181,3.181,3.181,3.181,1
20121201|2012-05-29 21:00,30,3.191,3.191,3.191,3.191,1
20121201|2012-05-30 02:00,30,3.177,3.177,3.17,3.17,2
20121201|2012-05-30 02:30,30,3.15,3.15,3.137,3.137,31
20121201|2012-05-30 03:00,30,3.143,3.143,3.133,3.133,47
20121201|2012-05-30 04:00,30,3.123,3.123,3.117,3.117,47
20121201|2012-05-30 05:00,30,3.126,3.126,3.104,3.104,50
20121201|2012-05-30 05:30,30,3.107,3.107,3.107,3.107,10
20121201|2012-05-30 06:00,30,3.115,3.115,3.115,3.115,5
20121201|2012-05-30 06:30,30,3.122,3.122,3.12,3.12,3
20121201|2012-05-30 07:00,30,3.124,3.124,3.12,3.121,19
20121201|2012-05-30 07:30,30,3.115,3.122,3.114,3.12,22
20121201|2012-05-30 08:00,30,3.117,3.137,3.116,3.137,59
20121201|2012-05-30 08:30,30,3.128,3.128,3.108,3.117,125
20121201|2012-05-30 09:00,30,3.118,3.119,3.115,3.119,16
20121201|2012-05-30 09:30,30,3.12,3.123,3.119,3.122,58
20121201|2012-05-30 10:00,30,3.113,3.114,3.095,3.106,74
20121201|2012-05-30 10:30,30,3.103,3.108,3.103,3.105,11
20121201|2012-05-30 11:00,30,3.106,3.115,3.106,3.112,17
20121201|2012-05-30 11:30,30,3.11,3.145,3.11,3.145,103
20121201|2012-05-30 12:00,30,3.14,3.142,3.13,3.13,31
20121201|2012-05-30 12:30,30,3.138,3.14,3.124,3.13,17
20121201|2012-05-30 13:00,30,3.129,3.139,3.105,3.111,54
20121201|2012-05-30 13:30,30,3.117,3.117,3.115,3.115,20
20121201|2012-05-30 14:00,30,3.121,3.121,3.121,3.121,10
20121201|2012-05-30 14:30,30,3.123,3.123,3.123,3.123,2
20121201|2012-05-30 15:00,30,3.131,3.139,3.131,3.139,18
20121201|2012-05-30 15:30,30,3.138,3.148,3.138,3.146,164
20121201|2012-05-30 16:00,30,3.15,3.16,3.15,3.16,97
20121201|2012-05-30 23:00,31,3.133,3.133,3.133,3.133,3
20121201|2012-05-30 23:30,31,3.133,3.133,3.13,3.13,7
20121201|2012-05-31 00:30,31,3.12,3.12,3.12,3.12,5
20121201|2012-05-31 01:00,31,3.11,3.11,3.11,3.11,5
20121201|2012-05-31 02:30,31,3.1,3.1,3.1,3.1,33
20121201|2012-05-31 03:00,31,3.096,3.096,3.096,3.096,1
20121201|2012-05-31 06:00,31,3.093,3.093,3.093,3.093,1
20121201|2012-05-31 06:30,31,3.098,3.103,3.09,3.102,58
20121201|2012-05-31 07:00,31,3.1,3.103,3.098,3.098,14
20121201|2012-05-31 07:30,31,3.1,3.1,3.09,3.09,27
20121201|2012-05-31 08:00,31,3.09,3.117,3.09,3.117,20
20121201|2012-05-31 08:30,31,3.116,3.125,3.113,3.12,75
20121201|2012-05-31 09:00,31,3.12,3.135,3.12,3.131,61
20121201|2012-05-31 09:30,31,3.124,3.139,3.124,3.126,33
20121201|2012-05-31 10:00,31,3.127,3.18,3.127,3.18,126
20121201|2012-05-31 10:30,31,3.18,3.181,3.165,3.166,160
20121201|2012-05-31 11:00,31,3.17,3.2,3.17,3.199,62
20121201|2012-05-31 11:30,31,3.188,3.213,3.188,3.202,62
20121201|2012-05-31 12:00,31,3.204,3.204,3.195,3.195,52
20121201|2012-05-31 12:30,31,3.177,3.188,3.173,3.188,223
20121201|2012-05-31 13:00,31,3.185,3.202,3.143,3.169,353
20121201|2012-05-31 13:30,31,3.168,3.17,3.164,3.164,104
20121201|2012-05-31 14:00,31,3.163,3.163,3.163,3.163,20
20121201|2012-05-31 15:00,31,3.156,3.156,3.152,3.156,15
20121201|2012-05-31 15:30,31,3.155,3.156,3.154,3.154,13
20121201|2012-05-31 18:00,1,3.141,3.141,3.125,3.125,28
20121201|2012-05-31 18:30,1,3.125,3.127,3.125,3.127,19
20121201|2012-05-31 19:30,1,3.125,3.125,3.12,3.12,5
20121201|2012-06-01 01:00,1,3.116,3.116,3.116,3.116,2
20121201|2012-06-01 03:00,1,3.108,3.108,3.108,3.108,1
20121201|2012-06-01 04:00,1,3.1,3.1,3.1,3.1,1
20121201|2012-06-01 04:30,1,3.096,3.096,3.096,3.096,1
20121201|2012-06-01 05:00,1,3.091,3.091,3.091,3.091,25
20121201|2012-06-01 05:30,1,3.09,3.098,3.09,3.092,6
20121201|2012-06-01 06:00,1,3.101,3.101,3.101,3.101,1
20121201|2012-06-01 06:30,1,3.107,3.107,3.107,3.107,2
20121201|2012-06-01 07:00,1,3.107,3.107,3.095,3.096,80
20121201|2012-06-01 07:30,1,3.095,3.095,3.085,3.09,127
20121201|2012-06-01 08:00,1,3.092,3.107,3.086,3.104,237
20121201|2012-06-01 08:30,1,3.102,3.102,3.09,3.095,65
20121201|2012-06-01 09:00,1,3.092,3.103,3.081,3.083,152
20121201|2012-06-01 09:30,1,3.089,3.092,3.08,3.084,108
20121201|2012-06-01 10:00,1,3.085,3.086,3.077,3.078,151
20121201|2012-06-01 10:30,1,3.09,3.091,3.086,3.086,15
20121201|2012-06-01 11:00,1,3.092,3.095,3.087,3.087,73
20121201|2012-06-01 11:30,1,3.09,3.098,3.09,3.098,55
20121201|2012-06-01 12:00,1,3.097,3.101,3.096,3.101,29
20121201|2012-06-01 12:30,1,3.098,3.1,3.092,3.096,31
20121201|2012-06-01 13:00,1,3.095,3.095,3.08,3.089,102
20121201|2012-06-01 13:30,1,3.091,3.091,3.089,3.091,8
20121201|2012-06-01 14:00,1,3.094,3.095,3.093,3.095,16
20121201|2012-06-01 14:30,1,3.091,3.092,3.091,3.092,6
20121201|2012-06-01 15:00,1,3.086,3.088,3.086,3.088,9
20121201|2012-06-01 15:30,1,3.086,3.086,3.085,3.085,10
20121201|2012-06-03 19:00,4,3.093,3.093,3.093,3.093,1
20121201|2012-06-03 19:30,4,3.093,3.093,3.092,3.092,2
20121201|2012-06-03 20:00,4,3.096,3.096,3.095,3.095,7
20121201|2012-06-03 20:30,4,3.094,3.094,3.094,3.094,4
20121201|2012-06-03 21:00,4,3.094,3.094,3.094,3.094,1
20121201|2012-06-03 23:30,4,3.091,3.091,3.091,3.091,1
20121201|2012-06-04 01:30,4,3.083,3.083,3.083,3.083,7
20121201|2012-06-04 02:30,4,3.082,3.082,3.082,3.082,1
20121201|2012-06-04 03:30,4,3.077,3.077,3.077,3.077,1
20121201|2012-06-04 04:30,4,3.084,3.084,3.084,3.084,8
20121201|2012-06-04 05:00,4,3.089,3.089,3.089,3.089,3
20121201|2012-06-04 06:00,4,3.122,3.122,3.122,3.122,1
20121201|2012-06-04 07:00,4,3.126,3.13,3.122,3.124,11
20121201|2012-06-04 07:30,4,3.142,3.143,3.14,3.143,21
20121201|2012-06-04 08:00,4,3.138,3.141,3.13,3.131,93
20121201|2012-06-04 08:30,4,3.125,3.133,3.122,3.133,59
20121201|2012-06-04 09:00,4,3.122,3.13,3.122,3.13,53
20121201|2012-06-04 09:30,4,3.137,3.138,3.125,3.135,23
20121201|2012-06-04 10:00,4,3.129,3.129,3.122,3.122,5
20121201|2012-06-04 10:30,4,3.124,3.132,3.124,3.131,13
20121201|2012-06-04 11:00,4,3.132,3.132,3.125,3.127,44
20121201|2012-06-04 11:30,4,3.126,3.126,3.108,3.115,68
20121201|2012-06-04 12:00,4,3.121,3.122,3.12,3.122,11
20121201|2012-06-04 12:30,4,3.125,3.157,3.121,3.155,80
20121201|2012-06-04 13:00,4,3.15,3.155,3.141,3.142,126
20121201|2012-06-04 13:30,4,3.151,3.153,3.146,3.146,16
20121201|2012-06-04 15:30,4,3.164,3.164,3.164,3.164,1
20121201|2012-06-04 16:00,4,3.165,3.165,3.165,3.165,10
20121201|2012-06-04 21:30,5,3.165,3.165,3.165,3.165,1
20121201|2012-06-05 03:30,5,3.144,3.144,3.144,3.144,2
20121201|2012-06-05 04:00,5,3.144,3.144,3.144,3.144,6
20121201|2012-06-05 05:30,5,3.128,3.128,3.12,3.12,4
20121201|2012-06-05 06:00,5,3.109,3.109,3.109,3.109,1
20121201|2012-06-05 06:30,5,3.113,3.122,3.113,3.121,3
20121201|2012-06-05 07:00,5,3.139,3.155,3.139,3.153,11
20121201|2012-06-05 07:30,5,3.157,3.181,3.157,3.174,39
20121201|2012-06-05 08:00,5,3.168,3.183,3.165,3.183,191
20121201|2012-06-05 08:30,5,3.181,3.182,3.174,3.174,47
20121201|2012-06-05 09:00,5,3.171,3.171,3.16,3.169,64
20121201|2012-06-05 09:30,5,3.171,3.172,3.168,3.171,19
20121201|2012-06-05 10:00,5,3.16,3.16,3.16,3.16,21
20121201|2012-06-05 10:30,5,3.164,3.171,3.164,3.171,5
20121201|2012-06-05 11:00,5,3.175,3.175,3.17,3.17,16
20121201|2012-06-05 11:30,5,3.172,3.172,3.15,3.161,32
20121201|2012-06-05 12:00,5,3.154,3.159,3.151,3.151,42
20121201|2012-06-05 12:30,5,3.155,3.162,3.154,3.158,35
20121201|2012-06-05 13:00,5,3.153,3.169,3.153,3.169,38
20121201|2012-06-05 13:30,5,3.163,3.163,3.15,3.15,5
20121201|2012-06-05 14:00,5,3.157,3.157,3.156,3.156,4
20121201|2012-06-05 14:30,5,3.156,3.164,3.156,3.156,24
20121201|2012-06-05 15:00,5,3.156,3.156,3.156,3.156,1
20121201|2012-06-05 20:00,6,3.157,3.157,3.157,3.157,1
20121201|2012-06-05 20:30,6,3.155,3.155,3.155,3.155,5
20121201|2012-06-05 21:00,6,3.164,3.164,3.163,3.163,2
20121201|2012-06-06 00:00,6,3.149,3.149,3.149,3.149,1
20121201|2012-06-06 04:00,6,3.143,3.143,3.143,3.143,1
20121201|2012-06-06 04:30,6,3.134,3.134,3.134,3.134,1
20121201|2012-06-06 05:00,6,3.124,3.124,3.124,3.124,1
20121201|2012-06-06 06:30,6,3.155,3.158,3.154,3.158,17
20121201|2012-06-06 07:00,6,3.158,3.187,3.158,3.186,42
20121201|2012-06-06 07:30,6,3.186,3.193,3.183,3.186,142
20121201|2012-06-06 08:00,6,3.18,3.183,3.155,3.159,69
20121201|2012-06-06 08:30,6,3.155,3.161,3.146,3.161,84
20121201|2012-06-06 09:00,6,3.155,3.176,3.154,3.176,54
20121201|2012-06-06 09:30,6,3.176,3.18,3.176,3.178,14
20121201|2012-06-06 10:00,6,3.185,3.193,3.182,3.193,142
20121201|2012-06-06 10:30,6,3.188,3.191,3.182,3.182,42
20121201|2012-06-06 11:00,6,3.179,3.181,3.17,3.171,25
20121201|2012-06-06 11:30,6,3.163,3.165,3.154,3.156,66
20121201|2012-06-06 12:00,6,3.156,3.16,3.137,3.16,100
20121201|2012-06-06 12:30,6,3.158,3.16,3.154,3.156,63
20121201|2012-06-06 13:00,6,3.151,3.162,3.146,3.158,216
20121201|2012-06-06 13:30,6,3.161,3.162,3.161,3.162,9
20121201|2012-06-06 14:00,6,3.163,3.165,3.163,3.165,23
20121201|2012-06-06 14:30,6,3.163,3.163,3.163,3.163,2
20121201|2012-06-06 17:30,7,3.157,3.157,3.157,3.157,1
20121201|2012-06-06 20:30,7,3.18,3.18,3.18,3.18,1
20121201|2012-06-06 22:30,7,3.175,3.175,3.175,3.175,1
20121201|2012-06-07 02:30,7,3.155,3.155,3.155,3.155,4
20121201|2012-06-07 03:00,7,3.155,3.155,3.152,3.152,10
20121201|2012-06-07 03:30,7,3.152,3.152,3.152,3.152,1
20121201|2012-06-07 04:00,7,3.14,3.142,3.13,3.13,5
20121201|2012-06-07 04:30,7,3.141,3.141,3.141,3.141,1
20121201|2012-06-07 05:30,7,3.14,3.14,3.14,3.14,1
20121201|2012-06-07 06:00,7,3.144,3.144,3.125,3.134,13
20121201|2012-06-07 06:30,7,3.133,3.136,3.132,3.134,70
20121201|2012-06-07 07:00,7,3.13,3.13,3.125,3.125,6
20121201|2012-06-07 07:30,7,3.146,3.146,3.146,3.146,1
20121201|2012-06-07 08:00,7,3.137,3.141,3.134,3.138,26
20121201|2012-06-07 08:30,7,3.152,3.156,3.144,3.144,25
20121201|2012-06-07 09:00,7,3.145,3.149,3.143,3.146,114
20121201|2012-06-07 09:30,7,3.144,3.144,3.087,3.098,197
20121201|2012-06-07 10:00,7,3.097,3.1,3.093,3.093,62
20121201|2012-06-07 10:30,7,3.09,3.102,3.089,3.101,109
20121201|2012-06-07 11:00,7,3.1,3.1,3.081,3.082,36
20121201|2012-06-07 11:30,7,3.081,3.089,3.081,3.084,12
20121201|2012-06-07 12:00,7,3.087,3.09,3.08,3.084,25
20121201|2012-06-07 12:30,7,3.081,3.081,3.07,3.078,89
20121201|2012-06-07 13:00,7,3.079,3.104,3.067,3.096,245
20121201|2012-06-07 13:30,7,3.102,3.102,3.09,3.091,52
20121201|2012-06-07 14:00,7,3.091,3.091,3.091,3.091,1
20121201|2012-06-07 14:30,7,3.092,3.093,3.09,3.09,39
20121201|2012-06-07 15:30,7,3.094,3.094,3.093,3.093,3
20121201|2012-06-07 18:00,8,3.084,3.084,3.084,3.084,1
20121201|2012-06-07 20:30,8,3.071,3.071,3.071,3.071,25
20121201|2012-06-07 21:00,8,3.067,3.067,3.067,3.067,1
20121201|2012-06-07 23:30,8,3.081,3.082,3.081,3.081,25
20121201|2012-06-08 00:30,8,3.079,3.081,3.079,3.081,16
20121201|2012-06-08 01:00,8,3.081,3.081,3.081,3.081,23
20121201|2012-06-08 02:00,8,3.073,3.076,3.073,3.073,18
20121201|2012-06-08 02:30,8,3.07,3.07,3.06,3.06,14
20121201|2012-06-08 03:00,8,3.056,3.056,3.051,3.053,61
20121201|2012-06-08 03:30,8,3.05,3.053,3.048,3.053,44
20121201|2012-06-08 04:30,8,3.047,3.047,3.046,3.046,37
20121201|2012-06-08 05:30,8,3.074,3.074,3.073,3.073,13
20121201|2012-06-08 06:00,8,3.056,3.056,3.045,3.048,31
20121201|2012-06-08 06:30,8,3.048,3.064,3.048,3.064,11
20121201|2012-06-08 07:00,8,3.075,3.088,3.075,3.088,59
20121201|2012-06-08 07:30,8,3.094,3.102,3.088,3.088,55
20121201|2012-06-08 08:00,8,3.091,3.098,3.077,3.093,114
20121201|2012-06-08 08:30,8,3.099,3.102,3.093,3.099,115
20121201|2012-06-08 09:00,8,3.105,3.109,3.094,3.094,40
20121201|2012-06-08 09:30,8,3.103,3.116,3.102,3.112,56
20121201|2012-06-08 10:00,8,3.11,3.11,3.101,3.108,61
20121201|2012-06-08 10:30,8,3.105,3.11,3.098,3.098,83
20121201|2012-06-08 11:00,8,3.106,3.108,3.102,3.102,26
20121201|2012-06-08 11:30,8,3.105,3.113,3.105,3.11,16
20121201|2012-06-08 12:00,8,3.117,3.128,3.116,3.12,199
20121201|2012-06-08 12:30,8,3.119,3.122,3.103,3.11,49
20121201|2012-06-08 13:00,8,3.109,3.129,3.109,3.119,85
20121201|2012-06-08 13:30,8,3.113,3.115,3.112,3.114,6
20121201|2012-06-08 14:00,8,3.117,3.117,3.117,3.117,1
20121201|2012-06-08 14:30,8,3.122,3.124,3.118,3.118,16
20121201|2012-06-10 17:00,11,3.101,3.102,3.101,3.101,6
20121201|2012-06-10 20:00,11,3.09,3.09,3.09,3.09,2
20121201|2012-06-10 20:30,11,3.079,3.079,3.079,3.079,8
20121201|2012-06-10 21:00,11,3.078,3.078,3.072,3.072,9
20121201|2012-06-10 23:00,11,3.084,3.084,3.084,3.084,6
20121201|2012-06-11 00:00,11,3.078,3.078,3.077,3.077,5
20121201|2012-06-11 01:00,11,3.065,3.065,3.065,3.065,18
20121201|2012-06-11 01:30,11,3.065,3.065,3.065,3.065,7
20121201|2012-06-11 02:00,11,3.063,3.063,3.059,3.059,24
20121201|2012-06-11 02:30,11,3.059,3.059,3.059,3.059,11
20121201|2012-06-11 03:00,11,3.059,3.059,3.054,3.054,33
20121201|2012-06-11 03:30,11,3.054,3.055,3.045,3.045,93
20121201|2012-06-11 04:00,11,3.053,3.053,3.053,3.053,19
20121201|2012-06-11 04:30,11,3.053,3.053,3.053,3.053,2
20121201|2012-06-11 05:30,11,3.068,3.068,3.059,3.059,10
20121201|2012-06-11 06:00,11,3.059,3.084,3.059,3.084,33
20121201|2012-06-11 06:30,11,3.069,3.084,3.064,3.084,4
20121201|2012-06-11 07:00,11,3.077,3.093,3.077,3.093,110
20121201|2012-06-11 07:30,11,3.09,3.09,3.079,3.084,198
20121201|2012-06-11 08:00,11,3.083,3.088,3.074,3.077,105
20121201|2012-06-11 08:30,11,3.075,3.101,3.075,3.1,44
20121201|2012-06-11 09:00,11,3.087,3.087,3.076,3.076,23
20121201|2012-06-11 09:30,11,3.069,3.069,3.065,3.067,135
20121201|2012-06-11 10:00,11,3.068,3.072,3.065,3.067,33
20121201|2012-06-11 10:30,11,3.068,3.074,3.068,3.074,6
20121201|2012-06-11 11:00,11,3.071,3.076,3.071,3.076,23
20121201|2012-06-11 11:30,11,3.067,3.071,3.067,3.067,22
20121201|2012-06-11 12:00,11,3.068,3.07,3.064,3.064,26
20121201|2012-06-11 12:30,11,3.066,3.066,3.055,3.056,23
20121201|2012-06-11 13:00,11,3.052,3.062,3.047,3.049,479
20121201|2012-06-11 13:30,11,3.052,3.053,3.051,3.051,47
20121201|2012-06-11 14:00,11,3.054,3.054,3.054,3.054,4
20121201|2012-06-11 14:30,11,3.056,3.057,3.055,3.055,15
20121201|2012-06-11 15:00,11,3.051,3.051,3.051,3.051,1
20121201|2012-06-11 15:30,11,3.052,3.052,3.05,3.05,4
20121201|2012-06-11 19:00,12,3.035,3.035,3.035,3.035,10
20121201|2012-06-11 20:30,12,3.032,3.032,3.027,3.027,2
20121201|2012-06-11 22:00,12,3.025,3.025,3.022,3.022,7
20121201|2012-06-11 22:30,12,3.035,3.035,3.035,3.035,2
20121201|2012-06-12 01:30,12,3.026,3.026,3.026,3.026,5
20121201|2012-06-12 02:00,12,3.022,3.026,3.022,3.026,2
20121201|2012-06-12 02:30,12,3.017,3.017,3.013,3.013,28
20121201|2012-06-12 03:00,12,3.011,3.011,3.011,3.011,25
20121201|2012-06-12 04:00,12,3.007,3.007,3.007,3.007,5
20121201|2012-06-12 04:30,12,3.005,3.006,3.005,3.005,116
20121201|2012-06-12 05:00,12,3.006,3.006,3.006,3.006,7
20121201|2012-06-12 05:30,12,3.004,3.007,3.003,3.003,60
20121201|2012-06-12 06:00,12,3.003,3.006,3.003,3.006,21
20121201|2012-06-12 06:30,12,3.035,3.035,3.035,3.035,1
20121201|2012-06-12 07:00,12,3.043,3.045,3.031,3.031,18
20121201|2012-06-12 07:30,12,3.035,3.055,3.031,3.053,142
20121201|2012-06-12 08:00,12,3.051,3.064,3.044,3.059,192
20121201|2012-06-12 08:30,12,3.061,3.061,3.052,3.06,213
20121201|2012-06-12 09:00,12,3.06,3.06,3.048,3.056,172
20121201|2012-06-12 09:30,12,3.048,3.061,3.042,3.056,444
20121201|2012-06-12 10:00,12,3.059,3.059,3.057,3.059,30
20121201|2012-06-12 10:30,12,3.062,3.075,3.062,3.067,13
20121201|2012-06-12 11:00,12,3.07,3.086,3.07,3.083,13
20121201|2012-06-12 11:30,12,3.086,3.086,3.061,3.069,24
20121201|2012-06-12 12:00,12,3.069,3.075,3.066,3.074,12
20121201|2012-06-12 12:30,12,3.074,3.086,3.074,3.079,16
20121201|2012-06-12 13:00,12,3.083,3.083,3.05,3.064,61
20121201|2012-06-12 13:30,12,3.064,3.064,3.053,3.053,41
20121201|2012-06-12 14:00,12,3.058,3.06,3.058,3.06,23
20121201|2012-06-12 14:30,12,3.055,3.055,3.046,3.046,32
20121201|2012-06-12 15:00,12,3.042,3.042,3.041,3.041,4
20121201|2012-06-12 15:30,12,3.047,3.047,3.047,3.047,1
20121201|2012-06-12 19:00,13,3.046,3.046,3.046,3.046,1
20121201|2012-06-12 20:00,13,3.036,3.036,3.028,3.028,11
20121201|2012-06-12 20:30,13,3.029,3.029,3.029,3.029,1
20121201|2012-06-12 23:30,13,3.031,3.031,3.031,3.031,1
20121201|2012-06-13 00:00,13,3.026,3.026,3.019,3.019,28
20121201|2012-06-13 00:30,13,3.019,3.019,3.017,3.019,25
20121201|2012-06-13 01:30,13,3.012,3.013,3.011,3.011,14
20121201|2012-06-13 02:00,13,3.011,3.011,3.009,3.009,51
20121201|2012-06-13 03:00,13,3.007,3.008,3.007,3.007,22
20121201|2012-06-13 03:30,13,3.006,3.006,3.004,3.004,27
20121201|2012-06-13 04:00,13,3.004,3.004,2.998,3.001,53
20121201|2012-06-13 04:30,13,3.003,3.003,3,3.003,78
20121201|2012-06-13 05:00,13,3.003,3.003,3.003,3.003,3
20121201|2012-06-13 05:30,13,3.012,3.015,3.012,3.015,2
20121201|2012-06-13 07:00,13,3.019,3.02,3.003,3.01,41
20121201|2012-06-13 07:30,13,3.013,3.027,3.01,3.015,73
20121201|2012-06-13 08:00,13,3.012,3.025,3.01,3.025,50
20121201|2012-06-13 08:30,13,3.021,3.034,3.019,3.034,116
20121201|2012-06-13 09:00,13,3.034,3.035,3.021,3.021,57
20121201|2012-06-13 09:30,13,3.021,3.031,3.019,3.031,49
20121201|2012-06-13 10:00,13,3.032,3.034,3.028,3.03,17
20121201|2012-06-13 10:30,13,3.029,3.029,3.018,3.026,51
20121201|2012-06-13 11:00,13,3.024,3.036,3.021,3.036,83
20121201|2012-06-13 11:30,13,3.022,3.028,3.022,3.028,19
20121201|2012-06-13 12:00,13,3.027,3.031,3.023,3.023,13
20121201|2012-06-13 12:30,13,3.022,3.022,3.022,3.022,1
20121201|2012-06-13 13:00,13,3.022,3.022,3.003,3.004,76
20121201|2012-06-13 13:30,13,3.005,3.013,3.005,3.013,15
20121201|2012-06-13 14:00,13,3.011,3.012,3.011,3.011,35
20121201|2012-06-13 14:30,13,3.005,3.018,3.005,3.014,16
20121201|2012-06-13 15:00,13,3.014,3.014,3.014,3.014,9
20121201|2012-06-13 15:30,13,3.006,3.006,3.006,3.006,1
20121201|2012-06-13 17:00,14,2.999,2.999,2.999,2.999,1
20121201|2012-06-13 20:30,14,2.998,2.998,2.998,2.998,14
20121201|2012-06-13 22:30,14,3.002,3.002,3.002,3.002,1
20121201|2012-06-13 23:30,14,2.998,2.998,2.998,2.998,1
20121201|2012-06-14 00:00,14,2.998,2.998,2.998,2.998,1
20121201|2012-06-14 01:30,14,2.988,2.988,2.985,2.985,44
20121201|2012-06-14 02:30,14,2.983,2.984,2.981,2.983,43
20121201|2012-06-14 03:00,14,2.982,2.987,2.976,2.983,65
20121201|2012-06-14 03:30,14,2.983,2.983,2.983,2.983,6
20121201|2012-06-14 04:00,14,2.983,2.983,2.972,2.972,20
20121201|2012-06-14 04:30,14,2.967,2.968,2.962,2.962,34
20121201|2012-06-14 05:00,14,2.977,2.978,2.977,2.977,50
20121201|2012-06-14 05:30,14,2.979,2.984,2.979,2.981,67
20121201|2012-06-14 06:00,14,2.987,2.989,2.987,2.989,78
20121201|2012-06-14 06:30,14,2.999,2.999,2.991,2.991,70
20121201|2012-06-14 07:00,14,2.988,3.019,2.988,3.019,12
20121201|2012-06-14 07:30,14,3.015,3.027,3.012,3.027,18
20121201|2012-06-14 08:00,14,3.023,3.026,3.015,3.019,36
20121201|2012-06-14 08:30,14,3.019,3.025,3.019,3.021,15
20121201|2012-06-14 09:00,14,3.015,3.029,3.015,3.023,32
20121201|2012-06-14 09:30,14,3.071,3.122,3.07,3.112,371
20121201|2012-06-14 10:00,14,3.117,3.149,3.117,3.137,206
20121201|2012-06-14 10:30,14,3.135,3.15,3.13,3.142,36
20121201|2012-06-14 11:00,14,3.157,3.18,3.145,3.18,56
20121201|2012-06-14 11:30,14,3.19,3.196,3.165,3.165,72
20121201|2012-06-14 12:00,14,3.17,3.18,3.155,3.155,46
20121201|2012-06-14 12:30,14,3.155,3.179,3.155,3.174,42
20121201|2012-06-14 13:00,14,3.178,3.201,3.178,3.2,1712
20121201|2012-06-14 13:30,14,3.195,3.2,3.189,3.19,470
20121201|2012-06-14 14:00,14,3.195,3.206,3.193,3.2,98
20121201|2012-06-14 14:30,14,3.195,3.208,3.195,3.207,7
20121201|2012-06-14 15:00,14,3.204,3.204,3.2,3.2,17
20121201|2012-06-14 18:00,15,3.222,3.222,3.222,3.222,1
20121201|2012-06-14 20:00,15,3.207,3.224,3.207,3.224,4
20121201|2012-06-14 21:30,15,3.214,3.214,3.214,3.214,3
20121201|2012-06-14 23:30,15,3.207,3.207,3.207,3.207,2
20121201|2012-06-15 00:00,15,3.187,3.187,3.187,3.187,8
20121201|2012-06-15 00:30,15,3.187,3.188,3.187,3.187,15
20121201|2012-06-15 01:00,15,3.188,3.189,3.184,3.184,27
20121201|2012-06-15 01:30,15,3.188,3.188,3.188,3.188,6
20121201|2012-06-15 02:00,15,3.184,3.184,3.184,3.184,42
20121201|2012-06-15 02:30,15,3.189,3.192,3.189,3.192,18
20121201|2012-06-15 03:00,15,3.184,3.184,3.184,3.184,24
20121201|2012-06-15 03:30,15,3.192,3.192,3.191,3.192,17
20121201|2012-06-15 04:30,15,3.18,3.181,3.18,3.181,87
20121201|2012-06-15 05:00,15,3.181,3.181,3.17,3.17,6
20121201|2012-06-15 05:30,15,3.171,3.176,3.171,3.176,38
20121201|2012-06-15 06:00,15,3.169,3.176,3.169,3.176,13
20121201|2012-06-15 06:30,15,3.181,3.198,3.181,3.197,125
20121201|2012-06-15 07:00,15,3.22,3.232,3.212,3.224,110
20121201|2012-06-15 07:30,15,3.22,3.22,3.182,3.189,41
20121201|2012-06-15 08:00,15,3.185,3.192,3.143,3.143,92
20121201|2012-06-15 08:30,15,3.155,3.167,3.153,3.163,50
20121201|2012-06-15 09:00,15,3.168,3.175,3.154,3.154,56
20121201|2012-06-15 09:30,15,3.155,3.17,3.155,3.165,28
20121201|2012-06-15 10:00,15,3.162,3.185,3.162,3.181,49
20121201|2012-06-15 10:30,15,3.181,3.182,3.166,3.181,46
20121201|2012-06-15 11:00,15,3.184,3.184,3.176,3.183,11
20121201|2012-06-15 11:30,15,3.184,3.186,3.183,3.183,83
20121201|2012-06-15 12:00,15,3.182,3.19,3.179,3.181,16
20121201|2012-06-15 12:30,15,3.18,3.19,3.175,3.188,21
20121201|2012-06-15 13:00,15,3.185,3.192,3.168,3.169,89
20121201|2012-06-15 13:30,15,3.175,3.177,3.174,3.177,12
20121201|2012-06-15 14:00,15,3.176,3.177,3.175,3.177,25
20121201|2012-06-15 14:30,15,3.172,3.172,3.172,3.172,1
20121201|2012-06-17 17:00,18,3.173,3.178,3.165,3.165,14
20121201|2012-06-17 17:30,18,3.165,3.165,3.162,3.165,7
20121201|2012-06-17 18:00,18,3.165,3.165,3.163,3.165,40
20121201|2012-06-17 18:30,18,3.165,3.165,3.165,3.165,13
20121201|2012-06-17 19:30,18,3.165,3.165,3.165,3.165,2
20121201|2012-06-17 20:00,18,3.165,3.165,3.165,3.165,21
20121201|2012-06-17 20:30,18,3.165,3.17,3.165,3.165,157
20121201|2012-06-17 21:00,18,3.172,3.172,3.165,3.165,13
20121201|2012-06-17 23:30,18,3.169,3.169,3.169,3.169,3
20121201|2012-06-18 00:30,18,3.165,3.165,3.165,3.165,1
20121201|2012-06-18 01:00,18,3.163,3.168,3.163,3.168,3
20121201|2012-06-18 02:00,18,3.159,3.159,3.154,3.156,28
20121201|2012-06-18 02:30,18,3.154,3.154,3.154,3.154,3
20121201|2012-06-18 05:00,18,3.164,3.164,3.164,3.164,4
20121201|2012-06-18 05:30,18,3.159,3.159,3.159,3.159,1
20121201|2012-06-18 06:30,18,3.165,3.165,3.165,3.165,2
20121201|2012-06-18 07:00,18,3.169,3.196,3.169,3.194,50
20121201|2012-06-18 07:30,18,3.18,3.194,3.18,3.194,11
20121201|2012-06-18 08:00,18,3.183,3.204,3.183,3.198,102
20121201|2012-06-18 08:30,18,3.187,3.197,3.185,3.197,60
20121201|2012-06-18 09:00,18,3.204,3.21,3.202,3.202,35
20121201|2012-06-18 09:30,18,3.202,3.22,3.202,3.22,65
20121201|2012-06-18 10:00,18,3.225,3.24,3.225,3.24,20
20121201|2012-06-18 10:30,18,3.237,3.272,3.233,3.265,107
20121201|2012-06-18 11:00,18,3.27,3.277,3.256,3.265,104
20121201|2012-06-18 11:30,18,3.249,3.252,3.245,3.248,48
20121201|2012-06-18 12:00,18,3.237,3.253,3.237,3.238,29
20121201|2012-06-18 12:30,18,3.253,3.253,3.228,3.235,29
20121201|2012-06-18 13:00,18,3.247,3.27,3.247,3.26,374
20121201|2012-06-18 13:30,18,3.265,3.275,3.264,3.271,90
20121201|2012-06-18 14:00,18,3.263,3.268,3.261,3.268,17
20121201|2012-06-18 14:30,18,3.269,3.27,3.269,3.27,4
20121201|2012-06-18 15:00,18,3.271,3.275,3.27,3.27,32
20121201|2012-06-18 16:00,18,3.275,3.275,3.275,3.275,10
20121201|2012-06-18 17:30,19,3.279,3.279,3.279,3.279,2
20121201|2012-06-18 20:00,19,3.273,3.273,3.273,3.273,1
20121201|2012-06-19 02:30,19,3.274,3.274,3.274,3.274,1
20121201|2012-06-19 04:00,19,3.29,3.29,3.29,3.29,1
20121201|2012-06-19 05:00,19,3.274,3.274,3.259,3.259,2
20121201|2012-06-19 05:30,19,3.247,3.247,3.247,3.247,1
20121201|2012-06-19 06:30,19,3.244,3.257,3.24,3.257,22
20121201|2012-06-19 07:00,19,3.246,3.247,3.233,3.241,32
20121201|2012-06-19 07:30,19,3.251,3.251,3.236,3.236,4
20121201|2012-06-19 08:00,19,3.252,3.252,3.217,3.223,87
20121201|2012-06-19 08:30,19,3.224,3.236,3.219,3.232,31
20121201|2012-06-19 09:00,19,3.233,3.233,3.218,3.22,39
20121201|2012-06-19 09:30,19,3.225,3.225,3.222,3.222,33
20121201|2012-06-19 10:00,19,3.227,3.241,3.227,3.241,37
20121201|2012-06-19 10:30,19,3.243,3.243,3.222,3.225,23
20121201|2012-06-19 11:00,19,3.223,3.225,3.221,3.221,9
20121201|2012-06-19 11:30,19,3.227,3.227,3.227,3.227,30
20121201|2012-06-19 12:00,19,3.219,3.222,3.21,3.21,13
20121201|2012-06-19 12:30,19,3.223,3.226,3.185,3.185,446
20121201|2012-06-19 13:00,19,3.185,3.214,3.181,3.214,39
20121201|2012-06-19 13:30,19,3.212,3.217,3.212,3.215,36
20121201|2012-06-19 14:00,19,3.217,3.218,3.213,3.213,11
20121201|2012-06-19 15:00,19,3.219,3.219,3.213,3.213,5
20121201|2012-06-19 16:00,19,3.21,3.21,3.206,3.206,42
20121201|2012-06-19 21:00,20,3.208,3.208,3.208,3.208,1
20121201|2012-06-19 22:30,20,3.207,3.207,3.207,3.207,3
20121201|2012-06-20 01:30,20,3.237,3.244,3.237,3.244,7
20121201|2012-06-20 03:30,20,3.243,3.243,3.243,3.243,5
20121201|2012-06-20 04:00,20,3.25,3.263,3.25,3.263,6
20121201|2012-06-20 05:30,20,3.27,3.27,3.267,3.267,17
20121201|2012-06-20 06:00,20,3.272,3.308,3.272,3.301,47
20121201|2012-06-20 06:30,20,3.27,3.27,3.27,3.27,1
20121201|2012-06-20 07:00,20,3.28,3.281,3.269,3.27,63
20121201|2012-06-20 07:30,20,3.275,3.277,3.25,3.257,199
20121201|2012-06-20 08:00,20,3.263,3.265,3.24,3.242,66
20121201|2012-06-20 08:30,20,3.238,3.246,3.213,3.218,99
20121201|2012-06-20 09:00,20,3.217,3.219,3.193,3.2,240
20121201|2012-06-20 09:30,20,3.204,3.217,3.204,3.208,121
20121201|2012-06-20 10:00,20,3.218,3.219,3.205,3.205,17
20121201|2012-06-20 10:30,20,3.21,3.219,3.198,3.209,214
20121201|2012-06-20 11:00,20,3.216,3.219,3.21,3.219,8
20121201|2012-06-20 11:30,20,3.218,3.227,3.218,3.218,54
20121201|2012-06-20 12:00,20,3.216,3.225,3.216,3.225,73
20121201|2012-06-20 12:30,20,3.229,3.235,3.22,3.223,95
20121201|2012-06-20 13:00,20,3.228,3.228,3.208,3.225,170
20121201|2012-06-20 13:30,20,3.229,3.231,3.229,3.231,18
20121201|2012-06-20 14:00,20,3.23,3.232,3.23,3.232,7
20121201|2012-06-20 14:30,20,3.224,3.224,3.224,3.224,1
20121201|2012-06-20 15:00,20,3.219,3.223,3.219,3.223,2
20121201|2012-06-20 15:30,20,3.223,3.223,3.223,3.223,1
20121201|2012-06-20 16:00,20,3.224,3.224,3.224,3.224,1
20121201|2012-06-20 20:30,21,3.229,3.229,3.229,3.229,1
20121201|2012-06-20 21:00,21,3.232,3.232,3.232,3.232,1
20121201|2012-06-21 00:00,21,3.244,3.244,3.244,3.244,1
20121201|2012-06-21 00:30,21,3.259,3.259,3.259,3.259,2
20121201|2012-06-21 01:00,21,3.255,3.255,3.255,3.255,1
20121201|2012-06-21 02:00,21,3.256,3.256,3.256,3.256,1
20121201|2012-06-21 02:30,21,3.263,3.263,3.263,3.263,1
20121201|2012-06-21 04:00,21,3.273,3.273,3.273,3.273,1
20121201|2012-06-21 06:00,21,3.25,3.25,3.25,3.25,5
20121201|2012-06-21 06:30,21,3.232,3.232,3.228,3.228,2
20121201|2012-06-21 07:00,21,3.248,3.248,3.23,3.23,20
20121201|2012-06-21 07:30,21,3.22,3.224,3.212,3.22,21
20121201|2012-06-21 08:00,21,3.227,3.229,3.219,3.222,128
20121201|2012-06-21 08:30,21,3.227,3.234,3.226,3.234,43
20121201|2012-06-21 09:00,21,3.235,3.24,3.229,3.237,77
20121201|2012-06-21 09:30,21,3.289,3.301,3.245,3.268,597
20121201|2012-06-21 10:00,21,3.266,3.278,3.266,3.275,225
20121201|2012-06-21 10:30,21,3.277,3.285,3.27,3.27,49
20121201|2012-06-21 11:00,21,3.262,3.263,3.233,3.233,86
20121201|2012-06-21 11:30,21,3.241,3.241,3.204,3.23,336
20121201|2012-06-21 12:00,21,3.22,3.252,3.22,3.249,23
20121201|2012-06-21 12:30,21,3.24,3.24,3.217,3.225,11
20121201|2012-06-21 13:00,21,3.217,3.263,3.217,3.243,87
20121201|2012-06-21 13:30,21,3.236,3.244,3.232,3.244,48
20121201|2012-06-21 14:00,21,3.244,3.244,3.243,3.244,20
20121201|2012-06-21 14:30,21,3.246,3.246,3.244,3.244,2
20121201|2012-06-21 15:00,21,3.246,3.246,3.246,3.246,1
20121201|2012-06-21 15:30,21,3.233,3.233,3.233,3.233,2
20121201|2012-06-21 20:30,22,3.265,3.275,3.265,3.275,5
20121201|2012-06-21 21:00,22,3.276,3.276,3.276,3.276,1
20121201|2012-06-21 21:30,22,3.266,3.266,3.266,3.266,1
20121201|2012-06-21 23:00,22,3.27,3.27,3.27,3.27,2
20121201|2012-06-22 01:00,22,3.254,3.257,3.254,3.257,11
20121201|2012-06-22 01:30,22,3.259,3.259,3.257,3.257,3
20121201|2012-06-22 02:00,22,3.256,3.256,3.256,3.256,1
20121201|2012-06-22 05:30,22,3.254,3.254,3.254,3.254,1
20121201|2012-06-22 06:00,22,3.244,3.244,3.244,3.244,2
20121201|2012-06-22 06:30,22,3.255,3.256,3.255,3.256,25
20121201|2012-06-22 07:00,22,3.211,3.224,3.211,3.222,23
20121201|2012-06-22 07:30,22,3.224,3.224,3.198,3.202,34
20121201|2012-06-22 08:00,22,3.215,3.238,3.205,3.231,147
20121201|2012-06-22 08:30,22,3.23,3.236,3.228,3.236,21
20121201|2012-06-22 09:00,22,3.247,3.273,3.245,3.273,69
20121201|2012-06-22 09:30,22,3.272,3.29,3.261,3.29,78
20121201|2012-06-22 10:00,22,3.292,3.296,3.282,3.292,60
20121201|2012-06-22 10:30,22,3.279,3.28,3.265,3.28,25
20121201|2012-06-22 11:00,22,3.29,3.291,3.286,3.287,32
20121201|2012-06-22 11:30,22,3.275,3.285,3.275,3.283,103
20121201|2012-06-22 12:00,22,3.279,3.281,3.279,3.28,12
20121201|2012-06-22 12:30,22,3.286,3.303,3.267,3.282,68
20121201|2012-06-22 13:00,22,3.283,3.291,3.273,3.286,68
20121201|2012-06-22 13:30,22,3.287,3.288,3.286,3.288,28
20121201|2012-06-22 14:00,22,3.287,3.29,3.287,3.289,9
20121201|2012-06-22 14:30,22,3.287,3.287,3.285,3.285,4
20121201|2012-06-22 15:00,22,3.286,3.286,3.284,3.284,25
20121201|2012-06-24 17:00,25,3.318,3.322,3.318,3.322,6
20121201|2012-06-24 17:30,25,3.322,3.322,3.322,3.322,4
20121201|2012-06-24 18:00,25,3.322,3.322,3.322,3.322,1
20121201|2012-06-24 19:00,25,3.322,3.322,3.322,3.322,3
20121201|2012-06-24 20:00,25,3.321,3.321,3.321,3.321,1
20121201|2012-06-24 21:00,25,3.32,3.32,3.32,3.32,1
20121201|2012-06-24 21:30,25,3.321,3.323,3.321,3.323,5
20121201|2012-06-24 22:00,25,3.318,3.318,3.318,3.318,1
20121201|2012-06-25 01:00,25,3.313,3.319,3.313,3.319,3
20121201|2012-06-25 02:30,25,3.325,3.325,3.325,3.325,3
20121201|2012-06-25 04:00,25,3.332,3.332,3.332,3.332,1
20121201|2012-06-25 04:30,25,3.342,3.347,3.341,3.347,13
20121201|2012-06-25 05:00,25,3.341,3.341,3.341,3.341,1
20121201|2012-06-25 06:00,25,3.341,3.341,3.341,3.341,1
20121201|2012-06-25 06:30,25,3.341,3.366,3.341,3.358,97
20121201|2012-06-25 07:00,25,3.354,3.354,3.328,3.334,15
20121201|2012-06-25 07:30,25,3.329,3.334,3.321,3.321,44
20121201|2012-06-25 08:00,25,3.322,3.336,3.319,3.323,123
20121201|2012-06-25 08:30,25,3.323,3.336,3.323,3.336,70
20121201|2012-06-25 09:00,25,3.333,3.333,3.319,3.325,81
20121201|2012-06-25 09:30,25,3.328,3.329,3.32,3.32,31
20121201|2012-06-25 10:00,25,3.319,3.319,3.305,3.308,74
20121201|2012-06-25 10:30,25,3.311,3.311,3.304,3.307,39
20121201|2012-06-25 11:00,25,3.308,3.309,3.306,3.307,32
20121201|2012-06-25 11:30,25,3.299,3.31,3.293,3.293,9
20121201|2012-06-25 12:00,25,3.3,3.311,3.3,3.31,86
20121201|2012-06-25 12:30,25,3.305,3.31,3.293,3.297,99
20121201|2012-06-25 13:00,25,3.292,3.308,3.286,3.304,222
20121201|2012-06-25 13:30,25,3.305,3.305,3.3,3.3,53
20121201|2012-06-25 14:00,25,3.302,3.302,3.285,3.285,18
20121201|2012-06-25 14:30,25,3.283,3.284,3.28,3.28,30
20121201|2012-06-25 15:30,25,3.276,3.276,3.264,3.264,11
20121201|2012-06-25 17:30,26,3.281,3.281,3.281,3.281,1
20121201|2012-06-25 18:30,26,3.261,3.261,3.261,3.261,1
20121201|2012-06-25 19:30,26,3.276,3.276,3.276,3.276,1
20121201|2012-06-26 02:30,26,3.315,3.315,3.315,3.315,1
20121201|2012-06-26 05:30,26,3.321,3.321,3.321,3.321,2
20121201|2012-06-26 06:00,26,3.33,3.33,3.314,3.329,199
20121201|2012-06-26 06:30,26,3.323,3.328,3.323,3.328,4
20121201|2012-06-26 07:00,26,3.32,3.32,3.296,3.3,62
20121201|2012-06-26 07:30,26,3.304,3.307,3.302,3.307,12
20121201|2012-06-26 08:00,26,3.304,3.32,3.304,3.31,211
20121201|2012-06-26 08:30,26,3.311,3.312,3.297,3.308,44
20121201|2012-06-26 09:00,26,3.305,3.305,3.287,3.288,60
20121201|2012-06-26 09:30,26,3.285,3.292,3.285,3.292,37
20121201|2012-06-26 10:00,26,3.291,3.299,3.289,3.295,30
20121201|2012-06-26 10:30,26,3.295,3.295,3.286,3.286,10
20121201|2012-06-26 11:00,26,3.286,3.286,3.286,3.286,1
20121201|2012-06-26 11:30,26,3.3,3.315,3.3,3.315,43
20121201|2012-06-26 12:00,26,3.316,3.327,3.312,3.314,95
20121201|2012-06-26 12:30,26,3.323,3.33,3.32,3.32,127
20121201|2012-06-26 13:00,26,3.322,3.357,3.322,3.357,46
20121201|2012-06-26 13:30,26,3.352,3.359,3.348,3.356,91
20121201|2012-06-26 14:00,26,3.351,3.354,3.348,3.354,18
20121201|2012-06-26 14:30,26,3.357,3.357,3.355,3.356,19
20121201|2012-06-26 15:00,26,3.358,3.358,3.358,3.358,1
20121201|2012-06-26 15:30,26,3.358,3.358,3.358,3.358,1
20121201|2012-06-26 17:00,27,3.37,3.37,3.37,3.37,1
20121201|2012-06-26 18:00,27,3.37,3.37,3.37,3.37,7
20121201|2012-06-26 18:30,27,3.366,3.371,3.366,3.371,2
20121201|2012-06-26 20:00,27,3.36,3.366,3.36,3.366,2
20121201|2012-06-26 23:00,27,3.362,3.363,3.362,3.363,5
20121201|2012-06-26 23:30,27,3.363,3.365,3.363,3.365,36
20121201|2012-06-27 00:00,27,3.372,3.372,3.372,3.372,4
20121201|2012-06-27 00:30,27,3.377,3.377,3.372,3.372,12
20121201|2012-06-27 01:00,27,3.377,3.377,3.377,3.377,45
20121201|2012-06-27 02:00,27,3.38,3.381,3.38,3.381,4
20121201|2012-06-27 02:30,27,3.384,3.385,3.384,3.385,11
20121201|2012-06-27 03:00,27,3.385,3.395,3.385,3.395,34
20121201|2012-06-27 03:30,27,3.393,3.406,3.393,3.405,115
20121201|2012-06-27 04:00,27,3.401,3.401,3.401,3.401,2
20121201|2012-06-27 05:30,27,3.397,3.397,3.397,3.397,8
20121201|2012-06-27 06:00,27,3.393,3.395,3.39,3.395,72
20121201|2012-06-27 06:30,27,3.401,3.402,3.398,3.402,10
20121201|2012-06-27 07:00,27,3.402,3.405,3.389,3.403,286
20121201|2012-06-27 07:30,27,3.403,3.421,3.397,3.421,46
20121201|2012-06-27 08:00,27,3.43,3.461,3.401,3.422,620
20121201|2012-06-27 08:30,27,3.422,3.425,3.399,3.406,239
20121201|2012-06-27 09:00,27,3.409,3.413,3.4,3.4,18
20121201|2012-06-27 09:30,27,3.399,3.415,3.394,3.399,109
20121201|2012-06-27 10:00,27,3.389,3.408,3.389,3.402,110
20121201|2012-06-27 10:30,27,3.41,3.41,3.398,3.398,118
20121201|2012-06-27 11:00,27,3.397,3.413,3.396,3.413,93
20121201|2012-06-27 11:30,27,3.415,3.422,3.415,3.415,1115
20121201|2012-06-27 12:00,27,3.413,3.413,3.365,3.366,157
20121201|2012-06-27 12:30,27,3.378,3.384,3.357,3.382,115
20121201|2012-06-27 13:00,27,3.366,3.369,3.325,3.334,171
20121201|2012-06-27 13:30,27,3.334,3.335,3.32,3.325,101
20121201|2012-06-27 14:00,27,3.329,3.331,3.329,3.331,4
20121201|2012-06-27 14:30,27,3.329,3.33,3.319,3.319,4
20121201|2012-06-27 15:00,27,3.321,3.321,3.3,3.3,9
20121201|2012-06-27 15:30,27,3.311,3.311,3.306,3.306,4
20121201|2012-06-28 01:00,28,3.365,3.37,3.365,3.37,44
20121201|2012-06-28 01:30,28,3.376,3.379,3.375,3.379,39
20121201|2012-06-28 02:00,28,3.38,3.38,3.38,3.38,6
20121201|2012-06-28 03:30,28,3.388,3.388,3.388,3.388,1
20121201|2012-06-28 04:30,28,3.383,3.383,3.383,3.383,1
20121201|2012-06-28 06:00,28,3.386,3.386,3.363,3.381,67
20121201|2012-06-28 06:30,28,3.379,3.379,3.356,3.361,336
20121201|2012-06-28 07:00,28,3.361,3.37,3.344,3.344,200
20121201|2012-06-28 07:30,28,3.347,3.347,3.338,3.342,26
20121201|2012-06-28 08:00,28,3.34,3.355,3.332,3.347,146
20121201|2012-06-28 08:30,28,3.347,3.351,3.34,3.34,92
20121201|2012-06-28 09:00,28,3.342,3.362,3.339,3.359,113
20121201|2012-06-28 09:30,28,3.355,3.355,3.24,3.272,256
20121201|2012-06-28 10:00,28,3.267,3.279,3.265,3.271,59
20121201|2012-06-28 10:30,28,3.277,3.282,3.27,3.27,27
20121201|2012-06-28 11:00,28,3.266,3.275,3.266,3.266,54
20121201|2012-06-28 11:30,28,3.265,3.286,3.263,3.27,70
20121201|2012-06-28 12:00,28,3.273,3.274,3.268,3.27,182
20121201|2012-06-28 12:30,28,3.274,3.276,3.265,3.27,120
20121201|2012-06-28 13:00,28,3.27,3.292,3.27,3.289,90
20121201|2012-06-28 13:30,28,3.29,3.295,3.29,3.292,52
20121201|2012-06-28 14:00,28,3.294,3.294,3.294,3.294,1
20121201|2012-06-28 14:30,28,3.31,3.31,3.309,3.309,8
20121201|2012-06-28 15:00,28,3.312,3.312,3.305,3.305,11
20121201|2012-06-28 15:30,28,3.296,3.296,3.296,3.296,1
20121201|2012-06-28 21:30,29,3.298,3.298,3.298,3.298,1
20121201|2012-06-28 22:00,29,3.295,3.295,3.295,3.295,1
20121201|2012-06-28 22:30,29,3.306,3.308,3.306,3.308,5
20121201|2012-06-28 23:00,29,3.308,3.309,3.306,3.309,23
20121201|2012-06-28 23:30,29,3.321,3.322,3.321,3.322,19
20121201|2012-06-29 00:00,29,3.322,3.322,3.322,3.322,6
20121201|2012-06-29 00:30,29,3.322,3.322,3.322,3.322,1
20121201|2012-06-29 01:00,29,3.328,3.341,3.328,3.341,4
20121201|2012-06-29 01:30,29,3.344,3.344,3.344,3.344,18
20121201|2012-06-29 02:00,29,3.344,3.344,3.344,3.344,7
20121201|2012-06-29 03:00,29,3.349,3.35,3.349,3.35,4
20121201|2012-06-29 03:30,29,3.35,3.35,3.35,3.35,46
20121201|2012-06-29 04:00,29,3.353,3.359,3.353,3.359,28
20121201|2012-06-29 04:30,29,3.353,3.357,3.353,3.356,147
20121201|2012-06-29 05:00,29,3.356,3.357,3.356,3.357,103
20121201|2012-06-29 05:30,29,3.356,3.357,3.355,3.355,46
20121201|2012-06-29 06:00,29,3.349,3.358,3.349,3.353,51
20121201|2012-06-29 06:30,29,3.353,3.356,3.318,3.318,92
20121201|2012-06-29 07:00,29,3.32,3.336,3.318,3.325,73
20121201|2012-06-29 07:30,29,3.326,3.341,3.297,3.303,128
20121201|2012-06-29 08:00,29,3.304,3.323,3.302,3.314,125
20121201|2012-06-29 08:30,29,3.308,3.319,3.308,3.319,226
20121201|2012-06-29 09:00,29,3.318,3.319,3.311,3.315,78
20121201|2012-06-29 09:30,29,3.316,3.33,3.314,3.323,105
20121201|2012-06-29 10:00,29,3.326,3.33,3.324,3.327,75
20121201|2012-06-29 10:30,29,3.324,3.327,3.318,3.322,121
20121201|2012-06-29 11:00,29,3.318,3.318,3.299,3.311,144
20121201|2012-06-29 11:30,29,3.307,3.325,3.275,3.324,189
20121201|2012-06-29 12:00,29,3.325,3.33,3.311,3.318,155
20121201|2012-06-29 12:30,29,3.318,3.328,3.309,3.328,178
20121201|2012-06-29 13:00,29,3.318,3.361,3.313,3.359,572
20121201|2012-06-29 13:30,29,3.354,3.357,3.345,3.353,57
20121201|2012-06-29 14:00,29,3.354,3.357,3.354,3.357,8
20121201|2012-06-29 14:30,29,3.353,3.365,3.353,3.358,21
20121201|2012-07-01 17:00,2,3.343,3.355,3.341,3.349,53
20121201|2012-07-01 18:30,2,3.355,3.355,3.353,3.355,78
20121201|2012-07-02 01:00,2,3.35,3.35,3.35,3.35,6
20121201|2012-07-02 03:00,2,3.347,3.352,3.347,3.35,11
20121201|2012-07-02 03:30,2,3.353,3.363,3.353,3.363,42
20121201|2012-07-02 04:00,2,3.36,3.365,3.353,3.359,66
20121201|2012-07-02 04:30,2,3.36,3.36,3.36,3.36,2
20121201|2012-07-02 05:30,2,3.339,3.339,3.339,3.339,1
20121201|2012-07-02 06:00,2,3.346,3.346,3.346,3.346,2
20121201|2012-07-02 06:30,2,3.33,3.33,3.322,3.322,23
20121201|2012-07-02 07:00,2,3.32,3.322,3.3,3.321,75
20121201|2012-07-02 07:30,2,3.307,3.311,3.307,3.311,12
20121201|2012-07-02 08:00,2,3.313,3.317,3.3,3.313,246
20121201|2012-07-02 08:30,2,3.311,3.319,3.302,3.315,145
20121201|2012-07-02 09:00,2,3.314,3.351,3.311,3.342,220
20121201|2012-07-02 09:30,2,3.337,3.347,3.337,3.345,29
20121201|2012-07-02 10:00,2,3.34,3.34,3.325,3.33,177
20121201|2012-07-02 10:30,2,3.328,3.337,3.328,3.332,23
20121201|2012-07-02 11:00,2,3.326,3.326,3.312,3.312,125
20121201|2012-07-02 11:30,2,3.329,3.329,3.313,3.325,79
20121201|2012-07-02 12:00,2,3.326,3.327,3.317,3.327,27
20121201|2012-07-02 12:30,2,3.34,3.34,3.34,3.34,26
20121201|2012-07-02 13:00,2,3.334,3.361,3.328,3.357,84
20121201|2012-07-02 13:30,2,3.359,3.372,3.358,3.372,106
20121201|2012-07-02 14:00,2,3.38,3.384,3.372,3.372,10
20121201|2012-07-02 14:30,2,3.37,3.37,3.367,3.367,2
20121201|2012-07-02 15:00,2,3.37,3.371,3.37,3.371,8
20121201|2012-07-02 15:30,2,3.375,3.375,3.375,3.375,2
20121201|2012-07-02 22:30,3,3.371,3.371,3.371,3.371,4
20121201|2012-07-03 01:30,3,3.375,3.376,3.375,3.376,5
20121201|2012-07-03 04:00,3,3.382,3.382,3.382,3.382,1
20121201|2012-07-03 06:00,3,3.356,3.356,3.355,3.355,6
20121201|2012-07-03 06:30,3,3.359,3.359,3.353,3.353,2
20121201|2012-07-03 07:00,3,3.342,3.35,3.342,3.35,26
20121201|2012-07-03 07:30,3,3.37,3.372,3.37,3.37,21
20121201|2012-07-03 08:00,3,3.373,3.388,3.373,3.378,188
20121201|2012-07-03 08:30,3,3.382,3.403,3.38,3.402,165
20121201|2012-07-03 09:00,3,3.402,3.404,3.395,3.399,85
20121201|2012-07-03 09:30,3,3.388,3.391,3.388,3.391,6
20121201|2012-07-03 10:00,3,3.381,3.381,3.38,3.381,11
20121201|2012-07-03 10:30,3,3.385,3.387,3.385,3.386,11
20121201|2012-07-03 11:00,3,3.384,3.389,3.384,3.389,19
20121201|2012-07-03 11:30,3,3.393,3.41,3.385,3.402,105
20121201|2012-07-03 12:00,3,3.4,3.412,3.4,3.403,82
20121201|2012-07-03 12:30,3,3.408,3.415,3.4,3.41,122
20121201|2012-07-03 13:00,3,3.412,3.428,3.412,3.426,47
20121201|2012-07-03 13:30,3,3.426,3.431,3.419,3.423,145
20121201|2012-07-03 14:00,3,3.426,3.428,3.426,3.427,11
20121201|2012-07-03 14:30,3,3.426,3.426,3.426,3.426,10
20121201|2012-07-03 15:00,3,3.417,3.417,3.417,3.417,5
20121201|2012-07-03 18:30,5,3.434,3.434,3.434,3.434,1
20121201|2012-07-03 19:00,5,3.437,3.437,3.437,3.437,1
20121201|2012-07-03 21:30,5,3.44,3.445,3.44,3.445,3
20121201|2012-07-04 00:30,5,3.442,3.442,3.442,3.442,1
20121201|2012-07-04 01:30,5,3.437,3.437,3.437,3.437,1
20121201|2012-07-04 03:00,5,3.45,3.45,3.45,3.45,3
20121201|2012-07-04 04:00,5,3.454,3.454,3.454,3.454,1
20121201|2012-07-04 06:00,5,3.451,3.451,3.451,3.451,5
20121201|2012-07-04 07:30,5,3.452,3.452,3.452,3.452,1
20121201|2012-07-04 08:30,5,3.459,3.459,3.459,3.459,2
20121201|2012-07-04 09:30,5,3.475,3.475,3.475,3.475,2
20121201|2012-07-04 10:00,5,3.48,3.485,3.479,3.485,10
20121201|2012-07-04 10:30,5,3.482,3.482,3.473,3.473,20
20121201|2012-07-04 11:00,5,3.476,3.478,3.476,3.478,3
20121201|2012-07-04 17:00,5,3.448,3.448,3.448,3.448,1
20121201|2012-07-04 18:00,5,3.44,3.44,3.438,3.438,8
20121201|2012-07-04 19:00,5,3.43,3.43,3.43,3.43,2
20121201|2012-07-04 23:30,5,3.46,3.46,3.46,3.46,3
20121201|2012-07-05 02:00,5,3.44,3.44,3.44,3.44,1
20121201|2012-07-05 03:00,5,3.452,3.453,3.452,3.453,2
20121201|2012-07-05 04:30,5,3.46,3.46,3.453,3.453,2
20121201|2012-07-05 05:00,5,3.447,3.447,3.44,3.44,3
20121201|2012-07-05 06:00,5,3.439,3.447,3.439,3.447,5
20121201|2012-07-05 06:30,5,3.434,3.434,3.434,3.434,2
20121201|2012-07-05 07:00,5,3.426,3.426,3.426,3.426,11
20121201|2012-07-05 07:30,5,3.437,3.447,3.427,3.427,22
20121201|2012-07-05 08:00,5,3.44,3.45,3.436,3.441,432
20121201|2012-07-05 08:30,5,3.439,3.441,3.421,3.423,78
20121201|2012-07-05 09:00,5,3.419,3.426,3.417,3.423,73
20121201|2012-07-05 09:30,5,3.405,3.408,3.404,3.406,27
20121201|2012-07-05 10:00,5,3.426,3.426,3.416,3.421,28
20121201|2012-07-05 10:30,5,3.417,3.42,3.414,3.42,13
20121201|2012-07-05 11:00,5,3.419,3.424,3.412,3.413,24
20121201|2012-07-05 11:30,5,3.422,3.425,3.419,3.422,40
20121201|2012-07-05 12:00,5,3.428,3.428,3.421,3.421,3
20121201|2012-07-05 12:30,5,3.431,3.435,3.425,3.425,70
20121201|2012-07-05 13:00,5,3.437,3.45,3.433,3.446,123
20121201|2012-07-05 13:30,5,3.446,3.45,3.438,3.438,18
20121201|2012-07-05 14:00,5,3.44,3.442,3.44,3.44,26
20121201|2012-07-05 14:30,5,3.439,3.439,3.43,3.43,4
20121201|2012-07-05 15:00,5,3.431,3.431,3.431,3.431,10
20121201|2012-07-05 15:30,5,3.44,3.444,3.44,3.444,4
20121201|2012-07-05 16:00,5,3.452,3.452,3.452,3.452,3
20121201|2012-07-05 19:00,6,3.49,3.526,3.48,3.482,39
20121201|2012-07-05 19:30,6,3.476,3.477,3.476,3.477,2
20121201|2012-07-06 01:30,6,3.458,3.458,3.458,3.458,1
20121201|2012-07-06 02:00,6,3.467,3.475,3.467,3.474,39
20121201|2012-07-06 02:30,6,3.474,3.474,3.474,3.474,3
20121201|2012-07-06 03:30,6,3.479,3.479,3.479,3.479,1
20121201|2012-07-06 04:30,6,3.488,3.49,3.488,3.49,2
20121201|2012-07-06 05:00,6,3.482,3.482,3.482,3.482,6
20121201|2012-07-06 05:30,6,3.482,3.482,3.482,3.482,10
20121201|2012-07-06 06:00,6,3.482,3.483,3.482,3.482,13
20121201|2012-07-06 06:30,6,3.477,3.48,3.476,3.479,13
20121201|2012-07-06 07:00,6,3.473,3.473,3.451,3.451,19
20121201|2012-07-06 07:30,6,3.447,3.448,3.445,3.447,11
20121201|2012-07-06 08:00,6,3.452,3.452,3.43,3.433,52
20121201|2012-07-06 08:30,6,3.436,3.438,3.414,3.415,37
20121201|2012-07-06 09:00,6,3.418,3.418,3.399,3.411,80
20121201|2012-07-06 09:30,6,3.405,3.484,3.395,3.443,356
20121201|2012-07-06 10:00,6,3.429,3.438,3.335,3.372,77
20121201|2012-07-06 10:30,6,3.367,3.367,3.327,3.341,134
20121201|2012-07-06 11:00,6,3.335,3.347,3.335,3.338,27
20121201|2012-07-06 11:30,6,3.335,3.348,3.335,3.343,42
20121201|2012-07-06 12:00,6,3.336,3.341,3.331,3.338,26
20121201|2012-07-06 12:30,6,3.334,3.335,3.3,3.301,199
20121201|2012-07-06 13:00,6,3.296,3.307,3.282,3.3,326
20121201|2012-07-06 13:30,6,3.303,3.308,3.292,3.294,30
20121201|2012-07-06 14:00,6,3.302,3.303,3.298,3.303,5
20121201|2012-07-06 14:30,6,3.303,3.303,3.303,3.303,1
20121201|2012-07-08 17:30,9,3.302,3.302,3.302,3.302,1
20121201|2012-07-08 20:30,9,3.306,3.306,3.306,3.306,1
20121201|2012-07-08 21:00,9,3.314,3.314,3.314,3.314,1
20121201|2012-07-08 23:30,9,3.313,3.313,3.313,3.313,1
20121201|2012-07-09 01:00,9,3.322,3.322,3.322,3.322,7
20121201|2012-07-09 02:30,9,3.334,3.334,3.334,3.334,1
20121201|2012-07-09 04:30,9,3.342,3.342,3.342,3.342,1
20121201|2012-07-09 06:00,9,3.328,3.328,3.328,3.328,1
20121201|2012-07-09 06:30,9,3.334,3.334,3.311,3.314,45
20121201|2012-07-09 07:00,9,3.316,3.328,3.316,3.328,16
20121201|2012-07-09 07:30,9,3.335,3.335,3.332,3.332,8
20121201|2012-07-09 08:00,9,3.332,3.354,3.332,3.35,73
20121201|2012-07-09 08:30,9,3.349,3.364,3.349,3.364,85
20121201|2012-07-09 09:00,9,3.362,3.375,3.349,3.358,68
20121201|2012-07-09 09:30,9,3.354,3.362,3.354,3.361,5
20121201|2012-07-09 10:00,9,3.365,3.365,3.363,3.365,94
20121201|2012-07-09 10:30,9,3.365,3.372,3.361,3.362,59
20121201|2012-07-09 11:00,9,3.362,3.372,3.362,3.367,21
20121201|2012-07-09 11:30,9,3.38,3.38,3.364,3.37,22
20121201|2012-07-09 12:00,9,3.37,3.374,3.37,3.373,10
20121201|2012-07-09 12:30,9,3.368,3.378,3.365,3.366,27
20121201|2012-07-09 13:00,9,3.36,3.38,3.359,3.38,53
20121201|2012-07-09 13:30,9,3.38,3.382,3.38,3.38,45
20121201|2012-07-09 14:00,9,3.382,3.383,3.381,3.382,43
20121201|2012-07-09 14:30,9,3.383,3.383,3.383,3.383,2
20121201|2012-07-09 15:30,9,3.388,3.388,3.388,3.388,2
20121201|2012-07-09 17:00,10,3.37,3.37,3.37,3.37,1
20121201|2012-07-09 18:00,10,3.37,3.37,3.37,3.37,1
20121201|2012-07-09 20:00,10,3.358,3.358,3.358,3.358,1
20121201|2012-07-09 23:00,10,3.379,3.379,3.379,3.379,1
20121201|2012-07-09 23:30,10,3.381,3.381,3.381,3.381,1
20121201|2012-07-10 01:30,10,3.409,3.411,3.403,3.403,16
20121201|2012-07-10 05:00,10,3.396,3.396,3.39,3.39,7
20121201|2012-07-10 06:30,10,3.386,3.386,3.386,3.386,8
20121201|2012-07-10 07:00,10,3.394,3.412,3.392,3.412,38
20121201|2012-07-10 07:30,10,3.409,3.409,3.393,3.393,30
20121201|2012-07-10 08:00,10,3.383,3.385,3.345,3.345,77
20121201|2012-07-10 08:30,10,3.336,3.343,3.321,3.341,122
20121201|2012-07-10 09:00,10,3.338,3.342,3.332,3.342,87
20121201|2012-07-10 09:30,10,3.34,3.346,3.333,3.34,37
20121201|2012-07-10 10:00,10,3.337,3.35,3.335,3.339,44
20121201|2012-07-10 10:30,10,3.342,3.348,3.339,3.348,44
20121201|2012-07-10 11:00,10,3.357,3.357,3.349,3.354,10
20121201|2012-07-10 11:30,10,3.344,3.345,3.325,3.325,47
20121201|2012-07-10 12:00,10,3.326,3.326,3.295,3.305,109
20121201|2012-07-10 12:30,10,3.304,3.313,3.304,3.313,18
20121201|2012-07-10 13:00,10,3.311,3.311,3.289,3.294,93
20121201|2012-07-10 13:30,10,3.299,3.301,3.295,3.299,14
20121201|2012-07-10 14:00,10,3.301,3.302,3.291,3.291,52
20121201|2012-07-10 15:00,10,3.303,3.303,3.303,3.303,1
20121201|2012-07-10 15:30,10,3.302,3.302,3.302,3.302,1
20121201|2012-07-11 00:00,11,3.318,3.318,3.318,3.318,1
20121201|2012-07-11 00:30,11,3.318,3.325,3.318,3.325,11
20121201|2012-07-11 04:00,11,3.301,3.301,3.301,3.301,4
20121201|2012-07-11 04:30,11,3.301,3.301,3.288,3.288,4
20121201|2012-07-11 05:00,11,3.301,3.301,3.301,3.301,8
20121201|2012-07-11 06:00,11,3.287,3.287,3.287,3.287,1
20121201|2012-07-11 06:30,11,3.279,3.28,3.277,3.277,6
20121201|2012-07-11 07:00,11,3.282,3.282,3.282,3.282,2
20121201|2012-07-11 07:30,11,3.283,3.321,3.283,3.31,23
20121201|2012-07-11 08:00,11,3.315,3.324,3.314,3.324,25
20121201|2012-07-11 08:30,11,3.324,3.328,3.307,3.312,69
20121201|2012-07-11 09:00,11,3.32,3.322,3.31,3.322,41
20121201|2012-07-11 09:30,11,3.325,3.325,3.313,3.319,5
20121201|2012-07-11 10:00,11,3.314,3.314,3.305,3.305,21
20121201|2012-07-11 10:30,11,3.316,3.321,3.31,3.31,104
20121201|2012-07-11 11:00,11,3.314,3.32,3.311,3.32,26
20121201|2012-07-11 11:30,11,3.33,3.334,3.329,3.334,10
20121201|2012-07-11 12:00,11,3.324,3.324,3.324,3.324,1
20121201|2012-07-11 12:30,11,3.324,3.342,3.321,3.342,40
20121201|2012-07-11 13:00,11,3.341,3.375,3.335,3.375,187
20121201|2012-07-11 13:30,11,3.376,3.376,3.362,3.366,79
20121201|2012-07-11 14:00,11,3.369,3.369,3.369,3.369,2
20121201|2012-07-11 14:30,11,3.37,3.37,3.37,3.37,3
20121201|2012-07-11 15:30,11,3.375,3.375,3.375,3.375,1
20121201|2012-07-11 17:30,12,3.392,3.392,3.392,3.392,1
20121201|2012-07-11 21:30,12,3.379,3.379,3.379,3.379,1
20121201|2012-07-12 02:30,12,3.354,3.354,3.354,3.354,2
20121201|2012-07-12 03:00,12,3.34,3.34,3.34,3.34,10
20121201|2012-07-12 04:00,12,3.35,3.355,3.35,3.355,8
20121201|2012-07-12 05:00,12,3.33,3.33,3.33,3.33,2
20121201|2012-07-12 06:00,12,3.333,3.333,3.332,3.332,10
20121201|2012-07-12 06:30,12,3.356,3.356,3.354,3.354,2
20121201|2012-07-12 07:30,12,3.369,3.369,3.366,3.366,3
20121201|2012-07-12 08:00,12,3.368,3.368,3.339,3.349,62
20121201|2012-07-12 08:30,12,3.348,3.352,3.343,3.343,13
20121201|2012-07-12 09:00,12,3.346,3.372,3.346,3.368,80
20121201|2012-07-12 09:30,12,3.357,3.357,3.255,3.297,96
20121201|2012-07-12 10:00,12,3.3,3.304,3.289,3.289,29
20121201|2012-07-12 10:30,12,3.297,3.349,3.297,3.346,57
20121201|2012-07-12 11:00,12,3.343,3.403,3.336,3.387,237
20121201|2012-07-12 11:30,12,3.377,3.393,3.372,3.372,19
20121201|2012-07-12 12:00,12,3.385,3.387,3.373,3.38,77
20121201|2012-07-12 12:30,12,3.382,3.4,3.382,3.399,112
20121201|2012-07-12 13:00,12,3.403,3.414,3.385,3.388,49
20121201|2012-07-12 13:30,12,3.389,3.393,3.383,3.39,101
20121201|2012-07-12 14:00,12,3.386,3.39,3.38,3.39,9
20121201|2012-07-12 14:30,12,3.388,3.388,3.388,3.388,1
20121201|2012-07-12 15:00,12,3.382,3.382,3.382,3.382,1
20121201|2012-07-12 19:30,13,3.361,3.361,3.361,3.361,4
20121201|2012-07-12 23:30,13,3.4,3.402,3.399,3.402,20
20121201|2012-07-13 00:00,13,3.4,3.401,3.4,3.401,3
20121201|2012-07-13 00:30,13,3.4,3.4,3.4,3.4,7
20121201|2012-07-13 02:00,13,3.405,3.405,3.405,3.405,2
20121201|2012-07-13 04:00,13,3.41,3.417,3.41,3.417,17
20121201|2012-07-13 04:30,13,3.415,3.415,3.415,3.415,2
20121201|2012-07-13 05:00,13,3.41,3.41,3.4,3.4,28
20121201|2012-07-13 07:00,13,3.401,3.402,3.401,3.402,9
20121201|2012-07-13 07:30,13,3.392,3.404,3.392,3.404,8
20121201|2012-07-13 08:00,13,3.402,3.409,3.367,3.369,89
20121201|2012-07-13 08:30,13,3.362,3.405,3.362,3.4,72
20121201|2012-07-13 09:00,13,3.401,3.401,3.394,3.394,47
20121201|2012-07-13 09:30,13,3.399,3.399,3.38,3.38,23
20121201|2012-07-13 10:00,13,3.383,3.39,3.383,3.39,15
20121201|2012-07-13 10:30,13,3.396,3.398,3.379,3.388,129
20121201|2012-07-13 11:00,13,3.389,3.393,3.384,3.393,7
20121201|2012-07-13 11:30,13,3.39,3.405,3.39,3.4,9
20121201|2012-07-13 12:00,13,3.403,3.423,3.403,3.423,83
20121201|2012-07-13 12:30,13,3.422,3.422,3.41,3.41,28
20121201|2012-07-13 13:00,13,3.404,3.404,3.394,3.397,49
20121201|2012-07-13 13:30,13,3.395,3.395,3.393,3.393,8
20121201|2012-07-15 17:00,16,3.4,3.4,3.4,3.4,2
20121201|2012-07-15 18:30,16,3.403,3.404,3.403,3.404,4
20121201|2012-07-15 19:00,16,3.404,3.41,3.404,3.41,41
20121201|2012-07-15 19:30,16,3.401,3.413,3.393,3.413,92
20121201|2012-07-15 20:00,16,3.415,3.417,3.415,3.417,14
20121201|2012-07-15 20:30,16,3.399,3.399,3.399,3.399,1
20121201|2012-07-15 22:30,16,3.408,3.408,3.408,3.408,2
20121201|2012-07-15 23:30,16,3.408,3.408,3.408,3.408,1
20121201|2012-07-16 03:30,16,3.394,3.394,3.388,3.388,12
20121201|2012-07-16 04:00,16,3.39,3.39,3.39,3.39,1
20121201|2012-07-16 04:30,16,3.394,3.394,3.393,3.393,3
20121201|2012-07-16 06:00,16,3.402,3.404,3.402,3.404,6
20121201|2012-07-16 06:30,16,3.412,3.416,3.412,3.416,3
20121201|2012-07-16 07:00,16,3.41,3.42,3.41,3.411,16
20121201|2012-07-16 07:30,16,3.417,3.418,3.404,3.404,16
20121201|2012-07-16 08:00,16,3.404,3.416,3.375,3.384,184
20121201|2012-07-16 08:30,16,3.38,3.389,3.345,3.351,73
20121201|2012-07-16 09:00,16,3.353,3.353,3.32,3.325,48
20121201|2012-07-16 09:30,16,3.324,3.324,3.311,3.323,29
20121201|2012-07-16 10:00,16,3.324,3.335,3.324,3.335,10
20121201|2012-07-16 10:30,16,3.329,3.329,3.328,3.328,2
20121201|2012-07-16 11:00,16,3.322,3.325,3.32,3.32,7
20121201|2012-07-16 11:30,16,3.32,3.329,3.32,3.32,14
20121201|2012-07-16 12:00,16,3.315,3.321,3.31,3.321,35
20121201|2012-07-16 12:30,16,3.321,3.324,3.312,3.318,72
20121201|2012-07-16 13:00,16,3.331,3.336,3.318,3.321,68
20121201|2012-07-16 13:30,16,3.321,3.321,3.314,3.316,24
20121201|2012-07-16 15:00,16,3.32,3.32,3.32,3.32,1
20121201|2012-07-16 15:30,16,3.321,3.326,3.321,3.326,2
20121201|2012-07-16 17:00,17,3.3,3.3,3.25,3.257,11
20121201|2012-07-16 18:00,17,3.307,3.307,3.307,3.307,1
20121201|2012-07-16 21:00,17,3.318,3.318,3.315,3.315,6
20121201|2012-07-16 22:00,17,3.323,3.324,3.323,3.324,3
20121201|2012-07-17 00:00,17,3.326,3.33,3.325,3.33,41
20121201|2012-07-17 01:30,17,3.319,3.319,3.318,3.318,10
20121201|2012-07-17 02:30,17,3.321,3.321,3.321,3.321,1
20121201|2012-07-17 04:00,17,3.328,3.328,3.328,3.328,2
20121201|2012-07-17 04:30,17,3.328,3.328,3.328,3.328,2
20121201|2012-07-17 06:00,17,3.333,3.333,3.315,3.315,5
20121201|2012-07-17 07:00,17,3.329,3.329,3.328,3.328,11
20121201|2012-07-17 07:30,17,3.331,3.331,3.281,3.292,44
20121201|2012-07-17 08:00,17,3.294,3.315,3.294,3.312,139
20121201|2012-07-17 08:30,17,3.313,3.344,3.312,3.33,63
20121201|2012-07-17 09:00,17,3.33,3.33,3.314,3.318,33
20121201|2012-07-17 09:30,17,3.319,3.329,3.31,3.329,28
20121201|2012-07-17 10:00,17,3.327,3.334,3.327,3.334,19
20121201|2012-07-17 10:30,17,3.328,3.334,3.327,3.327,4
20121201|2012-07-17 11:00,17,3.336,3.336,3.322,3.327,34
20121201|2012-07-17 11:30,17,3.337,3.337,3.322,3.326,68
20121201|2012-07-17 12:00,17,3.325,3.33,3.325,3.328,34
20121201|2012-07-17 12:30,17,3.331,3.342,3.329,3.329,16
20121201|2012-07-17 13:00,17,3.327,3.34,3.313,3.315,147
20121201|2012-07-17 13:30,17,3.313,3.319,3.313,3.316,29
20121201|2012-07-17 14:00,17,3.318,3.319,3.316,3.316,3
20121201|2012-07-17 14:30,17,3.314,3.314,3.314,3.314,1
20121201|2012-07-17 15:00,17,3.318,3.318,3.318,3.318,1
20121201|2012-07-17 15:30,17,3.315,3.315,3.315,3.315,2
20121201|2012-07-17 16:00,17,3.314,3.314,3.314,3.314,1
20121201|2012-07-17 21:00,18,3.299,3.299,3.299,3.299,5
20121201|2012-07-17 21:30,18,3.296,3.298,3.296,3.298,5
20121201|2012-07-17 23:00,18,3.301,3.301,3.301,3.301,4
20121201|2012-07-18 00:00,18,3.303,3.305,3.303,3.305,3
20121201|2012-07-18 01:00,18,3.305,3.305,3.305,3.305,1
20121201|2012-07-18 03:30,18,3.304,3.304,3.304,3.304,9
20121201|2012-07-18 04:30,18,3.298,3.298,3.298,3.298,2
20121201|2012-07-18 06:30,18,3.346,3.346,3.327,3.327,9
20121201|2012-07-18 07:00,18,3.33,3.33,3.325,3.325,15
20121201|2012-07-18 07:30,18,3.334,3.334,3.325,3.327,62
20121201|2012-07-18 08:00,18,3.33,3.354,3.326,3.348,60
20121201|2012-07-18 08:30,18,3.346,3.351,3.335,3.349,52
20121201|2012-07-18 09:00,18,3.36,3.43,3.36,3.385,46
20121201|2012-07-18 09:30,18,3.391,3.402,3.38,3.39,274
20121201|2012-07-18 10:00,18,3.391,3.395,3.35,3.354,106
20121201|2012-07-18 10:30,18,3.374,3.378,3.369,3.378,16
20121201|2012-07-18 11:00,18,3.373,3.386,3.373,3.386,21
20121201|2012-07-18 11:30,18,3.37,3.391,3.37,3.391,15
20121201|2012-07-18 12:00,18,3.381,3.391,3.381,3.391,5
20121201|2012-07-18 12:30,18,3.394,3.414,3.394,3.404,50
20121201|2012-07-18 13:00,18,3.406,3.409,3.388,3.402,71
20121201|2012-07-18 13:30,18,3.404,3.405,3.401,3.404,137
20121201|2012-07-18 14:00,18,3.399,3.402,3.398,3.402,50
20121201|2012-07-18 14:30,18,3.402,3.402,3.396,3.396,7
20121201|2012-07-18 15:00,18,3.404,3.404,3.404,3.404,5
20121201|2012-07-18 20:00,19,3.384,3.384,3.384,3.384,3
20121201|2012-07-18 21:30,19,3.385,3.385,3.385,3.385,4
20121201|2012-07-19 00:30,19,3.397,3.397,3.397,3.397,3
20121201|2012-07-19 01:00,19,3.397,3.397,3.397,3.397,1
20121201|2012-07-19 01:30,19,3.401,3.401,3.401,3.401,4
20121201|2012-07-19 02:00,19,3.41,3.41,3.41,3.41,8
20121201|2012-07-19 02:30,19,3.41,3.41,3.41,3.41,1
20121201|2012-07-19 03:00,19,3.417,3.417,3.417,3.417,1
20121201|2012-07-19 05:00,19,3.389,3.389,3.389,3.389,2
20121201|2012-07-19 05:30,19,3.384,3.384,3.384,3.384,5
20121201|2012-07-19 06:00,19,3.385,3.385,3.385,3.385,1
20121201|2012-07-19 06:30,19,3.39,3.39,3.389,3.389,8
20121201|2012-07-19 07:00,19,3.402,3.403,3.402,3.403,2
20121201|2012-07-19 07:30,19,3.385,3.387,3.384,3.385,21
20121201|2012-07-19 08:00,19,3.375,3.388,3.368,3.38,48
20121201|2012-07-19 08:30,19,3.381,3.381,3.366,3.366,49
20121201|2012-07-19 09:00,19,3.365,3.369,3.36,3.362,417
20121201|2012-07-19 09:30,19,3.405,3.418,3.367,3.4,747
20121201|2012-07-19 10:00,19,3.39,3.394,3.379,3.379,48
20121201|2012-07-19 10:30,19,3.392,3.402,3.392,3.395,31
20121201|2012-07-19 11:00,19,3.395,3.397,3.368,3.375,43
20121201|2012-07-19 11:30,19,3.37,3.378,3.37,3.377,39
20121201|2012-07-19 12:00,19,3.377,3.394,3.376,3.39,28
20121201|2012-07-19 12:30,19,3.382,3.392,3.381,3.382,13
20121201|2012-07-19 13:00,19,3.376,3.39,3.364,3.381,170
20121201|2012-07-19 13:30,19,3.388,3.397,3.388,3.39,17
20121201|2012-07-19 14:00,19,3.387,3.39,3.387,3.39,13
20121201|2012-07-19 22:30,20,3.381,3.381,3.38,3.38,11
20121201|2012-07-19 23:00,20,3.38,3.38,3.38,3.38,8
20121201|2012-07-19 23:30,20,3.38,3.38,3.371,3.371,16
20121201|2012-07-20 00:00,20,3.371,3.371,3.371,3.371,7
20121201|2012-07-20 03:30,20,3.368,3.368,3.368,3.368,4
20121201|2012-07-20 04:00,20,3.369,3.371,3.365,3.371,72
20121201|2012-07-20 04:30,20,3.374,3.374,3.372,3.372,30
20121201|2012-07-20 05:00,20,3.365,3.365,3.362,3.363,123
20121201|2012-07-20 05:30,20,3.384,3.384,3.373,3.373,3
20121201|2012-07-20 06:00,20,3.37,3.37,3.368,3.37,61
20121201|2012-07-20 06:30,20,3.375,3.388,3.374,3.388,45
20121201|2012-07-20 07:00,20,3.388,3.419,3.388,3.413,341
20121201|2012-07-20 07:30,20,3.405,3.413,3.391,3.402,50
20121201|2012-07-20 08:00,20,3.406,3.423,3.399,3.423,176
20121201|2012-07-20 08:30,20,3.418,3.42,3.411,3.415,426
20121201|2012-07-20 09:00,20,3.415,3.42,3.406,3.417,158
20121201|2012-07-20 09:30,20,3.417,3.426,3.406,3.411,632
20121201|2012-07-20 10:00,20,3.416,3.416,3.402,3.402,71
20121201|2012-07-20 10:30,20,3.403,3.423,3.403,3.416,760
20121201|2012-07-20 11:00,20,3.415,3.433,3.414,3.419,530
20121201|2012-07-20 11:30,20,3.424,3.435,3.419,3.424,564
20121201|2012-07-20 12:00,20,3.428,3.437,3.428,3.432,514
20121201|2012-07-20 12:30,20,3.435,3.45,3.429,3.432,135
20121201|2012-07-20 13:00,20,3.433,3.459,3.422,3.445,117
20121201|2012-07-20 13:30,20,3.442,3.458,3.442,3.452,30
20121201|2012-07-20 14:00,20,3.454,3.455,3.448,3.451,49
20121201|2012-07-20 14:30,20,3.453,3.453,3.453,3.453,5
20121201|2012-07-20 15:00,20,3.451,3.456,3.45,3.456,28
20121201|2012-07-20 15:30,20,3.456,3.456,3.456,3.456,3
20121201|2012-07-20 16:00,20,3.456,3.456,3.456,3.456,4
20121201|2012-07-22 17:00,23,3.45,3.45,3.45,3.45,2
20121201|2012-07-22 18:00,23,3.465,3.465,3.465,3.465,1
20121201|2012-07-22 19:30,23,3.464,3.464,3.464,3.464,4
20121201|2012-07-22 21:30,23,3.459,3.459,3.459,3.459,1
20121201|2012-07-22 22:30,23,3.459,3.459,3.459,3.459,1
20121201|2012-07-23 01:30,23,3.452,3.452,3.452,3.452,4
20121201|2012-07-23 03:30,23,3.45,3.45,3.45,3.45,1
20121201|2012-07-23 05:00,23,3.42,3.42,3.42,3.42,15
20121201|2012-07-23 06:00,23,3.422,3.427,3.422,3.427,2
20121201|2012-07-23 06:30,23,3.441,3.441,3.441,3.441,1
20121201|2012-07-23 07:00,23,3.426,3.426,3.405,3.405,51
20121201|2012-07-23 07:30,23,3.402,3.404,3.389,3.394,55
20121201|2012-07-23 08:00,23,3.394,3.427,3.385,3.42,195
20121201|2012-07-23 08:30,23,3.424,3.444,3.421,3.444,87
20121201|2012-07-23 09:00,23,3.45,3.48,3.442,3.48,194
20121201|2012-07-23 09:30,23,3.469,3.472,3.45,3.458,41
20121201|2012-07-23 10:00,23,3.462,3.466,3.462,3.463,7
20121201|2012-07-23 10:30,23,3.461,3.461,3.457,3.457,7
20121201|2012-07-23 11:00,23,3.454,3.454,3.449,3.449,206
20121201|2012-07-23 11:30,23,3.443,3.443,3.424,3.435,73
20121201|2012-07-23 12:00,23,3.439,3.453,3.437,3.453,43
20121201|2012-07-23 12:30,23,3.445,3.451,3.428,3.428,19
20121201|2012-07-23 13:00,23,3.442,3.465,3.442,3.465,96
20121201|2012-07-23 13:30,23,3.46,3.465,3.458,3.462,6
20121201|2012-07-23 14:00,23,3.458,3.458,3.45,3.45,36
20121201|2012-07-23 14:30,23,3.45,3.45,3.45,3.45,10
20121201|2012-07-23 15:00,23,3.446,3.446,3.446,3.446,1
20121201|2012-07-23 19:30,24,3.445,3.445,3.445,3.445,3
20121201|2012-07-23 20:30,24,3.45,3.455,3.45,3.455,2
20121201|2012-07-23 23:30,24,3.452,3.452,3.452,3.452,6
20121201|2012-07-24 01:30,24,3.452,3.452,3.452,3.452,5
20121201|2012-07-24 02:00,24,3.454,3.454,3.454,3.454,5
20121201|2012-07-24 03:30,24,3.447,3.447,3.447,3.447,1
20121201|2012-07-24 04:30,24,3.442,3.442,3.442,3.442,1
20121201|2012-07-24 06:30,24,3.43,3.43,3.43,3.43,1
20121201|2012-07-24 07:00,24,3.445,3.445,3.441,3.441,4
20121201|2012-07-24 07:30,24,3.439,3.472,3.434,3.467,59
20121201|2012-07-24 08:00,24,3.464,3.487,3.453,3.483,174
20121201|2012-07-24 08:30,24,3.485,3.49,3.48,3.486,63
20121201|2012-07-24 09:00,24,3.479,3.491,3.472,3.474,257
20121201|2012-07-24 09:30,24,3.475,3.483,3.468,3.479,156
20121201|2012-07-24 10:00,24,3.488,3.488,3.478,3.478,30
20121201|2012-07-24 10:30,24,3.472,3.473,3.46,3.467,12
20121201|2012-07-24 11:00,24,3.466,3.492,3.466,3.491,107
20121201|2012-07-24 11:30,24,3.494,3.496,3.48,3.487,94
20121201|2012-07-24 12:00,24,3.499,3.506,3.493,3.495,64
20121201|2012-07-24 12:30,24,3.509,3.52,3.506,3.52,23
20121201|2012-07-24 13:00,24,3.519,3.525,3.509,3.524,112
20121201|2012-07-24 13:30,24,3.518,3.52,3.508,3.508,10
20121201|2012-07-24 14:00,24,3.514,3.515,3.51,3.51,5
20121201|2012-07-24 14:30,24,3.511,3.512,3.511,3.511,9
20121201|2012-07-24 15:00,24,3.511,3.515,3.51,3.515,7
20121201|2012-07-24 15:30,24,3.512,3.515,3.51,3.51,8
20121201|2012-07-24 17:30,25,3.51,3.51,3.51,3.51,1
20121201|2012-07-24 23:00,25,3.51,3.51,3.51,3.51,1
20121201|2012-07-25 01:00,25,3.516,3.516,3.516,3.516,2
20121201|2012-07-25 03:00,25,3.514,3.514,3.514,3.514,2
20121201|2012-07-25 04:00,25,3.52,3.52,3.52,3.52,1
20121201|2012-07-25 05:00,25,3.525,3.525,3.525,3.525,25
20121201|2012-07-25 05:30,25,3.532,3.535,3.532,3.535,2
20121201|2012-07-25 06:00,25,3.528,3.528,3.523,3.523,2
20121201|2012-07-25 06:30,25,3.51,3.51,3.51,3.51,1
20121201|2012-07-25 07:00,25,3.5,3.516,3.5,3.516,2
20121201|2012-07-25 07:30,25,3.498,3.512,3.492,3.5,55
20121201|2012-07-25 08:00,25,3.498,3.508,3.49,3.506,104
20121201|2012-07-25 08:30,25,3.509,3.511,3.499,3.503,110
20121201|2012-07-25 09:00,25,3.501,3.505,3.488,3.495,60
20121201|2012-07-25 09:30,25,3.493,3.493,3.44,3.448,332
20121201|2012-07-25 10:00,25,3.448,3.462,3.443,3.454,58
20121201|2012-07-25 10:30,25,3.452,3.465,3.452,3.463,34
20121201|2012-07-25 11:00,25,3.463,3.47,3.455,3.47,69
20121201|2012-07-25 11:30,25,3.469,3.469,3.451,3.451,88
20121201|2012-07-25 12:00,25,3.45,3.469,3.445,3.459,59
20121201|2012-07-25 12:30,25,3.458,3.46,3.448,3.46,258
20121201|2012-07-25 13:00,25,3.467,3.471,3.45,3.456,180
20121201|2012-07-25 13:30,25,3.464,3.464,3.46,3.463,18
20121201|2012-07-25 14:00,25,3.464,3.464,3.463,3.464,11
20121201|2012-07-25 14:30,25,3.464,3.464,3.464,3.464,5
20121201|2012-07-25 15:00,25,3.466,3.467,3.465,3.466,30
20121201|2012-07-25 17:00,26,3.44,3.44,3.44,3.44,2
20121201|2012-07-25 22:30,26,3.456,3.456,3.456,3.456,1
20121201|2012-07-26 02:00,26,3.462,3.47,3.462,3.47,9
20121201|2012-07-26 05:30,26,3.485,3.485,3.485,3.485,2
20121201|2012-07-26 07:00,26,3.479,3.482,3.479,3.482,34
20121201|2012-07-26 07:30,26,3.483,3.492,3.483,3.491,20
20121201|2012-07-26 08:00,26,3.492,3.492,3.478,3.485,59
20121201|2012-07-26 08:30,26,3.488,3.495,3.488,3.494,11
20121201|2012-07-26 09:00,26,3.49,3.494,3.488,3.488,113
20121201|2012-07-26 09:30,26,3.501,3.512,3.462,3.49,2191
20121201|2012-07-26 10:00,26,3.495,3.497,3.44,3.45,95
20121201|2012-07-26 10:30,26,3.452,3.479,3.451,3.476,12
20121201|2012-07-26 11:00,26,3.472,3.488,3.472,3.488,4
20121201|2012-07-26 11:30,26,3.487,3.489,3.475,3.485,77
20121201|2012-07-26 12:00,26,3.481,3.49,3.481,3.486,11
20121201|2012-07-26 12:30,26,3.487,3.489,3.477,3.48,11
20121201|2012-07-26 13:00,26,3.482,3.52,3.478,3.513,95
20121201|2012-07-26 13:30,26,3.508,3.508,3.508,3.508,3
20121201|2012-07-26 14:00,26,3.511,3.515,3.511,3.515,11
20121201|2012-07-26 15:30,26,3.512,3.517,3.512,3.517,17
20121201|2012-07-26 17:00,27,3.513,3.513,3.513,3.513,1
20121201|2012-07-26 23:30,27,3.509,3.509,3.509,3.509,1
20121201|2012-07-27 02:00,27,3.519,3.519,3.519,3.519,2
20121201|2012-07-27 02:30,27,3.515,3.515,3.515,3.515,1
20121201|2012-07-27 07:00,27,3.504,3.511,3.502,3.508,4
20121201|2012-07-27 07:30,27,3.502,3.503,3.48,3.491,52
20121201|2012-07-27 08:00,27,3.493,3.493,3.46,3.47,158
20121201|2012-07-27 08:30,27,3.472,3.486,3.466,3.486,23
20121201|2012-07-27 09:00,27,3.471,3.49,3.469,3.483,158
20121201|2012-07-27 09:30,27,3.49,3.493,3.479,3.484,369
20121201|2012-07-27 10:00,27,3.482,3.482,3.482,3.482,1
20121201|2012-07-27 10:30,27,3.484,3.488,3.474,3.476,60
20121201|2012-07-27 11:00,27,3.472,3.477,3.469,3.47,32
20121201|2012-07-27 11:30,27,3.47,3.47,3.457,3.464,94
20121201|2012-07-27 12:00,27,3.468,3.475,3.468,3.47,28
20121201|2012-07-27 12:30,27,3.479,3.479,3.45,3.452,107
20121201|2012-07-27 13:00,27,3.45,3.48,3.437,3.48,159
20121201|2012-07-27 13:30,27,3.473,3.48,3.459,3.46,1297
20121201|2012-07-27 14:00,27,3.46,3.472,3.459,3.472,188
20121201|2012-07-27 14:30,27,3.466,3.472,3.466,3.469,53
20121201|2012-07-27 15:00,27,3.474,3.475,3.474,3.475,2
20121201|2012-07-27 15:30,27,3.478,3.478,3.478,3.478,1
20121201|2012-07-29 20:30,30,3.494,3.494,3.494,3.494,2
20121201|2012-07-29 21:00,30,3.496,3.496,3.496,3.496,1
20121201|2012-07-29 23:30,30,3.49,3.49,3.49,3.49,1
20121201|2012-07-30 00:00,30,3.49,3.49,3.49,3.49,1
20121201|2012-07-30 01:00,30,3.489,3.489,3.489,3.489,1
20121201|2012-07-30 02:00,30,3.496,3.496,3.496,3.496,1
20121201|2012-07-30 02:30,30,3.51,3.512,3.51,3.512,2
20121201|2012-07-30 04:30,30,3.505,3.505,3.504,3.504,4
20121201|2012-07-30 06:00,30,3.515,3.515,3.515,3.515,2
20121201|2012-07-30 06:30,30,3.515,3.515,3.515,3.515,2
20121201|2012-07-30 07:00,30,3.518,3.53,3.515,3.519,66
20121201|2012-07-30 07:30,30,3.534,3.54,3.531,3.535,70
20121201|2012-07-30 08:00,30,3.532,3.557,3.525,3.552,393
20121201|2012-07-30 08:30,30,3.556,3.58,3.553,3.565,202
20121201|2012-07-30 09:00,30,3.564,3.569,3.556,3.566,131
20121201|2012-07-30 09:30,30,3.563,3.568,3.558,3.564,36
20121201|2012-07-30 10:00,30,3.562,3.565,3.559,3.565,65
20121201|2012-07-30 10:30,30,3.563,3.566,3.559,3.566,22
20121201|2012-07-30 11:00,30,3.565,3.583,3.565,3.583,54
20121201|2012-07-30 11:30,30,3.578,3.582,3.576,3.58,151
20121201|2012-07-30 12:00,30,3.577,3.585,3.57,3.585,55
20121201|2012-07-30 12:30,30,3.579,3.584,3.575,3.58,74
20121201|2012-07-30 13:00,30,3.589,3.605,3.585,3.599,381
20121201|2012-07-30 13:30,30,3.599,3.605,3.594,3.594,231
20121201|2012-07-30 14:00,30,3.595,3.595,3.589,3.589,44
20121201|2012-07-30 14:30,30,3.589,3.589,3.587,3.588,8
20121201|2012-07-30 15:00,30,3.597,3.6,3.596,3.597,42
20121201|2012-07-30 15:30,30,3.599,3.603,3.595,3.595,10
20121201|2012-07-30 16:00,30,3.598,3.598,3.598,3.598,4
20121201|2012-07-30 17:00,31,3.61,3.619,3.61,3.619,11
20121201|2012-07-30 21:30,31,3.602,3.602,3.602,3.602,1
20121201|2012-07-30 23:00,31,3.591,3.591,3.591,3.591,2
20121201|2012-07-30 23:30,31,3.591,3.591,3.591,3.591,1
20121201|2012-07-31 02:30,31,3.62,3.62,3.62,3.62,1
20121201|2012-07-31 03:00,31,3.62,3.62,3.62,3.62,1
20121201|2012-07-31 05:00,31,3.591,3.591,3.582,3.582,29
20121201|2012-07-31 05:30,31,3.585,3.585,3.585,3.585,1
20121201|2012-07-31 06:00,31,3.58,3.58,3.58,3.58,6
20121201|2012-07-31 06:30,31,3.591,3.592,3.575,3.582,47
20121201|2012-07-31 07:00,31,3.582,3.584,3.56,3.577,97
20121201|2012-07-31 07:30,31,3.572,3.585,3.569,3.579,67
20121201|2012-07-31 08:00,31,3.578,3.602,3.571,3.588,204
20121201|2012-07-31 08:30,31,3.587,3.607,3.581,3.607,108
20121201|2012-07-31 09:00,31,3.6,3.6,3.59,3.592,107
20121201|2012-07-31 09:30,31,3.599,3.611,3.59,3.611,168
20121201|2012-07-31 10:00,31,3.611,3.631,3.61,3.631,160
20121201|2012-07-31 10:30,31,3.621,3.625,3.604,3.605,140
20121201|2012-07-31 11:00,31,3.6,3.604,3.575,3.584,127
20121201|2012-07-31 11:30,31,3.583,3.592,3.575,3.58,93
20121201|2012-07-31 12:00,31,3.586,3.586,3.56,3.574,78
20121201|2012-07-31 12:30,31,3.573,3.58,3.535,3.535,204
20121201|2012-07-31 13:00,31,3.547,3.589,3.542,3.582,444
20121201|2012-07-31 13:30,31,3.582,3.585,3.577,3.585,28
20121201|2012-07-31 14:00,31,3.587,3.589,3.581,3.581,28
20121201|2012-07-31 14:30,31,3.585,3.585,3.585,3.585,1
20121201|2012-07-31 15:30,31,3.582,3.582,3.582,3.582,2
20121201|2012-07-31 17:00,1,3.585,3.585,3.585,3.585,3
20121201|2012-07-31 19:00,1,3.585,3.585,3.585,3.585,11
20121201|2012-07-31 20:30,1,3.58,3.585,3.58,3.585,2
20121201|2012-07-31 21:30,1,3.585,3.585,3.585,3.585,4
20121201|2012-08-01 04:00,1,3.569,3.569,3.568,3.568,3
20121201|2012-08-01 04:30,1,3.545,3.545,3.545,3.545,1
20121201|2012-08-01 05:00,1,3.547,3.549,3.547,3.549,8
20121201|2012-08-01 06:00,1,3.548,3.555,3.548,3.555,2
20121201|2012-08-01 06:30,1,3.531,3.539,3.529,3.533,15
20121201|2012-08-01 07:00,1,3.538,3.538,3.538,3.538,1
20121201|2012-08-01 07:30,1,3.534,3.534,3.521,3.527,45
20121201|2012-08-01 08:00,1,3.537,3.543,3.521,3.522,278
20121201|2012-08-01 08:30,1,3.522,3.572,3.522,3.572,124
20121201|2012-08-01 09:00,1,3.579,3.594,3.557,3.56,273
20121201|2012-08-01 09:30,1,3.561,3.565,3.549,3.565,76
20121201|2012-08-01 10:00,1,3.566,3.566,3.548,3.55,12
20121201|2012-08-01 10:30,1,3.545,3.545,3.525,3.525,87
20121201|2012-08-01 11:00,1,3.534,3.54,3.514,3.514,29
20121201|2012-08-01 11:30,1,3.513,3.543,3.51,3.511,164
20121201|2012-08-01 12:00,1,3.509,3.515,3.495,3.497,26
20121201|2012-08-01 12:30,1,3.502,3.51,3.491,3.498,70
20121201|2012-08-01 13:00,1,3.498,3.547,3.498,3.532,1868
20121201|2012-08-01 13:30,1,3.537,3.541,3.531,3.535,149
20121201|2012-08-01 14:00,1,3.531,3.531,3.517,3.52,36
20121201|2012-08-01 14:30,1,3.524,3.528,3.524,3.528,2
20121201|2012-08-01 15:00,1,3.525,3.525,3.525,3.525,1
20121201|2012-08-01 15:30,1,3.518,3.518,3.518,3.518,1
20121201|2012-08-01 18:00,2,3.527,3.53,3.527,3.53,2
20121201|2012-08-01 21:00,2,3.519,3.519,3.519,3.519,1
20121201|2012-08-01 22:30,2,3.53,3.53,3.53,3.53,1
20121201|2012-08-02 01:00,2,3.53,3.53,3.525,3.53,10
20121201|2012-08-02 03:00,2,3.51,3.51,3.51,3.51,1
20121201|2012-08-02 05:00,2,3.516,3.517,3.516,3.517,6
20121201|2012-08-02 05:30,2,3.509,3.509,3.505,3.505,2
20121201|2012-08-02 06:30,2,3.501,3.501,3.496,3.496,3
20121201|2012-08-02 07:00,2,3.51,3.51,3.501,3.501,6
20121201|2012-08-02 07:30,2,3.495,3.495,3.471,3.483,26
20121201|2012-08-02 08:00,2,3.478,3.484,3.457,3.471,49
20121201|2012-08-02 08:30,2,3.471,3.472,3.459,3.471,19
20121201|2012-08-02 09:00,2,3.47,3.471,3.463,3.471,48
20121201|2012-08-02 09:30,2,3.45,3.45,3.37,3.396,303
20121201|2012-08-02 10:00,2,3.394,3.394,3.37,3.374,134
20121201|2012-08-02 10:30,2,3.375,3.387,3.374,3.379,174
20121201|2012-08-02 11:00,2,3.376,3.385,3.368,3.385,67
20121201|2012-08-02 11:30,2,3.381,3.398,3.381,3.394,57
20121201|2012-08-02 12:00,2,3.395,3.395,3.387,3.388,109
20121201|2012-08-02 12:30,2,3.38,3.38,3.346,3.356,158
20121201|2012-08-02 13:00,2,3.358,3.363,3.3,3.322,568
20121201|2012-08-02 13:30,2,3.328,3.331,3.327,3.33,54
20121201|2012-08-02 14:00,2,3.321,3.321,3.321,3.321,4
20121201|2012-08-02 14:30,2,3.323,3.326,3.323,3.325,14
20121201|2012-08-02 15:00,2,3.325,3.325,3.32,3.325,31
20121201|2012-08-02 15:30,2,3.321,3.321,3.321,3.321,1
20121201|2012-08-02 18:30,3,3.31,3.31,3.31,3.31,2
20121201|2012-08-03 01:00,3,3.312,3.312,3.305,3.305,13
20121201|2012-08-03 02:30,3,3.3,3.3,3.3,3.3,1
20121201|2012-08-03 03:00,3,3.3,3.3,3.298,3.3,14
20121201|2012-08-03 04:00,3,3.3,3.306,3.3,3.306,3
20121201|2012-08-03 05:00,3,3.295,3.295,3.288,3.288,22
20121201|2012-08-03 05:30,3,3.293,3.293,3.293,3.293,1
20121201|2012-08-03 06:00,3,3.293,3.293,3.287,3.287,2
20121201|2012-08-03 06:30,3,3.283,3.283,3.26,3.266,179
20121201|2012-08-03 07:00,3,3.266,3.275,3.24,3.27,281
20121201|2012-08-03 07:30,3,3.273,3.296,3.273,3.287,400
20121201|2012-08-03 08:00,3,3.298,3.305,3.274,3.301,134
20121201|2012-08-03 08:30,3,3.3,3.304,3.28,3.287,653
20121201|2012-08-03 09:00,3,3.291,3.299,3.28,3.295,468
20121201|2012-08-03 09:30,3,3.292,3.299,3.29,3.294,331
20121201|2012-08-03 10:00,3,3.301,3.33,3.298,3.325,245
20121201|2012-08-03 10:30,3,3.328,3.335,3.318,3.318,99
20121201|2012-08-03 11:00,3,3.314,3.314,3.285,3.287,879
20121201|2012-08-03 11:30,3,3.282,3.291,3.274,3.291,378
20121201|2012-08-03 12:00,3,3.285,3.287,3.269,3.282,77
20121201|2012-08-03 12:30,3,3.286,3.286,3.274,3.283,115
20121201|2012-08-03 13:00,3,3.288,3.304,3.274,3.284,117
20121201|2012-08-03 13:30,3,3.282,3.282,3.27,3.27,46
20121201|2012-08-03 14:00,3,3.277,3.277,3.277,3.277,1
20121201|2012-08-03 14:30,3,3.277,3.288,3.277,3.288,2
20121201|2012-08-03 15:00,3,3.284,3.284,3.279,3.279,28
20121201|2012-08-03 15:30,3,3.276,3.282,3.276,3.282,4
20121201|2012-08-03 16:00,3,3.288,3.288,3.288,3.288,1
20121201|2012-08-05 17:00,6,3.25,3.25,3.21,3.227,12
20121201|2012-08-05 17:30,6,3.219,3.219,3.219,3.219,2
20121201|2012-08-05 18:00,6,3.227,3.228,3.227,3.228,2
20121201|2012-08-05 18:30,6,3.227,3.227,3.227,3.227,10
20121201|2012-08-05 20:30,6,3.222,3.222,3.222,3.222,14
20121201|2012-08-05 21:00,6,3.221,3.225,3.221,3.225,5
20121201|2012-08-06 01:30,6,3.223,3.223,3.218,3.218,19
20121201|2012-08-06 02:00,6,3.217,3.217,3.207,3.207,131
20121201|2012-08-06 02:30,6,3.208,3.209,3.205,3.206,34
20121201|2012-08-06 04:30,6,3.21,3.21,3.21,3.21,1
20121201|2012-08-06 05:30,6,3.212,3.212,3.212,3.212,1
20121201|2012-08-06 06:00,6,3.208,3.223,3.208,3.223,2
20121201|2012-08-06 06:30,6,3.219,3.232,3.219,3.231,11
20121201|2012-08-06 07:00,6,3.225,3.261,3.225,3.243,21
20121201|2012-08-06 07:30,6,3.254,3.264,3.25,3.258,56
20121201|2012-08-06 08:00,6,3.267,3.275,3.261,3.263,340
20121201|2012-08-06 08:30,6,3.262,3.262,3.242,3.242,192
20121201|2012-08-06 09:00,6,3.24,3.258,3.239,3.258,36
20121201|2012-08-06 09:30,6,3.256,3.266,3.25,3.256,151
20121201|2012-08-06 10:00,6,3.252,3.271,3.251,3.264,23
20121201|2012-08-06 10:30,6,3.258,3.279,3.258,3.267,30
20121201|2012-08-06 11:00,6,3.27,3.281,3.265,3.281,27
20121201|2012-08-06 11:30,6,3.28,3.285,3.272,3.283,65
20121201|2012-08-06 12:00,6,3.278,3.304,3.276,3.3,114
20121201|2012-08-06 12:30,6,3.301,3.308,3.286,3.291,38
20121201|2012-08-06 13:00,6,3.291,3.338,3.291,3.325,90
20121201|2012-08-06 13:30,6,3.317,3.33,3.317,3.328,27
20121201|2012-08-06 14:00,6,3.331,3.332,3.331,3.332,46
20121201|2012-08-06 15:30,6,3.349,3.349,3.349,3.349,1
20121201|2012-08-06 17:00,7,3.34,3.34,3.34,3.34,1
20121201|2012-08-06 20:00,7,3.328,3.328,3.328,3.328,1
20121201|2012-08-06 22:00,7,3.327,3.327,3.326,3.326,10
20121201|2012-08-06 22:30,7,3.326,3.326,3.323,3.325,12
20121201|2012-08-06 23:00,7,3.323,3.323,3.317,3.317,6
20121201|2012-08-06 23:30,7,3.316,3.316,3.312,3.312,8
20121201|2012-08-07 00:00,7,3.312,3.312,3.308,3.308,47
20121201|2012-08-07 00:30,7,3.309,3.312,3.309,3.312,9
20121201|2012-08-07 01:00,7,3.306,3.309,3.305,3.309,26
20121201|2012-08-07 02:00,7,3.305,3.305,3.305,3.305,1
20121201|2012-08-07 02:30,7,3.311,3.313,3.311,3.313,31
20121201|2012-08-07 03:00,7,3.3,3.301,3.299,3.299,52
20121201|2012-08-07 03:30,7,3.299,3.3,3.297,3.297,29
20121201|2012-08-07 04:00,7,3.297,3.297,3.29,3.29,16
20121201|2012-08-07 04:30,7,3.288,3.298,3.288,3.298,42
20121201|2012-08-07 05:00,7,3.298,3.298,3.288,3.298,6
20121201|2012-08-07 05:30,7,3.298,3.299,3.298,3.298,148
20121201|2012-08-07 06:00,7,3.298,3.337,3.298,3.337,241
20121201|2012-08-07 06:30,7,3.335,3.381,3.333,3.381,1309
20121201|2012-08-07 07:00,7,3.38,3.383,3.364,3.37,241
20121201|2012-08-07 07:30,7,3.37,3.381,3.352,3.352,56
20121201|2012-08-07 08:00,7,3.349,3.362,3.343,3.35,101
20121201|2012-08-07 08:30,7,3.347,3.369,3.347,3.369,60
20121201|2012-08-07 09:00,7,3.365,3.402,3.364,3.393,1089
20121201|2012-08-07 09:30,7,3.394,3.394,3.381,3.391,108
20121201|2012-08-07 10:00,7,3.392,3.394,3.372,3.388,163
20121201|2012-08-07 10:30,7,3.388,3.395,3.369,3.37,161
20121201|2012-08-07 11:00,7,3.371,3.393,3.368,3.393,76
20121201|2012-08-07 11:30,7,3.384,3.386,3.373,3.376,160
20121201|2012-08-07 12:00,7,3.38,3.389,3.374,3.377,46
20121201|2012-08-07 12:30,7,3.386,3.42,3.386,3.414,93
20121201|2012-08-07 13:00,7,3.415,3.427,3.403,3.408,235
20121201|2012-08-07 13:30,7,3.409,3.423,3.409,3.421,38
20121201|2012-08-07 14:00,7,3.419,3.419,3.419,3.419,6
20121201|2012-08-07 14:30,7,3.411,3.411,3.407,3.407,18
20121201|2012-08-07 17:00,8,3.408,3.408,3.408,3.408,1
20121201|2012-08-07 17:30,8,3.406,3.406,3.406,3.406,1
20121201|2012-08-07 22:30,8,3.405,3.407,3.401,3.401,51
20121201|2012-08-07 23:00,8,3.401,3.403,3.399,3.403,16
20121201|2012-08-07 23:30,8,3.402,3.402,3.402,3.402,11
20121201|2012-08-08 01:30,8,3.392,3.392,3.392,3.392,1
20121201|2012-08-08 02:00,8,3.392,3.392,3.392,3.392,1
20121201|2012-08-08 03:00,8,3.4,3.417,3.4,3.417,8
20121201|2012-08-08 03:30,8,3.431,3.431,3.43,3.43,6
20121201|2012-08-08 04:00,8,3.428,3.428,3.428,3.428,1
20121201|2012-08-08 04:30,8,3.425,3.425,3.408,3.408,3
20121201|2012-08-08 06:30,8,3.421,3.421,3.417,3.417,6
20121201|2012-08-08 07:00,8,3.417,3.426,3.41,3.416,171
20121201|2012-08-08 07:30,8,3.416,3.416,3.388,3.393,48
20121201|2012-08-08 08:00,8,3.394,3.396,3.379,3.392,90
20121201|2012-08-08 08:30,8,3.388,3.408,3.388,3.401,37
20121201|2012-08-08 09:00,8,3.403,3.406,3.395,3.397,28
20121201|2012-08-08 09:30,8,3.398,3.424,3.391,3.418,405
20121201|2012-08-08 10:00,8,3.417,3.424,3.408,3.41,20
20121201|2012-08-08 10:30,8,3.418,3.424,3.406,3.406,17
20121201|2012-08-08 11:00,8,3.407,3.418,3.404,3.404,119
20121201|2012-08-08 11:30,8,3.409,3.412,3.402,3.41,33
20121201|2012-08-08 12:00,8,3.41,3.411,3.39,3.39,37
20121201|2012-08-08 12:30,8,3.393,3.411,3.393,3.404,17
20121201|2012-08-08 13:00,8,3.4,3.427,3.397,3.424,105
20121201|2012-08-08 13:30,8,3.425,3.431,3.425,3.428,111
20121201|2012-08-08 14:00,8,3.433,3.433,3.433,3.433,1
20121201|2012-08-08 14:30,8,3.43,3.43,3.428,3.428,13
20121201|2012-08-08 15:00,8,3.43,3.43,3.429,3.429,16
20121201|2012-08-08 21:30,9,3.413,3.413,3.412,3.412,3
20121201|2012-08-09 00:00,9,3.41,3.41,3.41,3.41,9
20121201|2012-08-09 01:00,9,3.402,3.402,3.399,3.399,26
20121201|2012-08-09 01:30,9,3.399,3.399,3.399,3.399,6
20121201|2012-08-09 02:30,9,3.398,3.398,3.396,3.396,22
20121201|2012-08-09 03:00,9,3.391,3.396,3.391,3.396,2
20121201|2012-08-09 03:30,9,3.392,3.392,3.39,3.39,7
20121201|2012-08-09 04:00,9,3.39,3.391,3.39,3.391,16
20121201|2012-08-09 04:30,9,3.397,3.408,3.397,3.407,40
20121201|2012-08-09 06:00,9,3.414,3.414,3.414,3.414,1
20121201|2012-08-09 06:30,9,3.407,3.407,3.407,3.407,1
20121201|2012-08-09 07:00,9,3.415,3.415,3.395,3.395,2
20121201|2012-08-09 07:30,9,3.391,3.392,3.382,3.382,33
20121201|2012-08-09 08:00,9,3.382,3.399,3.38,3.399,58
20121201|2012-08-09 08:30,9,3.401,3.409,3.397,3.408,31
20121201|2012-08-09 09:00,9,3.406,3.424,3.401,3.41,57
20121201|2012-08-09 09:30,9,3.42,3.544,3.42,3.53,508
20121201|2012-08-09 10:00,9,3.531,3.538,3.514,3.522,550
20121201|2012-08-09 10:30,9,3.522,3.53,3.513,3.515,266
20121201|2012-08-09 11:00,9,3.506,3.51,3.486,3.493,69
20121201|2012-08-09 11:30,9,3.496,3.501,3.479,3.497,75
20121201|2012-08-09 12:00,9,3.493,3.493,3.473,3.48,44
20121201|2012-08-09 12:30,9,3.483,3.509,3.483,3.495,92
20121201|2012-08-09 13:00,9,3.506,3.506,3.41,3.415,98
20121201|2012-08-09 13:30,9,3.419,3.421,3.405,3.408,152
20121201|2012-08-09 14:00,9,3.4,3.4,3.392,3.397,29
20121201|2012-08-09 14:30,9,3.4,3.4,3.39,3.395,11
20121201|2012-08-09 15:00,9,3.391,3.391,3.39,3.391,22
20121201|2012-08-09 15:30,9,3.409,3.409,3.407,3.407,4
20121201|2012-08-09 17:00,10,3.417,3.417,3.417,3.417,3
20121201|2012-08-09 20:30,10,3.398,3.398,3.397,3.397,3
20121201|2012-08-09 22:30,10,3.405,3.405,3.405,3.405,1
20121201|2012-08-09 23:30,10,3.403,3.403,3.403,3.403,3
20121201|2012-08-10 01:30,10,3.408,3.408,3.408,3.408,1
20121201|2012-08-10 04:30,10,3.4,3.4,3.4,3.4,2
20121201|2012-08-10 05:00,10,3.39,3.39,3.39,3.39,1
20121201|2012-08-10 05:30,10,3.377,3.377,3.377,3.377,1
20121201|2012-08-10 06:00,10,3.37,3.37,3.358,3.358,6
20121201|2012-08-10 06:30,10,3.353,3.355,3.346,3.35,16
20121201|2012-08-10 07:00,10,3.357,3.357,3.337,3.354,114
20121201|2012-08-10 07:30,10,3.347,3.347,3.341,3.342,85
20121201|2012-08-10 08:00,10,3.335,3.346,3.323,3.338,122
20121201|2012-08-10 08:30,10,3.334,3.344,3.323,3.325,79
20121201|2012-08-10 09:00,10,3.328,3.33,3.314,3.315,98
20121201|2012-08-10 09:30,10,3.315,3.32,3.297,3.312,169
20121201|2012-08-10 10:00,10,3.309,3.315,3.307,3.314,61
20121201|2012-08-10 10:30,10,3.315,3.329,3.31,3.316,49
20121201|2012-08-10 11:00,10,3.317,3.319,3.308,3.309,53
20121201|2012-08-10 11:30,10,3.315,3.338,3.313,3.328,48
20121201|2012-08-10 12:00,10,3.329,3.332,3.319,3.32,52
20121201|2012-08-10 12:30,10,3.32,3.32,3.302,3.305,203
20121201|2012-08-10 13:00,10,3.307,3.316,3.298,3.312,255
20121201|2012-08-10 13:30,10,3.315,3.317,3.307,3.308,68
20121201|2012-08-10 14:00,10,3.315,3.315,3.315,3.315,2
20121201|2012-08-10 14:30,10,3.321,3.321,3.321,3.321,1
20121201|2012-08-12 17:00,13,3.298,3.298,3.298,3.298,1
20121201|2012-08-12 18:00,13,3.294,3.294,3.294,3.294,1
20121201|2012-08-12 18:30,13,3.29,3.29,3.286,3.288,8
20121201|2012-08-12 19:00,13,3.288,3.288,3.282,3.282,8
20121201|2012-08-12 19:30,13,3.281,3.281,3.281,3.281,2
20121201|2012-08-12 20:00,13,3.28,3.28,3.269,3.271,109
20121201|2012-08-12 20:30,13,3.279,3.279,3.277,3.277,5
20121201|2012-08-12 22:00,13,3.289,3.289,3.289,3.289,1
20121201|2012-08-12 22:30,13,3.289,3.289,3.289,3.289,2
20121201|2012-08-12 23:30,13,3.289,3.294,3.289,3.294,32
20121201|2012-08-13 00:00,13,3.294,3.294,3.294,3.294,19
20121201|2012-08-13 02:00,13,3.294,3.294,3.294,3.294,1
20121201|2012-08-13 02:30,13,3.29,3.29,3.282,3.282,13
20121201|2012-08-13 03:00,13,3.281,3.282,3.281,3.282,4
20121201|2012-08-13 04:00,13,3.285,3.285,3.285,3.285,10
20121201|2012-08-13 04:30,13,3.271,3.271,3.268,3.268,2
20121201|2012-08-13 05:00,13,3.282,3.285,3.281,3.285,3
20121201|2012-08-13 05:30,13,3.267,3.267,3.267,3.267,1
20121201|2012-08-13 06:00,13,3.266,3.272,3.265,3.272,3
20121201|2012-08-13 06:30,13,3.273,3.275,3.273,3.275,25
20121201|2012-08-13 07:00,13,3.29,3.3,3.28,3.3,411
20121201|2012-08-13 07:30,13,3.299,3.326,3.297,3.319,924
20121201|2012-08-13 08:00,13,3.319,3.321,3.298,3.308,156
20121201|2012-08-13 08:30,13,3.308,3.308,3.29,3.292,657
20121201|2012-08-13 09:00,13,3.292,3.317,3.292,3.302,374
20121201|2012-08-13 09:30,13,3.305,3.31,3.28,3.284,658
20121201|2012-08-13 10:00,13,3.284,3.295,3.277,3.288,233
20121201|2012-08-13 10:30,13,3.277,3.296,3.275,3.296,226
20121201|2012-08-13 11:00,13,3.296,3.309,3.292,3.299,227
20121201|2012-08-13 11:30,13,3.291,3.298,3.289,3.298,47
20121201|2012-08-13 12:00,13,3.287,3.291,3.287,3.288,170
20121201|2012-08-13 12:30,13,3.295,3.298,3.29,3.298,93
20121201|2012-08-13 13:00,13,3.297,3.298,3.275,3.277,81
20121201|2012-08-13 13:30,13,3.277,3.282,3.277,3.282,15
20121201|2012-08-13 14:00,13,3.285,3.285,3.285,3.285,3
20121201|2012-08-13 14:30,13,3.282,3.282,3.282,3.282,3
20121201|2012-08-13 16:00,13,3.285,3.285,3.284,3.284,2
20121201|2012-08-13 17:00,14,3.272,3.301,3.272,3.286,5
20121201|2012-08-13 19:30,14,3.279,3.284,3.279,3.283,7
20121201|2012-08-13 23:30,14,3.28,3.28,3.277,3.277,3
20121201|2012-08-14 00:30,14,3.271,3.271,3.271,3.271,9
20121201|2012-08-14 03:00,14,3.271,3.271,3.271,3.271,2
20121201|2012-08-14 03:30,14,3.271,3.271,3.271,3.271,1
20121201|2012-08-14 04:00,14,3.278,3.279,3.276,3.277,55
20121201|2012-08-14 04:30,14,3.276,3.28,3.275,3.278,26
20121201|2012-08-14 05:00,14,3.276,3.278,3.276,3.276,45
20121201|2012-08-14 05:30,14,3.277,3.278,3.271,3.271,83
20121201|2012-08-14 06:00,14,3.277,3.277,3.271,3.271,27
20121201|2012-08-14 06:30,14,3.277,3.277,3.27,3.275,266
20121201|2012-08-14 07:00,14,3.275,3.281,3.274,3.281,245
20121201|2012-08-14 07:30,14,3.281,3.288,3.278,3.287,292
20121201|2012-08-14 08:00,14,3.284,3.29,3.274,3.281,168
20121201|2012-08-14 08:30,14,3.282,3.297,3.28,3.289,109
20121201|2012-08-14 09:00,14,3.292,3.294,3.28,3.28,63
20121201|2012-08-14 09:30,14,3.281,3.284,3.275,3.282,58
20121201|2012-08-14 10:00,14,3.285,3.291,3.283,3.285,19
20121201|2012-08-14 10:30,14,3.289,3.305,3.285,3.303,530
20121201|2012-08-14 11:00,14,3.309,3.33,3.304,3.328,259
20121201|2012-08-14 11:30,14,3.33,3.339,3.328,3.337,136
20121201|2012-08-14 12:00,14,3.332,3.333,3.325,3.33,96
20121201|2012-08-14 12:30,14,3.339,3.35,3.339,3.339,87
20121201|2012-08-14 13:00,14,3.343,3.348,3.337,3.341,57
20121201|2012-08-14 13:30,14,3.344,3.345,3.34,3.343,198
20121201|2012-08-14 14:00,14,3.342,3.344,3.342,3.343,4
20121201|2012-08-14 14:30,14,3.355,3.355,3.348,3.348,3
20121201|2012-08-14 15:00,14,3.336,3.344,3.336,3.344,6
20121201|2012-08-14 15:30,14,3.341,3.341,3.341,3.341,10
20121201|2012-08-14 18:00,15,3.347,3.347,3.339,3.339,2
20121201|2012-08-14 22:30,15,3.321,3.321,3.32,3.32,11
20121201|2012-08-15 00:30,15,3.327,3.327,3.327,3.327,1
20121201|2012-08-15 04:00,15,3.312,3.312,3.312,3.312,1
20121201|2012-08-15 04:30,15,3.311,3.311,3.311,3.311,1
20121201|2012-08-15 05:00,15,3.312,3.312,3.306,3.306,7
20121201|2012-08-15 05:30,15,3.308,3.308,3.3,3.3,17
20121201|2012-08-15 06:00,15,3.291,3.305,3.291,3.302,14
20121201|2012-08-15 06:30,15,3.304,3.304,3.298,3.3,246
20121201|2012-08-15 07:00,15,3.297,3.3,3.29,3.3,123
20121201|2012-08-15 07:30,15,3.297,3.3,3.297,3.3,28
20121201|2012-08-15 08:00,15,3.293,3.323,3.29,3.294,135
20121201|2012-08-15 08:30,15,3.297,3.298,3.284,3.288,120
20121201|2012-08-15 09:00,15,3.283,3.284,3.27,3.276,155
20121201|2012-08-15 09:30,15,3.28,3.28,3.267,3.271,90
20121201|2012-08-15 10:00,15,3.269,3.278,3.262,3.276,106
20121201|2012-08-15 10:30,15,3.269,3.279,3.269,3.278,44
20121201|2012-08-15 11:00,15,3.27,3.273,3.27,3.273,46
20121201|2012-08-15 11:30,15,3.272,3.275,3.268,3.268,45
20121201|2012-08-15 12:00,15,3.271,3.273,3.269,3.27,30
20121201|2012-08-15 12:30,15,3.27,3.27,3.263,3.263,195
20121201|2012-08-15 13:00,15,3.263,3.277,3.263,3.275,378
20121201|2012-08-15 13:30,15,3.275,3.279,3.273,3.278,35
20121201|2012-08-15 14:00,15,3.28,3.28,3.28,3.28,1
20121201|2012-08-15 14:30,15,3.275,3.282,3.275,3.282,16
20121201|2012-08-15 15:30,15,3.283,3.285,3.283,3.285,2
20121201|2012-08-15 19:00,16,3.282,3.282,3.277,3.277,6
20121201|2012-08-15 23:30,16,3.295,3.302,3.295,3.302,6
20121201|2012-08-16 00:00,16,3.305,3.305,3.305,3.305,1
20121201|2012-08-16 00:30,16,3.298,3.298,3.298,3.298,5
20121201|2012-08-16 01:00,16,3.293,3.293,3.293,3.293,15
20121201|2012-08-16 01:30,16,3.282,3.282,3.282,3.282,4
20121201|2012-08-16 02:00,16,3.285,3.285,3.264,3.264,106
20121201|2012-08-16 02:30,16,3.264,3.264,3.264,3.264,3
20121201|2012-08-16 03:00,16,3.264,3.269,3.25,3.252,146
20121201|2012-08-16 03:30,16,3.254,3.255,3.253,3.254,53
20121201|2012-08-16 04:00,16,3.259,3.263,3.259,3.263,30
20121201|2012-08-16 04:30,16,3.257,3.257,3.242,3.243,47
20121201|2012-08-16 05:00,16,3.243,3.261,3.241,3.259,140
20121201|2012-08-16 05:30,16,3.263,3.265,3.263,3.265,34
20121201|2012-08-16 06:00,16,3.265,3.273,3.265,3.271,112
20121201|2012-08-16 07:00,16,3.266,3.268,3.262,3.268,22
20121201|2012-08-16 07:30,16,3.268,3.276,3.268,3.275,36
20121201|2012-08-16 08:00,16,3.278,3.282,3.268,3.275,113
20121201|2012-08-16 08:30,16,3.275,3.275,3.264,3.264,48
20121201|2012-08-16 09:00,16,3.264,3.278,3.251,3.255,152
20121201|2012-08-16 09:30,16,3.269,3.357,3.221,3.261,580
20121201|2012-08-16 10:00,16,3.259,3.27,3.241,3.268,104
20121201|2012-08-16 10:30,16,3.267,3.302,3.266,3.289,67
20121201|2012-08-16 11:00,16,3.291,3.291,3.274,3.281,89
20121201|2012-08-16 11:30,16,3.272,3.28,3.267,3.28,46
20121201|2012-08-16 12:00,16,3.284,3.284,3.266,3.267,68
20121201|2012-08-16 12:30,16,3.27,3.273,3.255,3.263,245
20121201|2012-08-16 13:00,16,3.257,3.268,3.234,3.235,347
20121201|2012-08-16 13:30,16,3.24,3.242,3.225,3.229,97
20121201|2012-08-16 14:00,16,3.234,3.236,3.234,3.236,4
20121201|2012-08-16 14:30,16,3.229,3.231,3.229,3.231,10
20121201|2012-08-16 15:00,16,3.226,3.229,3.223,3.229,4
20121201|2012-08-16 15:30,16,3.229,3.229,3.229,3.229,14
20121201|2012-08-16 17:00,17,3.215,3.215,3.215,3.215,1
20121201|2012-08-16 19:00,17,3.215,3.215,3.212,3.212,4
20121201|2012-08-16 21:00,17,3.216,3.216,3.215,3.215,8
20121201|2012-08-17 01:00,17,3.237,3.237,3.237,3.237,48
20121201|2012-08-17 01:30,17,3.237,3.237,3.232,3.232,23
20121201|2012-08-17 03:00,17,3.227,3.23,3.223,3.223,30
20121201|2012-08-17 03:30,17,3.226,3.226,3.226,3.226,10
20121201|2012-08-17 04:00,17,3.225,3.225,3.225,3.225,3
20121201|2012-08-17 04:30,17,3.225,3.226,3.224,3.225,20
20121201|2012-08-17 05:00,17,3.222,3.224,3.222,3.222,42
20121201|2012-08-17 05:30,17,3.222,3.225,3.219,3.224,61
20121201|2012-08-17 06:00,17,3.223,3.223,3.218,3.22,62
20121201|2012-08-17 06:30,17,3.22,3.223,3.206,3.206,129
20121201|2012-08-17 07:00,17,3.215,3.227,3.207,3.207,242
20121201|2012-08-17 07:30,17,3.206,3.23,3.2,3.225,422
20121201|2012-08-17 08:00,17,3.225,3.233,3.209,3.232,415
20121201|2012-08-17 08:30,17,3.234,3.24,3.229,3.237,188
20121201|2012-08-17 09:00,17,3.24,3.247,3.234,3.234,85
20121201|2012-08-17 09:30,17,3.232,3.243,3.226,3.24,127
20121201|2012-08-17 10:00,17,3.244,3.246,3.232,3.232,60
20121201|2012-08-17 10:30,17,3.233,3.234,3.227,3.232,13
20121201|2012-08-17 11:00,17,3.23,3.23,3.225,3.225,17
20121201|2012-08-17 11:30,17,3.227,3.229,3.215,3.221,135
20121201|2012-08-17 12:00,17,3.224,3.232,3.222,3.228,28
20121201|2012-08-17 12:30,17,3.227,3.254,3.224,3.248,111
20121201|2012-08-17 13:00,17,3.254,3.261,3.233,3.235,82
20121201|2012-08-17 13:30,17,3.236,3.245,3.236,3.24,25
20121201|2012-08-17 14:30,17,3.246,3.248,3.246,3.248,5
20121201|2012-08-17 15:00,17,3.251,3.26,3.251,3.259,8
20121201|2012-08-17 15:30,17,3.263,3.263,3.257,3.257,3
20121201|2012-08-17 16:00,17,3.255,3.259,3.255,3.259,2
20121201|2012-08-19 17:00,20,3.24,3.24,3.226,3.226,2
20121201|2012-08-19 18:30,20,3.219,3.219,3.218,3.218,2
20121201|2012-08-19 19:00,20,3.226,3.227,3.226,3.226,10
20121201|2012-08-19 19:30,20,3.226,3.226,3.218,3.218,7
20121201|2012-08-19 20:30,20,3.22,3.22,3.215,3.215,5
20121201|2012-08-19 21:30,20,3.22,3.22,3.22,3.22,5
20121201|2012-08-19 22:30,20,3.224,3.224,3.224,3.224,2
20121201|2012-08-19 23:00,20,3.224,3.224,3.224,3.224,5
20121201|2012-08-19 23:30,20,3.224,3.224,3.224,3.224,7
20121201|2012-08-20 00:00,20,3.215,3.216,3.215,3.215,18
20121201|2012-08-20 00:30,20,3.216,3.218,3.214,3.218,38
20121201|2012-08-20 01:00,20,3.215,3.216,3.215,3.215,71
20121201|2012-08-20 01:30,20,3.214,3.215,3.21,3.21,27
20121201|2012-08-20 02:00,20,3.21,3.21,3.21,3.21,17
20121201|2012-08-20 02:30,20,3.21,3.21,3.206,3.206,5
20121201|2012-08-20 03:00,20,3.205,3.206,3.2,3.2,20
20121201|2012-08-20 03:30,20,3.205,3.205,3.2,3.2,21
20121201|2012-08-20 04:00,20,3.2,3.201,3.198,3.2,174
20121201|2012-08-20 04:30,20,3.205,3.205,3.196,3.196,72
20121201|2012-08-20 05:00,20,3.196,3.204,3.192,3.202,17
20121201|2012-08-20 05:30,20,3.202,3.211,3.196,3.207,176
20121201|2012-08-20 06:00,20,3.207,3.21,3.205,3.209,123
20121201|2012-08-20 06:30,20,3.215,3.232,3.21,3.232,308
20121201|2012-08-20 07:00,20,3.233,3.254,3.233,3.254,24
20121201|2012-08-20 07:30,20,3.252,3.27,3.25,3.261,30
20121201|2012-08-20 08:00,20,3.255,3.269,3.246,3.246,55
20121201|2012-08-20 08:30,20,3.244,3.245,3.222,3.228,174
20121201|2012-08-20 09:00,20,3.219,3.243,3.219,3.241,62
20121201|2012-08-20 09:30,20,3.245,3.252,3.245,3.249,45
20121201|2012-08-20 10:00,20,3.247,3.247,3.23,3.232,37
20121201|2012-08-20 10:30,20,3.23,3.24,3.228,3.234,24
20121201|2012-08-20 11:00,20,3.232,3.243,3.231,3.24,54
20121201|2012-08-20 11:30,20,3.235,3.252,3.234,3.252,39
20121201|2012-08-20 12:00,20,3.25,3.266,3.25,3.264,69
20121201|2012-08-20 12:30,20,3.259,3.27,3.253,3.269,65
20121201|2012-08-20 13:00,20,3.269,3.287,3.267,3.286,70
20121201|2012-08-20 13:30,20,3.287,3.287,3.276,3.279,39
20121201|2012-08-20 14:00,20,3.285,3.285,3.285,3.285,1
20121201|2012-08-20 14:30,20,3.285,3.285,3.281,3.281,3
20121201|2012-08-20 15:00,20,3.282,3.282,3.282,3.282,1
20121201|2012-08-20 15:30,20,3.282,3.282,3.282,3.282,6
20121201|2012-08-20 16:00,20,3.275,3.275,3.275,3.275,1
20121201|2012-08-20 19:30,21,3.281,3.281,3.281,3.281,5
20121201|2012-08-20 22:30,21,3.275,3.275,3.275,3.275,1
20121201|2012-08-20 23:30,21,3.281,3.281,3.277,3.277,24
20121201|2012-08-21 00:00,21,3.277,3.278,3.276,3.277,46
20121201|2012-08-21 00:30,21,3.275,3.275,3.265,3.265,9
20121201|2012-08-21 01:00,21,3.265,3.265,3.261,3.261,5
20121201|2012-08-21 02:30,21,3.274,3.277,3.274,3.276,39
20121201|2012-08-21 03:00,21,3.275,3.281,3.275,3.281,46
20121201|2012-08-21 03:30,21,3.281,3.281,3.281,3.281,11
20121201|2012-08-21 04:00,21,3.281,3.284,3.281,3.284,21
20121201|2012-08-21 04:30,21,3.277,3.278,3.277,3.278,3
20121201|2012-08-21 05:00,21,3.288,3.288,3.285,3.285,17
20121201|2012-08-21 05:30,21,3.284,3.289,3.272,3.278,51
20121201|2012-08-21 06:00,21,3.276,3.289,3.275,3.288,100
20121201|2012-08-21 06:30,21,3.288,3.319,3.288,3.319,45
20121201|2012-08-21 07:00,21,3.325,3.325,3.31,3.31,89
20121201|2012-08-21 07:30,21,3.315,3.325,3.301,3.301,160
20121201|2012-08-21 08:00,21,3.296,3.319,3.291,3.293,296
20121201|2012-08-21 08:30,21,3.292,3.3,3.29,3.295,351
20121201|2012-08-21 09:00,21,3.297,3.302,3.199,3.233,776
20121201|2012-08-21 09:30,21,3.234,3.29,3.223,3.29,281
20121201|2012-08-21 10:00,21,3.291,3.304,3.274,3.289,224
20121201|2012-08-21 10:30,21,3.292,3.296,3.283,3.293,35
20121201|2012-08-21 11:00,21,3.29,3.296,3.287,3.289,31
20121201|2012-08-21 11:30,21,3.282,3.285,3.269,3.285,87
20121201|2012-08-21 12:00,21,3.275,3.3,3.273,3.3,113
20121201|2012-08-21 12:30,21,3.288,3.3,3.288,3.292,70
20121201|2012-08-21 13:00,21,3.299,3.3,3.254,3.262,470
20121201|2012-08-21 13:30,21,3.262,3.293,3.262,3.293,119
20121201|2012-08-21 14:00,21,3.285,3.285,3.285,3.285,1
20121201|2012-08-21 14:30,21,3.286,3.286,3.283,3.286,30
20121201|2012-08-21 15:00,21,3.286,3.286,3.284,3.284,6
20121201|2012-08-21 15:30,21,3.295,3.295,3.295,3.295,2
20121201|2012-08-21 17:30,22,3.274,3.274,3.274,3.274,1
20121201|2012-08-21 21:30,22,3.286,3.286,3.286,3.286,3
20121201|2012-08-21 22:30,22,3.287,3.287,3.287,3.287,1
20121201|2012-08-21 23:00,22,3.282,3.282,3.274,3.274,2
20121201|2012-08-21 23:30,22,3.276,3.276,3.276,3.276,10
20121201|2012-08-22 00:00,22,3.276,3.276,3.276,3.276,2
20121201|2012-08-22 01:00,22,3.271,3.271,3.269,3.269,48
20121201|2012-08-22 01:30,22,3.269,3.269,3.264,3.264,27
20121201|2012-08-22 02:00,22,3.264,3.265,3.264,3.265,50
20121201|2012-08-22 02:30,22,3.261,3.269,3.26,3.261,82
20121201|2012-08-22 03:30,22,3.279,3.279,3.271,3.271,38
20121201|2012-08-22 04:00,22,3.271,3.271,3.271,3.271,16
20121201|2012-08-22 04:30,22,3.271,3.271,3.269,3.269,108
20121201|2012-08-22 05:00,22,3.275,3.278,3.275,3.275,81
20121201|2012-08-22 05:30,22,3.275,3.275,3.275,3.275,2
20121201|2012-08-22 06:00,22,3.263,3.265,3.263,3.263,100
20121201|2012-08-22 06:30,22,3.263,3.285,3.263,3.272,228
20121201|2012-08-22 07:00,22,3.27,3.295,3.266,3.285,346
20121201|2012-08-22 07:30,22,3.282,3.288,3.271,3.275,321
20121201|2012-08-22 08:00,22,3.272,3.287,3.272,3.28,277
20121201|2012-08-22 08:30,22,3.283,3.29,3.278,3.288,64
20121201|2012-08-22 09:00,22,3.289,3.314,3.289,3.314,540
20121201|2012-08-22 09:30,22,3.306,3.306,3.291,3.296,579
20121201|2012-08-22 10:00,22,3.299,3.304,3.286,3.299,332
20121201|2012-08-22 10:30,22,3.303,3.305,3.265,3.265,1105
20121201|2012-08-22 11:00,22,3.268,3.277,3.26,3.263,116
20121201|2012-08-22 11:30,22,3.256,3.274,3.255,3.27,74
20121201|2012-08-22 12:00,22,3.273,3.28,3.27,3.277,102
20121201|2012-08-22 12:30,22,3.267,3.285,3.267,3.285,44
20121201|2012-08-22 13:00,22,3.284,3.304,3.258,3.296,406
20121201|2012-08-22 13:30,22,3.297,3.306,3.294,3.306,191
20121201|2012-08-22 14:00,22,3.303,3.311,3.3,3.311,68
20121201|2012-08-22 14:30,22,3.313,3.313,3.313,3.313,2
20121201|2012-08-22 15:00,22,3.315,3.32,3.312,3.32,110
20121201|2012-08-22 17:00,23,3.303,3.303,3.303,3.303,4
20121201|2012-08-22 21:00,23,3.315,3.315,3.315,3.315,4
20121201|2012-08-22 21:30,23,3.315,3.315,3.315,3.315,20
20121201|2012-08-22 22:00,23,3.317,3.32,3.315,3.315,19
20121201|2012-08-22 22:30,23,3.315,3.315,3.315,3.315,31
20121201|2012-08-22 23:00,23,3.315,3.322,3.315,3.321,23
20121201|2012-08-22 23:30,23,3.315,3.315,3.315,3.315,129
20121201|2012-08-23 00:30,23,3.315,3.315,3.311,3.311,10
20121201|2012-08-23 01:00,23,3.308,3.308,3.308,3.308,2
20121201|2012-08-23 02:00,23,3.3,3.301,3.3,3.301,29
20121201|2012-08-23 02:30,23,3.298,3.298,3.297,3.297,3
20121201|2012-08-23 03:00,23,3.301,3.301,3.301,3.301,1
20121201|2012-08-23 03:30,23,3.301,3.301,3.301,3.301,8
20121201|2012-08-23 04:00,23,3.301,3.303,3.3,3.3,88
20121201|2012-08-23 04:30,23,3.299,3.302,3.296,3.296,46
20121201|2012-08-23 05:00,23,3.296,3.296,3.275,3.275,42
20121201|2012-08-23 06:00,23,3.284,3.284,3.284,3.284,5
20121201|2012-08-23 06:30,23,3.293,3.293,3.285,3.285,8
20121201|2012-08-23 07:00,23,3.284,3.306,3.284,3.29,40
20121201|2012-08-23 07:30,23,3.307,3.307,3.297,3.298,20
20121201|2012-08-23 08:00,23,3.307,3.307,3.296,3.3,124
20121201|2012-08-23 08:30,23,3.303,3.304,3.275,3.283,73
20121201|2012-08-23 09:00,23,3.276,3.276,3.255,3.255,60
20121201|2012-08-23 09:30,23,3.211,3.235,3.194,3.235,839
20121201|2012-08-23 10:00,23,3.236,3.245,3.229,3.241,204
20121201|2012-08-23 10:30,23,3.244,3.252,3.233,3.24,219
20121201|2012-08-23 11:00,23,3.24,3.262,3.234,3.26,281
20121201|2012-08-23 11:30,23,3.257,3.271,3.257,3.264,138
20121201|2012-08-23 12:00,23,3.264,3.269,3.254,3.255,55
20121201|2012-08-23 12:30,23,3.255,3.272,3.246,3.271,97
20121201|2012-08-23 13:00,23,3.264,3.296,3.254,3.293,294
20121201|2012-08-23 13:30,23,3.292,3.308,3.292,3.307,111
20121201|2012-08-23 14:00,23,3.311,3.312,3.306,3.306,52
20121201|2012-08-23 14:30,23,3.308,3.311,3.308,3.31,21
20121201|2012-08-23 15:00,23,3.31,3.311,3.307,3.31,16
20121201|2012-08-23 15:30,23,3.313,3.322,3.313,3.322,9
20121201|2012-08-23 16:00,23,3.322,3.322,3.314,3.314,3
20121201|2012-08-23 19:00,24,3.318,3.318,3.318,3.318,2
20121201|2012-08-23 21:30,24,3.35,3.359,3.35,3.359,6
20121201|2012-08-23 22:00,24,3.35,3.35,3.35,3.35,1
20121201|2012-08-23 22:30,24,3.344,3.344,3.344,3.344,1
20121201|2012-08-23 23:00,24,3.331,3.331,3.331,3.331,5
20121201|2012-08-23 23:30,24,3.305,3.305,3.305,3.305,16
20121201|2012-08-24 01:00,24,3.294,3.294,3.292,3.292,2
20121201|2012-08-24 01:30,24,3.296,3.296,3.296,3.296,6
20121201|2012-08-24 02:00,24,3.29,3.292,3.29,3.29,45
20121201|2012-08-24 03:00,24,3.29,3.292,3.288,3.288,78
20121201|2012-08-24 03:30,24,3.288,3.288,3.288,3.288,2
20121201|2012-08-24 04:00,24,3.307,3.307,3.307,3.307,2
20121201|2012-08-24 06:30,24,3.307,3.319,3.307,3.319,2
20121201|2012-08-24 07:00,24,3.319,3.321,3.306,3.307,116
20121201|2012-08-24 07:30,24,3.307,3.308,3.27,3.282,102
20121201|2012-08-24 08:00,24,3.285,3.311,3.284,3.302,103
20121201|2012-08-24 08:30,24,3.287,3.292,3.282,3.292,29
20121201|2012-08-24 09:00,24,3.29,3.308,3.29,3.3,171
20121201|2012-08-24 09:30,24,3.3,3.3,3.264,3.275,423
20121201|2012-08-24 10:00,24,3.274,3.281,3.256,3.258,62
20121201|2012-08-24 10:30,24,3.254,3.255,3.238,3.247,197
20121201|2012-08-24 11:00,24,3.249,3.263,3.248,3.263,57
20121201|2012-08-24 11:30,24,3.26,3.26,3.253,3.258,38
20121201|2012-08-24 12:00,24,3.247,3.247,3.233,3.24,35
20121201|2012-08-24 12:30,24,3.241,3.251,3.235,3.24,20
20121201|2012-08-24 13:00,24,3.247,3.26,3.21,3.215,543
20121201|2012-08-24 13:30,24,3.215,3.223,3.215,3.219,125
20121201|2012-08-24 14:00,24,3.215,3.219,3.214,3.215,16
20121201|2012-08-24 15:00,24,3.21,3.21,3.21,3.21,1
20121201|2012-08-26 17:00,27,3.246,3.25,3.221,3.222,308
20121201|2012-08-26 17:30,27,3.221,3.23,3.219,3.219,103
20121201|2012-08-26 18:00,27,3.219,3.225,3.219,3.219,119
20121201|2012-08-26 18:30,27,3.219,3.224,3.219,3.222,147
20121201|2012-08-26 19:00,27,3.224,3.224,3.224,3.224,3
20121201|2012-08-26 19:30,27,3.226,3.226,3.225,3.225,5
20121201|2012-08-26 21:00,27,3.235,3.235,3.233,3.235,3
20121201|2012-08-26 21:30,27,3.236,3.236,3.236,3.236,4
20121201|2012-08-26 22:30,27,3.233,3.235,3.233,3.235,4
20121201|2012-08-27 00:00,27,3.222,3.222,3.222,3.222,1
20121201|2012-08-27 02:00,27,3.233,3.233,3.233,3.233,3
20121201|2012-08-27 03:00,27,3.232,3.234,3.232,3.234,13
20121201|2012-08-27 03:30,27,3.234,3.234,3.234,3.234,10
20121201|2012-08-27 04:30,27,3.242,3.242,3.242,3.242,20
20121201|2012-08-27 05:00,27,3.235,3.235,3.235,3.235,1
20121201|2012-08-27 06:00,27,3.232,3.232,3.232,3.232,5
20121201|2012-08-27 06:30,27,3.244,3.249,3.219,3.219,40
20121201|2012-08-27 07:00,27,3.226,3.232,3.219,3.232,7
20121201|2012-08-27 07:30,27,3.24,3.25,3.236,3.24,256
20121201|2012-08-27 08:00,27,3.235,3.24,3.21,3.215,177
20121201|2012-08-27 08:30,27,3.215,3.225,3.184,3.185,173
20121201|2012-08-27 09:00,27,3.187,3.187,3.163,3.182,833
20121201|2012-08-27 09:30,27,3.184,3.184,3.174,3.177,196
20121201|2012-08-27 10:00,27,3.176,3.186,3.172,3.183,165
20121201|2012-08-27 10:30,27,3.176,3.182,3.167,3.169,636
20121201|2012-08-27 11:00,27,3.168,3.17,3.158,3.166,540
20121201|2012-08-27 11:30,27,3.165,3.168,3.155,3.158,779
20121201|2012-08-27 12:00,27,3.158,3.161,3.155,3.155,478
20121201|2012-08-27 12:30,27,3.155,3.155,3.142,3.143,737
20121201|2012-08-27 13:00,27,3.14,3.154,3.14,3.142,243
20121201|2012-08-27 13:30,27,3.144,3.149,3.14,3.145,458
20121201|2012-08-27 14:00,27,3.148,3.148,3.14,3.14,49
20121201|2012-08-27 14:30,27,3.143,3.144,3.142,3.143,37
20121201|2012-08-27 15:00,27,3.145,3.147,3.145,3.147,2
20121201|2012-08-27 15:30,27,3.148,3.15,3.148,3.148,15
20121201|2012-08-27 19:00,28,3.147,3.147,3.147,3.147,1
20121201|2012-08-27 21:00,28,3.15,3.15,3.15,3.15,1
20121201|2012-08-27 22:00,28,3.145,3.147,3.145,3.147,4
20121201|2012-08-28 01:00,28,3.13,3.13,3.13,3.13,28
20121201|2012-08-28 01:30,28,3.13,3.13,3.13,3.13,3
20121201|2012-08-28 02:00,28,3.129,3.13,3.129,3.13,2
20121201|2012-08-28 02:30,28,3.125,3.125,3.125,3.125,1
20121201|2012-08-28 03:00,28,3.124,3.124,3.119,3.119,17
20121201|2012-08-28 03:30,28,3.117,3.117,3.113,3.113,36
20121201|2012-08-28 04:00,28,3.111,3.113,3.109,3.11,4
20121201|2012-08-28 04:30,28,3.109,3.113,3.109,3.11,91
20121201|2012-08-28 05:00,28,3.11,3.11,3.108,3.108,75
20121201|2012-08-28 05:30,28,3.108,3.108,3.104,3.104,220
20121201|2012-08-28 06:00,28,3.104,3.106,3.098,3.098,196
20121201|2012-08-28 06:30,28,3.102,3.102,3.098,3.1,536
20121201|2012-08-28 07:00,28,3.102,3.109,3.099,3.099,601
20121201|2012-08-28 07:30,28,3.105,3.129,3.105,3.128,343
20121201|2012-08-28 08:00,28,3.127,3.137,3.111,3.132,632
20121201|2012-08-28 08:30,28,3.134,3.135,3.123,3.135,630
20121201|2012-08-28 09:00,28,3.133,3.135,3.119,3.124,218
20121201|2012-08-28 09:30,28,3.127,3.135,3.123,3.127,268
20121201|2012-08-28 10:00,28,3.128,3.14,3.12,3.122,172
20121201|2012-08-28 10:30,28,3.123,3.132,3.122,3.124,243
20121201|2012-08-28 11:00,28,3.123,3.124,3.107,3.118,678
20121201|2012-08-28 11:30,28,3.112,3.112,3.088,3.092,552
20121201|2012-08-28 12:00,28,3.092,3.101,3.087,3.097,352
20121201|2012-08-28 12:30,28,3.099,3.102,3.086,3.101,278
20121201|2012-08-28 13:00,28,3.101,3.106,3.075,3.075,1664
20121201|2012-08-28 13:30,28,3.075,3.081,3.071,3.075,718
20121201|2012-08-28 14:00,28,3.078,3.079,3.075,3.075,45
20121201|2012-08-28 14:30,28,3.078,3.078,3.075,3.075,47
20121201|2012-08-28 15:00,28,3.075,3.077,3.074,3.077,4
20121201|2012-08-28 15:30,28,3.075,3.08,3.075,3.08,9
20121201|2012-08-28 18:00,29,3.077,3.077,3.077,3.077,1
20121201|2012-08-28 19:00,29,3.075,3.075,3.075,3.075,1
20121201|2012-08-28 19:30,29,3.075,3.077,3.074,3.074,52
20121201|2012-08-28 21:00,29,3.08,3.08,3.077,3.077,5
20121201|2012-08-28 21:30,29,3.075,3.075,3.074,3.074,6
20121201|2012-08-28 23:30,29,3.07,3.07,3.067,3.068,22
20121201|2012-08-29 00:00,29,3.068,3.068,3.066,3.066,18
20121201|2012-08-29 00:30,29,3.067,3.069,3.067,3.069,5
20121201|2012-08-29 01:00,29,3.067,3.067,3.067,3.067,2
20121201|2012-08-29 01:30,29,3.066,3.069,3.066,3.067,147
20121201|2012-08-29 02:00,29,3.067,3.067,3.064,3.064,11
20121201|2012-08-29 02:30,29,3.065,3.067,3.064,3.066,55
20121201|2012-08-29 03:00,29,3.065,3.067,3.065,3.066,9
20121201|2012-08-29 03:30,29,3.066,3.067,3.065,3.066,64
20121201|2012-08-29 04:00,29,3.066,3.068,3.066,3.067,48
20121201|2012-08-29 04:30,29,3.065,3.066,3.065,3.066,2
20121201|2012-08-29 05:00,29,3.064,3.064,3.062,3.062,162
20121201|2012-08-29 05:30,29,3.057,3.068,3.057,3.068,30
20121201|2012-08-29 06:00,29,3.068,3.068,3.062,3.063,203
20121201|2012-08-29 06:30,29,3.063,3.069,3.056,3.056,249
20121201|2012-08-29 07:00,29,3.06,3.062,3.055,3.057,289
20121201|2012-08-29 07:30,29,3.058,3.088,3.058,3.086,313
20121201|2012-08-29 08:00,29,3.085,3.087,3.057,3.08,1644
20121201|2012-08-29 08:30,29,3.079,3.091,3.077,3.09,679
20121201|2012-08-29 09:00,29,3.09,3.107,3.088,3.102,798
20121201|2012-08-29 09:30,29,3.103,3.103,3.09,3.101,215
20121201|2012-08-29 10:00,29,3.102,3.106,3.098,3.1,624
20121201|2012-08-29 10:30,29,3.101,3.125,3.099,3.121,1081
20121201|2012-08-29 11:00,29,3.12,3.142,3.119,3.142,1012
20121201|2012-08-29 11:30,29,3.142,3.142,3.124,3.129,236
20121201|2012-08-29 12:00,29,3.129,3.134,3.126,3.134,111
20121201|2012-08-29 12:30,29,3.132,3.141,3.125,3.13,294
20121201|2012-08-29 13:00,29,3.13,3.154,3.13,3.135,1056
20121201|2012-08-29 13:30,29,3.135,3.146,3.135,3.143,281
20121201|2012-08-29 14:00,29,3.14,3.142,3.137,3.137,263
20121201|2012-08-29 14:30,29,3.137,3.14,3.136,3.14,25
20121201|2012-08-29 15:00,29,3.14,3.14,3.14,3.14,1
20121201|2012-08-29 22:30,30,3.134,3.134,3.134,3.134,2
20121201|2012-08-29 23:00,30,3.134,3.135,3.134,3.135,3
20121201|2012-08-29 23:30,30,3.135,3.135,3.128,3.128,4
20121201|2012-08-30 00:00,30,3.125,3.125,3.122,3.122,5
20121201|2012-08-30 01:00,30,3.121,3.123,3.121,3.123,40
20121201|2012-08-30 01:30,30,3.123,3.123,3.123,3.123,1
20121201|2012-08-30 02:00,30,3.12,3.12,3.12,3.12,4
20121201|2012-08-30 02:30,30,3.116,3.117,3.116,3.117,7
20121201|2012-08-30 03:00,30,3.115,3.115,3.111,3.112,18
20121201|2012-08-30 04:00,30,3.116,3.116,3.115,3.115,21
20121201|2012-08-30 04:30,30,3.111,3.111,3.111,3.111,1
20121201|2012-08-30 05:00,30,3.111,3.111,3.11,3.11,22
20121201|2012-08-30 05:30,30,3.11,3.11,3.109,3.109,32
20121201|2012-08-30 06:00,30,3.108,3.108,3.107,3.107,22
20121201|2012-08-30 06:30,30,3.107,3.113,3.102,3.113,258
20121201|2012-08-30 07:00,30,3.115,3.136,3.115,3.117,459
20121201|2012-08-30 07:30,30,3.117,3.145,3.114,3.136,652
20121201|2012-08-30 08:00,30,3.137,3.158,3.118,3.156,1738
20121201|2012-08-30 08:30,30,3.152,3.155,3.137,3.141,1277
20121201|2012-08-30 09:00,30,3.14,3.155,3.14,3.15,562
20121201|2012-08-30 09:30,30,3.145,3.182,3.1,3.163,1815
20121201|2012-08-30 10:00,30,3.164,3.17,3.147,3.169,253
20121201|2012-08-30 10:30,30,3.172,3.19,3.167,3.186,500
20121201|2012-08-30 11:00,30,3.186,3.198,3.183,3.186,502
20121201|2012-08-30 11:30,30,3.185,3.189,3.18,3.187,249
20121201|2012-08-30 12:00,30,3.189,3.189,3.174,3.18,151
20121201|2012-08-30 12:30,30,3.178,3.188,3.169,3.169,168
20121201|2012-08-30 13:00,30,3.172,3.19,3.164,3.184,441
20121201|2012-08-30 13:30,30,3.185,3.191,3.184,3.191,209
20121201|2012-08-30 14:00,30,3.186,3.201,3.186,3.193,96
20121201|2012-08-30 14:30,30,3.192,3.195,3.189,3.19,55
20121201|2012-08-30 15:00,30,3.195,3.197,3.195,3.197,10
20121201|2012-08-30 20:00,31,3.181,3.181,3.181,3.181,1
20121201|2012-08-30 22:00,31,3.184,3.184,3.184,3.184,12
20121201|2012-08-30 22:30,31,3.184,3.189,3.184,3.187,26
20121201|2012-08-30 23:30,31,3.186,3.186,3.186,3.186,9
20121201|2012-08-31 00:00,31,3.183,3.183,3.183,3.183,2
20121201|2012-08-31 00:30,31,3.182,3.182,3.182,3.182,1
20121201|2012-08-31 01:00,31,3.183,3.183,3.179,3.179,23
20121201|2012-08-31 01:30,31,3.179,3.18,3.179,3.18,9
20121201|2012-08-31 02:00,31,3.18,3.181,3.18,3.181,5
20121201|2012-08-31 02:30,31,3.181,3.193,3.181,3.193,16
20121201|2012-08-31 03:00,31,3.19,3.194,3.19,3.194,3
20121201|2012-08-31 03:30,31,3.193,3.193,3.186,3.186,4
20121201|2012-08-31 04:00,31,3.188,3.189,3.178,3.178,52
20121201|2012-08-31 05:00,31,3.179,3.179,3.171,3.171,8
20121201|2012-08-31 05:30,31,3.172,3.173,3.171,3.171,9
20121201|2012-08-31 06:00,31,3.173,3.191,3.166,3.188,66
20121201|2012-08-31 06:30,31,3.184,3.185,3.173,3.173,71
20121201|2012-08-31 07:00,31,3.17,3.181,3.169,3.17,67
20121201|2012-08-31 07:30,31,3.17,3.176,3.149,3.149,226
20121201|2012-08-31 08:00,31,3.15,3.177,3.144,3.176,480
20121201|2012-08-31 08:30,31,3.175,3.214,3.171,3.211,593
20121201|2012-08-31 09:00,31,3.213,3.221,3.2,3.208,156
20121201|2012-08-31 09:30,31,3.207,3.219,3.202,3.214,237
20121201|2012-08-31 10:00,31,3.213,3.214,3.201,3.208,89
20121201|2012-08-31 10:30,31,3.206,3.213,3.201,3.207,206
20121201|2012-08-31 11:00,31,3.206,3.208,3.196,3.207,110
20121201|2012-08-31 11:30,31,3.206,3.215,3.206,3.209,46
20121201|2012-08-31 12:00,31,3.21,3.218,3.204,3.204,53
20121201|2012-08-31 12:30,31,3.203,3.213,3.202,3.212,130
20121201|2012-08-31 13:00,31,3.21,3.222,3.208,3.22,1026
20121201|2012-08-31 13:30,31,3.221,3.228,3.219,3.221,114
20121201|2012-08-31 14:00,31,3.22,3.23,3.22,3.224,46
20121201|2012-08-31 14:30,31,3.222,3.223,3.215,3.216,9
20121201|2012-08-31 15:00,31,3.217,3.22,3.217,3.22,2
20121201|2012-08-31 15:30,31,3.222,3.224,3.22,3.22,5
20121201|2012-08-31 16:00,31,3.218,3.218,3.218,3.218,1
20121201|2012-09-02 17:00,4,3.224,3.224,3.219,3.22,53
20121201|2012-09-02 17:30,4,3.22,3.22,3.22,3.22,2
20121201|2012-09-02 18:00,4,3.22,3.22,3.22,3.22,2
20121201|2012-09-02 20:00,4,3.213,3.213,3.212,3.212,2
20121201|2012-09-02 20:30,4,3.213,3.213,3.212,3.212,9
20121201|2012-09-02 21:30,4,3.212,3.217,3.212,3.217,10
20121201|2012-09-02 22:00,4,3.213,3.213,3.213,3.213,2
20121201|2012-09-02 22:30,4,3.213,3.213,3.212,3.212,3
20121201|2012-09-02 23:00,4,3.213,3.213,3.213,3.213,1
20121201|2012-09-03 00:00,4,3.196,3.198,3.195,3.198,3
20121201|2012-09-03 00:30,4,3.197,3.197,3.196,3.196,3
20121201|2012-09-03 01:00,4,3.197,3.197,3.196,3.197,16
20121201|2012-09-03 01:30,4,3.196,3.196,3.194,3.194,45
20121201|2012-09-03 02:00,4,3.192,3.192,3.192,3.192,4
20121201|2012-09-03 02:30,4,3.197,3.199,3.197,3.199,36
20121201|2012-09-03 03:00,4,3.202,3.202,3.2,3.2,5
20121201|2012-09-03 03:30,4,3.198,3.201,3.198,3.2,17
20121201|2012-09-03 04:00,4,3.2,3.2,3.198,3.198,34
20121201|2012-09-03 04:30,4,3.197,3.199,3.197,3.199,12
20121201|2012-09-03 05:00,4,3.199,3.2,3.199,3.2,4
20121201|2012-09-03 05:30,4,3.199,3.2,3.199,3.199,5
20121201|2012-09-03 06:00,4,3.198,3.2,3.198,3.199,15
20121201|2012-09-03 06:30,4,3.199,3.199,3.196,3.196,2
20121201|2012-09-03 07:00,4,3.197,3.2,3.197,3.2,32
20121201|2012-09-03 07:30,4,3.199,3.2,3.199,3.199,88
20121201|2012-09-03 08:00,4,3.202,3.203,3.197,3.197,81
20121201|2012-09-03 08:30,4,3.2,3.2,3.192,3.192,18
20121201|2012-09-03 09:00,4,3.187,3.191,3.185,3.191,37
20121201|2012-09-03 09:30,4,3.186,3.197,3.186,3.197,30
20121201|2012-09-03 10:00,4,3.191,3.196,3.191,3.194,19
20121201|2012-09-03 10:30,4,3.194,3.196,3.19,3.195,53
20121201|2012-09-03 11:00,4,3.195,3.195,3.191,3.192,79
20121201|2012-09-03 11:30,4,3.192,3.197,3.192,3.197,27
20121201|2012-09-03 12:00,4,3.202,3.204,3.202,3.202,6
20121201|2012-09-03 18:30,4,3.207,3.207,3.207,3.207,1
20121201|2012-09-03 20:30,4,3.206,3.206,3.206,3.206,4
20121201|2012-09-03 21:00,4,3.206,3.207,3.206,3.206,18
20121201|2012-09-03 21:30,4,3.206,3.206,3.206,3.206,1
20121201|2012-09-03 22:00,4,3.206,3.207,3.206,3.206,12
20121201|2012-09-03 22:30,4,3.206,3.206,3.206,3.206,2
20121201|2012-09-03 23:00,4,3.21,3.21,3.21,3.21,6
20121201|2012-09-03 23:30,4,3.207,3.207,3.205,3.205,4
20121201|2012-09-04 00:00,4,3.205,3.207,3.205,3.207,2
20121201|2012-09-04 00:30,4,3.205,3.205,3.205,3.205,5
20121201|2012-09-04 01:00,4,3.205,3.205,3.204,3.204,8
20121201|2012-09-04 01:30,4,3.205,3.205,3.202,3.203,22
20121201|2012-09-04 02:00,4,3.2,3.2,3.2,3.2,2
20121201|2012-09-04 02:30,4,3.2,3.2,3.2,3.2,13
20121201|2012-09-04 03:00,4,3.2,3.2,3.2,3.2,41
20121201|2012-09-04 03:30,4,3.19,3.19,3.19,3.19,1
20121201|2012-09-04 04:30,4,3.199,3.2,3.19,3.192,15
20121201|2012-09-04 05:00,4,3.192,3.193,3.177,3.177,12
20121201|2012-09-04 05:30,4,3.177,3.183,3.177,3.182,3
20121201|2012-09-04 06:00,4,3.185,3.191,3.185,3.185,36
20121201|2012-09-04 06:30,4,3.176,3.189,3.175,3.189,45
20121201|2012-09-04 07:00,4,3.189,3.2,3.184,3.197,145
20121201|2012-09-04 07:30,4,3.192,3.201,3.186,3.193,100
20121201|2012-09-04 08:00,4,3.193,3.258,3.19,3.249,799
20121201|2012-09-04 08:30,4,3.248,3.254,3.231,3.246,96
20121201|2012-09-04 09:00,4,3.249,3.276,3.249,3.269,299
20121201|2012-09-04 09:30,4,3.269,3.27,3.251,3.26,193
20121201|2012-09-04 10:00,4,3.26,3.263,3.251,3.254,101
20121201|2012-09-04 10:30,4,3.247,3.254,3.245,3.25,114
20121201|2012-09-04 11:00,4,3.249,3.272,3.248,3.252,186
20121201|2012-09-04 11:30,4,3.253,3.254,3.244,3.252,160
20121201|2012-09-04 12:00,4,3.252,3.258,3.245,3.257,38
20121201|2012-09-04 12:30,4,3.252,3.266,3.251,3.253,52
20121201|2012-09-04 13:00,4,3.251,3.258,3.237,3.243,261
20121201|2012-09-04 13:30,4,3.244,3.244,3.231,3.232,134
20121201|2012-09-04 14:00,4,3.235,3.239,3.234,3.234,49
20121201|2012-09-04 14:30,4,3.234,3.235,3.23,3.231,55
20121201|2012-09-04 15:00,4,3.234,3.235,3.23,3.233,18
20121201|2012-09-04 15:30,4,3.236,3.238,3.236,3.238,13
20121201|2012-09-04 16:00,4,3.234,3.234,3.234,3.234,1
20121201|2012-09-04 17:30,5,3.245,3.246,3.245,3.246,2
20121201|2012-09-04 18:00,5,3.25,3.25,3.25,3.25,1
20121201|2012-09-04 18:30,5,3.25,3.25,3.25,3.25,1
20121201|2012-09-04 19:00,5,3.253,3.253,3.253,3.253,1
20121201|2012-09-04 20:00,5,3.246,3.246,3.246,3.246,4
20121201|2012-09-04 22:00,5,3.238,3.243,3.238,3.24,8
20121201|2012-09-04 22:30,5,3.24,3.241,3.24,3.241,8
20121201|2012-09-04 23:00,5,3.251,3.253,3.248,3.248,5
20121201|2012-09-05 00:00,5,3.241,3.241,3.24,3.24,19
20121201|2012-09-05 00:30,5,3.24,3.24,3.239,3.239,9
20121201|2012-09-05 01:00,5,3.24,3.242,3.24,3.241,30
20121201|2012-09-05 01:30,5,3.241,3.241,3.24,3.24,32
20121201|2012-09-05 02:00,5,3.241,3.241,3.24,3.24,19
20121201|2012-09-05 02:30,5,3.237,3.244,3.237,3.237,53
20121201|2012-09-05 03:00,5,3.238,3.238,3.232,3.232,2
20121201|2012-09-05 03:30,5,3.232,3.233,3.23,3.231,8
20121201|2012-09-05 04:00,5,3.229,3.231,3.229,3.231,2
20121201|2012-09-05 04:30,5,3.232,3.234,3.232,3.234,11
20121201|2012-09-05 05:00,5,3.232,3.232,3.216,3.216,54
20121201|2012-09-05 05:30,5,3.213,3.215,3.213,3.214,102
20121201|2012-09-05 06:00,5,3.214,3.215,3.212,3.213,147
20121201|2012-09-05 06:30,5,3.21,3.216,3.21,3.216,171
20121201|2012-09-05 07:00,5,3.212,3.219,3.201,3.217,110
20121201|2012-09-05 07:30,5,3.219,3.232,3.195,3.208,149
20121201|2012-09-05 08:00,5,3.207,3.207,3.19,3.192,509
20121201|2012-09-05 08:30,5,3.195,3.209,3.188,3.204,722
20121201|2012-09-05 09:00,5,3.202,3.221,3.202,3.212,290
20121201|2012-09-05 09:30,5,3.215,3.215,3.196,3.197,244
20121201|2012-09-05 10:00,5,3.199,3.204,3.197,3.202,153
20121201|2012-09-05 10:30,5,3.203,3.207,3.201,3.201,71
20121201|2012-09-05 11:00,5,3.202,3.207,3.193,3.2,230
20121201|2012-09-05 11:30,5,3.195,3.202,3.186,3.201,141
20121201|2012-09-05 12:00,5,3.198,3.199,3.18,3.182,107
20121201|2012-09-05 12:30,5,3.183,3.192,3.175,3.19,189
20121201|2012-09-05 13:00,5,3.189,3.189,3.171,3.182,384
20121201|2012-09-05 13:30,5,3.181,3.183,3.177,3.182,62
20121201|2012-09-05 14:00,5,3.182,3.183,3.18,3.182,44
20121201|2012-09-05 14:30,5,3.183,3.186,3.179,3.185,51
20121201|2012-09-05 15:00,5,3.185,3.185,3.177,3.177,3
20121201|2012-09-05 15:30,5,3.175,3.175,3.175,3.175,1
20121201|2012-09-05 17:30,6,3.18,3.18,3.18,3.18,3
20121201|2012-09-05 18:00,6,3.18,3.18,3.18,3.18,7
20121201|2012-09-05 21:30,6,3.186,3.186,3.186,3.186,1
20121201|2012-09-05 23:00,6,3.18,3.18,3.18,3.18,2
20121201|2012-09-05 23:30,6,3.177,3.178,3.176,3.177,98
20121201|2012-09-06 00:00,6,3.177,3.178,3.177,3.177,33
20121201|2012-09-06 00:30,6,3.177,3.177,3.177,3.177,1
20121201|2012-09-06 01:00,6,3.177,3.178,3.176,3.176,21
20121201|2012-09-06 02:00,6,3.173,3.173,3.168,3.168,73
20121201|2012-09-06 02:30,6,3.168,3.168,3.163,3.165,93
20121201|2012-09-06 03:00,6,3.167,3.167,3.161,3.161,61
20121201|2012-09-06 03:30,6,3.16,3.16,3.159,3.159,69
20121201|2012-09-06 04:00,6,3.157,3.166,3.157,3.16,108
20121201|2012-09-06 04:30,6,3.158,3.158,3.158,3.158,18
20121201|2012-09-06 05:00,6,3.158,3.159,3.157,3.158,123
20121201|2012-09-06 05:30,6,3.159,3.161,3.158,3.161,53
20121201|2012-09-06 06:00,6,3.161,3.162,3.155,3.156,130
20121201|2012-09-06 06:30,6,3.156,3.157,3.151,3.153,226
20121201|2012-09-06 07:00,6,3.154,3.189,3.153,3.18,364
20121201|2012-09-06 07:30,6,3.179,3.179,3.168,3.171,107
20121201|2012-09-06 08:00,6,3.171,3.177,3.147,3.152,301
20121201|2012-09-06 08:30,6,3.15,3.161,3.141,3.16,173
20121201|2012-09-06 09:00,6,3.161,3.209,3.161,3.2,189
20121201|2012-09-06 09:30,6,3.208,3.232,3.154,3.159,564
20121201|2012-09-06 10:00,6,3.156,3.206,3.152,3.203,319
20121201|2012-09-06 10:30,6,3.201,3.206,3.191,3.202,113
20121201|2012-09-06 11:00,6,3.2,3.21,3.199,3.203,112
20121201|2012-09-06 11:30,6,3.205,3.212,3.194,3.203,162
20121201|2012-09-06 12:00,6,3.2,3.201,3.181,3.2,252
20121201|2012-09-06 12:30,6,3.198,3.202,3.184,3.188,80
20121201|2012-09-06 13:00,6,3.187,3.19,3.144,3.151,349
20121201|2012-09-06 13:30,6,3.151,3.156,3.144,3.148,114
20121201|2012-09-06 14:00,6,3.147,3.151,3.145,3.149,41
20121201|2012-09-06 14:30,6,3.147,3.151,3.146,3.148,38
20121201|2012-09-06 15:00,6,3.147,3.149,3.138,3.138,25
20121201|2012-09-06 15:30,6,3.134,3.135,3.131,3.135,14
20121201|2012-09-06 16:00,6,3.125,3.125,3.122,3.122,4
20121201|2012-09-06 18:00,7,3.123,3.125,3.115,3.118,13
20121201|2012-09-06 19:30,7,3.121,3.121,3.121,3.121,1
20121201|2012-09-06 20:00,7,3.124,3.124,3.121,3.121,2
20121201|2012-09-06 20:30,7,3.12,3.121,3.12,3.121,3
20121201|2012-09-06 21:00,7,3.122,3.122,3.122,3.122,1
20121201|2012-09-06 23:00,7,3.136,3.136,3.132,3.132,17
20121201|2012-09-06 23:30,7,3.135,3.135,3.133,3.133,45
20121201|2012-09-07 00:00,7,3.133,3.134,3.13,3.13,36
20121201|2012-09-07 00:30,7,3.13,3.133,3.129,3.131,54
20121201|2012-09-07 01:00,7,3.131,3.132,3.127,3.127,73
20121201|2012-09-07 01:30,7,3.125,3.125,3.125,3.125,1
20121201|2012-09-07 02:00,7,3.13,3.134,3.128,3.132,12
20121201|2012-09-07 02:30,7,3.132,3.133,3.123,3.124,12
20121201|2012-09-07 03:00,7,3.122,3.123,3.12,3.121,32
20121201|2012-09-07 03:30,7,3.121,3.123,3.115,3.115,93
20121201|2012-09-07 04:00,7,3.118,3.119,3.108,3.108,217
20121201|2012-09-07 04:30,7,3.108,3.114,3.108,3.113,74
20121201|2012-09-07 05:00,7,3.112,3.112,3.109,3.112,61
20121201|2012-09-07 05:30,7,3.109,3.109,3.103,3.104,220
20121201|2012-09-07 06:00,7,3.104,3.122,3.102,3.117,81
20121201|2012-09-07 06:30,7,3.118,3.136,3.118,3.136,6
20121201|2012-09-07 07:00,7,3.132,3.135,3.106,3.106,117
20121201|2012-09-07 07:30,7,3.108,3.116,3.096,3.106,183
20121201|2012-09-07 08:00,7,3.105,3.105,3.055,3.083,1345
20121201|2012-09-07 08:30,7,3.083,3.103,3.079,3.096,261
20121201|2012-09-07 10:00,7,3.095,3.106,3.082,3.085,200
20121201|2012-09-07 10:30,7,3.081,3.089,3.077,3.087,230
20121201|2012-09-07 11:00,7,3.084,3.085,3.075,3.075,111
20121201|2012-09-07 11:30,7,3.076,3.091,3.075,3.091,241
20121201|2012-09-07 12:00,7,3.091,3.091,3.086,3.088,244
20121201|2012-09-07 12:30,7,3.087,3.088,3.08,3.083,239
20121201|2012-09-07 13:00,7,3.087,3.098,3.077,3.078,869
20121201|2012-09-07 13:30,7,3.078,3.087,3.078,3.085,120
20121201|2012-09-07 14:00,7,3.086,3.086,3.08,3.082,46
20121201|2012-09-07 14:30,7,3.082,3.085,3.081,3.085,31
20121201|2012-09-07 15:00,7,3.086,3.086,3.074,3.076,27
20121201|2012-09-07 16:00,7,3.088,3.088,3.086,3.086,4
20121201|2012-09-09 17:00,10,3.069,3.069,3.069,3.069,2
20121201|2012-09-09 19:00,10,3.069,3.069,3.066,3.066,2
20121201|2012-09-09 19:30,10,3.067,3.067,3.067,3.067,2
20121201|2012-09-09 21:00,10,3.066,3.066,3.066,3.066,1
20121201|2012-09-09 21:30,10,3.065,3.065,3.065,3.065,3
20121201|2012-09-09 22:00,10,3.065,3.065,3.064,3.065,8
20121201|2012-09-09 23:30,10,3.065,3.065,3.065,3.065,2
20121201|2012-09-10 00:30,10,3.065,3.065,3.065,3.065,2
20121201|2012-09-10 01:00,10,3.062,3.068,3.062,3.064,38
20121201|2012-09-10 01:30,10,3.064,3.064,3.062,3.062,38
20121201|2012-09-10 02:00,10,3.064,3.065,3.064,3.065,6
20121201|2012-09-10 02:30,10,3.063,3.063,3.062,3.063,32
20121201|2012-09-10 03:00,10,3.058,3.058,3.057,3.057,4
20121201|2012-09-10 03:30,10,3.063,3.067,3.063,3.064,119
20121201|2012-09-10 04:00,10,3.069,3.069,3.068,3.068,2
20121201|2012-09-10 04:30,10,3.068,3.068,3.066,3.066,53
20121201|2012-09-10 05:00,10,3.066,3.066,3.063,3.063,125
20121201|2012-09-10 05:30,10,3.065,3.075,3.065,3.072,80
20121201|2012-09-10 06:00,10,3.077,3.077,3.077,3.077,1
20121201|2012-09-10 06:30,10,3.066,3.066,3.06,3.062,31
20121201|2012-09-10 07:00,10,3.065,3.083,3.065,3.068,29
20121201|2012-09-10 07:30,10,3.072,3.098,3.064,3.09,133
20121201|2012-09-10 08:00,10,3.091,3.11,3.087,3.103,309
20121201|2012-09-10 08:30,10,3.102,3.125,3.097,3.113,254
20121201|2012-09-10 09:00,10,3.113,3.119,3.097,3.102,167
20121201|2012-09-10 09:30,10,3.103,3.103,3.079,3.099,277
20121201|2012-09-10 10:00,10,3.099,3.104,3.087,3.1,144
20121201|2012-09-10 10:30,10,3.095,3.107,3.095,3.104,66
20121201|2012-09-10 11:00,10,3.106,3.114,3.102,3.111,77
20121201|2012-09-10 11:30,10,3.111,3.113,3.094,3.095,303
20121201|2012-09-10 12:00,10,3.093,3.106,3.093,3.104,200
20121201|2012-09-10 12:30,10,3.101,3.115,3.097,3.112,141
20121201|2012-09-10 13:00,10,3.108,3.2,3.107,3.184,535
20121201|2012-09-10 13:30,10,3.181,3.196,3.178,3.182,174
20121201|2012-09-10 14:00,10,3.188,3.194,3.186,3.188,82
20121201|2012-09-10 14:30,10,3.189,3.193,3.188,3.193,62
20121201|2012-09-10 15:00,10,3.192,3.201,3.192,3.2,89
20121201|2012-09-10 15:30,10,3.2,3.203,3.2,3.203,2
20121201|2012-09-10 16:00,10,3.204,3.206,3.204,3.206,22
20121201|2012-09-10 17:00,11,3.2,3.201,3.2,3.201,4
20121201|2012-09-10 22:30,11,3.187,3.187,3.187,3.187,1
20121201|2012-09-10 23:00,11,3.19,3.19,3.188,3.188,3
20121201|2012-09-10 23:30,11,3.185,3.186,3.183,3.183,9
20121201|2012-09-11 00:00,11,3.178,3.18,3.177,3.18,4
20121201|2012-09-11 00:30,11,3.179,3.179,3.179,3.179,4
20121201|2012-09-11 01:00,11,3.183,3.183,3.178,3.178,13
20121201|2012-09-11 01:30,11,3.183,3.183,3.183,3.183,2
20121201|2012-09-11 02:00,11,3.181,3.186,3.181,3.185,4
20121201|2012-09-11 02:30,11,3.184,3.184,3.183,3.183,47
20121201|2012-09-11 03:30,11,3.196,3.196,3.195,3.195,2
20121201|2012-09-11 04:30,11,3.193,3.193,3.193,3.193,2
20121201|2012-09-11 05:00,11,3.181,3.182,3.172,3.173,12
20121201|2012-09-11 05:30,11,3.173,3.178,3.173,3.176,5
20121201|2012-09-11 06:00,11,3.175,3.175,3.171,3.172,17
20121201|2012-09-11 06:30,11,3.177,3.177,3.166,3.17,32
20121201|2012-09-11 07:00,11,3.17,3.206,3.17,3.203,116
20121201|2012-09-11 07:30,11,3.196,3.213,3.196,3.206,1111
20121201|2012-09-11 08:00,11,3.206,3.297,3.204,3.279,2068
20121201|2012-09-11 08:30,11,3.287,3.287,3.259,3.279,704
20121201|2012-09-11 09:00,11,3.279,3.293,3.272,3.278,790
20121201|2012-09-11 09:30,11,3.279,3.309,3.279,3.296,516
20121201|2012-09-11 10:00,11,3.3,3.306,3.288,3.291,325
20121201|2012-09-11 10:30,11,3.292,3.307,3.292,3.301,136
20121201|2012-09-11 11:00,11,3.303,3.316,3.298,3.31,250
20121201|2012-09-11 11:30,11,3.311,3.325,3.306,3.312,459
20121201|2012-09-11 12:00,11,3.314,3.328,3.311,3.323,279
20121201|2012-09-11 12:30,11,3.323,3.332,3.32,3.322,464
20121201|2012-09-11 13:00,11,3.322,3.327,3.297,3.324,778
20121201|2012-09-11 13:30,11,3.324,3.33,3.323,3.329,167
20121201|2012-09-11 14:00,11,3.33,3.332,3.327,3.329,84
20121201|2012-09-11 14:30,11,3.328,3.331,3.325,3.331,57
20121201|2012-09-11 15:00,11,3.331,3.333,3.33,3.331,11
20121201|2012-09-11 15:30,11,3.333,3.333,3.332,3.332,2
20121201|2012-09-11 16:00,11,3.339,3.34,3.339,3.34,8
20121201|2012-09-11 18:00,12,3.338,3.364,3.338,3.364,28
20121201|2012-09-11 18:30,12,3.348,3.348,3.348,3.348,2
20121201|2012-09-11 19:00,12,3.353,3.357,3.353,3.357,2
20121201|2012-09-11 19:30,12,3.357,3.357,3.354,3.354,6
20121201|2012-09-11 20:00,12,3.351,3.354,3.351,3.353,4
20121201|2012-09-11 20:30,12,3.351,3.351,3.351,3.351,1
20121201|2012-09-11 21:30,12,3.345,3.345,3.345,3.345,1
20121201|2012-09-11 22:00,12,3.348,3.348,3.348,3.348,3
20121201|2012-09-11 22:30,12,3.347,3.347,3.347,3.347,1
20121201|2012-09-11 23:00,12,3.348,3.348,3.348,3.348,55
20121201|2012-09-11 23:30,12,3.35,3.352,3.35,3.351,10
20121201|2012-09-12 00:00,12,3.349,3.36,3.349,3.36,7
20121201|2012-09-12 00:30,12,3.361,3.365,3.361,3.365,9
20121201|2012-09-12 01:00,12,3.359,3.363,3.359,3.363,2
20121201|2012-09-12 01:30,12,3.361,3.363,3.361,3.363,17
20121201|2012-09-12 02:00,12,3.36,3.361,3.347,3.347,94
20121201|2012-09-12 02:30,12,3.348,3.35,3.347,3.35,26
20121201|2012-09-12 03:00,12,3.35,3.352,3.327,3.329,142
20121201|2012-09-12 03:30,12,3.329,3.336,3.329,3.336,54
20121201|2012-09-12 04:00,12,3.342,3.342,3.341,3.341,3
20121201|2012-09-12 04:30,12,3.337,3.341,3.336,3.336,21
20121201|2012-09-12 05:00,12,3.334,3.334,3.319,3.319,70
20121201|2012-09-12 05:30,12,3.314,3.326,3.311,3.313,53
20121201|2012-09-12 06:00,12,3.312,3.313,3.308,3.31,24
20121201|2012-09-12 06:30,12,3.316,3.33,3.316,3.324,21
20121201|2012-09-12 07:00,12,3.323,3.344,3.319,3.333,60
20121201|2012-09-12 07:30,12,3.333,3.333,3.309,3.315,239
20121201|2012-09-12 08:00,12,3.318,3.326,3.307,3.313,248
20121201|2012-09-12 08:30,12,3.311,3.317,3.3,3.308,445
20121201|2012-09-12 09:00,12,3.305,3.33,3.304,3.33,365
20121201|2012-09-12 09:30,12,3.328,3.354,3.323,3.343,430
20121201|2012-09-12 10:00,12,3.345,3.345,3.307,3.319,449
20121201|2012-09-12 10:30,12,3.317,3.332,3.317,3.328,70
20121201|2012-09-12 11:00,12,3.333,3.345,3.325,3.34,69
20121201|2012-09-12 11:30,12,3.341,3.351,3.337,3.348,128
20121201|2012-09-12 12:00,12,3.354,3.405,3.354,3.401,1220
20121201|2012-09-12 12:30,12,3.403,3.409,3.384,3.401,809
20121201|2012-09-12 13:00,12,3.402,3.413,3.387,3.413,710
20121201|2012-09-12 13:30,12,3.413,3.414,3.403,3.404,124
20121201|2012-09-12 14:00,12,3.402,3.41,3.401,3.409,148
20121201|2012-09-12 14:30,12,3.406,3.406,3.402,3.406,43
20121201|2012-09-12 15:00,12,3.404,3.414,3.404,3.411,39
20121201|2012-09-12 17:00,13,3.41,3.41,3.405,3.407,25
20121201|2012-09-12 17:30,13,3.405,3.406,3.405,3.405,3
20121201|2012-09-12 22:30,13,3.412,3.415,3.412,3.415,21
20121201|2012-09-12 23:00,13,3.415,3.415,3.412,3.413,14
20121201|2012-09-12 23:30,13,3.413,3.413,3.412,3.412,3
20121201|2012-09-13 00:00,13,3.411,3.411,3.411,3.411,4
20121201|2012-09-13 00:30,13,3.411,3.414,3.411,3.414,2
20121201|2012-09-13 01:00,13,3.415,3.418,3.415,3.418,18
20121201|2012-09-13 01:30,13,3.418,3.418,3.41,3.41,6
20121201|2012-09-13 02:00,13,3.411,3.413,3.407,3.413,13
20121201|2012-09-13 02:30,13,3.408,3.409,3.408,3.409,3
20121201|2012-09-13 03:00,13,3.407,3.41,3.407,3.41,104
20121201|2012-09-13 03:30,13,3.406,3.41,3.406,3.41,10
20121201|2012-09-13 04:00,13,3.409,3.41,3.409,3.41,32
20121201|2012-09-13 04:30,13,3.414,3.414,3.405,3.407,174
20121201|2012-09-13 05:00,13,3.405,3.407,3.405,3.407,29
20121201|2012-09-13 05:30,13,3.406,3.406,3.406,3.406,1
20121201|2012-09-13 06:00,13,3.401,3.401,3.399,3.401,6
20121201|2012-09-13 06:30,13,3.4,3.402,3.392,3.394,12
20121201|2012-09-13 07:00,13,3.393,3.396,3.385,3.393,51
20121201|2012-09-13 07:30,13,3.385,3.392,3.376,3.381,254
20121201|2012-09-13 08:00,13,3.386,3.404,3.375,3.376,1393
20121201|2012-09-13 08:30,13,3.377,3.378,3.364,3.368,1721
20121201|2012-09-13 09:00,13,3.37,3.373,3.355,3.355,1922
20121201|2012-09-13 09:30,13,3.355,3.372,3.318,3.35,3730
20121201|2012-09-13 10:00,13,3.352,3.352,3.313,3.317,2781
20121201|2012-09-13 10:30,13,3.317,3.352,3.316,3.349,1342
20121201|2012-09-13 11:00,13,3.352,3.369,3.334,3.347,329
20121201|2012-09-13 11:30,13,3.347,3.358,3.33,3.343,344
20121201|2012-09-13 12:00,13,3.348,3.35,3.335,3.342,296
20121201|2012-09-13 12:30,13,3.341,3.351,3.323,3.35,350
20121201|2012-09-13 13:00,13,3.348,3.394,3.345,3.386,837
20121201|2012-09-13 13:30,13,3.386,3.387,3.377,3.382,168
20121201|2012-09-13 14:00,13,3.384,3.384,3.376,3.379,34
20121201|2012-09-13 14:30,13,3.382,3.382,3.374,3.374,33
20121201|2012-09-13 15:00,13,3.372,3.373,3.368,3.373,12
20121201|2012-09-13 15:30,13,3.37,3.377,3.37,3.377,9
20121201|2012-09-13 18:00,14,3.379,3.379,3.379,3.379,1
20121201|2012-09-13 19:30,14,3.379,3.379,3.375,3.375,3
20121201|2012-09-13 21:00,14,3.375,3.375,3.375,3.375,1
20121201|2012-09-13 21:30,14,3.375,3.375,3.375,3.375,1
20121201|2012-09-13 22:00,14,3.375,3.375,3.375,3.375,1
20121201|2012-09-13 22:30,14,3.385,3.385,3.385,3.385,1
20121201|2012-09-13 23:30,14,3.39,3.39,3.39,3.39,14
20121201|2012-09-14 00:00,14,3.387,3.387,3.387,3.387,1
20121201|2012-09-14 00:30,14,3.386,3.396,3.386,3.396,25
20121201|2012-09-14 01:00,14,3.395,3.395,3.393,3.395,14
20121201|2012-09-14 01:30,14,3.397,3.397,3.397,3.397,1
20121201|2012-09-14 02:00,14,3.402,3.404,3.401,3.404,9
20121201|2012-09-14 02:30,14,3.404,3.407,3.402,3.407,10
20121201|2012-09-14 03:00,14,3.41,3.41,3.41,3.41,1
20121201|2012-09-14 03:30,14,3.404,3.404,3.404,3.404,1
20121201|2012-09-14 04:00,14,3.41,3.41,3.401,3.408,43
20121201|2012-09-14 04:30,14,3.405,3.405,3.405,3.405,1
20121201|2012-09-14 05:00,14,3.398,3.411,3.398,3.411,9
20121201|2012-09-14 05:30,14,3.412,3.416,3.412,3.413,9
20121201|2012-09-14 06:00,14,3.41,3.41,3.402,3.405,18
20121201|2012-09-14 06:30,14,3.392,3.397,3.381,3.387,68
20121201|2012-09-14 07:00,14,3.389,3.392,3.36,3.366,51
20121201|2012-09-14 07:30,14,3.365,3.37,3.34,3.342,187
20121201|2012-09-14 08:00,14,3.344,3.345,3.299,3.31,749
20121201|2012-09-14 08:30,14,3.311,3.319,3.287,3.301,862
20121201|2012-09-14 09:00,14,3.303,3.31,3.301,3.308,183
20121201|2012-09-14 09:30,14,3.308,3.32,3.308,3.311,187
20121201|2012-09-14 10:00,14,3.311,3.334,3.308,3.331,225
20121201|2012-09-14 10:30,14,3.33,3.355,3.325,3.332,214
20121201|2012-09-14 11:00,14,3.33,3.338,3.317,3.338,108
20121201|2012-09-14 11:30,14,3.34,3.343,3.32,3.327,133
20121201|2012-09-14 12:00,14,3.325,3.336,3.317,3.324,89
20121201|2012-09-14 12:30,14,3.325,3.342,3.319,3.342,124
20121201|2012-09-14 13:00,14,3.342,3.349,3.32,3.325,449
20121201|2012-09-14 13:30,14,3.325,3.327,3.318,3.319,292
20121201|2012-09-14 14:00,14,3.321,3.322,3.32,3.32,21
20121201|2012-09-14 14:30,14,3.321,3.332,3.318,3.331,76
20121201|2012-09-14 15:00,14,3.332,3.332,3.328,3.328,39
20121201|2012-09-14 15:30,14,3.33,3.33,3.327,3.327,6
20121201|2012-09-14 16:00,14,3.324,3.324,3.32,3.321,3
20121201|2012-09-16 17:00,17,3.313,3.325,3.313,3.321,66
20121201|2012-09-16 17:30,17,3.322,3.322,3.322,3.322,6
20121201|2012-09-16 18:00,17,3.322,3.324,3.322,3.324,15
20121201|2012-09-16 18:30,17,3.331,3.331,3.329,3.329,2
20121201|2012-09-16 19:00,17,3.329,3.329,3.329,3.329,2
20121201|2012-09-16 19:30,17,3.329,3.329,3.323,3.323,10
20121201|2012-09-16 20:00,17,3.329,3.329,3.328,3.328,5
20121201|2012-09-16 20:30,17,3.329,3.329,3.329,3.329,3
20121201|2012-09-16 21:00,17,3.33,3.33,3.33,3.33,3
20121201|2012-09-16 21:30,17,3.33,3.33,3.33,3.33,1
20121201|2012-09-16 22:00,17,3.33,3.33,3.33,3.33,1
20121201|2012-09-16 22:30,17,3.332,3.332,3.332,3.332,1
20121201|2012-09-16 23:30,17,3.332,3.333,3.33,3.332,13
20121201|2012-09-17 00:00,17,3.331,3.332,3.331,3.332,3
20121201|2012-09-17 00:30,17,3.332,3.332,3.332,3.332,10
20121201|2012-09-17 01:00,17,3.338,3.338,3.33,3.334,41
20121201|2012-09-17 01:30,17,3.334,3.342,3.332,3.342,24
20121201|2012-09-17 02:00,17,3.34,3.344,3.34,3.344,8
20121201|2012-09-17 02:30,17,3.343,3.343,3.343,3.343,8
20121201|2012-09-17 03:00,17,3.344,3.346,3.344,3.346,8
20121201|2012-09-17 03:30,17,3.345,3.346,3.344,3.345,19
20121201|2012-09-17 04:00,17,3.343,3.35,3.333,3.342,20
20121201|2012-09-17 04:30,17,3.346,3.347,3.346,3.346,4
20121201|2012-09-17 05:00,17,3.352,3.362,3.352,3.355,26
20121201|2012-09-17 05:30,17,3.358,3.361,3.358,3.358,21
20121201|2012-09-17 06:00,17,3.339,3.339,3.33,3.336,20
20121201|2012-09-17 06:30,17,3.334,3.334,3.315,3.315,242
20121201|2012-09-17 07:00,17,3.315,3.316,3.294,3.295,55
20121201|2012-09-17 07:30,17,3.293,3.317,3.287,3.317,220
20121201|2012-09-17 08:00,17,3.312,3.324,3.264,3.268,600
20121201|2012-09-17 08:30,17,3.269,3.284,3.264,3.28,332
20121201|2012-09-17 09:00,17,3.278,3.293,3.273,3.293,518
20121201|2012-09-17 09:30,17,3.288,3.296,3.278,3.288,313
20121201|2012-09-17 10:00,17,3.287,3.291,3.28,3.289,152
20121201|2012-09-17 10:30,17,3.29,3.295,3.276,3.28,448
20121201|2012-09-17 11:00,17,3.279,3.288,3.278,3.283,180
20121201|2012-09-17 11:30,17,3.283,3.294,3.278,3.278,303
20121201|2012-09-17 12:00,17,3.277,3.285,3.275,3.284,270
20121201|2012-09-17 12:30,17,3.285,3.29,3.279,3.285,153
20121201|2012-09-17 13:00,17,3.284,3.294,3.271,3.274,486
20121201|2012-09-17 13:30,17,3.272,3.28,3.272,3.279,117
20121201|2012-09-17 14:00,17,3.278,3.28,3.276,3.279,135
20121201|2012-09-17 14:30,17,3.28,3.284,3.28,3.281,284
20121201|2012-09-17 15:00,17,3.281,3.284,3.281,3.284,18
20121201|2012-09-17 15:30,17,3.29,3.29,3.29,3.29,5
20121201|2012-09-17 16:00,17,3.284,3.287,3.284,3.287,3
20121201|2012-09-17 18:00,18,3.284,3.284,3.284,3.284,1
20121201|2012-09-17 18:30,18,3.282,3.284,3.282,3.284,2
20121201|2012-09-17 19:00,18,3.286,3.286,3.286,3.286,1
20121201|2012-09-17 22:30,18,3.282,3.283,3.282,3.283,4
20121201|2012-09-17 23:30,18,3.279,3.279,3.277,3.277,4
20121201|2012-09-18 00:00,18,3.277,3.277,3.276,3.276,3
20121201|2012-09-18 00:30,18,3.276,3.281,3.276,3.281,7
20121201|2012-09-18 01:00,18,3.281,3.281,3.274,3.275,30
20121201|2012-09-18 01:30,18,3.279,3.279,3.279,3.279,1
20121201|2012-09-18 02:00,18,3.29,3.29,3.29,3.29,4
20121201|2012-09-18 02:30,18,3.281,3.281,3.281,3.281,2
20121201|2012-09-18 03:00,18,3.271,3.271,3.271,3.271,2
20121201|2012-09-18 03:30,18,3.278,3.278,3.277,3.277,3
20121201|2012-09-18 04:30,18,3.274,3.274,3.27,3.27,3
20121201|2012-09-18 05:00,18,3.288,3.292,3.281,3.281,9
20121201|2012-09-18 05:30,18,3.288,3.289,3.288,3.289,12
20121201|2012-09-18 06:00,18,3.28,3.285,3.272,3.272,24
20121201|2012-09-18 06:30,18,3.271,3.271,3.245,3.254,132
20121201|2012-09-18 07:00,18,3.26,3.276,3.25,3.276,72
20121201|2012-09-18 07:30,18,3.276,3.291,3.27,3.278,245
20121201|2012-09-18 08:00,18,3.279,3.33,3.271,3.32,572
20121201|2012-09-18 08:30,18,3.32,3.329,3.296,3.302,476
20121201|2012-09-18 09:00,18,3.304,3.318,3.292,3.3,470
20121201|2012-09-18 09:30,18,3.3,3.307,3.283,3.287,448
20121201|2012-09-18 10:00,18,3.29,3.307,3.287,3.302,227
20121201|2012-09-18 10:30,18,3.304,3.304,3.293,3.295,129
20121201|2012-09-18 11:00,18,3.294,3.305,3.289,3.303,130
20121201|2012-09-18 11:30,18,3.303,3.303,3.258,3.262,330
20121201|2012-09-18 12:00,18,3.263,3.277,3.261,3.274,560
20121201|2012-09-18 12:30,18,3.274,3.279,3.268,3.27,311
20121201|2012-09-18 13:00,18,3.269,3.269,3.23,3.244,872
20121201|2012-09-18 13:30,18,3.244,3.244,3.239,3.239,122
20121201|2012-09-18 14:00,18,3.239,3.241,3.238,3.241,80
20121201|2012-09-18 14:30,18,3.241,3.247,3.241,3.247,18
20121201|2012-09-18 15:00,18,3.245,3.245,3.242,3.245,12
20121201|2012-09-18 15:30,18,3.246,3.248,3.246,3.248,21
20121201|2012-09-18 16:00,18,3.245,3.246,3.244,3.244,23
20121201|2012-09-18 17:00,19,3.255,3.255,3.253,3.253,7
20121201|2012-09-18 17:30,19,3.255,3.255,3.255,3.255,1
20121201|2012-09-18 18:00,19,3.254,3.255,3.254,3.255,3
20121201|2012-09-18 18:30,19,3.247,3.247,3.247,3.247,2
20121201|2012-09-18 20:00,19,3.245,3.245,3.245,3.245,1
20121201|2012-09-18 20:30,19,3.248,3.248,3.245,3.245,7
20121201|2012-09-18 22:30,19,3.251,3.251,3.251,3.251,8
20121201|2012-09-18 23:00,19,3.245,3.245,3.237,3.237,9
20121201|2012-09-18 23:30,19,3.237,3.237,3.234,3.237,6
20121201|2012-09-19 00:00,19,3.237,3.237,3.237,3.237,4
20121201|2012-09-19 00:30,19,3.231,3.233,3.229,3.229,4
20121201|2012-09-19 01:00,19,3.23,3.23,3.228,3.228,60
20121201|2012-09-19 01:30,19,3.229,3.229,3.225,3.225,27
20121201|2012-09-19 02:30,19,3.224,3.226,3.222,3.225,49
20121201|2012-09-19 03:00,19,3.225,3.226,3.218,3.222,116
20121201|2012-09-19 03:30,19,3.222,3.222,3.221,3.222,22
20121201|2012-09-19 04:00,19,3.219,3.219,3.216,3.218,31
20121201|2012-09-19 04:30,19,3.216,3.217,3.212,3.212,77
20121201|2012-09-19 05:00,19,3.216,3.217,3.215,3.216,49
20121201|2012-09-19 05:30,19,3.215,3.219,3.214,3.215,41
20121201|2012-09-19 06:00,19,3.215,3.215,3.21,3.212,193
20121201|2012-09-19 06:30,19,3.214,3.222,3.21,3.211,172
20121201|2012-09-19 07:00,19,3.214,3.26,3.21,3.255,312
20121201|2012-09-19 07:30,19,3.252,3.285,3.252,3.28,217
20121201|2012-09-19 08:00,19,3.279,3.289,3.268,3.273,813
20121201|2012-09-19 08:30,19,3.274,3.283,3.266,3.277,262
20121201|2012-09-19 09:00,19,3.28,3.282,3.269,3.277,177
20121201|2012-09-19 09:30,19,3.275,3.278,3.254,3.265,609
20121201|2012-09-19 10:00,19,3.267,3.28,3.266,3.277,210
20121201|2012-09-19 10:30,19,3.271,3.271,3.26,3.264,136
20121201|2012-09-19 11:00,19,3.259,3.261,3.25,3.253,163
20121201|2012-09-19 11:30,19,3.253,3.257,3.231,3.232,190
20121201|2012-09-19 12:00,19,3.231,3.252,3.223,3.248,279
20121201|2012-09-19 12:30,19,3.248,3.252,3.237,3.243,168
20121201|2012-09-19 13:00,19,3.244,3.245,3.226,3.238,425
20121201|2012-09-19 13:30,19,3.237,3.25,3.235,3.248,64
20121201|2012-09-19 14:00,19,3.246,3.253,3.246,3.253,7
20121201|2012-09-19 14:30,19,3.25,3.254,3.249,3.254,25
20121201|2012-09-19 15:00,19,3.256,3.265,3.255,3.263,30
20121201|2012-09-19 15:30,19,3.258,3.263,3.254,3.255,37
20121201|2012-09-19 16:00,19,3.256,3.264,3.256,3.264,2
20121201|2012-09-19 17:00,20,3.255,3.255,3.255,3.255,1
20121201|2012-09-19 17:30,20,3.253,3.253,3.253,3.253,1
20121201|2012-09-19 18:30,20,3.251,3.251,3.251,3.251,1
20121201|2012-09-19 20:00,20,3.248,3.25,3.248,3.25,4
20121201|2012-09-19 21:30,20,3.255,3.259,3.255,3.259,7
20121201|2012-09-19 22:00,20,3.253,3.253,3.253,3.253,1
20121201|2012-09-19 22:30,20,3.259,3.259,3.259,3.259,1
20121201|2012-09-19 23:00,20,3.247,3.247,3.245,3.245,5
20121201|2012-09-19 23:30,20,3.247,3.251,3.245,3.245,24
20121201|2012-09-20 00:00,20,3.244,3.247,3.244,3.245,5
20121201|2012-09-20 00:30,20,3.245,3.245,3.24,3.24,18
20121201|2012-09-20 01:00,20,3.24,3.244,3.24,3.24,25
20121201|2012-09-20 01:30,20,3.237,3.237,3.237,3.237,4
20121201|2012-09-20 02:00,20,3.235,3.235,3.228,3.228,11
20121201|2012-09-20 02:30,20,3.228,3.228,3.225,3.228,31
20121201|2012-09-20 03:00,20,3.224,3.224,3.21,3.21,49
20121201|2012-09-20 03:30,20,3.215,3.219,3.215,3.219,7
20121201|2012-09-20 04:00,20,3.222,3.225,3.222,3.223,42
20121201|2012-09-20 04:30,20,3.218,3.219,3.218,3.218,16
20121201|2012-09-20 05:00,20,3.226,3.226,3.217,3.219,98
20121201|2012-09-20 05:30,20,3.222,3.225,3.219,3.219,66
20121201|2012-09-20 06:00,20,3.22,3.235,3.215,3.235,81
20121201|2012-09-20 06:30,20,3.232,3.247,3.228,3.247,11
20121201|2012-09-20 07:00,20,3.246,3.263,3.241,3.243,175
20121201|2012-09-20 07:30,20,3.243,3.258,3.239,3.244,101
20121201|2012-09-20 08:00,20,3.245,3.252,3.238,3.25,365
20121201|2012-09-20 08:30,20,3.25,3.267,3.25,3.257,434
20121201|2012-09-20 09:00,20,3.258,3.259,3.249,3.252,671
20121201|2012-09-20 09:30,20,3.243,3.265,3.22,3.248,486
20121201|2012-09-20 10:00,20,3.251,3.263,3.247,3.251,251
20121201|2012-09-20 10:30,20,3.256,3.263,3.24,3.256,132
20121201|2012-09-20 11:00,20,3.248,3.256,3.243,3.248,126
20121201|2012-09-20 11:30,20,3.248,3.251,3.242,3.251,99
20121201|2012-09-20 12:00,20,3.248,3.259,3.247,3.254,68
20121201|2012-09-20 12:30,20,3.252,3.262,3.25,3.259,126
20121201|2012-09-20 13:00,20,3.258,3.261,3.247,3.248,293
20121201|2012-09-20 13:30,20,3.248,3.266,3.248,3.263,109
20121201|2012-09-20 14:00,20,3.264,3.265,3.261,3.263,27
20121201|2012-09-20 14:30,20,3.256,3.258,3.254,3.258,20
20121201|2012-09-20 15:00,20,3.262,3.264,3.262,3.264,3
20121201|2012-09-20 15:30,20,3.263,3.265,3.263,3.265,6
20121201|2012-09-20 16:00,20,3.261,3.261,3.261,3.261,1
20121201|2012-09-20 18:00,21,3.252,3.252,3.251,3.251,2
20121201|2012-09-20 20:30,21,3.268,3.269,3.268,3.269,9
20121201|2012-09-20 21:30,21,3.263,3.263,3.259,3.259,5
20121201|2012-09-20 23:00,21,3.26,3.261,3.26,3.261,10
20121201|2012-09-20 23:30,21,3.259,3.26,3.259,3.259,10
20121201|2012-09-21 00:00,21,3.26,3.26,3.26,3.26,6
20121201|2012-09-21 00:30,21,3.257,3.257,3.257,3.257,2
20121201|2012-09-21 01:00,21,3.258,3.26,3.257,3.26,24
20121201|2012-09-21 01:30,21,3.261,3.261,3.257,3.258,39
20121201|2012-09-21 02:00,21,3.258,3.258,3.246,3.246,71
20121201|2012-09-21 02:30,21,3.249,3.249,3.249,3.249,1
20121201|2012-09-21 03:00,21,3.253,3.263,3.253,3.26,7
20121201|2012-09-21 03:30,21,3.259,3.259,3.254,3.254,75
20121201|2012-09-21 04:00,21,3.258,3.258,3.258,3.258,2
20121201|2012-09-21 04:30,21,3.255,3.255,3.255,3.255,2
20121201|2012-09-21 05:00,21,3.255,3.255,3.255,3.255,10
20121201|2012-09-21 05:30,21,3.25,3.25,3.25,3.25,1
20121201|2012-09-21 06:00,21,3.254,3.254,3.25,3.25,9
20121201|2012-09-21 06:30,21,3.245,3.264,3.24,3.264,47
20121201|2012-09-21 07:00,21,3.262,3.283,3.254,3.278,73
20121201|2012-09-21 07:30,21,3.274,3.28,3.259,3.259,290
20121201|2012-09-21 08:00,21,3.259,3.292,3.245,3.282,773
20121201|2012-09-21 08:30,21,3.284,3.325,3.284,3.32,1142
20121201|2012-09-21 09:00,21,3.321,3.324,3.308,3.316,567
20121201|2012-09-21 09:30,21,3.317,3.326,3.312,3.319,473
20121201|2012-09-21 10:00,21,3.319,3.345,3.314,3.33,763
20121201|2012-09-21 10:30,21,3.332,3.338,3.325,3.332,419
20121201|2012-09-21 11:00,21,3.334,3.344,3.333,3.336,387
20121201|2012-09-21 11:30,21,3.339,3.341,3.319,3.319,472
20121201|2012-09-21 12:00,21,3.315,3.319,3.305,3.318,380
20121201|2012-09-21 12:30,21,3.319,3.348,3.319,3.342,780
20121201|2012-09-21 13:00,21,3.345,3.363,3.335,3.363,1577
20121201|2012-09-21 13:30,21,3.362,3.366,3.356,3.36,271
20121201|2012-09-21 14:00,21,3.359,3.36,3.353,3.354,37
20121201|2012-09-21 14:30,21,3.352,3.354,3.345,3.347,73
20121201|2012-09-21 15:00,21,3.349,3.357,3.349,3.355,8
20121201|2012-09-21 15:30,21,3.36,3.36,3.357,3.357,10
20121201|2012-09-23 17:00,24,3.356,3.358,3.347,3.35,46
20121201|2012-09-23 17:30,24,3.352,3.352,3.352,3.352,1
20121201|2012-09-23 18:30,24,3.36,3.36,3.36,3.36,1
20121201|2012-09-23 19:30,24,3.359,3.359,3.359,3.359,1
20121201|2012-09-23 20:00,24,3.361,3.361,3.355,3.355,2
20121201|2012-09-23 20:30,24,3.354,3.361,3.352,3.355,29
20121201|2012-09-23 22:00,24,3.354,3.354,3.354,3.354,3
20121201|2012-09-23 23:00,24,3.351,3.351,3.351,3.351,1
20121201|2012-09-23 23:30,24,3.351,3.352,3.351,3.352,4
20121201|2012-09-24 00:00,24,3.347,3.347,3.347,3.347,1
20121201|2012-09-24 01:00,24,3.348,3.348,3.348,3.348,1
20121201|2012-09-24 01:30,24,3.344,3.346,3.34,3.34,21
20121201|2012-09-24 02:00,24,3.34,3.346,3.34,3.346,21
20121201|2012-09-24 02:30,24,3.346,3.346,3.345,3.346,19
20121201|2012-09-24 03:00,24,3.342,3.342,3.342,3.342,2
20121201|2012-09-24 03:30,24,3.335,3.335,3.335,3.335,1
20121201|2012-09-24 04:00,24,3.333,3.335,3.328,3.328,14
20121201|2012-09-24 04:30,24,3.324,3.326,3.322,3.322,8
20121201|2012-09-24 05:00,24,3.317,3.317,3.317,3.317,1
20121201|2012-09-24 05:30,24,3.31,3.311,3.309,3.311,3
20121201|2012-09-24 06:00,24,3.31,3.319,3.31,3.315,9
20121201|2012-09-24 06:30,24,3.312,3.335,3.312,3.335,13
20121201|2012-09-24 07:00,24,3.331,3.338,3.325,3.325,119
20121201|2012-09-24 07:30,24,3.325,3.34,3.315,3.334,188
20121201|2012-09-24 08:00,24,3.331,3.334,3.301,3.307,498
20121201|2012-09-24 08:30,24,3.307,3.308,3.295,3.304,390
20121201|2012-09-24 09:00,24,3.302,3.312,3.285,3.292,398
20121201|2012-09-24 09:30,24,3.295,3.302,3.285,3.302,174
20121201|2012-09-24 10:00,24,3.301,3.332,3.301,3.332,509
20121201|2012-09-24 10:30,24,3.333,3.348,3.323,3.324,292
20121201|2012-09-24 11:00,24,3.325,3.342,3.323,3.332,143
20121201|2012-09-24 11:30,24,3.327,3.327,3.303,3.318,227
20121201|2012-09-24 12:00,24,3.317,3.353,3.316,3.344,199
20121201|2012-09-24 12:30,24,3.344,3.348,3.327,3.333,124
20121201|2012-09-24 13:00,24,3.333,3.346,3.323,3.327,192
20121201|2012-09-24 13:30,24,3.329,3.336,3.329,3.334,50
20121201|2012-09-24 14:00,24,3.334,3.337,3.333,3.337,16
20121201|2012-09-24 14:30,24,3.337,3.343,3.336,3.341,29
20121201|2012-09-24 15:00,24,3.338,3.34,3.335,3.337,31
20121201|2012-09-24 15:30,24,3.344,3.344,3.342,3.342,3
20121201|2012-09-24 16:00,24,3.348,3.35,3.348,3.35,11
20121201|2012-09-24 17:00,25,3.327,3.35,3.327,3.35,8
20121201|2012-09-24 17:30,25,3.353,3.353,3.353,3.353,1
20121201|2012-09-24 18:00,25,3.348,3.348,3.348,3.348,1
20121201|2012-09-24 19:30,25,3.345,3.345,3.345,3.345,1
20121201|2012-09-24 20:00,25,3.348,3.348,3.348,3.348,1
20121201|2012-09-24 20:30,25,3.35,3.351,3.35,3.351,8
20121201|2012-09-24 21:30,25,3.341,3.341,3.34,3.341,7
20121201|2012-09-24 22:00,25,3.341,3.353,3.341,3.344,7
20121201|2012-09-24 23:30,25,3.34,3.346,3.34,3.346,4
20121201|2012-09-25 00:00,25,3.352,3.352,3.35,3.35,7
20121201|2012-09-25 00:30,25,3.344,3.344,3.339,3.339,126
20121201|2012-09-25 01:00,25,3.34,3.345,3.338,3.339,68
20121201|2012-09-25 01:30,25,3.343,3.343,3.34,3.341,15
20121201|2012-09-25 02:00,25,3.34,3.341,3.338,3.338,3
20121201|2012-09-25 02:30,25,3.339,3.34,3.339,3.34,14
20121201|2012-09-25 03:00,25,3.347,3.353,3.347,3.353,3
20121201|2012-09-25 03:30,25,3.346,3.346,3.343,3.343,3
20121201|2012-09-25 04:00,25,3.342,3.347,3.341,3.345,8
20121201|2012-09-25 04:30,25,3.344,3.345,3.338,3.345,26
20121201|2012-09-25 05:00,25,3.343,3.352,3.34,3.348,16
20121201|2012-09-25 05:30,25,3.354,3.355,3.35,3.35,6
20121201|2012-09-25 06:00,25,3.35,3.361,3.345,3.361,29
20121201|2012-09-25 06:30,25,3.353,3.36,3.353,3.356,39
20121201|2012-09-25 07:00,25,3.353,3.375,3.35,3.371,184
20121201|2012-09-25 07:30,25,3.37,3.372,3.359,3.369,305
20121201|2012-09-25 08:00,25,3.37,3.37,3.33,3.345,2193
20121201|2012-09-25 08:30,25,3.347,3.351,3.339,3.349,487
20121201|2012-09-25 09:00,25,3.349,3.366,3.349,3.353,310
20121201|2012-09-25 09:30,25,3.354,3.361,3.346,3.358,329
20121201|2012-09-25 10:00,25,3.359,3.364,3.356,3.36,196
20121201|2012-09-25 10:30,25,3.361,3.365,3.353,3.357,408
20121201|2012-09-25 11:00,25,3.356,3.363,3.351,3.353,253
20121201|2012-09-25 11:30,25,3.356,3.358,3.35,3.355,107
20121201|2012-09-25 12:00,25,3.356,3.36,3.349,3.353,332
20121201|2012-09-25 12:30,25,3.353,3.361,3.346,3.358,190
20121201|2012-09-25 13:00,25,3.358,3.388,3.355,3.385,1328
20121201|2012-09-25 13:30,25,3.385,3.392,3.382,3.385,428
20121201|2012-09-25 14:00,25,3.384,3.389,3.384,3.389,70
20121201|2012-09-25 14:30,25,3.388,3.39,3.388,3.388,12
20121201|2012-09-25 15:00,25,3.388,3.391,3.387,3.389,26
20121201|2012-09-25 15:30,25,3.386,3.386,3.384,3.385,14
20121201|2012-09-25 16:00,25,3.392,3.398,3.392,3.398,23
20121201|2012-09-25 17:00,26,3.382,3.392,3.382,3.392,4
20121201|2012-09-25 17:30,26,3.39,3.39,3.39,3.39,1
20121201|2012-09-25 18:00,26,3.387,3.387,3.387,3.387,1
20121201|2012-09-25 19:00,26,3.395,3.395,3.393,3.393,2
20121201|2012-09-25 19:30,26,3.39,3.39,3.39,3.39,2
20121201|2012-09-25 20:00,26,3.389,3.392,3.389,3.392,2
20121201|2012-09-25 20:30,26,3.391,3.391,3.391,3.391,7
20121201|2012-09-25 21:00,26,3.387,3.387,3.385,3.385,43
20121201|2012-09-25 21:30,26,3.385,3.385,3.384,3.384,12
20121201|2012-09-25 23:30,26,3.384,3.389,3.382,3.382,18
20121201|2012-09-26 00:00,26,3.382,3.385,3.382,3.384,10
20121201|2012-09-26 00:30,26,3.382,3.384,3.382,3.384,6
20121201|2012-09-26 01:00,26,3.381,3.388,3.381,3.388,11
20121201|2012-09-26 01:30,26,3.39,3.398,3.388,3.396,18
20121201|2012-09-26 02:00,26,3.394,3.397,3.393,3.393,5
20121201|2012-09-26 02:30,26,3.395,3.397,3.39,3.393,108
20121201|2012-09-26 03:00,26,3.392,3.393,3.392,3.393,28
20121201|2012-09-26 03:30,26,3.393,3.398,3.393,3.394,12
20121201|2012-09-26 04:00,26,3.394,3.402,3.394,3.402,55
20121201|2012-09-26 04:30,26,3.407,3.414,3.406,3.41,60
20121201|2012-09-26 05:00,26,3.408,3.409,3.404,3.406,68
20121201|2012-09-26 05:30,26,3.405,3.409,3.4,3.4,58
20121201|2012-09-26 06:00,26,3.401,3.408,3.398,3.398,40
20121201|2012-09-26 06:30,26,3.398,3.413,3.398,3.406,52
20121201|2012-09-26 07:00,26,3.405,3.406,3.381,3.386,227
20121201|2012-09-26 07:30,26,3.385,3.399,3.373,3.398,318
20121201|2012-09-26 08:00,26,3.398,3.427,3.394,3.411,1793
20121201|2012-09-26 08:30,26,3.413,3.424,3.408,3.421,1269
20121201|2012-09-26 09:00,26,3.421,3.512,3.421,3.46,4240
20121201|2012-09-26 09:30,26,3.459,3.464,3.433,3.44,852
20121201|2012-09-26 10:00,26,3.441,3.459,3.439,3.451,532
20121201|2012-09-26 10:30,26,3.451,3.457,3.445,3.45,204
20121201|2012-09-26 11:00,26,3.452,3.466,3.451,3.465,445
20121201|2012-09-26 11:30,26,3.465,3.48,3.451,3.452,1266
20121201|2012-09-26 12:00,26,3.452,3.461,3.435,3.457,622
20121201|2012-09-26 12:30,26,3.457,3.478,3.453,3.471,973
20121201|2012-09-26 13:00,26,3.47,3.491,3.462,3.49,2020
20121201|2012-09-26 13:30,26,3.489,3.492,3.476,3.479,373
20121201|2012-09-26 14:00,26,3.478,3.485,3.478,3.479,115
20121201|2012-09-26 14:30,26,3.48,3.48,3.461,3.464,171
20121201|2012-09-26 15:00,26,3.465,3.474,3.46,3.474,42
20121201|2012-09-26 15:30,26,3.474,3.485,3.474,3.481,55
20121201|2012-09-26 16:00,26,3.469,3.469,3.467,3.467,4
20121201|2012-09-26 17:00,27,3.467,3.467,3.467,3.467,2
20121201|2012-09-26 17:30,27,3.466,3.469,3.466,3.469,7
20121201|2012-09-26 18:00,27,3.47,3.47,3.47,3.47,3
20121201|2012-09-26 18:30,27,3.471,3.472,3.471,3.472,2
20121201|2012-09-26 19:00,27,3.47,3.48,3.47,3.48,15
20121201|2012-09-26 19:30,27,3.477,3.477,3.477,3.477,1
20121201|2012-09-26 20:00,27,3.476,3.476,3.476,3.476,1
20121201|2012-09-26 20:30,27,3.478,3.481,3.478,3.481,5
20121201|2012-09-26 21:00,27,3.477,3.478,3.472,3.474,4
20121201|2012-09-26 22:00,27,3.474,3.481,3.474,3.479,86
20121201|2012-09-26 22:30,27,3.48,3.481,3.476,3.478,74
20121201|2012-09-26 23:00,27,3.478,3.484,3.478,3.481,108
20121201|2012-09-26 23:30,27,3.481,3.486,3.481,3.483,101
20121201|2012-09-27 00:00,27,3.483,3.489,3.481,3.487,39
20121201|2012-09-27 00:30,27,3.489,3.497,3.489,3.495,154
20121201|2012-09-27 01:00,27,3.495,3.495,3.49,3.49,66
20121201|2012-09-27 01:30,27,3.485,3.498,3.484,3.497,123
20121201|2012-09-27 02:00,27,3.497,3.499,3.497,3.498,150
20121201|2012-09-27 02:30,27,3.498,3.503,3.498,3.501,124
20121201|2012-09-27 03:00,27,3.501,3.504,3.499,3.499,49
20121201|2012-09-27 03:30,27,3.499,3.514,3.498,3.513,122
20121201|2012-09-27 04:00,27,3.513,3.513,3.504,3.509,139
20121201|2012-09-27 04:30,27,3.509,3.521,3.508,3.52,55
20121201|2012-09-27 05:00,27,3.52,3.521,3.516,3.52,157
20121201|2012-09-27 05:30,27,3.519,3.53,3.519,3.527,368
20121201|2012-09-27 06:00,27,3.528,3.53,3.526,3.527,294
20121201|2012-09-27 06:30,27,3.527,3.54,3.525,3.529,432
20121201|2012-09-27 07:00,27,3.53,3.535,3.522,3.526,1372
20121201|2012-09-27 07:30,27,3.527,3.539,3.513,3.539,1127
20121201|2012-09-27 08:00,27,3.541,3.541,3.518,3.53,1285
20121201|2012-09-27 08:30,27,3.529,3.551,3.528,3.539,1607
20121201|2012-09-27 09:00,27,3.54,3.546,3.527,3.533,1690
20121201|2012-09-27 09:30,27,3.534,3.548,3.481,3.513,3832
20121201|2012-09-27 10:00,27,3.514,3.52,3.494,3.508,775
20121201|2012-09-27 10:30,27,3.509,3.513,3.489,3.501,1592
20121201|2012-09-27 11:00,27,3.5,3.537,3.491,3.536,1171
20121201|2012-09-27 11:30,27,3.536,3.564,3.524,3.554,2397
20121201|2012-09-27 12:00,27,3.554,3.586,3.552,3.568,3422
20121201|2012-09-27 12:30,27,3.565,3.572,3.543,3.566,1563
20121201|2012-09-27 13:00,27,3.57,3.583,3.558,3.573,1488
20121201|2012-09-27 13:30,27,3.573,3.573,3.56,3.564,283
20121201|2012-09-27 14:00,27,3.566,3.567,3.563,3.565,94
20121201|2012-09-27 14:30,27,3.564,3.564,3.558,3.559,478
20121201|2012-09-27 15:00,27,3.561,3.573,3.561,3.57,37
20121201|2012-09-27 15:30,27,3.57,3.571,3.559,3.559,15
20121201|2012-09-27 16:00,27,3.574,3.574,3.574,3.574,5
20121201|2012-09-27 17:00,28,3.573,3.575,3.573,3.575,4
20121201|2012-09-27 17:30,28,3.564,3.565,3.564,3.564,3
20121201|2012-09-27 19:00,28,3.572,3.574,3.572,3.573,3
20121201|2012-09-27 19:30,28,3.575,3.577,3.575,3.577,16
20121201|2012-09-27 20:00,28,3.573,3.573,3.573,3.573,1
20121201|2012-09-27 20:30,28,3.577,3.583,3.577,3.583,36
20121201|2012-09-27 21:00,28,3.575,3.575,3.575,3.575,1
20121201|2012-09-27 22:30,28,3.576,3.576,3.576,3.576,1
20121201|2012-09-27 23:30,28,3.576,3.577,3.574,3.576,64
20121201|2012-09-28 00:00,28,3.576,3.576,3.575,3.576,56
20121201|2012-09-28 00:30,28,3.576,3.576,3.576,3.576,2
20121201|2012-09-28 01:00,28,3.579,3.59,3.577,3.584,25
20121201|2012-09-28 01:30,28,3.583,3.584,3.58,3.584,21
20121201|2012-09-28 02:00,28,3.582,3.585,3.582,3.584,5
20121201|2012-09-28 02:30,28,3.584,3.588,3.584,3.588,30
20121201|2012-09-28 03:00,28,3.588,3.59,3.587,3.588,123
20121201|2012-09-28 03:30,28,3.588,3.591,3.588,3.591,17
20121201|2012-09-28 04:00,28,3.591,3.593,3.59,3.59,29
20121201|2012-09-28 04:30,28,3.591,3.592,3.588,3.588,21
20121201|2012-09-28 05:00,28,3.588,3.603,3.585,3.596,557
20121201|2012-09-28 05:30,28,3.595,3.596,3.59,3.591,136
20121201|2012-09-28 06:00,28,3.591,3.591,3.585,3.589,185
20121201|2012-09-28 06:30,28,3.591,3.601,3.591,3.599,1246
20121201|2012-09-28 07:00,28,3.599,3.601,3.589,3.597,1518
20121201|2012-09-28 07:30,28,3.597,3.602,3.575,3.586,2134
20121201|2012-09-28 08:00,28,3.586,3.599,3.558,3.561,4718
20121201|2012-09-28 08:30,28,3.563,3.574,3.551,3.561,1624
20121201|2012-09-28 09:00,28,3.563,3.579,3.557,3.572,1059
20121201|2012-09-28 09:30,28,3.575,3.578,3.545,3.547,660
20121201|2012-09-28 10:00,28,3.547,3.569,3.544,3.557,541
20121201|2012-09-28 10:30,28,3.555,3.57,3.555,3.561,341
20121201|2012-09-28 11:00,28,3.56,3.577,3.56,3.562,660
20121201|2012-09-28 11:30,28,3.563,3.575,3.551,3.573,502
20121201|2012-09-28 12:00,28,3.575,3.609,3.575,3.597,1399
20121201|2012-09-28 12:30,28,3.598,3.602,3.589,3.593,1111
20121201|2012-09-28 13:00,28,3.594,3.618,3.585,3.614,2867
20121201|2012-09-28 13:30,28,3.613,3.624,3.607,3.609,1242
20121201|2012-09-28 14:00,28,3.608,3.618,3.608,3.61,135
20121201|2012-09-28 14:30,28,3.61,3.618,3.609,3.616,366
20121201|2012-09-28 15:00,28,3.618,3.624,3.616,3.623,56
20121201|2012-09-28 15:30,28,3.625,3.627,3.609,3.612,52
20121201|2012-09-28 16:00,28,3.611,3.615,3.611,3.615,14
20121201|2012-09-30 17:00,1,3.627,3.639,3.621,3.629,114
20121201|2012-09-30 17:30,1,3.633,3.636,3.633,3.636,8
20121201|2012-09-30 18:00,1,3.64,3.659,3.64,3.646,92
20121201|2012-09-30 18:30,1,3.645,3.653,3.645,3.653,43
20121201|2012-09-30 19:00,1,3.655,3.659,3.655,3.659,5
20121201|2012-09-30 19:30,1,3.658,3.66,3.657,3.657,3
20121201|2012-09-30 20:00,1,3.658,3.666,3.656,3.665,22
20121201|2012-09-30 20:30,1,3.666,3.667,3.665,3.665,31
20121201|2012-09-30 21:00,1,3.667,3.683,3.666,3.683,39
20121201|2012-09-30 21:30,1,3.675,3.681,3.667,3.68,33
20121201|2012-09-30 22:00,1,3.684,3.684,3.681,3.683,83
20121201|2012-09-30 22:30,1,3.684,3.684,3.68,3.682,153
20121201|2012-09-30 23:00,1,3.676,3.678,3.674,3.676,16
20121201|2012-09-30 23:30,1,3.676,3.684,3.675,3.683,159
20121201|2012-10-01 00:00,1,3.684,3.687,3.682,3.687,147
20121201|2012-10-01 00:30,1,3.687,3.69,3.681,3.688,195
20121201|2012-10-01 01:00,1,3.688,3.688,3.684,3.688,127
20121201|2012-10-01 01:30,1,3.685,3.686,3.676,3.681,48
20121201|2012-10-01 02:00,1,3.68,3.68,3.675,3.678,145
20121201|2012-10-01 02:30,1,3.683,3.688,3.682,3.687,163
20121201|2012-10-01 03:00,1,3.687,3.689,3.683,3.689,44
20121201|2012-10-01 03:30,1,3.689,3.696,3.683,3.695,96
20121201|2012-10-01 04:00,1,3.692,3.694,3.687,3.692,70
20121201|2012-10-01 04:30,1,3.692,3.692,3.684,3.684,86
20121201|2012-10-01 05:00,1,3.683,3.696,3.68,3.692,216
20121201|2012-10-01 05:30,1,3.693,3.694,3.686,3.69,78
20121201|2012-10-01 06:00,1,3.687,3.692,3.687,3.692,87
20121201|2012-10-01 06:30,1,3.692,3.706,3.689,3.7,629
20121201|2012-10-01 07:00,1,3.7,3.702,3.669,3.673,1596
20121201|2012-10-01 07:30,1,3.675,3.696,3.667,3.687,1308
20121201|2012-10-01 08:00,1,3.687,3.716,3.676,3.698,2507
20121201|2012-10-01 08:30,1,3.696,3.708,3.692,3.705,1109
20121201|2012-10-01 09:00,1,3.706,3.749,3.706,3.729,2182
20121201|2012-10-01 09:30,1,3.73,3.736,3.717,3.722,2855
20121201|2012-10-01 10:00,1,3.722,3.723,3.7,3.706,2310
20121201|2012-10-01 10:30,1,3.707,3.718,3.703,3.712,1330
20121201|2012-10-01 11:00,1,3.712,3.733,3.71,3.732,1833
20121201|2012-10-01 11:30,1,3.732,3.739,3.721,3.728,2388
20121201|2012-10-01 12:00,1,3.728,3.742,3.728,3.729,1096
20121201|2012-10-01 12:30,1,3.729,3.738,3.722,3.733,874
20121201|2012-10-01 13:00,1,3.734,3.755,3.732,3.75,1976
20121201|2012-10-01 13:30,1,3.751,3.756,3.749,3.756,302
20121201|2012-10-01 14:00,1,3.755,3.757,3.75,3.75,109
20121201|2012-10-01 14:30,1,3.75,3.752,3.741,3.742,246
20121201|2012-10-01 15:00,1,3.741,3.751,3.74,3.748,75
20121201|2012-10-01 15:30,1,3.75,3.75,3.746,3.746,12
20121201|2012-10-01 16:00,1,3.746,3.749,3.745,3.745,4
20121201|2012-10-01 17:00,2,3.75,3.75,3.745,3.749,11
20121201|2012-10-01 17:30,2,3.748,3.748,3.74,3.74,2
20121201|2012-10-01 18:00,2,3.748,3.748,3.748,3.748,1
20121201|2012-10-01 20:30,2,3.748,3.753,3.748,3.753,10
20121201|2012-10-01 21:00,2,3.75,3.751,3.75,3.751,3
20121201|2012-10-01 22:00,2,3.753,3.756,3.753,3.755,39
20121201|2012-10-01 22:30,2,3.756,3.761,3.755,3.761,33
20121201|2012-10-01 23:00,2,3.762,3.769,3.76,3.765,65
20121201|2012-10-01 23:30,2,3.77,3.772,3.769,3.772,48
20121201|2012-10-02 00:00,2,3.772,3.777,3.771,3.776,30
20121201|2012-10-02 00:30,2,3.781,3.783,3.77,3.77,57
20121201|2012-10-02 01:00,2,3.775,3.779,3.775,3.778,43
20121201|2012-10-02 01:30,2,3.781,3.785,3.78,3.781,26
20121201|2012-10-02 02:00,2,3.78,3.786,3.776,3.786,77
20121201|2012-10-02 02:30,2,3.783,3.789,3.783,3.785,62
20121201|2012-10-02 03:00,2,3.785,3.795,3.784,3.795,146
20121201|2012-10-02 03:30,2,3.795,3.798,3.788,3.796,218
20121201|2012-10-02 04:00,2,3.797,3.815,3.796,3.815,103
20121201|2012-10-02 04:30,2,3.812,3.812,3.798,3.801,69
20121201|2012-10-02 05:00,2,3.8,3.81,3.796,3.8,52
20121201|2012-10-02 05:30,2,3.8,3.8,3.788,3.793,457
20121201|2012-10-02 06:00,2,3.799,3.801,3.786,3.787,231
20121201|2012-10-02 06:30,2,3.787,3.793,3.759,3.76,494
20121201|2012-10-02 07:00,2,3.759,3.761,3.716,3.721,1521
20121201|2012-10-02 07:30,2,3.721,3.728,3.679,3.708,1430
20121201|2012-10-02 08:00,2,3.708,3.719,3.664,3.698,2368
20121201|2012-10-02 08:30,2,3.698,3.704,3.678,3.698,930
20121201|2012-10-02 09:00,2,3.697,3.704,3.689,3.693,853
20121201|2012-10-02 09:30,2,3.693,3.737,3.693,3.729,1397
20121201|2012-10-02 10:00,2,3.73,3.748,3.722,3.742,1015
20121201|2012-10-02 10:30,2,3.743,3.77,3.735,3.737,1329
20121201|2012-10-02 11:00,2,3.739,3.756,3.727,3.73,685
20121201|2012-10-02 11:30,2,3.731,3.747,3.725,3.742,374
20121201|2012-10-02 12:00,2,3.742,3.763,3.733,3.761,973
20121201|2012-10-02 12:30,2,3.761,3.785,3.758,3.761,1254
20121201|2012-10-02 13:00,2,3.764,3.773,3.743,3.771,1370
20121201|2012-10-02 13:30,2,3.772,3.772,3.763,3.769,281
20121201|2012-10-02 14:00,2,3.768,3.768,3.758,3.76,56
20121201|2012-10-02 14:30,2,3.761,3.761,3.749,3.75,118
20121201|2012-10-02 15:00,2,3.751,3.751,3.744,3.747,39
20121201|2012-10-02 15:30,2,3.75,3.755,3.743,3.752,63
20121201|2012-10-02 16:00,2,3.748,3.748,3.748,3.748,3
20121201|2012-10-02 17:00,3,3.753,3.753,3.729,3.745,24
20121201|2012-10-02 17:30,3,3.742,3.742,3.741,3.741,3
20121201|2012-10-02 18:00,3,3.737,3.737,3.734,3.735,23
20121201|2012-10-02 18:30,3,3.735,3.735,3.735,3.735,32
20121201|2012-10-02 19:00,3,3.735,3.735,3.733,3.735,10
20121201|2012-10-02 19:30,3,3.734,3.735,3.734,3.735,17
20121201|2012-10-02 20:00,3,3.735,3.735,3.734,3.735,62
20121201|2012-10-02 20:30,3,3.735,3.735,3.735,3.735,9
20121201|2012-10-02 21:00,3,3.733,3.735,3.733,3.733,11
20121201|2012-10-02 21:30,3,3.734,3.735,3.734,3.735,2
20121201|2012-10-02 22:00,3,3.735,3.74,3.735,3.74,27
20121201|2012-10-02 22:30,3,3.745,3.746,3.745,3.745,14
20121201|2012-10-02 23:00,3,3.743,3.747,3.743,3.744,74
20121201|2012-10-02 23:30,3,3.744,3.745,3.743,3.743,192
20121201|2012-10-03 00:00,3,3.744,3.749,3.743,3.745,51
20121201|2012-10-03 00:30,3,3.745,3.745,3.744,3.744,49
20121201|2012-10-03 01:00,3,3.746,3.75,3.744,3.75,24
20121201|2012-10-03 01:30,3,3.75,3.753,3.747,3.753,19
20121201|2012-10-03 02:00,3,3.755,3.755,3.749,3.754,33
20121201|2012-10-03 02:30,3,3.754,3.758,3.753,3.756,212
20121201|2012-10-03 03:00,3,3.757,3.764,3.757,3.76,161
20121201|2012-10-03 03:30,3,3.759,3.759,3.755,3.755,77
20121201|2012-10-03 04:00,3,3.758,3.761,3.754,3.759,74
20121201|2012-10-03 04:30,3,3.757,3.757,3.748,3.748,39
20121201|2012-10-03 05:00,3,3.747,3.747,3.729,3.73,84
20121201|2012-10-03 05:30,3,3.729,3.734,3.717,3.723,113
20121201|2012-10-03 06:00,3,3.722,3.722,3.698,3.703,291
20121201|2012-10-03 06:30,3,3.707,3.717,3.69,3.705,467
20121201|2012-10-03 07:00,3,3.706,3.724,3.688,3.693,577
20121201|2012-10-03 07:30,3,3.697,3.704,3.663,3.691,978
20121201|2012-10-03 08:00,3,3.688,3.693,3.648,3.657,1329
20121201|2012-10-03 08:30,3,3.657,3.688,3.648,3.68,786
20121201|2012-10-03 09:00,3,3.682,3.683,3.656,3.657,593
20121201|2012-10-03 09:30,3,3.656,3.67,3.654,3.668,756
20121201|2012-10-03 10:00,3,3.667,3.674,3.646,3.66,633
20121201|2012-10-03 10:30,3,3.661,3.68,3.655,3.67,586
20121201|2012-10-03 11:00,3,3.671,3.675,3.625,3.63,1227
20121201|2012-10-03 11:30,3,3.631,3.639,3.614,3.631,1146
20121201|2012-10-03 12:00,3,3.63,3.645,3.61,3.613,1097
20121201|2012-10-03 12:30,3,3.614,3.627,3.609,3.623,614
20121201|2012-10-03 13:00,3,3.62,3.666,3.613,3.662,2303
20121201|2012-10-03 13:30,3,3.662,3.663,3.653,3.655,463
20121201|2012-10-03 14:00,3,3.654,3.675,3.654,3.674,196
20121201|2012-10-03 14:30,3,3.674,3.683,3.673,3.683,104
20121201|2012-10-03 15:00,3,3.684,3.684,3.672,3.672,76
20121201|2012-10-03 15:30,3,3.671,3.671,3.657,3.657,70
20121201|2012-10-03 16:00,3,3.659,3.667,3.659,3.667,5
20121201|2012-10-03 17:00,4,3.663,3.676,3.663,3.676,7
20121201|2012-10-03 18:00,4,3.676,3.676,3.676,3.676,1
20121201|2012-10-03 18:30,4,3.676,3.676,3.676,3.676,1
20121201|2012-10-03 19:00,4,3.675,3.676,3.675,3.676,7
20121201|2012-10-03 20:00,4,3.668,3.668,3.668,3.668,1
20121201|2012-10-03 21:00,4,3.672,3.676,3.672,3.676,8
20121201|2012-10-03 22:00,4,3.676,3.676,3.676,3.676,11
20121201|2012-10-03 22:30,4,3.678,3.684,3.676,3.684,33
20121201|2012-10-03 23:00,4,3.685,3.689,3.685,3.688,55
20121201|2012-10-03 23:30,4,3.688,3.703,3.688,3.697,94
20121201|2012-10-04 00:00,4,3.701,3.705,3.701,3.703,20
20121201|2012-10-04 00:30,4,3.703,3.706,3.703,3.705,41
20121201|2012-10-04 01:00,4,3.704,3.705,3.702,3.705,94
20121201|2012-10-04 01:30,4,3.705,3.707,3.705,3.707,173
20121201|2012-10-04 02:00,4,3.709,3.715,3.709,3.71,87
20121201|2012-10-04 02:30,4,3.713,3.722,3.713,3.718,108
20121201|2012-10-04 03:00,4,3.719,3.722,3.716,3.722,107
20121201|2012-10-04 03:30,4,3.722,3.725,3.721,3.721,40
20121201|2012-10-04 04:00,4,3.721,3.722,3.715,3.715,65
20121201|2012-10-04 04:30,4,3.717,3.717,3.706,3.706,20
20121201|2012-10-04 05:00,4,3.707,3.707,3.681,3.688,34
20121201|2012-10-04 05:30,4,3.687,3.695,3.68,3.681,23
20121201|2012-10-04 06:00,4,3.684,3.684,3.67,3.67,20
20121201|2012-10-04 06:30,4,3.673,3.674,3.659,3.663,125
20121201|2012-10-04 07:00,4,3.662,3.687,3.653,3.682,414
20121201|2012-10-04 07:30,4,3.683,3.708,3.678,3.697,713
20121201|2012-10-04 08:00,4,3.696,3.704,3.683,3.687,1086
20121201|2012-10-04 08:30,4,3.685,3.686,3.671,3.672,541
20121201|2012-10-04 09:00,4,3.672,3.689,3.666,3.683,816
20121201|2012-10-04 09:30,4,3.66,3.699,3.621,3.672,2110
20121201|2012-10-04 10:00,4,3.673,3.69,3.656,3.663,1161
20121201|2012-10-04 10:30,4,3.664,3.665,3.646,3.654,525
20121201|2012-10-04 11:00,4,3.655,3.683,3.648,3.676,727
20121201|2012-10-04 11:30,4,3.676,3.692,3.671,3.686,692
20121201|2012-10-04 12:00,4,3.688,3.717,3.682,3.705,950
20121201|2012-10-04 12:30,4,3.702,3.722,3.69,3.721,1064
20121201|2012-10-04 13:00,4,3.721,3.734,3.677,3.682,2560
20121201|2012-10-04 13:30,4,3.683,3.692,3.678,3.685,311
20121201|2012-10-04 14:00,4,3.685,3.689,3.682,3.684,33
20121201|2012-10-04 14:30,4,3.685,3.689,3.677,3.685,209
20121201|2012-10-04 15:00,4,3.687,3.694,3.687,3.69,14
20121201|2012-10-04 15:30,4,3.685,3.685,3.68,3.68,23
20121201|2012-10-04 18:00,5,3.683,3.683,3.683,3.683,1
20121201|2012-10-04 18:30,5,3.683,3.684,3.68,3.684,4
20121201|2012-10-04 19:00,5,3.685,3.685,3.685,3.685,2
20121201|2012-10-04 19:30,5,3.681,3.681,3.679,3.68,14
20121201|2012-10-04 20:00,5,3.68,3.68,3.68,3.68,1
20121201|2012-10-04 20:30,5,3.68,3.68,3.679,3.679,14
20121201|2012-10-04 21:00,5,3.68,3.68,3.68,3.68,59
20121201|2012-10-04 21:30,5,3.68,3.68,3.678,3.68,3
20121201|2012-10-04 22:00,5,3.675,3.68,3.675,3.68,15
20121201|2012-10-04 22:30,5,3.68,3.68,3.68,3.68,7
20121201|2012-10-04 23:00,5,3.694,3.697,3.694,3.697,2
20121201|2012-10-04 23:30,5,3.698,3.704,3.697,3.704,16
20121201|2012-10-05 00:00,5,3.705,3.706,3.699,3.703,19
20121201|2012-10-05 00:30,5,3.705,3.711,3.704,3.711,17
20121201|2012-10-05 01:00,5,3.712,3.716,3.711,3.716,23
20121201|2012-10-05 01:30,5,3.715,3.715,3.713,3.714,19
20121201|2012-10-05 02:00,5,3.714,3.719,3.714,3.719,14
20121201|2012-10-05 02:30,5,3.718,3.718,3.713,3.713,11
20121201|2012-10-05 03:00,5,3.713,3.714,3.711,3.711,25
20121201|2012-10-05 03:30,5,3.712,3.712,3.705,3.705,33
20121201|2012-10-05 04:00,5,3.707,3.707,3.698,3.707,54
20121201|2012-10-05 04:30,5,3.703,3.715,3.703,3.708,24
20121201|2012-10-05 05:00,5,3.71,3.711,3.696,3.703,43
20121201|2012-10-05 05:30,5,3.7,3.7,3.678,3.686,25
20121201|2012-10-05 06:00,5,3.683,3.689,3.677,3.689,33
20121201|2012-10-05 06:30,5,3.685,3.691,3.674,3.684,148
20121201|2012-10-05 07:00,5,3.689,3.699,3.677,3.69,328
20121201|2012-10-05 07:30,5,3.689,3.706,3.675,3.678,411
20121201|2012-10-05 08:00,5,3.679,3.683,3.661,3.677,1117
20121201|2012-10-05 08:30,5,3.677,3.692,3.677,3.686,624
20121201|2012-10-05 09:00,5,3.687,3.703,3.673,3.673,1037
20121201|2012-10-05 09:30,5,3.674,3.682,3.665,3.67,1001
20121201|2012-10-05 10:00,5,3.67,3.678,3.663,3.671,475
20121201|2012-10-05 10:30,5,3.671,3.684,3.671,3.678,393
20121201|2012-10-05 11:00,5,3.678,3.688,3.666,3.666,619
20121201|2012-10-05 11:30,5,3.667,3.672,3.653,3.664,1119
20121201|2012-10-05 12:00,5,3.663,3.679,3.66,3.664,565
20121201|2012-10-05 12:30,5,3.662,3.669,3.633,3.648,1612
20121201|2012-10-05 13:00,5,3.648,3.685,3.642,3.684,1505
20121201|2012-10-05 13:30,5,3.684,3.686,3.675,3.68,540
20121201|2012-10-05 14:00,5,3.681,3.682,3.675,3.676,86
20121201|2012-10-05 14:30,5,3.676,3.677,3.67,3.675,94
20121201|2012-10-05 15:00,5,3.675,3.675,3.671,3.671,8
20121201|2012-10-05 16:00,5,3.677,3.683,3.677,3.683,11
20121201|2012-10-07 17:00,8,3.672,3.681,3.672,3.677,150
20121201|2012-10-07 17:30,8,3.681,3.684,3.678,3.684,91
20121201|2012-10-07 18:00,8,3.683,3.686,3.682,3.684,58
20121201|2012-10-07 18:30,8,3.685,3.691,3.684,3.691,221
20121201|2012-10-07 19:00,8,3.692,3.694,3.686,3.693,228
20121201|2012-10-07 19:30,8,3.694,3.702,3.694,3.702,162
20121201|2012-10-07 20:00,8,3.702,3.705,3.701,3.704,82
20121201|2012-10-07 20:30,8,3.704,3.705,3.703,3.704,146
20121201|2012-10-07 21:00,8,3.704,3.709,3.704,3.707,49
20121201|2012-10-07 21:30,8,3.709,3.713,3.708,3.713,33
20121201|2012-10-07 22:00,8,3.706,3.706,3.703,3.703,9
20121201|2012-10-07 22:30,8,3.708,3.709,3.705,3.705,11
20121201|2012-10-07 23:00,8,3.708,3.708,3.704,3.705,14
20121201|2012-10-07 23:30,8,3.705,3.708,3.698,3.707,146
20121201|2012-10-08 00:00,8,3.707,3.708,3.706,3.708,44
20121201|2012-10-08 00:30,8,3.709,3.709,3.705,3.706,47
20121201|2012-10-08 01:00,8,3.708,3.711,3.708,3.711,26
20121201|2012-10-08 01:30,8,3.709,3.712,3.708,3.71,57
20121201|2012-10-08 02:00,8,3.71,3.711,3.706,3.71,56
20121201|2012-10-08 02:30,8,3.707,3.708,3.701,3.707,18
20121201|2012-10-08 03:00,8,3.704,3.704,3.694,3.697,47
20121201|2012-10-08 03:30,8,3.696,3.697,3.69,3.69,51
20121201|2012-10-08 04:00,8,3.692,3.692,3.684,3.685,21
20121201|2012-10-08 04:30,8,3.685,3.691,3.675,3.677,41
20121201|2012-10-08 05:00,8,3.68,3.686,3.67,3.674,55
20121201|2012-10-08 05:30,8,3.675,3.675,3.671,3.672,41
20121201|2012-10-08 06:00,8,3.671,3.673,3.665,3.668,60
20121201|2012-10-08 06:30,8,3.662,3.663,3.651,3.652,169
20121201|2012-10-08 07:00,8,3.651,3.653,3.639,3.645,374
20121201|2012-10-08 07:30,8,3.647,3.656,3.642,3.656,310
20121201|2012-10-08 08:00,8,3.655,3.656,3.622,3.642,1420
20121201|2012-10-08 08:30,8,3.642,3.667,3.642,3.65,593
20121201|2012-10-08 09:00,8,3.648,3.669,3.642,3.659,331
20121201|2012-10-08 09:30,8,3.657,3.669,3.657,3.661,189
20121201|2012-10-08 10:00,8,3.661,3.664,3.65,3.651,380
20121201|2012-10-08 10:30,8,3.651,3.667,3.651,3.665,306
20121201|2012-10-08 11:00,8,3.664,3.67,3.658,3.668,288
20121201|2012-10-08 11:30,8,3.671,3.709,3.665,3.709,1562
20121201|2012-10-08 12:00,8,3.709,3.721,3.701,3.702,1143
20121201|2012-10-08 12:30,8,3.703,3.709,3.687,3.691,588
20121201|2012-10-08 13:00,8,3.693,3.714,3.681,3.697,928
20121201|2012-10-08 13:30,8,3.696,3.708,3.695,3.708,161
20121201|2012-10-08 14:00,8,3.707,3.707,3.7,3.707,55
20121201|2012-10-08 14:30,8,3.705,3.707,3.695,3.699,91
20121201|2012-10-08 15:00,8,3.699,3.702,3.699,3.701,42
20121201|2012-10-08 15:30,8,3.7,3.71,3.7,3.708,40
20121201|2012-10-08 16:00,8,3.71,3.716,3.71,3.716,6
20121201|2012-10-08 17:00,9,3.712,3.714,3.71,3.714,4
20121201|2012-10-08 17:30,9,3.708,3.71,3.708,3.71,6
20121201|2012-10-08 18:00,9,3.716,3.716,3.716,3.716,1
20121201|2012-10-08 18:30,9,3.714,3.715,3.714,3.715,2
20121201|2012-10-08 19:00,9,3.716,3.716,3.716,3.716,1
20121201|2012-10-08 20:00,9,3.716,3.716,3.716,3.716,1
20121201|2012-10-08 20:30,9,3.715,3.716,3.715,3.716,3
20121201|2012-10-08 21:00,9,3.716,3.716,3.716,3.716,1
20121201|2012-10-08 21:30,9,3.715,3.721,3.715,3.721,13
20121201|2012-10-08 22:00,9,3.721,3.721,3.721,3.721,2
20121201|2012-10-08 22:30,9,3.72,3.72,3.72,3.72,1
20121201|2012-10-08 23:00,9,3.723,3.723,3.72,3.72,3
20121201|2012-10-08 23:30,9,3.718,3.72,3.715,3.715,28
20121201|2012-10-09 00:00,9,3.715,3.716,3.715,3.715,32
20121201|2012-10-09 00:30,9,3.715,3.716,3.71,3.716,66
20121201|2012-10-09 01:00,9,3.716,3.716,3.711,3.711,7
20121201|2012-10-09 01:30,9,3.711,3.715,3.71,3.713,39
20121201|2012-10-09 02:00,9,3.716,3.716,3.71,3.71,78
20121201|2012-10-09 02:30,9,3.71,3.717,3.706,3.717,42
20121201|2012-10-09 03:00,9,3.712,3.713,3.71,3.712,35
20121201|2012-10-09 03:30,9,3.713,3.713,3.712,3.712,6
20121201|2012-10-09 04:00,9,3.711,3.711,3.704,3.704,33
20121201|2012-10-09 04:30,9,3.703,3.703,3.694,3.7,32
20121201|2012-10-09 05:00,9,3.696,3.705,3.696,3.698,35
20121201|2012-10-09 05:30,9,3.697,3.699,3.693,3.693,28
20121201|2012-10-09 06:00,9,3.693,3.705,3.691,3.698,46
20121201|2012-10-09 06:30,9,3.694,3.705,3.691,3.692,44
20121201|2012-10-09 07:00,9,3.69,3.695,3.679,3.683,159
20121201|2012-10-09 07:30,9,3.683,3.692,3.673,3.685,551
20121201|2012-10-09 08:00,9,3.687,3.688,3.661,3.664,939
20121201|2012-10-09 08:30,9,3.662,3.664,3.65,3.66,907
20121201|2012-10-09 09:00,9,3.66,3.664,3.654,3.657,559
20121201|2012-10-09 09:30,9,3.657,3.675,3.657,3.669,806
20121201|2012-10-09 10:00,9,3.668,3.673,3.661,3.664,403
20121201|2012-10-09 10:30,9,3.661,3.661,3.651,3.657,454
20121201|2012-10-09 11:00,9,3.661,3.717,3.654,3.713,1506
20121201|2012-10-09 11:30,9,3.712,3.746,3.708,3.733,1936
20121201|2012-10-09 12:00,9,3.736,3.755,3.72,3.753,1005
20121201|2012-10-09 12:30,9,3.755,3.804,3.751,3.77,2311
20121201|2012-10-09 13:00,9,3.773,3.783,3.752,3.767,1364
20121201|2012-10-09 13:30,9,3.767,3.777,3.765,3.775,205
20121201|2012-10-09 14:00,9,3.775,3.781,3.774,3.779,189
20121201|2012-10-09 14:30,9,3.778,3.781,3.775,3.779,66
20121201|2012-10-09 15:00,9,3.781,3.782,3.778,3.778,83
20121201|2012-10-09 15:30,9,3.777,3.78,3.777,3.779,48
20121201|2012-10-09 16:00,9,3.778,3.779,3.778,3.779,2
20121201|2012-10-09 17:00,10,3.778,3.782,3.777,3.782,7
20121201|2012-10-09 17:30,10,3.776,3.777,3.776,3.777,3
20121201|2012-10-09 18:00,10,3.784,3.785,3.783,3.785,3
20121201|2012-10-09 18:30,10,3.783,3.786,3.783,3.786,4
20121201|2012-10-09 19:00,10,3.783,3.788,3.783,3.788,3
20121201|2012-10-09 19:30,10,3.788,3.792,3.787,3.792,24
20121201|2012-10-09 20:00,10,3.792,3.804,3.785,3.8,53
20121201|2012-10-09 20:30,10,3.799,3.8,3.799,3.8,2
20121201|2012-10-09 21:00,10,3.802,3.802,3.794,3.796,12
20121201|2012-10-09 21:30,10,3.79,3.797,3.79,3.797,4
20121201|2012-10-09 22:00,10,3.793,3.799,3.793,3.799,10
20121201|2012-10-09 22:30,10,3.8,3.803,3.798,3.802,32
20121201|2012-10-09 23:00,10,3.803,3.807,3.801,3.804,50
20121201|2012-10-09 23:30,10,3.804,3.806,3.801,3.805,272
20121201|2012-10-10 00:00,10,3.806,3.812,3.806,3.81,129
20121201|2012-10-10 00:30,10,3.808,3.808,3.801,3.804,56
20121201|2012-10-10 01:00,10,3.804,3.812,3.802,3.803,148
20121201|2012-10-10 01:30,10,3.803,3.805,3.798,3.805,24
20121201|2012-10-10 02:00,10,3.804,3.82,3.803,3.818,95
20121201|2012-10-10 02:30,10,3.817,3.817,3.807,3.807,34
20121201|2012-10-10 03:00,10,3.807,3.809,3.804,3.808,24
20121201|2012-10-10 03:30,10,3.806,3.806,3.796,3.797,80
20121201|2012-10-10 04:00,10,3.796,3.799,3.79,3.79,38
20121201|2012-10-10 04:30,10,3.789,3.793,3.787,3.787,17
20121201|2012-10-10 05:00,10,3.787,3.794,3.784,3.789,13
20121201|2012-10-10 05:30,10,3.796,3.798,3.779,3.783,54
20121201|2012-10-10 06:00,10,3.783,3.795,3.781,3.791,91
20121201|2012-10-10 06:30,10,3.789,3.812,3.788,3.801,229
20121201|2012-10-10 07:00,10,3.8,3.801,3.785,3.785,422
20121201|2012-10-10 07:30,10,3.783,3.791,3.763,3.774,1301
20121201|2012-10-10 08:00,10,3.774,3.776,3.757,3.771,1173
20121201|2012-10-10 08:30,10,3.772,3.773,3.756,3.765,778
20121201|2012-10-10 09:00,10,3.765,3.795,3.764,3.769,1964
20121201|2012-10-10 09:30,10,3.769,3.782,3.758,3.775,882
20121201|2012-10-10 10:00,10,3.775,3.783,3.763,3.77,482
20121201|2012-10-10 10:30,10,3.769,3.775,3.764,3.767,367
20121201|2012-10-10 11:00,10,3.767,3.779,3.736,3.776,1932
20121201|2012-10-10 11:30,10,3.773,3.784,3.768,3.775,1216
20121201|2012-10-10 12:00,10,3.774,3.811,3.774,3.804,1324
20121201|2012-10-10 12:30,10,3.802,3.806,3.788,3.79,1167
20121201|2012-10-10 13:00,10,3.791,3.813,3.774,3.78,1881
20121201|2012-10-10 13:30,10,3.781,3.786,3.776,3.782,399
20121201|2012-10-10 14:00,10,3.783,3.784,3.779,3.779,129
20121201|2012-10-10 14:30,10,3.779,3.782,3.778,3.782,151
20121201|2012-10-10 15:00,10,3.781,3.789,3.78,3.789,47
20121201|2012-10-10 15:30,10,3.787,3.792,3.786,3.79,30
20121201|2012-10-10 16:00,10,3.79,3.79,3.789,3.79,7
20121201|2012-10-10 17:00,11,3.793,3.793,3.788,3.788,3
20121201|2012-10-10 17:30,11,3.79,3.79,3.79,3.79,1
20121201|2012-10-10 18:00,11,3.79,3.79,3.788,3.788,2
20121201|2012-10-10 19:00,11,3.791,3.793,3.79,3.793,9
20121201|2012-10-10 20:00,11,3.792,3.793,3.791,3.792,6
20121201|2012-10-10 20:30,11,3.79,3.791,3.79,3.791,7
20121201|2012-10-10 22:00,11,3.79,3.79,3.79,3.79,1
20121201|2012-10-10 22:30,11,3.793,3.794,3.793,3.794,2
20121201|2012-10-10 23:00,11,3.795,3.795,3.795,3.795,4
20121201|2012-10-10 23:30,11,3.795,3.795,3.792,3.793,35
20121201|2012-10-11 00:00,11,3.792,3.793,3.792,3.792,17
20121201|2012-10-11 00:30,11,3.792,3.792,3.787,3.792,34
20121201|2012-10-11 01:00,11,3.793,3.794,3.786,3.786,6
20121201|2012-10-11 01:30,11,3.786,3.79,3.786,3.79,10
20121201|2012-10-11 02:00,11,3.793,3.796,3.792,3.796,9
20121201|2012-10-11 02:30,11,3.797,3.797,3.793,3.793,19
20121201|2012-10-11 03:00,11,3.795,3.796,3.794,3.794,22
20121201|2012-10-11 03:30,11,3.795,3.796,3.792,3.792,13
20121201|2012-10-11 04:00,11,3.795,3.795,3.786,3.786,17
20121201|2012-10-11 04:30,11,3.794,3.797,3.791,3.797,12
20121201|2012-10-11 05:00,11,3.791,3.799,3.791,3.793,26
20121201|2012-10-11 05:30,11,3.796,3.8,3.79,3.797,80
20121201|2012-10-11 06:00,11,3.798,3.798,3.783,3.79,32
20121201|2012-10-11 06:30,11,3.794,3.794,3.782,3.789,19
20121201|2012-10-11 07:00,11,3.787,3.799,3.778,3.799,184
20121201|2012-10-11 07:30,11,3.798,3.814,3.788,3.812,477
20121201|2012-10-11 08:00,11,3.813,3.826,3.804,3.818,1258
20121201|2012-10-11 08:30,11,3.817,3.818,3.798,3.802,951
20121201|2012-10-11 09:00,11,3.803,3.82,3.796,3.81,881
20121201|2012-10-11 09:30,11,3.815,3.902,3.815,3.898,4983
20121201|2012-10-11 10:00,11,3.899,3.914,3.875,3.878,2787
20121201|2012-10-11 10:30,11,3.879,3.89,3.866,3.868,1682
20121201|2012-10-11 11:00,11,3.869,3.88,3.856,3.858,1242
20121201|2012-10-11 11:30,11,3.859,3.867,3.85,3.853,1052
20121201|2012-10-11 12:00,11,3.852,3.881,3.845,3.877,1097
20121201|2012-10-11 12:30,11,3.879,3.885,3.872,3.882,1283
20121201|2012-10-11 13:00,11,3.882,3.904,3.882,3.901,2184
20121201|2012-10-11 13:30,11,3.901,3.906,3.897,3.899,566
20121201|2012-10-11 14:00,11,3.899,3.912,3.899,3.911,289
20121201|2012-10-11 14:30,11,3.91,3.919,3.909,3.916,306
20121201|2012-10-11 15:00,11,3.916,3.919,3.914,3.917,37
20121201|2012-10-11 15:30,11,3.917,3.917,3.91,3.91,11
20121201|2012-10-11 16:00,11,3.909,3.91,3.906,3.908,12
20121201|2012-10-11 17:00,12,3.903,3.909,3.902,3.909,17
20121201|2012-10-11 17:30,12,3.909,3.913,3.907,3.909,20
20121201|2012-10-11 18:00,12,3.909,3.91,3.909,3.91,2
20121201|2012-10-11 18:30,12,3.91,3.91,3.909,3.909,8
20121201|2012-10-11 19:00,12,3.91,3.912,3.907,3.912,27
20121201|2012-10-11 19:30,12,3.914,3.914,3.908,3.908,14
20121201|2012-10-11 20:00,12,3.908,3.911,3.898,3.902,101
20121201|2012-10-11 20:30,12,3.904,3.904,3.904,3.904,2
20121201|2012-10-11 21:00,12,3.904,3.904,3.904,3.904,3
20121201|2012-10-11 21:30,12,3.903,3.903,3.902,3.902,3
20121201|2012-10-11 22:00,12,3.902,3.902,3.902,3.902,2
20121201|2012-10-11 22:30,12,3.903,3.903,3.901,3.901,6
20121201|2012-10-11 23:00,12,3.899,3.9,3.897,3.898,13
20121201|2012-10-11 23:30,12,3.896,3.897,3.891,3.891,31
20121201|2012-10-12 00:00,12,3.892,3.893,3.89,3.891,19
20121201|2012-10-12 00:30,12,3.89,3.891,3.885,3.885,18
20121201|2012-10-12 01:00,12,3.885,3.885,3.877,3.877,66
20121201|2012-10-12 01:30,12,3.878,3.884,3.878,3.882,13
20121201|2012-10-12 02:00,12,3.879,3.881,3.877,3.881,24
20121201|2012-10-12 02:30,12,3.881,3.891,3.879,3.89,30
20121201|2012-10-12 03:00,12,3.89,3.896,3.889,3.889,33
20121201|2012-10-12 03:30,12,3.893,3.893,3.88,3.88,15
20121201|2012-10-12 04:00,12,3.881,3.881,3.871,3.877,42
20121201|2012-10-12 04:30,12,3.875,3.875,3.868,3.869,56
20121201|2012-10-12 05:00,12,3.871,3.877,3.871,3.876,36
20121201|2012-10-12 05:30,12,3.875,3.883,3.871,3.883,32
20121201|2012-10-12 06:00,12,3.885,3.896,3.877,3.878,137
20121201|2012-10-12 06:30,12,3.88,3.892,3.879,3.887,79
20121201|2012-10-12 07:00,12,3.886,3.912,3.882,3.907,415
20121201|2012-10-12 07:30,12,3.907,3.915,3.855,3.862,1477
20121201|2012-10-12 08:00,12,3.863,3.864,3.842,3.853,1785
20121201|2012-10-12 08:30,12,3.854,3.863,3.847,3.853,915
20121201|2012-10-12 09:00,12,3.854,3.875,3.853,3.855,1329
20121201|2012-10-12 09:30,12,3.857,3.867,3.852,3.865,648
20121201|2012-10-12 10:00,12,3.864,3.865,3.854,3.857,523
20121201|2012-10-12 10:30,12,3.858,3.858,3.841,3.844,802
20121201|2012-10-12 11:00,12,3.843,3.861,3.834,3.855,1274
20121201|2012-10-12 11:30,12,3.857,3.873,3.846,3.847,1520
20121201|2012-10-12 12:00,12,3.846,3.852,3.837,3.846,508
20121201|2012-10-12 12:30,12,3.845,3.855,3.845,3.85,538
20121201|2012-10-12 13:00,12,3.851,3.88,3.847,3.873,2473
20121201|2012-10-12 13:30,12,3.873,3.874,3.857,3.864,590
20121201|2012-10-12 14:00,12,3.865,3.868,3.857,3.86,274
20121201|2012-10-12 14:30,12,3.858,3.863,3.858,3.861,154
20121201|2012-10-12 15:00,12,3.861,3.868,3.861,3.868,73
20121201|2012-10-12 15:30,12,3.868,3.869,3.861,3.861,20
20121201|2012-10-12 16:00,12,3.865,3.865,3.86,3.86,3
20121201|2012-10-14 17:00,15,3.866,3.866,3.845,3.858,91
20121201|2012-10-14 17:30,15,3.858,3.864,3.851,3.862,41
20121201|2012-10-14 18:00,15,3.865,3.875,3.863,3.872,25
20121201|2012-10-14 18:30,15,3.865,3.868,3.861,3.867,15
20121201|2012-10-14 19:00,15,3.868,3.869,3.855,3.864,31
20121201|2012-10-14 19:30,15,3.856,3.856,3.854,3.854,3
20121201|2012-10-14 20:00,15,3.853,3.855,3.853,3.855,4
20121201|2012-10-14 20:30,15,3.854,3.854,3.854,3.854,1
20121201|2012-10-14 21:00,15,3.855,3.855,3.855,3.855,5
20121201|2012-10-14 21:30,15,3.856,3.86,3.856,3.86,6
20121201|2012-10-14 22:00,15,3.858,3.858,3.858,3.858,1
20121201|2012-10-14 22:30,15,3.859,3.861,3.859,3.861,17
20121201|2012-10-14 23:00,15,3.861,3.861,3.861,3.861,1
20121201|2012-10-14 23:30,15,3.858,3.858,3.847,3.847,57
20121201|2012-10-15 00:00,15,3.846,3.849,3.844,3.844,43
20121201|2012-10-15 00:30,15,3.845,3.848,3.844,3.845,29
20121201|2012-10-15 01:00,15,3.844,3.845,3.839,3.839,29
20121201|2012-10-15 01:30,15,3.838,3.84,3.837,3.84,20
20121201|2012-10-15 02:00,15,3.845,3.85,3.845,3.85,26
20121201|2012-10-15 02:30,15,3.852,3.856,3.845,3.845,12
20121201|2012-10-15 03:00,15,3.845,3.851,3.836,3.848,40
20121201|2012-10-15 03:30,15,3.847,3.85,3.844,3.85,32
20121201|2012-10-15 04:00,15,3.843,3.849,3.838,3.849,20
20121201|2012-10-15 04:30,15,3.841,3.848,3.84,3.84,56
20121201|2012-10-15 05:00,15,3.846,3.85,3.834,3.836,51
20121201|2012-10-15 05:30,15,3.838,3.844,3.837,3.842,25
20121201|2012-10-15 06:00,15,3.846,3.849,3.846,3.847,9
20121201|2012-10-15 06:30,15,3.846,3.847,3.825,3.83,113
20121201|2012-10-15 07:00,15,3.829,3.835,3.822,3.826,383
20121201|2012-10-15 07:30,15,3.825,3.83,3.801,3.808,873
20121201|2012-10-15 08:00,15,3.808,3.814,3.762,3.765,1636
20121201|2012-10-15 08:30,15,3.765,3.781,3.742,3.75,1829
20121201|2012-10-15 09:00,15,3.749,3.773,3.749,3.766,831
20121201|2012-10-15 09:30,15,3.765,3.773,3.759,3.763,1089
20121201|2012-10-15 10:00,15,3.761,3.768,3.736,3.743,1512
20121201|2012-10-15 10:30,15,3.743,3.751,3.728,3.747,1781
20121201|2012-10-15 11:00,15,3.744,3.782,3.74,3.774,2052
20121201|2012-10-15 11:30,15,3.776,3.793,3.75,3.751,2104
20121201|2012-10-15 12:00,15,3.75,3.773,3.75,3.773,1366
20121201|2012-10-15 12:30,15,3.773,3.781,3.761,3.778,1054
20121201|2012-10-15 13:00,15,3.776,3.778,3.757,3.775,2079
20121201|2012-10-15 13:30,15,3.774,3.774,3.766,3.768,326
20121201|2012-10-15 14:00,15,3.77,3.777,3.77,3.774,202
20121201|2012-10-15 14:30,15,3.774,3.777,3.77,3.771,130
20121201|2012-10-15 15:00,15,3.771,3.774,3.77,3.772,55
20121201|2012-10-15 15:30,15,3.77,3.776,3.77,3.773,14
20121201|2012-10-15 17:00,16,3.774,3.789,3.774,3.783,27
20121201|2012-10-15 17:30,16,3.78,3.78,3.78,3.78,1
20121201|2012-10-15 18:00,16,3.782,3.782,3.782,3.782,8
20121201|2012-10-15 18:30,16,3.777,3.778,3.777,3.778,2
20121201|2012-10-15 19:00,16,3.78,3.782,3.779,3.782,6
20121201|2012-10-15 19:30,16,3.782,3.782,3.781,3.781,2
20121201|2012-10-15 20:00,16,3.782,3.783,3.781,3.781,7
20121201|2012-10-15 22:00,16,3.777,3.779,3.777,3.779,10
20121201|2012-10-15 22:30,16,3.782,3.785,3.782,3.785,18
20121201|2012-10-15 23:00,16,3.785,3.792,3.785,3.792,28
20121201|2012-10-15 23:30,16,3.792,3.798,3.787,3.798,148
20121201|2012-10-16 00:00,16,3.799,3.805,3.799,3.805,96
20121201|2012-10-16 00:30,16,3.804,3.805,3.794,3.802,226
20121201|2012-10-16 01:00,16,3.802,3.805,3.801,3.802,94
20121201|2012-10-16 01:30,16,3.802,3.809,3.801,3.809,39
20121201|2012-10-16 02:00,16,3.807,3.812,3.807,3.807,37
20121201|2012-10-16 02:30,16,3.807,3.812,3.807,3.808,78
20121201|2012-10-16 03:00,16,3.809,3.812,3.808,3.809,112
20121201|2012-10-16 03:30,16,3.807,3.81,3.805,3.809,52
20121201|2012-10-16 04:00,16,3.808,3.811,3.805,3.81,338
20121201|2012-10-16 04:30,16,3.811,3.814,3.8,3.801,426
20121201|2012-10-16 05:00,16,3.803,3.803,3.799,3.802,350
20121201|2012-10-16 05:30,16,3.8,3.801,3.791,3.794,394
20121201|2012-10-16 06:00,16,3.794,3.794,3.777,3.782,543
20121201|2012-10-16 06:30,16,3.782,3.784,3.756,3.761,632
20121201|2012-10-16 07:00,16,3.762,3.77,3.741,3.747,574
20121201|2012-10-16 07:30,16,3.747,3.757,3.738,3.742,858
20121201|2012-10-16 08:00,16,3.744,3.772,3.741,3.769,1481
20121201|2012-10-16 08:30,16,3.768,3.775,3.76,3.769,1107
20121201|2012-10-16 09:00,16,3.771,3.771,3.739,3.744,1738
20121201|2012-10-16 09:30,16,3.747,3.751,3.728,3.745,1252
20121201|2012-10-16 10:00,16,3.747,3.75,3.736,3.744,1011
20121201|2012-10-16 10:30,16,3.743,3.758,3.74,3.744,882
20121201|2012-10-16 11:00,16,3.744,3.753,3.727,3.745,1079
20121201|2012-10-16 11:30,16,3.747,3.76,3.744,3.756,1110
20121201|2012-10-16 12:00,16,3.756,3.766,3.754,3.758,657
20121201|2012-10-16 12:30,16,3.757,3.759,3.74,3.751,728
20121201|2012-10-16 13:00,16,3.752,3.771,3.749,3.768,1712
20121201|2012-10-16 13:30,16,3.768,3.77,3.765,3.769,332
20121201|2012-10-16 14:00,16,3.77,3.773,3.768,3.769,213
20121201|2012-10-16 14:30,16,3.771,3.773,3.769,3.771,117
20121201|2012-10-16 15:00,16,3.772,3.774,3.77,3.774,76
20121201|2012-10-16 15:30,16,3.773,3.776,3.772,3.776,44
20121201|2012-10-16 16:00,16,3.775,3.777,3.773,3.775,6
20121201|2012-10-16 17:00,17,3.769,3.769,3.76,3.769,5
20121201|2012-10-16 17:30,17,3.761,3.766,3.76,3.766,9
20121201|2012-10-16 18:00,17,3.762,3.77,3.762,3.77,9
20121201|2012-10-16 18:30,17,3.767,3.77,3.767,3.77,5
20121201|2012-10-16 19:30,17,3.767,3.767,3.767,3.767,50
20121201|2012-10-16 20:00,17,3.767,3.771,3.767,3.768,3
20121201|2012-10-16 20:30,17,3.767,3.767,3.765,3.765,4
20121201|2012-10-16 21:30,17,3.768,3.77,3.768,3.77,9
20121201|2012-10-16 22:00,17,3.771,3.771,3.771,3.771,9
20121201|2012-10-16 22:30,17,3.771,3.775,3.771,3.775,20
20121201|2012-10-16 23:00,17,3.775,3.775,3.775,3.775,18
20121201|2012-10-16 23:30,17,3.773,3.779,3.773,3.775,49
20121201|2012-10-17 00:00,17,3.775,3.782,3.775,3.779,42
20121201|2012-10-17 00:30,17,3.778,3.785,3.777,3.785,73
20121201|2012-10-17 01:00,17,3.783,3.784,3.783,3.784,5
20121201|2012-10-17 01:30,17,3.783,3.786,3.783,3.783,67
20121201|2012-10-17 02:00,17,3.782,3.788,3.782,3.786,90
20121201|2012-10-17 02:30,17,3.786,3.786,3.776,3.781,97
20121201|2012-10-17 03:00,17,3.781,3.788,3.781,3.783,64
20121201|2012-10-17 03:30,17,3.781,3.784,3.778,3.782,133
20121201|2012-10-17 04:00,17,3.782,3.784,3.779,3.782,83
20121201|2012-10-17 04:30,17,3.783,3.784,3.775,3.777,59
20121201|2012-10-17 05:00,17,3.777,3.777,3.768,3.777,41
20121201|2012-10-17 05:30,17,3.777,3.789,3.777,3.778,76
20121201|2012-10-17 06:00,17,3.779,3.783,3.779,3.781,33
20121201|2012-10-17 06:30,17,3.787,3.79,3.773,3.776,225
20121201|2012-10-17 07:00,17,3.777,3.778,3.761,3.769,475
20121201|2012-10-17 07:30,17,3.769,3.771,3.746,3.761,974
20121201|2012-10-17 08:00,17,3.763,3.799,3.758,3.793,1580
20121201|2012-10-17 08:30,17,3.792,3.823,3.791,3.822,1745
20121201|2012-10-17 09:00,17,3.822,3.828,3.805,3.811,1309
20121201|2012-10-17 09:30,17,3.812,3.821,3.806,3.811,1206
20121201|2012-10-17 10:00,17,3.809,3.811,3.789,3.807,2139
20121201|2012-10-17 10:30,17,3.808,3.815,3.796,3.81,786
20121201|2012-10-17 11:00,17,3.812,3.83,3.81,3.829,1456
20121201|2012-10-17 11:30,17,3.83,3.84,3.817,3.824,2570
20121201|2012-10-17 12:00,17,3.824,3.833,3.819,3.824,611
20121201|2012-10-17 12:30,17,3.823,3.825,3.804,3.813,1126
20121201|2012-10-17 13:00,17,3.811,3.828,3.808,3.818,2627
20121201|2012-10-17 13:30,17,3.818,3.819,3.805,3.814,533
20121201|2012-10-17 14:00,17,3.814,3.817,3.811,3.815,209
20121201|2012-10-17 14:30,17,3.815,3.815,3.81,3.81,243
20121201|2012-10-17 15:00,17,3.81,3.812,3.804,3.812,73
20121201|2012-10-17 15:30,17,3.813,3.822,3.813,3.822,81
20121201|2012-10-17 16:00,17,3.822,3.824,3.821,3.823,7
20121201|2012-10-17 17:00,18,3.82,3.825,3.817,3.825,74
20121201|2012-10-17 17:30,18,3.825,3.831,3.825,3.83,53
20121201|2012-10-17 18:00,18,3.83,3.833,3.83,3.833,22
20121201|2012-10-17 18:30,18,3.833,3.835,3.833,3.835,19
20121201|2012-10-17 19:00,18,3.833,3.833,3.83,3.831,4
20121201|2012-10-17 19:30,18,3.831,3.831,3.831,3.831,5
20121201|2012-10-17 20:00,18,3.83,3.83,3.83,3.83,2
20121201|2012-10-17 20:30,18,3.83,3.832,3.83,3.83,10
20121201|2012-10-17 21:00,18,3.83,3.83,3.83,3.83,20
20121201|2012-10-17 21:30,18,3.83,3.83,3.825,3.825,5
20121201|2012-10-17 22:00,18,3.828,3.828,3.828,3.828,1
20121201|2012-10-17 22:30,18,3.823,3.823,3.822,3.823,24
20121201|2012-10-17 23:00,18,3.823,3.823,3.82,3.821,23
20121201|2012-10-17 23:30,18,3.819,3.819,3.815,3.816,20
20121201|2012-10-18 00:00,18,3.815,3.815,3.812,3.814,8
20121201|2012-10-18 00:30,18,3.814,3.815,3.814,3.814,3
20121201|2012-10-18 01:00,18,3.814,3.821,3.813,3.816,19
20121201|2012-10-18 01:30,18,3.815,3.819,3.812,3.817,79
20121201|2012-10-18 02:00,18,3.814,3.814,3.806,3.806,55
20121201|2012-10-18 02:30,18,3.807,3.813,3.807,3.809,31
20121201|2012-10-18 03:00,18,3.809,3.813,3.809,3.813,16
20121201|2012-10-18 03:30,18,3.814,3.816,3.809,3.809,22
20121201|2012-10-18 04:00,18,3.809,3.809,3.803,3.804,54
20121201|2012-10-18 04:30,18,3.804,3.806,3.797,3.799,60
20121201|2012-10-18 05:00,18,3.798,3.803,3.796,3.798,56
20121201|2012-10-18 05:30,18,3.797,3.803,3.792,3.793,62
20121201|2012-10-18 06:00,18,3.793,3.795,3.783,3.792,64
20121201|2012-10-18 06:30,18,3.79,3.81,3.788,3.795,147
20121201|2012-10-18 07:00,18,3.795,3.812,3.789,3.801,308
20121201|2012-10-18 07:30,18,3.801,3.817,3.794,3.815,437
20121201|2012-10-18 08:00,18,3.813,3.814,3.782,3.789,1268
20121201|2012-10-18 08:30,18,3.79,3.798,3.776,3.783,1164
20121201|2012-10-18 09:00,18,3.783,3.801,3.782,3.796,1496
20121201|2012-10-18 09:30,18,3.791,3.844,3.733,3.835,6182
20121201|2012-10-18 10:00,18,3.835,3.842,3.814,3.819,1968
20121201|2012-10-18 10:30,18,3.819,3.826,3.811,3.82,972
20121201|2012-10-18 11:00,18,3.819,3.83,3.812,3.82,816
20121201|2012-10-18 11:30,18,3.82,3.861,3.819,3.851,2740
20121201|2012-10-18 12:00,18,3.851,3.893,3.849,3.881,2810
20121201|2012-10-18 12:30,18,3.881,3.9,3.87,3.889,1489
20121201|2012-10-18 13:00,18,3.889,3.908,3.88,3.907,3159
20121201|2012-10-18 13:30,18,3.909,3.909,3.889,3.889,1036
20121201|2012-10-18 14:00,18,3.89,3.896,3.887,3.896,421
20121201|2012-10-18 14:30,18,3.896,3.901,3.895,3.896,420
20121201|2012-10-18 15:00,18,3.9,3.904,3.9,3.9,75
20121201|2012-10-18 15:30,18,3.9,3.902,3.89,3.896,47
20121201|2012-10-18 16:00,18,3.897,3.898,3.893,3.897,8
20121201|2012-10-18 17:00,19,3.903,3.904,3.895,3.896,41
20121201|2012-10-18 17:30,19,3.897,3.898,3.897,3.898,3
20121201|2012-10-18 18:00,19,3.897,3.897,3.897,3.897,3
20121201|2012-10-18 18:30,19,3.899,3.9,3.897,3.899,7
20121201|2012-10-18 19:00,19,3.901,3.904,3.897,3.897,13
20121201|2012-10-18 19:30,19,3.897,3.898,3.897,3.898,9
20121201|2012-10-18 20:00,19,3.898,3.899,3.897,3.898,13
20121201|2012-10-18 20:30,19,3.897,3.899,3.897,3.897,10
20121201|2012-10-18 21:00,19,3.897,3.897,3.895,3.895,15
20121201|2012-10-18 21:30,19,3.895,3.904,3.893,3.903,16
20121201|2012-10-18 22:00,19,3.896,3.898,3.884,3.884,61
20121201|2012-10-18 22:30,19,3.883,3.884,3.877,3.877,46
20121201|2012-10-18 23:00,19,3.876,3.877,3.876,3.877,4
20121201|2012-10-18 23:30,19,3.877,3.878,3.871,3.871,45
20121201|2012-10-19 00:00,19,3.872,3.9,3.871,3.891,39
20121201|2012-10-19 00:30,19,3.89,3.91,3.89,3.91,105
20121201|2012-10-19 01:00,19,3.905,3.906,3.901,3.901,9
20121201|2012-10-19 01:30,19,3.899,3.899,3.893,3.895,27
20121201|2012-10-19 02:00,19,3.894,3.899,3.888,3.897,59
20121201|2012-10-19 02:30,19,3.899,3.902,3.894,3.897,40
20121201|2012-10-19 03:00,19,3.896,3.9,3.888,3.9,49
20121201|2012-10-19 03:30,19,3.896,3.897,3.89,3.893,19
20121201|2012-10-19 04:00,19,3.894,3.897,3.891,3.891,20
20121201|2012-10-19 04:30,19,3.891,3.929,3.891,3.929,147
20121201|2012-10-19 05:00,19,3.93,3.934,3.912,3.918,135
20121201|2012-10-19 05:30,19,3.916,3.929,3.912,3.919,159
20121201|2012-10-19 06:00,19,3.923,3.929,3.917,3.919,123
20121201|2012-10-19 06:30,19,3.924,3.943,3.922,3.937,384
20121201|2012-10-19 07:00,19,3.939,3.949,3.93,3.936,791
20121201|2012-10-19 07:30,19,3.937,3.941,3.925,3.936,1295
20121201|2012-10-19 08:00,19,3.935,3.938,3.912,3.917,1633
20121201|2012-10-19 08:30,19,3.917,3.928,3.906,3.922,1409
20121201|2012-10-19 09:00,19,3.922,3.938,3.922,3.931,1109
20121201|2012-10-19 09:30,19,3.931,3.943,3.926,3.94,1278
20121201|2012-10-19 10:00,19,3.942,3.959,3.932,3.95,1860
20121201|2012-10-19 10:30,19,3.949,3.962,3.948,3.957,1571
20121201|2012-10-19 11:00,19,3.957,3.966,3.944,3.946,2053
20121201|2012-10-19 11:30,19,3.946,3.958,3.934,3.952,1643
20121201|2012-10-19 12:00,19,3.953,3.97,3.946,3.951,1351
20121201|2012-10-19 12:30,19,3.954,3.964,3.943,3.963,1129
20121201|2012-10-19 13:00,19,3.962,3.969,3.944,3.945,2321
20121201|2012-10-19 13:30,19,3.945,3.946,3.928,3.929,996
20121201|2012-10-19 14:00,19,3.928,3.935,3.924,3.927,434
20121201|2012-10-19 14:30,19,3.927,3.928,3.917,3.919,756
20121201|2012-10-19 15:00,19,3.92,3.921,3.908,3.912,309
20121201|2012-10-19 15:30,19,3.91,3.918,3.909,3.917,51
20121201|2012-10-19 16:00,19,3.919,3.919,3.91,3.911,99
20121201|2012-10-21 17:00,22,3.94,3.965,3.94,3.957,293
20121201|2012-10-21 17:30,22,3.958,3.958,3.953,3.953,46
20121201|2012-10-21 18:00,22,3.953,3.956,3.946,3.946,28
20121201|2012-10-21 18:30,22,3.942,3.942,3.942,3.942,2
20121201|2012-10-21 19:00,22,3.945,3.945,3.943,3.943,10
20121201|2012-10-21 19:30,22,3.942,3.945,3.942,3.945,2
20121201|2012-10-21 20:00,22,3.945,3.946,3.943,3.946,16
20121201|2012-10-21 20:30,22,3.946,3.946,3.942,3.946,17
20121201|2012-10-21 21:00,22,3.945,3.948,3.945,3.948,17
20121201|2012-10-21 21:30,22,3.946,3.949,3.945,3.949,5
20121201|2012-10-21 22:00,22,3.95,3.952,3.949,3.952,50
20121201|2012-10-21 22:30,22,3.945,3.955,3.945,3.955,24
20121201|2012-10-21 23:00,22,3.953,3.954,3.948,3.951,4
20121201|2012-10-21 23:30,22,3.953,3.954,3.945,3.946,18
20121201|2012-10-22 00:00,22,3.946,3.946,3.942,3.943,68
20121201|2012-10-22 00:30,22,3.942,3.947,3.941,3.942,56
20121201|2012-10-22 01:00,22,3.941,3.947,3.941,3.943,67
20121201|2012-10-22 01:30,22,3.94,3.948,3.94,3.948,5
20121201|2012-10-22 02:00,22,3.946,3.946,3.94,3.945,86
20121201|2012-10-22 02:30,22,3.945,3.945,3.938,3.938,48
20121201|2012-10-22 03:00,22,3.935,3.939,3.933,3.938,35
20121201|2012-10-22 03:30,22,3.937,3.941,3.93,3.931,59
20121201|2012-10-22 04:00,22,3.932,3.94,3.925,3.938,72
20121201|2012-10-22 04:30,22,3.937,3.937,3.925,3.929,23
20121201|2012-10-22 05:00,22,3.931,3.944,3.931,3.941,96
20121201|2012-10-22 05:30,22,3.942,3.947,3.933,3.947,123
20121201|2012-10-22 06:00,22,3.942,3.947,3.934,3.946,63
20121201|2012-10-22 06:30,22,3.946,3.964,3.946,3.956,247
20121201|2012-10-22 07:00,22,3.956,3.963,3.933,3.939,637
20121201|2012-10-22 07:30,22,3.942,3.942,3.908,3.923,1339
20121201|2012-10-22 08:00,22,3.921,3.935,3.908,3.928,2122
20121201|2012-10-22 08:30,22,3.927,3.94,3.924,3.925,1394
20121201|2012-10-22 09:00,22,3.926,3.932,3.918,3.92,1006
20121201|2012-10-22 09:30,22,3.92,3.924,3.908,3.916,1360
20121201|2012-10-22 10:00,22,3.917,3.925,3.912,3.916,776
20121201|2012-10-22 10:30,22,3.916,3.919,3.865,3.876,3000
20121201|2012-10-22 11:00,22,3.878,3.878,3.821,3.83,3912
20121201|2012-10-22 11:30,22,3.829,3.838,3.793,3.809,4603
20121201|2012-10-22 12:00,22,3.808,3.812,3.77,3.773,5147
20121201|2012-10-22 12:30,22,3.776,3.787,3.772,3.783,1579
20121201|2012-10-22 13:00,22,3.783,3.798,3.765,3.765,5016
20121201|2012-10-22 13:30,22,3.765,3.771,3.761,3.765,1409
20121201|2012-10-22 14:00,22,3.765,3.767,3.76,3.763,502
20121201|2012-10-22 14:30,22,3.763,3.772,3.761,3.769,766
20121201|2012-10-22 15:00,22,3.77,3.771,3.752,3.77,393
20121201|2012-10-22 15:30,22,3.77,3.774,3.766,3.766,164
20121201|2012-10-22 16:00,22,3.767,3.77,3.765,3.766,59
20121201|2012-10-22 17:00,23,3.768,3.776,3.768,3.774,17
20121201|2012-10-22 17:30,23,3.772,3.775,3.768,3.768,44
20121201|2012-10-22 18:00,23,3.767,3.77,3.767,3.77,21
20121201|2012-10-22 18:30,23,3.767,3.768,3.767,3.768,9
20121201|2012-10-22 19:00,23,3.768,3.77,3.766,3.77,27
20121201|2012-10-22 19:30,23,3.77,3.77,3.769,3.769,7
20121201|2012-10-22 20:00,23,3.769,3.774,3.769,3.774,9
20121201|2012-10-22 20:30,23,3.772,3.772,3.772,3.772,5
20121201|2012-10-22 21:00,23,3.771,3.773,3.771,3.773,6
20121201|2012-10-22 21:30,23,3.772,3.772,3.771,3.771,2
20121201|2012-10-22 22:00,23,3.772,3.772,3.77,3.77,8
20121201|2012-10-22 22:30,23,3.77,3.772,3.77,3.77,7
20121201|2012-10-22 23:00,23,3.771,3.772,3.769,3.771,20
20121201|2012-10-22 23:30,23,3.772,3.779,3.772,3.775,58
20121201|2012-10-23 00:00,23,3.775,3.783,3.775,3.781,75
20121201|2012-10-23 00:30,23,3.782,3.785,3.779,3.785,67
20121201|2012-10-23 01:00,23,3.785,3.792,3.785,3.79,59
20121201|2012-10-23 01:30,23,3.791,3.796,3.79,3.795,95
20121201|2012-10-23 02:00,23,3.795,3.799,3.793,3.799,373
20121201|2012-10-23 02:30,23,3.799,3.802,3.797,3.798,134
20121201|2012-10-23 03:00,23,3.799,3.804,3.798,3.8,46
20121201|2012-10-23 03:30,23,3.8,3.806,3.8,3.803,93
20121201|2012-10-23 04:00,23,3.801,3.819,3.799,3.817,315
20121201|2012-10-23 04:30,23,3.818,3.821,3.814,3.818,285
20121201|2012-10-23 05:00,23,3.821,3.821,3.804,3.809,274
20121201|2012-10-23 05:30,23,3.807,3.815,3.798,3.806,310
20121201|2012-10-23 06:00,23,3.807,3.812,3.803,3.805,747
20121201|2012-10-23 06:30,23,3.804,3.805,3.786,3.799,531
20121201|2012-10-23 07:00,23,3.8,3.811,3.785,3.804,1037
20121201|2012-10-23 07:30,23,3.802,3.813,3.787,3.791,1582
20121201|2012-10-23 08:00,23,3.791,3.814,3.79,3.798,2705
20121201|2012-10-23 08:30,23,3.798,3.819,3.797,3.815,3043
20121201|2012-10-23 09:00,23,3.815,3.821,3.807,3.811,2769
20121201|2012-10-23 09:30,23,3.811,3.823,3.807,3.823,1404
20121201|2012-10-23 10:00,23,3.823,3.837,3.817,3.836,3062
20121201|2012-10-23 10:30,23,3.836,3.842,3.812,3.835,2502
20121201|2012-10-23 11:00,23,3.835,3.864,3.834,3.843,3057
20121201|2012-10-23 11:30,23,3.844,3.868,3.839,3.858,2219
20121201|2012-10-23 12:00,23,3.859,3.876,3.856,3.86,3192
20121201|2012-10-23 12:30,23,3.859,3.863,3.847,3.85,1458
20121201|2012-10-23 13:00,23,3.851,3.871,3.849,3.854,3508
20121201|2012-10-23 13:30,23,3.854,3.857,3.852,3.853,743
20121201|2012-10-23 14:00,23,3.853,3.857,3.846,3.857,673
20121201|2012-10-23 14:30,23,3.856,3.862,3.849,3.852,254
20121201|2012-10-23 15:00,23,3.85,3.851,3.843,3.847,169
20121201|2012-10-23 15:30,23,3.848,3.857,3.848,3.853,82
20121201|2012-10-23 16:00,23,3.851,3.854,3.85,3.85,20
20121201|2012-10-23 17:00,24,3.85,3.859,3.85,3.854,23
20121201|2012-10-23 17:30,24,3.854,3.854,3.852,3.853,9
20121201|2012-10-23 18:00,24,3.856,3.856,3.856,3.856,2
20121201|2012-10-23 18:30,24,3.856,3.856,3.854,3.854,7
20121201|2012-10-23 19:00,24,3.859,3.859,3.855,3.857,9
20121201|2012-10-23 19:30,24,3.853,3.853,3.847,3.847,10
20121201|2012-10-23 20:00,24,3.848,3.848,3.846,3.848,5
20121201|2012-10-23 20:30,24,3.855,3.855,3.85,3.854,28
20121201|2012-10-23 21:00,24,3.851,3.851,3.85,3.851,5
20121201|2012-10-23 21:30,24,3.853,3.853,3.853,3.853,1
20121201|2012-10-23 22:00,24,3.855,3.856,3.842,3.847,210
20121201|2012-10-23 22:30,24,3.844,3.846,3.842,3.844,24
20121201|2012-10-23 23:00,24,3.842,3.85,3.841,3.846,27
20121201|2012-10-23 23:30,24,3.842,3.842,3.838,3.839,31
20121201|2012-10-24 00:00,24,3.839,3.85,3.839,3.85,6
20121201|2012-10-24 00:30,24,3.84,3.843,3.84,3.842,12
20121201|2012-10-24 01:00,24,3.841,3.847,3.841,3.844,47
20121201|2012-10-24 01:30,24,3.846,3.846,3.844,3.844,3
20121201|2012-10-24 02:00,24,3.842,3.848,3.842,3.846,19
20121201|2012-10-24 02:30,24,3.845,3.847,3.843,3.847,18
20121201|2012-10-24 03:00,24,3.843,3.847,3.843,3.844,45
20121201|2012-10-24 03:30,24,3.848,3.85,3.845,3.845,34
20121201|2012-10-24 04:00,24,3.846,3.85,3.829,3.83,148
20121201|2012-10-24 04:30,24,3.829,3.831,3.828,3.83,75
20121201|2012-10-24 05:00,24,3.828,3.83,3.823,3.824,117
20121201|2012-10-24 05:30,24,3.823,3.83,3.823,3.829,89
20121201|2012-10-24 06:00,24,3.825,3.826,3.822,3.825,41
20121201|2012-10-24 06:30,24,3.825,3.826,3.812,3.813,253
20121201|2012-10-24 07:00,24,3.813,3.853,3.813,3.853,1140
20121201|2012-10-24 07:30,24,3.854,3.88,3.842,3.874,1790
20121201|2012-10-24 08:00,24,3.875,3.878,3.838,3.842,3561
20121201|2012-10-24 08:30,24,3.843,3.844,3.781,3.791,6078
20121201|2012-10-24 09:00,24,3.791,3.805,3.758,3.776,6407
20121201|2012-10-24 09:30,24,3.776,3.782,3.76,3.77,3394
20121201|2012-10-24 10:00,24,3.768,3.792,3.762,3.777,3409
20121201|2012-10-24 10:30,24,3.777,3.788,3.771,3.777,2020
20121201|2012-10-24 11:00,24,3.778,3.794,3.771,3.785,2357
20121201|2012-10-24 11:30,24,3.785,3.792,3.776,3.783,1725
20121201|2012-10-24 12:00,24,3.782,3.81,3.781,3.804,2702
20121201|2012-10-24 12:30,24,3.804,3.817,3.799,3.806,2106
20121201|2012-10-24 13:00,24,3.805,3.809,3.765,3.775,4391
20121201|2012-10-24 13:30,24,3.775,3.779,3.764,3.765,1618
20121201|2012-10-24 14:00,24,3.764,3.769,3.76,3.768,747
20121201|2012-10-24 14:30,24,3.768,3.772,3.764,3.77,393
20121201|2012-10-24 15:00,24,3.769,3.769,3.764,3.765,110
20121201|2012-10-24 15:30,24,3.763,3.766,3.759,3.766,80
20121201|2012-10-24 16:00,24,3.766,3.766,3.761,3.763,128
20121201|2012-10-24 17:00,25,3.773,3.773,3.762,3.764,97
20121201|2012-10-24 17:30,25,3.765,3.765,3.734,3.745,167
20121201|2012-10-24 18:00,25,3.745,3.745,3.737,3.744,112
20121201|2012-10-24 18:30,25,3.743,3.757,3.743,3.749,131
20121201|2012-10-24 19:00,25,3.75,3.757,3.75,3.756,16
20121201|2012-10-24 19:30,25,3.754,3.754,3.751,3.753,5
20121201|2012-10-24 20:00,25,3.753,3.762,3.753,3.762,8
20121201|2012-10-24 20:30,25,3.762,3.762,3.756,3.757,6
20121201|2012-10-24 21:00,25,3.758,3.764,3.757,3.762,21
20121201|2012-10-24 21:30,25,3.763,3.763,3.755,3.756,38
20121201|2012-10-24 22:00,25,3.756,3.763,3.756,3.763,86
20121201|2012-10-24 22:30,25,3.763,3.769,3.761,3.769,44
20121201|2012-10-24 23:00,25,3.769,3.772,3.768,3.769,34
20121201|2012-10-24 23:30,25,3.77,3.785,3.77,3.785,139
20121201|2012-10-25 00:00,25,3.784,3.789,3.783,3.785,51
20121201|2012-10-25 00:30,25,3.785,3.793,3.785,3.792,108
20121201|2012-10-25 01:00,25,3.793,3.803,3.793,3.798,277
20121201|2012-10-25 01:30,25,3.799,3.802,3.797,3.8,144
20121201|2012-10-25 02:00,25,3.802,3.81,3.8,3.809,343
20121201|2012-10-25 02:30,25,3.809,3.822,3.808,3.817,476
20121201|2012-10-25 03:00,25,3.817,3.835,3.817,3.822,898
20121201|2012-10-25 03:30,25,3.823,3.823,3.815,3.819,602
20121201|2012-10-25 04:00,25,3.82,3.823,3.813,3.819,246
20121201|2012-10-25 04:30,25,3.818,3.825,3.817,3.817,268
20121201|2012-10-25 05:00,25,3.818,3.825,3.81,3.817,229
20121201|2012-10-25 05:30,25,3.819,3.819,3.786,3.791,457
20121201|2012-10-25 06:00,25,3.791,3.798,3.784,3.793,292
20121201|2012-10-25 06:30,25,3.792,3.794,3.782,3.791,338
20121201|2012-10-25 07:00,25,3.789,3.793,3.774,3.789,735
20121201|2012-10-25 07:30,25,3.789,3.798,3.767,3.769,1594
20121201|2012-10-25 08:00,25,3.769,3.783,3.764,3.77,3091
20121201|2012-10-25 08:30,25,3.77,3.777,3.751,3.768,3823
20121201|2012-10-25 09:00,25,3.767,3.768,3.747,3.756,2300
20121201|2012-10-25 09:30,25,3.757,3.772,3.713,3.714,16153
20121201|2012-10-25 10:00,25,3.715,3.732,3.714,3.729,2891
20121201|2012-10-25 10:30,25,3.729,3.758,3.725,3.755,3806
20121201|2012-10-25 11:00,25,3.754,3.776,3.727,3.771,5178
20121201|2012-10-25 11:30,25,3.77,3.815,3.764,3.796,8426
20121201|2012-10-25 12:00,25,3.796,3.806,3.78,3.785,3426
20121201|2012-10-25 12:30,25,3.785,3.794,3.766,3.769,4325
20121201|2012-10-25 13:00,25,3.769,3.793,3.767,3.776,3887
20121201|2012-10-25 13:30,25,3.776,3.784,3.77,3.776,1432
20121201|2012-10-25 14:00,25,3.776,3.778,3.77,3.771,602
20121201|2012-10-25 14:30,25,3.77,3.772,3.762,3.767,505
20121201|2012-10-25 15:00,25,3.769,3.776,3.767,3.773,281
20121201|2012-10-25 15:30,25,3.773,3.777,3.773,3.775,99
20121201|2012-10-25 16:00,25,3.774,3.784,3.774,3.78,86
20121201|2012-10-25 17:00,26,3.775,3.787,3.775,3.779,57
20121201|2012-10-25 17:30,26,3.781,3.785,3.781,3.782,10
20121201|2012-10-25 18:00,26,3.783,3.784,3.783,3.783,4
20121201|2012-10-25 18:30,26,3.784,3.784,3.781,3.781,9
20121201|2012-10-25 19:00,26,3.782,3.785,3.78,3.782,67
20121201|2012-10-25 19:30,26,3.782,3.782,3.782,3.782,1
20121201|2012-10-25 20:00,26,3.782,3.784,3.781,3.784,6
20121201|2012-10-25 20:30,26,3.782,3.783,3.781,3.783,54
20121201|2012-10-25 21:00,26,3.782,3.783,3.782,3.782,6
20121201|2012-10-25 21:30,26,3.782,3.784,3.782,3.783,13
20121201|2012-10-25 22:00,26,3.783,3.785,3.782,3.785,73
20121201|2012-10-25 22:30,26,3.785,3.785,3.783,3.783,15
20121201|2012-10-25 23:00,26,3.785,3.785,3.781,3.784,45
20121201|2012-10-25 23:30,26,3.785,3.79,3.784,3.79,47
20121201|2012-10-26 00:00,26,3.791,3.793,3.788,3.79,26
20121201|2012-10-26 00:30,26,3.788,3.795,3.786,3.79,141
20121201|2012-10-26 01:00,26,3.79,3.79,3.784,3.785,76
20121201|2012-10-26 01:30,26,3.789,3.789,3.788,3.788,37
20121201|2012-10-26 02:00,26,3.789,3.789,3.781,3.781,111
20121201|2012-10-26 02:30,26,3.782,3.784,3.781,3.784,39
20121201|2012-10-26 03:00,26,3.781,3.783,3.778,3.78,58
20121201|2012-10-26 03:30,26,3.78,3.78,3.767,3.773,213
20121201|2012-10-26 04:00,26,3.776,3.776,3.757,3.763,186
20121201|2012-10-26 04:30,26,3.762,3.771,3.759,3.77,183
20121201|2012-10-26 05:00,26,3.77,3.771,3.761,3.762,123
20121201|2012-10-26 05:30,26,3.762,3.762,3.749,3.749,316
20121201|2012-10-26 06:00,26,3.749,3.75,3.739,3.744,576
20121201|2012-10-26 06:30,26,3.745,3.755,3.739,3.75,409
20121201|2012-10-26 07:00,26,3.75,3.767,3.745,3.749,1207
20121201|2012-10-26 07:30,26,3.75,3.75,3.733,3.741,2229
20121201|2012-10-26 08:00,26,3.741,3.758,3.735,3.744,2871
20121201|2012-10-26 08:30,26,3.745,3.748,3.72,3.73,4138
20121201|2012-10-26 09:00,26,3.729,3.731,3.703,3.718,6229
20121201|2012-10-26 09:30,26,3.717,3.725,3.71,3.714,3217
20121201|2012-10-26 10:00,26,3.712,3.714,3.693,3.708,5845
20121201|2012-10-26 10:30,26,3.708,3.722,3.707,3.714,2174
20121201|2012-10-26 11:00,26,3.714,3.733,3.71,3.715,2473
20121201|2012-10-26 11:30,26,3.715,3.731,3.695,3.73,4301
20121201|2012-10-26 12:00,26,3.73,3.737,3.719,3.734,3258
20121201|2012-10-26 12:30,26,3.732,3.75,3.727,3.747,3134
20121201|2012-10-26 13:00,26,3.747,3.755,3.72,3.723,6322
20121201|2012-10-26 13:30,26,3.722,3.723,3.705,3.712,3108
20121201|2012-10-26 14:00,26,3.711,3.719,3.711,3.714,758
20121201|2012-10-26 14:30,26,3.713,3.72,3.709,3.717,564
20121201|2012-10-26 15:00,26,3.717,3.72,3.709,3.715,309
20121201|2012-10-26 15:30,26,3.719,3.723,3.716,3.718,120
20121201|2012-10-26 16:00,26,3.718,3.724,3.717,3.724,51
20121201|2012-10-28 17:00,29,3.725,3.743,3.716,3.74,944
20121201|2012-10-28 17:30,29,3.74,3.769,3.732,3.769,421
20121201|2012-10-28 18:00,29,3.765,3.765,3.754,3.756,137
20121201|2012-10-28 18:30,29,3.757,3.765,3.753,3.756,104
20121201|2012-10-28 19:00,29,3.759,3.763,3.752,3.763,212
20121201|2012-10-28 19:30,29,3.761,3.761,3.758,3.76,47
20121201|2012-10-28 20:00,29,3.76,3.766,3.76,3.763,15
20121201|2012-10-28 20:30,29,3.766,3.766,3.757,3.76,154
20121201|2012-10-28 21:00,29,3.76,3.76,3.754,3.759,231
20121201|2012-10-28 21:30,29,3.756,3.762,3.755,3.76,22
20121201|2012-10-28 22:00,29,3.762,3.764,3.757,3.763,16
20121201|2012-10-28 22:30,29,3.762,3.764,3.757,3.757,16
20121201|2012-10-28 23:00,29,3.76,3.761,3.751,3.755,94
20121201|2012-10-28 23:30,29,3.755,3.762,3.755,3.76,116
20121201|2012-10-29 00:00,29,3.76,3.76,3.747,3.752,92
20121201|2012-10-29 00:30,29,3.753,3.756,3.744,3.751,86
20121201|2012-10-29 01:00,29,3.748,3.749,3.742,3.744,28
20121201|2012-10-29 01:30,29,3.743,3.743,3.731,3.732,138
20121201|2012-10-29 02:00,29,3.731,3.732,3.717,3.717,183
20121201|2012-10-29 02:30,29,3.717,3.721,3.717,3.717,137
20121201|2012-10-29 03:00,29,3.718,3.723,3.717,3.722,123
20121201|2012-10-29 03:30,29,3.722,3.724,3.72,3.724,59
20121201|2012-10-29 04:00,29,3.723,3.739,3.722,3.737,212
20121201|2012-10-29 04:30,29,3.74,3.743,3.734,3.738,78
20121201|2012-10-29 05:00,29,3.738,3.745,3.738,3.744,143
20121201|2012-10-29 05:30,29,3.744,3.759,3.744,3.752,321
20121201|2012-10-29 06:00,29,3.75,3.757,3.743,3.743,287
20121201|2012-10-29 06:30,29,3.743,3.751,3.741,3.749,437
20121201|2012-10-29 07:00,29,3.749,3.759,3.745,3.746,912
20121201|2012-10-29 07:30,29,3.745,3.748,3.725,3.748,2347
20121201|2012-10-29 08:00,29,3.748,3.851,3.747,3.804,18856
20121201|2012-10-29 08:30,29,3.803,3.81,3.79,3.804,5468
20121201|2012-10-29 09:00,29,3.805,3.808,3.79,3.806,3291
20121201|2012-10-29 09:30,29,3.806,3.808,3.796,3.804,2544
20121201|2012-10-29 10:00,29,3.804,3.808,3.799,3.807,1404
20121201|2012-10-29 10:30,29,3.807,3.826,3.805,3.825,3422
20121201|2012-10-29 11:00,29,3.824,3.834,3.807,3.833,4972
20121201|2012-10-29 11:30,29,3.833,3.848,3.825,3.842,8443
20121201|2012-10-29 12:00,29,3.842,3.845,3.828,3.842,2125
20121201|2012-10-29 12:30,29,3.842,3.842,3.82,3.822,2452
20121201|2012-10-29 13:00,29,3.822,3.838,3.8,3.805,9533
20121201|2012-10-29 13:30,29,3.804,3.81,3.796,3.81,2294
20121201|2012-10-29 14:00,29,3.809,3.83,3.808,3.829,1047
20121201|2012-10-29 14:30,29,3.828,3.839,3.819,3.824,1550
20121201|2012-10-29 15:00,29,3.823,3.825,3.813,3.814,211
20121201|2012-10-29 15:30,29,3.813,3.815,3.806,3.81,218
20121201|2012-10-29 16:00,29,3.81,3.815,3.803,3.81,124
20121201|2012-10-29 17:00,30,3.801,3.815,3.799,3.815,65
20121201|2012-10-29 17:30,30,3.816,3.819,3.805,3.805,26
20121201|2012-10-29 18:00,30,3.801,3.802,3.8,3.802,5
20121201|2012-10-29 18:30,30,3.808,3.81,3.798,3.806,41
20121201|2012-10-29 19:00,30,3.808,3.812,3.808,3.812,10
20121201|2012-10-29 19:30,30,3.811,3.814,3.811,3.814,18
20121201|2012-10-29 20:00,30,3.813,3.82,3.813,3.814,21
20121201|2012-10-29 20:30,30,3.814,3.814,3.802,3.812,42
20121201|2012-10-29 21:00,30,3.807,3.807,3.794,3.799,115
20121201|2012-10-29 21:30,30,3.799,3.806,3.797,3.802,38
20121201|2012-10-29 22:00,30,3.806,3.808,3.804,3.805,45
20121201|2012-10-29 22:30,30,3.805,3.809,3.805,3.809,120
20121201|2012-10-29 23:00,30,3.808,3.82,3.807,3.818,132
20121201|2012-10-29 23:30,30,3.814,3.818,3.814,3.815,50
20121201|2012-10-30 00:00,30,3.813,3.813,3.808,3.813,21
20121201|2012-10-30 00:30,30,3.814,3.814,3.801,3.807,65
20121201|2012-10-30 01:00,30,3.807,3.807,3.797,3.8,66
20121201|2012-10-30 01:30,30,3.801,3.804,3.8,3.802,29
20121201|2012-10-30 02:00,30,3.802,3.81,3.802,3.81,38
20121201|2012-10-30 02:30,30,3.811,3.812,3.805,3.811,46
20121201|2012-10-30 03:00,30,3.811,3.817,3.811,3.813,41
20121201|2012-10-30 03:30,30,3.813,3.814,3.808,3.809,76
20121201|2012-10-30 04:00,30,3.809,3.812,3.807,3.811,145
20121201|2012-10-30 04:30,30,3.812,3.812,3.806,3.808,92
20121201|2012-10-30 05:00,30,3.806,3.806,3.788,3.791,342
20121201|2012-10-30 05:30,30,3.79,3.8,3.788,3.8,173
20121201|2012-10-30 06:00,30,3.8,3.805,3.77,3.771,759
20121201|2012-10-30 06:30,30,3.77,3.774,3.733,3.735,1857
20121201|2012-10-30 07:00,30,3.735,3.758,3.732,3.758,2468
20121201|2012-10-30 07:30,30,3.758,3.762,3.739,3.754,3256
20121201|2012-10-30 08:00,30,3.753,3.753,3.65,3.686,17166
20121201|2012-10-30 08:30,30,3.685,3.695,3.678,3.684,5603
20121201|2012-10-30 09:00,30,3.684,3.72,3.68,3.697,6770
20121201|2012-10-30 09:30,30,3.697,3.699,3.688,3.694,2515
20121201|2012-10-30 10:00,30,3.693,3.699,3.685,3.699,2822
20121201|2012-10-30 10:30,30,3.698,3.711,3.696,3.699,1950
20121201|2012-10-30 11:00,30,3.7,3.7,3.682,3.686,2844
20121201|2012-10-30 11:30,30,3.685,3.703,3.679,3.693,2435
20121201|2012-10-30 12:00,30,3.692,3.698,3.685,3.688,1529
20121201|2012-10-30 12:30,30,3.689,3.7,3.68,3.683,1890
20121201|2012-10-30 13:00,30,3.682,3.696,3.68,3.693,2881
20121201|2012-10-30 13:30,30,3.694,3.703,3.69,3.703,884
20121201|2012-10-30 14:00,30,3.703,3.706,3.694,3.698,424
20121201|2012-10-30 14:30,30,3.698,3.705,3.697,3.703,228
20121201|2012-10-30 15:00,30,3.704,3.705,3.692,3.693,390
20121201|2012-10-30 15:30,30,3.693,3.702,3.692,3.702,73
20121201|2012-10-30 16:00,30,3.701,3.704,3.697,3.703,46
20121201|2012-10-30 17:00,31,3.695,3.7,3.688,3.688,40
20121201|2012-10-30 17:30,31,3.69,3.69,3.69,3.69,2
20121201|2012-10-30 18:00,31,3.689,3.69,3.68,3.682,79
20121201|2012-10-30 18:30,31,3.683,3.685,3.68,3.685,49
20121201|2012-10-30 19:00,31,3.686,3.689,3.686,3.688,20
20121201|2012-10-30 19:30,31,3.689,3.706,3.689,3.704,60
20121201|2012-10-30 20:00,31,3.705,3.706,3.705,3.706,4
20121201|2012-10-30 20:30,31,3.706,3.707,3.7,3.705,11
20121201|2012-10-30 21:00,31,3.701,3.701,3.7,3.7,31
20121201|2012-10-30 21:30,31,3.701,3.705,3.701,3.705,4
20121201|2012-10-30 22:00,31,3.703,3.71,3.703,3.707,83
20121201|2012-10-30 22:30,31,3.707,3.71,3.707,3.707,15
20121201|2012-10-30 23:00,31,3.707,3.709,3.707,3.709,39
20121201|2012-10-30 23:30,31,3.707,3.712,3.705,3.709,81
20121201|2012-10-31 00:00,31,3.708,3.711,3.708,3.708,16
20121201|2012-10-31 00:30,31,3.708,3.72,3.706,3.716,204
20121201|2012-10-31 01:00,31,3.713,3.715,3.713,3.713,31
20121201|2012-10-31 01:30,31,3.714,3.714,3.709,3.709,22
20121201|2012-10-31 02:00,31,3.708,3.713,3.708,3.713,20
20121201|2012-10-31 02:30,31,3.712,3.719,3.712,3.719,52
20121201|2012-10-31 03:00,31,3.719,3.723,3.717,3.723,125
20121201|2012-10-31 03:30,31,3.722,3.724,3.72,3.723,104
20121201|2012-10-31 04:00,31,3.722,3.729,3.722,3.727,142
20121201|2012-10-31 04:30,31,3.727,3.729,3.724,3.727,281
20121201|2012-10-31 05:00,31,3.728,3.729,3.723,3.725,168
20121201|2012-10-31 05:30,31,3.725,3.729,3.719,3.726,411
20121201|2012-10-31 06:00,31,3.727,3.732,3.723,3.723,344
20121201|2012-10-31 06:30,31,3.722,3.725,3.715,3.723,522
20121201|2012-10-31 07:00,31,3.723,3.738,3.723,3.729,1128
20121201|2012-10-31 07:30,31,3.728,3.762,3.72,3.754,4942
20121201|2012-10-31 08:00,31,3.754,3.778,3.75,3.753,9067
20121201|2012-10-31 08:30,31,3.752,3.757,3.731,3.749,4348
20121201|2012-10-31 09:00,31,3.749,3.757,3.735,3.736,3640
20121201|2012-10-31 09:30,31,3.735,3.748,3.729,3.743,4078
20121201|2012-10-31 10:00,31,3.744,3.744,3.7,3.701,8421
20121201|2012-10-31 10:30,31,3.701,3.724,3.688,3.719,7259
20121201|2012-10-31 11:00,31,3.718,3.746,3.705,3.743,6099
20121201|2012-10-31 11:30,31,3.744,3.746,3.726,3.734,4453
20121201|2012-10-31 12:00,31,3.734,3.739,3.722,3.727,2715
20121201|2012-10-31 12:30,31,3.727,3.735,3.711,3.711,2973
20121201|2012-10-31 13:00,31,3.711,3.721,3.685,3.693,11240
20121201|2012-10-31 13:30,31,3.693,3.704,3.69,3.693,1320
20121201|2012-10-31 14:00,31,3.693,3.696,3.689,3.694,485
20121201|2012-10-31 14:30,31,3.694,3.696,3.69,3.692,478
20121201|2012-10-31 15:00,31,3.693,3.697,3.691,3.693,233
20121201|2012-10-31 15:30,31,3.694,3.696,3.692,3.693,70
20121201|2012-10-31 16:00,31,3.694,3.696,3.692,3.694,109
20121201|2012-10-31 17:00,1,3.692,3.7,3.692,3.698,89
20121201|2012-10-31 17:30,1,3.699,3.703,3.699,3.702,17
20121201|2012-10-31 18:00,1,3.702,3.702,3.699,3.7,16
20121201|2012-10-31 18:30,1,3.7,3.7,3.696,3.699,13
20121201|2012-10-31 19:00,1,3.698,3.701,3.695,3.697,23
20121201|2012-10-31 19:30,1,3.698,3.698,3.695,3.697,23
20121201|2012-10-31 20:00,1,3.697,3.697,3.694,3.695,50
20121201|2012-10-31 20:30,1,3.695,3.696,3.695,3.696,3
20121201|2012-10-31 21:00,1,3.695,3.695,3.694,3.694,10
20121201|2012-10-31 21:30,1,3.694,3.694,3.693,3.693,35
20121201|2012-10-31 22:00,1,3.693,3.698,3.693,3.695,36
20121201|2012-10-31 22:30,1,3.696,3.698,3.695,3.695,104
20121201|2012-10-31 23:00,1,3.697,3.7,3.695,3.699,74
20121201|2012-10-31 23:30,1,3.7,3.706,3.699,3.706,102
20121201|2012-11-01 00:00,1,3.703,3.707,3.703,3.707,39
20121201|2012-11-01 00:30,1,3.706,3.706,3.703,3.705,18
20121201|2012-11-01 01:00,1,3.707,3.711,3.705,3.708,104
20121201|2012-11-01 01:30,1,3.707,3.712,3.707,3.711,66
20121201|2012-11-01 02:00,1,3.71,3.71,3.707,3.709,35
20121201|2012-11-01 02:30,1,3.71,3.712,3.709,3.709,55
20121201|2012-11-01 03:00,1,3.709,3.715,3.709,3.712,93
20121201|2012-11-01 03:30,1,3.711,3.719,3.711,3.717,211
20121201|2012-11-01 04:00,1,3.715,3.722,3.714,3.719,192
20121201|2012-11-01 04:30,1,3.719,3.737,3.719,3.732,366
20121201|2012-11-01 05:00,1,3.732,3.736,3.725,3.731,490
20121201|2012-11-01 05:30,1,3.731,3.742,3.731,3.741,485
20121201|2012-11-01 06:00,1,3.742,3.742,3.716,3.729,497
20121201|2012-11-01 06:30,1,3.728,3.73,3.707,3.73,865
20121201|2012-11-01 07:00,1,3.729,3.733,3.719,3.729,1057
20121201|2012-11-01 07:30,1,3.729,3.733,3.692,3.694,3215
20121201|2012-11-01 08:00,1,3.695,3.708,3.692,3.701,3686
20121201|2012-11-01 08:30,1,3.701,3.702,3.665,3.674,5777
20121201|2012-11-01 09:00,1,3.672,3.682,3.661,3.667,3612
20121201|2012-11-01 09:30,1,3.667,3.71,3.655,3.689,18904
20121201|2012-11-01 10:00,1,3.69,3.705,3.686,3.691,3537
20121201|2012-11-01 10:30,1,3.691,3.721,3.69,3.713,3852
20121201|2012-11-01 11:00,1,3.714,3.721,3.686,3.692,3756
20121201|2012-11-01 11:30,1,3.692,3.706,3.686,3.701,2458
20121201|2012-11-01 12:00,1,3.7,3.704,3.676,3.683,3560
20121201|2012-11-01 12:30,1,3.683,3.685,3.669,3.672,2846
20121201|2012-11-01 13:00,1,3.672,3.704,3.653,3.702,9797
20121201|2012-11-01 13:30,1,3.702,3.71,3.688,3.688,3242
20121201|2012-11-01 14:00,1,3.688,3.69,3.681,3.682,1055
20121201|2012-11-01 14:30,1,3.682,3.684,3.675,3.676,647
20121201|2012-11-01 15:00,1,3.675,3.681,3.67,3.681,650
20121201|2012-11-01 15:30,1,3.68,3.683,3.671,3.679,112
20121201|2012-11-01 16:00,1,3.677,3.685,3.675,3.681,49
20121201|2012-11-01 17:00,2,3.675,3.68,3.674,3.677,49
20121201|2012-11-01 17:30,2,3.677,3.677,3.675,3.677,22
20121201|2012-11-01 18:00,2,3.675,3.677,3.674,3.674,13
20121201|2012-11-01 18:30,2,3.675,3.675,3.675,3.675,1
20121201|2012-11-01 19:00,2,3.677,3.683,3.677,3.679,21
20121201|2012-11-01 19:30,2,3.681,3.684,3.679,3.682,9
20121201|2012-11-01 20:00,2,3.679,3.679,3.673,3.675,21
20121201|2012-11-01 20:30,2,3.675,3.675,3.672,3.674,28
20121201|2012-11-01 21:00,2,3.673,3.68,3.673,3.675,36
20121201|2012-11-01 21:30,2,3.674,3.676,3.674,3.676,4
20121201|2012-11-01 22:00,2,3.675,3.68,3.668,3.672,174
20121201|2012-11-01 23:00,2,3.672,3.675,3.672,3.675,20
20121201|2012-11-01 23:30,2,3.675,3.693,3.675,3.69,217
20121201|2012-11-02 00:00,2,3.689,3.691,3.685,3.685,33
20121201|2012-11-02 00:30,2,3.685,3.685,3.684,3.684,3
20121201|2012-11-02 01:00,2,3.687,3.692,3.683,3.683,34
20121201|2012-11-02 01:30,2,3.681,3.689,3.681,3.689,37
20121201|2012-11-02 02:00,2,3.687,3.688,3.682,3.682,56
20121201|2012-11-02 02:30,2,3.683,3.685,3.678,3.678,41
20121201|2012-11-02 03:00,2,3.678,3.679,3.677,3.678,46
20121201|2012-11-02 03:30,2,3.678,3.689,3.675,3.682,208
20121201|2012-11-02 04:00,2,3.684,3.684,3.673,3.675,66
20121201|2012-11-02 04:30,2,3.676,3.678,3.665,3.67,232
20121201|2012-11-02 05:00,2,3.673,3.676,3.665,3.675,137
20121201|2012-11-02 05:30,2,3.676,3.679,3.659,3.663,418
20121201|2012-11-02 06:00,2,3.664,3.679,3.663,3.675,347
20121201|2012-11-02 06:30,2,3.675,3.676,3.66,3.663,494
20121201|2012-11-02 07:00,2,3.663,3.672,3.644,3.652,1988
20121201|2012-11-02 07:30,2,3.651,3.67,3.64,3.666,3946
20121201|2012-11-02 08:00,2,3.666,3.667,3.615,3.616,12752
20121201|2012-11-02 08:30,2,3.616,3.629,3.615,3.624,5202
20121201|2012-11-02 09:00,2,3.624,3.634,3.617,3.617,4391
20121201|2012-11-02 09:30,2,3.617,3.639,3.613,3.636,4856
20121201|2012-11-02 10:00,2,3.636,3.645,3.627,3.639,3806
20121201|2012-11-02 10:30,2,3.64,3.64,3.625,3.628,2380
20121201|2012-11-02 11:00,2,3.627,3.629,3.558,3.574,17626
20121201|2012-11-02 11:30,2,3.574,3.575,3.552,3.562,8132
20121201|2012-11-02 12:00,2,3.563,3.564,3.535,3.552,8677
20121201|2012-11-02 12:30,2,3.552,3.556,3.544,3.546,2641
20121201|2012-11-02 13:00,2,3.545,3.57,3.544,3.553,9468
20121201|2012-11-02 13:30,2,3.552,3.554,3.54,3.545,2991
20121201|2012-11-02 14:00,2,3.545,3.546,3.541,3.544,752
20121201|2012-11-02 14:30,2,3.544,3.547,3.54,3.542,813
20121201|2012-11-02 15:00,2,3.543,3.547,3.532,3.54,781
20121201|2012-11-02 15:30,2,3.54,3.547,3.54,3.543,249
20121201|2012-11-02 16:00,2,3.543,3.549,3.543,3.547,114
20121201|2012-11-04 17:00,5,3.533,3.543,3.518,3.523,381
20121201|2012-11-04 17:30,5,3.522,3.523,3.52,3.52,181
20121201|2012-11-04 18:00,5,3.522,3.523,3.518,3.518,88
20121201|2012-11-04 18:30,5,3.52,3.521,3.519,3.52,22
20121201|2012-11-04 19:00,5,3.519,3.519,3.516,3.518,168
20121201|2012-11-04 19:30,5,3.518,3.519,3.516,3.518,21
20121201|2012-11-04 20:00,5,3.519,3.519,3.514,3.517,90
20121201|2012-11-04 20:30,5,3.515,3.518,3.515,3.517,31
20121201|2012-11-04 21:00,5,3.517,3.518,3.517,3.518,27
20121201|2012-11-04 21:30,5,3.518,3.522,3.518,3.519,93
20121201|2012-11-04 22:00,5,3.519,3.52,3.519,3.52,21
20121201|2012-11-04 22:30,5,3.52,3.527,3.516,3.516,126
20121201|2012-11-04 23:00,5,3.517,3.528,3.511,3.522,306
20121201|2012-11-04 23:30,5,3.52,3.525,3.518,3.522,101
20121201|2012-11-05 00:00,5,3.522,3.522,3.513,3.516,88
20121201|2012-11-05 00:30,5,3.513,3.515,3.51,3.513,130
20121201|2012-11-05 01:00,5,3.513,3.517,3.509,3.511,277
20121201|2012-11-05 01:30,5,3.511,3.518,3.509,3.515,291
20121201|2012-11-05 02:00,5,3.514,3.514,3.506,3.507,262
20121201|2012-11-05 02:30,5,3.507,3.514,3.507,3.511,137
20121201|2012-11-05 03:00,5,3.51,3.515,3.507,3.512,136
20121201|2012-11-05 03:30,5,3.511,3.517,3.51,3.514,158
20121201|2012-11-05 04:00,5,3.514,3.531,3.514,3.529,479
20121201|2012-11-05 04:30,5,3.53,3.535,3.527,3.535,254
20121201|2012-11-05 05:00,5,3.535,3.553,3.529,3.547,755
20121201|2012-11-05 05:30,5,3.547,3.553,3.53,3.541,540
20121201|2012-11-05 06:00,5,3.54,3.541,3.526,3.526,379
20121201|2012-11-05 06:30,5,3.526,3.541,3.518,3.54,884
20121201|2012-11-05 07:00,5,3.537,3.541,3.507,3.523,2496
20121201|2012-11-05 07:30,5,3.522,3.552,3.521,3.544,3726
20121201|2012-11-05 08:00,5,3.545,3.573,3.539,3.562,7843
20121201|2012-11-05 08:30,5,3.561,3.57,3.547,3.563,5337
20121201|2012-11-05 09:00,5,3.563,3.58,3.562,3.574,4330
20121201|2012-11-05 09:30,5,3.573,3.587,3.561,3.581,4692
20121201|2012-11-05 10:00,5,3.581,3.588,3.561,3.562,3258
20121201|2012-11-05 10:30,5,3.561,3.572,3.541,3.57,5404
20121201|2012-11-05 11:00,5,3.57,3.577,3.56,3.574,3813
20121201|2012-11-05 11:30,5,3.573,3.573,3.552,3.555,1947
20121201|2012-11-05 12:00,5,3.554,3.567,3.543,3.557,3672
20121201|2012-11-05 12:30,5,3.558,3.567,3.549,3.552,1660
20121201|2012-11-05 13:00,5,3.552,3.563,3.547,3.552,3809
20121201|2012-11-05 13:30,5,3.552,3.564,3.55,3.562,1217
20121201|2012-11-05 14:00,5,3.562,3.563,3.558,3.562,356
20121201|2012-11-05 14:30,5,3.562,3.566,3.559,3.561,885
20121201|2012-11-05 15:00,5,3.561,3.567,3.56,3.564,185
20121201|2012-11-05 15:30,5,3.563,3.567,3.56,3.562,356
20121201|2012-11-05 16:00,5,3.561,3.568,3.561,3.567,33
20121201|2012-11-05 17:00,6,3.568,3.569,3.554,3.558,59
20121201|2012-11-05 17:30,6,3.559,3.563,3.55,3.553,71
20121201|2012-11-05 18:00,6,3.553,3.561,3.553,3.561,88
20121201|2012-11-05 18:30,6,3.559,3.559,3.554,3.554,8
20121201|2012-11-05 19:00,6,3.557,3.56,3.556,3.56,3
20121201|2012-11-05 19:30,6,3.558,3.559,3.558,3.559,5
20121201|2012-11-05 20:00,6,3.559,3.559,3.556,3.556,120
20121201|2012-11-05 20:30,6,3.556,3.556,3.55,3.554,92
20121201|2012-11-05 21:00,6,3.554,3.554,3.553,3.553,99
20121201|2012-11-05 21:30,6,3.552,3.552,3.549,3.551,18
20121201|2012-11-05 22:00,6,3.551,3.554,3.541,3.544,206
20121201|2012-11-05 22:30,6,3.544,3.549,3.542,3.542,110
20121201|2012-11-05 23:00,6,3.543,3.544,3.541,3.543,43
20121201|2012-11-05 23:30,6,3.543,3.546,3.542,3.545,45
20121201|2012-11-06 00:00,6,3.543,3.545,3.538,3.541,206
20121201|2012-11-06 00:30,6,3.541,3.543,3.537,3.54,217
20121201|2012-11-06 01:00,6,3.539,3.541,3.538,3.538,214
20121201|2012-11-06 01:30,6,3.537,3.538,3.535,3.536,64
20121201|2012-11-06 02:00,6,3.535,3.54,3.535,3.538,129
20121201|2012-11-06 02:30,6,3.537,3.54,3.535,3.535,119
20121201|2012-11-06 03:00,6,3.535,3.538,3.526,3.528,336
20121201|2012-11-06 03:30,6,3.529,3.531,3.523,3.526,242
20121201|2012-11-06 04:00,6,3.527,3.528,3.52,3.523,247
20121201|2012-11-06 04:30,6,3.522,3.524,3.517,3.519,244
20121201|2012-11-06 05:00,6,3.52,3.558,3.517,3.54,913
20121201|2012-11-06 05:30,6,3.543,3.543,3.525,3.526,517
20121201|2012-11-06 06:00,6,3.525,3.531,3.513,3.528,686
20121201|2012-11-06 06:30,6,3.528,3.548,3.52,3.545,584
20121201|2012-11-06 07:00,6,3.544,3.549,3.529,3.537,1462
20121201|2012-11-06 07:30,6,3.538,3.578,3.537,3.576,5558
20121201|2012-11-06 08:00,6,3.576,3.58,3.558,3.564,5154
20121201|2012-11-06 08:30,6,3.564,3.587,3.556,3.581,4597
20121201|2012-11-06 09:00,6,3.581,3.591,3.566,3.572,4250
20121201|2012-11-06 09:30,6,3.572,3.588,3.569,3.584,5027
20121201|2012-11-06 10:00,6,3.584,3.584,3.561,3.565,3571
20121201|2012-11-06 10:30,6,3.564,3.57,3.559,3.565,2314
20121201|2012-11-06 11:00,6,3.565,3.585,3.562,3.577,3005
20121201|2012-11-06 11:30,6,3.577,3.58,3.56,3.561,3024
20121201|2012-11-06 12:00,6,3.563,3.567,3.559,3.561,1981
20121201|2012-11-06 12:30,6,3.562,3.581,3.557,3.579,3494
20121201|2012-11-06 13:00,6,3.579,3.62,3.573,3.616,12642
20121201|2012-11-06 13:30,6,3.616,3.619,3.607,3.612,2601
20121201|2012-11-06 14:00,6,3.612,3.619,3.612,3.612,616
20121201|2012-11-06 14:30,6,3.612,3.613,3.605,3.606,578
20121201|2012-11-06 15:00,6,3.606,3.609,3.602,3.605,264
20121201|2012-11-06 15:30,6,3.605,3.613,3.605,3.612,174
20121201|2012-11-06 16:00,6,3.611,3.612,3.61,3.61,22
20121201|2012-11-06 17:00,7,3.614,3.616,3.61,3.613,30
20121201|2012-11-06 17:30,7,3.612,3.613,3.61,3.613,19
20121201|2012-11-06 18:00,7,3.61,3.61,3.61,3.61,5
20121201|2012-11-06 18:30,7,3.605,3.608,3.605,3.605,26
20121201|2012-11-06 19:00,7,3.605,3.608,3.605,3.606,9
20121201|2012-11-06 19:30,7,3.605,3.609,3.605,3.606,6
20121201|2012-11-06 20:00,7,3.607,3.607,3.606,3.607,7
20121201|2012-11-06 20:30,7,3.605,3.605,3.595,3.605,141
20121201|2012-11-06 21:00,7,3.606,3.617,3.581,3.586,447
20121201|2012-11-06 21:30,7,3.585,3.588,3.582,3.586,84
20121201|2012-11-06 22:00,7,3.585,3.599,3.581,3.582,368
20121201|2012-11-06 22:30,7,3.583,3.587,3.583,3.587,278
20121201|2012-11-06 23:00,7,3.586,3.591,3.586,3.586,26
20121201|2012-11-06 23:30,7,3.585,3.591,3.585,3.587,70
20121201|2012-11-07 00:00,7,3.587,3.591,3.581,3.583,316
20121201|2012-11-07 00:30,7,3.583,3.589,3.58,3.587,71
20121201|2012-11-07 01:00,7,3.586,3.586,3.584,3.585,20
20121201|2012-11-07 01:30,7,3.585,3.589,3.575,3.575,182
20121201|2012-11-07 02:00,7,3.576,3.58,3.575,3.575,327
20121201|2012-11-07 02:30,7,3.576,3.58,3.575,3.578,213
20121201|2012-11-07 03:00,7,3.577,3.581,3.563,3.567,546
20121201|2012-11-07 03:30,7,3.567,3.571,3.562,3.567,126
20121201|2012-11-07 04:00,7,3.567,3.571,3.562,3.564,252
20121201|2012-11-07 04:30,7,3.565,3.569,3.561,3.562,394
20121201|2012-11-07 05:00,7,3.562,3.565,3.56,3.562,1367
20121201|2012-11-07 05:30,7,3.562,3.566,3.557,3.564,540
20121201|2012-11-07 06:00,7,3.563,3.573,3.555,3.572,624
20121201|2012-11-07 06:30,7,3.57,3.594,3.567,3.587,933
20121201|2012-11-07 07:00,7,3.587,3.597,3.582,3.595,1744
20121201|2012-11-07 07:30,7,3.596,3.605,3.569,3.589,4259
20121201|2012-11-07 08:00,7,3.59,3.591,3.557,3.573,6685
20121201|2012-11-07 08:30,7,3.573,3.578,3.556,3.57,4332
20121201|2012-11-07 09:00,7,3.569,3.59,3.561,3.583,4254
20121201|2012-11-07 09:30,7,3.583,3.597,3.576,3.58,4280
20121201|2012-11-07 10:00,7,3.579,3.591,3.57,3.587,3590
20121201|2012-11-07 10:30,7,3.587,3.596,3.565,3.569,5014
20121201|2012-11-07 11:00,7,3.568,3.583,3.565,3.574,3062
20121201|2012-11-07 11:30,7,3.574,3.578,3.568,3.57,1821
20121201|2012-11-07 12:00,7,3.57,3.576,3.566,3.567,1534
20121201|2012-11-07 12:30,7,3.566,3.588,3.566,3.584,2228
20121201|2012-11-07 13:00,7,3.584,3.59,3.575,3.575,4284
20121201|2012-11-07 13:30,7,3.574,3.576,3.57,3.573,1768
20121201|2012-11-07 14:00,7,3.573,3.575,3.57,3.573,381
20121201|2012-11-07 14:30,7,3.572,3.575,3.569,3.57,361
20121201|2012-11-07 15:00,7,3.57,3.573,3.569,3.57,232
20121201|2012-11-07 15:30,7,3.571,3.573,3.569,3.57,47
20121201|2012-11-07 16:00,7,3.57,3.571,3.568,3.569,81
20121201|2012-11-07 17:00,8,3.572,3.573,3.567,3.571,35
20121201|2012-11-07 17:30,8,3.567,3.572,3.562,3.566,218
20121201|2012-11-07 18:00,8,3.565,3.565,3.544,3.555,367
20121201|2012-11-07 18:30,8,3.55,3.558,3.547,3.557,51
20121201|2012-11-07 19:00,8,3.558,3.563,3.555,3.556,34
20121201|2012-11-07 19:30,8,3.556,3.56,3.556,3.556,7
20121201|2012-11-07 20:00,8,3.559,3.559,3.551,3.551,13
20121201|2012-11-07 20:30,8,3.551,3.551,3.546,3.549,75
20121201|2012-11-07 21:00,8,3.551,3.551,3.545,3.547,79
20121201|2012-11-07 21:30,8,3.547,3.549,3.544,3.548,38
20121201|2012-11-07 22:00,8,3.548,3.554,3.547,3.551,111
20121201|2012-11-07 22:30,8,3.55,3.555,3.546,3.551,187
20121201|2012-11-07 23:00,8,3.55,3.552,3.547,3.547,55
20121201|2012-11-07 23:30,8,3.548,3.549,3.543,3.545,241
20121201|2012-11-08 00:00,8,3.543,3.545,3.541,3.545,66
20121201|2012-11-08 00:30,8,3.543,3.546,3.543,3.545,50
20121201|2012-11-08 01:00,8,3.545,3.547,3.541,3.543,146
20121201|2012-11-08 01:30,8,3.544,3.544,3.54,3.541,101
20121201|2012-11-08 02:00,8,3.542,3.547,3.54,3.542,102
20121201|2012-11-08 02:30,8,3.541,3.543,3.539,3.54,100
20121201|2012-11-08 03:00,8,3.539,3.541,3.531,3.533,487
20121201|2012-11-08 03:30,8,3.534,3.537,3.531,3.532,271
20121201|2012-11-08 04:00,8,3.533,3.533,3.526,3.529,289
20121201|2012-11-08 04:30,8,3.527,3.527,3.521,3.521,454
20121201|2012-11-08 05:00,8,3.522,3.531,3.522,3.528,237
20121201|2012-11-08 05:30,8,3.526,3.529,3.519,3.525,279
20121201|2012-11-08 06:00,8,3.525,3.534,3.521,3.524,591
20121201|2012-11-08 06:30,8,3.523,3.544,3.518,3.54,2218
20121201|2012-11-08 07:00,8,3.54,3.545,3.535,3.54,1477
20121201|2012-11-08 07:30,8,3.538,3.549,3.537,3.543,1246
20121201|2012-11-08 08:00,8,3.544,3.546,3.526,3.534,4105
20121201|2012-11-08 08:30,8,3.533,3.539,3.532,3.537,2638
20121201|2012-11-08 09:00,8,3.537,3.542,3.529,3.529,3688
20121201|2012-11-08 09:30,8,3.53,3.591,3.53,3.566,21189
20121201|2012-11-08 10:00,8,3.566,3.58,3.545,3.562,6218
20121201|2012-11-08 10:30,8,3.561,3.602,3.548,3.593,10433
20121201|2012-11-08 11:00,8,3.593,3.596,3.574,3.593,5913
20121201|2012-11-08 11:30,8,3.592,3.594,3.573,3.582,2486
20121201|2012-11-08 12:00,8,3.582,3.598,3.582,3.593,2764
20121201|2012-11-08 12:30,8,3.593,3.597,3.584,3.586,2357
20121201|2012-11-08 13:00,8,3.587,3.613,3.582,3.606,8814
20121201|2012-11-08 13:30,8,3.607,3.612,3.604,3.608,1314
20121201|2012-11-08 14:00,8,3.609,3.609,3.598,3.599,570
20121201|2012-11-08 14:30,8,3.6,3.6,3.593,3.598,946
20121201|2012-11-08 15:00,8,3.598,3.598,3.586,3.588,605
20121201|2012-11-08 15:30,8,3.587,3.592,3.586,3.591,218
20121201|2012-11-08 16:00,8,3.589,3.592,3.579,3.582,127
20121201|2012-11-08 17:00,9,3.59,3.592,3.586,3.586,22
20121201|2012-11-08 17:30,9,3.587,3.59,3.587,3.59,9
20121201|2012-11-08 18:00,9,3.588,3.59,3.584,3.585,23
20121201|2012-11-08 18:30,9,3.585,3.59,3.584,3.59,15
20121201|2012-11-08 19:00,9,3.59,3.59,3.587,3.587,2
20121201|2012-11-08 19:30,9,3.591,3.617,3.574,3.589,464
20121201|2012-11-08 20:00,9,3.588,3.592,3.579,3.592,86
20121201|2012-11-08 20:30,9,3.594,3.596,3.588,3.591,71
20121201|2012-11-08 21:00,9,3.589,3.59,3.577,3.577,53
20121201|2012-11-08 21:30,9,3.584,3.597,3.576,3.576,474
20121201|2012-11-08 22:00,9,3.575,3.575,3.555,3.572,392
20121201|2012-11-08 22:30,9,3.573,3.575,3.563,3.563,132
20121201|2012-11-08 23:00,9,3.562,3.563,3.559,3.562,135
20121201|2012-11-08 23:30,9,3.563,3.567,3.563,3.565,115
20121201|2012-11-09 00:00,9,3.563,3.564,3.559,3.563,56
20121201|2012-11-09 00:30,9,3.562,3.564,3.559,3.559,32
20121201|2012-11-09 01:00,9,3.561,3.561,3.559,3.56,127
20121201|2012-11-09 01:30,9,3.56,3.56,3.556,3.557,58
20121201|2012-11-09 02:00,9,3.557,3.558,3.554,3.555,126
20121201|2012-11-09 02:30,9,3.555,3.557,3.553,3.554,126
20121201|2012-11-09 03:00,9,3.554,3.559,3.554,3.559,172
20121201|2012-11-09 03:30,9,3.558,3.559,3.555,3.559,54
20121201|2012-11-09 04:00,9,3.558,3.559,3.552,3.553,116
20121201|2012-11-09 04:30,9,3.553,3.556,3.553,3.554,210
20121201|2012-11-09 05:00,9,3.554,3.57,3.553,3.567,568
20121201|2012-11-09 05:30,9,3.567,3.574,3.567,3.57,293
20121201|2012-11-09 06:00,9,3.57,3.579,3.569,3.574,340
20121201|2012-11-09 06:30,9,3.573,3.577,3.569,3.571,420
20121201|2012-11-09 07:00,9,3.571,3.581,3.553,3.556,1429
20121201|2012-11-09 07:30,9,3.557,3.563,3.535,3.542,4250
20121201|2012-11-09 08:00,9,3.542,3.549,3.531,3.549,5904
20121201|2012-11-09 08:30,9,3.549,3.553,3.543,3.549,2801
20121201|2012-11-09 09:00,9,3.549,3.554,3.545,3.546,3125
20121201|2012-11-09 09:30,9,3.545,3.548,3.535,3.544,4116
20121201|2012-11-09 10:00,9,3.543,3.552,3.515,3.525,7901
20121201|2012-11-09 10:30,9,3.524,3.527,3.501,3.503,10405
20121201|2012-11-09 11:00,9,3.503,3.507,3.484,3.5,7634
20121201|2012-11-09 11:30,9,3.5,3.511,3.492,3.496,2975
20121201|2012-11-09 12:00,9,3.496,3.507,3.482,3.487,4234
20121201|2012-11-09 12:30,9,3.486,3.499,3.486,3.498,3572
20121201|2012-11-09 13:00,9,3.498,3.506,3.487,3.503,6340
20121201|2012-11-09 13:30,9,3.503,3.504,3.492,3.502,3856
20121201|2012-11-09 14:00,9,3.502,3.504,3.5,3.5,601
20121201|2012-11-09 14:30,9,3.501,3.507,3.498,3.501,866
20121201|2012-11-09 15:00,9,3.502,3.506,3.498,3.502,245
20121201|2012-11-09 15:30,9,3.505,3.512,3.503,3.509,208
20121201|2012-11-09 16:00,9,3.51,3.51,3.504,3.504,88
20121201|2012-11-11 17:00,12,3.496,3.502,3.49,3.5,177
20121201|2012-11-11 17:30,12,3.498,3.501,3.498,3.5,66
20121201|2012-11-11 18:00,12,3.501,3.503,3.5,3.502,51
20121201|2012-11-11 18:30,12,3.501,3.504,3.5,3.504,18
20121201|2012-11-11 19:00,12,3.505,3.505,3.501,3.502,44
20121201|2012-11-11 19:30,12,3.503,3.503,3.5,3.5,17
20121201|2012-11-11 20:00,12,3.503,3.503,3.5,3.503,33
20121201|2012-11-11 20:30,12,3.499,3.501,3.494,3.5,153
20121201|2012-11-11 21:00,12,3.499,3.502,3.499,3.502,4
20121201|2012-11-11 21:30,12,3.5,3.503,3.5,3.502,20
20121201|2012-11-11 22:00,12,3.5,3.501,3.5,3.5,6
20121201|2012-11-11 22:30,12,3.5,3.503,3.5,3.502,44
20121201|2012-11-11 23:00,12,3.502,3.507,3.502,3.504,26
20121201|2012-11-11 23:30,12,3.504,3.504,3.498,3.498,13
20121201|2012-11-12 00:00,12,3.497,3.497,3.49,3.491,83
20121201|2012-11-12 00:30,12,3.49,3.49,3.481,3.483,179
20121201|2012-11-12 01:00,12,3.485,3.491,3.483,3.484,175
20121201|2012-11-12 01:30,12,3.484,3.486,3.481,3.483,49
20121201|2012-11-12 02:00,12,3.484,3.489,3.481,3.489,177
20121201|2012-11-12 02:30,12,3.488,3.488,3.48,3.483,152
20121201|2012-11-12 03:00,12,3.484,3.484,3.482,3.483,70
20121201|2012-11-12 03:30,12,3.483,3.485,3.476,3.478,540
20121201|2012-11-12 04:00,12,3.478,3.479,3.472,3.474,350
20121201|2012-11-12 04:30,12,3.474,3.478,3.47,3.478,601
20121201|2012-11-12 05:00,12,3.478,3.479,3.472,3.479,466
20121201|2012-11-12 05:30,12,3.478,3.498,3.478,3.497,641
20121201|2012-11-12 06:00,12,3.497,3.505,3.496,3.503,397
20121201|2012-11-12 06:30,12,3.503,3.509,3.498,3.504,819
20121201|2012-11-12 07:00,12,3.504,3.52,3.503,3.516,2588
20121201|2012-11-12 07:30,12,3.515,3.521,3.505,3.506,2583
20121201|2012-11-12 08:00,12,3.506,3.542,3.506,3.53,7342
20121201|2012-11-12 08:30,12,3.53,3.533,3.505,3.507,5242
20121201|2012-11-12 09:00,12,3.508,3.519,3.507,3.513,3132
20121201|2012-11-12 09:30,12,3.514,3.527,3.51,3.515,4014
20121201|2012-11-12 10:00,12,3.514,3.518,3.51,3.513,1968
20121201|2012-11-12 10:30,12,3.512,3.539,3.512,3.527,4910
20121201|2012-11-12 11:00,12,3.526,3.546,3.526,3.539,3766
20121201|2012-11-12 11:30,12,3.539,3.555,3.538,3.554,3336
20121201|2012-11-12 12:00,12,3.555,3.595,3.553,3.585,10278
20121201|2012-11-12 12:30,12,3.585,3.596,3.58,3.583,2511
20121201|2012-11-12 13:00,12,3.584,3.589,3.566,3.57,5057
20121201|2012-11-12 13:30,12,3.568,3.576,3.566,3.576,1524
20121201|2012-11-12 14:00,12,3.577,3.577,3.568,3.569,360
20121201|2012-11-12 14:30,12,3.569,3.578,3.566,3.571,1471
20121201|2012-11-12 15:00,12,3.571,3.574,3.568,3.571,465
20121201|2012-11-12 15:30,12,3.571,3.572,3.568,3.568,92
20121201|2012-11-12 16:00,12,3.568,3.572,3.567,3.57,87
20121201|2012-11-12 17:00,13,3.57,3.57,3.56,3.565,43
20121201|2012-11-12 17:30,13,3.561,3.562,3.561,3.562,2
20121201|2012-11-12 18:00,13,3.561,3.57,3.56,3.57,90
20121201|2012-11-12 18:30,13,3.569,3.575,3.569,3.575,63
20121201|2012-11-12 19:00,13,3.575,3.588,3.575,3.586,487
20121201|2012-11-12 19:30,13,3.586,3.595,3.58,3.595,338
20121201|2012-11-12 20:00,13,3.592,3.606,3.587,3.605,629
20121201|2012-11-12 20:30,13,3.606,3.611,3.603,3.605,303
20121201|2012-11-12 21:00,13,3.603,3.605,3.596,3.602,64
20121201|2012-11-12 21:30,13,3.597,3.597,3.595,3.595,103
20121201|2012-11-12 22:00,13,3.596,3.596,3.592,3.592,44
20121201|2012-11-12 22:30,13,3.591,3.593,3.591,3.592,9
20121201|2012-11-12 23:00,13,3.592,3.592,3.59,3.59,61
20121201|2012-11-12 23:30,13,3.59,3.59,3.58,3.584,162
20121201|2012-11-13 00:00,13,3.581,3.588,3.58,3.584,49
20121201|2012-11-13 00:30,13,3.582,3.585,3.581,3.585,8
20121201|2012-11-13 01:00,13,3.582,3.592,3.582,3.59,27
20121201|2012-11-13 01:30,13,3.591,3.593,3.589,3.589,11
20121201|2012-11-13 02:00,13,3.589,3.59,3.584,3.584,62
20121201|2012-11-13 02:30,13,3.585,3.591,3.584,3.59,36
20121201|2012-11-13 03:00,13,3.584,3.597,3.581,3.588,213
20121201|2012-11-13 03:30,13,3.593,3.604,3.58,3.604,386
20121201|2012-11-13 04:00,13,3.603,3.603,3.586,3.588,147
20121201|2012-11-13 04:30,13,3.588,3.604,3.586,3.603,168
20121201|2012-11-13 05:00,13,3.603,3.606,3.6,3.603,536
20121201|2012-11-13 05:30,13,3.604,3.608,3.594,3.597,295
20121201|2012-11-13 06:00,13,3.597,3.602,3.583,3.601,843
20121201|2012-11-13 06:30,13,3.601,3.603,3.587,3.598,1336
20121201|2012-11-13 07:00,13,3.6,3.641,3.597,3.634,5144
20121201|2012-11-13 07:30,13,3.634,3.663,3.634,3.655,6129
20121201|2012-11-13 08:00,13,3.654,3.698,3.651,3.69,16259
20121201|2012-11-13 08:30,13,3.69,3.715,3.679,3.706,14453
20121201|2012-11-13 09:00,13,3.707,3.714,3.698,3.705,5113
20121201|2012-11-13 09:30,13,3.705,3.725,3.699,3.713,8041
20121201|2012-11-13 10:00,13,3.714,3.739,3.709,3.737,7905
20121201|2012-11-13 10:30,13,3.736,3.738,3.712,3.714,5790
20121201|2012-11-13 11:00,13,3.716,3.722,3.707,3.711,3913
20121201|2012-11-13 11:30,13,3.711,3.717,3.7,3.711,4118
20121201|2012-11-13 12:00,13,3.71,3.733,3.706,3.732,4999
20121201|2012-11-13 12:30,13,3.732,3.734,3.716,3.724,2891
20121201|2012-11-13 13:00,13,3.724,3.745,3.721,3.741,11067
20121201|2012-11-13 13:30,13,3.742,3.745,3.735,3.735,1955
20121201|2012-11-13 14:00,13,3.735,3.735,3.727,3.734,952
20121201|2012-11-13 14:30,13,3.733,3.748,3.733,3.741,1380
20121201|2012-11-13 15:00,13,3.741,3.747,3.741,3.744,258
20121201|2012-11-13 15:30,13,3.745,3.752,3.745,3.751,370
20121201|2012-11-13 16:00,13,3.752,3.775,3.751,3.77,1019
20121201|2012-11-13 17:00,14,3.783,3.795,3.781,3.787,343
20121201|2012-11-13 17:30,14,3.786,3.789,3.786,3.787,59
20121201|2012-11-13 18:00,14,3.788,3.793,3.785,3.785,116
20121201|2012-11-13 18:30,14,3.786,3.788,3.784,3.784,51
20121201|2012-11-13 19:00,14,3.785,3.793,3.785,3.788,107
20121201|2012-11-13 19:30,14,3.788,3.791,3.787,3.788,42
20121201|2012-11-13 20:00,14,3.79,3.792,3.783,3.783,131
20121201|2012-11-13 20:30,14,3.785,3.786,3.783,3.785,63
20121201|2012-11-13 21:00,14,3.786,3.788,3.783,3.783,75
20121201|2012-11-13 21:30,14,3.784,3.785,3.781,3.781,117
20121201|2012-11-13 22:00,14,3.781,3.783,3.775,3.782,191
20121201|2012-11-13 22:30,14,3.781,3.784,3.774,3.774,363
20121201|2012-11-13 23:00,14,3.774,3.778,3.757,3.762,490
20121201|2012-11-13 23:30,14,3.762,3.775,3.761,3.764,317
20121201|2012-11-14 00:00,14,3.764,3.767,3.761,3.764,93
20121201|2012-11-14 00:30,14,3.765,3.766,3.761,3.762,100
20121201|2012-11-14 01:00,14,3.763,3.763,3.761,3.762,133
20121201|2012-11-14 01:30,14,3.762,3.763,3.761,3.762,69
20121201|2012-11-14 02:00,14,3.762,3.767,3.761,3.763,112
20121201|2012-11-14 02:30,14,3.764,3.765,3.761,3.762,53
20121201|2012-11-14 03:00,14,3.763,3.766,3.762,3.762,113
20121201|2012-11-14 03:30,14,3.762,3.767,3.761,3.763,129
20121201|2012-11-14 04:00,14,3.762,3.774,3.761,3.774,192
20121201|2012-11-14 04:30,14,3.774,3.786,3.772,3.78,323
20121201|2012-11-14 05:00,14,3.779,3.78,3.771,3.773,242
20121201|2012-11-14 05:30,14,3.774,3.785,3.771,3.777,683
20121201|2012-11-14 06:00,14,3.777,3.788,3.775,3.786,597
20121201|2012-11-14 06:30,14,3.786,3.806,3.783,3.796,1920
20121201|2012-11-14 07:00,14,3.796,3.798,3.768,3.788,3489
20121201|2012-11-14 07:30,14,3.79,3.802,3.755,3.763,6286
20121201|2012-11-14 08:00,14,3.763,3.769,3.74,3.753,9538
20121201|2012-11-14 08:30,14,3.753,3.768,3.724,3.75,9407
20121201|2012-11-14 09:00,14,3.751,3.793,3.749,3.785,7976
20121201|2012-11-14 09:30,14,3.785,3.796,3.77,3.793,4651
20121201|2012-11-14 10:00,14,3.793,3.827,3.792,3.805,11047
20121201|2012-11-14 10:30,14,3.805,3.821,3.796,3.798,3565
20121201|2012-11-14 11:00,14,3.798,3.798,3.774,3.796,4452
20121201|2012-11-14 11:30,14,3.795,3.808,3.783,3.787,3334
20121201|2012-11-14 12:00,14,3.787,3.799,3.777,3.783,1920
20121201|2012-11-14 12:30,14,3.782,3.783,3.759,3.768,3423
20121201|2012-11-14 13:00,14,3.767,3.776,3.752,3.765,7464
20121201|2012-11-14 13:30,14,3.765,3.771,3.762,3.764,1652
20121201|2012-11-14 14:00,14,3.765,3.766,3.76,3.76,550
20121201|2012-11-14 14:30,14,3.761,3.761,3.751,3.752,1355
20121201|2012-11-14 15:00,14,3.751,3.753,3.744,3.745,740
20121201|2012-11-14 15:30,14,3.745,3.749,3.742,3.745,232
20121201|2012-11-14 16:00,14,3.744,3.75,3.744,3.75,78
20121201|2012-11-14 17:00,15,3.76,3.766,3.76,3.761,99
20121201|2012-11-14 17:30,15,3.76,3.762,3.76,3.76,43
20121201|2012-11-14 18:00,15,3.758,3.763,3.758,3.76,23
20121201|2012-11-14 18:30,15,3.757,3.759,3.757,3.759,39
20121201|2012-11-14 19:00,15,3.757,3.759,3.754,3.759,19
20121201|2012-11-14 19:30,15,3.759,3.766,3.759,3.763,43
20121201|2012-11-14 20:00,15,3.766,3.776,3.763,3.776,129
20121201|2012-11-14 20:30,15,3.774,3.776,3.758,3.761,101
20121201|2012-11-14 21:00,15,3.758,3.765,3.746,3.76,127
20121201|2012-11-14 21:30,15,3.757,3.768,3.752,3.768,61
20121201|2012-11-14 22:00,15,3.77,3.778,3.77,3.772,206
20121201|2012-11-14 22:30,15,3.772,3.776,3.769,3.772,85
20121201|2012-11-14 23:00,15,3.77,3.777,3.769,3.775,51
20121201|2012-11-14 23:30,15,3.773,3.777,3.772,3.777,145
20121201|2012-11-15 00:00,15,3.776,3.785,3.769,3.783,288
20121201|2012-11-15 00:30,15,3.781,3.781,3.765,3.77,120
20121201|2012-11-15 01:00,15,3.771,3.776,3.769,3.774,100
20121201|2012-11-15 01:30,15,3.775,3.785,3.771,3.784,134
20121201|2012-11-15 02:00,15,3.781,3.789,3.778,3.785,370
20121201|2012-11-15 02:30,15,3.785,3.789,3.781,3.785,198
20121201|2012-11-15 03:00,15,3.785,3.787,3.779,3.783,120
20121201|2012-11-15 03:30,15,3.784,3.79,3.778,3.778,198
20121201|2012-11-15 04:00,15,3.777,3.781,3.775,3.779,108
20121201|2012-11-15 04:30,15,3.779,3.782,3.777,3.782,82
20121201|2012-11-15 05:00,15,3.781,3.784,3.768,3.778,463
20121201|2012-11-15 05:30,15,3.778,3.779,3.772,3.774,164
20121201|2012-11-15 06:00,15,3.776,3.776,3.759,3.767,663
20121201|2012-11-15 06:30,15,3.768,3.777,3.762,3.766,563
20121201|2012-11-15 07:00,15,3.768,3.769,3.747,3.758,2094
20121201|2012-11-15 07:30,15,3.757,3.775,3.756,3.767,2610
20121201|2012-11-15 08:00,15,3.767,3.774,3.759,3.765,3037
20121201|2012-11-15 08:30,15,3.765,3.782,3.763,3.776,4641
20121201|2012-11-15 09:00,15,3.776,3.803,3.776,3.794,5066
20121201|2012-11-15 09:30,15,3.793,3.793,3.69,3.725,24900
20121201|2012-11-15 10:00,15,3.725,3.817,3.719,3.815,21126
20121201|2012-11-15 10:30,15,3.814,3.83,3.751,3.784,18003
20121201|2012-11-15 11:00,15,3.784,3.784,3.752,3.754,4036
20121201|2012-11-15 11:30,15,3.754,3.764,3.733,3.759,4324
20121201|2012-11-15 12:00,15,3.76,3.763,3.747,3.751,1668
20121201|2012-11-15 12:30,15,3.75,3.755,3.734,3.734,1625
20121201|2012-11-15 13:00,15,3.733,3.738,3.697,3.704,9900
20121201|2012-11-15 13:30,15,3.705,3.713,3.702,3.702,1896
20121201|2012-11-15 14:00,15,3.703,3.706,3.7,3.704,554
20121201|2012-11-15 14:30,15,3.704,3.706,3.69,3.691,1317
20121201|2012-11-15 15:00,15,3.691,3.692,3.68,3.682,821
20121201|2012-11-15 15:30,15,3.681,3.684,3.68,3.684,368
20121201|2012-11-15 16:00,15,3.684,3.711,3.684,3.706,717
20121201|2012-11-15 17:00,16,3.715,3.718,3.709,3.711,292
20121201|2012-11-15 17:30,16,3.712,3.714,3.709,3.712,30
20121201|2012-11-15 18:00,16,3.712,3.717,3.712,3.715,56
20121201|2012-11-15 18:30,16,3.716,3.719,3.715,3.719,84
20121201|2012-11-15 19:00,16,3.716,3.725,3.716,3.724,213
20121201|2012-11-15 19:30,16,3.724,3.724,3.72,3.72,19
20121201|2012-11-15 20:00,16,3.723,3.724,3.721,3.721,17
20121201|2012-11-15 20:30,16,3.72,3.722,3.72,3.721,30
20121201|2012-11-15 21:00,16,3.722,3.724,3.721,3.723,29
20121201|2012-11-15 21:30,16,3.724,3.726,3.721,3.721,68
20121201|2012-11-15 22:00,16,3.723,3.727,3.723,3.727,35
20121201|2012-11-15 22:30,16,3.727,3.727,3.72,3.724,179
20121201|2012-11-15 23:00,16,3.724,3.727,3.72,3.726,178
20121201|2012-11-15 23:30,16,3.727,3.727,3.723,3.726,23
20121201|2012-11-16 00:00,16,3.725,3.727,3.722,3.725,44
20121201|2012-11-16 00:30,16,3.724,3.724,3.72,3.721,100
20121201|2012-11-16 01:00,16,3.72,3.721,3.717,3.721,220
20121201|2012-11-16 01:30,16,3.721,3.723,3.718,3.722,38
20121201|2012-11-16 02:00,16,3.721,3.729,3.721,3.724,107
20121201|2012-11-16 02:30,16,3.721,3.725,3.72,3.722,53
20121201|2012-11-16 03:00,16,3.723,3.723,3.717,3.718,44
20121201|2012-11-16 03:30,16,3.718,3.719,3.717,3.719,30
20121201|2012-11-16 04:00,16,3.719,3.724,3.716,3.717,83
20121201|2012-11-16 04:30,16,3.719,3.723,3.712,3.712,149
20121201|2012-11-16 05:00,16,3.714,3.716,3.707,3.708,322
20121201|2012-11-16 05:30,16,3.71,3.712,3.699,3.699,725
20121201|2012-11-16 06:00,16,3.699,3.705,3.681,3.682,684
20121201|2012-11-16 06:30,16,3.681,3.687,3.662,3.669,1878
20121201|2012-11-16 07:00,16,3.668,3.699,3.668,3.691,2932
20121201|2012-11-16 07:30,16,3.692,3.72,3.684,3.718,5251
20121201|2012-11-16 08:00,16,3.717,3.744,3.711,3.732,7972
20121201|2012-11-16 08:30,16,3.732,3.759,3.73,3.734,6668
20121201|2012-11-16 09:00,16,3.733,3.745,3.721,3.744,3197
20121201|2012-11-16 09:30,16,3.744,3.747,3.727,3.735,1655
20121201|2012-11-16 10:00,16,3.734,3.775,3.734,3.767,6014
20121201|2012-11-16 10:30,16,3.767,3.779,3.758,3.769,4333
20121201|2012-11-16 11:00,16,3.768,3.784,3.757,3.773,3333
20121201|2012-11-16 11:30,16,3.773,3.782,3.764,3.771,2811
20121201|2012-11-16 12:00,16,3.772,3.783,3.766,3.774,2533
20121201|2012-11-16 12:30,16,3.774,3.795,3.77,3.786,3467
20121201|2012-11-16 13:00,16,3.787,3.803,3.769,3.793,10910
20121201|2012-11-16 13:30,16,3.793,3.797,3.787,3.791,1197
20121201|2012-11-16 14:00,16,3.791,3.795,3.79,3.793,365
20121201|2012-11-16 14:30,16,3.793,3.795,3.789,3.792,687
20121201|2012-11-16 15:00,16,3.792,3.796,3.791,3.791,296
20121201|2012-11-16 15:30,16,3.792,3.797,3.791,3.794,227
20121201|2012-11-16 16:00,16,3.792,3.793,3.789,3.792,60
20121201|2012-11-18 17:00,19,3.798,3.817,3.79,3.816,502
20121201|2012-11-18 17:30,19,3.814,3.825,3.814,3.825,243
20121201|2012-11-18 18:00,19,3.825,3.829,3.816,3.816,170
20121201|2012-11-18 18:30,19,3.815,3.825,3.815,3.825,127
20121201|2012-11-18 19:00,19,3.825,3.83,3.822,3.825,117
20121201|2012-11-18 19:30,19,3.824,3.832,3.824,3.83,72
20121201|2012-11-18 20:00,19,3.829,3.833,3.828,3.829,39
20121201|2012-11-18 20:30,19,3.829,3.835,3.827,3.834,121
20121201|2012-11-18 21:00,19,3.832,3.834,3.829,3.829,36
20121201|2012-11-18 21:30,19,3.83,3.831,3.827,3.828,27
20121201|2012-11-18 22:00,19,3.83,3.833,3.827,3.83,147
20121201|2012-11-18 22:30,19,3.83,3.833,3.824,3.825,163
20121201|2012-11-18 23:00,19,3.825,3.826,3.816,3.817,197
20121201|2012-11-18 23:30,19,3.819,3.819,3.815,3.816,108
20121201|2012-11-19 00:00,19,3.817,3.825,3.816,3.825,115
20121201|2012-11-19 00:30,19,3.825,3.828,3.812,3.814,197
20121201|2012-11-19 01:00,19,3.813,3.826,3.813,3.825,125
20121201|2012-11-19 01:30,19,3.825,3.827,3.819,3.822,100
20121201|2012-11-19 02:00,19,3.821,3.827,3.813,3.818,156
20121201|2012-11-19 02:30,19,3.818,3.827,3.815,3.823,152
20121201|2012-11-19 03:00,19,3.824,3.829,3.824,3.827,67
20121201|2012-11-19 03:30,19,3.826,3.827,3.822,3.822,27
20121201|2012-11-19 04:00,19,3.824,3.831,3.815,3.823,293
20121201|2012-11-19 04:30,19,3.822,3.822,3.814,3.815,107
20121201|2012-11-19 05:00,19,3.814,3.827,3.812,3.815,226
20121201|2012-11-19 05:30,19,3.816,3.823,3.808,3.808,232
20121201|2012-11-19 06:00,19,3.807,3.822,3.804,3.816,399
20121201|2012-11-19 06:30,19,3.816,3.817,3.798,3.804,734
20121201|2012-11-19 07:00,19,3.803,3.814,3.793,3.801,1805
20121201|2012-11-19 07:30,19,3.801,3.804,3.768,3.788,5064
20121201|2012-11-19 08:00,19,3.788,3.79,3.752,3.76,7429
20121201|2012-11-19 08:30,19,3.76,3.773,3.758,3.765,2207
20121201|2012-11-19 09:00,19,3.766,3.768,3.752,3.761,3427
20121201|2012-11-19 09:30,19,3.762,3.785,3.762,3.775,3010
20121201|2012-11-19 10:00,19,3.775,3.804,3.76,3.762,6409
20121201|2012-11-19 10:30,19,3.763,3.767,3.739,3.76,8595
20121201|2012-11-19 11:00,19,3.759,3.769,3.752,3.762,2454
20121201|2012-11-19 11:30,19,3.762,3.765,3.747,3.762,3198
20121201|2012-11-19 12:00,19,3.762,3.765,3.75,3.759,1200
20121201|2012-11-19 12:30,19,3.759,3.765,3.74,3.745,1806
20121201|2012-11-19 13:00,19,3.746,3.746,3.712,3.72,10673
20121201|2012-11-19 13:30,19,3.719,3.721,3.71,3.712,1381
20121201|2012-11-19 14:00,19,3.712,3.719,3.711,3.714,361
20121201|2012-11-19 14:30,19,3.715,3.729,3.715,3.729,663
20121201|2012-11-19 15:00,19,3.729,3.74,3.728,3.737,998
20121201|2012-11-19 15:30,19,3.737,3.737,3.728,3.728,150
20121201|2012-11-19 16:00,19,3.73,3.731,3.726,3.726,31
20121201|2012-11-19 17:00,20,3.73,3.736,3.725,3.728,93
20121201|2012-11-19 17:30,20,3.732,3.739,3.731,3.739,35
20121201|2012-11-19 18:00,20,3.739,3.741,3.733,3.738,57
20121201|2012-11-19 18:30,20,3.738,3.738,3.733,3.734,21
20121201|2012-11-19 19:00,20,3.735,3.738,3.733,3.733,62
20121201|2012-11-19 19:30,20,3.733,3.735,3.726,3.731,144
20121201|2012-11-19 20:00,20,3.731,3.742,3.729,3.742,79
20121201|2012-11-19 20:30,20,3.742,3.744,3.741,3.744,42
20121201|2012-11-19 21:00,20,3.744,3.745,3.74,3.745,7
20121201|2012-11-19 21:30,20,3.742,3.742,3.739,3.739,3
20121201|2012-11-19 22:00,20,3.74,3.764,3.739,3.755,310
20121201|2012-11-19 22:30,20,3.754,3.766,3.754,3.764,178
20121201|2012-11-19 23:00,20,3.764,3.778,3.763,3.775,307
20121201|2012-11-19 23:30,20,3.776,3.776,3.764,3.768,169
20121201|2012-11-20 00:00,20,3.768,3.773,3.766,3.768,113
20121201|2012-11-20 00:30,20,3.771,3.771,3.767,3.77,55
20121201|2012-11-20 01:00,20,3.768,3.769,3.765,3.768,86
20121201|2012-11-20 01:30,20,3.769,3.77,3.765,3.768,78
20121201|2012-11-20 02:00,20,3.769,3.77,3.766,3.766,161
20121201|2012-11-20 02:30,20,3.766,3.767,3.757,3.759,67
20121201|2012-11-20 03:00,20,3.758,3.758,3.752,3.756,132
20121201|2012-11-20 03:30,20,3.755,3.763,3.755,3.762,120
20121201|2012-11-20 04:00,20,3.762,3.768,3.759,3.762,173
20121201|2012-11-20 04:30,20,3.761,3.763,3.745,3.748,298
20121201|2012-11-20 05:00,20,3.748,3.756,3.747,3.753,187
20121201|2012-11-20 05:30,20,3.753,3.755,3.738,3.742,371
20121201|2012-11-20 06:00,20,3.741,3.754,3.733,3.748,715
20121201|2012-11-20 06:30,20,3.749,3.769,3.749,3.761,1239
20121201|2012-11-20 07:00,20,3.761,3.77,3.755,3.767,2063
20121201|2012-11-20 07:30,20,3.768,3.775,3.757,3.765,2407
20121201|2012-11-20 08:00,20,3.763,3.775,3.742,3.751,5060
20121201|2012-11-20 08:30,20,3.752,3.763,3.744,3.763,2087
20121201|2012-11-20 09:00,20,3.763,3.773,3.757,3.77,2910
20121201|2012-11-20 09:30,20,3.77,3.77,3.757,3.762,2192
20121201|2012-11-20 10:00,20,3.763,3.786,3.759,3.782,4169
20121201|2012-11-20 10:30,20,3.782,3.801,3.777,3.79,6087
20121201|2012-11-20 11:00,20,3.792,3.81,3.792,3.808,4232
20121201|2012-11-20 11:30,20,3.808,3.81,3.795,3.806,2263
20121201|2012-11-20 12:00,20,3.805,3.808,3.797,3.805,1380
20121201|2012-11-20 12:30,20,3.805,3.825,3.803,3.812,5042
20121201|2012-11-20 13:00,20,3.812,3.836,3.809,3.833,7945
20121201|2012-11-20 13:30,20,3.833,3.838,3.83,3.836,3266
20121201|2012-11-20 14:00,20,3.836,3.838,3.829,3.832,1072
20121201|2012-11-20 14:30,20,3.831,3.841,3.83,3.831,1332
20121201|2012-11-20 15:00,20,3.831,3.837,3.831,3.834,281
20121201|2012-11-20 15:30,20,3.835,3.84,3.834,3.838,123
20121201|2012-11-20 16:00,20,3.837,3.842,3.832,3.833,95
20121201|2012-11-20 17:00,21,3.835,3.838,3.831,3.832,86
20121201|2012-11-20 17:30,21,3.831,3.834,3.831,3.834,73
20121201|2012-11-20 18:00,21,3.833,3.833,3.827,3.827,92
20121201|2012-11-20 18:30,21,3.83,3.83,3.826,3.826,41
20121201|2012-11-20 19:00,21,3.828,3.828,3.823,3.828,44
20121201|2012-11-20 19:30,21,3.827,3.828,3.825,3.825,36
20121201|2012-11-20 20:00,21,3.827,3.83,3.824,3.825,46
20121201|2012-11-20 20:30,21,3.828,3.828,3.827,3.827,2
20121201|2012-11-20 21:00,21,3.824,3.832,3.824,3.83,44
20121201|2012-11-20 21:30,21,3.826,3.829,3.822,3.826,32
20121201|2012-11-20 22:00,21,3.822,3.826,3.811,3.814,119
20121201|2012-11-20 22:30,21,3.813,3.813,3.804,3.804,170
20121201|2012-11-20 23:00,21,3.804,3.806,3.792,3.794,198
20121201|2012-11-20 23:30,21,3.796,3.803,3.795,3.802,96
20121201|2012-11-21 00:00,21,3.802,3.806,3.801,3.804,64
20121201|2012-11-21 00:30,21,3.803,3.803,3.799,3.802,30
20121201|2012-11-21 01:00,21,3.803,3.804,3.797,3.8,46
20121201|2012-11-21 01:30,21,3.801,3.803,3.799,3.802,36
20121201|2012-11-21 02:00,21,3.801,3.808,3.799,3.805,76
20121201|2012-11-21 02:30,21,3.806,3.808,3.803,3.805,110
20121201|2012-11-21 03:00,21,3.804,3.811,3.803,3.81,320
20121201|2012-11-21 03:30,21,3.808,3.809,3.8,3.8,56
20121201|2012-11-21 04:00,21,3.8,3.802,3.798,3.799,53
20121201|2012-11-21 04:30,21,3.8,3.802,3.794,3.802,96
20121201|2012-11-21 05:00,21,3.799,3.799,3.788,3.788,276
20121201|2012-11-21 05:30,21,3.788,3.792,3.786,3.791,178
20121201|2012-11-21 06:00,21,3.791,3.799,3.79,3.794,300
20121201|2012-11-21 06:30,21,3.794,3.813,3.794,3.799,825
20121201|2012-11-21 07:00,21,3.8,3.815,3.797,3.799,1124
20121201|2012-11-21 07:30,21,3.8,3.809,3.79,3.794,2527
20121201|2012-11-21 08:00,21,3.794,3.825,3.786,3.816,6192
20121201|2012-11-21 08:30,21,3.817,3.833,3.816,3.821,3381
20121201|2012-11-21 09:00,21,3.823,3.846,3.817,3.835,3300
20121201|2012-11-21 09:30,21,3.836,3.847,3.828,3.84,2297
20121201|2012-11-21 10:00,21,3.84,3.855,3.828,3.83,5595
20121201|2012-11-21 10:30,21,3.828,3.844,3.826,3.835,4086
20121201|2012-11-21 11:00,21,3.854,3.91,3.854,3.869,24494
20121201|2012-11-21 11:30,21,3.87,3.882,3.86,3.87,4025
20121201|2012-11-21 12:00,21,3.871,3.898,3.871,3.894,4724
20121201|2012-11-21 12:30,21,3.893,3.903,3.882,3.885,2919
20121201|2012-11-21 13:00,21,3.885,3.908,3.878,3.906,9733
20121201|2012-11-21 13:30,21,3.906,3.907,3.895,3.901,2744
20121201|2012-11-21 14:00,21,3.901,3.904,3.897,3.903,846
20121201|2012-11-21 14:30,21,3.902,3.907,3.9,3.904,589
20121201|2012-11-21 15:00,21,3.903,3.906,3.9,3.904,167
20121201|2012-11-21 15:30,21,3.903,3.905,3.9,3.904,75
20121201|2012-11-21 16:00,21,3.901,3.91,3.9,3.91,140
20121201|2012-11-21 17:00,23,3.902,3.908,3.898,3.903,105
20121201|2012-11-21 17:30,23,3.908,3.911,3.906,3.908,13
20121201|2012-11-21 18:00,23,3.908,3.909,3.906,3.906,39
20121201|2012-11-21 18:30,23,3.911,3.925,3.91,3.92,115
20121201|2012-11-21 19:00,23,3.921,3.924,3.916,3.917,40
20121201|2012-11-21 19:30,23,3.916,3.919,3.916,3.916,12
20121201|2012-11-21 20:00,23,3.916,3.916,3.913,3.913,10
20121201|2012-11-21 20:30,23,3.913,3.924,3.913,3.923,64
20121201|2012-11-21 21:00,23,3.915,3.918,3.913,3.913,20
20121201|2012-11-21 21:30,23,3.916,3.916,3.902,3.905,57
20121201|2012-11-21 22:00,23,3.905,3.905,3.896,3.905,99
20121201|2012-11-21 22:30,23,3.904,3.908,3.893,3.899,295
20121201|2012-11-21 23:00,23,3.899,3.901,3.894,3.897,58
20121201|2012-11-21 23:30,23,3.895,3.897,3.891,3.894,42
20121201|2012-11-22 00:00,23,3.895,3.897,3.892,3.892,67
20121201|2012-11-22 00:30,23,3.893,3.895,3.892,3.894,25
20121201|2012-11-22 01:00,23,3.895,3.901,3.895,3.901,59
20121201|2012-11-22 01:30,23,3.901,3.901,3.891,3.893,89
20121201|2012-11-22 02:00,23,3.894,3.902,3.888,3.897,86
20121201|2012-11-22 02:30,23,3.896,3.898,3.892,3.893,90
20121201|2012-11-22 03:00,23,3.893,3.894,3.889,3.891,116
20121201|2012-11-22 03:30,23,3.891,3.894,3.889,3.89,107
20121201|2012-11-22 04:00,23,3.888,3.896,3.888,3.892,87
20121201|2012-11-22 04:30,23,3.892,3.896,3.891,3.891,40
20121201|2012-11-22 05:00,23,3.891,3.894,3.888,3.893,47
20121201|2012-11-22 05:30,23,3.892,3.895,3.892,3.893,6
20121201|2012-11-22 06:00,23,3.893,3.897,3.889,3.895,42
20121201|2012-11-22 06:30,23,3.895,3.9,3.895,3.898,36
20121201|2012-11-22 07:00,23,3.898,3.917,3.895,3.915,168
20121201|2012-11-22 07:30,23,3.914,3.916,3.91,3.91,170
20121201|2012-11-22 08:00,23,3.909,3.917,3.909,3.909,195
20121201|2012-11-22 08:30,23,3.909,3.917,3.908,3.912,108
20121201|2012-11-22 09:00,23,3.912,3.919,3.91,3.917,295
20121201|2012-11-22 09:30,23,3.917,3.929,3.911,3.928,504
20121201|2012-11-22 10:00,23,3.926,3.933,3.919,3.927,417
20121201|2012-11-22 10:30,23,3.931,3.931,3.923,3.925,106
20121201|2012-11-22 11:00,23,3.926,3.928,3.919,3.928,123
20121201|2012-11-22 11:30,23,3.928,3.929,3.908,3.911,187
20121201|2012-11-22 12:00,23,3.911,3.915,3.911,3.913,45
20121201|2012-11-22 17:00,23,3.912,3.915,3.902,3.902,59
20121201|2012-11-22 17:30,23,3.906,3.908,3.904,3.904,5
20121201|2012-11-22 18:00,23,3.905,3.911,3.905,3.91,8
20121201|2012-11-22 18:30,23,3.907,3.909,3.907,3.909,5
20121201|2012-11-22 19:00,23,3.912,3.913,3.909,3.91,17
20121201|2012-11-22 20:00,23,3.908,3.91,3.906,3.909,27
20121201|2012-11-22 20:30,23,3.908,3.91,3.908,3.91,15
20121201|2012-11-22 21:00,23,3.912,3.912,3.912,3.912,1
20121201|2012-11-22 21:30,23,3.913,3.918,3.911,3.918,17
20121201|2012-11-22 22:00,23,3.914,3.918,3.914,3.918,18
20121201|2012-11-22 22:30,23,3.915,3.918,3.91,3.911,67
20121201|2012-11-22 23:00,23,3.91,3.91,3.907,3.908,70
20121201|2012-11-22 23:30,23,3.907,3.907,3.9,3.9,113
20121201|2012-11-23 00:00,23,3.9,3.903,3.894,3.9,110
20121201|2012-11-23 00:30,23,3.898,3.898,3.893,3.894,69
20121201|2012-11-23 01:00,23,3.893,3.895,3.891,3.891,165
20121201|2012-11-23 01:30,23,3.891,3.895,3.891,3.894,57
20121201|2012-11-23 02:00,23,3.894,3.902,3.893,3.898,183
20121201|2012-11-23 02:30,23,3.9,3.909,3.896,3.909,202
20121201|2012-11-23 03:00,23,3.908,3.909,3.894,3.899,154
20121201|2012-11-23 03:30,23,3.898,3.903,3.898,3.901,46
20121201|2012-11-23 04:00,23,3.904,3.905,3.896,3.899,75
20121201|2012-11-23 04:30,23,3.899,3.902,3.892,3.894,142
20121201|2012-11-23 05:00,23,3.894,3.894,3.883,3.886,345
20121201|2012-11-23 05:30,23,3.887,3.887,3.883,3.884,155
20121201|2012-11-23 06:00,23,3.885,3.889,3.871,3.884,669
20121201|2012-11-23 06:30,23,3.883,3.883,3.865,3.867,705
20121201|2012-11-23 07:00,23,3.866,3.868,3.847,3.858,1568
20121201|2012-11-23 07:30,23,3.857,3.857,3.83,3.849,2857
20121201|2012-11-23 08:00,23,3.849,3.857,3.836,3.849,3497
20121201|2012-11-23 08:30,23,3.85,3.901,3.842,3.895,5241
20121201|2012-11-23 09:00,23,3.895,3.901,3.883,3.892,2247
20121201|2012-11-23 09:30,23,3.892,3.916,3.889,3.896,3086
20121201|2012-11-23 10:00,23,3.895,3.912,3.894,3.908,1746
20121201|2012-11-23 10:30,23,3.909,3.91,3.884,3.891,2215
20121201|2012-11-23 11:00,23,3.891,3.906,3.888,3.897,1058
20121201|2012-11-23 11:30,23,3.896,3.903,3.889,3.9,1195
20121201|2012-11-23 12:00,23,3.9,3.905,3.896,3.899,1056
20121201|2012-11-23 12:30,23,3.899,3.899,3.894,3.895,330
20121201|2012-11-25 17:00,26,3.864,3.868,3.83,3.839,1064
20121201|2012-11-25 17:30,26,3.84,3.85,3.84,3.85,99
20121201|2012-11-25 18:00,26,3.85,3.85,3.843,3.843,29
20121201|2012-11-25 18:30,26,3.843,3.846,3.842,3.842,80
20121201|2012-11-25 19:00,26,3.844,3.846,3.842,3.842,52
20121201|2012-11-25 19:30,26,3.842,3.844,3.841,3.844,12
20121201|2012-11-25 20:00,26,3.846,3.846,3.845,3.845,32
20121201|2012-11-25 20:30,26,3.845,3.846,3.843,3.846,12
20121201|2012-11-25 21:00,26,3.846,3.846,3.841,3.841,61
20121201|2012-11-25 21:30,26,3.843,3.846,3.843,3.844,53
20121201|2012-11-25 22:00,26,3.844,3.847,3.844,3.847,62
20121201|2012-11-25 22:30,26,3.847,3.852,3.844,3.852,185
20121201|2012-11-25 23:00,26,3.852,3.853,3.847,3.848,56
20121201|2012-11-25 23:30,26,3.848,3.853,3.848,3.849,90
20121201|2012-11-26 00:00,26,3.85,3.85,3.846,3.849,43
20121201|2012-11-26 00:30,26,3.849,3.852,3.847,3.85,56
20121201|2012-11-26 01:00,26,3.851,3.852,3.843,3.846,105
20121201|2012-11-26 01:30,26,3.845,3.847,3.84,3.841,129
20121201|2012-11-26 02:00,26,3.841,3.841,3.837,3.84,79
20121201|2012-11-26 02:30,26,3.84,3.848,3.84,3.842,92
20121201|2012-11-26 03:00,26,3.84,3.842,3.836,3.841,130
20121201|2012-11-26 03:30,26,3.841,3.857,3.84,3.854,420
20121201|2012-11-26 04:00,26,3.854,3.858,3.852,3.853,154
20121201|2012-11-26 04:30,26,3.854,3.857,3.85,3.855,187
20121201|2012-11-26 05:00,26,3.855,3.855,3.839,3.849,626
20121201|2012-11-26 05:30,26,3.848,3.848,3.82,3.823,685
20121201|2012-11-26 06:00,26,3.823,3.823,3.758,3.771,2508
20121201|2012-11-26 06:30,26,3.77,3.772,3.729,3.742,3450
20121201|2012-11-26 07:00,26,3.741,3.77,3.738,3.768,2799
20121201|2012-11-26 07:30,26,3.767,3.768,3.754,3.761,1829
20121201|2012-11-26 08:00,26,3.762,3.764,3.72,3.745,7957
20121201|2012-11-26 08:30,26,3.744,3.764,3.743,3.753,3883
20121201|2012-11-26 09:00,26,3.752,3.758,3.731,3.747,3209
20121201|2012-11-26 09:30,26,3.747,3.76,3.74,3.758,2536
20121201|2012-11-26 10:00,26,3.758,3.762,3.738,3.751,4247
20121201|2012-11-26 10:30,26,3.751,3.756,3.741,3.756,2030
20121201|2012-11-26 11:00,26,3.757,3.759,3.749,3.749,1760
20121201|2012-11-26 11:30,26,3.749,3.758,3.728,3.74,2102
20121201|2012-11-26 12:00,26,3.74,3.744,3.721,3.733,2601
20121201|2012-11-26 12:30,26,3.733,3.735,3.704,3.72,3983
20121201|2012-11-26 13:00,26,3.72,3.733,3.718,3.732,3455
20121201|2012-11-26 13:30,26,3.731,3.733,3.727,3.729,1272
20121201|2012-11-26 14:00,26,3.73,3.738,3.73,3.736,562
20121201|2012-11-26 14:30,26,3.736,3.747,3.733,3.747,837
20121201|2012-11-26 15:00,26,3.746,3.747,3.739,3.739,237
20121201|2012-11-26 15:30,26,3.738,3.741,3.734,3.734,266
20121201|2012-11-26 16:00,26,3.735,3.747,3.735,3.746,76
20121201|2012-11-26 17:00,27,3.745,3.746,3.738,3.744,57
20121201|2012-11-26 17:30,27,3.745,3.746,3.737,3.737,29
20121201|2012-11-26 18:00,27,3.738,3.739,3.738,3.738,4
20121201|2012-11-26 18:30,27,3.741,3.741,3.74,3.741,12
20121201|2012-11-26 19:00,27,3.741,3.741,3.74,3.74,15
20121201|2012-11-26 19:30,27,3.738,3.738,3.737,3.738,24
20121201|2012-11-26 20:30,27,3.741,3.744,3.741,3.744,27
20121201|2012-11-26 21:00,27,3.744,3.749,3.743,3.748,34
20121201|2012-11-26 21:30,27,3.749,3.749,3.749,3.749,2
20121201|2012-11-26 22:30,27,3.746,3.749,3.742,3.742,63
20121201|2012-11-26 23:00,27,3.742,3.743,3.737,3.737,101
20121201|2012-11-26 23:30,27,3.737,3.741,3.737,3.74,57
20121201|2012-11-27 00:00,27,3.739,3.745,3.738,3.742,30
20121201|2012-11-27 00:30,27,3.741,3.742,3.739,3.742,26
20121201|2012-11-27 01:00,27,3.742,3.742,3.732,3.737,41
20121201|2012-11-27 01:30,27,3.74,3.741,3.735,3.736,73
20121201|2012-11-27 02:00,27,3.736,3.736,3.733,3.735,36
20121201|2012-11-27 02:30,27,3.734,3.734,3.725,3.728,103
20121201|2012-11-27 03:00,27,3.728,3.735,3.728,3.735,34
20121201|2012-11-27 03:30,27,3.735,3.735,3.724,3.726,45
20121201|2012-11-27 04:00,27,3.728,3.731,3.727,3.731,53
20121201|2012-11-27 04:30,27,3.731,3.736,3.731,3.736,62
20121201|2012-11-27 05:00,27,3.737,3.75,3.737,3.75,191
20121201|2012-11-27 05:30,27,3.75,3.755,3.744,3.746,174
20121201|2012-11-27 06:00,27,3.744,3.757,3.742,3.749,241
20121201|2012-11-27 06:30,27,3.75,3.759,3.747,3.755,295
20121201|2012-11-27 07:00,27,3.756,3.759,3.738,3.744,1183
20121201|2012-11-27 07:30,27,3.744,3.765,3.739,3.755,1486
20121201|2012-11-27 08:00,27,3.754,3.774,3.715,3.715,4825
20121201|2012-11-27 08:30,27,3.716,3.734,3.715,3.723,1712
20121201|2012-11-27 09:00,27,3.724,3.734,3.71,3.728,2178
20121201|2012-11-27 09:30,27,3.729,3.737,3.722,3.726,1193
20121201|2012-11-27 10:00,27,3.727,3.754,3.727,3.75,1714
20121201|2012-11-27 10:30,27,3.75,3.764,3.749,3.75,2262
20121201|2012-11-27 11:00,27,3.75,3.767,3.747,3.757,1451
20121201|2012-11-27 11:30,27,3.757,3.759,3.747,3.753,1442
20121201|2012-11-27 12:00,27,3.754,3.769,3.752,3.765,1793
20121201|2012-11-27 12:30,27,3.765,3.766,3.754,3.756,1479
20121201|2012-11-27 13:00,27,3.758,3.772,3.748,3.771,10111
20121201|2012-11-27 13:30,27,3.77,3.77,3.761,3.767,1789
20121201|2012-11-27 14:00,27,3.767,3.767,3.76,3.76,319
20121201|2012-11-27 14:30,27,3.76,3.761,3.756,3.759,268
20121201|2012-11-27 15:00,27,3.758,3.765,3.758,3.76,159
20121201|2012-11-27 15:30,27,3.762,3.767,3.76,3.766,71
20121201|2012-11-27 16:00,27,3.767,3.769,3.763,3.769,53
20121201|2012-11-27 17:00,28,3.761,3.769,3.754,3.754,13
20121201|2012-11-27 17:30,28,3.754,3.754,3.754,3.754,2
20121201|2012-11-27 18:00,28,3.756,3.756,3.756,3.756,1
20121201|2012-11-27 18:30,28,3.756,3.756,3.755,3.755,2
20121201|2012-11-27 19:00,28,3.754,3.755,3.752,3.755,8
20121201|2012-11-27 19:30,28,3.764,3.764,3.764,3.764,1
20121201|2012-11-27 20:00,28,3.749,3.751,3.744,3.749,12
20121201|2012-11-27 20:30,28,3.75,3.75,3.75,3.75,1
20121201|2012-11-27 21:30,28,3.755,3.755,3.755,3.755,1
20121201|2012-11-27 22:30,28,3.746,3.746,3.746,3.746,3
20121201|2012-11-27 23:00,28,3.746,3.748,3.746,3.748,5
20121201|2012-11-27 23:30,28,3.751,3.751,3.751,3.751,1
20121201|2012-11-28 00:00,28,3.758,3.761,3.757,3.757,16
20121201|2012-11-28 00:30,28,3.757,3.757,3.757,3.757,4
20121201|2012-11-28 01:30,28,3.757,3.757,3.757,3.757,1
20121201|2012-11-28 02:00,28,3.752,3.752,3.752,3.752,1
20121201|2012-11-28 03:00,28,3.749,3.749,3.749,3.749,1
20121201|2012-11-28 03:30,28,3.745,3.745,3.731,3.731,136
20121201|2012-11-28 04:00,28,3.745,3.745,3.745,3.745,1
20121201|2012-11-28 04:30,28,3.749,3.749,3.749,3.749,1
20121201|2012-11-28 05:00,28,3.757,3.757,3.731,3.731,69
20121201|2012-11-28 05:30,28,3.731,3.731,3.72,3.729,173
20121201|2012-11-28 06:00,28,3.729,3.731,3.714,3.715,40
20121201|2012-11-28 06:30,28,3.716,3.731,3.716,3.728,46
20121201|2012-11-28 07:00,28,3.723,3.727,3.715,3.723,180
20121201|2012-11-28 07:30,28,3.721,3.722,3.68,3.709,754
20121201|2012-11-28 08:00,28,3.708,3.708,3.68,3.681,655
20121201|2012-11-28 08:30,28,3.681,3.682,3.67,3.682,1493
20121201|2012-11-28 09:00,28,3.68,3.68,3.641,3.648,812
20121201|2012-11-28 09:30,28,3.65,3.656,3.626,3.63,782
20121201|2012-11-28 10:00,28,3.63,3.658,3.63,3.651,802
20121201|2012-11-28 10:30,28,3.651,3.664,3.65,3.654,322
20121201|2012-11-28 11:00,28,3.651,3.655,3.646,3.65,149
20121201|2012-11-28 11:30,28,3.653,3.655,3.643,3.646,149
20121201|2012-11-28 12:00,28,3.645,3.645,3.634,3.638,198
20121201|2012-11-28 12:30,28,3.637,3.658,3.637,3.655,575
20121201|2012-11-28 13:00,28,3.653,3.721,3.652,3.714,5331
20130101|2012-06-08 12:00,8,3.263,3.28,3.263,3.265,150
20130101|2012-06-08 12:30,8,3.266,3.271,3.25,3.259,400
20130101|2012-06-08 13:00,8,3.262,3.277,3.255,3.265,222
20130101|2012-06-08 13:30,8,3.26,3.263,3.26,3.262,24
20130101|2012-06-08 14:30,8,3.265,3.269,3.265,3.266,9
20130101|2012-06-08 15:00,8,3.27,3.27,3.27,3.27,1
20130101|2012-06-08 15:30,8,3.265,3.269,3.265,3.269,4
20130101|2012-06-10 18:30,11,3.24,3.24,3.24,3.24,2
20130101|2012-06-10 19:00,11,3.24,3.24,3.24,3.24,3
20130101|2012-06-10 22:30,11,3.232,3.232,3.232,3.232,1
20130101|2012-06-10 23:00,11,3.23,3.231,3.23,3.23,8
20130101|2012-06-10 23:30,11,3.23,3.23,3.23,3.23,2
20130101|2012-06-11 00:00,11,3.226,3.226,3.226,3.226,3
20130101|2012-06-11 01:00,11,3.212,3.212,3.212,3.212,21
20130101|2012-06-11 01:30,11,3.214,3.221,3.211,3.211,63
20130101|2012-06-11 02:00,11,3.211,3.211,3.205,3.205,51
20130101|2012-06-11 02:30,11,3.205,3.205,3.205,3.205,12
20130101|2012-06-11 03:00,11,3.205,3.205,3.2,3.2,36
20130101|2012-06-11 03:30,11,3.2,3.2,3.195,3.199,89
20130101|2012-06-11 04:00,11,3.195,3.199,3.195,3.195,14
20130101|2012-06-11 04:30,11,3.199,3.199,3.199,3.199,4
20130101|2012-06-11 05:00,11,3.198,3.198,3.197,3.197,10
20130101|2012-06-11 05:30,11,3.221,3.221,3.205,3.205,65
20130101|2012-06-11 06:00,11,3.206,3.23,3.206,3.23,14
20130101|2012-06-11 06:30,11,3.211,3.233,3.208,3.233,7
20130101|2012-06-11 07:00,11,3.233,3.233,3.225,3.227,54
20130101|2012-06-11 07:30,11,3.236,3.236,3.224,3.229,69
20130101|2012-06-11 08:00,11,3.23,3.23,3.22,3.221,143
20130101|2012-06-11 08:30,11,3.227,3.247,3.227,3.243,39
20130101|2012-06-11 09:00,11,3.236,3.237,3.225,3.23,84
20130101|2012-06-11 09:30,11,3.223,3.225,3.214,3.215,75
20130101|2012-06-11 10:00,11,3.215,3.219,3.214,3.217,53
20130101|2012-06-11 10:30,11,3.216,3.223,3.215,3.218,26
20130101|2012-06-11 11:00,11,3.218,3.222,3.218,3.219,42
20130101|2012-06-11 11:30,11,3.215,3.215,3.215,3.215,30
20130101|2012-06-11 12:00,11,3.213,3.218,3.211,3.212,142
20130101|2012-06-11 12:30,11,3.21,3.213,3.204,3.204,361
20130101|2012-06-11 13:00,11,3.204,3.211,3.195,3.2,871
20130101|2012-06-11 13:30,11,3.2,3.202,3.199,3.2,141
20130101|2012-06-11 14:00,11,3.201,3.207,3.193,3.195,24
20130101|2012-06-11 14:30,11,3.195,3.195,3.195,3.195,20
20130101|2012-06-11 15:00,11,3.199,3.199,3.199,3.199,1
20130101|2012-06-11 15:30,11,3.201,3.201,3.199,3.199,2
20130101|2012-06-11 20:30,12,3.18,3.18,3.18,3.18,1
20130101|2012-06-11 23:00,12,3.19,3.19,3.188,3.188,14
20130101|2012-06-11 23:30,12,3.179,3.179,3.179,3.179,1
20130101|2012-06-12 00:00,12,3.176,3.177,3.176,3.177,10
20130101|2012-06-12 01:00,12,3.177,3.177,3.174,3.174,52
20130101|2012-06-12 01:30,12,3.173,3.173,3.173,3.173,6
20130101|2012-06-12 02:00,12,3.172,3.172,3.169,3.171,43
20130101|2012-06-12 02:30,12,3.163,3.163,3.163,3.163,6
20130101|2012-06-12 03:00,12,3.155,3.155,3.155,3.155,1
20130101|2012-06-12 03:30,12,3.155,3.159,3.155,3.159,45
20130101|2012-06-12 04:00,12,3.155,3.157,3.154,3.154,99
20130101|2012-06-12 04:30,12,3.155,3.155,3.15,3.151,39
20130101|2012-06-12 05:00,12,3.154,3.159,3.152,3.155,46
20130101|2012-06-12 05:30,12,3.155,3.156,3.152,3.152,41
20130101|2012-06-12 06:30,12,3.185,3.185,3.184,3.184,2
20130101|2012-06-12 07:00,12,3.181,3.181,3.179,3.18,115
20130101|2012-06-12 07:30,12,3.18,3.2,3.18,3.196,171
20130101|2012-06-12 08:00,12,3.197,3.212,3.188,3.209,239
20130101|2012-06-12 08:30,12,3.206,3.207,3.2,3.207,129
20130101|2012-06-12 09:00,12,3.203,3.203,3.195,3.2,47
20130101|2012-06-12 09:30,12,3.197,3.211,3.191,3.202,68
20130101|2012-06-12 10:00,12,3.206,3.21,3.202,3.21,17
20130101|2012-06-12 10:30,12,3.213,3.224,3.213,3.218,47
20130101|2012-06-12 11:00,12,3.226,3.232,3.225,3.229,82
20130101|2012-06-12 11:30,12,3.23,3.233,3.214,3.22,35
20130101|2012-06-12 12:00,12,3.216,3.223,3.214,3.223,14
20130101|2012-06-12 12:30,12,3.223,3.236,3.223,3.233,95
20130101|2012-06-12 13:00,12,3.233,3.235,3.203,3.203,228
20130101|2012-06-12 13:30,12,3.215,3.215,3.206,3.21,172
20130101|2012-06-12 14:00,12,3.21,3.21,3.207,3.207,12
20130101|2012-06-12 14:30,12,3.205,3.205,3.196,3.196,23
20130101|2012-06-12 15:00,12,3.196,3.196,3.193,3.195,30
20130101|2012-06-12 15:30,12,3.199,3.199,3.197,3.197,2
20130101|2012-06-12 20:00,13,3.187,3.187,3.187,3.187,1
20130101|2012-06-13 00:00,13,3.178,3.178,3.178,3.178,10
20130101|2012-06-13 00:30,13,3.169,3.17,3.169,3.169,34
20130101|2012-06-13 01:00,13,3.165,3.165,3.165,3.165,6
20130101|2012-06-13 01:30,13,3.163,3.165,3.163,3.165,38
20130101|2012-06-13 02:00,13,3.162,3.162,3.161,3.161,6
20130101|2012-06-13 02:30,13,3.16,3.16,3.157,3.157,45
20130101|2012-06-13 03:00,13,3.159,3.159,3.155,3.158,17
20130101|2012-06-13 03:30,13,3.158,3.158,3.155,3.155,27
20130101|2012-06-13 04:00,13,3.154,3.154,3.149,3.152,53
20130101|2012-06-13 04:30,13,3.154,3.154,3.154,3.154,29
20130101|2012-06-13 05:00,13,3.153,3.155,3.15,3.15,73
20130101|2012-06-13 05:30,13,3.158,3.167,3.158,3.167,5
20130101|2012-06-13 06:30,13,3.164,3.164,3.164,3.164,7
20130101|2012-06-13 07:00,13,3.17,3.172,3.155,3.162,136
20130101|2012-06-13 07:30,13,3.161,3.179,3.161,3.162,132
20130101|2012-06-13 08:00,13,3.165,3.176,3.161,3.176,101
20130101|2012-06-13 08:30,13,3.172,3.189,3.169,3.189,125
20130101|2012-06-13 09:00,13,3.186,3.186,3.173,3.174,40
20130101|2012-06-13 09:30,13,3.174,3.186,3.172,3.186,114
20130101|2012-06-13 10:00,13,3.185,3.187,3.18,3.18,76
20130101|2012-06-13 10:30,13,3.179,3.18,3.171,3.179,59
20130101|2012-06-13 11:00,13,3.179,3.188,3.175,3.186,94
20130101|2012-06-13 11:30,13,3.181,3.181,3.174,3.18,48
20130101|2012-06-13 12:00,13,3.178,3.186,3.174,3.177,19
20130101|2012-06-13 12:30,13,3.172,3.178,3.172,3.175,37
20130101|2012-06-13 13:00,13,3.172,3.176,3.157,3.157,494
20130101|2012-06-13 13:30,13,3.159,3.165,3.157,3.165,95
20130101|2012-06-13 14:00,13,3.166,3.166,3.162,3.162,4
20130101|2012-06-13 14:30,13,3.167,3.172,3.167,3.167,98
20130101|2012-06-13 15:00,13,3.167,3.167,3.167,3.167,154
20130101|2012-06-13 15:30,13,3.16,3.16,3.16,3.16,1
20130101|2012-06-13 23:30,14,3.149,3.149,3.147,3.149,14
20130101|2012-06-14 00:00,14,3.148,3.148,3.148,3.148,5
20130101|2012-06-14 00:30,14,3.148,3.148,3.146,3.146,18
20130101|2012-06-14 01:00,14,3.146,3.147,3.143,3.143,23
20130101|2012-06-14 01:30,14,3.14,3.14,3.136,3.136,78
20130101|2012-06-14 02:00,14,3.135,3.135,3.134,3.134,60
20130101|2012-06-14 02:30,14,3.134,3.134,3.133,3.133,9
20130101|2012-06-14 03:00,14,3.129,3.138,3.129,3.135,60
20130101|2012-06-14 03:30,14,3.135,3.135,3.13,3.13,22
20130101|2012-06-14 04:00,14,3.132,3.132,3.123,3.123,45
20130101|2012-06-14 04:30,14,3.127,3.127,3.114,3.127,51
20130101|2012-06-14 05:00,14,3.127,3.13,3.121,3.129,145
20130101|2012-06-14 05:30,14,3.129,3.135,3.128,3.132,29
20130101|2012-06-14 06:00,14,3.135,3.146,3.135,3.146,55
20130101|2012-06-14 06:30,14,3.152,3.152,3.149,3.149,37
20130101|2012-06-14 07:00,14,3.14,3.17,3.14,3.17,20
20130101|2012-06-14 07:30,14,3.17,3.181,3.162,3.179,138
20130101|2012-06-14 08:00,14,3.179,3.179,3.164,3.172,155
20130101|2012-06-14 08:30,14,3.171,3.177,3.171,3.177,75
20130101|2012-06-14 09:00,14,3.175,3.194,3.17,3.194,75
20130101|2012-06-14 09:30,14,3.2,3.272,3.2,3.265,891
20130101|2012-06-14 10:00,14,3.264,3.296,3.264,3.287,332
20130101|2012-06-14 10:30,14,3.284,3.296,3.274,3.292,256
20130101|2012-06-14 11:00,14,3.292,3.323,3.29,3.323,363
20130101|2012-06-14 11:30,14,3.33,3.335,3.311,3.311,152
20130101|2012-06-14 12:00,14,3.316,3.326,3.3,3.308,122
20130101|2012-06-14 12:30,14,3.307,3.324,3.304,3.324,59
20130101|2012-06-14 13:00,14,3.326,3.348,3.326,3.341,173
20130101|2012-06-14 13:30,14,3.341,3.348,3.337,3.339,59
20130101|2012-06-14 14:00,14,3.341,3.355,3.338,3.35,59
20130101|2012-06-14 14:30,14,3.338,3.352,3.336,3.35,32
20130101|2012-06-14 15:00,14,3.35,3.35,3.345,3.348,93
20130101|2012-06-14 15:30,14,3.345,3.345,3.345,3.345,1
20130101|2012-06-14 18:00,15,3.368,3.368,3.368,3.368,1
20130101|2012-06-14 19:00,15,3.368,3.368,3.368,3.368,1
20130101|2012-06-15 00:00,15,3.333,3.333,3.333,3.333,5
20130101|2012-06-15 00:30,15,3.333,3.335,3.333,3.335,10
20130101|2012-06-15 01:30,15,3.334,3.34,3.334,3.34,30
20130101|2012-06-15 02:00,15,3.332,3.332,3.328,3.328,52
20130101|2012-06-15 02:30,15,3.334,3.337,3.334,3.337,3
20130101|2012-06-15 05:30,15,3.316,3.322,3.316,3.322,21
20130101|2012-06-15 06:00,15,3.319,3.321,3.314,3.32,127
20130101|2012-06-15 06:30,15,3.325,3.342,3.325,3.342,65
20130101|2012-06-15 07:00,15,3.335,3.374,3.319,3.366,58
20130101|2012-06-15 07:30,15,3.365,3.365,3.326,3.335,56
20130101|2012-06-15 08:00,15,3.329,3.337,3.291,3.291,120
20130101|2012-06-15 08:30,15,3.301,3.32,3.3,3.307,80
20130101|2012-06-15 09:00,15,3.308,3.321,3.3,3.301,156
20130101|2012-06-15 09:30,15,3.309,3.324,3.309,3.311,31
20130101|2012-06-15 10:00,15,3.31,3.329,3.31,3.329,24
20130101|2012-06-15 10:30,15,3.318,3.325,3.314,3.325,22
20130101|2012-06-15 11:00,15,3.328,3.33,3.327,3.33,66
20130101|2012-06-15 11:30,15,3.33,3.337,3.33,3.333,17
20130101|2012-06-15 12:00,15,3.331,3.343,3.327,3.329,180
20130101|2012-06-15 12:30,15,3.327,3.34,3.323,3.333,147
20130101|2012-06-15 13:00,15,3.331,3.343,3.318,3.327,204
20130101|2012-06-15 13:30,15,3.324,3.326,3.323,3.326,27
20130101|2012-06-15 14:00,15,3.328,3.328,3.322,3.322,6
20130101|2012-06-15 14:30,15,3.321,3.323,3.32,3.323,3
20130101|2012-06-15 15:00,15,3.323,3.323,3.323,3.323,1
20130101|2012-06-15 15:30,15,3.325,3.329,3.325,3.329,2
20130101|2012-06-17 17:00,18,3.322,3.327,3.319,3.319,11
20130101|2012-06-17 17:30,18,3.315,3.315,3.315,3.315,3
20130101|2012-06-17 18:00,18,3.315,3.316,3.315,3.315,43
20130101|2012-06-17 18:30,18,3.315,3.316,3.315,3.316,23
20130101|2012-06-17 19:00,18,3.314,3.315,3.314,3.315,2
20130101|2012-06-17 19:30,18,3.315,3.315,3.315,3.315,5
20130101|2012-06-17 20:00,18,3.315,3.315,3.315,3.315,8
20130101|2012-06-17 20:30,18,3.315,3.315,3.315,3.315,45
20130101|2012-06-17 21:00,18,3.32,3.32,3.315,3.315,7
20130101|2012-06-17 21:30,18,3.315,3.315,3.315,3.315,13
20130101|2012-06-17 23:30,18,3.315,3.315,3.315,3.315,1
20130101|2012-06-18 00:30,18,3.31,3.31,3.31,3.31,1
20130101|2012-06-18 01:00,18,3.31,3.311,3.31,3.31,31
20130101|2012-06-18 02:30,18,3.306,3.306,3.305,3.305,4
20130101|2012-06-18 03:00,18,3.305,3.305,3.295,3.295,9
20130101|2012-06-18 03:30,18,3.295,3.295,3.295,3.295,3
20130101|2012-06-18 06:00,18,3.305,3.305,3.305,3.305,1
20130101|2012-06-18 06:30,18,3.323,3.325,3.322,3.324,51
20130101|2012-06-18 07:00,18,3.322,3.347,3.322,3.343,75
20130101|2012-06-18 07:30,18,3.33,3.333,3.33,3.33,22
20130101|2012-06-18 08:00,18,3.347,3.351,3.339,3.344,81
20130101|2012-06-18 08:30,18,3.344,3.344,3.332,3.332,46
20130101|2012-06-18 09:00,18,3.343,3.36,3.343,3.35,98
20130101|2012-06-18 09:30,18,3.345,3.37,3.345,3.355,50
20130101|2012-06-18 10:00,18,3.359,3.386,3.358,3.386,106
20130101|2012-06-18 10:30,18,3.383,3.418,3.378,3.413,168
20130101|2012-06-18 11:00,18,3.413,3.421,3.4,3.408,527
20130101|2012-06-18 11:30,18,3.407,3.407,3.39,3.395,55
20130101|2012-06-18 12:00,18,3.4,3.403,3.386,3.388,25
20130101|2012-06-18 12:30,18,3.39,3.4,3.375,3.384,149
20130101|2012-06-18 13:00,18,3.402,3.411,3.393,3.405,279
20130101|2012-06-18 13:30,18,3.404,3.421,3.404,3.421,79
20130101|2012-06-18 14:00,18,3.409,3.414,3.409,3.413,13
20130101|2012-06-18 14:30,18,3.41,3.416,3.41,3.415,20
20130101|2012-06-18 15:00,18,3.418,3.418,3.416,3.417,14
20130101|2012-06-18 15:30,18,3.414,3.414,3.414,3.414,3
20130101|2012-06-18 16:00,18,3.42,3.42,3.419,3.419,2
20130101|2012-06-19 05:00,19,3.43,3.43,3.401,3.401,2
20130101|2012-06-19 06:00,19,3.398,3.398,3.393,3.393,2
20130101|2012-06-19 06:30,19,3.387,3.398,3.387,3.39,28
20130101|2012-06-19 07:00,19,3.39,3.392,3.38,3.388,22
20130101|2012-06-19 07:30,19,3.383,3.386,3.383,3.386,32
20130101|2012-06-19 08:00,19,3.391,3.396,3.37,3.374,156
20130101|2012-06-19 08:30,19,3.378,3.387,3.37,3.381,137
20130101|2012-06-19 09:00,19,3.384,3.386,3.369,3.373,108
20130101|2012-06-19 09:30,19,3.379,3.379,3.371,3.376,48
20130101|2012-06-19 10:00,19,3.377,3.393,3.375,3.393,72
20130101|2012-06-19 10:30,19,3.388,3.394,3.374,3.377,64
20130101|2012-06-19 11:00,19,3.375,3.38,3.373,3.373,75
20130101|2012-06-19 11:30,19,3.374,3.38,3.372,3.377,18
20130101|2012-06-19 12:00,19,3.367,3.367,3.361,3.366,28
20130101|2012-06-19 12:30,19,3.372,3.375,3.328,3.34,154
20130101|2012-06-19 13:00,19,3.344,3.364,3.33,3.364,51
20130101|2012-06-19 13:30,19,3.36,3.366,3.36,3.366,13
20130101|2012-06-19 14:00,19,3.365,3.369,3.363,3.365,40
20130101|2012-06-19 15:00,19,3.363,3.364,3.36,3.361,25
20130101|2012-06-19 15:30,19,3.361,3.361,3.353,3.353,16
20130101|2012-06-19 16:00,19,3.354,3.363,3.352,3.352,103
20130101|2012-06-19 23:30,20,3.357,3.357,3.356,3.357,6
20130101|2012-06-20 01:30,20,3.39,3.39,3.39,3.39,1
20130101|2012-06-20 03:00,20,3.39,3.39,3.39,3.39,1
20130101|2012-06-20 03:30,20,3.39,3.39,3.39,3.39,29
20130101|2012-06-20 04:30,20,3.41,3.411,3.41,3.411,2
20130101|2012-06-20 05:30,20,3.415,3.415,3.415,3.415,20
20130101|2012-06-20 06:00,20,3.404,3.445,3.404,3.445,11
20130101|2012-06-20 06:30,20,3.43,3.43,3.415,3.415,4
20130101|2012-06-20 07:00,20,3.423,3.432,3.415,3.423,29
20130101|2012-06-20 07:30,20,3.423,3.423,3.398,3.4,60
20130101|2012-06-20 08:00,20,3.407,3.408,3.381,3.381,83
20130101|2012-06-20 08:30,20,3.39,3.392,3.359,3.363,226
20130101|2012-06-20 09:00,20,3.362,3.367,3.342,3.35,172
20130101|2012-06-20 09:30,20,3.349,3.359,3.349,3.353,27
20130101|2012-06-20 10:00,20,3.363,3.363,3.35,3.35,28
20130101|2012-06-20 10:30,20,3.357,3.357,3.343,3.35,32
20130101|2012-06-20 11:00,20,3.362,3.364,3.35,3.364,75
20130101|2012-06-20 11:30,20,3.358,3.371,3.358,3.362,42
20130101|2012-06-20 12:00,20,3.36,3.37,3.355,3.37,106
20130101|2012-06-20 12:30,20,3.373,3.376,3.367,3.37,57
20130101|2012-06-20 13:00,20,3.375,3.377,3.353,3.367,366
20130101|2012-06-20 13:30,20,3.373,3.375,3.371,3.375,74
20130101|2012-06-20 14:00,20,3.375,3.375,3.373,3.374,40
20130101|2012-06-20 14:30,20,3.372,3.372,3.367,3.368,25
20130101|2012-06-20 15:00,20,3.367,3.367,3.367,3.367,1
20130101|2012-06-20 16:00,20,3.367,3.367,3.367,3.367,1
20130101|2012-06-21 04:30,21,3.42,3.42,3.42,3.42,2
20130101|2012-06-21 05:00,21,3.421,3.421,3.421,3.421,8
20130101|2012-06-21 05:30,21,3.4,3.4,3.397,3.397,98
20130101|2012-06-21 07:00,21,3.382,3.385,3.368,3.368,15
20130101|2012-06-21 07:30,21,3.357,3.368,3.357,3.368,4
20130101|2012-06-21 08:00,21,3.362,3.373,3.361,3.369,30
20130101|2012-06-21 08:30,21,3.371,3.378,3.37,3.378,19
20130101|2012-06-21 09:00,21,3.376,3.382,3.372,3.372,108
20130101|2012-06-21 09:30,21,3.398,3.44,3.387,3.395,439
20130101|2012-06-21 10:00,21,3.406,3.42,3.399,3.42,145
20130101|2012-06-21 10:30,21,3.419,3.424,3.405,3.409,130
20130101|2012-06-21 11:00,21,3.41,3.41,3.372,3.377,53
20130101|2012-06-21 11:30,21,3.377,3.379,3.345,3.37,151
20130101|2012-06-21 12:00,21,3.365,3.399,3.365,3.387,58
20130101|2012-06-21 12:30,21,3.376,3.376,3.353,3.366,86
20130101|2012-06-21 13:00,21,3.36,3.403,3.36,3.381,124
20130101|2012-06-21 13:30,21,3.377,3.385,3.37,3.385,19
20130101|2012-06-21 14:00,21,3.384,3.386,3.384,3.385,17
20130101|2012-06-21 14:30,21,3.388,3.388,3.385,3.387,7
20130101|2012-06-21 15:00,21,3.389,3.389,3.387,3.387,2
20130101|2012-06-21 20:30,22,3.399,3.41,3.399,3.41,7
20130101|2012-06-21 23:00,22,3.415,3.415,3.415,3.415,2
20130101|2012-06-22 05:00,22,3.418,3.418,3.417,3.417,4
20130101|2012-06-22 05:30,22,3.404,3.404,3.395,3.395,36
20130101|2012-06-22 06:00,22,3.388,3.388,3.384,3.385,30
20130101|2012-06-22 07:00,22,3.363,3.369,3.351,3.369,89
20130101|2012-06-22 07:30,22,3.361,3.361,3.34,3.342,77
20130101|2012-06-22 08:00,22,3.356,3.38,3.351,3.367,98
20130101|2012-06-22 08:30,22,3.367,3.392,3.366,3.392,68
20130101|2012-06-22 09:00,22,3.39,3.415,3.382,3.408,131
20130101|2012-06-22 09:30,22,3.41,3.431,3.409,3.425,103
20130101|2012-06-22 10:00,22,3.429,3.438,3.42,3.423,236
20130101|2012-06-22 10:30,22,3.421,3.425,3.408,3.42,133
20130101|2012-06-22 11:00,22,3.417,3.432,3.416,3.425,116
20130101|2012-06-22 11:30,22,3.426,3.426,3.414,3.418,133
20130101|2012-06-22 12:00,22,3.422,3.43,3.417,3.43,70
20130101|2012-06-22 12:30,22,3.429,3.441,3.412,3.422,208
20130101|2012-06-22 13:00,22,3.429,3.43,3.414,3.425,267
20130101|2012-06-22 13:30,22,3.425,3.427,3.424,3.427,67
20130101|2012-06-22 14:00,22,3.427,3.427,3.425,3.426,29
20130101|2012-06-22 14:30,22,3.424,3.424,3.422,3.423,13
20130101|2012-06-22 15:00,22,3.429,3.429,3.426,3.426,6
20130101|2012-06-22 15:30,22,3.441,3.441,3.441,3.441,1
20130101|2012-06-25 02:00,25,3.465,3.465,3.465,3.465,30
20130101|2012-06-25 05:00,25,3.485,3.485,3.485,3.485,18
20130101|2012-06-25 06:00,25,3.485,3.485,3.478,3.478,8
20130101|2012-06-25 06:30,25,3.485,3.5,3.481,3.5,56
20130101|2012-06-25 07:00,25,3.479,3.479,3.465,3.465,5
20130101|2012-06-25 07:30,25,3.466,3.467,3.462,3.462,23
20130101|2012-06-25 08:00,25,3.46,3.475,3.456,3.459,101
20130101|2012-06-25 08:30,25,3.469,3.473,3.465,3.473,56
20130101|2012-06-25 09:00,25,3.47,3.47,3.454,3.467,87
20130101|2012-06-25 09:30,25,3.463,3.467,3.461,3.461,107
20130101|2012-06-25 10:00,25,3.455,3.456,3.444,3.444,56
20130101|2012-06-25 10:30,25,3.445,3.447,3.444,3.444,18
20130101|2012-06-25 11:00,25,3.445,3.452,3.444,3.448,41
20130101|2012-06-25 11:30,25,3.442,3.454,3.434,3.441,60
20130101|2012-06-25 12:00,25,3.443,3.452,3.443,3.452,40
20130101|2012-06-25 12:30,25,3.449,3.45,3.44,3.442,45
20130101|2012-06-25 13:00,25,3.44,3.453,3.435,3.449,89
20130101|2012-06-25 13:30,25,3.451,3.451,3.449,3.449,3
20130101|2012-06-25 14:00,25,3.442,3.442,3.431,3.431,2
20130101|2012-06-25 14:30,25,3.432,3.435,3.426,3.426,19
20130101|2012-06-25 15:00,25,3.426,3.427,3.426,3.427,3
20130101|2012-06-25 15:30,25,3.421,3.421,3.411,3.418,27
20130101|2012-06-26 03:00,26,3.466,3.467,3.466,3.466,14
20130101|2012-06-26 04:30,26,3.474,3.476,3.474,3.476,10
20130101|2012-06-26 06:00,26,3.476,3.476,3.459,3.461,54
20130101|2012-06-26 06:30,26,3.464,3.472,3.459,3.459,6
20130101|2012-06-26 07:00,26,3.452,3.456,3.442,3.445,75
20130101|2012-06-26 07:30,26,3.443,3.452,3.443,3.443,94
20130101|2012-06-26 08:00,26,3.444,3.459,3.444,3.453,153
20130101|2012-06-26 08:30,26,3.448,3.457,3.441,3.449,89
20130101|2012-06-26 09:00,26,3.449,3.449,3.431,3.431,140
20130101|2012-06-26 09:30,26,3.432,3.436,3.428,3.436,60
20130101|2012-06-26 10:00,26,3.437,3.446,3.436,3.436,14
20130101|2012-06-26 10:30,26,3.439,3.441,3.432,3.432,44
20130101|2012-06-26 11:00,26,3.429,3.44,3.428,3.44,97
20130101|2012-06-26 11:30,26,3.44,3.461,3.44,3.46,124
20130101|2012-06-26 12:00,26,3.461,3.469,3.453,3.454,83
20130101|2012-06-26 12:30,26,3.47,3.472,3.464,3.465,183
20130101|2012-06-26 13:00,26,3.474,3.503,3.47,3.501,121
20130101|2012-06-26 13:30,26,3.497,3.505,3.492,3.5,59
20130101|2012-06-26 14:00,26,3.492,3.504,3.492,3.504,38
20130101|2012-06-26 14:30,26,3.501,3.504,3.5,3.501,32
20130101|2012-06-26 15:00,26,3.505,3.506,3.505,3.506,6
20130101|2012-06-26 15:30,26,3.504,3.504,3.503,3.503,4
20130101|2012-06-26 19:00,27,3.512,3.512,3.512,3.512,1
20130101|2012-06-26 20:00,27,3.511,3.511,3.511,3.511,1
20130101|2012-06-26 23:00,27,3.505,3.506,3.505,3.506,4
20130101|2012-06-26 23:30,27,3.506,3.509,3.506,3.509,9
20130101|2012-06-27 00:00,27,3.517,3.518,3.517,3.518,15
20130101|2012-06-27 00:30,27,3.517,3.518,3.517,3.518,14
20130101|2012-06-27 01:00,27,3.522,3.522,3.522,3.522,50
20130101|2012-06-27 01:30,27,3.521,3.521,3.521,3.521,18
20130101|2012-06-27 02:30,27,3.53,3.53,3.53,3.53,15
20130101|2012-06-27 03:00,27,3.534,3.54,3.534,3.54,42
20130101|2012-06-27 03:30,27,3.538,3.552,3.538,3.552,101
20130101|2012-06-27 04:00,27,3.552,3.553,3.54,3.541,39
20130101|2012-06-27 04:30,27,3.538,3.555,3.538,3.555,37
20130101|2012-06-27 05:00,27,3.54,3.548,3.535,3.542,31
20130101|2012-06-27 05:30,27,3.542,3.546,3.539,3.539,40
20130101|2012-06-27 06:00,27,3.537,3.544,3.535,3.541,101
20130101|2012-06-27 06:30,27,3.541,3.552,3.541,3.547,145
20130101|2012-06-27 07:00,27,3.54,3.548,3.53,3.548,455
20130101|2012-06-27 07:30,27,3.545,3.559,3.541,3.559,124
20130101|2012-06-27 08:00,27,3.57,3.605,3.54,3.565,863
20130101|2012-06-27 08:30,27,3.566,3.567,3.541,3.55,177
20130101|2012-06-27 09:00,27,3.552,3.554,3.541,3.542,160
20130101|2012-06-27 09:30,27,3.537,3.56,3.53,3.533,131
20130101|2012-06-27 10:00,27,3.535,3.55,3.534,3.545,100
20130101|2012-06-27 10:30,27,3.551,3.551,3.537,3.537,77
20130101|2012-06-27 11:00,27,3.539,3.556,3.539,3.554,142
20130101|2012-06-27 11:30,27,3.561,3.562,3.556,3.558,30
20130101|2012-06-27 12:00,27,3.552,3.552,3.511,3.512,222
20130101|2012-06-27 12:30,27,3.514,3.526,3.505,3.524,182
20130101|2012-06-27 13:00,27,3.509,3.513,3.469,3.477,1167
20130101|2012-06-27 13:30,27,3.478,3.48,3.465,3.467,88
20130101|2012-06-27 14:00,27,3.477,3.477,3.473,3.473,5
20130101|2012-06-27 14:30,27,3.474,3.475,3.464,3.464,63
20130101|2012-06-27 15:00,27,3.464,3.464,3.444,3.444,35
20130101|2012-06-27 15:30,27,3.454,3.454,3.449,3.449,7
20130101|2012-06-27 18:30,28,3.45,3.45,3.45,3.45,1
20130101|2012-06-28 00:00,28,3.496,3.496,3.496,3.496,1
20130101|2012-06-28 01:00,28,3.508,3.508,3.508,3.508,8
20130101|2012-06-28 01:30,28,3.518,3.52,3.518,3.52,26
20130101|2012-06-28 02:00,28,3.522,3.523,3.522,3.523,10
20130101|2012-06-28 02:30,28,3.521,3.522,3.521,3.522,5
20130101|2012-06-28 03:00,28,3.522,3.524,3.522,3.522,19
20130101|2012-06-28 03:30,28,3.529,3.531,3.525,3.525,15
20130101|2012-06-28 04:00,28,3.528,3.528,3.524,3.527,31
20130101|2012-06-28 04:30,28,3.527,3.527,3.525,3.526,44
20130101|2012-06-28 05:00,28,3.526,3.526,3.525,3.526,26
20130101|2012-06-28 05:30,28,3.527,3.527,3.524,3.525,159
20130101|2012-06-28 06:00,28,3.533,3.535,3.508,3.527,169
20130101|2012-06-28 06:30,28,3.526,3.526,3.508,3.508,261
20130101|2012-06-28 07:00,28,3.509,3.511,3.49,3.49,37
20130101|2012-06-28 07:30,28,3.493,3.494,3.473,3.485,30
20130101|2012-06-28 08:00,28,3.498,3.498,3.478,3.488,47
20130101|2012-06-28 08:30,28,3.489,3.498,3.488,3.488,22
20130101|2012-06-28 09:00,28,3.485,3.511,3.484,3.497,141
20130101|2012-06-28 09:30,28,3.44,3.448,3.394,3.414,590
20130101|2012-06-28 10:00,28,3.415,3.426,3.415,3.417,31
20130101|2012-06-28 10:30,28,3.427,3.427,3.414,3.414,17
20130101|2012-06-28 11:00,28,3.408,3.42,3.408,3.418,70
20130101|2012-06-28 11:30,28,3.41,3.426,3.405,3.409,207
20130101|2012-06-28 12:00,28,3.41,3.413,3.41,3.413,4
20130101|2012-06-28 12:30,28,3.412,3.419,3.405,3.412,113
20130101|2012-06-28 13:00,28,3.41,3.436,3.41,3.432,221
20130101|2012-06-28 13:30,28,3.43,3.439,3.43,3.432,28
20130101|2012-06-28 14:00,28,3.433,3.45,3.433,3.45,8
20130101|2012-06-28 14:30,28,3.452,3.456,3.45,3.456,40
20130101|2012-06-28 15:00,28,3.452,3.455,3.452,3.455,8
20130101|2012-06-28 15:30,28,3.44,3.443,3.44,3.443,9
20130101|2012-06-28 21:30,29,3.442,3.442,3.442,3.442,2
20130101|2012-06-28 22:00,29,3.442,3.442,3.438,3.44,12
20130101|2012-06-28 22:30,29,3.44,3.453,3.44,3.453,42
20130101|2012-06-28 23:00,29,3.453,3.453,3.449,3.453,87
20130101|2012-06-28 23:30,29,3.452,3.453,3.449,3.453,21
20130101|2012-06-29 00:30,29,3.471,3.471,3.471,3.471,8
20130101|2012-06-29 01:00,29,3.474,3.485,3.474,3.485,9
20130101|2012-06-29 01:30,29,3.486,3.488,3.486,3.487,10
20130101|2012-06-29 02:00,29,3.495,3.495,3.49,3.49,5
20130101|2012-06-29 02:30,29,3.49,3.49,3.49,3.49,2
20130101|2012-06-29 03:30,29,3.492,3.493,3.492,3.492,23
20130101|2012-06-29 04:00,29,3.499,3.501,3.499,3.501,3
20130101|2012-06-29 04:30,29,3.498,3.5,3.497,3.499,126
20130101|2012-06-29 05:00,29,3.499,3.5,3.498,3.499,144
20130101|2012-06-29 05:30,29,3.499,3.5,3.498,3.5,368
20130101|2012-06-29 06:00,29,3.5,3.505,3.494,3.497,81
20130101|2012-06-29 06:30,29,3.49,3.497,3.456,3.468,177
20130101|2012-06-29 07:00,29,3.468,3.47,3.461,3.461,5
20130101|2012-06-29 07:30,29,3.473,3.474,3.437,3.443,77
20130101|2012-06-29 08:00,29,3.455,3.466,3.45,3.451,69
20130101|2012-06-29 08:30,29,3.45,3.459,3.45,3.455,194
20130101|2012-06-29 09:00,29,3.453,3.457,3.451,3.455,43
20130101|2012-06-29 09:30,29,3.455,3.471,3.455,3.464,99
20130101|2012-06-29 10:00,29,3.466,3.472,3.465,3.469,49
20130101|2012-06-29 10:30,29,3.467,3.469,3.462,3.463,19
20130101|2012-06-29 11:00,29,3.46,3.46,3.438,3.458,56
20130101|2012-06-29 11:30,29,3.446,3.466,3.426,3.464,63
20130101|2012-06-29 12:00,29,3.471,3.472,3.46,3.462,50
20130101|2012-06-29 12:30,29,3.456,3.471,3.45,3.45,23
20130101|2012-06-29 13:00,29,3.464,3.504,3.464,3.502,954
20130101|2012-06-29 13:30,29,3.496,3.496,3.488,3.493,125
20130101|2012-06-29 14:00,29,3.499,3.499,3.499,3.499,2
20130101|2012-06-29 14:30,29,3.495,3.508,3.495,3.503,17
20130101|2012-06-29 15:00,29,3.5,3.5,3.496,3.496,3
20130101|2012-07-01 17:00,2,3.491,3.499,3.488,3.499,23
20130101|2012-07-01 18:30,2,3.5,3.5,3.498,3.5,27
20130101|2012-07-01 19:00,2,3.5,3.5,3.5,3.5,1
20130101|2012-07-01 19:30,2,3.492,3.492,3.492,3.492,1
20130101|2012-07-02 02:00,2,3.49,3.493,3.49,3.493,3
20130101|2012-07-02 02:30,2,3.494,3.495,3.494,3.495,9
20130101|2012-07-02 03:00,2,3.494,3.497,3.494,3.497,16
20130101|2012-07-02 04:00,2,3.508,3.509,3.501,3.506,29
20130101|2012-07-02 04:30,2,3.503,3.504,3.5,3.501,6
20130101|2012-07-02 05:00,2,3.489,3.498,3.489,3.495,18
20130101|2012-07-02 07:00,2,3.468,3.468,3.455,3.455,14
20130101|2012-07-02 07:30,2,3.456,3.464,3.451,3.464,39
20130101|2012-07-02 08:00,2,3.461,3.461,3.446,3.453,81
20130101|2012-07-02 08:30,2,3.459,3.464,3.455,3.459,54
20130101|2012-07-02 09:00,2,3.461,3.49,3.461,3.489,104
20130101|2012-07-02 09:30,2,3.482,3.49,3.481,3.485,72
20130101|2012-07-02 10:00,2,3.48,3.48,3.473,3.474,21
20130101|2012-07-02 10:30,2,3.472,3.477,3.47,3.47,41
20130101|2012-07-02 11:00,2,3.469,3.472,3.457,3.462,127
20130101|2012-07-02 11:30,2,3.469,3.471,3.465,3.471,13
20130101|2012-07-02 12:00,2,3.471,3.471,3.461,3.461,3
20130101|2012-07-02 12:30,2,3.473,3.48,3.473,3.48,8
20130101|2012-07-02 13:00,2,3.477,3.506,3.477,3.498,169
20130101|2012-07-02 13:30,2,3.505,3.511,3.505,3.51,22
20130101|2012-07-02 14:00,2,3.519,3.519,3.51,3.513,21
20130101|2012-07-02 14:30,2,3.511,3.511,3.507,3.507,5
20130101|2012-07-02 15:00,2,3.513,3.518,3.51,3.51,55
20130101|2012-07-02 15:30,2,3.516,3.516,3.514,3.514,2
20130101|2012-07-03 01:30,3,3.513,3.513,3.513,3.513,1
20130101|2012-07-03 06:30,3,3.48,3.48,3.48,3.48,1
20130101|2012-07-03 07:00,3,3.481,3.49,3.481,3.489,4
20130101|2012-07-03 07:30,3,3.52,3.52,3.511,3.517,19
20130101|2012-07-03 08:00,3,3.519,3.529,3.516,3.518,81
20130101|2012-07-03 08:30,3,3.523,3.543,3.523,3.54,45
20130101|2012-07-03 09:00,3,3.543,3.544,3.536,3.54,170
20130101|2012-07-03 09:30,3,3.541,3.541,3.53,3.533,89
20130101|2012-07-03 10:00,3,3.534,3.539,3.519,3.522,225
20130101|2012-07-03 10:30,3,3.52,3.528,3.52,3.528,4
20130101|2012-07-03 11:00,3,3.525,3.533,3.522,3.527,28
20130101|2012-07-03 11:30,3,3.53,3.543,3.524,3.543,27
20130101|2012-07-03 12:00,3,3.544,3.55,3.539,3.541,142
20130101|2012-07-03 12:30,3,3.548,3.552,3.546,3.546,14
20130101|2012-07-03 13:00,3,3.557,3.566,3.55,3.565,117
20130101|2012-07-03 13:30,3,3.563,3.566,3.556,3.56,31
20130101|2012-07-03 14:00,3,3.563,3.566,3.563,3.566,4
20130101|2012-07-03 14:30,3,3.563,3.564,3.563,3.563,12
20130101|2012-07-03 15:00,3,3.558,3.558,3.555,3.556,18
20130101|2012-07-03 16:00,3,3.562,3.562,3.562,3.562,1
20130101|2012-07-04 02:30,5,3.573,3.573,3.573,3.573,5
20130101|2012-07-04 03:00,5,3.579,3.579,3.579,3.579,1
20130101|2012-07-04 03:30,5,3.6,3.6,3.6,3.6,5
20130101|2012-07-04 05:00,5,3.585,3.585,3.582,3.585,4
20130101|2012-07-04 05:30,5,3.586,3.593,3.586,3.593,2
20130101|2012-07-04 07:00,5,3.587,3.587,3.586,3.586,4
20130101|2012-07-04 08:00,5,3.59,3.607,3.59,3.607,54
20130101|2012-07-04 08:30,5,3.604,3.604,3.599,3.6,7
20130101|2012-07-04 09:00,5,3.603,3.603,3.603,3.603,1
20130101|2012-07-04 09:30,5,3.603,3.61,3.602,3.61,14
20130101|2012-07-04 10:00,5,3.614,3.62,3.614,3.62,24
20130101|2012-07-04 10:30,5,3.618,3.618,3.613,3.613,17
20130101|2012-07-04 11:00,5,3.606,3.612,3.605,3.61,10
20130101|2012-07-04 11:30,5,3.601,3.601,3.601,3.601,2
20130101|2012-07-05 00:30,5,3.61,3.61,3.61,3.61,1
20130101|2012-07-05 04:30,5,3.587,3.587,3.587,3.587,1
20130101|2012-07-05 06:00,5,3.57,3.57,3.57,3.57,4
20130101|2012-07-05 06:30,5,3.569,3.569,3.568,3.568,7
20130101|2012-07-05 07:00,5,3.562,3.562,3.559,3.562,25
20130101|2012-07-05 07:30,5,3.572,3.58,3.565,3.575,40
20130101|2012-07-05 08:00,5,3.571,3.583,3.568,3.576,230
20130101|2012-07-05 08:30,5,3.567,3.577,3.559,3.559,132
20130101|2012-07-05 09:00,5,3.555,3.56,3.54,3.54,150
20130101|2012-07-05 09:30,5,3.543,3.544,3.54,3.544,6
20130101|2012-07-05 10:00,5,3.556,3.557,3.551,3.551,23
20130101|2012-07-05 10:30,5,3.55,3.553,3.546,3.55,85
20130101|2012-07-05 11:00,5,3.55,3.551,3.55,3.551,36
20130101|2012-07-05 11:30,5,3.557,3.557,3.555,3.555,26
20130101|2012-07-05 12:00,5,3.559,3.559,3.558,3.558,8
20130101|2012-07-05 12:30,5,3.565,3.569,3.561,3.561,18
20130101|2012-07-05 13:00,5,3.561,3.584,3.561,3.584,145
20130101|2012-07-05 13:30,5,3.582,3.585,3.574,3.574,116
20130101|2012-07-05 14:00,5,3.577,3.58,3.574,3.574,12
20130101|2012-07-05 14:30,5,3.575,3.575,3.566,3.57,8
20130101|2012-07-05 15:30,5,3.581,3.581,3.581,3.581,1
20130101|2012-07-05 19:00,6,3.635,3.656,3.608,3.614,61
20130101|2012-07-05 19:30,6,3.602,3.606,3.602,3.606,2
20130101|2012-07-06 01:30,6,3.594,3.594,3.594,3.594,8
20130101|2012-07-06 02:00,6,3.607,3.607,3.607,3.607,3
20130101|2012-07-06 06:00,6,3.616,3.618,3.616,3.618,3
20130101|2012-07-06 06:30,6,3.609,3.613,3.609,3.613,22
20130101|2012-07-06 07:00,6,3.604,3.606,3.579,3.579,154
20130101|2012-07-06 07:30,6,3.574,3.581,3.574,3.579,31
20130101|2012-07-06 08:00,6,3.58,3.581,3.563,3.569,208
20130101|2012-07-06 08:30,6,3.569,3.569,3.547,3.549,87
20130101|2012-07-06 09:00,6,3.55,3.551,3.536,3.545,74
20130101|2012-07-06 09:30,6,3.59,3.626,3.546,3.578,189
20130101|2012-07-06 10:00,6,3.575,3.575,3.472,3.51,205
20130101|2012-07-06 10:30,6,3.501,3.501,3.465,3.475,498
20130101|2012-07-06 11:00,6,3.475,3.486,3.47,3.475,227
20130101|2012-07-06 11:30,6,3.473,3.487,3.473,3.481,132
20130101|2012-07-06 12:00,6,3.477,3.481,3.466,3.477,128
20130101|2012-07-06 12:30,6,3.468,3.468,3.44,3.446,143
20130101|2012-07-06 13:00,6,3.438,3.444,3.426,3.441,353
20130101|2012-07-06 13:30,6,3.444,3.45,3.434,3.434,28
20130101|2012-07-06 14:00,6,3.444,3.445,3.444,3.445,3
20130101|2012-07-06 14:30,6,3.44,3.445,3.44,3.444,3
20130101|2012-07-06 15:00,6,3.446,3.446,3.442,3.442,8
20130101|2012-07-06 15:30,6,3.446,3.446,3.446,3.446,1
20130101|2012-07-09 01:00,9,3.464,3.464,3.464,3.464,4
20130101|2012-07-09 02:00,9,3.472,3.472,3.472,3.472,2
20130101|2012-07-09 05:30,9,3.482,3.482,3.482,3.482,1
20130101|2012-07-09 06:30,9,3.462,3.462,3.453,3.453,2
20130101|2012-07-09 07:00,9,3.459,3.467,3.459,3.467,3
20130101|2012-07-09 08:00,9,3.485,3.501,3.484,3.485,99
20130101|2012-07-09 08:30,9,3.491,3.504,3.49,3.502,169
20130101|2012-07-09 09:00,9,3.505,3.515,3.491,3.497,104
20130101|2012-07-09 09:30,9,3.498,3.507,3.494,3.497,124
20130101|2012-07-09 10:00,9,3.497,3.506,3.497,3.504,31
20130101|2012-07-09 10:30,9,3.506,3.514,3.499,3.503,62
20130101|2012-07-09 11:00,9,3.508,3.514,3.504,3.508,148
20130101|2012-07-09 11:30,9,3.507,3.52,3.505,3.509,147
20130101|2012-07-09 12:00,9,3.518,3.52,3.511,3.52,22
20130101|2012-07-09 12:30,9,3.507,3.52,3.507,3.508,56
20130101|2012-07-09 13:00,9,3.503,3.525,3.5,3.522,123
20130101|2012-07-09 13:30,9,3.52,3.523,3.52,3.523,18
20130101|2012-07-09 14:00,9,3.523,3.526,3.523,3.523,41
20130101|2012-07-09 14:30,9,3.526,3.526,3.526,3.526,2
20130101|2012-07-09 15:00,9,3.53,3.53,3.53,3.53,1
20130101|2012-07-10 03:00,10,3.549,3.549,3.549,3.549,1
20130101|2012-07-10 05:00,10,3.545,3.545,3.527,3.527,53
20130101|2012-07-10 05:30,10,3.524,3.524,3.522,3.522,2
20130101|2012-07-10 06:00,10,3.52,3.52,3.52,3.52,10
20130101|2012-07-10 06:30,10,3.513,3.513,3.513,3.513,1
20130101|2012-07-10 07:00,10,3.537,3.544,3.537,3.543,47
20130101|2012-07-10 07:30,10,3.552,3.552,3.534,3.534,13
20130101|2012-07-10 08:00,10,3.534,3.534,3.488,3.496,124
20130101|2012-07-10 08:30,10,3.48,3.488,3.468,3.485,335
20130101|2012-07-10 09:00,10,3.48,3.491,3.478,3.49,110
20130101|2012-07-10 09:30,10,3.491,3.493,3.483,3.483,27
20130101|2012-07-10 10:00,10,3.485,3.497,3.481,3.489,140
20130101|2012-07-10 10:30,10,3.491,3.5,3.486,3.498,350
20130101|2012-07-10 11:00,10,3.497,3.503,3.488,3.493,186
20130101|2012-07-10 11:30,10,3.487,3.494,3.471,3.472,170
20130101|2012-07-10 12:00,10,3.473,3.474,3.444,3.455,285
20130101|2012-07-10 12:30,10,3.456,3.465,3.453,3.457,314
20130101|2012-07-10 13:00,10,3.456,3.461,3.435,3.442,394
20130101|2012-07-10 13:30,10,3.444,3.447,3.44,3.447,79
20130101|2012-07-10 14:00,10,3.448,3.449,3.439,3.439,13
20130101|2012-07-10 14:30,10,3.444,3.444,3.444,3.444,1
20130101|2012-07-10 15:00,10,3.447,3.45,3.446,3.45,19
20130101|2012-07-10 15:30,10,3.448,3.448,3.448,3.448,6
20130101|2012-07-11 00:30,11,3.468,3.468,3.465,3.465,2
20130101|2012-07-11 03:00,11,3.44,3.44,3.44,3.44,1
20130101|2012-07-11 06:30,11,3.425,3.425,3.419,3.419,3
20130101|2012-07-11 07:00,11,3.425,3.434,3.425,3.429,38
20130101|2012-07-11 07:30,11,3.429,3.467,3.429,3.464,17
20130101|2012-07-11 08:00,11,3.461,3.472,3.46,3.47,46
20130101|2012-07-11 08:30,11,3.472,3.474,3.454,3.461,72
20130101|2012-07-11 09:00,11,3.456,3.469,3.456,3.469,140
20130101|2012-07-11 09:30,11,3.465,3.474,3.458,3.466,102
20130101|2012-07-11 10:00,11,3.465,3.465,3.453,3.459,301
20130101|2012-07-11 10:30,11,3.461,3.469,3.455,3.455,62
20130101|2012-07-11 11:00,11,3.457,3.466,3.455,3.464,93
20130101|2012-07-11 11:30,11,3.475,3.482,3.471,3.476,110
20130101|2012-07-11 12:00,11,3.478,3.478,3.464,3.47,116
20130101|2012-07-11 12:30,11,3.477,3.492,3.468,3.49,384
20130101|2012-07-11 13:00,11,3.49,3.522,3.479,3.522,524
20130101|2012-07-11 13:30,11,3.52,3.52,3.507,3.513,61
20130101|2012-07-11 14:00,11,3.514,3.517,3.513,3.516,4
20130101|2012-07-11 14:30,11,3.517,3.517,3.51,3.51,14
20130101|2012-07-11 15:00,11,3.518,3.519,3.518,3.519,8
20130101|2012-07-11 23:30,12,3.502,3.502,3.497,3.497,7
20130101|2012-07-12 00:30,12,3.492,3.492,3.492,3.492,2
20130101|2012-07-12 01:00,12,3.492,3.492,3.491,3.491,3
20130101|2012-07-12 01:30,12,3.494,3.494,3.494,3.494,2
20130101|2012-07-12 06:00,12,3.486,3.486,3.485,3.485,14
20130101|2012-07-12 06:30,12,3.494,3.501,3.494,3.499,8
20130101|2012-07-12 07:00,12,3.506,3.509,3.5,3.5,19
20130101|2012-07-12 07:30,12,3.514,3.514,3.514,3.514,1
20130101|2012-07-12 08:00,12,3.512,3.512,3.486,3.497,52
20130101|2012-07-12 08:30,12,3.499,3.499,3.486,3.486,19
20130101|2012-07-12 09:00,12,3.485,3.522,3.485,3.511,86
20130101|2012-07-12 09:30,12,3.496,3.496,3.4,3.445,263
20130101|2012-07-12 10:00,12,3.449,3.454,3.438,3.44,208
20130101|2012-07-12 10:30,12,3.446,3.494,3.446,3.492,239
20130101|2012-07-12 11:00,12,3.495,3.556,3.482,3.52,189
20130101|2012-07-12 11:30,12,3.522,3.541,3.51,3.52,259
20130101|2012-07-12 12:00,12,3.521,3.528,3.518,3.526,63
20130101|2012-07-12 12:30,12,3.53,3.546,3.528,3.544,65
20130101|2012-07-12 13:00,12,3.548,3.559,3.528,3.538,365
20130101|2012-07-12 13:30,12,3.536,3.54,3.53,3.537,133
20130101|2012-07-12 14:00,12,3.536,3.538,3.53,3.538,62
20130101|2012-07-12 15:00,12,3.529,3.531,3.529,3.531,8
20130101|2012-07-12 15:30,12,3.525,3.525,3.525,3.525,1
20130101|2012-07-12 19:30,13,3.509,3.509,3.509,3.509,3
20130101|2012-07-12 23:00,13,3.549,3.549,3.549,3.549,2
20130101|2012-07-12 23:30,13,3.549,3.549,3.549,3.549,2
20130101|2012-07-13 01:00,13,3.549,3.56,3.549,3.56,4
20130101|2012-07-13 01:30,13,3.547,3.552,3.547,3.552,8
20130101|2012-07-13 02:00,13,3.556,3.556,3.552,3.552,23
20130101|2012-07-13 02:30,13,3.552,3.552,3.552,3.552,2
20130101|2012-07-13 06:30,13,3.532,3.54,3.526,3.54,15
20130101|2012-07-13 07:00,13,3.536,3.54,3.535,3.54,15
20130101|2012-07-13 07:30,13,3.557,3.557,3.557,3.557,7
20130101|2012-07-13 08:00,13,3.552,3.556,3.506,3.507,69
20130101|2012-07-13 08:30,13,3.51,3.551,3.51,3.549,196
20130101|2012-07-13 09:00,13,3.54,3.547,3.54,3.54,69
20130101|2012-07-13 09:30,13,3.545,3.545,3.527,3.529,39
20130101|2012-07-13 10:00,13,3.532,3.54,3.531,3.54,21
20130101|2012-07-13 10:30,13,3.544,3.545,3.523,3.538,105
20130101|2012-07-13 11:00,13,3.536,3.542,3.532,3.539,36
20130101|2012-07-13 11:30,13,3.542,3.55,3.54,3.548,16
20130101|2012-07-13 12:00,13,3.55,3.57,3.549,3.57,509
20130101|2012-07-13 12:30,13,3.563,3.566,3.538,3.544,609
20130101|2012-07-13 13:00,13,3.548,3.552,3.53,3.545,323
20130101|2012-07-13 13:30,13,3.541,3.542,3.538,3.538,19
20130101|2012-07-13 14:00,13,3.539,3.541,3.539,3.541,3
20130101|2012-07-13 14:30,13,3.54,3.542,3.54,3.541,5
20130101|2012-07-15 19:30,16,3.549,3.549,3.541,3.545,5
20130101|2012-07-15 20:00,16,3.556,3.556,3.556,3.556,1
20130101|2012-07-16 03:00,16,3.548,3.548,3.548,3.548,1
20130101|2012-07-16 05:00,16,3.54,3.54,3.54,3.54,1
20130101|2012-07-16 06:30,16,3.56,3.56,3.56,3.56,20
20130101|2012-07-16 07:00,16,3.56,3.575,3.557,3.557,113
20130101|2012-07-16 07:30,16,3.56,3.56,3.555,3.555,14
20130101|2012-07-16 08:00,16,3.552,3.564,3.524,3.524,64
20130101|2012-07-16 08:30,16,3.528,3.54,3.494,3.506,74
20130101|2012-07-16 09:00,16,3.502,3.503,3.474,3.474,61
20130101|2012-07-16 09:30,16,3.472,3.477,3.458,3.474,42
20130101|2012-07-16 10:00,16,3.475,3.49,3.475,3.49,93
20130101|2012-07-16 10:30,16,3.487,3.487,3.477,3.477,15
20130101|2012-07-16 11:00,16,3.474,3.48,3.465,3.469,53
20130101|2012-07-16 11:30,16,3.464,3.476,3.463,3.471,118
20130101|2012-07-16 12:00,16,3.464,3.464,3.458,3.463,4
20130101|2012-07-16 12:30,16,3.47,3.474,3.464,3.474,67
20130101|2012-07-16 13:00,16,3.476,3.484,3.465,3.47,365
20130101|2012-07-16 13:30,16,3.47,3.47,3.464,3.468,176
20130101|2012-07-16 14:00,16,3.468,3.471,3.468,3.471,21
20130101|2012-07-16 14:30,16,3.469,3.472,3.461,3.471,33
20130101|2012-07-16 17:00,17,3.45,3.469,3.4,3.468,32
20130101|2012-07-16 23:00,17,3.469,3.469,3.469,3.469,1
20130101|2012-07-17 01:00,17,3.469,3.469,3.469,3.469,4
20130101|2012-07-17 04:30,17,3.467,3.47,3.467,3.47,7
20130101|2012-07-17 06:00,17,3.465,3.465,3.465,3.465,1
20130101|2012-07-17 06:30,17,3.472,3.472,3.471,3.471,30
20130101|2012-07-17 07:00,17,3.478,3.483,3.472,3.483,57
20130101|2012-07-17 07:30,17,3.485,3.485,3.43,3.443,239
20130101|2012-07-17 08:00,17,3.445,3.466,3.445,3.46,361
20130101|2012-07-17 08:30,17,3.461,3.495,3.461,3.479,148
20130101|2012-07-17 09:00,17,3.477,3.477,3.467,3.467,43
20130101|2012-07-17 09:30,17,3.47,3.48,3.462,3.48,37
20130101|2012-07-17 10:00,17,3.48,3.486,3.478,3.486,69
20130101|2012-07-17 10:30,17,3.477,3.49,3.477,3.478,19
20130101|2012-07-17 11:00,17,3.479,3.484,3.477,3.48,10
20130101|2012-07-17 11:30,17,3.487,3.487,3.466,3.474,220
20130101|2012-07-17 12:00,17,3.478,3.482,3.476,3.478,131
20130101|2012-07-17 12:30,17,3.481,3.492,3.475,3.48,310
20130101|2012-07-17 13:00,17,3.48,3.49,3.462,3.462,424
20130101|2012-07-17 13:30,17,3.466,3.469,3.465,3.468,45
20130101|2012-07-17 14:00,17,3.467,3.468,3.464,3.464,43
20130101|2012-07-17 14:30,17,3.463,3.463,3.461,3.461,3
20130101|2012-07-17 15:00,17,3.466,3.466,3.46,3.461,28
20130101|2012-07-17 16:00,17,3.465,3.465,3.465,3.465,6
20130101|2012-07-17 21:00,18,3.45,3.45,3.45,3.45,3
20130101|2012-07-18 05:30,18,3.46,3.46,3.46,3.46,3
20130101|2012-07-18 06:30,18,3.479,3.479,3.479,3.479,4
20130101|2012-07-18 08:00,18,3.476,3.507,3.474,3.495,259
20130101|2012-07-18 08:30,18,3.495,3.497,3.483,3.497,54
20130101|2012-07-18 09:00,18,3.497,3.599,3.496,3.533,217
20130101|2012-07-18 09:30,18,3.538,3.549,3.526,3.534,291
20130101|2012-07-18 10:00,18,3.535,3.542,3.497,3.512,100
20130101|2012-07-18 10:30,18,3.518,3.524,3.518,3.522,37
20130101|2012-07-18 11:00,18,3.525,3.53,3.523,3.525,98
20130101|2012-07-18 11:30,18,3.525,3.535,3.517,3.526,82
20130101|2012-07-18 12:00,18,3.522,3.536,3.522,3.531,43
20130101|2012-07-18 12:30,18,3.537,3.553,3.534,3.544,98
20130101|2012-07-18 13:00,18,3.545,3.548,3.53,3.548,256
20130101|2012-07-18 13:30,18,3.545,3.547,3.543,3.543,50
20130101|2012-07-18 14:00,18,3.545,3.545,3.54,3.54,24
20130101|2012-07-18 14:30,18,3.544,3.544,3.539,3.539,5
20130101|2012-07-18 15:00,18,3.542,3.542,3.542,3.542,1
20130101|2012-07-18 16:00,18,3.547,3.547,3.547,3.547,1
20130101|2012-07-19 02:00,19,3.552,3.552,3.552,3.552,1
20130101|2012-07-19 05:30,19,3.519,3.519,3.519,3.519,1
20130101|2012-07-19 07:00,19,3.543,3.543,3.543,3.543,2
20130101|2012-07-19 07:30,19,3.53,3.53,3.515,3.518,20
20130101|2012-07-19 08:00,19,3.516,3.526,3.509,3.524,169
20130101|2012-07-19 08:30,19,3.524,3.525,3.507,3.508,229
20130101|2012-07-19 09:00,19,3.505,3.51,3.49,3.49,148
20130101|2012-07-19 09:30,19,3.567,3.567,3.511,3.54,726
20130101|2012-07-19 10:00,19,3.54,3.54,3.521,3.523,98
20130101|2012-07-19 10:30,19,3.528,3.539,3.527,3.539,46
20130101|2012-07-19 11:00,19,3.535,3.535,3.507,3.515,215
20130101|2012-07-19 11:30,19,3.521,3.521,3.514,3.517,57
20130101|2012-07-19 12:00,19,3.517,3.537,3.517,3.528,42
20130101|2012-07-19 12:30,19,3.522,3.531,3.52,3.527,37
20130101|2012-07-19 13:00,19,3.521,3.534,3.508,3.517,307
20130101|2012-07-19 13:30,19,3.528,3.534,3.524,3.524,208
20130101|2012-07-19 14:00,19,3.528,3.528,3.524,3.527,22
20130101|2012-07-19 14:30,19,3.53,3.537,3.53,3.537,17
20130101|2012-07-19 15:00,19,3.53,3.54,3.53,3.54,9
20130101|2012-07-19 22:30,20,3.515,3.515,3.515,3.515,2
20130101|2012-07-20 00:00,20,3.507,3.507,3.507,3.507,1
20130101|2012-07-20 00:30,20,3.505,3.507,3.505,3.507,5
20130101|2012-07-20 01:00,20,3.506,3.51,3.506,3.51,5
20130101|2012-07-20 01:30,20,3.511,3.513,3.511,3.512,5
20130101|2012-07-20 02:30,20,3.522,3.522,3.522,3.522,1
20130101|2012-07-20 03:00,20,3.514,3.514,3.514,3.514,1
20130101|2012-07-20 03:30,20,3.507,3.507,3.503,3.503,2
20130101|2012-07-20 07:00,20,3.534,3.553,3.533,3.544,181
20130101|2012-07-20 07:30,20,3.545,3.545,3.532,3.535,14
20130101|2012-07-20 08:00,20,3.543,3.559,3.536,3.557,274
20130101|2012-07-20 08:30,20,3.553,3.555,3.548,3.55,156
20130101|2012-07-20 09:00,20,3.55,3.555,3.543,3.55,46
20130101|2012-07-20 09:30,20,3.555,3.559,3.543,3.544,181
20130101|2012-07-20 10:00,20,3.545,3.55,3.535,3.535,124
20130101|2012-07-20 10:30,20,3.536,3.555,3.536,3.555,76
20130101|2012-07-20 11:00,20,3.56,3.565,3.545,3.553,135
20130101|2012-07-20 11:30,20,3.558,3.565,3.553,3.556,46
20130101|2012-07-20 12:00,20,3.565,3.567,3.556,3.56,137
20130101|2012-07-20 12:30,20,3.565,3.574,3.559,3.56,312
20130101|2012-07-20 13:00,20,3.56,3.585,3.551,3.572,237
20130101|2012-07-20 13:30,20,3.571,3.585,3.571,3.584,46
20130101|2012-07-20 14:00,20,3.584,3.585,3.577,3.577,52
20130101|2012-07-20 14:30,20,3.58,3.585,3.58,3.582,41
20130101|2012-07-20 15:00,20,3.58,3.589,3.579,3.585,74
20130101|2012-07-20 15:30,20,3.585,3.585,3.585,3.585,1
20130101|2012-07-22 17:00,23,3.581,3.581,3.579,3.579,2
20130101|2012-07-22 18:00,23,3.59,3.591,3.59,3.591,3
20130101|2012-07-23 02:30,23,3.586,3.586,3.586,3.586,2
20130101|2012-07-23 05:00,23,3.548,3.548,3.547,3.547,17
20130101|2012-07-23 05:30,23,3.55,3.55,3.547,3.547,8
20130101|2012-07-23 06:00,23,3.565,3.572,3.565,3.572,20
20130101|2012-07-23 07:00,23,3.55,3.553,3.538,3.538,38
20130101|2012-07-23 07:30,23,3.531,3.533,3.513,3.523,103
20130101|2012-07-23 08:00,23,3.524,3.556,3.514,3.555,406
20130101|2012-07-23 08:30,23,3.556,3.578,3.555,3.578,114
20130101|2012-07-23 09:00,23,3.574,3.604,3.568,3.604,263
20130101|2012-07-23 09:30,23,3.595,3.599,3.576,3.581,68
20130101|2012-07-23 10:00,23,3.583,3.591,3.583,3.587,140
20130101|2012-07-23 10:30,23,3.585,3.585,3.585,3.585,2
20130101|2012-07-23 11:00,23,3.581,3.581,3.575,3.575,71
20130101|2012-07-23 11:30,23,3.562,3.565,3.552,3.555,164
20130101|2012-07-23 12:00,23,3.57,3.576,3.569,3.569,29
20130101|2012-07-23 12:30,23,3.575,3.575,3.555,3.558,85
20130101|2012-07-23 13:00,23,3.575,3.587,3.574,3.587,262
20130101|2012-07-23 13:30,23,3.584,3.587,3.578,3.585,65
20130101|2012-07-23 14:00,23,3.581,3.582,3.567,3.567,21
20130101|2012-07-23 14:30,23,3.574,3.575,3.57,3.57,18
20130101|2012-07-23 15:00,23,3.57,3.572,3.57,3.572,2
20130101|2012-07-23 15:30,23,3.572,3.577,3.572,3.577,40
20130101|2012-07-23 21:30,24,3.588,3.59,3.588,3.59,3
20130101|2012-07-23 22:00,24,3.587,3.588,3.587,3.588,2
20130101|2012-07-24 06:30,24,3.564,3.568,3.564,3.568,50
20130101|2012-07-24 07:00,24,3.569,3.575,3.569,3.574,41
20130101|2012-07-24 07:30,24,3.574,3.593,3.564,3.593,40
20130101|2012-07-24 08:00,24,3.579,3.61,3.574,3.596,215
20130101|2012-07-24 08:30,24,3.603,3.615,3.602,3.61,243
20130101|2012-07-24 09:00,24,3.61,3.615,3.595,3.595,176
20130101|2012-07-24 09:30,24,3.593,3.609,3.593,3.605,114
20130101|2012-07-24 10:00,24,3.615,3.615,3.597,3.597,114
20130101|2012-07-24 10:30,24,3.597,3.6,3.587,3.594,274
20130101|2012-07-24 11:00,24,3.591,3.619,3.591,3.619,226
20130101|2012-07-24 11:30,24,3.617,3.62,3.603,3.606,227
20130101|2012-07-24 12:00,24,3.623,3.63,3.613,3.621,208
20130101|2012-07-24 12:30,24,3.631,3.642,3.631,3.636,154
20130101|2012-07-24 13:00,24,3.638,3.648,3.635,3.647,169
20130101|2012-07-24 13:30,24,3.637,3.644,3.633,3.633,106
20130101|2012-07-24 14:00,24,3.635,3.638,3.634,3.634,15
20130101|2012-07-24 14:30,24,3.635,3.636,3.634,3.636,28
20130101|2012-07-24 15:00,24,3.635,3.639,3.635,3.639,12
20130101|2012-07-24 15:30,24,3.635,3.641,3.634,3.638,31
20130101|2012-07-24 18:30,25,3.642,3.643,3.642,3.643,4
20130101|2012-07-24 22:30,25,3.637,3.637,3.637,3.637,1
20130101|2012-07-25 02:30,25,3.644,3.644,3.64,3.64,2
20130101|2012-07-25 03:30,25,3.643,3.643,3.643,3.643,1
20130101|2012-07-25 06:30,25,3.632,3.632,3.63,3.63,41
20130101|2012-07-25 07:00,25,3.625,3.628,3.623,3.626,19
20130101|2012-07-25 07:30,25,3.62,3.637,3.618,3.625,80
20130101|2012-07-25 08:00,25,3.625,3.632,3.619,3.632,269
20130101|2012-07-25 08:30,25,3.631,3.637,3.625,3.626,87
20130101|2012-07-25 09:00,25,3.62,3.634,3.614,3.629,115
20130101|2012-07-25 09:30,25,3.618,3.618,3.567,3.579,412
20130101|2012-07-25 10:00,25,3.578,3.597,3.577,3.588,151
20130101|2012-07-25 10:30,25,3.581,3.597,3.581,3.594,90
20130101|2012-07-25 11:00,25,3.593,3.602,3.583,3.602,175
20130101|2012-07-25 11:30,25,3.591,3.591,3.58,3.58,49
20130101|2012-07-25 12:00,25,3.589,3.599,3.587,3.587,29
20130101|2012-07-25 12:30,25,3.587,3.587,3.576,3.58,60
20130101|2012-07-25 13:00,25,3.595,3.598,3.578,3.586,155
20130101|2012-07-25 13:30,25,3.593,3.593,3.59,3.593,45
20130101|2012-07-25 14:00,25,3.593,3.595,3.591,3.595,16
20130101|2012-07-25 14:30,25,3.593,3.596,3.593,3.595,9
20130101|2012-07-25 15:00,25,3.595,3.595,3.595,3.595,1
20130101|2012-07-26 05:30,26,3.614,3.614,3.612,3.612,5
20130101|2012-07-26 06:00,26,3.614,3.625,3.608,3.625,10
20130101|2012-07-26 06:30,26,3.611,3.611,3.61,3.61,8
20130101|2012-07-26 07:00,26,3.608,3.612,3.608,3.61,3
20130101|2012-07-26 07:30,26,3.609,3.624,3.609,3.617,39
20130101|2012-07-26 08:00,26,3.619,3.619,3.606,3.613,109
20130101|2012-07-26 08:30,26,3.614,3.624,3.61,3.623,79
20130101|2012-07-26 09:00,26,3.621,3.623,3.614,3.615,36
20130101|2012-07-26 09:30,26,3.629,3.643,3.591,3.612,266
20130101|2012-07-26 10:00,26,3.616,3.617,3.569,3.578,243
20130101|2012-07-26 10:30,26,3.574,3.613,3.571,3.608,251
20130101|2012-07-26 11:00,26,3.603,3.618,3.603,3.617,41
20130101|2012-07-26 11:30,26,3.611,3.615,3.6,3.615,75
20130101|2012-07-26 12:00,26,3.609,3.613,3.606,3.612,38
20130101|2012-07-26 12:30,26,3.613,3.613,3.594,3.601,110
20130101|2012-07-26 13:00,26,3.603,3.645,3.603,3.637,320
20130101|2012-07-26 13:30,26,3.632,3.636,3.627,3.634,99
20130101|2012-07-26 14:00,26,3.634,3.641,3.634,3.641,77
20130101|2012-07-26 14:30,26,3.646,3.646,3.644,3.645,4
20130101|2012-07-26 15:00,26,3.641,3.643,3.64,3.64,39
20130101|2012-07-26 15:30,26,3.638,3.64,3.638,3.64,4
20130101|2012-07-26 17:00,27,3.637,3.646,3.636,3.646,6
20130101|2012-07-26 17:30,27,3.645,3.645,3.645,3.645,1
20130101|2012-07-26 19:30,27,3.645,3.645,3.645,3.645,1
20130101|2012-07-27 00:30,27,3.643,3.644,3.643,3.644,3
20130101|2012-07-27 04:30,27,3.632,3.632,3.632,3.632,1
20130101|2012-07-27 06:00,27,3.638,3.645,3.638,3.645,3
20130101|2012-07-27 06:30,27,3.628,3.628,3.627,3.627,2
20130101|2012-07-27 07:00,27,3.63,3.636,3.63,3.636,12
20130101|2012-07-27 07:30,27,3.63,3.63,3.618,3.618,25
20130101|2012-07-27 08:00,27,3.621,3.623,3.591,3.601,229
20130101|2012-07-27 08:30,27,3.6,3.609,3.596,3.607,126
20130101|2012-07-27 09:00,27,3.607,3.617,3.597,3.61,147
20130101|2012-07-27 09:30,27,3.613,3.618,3.606,3.611,147
20130101|2012-07-27 10:00,27,3.607,3.614,3.607,3.609,27
20130101|2012-07-27 10:30,27,3.612,3.615,3.604,3.604,116
20130101|2012-07-27 11:00,27,3.597,3.602,3.595,3.598,173
20130101|2012-07-27 11:30,27,3.596,3.599,3.588,3.593,341
20130101|2012-07-27 12:00,27,3.6,3.603,3.597,3.597,21
20130101|2012-07-27 12:30,27,3.604,3.606,3.579,3.585,104
20130101|2012-07-27 13:00,27,3.576,3.607,3.566,3.605,384
20130101|2012-07-27 13:30,27,3.606,3.609,3.586,3.589,124
20130101|2012-07-27 14:00,27,3.601,3.601,3.6,3.6,10
20130101|2012-07-27 14:30,27,3.596,3.606,3.596,3.598,9
20130101|2012-07-27 15:30,27,3.612,3.612,3.608,3.608,2
20130101|2012-07-30 02:00,30,3.618,3.632,3.618,3.632,4
20130101|2012-07-30 06:30,30,3.642,3.642,3.642,3.642,8
20130101|2012-07-30 07:00,30,3.642,3.655,3.638,3.644,460
20130101|2012-07-30 07:30,30,3.646,3.662,3.646,3.654,123
20130101|2012-07-30 08:00,30,3.655,3.675,3.654,3.672,238
20130101|2012-07-30 08:30,30,3.669,3.695,3.669,3.684,476
20130101|2012-07-30 09:00,30,3.682,3.687,3.673,3.678,157
20130101|2012-07-30 09:30,30,3.677,3.688,3.677,3.683,24
20130101|2012-07-30 10:00,30,3.682,3.683,3.675,3.683,10
20130101|2012-07-30 10:30,30,3.681,3.687,3.676,3.683,19
20130101|2012-07-30 11:00,30,3.687,3.703,3.687,3.699,78
20130101|2012-07-30 11:30,30,3.698,3.702,3.691,3.698,151
20130101|2012-07-30 12:00,30,3.69,3.698,3.685,3.698,96
20130101|2012-07-30 12:30,30,3.694,3.702,3.69,3.695,434
20130101|2012-07-30 13:00,30,3.696,3.72,3.695,3.71,955
20130101|2012-07-30 13:30,30,3.708,3.716,3.704,3.704,88
20130101|2012-07-30 14:00,30,3.707,3.707,3.702,3.703,24
20130101|2012-07-30 14:30,30,3.703,3.703,3.699,3.7,31
20130101|2012-07-30 15:00,30,3.707,3.714,3.707,3.712,46
20130101|2012-07-30 15:30,30,3.714,3.719,3.706,3.706,83
20130101|2012-07-30 16:00,30,3.71,3.716,3.71,3.716,5
20130101|2012-07-30 17:00,31,3.736,3.75,3.714,3.714,23
20130101|2012-07-30 23:00,31,3.707,3.709,3.707,3.708,5
20130101|2012-07-30 23:30,31,3.709,3.709,3.708,3.708,5
20130101|2012-07-31 06:30,31,3.707,3.707,3.689,3.695,105
20130101|2012-07-31 07:00,31,3.696,3.698,3.678,3.69,146
20130101|2012-07-31 07:30,31,3.683,3.694,3.676,3.694,50
20130101|2012-07-31 08:00,31,3.691,3.715,3.685,3.706,325
20130101|2012-07-31 08:30,31,3.699,3.718,3.689,3.718,469
20130101|2012-07-31 09:00,31,3.717,3.717,3.702,3.703,154
20130101|2012-07-31 09:30,31,3.709,3.723,3.705,3.723,135
20130101|2012-07-31 10:00,31,3.724,3.739,3.72,3.733,741
20130101|2012-07-31 10:30,31,3.736,3.74,3.714,3.714,166
20130101|2012-07-31 11:00,31,3.713,3.713,3.689,3.697,97
20130101|2012-07-31 11:30,31,3.693,3.706,3.691,3.693,76
20130101|2012-07-31 12:00,31,3.691,3.693,3.672,3.686,85
20130101|2012-07-31 12:30,31,3.688,3.688,3.648,3.648,193
20130101|2012-07-31 13:00,31,3.662,3.702,3.661,3.701,1045
20130101|2012-07-31 13:30,31,3.697,3.702,3.688,3.699,11
20130101|2012-07-31 14:00,31,3.695,3.7,3.695,3.7,6
20130101|2012-07-31 15:30,31,3.692,3.696,3.69,3.696,9
20130101|2012-07-31 16:00,31,3.697,3.697,3.697,3.697,1
20130101|2012-07-31 17:00,1,3.689,3.689,3.689,3.689,1
20130101|2012-07-31 19:00,1,3.681,3.681,3.681,3.681,1
20130101|2012-07-31 21:30,1,3.697,3.697,3.697,3.697,5
20130101|2012-08-01 01:00,1,3.687,3.689,3.687,3.689,5
20130101|2012-08-01 03:00,1,3.685,3.685,3.683,3.683,2
20130101|2012-08-01 03:30,1,3.671,3.671,3.671,3.671,1
20130101|2012-08-01 04:30,1,3.669,3.669,3.661,3.661,6
20130101|2012-08-01 05:00,1,3.651,3.651,3.651,3.651,1
20130101|2012-08-01 05:30,1,3.657,3.657,3.651,3.651,2
20130101|2012-08-01 06:00,1,3.67,3.67,3.67,3.67,20
20130101|2012-08-01 06:30,1,3.649,3.657,3.644,3.652,29
20130101|2012-08-01 07:00,1,3.655,3.658,3.646,3.646,327
20130101|2012-08-01 07:30,1,3.648,3.649,3.632,3.648,1612
20130101|2012-08-01 08:00,1,3.648,3.655,3.634,3.636,1168
20130101|2012-08-01 08:30,1,3.636,3.684,3.636,3.684,683
20130101|2012-08-01 09:00,1,3.691,3.706,3.672,3.674,382
20130101|2012-08-01 09:30,1,3.668,3.679,3.661,3.679,53
20130101|2012-08-01 10:00,1,3.677,3.677,3.66,3.665,140
20130101|2012-08-01 10:30,1,3.66,3.66,3.639,3.65,438
20130101|2012-08-01 11:00,1,3.65,3.65,3.624,3.624,40
20130101|2012-08-01 11:30,1,3.637,3.655,3.627,3.627,52
20130101|2012-08-01 12:00,1,3.627,3.629,3.608,3.608,162
20130101|2012-08-01 12:30,1,3.613,3.623,3.608,3.613,72
20130101|2012-08-01 13:00,1,3.612,3.66,3.612,3.645,230
20130101|2012-08-01 13:30,1,3.65,3.654,3.646,3.652,70
20130101|2012-08-01 14:00,1,3.65,3.65,3.636,3.636,15
20130101|2012-08-01 14:30,1,3.636,3.644,3.636,3.644,7
20130101|2012-08-01 15:00,1,3.64,3.64,3.64,3.64,1
20130101|2012-08-02 06:00,2,3.628,3.628,3.628,3.628,1
20130101|2012-08-02 06:30,2,3.618,3.619,3.618,3.618,30
20130101|2012-08-02 07:00,2,3.616,3.625,3.616,3.62,54
20130101|2012-08-02 07:30,2,3.615,3.615,3.588,3.597,360
20130101|2012-08-02 08:00,2,3.603,3.603,3.569,3.589,325
20130101|2012-08-02 08:30,2,3.59,3.592,3.575,3.592,126
20130101|2012-08-02 09:00,2,3.589,3.59,3.579,3.59,68
20130101|2012-08-02 09:30,2,3.555,3.555,3.48,3.522,454
20130101|2012-08-02 10:00,2,3.515,3.516,3.494,3.494,360
20130101|2012-08-02 10:30,2,3.5,3.513,3.496,3.505,259
20130101|2012-08-02 11:00,2,3.505,3.515,3.491,3.51,274
20130101|2012-08-02 11:30,2,3.508,3.525,3.508,3.524,183
20130101|2012-08-02 12:00,2,3.519,3.519,3.509,3.511,103
20130101|2012-08-02 12:30,2,3.507,3.507,3.473,3.481,172
20130101|2012-08-02 13:00,2,3.485,3.491,3.445,3.448,430
20130101|2012-08-02 13:30,2,3.452,3.459,3.452,3.454,56
20130101|2012-08-02 14:00,2,3.451,3.452,3.446,3.448,38
20130101|2012-08-02 14:30,2,3.443,3.451,3.443,3.451,8
20130101|2012-08-02 15:00,2,3.451,3.453,3.451,3.452,28
20130101|2012-08-02 15:30,2,3.45,3.45,3.45,3.45,2
20130101|2012-08-02 17:00,3,3.427,3.427,3.427,3.427,1
20130101|2012-08-02 18:00,3,3.435,3.435,3.435,3.435,2
20130101|2012-08-02 21:30,3,3.44,3.44,3.44,3.44,10
20130101|2012-08-02 23:00,3,3.447,3.447,3.447,3.447,1
20130101|2012-08-02 23:30,3,3.446,3.446,3.446,3.446,1
20130101|2012-08-03 02:30,3,3.438,3.438,3.438,3.438,13
20130101|2012-08-03 03:30,3,3.426,3.426,3.426,3.426,2
20130101|2012-08-03 05:00,3,3.423,3.425,3.421,3.421,31
20130101|2012-08-03 05:30,3,3.421,3.423,3.42,3.421,115
20130101|2012-08-03 06:00,3,3.428,3.428,3.415,3.415,109
20130101|2012-08-03 06:30,3,3.412,3.413,3.391,3.397,405
20130101|2012-08-03 07:00,3,3.396,3.403,3.375,3.399,563
20130101|2012-08-03 07:30,3,3.401,3.429,3.401,3.429,219
20130101|2012-08-03 08:00,3,3.416,3.439,3.407,3.423,291
20130101|2012-08-03 08:30,3,3.427,3.431,3.41,3.416,215
20130101|2012-08-03 09:00,3,3.419,3.424,3.412,3.422,94
20130101|2012-08-03 09:30,3,3.422,3.434,3.419,3.43,145
20130101|2012-08-03 10:00,3,3.428,3.459,3.428,3.459,210
20130101|2012-08-03 10:30,3,3.456,3.464,3.453,3.454,46
20130101|2012-08-03 11:00,3,3.438,3.442,3.422,3.422,55
20130101|2012-08-03 11:30,3,3.414,3.423,3.41,3.422,43
20130101|2012-08-03 12:00,3,3.418,3.418,3.401,3.413,74
20130101|2012-08-03 12:30,3,3.417,3.418,3.406,3.415,228
20130101|2012-08-03 13:00,3,3.42,3.436,3.407,3.415,203
20130101|2012-08-03 13:30,3,3.415,3.415,3.402,3.402,98
20130101|2012-08-03 14:00,3,3.401,3.408,3.401,3.408,7
20130101|2012-08-03 14:30,3,3.408,3.42,3.408,3.42,7
20130101|2012-08-03 15:00,3,3.416,3.416,3.411,3.411,17
20130101|2012-08-03 15:30,3,3.41,3.41,3.41,3.41,1
20130101|2012-08-03 16:00,3,3.419,3.419,3.419,3.419,1
20130101|2012-08-05 17:00,6,3.356,3.356,3.356,3.356,1
20130101|2012-08-05 17:30,6,3.358,3.358,3.358,3.358,8
20130101|2012-08-05 18:00,6,3.358,3.358,3.358,3.358,9
20130101|2012-08-05 18:30,6,3.358,3.358,3.358,3.358,36
20130101|2012-08-05 19:00,6,3.358,3.364,3.358,3.358,35
20130101|2012-08-05 19:30,6,3.358,3.36,3.358,3.358,36
20130101|2012-08-05 20:00,6,3.358,3.363,3.358,3.358,36
20130101|2012-08-05 20:30,6,3.358,3.358,3.358,3.358,9
20130101|2012-08-05 21:00,6,3.358,3.358,3.358,3.358,13
20130101|2012-08-05 21:30,6,3.358,3.362,3.358,3.358,29
20130101|2012-08-05 22:00,6,3.358,3.358,3.358,3.358,14
20130101|2012-08-06 02:00,6,3.351,3.352,3.342,3.342,97
20130101|2012-08-06 02:30,6,3.345,3.345,3.341,3.341,8
20130101|2012-08-06 04:00,6,3.351,3.351,3.339,3.339,8
20130101|2012-08-06 04:30,6,3.339,3.349,3.338,3.34,91
20130101|2012-08-06 05:00,6,3.342,3.344,3.338,3.344,71
20130101|2012-08-06 05:30,6,3.337,3.345,3.337,3.343,13
20130101|2012-08-06 06:00,6,3.343,3.358,3.341,3.356,55
20130101|2012-08-06 06:30,6,3.35,3.369,3.348,3.369,150
20130101|2012-08-06 07:00,6,3.358,3.397,3.358,3.385,32
20130101|2012-08-06 07:30,6,3.376,3.4,3.376,3.4,12
20130101|2012-08-06 08:00,6,3.399,3.408,3.395,3.395,75
20130101|2012-08-06 08:30,6,3.396,3.397,3.371,3.371,71
20130101|2012-08-06 09:00,6,3.375,3.39,3.374,3.39,41
20130101|2012-08-06 09:30,6,3.391,3.399,3.385,3.392,114
20130101|2012-08-06 10:00,6,3.389,3.403,3.389,3.399,23
20130101|2012-08-06 10:30,6,3.392,3.418,3.392,3.402,94
20130101|2012-08-06 11:00,6,3.405,3.418,3.402,3.418,70
20130101|2012-08-06 11:30,6,3.415,3.419,3.411,3.411,25
20130101|2012-08-06 12:00,6,3.41,3.437,3.41,3.43,109
20130101|2012-08-06 12:30,6,3.434,3.437,3.42,3.42,80
20130101|2012-08-06 13:00,6,3.431,3.469,3.431,3.452,196
20130101|2012-08-06 13:30,6,3.449,3.46,3.448,3.458,121
20130101|2012-08-06 14:00,6,3.458,3.462,3.458,3.459,134
20130101|2012-08-06 14:30,6,3.46,3.465,3.456,3.456,7
20130101|2012-08-06 15:00,6,3.467,3.469,3.467,3.469,14
20130101|2012-08-06 17:00,7,3.455,3.455,3.455,3.455,1
20130101|2012-08-07 05:30,7,3.43,3.43,3.429,3.43,20
20130101|2012-08-07 06:00,7,3.431,3.443,3.431,3.443,27
20130101|2012-08-07 06:30,7,3.467,3.511,3.459,3.508,136
20130101|2012-08-07 07:00,7,3.515,3.515,3.489,3.495,284
20130101|2012-08-07 07:30,7,3.48,3.509,3.48,3.493,69
20130101|2012-08-07 08:00,7,3.478,3.491,3.471,3.476,115
20130101|2012-08-07 08:30,7,3.477,3.497,3.477,3.496,198
20130101|2012-08-07 09:00,7,3.499,3.53,3.491,3.521,242
20130101|2012-08-07 09:30,7,3.52,3.521,3.51,3.516,83
20130101|2012-08-07 10:00,7,3.519,3.52,3.502,3.515,57
20130101|2012-08-07 10:30,7,3.516,3.524,3.497,3.497,55
20130101|2012-08-07 11:00,7,3.5,3.521,3.497,3.512,42
20130101|2012-08-07 11:30,7,3.513,3.514,3.499,3.506,61
20130101|2012-08-07 12:00,7,3.506,3.517,3.502,3.505,102
20130101|2012-08-07 12:30,7,3.514,3.55,3.514,3.542,457
20130101|2012-08-07 13:00,7,3.54,3.553,3.526,3.539,959
20130101|2012-08-07 13:30,7,3.535,3.549,3.535,3.549,304
20130101|2012-08-07 14:00,7,3.548,3.549,3.539,3.54,80
20130101|2012-08-07 14:30,7,3.536,3.537,3.535,3.537,5
20130101|2012-08-07 15:00,7,3.54,3.542,3.54,3.542,42
20130101|2012-08-07 22:30,8,3.528,3.535,3.528,3.533,43
20130101|2012-08-07 23:30,8,3.53,3.53,3.53,3.53,29
20130101|2012-08-08 00:00,8,3.53,3.53,3.53,3.53,13
20130101|2012-08-08 01:00,8,3.53,3.53,3.525,3.525,10
20130101|2012-08-08 01:30,8,3.525,3.526,3.525,3.525,49
20130101|2012-08-08 02:30,8,3.528,3.528,3.527,3.527,5
20130101|2012-08-08 03:00,8,3.545,3.553,3.545,3.553,4
20130101|2012-08-08 03:30,8,3.56,3.56,3.554,3.556,30
20130101|2012-08-08 04:00,8,3.556,3.556,3.553,3.556,25
20130101|2012-08-08 05:00,8,3.56,3.56,3.547,3.548,27
20130101|2012-08-08 06:00,8,3.567,3.567,3.55,3.55,12
20130101|2012-08-08 07:00,8,3.545,3.553,3.538,3.541,165
20130101|2012-08-08 07:30,8,3.541,3.541,3.519,3.526,108
20130101|2012-08-08 08:00,8,3.525,3.525,3.505,3.52,129
20130101|2012-08-08 08:30,8,3.52,3.538,3.517,3.526,35
20130101|2012-08-08 09:00,8,3.527,3.53,3.524,3.525,30
20130101|2012-08-08 09:30,8,3.525,3.551,3.521,3.545,244
20130101|2012-08-08 10:00,8,3.546,3.553,3.533,3.54,42
20130101|2012-08-08 10:30,8,3.539,3.554,3.539,3.54,94
20130101|2012-08-08 11:00,8,3.54,3.55,3.535,3.54,384
20130101|2012-08-08 11:30,8,3.531,3.545,3.531,3.54,236
20130101|2012-08-08 12:00,8,3.541,3.543,3.519,3.524,267
20130101|2012-08-08 12:30,8,3.524,3.542,3.524,3.536,221
20130101|2012-08-08 13:00,8,3.537,3.559,3.527,3.555,764
20130101|2012-08-08 13:30,8,3.554,3.561,3.553,3.558,280
20130101|2012-08-08 14:00,8,3.563,3.563,3.56,3.56,105
20130101|2012-08-08 14:30,8,3.56,3.561,3.56,3.561,2
20130101|2012-08-08 15:00,8,3.563,3.566,3.558,3.558,16
20130101|2012-08-08 17:30,9,3.554,3.566,3.554,3.566,4
20130101|2012-08-08 18:00,9,3.56,3.56,3.56,3.56,4
20130101|2012-08-08 20:00,9,3.553,3.553,3.553,3.553,1
20130101|2012-08-08 21:30,9,3.552,3.552,3.552,3.552,1
20130101|2012-08-08 22:30,9,3.544,3.544,3.541,3.544,27
20130101|2012-08-09 01:30,9,3.529,3.529,3.529,3.529,1
20130101|2012-08-09 02:00,9,3.525,3.525,3.525,3.525,1
20130101|2012-08-09 05:30,9,3.538,3.538,3.533,3.533,7
20130101|2012-08-09 06:00,9,3.532,3.532,3.532,3.532,2
20130101|2012-08-09 06:30,9,3.542,3.542,3.538,3.538,109
20130101|2012-08-09 07:00,9,3.548,3.548,3.527,3.532,63
20130101|2012-08-09 07:30,9,3.536,3.537,3.515,3.515,229
20130101|2012-08-09 08:00,9,3.516,3.531,3.514,3.53,69
20130101|2012-08-09 08:30,9,3.533,3.541,3.526,3.536,141
20130101|2012-08-09 09:00,9,3.541,3.555,3.535,3.547,146
20130101|2012-08-09 09:30,9,3.609,3.668,3.589,3.648,1310
20130101|2012-08-09 10:00,9,3.65,3.658,3.635,3.649,291
20130101|2012-08-09 10:30,9,3.646,3.658,3.632,3.632,103
20130101|2012-08-09 11:00,9,3.633,3.633,3.612,3.619,267
20130101|2012-08-09 11:30,9,3.622,3.626,3.605,3.616,394
20130101|2012-08-09 12:00,9,3.615,3.622,3.605,3.613,360
20130101|2012-08-09 12:30,9,3.613,3.638,3.611,3.626,123
20130101|2012-08-09 13:00,9,3.631,3.631,3.545,3.551,904
20130101|2012-08-09 13:30,9,3.551,3.561,3.529,3.543,272
20130101|2012-08-09 14:00,9,3.544,3.545,3.53,3.532,37
20130101|2012-08-09 14:30,9,3.54,3.54,3.527,3.53,18
20130101|2012-08-09 15:00,9,3.526,3.539,3.525,3.525,6
20130101|2012-08-09 15:30,9,3.546,3.548,3.546,3.546,24
20130101|2012-08-09 16:00,9,3.535,3.535,3.535,3.535,5
20130101|2012-08-09 17:00,10,3.552,3.552,3.552,3.552,3
20130101|2012-08-09 17:30,10,3.552,3.552,3.551,3.551,3
20130101|2012-08-10 00:00,10,3.538,3.538,3.538,3.538,1
20130101|2012-08-10 02:30,10,3.546,3.546,3.546,3.546,1
20130101|2012-08-10 04:30,10,3.534,3.534,3.534,3.534,1
20130101|2012-08-10 05:00,10,3.527,3.527,3.527,3.527,1
20130101|2012-08-10 05:30,10,3.513,3.513,3.513,3.513,1
20130101|2012-08-10 06:00,10,3.505,3.505,3.505,3.505,8
20130101|2012-08-10 06:30,10,3.5,3.5,3.481,3.481,55
20130101|2012-08-10 07:00,10,3.494,3.494,3.477,3.49,74
20130101|2012-08-10 07:30,10,3.487,3.489,3.471,3.478,126
20130101|2012-08-10 08:00,10,3.475,3.483,3.462,3.476,358
20130101|2012-08-10 08:30,10,3.474,3.483,3.462,3.464,189
20130101|2012-08-10 09:00,10,3.466,3.468,3.452,3.456,124
20130101|2012-08-10 09:30,10,3.456,3.461,3.439,3.452,519
20130101|2012-08-10 10:00,10,3.447,3.454,3.447,3.453,130
20130101|2012-08-10 10:30,10,3.455,3.47,3.45,3.456,234
20130101|2012-08-10 11:00,10,3.451,3.464,3.446,3.457,174
20130101|2012-08-10 11:30,10,3.455,3.476,3.455,3.465,121
20130101|2012-08-10 12:00,10,3.467,3.467,3.455,3.458,23
20130101|2012-08-10 12:30,10,3.452,3.457,3.441,3.446,160
20130101|2012-08-10 13:00,10,3.445,3.458,3.439,3.456,271
20130101|2012-08-10 13:30,10,3.448,3.455,3.445,3.451,103
20130101|2012-08-10 14:00,10,3.453,3.456,3.453,3.455,34
20130101|2012-08-10 14:30,10,3.457,3.461,3.457,3.461,5
20130101|2012-08-10 15:00,10,3.462,3.462,3.462,3.462,1
20130101|2012-08-10 16:00,10,3.469,3.469,3.464,3.464,4
20130101|2012-08-12 17:00,13,3.431,3.431,3.418,3.418,4
20130101|2012-08-12 17:30,13,3.431,3.431,3.431,3.431,1
20130101|2012-08-12 19:00,13,3.425,3.425,3.425,3.425,35
20130101|2012-08-12 19:30,13,3.425,3.425,3.425,3.425,15
20130101|2012-08-12 20:00,13,3.412,3.412,3.412,3.412,1
20130101|2012-08-12 23:30,13,3.434,3.434,3.434,3.434,18
20130101|2012-08-13 00:00,13,3.434,3.434,3.434,3.434,11
20130101|2012-08-13 04:30,13,3.421,3.428,3.42,3.42,18
20130101|2012-08-13 05:00,13,3.426,3.426,3.418,3.418,15
20130101|2012-08-13 05:30,13,3.407,3.407,3.406,3.406,2
20130101|2012-08-13 06:00,13,3.419,3.422,3.413,3.413,16
20130101|2012-08-13 06:30,13,3.414,3.421,3.414,3.421,41
20130101|2012-08-13 07:00,13,3.434,3.437,3.419,3.437,339
20130101|2012-08-13 07:30,13,3.438,3.462,3.437,3.457,167
20130101|2012-08-13 08:00,13,3.457,3.459,3.437,3.447,140
20130101|2012-08-13 08:30,13,3.447,3.447,3.428,3.43,357
20130101|2012-08-13 09:00,13,3.429,3.453,3.429,3.438,233
20130101|2012-08-13 09:30,13,3.442,3.449,3.418,3.422,202
20130101|2012-08-13 10:00,13,3.424,3.43,3.414,3.425,119
20130101|2012-08-13 10:30,13,3.417,3.43,3.412,3.428,115
20130101|2012-08-13 11:00,13,3.429,3.446,3.429,3.436,91
20130101|2012-08-13 11:30,13,3.428,3.432,3.424,3.43,39
20130101|2012-08-13 12:00,13,3.424,3.429,3.42,3.428,34
20130101|2012-08-13 12:30,13,3.429,3.436,3.429,3.435,11
20130101|2012-08-13 13:00,13,3.428,3.437,3.41,3.412,104
20130101|2012-08-13 13:30,13,3.416,3.419,3.415,3.415,53
20130101|2012-08-13 14:00,13,3.422,3.422,3.42,3.42,37
20130101|2012-08-13 14:30,13,3.423,3.423,3.423,3.423,4
20130101|2012-08-13 15:00,13,3.421,3.421,3.421,3.421,3
20130101|2012-08-13 15:30,13,3.418,3.424,3.418,3.424,3
20130101|2012-08-13 23:00,14,3.415,3.415,3.415,3.415,2
20130101|2012-08-13 23:30,14,3.415,3.415,3.415,3.415,2
20130101|2012-08-14 03:00,14,3.406,3.406,3.406,3.406,4
20130101|2012-08-14 03:30,14,3.406,3.406,3.406,3.406,1
20130101|2012-08-14 04:00,14,3.414,3.414,3.414,3.414,4
20130101|2012-08-14 04:30,14,3.414,3.414,3.414,3.414,2
20130101|2012-08-14 05:00,14,3.411,3.411,3.41,3.41,2
20130101|2012-08-14 05:30,14,3.414,3.414,3.411,3.411,37
20130101|2012-08-14 06:00,14,3.411,3.412,3.406,3.412,34
20130101|2012-08-14 06:30,14,3.412,3.414,3.406,3.409,126
20130101|2012-08-14 07:00,14,3.412,3.416,3.409,3.41,217
20130101|2012-08-14 07:30,14,3.41,3.419,3.41,3.419,388
20130101|2012-08-14 08:00,14,3.413,3.421,3.407,3.414,412
20130101|2012-08-14 08:30,14,3.415,3.428,3.411,3.42,179
20130101|2012-08-14 09:00,14,3.424,3.424,3.41,3.413,97
20130101|2012-08-14 09:30,14,3.413,3.417,3.408,3.416,120
20130101|2012-08-14 10:00,14,3.417,3.424,3.414,3.416,153
20130101|2012-08-14 10:30,14,3.422,3.438,3.417,3.433,390
20130101|2012-08-14 11:00,14,3.436,3.464,3.434,3.463,170
20130101|2012-08-14 11:30,14,3.461,3.471,3.458,3.47,355
20130101|2012-08-14 12:00,14,3.464,3.464,3.454,3.462,324
20130101|2012-08-14 12:30,14,3.472,3.482,3.469,3.473,197
20130101|2012-08-14 13:00,14,3.479,3.481,3.466,3.473,157
20130101|2012-08-14 13:30,14,3.474,3.475,3.47,3.475,63
20130101|2012-08-14 14:00,14,3.475,3.479,3.474,3.476,28
20130101|2012-08-14 14:30,14,3.474,3.475,3.471,3.471,25
20130101|2012-08-14 15:30,14,3.472,3.472,3.472,3.472,2
20130101|2012-08-15 04:00,15,3.448,3.449,3.448,3.449,18
20130101|2012-08-15 05:00,15,3.443,3.443,3.438,3.438,7
20130101|2012-08-15 06:30,15,3.435,3.435,3.43,3.433,157
20130101|2012-08-15 07:00,15,3.429,3.439,3.429,3.437,86
20130101|2012-08-15 07:30,15,3.439,3.439,3.428,3.428,172
20130101|2012-08-15 08:00,15,3.425,3.448,3.422,3.428,294
20130101|2012-08-15 08:30,15,3.43,3.434,3.419,3.423,92
20130101|2012-08-15 09:00,15,3.421,3.421,3.409,3.415,198
20130101|2012-08-15 09:30,15,3.418,3.418,3.406,3.409,175
20130101|2012-08-15 10:00,15,3.408,3.413,3.4,3.406,230
20130101|2012-08-15 10:30,15,3.406,3.415,3.404,3.415,141
20130101|2012-08-15 11:00,15,3.416,3.416,3.407,3.411,49
20130101|2012-08-15 11:30,15,3.41,3.41,3.406,3.406,55
20130101|2012-08-15 12:00,15,3.407,3.41,3.405,3.409,113
20130101|2012-08-15 12:30,15,3.405,3.407,3.404,3.404,61
20130101|2012-08-15 13:00,15,3.4,3.416,3.4,3.412,261
20130101|2012-08-15 13:30,15,3.412,3.415,3.409,3.413,67
20130101|2012-08-15 14:00,15,3.411,3.414,3.411,3.413,31
20130101|2012-08-15 14:30,15,3.413,3.419,3.413,3.419,12
20130101|2012-08-15 15:00,15,3.419,3.422,3.419,3.42,8
20130101|2012-08-15 16:00,15,3.421,3.421,3.421,3.421,1
20130101|2012-08-16 00:30,16,3.429,3.429,3.429,3.429,2
20130101|2012-08-16 01:00,16,3.429,3.429,3.429,3.429,11
20130101|2012-08-16 01:30,16,3.425,3.425,3.416,3.419,8
20130101|2012-08-16 02:00,16,3.419,3.419,3.392,3.392,101
20130101|2012-08-16 02:30,16,3.392,3.399,3.392,3.399,49
20130101|2012-08-16 03:00,16,3.399,3.4,3.386,3.386,49
20130101|2012-08-16 03:30,16,3.386,3.39,3.386,3.39,76
20130101|2012-08-16 04:00,16,3.391,3.395,3.391,3.391,69
20130101|2012-08-16 04:30,16,3.39,3.39,3.375,3.375,124
20130101|2012-08-16 05:00,16,3.375,3.391,3.373,3.39,125
20130101|2012-08-16 05:30,16,3.395,3.395,3.389,3.395,34
20130101|2012-08-16 06:00,16,3.395,3.401,3.395,3.401,16
20130101|2012-08-16 06:30,16,3.404,3.404,3.393,3.399,185
20130101|2012-08-16 07:00,16,3.395,3.406,3.395,3.403,102
20130101|2012-08-16 07:30,16,3.4,3.413,3.4,3.406,102
20130101|2012-08-16 08:00,16,3.415,3.415,3.402,3.409,188
20130101|2012-08-16 08:30,16,3.405,3.405,3.398,3.398,61
20130101|2012-08-16 09:00,16,3.399,3.411,3.391,3.393,41
20130101|2012-08-16 09:30,16,3.479,3.479,3.362,3.391,234
20130101|2012-08-16 10:00,16,3.397,3.404,3.381,3.404,281
20130101|2012-08-16 10:30,16,3.398,3.435,3.397,3.424,152
20130101|2012-08-16 11:00,16,3.427,3.427,3.409,3.414,98
20130101|2012-08-16 11:30,16,3.403,3.417,3.403,3.417,33
20130101|2012-08-16 12:00,16,3.421,3.422,3.406,3.406,75
20130101|2012-08-16 12:30,16,3.403,3.409,3.392,3.399,29
20130101|2012-08-16 13:00,16,3.396,3.404,3.37,3.373,268
20130101|2012-08-16 13:30,16,3.373,3.373,3.364,3.365,45
20130101|2012-08-16 14:00,16,3.37,3.37,3.367,3.367,2
20130101|2012-08-16 14:30,16,3.366,3.368,3.366,3.367,24
20130101|2012-08-16 15:00,16,3.365,3.365,3.365,3.365,1
20130101|2012-08-16 17:30,17,3.355,3.355,3.355,3.355,1
20130101|2012-08-16 19:00,17,3.353,3.353,3.35,3.35,6
20130101|2012-08-17 04:00,17,3.36,3.36,3.36,3.36,1
20130101|2012-08-17 05:30,17,3.36,3.36,3.359,3.359,13
20130101|2012-08-17 06:00,17,3.356,3.36,3.356,3.36,19
20130101|2012-08-17 06:30,17,3.359,3.361,3.343,3.345,80
20130101|2012-08-17 07:00,17,3.352,3.365,3.352,3.353,176
20130101|2012-08-17 07:30,17,3.345,3.366,3.345,3.364,300
20130101|2012-08-17 08:00,17,3.364,3.372,3.347,3.37,637
20130101|2012-08-17 08:30,17,3.372,3.378,3.366,3.374,356
20130101|2012-08-17 09:00,17,3.376,3.386,3.37,3.37,202
20130101|2012-08-17 09:30,17,3.368,3.378,3.363,3.378,68
20130101|2012-08-17 10:00,17,3.381,3.381,3.367,3.371,28
20130101|2012-08-17 10:30,17,3.371,3.371,3.364,3.369,25
20130101|2012-08-17 11:00,17,3.37,3.37,3.361,3.366,77
20130101|2012-08-17 11:30,17,3.366,3.366,3.355,3.36,79
20130101|2012-08-17 12:00,17,3.364,3.367,3.361,3.362,19
20130101|2012-08-17 12:30,17,3.364,3.389,3.363,3.387,346
20130101|2012-08-17 13:00,17,3.393,3.4,3.372,3.373,566
20130101|2012-08-17 13:30,17,3.374,3.386,3.374,3.38,88
20130101|2012-08-17 14:00,17,3.387,3.388,3.386,3.386,9
20130101|2012-08-17 14:30,17,3.388,3.389,3.388,3.389,14
20130101|2012-08-17 15:00,17,3.4,3.4,3.4,3.4,4
20130101|2012-08-17 15:30,17,3.395,3.395,3.395,3.395,1
20130101|2012-08-19 17:30,20,3.368,3.368,3.368,3.368,1
20130101|2012-08-19 19:00,20,3.366,3.366,3.366,3.366,23
20130101|2012-08-19 19:30,20,3.36,3.36,3.36,3.36,1
20130101|2012-08-19 20:00,20,3.364,3.364,3.364,3.364,1
20130101|2012-08-19 23:00,20,3.368,3.368,3.366,3.366,7
20130101|2012-08-19 23:30,20,3.36,3.36,3.36,3.36,2
20130101|2012-08-20 00:30,20,3.357,3.357,3.356,3.357,9
20130101|2012-08-20 01:30,20,3.355,3.355,3.355,3.355,1
20130101|2012-08-20 02:00,20,3.351,3.351,3.351,3.351,1
20130101|2012-08-20 03:00,20,3.349,3.349,3.345,3.345,8
20130101|2012-08-20 03:30,20,3.345,3.346,3.34,3.342,61
20130101|2012-08-20 04:00,20,3.342,3.344,3.342,3.342,10
20130101|2012-08-20 04:30,20,3.342,3.345,3.336,3.336,19
20130101|2012-08-20 05:00,20,3.332,3.343,3.332,3.341,124
20130101|2012-08-20 05:30,20,3.341,3.357,3.34,3.347,35
20130101|2012-08-20 06:00,20,3.347,3.348,3.343,3.347,70
20130101|2012-08-20 06:30,20,3.354,3.371,3.352,3.369,227
20130101|2012-08-20 07:00,20,3.381,3.393,3.381,3.393,20
20130101|2012-08-20 07:30,20,3.403,3.403,3.403,3.403,2
20130101|2012-08-20 08:00,20,3.399,3.409,3.386,3.387,86
20130101|2012-08-20 08:30,20,3.386,3.387,3.365,3.366,110
20130101|2012-08-20 09:00,20,3.36,3.385,3.36,3.385,159
20130101|2012-08-20 09:30,20,3.383,3.389,3.383,3.389,13
20130101|2012-08-20 10:00,20,3.388,3.388,3.371,3.375,154
20130101|2012-08-20 10:30,20,3.371,3.378,3.367,3.375,198
20130101|2012-08-20 11:00,20,3.371,3.385,3.366,3.385,16
20130101|2012-08-20 11:30,20,3.381,3.391,3.377,3.385,73
20130101|2012-08-20 12:00,20,3.391,3.405,3.391,3.4,99
20130101|2012-08-20 12:30,20,3.398,3.408,3.394,3.408,36
20130101|2012-08-20 13:00,20,3.411,3.427,3.411,3.425,180
20130101|2012-08-20 13:30,20,3.423,3.423,3.414,3.417,121
20130101|2012-08-20 14:00,20,3.417,3.417,3.417,3.417,8
20130101|2012-08-20 14:30,20,3.423,3.423,3.423,3.423,15
20130101|2012-08-20 15:00,20,3.422,3.422,3.422,3.422,1
20130101|2012-08-20 15:30,20,3.422,3.422,3.422,3.422,5
20130101|2012-08-20 23:30,21,3.421,3.421,3.421,3.421,1
20130101|2012-08-21 00:00,21,3.416,3.416,3.416,3.416,7
20130101|2012-08-21 00:30,21,3.404,3.404,3.404,3.404,2
20130101|2012-08-21 02:30,21,3.412,3.414,3.412,3.412,35
20130101|2012-08-21 03:00,21,3.412,3.419,3.412,3.416,26
20130101|2012-08-21 03:30,21,3.416,3.416,3.416,3.416,20
20130101|2012-08-21 04:00,21,3.416,3.419,3.416,3.418,46
20130101|2012-08-21 04:30,21,3.418,3.426,3.417,3.422,57
20130101|2012-08-21 05:00,21,3.425,3.425,3.425,3.425,3
20130101|2012-08-21 05:30,21,3.409,3.409,3.409,3.409,38
20130101|2012-08-21 06:00,21,3.414,3.425,3.413,3.425,89
20130101|2012-08-21 06:30,21,3.425,3.455,3.425,3.455,55
20130101|2012-08-21 07:00,21,3.463,3.463,3.445,3.445,23
20130101|2012-08-21 07:30,21,3.451,3.464,3.439,3.44,174
20130101|2012-08-21 08:00,21,3.444,3.46,3.433,3.438,286
20130101|2012-08-21 08:30,21,3.433,3.44,3.43,3.437,397
20130101|2012-08-21 09:00,21,3.436,3.443,3.337,3.373,952
20130101|2012-08-21 09:30,21,3.372,3.426,3.361,3.426,914
20130101|2012-08-21 10:00,21,3.425,3.435,3.41,3.429,315
20130101|2012-08-21 10:30,21,3.427,3.434,3.418,3.426,153
20130101|2012-08-21 11:00,21,3.427,3.432,3.416,3.417,115
20130101|2012-08-21 11:30,21,3.412,3.422,3.407,3.418,152
20130101|2012-08-21 12:00,21,3.415,3.433,3.41,3.428,180
20130101|2012-08-21 12:30,21,3.425,3.434,3.419,3.428,92
20130101|2012-08-21 13:00,21,3.43,3.43,3.391,3.399,388
20130101|2012-08-21 13:30,21,3.4,3.428,3.4,3.423,65
20130101|2012-08-21 14:00,21,3.42,3.427,3.42,3.423,65
20130101|2012-08-21 14:30,21,3.417,3.417,3.417,3.417,1
20130101|2012-08-21 15:00,21,3.418,3.418,3.418,3.418,1
20130101|2012-08-21 23:30,22,3.411,3.411,3.41,3.411,6
20130101|2012-08-22 00:00,22,3.41,3.41,3.41,3.41,1
20130101|2012-08-22 01:30,22,3.403,3.403,3.403,3.403,50
20130101|2012-08-22 02:00,22,3.399,3.399,3.399,3.399,3
20130101|2012-08-22 02:30,22,3.394,3.408,3.394,3.396,130
20130101|2012-08-22 03:30,22,3.412,3.412,3.408,3.408,23
20130101|2012-08-22 04:30,22,3.404,3.404,3.403,3.404,50
20130101|2012-08-22 05:00,22,3.404,3.409,3.404,3.409,56
20130101|2012-08-22 05:30,22,3.404,3.407,3.404,3.407,2
20130101|2012-08-22 06:00,22,3.397,3.397,3.397,3.397,2
20130101|2012-08-22 06:30,22,3.405,3.413,3.405,3.41,42
20130101|2012-08-22 07:00,22,3.404,3.429,3.402,3.42,122
20130101|2012-08-22 07:30,22,3.416,3.425,3.408,3.41,103
20130101|2012-08-22 08:00,22,3.41,3.421,3.409,3.415,96
20130101|2012-08-22 08:30,22,3.42,3.428,3.417,3.421,42
20130101|2012-08-22 09:00,22,3.425,3.45,3.425,3.445,208
20130101|2012-08-22 09:30,22,3.441,3.445,3.43,3.432,56
20130101|2012-08-22 10:00,22,3.43,3.44,3.425,3.44,119
20130101|2012-08-22 10:30,22,3.441,3.442,3.401,3.404,147
20130101|2012-08-22 11:00,22,3.407,3.415,3.394,3.395,50
20130101|2012-08-22 11:30,22,3.394,3.413,3.392,3.406,146
20130101|2012-08-22 12:00,22,3.409,3.418,3.409,3.413,18
20130101|2012-08-22 12:30,22,3.419,3.423,3.419,3.423,131
20130101|2012-08-22 13:00,22,3.417,3.44,3.399,3.433,710
20130101|2012-08-22 13:30,22,3.432,3.441,3.43,3.441,217
20130101|2012-08-22 14:00,22,3.438,3.451,3.435,3.451,39
20130101|2012-08-22 14:30,22,3.451,3.451,3.446,3.446,15
20130101|2012-08-22 15:00,22,3.446,3.456,3.446,3.455,21
20130101|2012-08-22 23:00,23,3.457,3.457,3.457,3.457,5
20130101|2012-08-22 23:30,23,3.448,3.448,3.448,3.448,24
20130101|2012-08-23 00:00,23,3.448,3.448,3.448,3.448,8
20130101|2012-08-23 00:30,23,3.447,3.447,3.447,3.447,11
20130101|2012-08-23 01:00,23,3.439,3.439,3.439,3.439,16
20130101|2012-08-23 02:00,23,3.438,3.438,3.438,3.438,2
20130101|2012-08-23 02:30,23,3.432,3.433,3.432,3.433,33
20130101|2012-08-23 04:00,23,3.436,3.436,3.436,3.436,74
20130101|2012-08-23 05:00,23,3.43,3.43,3.415,3.415,16
20130101|2012-08-23 05:30,23,3.415,3.415,3.415,3.415,6
20130101|2012-08-23 06:00,23,3.42,3.42,3.42,3.42,6
20130101|2012-08-23 06:30,23,3.426,3.426,3.421,3.421,5
20130101|2012-08-23 07:00,23,3.423,3.44,3.423,3.432,53
20130101|2012-08-23 07:30,23,3.441,3.441,3.434,3.434,21
20130101|2012-08-23 08:00,23,3.438,3.441,3.433,3.437,128
20130101|2012-08-23 08:30,23,3.438,3.438,3.417,3.42,141
20130101|2012-08-23 09:00,23,3.42,3.42,3.39,3.393,163
20130101|2012-08-23 09:30,23,3.38,3.38,3.341,3.371,700
20130101|2012-08-23 10:00,23,3.382,3.388,3.37,3.381,304
20130101|2012-08-23 10:30,23,3.383,3.393,3.373,3.378,120
20130101|2012-08-23 11:00,23,3.377,3.401,3.377,3.4,115
20130101|2012-08-23 11:30,23,3.401,3.41,3.396,3.403,189
20130101|2012-08-23 12:00,23,3.401,3.406,3.393,3.393,51
20130101|2012-08-23 12:30,23,3.391,3.41,3.384,3.404,449
20130101|2012-08-23 13:00,23,3.407,3.43,3.39,3.423,819
20130101|2012-08-23 13:30,23,3.424,3.443,3.423,3.44,197
20130101|2012-08-23 14:00,23,3.445,3.446,3.439,3.439,112
20130101|2012-08-23 14:30,23,3.44,3.442,3.435,3.435,36
20130101|2012-08-23 15:00,23,3.443,3.444,3.439,3.444,8
20130101|2012-08-23 15:30,23,3.443,3.453,3.443,3.449,7
20130101|2012-08-23 21:00,24,3.476,3.477,3.476,3.477,3
20130101|2012-08-23 23:00,24,3.461,3.461,3.46,3.46,5
20130101|2012-08-23 23:30,24,3.44,3.44,3.434,3.434,31
20130101|2012-08-24 01:00,24,3.428,3.428,3.427,3.427,4
20130101|2012-08-24 01:30,24,3.424,3.426,3.423,3.423,77
20130101|2012-08-24 02:00,24,3.423,3.423,3.415,3.423,14
20130101|2012-08-24 02:30,24,3.418,3.418,3.418,3.418,16
20130101|2012-08-24 03:00,24,3.418,3.423,3.418,3.418,56
20130101|2012-08-24 03:30,24,3.424,3.439,3.424,3.439,6
20130101|2012-08-24 04:30,24,3.437,3.437,3.437,3.437,5
20130101|2012-08-24 05:30,24,3.44,3.44,3.44,3.44,1
20130101|2012-08-24 06:00,24,3.445,3.445,3.442,3.442,5
20130101|2012-08-24 07:00,24,3.448,3.45,3.437,3.437,26
20130101|2012-08-24 07:30,24,3.437,3.438,3.401,3.415,61
20130101|2012-08-24 08:00,24,3.416,3.439,3.416,3.431,146
20130101|2012-08-24 08:30,24,3.416,3.426,3.416,3.423,39
20130101|2012-08-24 09:00,24,3.419,3.439,3.419,3.43,78
20130101|2012-08-24 09:30,24,3.426,3.426,3.398,3.409,231
20130101|2012-08-24 10:00,24,3.407,3.414,3.389,3.389,72
20130101|2012-08-24 10:30,24,3.385,3.387,3.372,3.383,369
20130101|2012-08-24 11:00,24,3.383,3.394,3.383,3.394,67
20130101|2012-08-24 11:30,24,3.388,3.392,3.386,3.388,26
20130101|2012-08-24 12:00,24,3.381,3.381,3.366,3.376,168
20130101|2012-08-24 12:30,24,3.374,3.387,3.367,3.375,172
20130101|2012-08-24 13:00,24,3.38,3.394,3.347,3.35,807
20130101|2012-08-24 13:30,24,3.352,3.361,3.352,3.355,263
20130101|2012-08-24 14:00,24,3.353,3.357,3.35,3.35,36
20130101|2012-08-24 14:30,24,3.348,3.354,3.346,3.353,60
20130101|2012-08-24 15:00,24,3.348,3.348,3.348,3.348,1
20130101|2012-08-26 17:00,27,3.384,3.384,3.356,3.358,159
20130101|2012-08-26 17:30,27,3.358,3.359,3.356,3.356,82
20130101|2012-08-26 18:00,27,3.356,3.361,3.354,3.356,78
20130101|2012-08-26 18:30,27,3.356,3.356,3.356,3.356,36
20130101|2012-08-26 19:00,27,3.356,3.356,3.356,3.356,17
20130101|2012-08-26 19:30,27,3.358,3.359,3.357,3.357,40
20130101|2012-08-26 21:00,27,3.375,3.375,3.375,3.375,1
20130101|2012-08-26 22:30,27,3.364,3.364,3.364,3.364,1
20130101|2012-08-27 03:00,27,3.368,3.368,3.364,3.364,4
20130101|2012-08-27 04:00,27,3.362,3.362,3.361,3.361,2
20130101|2012-08-27 05:30,27,3.375,3.375,3.375,3.375,1
20130101|2012-08-27 06:30,27,3.379,3.381,3.362,3.363,14
20130101|2012-08-27 07:00,27,3.362,3.372,3.362,3.369,15
20130101|2012-08-27 07:30,27,3.376,3.386,3.376,3.379,23
20130101|2012-08-27 08:00,27,3.373,3.375,3.347,3.353,190
20130101|2012-08-27 08:30,27,3.353,3.36,3.322,3.322,95
20130101|2012-08-27 09:00,27,3.32,3.321,3.305,3.321,1416
20130101|2012-08-27 09:30,27,3.323,3.323,3.313,3.318,83
20130101|2012-08-27 10:00,27,3.314,3.324,3.312,3.323,188
20130101|2012-08-27 10:30,27,3.322,3.322,3.31,3.312,558
20130101|2012-08-27 11:00,27,3.306,3.312,3.3,3.305,248
20130101|2012-08-27 11:30,27,3.306,3.312,3.297,3.297,350
20130101|2012-08-27 12:00,27,3.298,3.301,3.295,3.295,281
20130101|2012-08-27 12:30,27,3.296,3.296,3.285,3.286,470
20130101|2012-08-27 13:00,27,3.284,3.297,3.282,3.282,560
20130101|2012-08-27 13:30,27,3.285,3.287,3.28,3.284,613
20130101|2012-08-27 14:00,27,3.287,3.288,3.281,3.281,24
20130101|2012-08-27 14:30,27,3.284,3.286,3.281,3.281,10
20130101|2012-08-27 15:00,27,3.281,3.285,3.281,3.285,12
20130101|2012-08-27 15:30,27,3.288,3.289,3.288,3.289,4
20130101|2012-08-27 20:30,28,3.281,3.282,3.281,3.282,3
20130101|2012-08-27 22:00,28,3.286,3.286,3.286,3.286,1
20130101|2012-08-27 23:30,28,3.286,3.286,3.286,3.286,1
20130101|2012-08-28 00:30,28,3.276,3.276,3.275,3.275,12
20130101|2012-08-28 01:00,28,3.271,3.271,3.27,3.27,10
20130101|2012-08-28 02:00,28,3.274,3.274,3.271,3.271,19
20130101|2012-08-28 02:30,28,3.267,3.267,3.266,3.266,7
20130101|2012-08-28 03:00,28,3.264,3.264,3.256,3.259,45
20130101|2012-08-28 03:30,28,3.257,3.257,3.255,3.257,18
20130101|2012-08-28 04:00,28,3.252,3.252,3.25,3.25,42
20130101|2012-08-28 04:30,28,3.253,3.257,3.253,3.257,8
20130101|2012-08-28 05:00,28,3.25,3.25,3.25,3.25,79
20130101|2012-08-28 05:30,28,3.25,3.25,3.248,3.248,22
20130101|2012-08-28 06:00,28,3.245,3.247,3.243,3.247,110
20130101|2012-08-28 06:30,28,3.244,3.246,3.242,3.243,158
20130101|2012-08-28 07:00,28,3.244,3.25,3.244,3.245,480
20130101|2012-08-28 07:30,28,3.248,3.269,3.248,3.269,224
20130101|2012-08-28 08:00,28,3.271,3.278,3.257,3.273,712
20130101|2012-08-28 08:30,28,3.276,3.277,3.264,3.276,186
20130101|2012-08-28 09:00,28,3.276,3.276,3.262,3.267,136
20130101|2012-08-28 09:30,28,3.27,3.277,3.269,3.269,69
20130101|2012-08-28 10:00,28,3.27,3.281,3.263,3.263,242
20130101|2012-08-28 10:30,28,3.263,3.273,3.263,3.269,157
20130101|2012-08-28 11:00,28,3.265,3.268,3.249,3.255,1218
20130101|2012-08-28 11:30,28,3.252,3.252,3.23,3.235,324
20130101|2012-08-28 12:00,28,3.232,3.24,3.231,3.24,210
20130101|2012-08-28 12:30,28,3.24,3.242,3.23,3.239,138
20130101|2012-08-28 13:00,28,3.24,3.242,3.219,3.219,1109
20130101|2012-08-28 13:30,28,3.221,3.224,3.215,3.219,235
20130101|2012-08-28 14:00,28,3.221,3.222,3.22,3.22,48
20130101|2012-08-28 14:30,28,3.221,3.223,3.219,3.219,40
20130101|2012-08-28 15:30,28,3.217,3.22,3.216,3.22,62
20130101|2012-08-28 16:00,28,3.225,3.225,3.223,3.223,4
20130101|2012-08-28 19:30,29,3.22,3.22,3.22,3.22,1
20130101|2012-08-28 21:30,29,3.22,3.22,3.22,3.22,1
20130101|2012-08-28 22:00,29,3.215,3.215,3.215,3.215,2
20130101|2012-08-28 23:30,29,3.213,3.213,3.213,3.213,9
20130101|2012-08-29 00:00,29,3.213,3.213,3.21,3.21,49
20130101|2012-08-29 00:30,29,3.213,3.213,3.213,3.213,5
20130101|2012-08-29 01:00,29,3.21,3.21,3.21,3.21,3
20130101|2012-08-29 01:30,29,3.21,3.21,3.21,3.21,165
20130101|2012-08-29 02:00,29,3.21,3.211,3.21,3.21,6
20130101|2012-08-29 02:30,29,3.21,3.21,3.209,3.21,13
20130101|2012-08-29 03:00,29,3.21,3.21,3.21,3.21,7
20130101|2012-08-29 03:30,29,3.21,3.21,3.21,3.21,143
20130101|2012-08-29 04:00,29,3.21,3.21,3.21,3.21,2
20130101|2012-08-29 04:30,29,3.21,3.21,3.21,3.21,12
20130101|2012-08-29 05:00,29,3.205,3.206,3.205,3.205,10
20130101|2012-08-29 05:30,29,3.205,3.206,3.201,3.206,110
20130101|2012-08-29 06:00,29,3.209,3.211,3.204,3.208,55
20130101|2012-08-29 06:30,29,3.207,3.212,3.2,3.2,370
20130101|2012-08-29 07:00,29,3.203,3.205,3.2,3.202,440
20130101|2012-08-29 07:30,29,3.202,3.228,3.202,3.228,569
20130101|2012-08-29 08:00,29,3.226,3.228,3.202,3.221,1649
20130101|2012-08-29 08:30,29,3.22,3.233,3.219,3.232,275
20130101|2012-08-29 09:00,29,3.229,3.245,3.229,3.243,204
20130101|2012-08-29 09:30,29,3.241,3.244,3.232,3.239,106
20130101|2012-08-29 10:00,29,3.24,3.246,3.238,3.243,149
20130101|2012-08-29 10:30,29,3.24,3.261,3.239,3.258,304
20130101|2012-08-29 11:00,29,3.258,3.279,3.257,3.278,388
20130101|2012-08-29 11:30,29,3.277,3.277,3.263,3.263,293
20130101|2012-08-29 12:00,29,3.266,3.272,3.265,3.267,118
20130101|2012-08-29 12:30,29,3.27,3.278,3.263,3.266,155
20130101|2012-08-29 13:00,29,3.268,3.289,3.268,3.275,382
20130101|2012-08-29 13:30,29,3.277,3.286,3.276,3.282,92
20130101|2012-08-29 14:00,29,3.282,3.282,3.279,3.279,8
20130101|2012-08-29 14:30,29,3.277,3.279,3.277,3.277,11
20130101|2012-08-29 15:00,29,3.28,3.28,3.28,3.28,7
20130101|2012-08-29 15:30,29,3.282,3.292,3.282,3.292,6
20130101|2012-08-29 16:00,29,3.285,3.285,3.285,3.285,1
20130101|2012-08-29 20:00,30,3.285,3.285,3.284,3.284,6
20130101|2012-08-29 22:30,30,3.276,3.276,3.276,3.276,5
20130101|2012-08-30 00:00,30,3.265,3.265,3.265,3.265,25
20130101|2012-08-30 01:30,30,3.263,3.263,3.263,3.263,1
20130101|2012-08-30 02:00,30,3.259,3.259,3.259,3.259,1
20130101|2012-08-30 02:30,30,3.254,3.254,3.254,3.254,2
20130101|2012-08-30 03:00,30,3.255,3.255,3.254,3.254,3
20130101|2012-08-30 03:30,30,3.253,3.253,3.253,3.253,23
20130101|2012-08-30 04:00,30,3.253,3.256,3.253,3.253,18
20130101|2012-08-30 04:30,30,3.25,3.25,3.25,3.25,70
20130101|2012-08-30 05:00,30,3.25,3.25,3.25,3.25,31
20130101|2012-08-30 05:30,30,3.248,3.25,3.247,3.247,56
20130101|2012-08-30 06:00,30,3.247,3.247,3.244,3.245,145
20130101|2012-08-30 06:30,30,3.245,3.25,3.24,3.25,91
20130101|2012-08-30 07:00,30,3.269,3.27,3.256,3.256,31
20130101|2012-08-30 07:30,30,3.269,3.282,3.268,3.274,80
20130101|2012-08-30 08:00,30,3.275,3.291,3.258,3.288,980
20130101|2012-08-30 08:30,30,3.282,3.292,3.275,3.277,130
20130101|2012-08-30 09:00,30,3.277,3.294,3.277,3.289,76
20130101|2012-08-30 09:30,30,3.251,3.32,3.235,3.302,570
20130101|2012-08-30 10:00,30,3.305,3.311,3.289,3.311,136
20130101|2012-08-30 10:30,30,3.313,3.327,3.307,3.327,44
20130101|2012-08-30 11:00,30,3.328,3.335,3.322,3.325,361
20130101|2012-08-30 11:30,30,3.324,3.326,3.319,3.325,475
20130101|2012-08-30 12:00,30,3.325,3.325,3.313,3.315,102
20130101|2012-08-30 12:30,30,3.322,3.325,3.306,3.306,262
20130101|2012-08-30 13:00,30,3.306,3.329,3.304,3.325,244
20130101|2012-08-30 13:30,30,3.325,3.327,3.325,3.327,14
20130101|2012-08-30 14:00,30,3.324,3.337,3.324,3.337,168
20130101|2012-08-30 14:30,30,3.33,3.33,3.328,3.328,12
20130101|2012-08-30 15:00,30,3.33,3.34,3.33,3.34,20
20130101|2012-08-30 15:30,30,3.334,3.334,3.334,3.334,3
20130101|2012-08-30 16:00,30,3.325,3.325,3.325,3.325,1
20130101|2012-08-30 19:30,31,3.321,3.321,3.321,3.321,2
20130101|2012-08-30 20:00,31,3.318,3.318,3.318,3.318,1
20130101|2012-08-30 22:30,31,3.327,3.327,3.322,3.322,29
20130101|2012-08-30 23:30,31,3.322,3.325,3.322,3.323,8
20130101|2012-08-31 01:00,31,3.317,3.317,3.316,3.316,26
20130101|2012-08-31 01:30,31,3.316,3.317,3.316,3.317,5
20130101|2012-08-31 02:00,31,3.315,3.318,3.315,3.317,44
20130101|2012-08-31 02:30,31,3.319,3.329,3.319,3.329,135
20130101|2012-08-31 03:00,31,3.326,3.33,3.326,3.33,25
20130101|2012-08-31 03:30,31,3.33,3.33,3.33,3.33,2
20130101|2012-08-31 04:00,31,3.322,3.322,3.322,3.322,18
20130101|2012-08-31 04:30,31,3.318,3.318,3.318,3.318,1
20130101|2012-08-31 05:00,31,3.309,3.309,3.309,3.309,1
20130101|2012-08-31 05:30,31,3.311,3.311,3.308,3.308,49
20130101|2012-08-31 06:00,31,3.309,3.317,3.308,3.317,92
20130101|2012-08-31 06:30,31,3.313,3.313,3.313,3.313,1
20130101|2012-08-31 07:00,31,3.309,3.31,3.309,3.31,37
20130101|2012-08-31 07:30,31,3.31,3.311,3.289,3.289,61
20130101|2012-08-31 08:00,31,3.288,3.315,3.282,3.315,265
20130101|2012-08-31 08:30,31,3.312,3.349,3.31,3.348,615
20130101|2012-08-31 09:00,31,3.349,3.355,3.336,3.345,206
20130101|2012-08-31 09:30,31,3.344,3.353,3.338,3.348,117
20130101|2012-08-31 10:00,31,3.35,3.35,3.338,3.346,54
20130101|2012-08-31 10:30,31,3.343,3.347,3.34,3.343,36
20130101|2012-08-31 11:00,31,3.345,3.345,3.334,3.342,66
20130101|2012-08-31 11:30,31,3.343,3.35,3.343,3.343,7
20130101|2012-08-31 12:00,31,3.348,3.352,3.341,3.341,37
20130101|2012-08-31 12:30,31,3.34,3.345,3.337,3.341,67
20130101|2012-08-31 13:00,31,3.346,3.36,3.346,3.358,713
20130101|2012-08-31 13:30,31,3.357,3.365,3.357,3.357,86
20130101|2012-08-31 14:00,31,3.36,3.364,3.36,3.361,29
20130101|2012-08-31 14:30,31,3.362,3.362,3.353,3.355,55
20130101|2012-08-31 15:00,31,3.354,3.354,3.354,3.354,1
20130101|2012-09-02 17:00,4,3.356,3.357,3.356,3.356,27
20130101|2012-09-02 17:30,4,3.356,3.356,3.356,3.356,4
20130101|2012-09-02 18:00,4,3.356,3.356,3.356,3.356,7
20130101|2012-09-02 18:30,4,3.356,3.356,3.356,3.356,12
20130101|2012-09-02 19:00,4,3.356,3.356,3.353,3.353,39
20130101|2012-09-02 19:30,4,3.353,3.354,3.353,3.354,10
20130101|2012-09-02 20:30,4,3.35,3.35,3.35,3.35,13
20130101|2012-09-02 21:00,4,3.35,3.35,3.35,3.35,5
20130101|2012-09-02 21:30,4,3.351,3.351,3.351,3.351,19
20130101|2012-09-02 22:00,4,3.351,3.351,3.35,3.35,9
20130101|2012-09-02 22:30,4,3.35,3.35,3.35,3.35,5
20130101|2012-09-02 23:00,4,3.35,3.35,3.35,3.35,5
20130101|2012-09-02 23:30,4,3.341,3.341,3.341,3.341,2
20130101|2012-09-03 00:00,4,3.334,3.336,3.334,3.336,2
20130101|2012-09-03 01:30,4,3.333,3.333,3.333,3.333,19
20130101|2012-09-03 02:00,4,3.332,3.334,3.33,3.332,52
20130101|2012-09-03 04:30,4,3.336,3.336,3.336,3.336,3
20130101|2012-09-03 05:30,4,3.336,3.336,3.335,3.335,25
20130101|2012-09-03 06:00,4,3.335,3.336,3.334,3.336,51
20130101|2012-09-03 06:30,4,3.336,3.336,3.336,3.336,2
20130101|2012-09-03 07:00,4,3.336,3.338,3.336,3.337,20
20130101|2012-09-03 07:30,4,3.336,3.341,3.336,3.34,40
20130101|2012-09-03 08:00,4,3.341,3.341,3.335,3.335,120
20130101|2012-09-03 08:30,4,3.337,3.337,3.33,3.333,8
20130101|2012-09-03 09:00,4,3.329,3.329,3.323,3.328,45
20130101|2012-09-03 09:30,4,3.323,3.333,3.323,3.333,15
20130101|2012-09-03 10:00,4,3.327,3.332,3.327,3.331,32
20130101|2012-09-03 10:30,4,3.33,3.332,3.33,3.332,19
20130101|2012-09-03 11:30,4,3.327,3.332,3.327,3.332,11
20130101|2012-09-03 12:00,4,3.339,3.339,3.339,3.339,1
20130101|2012-09-03 19:30,4,3.348,3.348,3.348,3.348,1
20130101|2012-09-03 20:30,4,3.342,3.342,3.342,3.342,4
20130101|2012-09-03 21:00,4,3.342,3.342,3.342,3.342,4
20130101|2012-09-03 21:30,4,3.342,3.342,3.34,3.34,5
20130101|2012-09-03 22:30,4,3.342,3.342,3.342,3.342,26
20130101|2012-09-03 23:00,4,3.345,3.345,3.343,3.343,16
20130101|2012-09-03 23:30,4,3.343,3.345,3.341,3.341,40
20130101|2012-09-04 00:00,4,3.341,3.342,3.341,3.341,24
20130101|2012-09-04 00:30,4,3.341,3.341,3.341,3.341,12
20130101|2012-09-04 01:00,4,3.339,3.339,3.339,3.339,9
20130101|2012-09-04 01:30,4,3.339,3.339,3.336,3.336,32
20130101|2012-09-04 02:30,4,3.335,3.335,3.335,3.335,6
20130101|2012-09-04 03:00,4,3.335,3.335,3.335,3.335,1
20130101|2012-09-04 03:30,4,3.326,3.334,3.326,3.334,2
20130101|2012-09-04 04:00,4,3.334,3.334,3.333,3.333,11
20130101|2012-09-04 04:30,4,3.332,3.334,3.323,3.323,37
20130101|2012-09-04 05:00,4,3.324,3.325,3.324,3.325,11
20130101|2012-09-04 05:30,4,3.312,3.315,3.312,3.315,6
20130101|2012-09-04 06:00,4,3.321,3.321,3.319,3.319,11
20130101|2012-09-04 06:30,4,3.311,3.322,3.311,3.322,16
20130101|2012-09-04 07:00,4,3.332,3.333,3.331,3.331,6
20130101|2012-09-04 07:30,4,3.328,3.336,3.322,3.33,60
20130101|2012-09-04 08:00,4,3.328,3.386,3.327,3.383,658
20130101|2012-09-04 08:30,4,3.382,3.386,3.365,3.38,63
20130101|2012-09-04 09:00,4,3.384,3.408,3.383,3.4,463
20130101|2012-09-04 09:30,4,3.4,3.4,3.385,3.394,82
20130101|2012-09-04 10:00,4,3.393,3.397,3.387,3.393,72
20130101|2012-09-04 10:30,4,3.385,3.388,3.381,3.386,146
20130101|2012-09-04 11:00,4,3.385,3.405,3.384,3.386,63
20130101|2012-09-04 11:30,4,3.384,3.39,3.381,3.39,35
20130101|2012-09-04 12:00,4,3.388,3.389,3.382,3.389,11
20130101|2012-09-04 12:30,4,3.393,3.401,3.386,3.391,45
20130101|2012-09-04 13:00,4,3.389,3.396,3.375,3.38,246
20130101|2012-09-04 13:30,4,3.379,3.382,3.369,3.372,153
20130101|2012-09-04 14:00,4,3.374,3.374,3.373,3.373,16
20130101|2012-09-04 14:30,4,3.373,3.373,3.37,3.372,54
20130101|2012-09-04 15:00,4,3.373,3.374,3.365,3.366,85
20130101|2012-09-04 15:30,4,3.376,3.376,3.376,3.376,1
20130101|2012-09-04 17:30,5,3.392,3.392,3.386,3.388,3
20130101|2012-09-04 18:00,5,3.389,3.389,3.389,3.389,3
20130101|2012-09-04 18:30,5,3.392,3.392,3.392,3.392,2
20130101|2012-09-04 22:00,5,3.379,3.38,3.379,3.38,2
20130101|2012-09-05 00:00,5,3.382,3.382,3.382,3.382,8
20130101|2012-09-05 00:30,5,3.38,3.38,3.38,3.38,1
20130101|2012-09-05 01:00,5,3.382,3.382,3.382,3.382,4
20130101|2012-09-05 01:30,5,3.38,3.38,3.38,3.38,32
20130101|2012-09-05 02:00,5,3.38,3.381,3.378,3.378,21
20130101|2012-09-05 02:30,5,3.377,3.385,3.376,3.378,207
20130101|2012-09-05 03:00,5,3.377,3.377,3.376,3.376,16
20130101|2012-09-05 03:30,5,3.37,3.37,3.37,3.37,9
20130101|2012-09-05 04:00,5,3.37,3.37,3.37,3.37,8
20130101|2012-09-05 04:30,5,3.37,3.373,3.37,3.372,25
20130101|2012-09-05 05:00,5,3.37,3.37,3.37,3.37,32
20130101|2012-09-05 05:30,5,3.356,3.356,3.352,3.354,18
20130101|2012-09-05 06:00,5,3.354,3.354,3.353,3.353,14
20130101|2012-09-05 06:30,5,3.353,3.354,3.35,3.354,27
20130101|2012-09-05 07:00,5,3.353,3.359,3.348,3.359,180
20130101|2012-09-05 07:30,5,3.362,3.37,3.342,3.349,250
20130101|2012-09-05 08:00,5,3.349,3.349,3.331,3.334,608
20130101|2012-09-05 08:30,5,3.334,3.348,3.329,3.348,144
20130101|2012-09-05 09:00,5,3.344,3.36,3.344,3.353,167
20130101|2012-09-05 09:30,5,3.352,3.352,3.339,3.34,201
20130101|2012-09-05 10:00,5,3.34,3.346,3.339,3.344,111
20130101|2012-09-05 10:30,5,3.345,3.35,3.343,3.346,26
20130101|2012-09-05 11:00,5,3.342,3.348,3.337,3.341,59
20130101|2012-09-05 11:30,5,3.337,3.338,3.329,3.336,139
20130101|2012-09-05 12:00,5,3.342,3.342,3.326,3.326,70
20130101|2012-09-05 12:30,5,3.326,3.334,3.322,3.334,107
20130101|2012-09-05 13:00,5,3.332,3.334,3.315,3.325,231
20130101|2012-09-05 13:30,5,3.325,3.326,3.322,3.326,159
20130101|2012-09-05 14:00,5,3.325,3.325,3.324,3.325,27
20130101|2012-09-05 14:30,5,3.326,3.329,3.326,3.329,12
20130101|2012-09-05 15:00,5,3.329,3.329,3.32,3.321,29
20130101|2012-09-05 15:30,5,3.32,3.32,3.32,3.32,1
20130101|2012-09-05 17:30,6,3.32,3.32,3.32,3.32,1
20130101|2012-09-05 19:30,6,3.33,3.33,3.33,3.33,20
20130101|2012-09-05 21:00,6,3.33,3.33,3.33,3.33,3
20130101|2012-09-05 23:30,6,3.323,3.323,3.32,3.321,43
20130101|2012-09-06 00:00,6,3.321,3.321,3.321,3.321,12
20130101|2012-09-06 01:00,6,3.321,3.321,3.317,3.317,24
20130101|2012-09-06 01:30,6,3.317,3.317,3.317,3.317,17
20130101|2012-09-06 02:00,6,3.311,3.311,3.311,3.311,1
20130101|2012-09-06 02:30,6,3.31,3.31,3.306,3.306,4
20130101|2012-09-06 03:00,6,3.31,3.31,3.305,3.305,12
20130101|2012-09-06 03:30,6,3.305,3.305,3.301,3.301,6
20130101|2012-09-06 04:00,6,3.3,3.307,3.3,3.3,26
20130101|2012-09-06 04:30,6,3.3,3.301,3.3,3.3,105
20130101|2012-09-06 05:00,6,3.3,3.301,3.3,3.3,84
20130101|2012-09-06 05:30,6,3.3,3.304,3.3,3.302,93
20130101|2012-09-06 06:00,6,3.302,3.304,3.298,3.298,133
20130101|2012-09-06 06:30,6,3.298,3.299,3.294,3.297,103
20130101|2012-09-06 07:00,6,3.298,3.33,3.297,3.322,309
20130101|2012-09-06 07:30,6,3.322,3.323,3.31,3.313,608
20130101|2012-09-06 08:00,6,3.313,3.318,3.289,3.293,395
20130101|2012-09-06 08:30,6,3.286,3.302,3.283,3.302,720
20130101|2012-09-06 09:00,6,3.302,3.351,3.302,3.342,740
20130101|2012-09-06 09:30,6,3.36,3.37,3.296,3.301,275
20130101|2012-09-06 10:00,6,3.3,3.347,3.296,3.347,163
20130101|2012-09-06 10:30,6,3.343,3.348,3.332,3.34,97
20130101|2012-09-06 11:00,6,3.34,3.35,3.34,3.342,34
20130101|2012-09-06 11:30,6,3.346,3.35,3.337,3.343,62
20130101|2012-09-06 12:00,6,3.341,3.341,3.322,3.34,101
20130101|2012-09-06 12:30,6,3.336,3.342,3.325,3.328,159
20130101|2012-09-06 13:00,6,3.324,3.329,3.286,3.291,390
20130101|2012-09-06 13:30,6,3.292,3.3,3.285,3.285,51
20130101|2012-09-06 14:00,6,3.291,3.291,3.291,3.291,1
20130101|2012-09-06 14:30,6,3.291,3.291,3.291,3.291,1
20130101|2012-09-06 15:00,6,3.285,3.289,3.284,3.285,13
20130101|2012-09-06 15:30,6,3.277,3.28,3.274,3.274,25
20130101|2012-09-06 16:00,6,3.27,3.27,3.267,3.267,7
20130101|2012-09-06 23:00,7,3.277,3.277,3.277,3.277,1
20130101|2012-09-06 23:30,7,3.277,3.277,3.276,3.276,5
20130101|2012-09-07 02:00,7,3.274,3.275,3.274,3.275,3
20130101|2012-09-07 02:30,7,3.275,3.275,3.275,3.275,2
20130101|2012-09-07 03:00,7,3.267,3.267,3.267,3.267,2
20130101|2012-09-07 03:30,7,3.258,3.258,3.258,3.258,1
20130101|2012-09-07 04:00,7,3.257,3.257,3.25,3.25,4
20130101|2012-09-07 05:00,7,3.251,3.251,3.251,3.251,40
20130101|2012-09-07 05:30,7,3.251,3.251,3.246,3.246,68
20130101|2012-09-07 06:00,7,3.245,3.265,3.245,3.265,37
20130101|2012-09-07 07:00,7,3.278,3.278,3.249,3.249,214
20130101|2012-09-07 07:30,7,3.249,3.256,3.242,3.248,131
20130101|2012-09-07 08:00,7,3.25,3.25,3.2,3.231,1076
20130101|2012-09-07 08:30,7,3.228,3.247,3.228,3.241,126
20130101|2012-09-07 10:00,7,3.247,3.251,3.227,3.23,180
20130101|2012-09-07 10:30,7,3.23,3.237,3.223,3.232,199
20130101|2012-09-07 11:00,7,3.231,3.231,3.221,3.221,167
20130101|2012-09-07 11:30,7,3.223,3.236,3.22,3.236,475
20130101|2012-09-07 12:00,7,3.235,3.236,3.232,3.232,146
20130101|2012-09-07 12:30,7,3.233,3.234,3.226,3.231,229
20130101|2012-09-07 13:00,7,3.236,3.243,3.222,3.222,369
20130101|2012-09-07 13:30,7,3.226,3.233,3.226,3.232,62
20130101|2012-09-07 14:00,7,3.232,3.232,3.227,3.228,86
20130101|2012-09-07 14:30,7,3.23,3.231,3.226,3.231,154
20130101|2012-09-07 15:00,7,3.232,3.232,3.223,3.223,23
20130101|2012-09-09 17:00,10,3.2,3.208,3.2,3.208,5
20130101|2012-09-09 18:30,10,3.21,3.21,3.21,3.21,1
20130101|2012-09-09 19:00,10,3.21,3.211,3.21,3.21,37
20130101|2012-09-09 19:30,10,3.21,3.211,3.21,3.21,25
20130101|2012-09-09 20:30,10,3.21,3.21,3.21,3.21,2
20130101|2012-09-09 21:00,10,3.21,3.21,3.21,3.21,4
20130101|2012-09-09 22:30,10,3.21,3.21,3.21,3.21,5
20130101|2012-09-09 23:00,10,3.209,3.209,3.209,3.209,7
20130101|2012-09-09 23:30,10,3.209,3.209,3.209,3.209,25
20130101|2012-09-10 00:00,10,3.209,3.209,3.209,3.209,6
20130101|2012-09-10 00:30,10,3.209,3.21,3.206,3.206,19
20130101|2012-09-10 01:00,10,3.21,3.21,3.21,3.21,6
20130101|2012-09-10 01:30,10,3.208,3.208,3.206,3.206,53
20130101|2012-09-10 02:00,10,3.206,3.211,3.206,3.209,25
20130101|2012-09-10 02:30,10,3.206,3.207,3.2,3.207,5
20130101|2012-09-10 03:00,10,3.201,3.203,3.2,3.201,60
20130101|2012-09-10 03:30,10,3.206,3.211,3.206,3.211,10
20130101|2012-09-10 04:30,10,3.212,3.212,3.212,3.212,1
20130101|2012-09-10 06:30,10,3.215,3.215,3.215,3.215,1
20130101|2012-09-10 07:00,10,3.215,3.229,3.211,3.213,87
20130101|2012-09-10 07:30,10,3.217,3.244,3.21,3.234,74
20130101|2012-09-10 08:00,10,3.235,3.255,3.232,3.249,242
20130101|2012-09-10 08:30,10,3.248,3.27,3.243,3.259,111
20130101|2012-09-10 09:00,10,3.261,3.262,3.242,3.252,53
20130101|2012-09-10 09:30,10,3.241,3.248,3.229,3.248,121
20130101|2012-09-10 10:00,10,3.243,3.25,3.236,3.246,49
20130101|2012-09-10 10:30,10,3.245,3.253,3.242,3.251,50
20130101|2012-09-10 11:00,10,3.255,3.259,3.248,3.258,36
20130101|2012-09-10 11:30,10,3.258,3.26,3.241,3.241,69
20130101|2012-09-10 12:00,10,3.24,3.253,3.24,3.252,14
20130101|2012-09-10 12:30,10,3.248,3.262,3.244,3.254,141
20130101|2012-09-10 13:00,10,3.258,3.336,3.256,3.328,572
20130101|2012-09-10 13:30,10,3.324,3.338,3.32,3.328,126
20130101|2012-09-10 14:00,10,3.33,3.335,3.329,3.33,187
20130101|2012-09-10 14:30,10,3.33,3.334,3.329,3.334,93
20130101|2012-09-10 15:00,10,3.338,3.346,3.338,3.346,76
20130101|2012-09-10 15:30,10,3.339,3.339,3.336,3.336,2
20130101|2012-09-10 16:00,10,3.34,3.34,3.34,3.34,4
20130101|2012-09-10 18:00,11,3.322,3.333,3.322,3.333,2
20130101|2012-09-10 20:00,11,3.331,3.331,3.33,3.33,2
20130101|2012-09-10 20:30,11,3.329,3.329,3.329,3.329,1
20130101|2012-09-10 22:00,11,3.323,3.323,3.323,3.323,4
20130101|2012-09-10 22:30,11,3.326,3.326,3.326,3.326,2
20130101|2012-09-10 23:00,11,3.323,3.326,3.323,3.326,4
20130101|2012-09-11 01:00,11,3.322,3.322,3.322,3.322,3
20130101|2012-09-11 01:30,11,3.322,3.322,3.322,3.322,2
20130101|2012-09-11 02:00,11,3.322,3.323,3.322,3.323,2
20130101|2012-09-11 03:00,11,3.327,3.327,3.327,3.327,2
20130101|2012-09-11 03:30,11,3.331,3.331,3.331,3.331,1
20130101|2012-09-11 04:30,11,3.331,3.335,3.331,3.335,32
20130101|2012-09-11 05:00,11,3.311,3.311,3.311,3.311,2
20130101|2012-09-11 05:30,11,3.308,3.308,3.308,3.308,2
20130101|2012-09-11 06:00,11,3.309,3.313,3.305,3.313,9
20130101|2012-09-11 06:30,11,3.312,3.315,3.307,3.307,24
20130101|2012-09-11 07:00,11,3.313,3.345,3.312,3.343,129
20130101|2012-09-11 07:30,11,3.335,3.35,3.335,3.345,639
20130101|2012-09-11 08:00,11,3.344,3.432,3.341,3.42,2441
20130101|2012-09-11 08:30,11,3.422,3.422,3.395,3.412,908
20130101|2012-09-11 09:00,11,3.415,3.428,3.403,3.408,696
20130101|2012-09-11 09:30,11,3.409,3.435,3.408,3.427,298
20130101|2012-09-11 10:00,11,3.434,3.436,3.421,3.426,201
20130101|2012-09-11 10:30,11,3.424,3.438,3.424,3.434,217
20130101|2012-09-11 11:00,11,3.432,3.446,3.428,3.441,250
20130101|2012-09-11 11:30,11,3.44,3.453,3.436,3.441,351
20130101|2012-09-11 12:00,11,3.443,3.454,3.439,3.45,364
20130101|2012-09-11 12:30,11,3.45,3.458,3.446,3.449,458
20130101|2012-09-11 13:00,11,3.447,3.454,3.427,3.45,1119
20130101|2012-09-11 13:30,11,3.45,3.456,3.449,3.456,121
20130101|2012-09-11 14:00,11,3.457,3.457,3.454,3.457,113
20130101|2012-09-11 14:30,11,3.452,3.456,3.451,3.456,66
20130101|2012-09-11 15:00,11,3.457,3.457,3.455,3.457,6
20130101|2012-09-11 15:30,11,3.46,3.46,3.46,3.46,2
20130101|2012-09-11 16:00,11,3.462,3.465,3.462,3.465,2
20130101|2012-09-11 18:00,12,3.469,3.477,3.469,3.477,6
20130101|2012-09-11 19:00,12,3.482,3.482,3.482,3.482,1
20130101|2012-09-11 21:00,12,3.479,3.479,3.475,3.475,2
20130101|2012-09-11 22:00,12,3.475,3.475,3.473,3.473,12
20130101|2012-09-11 22:30,12,3.473,3.477,3.473,3.477,14
20130101|2012-09-12 00:00,12,3.484,3.488,3.484,3.488,20
20130101|2012-09-12 01:00,12,3.493,3.493,3.493,3.493,4
20130101|2012-09-12 01:30,12,3.488,3.488,3.488,3.488,9
20130101|2012-09-12 02:30,12,3.475,3.475,3.475,3.475,10
20130101|2012-09-12 03:00,12,3.475,3.475,3.452,3.456,82
20130101|2012-09-12 04:30,12,3.463,3.466,3.463,3.465,23
20130101|2012-09-12 05:00,12,3.465,3.468,3.451,3.452,69
20130101|2012-09-12 05:30,12,3.441,3.452,3.441,3.452,6
20130101|2012-09-12 06:00,12,3.441,3.442,3.441,3.442,3
20130101|2012-09-12 06:30,12,3.448,3.45,3.448,3.45,4
20130101|2012-09-12 07:00,12,3.446,3.471,3.445,3.465,54
20130101|2012-09-12 07:30,12,3.445,3.452,3.436,3.445,34
20130101|2012-09-12 08:00,12,3.45,3.453,3.433,3.437,231
20130101|2012-09-12 08:30,12,3.437,3.442,3.428,3.435,128
20130101|2012-09-12 09:00,12,3.432,3.456,3.432,3.456,130
20130101|2012-09-12 09:30,12,3.454,3.48,3.452,3.471,674
20130101|2012-09-12 10:00,12,3.471,3.471,3.438,3.447,258
20130101|2012-09-12 10:30,12,3.447,3.461,3.445,3.459,108
20130101|2012-09-12 11:00,12,3.464,3.475,3.456,3.469,143
20130101|2012-09-12 11:30,12,3.469,3.48,3.468,3.477,57
20130101|2012-09-12 12:00,12,3.478,3.532,3.478,3.525,1153
20130101|2012-09-12 12:30,12,3.526,3.535,3.512,3.528,667
20130101|2012-09-12 13:00,12,3.526,3.541,3.514,3.539,944
20130101|2012-09-12 13:30,12,3.539,3.541,3.528,3.529,147
20130101|2012-09-12 14:00,12,3.53,3.537,3.53,3.536,10
20130101|2012-09-12 14:30,12,3.529,3.532,3.528,3.529,71
20130101|2012-09-12 15:00,12,3.53,3.537,3.53,3.537,19
20130101|2012-09-12 20:00,13,3.541,3.541,3.541,3.541,1
20130101|2012-09-12 21:00,13,3.541,3.542,3.541,3.542,5
20130101|2012-09-12 21:30,13,3.537,3.537,3.537,3.537,1
20130101|2012-09-12 22:00,13,3.536,3.536,3.536,3.536,1
20130101|2012-09-12 22:30,13,3.539,3.54,3.539,3.54,5
20130101|2012-09-12 23:00,13,3.54,3.54,3.54,3.54,6
20130101|2012-09-12 23:30,13,3.54,3.54,3.538,3.538,11
20130101|2012-09-13 00:00,13,3.538,3.538,3.538,3.538,36
20130101|2012-09-13 01:30,13,3.539,3.54,3.539,3.54,3
20130101|2012-09-13 06:30,13,3.526,3.526,3.522,3.525,6
20130101|2012-09-13 07:00,13,3.519,3.523,3.515,3.523,17
20130101|2012-09-13 07:30,13,3.51,3.514,3.502,3.508,103
20130101|2012-09-13 08:00,13,3.516,3.53,3.5,3.502,329
20130101|2012-09-13 08:30,13,3.504,3.504,3.489,3.496,789
20130101|2012-09-13 09:00,13,3.496,3.5,3.492,3.492,62
20130101|2012-09-13 09:30,13,3.458,3.498,3.444,3.476,1515
20130101|2012-09-13 10:00,13,3.478,3.478,3.441,3.441,251
20130101|2012-09-13 10:30,13,3.451,3.48,3.448,3.48,136
20130101|2012-09-13 11:00,13,3.48,3.494,3.463,3.474,323
20130101|2012-09-13 11:30,13,3.478,3.483,3.459,3.473,111
20130101|2012-09-13 12:00,13,3.477,3.479,3.47,3.473,87
20130101|2012-09-13 12:30,13,3.469,3.479,3.455,3.479,303
20130101|2012-09-13 13:00,13,3.472,3.521,3.472,3.516,645
20130101|2012-09-13 13:30,13,3.515,3.517,3.507,3.515,314
20130101|2012-09-13 14:00,13,3.513,3.514,3.506,3.509,51
20130101|2012-09-13 14:30,13,3.51,3.512,3.503,3.503,63
20130101|2012-09-13 15:00,13,3.504,3.506,3.5,3.506,22
20130101|2012-09-13 15:30,13,3.505,3.505,3.502,3.503,13
20130101|2012-09-13 17:30,14,3.514,3.514,3.514,3.514,3
20130101|2012-09-13 18:00,14,3.512,3.512,3.512,3.512,4
20130101|2012-09-13 20:30,14,3.5,3.5,3.5,3.5,22
20130101|2012-09-14 01:30,14,3.53,3.533,3.53,3.533,3
20130101|2012-09-14 02:00,14,3.539,3.539,3.539,3.539,1
20130101|2012-09-14 02:30,14,3.539,3.539,3.539,3.539,1
20130101|2012-09-14 05:00,14,3.532,3.541,3.532,3.541,5
20130101|2012-09-14 05:30,14,3.55,3.55,3.55,3.55,2
20130101|2012-09-14 06:00,14,3.542,3.542,3.54,3.54,4
20130101|2012-09-14 06:30,14,3.535,3.535,3.515,3.519,30
20130101|2012-09-14 07:00,14,3.52,3.525,3.499,3.499,64
20130101|2012-09-14 07:30,14,3.501,3.503,3.475,3.475,237
20130101|2012-09-14 08:00,14,3.474,3.474,3.44,3.446,899
20130101|2012-09-14 08:30,14,3.447,3.455,3.425,3.439,888
20130101|2012-09-14 09:00,14,3.438,3.446,3.438,3.445,162
20130101|2012-09-14 09:30,14,3.445,3.455,3.445,3.447,110
20130101|2012-09-14 10:00,14,3.447,3.47,3.444,3.465,193
20130101|2012-09-14 10:30,14,3.466,3.49,3.461,3.464,224
20130101|2012-09-14 11:00,14,3.466,3.476,3.454,3.474,195
20130101|2012-09-14 11:30,14,3.477,3.48,3.462,3.462,36
20130101|2012-09-14 12:00,14,3.46,3.469,3.45,3.458,87
20130101|2012-09-14 12:30,14,3.459,3.476,3.454,3.476,62
20130101|2012-09-14 13:00,14,3.477,3.479,3.453,3.458,908
20130101|2012-09-14 13:30,14,3.457,3.46,3.452,3.452,85
20130101|2012-09-14 14:00,14,3.453,3.456,3.453,3.453,22
20130101|2012-09-14 14:30,14,3.452,3.463,3.452,3.463,71
20130101|2012-09-14 15:00,14,3.463,3.463,3.46,3.46,20
20130101|2012-09-14 15:30,14,3.465,3.465,3.465,3.465,1
20130101|2012-09-16 17:00,17,3.447,3.458,3.446,3.455,188
20130101|2012-09-16 18:30,17,3.464,3.464,3.464,3.464,1
20130101|2012-09-16 19:30,17,3.461,3.462,3.46,3.462,10
20130101|2012-09-16 20:30,17,3.464,3.464,3.463,3.464,14
20130101|2012-09-16 21:00,17,3.462,3.462,3.46,3.46,7
20130101|2012-09-16 21:30,17,3.468,3.468,3.467,3.467,16
20130101|2012-09-17 01:30,17,3.468,3.468,3.468,3.468,3
20130101|2012-09-17 03:00,17,3.482,3.483,3.481,3.483,32
20130101|2012-09-17 03:30,17,3.482,3.484,3.482,3.483,37
20130101|2012-09-17 04:00,17,3.477,3.486,3.475,3.478,83
20130101|2012-09-17 04:30,17,3.48,3.482,3.479,3.481,27
20130101|2012-09-17 05:00,17,3.487,3.491,3.487,3.491,3
20130101|2012-09-17 05:30,17,3.493,3.493,3.492,3.493,19
20130101|2012-09-17 06:30,17,3.463,3.463,3.45,3.454,174
20130101|2012-09-17 07:00,17,3.44,3.44,3.43,3.439,74
20130101|2012-09-17 07:30,17,3.43,3.453,3.425,3.452,180
20130101|2012-09-17 08:00,17,3.45,3.462,3.406,3.41,676
20130101|2012-09-17 08:30,17,3.412,3.425,3.407,3.419,348
20130101|2012-09-17 09:00,17,3.418,3.432,3.412,3.43,256
20130101|2012-09-17 09:30,17,3.429,3.434,3.417,3.427,91
20130101|2012-09-17 10:00,17,3.426,3.43,3.419,3.43,45
20130101|2012-09-17 10:30,17,3.426,3.435,3.418,3.418,243
20130101|2012-09-17 11:00,17,3.419,3.427,3.418,3.422,39
20130101|2012-09-17 11:30,17,3.423,3.432,3.42,3.42,122
20130101|2012-09-17 12:00,17,3.419,3.421,3.416,3.419,62
20130101|2012-09-17 12:30,17,3.421,3.43,3.42,3.424,63
20130101|2012-09-17 13:00,17,3.427,3.435,3.415,3.418,415
20130101|2012-09-17 13:30,17,3.417,3.423,3.417,3.421,46
20130101|2012-09-17 14:00,17,3.422,3.422,3.419,3.419,12
20130101|2012-09-17 14:30,17,3.421,3.425,3.421,3.425,42
20130101|2012-09-17 15:00,17,3.424,3.427,3.423,3.426,35
20130101|2012-09-17 15:30,17,3.43,3.433,3.43,3.433,15
20130101|2012-09-17 18:00,18,3.422,3.422,3.422,3.422,1
20130101|2012-09-18 04:30,18,3.41,3.41,3.41,3.41,1
20130101|2012-09-18 06:00,18,3.422,3.429,3.414,3.415,59
20130101|2012-09-18 06:30,18,3.408,3.408,3.393,3.398,226
20130101|2012-09-18 07:00,18,3.396,3.396,3.396,3.396,12
20130101|2012-09-18 07:30,18,3.421,3.436,3.418,3.427,73
20130101|2012-09-18 08:00,18,3.419,3.473,3.417,3.465,791
20130101|2012-09-18 08:30,18,3.464,3.475,3.443,3.449,676
20130101|2012-09-18 09:00,18,3.452,3.463,3.439,3.447,774
20130101|2012-09-18 09:30,18,3.446,3.45,3.43,3.436,431
20130101|2012-09-18 10:00,18,3.437,3.449,3.435,3.44,164
20130101|2012-09-18 10:30,18,3.45,3.45,3.44,3.443,55
20130101|2012-09-18 11:00,18,3.441,3.45,3.44,3.45,62
20130101|2012-09-18 11:30,18,3.448,3.448,3.405,3.414,474
20130101|2012-09-18 12:00,18,3.415,3.425,3.41,3.424,361
20130101|2012-09-18 12:30,18,3.424,3.426,3.418,3.419,113
20130101|2012-09-18 13:00,18,3.418,3.419,3.38,3.394,933
20130101|2012-09-18 13:30,18,3.394,3.394,3.388,3.389,76
20130101|2012-09-18 14:00,18,3.39,3.391,3.387,3.389,45
20130101|2012-09-18 14:30,18,3.39,3.393,3.39,3.393,22
20130101|2012-09-18 15:00,18,3.395,3.397,3.392,3.395,128
20130101|2012-09-18 15:30,18,3.397,3.398,3.397,3.398,13
20130101|2012-09-18 17:00,19,3.394,3.394,3.394,3.394,1
20130101|2012-09-18 18:30,19,3.4,3.4,3.4,3.4,1
20130101|2012-09-18 19:00,19,3.4,3.4,3.4,3.4,1
20130101|2012-09-18 19:30,19,3.396,3.396,3.395,3.395,2
20130101|2012-09-18 22:30,19,3.401,3.401,3.401,3.401,2
20130101|2012-09-18 23:00,19,3.393,3.393,3.393,3.393,2
20130101|2012-09-19 00:30,19,3.38,3.38,3.38,3.38,1
20130101|2012-09-19 01:30,19,3.38,3.38,3.38,3.38,1
20130101|2012-09-19 02:00,19,3.377,3.377,3.375,3.375,26
20130101|2012-09-19 02:30,19,3.37,3.371,3.37,3.371,4
20130101|2012-09-19 03:00,19,3.372,3.372,3.372,3.372,3
20130101|2012-09-19 04:00,19,3.367,3.367,3.367,3.367,1
20130101|2012-09-19 04:30,19,3.366,3.366,3.366,3.366,1
20130101|2012-09-19 05:30,19,3.364,3.364,3.364,3.364,4
20130101|2012-09-19 06:00,19,3.365,3.365,3.36,3.363,32
20130101|2012-09-19 06:30,19,3.367,3.371,3.359,3.36,78
20130101|2012-09-19 07:00,19,3.373,3.405,3.373,3.403,72
20130101|2012-09-19 07:30,19,3.402,3.43,3.4,3.424,208
20130101|2012-09-19 08:00,19,3.422,3.435,3.415,3.422,964
20130101|2012-09-19 08:30,19,3.42,3.428,3.412,3.424,93
20130101|2012-09-19 09:00,19,3.427,3.428,3.416,3.424,75
20130101|2012-09-19 09:30,19,3.424,3.432,3.402,3.413,357
20130101|2012-09-19 10:00,19,3.414,3.427,3.413,3.427,33
20130101|2012-09-19 10:30,19,3.425,3.425,3.409,3.413,176
20130101|2012-09-19 11:00,19,3.406,3.409,3.399,3.406,132
20130101|2012-09-19 11:30,19,3.404,3.408,3.384,3.384,163
20130101|2012-09-19 12:00,19,3.385,3.405,3.379,3.405,429
20130101|2012-09-19 12:30,19,3.401,3.407,3.389,3.394,82
20130101|2012-09-19 13:00,19,3.396,3.396,3.379,3.389,969
20130101|2012-09-19 13:30,19,3.39,3.401,3.386,3.399,194
20130101|2012-09-19 14:00,19,3.4,3.404,3.4,3.403,34
20130101|2012-09-19 14:30,19,3.403,3.403,3.399,3.402,32
20130101|2012-09-19 15:00,19,3.409,3.413,3.409,3.413,20
20130101|2012-09-19 15:30,19,3.41,3.41,3.407,3.407,9
20130101|2012-09-19 17:00,20,3.399,3.399,3.399,3.399,2
20130101|2012-09-19 21:30,20,3.406,3.407,3.406,3.407,3
20130101|2012-09-19 23:00,20,3.399,3.399,3.399,3.399,1
20130101|2012-09-20 00:30,20,3.392,3.392,3.392,3.392,5
20130101|2012-09-20 02:00,20,3.385,3.385,3.379,3.379,6
20130101|2012-09-20 02:30,20,3.378,3.378,3.376,3.377,5
20130101|2012-09-20 03:00,20,3.373,3.373,3.373,3.373,2
20130101|2012-09-20 03:30,20,3.37,3.37,3.37,3.37,34
20130101|2012-09-20 04:00,20,3.37,3.37,3.37,3.37,26
20130101|2012-09-20 04:30,20,3.37,3.37,3.37,3.37,18
20130101|2012-09-20 05:00,20,3.37,3.373,3.37,3.373,7
20130101|2012-09-20 05:30,20,3.378,3.378,3.374,3.374,16
20130101|2012-09-20 06:00,20,3.374,3.38,3.37,3.38,86
20130101|2012-09-20 06:30,20,3.39,3.39,3.386,3.387,23
20130101|2012-09-20 07:00,20,3.4,3.407,3.392,3.395,59
20130101|2012-09-20 07:30,20,3.395,3.404,3.392,3.393,143
20130101|2012-09-20 08:00,20,3.393,3.402,3.388,3.398,576
20130101|2012-09-20 08:30,20,3.402,3.414,3.402,3.408,713
20130101|2012-09-20 09:00,20,3.408,3.408,3.398,3.4,406
20130101|2012-09-20 09:30,20,3.39,3.412,3.377,3.399,265
20130101|2012-09-20 10:00,20,3.401,3.412,3.398,3.403,228
20130101|2012-09-20 10:30,20,3.405,3.409,3.391,3.406,165
20130101|2012-09-20 11:00,20,3.401,3.409,3.397,3.401,118
20130101|2012-09-20 11:30,20,3.401,3.403,3.396,3.4,150
20130101|2012-09-20 12:00,20,3.402,3.408,3.4,3.407,11
20130101|2012-09-20 12:30,20,3.405,3.414,3.405,3.41,29
20130101|2012-09-20 13:00,20,3.409,3.412,3.4,3.4,292
20130101|2012-09-20 13:30,20,3.4,3.415,3.4,3.414,48
20130101|2012-09-20 14:00,20,3.415,3.416,3.413,3.413,52
20130101|2012-09-20 14:30,20,3.406,3.409,3.405,3.405,11
20130101|2012-09-20 15:00,20,3.413,3.414,3.413,3.414,4
20130101|2012-09-20 17:00,21,3.404,3.404,3.404,3.404,30
20130101|2012-09-20 19:30,21,3.41,3.41,3.41,3.41,1
20130101|2012-09-20 22:00,21,3.408,3.408,3.408,3.408,1
20130101|2012-09-20 23:00,21,3.41,3.41,3.41,3.41,8
20130101|2012-09-21 00:00,21,3.408,3.409,3.407,3.407,27
20130101|2012-09-21 00:30,21,3.408,3.408,3.407,3.407,3
20130101|2012-09-21 01:30,21,3.408,3.408,3.405,3.405,3
20130101|2012-09-21 02:00,21,3.4,3.4,3.4,3.4,2
20130101|2012-09-21 05:00,21,3.4,3.401,3.4,3.401,3
20130101|2012-09-21 06:00,21,3.404,3.405,3.4,3.4,52
20130101|2012-09-21 06:30,21,3.4,3.417,3.39,3.417,95
20130101|2012-09-21 07:00,21,3.416,3.431,3.404,3.425,93
20130101|2012-09-21 07:30,21,3.425,3.429,3.41,3.41,274
20130101|2012-09-21 08:00,21,3.41,3.441,3.396,3.432,577
20130101|2012-09-21 08:30,21,3.434,3.47,3.433,3.467,1173
20130101|2012-09-21 09:00,21,3.469,3.469,3.455,3.462,234
20130101|2012-09-21 09:30,21,3.465,3.471,3.46,3.464,140
20130101|2012-09-21 10:00,21,3.465,3.491,3.462,3.474,318
20130101|2012-09-21 10:30,21,3.478,3.485,3.473,3.48,241
20130101|2012-09-21 11:00,21,3.482,3.492,3.482,3.485,78
20130101|2012-09-21 11:30,21,3.487,3.492,3.473,3.473,97
20130101|2012-09-21 12:00,21,3.47,3.475,3.46,3.473,93
20130101|2012-09-21 12:30,21,3.475,3.5,3.473,3.495,178
20130101|2012-09-21 13:00,21,3.494,3.515,3.488,3.515,848
20130101|2012-09-21 13:30,21,3.514,3.518,3.509,3.512,60
20130101|2012-09-21 14:00,21,3.511,3.511,3.502,3.506,271
20130101|2012-09-21 14:30,21,3.5,3.502,3.498,3.498,13
20130101|2012-09-21 15:00,21,3.5,3.508,3.5,3.506,21
20130101|2012-09-21 15:30,21,3.511,3.511,3.508,3.508,2
20130101|2012-09-23 17:00,24,3.508,3.508,3.499,3.499,41
20130101|2012-09-23 20:00,24,3.506,3.506,3.506,3.506,1
20130101|2012-09-23 23:00,24,3.504,3.504,3.504,3.504,1
20130101|2012-09-24 05:30,24,3.459,3.461,3.459,3.461,2
20130101|2012-09-24 06:00,24,3.465,3.465,3.465,3.465,2
20130101|2012-09-24 06:30,24,3.467,3.485,3.465,3.485,33
20130101|2012-09-24 07:00,24,3.489,3.49,3.473,3.478,662
20130101|2012-09-24 07:30,24,3.478,3.491,3.468,3.486,426
20130101|2012-09-24 08:00,24,3.482,3.482,3.455,3.459,1350
20130101|2012-09-24 08:30,24,3.459,3.462,3.451,3.461,705
20130101|2012-09-24 09:00,24,3.46,3.465,3.438,3.446,131
20130101|2012-09-24 09:30,24,3.448,3.457,3.439,3.456,162
20130101|2012-09-24 10:00,24,3.454,3.486,3.454,3.482,420
20130101|2012-09-24 10:30,24,3.486,3.499,3.477,3.478,353
20130101|2012-09-24 11:00,24,3.478,3.495,3.478,3.489,193
20130101|2012-09-24 11:30,24,3.481,3.481,3.46,3.471,77
20130101|2012-09-24 12:00,24,3.473,3.507,3.472,3.501,435
20130101|2012-09-24 12:30,24,3.5,3.501,3.483,3.488,36
20130101|2012-09-24 13:00,24,3.489,3.501,3.481,3.486,89
20130101|2012-09-24 13:30,24,3.487,3.494,3.487,3.493,45
20130101|2012-09-24 14:00,24,3.493,3.497,3.493,3.497,24
20130101|2012-09-24 14:30,24,3.496,3.5,3.495,3.497,28
20130101|2012-09-24 15:00,24,3.497,3.5,3.494,3.497,133
20130101|2012-09-24 15:30,24,3.495,3.5,3.492,3.5,26
20130101|2012-09-24 16:00,24,3.51,3.51,3.509,3.509,4
20130101|2012-09-24 17:00,25,3.499,3.499,3.499,3.499,5
20130101|2012-09-24 17:30,25,3.509,3.509,3.509,3.509,1
20130101|2012-09-24 19:00,25,3.503,3.503,3.503,3.503,1
20130101|2012-09-24 19:30,25,3.504,3.504,3.504,3.504,2
20130101|2012-09-24 21:00,25,3.502,3.502,3.501,3.501,9
20130101|2012-09-24 21:30,25,3.5,3.5,3.5,3.5,4
20130101|2012-09-24 22:00,25,3.5,3.5,3.5,3.5,2
20130101|2012-09-25 00:00,25,3.508,3.508,3.508,3.508,3
20130101|2012-09-25 00:30,25,3.498,3.5,3.498,3.5,3
20130101|2012-09-25 01:00,25,3.499,3.5,3.496,3.496,3
20130101|2012-09-25 01:30,25,3.5,3.5,3.497,3.497,23
20130101|2012-09-25 02:00,25,3.496,3.496,3.496,3.496,1
20130101|2012-09-25 04:30,25,3.505,3.505,3.504,3.504,2
20130101|2012-09-25 05:00,25,3.507,3.507,3.507,3.507,11
20130101|2012-09-25 05:30,25,3.511,3.511,3.511,3.511,1
20130101|2012-09-25 06:00,25,3.509,3.518,3.505,3.518,9
20130101|2012-09-25 06:30,25,3.513,3.513,3.511,3.511,3
20130101|2012-09-25 07:00,25,3.519,3.531,3.519,3.529,57
20130101|2012-09-25 07:30,25,3.528,3.528,3.517,3.526,569
20130101|2012-09-25 08:00,25,3.526,3.526,3.49,3.505,788
20130101|2012-09-25 08:30,25,3.506,3.509,3.498,3.507,273
20130101|2012-09-25 09:00,25,3.507,3.525,3.507,3.511,1781
20130101|2012-09-25 09:30,25,3.511,3.519,3.505,3.515,143
20130101|2012-09-25 10:00,25,3.516,3.521,3.514,3.519,151
20130101|2012-09-25 10:30,25,3.519,3.524,3.511,3.515,155
20130101|2012-09-25 11:00,25,3.514,3.521,3.509,3.51,76
20130101|2012-09-25 11:30,25,3.514,3.516,3.51,3.511,43
20130101|2012-09-25 12:00,25,3.515,3.518,3.507,3.514,83
20130101|2012-09-25 12:30,25,3.513,3.519,3.508,3.515,56
20130101|2012-09-25 13:00,25,3.518,3.545,3.511,3.541,2547
20130101|2012-09-25 13:30,25,3.542,3.547,3.536,3.54,423
20130101|2012-09-25 14:00,25,3.54,3.544,3.538,3.544,57
20130101|2012-09-25 14:30,25,3.543,3.546,3.543,3.543,176
20130101|2012-09-25 15:00,25,3.545,3.545,3.545,3.545,2
20130101|2012-09-25 15:30,25,3.542,3.542,3.54,3.54,2
20130101|2012-09-25 16:00,25,3.545,3.551,3.545,3.551,11
20130101|2012-09-25 17:30,26,3.545,3.545,3.545,3.545,2
20130101|2012-09-25 18:00,26,3.543,3.543,3.543,3.543,1
20130101|2012-09-25 19:00,26,3.549,3.552,3.549,3.552,15
20130101|2012-09-25 19:30,26,3.55,3.55,3.55,3.55,5
20130101|2012-09-25 20:30,26,3.544,3.544,3.544,3.544,1
20130101|2012-09-25 21:30,26,3.541,3.544,3.541,3.544,2
20130101|2012-09-25 23:00,26,3.539,3.539,3.539,3.539,1
20130101|2012-09-25 23:30,26,3.541,3.542,3.538,3.538,3
20130101|2012-09-26 00:00,26,3.537,3.537,3.537,3.537,1
20130101|2012-09-26 01:30,26,3.546,3.548,3.546,3.548,41
20130101|2012-09-26 02:00,26,3.548,3.548,3.548,3.548,1
20130101|2012-09-26 02:30,26,3.55,3.55,3.55,3.55,1
20130101|2012-09-26 03:00,26,3.549,3.549,3.549,3.549,2
20130101|2012-09-26 03:30,26,3.549,3.549,3.549,3.549,1
20130101|2012-09-26 04:00,26,3.56,3.56,3.56,3.56,2
20130101|2012-09-26 04:30,26,3.568,3.569,3.568,3.569,5
20130101|2012-09-26 05:00,26,3.564,3.564,3.564,3.564,1
20130101|2012-09-26 06:00,26,3.56,3.563,3.56,3.563,2
20130101|2012-09-26 06:30,26,3.554,3.571,3.554,3.563,23
20130101|2012-09-26 07:00,26,3.56,3.562,3.539,3.539,67
20130101|2012-09-26 07:30,26,3.54,3.554,3.53,3.554,145
20130101|2012-09-26 08:00,26,3.557,3.583,3.55,3.563,682
20130101|2012-09-26 08:30,26,3.566,3.576,3.56,3.574,221
20130101|2012-09-26 09:00,26,3.576,3.65,3.574,3.61,1392
20130101|2012-09-26 09:30,26,3.609,3.614,3.584,3.591,430
20130101|2012-09-26 10:00,26,3.591,3.607,3.59,3.603,304
20130101|2012-09-26 10:30,26,3.601,3.606,3.597,3.603,171
20130101|2012-09-26 11:00,26,3.606,3.617,3.602,3.616,199
20130101|2012-09-26 11:30,26,3.618,3.63,3.603,3.604,388
20130101|2012-09-26 12:00,26,3.604,3.611,3.588,3.61,163
20130101|2012-09-26 12:30,26,3.61,3.628,3.607,3.621,279
20130101|2012-09-26 13:00,26,3.621,3.642,3.613,3.64,1406
20130101|2012-09-26 13:30,26,3.639,3.641,3.625,3.629,364
20130101|2012-09-26 14:00,26,3.628,3.635,3.628,3.629,42
20130101|2012-09-26 14:30,26,3.628,3.629,3.611,3.614,41
20130101|2012-09-26 15:00,26,3.612,3.62,3.612,3.62,5
20130101|2012-09-26 15:30,26,3.625,3.625,3.625,3.625,5
20130101|2012-09-26 16:00,26,3.625,3.625,3.625,3.625,5
20130101|2012-09-26 17:00,27,3.62,3.62,3.62,3.62,2
20130101|2012-09-26 17:30,27,3.62,3.62,3.617,3.617,3
20130101|2012-09-26 18:30,27,3.622,3.622,3.622,3.622,2
20130101|2012-09-26 20:00,27,3.628,3.631,3.628,3.631,3
20130101|2012-09-26 22:00,27,3.629,3.632,3.629,3.632,6
20130101|2012-09-26 22:30,27,3.629,3.629,3.627,3.628,32
20130101|2012-09-27 00:00,27,3.638,3.638,3.636,3.636,2
20130101|2012-09-27 00:30,27,3.64,3.644,3.64,3.644,157
20130101|2012-09-27 01:00,27,3.645,3.646,3.639,3.639,87
20130101|2012-09-27 01:30,27,3.639,3.647,3.639,3.647,37
20130101|2012-09-27 02:00,27,3.649,3.65,3.649,3.65,134
20130101|2012-09-27 02:30,27,3.653,3.655,3.653,3.655,28
20130101|2012-09-27 03:00,27,3.655,3.655,3.652,3.653,29
20130101|2012-09-27 03:30,27,3.658,3.665,3.657,3.665,223
20130101|2012-09-27 04:00,27,3.663,3.665,3.658,3.658,16
20130101|2012-09-27 04:30,27,3.665,3.67,3.665,3.67,189
20130101|2012-09-27 05:00,27,3.669,3.672,3.668,3.671,142
20130101|2012-09-27 05:30,27,3.671,3.681,3.671,3.68,546
20130101|2012-09-27 06:00,27,3.681,3.682,3.678,3.679,154
20130101|2012-09-27 06:30,27,3.679,3.685,3.675,3.677,729
20130101|2012-09-27 07:00,27,3.677,3.683,3.672,3.677,700
20130101|2012-09-27 07:30,27,3.677,3.688,3.664,3.688,1111
20130101|2012-09-27 08:00,27,3.688,3.688,3.667,3.678,919
20130101|2012-09-27 08:30,27,3.678,3.697,3.678,3.687,646
20130101|2012-09-27 09:00,27,3.687,3.691,3.676,3.676,895
20130101|2012-09-27 09:30,27,3.685,3.696,3.629,3.656,1132
20130101|2012-09-27 10:00,27,3.662,3.665,3.642,3.654,351
20130101|2012-09-27 10:30,27,3.656,3.659,3.637,3.646,434
20130101|2012-09-27 11:00,27,3.648,3.681,3.638,3.68,658
20130101|2012-09-27 11:30,27,3.68,3.706,3.671,3.697,629
20130101|2012-09-27 12:00,27,3.697,3.725,3.695,3.712,1002
20130101|2012-09-27 12:30,27,3.704,3.715,3.69,3.71,672
20130101|2012-09-27 13:00,27,3.715,3.73,3.703,3.72,729
20130101|2012-09-27 13:30,27,3.72,3.72,3.708,3.714,272
20130101|2012-09-27 14:00,27,3.711,3.714,3.711,3.713,7
20130101|2012-09-27 14:30,27,3.711,3.711,3.707,3.707,23
20130101|2012-09-27 15:00,27,3.71,3.72,3.71,3.717,23
20130101|2012-09-27 15:30,27,3.717,3.717,3.708,3.708,16
20130101|2012-09-27 16:00,27,3.714,3.717,3.714,3.717,4
20130101|2012-09-27 17:00,28,3.715,3.715,3.715,3.715,1
20130101|2012-09-27 17:30,28,3.712,3.72,3.711,3.711,4
20130101|2012-09-27 18:00,28,3.715,3.721,3.715,3.721,5
20130101|2012-09-27 19:30,28,3.724,3.724,3.724,3.724,1
20130101|2012-09-27 20:30,28,3.726,3.727,3.726,3.727,6
20130101|2012-09-27 21:00,28,3.724,3.724,3.724,3.724,6
20130101|2012-09-27 21:30,28,3.724,3.724,3.724,3.724,1
20130101|2012-09-27 23:00,28,3.724,3.724,3.724,3.724,19
20130101|2012-09-27 23:30,28,3.724,3.725,3.723,3.725,12
20130101|2012-09-28 00:00,28,3.725,3.725,3.723,3.723,2
20130101|2012-09-28 00:30,28,3.725,3.725,3.725,3.725,8
20130101|2012-09-28 01:00,28,3.729,3.738,3.729,3.738,4
20130101|2012-09-28 02:00,28,3.732,3.733,3.732,3.733,35
20130101|2012-09-28 02:30,28,3.733,3.733,3.733,3.733,18
20130101|2012-09-28 03:00,28,3.74,3.74,3.739,3.739,15
20130101|2012-09-28 03:30,28,3.739,3.74,3.739,3.74,115
20130101|2012-09-28 04:00,28,3.74,3.742,3.74,3.741,130
20130101|2012-09-28 04:30,28,3.739,3.742,3.739,3.741,115
20130101|2012-09-28 05:00,28,3.739,3.751,3.739,3.744,309
20130101|2012-09-28 05:30,28,3.744,3.746,3.742,3.743,425
20130101|2012-09-28 06:00,28,3.743,3.743,3.739,3.741,92
20130101|2012-09-28 06:30,28,3.741,3.751,3.741,3.748,249
20130101|2012-09-28 07:00,28,3.748,3.753,3.741,3.75,1390
20130101|2012-09-28 07:30,28,3.75,3.753,3.731,3.739,1745
20130101|2012-09-28 08:00,28,3.739,3.751,3.709,3.713,2401
20130101|2012-09-28 08:30,28,3.713,3.723,3.704,3.715,1156
20130101|2012-09-28 09:00,28,3.714,3.729,3.709,3.723,577
20130101|2012-09-28 09:30,28,3.727,3.73,3.698,3.698,953
20130101|2012-09-28 10:00,28,3.7,3.72,3.698,3.709,463
20130101|2012-09-28 10:30,28,3.708,3.723,3.708,3.712,251
20130101|2012-09-28 11:00,28,3.713,3.727,3.713,3.715,422
20130101|2012-09-28 11:30,28,3.715,3.727,3.704,3.725,339
20130101|2012-09-28 12:00,28,3.726,3.759,3.726,3.749,790
20130101|2012-09-28 12:30,28,3.746,3.753,3.742,3.747,538
20130101|2012-09-28 13:00,28,3.75,3.769,3.739,3.765,1671
20130101|2012-09-28 13:30,28,3.766,3.774,3.757,3.758,497
20130101|2012-09-28 14:00,28,3.76,3.767,3.759,3.76,122
20130101|2012-09-28 14:30,28,3.76,3.769,3.76,3.769,52
20130101|2012-09-28 15:00,28,3.772,3.775,3.772,3.775,18
20130101|2012-09-28 15:30,28,3.776,3.777,3.761,3.761,3
20130101|2012-09-30 17:00,1,3.774,3.783,3.774,3.782,124
20130101|2012-09-30 17:30,1,3.781,3.783,3.781,3.782,6
20130101|2012-09-30 18:00,1,3.8,3.808,3.798,3.798,9
20130101|2012-09-30 18:30,1,3.798,3.807,3.797,3.807,31
20130101|2012-09-30 19:00,1,3.81,3.815,3.808,3.815,9
20130101|2012-09-30 19:30,1,3.808,3.808,3.805,3.805,2
20130101|2012-09-30 20:00,1,3.814,3.817,3.814,3.816,5
20130101|2012-09-30 20:30,1,3.819,3.82,3.819,3.82,8
20130101|2012-09-30 21:00,1,3.821,3.832,3.82,3.831,59
20130101|2012-09-30 21:30,1,3.826,3.829,3.82,3.829,9
20130101|2012-09-30 22:00,1,3.832,3.835,3.832,3.835,5
20130101|2012-09-30 22:30,1,3.837,3.837,3.835,3.835,2
20130101|2012-09-30 23:00,1,3.831,3.831,3.829,3.829,58
20130101|2012-09-30 23:30,1,3.829,3.835,3.829,3.835,16
20130101|2012-10-01 00:00,1,3.836,3.841,3.834,3.839,38
20130101|2012-10-01 00:30,1,3.839,3.839,3.834,3.838,73
20130101|2012-10-01 01:00,1,3.839,3.842,3.839,3.842,51
20130101|2012-10-01 01:30,1,3.834,3.835,3.834,3.834,4
20130101|2012-10-01 02:00,1,3.831,3.831,3.829,3.829,10
20130101|2012-10-01 02:30,1,3.84,3.84,3.835,3.838,10
20130101|2012-10-01 03:00,1,3.84,3.842,3.838,3.842,11
20130101|2012-10-01 03:30,1,3.841,3.85,3.836,3.848,85
20130101|2012-10-01 04:00,1,3.846,3.847,3.84,3.845,46
20130101|2012-10-01 04:30,1,3.843,3.843,3.838,3.839,26
20130101|2012-10-01 05:00,1,3.834,3.848,3.834,3.845,286
20130101|2012-10-01 05:30,1,3.845,3.846,3.838,3.838,44
20130101|2012-10-01 06:00,1,3.84,3.845,3.839,3.845,135
20130101|2012-10-01 06:30,1,3.845,3.856,3.842,3.851,408
20130101|2012-10-01 07:00,1,3.852,3.852,3.818,3.823,859
20130101|2012-10-01 07:30,1,3.826,3.843,3.817,3.836,940
20130101|2012-10-01 08:00,1,3.834,3.86,3.826,3.841,1108
20130101|2012-10-01 08:30,1,3.84,3.851,3.835,3.849,301
20130101|2012-10-01 09:00,1,3.85,3.891,3.85,3.871,753
20130101|2012-10-01 09:30,1,3.872,3.877,3.857,3.861,1882
20130101|2012-10-01 10:00,1,3.862,3.863,3.842,3.847,1045
20130101|2012-10-01 10:30,1,3.848,3.856,3.844,3.853,719
20130101|2012-10-01 11:00,1,3.854,3.871,3.849,3.871,597
20130101|2012-10-01 11:30,1,3.871,3.875,3.862,3.869,811
20130101|2012-10-01 12:00,1,3.87,3.879,3.864,3.864,247
20130101|2012-10-01 12:30,1,3.866,3.875,3.859,3.871,239
20130101|2012-10-01 13:00,1,3.87,3.892,3.87,3.889,1382
20130101|2012-10-01 13:30,1,3.89,3.895,3.887,3.895,283
20130101|2012-10-01 14:00,1,3.895,3.895,3.889,3.891,82
20130101|2012-10-01 14:30,1,3.889,3.891,3.881,3.881,67
20130101|2012-10-01 15:00,1,3.881,3.889,3.881,3.887,17
20130101|2012-10-01 15:30,1,3.888,3.891,3.885,3.885,21
20130101|2012-10-01 16:00,1,3.885,3.891,3.885,3.885,7
20130101|2012-10-01 17:00,2,3.891,3.891,3.891,3.891,1
20130101|2012-10-01 17:30,2,3.879,3.886,3.877,3.886,3
20130101|2012-10-01 18:00,2,3.89,3.893,3.89,3.893,3
20130101|2012-10-01 19:00,2,3.888,3.891,3.888,3.891,4
20130101|2012-10-01 20:30,2,3.893,3.893,3.893,3.893,5
20130101|2012-10-01 21:00,2,3.89,3.89,3.89,3.89,1
20130101|2012-10-01 22:00,2,3.895,3.895,3.894,3.894,5
20130101|2012-10-01 22:30,2,3.895,3.898,3.895,3.898,19
20130101|2012-10-01 23:00,2,3.905,3.908,3.903,3.903,11
20130101|2012-10-01 23:30,2,3.908,3.908,3.908,3.908,2
20130101|2012-10-02 00:30,2,3.92,3.92,3.92,3.92,1
20130101|2012-10-02 01:00,2,3.914,3.915,3.914,3.914,36
20130101|2012-10-02 02:00,2,3.922,3.922,3.922,3.922,2
20130101|2012-10-02 02:30,2,3.925,3.925,3.925,3.925,1
20130101|2012-10-02 03:00,2,3.925,3.934,3.924,3.934,43
20130101|2012-10-02 03:30,2,3.934,3.936,3.927,3.932,54
20130101|2012-10-02 04:00,2,3.932,3.946,3.932,3.946,92
20130101|2012-10-02 04:30,2,3.933,3.941,3.933,3.937,19
20130101|2012-10-02 05:00,2,3.937,3.939,3.931,3.933,115
20130101|2012-10-02 05:30,2,3.933,3.936,3.928,3.929,179
20130101|2012-10-02 06:00,2,3.937,3.937,3.925,3.928,31
20130101|2012-10-02 06:30,2,3.925,3.93,3.9,3.9,756
20130101|2012-10-02 07:00,2,3.9,3.901,3.856,3.861,570
20130101|2012-10-02 07:30,2,3.861,3.867,3.815,3.841,756
20130101|2012-10-02 08:00,2,3.841,3.854,3.8,3.834,1015
20130101|2012-10-02 08:30,2,3.832,3.838,3.814,3.832,684
20130101|2012-10-02 09:00,2,3.831,3.838,3.823,3.829,401
20130101|2012-10-02 09:30,2,3.828,3.87,3.828,3.863,780
20130101|2012-10-02 10:00,2,3.865,3.88,3.857,3.877,489
20130101|2012-10-02 10:30,2,3.876,3.902,3.87,3.87,638
20130101|2012-10-02 11:00,2,3.872,3.889,3.861,3.862,271
20130101|2012-10-02 11:30,2,3.865,3.879,3.858,3.874,176
20130101|2012-10-02 12:00,2,3.875,3.895,3.866,3.888,331
20130101|2012-10-02 12:30,2,3.892,3.916,3.889,3.891,822
20130101|2012-10-02 13:00,2,3.896,3.902,3.877,3.901,1223
20130101|2012-10-02 13:30,2,3.902,3.903,3.891,3.897,99
20130101|2012-10-02 14:00,2,3.896,3.896,3.888,3.89,86
20130101|2012-10-02 14:30,2,3.889,3.89,3.879,3.879,25
20130101|2012-10-02 15:00,2,3.879,3.879,3.873,3.876,20
20130101|2012-10-02 15:30,2,3.876,3.876,3.872,3.872,7
20130101|2012-10-02 16:00,2,3.879,3.879,3.879,3.879,6
20130101|2012-10-02 17:30,3,3.869,3.871,3.869,3.871,5
20130101|2012-10-02 18:00,3,3.868,3.868,3.862,3.862,10
20130101|2012-10-02 19:00,3,3.861,3.861,3.86,3.86,2
20130101|2012-10-02 20:00,3,3.864,3.864,3.862,3.864,6
20130101|2012-10-02 22:00,3,3.868,3.871,3.868,3.871,14
20130101|2012-10-02 22:30,3,3.872,3.875,3.872,3.874,30
20130101|2012-10-02 23:00,3,3.87,3.87,3.87,3.87,1
20130101|2012-10-02 23:30,3,3.872,3.873,3.872,3.873,14
20130101|2012-10-03 00:00,3,3.873,3.878,3.873,3.878,35
20130101|2012-10-03 00:30,3,3.875,3.875,3.873,3.873,2
20130101|2012-10-03 01:00,3,3.875,3.877,3.875,3.877,34
20130101|2012-10-03 01:30,3,3.877,3.881,3.877,3.881,19
20130101|2012-10-03 02:00,3,3.883,3.884,3.881,3.884,110
20130101|2012-10-03 02:30,3,3.884,3.886,3.884,3.885,6
20130101|2012-10-03 03:00,3,3.888,3.892,3.888,3.891,47
20130101|2012-10-03 03:30,3,3.891,3.891,3.886,3.886,80
20130101|2012-10-03 04:00,3,3.89,3.892,3.885,3.888,131
20130101|2012-10-03 04:30,3,3.889,3.889,3.879,3.879,13
20130101|2012-10-03 05:00,3,3.878,3.878,3.862,3.862,30
20130101|2012-10-03 05:30,3,3.86,3.86,3.849,3.854,34
20130101|2012-10-03 06:00,3,3.853,3.853,3.831,3.834,28
20130101|2012-10-03 06:30,3,3.837,3.846,3.824,3.833,69
20130101|2012-10-03 07:00,3,3.837,3.854,3.824,3.829,175
20130101|2012-10-03 07:30,3,3.833,3.836,3.797,3.823,534
20130101|2012-10-03 08:00,3,3.824,3.827,3.786,3.793,860
20130101|2012-10-03 08:30,3,3.793,3.823,3.784,3.815,504
20130101|2012-10-03 09:00,3,3.817,3.817,3.792,3.793,730
20130101|2012-10-03 09:30,3,3.792,3.805,3.789,3.805,416
20130101|2012-10-03 10:00,3,3.804,3.812,3.787,3.795,413
20130101|2012-10-03 10:30,3,3.8,3.816,3.795,3.809,195
20130101|2012-10-03 11:00,3,3.81,3.811,3.77,3.771,315
20130101|2012-10-03 11:30,3,3.775,3.78,3.759,3.774,465
20130101|2012-10-03 12:00,3,3.772,3.786,3.755,3.757,239
20130101|2012-10-03 12:30,3,3.758,3.769,3.753,3.762,232
20130101|2012-10-03 13:00,3,3.763,3.809,3.757,3.805,2076
20130101|2012-10-03 13:30,3,3.806,3.806,3.798,3.8,549
20130101|2012-10-03 14:00,3,3.799,3.82,3.799,3.818,195
20130101|2012-10-03 14:30,3,3.818,3.826,3.817,3.825,99
20130101|2012-10-03 15:00,3,3.825,3.827,3.815,3.815,303
20130101|2012-10-03 15:30,3,3.814,3.816,3.801,3.801,40
20130101|2012-10-03 18:30,4,3.82,3.82,3.82,3.82,4
20130101|2012-10-03 19:00,4,3.82,3.82,3.82,3.82,4
20130101|2012-10-03 21:00,4,3.82,3.82,3.82,3.82,1
20130101|2012-10-03 22:00,4,3.82,3.82,3.82,3.82,4
20130101|2012-10-03 22:30,4,3.825,3.825,3.825,3.825,1
20130101|2012-10-03 23:00,4,3.83,3.831,3.83,3.83,4
20130101|2012-10-03 23:30,4,3.836,3.85,3.836,3.85,20
20130101|2012-10-04 00:00,4,3.849,3.849,3.847,3.847,3
20130101|2012-10-04 00:30,4,3.851,3.851,3.849,3.85,11
20130101|2012-10-04 01:00,4,3.848,3.85,3.848,3.85,4
20130101|2012-10-04 01:30,4,3.851,3.854,3.851,3.854,11
20130101|2012-10-04 02:00,4,3.855,3.86,3.855,3.856,74
20130101|2012-10-04 02:30,4,3.861,3.869,3.861,3.866,118
20130101|2012-10-04 03:00,4,3.867,3.87,3.866,3.867,70
20130101|2012-10-04 03:30,4,3.87,3.87,3.869,3.869,4
20130101|2012-10-04 04:00,4,3.866,3.868,3.864,3.865,89
20130101|2012-10-04 04:30,4,3.864,3.864,3.858,3.858,19
20130101|2012-10-04 05:00,4,3.838,3.838,3.835,3.835,10
20130101|2012-10-04 05:30,4,3.827,3.827,3.827,3.827,2
20130101|2012-10-04 06:00,4,3.819,3.819,3.818,3.818,9
20130101|2012-10-04 06:30,4,3.814,3.82,3.806,3.809,104
20130101|2012-10-04 07:00,4,3.81,3.831,3.798,3.826,213
20130101|2012-10-04 07:30,4,3.827,3.846,3.823,3.835,481
20130101|2012-10-04 08:00,4,3.835,3.843,3.825,3.831,658
20130101|2012-10-04 08:30,4,3.825,3.827,3.814,3.814,279
20130101|2012-10-04 09:00,4,3.814,3.827,3.809,3.819,327
20130101|2012-10-04 09:30,4,3.801,3.839,3.76,3.814,1132
20130101|2012-10-04 10:00,4,3.815,3.831,3.801,3.803,289
20130101|2012-10-04 10:30,4,3.804,3.804,3.79,3.798,267
20130101|2012-10-04 11:00,4,3.799,3.823,3.791,3.82,151
20130101|2012-10-04 11:30,4,3.819,3.836,3.815,3.83,324
20130101|2012-10-04 12:00,4,3.83,3.857,3.827,3.848,280
20130101|2012-10-04 12:30,4,3.844,3.862,3.837,3.86,352
20130101|2012-10-04 13:00,4,3.865,3.873,3.821,3.827,640
20130101|2012-10-04 13:30,4,3.827,3.836,3.821,3.829,220
20130101|2012-10-04 14:00,4,3.829,3.834,3.828,3.83,92
20130101|2012-10-04 14:30,4,3.83,3.833,3.823,3.833,144
20130101|2012-10-04 15:00,4,3.832,3.832,3.832,3.832,3
20130101|2012-10-04 15:30,4,3.829,3.829,3.825,3.825,7
20130101|2012-10-04 18:00,5,3.83,3.83,3.83,3.83,12
20130101|2012-10-04 20:00,5,3.826,3.826,3.826,3.826,1
20130101|2012-10-04 20:30,5,3.82,3.82,3.82,3.82,1
20130101|2012-10-04 22:00,5,3.824,3.824,3.824,3.824,5
20130101|2012-10-04 22:30,5,3.826,3.835,3.826,3.835,9
20130101|2012-10-04 23:00,5,3.835,3.844,3.835,3.844,40
20130101|2012-10-04 23:30,5,3.844,3.851,3.843,3.851,105
20130101|2012-10-05 00:00,5,3.851,3.853,3.85,3.851,58
20130101|2012-10-05 00:30,5,3.854,3.859,3.854,3.859,58
20130101|2012-10-05 01:00,5,3.859,3.864,3.859,3.864,78
20130101|2012-10-05 01:30,5,3.863,3.864,3.861,3.862,51
20130101|2012-10-05 02:00,5,3.862,3.868,3.861,3.868,88
20130101|2012-10-05 02:30,5,3.867,3.867,3.861,3.862,65
20130101|2012-10-05 03:00,5,3.862,3.862,3.86,3.86,13
20130101|2012-10-05 03:30,5,3.857,3.859,3.853,3.859,4
20130101|2012-10-05 04:00,5,3.854,3.855,3.851,3.851,13
20130101|2012-10-05 04:30,5,3.86,3.86,3.858,3.858,7
20130101|2012-10-05 05:00,5,3.86,3.86,3.846,3.851,16
20130101|2012-10-05 05:30,5,3.838,3.838,3.83,3.83,2
20130101|2012-10-05 06:00,5,3.837,3.838,3.837,3.837,3
20130101|2012-10-05 06:30,5,3.828,3.835,3.822,3.835,30
20130101|2012-10-05 07:00,5,3.836,3.848,3.826,3.84,150
20130101|2012-10-05 07:30,5,3.842,3.853,3.83,3.83,126
20130101|2012-10-05 08:00,5,3.828,3.835,3.815,3.829,426
20130101|2012-10-05 08:30,5,3.829,3.842,3.829,3.837,391
20130101|2012-10-05 09:00,5,3.837,3.852,3.824,3.824,290
20130101|2012-10-05 09:30,5,3.827,3.832,3.817,3.821,322
20130101|2012-10-05 10:00,5,3.822,3.829,3.815,3.823,374
20130101|2012-10-05 10:30,5,3.827,3.834,3.826,3.831,130
20130101|2012-10-05 11:00,5,3.834,3.838,3.819,3.819,134
20130101|2012-10-05 11:30,5,3.817,3.823,3.806,3.812,405
20130101|2012-10-05 12:00,5,3.814,3.828,3.814,3.814,173
20130101|2012-10-05 12:30,5,3.812,3.817,3.786,3.801,748
20130101|2012-10-05 13:00,5,3.8,3.835,3.795,3.832,1605
20130101|2012-10-05 13:30,5,3.834,3.835,3.826,3.831,350
20130101|2012-10-05 14:00,5,3.832,3.833,3.827,3.827,103
20130101|2012-10-05 14:30,5,3.824,3.828,3.824,3.827,91
20130101|2012-10-05 15:00,5,3.826,3.826,3.824,3.824,11
20130101|2012-10-05 15:30,5,3.822,3.824,3.817,3.824,59
20130101|2012-10-05 16:00,5,3.83,3.83,3.83,3.83,1
20130101|2012-10-07 17:00,8,3.83,3.833,3.828,3.831,80
20130101|2012-10-07 17:30,8,3.831,3.834,3.831,3.834,18
20130101|2012-10-07 18:00,8,3.834,3.834,3.834,3.834,3
20130101|2012-10-07 18:30,8,3.838,3.842,3.838,3.842,46
20130101|2012-10-07 19:00,8,3.844,3.848,3.84,3.847,104
20130101|2012-10-07 19:30,8,3.847,3.854,3.847,3.854,15
20130101|2012-10-07 20:00,8,3.855,3.857,3.855,3.857,10
20130101|2012-10-07 20:30,8,3.857,3.857,3.855,3.857,28
20130101|2012-10-07 21:00,8,3.858,3.859,3.858,3.859,6
20130101|2012-10-07 21:30,8,3.863,3.863,3.863,3.863,2
20130101|2012-10-07 22:00,8,3.864,3.864,3.858,3.864,27
20130101|2012-10-07 22:30,8,3.86,3.862,3.86,3.862,3
20130101|2012-10-07 23:00,8,3.86,3.86,3.856,3.856,7
20130101|2012-10-07 23:30,8,3.858,3.861,3.851,3.86,22
20130101|2012-10-08 00:00,8,3.86,3.861,3.86,3.861,2
20130101|2012-10-08 00:30,8,3.86,3.86,3.858,3.858,10
20130101|2012-10-08 01:00,8,3.864,3.864,3.864,3.864,2
20130101|2012-10-08 01:30,8,3.864,3.864,3.864,3.864,8
20130101|2012-10-08 02:00,8,3.863,3.863,3.863,3.863,1
20130101|2012-10-08 02:30,8,3.853,3.858,3.853,3.858,6
20130101|2012-10-08 03:00,8,3.855,3.855,3.853,3.853,3
20130101|2012-10-08 03:30,8,3.848,3.848,3.844,3.844,6
20130101|2012-10-08 04:00,8,3.844,3.844,3.838,3.838,3
20130101|2012-10-08 04:30,8,3.841,3.841,3.83,3.83,3
20130101|2012-10-08 05:00,8,3.834,3.834,3.821,3.826,23
20130101|2012-10-08 05:30,8,3.828,3.828,3.823,3.825,8
20130101|2012-10-08 06:00,8,3.824,3.824,3.815,3.82,14
20130101|2012-10-08 06:30,8,3.82,3.82,3.805,3.805,134
20130101|2012-10-08 07:00,8,3.805,3.807,3.792,3.796,181
20130101|2012-10-08 07:30,8,3.801,3.808,3.795,3.807,175
20130101|2012-10-08 08:00,8,3.805,3.805,3.775,3.794,443
20130101|2012-10-08 08:30,8,3.795,3.819,3.795,3.802,325
20130101|2012-10-08 09:00,8,3.801,3.82,3.796,3.811,165
20130101|2012-10-08 09:30,8,3.812,3.82,3.81,3.812,239
20130101|2012-10-08 10:00,8,3.812,3.814,3.801,3.804,138
20130101|2012-10-08 10:30,8,3.802,3.818,3.802,3.818,370
20130101|2012-10-08 11:00,8,3.817,3.823,3.81,3.815,136
20130101|2012-10-08 11:30,8,3.822,3.855,3.818,3.855,195
20130101|2012-10-08 12:00,8,3.86,3.87,3.851,3.853,445
20130101|2012-10-08 12:30,8,3.854,3.859,3.839,3.84,456
20130101|2012-10-08 13:00,8,3.845,3.861,3.833,3.85,584
20130101|2012-10-08 13:30,8,3.848,3.857,3.847,3.855,220
20130101|2012-10-08 14:00,8,3.855,3.859,3.853,3.859,20
20130101|2012-10-08 14:30,8,3.859,3.859,3.849,3.85,34
20130101|2012-10-08 15:00,8,3.853,3.853,3.853,3.853,17
20130101|2012-10-08 15:30,8,3.858,3.861,3.858,3.861,9
20130101|2012-10-08 16:00,8,3.865,3.867,3.865,3.867,2
20130101|2012-10-08 18:30,9,3.865,3.866,3.865,3.866,2
20130101|2012-10-08 19:30,9,3.866,3.866,3.866,3.866,3
20130101|2012-10-08 20:30,9,3.866,3.866,3.866,3.866,2
20130101|2012-10-08 21:30,9,3.872,3.872,3.872,3.872,1
20130101|2012-10-08 22:00,9,3.869,3.87,3.867,3.867,5
20130101|2012-10-08 22:30,9,3.871,3.875,3.871,3.875,7
20130101|2012-10-08 23:00,9,3.871,3.871,3.871,3.871,1
20130101|2012-10-08 23:30,9,3.865,3.865,3.865,3.865,1
20130101|2012-10-09 00:00,9,3.865,3.866,3.865,3.866,4
20130101|2012-10-09 00:30,9,3.866,3.866,3.866,3.866,3
20130101|2012-10-09 01:30,9,3.865,3.865,3.863,3.864,3
20130101|2012-10-09 02:00,9,3.863,3.863,3.86,3.861,4
20130101|2012-10-09 02:30,9,3.859,3.863,3.859,3.863,4
20130101|2012-10-09 03:30,9,3.865,3.865,3.865,3.865,1
20130101|2012-10-09 04:00,9,3.859,3.859,3.858,3.858,2
20130101|2012-10-09 04:30,9,3.855,3.855,3.849,3.849,4
20130101|2012-10-09 05:00,9,3.857,3.857,3.849,3.849,10
20130101|2012-10-09 05:30,9,3.847,3.847,3.845,3.845,4
20130101|2012-10-09 06:00,9,3.844,3.855,3.844,3.844,20
20130101|2012-10-09 06:30,9,3.845,3.856,3.843,3.843,80
20130101|2012-10-09 07:00,9,3.841,3.846,3.83,3.834,137
20130101|2012-10-09 07:30,9,3.832,3.842,3.824,3.834,368
20130101|2012-10-09 08:00,9,3.833,3.837,3.811,3.814,338
20130101|2012-10-09 08:30,9,3.812,3.816,3.802,3.811,316
20130101|2012-10-09 09:00,9,3.811,3.816,3.805,3.808,410
20130101|2012-10-09 09:30,9,3.808,3.824,3.807,3.819,391
20130101|2012-10-09 10:00,9,3.818,3.824,3.812,3.814,168
20130101|2012-10-09 10:30,9,3.812,3.812,3.802,3.81,179
20130101|2012-10-09 11:00,9,3.811,3.866,3.805,3.861,752
20130101|2012-10-09 11:30,9,3.862,3.892,3.859,3.883,772
20130101|2012-10-09 12:00,9,3.884,3.9,3.872,3.895,610
20130101|2012-10-09 12:30,9,3.902,3.941,3.9,3.917,742
20130101|2012-10-09 13:00,9,3.916,3.925,3.898,3.914,929
20130101|2012-10-09 13:30,9,3.913,3.922,3.911,3.92,178
20130101|2012-10-09 14:00,9,3.92,3.925,3.92,3.924,58
20130101|2012-10-09 14:30,9,3.925,3.925,3.92,3.922,17
20130101|2012-10-09 15:00,9,3.923,3.925,3.923,3.924,22
20130101|2012-10-09 15:30,9,3.921,3.924,3.921,3.924,4
20130101|2012-10-09 16:00,9,3.924,3.924,3.921,3.921,5
20130101|2012-10-09 19:00,10,3.928,3.93,3.928,3.93,3
20130101|2012-10-09 19:30,10,3.929,3.929,3.929,3.929,1
20130101|2012-10-09 20:00,10,3.94,3.94,3.94,3.94,1
20130101|2012-10-09 20:30,10,3.94,3.945,3.94,3.945,2
20130101|2012-10-09 21:00,10,3.946,3.946,3.94,3.94,2
20130101|2012-10-09 22:30,10,3.944,3.948,3.944,3.947,11
20130101|2012-10-09 23:00,10,3.949,3.951,3.947,3.948,28
20130101|2012-10-09 23:30,10,3.949,3.95,3.947,3.95,48
20130101|2012-10-10 00:00,10,3.952,3.956,3.952,3.955,21
20130101|2012-10-10 00:30,10,3.951,3.951,3.948,3.948,11
20130101|2012-10-10 01:00,10,3.95,3.957,3.95,3.956,22
20130101|2012-10-10 01:30,10,3.948,3.95,3.946,3.95,10
20130101|2012-10-10 02:00,10,3.947,3.967,3.947,3.967,230
20130101|2012-10-10 02:30,10,3.962,3.962,3.962,3.962,2
20130101|2012-10-10 03:30,10,3.946,3.946,3.943,3.943,2
20130101|2012-10-10 04:00,10,3.941,3.941,3.939,3.939,7
20130101|2012-10-10 04:30,10,3.933,3.934,3.932,3.933,14
20130101|2012-10-10 05:00,10,3.937,3.938,3.936,3.938,9
20130101|2012-10-10 05:30,10,3.943,3.943,3.924,3.927,24
20130101|2012-10-10 06:00,10,3.928,3.929,3.927,3.929,19
20130101|2012-10-10 06:30,10,3.935,3.951,3.932,3.95,48
20130101|2012-10-10 07:00,10,3.94,3.942,3.926,3.926,81
20130101|2012-10-10 07:30,10,3.926,3.934,3.907,3.919,272
20130101|2012-10-10 08:00,10,3.917,3.92,3.904,3.915,300
20130101|2012-10-10 08:30,10,3.916,3.916,3.901,3.907,338
20130101|2012-10-10 09:00,10,3.908,3.934,3.908,3.913,641
20130101|2012-10-10 09:30,10,3.91,3.922,3.9,3.915,507
20130101|2012-10-10 10:00,10,3.915,3.919,3.905,3.912,133
20130101|2012-10-10 10:30,10,3.906,3.915,3.906,3.908,228
20130101|2012-10-10 11:00,10,3.91,3.92,3.879,3.919,459
20130101|2012-10-10 11:30,10,3.913,3.924,3.91,3.92,552
20130101|2012-10-10 12:00,10,3.916,3.952,3.914,3.945,600
20130101|2012-10-10 12:30,10,3.946,3.948,3.932,3.932,592
20130101|2012-10-10 13:00,10,3.932,3.957,3.917,3.92,1619
20130101|2012-10-10 13:30,10,3.918,3.923,3.915,3.917,284
20130101|2012-10-10 14:00,10,3.921,3.921,3.917,3.917,71
20130101|2012-10-10 14:30,10,3.916,3.919,3.916,3.917,19
20130101|2012-10-10 15:00,10,3.92,3.926,3.92,3.926,12
20130101|2012-10-10 15:30,10,3.927,3.93,3.921,3.93,66
20130101|2012-10-10 17:00,11,3.927,3.928,3.927,3.928,2
20130101|2012-10-10 18:00,11,3.925,3.925,3.923,3.923,3
20130101|2012-10-10 18:30,11,3.929,3.929,3.928,3.928,2
20130101|2012-10-10 21:30,11,3.924,3.924,3.924,3.924,4
20130101|2012-10-11 02:00,11,3.93,3.935,3.93,3.935,5
20130101|2012-10-11 02:30,11,3.935,3.935,3.935,3.935,3
20130101|2012-10-11 03:00,11,3.933,3.934,3.931,3.934,5
20130101|2012-10-11 03:30,11,3.933,3.934,3.932,3.934,9
20130101|2012-10-11 04:00,11,3.933,3.933,3.926,3.93,8
20130101|2012-10-11 04:30,11,3.93,3.93,3.929,3.929,3
20130101|2012-10-11 05:00,11,3.93,3.938,3.93,3.93,16
20130101|2012-10-11 05:30,11,3.937,3.937,3.931,3.932,10
20130101|2012-10-11 06:00,11,3.931,3.934,3.921,3.921,22
20130101|2012-10-11 06:30,11,3.931,3.931,3.922,3.923,4
20130101|2012-10-11 07:00,11,3.926,3.933,3.916,3.932,307
20130101|2012-10-11 07:30,11,3.934,3.945,3.926,3.942,423
20130101|2012-10-11 08:00,11,3.944,3.956,3.937,3.949,823
20130101|2012-10-11 08:30,11,3.948,3.95,3.931,3.935,399
20130101|2012-10-11 09:00,11,3.933,3.95,3.929,3.939,435
20130101|2012-10-11 09:30,11,3.955,4.024,3.955,4.024,4022
20130101|2012-10-11 10:00,11,4.025,4.037,4.001,4.005,2585
20130101|2012-10-11 10:30,11,4.002,4.015,3.992,3.997,1066
20130101|2012-10-11 11:00,11,3.995,4.004,3.983,3.984,698
20130101|2012-10-11 11:30,11,3.986,3.993,3.978,3.98,377
20130101|2012-10-11 12:00,11,3.979,4.01,3.971,4.007,790
20130101|2012-10-11 12:30,11,4.007,4.012,4.002,4.009,936
20130101|2012-10-11 13:00,11,4.008,4.034,4.008,4.033,2693
20130101|2012-10-11 13:30,11,4.032,4.036,4.026,4.027,420
20130101|2012-10-11 14:00,11,4.028,4.04,4.028,4.04,341
20130101|2012-10-11 14:30,11,4.038,4.047,4.036,4.045,124
20130101|2012-10-11 15:00,11,4.046,4.048,4.044,4.044,16
20130101|2012-10-11 15:30,11,4.046,4.046,4.038,4.038,30
20130101|2012-10-11 16:00,11,4.04,4.044,4.04,4.04,6
20130101|2012-10-11 17:00,12,4.037,4.037,4.036,4.036,5
20130101|2012-10-11 17:30,12,4.04,4.04,4.034,4.034,10
20130101|2012-10-11 18:00,12,4.037,4.038,4.037,4.037,13
20130101|2012-10-11 18:30,12,4.038,4.038,4.038,4.038,1
20130101|2012-10-11 19:00,12,4.037,4.04,4.037,4.04,3
20130101|2012-10-11 19:30,12,4.04,4.04,4.04,4.04,1
20130101|2012-10-11 20:00,12,4.03,4.03,4.03,4.03,2
20130101|2012-10-11 20:30,12,4.03,4.033,4.03,4.033,4
20130101|2012-10-11 23:00,12,4.03,4.03,4.03,4.03,1
20130101|2012-10-11 23:30,12,4.028,4.028,4.021,4.022,14
20130101|2012-10-12 00:00,12,4.022,4.023,4.021,4.021,6
20130101|2012-10-12 00:30,12,4.021,4.021,4.015,4.016,23
20130101|2012-10-12 01:00,12,4.015,4.015,4.008,4.008,16
20130101|2012-10-12 01:30,12,4.008,4.015,4.008,4.015,13
20130101|2012-10-12 02:00,12,4.011,4.013,4.01,4.011,14
20130101|2012-10-12 02:30,12,4.011,4.022,4.007,4.022,26
20130101|2012-10-12 03:00,12,4.022,4.027,4.02,4.02,10
20130101|2012-10-12 03:30,12,4.022,4.024,4.01,4.012,23
20130101|2012-10-12 04:00,12,4.011,4.011,4.005,4.011,9
20130101|2012-10-12 04:30,12,4.003,4.003,3.998,4,25
20130101|2012-10-12 05:00,12,4.001,4.008,4,4.005,161
20130101|2012-10-12 05:30,12,4.005,4.011,3.997,4.011,73
20130101|2012-10-12 06:00,12,4.011,4.02,4.003,4.004,87
20130101|2012-10-12 06:30,12,4.01,4.018,4.008,4.014,24
20130101|2012-10-12 07:00,12,4.018,4.037,4.014,4.036,146
20130101|2012-10-12 07:30,12,4.036,4.042,3.984,3.99,715
20130101|2012-10-12 08:00,12,3.987,3.99,3.966,3.978,1339
20130101|2012-10-12 08:30,12,3.978,3.986,3.972,3.978,464
20130101|2012-10-12 09:00,12,3.979,3.995,3.976,3.978,515
20130101|2012-10-12 09:30,12,3.98,3.99,3.975,3.986,488
20130101|2012-10-12 10:00,12,3.986,3.988,3.975,3.98,499
20130101|2012-10-12 10:30,12,3.978,3.978,3.961,3.961,261
20130101|2012-10-12 11:00,12,3.961,3.98,3.954,3.976,400
20130101|2012-10-12 11:30,12,3.978,3.992,3.967,3.967,643
20130101|2012-10-12 12:00,12,3.967,3.972,3.959,3.964,496
20130101|2012-10-12 12:30,12,3.966,3.975,3.966,3.968,96
20130101|2012-10-12 13:00,12,3.972,3.998,3.968,3.992,821
20130101|2012-10-12 13:30,12,3.993,3.993,3.978,3.985,374
20130101|2012-10-12 14:00,12,3.986,3.987,3.976,3.977,104
20130101|2012-10-12 14:30,12,3.978,3.984,3.977,3.981,71
20130101|2012-10-12 15:00,12,3.984,3.986,3.983,3.986,12
20130101|2012-10-12 15:30,12,3.989,3.99,3.982,3.983,14
20130101|2012-10-12 16:00,12,3.987,3.987,3.98,3.98,26
20130101|2012-10-14 17:00,15,3.98,3.984,3.974,3.984,41
20130101|2012-10-14 17:30,15,3.984,3.992,3.98,3.988,68
20130101|2012-10-14 18:00,15,3.992,4.002,3.991,3.992,46
20130101|2012-10-14 18:30,15,3.992,3.996,3.991,3.996,111
20130101|2012-10-14 19:00,15,3.996,3.999,3.992,3.992,54
20130101|2012-10-14 20:30,15,3.978,3.978,3.978,3.978,1
20130101|2012-10-14 23:30,15,3.979,3.979,3.974,3.977,6
20130101|2012-10-15 00:00,15,3.973,3.974,3.973,3.974,4
20130101|2012-10-15 01:00,15,3.97,3.97,3.966,3.966,6
20130101|2012-10-15 01:30,15,3.969,3.969,3.969,3.969,1
20130101|2012-10-15 02:00,15,3.973,3.978,3.973,3.974,8
20130101|2012-10-15 02:30,15,3.974,3.974,3.972,3.972,2
20130101|2012-10-15 03:00,15,3.968,3.972,3.964,3.972,13
20130101|2012-10-15 03:30,15,3.973,3.976,3.973,3.976,9
20130101|2012-10-15 04:00,15,3.976,3.976,3.963,3.966,10
20130101|2012-10-15 04:30,15,3.967,3.969,3.966,3.966,20
20130101|2012-10-15 05:00,15,3.967,3.97,3.958,3.96,52
20130101|2012-10-15 05:30,15,3.962,3.968,3.962,3.968,22
20130101|2012-10-15 06:00,15,3.97,3.971,3.97,3.97,13
20130101|2012-10-15 06:30,15,3.967,3.968,3.948,3.952,21
20130101|2012-10-15 07:00,15,3.952,3.96,3.949,3.951,294
20130101|2012-10-15 07:30,15,3.948,3.955,3.928,3.936,250
20130101|2012-10-15 08:00,15,3.936,3.939,3.887,3.889,1277
20130101|2012-10-15 08:30,15,3.89,3.903,3.867,3.872,1126
20130101|2012-10-15 09:00,15,3.872,3.895,3.872,3.888,516
20130101|2012-10-15 09:30,15,3.887,3.892,3.88,3.883,697
20130101|2012-10-15 10:00,15,3.883,3.888,3.859,3.866,536
20130101|2012-10-15 10:30,15,3.866,3.873,3.85,3.868,840
20130101|2012-10-15 11:00,15,3.867,3.903,3.862,3.896,1101
20130101|2012-10-15 11:30,15,3.897,3.913,3.871,3.872,844
20130101|2012-10-15 12:00,15,3.871,3.893,3.871,3.893,723
20130101|2012-10-15 12:30,15,3.893,3.902,3.883,3.899,1167
20130101|2012-10-15 13:00,15,3.899,3.901,3.879,3.899,1495
20130101|2012-10-15 13:30,15,3.899,3.899,3.89,3.893,239
20130101|2012-10-15 14:00,15,3.894,3.899,3.894,3.896,75
20130101|2012-10-15 14:30,15,3.897,3.899,3.895,3.895,124
20130101|2012-10-15 15:00,15,3.896,3.897,3.896,3.896,20
20130101|2012-10-15 15:30,15,3.896,3.9,3.896,3.898,14
20130101|2012-10-15 16:00,15,3.9,3.9,3.899,3.899,6
20130101|2012-10-15 19:00,16,3.904,3.905,3.902,3.905,16
20130101|2012-10-15 19:30,16,3.906,3.906,3.905,3.905,3
20130101|2012-10-15 20:00,16,3.906,3.906,3.906,3.906,18
20130101|2012-10-15 22:00,16,3.898,3.9,3.898,3.9,6
20130101|2012-10-15 22:30,16,3.904,3.906,3.904,3.906,20
20130101|2012-10-15 23:00,16,3.908,3.914,3.908,3.914,10
20130101|2012-10-15 23:30,16,3.914,3.914,3.908,3.909,14
20130101|2012-10-16 00:00,16,3.925,3.925,3.925,3.925,1
20130101|2012-10-16 00:30,16,3.925,3.925,3.917,3.924,102
20130101|2012-10-16 01:00,16,3.925,3.928,3.925,3.925,9
20130101|2012-10-16 01:30,16,3.926,3.926,3.926,3.926,4
20130101|2012-10-16 02:00,16,3.929,3.935,3.929,3.931,21
20130101|2012-10-16 02:30,16,3.931,3.933,3.931,3.931,32
20130101|2012-10-16 03:00,16,3.932,3.935,3.928,3.931,7
20130101|2012-10-16 03:30,16,3.928,3.932,3.928,3.931,48
20130101|2012-10-16 04:00,16,3.93,3.933,3.928,3.933,5
20130101|2012-10-16 04:30,16,3.933,3.933,3.921,3.926,138
20130101|2012-10-16 05:00,16,3.927,3.928,3.924,3.928,349
20130101|2012-10-16 05:30,16,3.928,3.928,3.918,3.919,640
20130101|2012-10-16 06:00,16,3.92,3.92,3.904,3.908,304
20130101|2012-10-16 06:30,16,3.907,3.911,3.884,3.89,197
20130101|2012-10-16 07:00,16,3.893,3.897,3.869,3.875,394
20130101|2012-10-16 07:30,16,3.874,3.886,3.864,3.869,523
20130101|2012-10-16 08:00,16,3.873,3.899,3.87,3.896,722
20130101|2012-10-16 08:30,16,3.895,3.9,3.888,3.897,407
20130101|2012-10-16 09:00,16,3.897,3.897,3.867,3.874,548
20130101|2012-10-16 09:30,16,3.874,3.877,3.855,3.872,843
20130101|2012-10-16 10:00,16,3.874,3.875,3.862,3.874,327
20130101|2012-10-16 10:30,16,3.874,3.884,3.868,3.872,256
20130101|2012-10-16 11:00,16,3.873,3.88,3.859,3.876,168
20130101|2012-10-16 11:30,16,3.878,3.886,3.871,3.882,269
20130101|2012-10-16 12:00,16,3.883,3.889,3.883,3.884,54
20130101|2012-10-16 12:30,16,3.884,3.885,3.868,3.879,147
20130101|2012-10-16 13:00,16,3.879,3.897,3.876,3.897,496
20130101|2012-10-16 13:30,16,3.897,3.897,3.892,3.895,155
20130101|2012-10-16 14:00,16,3.896,3.901,3.896,3.899,126
20130101|2012-10-16 14:30,16,3.899,3.9,3.898,3.899,30
20130101|2012-10-16 15:00,16,3.901,3.901,3.898,3.9,9
20130101|2012-10-16 15:30,16,3.902,3.904,3.9,3.904,34
20130101|2012-10-16 16:00,16,3.901,3.901,3.9,3.9,8
20130101|2012-10-16 17:00,17,3.898,3.898,3.896,3.896,2
20130101|2012-10-16 17:30,17,3.893,3.896,3.893,3.896,2
20130101|2012-10-16 20:30,17,3.896,3.896,3.896,3.896,1
20130101|2012-10-16 21:30,17,3.9,3.9,3.9,3.9,1
20130101|2012-10-16 22:30,17,3.906,3.906,3.906,3.906,9
20130101|2012-10-16 23:30,17,3.906,3.909,3.905,3.906,7
20130101|2012-10-17 00:00,17,3.91,3.911,3.91,3.91,3
20130101|2012-10-17 00:30,17,3.909,3.915,3.909,3.915,4
20130101|2012-10-17 01:00,17,3.914,3.914,3.914,3.914,1
20130101|2012-10-17 01:30,17,3.916,3.916,3.914,3.915,13
20130101|2012-10-17 02:00,17,3.913,3.916,3.913,3.916,9
20130101|2012-10-17 02:30,17,3.917,3.917,3.907,3.912,30
20130101|2012-10-17 03:00,17,3.915,3.918,3.914,3.914,13
20130101|2012-10-17 03:30,17,3.912,3.912,3.91,3.911,6
20130101|2012-10-17 04:00,17,3.912,3.915,3.911,3.914,70
20130101|2012-10-17 04:30,17,3.914,3.915,3.907,3.91,131
20130101|2012-10-17 05:00,17,3.91,3.91,3.904,3.91,144
20130101|2012-10-17 05:30,17,3.91,3.921,3.91,3.913,106
20130101|2012-10-17 06:00,17,3.913,3.915,3.913,3.914,16
20130101|2012-10-17 06:30,17,3.918,3.921,3.905,3.907,74
20130101|2012-10-17 07:00,17,3.906,3.909,3.894,3.9,244
20130101|2012-10-17 07:30,17,3.902,3.902,3.88,3.892,264
20130101|2012-10-17 08:00,17,3.894,3.931,3.894,3.925,704
20130101|2012-10-17 08:30,17,3.925,3.95,3.924,3.949,377
20130101|2012-10-17 09:00,17,3.949,3.955,3.934,3.939,356
20130101|2012-10-17 09:30,17,3.94,3.948,3.935,3.939,196
20130101|2012-10-17 10:00,17,3.938,3.939,3.918,3.935,390
20130101|2012-10-17 10:30,17,3.936,3.942,3.926,3.939,351
20130101|2012-10-17 11:00,17,3.941,3.957,3.939,3.957,171
20130101|2012-10-17 11:30,17,3.958,3.967,3.945,3.95,654
20130101|2012-10-17 12:00,17,3.952,3.957,3.948,3.951,205
20130101|2012-10-17 12:30,17,3.951,3.951,3.935,3.941,419
20130101|2012-10-17 13:00,17,3.943,3.96,3.94,3.955,779
20130101|2012-10-17 13:30,17,3.955,3.956,3.943,3.952,264
20130101|2012-10-17 14:00,17,3.95,3.953,3.948,3.952,51
20130101|2012-10-17 14:30,17,3.951,3.952,3.946,3.947,131
20130101|2012-10-17 15:00,17,3.946,3.947,3.944,3.947,21
20130101|2012-10-17 15:30,17,3.955,3.957,3.954,3.957,5
20130101|2012-10-17 16:00,17,3.96,3.96,3.96,3.96,3
20130101|2012-10-17 17:00,18,3.96,3.96,3.96,3.96,1
20130101|2012-10-17 17:30,18,3.97,3.97,3.97,3.97,3
20130101|2012-10-17 18:30,18,3.972,3.972,3.972,3.972,1
20130101|2012-10-17 20:30,18,3.967,3.967,3.967,3.967,2
20130101|2012-10-17 22:30,18,3.96,3.96,3.96,3.96,1
20130101|2012-10-17 23:30,18,3.951,3.954,3.951,3.954,12
20130101|2012-10-18 00:00,18,3.95,3.95,3.947,3.949,3
20130101|2012-10-18 00:30,18,3.948,3.949,3.948,3.949,2
20130101|2012-10-18 01:00,18,3.952,3.952,3.952,3.952,1
20130101|2012-10-18 01:30,18,3.952,3.952,3.952,3.952,3
20130101|2012-10-18 02:00,18,3.949,3.95,3.943,3.943,14
20130101|2012-10-18 02:30,18,3.943,3.947,3.943,3.947,8
20130101|2012-10-18 03:00,18,3.945,3.946,3.945,3.945,5
20130101|2012-10-18 03:30,18,3.952,3.953,3.946,3.946,27
20130101|2012-10-18 04:00,18,3.946,3.946,3.94,3.94,12
20130101|2012-10-18 04:30,18,3.945,3.945,3.934,3.938,10
20130101|2012-10-18 05:00,18,3.937,3.938,3.934,3.936,11
20130101|2012-10-18 05:30,18,3.935,3.938,3.931,3.931,44
20130101|2012-10-18 06:00,18,3.93,3.932,3.923,3.927,17
20130101|2012-10-18 06:30,18,3.928,3.947,3.928,3.931,21
20130101|2012-10-18 07:00,18,3.929,3.948,3.926,3.937,37
20130101|2012-10-18 07:30,18,3.937,3.953,3.933,3.949,244
20130101|2012-10-18 08:00,18,3.947,3.949,3.92,3.926,385
20130101|2012-10-18 08:30,18,3.925,3.934,3.916,3.922,299
20130101|2012-10-18 09:00,18,3.922,3.936,3.921,3.936,362
20130101|2012-10-18 09:30,18,3.93,3.978,3.879,3.971,1398
20130101|2012-10-18 10:00,18,3.971,3.976,3.951,3.957,940
20130101|2012-10-18 10:30,18,3.956,3.963,3.95,3.959,323
20130101|2012-10-18 11:00,18,3.959,3.965,3.95,3.958,272
20130101|2012-10-18 11:30,18,3.961,3.993,3.961,3.98,1039
20130101|2012-10-18 12:00,18,3.98,4.017,3.98,4.004,886
20130101|2012-10-18 12:30,18,4.005,4.02,3.996,4.012,544
20130101|2012-10-18 13:00,18,4.012,4.034,4.004,4.033,1417
20130101|2012-10-18 13:30,18,4.034,4.034,4.014,4.014,787
20130101|2012-10-18 14:00,18,4.014,4.022,4.012,4.022,77
20130101|2012-10-18 14:30,18,4.02,4.024,4.02,4.023,65
20130101|2012-10-18 15:00,18,4.025,4.029,4.025,4.026,75
20130101|2012-10-18 15:30,18,4.023,4.023,4.023,4.023,1
20130101|2012-10-18 16:00,18,4.02,4.02,4.02,4.02,1
20130101|2012-10-18 17:00,19,4.023,4.023,4.023,4.023,2
20130101|2012-10-18 18:00,19,4.021,4.024,4.021,4.024,3
20130101|2012-10-18 19:00,19,4.027,4.027,4.027,4.027,1
20130101|2012-10-18 19:30,19,4.023,4.023,4.023,4.023,1
20130101|2012-10-18 21:00,19,4.021,4.021,4.021,4.021,1
20130101|2012-10-18 21:30,19,4.023,4.023,4.023,4.023,1
20130101|2012-10-18 22:00,19,4.024,4.024,4.024,4.024,1
20130101|2012-10-18 22:30,19,4.009,4.009,4.001,4.001,30
20130101|2012-10-18 23:00,19,4.003,4.003,4,4,20
20130101|2012-10-18 23:30,19,4,4,3.995,3.995,18
20130101|2012-10-19 00:00,19,3.994,3.997,3.994,3.997,4
20130101|2012-10-19 00:30,19,4.025,4.035,4.025,4.03,60
20130101|2012-10-19 01:00,19,4.028,4.03,4.026,4.026,5
20130101|2012-10-19 01:30,19,4.02,4.02,4.018,4.019,3
20130101|2012-10-19 02:00,19,4.018,4.021,4.013,4.021,32
20130101|2012-10-19 02:30,19,4.022,4.025,4.017,4.018,10
20130101|2012-10-19 03:00,19,4.017,4.021,4.011,4.02,14
20130101|2012-10-19 03:30,19,4.017,4.021,4.015,4.019,16
20130101|2012-10-19 04:00,19,4.015,4.015,4.013,4.013,7
20130101|2012-10-19 04:30,19,4.017,4.053,4.014,4.05,135
20130101|2012-10-19 05:00,19,4.053,4.057,4.033,4.039,301
20130101|2012-10-19 05:30,19,4.038,4.05,4.035,4.039,90
20130101|2012-10-19 06:00,19,4.042,4.048,4.038,4.041,103
20130101|2012-10-19 06:30,19,4.042,4.062,4.042,4.058,200
20130101|2012-10-19 07:00,19,4.054,4.069,4.048,4.056,417
20130101|2012-10-19 07:30,19,4.056,4.06,4.047,4.057,462
20130101|2012-10-19 08:00,19,4.056,4.058,4.037,4.04,1391
20130101|2012-10-19 08:30,19,4.041,4.05,4.031,4.043,1160
20130101|2012-10-19 09:00,19,4.044,4.058,4.044,4.052,723
20130101|2012-10-19 09:30,19,4.052,4.063,4.048,4.06,736
20130101|2012-10-19 10:00,19,4.06,4.074,4.053,4.067,613
20130101|2012-10-19 10:30,19,4.067,4.077,4.065,4.073,941
20130101|2012-10-19 11:00,19,4.072,4.082,4.064,4.064,516
20130101|2012-10-19 11:30,19,4.064,4.074,4.052,4.069,457
20130101|2012-10-19 12:00,19,4.068,4.085,4.065,4.067,465
20130101|2012-10-19 12:30,19,4.073,4.082,4.062,4.082,408
20130101|2012-10-19 13:00,19,4.082,4.087,4.065,4.068,1462
20130101|2012-10-19 13:30,19,4.068,4.068,4.052,4.053,390
20130101|2012-10-19 14:00,19,4.052,4.058,4.05,4.051,63
20130101|2012-10-19 14:30,19,4.051,4.051,4.042,4.044,55
20130101|2012-10-19 15:00,19,4.04,4.041,4.033,4.036,31
20130101|2012-10-19 15:30,19,4.037,4.039,4.037,4.039,3
20130101|2012-10-19 16:00,19,4.036,4.036,4.033,4.033,4
20130101|2012-10-21 17:00,22,4.07,4.083,4.069,4.081,60
20130101|2012-10-21 17:30,22,4.078,4.078,4.074,4.075,31
20130101|2012-10-21 18:00,22,4.077,4.078,4.071,4.071,8
20130101|2012-10-21 18:30,22,4.073,4.073,4.067,4.067,3
20130101|2012-10-21 19:30,22,4.066,4.066,4.066,4.066,1
20130101|2012-10-21 21:00,22,4.072,4.072,4.07,4.07,3
20130101|2012-10-22 00:00,22,4.069,4.069,4.068,4.068,6
20130101|2012-10-22 00:30,22,4.068,4.069,4.067,4.067,4
20130101|2012-10-22 01:00,22,4.065,4.069,4.065,4.069,11
20130101|2012-10-22 01:30,22,4.071,4.071,4.071,4.071,1
20130101|2012-10-22 02:00,22,4.069,4.069,4.062,4.067,24
20130101|2012-10-22 02:30,22,4.068,4.068,4.06,4.06,8
20130101|2012-10-22 03:00,22,4.058,4.061,4.057,4.061,21
20130101|2012-10-22 03:30,22,4.06,4.064,4.055,4.055,11
20130101|2012-10-22 04:00,22,4.053,4.063,4.05,4.062,27
20130101|2012-10-22 04:30,22,4.055,4.055,4.048,4.048,6
20130101|2012-10-22 05:00,22,4.051,4.065,4.051,4.063,12
20130101|2012-10-22 05:30,22,4.067,4.068,4.057,4.064,13
20130101|2012-10-22 06:00,22,4.058,4.068,4.056,4.068,15
20130101|2012-10-22 06:30,22,4.07,4.088,4.069,4.085,69
20130101|2012-10-22 07:00,22,4.08,4.086,4.059,4.061,291
20130101|2012-10-22 07:30,22,4.067,4.067,4.035,4.049,410
20130101|2012-10-22 08:00,22,4.049,4.059,4.033,4.053,533
20130101|2012-10-22 08:30,22,4.055,4.064,4.049,4.051,329
20130101|2012-10-22 09:00,22,4.049,4.057,4.045,4.048,154
20130101|2012-10-22 09:30,22,4.047,4.05,4.036,4.047,206
20130101|2012-10-22 10:00,22,4.049,4.051,4.04,4.043,221
20130101|2012-10-22 10:30,22,4.047,4.047,3.997,4.009,517
20130101|2012-10-22 11:00,22,4.008,4.009,3.954,3.963,924
20130101|2012-10-22 11:30,22,3.963,3.97,3.928,3.942,1006
20130101|2012-10-22 12:00,22,3.94,3.945,3.906,3.91,495
20130101|2012-10-22 12:30,22,3.909,3.921,3.906,3.917,300
20130101|2012-10-22 13:00,22,3.918,3.931,3.898,3.898,895
20130101|2012-10-22 13:30,22,3.898,3.904,3.895,3.897,390
20130101|2012-10-22 14:00,22,3.898,3.898,3.893,3.894,102
20130101|2012-10-22 14:30,22,3.894,3.902,3.893,3.9,275
20130101|2012-10-22 15:00,22,3.9,3.9,3.886,3.9,73
20130101|2012-10-22 15:30,22,3.902,3.905,3.9,3.9,15
20130101|2012-10-22 17:00,23,3.898,3.903,3.898,3.903,3
20130101|2012-10-22 17:30,23,3.903,3.903,3.903,3.903,1
20130101|2012-10-22 18:30,23,3.901,3.901,3.901,3.901,1
20130101|2012-10-22 19:30,23,3.902,3.902,3.901,3.901,30
20130101|2012-10-22 21:00,23,3.901,3.901,3.901,3.901,1
20130101|2012-10-22 22:00,23,3.903,3.903,3.902,3.902,13
20130101|2012-10-22 22:30,23,3.904,3.904,3.904,3.904,5
20130101|2012-10-22 23:00,23,3.904,3.905,3.904,3.905,5
20130101|2012-10-22 23:30,23,3.909,3.911,3.908,3.909,20
20130101|2012-10-23 00:00,23,3.909,3.914,3.909,3.914,29
20130101|2012-10-23 00:30,23,3.914,3.918,3.914,3.918,21
20130101|2012-10-23 01:00,23,3.92,3.923,3.92,3.922,38
20130101|2012-10-23 01:30,23,3.926,3.931,3.926,3.931,125
20130101|2012-10-23 02:00,23,3.932,3.934,3.928,3.933,109
20130101|2012-10-23 02:30,23,3.932,3.937,3.932,3.937,19
20130101|2012-10-23 03:00,23,3.935,3.936,3.934,3.936,12
20130101|2012-10-23 03:30,23,3.935,3.942,3.935,3.938,38
20130101|2012-10-23 04:00,23,3.935,3.95,3.934,3.949,88
20130101|2012-10-23 04:30,23,3.948,3.95,3.948,3.949,99
20130101|2012-10-23 05:00,23,3.944,3.945,3.938,3.941,118
20130101|2012-10-23 05:30,23,3.941,3.947,3.934,3.939,110
20130101|2012-10-23 06:00,23,3.939,3.945,3.938,3.941,84
20130101|2012-10-23 06:30,23,3.941,3.942,3.924,3.927,379
20130101|2012-10-23 07:00,23,3.94,3.946,3.922,3.944,589
20130101|2012-10-23 07:30,23,3.94,3.948,3.925,3.927,400
20130101|2012-10-23 08:00,23,3.928,3.948,3.926,3.933,549
20130101|2012-10-23 08:30,23,3.932,3.95,3.932,3.947,533
20130101|2012-10-23 09:00,23,3.949,3.951,3.938,3.941,438
20130101|2012-10-23 09:30,23,3.939,3.952,3.938,3.952,329
20130101|2012-10-23 10:00,23,3.954,3.966,3.948,3.964,330
20130101|2012-10-23 10:30,23,3.965,3.968,3.939,3.961,616
20130101|2012-10-23 11:00,23,3.962,3.989,3.962,3.969,615
20130101|2012-10-23 11:30,23,3.969,3.991,3.965,3.984,438
20130101|2012-10-23 12:00,23,3.988,3.999,3.981,3.983,480
20130101|2012-10-23 12:30,23,3.982,3.985,3.974,3.975,230
20130101|2012-10-23 13:00,23,3.975,3.994,3.974,3.977,655
20130101|2012-10-23 13:30,23,3.977,3.978,3.974,3.976,185
20130101|2012-10-23 14:00,23,3.974,3.979,3.97,3.978,118
20130101|2012-10-23 14:30,23,3.977,3.982,3.971,3.971,73
20130101|2012-10-23 15:00,23,3.97,3.971,3.965,3.969,22
20130101|2012-10-23 15:30,23,3.972,3.98,3.972,3.978,14
20130101|2012-10-23 16:00,23,3.976,3.976,3.976,3.976,2
20130101|2012-10-23 17:00,24,3.98,3.98,3.976,3.976,6
20130101|2012-10-23 17:30,24,3.976,3.976,3.976,3.976,1
20130101|2012-10-23 18:30,24,3.977,3.977,3.977,3.977,1
20130101|2012-10-23 19:30,24,3.977,3.977,3.969,3.969,2
20130101|2012-10-23 21:00,24,3.969,3.969,3.969,3.969,1
20130101|2012-10-23 22:00,24,3.969,3.969,3.964,3.965,36
20130101|2012-10-23 22:30,24,3.965,3.965,3.965,3.965,26
20130101|2012-10-23 23:30,24,3.961,3.962,3.961,3.962,7
20130101|2012-10-24 00:00,24,3.965,3.965,3.965,3.965,5
20130101|2012-10-24 00:30,24,3.968,3.968,3.96,3.962,9
20130101|2012-10-24 01:00,24,3.963,3.963,3.963,3.963,1
20130101|2012-10-24 01:30,24,3.97,3.97,3.965,3.965,4
20130101|2012-10-24 02:00,24,3.969,3.971,3.969,3.971,7
20130101|2012-10-24 02:30,24,3.97,3.971,3.967,3.971,5
20130101|2012-10-24 03:00,24,3.967,3.97,3.967,3.967,33
20130101|2012-10-24 03:30,24,3.973,3.973,3.971,3.971,33
20130101|2012-10-24 04:00,24,3.973,3.975,3.957,3.957,11
20130101|2012-10-24 04:30,24,3.955,3.956,3.954,3.956,13
20130101|2012-10-24 05:00,24,3.952,3.952,3.95,3.952,11
20130101|2012-10-24 05:30,24,3.95,3.952,3.949,3.952,17
20130101|2012-10-24 06:00,24,3.952,3.952,3.948,3.948,11
20130101|2012-10-24 06:30,24,3.952,3.952,3.94,3.94,37
20130101|2012-10-24 07:00,24,3.943,3.975,3.938,3.975,235
20130101|2012-10-24 07:30,24,3.974,3.997,3.965,3.997,331
20130101|2012-10-24 08:00,24,3.993,3.998,3.96,3.965,812
20130101|2012-10-24 08:30,24,3.965,3.965,3.903,3.909,1032
20130101|2012-10-24 09:00,24,3.912,3.924,3.878,3.899,1665
20130101|2012-10-24 09:30,24,3.897,3.903,3.882,3.891,509
20130101|2012-10-24 10:00,24,3.893,3.914,3.887,3.899,297
20130101|2012-10-24 10:30,24,3.898,3.907,3.894,3.903,70
20130101|2012-10-24 11:00,24,3.9,3.915,3.894,3.906,150
20130101|2012-10-24 11:30,24,3.905,3.913,3.9,3.905,466
20130101|2012-10-24 12:00,24,3.905,3.93,3.905,3.924,256
20130101|2012-10-24 12:30,24,3.925,3.937,3.919,3.929,581
20130101|2012-10-24 13:00,24,3.927,3.931,3.888,3.898,1206
20130101|2012-10-24 13:30,24,3.9,3.902,3.888,3.891,242
20130101|2012-10-24 14:00,24,3.888,3.89,3.884,3.888,104
20130101|2012-10-24 14:30,24,3.89,3.894,3.887,3.894,30
20130101|2012-10-24 15:00,24,3.892,3.892,3.887,3.887,15
20130101|2012-10-24 15:30,24,3.885,3.887,3.881,3.887,14
20130101|2012-10-24 16:00,24,3.884,3.884,3.883,3.884,75
20130101|2012-10-24 17:00,25,3.89,3.893,3.89,3.893,15
20130101|2012-10-24 17:30,25,3.862,3.862,3.856,3.856,6
20130101|2012-10-24 18:00,25,3.862,3.862,3.862,3.862,3
20130101|2012-10-24 18:30,25,3.876,3.876,3.872,3.874,8
20130101|2012-10-24 19:00,25,3.874,3.874,3.872,3.874,10
20130101|2012-10-24 19:30,25,3.872,3.872,3.871,3.871,5
20130101|2012-10-24 20:00,25,3.874,3.874,3.874,3.874,2
20130101|2012-10-24 21:30,25,3.882,3.882,3.88,3.88,2
20130101|2012-10-24 22:00,25,3.88,3.884,3.88,3.884,38
20130101|2012-10-24 22:30,25,3.887,3.89,3.887,3.89,16
20130101|2012-10-24 23:30,25,3.9,3.909,3.898,3.909,26
20130101|2012-10-25 00:00,25,3.907,3.912,3.907,3.912,4
20130101|2012-10-25 00:30,25,3.912,3.913,3.912,3.913,4
20130101|2012-10-25 01:00,25,3.919,3.926,3.919,3.92,9
20130101|2012-10-25 01:30,25,3.92,3.926,3.92,3.925,98
20130101|2012-10-25 02:00,25,3.925,3.932,3.925,3.932,87
20130101|2012-10-25 02:30,25,3.935,3.944,3.935,3.941,81
20130101|2012-10-25 03:00,25,3.957,3.959,3.944,3.944,260
20130101|2012-10-25 03:30,25,3.947,3.947,3.941,3.943,167
20130101|2012-10-25 04:00,25,3.942,3.945,3.938,3.942,90
20130101|2012-10-25 04:30,25,3.942,3.949,3.942,3.943,42
20130101|2012-10-25 05:00,25,3.943,3.949,3.937,3.944,76
20130101|2012-10-25 05:30,25,3.945,3.945,3.913,3.92,79
20130101|2012-10-25 06:00,25,3.917,3.925,3.913,3.919,116
20130101|2012-10-25 06:30,25,3.92,3.92,3.908,3.915,58
20130101|2012-10-25 07:00,25,3.915,3.916,3.899,3.911,95
20130101|2012-10-25 07:30,25,3.913,3.92,3.89,3.893,319
20130101|2012-10-25 08:00,25,3.892,3.904,3.887,3.894,449
20130101|2012-10-25 08:30,25,3.892,3.897,3.874,3.89,814
20130101|2012-10-25 09:00,25,3.89,3.89,3.872,3.878,342
20130101|2012-10-25 09:30,25,3.882,3.895,3.839,3.844,3387
20130101|2012-10-25 10:00,25,3.844,3.86,3.843,3.857,370
20130101|2012-10-25 10:30,25,3.854,3.884,3.854,3.88,382
20130101|2012-10-25 11:00,25,3.883,3.902,3.856,3.9,537
20130101|2012-10-25 11:30,25,3.898,3.939,3.891,3.925,1093
20130101|2012-10-25 12:00,25,3.923,3.93,3.908,3.913,398
20130101|2012-10-25 12:30,25,3.912,3.919,3.894,3.896,844
20130101|2012-10-25 13:00,25,3.897,3.92,3.895,3.905,884
20130101|2012-10-25 13:30,25,3.905,3.911,3.901,3.905,143
20130101|2012-10-25 14:00,25,3.904,3.906,3.901,3.903,24
20130101|2012-10-25 14:30,25,3.9,3.9,3.893,3.898,61
20130101|2012-10-25 15:00,25,3.897,3.902,3.896,3.902,13
20130101|2012-10-25 15:30,25,3.905,3.905,3.903,3.903,8
20130101|2012-10-25 16:00,25,3.909,3.912,3.909,3.912,10
20130101|2012-10-25 17:30,26,3.917,3.917,3.917,3.917,1
20130101|2012-10-25 19:00,26,3.916,3.917,3.914,3.914,16
20130101|2012-10-25 19:30,26,3.914,3.914,3.914,3.914,1
20130101|2012-10-25 20:00,26,3.914,3.914,3.914,3.914,1
20130101|2012-10-25 20:30,26,3.915,3.915,3.914,3.914,5
20130101|2012-10-25 22:00,26,3.914,3.917,3.914,3.917,6
20130101|2012-10-25 22:30,26,3.918,3.918,3.918,3.918,2
20130101|2012-10-25 23:00,26,3.918,3.919,3.915,3.919,7
20130101|2012-10-25 23:30,26,3.918,3.924,3.918,3.924,7
20130101|2012-10-26 00:00,26,3.923,3.923,3.922,3.922,3
20130101|2012-10-26 00:30,26,3.921,3.929,3.921,3.925,17
20130101|2012-10-26 01:00,26,3.925,3.925,3.919,3.92,17
20130101|2012-10-26 01:30,26,3.924,3.925,3.924,3.925,32
20130101|2012-10-26 02:00,26,3.923,3.923,3.921,3.922,5
20130101|2012-10-26 02:30,26,3.918,3.918,3.915,3.918,15
20130101|2012-10-26 03:00,26,3.917,3.918,3.912,3.915,31
20130101|2012-10-26 03:30,26,3.914,3.914,3.903,3.913,17
20130101|2012-10-26 04:00,26,3.905,3.905,3.893,3.895,38
20130101|2012-10-26 04:30,26,3.894,3.904,3.894,3.903,26
20130101|2012-10-26 05:00,26,3.903,3.904,3.896,3.896,37
20130101|2012-10-26 05:30,26,3.897,3.897,3.886,3.886,47
20130101|2012-10-26 06:00,26,3.883,3.884,3.874,3.879,17
20130101|2012-10-26 06:30,26,3.884,3.887,3.875,3.886,80
20130101|2012-10-26 07:00,26,3.888,3.902,3.88,3.884,237
20130101|2012-10-26 07:30,26,3.884,3.884,3.867,3.875,446
20130101|2012-10-26 08:00,26,3.874,3.891,3.87,3.879,530
20130101|2012-10-26 08:30,26,3.88,3.881,3.855,3.864,648
20130101|2012-10-26 09:00,26,3.864,3.865,3.838,3.853,566
20130101|2012-10-26 09:30,26,3.851,3.858,3.843,3.847,304
20130101|2012-10-26 10:00,26,3.846,3.846,3.828,3.843,860
20130101|2012-10-26 10:30,26,3.842,3.856,3.841,3.847,398
20130101|2012-10-26 11:00,26,3.847,3.865,3.843,3.848,345
20130101|2012-10-26 11:30,26,3.844,3.863,3.828,3.863,684
20130101|2012-10-26 12:00,26,3.862,3.87,3.853,3.864,548
20130101|2012-10-26 12:30,26,3.867,3.882,3.86,3.879,334
20130101|2012-10-26 13:00,26,3.877,3.885,3.852,3.855,1143
20130101|2012-10-26 13:30,26,3.854,3.854,3.838,3.842,543
20130101|2012-10-26 14:00,26,3.843,3.849,3.843,3.845,111
20130101|2012-10-26 14:30,26,3.844,3.85,3.841,3.85,107
20130101|2012-10-26 15:00,26,3.848,3.848,3.84,3.846,46
20130101|2012-10-26 15:30,26,3.851,3.852,3.845,3.847,5
20130101|2012-10-26 16:00,26,3.847,3.847,3.847,3.847,1
20130101|2012-10-28 17:00,29,3.86,3.869,3.847,3.869,138
20130101|2012-10-28 17:30,29,3.865,3.898,3.865,3.891,64
20130101|2012-10-28 18:00,29,3.895,3.896,3.888,3.892,30
20130101|2012-10-28 18:30,29,3.89,3.893,3.889,3.89,80
20130101|2012-10-28 19:00,29,3.893,3.895,3.884,3.894,93
20130101|2012-10-28 19:30,29,3.895,3.895,3.892,3.893,20
20130101|2012-10-28 20:00,29,3.893,3.893,3.893,3.893,1
20130101|2012-10-28 20:30,29,3.893,3.894,3.891,3.891,111
20130101|2012-10-28 21:00,29,3.891,3.894,3.89,3.891,220
20130101|2012-10-28 21:30,29,3.891,3.891,3.891,3.891,36
20130101|2012-10-28 22:00,29,3.89,3.892,3.89,3.892,8
20130101|2012-10-28 23:00,29,3.89,3.89,3.89,3.89,9
20130101|2012-10-28 23:30,29,3.892,3.893,3.892,3.893,2
20130101|2012-10-29 00:00,29,3.889,3.89,3.882,3.887,13
20130101|2012-10-29 00:30,29,3.89,3.89,3.881,3.881,5
20130101|2012-10-29 01:30,29,3.877,3.877,3.869,3.869,15
20130101|2012-10-29 02:00,29,3.865,3.865,3.852,3.852,17
20130101|2012-10-29 02:30,29,3.854,3.855,3.85,3.853,46
20130101|2012-10-29 03:00,29,3.852,3.855,3.852,3.854,72
20130101|2012-10-29 03:30,29,3.855,3.855,3.852,3.855,26
20130101|2012-10-29 04:00,29,3.855,3.873,3.855,3.867,75
20130101|2012-10-29 04:30,29,3.876,3.876,3.869,3.872,9
20130101|2012-10-29 05:00,29,3.874,3.875,3.874,3.875,4
20130101|2012-10-29 05:30,29,3.879,3.887,3.879,3.883,19
20130101|2012-10-29 06:00,29,3.883,3.888,3.876,3.876,112
20130101|2012-10-29 06:30,29,3.876,3.883,3.875,3.883,226
20130101|2012-10-29 07:00,29,3.883,3.893,3.878,3.878,460
20130101|2012-10-29 07:30,29,3.877,3.881,3.858,3.881,462
20130101|2012-10-29 08:00,29,3.881,3.98,3.881,3.933,3349
20130101|2012-10-29 08:30,29,3.932,3.938,3.92,3.931,803
20130101|2012-10-29 09:00,29,3.932,3.935,3.918,3.934,569
20130101|2012-10-29 09:30,29,3.935,3.938,3.925,3.933,416
20130101|2012-10-29 10:00,29,3.933,3.937,3.929,3.936,165
20130101|2012-10-29 10:30,29,3.937,3.957,3.935,3.956,566
20130101|2012-10-29 11:00,29,3.954,3.964,3.939,3.964,1012
20130101|2012-10-29 11:30,29,3.962,3.971,3.954,3.967,1543
20130101|2012-10-29 12:00,29,3.967,3.97,3.955,3.967,744
20130101|2012-10-29 12:30,29,3.968,3.968,3.945,3.946,561
20130101|2012-10-29 13:00,29,3.946,3.962,3.929,3.931,2708
20130101|2012-10-29 13:30,29,3.931,3.937,3.923,3.934,359
20130101|2012-10-29 14:00,29,3.937,3.953,3.935,3.953,157
20130101|2012-10-29 14:30,29,3.953,3.961,3.942,3.947,205
20130101|2012-10-29 15:00,29,3.947,3.949,3.938,3.938,28
20130101|2012-10-29 15:30,29,3.936,3.94,3.931,3.94,36
20130101|2012-10-29 16:00,29,3.932,3.932,3.927,3.928,24
20130101|2012-10-29 17:00,30,3.928,3.942,3.928,3.942,6
20130101|2012-10-29 17:30,30,3.932,3.936,3.932,3.936,2
20130101|2012-10-29 18:30,30,3.927,3.93,3.927,3.93,2
20130101|2012-10-29 19:00,30,3.928,3.933,3.928,3.933,2
20130101|2012-10-29 19:30,30,3.938,3.938,3.938,3.938,1
20130101|2012-10-29 20:00,30,3.945,3.945,3.94,3.94,2
20130101|2012-10-29 20:30,30,3.931,3.931,3.931,3.931,1
20130101|2012-10-29 21:00,30,3.927,3.927,3.927,3.927,1
20130101|2012-10-29 21:30,30,3.923,3.923,3.923,3.923,1
20130101|2012-10-29 22:30,30,3.93,3.932,3.93,3.931,45
20130101|2012-10-29 23:30,30,3.943,3.943,3.94,3.94,3
20130101|2012-10-30 00:30,30,3.938,3.938,3.935,3.935,2
20130101|2012-10-30 01:00,30,3.925,3.925,3.925,3.925,16
20130101|2012-10-30 01:30,30,3.928,3.928,3.926,3.926,6
20130101|2012-10-30 02:00,30,3.927,3.934,3.927,3.934,4
20130101|2012-10-30 03:00,30,3.941,3.941,3.938,3.938,9
20130101|2012-10-30 03:30,30,3.938,3.939,3.934,3.934,9
20130101|2012-10-30 04:00,30,3.933,3.934,3.933,3.934,5
20130101|2012-10-30 04:30,30,3.936,3.936,3.932,3.932,4
20130101|2012-10-30 05:00,30,3.929,3.929,3.915,3.919,20
20130101|2012-10-30 05:30,30,3.924,3.924,3.917,3.922,4
20130101|2012-10-30 06:00,30,3.92,3.92,3.898,3.9,36
20130101|2012-10-30 06:30,30,3.901,3.901,3.863,3.863,205
20130101|2012-10-30 07:00,30,3.863,3.886,3.861,3.886,352
20130101|2012-10-30 07:30,30,3.886,3.886,3.869,3.879,770
20130101|2012-10-30 08:00,30,3.879,3.88,3.779,3.817,2718
20130101|2012-10-30 08:30,30,3.815,3.826,3.81,3.817,598
20130101|2012-10-30 09:00,30,3.814,3.852,3.813,3.827,1567
20130101|2012-10-30 09:30,30,3.827,3.828,3.818,3.823,384
20130101|2012-10-30 10:00,30,3.821,3.828,3.815,3.828,306
20130101|2012-10-30 10:30,30,3.827,3.841,3.825,3.828,301
20130101|2012-10-30 11:00,30,3.827,3.828,3.813,3.817,347
20130101|2012-10-30 11:30,30,3.815,3.831,3.81,3.822,418
20130101|2012-10-30 12:00,30,3.823,3.824,3.815,3.816,466
20130101|2012-10-30 12:30,30,3.817,3.827,3.811,3.813,332
20130101|2012-10-30 13:00,30,3.811,3.828,3.811,3.826,626
20130101|2012-10-30 13:30,30,3.827,3.836,3.824,3.836,217
20130101|2012-10-30 14:00,30,3.836,3.839,3.83,3.83,73
20130101|2012-10-30 14:30,30,3.833,3.838,3.833,3.838,47
20130101|2012-10-30 15:00,30,3.838,3.838,3.829,3.829,23
20130101|2012-10-30 15:30,30,3.829,3.829,3.826,3.827,4
20130101|2012-10-30 16:00,30,3.835,3.835,3.832,3.832,2
20130101|2012-10-30 17:00,31,3.831,3.831,3.831,3.831,2
20130101|2012-10-30 18:00,31,3.821,3.821,3.815,3.815,4
20130101|2012-10-30 18:30,31,3.815,3.815,3.815,3.815,1
20130101|2012-10-30 19:00,31,3.82,3.822,3.82,3.821,4
20130101|2012-10-30 19:30,31,3.831,3.841,3.831,3.841,4
20130101|2012-10-30 21:00,31,3.834,3.834,3.834,3.834,2
20130101|2012-10-30 22:00,31,3.84,3.84,3.84,3.84,11
20130101|2012-10-30 22:30,31,3.84,3.841,3.84,3.841,4
20130101|2012-10-30 23:00,31,3.843,3.843,3.843,3.843,1
20130101|2012-10-30 23:30,31,3.84,3.846,3.839,3.844,52
20130101|2012-10-31 00:00,31,3.844,3.846,3.843,3.844,13
20130101|2012-10-31 00:30,31,3.844,3.851,3.842,3.848,33
20130101|2012-10-31 01:30,31,3.849,3.849,3.846,3.846,11
20130101|2012-10-31 02:00,31,3.846,3.849,3.845,3.848,12
20130101|2012-10-31 02:30,31,3.848,3.851,3.848,3.851,10
20130101|2012-10-31 03:00,31,3.852,3.858,3.852,3.857,40
20130101|2012-10-31 03:30,31,3.856,3.857,3.855,3.857,27
20130101|2012-10-31 04:00,31,3.857,3.862,3.857,3.86,13
20130101|2012-10-31 04:30,31,3.862,3.862,3.859,3.859,7
20130101|2012-10-31 05:00,31,3.859,3.861,3.859,3.861,17
20130101|2012-10-31 05:30,31,3.859,3.865,3.854,3.861,178
20130101|2012-10-31 06:00,31,3.863,3.867,3.857,3.857,166
20130101|2012-10-31 06:30,31,3.856,3.859,3.85,3.856,88
20130101|2012-10-31 07:00,31,3.859,3.871,3.858,3.859,102
20130101|2012-10-31 07:30,31,3.861,3.894,3.853,3.887,979
20130101|2012-10-31 08:00,31,3.888,3.907,3.882,3.885,1533
20130101|2012-10-31 08:30,31,3.884,3.888,3.865,3.882,646
20130101|2012-10-31 09:00,31,3.882,3.887,3.867,3.867,590
20130101|2012-10-31 09:30,31,3.867,3.876,3.862,3.872,607
20130101|2012-10-31 10:00,31,3.872,3.873,3.832,3.835,1069
20130101|2012-10-31 10:30,31,3.835,3.854,3.82,3.849,1600
20130101|2012-10-31 11:00,31,3.85,3.872,3.836,3.87,1084
20130101|2012-10-31 11:30,31,3.869,3.873,3.856,3.863,624
20130101|2012-10-31 12:00,31,3.864,3.866,3.85,3.856,397
20130101|2012-10-31 12:30,31,3.855,3.862,3.84,3.84,628
20130101|2012-10-31 13:00,31,3.84,3.848,3.814,3.82,2692
20130101|2012-10-31 13:30,31,3.82,3.83,3.817,3.821,585
20130101|2012-10-31 14:00,31,3.818,3.823,3.816,3.822,54
20130101|2012-10-31 14:30,31,3.821,3.821,3.818,3.818,47
20130101|2012-10-31 15:00,31,3.82,3.823,3.818,3.822,29
20130101|2012-10-31 15:30,31,3.819,3.819,3.819,3.819,1
20130101|2012-10-31 16:00,31,3.82,3.82,3.817,3.817,55
20130101|2012-10-31 17:00,1,3.796,3.824,3.796,3.824,35
20130101|2012-10-31 17:30,1,3.827,3.828,3.827,3.828,10
20130101|2012-10-31 18:00,1,3.825,3.825,3.825,3.825,3
20130101|2012-10-31 19:00,1,3.824,3.826,3.824,3.826,5
20130101|2012-10-31 19:30,1,3.822,3.822,3.822,3.822,1
20130101|2012-10-31 20:00,1,3.82,3.82,3.82,3.82,9
20130101|2012-10-31 20:30,1,3.82,3.82,3.82,3.82,9
20130101|2012-10-31 21:00,1,3.821,3.821,3.82,3.82,7
20130101|2012-10-31 21:30,1,3.82,3.82,3.82,3.82,5
20130101|2012-10-31 22:00,1,3.82,3.825,3.82,3.823,33
20130101|2012-10-31 22:30,1,3.825,3.825,3.823,3.823,26
20130101|2012-10-31 23:00,1,3.823,3.823,3.823,3.823,1
20130101|2012-10-31 23:30,1,3.827,3.834,3.827,3.833,14
20130101|2012-11-01 00:00,1,3.832,3.835,3.832,3.833,16
20130101|2012-11-01 00:30,1,3.833,3.833,3.832,3.833,6
20130101|2012-11-01 01:00,1,3.833,3.839,3.833,3.839,3
20130101|2012-11-01 01:30,1,3.838,3.839,3.837,3.838,41
20130101|2012-11-01 02:00,1,3.838,3.838,3.836,3.837,20
20130101|2012-11-01 02:30,1,3.837,3.839,3.837,3.837,5
20130101|2012-11-01 03:00,1,3.838,3.84,3.838,3.839,7
20130101|2012-11-01 03:30,1,3.842,3.844,3.839,3.844,9
20130101|2012-11-01 04:00,1,3.843,3.85,3.84,3.847,24
20130101|2012-11-01 04:30,1,3.85,3.864,3.85,3.859,22
20130101|2012-11-01 05:00,1,3.863,3.864,3.858,3.862,52
20130101|2012-11-01 05:30,1,3.861,3.869,3.861,3.868,267
20130101|2012-11-01 06:00,1,3.868,3.868,3.845,3.855,123
20130101|2012-11-01 06:30,1,3.855,3.858,3.839,3.857,133
20130101|2012-11-01 07:00,1,3.856,3.858,3.846,3.855,255
20130101|2012-11-01 07:30,1,3.855,3.858,3.818,3.821,555
20130101|2012-11-01 08:00,1,3.822,3.831,3.818,3.824,785
20130101|2012-11-01 08:30,1,3.824,3.824,3.79,3.799,1188
20130101|2012-11-01 09:00,1,3.798,3.804,3.785,3.789,905
20130101|2012-11-01 09:30,1,3.79,3.83,3.778,3.811,2903
20130101|2012-11-01 10:00,1,3.811,3.823,3.806,3.811,433
20130101|2012-11-01 10:30,1,3.81,3.84,3.809,3.832,775
20130101|2012-11-01 11:00,1,3.833,3.84,3.808,3.808,813
20130101|2012-11-01 11:30,1,3.812,3.827,3.807,3.821,913
20130101|2012-11-01 12:00,1,3.82,3.824,3.796,3.801,988
20130101|2012-11-01 12:30,1,3.801,3.804,3.791,3.793,605
20130101|2012-11-01 13:00,1,3.793,3.824,3.774,3.823,3178
20130101|2012-11-01 13:30,1,3.823,3.83,3.809,3.81,743
20130101|2012-11-01 14:00,1,3.806,3.809,3.8,3.8,215
20130101|2012-11-01 14:30,1,3.8,3.803,3.794,3.794,95
20130101|2012-11-01 15:00,1,3.793,3.796,3.788,3.796,117
20130101|2012-11-01 15:30,1,3.8,3.8,3.79,3.799,17
20130101|2012-11-01 16:00,1,3.795,3.795,3.795,3.795,1
20130101|2012-11-01 17:00,2,3.795,3.796,3.795,3.796,4
20130101|2012-11-01 17:30,2,3.796,3.796,3.796,3.796,1
20130101|2012-11-01 18:00,2,3.792,3.792,3.792,3.792,1
20130101|2012-11-01 19:00,2,3.796,3.796,3.795,3.795,2
20130101|2012-11-01 19:30,2,3.796,3.796,3.796,3.796,1
20130101|2012-11-01 20:00,2,3.795,3.795,3.795,3.795,1
20130101|2012-11-01 20:30,2,3.793,3.793,3.793,3.793,1
20130101|2012-11-01 21:00,2,3.79,3.793,3.79,3.792,15
20130101|2012-11-01 21:30,2,3.791,3.791,3.791,3.791,4
20130101|2012-11-01 22:00,2,3.798,3.798,3.792,3.792,8
20130101|2012-11-01 23:00,2,3.792,3.792,3.792,3.792,1
20130101|2012-11-01 23:30,2,3.797,3.805,3.797,3.805,16
20130101|2012-11-02 00:00,2,3.802,3.802,3.802,3.802,1
20130101|2012-11-02 01:30,2,3.805,3.807,3.805,3.807,2
20130101|2012-11-02 02:30,2,3.798,3.8,3.798,3.799,3
20130101|2012-11-02 03:00,2,3.797,3.797,3.794,3.797,6
20130101|2012-11-02 03:30,2,3.797,3.803,3.793,3.803,11
20130101|2012-11-02 04:00,2,3.801,3.801,3.795,3.795,7
20130101|2012-11-02 04:30,2,3.789,3.795,3.785,3.787,17
20130101|2012-11-02 05:00,2,3.79,3.794,3.785,3.794,28
20130101|2012-11-02 05:30,2,3.789,3.79,3.78,3.783,25
20130101|2012-11-02 06:00,2,3.783,3.797,3.783,3.796,56
20130101|2012-11-02 06:30,2,3.79,3.79,3.78,3.783,18
20130101|2012-11-02 07:00,2,3.786,3.79,3.766,3.771,356
20130101|2012-11-02 07:30,2,3.772,3.786,3.762,3.783,489
20130101|2012-11-02 08:00,2,3.783,3.787,3.736,3.738,3068
20130101|2012-11-02 08:30,2,3.738,3.749,3.736,3.744,916
20130101|2012-11-02 09:00,2,3.745,3.753,3.74,3.741,626
20130101|2012-11-02 09:30,2,3.74,3.758,3.735,3.756,858
20130101|2012-11-02 10:00,2,3.754,3.765,3.748,3.761,518
20130101|2012-11-02 10:30,2,3.759,3.761,3.745,3.748,820
20130101|2012-11-02 11:00,2,3.748,3.748,3.686,3.7,2801
20130101|2012-11-02 11:30,2,3.7,3.7,3.678,3.687,1457
20130101|2012-11-02 12:00,2,3.686,3.687,3.659,3.676,2072
20130101|2012-11-02 12:30,2,3.676,3.68,3.672,3.673,500
20130101|2012-11-02 13:00,2,3.672,3.693,3.67,3.678,1494
20130101|2012-11-02 13:30,2,3.68,3.68,3.667,3.672,518
20130101|2012-11-02 14:00,2,3.671,3.672,3.667,3.67,191
20130101|2012-11-02 14:30,2,3.672,3.672,3.666,3.668,152
20130101|2012-11-02 15:00,2,3.669,3.672,3.66,3.66,61
20130101|2012-11-02 15:30,2,3.666,3.674,3.665,3.673,14
20130101|2012-11-04 17:00,5,3.657,3.657,3.645,3.649,87
20130101|2012-11-04 17:30,5,3.648,3.648,3.645,3.647,38
20130101|2012-11-04 18:00,5,3.646,3.647,3.641,3.645,14
20130101|2012-11-04 18:30,5,3.645,3.645,3.644,3.645,13
20130101|2012-11-04 19:00,5,3.644,3.644,3.642,3.642,5
20130101|2012-11-04 19:30,5,3.642,3.642,3.642,3.642,1
20130101|2012-11-04 20:00,5,3.642,3.642,3.64,3.642,33
20130101|2012-11-04 20:30,5,3.642,3.642,3.642,3.642,6
20130101|2012-11-04 21:00,5,3.642,3.642,3.642,3.642,7
20130101|2012-11-04 21:30,5,3.643,3.647,3.643,3.644,15
20130101|2012-11-04 22:00,5,3.645,3.645,3.645,3.645,14
20130101|2012-11-04 22:30,5,3.645,3.653,3.64,3.641,37
20130101|2012-11-04 23:00,5,3.639,3.648,3.637,3.646,34
20130101|2012-11-04 23:30,5,3.645,3.647,3.643,3.643,29
20130101|2012-11-05 00:00,5,3.643,3.643,3.638,3.638,7
20130101|2012-11-05 00:30,5,3.638,3.638,3.636,3.636,5
20130101|2012-11-05 01:00,5,3.638,3.64,3.635,3.637,73
20130101|2012-11-05 01:30,5,3.636,3.643,3.635,3.64,30
20130101|2012-11-05 02:00,5,3.641,3.642,3.633,3.633,57
20130101|2012-11-05 02:30,5,3.634,3.638,3.634,3.636,42
20130101|2012-11-05 03:00,5,3.634,3.64,3.632,3.64,32
20130101|2012-11-05 03:30,5,3.639,3.641,3.635,3.638,37
20130101|2012-11-05 04:00,5,3.641,3.657,3.641,3.655,117
20130101|2012-11-05 04:30,5,3.655,3.66,3.655,3.66,35
20130101|2012-11-05 05:00,5,3.66,3.677,3.658,3.672,63
20130101|2012-11-05 05:30,5,3.675,3.678,3.657,3.67,45
20130101|2012-11-05 06:00,5,3.666,3.666,3.654,3.654,36
20130101|2012-11-05 06:30,5,3.652,3.665,3.645,3.665,170
20130101|2012-11-05 07:00,5,3.662,3.666,3.633,3.647,409
20130101|2012-11-05 07:30,5,3.647,3.673,3.647,3.665,448
20130101|2012-11-05 08:00,5,3.666,3.692,3.663,3.683,1948
20130101|2012-11-05 08:30,5,3.684,3.69,3.671,3.684,1294
20130101|2012-11-05 09:00,5,3.684,3.699,3.684,3.698,1139
20130101|2012-11-05 09:30,5,3.696,3.709,3.685,3.704,1085
20130101|2012-11-05 10:00,5,3.704,3.71,3.683,3.684,755
20130101|2012-11-05 10:30,5,3.685,3.694,3.666,3.694,1243
20130101|2012-11-05 11:00,5,3.694,3.698,3.684,3.697,724
20130101|2012-11-05 11:30,5,3.694,3.696,3.677,3.68,1228
20130101|2012-11-05 12:00,5,3.679,3.69,3.669,3.681,1222
20130101|2012-11-05 12:30,5,3.682,3.688,3.674,3.675,362
20130101|2012-11-05 13:00,5,3.676,3.688,3.671,3.676,982
20130101|2012-11-05 13:30,5,3.677,3.689,3.674,3.685,357
20130101|2012-11-05 14:00,5,3.684,3.686,3.682,3.686,84
20130101|2012-11-05 14:30,5,3.686,3.693,3.686,3.686,283
20130101|2012-11-05 15:00,5,3.687,3.69,3.686,3.688,25
20130101|2012-11-05 15:30,5,3.691,3.691,3.685,3.685,23
20130101|2012-11-05 16:00,5,3.69,3.69,3.69,3.69,1
20130101|2012-11-05 17:00,6,3.68,3.683,3.68,3.683,10
20130101|2012-11-05 18:00,6,3.678,3.683,3.678,3.682,3
20130101|2012-11-05 18:30,6,3.681,3.681,3.679,3.679,3
20130101|2012-11-05 20:30,6,3.68,3.68,3.675,3.678,5
20130101|2012-11-05 21:00,6,3.678,3.678,3.678,3.678,30
20130101|2012-11-05 22:00,6,3.673,3.674,3.665,3.665,29
20130101|2012-11-05 22:30,6,3.668,3.671,3.665,3.665,12
20130101|2012-11-05 23:00,6,3.667,3.667,3.665,3.665,3
20130101|2012-11-05 23:30,6,3.667,3.667,3.667,3.667,2
20130101|2012-11-06 00:00,6,3.664,3.667,3.661,3.663,10
20130101|2012-11-06 00:30,6,3.662,3.663,3.661,3.662,50
20130101|2012-11-06 01:00,6,3.662,3.662,3.66,3.66,21
20130101|2012-11-06 01:30,6,3.657,3.658,3.657,3.658,19
20130101|2012-11-06 02:00,6,3.658,3.662,3.658,3.662,39
20130101|2012-11-06 02:30,6,3.661,3.662,3.657,3.657,23
20130101|2012-11-06 03:00,6,3.656,3.66,3.648,3.648,72
20130101|2012-11-06 03:30,6,3.652,3.652,3.646,3.648,41
20130101|2012-11-06 04:00,6,3.648,3.649,3.643,3.646,87
20130101|2012-11-06 04:30,6,3.645,3.646,3.64,3.641,46
20130101|2012-11-06 05:00,6,3.642,3.679,3.641,3.659,113
20130101|2012-11-06 05:30,6,3.66,3.66,3.646,3.648,80
20130101|2012-11-06 06:00,6,3.649,3.652,3.635,3.647,158
20130101|2012-11-06 06:30,6,3.644,3.668,3.643,3.667,73
20130101|2012-11-06 07:00,6,3.666,3.669,3.655,3.663,235
20130101|2012-11-06 07:30,6,3.664,3.7,3.664,3.7,922
20130101|2012-11-06 08:00,6,3.699,3.703,3.682,3.689,1819
20130101|2012-11-06 08:30,6,3.689,3.708,3.68,3.705,1187
20130101|2012-11-06 09:00,6,3.705,3.714,3.689,3.695,920
20130101|2012-11-06 09:30,6,3.696,3.712,3.694,3.708,441
20130101|2012-11-06 10:00,6,3.708,3.708,3.687,3.691,609
20130101|2012-11-06 10:30,6,3.693,3.699,3.687,3.694,420
20130101|2012-11-06 11:00,6,3.694,3.713,3.693,3.707,758
20130101|2012-11-06 11:30,6,3.706,3.708,3.692,3.694,669
20130101|2012-11-06 12:00,6,3.693,3.698,3.69,3.693,718
20130101|2012-11-06 12:30,6,3.693,3.712,3.69,3.711,1195
20130101|2012-11-06 13:00,6,3.71,3.751,3.703,3.748,2932
20130101|2012-11-06 13:30,6,3.748,3.748,3.739,3.745,604
20130101|2012-11-06 14:00,6,3.745,3.749,3.744,3.744,142
20130101|2012-11-06 14:30,6,3.743,3.745,3.737,3.737,105
20130101|2012-11-06 15:00,6,3.737,3.739,3.734,3.737,25
20130101|2012-11-06 15:30,6,3.738,3.745,3.738,3.745,14
20130101|2012-11-06 16:00,6,3.745,3.745,3.745,3.745,1
20130101|2012-11-06 17:00,7,3.745,3.748,3.745,3.748,4
20130101|2012-11-06 18:00,7,3.743,3.743,3.743,3.743,1
20130101|2012-11-06 19:00,7,3.742,3.742,3.742,3.742,1
20130101|2012-11-06 20:00,7,3.739,3.739,3.739,3.739,1
20130101|2012-11-06 20:30,7,3.733,3.733,3.728,3.728,8
20130101|2012-11-06 21:00,7,3.748,3.748,3.717,3.718,24
20130101|2012-11-06 21:30,7,3.716,3.716,3.715,3.716,21
20130101|2012-11-06 22:00,7,3.716,3.716,3.714,3.715,12
20130101|2012-11-06 22:30,7,3.717,3.718,3.716,3.717,12
20130101|2012-11-06 23:00,7,3.717,3.717,3.717,3.717,3
20130101|2012-11-06 23:30,7,3.718,3.721,3.717,3.717,7
20130101|2012-11-07 00:00,7,3.716,3.723,3.714,3.714,27
20130101|2012-11-07 00:30,7,3.717,3.718,3.717,3.718,2
20130101|2012-11-07 01:00,7,3.717,3.717,3.717,3.717,2
20130101|2012-11-07 01:30,7,3.716,3.718,3.706,3.706,32
20130101|2012-11-07 02:00,7,3.71,3.71,3.704,3.706,247
20130101|2012-11-07 02:30,7,3.705,3.71,3.705,3.708,83
20130101|2012-11-07 03:00,7,3.707,3.711,3.693,3.698,155
20130101|2012-11-07 03:30,7,3.695,3.701,3.694,3.698,15
20130101|2012-11-07 04:00,7,3.699,3.699,3.695,3.695,18
20130101|2012-11-07 04:30,7,3.696,3.699,3.694,3.694,83
20130101|2012-11-07 05:00,7,3.692,3.693,3.689,3.689,356
20130101|2012-11-07 05:30,7,3.693,3.694,3.69,3.692,34
20130101|2012-11-07 06:00,7,3.692,3.705,3.687,3.705,223
20130101|2012-11-07 06:30,7,3.701,3.725,3.7,3.721,133
20130101|2012-11-07 07:00,7,3.718,3.729,3.716,3.728,291
20130101|2012-11-07 07:30,7,3.73,3.738,3.706,3.724,924
20130101|2012-11-07 08:00,7,3.724,3.724,3.693,3.707,1541
20130101|2012-11-07 08:30,7,3.707,3.71,3.69,3.702,983
20130101|2012-11-07 09:00,7,3.702,3.721,3.694,3.715,1585
20130101|2012-11-07 09:30,7,3.715,3.728,3.709,3.711,1685
20130101|2012-11-07 10:00,7,3.711,3.724,3.704,3.72,866
20130101|2012-11-07 10:30,7,3.719,3.727,3.698,3.7,728
20130101|2012-11-07 11:00,7,3.701,3.717,3.698,3.709,1161
20130101|2012-11-07 11:30,7,3.708,3.713,3.703,3.705,510
20130101|2012-11-07 12:00,7,3.704,3.709,3.701,3.701,798
20130101|2012-11-07 12:30,7,3.701,3.721,3.701,3.717,484
20130101|2012-11-07 13:00,7,3.719,3.725,3.71,3.712,1503
20130101|2012-11-07 13:30,7,3.71,3.712,3.707,3.71,557
20130101|2012-11-07 14:00,7,3.709,3.712,3.707,3.71,71
20130101|2012-11-07 14:30,7,3.711,3.712,3.707,3.707,86
20130101|2012-11-07 15:00,7,3.708,3.708,3.707,3.707,45
20130101|2012-11-07 15:30,7,3.707,3.71,3.707,3.708,39
20130101|2012-11-07 16:00,7,3.707,3.707,3.705,3.705,5
20130101|2012-11-07 17:00,8,3.711,3.711,3.71,3.71,8
20130101|2012-11-07 17:30,8,3.703,3.709,3.701,3.704,40
20130101|2012-11-07 18:00,8,3.7,3.7,3.688,3.689,137
20130101|2012-11-07 18:30,8,3.687,3.687,3.683,3.683,9
20130101|2012-11-07 19:00,8,3.697,3.697,3.692,3.692,7
20130101|2012-11-07 19:30,8,3.693,3.697,3.693,3.697,5
20130101|2012-11-07 20:00,8,3.697,3.697,3.687,3.687,8
20130101|2012-11-07 20:30,8,3.687,3.687,3.687,3.687,1
20130101|2012-11-07 21:00,8,3.687,3.689,3.682,3.682,65
20130101|2012-11-07 22:00,8,3.685,3.685,3.685,3.685,12
20130101|2012-11-07 22:30,8,3.685,3.685,3.68,3.684,27
20130101|2012-11-07 23:00,8,3.685,3.685,3.683,3.683,5
20130101|2012-11-07 23:30,8,3.681,3.681,3.677,3.677,91
20130101|2012-11-08 00:00,8,3.678,3.678,3.676,3.678,11
20130101|2012-11-08 00:30,8,3.68,3.68,3.678,3.678,7
20130101|2012-11-08 01:00,8,3.678,3.678,3.676,3.677,9
20130101|2012-11-08 01:30,8,3.677,3.678,3.676,3.676,53
20130101|2012-11-08 02:00,8,3.675,3.679,3.673,3.675,13
20130101|2012-11-08 02:30,8,3.675,3.676,3.673,3.673,37
20130101|2012-11-08 03:00,8,3.672,3.673,3.665,3.667,123
20130101|2012-11-08 03:30,8,3.667,3.669,3.665,3.665,80
20130101|2012-11-08 04:00,8,3.666,3.666,3.661,3.661,24
20130101|2012-11-08 04:30,8,3.661,3.661,3.656,3.659,60
20130101|2012-11-08 05:00,8,3.658,3.667,3.658,3.665,64
20130101|2012-11-08 05:30,8,3.66,3.664,3.656,3.661,73
20130101|2012-11-08 06:00,8,3.66,3.668,3.655,3.656,341
20130101|2012-11-08 06:30,8,3.659,3.677,3.652,3.672,984
20130101|2012-11-08 07:00,8,3.671,3.678,3.668,3.674,332
20130101|2012-11-08 07:30,8,3.672,3.682,3.672,3.676,367
20130101|2012-11-08 08:00,8,3.677,3.677,3.661,3.669,1101
20130101|2012-11-08 08:30,8,3.669,3.675,3.667,3.673,381
20130101|2012-11-08 09:00,8,3.673,3.677,3.664,3.665,924
20130101|2012-11-08 09:30,8,3.665,3.724,3.665,3.7,3376
20130101|2012-11-08 10:00,8,3.701,3.712,3.678,3.695,754
20130101|2012-11-08 10:30,8,3.694,3.733,3.684,3.724,1853
20130101|2012-11-08 11:00,8,3.724,3.728,3.707,3.726,724
20130101|2012-11-08 11:30,8,3.725,3.726,3.706,3.716,514
20130101|2012-11-08 12:00,8,3.716,3.729,3.715,3.725,667
20130101|2012-11-08 12:30,8,3.725,3.729,3.717,3.719,324
20130101|2012-11-08 13:00,8,3.719,3.742,3.716,3.737,3077
20130101|2012-11-08 13:30,8,3.737,3.742,3.734,3.736,833
20130101|2012-11-08 14:00,8,3.737,3.737,3.728,3.728,77
20130101|2012-11-08 14:30,8,3.727,3.728,3.722,3.727,102
20130101|2012-11-08 15:00,8,3.725,3.725,3.716,3.719,54
20130101|2012-11-08 15:30,8,3.715,3.721,3.715,3.72,31
20130101|2012-11-08 16:00,8,3.719,3.72,3.708,3.708,33
20130101|2012-11-08 17:00,9,3.718,3.718,3.715,3.715,2
20130101|2012-11-08 18:00,9,3.716,3.716,3.715,3.715,2
20130101|2012-11-08 18:30,9,3.715,3.715,3.715,3.715,1
20130101|2012-11-08 19:30,9,3.72,3.741,3.705,3.718,52
20130101|2012-11-08 20:00,9,3.708,3.721,3.708,3.721,4
20130101|2012-11-08 20:30,9,3.724,3.724,3.72,3.72,28
20130101|2012-11-08 21:00,9,3.718,3.718,3.706,3.706,16
20130101|2012-11-08 21:30,9,3.717,3.724,3.707,3.707,72
20130101|2012-11-08 22:00,9,3.704,3.704,3.695,3.702,35
20130101|2012-11-08 22:30,9,3.703,3.706,3.695,3.696,40
20130101|2012-11-08 23:00,9,3.69,3.692,3.688,3.692,4
20130101|2012-11-08 23:30,9,3.692,3.692,3.692,3.692,40
20130101|2012-11-09 00:00,9,3.688,3.692,3.688,3.691,49
20130101|2012-11-09 00:30,9,3.692,3.692,3.689,3.689,96
20130101|2012-11-09 01:00,9,3.689,3.689,3.687,3.689,38
20130101|2012-11-09 01:30,9,3.687,3.687,3.685,3.685,16
20130101|2012-11-09 02:00,9,3.684,3.684,3.681,3.683,4
20130101|2012-11-09 02:30,9,3.681,3.683,3.679,3.681,33
20130101|2012-11-09 03:00,9,3.681,3.685,3.681,3.684,116
20130101|2012-11-09 03:30,9,3.681,3.685,3.681,3.685,30
20130101|2012-11-09 04:00,9,3.685,3.685,3.678,3.678,29
20130101|2012-11-09 04:30,9,3.679,3.681,3.679,3.68,38
20130101|2012-11-09 05:00,9,3.68,3.698,3.68,3.695,118
20130101|2012-11-09 05:30,9,3.695,3.701,3.694,3.701,36
20130101|2012-11-09 06:00,9,3.698,3.706,3.698,3.703,39
20130101|2012-11-09 06:30,9,3.702,3.703,3.698,3.698,43
20130101|2012-11-09 07:00,9,3.698,3.708,3.684,3.686,171
20130101|2012-11-09 07:30,9,3.687,3.693,3.666,3.674,927
20130101|2012-11-09 08:00,9,3.673,3.678,3.661,3.677,1389
20130101|2012-11-09 08:30,9,3.677,3.681,3.672,3.679,381
20130101|2012-11-09 09:00,9,3.676,3.682,3.674,3.674,407
20130101|2012-11-09 09:30,9,3.674,3.676,3.666,3.673,590
20130101|2012-11-09 10:00,9,3.672,3.682,3.647,3.66,1301
20130101|2012-11-09 10:30,9,3.658,3.661,3.634,3.637,3190
20130101|2012-11-09 11:00,9,3.635,3.639,3.616,3.635,1361
20130101|2012-11-09 11:30,9,3.633,3.644,3.624,3.627,905
20130101|2012-11-09 12:00,9,3.628,3.639,3.615,3.618,869
20130101|2012-11-09 12:30,9,3.618,3.629,3.618,3.629,1054
20130101|2012-11-09 13:00,9,3.63,3.637,3.617,3.632,1822
20130101|2012-11-09 13:30,9,3.632,3.632,3.62,3.63,2845
20130101|2012-11-09 14:00,9,3.63,3.634,3.63,3.632,90
20130101|2012-11-09 14:30,9,3.631,3.636,3.628,3.632,184
20130101|2012-11-09 15:00,9,3.632,3.636,3.629,3.632,84
20130101|2012-11-09 15:30,9,3.633,3.638,3.632,3.638,19
20130101|2012-11-11 17:00,12,3.62,3.629,3.62,3.629,43
20130101|2012-11-11 17:30,12,3.628,3.628,3.626,3.628,7
20130101|2012-11-11 18:00,12,3.629,3.63,3.629,3.629,16
20130101|2012-11-11 18:30,12,3.629,3.632,3.629,3.632,11
20130101|2012-11-11 19:00,12,3.632,3.632,3.628,3.63,10
20130101|2012-11-11 19:30,12,3.63,3.63,3.63,3.63,3
20130101|2012-11-11 20:00,12,3.629,3.629,3.629,3.629,1
20130101|2012-11-11 20:30,12,3.626,3.626,3.626,3.626,1
20130101|2012-11-11 21:00,12,3.627,3.627,3.627,3.627,3
20130101|2012-11-11 22:00,12,3.629,3.631,3.629,3.631,2
20130101|2012-11-11 22:30,12,3.629,3.63,3.629,3.63,10
20130101|2012-11-11 23:00,12,3.632,3.632,3.632,3.632,8
20130101|2012-11-11 23:30,12,3.631,3.631,3.626,3.626,5
20130101|2012-11-12 00:00,12,3.62,3.62,3.62,3.62,5
20130101|2012-11-12 00:30,12,3.614,3.615,3.609,3.609,28
20130101|2012-11-12 01:00,12,3.61,3.618,3.61,3.613,113
20130101|2012-11-12 01:30,12,3.61,3.61,3.609,3.609,7
20130101|2012-11-12 02:00,12,3.612,3.614,3.608,3.614,94
20130101|2012-11-12 02:30,12,3.61,3.613,3.609,3.609,10
20130101|2012-11-12 03:00,12,3.61,3.612,3.608,3.61,40
20130101|2012-11-12 03:30,12,3.609,3.609,3.603,3.606,255
20130101|2012-11-12 04:00,12,3.606,3.607,3.599,3.602,105
20130101|2012-11-12 04:30,12,3.602,3.605,3.598,3.604,120
20130101|2012-11-12 05:00,12,3.605,3.605,3.599,3.604,179
20130101|2012-11-12 05:30,12,3.605,3.624,3.604,3.622,155
20130101|2012-11-12 06:00,12,3.623,3.629,3.622,3.629,43
20130101|2012-11-12 06:30,12,3.629,3.634,3.626,3.63,134
20130101|2012-11-12 07:00,12,3.633,3.645,3.632,3.64,1192
20130101|2012-11-12 07:30,12,3.638,3.645,3.63,3.631,822
20130101|2012-11-12 08:00,12,3.633,3.664,3.631,3.654,2462
20130101|2012-11-12 08:30,12,3.653,3.656,3.63,3.631,2065
20130101|2012-11-12 09:00,12,3.632,3.643,3.63,3.637,737
20130101|2012-11-12 09:30,12,3.638,3.65,3.635,3.639,639
20130101|2012-11-12 10:00,12,3.639,3.643,3.635,3.636,559
20130101|2012-11-12 10:30,12,3.636,3.661,3.636,3.648,1516
20130101|2012-11-12 11:00,12,3.649,3.667,3.649,3.661,1099
20130101|2012-11-12 11:30,12,3.661,3.677,3.66,3.676,1038
20130101|2012-11-12 12:00,12,3.678,3.718,3.675,3.708,1919
20130101|2012-11-12 12:30,12,3.708,3.718,3.704,3.71,480
20130101|2012-11-12 13:00,12,3.712,3.714,3.691,3.693,1460
20130101|2012-11-12 13:30,12,3.694,3.701,3.691,3.7,862
20130101|2012-11-12 14:00,12,3.701,3.701,3.693,3.695,142
20130101|2012-11-12 14:30,12,3.695,3.702,3.692,3.695,468
20130101|2012-11-12 15:00,12,3.696,3.696,3.694,3.696,121
20130101|2012-11-12 15:30,12,3.695,3.695,3.692,3.695,22
20130101|2012-11-12 16:00,12,3.693,3.694,3.693,3.694,6
20130101|2012-11-12 17:00,13,3.69,3.693,3.688,3.688,27
20130101|2012-11-12 18:00,13,3.688,3.693,3.688,3.693,10
20130101|2012-11-12 18:30,13,3.698,3.698,3.698,3.698,1
20130101|2012-11-12 19:00,13,3.7,3.711,3.7,3.711,9
20130101|2012-11-12 19:30,13,3.712,3.717,3.712,3.717,17
20130101|2012-11-12 20:00,13,3.717,3.728,3.717,3.728,25
20130101|2012-11-12 20:30,13,3.729,3.734,3.729,3.733,17
20130101|2012-11-12 21:00,13,3.727,3.729,3.724,3.724,22
20130101|2012-11-12 21:30,13,3.72,3.72,3.718,3.718,35
20130101|2012-11-12 22:00,13,3.718,3.718,3.716,3.716,26
20130101|2012-11-12 23:30,13,3.709,3.709,3.703,3.705,9
20130101|2012-11-13 00:00,13,3.704,3.704,3.704,3.704,1
20130101|2012-11-13 01:00,13,3.705,3.71,3.705,3.71,5
20130101|2012-11-13 01:30,13,3.712,3.712,3.712,3.712,1
20130101|2012-11-13 02:00,13,3.712,3.713,3.706,3.706,33
20130101|2012-11-13 02:30,13,3.708,3.715,3.706,3.714,41
20130101|2012-11-13 03:00,13,3.714,3.718,3.707,3.711,13
20130101|2012-11-13 03:30,13,3.718,3.728,3.706,3.725,42
20130101|2012-11-13 04:00,13,3.726,3.727,3.708,3.712,31
20130101|2012-11-13 04:30,13,3.711,3.725,3.711,3.723,62
20130101|2012-11-13 05:00,13,3.726,3.73,3.726,3.728,87
20130101|2012-11-13 05:30,13,3.729,3.729,3.718,3.721,108
20130101|2012-11-13 06:00,13,3.72,3.726,3.706,3.726,145
20130101|2012-11-13 06:30,13,3.726,3.726,3.712,3.721,508
20130101|2012-11-13 07:00,13,3.726,3.764,3.72,3.755,1183
20130101|2012-11-13 07:30,13,3.762,3.784,3.762,3.776,1093
20130101|2012-11-13 08:00,13,3.775,3.817,3.771,3.808,5292
20130101|2012-11-13 08:30,13,3.807,3.834,3.798,3.822,2984
20130101|2012-11-13 09:00,13,3.822,3.83,3.816,3.821,1212
20130101|2012-11-13 09:30,13,3.821,3.843,3.817,3.831,2117
20130101|2012-11-13 10:00,13,3.832,3.856,3.826,3.853,2259
20130101|2012-11-13 10:30,13,3.854,3.854,3.83,3.831,2645
20130101|2012-11-13 11:00,13,3.833,3.839,3.824,3.828,1022
20130101|2012-11-13 11:30,13,3.828,3.834,3.818,3.827,1318
20130101|2012-11-13 12:00,13,3.828,3.85,3.823,3.85,1067
20130101|2012-11-13 12:30,13,3.85,3.851,3.835,3.843,661
20130101|2012-11-13 13:00,13,3.842,3.864,3.84,3.858,2327
20130101|2012-11-13 13:30,13,3.857,3.861,3.853,3.853,721
20130101|2012-11-13 14:00,13,3.852,3.853,3.846,3.852,174
20130101|2012-11-13 14:30,13,3.853,3.866,3.852,3.861,572
20130101|2012-11-13 15:00,13,3.861,3.865,3.861,3.863,56
20130101|2012-11-13 15:30,13,3.864,3.87,3.864,3.87,69
20130101|2012-11-13 16:00,13,3.87,3.891,3.87,3.888,52
20130101|2012-11-13 17:00,14,3.936,3.936,3.901,3.905,125
20130101|2012-11-13 17:30,14,3.906,3.907,3.904,3.904,12
20130101|2012-11-13 18:00,14,3.904,3.911,3.904,3.905,55
20130101|2012-11-13 18:30,14,3.905,3.905,3.902,3.902,28
20130101|2012-11-13 19:00,14,3.902,3.909,3.902,3.906,99
20130101|2012-11-13 19:30,14,3.906,3.909,3.906,3.906,30
20130101|2012-11-13 20:00,14,3.906,3.907,3.901,3.905,85
20130101|2012-11-13 20:30,14,3.903,3.903,3.903,3.903,9
20130101|2012-11-13 21:00,14,3.903,3.903,3.901,3.901,18
20130101|2012-11-13 21:30,14,3.902,3.905,3.9,3.9,13
20130101|2012-11-13 22:00,14,3.9,3.9,3.898,3.899,17
20130101|2012-11-13 22:30,14,3.901,3.901,3.892,3.893,75
20130101|2012-11-13 23:00,14,3.892,3.894,3.874,3.879,161
20130101|2012-11-13 23:30,14,3.88,3.888,3.879,3.882,38
20130101|2012-11-14 00:00,14,3.881,3.882,3.88,3.88,5
20130101|2012-11-14 00:30,14,3.88,3.88,3.878,3.878,73
20130101|2012-11-14 01:00,14,3.879,3.879,3.877,3.877,9
20130101|2012-11-14 01:30,14,3.878,3.879,3.878,3.878,16
20130101|2012-11-14 02:00,14,3.878,3.883,3.878,3.879,30
20130101|2012-11-14 02:30,14,3.88,3.88,3.878,3.878,5
20130101|2012-11-14 03:00,14,3.877,3.881,3.877,3.878,17
20130101|2012-11-14 03:30,14,3.879,3.881,3.879,3.879,15
20130101|2012-11-14 04:00,14,3.879,3.889,3.879,3.889,16
20130101|2012-11-14 04:30,14,3.893,3.903,3.893,3.897,93
20130101|2012-11-14 05:00,14,3.894,3.895,3.889,3.893,8
20130101|2012-11-14 05:30,14,3.897,3.901,3.888,3.9,55
20130101|2012-11-14 06:00,14,3.897,3.905,3.897,3.902,75
20130101|2012-11-14 06:30,14,3.902,3.923,3.9,3.912,567
20130101|2012-11-14 07:00,14,3.912,3.915,3.887,3.907,984
20130101|2012-11-14 07:30,14,3.908,3.919,3.874,3.882,2082
20130101|2012-11-14 08:00,14,3.883,3.888,3.861,3.873,3415
20130101|2012-11-14 08:30,14,3.872,3.886,3.845,3.87,2395
20130101|2012-11-14 09:00,14,3.869,3.909,3.868,3.903,1849
20130101|2012-11-14 09:30,14,3.902,3.916,3.889,3.912,1454
20130101|2012-11-14 10:00,14,3.912,3.945,3.911,3.925,4004
20130101|2012-11-14 10:30,14,3.924,3.939,3.914,3.914,1408
20130101|2012-11-14 11:00,14,3.915,3.915,3.892,3.912,1639
20130101|2012-11-14 11:30,14,3.912,3.924,3.902,3.905,1015
20130101|2012-11-14 12:00,14,3.906,3.916,3.895,3.9,717
20130101|2012-11-14 12:30,14,3.9,3.901,3.877,3.886,1108
20130101|2012-11-14 13:00,14,3.885,3.893,3.871,3.882,1823
20130101|2012-11-14 13:30,14,3.883,3.888,3.881,3.882,296
20130101|2012-11-14 14:00,14,3.883,3.885,3.878,3.879,154
20130101|2012-11-14 14:30,14,3.878,3.879,3.87,3.87,352
20130101|2012-11-14 15:00,14,3.871,3.872,3.862,3.864,112
20130101|2012-11-14 15:30,14,3.864,3.864,3.861,3.863,32
20130101|2012-11-14 16:00,14,3.863,3.863,3.863,3.863,1
20130101|2012-11-14 17:00,15,3.871,3.882,3.871,3.882,10
20130101|2012-11-14 17:30,15,3.881,3.881,3.878,3.878,8
20130101|2012-11-14 18:00,15,3.877,3.882,3.876,3.876,20
20130101|2012-11-14 18:30,15,3.875,3.875,3.875,3.875,2
20130101|2012-11-14 19:00,15,3.878,3.878,3.877,3.877,4
20130101|2012-11-14 20:00,15,3.881,3.89,3.881,3.89,6
20130101|2012-11-14 20:30,15,3.888,3.888,3.877,3.877,2
20130101|2012-11-14 21:00,15,3.874,3.874,3.864,3.866,7
20130101|2012-11-14 22:00,15,3.89,3.897,3.89,3.895,19
20130101|2012-11-14 22:30,15,3.891,3.893,3.889,3.891,77
20130101|2012-11-14 23:00,15,3.889,3.894,3.889,3.893,6
20130101|2012-11-14 23:30,15,3.895,3.896,3.894,3.896,29
20130101|2012-11-15 00:00,15,3.894,3.903,3.893,3.899,44
20130101|2012-11-15 00:30,15,3.895,3.895,3.884,3.887,25
20130101|2012-11-15 01:00,15,3.889,3.893,3.887,3.893,7
20130101|2012-11-15 01:30,15,3.895,3.898,3.891,3.898,10
20130101|2012-11-15 02:00,15,3.899,3.906,3.898,3.903,23
20130101|2012-11-15 02:30,15,3.902,3.904,3.901,3.904,10
20130101|2012-11-15 03:00,15,3.901,3.902,3.901,3.901,12
20130101|2012-11-15 03:30,15,3.902,3.908,3.898,3.898,133
20130101|2012-11-15 04:00,15,3.896,3.899,3.895,3.896,57
20130101|2012-11-15 04:30,15,3.897,3.9,3.896,3.9,42
20130101|2012-11-15 05:00,15,3.9,3.902,3.887,3.898,257
20130101|2012-11-15 05:30,15,3.896,3.896,3.891,3.892,57
20130101|2012-11-15 06:00,15,3.893,3.893,3.878,3.885,124
20130101|2012-11-15 06:30,15,3.885,3.894,3.882,3.885,93
20130101|2012-11-15 07:00,15,3.883,3.883,3.866,3.876,440
20130101|2012-11-15 07:30,15,3.877,3.892,3.874,3.885,919
20130101|2012-11-15 08:00,15,3.884,3.892,3.878,3.882,1333
20130101|2012-11-15 08:30,15,3.882,3.897,3.879,3.893,1062
20130101|2012-11-15 09:00,15,3.893,3.916,3.893,3.909,943
20130101|2012-11-15 09:30,15,3.905,3.905,3.808,3.843,5743
20130101|2012-11-15 10:00,15,3.843,3.93,3.836,3.93,4431
20130101|2012-11-15 10:30,15,3.928,3.944,3.867,3.9,4511
20130101|2012-11-15 11:00,15,3.899,3.899,3.868,3.871,759
20130101|2012-11-15 11:30,15,3.87,3.881,3.849,3.876,765
20130101|2012-11-15 12:00,15,3.877,3.881,3.863,3.868,717
20130101|2012-11-15 12:30,15,3.867,3.871,3.85,3.852,419
20130101|2012-11-15 13:00,15,3.85,3.854,3.815,3.822,3072
20130101|2012-11-15 13:30,15,3.822,3.83,3.819,3.819,411
20130101|2012-11-15 14:00,15,3.822,3.823,3.818,3.819,120
20130101|2012-11-15 14:30,15,3.82,3.824,3.808,3.808,418
20130101|2012-11-15 15:00,15,3.809,3.809,3.799,3.799,167
20130101|2012-11-15 15:30,15,3.801,3.802,3.798,3.8,72
20130101|2012-11-15 16:00,15,3.808,3.828,3.808,3.823,94
20130101|2012-11-15 17:00,16,3.83,3.835,3.825,3.825,157
20130101|2012-11-15 17:30,16,3.829,3.829,3.829,3.829,1
20130101|2012-11-15 18:00,16,3.829,3.831,3.829,3.831,3
20130101|2012-11-15 18:30,16,3.834,3.837,3.833,3.837,29
20130101|2012-11-15 19:00,16,3.837,3.84,3.837,3.84,181
20130101|2012-11-15 20:00,16,3.84,3.84,3.84,3.84,1
20130101|2012-11-15 20:30,16,3.838,3.839,3.836,3.836,6
20130101|2012-11-15 21:00,16,3.84,3.84,3.84,3.84,1
20130101|2012-11-15 22:30,16,3.843,3.843,3.838,3.839,12
20130101|2012-11-15 23:00,16,3.842,3.842,3.838,3.842,11
20130101|2012-11-15 23:30,16,3.843,3.843,3.842,3.842,2
20130101|2012-11-16 00:00,16,3.841,3.843,3.841,3.842,7
20130101|2012-11-16 00:30,16,3.838,3.838,3.838,3.838,1
20130101|2012-11-16 01:00,16,3.837,3.837,3.836,3.836,5
20130101|2012-11-16 01:30,16,3.839,3.84,3.836,3.84,4
20130101|2012-11-16 02:00,16,3.84,3.845,3.839,3.839,47
20130101|2012-11-16 02:30,16,3.839,3.841,3.837,3.84,28
20130101|2012-11-16 03:00,16,3.838,3.838,3.834,3.834,14
20130101|2012-11-16 03:30,16,3.835,3.836,3.834,3.835,51
20130101|2012-11-16 04:00,16,3.838,3.84,3.833,3.834,49
20130101|2012-11-16 04:30,16,3.837,3.839,3.832,3.832,22
20130101|2012-11-16 05:00,16,3.832,3.832,3.823,3.828,59
20130101|2012-11-16 05:30,16,3.825,3.828,3.817,3.818,127
20130101|2012-11-16 06:00,16,3.816,3.817,3.8,3.8,97
20130101|2012-11-16 06:30,16,3.8,3.806,3.78,3.787,366
20130101|2012-11-16 07:00,16,3.788,3.814,3.786,3.809,543
20130101|2012-11-16 07:30,16,3.811,3.837,3.802,3.837,1377
20130101|2012-11-16 08:00,16,3.834,3.86,3.829,3.849,2262
20130101|2012-11-16 08:30,16,3.85,3.875,3.846,3.851,1685
20130101|2012-11-16 09:00,16,3.85,3.862,3.839,3.86,959
20130101|2012-11-16 09:30,16,3.861,3.863,3.844,3.852,384
20130101|2012-11-16 10:00,16,3.852,3.891,3.852,3.882,1672
20130101|2012-11-16 10:30,16,3.881,3.895,3.873,3.883,1150
20130101|2012-11-16 11:00,16,3.884,3.899,3.873,3.888,1279
20130101|2012-11-16 11:30,16,3.887,3.897,3.879,3.886,833
20130101|2012-11-16 12:00,16,3.888,3.899,3.881,3.889,752
20130101|2012-11-16 12:30,16,3.888,3.908,3.885,3.899,954
20130101|2012-11-16 13:00,16,3.901,3.917,3.883,3.905,2496
20130101|2012-11-16 13:30,16,3.905,3.911,3.901,3.904,342
20130101|2012-11-16 14:00,16,3.904,3.907,3.903,3.905,157
20130101|2012-11-16 14:30,16,3.905,3.909,3.903,3.905,221
20130101|2012-11-16 15:00,16,3.906,3.909,3.905,3.908,70
20130101|2012-11-16 15:30,16,3.905,3.91,3.905,3.907,46
20130101|2012-11-16 16:00,16,3.904,3.905,3.904,3.904,6
20130101|2012-11-18 17:00,19,3.906,3.931,3.904,3.93,136
20130101|2012-11-18 17:30,19,3.926,3.937,3.926,3.936,45
20130101|2012-11-18 18:00,19,3.939,3.94,3.93,3.933,25
20130101|2012-11-18 18:30,19,3.931,3.937,3.93,3.937,45
20130101|2012-11-18 19:00,19,3.938,3.941,3.937,3.937,23
20130101|2012-11-18 19:30,19,3.936,3.943,3.936,3.942,19
20130101|2012-11-18 20:00,19,3.942,3.945,3.941,3.942,27
20130101|2012-11-18 20:30,19,3.942,3.948,3.941,3.948,131
20130101|2012-11-18 21:00,19,3.945,3.945,3.942,3.945,11
20130101|2012-11-18 21:30,19,3.941,3.942,3.941,3.941,12
20130101|2012-11-18 22:00,19,3.941,3.944,3.941,3.943,6
20130101|2012-11-18 22:30,19,3.942,3.945,3.937,3.937,68
20130101|2012-11-18 23:00,19,3.937,3.937,3.93,3.93,48
20130101|2012-11-18 23:30,19,3.931,3.932,3.928,3.932,13
20130101|2012-11-19 00:00,19,3.934,3.935,3.934,3.935,4
20130101|2012-11-19 00:30,19,3.94,3.94,3.925,3.927,20
20130101|2012-11-19 01:00,19,3.927,3.938,3.927,3.938,45
20130101|2012-11-19 01:30,19,3.938,3.94,3.931,3.933,44
20130101|2012-11-19 02:00,19,3.932,3.939,3.926,3.932,51
20130101|2012-11-19 02:30,19,3.93,3.94,3.928,3.936,45
20130101|2012-11-19 03:00,19,3.937,3.941,3.937,3.941,31
20130101|2012-11-19 03:30,19,3.939,3.939,3.934,3.934,15
20130101|2012-11-19 04:00,19,3.937,3.943,3.928,3.933,137
20130101|2012-11-19 04:30,19,3.932,3.932,3.926,3.926,10
20130101|2012-11-19 05:00,19,3.926,3.938,3.924,3.927,65
20130101|2012-11-19 05:30,19,3.928,3.935,3.926,3.926,27
20130101|2012-11-19 06:00,19,3.92,3.93,3.918,3.929,91
20130101|2012-11-19 06:30,19,3.928,3.928,3.911,3.918,192
20130101|2012-11-19 07:00,19,3.917,3.926,3.907,3.914,525
20130101|2012-11-19 07:30,19,3.917,3.917,3.883,3.901,2038
20130101|2012-11-19 08:00,19,3.901,3.902,3.865,3.872,2381
20130101|2012-11-19 08:30,19,3.873,3.886,3.871,3.879,769
20130101|2012-11-19 09:00,19,3.877,3.879,3.863,3.873,965
20130101|2012-11-19 09:30,19,3.874,3.895,3.874,3.886,1665
20130101|2012-11-19 10:00,19,3.886,3.915,3.873,3.874,1942
20130101|2012-11-19 10:30,19,3.875,3.879,3.851,3.873,2134
20130101|2012-11-19 11:00,19,3.872,3.883,3.865,3.873,681
20130101|2012-11-19 11:30,19,3.873,3.879,3.861,3.877,613
20130101|2012-11-19 12:00,19,3.877,3.882,3.867,3.876,542
20130101|2012-11-19 12:30,19,3.876,3.881,3.857,3.861,607
20130101|2012-11-19 13:00,19,3.862,3.862,3.829,3.838,2704
20130101|2012-11-19 13:30,19,3.838,3.839,3.828,3.83,577
20130101|2012-11-19 14:00,19,3.83,3.839,3.829,3.833,287
20130101|2012-11-19 14:30,19,3.833,3.847,3.833,3.847,222
20130101|2012-11-19 15:00,19,3.846,3.857,3.845,3.854,277
20130101|2012-11-19 15:30,19,3.851,3.852,3.846,3.846,46
20130101|2012-11-19 16:00,19,3.849,3.849,3.849,3.849,1
20130101|2012-11-19 17:00,20,3.847,3.853,3.843,3.846,20
20130101|2012-11-19 17:30,20,3.85,3.855,3.85,3.855,17
20130101|2012-11-19 18:00,20,3.857,3.858,3.851,3.856,13
20130101|2012-11-19 18:30,20,3.855,3.855,3.851,3.852,10
20130101|2012-11-19 19:00,20,3.853,3.855,3.852,3.852,90
20130101|2012-11-19 19:30,20,3.852,3.852,3.846,3.849,95
20130101|2012-11-19 20:00,20,3.848,3.86,3.848,3.86,35
20130101|2012-11-19 20:30,20,3.86,3.861,3.86,3.861,3
20130101|2012-11-19 21:00,20,3.862,3.862,3.861,3.861,3
20130101|2012-11-19 22:00,20,3.857,3.883,3.857,3.883,46
20130101|2012-11-19 22:30,20,3.877,3.884,3.877,3.884,14
20130101|2012-11-19 23:00,20,3.883,3.893,3.883,3.892,78
20130101|2012-11-19 23:30,20,3.892,3.892,3.881,3.884,53
20130101|2012-11-20 00:00,20,3.884,3.889,3.883,3.889,97
20130101|2012-11-20 00:30,20,3.887,3.89,3.886,3.889,45
20130101|2012-11-20 01:00,20,3.884,3.887,3.883,3.883,33
20130101|2012-11-20 01:30,20,3.884,3.888,3.883,3.886,40
20130101|2012-11-20 02:00,20,3.885,3.889,3.885,3.885,56
20130101|2012-11-20 02:30,20,3.885,3.886,3.879,3.88,26
20130101|2012-11-20 03:00,20,3.876,3.877,3.871,3.872,47
20130101|2012-11-20 03:30,20,3.874,3.882,3.872,3.881,22
20130101|2012-11-20 04:00,20,3.884,3.886,3.88,3.883,48
20130101|2012-11-20 04:30,20,3.879,3.881,3.865,3.868,44
20130101|2012-11-20 05:00,20,3.867,3.874,3.865,3.871,20
20130101|2012-11-20 05:30,20,3.871,3.874,3.858,3.859,57
20130101|2012-11-20 06:00,20,3.859,3.875,3.851,3.867,249
20130101|2012-11-20 06:30,20,3.87,3.885,3.869,3.879,199
20130101|2012-11-20 07:00,20,3.879,3.888,3.874,3.886,651
20130101|2012-11-20 07:30,20,3.885,3.893,3.874,3.88,745
20130101|2012-11-20 08:00,20,3.88,3.891,3.859,3.869,1835
20130101|2012-11-20 08:30,20,3.869,3.879,3.861,3.878,1064
20130101|2012-11-20 09:00,20,3.878,3.887,3.871,3.884,947
20130101|2012-11-20 09:30,20,3.884,3.884,3.87,3.875,1007
20130101|2012-11-20 10:00,20,3.875,3.898,3.872,3.895,1258
20130101|2012-11-20 10:30,20,3.895,3.913,3.89,3.904,1980
20130101|2012-11-20 11:00,20,3.905,3.923,3.904,3.921,1758
20130101|2012-11-20 11:30,20,3.92,3.922,3.907,3.918,972
20130101|2012-11-20 12:00,20,3.918,3.92,3.911,3.919,865
20130101|2012-11-20 12:30,20,3.918,3.938,3.918,3.925,1598
20130101|2012-11-20 13:00,20,3.925,3.948,3.922,3.946,2438
20130101|2012-11-20 13:30,20,3.944,3.95,3.943,3.948,1064
20130101|2012-11-20 14:00,20,3.947,3.95,3.941,3.945,595
20130101|2012-11-20 14:30,20,3.944,3.953,3.942,3.943,428
20130101|2012-11-20 15:00,20,3.944,3.95,3.943,3.946,35
20130101|2012-11-20 15:30,20,3.947,3.952,3.946,3.952,46
20130101|2012-11-20 16:00,20,3.951,3.954,3.945,3.947,38
20130101|2012-11-20 17:00,21,3.944,3.947,3.944,3.944,37
20130101|2012-11-20 17:30,21,3.944,3.947,3.944,3.946,38
20130101|2012-11-20 18:00,21,3.946,3.947,3.944,3.944,33
20130101|2012-11-20 18:30,21,3.94,3.943,3.94,3.94,20
20130101|2012-11-20 19:00,21,3.941,3.942,3.941,3.942,6
20130101|2012-11-20 20:00,21,3.943,3.943,3.937,3.938,43
20130101|2012-11-20 20:30,21,3.942,3.943,3.942,3.943,3
20130101|2012-11-20 21:00,21,3.937,3.947,3.937,3.945,16
20130101|2012-11-20 21:30,21,3.943,3.943,3.943,3.943,6
20130101|2012-11-20 22:00,21,3.938,3.941,3.927,3.927,72
20130101|2012-11-20 22:30,21,3.927,3.928,3.919,3.92,130
20130101|2012-11-20 23:00,21,3.919,3.92,3.908,3.908,99
20130101|2012-11-20 23:30,21,3.91,3.916,3.909,3.915,29
20130101|2012-11-21 00:00,21,3.915,3.92,3.915,3.917,50
20130101|2012-11-21 00:30,21,3.917,3.917,3.913,3.913,5
20130101|2012-11-21 01:00,21,3.917,3.917,3.911,3.912,10
20130101|2012-11-21 01:30,21,3.915,3.916,3.913,3.916,28
20130101|2012-11-21 02:00,21,3.915,3.921,3.911,3.921,72
20130101|2012-11-21 02:30,21,3.918,3.924,3.917,3.917,80
20130101|2012-11-21 03:00,21,3.918,3.925,3.918,3.924,35
20130101|2012-11-21 03:30,21,3.924,3.924,3.913,3.913,30
20130101|2012-11-21 04:00,21,3.914,3.916,3.913,3.915,21
20130101|2012-11-21 04:30,21,3.915,3.915,3.909,3.915,71
20130101|2012-11-21 05:00,21,3.914,3.914,3.903,3.903,130
20130101|2012-11-21 05:30,21,3.903,3.907,3.901,3.907,70
20130101|2012-11-21 06:00,21,3.907,3.913,3.905,3.911,65
20130101|2012-11-21 06:30,21,3.909,3.928,3.909,3.914,377
20130101|2012-11-21 07:00,21,3.915,3.929,3.911,3.914,410
20130101|2012-11-21 07:30,21,3.915,3.921,3.903,3.907,813
20130101|2012-11-21 08:00,21,3.907,3.937,3.9,3.928,2490
20130101|2012-11-21 08:30,21,3.93,3.944,3.928,3.936,1563
20130101|2012-11-21 09:00,21,3.935,3.959,3.93,3.949,1499
20130101|2012-11-21 09:30,21,3.95,3.958,3.942,3.952,1160
20130101|2012-11-21 10:00,21,3.951,3.965,3.941,3.943,1618
20130101|2012-11-21 10:30,21,3.943,3.957,3.94,3.948,1124
20130101|2012-11-21 11:00,21,3.966,4.022,3.966,3.983,10136
20130101|2012-11-21 11:30,21,3.985,3.996,3.974,3.985,2120
20130101|2012-11-21 12:00,21,3.986,4.014,3.985,4.008,2889
20130101|2012-11-21 12:30,21,4.01,4.017,3.997,4.001,1787
20130101|2012-11-21 13:00,21,4.003,4.024,3.996,4.023,4450
20130101|2012-11-21 13:30,21,4.023,4.028,4.015,4.022,2595
20130101|2012-11-21 14:00,21,4.022,4.025,4.018,4.022,535
20130101|2012-11-21 14:30,21,4.023,4.028,4.021,4.023,530
20130101|2012-11-21 15:00,21,4.023,4.026,4.02,4.021,90
20130101|2012-11-21 15:30,21,4.02,4.025,4.02,4.024,21
20130101|2012-11-21 16:00,21,4.025,4.032,4.023,4.032,85
20130101|2012-11-21 17:00,23,4.02,4.03,4.019,4.03,106
20130101|2012-11-21 17:30,23,4.027,4.029,4.027,4.029,8
20130101|2012-11-21 18:00,23,4.029,4.03,4.029,4.029,46
20130101|2012-11-21 18:30,23,4.033,4.05,4.033,4.044,112
20130101|2012-11-21 19:00,23,4.045,4.047,4.039,4.041,36
20130101|2012-11-21 19:30,23,4.041,4.041,4.041,4.041,2
20130101|2012-11-21 20:00,23,4.037,4.04,4.037,4.037,13
20130101|2012-11-21 20:30,23,4.037,4.044,4.037,4.037,20
20130101|2012-11-21 21:00,23,4.038,4.042,4.038,4.038,8
20130101|2012-11-21 21:30,23,4.034,4.034,4.026,4.031,26
20130101|2012-11-21 22:00,23,4.026,4.028,4.02,4.027,48
20130101|2012-11-21 22:30,23,4.026,4.028,4.014,4.02,107
20130101|2012-11-21 23:00,23,4.02,4.021,4.017,4.018,21
20130101|2012-11-21 23:30,23,4.015,4.018,4.011,4.014,49
20130101|2012-11-22 00:00,23,4.015,4.018,4.011,4.011,52
20130101|2012-11-22 00:30,23,4.012,4.015,4.011,4.013,18
20130101|2012-11-22 01:00,23,4.014,4.02,4.014,4.02,27
20130101|2012-11-22 01:30,23,4.02,4.022,4.011,4.015,45
20130101|2012-11-22 02:00,23,4.015,4.023,4.01,4.02,53
20130101|2012-11-22 02:30,23,4.021,4.026,4.019,4.021,39
20130101|2012-11-22 03:00,23,4.021,4.021,4.017,4.018,14
20130101|2012-11-22 03:30,23,4.017,4.019,4.016,4.017,50
20130101|2012-11-22 04:00,23,4.02,4.023,4.02,4.02,16
20130101|2012-11-22 04:30,23,4.019,4.022,4.018,4.02,37
20130101|2012-11-22 05:00,23,4.018,4.021,4.017,4.017,18
20130101|2012-11-22 05:30,23,4.017,4.021,4.017,4.019,7
20130101|2012-11-22 06:00,23,4.017,4.022,4.015,4.021,41
20130101|2012-11-22 06:30,23,4.021,4.025,4.021,4.021,22
20130101|2012-11-22 07:00,23,4.025,4.043,4.019,4.043,85
20130101|2012-11-22 07:30,23,4.039,4.041,4.035,4.035,104
20130101|2012-11-22 08:00,23,4.035,4.043,4.035,4.035,227
20130101|2012-11-22 08:30,23,4.035,4.045,4.035,4.039,244
20130101|2012-11-22 09:00,23,4.04,4.046,4.037,4.043,315
20130101|2012-11-22 09:30,23,4.044,4.057,4.039,4.057,430
20130101|2012-11-22 10:00,23,4.054,4.06,4.045,4.056,299
20130101|2012-11-22 10:30,23,4.058,4.059,4.049,4.053,113
20130101|2012-11-22 11:00,23,4.049,4.055,4.045,4.055,100
20130101|2012-11-22 11:30,23,4.055,4.057,4.035,4.038,259
20130101|2012-11-22 12:00,23,4.04,4.043,4.039,4.042,12
20130101|2012-11-22 17:00,23,4.05,4.05,4.03,4.031,64
20130101|2012-11-22 18:00,23,4.035,4.038,4.035,4.038,7
20130101|2012-11-22 18:30,23,4.038,4.04,4.037,4.04,5
20130101|2012-11-22 19:00,23,4.038,4.038,4.035,4.036,6
20130101|2012-11-22 19:30,23,4.039,4.039,4.039,4.039,1
20130101|2012-11-22 20:00,23,4.036,4.038,4.034,4.034,23
20130101|2012-11-22 20:30,23,4.032,4.04,4.032,4.04,6
20130101|2012-11-22 21:00,23,4.038,4.04,4.038,4.04,15
20130101|2012-11-22 21:30,23,4.042,4.043,4.038,4.043,13
20130101|2012-11-22 22:00,23,4.041,4.045,4.041,4.044,22
20130101|2012-11-22 22:30,23,4.042,4.045,4.035,4.036,60
20130101|2012-11-22 23:00,23,4.036,4.038,4.034,4.035,84
20130101|2012-11-22 23:30,23,4.033,4.034,4.027,4.027,31
20130101|2012-11-23 00:00,23,4.028,4.03,4.021,4.028,138
20130101|2012-11-23 00:30,23,4.026,4.026,4.02,4.02,26
20130101|2012-11-23 01:00,23,4.021,4.023,4.02,4.02,72
20130101|2012-11-23 01:30,23,4.021,4.023,4.02,4.023,29
20130101|2012-11-23 02:00,23,4.022,4.03,4.021,4.028,65
20130101|2012-11-23 02:30,23,4.028,4.037,4.024,4.035,117
20130101|2012-11-23 03:00,23,4.035,4.036,4.022,4.028,132
20130101|2012-11-23 03:30,23,4.027,4.032,4.027,4.032,23
20130101|2012-11-23 04:00,23,4.033,4.035,4.027,4.028,55
20130101|2012-11-23 04:30,23,4.028,4.03,4.023,4.023,55
20130101|2012-11-23 05:00,23,4.023,4.023,4.018,4.021,305
20130101|2012-11-23 05:30,23,4.02,4.021,4.017,4.019,67
20130101|2012-11-23 06:00,23,4.017,4.02,4,4.015,332
20130101|2012-11-23 06:30,23,4.013,4.015,3.994,3.994,510
20130101|2012-11-23 07:00,23,3.996,3.996,3.975,3.984,902
20130101|2012-11-23 07:30,23,3.983,3.983,3.957,3.978,1935
20130101|2012-11-23 08:00,23,3.977,3.989,3.965,3.977,3012
20130101|2012-11-23 08:30,23,3.98,4.029,3.972,4.022,4413
20130101|2012-11-23 09:00,23,4.023,4.029,4.01,4.021,1800
20130101|2012-11-23 09:30,23,4.022,4.044,4.018,4.023,2622
20130101|2012-11-23 10:00,23,4.023,4.042,4.023,4.039,1519
20130101|2012-11-23 10:30,23,4.038,4.041,4.016,4.025,1960
20130101|2012-11-23 11:00,23,4.025,4.039,4.022,4.029,1180
20130101|2012-11-23 11:30,23,4.028,4.034,4.019,4.031,1315
20130101|2012-11-23 12:00,23,4.031,4.038,4.03,4.033,821
20130101|2012-11-23 12:30,23,4.033,4.033,4.027,4.031,373
20130101|2012-11-25 17:00,26,4.003,4.004,3.967,3.976,406
20130101|2012-11-25 17:30,26,3.977,3.987,3.977,3.987,124
20130101|2012-11-25 18:00,26,3.986,3.986,3.978,3.98,49
20130101|2012-11-25 18:30,26,3.982,3.982,3.979,3.979,64
20130101|2012-11-25 19:00,26,3.98,3.981,3.978,3.978,26
20130101|2012-11-25 19:30,26,3.978,3.978,3.975,3.978,6
20130101|2012-11-25 20:00,26,3.98,3.981,3.98,3.981,13
20130101|2012-11-25 20:30,26,3.98,3.981,3.977,3.981,13
20130101|2012-11-25 21:00,26,3.981,3.981,3.976,3.976,31
20130101|2012-11-25 21:30,26,3.978,3.981,3.978,3.979,13
20130101|2012-11-25 22:00,26,3.979,3.981,3.979,3.981,44
20130101|2012-11-25 22:30,26,3.981,3.986,3.979,3.984,131
20130101|2012-11-25 23:00,26,3.985,3.986,3.98,3.98,63
20130101|2012-11-25 23:30,26,3.98,3.984,3.98,3.981,20
20130101|2012-11-26 00:00,26,3.981,3.983,3.98,3.983,15
20130101|2012-11-26 00:30,26,3.981,3.985,3.98,3.985,56
20130101|2012-11-26 01:00,26,3.984,3.986,3.978,3.981,112
20130101|2012-11-26 01:30,26,3.98,3.981,3.973,3.977,71
20130101|2012-11-26 02:00,26,3.974,3.974,3.97,3.973,143
20130101|2012-11-26 02:30,26,3.973,3.981,3.972,3.974,51
20130101|2012-11-26 03:00,26,3.975,3.975,3.968,3.973,129
20130101|2012-11-26 03:30,26,3.973,3.991,3.972,3.987,218
20130101|2012-11-26 04:00,26,3.987,3.99,3.986,3.989,107
20130101|2012-11-26 04:30,26,3.988,3.99,3.984,3.986,374
20130101|2012-11-26 05:00,26,3.987,3.987,3.975,3.984,224
20130101|2012-11-26 05:30,26,3.984,3.984,3.954,3.957,639
20130101|2012-11-26 06:00,26,3.957,3.958,3.892,3.901,2764
20130101|2012-11-26 06:30,26,3.9,3.901,3.861,3.875,2392
20130101|2012-11-26 07:00,26,3.874,3.901,3.871,3.899,2828
20130101|2012-11-26 07:30,26,3.899,3.9,3.886,3.894,1657
20130101|2012-11-26 08:00,26,3.892,3.896,3.856,3.883,6301
20130101|2012-11-26 08:30,26,3.882,3.9,3.88,3.89,3719
20130101|2012-11-26 09:00,26,3.89,3.896,3.868,3.885,3343
20130101|2012-11-26 09:30,26,3.885,3.897,3.875,3.895,2245
20130101|2012-11-26 10:00,26,3.895,3.899,3.875,3.889,2802
20130101|2012-11-26 10:30,26,3.888,3.894,3.878,3.894,1718
20130101|2012-11-26 11:00,26,3.894,3.897,3.887,3.887,1544
20130101|2012-11-26 11:30,26,3.887,3.897,3.867,3.878,2187
20130101|2012-11-26 12:00,26,3.878,3.883,3.86,3.871,2579
20130101|2012-11-26 12:30,26,3.871,3.872,3.841,3.857,4009
20130101|2012-11-26 13:00,26,3.857,3.873,3.855,3.87,4208
20130101|2012-11-26 13:30,26,3.871,3.873,3.868,3.869,1150
20130101|2012-11-26 14:00,26,3.871,3.879,3.871,3.878,378
20130101|2012-11-26 14:30,26,3.878,3.887,3.874,3.887,398
20130101|2012-11-26 15:00,26,3.886,3.887,3.879,3.879,179
20130101|2012-11-26 15:30,26,3.878,3.879,3.876,3.876,68
20130101|2012-11-26 16:00,26,3.876,3.888,3.876,3.888,76
20130101|2012-11-26 17:00,27,3.886,3.888,3.878,3.885,40
20130101|2012-11-26 17:30,27,3.886,3.887,3.878,3.878,13
20130101|2012-11-26 18:00,27,3.879,3.883,3.879,3.883,10
20130101|2012-11-26 18:30,27,3.882,3.883,3.882,3.882,12
20130101|2012-11-26 19:00,27,3.882,3.883,3.881,3.881,8
20130101|2012-11-26 19:30,27,3.88,3.88,3.877,3.88,58
20130101|2012-11-26 20:00,27,3.88,3.88,3.879,3.879,3
20130101|2012-11-26 20:30,27,3.878,3.887,3.877,3.885,36
20130101|2012-11-26 21:00,27,3.887,3.893,3.882,3.888,92
20130101|2012-11-26 21:30,27,3.89,3.891,3.888,3.889,44
20130101|2012-11-26 22:00,27,3.892,3.893,3.888,3.889,85
20130101|2012-11-26 22:30,27,3.889,3.891,3.884,3.884,161
20130101|2012-11-26 23:00,27,3.883,3.885,3.88,3.88,62
20130101|2012-11-26 23:30,27,3.88,3.883,3.879,3.881,100
20130101|2012-11-27 00:00,27,3.881,3.886,3.879,3.884,88
20130101|2012-11-27 00:30,27,3.883,3.885,3.88,3.885,38
20130101|2012-11-27 01:00,27,3.885,3.885,3.876,3.88,139
20130101|2012-11-27 01:30,27,3.883,3.884,3.878,3.88,52
20130101|2012-11-27 02:00,27,3.879,3.879,3.876,3.876,91
20130101|2012-11-27 02:30,27,3.875,3.875,3.867,3.869,195
20130101|2012-11-27 03:00,27,3.87,3.877,3.87,3.877,104
20130101|2012-11-27 03:30,27,3.875,3.877,3.866,3.867,212
20130101|2012-11-27 04:00,27,3.868,3.87,3.867,3.87,105
20130101|2012-11-27 04:30,27,3.87,3.874,3.869,3.874,119
20130101|2012-11-27 05:00,27,3.875,3.889,3.875,3.888,308
20130101|2012-11-27 05:30,27,3.889,3.894,3.883,3.883,118
20130101|2012-11-27 06:00,27,3.883,3.895,3.881,3.887,204
20130101|2012-11-27 06:30,27,3.888,3.899,3.885,3.893,301
20130101|2012-11-27 07:00,27,3.894,3.898,3.876,3.88,1653
20130101|2012-11-27 07:30,27,3.88,3.904,3.877,3.894,2332
20130101|2012-11-27 08:00,27,3.894,3.914,3.851,3.851,8251
20130101|2012-11-27 08:30,27,3.852,3.87,3.852,3.86,2883
20130101|2012-11-27 09:00,27,3.858,3.867,3.846,3.861,4124
20130101|2012-11-27 09:30,27,3.861,3.871,3.853,3.858,1963
20130101|2012-11-27 10:00,27,3.859,3.884,3.858,3.88,3369
20130101|2012-11-27 10:30,27,3.879,3.893,3.878,3.881,3885
20130101|2012-11-27 11:00,27,3.88,3.898,3.877,3.889,2364
20130101|2012-11-27 11:30,27,3.889,3.891,3.878,3.887,1517
20130101|2012-11-27 12:00,27,3.887,3.899,3.882,3.895,1526
20130101|2012-11-27 12:30,27,3.895,3.895,3.881,3.884,1711
20130101|2012-11-27 13:00,27,3.884,3.894,3.874,3.891,6231
20130101|2012-11-27 13:30,27,3.892,3.892,3.885,3.89,1883
20130101|2012-11-27 14:00,27,3.891,3.891,3.881,3.881,662
20130101|2012-11-27 14:30,27,3.882,3.882,3.877,3.88,668
20130101|2012-11-27 15:00,27,3.88,3.887,3.88,3.881,216
20130101|2012-11-27 15:30,27,3.881,3.888,3.88,3.887,181
20130101|2012-11-27 16:00,27,3.888,3.89,3.883,3.889,63
20130101|2012-11-27 17:00,28,3.887,3.891,3.874,3.875,94
20130101|2012-11-27 17:30,28,3.873,3.876,3.871,3.876,17
20130101|2012-11-27 18:00,28,3.872,3.875,3.872,3.872,14
20130101|2012-11-27 18:30,28,3.872,3.874,3.87,3.87,14
20130101|2012-11-27 19:00,28,3.871,3.875,3.87,3.874,16
20130101|2012-11-27 19:30,28,3.873,3.887,3.873,3.88,79
20130101|2012-11-27 20:00,28,3.878,3.881,3.861,3.87,264
20130101|2012-11-27 20:30,28,3.872,3.874,3.87,3.873,11
20130101|2012-11-27 21:00,28,3.875,3.88,3.875,3.877,12
20130101|2012-11-27 21:30,28,3.874,3.874,3.866,3.874,13
20130101|2012-11-27 22:00,28,3.868,3.874,3.868,3.868,11
20130101|2012-11-27 22:30,28,3.87,3.87,3.865,3.865,18
20130101|2012-11-27 23:00,28,3.867,3.867,3.864,3.866,24
20130101|2012-11-27 23:30,28,3.87,3.871,3.866,3.87,37
20130101|2012-11-28 00:00,28,3.87,3.882,3.87,3.877,196
20130101|2012-11-28 00:30,28,3.877,3.877,3.871,3.872,31
20130101|2012-11-28 01:00,28,3.873,3.877,3.873,3.875,12
20130101|2012-11-28 01:30,28,3.875,3.877,3.87,3.87,64
20130101|2012-11-28 02:00,28,3.87,3.875,3.869,3.873,27
20130101|2012-11-28 02:30,28,3.873,3.875,3.869,3.873,20
20130101|2012-11-28 03:00,28,3.872,3.872,3.864,3.868,73
20130101|2012-11-28 03:30,28,3.868,3.872,3.854,3.857,296
20130101|2012-11-28 04:00,28,3.86,3.87,3.858,3.865,170
20130101|2012-11-28 04:30,28,3.865,3.875,3.865,3.875,75
20130101|2012-11-28 05:00,28,3.876,3.879,3.844,3.845,452
20130101|2012-11-28 05:30,28,3.845,3.846,3.832,3.843,824
20130101|2012-11-28 06:00,28,3.843,3.847,3.831,3.834,443
20130101|2012-11-28 06:30,28,3.833,3.848,3.833,3.842,676
20130101|2012-11-28 07:00,28,3.843,3.845,3.83,3.837,1716
20130101|2012-11-28 07:30,28,3.837,3.839,3.793,3.822,6237
20130101|2012-11-28 08:00,28,3.823,3.826,3.795,3.796,6327
20130101|2012-11-28 08:30,28,3.797,3.798,3.784,3.796,9253
20130101|2012-11-28 09:00,28,3.795,3.795,3.752,3.762,12785
20130101|2012-11-28 09:30,28,3.762,3.769,3.737,3.741,11983
20130101|2012-11-28 10:00,28,3.74,3.773,3.739,3.764,9687
20130101|2012-11-28 10:30,28,3.765,3.779,3.763,3.769,6047
20130101|2012-11-28 11:00,28,3.768,3.77,3.759,3.766,2905
20130101|2012-11-28 11:30,28,3.766,3.773,3.757,3.762,2797
20130101|2012-11-28 12:00,28,3.763,3.763,3.747,3.753,3478
20130101|2012-11-28 12:30,28,3.752,3.773,3.751,3.77,5036
20130101|2012-11-28 13:00,28,3.77,3.804,3.767,3.802,19731
20130101|2012-11-28 13:30,28,3.803,3.809,3.798,3.808,3157
20130101|2012-11-28 14:00,28,3.808,3.808,3.802,3.806,827
20130101|2012-11-28 14:30,28,3.806,3.809,3.803,3.808,905
20130101|2012-11-28 15:00,28,3.808,3.812,3.806,3.809,700
20130101|2012-11-28 15:30,28,3.81,3.813,3.807,3.812,259
20130101|2012-11-28 16:00,28,3.812,3.814,3.801,3.814,157
20130101|2012-11-28 17:00,29,3.807,3.81,3.8,3.8,46
20130101|2012-11-28 17:30,29,3.8,3.801,3.797,3.801,36
20130101|2012-11-28 18:00,29,3.804,3.815,3.803,3.806,203
20130101|2012-11-28 18:30,29,3.806,3.807,3.805,3.806,26
20130101|2012-11-28 19:00,29,3.805,3.805,3.798,3.805,61
20130101|2012-11-28 19:30,29,3.805,3.81,3.8,3.8,47
20130101|2012-11-28 20:00,29,3.8,3.806,3.792,3.796,323
20130101|2012-11-28 20:30,29,3.795,3.795,3.792,3.795,27
20130101|2012-11-28 21:00,29,3.795,3.796,3.795,3.795,24
20130101|2012-11-28 21:30,29,3.796,3.798,3.796,3.798,3
20130101|2012-11-28 22:00,29,3.796,3.8,3.793,3.794,112
20130101|2012-11-28 22:30,29,3.793,3.794,3.785,3.786,413
20130101|2012-11-28 23:00,29,3.786,3.789,3.782,3.786,78
20130101|2012-11-28 23:30,29,3.788,3.791,3.785,3.788,154
20130101|2012-11-29 00:00,29,3.79,3.79,3.78,3.781,234
20130101|2012-11-29 00:30,29,3.782,3.784,3.78,3.78,72
20130101|2012-11-29 01:00,29,3.78,3.784,3.78,3.783,52
20130101|2012-11-29 01:30,29,3.783,3.784,3.781,3.783,53
20130101|2012-11-29 02:00,29,3.782,3.787,3.78,3.783,108
20130101|2012-11-29 02:30,29,3.785,3.785,3.776,3.781,130
20130101|2012-11-29 03:00,29,3.782,3.782,3.767,3.777,277
20130101|2012-11-29 03:30,29,3.778,3.784,3.778,3.779,146
20130101|2012-11-29 04:00,29,3.779,3.78,3.773,3.775,215
20130101|2012-11-29 04:30,29,3.775,3.779,3.769,3.772,248
20130101|2012-11-29 05:00,29,3.77,3.777,3.769,3.77,291
20130101|2012-11-29 05:30,29,3.768,3.776,3.76,3.76,803
20130101|2012-11-29 06:00,29,3.759,3.763,3.75,3.751,1290
20130101|2012-11-29 06:30,29,3.751,3.753,3.737,3.75,1504
20130101|2012-11-29 07:00,29,3.749,3.762,3.742,3.751,2019
20130101|2012-11-29 07:30,29,3.751,3.762,3.744,3.75,3685
20130101|2012-11-29 08:00,29,3.752,3.759,3.728,3.735,6172
20130101|2012-11-29 08:30,29,3.735,3.745,3.72,3.739,6693
20130101|2012-11-29 09:00,29,3.741,3.743,3.68,3.696,11077
20130101|2012-11-29 09:30,29,3.694,3.694,3.637,3.671,33617
20130101|2012-11-29 10:00,29,3.67,3.689,3.668,3.684,10555
20130101|2012-11-29 10:30,29,3.685,3.697,3.676,3.694,7913
20130101|2012-11-29 11:00,29,3.694,3.697,3.674,3.676,4462
20130101|2012-11-29 11:30,29,3.676,3.683,3.663,3.673,4590
20130101|2012-11-29 12:00,29,3.673,3.676,3.656,3.665,4434
20130101|2012-11-29 12:30,29,3.665,3.671,3.664,3.665,3003
20130101|2012-11-29 13:00,29,3.666,3.666,3.645,3.65,11318
20130101|2012-11-29 13:30,29,3.651,3.656,3.648,3.651,4203
20130101|2012-11-29 14:00,29,3.652,3.654,3.649,3.653,652
20130101|2012-11-29 14:30,29,3.652,3.654,3.648,3.649,729
20130101|2012-11-29 15:00,29,3.648,3.655,3.648,3.655,632
20130101|2012-11-29 15:30,29,3.655,3.659,3.651,3.659,256
20130101|2012-11-29 16:00,29,3.659,3.663,3.65,3.65,150
20130101|2012-11-29 17:00,30,3.649,3.656,3.648,3.654,135
20130101|2012-11-29 17:30,30,3.651,3.655,3.651,3.654,11
20130101|2012-11-29 18:00,30,3.652,3.657,3.652,3.657,33
20130101|2012-11-29 18:30,30,3.656,3.658,3.655,3.655,12
20130101|2012-11-29 19:00,30,3.655,3.656,3.651,3.654,29
20130101|2012-11-29 19:30,30,3.652,3.653,3.644,3.644,444
20130101|2012-11-29 20:00,30,3.644,3.647,3.643,3.647,33
20130101|2012-11-29 20:30,30,3.646,3.647,3.643,3.647,42
20130101|2012-11-29 21:00,30,3.645,3.648,3.645,3.648,45
20130101|2012-11-29 21:30,30,3.648,3.648,3.646,3.647,41
20130101|2012-11-29 22:00,30,3.646,3.648,3.645,3.647,45
20130101|2012-11-29 22:30,30,3.648,3.648,3.643,3.643,85
20130101|2012-11-29 23:00,30,3.643,3.646,3.643,3.644,140
20130101|2012-11-29 23:30,30,3.645,3.646,3.642,3.643,188
20130101|2012-11-30 00:00,30,3.643,3.643,3.638,3.64,290
20130101|2012-11-30 00:30,30,3.639,3.639,3.634,3.634,280
20130101|2012-11-30 01:00,30,3.636,3.643,3.634,3.635,195
20130101|2012-11-30 01:30,30,3.634,3.636,3.631,3.635,142
20130101|2012-11-30 02:00,30,3.635,3.637,3.631,3.633,235
20130101|2012-11-30 02:30,30,3.633,3.636,3.63,3.632,107
20130101|2012-11-30 03:00,30,3.632,3.633,3.628,3.628,196
20130101|2012-11-30 03:30,30,3.629,3.631,3.626,3.629,344
20130101|2012-11-30 04:00,30,3.629,3.633,3.626,3.629,333
20130101|2012-11-30 04:30,30,3.628,3.63,3.622,3.626,500
20130101|2012-11-30 05:00,30,3.627,3.631,3.622,3.63,588
20130101|2012-11-30 05:30,30,3.629,3.649,3.629,3.649,947
20130101|2012-11-30 06:00,30,3.649,3.655,3.648,3.652,511
20130101|2012-11-30 06:30,30,3.651,3.653,3.626,3.629,1102
20130101|2012-11-30 07:00,30,3.63,3.648,3.628,3.644,2005
20130101|2012-11-30 07:30,30,3.644,3.679,3.644,3.676,10443
20130101|2012-11-30 08:00,30,3.675,3.679,3.651,3.665,11923
20130101|2012-11-30 08:30,30,3.665,3.675,3.647,3.65,5322
20130101|2012-11-30 09:00,30,3.65,3.666,3.647,3.665,2907
20130101|2012-11-30 09:30,30,3.664,3.667,3.644,3.653,2820
20130101|2012-11-30 10:00,30,3.653,3.657,3.63,3.638,5255
20130101|2012-11-30 10:30,30,3.638,3.64,3.616,3.634,5367
20130101|2012-11-30 11:00,30,3.634,3.636,3.585,3.606,12390
20130101|2012-11-30 11:30,30,3.606,3.607,3.575,3.579,6980
20130101|2012-11-30 12:00,30,3.579,3.579,3.563,3.565,7327
20130101|2012-11-30 12:30,30,3.565,3.573,3.55,3.565,8724
20130101|2012-11-30 13:00,30,3.565,3.578,3.546,3.561,13282
20130101|2012-11-30 13:30,30,3.56,3.566,3.552,3.561,3388
20130101|2012-11-30 14:00,30,3.56,3.564,3.558,3.562,1141
20130101|2012-11-30 14:30,30,3.562,3.587,3.562,3.577,1597
20130101|2012-11-30 15:00,30,3.577,3.588,3.574,3.575,816
20130101|2012-11-30 15:30,30,3.577,3.585,3.574,3.578,169
20130101|2012-11-30 16:00,30,3.577,3.581,3.574,3.574,78
20130101|2012-12-02 17:00,3,3.553,3.553,3.526,3.532,976
20130101|2012-12-02 17:30,3,3.532,3.536,3.53,3.536,84
20130101|2012-12-02 18:00,3,3.535,3.56,3.534,3.553,302
20130101|2012-12-02 18:30,3,3.553,3.561,3.553,3.556,83
20130101|2012-12-02 19:00,3,3.555,3.56,3.555,3.557,70
20130101|2012-12-02 19:30,3,3.556,3.567,3.556,3.567,66
20130101|2012-12-02 20:00,3,3.567,3.568,3.565,3.565,30
20130101|2012-12-02 20:30,3,3.569,3.574,3.567,3.572,61
20130101|2012-12-02 21:00,3,3.573,3.573,3.568,3.568,12
20130101|2012-12-02 21:30,3,3.573,3.581,3.565,3.569,163
20130101|2012-12-02 22:00,3,3.57,3.579,3.557,3.57,302
20130101|2012-12-02 22:30,3,3.572,3.609,3.572,3.593,571
20130101|2012-12-02 23:00,3,3.593,3.643,3.591,3.635,726
20130101|2012-12-02 23:30,3,3.635,3.635,3.616,3.617,221
20130101|2012-12-03 00:00,3,3.616,3.632,3.609,3.626,295
20130101|2012-12-03 00:30,3,3.623,3.629,3.608,3.608,310
20130101|2012-12-03 01:00,3,3.608,3.614,3.604,3.606,280
20130101|2012-12-03 01:30,3,3.606,3.613,3.604,3.613,78
20130101|2012-12-03 02:00,3,3.613,3.617,3.605,3.608,216
20130101|2012-12-03 02:30,3,3.608,3.612,3.606,3.611,159
20130101|2012-12-03 03:00,3,3.611,3.612,3.599,3.599,349
20130101|2012-12-03 03:30,3,3.599,3.608,3.597,3.607,183
20130101|2012-12-03 04:00,3,3.607,3.607,3.594,3.595,405
20130101|2012-12-03 04:30,3,3.598,3.603,3.593,3.598,362
20130101|2012-12-03 05:00,3,3.598,3.601,3.586,3.59,589
20130101|2012-12-03 05:30,3,3.59,3.603,3.589,3.592,420
20130101|2012-12-03 06:00,3,3.593,3.601,3.563,3.568,1227
20130101|2012-12-03 06:30,3,3.568,3.568,3.545,3.549,4558
20130101|2012-12-03 07:00,3,3.549,3.592,3.549,3.58,10374
20130101|2012-12-03 07:30,3,3.58,3.619,3.579,3.6,9223
20130101|2012-12-03 08:00,3,3.6,3.605,3.566,3.58,12576
20130101|2012-12-03 08:30,3,3.58,3.616,3.58,3.616,6271
20130101|2012-12-03 09:00,3,3.615,3.627,3.603,3.605,6153
20130101|2012-12-03 09:30,3,3.605,3.621,3.6,3.617,4193
20130101|2012-12-03 10:00,3,3.618,3.631,3.607,3.608,5570
20130101|2012-12-03 10:30,3,3.607,3.621,3.593,3.617,5370
20130101|2012-12-03 11:00,3,3.617,3.622,3.606,3.607,2633
20130101|2012-12-03 11:30,3,3.605,3.615,3.587,3.592,3212
20130101|2012-12-03 12:00,3,3.593,3.598,3.587,3.592,2407
20130101|2012-12-03 12:30,3,3.591,3.606,3.583,3.584,4244
20130101|2012-12-03 13:00,3,3.585,3.596,3.563,3.593,12315
20130101|2012-12-03 13:30,3,3.593,3.606,3.593,3.601,2684
20130101|2012-12-03 14:00,3,3.601,3.601,3.595,3.598,622
20130101|2012-12-03 14:30,3,3.597,3.597,3.591,3.593,554
20130101|2012-12-03 15:00,3,3.592,3.596,3.59,3.592,301
20130101|2012-12-03 15:30,3,3.592,3.603,3.592,3.603,182
20130101|2012-12-03 16:00,3,3.604,3.609,3.604,3.607,192
20130101|2012-12-03 17:00,4,3.611,3.611,3.6,3.608,145
20130101|2012-12-03 17:30,4,3.608,3.611,3.606,3.606,20
20130101|2012-12-03 18:00,4,3.61,3.61,3.607,3.608,8
20130101|2012-12-03 18:30,4,3.608,3.611,3.607,3.608,28
20130101|2012-12-03 19:00,4,3.607,3.608,3.602,3.606,24
20130101|2012-12-03 19:30,4,3.603,3.603,3.603,3.603,4
20130101|2012-12-03 20:00,4,3.603,3.604,3.602,3.602,21
20130101|2012-12-03 20:30,4,3.602,3.606,3.602,3.602,22
20130101|2012-12-03 21:00,4,3.602,3.606,3.602,3.603,9
20130101|2012-12-03 21:30,4,3.605,3.607,3.601,3.601,39
20130101|2012-12-03 22:00,4,3.601,3.601,3.592,3.592,110
20130101|2012-12-03 22:30,4,3.592,3.592,3.583,3.591,212
20130101|2012-12-03 23:00,4,3.591,3.591,3.586,3.589,69
20130101|2012-12-03 23:30,4,3.589,3.59,3.584,3.584,14
20130101|2012-12-04 00:00,4,3.583,3.583,3.577,3.577,90
20130101|2012-12-04 00:30,4,3.577,3.579,3.576,3.577,95
20130101|2012-12-04 01:00,4,3.575,3.576,3.573,3.574,93
20130101|2012-12-04 01:30,4,3.575,3.577,3.573,3.575,99
20130101|2012-12-04 02:00,4,3.575,3.58,3.575,3.579,106
20130101|2012-12-04 02:30,4,3.58,3.583,3.577,3.579,176
20130101|2012-12-04 03:00,4,3.579,3.582,3.576,3.579,59
20130101|2012-12-04 03:30,4,3.579,3.583,3.576,3.583,91
20130101|2012-12-04 04:00,4,3.583,3.587,3.583,3.587,93
20130101|2012-12-04 04:30,4,3.587,3.591,3.577,3.577,260
20130101|2012-12-04 05:00,4,3.578,3.58,3.574,3.58,332
20130101|2012-12-04 05:30,4,3.58,3.586,3.552,3.557,875
20130101|2012-12-04 06:00,4,3.556,3.577,3.555,3.557,1495
20130101|2012-12-04 06:30,4,3.555,3.558,3.547,3.558,3397
20130101|2012-12-04 07:00,4,3.558,3.565,3.553,3.555,2439
20130101|2012-12-04 07:30,4,3.554,3.563,3.525,3.536,8357
20130101|2012-12-04 08:00,4,3.536,3.553,3.53,3.553,5588
20130101|2012-12-04 08:30,4,3.552,3.592,3.55,3.58,6822
20130101|2012-12-04 09:00,4,3.58,3.583,3.563,3.564,2852
20130101|2012-12-04 09:30,4,3.563,3.571,3.56,3.561,4379
20130101|2012-12-04 10:00,4,3.561,3.563,3.542,3.546,6568
20130101|2012-12-04 10:30,4,3.546,3.553,3.535,3.546,4038
20130101|2012-12-04 11:00,4,3.546,3.558,3.539,3.554,3502
20130101|2012-12-04 11:30,4,3.553,3.58,3.549,3.57,6340
20130101|2012-12-04 12:00,4,3.569,3.57,3.541,3.542,3254
20130101|2012-12-04 12:30,4,3.541,3.555,3.538,3.542,4600
20130101|2012-12-04 13:00,4,3.543,3.549,3.536,3.541,5169
20130101|2012-12-04 13:30,4,3.541,3.542,3.537,3.539,1870
20130101|2012-12-04 14:00,4,3.539,3.544,3.539,3.541,403
20130101|2012-12-04 14:30,4,3.541,3.544,3.54,3.544,476
20130101|2012-12-04 15:00,4,3.543,3.547,3.541,3.544,315
20130101|2012-12-04 15:30,4,3.545,3.551,3.543,3.547,273
20130101|2012-12-04 16:00,4,3.545,3.549,3.54,3.541,225
20130101|2012-12-04 17:00,5,3.547,3.55,3.542,3.55,46
20130101|2012-12-04 17:30,5,3.547,3.557,3.547,3.552,152
20130101|2012-12-04 18:00,5,3.553,3.553,3.547,3.547,57
20130101|2012-12-04 18:30,5,3.548,3.557,3.548,3.554,163
20130101|2012-12-04 19:00,5,3.551,3.555,3.55,3.552,20
20130101|2012-12-04 19:30,5,3.551,3.553,3.55,3.55,7
20130101|2012-12-04 20:00,5,3.549,3.551,3.546,3.547,18
20130101|2012-12-04 20:30,5,3.545,3.547,3.543,3.545,5
20130101|2012-12-04 21:00,5,3.546,3.547,3.531,3.532,185
20130101|2012-12-04 21:30,5,3.531,3.535,3.523,3.528,201
20130101|2012-12-04 22:00,5,3.529,3.535,3.507,3.515,1233
20130101|2012-12-04 22:30,5,3.515,3.542,3.515,3.54,1052
20130101|2012-12-04 23:00,5,3.537,3.538,3.53,3.531,59
20130101|2012-12-04 23:30,5,3.53,3.538,3.528,3.537,132
20130101|2012-12-05 00:00,5,3.537,3.544,3.537,3.542,153
20130101|2012-12-05 00:30,5,3.542,3.548,3.541,3.541,100
20130101|2012-12-05 01:00,5,3.54,3.541,3.536,3.538,93
20130101|2012-12-05 01:30,5,3.539,3.541,3.534,3.539,83
20130101|2012-12-05 02:00,5,3.539,3.54,3.533,3.534,129
20130101|2012-12-05 02:30,5,3.537,3.54,3.533,3.536,158
20130101|2012-12-05 03:00,5,3.538,3.541,3.534,3.537,106
20130101|2012-12-05 03:30,5,3.537,3.542,3.533,3.537,151
20130101|2012-12-05 04:00,5,3.537,3.543,3.529,3.541,157
20130101|2012-12-05 04:30,5,3.543,3.545,3.541,3.543,120
20130101|2012-12-05 05:00,5,3.543,3.565,3.542,3.562,709
20130101|2012-12-05 05:30,5,3.561,3.571,3.559,3.571,1086
20130101|2012-12-05 06:00,5,3.571,3.587,3.57,3.587,1154
20130101|2012-12-05 06:30,5,3.587,3.598,3.582,3.59,1206
20130101|2012-12-05 07:00,5,3.591,3.619,3.589,3.608,3022
20130101|2012-12-05 07:30,5,3.608,3.618,3.594,3.597,5484
20130101|2012-12-05 08:00,5,3.596,3.606,3.587,3.603,6711
20130101|2012-12-05 08:30,5,3.603,3.608,3.595,3.598,3647
20130101|2012-12-05 09:00,5,3.597,3.606,3.591,3.6,3084
20130101|2012-12-05 09:30,5,3.6,3.608,3.595,3.603,2962
20130101|2012-12-05 10:00,5,3.603,3.638,3.602,3.628,8832
20130101|2012-12-05 10:30,5,3.629,3.648,3.629,3.642,10374
20130101|2012-12-05 11:00,5,3.642,3.696,3.64,3.693,12586
20130101|2012-12-05 11:30,5,3.692,3.695,3.675,3.686,6117
20130101|2012-12-05 12:00,5,3.686,3.71,3.682,3.707,5980
20130101|2012-12-05 12:30,5,3.706,3.719,3.7,3.713,7100
20130101|2012-12-05 13:00,5,3.713,3.716,3.675,3.7,15263
20130101|2012-12-05 13:30,5,3.7,3.702,3.692,3.692,1927
20130101|2012-12-05 14:00,5,3.692,3.697,3.691,3.693,1215
20130101|2012-12-05 14:30,5,3.692,3.694,3.682,3.682,1163
20130101|2012-12-05 15:00,5,3.683,3.689,3.682,3.688,331
20130101|2012-12-05 15:30,5,3.686,3.691,3.682,3.684,318
20130101|2012-12-05 16:00,5,3.684,3.69,3.684,3.686,88
20130101|2012-12-05 17:00,6,3.69,3.705,3.682,3.701,180
20130101|2012-12-05 17:30,6,3.703,3.705,3.701,3.703,32
20130101|2012-12-05 18:00,6,3.702,3.709,3.699,3.708,110
20130101|2012-12-05 18:30,6,3.708,3.708,3.691,3.692,163
20130101|2012-12-05 19:00,6,3.693,3.695,3.69,3.695,99
20130101|2012-12-05 19:30,6,3.694,3.698,3.693,3.698,14
20130101|2012-12-05 20:00,6,3.694,3.698,3.694,3.697,7
20130101|2012-12-05 20:30,6,3.696,3.698,3.692,3.692,24
20130101|2012-12-05 21:00,6,3.693,3.693,3.685,3.687,72
20130101|2012-12-05 21:30,6,3.687,3.687,3.676,3.678,167
20130101|2012-12-05 22:00,6,3.681,3.686,3.673,3.684,146
20130101|2012-12-05 22:30,6,3.679,3.688,3.672,3.688,216
20130101|2012-12-05 23:00,6,3.686,3.688,3.681,3.682,121
20130101|2012-12-05 23:30,6,3.681,3.685,3.679,3.682,110
20130101|2012-12-06 00:00,6,3.682,3.689,3.682,3.682,131
20130101|2012-12-06 00:30,6,3.682,3.685,3.678,3.68,114
20130101|2012-12-06 01:00,6,3.682,3.682,3.676,3.676,133
20130101|2012-12-06 01:30,6,3.676,3.682,3.676,3.682,243
20130101|2012-12-06 02:00,6,3.681,3.681,3.674,3.679,161
20130101|2012-12-06 02:30,6,3.677,3.682,3.677,3.679,166
20130101|2012-12-06 03:00,6,3.683,3.692,3.679,3.685,313
20130101|2012-12-06 03:30,6,3.684,3.694,3.684,3.692,231
20130101|2012-12-06 04:00,6,3.692,3.705,3.69,3.7,419
20130101|2012-12-06 04:30,6,3.699,3.699,3.686,3.696,244
20130101|2012-12-06 05:00,6,3.694,3.707,3.694,3.701,464
20130101|2012-12-06 05:30,6,3.701,3.717,3.699,3.715,1002
20130101|2012-12-06 06:00,6,3.715,3.74,3.712,3.739,1912
20130101|2012-12-06 06:30,6,3.737,3.739,3.716,3.737,1734
20130101|2012-12-06 07:00,6,3.738,3.739,3.703,3.71,3574
20130101|2012-12-06 07:30,6,3.71,3.711,3.665,3.667,6786
20130101|2012-12-06 08:00,6,3.667,3.685,3.661,3.67,6473
20130101|2012-12-06 08:30,6,3.671,3.687,3.67,3.682,3547
20130101|2012-12-06 09:00,6,3.681,3.747,3.669,3.745,5245
20130101|2012-12-06 09:30,6,3.745,3.748,3.665,3.679,24667
20130101|2012-12-06 10:00,6,3.679,3.68,3.627,3.633,18167
20130101|2012-12-06 10:30,6,3.632,3.648,3.614,3.646,10988
20130101|2012-12-06 11:00,6,3.646,3.67,3.639,3.668,5372
20130101|2012-12-06 11:30,6,3.667,3.704,3.666,3.685,8278
20130101|2012-12-06 12:00,6,3.685,3.728,3.676,3.709,7200
20130101|2012-12-06 12:30,6,3.709,3.71,3.635,3.662,12605
20130101|2012-12-06 13:00,6,3.662,3.672,3.651,3.659,7745
20130101|2012-12-06 13:30,6,3.66,3.663,3.655,3.663,891
20130101|2012-12-06 14:00,6,3.662,3.663,3.643,3.645,1491
20130101|2012-12-06 14:30,6,3.646,3.652,3.64,3.644,950
20130101|2012-12-06 15:00,6,3.645,3.646,3.64,3.641,488
20130101|2012-12-06 15:30,6,3.642,3.644,3.638,3.638,200
20130101|2012-12-06 16:00,6,3.637,3.637,3.631,3.635,128
20130101|2012-12-06 17:00,7,3.64,3.643,3.637,3.641,112
20130101|2012-12-06 17:30,7,3.643,3.656,3.639,3.654,139
20130101|2012-12-06 18:00,7,3.654,3.659,3.65,3.659,232
20130101|2012-12-06 18:30,7,3.659,3.66,3.658,3.66,68
20130101|2012-12-06 19:00,7,3.661,3.661,3.658,3.658,24
20130101|2012-12-06 19:30,7,3.658,3.659,3.658,3.659,13
20130101|2012-12-06 20:00,7,3.658,3.664,3.658,3.662,147
20130101|2012-12-06 20:30,7,3.661,3.662,3.658,3.661,39
20130101|2012-12-06 21:00,7,3.66,3.662,3.659,3.661,24
20130101|2012-12-06 21:30,7,3.662,3.664,3.661,3.663,67
20130101|2012-12-06 22:00,7,3.662,3.665,3.659,3.664,59
20130101|2012-12-06 22:30,7,3.664,3.684,3.663,3.674,571
20130101|2012-12-06 23:00,7,3.674,3.674,3.668,3.67,130
20130101|2012-12-06 23:30,7,3.671,3.671,3.668,3.67,52
20130101|2012-12-07 00:00,7,3.668,3.671,3.667,3.67,195
20130101|2012-12-07 00:30,7,3.669,3.671,3.669,3.67,29
20130101|2012-12-07 01:00,7,3.669,3.671,3.667,3.671,48
20130101|2012-12-07 01:30,7,3.67,3.67,3.654,3.658,119
20130101|2012-12-07 02:00,7,3.658,3.66,3.649,3.651,104
20130101|2012-12-07 02:30,7,3.651,3.663,3.651,3.663,392
20130101|2012-12-07 03:00,7,3.665,3.67,3.663,3.669,349
20130101|2012-12-07 03:30,7,3.669,3.67,3.664,3.666,181
20130101|2012-12-07 04:00,7,3.666,3.671,3.645,3.647,404
20130101|2012-12-07 04:30,7,3.647,3.652,3.635,3.647,324
20130101|2012-12-07 05:00,7,3.647,3.65,3.63,3.643,618
20130101|2012-12-07 05:30,7,3.644,3.65,3.63,3.65,574
20130101|2012-12-07 06:00,7,3.65,3.658,3.645,3.658,493
20130101|2012-12-07 06:30,7,3.658,3.658,3.639,3.645,813
20130101|2012-12-07 07:00,7,3.645,3.645,3.62,3.624,2710
20130101|2012-12-07 07:30,7,3.625,3.65,3.617,3.635,3307
20130101|2012-12-07 08:00,7,3.636,3.662,3.632,3.645,5727
20130101|2012-12-07 08:30,7,3.645,3.66,3.638,3.659,3172
20130101|2012-12-07 09:00,7,3.66,3.678,3.654,3.673,5909
20130101|2012-12-07 09:30,7,3.674,3.684,3.639,3.644,4175
20130101|2012-12-07 10:00,7,3.644,3.654,3.632,3.637,3529
20130101|2012-12-07 10:30,7,3.636,3.643,3.626,3.628,3351
20130101|2012-12-07 11:00,7,3.627,3.642,3.597,3.605,8731
20130101|2012-12-07 11:30,7,3.604,3.606,3.58,3.6,7666
20130101|2012-12-07 12:00,7,3.599,3.601,3.585,3.593,3010
20130101|2012-12-07 12:30,7,3.593,3.6,3.588,3.596,2566
20130101|2012-12-07 13:00,7,3.595,3.599,3.546,3.55,12989
20130101|2012-12-07 13:30,7,3.551,3.558,3.55,3.557,2520
20130101|2012-12-07 14:00,7,3.556,3.558,3.544,3.546,1550
20130101|2012-12-07 14:30,7,3.545,3.554,3.541,3.552,1123
20130101|2012-12-07 15:00,7,3.553,3.554,3.543,3.545,626
20130101|2012-12-07 15:30,7,3.546,3.549,3.54,3.543,402
20130101|2012-12-07 16:00,7,3.544,3.545,3.539,3.545,209
20130101|2012-12-09 17:00,10,3.519,3.52,3.479,3.489,1694
20130101|2012-12-09 17:30,10,3.489,3.491,3.485,3.49,334
20130101|2012-12-09 18:00,10,3.49,3.494,3.487,3.489,135
20130101|2012-12-09 18:30,10,3.49,3.494,3.49,3.492,74
20130101|2012-12-09 19:00,10,3.492,3.495,3.49,3.495,108
20130101|2012-12-09 19:30,10,3.49,3.496,3.49,3.494,161
20130101|2012-12-09 20:00,10,3.494,3.495,3.486,3.488,161
20130101|2012-12-09 20:30,10,3.487,3.495,3.485,3.487,266
20130101|2012-12-09 21:00,10,3.49,3.495,3.483,3.495,179
20130101|2012-12-09 21:30,10,3.495,3.497,3.492,3.494,88
20130101|2012-12-09 22:00,10,3.495,3.496,3.489,3.49,133
20130101|2012-12-09 22:30,10,3.49,3.495,3.477,3.488,463
20130101|2012-12-09 23:00,10,3.488,3.495,3.488,3.494,166
20130101|2012-12-09 23:30,10,3.493,3.495,3.482,3.484,91
20130101|2012-12-10 00:00,10,3.485,3.492,3.484,3.492,117
20130101|2012-12-10 00:30,10,3.49,3.492,3.49,3.492,52
20130101|2012-12-10 01:00,10,3.491,3.492,3.487,3.491,87
20130101|2012-12-10 01:30,10,3.489,3.492,3.489,3.492,55
20130101|2012-12-10 02:00,10,3.492,3.492,3.482,3.488,255
20130101|2012-12-10 02:30,10,3.488,3.492,3.487,3.492,284
20130101|2012-12-10 03:00,10,3.491,3.492,3.487,3.492,122
20130101|2012-12-10 03:30,10,3.492,3.495,3.488,3.494,307
20130101|2012-12-10 04:00,10,3.493,3.502,3.492,3.502,380
20130101|2012-12-10 04:30,10,3.503,3.504,3.498,3.502,152
20130101|2012-12-10 05:00,10,3.501,3.502,3.497,3.5,188
20130101|2012-12-10 05:30,10,3.499,3.5,3.477,3.493,697
20130101|2012-12-10 06:00,10,3.493,3.503,3.479,3.491,954
20130101|2012-12-10 06:30,10,3.49,3.49,3.47,3.48,1756
20130101|2012-12-10 07:00,10,3.48,3.484,3.447,3.453,6204
20130101|2012-12-10 07:30,10,3.453,3.457,3.433,3.442,6450
20130101|2012-12-10 08:00,10,3.443,3.456,3.433,3.455,10842
20130101|2012-12-10 08:30,10,3.455,3.465,3.445,3.456,5554
20130101|2012-12-10 09:00,10,3.457,3.473,3.448,3.467,5015
20130101|2012-12-10 09:30,10,3.468,3.473,3.442,3.445,5925
20130101|2012-12-10 10:00,10,3.445,3.451,3.43,3.447,6787
20130101|2012-12-10 10:30,10,3.447,3.451,3.426,3.427,6309
20130101|2012-12-10 11:00,10,3.427,3.437,3.415,3.433,5960
20130101|2012-12-10 11:30,10,3.432,3.435,3.419,3.424,3117
20130101|2012-12-10 12:00,10,3.424,3.445,3.419,3.442,3133
20130101|2012-12-10 12:30,10,3.443,3.449,3.438,3.44,2516
20130101|2012-12-10 13:00,10,3.44,3.467,3.438,3.464,11934
20130101|2012-12-10 13:30,10,3.464,3.466,3.453,3.459,2052
20130101|2012-12-10 14:00,10,3.459,3.461,3.455,3.46,979
20130101|2012-12-10 14:30,10,3.461,3.461,3.449,3.449,807
20130101|2012-12-10 15:00,10,3.449,3.45,3.443,3.448,411
20130101|2012-12-10 15:30,10,3.447,3.448,3.428,3.43,656
20130101|2012-12-10 16:00,10,3.43,3.43,3.42,3.428,195
20130101|2012-12-10 17:00,11,3.426,3.439,3.425,3.43,97
20130101|2012-12-10 17:30,11,3.429,3.433,3.429,3.43,58
20130101|2012-12-10 18:00,11,3.431,3.436,3.43,3.434,30
20130101|2012-12-10 18:30,11,3.433,3.435,3.428,3.433,26
20130101|2012-12-10 19:00,11,3.433,3.439,3.431,3.433,75
20130101|2012-12-10 19:30,11,3.435,3.447,3.435,3.445,132
20130101|2012-12-10 20:00,11,3.447,3.448,3.44,3.447,83
20130101|2012-12-10 20:30,11,3.443,3.443,3.437,3.443,90
20130101|2012-12-10 21:00,11,3.44,3.443,3.44,3.44,7
20130101|2012-12-10 21:30,11,3.442,3.442,3.431,3.431,43
20130101|2012-12-10 22:00,11,3.434,3.444,3.431,3.444,102
20130101|2012-12-10 22:30,11,3.445,3.462,3.443,3.462,536
20130101|2012-12-10 23:00,11,3.462,3.463,3.454,3.456,133
20130101|2012-12-10 23:30,11,3.458,3.458,3.449,3.458,138
20130101|2012-12-11 00:00,11,3.459,3.459,3.445,3.449,143
20130101|2012-12-11 00:30,11,3.449,3.455,3.448,3.454,114
20130101|2012-12-11 01:00,11,3.453,3.456,3.452,3.453,350
20130101|2012-12-11 01:30,11,3.453,3.455,3.442,3.445,514
20130101|2012-12-11 02:00,11,3.443,3.447,3.442,3.443,41
20130101|2012-12-11 02:30,11,3.443,3.443,3.436,3.443,606
20130101|2012-12-11 03:00,11,3.442,3.449,3.442,3.444,306
20130101|2012-12-11 03:30,11,3.444,3.447,3.442,3.447,144
20130101|2012-12-11 04:00,11,3.448,3.452,3.445,3.452,149
20130101|2012-12-11 04:30,11,3.452,3.474,3.45,3.471,740
20130101|2012-12-11 05:00,11,3.47,3.479,3.47,3.477,461
20130101|2012-12-11 05:30,11,3.476,3.494,3.472,3.492,884
20130101|2012-12-11 06:00,11,3.492,3.494,3.465,3.48,1222
20130101|2012-12-11 06:30,11,3.481,3.485,3.465,3.469,1268
20130101|2012-12-11 07:00,11,3.468,3.485,3.464,3.47,1742
20130101|2012-12-11 07:30,11,3.47,3.483,3.468,3.47,3366
20130101|2012-12-11 08:00,11,3.47,3.473,3.424,3.448,10841
20130101|2012-12-11 08:30,11,3.449,3.458,3.439,3.448,3987
20130101|2012-12-11 09:00,11,3.447,3.448,3.41,3.415,8084
20130101|2012-12-11 09:30,11,3.415,3.416,3.391,3.402,10283
20130101|2012-12-11 10:00,11,3.402,3.451,3.395,3.445,9255
20130101|2012-12-11 10:30,11,3.445,3.469,3.429,3.448,11212
20130101|2012-12-11 11:00,11,3.448,3.462,3.444,3.459,3934
20130101|2012-12-11 11:30,11,3.459,3.468,3.446,3.448,3872
20130101|2012-12-11 12:00,11,3.447,3.447,3.421,3.432,4990
20130101|2012-12-11 12:30,11,3.431,3.433,3.396,3.411,5559
20130101|2012-12-11 13:00,11,3.412,3.427,3.4,3.41,5754
20130101|2012-12-11 13:30,11,3.41,3.418,3.407,3.417,2006
20130101|2012-12-11 14:00,11,3.417,3.417,3.412,3.414,815
20130101|2012-12-11 14:30,11,3.413,3.415,3.409,3.411,824
20130101|2012-12-11 15:00,11,3.41,3.417,3.408,3.417,567
20130101|2012-12-11 15:30,11,3.417,3.422,3.412,3.422,230
20130101|2012-12-11 16:00,11,3.417,3.42,3.415,3.419,33
20130101|2012-12-11 17:00,12,3.423,3.426,3.418,3.426,50
20130101|2012-12-11 17:30,12,3.426,3.427,3.41,3.415,112
20130101|2012-12-11 18:00,12,3.415,3.418,3.414,3.414,16
20130101|2012-12-11 18:30,12,3.419,3.421,3.418,3.418,18
20130101|2012-12-11 19:00,12,3.42,3.42,3.417,3.418,21
20130101|2012-12-11 19:30,12,3.418,3.42,3.418,3.42,15
20130101|2012-12-11 20:00,12,3.417,3.417,3.412,3.416,71
20130101|2012-12-11 20:30,12,3.417,3.42,3.414,3.42,61
20130101|2012-12-11 21:00,12,3.418,3.422,3.418,3.419,10
20130101|2012-12-11 21:30,12,3.417,3.418,3.417,3.418,6
20130101|2012-12-11 22:00,12,3.417,3.417,3.41,3.41,81
20130101|2012-12-11 22:30,12,3.41,3.418,3.407,3.407,237
20130101|2012-12-11 23:00,12,3.406,3.412,3.402,3.408,179
20130101|2012-12-11 23:30,12,3.407,3.407,3.404,3.406,47
20130101|2012-12-12 00:00,12,3.406,3.406,3.402,3.404,79
20130101|2012-12-12 00:30,12,3.405,3.406,3.398,3.404,166
20130101|2012-12-12 01:00,12,3.405,3.411,3.402,3.408,172
20130101|2012-12-12 01:30,12,3.408,3.412,3.407,3.409,54
20130101|2012-12-12 02:00,12,3.41,3.413,3.404,3.408,527
20130101|2012-12-12 02:30,12,3.411,3.416,3.406,3.413,255
20130101|2012-12-12 03:00,12,3.416,3.434,3.414,3.429,490
20130101|2012-12-12 03:30,12,3.429,3.435,3.427,3.434,154
20130101|2012-12-12 04:00,12,3.433,3.437,3.428,3.43,138
20130101|2012-12-12 04:30,12,3.431,3.432,3.427,3.431,48
20130101|2012-12-12 05:00,12,3.431,3.445,3.427,3.441,503
20130101|2012-12-12 05:30,12,3.441,3.444,3.429,3.434,388
20130101|2012-12-12 06:00,12,3.434,3.444,3.429,3.436,451
20130101|2012-12-12 06:30,12,3.438,3.447,3.429,3.437,645
20130101|2012-12-12 07:00,12,3.438,3.443,3.387,3.393,5600
20130101|2012-12-12 07:30,12,3.394,3.405,3.388,3.396,4063
20130101|2012-12-12 08:00,12,3.396,3.408,3.391,3.398,3946
20130101|2012-12-12 08:30,12,3.398,3.41,3.397,3.404,2689
20130101|2012-12-12 09:00,12,3.404,3.406,3.375,3.389,8276
20130101|2012-12-12 09:30,12,3.388,3.389,3.366,3.375,7337
20130101|2012-12-12 10:00,12,3.374,3.407,3.371,3.404,6319
20130101|2012-12-12 10:30,12,3.404,3.42,3.395,3.407,8071
20130101|2012-12-12 11:00,12,3.408,3.439,3.407,3.42,6638
20130101|2012-12-12 11:30,12,3.42,3.423,3.383,3.393,5010
20130101|2012-12-12 12:00,12,3.394,3.394,3.377,3.381,2904
20130101|2012-12-12 12:30,12,3.381,3.382,3.368,3.382,4822
20130101|2012-12-12 13:00,12,3.382,3.389,3.373,3.384,5051
20130101|2012-12-12 13:30,12,3.384,3.386,3.377,3.383,1912
20130101|2012-12-12 14:00,12,3.383,3.392,3.38,3.39,902
20130101|2012-12-12 14:30,12,3.39,3.398,3.39,3.397,1198
20130101|2012-12-12 15:00,12,3.397,3.404,3.397,3.401,418
20130101|2012-12-12 15:30,12,3.401,3.402,3.394,3.4,239
20130101|2012-12-12 16:00,12,3.401,3.403,3.394,3.395,120
20130101|2012-12-12 17:00,13,3.395,3.405,3.395,3.399,95
20130101|2012-12-12 17:30,13,3.399,3.404,3.399,3.4,16
20130101|2012-12-12 18:00,13,3.402,3.402,3.398,3.401,31
20130101|2012-12-12 18:30,13,3.4,3.403,3.4,3.403,42
20130101|2012-12-12 19:00,13,3.403,3.404,3.402,3.402,11
20130101|2012-12-12 19:30,13,3.402,3.405,3.401,3.401,32
20130101|2012-12-12 20:00,13,3.402,3.404,3.401,3.404,16
20130101|2012-12-12 20:30,13,3.405,3.407,3.404,3.405,15
20130101|2012-12-12 21:00,13,3.406,3.406,3.401,3.402,30
20130101|2012-12-12 21:30,13,3.401,3.403,3.399,3.399,47
20130101|2012-12-12 22:00,13,3.397,3.398,3.395,3.396,23
20130101|2012-12-12 22:30,13,3.394,3.395,3.386,3.387,189
20130101|2012-12-12 23:00,13,3.39,3.39,3.385,3.386,77
20130101|2012-12-12 23:30,13,3.385,3.385,3.374,3.379,264
20130101|2012-12-13 00:00,13,3.379,3.379,3.371,3.371,182
20130101|2012-12-13 00:30,13,3.371,3.372,3.368,3.372,136
20130101|2012-12-13 01:00,13,3.371,3.372,3.365,3.368,135
20130101|2012-12-13 01:30,13,3.369,3.371,3.367,3.371,60
20130101|2012-12-13 02:00,13,3.371,3.375,3.368,3.373,233
20130101|2012-12-13 02:30,13,3.375,3.376,3.367,3.369,288
20130101|2012-12-13 03:00,13,3.368,3.376,3.366,3.37,266
20130101|2012-12-13 03:30,13,3.371,3.376,3.371,3.375,141
20130101|2012-12-13 04:00,13,3.375,3.376,3.372,3.374,54
20130101|2012-12-13 04:30,13,3.373,3.376,3.368,3.376,196
20130101|2012-12-13 05:00,13,3.375,3.382,3.372,3.377,305
20130101|2012-12-13 05:30,13,3.377,3.385,3.37,3.37,525
20130101|2012-12-13 06:00,13,3.371,3.376,3.367,3.372,464
20130101|2012-12-13 06:30,13,3.372,3.374,3.361,3.363,679
20130101|2012-12-13 07:00,13,3.364,3.372,3.363,3.367,1394
20130101|2012-12-13 07:30,13,3.368,3.376,3.336,3.339,4177
20130101|2012-12-13 08:00,13,3.339,3.345,3.328,3.34,6484
20130101|2012-12-13 08:30,13,3.34,3.358,3.34,3.35,3974
20130101|2012-12-13 09:00,13,3.35,3.352,3.333,3.339,5032
20130101|2012-12-13 09:30,13,3.338,3.387,3.293,3.366,22124
20130101|2012-12-13 10:00,13,3.366,3.372,3.337,3.347,6873
20130101|2012-12-13 10:30,13,3.347,3.378,3.341,3.351,5658
20130101|2012-12-13 11:00,13,3.352,3.358,3.339,3.351,2586
20130101|2012-12-13 11:30,13,3.351,3.351,3.309,3.324,7044
20130101|2012-12-13 12:00,13,3.323,3.325,3.293,3.3,7325
20130101|2012-12-13 12:30,13,3.301,3.323,3.293,3.315,5743
20130101|2012-12-13 13:00,13,3.314,3.368,3.314,3.346,10605
20130101|2012-12-13 13:30,13,3.347,3.356,3.345,3.348,2125
20130101|2012-12-13 14:00,13,3.348,3.353,3.344,3.347,934
20130101|2012-12-13 14:30,13,3.345,3.346,3.337,3.337,615
20130101|2012-12-13 15:00,13,3.337,3.344,3.336,3.34,323
20130101|2012-12-13 15:30,13,3.339,3.349,3.337,3.341,517
20130101|2012-12-13 16:00,13,3.339,3.346,3.338,3.344,63
20130101|2012-12-13 17:00,14,3.339,3.349,3.337,3.347,85
20130101|2012-12-13 17:30,14,3.348,3.35,3.347,3.349,100
20130101|2012-12-13 18:00,14,3.349,3.35,3.349,3.35,31
20130101|2012-12-13 18:30,14,3.35,3.35,3.347,3.348,60
20130101|2012-12-13 19:00,14,3.348,3.352,3.347,3.352,79
20130101|2012-12-13 19:30,14,3.35,3.352,3.35,3.351,31
20130101|2012-12-13 20:00,14,3.353,3.358,3.352,3.358,51
20130101|2012-12-13 20:30,14,3.358,3.361,3.357,3.358,132
20130101|2012-12-13 21:00,14,3.358,3.361,3.357,3.361,41
20130101|2012-12-13 21:30,14,3.36,3.361,3.347,3.348,129
20130101|2012-12-13 22:00,14,3.347,3.35,3.344,3.344,135
20130101|2012-12-13 22:30,14,3.343,3.344,3.338,3.34,214
20130101|2012-12-13 23:00,14,3.34,3.34,3.333,3.335,298
20130101|2012-12-13 23:30,14,3.335,3.335,3.33,3.33,488
20130101|2012-12-14 00:00,14,3.331,3.335,3.328,3.335,131
20130101|2012-12-14 00:30,14,3.335,3.338,3.333,3.333,205
20130101|2012-12-14 01:00,14,3.334,3.335,3.331,3.334,49
20130101|2012-12-14 01:30,14,3.334,3.335,3.326,3.328,208
20130101|2012-12-14 02:00,14,3.329,3.333,3.325,3.325,145
20130101|2012-12-14 02:30,14,3.326,3.328,3.316,3.321,534
20130101|2012-12-14 03:00,14,3.321,3.335,3.32,3.327,323
20130101|2012-12-14 03:30,14,3.325,3.335,3.325,3.331,116
20130101|2012-12-14 04:00,14,3.332,3.332,3.324,3.326,82
20130101|2012-12-14 04:30,14,3.326,3.326,3.316,3.321,335
20130101|2012-12-14 05:00,14,3.321,3.321,3.315,3.317,687
20130101|2012-12-14 05:30,14,3.316,3.321,3.31,3.313,643
20130101|2012-12-14 06:00,14,3.314,3.314,3.282,3.291,1569
20130101|2012-12-14 06:30,14,3.29,3.297,3.285,3.291,1538
20130101|2012-12-14 07:00,14,3.291,3.306,3.29,3.296,2759
20130101|2012-12-14 07:30,14,3.296,3.3,3.273,3.282,4998
20130101|2012-12-14 08:00,14,3.283,3.297,3.278,3.288,4755
20130101|2012-12-14 08:30,14,3.289,3.301,3.275,3.277,4416
20130101|2012-12-14 09:00,14,3.277,3.281,3.261,3.28,6767
20130101|2012-12-14 09:30,14,3.28,3.299,3.277,3.287,3882
20130101|2012-12-14 10:00,14,3.287,3.312,3.281,3.305,6885
20130101|2012-12-14 10:30,14,3.306,3.306,3.284,3.292,4491
20130101|2012-12-14 11:00,14,3.292,3.322,3.291,3.317,4587
20130101|2012-12-14 11:30,14,3.318,3.319,3.304,3.308,2606
20130101|2012-12-14 12:00,14,3.308,3.318,3.306,3.316,2833
20130101|2012-12-14 12:30,14,3.316,3.363,3.316,3.352,8504
20130101|2012-12-14 13:00,14,3.351,3.357,3.311,3.315,8463
20130101|2012-12-14 13:30,14,3.315,3.316,3.303,3.313,2108
20130101|2012-12-14 14:00,14,3.312,3.314,3.308,3.308,536
20130101|2012-12-14 14:30,14,3.309,3.313,3.306,3.307,1048
20130101|2012-12-14 15:00,14,3.307,3.311,3.301,3.303,272
20130101|2012-12-14 15:30,14,3.304,3.305,3.3,3.301,139
20130101|2012-12-14 16:00,14,3.3,3.307,3.3,3.304,146
20130101|2012-12-16 17:00,17,3.299,3.301,3.29,3.294,324
20130101|2012-12-16 17:30,17,3.294,3.295,3.292,3.295,75
20130101|2012-12-16 18:00,17,3.294,3.3,3.293,3.296,134
20130101|2012-12-16 18:30,17,3.296,3.296,3.291,3.292,124
20130101|2012-12-16 19:00,17,3.295,3.295,3.288,3.291,87
20130101|2012-12-16 19:30,17,3.291,3.292,3.29,3.291,60
20130101|2012-12-16 20:00,17,3.291,3.292,3.291,3.292,9
20130101|2012-12-16 20:30,17,3.292,3.294,3.29,3.29,20
20130101|2012-12-16 21:00,17,3.29,3.29,3.284,3.284,106
20130101|2012-12-16 21:30,17,3.286,3.29,3.281,3.29,193
20130101|2012-12-16 22:00,17,3.291,3.295,3.285,3.285,42
20130101|2012-12-16 22:30,17,3.288,3.303,3.287,3.296,204
20130101|2012-12-16 23:00,17,3.298,3.298,3.288,3.292,119
20130101|2012-12-16 23:30,17,3.293,3.295,3.291,3.292,26
20130101|2012-12-17 00:00,17,3.292,3.292,3.287,3.289,63
20130101|2012-12-17 00:30,17,3.289,3.29,3.284,3.284,74
20130101|2012-12-17 01:00,17,3.283,3.291,3.283,3.29,168
20130101|2012-12-17 01:30,17,3.29,3.29,3.285,3.288,26
20130101|2012-12-17 02:00,17,3.289,3.29,3.285,3.285,210
20130101|2012-12-17 02:30,17,3.284,3.288,3.277,3.287,571
20130101|2012-12-17 03:00,17,3.286,3.292,3.281,3.289,366
20130101|2012-12-17 03:30,17,3.289,3.293,3.287,3.292,195
20130101|2012-12-17 04:00,17,3.291,3.294,3.29,3.29,145
20130101|2012-12-17 04:30,17,3.29,3.336,3.288,3.332,1128
20130101|2012-12-17 05:00,17,3.332,3.346,3.332,3.345,1131
20130101|2012-12-17 05:30,17,3.345,3.363,3.342,3.357,1208
20130101|2012-12-17 06:00,17,3.358,3.378,3.356,3.361,1397
20130101|2012-12-17 06:30,17,3.36,3.367,3.349,3.352,1170
20130101|2012-12-17 07:00,17,3.351,3.374,3.345,3.364,2301
20130101|2012-12-17 07:30,17,3.365,3.371,3.355,3.365,2701
20130101|2012-12-17 08:00,17,3.365,3.376,3.354,3.355,5013
20130101|2012-12-17 08:30,17,3.354,3.357,3.334,3.337,5384
20130101|2012-12-17 09:00,17,3.336,3.343,3.322,3.338,5600
20130101|2012-12-17 09:30,17,3.337,3.347,3.334,3.336,1881
20130101|2012-12-17 10:00,17,3.335,3.366,3.331,3.366,3500
20130101|2012-12-17 10:30,17,3.366,3.395,3.363,3.382,8093
20130101|2012-12-17 11:00,17,3.383,3.383,3.365,3.376,3753
20130101|2012-12-17 11:30,17,3.375,3.375,3.344,3.355,4723
20130101|2012-12-17 12:00,17,3.354,3.37,3.345,3.37,1797
20130101|2012-12-17 12:30,17,3.37,3.374,3.351,3.355,1949
20130101|2012-12-17 13:00,17,3.356,3.368,3.348,3.362,3827
20130101|2012-12-17 13:30,17,3.362,3.367,3.358,3.363,1370
20130101|2012-12-17 14:00,17,3.363,3.363,3.356,3.361,570
20130101|2012-12-17 14:30,17,3.361,3.361,3.345,3.348,639
20130101|2012-12-17 15:00,17,3.347,3.352,3.344,3.349,317
20130101|2012-12-17 15:30,17,3.35,3.352,3.343,3.343,146
20130101|2012-12-17 16:00,17,3.343,3.346,3.341,3.346,95
20130101|2012-12-17 17:00,18,3.35,3.357,3.349,3.357,89
20130101|2012-12-17 17:30,18,3.354,3.36,3.351,3.351,98
20130101|2012-12-17 18:00,18,3.357,3.362,3.357,3.358,38
20130101|2012-12-17 18:30,18,3.358,3.36,3.358,3.36,23
20130101|2012-12-17 19:00,18,3.358,3.36,3.358,3.36,21
20130101|2012-12-17 19:30,18,3.36,3.369,3.358,3.362,117
20130101|2012-12-17 20:00,18,3.361,3.361,3.336,3.342,291
20130101|2012-12-17 20:30,18,3.342,3.367,3.341,3.365,265
20130101|2012-12-17 21:00,18,3.367,3.367,3.359,3.359,31
20130101|2012-12-17 21:30,18,3.361,3.363,3.357,3.36,29
20130101|2012-12-17 22:00,18,3.36,3.36,3.345,3.352,155
20130101|2012-12-17 22:30,18,3.35,3.356,3.346,3.356,113
20130101|2012-12-17 23:00,18,3.354,3.354,3.348,3.351,128
20130101|2012-12-17 23:30,18,3.35,3.352,3.348,3.348,54
20130101|2012-12-18 00:00,18,3.347,3.352,3.345,3.35,194
20130101|2012-12-18 00:30,18,3.349,3.35,3.346,3.349,48
20130101|2012-12-18 01:00,18,3.349,3.35,3.346,3.348,56
20130101|2012-12-18 01:30,18,3.351,3.351,3.347,3.349,27
20130101|2012-12-18 02:00,18,3.348,3.349,3.346,3.348,31
20130101|2012-12-18 02:30,18,3.348,3.357,3.347,3.349,283
20130101|2012-12-18 03:00,18,3.349,3.353,3.347,3.35,139
20130101|2012-12-18 03:30,18,3.349,3.35,3.348,3.349,31
20130101|2012-12-18 04:00,18,3.348,3.36,3.347,3.35,369
20130101|2012-12-18 04:30,18,3.351,3.361,3.35,3.36,478
20130101|2012-12-18 05:00,18,3.359,3.373,3.359,3.372,653
20130101|2012-12-18 05:30,18,3.371,3.379,3.368,3.376,657
20130101|2012-12-18 06:00,18,3.376,3.379,3.37,3.377,483
20130101|2012-12-18 06:30,18,3.377,3.383,3.375,3.376,769
20130101|2012-12-18 07:00,18,3.375,3.41,3.371,3.406,4046
20130101|2012-12-18 07:30,18,3.407,3.434,3.404,3.429,6415
20130101|2012-12-18 08:00,18,3.429,3.429,3.402,3.404,6030
20130101|2012-12-18 08:30,18,3.404,3.423,3.403,3.421,2864
20130101|2012-12-18 09:00,18,3.422,3.45,3.42,3.435,7259
20130101|2012-12-18 09:30,18,3.436,3.436,3.417,3.435,3485
20130101|2012-12-18 10:00,18,3.436,3.439,3.416,3.42,3139
20130101|2012-12-18 10:30,18,3.419,3.43,3.397,3.399,4328
20130101|2012-12-18 11:00,18,3.4,3.414,3.394,3.394,3110
20130101|2012-12-18 11:30,18,3.395,3.409,3.39,3.395,2127
20130101|2012-12-18 12:00,18,3.395,3.397,3.383,3.385,2819
20130101|2012-12-18 12:30,18,3.386,3.41,3.372,3.399,6481
20130101|2012-12-18 13:00,18,3.398,3.427,3.397,3.415,5163
20130101|2012-12-18 13:30,18,3.415,3.416,3.406,3.409,1580
20130101|2012-12-18 14:00,18,3.408,3.41,3.397,3.402,795
20130101|2012-12-18 14:30,18,3.402,3.402,3.387,3.389,906
20130101|2012-12-18 15:00,18,3.389,3.396,3.387,3.395,254
20130101|2012-12-18 15:30,18,3.395,3.398,3.391,3.396,108
20130101|2012-12-18 16:00,18,3.395,3.399,3.39,3.39,148
20130101|2012-12-18 17:00,19,3.399,3.402,3.388,3.4,53
20130101|2012-12-18 17:30,19,3.399,3.399,3.381,3.388,167
20130101|2012-12-18 18:00,19,3.393,3.412,3.392,3.412,195
20130101|2012-12-18 18:30,19,3.412,3.414,3.402,3.405,110
20130101|2012-12-18 19:00,19,3.405,3.407,3.401,3.402,19
20130101|2012-12-18 19:30,19,3.402,3.402,3.4,3.4,17
20130101|2012-12-18 20:00,19,3.402,3.402,3.4,3.4,3
20130101|2012-12-18 20:30,19,3.401,3.401,3.396,3.396,12
20130101|2012-12-18 21:00,19,3.398,3.4,3.398,3.399,23
20130101|2012-12-18 21:30,19,3.398,3.398,3.394,3.396,43
20130101|2012-12-18 22:00,19,3.396,3.397,3.392,3.394,41
20130101|2012-12-18 22:30,19,3.395,3.398,3.393,3.395,131
20130101|2012-12-18 23:00,19,3.395,3.396,3.392,3.395,50
20130101|2012-12-18 23:30,19,3.396,3.396,3.381,3.382,264
20130101|2012-12-19 00:00,19,3.381,3.383,3.375,3.378,273
20130101|2012-12-19 00:30,19,3.382,3.384,3.381,3.382,36
20130101|2012-12-19 01:00,19,3.383,3.384,3.381,3.383,37
20130101|2012-12-19 01:30,19,3.384,3.384,3.377,3.379,94
20130101|2012-12-19 02:00,19,3.379,3.379,3.367,3.368,269
20130101|2012-12-19 02:30,19,3.368,3.372,3.352,3.352,869
20130101|2012-12-19 03:00,19,3.352,3.36,3.352,3.353,577
20130101|2012-12-19 03:30,19,3.353,3.363,3.352,3.358,607
20130101|2012-12-19 04:00,19,3.358,3.366,3.357,3.366,481
20130101|2012-12-19 04:30,19,3.366,3.367,3.353,3.361,236
20130101|2012-12-19 05:00,19,3.362,3.366,3.352,3.355,605
20130101|2012-12-19 05:30,19,3.355,3.358,3.352,3.353,469
20130101|2012-12-19 06:00,19,3.353,3.354,3.317,3.331,2188
20130101|2012-12-19 06:30,19,3.33,3.341,3.326,3.336,1042
20130101|2012-12-19 07:00,19,3.337,3.339,3.32,3.325,2409
20130101|2012-12-19 07:30,19,3.326,3.326,3.303,3.315,5399
20130101|2012-12-19 08:00,19,3.315,3.316,3.29,3.298,7656
20130101|2012-12-19 08:30,19,3.298,3.327,3.284,3.319,6116
20130101|2012-12-19 09:00,19,3.319,3.331,3.302,3.33,3673
20130101|2012-12-19 09:30,19,3.33,3.342,3.323,3.34,4110
20130101|2012-12-19 10:00,19,3.341,3.352,3.325,3.327,6012
20130101|2012-12-19 10:30,19,3.328,3.347,3.319,3.345,3262
20130101|2012-12-19 11:00,19,3.345,3.349,3.327,3.339,2080
20130101|2012-12-19 11:30,19,3.339,3.356,3.339,3.341,2374
20130101|2012-12-19 12:00,19,3.341,3.342,3.33,3.338,1415
20130101|2012-12-19 12:30,19,3.337,3.343,3.317,3.32,1922
20130101|2012-12-19 13:00,19,3.32,3.328,3.301,3.321,7671
20130101|2012-12-19 13:30,19,3.32,3.326,3.318,3.321,1169
20130101|2012-12-19 14:00,19,3.322,3.333,3.321,3.33,1037
20130101|2012-12-19 14:30,19,3.33,3.34,3.328,3.332,692
20130101|2012-12-19 15:00,19,3.332,3.339,3.332,3.338,284
20130101|2012-12-19 15:30,19,3.338,3.338,3.331,3.335,147
20130101|2012-12-19 16:00,19,3.336,3.338,3.33,3.337,60
20130101|2012-12-19 17:00,20,3.337,3.34,3.326,3.339,79
20130101|2012-12-19 17:30,20,3.338,3.343,3.321,3.328,324
20130101|2012-12-19 18:00,20,3.327,3.332,3.316,3.328,521
20130101|2012-12-19 18:30,20,3.332,3.339,3.332,3.339,102
20130101|2012-12-19 19:00,20,3.337,3.347,3.332,3.347,460
20130101|2012-12-19 19:30,20,3.347,3.347,3.337,3.339,133
20130101|2012-12-19 20:00,20,3.339,3.346,3.339,3.345,46
20130101|2012-12-19 20:30,20,3.342,3.342,3.337,3.337,3
20130101|2012-12-19 21:00,20,3.338,3.34,3.338,3.34,4
20130101|2012-12-19 21:30,20,3.339,3.34,3.339,3.34,9
20130101|2012-12-19 22:00,20,3.342,3.342,3.338,3.338,22
20130101|2012-12-19 22:30,20,3.338,3.344,3.338,3.344,79
20130101|2012-12-19 23:00,20,3.342,3.35,3.341,3.343,240
20130101|2012-12-19 23:30,20,3.346,3.357,3.346,3.356,138
20130101|2012-12-20 00:00,20,3.357,3.36,3.355,3.36,89
20130101|2012-12-20 00:30,20,3.359,3.36,3.352,3.354,131
20130101|2012-12-20 01:00,20,3.353,3.36,3.352,3.359,37
20130101|2012-12-20 01:30,20,3.359,3.359,3.354,3.356,78
20130101|2012-12-20 02:00,20,3.356,3.377,3.355,3.376,623
20130101|2012-12-20 02:30,20,3.376,3.377,3.371,3.376,375
20130101|2012-12-20 03:00,20,3.376,3.377,3.365,3.368,301
20130101|2012-12-20 03:30,20,3.368,3.38,3.364,3.377,624
20130101|2012-12-20 04:00,20,3.378,3.38,3.37,3.371,357
20130101|2012-12-20 04:30,20,3.37,3.375,3.369,3.372,113
20130101|2012-12-20 05:00,20,3.371,3.384,3.368,3.383,404
20130101|2012-12-20 05:30,20,3.384,3.396,3.38,3.394,811
20130101|2012-12-20 06:00,20,3.394,3.397,3.379,3.384,876
20130101|2012-12-20 06:30,20,3.385,3.387,3.375,3.379,609
20130101|2012-12-20 07:00,20,3.378,3.393,3.371,3.39,1866
20130101|2012-12-20 07:30,20,3.391,3.396,3.38,3.384,3526
20130101|2012-12-20 08:00,20,3.384,3.405,3.384,3.396,5857
20130101|2012-12-20 08:30,20,3.396,3.398,3.377,3.378,3182
20130101|2012-12-20 09:00,20,3.379,3.393,3.371,3.392,4495
20130101|2012-12-20 09:30,20,3.394,3.447,3.394,3.428,20498
20130101|2012-12-20 10:00,20,3.428,3.46,3.427,3.454,9030
20130101|2012-12-20 10:30,20,3.455,3.465,3.433,3.435,5646
20130101|2012-12-20 11:00,20,3.435,3.447,3.429,3.436,2281
20130101|2012-12-20 11:30,20,3.437,3.445,3.423,3.433,4388
20130101|2012-12-20 12:00,20,3.434,3.438,3.426,3.435,1987
20130101|2012-12-20 12:30,20,3.434,3.438,3.426,3.431,2172
20130101|2012-12-20 13:00,20,3.432,3.467,3.429,3.456,7761
20130101|2012-12-20 13:30,20,3.456,3.46,3.445,3.446,1560
20130101|2012-12-20 14:00,20,3.446,3.448,3.444,3.447,375
20130101|2012-12-20 14:30,20,3.447,3.461,3.443,3.448,1180
20130101|2012-12-20 15:00,20,3.449,3.462,3.448,3.455,893
20130101|2012-12-20 15:30,20,3.456,3.459,3.45,3.453,188
20130101|2012-12-20 16:00,20,3.454,3.454,3.446,3.446,112
20130101|2012-12-20 17:00,21,3.447,3.463,3.447,3.459,169
20130101|2012-12-20 17:30,21,3.458,3.463,3.457,3.46,33
20130101|2012-12-20 18:00,21,3.462,3.463,3.46,3.462,27
20130101|2012-12-20 18:30,21,3.462,3.464,3.461,3.463,43
20130101|2012-12-20 19:00,21,3.462,3.463,3.449,3.449,104
20130101|2012-12-20 19:30,21,3.452,3.456,3.449,3.453,28
20130101|2012-12-20 20:00,21,3.454,3.459,3.452,3.454,20
20130101|2012-12-20 20:30,21,3.454,3.455,3.447,3.45,75
20130101|2012-12-20 21:00,21,3.449,3.453,3.448,3.45,57
20130101|2012-12-20 21:30,21,3.451,3.455,3.45,3.451,32
20130101|2012-12-20 22:00,21,3.451,3.453,3.448,3.452,42
20130101|2012-12-20 22:30,21,3.45,3.45,3.436,3.44,354
20130101|2012-12-20 23:00,21,3.439,3.439,3.427,3.427,140
20130101|2012-12-20 23:30,21,3.427,3.433,3.425,3.428,74
20130101|2012-12-21 00:00,21,3.428,3.434,3.427,3.431,104
20130101|2012-12-21 00:30,21,3.43,3.434,3.43,3.432,35
20130101|2012-12-21 01:00,21,3.433,3.436,3.431,3.434,107
20130101|2012-12-21 01:30,21,3.434,3.434,3.428,3.431,84
20130101|2012-12-21 02:00,21,3.43,3.432,3.425,3.431,471
20130101|2012-12-21 02:30,21,3.431,3.441,3.429,3.441,869
20130101|2012-12-21 03:00,21,3.441,3.444,3.436,3.441,266
20130101|2012-12-21 03:30,21,3.44,3.442,3.434,3.439,107
20130101|2012-12-21 04:00,21,3.438,3.441,3.436,3.438,106
20130101|2012-12-21 04:30,21,3.439,3.447,3.438,3.441,218
20130101|2012-12-21 05:00,21,3.442,3.461,3.439,3.456,639
20130101|2012-12-21 05:30,21,3.455,3.462,3.447,3.457,711
20130101|2012-12-21 06:00,21,3.456,3.473,3.454,3.472,699
20130101|2012-12-21 06:30,21,3.471,3.497,3.468,3.491,1928
20130101|2012-12-21 07:00,21,3.492,3.495,3.483,3.487,1666
20130101|2012-12-21 07:30,21,3.487,3.502,3.482,3.498,2418
20130101|2012-12-21 08:00,21,3.498,3.5,3.476,3.48,4074
20130101|2012-12-21 08:30,21,3.479,3.49,3.47,3.489,2782
20130101|2012-12-21 09:00,21,3.489,3.508,3.45,3.452,5531
20130101|2012-12-21 09:30,21,3.453,3.456,3.431,3.445,4748
20130101|2012-12-21 10:00,21,3.444,3.468,3.433,3.46,2977
20130101|2012-12-21 10:30,21,3.462,3.466,3.438,3.45,2862
20130101|2012-12-21 11:00,21,3.451,3.46,3.44,3.441,1485
20130101|2012-12-21 11:30,21,3.442,3.485,3.441,3.469,4969
20130101|2012-12-21 12:00,21,3.469,3.475,3.465,3.469,1004
20130101|2012-12-21 12:30,21,3.47,3.472,3.447,3.464,1751
20130101|2012-12-21 13:00,21,3.464,3.468,3.447,3.455,2787
20130101|2012-12-21 13:30,21,3.455,3.457,3.441,3.441,1019
20130101|2012-12-21 14:00,21,3.441,3.441,3.433,3.439,478
20130101|2012-12-21 14:30,21,3.438,3.451,3.437,3.444,459
20130101|2012-12-21 15:00,21,3.443,3.459,3.439,3.453,436
20130101|2012-12-21 15:30,21,3.453,3.456,3.444,3.445,125
20130101|2012-12-21 16:00,21,3.445,3.451,3.442,3.445,92
20130101|2012-12-23 17:00,24,3.461,3.461,3.43,3.437,388
20130101|2012-12-23 17:30,24,3.438,3.438,3.429,3.43,126
20130101|2012-12-23 18:00,24,3.428,3.432,3.428,3.431,34
20130101|2012-12-23 18:30,24,3.429,3.433,3.428,3.428,43
20130101|2012-12-23 19:00,24,3.427,3.427,3.422,3.426,32
20130101|2012-12-23 19:30,24,3.426,3.428,3.426,3.426,7
20130101|2012-12-23 20:00,24,3.425,3.426,3.425,3.425,14
20130101|2012-12-23 20:30,24,3.425,3.427,3.423,3.423,18
20130101|2012-12-23 21:00,24,3.424,3.424,3.424,3.424,2
20130101|2012-12-23 21:30,24,3.424,3.43,3.424,3.427,66
20130101|2012-12-23 22:00,24,3.427,3.429,3.427,3.428,36
20130101|2012-12-23 22:30,24,3.43,3.43,3.417,3.428,163
20130101|2012-12-23 23:00,24,3.428,3.429,3.42,3.422,50
20130101|2012-12-23 23:30,24,3.425,3.426,3.419,3.42,35
20130101|2012-12-24 00:00,24,3.418,3.423,3.418,3.421,55
20130101|2012-12-24 00:30,24,3.418,3.42,3.413,3.418,42
20130101|2012-12-24 01:00,24,3.418,3.419,3.417,3.417,13
20130101|2012-12-24 01:30,24,3.42,3.422,3.418,3.418,24
20130101|2012-12-24 02:00,24,3.417,3.418,3.415,3.418,29
20130101|2012-12-24 02:30,24,3.418,3.422,3.418,3.418,121
20130101|2012-12-24 03:00,24,3.418,3.426,3.416,3.42,201
20130101|2012-12-24 03:30,24,3.421,3.423,3.415,3.416,127
20130101|2012-12-24 04:00,24,3.415,3.421,3.415,3.417,78
20130101|2012-12-24 04:30,24,3.416,3.42,3.414,3.415,101
20130101|2012-12-24 05:00,24,3.414,3.415,3.404,3.412,158
20130101|2012-12-24 05:30,24,3.408,3.408,3.36,3.362,791
20130101|2012-12-24 06:00,24,3.363,3.369,3.353,3.364,603
20130101|2012-12-24 06:30,24,3.364,3.366,3.358,3.362,632
20130101|2012-12-24 07:00,24,3.362,3.371,3.36,3.364,842
20130101|2012-12-24 07:30,24,3.363,3.375,3.352,3.373,1521
20130101|2012-12-24 08:00,24,3.372,3.374,3.36,3.372,2309
20130101|2012-12-24 08:30,24,3.372,3.387,3.37,3.384,1649
20130101|2012-12-24 09:00,24,3.384,3.384,3.369,3.378,1183
20130101|2012-12-24 09:30,24,3.377,3.379,3.364,3.371,1027
20130101|2012-12-24 10:00,24,3.37,3.374,3.361,3.364,1143
20130101|2012-12-24 10:30,24,3.363,3.368,3.352,3.362,1187
20130101|2012-12-24 11:00,24,3.361,3.361,3.349,3.356,1583
20130101|2012-12-24 11:30,24,3.356,3.356,3.351,3.356,471
20130101|2012-12-24 12:00,24,3.355,3.356,3.342,3.343,1466
20130101|2012-12-24 12:30,24,3.344,3.347,3.331,3.339,650
20130101|2012-12-25 17:00,26,3.33,3.34,3.3,3.311,346
20130101|2012-12-25 17:30,26,3.31,3.31,3.304,3.31,30
20130101|2012-12-25 18:00,26,3.308,3.313,3.307,3.311,30
20130101|2012-12-25 18:30,26,3.312,3.316,3.31,3.31,11
20130101|2012-12-25 19:00,26,3.313,3.315,3.307,3.314,20
20130101|2012-12-25 19:30,26,3.315,3.32,3.315,3.32,9
20130101|2012-12-25 20:00,26,3.313,3.316,3.313,3.316,4
20130101|2012-12-25 20:30,26,3.316,3.331,3.316,3.326,27
20130101|2012-12-25 21:00,26,3.325,3.325,3.309,3.316,26
20130101|2012-12-25 21:30,26,3.319,3.324,3.311,3.323,28
20130101|2012-12-25 22:00,26,3.323,3.33,3.322,3.33,51
20130101|2012-12-25 22:30,26,3.328,3.328,3.305,3.317,130
20130101|2012-12-25 23:00,26,3.316,3.327,3.316,3.323,131
20130101|2012-12-25 23:30,26,3.323,3.329,3.322,3.328,68
20130101|2012-12-26 00:00,26,3.328,3.33,3.311,3.313,72
20130101|2012-12-26 00:30,26,3.311,3.316,3.304,3.309,46
20130101|2012-12-26 01:00,26,3.307,3.318,3.307,3.312,26
20130101|2012-12-26 01:30,26,3.312,3.318,3.312,3.315,35
20130101|2012-12-26 02:00,26,3.313,3.314,3.304,3.309,100
20130101|2012-12-26 02:30,26,3.309,3.319,3.307,3.319,118
20130101|2012-12-26 03:00,26,3.318,3.319,3.31,3.317,69
20130101|2012-12-26 03:30,26,3.319,3.33,3.317,3.325,57
20130101|2012-12-26 04:00,26,3.325,3.329,3.325,3.326,41
20130101|2012-12-26 04:30,26,3.325,3.328,3.321,3.325,51
20130101|2012-12-26 05:00,26,3.326,3.328,3.317,3.317,86
20130101|2012-12-26 05:30,26,3.32,3.327,3.305,3.312,248
20130101|2012-12-26 06:00,26,3.313,3.316,3.307,3.311,112
20130101|2012-12-26 06:30,26,3.312,3.34,3.312,3.34,354
20130101|2012-12-26 07:00,26,3.341,3.371,3.334,3.354,1078
20130101|2012-12-26 07:30,26,3.354,3.362,3.352,3.36,562
20130101|2012-12-26 08:00,26,3.36,3.388,3.358,3.37,1798
20130101|2012-12-26 08:30,26,3.37,3.385,3.369,3.382,1989
20130101|2012-12-26 09:00,26,3.384,3.393,3.379,3.382,1230
20130101|2012-12-26 09:30,26,3.383,3.384,3.372,3.378,1120
20130101|2012-12-26 10:00,26,3.378,3.379,3.369,3.37,583
20130101|2012-12-26 10:30,26,3.37,3.375,3.363,3.367,1026
20130101|2012-12-26 11:00,26,3.367,3.374,3.361,3.371,516
20130101|2012-12-26 11:30,26,3.372,3.383,3.371,3.379,650
20130101|2012-12-26 12:00,26,3.378,3.393,3.378,3.391,1032
20130101|2012-12-26 12:30,26,3.391,3.392,3.376,3.376,600
20130101|2012-12-26 13:00,26,3.378,3.408,3.378,3.388,6012
20130101|2012-12-26 13:30,26,3.388,3.388,3.376,3.377,1221
20130101|2012-12-26 14:00,26,3.378,3.38,3.37,3.371,223
20130101|2012-12-26 14:30,26,3.372,3.372,3.363,3.363,226
20130101|2012-12-26 15:00,26,3.362,3.364,3.355,3.357,141
20130101|2012-12-26 15:30,26,3.357,3.357,3.35,3.352,28
20130101|2012-12-26 16:00,26,3.351,3.352,3.347,3.351,62
20130101|2012-12-26 17:00,27,3.352,3.357,3.351,3.352,6
20130101|2012-12-26 17:30,27,3.352,3.362,3.352,3.362,5
20130101|2012-12-26 19:00,27,3.355,3.355,3.351,3.354,5
20130101|2012-12-26 20:00,27,3.353,3.353,3.342,3.344,25
20130101|2012-12-26 20:30,27,3.349,3.349,3.346,3.349,27
20130101|2012-12-26 21:00,27,3.364,3.371,3.359,3.37,24
20130101|2012-12-26 21:30,27,3.348,3.348,3.348,3.348,2
20130101|2012-12-26 22:30,27,3.352,3.355,3.352,3.355,6
20130101|2012-12-26 23:30,27,3.359,3.359,3.359,3.359,2
20130101|2012-12-27 00:00,27,3.341,3.344,3.34,3.34,11
20130101|2012-12-27 00:30,27,3.34,3.343,3.34,3.343,7
20130101|2012-12-27 01:00,27,3.343,3.343,3.34,3.342,12
20130101|2012-12-27 01:30,27,3.341,3.343,3.341,3.343,21
20130101|2012-12-27 02:00,27,3.356,3.361,3.356,3.361,12
20130101|2012-12-27 02:30,27,3.355,3.362,3.355,3.362,3
20130101|2012-12-27 03:00,27,3.358,3.358,3.357,3.357,6
20130101|2012-12-27 03:30,27,3.357,3.369,3.357,3.367,12
20130101|2012-12-27 04:00,27,3.356,3.356,3.356,3.356,24
20130101|2012-12-27 04:30,27,3.356,3.358,3.356,3.358,2
20130101|2012-12-27 05:00,27,3.354,3.358,3.349,3.35,14
20130101|2012-12-27 05:30,27,3.346,3.346,3.327,3.333,43
20130101|2012-12-27 06:00,27,3.328,3.346,3.317,3.339,54
20130101|2012-12-27 06:30,27,3.34,3.346,3.33,3.331,95
20130101|2012-12-27 07:00,27,3.336,3.348,3.335,3.343,152
20130101|2012-12-27 07:30,27,3.343,3.346,3.329,3.329,351
20130101|2012-12-27 08:00,27,3.33,3.334,3.323,3.327,444
20130101|2012-12-27 08:30,27,3.329,3.337,3.32,3.335,479
20130101|2012-12-27 09:00,27,3.334,3.335,3.321,3.327,310
20130101|2012-12-27 09:30,27,3.326,3.33,3.324,3.327,182
20130101|2012-12-27 10:00,27,3.326,3.354,3.326,3.353,382
20130101|2012-12-27 10:30,27,3.354,3.365,3.348,3.363,321
20130101|2012-12-27 11:00,27,3.361,3.38,3.36,3.37,389
20130101|2012-12-27 11:30,27,3.366,3.379,3.364,3.368,117
20130101|2012-12-27 12:00,27,3.364,3.364,3.35,3.352,309
20130101|2012-12-27 12:30,27,3.351,3.364,3.348,3.355,390
20130101|2012-12-27 13:00,27,3.355,3.375,3.342,3.366,2925
20130201|2012-05-08 11:00,8,3.393,3.393,3.392,3.392,20
20130201|2012-05-08 11:30,8,3.387,3.388,3.387,3.388,6
20130201|2012-05-08 12:00,8,3.39,3.4,3.39,3.4,19
20130201|2012-05-08 12:30,8,3.395,3.421,3.395,3.412,24
20130201|2012-05-08 13:00,8,3.423,3.462,3.416,3.457,66
20130201|2012-05-08 13:30,8,3.463,3.497,3.463,3.497,61
20130201|2012-05-08 14:00,8,3.473,3.481,3.473,3.481,3
20130201|2012-05-08 14:30,8,3.485,3.486,3.482,3.485,26
20130201|2012-05-09 07:00,9,3.485,3.485,3.479,3.479,30
20130201|2012-05-09 07:30,9,3.491,3.491,3.481,3.481,45
20130201|2012-05-09 08:00,9,3.479,3.483,3.476,3.48,75
20130201|2012-05-09 08:30,9,3.49,3.51,3.49,3.491,80
20130201|2012-05-09 09:00,9,3.491,3.504,3.491,3.502,12
20130201|2012-05-09 09:30,9,3.5,3.502,3.492,3.492,16
20130201|2012-05-09 10:00,9,3.512,3.512,3.512,3.512,2
20130201|2012-05-09 10:30,9,3.526,3.531,3.501,3.501,83
20130201|2012-05-09 11:00,9,3.51,3.51,3.51,3.51,1
20130201|2012-05-09 11:30,9,3.51,3.519,3.5,3.517,21
20130201|2012-05-09 12:30,9,3.517,3.517,3.508,3.516,22
20130201|2012-05-09 13:00,9,3.508,3.518,3.496,3.516,108
20130201|2012-05-09 13:30,9,3.514,3.516,3.512,3.516,13
20130201|2012-05-09 14:00,9,3.517,3.517,3.517,3.517,1
20130201|2012-05-09 14:30,9,3.51,3.51,3.501,3.501,28
20130201|2012-05-09 15:00,9,3.501,3.501,3.501,3.501,11
20130201|2012-05-10 07:00,10,3.541,3.541,3.525,3.525,14
20130201|2012-05-10 07:30,10,3.529,3.529,3.522,3.524,13
20130201|2012-05-10 08:00,10,3.517,3.525,3.516,3.52,25
20130201|2012-05-10 08:30,10,3.52,3.525,3.518,3.523,15
20130201|2012-05-10 09:00,10,3.523,3.531,3.521,3.523,14
20130201|2012-05-10 09:30,10,3.515,3.515,3.505,3.505,53
20130201|2012-05-10 10:00,10,3.498,3.498,3.484,3.486,35
20130201|2012-05-10 11:00,10,3.517,3.543,3.517,3.543,18
20130201|2012-05-10 11:30,10,3.532,3.532,3.523,3.525,17
20130201|2012-05-10 12:00,10,3.519,3.542,3.519,3.54,10
20130201|2012-05-10 12:30,10,3.538,3.543,3.524,3.524,18
20130201|2012-05-10 13:00,10,3.532,3.537,3.532,3.537,4
20130201|2012-05-10 13:30,10,3.532,3.532,3.53,3.53,13
20130201|2012-05-10 14:00,10,3.53,3.532,3.53,3.532,5
20130201|2012-05-11 07:30,11,3.545,3.552,3.544,3.552,18
20130201|2012-05-11 08:00,11,3.551,3.572,3.514,3.514,39
20130201|2012-05-11 08:30,11,3.519,3.524,3.513,3.513,50
20130201|2012-05-11 09:00,11,3.492,3.495,3.492,3.495,4
20130201|2012-05-11 09:30,11,3.503,3.503,3.503,3.503,5
20130201|2012-05-11 10:00,11,3.496,3.502,3.493,3.498,10
20130201|2012-05-11 10:30,11,3.499,3.502,3.492,3.502,32
20130201|2012-05-11 11:00,11,3.514,3.515,3.514,3.515,4
20130201|2012-05-11 12:00,11,3.52,3.52,3.516,3.517,16
20130201|2012-05-11 13:00,11,3.509,3.517,3.501,3.517,23
20130201|2012-05-11 13:30,11,3.51,3.51,3.51,3.51,1
20130201|2012-05-11 14:00,11,3.515,3.515,3.515,3.515,2
20130201|2012-05-11 14:30,11,3.51,3.51,3.51,3.51,3
20130201|2012-05-11 15:00,11,3.504,3.504,3.498,3.498,12
20130201|2012-05-11 15:30,11,3.501,3.502,3.501,3.502,9
20130201|2012-05-13 20:30,14,3.529,3.529,3.529,3.529,12
20130201|2012-05-14 07:00,14,3.526,3.532,3.524,3.532,3
20130201|2012-05-14 07:30,14,3.511,3.511,3.489,3.489,14
20130201|2012-05-14 08:00,14,3.496,3.496,3.482,3.489,11
20130201|2012-05-14 08:30,14,3.476,3.485,3.475,3.485,13
20130201|2012-05-14 09:00,14,3.466,3.466,3.454,3.465,21
20130201|2012-05-14 09:30,14,3.455,3.455,3.455,3.455,13
20130201|2012-05-14 10:00,14,3.456,3.456,3.456,3.456,1
20130201|2012-05-14 10:30,14,3.453,3.453,3.453,3.453,1
20130201|2012-05-14 11:00,14,3.445,3.446,3.441,3.442,25
20130201|2012-05-14 12:00,14,3.459,3.459,3.456,3.456,3
20130201|2012-05-14 12:30,14,3.446,3.458,3.443,3.458,17
20130201|2012-05-14 13:00,14,3.462,3.466,3.455,3.466,17
20130201|2012-05-14 13:30,14,3.451,3.451,3.447,3.447,2
20130201|2012-05-14 14:30,14,3.452,3.452,3.446,3.449,64
20130201|2012-05-14 21:00,15,3.425,3.43,3.425,3.429,12
20130201|2012-05-15 08:00,15,3.492,3.502,3.476,3.496,37
20130201|2012-05-15 08:30,15,3.5,3.5,3.496,3.496,2
20130201|2012-05-15 09:00,15,3.49,3.49,3.49,3.49,1
20130201|2012-05-15 09:30,15,3.487,3.49,3.487,3.489,36
20130201|2012-05-15 10:00,15,3.475,3.477,3.475,3.477,10
20130201|2012-05-15 10:30,15,3.47,3.473,3.47,3.47,9
20130201|2012-05-15 11:00,15,3.483,3.483,3.483,3.483,7
20130201|2012-05-15 11:30,15,3.474,3.474,3.474,3.474,2
20130201|2012-05-15 12:00,15,3.493,3.493,3.493,3.493,1
20130201|2012-05-15 13:00,15,3.491,3.502,3.491,3.5,6
20130201|2012-05-15 13:30,15,3.502,3.504,3.498,3.504,21
20130201|2012-05-15 14:00,15,3.501,3.501,3.501,3.501,1
20130201|2012-05-15 14:30,15,3.503,3.503,3.503,3.503,1
20130201|2012-05-15 15:00,15,3.513,3.513,3.513,3.513,1
20130201|2012-05-16 06:30,16,3.519,3.52,3.519,3.52,7
20130201|2012-05-16 07:00,16,3.539,3.539,3.539,3.539,7
20130201|2012-05-16 07:30,16,3.533,3.539,3.532,3.536,10
20130201|2012-05-16 08:00,16,3.537,3.546,3.532,3.532,34
20130201|2012-05-16 08:30,16,3.538,3.551,3.538,3.551,10
20130201|2012-05-16 09:00,16,3.551,3.552,3.551,3.552,3
20130201|2012-05-16 10:00,16,3.559,3.559,3.55,3.55,5
20130201|2012-05-16 11:30,16,3.55,3.564,3.55,3.56,17
20130201|2012-05-16 12:00,16,3.561,3.564,3.56,3.564,10
20130201|2012-05-16 13:00,16,3.571,3.572,3.569,3.569,13
20130201|2012-05-16 13:30,16,3.581,3.582,3.581,3.582,2
20130201|2012-05-16 14:00,16,3.581,3.581,3.578,3.579,19
20130201|2012-05-16 15:00,16,3.584,3.587,3.584,3.587,9
20130201|2012-05-16 15:30,16,3.578,3.581,3.578,3.581,2
20130201|2012-05-16 16:00,16,3.582,3.582,3.582,3.582,1
20130201|2012-05-16 22:30,17,3.591,3.591,3.591,3.591,1
20130201|2012-05-17 06:30,17,3.625,3.63,3.625,3.63,8
20130201|2012-05-17 07:00,17,3.622,3.622,3.614,3.614,3
20130201|2012-05-17 07:30,17,3.61,3.61,3.578,3.587,24
20130201|2012-05-17 08:00,17,3.562,3.562,3.562,3.562,1
20130201|2012-05-17 08:30,17,3.567,3.569,3.553,3.554,158
20130201|2012-05-17 09:00,17,3.561,3.561,3.547,3.547,10
20130201|2012-05-17 09:30,17,3.529,3.532,3.507,3.507,28
20130201|2012-05-17 10:00,17,3.51,3.517,3.502,3.512,373
20130201|2012-05-17 11:00,17,3.534,3.534,3.534,3.534,1
20130201|2012-05-17 11:30,17,3.541,3.543,3.531,3.543,21
20130201|2012-05-17 12:00,17,3.547,3.547,3.546,3.546,7
20130201|2012-05-17 12:30,17,3.536,3.536,3.531,3.531,2
20130201|2012-05-17 13:00,17,3.538,3.558,3.536,3.557,34
20130201|2012-05-17 13:30,17,3.568,3.576,3.568,3.576,6
20130201|2012-05-17 14:00,17,3.577,3.58,3.577,3.58,12
20130201|2012-05-17 14:30,17,3.588,3.588,3.584,3.585,8
20130201|2012-05-17 15:00,17,3.575,3.576,3.568,3.572,17
20130201|2012-05-17 20:30,18,3.567,3.567,3.567,3.567,1
20130201|2012-05-18 06:30,18,3.605,3.605,3.605,3.605,1
20130201|2012-05-18 08:00,18,3.6,3.6,3.568,3.574,31
20130201|2012-05-18 08:30,18,3.573,3.577,3.566,3.568,72
20130201|2012-05-18 09:00,18,3.581,3.6,3.579,3.584,85
20130201|2012-05-18 09:30,18,3.57,3.59,3.569,3.59,19
20130201|2012-05-18 10:00,18,3.582,3.582,3.582,3.582,2
20130201|2012-05-18 10:30,18,3.58,3.58,3.567,3.567,10
20130201|2012-05-18 11:00,18,3.567,3.567,3.553,3.561,17
20130201|2012-05-18 11:30,18,3.562,3.565,3.561,3.565,4
20130201|2012-05-18 12:00,18,3.57,3.577,3.562,3.572,13
20130201|2012-05-18 12:30,18,3.574,3.588,3.574,3.588,14
20130201|2012-05-18 13:00,18,3.589,3.604,3.589,3.603,34
20130201|2012-05-18 13:30,18,3.619,3.621,3.612,3.612,37
20130201|2012-05-18 14:00,18,3.62,3.623,3.62,3.623,2
20130201|2012-05-18 14:30,18,3.594,3.594,3.594,3.594,3
20130201|2012-05-18 15:00,18,3.59,3.59,3.589,3.589,4
20130201|2012-05-20 17:30,21,3.608,3.608,3.608,3.608,1
20130201|2012-05-21 01:30,21,3.598,3.598,3.598,3.598,1
20130201|2012-05-21 07:00,21,3.577,3.577,3.577,3.577,5
20130201|2012-05-21 07:30,21,3.578,3.578,3.556,3.556,7
20130201|2012-05-21 08:00,21,3.549,3.563,3.549,3.553,15
20130201|2012-05-21 08:30,21,3.559,3.559,3.555,3.555,13
20130201|2012-05-21 09:00,21,3.538,3.538,3.538,3.538,1
20130201|2012-05-21 09:30,21,3.547,3.551,3.542,3.546,12
20130201|2012-05-21 10:00,21,3.535,3.535,3.53,3.532,9
20130201|2012-05-21 10:30,21,3.533,3.536,3.533,3.536,16
20130201|2012-05-21 11:00,21,3.544,3.547,3.544,3.546,11
20130201|2012-05-21 11:30,21,3.547,3.547,3.547,3.547,1
20130201|2012-05-21 12:00,21,3.561,3.561,3.561,3.561,1
20130201|2012-05-21 12:30,21,3.549,3.555,3.536,3.536,15
20130201|2012-05-21 13:00,21,3.534,3.534,3.5,3.517,37
20130201|2012-05-21 13:30,21,3.516,3.516,3.512,3.512,2
20130201|2012-05-21 14:30,21,3.514,3.514,3.514,3.514,1
20130201|2012-05-21 15:30,21,3.524,3.535,3.524,3.535,5
20130201|2012-05-22 06:30,22,3.491,3.491,3.491,3.491,8
20130201|2012-05-22 07:30,22,3.495,3.495,3.495,3.495,1
20130201|2012-05-22 08:00,22,3.5,3.535,3.5,3.533,23
20130201|2012-05-22 08:30,22,3.548,3.55,3.537,3.541,32
20130201|2012-05-22 09:00,22,3.535,3.568,3.535,3.568,33
20130201|2012-05-22 09:30,22,3.568,3.572,3.553,3.572,31
20130201|2012-05-22 10:00,22,3.57,3.57,3.558,3.558,15
20130201|2012-05-22 10:30,22,3.561,3.562,3.56,3.56,11
20130201|2012-05-22 11:00,22,3.558,3.558,3.558,3.558,2
20130201|2012-05-22 11:30,22,3.548,3.548,3.548,3.548,3
20130201|2012-05-22 12:00,22,3.548,3.554,3.545,3.554,7
20130201|2012-05-22 12:30,22,3.564,3.564,3.563,3.563,6
20130201|2012-05-22 13:00,22,3.565,3.577,3.557,3.56,56
20130201|2012-05-22 13:30,22,3.56,3.56,3.545,3.546,13
20130201|2012-05-22 14:00,22,3.547,3.547,3.547,3.547,1
20130201|2012-05-22 14:30,22,3.547,3.547,3.547,3.547,1
20130201|2012-05-22 17:00,23,3.541,3.541,3.541,3.541,2
20130201|2012-05-23 07:30,23,3.502,3.502,3.488,3.49,54
20130201|2012-05-23 08:00,23,3.494,3.502,3.491,3.502,5
20130201|2012-05-23 08:30,23,3.508,3.512,3.508,3.512,2
20130201|2012-05-23 09:00,23,3.498,3.523,3.498,3.513,153
20130201|2012-05-23 09:30,23,3.523,3.538,3.511,3.529,49
20130201|2012-05-23 10:00,23,3.52,3.542,3.52,3.54,17
20130201|2012-05-23 10:30,23,3.54,3.54,3.53,3.535,27
20130201|2012-05-23 11:00,23,3.542,3.542,3.536,3.539,11
20130201|2012-05-23 11:30,23,3.533,3.533,3.517,3.517,3
20130201|2012-05-23 12:00,23,3.533,3.535,3.533,3.535,11
20130201|2012-05-23 12:30,23,3.528,3.548,3.528,3.537,21
20130201|2012-05-23 13:00,23,3.535,3.54,3.528,3.54,35
20130201|2012-05-23 13:30,23,3.535,3.535,3.535,3.535,3
20130201|2012-05-23 14:00,23,3.532,3.532,3.532,3.532,3
20130201|2012-05-23 15:00,23,3.533,3.533,3.533,3.533,1
20130201|2012-05-24 07:30,24,3.52,3.52,3.52,3.52,1
20130201|2012-05-24 08:00,24,3.531,3.531,3.522,3.523,12
20130201|2012-05-24 08:30,24,3.518,3.518,3.518,3.518,4
20130201|2012-05-24 09:00,24,3.512,3.52,3.505,3.505,27
20130201|2012-05-24 09:30,24,3.53,3.53,3.492,3.492,14
20130201|2012-05-24 10:30,24,3.495,3.504,3.494,3.501,16
20130201|2012-05-24 11:00,24,3.505,3.505,3.504,3.504,15
20130201|2012-05-24 11:30,24,3.505,3.505,3.505,3.505,7
20130201|2012-05-24 12:00,24,3.504,3.504,3.504,3.504,5
20130201|2012-05-24 12:30,24,3.507,3.507,3.46,3.46,94
20130201|2012-05-24 13:00,24,3.473,3.48,3.458,3.477,24
20130201|2012-05-24 13:30,24,3.479,3.48,3.476,3.476,81
20130201|2012-05-24 14:30,24,3.473,3.474,3.473,3.474,2
20130201|2012-05-25 01:30,25,3.471,3.471,3.471,3.471,1
20130201|2012-05-25 06:30,25,3.448,3.45,3.445,3.445,6
20130201|2012-05-25 07:00,25,3.451,3.451,3.445,3.449,33
20130201|2012-05-25 07:30,25,3.455,3.455,3.455,3.455,11
20130201|2012-05-25 08:00,25,3.455,3.461,3.455,3.455,5
20130201|2012-05-25 08:30,25,3.451,3.451,3.433,3.44,18
20130201|2012-05-25 09:00,25,3.432,3.432,3.431,3.432,8
20130201|2012-05-25 09:30,25,3.437,3.437,3.431,3.431,51
20130201|2012-05-25 10:00,25,3.427,3.434,3.427,3.434,9
20130201|2012-05-25 10:30,25,3.434,3.434,3.433,3.433,3
20130201|2012-05-25 11:00,25,3.413,3.419,3.4,3.406,77
20130201|2012-05-25 11:30,25,3.408,3.412,3.401,3.401,11
20130201|2012-05-25 12:00,25,3.42,3.42,3.42,3.42,1
20130201|2012-05-25 12:30,25,3.424,3.424,3.41,3.41,5
20130201|2012-05-25 13:00,25,3.421,3.443,3.421,3.443,13
20130201|2012-05-25 13:30,25,3.43,3.43,3.43,3.43,1
20130201|2012-05-28 03:00,29,3.36,3.36,3.36,3.36,2
20130201|2012-05-28 04:00,29,3.353,3.353,3.353,3.353,1
20130201|2012-05-29 07:30,29,3.39,3.393,3.39,3.393,2
20130201|2012-05-29 08:00,29,3.397,3.417,3.397,3.415,15
20130201|2012-05-29 08:30,29,3.414,3.414,3.414,3.414,2
20130201|2012-05-29 09:00,29,3.419,3.419,3.405,3.405,15
20130201|2012-05-29 09:30,29,3.408,3.409,3.405,3.405,14
20130201|2012-05-29 10:00,29,3.408,3.415,3.407,3.412,9
20130201|2012-05-29 10:30,29,3.414,3.414,3.414,3.414,1
20130201|2012-05-29 11:00,29,3.405,3.405,3.398,3.398,2
20130201|2012-05-29 11:30,29,3.401,3.402,3.401,3.402,14
20130201|2012-05-29 12:00,29,3.403,3.405,3.397,3.397,11
20130201|2012-05-29 12:30,29,3.389,3.389,3.378,3.378,41
20130201|2012-05-29 13:00,29,3.355,3.361,3.334,3.334,55
20130201|2012-05-29 13:30,29,3.333,3.338,3.332,3.338,14
20130201|2012-05-29 14:00,29,3.34,3.34,3.34,3.34,1
20130201|2012-05-29 14:30,29,3.339,3.341,3.339,3.339,4
20130201|2012-05-29 19:30,30,3.352,3.352,3.352,3.352,1
20130201|2012-05-30 05:00,30,3.298,3.298,3.298,3.298,2
20130201|2012-05-30 07:00,30,3.29,3.29,3.29,3.29,5
20130201|2012-05-30 07:30,30,3.282,3.288,3.282,3.287,32
20130201|2012-05-30 08:00,30,3.285,3.303,3.283,3.301,28
20130201|2012-05-30 08:30,30,3.293,3.293,3.277,3.29,13
20130201|2012-05-30 09:00,30,3.29,3.29,3.283,3.283,17
20130201|2012-05-30 09:30,30,3.289,3.292,3.287,3.289,45
20130201|2012-05-30 10:00,30,3.279,3.279,3.271,3.272,41
20130201|2012-05-30 10:30,30,3.273,3.273,3.27,3.27,2
20130201|2012-05-30 11:00,30,3.279,3.279,3.279,3.279,3
20130201|2012-05-30 11:30,30,3.278,3.314,3.278,3.311,20
20130201|2012-05-30 12:00,30,3.308,3.312,3.298,3.298,16
20130201|2012-05-30 12:30,30,3.297,3.308,3.29,3.3,10
20130201|2012-05-30 13:00,30,3.288,3.303,3.277,3.277,16
20130201|2012-05-30 13:30,30,3.277,3.278,3.277,3.278,7
20130201|2012-05-30 15:00,30,3.297,3.303,3.297,3.3,9
20130201|2012-05-30 15:30,30,3.302,3.309,3.302,3.309,8
20130201|2012-05-30 16:00,30,3.307,3.307,3.307,3.307,1
20130201|2012-05-31 04:30,31,3.26,3.26,3.26,3.26,2
20130201|2012-05-31 06:30,31,3.262,3.268,3.262,3.268,12
20130201|2012-05-31 07:00,31,3.265,3.265,3.261,3.262,9
20130201|2012-05-31 07:30,31,3.264,3.265,3.264,3.265,7
20130201|2012-05-31 08:00,31,3.271,3.273,3.271,3.273,2
20130201|2012-05-31 08:30,31,3.282,3.293,3.282,3.293,51
20130201|2012-05-31 09:00,31,3.3,3.301,3.295,3.295,10
20130201|2012-05-31 09:30,31,3.303,3.305,3.303,3.303,7
20130201|2012-05-31 10:00,31,3.299,3.335,3.294,3.335,64
20130201|2012-05-31 10:30,31,3.348,3.351,3.339,3.339,28
20130201|2012-05-31 11:00,31,3.356,3.362,3.356,3.356,28
20130201|2012-05-31 11:30,31,3.368,3.384,3.368,3.373,40
20130201|2012-05-31 12:00,31,3.367,3.368,3.354,3.354,14
20130201|2012-05-31 12:30,31,3.347,3.352,3.342,3.352,7
20130201|2012-05-31 13:00,31,3.352,3.368,3.315,3.341,106
20130201|2012-05-31 13:30,31,3.341,3.342,3.341,3.342,14
20130201|2012-05-31 14:00,31,3.33,3.33,3.33,3.33,1
20130201|2012-05-31 15:00,31,3.327,3.328,3.327,3.328,7
20130201|2012-05-31 15:30,31,3.329,3.329,3.329,3.329,4
20130201|2012-06-01 05:30,1,3.269,3.271,3.261,3.261,6
20130201|2012-06-01 06:00,1,3.278,3.278,3.278,3.278,1
20130201|2012-06-01 07:00,1,3.281,3.281,3.269,3.27,102
20130201|2012-06-01 07:30,1,3.265,3.269,3.259,3.264,344
20130201|2012-06-01 08:00,1,3.264,3.281,3.26,3.276,188
20130201|2012-06-01 08:30,1,3.279,3.279,3.265,3.267,66
20130201|2012-06-01 09:00,1,3.27,3.273,3.259,3.259,44
20130201|2012-06-01 09:30,1,3.259,3.266,3.258,3.261,86
20130201|2012-06-01 10:00,1,3.257,3.259,3.25,3.253,138
20130201|2012-06-01 10:30,1,3.251,3.264,3.251,3.259,52
20130201|2012-06-01 11:00,1,3.263,3.265,3.263,3.265,8
20130201|2012-06-01 11:30,1,3.262,3.279,3.261,3.279,42
20130201|2012-06-01 12:00,1,3.272,3.275,3.267,3.27,30
20130201|2012-06-01 12:30,1,3.27,3.276,3.267,3.271,55
20130201|2012-06-01 13:00,1,3.265,3.271,3.253,3.263,64
20130201|2012-06-01 13:30,1,3.265,3.265,3.265,3.265,3
20130201|2012-06-01 14:30,1,3.263,3.263,3.263,3.263,1
20130201|2012-06-01 15:00,1,3.262,3.262,3.262,3.262,2
20130201|2012-06-01 15:30,1,3.262,3.262,3.262,3.262,1
20130201|2012-06-04 02:30,4,3.255,3.255,3.255,3.255,1
20130201|2012-06-04 04:30,4,3.258,3.258,3.258,3.258,5
20130201|2012-06-04 06:00,4,3.294,3.294,3.294,3.294,1
20130201|2012-06-04 07:00,4,3.282,3.294,3.282,3.294,3
20130201|2012-06-04 07:30,4,3.307,3.313,3.302,3.313,3
20130201|2012-06-04 08:00,4,3.309,3.309,3.293,3.297,25
20130201|2012-06-04 08:30,4,3.297,3.299,3.295,3.299,69
20130201|2012-06-04 09:00,4,3.295,3.295,3.295,3.295,3
20130201|2012-06-04 10:00,4,3.302,3.304,3.295,3.295,23
20130201|2012-06-04 11:00,4,3.294,3.295,3.294,3.294,52
20130201|2012-06-04 11:30,4,3.291,3.291,3.281,3.287,47
20130201|2012-06-04 12:30,4,3.317,3.319,3.317,3.317,8
20130201|2012-06-04 13:00,4,3.314,3.32,3.306,3.317,23
20130201|2012-06-04 13:30,4,3.315,3.315,3.315,3.315,1
20130201|2012-06-04 14:00,4,3.313,3.313,3.313,3.313,3
20130201|2012-06-04 15:00,4,3.329,3.329,3.329,3.329,1
20130201|2012-06-04 15:30,4,3.329,3.329,3.329,3.329,3
20130201|2012-06-05 05:30,5,3.284,3.284,3.284,3.284,4
20130201|2012-06-05 07:00,5,3.32,3.32,3.32,3.32,7
20130201|2012-06-05 07:30,5,3.325,3.34,3.325,3.34,46
20130201|2012-06-05 08:00,5,3.335,3.337,3.331,3.337,52
20130201|2012-06-05 08:30,5,3.344,3.345,3.337,3.337,41
20130201|2012-06-05 09:00,5,3.333,3.336,3.327,3.334,82
20130201|2012-06-05 09:30,5,3.337,3.337,3.324,3.324,30
20130201|2012-06-05 10:00,5,3.326,3.329,3.319,3.325,59
20130201|2012-06-05 11:00,5,3.337,3.337,3.337,3.337,5
20130201|2012-06-05 11:30,5,3.325,3.325,3.317,3.317,26
20130201|2012-06-05 12:00,5,3.324,3.324,3.324,3.324,2
20130201|2012-06-05 12:30,5,3.33,3.331,3.33,3.331,9
20130201|2012-06-05 13:00,5,3.325,3.335,3.325,3.325,14
20130201|2012-06-05 13:30,5,3.322,3.322,3.316,3.316,5
20130201|2012-06-05 14:00,5,3.325,3.325,3.325,3.325,1
20130201|2012-06-05 14:30,5,3.323,3.324,3.323,3.324,2
20130201|2012-06-05 15:00,5,3.32,3.32,3.32,3.32,3
20130201|2012-06-06 07:00,6,3.34,3.351,3.34,3.351,31
20130201|2012-06-06 07:30,6,3.35,3.354,3.344,3.352,32
20130201|2012-06-06 08:00,6,3.344,3.344,3.33,3.33,44
20130201|2012-06-06 08:30,6,3.32,3.326,3.315,3.326,17
20130201|2012-06-06 09:00,6,3.33,3.34,3.33,3.34,51
20130201|2012-06-06 09:30,6,3.342,3.345,3.342,3.345,4
20130201|2012-06-06 10:00,6,3.345,3.358,3.345,3.358,23
20130201|2012-06-06 10:30,6,3.354,3.354,3.354,3.354,2
20130201|2012-06-06 11:00,6,3.341,3.341,3.335,3.335,10
20130201|2012-06-06 11:30,6,3.33,3.33,3.318,3.318,3
20130201|2012-06-06 12:00,6,3.311,3.322,3.306,3.322,8
20130201|2012-06-06 12:30,6,3.319,3.325,3.319,3.325,25
20130201|2012-06-06 13:00,6,3.312,3.327,3.312,3.327,25
20130201|2012-06-06 14:30,6,3.329,3.329,3.329,3.329,1
20130201|2012-06-07 04:00,7,3.308,3.308,3.297,3.298,5
20130201|2012-06-07 08:00,7,3.309,3.31,3.306,3.307,5
20130201|2012-06-07 08:30,7,3.315,3.321,3.311,3.311,10
20130201|2012-06-07 09:00,7,3.311,3.312,3.311,3.312,7
20130201|2012-06-07 09:30,7,3.273,3.274,3.26,3.274,127
20130201|2012-06-07 10:00,7,3.273,3.273,3.273,3.273,50
20130201|2012-06-07 10:30,7,3.278,3.278,3.275,3.275,19
20130201|2012-06-07 11:00,7,3.261,3.265,3.26,3.265,10
20130201|2012-06-07 11:30,7,3.262,3.262,3.262,3.262,7
20130201|2012-06-07 12:00,7,3.259,3.259,3.253,3.253,11
20130201|2012-06-07 12:30,7,3.252,3.255,3.248,3.255,33
20130201|2012-06-07 13:00,7,3.254,3.268,3.244,3.265,26
20130201|2012-06-07 13:30,7,3.274,3.274,3.262,3.262,32
20130201|2012-06-07 14:00,7,3.262,3.262,3.262,3.262,1
20130201|2012-06-07 15:00,7,3.268,3.271,3.268,3.271,4
20130201|2012-06-07 15:30,7,3.27,3.27,3.27,3.27,1
20130201|2012-06-07 21:00,8,3.232,3.232,3.232,3.232,1
20130201|2012-06-08 03:00,8,3.23,3.23,3.23,3.23,1
20130201|2012-06-08 03:30,8,3.223,3.223,3.223,3.223,2
20130201|2012-06-08 06:30,8,3.222,3.235,3.221,3.235,14
20130201|2012-06-08 07:00,8,3.253,3.261,3.25,3.261,17
20130201|2012-06-08 08:00,8,3.265,3.267,3.249,3.26,44
20130201|2012-06-08 08:30,8,3.263,3.273,3.262,3.271,39
20130201|2012-06-08 09:00,8,3.277,3.278,3.266,3.27,47
20130201|2012-06-08 10:00,8,3.281,3.281,3.281,3.281,7
20130201|2012-06-08 11:00,8,3.268,3.279,3.268,3.279,12
20130201|2012-06-08 11:30,8,3.271,3.281,3.271,3.277,18
20130201|2012-06-08 12:00,8,3.288,3.3,3.288,3.294,67
20130201|2012-06-08 12:30,8,3.285,3.285,3.277,3.277,16
20130201|2012-06-08 13:00,8,3.289,3.289,3.283,3.286,9
20130201|2012-06-08 13:30,8,3.281,3.281,3.281,3.281,1
20130201|2012-06-08 14:00,8,3.282,3.282,3.282,3.282,1
20130201|2012-06-08 14:30,8,3.283,3.285,3.283,3.285,18
20130201|2012-06-08 15:00,8,3.289,3.289,3.289,3.289,1
20130201|2012-06-08 15:30,8,3.283,3.283,3.283,3.283,1
20130201|2012-06-11 08:00,11,3.242,3.249,3.242,3.243,32
20130201|2012-06-11 08:30,11,3.25,3.267,3.25,3.267,25
20130201|2012-06-11 09:00,11,3.25,3.25,3.245,3.245,3
20130201|2012-06-11 09:30,11,3.237,3.237,3.233,3.234,12
20130201|2012-06-11 10:00,11,3.237,3.237,3.237,3.237,1
20130201|2012-06-11 10:30,11,3.237,3.237,3.237,3.237,1
20130201|2012-06-11 11:00,11,3.24,3.24,3.24,3.24,7
20130201|2012-06-11 11:30,11,3.24,3.24,3.24,3.24,2
20130201|2012-06-11 13:00,11,3.222,3.23,3.216,3.216,74
20130201|2012-06-11 13:30,11,3.218,3.221,3.217,3.217,27
20130201|2012-06-11 14:00,11,3.223,3.223,3.223,3.223,6
20130201|2012-06-11 15:30,11,3.216,3.216,3.216,3.216,1
20130201|2012-06-11 17:30,12,3.205,3.205,3.205,3.205,11
20130201|2012-06-12 02:30,12,3.183,3.183,3.183,3.183,2
20130201|2012-06-12 03:00,12,3.18,3.18,3.18,3.18,1
20130201|2012-06-12 05:30,12,3.174,3.174,3.174,3.174,3
20130201|2012-06-12 07:00,12,3.21,3.212,3.195,3.202,24
20130201|2012-06-12 07:30,12,3.199,3.216,3.198,3.215,22
20130201|2012-06-12 08:00,12,3.215,3.229,3.206,3.228,40
20130201|2012-06-12 08:30,12,3.224,3.226,3.219,3.221,32
20130201|2012-06-12 09:00,12,3.215,3.223,3.215,3.223,23
20130201|2012-06-12 09:30,12,3.216,3.229,3.212,3.226,27
20130201|2012-06-12 10:00,12,3.224,3.233,3.224,3.233,13
20130201|2012-06-12 10:30,12,3.232,3.242,3.232,3.239,18
20130201|2012-06-12 11:00,12,3.238,3.252,3.238,3.252,20
20130201|2012-06-12 11:30,12,3.252,3.254,3.233,3.237,7
20130201|2012-06-12 12:30,12,3.239,3.247,3.238,3.247,9
20130201|2012-06-12 13:00,12,3.235,3.235,3.226,3.233,63
20130201|2012-06-12 13:30,12,3.235,3.235,3.235,3.235,1
20130201|2012-06-12 14:00,12,3.23,3.23,3.229,3.229,7
20130201|2012-06-12 14:30,12,3.221,3.222,3.218,3.218,10
20130201|2012-06-12 20:00,13,3.208,3.208,3.208,3.208,1
20130201|2012-06-13 04:00,13,3.175,3.175,3.175,3.175,4
20130201|2012-06-13 07:00,13,3.193,3.194,3.192,3.193,9
20130201|2012-06-13 07:30,13,3.195,3.195,3.183,3.183,14
20130201|2012-06-13 08:00,13,3.183,3.197,3.183,3.196,20
20130201|2012-06-13 08:30,13,3.197,3.198,3.197,3.197,6
20130201|2012-06-13 09:30,13,3.197,3.204,3.196,3.202,36
20130201|2012-06-13 10:00,13,3.204,3.204,3.204,3.204,2
20130201|2012-06-13 10:30,13,3.195,3.197,3.195,3.195,10
20130201|2012-06-13 11:00,13,3.197,3.207,3.197,3.207,13
20130201|2012-06-13 11:30,13,3.194,3.2,3.194,3.2,8
20130201|2012-06-13 12:00,13,3.206,3.207,3.2,3.202,14
20130201|2012-06-13 12:30,13,3.192,3.193,3.192,3.193,2
20130201|2012-06-13 13:00,13,3.193,3.193,3.183,3.184,8
20130201|2012-06-13 13:30,13,3.18,3.182,3.18,3.18,8
20130201|2012-06-13 14:00,13,3.188,3.188,3.184,3.184,2
20130201|2012-06-13 14:30,13,3.191,3.193,3.191,3.193,2
20130201|2012-06-13 15:00,13,3.189,3.189,3.189,3.189,11
20130201|2012-06-13 23:30,14,3.171,3.171,3.171,3.171,1
20130201|2012-06-14 01:00,14,3.165,3.165,3.165,3.165,1
20130201|2012-06-14 03:00,14,3.159,3.161,3.159,3.161,4
20130201|2012-06-14 05:00,14,3.15,3.15,3.15,3.15,1
20130201|2012-06-14 05:30,14,3.155,3.156,3.155,3.156,2
20130201|2012-06-14 07:00,14,3.192,3.192,3.192,3.192,1
20130201|2012-06-14 07:30,14,3.189,3.189,3.189,3.189,1
20130201|2012-06-14 08:00,14,3.198,3.198,3.19,3.191,5
20130201|2012-06-14 08:30,14,3.197,3.2,3.194,3.196,40
20130201|2012-06-14 09:00,14,3.193,3.201,3.192,3.192,35
20130201|2012-06-14 09:30,14,3.25,3.289,3.237,3.287,147
20130201|2012-06-14 10:00,14,3.295,3.314,3.295,3.304,15
20130201|2012-06-14 10:30,14,3.303,3.313,3.295,3.309,59
20130201|2012-06-14 11:00,14,3.315,3.337,3.315,3.337,11
20130201|2012-06-14 11:30,14,3.35,3.353,3.329,3.329,30
20130201|2012-06-14 13:00,14,3.361,3.368,3.349,3.366,174
20130201|2012-06-14 13:30,14,3.363,3.367,3.361,3.361,6
20130201|2012-06-14 14:00,14,3.359,3.367,3.359,3.364,17
20130201|2012-06-14 14:30,14,3.359,3.373,3.359,3.37,7
20130201|2012-06-14 15:00,14,3.367,3.367,3.367,3.367,2
20130201|2012-06-15 02:30,15,3.356,3.356,3.356,3.356,1
20130201|2012-06-15 06:30,15,3.348,3.361,3.348,3.355,3
20130201|2012-06-15 07:00,15,3.387,3.39,3.383,3.385,22
20130201|2012-06-15 07:30,15,3.363,3.363,3.343,3.352,25
20130201|2012-06-15 08:00,15,3.348,3.356,3.313,3.313,48
20130201|2012-06-15 08:30,15,3.332,3.339,3.323,3.332,23
20130201|2012-06-15 09:00,15,3.329,3.329,3.318,3.318,5
20130201|2012-06-15 09:30,15,3.328,3.328,3.328,3.328,2
20130201|2012-06-15 10:30,15,3.346,3.346,3.346,3.346,1
20130201|2012-06-15 11:30,15,3.352,3.352,3.352,3.352,1
20130201|2012-06-15 12:00,15,3.35,3.356,3.348,3.356,7
20130201|2012-06-15 12:30,15,3.344,3.353,3.344,3.353,2
20130201|2012-06-15 13:00,15,3.36,3.36,3.337,3.346,40
20130201|2012-06-15 13:30,15,3.342,3.342,3.342,3.342,8
20130201|2012-06-15 14:00,15,3.347,3.347,3.347,3.347,1
20130201|2012-06-18 07:00,18,3.364,3.364,3.364,3.364,3
20130201|2012-06-18 07:30,18,3.353,3.353,3.353,3.353,2
20130201|2012-06-18 08:00,18,3.366,3.371,3.359,3.359,52
20130201|2012-06-18 08:30,18,3.359,3.359,3.355,3.355,7
20130201|2012-06-18 09:00,18,3.372,3.372,3.368,3.368,10
20130201|2012-06-18 09:30,18,3.372,3.372,3.372,3.372,7
20130201|2012-06-18 10:00,18,3.384,3.4,3.384,3.395,39
20130201|2012-06-18 10:30,18,3.397,3.429,3.397,3.428,18
20130201|2012-06-18 11:00,18,3.42,3.432,3.419,3.428,48
20130201|2012-06-18 11:30,18,3.418,3.42,3.407,3.409,20
20130201|2012-06-18 12:00,18,3.41,3.41,3.408,3.408,2
20130201|2012-06-18 12:30,18,3.408,3.411,3.391,3.393,8
20130201|2012-06-18 13:00,18,3.409,3.42,3.409,3.415,114
20130201|2012-06-18 13:30,18,3.419,3.428,3.419,3.427,50
20130201|2012-06-18 14:00,18,3.425,3.425,3.425,3.425,1
20130201|2012-06-18 15:00,18,3.429,3.429,3.427,3.427,11
20130201|2012-06-18 15:30,18,3.425,3.425,3.425,3.425,2
20130201|2012-06-18 16:00,18,3.425,3.43,3.425,3.43,3
20130201|2012-06-19 06:30,19,3.398,3.409,3.398,3.409,5
20130201|2012-06-19 07:00,19,3.399,3.402,3.392,3.402,9
20130201|2012-06-19 08:00,19,3.409,3.409,3.382,3.387,43
20130201|2012-06-19 08:30,19,3.393,3.397,3.384,3.396,28
20130201|2012-06-19 09:00,19,3.395,3.395,3.385,3.385,5
20130201|2012-06-19 09:30,19,3.393,3.393,3.393,3.393,1
20130201|2012-06-19 10:00,19,3.395,3.406,3.395,3.406,17
20130201|2012-06-19 10:30,19,3.4,3.408,3.389,3.393,10
20130201|2012-06-19 11:00,19,3.39,3.39,3.387,3.388,146
20130201|2012-06-19 11:30,19,3.393,3.393,3.393,3.393,1
20130201|2012-06-19 12:00,19,3.382,3.382,3.379,3.379,3
20130201|2012-06-19 12:30,19,3.381,3.381,3.344,3.344,106
20130201|2012-06-19 13:00,19,3.362,3.373,3.362,3.373,36
20130201|2012-06-19 15:00,19,3.378,3.378,3.378,3.378,2
20130201|2012-06-19 15:30,19,3.368,3.368,3.368,3.368,1
20130201|2012-06-20 06:00,20,3.47,3.47,3.47,3.47,1
20130201|2012-06-20 06:30,20,3.43,3.43,3.43,3.43,1
20130201|2012-06-20 07:00,20,3.447,3.447,3.442,3.442,7
20130201|2012-06-20 07:30,20,3.416,3.418,3.416,3.418,21
20130201|2012-06-20 08:00,20,3.423,3.423,3.408,3.408,9
20130201|2012-06-20 08:30,20,3.404,3.404,3.376,3.38,21
20130201|2012-06-20 09:00,20,3.382,3.382,3.36,3.36,28
20130201|2012-06-20 09:30,20,3.373,3.379,3.372,3.372,13
20130201|2012-06-20 11:30,20,3.387,3.387,3.383,3.383,3
20130201|2012-06-20 12:00,20,3.383,3.389,3.383,3.389,14
20130201|2012-06-20 12:30,20,3.391,3.391,3.389,3.389,2
20130201|2012-06-20 13:00,20,3.379,3.388,3.379,3.387,24
20130201|2012-06-20 13:30,20,3.387,3.388,3.387,3.388,16
20130201|2012-06-20 14:00,20,3.39,3.39,3.39,3.39,2
20130201|2012-06-20 15:30,20,3.385,3.385,3.385,3.385,1
20130201|2012-06-21 08:00,21,3.38,3.389,3.38,3.388,13
20130201|2012-06-21 08:30,21,3.392,3.392,3.392,3.392,2
20130201|2012-06-21 09:00,21,3.399,3.405,3.393,3.393,21
20130201|2012-06-21 09:30,21,3.419,3.449,3.399,3.399,51
20130201|2012-06-21 10:00,21,3.43,3.43,3.43,3.43,7
20130201|2012-06-21 10:30,21,3.434,3.439,3.432,3.432,5
20130201|2012-06-21 11:00,21,3.418,3.424,3.392,3.392,23
20130201|2012-06-21 11:30,21,3.37,3.379,3.36,3.379,31
20130201|2012-06-21 12:00,21,3.395,3.407,3.395,3.406,12
20130201|2012-06-21 13:00,21,3.388,3.408,3.386,3.408,19
20130201|2012-06-21 13:30,21,3.385,3.397,3.385,3.397,15
20130201|2012-06-22 05:00,22,3.432,3.432,3.432,3.432,1
20130201|2012-06-22 06:00,22,3.401,3.402,3.401,3.402,14
20130201|2012-06-22 06:30,22,3.415,3.415,3.415,3.415,1
20130201|2012-06-22 07:00,22,3.38,3.38,3.379,3.379,3
20130201|2012-06-22 07:30,22,3.371,3.372,3.371,3.372,7
20130201|2012-06-22 08:00,22,3.366,3.366,3.366,3.366,1
20130201|2012-06-22 08:30,22,3.388,3.397,3.388,3.397,21
20130201|2012-06-22 09:00,22,3.41,3.413,3.409,3.413,11
20130201|2012-06-22 09:30,22,3.416,3.443,3.416,3.443,14
20130201|2012-06-22 10:00,22,3.449,3.449,3.44,3.44,9
20130201|2012-06-22 10:30,22,3.428,3.428,3.428,3.428,5
20130201|2012-06-22 11:00,22,3.441,3.443,3.441,3.442,15
20130201|2012-06-22 11:30,22,3.433,3.433,3.433,3.433,1
20130201|2012-06-22 12:30,22,3.418,3.418,3.418,3.418,7
20130201|2012-06-22 13:00,22,3.442,3.442,3.442,3.442,1
20130201|2012-06-22 13:30,22,3.437,3.44,3.435,3.439,32
20130201|2012-06-22 14:00,22,3.441,3.441,3.441,3.441,7
20130201|2012-06-22 15:00,22,3.444,3.444,3.444,3.444,1
20130201|2012-06-25 04:30,25,3.495,3.495,3.495,3.495,1
20130201|2012-06-25 06:30,25,3.513,3.513,3.513,3.513,14
20130201|2012-06-25 07:30,25,3.477,3.477,3.471,3.471,6
20130201|2012-06-25 08:00,25,3.474,3.482,3.473,3.473,49
20130201|2012-06-25 08:30,25,3.481,3.485,3.478,3.485,11
20130201|2012-06-25 09:00,25,3.476,3.476,3.471,3.476,13
20130201|2012-06-25 09:30,25,3.477,3.477,3.473,3.473,26
20130201|2012-06-25 10:00,25,3.467,3.467,3.459,3.46,21
20130201|2012-06-25 11:00,25,3.463,3.463,3.463,3.463,14
20130201|2012-06-25 12:00,25,3.453,3.461,3.453,3.461,12
20130201|2012-06-25 12:30,25,3.461,3.463,3.457,3.458,27
20130201|2012-06-25 13:00,25,3.451,3.462,3.45,3.458,19
20130201|2012-06-25 13:30,25,3.465,3.465,3.464,3.464,30
20130201|2012-06-25 14:00,25,3.455,3.455,3.455,3.455,7
20130201|2012-06-25 14:30,25,3.442,3.443,3.442,3.442,12
20130201|2012-06-25 15:30,25,3.427,3.427,3.427,3.427,1
20130201|2012-06-26 06:00,26,3.486,3.486,3.482,3.482,5
20130201|2012-06-26 06:30,26,3.48,3.48,3.479,3.48,11
20130201|2012-06-26 07:00,26,3.455,3.461,3.455,3.459,15
20130201|2012-06-26 07:30,26,3.461,3.461,3.458,3.458,8
20130201|2012-06-26 08:00,26,3.473,3.475,3.467,3.467,33
20130201|2012-06-26 08:30,26,3.455,3.464,3.455,3.463,9
20130201|2012-06-26 09:00,26,3.463,3.463,3.45,3.45,46
20130201|2012-06-26 09:30,26,3.443,3.447,3.443,3.445,3
20130201|2012-06-26 11:30,26,3.468,3.475,3.464,3.464,43
20130201|2012-06-26 12:00,26,3.474,3.474,3.468,3.473,14
20130201|2012-06-26 12:30,26,3.481,3.481,3.478,3.481,40
20130201|2012-06-26 13:00,26,3.51,3.516,3.51,3.515,22
20130201|2012-06-26 13:30,26,3.509,3.514,3.505,3.514,28
20130201|2012-06-26 14:00,26,3.508,3.513,3.503,3.513,47
20130201|2012-06-26 14:30,26,3.513,3.518,3.513,3.515,10
20130201|2012-06-26 15:30,26,3.518,3.52,3.516,3.52,3
20130201|2012-06-27 04:30,27,3.567,3.567,3.567,3.567,1
20130201|2012-06-27 06:30,27,3.553,3.554,3.553,3.554,2
20130201|2012-06-27 07:00,27,3.559,3.56,3.559,3.56,20
20130201|2012-06-27 07:30,27,3.56,3.575,3.554,3.575,41
20130201|2012-06-27 08:00,27,3.581,3.612,3.551,3.553,148
20130201|2012-06-27 08:30,27,3.575,3.575,3.56,3.56,46
20130201|2012-06-27 09:00,27,3.563,3.565,3.554,3.555,23
20130201|2012-06-27 09:30,27,3.549,3.562,3.548,3.549,17
20130201|2012-06-27 10:00,27,3.553,3.558,3.546,3.557,5
20130201|2012-06-27 10:30,27,3.562,3.562,3.555,3.56,58
20130201|2012-06-27 11:00,27,3.55,3.55,3.55,3.55,3
20130201|2012-06-27 11:30,27,3.563,3.572,3.563,3.568,18
20130201|2012-06-27 12:00,27,3.561,3.561,3.524,3.524,38
20130201|2012-06-27 12:30,27,3.523,3.538,3.523,3.535,27
20130201|2012-06-27 13:00,27,3.525,3.526,3.482,3.49,84
20130201|2012-06-27 13:30,27,3.495,3.495,3.495,3.495,1
20130201|2012-06-27 14:30,27,3.487,3.487,3.487,3.487,8
20130201|2012-06-27 15:30,27,3.463,3.463,3.462,3.462,5
20130201|2012-06-28 06:00,28,3.535,3.535,3.534,3.534,3
20130201|2012-06-28 06:30,28,3.537,3.537,3.524,3.524,5
20130201|2012-06-28 07:00,28,3.523,3.526,3.523,3.526,10
20130201|2012-06-28 07:30,28,3.501,3.501,3.485,3.486,11
20130201|2012-06-28 08:00,28,3.507,3.507,3.491,3.496,35
20130201|2012-06-28 08:30,28,3.503,3.503,3.503,3.503,1
20130201|2012-06-28 09:00,28,3.499,3.521,3.495,3.521,91
20130201|2012-06-28 09:30,28,3.477,3.477,3.409,3.433,62
20130201|2012-06-28 10:00,28,3.428,3.428,3.428,3.428,20
20130201|2012-06-28 10:30,28,3.439,3.439,3.427,3.427,5
20130201|2012-06-28 11:00,28,3.43,3.433,3.427,3.43,24
20130201|2012-06-28 11:30,28,3.421,3.421,3.421,3.421,7
20130201|2012-06-28 12:00,28,3.427,3.429,3.427,3.429,8
20130201|2012-06-28 12:30,28,3.431,3.432,3.431,3.432,7
20130201|2012-06-28 13:00,28,3.428,3.448,3.428,3.448,69
20130201|2012-06-28 13:30,28,3.448,3.448,3.447,3.447,3
20130201|2012-06-28 14:00,28,3.451,3.462,3.451,3.462,10
20130201|2012-06-28 14:30,28,3.46,3.46,3.46,3.46,62
20130201|2012-06-28 15:00,28,3.465,3.465,3.465,3.465,1
20130201|2012-06-29 06:00,29,3.511,3.511,3.504,3.504,9
20130201|2012-06-29 06:30,29,3.477,3.477,3.477,3.477,2
20130201|2012-06-29 07:00,29,3.484,3.486,3.479,3.482,4
20130201|2012-06-29 07:30,29,3.487,3.487,3.45,3.45,8
20130201|2012-06-29 08:00,29,3.466,3.475,3.464,3.464,14
20130201|2012-06-29 08:30,29,3.465,3.471,3.463,3.464,29
20130201|2012-06-29 09:00,29,3.468,3.468,3.459,3.466,7
20130201|2012-06-29 09:30,29,3.469,3.482,3.469,3.477,18
20130201|2012-06-29 10:00,29,3.481,3.483,3.481,3.483,12
20130201|2012-06-29 10:30,29,3.475,3.475,3.475,3.475,1
20130201|2012-06-29 11:00,29,3.468,3.468,3.457,3.46,14
20130201|2012-06-29 11:30,29,3.461,3.475,3.431,3.475,8
20130201|2012-06-29 12:00,29,3.475,3.484,3.468,3.471,22
20130201|2012-06-29 12:30,29,3.485,3.485,3.476,3.48,23
20130201|2012-06-29 13:00,29,3.482,3.512,3.482,3.511,70
20130201|2012-06-29 13:30,29,3.5,3.5,3.5,3.5,1
20130201|2012-06-29 14:00,29,3.506,3.506,3.505,3.505,21
20130201|2012-06-29 14:30,29,3.505,3.518,3.504,3.515,16
20130201|2012-06-29 15:00,29,3.511,3.511,3.511,3.511,1
20130201|2012-07-02 06:00,2,3.502,3.502,3.502,3.502,1
20130201|2012-07-02 08:00,2,3.462,3.471,3.462,3.468,24
20130201|2012-07-02 08:30,2,3.468,3.477,3.468,3.477,2
20130201|2012-07-02 09:00,2,3.484,3.503,3.483,3.492,111
20130201|2012-07-02 09:30,2,3.491,3.491,3.491,3.491,2
20130201|2012-07-02 10:00,2,3.478,3.488,3.478,3.488,29
20130201|2012-07-02 10:30,2,3.488,3.488,3.488,3.488,8
20130201|2012-07-02 11:00,2,3.468,3.469,3.463,3.463,15
20130201|2012-07-02 11:30,2,3.472,3.479,3.472,3.479,4
20130201|2012-07-02 12:30,2,3.49,3.49,3.486,3.486,3
20130201|2012-07-02 13:00,2,3.498,3.513,3.498,3.509,34
20130201|2012-07-02 13:30,2,3.516,3.516,3.516,3.516,7
20130201|2012-07-02 14:00,2,3.526,3.527,3.525,3.527,25
20130201|2012-07-02 14:30,2,3.516,3.516,3.516,3.516,3
20130201|2012-07-02 15:00,2,3.517,3.517,3.517,3.517,2
20130201|2012-07-02 15:30,2,3.524,3.524,3.522,3.522,2
20130201|2012-07-03 07:30,3,3.521,3.522,3.521,3.522,2
20130201|2012-07-03 08:00,3,3.531,3.531,3.526,3.526,19
20130201|2012-07-03 08:30,3,3.53,3.549,3.53,3.543,24
20130201|2012-07-03 09:00,3,3.551,3.551,3.551,3.551,7
20130201|2012-07-03 10:00,3,3.538,3.544,3.531,3.531,13
20130201|2012-07-03 10:30,3,3.537,3.537,3.537,3.537,1
20130201|2012-07-03 11:00,3,3.536,3.536,3.536,3.536,1
20130201|2012-07-03 11:30,3,3.546,3.546,3.546,3.546,2
20130201|2012-07-03 12:00,3,3.555,3.558,3.547,3.547,41
20130201|2012-07-03 13:00,3,3.566,3.574,3.566,3.573,22
20130201|2012-07-03 13:30,3,3.57,3.578,3.57,3.578,4
20130201|2012-07-03 15:00,3,3.566,3.566,3.563,3.563,9
20130201|2012-07-04 10:30,5,3.623,3.623,3.623,3.623,1
20130201|2012-07-05 08:00,5,3.585,3.586,3.579,3.583,30
20130201|2012-07-05 08:30,5,3.581,3.581,3.581,3.581,1
20130201|2012-07-05 09:00,5,3.565,3.565,3.565,3.565,5
20130201|2012-07-05 09:30,5,3.552,3.563,3.549,3.561,5
20130201|2012-07-05 10:00,5,3.564,3.564,3.564,3.564,3
20130201|2012-07-05 10:30,5,3.562,3.562,3.562,3.562,20
20130201|2012-07-05 11:30,5,3.569,3.569,3.567,3.567,7
20130201|2012-07-05 12:30,5,3.575,3.579,3.575,3.579,12
20130201|2012-07-05 13:00,5,3.569,3.593,3.569,3.59,88
20130201|2012-07-05 13:30,5,3.591,3.594,3.581,3.581,19
20130201|2012-07-05 14:30,5,3.585,3.585,3.585,3.585,1
20130201|2012-07-05 19:00,6,3.67,3.67,3.648,3.648,7
20130201|2012-07-05 20:30,6,3.614,3.614,3.614,3.614,1
20130201|2012-07-06 06:30,6,3.623,3.623,3.618,3.62,15
20130201|2012-07-06 07:00,6,3.614,3.614,3.594,3.594,32
20130201|2012-07-06 07:30,6,3.584,3.584,3.584,3.584,1
20130201|2012-07-06 08:00,6,3.589,3.589,3.571,3.573,12
20130201|2012-07-06 08:30,6,3.577,3.577,3.553,3.562,45
20130201|2012-07-06 09:00,6,3.564,3.567,3.55,3.55,9
20130201|2012-07-06 09:30,6,3.577,3.609,3.557,3.588,69
20130201|2012-07-06 10:00,6,3.58,3.58,3.502,3.518,29
20130201|2012-07-06 10:30,6,3.499,3.499,3.476,3.489,37
20130201|2012-07-06 11:00,6,3.484,3.494,3.484,3.488,18
20130201|2012-07-06 11:30,6,3.491,3.491,3.491,3.491,10
20130201|2012-07-06 12:00,6,3.49,3.49,3.485,3.489,12
20130201|2012-07-06 12:30,6,3.482,3.482,3.453,3.453,8
20130201|2012-07-06 13:00,6,3.448,3.458,3.441,3.458,83
20130201|2012-07-06 13:30,6,3.458,3.458,3.449,3.449,5
20130201|2012-07-09 08:00,9,3.506,3.506,3.497,3.497,14
20130201|2012-07-09 08:30,9,3.502,3.515,3.502,3.515,17
20130201|2012-07-09 09:00,9,3.505,3.51,3.503,3.509,24
20130201|2012-07-09 09:30,9,3.505,3.515,3.505,3.515,7
20130201|2012-07-09 10:30,9,3.522,3.523,3.515,3.515,16
20130201|2012-07-09 11:00,9,3.519,3.525,3.519,3.524,17
20130201|2012-07-09 11:30,9,3.528,3.529,3.521,3.521,3
20130201|2012-07-09 12:00,9,3.521,3.529,3.521,3.526,7
20130201|2012-07-09 12:30,9,3.519,3.519,3.519,3.519,1
20130201|2012-07-09 13:00,9,3.525,3.538,3.509,3.538,27
20130201|2012-07-09 13:30,9,3.536,3.536,3.536,3.536,1
20130201|2012-07-09 14:00,9,3.539,3.539,3.538,3.538,7
20130201|2012-07-09 14:30,9,3.537,3.542,3.537,3.542,3
20130201|2012-07-10 05:00,10,3.547,3.547,3.547,3.547,1
20130201|2012-07-10 07:00,10,3.567,3.567,3.559,3.562,8
20130201|2012-07-10 07:30,10,3.567,3.567,3.567,3.567,1
20130201|2012-07-10 08:00,10,3.542,3.542,3.501,3.505,9
20130201|2012-07-10 08:30,10,3.49,3.502,3.483,3.502,19
20130201|2012-07-10 09:00,10,3.496,3.5,3.492,3.5,14
20130201|2012-07-10 09:30,10,3.509,3.509,3.498,3.498,3
20130201|2012-07-10 10:00,10,3.511,3.511,3.505,3.508,3
20130201|2012-07-10 10:30,10,3.508,3.517,3.508,3.513,18
20130201|2012-07-10 11:30,10,3.508,3.508,3.508,3.508,4
20130201|2012-07-10 12:00,10,3.477,3.479,3.463,3.479,35
20130201|2012-07-10 13:00,10,3.476,3.476,3.457,3.457,20
20130201|2012-07-10 13:30,10,3.462,3.462,3.46,3.46,13
20130201|2012-07-10 14:00,10,3.467,3.467,3.463,3.463,10
20130201|2012-07-10 15:00,10,3.467,3.468,3.467,3.468,2
20130201|2012-07-10 22:00,11,3.462,3.462,3.462,3.462,3
20130201|2012-07-11 08:00,11,3.485,3.485,3.485,3.485,1
20130201|2012-07-11 08:30,11,3.489,3.489,3.471,3.471,8
20130201|2012-07-11 09:00,11,3.479,3.481,3.479,3.481,7
20130201|2012-07-11 09:30,11,3.485,3.485,3.485,3.485,4
20130201|2012-07-11 10:00,11,3.475,3.475,3.475,3.475,4
20130201|2012-07-11 10:30,11,3.481,3.484,3.479,3.479,7
20130201|2012-07-11 11:00,11,3.477,3.483,3.477,3.483,52
20130201|2012-07-11 11:30,11,3.497,3.497,3.494,3.494,11
20130201|2012-07-11 12:00,11,3.489,3.491,3.489,3.491,2
20130201|2012-07-11 12:30,11,3.498,3.505,3.497,3.505,3
20130201|2012-07-11 13:00,11,3.496,3.534,3.496,3.534,39
20130201|2012-07-11 13:30,11,3.526,3.526,3.526,3.526,1
20130201|2012-07-11 14:30,11,3.532,3.532,3.532,3.532,1
20130201|2012-07-12 07:00,12,3.527,3.527,3.527,3.527,1
20130201|2012-07-12 07:30,12,3.531,3.532,3.529,3.529,34
20130201|2012-07-12 08:00,12,3.508,3.518,3.505,3.515,22
20130201|2012-07-12 08:30,12,3.506,3.506,3.506,3.506,1
20130201|2012-07-12 09:00,12,3.524,3.533,3.524,3.533,10
20130201|2012-07-12 09:30,12,3.46,3.463,3.448,3.448,11
20130201|2012-07-12 10:00,12,3.46,3.465,3.455,3.46,31
20130201|2012-07-12 10:30,12,3.467,3.53,3.467,3.53,56
20130201|2012-07-12 11:00,12,3.507,3.541,3.507,3.541,2
20130201|2012-07-12 11:30,12,3.539,3.556,3.539,3.553,8
20130201|2012-07-12 12:30,12,3.55,3.557,3.55,3.557,22
20130201|2012-07-12 13:00,12,3.567,3.576,3.561,3.561,15
20130201|2012-07-12 13:30,12,3.553,3.553,3.552,3.552,8
20130201|2012-07-12 14:00,12,3.551,3.551,3.551,3.551,3
20130201|2012-07-12 19:30,13,3.526,3.526,3.526,3.526,7
20130201|2012-07-13 04:00,13,3.584,3.584,3.584,3.584,3
20130201|2012-07-13 06:00,13,3.558,3.558,3.558,3.558,2
20130201|2012-07-13 07:30,13,3.574,3.574,3.569,3.57,14
20130201|2012-07-13 08:00,13,3.562,3.574,3.533,3.54,53
20130201|2012-07-13 08:30,13,3.544,3.568,3.541,3.567,16
20130201|2012-07-13 09:00,13,3.561,3.566,3.561,3.565,32
20130201|2012-07-13 09:30,13,3.562,3.563,3.558,3.558,77
20130201|2012-07-13 10:30,13,3.546,3.553,3.546,3.553,13
20130201|2012-07-13 11:00,13,3.555,3.555,3.555,3.555,1
20130201|2012-07-13 12:00,13,3.566,3.585,3.566,3.585,13
20130201|2012-07-13 12:30,13,3.559,3.559,3.559,3.559,1
20130201|2012-07-13 13:00,13,3.551,3.568,3.551,3.565,11
20130201|2012-07-13 13:30,13,3.559,3.559,3.558,3.558,9
20130201|2012-07-13 14:00,13,3.557,3.557,3.556,3.556,4
20130201|2012-07-16 06:30,16,3.579,3.579,3.579,3.579,10
20130201|2012-07-16 07:00,16,3.583,3.59,3.583,3.59,5
20130201|2012-07-16 07:30,16,3.578,3.578,3.578,3.578,3
20130201|2012-07-16 08:00,16,3.582,3.582,3.544,3.544,6
20130201|2012-07-16 09:00,16,3.521,3.525,3.51,3.51,6
20130201|2012-07-16 09:30,16,3.489,3.489,3.489,3.489,1
20130201|2012-07-16 10:30,16,3.497,3.497,3.497,3.497,7
20130201|2012-07-16 11:00,16,3.492,3.5,3.486,3.489,27
20130201|2012-07-16 12:00,16,3.485,3.486,3.485,3.486,2
20130201|2012-07-16 12:30,16,3.49,3.49,3.482,3.482,6
20130201|2012-07-16 13:00,16,3.499,3.501,3.483,3.491,57
20130201|2012-07-16 13:30,16,3.482,3.486,3.482,3.483,17
20130201|2012-07-16 14:00,16,3.486,3.487,3.486,3.487,10
20130201|2012-07-16 14:30,16,3.485,3.485,3.485,3.485,1
20130201|2012-07-17 06:00,17,3.482,3.482,3.482,3.482,1
20130201|2012-07-17 07:30,17,3.498,3.498,3.498,3.498,1
20130201|2012-07-17 08:00,17,3.473,3.483,3.464,3.464,18
20130201|2012-07-17 08:30,17,3.485,3.502,3.485,3.502,11
20130201|2012-07-17 09:30,17,3.483,3.483,3.483,3.483,1
20130201|2012-07-17 10:00,17,3.496,3.499,3.494,3.499,24
20130201|2012-07-17 10:30,17,3.493,3.496,3.493,3.496,2
20130201|2012-07-17 11:30,17,3.492,3.492,3.488,3.488,37
20130201|2012-07-17 12:00,17,3.491,3.496,3.49,3.496,19
20130201|2012-07-17 12:30,17,3.506,3.506,3.5,3.5,8
20130201|2012-07-17 13:00,17,3.505,3.505,3.505,3.505,1
20130201|2012-07-17 13:30,17,3.482,3.482,3.482,3.482,1
20130201|2012-07-17 14:30,17,3.475,3.478,3.475,3.478,4
20130201|2012-07-18 05:30,18,3.477,3.477,3.477,3.477,4
20130201|2012-07-18 07:30,18,3.485,3.496,3.485,3.496,4
20130201|2012-07-18 08:00,18,3.492,3.512,3.49,3.502,38
20130201|2012-07-18 08:30,18,3.51,3.51,3.498,3.503,10
20130201|2012-07-18 09:00,18,3.519,3.6,3.519,3.55,40
20130201|2012-07-18 09:30,18,3.55,3.554,3.539,3.548,31
20130201|2012-07-18 10:00,18,3.554,3.554,3.515,3.518,25
20130201|2012-07-18 10:30,18,3.525,3.536,3.525,3.532,7
20130201|2012-07-18 11:00,18,3.538,3.544,3.538,3.544,9
20130201|2012-07-18 11:30,18,3.53,3.549,3.526,3.541,20
20130201|2012-07-18 12:00,18,3.536,3.548,3.536,3.548,13
20130201|2012-07-18 12:30,18,3.545,3.564,3.545,3.564,23
20130201|2012-07-18 13:00,18,3.559,3.559,3.542,3.556,29
20130201|2012-07-18 13:30,18,3.559,3.56,3.554,3.554,32
20130201|2012-07-18 14:00,18,3.557,3.559,3.553,3.553,17
20130201|2012-07-18 14:30,18,3.553,3.553,3.553,3.553,1
20130201|2012-07-19 07:00,19,3.546,3.546,3.544,3.544,2
20130201|2012-07-19 07:30,19,3.537,3.539,3.533,3.533,7
20130201|2012-07-19 08:00,19,3.525,3.538,3.525,3.537,63
20130201|2012-07-19 08:30,19,3.531,3.533,3.519,3.519,8
20130201|2012-07-19 09:00,19,3.519,3.519,3.509,3.509,61
20130201|2012-07-19 09:30,19,3.554,3.563,3.524,3.558,51
20130201|2012-07-19 10:00,19,3.541,3.541,3.535,3.535,2
20130201|2012-07-19 10:30,19,3.545,3.545,3.538,3.545,3
20130201|2012-07-19 11:00,19,3.532,3.532,3.522,3.527,16
20130201|2012-07-19 12:00,19,3.535,3.535,3.535,3.535,4
20130201|2012-07-19 12:30,19,3.535,3.539,3.535,3.539,5
20130201|2012-07-19 13:00,19,3.527,3.547,3.52,3.533,37
20130201|2012-07-19 13:30,19,3.539,3.545,3.539,3.541,7
20130201|2012-07-19 14:00,19,3.536,3.538,3.536,3.538,2
20130201|2012-07-19 15:00,19,3.553,3.553,3.553,3.553,1
20130201|2012-07-19 15:30,19,3.542,3.548,3.541,3.548,4
20130201|2012-07-20 07:00,20,3.553,3.553,3.553,3.553,7
20130201|2012-07-20 07:30,20,3.546,3.549,3.546,3.546,19
20130201|2012-07-20 08:00,20,3.549,3.568,3.549,3.567,39
20130201|2012-07-20 08:30,20,3.565,3.565,3.56,3.56,2
20130201|2012-07-20 09:00,20,3.556,3.556,3.556,3.556,5
20130201|2012-07-20 09:30,20,3.565,3.569,3.55,3.554,35
20130201|2012-07-20 10:00,20,3.558,3.558,3.558,3.558,1
20130201|2012-07-20 10:30,20,3.557,3.562,3.556,3.562,8
20130201|2012-07-20 11:00,20,3.569,3.572,3.558,3.558,57
20130201|2012-07-20 11:30,20,3.572,3.572,3.572,3.572,1
20130201|2012-07-20 12:00,20,3.567,3.574,3.567,3.571,22
20130201|2012-07-20 12:30,20,3.573,3.581,3.57,3.57,47
20130201|2012-07-20 13:00,20,3.589,3.589,3.589,3.589,1
20130201|2012-07-20 13:30,20,3.579,3.586,3.578,3.586,19
20130201|2012-07-20 14:00,20,3.589,3.59,3.584,3.59,28
20130201|2012-07-20 14:30,20,3.588,3.588,3.588,3.588,1
20130201|2012-07-20 15:00,20,3.594,3.594,3.594,3.594,1
20130201|2012-07-23 01:00,23,3.585,3.585,3.585,3.585,1
20130201|2012-07-23 07:00,23,3.545,3.545,3.545,3.545,1
20130201|2012-07-23 07:30,23,3.531,3.535,3.53,3.531,7
20130201|2012-07-23 08:00,23,3.522,3.549,3.522,3.549,49
20130201|2012-07-23 08:30,23,3.564,3.571,3.564,3.568,6
20130201|2012-07-23 09:00,23,3.576,3.61,3.576,3.61,13
20130201|2012-07-23 09:30,23,3.602,3.602,3.583,3.591,5
20130201|2012-07-23 10:00,23,3.59,3.599,3.59,3.596,380
20130201|2012-07-23 10:30,23,3.596,3.596,3.593,3.593,9
20130201|2012-07-23 11:30,23,3.563,3.574,3.563,3.565,6
20130201|2012-07-23 12:00,23,3.573,3.581,3.573,3.58,17
20130201|2012-07-23 13:00,23,3.582,3.591,3.582,3.591,10
20130201|2012-07-23 13:30,23,3.596,3.597,3.59,3.59,17
20130201|2012-07-23 14:00,23,3.579,3.579,3.579,3.579,3
20130201|2012-07-23 14:30,23,3.579,3.579,3.575,3.575,15
20130201|2012-07-24 07:00,24,3.582,3.582,3.582,3.582,30
20130201|2012-07-24 07:30,24,3.598,3.598,3.598,3.598,1
20130201|2012-07-24 08:00,24,3.59,3.613,3.59,3.604,14
20130201|2012-07-24 08:30,24,3.608,3.618,3.608,3.614,11
20130201|2012-07-24 09:00,24,3.61,3.619,3.61,3.614,25
20130201|2012-07-24 09:30,24,3.6,3.612,3.6,3.612,6
20130201|2012-07-24 10:00,24,3.613,3.614,3.613,3.614,8
20130201|2012-07-24 10:30,24,3.602,3.605,3.595,3.596,86
20130201|2012-07-24 11:00,24,3.605,3.621,3.605,3.621,44
20130201|2012-07-24 11:30,24,3.621,3.621,3.621,3.621,8
20130201|2012-07-24 12:00,24,3.633,3.633,3.624,3.626,19
20130201|2012-07-24 12:30,24,3.638,3.646,3.631,3.646,14
20130201|2012-07-24 13:00,24,3.65,3.655,3.65,3.655,11
20130201|2012-07-24 13:30,24,3.648,3.649,3.639,3.64,6
20130201|2012-07-24 14:00,24,3.646,3.646,3.646,3.646,2
20130201|2012-07-24 15:00,24,3.643,3.643,3.641,3.641,7
20130201|2012-07-24 15:30,24,3.641,3.641,3.64,3.64,4
20130201|2012-07-25 05:00,25,3.658,3.658,3.657,3.657,4
20130201|2012-07-25 05:30,25,3.665,3.665,3.665,3.665,7
20130201|2012-07-25 07:00,25,3.638,3.638,3.638,3.638,1
20130201|2012-07-25 07:30,25,3.63,3.636,3.63,3.633,9
20130201|2012-07-25 08:00,25,3.63,3.636,3.626,3.633,11
20130201|2012-07-25 08:30,25,3.641,3.641,3.64,3.64,7
20130201|2012-07-25 09:00,25,3.628,3.635,3.624,3.634,14
20130201|2012-07-25 09:30,25,3.62,3.62,3.58,3.593,15
20130201|2012-07-25 10:00,25,3.588,3.606,3.588,3.606,21
20130201|2012-07-25 10:30,25,3.589,3.603,3.589,3.603,11
20130201|2012-07-25 11:00,25,3.609,3.61,3.608,3.61,4
20130201|2012-07-25 12:00,25,3.585,3.602,3.585,3.602,12
20130201|2012-07-25 12:30,25,3.587,3.595,3.587,3.592,5
20130201|2012-07-25 13:00,25,3.594,3.611,3.586,3.611,7
20130201|2012-07-25 13:30,25,3.6,3.6,3.6,3.6,10
20130201|2012-07-25 14:00,25,3.608,3.608,3.601,3.601,7
20130201|2012-07-25 14:30,25,3.601,3.606,3.601,3.606,10
20130201|2012-07-25 15:30,25,3.604,3.604,3.604,3.604,1
20130201|2012-07-25 17:00,26,3.579,3.579,3.579,3.579,2
20130201|2012-07-25 20:00,26,3.617,3.617,3.617,3.617,1
20130201|2012-07-25 20:30,26,3.61,3.611,3.61,3.611,2
20130201|2012-07-26 04:00,26,3.591,3.591,3.591,3.591,5
20130201|2012-07-26 07:30,26,3.625,3.633,3.625,3.633,13
20130201|2012-07-26 08:00,26,3.623,3.624,3.622,3.624,11
20130201|2012-07-26 08:30,26,3.622,3.633,3.622,3.632,24
20130201|2012-07-26 09:00,26,3.63,3.632,3.627,3.632,17
20130201|2012-07-26 09:30,26,3.615,3.642,3.615,3.628,15
20130201|2012-07-26 10:00,26,3.625,3.625,3.579,3.591,17
20130201|2012-07-26 10:30,26,3.592,3.598,3.592,3.597,4
20130201|2012-07-26 11:30,26,3.625,3.625,3.625,3.625,1
20130201|2012-07-26 12:00,26,3.62,3.629,3.62,3.629,2
20130201|2012-07-26 12:30,26,3.622,3.622,3.622,3.622,1
20130201|2012-07-26 13:00,26,3.629,3.651,3.629,3.651,7
20130201|2012-07-26 13:30,26,3.643,3.644,3.635,3.644,30
20130201|2012-07-26 14:30,26,3.652,3.656,3.652,3.656,6
20130201|2012-07-26 15:00,26,3.65,3.65,3.649,3.649,6
20130201|2012-07-26 15:30,26,3.648,3.65,3.648,3.648,10
20130201|2012-07-27 07:30,27,3.636,3.636,3.62,3.63,15
20130201|2012-07-27 08:00,27,3.617,3.621,3.605,3.618,148
20130201|2012-07-27 08:30,27,3.619,3.619,3.619,3.619,3
20130201|2012-07-27 09:00,27,3.611,3.63,3.611,3.63,7
20130201|2012-07-27 09:30,27,3.628,3.629,3.619,3.629,60
20130201|2012-07-27 10:00,27,3.621,3.621,3.621,3.621,1
20130201|2012-07-27 10:30,27,3.624,3.625,3.624,3.625,55
20130201|2012-07-27 11:00,27,3.611,3.616,3.611,3.616,66
20130201|2012-07-27 11:30,27,3.607,3.611,3.602,3.608,7
20130201|2012-07-27 12:00,27,3.613,3.613,3.613,3.613,1
20130201|2012-07-27 12:30,27,3.613,3.613,3.613,3.613,1
20130201|2012-07-27 13:00,27,3.588,3.621,3.587,3.621,60
20130201|2012-07-27 13:30,27,3.621,3.621,3.604,3.604,6
20130201|2012-07-27 14:30,27,3.612,3.612,3.612,3.612,2
20130201|2012-07-27 15:00,27,3.618,3.618,3.618,3.618,1
20130201|2012-07-27 15:30,27,3.619,3.619,3.619,3.619,1
20130201|2012-07-29 18:30,30,3.626,3.626,3.626,3.626,1
20130201|2012-07-30 07:00,30,3.66,3.661,3.66,3.661,7
20130201|2012-07-30 07:30,30,3.674,3.676,3.663,3.663,20
20130201|2012-07-30 08:00,30,3.671,3.688,3.671,3.688,96
20130201|2012-07-30 08:30,30,3.699,3.708,3.695,3.698,40
20130201|2012-07-30 09:00,30,3.694,3.695,3.688,3.695,54
20130201|2012-07-30 09:30,30,3.695,3.7,3.695,3.7,11
20130201|2012-07-30 10:00,30,3.69,3.69,3.69,3.69,7
20130201|2012-07-30 10:30,30,3.7,3.7,3.693,3.693,2
20130201|2012-07-30 11:00,30,3.703,3.707,3.703,3.706,30
20130201|2012-07-30 11:30,30,3.712,3.712,3.706,3.706,11
20130201|2012-07-30 12:00,30,3.712,3.712,3.712,3.712,1
20130201|2012-07-30 12:30,30,3.707,3.713,3.706,3.71,63
20130201|2012-07-30 13:00,30,3.717,3.729,3.717,3.724,511
20130201|2012-07-30 13:30,30,3.725,3.725,3.715,3.715,412
20130201|2012-07-30 14:00,30,3.714,3.714,3.714,3.714,1
20130201|2012-07-30 14:30,30,3.713,3.713,3.711,3.711,13
20130201|2012-07-30 15:00,30,3.721,3.726,3.72,3.726,30
20130201|2012-07-30 15:30,30,3.72,3.72,3.72,3.72,1
20130201|2012-07-30 17:00,31,3.747,3.763,3.747,3.763,10
20130201|2012-07-30 23:00,31,3.718,3.721,3.718,3.721,5
20130201|2012-07-30 23:30,31,3.722,3.722,3.722,3.722,1
20130201|2012-07-31 06:30,31,3.7,3.7,3.7,3.7,1
20130201|2012-07-31 07:00,31,3.707,3.707,3.689,3.703,18
20130201|2012-07-31 07:30,31,3.698,3.698,3.693,3.698,17
20130201|2012-07-31 08:00,31,3.703,3.723,3.703,3.716,43
20130201|2012-07-31 08:30,31,3.71,3.726,3.706,3.726,15
20130201|2012-07-31 09:00,31,3.724,3.724,3.715,3.715,16
20130201|2012-07-31 09:30,31,3.715,3.733,3.715,3.728,54
20130201|2012-07-31 10:00,31,3.735,3.752,3.735,3.748,275
20130201|2012-07-31 10:30,31,3.749,3.749,3.733,3.733,123
20130201|2012-07-31 11:00,31,3.724,3.724,3.709,3.709,18
20130201|2012-07-31 11:30,31,3.708,3.717,3.704,3.706,42
20130201|2012-07-31 12:00,31,3.703,3.709,3.689,3.703,49
20130201|2012-07-31 12:30,31,3.703,3.707,3.666,3.666,44
20130201|2012-07-31 13:00,31,3.675,3.712,3.668,3.712,179
20130201|2012-07-31 13:30,31,3.705,3.714,3.703,3.711,35
20130201|2012-07-31 14:00,31,3.709,3.713,3.704,3.704,11
20130201|2012-08-01 06:30,1,3.662,3.662,3.662,3.662,3
20130201|2012-08-01 07:30,1,3.657,3.658,3.648,3.648,4
20130201|2012-08-01 08:00,1,3.666,3.666,3.659,3.659,21
20130201|2012-08-01 08:30,1,3.66,3.69,3.66,3.683,66
20130201|2012-08-01 09:00,1,3.707,3.715,3.687,3.688,84
20130201|2012-08-01 09:30,1,3.685,3.691,3.676,3.689,53
20130201|2012-08-01 10:00,1,3.689,3.689,3.672,3.681,40
20130201|2012-08-01 10:30,1,3.676,3.676,3.651,3.661,52
20130201|2012-08-01 11:00,1,3.661,3.665,3.64,3.64,31
20130201|2012-08-01 11:30,1,3.641,3.664,3.64,3.641,36
20130201|2012-08-01 12:00,1,3.636,3.642,3.626,3.63,57
20130201|2012-08-01 12:30,1,3.628,3.633,3.619,3.626,36
20130201|2012-08-01 13:00,1,3.627,3.66,3.627,3.655,28
20130201|2012-08-01 13:30,1,3.663,3.663,3.659,3.662,11
20130201|2012-08-01 14:00,1,3.653,3.653,3.649,3.649,6
20130201|2012-08-01 15:00,1,3.652,3.652,3.649,3.649,3
20130201|2012-08-01 15:30,1,3.644,3.644,3.644,3.644,1
20130201|2012-08-02 07:00,2,3.629,3.63,3.629,3.63,2
20130201|2012-08-02 08:00,2,3.608,3.608,3.587,3.602,36
20130201|2012-08-02 08:30,2,3.597,3.599,3.596,3.599,23
20130201|2012-08-02 09:00,2,3.6,3.603,3.592,3.602,17
20130201|2012-08-02 09:30,2,3.51,3.54,3.5,3.54,16
20130201|2012-08-02 10:00,2,3.528,3.528,3.51,3.51,10
20130201|2012-08-02 10:30,2,3.519,3.519,3.513,3.513,7
20130201|2012-08-02 11:00,2,3.506,3.531,3.506,3.524,20
20130201|2012-08-02 11:30,2,3.535,3.537,3.535,3.535,8
20130201|2012-08-02 12:00,2,3.524,3.528,3.524,3.528,2
20130201|2012-08-02 12:30,2,3.495,3.498,3.493,3.495,9
20130201|2012-08-02 13:00,2,3.5,3.502,3.465,3.469,12
20130201|2012-08-02 13:30,2,3.474,3.474,3.472,3.472,2
20130201|2012-08-02 14:00,2,3.469,3.469,3.463,3.463,17
20130201|2012-08-02 14:30,2,3.459,3.46,3.459,3.46,6
20130201|2012-08-02 15:00,2,3.467,3.467,3.465,3.465,4
20130201|2012-08-03 06:00,3,3.436,3.436,3.422,3.422,9
20130201|2012-08-03 06:30,3,3.428,3.428,3.405,3.414,3
20130201|2012-08-03 07:00,3,3.404,3.414,3.391,3.41,50
20130201|2012-08-03 07:30,3,3.434,3.437,3.425,3.429,19
20130201|2012-08-03 08:00,3,3.429,3.444,3.429,3.441,9
20130201|2012-08-03 08:30,3,3.439,3.441,3.426,3.43,12
20130201|2012-08-03 09:00,3,3.438,3.438,3.426,3.433,33
20130201|2012-08-03 09:30,3,3.436,3.447,3.435,3.447,48
20130201|2012-08-03 10:00,3,3.449,3.452,3.446,3.451,8
20130201|2012-08-03 10:30,3,3.477,3.477,3.477,3.477,1
20130201|2012-08-03 11:00,3,3.452,3.453,3.44,3.44,8
20130201|2012-08-03 11:30,3,3.429,3.43,3.425,3.425,13
20130201|2012-08-03 12:00,3,3.435,3.435,3.416,3.418,25
20130201|2012-08-03 12:30,3,3.425,3.431,3.425,3.43,4
20130201|2012-08-03 13:00,3,3.438,3.448,3.422,3.422,24
20130201|2012-08-03 13:30,3,3.427,3.428,3.422,3.422,8
20130201|2012-08-03 14:00,3,3.422,3.422,3.422,3.422,1
20130201|2012-08-03 15:00,3,3.431,3.431,3.427,3.428,16
20130201|2012-08-05 17:00,6,3.37,3.37,3.368,3.37,4
20130201|2012-08-05 17:30,6,3.37,3.37,3.37,3.37,1
20130201|2012-08-06 02:00,6,3.361,3.361,3.358,3.358,2
20130201|2012-08-06 06:30,6,3.37,3.37,3.37,3.37,1
20130201|2012-08-06 07:00,6,3.396,3.408,3.396,3.408,11
20130201|2012-08-06 07:30,6,3.39,3.39,3.39,3.39,1
20130201|2012-08-06 08:00,6,3.414,3.421,3.414,3.42,4
20130201|2012-08-06 08:30,6,3.397,3.397,3.397,3.397,1
20130201|2012-08-06 09:00,6,3.399,3.399,3.395,3.396,5
20130201|2012-08-06 09:30,6,3.408,3.408,3.407,3.407,3
20130201|2012-08-06 10:00,6,3.413,3.42,3.411,3.411,17
20130201|2012-08-06 10:30,6,3.406,3.424,3.406,3.424,19
20130201|2012-08-06 11:00,6,3.423,3.423,3.423,3.423,2
20130201|2012-08-06 12:00,6,3.436,3.449,3.436,3.449,8
20130201|2012-08-06 12:30,6,3.45,3.45,3.438,3.438,2
20130201|2012-08-06 13:00,6,3.439,3.47,3.439,3.465,14
20130201|2012-08-06 13:30,6,3.47,3.47,3.469,3.469,2
20130201|2012-08-06 14:30,6,3.472,3.476,3.472,3.475,4
20130201|2012-08-06 15:00,6,3.481,3.481,3.481,3.481,1
20130201|2012-08-06 22:30,7,3.466,3.466,3.466,3.466,1
20130201|2012-08-06 23:00,7,3.466,3.466,3.466,3.466,3
20130201|2012-08-07 06:30,7,3.488,3.515,3.488,3.515,123
20130201|2012-08-07 07:00,7,3.511,3.511,3.502,3.506,7
20130201|2012-08-07 07:30,7,3.493,3.522,3.493,3.497,25
20130201|2012-08-07 08:00,7,3.487,3.496,3.487,3.495,19
20130201|2012-08-07 08:30,7,3.491,3.509,3.49,3.509,20
20130201|2012-08-07 09:00,7,3.512,3.541,3.512,3.541,8
20130201|2012-08-07 09:30,7,3.531,3.532,3.523,3.532,14
20130201|2012-08-07 10:00,7,3.521,3.527,3.52,3.523,6
20130201|2012-08-07 10:30,7,3.536,3.536,3.521,3.521,28
20130201|2012-08-07 11:00,7,3.529,3.529,3.529,3.529,1
20130201|2012-08-07 11:30,7,3.526,3.526,3.512,3.512,21
20130201|2012-08-07 12:00,7,3.521,3.528,3.519,3.522,13
20130201|2012-08-07 12:30,7,3.533,3.556,3.533,3.556,53
20130201|2012-08-07 13:00,7,3.555,3.563,3.545,3.545,14
20130201|2012-08-07 13:30,7,3.555,3.555,3.555,3.555,2
20130201|2012-08-07 14:00,7,3.559,3.559,3.559,3.559,2
20130201|2012-08-07 14:30,7,3.553,3.553,3.548,3.548,58
20130201|2012-08-07 15:00,7,3.546,3.546,3.546,3.546,1
20130201|2012-08-08 06:00,8,3.578,3.578,3.578,3.578,1
20130201|2012-08-08 07:00,8,3.561,3.567,3.561,3.567,11
20130201|2012-08-08 07:30,8,3.545,3.545,3.532,3.532,5
20130201|2012-08-08 08:00,8,3.537,3.537,3.525,3.53,10
20130201|2012-08-08 08:30,8,3.531,3.542,3.531,3.542,7
20130201|2012-08-08 09:00,8,3.538,3.538,3.538,3.538,3
20130201|2012-08-08 09:30,8,3.538,3.56,3.533,3.559,64
20130201|2012-08-08 10:00,8,3.562,3.562,3.548,3.55,6
20130201|2012-08-08 10:30,8,3.565,3.565,3.559,3.559,26
20130201|2012-08-08 11:00,8,3.55,3.555,3.55,3.553,27
20130201|2012-08-08 11:30,8,3.552,3.555,3.552,3.555,14
20130201|2012-08-08 12:00,8,3.556,3.556,3.535,3.535,33
20130201|2012-08-08 12:30,8,3.549,3.549,3.549,3.549,50
20130201|2012-08-08 13:00,8,3.541,3.57,3.541,3.57,128
20130201|2012-08-08 13:30,8,3.572,3.576,3.569,3.576,81
20130201|2012-08-08 14:30,8,3.575,3.575,3.575,3.575,1
20130201|2012-08-09 05:30,9,3.548,3.548,3.548,3.548,1
20130201|2012-08-09 07:30,9,3.538,3.538,3.534,3.535,5
20130201|2012-08-09 08:00,9,3.536,3.548,3.536,3.548,19
20130201|2012-08-09 08:30,9,3.549,3.552,3.544,3.552,23
20130201|2012-08-09 09:00,9,3.569,3.569,3.564,3.564,7
20130201|2012-08-09 09:30,9,3.611,3.678,3.599,3.666,49
20130201|2012-08-09 10:00,9,3.671,3.672,3.651,3.651,31
20130201|2012-08-09 10:30,9,3.662,3.675,3.645,3.645,167
20130201|2012-08-09 11:00,9,3.644,3.644,3.627,3.631,238
20130201|2012-08-09 11:30,9,3.636,3.637,3.623,3.635,39
20130201|2012-08-09 12:00,9,3.627,3.635,3.618,3.635,99
20130201|2012-08-09 12:30,9,3.632,3.641,3.632,3.641,70
20130201|2012-08-09 13:00,9,3.635,3.635,3.562,3.566,88
20130201|2012-08-09 13:30,9,3.569,3.569,3.557,3.557,16
20130201|2012-08-09 14:00,9,3.553,3.553,3.545,3.55,28
20130201|2012-08-09 14:30,9,3.545,3.545,3.541,3.541,8
20130201|2012-08-09 15:30,9,3.557,3.557,3.557,3.557,1
20130201|2012-08-10 06:00,10,3.518,3.518,3.518,3.518,1
20130201|2012-08-10 06:30,10,3.499,3.499,3.499,3.499,2
20130201|2012-08-10 07:00,10,3.495,3.509,3.495,3.503,10
20130201|2012-08-10 08:00,10,3.489,3.494,3.479,3.494,23
20130201|2012-08-10 08:30,10,3.492,3.498,3.481,3.481,10
20130201|2012-08-10 09:00,10,3.48,3.48,3.472,3.472,10
20130201|2012-08-10 09:30,10,3.471,3.475,3.46,3.472,28
20130201|2012-08-10 10:00,10,3.467,3.47,3.467,3.468,33
20130201|2012-08-10 10:30,10,3.477,3.477,3.468,3.468,23
20130201|2012-08-10 11:00,10,3.461,3.472,3.461,3.472,71
20130201|2012-08-10 12:00,10,3.475,3.475,3.475,3.475,1
20130201|2012-08-10 12:30,10,3.459,3.469,3.459,3.469,6
20130201|2012-08-10 13:00,10,3.462,3.469,3.46,3.469,64
20130201|2012-08-10 13:30,10,3.472,3.473,3.461,3.461,49
20130201|2012-08-10 14:00,10,3.471,3.471,3.47,3.47,8
20130201|2012-08-10 14:30,10,3.473,3.473,3.473,3.473,3
20130201|2012-08-10 15:00,10,3.477,3.478,3.473,3.476,13
20130201|2012-08-12 17:00,13,3.444,3.444,3.444,3.444,2
20130201|2012-08-13 06:00,13,3.42,3.426,3.42,3.426,7
20130201|2012-08-13 06:30,13,3.433,3.433,3.433,3.433,1
20130201|2012-08-13 07:00,13,3.44,3.454,3.44,3.454,5
20130201|2012-08-13 07:30,13,3.454,3.473,3.454,3.473,32
20130201|2012-08-13 08:00,13,3.474,3.474,3.455,3.462,12
20130201|2012-08-13 08:30,13,3.462,3.462,3.452,3.455,20
20130201|2012-08-13 09:00,13,3.458,3.466,3.458,3.461,62
20130201|2012-08-13 09:30,13,3.456,3.461,3.433,3.433,46
20130201|2012-08-13 10:00,13,3.442,3.443,3.442,3.443,2
20130201|2012-08-13 10:30,13,3.429,3.445,3.429,3.445,4
20130201|2012-08-13 11:00,13,3.443,3.454,3.443,3.447,77
20130201|2012-08-13 11:30,13,3.446,3.448,3.441,3.448,15
20130201|2012-08-13 12:00,13,3.435,3.446,3.435,3.446,4
20130201|2012-08-13 12:30,13,3.451,3.451,3.451,3.451,1
20130201|2012-08-13 13:00,13,3.446,3.446,3.429,3.429,69
20130201|2012-08-13 15:00,13,3.431,3.431,3.431,3.431,1
20130201|2012-08-14 03:00,14,3.42,3.42,3.42,3.42,1
20130201|2012-08-14 07:00,14,3.427,3.427,3.426,3.426,2
20130201|2012-08-14 07:30,14,3.427,3.432,3.424,3.432,30
20130201|2012-08-14 08:00,14,3.432,3.434,3.427,3.434,7
20130201|2012-08-14 08:30,14,3.431,3.438,3.43,3.435,78
20130201|2012-08-14 09:00,14,3.437,3.437,3.429,3.431,51
20130201|2012-08-14 09:30,14,3.424,3.43,3.424,3.43,23
20130201|2012-08-14 10:00,14,3.433,3.435,3.429,3.429,7
20130201|2012-08-14 10:30,14,3.444,3.444,3.437,3.439,22
20130201|2012-08-14 11:00,14,3.453,3.477,3.453,3.477,27
20130201|2012-08-14 11:30,14,3.476,3.481,3.476,3.481,8
20130201|2012-08-14 12:00,14,3.475,3.475,3.472,3.474,64
20130201|2012-08-14 12:30,14,3.493,3.496,3.488,3.494,40
20130201|2012-08-14 13:00,14,3.486,3.491,3.486,3.491,4
20130201|2012-08-14 13:30,14,3.485,3.486,3.485,3.486,20
20130201|2012-08-14 15:30,14,3.486,3.486,3.485,3.485,11
20130201|2012-08-15 06:00,15,3.446,3.446,3.446,3.446,1
20130201|2012-08-15 07:00,15,3.44,3.444,3.44,3.444,6
20130201|2012-08-15 07:30,15,3.446,3.446,3.443,3.444,26
20130201|2012-08-15 08:00,15,3.441,3.461,3.439,3.457,24
20130201|2012-08-15 08:30,15,3.447,3.447,3.434,3.442,47
20130201|2012-08-15 09:00,15,3.435,3.435,3.425,3.429,29
20130201|2012-08-15 09:30,15,3.429,3.43,3.429,3.43,14
20130201|2012-08-15 10:00,15,3.419,3.427,3.418,3.427,10
20130201|2012-08-15 10:30,15,3.422,3.423,3.421,3.421,12
20130201|2012-08-15 11:00,15,3.423,3.423,3.423,3.423,3
20130201|2012-08-15 11:30,15,3.423,3.423,3.42,3.42,2
20130201|2012-08-15 12:00,15,3.424,3.427,3.423,3.423,30
20130201|2012-08-15 12:30,15,3.42,3.421,3.42,3.421,37
20130201|2012-08-15 13:00,15,3.42,3.43,3.42,3.427,212
20130201|2012-08-15 13:30,15,3.423,3.428,3.423,3.428,8
20130201|2012-08-15 14:00,15,3.429,3.429,3.424,3.424,35
20130201|2012-08-15 14:30,15,3.432,3.432,3.432,3.432,1
20130201|2012-08-16 03:00,16,3.4,3.4,3.4,3.4,50
20130201|2012-08-16 04:30,16,3.399,3.399,3.387,3.387,6
20130201|2012-08-16 06:30,16,3.413,3.413,3.407,3.407,22
20130201|2012-08-16 07:00,16,3.414,3.414,3.414,3.414,12
20130201|2012-08-16 07:30,16,3.424,3.424,3.424,3.424,5
20130201|2012-08-16 08:00,16,3.427,3.427,3.417,3.42,25
20130201|2012-08-16 08:30,16,3.422,3.422,3.415,3.415,16
20130201|2012-08-16 09:00,16,3.413,3.426,3.405,3.405,60
20130201|2012-08-16 09:30,16,3.5,3.5,3.382,3.403,78
20130201|2012-08-16 10:00,16,3.407,3.415,3.395,3.415,3
20130201|2012-08-16 10:30,16,3.424,3.45,3.424,3.45,9
20130201|2012-08-16 11:00,16,3.446,3.446,3.423,3.423,71
20130201|2012-08-16 11:30,16,3.431,3.432,3.431,3.432,8
20130201|2012-08-16 12:00,16,3.426,3.426,3.424,3.424,2
20130201|2012-08-16 12:30,16,3.419,3.421,3.408,3.41,16
20130201|2012-08-16 13:00,16,3.411,3.421,3.384,3.389,32
20130201|2012-08-16 13:30,16,3.39,3.391,3.378,3.378,30
20130201|2012-08-16 14:30,16,3.383,3.383,3.383,3.383,1
20130201|2012-08-16 15:30,16,3.382,3.382,3.381,3.381,3
20130201|2012-08-16 19:00,17,3.37,3.37,3.366,3.366,3
20130201|2012-08-17 06:30,17,3.369,3.369,3.369,3.369,7
20130201|2012-08-17 07:00,17,3.37,3.378,3.362,3.362,12
20130201|2012-08-17 07:30,17,3.374,3.381,3.374,3.381,21
20130201|2012-08-17 08:00,17,3.375,3.378,3.37,3.375,49
20130201|2012-08-17 08:30,17,3.393,3.393,3.386,3.389,34
20130201|2012-08-17 09:00,17,3.398,3.402,3.384,3.384,13
20130201|2012-08-17 09:30,17,3.385,3.385,3.385,3.385,1
20130201|2012-08-17 10:00,17,3.395,3.395,3.395,3.395,1
20130201|2012-08-17 10:30,17,3.384,3.385,3.384,3.385,4
20130201|2012-08-17 11:00,17,3.385,3.385,3.381,3.383,3
20130201|2012-08-17 11:30,17,3.376,3.382,3.37,3.377,38
20130201|2012-08-17 12:00,17,3.378,3.386,3.378,3.386,5
20130201|2012-08-17 12:30,17,3.382,3.4,3.382,3.4,21
20130201|2012-08-17 13:00,17,3.412,3.415,3.39,3.393,34
20130201|2012-08-17 13:30,17,3.392,3.392,3.392,3.392,5
20130201|2012-08-17 14:00,17,3.404,3.405,3.402,3.402,6
20130201|2012-08-17 15:00,17,3.417,3.417,3.417,3.417,2
20130201|2012-08-20 04:00,20,3.357,3.357,3.357,3.357,1
20130201|2012-08-20 05:00,20,3.35,3.35,3.35,3.35,1
20130201|2012-08-20 06:00,20,3.36,3.36,3.36,3.36,1
20130201|2012-08-20 08:00,20,3.42,3.42,3.404,3.404,5
20130201|2012-08-20 08:30,20,3.403,3.404,3.38,3.38,27
20130201|2012-08-20 09:00,20,3.38,3.396,3.376,3.396,76
20130201|2012-08-20 09:30,20,3.406,3.406,3.406,3.406,3
20130201|2012-08-20 10:00,20,3.4,3.4,3.392,3.392,5
20130201|2012-08-20 10:30,20,3.39,3.39,3.39,3.39,10
20130201|2012-08-20 11:00,20,3.386,3.4,3.386,3.4,5
20130201|2012-08-20 11:30,20,3.405,3.405,3.4,3.4,3
20130201|2012-08-20 12:00,20,3.411,3.418,3.407,3.416,63
20130201|2012-08-20 13:00,20,3.428,3.445,3.428,3.445,26
20130201|2012-08-20 13:30,20,3.438,3.438,3.431,3.432,7
20130201|2012-08-20 14:00,20,3.433,3.433,3.433,3.433,1
20130201|2012-08-20 15:30,20,3.439,3.439,3.438,3.438,5
20130201|2012-08-21 06:30,21,3.47,3.47,3.47,3.47,3
20130201|2012-08-21 07:00,21,3.478,3.478,3.475,3.475,6
20130201|2012-08-21 07:30,21,3.473,3.473,3.472,3.472,7
20130201|2012-08-21 08:00,21,3.453,3.472,3.453,3.453,30
20130201|2012-08-21 08:30,21,3.447,3.453,3.446,3.446,5
20130201|2012-08-21 09:00,21,3.443,3.443,3.36,3.386,53
20130201|2012-08-21 09:30,21,3.389,3.427,3.379,3.421,50
20130201|2012-08-21 10:00,21,3.443,3.445,3.443,3.445,9
20130201|2012-08-21 11:00,21,3.444,3.448,3.444,3.448,10
20130201|2012-08-21 11:30,21,3.431,3.435,3.431,3.435,12
20130201|2012-08-21 12:30,21,3.441,3.447,3.44,3.445,23
20130201|2012-08-21 13:00,21,3.445,3.446,3.413,3.413,10
20130201|2012-08-21 13:30,21,3.426,3.444,3.426,3.444,18
20130201|2012-08-21 14:00,21,3.438,3.438,3.438,3.438,2
20130201|2012-08-21 14:30,21,3.439,3.439,3.439,3.439,1
20130201|2012-08-22 06:30,22,3.427,3.427,3.427,3.427,1
20130201|2012-08-22 07:00,22,3.419,3.443,3.419,3.443,11
20130201|2012-08-22 07:30,22,3.425,3.425,3.425,3.425,5
20130201|2012-08-22 08:00,22,3.427,3.438,3.426,3.432,111
20130201|2012-08-22 08:30,22,3.435,3.442,3.435,3.442,7
20130201|2012-08-22 09:00,22,3.442,3.462,3.442,3.459,9
20130201|2012-08-22 09:30,22,3.45,3.454,3.448,3.448,32
20130201|2012-08-22 10:00,22,3.451,3.451,3.451,3.451,1
20130201|2012-08-22 10:30,22,3.435,3.435,3.435,3.435,7
20130201|2012-08-22 11:00,22,3.43,3.43,3.43,3.43,7
20130201|2012-08-22 11:30,22,3.413,3.424,3.413,3.424,10
20130201|2012-08-22 12:00,22,3.431,3.431,3.431,3.431,1
20130201|2012-08-22 12:30,22,3.436,3.436,3.436,3.436,1
20130201|2012-08-22 13:00,22,3.419,3.448,3.419,3.448,32
20130201|2012-08-22 13:30,22,3.449,3.449,3.448,3.448,6
20130201|2012-08-22 14:00,22,3.454,3.454,3.454,3.454,9
20130201|2012-08-23 02:00,23,3.449,3.449,3.449,3.449,1
20130201|2012-08-23 05:00,23,3.434,3.434,3.434,3.434,1
20130201|2012-08-23 07:30,23,3.45,3.45,3.45,3.45,7
20130201|2012-08-23 08:00,23,3.452,3.459,3.452,3.454,67
20130201|2012-08-23 08:30,23,3.457,3.458,3.43,3.44,157
20130201|2012-08-23 09:00,23,3.437,3.437,3.418,3.421,49
20130201|2012-08-23 09:30,23,3.379,3.381,3.373,3.381,52
20130201|2012-08-23 10:00,23,3.397,3.399,3.392,3.398,10
20130201|2012-08-23 10:30,23,3.401,3.41,3.392,3.392,23
20130201|2012-08-23 11:00,23,3.395,3.412,3.395,3.412,20
20130201|2012-08-23 11:30,23,3.422,3.422,3.413,3.413,35
20130201|2012-08-23 12:00,23,3.414,3.418,3.409,3.409,30
20130201|2012-08-23 12:30,23,3.407,3.423,3.401,3.422,32
20130201|2012-08-23 13:00,23,3.419,3.446,3.416,3.446,71
20130201|2012-08-23 13:30,23,3.441,3.456,3.44,3.456,9
20130201|2012-08-23 14:00,23,3.458,3.461,3.458,3.459,11
20130201|2012-08-23 14:30,23,3.452,3.452,3.452,3.452,13
20130201|2012-08-23 15:00,23,3.455,3.455,3.455,3.455,1
20130201|2012-08-24 07:00,24,3.459,3.459,3.452,3.452,14
20130201|2012-08-24 07:30,24,3.445,3.446,3.418,3.432,19
20130201|2012-08-24 08:00,24,3.436,3.454,3.434,3.454,99
20130201|2012-08-24 08:30,24,3.439,3.439,3.439,3.439,4
20130201|2012-08-24 09:00,24,3.442,3.451,3.438,3.448,10
20130201|2012-08-24 09:30,24,3.436,3.436,3.423,3.427,13
20130201|2012-08-24 10:00,24,3.427,3.427,3.405,3.411,15
20130201|2012-08-24 10:30,24,3.402,3.403,3.389,3.399,48
20130201|2012-08-24 11:00,24,3.402,3.402,3.402,3.402,2
20130201|2012-08-24 11:30,24,3.404,3.406,3.404,3.406,5
20130201|2012-08-24 12:00,24,3.39,3.393,3.388,3.388,6
20130201|2012-08-24 12:30,24,3.401,3.403,3.401,3.403,27
20130201|2012-08-24 13:00,24,3.406,3.411,3.365,3.365,110
20130201|2012-08-24 13:30,24,3.371,3.378,3.369,3.374,57
20130201|2012-08-24 14:00,24,3.371,3.373,3.37,3.37,15
20130201|2012-08-24 15:00,24,3.366,3.366,3.366,3.366,1
20130201|2012-08-27 06:30,27,3.385,3.388,3.374,3.374,82
20130201|2012-08-27 07:00,27,3.385,3.385,3.385,3.385,1
20130201|2012-08-27 07:30,27,3.398,3.401,3.398,3.399,8
20130201|2012-08-27 08:00,27,3.392,3.392,3.368,3.373,106
20130201|2012-08-27 08:30,27,3.371,3.378,3.343,3.344,64
20130201|2012-08-27 09:00,27,3.344,3.344,3.324,3.339,49
20130201|2012-08-27 09:30,27,3.338,3.338,3.332,3.332,11
20130201|2012-08-27 10:00,27,3.333,3.335,3.332,3.335,82
20130201|2012-08-27 10:30,27,3.33,3.332,3.329,3.329,110
20130201|2012-08-27 11:00,27,3.32,3.327,3.32,3.327,7
20130201|2012-08-27 11:30,27,3.326,3.326,3.315,3.316,113
20130201|2012-08-27 12:00,27,3.319,3.319,3.318,3.318,10
20130201|2012-08-27 12:30,27,3.315,3.315,3.304,3.304,30
20130201|2012-08-27 13:00,27,3.315,3.316,3.302,3.302,78
20130201|2012-08-27 13:30,27,3.305,3.307,3.3,3.302,88
20130201|2012-08-27 14:00,27,3.304,3.307,3.303,3.306,12
20130201|2012-08-27 14:30,27,3.302,3.302,3.302,3.302,2
20130201|2012-08-27 15:00,27,3.302,3.302,3.302,3.302,2
20130201|2012-08-27 15:30,27,3.307,3.307,3.307,3.307,3
20130201|2012-08-28 03:00,28,3.275,3.275,3.275,3.275,9
20130201|2012-08-28 03:30,28,3.276,3.276,3.276,3.276,1
20130201|2012-08-28 05:00,28,3.272,3.272,3.272,3.272,11
20130201|2012-08-28 06:00,28,3.26,3.26,3.26,3.26,13
20130201|2012-08-28 06:30,28,3.26,3.26,3.26,3.26,2
20130201|2012-08-28 07:00,28,3.261,3.266,3.261,3.266,50
20130201|2012-08-28 07:30,28,3.268,3.285,3.267,3.285,23
20130201|2012-08-28 08:00,28,3.292,3.296,3.276,3.293,110
20130201|2012-08-28 08:30,28,3.294,3.298,3.287,3.298,37
20130201|2012-08-28 09:00,28,3.293,3.293,3.283,3.285,31
20130201|2012-08-28 09:30,28,3.29,3.292,3.288,3.292,114
20130201|2012-08-28 10:00,28,3.291,3.3,3.282,3.282,81
20130201|2012-08-28 10:30,28,3.283,3.292,3.283,3.292,2
20130201|2012-08-28 11:00,28,3.284,3.285,3.269,3.276,99
20130201|2012-08-28 11:30,28,3.27,3.27,3.25,3.259,69
20130201|2012-08-28 12:00,28,3.251,3.259,3.25,3.257,39
20130201|2012-08-28 12:30,28,3.258,3.258,3.249,3.256,42
20130201|2012-08-28 13:00,28,3.263,3.263,3.239,3.239,64
20130201|2012-08-28 13:30,28,3.241,3.243,3.235,3.237,27
20130201|2012-08-28 14:00,28,3.24,3.24,3.237,3.237,46
20130201|2012-08-28 14:30,28,3.24,3.241,3.238,3.238,5
20130201|2012-08-28 15:00,28,3.237,3.237,3.237,3.237,1
20130201|2012-08-28 15:30,28,3.241,3.241,3.241,3.241,1
20130201|2012-08-28 23:30,29,3.23,3.23,3.23,3.23,2
20130201|2012-08-29 06:30,29,3.222,3.231,3.222,3.231,15
20130201|2012-08-29 07:30,29,3.226,3.244,3.226,3.244,76
20130201|2012-08-29 08:00,29,3.244,3.246,3.222,3.243,382
20130201|2012-08-29 08:30,29,3.239,3.248,3.239,3.248,35
20130201|2012-08-29 09:00,29,3.25,3.263,3.25,3.261,21
20130201|2012-08-29 09:30,29,3.261,3.261,3.251,3.259,11
20130201|2012-08-29 10:00,29,3.26,3.26,3.26,3.26,1
20130201|2012-08-29 10:30,29,3.266,3.276,3.266,3.276,6
20130201|2012-08-29 11:00,29,3.275,3.296,3.275,3.294,119
20130201|2012-08-29 11:30,29,3.295,3.298,3.281,3.281,34
20130201|2012-08-29 12:00,29,3.282,3.288,3.282,3.287,58
20130201|2012-08-29 12:30,29,3.291,3.294,3.283,3.283,60
20130201|2012-08-29 13:00,29,3.289,3.305,3.288,3.297,80
20130201|2012-08-29 13:30,29,3.293,3.302,3.293,3.3,7
20130201|2012-08-29 14:00,29,3.298,3.3,3.295,3.295,19
20130201|2012-08-29 15:00,29,3.299,3.299,3.299,3.299,10
20130201|2012-08-30 07:30,30,3.271,3.299,3.271,3.294,11
20130201|2012-08-30 08:00,30,3.289,3.295,3.278,3.295,751
20130201|2012-08-30 08:30,30,3.304,3.311,3.292,3.295,69
20130201|2012-08-30 09:00,30,3.296,3.311,3.296,3.311,42
20130201|2012-08-30 09:30,30,3.277,3.337,3.277,3.324,121
20130201|2012-08-30 10:00,30,3.315,3.315,3.313,3.313,8
20130201|2012-08-30 10:30,30,3.332,3.342,3.332,3.342,4
20130201|2012-08-30 11:00,30,3.349,3.351,3.346,3.346,68
20130201|2012-08-30 11:30,30,3.338,3.339,3.338,3.339,5
20130201|2012-08-30 12:00,30,3.341,3.341,3.334,3.335,14
20130201|2012-08-30 12:30,30,3.344,3.344,3.329,3.329,14
20130201|2012-08-30 13:00,30,3.339,3.347,3.338,3.347,21
20130201|2012-08-30 13:30,30,3.345,3.346,3.345,3.346,7
20130201|2012-08-30 14:00,30,3.343,3.357,3.343,3.357,8
20130201|2012-08-31 05:30,31,3.33,3.33,3.33,3.33,10
20130201|2012-08-31 06:30,31,3.33,3.33,3.33,3.33,10
20130201|2012-08-31 07:00,31,3.336,3.336,3.333,3.333,5
20130201|2012-08-31 08:00,31,3.312,3.332,3.308,3.332,329
20130201|2012-08-31 08:30,31,3.331,3.365,3.329,3.365,464
20130201|2012-08-31 09:00,31,3.366,3.373,3.353,3.364,40
20130201|2012-08-31 09:30,31,3.362,3.371,3.359,3.362,18
20130201|2012-08-31 10:00,31,3.363,3.363,3.357,3.357,3
20130201|2012-08-31 10:30,31,3.361,3.367,3.361,3.367,3
20130201|2012-08-31 11:00,31,3.36,3.362,3.357,3.362,7
20130201|2012-08-31 11:30,31,3.362,3.368,3.362,3.364,5
20130201|2012-08-31 12:30,31,3.357,3.367,3.355,3.367,23
20130201|2012-08-31 13:00,31,3.363,3.371,3.363,3.371,36
20130201|2012-08-31 13:30,31,3.376,3.383,3.375,3.381,39
20130201|2012-08-31 14:00,31,3.383,3.385,3.38,3.38,21
20130201|2012-08-31 15:00,31,3.375,3.375,3.375,3.375,1
20130201|2012-09-03 08:00,4,3.358,3.359,3.356,3.356,8
20130201|2012-09-03 08:30,4,3.356,3.356,3.347,3.347,13
20130201|2012-09-03 09:00,4,3.347,3.347,3.341,3.341,6
20130201|2012-09-03 09:30,4,3.34,3.35,3.34,3.346,5
20130201|2012-09-03 10:00,4,3.351,3.351,3.351,3.351,1
20130201|2012-09-03 11:30,4,3.347,3.347,3.347,3.347,2
20130201|2012-09-03 19:30,4,3.358,3.358,3.358,3.358,1
20130201|2012-09-03 20:00,4,3.36,3.36,3.36,3.36,1
20130201|2012-09-03 22:30,4,3.363,3.363,3.363,3.363,3
20130201|2012-09-04 00:30,4,3.358,3.358,3.357,3.357,8
20130201|2012-09-04 01:00,4,3.358,3.358,3.358,3.358,2
20130201|2012-09-04 05:30,4,3.327,3.328,3.327,3.328,4
20130201|2012-09-04 06:30,4,3.328,3.328,3.325,3.325,2
20130201|2012-09-04 07:00,4,3.338,3.351,3.337,3.351,28
20130201|2012-09-04 07:30,4,3.351,3.354,3.341,3.347,20
20130201|2012-09-04 08:00,4,3.346,3.405,3.346,3.399,97
20130201|2012-09-04 08:30,4,3.399,3.406,3.386,3.399,32
20130201|2012-09-04 09:00,4,3.401,3.423,3.401,3.418,118
20130201|2012-09-04 09:30,4,3.416,3.416,3.403,3.41,34
20130201|2012-09-04 10:00,4,3.41,3.414,3.409,3.411,16
20130201|2012-09-04 10:30,4,3.4,3.405,3.4,3.404,26
20130201|2012-09-04 11:00,4,3.403,3.424,3.403,3.403,163
20130201|2012-09-04 11:30,4,3.404,3.405,3.398,3.404,26
20130201|2012-09-04 12:30,4,3.405,3.41,3.405,3.41,3
20130201|2012-09-04 13:00,4,3.407,3.411,3.395,3.398,21
20130201|2012-09-04 13:30,4,3.399,3.399,3.388,3.388,44
20130201|2012-09-04 14:00,4,3.391,3.393,3.391,3.393,7
20130201|2012-09-04 14:30,4,3.391,3.391,3.391,3.391,1
20130201|2012-09-04 16:00,4,3.392,3.392,3.392,3.392,1
20130201|2012-09-04 22:00,5,3.404,3.404,3.404,3.404,1
20130201|2012-09-05 00:30,5,3.4,3.4,3.4,3.4,1
20130201|2012-09-05 06:30,5,3.37,3.373,3.37,3.373,2
20130201|2012-09-05 07:30,5,3.384,3.387,3.362,3.367,72
20130201|2012-09-05 08:00,5,3.367,3.368,3.351,3.356,137
20130201|2012-09-05 08:30,5,3.354,3.362,3.35,3.362,104
20130201|2012-09-05 09:00,5,3.362,3.38,3.362,3.374,110
20130201|2012-09-05 09:30,5,3.373,3.375,3.359,3.361,34
20130201|2012-09-05 10:00,5,3.359,3.365,3.359,3.363,24
20130201|2012-09-05 10:30,5,3.365,3.365,3.362,3.362,16
20130201|2012-09-05 11:00,5,3.359,3.361,3.359,3.361,2
20130201|2012-09-05 11:30,5,3.351,3.351,3.35,3.35,8
20130201|2012-09-05 12:00,5,3.36,3.36,3.345,3.345,7
20130201|2012-09-05 12:30,5,3.347,3.356,3.346,3.354,83
20130201|2012-09-05 13:00,5,3.35,3.35,3.337,3.35,52
20130201|2012-09-05 13:30,5,3.346,3.349,3.346,3.349,6
20130201|2012-09-05 14:00,5,3.347,3.347,3.347,3.347,3
20130201|2012-09-05 14:30,5,3.352,3.352,3.352,3.352,1
20130201|2012-09-05 15:00,5,3.345,3.345,3.345,3.345,2
20130201|2012-09-06 04:30,6,3.324,3.325,3.324,3.325,7
20130201|2012-09-06 05:00,6,3.324,3.324,3.324,3.324,2
20130201|2012-09-06 06:30,6,3.32,3.32,3.32,3.32,1
20130201|2012-09-06 07:00,6,3.343,3.348,3.343,3.348,10
20130201|2012-09-06 07:30,6,3.344,3.344,3.335,3.335,11
20130201|2012-09-06 08:00,6,3.34,3.34,3.312,3.312,32
20130201|2012-09-06 08:30,6,3.31,3.325,3.306,3.325,22
20130201|2012-09-06 09:00,6,3.323,3.37,3.323,3.37,62
20130201|2012-09-06 09:30,6,3.399,3.399,3.32,3.326,95
20130201|2012-09-06 10:00,6,3.324,3.369,3.318,3.367,56
20130201|2012-09-06 10:30,6,3.364,3.369,3.354,3.362,26
20130201|2012-09-06 11:00,6,3.361,3.368,3.361,3.363,13
20130201|2012-09-06 11:30,6,3.367,3.37,3.355,3.361,31
20130201|2012-09-06 12:00,6,3.361,3.361,3.341,3.359,266
20130201|2012-09-06 12:30,6,3.357,3.358,3.345,3.351,267
20130201|2012-09-06 13:00,6,3.348,3.352,3.31,3.31,199
20130201|2012-09-06 13:30,6,3.313,3.318,3.311,3.313,13
20130201|2012-09-06 14:00,6,3.313,3.317,3.31,3.317,15
20130201|2012-09-06 15:00,6,3.308,3.311,3.308,3.311,6
20130201|2012-09-06 15:30,6,3.305,3.305,3.298,3.298,13
20130201|2012-09-06 16:00,6,3.29,3.29,3.29,3.29,1
20130201|2012-09-06 18:00,7,3.29,3.29,3.284,3.284,3
20130201|2012-09-06 22:30,7,3.298,3.298,3.298,3.298,1
20130201|2012-09-07 06:00,7,3.284,3.284,3.284,3.284,4
20130201|2012-09-07 07:00,7,3.275,3.275,3.275,3.275,1
20130201|2012-09-07 07:30,7,3.272,3.275,3.272,3.275,17
20130201|2012-09-07 08:00,7,3.27,3.27,3.245,3.251,79
20130201|2012-09-07 08:30,7,3.25,3.273,3.25,3.268,38
20130201|2012-09-07 10:00,7,3.264,3.266,3.253,3.257,63
20130201|2012-09-07 10:30,7,3.252,3.262,3.249,3.262,74
20130201|2012-09-07 11:00,7,3.258,3.258,3.248,3.257,61
20130201|2012-09-07 11:30,7,3.25,3.261,3.249,3.26,32
20130201|2012-09-07 12:00,7,3.261,3.263,3.258,3.259,56
20130201|2012-09-07 12:30,7,3.258,3.26,3.253,3.258,60
20130201|2012-09-07 13:00,7,3.262,3.271,3.252,3.253,166
20130201|2012-09-07 13:30,7,3.258,3.26,3.258,3.26,11
20130201|2012-09-07 14:00,7,3.26,3.26,3.257,3.258,6
20130201|2012-09-07 14:30,7,3.258,3.258,3.258,3.258,8
20130201|2012-09-07 15:00,7,3.26,3.26,3.25,3.251,29
20130201|2012-09-07 15:30,7,3.253,3.253,3.253,3.253,2
20130201|2012-09-07 16:00,7,3.261,3.261,3.261,3.261,1
20130201|2012-09-10 07:00,10,3.258,3.258,3.241,3.243,6
20130201|2012-09-10 07:30,10,3.247,3.263,3.242,3.263,15
20130201|2012-09-10 08:00,10,3.265,3.283,3.263,3.279,111
20130201|2012-09-10 08:30,10,3.271,3.296,3.271,3.286,54
20130201|2012-09-10 09:00,10,3.286,3.286,3.274,3.277,34
20130201|2012-09-10 09:30,10,3.276,3.276,3.257,3.273,74
20130201|2012-09-10 10:00,10,3.267,3.28,3.267,3.278,6
20130201|2012-09-10 10:30,10,3.272,3.282,3.272,3.282,35
20130201|2012-09-10 11:00,10,3.282,3.289,3.278,3.287,22
20130201|2012-09-10 11:30,10,3.287,3.288,3.276,3.277,61
20130201|2012-09-10 12:00,10,3.272,3.282,3.272,3.282,4
20130201|2012-09-10 12:30,10,3.279,3.287,3.274,3.287,33
20130201|2012-09-10 13:00,10,3.292,3.375,3.287,3.357,129
20130201|2012-09-10 13:30,10,3.358,3.365,3.352,3.355,19
20130201|2012-09-10 14:00,10,3.36,3.365,3.359,3.359,22
20130201|2012-09-10 15:00,10,3.37,3.371,3.364,3.371,44
20130201|2012-09-10 15:30,10,3.365,3.37,3.365,3.37,5
20130201|2012-09-10 20:30,11,3.355,3.355,3.355,3.355,2
20130201|2012-09-10 23:00,11,3.35,3.35,3.35,3.35,1
20130201|2012-09-11 00:00,11,3.343,3.343,3.343,3.343,1
20130201|2012-09-11 06:30,11,3.336,3.336,3.333,3.336,5
20130201|2012-09-11 07:00,11,3.351,3.369,3.351,3.366,16
20130201|2012-09-11 07:30,11,3.368,3.371,3.368,3.37,13
20130201|2012-09-11 08:00,11,3.371,3.45,3.371,3.443,333
20130201|2012-09-11 08:30,11,3.447,3.447,3.42,3.439,167
20130201|2012-09-11 09:00,11,3.44,3.452,3.431,3.434,533
20130201|2012-09-11 09:30,11,3.437,3.458,3.434,3.45,87
20130201|2012-09-11 10:00,11,3.455,3.457,3.442,3.451,94
20130201|2012-09-11 10:30,11,3.449,3.462,3.448,3.459,34
20130201|2012-09-11 11:00,11,3.457,3.467,3.451,3.462,35
20130201|2012-09-11 11:30,11,3.461,3.47,3.457,3.463,37
20130201|2012-09-11 12:00,11,3.468,3.473,3.461,3.47,29
20130201|2012-09-11 12:30,11,3.475,3.477,3.468,3.468,10
20130201|2012-09-11 13:00,11,3.467,3.472,3.447,3.472,106
20130201|2012-09-11 13:30,11,3.471,3.476,3.471,3.476,21
20130201|2012-09-11 14:00,11,3.477,3.477,3.475,3.475,9
20130201|2012-09-11 14:30,11,3.477,3.478,3.477,3.478,5
20130201|2012-09-11 15:00,11,3.477,3.478,3.477,3.478,3
20130201|2012-09-12 01:30,12,3.51,3.51,3.51,3.51,9
20130201|2012-09-12 06:30,12,3.465,3.465,3.465,3.465,1
20130201|2012-09-12 07:00,12,3.467,3.49,3.466,3.479,16
20130201|2012-09-12 07:30,12,3.475,3.476,3.465,3.475,21
20130201|2012-09-12 08:00,12,3.47,3.474,3.455,3.461,55
20130201|2012-09-12 08:30,12,3.46,3.463,3.449,3.456,68
20130201|2012-09-12 09:00,12,3.455,3.474,3.453,3.472,79
20130201|2012-09-12 09:30,12,3.478,3.5,3.473,3.486,100
20130201|2012-09-12 10:00,12,3.492,3.492,3.461,3.471,79
20130201|2012-09-12 10:30,12,3.471,3.483,3.469,3.481,51
20130201|2012-09-12 11:00,12,3.487,3.5,3.478,3.493,48
20130201|2012-09-12 11:30,12,3.492,3.499,3.491,3.499,25
20130201|2012-09-12 12:00,12,3.51,3.545,3.51,3.532,175
20130201|2012-09-12 12:30,12,3.55,3.551,3.531,3.541,309
20130201|2012-09-12 13:00,12,3.546,3.56,3.536,3.56,154
20130201|2012-09-12 13:30,12,3.561,3.561,3.551,3.551,65
20130201|2012-09-12 14:00,12,3.552,3.552,3.551,3.551,2
20130201|2012-09-12 14:30,12,3.549,3.553,3.547,3.551,122
20130201|2012-09-12 15:00,12,3.552,3.552,3.552,3.552,1
20130201|2012-09-12 21:30,13,3.553,3.553,3.553,3.553,1
20130201|2012-09-12 22:30,13,3.56,3.562,3.56,3.562,2
20130201|2012-09-12 23:30,13,3.562,3.562,3.559,3.559,42
20130201|2012-09-13 00:00,13,3.558,3.559,3.558,3.558,36
20130201|2012-09-13 00:30,13,3.564,3.564,3.563,3.563,19
20130201|2012-09-13 01:00,13,3.563,3.566,3.563,3.563,73
20130201|2012-09-13 01:30,13,3.559,3.56,3.558,3.558,29
20130201|2012-09-13 03:00,13,3.559,3.56,3.559,3.56,10
20130201|2012-09-13 07:00,13,3.541,3.542,3.539,3.539,26
20130201|2012-09-13 07:30,13,3.531,3.531,3.523,3.524,10
20130201|2012-09-13 08:00,13,3.537,3.55,3.521,3.523,113
20130201|2012-09-13 08:30,13,3.522,3.523,3.509,3.515,480
20130201|2012-09-13 09:00,13,3.514,3.519,3.51,3.516,16
20130201|2012-09-13 09:30,13,3.477,3.514,3.462,3.49,226
20130201|2012-09-13 10:00,13,3.493,3.494,3.465,3.466,80
20130201|2012-09-13 10:30,13,3.47,3.498,3.467,3.498,35
20130201|2012-09-13 11:00,13,3.498,3.512,3.48,3.489,20
20130201|2012-09-13 11:30,13,3.499,3.5,3.478,3.486,22
20130201|2012-09-13 12:00,13,3.493,3.496,3.481,3.492,25
20130201|2012-09-13 12:30,13,3.488,3.488,3.48,3.483,30
20130201|2012-09-13 13:00,13,3.504,3.539,3.504,3.534,258
20130201|2012-09-13 13:30,13,3.533,3.535,3.527,3.527,39
20130201|2012-09-13 14:30,13,3.528,3.528,3.525,3.525,6
20130201|2012-09-13 15:00,13,3.522,3.522,3.521,3.521,3
20130201|2012-09-14 02:00,14,3.555,3.555,3.555,3.555,1
20130201|2012-09-14 04:00,14,3.558,3.558,3.556,3.556,10
20130201|2012-09-14 06:30,14,3.554,3.554,3.553,3.553,2
20130201|2012-09-14 07:00,14,3.541,3.541,3.521,3.522,16
20130201|2012-09-14 07:30,14,3.518,3.518,3.505,3.505,9
20130201|2012-09-14 08:00,14,3.488,3.49,3.465,3.468,133
20130201|2012-09-14 08:30,14,3.467,3.475,3.452,3.456,378
20130201|2012-09-14 09:00,14,3.46,3.467,3.46,3.467,73
20130201|2012-09-14 09:30,14,3.468,3.475,3.466,3.47,120
20130201|2012-09-14 10:00,14,3.466,3.487,3.466,3.486,51
20130201|2012-09-14 10:30,14,3.489,3.51,3.482,3.488,47
20130201|2012-09-14 11:00,14,3.478,3.495,3.477,3.495,22
20130201|2012-09-14 11:30,14,3.49,3.49,3.478,3.478,4
20130201|2012-09-14 12:00,14,3.482,3.49,3.475,3.477,30
20130201|2012-09-14 12:30,14,3.486,3.491,3.476,3.491,19
20130201|2012-09-14 13:00,14,3.499,3.499,3.476,3.478,102
20130201|2012-09-14 13:30,14,3.478,3.478,3.474,3.475,31
20130201|2012-09-14 14:00,14,3.474,3.478,3.474,3.478,10
20130201|2012-09-14 14:30,14,3.477,3.477,3.477,3.477,14
20130201|2012-09-14 15:00,14,3.481,3.481,3.48,3.48,9
20130201|2012-09-14 15:30,14,3.48,3.48,3.48,3.48,1
20130201|2012-09-16 17:00,17,3.46,3.474,3.46,3.474,34
20130201|2012-09-16 17:30,17,3.478,3.478,3.478,3.478,6
20130201|2012-09-16 18:00,17,3.484,3.484,3.484,3.484,1
20130201|2012-09-16 19:30,17,3.484,3.484,3.484,3.484,9
20130201|2012-09-16 21:00,17,3.484,3.484,3.484,3.484,2
20130201|2012-09-16 22:00,17,3.488,3.488,3.488,3.488,1
20130201|2012-09-16 23:30,17,3.492,3.492,3.492,3.492,16
20130201|2012-09-17 00:00,17,3.492,3.493,3.492,3.493,5
20130201|2012-09-17 01:30,17,3.494,3.494,3.494,3.494,2
20130201|2012-09-17 02:00,17,3.502,3.502,3.502,3.502,6
20130201|2012-09-17 02:30,17,3.502,3.502,3.502,3.502,3
20130201|2012-09-17 03:00,17,3.507,3.507,3.507,3.507,2
20130201|2012-09-17 03:30,17,3.507,3.507,3.507,3.507,1
20130201|2012-09-17 04:00,17,3.505,3.507,3.495,3.507,56
20130201|2012-09-17 06:30,17,3.489,3.489,3.475,3.475,106
20130201|2012-09-17 07:00,17,3.47,3.477,3.454,3.454,61
20130201|2012-09-17 07:30,17,3.46,3.473,3.46,3.473,18
20130201|2012-09-17 08:00,17,3.47,3.481,3.432,3.435,137
20130201|2012-09-17 08:30,17,3.44,3.45,3.433,3.441,273
20130201|2012-09-17 09:00,17,3.442,3.456,3.436,3.456,116
20130201|2012-09-17 09:30,17,3.454,3.458,3.443,3.448,83
20130201|2012-09-17 10:00,17,3.452,3.455,3.444,3.454,28
20130201|2012-09-17 10:30,17,3.451,3.458,3.444,3.444,29
20130201|2012-09-17 11:00,17,3.445,3.453,3.444,3.449,20
20130201|2012-09-17 11:30,17,3.448,3.457,3.448,3.45,25
20130201|2012-09-17 12:00,17,3.446,3.446,3.44,3.44,10
20130201|2012-09-17 13:00,17,3.452,3.461,3.444,3.446,36
20130201|2012-09-17 13:30,17,3.451,3.451,3.449,3.45,31
20130201|2012-09-17 14:00,17,3.451,3.451,3.447,3.447,13
20130201|2012-09-17 14:30,17,3.453,3.453,3.453,3.453,1
20130201|2012-09-17 15:00,17,3.453,3.453,3.453,3.453,2
20130201|2012-09-18 06:30,18,3.424,3.424,3.42,3.42,2
20130201|2012-09-18 07:00,18,3.433,3.433,3.431,3.431,76
20130201|2012-09-18 07:30,18,3.449,3.453,3.447,3.452,55
20130201|2012-09-18 08:00,18,3.447,3.495,3.447,3.491,148
20130201|2012-09-18 08:30,18,3.491,3.499,3.472,3.478,337
20130201|2012-09-18 09:00,18,3.487,3.49,3.467,3.471,75
20130201|2012-09-18 09:30,18,3.473,3.478,3.459,3.463,131
20130201|2012-09-18 10:00,18,3.468,3.478,3.461,3.473,153
20130201|2012-09-18 10:30,18,3.475,3.479,3.467,3.468,71
20130201|2012-09-18 11:00,18,3.469,3.48,3.466,3.479,49
20130201|2012-09-18 11:30,18,3.479,3.479,3.444,3.447,114
20130201|2012-09-18 12:00,18,3.442,3.454,3.441,3.451,48
20130201|2012-09-18 12:30,18,3.454,3.458,3.449,3.449,44
20130201|2012-09-18 13:00,18,3.442,3.443,3.413,3.425,132
20130201|2012-09-18 13:30,18,3.427,3.427,3.42,3.42,21
20130201|2012-09-18 14:00,18,3.423,3.423,3.419,3.42,47
20130201|2012-09-18 14:30,18,3.425,3.425,3.425,3.425,6
20130201|2012-09-18 15:00,18,3.427,3.427,3.427,3.427,14
20130201|2012-09-18 15:30,18,3.43,3.43,3.428,3.428,16
20130201|2012-09-18 22:30,19,3.432,3.432,3.432,3.432,1
20130201|2012-09-19 02:00,19,3.407,3.407,3.407,3.407,23
20130201|2012-09-19 02:30,19,3.407,3.407,3.407,3.407,2
20130201|2012-09-19 07:00,19,3.42,3.428,3.42,3.428,4
20130201|2012-09-19 07:30,19,3.44,3.44,3.438,3.438,6
20130201|2012-09-19 08:00,19,3.461,3.467,3.446,3.451,714
20130201|2012-09-19 08:30,19,3.45,3.458,3.443,3.453,54
20130201|2012-09-19 09:00,19,3.456,3.458,3.448,3.456,56
20130201|2012-09-19 09:30,19,3.455,3.455,3.435,3.444,120
20130201|2012-09-19 10:00,19,3.445,3.457,3.444,3.457,40
20130201|2012-09-19 10:30,19,3.45,3.45,3.443,3.444,65
20130201|2012-09-19 11:00,19,3.436,3.438,3.432,3.438,15
20130201|2012-09-19 11:30,19,3.437,3.44,3.422,3.422,59
20130201|2012-09-19 12:00,19,3.421,3.436,3.412,3.436,117
20130201|2012-09-19 12:30,19,3.432,3.437,3.425,3.425,18
20130201|2012-09-19 13:00,19,3.427,3.427,3.414,3.421,19
20130201|2012-09-19 13:30,19,3.428,3.431,3.428,3.431,2
20130201|2012-09-19 14:00,19,3.429,3.429,3.429,3.429,4
20130201|2012-09-19 14:30,19,3.434,3.436,3.434,3.436,9
20130201|2012-09-20 04:30,20,3.403,3.403,3.402,3.402,12
20130201|2012-09-20 07:00,20,3.423,3.423,3.423,3.423,1
20130201|2012-09-20 07:30,20,3.432,3.432,3.431,3.431,18
20130201|2012-09-20 08:00,20,3.421,3.433,3.421,3.432,57
20130201|2012-09-20 08:30,20,3.433,3.445,3.433,3.438,579
20130201|2012-09-20 09:00,20,3.441,3.441,3.431,3.431,386
20130201|2012-09-20 09:30,20,3.402,3.443,3.4,3.431,349
20130201|2012-09-20 10:00,20,3.436,3.44,3.434,3.439,45
20130201|2012-09-20 10:30,20,3.43,3.434,3.43,3.432,59
20130201|2012-09-20 11:00,20,3.432,3.435,3.43,3.433,18
20130201|2012-09-20 11:30,20,3.434,3.435,3.428,3.429,19
20130201|2012-09-20 12:00,20,3.432,3.44,3.432,3.438,35
20130201|2012-09-20 12:30,20,3.435,3.447,3.435,3.445,20
20130201|2012-09-20 13:00,20,3.441,3.444,3.432,3.432,145
20130201|2012-09-20 13:30,20,3.435,3.443,3.435,3.443,9
20130201|2012-09-20 14:00,20,3.448,3.448,3.445,3.445,7
20130201|2012-09-20 14:30,20,3.44,3.44,3.44,3.44,1
20130201|2012-09-20 15:30,20,3.448,3.448,3.448,3.448,8
20130201|2012-09-20 16:00,20,3.446,3.446,3.446,3.446,1
20130201|2012-09-20 18:30,21,3.435,3.435,3.435,3.435,1
20130201|2012-09-20 20:30,21,3.451,3.451,3.451,3.451,1
20130201|2012-09-20 22:00,21,3.445,3.445,3.445,3.445,1
20130201|2012-09-20 23:30,21,3.441,3.441,3.441,3.441,1
20130201|2012-09-21 06:30,21,3.428,3.428,3.423,3.423,7
20130201|2012-09-21 07:30,21,3.451,3.451,3.451,3.451,1
20130201|2012-09-21 08:00,21,3.442,3.468,3.429,3.464,620
20130201|2012-09-21 08:30,21,3.465,3.5,3.463,3.498,351
20130201|2012-09-21 09:00,21,3.499,3.499,3.485,3.49,98
20130201|2012-09-21 09:30,21,3.496,3.499,3.489,3.493,101
20130201|2012-09-21 10:00,21,3.495,3.519,3.49,3.503,69
20130201|2012-09-21 10:30,21,3.507,3.515,3.502,3.511,48
20130201|2012-09-21 11:00,21,3.516,3.521,3.514,3.514,27
20130201|2012-09-21 11:30,21,3.519,3.52,3.504,3.504,73
20130201|2012-09-21 12:00,21,3.496,3.505,3.492,3.499,71
20130201|2012-09-21 12:30,21,3.503,3.53,3.503,3.53,10
20130201|2012-09-21 13:00,21,3.516,3.541,3.516,3.541,236
20130201|2012-09-21 13:30,21,3.545,3.545,3.539,3.544,5
20130201|2012-09-21 14:30,21,3.532,3.532,3.529,3.529,2
20130201|2012-09-21 15:00,21,3.534,3.534,3.534,3.534,1
20130201|2012-09-23 22:00,24,3.533,3.533,3.529,3.529,2
20130201|2012-09-24 00:30,24,3.529,3.529,3.529,3.529,1
20130201|2012-09-24 03:00,24,3.516,3.516,3.515,3.515,3
20130201|2012-09-24 04:30,24,3.503,3.503,3.5,3.5,47
20130201|2012-09-24 05:30,24,3.483,3.483,3.483,3.483,1
20130201|2012-09-24 07:00,24,3.509,3.514,3.509,3.514,100
20130201|2012-09-24 07:30,24,3.509,3.517,3.509,3.517,8
20130201|2012-09-24 08:00,24,3.51,3.512,3.487,3.489,142
20130201|2012-09-24 08:30,24,3.489,3.491,3.482,3.487,64
20130201|2012-09-24 09:00,24,3.488,3.49,3.469,3.476,52
20130201|2012-09-24 09:30,24,3.476,3.487,3.469,3.487,37
20130201|2012-09-24 10:00,24,3.491,3.515,3.487,3.511,176
20130201|2012-09-24 10:30,24,3.514,3.526,3.506,3.506,65
20130201|2012-09-24 11:00,24,3.508,3.523,3.508,3.512,59
20130201|2012-09-24 11:30,24,3.51,3.51,3.49,3.503,174
20130201|2012-09-24 12:00,24,3.503,3.536,3.503,3.528,60
20130201|2012-09-24 12:30,24,3.531,3.531,3.512,3.518,56
20130201|2012-09-24 13:00,24,3.519,3.531,3.511,3.515,53
20130201|2012-09-24 13:30,24,3.52,3.525,3.52,3.524,259
20130201|2012-09-24 14:00,24,3.524,3.527,3.524,3.527,71
20130201|2012-09-24 14:30,24,3.529,3.529,3.526,3.528,4
20130201|2012-09-24 15:00,24,3.523,3.523,3.523,3.523,6
20130201|2012-09-24 15:30,24,3.53,3.53,3.53,3.53,1
20130201|2012-09-25 00:30,25,3.532,3.532,3.526,3.526,2
20130201|2012-09-25 06:00,25,3.539,3.55,3.539,3.55,5
20130201|2012-09-25 07:00,25,3.56,3.56,3.56,3.56,1
20130201|2012-09-25 07:30,25,3.553,3.556,3.548,3.556,30
20130201|2012-09-25 08:00,25,3.555,3.555,3.521,3.531,59
20130201|2012-09-25 08:30,25,3.536,3.539,3.528,3.537,79
20130201|2012-09-25 09:00,25,3.538,3.551,3.538,3.542,223
20130201|2012-09-25 09:30,25,3.54,3.549,3.535,3.544,83
20130201|2012-09-25 10:00,25,3.546,3.55,3.544,3.547,41
20130201|2012-09-25 10:30,25,3.552,3.552,3.539,3.539,307
20130201|2012-09-25 11:00,25,3.542,3.548,3.541,3.541,22
20130201|2012-09-25 11:30,25,3.544,3.544,3.537,3.542,16
20130201|2012-09-25 12:00,25,3.542,3.544,3.535,3.541,93
20130201|2012-09-25 12:30,25,3.542,3.548,3.536,3.546,15
20130201|2012-09-25 13:00,25,3.549,3.572,3.543,3.572,262
20130201|2012-09-25 13:30,25,3.57,3.573,3.564,3.573,119
20130201|2012-09-25 14:00,25,3.567,3.568,3.567,3.568,2
20130201|2012-09-25 21:30,26,3.574,3.574,3.574,3.574,1
20130201|2012-09-26 01:30,26,3.577,3.578,3.577,3.578,19
20130201|2012-09-26 02:30,26,3.578,3.578,3.578,3.578,1
20130201|2012-09-26 05:00,26,3.593,3.596,3.593,3.596,80
20130201|2012-09-26 05:30,26,3.598,3.599,3.598,3.599,35
20130201|2012-09-26 06:00,26,3.594,3.594,3.594,3.594,1
20130201|2012-09-26 06:30,26,3.585,3.6,3.585,3.6,4
20130201|2012-09-26 07:00,26,3.588,3.588,3.571,3.575,11
20130201|2012-09-26 07:30,26,3.573,3.584,3.57,3.584,45
20130201|2012-09-26 08:00,26,3.587,3.612,3.582,3.594,133
20130201|2012-09-26 08:30,26,3.594,3.603,3.59,3.602,76
20130201|2012-09-26 09:00,26,3.604,3.67,3.603,3.635,316
20130201|2012-09-26 09:30,26,3.637,3.637,3.614,3.618,83
20130201|2012-09-26 10:00,26,3.619,3.629,3.618,3.626,68
20130201|2012-09-26 10:30,26,3.626,3.631,3.622,3.627,92
20130201|2012-09-26 11:00,26,3.63,3.639,3.626,3.639,312
20130201|2012-09-26 11:30,26,3.641,3.652,3.627,3.627,186
20130201|2012-09-26 12:00,26,3.62,3.624,3.615,3.622,5
20130201|2012-09-26 12:30,26,3.635,3.651,3.635,3.643,23
20130201|2012-09-26 13:00,26,3.643,3.662,3.639,3.662,281
20130201|2012-09-26 13:30,26,3.66,3.663,3.647,3.651,107
20130201|2012-09-26 14:00,26,3.656,3.656,3.652,3.652,11
20130201|2012-09-26 14:30,26,3.647,3.647,3.633,3.634,193
20130201|2012-09-26 15:00,26,3.634,3.634,3.634,3.634,5
20130201|2012-09-26 15:30,26,3.656,3.656,3.656,3.656,42
20130201|2012-09-26 20:00,27,3.651,3.651,3.651,3.651,1
20130201|2012-09-26 22:00,27,3.653,3.653,3.653,3.653,1
20130201|2012-09-27 01:00,27,3.668,3.668,3.668,3.668,9
20130201|2012-09-27 01:30,27,3.669,3.669,3.667,3.669,9
20130201|2012-09-27 03:30,27,3.682,3.688,3.682,3.688,2
20130201|2012-09-27 04:30,27,3.692,3.692,3.69,3.692,22
20130201|2012-09-27 05:00,27,3.692,3.696,3.691,3.696,451
20130201|2012-09-27 05:30,27,3.696,3.706,3.696,3.704,166
20130201|2012-09-27 06:00,27,3.703,3.703,3.703,3.703,1
20130201|2012-09-27 06:30,27,3.7,3.71,3.696,3.697,56
20130201|2012-09-27 07:00,27,3.7,3.704,3.697,3.702,145
20130201|2012-09-27 07:30,27,3.691,3.709,3.688,3.709,63
20130201|2012-09-27 08:00,27,3.705,3.708,3.691,3.699,211
20130201|2012-09-27 08:30,27,3.699,3.718,3.699,3.707,135
20130201|2012-09-27 09:00,27,3.708,3.711,3.697,3.697,215
20130201|2012-09-27 09:30,27,3.707,3.711,3.655,3.677,253
20130201|2012-09-27 10:00,27,3.683,3.683,3.663,3.674,165
20130201|2012-09-27 10:30,27,3.677,3.679,3.657,3.666,163
20130201|2012-09-27 11:00,27,3.667,3.697,3.658,3.695,96
20130201|2012-09-27 11:30,27,3.696,3.716,3.688,3.711,149
20130201|2012-09-27 12:00,27,3.711,3.736,3.711,3.725,223
20130201|2012-09-27 12:30,27,3.719,3.727,3.708,3.723,435
20130201|2012-09-27 13:00,27,3.718,3.743,3.718,3.735,142
20130201|2012-09-27 13:30,27,3.73,3.73,3.724,3.727,24
20130201|2012-09-27 14:00,27,3.73,3.73,3.73,3.73,1
20130201|2012-09-27 14:30,27,3.727,3.727,3.722,3.723,6
20130201|2012-09-27 15:00,27,3.726,3.732,3.726,3.732,9
20130201|2012-09-27 16:00,27,3.727,3.727,3.727,3.727,1
20130201|2012-09-27 21:30,28,3.732,3.732,3.731,3.731,2
20130201|2012-09-27 23:30,28,3.74,3.74,3.738,3.74,31
20130201|2012-09-28 01:00,28,3.743,3.753,3.743,3.752,32
20130201|2012-09-28 01:30,28,3.746,3.746,3.746,3.746,3
20130201|2012-09-28 02:30,28,3.756,3.757,3.756,3.757,30
20130201|2012-09-28 03:00,28,3.757,3.757,3.757,3.757,19
20130201|2012-09-28 03:30,28,3.758,3.758,3.758,3.758,44
20130201|2012-09-28 04:00,28,3.759,3.76,3.759,3.759,16
20130201|2012-09-28 04:30,28,3.759,3.76,3.758,3.759,83
20130201|2012-09-28 05:00,28,3.759,3.77,3.758,3.77,80
20130201|2012-09-28 05:30,28,3.763,3.763,3.76,3.76,21
20130201|2012-09-28 06:30,28,3.762,3.763,3.759,3.762,82
20130201|2012-09-28 07:00,28,3.762,3.765,3.757,3.759,70
20130201|2012-09-28 07:30,28,3.767,3.767,3.75,3.755,409
20130201|2012-09-28 08:00,28,3.752,3.766,3.725,3.729,651
20130201|2012-09-28 08:30,28,3.728,3.737,3.719,3.729,305
20130201|2012-09-28 09:00,28,3.729,3.743,3.724,3.739,102
20130201|2012-09-28 09:30,28,3.742,3.743,3.713,3.714,63
20130201|2012-09-28 10:00,28,3.72,3.734,3.718,3.728,72
20130201|2012-09-28 10:30,28,3.725,3.735,3.724,3.726,57
20130201|2012-09-28 11:00,28,3.728,3.74,3.727,3.729,267
20130201|2012-09-28 11:30,28,3.729,3.741,3.719,3.739,64
20130201|2012-09-28 12:00,28,3.74,3.77,3.74,3.761,226
20130201|2012-09-28 12:30,28,3.759,3.766,3.755,3.76,28
20130201|2012-09-28 13:00,28,3.763,3.782,3.753,3.781,163
20130201|2012-09-28 13:30,28,3.779,3.785,3.77,3.77,148
20130201|2012-09-28 14:00,28,3.777,3.777,3.774,3.774,11
20130201|2012-09-28 14:30,28,3.778,3.778,3.778,3.778,6
20130201|2012-09-28 15:00,28,3.784,3.784,3.784,3.784,1
20130201|2012-09-28 15:30,28,3.789,3.79,3.781,3.781,26
20130201|2012-09-30 17:00,1,3.795,3.795,3.794,3.794,7
20130201|2012-09-30 17:30,1,3.794,3.798,3.793,3.798,28
20130201|2012-09-30 18:00,1,3.813,3.816,3.812,3.816,51
20130201|2012-09-30 18:30,1,3.811,3.819,3.811,3.817,65
20130201|2012-09-30 19:00,1,3.825,3.832,3.823,3.825,56
20130201|2012-09-30 21:00,1,3.841,3.841,3.841,3.841,4
20130201|2012-09-30 21:30,1,3.838,3.838,3.838,3.838,1
20130201|2012-09-30 22:00,1,3.844,3.85,3.844,3.849,109
20130201|2012-09-30 22:30,1,3.849,3.849,3.847,3.849,15
20130201|2012-09-30 23:00,1,3.849,3.849,3.844,3.847,31
20130201|2012-09-30 23:30,1,3.845,3.845,3.845,3.845,9
20130201|2012-10-01 00:00,1,3.849,3.85,3.849,3.85,12
20130201|2012-10-01 00:30,1,3.853,3.853,3.853,3.853,2
20130201|2012-10-01 01:00,1,3.855,3.855,3.853,3.853,13
20130201|2012-10-01 02:30,1,3.851,3.852,3.851,3.852,7
20130201|2012-10-01 03:30,1,3.855,3.864,3.849,3.856,29
20130201|2012-10-01 04:00,1,3.856,3.861,3.855,3.861,44
20130201|2012-10-01 04:30,1,3.861,3.861,3.856,3.856,177
20130201|2012-10-01 05:00,1,3.862,3.862,3.857,3.862,31
20130201|2012-10-01 05:30,1,3.856,3.856,3.853,3.855,8
20130201|2012-10-01 06:00,1,3.857,3.857,3.854,3.854,11
20130201|2012-10-01 06:30,1,3.857,3.869,3.857,3.865,35
20130201|2012-10-01 07:00,1,3.865,3.866,3.833,3.835,547
20130201|2012-10-01 07:30,1,3.84,3.855,3.833,3.85,302
20130201|2012-10-01 08:00,1,3.851,3.872,3.844,3.854,505
20130201|2012-10-01 08:30,1,3.851,3.863,3.849,3.859,91
20130201|2012-10-01 09:00,1,3.863,3.902,3.863,3.882,243
20130201|2012-10-01 09:30,1,3.884,3.886,3.87,3.87,303
20130201|2012-10-01 10:00,1,3.869,3.872,3.853,3.857,123
20130201|2012-10-01 10:30,1,3.863,3.865,3.856,3.863,55
20130201|2012-10-01 11:00,1,3.863,3.881,3.86,3.879,177
20130201|2012-10-01 11:30,1,3.879,3.885,3.87,3.875,226
20130201|2012-10-01 12:00,1,3.878,3.887,3.875,3.878,45
20130201|2012-10-01 12:30,1,3.874,3.883,3.867,3.879,28
20130201|2012-10-01 13:00,1,3.879,3.898,3.878,3.896,371
20130201|2012-10-01 13:30,1,3.897,3.902,3.895,3.902,42
20130201|2012-10-01 14:00,1,3.901,3.901,3.9,3.901,8
20130201|2012-10-01 14:30,1,3.896,3.897,3.893,3.893,13
20130201|2012-10-01 15:00,1,3.89,3.897,3.89,3.895,24
20130201|2012-10-01 15:30,1,3.896,3.896,3.893,3.893,7
20130201|2012-10-01 16:00,1,3.896,3.896,3.896,3.896,1
20130201|2012-10-01 22:30,2,3.906,3.907,3.906,3.907,6
20130201|2012-10-02 00:30,2,3.916,3.917,3.916,3.917,9
20130201|2012-10-02 01:00,2,3.921,3.921,3.921,3.921,2
20130201|2012-10-02 01:30,2,3.924,3.924,3.924,3.924,3
20130201|2012-10-02 02:00,2,3.924,3.924,3.924,3.924,17
20130201|2012-10-02 02:30,2,3.935,3.935,3.933,3.933,6
20130201|2012-10-02 03:00,2,3.933,3.937,3.933,3.937,9
20130201|2012-10-02 03:30,2,3.942,3.942,3.932,3.936,17
20130201|2012-10-02 04:00,2,3.943,3.943,3.943,3.943,1
20130201|2012-10-02 05:00,2,3.95,3.95,3.942,3.943,13
20130201|2012-10-02 05:30,2,3.939,3.939,3.936,3.939,20
20130201|2012-10-02 06:00,2,3.935,3.936,3.934,3.935,71
20130201|2012-10-02 06:30,2,3.935,3.937,3.921,3.921,332
20130201|2012-10-02 07:00,2,3.9,3.905,3.867,3.868,66
20130201|2012-10-02 07:30,2,3.868,3.869,3.827,3.844,149
20130201|2012-10-02 08:00,2,3.85,3.864,3.81,3.841,399
20130201|2012-10-02 08:30,2,3.84,3.842,3.824,3.842,133
20130201|2012-10-02 09:00,2,3.838,3.839,3.832,3.836,66
20130201|2012-10-02 09:30,2,3.841,3.878,3.841,3.87,419
20130201|2012-10-02 10:00,2,3.873,3.887,3.865,3.887,228
20130201|2012-10-02 10:30,2,3.883,3.905,3.883,3.885,104
20130201|2012-10-02 11:00,2,3.885,3.893,3.87,3.87,154
20130201|2012-10-02 11:30,2,3.872,3.883,3.867,3.882,80
20130201|2012-10-02 12:00,2,3.879,3.901,3.875,3.9,46
20130201|2012-10-02 12:30,2,3.9,3.923,3.9,3.901,279
20130201|2012-10-02 13:00,2,3.903,3.91,3.885,3.91,384
20130201|2012-10-02 13:30,2,3.91,3.911,3.902,3.905,24
20130201|2012-10-02 14:00,2,3.902,3.902,3.902,3.902,22
20130201|2012-10-02 14:30,2,3.897,3.897,3.893,3.893,9
20130201|2012-10-02 15:00,2,3.883,3.885,3.883,3.885,10
20130201|2012-10-02 15:30,2,3.881,3.881,3.881,3.881,2
20130201|2012-10-02 17:00,3,3.89,3.89,3.865,3.87,180
20130201|2012-10-02 17:30,3,3.87,3.87,3.87,3.87,5
20130201|2012-10-02 18:00,3,3.872,3.872,3.872,3.872,2
20130201|2012-10-02 19:30,3,3.869,3.87,3.869,3.87,3
20130201|2012-10-02 21:30,3,3.873,3.873,3.873,3.873,1
20130201|2012-10-02 22:00,3,3.877,3.877,3.877,3.877,1
20130201|2012-10-02 23:00,3,3.883,3.883,3.883,3.883,10
20130201|2012-10-03 00:00,3,3.882,3.883,3.882,3.883,50
20130201|2012-10-03 00:30,3,3.883,3.883,3.882,3.883,35
20130201|2012-10-03 01:00,3,3.883,3.883,3.883,3.883,7
20130201|2012-10-03 01:30,3,3.886,3.888,3.886,3.888,22
20130201|2012-10-03 05:30,3,3.86,3.86,3.86,3.86,1
20130201|2012-10-03 06:00,3,3.857,3.857,3.845,3.848,3
20130201|2012-10-03 06:30,3,3.845,3.855,3.845,3.845,31
20130201|2012-10-03 07:00,3,3.849,3.859,3.834,3.836,97
20130201|2012-10-03 07:30,3,3.831,3.835,3.81,3.815,154
20130201|2012-10-03 08:00,3,3.827,3.83,3.804,3.804,147
20130201|2012-10-03 08:30,3,3.802,3.831,3.8,3.824,75
20130201|2012-10-03 09:00,3,3.825,3.825,3.807,3.808,128
20130201|2012-10-03 09:30,3,3.799,3.815,3.798,3.815,80
20130201|2012-10-03 10:00,3,3.814,3.82,3.797,3.806,134
20130201|2012-10-03 10:30,3,3.808,3.823,3.804,3.814,142
20130201|2012-10-03 11:00,3,3.808,3.809,3.78,3.781,29
20130201|2012-10-03 11:30,3,3.783,3.789,3.77,3.784,86
20130201|2012-10-03 12:00,3,3.791,3.791,3.767,3.767,46
20130201|2012-10-03 12:30,3,3.771,3.776,3.765,3.776,23
20130201|2012-10-03 13:00,3,3.771,3.817,3.769,3.815,275
20130201|2012-10-03 13:30,3,3.813,3.818,3.808,3.809,102
20130201|2012-10-03 14:00,3,3.808,3.822,3.808,3.822,10
20130201|2012-10-03 14:30,3,3.828,3.828,3.828,3.828,6
20130201|2012-10-03 15:00,3,3.828,3.828,3.828,3.828,2
20130201|2012-10-03 15:30,3,3.82,3.82,3.82,3.82,1
20130201|2012-10-03 21:00,4,3.829,3.829,3.829,3.829,2
20130201|2012-10-03 22:00,4,3.829,3.829,3.829,3.829,3
20130201|2012-10-04 01:00,4,3.86,3.86,3.859,3.859,5
20130201|2012-10-04 03:00,4,3.877,3.877,3.876,3.876,10
20130201|2012-10-04 06:30,4,3.83,3.83,3.82,3.82,45
20130201|2012-10-04 07:00,4,3.82,3.83,3.807,3.83,107
20130201|2012-10-04 07:30,4,3.835,3.855,3.835,3.844,78
20130201|2012-10-04 08:00,4,3.846,3.85,3.834,3.837,83
20130201|2012-10-04 08:30,4,3.831,3.833,3.827,3.829,53
20130201|2012-10-04 09:00,4,3.825,3.842,3.82,3.83,52
20130201|2012-10-04 09:30,4,3.799,3.847,3.794,3.825,144
20130201|2012-10-04 10:00,4,3.826,3.84,3.81,3.81,39
20130201|2012-10-04 10:30,4,3.814,3.814,3.8,3.803,72
20130201|2012-10-04 11:00,4,3.819,3.837,3.819,3.835,20
20130201|2012-10-04 11:30,4,3.831,3.845,3.826,3.845,61
20130201|2012-10-04 12:00,4,3.843,3.867,3.84,3.857,54
20130201|2012-10-04 12:30,4,3.856,3.874,3.851,3.872,141
20130201|2012-10-04 13:00,4,3.875,3.882,3.831,3.838,243
20130201|2012-10-04 13:30,4,3.84,3.846,3.837,3.846,25
20130201|2012-10-04 14:00,4,3.842,3.842,3.842,3.842,1
20130201|2012-10-04 14:30,4,3.839,3.839,3.835,3.835,17
20130201|2012-10-04 15:30,4,3.841,3.841,3.841,3.841,1
20130201|2012-10-05 00:30,5,3.865,3.865,3.865,3.865,5
20130201|2012-10-05 04:00,5,3.869,3.869,3.866,3.866,13
20130201|2012-10-05 04:30,5,3.876,3.876,3.872,3.872,7
20130201|2012-10-05 05:00,5,3.872,3.872,3.871,3.871,7
20130201|2012-10-05 06:30,5,3.848,3.848,3.845,3.845,5
20130201|2012-10-05 07:00,5,3.859,3.859,3.845,3.85,42
20130201|2012-10-05 07:30,5,3.861,3.862,3.843,3.843,32
20130201|2012-10-05 08:00,5,3.842,3.848,3.83,3.846,129
20130201|2012-10-05 08:30,5,3.844,3.855,3.843,3.853,137
20130201|2012-10-05 09:00,5,3.853,3.867,3.85,3.85,108
20130201|2012-10-05 09:30,5,3.845,3.849,3.833,3.837,75
20130201|2012-10-05 10:00,5,3.838,3.844,3.833,3.837,45
20130201|2012-10-05 10:30,5,3.84,3.85,3.84,3.85,37
20130201|2012-10-05 11:00,5,3.849,3.854,3.839,3.839,79
20130201|2012-10-05 11:30,5,3.835,3.838,3.821,3.826,102
20130201|2012-10-05 12:00,5,3.831,3.842,3.831,3.834,89
20130201|2012-10-05 12:30,5,3.834,3.834,3.805,3.815,55
20130201|2012-10-05 13:00,5,3.815,3.85,3.815,3.85,132
20130201|2012-10-05 13:30,5,3.849,3.849,3.842,3.842,67
20130201|2012-10-05 14:00,5,3.844,3.844,3.842,3.842,9
20130201|2012-10-05 14:30,5,3.843,3.843,3.84,3.842,22
20130201|2012-10-05 15:30,5,3.84,3.84,3.84,3.84,1
20130201|2012-10-05 16:00,5,3.844,3.847,3.844,3.847,2
20130201|2012-10-07 17:00,8,3.845,3.85,3.845,3.848,11
20130201|2012-10-07 18:30,8,3.857,3.858,3.857,3.858,14
20130201|2012-10-07 19:30,8,3.87,3.871,3.87,3.871,7
20130201|2012-10-07 21:30,8,3.88,3.88,3.88,3.88,2
20130201|2012-10-07 22:00,8,3.88,3.88,3.879,3.879,2
20130201|2012-10-08 03:00,8,3.87,3.87,3.87,3.87,1
20130201|2012-10-08 05:00,8,3.843,3.843,3.843,3.843,2
20130201|2012-10-08 05:30,8,3.841,3.843,3.841,3.843,13
20130201|2012-10-08 06:30,8,3.834,3.834,3.824,3.824,5
20130201|2012-10-08 07:00,8,3.818,3.818,3.814,3.814,8
20130201|2012-10-08 07:30,8,3.817,3.825,3.814,3.825,20
20130201|2012-10-08 08:00,8,3.822,3.822,3.796,3.816,100
20130201|2012-10-08 08:30,8,3.813,3.836,3.813,3.82,128
20130201|2012-10-08 09:00,8,3.819,3.837,3.814,3.828,117
20130201|2012-10-08 09:30,8,3.828,3.837,3.826,3.835,55
20130201|2012-10-08 10:00,8,3.83,3.832,3.824,3.824,14
20130201|2012-10-08 10:30,8,3.829,3.836,3.829,3.831,49
20130201|2012-10-08 11:30,8,3.841,3.875,3.837,3.875,33
20130201|2012-10-08 12:00,8,3.879,3.88,3.87,3.875,56
20130201|2012-10-08 12:30,8,3.875,3.876,3.858,3.858,103
20130201|2012-10-08 13:00,8,3.861,3.878,3.853,3.867,219
20130201|2012-10-08 13:30,8,3.866,3.875,3.866,3.875,15
20130201|2012-10-08 14:00,8,3.876,3.877,3.871,3.873,15
20130201|2012-10-08 14:30,8,3.868,3.868,3.868,3.868,1
20130201|2012-10-08 15:30,8,3.875,3.879,3.875,3.878,13
20130201|2012-10-08 16:00,8,3.879,3.884,3.879,3.884,14
20130201|2012-10-08 19:30,9,3.883,3.883,3.883,3.883,1
20130201|2012-10-08 21:30,9,3.888,3.888,3.888,3.888,2
20130201|2012-10-08 22:30,9,3.892,3.892,3.892,3.892,1
20130201|2012-10-09 00:30,9,3.886,3.886,3.886,3.886,1
20130201|2012-10-09 07:00,9,3.854,3.854,3.854,3.854,5
20130201|2012-10-09 07:30,9,3.853,3.855,3.843,3.854,43
20130201|2012-10-09 08:00,9,3.852,3.854,3.83,3.832,128
20130201|2012-10-09 08:30,9,3.828,3.834,3.819,3.829,114
20130201|2012-10-09 09:00,9,3.83,3.835,3.825,3.828,91
20130201|2012-10-09 09:30,9,3.827,3.842,3.827,3.838,138
20130201|2012-10-09 10:00,9,3.837,3.842,3.832,3.833,58
20130201|2012-10-09 10:30,9,3.831,3.831,3.824,3.826,64
20130201|2012-10-09 11:00,9,3.838,3.874,3.828,3.873,70
20130201|2012-10-09 11:30,9,3.879,3.909,3.875,3.9,118
20130201|2012-10-09 12:00,9,3.902,3.914,3.895,3.914,8
20130201|2012-10-09 12:30,9,3.923,3.943,3.923,3.931,57
20130201|2012-10-09 13:00,9,3.935,3.939,3.915,3.931,75
20130201|2012-10-09 13:30,9,3.931,3.933,3.93,3.931,16
20130201|2012-10-09 14:00,9,3.937,3.939,3.937,3.939,12
20130201|2012-10-09 15:00,9,3.937,3.937,3.937,3.937,4
20130201|2012-10-09 15:30,9,3.936,3.936,3.936,3.936,1
20130201|2012-10-09 20:00,10,3.943,3.943,3.943,3.943,5
20130201|2012-10-09 22:00,10,3.957,3.961,3.957,3.961,36
20130201|2012-10-09 22:30,10,3.96,3.962,3.96,3.96,17
20130201|2012-10-09 23:00,10,3.964,3.968,3.963,3.968,20
20130201|2012-10-09 23:30,10,3.965,3.967,3.964,3.967,18
20130201|2012-10-10 00:00,10,3.972,3.972,3.972,3.972,6
20130201|2012-10-10 01:30,10,3.963,3.963,3.963,3.963,2
20130201|2012-10-10 02:00,10,3.965,3.977,3.965,3.977,50
20130201|2012-10-10 05:30,10,3.943,3.943,3.942,3.942,12
20130201|2012-10-10 06:00,10,3.943,3.943,3.943,3.943,2
20130201|2012-10-10 06:30,10,3.959,3.965,3.955,3.965,80
20130201|2012-10-10 07:00,10,3.953,3.957,3.942,3.942,94
20130201|2012-10-10 07:30,10,3.938,3.948,3.924,3.935,213
20130201|2012-10-10 08:00,10,3.934,3.934,3.92,3.932,168
20130201|2012-10-10 08:30,10,3.932,3.932,3.92,3.921,113
20130201|2012-10-10 09:00,10,3.925,3.948,3.925,3.925,57
20130201|2012-10-10 09:30,10,3.925,3.936,3.918,3.934,24
20130201|2012-10-10 10:00,10,3.932,3.932,3.927,3.927,10
20130201|2012-10-10 10:30,10,3.93,3.93,3.924,3.924,10
20130201|2012-10-10 11:00,10,3.922,3.93,3.898,3.92,26
20130201|2012-10-10 11:30,10,3.931,3.939,3.926,3.938,40
20130201|2012-10-10 12:00,10,3.942,3.965,3.939,3.959,53
20130201|2012-10-10 12:30,10,3.958,3.961,3.947,3.947,67
20130201|2012-10-10 13:00,10,3.949,3.968,3.93,3.93,90
20130201|2012-10-10 13:30,10,3.931,3.935,3.928,3.928,12
20130201|2012-10-10 14:00,10,3.933,3.934,3.93,3.93,44
20130201|2012-10-10 15:00,10,3.935,3.935,3.935,3.935,5
20130201|2012-10-10 16:00,10,3.941,3.941,3.941,3.941,1
20130201|2012-10-10 19:30,11,3.945,3.945,3.945,3.945,1
20130201|2012-10-11 07:00,11,3.935,3.94,3.935,3.94,15
20130201|2012-10-11 07:30,11,3.946,3.955,3.943,3.954,29
20130201|2012-10-11 08:00,11,3.957,3.966,3.949,3.958,164
20130201|2012-10-11 08:30,11,3.958,3.958,3.941,3.947,221
20130201|2012-10-11 09:00,11,3.945,3.958,3.94,3.942,74
20130201|2012-10-11 09:30,11,4,4.023,3.978,4.023,230
20130201|2012-10-11 10:00,11,4.03,4.042,4.01,4.01,157
20130201|2012-10-11 10:30,11,4.012,4.022,4,4.008,93
20130201|2012-10-11 11:00,11,4.004,4.008,3.99,3.99,83
20130201|2012-10-11 11:30,11,3.992,3.999,3.985,3.988,130
20130201|2012-10-11 12:00,11,3.986,4.014,3.982,4.014,54
20130201|2012-10-11 12:30,11,4.013,4.017,4.01,4.015,75
20130201|2012-10-11 13:00,11,4.02,4.044,4.02,4.037,290
20130201|2012-10-11 13:30,11,4.043,4.044,4.034,4.036,49
20130201|2012-10-11 14:00,11,4.04,4.048,4.04,4.048,11
20130201|2012-10-11 14:30,11,4.049,4.053,4.045,4.053,41
20130201|2012-10-11 15:00,11,4.054,4.055,4.054,4.055,6
20130201|2012-10-11 15:30,11,4.055,4.055,4.052,4.053,6
20130201|2012-10-11 16:00,11,4.051,4.053,4.051,4.053,8
20130201|2012-10-11 23:30,12,4.031,4.031,4.031,4.031,1
20130201|2012-10-12 00:00,12,4.031,4.031,4.031,4.031,6
20130201|2012-10-12 00:30,12,4.026,4.026,4.026,4.026,10
20130201|2012-10-12 04:30,12,4.01,4.01,4.01,4.01,1
20130201|2012-10-12 06:00,12,4.027,4.032,4.013,4.014,15
20130201|2012-10-12 06:30,12,4.016,4.016,4.016,4.016,1
20130201|2012-10-12 07:00,12,4.04,4.042,4.04,4.042,2
20130201|2012-10-12 07:30,12,4.051,4.052,3.995,3.996,33
20130201|2012-10-12 08:00,12,3.995,3.998,3.977,3.988,160
20130201|2012-10-12 08:30,12,3.986,3.993,3.981,3.985,142
20130201|2012-10-12 09:00,12,3.986,4,3.984,3.984,88
20130201|2012-10-12 09:30,12,3.984,3.995,3.982,3.989,140
20130201|2012-10-12 10:00,12,3.99,3.991,3.981,3.989,148
20130201|2012-10-12 10:30,12,3.982,3.982,3.97,3.97,49
20130201|2012-10-12 11:00,12,3.964,3.98,3.96,3.98,137
20130201|2012-10-12 11:30,12,3.984,3.995,3.974,3.974,24
20130201|2012-10-12 12:00,12,3.97,3.978,3.965,3.967,37
20130201|2012-10-12 12:30,12,3.975,3.982,3.973,3.978,23
20130201|2012-10-12 13:00,12,3.979,4.003,3.977,3.998,154
20130201|2012-10-12 13:30,12,3.997,3.998,3.983,3.991,89
20130201|2012-10-12 14:00,12,3.992,3.993,3.982,3.982,94
20130201|2012-10-12 14:30,12,3.984,3.987,3.984,3.987,3
20130201|2012-10-12 15:00,12,3.99,3.992,3.988,3.992,8
20130201|2012-10-12 15:30,12,3.99,3.99,3.99,3.99,1
20130201|2012-10-12 16:00,12,3.992,3.992,3.992,3.992,1
20130201|2012-10-14 17:00,15,3.989,3.994,3.978,3.992,35
20130201|2012-10-14 17:30,15,3.991,4.001,3.989,3.998,74
20130201|2012-10-14 18:00,15,3.999,4.011,3.999,4.011,37
20130201|2012-10-15 06:30,15,3.974,3.975,3.956,3.956,4
20130201|2012-10-15 07:00,15,3.958,3.965,3.956,3.956,21
20130201|2012-10-15 07:30,15,3.951,3.957,3.941,3.945,45
20130201|2012-10-15 08:00,15,3.946,3.948,3.899,3.899,200
20130201|2012-10-15 08:30,15,3.9,3.911,3.877,3.88,199
20130201|2012-10-15 09:00,15,3.881,3.904,3.881,3.9,194
20130201|2012-10-15 09:30,15,3.896,3.901,3.89,3.892,119
20130201|2012-10-15 10:00,15,3.891,3.898,3.871,3.876,155
20130201|2012-10-15 10:30,15,3.869,3.885,3.862,3.88,163
20130201|2012-10-15 11:00,15,3.88,3.914,3.874,3.913,120
20130201|2012-10-15 11:30,15,3.908,3.922,3.883,3.884,227
20130201|2012-10-15 12:00,15,3.883,3.904,3.883,3.904,47
20130201|2012-10-15 12:30,15,3.905,3.911,3.896,3.908,122
20130201|2012-10-15 13:00,15,3.909,3.912,3.892,3.912,251
20130201|2012-10-15 13:30,15,3.905,3.906,3.903,3.905,17
20130201|2012-10-15 14:00,15,3.907,3.911,3.907,3.908,61
20130201|2012-10-15 14:30,15,3.911,3.912,3.907,3.907,20
20130201|2012-10-15 15:00,15,3.907,3.908,3.907,3.908,2
20130201|2012-10-15 15:30,15,3.909,3.909,3.909,3.909,2
20130201|2012-10-15 18:00,16,3.914,3.914,3.914,3.914,3
20130201|2012-10-15 18:30,16,3.913,3.913,3.913,3.913,3
20130201|2012-10-15 22:00,16,3.912,3.912,3.912,3.912,2
20130201|2012-10-15 22:30,16,3.916,3.917,3.916,3.917,5
20130201|2012-10-15 23:00,16,3.925,3.926,3.925,3.926,4
20130201|2012-10-16 01:00,16,3.94,3.94,3.94,3.94,1
20130201|2012-10-16 03:00,16,3.947,3.947,3.945,3.945,2
20130201|2012-10-16 04:30,16,3.933,3.938,3.932,3.937,19
20130201|2012-10-16 05:30,16,3.934,3.934,3.932,3.932,14
20130201|2012-10-16 06:00,16,3.933,3.933,3.917,3.923,35
20130201|2012-10-16 06:30,16,3.909,3.913,3.909,3.913,11
20130201|2012-10-16 07:00,16,3.907,3.91,3.882,3.887,77
20130201|2012-10-16 07:30,16,3.887,3.899,3.878,3.882,109
20130201|2012-10-16 08:00,16,3.884,3.91,3.884,3.909,153
20130201|2012-10-16 08:30,16,3.908,3.913,3.901,3.912,95
20130201|2012-10-16 09:00,16,3.911,3.911,3.881,3.887,213
20130201|2012-10-16 09:30,16,3.887,3.891,3.872,3.886,252
20130201|2012-10-16 10:00,16,3.88,3.889,3.878,3.882,143
20130201|2012-10-16 10:30,16,3.884,3.895,3.884,3.895,4
20130201|2012-10-16 11:00,16,3.894,3.895,3.873,3.891,34
20130201|2012-10-16 11:30,16,3.89,3.899,3.888,3.897,43
20130201|2012-10-16 12:00,16,3.896,3.903,3.896,3.899,34
20130201|2012-10-16 12:30,16,3.9,3.9,3.886,3.898,47
20130201|2012-10-16 13:00,16,3.907,3.913,3.9,3.913,135
20130201|2012-10-16 13:30,16,3.913,3.913,3.91,3.912,55
20130201|2012-10-16 14:00,16,3.915,3.917,3.915,3.916,14
20130201|2012-10-16 14:30,16,3.917,3.918,3.915,3.915,55
20130201|2012-10-16 15:30,16,3.921,3.921,3.921,3.921,2
20130201|2012-10-17 06:30,17,3.935,3.936,3.92,3.922,28
20130201|2012-10-17 07:00,17,3.915,3.92,3.913,3.913,29
20130201|2012-10-17 07:30,17,3.914,3.917,3.898,3.912,117
20130201|2012-10-17 08:00,17,3.916,3.945,3.916,3.938,91
20130201|2012-10-17 08:30,17,3.939,3.966,3.939,3.966,115
20130201|2012-10-17 09:00,17,3.965,3.969,3.95,3.955,165
20130201|2012-10-17 09:30,17,3.955,3.964,3.951,3.955,267
20130201|2012-10-17 10:00,17,3.954,3.954,3.936,3.951,181
20130201|2012-10-17 10:30,17,3.951,3.957,3.943,3.956,44
20130201|2012-10-17 11:00,17,3.959,3.97,3.954,3.97,198
20130201|2012-10-17 11:30,17,3.971,3.979,3.959,3.965,219
20130201|2012-10-17 12:00,17,3.965,3.974,3.963,3.963,118
20130201|2012-10-17 12:30,17,3.966,3.966,3.953,3.953,165
20130201|2012-10-17 13:00,17,3.959,3.975,3.956,3.971,165
20130201|2012-10-17 13:30,17,3.969,3.97,3.958,3.965,56
20130201|2012-10-17 14:00,17,3.963,3.968,3.962,3.968,11
20130201|2012-10-17 14:30,17,3.964,3.964,3.962,3.963,17
20130201|2012-10-17 15:00,17,3.96,3.96,3.958,3.958,2
20130201|2012-10-17 21:00,18,3.982,3.982,3.982,3.982,6
20130201|2012-10-18 04:30,18,3.95,3.95,3.95,3.95,1
20130201|2012-10-18 06:00,18,3.946,3.946,3.942,3.942,22
20130201|2012-10-18 06:30,18,3.957,3.957,3.957,3.957,10
20130201|2012-10-18 07:00,18,3.95,3.961,3.95,3.953,5
20130201|2012-10-18 07:30,18,3.957,3.965,3.954,3.964,14
20130201|2012-10-18 08:00,18,3.954,3.954,3.935,3.942,104
20130201|2012-10-18 08:30,18,3.94,3.949,3.932,3.938,152
20130201|2012-10-18 09:00,18,3.938,3.948,3.938,3.946,255
20130201|2012-10-18 09:30,18,3.891,3.99,3.891,3.988,452
20130201|2012-10-18 10:00,18,3.984,3.988,3.965,3.97,146
20130201|2012-10-18 10:30,18,3.968,3.974,3.964,3.965,17
20130201|2012-10-18 11:00,18,3.972,3.979,3.968,3.973,81
20130201|2012-10-18 11:30,18,3.977,4.003,3.975,3.991,127
20130201|2012-10-18 12:00,18,3.996,4.026,3.996,4.013,272
20130201|2012-10-18 12:30,18,4.014,4.029,4.009,4.022,149
20130201|2012-10-18 13:00,18,4.018,4.041,4.013,4.041,332
20130201|2012-10-18 13:30,18,4.041,4.041,4.02,4.02,205
20130201|2012-10-18 14:00,18,4.02,4.024,4.018,4.024,31
20130201|2012-10-18 14:30,18,4.03,4.03,4.027,4.027,3
20130201|2012-10-18 15:00,18,4.034,4.034,4.032,4.032,4
20130201|2012-10-18 15:30,18,4.03,4.03,4.02,4.02,13
20130201|2012-10-18 22:00,19,4.022,4.022,4.022,4.022,2
20130201|2012-10-18 23:00,19,4.015,4.015,4.007,4.007,12
20130201|2012-10-18 23:30,19,4.007,4.007,4.003,4.003,17
20130201|2012-10-19 00:00,19,4,4,4,4,1
20130201|2012-10-19 03:30,19,4.026,4.026,4.026,4.026,1
20130201|2012-10-19 05:00,19,4.051,4.051,4.051,4.051,1
20130201|2012-10-19 05:30,19,4.051,4.051,4.051,4.051,4
20130201|2012-10-19 06:30,19,4.056,4.066,4.056,4.063,24
20130201|2012-10-19 07:00,19,4.06,4.07,4.055,4.059,244
20130201|2012-10-19 07:30,19,4.061,4.063,4.053,4.063,169
20130201|2012-10-19 08:00,19,4.06,4.062,4.042,4.047,259
20130201|2012-10-19 08:30,19,4.045,4.054,4.038,4.049,249
20130201|2012-10-19 09:00,19,4.049,4.063,4.049,4.058,175
20130201|2012-10-19 09:30,19,4.058,4.067,4.055,4.065,169
20130201|2012-10-19 10:00,19,4.064,4.078,4.058,4.071,199
20130201|2012-10-19 10:30,19,4.072,4.08,4.069,4.077,214
20130201|2012-10-19 11:00,19,4.077,4.085,4.067,4.068,63
20130201|2012-10-19 11:30,19,4.07,4.075,4.055,4.072,145
20130201|2012-10-19 12:00,19,4.071,4.088,4.069,4.071,126
20130201|2012-10-19 12:30,19,4.072,4.083,4.066,4.083,91
20130201|2012-10-19 13:00,19,4.085,4.09,4.069,4.072,180
20130201|2012-10-19 13:30,19,4.071,4.071,4.058,4.059,44
20130201|2012-10-19 14:00,19,4.055,4.063,4.055,4.059,21
20130201|2012-10-19 14:30,19,4.056,4.056,4.047,4.049,14
20130201|2012-10-19 15:00,19,4.048,4.049,4.038,4.038,8
20130201|2012-10-19 15:30,19,4.044,4.047,4.044,4.047,2
20130201|2012-10-19 16:00,19,4.047,4.047,4.047,4.047,2
20130201|2012-10-21 17:00,22,4.065,4.065,4.065,4.065,1
20130201|2012-10-21 17:30,22,4.08,4.08,4.08,4.08,3
20130201|2012-10-21 18:30,22,4.072,4.079,4.072,4.072,4
20130201|2012-10-21 19:00,22,4.072,4.072,4.072,4.072,7
20130201|2012-10-21 19:30,22,4.072,4.072,4.072,4.072,1
20130201|2012-10-22 00:30,22,4.072,4.072,4.072,4.072,1
20130201|2012-10-22 04:00,22,4.055,4.055,4.055,4.055,1
20130201|2012-10-22 06:30,22,4.078,4.088,4.078,4.086,40
20130201|2012-10-22 07:00,22,4.089,4.09,4.065,4.065,42
20130201|2012-10-22 07:30,22,4.064,4.068,4.05,4.056,37
20130201|2012-10-22 08:00,22,4.06,4.065,4.042,4.062,78
20130201|2012-10-22 08:30,22,4.06,4.067,4.055,4.059,77
20130201|2012-10-22 09:00,22,4.055,4.06,4.051,4.052,44
20130201|2012-10-22 09:30,22,4.053,4.056,4.043,4.053,56
20130201|2012-10-22 10:00,22,4.052,4.058,4.047,4.047,63
20130201|2012-10-22 10:30,22,4.049,4.049,4.008,4.02,68
20130201|2012-10-22 11:00,22,4.017,4.017,3.963,3.974,323
20130201|2012-10-22 11:30,22,3.976,3.979,3.94,3.954,278
20130201|2012-10-22 12:00,22,3.95,3.952,3.918,3.922,143
20130201|2012-10-22 12:30,22,3.925,3.931,3.922,3.928,49
20130201|2012-10-22 13:00,22,3.93,3.942,3.911,3.911,300
20130201|2012-10-22 13:30,22,3.91,3.915,3.908,3.909,160
20130201|2012-10-22 14:00,22,3.91,3.91,3.905,3.907,36
20130201|2012-10-22 14:30,22,3.906,3.91,3.904,3.91,31
20130201|2012-10-22 15:00,22,3.909,3.909,3.893,3.903,11
20130201|2012-10-22 15:30,22,3.914,3.914,3.913,3.913,8
20130201|2012-10-22 16:00,22,3.913,3.913,3.908,3.908,12
20130201|2012-10-22 17:30,23,3.913,3.913,3.913,3.913,1
20130201|2012-10-22 20:30,23,3.915,3.915,3.913,3.913,5
20130201|2012-10-23 00:00,23,3.926,3.926,3.925,3.925,7
20130201|2012-10-23 00:30,23,3.927,3.927,3.927,3.927,1
20130201|2012-10-23 03:30,23,3.949,3.949,3.949,3.949,1
20130201|2012-10-23 06:00,23,3.955,3.955,3.955,3.955,2
20130201|2012-10-23 06:30,23,3.945,3.948,3.943,3.947,17
20130201|2012-10-23 07:00,23,3.954,3.955,3.933,3.952,223
20130201|2012-10-23 07:30,23,3.948,3.956,3.934,3.94,112
20130201|2012-10-23 08:00,23,3.939,3.957,3.937,3.941,176
20130201|2012-10-23 08:30,23,3.947,3.957,3.942,3.954,122
20130201|2012-10-23 09:00,23,3.954,3.959,3.947,3.95,88
20130201|2012-10-23 09:30,23,3.948,3.961,3.947,3.959,94
20130201|2012-10-23 10:00,23,3.963,3.973,3.957,3.973,97
20130201|2012-10-23 10:30,23,3.972,3.974,3.95,3.968,187
20130201|2012-10-23 11:00,23,3.968,3.993,3.968,3.975,85
20130201|2012-10-23 11:30,23,3.977,3.996,3.977,3.981,65
20130201|2012-10-23 12:00,23,3.99,4,3.985,3.989,97
20130201|2012-10-23 12:30,23,3.988,3.99,3.981,3.983,29
20130201|2012-10-23 13:00,23,3.987,3.999,3.981,3.981,118
20130201|2012-10-23 13:30,23,3.982,3.982,3.979,3.981,24
20130201|2012-10-23 14:00,23,3.98,3.984,3.977,3.984,79
20130201|2012-10-23 14:30,23,3.986,3.989,3.984,3.984,14
20130201|2012-10-23 15:00,23,3.978,3.978,3.975,3.976,3
20130201|2012-10-23 15:30,23,3.986,3.986,3.985,3.985,2
20130201|2012-10-23 20:30,24,3.978,3.978,3.977,3.977,7
20130201|2012-10-24 06:30,24,3.958,3.959,3.958,3.959,7
20130201|2012-10-24 07:00,24,3.951,3.979,3.948,3.976,73
20130201|2012-10-24 07:30,24,3.984,4.006,3.977,4.006,134
20130201|2012-10-24 08:00,24,4.002,4.004,3.969,3.969,234
20130201|2012-10-24 08:30,24,3.971,3.972,3.913,3.918,266
20130201|2012-10-24 09:00,24,3.923,3.931,3.888,3.907,601
20130201|2012-10-24 09:30,24,3.906,3.91,3.891,3.901,996
20130201|2012-10-24 10:00,24,3.9,3.922,3.897,3.908,91
20130201|2012-10-24 10:30,24,3.909,3.917,3.905,3.912,54
20130201|2012-10-24 11:00,24,3.907,3.924,3.905,3.917,56
20130201|2012-10-24 11:30,24,3.915,3.919,3.909,3.914,66
20130201|2012-10-24 12:00,24,3.914,3.939,3.914,3.933,179
20130201|2012-10-24 12:30,24,3.934,3.944,3.93,3.938,182
20130201|2012-10-24 13:00,24,3.937,3.937,3.897,3.907,215
20130201|2012-10-24 13:30,24,3.91,3.911,3.899,3.899,105
20130201|2012-10-24 14:00,24,3.897,3.9,3.895,3.899,18
20130201|2012-10-24 14:30,24,3.899,3.9,3.898,3.898,10
20130201|2012-10-24 15:00,24,3.899,3.899,3.896,3.896,28
20130201|2012-10-24 15:30,24,3.895,3.895,3.895,3.895,1
20130201|2012-10-24 17:30,25,3.872,3.872,3.872,3.872,2
20130201|2012-10-24 21:30,25,3.89,3.89,3.89,3.89,1
20130201|2012-10-24 23:30,25,3.912,3.912,3.912,3.912,1
20130201|2012-10-25 03:00,25,3.96,3.964,3.957,3.964,12
20130201|2012-10-25 03:30,25,3.947,3.953,3.947,3.953,3
20130201|2012-10-25 04:00,25,3.954,3.954,3.954,3.954,4
20130201|2012-10-25 04:30,25,3.956,3.958,3.956,3.957,9
20130201|2012-10-25 05:30,25,3.94,3.94,3.933,3.933,11
20130201|2012-10-25 07:00,25,3.926,3.926,3.911,3.914,14
20130201|2012-10-25 07:30,25,3.925,3.925,3.898,3.9,60
20130201|2012-10-25 08:00,25,3.902,3.911,3.896,3.902,136
20130201|2012-10-25 08:30,25,3.9,3.903,3.882,3.898,107
20130201|2012-10-25 09:00,25,3.898,3.898,3.881,3.887,59
20130201|2012-10-25 09:30,25,3.89,3.9,3.85,3.852,248
20130201|2012-10-25 10:00,25,3.853,3.869,3.853,3.869,34
20130201|2012-10-25 10:30,25,3.866,3.896,3.866,3.891,86
20130201|2012-10-25 11:00,25,3.894,3.912,3.87,3.91,107
20130201|2012-10-25 11:30,25,3.91,3.948,3.905,3.935,317
20130201|2012-10-25 12:00,25,3.933,3.936,3.922,3.927,54
20130201|2012-10-25 12:30,25,3.925,3.925,3.907,3.907,73
20130201|2012-10-25 13:00,25,3.917,3.93,3.916,3.916,44
20130201|2012-10-25 13:30,25,3.915,3.919,3.912,3.916,40
20130201|2012-10-25 14:00,25,3.916,3.917,3.913,3.913,15
20130201|2012-10-25 14:30,25,3.906,3.908,3.906,3.906,14
20130201|2012-10-25 15:30,25,3.915,3.918,3.915,3.915,5
20130201|2012-10-25 16:00,25,3.921,3.921,3.921,3.921,3
20130201|2012-10-25 19:00,26,3.924,3.927,3.924,3.926,8
20130201|2012-10-25 23:30,26,3.936,3.936,3.936,3.936,1
20130201|2012-10-26 00:30,26,3.933,3.94,3.933,3.94,4
20130201|2012-10-26 01:30,26,3.936,3.936,3.936,3.936,1
20130201|2012-10-26 02:00,26,3.929,3.929,3.929,3.929,1
20130201|2012-10-26 03:00,26,3.924,3.924,3.924,3.924,1
20130201|2012-10-26 06:00,26,3.891,3.891,3.89,3.89,7
20130201|2012-10-26 07:00,26,3.903,3.908,3.893,3.894,17
20130201|2012-10-26 07:30,26,3.889,3.894,3.879,3.886,59
20130201|2012-10-26 08:00,26,3.886,3.903,3.884,3.892,105
20130201|2012-10-26 08:30,26,3.89,3.894,3.871,3.876,63
20130201|2012-10-26 09:00,26,3.877,3.877,3.852,3.867,120
20130201|2012-10-26 09:30,26,3.864,3.87,3.855,3.856,81
20130201|2012-10-26 10:00,26,3.85,3.854,3.84,3.85,119
20130201|2012-10-26 10:30,26,3.854,3.866,3.854,3.861,43
20130201|2012-10-26 11:00,26,3.859,3.873,3.857,3.857,29
20130201|2012-10-26 11:30,26,3.858,3.873,3.84,3.873,96
20130201|2012-10-26 12:00,26,3.875,3.877,3.866,3.875,48
20130201|2012-10-26 12:30,26,3.877,3.893,3.87,3.89,73
20130201|2012-10-26 13:00,26,3.891,3.896,3.863,3.866,131
20130201|2012-10-26 13:30,26,3.864,3.864,3.85,3.855,55
20130201|2012-10-26 14:00,26,3.857,3.861,3.856,3.856,33
20130201|2012-10-26 14:30,26,3.856,3.861,3.853,3.861,14
20130201|2012-10-26 15:00,26,3.86,3.861,3.852,3.859,32
20130201|2012-10-28 17:00,29,3.875,3.875,3.863,3.872,32
20130201|2012-10-28 17:30,29,3.878,3.909,3.878,3.909,5
20130201|2012-10-28 18:00,29,3.907,3.908,3.9,3.9,18
20130201|2012-10-28 18:30,29,3.904,3.904,3.904,3.904,2
20130201|2012-10-28 19:00,29,3.9,3.908,3.9,3.908,15
20130201|2012-10-28 21:00,29,3.901,3.901,3.901,3.901,7
20130201|2012-10-28 21:30,29,3.901,3.902,3.901,3.902,3
20130201|2012-10-28 23:30,29,3.908,3.909,3.907,3.907,6
20130201|2012-10-29 00:00,29,3.902,3.902,3.902,3.902,1
20130201|2012-10-29 00:30,29,3.902,3.902,3.902,3.902,1
20130201|2012-10-29 01:00,29,3.895,3.895,3.895,3.895,1
20130201|2012-10-29 01:30,29,3.883,3.883,3.883,3.883,1
20130201|2012-10-29 02:00,29,3.879,3.879,3.867,3.867,15
20130201|2012-10-29 02:30,29,3.866,3.869,3.866,3.867,4
20130201|2012-10-29 03:00,29,3.866,3.869,3.866,3.869,2
20130201|2012-10-29 03:30,29,3.869,3.869,3.869,3.869,1
20130201|2012-10-29 04:00,29,3.883,3.884,3.877,3.884,3
20130201|2012-10-29 05:30,29,3.903,3.903,3.894,3.895,3
20130201|2012-10-29 06:00,29,3.896,3.896,3.887,3.89,15
20130201|2012-10-29 06:30,29,3.889,3.897,3.889,3.897,18
20130201|2012-10-29 07:00,29,3.896,3.903,3.894,3.895,95
20130201|2012-10-29 07:30,29,3.887,3.891,3.871,3.89,108
20130201|2012-10-29 08:00,29,3.891,3.99,3.891,3.94,1074
20130201|2012-10-29 08:30,29,3.94,3.945,3.929,3.94,290
20130201|2012-10-29 09:00,29,3.939,3.942,3.929,3.939,171
20130201|2012-10-29 09:30,29,3.941,3.945,3.934,3.94,77
20130201|2012-10-29 10:00,29,3.939,3.944,3.936,3.943,58
20130201|2012-10-29 10:30,29,3.943,3.961,3.942,3.961,95
20130201|2012-10-29 11:00,29,3.96,3.969,3.946,3.969,224
20130201|2012-10-29 11:30,29,3.968,3.975,3.959,3.968,222
20130201|2012-10-29 12:00,29,3.971,3.973,3.962,3.971,82
20130201|2012-10-29 12:30,29,3.971,3.971,3.955,3.955,65
20130201|2012-10-29 13:00,29,3.949,3.965,3.931,3.935,298
20130201|2012-10-29 13:30,29,3.935,3.939,3.927,3.939,73
20130201|2012-10-29 14:00,29,3.941,3.953,3.941,3.953,45
20130201|2012-10-29 14:30,29,3.958,3.964,3.946,3.95,21
20130201|2012-10-29 15:00,29,3.95,3.95,3.943,3.943,21
20130201|2012-10-29 16:00,29,3.935,3.935,3.935,3.935,2
20130201|2012-10-29 19:00,30,3.937,3.937,3.937,3.937,1
20130201|2012-10-29 19:30,30,3.937,3.937,3.937,3.937,1
20130201|2012-10-29 20:00,30,3.943,3.943,3.943,3.943,3
20130201|2012-10-29 20:30,30,3.934,3.935,3.934,3.935,2
20130201|2012-10-29 21:00,30,3.933,3.933,3.929,3.929,3
20130201|2012-10-29 21:30,30,3.931,3.931,3.931,3.931,1
20130201|2012-10-29 23:00,30,3.943,3.943,3.943,3.943,1
20130201|2012-10-29 23:30,30,3.944,3.944,3.944,3.944,1
20130201|2012-10-30 00:00,30,3.942,3.942,3.942,3.942,2
20130201|2012-10-30 01:00,30,3.927,3.927,3.927,3.927,1
20130201|2012-10-30 01:30,30,3.931,3.931,3.929,3.929,2
20130201|2012-10-30 02:30,30,3.935,3.935,3.935,3.935,1
20130201|2012-10-30 03:00,30,3.943,3.943,3.94,3.94,7
20130201|2012-10-30 03:30,30,3.94,3.94,3.937,3.937,2
20130201|2012-10-30 05:00,30,3.932,3.932,3.922,3.922,13
20130201|2012-10-30 05:30,30,3.919,3.929,3.918,3.929,3
20130201|2012-10-30 06:00,30,3.902,3.903,3.902,3.902,3
20130201|2012-10-30 06:30,30,3.905,3.905,3.868,3.868,39
20130201|2012-10-30 07:00,30,3.87,3.892,3.87,3.892,50
20130201|2012-10-30 07:30,30,3.881,3.889,3.876,3.887,71
20130201|2012-10-30 08:00,30,3.885,3.888,3.793,3.826,604
20130201|2012-10-30 08:30,30,3.826,3.836,3.821,3.826,266
20130201|2012-10-30 09:00,30,3.823,3.86,3.822,3.833,454
20130201|2012-10-30 09:30,30,3.836,3.836,3.827,3.833,39
20130201|2012-10-30 10:00,30,3.83,3.835,3.827,3.83,75
20130201|2012-10-30 10:30,30,3.841,3.847,3.84,3.84,34
20130201|2012-10-30 11:00,30,3.837,3.837,3.823,3.827,36
20130201|2012-10-30 11:30,30,3.824,3.837,3.82,3.833,78
20130201|2012-10-30 12:00,30,3.826,3.831,3.822,3.822,53
20130201|2012-10-30 12:30,30,3.823,3.834,3.82,3.82,89
20130201|2012-10-30 13:00,30,3.82,3.833,3.82,3.831,250
20130201|2012-10-30 13:30,30,3.832,3.84,3.829,3.84,40
20130201|2012-10-30 14:00,30,3.842,3.845,3.836,3.836,8
20130201|2012-10-30 14:30,30,3.84,3.843,3.84,3.843,28
20130201|2012-10-30 15:00,30,3.845,3.845,3.834,3.836,10
20130201|2012-10-30 15:30,30,3.834,3.834,3.834,3.834,1
20130201|2012-10-30 17:00,31,3.838,3.838,3.837,3.837,3
20130201|2012-10-30 18:00,31,3.823,3.823,3.823,3.823,1
20130201|2012-10-30 18:30,31,3.823,3.823,3.823,3.823,4
20130201|2012-10-30 19:30,31,3.838,3.838,3.838,3.838,6
20130201|2012-10-30 23:30,31,3.85,3.853,3.85,3.853,3
20130201|2012-10-31 00:30,31,3.851,3.851,3.85,3.85,2
20130201|2012-10-31 02:30,31,3.854,3.854,3.854,3.854,1
20130201|2012-10-31 03:00,31,3.86,3.863,3.86,3.863,2
20130201|2012-10-31 03:30,31,3.863,3.863,3.863,3.863,3
20130201|2012-10-31 04:00,31,3.865,3.865,3.865,3.865,1
20130201|2012-10-31 05:30,31,3.862,3.867,3.862,3.867,7
20130201|2012-10-31 06:00,31,3.868,3.869,3.865,3.865,17
20130201|2012-10-31 06:30,31,3.86,3.864,3.859,3.864,10
20130201|2012-10-31 07:00,31,3.866,3.875,3.864,3.868,39
20130201|2012-10-31 07:30,31,3.867,3.897,3.858,3.89,184
20130201|2012-10-31 08:00,31,3.893,3.909,3.888,3.889,250
20130201|2012-10-31 08:30,31,3.886,3.891,3.87,3.882,236
20130201|2012-10-31 09:00,31,3.883,3.892,3.874,3.874,59
20130201|2012-10-31 09:30,31,3.877,3.878,3.869,3.877,83
20130201|2012-10-31 10:00,31,3.875,3.875,3.84,3.841,181
20130201|2012-10-31 10:30,31,3.843,3.86,3.831,3.856,207
20130201|2012-10-31 11:00,31,3.856,3.877,3.842,3.875,171
20130201|2012-10-31 11:30,31,3.874,3.877,3.861,3.867,85
20130201|2012-10-31 12:00,31,3.869,3.869,3.862,3.865,31
20130201|2012-10-31 12:30,31,3.861,3.866,3.848,3.85,83
20130201|2012-10-31 13:00,31,3.851,3.855,3.824,3.83,497
20130201|2012-10-31 13:30,31,3.829,3.837,3.825,3.83,140
20130201|2012-10-31 14:00,31,3.825,3.829,3.825,3.829,28
20130201|2012-10-31 14:30,31,3.829,3.83,3.826,3.827,10
20130201|2012-10-31 15:00,31,3.829,3.83,3.828,3.83,6
20130201|2012-10-31 15:30,31,3.827,3.827,3.827,3.827,2
20130201|2012-10-31 16:00,31,3.825,3.825,3.823,3.823,14
20130201|2012-10-31 17:00,1,3.831,3.831,3.831,3.831,1
20130201|2012-10-31 18:00,1,3.836,3.836,3.836,3.836,3
20130201|2012-10-31 19:30,1,3.831,3.831,3.831,3.831,1
20130201|2012-10-31 20:30,1,3.827,3.827,3.827,3.827,4
20130201|2012-10-31 22:30,1,3.832,3.832,3.832,3.832,8
20130201|2012-10-31 23:00,1,3.833,3.833,3.833,3.833,1
20130201|2012-10-31 23:30,1,3.841,3.841,3.841,3.841,1
20130201|2012-11-01 00:30,1,3.843,3.844,3.843,3.844,8
20130201|2012-11-01 01:00,1,3.843,3.848,3.843,3.845,31
20130201|2012-11-01 02:00,1,3.846,3.846,3.846,3.846,2
20130201|2012-11-01 02:30,1,3.846,3.846,3.846,3.846,5
20130201|2012-11-01 03:30,1,3.853,3.853,3.853,3.853,1
20130201|2012-11-01 04:30,1,3.862,3.868,3.862,3.868,11
20130201|2012-11-01 05:30,1,3.87,3.874,3.87,3.874,6
20130201|2012-11-01 06:00,1,3.864,3.866,3.858,3.864,14
20130201|2012-11-01 06:30,1,3.865,3.867,3.849,3.866,48
20130201|2012-11-01 07:00,1,3.863,3.865,3.855,3.864,17
20130201|2012-11-01 07:30,1,3.866,3.868,3.828,3.829,67
20130201|2012-11-01 08:00,1,3.829,3.837,3.827,3.831,115
20130201|2012-11-01 08:30,1,3.831,3.831,3.8,3.807,239
20130201|2012-11-01 09:00,1,3.808,3.811,3.792,3.795,83
20130201|2012-11-01 09:30,1,3.796,3.835,3.79,3.818,375
20130201|2012-11-01 10:00,1,3.818,3.828,3.815,3.817,55
20130201|2012-11-01 10:30,1,3.816,3.843,3.816,3.84,86
20130201|2012-11-01 11:00,1,3.84,3.846,3.813,3.82,123
20130201|2012-11-01 11:30,1,3.818,3.832,3.814,3.83,84
20130201|2012-11-01 12:00,1,3.826,3.829,3.803,3.803,133
20130201|2012-11-01 12:30,1,3.806,3.809,3.798,3.799,82
20130201|2012-11-01 13:00,1,3.801,3.832,3.783,3.832,253
20130201|2012-11-01 13:30,1,3.831,3.836,3.815,3.815,127
20130201|2012-11-01 14:00,1,3.811,3.813,3.808,3.808,46
20130201|2012-11-01 14:30,1,3.806,3.81,3.8,3.803,49
20130201|2012-11-01 15:00,1,3.799,3.799,3.795,3.799,94
20130201|2012-11-01 15:30,1,3.805,3.806,3.8,3.805,11
20130201|2012-11-01 16:00,1,3.804,3.808,3.804,3.808,2
20130201|2012-11-01 18:00,2,3.804,3.804,3.804,3.804,3
20130201|2012-11-01 19:00,2,3.802,3.802,3.802,3.802,1
20130201|2012-11-01 22:00,2,3.805,3.805,3.799,3.799,5
20130201|2012-11-01 23:30,2,3.8,3.81,3.8,3.81,3
20130201|2012-11-02 00:00,2,3.814,3.814,3.814,3.814,1
20130201|2012-11-02 02:30,2,3.81,3.81,3.807,3.807,6
20130201|2012-11-02 03:00,2,3.801,3.803,3.801,3.803,4
20130201|2012-11-02 03:30,2,3.804,3.805,3.804,3.804,4
20130201|2012-11-02 04:00,2,3.803,3.803,3.803,3.803,2
20130201|2012-11-02 04:30,2,3.798,3.801,3.795,3.795,8
20130201|2012-11-02 05:30,2,3.801,3.801,3.791,3.792,7
20130201|2012-11-02 06:00,2,3.801,3.804,3.801,3.801,6
20130201|2012-11-02 06:30,2,3.8,3.8,3.792,3.792,10
20130201|2012-11-02 07:00,2,3.796,3.796,3.775,3.776,43
20130201|2012-11-02 07:30,2,3.775,3.794,3.771,3.794,102
20130201|2012-11-02 08:00,2,3.792,3.793,3.743,3.744,409
20130201|2012-11-02 08:30,2,3.744,3.754,3.744,3.75,408
20130201|2012-11-02 09:00,2,3.751,3.76,3.747,3.748,366
20130201|2012-11-02 09:30,2,3.747,3.764,3.742,3.763,355
20130201|2012-11-02 10:00,2,3.76,3.769,3.755,3.766,114
20130201|2012-11-02 10:30,2,3.766,3.766,3.753,3.756,105
20130201|2012-11-02 11:00,2,3.755,3.755,3.697,3.709,435
20130201|2012-11-02 11:30,2,3.709,3.71,3.689,3.697,255
20130201|2012-11-02 12:00,2,3.69,3.692,3.668,3.684,441
20130201|2012-11-02 12:30,2,3.682,3.689,3.68,3.68,169
20130201|2012-11-02 13:00,2,3.681,3.7,3.679,3.684,260
20130201|2012-11-02 13:30,2,3.686,3.687,3.675,3.678,58
20130201|2012-11-02 14:00,2,3.678,3.678,3.674,3.678,60
20130201|2012-11-02 14:30,2,3.678,3.678,3.673,3.676,21
20130201|2012-11-02 15:00,2,3.676,3.676,3.668,3.673,16
20130201|2012-11-02 15:30,2,3.675,3.677,3.675,3.677,9
20130201|2012-11-04 17:00,5,3.655,3.655,3.653,3.653,4
20130201|2012-11-04 17:30,5,3.653,3.653,3.653,3.653,1
20130201|2012-11-04 18:30,5,3.653,3.653,3.653,3.653,5
20130201|2012-11-04 22:00,5,3.653,3.653,3.653,3.653,5
20130201|2012-11-04 23:00,5,3.647,3.647,3.647,3.647,1
20130201|2012-11-04 23:30,5,3.653,3.653,3.651,3.651,3
20130201|2012-11-05 00:00,5,3.655,3.655,3.653,3.653,3
20130201|2012-11-05 00:30,5,3.645,3.645,3.645,3.645,3
20130201|2012-11-05 01:00,5,3.645,3.645,3.645,3.645,1
20130201|2012-11-05 02:00,5,3.641,3.643,3.64,3.642,17
20130201|2012-11-05 03:00,5,3.642,3.646,3.64,3.646,7
20130201|2012-11-05 03:30,5,3.648,3.648,3.646,3.646,3
20130201|2012-11-05 04:00,5,3.648,3.662,3.648,3.662,4
20130201|2012-11-05 04:30,5,3.663,3.668,3.663,3.668,20
20130201|2012-11-05 05:00,5,3.668,3.679,3.663,3.679,13
20130201|2012-11-05 05:30,5,3.685,3.685,3.667,3.667,17
20130201|2012-11-05 06:00,5,3.665,3.665,3.662,3.662,35
20130201|2012-11-05 06:30,5,3.66,3.665,3.653,3.664,67
20130201|2012-11-05 07:00,5,3.667,3.667,3.641,3.665,56
20130201|2012-11-05 07:30,5,3.663,3.675,3.658,3.671,46
20130201|2012-11-05 08:00,5,3.676,3.7,3.671,3.692,481
20130201|2012-11-05 08:30,5,3.692,3.698,3.678,3.692,214
20130201|2012-11-05 09:00,5,3.691,3.705,3.691,3.704,99
20130201|2012-11-05 09:30,5,3.705,3.717,3.694,3.714,1267
20130201|2012-11-05 10:00,5,3.711,3.718,3.691,3.692,381
20130201|2012-11-05 10:30,5,3.692,3.7,3.675,3.699,135
20130201|2012-11-05 11:00,5,3.702,3.704,3.694,3.704,186
20130201|2012-11-05 11:30,5,3.703,3.703,3.686,3.688,266
20130201|2012-11-05 12:00,5,3.687,3.697,3.68,3.69,392
20130201|2012-11-05 12:30,5,3.689,3.696,3.682,3.683,46
20130201|2012-11-05 13:00,5,3.684,3.695,3.68,3.68,139
20130201|2012-11-05 13:30,5,3.681,3.693,3.68,3.691,91
20130201|2012-11-05 14:00,5,3.69,3.69,3.689,3.689,5
20130201|2012-11-05 14:30,5,3.691,3.697,3.691,3.697,70
20130201|2012-11-05 15:00,5,3.692,3.696,3.692,3.694,9
20130201|2012-11-05 15:30,5,3.694,3.694,3.694,3.694,1
20130201|2012-11-05 16:00,5,3.694,3.694,3.694,3.694,1
20130201|2012-11-05 17:00,6,3.688,3.688,3.688,3.688,2
20130201|2012-11-05 20:30,6,3.683,3.683,3.683,3.683,2
20130201|2012-11-05 21:00,6,3.683,3.683,3.683,3.683,1
20130201|2012-11-05 22:30,6,3.675,3.675,3.671,3.671,5
20130201|2012-11-05 23:00,6,3.671,3.671,3.671,3.671,1
20130201|2012-11-05 23:30,6,3.672,3.672,3.67,3.67,2
20130201|2012-11-06 00:00,6,3.668,3.668,3.668,3.668,1
20130201|2012-11-06 00:30,6,3.666,3.666,3.666,3.666,5
20130201|2012-11-06 01:00,6,3.666,3.666,3.666,3.666,2
20130201|2012-11-06 01:30,6,3.663,3.663,3.663,3.663,2
20130201|2012-11-06 02:30,6,3.663,3.663,3.663,3.663,2
20130201|2012-11-06 03:00,6,3.655,3.655,3.655,3.655,1
20130201|2012-11-06 03:30,6,3.65,3.65,3.65,3.65,4
20130201|2012-11-06 04:00,6,3.652,3.653,3.648,3.65,11
20130201|2012-11-06 04:30,6,3.648,3.648,3.644,3.644,44
20130201|2012-11-06 05:00,6,3.645,3.683,3.644,3.676,15
20130201|2012-11-06 05:30,6,3.662,3.665,3.651,3.651,17
20130201|2012-11-06 06:00,6,3.656,3.656,3.64,3.648,111
20130201|2012-11-06 06:30,6,3.651,3.673,3.651,3.673,11
20130201|2012-11-06 07:00,6,3.67,3.672,3.661,3.666,15
20130201|2012-11-06 07:30,6,3.668,3.704,3.668,3.701,163
20130201|2012-11-06 08:00,6,3.704,3.709,3.689,3.692,366
20130201|2012-11-06 08:30,6,3.692,3.714,3.686,3.712,161
20130201|2012-11-06 09:00,6,3.711,3.719,3.696,3.7,156
20130201|2012-11-06 09:30,6,3.701,3.717,3.701,3.713,306
20130201|2012-11-06 10:00,6,3.712,3.712,3.693,3.696,148
20130201|2012-11-06 10:30,6,3.698,3.704,3.693,3.698,59
20130201|2012-11-06 11:00,6,3.698,3.718,3.698,3.712,102
20130201|2012-11-06 11:30,6,3.711,3.713,3.701,3.702,222
20130201|2012-11-06 12:00,6,3.701,3.704,3.697,3.701,111
20130201|2012-11-06 12:30,6,3.7,3.718,3.697,3.718,123
20130201|2012-11-06 13:00,6,3.716,3.755,3.712,3.752,402
20130201|2012-11-06 13:30,6,3.752,3.753,3.745,3.75,123
20130201|2012-11-06 14:00,6,3.75,3.756,3.75,3.753,33
20130201|2012-11-06 14:30,6,3.745,3.746,3.742,3.742,5
20130201|2012-11-06 15:00,6,3.74,3.74,3.74,3.74,1
20130201|2012-11-06 15:30,6,3.743,3.75,3.743,3.75,15
20130201|2012-11-06 17:00,7,3.747,3.754,3.747,3.753,4
20130201|2012-11-06 17:30,7,3.751,3.753,3.751,3.753,2
20130201|2012-11-06 18:30,7,3.748,3.748,3.748,3.748,1
20130201|2012-11-06 20:00,7,3.745,3.745,3.743,3.743,4
20130201|2012-11-06 21:00,7,3.743,3.743,3.743,3.743,4
20130201|2012-11-06 21:30,7,3.72,3.72,3.72,3.72,2
20130201|2012-11-06 22:00,7,3.721,3.722,3.721,3.722,2
20130201|2012-11-07 00:00,7,3.724,3.727,3.724,3.727,6
20130201|2012-11-07 00:30,7,3.72,3.72,3.72,3.72,1
20130201|2012-11-07 01:30,7,3.721,3.722,3.72,3.722,4
20130201|2012-11-07 02:30,7,3.711,3.711,3.711,3.711,4
20130201|2012-11-07 03:00,7,3.712,3.712,3.697,3.7,17
20130201|2012-11-07 03:30,7,3.701,3.701,3.698,3.698,10
20130201|2012-11-07 04:00,7,3.703,3.703,3.702,3.702,2
20130201|2012-11-07 05:00,7,3.697,3.697,3.695,3.695,22
20130201|2012-11-07 05:30,7,3.699,3.699,3.698,3.698,97
20130201|2012-11-07 06:00,7,3.695,3.695,3.694,3.694,4
20130201|2012-11-07 06:30,7,3.717,3.73,3.717,3.728,25
20130201|2012-11-07 07:00,7,3.722,3.736,3.722,3.736,27
20130201|2012-11-07 07:30,7,3.739,3.746,3.716,3.731,70
20130201|2012-11-07 08:00,7,3.73,3.73,3.702,3.713,203
20130201|2012-11-07 08:30,7,3.712,3.716,3.698,3.71,159
20130201|2012-11-07 09:00,7,3.703,3.726,3.703,3.721,199
20130201|2012-11-07 09:30,7,3.722,3.734,3.716,3.718,130
20130201|2012-11-07 10:00,7,3.718,3.729,3.711,3.726,120
20130201|2012-11-07 10:30,7,3.724,3.732,3.706,3.707,117
20130201|2012-11-07 11:00,7,3.708,3.723,3.706,3.72,124
20130201|2012-11-07 11:30,7,3.713,3.718,3.709,3.712,107
20130201|2012-11-07 12:00,7,3.711,3.715,3.71,3.711,82
20130201|2012-11-07 12:30,7,3.708,3.726,3.708,3.724,178
20130201|2012-11-07 13:00,7,3.725,3.733,3.716,3.717,264
20130201|2012-11-07 13:30,7,3.717,3.718,3.713,3.718,44
20130201|2012-11-07 14:00,7,3.715,3.716,3.714,3.716,17
20130201|2012-11-07 14:30,7,3.717,3.718,3.716,3.716,30
20130201|2012-11-07 15:00,7,3.715,3.716,3.714,3.714,5
20130201|2012-11-07 15:30,7,3.715,3.716,3.714,3.715,22
20130201|2012-11-07 17:00,8,3.717,3.717,3.717,3.717,2
20130201|2012-11-07 17:30,8,3.711,3.711,3.711,3.711,1
20130201|2012-11-07 18:00,8,3.7,3.7,3.7,3.7,20
20130201|2012-11-07 20:00,8,3.693,3.693,3.693,3.693,1
20130201|2012-11-07 20:30,8,3.69,3.69,3.69,3.69,1
20130201|2012-11-07 21:00,8,3.692,3.692,3.688,3.688,5
20130201|2012-11-07 22:00,8,3.689,3.692,3.689,3.692,9
20130201|2012-11-07 22:30,8,3.692,3.693,3.692,3.692,6
20130201|2012-11-07 23:00,8,3.692,3.692,3.692,3.692,1
20130201|2012-11-08 01:00,8,3.685,3.685,3.685,3.685,2
20130201|2012-11-08 02:00,8,3.68,3.683,3.68,3.683,5
20130201|2012-11-08 03:00,8,3.678,3.678,3.675,3.675,7
20130201|2012-11-08 03:30,8,3.674,3.676,3.674,3.674,3
20130201|2012-11-08 04:00,8,3.673,3.673,3.668,3.668,10
20130201|2012-11-08 04:30,8,3.665,3.665,3.665,3.665,1
20130201|2012-11-08 05:00,8,3.667,3.675,3.667,3.67,27
20130201|2012-11-08 05:30,8,3.67,3.67,3.67,3.67,1
20130201|2012-11-08 06:00,8,3.672,3.676,3.664,3.664,31
20130201|2012-11-08 06:30,8,3.667,3.685,3.663,3.68,74
20130201|2012-11-08 07:00,8,3.678,3.684,3.676,3.681,59
20130201|2012-11-08 07:30,8,3.68,3.688,3.679,3.683,100
20130201|2012-11-08 08:00,8,3.682,3.682,3.67,3.677,150
20130201|2012-11-08 08:30,8,3.679,3.683,3.676,3.681,139
20130201|2012-11-08 09:00,8,3.681,3.684,3.675,3.677,148
20130201|2012-11-08 09:30,8,3.676,3.733,3.676,3.71,410
20130201|2012-11-08 10:00,8,3.709,3.72,3.689,3.703,80
20130201|2012-11-08 10:30,8,3.699,3.74,3.693,3.736,154
20130201|2012-11-08 11:00,8,3.732,3.734,3.718,3.734,39
20130201|2012-11-08 11:30,8,3.734,3.734,3.718,3.726,86
20130201|2012-11-08 12:00,8,3.726,3.738,3.726,3.738,119
20130201|2012-11-08 12:30,8,3.735,3.737,3.729,3.729,27
20130201|2012-11-08 13:00,8,3.731,3.751,3.726,3.744,232
20130201|2012-11-08 13:30,8,3.745,3.749,3.743,3.746,31
20130201|2012-11-08 14:00,8,3.746,3.746,3.738,3.738,111
20130201|2012-11-08 14:30,8,3.733,3.736,3.731,3.736,13
20130201|2012-11-08 15:00,8,3.734,3.735,3.725,3.727,24
20130201|2012-11-08 15:30,8,3.725,3.726,3.725,3.726,5
20130201|2012-11-08 18:00,9,3.726,3.726,3.724,3.724,7
20130201|2012-11-08 18:30,9,3.724,3.724,3.724,3.724,2
20130201|2012-11-08 19:30,9,3.732,3.732,3.724,3.724,2
20130201|2012-11-08 20:00,9,3.726,3.726,3.726,3.726,1
20130201|2012-11-08 20:30,9,3.729,3.729,3.729,3.729,7
20130201|2012-11-08 22:00,9,3.697,3.697,3.697,3.697,1
20130201|2012-11-08 22:30,9,3.71,3.71,3.71,3.71,1
20130201|2012-11-08 23:00,9,3.7,3.7,3.7,3.7,1
20130201|2012-11-09 00:30,9,3.696,3.696,3.696,3.696,1
20130201|2012-11-09 01:30,9,3.692,3.692,3.692,3.692,1
20130201|2012-11-09 02:00,9,3.692,3.692,3.689,3.689,3
20130201|2012-11-09 02:30,9,3.689,3.689,3.689,3.689,4
20130201|2012-11-09 03:30,9,3.69,3.69,3.688,3.688,4
20130201|2012-11-09 04:00,9,3.691,3.691,3.691,3.691,1
20130201|2012-11-09 04:30,9,3.688,3.688,3.688,3.688,1
20130201|2012-11-09 05:00,9,3.687,3.704,3.687,3.704,4
20130201|2012-11-09 05:30,9,3.703,3.707,3.703,3.707,4
20130201|2012-11-09 06:00,9,3.708,3.712,3.707,3.712,7
20130201|2012-11-09 06:30,9,3.71,3.71,3.706,3.709,20
20130201|2012-11-09 07:00,9,3.706,3.714,3.693,3.693,33
20130201|2012-11-09 07:30,9,3.692,3.698,3.678,3.685,333
20130201|2012-11-09 08:00,9,3.682,3.686,3.671,3.686,249
20130201|2012-11-09 08:30,9,3.686,3.689,3.682,3.687,66
20130201|2012-11-09 09:00,9,3.685,3.691,3.684,3.684,36
20130201|2012-11-09 09:30,9,3.684,3.685,3.676,3.682,123
20130201|2012-11-09 10:00,9,3.683,3.691,3.658,3.668,178
20130201|2012-11-09 10:30,9,3.668,3.67,3.646,3.647,335
20130201|2012-11-09 11:00,9,3.641,3.649,3.629,3.645,280
20130201|2012-11-09 11:30,9,3.64,3.653,3.636,3.638,105
20130201|2012-11-09 12:00,9,3.642,3.645,3.626,3.626,123
20130201|2012-11-09 12:30,9,3.633,3.636,3.63,3.635,172
20130201|2012-11-09 13:00,9,3.638,3.648,3.629,3.644,243
20130201|2012-11-09 13:30,9,3.645,3.646,3.633,3.643,164
20130201|2012-11-09 14:00,9,3.645,3.645,3.644,3.644,10
20130201|2012-11-09 14:30,9,3.643,3.65,3.643,3.65,14
20130201|2012-11-09 15:00,9,3.644,3.645,3.643,3.645,9
20130201|2012-11-09 15:30,9,3.646,3.65,3.645,3.645,6
20130201|2012-11-11 17:00,12,3.637,3.644,3.637,3.641,48
20130201|2012-11-11 18:00,12,3.642,3.642,3.64,3.64,2
20130201|2012-11-11 20:00,12,3.639,3.639,3.639,3.639,1
20130201|2012-11-11 21:00,12,3.636,3.636,3.636,3.636,2
20130201|2012-11-11 21:30,12,3.642,3.642,3.641,3.641,8
20130201|2012-11-12 00:00,12,3.633,3.633,3.63,3.63,3
20130201|2012-11-12 02:30,12,3.62,3.62,3.62,3.62,1
20130201|2012-11-12 03:30,12,3.615,3.615,3.615,3.615,1
20130201|2012-11-12 04:30,12,3.611,3.618,3.611,3.616,11
20130201|2012-11-12 05:00,12,3.616,3.616,3.616,3.616,1
20130201|2012-11-12 05:30,12,3.619,3.633,3.619,3.633,10
20130201|2012-11-12 06:00,12,3.64,3.64,3.64,3.64,1
20130201|2012-11-12 06:30,12,3.64,3.647,3.637,3.639,11
20130201|2012-11-12 07:00,12,3.647,3.65,3.645,3.649,299
20130201|2012-11-12 07:30,12,3.651,3.654,3.643,3.646,273
20130201|2012-11-12 08:00,12,3.644,3.676,3.644,3.665,532
20130201|2012-11-12 08:30,12,3.665,3.668,3.642,3.642,452
20130201|2012-11-12 09:00,12,3.645,3.655,3.645,3.65,172
20130201|2012-11-12 09:30,12,3.651,3.663,3.647,3.649,247
20130201|2012-11-12 10:00,12,3.65,3.654,3.647,3.647,158
20130201|2012-11-12 10:30,12,3.647,3.67,3.647,3.659,243
20130201|2012-11-12 11:00,12,3.659,3.673,3.659,3.669,281
20130201|2012-11-12 11:30,12,3.669,3.684,3.669,3.684,291
20130201|2012-11-12 12:00,12,3.688,3.723,3.688,3.717,202
20130201|2012-11-12 12:30,12,3.719,3.727,3.713,3.718,57
20130201|2012-11-12 13:00,12,3.72,3.724,3.703,3.704,103
20130201|2012-11-12 13:30,12,3.702,3.709,3.701,3.709,144
20130201|2012-11-12 14:00,12,3.712,3.712,3.704,3.704,16
20130201|2012-11-12 14:30,12,3.703,3.705,3.702,3.705,6
20130201|2012-11-12 15:00,12,3.704,3.706,3.704,3.706,16
20130201|2012-11-12 15:30,12,3.704,3.704,3.703,3.704,9
20130201|2012-11-12 18:00,13,3.697,3.697,3.697,3.697,4
20130201|2012-11-12 18:30,13,3.705,3.705,3.705,3.705,5
20130201|2012-11-12 19:00,13,3.721,3.721,3.721,3.721,1
20130201|2012-11-12 19:30,13,3.724,3.724,3.724,3.724,1
20130201|2012-11-12 20:00,13,3.726,3.727,3.726,3.726,45
20130201|2012-11-12 20:30,13,3.74,3.742,3.74,3.742,11
20130201|2012-11-12 23:00,13,3.721,3.721,3.72,3.72,15
20130201|2012-11-13 00:00,13,3.712,3.713,3.712,3.713,20
20130201|2012-11-13 05:00,13,3.735,3.736,3.734,3.734,40
20130201|2012-11-13 05:30,13,3.735,3.735,3.726,3.726,23
20130201|2012-11-13 06:00,13,3.725,3.73,3.714,3.728,18
20130201|2012-11-13 06:30,13,3.726,3.734,3.721,3.734,19
20130201|2012-11-13 07:00,13,3.735,3.77,3.735,3.761,99
20130201|2012-11-13 07:30,13,3.77,3.79,3.769,3.783,213
20130201|2012-11-13 08:00,13,3.781,3.821,3.781,3.815,601
20130201|2012-11-13 08:30,13,3.803,3.838,3.803,3.829,310
20130201|2012-11-13 09:00,13,3.83,3.835,3.823,3.827,203
20130201|2012-11-13 09:30,13,3.826,3.847,3.824,3.838,356
20130201|2012-11-13 10:00,13,3.842,3.862,3.833,3.857,186
20130201|2012-11-13 10:30,13,3.856,3.856,3.836,3.84,233
20130201|2012-11-13 11:00,13,3.84,3.843,3.831,3.833,91
20130201|2012-11-13 11:30,13,3.833,3.837,3.823,3.834,316
20130201|2012-11-13 12:00,13,3.835,3.855,3.828,3.854,194
20130201|2012-11-13 12:30,13,3.857,3.857,3.843,3.849,143
20130201|2012-11-13 13:00,13,3.852,3.87,3.848,3.864,281
20130201|2012-11-13 13:30,13,3.864,3.866,3.859,3.86,120
20130201|2012-11-13 14:00,13,3.858,3.859,3.854,3.857,25
20130201|2012-11-13 14:30,13,3.861,3.871,3.859,3.867,58
20130201|2012-11-13 15:00,13,3.872,3.872,3.869,3.869,4
20130201|2012-11-13 15:30,13,3.872,3.872,3.871,3.871,9
20130201|2012-11-13 16:00,13,3.88,3.898,3.88,3.896,47
20130201|2012-11-13 17:00,14,3.9,3.914,3.9,3.912,3
20130201|2012-11-13 17:30,14,3.913,3.913,3.913,3.913,5
20130201|2012-11-13 18:00,14,3.91,3.913,3.91,3.913,2
20130201|2012-11-13 18:30,14,3.908,3.908,3.908,3.908,1
20130201|2012-11-13 19:00,14,3.913,3.914,3.912,3.914,8
20130201|2012-11-13 19:30,14,3.913,3.914,3.913,3.913,6
20130201|2012-11-13 20:30,14,3.909,3.909,3.909,3.909,2
20130201|2012-11-13 21:00,14,3.908,3.908,3.908,3.908,2
20130201|2012-11-13 21:30,14,3.91,3.91,3.907,3.907,3
20130201|2012-11-13 22:30,14,3.907,3.907,3.898,3.898,15
20130201|2012-11-13 23:00,14,3.899,3.899,3.88,3.885,70
20130201|2012-11-13 23:30,14,3.886,3.889,3.886,3.887,9
20130201|2012-11-14 00:00,14,3.887,3.887,3.887,3.887,1
20130201|2012-11-14 00:30,14,3.887,3.887,3.884,3.884,3
20130201|2012-11-14 01:00,14,3.884,3.885,3.884,3.885,2
20130201|2012-11-14 02:00,14,3.885,3.885,3.885,3.885,1
20130201|2012-11-14 03:30,14,3.886,3.89,3.886,3.89,20
20130201|2012-11-14 04:00,14,3.89,3.89,3.89,3.89,1
20130201|2012-11-14 05:30,14,3.902,3.902,3.895,3.898,5
20130201|2012-11-14 06:00,14,3.906,3.909,3.906,3.908,5
20130201|2012-11-14 06:30,14,3.908,3.926,3.908,3.918,94
20130201|2012-11-14 07:00,14,3.917,3.92,3.897,3.911,112
20130201|2012-11-14 07:30,14,3.915,3.924,3.882,3.888,148
20130201|2012-11-14 08:00,14,3.886,3.893,3.867,3.879,357
20130201|2012-11-14 08:30,14,3.881,3.891,3.851,3.874,267
20130201|2012-11-14 09:00,14,3.878,3.914,3.874,3.905,177
20130201|2012-11-14 09:30,14,3.908,3.92,3.895,3.917,478
20130201|2012-11-14 10:00,14,3.917,3.95,3.917,3.93,464
20130201|2012-11-14 10:30,14,3.931,3.944,3.926,3.927,35
20130201|2012-11-14 11:00,14,3.915,3.918,3.9,3.918,56
20130201|2012-11-14 11:30,14,3.919,3.93,3.909,3.915,382
20130201|2012-11-14 12:00,14,3.911,3.923,3.902,3.911,103
20130201|2012-11-14 12:30,14,3.905,3.906,3.885,3.895,115
20130201|2012-11-14 13:00,14,3.888,3.899,3.883,3.893,370
20130201|2012-11-14 13:30,14,3.894,3.897,3.891,3.892,123
20130201|2012-11-14 14:00,14,3.893,3.893,3.889,3.889,67
20130201|2012-11-14 14:30,14,3.888,3.888,3.882,3.882,19
20130201|2012-11-14 15:00,14,3.881,3.881,3.874,3.874,25
20130201|2012-11-14 15:30,14,3.873,3.875,3.871,3.873,24
20130201|2012-11-14 17:00,15,3.892,3.892,3.892,3.892,1
20130201|2012-11-14 17:30,15,3.889,3.889,3.887,3.887,37
20130201|2012-11-14 18:00,15,3.888,3.889,3.885,3.885,3
20130201|2012-11-14 18:30,15,3.885,3.885,3.885,3.885,4
20130201|2012-11-14 20:00,15,3.903,3.905,3.903,3.905,2
20130201|2012-11-14 22:00,15,3.905,3.905,3.905,3.905,1
20130201|2012-11-14 22:30,15,3.9,3.902,3.9,3.901,9
20130201|2012-11-15 00:00,15,3.904,3.914,3.9,3.905,34
20130201|2012-11-15 00:30,15,3.91,3.91,3.901,3.903,20
20130201|2012-11-15 01:30,15,3.91,3.91,3.91,3.91,4
20130201|2012-11-15 02:00,15,3.91,3.91,3.91,3.91,1
20130201|2012-11-15 03:30,15,3.918,3.918,3.918,3.918,2
20130201|2012-11-15 04:00,15,3.908,3.908,3.908,3.908,3
20130201|2012-11-15 05:00,15,3.907,3.913,3.901,3.913,70
20130201|2012-11-15 05:30,15,3.906,3.906,3.902,3.903,27
20130201|2012-11-15 06:00,15,3.903,3.903,3.887,3.895,103
20130201|2012-11-15 06:30,15,3.899,3.901,3.896,3.896,10
20130201|2012-11-15 07:00,15,3.884,3.892,3.879,3.886,145
20130201|2012-11-15 07:30,15,3.886,3.899,3.885,3.893,459
20130201|2012-11-15 08:00,15,3.894,3.898,3.885,3.889,511
20130201|2012-11-15 08:30,15,3.888,3.905,3.888,3.902,131
20130201|2012-11-15 09:00,15,3.904,3.923,3.901,3.919,100
20130201|2012-11-15 09:30,15,3.909,3.909,3.821,3.848,557
20130201|2012-11-15 10:00,15,3.85,3.937,3.847,3.936,591
20130201|2012-11-15 10:30,15,3.939,3.951,3.877,3.908,352
20130201|2012-11-15 11:00,15,3.904,3.904,3.88,3.88,51
20130201|2012-11-15 11:30,15,3.882,3.892,3.863,3.888,94
20130201|2012-11-15 12:00,15,3.891,3.892,3.876,3.876,22
20130201|2012-11-15 12:30,15,3.876,3.882,3.863,3.863,30
20130201|2012-11-15 13:00,15,3.862,3.866,3.829,3.834,258
20130201|2012-11-15 13:30,15,3.836,3.842,3.833,3.835,56
20130201|2012-11-15 14:00,15,3.834,3.835,3.83,3.83,25
20130201|2012-11-15 14:30,15,3.833,3.833,3.821,3.821,25
20130201|2012-11-15 15:00,15,3.82,3.82,3.811,3.814,25
20130201|2012-11-15 15:30,15,3.811,3.813,3.81,3.81,12
20130201|2012-11-15 16:00,15,3.831,3.835,3.831,3.835,9
20130201|2012-11-15 18:30,16,3.845,3.845,3.845,3.845,1
20130201|2012-11-15 19:00,16,3.848,3.848,3.848,3.848,1
20130201|2012-11-15 21:30,16,3.852,3.852,3.852,3.852,3
20130201|2012-11-15 22:00,16,3.852,3.852,3.852,3.852,6
20130201|2012-11-15 22:30,16,3.852,3.852,3.851,3.851,5
20130201|2012-11-16 00:00,16,3.854,3.854,3.854,3.854,8
20130201|2012-11-16 00:30,16,3.85,3.85,3.85,3.85,3
20130201|2012-11-16 01:30,16,3.85,3.85,3.85,3.85,1
20130201|2012-11-16 02:00,16,3.853,3.855,3.853,3.855,3
20130201|2012-11-16 03:00,16,3.851,3.851,3.845,3.845,3
20130201|2012-11-16 03:30,16,3.847,3.847,3.847,3.847,1
20130201|2012-11-16 04:00,16,3.847,3.847,3.845,3.845,6
20130201|2012-11-16 05:00,16,3.841,3.841,3.841,3.841,1
20130201|2012-11-16 05:30,16,3.833,3.834,3.826,3.829,28
20130201|2012-11-16 06:00,16,3.833,3.833,3.811,3.811,18
20130201|2012-11-16 06:30,16,3.81,3.816,3.794,3.8,72
20130201|2012-11-16 07:00,16,3.801,3.823,3.801,3.819,49
20130201|2012-11-16 07:30,16,3.823,3.845,3.812,3.844,311
20130201|2012-11-16 08:00,16,3.848,3.868,3.838,3.861,424
20130201|2012-11-16 08:30,16,3.865,3.884,3.859,3.868,221
20130201|2012-11-16 09:00,16,3.861,3.87,3.849,3.866,131
20130201|2012-11-16 09:30,16,3.869,3.87,3.855,3.86,76
20130201|2012-11-16 10:00,16,3.867,3.9,3.865,3.895,177
20130201|2012-11-16 10:30,16,3.892,3.903,3.887,3.895,306
20130201|2012-11-16 11:00,16,3.893,3.907,3.883,3.902,163
20130201|2012-11-16 11:30,16,3.895,3.905,3.89,3.896,149
20130201|2012-11-16 12:00,16,3.898,3.906,3.89,3.898,139
20130201|2012-11-16 12:30,16,3.902,3.916,3.894,3.908,106
20130201|2012-11-16 13:00,16,3.91,3.923,3.894,3.914,227
20130201|2012-11-16 13:30,16,3.913,3.917,3.91,3.91,63
20130201|2012-11-16 14:00,16,3.914,3.915,3.913,3.914,18
20130201|2012-11-16 14:30,16,3.913,3.916,3.912,3.912,54
20130201|2012-11-16 15:00,16,3.917,3.917,3.916,3.916,3
20130201|2012-11-16 15:30,16,3.918,3.919,3.915,3.915,16
20130201|2012-11-16 16:00,16,3.914,3.914,3.914,3.914,6
20130201|2012-11-18 17:00,19,3.92,3.94,3.92,3.94,11
20130201|2012-11-18 17:30,19,3.94,3.947,3.938,3.944,14
20130201|2012-11-18 18:00,19,3.95,3.95,3.939,3.939,156
20130201|2012-11-18 18:30,19,3.941,3.945,3.941,3.945,10
20130201|2012-11-18 19:00,19,3.95,3.95,3.95,3.95,17
20130201|2012-11-18 19:30,19,3.95,3.95,3.95,3.95,1
20130201|2012-11-18 20:00,19,3.95,3.954,3.95,3.953,13
20130201|2012-11-18 20:30,19,3.951,3.953,3.95,3.953,72
20130201|2012-11-18 21:30,19,3.951,3.951,3.951,3.951,4
20130201|2012-11-18 22:00,19,3.955,3.955,3.95,3.952,19
20130201|2012-11-18 22:30,19,3.951,3.951,3.946,3.946,13
20130201|2012-11-18 23:00,19,3.94,3.94,3.939,3.94,8
20130201|2012-11-18 23:30,19,3.939,3.94,3.939,3.94,3
20130201|2012-11-19 00:30,19,3.935,3.937,3.935,3.937,8
20130201|2012-11-19 01:00,19,3.937,3.942,3.937,3.942,2
20130201|2012-11-19 01:30,19,3.946,3.946,3.946,3.946,1
20130201|2012-11-19 02:00,19,3.944,3.948,3.944,3.948,4
20130201|2012-11-19 02:30,19,3.939,3.947,3.939,3.946,13
20130201|2012-11-19 03:00,19,3.948,3.948,3.948,3.948,1
20130201|2012-11-19 03:30,19,3.943,3.943,3.943,3.943,2
20130201|2012-11-19 04:00,19,3.944,3.944,3.939,3.939,3
20130201|2012-11-19 05:00,19,3.945,3.945,3.945,3.945,2
20130201|2012-11-19 05:30,19,3.935,3.935,3.935,3.935,1
20130201|2012-11-19 06:30,19,3.921,3.928,3.921,3.927,12
20130201|2012-11-19 07:00,19,3.925,3.933,3.917,3.925,13
20130201|2012-11-19 07:30,19,3.925,3.925,3.895,3.911,195
20130201|2012-11-19 08:00,19,3.911,3.911,3.875,3.884,333
20130201|2012-11-19 08:30,19,3.884,3.896,3.883,3.889,120
20130201|2012-11-19 09:00,19,3.888,3.89,3.873,3.882,148
20130201|2012-11-19 09:30,19,3.883,3.904,3.883,3.898,204
20130201|2012-11-19 10:00,19,3.898,3.926,3.886,3.888,368
20130201|2012-11-19 10:30,19,3.884,3.89,3.865,3.886,227
20130201|2012-11-19 11:00,19,3.885,3.896,3.881,3.892,117
20130201|2012-11-19 11:30,19,3.889,3.894,3.877,3.893,126
20130201|2012-11-19 12:00,19,3.893,3.896,3.884,3.893,34
20130201|2012-11-19 12:30,19,3.888,3.896,3.874,3.875,69
20130201|2012-11-19 13:00,19,3.876,3.876,3.845,3.853,441
20130201|2012-11-19 13:30,19,3.853,3.853,3.844,3.844,66
20130201|2012-11-19 14:00,19,3.845,3.851,3.843,3.847,40
20130201|2012-11-19 14:30,19,3.85,3.86,3.849,3.86,28
20130201|2012-11-19 15:00,19,3.861,3.867,3.86,3.867,12
20130201|2012-11-19 15:30,19,3.864,3.865,3.861,3.861,18
20130201|2012-11-19 17:00,20,3.867,3.867,3.856,3.857,15
20130201|2012-11-19 22:00,20,3.878,3.896,3.878,3.888,61
20130201|2012-11-19 22:30,20,3.895,3.895,3.895,3.895,1
20130201|2012-11-19 23:00,20,3.9,3.9,3.9,3.9,1
20130201|2012-11-19 23:30,20,3.897,3.897,3.897,3.897,3
20130201|2012-11-20 00:00,20,3.9,3.9,3.9,3.9,2
20130201|2012-11-20 01:00,20,3.901,3.901,3.897,3.899,58
20130201|2012-11-20 01:30,20,3.9,3.9,3.899,3.9,34
20130201|2012-11-20 02:00,20,3.9,3.9,3.9,3.9,15
20130201|2012-11-20 02:30,20,3.898,3.898,3.898,3.898,2
20130201|2012-11-20 04:00,20,3.896,3.896,3.896,3.896,2
20130201|2012-11-20 04:30,20,3.885,3.885,3.879,3.879,15
20130201|2012-11-20 05:00,20,3.883,3.887,3.883,3.887,17
20130201|2012-11-20 05:30,20,3.885,3.885,3.885,3.885,1
20130201|2012-11-20 06:00,20,3.87,3.886,3.869,3.886,189
20130201|2012-11-20 06:30,20,3.891,3.899,3.891,3.899,7
20130201|2012-11-20 07:00,20,3.9,3.902,3.89,3.891,37
20130201|2012-11-20 07:30,20,3.901,3.905,3.888,3.894,114
20130201|2012-11-20 08:00,20,3.899,3.904,3.873,3.883,386
20130201|2012-11-20 08:30,20,3.883,3.891,3.881,3.891,119
20130201|2012-11-20 09:00,20,3.891,3.899,3.888,3.897,75
20130201|2012-11-20 09:30,20,3.89,3.893,3.886,3.889,39
20130201|2012-11-20 10:00,20,3.89,3.908,3.887,3.908,99
20130201|2012-11-20 10:30,20,3.908,3.925,3.905,3.917,252
20130201|2012-11-20 11:00,20,3.919,3.933,3.919,3.93,212
20130201|2012-11-20 11:30,20,3.933,3.933,3.92,3.93,175
20130201|2012-11-20 12:00,20,3.93,3.932,3.923,3.929,116
20130201|2012-11-20 12:30,20,3.931,3.949,3.931,3.936,467
20130201|2012-11-20 13:00,20,3.936,3.957,3.934,3.956,392
20130201|2012-11-20 13:30,20,3.954,3.96,3.954,3.956,278
20130201|2012-11-20 14:00,20,3.958,3.96,3.952,3.952,155
20130201|2012-11-20 14:30,20,3.956,3.961,3.954,3.954,52
20130201|2012-11-20 15:00,20,3.958,3.958,3.955,3.955,4
20130201|2012-11-20 15:30,20,3.956,3.958,3.956,3.958,5
20130201|2012-11-20 17:00,21,3.954,3.954,3.954,3.954,6
20130201|2012-11-20 19:00,21,3.952,3.952,3.952,3.952,3
20130201|2012-11-20 21:30,21,3.954,3.954,3.954,3.954,1
20130201|2012-11-20 22:00,21,3.94,3.94,3.94,3.94,12
20130201|2012-11-20 22:30,21,3.933,3.933,3.929,3.932,8
20130201|2012-11-20 23:00,21,3.927,3.927,3.92,3.92,11
20130201|2012-11-20 23:30,21,3.92,3.92,3.92,3.92,28
20130201|2012-11-21 00:00,21,3.928,3.928,3.928,3.928,1
20130201|2012-11-21 01:00,21,3.922,3.922,3.922,3.922,1
20130201|2012-11-21 01:30,21,3.927,3.927,3.927,3.927,1
20130201|2012-11-21 03:30,21,3.932,3.932,3.932,3.932,1
20130201|2012-11-21 04:30,21,3.925,3.925,3.925,3.925,1
20130201|2012-11-21 05:00,21,3.92,3.92,3.918,3.918,2
20130201|2012-11-21 05:30,21,3.917,3.918,3.917,3.918,7
20130201|2012-11-21 06:00,21,3.919,3.924,3.919,3.924,2
20130201|2012-11-21 06:30,21,3.922,3.939,3.922,3.924,27
20130201|2012-11-21 07:00,21,3.93,3.941,3.925,3.925,30
20130201|2012-11-21 07:30,21,3.927,3.932,3.916,3.921,79
20130201|2012-11-21 08:00,21,3.919,3.948,3.912,3.944,373
20130201|2012-11-21 08:30,21,3.941,3.953,3.941,3.946,184
20130201|2012-11-21 09:00,21,3.947,3.97,3.946,3.958,278
20130201|2012-11-21 09:30,21,3.962,3.97,3.954,3.962,116
20130201|2012-11-21 10:00,21,3.967,3.976,3.952,3.957,219
20130201|2012-11-21 10:30,21,3.956,3.968,3.953,3.96,227
20130201|2012-11-21 11:00,21,3.98,4.03,3.98,3.997,1041
20130201|2012-11-21 11:30,21,3.996,4.008,3.987,3.997,757
20130201|2012-11-21 12:00,21,3.998,4.026,3.998,4.022,633
20130201|2012-11-21 12:30,21,4.025,4.029,4.011,4.016,304
20130201|2012-11-21 13:00,21,4.016,4.036,4.01,4.036,427
20130201|2012-11-21 13:30,21,4.035,4.04,4.028,4.033,295
20130201|2012-11-21 14:00,21,4.034,4.036,4.03,4.033,39
20130201|2012-11-21 14:30,21,4.034,4.037,4.034,4.037,11
20130201|2012-11-21 15:00,21,4.033,4.033,4.033,4.033,1
20130201|2012-11-21 15:30,21,4.036,4.037,4.031,4.032,17
20130201|2012-11-21 16:00,21,4.036,4.04,4.036,4.04,24
20130201|2012-11-21 18:00,23,4.039,4.039,4.039,4.039,5
20130201|2012-11-21 18:30,23,4.052,4.062,4.052,4.062,32
20130201|2012-11-21 19:00,23,4.056,4.056,4.055,4.055,2
20130201|2012-11-21 20:30,23,4.05,4.057,4.049,4.054,76
20130201|2012-11-21 21:00,23,4.054,4.054,4.053,4.053,30
20130201|2012-11-21 21:30,23,4.044,4.044,4.044,4.044,15
20130201|2012-11-21 22:00,23,4.04,4.04,4.04,4.04,7
20130201|2012-11-21 22:30,23,4.035,4.04,4.03,4.04,17
20130201|2012-11-21 23:00,23,4.03,4.03,4.03,4.03,4
20130201|2012-11-21 23:30,23,4.03,4.03,4.026,4.026,5
20130201|2012-11-22 03:30,23,4.03,4.03,4.03,4.03,1
20130201|2012-11-22 04:30,23,4.034,4.034,4.034,4.034,1
20130201|2012-11-22 06:00,23,4.029,4.034,4.029,4.034,6
20130201|2012-11-22 06:30,23,4.035,4.035,4.035,4.035,3
20130201|2012-11-22 07:00,23,4.036,4.051,4.035,4.051,6
20130201|2012-11-22 07:30,23,4.051,4.053,4.047,4.047,15
20130201|2012-11-22 08:00,23,4.049,4.054,4.049,4.053,16
20130201|2012-11-22 08:30,23,4.048,4.055,4.047,4.051,86
20130201|2012-11-22 09:00,23,4.052,4.06,4.05,4.051,94
20130201|2012-11-22 09:30,23,4.058,4.07,4.053,4.07,57
20130201|2012-11-22 10:00,23,4.067,4.074,4.066,4.068,71
20130201|2012-11-22 10:30,23,4.069,4.069,4.066,4.066,43
20130201|2012-11-22 11:00,23,4.062,4.066,4.062,4.066,4
20130201|2012-11-22 11:30,23,4.057,4.058,4.053,4.058,5
20130201|2012-11-22 12:00,23,4.054,4.054,4.054,4.054,1
20130201|2012-11-22 17:00,23,4.046,4.046,4.045,4.045,3
20130201|2012-11-22 20:00,23,4.05,4.05,4.048,4.048,5
20130201|2012-11-22 20:30,23,4.047,4.048,4.047,4.048,2
20130201|2012-11-22 23:00,23,4.049,4.049,4.049,4.049,2
20130201|2012-11-22 23:30,23,4.047,4.047,4.047,4.047,1
20130201|2012-11-23 00:00,23,4.036,4.036,4.035,4.035,9
20130201|2012-11-23 02:30,23,4.047,4.047,4.047,4.047,2
20130201|2012-11-23 03:00,23,4.046,4.046,4.035,4.035,41
20130201|2012-11-23 03:30,23,4.044,4.044,4.044,4.044,1
20130201|2012-11-23 04:30,23,4.037,4.037,4.036,4.037,3
20130201|2012-11-23 05:00,23,4.034,4.034,4.033,4.034,6
20130201|2012-11-23 05:30,23,4.033,4.033,4.032,4.032,2
20130201|2012-11-23 06:00,23,4.033,4.033,4.018,4.032,7
20130201|2012-11-23 06:30,23,4.02,4.02,4.009,4.009,19
20130201|2012-11-23 07:00,23,4.01,4.01,3.99,3.998,171
20130201|2012-11-23 07:30,23,3.99,3.993,3.972,3.99,127
20130201|2012-11-23 08:00,23,3.99,4.001,3.98,3.989,378
20130201|2012-11-23 08:30,23,3.991,4.036,3.986,4.032,481
20130201|2012-11-23 09:00,23,4.03,4.038,4.025,4.034,171
20130201|2012-11-23 09:30,23,4.033,4.055,4.031,4.038,206
20130201|2012-11-23 10:00,23,4.035,4.051,4.034,4.048,157
20130201|2012-11-23 10:30,23,4.049,4.05,4.029,4.036,171
20130201|2012-11-23 11:00,23,4.037,4.049,4.034,4.039,274
20130201|2012-11-23 11:30,23,4.038,4.042,4.03,4.042,143
20130201|2012-11-23 12:00,23,4.041,4.047,4.04,4.042,76
20130201|2012-11-23 12:30,23,4.042,4.042,4.038,4.038,24
20130201|2012-11-25 17:00,26,4.005,4.013,3.99,3.99,31
20130201|2012-11-25 17:30,26,3.989,3.998,3.989,3.997,12
20130201|2012-11-25 18:00,26,3.997,3.997,3.989,3.991,19
20130201|2012-11-25 18:30,26,3.991,3.991,3.99,3.99,8
20130201|2012-11-25 19:30,26,3.988,3.988,3.988,3.988,1
20130201|2012-11-25 21:00,26,3.988,3.988,3.988,3.988,2
20130201|2012-11-25 21:30,26,3.99,3.99,3.99,3.99,7
20130201|2012-11-25 22:00,26,3.99,3.99,3.99,3.99,8
20130201|2012-11-25 22:30,26,3.994,3.997,3.994,3.997,7
20130201|2012-11-26 00:30,26,3.994,3.994,3.994,3.994,1
20130201|2012-11-26 01:00,26,3.997,3.997,3.99,3.99,8
20130201|2012-11-26 01:30,26,3.986,3.986,3.986,3.986,32
20130201|2012-11-26 02:00,26,3.983,3.983,3.981,3.981,3
20130201|2012-11-26 02:30,26,3.985,3.988,3.985,3.988,4
20130201|2012-11-26 03:00,26,3.985,3.985,3.981,3.981,4
20130201|2012-11-26 03:30,26,3.993,3.997,3.993,3.997,10
20130201|2012-11-26 04:00,26,3.998,4,3.998,4,2
20130201|2012-11-26 04:30,26,3.999,4.001,3.998,3.999,34
20130201|2012-11-26 05:00,26,3.997,3.998,3.988,3.996,48
20130201|2012-11-26 05:30,26,3.983,3.983,3.97,3.971,13
20130201|2012-11-26 06:00,26,3.969,3.969,3.909,3.914,175
20130201|2012-11-26 06:30,26,3.912,3.914,3.875,3.882,225
20130201|2012-11-26 07:00,26,3.886,3.912,3.885,3.911,150
20130201|2012-11-26 07:30,26,3.911,3.911,3.899,3.907,78
20130201|2012-11-26 08:00,26,3.91,3.91,3.87,3.894,1217
20130201|2012-11-26 08:30,26,3.892,3.912,3.892,3.905,418
20130201|2012-11-26 09:00,26,3.904,3.908,3.884,3.898,309
20130201|2012-11-26 09:30,26,3.898,3.91,3.89,3.91,167
20130201|2012-11-26 10:00,26,3.911,3.913,3.889,3.902,506
20130201|2012-11-26 10:30,26,3.9,3.906,3.893,3.906,146
20130201|2012-11-26 11:00,26,3.907,3.909,3.9,3.902,111
20130201|2012-11-26 11:30,26,3.901,3.91,3.882,3.892,427
20130201|2012-11-26 12:00,26,3.891,3.896,3.874,3.883,316
20130201|2012-11-26 12:30,26,3.883,3.884,3.854,3.869,366
20130201|2012-11-26 13:00,26,3.871,3.886,3.871,3.885,411
20130201|2012-11-26 13:30,26,3.887,3.887,3.883,3.886,110
20130201|2012-11-26 14:00,26,3.887,3.892,3.887,3.892,38
20130201|2012-11-26 14:30,26,3.89,3.898,3.889,3.898,41
20130201|2012-11-26 15:00,26,3.899,3.9,3.896,3.897,6
20130201|2012-11-26 15:30,26,3.889,3.889,3.889,3.889,5
20130201|2012-11-26 16:00,26,3.89,3.902,3.89,3.902,4
20130201|2012-11-26 17:00,27,3.901,3.901,3.901,3.901,1
20130201|2012-11-26 18:30,27,3.898,3.898,3.898,3.898,2
20130201|2012-11-26 19:00,27,3.896,3.896,3.896,3.896,1
20130201|2012-11-26 21:30,27,3.904,3.904,3.904,3.904,1
20130201|2012-11-26 22:00,27,3.904,3.904,3.904,3.904,65
20130201|2012-11-26 22:30,27,3.904,3.904,3.902,3.902,26
20130201|2012-11-26 23:00,27,3.899,3.899,3.895,3.895,18
20130201|2012-11-26 23:30,27,3.896,3.898,3.895,3.898,7
20130201|2012-11-27 00:00,27,3.895,3.899,3.895,3.899,8
20130201|2012-11-27 00:30,27,3.898,3.898,3.898,3.898,9
20130201|2012-11-27 02:30,27,3.884,3.884,3.883,3.884,6
20130201|2012-11-27 03:00,27,3.885,3.889,3.885,3.889,8
20130201|2012-11-27 03:30,27,3.889,3.889,3.881,3.881,8
20130201|2012-11-27 04:00,27,3.885,3.885,3.885,3.885,1
20130201|2012-11-27 04:30,27,3.887,3.887,3.887,3.887,2
20130201|2012-11-27 05:00,27,3.893,3.898,3.893,3.898,8
20130201|2012-11-27 05:30,27,3.903,3.905,3.901,3.901,8
20130201|2012-11-27 06:00,27,3.896,3.906,3.896,3.905,4
20130201|2012-11-27 06:30,27,3.901,3.908,3.9,3.908,22
20130201|2012-11-27 07:00,27,3.908,3.908,3.89,3.895,205
20130201|2012-11-27 07:30,27,3.892,3.916,3.89,3.905,351
20130201|2012-11-27 08:00,27,3.908,3.925,3.865,3.865,954
20130201|2012-11-27 08:30,27,3.866,3.882,3.866,3.873,207
20130201|2012-11-27 09:00,27,3.873,3.879,3.861,3.874,359
20130201|2012-11-27 09:30,27,3.875,3.882,3.866,3.872,288
20130201|2012-11-27 10:00,27,3.873,3.896,3.873,3.891,455
20130201|2012-11-27 10:30,27,3.891,3.905,3.891,3.892,339
20130201|2012-11-27 11:00,27,3.891,3.908,3.889,3.901,273
20130201|2012-11-27 11:30,27,3.901,3.902,3.892,3.898,200
20130201|2012-11-27 12:00,27,3.898,3.909,3.893,3.906,185
20130201|2012-11-27 12:30,27,3.906,3.906,3.896,3.896,214
20130201|2012-11-27 13:00,27,3.896,3.907,3.889,3.906,674
20130201|2012-11-27 13:30,27,3.906,3.906,3.899,3.904,72
20130201|2012-11-27 14:00,27,3.903,3.903,3.894,3.894,71
20130201|2012-11-27 14:30,27,3.893,3.893,3.891,3.892,21
20130201|2012-11-27 15:00,27,3.894,3.898,3.894,3.898,14
20130201|2012-11-27 15:30,27,3.897,3.901,3.893,3.901,34
20130201|2012-11-27 16:00,27,3.901,3.901,3.901,3.901,4
20130201|2012-11-27 17:00,28,3.899,3.899,3.899,3.899,2
20130201|2012-11-27 19:00,28,3.883,3.886,3.883,3.886,3
20130201|2012-11-27 19:30,28,3.89,3.898,3.89,3.898,6
20130201|2012-11-27 20:00,28,3.877,3.877,3.877,3.877,1
20130201|2012-11-27 21:00,28,3.89,3.89,3.89,3.89,2
20130201|2012-11-27 23:30,28,3.882,3.882,3.882,3.882,2
20130201|2012-11-28 00:00,28,3.888,3.894,3.888,3.89,29
20130201|2012-11-28 00:30,28,3.89,3.89,3.89,3.89,14
20130201|2012-11-28 01:00,28,3.89,3.89,3.89,3.89,1
20130201|2012-11-28 01:30,28,3.89,3.89,3.89,3.89,14
20130201|2012-11-28 02:00,28,3.888,3.889,3.888,3.889,3
20130201|2012-11-28 03:00,28,3.879,3.879,3.879,3.879,2
20130201|2012-11-28 03:30,28,3.878,3.878,3.87,3.87,2
20130201|2012-11-28 04:00,28,3.875,3.883,3.875,3.883,2
20130201|2012-11-28 05:00,28,3.868,3.868,3.86,3.86,15
20130201|2012-11-28 05:30,28,3.85,3.854,3.845,3.85,39
20130201|2012-11-28 06:00,28,3.856,3.857,3.845,3.846,18
20130201|2012-11-28 06:30,28,3.848,3.86,3.848,3.856,42
20130201|2012-11-28 07:00,28,3.856,3.858,3.846,3.851,192
20130201|2012-11-28 07:30,28,3.851,3.854,3.809,3.838,652
20130201|2012-11-28 08:00,28,3.839,3.839,3.809,3.81,721
20130201|2012-11-28 08:30,28,3.809,3.812,3.798,3.811,960
20130201|2012-11-28 09:00,28,3.809,3.81,3.766,3.773,1095
20130201|2012-11-28 09:30,28,3.774,3.783,3.749,3.752,1348
20130201|2012-11-28 10:00,28,3.754,3.787,3.752,3.778,1080
20130201|2012-11-28 10:30,28,3.78,3.794,3.778,3.783,756
20130201|2012-11-28 11:00,28,3.781,3.784,3.775,3.78,458
20130201|2012-11-28 11:30,28,3.778,3.787,3.771,3.775,527
20130201|2012-11-28 12:00,28,3.775,3.775,3.761,3.765,544
20130201|2012-11-28 12:30,28,3.765,3.786,3.765,3.782,1190
20130201|2012-11-28 13:00,28,3.781,3.819,3.781,3.818,2261
20130201|2012-11-28 13:30,28,3.817,3.822,3.813,3.821,374
20130201|2012-11-28 14:00,28,3.821,3.822,3.818,3.82,88
20130201|2012-11-28 14:30,28,3.819,3.823,3.818,3.823,303
20130201|2012-11-28 15:00,28,3.822,3.825,3.822,3.824,81
20130201|2012-11-28 15:30,28,3.824,3.827,3.821,3.827,18
20130201|2012-11-28 16:00,28,3.821,3.827,3.821,3.827,13
20130201|2012-11-28 17:30,29,3.815,3.815,3.815,3.815,3
20130201|2012-11-28 18:00,29,3.83,3.83,3.822,3.823,4
20130201|2012-11-28 18:30,29,3.82,3.82,3.82,3.82,1
20130201|2012-11-28 19:00,29,3.814,3.814,3.814,3.814,1
20130201|2012-11-28 20:00,29,3.815,3.815,3.811,3.811,15
20130201|2012-11-28 20:30,29,3.81,3.81,3.809,3.809,2
20130201|2012-11-28 21:00,29,3.81,3.81,3.81,3.81,2
20130201|2012-11-28 22:00,29,3.81,3.81,3.81,3.81,25
20130201|2012-11-28 22:30,29,3.802,3.806,3.801,3.801,38
20130201|2012-11-28 23:00,29,3.801,3.801,3.799,3.799,24
20130201|2012-11-28 23:30,29,3.803,3.803,3.801,3.801,22
20130201|2012-11-29 00:00,29,3.803,3.803,3.794,3.794,6
20130201|2012-11-29 00:30,29,3.796,3.797,3.796,3.797,4
20130201|2012-11-29 01:00,29,3.795,3.795,3.795,3.795,1
20130201|2012-11-29 01:30,29,3.798,3.798,3.798,3.798,1
20130201|2012-11-29 02:00,29,3.796,3.801,3.796,3.796,9
20130201|2012-11-29 03:00,29,3.79,3.79,3.787,3.787,4
20130201|2012-11-29 03:30,29,3.799,3.8,3.799,3.8,2
20130201|2012-11-29 04:00,29,3.793,3.793,3.788,3.788,3
20130201|2012-11-29 04:30,29,3.792,3.792,3.789,3.79,14
20130201|2012-11-29 05:00,29,3.788,3.789,3.785,3.785,13
20130201|2012-11-29 05:30,29,3.782,3.785,3.777,3.777,6
20130201|2012-11-29 06:00,29,3.772,3.772,3.766,3.767,46
20130201|2012-11-29 06:30,29,3.765,3.768,3.754,3.765,106
20130201|2012-11-29 07:00,29,3.767,3.776,3.758,3.766,248
20130201|2012-11-29 07:30,29,3.764,3.777,3.759,3.765,348
20130201|2012-11-29 08:00,29,3.768,3.774,3.745,3.75,615
20130201|2012-11-29 08:30,29,3.751,3.76,3.737,3.757,695
20130201|2012-11-29 09:00,29,3.757,3.76,3.697,3.712,851
20130201|2012-11-29 09:30,29,3.709,3.709,3.655,3.69,2568
20130201|2012-11-29 10:00,29,3.687,3.705,3.686,3.701,1227
20130201|2012-11-29 10:30,29,3.701,3.714,3.695,3.71,992
20130201|2012-11-29 11:00,29,3.709,3.714,3.692,3.692,402
20130201|2012-11-29 11:30,29,3.694,3.701,3.682,3.69,511
20130201|2012-11-29 12:00,29,3.69,3.694,3.676,3.683,466
20130201|2012-11-29 12:30,29,3.684,3.688,3.683,3.683,368
20130201|2012-11-29 13:00,29,3.68,3.682,3.665,3.67,925
20130201|2012-11-29 13:30,29,3.669,3.676,3.669,3.669,206
20130201|2012-11-29 14:00,29,3.671,3.674,3.669,3.673,49
20130201|2012-11-29 14:30,29,3.674,3.674,3.671,3.673,271
20130201|2012-11-29 15:00,29,3.671,3.675,3.671,3.673,62
20130201|2012-11-29 15:30,29,3.676,3.679,3.671,3.679,17
20130201|2012-11-29 16:00,29,3.677,3.684,3.677,3.684,17
20130201|2012-11-29 17:00,30,3.655,3.67,3.655,3.67,28
20130201|2012-11-29 19:30,30,3.67,3.67,3.668,3.67,10
20130201|2012-11-29 21:30,30,3.669,3.669,3.669,3.669,5
20130201|2012-11-29 22:00,30,3.667,3.667,3.667,3.667,12
20130201|2012-11-29 22:30,30,3.665,3.665,3.664,3.665,36
20130201|2012-11-29 23:00,30,3.665,3.665,3.664,3.665,51
20130201|2012-11-29 23:30,30,3.665,3.666,3.663,3.663,12
20130201|2012-11-30 00:00,30,3.66,3.661,3.658,3.658,17
20130201|2012-11-30 00:30,30,3.659,3.659,3.655,3.655,30
20130201|2012-11-30 01:00,30,3.656,3.662,3.655,3.656,56
20130201|2012-11-30 01:30,30,3.654,3.654,3.651,3.653,47
20130201|2012-11-30 02:00,30,3.654,3.656,3.652,3.653,25
20130201|2012-11-30 02:30,30,3.653,3.653,3.651,3.651,15
20130201|2012-11-30 03:00,30,3.651,3.651,3.648,3.65,64
20130201|2012-11-30 03:30,30,3.649,3.65,3.647,3.647,79
20130201|2012-11-30 04:00,30,3.65,3.651,3.646,3.647,141
20130201|2012-11-30 04:30,30,3.649,3.649,3.642,3.646,78
20130201|2012-11-30 05:00,30,3.646,3.649,3.643,3.647,134
20130201|2012-11-30 05:30,30,3.65,3.666,3.65,3.666,24
20130201|2012-11-30 06:00,30,3.67,3.674,3.668,3.669,18
20130201|2012-11-30 06:30,30,3.66,3.66,3.647,3.654,216
20130201|2012-11-30 07:00,30,3.649,3.666,3.649,3.663,175
20130201|2012-11-30 07:30,30,3.664,3.698,3.664,3.696,1052
20130201|2012-11-30 08:00,30,3.696,3.698,3.672,3.687,1209
20130201|2012-11-30 08:30,30,3.687,3.695,3.669,3.67,697
20130201|2012-11-30 09:00,30,3.67,3.685,3.668,3.684,392
20130201|2012-11-30 09:30,30,3.685,3.685,3.663,3.673,383
20130201|2012-11-30 10:00,30,3.674,3.675,3.65,3.656,1117
20130201|2012-11-30 10:30,30,3.656,3.66,3.637,3.653,1169
20130201|2012-11-30 11:00,30,3.654,3.655,3.606,3.624,1510
20130201|2012-11-30 11:30,30,3.625,3.626,3.596,3.602,1160
20130201|2012-11-30 12:00,30,3.599,3.599,3.584,3.587,612
20130201|2012-11-30 12:30,30,3.586,3.595,3.572,3.589,948
20130201|2012-11-30 13:00,30,3.587,3.6,3.57,3.583,1871
20130201|2012-11-30 13:30,30,3.582,3.588,3.576,3.583,201
20130201|2012-11-30 14:00,30,3.582,3.585,3.58,3.585,75
20130201|2012-11-30 14:30,30,3.585,3.609,3.585,3.603,97
20130201|2012-11-30 15:00,30,3.599,3.609,3.599,3.602,90
20130201|2012-11-30 15:30,30,3.6,3.608,3.596,3.605,22
20130201|2012-11-30 16:00,30,3.599,3.599,3.597,3.598,17
20130201|2012-12-02 17:00,3,3.584,3.584,3.549,3.556,197
20130201|2012-12-02 17:30,3,3.556,3.559,3.556,3.559,47
20130201|2012-12-02 18:00,3,3.56,3.58,3.56,3.58,16
20130201|2012-12-02 18:30,3,3.582,3.584,3.582,3.584,2
20130201|2012-12-02 19:00,3,3.583,3.585,3.582,3.582,5
20130201|2012-12-02 19:30,3,3.583,3.59,3.583,3.59,4
20130201|2012-12-02 20:00,3,3.594,3.594,3.593,3.593,3
20130201|2012-12-02 20:30,3,3.594,3.594,3.594,3.594,1
20130201|2012-12-02 21:00,3,3.593,3.597,3.593,3.597,4
20130201|2012-12-02 21:30,3,3.6,3.605,3.6,3.603,22
20130201|2012-12-02 22:00,3,3.596,3.601,3.585,3.594,115
20130201|2012-12-02 22:30,3,3.595,3.634,3.595,3.619,71
20130201|2012-12-02 23:00,3,3.617,3.666,3.617,3.66,183
20130201|2012-12-02 23:30,3,3.659,3.659,3.642,3.642,59
20130201|2012-12-03 00:00,3,3.639,3.651,3.634,3.647,53
20130201|2012-12-03 00:30,3,3.648,3.651,3.637,3.638,99
20130201|2012-12-03 01:00,3,3.632,3.638,3.632,3.635,14
20130201|2012-12-03 01:30,3,3.632,3.634,3.632,3.634,5
20130201|2012-12-03 02:00,3,3.636,3.64,3.633,3.633,20
20130201|2012-12-03 03:00,3,3.634,3.634,3.624,3.624,8
20130201|2012-12-03 03:30,3,3.624,3.627,3.624,3.627,8
20130201|2012-12-03 04:00,3,3.625,3.626,3.62,3.62,16
20130201|2012-12-03 04:30,3,3.619,3.626,3.619,3.623,31
20130201|2012-12-03 05:00,3,3.623,3.623,3.612,3.614,35
20130201|2012-12-03 05:30,3,3.621,3.621,3.618,3.619,11
20130201|2012-12-03 06:00,3,3.62,3.622,3.588,3.595,39
20130201|2012-12-03 06:30,3,3.588,3.59,3.571,3.574,405
20130201|2012-12-03 07:00,3,3.575,3.616,3.575,3.606,648
20130201|2012-12-03 07:30,3,3.607,3.643,3.605,3.623,541
20130201|2012-12-03 08:00,3,3.623,3.628,3.593,3.606,854
20130201|2012-12-03 08:30,3,3.607,3.64,3.607,3.64,527
20130201|2012-12-03 09:00,3,3.639,3.651,3.628,3.63,737
20130201|2012-12-03 09:30,3,3.631,3.644,3.623,3.641,614
20130201|2012-12-03 10:00,3,3.643,3.655,3.632,3.632,967
20130201|2012-12-03 10:30,3,3.632,3.645,3.619,3.644,731
20130201|2012-12-03 11:00,3,3.641,3.647,3.631,3.632,393
20130201|2012-12-03 11:30,3,3.63,3.64,3.613,3.617,421
20130201|2012-12-03 12:00,3,3.616,3.623,3.612,3.616,268
20130201|2012-12-03 12:30,3,3.617,3.63,3.608,3.609,582
20130201|2012-12-03 13:00,3,3.609,3.618,3.587,3.618,1318
20130201|2012-12-03 13:30,3,3.618,3.627,3.618,3.624,198
20130201|2012-12-03 14:00,3,3.621,3.621,3.618,3.621,46
20130201|2012-12-03 14:30,3,3.62,3.621,3.615,3.617,72
20130201|2012-12-03 15:00,3,3.615,3.619,3.615,3.618,36
20130201|2012-12-03 15:30,3,3.617,3.619,3.617,3.618,16
20130201|2012-12-03 16:00,3,3.631,3.631,3.631,3.631,7
20130201|2012-12-03 17:00,4,3.631,3.631,3.627,3.63,5
20130201|2012-12-03 17:30,4,3.631,3.631,3.631,3.631,5
20130201|2012-12-03 18:30,4,3.631,3.633,3.631,3.631,4
20130201|2012-12-03 19:00,4,3.624,3.629,3.624,3.628,5
20130201|2012-12-03 20:30,4,3.624,3.624,3.624,3.624,2
20130201|2012-12-03 22:00,4,3.62,3.62,3.619,3.619,11
20130201|2012-12-03 22:30,4,3.615,3.615,3.609,3.609,25
20130201|2012-12-03 23:00,4,3.609,3.61,3.609,3.61,6
20130201|2012-12-03 23:30,4,3.607,3.607,3.607,3.607,1
20130201|2012-12-04 00:00,4,3.605,3.605,3.602,3.602,6
20130201|2012-12-04 00:30,4,3.6,3.6,3.6,3.6,2
20130201|2012-12-04 01:00,4,3.598,3.598,3.598,3.598,2
20130201|2012-12-04 01:30,4,3.597,3.598,3.597,3.597,3
20130201|2012-12-04 02:00,4,3.603,3.603,3.603,3.603,4
20130201|2012-12-04 02:30,4,3.602,3.603,3.602,3.603,4
20130201|2012-12-04 03:00,4,3.602,3.602,3.602,3.602,1
20130201|2012-12-04 03:30,4,3.599,3.599,3.599,3.599,1
20130201|2012-12-04 04:00,4,3.607,3.61,3.606,3.61,6
20130201|2012-12-04 04:30,4,3.61,3.614,3.603,3.603,15
20130201|2012-12-04 05:00,4,3.6,3.602,3.599,3.602,6
20130201|2012-12-04 05:30,4,3.607,3.608,3.576,3.579,76
20130201|2012-12-04 06:00,4,3.579,3.597,3.579,3.58,96
20130201|2012-12-04 06:30,4,3.579,3.581,3.571,3.579,127
20130201|2012-12-04 07:00,4,3.581,3.587,3.576,3.58,147
20130201|2012-12-04 07:30,4,3.579,3.586,3.549,3.56,667
20130201|2012-12-04 08:00,4,3.56,3.576,3.555,3.576,669
20130201|2012-12-04 08:30,4,3.576,3.614,3.573,3.601,916
20130201|2012-12-04 09:00,4,3.603,3.605,3.585,3.586,402
20130201|2012-12-04 09:30,4,3.587,3.593,3.583,3.583,457
20130201|2012-12-04 10:00,4,3.584,3.585,3.566,3.569,478
20130201|2012-12-04 10:30,4,3.571,3.575,3.559,3.567,513
20130201|2012-12-04 11:00,4,3.568,3.579,3.562,3.576,792
20130201|2012-12-04 11:30,4,3.574,3.601,3.572,3.592,817
20130201|2012-12-04 12:00,4,3.591,3.592,3.564,3.564,467
20130201|2012-12-04 12:30,4,3.564,3.577,3.561,3.563,786
20130201|2012-12-04 13:00,4,3.566,3.571,3.558,3.562,1464
20130201|2012-12-04 13:30,4,3.562,3.564,3.559,3.561,370
20130201|2012-12-04 14:00,4,3.562,3.566,3.561,3.564,75
20130201|2012-12-04 14:30,4,3.564,3.566,3.564,3.565,31
20130201|2012-12-04 15:00,4,3.565,3.569,3.565,3.567,23
20130201|2012-12-04 15:30,4,3.568,3.573,3.568,3.573,22
20130201|2012-12-04 16:00,4,3.572,3.572,3.572,3.572,5
20130201|2012-12-04 17:00,5,3.568,3.573,3.568,3.573,2
20130201|2012-12-04 17:30,5,3.576,3.579,3.576,3.579,2
20130201|2012-12-04 18:00,5,3.575,3.575,3.575,3.575,2
20130201|2012-12-04 18:30,5,3.578,3.58,3.575,3.575,5
20130201|2012-12-04 20:00,5,3.574,3.574,3.574,3.574,1
20130201|2012-12-04 20:30,5,3.568,3.568,3.568,3.568,2
20130201|2012-12-04 21:00,5,3.566,3.566,3.554,3.554,47
20130201|2012-12-04 21:30,5,3.552,3.554,3.546,3.552,39
20130201|2012-12-04 22:00,5,3.552,3.557,3.53,3.537,109
20130201|2012-12-04 22:30,5,3.541,3.563,3.541,3.561,114
20130201|2012-12-04 23:00,5,3.554,3.554,3.553,3.553,2
20130201|2012-12-04 23:30,5,3.552,3.555,3.551,3.555,5
20130201|2012-12-05 00:00,5,3.561,3.565,3.561,3.565,28
20130201|2012-12-05 00:30,5,3.565,3.568,3.564,3.564,29
20130201|2012-12-05 01:00,5,3.563,3.563,3.56,3.56,32
20130201|2012-12-05 01:30,5,3.561,3.562,3.561,3.562,4
20130201|2012-12-05 02:00,5,3.559,3.559,3.555,3.555,6
20130201|2012-12-05 02:30,5,3.559,3.562,3.558,3.562,10
20130201|2012-12-05 03:00,5,3.562,3.562,3.559,3.559,4
20130201|2012-12-05 03:30,5,3.561,3.562,3.558,3.562,5
20130201|2012-12-05 04:00,5,3.559,3.565,3.556,3.563,11
20130201|2012-12-05 04:30,5,3.568,3.568,3.564,3.565,5
20130201|2012-12-05 05:00,5,3.565,3.587,3.565,3.587,27
20130201|2012-12-05 05:30,5,3.581,3.593,3.581,3.591,40
20130201|2012-12-05 06:00,5,3.596,3.61,3.595,3.61,84
20130201|2012-12-05 06:30,5,3.607,3.621,3.607,3.614,83
20130201|2012-12-05 07:00,5,3.614,3.64,3.614,3.63,200
20130201|2012-12-05 07:30,5,3.63,3.641,3.617,3.62,675
20130201|2012-12-05 08:00,5,3.618,3.629,3.611,3.626,632
20130201|2012-12-05 08:30,5,3.625,3.63,3.617,3.62,534
20130201|2012-12-05 09:00,5,3.62,3.628,3.614,3.622,516
20130201|2012-12-05 09:30,5,3.622,3.629,3.618,3.624,418
20130201|2012-12-05 10:00,5,3.624,3.658,3.623,3.65,1099
20130201|2012-12-05 10:30,5,3.65,3.67,3.65,3.66,1169
20130201|2012-12-05 11:00,5,3.661,3.715,3.66,3.711,1199
20130201|2012-12-05 11:30,5,3.712,3.713,3.694,3.704,819
20130201|2012-12-05 12:00,5,3.705,3.728,3.7,3.724,932
20130201|2012-12-05 12:30,5,3.724,3.736,3.719,3.732,936
20130201|2012-12-05 13:00,5,3.731,3.735,3.696,3.72,2299
20130201|2012-12-05 13:30,5,3.72,3.722,3.713,3.713,123
20130201|2012-12-05 14:00,5,3.714,3.718,3.713,3.714,81
20130201|2012-12-05 14:30,5,3.713,3.714,3.705,3.705,150
20130201|2012-12-05 15:00,5,3.705,3.709,3.703,3.707,50
20130201|2012-12-05 15:30,5,3.708,3.71,3.704,3.707,40
20130201|2012-12-05 16:00,5,3.709,3.709,3.707,3.707,6
20130201|2012-12-05 17:00,6,3.706,3.725,3.703,3.725,16
20130201|2012-12-05 17:30,6,3.72,3.726,3.72,3.726,3
20130201|2012-12-05 18:00,6,3.723,3.735,3.722,3.735,5
20130201|2012-12-05 18:30,6,3.723,3.723,3.717,3.717,4
20130201|2012-12-05 19:00,6,3.712,3.712,3.712,3.712,3
20130201|2012-12-05 19:30,6,3.714,3.714,3.714,3.714,1
20130201|2012-12-05 20:30,6,3.714,3.714,3.714,3.714,1
20130201|2012-12-05 21:00,6,3.71,3.71,3.707,3.707,9
20130201|2012-12-05 21:30,6,3.7,3.7,3.696,3.696,3
20130201|2012-12-05 22:00,6,3.701,3.703,3.694,3.702,36
20130201|2012-12-05 22:30,6,3.698,3.707,3.691,3.707,88
20130201|2012-12-05 23:00,6,3.707,3.708,3.701,3.701,19
20130201|2012-12-05 23:30,6,3.699,3.699,3.699,3.699,1
20130201|2012-12-06 00:00,6,3.707,3.708,3.707,3.708,3
20130201|2012-12-06 00:30,6,3.703,3.703,3.702,3.702,5
20130201|2012-12-06 01:00,6,3.7,3.7,3.699,3.699,14
20130201|2012-12-06 01:30,6,3.697,3.699,3.697,3.699,8
20130201|2012-12-06 02:00,6,3.699,3.699,3.696,3.696,9
20130201|2012-12-06 02:30,6,3.7,3.7,3.7,3.7,1
20130201|2012-12-06 03:00,6,3.704,3.71,3.703,3.703,10
20130201|2012-12-06 03:30,6,3.705,3.713,3.705,3.713,3
20130201|2012-12-06 04:00,6,3.714,3.723,3.714,3.721,12
20130201|2012-12-06 04:30,6,3.717,3.718,3.707,3.71,17
20130201|2012-12-06 05:00,6,3.719,3.724,3.718,3.723,42
20130201|2012-12-06 05:30,6,3.721,3.735,3.721,3.735,33
20130201|2012-12-06 06:00,6,3.734,3.757,3.734,3.757,194
20130201|2012-12-06 06:30,6,3.753,3.755,3.742,3.755,102
20130201|2012-12-06 07:00,6,3.758,3.759,3.724,3.73,266
20130201|2012-12-06 07:30,6,3.73,3.73,3.686,3.686,822
20130201|2012-12-06 08:00,6,3.687,3.704,3.68,3.688,945
20130201|2012-12-06 08:30,6,3.689,3.705,3.687,3.701,826
20130201|2012-12-06 09:00,6,3.701,3.765,3.691,3.765,708
20130201|2012-12-06 09:30,6,3.765,3.765,3.686,3.699,1968
20130201|2012-12-06 10:00,6,3.697,3.7,3.648,3.652,1377
20130201|2012-12-06 10:30,6,3.652,3.669,3.635,3.665,1360
20130201|2012-12-06 11:00,6,3.668,3.693,3.66,3.691,547
20130201|2012-12-06 11:30,6,3.689,3.727,3.688,3.707,677
20130201|2012-12-06 12:00,6,3.707,3.746,3.699,3.731,474
20130201|2012-12-06 12:30,6,3.731,3.731,3.655,3.685,1167
20130201|2012-12-06 13:00,6,3.689,3.693,3.671,3.681,415
20130201|2012-12-06 13:30,6,3.678,3.682,3.676,3.679,108
20130201|2012-12-06 14:00,6,3.682,3.684,3.665,3.668,51
20130201|2012-12-06 14:30,6,3.666,3.673,3.662,3.665,27
20130201|2012-12-06 15:00,6,3.667,3.667,3.663,3.663,6
20130201|2012-12-06 15:30,6,3.662,3.665,3.66,3.66,11
20130201|2012-12-06 16:00,6,3.658,3.658,3.656,3.658,10
20130201|2012-12-06 17:00,7,3.666,3.666,3.666,3.666,1
20130201|2012-12-06 17:30,7,3.67,3.675,3.67,3.675,2
20130201|2012-12-06 18:00,7,3.674,3.681,3.674,3.681,2
20130201|2012-12-06 19:00,7,3.683,3.683,3.683,3.683,1
20130201|2012-12-06 19:30,7,3.682,3.682,3.682,3.682,1
20130201|2012-12-06 20:30,7,3.681,3.681,3.681,3.681,1
20130201|2012-12-06 21:30,7,3.684,3.686,3.684,3.686,2
20130201|2012-12-06 22:00,7,3.685,3.685,3.685,3.685,6
20130201|2012-12-06 22:30,7,3.687,3.703,3.687,3.698,53
20130201|2012-12-06 23:00,7,3.694,3.695,3.694,3.695,4
20130201|2012-12-06 23:30,7,3.693,3.693,3.693,3.693,4
20130201|2012-12-07 00:00,7,3.693,3.693,3.693,3.693,1
20130201|2012-12-07 00:30,7,3.692,3.694,3.692,3.694,4
20130201|2012-12-07 01:00,7,3.691,3.691,3.69,3.691,9
20130201|2012-12-07 01:30,7,3.679,3.679,3.678,3.678,3
20130201|2012-12-07 02:00,7,3.68,3.68,3.674,3.674,9
20130201|2012-12-07 02:30,7,3.673,3.676,3.673,3.676,5
20130201|2012-12-07 03:00,7,3.692,3.692,3.689,3.689,8
20130201|2012-12-07 03:30,7,3.693,3.693,3.689,3.689,18
20130201|2012-12-07 04:00,7,3.689,3.692,3.674,3.68,30
20130201|2012-12-07 04:30,7,3.667,3.671,3.66,3.665,16
20130201|2012-12-07 05:00,7,3.665,3.667,3.654,3.664,24
20130201|2012-12-07 05:30,7,3.662,3.672,3.653,3.672,43
20130201|2012-12-07 06:00,7,3.672,3.679,3.668,3.679,51
20130201|2012-12-07 06:30,7,3.679,3.68,3.666,3.667,35
20130201|2012-12-07 07:00,7,3.667,3.667,3.643,3.646,622
20130201|2012-12-07 07:30,7,3.647,3.672,3.641,3.658,370
20130201|2012-12-07 08:00,7,3.66,3.686,3.656,3.669,522
20130201|2012-12-07 08:30,7,3.668,3.684,3.662,3.681,446
20130201|2012-12-07 09:00,7,3.683,3.701,3.678,3.697,550
20130201|2012-12-07 09:30,7,3.7,3.707,3.664,3.668,417
20130201|2012-12-07 10:00,7,3.668,3.679,3.658,3.661,279
20130201|2012-12-07 10:30,7,3.662,3.665,3.651,3.654,303
20130201|2012-12-07 11:00,7,3.651,3.668,3.623,3.629,775
20130201|2012-12-07 11:30,7,3.629,3.63,3.606,3.626,723
20130201|2012-12-07 12:00,7,3.625,3.627,3.611,3.617,382
20130201|2012-12-07 12:30,7,3.618,3.625,3.614,3.62,166
20130201|2012-12-07 13:00,7,3.621,3.623,3.574,3.578,1357
20130201|2012-12-07 13:30,7,3.579,3.587,3.578,3.585,369
20130201|2012-12-07 14:00,7,3.585,3.585,3.573,3.575,301
20130201|2012-12-07 14:30,7,3.573,3.582,3.569,3.582,100
20130201|2012-12-07 15:00,7,3.581,3.581,3.573,3.575,37
20130201|2012-12-07 15:30,7,3.576,3.576,3.572,3.572,17
20130201|2012-12-07 16:00,7,3.573,3.573,3.57,3.573,23
20130201|2012-12-09 17:00,10,3.555,3.555,3.508,3.518,283
20130201|2012-12-09 17:30,10,3.518,3.519,3.513,3.515,82
20130201|2012-12-09 18:00,10,3.519,3.522,3.517,3.517,19
20130201|2012-12-09 18:30,10,3.519,3.521,3.519,3.521,32
20130201|2012-12-09 19:00,10,3.521,3.523,3.52,3.521,23
20130201|2012-12-09 19:30,10,3.521,3.522,3.521,3.522,3
20130201|2012-12-09 20:00,10,3.521,3.521,3.514,3.514,33
20130201|2012-12-09 20:30,10,3.514,3.521,3.513,3.516,14
20130201|2012-12-09 21:00,10,3.518,3.522,3.51,3.522,13
20130201|2012-12-09 21:30,10,3.521,3.525,3.521,3.525,16
20130201|2012-12-09 22:00,10,3.522,3.522,3.518,3.519,10
20130201|2012-12-09 22:30,10,3.519,3.524,3.507,3.514,27
20130201|2012-12-09 23:00,10,3.52,3.522,3.519,3.522,28
20130201|2012-12-09 23:30,10,3.52,3.52,3.512,3.512,4
20130201|2012-12-10 00:00,10,3.512,3.52,3.512,3.52,3
20130201|2012-12-10 00:30,10,3.52,3.521,3.52,3.521,2
20130201|2012-12-10 01:00,10,3.52,3.521,3.518,3.52,12
20130201|2012-12-10 01:30,10,3.52,3.52,3.52,3.52,3
20130201|2012-12-10 02:00,10,3.519,3.519,3.51,3.515,14
20130201|2012-12-10 02:30,10,3.517,3.519,3.517,3.519,4
20130201|2012-12-10 03:00,10,3.519,3.519,3.518,3.518,2
20130201|2012-12-10 03:30,10,3.519,3.521,3.519,3.521,8
20130201|2012-12-10 04:00,10,3.523,3.527,3.521,3.525,38
20130201|2012-12-10 04:30,10,3.53,3.53,3.529,3.529,3
20130201|2012-12-10 05:00,10,3.528,3.528,3.525,3.528,6
20130201|2012-12-10 05:30,10,3.526,3.526,3.51,3.521,110
20130201|2012-12-10 06:00,10,3.521,3.53,3.508,3.516,73
20130201|2012-12-10 06:30,10,3.512,3.514,3.499,3.505,286
20130201|2012-12-10 07:00,10,3.51,3.511,3.476,3.48,532
20130201|2012-12-10 07:30,10,3.482,3.485,3.459,3.469,686
20130201|2012-12-10 08:00,10,3.47,3.482,3.458,3.482,1491
20130201|2012-12-10 08:30,10,3.482,3.49,3.472,3.483,766
20130201|2012-12-10 09:00,10,3.483,3.498,3.475,3.492,620
20130201|2012-12-10 09:30,10,3.493,3.499,3.468,3.47,676
20130201|2012-12-10 10:00,10,3.471,3.477,3.455,3.472,744
20130201|2012-12-10 10:30,10,3.473,3.476,3.453,3.454,840
20130201|2012-12-10 11:00,10,3.453,3.463,3.442,3.459,799
20130201|2012-12-10 11:30,10,3.457,3.46,3.446,3.451,553
20130201|2012-12-10 12:00,10,3.45,3.47,3.446,3.47,612
20130201|2012-12-10 12:30,10,3.468,3.476,3.466,3.467,248
20130201|2012-12-10 13:00,10,3.467,3.493,3.465,3.491,1339
20130201|2012-12-10 13:30,10,3.492,3.493,3.48,3.485,239
20130201|2012-12-10 14:00,10,3.484,3.487,3.48,3.486,111
20130201|2012-12-10 14:30,10,3.486,3.487,3.474,3.474,163
20130201|2012-12-10 15:00,10,3.475,3.475,3.471,3.472,101
20130201|2012-12-10 15:30,10,3.472,3.472,3.456,3.457,63
20130201|2012-12-10 16:00,10,3.45,3.455,3.45,3.455,11
20130201|2012-12-10 17:00,11,3.457,3.461,3.456,3.456,11
20130201|2012-12-10 17:30,11,3.455,3.457,3.455,3.457,10
20130201|2012-12-10 18:30,11,3.456,3.456,3.456,3.456,1
20130201|2012-12-10 19:00,11,3.462,3.462,3.462,3.462,1
20130201|2012-12-10 19:30,11,3.471,3.471,3.466,3.468,8
20130201|2012-12-10 20:00,11,3.474,3.474,3.467,3.467,2
20130201|2012-12-10 20:30,11,3.467,3.467,3.466,3.466,11
20130201|2012-12-10 21:30,11,3.467,3.467,3.46,3.462,3
20130201|2012-12-10 22:30,11,3.471,3.487,3.471,3.487,40
20130201|2012-12-10 23:00,11,3.488,3.488,3.483,3.483,25
20130201|2012-12-10 23:30,11,3.48,3.485,3.479,3.485,8
20130201|2012-12-11 00:00,11,3.483,3.483,3.472,3.472,35
20130201|2012-12-11 00:30,11,3.479,3.48,3.479,3.48,35
20130201|2012-12-11 01:00,11,3.48,3.481,3.478,3.478,228
20130201|2012-12-11 01:30,11,3.478,3.48,3.47,3.47,79
20130201|2012-12-11 02:00,11,3.47,3.47,3.467,3.468,5
20130201|2012-12-11 02:30,11,3.464,3.467,3.462,3.466,133
20130201|2012-12-11 03:00,11,3.467,3.472,3.467,3.468,85
20130201|2012-12-11 03:30,11,3.468,3.47,3.467,3.47,49
20130201|2012-12-11 04:00,11,3.474,3.476,3.473,3.476,11
20130201|2012-12-11 04:30,11,3.479,3.498,3.479,3.496,35
20130201|2012-12-11 05:00,11,3.495,3.502,3.495,3.502,23
20130201|2012-12-11 05:30,11,3.5,3.518,3.5,3.511,42
20130201|2012-12-11 06:00,11,3.517,3.517,3.49,3.507,62
20130201|2012-12-11 06:30,11,3.506,3.509,3.49,3.49,178
20130201|2012-12-11 07:00,11,3.49,3.509,3.49,3.495,337
20130201|2012-12-11 07:30,11,3.497,3.508,3.492,3.496,367
20130201|2012-12-11 08:00,11,3.495,3.498,3.451,3.475,1491
20130201|2012-12-11 08:30,11,3.475,3.484,3.466,3.476,633
20130201|2012-12-11 09:00,11,3.475,3.476,3.438,3.444,889
20130201|2012-12-11 09:30,11,3.444,3.444,3.421,3.43,1087
20130201|2012-12-11 10:00,11,3.429,3.478,3.423,3.473,907
20130201|2012-12-11 10:30,11,3.472,3.494,3.458,3.473,855
20130201|2012-12-11 11:00,11,3.473,3.488,3.472,3.485,328
20130201|2012-12-11 11:30,11,3.486,3.495,3.473,3.476,1153
20130201|2012-12-11 12:00,11,3.475,3.475,3.45,3.46,784
20130201|2012-12-11 12:30,11,3.457,3.461,3.427,3.439,683
20130201|2012-12-11 13:00,11,3.441,3.455,3.43,3.44,814
20130201|2012-12-11 13:30,11,3.439,3.445,3.435,3.445,230
20130201|2012-12-11 14:00,11,3.444,3.445,3.44,3.44,59
20130201|2012-12-11 14:30,11,3.439,3.442,3.438,3.439,96
20130201|2012-12-11 15:00,11,3.438,3.444,3.437,3.444,71
20130201|2012-12-11 15:30,11,3.444,3.447,3.443,3.447,11
20130201|2012-12-11 16:00,11,3.445,3.448,3.445,3.445,18
20130201|2012-12-11 17:00,12,3.451,3.455,3.451,3.455,2
20130201|2012-12-11 17:30,12,3.441,3.442,3.439,3.442,4
20130201|2012-12-11 18:00,12,3.444,3.444,3.443,3.443,2
20130201|2012-12-11 18:30,12,3.45,3.45,3.446,3.446,3
20130201|2012-12-11 19:00,12,3.447,3.447,3.447,3.447,2
20130201|2012-12-11 19:30,12,3.447,3.447,3.447,3.447,1
20130201|2012-12-11 20:00,12,3.446,3.446,3.442,3.444,10
20130201|2012-12-11 20:30,12,3.448,3.448,3.448,3.448,1
20130201|2012-12-11 21:30,12,3.446,3.446,3.446,3.446,5
20130201|2012-12-11 22:00,12,3.443,3.443,3.438,3.438,36
20130201|2012-12-11 22:30,12,3.438,3.446,3.435,3.435,135
20130201|2012-12-11 23:00,12,3.439,3.439,3.433,3.436,54
20130201|2012-12-11 23:30,12,3.435,3.435,3.432,3.435,18
20130201|2012-12-12 00:00,12,3.433,3.433,3.431,3.433,15
20130201|2012-12-12 00:30,12,3.434,3.435,3.427,3.432,12
20130201|2012-12-12 01:00,12,3.433,3.439,3.432,3.437,49
20130201|2012-12-12 01:30,12,3.44,3.44,3.44,3.44,1
20130201|2012-12-12 02:00,12,3.439,3.439,3.434,3.435,23
20130201|2012-12-12 02:30,12,3.442,3.444,3.442,3.444,3
20130201|2012-12-12 03:00,12,3.444,3.461,3.444,3.457,37
20130201|2012-12-12 03:30,12,3.457,3.464,3.457,3.464,5
20130201|2012-12-12 04:00,12,3.465,3.465,3.458,3.458,13
20130201|2012-12-12 04:30,12,3.458,3.458,3.456,3.457,12
20130201|2012-12-12 05:00,12,3.457,3.472,3.457,3.468,10
20130201|2012-12-12 05:30,12,3.468,3.468,3.457,3.463,13
20130201|2012-12-12 06:00,12,3.459,3.471,3.458,3.465,19
20130201|2012-12-12 06:30,12,3.471,3.472,3.462,3.462,45
20130201|2012-12-12 07:00,12,3.467,3.467,3.415,3.422,459
20130201|2012-12-12 07:30,12,3.422,3.431,3.416,3.425,826
20130201|2012-12-12 08:00,12,3.423,3.434,3.42,3.425,1494
20130201|2012-12-12 08:30,12,3.425,3.436,3.424,3.43,850
20130201|2012-12-12 09:00,12,3.431,3.431,3.403,3.416,1204
20130201|2012-12-12 09:30,12,3.415,3.416,3.395,3.402,1660
20130201|2012-12-12 10:00,12,3.403,3.433,3.399,3.429,759
20130201|2012-12-12 10:30,12,3.43,3.445,3.422,3.433,1341
20130201|2012-12-12 11:00,12,3.434,3.463,3.433,3.446,1180
20130201|2012-12-12 11:30,12,3.447,3.449,3.411,3.421,872
20130201|2012-12-12 12:00,12,3.42,3.42,3.405,3.409,647
20130201|2012-12-12 12:30,12,3.409,3.411,3.397,3.411,1207
20130201|2012-12-12 13:00,12,3.411,3.418,3.403,3.413,1519
20130201|2012-12-12 13:30,12,3.416,3.416,3.407,3.412,454
20130201|2012-12-12 14:00,12,3.412,3.421,3.411,3.421,209
20130201|2012-12-12 14:30,12,3.422,3.429,3.422,3.429,205
20130201|2012-12-12 15:00,12,3.428,3.434,3.428,3.431,31
20130201|2012-12-12 15:30,12,3.431,3.432,3.426,3.43,21
20130201|2012-12-12 16:00,12,3.433,3.433,3.425,3.425,10
20130201|2012-12-12 17:00,13,3.425,3.436,3.425,3.433,6
20130201|2012-12-12 17:30,13,3.43,3.43,3.43,3.43,1
20130201|2012-12-12 18:00,13,3.431,3.431,3.431,3.431,2
20130201|2012-12-12 18:30,13,3.431,3.434,3.431,3.434,20
20130201|2012-12-12 19:00,13,3.435,3.435,3.435,3.435,1
20130201|2012-12-12 19:30,13,3.435,3.435,3.433,3.433,5
20130201|2012-12-12 20:00,13,3.434,3.434,3.434,3.434,2
20130201|2012-12-12 20:30,13,3.436,3.437,3.436,3.437,11
20130201|2012-12-12 21:00,13,3.434,3.434,3.433,3.433,3
20130201|2012-12-12 21:30,13,3.431,3.433,3.43,3.43,5
20130201|2012-12-12 22:00,13,3.429,3.429,3.426,3.426,9
20130201|2012-12-12 22:30,13,3.424,3.426,3.417,3.417,51
20130201|2012-12-12 23:00,13,3.418,3.418,3.415,3.416,24
20130201|2012-12-12 23:30,13,3.415,3.415,3.405,3.407,85
20130201|2012-12-13 00:00,13,3.408,3.408,3.405,3.405,20
20130201|2012-12-13 00:30,13,3.402,3.402,3.4,3.402,19
20130201|2012-12-13 01:00,13,3.402,3.402,3.396,3.398,34
20130201|2012-12-13 01:30,13,3.4,3.4,3.398,3.398,13
20130201|2012-12-13 02:00,13,3.402,3.405,3.399,3.405,22
20130201|2012-12-13 02:30,13,3.405,3.406,3.399,3.402,23
20130201|2012-12-13 03:00,13,3.398,3.406,3.398,3.402,20
20130201|2012-12-13 03:30,13,3.402,3.404,3.402,3.403,6
20130201|2012-12-13 04:00,13,3.405,3.405,3.402,3.404,12
20130201|2012-12-13 04:30,13,3.405,3.406,3.399,3.4,32
20130201|2012-12-13 05:00,13,3.405,3.411,3.403,3.407,21
20130201|2012-12-13 05:30,13,3.408,3.416,3.401,3.401,72
20130201|2012-12-13 06:00,13,3.403,3.407,3.398,3.401,126
20130201|2012-12-13 06:30,13,3.401,3.404,3.393,3.394,72
20130201|2012-12-13 07:00,13,3.395,3.404,3.395,3.4,169
20130201|2012-12-13 07:30,13,3.404,3.408,3.371,3.373,519
20130201|2012-12-13 08:00,13,3.373,3.377,3.362,3.372,1356
20130201|2012-12-13 08:30,13,3.372,3.389,3.372,3.384,1556
20130201|2012-12-13 09:00,13,3.383,3.383,3.369,3.372,1356
20130201|2012-12-13 09:30,13,3.365,3.42,3.325,3.401,4949
20130201|2012-12-13 10:00,13,3.398,3.403,3.37,3.38,1066
20130201|2012-12-13 10:30,13,3.379,3.409,3.378,3.386,795
20130201|2012-12-13 11:00,13,3.386,3.392,3.374,3.386,771
20130201|2012-12-13 11:30,13,3.385,3.385,3.344,3.36,1468
20130201|2012-12-13 12:00,13,3.359,3.36,3.33,3.338,2019
20130201|2012-12-13 12:30,13,3.338,3.362,3.331,3.354,1645
20130201|2012-12-13 13:00,13,3.356,3.408,3.356,3.389,3078
20130201|2012-12-13 13:30,13,3.39,3.401,3.389,3.389,547
20130201|2012-12-13 14:00,13,3.39,3.395,3.388,3.389,409
20130201|2012-12-13 14:30,13,3.388,3.389,3.38,3.38,182
20130201|2012-12-13 15:00,13,3.38,3.387,3.379,3.381,83
20130201|2012-12-13 15:30,13,3.381,3.391,3.38,3.386,63
20130201|2012-12-13 16:00,13,3.381,3.381,3.381,3.381,2
20130201|2012-12-13 17:00,14,3.389,3.392,3.389,3.392,14
20130201|2012-12-13 17:30,14,3.392,3.393,3.392,3.393,4
20130201|2012-12-13 18:00,14,3.396,3.396,3.396,3.396,18
20130201|2012-12-13 18:30,14,3.395,3.395,3.395,3.395,5
20130201|2012-12-13 19:00,14,3.398,3.398,3.396,3.396,2
20130201|2012-12-13 20:00,14,3.398,3.403,3.398,3.403,6
20130201|2012-12-13 20:30,14,3.403,3.407,3.403,3.405,26
20130201|2012-12-13 21:00,14,3.406,3.406,3.406,3.406,1
20130201|2012-12-13 21:30,14,3.4,3.4,3.395,3.395,20
20130201|2012-12-13 22:00,14,3.395,3.395,3.389,3.39,65
20130201|2012-12-13 22:30,14,3.389,3.389,3.383,3.387,96
20130201|2012-12-13 23:00,14,3.384,3.384,3.378,3.382,38
20130201|2012-12-13 23:30,14,3.378,3.379,3.373,3.374,236
20130201|2012-12-14 00:00,14,3.378,3.378,3.375,3.378,13
20130201|2012-12-14 00:30,14,3.38,3.381,3.378,3.378,105
20130201|2012-12-14 01:00,14,3.377,3.377,3.377,3.377,2
20130201|2012-12-14 01:30,14,3.378,3.38,3.372,3.372,26
20130201|2012-12-14 02:00,14,3.371,3.375,3.369,3.369,25
20130201|2012-12-14 02:30,14,3.369,3.369,3.36,3.367,172
20130201|2012-12-14 03:00,14,3.365,3.378,3.365,3.371,33
20130201|2012-12-14 03:30,14,3.372,3.378,3.372,3.378,8
20130201|2012-12-14 04:00,14,3.37,3.37,3.369,3.369,6
20130201|2012-12-14 04:30,14,3.37,3.37,3.364,3.364,11
20130201|2012-12-14 05:00,14,3.363,3.363,3.358,3.359,28
20130201|2012-12-14 05:30,14,3.358,3.364,3.357,3.357,33
20130201|2012-12-14 06:00,14,3.354,3.355,3.327,3.336,199
20130201|2012-12-14 06:30,14,3.334,3.341,3.332,3.336,349
20130201|2012-12-14 07:00,14,3.339,3.352,3.335,3.342,507
20130201|2012-12-14 07:30,14,3.342,3.347,3.324,3.332,767
20130201|2012-12-14 08:00,14,3.33,3.345,3.327,3.337,1282
20130201|2012-12-14 08:30,14,3.338,3.35,3.328,3.331,1294
20130201|2012-12-14 09:00,14,3.33,3.334,3.316,3.333,2206
20130201|2012-12-14 09:30,14,3.333,3.348,3.329,3.339,1184
20130201|2012-12-14 10:00,14,3.337,3.36,3.331,3.356,1830
20130201|2012-12-14 10:30,14,3.355,3.355,3.333,3.342,1424
20130201|2012-12-14 11:00,14,3.342,3.372,3.342,3.368,1134
20130201|2012-12-14 11:30,14,3.369,3.369,3.355,3.358,729
20130201|2012-12-14 12:00,14,3.357,3.364,3.355,3.361,730
20130201|2012-12-14 12:30,14,3.362,3.408,3.362,3.397,2718
20130201|2012-12-14 13:00,14,3.395,3.402,3.356,3.358,1773
20130201|2012-12-14 13:30,14,3.358,3.359,3.348,3.358,675
20130201|2012-12-14 14:00,14,3.357,3.359,3.355,3.356,135
20130201|2012-12-14 14:30,14,3.356,3.361,3.353,3.354,368
20130201|2012-12-14 15:00,14,3.355,3.359,3.349,3.35,24
20130201|2012-12-14 15:30,14,3.349,3.351,3.348,3.351,20
20130201|2012-12-14 16:00,14,3.349,3.352,3.348,3.351,32
20130201|2012-12-16 17:00,17,3.342,3.345,3.336,3.342,72
20130201|2012-12-16 17:30,17,3.34,3.34,3.338,3.339,16
20130201|2012-12-16 18:00,17,3.339,3.342,3.337,3.34,124
20130201|2012-12-16 18:30,17,3.34,3.34,3.335,3.335,127
20130201|2012-12-16 19:00,17,3.335,3.337,3.332,3.334,70
20130201|2012-12-16 19:30,17,3.334,3.334,3.334,3.334,4
20130201|2012-12-16 20:00,17,3.334,3.334,3.334,3.334,2
20130201|2012-12-16 20:30,17,3.332,3.332,3.332,3.332,2
20130201|2012-12-16 21:00,17,3.332,3.332,3.327,3.328,20
20130201|2012-12-16 21:30,17,3.327,3.327,3.322,3.327,43
20130201|2012-12-16 22:30,17,3.329,3.342,3.329,3.336,97
20130201|2012-12-16 23:00,17,3.336,3.336,3.331,3.333,28
20130201|2012-12-16 23:30,17,3.333,3.333,3.332,3.332,3
20130201|2012-12-17 00:00,17,3.33,3.331,3.327,3.331,13
20130201|2012-12-17 00:30,17,3.33,3.33,3.325,3.325,12
20130201|2012-12-17 01:00,17,3.325,3.33,3.324,3.33,57
20130201|2012-12-17 01:30,17,3.327,3.329,3.327,3.329,22
20130201|2012-12-17 02:00,17,3.328,3.329,3.326,3.326,127
20130201|2012-12-17 02:30,17,3.326,3.328,3.317,3.328,65
20130201|2012-12-17 03:00,17,3.327,3.33,3.324,3.328,77
20130201|2012-12-17 03:30,17,3.328,3.33,3.326,3.33,32
20130201|2012-12-17 04:00,17,3.331,3.332,3.329,3.33,29
20130201|2012-12-17 04:30,17,3.328,3.374,3.328,3.372,225
20130201|2012-12-17 05:00,17,3.373,3.383,3.37,3.383,420
20130201|2012-12-17 05:30,17,3.381,3.398,3.38,3.393,97
20130201|2012-12-17 06:00,17,3.395,3.415,3.393,3.398,216
20130201|2012-12-17 06:30,17,3.398,3.405,3.39,3.392,327
20130201|2012-12-17 07:00,17,3.39,3.415,3.387,3.406,324
20130201|2012-12-17 07:30,17,3.405,3.412,3.396,3.405,1079
20130201|2012-12-17 08:00,17,3.405,3.416,3.392,3.393,1567
20130201|2012-12-17 08:30,17,3.392,3.395,3.367,3.367,2539
20130201|2012-12-17 09:00,17,3.366,3.374,3.352,3.371,2093
20130201|2012-12-17 09:30,17,3.367,3.377,3.365,3.369,932
20130201|2012-12-17 10:00,17,3.365,3.399,3.362,3.398,1023
20130201|2012-12-17 10:30,17,3.398,3.423,3.393,3.411,2909
20130201|2012-12-17 11:00,17,3.412,3.413,3.397,3.406,1771
20130201|2012-12-17 11:30,17,3.404,3.404,3.376,3.388,1769
20130201|2012-12-17 12:00,17,3.387,3.403,3.379,3.401,683
20130201|2012-12-17 12:30,17,3.404,3.406,3.387,3.394,757
20130201|2012-12-17 13:00,17,3.391,3.409,3.384,3.401,1413
20130201|2012-12-17 13:30,17,3.401,3.407,3.398,3.401,469
20130201|2012-12-17 14:00,17,3.401,3.401,3.396,3.4,221
20130201|2012-12-17 14:30,17,3.399,3.399,3.383,3.386,279
20130201|2012-12-17 15:00,17,3.385,3.388,3.382,3.386,90
20130201|2012-12-17 15:30,17,3.388,3.388,3.381,3.381,25
20130201|2012-12-17 16:00,17,3.381,3.382,3.379,3.38,8
20130201|2012-12-17 17:00,18,3.398,3.398,3.387,3.392,71
20130201|2012-12-17 17:30,18,3.394,3.394,3.39,3.392,15
20130201|2012-12-17 18:00,18,3.392,3.395,3.392,3.395,7
20130201|2012-12-17 18:30,18,3.391,3.391,3.391,3.391,1
20130201|2012-12-17 19:00,18,3.394,3.394,3.391,3.391,3
20130201|2012-12-17 19:30,18,3.396,3.401,3.395,3.395,23
20130201|2012-12-17 20:00,18,3.391,3.391,3.375,3.38,52
20130201|2012-12-17 20:30,18,3.376,3.4,3.375,3.4,10
20130201|2012-12-17 21:00,18,3.403,3.403,3.402,3.402,5
20130201|2012-12-17 21:30,18,3.398,3.398,3.392,3.392,10
20130201|2012-12-17 22:00,18,3.389,3.391,3.38,3.384,47
20130201|2012-12-17 22:30,18,3.382,3.385,3.381,3.383,14
20130201|2012-12-17 23:00,18,3.388,3.388,3.381,3.385,9
20130201|2012-12-17 23:30,18,3.383,3.383,3.382,3.382,2
20130201|2012-12-18 00:00,18,3.379,3.384,3.379,3.383,44
20130201|2012-12-18 00:30,18,3.383,3.383,3.381,3.381,4
20130201|2012-12-18 01:00,18,3.382,3.382,3.379,3.381,28
20130201|2012-12-18 01:30,18,3.381,3.384,3.38,3.381,6
20130201|2012-12-18 02:00,18,3.379,3.381,3.379,3.38,8
20130201|2012-12-18 02:30,18,3.381,3.388,3.381,3.382,107
20130201|2012-12-18 03:00,18,3.38,3.382,3.38,3.382,21
20130201|2012-12-18 03:30,18,3.382,3.382,3.38,3.381,9
20130201|2012-12-18 04:00,18,3.381,3.39,3.381,3.381,196
20130201|2012-12-18 04:30,18,3.383,3.39,3.381,3.388,178
20130201|2012-12-18 05:00,18,3.391,3.403,3.39,3.401,101
20130201|2012-12-18 05:30,18,3.402,3.412,3.4,3.41,150
20130201|2012-12-18 06:00,18,3.41,3.412,3.404,3.41,29
20130201|2012-12-18 06:30,18,3.41,3.414,3.407,3.408,135
20130201|2012-12-18 07:00,18,3.405,3.442,3.403,3.44,914
20130201|2012-12-18 07:30,18,3.44,3.469,3.438,3.467,2594
20130201|2012-12-18 08:00,18,3.465,3.467,3.44,3.442,2362
20130201|2012-12-18 08:30,18,3.441,3.461,3.44,3.46,1618
20130201|2012-12-18 09:00,18,3.459,3.486,3.457,3.47,3754
20130201|2012-12-18 09:30,18,3.47,3.471,3.453,3.47,1763
20130201|2012-12-18 10:00,18,3.47,3.475,3.452,3.455,1301
20130201|2012-12-18 10:30,18,3.455,3.466,3.435,3.436,2094
20130201|2012-12-18 11:00,18,3.437,3.45,3.431,3.431,1352
20130201|2012-12-18 11:30,18,3.43,3.446,3.429,3.433,1323
20130201|2012-12-18 12:00,18,3.434,3.434,3.42,3.424,1285
20130201|2012-12-18 12:30,18,3.423,3.447,3.411,3.433,2192
20130201|2012-12-18 13:00,18,3.435,3.461,3.435,3.454,2440
20130201|2012-12-18 13:30,18,3.453,3.453,3.444,3.445,683
20130201|2012-12-18 14:00,18,3.447,3.447,3.435,3.44,209
20130201|2012-12-18 14:30,18,3.439,3.44,3.427,3.428,294
20130201|2012-12-18 15:00,18,3.428,3.434,3.425,3.434,51
20130201|2012-12-18 15:30,18,3.434,3.436,3.431,3.436,26
20130201|2012-12-18 16:00,18,3.435,3.439,3.432,3.437,47
20130201|2012-12-18 17:00,19,3.429,3.438,3.429,3.438,11
20130201|2012-12-18 17:30,19,3.435,3.435,3.427,3.428,44
20130201|2012-12-18 18:00,19,3.435,3.447,3.435,3.447,17
20130201|2012-12-18 18:30,19,3.451,3.455,3.448,3.448,16
20130201|2012-12-18 19:00,19,3.445,3.445,3.443,3.443,2
20130201|2012-12-18 19:30,19,3.441,3.441,3.438,3.438,5
20130201|2012-12-18 20:00,19,3.441,3.442,3.441,3.442,2
20130201|2012-12-18 20:30,19,3.442,3.442,3.439,3.439,3
20130201|2012-12-18 21:00,19,3.438,3.438,3.438,3.438,1
20130201|2012-12-18 21:30,19,3.436,3.436,3.433,3.435,6
20130201|2012-12-18 22:00,19,3.435,3.435,3.431,3.433,22
20130201|2012-12-18 22:30,19,3.435,3.436,3.432,3.434,74
20130201|2012-12-18 23:00,19,3.435,3.435,3.429,3.43,35
20130201|2012-12-18 23:30,19,3.43,3.432,3.416,3.417,119
20130201|2012-12-19 00:00,19,3.416,3.417,3.41,3.414,252
20130201|2012-12-19 00:30,19,3.416,3.418,3.416,3.417,19
20130201|2012-12-19 01:00,19,3.417,3.419,3.417,3.418,13
20130201|2012-12-19 01:30,19,3.419,3.419,3.412,3.412,53
20130201|2012-12-19 02:00,19,3.414,3.414,3.402,3.403,81
20130201|2012-12-19 02:30,19,3.403,3.406,3.387,3.39,191
20130201|2012-12-19 03:00,19,3.39,3.399,3.388,3.39,110
20130201|2012-12-19 03:30,19,3.389,3.396,3.388,3.393,287
20130201|2012-12-19 04:00,19,3.393,3.402,3.393,3.402,140
20130201|2012-12-19 04:30,19,3.404,3.404,3.393,3.398,127
20130201|2012-12-19 05:00,19,3.4,3.402,3.389,3.393,152
20130201|2012-12-19 05:30,19,3.392,3.394,3.389,3.391,30
20130201|2012-12-19 06:00,19,3.391,3.393,3.353,3.365,451
20130201|2012-12-19 06:30,19,3.368,3.379,3.363,3.375,246
20130201|2012-12-19 07:00,19,3.376,3.378,3.361,3.366,497
20130201|2012-12-19 07:30,19,3.365,3.366,3.345,3.359,1677
20130201|2012-12-19 08:00,19,3.358,3.358,3.335,3.339,2866
20130201|2012-12-19 08:30,19,3.339,3.366,3.324,3.357,2951
20130201|2012-12-19 09:00,19,3.357,3.37,3.341,3.369,1724
20130201|2012-12-19 09:30,19,3.37,3.381,3.363,3.379,1249
20130201|2012-12-19 10:00,19,3.38,3.392,3.365,3.368,1883
20130201|2012-12-19 10:30,19,3.367,3.387,3.36,3.385,994
20130201|2012-12-19 11:00,19,3.385,3.386,3.365,3.377,831
20130201|2012-12-19 11:30,19,3.378,3.393,3.378,3.38,709
20130201|2012-12-19 12:00,19,3.379,3.381,3.369,3.378,553
20130201|2012-12-19 12:30,19,3.376,3.38,3.36,3.361,798
20130201|2012-12-19 13:00,19,3.361,3.37,3.344,3.367,2918
20130201|2012-12-19 13:30,19,3.367,3.372,3.364,3.368,633
20130201|2012-12-19 14:00,19,3.369,3.378,3.368,3.378,462
20130201|2012-12-19 14:30,19,3.376,3.384,3.373,3.375,361
20130201|2012-12-19 15:00,19,3.376,3.382,3.376,3.382,83
20130201|2012-12-19 15:30,19,3.381,3.381,3.374,3.379,39
20130201|2012-12-19 16:00,19,3.378,3.378,3.378,3.378,4
20130201|2012-12-19 17:00,20,3.373,3.38,3.37,3.38,19
20130201|2012-12-19 17:30,20,3.38,3.385,3.362,3.375,63
20130201|2012-12-19 18:00,20,3.368,3.372,3.36,3.368,160
20130201|2012-12-19 18:30,20,3.376,3.378,3.376,3.378,19
20130201|2012-12-19 19:00,20,3.376,3.387,3.374,3.387,164
20130201|2012-12-19 19:30,20,3.383,3.383,3.375,3.375,25
20130201|2012-12-19 20:00,20,3.379,3.386,3.379,3.381,21
20130201|2012-12-19 20:30,20,3.378,3.378,3.376,3.376,3
20130201|2012-12-19 21:00,20,3.379,3.379,3.379,3.379,1
20130201|2012-12-19 21:30,20,3.379,3.38,3.379,3.38,6
20130201|2012-12-19 22:00,20,3.379,3.38,3.379,3.379,24
20130201|2012-12-19 22:30,20,3.379,3.384,3.379,3.383,29
20130201|2012-12-19 23:00,20,3.382,3.388,3.381,3.385,28
20130201|2012-12-19 23:30,20,3.385,3.397,3.383,3.397,33
20130201|2012-12-20 00:00,20,3.396,3.4,3.393,3.398,54
20130201|2012-12-20 00:30,20,3.399,3.399,3.392,3.392,42
20130201|2012-12-20 01:00,20,3.391,3.397,3.391,3.397,22
20130201|2012-12-20 01:30,20,3.396,3.397,3.393,3.394,27
20130201|2012-12-20 02:00,20,3.394,3.416,3.394,3.416,383
20130201|2012-12-20 02:30,20,3.414,3.417,3.411,3.417,225
20130201|2012-12-20 03:00,20,3.415,3.417,3.405,3.41,195
20130201|2012-12-20 03:30,20,3.412,3.419,3.405,3.417,253
20130201|2012-12-20 04:00,20,3.417,3.419,3.41,3.41,190
20130201|2012-12-20 04:30,20,3.41,3.415,3.409,3.415,24
20130201|2012-12-20 05:00,20,3.412,3.426,3.411,3.423,178
20130201|2012-12-20 05:30,20,3.424,3.439,3.423,3.437,303
20130201|2012-12-20 06:00,20,3.438,3.44,3.424,3.427,588
20130201|2012-12-20 06:30,20,3.429,3.431,3.419,3.422,292
20130201|2012-12-20 07:00,20,3.421,3.435,3.415,3.434,480
20130201|2012-12-20 07:30,20,3.434,3.436,3.422,3.424,1386
20130201|2012-12-20 08:00,20,3.425,3.445,3.425,3.433,1960
20130201|2012-12-20 08:30,20,3.433,3.436,3.413,3.415,1239
20130201|2012-12-20 09:00,20,3.415,3.43,3.409,3.43,2114
20130201|2012-12-20 09:30,20,3.431,3.488,3.431,3.47,7258
20130201|2012-12-20 10:00,20,3.468,3.499,3.468,3.493,2466
20130201|2012-12-20 10:30,20,3.493,3.503,3.472,3.475,2275
20130201|2012-12-20 11:00,20,3.475,3.486,3.469,3.476,816
20130201|2012-12-20 11:30,20,3.475,3.483,3.465,3.473,1401
20130201|2012-12-20 12:00,20,3.476,3.479,3.467,3.475,1187
20130201|2012-12-20 12:30,20,3.475,3.476,3.466,3.47,1192
20130201|2012-12-20 13:00,20,3.47,3.5,3.467,3.489,3838
20130201|2012-12-20 13:30,20,3.489,3.493,3.481,3.482,686
20130201|2012-12-20 14:00,20,3.482,3.484,3.479,3.481,146
20130201|2012-12-20 14:30,20,3.482,3.494,3.479,3.481,643
20130201|2012-12-20 15:00,20,3.483,3.495,3.482,3.487,221
20130201|2012-12-20 15:30,20,3.488,3.492,3.483,3.489,75
20130201|2012-12-20 16:00,20,3.485,3.486,3.479,3.486,54
20130201|2012-12-20 17:00,21,3.479,3.495,3.479,3.492,53
20130201|2012-12-20 17:30,21,3.492,3.495,3.49,3.495,15
20130201|2012-12-20 18:00,21,3.494,3.495,3.493,3.494,13
20130201|2012-12-20 18:30,21,3.495,3.495,3.494,3.495,60
20130201|2012-12-20 19:00,21,3.494,3.495,3.481,3.481,46
20130201|2012-12-20 19:30,21,3.485,3.489,3.483,3.485,15
20130201|2012-12-20 20:00,21,3.487,3.492,3.483,3.485,7
20130201|2012-12-20 20:30,21,3.486,3.488,3.48,3.48,20
20130201|2012-12-20 21:00,21,3.48,3.485,3.48,3.482,15
20130201|2012-12-20 21:30,21,3.484,3.485,3.482,3.485,10
20130201|2012-12-20 22:00,21,3.482,3.485,3.482,3.485,10
20130201|2012-12-20 22:30,21,3.482,3.482,3.468,3.473,190
20130201|2012-12-20 23:00,21,3.471,3.472,3.461,3.461,95
20130201|2012-12-20 23:30,21,3.461,3.465,3.459,3.461,89
20130201|2012-12-21 00:00,21,3.461,3.464,3.458,3.463,102
20130201|2012-12-21 00:30,21,3.463,3.465,3.462,3.464,68
20130201|2012-12-21 01:00,21,3.465,3.466,3.463,3.466,187
20130201|2012-12-21 01:30,21,3.464,3.466,3.459,3.46,43
20130201|2012-12-21 02:00,21,3.461,3.461,3.455,3.46,166
20130201|2012-12-21 02:30,21,3.46,3.468,3.459,3.467,535
20130201|2012-12-21 03:00,21,3.467,3.47,3.464,3.467,244
20130201|2012-12-21 03:30,21,3.467,3.468,3.463,3.467,179
20130201|2012-12-21 04:00,21,3.467,3.468,3.464,3.466,81
20130201|2012-12-21 04:30,21,3.467,3.472,3.465,3.467,212
20130201|2012-12-21 05:00,21,3.467,3.487,3.466,3.482,309
20130201|2012-12-21 05:30,21,3.48,3.486,3.475,3.484,537
20130201|2012-12-21 06:00,21,3.48,3.498,3.48,3.496,263
20130201|2012-12-21 06:30,21,3.496,3.524,3.493,3.519,859
20130201|2012-12-21 07:00,21,3.52,3.522,3.511,3.513,451
20130201|2012-12-21 07:30,21,3.513,3.527,3.509,3.521,1159
20130201|2012-12-21 08:00,21,3.521,3.524,3.502,3.506,1860
20130201|2012-12-21 08:30,21,3.503,3.514,3.495,3.514,1442
20130201|2012-12-21 09:00,21,3.513,3.532,3.474,3.478,3843
20130201|2012-12-21 09:30,21,3.478,3.479,3.454,3.469,3179
20130201|2012-12-21 10:00,21,3.47,3.492,3.457,3.485,1914
20130201|2012-12-21 10:30,21,3.485,3.49,3.462,3.475,1691
20130201|2012-12-21 11:00,21,3.475,3.485,3.462,3.463,978
20130201|2012-12-21 11:30,21,3.463,3.506,3.462,3.491,1836
20130201|2012-12-21 12:00,21,3.491,3.496,3.487,3.494,769
20130201|2012-12-21 12:30,21,3.494,3.495,3.472,3.49,1368
20130201|2012-12-21 13:00,21,3.491,3.496,3.476,3.486,2669
20130201|2012-12-21 13:30,21,3.487,3.488,3.474,3.474,1654
20130201|2012-12-21 14:00,21,3.475,3.475,3.466,3.472,518
20130201|2012-12-21 14:30,21,3.471,3.482,3.47,3.476,362
20130201|2012-12-21 15:00,21,3.476,3.495,3.473,3.488,240
20130201|2012-12-21 15:30,21,3.489,3.493,3.48,3.481,55
20130201|2012-12-21 16:00,21,3.481,3.486,3.479,3.484,21
20130201|2012-12-23 17:00,24,3.489,3.493,3.462,3.47,215
20130201|2012-12-23 17:30,24,3.467,3.475,3.464,3.47,102
20130201|2012-12-23 18:00,24,3.465,3.468,3.462,3.466,111
20130201|2012-12-23 18:30,24,3.463,3.469,3.461,3.462,55
20130201|2012-12-23 19:00,24,3.462,3.462,3.455,3.46,60
20130201|2012-12-23 19:30,24,3.461,3.461,3.459,3.46,8
20130201|2012-12-23 20:00,24,3.46,3.46,3.458,3.458,4
20130201|2012-12-23 20:30,24,3.459,3.461,3.457,3.457,20
20130201|2012-12-23 21:00,24,3.46,3.46,3.46,3.46,1
20130201|2012-12-23 21:30,24,3.461,3.462,3.458,3.458,63
20130201|2012-12-23 22:00,24,3.46,3.462,3.458,3.459,41
20130201|2012-12-23 22:30,24,3.459,3.462,3.448,3.459,136
20130201|2012-12-23 23:00,24,3.459,3.46,3.451,3.454,37
20130201|2012-12-23 23:30,24,3.455,3.461,3.453,3.453,71
20130201|2012-12-24 00:00,24,3.453,3.461,3.453,3.458,104
20130201|2012-12-24 00:30,24,3.455,3.457,3.45,3.455,49
20130201|2012-12-24 01:00,24,3.456,3.457,3.455,3.456,45
20130201|2012-12-24 01:30,24,3.455,3.461,3.451,3.453,79
20130201|2012-12-24 02:00,24,3.453,3.453,3.451,3.453,43
20130201|2012-12-24 02:30,24,3.453,3.454,3.45,3.45,135
20130201|2012-12-24 03:00,24,3.451,3.456,3.448,3.452,330
20130201|2012-12-24 03:30,24,3.453,3.454,3.444,3.446,154
20130201|2012-12-24 04:00,24,3.446,3.449,3.444,3.447,64
20130201|2012-12-24 04:30,24,3.448,3.45,3.446,3.446,48
20130201|2012-12-24 05:00,24,3.447,3.447,3.435,3.444,180
20130201|2012-12-24 05:30,24,3.442,3.442,3.392,3.394,905
20130201|2012-12-24 06:00,24,3.394,3.396,3.382,3.395,893
20130201|2012-12-24 06:30,24,3.394,3.395,3.386,3.388,690
20130201|2012-12-24 07:00,24,3.389,3.399,3.387,3.396,1010
20130201|2012-12-24 07:30,24,3.396,3.404,3.385,3.403,950
20130201|2012-12-24 08:00,24,3.401,3.403,3.387,3.398,2619
20130201|2012-12-24 08:30,24,3.398,3.416,3.397,3.411,1910
20130201|2012-12-24 09:00,24,3.412,3.412,3.395,3.401,1805
20130201|2012-12-24 09:30,24,3.402,3.403,3.388,3.396,1720
20130201|2012-12-24 10:00,24,3.396,3.399,3.386,3.388,1522
20130201|2012-12-24 10:30,24,3.389,3.395,3.38,3.393,1263
20130201|2012-12-24 11:00,24,3.392,3.393,3.379,3.384,1273
20130201|2012-12-24 11:30,24,3.383,3.39,3.379,3.389,570
20130201|2012-12-24 12:00,24,3.389,3.393,3.372,3.372,2106
20130201|2012-12-24 12:30,24,3.374,3.377,3.363,3.367,529
20130201|2012-12-25 17:00,26,3.364,3.371,3.326,3.334,511
20130201|2012-12-25 17:30,26,3.338,3.34,3.331,3.336,53
20130201|2012-12-25 18:00,26,3.338,3.341,3.335,3.34,70
20130201|2012-12-25 18:30,26,3.34,3.344,3.338,3.344,57
20130201|2012-12-25 19:00,26,3.341,3.345,3.337,3.345,58
20130201|2012-12-25 19:30,26,3.345,3.348,3.344,3.348,10
20130201|2012-12-25 20:00,26,3.343,3.344,3.34,3.344,13
20130201|2012-12-25 20:30,26,3.345,3.358,3.344,3.352,51
20130201|2012-12-25 21:00,26,3.35,3.353,3.335,3.342,59
20130201|2012-12-25 21:30,26,3.347,3.354,3.338,3.352,73
20130201|2012-12-25 22:00,26,3.352,3.355,3.349,3.355,55
20130201|2012-12-25 22:30,26,3.353,3.353,3.334,3.346,295
20130201|2012-12-25 23:00,26,3.346,3.358,3.343,3.351,344
20130201|2012-12-25 23:30,26,3.354,3.359,3.353,3.359,23
20130201|2012-12-26 00:00,26,3.359,3.36,3.34,3.341,144
20130201|2012-12-26 00:30,26,3.34,3.347,3.331,3.337,133
20130201|2012-12-26 01:00,26,3.336,3.346,3.335,3.343,58
20130201|2012-12-26 01:30,26,3.344,3.347,3.343,3.344,29
20130201|2012-12-26 02:00,26,3.343,3.345,3.331,3.335,91
20130201|2012-12-26 02:30,26,3.338,3.349,3.334,3.346,114
20130201|2012-12-26 03:00,26,3.345,3.345,3.335,3.345,136
20130201|2012-12-26 03:30,26,3.345,3.36,3.343,3.351,165
20130201|2012-12-26 04:00,26,3.353,3.356,3.352,3.353,53
20130201|2012-12-26 04:30,26,3.353,3.355,3.348,3.353,99
20130201|2012-12-26 05:00,26,3.354,3.356,3.345,3.346,173
20130201|2012-12-26 05:30,26,3.347,3.355,3.334,3.342,251
20130201|2012-12-26 06:00,26,3.342,3.348,3.335,3.339,256
20130201|2012-12-26 06:30,26,3.339,3.366,3.339,3.366,357
20130201|2012-12-26 07:00,26,3.366,3.397,3.362,3.379,1972
20130201|2012-12-26 07:30,26,3.379,3.389,3.377,3.384,926
20130201|2012-12-26 08:00,26,3.385,3.422,3.382,3.403,3732
20130201|2012-12-26 08:30,26,3.402,3.424,3.402,3.422,3426
20130201|2012-12-26 09:00,26,3.422,3.433,3.418,3.424,2889
20130201|2012-12-26 09:30,26,3.423,3.426,3.411,3.416,2084
20130201|2012-12-26 10:00,26,3.416,3.419,3.407,3.41,1330
20130201|2012-12-26 10:30,26,3.41,3.413,3.402,3.405,1540
20130201|2012-12-26 11:00,26,3.404,3.412,3.398,3.409,1430
20130201|2012-12-26 11:30,26,3.409,3.421,3.408,3.415,1021
20130201|2012-12-26 12:00,26,3.415,3.428,3.414,3.427,1512
20130201|2012-12-26 12:30,26,3.427,3.429,3.414,3.415,958
20130201|2012-12-26 13:00,26,3.416,3.439,3.415,3.423,6617
20130201|2012-12-26 13:30,26,3.423,3.424,3.412,3.414,952
20130201|2012-12-26 14:00,26,3.414,3.415,3.409,3.41,389
20130201|2012-12-26 14:30,26,3.41,3.41,3.397,3.398,599
20130201|2012-12-26 15:00,26,3.399,3.401,3.392,3.395,183
20130201|2012-12-26 15:30,26,3.394,3.397,3.39,3.395,80
20130201|2012-12-26 16:00,26,3.392,3.393,3.387,3.387,96
20130201|2012-12-26 17:00,27,3.392,3.399,3.39,3.393,54
20130201|2012-12-26 17:30,27,3.393,3.402,3.393,3.4,34
20130201|2012-12-26 18:00,27,3.401,3.401,3.388,3.391,38
20130201|2012-12-26 18:30,27,3.395,3.399,3.392,3.399,22
20130201|2012-12-26 19:00,27,3.396,3.397,3.389,3.397,46
20130201|2012-12-26 19:30,27,3.393,3.394,3.392,3.394,3
20130201|2012-12-26 20:00,27,3.393,3.395,3.379,3.394,125
20130201|2012-12-26 20:30,27,3.392,3.401,3.388,3.399,229
20130201|2012-12-26 21:00,27,3.4,3.415,3.389,3.403,475
20130201|2012-12-26 21:30,27,3.402,3.402,3.391,3.394,20
20130201|2012-12-26 22:00,27,3.394,3.395,3.394,3.395,31
20130201|2012-12-26 22:30,27,3.399,3.404,3.393,3.4,200
20130201|2012-12-26 23:00,27,3.399,3.401,3.398,3.4,27
20130201|2012-12-26 23:30,27,3.401,3.401,3.394,3.395,44
20130201|2012-12-27 00:00,27,3.392,3.396,3.378,3.383,151
20130201|2012-12-27 00:30,27,3.382,3.385,3.382,3.384,35
20130201|2012-12-27 01:00,27,3.386,3.387,3.382,3.383,49
20130201|2012-12-27 01:30,27,3.383,3.386,3.383,3.385,47
20130201|2012-12-27 02:00,27,3.385,3.405,3.384,3.398,322
20130201|2012-12-27 02:30,27,3.398,3.405,3.395,3.399,135
20130201|2012-12-27 03:00,27,3.4,3.403,3.397,3.4,83
20130201|2012-12-27 03:30,27,3.4,3.414,3.4,3.412,199
20130201|2012-12-27 04:00,27,3.412,3.412,3.398,3.401,173
20130201|2012-12-27 04:30,27,3.401,3.403,3.387,3.396,417
20130201|2012-12-27 05:00,27,3.395,3.402,3.39,3.395,363
20130201|2012-12-27 05:30,27,3.395,3.395,3.371,3.373,455
20130201|2012-12-27 06:00,27,3.372,3.385,3.357,3.376,764
20130201|2012-12-27 06:30,27,3.377,3.386,3.364,3.373,621
20130201|2012-12-27 07:00,27,3.373,3.383,3.371,3.378,658
20130201|2012-12-27 07:30,27,3.378,3.381,3.362,3.364,1156
20130201|2012-12-27 08:00,27,3.364,3.373,3.356,3.366,4130
20130201|2012-12-27 08:30,27,3.365,3.375,3.356,3.372,3188
20130201|2012-12-27 09:00,27,3.372,3.375,3.362,3.368,2257
20130201|2012-12-27 09:30,27,3.367,3.37,3.362,3.366,1723
20130201|2012-12-27 10:00,27,3.365,3.395,3.365,3.394,3963
20130201|2012-12-27 10:30,27,3.393,3.408,3.389,3.403,3564
20130201|2012-12-27 11:00,27,3.403,3.428,3.402,3.405,4742
20130201|2012-12-27 11:30,27,3.405,3.422,3.405,3.407,1697
20130201|2012-12-27 12:00,27,3.408,3.409,3.39,3.394,2429
20130201|2012-12-27 12:30,27,3.394,3.409,3.388,3.4,3007
20130201|2012-12-27 13:00,27,3.399,3.422,3.39,3.413,9205
20130201|2012-12-27 13:30,27,3.413,3.414,3.403,3.406,1084
20130201|2012-12-27 14:00,27,3.407,3.417,3.404,3.41,714
20130201|2012-12-27 14:30,27,3.409,3.415,3.402,3.403,645
20130201|2012-12-27 15:00,27,3.403,3.417,3.402,3.412,222
20130201|2012-12-27 15:30,27,3.411,3.418,3.396,3.398,234
20130201|2012-12-27 16:00,27,3.399,3.413,3.398,3.409,29
20130201|2012-12-27 17:00,28,3.412,3.433,3.395,3.421,259
20130201|2012-12-27 17:30,28,3.422,3.431,3.419,3.419,64
20130201|2012-12-27 18:00,28,3.421,3.423,3.421,3.423,11
20130201|2012-12-27 18:30,28,3.423,3.427,3.419,3.425,46
20130201|2012-12-27 19:00,28,3.423,3.447,3.422,3.437,236
20130201|2012-12-27 19:30,28,3.435,3.438,3.417,3.423,108
20130201|2012-12-27 20:00,28,3.422,3.425,3.413,3.413,34
20130201|2012-12-27 20:30,28,3.413,3.422,3.413,3.422,12
20130201|2012-12-27 21:00,28,3.417,3.429,3.417,3.429,47
20130201|2012-12-27 21:30,28,3.429,3.429,3.416,3.42,54
20130201|2012-12-27 22:00,28,3.419,3.424,3.419,3.424,19
20130201|2012-12-27 22:30,28,3.418,3.422,3.412,3.416,96
20130201|2012-12-27 23:00,28,3.415,3.415,3.407,3.407,50
20130201|2012-12-27 23:30,28,3.407,3.41,3.405,3.407,80
20130201|2012-12-28 00:00,28,3.406,3.406,3.395,3.397,92
20130201|2012-12-28 00:30,28,3.397,3.397,3.393,3.395,56
20130201|2012-12-28 01:00,28,3.395,3.395,3.393,3.393,36
20130201|2012-12-28 01:30,28,3.393,3.394,3.393,3.394,24
20130201|2012-12-28 02:00,28,3.394,3.394,3.388,3.388,112
20130201|2012-12-28 02:30,28,3.388,3.389,3.385,3.385,123
20130201|2012-12-28 03:00,28,3.384,3.385,3.376,3.378,202
20130201|2012-12-28 03:30,28,3.378,3.378,3.373,3.374,195
20130201|2012-12-28 04:00,28,3.374,3.374,3.367,3.369,183
20130201|2012-12-28 04:30,28,3.369,3.373,3.363,3.373,306
20130201|2012-12-28 05:00,28,3.372,3.382,3.367,3.373,528
20130201|2012-12-28 05:30,28,3.374,3.383,3.37,3.382,368
20130201|2012-12-28 06:00,28,3.382,3.382,3.371,3.372,251
20130201|2012-12-28 06:30,28,3.371,3.375,3.36,3.366,966
20130201|2012-12-28 07:00,28,3.367,3.379,3.364,3.379,918
20130201|2012-12-28 07:30,28,3.378,3.408,3.376,3.398,2788
20130201|2012-12-28 08:00,28,3.398,3.487,3.396,3.486,9271
20130201|2012-12-28 08:30,28,3.487,3.487,3.465,3.473,4396
20130201|2012-12-28 09:00,28,3.472,3.482,3.464,3.469,2958
20130201|2012-12-28 09:30,28,3.472,3.484,3.454,3.474,5175
20130201|2012-12-28 10:00,28,3.473,3.487,3.441,3.447,4534
20130201|2012-12-28 10:30,28,3.445,3.463,3.444,3.455,1837
20130201|2012-12-28 11:00,28,3.457,3.46,3.443,3.448,1278
20130201|2012-12-28 11:30,28,3.448,3.465,3.447,3.463,1247
20130201|2012-12-28 12:00,28,3.464,3.465,3.452,3.457,1271
20130201|2012-12-28 12:30,28,3.457,3.466,3.457,3.463,729
20130201|2012-12-28 13:00,28,3.462,3.474,3.46,3.469,3802
20130201|2012-12-28 13:30,28,3.469,3.473,3.465,3.468,984
20130201|2012-12-28 14:00,28,3.468,3.47,3.465,3.469,463
20130201|2012-12-28 14:30,28,3.468,3.468,3.458,3.459,828
20130201|2012-12-28 15:00,28,3.46,3.47,3.458,3.466,249
20130201|2012-12-28 15:30,28,3.466,3.467,3.463,3.464,117
20130201|2012-12-28 16:00,28,3.464,3.465,3.457,3.457,97
20130201|2012-12-30 17:00,31,3.455,3.469,3.447,3.462,473
20130201|2012-12-30 17:30,31,3.462,3.466,3.459,3.462,97
20130201|2012-12-30 18:00,31,3.463,3.469,3.463,3.466,34
20130201|2012-12-30 18:30,31,3.466,3.468,3.464,3.466,7
20130201|2012-12-30 19:00,31,3.468,3.468,3.465,3.465,9
20130201|2012-12-30 19:30,31,3.464,3.468,3.462,3.468,43
20130201|2012-12-30 20:00,31,3.469,3.469,3.45,3.45,300
20130201|2012-12-30 20:30,31,3.45,3.46,3.445,3.46,422
20130201|2012-12-30 21:00,31,3.458,3.462,3.455,3.457,23
20130201|2012-12-30 21:30,31,3.455,3.466,3.453,3.466,58
20130201|2012-12-30 22:00,31,3.465,3.481,3.463,3.475,487
20130201|2012-12-30 22:30,31,3.473,3.479,3.467,3.472,136
20130201|2012-12-30 23:00,31,3.473,3.476,3.464,3.472,150
20130201|2012-12-30 23:30,31,3.473,3.48,3.472,3.477,101
20130201|2012-12-31 00:00,31,3.479,3.479,3.472,3.472,75
20130201|2012-12-31 00:30,31,3.472,3.478,3.472,3.478,34
20130201|2012-12-31 01:00,31,3.478,3.479,3.471,3.473,160
20130201|2012-12-31 01:30,31,3.473,3.478,3.473,3.478,43
20130201|2012-12-31 02:00,31,3.477,3.477,3.471,3.475,43
20130201|2012-12-31 02:30,31,3.476,3.477,3.458,3.458,534
20130201|2012-12-31 03:00,31,3.459,3.46,3.445,3.449,420
20130201|2012-12-31 03:30,31,3.449,3.449,3.445,3.446,329
20130201|2012-12-31 04:00,31,3.446,3.45,3.445,3.446,312
20130201|2012-12-31 04:30,31,3.446,3.447,3.437,3.44,418
20130201|2012-12-31 05:00,31,3.442,3.442,3.411,3.416,1139
20130201|2012-12-31 05:30,31,3.415,3.416,3.383,3.383,1384
20130201|2012-12-31 06:00,31,3.383,3.387,3.382,3.383,468
20130201|2012-12-31 06:30,31,3.383,3.395,3.379,3.391,1007
20130201|2012-12-31 07:00,31,3.392,3.394,3.37,3.383,1865
20130201|2012-12-31 07:30,31,3.383,3.411,3.376,3.389,3102
20130201|2012-12-31 08:00,31,3.388,3.393,3.37,3.387,3528
20130201|2012-12-31 08:30,31,3.387,3.398,3.381,3.387,1651
20130201|2012-12-31 09:00,31,3.387,3.394,3.382,3.383,1644
20130201|2012-12-31 09:30,31,3.384,3.386,3.365,3.376,3603
20130201|2012-12-31 10:00,31,3.376,3.377,3.361,3.364,2477
20130201|2012-12-31 10:30,31,3.364,3.368,3.354,3.364,3573
20130201|2012-12-31 11:00,31,3.364,3.371,3.36,3.366,1183
20130201|2012-12-31 11:30,31,3.365,3.371,3.35,3.355,2136
20130201|2012-12-31 12:00,31,3.355,3.372,3.35,3.371,1803
20130201|2012-12-31 12:30,31,3.372,3.379,3.356,3.369,2261
20130201|2012-12-31 13:00,31,3.369,3.383,3.347,3.35,6520
20130201|2012-12-31 13:30,31,3.351,3.356,3.341,3.351,1865
20130201|2012-12-31 14:00,31,3.35,3.356,3.348,3.35,427
20130201|2012-12-31 14:30,31,3.35,3.359,3.35,3.356,341
20130201|2012-12-31 15:00,31,3.356,3.386,3.356,3.368,589
20130201|2012-12-31 15:30,31,3.368,3.37,3.365,3.369,74
20130201|2012-12-31 16:00,31,3.368,3.372,3.362,3.362,72
20130201|2013-01-01 17:00,2,3.348,3.358,3.348,3.355,299
20130201|2013-01-01 17:30,2,3.355,3.356,3.353,3.353,44
20130201|2013-01-01 18:00,2,3.353,3.355,3.347,3.35,321
20130201|2013-01-01 18:30,2,3.35,3.35,3.05,3.243,1948
20130201|2013-01-01 19:00,2,3.234,3.269,3.227,3.266,1366
20130201|2013-01-01 19:30,2,3.261,3.271,3.257,3.266,568
20130201|2013-01-01 20:00,2,3.269,3.272,3.267,3.27,120
20130201|2013-01-01 20:30,2,3.271,3.289,3.271,3.288,341
20130201|2013-01-01 21:00,2,3.287,3.291,3.285,3.291,438
20130201|2013-01-01 21:30,2,3.292,3.298,3.29,3.297,388
20130201|2013-01-01 22:00,2,3.297,3.305,3.295,3.301,386
20130201|2013-01-01 22:30,2,3.299,3.307,3.299,3.307,528
20130201|2013-01-01 23:00,2,3.307,3.321,3.307,3.32,345
20130201|2013-01-01 23:30,2,3.321,3.324,3.321,3.324,88
20130201|2013-01-02 00:00,2,3.325,3.329,3.324,3.328,156
20130201|2013-01-02 00:30,2,3.329,3.33,3.328,3.329,254
20130201|2013-01-02 01:00,2,3.328,3.328,3.324,3.325,132
20130201|2013-01-02 01:30,2,3.326,3.349,3.325,3.343,473
20130201|2013-01-02 02:00,2,3.344,3.35,3.343,3.348,258
20130201|2013-01-02 02:30,2,3.346,3.347,3.332,3.336,446
20130201|2013-01-02 03:00,2,3.334,3.341,3.33,3.33,276
20130201|2013-01-02 03:30,2,3.33,3.337,3.33,3.33,241
20130201|2013-01-02 04:00,2,3.331,3.336,3.322,3.323,435
20130201|2013-01-02 04:30,2,3.324,3.325,3.317,3.321,540
20130201|2013-01-02 05:00,2,3.32,3.334,3.319,3.323,1442
20130201|2013-01-02 05:30,2,3.322,3.33,3.32,3.325,1190
20130201|2013-01-02 06:00,2,3.326,3.337,3.322,3.335,1568
20130201|2013-01-02 06:30,2,3.335,3.337,3.308,3.315,3719
20130201|2013-01-02 07:00,2,3.315,3.335,3.31,3.335,3577
20130201|2013-01-02 07:30,2,3.335,3.343,3.266,3.272,7850
20130201|2013-01-02 08:00,2,3.271,3.271,3.193,3.233,18709
20130201|2013-01-02 08:30,2,3.232,3.238,3.225,3.226,6605
20130201|2013-01-02 09:00,2,3.226,3.233,3.213,3.227,6984
20130201|2013-01-02 09:30,2,3.227,3.228,3.193,3.2,7854
20130201|2013-01-02 10:00,2,3.199,3.211,3.18,3.202,10290
20130201|2013-01-02 10:30,2,3.202,3.218,3.19,3.199,5002
20130201|2013-01-02 11:00,2,3.2,3.205,3.19,3.193,3092
20130201|2013-01-02 11:30,2,3.192,3.206,3.176,3.196,3798
20130201|2013-01-02 12:00,2,3.197,3.205,3.19,3.201,1931
20130201|2013-01-02 12:30,2,3.2,3.237,3.199,3.229,8080
20130201|2013-01-02 13:00,2,3.23,3.243,3.222,3.233,6856
20130201|2013-01-02 13:30,2,3.233,3.242,3.232,3.236,1714
20130201|2013-01-02 14:00,2,3.235,3.243,3.235,3.242,614
20130201|2013-01-02 14:30,2,3.242,3.243,3.232,3.237,682
20130201|2013-01-02 15:00,2,3.237,3.239,3.233,3.235,300
20130201|2013-01-02 15:30,2,3.234,3.234,3.23,3.23,140
20130201|2013-01-02 16:00,2,3.23,3.235,3.23,3.235,66
20130201|2013-01-02 17:00,3,3.231,3.233,3.223,3.225,107
20130201|2013-01-02 17:30,3,3.228,3.232,3.227,3.232,34
20130201|2013-01-02 18:00,3,3.233,3.233,3.231,3.233,20
20130201|2013-01-02 18:30,3,3.231,3.233,3.231,3.233,18
20130201|2013-01-02 19:00,3,3.233,3.233,3.224,3.231,35
20130201|2013-01-02 19:30,3,3.231,3.231,3.225,3.225,5
20130201|2013-01-02 20:00,3,3.225,3.228,3.221,3.222,41
20130201|2013-01-02 20:30,3,3.222,3.222,3.215,3.217,37
20130201|2013-01-02 21:00,3,3.217,3.222,3.217,3.221,44
20130201|2013-01-02 21:30,3,3.221,3.222,3.213,3.214,75
20130201|2013-01-02 22:00,3,3.213,3.214,3.21,3.211,58
20130201|2013-01-02 22:30,3,3.211,3.216,3.208,3.208,156
20130201|2013-01-02 23:00,3,3.206,3.206,3.197,3.198,108
20130201|2013-01-02 23:30,3,3.198,3.207,3.198,3.207,76
20130201|2013-01-03 00:00,3,3.206,3.208,3.205,3.205,39
20130201|2013-01-03 00:30,3,3.206,3.207,3.19,3.191,264
20130201|2013-01-03 01:00,3,3.191,3.195,3.19,3.192,226
20130201|2013-01-03 01:30,3,3.192,3.197,3.191,3.195,146
20130201|2013-01-03 02:00,3,3.196,3.204,3.196,3.202,255
20130201|2013-01-03 02:30,3,3.202,3.212,3.202,3.211,345
20130201|2013-01-03 03:00,3,3.212,3.216,3.209,3.215,314
20130201|2013-01-03 03:30,3,3.214,3.218,3.212,3.218,114
20130201|2013-01-03 04:00,3,3.217,3.217,3.211,3.211,96
20130201|2013-01-03 04:30,3,3.21,3.211,3.196,3.202,228
20130201|2013-01-03 05:00,3,3.202,3.217,3.199,3.206,315
20130201|2013-01-03 05:30,3,3.205,3.224,3.205,3.217,470
20130201|2013-01-03 06:00,3,3.218,3.232,3.214,3.228,587
20130201|2013-01-03 06:30,3,3.227,3.228,3.214,3.218,726
20130201|2013-01-03 07:00,3,3.218,3.231,3.212,3.219,1401
20130201|2013-01-03 07:30,3,3.221,3.221,3.183,3.196,5366
20130201|2013-01-03 08:00,3,3.196,3.199,3.164,3.182,9802
20130201|2013-01-03 08:30,3,3.183,3.202,3.178,3.191,4654
20130201|2013-01-03 09:00,3,3.192,3.193,3.17,3.171,4614
20130201|2013-01-03 09:30,3,3.17,3.184,3.166,3.184,4677
20130201|2013-01-03 10:00,3,3.183,3.194,3.179,3.185,4189
20130201|2013-01-03 10:30,3,3.185,3.218,3.183,3.201,6799
20130201|2013-01-03 11:00,3,3.201,3.204,3.19,3.194,2255
20130201|2013-01-03 11:30,3,3.194,3.228,3.194,3.223,3996
20130201|2013-01-03 12:00,3,3.223,3.236,3.214,3.215,3955
20130201|2013-01-03 12:30,3,3.215,3.222,3.203,3.203,2394
20130201|2013-01-03 13:00,3,3.202,3.213,3.193,3.195,4351
20130201|2013-01-03 13:30,3,3.194,3.203,3.191,3.198,1936
20130201|2013-01-03 14:00,3,3.199,3.199,3.193,3.196,518
20130201|2013-01-03 14:30,3,3.196,3.2,3.188,3.189,908
20130201|2013-01-03 15:00,3,3.189,3.194,3.189,3.193,370
20130201|2013-01-03 15:30,3,3.193,3.193,3.185,3.187,154
20130201|2013-01-03 16:00,3,3.192,3.203,3.192,3.198,342
20130201|2013-01-03 17:00,4,3.198,3.202,3.193,3.197,352
20130201|2013-01-03 17:30,4,3.195,3.198,3.194,3.197,10
20130201|2013-01-03 18:00,4,3.2,3.203,3.196,3.196,38
20130201|2013-01-03 18:30,4,3.198,3.2,3.197,3.197,9
20130201|2013-01-03 19:00,4,3.197,3.2,3.193,3.198,49
20130201|2013-01-03 19:30,4,3.198,3.202,3.197,3.202,5
20130201|2013-01-03 20:00,4,3.197,3.201,3.197,3.201,5
20130201|2013-01-03 20:30,4,3.199,3.199,3.197,3.198,21
20130201|2013-01-03 21:00,4,3.197,3.204,3.197,3.204,17
20130201|2013-01-03 21:30,4,3.203,3.205,3.202,3.205,85
20130201|2013-01-03 22:00,4,3.205,3.205,3.202,3.203,45
20130201|2013-01-03 22:30,4,3.204,3.212,3.202,3.21,194
20130201|2013-01-03 23:00,4,3.21,3.212,3.205,3.21,43
20130201|2013-01-03 23:30,4,3.209,3.212,3.209,3.212,59
20130201|2013-01-04 00:00,4,3.212,3.212,3.201,3.203,93
20130201|2013-01-04 00:30,4,3.204,3.212,3.204,3.209,55
20130201|2013-01-04 01:00,4,3.209,3.212,3.202,3.202,57
20130201|2013-01-04 01:30,4,3.204,3.206,3.193,3.198,47
20130201|2013-01-04 02:00,4,3.195,3.212,3.194,3.211,111
20130201|2013-01-04 02:30,4,3.211,3.223,3.204,3.219,308
20130201|2013-01-04 03:00,4,3.218,3.233,3.214,3.216,615
20130201|2013-01-04 03:30,4,3.217,3.223,3.213,3.213,143
20130201|2013-01-04 04:00,4,3.213,3.225,3.212,3.225,204
20130201|2013-01-04 04:30,4,3.225,3.23,3.216,3.225,191
20130201|2013-01-04 05:00,4,3.227,3.23,3.22,3.228,485
20130201|2013-01-04 05:30,4,3.229,3.234,3.224,3.232,506
20130201|2013-01-04 06:00,4,3.232,3.248,3.229,3.246,1110
20130201|2013-01-04 06:30,4,3.247,3.25,3.241,3.241,1022
20130201|2013-01-04 07:00,4,3.242,3.246,3.226,3.242,2193
20130201|2013-01-04 07:30,4,3.242,3.262,3.232,3.236,4505
20130201|2013-01-04 08:00,4,3.237,3.258,3.232,3.249,4705
20130201|2013-01-04 08:30,4,3.247,3.256,3.233,3.256,4746
20130201|2013-01-04 09:00,4,3.256,3.269,3.242,3.252,7174
20130201|2013-01-04 09:30,4,3.252,3.294,3.252,3.268,15485
20130201|2013-01-04 10:00,4,3.269,3.275,3.247,3.249,5877
20130201|2013-01-04 10:30,4,3.248,3.267,3.247,3.25,3844
20130201|2013-01-04 11:00,4,3.25,3.261,3.237,3.249,2990
20130201|2013-01-04 11:30,4,3.249,3.277,3.248,3.276,3959
20130201|2013-01-04 12:00,4,3.276,3.287,3.269,3.284,3450
20130201|2013-01-04 12:30,4,3.284,3.297,3.278,3.286,4884
20130201|2013-01-04 13:00,4,3.286,3.299,3.277,3.287,5630
20130201|2013-01-04 13:30,4,3.286,3.287,3.28,3.281,1565
20130201|2013-01-04 14:00,4,3.28,3.285,3.278,3.282,1086
20130201|2013-01-04 14:30,4,3.283,3.285,3.274,3.274,1039
20130201|2013-01-04 15:00,4,3.274,3.285,3.274,3.285,302
20130201|2013-01-04 15:30,4,3.285,3.291,3.284,3.291,185
20130201|2013-01-04 16:00,4,3.289,3.289,3.28,3.285,46
20130201|2013-01-06 17:00,7,3.277,3.309,3.268,3.307,862
20130201|2013-01-06 17:30,7,3.308,3.312,3.302,3.302,217
20130201|2013-01-06 18:00,7,3.303,3.32,3.303,3.316,214
20130201|2013-01-06 18:30,7,3.317,3.32,3.313,3.314,259
20130201|2013-01-06 19:00,7,3.313,3.32,3.313,3.317,80
20130201|2013-01-06 19:30,7,3.317,3.324,3.313,3.315,258
20130201|2013-01-06 20:00,7,3.313,3.32,3.312,3.315,19
20130201|2013-01-06 20:30,7,3.315,3.319,3.313,3.315,33
20130201|2013-01-06 21:00,7,3.315,3.315,3.308,3.31,118
20130201|2013-01-06 21:30,7,3.313,3.314,3.31,3.31,66
20130201|2013-01-06 22:00,7,3.312,3.313,3.308,3.311,131
20130201|2013-01-06 22:30,7,3.308,3.316,3.306,3.311,198
20130201|2013-01-06 23:00,7,3.312,3.313,3.308,3.308,64
20130201|2013-01-06 23:30,7,3.311,3.313,3.31,3.31,40
20130201|2013-01-07 00:00,7,3.313,3.315,3.308,3.312,23
20130201|2013-01-07 00:30,7,3.312,3.319,3.31,3.312,75
20130201|2013-01-07 01:00,7,3.313,3.32,3.313,3.32,135
20130201|2013-01-07 01:30,7,3.32,3.321,3.319,3.32,113
20130201|2013-01-07 02:00,7,3.32,3.324,3.319,3.321,151
20130201|2013-01-07 02:30,7,3.32,3.323,3.319,3.323,58
20130201|2013-01-07 03:00,7,3.322,3.328,3.319,3.326,206
20130201|2013-01-07 03:30,7,3.326,3.326,3.321,3.323,177
20130201|2013-01-07 04:00,7,3.323,3.325,3.314,3.321,344
20130201|2013-01-07 04:30,7,3.322,3.323,3.318,3.322,355
20130201|2013-01-07 05:00,7,3.323,3.325,3.314,3.316,332
20130201|2013-01-07 05:30,7,3.317,3.33,3.314,3.327,577
20130201|2013-01-07 06:00,7,3.327,3.329,3.321,3.323,455
20130201|2013-01-07 06:30,7,3.324,3.338,3.324,3.329,1139
20130201|2013-01-07 07:00,7,3.328,3.338,3.323,3.333,1465
20130201|2013-01-07 07:30,7,3.335,3.346,3.326,3.328,2589
20130201|2013-01-07 08:00,7,3.326,3.352,3.324,3.338,6188
20130201|2013-01-07 08:30,7,3.338,3.349,3.331,3.339,3580
20130201|2013-01-07 09:00,7,3.34,3.347,3.324,3.329,3131
20130201|2013-01-07 09:30,7,3.329,3.339,3.327,3.333,2208
20130201|2013-01-07 10:00,7,3.332,3.347,3.325,3.329,2977
20130201|2013-01-07 10:30,7,3.329,3.331,3.305,3.317,5856
20130201|2013-01-07 11:00,7,3.316,3.316,3.272,3.281,7026
20130201|2013-01-07 11:30,7,3.281,3.282,3.238,3.251,9424
20130201|2013-01-07 12:00,7,3.251,3.259,3.244,3.253,3105
20130201|2013-01-07 12:30,7,3.253,3.267,3.252,3.266,1590
20130201|2013-01-07 13:00,7,3.265,3.272,3.254,3.266,3635
20130201|2013-01-07 13:30,7,3.265,3.278,3.264,3.277,1750
20130201|2013-01-07 14:00,7,3.276,3.284,3.276,3.282,549
20130201|2013-01-07 14:30,7,3.283,3.285,3.265,3.267,652
20130201|2013-01-07 15:00,7,3.266,3.267,3.258,3.265,439
20130201|2013-01-07 15:30,7,3.264,3.267,3.262,3.265,148
20130201|2013-01-07 16:00,7,3.266,3.272,3.266,3.266,92
20130201|2013-01-07 17:00,8,3.276,3.28,3.265,3.27,88
20130201|2013-01-07 17:30,8,3.273,3.276,3.259,3.266,76
20130201|2013-01-07 18:00,8,3.265,3.27,3.265,3.269,12
20130201|2013-01-07 18:30,8,3.27,3.278,3.269,3.278,35
20130201|2013-01-07 19:00,8,3.277,3.278,3.277,3.278,22
20130201|2013-01-07 19:30,8,3.279,3.28,3.274,3.274,18
20130201|2013-01-07 20:00,8,3.275,3.279,3.273,3.273,11
20130201|2013-01-07 20:30,8,3.276,3.278,3.273,3.278,7
20130201|2013-01-07 21:00,8,3.277,3.277,3.272,3.272,7
20130201|2013-01-07 21:30,8,3.271,3.276,3.271,3.275,44
20130201|2013-01-07 22:00,8,3.276,3.281,3.274,3.277,35
20130201|2013-01-07 22:30,8,3.277,3.277,3.262,3.263,256
20130201|2013-01-07 23:00,8,3.263,3.263,3.254,3.254,176
20130201|2013-01-07 23:30,8,3.256,3.257,3.252,3.257,87
20130201|2013-01-08 00:00,8,3.257,3.26,3.254,3.259,64
20130201|2013-01-08 00:30,8,3.259,3.262,3.251,3.252,69
20130201|2013-01-08 01:00,8,3.252,3.259,3.252,3.259,26
20130201|2013-01-08 01:30,8,3.259,3.273,3.259,3.27,84
20130201|2013-01-08 02:00,8,3.269,3.271,3.258,3.259,79
20130201|2013-01-08 02:30,8,3.259,3.259,3.232,3.249,545
20130201|2013-01-08 03:00,8,3.249,3.25,3.23,3.234,451
20130201|2013-01-08 03:30,8,3.235,3.238,3.227,3.23,473
20130201|2013-01-08 04:00,8,3.23,3.237,3.229,3.236,267
20130201|2013-01-08 04:30,8,3.236,3.24,3.235,3.24,140
20130201|2013-01-08 05:00,8,3.238,3.238,3.227,3.228,317
20130201|2013-01-08 05:30,8,3.228,3.235,3.228,3.229,275
20130201|2013-01-08 06:00,8,3.23,3.238,3.229,3.232,334
20130201|2013-01-08 06:30,8,3.232,3.242,3.231,3.237,1244
20130201|2013-01-08 07:00,8,3.234,3.234,3.217,3.219,4203
20130201|2013-01-08 07:30,8,3.219,3.223,3.211,3.218,3808
20130201|2013-01-08 08:00,8,3.218,3.239,3.213,3.233,4735
20130201|2013-01-08 08:30,8,3.233,3.235,3.225,3.226,3459
20130201|2013-01-08 09:00,8,3.227,3.232,3.208,3.231,6347
20130201|2013-01-08 09:30,8,3.231,3.231,3.201,3.215,7880
20130201|2013-01-08 10:00,8,3.216,3.222,3.206,3.222,4186
20130201|2013-01-08 10:30,8,3.222,3.256,3.221,3.252,8650
20130201|2013-01-08 11:00,8,3.251,3.271,3.241,3.242,6524
20130201|2013-01-08 11:30,8,3.243,3.243,3.211,3.22,5270
20130201|2013-01-08 12:00,8,3.219,3.224,3.206,3.217,3544
20130201|2013-01-08 12:30,8,3.217,3.227,3.206,3.221,3540
20130201|2013-01-08 13:00,8,3.221,3.224,3.204,3.219,7421
20130201|2013-01-08 13:30,8,3.219,3.228,3.217,3.222,1508
20130201|2013-01-08 14:00,8,3.222,3.229,3.222,3.224,481
20130201|2013-01-08 14:30,8,3.223,3.23,3.222,3.228,495
20130201|2013-01-08 15:00,8,3.228,3.232,3.227,3.227,333
20130201|2013-01-08 15:30,8,3.227,3.227,3.217,3.219,206
20130201|2013-01-08 16:00,8,3.219,3.221,3.217,3.217,100
20130201|2013-01-08 17:00,9,3.218,3.227,3.212,3.223,50
20130201|2013-01-08 17:30,9,3.224,3.224,3.22,3.222,30
20130201|2013-01-08 18:00,9,3.222,3.223,3.217,3.22,59
20130201|2013-01-08 18:30,9,3.221,3.221,3.221,3.221,3
20130201|2013-01-08 19:00,9,3.217,3.218,3.197,3.199,384
20130201|2013-01-08 19:30,9,3.199,3.203,3.197,3.197,38
20130201|2013-01-08 20:00,9,3.198,3.203,3.198,3.199,44
20130201|2013-01-08 20:30,9,3.198,3.2,3.196,3.2,37
20130201|2013-01-08 21:00,9,3.198,3.2,3.197,3.198,5
20130201|2013-01-08 21:30,9,3.199,3.199,3.196,3.196,11
20130201|2013-01-08 22:00,9,3.198,3.2,3.196,3.199,36
20130201|2013-01-08 22:30,9,3.199,3.2,3.189,3.192,364
20130201|2013-01-08 23:00,9,3.193,3.193,3.187,3.187,82
20130201|2013-01-08 23:30,9,3.186,3.19,3.185,3.189,123
20130201|2013-01-09 00:00,9,3.189,3.189,3.186,3.187,77
20130201|2013-01-09 00:30,9,3.187,3.189,3.185,3.187,93
20130201|2013-01-09 01:00,9,3.188,3.188,3.174,3.174,496
20130201|2013-01-09 01:30,9,3.176,3.181,3.175,3.18,97
20130201|2013-01-09 02:00,9,3.18,3.195,3.178,3.191,307
20130201|2013-01-09 02:30,9,3.192,3.2,3.191,3.191,411
20130201|2013-01-09 03:00,9,3.191,3.196,3.191,3.194,136
20130201|2013-01-09 03:30,9,3.195,3.199,3.191,3.192,184
20130201|2013-01-09 04:00,9,3.191,3.193,3.18,3.18,544
20130201|2013-01-09 04:30,9,3.181,3.186,3.178,3.181,370
20130201|2013-01-09 05:00,9,3.18,3.182,3.176,3.18,474
20130201|2013-01-09 05:30,9,3.179,3.183,3.171,3.172,804
20130201|2013-01-09 06:00,9,3.172,3.183,3.17,3.172,745
20130201|2013-01-09 06:30,9,3.172,3.183,3.165,3.172,2484
20130201|2013-01-09 07:00,9,3.172,3.181,3.153,3.16,3897
20130201|2013-01-09 07:30,9,3.16,3.168,3.154,3.155,3940
20130201|2013-01-09 08:00,9,3.154,3.161,3.141,3.15,6722
20130201|2013-01-09 08:30,9,3.15,3.172,3.15,3.172,4551
20130201|2013-01-09 09:00,9,3.171,3.171,3.142,3.145,6753
20130201|2013-01-09 09:30,9,3.145,3.146,3.125,3.134,11583
20130201|2013-01-09 10:00,9,3.133,3.134,3.102,3.105,9917
20130201|2013-01-09 10:30,9,3.106,3.115,3.102,3.111,5392
20130201|2013-01-09 11:00,9,3.11,3.115,3.104,3.107,3046
20130201|2013-01-09 11:30,9,3.107,3.111,3.087,3.096,7210
20130201|2013-01-09 12:00,9,3.095,3.097,3.087,3.096,2716
20130201|2013-01-09 12:30,9,3.095,3.109,3.095,3.108,3827
20130201|2013-01-09 13:00,9,3.108,3.122,3.107,3.113,7715
20130201|2013-01-09 13:30,9,3.113,3.118,3.104,3.118,2304
20130201|2013-01-09 14:00,9,3.119,3.13,3.117,3.128,1092
20130201|2013-01-09 14:30,9,3.128,3.13,3.121,3.121,1039
20130201|2013-01-09 15:00,9,3.122,3.13,3.121,3.127,266
20130201|2013-01-09 15:30,9,3.125,3.134,3.125,3.132,222
20130201|2013-01-09 16:00,9,3.132,3.135,3.129,3.129,100
20130201|2013-01-09 17:00,10,3.13,3.135,3.108,3.126,264
20130201|2013-01-09 17:30,10,3.127,3.129,3.118,3.124,210
20130201|2013-01-09 18:00,10,3.126,3.127,3.123,3.127,19
20130201|2013-01-09 18:30,10,3.128,3.134,3.126,3.128,86
20130201|2013-01-09 19:00,10,3.127,3.13,3.127,3.13,21
20130201|2013-01-09 19:30,10,3.13,3.132,3.127,3.127,38
20130201|2013-01-09 20:00,10,3.128,3.133,3.127,3.133,40
20130201|2013-01-09 20:30,10,3.134,3.138,3.134,3.135,56
20130201|2013-01-09 21:00,10,3.137,3.141,3.131,3.138,96
20130201|2013-01-09 21:30,10,3.134,3.139,3.132,3.132,45
20130201|2013-01-09 22:00,10,3.131,3.135,3.13,3.135,55
20130201|2013-01-09 22:30,10,3.135,3.14,3.131,3.139,176
20130201|2013-01-09 23:00,10,3.138,3.141,3.137,3.138,35
20130201|2013-01-09 23:30,10,3.138,3.138,3.131,3.136,78
20130201|2013-01-10 00:00,10,3.136,3.136,3.13,3.133,82
20130201|2013-01-10 00:30,10,3.134,3.14,3.134,3.14,51
20130201|2013-01-10 01:00,10,3.135,3.136,3.129,3.129,87
20130201|2013-01-10 01:30,10,3.128,3.13,3.124,3.124,93
20130201|2013-01-10 02:00,10,3.126,3.147,3.126,3.136,550
20130201|2013-01-10 02:30,10,3.136,3.141,3.135,3.14,577
20130201|2013-01-10 03:00,10,3.139,3.141,3.134,3.134,302
20130201|2013-01-10 03:30,10,3.134,3.139,3.131,3.137,237
20130201|2013-01-10 04:00,10,3.137,3.147,3.136,3.146,306
20130201|2013-01-10 04:30,10,3.145,3.147,3.144,3.145,314
20130201|2013-01-10 05:00,10,3.143,3.15,3.142,3.15,370
20130201|2013-01-10 05:30,10,3.15,3.156,3.139,3.156,865
20130201|2013-01-10 06:00,10,3.156,3.157,3.147,3.155,453
20130201|2013-01-10 06:30,10,3.155,3.161,3.131,3.135,1308
20130201|2013-01-10 07:00,10,3.135,3.141,3.126,3.14,1606
20130201|2013-01-10 07:30,10,3.141,3.141,3.122,3.136,3359
20130201|2013-01-10 08:00,10,3.136,3.146,3.128,3.136,4081
20130201|2013-01-10 08:30,10,3.137,3.153,3.131,3.149,3684
20130201|2013-01-10 09:00,10,3.148,3.165,3.144,3.163,5212
20130201|2013-01-10 09:30,10,3.164,3.204,3.164,3.183,18995
20130201|2013-01-10 10:00,10,3.184,3.209,3.177,3.193,11231
20130201|2013-01-10 10:30,10,3.192,3.211,3.189,3.208,11820
20130201|2013-01-10 11:00,10,3.208,3.209,3.181,3.181,4609
20130201|2013-01-10 11:30,10,3.181,3.184,3.171,3.174,4520
20130201|2013-01-10 12:00,10,3.175,3.192,3.171,3.176,2589
20130201|2013-01-10 12:30,10,3.176,3.195,3.17,3.189,2846
20130201|2013-01-10 13:00,10,3.189,3.198,3.183,3.194,8622
20130201|2013-01-10 13:30,10,3.193,3.195,3.188,3.192,1446
20130201|2013-01-10 14:00,10,3.191,3.197,3.186,3.197,985
20130201|2013-01-10 14:30,10,3.196,3.196,3.189,3.19,479
20130201|2013-01-10 15:00,10,3.189,3.194,3.188,3.191,415
20130201|2013-01-10 15:30,10,3.192,3.193,3.188,3.188,262
20130201|2013-01-10 16:00,10,3.188,3.194,3.188,3.192,186
20130201|2013-01-10 17:00,11,3.193,3.201,3.188,3.19,197
20130201|2013-01-10 17:30,11,3.19,3.192,3.183,3.183,49
20130201|2013-01-10 18:00,11,3.183,3.184,3.178,3.182,64
20130201|2013-01-10 18:30,11,3.182,3.182,3.182,3.182,6
20130201|2013-01-10 19:00,11,3.183,3.185,3.181,3.181,46
20130201|2013-01-10 19:30,11,3.183,3.183,3.18,3.18,5
20130201|2013-01-10 20:00,11,3.181,3.192,3.179,3.191,112
20130201|2013-01-10 20:30,11,3.191,3.193,3.185,3.188,45
20130201|2013-01-10 21:00,11,3.188,3.193,3.186,3.188,29
20130201|2013-01-10 21:30,11,3.186,3.193,3.186,3.192,62
20130201|2013-01-10 22:00,11,3.191,3.194,3.188,3.189,17
20130201|2013-01-10 22:30,11,3.19,3.192,3.184,3.185,110
20130201|2013-01-10 23:00,11,3.184,3.192,3.184,3.191,140
20130201|2013-01-10 23:30,11,3.189,3.193,3.189,3.192,41
20130201|2013-01-11 00:00,11,3.192,3.201,3.19,3.2,229
20130201|2013-01-11 00:30,11,3.2,3.204,3.198,3.198,120
20130201|2013-01-11 01:00,11,3.199,3.201,3.197,3.201,46
20130201|2013-01-11 01:30,11,3.201,3.202,3.199,3.199,40
20130201|2013-01-11 02:00,11,3.199,3.2,3.197,3.198,127
20130201|2013-01-11 02:30,11,3.202,3.22,3.202,3.218,777
20130201|2013-01-11 03:00,11,3.217,3.23,3.217,3.23,445
20130201|2013-01-11 03:30,11,3.23,3.23,3.225,3.225,258
20130201|2013-01-11 04:00,11,3.225,3.228,3.224,3.224,179
20130201|2013-01-11 04:30,11,3.224,3.235,3.224,3.233,293
20130201|2013-01-11 05:00,11,3.233,3.263,3.233,3.261,1412
20130201|2013-01-11 05:30,11,3.263,3.263,3.254,3.256,721
20130201|2013-01-11 06:00,11,3.256,3.26,3.254,3.255,744
20130201|2013-01-11 06:30,11,3.254,3.257,3.254,3.254,1323
20130201|2013-01-11 07:00,11,3.254,3.256,3.235,3.254,2568
20130201|2013-01-11 07:30,11,3.254,3.258,3.244,3.247,3217
20130201|2013-01-11 08:00,11,3.247,3.28,3.244,3.271,12392
20130201|2013-01-11 08:30,11,3.271,3.275,3.255,3.269,6163
20130201|2013-01-11 09:00,11,3.269,3.276,3.261,3.268,4791
20130201|2013-01-11 09:30,11,3.268,3.277,3.262,3.268,3212
20130201|2013-01-11 10:00,11,3.268,3.284,3.252,3.279,7186
20130201|2013-01-11 10:30,11,3.279,3.311,3.274,3.291,14352
20130201|2013-01-11 11:00,11,3.293,3.302,3.281,3.297,4933
20130201|2013-01-11 11:30,11,3.296,3.303,3.288,3.29,2346
20130201|2013-01-11 12:00,11,3.289,3.309,3.278,3.307,4526
20130201|2013-01-11 12:30,11,3.306,3.332,3.302,3.318,8688
20130201|2013-01-11 13:00,11,3.318,3.332,3.315,3.327,10256
20130201|2013-01-11 13:30,11,3.328,3.341,3.326,3.333,4292
20130201|2013-01-11 14:00,11,3.333,3.336,3.328,3.335,1550
20130201|2013-01-11 14:30,11,3.335,3.335,3.327,3.327,900
20130201|2013-01-11 15:00,11,3.328,3.329,3.324,3.328,487
20130201|2013-01-11 15:30,11,3.33,3.335,3.327,3.327,165
20130201|2013-01-11 16:00,11,3.328,3.328,3.323,3.323,151
20130201|2013-01-13 17:00,14,3.379,3.4,3.363,3.373,1948
20130201|2013-01-13 17:30,14,3.371,3.379,3.367,3.369,329
20130201|2013-01-13 18:00,14,3.368,3.371,3.361,3.362,284
20130201|2013-01-13 18:30,14,3.361,3.361,3.353,3.355,387
20130201|2013-01-13 19:00,14,3.357,3.358,3.352,3.356,297
20130201|2013-01-13 19:30,14,3.355,3.358,3.353,3.357,73
20130201|2013-01-13 20:00,14,3.356,3.36,3.353,3.36,71
20130201|2013-01-13 20:30,14,3.358,3.367,3.358,3.362,58
20130201|2013-01-13 21:00,14,3.36,3.363,3.36,3.363,38
20130201|2013-01-13 21:30,14,3.362,3.365,3.36,3.361,27
20130201|2013-01-13 22:00,14,3.361,3.366,3.36,3.366,52
20130201|2013-01-13 22:30,14,3.361,3.365,3.36,3.36,179
20130201|2013-01-13 23:00,14,3.36,3.363,3.36,3.363,66
20130201|2013-01-13 23:30,14,3.364,3.365,3.363,3.363,29
20130201|2013-01-14 00:00,14,3.362,3.364,3.361,3.361,56
20130201|2013-01-14 00:30,14,3.363,3.363,3.354,3.354,85
20130201|2013-01-14 01:00,14,3.355,3.361,3.355,3.361,23
20130201|2013-01-14 01:30,14,3.362,3.367,3.362,3.367,63
20130201|2013-01-14 02:00,14,3.366,3.367,3.362,3.365,167
20130201|2013-01-14 02:30,14,3.364,3.366,3.359,3.36,159
20130201|2013-01-14 03:00,14,3.36,3.364,3.353,3.357,391
20130201|2013-01-14 03:30,14,3.358,3.36,3.354,3.357,82
20130201|2013-01-14 04:00,14,3.355,3.358,3.35,3.35,200
20130201|2013-01-14 04:30,14,3.35,3.351,3.337,3.34,430
20130201|2013-01-14 05:00,14,3.339,3.367,3.339,3.359,518
20130201|2013-01-14 05:30,14,3.358,3.375,3.354,3.368,649
20130201|2013-01-14 06:00,14,3.368,3.384,3.368,3.373,853
20130201|2013-01-14 06:30,14,3.373,3.38,3.368,3.368,1162
20130201|2013-01-14 07:00,14,3.368,3.39,3.367,3.378,2167
20130201|2013-01-14 07:30,14,3.378,3.382,3.365,3.37,3960
20130201|2013-01-14 08:00,14,3.369,3.398,3.363,3.387,8056
20130201|2013-01-14 08:30,14,3.386,3.397,3.383,3.39,3944
20130201|2013-01-14 09:00,14,3.39,3.404,3.387,3.396,5196
20130201|2013-01-14 09:30,14,3.395,3.399,3.392,3.397,2884
20130201|2013-01-14 10:00,14,3.397,3.399,3.37,3.382,6115
20130201|2013-01-14 10:30,14,3.382,3.385,3.365,3.371,6993
20130201|2013-01-14 11:00,14,3.372,3.385,3.37,3.378,2293
20130201|2013-01-14 11:30,14,3.378,3.4,3.378,3.396,5441
20130201|2013-01-14 12:00,14,3.396,3.405,3.385,3.393,4238
20130201|2013-01-14 12:30,14,3.393,3.404,3.386,3.398,3914
20130201|2013-01-14 13:00,14,3.398,3.411,3.368,3.372,10692
20130201|2013-01-14 13:30,14,3.373,3.379,3.372,3.372,1950
20130201|2013-01-14 14:00,14,3.371,3.381,3.371,3.377,1013
20130201|2013-01-14 14:30,14,3.377,3.379,3.37,3.372,527
20130201|2013-01-14 15:00,14,3.372,3.38,3.372,3.378,374
20130201|2013-01-14 15:30,14,3.378,3.381,3.377,3.378,190
20130201|2013-01-14 16:00,14,3.377,3.386,3.377,3.383,228
20130201|2013-01-14 17:00,15,3.383,3.388,3.37,3.386,282
20130201|2013-01-14 17:30,15,3.386,3.386,3.381,3.381,6
20130201|2013-01-14 18:00,15,3.381,3.386,3.379,3.386,12
20130201|2013-01-14 18:30,15,3.386,3.387,3.384,3.387,49
20130201|2013-01-14 19:00,15,3.386,3.39,3.38,3.389,20
20130201|2013-01-14 19:30,15,3.389,3.389,3.388,3.389,3
20130201|2013-01-14 20:00,15,3.388,3.389,3.388,3.388,10
20130201|2013-01-14 20:30,15,3.391,3.391,3.389,3.389,18
20130201|2013-01-14 21:00,15,3.391,3.396,3.388,3.396,110
20130201|2013-01-14 21:30,15,3.396,3.396,3.393,3.393,31
20130201|2013-01-14 22:00,15,3.393,3.396,3.383,3.389,126
20130201|2013-01-14 22:30,15,3.389,3.395,3.389,3.395,236
20130201|2013-01-14 23:00,15,3.393,3.393,3.377,3.378,138
20130201|2013-01-14 23:30,15,3.378,3.378,3.371,3.371,236
20130201|2013-01-15 00:00,15,3.371,3.373,3.367,3.373,126
20130201|2013-01-15 00:30,15,3.369,3.371,3.361,3.365,121
20130201|2013-01-15 01:00,15,3.363,3.372,3.361,3.372,80
20130201|2013-01-15 01:30,15,3.372,3.375,3.366,3.374,51
20130201|2013-01-15 02:00,15,3.375,3.378,3.366,3.371,69
20130201|2013-01-15 02:30,15,3.368,3.373,3.353,3.358,196
20130201|2013-01-15 03:00,15,3.359,3.361,3.356,3.359,118
20130201|2013-01-15 03:30,15,3.359,3.364,3.345,3.347,566
20130201|2013-01-15 04:00,15,3.349,3.355,3.346,3.353,129
20130201|2013-01-15 04:30,15,3.352,3.353,3.334,3.337,453
20130201|2013-01-15 05:00,15,3.336,3.344,3.331,3.342,479
20130201|2013-01-15 05:30,15,3.342,3.36,3.328,3.357,1042
20130201|2013-01-15 06:00,15,3.358,3.36,3.35,3.355,460
20130201|2013-01-15 06:30,15,3.355,3.39,3.355,3.38,1881
20130201|2013-01-15 07:00,15,3.38,3.398,3.379,3.381,3206
20130201|2013-01-15 07:30,15,3.382,3.431,3.381,3.428,7938
20130201|2013-01-15 08:00,15,3.428,3.428,3.361,3.379,11485
20130201|2013-01-15 08:30,15,3.378,3.395,3.347,3.355,8126
20130201|2013-01-15 09:00,15,3.355,3.392,3.354,3.392,5738
20130201|2013-01-15 09:30,15,3.392,3.413,3.387,3.388,6387
20130201|2013-01-15 10:00,15,3.388,3.396,3.373,3.393,5404
20130201|2013-01-15 10:30,15,3.393,3.43,3.388,3.418,8943
20130201|2013-01-15 11:00,15,3.417,3.457,3.412,3.456,9947
20130201|2013-01-15 11:30,15,3.456,3.459,3.435,3.444,7570
20130201|2013-01-15 12:00,15,3.444,3.464,3.444,3.462,5116
20130201|2013-01-15 12:30,15,3.462,3.464,3.439,3.454,4452
20130201|2013-01-15 13:00,15,3.454,3.463,3.442,3.456,6182
20130201|2013-01-15 13:30,15,3.456,3.457,3.44,3.443,1888
20130201|2013-01-15 14:00,15,3.442,3.445,3.441,3.443,562
20130201|2013-01-15 14:30,15,3.443,3.444,3.436,3.437,997
20130201|2013-01-15 15:00,15,3.436,3.442,3.434,3.442,437
20130201|2013-01-15 15:30,15,3.442,3.445,3.44,3.442,200
20130201|2013-01-15 16:00,15,3.442,3.444,3.44,3.441,207
20130201|2013-01-15 17:00,16,3.445,3.445,3.44,3.441,67
20130201|2013-01-15 17:30,16,3.441,3.443,3.44,3.441,66
20130201|2013-01-15 18:00,16,3.442,3.443,3.441,3.443,14
20130201|2013-01-15 18:30,16,3.443,3.454,3.441,3.446,244
20130201|2013-01-15 19:00,16,3.445,3.449,3.445,3.449,13
20130201|2013-01-15 19:30,16,3.448,3.449,3.442,3.448,16
20130201|2013-01-15 20:00,16,3.446,3.451,3.446,3.45,56
20130201|2013-01-15 20:30,16,3.45,3.45,3.446,3.446,53
20130201|2013-01-15 21:00,16,3.447,3.448,3.445,3.448,5
20130201|2013-01-15 21:30,16,3.448,3.448,3.443,3.445,99
20130201|2013-01-15 22:00,16,3.446,3.448,3.439,3.439,570
20130201|2013-01-15 22:30,16,3.439,3.439,3.425,3.428,283
20130201|2013-01-15 23:00,16,3.427,3.432,3.427,3.43,69
20130201|2013-01-15 23:30,16,3.429,3.43,3.421,3.423,295
20130201|2013-01-16 00:00,16,3.423,3.423,3.42,3.421,237
20130201|2013-01-16 00:30,16,3.422,3.426,3.421,3.422,62
20130201|2013-01-16 01:00,16,3.424,3.424,3.417,3.42,105
20130201|2013-01-16 01:30,16,3.42,3.42,3.417,3.418,118
20130201|2013-01-16 02:00,16,3.418,3.42,3.413,3.414,187
20130201|2013-01-16 02:30,16,3.414,3.415,3.404,3.406,373
20130201|2013-01-16 03:00,16,3.406,3.409,3.402,3.406,326
20130201|2013-01-16 03:30,16,3.405,3.412,3.404,3.411,273
20130201|2013-01-16 04:00,16,3.41,3.421,3.404,3.404,500
20130201|2013-01-16 04:30,16,3.405,3.419,3.405,3.416,174
20130201|2013-01-16 05:00,16,3.416,3.419,3.41,3.415,220
20130201|2013-01-16 05:30,16,3.414,3.421,3.414,3.419,348
20130201|2013-01-16 06:00,16,3.418,3.432,3.417,3.43,642
20130201|2013-01-16 06:30,16,3.43,3.442,3.406,3.427,2316
20130201|2013-01-16 07:00,16,3.426,3.433,3.409,3.416,2222
20130201|2013-01-16 07:30,16,3.416,3.428,3.406,3.426,3686
20130201|2013-01-16 08:00,16,3.427,3.443,3.417,3.438,5585
20130201|2013-01-16 08:30,16,3.438,3.457,3.426,3.436,5674
20130201|2013-01-16 09:00,16,3.436,3.455,3.434,3.443,5561
20130201|2013-01-16 09:30,16,3.443,3.444,3.409,3.433,11791
20130201|2013-01-16 10:00,16,3.432,3.434,3.391,3.407,11586
20130201|2013-01-16 10:30,16,3.406,3.412,3.393,3.405,8012
20130201|2013-01-16 11:00,16,3.405,3.405,3.364,3.391,11305
20130201|2013-01-16 11:30,16,3.391,3.411,3.382,3.406,5502
20130201|2013-01-16 12:00,16,3.406,3.415,3.392,3.41,3750
20130201|2013-01-16 12:30,16,3.41,3.425,3.4,3.42,4569
20130201|2013-01-16 13:00,16,3.419,3.44,3.411,3.439,7905
20130201|2013-01-16 13:30,16,3.44,3.443,3.433,3.44,3139
20130201|2013-01-16 14:00,16,3.441,3.444,3.434,3.435,873
20130201|2013-01-16 14:30,16,3.435,3.437,3.43,3.431,438
20130201|2013-01-16 15:00,16,3.432,3.434,3.43,3.433,255
20130201|2013-01-16 15:30,16,3.433,3.436,3.431,3.435,75
20130201|2013-01-16 16:00,16,3.435,3.437,3.432,3.434,94
20130201|2013-01-16 17:00,17,3.435,3.436,3.433,3.433,28
20130201|2013-01-16 17:30,17,3.436,3.439,3.436,3.439,10
20130201|2013-01-16 18:00,17,3.436,3.439,3.434,3.434,11
20130201|2013-01-16 18:30,17,3.434,3.439,3.434,3.436,12
20130201|2013-01-16 19:00,17,3.438,3.439,3.436,3.436,13
20130201|2013-01-16 19:30,17,3.436,3.439,3.435,3.439,13
20130201|2013-01-16 20:00,17,3.438,3.444,3.438,3.441,35
20130201|2013-01-16 20:30,17,3.438,3.444,3.438,3.444,29
20130201|2013-01-16 21:00,17,3.442,3.445,3.438,3.438,15
20130201|2013-01-16 21:30,17,3.438,3.445,3.438,3.444,57
20130201|2013-01-16 22:00,17,3.444,3.445,3.43,3.43,190
20130201|2013-01-16 22:30,17,3.43,3.43,3.419,3.423,236
20130201|2013-01-16 23:00,17,3.423,3.427,3.423,3.424,55
20130201|2013-01-16 23:30,17,3.424,3.424,3.398,3.404,427
20130201|2013-01-17 00:00,17,3.404,3.406,3.4,3.4,133
20130201|2013-01-17 00:30,17,3.401,3.402,3.4,3.402,173
20130201|2013-01-17 01:00,17,3.402,3.406,3.4,3.4,70
20130201|2013-01-17 01:30,17,3.402,3.408,3.4,3.404,129
20130201|2013-01-17 02:00,17,3.403,3.405,3.4,3.403,258
20130201|2013-01-17 02:30,17,3.403,3.41,3.403,3.407,139
20130201|2013-01-17 03:00,17,3.407,3.412,3.402,3.406,312
20130201|2013-01-17 03:30,17,3.405,3.414,3.403,3.413,165
20130201|2013-01-17 04:00,17,3.411,3.412,3.406,3.407,189
20130201|2013-01-17 04:30,17,3.407,3.408,3.4,3.404,282
20130201|2013-01-17 05:00,17,3.403,3.404,3.389,3.392,649
20130201|2013-01-17 05:30,17,3.39,3.391,3.38,3.39,931
20130201|2013-01-17 06:00,17,3.39,3.39,3.385,3.389,475
20130201|2013-01-17 06:30,17,3.387,3.41,3.387,3.404,885
20130201|2013-01-17 07:00,17,3.404,3.404,3.388,3.389,2237
20130201|2013-01-17 07:30,17,3.389,3.416,3.386,3.402,3261
20130201|2013-01-17 08:00,17,3.402,3.423,3.396,3.418,4282
20130201|2013-01-17 08:30,17,3.419,3.422,3.4,3.42,3311
20130201|2013-01-17 09:00,17,3.419,3.44,3.414,3.434,6628
20130201|2013-01-17 09:30,17,3.437,3.52,3.437,3.485,41823
20130201|2013-01-17 10:00,17,3.486,3.503,3.473,3.477,8933
20130201|2013-01-17 10:30,17,3.477,3.496,3.461,3.468,12320
20130201|2013-01-17 11:00,17,3.467,3.485,3.465,3.483,4471
20130201|2013-01-17 11:30,17,3.484,3.516,3.482,3.506,8244
20130201|2013-01-17 12:00,17,3.506,3.528,3.506,3.513,8709
20130201|2013-01-17 12:30,17,3.513,3.522,3.505,3.515,2849
20130201|2013-01-17 13:00,17,3.515,3.529,3.489,3.491,8742
20130201|2013-01-17 13:30,17,3.491,3.496,3.48,3.483,2871
20130201|2013-01-17 14:00,17,3.482,3.49,3.48,3.482,1087
20130201|2013-01-17 14:30,17,3.482,3.488,3.481,3.487,532
20130201|2013-01-17 15:00,17,3.487,3.494,3.482,3.487,481
20130201|2013-01-17 15:30,17,3.487,3.488,3.48,3.481,308
20130201|2013-01-17 16:00,17,3.481,3.486,3.479,3.481,108
20130201|2013-01-17 17:00,18,3.485,3.49,3.476,3.477,117
20130201|2013-01-17 17:30,18,3.481,3.484,3.48,3.484,17
20130201|2013-01-17 18:00,18,3.484,3.485,3.482,3.485,10
20130201|2013-01-17 18:30,18,3.487,3.487,3.479,3.484,25
20130201|2013-01-17 19:00,18,3.479,3.484,3.473,3.484,36
20130201|2013-01-17 19:30,18,3.484,3.486,3.482,3.486,18
20130201|2013-01-17 20:00,18,3.482,3.484,3.474,3.475,41
20130201|2013-01-17 20:30,18,3.476,3.481,3.474,3.474,31
20130201|2013-01-17 21:00,18,3.477,3.485,3.477,3.482,18
20130201|2013-01-17 21:30,18,3.485,3.488,3.482,3.486,56
20130201|2013-01-17 22:00,18,3.485,3.493,3.485,3.49,127
20130201|2013-01-17 22:30,18,3.49,3.498,3.488,3.493,292
20130201|2013-01-17 23:00,18,3.493,3.499,3.49,3.497,144
20130201|2013-01-17 23:30,18,3.498,3.507,3.496,3.506,244
20130201|2013-01-18 00:00,18,3.504,3.511,3.503,3.505,222
20130201|2013-01-18 00:30,18,3.506,3.509,3.504,3.505,70
20130201|2013-01-18 01:00,18,3.505,3.509,3.504,3.507,33
20130201|2013-01-18 01:30,18,3.507,3.517,3.507,3.515,150
20130201|2013-01-18 02:00,18,3.516,3.518,3.512,3.512,160
20130201|2013-01-18 02:30,18,3.512,3.518,3.507,3.514,285
20130201|2013-01-18 03:00,18,3.515,3.517,3.507,3.508,136
20130201|2013-01-18 03:30,18,3.508,3.511,3.505,3.508,72
20130201|2013-01-18 04:00,18,3.51,3.522,3.508,3.52,444
20130201|2013-01-18 04:30,18,3.521,3.536,3.519,3.53,829
20130201|2013-01-18 05:00,18,3.528,3.529,3.517,3.523,246
20130201|2013-01-18 05:30,18,3.523,3.531,3.509,3.516,693
20130201|2013-01-18 06:00,18,3.517,3.52,3.51,3.513,593
20130201|2013-01-18 06:30,18,3.512,3.543,3.511,3.54,2581
20130201|2013-01-18 07:00,18,3.54,3.541,3.527,3.538,2253
20130201|2013-01-18 07:30,18,3.538,3.541,3.521,3.527,4534
20130201|2013-01-18 08:00,18,3.526,3.535,3.503,3.511,6326
20130201|2013-01-18 08:30,18,3.51,3.522,3.499,3.5,4315
20130201|2013-01-18 09:00,18,3.5,3.513,3.488,3.499,4715
20130201|2013-01-18 09:30,18,3.498,3.518,3.498,3.512,3004
20130201|2013-01-18 10:00,18,3.513,3.528,3.502,3.509,4387
20130201|2013-01-18 10:30,18,3.509,3.528,3.508,3.522,3454
20130201|2013-01-18 11:00,18,3.523,3.53,3.515,3.523,2518
20130201|2013-01-18 11:30,18,3.522,3.561,3.518,3.556,8211
20130201|2013-01-18 12:00,18,3.556,3.569,3.556,3.561,6831
20130201|2013-01-18 12:30,18,3.562,3.578,3.559,3.567,5993
20130201|2013-01-18 13:00,18,3.568,3.577,3.559,3.566,5820
20130201|2013-01-18 13:30,18,3.566,3.573,3.565,3.568,1933
20130201|2013-01-18 14:00,18,3.569,3.57,3.563,3.565,674
20130201|2013-01-18 14:30,18,3.565,3.579,3.565,3.574,1666
20130201|2013-01-18 15:00,18,3.574,3.576,3.566,3.571,372
20130201|2013-01-18 15:30,18,3.573,3.575,3.569,3.572,223
20130201|2013-01-18 16:00,18,3.573,3.573,3.567,3.568,88
20130201|2013-01-20 17:00,22,3.572,3.602,3.566,3.598,607
20130201|2013-01-20 17:30,22,3.598,3.6,3.589,3.595,100
20130201|2013-01-20 18:00,22,3.595,3.597,3.594,3.596,31
20130201|2013-01-20 18:30,22,3.593,3.598,3.592,3.598,100
20130201|2013-01-20 19:00,22,3.596,3.598,3.59,3.596,136
20130201|2013-01-20 19:30,22,3.596,3.6,3.592,3.597,37
20130201|2013-01-20 20:00,22,3.595,3.601,3.595,3.599,66
20130201|2013-01-20 20:30,22,3.597,3.599,3.597,3.597,19
20130201|2013-01-20 21:00,22,3.599,3.6,3.595,3.6,45
20130201|2013-01-20 21:30,22,3.597,3.6,3.595,3.597,41
20130201|2013-01-20 22:00,22,3.598,3.6,3.598,3.599,42
20130201|2013-01-20 22:30,22,3.598,3.602,3.595,3.599,172
20130201|2013-01-20 23:00,22,3.599,3.603,3.598,3.603,130
20130201|2013-01-20 23:30,22,3.602,3.606,3.6,3.604,125
20130201|2013-01-21 00:00,22,3.604,3.607,3.603,3.603,129
20130201|2013-01-21 00:30,22,3.603,3.605,3.6,3.601,42
20130201|2013-01-21 01:00,22,3.602,3.605,3.591,3.595,129
20130201|2013-01-21 01:30,22,3.596,3.604,3.596,3.599,71
20130201|2013-01-21 02:00,22,3.602,3.602,3.595,3.597,71
20130201|2013-01-21 02:30,22,3.597,3.599,3.585,3.596,360
20130201|2013-01-21 03:00,22,3.595,3.596,3.581,3.586,394
20130201|2013-01-21 03:30,22,3.586,3.593,3.583,3.585,196
20130201|2013-01-21 04:00,22,3.586,3.595,3.586,3.59,98
20130201|2013-01-21 04:30,22,3.59,3.592,3.585,3.585,123
20130201|2013-01-21 05:00,22,3.585,3.597,3.581,3.592,240
20130201|2013-01-21 05:30,22,3.596,3.602,3.587,3.594,170
20130201|2013-01-21 06:00,22,3.595,3.602,3.595,3.598,228
20130201|2013-01-21 06:30,22,3.597,3.602,3.595,3.597,97
20130201|2013-01-21 07:00,22,3.597,3.6,3.595,3.595,75
20130201|2013-01-21 07:30,22,3.597,3.6,3.595,3.598,343
20130201|2013-01-21 08:00,22,3.598,3.633,3.598,3.632,2807
20130201|2013-01-21 08:30,22,3.631,3.64,3.626,3.631,2545
20130201|2013-01-21 09:00,22,3.632,3.635,3.623,3.628,1446
20130201|2013-01-21 09:30,22,3.627,3.64,3.624,3.639,2144
20130201|2013-01-21 10:00,22,3.638,3.645,3.636,3.641,1473
20130201|2013-01-21 10:30,22,3.642,3.645,3.634,3.636,1159
20130201|2013-01-21 11:00,22,3.636,3.64,3.626,3.627,493
20130201|2013-01-21 11:30,22,3.627,3.641,3.627,3.633,1187
20130201|2013-01-21 12:00,22,3.632,3.634,3.625,3.63,386
20130201|2013-01-21 17:00,22,3.629,3.634,3.626,3.631,245
20130201|2013-01-21 17:30,22,3.631,3.631,3.622,3.622,179
20130201|2013-01-21 18:00,22,3.621,3.624,3.619,3.621,125
20130201|2013-01-21 18:30,22,3.622,3.623,3.621,3.622,18
20130201|2013-01-21 19:00,22,3.621,3.622,3.616,3.616,142
20130201|2013-01-21 19:30,22,3.618,3.629,3.611,3.627,345
20130201|2013-01-21 20:00,22,3.627,3.629,3.62,3.62,30
20130201|2013-01-21 20:30,22,3.62,3.625,3.618,3.62,53
20130201|2013-01-21 21:00,22,3.62,3.628,3.62,3.628,35
20130201|2013-01-21 21:30,22,3.622,3.627,3.622,3.627,39
20130201|2013-01-21 22:00,22,3.626,3.628,3.625,3.627,38
20130201|2013-01-21 22:30,22,3.628,3.634,3.622,3.633,145
20130201|2013-01-21 23:00,22,3.632,3.632,3.623,3.627,43
20130201|2013-01-21 23:30,22,3.625,3.629,3.625,3.625,30
20130201|2013-01-22 00:00,22,3.625,3.64,3.624,3.637,230
20130201|2013-01-22 00:30,22,3.636,3.637,3.632,3.634,63
20130201|2013-01-22 01:00,22,3.635,3.636,3.629,3.629,36
20130201|2013-01-22 01:30,22,3.628,3.628,3.622,3.626,173
20130201|2013-01-22 02:00,22,3.626,3.629,3.625,3.627,41
20130201|2013-01-22 02:30,22,3.628,3.64,3.626,3.639,380
20130201|2013-01-22 03:00,22,3.638,3.639,3.637,3.638,270
20130201|2013-01-22 03:30,22,3.638,3.639,3.637,3.638,164
20130201|2013-01-22 04:00,22,3.638,3.641,3.637,3.638,83
20130201|2013-01-22 04:30,22,3.638,3.641,3.632,3.638,348
20130201|2013-01-22 05:00,22,3.638,3.64,3.63,3.63,387
20130201|2013-01-22 05:30,22,3.631,3.638,3.631,3.632,349
20130201|2013-01-22 06:00,22,3.631,3.631,3.614,3.623,1164
20130201|2013-01-22 06:30,22,3.623,3.63,3.61,3.622,2035
20130201|2013-01-22 07:00,22,3.622,3.624,3.609,3.617,2773
20130201|2013-01-22 07:30,22,3.617,3.621,3.586,3.593,5352
20130201|2013-01-22 08:00,22,3.593,3.61,3.573,3.578,7506
20130201|2013-01-22 08:30,22,3.578,3.587,3.517,3.531,17215
20130201|2013-01-22 09:00,22,3.531,3.544,3.512,3.525,5986
20130201|2013-01-22 09:30,22,3.524,3.543,3.505,3.535,5642
20130201|2013-01-22 10:00,22,3.535,3.545,3.52,3.527,4670
20130201|2013-01-22 10:30,22,3.528,3.539,3.522,3.539,2818
20130201|2013-01-22 11:00,22,3.539,3.557,3.528,3.554,4365
20130201|2013-01-22 11:30,22,3.555,3.589,3.555,3.585,8122
20130201|2013-01-22 12:00,22,3.583,3.592,3.576,3.584,3200
20130201|2013-01-22 12:30,22,3.585,3.588,3.573,3.581,1886
20130201|2013-01-22 13:00,22,3.582,3.59,3.552,3.561,5746
20130201|2013-01-22 13:30,22,3.561,3.563,3.549,3.55,1715
20130201|2013-01-22 14:00,22,3.55,3.551,3.537,3.547,1443
20130201|2013-01-22 14:30,22,3.548,3.555,3.548,3.551,555
20130201|2013-01-22 15:00,22,3.551,3.562,3.551,3.561,400
20130201|2013-01-22 15:30,22,3.561,3.575,3.56,3.57,857
20130201|2013-01-22 16:00,22,3.572,3.573,3.569,3.57,199
20130201|2013-01-22 17:00,23,3.573,3.573,3.567,3.57,62
20130201|2013-01-22 17:30,23,3.572,3.575,3.569,3.57,20
20130201|2013-01-22 18:00,23,3.572,3.575,3.571,3.571,20
20130201|2013-01-22 18:30,23,3.572,3.576,3.572,3.573,15
20130201|2013-01-22 19:00,23,3.577,3.578,3.571,3.577,59
20130201|2013-01-22 19:30,23,3.573,3.577,3.572,3.572,24
20130201|2013-01-22 20:00,23,3.574,3.576,3.569,3.572,114
20130201|2013-01-22 20:30,23,3.572,3.575,3.571,3.575,21
20130201|2013-01-22 21:00,23,3.573,3.578,3.573,3.573,25
20130201|2013-01-22 21:30,23,3.573,3.582,3.573,3.58,153
20130201|2013-01-22 22:00,23,3.58,3.583,3.577,3.581,49
20130201|2013-01-22 22:30,23,3.58,3.589,3.578,3.586,114
20130201|2013-01-22 23:00,23,3.587,3.587,3.585,3.587,33
20130201|2013-01-22 23:30,23,3.59,3.591,3.586,3.587,65
20130201|2013-01-23 00:00,23,3.587,3.592,3.587,3.592,117
20130201|2013-01-23 00:30,23,3.59,3.594,3.59,3.592,66
20130201|2013-01-23 01:00,23,3.592,3.592,3.588,3.591,97
20130201|2013-01-23 01:30,23,3.592,3.592,3.588,3.59,46
20130201|2013-01-23 02:00,23,3.59,3.596,3.587,3.59,175
20130201|2013-01-23 02:30,23,3.589,3.59,3.579,3.583,691
20130201|2013-01-23 03:00,23,3.582,3.593,3.582,3.59,414
20130201|2013-01-23 03:30,23,3.589,3.591,3.581,3.582,102
20130201|2013-01-23 04:00,23,3.581,3.581,3.574,3.581,82
20130201|2013-01-23 04:30,23,3.582,3.582,3.572,3.576,181
20130201|2013-01-23 05:00,23,3.575,3.577,3.567,3.572,328
20130201|2013-01-23 05:30,23,3.572,3.577,3.563,3.565,397
20130201|2013-01-23 06:00,23,3.566,3.566,3.556,3.565,666
20130201|2013-01-23 06:30,23,3.565,3.566,3.532,3.536,1342
20130201|2013-01-23 07:00,23,3.538,3.55,3.522,3.524,3300
20130201|2013-01-23 07:30,23,3.523,3.537,3.512,3.537,4710
20130201|2013-01-23 08:00,23,3.536,3.538,3.521,3.535,4425
20130201|2013-01-23 08:30,23,3.535,3.552,3.525,3.551,4138
20130201|2013-01-23 09:00,23,3.551,3.581,3.55,3.569,6533
20130201|2013-01-23 09:30,23,3.569,3.577,3.543,3.544,4757
20130201|2013-01-23 10:00,23,3.543,3.554,3.52,3.531,5310
20130201|2013-01-23 10:30,23,3.529,3.542,3.526,3.534,4261
20130201|2013-01-23 11:00,23,3.534,3.559,3.534,3.539,4127
20130201|2013-01-23 11:30,23,3.538,3.541,3.528,3.533,2991
20130201|2013-01-23 12:00,23,3.532,3.548,3.531,3.54,2140
20130201|2013-01-23 12:30,23,3.541,3.548,3.526,3.534,3135
20130201|2013-01-23 13:00,23,3.533,3.556,3.531,3.553,4948
20130201|2013-01-23 13:30,23,3.554,3.561,3.553,3.559,2009
20130201|2013-01-23 14:00,23,3.558,3.562,3.556,3.561,603
20130201|2013-01-23 14:30,23,3.561,3.562,3.553,3.556,486
20130201|2013-01-23 15:00,23,3.557,3.56,3.553,3.558,234
20130201|2013-01-23 15:30,23,3.558,3.566,3.558,3.566,296
20130201|2013-01-23 16:00,23,3.565,3.572,3.562,3.572,102
20130201|2013-01-23 17:00,24,3.57,3.576,3.57,3.573,68
20130201|2013-01-23 17:30,24,3.575,3.575,3.572,3.575,30
20130201|2013-01-23 18:00,24,3.575,3.576,3.572,3.573,18
20130201|2013-01-23 18:30,24,3.573,3.575,3.571,3.571,8
20130201|2013-01-23 19:00,24,3.571,3.573,3.571,3.573,10
20130201|2013-01-23 19:30,24,3.573,3.573,3.565,3.573,208
20130201|2013-01-23 20:00,24,3.573,3.58,3.571,3.576,99
20130201|2013-01-23 20:30,24,3.577,3.578,3.564,3.565,118
20130201|2013-01-23 21:00,24,3.565,3.566,3.564,3.566,9
20130201|2013-01-23 21:30,24,3.565,3.572,3.563,3.569,138
20130201|2013-01-23 22:00,24,3.57,3.574,3.567,3.571,120
20130201|2013-01-23 22:30,24,3.571,3.574,3.567,3.571,349
20130201|2013-01-23 23:00,24,3.572,3.576,3.572,3.575,74
20130201|2013-01-23 23:30,24,3.576,3.579,3.575,3.579,119
20130201|2013-01-24 00:00,24,3.578,3.586,3.578,3.584,224
20130201|2013-01-24 00:30,24,3.586,3.588,3.584,3.585,61
20130201|2013-01-24 01:00,24,3.586,3.587,3.58,3.581,37
20130201|2013-01-24 01:30,24,3.581,3.585,3.58,3.585,29
20130201|2013-01-24 02:00,24,3.583,3.588,3.58,3.587,311
20130201|2013-01-24 02:30,24,3.588,3.591,3.579,3.582,309
20130201|2013-01-24 03:00,24,3.584,3.588,3.583,3.585,243
20130201|2013-01-24 03:30,24,3.585,3.588,3.579,3.582,349
20130201|2013-01-24 04:00,24,3.582,3.589,3.568,3.568,419
20130201|2013-01-24 04:30,24,3.568,3.577,3.565,3.572,269
20130201|2013-01-24 05:00,24,3.572,3.592,3.563,3.58,612
20130201|2013-01-24 05:30,24,3.579,3.582,3.564,3.564,340
20130201|2013-01-24 06:00,24,3.565,3.571,3.558,3.565,650
20130201|2013-01-24 06:30,24,3.566,3.573,3.562,3.564,661
20130201|2013-01-24 07:00,24,3.563,3.578,3.56,3.573,1273
20130201|2013-01-24 07:30,24,3.573,3.585,3.562,3.567,3054
20130201|2013-01-24 08:00,24,3.567,3.577,3.563,3.565,3328
20130201|2013-01-24 08:30,24,3.565,3.574,3.555,3.572,3918
20130201|2013-01-24 09:00,24,3.573,3.591,3.562,3.584,5398
20130201|2013-01-24 09:30,24,3.582,3.582,3.5,3.535,28136
20130201|2013-01-24 10:00,24,3.535,3.557,3.523,3.526,8166
20130201|2013-01-24 10:30,24,3.527,3.531,3.482,3.487,13183
20130201|2013-01-24 11:00,24,3.487,3.496,3.466,3.482,7398
20130201|2013-01-24 11:30,24,3.482,3.491,3.477,3.48,2684
20130201|2013-01-24 12:00,24,3.48,3.494,3.472,3.481,2529
20130201|2013-01-24 12:30,24,3.481,3.482,3.443,3.462,8804
20130201|2013-01-24 13:00,24,3.463,3.465,3.441,3.451,7229
20130201|2013-01-24 13:30,24,3.45,3.462,3.447,3.461,2005
20130201|2013-01-24 14:00,24,3.46,3.46,3.453,3.454,905
20130201|2013-01-24 14:30,24,3.454,3.464,3.454,3.462,674
20130201|2013-01-24 15:00,24,3.463,3.466,3.457,3.461,398
20130201|2013-01-24 15:30,24,3.46,3.462,3.457,3.457,222
20130201|2013-01-24 16:00,24,3.459,3.461,3.456,3.457,204
20130201|2013-01-24 17:00,25,3.452,3.453,3.432,3.436,458
20130201|2013-01-24 17:30,25,3.434,3.434,3.411,3.416,654
20130201|2013-01-24 18:00,25,3.418,3.424,3.418,3.419,99
20130201|2013-01-24 18:30,25,3.419,3.423,3.413,3.422,122
20130201|2013-01-24 19:00,25,3.418,3.424,3.417,3.423,30
20130201|2013-01-24 19:30,25,3.424,3.425,3.418,3.42,27
20130201|2013-01-24 20:00,25,3.422,3.423,3.421,3.423,15
20130201|2013-01-24 20:30,25,3.423,3.423,3.421,3.423,8
20130201|2013-01-24 21:00,25,3.423,3.429,3.423,3.429,28
20130201|2013-01-24 21:30,25,3.423,3.428,3.422,3.428,22
20130201|2013-01-24 22:00,25,3.428,3.44,3.425,3.438,116
20130201|2013-01-24 22:30,25,3.438,3.448,3.438,3.441,170
20130201|2013-01-24 23:00,25,3.444,3.451,3.436,3.451,121
20130201|2013-01-24 23:30,25,3.451,3.457,3.446,3.457,176
20130201|2013-01-25 00:00,25,3.454,3.478,3.454,3.476,519
20130201|2013-01-25 00:30,25,3.478,3.478,3.475,3.477,157
20130201|2013-01-25 01:00,25,3.477,3.48,3.476,3.477,168
20130201|2013-01-25 01:30,25,3.476,3.478,3.473,3.477,66
20130201|2013-01-25 02:00,25,3.477,3.478,3.476,3.478,19
20130201|2013-01-25 02:30,25,3.479,3.479,3.471,3.472,80
20130201|2013-01-25 03:00,25,3.47,3.478,3.465,3.478,190
20130201|2013-01-25 03:30,25,3.478,3.479,3.471,3.478,181
20130201|2013-01-25 04:00,25,3.478,3.48,3.475,3.476,185
20130201|2013-01-25 04:30,25,3.477,3.478,3.469,3.475,426
20130201|2013-01-25 05:00,25,3.474,3.48,3.47,3.479,170
20130201|2013-01-25 05:30,25,3.478,3.48,3.468,3.47,651
20130201|2013-01-25 06:00,25,3.471,3.472,3.45,3.45,561
20130201|2013-01-25 06:30,25,3.45,3.457,3.446,3.45,655
20130201|2013-01-25 07:00,25,3.45,3.453,3.424,3.428,2353
20130201|2013-01-25 07:30,25,3.428,3.462,3.428,3.46,2827
20130201|2013-01-25 08:00,25,3.462,3.468,3.442,3.457,3993
20130201|2013-01-25 08:30,25,3.456,3.471,3.448,3.458,2884
20130201|2013-01-25 09:00,25,3.458,3.465,3.457,3.464,1465
20130201|2013-01-25 09:30,25,3.465,3.478,3.459,3.463,3198
20130201|2013-01-25 10:00,25,3.463,3.463,3.425,3.428,4542
20130201|2013-01-25 10:30,25,3.428,3.432,3.418,3.426,3684
20130201|2013-01-25 11:00,25,3.426,3.449,3.426,3.439,3209
20130201|2013-01-25 11:30,25,3.44,3.444,3.431,3.443,1628
20130201|2013-01-25 12:00,25,3.443,3.474,3.443,3.47,3707
20130201|2013-01-25 12:30,25,3.469,3.478,3.458,3.463,2739
20130201|2013-01-25 13:00,25,3.464,3.467,3.437,3.445,4449
20130201|2013-01-25 13:30,25,3.445,3.46,3.443,3.459,1019
20130201|2013-01-25 14:00,25,3.458,3.462,3.449,3.449,624
20130201|2013-01-25 14:30,25,3.45,3.452,3.446,3.45,384
20130201|2013-01-25 15:00,25,3.45,3.454,3.448,3.45,182
20130201|2013-01-25 15:30,25,3.45,3.452,3.448,3.448,77
20130201|2013-01-25 16:00,25,3.448,3.449,3.444,3.445,90
20130201|2013-01-27 17:00,28,3.392,3.395,3.377,3.393,873
20130201|2013-01-27 17:30,28,3.393,3.394,3.384,3.39,168
20130201|2013-01-27 18:00,28,3.39,3.39,3.386,3.39,62
20130201|2013-01-27 18:30,28,3.39,3.393,3.381,3.384,124
20130201|2013-01-27 19:00,28,3.384,3.391,3.384,3.389,18
20130201|2013-01-27 19:30,28,3.39,3.39,3.374,3.376,197
20130201|2013-01-27 20:00,28,3.378,3.381,3.377,3.381,39
20130201|2013-01-27 20:30,28,3.381,3.381,3.379,3.38,18
20130201|2013-01-27 21:00,28,3.381,3.387,3.381,3.386,32
20130201|2013-01-27 21:30,28,3.389,3.39,3.384,3.388,133
20130201|2013-01-27 22:00,28,3.387,3.389,3.383,3.383,61
20130201|2013-01-27 22:30,28,3.385,3.393,3.381,3.392,336
20130201|2013-01-27 23:00,28,3.392,3.396,3.392,3.392,118
20130201|2013-01-27 23:30,28,3.391,3.394,3.381,3.385,115
20130201|2013-01-28 00:00,28,3.382,3.382,3.375,3.378,81
20130201|2013-01-28 00:30,28,3.378,3.381,3.376,3.38,36
20130201|2013-01-28 01:00,28,3.378,3.378,3.375,3.375,58
20130201|2013-01-28 01:30,28,3.376,3.378,3.376,3.377,27
20130201|2013-01-28 02:00,28,3.378,3.378,3.373,3.373,71
20130201|2013-01-28 02:30,28,3.373,3.373,3.37,3.37,73
20130201|2013-01-28 03:00,28,3.37,3.372,3.37,3.37,38
20130201|2013-01-28 03:30,28,3.37,3.371,3.37,3.37,74
20130201|2013-01-28 04:00,28,3.37,3.374,3.37,3.373,389
20130201|2013-01-28 04:30,28,3.372,3.372,3.358,3.358,482
20130201|2013-01-28 05:00,28,3.358,3.372,3.358,3.369,212
20130201|2013-01-28 05:30,28,3.368,3.372,3.356,3.356,198
20130201|2013-01-28 06:00,28,3.356,3.362,3.346,3.35,934
20130201|2013-01-28 06:30,28,3.352,3.352,3.346,3.347,1385
20130201|2013-01-28 07:00,28,3.347,3.349,3.324,3.333,2364
20130201|2013-01-28 07:30,28,3.333,3.334,3.307,3.316,3375
20130201|2013-01-28 08:00,28,3.316,3.328,3.295,3.313,5016
20130201|2013-01-28 08:30,28,3.314,3.33,3.309,3.312,2227
20130201|2013-01-28 09:00,28,3.312,3.317,3.306,3.312,1220
20130201|2013-01-28 09:30,28,3.313,3.322,3.31,3.317,974
20130201|2013-01-28 10:00,28,3.317,3.326,3.306,3.323,1911
20130201|2013-01-28 10:30,28,3.323,3.328,3.318,3.323,1685
20130201|2013-01-28 11:00,28,3.323,3.323,3.312,3.315,1073
20130201|2013-01-28 11:30,28,3.314,3.324,3.307,3.318,956
20130201|2013-01-28 12:00,28,3.318,3.325,3.308,3.311,924
20130201|2013-01-28 12:30,28,3.311,3.319,3.301,3.317,2139
20130201|2013-01-28 13:00,28,3.317,3.318,3.286,3.287,6497
20130201|2013-01-28 13:30,28,3.287,3.29,3.285,3.289,1644
20130201|2013-01-28 14:00,28,3.29,3.292,3.287,3.291,570
20130201|2013-01-28 14:30,28,3.29,3.29,3.272,3.273,974
20130201|2013-01-28 15:00,28,3.273,3.275,3.267,3.271,340
20130201|2013-01-28 15:30,28,3.27,3.278,3.27,3.275,190
20130201|2013-01-28 16:00,28,3.275,3.279,3.273,3.279,88
20130201|2013-01-28 17:00,29,3.273,3.275,3.266,3.266,19
20130201|2013-01-28 17:30,29,3.264,3.267,3.264,3.265,11
20130201|2013-01-28 18:00,29,3.265,3.271,3.265,3.271,5
20130201|2013-01-28 18:30,29,3.271,3.275,3.268,3.268,12
20130201|2013-01-28 19:30,29,3.269,3.269,3.269,3.269,1
20130201|2013-01-28 20:00,29,3.261,3.261,3.261,3.261,5
20130201|2013-01-28 20:30,29,3.262,3.262,3.262,3.262,1
20130201|2013-01-28 21:00,29,3.263,3.264,3.263,3.264,3
20130201|2013-01-28 21:30,29,3.264,3.264,3.264,3.264,2
20130201|2013-01-28 22:00,29,3.261,3.261,3.261,3.261,10
20130201|2013-01-28 22:30,29,3.26,3.26,3.253,3.253,18
20130201|2013-01-28 23:00,29,3.253,3.253,3.25,3.25,47
20130201|2013-01-29 00:00,29,3.249,3.249,3.244,3.244,4
20130201|2013-01-29 00:30,29,3.242,3.244,3.242,3.244,14
20130201|2013-01-29 01:00,29,3.245,3.246,3.245,3.246,13
20130201|2013-01-29 01:30,29,3.25,3.254,3.25,3.254,2
20130201|2013-01-29 02:00,29,3.257,3.262,3.257,3.257,8
20130201|2013-01-29 02:30,29,3.263,3.263,3.256,3.256,7
20130201|2013-01-29 03:00,29,3.251,3.253,3.248,3.25,11
20130201|2013-01-29 03:30,29,3.248,3.251,3.248,3.25,31
20130201|2013-01-29 04:00,29,3.248,3.259,3.246,3.259,44
20130201|2013-01-29 04:30,29,3.259,3.259,3.248,3.248,10
20130201|2013-01-29 05:00,29,3.248,3.248,3.236,3.236,22
20130201|2013-01-29 05:30,29,3.233,3.242,3.231,3.238,12
20130201|2013-01-29 06:00,29,3.237,3.238,3.229,3.238,47
20130201|2013-01-29 06:30,29,3.235,3.235,3.216,3.22,207
20130201|2013-01-29 07:00,29,3.22,3.227,3.207,3.213,606
20130201|2013-01-29 07:30,29,3.215,3.227,3.211,3.225,367
20130201|2013-01-29 08:00,29,3.226,3.24,3.223,3.23,593
20130201|2013-01-29 08:30,29,3.23,3.239,3.224,3.23,623
20130201|2013-01-29 09:00,29,3.228,3.239,3.225,3.239,577
20130201|2013-01-29 09:30,29,3.24,3.254,3.239,3.253,444
20130201|2013-01-29 10:00,29,3.255,3.273,3.245,3.245,245
20130201|2013-01-29 10:30,29,3.246,3.246,3.229,3.238,301
20130201|2013-01-29 11:00,29,3.238,3.245,3.227,3.227,245
20130201|2013-01-29 11:30,29,3.228,3.23,3.22,3.229,265
20130201|2013-01-29 12:00,29,3.228,3.236,3.225,3.229,197
20130201|2013-01-29 12:30,29,3.232,3.245,3.229,3.229,291
20130201|2013-01-29 13:00,29,3.226,3.24,3.216,3.228,2413
20130301|2012-07-16 13:30,16,3.453,3.459,3.453,3.459,4
20130301|2012-07-16 14:00,16,3.459,3.459,3.459,3.459,7
20130301|2012-07-16 14:30,16,3.45,3.45,3.45,3.45,1
20130301|2012-07-16 15:30,16,3.476,3.477,3.476,3.477,3
20130301|2012-07-16 16:00,16,3.465,3.465,3.465,3.465,1
20130301|2012-07-16 17:00,17,3.4,3.4,3.4,3.4,5
20130301|2012-07-17 07:00,17,3.472,3.472,3.472,3.472,1
20130301|2012-07-17 07:30,17,3.47,3.47,3.429,3.434,15
20130301|2012-07-17 08:00,17,3.434,3.449,3.434,3.437,45
20130301|2012-07-17 08:30,17,3.477,3.477,3.469,3.469,4
20130301|2012-07-17 09:00,17,3.461,3.465,3.456,3.456,28
20130301|2012-07-17 09:30,17,3.459,3.459,3.459,3.459,1
20130301|2012-07-17 10:00,17,3.47,3.47,3.47,3.47,3
20130301|2012-07-17 10:30,17,3.465,3.471,3.463,3.463,9
20130301|2012-07-17 11:00,17,3.47,3.47,3.466,3.466,3
20130301|2012-07-17 11:30,17,3.464,3.464,3.461,3.461,14
20130301|2012-07-17 12:00,17,3.464,3.469,3.463,3.469,119
20130301|2012-07-17 12:30,17,3.469,3.477,3.465,3.465,30
20130301|2012-07-17 13:00,17,3.461,3.476,3.448,3.449,27
20130301|2012-07-17 17:00,18,3.454,3.454,3.454,3.454,1
20130301|2012-07-18 05:30,18,3.448,3.449,3.448,3.449,3
20130301|2012-07-18 07:30,18,3.464,3.464,3.464,3.464,8
20130301|2012-07-18 08:00,18,3.464,3.491,3.464,3.483,123
20130301|2012-07-18 08:30,18,3.479,3.483,3.471,3.48,60
20130301|2012-07-18 09:00,18,3.486,3.555,3.486,3.516,78
20130301|2012-07-18 09:30,18,3.523,3.529,3.51,3.521,55
20130301|2012-07-18 10:00,18,3.523,3.523,3.493,3.494,125
20130301|2012-07-18 10:30,18,3.496,3.51,3.496,3.505,103
20130301|2012-07-18 11:00,18,3.503,3.515,3.503,3.51,66
20130301|2012-07-18 11:30,18,3.502,3.521,3.5,3.521,9
20130301|2012-07-18 12:00,18,3.512,3.519,3.512,3.514,7
20130301|2012-07-18 12:30,18,3.516,3.536,3.516,3.528,15
20130301|2012-07-18 13:00,18,3.529,3.53,3.514,3.527,52
20130301|2012-07-18 13:30,18,3.526,3.526,3.525,3.526,17
20130301|2012-07-18 14:00,18,3.526,3.529,3.526,3.529,7
20130301|2012-07-18 14:30,18,3.52,3.52,3.52,3.52,1
20130301|2012-07-18 16:00,18,3.528,3.528,3.528,3.528,1
20130301|2012-07-19 02:00,19,3.537,3.537,3.537,3.537,1
20130301|2012-07-19 07:00,19,3.525,3.525,3.521,3.521,3
20130301|2012-07-19 07:30,19,3.509,3.509,3.509,3.509,1
20130301|2012-07-19 08:00,19,3.495,3.504,3.495,3.503,55
20130301|2012-07-19 08:30,19,3.501,3.501,3.5,3.5,4
20130301|2012-07-19 09:00,19,3.487,3.487,3.481,3.481,17
20130301|2012-07-19 09:30,19,3.515,3.536,3.504,3.511,57
20130301|2012-07-19 10:00,19,3.515,3.515,3.505,3.505,17
20130301|2012-07-19 10:30,19,3.514,3.519,3.51,3.519,13
20130301|2012-07-19 11:00,19,3.502,3.502,3.489,3.492,28
20130301|2012-07-19 11:30,19,3.493,3.493,3.493,3.493,1
20130301|2012-07-19 12:00,19,3.503,3.504,3.503,3.504,8
20130301|2012-07-19 12:30,19,3.508,3.51,3.508,3.51,4
20130301|2012-07-19 13:00,19,3.49,3.51,3.49,3.5,26
20130301|2012-07-19 13:30,19,3.513,3.513,3.505,3.505,6
20130301|2012-07-19 14:30,19,3.509,3.514,3.509,3.514,13
20130301|2012-07-20 05:00,20,3.48,3.48,3.48,3.48,1
20130301|2012-07-20 07:00,20,3.512,3.512,3.512,3.512,1
20130301|2012-07-20 07:30,20,3.511,3.512,3.511,3.512,8
20130301|2012-07-20 08:00,20,3.519,3.532,3.51,3.532,62
20130301|2012-07-20 08:30,20,3.532,3.532,3.521,3.521,28
20130301|2012-07-20 09:00,20,3.52,3.528,3.52,3.525,53
20130301|2012-07-20 09:30,20,3.528,3.533,3.517,3.517,114
20130301|2012-07-20 10:00,20,3.518,3.522,3.51,3.51,53
20130301|2012-07-20 10:30,20,3.512,3.523,3.512,3.519,127
20130301|2012-07-20 11:00,20,3.522,3.535,3.517,3.525,65
20130301|2012-07-20 11:30,20,3.525,3.535,3.524,3.526,89
20130301|2012-07-20 12:00,20,3.53,3.539,3.529,3.53,66
20130301|2012-07-20 12:30,20,3.536,3.547,3.528,3.533,67
20130301|2012-07-20 13:00,20,3.53,3.546,3.521,3.546,52
20130301|2012-07-20 13:30,20,3.537,3.541,3.537,3.541,2
20130301|2012-07-20 14:00,20,3.551,3.551,3.543,3.543,13
20130301|2012-07-20 15:00,20,3.548,3.548,3.548,3.548,1
20130301|2012-07-20 15:30,20,3.553,3.553,3.553,3.553,2
20130301|2012-07-23 02:00,23,3.542,3.542,3.542,3.542,1
20130301|2012-07-23 07:00,23,3.504,3.504,3.504,3.504,1
20130301|2012-07-23 07:30,23,3.496,3.5,3.492,3.492,52
20130301|2012-07-23 08:00,23,3.482,3.517,3.482,3.517,145
20130301|2012-07-23 08:30,23,3.528,3.528,3.521,3.528,55
20130301|2012-07-23 09:00,23,3.549,3.568,3.549,3.568,4
20130301|2012-07-23 09:30,23,3.554,3.554,3.549,3.549,3
20130301|2012-07-23 10:00,23,3.55,3.552,3.55,3.552,60
20130301|2012-07-23 10:30,23,3.545,3.545,3.541,3.541,35
20130301|2012-07-23 11:00,23,3.545,3.545,3.537,3.537,41
20130301|2012-07-23 11:30,23,3.532,3.532,3.519,3.525,52
20130301|2012-07-23 12:00,23,3.537,3.543,3.537,3.543,12
20130301|2012-07-23 12:30,23,3.525,3.525,3.525,3.525,1
20130301|2012-07-23 13:00,23,3.545,3.553,3.542,3.553,135
20130301|2012-07-23 13:30,23,3.551,3.552,3.551,3.552,26
20130301|2012-07-23 14:00,23,3.547,3.547,3.54,3.542,32
20130301|2012-07-23 14:30,23,3.538,3.538,3.534,3.534,20
20130301|2012-07-24 07:00,24,3.531,3.531,3.531,3.531,1
20130301|2012-07-24 07:30,24,3.541,3.541,3.541,3.541,3
20130301|2012-07-24 08:00,24,3.548,3.574,3.548,3.558,23
20130301|2012-07-24 08:30,24,3.565,3.574,3.565,3.571,12
20130301|2012-07-24 09:00,24,3.571,3.578,3.56,3.56,9
20130301|2012-07-24 09:30,24,3.56,3.56,3.56,3.56,1
20130301|2012-07-24 10:00,24,3.578,3.578,3.578,3.578,1
20130301|2012-07-24 10:30,24,3.556,3.559,3.555,3.559,13
20130301|2012-07-24 11:00,24,3.561,3.579,3.561,3.579,2
20130301|2012-07-24 11:30,24,3.583,3.584,3.57,3.575,21
20130301|2012-07-24 12:00,24,3.576,3.588,3.576,3.581,16
20130301|2012-07-24 12:30,24,3.59,3.606,3.59,3.606,128
20130301|2012-07-24 13:00,24,3.598,3.613,3.598,3.613,12
20130301|2012-07-24 13:30,24,3.611,3.611,3.598,3.599,48
20130301|2012-07-24 14:00,24,3.599,3.605,3.599,3.605,7
20130301|2012-07-24 15:00,24,3.6,3.6,3.599,3.599,8
20130301|2012-07-24 15:30,24,3.598,3.601,3.598,3.601,4
20130301|2012-07-25 05:00,25,3.615,3.622,3.615,3.622,36
20130301|2012-07-25 06:30,25,3.596,3.596,3.596,3.596,1
20130301|2012-07-25 07:30,25,3.589,3.595,3.589,3.591,9
20130301|2012-07-25 08:00,25,3.587,3.6,3.584,3.599,43
20130301|2012-07-25 08:30,25,3.598,3.601,3.597,3.601,17
20130301|2012-07-25 09:00,25,3.592,3.607,3.583,3.601,581
20130301|2012-07-25 09:30,25,3.592,3.592,3.549,3.553,45
20130301|2012-07-25 10:00,25,3.558,3.572,3.557,3.572,29
20130301|2012-07-25 10:30,25,3.556,3.556,3.556,3.556,10
20130301|2012-07-25 11:00,25,3.57,3.573,3.563,3.573,41
20130301|2012-07-25 11:30,25,3.57,3.57,3.565,3.565,2
20130301|2012-07-25 12:00,25,3.576,3.576,3.566,3.566,7
20130301|2012-07-25 12:30,25,3.565,3.565,3.552,3.556,23
20130301|2012-07-25 13:00,25,3.573,3.578,3.558,3.567,488
20130301|2012-07-25 13:30,25,3.569,3.57,3.567,3.568,23
20130301|2012-07-25 14:00,25,3.573,3.573,3.572,3.572,4
20130301|2012-07-25 14:30,25,3.571,3.571,3.571,3.571,2
20130301|2012-07-25 15:30,25,3.572,3.572,3.572,3.572,1
20130301|2012-07-26 06:30,26,3.584,3.584,3.584,3.584,1
20130301|2012-07-26 07:00,26,3.586,3.586,3.585,3.585,3
20130301|2012-07-26 08:00,26,3.597,3.597,3.585,3.591,54
20130301|2012-07-26 08:30,26,3.588,3.601,3.588,3.601,16
20130301|2012-07-26 09:00,26,3.596,3.599,3.596,3.599,8
20130301|2012-07-26 09:30,26,3.61,3.61,3.58,3.596,36
20130301|2012-07-26 10:00,26,3.577,3.58,3.549,3.557,210
20130301|2012-07-26 10:30,26,3.554,3.568,3.554,3.565,36
20130301|2012-07-26 11:00,26,3.59,3.59,3.59,3.59,1
20130301|2012-07-26 11:30,26,3.595,3.595,3.583,3.585,111
20130301|2012-07-26 12:30,26,3.584,3.584,3.58,3.58,37
20130301|2012-07-26 13:00,26,3.601,3.617,3.601,3.61,52
20130301|2012-07-26 13:30,26,3.612,3.612,3.609,3.611,19
20130301|2012-07-26 14:00,26,3.617,3.619,3.617,3.619,40
20130301|2012-07-26 15:00,26,3.62,3.62,3.62,3.62,1
20130301|2012-07-26 15:30,26,3.62,3.62,3.62,3.62,2
20130301|2012-07-26 16:00,26,3.615,3.615,3.615,3.615,2
20130301|2012-07-26 17:00,27,3.62,3.62,3.62,3.62,3
20130301|2012-07-26 17:30,27,3.62,3.62,3.62,3.62,1
20130301|2012-07-26 18:00,27,3.62,3.62,3.62,3.62,4
20130301|2012-07-27 05:30,27,3.616,3.616,3.616,3.616,1
20130301|2012-07-27 06:00,27,3.616,3.616,3.616,3.616,9
20130301|2012-07-27 07:00,27,3.606,3.606,3.606,3.606,1
20130301|2012-07-27 07:30,27,3.606,3.606,3.599,3.6,19
20130301|2012-07-27 08:00,27,3.602,3.602,3.575,3.583,37
20130301|2012-07-27 08:30,27,3.577,3.593,3.577,3.593,11
20130301|2012-07-27 09:00,27,3.581,3.599,3.581,3.599,5
20130301|2012-07-27 09:30,27,3.601,3.601,3.589,3.596,33
20130301|2012-07-27 10:00,27,3.593,3.593,3.593,3.593,2
20130301|2012-07-27 10:30,27,3.588,3.588,3.588,3.588,1
20130301|2012-07-27 11:00,27,3.591,3.591,3.583,3.589,57
20130301|2012-07-27 11:30,27,3.583,3.585,3.576,3.585,8
20130301|2012-07-27 12:00,27,3.586,3.589,3.586,3.589,6
20130301|2012-07-27 12:30,27,3.58,3.581,3.572,3.574,41
20130301|2012-07-27 13:00,27,3.572,3.596,3.56,3.595,178
20130301|2012-07-27 13:30,27,3.593,3.593,3.585,3.585,11
20130301|2012-07-27 14:00,27,3.588,3.588,3.588,3.588,4
20130301|2012-07-27 14:30,27,3.588,3.595,3.586,3.586,11
20130301|2012-07-27 15:30,27,3.59,3.59,3.589,3.589,2
20130301|2012-07-30 07:00,30,3.623,3.634,3.623,3.634,9
20130301|2012-07-30 07:30,30,3.635,3.635,3.635,3.635,109
20130301|2012-07-30 08:00,30,3.642,3.661,3.642,3.661,314
20130301|2012-07-30 08:30,30,3.674,3.677,3.666,3.67,55
20130301|2012-07-30 09:00,30,3.671,3.671,3.661,3.668,30
20130301|2012-07-30 09:30,30,3.672,3.672,3.667,3.672,11
20130301|2012-07-30 10:00,30,3.67,3.67,3.669,3.669,6
20130301|2012-07-30 10:30,30,3.661,3.668,3.661,3.665,24
20130301|2012-07-30 11:00,30,3.678,3.68,3.67,3.68,39
20130301|2012-07-30 11:30,30,3.68,3.68,3.68,3.68,24
20130301|2012-07-30 12:00,30,3.684,3.684,3.684,3.684,1
20130301|2012-07-30 12:30,30,3.678,3.682,3.678,3.678,12
20130301|2012-07-30 13:00,30,3.688,3.702,3.684,3.696,292
20130301|2012-07-30 13:30,30,3.695,3.695,3.695,3.695,1
20130301|2012-07-30 14:00,30,3.687,3.687,3.687,3.687,1
20130301|2012-07-30 14:30,30,3.682,3.682,3.682,3.682,7
20130301|2012-07-30 15:00,30,3.69,3.697,3.69,3.692,45
20130301|2012-07-30 15:30,30,3.692,3.696,3.688,3.688,4
20130301|2012-07-30 16:00,30,3.692,3.692,3.692,3.692,2
20130301|2012-07-30 17:00,31,3.714,3.714,3.714,3.714,2
20130301|2012-07-31 03:00,31,3.719,3.719,3.719,3.719,1
20130301|2012-07-31 07:00,31,3.672,3.675,3.659,3.675,39
20130301|2012-07-31 07:30,31,3.666,3.672,3.666,3.672,2
20130301|2012-07-31 08:00,31,3.676,3.677,3.674,3.677,10
20130301|2012-07-31 08:30,31,3.686,3.701,3.678,3.701,45
20130301|2012-07-31 09:00,31,3.696,3.696,3.688,3.688,43
20130301|2012-07-31 09:30,31,3.697,3.704,3.69,3.701,63
20130301|2012-07-31 10:00,31,3.708,3.719,3.708,3.719,22
20130301|2012-07-31 10:30,31,3.72,3.722,3.699,3.704,25
20130301|2012-07-31 11:00,31,3.694,3.696,3.674,3.681,205
20130301|2012-07-31 11:30,31,3.679,3.688,3.677,3.678,12
20130301|2012-07-31 12:00,31,3.675,3.675,3.662,3.673,26
20130301|2012-07-31 12:30,31,3.672,3.672,3.639,3.639,33
20130301|2012-07-31 13:00,31,3.657,3.681,3.652,3.679,297
20130301|2012-07-31 13:30,31,3.675,3.683,3.673,3.683,213
20130301|2012-07-31 15:00,31,3.679,3.679,3.679,3.679,4
20130301|2012-07-31 15:30,31,3.677,3.677,3.667,3.67,36
20130301|2012-08-01 06:30,1,3.63,3.636,3.63,3.636,24
20130301|2012-08-01 07:00,1,3.634,3.644,3.633,3.633,31
20130301|2012-08-01 07:30,1,3.636,3.636,3.622,3.636,101
20130301|2012-08-01 08:00,1,3.64,3.642,3.625,3.625,92
20130301|2012-08-01 08:30,1,3.623,3.662,3.623,3.661,206
20130301|2012-08-01 09:00,1,3.676,3.687,3.659,3.662,140
20130301|2012-08-01 09:30,1,3.662,3.666,3.647,3.666,129
20130301|2012-08-01 10:00,1,3.662,3.665,3.645,3.648,86
20130301|2012-08-01 10:30,1,3.65,3.65,3.624,3.635,203
20130301|2012-08-01 11:00,1,3.633,3.641,3.612,3.614,94
20130301|2012-08-01 11:30,1,3.625,3.641,3.612,3.613,78
20130301|2012-08-01 12:00,1,3.615,3.615,3.597,3.597,20
20130301|2012-08-01 12:30,1,3.597,3.597,3.592,3.592,4
20130301|2012-08-01 13:00,1,3.602,3.641,3.602,3.635,61
20130301|2012-08-01 13:30,1,3.636,3.636,3.632,3.633,29
20130301|2012-08-01 14:00,1,3.615,3.621,3.615,3.621,3
20130301|2012-08-01 15:30,1,3.617,3.617,3.617,3.617,1
20130301|2012-08-02 04:00,2,3.616,3.616,3.616,3.616,1
20130301|2012-08-02 07:30,2,3.578,3.582,3.577,3.582,24
20130301|2012-08-02 08:00,2,3.589,3.59,3.567,3.579,58
20130301|2012-08-02 08:30,2,3.572,3.577,3.565,3.577,6
20130301|2012-08-02 09:00,2,3.576,3.576,3.576,3.576,8
20130301|2012-08-02 09:30,2,3.516,3.52,3.493,3.52,48
20130301|2012-08-02 10:00,2,3.503,3.503,3.487,3.489,29
20130301|2012-08-02 10:30,2,3.493,3.502,3.493,3.495,22
20130301|2012-08-02 11:00,2,3.485,3.506,3.481,3.498,52
20130301|2012-08-02 11:30,2,3.495,3.499,3.494,3.499,3
20130301|2012-08-02 12:00,2,3.508,3.508,3.5,3.5,6
20130301|2012-08-02 12:30,2,3.469,3.475,3.469,3.475,2
20130301|2012-08-02 13:00,2,3.469,3.469,3.437,3.445,65
20130301|2012-08-02 13:30,2,3.44,3.448,3.44,3.448,34
20130301|2012-08-02 14:00,2,3.445,3.445,3.437,3.437,15
20130301|2012-08-02 14:30,2,3.437,3.443,3.433,3.443,17
20130301|2012-08-02 15:00,2,3.437,3.443,3.437,3.443,9
20130301|2012-08-02 15:30,2,3.443,3.443,3.443,3.443,1
20130301|2012-08-03 06:00,3,3.401,3.401,3.399,3.399,8
20130301|2012-08-03 06:30,3,3.406,3.411,3.39,3.39,38
20130301|2012-08-03 07:00,3,3.381,3.39,3.375,3.384,45
20130301|2012-08-03 07:30,3,3.41,3.418,3.402,3.418,30
20130301|2012-08-03 08:00,3,3.41,3.415,3.393,3.415,51
20130301|2012-08-03 08:30,3,3.413,3.419,3.403,3.41,32
20130301|2012-08-03 09:00,3,3.408,3.416,3.404,3.416,20
20130301|2012-08-03 09:30,3,3.416,3.425,3.414,3.424,132
20130301|2012-08-03 10:00,3,3.419,3.445,3.419,3.445,64
20130301|2012-08-03 10:30,3,3.448,3.456,3.438,3.438,16
20130301|2012-08-03 11:00,3,3.436,3.436,3.414,3.417,17
20130301|2012-08-03 11:30,3,3.406,3.413,3.405,3.405,19
20130301|2012-08-03 12:00,3,3.407,3.407,3.393,3.404,64
20130301|2012-08-03 12:30,3,3.402,3.403,3.402,3.402,52
20130301|2012-08-03 13:00,3,3.414,3.423,3.398,3.411,201
20130301|2012-08-03 13:30,3,3.409,3.409,3.4,3.4,53
20130301|2012-08-03 14:00,3,3.399,3.399,3.397,3.397,8
20130301|2012-08-03 14:30,3,3.413,3.413,3.413,3.413,1
20130301|2012-08-03 16:00,3,3.413,3.413,3.413,3.413,1
20130301|2012-08-06 07:00,6,3.375,3.386,3.375,3.386,11
20130301|2012-08-06 07:30,6,3.369,3.391,3.369,3.391,3
20130301|2012-08-06 08:00,6,3.392,3.393,3.39,3.39,18
20130301|2012-08-06 08:30,6,3.391,3.391,3.375,3.375,13
20130301|2012-08-06 09:00,6,3.371,3.389,3.371,3.389,132
20130301|2012-08-06 09:30,6,3.391,3.391,3.391,3.391,6
20130301|2012-08-06 10:00,6,3.384,3.397,3.382,3.393,66
20130301|2012-08-06 10:30,6,3.384,3.411,3.384,3.411,14
20130301|2012-08-06 11:00,6,3.402,3.403,3.401,3.401,7
20130301|2012-08-06 11:30,6,3.408,3.408,3.406,3.406,9
20130301|2012-08-06 12:00,6,3.414,3.429,3.414,3.429,7
20130301|2012-08-06 12:30,6,3.428,3.434,3.417,3.417,3
20130301|2012-08-06 13:00,6,3.421,3.461,3.421,3.44,235
20130301|2012-08-06 13:30,6,3.442,3.448,3.442,3.448,12
20130301|2012-08-06 14:00,6,3.455,3.455,3.455,3.455,4
20130301|2012-08-06 14:30,6,3.452,3.452,3.452,3.452,1
20130301|2012-08-06 15:30,6,3.464,3.464,3.464,3.464,1
20130301|2012-08-07 06:30,7,3.491,3.5,3.49,3.5,5
20130301|2012-08-07 07:00,7,3.492,3.492,3.486,3.486,6
20130301|2012-08-07 07:30,7,3.473,3.501,3.473,3.487,21
20130301|2012-08-07 08:00,7,3.467,3.48,3.467,3.477,9
20130301|2012-08-07 08:30,7,3.471,3.489,3.471,3.489,82
20130301|2012-08-07 09:00,7,3.5,3.517,3.5,3.517,54
20130301|2012-08-07 09:30,7,3.505,3.512,3.502,3.512,21
20130301|2012-08-07 10:00,7,3.504,3.507,3.494,3.507,14
20130301|2012-08-07 10:30,7,3.512,3.512,3.49,3.49,57
20130301|2012-08-07 11:00,7,3.493,3.505,3.493,3.504,7
20130301|2012-08-07 11:30,7,3.506,3.506,3.493,3.493,10
20130301|2012-08-07 12:00,7,3.5,3.512,3.499,3.502,18
20130301|2012-08-07 12:30,7,3.506,3.536,3.506,3.536,100
20130301|2012-08-07 13:00,7,3.534,3.545,3.526,3.534,191
20130301|2012-08-07 13:30,7,3.535,3.544,3.535,3.544,11
20130301|2012-08-07 14:00,7,3.542,3.543,3.542,3.543,5
20130301|2012-08-07 15:00,7,3.532,3.532,3.527,3.527,31
20130301|2012-08-07 15:30,7,3.524,3.524,3.524,3.524,1
20130301|2012-08-08 01:00,8,3.52,3.52,3.52,3.52,1
20130301|2012-08-08 06:30,8,3.54,3.54,3.54,3.54,1
20130301|2012-08-08 07:00,8,3.54,3.549,3.54,3.549,3
20130301|2012-08-08 07:30,8,3.522,3.522,3.516,3.518,50
20130301|2012-08-08 08:00,8,3.521,3.521,3.505,3.518,39
20130301|2012-08-08 08:30,8,3.519,3.535,3.513,3.528,116
20130301|2012-08-08 09:00,8,3.525,3.528,3.52,3.52,128
20130301|2012-08-08 09:30,8,3.52,3.546,3.516,3.545,174
20130301|2012-08-08 10:00,8,3.54,3.547,3.529,3.535,81
20130301|2012-08-08 10:30,8,3.534,3.548,3.534,3.537,134
20130301|2012-08-08 11:00,8,3.535,3.545,3.531,3.533,101
20130301|2012-08-08 11:30,8,3.529,3.538,3.529,3.538,53
20130301|2012-08-08 12:00,8,3.536,3.537,3.518,3.518,63
20130301|2012-08-08 12:30,8,3.521,3.536,3.521,3.534,60
20130301|2012-08-08 13:00,8,3.53,3.557,3.527,3.557,179
20130301|2012-08-08 13:30,8,3.557,3.562,3.557,3.559,43
20130301|2012-08-08 14:00,8,3.565,3.565,3.563,3.563,25
20130301|2012-08-09 07:00,9,3.55,3.55,3.536,3.536,2
20130301|2012-08-09 07:30,9,3.525,3.533,3.519,3.519,69
20130301|2012-08-09 08:00,9,3.519,3.533,3.518,3.532,111
20130301|2012-08-09 08:30,9,3.534,3.542,3.526,3.539,121
20130301|2012-08-09 09:00,9,3.537,3.555,3.535,3.545,87
20130301|2012-08-09 09:30,9,3.602,3.658,3.595,3.651,361
20130301|2012-08-09 10:00,9,3.653,3.657,3.633,3.638,46
20130301|2012-08-09 10:30,9,3.647,3.647,3.627,3.627,69
20130301|2012-08-09 11:00,9,3.627,3.627,3.61,3.614,16
20130301|2012-08-09 11:30,9,3.61,3.617,3.602,3.617,16
20130301|2012-08-09 12:00,9,3.61,3.616,3.602,3.616,42
20130301|2012-08-09 12:30,9,3.615,3.633,3.615,3.62,240
20130301|2012-08-09 13:00,9,3.609,3.609,3.546,3.548,262
20130301|2012-08-09 13:30,9,3.542,3.542,3.542,3.542,1
20130301|2012-08-09 14:00,9,3.532,3.54,3.53,3.534,9
20130301|2012-08-09 14:30,9,3.539,3.539,3.526,3.526,3
20130301|2012-08-09 15:30,9,3.542,3.542,3.541,3.541,12
20130301|2012-08-10 06:30,10,3.495,3.495,3.495,3.495,11
20130301|2012-08-10 07:00,10,3.493,3.493,3.488,3.488,6
20130301|2012-08-10 07:30,10,3.479,3.479,3.479,3.479,3
20130301|2012-08-10 08:00,10,3.475,3.48,3.464,3.479,104
20130301|2012-08-10 08:30,10,3.472,3.484,3.466,3.466,8
20130301|2012-08-10 09:00,10,3.46,3.464,3.454,3.454,56
20130301|2012-08-10 09:30,10,3.459,3.46,3.446,3.453,72
20130301|2012-08-10 10:00,10,3.452,3.454,3.451,3.454,20
20130301|2012-08-10 10:30,10,3.461,3.463,3.45,3.45,185
20130301|2012-08-10 11:00,10,3.452,3.464,3.444,3.461,14
20130301|2012-08-10 11:30,10,3.451,3.451,3.451,3.451,1
20130301|2012-08-10 12:00,10,3.464,3.464,3.459,3.459,104
20130301|2012-08-10 12:30,10,3.456,3.457,3.454,3.455,10
20130301|2012-08-10 13:00,10,3.453,3.462,3.444,3.458,132
20130301|2012-08-10 13:30,10,3.448,3.451,3.448,3.451,17
20130301|2012-08-10 14:30,10,3.46,3.461,3.46,3.461,3
20130301|2012-08-10 15:30,10,3.461,3.461,3.461,3.461,1
20130301|2012-08-13 06:00,13,3.413,3.413,3.412,3.412,3
20130301|2012-08-13 06:30,13,3.422,3.422,3.422,3.422,3
20130301|2012-08-13 07:00,13,3.428,3.441,3.428,3.441,2
20130301|2012-08-13 07:30,13,3.441,3.46,3.441,3.46,14
20130301|2012-08-13 08:00,13,3.454,3.456,3.438,3.446,30
20130301|2012-08-13 08:30,13,3.446,3.446,3.434,3.441,162
20130301|2012-08-13 09:00,13,3.443,3.448,3.438,3.442,45
20130301|2012-08-13 09:30,13,3.442,3.446,3.423,3.423,29
20130301|2012-08-13 10:00,13,3.421,3.428,3.421,3.425,7
20130301|2012-08-13 10:30,13,3.416,3.418,3.414,3.418,25
20130301|2012-08-13 11:00,13,3.429,3.445,3.429,3.433,33
20130301|2012-08-13 11:30,13,3.424,3.435,3.424,3.435,77
20130301|2012-08-13 12:00,13,3.424,3.43,3.424,3.429,53
20130301|2012-08-13 12:30,13,3.437,3.437,3.437,3.437,1
20130301|2012-08-13 13:00,13,3.427,3.427,3.415,3.415,131
20130301|2012-08-13 14:00,13,3.419,3.419,3.419,3.419,1
20130301|2012-08-13 15:00,13,3.421,3.422,3.421,3.422,12
20130301|2012-08-13 15:30,13,3.421,3.421,3.421,3.421,2
20130301|2012-08-13 22:00,14,3.416,3.416,3.416,3.416,1
20130301|2012-08-14 07:00,14,3.407,3.411,3.407,3.411,2
20130301|2012-08-14 07:30,14,3.411,3.415,3.408,3.411,43
20130301|2012-08-14 08:00,14,3.411,3.42,3.405,3.414,293
20130301|2012-08-14 08:30,14,3.416,3.416,3.416,3.416,1
20130301|2012-08-14 09:00,14,3.422,3.422,3.414,3.414,63
20130301|2012-08-14 09:30,14,3.413,3.415,3.41,3.415,8
20130301|2012-08-14 10:00,14,3.415,3.419,3.413,3.415,57
20130301|2012-08-14 10:30,14,3.426,3.437,3.422,3.437,52
20130301|2012-08-14 11:00,14,3.45,3.46,3.45,3.457,18
20130301|2012-08-14 11:30,14,3.459,3.463,3.458,3.463,20
20130301|2012-08-14 12:00,14,3.453,3.453,3.453,3.453,1
20130301|2012-08-14 12:30,14,3.476,3.479,3.476,3.479,3
20130301|2012-08-14 13:00,14,3.47,3.476,3.465,3.467,105
20130301|2012-08-14 13:30,14,3.467,3.468,3.467,3.468,16
20130301|2012-08-14 14:00,14,3.47,3.47,3.47,3.47,1
20130301|2012-08-14 15:30,14,3.472,3.473,3.472,3.473,2
20130301|2012-08-14 22:30,15,3.447,3.447,3.447,3.447,1
20130301|2012-08-15 07:00,15,3.43,3.43,3.43,3.43,1
20130301|2012-08-15 07:30,15,3.43,3.433,3.424,3.424,16
20130301|2012-08-15 08:00,15,3.424,3.444,3.423,3.426,79
20130301|2012-08-15 08:30,15,3.433,3.433,3.42,3.42,34
20130301|2012-08-15 09:00,15,3.416,3.416,3.406,3.41,56
20130301|2012-08-15 09:30,15,3.416,3.416,3.405,3.405,16
20130301|2012-08-15 10:00,15,3.402,3.412,3.402,3.412,21
20130301|2012-08-15 10:30,15,3.407,3.411,3.407,3.408,27
20130301|2012-08-15 11:00,15,3.411,3.413,3.411,3.413,3
20130301|2012-08-15 12:00,15,3.409,3.413,3.408,3.409,35
20130301|2012-08-15 12:30,15,3.406,3.406,3.406,3.406,3
20130301|2012-08-15 13:00,15,3.405,3.415,3.405,3.41,88
20130301|2012-08-15 13:30,15,3.409,3.411,3.409,3.41,33
20130301|2012-08-15 14:00,15,3.41,3.41,3.408,3.408,11
20130301|2012-08-15 14:30,15,3.411,3.416,3.411,3.416,2
20130301|2012-08-15 15:00,15,3.417,3.417,3.417,3.417,1
20130301|2012-08-16 07:30,16,3.41,3.41,3.407,3.407,34
20130301|2012-08-16 08:00,16,3.409,3.409,3.404,3.406,23
20130301|2012-08-16 08:30,16,3.403,3.403,3.401,3.401,8
20130301|2012-08-16 09:00,16,3.398,3.411,3.396,3.411,44
20130301|2012-08-16 09:30,16,3.407,3.427,3.362,3.387,62
20130301|2012-08-16 10:00,16,3.383,3.392,3.382,3.382,15
20130301|2012-08-16 10:30,16,3.412,3.433,3.412,3.422,92
20130301|2012-08-16 11:00,16,3.426,3.426,3.41,3.41,12
20130301|2012-08-16 11:30,16,3.414,3.417,3.409,3.417,19
20130301|2012-08-16 12:00,16,3.414,3.421,3.411,3.411,4
20130301|2012-08-16 12:30,16,3.406,3.409,3.393,3.393,11
20130301|2012-08-16 13:00,16,3.394,3.403,3.37,3.37,23
20130301|2012-08-16 13:30,16,3.373,3.373,3.37,3.371,9
20130301|2012-08-16 14:30,16,3.368,3.368,3.367,3.367,2
20130301|2012-08-17 05:30,17,3.361,3.361,3.361,3.361,2
20130301|2012-08-17 06:30,17,3.356,3.356,3.356,3.356,8
20130301|2012-08-17 07:00,17,3.356,3.366,3.353,3.353,25
20130301|2012-08-17 07:30,17,3.361,3.364,3.359,3.364,28
20130301|2012-08-17 08:00,17,3.367,3.367,3.353,3.361,45
20130301|2012-08-17 08:30,17,3.371,3.377,3.371,3.374,15
20130301|2012-08-17 09:00,17,3.383,3.387,3.375,3.376,31
20130301|2012-08-17 09:30,17,3.364,3.378,3.364,3.378,7
20130301|2012-08-17 10:00,17,3.379,3.379,3.363,3.369,62
20130301|2012-08-17 10:30,17,3.369,3.37,3.363,3.367,93
20130301|2012-08-17 11:00,17,3.366,3.37,3.363,3.367,48
20130301|2012-08-17 11:30,17,3.366,3.368,3.354,3.361,112
20130301|2012-08-17 12:00,17,3.366,3.371,3.36,3.369,71
20130301|2012-08-17 12:30,17,3.369,3.393,3.365,3.387,93
20130301|2012-08-17 13:00,17,3.39,3.4,3.373,3.374,149
20130301|2012-08-17 13:30,17,3.381,3.385,3.381,3.385,46
20130301|2012-08-17 14:00,17,3.384,3.387,3.384,3.385,9
20130301|2012-08-17 14:30,17,3.39,3.39,3.39,3.39,1
20130301|2012-08-17 15:00,17,3.4,3.4,3.4,3.4,3
20130301|2012-08-17 15:30,17,3.398,3.398,3.395,3.395,3
20130301|2012-08-20 04:00,20,3.339,3.339,3.339,3.339,1
20130301|2012-08-20 05:00,20,3.336,3.336,3.336,3.336,1
20130301|2012-08-20 07:00,20,3.377,3.377,3.377,3.377,1
20130301|2012-08-20 08:00,20,3.4,3.4,3.4,3.4,4
20130301|2012-08-20 08:30,20,3.386,3.386,3.368,3.368,32
20130301|2012-08-20 09:00,20,3.362,3.386,3.36,3.382,48
20130301|2012-08-20 09:30,20,3.392,3.392,3.388,3.388,4
20130301|2012-08-20 10:00,20,3.384,3.384,3.373,3.373,2
20130301|2012-08-20 10:30,20,3.37,3.37,3.37,3.37,2
20130301|2012-08-20 11:00,20,3.379,3.38,3.377,3.377,6
20130301|2012-08-20 11:30,20,3.387,3.387,3.387,3.387,2
20130301|2012-08-20 12:00,20,3.393,3.402,3.393,3.396,22
20130301|2012-08-20 12:30,20,3.397,3.397,3.397,3.397,5
20130301|2012-08-20 13:00,20,3.41,3.428,3.41,3.425,11
20130301|2012-08-20 13:30,20,3.425,3.426,3.418,3.418,30
20130301|2012-08-20 14:00,20,3.417,3.419,3.417,3.419,12
20130301|2012-08-20 14:30,20,3.424,3.424,3.424,3.424,1
20130301|2012-08-20 15:30,20,3.42,3.423,3.42,3.42,4
20130301|2012-08-21 01:00,21,3.405,3.405,3.405,3.405,5
20130301|2012-08-21 07:00,21,3.45,3.45,3.447,3.447,6
20130301|2012-08-21 07:30,21,3.458,3.459,3.447,3.447,22
20130301|2012-08-21 08:00,21,3.442,3.452,3.439,3.45,22
20130301|2012-08-21 08:30,21,3.433,3.437,3.429,3.437,30
20130301|2012-08-21 09:00,21,3.434,3.44,3.34,3.364,97
20130301|2012-08-21 09:30,21,3.369,3.408,3.369,3.408,421
20130301|2012-08-21 10:00,21,3.425,3.437,3.417,3.429,32
20130301|2012-08-21 10:30,21,3.427,3.427,3.419,3.419,18
20130301|2012-08-21 11:00,21,3.429,3.431,3.424,3.428,29
20130301|2012-08-21 11:30,21,3.41,3.417,3.41,3.417,20
20130301|2012-08-21 12:00,21,3.411,3.43,3.411,3.425,13
20130301|2012-08-21 12:30,21,3.425,3.427,3.425,3.427,13
20130301|2012-08-21 13:00,21,3.431,3.431,3.394,3.397,13
20130301|2012-08-21 13:30,21,3.427,3.428,3.427,3.428,9
20130301|2012-08-21 14:00,21,3.422,3.422,3.422,3.422,3
20130301|2012-08-21 14:30,21,3.419,3.419,3.418,3.419,3
20130301|2012-08-21 20:30,22,3.418,3.418,3.418,3.418,1
20130301|2012-08-22 06:30,22,3.411,3.411,3.411,3.411,2
20130301|2012-08-22 07:00,22,3.426,3.426,3.426,3.426,1
20130301|2012-08-22 07:30,22,3.412,3.412,3.412,3.412,1
20130301|2012-08-22 08:00,22,3.415,3.42,3.411,3.42,22
20130301|2012-08-22 08:30,22,3.422,3.424,3.422,3.424,8
20130301|2012-08-22 09:00,22,3.426,3.446,3.426,3.442,32
20130301|2012-08-22 09:30,22,3.434,3.441,3.434,3.441,10
20130301|2012-08-22 10:30,22,3.435,3.437,3.419,3.419,35
20130301|2012-08-22 11:00,22,3.414,3.414,3.402,3.402,18
20130301|2012-08-22 11:30,22,3.397,3.408,3.397,3.408,13
20130301|2012-08-22 12:00,22,3.409,3.415,3.407,3.407,13
20130301|2012-08-22 12:30,22,3.421,3.421,3.415,3.415,10
20130301|2012-08-22 13:00,22,3.42,3.437,3.401,3.433,139
20130301|2012-08-22 13:30,22,3.433,3.433,3.433,3.433,1
20130301|2012-08-22 14:00,22,3.439,3.441,3.439,3.441,9
20130301|2012-08-22 14:30,22,3.45,3.45,3.448,3.448,4
20130301|2012-08-22 15:00,22,3.449,3.453,3.449,3.453,3
20130301|2012-08-23 02:00,23,3.434,3.434,3.434,3.434,1
20130301|2012-08-23 05:00,23,3.42,3.42,3.42,3.42,1
20130301|2012-08-23 07:30,23,3.438,3.443,3.432,3.441,91
20130301|2012-08-23 08:00,23,3.438,3.443,3.432,3.439,103
20130301|2012-08-23 08:30,23,3.441,3.444,3.413,3.42,126
20130301|2012-08-23 09:00,23,3.423,3.423,3.4,3.4,143
20130301|2012-08-23 09:30,23,3.348,3.377,3.348,3.374,123
20130301|2012-08-23 10:00,23,3.382,3.387,3.372,3.385,88
20130301|2012-08-23 10:30,23,3.386,3.395,3.376,3.379,203
20130301|2012-08-23 11:00,23,3.38,3.404,3.38,3.399,71
20130301|2012-08-23 11:30,23,3.403,3.41,3.398,3.403,69
20130301|2012-08-23 12:00,23,3.402,3.407,3.395,3.395,89
20130301|2012-08-23 12:30,23,3.394,3.412,3.386,3.406,123
20130301|2012-08-23 13:00,23,3.408,3.43,3.397,3.426,218
20130301|2012-08-23 13:30,23,3.427,3.442,3.423,3.442,31
20130301|2012-08-23 15:00,23,3.436,3.44,3.436,3.44,2
20130301|2012-08-24 07:00,24,3.437,3.437,3.436,3.437,18
20130301|2012-08-24 07:30,24,3.428,3.43,3.403,3.408,14
20130301|2012-08-24 08:00,24,3.425,3.437,3.425,3.437,25
20130301|2012-08-24 08:30,24,3.427,3.427,3.42,3.421,18
20130301|2012-08-24 09:00,24,3.424,3.436,3.424,3.433,7
20130301|2012-08-24 09:30,24,3.42,3.42,3.416,3.416,9
20130301|2012-08-24 10:00,24,3.414,3.418,3.39,3.39,188
20130301|2012-08-24 10:30,24,3.387,3.389,3.376,3.384,110
20130301|2012-08-24 11:00,24,3.386,3.392,3.386,3.392,6
20130301|2012-08-24 11:30,24,3.396,3.396,3.396,3.396,1
20130301|2012-08-24 12:00,24,3.38,3.38,3.374,3.374,27
20130301|2012-08-24 12:30,24,3.38,3.392,3.376,3.376,135
20130301|2012-08-24 13:00,24,3.394,3.394,3.352,3.353,43
20130301|2012-08-24 13:30,24,3.36,3.366,3.355,3.355,51
20130301|2012-08-24 14:00,24,3.358,3.358,3.355,3.355,5
20130301|2012-08-27 06:30,27,3.367,3.367,3.359,3.361,9
20130301|2012-08-27 07:30,27,3.38,3.388,3.38,3.384,18
20130301|2012-08-27 08:00,27,3.378,3.378,3.36,3.36,70
20130301|2012-08-27 08:30,27,3.366,3.366,3.331,3.331,14
20130301|2012-08-27 09:00,27,3.315,3.327,3.315,3.327,25
20130301|2012-08-27 09:30,27,3.326,3.326,3.318,3.324,38
20130301|2012-08-27 10:00,27,3.319,3.327,3.319,3.327,84
20130301|2012-08-27 10:30,27,3.327,3.327,3.315,3.315,106
20130301|2012-08-27 11:00,27,3.312,3.315,3.309,3.315,30
20130301|2012-08-27 11:30,27,3.315,3.315,3.304,3.304,104
20130301|2012-08-27 12:00,27,3.306,3.307,3.305,3.306,48
20130301|2012-08-27 12:30,27,3.3,3.3,3.292,3.292,18
20130301|2012-08-27 13:00,27,3.292,3.303,3.29,3.292,63
20130301|2012-08-27 13:30,27,3.293,3.295,3.291,3.292,48
20130301|2012-08-27 14:00,27,3.293,3.295,3.29,3.291,38
20130301|2012-08-27 15:30,27,3.296,3.296,3.296,3.296,1
20130301|2012-08-28 02:30,28,3.278,3.278,3.278,3.278,1
20130301|2012-08-28 03:30,28,3.265,3.265,3.265,3.265,1
20130301|2012-08-28 06:00,28,3.25,3.25,3.25,3.25,2
20130301|2012-08-28 06:30,28,3.252,3.253,3.25,3.25,31
20130301|2012-08-28 07:00,28,3.251,3.257,3.251,3.257,28
20130301|2012-08-28 07:30,28,3.269,3.27,3.269,3.27,10
20130301|2012-08-28 08:00,28,3.282,3.285,3.266,3.283,105
20130301|2012-08-28 08:30,28,3.285,3.286,3.277,3.285,35
20130301|2012-08-28 09:00,28,3.28,3.28,3.272,3.275,49
20130301|2012-08-28 09:30,28,3.279,3.28,3.277,3.277,112
20130301|2012-08-28 10:00,28,3.277,3.289,3.271,3.272,25
20130301|2012-08-28 10:30,28,3.281,3.282,3.276,3.276,7
20130301|2012-08-28 11:00,28,3.271,3.274,3.259,3.27,114
20130301|2012-08-28 11:30,28,3.26,3.26,3.24,3.244,119
20130301|2012-08-28 12:00,28,3.244,3.249,3.239,3.249,131
20130301|2012-08-28 12:30,28,3.244,3.249,3.239,3.249,167
20130301|2012-08-28 13:00,28,3.254,3.254,3.23,3.231,348
20130301|2012-08-28 13:30,28,3.231,3.234,3.227,3.228,45
20130301|2012-08-28 14:00,28,3.232,3.233,3.229,3.232,51
20130301|2012-08-28 14:30,28,3.229,3.233,3.229,3.23,25
20130301|2012-08-29 00:00,29,3.223,3.223,3.223,3.223,2
20130301|2012-08-29 06:30,29,3.214,3.221,3.214,3.218,18
20130301|2012-08-29 07:00,29,3.215,3.215,3.21,3.212,102
20130301|2012-08-29 07:30,29,3.216,3.239,3.216,3.239,87
20130301|2012-08-29 08:00,29,3.235,3.237,3.215,3.235,203
20130301|2012-08-29 08:30,29,3.23,3.241,3.23,3.241,50
20130301|2012-08-29 09:00,29,3.242,3.255,3.24,3.255,14
20130301|2012-08-29 09:30,29,3.248,3.252,3.241,3.242,58
20130301|2012-08-29 10:00,29,3.249,3.249,3.249,3.249,2
20130301|2012-08-29 10:30,29,3.251,3.268,3.251,3.268,57
20130301|2012-08-29 11:00,29,3.267,3.286,3.265,3.286,125
20130301|2012-08-29 11:30,29,3.28,3.282,3.271,3.271,161
20130301|2012-08-29 12:00,29,3.274,3.279,3.271,3.276,100
20130301|2012-08-29 12:30,29,3.274,3.284,3.272,3.274,153
20130301|2012-08-29 13:00,29,3.276,3.294,3.276,3.282,192
20130301|2012-08-29 13:30,29,3.28,3.288,3.28,3.288,19
20130301|2012-08-29 14:30,29,3.288,3.288,3.288,3.288,1
20130301|2012-08-29 15:00,29,3.29,3.29,3.29,3.29,1
20130301|2012-08-30 07:00,30,3.264,3.266,3.264,3.266,8
20130301|2012-08-30 07:30,30,3.275,3.288,3.274,3.288,33
20130301|2012-08-30 08:00,30,3.28,3.287,3.269,3.287,185
20130301|2012-08-30 08:30,30,3.294,3.301,3.283,3.287,65
20130301|2012-08-30 09:00,30,3.287,3.301,3.286,3.3,39
20130301|2012-08-30 09:30,30,3.276,3.323,3.276,3.315,116
20130301|2012-08-30 10:00,30,3.312,3.316,3.301,3.316,71
20130301|2012-08-30 10:30,30,3.316,3.323,3.316,3.321,80
20130301|2012-08-30 11:00,30,3.343,3.343,3.343,3.343,15
20130301|2012-08-30 11:30,30,3.328,3.328,3.327,3.327,9
20130301|2012-08-30 12:00,30,3.329,3.33,3.322,3.326,9
20130301|2012-08-30 12:30,30,3.335,3.335,3.318,3.32,21
20130301|2012-08-30 13:00,30,3.316,3.338,3.315,3.334,113
20130301|2012-08-30 13:30,30,3.334,3.337,3.334,3.337,26
20130301|2012-08-30 14:00,30,3.336,3.34,3.336,3.34,2
20130301|2012-08-30 14:30,30,3.34,3.341,3.339,3.339,16
20130301|2012-08-30 15:00,30,3.342,3.342,3.342,3.342,1
20130301|2012-08-31 01:00,31,3.328,3.328,3.328,3.328,20
20130301|2012-08-31 07:00,31,3.32,3.326,3.319,3.326,18
20130301|2012-08-31 07:30,31,3.31,3.31,3.3,3.3,7
20130301|2012-08-31 08:00,31,3.297,3.322,3.297,3.322,93
20130301|2012-08-31 08:30,31,3.321,3.356,3.321,3.356,70
20130301|2012-08-31 09:00,31,3.356,3.361,3.349,3.355,197
20130301|2012-08-31 09:30,31,3.354,3.359,3.35,3.359,10
20130301|2012-08-31 10:00,31,3.352,3.355,3.348,3.355,10
20130301|2012-08-31 10:30,31,3.35,3.355,3.348,3.355,7
20130301|2012-08-31 11:00,31,3.35,3.352,3.342,3.352,37
20130301|2012-08-31 12:00,31,3.355,3.36,3.355,3.36,3
20130301|2012-08-31 12:30,31,3.354,3.354,3.349,3.353,25
20130301|2012-08-31 13:00,31,3.352,3.366,3.352,3.366,58
20130301|2012-08-31 13:30,31,3.364,3.372,3.364,3.37,50
20130301|2012-08-31 14:00,31,3.371,3.374,3.369,3.369,24
20130301|2012-08-31 14:30,31,3.364,3.364,3.362,3.362,2
20130301|2012-08-31 15:00,31,3.365,3.365,3.365,3.365,1
20130301|2012-09-02 17:00,4,3.364,3.364,3.364,3.364,14
20130301|2012-09-02 21:30,4,3.359,3.359,3.359,3.359,3
20130301|2012-09-02 22:00,4,3.359,3.359,3.359,3.359,4
20130301|2012-09-02 23:00,4,3.359,3.359,3.359,3.359,1
20130301|2012-09-03 04:00,4,3.342,3.345,3.342,3.343,64
20130301|2012-09-03 05:30,4,3.343,3.343,3.343,3.343,14
20130301|2012-09-03 06:00,4,3.343,3.343,3.34,3.343,11
20130301|2012-09-03 06:30,4,3.338,3.343,3.338,3.343,2
20130301|2012-09-03 07:00,4,3.34,3.343,3.34,3.343,11
20130301|2012-09-03 08:00,4,3.348,3.348,3.345,3.345,5
20130301|2012-09-03 09:00,4,3.333,3.334,3.333,3.334,52
20130301|2012-09-04 00:30,4,3.346,3.346,3.345,3.345,14
20130301|2012-09-04 01:00,4,3.345,3.345,3.345,3.345,1
20130301|2012-09-04 03:00,4,3.341,3.341,3.341,3.341,3
20130301|2012-09-04 04:00,4,3.341,3.341,3.341,3.341,4
20130301|2012-09-04 04:30,4,3.34,3.34,3.332,3.332,16
20130301|2012-09-04 05:00,4,3.328,3.328,3.328,3.328,1
20130301|2012-09-04 06:30,4,3.315,3.328,3.315,3.328,2
20130301|2012-09-04 07:00,4,3.326,3.338,3.325,3.338,34
20130301|2012-09-04 07:30,4,3.334,3.338,3.33,3.337,49
20130301|2012-09-04 08:00,4,3.334,3.39,3.334,3.39,162
20130301|2012-09-04 08:30,4,3.386,3.394,3.383,3.389,57
20130301|2012-09-04 09:00,4,3.396,3.413,3.395,3.408,168
20130301|2012-09-04 09:30,4,3.404,3.404,3.392,3.398,90
20130301|2012-09-04 10:00,4,3.401,3.401,3.396,3.396,61
20130301|2012-09-04 10:30,4,3.392,3.392,3.387,3.392,54
20130301|2012-09-04 11:00,4,3.394,3.4,3.394,3.398,82
20130301|2012-09-04 11:30,4,3.388,3.393,3.385,3.392,55
20130301|2012-09-04 12:00,4,3.393,3.396,3.387,3.393,91
20130301|2012-09-04 12:30,4,3.393,3.406,3.393,3.395,18
20130301|2012-09-04 13:00,4,3.392,3.4,3.383,3.386,143
20130301|2012-09-04 13:30,4,3.386,3.388,3.38,3.383,75
20130301|2012-09-04 14:00,4,3.381,3.382,3.381,3.382,10
20130301|2012-09-04 14:30,4,3.38,3.38,3.38,3.38,21
20130301|2012-09-04 15:00,4,3.378,3.378,3.375,3.375,2
20130301|2012-09-04 15:30,4,3.384,3.384,3.384,3.384,1
20130301|2012-09-04 19:00,5,3.398,3.398,3.394,3.394,5
20130301|2012-09-04 23:30,5,3.395,3.395,3.395,3.395,5
20130301|2012-09-05 00:30,5,3.387,3.387,3.387,3.387,28
20130301|2012-09-05 01:00,5,3.387,3.387,3.387,3.387,12
20130301|2012-09-05 01:30,5,3.388,3.388,3.388,3.388,10
20130301|2012-09-05 02:00,5,3.388,3.388,3.388,3.388,2
20130301|2012-09-05 02:30,5,3.388,3.388,3.388,3.388,6
20130301|2012-09-05 03:00,5,3.381,3.381,3.381,3.381,1
20130301|2012-09-05 04:30,5,3.379,3.379,3.379,3.379,18
20130301|2012-09-05 05:30,5,3.361,3.361,3.361,3.361,38
20130301|2012-09-05 06:00,5,3.361,3.361,3.361,3.361,4
20130301|2012-09-05 06:30,5,3.361,3.361,3.361,3.361,2
20130301|2012-09-05 07:00,5,3.361,3.364,3.352,3.363,83
20130301|2012-09-05 07:30,5,3.364,3.378,3.348,3.356,111
20130301|2012-09-05 08:00,5,3.355,3.355,3.34,3.345,130
20130301|2012-09-05 08:30,5,3.346,3.351,3.34,3.347,32
20130301|2012-09-05 09:00,5,3.363,3.37,3.363,3.37,57
20130301|2012-09-05 09:30,5,3.361,3.362,3.351,3.352,9
20130301|2012-09-05 10:00,5,3.351,3.354,3.35,3.35,14
20130301|2012-09-05 10:30,5,3.354,3.354,3.353,3.353,15
20130301|2012-09-05 11:00,5,3.35,3.35,3.35,3.35,1
20130301|2012-09-05 11:30,5,3.348,3.349,3.348,3.348,4
20130301|2012-09-05 12:00,5,3.35,3.35,3.34,3.34,6
20130301|2012-09-05 12:30,5,3.342,3.342,3.335,3.342,31
20130301|2012-09-05 13:00,5,3.342,3.342,3.329,3.342,94
20130301|2012-09-05 13:30,5,3.339,3.343,3.339,3.343,8
20130301|2012-09-05 14:00,5,3.341,3.341,3.339,3.341,26
20130301|2012-09-05 14:30,5,3.34,3.345,3.34,3.345,2
20130301|2012-09-05 15:00,5,3.336,3.336,3.336,3.336,1
20130301|2012-09-05 16:00,5,3.339,3.339,3.339,3.339,1
20130301|2012-09-05 18:00,6,3.339,3.339,3.339,3.339,1
20130301|2012-09-06 02:00,6,3.328,3.329,3.328,3.328,12
20130301|2012-09-06 02:30,6,3.324,3.324,3.324,3.324,3
20130301|2012-09-06 06:00,6,3.314,3.314,3.314,3.314,1
20130301|2012-09-06 07:30,6,3.327,3.328,3.325,3.328,22
20130301|2012-09-06 08:00,6,3.331,3.331,3.302,3.308,162
20130301|2012-09-06 08:30,6,3.302,3.316,3.302,3.316,21
20130301|2012-09-06 09:00,6,3.321,3.349,3.321,3.349,40
20130301|2012-09-06 09:30,6,3.369,3.388,3.311,3.317,87
20130301|2012-09-06 10:00,6,3.309,3.358,3.309,3.358,164
20130301|2012-09-06 10:30,6,3.354,3.36,3.344,3.352,33
20130301|2012-09-06 11:00,6,3.357,3.358,3.355,3.355,33
20130301|2012-09-06 11:30,6,3.348,3.363,3.345,3.35,25
20130301|2012-09-06 12:00,6,3.349,3.35,3.338,3.349,63
20130301|2012-09-06 12:30,6,3.346,3.352,3.339,3.341,62
20130301|2012-09-06 13:00,6,3.341,3.343,3.309,3.309,165
20130301|2012-09-06 13:30,6,3.301,3.302,3.301,3.301,12
20130301|2012-09-06 14:00,6,3.303,3.308,3.301,3.306,71
20130301|2012-09-06 14:30,6,3.304,3.306,3.304,3.304,5
20130301|2012-09-06 15:00,6,3.305,3.305,3.299,3.305,14
20130301|2012-09-06 15:30,6,3.297,3.297,3.29,3.29,23
20130301|2012-09-06 23:00,7,3.293,3.293,3.293,3.293,2
20130301|2012-09-06 23:30,7,3.293,3.293,3.293,3.293,16
20130301|2012-09-07 00:30,7,3.293,3.293,3.289,3.289,9
20130301|2012-09-07 01:00,7,3.289,3.289,3.28,3.28,6
20130301|2012-09-07 01:30,7,3.28,3.28,3.28,3.28,26
20130301|2012-09-07 02:00,7,3.289,3.289,3.289,3.289,20
20130301|2012-09-07 02:30,7,3.28,3.28,3.28,3.28,2
20130301|2012-09-07 03:00,7,3.28,3.281,3.28,3.281,5
20130301|2012-09-07 04:30,7,3.271,3.271,3.269,3.269,5
20130301|2012-09-07 05:00,7,3.27,3.27,3.267,3.267,2
20130301|2012-09-07 06:00,7,3.264,3.274,3.264,3.273,7
20130301|2012-09-07 07:00,7,3.278,3.278,3.259,3.26,31
20130301|2012-09-07 07:30,7,3.26,3.265,3.26,3.264,10
20130301|2012-09-07 08:00,7,3.262,3.262,3.23,3.244,158
20130301|2012-09-07 08:30,7,3.244,3.258,3.244,3.256,63
20130301|2012-09-07 10:00,7,3.255,3.264,3.247,3.247,27
20130301|2012-09-07 10:30,7,3.243,3.25,3.242,3.25,44
20130301|2012-09-07 11:00,7,3.249,3.25,3.24,3.241,71
20130301|2012-09-07 11:30,7,3.24,3.252,3.24,3.252,19
20130301|2012-09-07 12:00,7,3.25,3.253,3.25,3.25,37
20130301|2012-09-07 12:30,7,3.251,3.251,3.245,3.25,187
20130301|2012-09-07 13:00,7,3.254,3.263,3.246,3.247,189
20130301|2012-09-07 13:30,7,3.251,3.251,3.247,3.25,30
20130301|2012-09-07 14:00,7,3.248,3.248,3.248,3.248,5
20130301|2012-09-07 14:30,7,3.25,3.25,3.25,3.25,12
20130301|2012-09-07 15:00,7,3.25,3.252,3.241,3.243,33
20130301|2012-09-09 18:30,10,3.225,3.225,3.225,3.225,1
20130301|2012-09-09 19:30,10,3.229,3.229,3.224,3.224,2
20130301|2012-09-09 20:00,10,3.226,3.228,3.226,3.228,2
20130301|2012-09-10 01:00,10,3.234,3.234,3.234,3.234,1
20130301|2012-09-10 06:30,10,3.234,3.234,3.23,3.23,2
20130301|2012-09-10 07:00,10,3.233,3.24,3.232,3.232,27
20130301|2012-09-10 07:30,10,3.241,3.264,3.235,3.264,20
20130301|2012-09-10 08:00,10,3.264,3.273,3.259,3.272,23
20130301|2012-09-10 08:30,10,3.271,3.292,3.271,3.28,54
20130301|2012-09-10 09:00,10,3.273,3.278,3.268,3.271,29
20130301|2012-09-10 09:30,10,3.266,3.268,3.252,3.266,78
20130301|2012-09-10 10:00,10,3.264,3.264,3.264,3.264,1
20130301|2012-09-10 10:30,10,3.275,3.277,3.275,3.277,43
20130301|2012-09-10 11:00,10,3.279,3.285,3.279,3.281,59
20130301|2012-09-10 12:00,10,3.273,3.273,3.273,3.273,21
20130301|2012-09-10 12:30,10,3.276,3.284,3.273,3.282,33
20130301|2012-09-10 13:00,10,3.295,3.353,3.295,3.348,140
20130301|2012-09-10 13:30,10,3.351,3.361,3.343,3.343,128
20130301|2012-09-10 14:00,10,3.352,3.356,3.351,3.352,45
20130301|2012-09-10 15:30,10,3.358,3.361,3.355,3.361,47
20130301|2012-09-10 16:00,10,3.363,3.363,3.363,3.363,1
20130301|2012-09-10 23:00,11,3.343,3.343,3.343,3.343,1
20130301|2012-09-10 23:30,11,3.343,3.343,3.343,3.343,5
20130301|2012-09-11 02:30,11,3.343,3.343,3.343,3.343,10
20130301|2012-09-11 03:00,11,3.347,3.348,3.347,3.348,4
20130301|2012-09-11 03:30,11,3.352,3.352,3.352,3.352,1
20130301|2012-09-11 04:30,11,3.353,3.353,3.353,3.353,1
20130301|2012-09-11 05:30,11,3.327,3.328,3.327,3.328,3
20130301|2012-09-11 06:30,11,3.324,3.325,3.324,3.325,8
20130301|2012-09-11 07:00,11,3.342,3.363,3.341,3.36,38
20130301|2012-09-11 07:30,11,3.366,3.367,3.363,3.363,10
20130301|2012-09-11 08:00,11,3.365,3.45,3.365,3.437,845
20130301|2012-09-11 08:30,11,3.438,3.438,3.415,3.432,399
20130301|2012-09-11 09:00,11,3.434,3.443,3.421,3.429,337
20130301|2012-09-11 09:30,11,3.433,3.45,3.426,3.45,113
20130301|2012-09-11 10:00,11,3.443,3.453,3.44,3.443,162
20130301|2012-09-11 10:30,11,3.442,3.449,3.441,3.446,102
20130301|2012-09-11 11:00,11,3.448,3.458,3.446,3.457,19
20130301|2012-09-11 11:30,11,3.455,3.463,3.446,3.446,168
20130301|2012-09-11 12:00,11,3.457,3.461,3.45,3.457,253
20130301|2012-09-11 12:30,11,3.457,3.464,3.456,3.459,245
20130301|2012-09-11 13:00,11,3.453,3.466,3.437,3.466,829
20130301|2012-09-11 13:30,11,3.462,3.465,3.461,3.463,83
20130301|2012-09-11 14:00,11,3.465,3.467,3.465,3.467,37
20130301|2012-09-11 14:30,11,3.466,3.466,3.466,3.466,1
20130301|2012-09-11 15:00,11,3.466,3.466,3.466,3.466,1
20130301|2012-09-11 15:30,11,3.471,3.471,3.471,3.471,1
20130301|2012-09-11 17:30,12,3.471,3.471,3.471,3.471,1
20130301|2012-09-12 02:30,12,3.485,3.485,3.485,3.485,1
20130301|2012-09-12 03:00,12,3.481,3.481,3.463,3.463,3
20130301|2012-09-12 06:00,12,3.451,3.453,3.451,3.453,8
20130301|2012-09-12 07:00,12,3.465,3.474,3.465,3.474,8
20130301|2012-09-12 07:30,12,3.465,3.465,3.453,3.455,30
20130301|2012-09-12 08:00,12,3.458,3.459,3.447,3.455,12
20130301|2012-09-12 08:30,12,3.453,3.454,3.447,3.452,34
20130301|2012-09-12 09:00,12,3.451,3.463,3.449,3.461,97
20130301|2012-09-12 09:30,12,3.469,3.488,3.464,3.481,41
20130301|2012-09-12 10:00,12,3.471,3.471,3.459,3.459,60
20130301|2012-09-12 10:30,12,3.47,3.474,3.47,3.473,13
20130301|2012-09-12 11:00,12,3.478,3.478,3.478,3.478,7
20130301|2012-09-12 11:30,12,3.483,3.489,3.483,3.489,12
20130301|2012-09-12 12:00,12,3.505,3.534,3.504,3.528,197
20130301|2012-09-12 12:30,12,3.541,3.541,3.52,3.528,90
20130301|2012-09-12 13:00,12,3.536,3.552,3.528,3.55,522
20130301|2012-09-12 13:30,12,3.551,3.551,3.54,3.54,95
20130301|2012-09-12 14:00,12,3.54,3.546,3.538,3.546,39
20130301|2012-09-12 14:30,12,3.541,3.541,3.537,3.538,62
20130301|2012-09-12 15:00,12,3.54,3.547,3.539,3.547,38
20130301|2012-09-12 15:30,12,3.549,3.549,3.549,3.549,1
20130301|2012-09-13 02:00,13,3.552,3.552,3.552,3.552,1
20130301|2012-09-13 06:30,13,3.538,3.538,3.538,3.538,1
20130301|2012-09-13 07:00,13,3.529,3.53,3.528,3.53,7
20130301|2012-09-13 07:30,13,3.517,3.525,3.514,3.518,19
20130301|2012-09-13 08:00,13,3.526,3.538,3.512,3.512,63
20130301|2012-09-13 08:30,13,3.511,3.513,3.497,3.503,365
20130301|2012-09-13 09:00,13,3.505,3.505,3.498,3.501,65
20130301|2012-09-13 09:30,13,3.459,3.5,3.457,3.48,171
20130301|2012-09-13 10:00,13,3.483,3.483,3.454,3.457,92
20130301|2012-09-13 10:30,13,3.465,3.481,3.465,3.481,34
20130301|2012-09-13 11:00,13,3.499,3.499,3.482,3.484,22
20130301|2012-09-13 11:30,13,3.478,3.478,3.478,3.478,17
20130301|2012-09-13 12:00,13,3.484,3.486,3.48,3.482,29
20130301|2012-09-13 12:30,13,3.472,3.477,3.47,3.474,22
20130301|2012-09-13 13:00,13,3.496,3.527,3.496,3.522,313
20130301|2012-09-13 13:30,13,3.518,3.522,3.511,3.522,55
20130301|2012-09-13 14:00,13,3.518,3.518,3.517,3.517,32
20130301|2012-09-13 15:30,13,3.509,3.51,3.509,3.51,4
20130301|2012-09-13 23:00,14,3.526,3.526,3.526,3.526,3
20130301|2012-09-13 23:30,14,3.526,3.526,3.526,3.526,5
20130301|2012-09-14 01:30,14,3.539,3.539,3.539,3.539,1
20130301|2012-09-14 02:30,14,3.541,3.541,3.541,3.541,1
20130301|2012-09-14 04:00,14,3.55,3.55,3.55,3.55,1
20130301|2012-09-14 06:30,14,3.545,3.546,3.541,3.541,28
20130301|2012-09-14 07:00,14,3.521,3.521,3.506,3.506,18
20130301|2012-09-14 07:30,14,3.512,3.513,3.49,3.49,11
20130301|2012-09-14 08:00,14,3.479,3.479,3.455,3.458,107
20130301|2012-09-14 08:30,14,3.458,3.459,3.44,3.444,118
20130301|2012-09-14 09:00,14,3.448,3.458,3.448,3.458,104
20130301|2012-09-14 09:30,14,3.458,3.464,3.457,3.462,53
20130301|2012-09-14 10:00,14,3.468,3.476,3.468,3.476,15
20130301|2012-09-14 10:30,14,3.484,3.501,3.484,3.484,34
20130301|2012-09-14 11:00,14,3.473,3.479,3.472,3.472,11
20130301|2012-09-14 12:00,14,3.469,3.471,3.462,3.462,36
20130301|2012-09-14 12:30,14,3.47,3.477,3.463,3.474,23
20130301|2012-09-14 13:00,14,3.484,3.486,3.464,3.466,96
20130301|2012-09-14 13:30,14,3.466,3.469,3.461,3.462,39
20130301|2012-09-14 14:00,14,3.465,3.465,3.465,3.465,2
20130301|2012-09-14 14:30,14,3.466,3.466,3.466,3.466,1
20130301|2012-09-16 17:00,17,3.463,3.466,3.461,3.466,9
20130301|2012-09-16 17:30,17,3.466,3.466,3.466,3.466,4
20130301|2012-09-16 19:30,17,3.475,3.475,3.47,3.47,8
20130301|2012-09-17 05:00,17,3.51,3.51,3.509,3.509,5
20130301|2012-09-17 06:30,17,3.466,3.466,3.466,3.466,33
20130301|2012-09-17 07:00,17,3.459,3.46,3.445,3.445,21
20130301|2012-09-17 07:30,17,3.454,3.46,3.451,3.457,76
20130301|2012-09-17 08:00,17,3.463,3.468,3.429,3.429,100
20130301|2012-09-17 08:30,17,3.432,3.439,3.424,3.434,58
20130301|2012-09-17 09:00,17,3.429,3.444,3.427,3.441,52
20130301|2012-09-17 09:30,17,3.441,3.445,3.433,3.433,88
20130301|2012-09-17 10:00,17,3.439,3.445,3.438,3.445,19
20130301|2012-09-17 10:30,17,3.448,3.448,3.435,3.435,51
20130301|2012-09-17 11:00,17,3.445,3.445,3.438,3.438,13
20130301|2012-09-17 11:30,17,3.442,3.446,3.441,3.443,22
20130301|2012-09-17 12:00,17,3.433,3.433,3.43,3.43,48
20130301|2012-09-17 12:30,17,3.438,3.438,3.437,3.437,2
20130301|2012-09-17 13:00,17,3.441,3.445,3.432,3.435,107
20130301|2012-09-17 13:30,17,3.435,3.441,3.435,3.441,32
20130301|2012-09-17 14:00,17,3.44,3.44,3.438,3.438,53
20130301|2012-09-17 14:30,17,3.443,3.443,3.442,3.442,23
20130301|2012-09-17 15:00,17,3.442,3.442,3.442,3.442,1
20130301|2012-09-18 02:30,18,3.436,3.436,3.435,3.435,4
20130301|2012-09-18 06:30,18,3.414,3.416,3.41,3.41,54
20130301|2012-09-18 07:00,18,3.42,3.422,3.42,3.422,42
20130301|2012-09-18 07:30,18,3.44,3.454,3.44,3.447,18
20130301|2012-09-18 08:00,18,3.441,3.486,3.441,3.472,240
20130301|2012-09-18 08:30,18,3.482,3.488,3.465,3.47,58
20130301|2012-09-18 09:00,18,3.48,3.48,3.457,3.46,52
20130301|2012-09-18 09:30,18,3.466,3.466,3.452,3.452,54
20130301|2012-09-18 10:00,18,3.454,3.47,3.454,3.466,68
20130301|2012-09-18 10:30,18,3.467,3.47,3.46,3.465,54
20130301|2012-09-18 11:00,18,3.458,3.471,3.458,3.471,39
20130301|2012-09-18 11:30,18,3.459,3.459,3.43,3.43,38
20130301|2012-09-18 12:00,18,3.435,3.446,3.435,3.446,69
20130301|2012-09-18 12:30,18,3.448,3.448,3.443,3.444,51
20130301|2012-09-18 13:00,18,3.431,3.431,3.414,3.421,87
20130301|2012-09-18 13:30,18,3.421,3.421,3.413,3.413,12
20130301|2012-09-18 14:00,18,3.415,3.415,3.412,3.415,19
20130301|2012-09-18 14:30,18,3.417,3.417,3.417,3.417,1
20130301|2012-09-18 15:00,18,3.421,3.421,3.421,3.421,14
20130301|2012-09-19 02:30,19,3.398,3.398,3.396,3.396,12
20130301|2012-09-19 05:30,19,3.392,3.392,3.39,3.391,9
20130301|2012-09-19 06:00,19,3.39,3.39,3.39,3.39,17
20130301|2012-09-19 06:30,19,3.383,3.383,3.383,3.383,8
20130301|2012-09-19 07:00,19,3.426,3.426,3.424,3.424,26
20130301|2012-09-19 07:30,19,3.424,3.449,3.424,3.449,131
20130301|2012-09-19 08:00,19,3.45,3.454,3.441,3.446,203
20130301|2012-09-19 08:30,19,3.442,3.449,3.439,3.439,43
20130301|2012-09-19 09:00,19,3.449,3.45,3.444,3.445,13
20130301|2012-09-19 09:30,19,3.445,3.445,3.43,3.437,68
20130301|2012-09-19 10:00,19,3.436,3.448,3.436,3.448,33
20130301|2012-09-19 10:30,19,3.436,3.444,3.434,3.435,33
20130301|2012-09-19 11:00,19,3.43,3.434,3.423,3.429,108
20130301|2012-09-19 11:30,19,3.43,3.433,3.411,3.411,38
20130301|2012-09-19 12:00,19,3.411,3.434,3.403,3.429,219
20130301|2012-09-19 12:30,19,3.427,3.432,3.416,3.416,170
20130301|2012-09-19 13:00,19,3.421,3.423,3.406,3.418,343
20130301|2012-09-19 13:30,19,3.418,3.428,3.415,3.428,79
20130301|2012-09-19 14:00,19,3.426,3.426,3.426,3.426,1
20130301|2012-09-19 14:30,19,3.429,3.431,3.428,3.431,4
20130301|2012-09-19 21:30,20,3.435,3.435,3.435,3.435,1
20130301|2012-09-20 03:30,20,3.397,3.397,3.397,3.397,3
20130301|2012-09-20 06:30,20,3.41,3.41,3.41,3.41,17
20130301|2012-09-20 07:30,20,3.42,3.431,3.42,3.421,78
20130301|2012-09-20 08:00,20,3.419,3.426,3.418,3.426,116
20130301|2012-09-20 08:30,20,3.426,3.436,3.426,3.431,207
20130301|2012-09-20 09:00,20,3.432,3.432,3.423,3.428,222
20130301|2012-09-20 09:30,20,3.405,3.432,3.403,3.425,50
20130301|2012-09-20 10:00,20,3.425,3.43,3.423,3.425,51
20130301|2012-09-20 10:30,20,3.423,3.426,3.416,3.425,61
20130301|2012-09-20 11:00,20,3.423,3.425,3.421,3.422,7
20130301|2012-09-20 11:30,20,3.419,3.419,3.419,3.419,3
20130301|2012-09-20 12:30,20,3.431,3.436,3.43,3.436,62
20130301|2012-09-20 13:00,20,3.432,3.437,3.422,3.422,153
20130301|2012-09-20 13:30,20,3.43,3.439,3.429,3.439,18
20130301|2012-09-20 14:00,20,3.439,3.44,3.439,3.44,5
20130301|2012-09-21 06:30,21,3.414,3.414,3.414,3.414,1
20130301|2012-09-21 07:00,21,3.429,3.451,3.429,3.451,6
20130301|2012-09-21 07:30,21,3.443,3.443,3.434,3.434,11
20130301|2012-09-21 08:00,21,3.431,3.452,3.419,3.451,307
20130301|2012-09-21 08:30,21,3.454,3.486,3.453,3.486,56
20130301|2012-09-21 09:00,21,3.485,3.485,3.47,3.48,145
20130301|2012-09-21 09:30,21,3.483,3.483,3.481,3.481,23
20130301|2012-09-21 10:00,21,3.493,3.504,3.493,3.495,35
20130301|2012-09-21 10:30,21,3.493,3.495,3.493,3.495,26
20130301|2012-09-21 11:00,21,3.506,3.507,3.501,3.501,39
20130301|2012-09-21 11:30,21,3.504,3.505,3.5,3.503,11
20130301|2012-09-21 12:00,21,3.489,3.489,3.486,3.487,3
20130301|2012-09-21 12:30,21,3.507,3.512,3.507,3.512,3
20130301|2012-09-21 13:00,21,3.516,3.524,3.506,3.523,76
20130301|2012-09-21 13:30,21,3.523,3.528,3.523,3.523,126
20130301|2012-09-21 14:00,21,3.522,3.522,3.521,3.521,2
20130301|2012-09-21 14:30,21,3.515,3.515,3.506,3.509,19
20130301|2012-09-21 15:00,21,3.515,3.516,3.515,3.516,2
20130301|2012-09-24 03:30,24,3.497,3.497,3.497,3.497,2
20130301|2012-09-24 05:30,24,3.47,3.47,3.47,3.47,1
20130301|2012-09-24 07:30,24,3.504,3.504,3.504,3.504,8
20130301|2012-09-24 08:00,24,3.493,3.494,3.471,3.474,195
20130301|2012-09-24 08:30,24,3.47,3.478,3.468,3.476,106
20130301|2012-09-24 09:00,24,3.475,3.479,3.458,3.467,76
20130301|2012-09-24 09:30,24,3.458,3.466,3.458,3.466,5
20130301|2012-09-24 10:00,24,3.479,3.501,3.479,3.496,126
20130301|2012-09-24 10:30,24,3.505,3.514,3.496,3.497,94
20130301|2012-09-24 11:00,24,3.496,3.511,3.496,3.5,9
20130301|2012-09-24 11:30,24,3.489,3.492,3.477,3.492,84
20130301|2012-09-24 12:00,24,3.491,3.52,3.489,3.515,121
20130301|2012-09-24 12:30,24,3.501,3.505,3.498,3.504,141
20130301|2012-09-24 13:00,24,3.501,3.515,3.498,3.502,83
20130301|2012-09-24 13:30,24,3.502,3.515,3.502,3.511,62
20130301|2012-09-24 14:00,24,3.511,3.515,3.511,3.515,9
20130301|2012-09-24 14:30,24,3.515,3.517,3.515,3.517,15
20130301|2012-09-24 15:00,24,3.515,3.515,3.51,3.51,8
20130301|2012-09-24 15:30,24,3.517,3.517,3.517,3.517,1
20130301|2012-09-24 16:00,24,3.529,3.529,3.529,3.529,1
20130301|2012-09-25 02:30,25,3.516,3.516,3.516,3.516,2
20130301|2012-09-25 05:30,25,3.524,3.524,3.524,3.524,1
20130301|2012-09-25 06:00,25,3.525,3.537,3.525,3.537,5
20130301|2012-09-25 07:00,25,3.528,3.547,3.528,3.545,9
20130301|2012-09-25 07:30,25,3.537,3.543,3.536,3.543,21
20130301|2012-09-25 08:00,25,3.541,3.541,3.511,3.523,96
20130301|2012-09-25 08:30,25,3.523,3.524,3.516,3.524,33
20130301|2012-09-25 09:00,25,3.535,3.54,3.525,3.525,300
20130301|2012-09-25 09:30,25,3.528,3.533,3.521,3.531,37
20130301|2012-09-25 10:00,25,3.532,3.536,3.532,3.536,7
20130301|2012-09-25 10:30,25,3.533,3.536,3.523,3.525,138
20130301|2012-09-25 11:00,25,3.527,3.533,3.523,3.525,88
20130301|2012-09-25 11:30,25,3.528,3.53,3.525,3.525,6
20130301|2012-09-25 12:00,25,3.531,3.531,3.52,3.526,20
20130301|2012-09-25 12:30,25,3.526,3.534,3.519,3.534,39
20130301|2012-09-25 13:00,25,3.531,3.557,3.526,3.557,451
20130301|2012-09-25 13:30,25,3.554,3.559,3.549,3.558,86
20130301|2012-09-25 14:00,25,3.555,3.555,3.555,3.555,1
20130301|2012-09-25 14:30,25,3.561,3.561,3.555,3.555,8
20130301|2012-09-26 02:00,26,3.564,3.564,3.564,3.564,1
20130301|2012-09-26 04:00,26,3.574,3.578,3.574,3.578,14
20130301|2012-09-26 04:30,26,3.584,3.584,3.584,3.584,22
20130301|2012-09-26 05:00,26,3.582,3.582,3.582,3.582,1
20130301|2012-09-26 06:30,26,3.575,3.582,3.575,3.582,8
20130301|2012-09-26 07:00,26,3.557,3.557,3.557,3.557,6
20130301|2012-09-26 07:30,26,3.569,3.569,3.568,3.568,4
20130301|2012-09-26 08:00,26,3.569,3.59,3.569,3.583,118
20130301|2012-09-26 08:30,26,3.58,3.586,3.575,3.585,88
20130301|2012-09-26 09:00,26,3.587,3.65,3.587,3.61,297
20130301|2012-09-26 09:30,26,3.62,3.621,3.593,3.604,102
20130301|2012-09-26 10:00,26,3.602,3.613,3.602,3.61,39
20130301|2012-09-26 10:30,26,3.612,3.613,3.607,3.612,38
20130301|2012-09-26 11:00,26,3.613,3.622,3.613,3.622,55
20130301|2012-09-26 11:30,26,3.622,3.635,3.61,3.61,148
20130301|2012-09-26 12:00,26,3.61,3.615,3.597,3.615,64
20130301|2012-09-26 12:30,26,3.615,3.631,3.612,3.625,270
20130301|2012-09-26 13:00,26,3.626,3.643,3.622,3.641,504
20130301|2012-09-26 13:30,26,3.638,3.64,3.629,3.632,102
20130301|2012-09-26 14:00,26,3.637,3.637,3.634,3.634,5
20130301|2012-09-26 14:30,26,3.634,3.634,3.619,3.619,217
20130301|2012-09-26 15:00,26,3.619,3.622,3.619,3.622,6
20130301|2012-09-26 15:30,26,3.638,3.638,3.638,3.638,8
20130301|2012-09-26 20:00,27,3.63,3.63,3.63,3.63,1
20130301|2012-09-27 01:30,27,3.65,3.65,3.649,3.65,30
20130301|2012-09-27 04:00,27,3.668,3.669,3.668,3.669,2
20130301|2012-09-27 04:30,27,3.67,3.673,3.67,3.673,2
20130301|2012-09-27 05:00,27,3.673,3.674,3.673,3.674,7
20130301|2012-09-27 06:00,27,3.683,3.683,3.682,3.682,7
20130301|2012-09-27 06:30,27,3.679,3.679,3.677,3.677,11
20130301|2012-09-27 07:00,27,3.679,3.682,3.675,3.678,63
20130301|2012-09-27 07:30,27,3.679,3.685,3.667,3.685,323
20130301|2012-09-27 08:00,27,3.68,3.685,3.67,3.675,156
20130301|2012-09-27 08:30,27,3.683,3.695,3.679,3.686,287
20130301|2012-09-27 09:00,27,3.685,3.688,3.676,3.676,485
20130301|2012-09-27 09:30,27,3.681,3.69,3.633,3.656,435
20130301|2012-09-27 10:00,27,3.66,3.662,3.644,3.649,65
20130301|2012-09-27 10:30,27,3.653,3.653,3.637,3.644,125
20130301|2012-09-27 11:00,27,3.646,3.672,3.636,3.67,171
20130301|2012-09-27 11:30,27,3.672,3.692,3.664,3.689,46
20130301|2012-09-27 12:00,27,3.694,3.714,3.693,3.699,136
20130301|2012-09-27 12:30,27,3.693,3.7,3.679,3.699,45
20130301|2012-09-27 13:00,27,3.704,3.716,3.696,3.709,518
20130301|2012-09-27 13:30,27,3.707,3.707,3.702,3.703,41
20130301|2012-09-27 14:30,27,3.702,3.702,3.698,3.698,5
20130301|2012-09-27 15:00,27,3.701,3.709,3.701,3.709,11
20130301|2012-09-27 16:00,27,3.705,3.707,3.705,3.707,2
20130301|2012-09-27 22:00,28,3.711,3.711,3.711,3.711,1
20130301|2012-09-27 22:30,28,3.712,3.712,3.711,3.712,7
20130301|2012-09-27 23:00,28,3.711,3.711,3.711,3.711,16
20130301|2012-09-28 00:00,28,3.714,3.714,3.714,3.714,4
20130301|2012-09-28 00:30,28,3.714,3.714,3.714,3.714,4
20130301|2012-09-28 01:00,28,3.727,3.727,3.727,3.727,1
20130301|2012-09-28 05:30,28,3.738,3.738,3.735,3.735,25
20130301|2012-09-28 06:00,28,3.733,3.735,3.73,3.731,42
20130301|2012-09-28 06:30,28,3.735,3.742,3.735,3.742,3
20130301|2012-09-28 07:00,28,3.735,3.741,3.733,3.737,281
20130301|2012-09-28 07:30,28,3.736,3.738,3.722,3.725,257
20130301|2012-09-28 08:00,28,3.724,3.738,3.7,3.7,430
20130301|2012-09-28 08:30,28,3.7,3.71,3.692,3.701,237
20130301|2012-09-28 09:00,28,3.701,3.715,3.697,3.711,38
20130301|2012-09-28 09:30,28,3.712,3.715,3.69,3.69,131
20130301|2012-09-28 10:00,28,3.688,3.705,3.688,3.701,110
20130301|2012-09-28 10:30,28,3.699,3.708,3.699,3.701,98
20130301|2012-09-28 11:00,28,3.702,3.712,3.7,3.701,152
20130301|2012-09-28 11:30,28,3.702,3.714,3.691,3.711,87
20130301|2012-09-28 12:00,28,3.714,3.737,3.714,3.73,165
20130301|2012-09-28 12:30,28,3.728,3.736,3.727,3.732,74
20130301|2012-09-28 13:00,28,3.733,3.755,3.727,3.751,470
20130301|2012-09-28 13:30,28,3.751,3.756,3.747,3.753,26
20130301|2012-09-28 14:00,28,3.742,3.742,3.741,3.741,7
20130301|2012-09-28 14:30,28,3.749,3.749,3.749,3.749,1
20130301|2012-09-28 15:00,28,3.749,3.758,3.749,3.757,81
20130301|2012-09-30 18:00,1,3.771,3.798,3.771,3.798,225
20130301|2012-09-30 18:30,1,3.787,3.802,3.787,3.8,155
20130301|2012-09-30 19:00,1,3.799,3.81,3.799,3.803,153
20130301|2012-09-30 19:30,1,3.796,3.796,3.794,3.794,2
20130301|2012-09-30 21:00,1,3.809,3.814,3.809,3.814,7
20130301|2012-09-30 21:30,1,3.811,3.816,3.808,3.816,152
20130301|2012-09-30 22:00,1,3.815,3.822,3.811,3.822,154
20130301|2012-09-30 22:30,1,3.822,3.822,3.822,3.822,9
20130301|2012-10-01 00:30,1,3.823,3.823,3.823,3.823,1
20130301|2012-10-01 02:30,1,3.824,3.824,3.823,3.823,10
20130301|2012-10-01 03:30,1,3.83,3.831,3.827,3.827,9
20130301|2012-10-01 04:00,1,3.834,3.834,3.834,3.834,1
20130301|2012-10-01 04:30,1,3.829,3.829,3.828,3.828,7
20130301|2012-10-01 05:00,1,3.825,3.832,3.822,3.83,24
20130301|2012-10-01 05:30,1,3.826,3.828,3.826,3.828,4
20130301|2012-10-01 06:30,1,3.831,3.839,3.83,3.839,34
20130301|2012-10-01 07:00,1,3.83,3.833,3.804,3.808,432
20130301|2012-10-01 07:30,1,3.811,3.825,3.806,3.817,189
20130301|2012-10-01 08:00,1,3.818,3.835,3.815,3.823,150
20130301|2012-10-01 08:30,1,3.822,3.83,3.818,3.828,92
20130301|2012-10-01 09:00,1,3.83,3.867,3.83,3.848,130
20130301|2012-10-01 09:30,1,3.847,3.851,3.837,3.838,342
20130301|2012-10-01 10:00,1,3.834,3.836,3.819,3.82,110
20130301|2012-10-01 10:30,1,3.819,3.828,3.818,3.827,102
20130301|2012-10-01 11:00,1,3.825,3.836,3.822,3.835,80
20130301|2012-10-01 11:30,1,3.84,3.844,3.83,3.838,126
20130301|2012-10-01 12:00,1,3.839,3.849,3.838,3.841,33
20130301|2012-10-01 12:30,1,3.838,3.844,3.833,3.842,49
20130301|2012-10-01 13:00,1,3.842,3.859,3.84,3.856,482
20130301|2012-10-01 13:30,1,3.859,3.865,3.855,3.862,28
20130301|2012-10-01 14:00,1,3.861,3.861,3.858,3.858,13
20130301|2012-10-01 14:30,1,3.854,3.854,3.848,3.848,7
20130301|2012-10-01 15:00,1,3.848,3.855,3.847,3.855,18
20130301|2012-10-01 15:30,1,3.859,3.859,3.859,3.859,5
20130301|2012-10-01 18:00,2,3.856,3.856,3.856,3.856,1
20130301|2012-10-01 22:30,2,3.866,3.866,3.866,3.866,1
20130301|2012-10-02 00:00,2,3.879,3.879,3.879,3.879,1
20130301|2012-10-02 01:00,2,3.877,3.877,3.877,3.877,2
20130301|2012-10-02 01:30,2,3.881,3.885,3.881,3.885,2
20130301|2012-10-02 02:00,2,3.885,3.893,3.885,3.893,15
20130301|2012-10-02 03:00,2,3.896,3.896,3.896,3.896,1
20130301|2012-10-02 03:30,2,3.899,3.899,3.891,3.897,18
20130301|2012-10-02 04:00,2,3.914,3.914,3.914,3.914,1
20130301|2012-10-02 04:30,2,3.902,3.902,3.902,3.902,1
20130301|2012-10-02 05:30,2,3.897,3.9,3.897,3.9,2
20130301|2012-10-02 06:00,2,3.894,3.894,3.894,3.894,40
20130301|2012-10-02 06:30,2,3.895,3.895,3.889,3.889,53
20130301|2012-10-02 07:00,2,3.865,3.865,3.827,3.829,15
20130301|2012-10-02 07:30,2,3.833,3.834,3.794,3.802,182
20130301|2012-10-02 08:00,2,3.812,3.827,3.774,3.799,358
20130301|2012-10-02 08:30,2,3.797,3.8,3.785,3.8,265
20130301|2012-10-02 09:00,2,3.805,3.805,3.791,3.793,290
20130301|2012-10-02 09:30,2,3.801,3.837,3.801,3.831,562
20130301|2012-10-02 10:00,2,3.833,3.844,3.825,3.844,301
20130301|2012-10-02 10:30,2,3.856,3.862,3.837,3.837,87
20130301|2012-10-02 11:00,2,3.842,3.853,3.83,3.83,150
20130301|2012-10-02 11:30,2,3.828,3.847,3.828,3.844,37
20130301|2012-10-02 12:00,2,3.842,3.861,3.838,3.861,224
20130301|2012-10-02 12:30,2,3.861,3.881,3.861,3.863,174
20130301|2012-10-02 13:00,2,3.863,3.87,3.846,3.87,127
20130301|2012-10-02 13:30,2,3.871,3.871,3.86,3.866,24
20130301|2012-10-02 14:00,2,3.862,3.862,3.856,3.858,47
20130301|2012-10-02 14:30,2,3.854,3.854,3.849,3.849,2
20130301|2012-10-02 15:00,2,3.845,3.845,3.845,3.845,6
20130301|2012-10-02 15:30,2,3.843,3.843,3.843,3.843,1
20130301|2012-10-02 17:00,3,3.847,3.847,3.827,3.827,81
20130301|2012-10-02 17:30,3,3.831,3.836,3.831,3.836,12
20130301|2012-10-02 18:00,3,3.835,3.835,3.835,3.835,2
20130301|2012-10-02 19:30,3,3.831,3.831,3.831,3.831,1
20130301|2012-10-02 23:00,3,3.844,3.844,3.844,3.844,5
20130301|2012-10-02 23:30,3,3.843,3.844,3.843,3.844,7
20130301|2012-10-03 00:00,3,3.845,3.847,3.845,3.847,3
20130301|2012-10-03 01:00,3,3.849,3.849,3.849,3.849,1
20130301|2012-10-03 04:00,3,3.86,3.861,3.86,3.861,5
20130301|2012-10-03 05:00,3,3.83,3.83,3.83,3.83,5
20130301|2012-10-03 06:00,3,3.804,3.804,3.804,3.804,1
20130301|2012-10-03 06:30,3,3.809,3.817,3.808,3.808,44
20130301|2012-10-03 07:00,3,3.817,3.818,3.799,3.804,16
20130301|2012-10-03 07:30,3,3.808,3.808,3.78,3.788,88
20130301|2012-10-03 08:00,3,3.795,3.799,3.766,3.774,87
20130301|2012-10-03 08:30,3,3.769,3.797,3.762,3.79,43
20130301|2012-10-03 09:00,3,3.783,3.783,3.773,3.773,28
20130301|2012-10-03 09:30,3,3.764,3.771,3.764,3.771,66
20130301|2012-10-03 10:00,3,3.77,3.774,3.765,3.772,83
20130301|2012-10-03 10:30,3,3.778,3.785,3.778,3.785,3
20130301|2012-10-03 11:00,3,3.782,3.784,3.745,3.745,74
20130301|2012-10-03 11:30,3,3.749,3.753,3.734,3.75,157
20130301|2012-10-03 12:00,3,3.753,3.758,3.733,3.733,120
20130301|2012-10-03 12:30,3,3.738,3.74,3.729,3.739,34
20130301|2012-10-03 13:00,3,3.751,3.782,3.75,3.778,231
20130301|2012-10-03 13:30,3,3.778,3.781,3.776,3.778,51
20130301|2012-10-03 14:00,3,3.782,3.787,3.782,3.787,15
20130301|2012-10-03 14:30,3,3.792,3.795,3.792,3.795,10
20130301|2012-10-03 23:30,4,3.811,3.811,3.811,3.811,2
20130301|2012-10-04 00:00,4,3.823,3.823,3.823,3.823,1
20130301|2012-10-04 02:00,4,3.83,3.831,3.83,3.831,2
20130301|2012-10-04 02:30,4,3.831,3.84,3.831,3.84,2
20130301|2012-10-04 05:00,4,3.81,3.81,3.81,3.81,3
20130301|2012-10-04 06:00,4,3.807,3.807,3.8,3.8,18
20130301|2012-10-04 06:30,4,3.79,3.79,3.783,3.783,19
20130301|2012-10-04 07:00,4,3.79,3.795,3.785,3.795,49
20130301|2012-10-04 07:30,4,3.8,3.815,3.797,3.808,143
20130301|2012-10-04 08:00,4,3.807,3.817,3.801,3.803,69
20130301|2012-10-04 08:30,4,3.795,3.795,3.791,3.791,21
20130301|2012-10-04 09:00,4,3.792,3.799,3.787,3.787,66
20130301|2012-10-04 09:30,4,3.768,3.815,3.763,3.806,164
20130301|2012-10-04 10:00,4,3.791,3.799,3.778,3.782,250
20130301|2012-10-04 10:30,4,3.782,3.782,3.766,3.767,61
20130301|2012-10-04 11:00,4,3.782,3.795,3.782,3.794,111
20130301|2012-10-04 11:30,4,3.791,3.81,3.791,3.81,97
20130301|2012-10-04 12:00,4,3.812,3.819,3.812,3.818,40
20130301|2012-10-04 12:30,4,3.818,3.83,3.812,3.83,34
20130301|2012-10-04 13:00,4,3.834,3.844,3.797,3.8,267
20130301|2012-10-04 13:30,4,3.801,3.81,3.799,3.804,69
20130301|2012-10-04 14:00,4,3.808,3.808,3.807,3.808,21
20130301|2012-10-04 14:30,4,3.805,3.806,3.805,3.806,14
20130301|2012-10-04 17:00,5,3.798,3.798,3.798,3.798,1
20130301|2012-10-04 19:30,5,3.8,3.8,3.8,3.8,1
20130301|2012-10-04 22:30,5,3.807,3.807,3.807,3.807,5
20130301|2012-10-04 23:00,5,3.813,3.816,3.813,3.816,13
20130301|2012-10-04 23:30,5,3.819,3.827,3.819,3.827,50
20130301|2012-10-05 00:00,5,3.83,3.831,3.825,3.83,53
20130301|2012-10-05 00:30,5,3.833,3.839,3.83,3.839,48
20130301|2012-10-05 01:00,5,3.839,3.846,3.839,3.844,87
20130301|2012-10-05 01:30,5,3.842,3.842,3.841,3.841,10
20130301|2012-10-05 02:00,5,3.847,3.847,3.847,3.847,16
20130301|2012-10-05 02:30,5,3.847,3.847,3.843,3.844,29
20130301|2012-10-05 03:00,5,3.844,3.845,3.841,3.842,58
20130301|2012-10-05 03:30,5,3.843,3.845,3.836,3.838,140
20130301|2012-10-05 04:00,5,3.839,3.841,3.832,3.839,78
20130301|2012-10-05 04:30,5,3.839,3.848,3.838,3.839,38
20130301|2012-10-05 05:00,5,3.84,3.842,3.835,3.835,9
20130301|2012-10-05 06:30,5,3.806,3.806,3.802,3.802,8
20130301|2012-10-05 07:00,5,3.827,3.827,3.826,3.827,10
20130301|2012-10-05 07:30,5,3.829,3.83,3.809,3.809,52
20130301|2012-10-05 08:00,5,3.805,3.815,3.796,3.81,104
20130301|2012-10-05 08:30,5,3.819,3.824,3.81,3.818,180
20130301|2012-10-05 09:00,5,3.82,3.833,3.814,3.814,129
20130301|2012-10-05 09:30,5,3.806,3.813,3.799,3.804,85
20130301|2012-10-05 10:00,5,3.81,3.81,3.802,3.806,71
20130301|2012-10-05 10:30,5,3.809,3.813,3.809,3.813,9
20130301|2012-10-05 11:00,5,3.815,3.821,3.806,3.806,12
20130301|2012-10-05 11:30,5,3.798,3.806,3.791,3.791,109
20130301|2012-10-05 12:00,5,3.802,3.807,3.8,3.801,37
20130301|2012-10-05 12:30,5,3.801,3.801,3.77,3.783,66
20130301|2012-10-05 13:00,5,3.782,3.817,3.778,3.812,331
20130301|2012-10-05 13:30,5,3.813,3.814,3.807,3.807,61
20130301|2012-10-05 14:00,5,3.813,3.813,3.813,3.813,15
20130301|2012-10-05 14:30,5,3.807,3.807,3.807,3.807,1
20130301|2012-10-05 16:00,5,3.818,3.818,3.818,3.818,1
20130301|2012-10-07 17:00,8,3.808,3.816,3.808,3.816,19
20130301|2012-10-07 17:30,8,3.819,3.819,3.819,3.819,1
20130301|2012-10-07 18:00,8,3.819,3.821,3.819,3.821,8
20130301|2012-10-07 18:30,8,3.823,3.825,3.823,3.825,20
20130301|2012-10-07 19:00,8,3.829,3.833,3.829,3.832,19
20130301|2012-10-07 19:30,8,3.832,3.839,3.832,3.839,15
20130301|2012-10-07 20:00,8,3.84,3.842,3.84,3.842,45
20130301|2012-10-07 20:30,8,3.841,3.842,3.839,3.842,52
20130301|2012-10-07 22:00,8,3.85,3.85,3.843,3.847,36
20130301|2012-10-07 23:00,8,3.846,3.848,3.846,3.848,3
20130301|2012-10-07 23:30,8,3.844,3.848,3.839,3.845,27
20130301|2012-10-08 00:00,8,3.848,3.848,3.847,3.848,11
20130301|2012-10-08 00:30,8,3.847,3.847,3.845,3.846,14
20130301|2012-10-08 01:00,8,3.846,3.85,3.846,3.85,12
20130301|2012-10-08 01:30,8,3.849,3.849,3.848,3.849,6
20130301|2012-10-08 02:00,8,3.849,3.849,3.845,3.845,6
20130301|2012-10-08 02:30,8,3.843,3.843,3.843,3.843,4
20130301|2012-10-08 03:00,8,3.842,3.842,3.835,3.837,40
20130301|2012-10-08 03:30,8,3.835,3.835,3.833,3.833,6
20130301|2012-10-08 05:00,8,3.814,3.814,3.814,3.814,15
20130301|2012-10-08 05:30,8,3.814,3.814,3.81,3.811,24
20130301|2012-10-08 06:00,8,3.809,3.809,3.806,3.808,43
20130301|2012-10-08 06:30,8,3.804,3.805,3.792,3.792,59
20130301|2012-10-08 07:00,8,3.791,3.792,3.781,3.784,84
20130301|2012-10-08 07:30,8,3.784,3.792,3.783,3.792,50
20130301|2012-10-08 08:00,8,3.789,3.79,3.764,3.785,127
20130301|2012-10-08 08:30,8,3.782,3.801,3.782,3.788,133
20130301|2012-10-08 09:00,8,3.787,3.804,3.783,3.796,83
20130301|2012-10-08 09:30,8,3.796,3.804,3.792,3.8,128
20130301|2012-10-08 10:00,8,3.799,3.801,3.788,3.792,106
20130301|2012-10-08 10:30,8,3.791,3.805,3.791,3.804,18
20130301|2012-10-08 11:00,8,3.804,3.804,3.799,3.802,13
20130301|2012-10-08 11:30,8,3.808,3.842,3.806,3.842,64
20130301|2012-10-08 12:00,8,3.847,3.855,3.839,3.84,179
20130301|2012-10-08 12:30,8,3.84,3.843,3.827,3.828,279
20130301|2012-10-08 13:00,8,3.83,3.847,3.822,3.841,253
20130301|2012-10-08 13:30,8,3.837,3.844,3.835,3.839,107
20130301|2012-10-08 14:00,8,3.842,3.842,3.842,3.842,10
20130301|2012-10-08 17:30,9,3.847,3.847,3.847,3.847,1
20130301|2012-10-08 21:30,9,3.853,3.853,3.853,3.853,1
20130301|2012-10-09 02:30,9,3.847,3.847,3.847,3.847,1
20130301|2012-10-09 04:00,9,3.847,3.85,3.843,3.843,23
20130301|2012-10-09 05:00,9,3.838,3.838,3.838,3.838,1
20130301|2012-10-09 06:30,9,3.841,3.841,3.841,3.841,2
20130301|2012-10-09 07:00,9,3.833,3.833,3.827,3.827,9
20130301|2012-10-09 07:30,9,3.825,3.83,3.814,3.825,49
20130301|2012-10-09 08:00,9,3.824,3.825,3.802,3.804,141
20130301|2012-10-09 08:30,9,3.803,3.805,3.791,3.801,93
20130301|2012-10-09 09:00,9,3.802,3.805,3.796,3.799,143
20130301|2012-10-09 09:30,9,3.799,3.815,3.799,3.81,89
20130301|2012-10-09 10:00,9,3.81,3.814,3.804,3.804,92
20130301|2012-10-09 10:30,9,3.802,3.803,3.796,3.803,44
20130301|2012-10-09 11:00,9,3.812,3.854,3.802,3.843,70
20130301|2012-10-09 11:30,9,3.852,3.877,3.847,3.864,91
20130301|2012-10-09 12:00,9,3.872,3.884,3.862,3.882,218
20130301|2012-10-09 12:30,9,3.882,3.92,3.879,3.898,231
20130301|2012-10-09 13:00,9,3.901,3.906,3.88,3.899,510
20130301|2012-10-09 13:30,9,3.902,3.905,3.9,3.903,40
20130301|2012-10-09 14:00,9,3.907,3.911,3.906,3.911,55
20130301|2012-10-09 20:00,10,3.927,3.928,3.927,3.928,4
20130301|2012-10-10 00:00,10,3.942,3.943,3.942,3.943,2
20130301|2012-10-10 01:30,10,3.936,3.936,3.936,3.936,1
20130301|2012-10-10 04:00,10,3.925,3.925,3.923,3.923,20
20130301|2012-10-10 04:30,10,3.922,3.923,3.922,3.923,11
20130301|2012-10-10 05:00,10,3.919,3.922,3.912,3.919,18
20130301|2012-10-10 05:30,10,3.91,3.91,3.909,3.91,13
20130301|2012-10-10 06:00,10,3.91,3.91,3.908,3.908,3
20130301|2012-10-10 06:30,10,3.919,3.925,3.919,3.925,7
20130301|2012-10-10 07:00,10,3.918,3.918,3.918,3.918,8
20130301|2012-10-10 07:30,10,3.909,3.918,3.894,3.902,257
20130301|2012-10-10 08:00,10,3.9,3.903,3.892,3.9,67
20130301|2012-10-10 08:30,10,3.901,3.902,3.886,3.892,95
20130301|2012-10-10 09:00,10,3.894,3.914,3.894,3.902,118
20130301|2012-10-10 09:30,10,3.891,3.904,3.884,3.897,206
20130301|2012-10-10 10:00,10,3.894,3.896,3.89,3.896,43
20130301|2012-10-10 10:30,10,3.895,3.899,3.892,3.892,28
20130301|2012-10-10 11:00,10,3.893,3.9,3.868,3.892,62
20130301|2012-10-10 11:30,10,3.899,3.908,3.895,3.905,47
20130301|2012-10-10 12:00,10,3.905,3.928,3.905,3.926,71
20130301|2012-10-10 12:30,10,3.924,3.925,3.916,3.918,56
20130301|2012-10-10 13:00,10,3.92,3.931,3.9,3.9,163
20130301|2012-10-10 13:30,10,3.902,3.902,3.9,3.9,8
20130301|2012-10-10 14:00,10,3.902,3.902,3.899,3.899,13
20130301|2012-10-10 14:30,10,3.899,3.899,3.897,3.897,3
20130301|2012-10-10 16:00,10,3.911,3.911,3.911,3.911,1
20130301|2012-10-11 00:30,11,3.906,3.906,3.906,3.906,1
20130301|2012-10-11 02:00,11,3.916,3.916,3.916,3.916,1
20130301|2012-10-11 02:30,11,3.916,3.916,3.916,3.916,1
20130301|2012-10-11 03:30,11,3.914,3.914,3.911,3.911,3
20130301|2012-10-11 04:00,11,3.913,3.913,3.912,3.912,5
20130301|2012-10-11 07:00,11,3.908,3.908,3.908,3.908,1
20130301|2012-10-11 07:30,11,3.924,3.924,3.913,3.921,16
20130301|2012-10-11 08:00,11,3.923,3.931,3.914,3.925,151
20130301|2012-10-11 08:30,11,3.925,3.925,3.906,3.912,172
20130301|2012-10-11 09:00,11,3.91,3.924,3.905,3.922,191
20130301|2012-10-11 09:30,11,3.93,3.983,3.93,3.983,601
20130301|2012-10-11 10:00,11,3.985,3.992,3.962,3.962,161
20130301|2012-10-11 10:30,11,3.966,3.973,3.955,3.958,171
20130301|2012-10-11 11:00,11,3.956,3.963,3.946,3.949,178
20130301|2012-10-11 11:30,11,3.945,3.951,3.938,3.942,271
20130301|2012-10-11 12:00,11,3.938,3.969,3.933,3.968,81
20130301|2012-10-11 12:30,11,3.967,3.976,3.967,3.974,22
20130301|2012-10-11 13:00,11,3.976,3.998,3.976,3.996,555
20130301|2012-10-11 13:30,11,3.997,3.999,3.991,3.991,117
20130301|2012-10-11 14:00,11,3.993,4.002,3.992,4.002,57
20130301|2012-10-11 14:30,11,4.003,4.009,4,4.009,21
20130301|2012-10-11 16:00,11,4.003,4.003,3.998,3.998,8
20130301|2012-10-11 20:00,12,3.994,3.994,3.994,3.994,1
20130301|2012-10-12 00:30,12,3.982,3.982,3.979,3.979,2
20130301|2012-10-12 01:00,12,3.976,3.976,3.974,3.974,3
20130301|2012-10-12 03:00,12,3.991,3.992,3.991,3.992,2
20130301|2012-10-12 04:00,12,3.97,3.97,3.97,3.97,10
20130301|2012-10-12 04:30,12,3.965,3.965,3.963,3.963,5
20130301|2012-10-12 07:00,12,3.971,3.996,3.971,3.996,2
20130301|2012-10-12 07:30,12,3.999,4.006,3.948,3.949,41
20130301|2012-10-12 08:00,12,3.947,3.953,3.933,3.942,122
20130301|2012-10-12 08:30,12,3.942,3.948,3.936,3.942,98
20130301|2012-10-12 09:00,12,3.941,3.953,3.937,3.937,123
20130301|2012-10-12 09:30,12,3.938,3.947,3.935,3.943,182
20130301|2012-10-12 10:00,12,3.944,3.944,3.934,3.939,43
20130301|2012-10-12 10:30,12,3.937,3.937,3.923,3.923,46
20130301|2012-10-12 11:00,12,3.922,3.938,3.914,3.934,179
20130301|2012-10-12 11:30,12,3.936,3.95,3.927,3.929,331
20130301|2012-10-12 12:00,12,3.927,3.933,3.922,3.928,126
20130301|2012-10-12 12:30,12,3.929,3.935,3.929,3.935,190
20130301|2012-10-12 13:00,12,3.934,3.958,3.93,3.951,516
20130301|2012-10-12 13:30,12,3.953,3.953,3.939,3.943,42
20130301|2012-10-12 14:00,12,3.945,3.946,3.941,3.946,36
20130301|2012-10-12 14:30,12,3.936,3.939,3.936,3.939,28
20130301|2012-10-12 15:00,12,3.944,3.944,3.944,3.944,2
20130301|2012-10-14 17:30,15,3.947,3.948,3.937,3.948,13
20130301|2012-10-14 21:30,15,3.946,3.946,3.946,3.946,1
20130301|2012-10-15 04:00,15,3.937,3.937,3.937,3.937,1
20130301|2012-10-15 06:30,15,3.928,3.928,3.92,3.92,10
20130301|2012-10-15 07:00,15,3.915,3.917,3.914,3.917,6
20130301|2012-10-15 07:30,15,3.912,3.912,3.897,3.903,32
20130301|2012-10-15 08:00,15,3.904,3.906,3.855,3.857,232
20130301|2012-10-15 08:30,15,3.858,3.869,3.836,3.839,84
20130301|2012-10-15 09:00,15,3.84,3.863,3.84,3.861,242
20130301|2012-10-15 09:30,15,3.855,3.86,3.85,3.852,107
20130301|2012-10-15 10:00,15,3.851,3.858,3.834,3.838,103
20130301|2012-10-15 10:30,15,3.838,3.845,3.824,3.845,155
20130301|2012-10-15 11:00,15,3.84,3.872,3.836,3.872,169
20130301|2012-10-15 11:30,15,3.868,3.882,3.841,3.841,258
20130301|2012-10-15 12:00,15,3.842,3.865,3.842,3.863,156
20130301|2012-10-15 12:30,15,3.865,3.871,3.855,3.871,117
20130301|2012-10-15 13:00,15,3.869,3.872,3.854,3.871,211
20130301|2012-10-15 13:30,15,3.865,3.868,3.863,3.867,42
20130301|2012-10-15 14:00,15,3.871,3.872,3.868,3.868,28
20130301|2012-10-15 14:30,15,3.87,3.871,3.87,3.871,8
20130301|2012-10-15 15:30,15,3.868,3.868,3.868,3.868,1
20130301|2012-10-15 17:00,16,3.879,3.879,3.879,3.879,3
20130301|2012-10-15 18:00,16,3.879,3.88,3.879,3.88,6
20130301|2012-10-15 21:00,16,3.869,3.869,3.868,3.868,5
20130301|2012-10-15 22:30,16,3.877,3.878,3.877,3.878,3
20130301|2012-10-15 23:30,16,3.886,3.886,3.881,3.881,4
20130301|2012-10-16 02:00,16,3.903,3.903,3.903,3.903,1
20130301|2012-10-16 02:30,16,3.905,3.905,3.903,3.903,7
20130301|2012-10-16 03:00,16,3.904,3.904,3.904,3.904,1
20130301|2012-10-16 04:00,16,3.9,3.9,3.9,3.9,15
20130301|2012-10-16 04:30,16,3.9,3.9,3.892,3.898,98
20130301|2012-10-16 05:00,16,3.898,3.898,3.898,3.898,40
20130301|2012-10-16 05:30,16,3.898,3.9,3.892,3.894,245
20130301|2012-10-16 06:00,16,3.894,3.894,3.876,3.88,155
20130301|2012-10-16 06:30,16,3.88,3.88,3.861,3.866,105
20130301|2012-10-16 07:00,16,3.868,3.868,3.845,3.852,156
20130301|2012-10-16 07:30,16,3.851,3.862,3.842,3.842,277
20130301|2012-10-16 08:00,16,3.844,3.873,3.844,3.873,207
20130301|2012-10-16 08:30,16,3.87,3.874,3.864,3.874,197
20130301|2012-10-16 09:00,16,3.868,3.868,3.841,3.848,146
20130301|2012-10-16 09:30,16,3.848,3.851,3.832,3.848,373
20130301|2012-10-16 10:00,16,3.85,3.85,3.839,3.849,124
20130301|2012-10-16 10:30,16,3.847,3.858,3.844,3.848,119
20130301|2012-10-16 11:00,16,3.849,3.855,3.832,3.85,109
20130301|2012-10-16 11:30,16,3.851,3.86,3.847,3.857,57
20130301|2012-10-16 12:00,16,3.856,3.864,3.856,3.861,72
20130301|2012-10-16 12:30,16,3.86,3.861,3.847,3.859,105
20130301|2012-10-16 13:00,16,3.857,3.875,3.857,3.874,57
20130301|2012-10-16 13:30,16,3.873,3.874,3.873,3.874,13
20130301|2012-10-16 14:00,16,3.876,3.878,3.876,3.877,6
20130301|2012-10-16 14:30,16,3.877,3.878,3.877,3.878,6
20130301|2012-10-16 15:00,16,3.878,3.878,3.878,3.878,1
20130301|2012-10-16 19:30,17,3.879,3.879,3.879,3.879,1
20130301|2012-10-16 23:30,17,3.885,3.885,3.885,3.885,3
20130301|2012-10-17 02:00,17,3.897,3.897,3.897,3.897,8
20130301|2012-10-17 02:30,17,3.897,3.897,3.887,3.891,47
20130301|2012-10-17 03:00,17,3.894,3.897,3.894,3.895,94
20130301|2012-10-17 03:30,17,3.893,3.895,3.891,3.894,83
20130301|2012-10-17 04:00,17,3.893,3.894,3.893,3.894,3
20130301|2012-10-17 04:30,17,3.894,3.894,3.884,3.885,29
20130301|2012-10-17 05:00,17,3.885,3.886,3.885,3.885,23
20130301|2012-10-17 05:30,17,3.9,3.9,3.9,3.9,1
20130301|2012-10-17 06:00,17,3.892,3.895,3.892,3.895,34
20130301|2012-10-17 06:30,17,3.898,3.898,3.881,3.881,17
20130301|2012-10-17 07:00,17,3.882,3.882,3.877,3.88,43
20130301|2012-10-17 07:30,17,3.88,3.88,3.859,3.869,67
20130301|2012-10-17 08:00,17,3.875,3.904,3.875,3.895,112
20130301|2012-10-17 08:30,17,3.899,3.925,3.899,3.925,122
20130301|2012-10-17 09:00,17,3.925,3.928,3.91,3.913,135
20130301|2012-10-17 09:30,17,3.914,3.923,3.911,3.914,101
20130301|2012-10-17 10:00,17,3.905,3.915,3.896,3.911,89
20130301|2012-10-17 10:30,17,3.911,3.919,3.901,3.916,109
20130301|2012-10-17 11:00,17,3.914,3.929,3.913,3.927,142
20130301|2012-10-17 11:30,17,3.93,3.937,3.918,3.923,178
20130301|2012-10-17 12:00,17,3.924,3.931,3.92,3.923,73
20130301|2012-10-17 12:30,17,3.92,3.925,3.913,3.917,81
20130301|2012-10-17 13:00,17,3.921,3.933,3.92,3.928,248
20130301|2012-10-17 13:30,17,3.929,3.929,3.92,3.924,41
20130301|2012-10-17 14:00,17,3.924,3.928,3.922,3.926,28
20130301|2012-10-17 14:30,17,3.926,3.927,3.923,3.924,32
20130301|2012-10-17 15:00,17,3.916,3.916,3.916,3.916,1
20130301|2012-10-17 15:30,17,3.925,3.925,3.925,3.925,5
20130301|2012-10-17 17:30,18,3.937,3.944,3.937,3.944,3
20130301|2012-10-17 21:30,18,3.939,3.939,3.939,3.939,1
20130301|2012-10-17 23:00,18,3.932,3.932,3.932,3.932,1
20130301|2012-10-18 03:00,18,3.917,3.922,3.917,3.922,2
20130301|2012-10-18 04:30,18,3.914,3.914,3.914,3.914,5
20130301|2012-10-18 05:00,18,3.91,3.91,3.907,3.907,6
20130301|2012-10-18 05:30,18,3.908,3.912,3.908,3.912,7
20130301|2012-10-18 07:00,18,3.917,3.917,3.916,3.917,11
20130301|2012-10-18 07:30,18,3.919,3.926,3.919,3.919,15
20130301|2012-10-18 08:00,18,3.913,3.913,3.894,3.899,101
20130301|2012-10-18 08:30,18,3.899,3.908,3.892,3.897,186
20130301|2012-10-18 09:00,18,3.897,3.912,3.897,3.911,182
20130301|2012-10-18 09:30,18,3.862,3.946,3.862,3.944,400
20130301|2012-10-18 10:00,18,3.944,3.947,3.926,3.929,151
20130301|2012-10-18 10:30,18,3.926,3.934,3.922,3.932,69
20130301|2012-10-18 11:00,18,3.932,3.937,3.925,3.936,207
20130301|2012-10-18 11:30,18,3.934,3.96,3.934,3.948,91
20130301|2012-10-18 12:00,18,3.951,3.978,3.951,3.968,135
20130301|2012-10-18 12:30,18,3.968,3.981,3.962,3.975,86
20130301|2012-10-18 13:00,18,3.976,3.999,3.972,3.997,1183
20130301|2012-10-18 13:30,18,3.998,3.999,3.974,3.974,362
20130301|2012-10-18 14:00,18,3.974,3.976,3.971,3.974,333
20130301|2012-10-18 14:30,18,3.981,3.984,3.981,3.984,14
20130301|2012-10-18 15:00,18,3.986,3.99,3.986,3.99,23
20130301|2012-10-18 21:00,19,3.983,3.983,3.983,3.983,1
20130301|2012-10-18 21:30,19,3.98,3.98,3.98,3.98,5
20130301|2012-10-19 02:00,19,3.98,3.98,3.98,3.98,4
20130301|2012-10-19 03:30,19,3.976,3.977,3.976,3.977,7
20130301|2012-10-19 04:00,19,3.976,3.98,3.975,3.975,12
20130301|2012-10-19 04:30,19,3.975,3.993,3.975,3.993,8
20130301|2012-10-19 05:00,19,4.015,4.018,4.011,4.011,4
20130301|2012-10-19 06:30,19,4.008,4.02,4.007,4.02,39
20130301|2012-10-19 07:00,19,4.012,4.021,4.012,4.021,10
20130301|2012-10-19 07:30,19,4.011,4.017,4.005,4.015,115
20130301|2012-10-19 08:00,19,4.009,4.015,3.995,4.001,164
20130301|2012-10-19 08:30,19,3.998,4.009,3.993,4.004,218
20130301|2012-10-19 09:00,19,4.004,4.018,4.004,4.012,203
20130301|2012-10-19 09:30,19,4.012,4.022,4.01,4.02,196
20130301|2012-10-19 10:00,19,4.018,4.031,4.013,4.025,194
20130301|2012-10-19 10:30,19,4.026,4.033,4.023,4.027,204
20130301|2012-10-19 11:00,19,4.028,4.037,4.024,4.026,154
20130301|2012-10-19 11:30,19,4.021,4.031,4.01,4.026,118
20130301|2012-10-19 12:00,19,4.023,4.04,4.023,4.025,66
20130301|2012-10-19 12:30,19,4.028,4.038,4.021,4.037,81
20130301|2012-10-19 13:00,19,4.038,4.044,4.023,4.025,175
20130301|2012-10-19 13:30,19,4.022,4.022,4.013,4.013,12
20130301|2012-10-19 14:00,19,4.011,4.016,4.01,4.015,57
20130301|2012-10-19 14:30,19,4.007,4.007,4.005,4.005,2
20130301|2012-10-19 15:00,19,4,4,3.995,3.995,5
20130301|2012-10-19 15:30,19,3.995,4.004,3.995,4.003,3
20130301|2012-10-19 16:00,19,4.003,4.003,4.003,4.003,2
20130301|2012-10-21 17:00,22,4.045,4.049,4.045,4.049,5
20130301|2012-10-21 17:30,22,4.037,4.037,4.031,4.031,5
20130301|2012-10-21 18:30,22,4.026,4.026,4.026,4.026,2
20130301|2012-10-22 00:30,22,4.027,4.027,4.026,4.026,2
20130301|2012-10-22 01:30,22,4.026,4.026,4.026,4.026,1
20130301|2012-10-22 02:30,22,4.021,4.021,4.021,4.021,1
20130301|2012-10-22 03:00,22,4.016,4.016,4.015,4.015,4
20130301|2012-10-22 04:00,22,4.011,4.011,4.011,4.011,1
20130301|2012-10-22 04:30,22,4.008,4.008,4.008,4.008,1
20130301|2012-10-22 06:30,22,4.033,4.041,4.033,4.037,33
20130301|2012-10-22 07:00,22,4.041,4.043,4.018,4.019,68
20130301|2012-10-22 07:30,22,4.018,4.025,3.997,4.011,50
20130301|2012-10-22 08:00,22,4.014,4.018,3.997,4.016,36
20130301|2012-10-22 08:30,22,4.014,4.022,4.009,4.009,87
20130301|2012-10-22 09:00,22,4.009,4.015,4.006,4.007,66
20130301|2012-10-22 09:30,22,4.006,4.009,4,4.009,118
20130301|2012-10-22 10:00,22,4.01,4.012,4.004,4.005,188
20130301|2012-10-22 10:30,22,4.008,4.008,3.965,3.977,315
20130301|2012-10-22 11:00,22,3.973,3.973,3.928,3.936,176
20130301|2012-10-22 11:30,22,3.939,3.939,3.903,3.91,129
20130301|2012-10-22 12:00,22,3.915,3.916,3.884,3.886,105
20130301|2012-10-22 12:30,22,3.881,3.897,3.881,3.896,97
20130301|2012-10-22 13:00,22,3.898,3.906,3.875,3.877,165
20130301|2012-10-22 13:30,22,3.878,3.882,3.875,3.876,52
20130301|2012-10-22 14:00,22,3.872,3.874,3.87,3.874,19
20130301|2012-10-22 14:30,22,3.873,3.878,3.872,3.878,11
20130301|2012-10-22 15:00,22,3.875,3.875,3.861,3.861,6
20130301|2012-10-22 16:00,22,3.875,3.875,3.874,3.874,5
20130301|2012-10-22 17:30,23,3.878,3.878,3.878,3.878,1
20130301|2012-10-22 19:00,23,3.879,3.881,3.879,3.881,15
20130301|2012-10-22 19:30,23,3.881,3.881,3.881,3.881,36
20130301|2012-10-22 20:00,23,3.881,3.884,3.881,3.884,6
20130301|2012-10-22 20:30,23,3.884,3.884,3.881,3.882,10
20130301|2012-10-22 22:00,23,3.883,3.883,3.883,3.883,4
20130301|2012-10-22 22:30,23,3.883,3.883,3.883,3.883,7
20130301|2012-10-22 23:00,23,3.883,3.883,3.883,3.883,1
20130301|2012-10-23 00:30,23,3.894,3.897,3.894,3.897,4
20130301|2012-10-23 01:00,23,3.898,3.898,3.898,3.898,1
20130301|2012-10-23 01:30,23,3.907,3.91,3.904,3.91,60
20130301|2012-10-23 02:00,23,3.91,3.91,3.907,3.909,57
20130301|2012-10-23 03:00,23,3.912,3.912,3.912,3.912,2
20130301|2012-10-23 03:30,23,3.915,3.915,3.915,3.915,7
20130301|2012-10-23 04:00,23,3.915,3.926,3.915,3.926,9
20130301|2012-10-23 04:30,23,3.925,3.925,3.925,3.925,5
20130301|2012-10-23 05:00,23,3.92,3.921,3.918,3.918,9
20130301|2012-10-23 05:30,23,3.918,3.919,3.913,3.918,35
20130301|2012-10-23 06:00,23,3.925,3.925,3.918,3.922,104
20130301|2012-10-23 06:30,23,3.918,3.918,3.905,3.908,202
20130301|2012-10-23 07:00,23,3.924,3.924,3.905,3.92,155
20130301|2012-10-23 07:30,23,3.913,3.921,3.9,3.9,98
20130301|2012-10-23 08:00,23,3.907,3.921,3.9,3.908,207
20130301|2012-10-23 08:30,23,3.909,3.919,3.907,3.917,89
20130301|2012-10-23 09:00,23,3.919,3.922,3.909,3.913,123
20130301|2012-10-23 09:30,23,3.911,3.923,3.91,3.922,107
20130301|2012-10-23 10:00,23,3.925,3.936,3.92,3.934,145
20130301|2012-10-23 10:30,23,3.935,3.935,3.909,3.927,1534
20130301|2012-10-23 11:00,23,3.93,3.955,3.93,3.933,96
20130301|2012-10-23 11:30,23,3.945,3.96,3.941,3.951,141
20130301|2012-10-23 12:00,23,3.952,3.964,3.947,3.951,253
20130301|2012-10-23 12:30,23,3.948,3.951,3.942,3.947,48
20130301|2012-10-23 13:00,23,3.95,3.96,3.949,3.95,44
20130301|2012-10-23 13:30,23,3.945,3.948,3.944,3.948,18
20130301|2012-10-23 14:00,23,3.944,3.946,3.943,3.946,4
20130301|2012-10-23 14:30,23,3.95,3.95,3.95,3.95,1
20130301|2012-10-23 15:00,23,3.938,3.938,3.938,3.938,1
20130301|2012-10-24 02:00,24,3.938,3.938,3.938,3.938,2
20130301|2012-10-24 03:30,24,3.94,3.94,3.94,3.94,10
20130301|2012-10-24 04:00,24,3.944,3.944,3.926,3.927,17
20130301|2012-10-24 04:30,24,3.924,3.924,3.924,3.924,3
20130301|2012-10-24 05:00,24,3.923,3.923,3.923,3.923,1
20130301|2012-10-24 05:30,24,3.925,3.926,3.925,3.926,8
20130301|2012-10-24 06:30,24,3.913,3.915,3.913,3.913,19
20130301|2012-10-24 07:00,24,3.914,3.941,3.913,3.941,52
20130301|2012-10-24 07:30,24,3.953,3.969,3.94,3.965,100
20130301|2012-10-24 08:00,24,3.963,3.966,3.932,3.933,126
20130301|2012-10-24 08:30,24,3.935,3.935,3.88,3.881,186
20130301|2012-10-24 09:00,24,3.891,3.892,3.853,3.868,115
20130301|2012-10-24 09:30,24,3.869,3.874,3.852,3.865,184
20130301|2012-10-24 10:00,24,3.863,3.885,3.861,3.872,180
20130301|2012-10-24 10:30,24,3.873,3.882,3.871,3.879,39
20130301|2012-10-24 11:00,24,3.871,3.888,3.871,3.877,21
20130301|2012-10-24 11:30,24,3.879,3.885,3.876,3.876,80
20130301|2012-10-24 12:00,24,3.882,3.903,3.88,3.898,144
20130301|2012-10-24 12:30,24,3.895,3.909,3.894,3.901,250
20130301|2012-10-24 13:00,24,3.902,3.902,3.87,3.872,293
20130301|2012-10-24 13:30,24,3.872,3.872,3.865,3.865,43
20130301|2012-10-24 14:00,24,3.866,3.866,3.866,3.866,10
20130301|2012-10-24 14:30,24,3.864,3.866,3.861,3.865,20
20130301|2012-10-24 15:30,24,3.858,3.858,3.858,3.858,1
20130301|2012-10-24 17:30,25,3.833,3.833,3.831,3.831,6
20130301|2012-10-24 18:30,25,3.843,3.847,3.843,3.847,10
20130301|2012-10-24 22:00,25,3.852,3.855,3.852,3.855,14
20130301|2012-10-24 22:30,25,3.868,3.868,3.868,3.868,1
20130301|2012-10-25 01:30,25,3.899,3.9,3.899,3.899,27
20130301|2012-10-25 02:00,25,3.907,3.907,3.907,3.907,6
20130301|2012-10-25 02:30,25,3.911,3.916,3.911,3.916,68
20130301|2012-10-25 03:00,25,3.925,3.927,3.916,3.924,25
20130301|2012-10-25 04:00,25,3.915,3.915,3.915,3.915,20
20130301|2012-10-25 04:30,25,3.919,3.923,3.919,3.92,64
20130301|2012-10-25 05:00,25,3.924,3.924,3.915,3.918,26
20130301|2012-10-25 05:30,25,3.918,3.918,3.896,3.897,164
20130301|2012-10-25 06:00,25,3.897,3.904,3.893,3.903,53
20130301|2012-10-25 06:30,25,3.896,3.896,3.893,3.893,3
20130301|2012-10-25 07:00,25,3.883,3.883,3.883,3.883,1
20130301|2012-10-25 07:30,25,3.878,3.878,3.868,3.869,51
20130301|2012-10-25 08:00,25,3.865,3.875,3.86,3.867,134
20130301|2012-10-25 08:30,25,3.865,3.867,3.851,3.864,77
20130301|2012-10-25 09:00,25,3.864,3.864,3.844,3.849,68
20130301|2012-10-25 09:30,25,3.854,3.867,3.811,3.823,546
20130301|2012-10-25 10:00,25,3.822,3.837,3.821,3.837,160
20130301|2012-10-25 10:30,25,3.838,3.859,3.835,3.857,113
20130301|2012-10-25 11:00,25,3.846,3.878,3.837,3.873,62
20130301|2012-10-25 11:30,25,3.87,3.909,3.869,3.9,624
20130301|2012-10-25 12:00,25,3.898,3.9,3.887,3.887,84
20130301|2012-10-25 12:30,25,3.889,3.895,3.873,3.873,108
20130301|2012-10-25 13:00,25,3.884,3.893,3.877,3.884,90
20130301|2012-10-25 13:30,25,3.884,3.887,3.88,3.886,116
20130301|2012-10-25 14:00,25,3.883,3.885,3.883,3.885,11
20130301|2012-10-25 14:30,25,3.879,3.879,3.875,3.879,30
20130301|2012-10-25 15:30,25,3.885,3.888,3.885,3.888,5
20130301|2012-10-25 16:00,25,3.898,3.899,3.898,3.899,3
20130301|2012-10-25 18:30,26,3.898,3.898,3.898,3.898,3
20130301|2012-10-25 22:00,26,3.897,3.898,3.897,3.898,14
20130301|2012-10-25 22:30,26,3.898,3.898,3.898,3.898,2
20130301|2012-10-25 23:00,26,3.901,3.901,3.897,3.901,22
20130301|2012-10-25 23:30,26,3.901,3.905,3.901,3.905,15
20130301|2012-10-26 00:30,26,3.905,3.909,3.904,3.909,37
20130301|2012-10-26 01:00,26,3.909,3.909,3.908,3.909,46
20130301|2012-10-26 01:30,26,3.908,3.908,3.908,3.908,14
20130301|2012-10-26 04:00,26,3.885,3.885,3.876,3.876,5
20130301|2012-10-26 04:30,26,3.886,3.886,3.886,3.886,1
20130301|2012-10-26 07:00,26,3.868,3.878,3.864,3.864,22
20130301|2012-10-26 07:30,26,3.863,3.863,3.85,3.855,58
20130301|2012-10-26 08:00,26,3.856,3.872,3.853,3.86,121
20130301|2012-10-26 08:30,26,3.859,3.859,3.838,3.841,88
20130301|2012-10-26 09:00,26,3.846,3.847,3.822,3.833,132
20130301|2012-10-26 09:30,26,3.828,3.836,3.825,3.826,139
20130301|2012-10-26 10:00,26,3.825,3.825,3.81,3.821,119
20130301|2012-10-26 10:30,26,3.825,3.835,3.823,3.835,53
20130301|2012-10-26 11:00,26,3.839,3.839,3.827,3.828,300
20130301|2012-10-26 11:30,26,3.826,3.843,3.812,3.842,410
20130301|2012-10-26 12:00,26,3.845,3.85,3.838,3.846,122
20130301|2012-10-26 12:30,26,3.849,3.862,3.842,3.861,55
20130301|2012-10-26 13:00,26,3.861,3.865,3.834,3.836,435
20130301|2012-10-26 13:30,26,3.838,3.838,3.823,3.827,52
20130301|2012-10-26 14:00,26,3.827,3.831,3.827,3.831,32
20130301|2012-10-26 14:30,26,3.826,3.828,3.826,3.828,9
20130301|2012-10-26 15:00,26,3.829,3.832,3.823,3.832,12
20130301|2012-10-26 15:30,26,3.834,3.834,3.834,3.834,1
20130301|2012-10-28 17:00,29,3.841,3.847,3.834,3.847,132
20130301|2012-10-28 17:30,29,3.85,3.875,3.85,3.875,18
20130301|2012-10-28 18:00,29,3.873,3.874,3.873,3.874,6
20130301|2012-10-28 18:30,29,3.874,3.874,3.874,3.874,3
20130301|2012-10-28 19:00,29,3.872,3.88,3.872,3.88,13
20130301|2012-10-28 20:00,29,3.881,3.881,3.881,3.881,1
20130301|2012-10-28 21:00,29,3.877,3.877,3.875,3.877,54
20130301|2012-10-28 21:30,29,3.877,3.88,3.874,3.88,66
20130301|2012-10-28 22:00,29,3.878,3.881,3.876,3.881,38
20130301|2012-10-28 23:00,29,3.875,3.878,3.874,3.876,43
20130301|2012-10-28 23:30,29,3.877,3.877,3.877,3.877,2
20130301|2012-10-29 00:00,29,3.876,3.876,3.87,3.874,33
20130301|2012-10-29 00:30,29,3.876,3.877,3.876,3.877,14
20130301|2012-10-29 02:00,29,3.836,3.836,3.836,3.836,5
20130301|2012-10-29 04:30,29,3.861,3.861,3.861,3.861,1
20130301|2012-10-29 06:30,29,3.861,3.868,3.86,3.867,12
20130301|2012-10-29 07:00,29,3.866,3.873,3.865,3.865,17
20130301|2012-10-29 07:30,29,3.853,3.86,3.842,3.86,78
20130301|2012-10-29 08:00,29,3.863,3.955,3.863,3.906,903
20130301|2012-10-29 08:30,29,3.908,3.912,3.899,3.91,350
20130301|2012-10-29 09:00,29,3.909,3.91,3.896,3.908,195
20130301|2012-10-29 09:30,29,3.908,3.911,3.899,3.908,118
20130301|2012-10-29 10:00,29,3.904,3.911,3.904,3.911,28
20130301|2012-10-29 10:30,29,3.91,3.928,3.91,3.927,113
20130301|2012-10-29 11:00,29,3.926,3.933,3.913,3.933,234
20130301|2012-10-29 11:30,29,3.934,3.938,3.92,3.934,556
20130301|2012-10-29 12:00,29,3.934,3.935,3.922,3.933,203
20130301|2012-10-29 12:30,29,3.934,3.934,3.917,3.921,85
20130301|2012-10-29 13:00,29,3.916,3.931,3.902,3.904,522
20130301|2012-10-29 13:30,29,3.902,3.905,3.895,3.905,100
20130301|2012-10-29 14:00,29,3.907,3.918,3.906,3.916,30
20130301|2012-10-29 14:30,29,3.922,3.927,3.909,3.921,44
20130301|2012-10-29 15:00,29,3.911,3.911,3.911,3.911,1
20130301|2012-10-29 23:00,30,3.912,3.912,3.912,3.912,3
20130301|2012-10-30 03:30,30,3.905,3.906,3.905,3.906,4
20130301|2012-10-30 05:00,30,3.893,3.893,3.888,3.888,4
20130301|2012-10-30 05:30,30,3.895,3.895,3.886,3.895,7
20130301|2012-10-30 06:30,30,3.87,3.87,3.842,3.842,17
20130301|2012-10-30 07:00,30,3.847,3.863,3.842,3.862,108
20130301|2012-10-30 07:30,30,3.861,3.864,3.846,3.856,102
20130301|2012-10-30 08:00,30,3.853,3.857,3.766,3.795,439
20130301|2012-10-30 08:30,30,3.795,3.806,3.79,3.795,144
20130301|2012-10-30 09:00,30,3.793,3.83,3.793,3.804,213
20130301|2012-10-30 09:30,30,3.805,3.807,3.797,3.801,34
20130301|2012-10-30 10:00,30,3.8,3.807,3.796,3.807,87
20130301|2012-10-30 10:30,30,3.807,3.819,3.805,3.807,68
20130301|2012-10-30 11:00,30,3.807,3.807,3.794,3.794,33
20130301|2012-10-30 11:30,30,3.79,3.805,3.79,3.801,88
20130301|2012-10-30 12:00,30,3.799,3.799,3.792,3.792,66
20130301|2012-10-30 12:30,30,3.794,3.804,3.788,3.79,122
20130301|2012-10-30 13:00,30,3.79,3.805,3.79,3.801,296
20130301|2012-10-30 13:30,30,3.799,3.809,3.798,3.809,46
20130301|2012-10-30 14:00,30,3.812,3.815,3.808,3.808,8
20130301|2012-10-30 14:30,30,3.811,3.812,3.811,3.812,60
20130301|2012-10-30 15:00,30,3.814,3.816,3.802,3.804,151
20130301|2012-10-30 17:00,31,3.807,3.807,3.805,3.805,12
20130301|2012-10-30 19:30,31,3.803,3.808,3.803,3.808,13
20130301|2012-10-30 22:30,31,3.816,3.816,3.816,3.816,1
20130301|2012-10-30 23:30,31,3.82,3.82,3.82,3.82,2
20130301|2012-10-31 05:00,31,3.837,3.839,3.837,3.839,9
20130301|2012-10-31 05:30,31,3.835,3.841,3.832,3.839,34
20130301|2012-10-31 06:00,31,3.839,3.84,3.838,3.839,128
20130301|2012-10-31 06:30,31,3.831,3.831,3.829,3.831,25
20130301|2012-10-31 07:00,31,3.844,3.845,3.833,3.837,43
20130301|2012-10-31 07:30,31,3.831,3.859,3.831,3.856,230
20130301|2012-10-31 08:00,31,3.859,3.87,3.852,3.852,195
20130301|2012-10-31 08:30,31,3.851,3.856,3.839,3.847,161
20130301|2012-10-31 09:00,31,3.847,3.856,3.847,3.847,70
20130301|2012-10-31 09:30,31,3.843,3.848,3.835,3.844,57
20130301|2012-10-31 10:00,31,3.835,3.835,3.807,3.808,174
20130301|2012-10-31 10:30,31,3.808,3.826,3.798,3.821,340
20130301|2012-10-31 11:00,31,3.821,3.843,3.809,3.839,118
20130301|2012-10-31 11:30,31,3.838,3.842,3.827,3.833,112
20130301|2012-10-31 12:00,31,3.833,3.836,3.825,3.832,28
20130301|2012-10-31 12:30,31,3.827,3.832,3.812,3.814,68
20130301|2012-10-31 13:00,31,3.816,3.82,3.79,3.795,604
20130301|2012-10-31 13:30,31,3.794,3.802,3.791,3.797,58
20130301|2012-10-31 14:00,31,3.789,3.794,3.789,3.794,28
20130301|2012-10-31 14:30,31,3.795,3.795,3.795,3.795,1
20130301|2012-10-31 15:30,31,3.793,3.793,3.793,3.793,1
20130301|2012-10-31 17:00,1,3.798,3.801,3.794,3.797,9
20130301|2012-10-31 18:00,1,3.799,3.803,3.799,3.802,12
20130301|2012-10-31 20:30,1,3.794,3.794,3.794,3.794,3
20130301|2012-10-31 21:30,1,3.794,3.794,3.794,3.794,1
20130301|2012-10-31 22:30,1,3.801,3.801,3.801,3.801,40
20130301|2012-11-01 00:00,1,3.812,3.813,3.81,3.81,5
20130301|2012-11-01 00:30,1,3.812,3.812,3.812,3.812,5
20130301|2012-11-01 02:30,1,3.816,3.816,3.816,3.816,5
20130301|2012-11-01 03:00,1,3.816,3.816,3.816,3.816,2
20130301|2012-11-01 03:30,1,3.82,3.823,3.82,3.822,12
20130301|2012-11-01 04:00,1,3.82,3.82,3.82,3.82,6
20130301|2012-11-01 04:30,1,3.836,3.836,3.836,3.836,3
20130301|2012-11-01 05:00,1,3.836,3.836,3.834,3.836,28
20130301|2012-11-01 05:30,1,3.84,3.84,3.839,3.839,23
20130301|2012-11-01 06:00,1,3.83,3.833,3.823,3.833,133
20130301|2012-11-01 06:30,1,3.834,3.834,3.817,3.834,39
20130301|2012-11-01 07:00,1,3.832,3.832,3.827,3.827,67
20130301|2012-11-01 07:30,1,3.835,3.835,3.796,3.796,143
20130301|2012-11-01 08:00,1,3.8,3.803,3.798,3.799,87
20130301|2012-11-01 08:30,1,3.797,3.797,3.77,3.778,172
20130301|2012-11-01 09:00,1,3.777,3.779,3.761,3.762,59
20130301|2012-11-01 09:30,1,3.763,3.803,3.76,3.79,516
20130301|2012-11-01 10:00,1,3.785,3.796,3.783,3.786,168
20130301|2012-11-01 10:30,1,3.784,3.811,3.784,3.811,84
20130301|2012-11-01 11:00,1,3.808,3.814,3.793,3.793,44
20130301|2012-11-01 11:30,1,3.787,3.803,3.784,3.799,39
20130301|2012-11-01 12:00,1,3.794,3.799,3.774,3.774,128
20130301|2012-11-01 12:30,1,3.778,3.779,3.768,3.769,35
20130301|2012-11-01 13:00,1,3.771,3.805,3.754,3.804,180
20130301|2012-11-01 13:30,1,3.805,3.808,3.786,3.786,142
20130301|2012-11-01 14:00,1,3.785,3.786,3.78,3.782,200
20130301|2012-11-01 14:30,1,3.777,3.779,3.773,3.773,29
20130301|2012-11-01 15:00,1,3.767,3.77,3.767,3.77,20
20130301|2012-11-01 15:30,1,3.771,3.777,3.771,3.777,6
20130301|2012-11-01 18:00,2,3.777,3.777,3.777,3.777,2
20130301|2012-11-01 22:00,2,3.777,3.778,3.774,3.774,12
20130301|2012-11-01 23:30,2,3.774,3.774,3.774,3.774,1
20130301|2012-11-02 05:30,2,3.765,3.765,3.764,3.764,4
20130301|2012-11-02 06:00,2,3.776,3.776,3.776,3.776,2
20130301|2012-11-02 07:00,2,3.764,3.768,3.759,3.759,5
20130301|2012-11-02 07:30,2,3.746,3.76,3.743,3.759,94
20130301|2012-11-02 08:00,2,3.764,3.765,3.716,3.716,398
20130301|2012-11-02 08:30,2,3.717,3.727,3.717,3.723,346
20130301|2012-11-02 09:00,2,3.721,3.731,3.72,3.72,234
20130301|2012-11-02 09:30,2,3.72,3.735,3.715,3.735,308
20130301|2012-11-02 10:00,2,3.733,3.741,3.726,3.739,162
20130301|2012-11-02 10:30,2,3.738,3.738,3.725,3.729,180
20130301|2012-11-02 11:00,2,3.727,3.727,3.672,3.685,369
20130301|2012-11-02 11:30,2,3.684,3.684,3.664,3.67,417
20130301|2012-11-02 12:00,2,3.668,3.668,3.641,3.655,457
20130301|2012-11-02 12:30,2,3.66,3.663,3.656,3.656,178
20130301|2012-11-02 13:00,2,3.655,3.674,3.655,3.662,399
20130301|2012-11-02 13:30,2,3.663,3.663,3.653,3.655,25
20130301|2012-11-02 14:00,2,3.655,3.655,3.65,3.653,54
20130301|2012-11-02 14:30,2,3.654,3.654,3.648,3.651,9
20130301|2012-11-02 15:00,2,3.651,3.651,3.646,3.646,7
20130301|2012-11-02 15:30,2,3.652,3.652,3.652,3.652,1
20130301|2012-11-04 17:00,5,3.629,3.629,3.629,3.629,4
20130301|2012-11-04 19:00,5,3.625,3.625,3.624,3.624,2
20130301|2012-11-04 20:00,5,3.624,3.624,3.624,3.624,1
20130301|2012-11-04 21:00,5,3.624,3.625,3.624,3.624,101
20130301|2012-11-04 21:30,5,3.629,3.629,3.629,3.629,5
20130301|2012-11-04 22:30,5,3.629,3.633,3.629,3.633,12
20130301|2012-11-04 23:00,5,3.629,3.629,3.629,3.629,5
20130301|2012-11-04 23:30,5,3.629,3.629,3.629,3.629,3
20130301|2012-11-05 00:00,5,3.629,3.629,3.629,3.629,1
20130301|2012-11-05 00:30,5,3.619,3.619,3.619,3.619,5
20130301|2012-11-05 01:00,5,3.619,3.621,3.619,3.619,11
20130301|2012-11-05 01:30,5,3.619,3.619,3.619,3.619,10
20130301|2012-11-05 05:30,5,3.66,3.66,3.654,3.654,4
20130301|2012-11-05 06:00,5,3.641,3.641,3.641,3.641,3
20130301|2012-11-05 06:30,5,3.634,3.642,3.634,3.642,32
20130301|2012-11-05 07:00,5,3.641,3.643,3.622,3.628,37
20130301|2012-11-05 07:30,5,3.635,3.649,3.635,3.649,33
20130301|2012-11-05 08:00,5,3.652,3.677,3.648,3.667,297
20130301|2012-11-05 08:30,5,3.666,3.672,3.652,3.668,209
20130301|2012-11-05 09:00,5,3.666,3.678,3.666,3.677,93
20130301|2012-11-05 09:30,5,3.678,3.69,3.668,3.684,151
20130301|2012-11-05 10:00,5,3.681,3.687,3.665,3.666,202
20130301|2012-11-05 10:30,5,3.665,3.675,3.649,3.673,231
20130301|2012-11-05 11:00,5,3.676,3.678,3.667,3.678,88
20130301|2012-11-05 11:30,5,3.676,3.677,3.66,3.661,143
20130301|2012-11-05 12:00,5,3.661,3.671,3.652,3.663,316
20130301|2012-11-05 12:30,5,3.668,3.67,3.656,3.658,213
20130301|2012-11-05 13:00,5,3.655,3.667,3.655,3.657,76
20130301|2012-11-05 13:30,5,3.656,3.662,3.656,3.66,27
20130301|2012-11-05 14:00,5,3.666,3.667,3.665,3.666,6
20130301|2012-11-05 14:30,5,3.667,3.672,3.667,3.669,81
20130301|2012-11-05 15:00,5,3.669,3.669,3.669,3.669,1
20130301|2012-11-05 16:00,5,3.67,3.67,3.67,3.67,1
20130301|2012-11-05 17:00,6,3.659,3.66,3.659,3.66,6
20130301|2012-11-05 17:30,6,3.66,3.66,3.66,3.66,3
20130301|2012-11-05 21:30,6,3.655,3.655,3.655,3.655,1
20130301|2012-11-05 22:00,6,3.65,3.65,3.65,3.65,14
20130301|2012-11-05 22:30,6,3.65,3.65,3.647,3.647,13
20130301|2012-11-05 23:30,6,3.647,3.647,3.646,3.646,14
20130301|2012-11-06 00:00,6,3.646,3.646,3.646,3.646,4
20130301|2012-11-06 01:00,6,3.64,3.641,3.638,3.638,52
20130301|2012-11-06 01:30,6,3.638,3.638,3.638,3.638,2
20130301|2012-11-06 02:30,6,3.638,3.638,3.634,3.634,21
20130301|2012-11-06 03:00,6,3.633,3.634,3.625,3.625,34
20130301|2012-11-06 03:30,6,3.629,3.629,3.623,3.623,65
20130301|2012-11-06 04:00,6,3.625,3.625,3.624,3.624,30
20130301|2012-11-06 05:00,6,3.628,3.657,3.628,3.637,18
20130301|2012-11-06 06:00,6,3.628,3.628,3.615,3.615,56
20130301|2012-11-06 06:30,6,3.627,3.648,3.627,3.648,21
20130301|2012-11-06 07:00,6,3.64,3.642,3.636,3.642,34
20130301|2012-11-06 07:30,6,3.644,3.676,3.644,3.676,234
20130301|2012-11-06 08:00,6,3.677,3.681,3.664,3.666,178
20130301|2012-11-06 08:30,6,3.669,3.685,3.662,3.684,142
20130301|2012-11-06 09:00,6,3.684,3.692,3.668,3.674,215
20130301|2012-11-06 09:30,6,3.674,3.689,3.673,3.686,119
20130301|2012-11-06 10:00,6,3.681,3.684,3.666,3.669,110
20130301|2012-11-06 10:30,6,3.672,3.678,3.666,3.673,52
20130301|2012-11-06 11:00,6,3.673,3.69,3.671,3.684,163
20130301|2012-11-06 11:30,6,3.684,3.684,3.672,3.672,213
20130301|2012-11-06 12:00,6,3.673,3.678,3.673,3.675,346
20130301|2012-11-06 12:30,6,3.674,3.694,3.672,3.691,1017
20130301|2012-11-06 13:00,6,3.691,3.73,3.686,3.728,1239
20130301|2012-11-06 13:30,6,3.727,3.727,3.718,3.725,100
20130301|2012-11-06 14:00,6,3.728,3.729,3.725,3.725,10
20130301|2012-11-06 14:30,6,3.72,3.721,3.719,3.719,4
20130301|2012-11-06 15:00,6,3.717,3.719,3.716,3.716,10
20130301|2012-11-06 15:30,6,3.717,3.722,3.717,3.722,2
20130301|2012-11-06 17:00,7,3.729,3.729,3.729,3.729,1
20130301|2012-11-06 17:30,7,3.726,3.726,3.726,3.726,1
20130301|2012-11-06 20:30,7,3.712,3.712,3.712,3.712,2
20130301|2012-11-06 21:00,7,3.697,3.697,3.696,3.696,10
20130301|2012-11-06 21:30,7,3.696,3.696,3.694,3.694,42
20130301|2012-11-06 22:00,7,3.696,3.696,3.694,3.694,21
20130301|2012-11-06 22:30,7,3.695,3.696,3.694,3.694,222
20130301|2012-11-06 23:00,7,3.697,3.697,3.696,3.697,12
20130301|2012-11-06 23:30,7,3.695,3.697,3.694,3.694,19
20130301|2012-11-07 00:00,7,3.693,3.699,3.693,3.693,28
20130301|2012-11-07 00:30,7,3.693,3.695,3.693,3.695,31
20130301|2012-11-07 01:30,7,3.692,3.692,3.692,3.692,1
20130301|2012-11-07 03:00,7,3.68,3.68,3.68,3.68,1
20130301|2012-11-07 03:30,7,3.677,3.677,3.677,3.677,12
20130301|2012-11-07 04:00,7,3.677,3.681,3.677,3.681,51
20130301|2012-11-07 04:30,7,3.674,3.676,3.674,3.676,8
20130301|2012-11-07 05:00,7,3.673,3.673,3.67,3.67,7
20130301|2012-11-07 05:30,7,3.673,3.676,3.671,3.672,120
20130301|2012-11-07 06:00,7,3.672,3.672,3.668,3.668,104
20130301|2012-11-07 06:30,7,3.682,3.682,3.682,3.682,1
20130301|2012-11-07 07:00,7,3.698,3.711,3.698,3.71,361
20130301|2012-11-07 07:30,7,3.71,3.719,3.689,3.707,639
20130301|2012-11-07 08:00,7,3.695,3.697,3.678,3.692,234
20130301|2012-11-07 08:30,7,3.688,3.691,3.673,3.684,126
20130301|2012-11-07 09:00,7,3.681,3.702,3.679,3.696,290
20130301|2012-11-07 09:30,7,3.696,3.708,3.69,3.691,146
20130301|2012-11-07 10:00,7,3.693,3.703,3.686,3.703,79
20130301|2012-11-07 10:30,7,3.699,3.706,3.683,3.683,96
20130301|2012-11-07 11:00,7,3.685,3.698,3.68,3.692,82
20130301|2012-11-07 11:30,7,3.688,3.693,3.685,3.687,121
20130301|2012-11-07 12:00,7,3.687,3.689,3.684,3.686,97
20130301|2012-11-07 12:30,7,3.683,3.702,3.683,3.699,220
20130301|2012-11-07 13:00,7,3.7,3.707,3.691,3.691,340
20130301|2012-11-07 13:30,7,3.692,3.694,3.69,3.694,73
20130301|2012-11-07 14:00,7,3.692,3.693,3.69,3.692,9
20130301|2012-11-07 14:30,7,3.694,3.695,3.694,3.694,13
20130301|2012-11-07 15:00,7,3.693,3.693,3.693,3.693,1
20130301|2012-11-07 15:30,7,3.69,3.69,3.689,3.689,2
20130301|2012-11-07 17:00,8,3.694,3.694,3.694,3.694,5
20130301|2012-11-07 18:00,8,3.675,3.675,3.67,3.673,42
20130301|2012-11-07 20:00,8,3.671,3.671,3.67,3.67,2
20130301|2012-11-07 21:00,8,3.668,3.668,3.665,3.665,26
20130301|2012-11-07 21:30,8,3.665,3.665,3.665,3.665,14
20130301|2012-11-07 22:00,8,3.665,3.668,3.665,3.668,29
20130301|2012-11-07 22:30,8,3.668,3.67,3.668,3.668,24
20130301|2012-11-07 23:00,8,3.667,3.667,3.667,3.667,4
20130301|2012-11-07 23:30,8,3.665,3.665,3.663,3.665,41
20130301|2012-11-08 02:30,8,3.655,3.655,3.655,3.655,6
20130301|2012-11-08 03:00,8,3.655,3.655,3.654,3.654,76
20130301|2012-11-08 03:30,8,3.649,3.651,3.649,3.651,9
20130301|2012-11-08 04:00,8,3.646,3.648,3.646,3.646,56
20130301|2012-11-08 04:30,8,3.644,3.644,3.642,3.642,10
20130301|2012-11-08 05:00,8,3.642,3.647,3.642,3.645,94
20130301|2012-11-08 05:30,8,3.645,3.645,3.644,3.644,48
20130301|2012-11-08 06:00,8,3.644,3.651,3.639,3.641,152
20130301|2012-11-08 06:30,8,3.64,3.659,3.64,3.654,381
20130301|2012-11-08 07:00,8,3.652,3.658,3.65,3.657,258
20130301|2012-11-08 07:30,8,3.656,3.663,3.655,3.662,131
20130301|2012-11-08 08:00,8,3.654,3.655,3.645,3.653,166
20130301|2012-11-08 08:30,8,3.652,3.658,3.652,3.657,131
20130301|2012-11-08 09:00,8,3.657,3.659,3.65,3.65,133
20130301|2012-11-08 09:30,8,3.652,3.705,3.652,3.683,377
20130301|2012-11-08 10:00,8,3.681,3.693,3.662,3.674,157
20130301|2012-11-08 10:30,8,3.673,3.711,3.664,3.703,210
20130301|2012-11-08 11:00,8,3.704,3.707,3.689,3.706,80
20130301|2012-11-08 11:30,8,3.706,3.706,3.691,3.699,386
20130301|2012-11-08 12:00,8,3.698,3.71,3.698,3.708,206
20130301|2012-11-08 12:30,8,3.708,3.71,3.701,3.701,179
20130301|2012-11-08 13:00,8,3.708,3.724,3.7,3.718,372
20130301|2012-11-08 13:30,8,3.719,3.724,3.717,3.72,181
20130301|2012-11-08 14:00,8,3.718,3.718,3.71,3.712,14
20130301|2012-11-08 14:30,8,3.707,3.711,3.705,3.71,65
20130301|2012-11-08 15:00,8,3.711,3.711,3.707,3.707,11
20130301|2012-11-08 17:00,9,3.704,3.704,3.704,3.704,1
20130301|2012-11-08 19:30,9,3.73,3.73,3.73,3.73,1
20130301|2012-11-08 20:00,9,3.7,3.7,3.699,3.699,3
20130301|2012-11-08 20:30,9,3.702,3.704,3.702,3.704,3
20130301|2012-11-08 21:30,9,3.704,3.705,3.704,3.705,10
20130301|2012-11-08 22:30,9,3.684,3.684,3.684,3.684,8
20130301|2012-11-08 23:00,9,3.673,3.673,3.669,3.673,3
20130301|2012-11-08 23:30,9,3.673,3.673,3.673,3.673,22
20130301|2012-11-09 00:30,9,3.67,3.67,3.669,3.669,8
20130301|2012-11-09 01:00,9,3.669,3.669,3.669,3.669,43
20130301|2012-11-09 01:30,9,3.666,3.666,3.665,3.666,7
20130301|2012-11-09 02:00,9,3.665,3.665,3.665,3.665,1
20130301|2012-11-09 02:30,9,3.66,3.66,3.66,3.66,6
20130301|2012-11-09 03:00,9,3.666,3.666,3.666,3.666,4
20130301|2012-11-09 03:30,9,3.666,3.666,3.666,3.666,2
20130301|2012-11-09 04:00,9,3.666,3.666,3.66,3.66,34
20130301|2012-11-09 04:30,9,3.66,3.663,3.66,3.661,70
20130301|2012-11-09 05:00,9,3.661,3.676,3.661,3.676,40
20130301|2012-11-09 05:30,9,3.676,3.68,3.676,3.68,43
20130301|2012-11-09 06:00,9,3.68,3.685,3.68,3.681,38
20130301|2012-11-09 06:30,9,3.682,3.682,3.682,3.682,2
20130301|2012-11-09 07:00,9,3.68,3.681,3.668,3.668,60
20130301|2012-11-09 07:30,9,3.673,3.674,3.655,3.664,123
20130301|2012-11-09 08:00,9,3.651,3.66,3.646,3.66,249
20130301|2012-11-09 08:30,9,3.66,3.663,3.656,3.659,54
20130301|2012-11-09 09:00,9,3.659,3.665,3.657,3.658,95
20130301|2012-11-09 09:30,9,3.658,3.658,3.649,3.655,82
20130301|2012-11-09 10:00,9,3.656,3.665,3.632,3.643,186
20130301|2012-11-09 10:30,9,3.645,3.645,3.62,3.624,205
20130301|2012-11-09 11:00,9,3.616,3.621,3.605,3.621,291
20130301|2012-11-09 11:30,9,3.614,3.629,3.612,3.612,79
20130301|2012-11-09 12:00,9,3.618,3.624,3.602,3.605,90
20130301|2012-11-09 12:30,9,3.607,3.612,3.606,3.61,1293
20130301|2012-11-09 13:00,9,3.617,3.624,3.603,3.618,750
20130301|2012-11-09 13:30,9,3.616,3.619,3.609,3.619,112
20130301|2012-11-09 14:00,9,3.62,3.62,3.618,3.618,2
20130301|2012-11-09 14:30,9,3.617,3.617,3.617,3.617,1
20130301|2012-11-09 15:00,9,3.62,3.62,3.615,3.62,32
20130301|2012-11-11 18:00,12,3.617,3.617,3.614,3.614,5
20130301|2012-11-11 18:30,12,3.617,3.617,3.617,3.617,1
20130301|2012-11-11 19:00,12,3.618,3.618,3.618,3.618,6
20130301|2012-11-11 21:00,12,3.61,3.61,3.61,3.61,1
20130301|2012-11-11 21:30,12,3.616,3.619,3.616,3.619,8
20130301|2012-11-11 22:30,12,3.616,3.616,3.615,3.616,10
20130301|2012-11-11 23:00,12,3.617,3.617,3.617,3.617,9
20130301|2012-11-12 00:00,12,3.607,3.607,3.607,3.607,1
20130301|2012-11-12 00:30,12,3.6,3.6,3.6,3.6,13
20130301|2012-11-12 01:00,12,3.599,3.6,3.597,3.597,42
20130301|2012-11-12 02:00,12,3.598,3.598,3.596,3.596,6
20130301|2012-11-12 03:30,12,3.593,3.595,3.592,3.593,49
20130301|2012-11-12 04:30,12,3.59,3.59,3.588,3.59,41
20130301|2012-11-12 05:00,12,3.593,3.593,3.589,3.589,2
20130301|2012-11-12 05:30,12,3.61,3.61,3.605,3.606,6
20130301|2012-11-12 06:00,12,3.614,3.614,3.614,3.614,1
20130301|2012-11-12 07:00,12,3.62,3.627,3.617,3.627,64
20130301|2012-11-12 07:30,12,3.626,3.63,3.617,3.617,51
20130301|2012-11-12 08:00,12,3.618,3.65,3.618,3.64,397
20130301|2012-11-12 08:30,12,3.64,3.644,3.617,3.617,259
20130301|2012-11-12 09:00,12,3.619,3.631,3.618,3.625,154
20130301|2012-11-12 09:30,12,3.627,3.639,3.623,3.628,179
20130301|2012-11-12 10:00,12,3.627,3.63,3.623,3.623,125
20130301|2012-11-12 10:30,12,3.623,3.644,3.623,3.636,115
20130301|2012-11-12 11:00,12,3.634,3.65,3.634,3.643,147
20130301|2012-11-12 11:30,12,3.646,3.659,3.645,3.658,208
20130301|2012-11-12 12:00,12,3.662,3.7,3.662,3.693,305
20130301|2012-11-12 12:30,12,3.7,3.703,3.69,3.695,40
20130301|2012-11-12 13:00,12,3.694,3.695,3.677,3.677,190
20130301|2012-11-12 13:30,12,3.677,3.683,3.676,3.683,76
20130301|2012-11-12 14:00,12,3.687,3.687,3.679,3.679,14
20130301|2012-11-12 14:30,12,3.679,3.682,3.679,3.682,2
20130301|2012-11-12 15:00,12,3.68,3.681,3.68,3.681,2
20130301|2012-11-12 19:30,13,3.69,3.697,3.69,3.697,4
20130301|2012-11-12 21:30,13,3.702,3.702,3.702,3.702,4
20130301|2012-11-12 22:00,13,3.702,3.702,3.702,3.702,6
20130301|2012-11-12 22:30,13,3.697,3.697,3.697,3.697,2
20130301|2012-11-13 04:00,13,3.706,3.706,3.695,3.695,2
20130301|2012-11-13 04:30,13,3.696,3.696,3.693,3.694,8
20130301|2012-11-13 06:00,13,3.69,3.69,3.69,3.69,1
20130301|2012-11-13 06:30,13,3.704,3.71,3.704,3.71,23
20130301|2012-11-13 07:00,13,3.715,3.746,3.713,3.737,69
20130301|2012-11-13 07:30,13,3.756,3.765,3.748,3.755,109
20130301|2012-11-13 08:00,13,3.753,3.795,3.753,3.788,546
20130301|2012-11-13 08:30,13,3.778,3.811,3.777,3.799,353
20130301|2012-11-13 09:00,13,3.808,3.808,3.796,3.804,148
20130301|2012-11-13 09:30,13,3.8,3.823,3.798,3.811,559
20130301|2012-11-13 10:00,13,3.817,3.834,3.809,3.831,213
20130301|2012-11-13 10:30,13,3.83,3.83,3.812,3.812,146
20130301|2012-11-13 11:00,13,3.808,3.816,3.804,3.806,213
20130301|2012-11-13 11:30,13,3.806,3.811,3.796,3.809,237
20130301|2012-11-13 12:00,13,3.807,3.829,3.801,3.827,353
20130301|2012-11-13 12:30,13,3.829,3.83,3.816,3.822,245
20130301|2012-11-13 13:00,13,3.821,3.842,3.82,3.837,494
20130301|2012-11-13 13:30,13,3.837,3.838,3.832,3.833,227
20130301|2012-11-13 14:00,13,3.831,3.831,3.83,3.83,3
20130301|2012-11-13 14:30,13,3.833,3.843,3.832,3.84,37
20130301|2012-11-13 15:00,13,3.84,3.842,3.84,3.842,7
20130301|2012-11-13 16:00,13,3.85,3.87,3.85,3.87,6
20130301|2012-11-13 17:00,14,3.886,3.891,3.886,3.887,4
20130301|2012-11-13 19:00,14,3.887,3.887,3.887,3.887,2
20130301|2012-11-13 20:30,14,3.882,3.882,3.882,3.882,1
20130301|2012-11-13 22:30,14,3.88,3.88,3.878,3.878,4
20130301|2012-11-13 23:00,14,3.862,3.863,3.86,3.86,23
20130301|2012-11-14 00:00,14,3.859,3.859,3.859,3.859,17
20130301|2012-11-14 00:30,14,3.859,3.859,3.859,3.859,15
20130301|2012-11-14 03:30,14,3.861,3.861,3.861,3.861,1
20130301|2012-11-14 04:00,14,3.862,3.862,3.862,3.862,1
20130301|2012-11-14 04:30,14,3.88,3.88,3.88,3.88,12
20130301|2012-11-14 05:30,14,3.878,3.878,3.878,3.878,1
20130301|2012-11-14 06:00,14,3.874,3.882,3.874,3.882,3
20130301|2012-11-14 06:30,14,3.881,3.9,3.881,3.89,83
20130301|2012-11-14 07:00,14,3.892,3.892,3.864,3.883,115
20130301|2012-11-14 07:30,14,3.886,3.897,3.859,3.861,130
20130301|2012-11-14 08:00,14,3.864,3.865,3.839,3.85,455
20130301|2012-11-14 08:30,14,3.854,3.862,3.824,3.846,330
20130301|2012-11-14 09:00,14,3.85,3.883,3.846,3.878,220
20130301|2012-11-14 09:30,14,3.877,3.887,3.864,3.886,529
20130301|2012-11-14 10:00,14,3.886,3.919,3.885,3.898,600
20130301|2012-11-14 10:30,14,3.898,3.912,3.888,3.888,136
20130301|2012-11-14 11:00,14,3.886,3.89,3.868,3.889,76
20130301|2012-11-14 11:30,14,3.887,3.897,3.878,3.878,623
20130301|2012-11-14 12:00,14,3.88,3.889,3.871,3.874,327
20130301|2012-11-14 12:30,14,3.874,3.874,3.852,3.863,362
20130301|2012-11-14 13:00,14,3.859,3.867,3.853,3.866,587
20130301|2012-11-14 13:30,14,3.868,3.87,3.865,3.866,62
20130301|2012-11-14 14:00,14,3.864,3.864,3.863,3.863,13
20130301|2012-11-14 14:30,14,3.861,3.861,3.856,3.856,31
20130301|2012-11-14 15:00,14,3.856,3.856,3.849,3.849,15
20130301|2012-11-14 15:30,14,3.846,3.846,3.846,3.846,3
20130301|2012-11-14 17:30,15,3.867,3.867,3.867,3.867,1
20130301|2012-11-14 20:00,15,3.869,3.869,3.869,3.869,1
20130301|2012-11-14 23:00,15,3.874,3.874,3.874,3.874,1
20130301|2012-11-15 00:00,15,3.88,3.88,3.88,3.88,12
20130301|2012-11-15 04:30,15,3.88,3.883,3.88,3.883,13
20130301|2012-11-15 05:30,15,3.879,3.879,3.879,3.879,1
20130301|2012-11-15 07:00,15,3.855,3.866,3.853,3.858,32
20130301|2012-11-15 07:30,15,3.859,3.873,3.859,3.867,56
20130301|2012-11-15 08:00,15,3.865,3.87,3.858,3.862,237
20130301|2012-11-15 08:30,15,3.861,3.878,3.86,3.873,190
20130301|2012-11-15 09:00,15,3.875,3.894,3.87,3.891,164
20130301|2012-11-15 09:30,15,3.889,3.889,3.796,3.826,618
20130301|2012-11-15 10:00,15,3.822,3.904,3.819,3.904,826
20130301|2012-11-15 10:30,15,3.907,3.918,3.851,3.876,249
20130301|2012-11-15 11:00,15,3.872,3.872,3.851,3.853,116
20130301|2012-11-15 11:30,15,3.852,3.862,3.835,3.859,124
20130301|2012-11-15 12:00,15,3.859,3.862,3.846,3.849,58
20130301|2012-11-15 12:30,15,3.847,3.852,3.835,3.837,96
20130301|2012-11-15 13:00,15,3.833,3.839,3.801,3.809,288
20130301|2012-11-15 13:30,15,3.807,3.814,3.807,3.807,66
20130301|2012-11-15 14:00,15,3.807,3.807,3.803,3.805,24
20130301|2012-11-15 14:30,15,3.806,3.806,3.794,3.795,15
20130301|2012-11-15 15:00,15,3.787,3.787,3.787,3.787,5
20130301|2012-11-15 16:00,15,3.804,3.804,3.804,3.804,1
20130301|2012-11-15 22:30,16,3.827,3.827,3.827,3.827,2
20130301|2012-11-15 23:00,16,3.827,3.827,3.827,3.827,2
20130301|2012-11-15 23:30,16,3.827,3.827,3.827,3.827,1
20130301|2012-11-16 00:00,16,3.827,3.827,3.827,3.827,11
20130301|2012-11-16 02:00,16,3.827,3.827,3.827,3.827,14
20130301|2012-11-16 03:30,16,3.819,3.82,3.819,3.819,13
20130301|2012-11-16 04:00,16,3.82,3.82,3.819,3.819,5
20130301|2012-11-16 04:30,16,3.82,3.82,3.819,3.819,16
20130301|2012-11-16 05:00,16,3.812,3.812,3.812,3.812,3
20130301|2012-11-16 05:30,16,3.802,3.802,3.8,3.802,12
20130301|2012-11-16 06:00,16,3.8,3.802,3.784,3.784,18
20130301|2012-11-16 06:30,16,3.784,3.784,3.772,3.772,64
20130301|2012-11-16 07:00,16,3.779,3.799,3.779,3.794,42
20130301|2012-11-16 07:30,16,3.797,3.816,3.787,3.814,198
20130301|2012-11-16 08:00,16,3.819,3.84,3.812,3.833,240
20130301|2012-11-16 08:30,16,3.833,3.855,3.829,3.832,231
20130301|2012-11-16 09:00,16,3.833,3.84,3.82,3.837,59
20130301|2012-11-16 09:30,16,3.84,3.841,3.825,3.832,36
20130301|2012-11-16 10:00,16,3.84,3.869,3.838,3.861,113
20130301|2012-11-16 10:30,16,3.86,3.871,3.853,3.862,136
20130301|2012-11-16 11:00,16,3.859,3.874,3.851,3.866,147
20130301|2012-11-16 11:30,16,3.858,3.871,3.857,3.863,77
20130301|2012-11-16 12:00,16,3.864,3.871,3.858,3.866,47
20130301|2012-11-16 12:30,16,3.864,3.882,3.861,3.875,117
20130301|2012-11-16 13:00,16,3.876,3.889,3.863,3.88,171
20130301|2012-11-16 13:30,16,3.879,3.881,3.879,3.88,14
20130301|2012-11-16 14:00,16,3.879,3.881,3.879,3.88,8
20130301|2012-11-16 14:30,16,3.879,3.882,3.879,3.881,25
20130301|2012-11-16 15:00,16,3.88,3.88,3.879,3.879,6
20130301|2012-11-16 16:00,16,3.881,3.881,3.881,3.881,1
20130301|2012-11-18 17:00,19,3.881,3.896,3.881,3.891,3
20130301|2012-11-18 18:00,19,3.905,3.905,3.905,3.905,3
20130301|2012-11-18 18:30,19,3.905,3.905,3.905,3.905,1
20130301|2012-11-18 22:30,19,3.91,3.91,3.91,3.91,2
20130301|2012-11-19 00:30,19,3.899,3.899,3.898,3.898,8
20130301|2012-11-19 02:00,19,3.913,3.915,3.913,3.915,9
20130301|2012-11-19 02:30,19,3.904,3.904,3.901,3.901,10
20130301|2012-11-19 03:30,19,3.914,3.914,3.914,3.914,6
20130301|2012-11-19 06:00,19,3.901,3.901,3.901,3.901,1
20130301|2012-11-19 06:30,19,3.889,3.894,3.889,3.894,18
20130301|2012-11-19 07:00,19,3.89,3.897,3.889,3.892,30
20130301|2012-11-19 07:30,19,3.891,3.891,3.863,3.878,85
20130301|2012-11-19 08:00,19,3.879,3.879,3.845,3.851,659
20130301|2012-11-19 08:30,19,3.853,3.864,3.85,3.856,172
20130301|2012-11-19 09:00,19,3.854,3.855,3.843,3.852,167
20130301|2012-11-19 09:30,19,3.852,3.872,3.852,3.868,394
20130301|2012-11-19 10:00,19,3.867,3.892,3.853,3.854,259
20130301|2012-11-19 10:30,19,3.853,3.859,3.834,3.854,192
20130301|2012-11-19 11:00,19,3.854,3.867,3.847,3.859,350
20130301|2012-11-19 11:30,19,3.858,3.863,3.845,3.86,216
20130301|2012-11-19 12:00,19,3.861,3.865,3.853,3.863,70
20130301|2012-11-19 12:30,19,3.857,3.865,3.843,3.843,67
20130301|2012-11-19 13:00,19,3.844,3.844,3.816,3.824,425
20130301|2012-11-19 13:30,19,3.824,3.825,3.815,3.815,84
20130301|2012-11-19 14:00,19,3.815,3.823,3.815,3.822,23
20130301|2012-11-19 14:30,19,3.831,3.831,3.831,3.831,4
20130301|2012-11-19 15:00,19,3.83,3.837,3.83,3.837,16
20130301|2012-11-19 15:30,19,3.835,3.835,3.832,3.835,6
20130301|2012-11-19 17:00,20,3.826,3.83,3.826,3.83,10
20130301|2012-11-19 17:30,20,3.84,3.84,3.84,3.84,2
20130301|2012-11-19 19:00,20,3.84,3.84,3.836,3.836,11
20130301|2012-11-19 19:30,20,3.836,3.836,3.831,3.831,6
20130301|2012-11-19 20:00,20,3.832,3.837,3.832,3.837,12
20130301|2012-11-19 21:30,20,3.841,3.841,3.841,3.841,5
20130301|2012-11-19 22:00,20,3.841,3.865,3.841,3.865,25
20130301|2012-11-19 22:30,20,3.865,3.865,3.865,3.865,14
20130301|2012-11-19 23:00,20,3.865,3.874,3.865,3.874,59
20130301|2012-11-19 23:30,20,3.865,3.865,3.865,3.865,1
20130301|2012-11-20 04:00,20,3.866,3.866,3.866,3.866,1
20130301|2012-11-20 05:30,20,3.848,3.848,3.848,3.848,6
20130301|2012-11-20 06:00,20,3.848,3.851,3.848,3.851,13
20130301|2012-11-20 07:00,20,3.863,3.872,3.859,3.87,327
20130301|2012-11-20 07:30,20,3.869,3.875,3.858,3.864,365
20130301|2012-11-20 08:00,20,3.863,3.875,3.844,3.853,350
20130301|2012-11-20 08:30,20,3.853,3.861,3.845,3.86,397
20130301|2012-11-20 09:00,20,3.86,3.867,3.855,3.865,74
20130301|2012-11-20 09:30,20,3.865,3.865,3.857,3.857,37
20130301|2012-11-20 10:00,20,3.858,3.876,3.854,3.876,159
20130301|2012-11-20 10:30,20,3.876,3.892,3.873,3.882,216
20130301|2012-11-20 11:00,20,3.884,3.899,3.884,3.895,191
20130301|2012-11-20 11:30,20,3.9,3.9,3.886,3.895,149
20130301|2012-11-20 12:00,20,3.897,3.898,3.889,3.896,79
20130301|2012-11-20 12:30,20,3.898,3.915,3.898,3.904,140
20130301|2012-11-20 13:00,20,3.903,3.924,3.9,3.923,499
20130301|2012-11-20 13:30,20,3.921,3.928,3.921,3.923,118
20130301|2012-11-20 14:00,20,3.925,3.926,3.919,3.919,40
20130301|2012-11-20 14:30,20,3.924,3.928,3.921,3.921,50
20130301|2012-11-20 15:00,20,3.925,3.925,3.925,3.925,1
20130301|2012-11-20 19:00,21,3.919,3.919,3.919,3.919,2
20130301|2012-11-20 19:30,21,3.919,3.919,3.919,3.919,3
20130301|2012-11-20 21:30,21,3.915,3.915,3.915,3.915,5
20130301|2012-11-20 22:00,21,3.915,3.915,3.915,3.915,15
20130301|2012-11-20 23:00,21,3.893,3.893,3.89,3.89,28
20130301|2012-11-20 23:30,21,3.893,3.893,3.893,3.893,8
20130301|2012-11-21 01:00,21,3.893,3.893,3.893,3.893,1
20130301|2012-11-21 02:30,21,3.898,3.898,3.898,3.898,1
20130301|2012-11-21 06:00,21,3.892,3.893,3.892,3.893,6
20130301|2012-11-21 06:30,21,3.899,3.899,3.888,3.893,19
20130301|2012-11-21 07:00,21,3.894,3.905,3.891,3.894,59
20130301|2012-11-21 07:30,21,3.894,3.895,3.881,3.886,80
20130301|2012-11-21 08:00,21,3.887,3.916,3.881,3.909,383
20130301|2012-11-21 08:30,21,3.909,3.921,3.909,3.913,280
20130301|2012-11-21 09:00,21,3.914,3.937,3.909,3.928,178
20130301|2012-11-21 09:30,21,3.927,3.937,3.921,3.929,96
20130301|2012-11-21 10:00,21,3.931,3.942,3.921,3.924,105
20130301|2012-11-21 10:30,21,3.922,3.935,3.922,3.927,116
20130301|2012-11-21 11:00,21,3.95,3.99,3.947,3.961,817
20130301|2012-11-21 11:30,21,3.962,3.972,3.952,3.962,234
20130301|2012-11-21 12:00,21,3.965,3.989,3.965,3.983,240
20130301|2012-11-21 12:30,21,3.989,3.992,3.975,3.981,228
20130301|2012-11-21 13:00,21,3.984,4,3.975,4,465
20130301|2012-11-21 13:30,21,3.998,4.001,3.991,4.001,245
20130301|2012-11-21 14:00,21,3.999,3.999,3.995,3.996,20
20130301|2012-11-21 14:30,21,3.997,4,3.997,3.997,3
20130301|2012-11-21 15:00,21,3.997,3.997,3.997,3.997,1
20130301|2012-11-21 15:30,21,3.994,3.994,3.994,3.994,1
20130301|2012-11-21 22:00,23,4.004,4.004,4.004,4.004,5
20130301|2012-11-21 22:30,23,3.999,3.999,3.999,3.999,13
20130301|2012-11-22 04:30,23,3.996,3.997,3.996,3.997,10
20130301|2012-11-22 06:00,23,3.992,3.998,3.992,3.998,3
20130301|2012-11-22 06:30,23,3.999,4.001,3.999,4.001,2
20130301|2012-11-22 07:00,23,4.001,4.013,3.998,4.013,11
20130301|2012-11-22 07:30,23,4.013,4.016,4.009,4.009,17
20130301|2012-11-22 08:00,23,4.01,4.016,4.01,4.014,15
20130301|2012-11-22 08:30,23,4.011,4.016,4.009,4.016,20
20130301|2012-11-22 09:00,23,4.014,4.021,4.013,4.016,42
20130301|2012-11-22 09:30,23,4.021,4.031,4.014,4.028,53
20130301|2012-11-22 10:00,23,4.028,4.036,4.028,4.028,17
20130301|2012-11-22 10:30,23,4.028,4.029,4.026,4.026,12
20130301|2012-11-22 11:00,23,4.026,4.026,4.022,4.022,3
20130301|2012-11-22 11:30,23,4.024,4.024,4.016,4.021,19
20130301|2012-11-22 17:00,23,4.007,4.007,4.007,4.007,1
20130301|2012-11-23 00:00,23,4.003,4.003,3.998,4.003,3
20130301|2012-11-23 02:30,23,4.008,4.012,4.008,4.012,14
20130301|2012-11-23 03:00,23,4.012,4.012,4.005,4.009,22
20130301|2012-11-23 03:30,23,4.008,4.008,4.008,4.008,1
20130301|2012-11-23 05:00,23,3.996,3.996,3.996,3.996,18
20130301|2012-11-23 05:30,23,3.996,3.998,3.996,3.996,28
20130301|2012-11-23 06:00,23,3.996,3.996,3.996,3.996,36
20130301|2012-11-23 06:30,23,3.976,3.976,3.974,3.974,80
20130301|2012-11-23 07:00,23,3.974,3.974,3.958,3.964,151
20130301|2012-11-23 07:30,23,3.958,3.96,3.941,3.956,165
20130301|2012-11-23 08:00,23,3.955,3.968,3.949,3.955,508
20130301|2012-11-23 08:30,23,3.957,4.002,3.952,3.998,384
20130301|2012-11-23 09:00,23,3.995,4.004,3.992,3.998,178
20130301|2012-11-23 09:30,23,3.997,4.018,3.995,4.002,369
20130301|2012-11-23 10:00,23,3.999,4.013,3.999,4.009,262
20130301|2012-11-23 10:30,23,4.008,4.008,3.991,3.999,162
20130301|2012-11-23 11:00,23,3.997,4.013,3.997,4.004,136
20130301|2012-11-23 11:30,23,4.001,4.008,3.993,4.007,431
20130301|2012-11-23 12:00,23,4.006,4.012,4.002,4.002,207
20130301|2012-11-23 12:30,23,4.005,4.005,4.002,4.005,17
20130301|2012-11-25 17:00,26,3.97,3.985,3.962,3.962,142
20130301|2012-11-25 17:30,26,3.955,3.964,3.954,3.964,30
20130301|2012-11-25 18:00,26,3.964,3.964,3.957,3.957,4
20130301|2012-11-25 19:30,26,3.957,3.957,3.957,3.957,1
20130301|2012-11-25 20:30,26,3.96,3.96,3.96,3.96,2
20130301|2012-11-25 21:00,26,3.955,3.955,3.955,3.955,2
20130301|2012-11-25 22:30,26,3.965,3.965,3.965,3.965,8
20130301|2012-11-26 00:30,26,3.965,3.965,3.965,3.965,1
20130301|2012-11-26 01:00,26,3.962,3.962,3.962,3.962,1
20130301|2012-11-26 01:30,26,3.957,3.957,3.957,3.957,2
20130301|2012-11-26 02:00,26,3.953,3.953,3.951,3.951,4
20130301|2012-11-26 03:00,26,3.951,3.951,3.951,3.951,1
20130301|2012-11-26 03:30,26,3.962,3.972,3.962,3.97,148
20130301|2012-11-26 04:00,26,3.97,3.972,3.969,3.97,17
20130301|2012-11-26 04:30,26,3.969,3.972,3.968,3.972,43
20130301|2012-11-26 05:00,26,3.968,3.97,3.959,3.967,44
20130301|2012-11-26 05:30,26,3.947,3.947,3.942,3.942,2
20130301|2012-11-26 06:00,26,3.938,3.938,3.882,3.888,107
20130301|2012-11-26 06:30,26,3.878,3.878,3.845,3.853,98
20130301|2012-11-26 07:00,26,3.862,3.883,3.862,3.881,127
20130301|2012-11-26 07:30,26,3.879,3.88,3.868,3.877,69
20130301|2012-11-26 08:00,26,3.88,3.88,3.843,3.862,332
20130301|2012-11-26 08:30,26,3.867,3.881,3.867,3.876,140
20130301|2012-11-26 09:00,26,3.877,3.879,3.856,3.869,223
20130301|2012-11-26 09:30,26,3.869,3.883,3.863,3.883,194
20130301|2012-11-26 10:00,26,3.884,3.885,3.863,3.874,222
20130301|2012-11-26 10:30,26,3.873,3.877,3.866,3.877,37
20130301|2012-11-26 11:00,26,3.875,3.88,3.874,3.874,180
20130301|2012-11-26 11:30,26,3.874,3.882,3.858,3.863,199
20130301|2012-11-26 12:00,26,3.866,3.871,3.847,3.857,106
20130301|2012-11-26 12:30,26,3.853,3.858,3.829,3.842,174
20130301|2012-11-26 13:00,26,3.844,3.866,3.844,3.865,217
20130301|2012-11-26 13:30,26,3.866,3.867,3.861,3.862,74
20130301|2012-11-26 14:00,26,3.864,3.87,3.864,3.87,25
20130301|2012-11-26 14:30,26,3.869,3.875,3.868,3.874,42
20130301|2012-11-26 15:00,26,3.875,3.876,3.875,3.875,10
20130301|2012-11-26 16:00,26,3.87,3.875,3.87,3.873,4
20130301|2012-11-26 17:00,27,3.881,3.881,3.881,3.881,1
20130301|2012-11-26 21:00,27,3.88,3.88,3.88,3.88,2
20130301|2012-11-26 22:00,27,3.883,3.883,3.883,3.883,20
20130301|2012-11-26 23:00,27,3.873,3.876,3.873,3.876,9
20130301|2012-11-27 00:30,27,3.875,3.878,3.875,3.878,12
20130301|2012-11-27 02:30,27,3.862,3.862,3.862,3.862,6
20130301|2012-11-27 03:00,27,3.865,3.865,3.865,3.865,1
20130301|2012-11-27 03:30,27,3.863,3.863,3.863,3.863,2
20130301|2012-11-27 04:30,27,3.863,3.863,3.863,3.863,4
20130301|2012-11-27 05:00,27,3.869,3.882,3.869,3.882,11
20130301|2012-11-27 06:30,27,3.883,3.883,3.883,3.883,1
20130301|2012-11-27 07:00,27,3.886,3.886,3.868,3.877,39
20130301|2012-11-27 07:30,27,3.873,3.894,3.869,3.891,49
20130301|2012-11-27 08:00,27,3.886,3.903,3.846,3.846,239
20130301|2012-11-27 08:30,27,3.844,3.86,3.844,3.85,145
20130301|2012-11-27 09:00,27,3.851,3.858,3.839,3.852,138
20130301|2012-11-27 09:30,27,3.855,3.859,3.844,3.85,136
20130301|2012-11-27 10:00,27,3.851,3.871,3.851,3.866,279
20130301|2012-11-27 10:30,27,3.869,3.881,3.869,3.873,137
20130301|2012-11-27 11:00,27,3.869,3.882,3.868,3.878,64
20130301|2012-11-27 11:30,27,3.874,3.878,3.869,3.873,108
20130301|2012-11-27 12:00,27,3.873,3.884,3.87,3.88,54
20130301|2012-11-27 12:30,27,3.876,3.881,3.871,3.873,95
20130301|2012-11-27 13:00,27,3.873,3.885,3.868,3.884,285
20130301|2012-11-27 13:30,27,3.883,3.883,3.877,3.88,103
20130301|2012-11-27 14:00,27,3.877,3.877,3.87,3.87,171
20130301|2012-11-27 14:30,27,3.869,3.869,3.867,3.868,15
20130301|2012-11-27 15:00,27,3.872,3.872,3.872,3.872,5
20130301|2012-11-27 15:30,27,3.874,3.874,3.872,3.872,2
20130301|2012-11-27 17:00,28,3.88,3.88,3.88,3.88,5
20130301|2012-11-27 19:00,28,3.865,3.865,3.865,3.865,2
20130301|2012-11-27 20:00,28,3.865,3.865,3.853,3.853,36
20130301|2012-11-27 22:30,28,3.862,3.862,3.862,3.862,3
20130301|2012-11-27 23:30,28,3.862,3.862,3.862,3.862,6
20130301|2012-11-28 00:00,28,3.862,3.87,3.862,3.87,4
20130301|2012-11-28 00:30,28,3.867,3.867,3.867,3.867,2
20130301|2012-11-28 02:00,28,3.861,3.861,3.861,3.861,1
20130301|2012-11-28 03:00,28,3.858,3.858,3.858,3.858,3
20130301|2012-11-28 05:00,28,3.849,3.849,3.841,3.841,11
20130301|2012-11-28 05:30,28,3.83,3.835,3.825,3.835,17
20130301|2012-11-28 06:00,28,3.832,3.836,3.822,3.825,105
20130301|2012-11-28 06:30,28,3.837,3.837,3.831,3.831,20
20130301|2012-11-28 07:00,28,3.834,3.834,3.826,3.826,83
20130301|2012-11-28 07:30,28,3.826,3.829,3.789,3.812,253
20130301|2012-11-28 08:00,28,3.817,3.817,3.789,3.79,390
20130301|2012-11-28 08:30,28,3.788,3.79,3.779,3.789,432
20130301|2012-11-28 09:00,28,3.788,3.788,3.743,3.752,667
20130301|2012-11-28 09:30,28,3.753,3.761,3.729,3.733,938
20130301|2012-11-28 10:00,28,3.732,3.764,3.732,3.758,467
20130301|2012-11-28 10:30,28,3.757,3.771,3.756,3.76,135
20130301|2012-11-28 11:00,28,3.757,3.761,3.752,3.757,193
20130301|2012-11-28 11:30,28,3.757,3.763,3.749,3.749,108
20130301|2012-11-28 12:00,28,3.752,3.752,3.741,3.745,189
20130301|2012-11-28 12:30,28,3.744,3.764,3.744,3.761,307
20130301|2012-11-28 13:00,28,3.761,3.796,3.76,3.794,496
20130301|2012-11-28 13:30,28,3.794,3.8,3.791,3.8,85
20130301|2012-11-28 14:00,28,3.799,3.8,3.795,3.796,41
20130301|2012-11-28 14:30,28,3.798,3.8,3.798,3.8,66
20130301|2012-11-28 15:00,28,3.802,3.802,3.799,3.8,20
20130301|2012-11-28 15:30,28,3.801,3.803,3.801,3.803,5
20130301|2012-11-28 16:00,28,3.799,3.801,3.798,3.801,3
20130301|2012-11-28 17:00,29,3.8,3.803,3.794,3.794,4
20130301|2012-11-28 18:30,29,3.8,3.8,3.799,3.799,15
20130301|2012-11-28 19:00,29,3.798,3.798,3.798,3.798,5
20130301|2012-11-28 20:00,29,3.792,3.792,3.792,3.792,2
20130301|2012-11-28 22:00,29,3.79,3.792,3.787,3.787,5
20130301|2012-11-28 22:30,29,3.787,3.787,3.787,3.787,13
20130301|2012-11-29 02:00,29,3.774,3.774,3.774,3.774,1
20130301|2012-11-29 03:00,29,3.765,3.765,3.764,3.764,8
20130301|2012-11-29 03:30,29,3.775,3.775,3.773,3.773,3
20130301|2012-11-29 04:30,29,3.773,3.773,3.771,3.771,2
20130301|2012-11-29 05:00,29,3.767,3.769,3.765,3.767,24
20130301|2012-11-29 05:30,29,3.757,3.757,3.757,3.757,1
20130301|2012-11-29 06:00,29,3.748,3.748,3.746,3.748,5
20130301|2012-11-29 06:30,29,3.74,3.746,3.734,3.743,104
20130301|2012-11-29 07:00,29,3.748,3.755,3.735,3.755,81
20130301|2012-11-29 07:30,29,3.745,3.754,3.738,3.744,112
20130301|2012-11-29 08:00,29,3.746,3.752,3.724,3.73,263
20130301|2012-11-29 08:30,29,3.73,3.738,3.716,3.736,877
20130301|2012-11-29 09:00,29,3.734,3.735,3.679,3.688,505
20130301|2012-11-29 09:30,29,3.675,3.675,3.635,3.67,1306
20130301|2012-11-29 10:00,29,3.669,3.684,3.665,3.68,453
20130301|2012-11-29 10:30,29,3.679,3.692,3.674,3.689,577
20130301|2012-11-29 11:00,29,3.688,3.691,3.671,3.672,203
20130301|2012-11-29 11:30,29,3.673,3.678,3.66,3.669,252
20130301|2012-11-29 12:00,29,3.668,3.671,3.653,3.658,231
20130301|2012-11-29 12:30,29,3.662,3.666,3.661,3.664,235
20130301|2012-11-29 13:00,29,3.659,3.66,3.644,3.647,521
20130301|2012-11-29 13:30,29,3.648,3.654,3.647,3.649,161
20130301|2012-11-29 14:00,29,3.65,3.652,3.649,3.65,67
20130301|2012-11-29 14:30,29,3.652,3.653,3.649,3.649,40
20130301|2012-11-29 15:00,29,3.65,3.654,3.65,3.652,24
20130301|2012-11-29 15:30,29,3.653,3.658,3.65,3.658,25
20130301|2012-11-29 16:00,29,3.66,3.66,3.66,3.66,11
20130301|2012-11-29 17:00,30,3.63,3.653,3.63,3.653,27
20130301|2012-11-29 18:30,30,3.657,3.657,3.657,3.657,1
20130301|2012-11-29 20:00,30,3.643,3.643,3.643,3.643,3
20130301|2012-11-29 20:30,30,3.647,3.647,3.647,3.647,2
20130301|2012-11-29 21:00,30,3.644,3.647,3.644,3.647,9
20130301|2012-11-29 21:30,30,3.647,3.647,3.647,3.647,11
20130301|2012-11-29 22:00,30,3.646,3.646,3.646,3.646,201
20130301|2012-11-29 22:30,30,3.644,3.644,3.644,3.644,2
20130301|2012-11-29 23:00,30,3.644,3.644,3.643,3.643,29
20130301|2012-11-29 23:30,30,3.643,3.644,3.641,3.641,52
20130301|2012-11-30 00:00,30,3.64,3.64,3.636,3.639,58
20130301|2012-11-30 00:30,30,3.635,3.637,3.635,3.637,2
20130301|2012-11-30 01:00,30,3.637,3.64,3.634,3.634,36
20130301|2012-11-30 01:30,30,3.632,3.632,3.632,3.632,3
20130301|2012-11-30 02:00,30,3.635,3.635,3.631,3.631,5
20130301|2012-11-30 02:30,30,3.631,3.631,3.629,3.63,53
20130301|2012-11-30 03:00,30,3.63,3.63,3.629,3.629,6
20130301|2012-11-30 04:00,30,3.629,3.629,3.627,3.627,61
20130301|2012-11-30 04:30,30,3.627,3.628,3.621,3.621,41
20130301|2012-11-30 05:00,30,3.625,3.628,3.623,3.628,33
20130301|2012-11-30 05:30,30,3.631,3.647,3.631,3.644,42
20130301|2012-11-30 06:00,30,3.652,3.652,3.652,3.652,1
20130301|2012-11-30 06:30,30,3.64,3.64,3.627,3.632,186
20130301|2012-11-30 07:00,30,3.633,3.645,3.633,3.641,66
20130301|2012-11-30 07:30,30,3.654,3.675,3.654,3.675,304
20130301|2012-11-30 08:00,30,3.671,3.675,3.65,3.665,673
20130301|2012-11-30 08:30,30,3.669,3.674,3.647,3.648,210
20130301|2012-11-30 09:00,30,3.647,3.663,3.647,3.661,150
20130301|2012-11-30 09:30,30,3.662,3.663,3.642,3.649,290
20130301|2012-11-30 10:00,30,3.653,3.653,3.628,3.634,709
20130301|2012-11-30 10:30,30,3.631,3.636,3.616,3.632,749
20130301|2012-11-30 11:00,30,3.632,3.633,3.586,3.603,1230
20130301|2012-11-30 11:30,30,3.605,3.605,3.575,3.575,324
20130301|2012-11-30 12:00,30,3.574,3.575,3.564,3.568,808
20130301|2012-11-30 12:30,30,3.568,3.575,3.555,3.573,654
20130301|2012-11-30 13:00,30,3.572,3.583,3.558,3.572,1032
20130301|2012-11-30 13:30,30,3.571,3.576,3.563,3.57,95
20130301|2012-11-30 14:00,30,3.57,3.573,3.569,3.573,53
20130301|2012-11-30 14:30,30,3.574,3.597,3.574,3.588,43
20130301|2012-11-30 15:00,30,3.589,3.598,3.585,3.585,29
20130301|2012-11-30 15:30,30,3.589,3.592,3.584,3.592,7
20130301|2012-11-30 16:00,30,3.585,3.585,3.585,3.585,5
20130301|2012-12-02 17:00,3,3.573,3.573,3.539,3.546,142
20130301|2012-12-02 17:30,3,3.545,3.547,3.545,3.547,7
20130301|2012-12-02 18:00,3,3.55,3.564,3.55,3.564,27
20130301|2012-12-02 18:30,3,3.571,3.571,3.571,3.571,1
20130301|2012-12-02 19:30,3,3.58,3.58,3.578,3.578,16
20130301|2012-12-02 21:30,3,3.587,3.588,3.587,3.588,2
20130301|2012-12-02 22:00,3,3.585,3.587,3.579,3.579,8
20130301|2012-12-02 22:30,3,3.587,3.619,3.587,3.608,195
20130301|2012-12-02 23:00,3,3.608,3.65,3.608,3.649,8
20130301|2012-12-02 23:30,3,3.645,3.645,3.631,3.631,19
20130301|2012-12-03 00:00,3,3.626,3.633,3.626,3.633,24
20130301|2012-12-03 00:30,3,3.633,3.633,3.632,3.633,25
20130301|2012-12-03 01:00,3,3.627,3.627,3.627,3.627,1
20130301|2012-12-03 03:00,3,3.621,3.622,3.62,3.62,34
20130301|2012-12-03 03:30,3,3.62,3.62,3.619,3.619,15
20130301|2012-12-03 04:00,3,3.617,3.617,3.617,3.617,7
20130301|2012-12-03 04:30,3,3.608,3.615,3.608,3.615,20
20130301|2012-12-03 05:00,3,3.611,3.613,3.601,3.602,46
20130301|2012-12-03 05:30,3,3.61,3.61,3.609,3.609,2
20130301|2012-12-03 06:00,3,3.591,3.591,3.59,3.59,4
20130301|2012-12-03 06:30,3,3.577,3.579,3.562,3.562,50
20130301|2012-12-03 07:00,3,3.57,3.6,3.568,3.587,60
20130301|2012-12-03 07:30,3,3.594,3.631,3.594,3.612,578
20130301|2012-12-03 08:00,3,3.616,3.617,3.582,3.594,347
20130301|2012-12-03 08:30,3,3.595,3.628,3.595,3.627,195
20130301|2012-12-03 09:00,3,3.627,3.638,3.615,3.616,327
20130301|2012-12-03 09:30,3,3.619,3.632,3.612,3.631,107
20130301|2012-12-03 10:00,3,3.63,3.644,3.62,3.62,274
20130301|2012-12-03 10:30,3,3.619,3.633,3.608,3.633,339
20130301|2012-12-03 11:00,3,3.627,3.635,3.62,3.62,183
20130301|2012-12-03 11:30,3,3.618,3.627,3.602,3.605,345
20130301|2012-12-03 12:00,3,3.605,3.61,3.601,3.604,120
20130301|2012-12-03 12:30,3,3.606,3.619,3.597,3.597,150
20130301|2012-12-03 13:00,3,3.597,3.607,3.576,3.605,667
20130301|2012-12-03 13:30,3,3.605,3.616,3.604,3.612,96
20130301|2012-12-03 14:00,3,3.612,3.612,3.607,3.61,92
20130301|2012-12-03 14:30,3,3.607,3.61,3.606,3.608,33
20130301|2012-12-03 15:00,3,3.604,3.607,3.604,3.606,16
20130301|2012-12-03 15:30,3,3.606,3.608,3.606,3.607,4
20130301|2012-12-03 17:00,4,3.625,3.625,3.621,3.622,9
20130301|2012-12-03 17:30,4,3.622,3.622,3.622,3.622,1
20130301|2012-12-03 22:30,4,3.601,3.601,3.596,3.596,14
20130301|2012-12-03 23:00,4,3.598,3.598,3.598,3.598,5
20130301|2012-12-04 00:00,4,3.595,3.595,3.595,3.595,2
20130301|2012-12-04 01:00,4,3.589,3.589,3.587,3.587,2
20130301|2012-12-04 01:30,4,3.588,3.588,3.588,3.588,1
20130301|2012-12-04 02:00,4,3.588,3.588,3.588,3.588,200
20130301|2012-12-04 02:30,4,3.592,3.592,3.59,3.59,2
20130301|2012-12-04 03:30,4,3.591,3.591,3.591,3.591,1
20130301|2012-12-04 04:30,4,3.6,3.6,3.594,3.594,5
20130301|2012-12-04 05:00,4,3.587,3.587,3.587,3.587,1
20130301|2012-12-04 05:30,4,3.594,3.594,3.565,3.568,67
20130301|2012-12-04 06:00,4,3.568,3.584,3.568,3.571,20
20130301|2012-12-04 06:30,4,3.567,3.57,3.563,3.57,60
20130301|2012-12-04 07:00,4,3.57,3.576,3.568,3.568,21
20130301|2012-12-04 07:30,4,3.567,3.575,3.543,3.549,195
20130301|2012-12-04 08:00,4,3.55,3.565,3.545,3.565,398
20130301|2012-12-04 08:30,4,3.564,3.599,3.562,3.591,381
20130301|2012-12-04 09:00,4,3.59,3.591,3.574,3.575,80
20130301|2012-12-04 09:30,4,3.576,3.582,3.572,3.572,199
20130301|2012-12-04 10:00,4,3.573,3.574,3.554,3.557,426
20130301|2012-12-04 10:30,4,3.559,3.563,3.549,3.557,144
20130301|2012-12-04 11:00,4,3.557,3.568,3.552,3.565,372
20130301|2012-12-04 11:30,4,3.561,3.591,3.561,3.581,246
20130301|2012-12-04 12:00,4,3.581,3.581,3.553,3.555,50
20130301|2012-12-04 12:30,4,3.551,3.565,3.55,3.551,194
20130301|2012-12-04 13:00,4,3.554,3.558,3.545,3.553,674
20130301|2012-12-04 13:30,4,3.554,3.555,3.551,3.551,185
20130301|2012-12-04 14:00,4,3.552,3.556,3.552,3.556,38
20130301|2012-12-04 14:30,4,3.553,3.555,3.553,3.555,12
20130301|2012-12-04 15:00,4,3.555,3.558,3.555,3.556,20
20130301|2012-12-04 15:30,4,3.558,3.56,3.557,3.557,4
20130301|2012-12-04 17:30,5,3.567,3.568,3.567,3.567,7
20130301|2012-12-04 18:00,5,3.566,3.566,3.566,3.566,6
20130301|2012-12-04 18:30,5,3.562,3.565,3.562,3.564,4
20130301|2012-12-04 21:00,5,3.558,3.558,3.544,3.544,61
20130301|2012-12-04 21:30,5,3.537,3.537,3.536,3.537,4
20130301|2012-12-04 22:00,5,3.543,3.543,3.523,3.523,16
20130301|2012-12-04 22:30,5,3.548,3.548,3.544,3.544,20
20130301|2012-12-04 23:30,5,3.544,3.544,3.544,3.544,1
20130301|2012-12-05 00:00,5,3.556,3.556,3.556,3.556,1
20130301|2012-12-05 01:00,5,3.551,3.553,3.549,3.549,3
20130301|2012-12-05 01:30,5,3.551,3.551,3.551,3.551,12
20130301|2012-12-05 02:00,5,3.55,3.55,3.547,3.548,3
20130301|2012-12-05 03:30,5,3.551,3.553,3.551,3.553,5
20130301|2012-12-05 04:00,5,3.553,3.553,3.553,3.553,2
20130301|2012-12-05 05:00,5,3.571,3.571,3.571,3.571,2
20130301|2012-12-05 05:30,5,3.577,3.577,3.577,3.577,2
20130301|2012-12-05 06:00,5,3.59,3.599,3.59,3.599,14
20130301|2012-12-05 06:30,5,3.598,3.609,3.597,3.6,14
20130301|2012-12-05 07:00,5,3.603,3.628,3.603,3.618,26
20130301|2012-12-05 07:30,5,3.622,3.63,3.608,3.61,234
20130301|2012-12-05 08:00,5,3.608,3.617,3.6,3.616,232
20130301|2012-12-05 08:30,5,3.614,3.619,3.607,3.61,147
20130301|2012-12-05 09:00,5,3.61,3.617,3.605,3.611,77
20130301|2012-12-05 09:30,5,3.611,3.619,3.607,3.613,81
20130301|2012-12-05 10:00,5,3.614,3.646,3.614,3.639,330
20130301|2012-12-05 10:30,5,3.638,3.658,3.638,3.648,521
20130301|2012-12-05 11:00,5,3.648,3.7,3.648,3.697,514
20130301|2012-12-05 11:30,5,3.697,3.698,3.68,3.69,431
20130301|2012-12-05 12:00,5,3.691,3.711,3.69,3.711,259
20130301|2012-12-05 12:30,5,3.71,3.722,3.705,3.719,376
20130301|2012-12-05 13:00,5,3.718,3.721,3.684,3.708,531
20130301|2012-12-05 13:30,5,3.706,3.711,3.701,3.701,272
20130301|2012-12-05 14:00,5,3.702,3.705,3.702,3.705,30
20130301|2012-12-05 14:30,5,3.701,3.701,3.693,3.693,27
20130301|2012-12-05 15:00,5,3.699,3.699,3.694,3.694,6
20130301|2012-12-05 15:30,5,3.697,3.698,3.692,3.698,15
20130301|2012-12-05 17:30,6,3.713,3.713,3.713,3.713,1
20130301|2012-12-05 19:00,6,3.701,3.701,3.701,3.701,1
20130301|2012-12-05 21:30,6,3.693,3.693,3.684,3.684,4
20130301|2012-12-05 22:00,6,3.693,3.693,3.693,3.693,1
20130301|2012-12-05 22:30,6,3.685,3.685,3.68,3.68,2
20130301|2012-12-06 00:00,6,3.696,3.696,3.696,3.696,24
20130301|2012-12-06 01:00,6,3.686,3.686,3.686,3.686,2
20130301|2012-12-06 02:00,6,3.683,3.683,3.682,3.682,8
20130301|2012-12-06 02:30,6,3.687,3.687,3.687,3.687,1
20130301|2012-12-06 03:00,6,3.697,3.697,3.691,3.691,2
20130301|2012-12-06 03:30,6,3.693,3.7,3.693,3.7,26
20130301|2012-12-06 04:00,6,3.707,3.709,3.707,3.708,21
20130301|2012-12-06 04:30,6,3.695,3.701,3.694,3.701,35
20130301|2012-12-06 05:00,6,3.707,3.712,3.707,3.708,46
20130301|2012-12-06 06:00,6,3.723,3.745,3.723,3.745,98
20130301|2012-12-06 06:30,6,3.743,3.743,3.729,3.74,21
20130301|2012-12-06 07:00,6,3.744,3.745,3.709,3.716,277
20130301|2012-12-06 07:30,6,3.711,3.711,3.673,3.676,178
20130301|2012-12-06 08:00,6,3.671,3.69,3.666,3.679,231
20130301|2012-12-06 08:30,6,3.679,3.692,3.675,3.69,149
20130301|2012-12-06 09:00,6,3.689,3.75,3.678,3.75,256
20130301|2012-12-06 09:30,6,3.75,3.75,3.682,3.688,903
20130301|2012-12-06 10:00,6,3.688,3.688,3.635,3.641,1374
20130301|2012-12-06 10:30,6,3.641,3.657,3.624,3.655,1099
20130301|2012-12-06 11:00,6,3.658,3.682,3.65,3.679,197
20130301|2012-12-06 11:30,6,3.679,3.711,3.679,3.696,433
20130301|2012-12-06 12:00,6,3.692,3.735,3.69,3.72,393
20130301|2012-12-06 12:30,6,3.72,3.72,3.647,3.672,617
20130301|2012-12-06 13:00,6,3.672,3.682,3.662,3.67,1294
20130301|2012-12-06 13:30,6,3.669,3.672,3.667,3.67,61
20130301|2012-12-06 14:00,6,3.672,3.673,3.656,3.656,36
20130301|2012-12-06 14:30,6,3.657,3.662,3.653,3.654,16
20130301|2012-12-06 15:00,6,3.656,3.656,3.652,3.653,13
20130301|2012-12-06 15:30,6,3.653,3.653,3.653,3.653,1
20130301|2012-12-06 16:00,6,3.646,3.646,3.645,3.645,2
20130301|2012-12-06 18:00,7,3.671,3.671,3.671,3.671,3
20130301|2012-12-06 22:00,7,3.671,3.671,3.67,3.67,2
20130301|2012-12-07 00:30,7,3.68,3.68,3.68,3.68,1
20130301|2012-12-07 01:30,7,3.671,3.671,3.671,3.671,3
20130301|2012-12-07 02:00,7,3.66,3.66,3.66,3.66,1
20130301|2012-12-07 02:30,7,3.665,3.67,3.665,3.67,7
20130301|2012-12-07 03:00,7,3.676,3.676,3.676,3.676,3
20130301|2012-12-07 04:00,7,3.668,3.668,3.658,3.658,19
20130301|2012-12-07 04:30,7,3.658,3.658,3.65,3.65,3
20130301|2012-12-07 05:00,7,3.651,3.654,3.648,3.654,14
20130301|2012-12-07 05:30,7,3.648,3.658,3.646,3.658,4
20130301|2012-12-07 06:00,7,3.663,3.67,3.661,3.67,11
20130301|2012-12-07 06:30,7,3.669,3.669,3.658,3.658,13
20130301|2012-12-07 07:00,7,3.65,3.652,3.638,3.644,108
20130301|2012-12-07 07:30,7,3.642,3.664,3.637,3.651,101
20130301|2012-12-07 08:00,7,3.653,3.678,3.649,3.663,155
20130301|2012-12-07 08:30,7,3.662,3.675,3.657,3.674,77
20130301|2012-12-07 09:00,7,3.674,3.693,3.671,3.691,182
20130301|2012-12-07 09:30,7,3.693,3.699,3.66,3.66,80
20130301|2012-12-07 10:00,7,3.663,3.672,3.652,3.652,249
20130301|2012-12-07 10:30,7,3.656,3.66,3.646,3.649,111
20130301|2012-12-07 11:00,7,3.645,3.66,3.618,3.623,373
20130301|2012-12-07 11:30,7,3.624,3.624,3.6,3.62,216
20130301|2012-12-07 12:00,7,3.62,3.623,3.609,3.613,81
20130301|2012-12-07 12:30,7,3.613,3.62,3.61,3.615,194
20130301|2012-12-07 13:00,7,3.616,3.619,3.573,3.577,1134
20130301|2012-12-07 13:30,7,3.579,3.584,3.578,3.584,209
20130301|2012-12-07 14:00,7,3.585,3.585,3.569,3.571,97
20130301|2012-12-07 14:30,7,3.57,3.579,3.568,3.579,80
20130301|2012-12-07 15:00,7,3.576,3.576,3.571,3.572,12
20130301|2012-12-07 15:30,7,3.574,3.574,3.569,3.569,5
20130301|2012-12-09 17:00,10,3.55,3.55,3.511,3.521,98
20130301|2012-12-09 17:30,10,3.519,3.521,3.515,3.52,73
20130301|2012-12-09 18:00,10,3.52,3.522,3.519,3.519,27
20130301|2012-12-09 18:30,10,3.52,3.522,3.52,3.521,34
20130301|2012-12-09 19:00,10,3.521,3.522,3.52,3.521,18
20130301|2012-12-09 19:30,10,3.522,3.525,3.522,3.523,10
20130301|2012-12-09 20:00,10,3.523,3.523,3.515,3.515,14
20130301|2012-12-09 20:30,10,3.516,3.52,3.516,3.517,4
20130301|2012-12-09 21:00,10,3.518,3.524,3.513,3.524,423
20130301|2012-12-09 21:30,10,3.524,3.526,3.522,3.525,24
20130301|2012-12-09 22:00,10,3.523,3.524,3.519,3.52,40
20130301|2012-12-09 22:30,10,3.521,3.524,3.507,3.518,35
20130301|2012-12-10 00:00,10,3.517,3.518,3.517,3.518,5
20130301|2012-12-10 01:30,10,3.521,3.521,3.521,3.521,1
20130301|2012-12-10 02:00,10,3.514,3.516,3.514,3.516,8
20130301|2012-12-10 02:30,10,3.518,3.521,3.518,3.521,11
20130301|2012-12-10 03:00,10,3.52,3.52,3.52,3.52,6
20130301|2012-12-10 03:30,10,3.521,3.523,3.521,3.523,5
20130301|2012-12-10 04:00,10,3.524,3.531,3.524,3.531,46
20130301|2012-12-10 04:30,10,3.531,3.531,3.529,3.529,14
20130301|2012-12-10 05:00,10,3.53,3.53,3.528,3.528,3
20130301|2012-12-10 05:30,10,3.526,3.526,3.51,3.522,24
20130301|2012-12-10 06:00,10,3.528,3.528,3.511,3.518,85
20130301|2012-12-10 06:30,10,3.514,3.514,3.501,3.507,55
20130301|2012-12-10 07:00,10,3.51,3.51,3.48,3.484,705
20130301|2012-12-10 07:30,10,3.486,3.487,3.462,3.472,244
20130301|2012-12-10 08:00,10,3.469,3.485,3.463,3.485,478
20130301|2012-12-10 08:30,10,3.484,3.493,3.475,3.486,237
20130301|2012-12-10 09:00,10,3.486,3.501,3.48,3.497,245
20130301|2012-12-10 09:30,10,3.497,3.501,3.473,3.475,320
20130301|2012-12-10 10:00,10,3.475,3.478,3.458,3.475,634
20130301|2012-12-10 10:30,10,3.475,3.479,3.456,3.458,332
20130301|2012-12-10 11:00,10,3.457,3.467,3.446,3.463,706
20130301|2012-12-10 11:30,10,3.462,3.464,3.449,3.456,227
20130301|2012-12-10 12:00,10,3.455,3.474,3.449,3.474,195
20130301|2012-12-10 12:30,10,3.472,3.48,3.471,3.472,267
20130301|2012-12-10 13:00,10,3.472,3.498,3.471,3.498,843
20130301|2012-12-10 13:30,10,3.498,3.499,3.487,3.492,256
20130301|2012-12-10 14:00,10,3.49,3.494,3.49,3.493,108
20130301|2012-12-10 14:30,10,3.493,3.494,3.483,3.483,40
20130301|2012-12-10 15:00,10,3.483,3.483,3.48,3.48,24
20130301|2012-12-10 15:30,10,3.48,3.48,3.463,3.464,68
20130301|2012-12-10 16:00,10,3.458,3.458,3.458,3.458,1
20130301|2012-12-10 17:30,11,3.464,3.467,3.464,3.467,11
20130301|2012-12-10 19:30,11,3.466,3.478,3.466,3.478,20
20130301|2012-12-10 20:30,11,3.473,3.473,3.472,3.473,303
20130301|2012-12-10 21:30,11,3.467,3.469,3.467,3.469,2
20130301|2012-12-10 22:00,11,3.465,3.475,3.465,3.475,8
20130301|2012-12-10 22:30,11,3.48,3.488,3.48,3.488,2
20130301|2012-12-10 23:00,11,3.495,3.495,3.49,3.495,3
20130301|2012-12-11 00:00,11,3.48,3.48,3.48,3.48,1
20130301|2012-12-11 00:30,11,3.487,3.487,3.487,3.487,21
20130301|2012-12-11 01:00,11,3.487,3.489,3.487,3.487,49
20130301|2012-12-11 01:30,11,3.487,3.488,3.477,3.477,185
20130301|2012-12-11 02:30,11,3.47,3.475,3.47,3.475,153
20130301|2012-12-11 03:00,11,3.476,3.477,3.476,3.477,8
20130301|2012-12-11 04:00,11,3.482,3.485,3.482,3.485,4
20130301|2012-12-11 04:30,11,3.49,3.504,3.49,3.504,4
20130301|2012-12-11 05:00,11,3.505,3.511,3.505,3.511,11
20130301|2012-12-11 05:30,11,3.508,3.525,3.507,3.523,14
20130301|2012-12-11 06:00,11,3.521,3.521,3.509,3.509,10
20130301|2012-12-11 06:30,11,3.513,3.515,3.497,3.499,32
20130301|2012-12-11 07:00,11,3.497,3.515,3.496,3.5,67
20130301|2012-12-11 07:30,11,3.499,3.512,3.497,3.502,296
20130301|2012-12-11 08:00,11,3.502,3.503,3.46,3.481,733
20130301|2012-12-11 08:30,11,3.483,3.49,3.473,3.483,410
20130301|2012-12-11 09:00,11,3.483,3.483,3.447,3.451,519
20130301|2012-12-11 09:30,11,3.451,3.451,3.429,3.439,407
20130301|2012-12-11 10:00,11,3.436,3.486,3.431,3.483,441
20130301|2012-12-11 10:30,11,3.48,3.501,3.465,3.481,260
20130301|2012-12-11 11:00,11,3.48,3.494,3.479,3.493,152
20130301|2012-12-11 11:30,11,3.494,3.501,3.481,3.485,243
20130301|2012-12-11 12:00,11,3.48,3.481,3.459,3.47,254
20130301|2012-12-11 12:30,11,3.468,3.47,3.435,3.45,478
20130301|2012-12-11 13:00,11,3.452,3.464,3.441,3.45,553
20130301|2012-12-11 13:30,11,3.45,3.457,3.447,3.456,175
20130301|2012-12-11 14:00,11,3.456,3.456,3.452,3.452,26
20130301|2012-12-11 14:30,11,3.45,3.452,3.45,3.451,15
20130301|2012-12-11 15:00,11,3.448,3.456,3.448,3.456,49
20130301|2012-12-11 15:30,11,3.457,3.457,3.457,3.457,9
20130301|2012-12-11 16:00,11,3.456,3.456,3.456,3.456,2
20130301|2012-12-11 17:00,12,3.464,3.464,3.464,3.464,12
20130301|2012-12-11 17:30,12,3.457,3.457,3.457,3.457,1
20130301|2012-12-11 18:30,12,3.459,3.461,3.458,3.461,4
20130301|2012-12-11 19:00,12,3.461,3.461,3.459,3.459,3
20130301|2012-12-11 20:30,12,3.457,3.457,3.457,3.457,2
20130301|2012-12-11 21:30,12,3.458,3.458,3.458,3.458,1
20130301|2012-12-11 22:00,12,3.455,3.455,3.45,3.45,12
20130301|2012-12-11 22:30,12,3.451,3.455,3.451,3.453,17
20130301|2012-12-11 23:30,12,3.446,3.446,3.445,3.445,6
20130301|2012-12-12 00:00,12,3.442,3.442,3.442,3.442,1
20130301|2012-12-12 01:00,12,3.444,3.449,3.443,3.448,28
20130301|2012-12-12 01:30,12,3.447,3.447,3.447,3.447,1
20130301|2012-12-12 02:00,12,3.447,3.452,3.447,3.449,7
20130301|2012-12-12 03:00,12,3.456,3.473,3.455,3.473,103
20130301|2012-12-12 03:30,12,3.468,3.473,3.468,3.473,49
20130301|2012-12-12 04:00,12,3.475,3.475,3.475,3.475,1
20130301|2012-12-12 04:30,12,3.468,3.468,3.468,3.468,5
20130301|2012-12-12 05:00,12,3.479,3.483,3.479,3.483,24
20130301|2012-12-12 05:30,12,3.478,3.479,3.478,3.479,35
20130301|2012-12-12 06:00,12,3.469,3.483,3.469,3.483,44
20130301|2012-12-12 06:30,12,3.482,3.485,3.47,3.476,61
20130301|2012-12-12 07:00,12,3.479,3.48,3.427,3.434,255
20130301|2012-12-12 07:30,12,3.434,3.443,3.429,3.435,125
20130301|2012-12-12 08:00,12,3.437,3.446,3.432,3.437,331
20130301|2012-12-12 08:30,12,3.438,3.448,3.437,3.443,350
20130301|2012-12-12 09:00,12,3.443,3.443,3.416,3.429,827
20130301|2012-12-12 09:30,12,3.429,3.429,3.408,3.414,496
20130301|2012-12-12 10:00,12,3.416,3.444,3.413,3.443,270
20130301|2012-12-12 10:30,12,3.443,3.457,3.433,3.444,499
20130301|2012-12-12 11:00,12,3.445,3.475,3.443,3.458,265
20130301|2012-12-12 11:30,12,3.458,3.461,3.424,3.432,283
20130301|2012-12-12 12:00,12,3.431,3.431,3.417,3.421,292
20130301|2012-12-12 12:30,12,3.421,3.425,3.411,3.425,466
20130301|2012-12-12 13:00,12,3.425,3.432,3.417,3.429,767
20130301|2012-12-12 13:30,12,3.428,3.428,3.421,3.428,164
20130301|2012-12-12 14:00,12,3.426,3.435,3.426,3.435,28
20130301|2012-12-12 14:30,12,3.439,3.442,3.438,3.44,33
20130301|2012-12-12 15:00,12,3.442,3.447,3.442,3.447,12
20130301|2012-12-12 15:30,12,3.445,3.446,3.44,3.44,19
20130301|2012-12-12 16:00,12,3.442,3.442,3.442,3.442,1
20130301|2012-12-12 17:00,13,3.446,3.446,3.446,3.446,13
20130301|2012-12-12 17:30,13,3.447,3.447,3.447,3.447,1
20130301|2012-12-12 18:00,13,3.442,3.442,3.442,3.442,4
20130301|2012-12-12 18:30,13,3.447,3.447,3.447,3.447,1
20130301|2012-12-12 19:30,13,3.448,3.448,3.448,3.448,2
20130301|2012-12-12 20:00,13,3.447,3.448,3.445,3.448,14
20130301|2012-12-12 20:30,13,3.448,3.45,3.448,3.45,2
20130301|2012-12-12 21:30,13,3.446,3.446,3.444,3.444,6
20130301|2012-12-12 22:00,13,3.439,3.439,3.439,3.439,6
20130301|2012-12-12 22:30,13,3.435,3.435,3.43,3.431,31
20130301|2012-12-12 23:00,13,3.43,3.43,3.427,3.427,27
20130301|2012-12-12 23:30,13,3.425,3.425,3.419,3.419,16
20130301|2012-12-13 00:00,13,3.42,3.42,3.414,3.414,6
20130301|2012-12-13 00:30,13,3.414,3.414,3.411,3.411,6
20130301|2012-12-13 01:00,13,3.411,3.411,3.409,3.409,14
20130301|2012-12-13 01:30,13,3.411,3.411,3.411,3.411,1
20130301|2012-12-13 02:00,13,3.413,3.416,3.413,3.416,16
20130301|2012-12-13 03:00,13,3.415,3.418,3.414,3.414,11
20130301|2012-12-13 04:30,13,3.416,3.417,3.416,3.417,6
20130301|2012-12-13 05:00,13,3.423,3.423,3.416,3.416,4
20130301|2012-12-13 05:30,13,3.424,3.427,3.413,3.413,9
20130301|2012-12-13 06:00,13,3.416,3.416,3.411,3.411,3
20130301|2012-12-13 06:30,13,3.411,3.417,3.408,3.41,47
20130301|2012-12-13 07:00,13,3.413,3.418,3.409,3.414,27
20130301|2012-12-13 07:30,13,3.418,3.421,3.385,3.386,247
20130301|2012-12-13 08:00,13,3.386,3.39,3.376,3.384,292
20130301|2012-12-13 08:30,13,3.387,3.402,3.385,3.396,486
20130301|2012-12-13 09:00,13,3.396,3.396,3.38,3.38,251
20130301|2012-12-13 09:30,13,3.376,3.433,3.34,3.42,940
20130301|2012-12-13 10:00,13,3.412,3.418,3.388,3.396,544
20130301|2012-12-13 10:30,13,3.399,3.425,3.395,3.403,362
20130301|2012-12-13 11:00,13,3.404,3.409,3.392,3.401,211
20130301|2012-12-13 11:30,13,3.402,3.402,3.363,3.375,1314
20130301|2012-12-13 12:00,13,3.378,3.378,3.35,3.358,1157
20130301|2012-12-13 12:30,13,3.357,3.381,3.351,3.374,623
20130301|2012-12-13 13:00,13,3.377,3.426,3.377,3.407,995
20130301|2012-12-13 13:30,13,3.408,3.418,3.406,3.406,1031
20130301|2012-12-13 14:00,13,3.407,3.412,3.404,3.406,153
20130301|2012-12-13 14:30,13,3.405,3.406,3.398,3.398,123
20130301|2012-12-13 15:00,13,3.398,3.402,3.397,3.399,38
20130301|2012-12-13 15:30,13,3.396,3.408,3.396,3.399,37
20130301|2012-12-13 16:00,13,3.397,3.397,3.397,3.397,1
20130301|2012-12-13 17:00,14,3.406,3.409,3.406,3.408,8
20130301|2012-12-13 17:30,14,3.41,3.412,3.41,3.411,47
20130301|2012-12-13 18:00,14,3.413,3.414,3.413,3.414,18
20130301|2012-12-13 18:30,14,3.411,3.414,3.41,3.414,28
20130301|2012-12-13 19:00,14,3.414,3.414,3.411,3.414,49
20130301|2012-12-13 19:30,14,3.414,3.414,3.414,3.414,20
20130301|2012-12-13 21:00,14,3.422,3.422,3.422,3.422,5
20130301|2012-12-13 21:30,14,3.418,3.418,3.411,3.411,20
20130301|2012-12-13 22:00,14,3.413,3.413,3.407,3.407,17
20130301|2012-12-13 22:30,14,3.404,3.404,3.404,3.404,8
20130301|2012-12-13 23:00,14,3.399,3.399,3.395,3.396,14
20130301|2012-12-13 23:30,14,3.396,3.396,3.39,3.39,126
20130301|2012-12-14 00:00,14,3.39,3.394,3.39,3.394,12
20130301|2012-12-14 00:30,14,3.395,3.396,3.395,3.396,27
20130301|2012-12-14 01:30,14,3.394,3.396,3.394,3.396,12
20130301|2012-12-14 02:00,14,3.393,3.393,3.386,3.386,5
20130301|2012-12-14 02:30,14,3.382,3.384,3.381,3.384,18
20130301|2012-12-14 03:00,14,3.383,3.387,3.383,3.387,4
20130301|2012-12-14 03:30,14,3.395,3.395,3.393,3.393,4
20130301|2012-12-14 04:00,14,3.389,3.389,3.387,3.387,3
20130301|2012-12-14 04:30,14,3.385,3.386,3.38,3.38,24
20130301|2012-12-14 05:00,14,3.377,3.377,3.376,3.376,3
20130301|2012-12-14 05:30,14,3.378,3.38,3.375,3.375,25
20130301|2012-12-14 06:00,14,3.369,3.369,3.343,3.354,109
20130301|2012-12-14 06:30,14,3.353,3.361,3.349,3.356,203
20130301|2012-12-14 07:00,14,3.361,3.37,3.356,3.362,169
20130301|2012-12-14 07:30,14,3.364,3.368,3.345,3.353,180
20130301|2012-12-14 08:00,14,3.35,3.366,3.346,3.358,397
20130301|2012-12-14 08:30,14,3.361,3.37,3.35,3.352,286
20130301|2012-12-14 09:00,14,3.35,3.353,3.337,3.353,612
20130301|2012-12-14 09:30,14,3.356,3.37,3.351,3.358,216
20130301|2012-12-14 10:00,14,3.357,3.381,3.353,3.377,378
20130301|2012-12-14 10:30,14,3.374,3.375,3.356,3.365,297
20130301|2012-12-14 11:00,14,3.365,3.394,3.364,3.388,461
20130301|2012-12-14 11:30,14,3.386,3.39,3.376,3.381,168
20130301|2012-12-14 12:00,14,3.379,3.385,3.377,3.383,177
20130301|2012-12-14 12:30,14,3.384,3.429,3.384,3.42,907
20130301|2012-12-14 13:00,14,3.416,3.424,3.378,3.379,1962
20130301|2012-12-14 13:30,14,3.38,3.383,3.373,3.383,495
20130301|2012-12-14 14:00,14,3.382,3.383,3.379,3.379,60
20130301|2012-12-14 14:30,14,3.38,3.383,3.377,3.377,156
20130301|2012-12-14 15:00,14,3.379,3.38,3.374,3.374,8
20130301|2012-12-14 15:30,14,3.375,3.376,3.372,3.372,9
20130301|2012-12-16 17:00,17,3.355,3.37,3.355,3.366,111
20130301|2012-12-16 17:30,17,3.366,3.366,3.362,3.362,11
20130301|2012-12-16 18:00,17,3.362,3.367,3.362,3.364,18
20130301|2012-12-16 18:30,17,3.362,3.362,3.358,3.359,42
20130301|2012-12-16 19:00,17,3.362,3.362,3.356,3.358,18
20130301|2012-12-16 19:30,17,3.358,3.358,3.358,3.358,4
20130301|2012-12-16 20:00,17,3.356,3.358,3.356,3.357,13
20130301|2012-12-16 20:30,17,3.356,3.358,3.354,3.354,18
20130301|2012-12-16 21:00,17,3.354,3.354,3.349,3.35,37
20130301|2012-12-16 21:30,17,3.346,3.351,3.343,3.351,13
20130301|2012-12-16 22:00,17,3.355,3.358,3.348,3.348,74
20130301|2012-12-16 22:30,17,3.352,3.36,3.349,3.353,95
20130301|2012-12-16 23:00,17,3.355,3.355,3.351,3.351,3
20130301|2012-12-16 23:30,17,3.354,3.354,3.35,3.35,4
20130301|2012-12-17 00:00,17,3.349,3.349,3.347,3.347,2
20130301|2012-12-17 00:30,17,3.344,3.344,3.344,3.344,3
20130301|2012-12-17 01:00,17,3.341,3.345,3.341,3.345,4
20130301|2012-12-17 01:30,17,3.344,3.347,3.344,3.346,4
20130301|2012-12-17 02:00,17,3.346,3.347,3.342,3.343,60
20130301|2012-12-17 02:30,17,3.34,3.343,3.34,3.343,88
20130301|2012-12-17 03:00,17,3.342,3.343,3.339,3.341,44
20130301|2012-12-17 03:30,17,3.342,3.347,3.341,3.347,36
20130301|2012-12-17 04:00,17,3.346,3.349,3.345,3.347,15
20130301|2012-12-17 04:30,17,3.347,3.388,3.347,3.387,21
20130301|2012-12-17 05:00,17,3.391,3.4,3.39,3.4,56
20130301|2012-12-17 05:30,17,3.398,3.412,3.397,3.406,395
20130301|2012-12-17 06:00,17,3.408,3.428,3.407,3.412,66
20130301|2012-12-17 06:30,17,3.409,3.418,3.404,3.406,58
20130301|2012-12-17 07:00,17,3.407,3.429,3.401,3.427,302
20130301|2012-12-17 07:30,17,3.419,3.427,3.415,3.42,312
20130301|2012-12-17 08:00,17,3.421,3.429,3.407,3.408,414
20130301|2012-12-17 08:30,17,3.408,3.408,3.384,3.384,224
20130301|2012-12-17 09:00,17,3.383,3.392,3.37,3.386,401
20130301|2012-12-17 09:30,17,3.384,3.392,3.38,3.383,146
20130301|2012-12-17 10:00,17,3.381,3.412,3.377,3.412,327
20130301|2012-12-17 10:30,17,3.414,3.438,3.41,3.426,1807
20130301|2012-12-17 11:00,17,3.428,3.43,3.416,3.421,419
20130301|2012-12-17 11:30,17,3.418,3.418,3.393,3.404,334
20130301|2012-12-17 12:00,17,3.403,3.418,3.396,3.418,141
20130301|2012-12-17 12:30,17,3.42,3.422,3.407,3.409,211
20130301|2012-12-17 13:00,17,3.409,3.425,3.403,3.418,501
20130301|2012-12-17 13:30,17,3.418,3.423,3.417,3.42,277
20130301|2012-12-17 14:00,17,3.42,3.42,3.414,3.418,42
20130301|2012-12-17 14:30,17,3.418,3.418,3.402,3.402,54
20130301|2012-12-17 15:00,17,3.4,3.405,3.399,3.404,38
20130301|2012-12-17 15:30,17,3.404,3.404,3.399,3.399,77
20130301|2012-12-17 16:00,17,3.397,3.399,3.395,3.397,21
20130301|2012-12-17 17:00,18,3.409,3.409,3.409,3.409,2
20130301|2012-12-17 17:30,18,3.407,3.407,3.407,3.407,2
20130301|2012-12-17 18:00,18,3.408,3.411,3.408,3.411,5
20130301|2012-12-17 18:30,18,3.41,3.41,3.406,3.406,2
20130301|2012-12-17 19:00,18,3.409,3.409,3.409,3.409,2
20130301|2012-12-17 19:30,18,3.413,3.413,3.413,3.413,1
20130301|2012-12-17 20:00,18,3.406,3.406,3.395,3.395,2
20130301|2012-12-17 21:00,18,3.418,3.42,3.414,3.414,3
20130301|2012-12-17 21:30,18,3.407,3.407,3.407,3.407,2
20130301|2012-12-17 22:00,18,3.407,3.407,3.396,3.398,16
20130301|2012-12-17 22:30,18,3.398,3.403,3.396,3.403,37
20130301|2012-12-17 23:00,18,3.402,3.402,3.398,3.398,69
20130301|2012-12-17 23:30,18,3.396,3.398,3.395,3.396,46
20130301|2012-12-18 00:00,18,3.393,3.398,3.393,3.396,112
20130301|2012-12-18 00:30,18,3.396,3.397,3.394,3.396,32
20130301|2012-12-18 01:00,18,3.396,3.396,3.394,3.396,18
20130301|2012-12-18 01:30,18,3.393,3.397,3.393,3.397,6
20130301|2012-12-18 02:00,18,3.395,3.395,3.393,3.393,10
20130301|2012-12-18 02:30,18,3.394,3.399,3.393,3.393,88
20130301|2012-12-18 03:00,18,3.393,3.394,3.393,3.394,18
20130301|2012-12-18 03:30,18,3.393,3.395,3.393,3.395,8
20130301|2012-12-18 04:00,18,3.393,3.403,3.393,3.403,16
20130301|2012-12-18 04:30,18,3.394,3.403,3.394,3.403,21
20130301|2012-12-18 05:00,18,3.402,3.404,3.401,3.404,4
20130301|2012-12-18 05:30,18,3.413,3.424,3.411,3.423,30
20130301|2012-12-18 06:00,18,3.422,3.424,3.419,3.42,21
20130301|2012-12-18 06:30,18,3.422,3.425,3.419,3.421,194
20130301|2012-12-18 07:00,18,3.417,3.456,3.415,3.451,272
20130301|2012-12-18 07:30,18,3.453,3.481,3.45,3.477,502
20130301|2012-12-18 08:00,18,3.474,3.479,3.455,3.456,590
20130301|2012-12-18 08:30,18,3.454,3.474,3.454,3.473,195
20130301|2012-12-18 09:00,18,3.473,3.499,3.471,3.485,765
20130301|2012-12-18 09:30,18,3.483,3.485,3.468,3.485,274
20130301|2012-12-18 10:00,18,3.485,3.489,3.466,3.469,179
20130301|2012-12-18 10:30,18,3.468,3.477,3.449,3.45,753
20130301|2012-12-18 11:00,18,3.45,3.462,3.445,3.446,574
20130301|2012-12-18 11:30,18,3.445,3.46,3.441,3.448,327
20130301|2012-12-18 12:00,18,3.446,3.448,3.435,3.439,381
20130301|2012-12-18 12:30,18,3.436,3.459,3.424,3.445,853
20130301|2012-12-18 13:00,18,3.449,3.475,3.449,3.468,1077
20130301|2012-12-18 13:30,18,3.467,3.468,3.46,3.46,305
20130301|2012-12-18 14:00,18,3.462,3.462,3.453,3.456,58
20130301|2012-12-18 14:30,18,3.457,3.457,3.443,3.445,114
20130301|2012-12-18 15:00,18,3.446,3.449,3.443,3.448,18
20130301|2012-12-18 15:30,18,3.452,3.452,3.448,3.448,4
20130301|2012-12-18 16:00,18,3.448,3.454,3.448,3.454,3
20130301|2012-12-18 17:00,19,3.454,3.454,3.451,3.453,3
20130301|2012-12-18 17:30,19,3.452,3.452,3.445,3.445,8
20130301|2012-12-18 18:00,19,3.449,3.45,3.448,3.45,4
20130301|2012-12-18 18:30,19,3.47,3.47,3.47,3.47,1
20130301|2012-12-18 19:00,19,3.456,3.456,3.456,3.456,1
20130301|2012-12-18 20:30,19,3.458,3.458,3.458,3.458,1
20130301|2012-12-18 21:00,19,3.45,3.455,3.45,3.455,3
20130301|2012-12-18 21:30,19,3.45,3.45,3.45,3.45,2
20130301|2012-12-18 22:00,19,3.448,3.449,3.448,3.449,3
20130301|2012-12-18 22:30,19,3.45,3.45,3.447,3.447,12
20130301|2012-12-18 23:00,19,3.445,3.445,3.445,3.445,4
20130301|2012-12-18 23:30,19,3.446,3.446,3.432,3.432,138
20130301|2012-12-19 00:00,19,3.431,3.431,3.424,3.425,10
20130301|2012-12-19 00:30,19,3.431,3.431,3.43,3.43,6
20130301|2012-12-19 01:00,19,3.433,3.433,3.433,3.433,3
20130301|2012-12-19 01:30,19,3.43,3.431,3.427,3.427,56
20130301|2012-12-19 02:00,19,3.427,3.427,3.416,3.416,56
20130301|2012-12-19 02:30,19,3.418,3.42,3.404,3.405,134
20130301|2012-12-19 03:00,19,3.408,3.409,3.405,3.405,12
20130301|2012-12-19 03:30,19,3.405,3.409,3.404,3.406,70
20130301|2012-12-19 04:00,19,3.411,3.417,3.411,3.417,12
20130301|2012-12-19 04:30,19,3.415,3.418,3.41,3.41,31
20130301|2012-12-19 05:00,19,3.413,3.413,3.404,3.408,18
20130301|2012-12-19 05:30,19,3.408,3.408,3.407,3.408,8
20130301|2012-12-19 06:00,19,3.406,3.406,3.372,3.387,155
20130301|2012-12-19 06:30,19,3.389,3.398,3.382,3.393,92
20130301|2012-12-19 07:00,19,3.395,3.395,3.381,3.386,217
20130301|2012-12-19 07:30,19,3.386,3.387,3.37,3.378,611
20130301|2012-12-19 08:00,19,3.381,3.381,3.353,3.356,1689
20130301|2012-12-19 08:30,19,3.356,3.381,3.341,3.373,908
20130301|2012-12-19 09:00,19,3.371,3.389,3.359,3.388,293
20130301|2012-12-19 09:30,19,3.39,3.399,3.383,3.398,213
20130301|2012-12-19 10:00,19,3.399,3.411,3.385,3.388,1129
20130301|2012-12-19 10:30,19,3.39,3.405,3.381,3.405,364
20130301|2012-12-19 11:00,19,3.404,3.406,3.385,3.397,484
20130301|2012-12-19 11:30,19,3.398,3.41,3.397,3.399,147
20130301|2012-12-19 12:00,19,3.397,3.399,3.389,3.395,151
20130301|2012-12-19 12:30,19,3.395,3.397,3.38,3.381,306
20130301|2012-12-19 13:00,19,3.38,3.39,3.367,3.388,1667
20130301|2012-12-19 13:30,19,3.387,3.393,3.386,3.39,256
20130301|2012-12-19 14:00,19,3.39,3.399,3.39,3.397,66
20130301|2012-12-19 14:30,19,3.399,3.403,3.394,3.395,38
20130301|2012-12-19 15:00,19,3.398,3.401,3.396,3.399,13
20130301|2012-12-19 15:30,19,3.397,3.4,3.395,3.397,4
20130301|2012-12-19 16:00,19,3.396,3.398,3.396,3.398,5
20130301|2012-12-19 17:00,20,3.39,3.39,3.389,3.389,3
20130301|2012-12-19 17:30,20,3.404,3.404,3.392,3.392,6
20130301|2012-12-19 18:00,20,3.38,3.385,3.38,3.385,2
20130301|2012-12-19 18:30,20,3.393,3.398,3.393,3.395,5
20130301|2012-12-19 19:00,20,3.4,3.401,3.4,3.401,4
20130301|2012-12-19 20:00,20,3.4,3.401,3.4,3.401,4
20130301|2012-12-19 20:30,20,3.397,3.397,3.397,3.397,1
20130301|2012-12-19 21:30,20,3.399,3.4,3.399,3.4,2
20130301|2012-12-19 22:00,20,3.399,3.399,3.399,3.399,1
20130301|2012-12-19 22:30,20,3.4,3.4,3.399,3.399,2
20130301|2012-12-19 23:00,20,3.401,3.401,3.401,3.401,1
20130301|2012-12-19 23:30,20,3.409,3.414,3.409,3.414,3
20130301|2012-12-20 00:00,20,3.413,3.415,3.413,3.415,2
20130301|2012-12-20 01:30,20,3.413,3.414,3.412,3.412,18
20130301|2012-12-20 02:00,20,3.413,3.432,3.413,3.432,187
20130301|2012-12-20 02:30,20,3.432,3.432,3.43,3.432,77
20130301|2012-12-20 03:00,20,3.432,3.432,3.421,3.423,69
20130301|2012-12-20 03:30,20,3.422,3.432,3.422,3.431,196
20130301|2012-12-20 04:00,20,3.432,3.432,3.426,3.426,38
20130301|2012-12-20 04:30,20,3.425,3.431,3.425,3.431,20
20130301|2012-12-20 05:00,20,3.427,3.438,3.426,3.437,126
20130301|2012-12-20 05:30,20,3.44,3.451,3.437,3.451,24
20130301|2012-12-20 06:00,20,3.452,3.452,3.438,3.441,30
20130301|2012-12-20 06:30,20,3.441,3.442,3.434,3.437,55
20130301|2012-12-20 07:00,20,3.436,3.453,3.431,3.452,316
20130301|2012-12-20 07:30,20,3.451,3.454,3.439,3.443,1218
20130301|2012-12-20 08:00,20,3.443,3.459,3.443,3.451,766
20130301|2012-12-20 08:30,20,3.45,3.451,3.432,3.433,340
20130301|2012-12-20 09:00,20,3.432,3.449,3.428,3.448,466
20130301|2012-12-20 09:30,20,3.454,3.507,3.454,3.489,1748
20130301|2012-12-20 10:00,20,3.487,3.515,3.487,3.509,774
20130301|2012-12-20 10:30,20,3.511,3.518,3.491,3.491,288
20130301|2012-12-20 11:00,20,3.49,3.502,3.488,3.492,300
20130301|2012-12-20 11:30,20,3.493,3.5,3.483,3.493,345
20130301|2012-12-20 12:00,20,3.492,3.496,3.485,3.491,370
20130301|2012-12-20 12:30,20,3.488,3.491,3.483,3.488,605
20130301|2012-12-20 13:00,20,3.488,3.521,3.486,3.513,1578
20130301|2012-12-20 13:30,20,3.512,3.516,3.504,3.504,479
20130301|2012-12-20 14:00,20,3.503,3.506,3.502,3.504,23
20130301|2012-12-20 14:30,20,3.502,3.515,3.5,3.503,63
20130301|2012-12-20 15:00,20,3.504,3.513,3.504,3.507,20
20130301|2012-12-20 15:30,20,3.511,3.511,3.504,3.51,7
20130301|2012-12-20 16:00,20,3.505,3.509,3.505,3.509,4
20130301|2012-12-20 17:00,21,3.505,3.518,3.505,3.514,13
20130301|2012-12-20 17:30,21,3.513,3.514,3.513,3.514,8
20130301|2012-12-20 18:00,21,3.516,3.517,3.514,3.517,9
20130301|2012-12-20 18:30,21,3.517,3.517,3.517,3.517,7
20130301|2012-12-20 19:30,21,3.501,3.509,3.501,3.507,9
20130301|2012-12-20 20:00,21,3.51,3.51,3.506,3.506,10
20130301|2012-12-20 21:00,21,3.503,3.503,3.503,3.503,2
20130301|2012-12-20 21:30,21,3.503,3.503,3.502,3.503,4
20130301|2012-12-20 22:30,21,3.493,3.494,3.49,3.493,63
20130301|2012-12-20 23:00,21,3.486,3.486,3.481,3.481,3
20130301|2012-12-20 23:30,21,3.481,3.488,3.481,3.486,92
20130301|2012-12-21 00:30,21,3.485,3.485,3.485,3.485,1
20130301|2012-12-21 01:00,21,3.487,3.487,3.485,3.486,33
20130301|2012-12-21 01:30,21,3.488,3.488,3.483,3.484,5
20130301|2012-12-21 02:00,21,3.484,3.484,3.482,3.483,7
20130301|2012-12-21 02:30,21,3.484,3.488,3.484,3.488,168
20130301|2012-12-21 03:00,21,3.488,3.488,3.485,3.486,115
20130301|2012-12-21 03:30,21,3.488,3.489,3.487,3.487,44
20130301|2012-12-21 04:00,21,3.487,3.488,3.485,3.485,60
20130301|2012-12-21 04:30,21,3.485,3.49,3.484,3.487,37
20130301|2012-12-21 05:00,21,3.488,3.505,3.487,3.5,140
20130301|2012-12-21 05:30,21,3.5,3.504,3.495,3.5,197
20130301|2012-12-21 06:00,21,3.497,3.515,3.497,3.513,51
20130301|2012-12-21 06:30,21,3.513,3.544,3.511,3.537,202
20130301|2012-12-21 07:00,21,3.536,3.54,3.528,3.531,199
20130301|2012-12-21 07:30,21,3.531,3.546,3.529,3.541,997
20130301|2012-12-21 08:00,21,3.541,3.542,3.522,3.525,678
20130301|2012-12-21 08:30,21,3.524,3.533,3.515,3.533,457
20130301|2012-12-21 09:00,21,3.532,3.551,3.494,3.496,675
20130301|2012-12-21 09:30,21,3.495,3.499,3.475,3.491,380
20130301|2012-12-21 10:00,21,3.489,3.508,3.477,3.501,208
20130301|2012-12-21 10:30,21,3.503,3.506,3.483,3.493,159
20130301|2012-12-21 11:00,21,3.495,3.501,3.483,3.483,86
20130301|2012-12-21 11:30,21,3.483,3.52,3.482,3.508,410
20130301|2012-12-21 12:00,21,3.508,3.513,3.506,3.512,147
20130301|2012-12-21 12:30,21,3.513,3.513,3.493,3.511,261
20130301|2012-12-21 13:00,21,3.508,3.517,3.5,3.503,680
20130301|2012-12-21 13:30,21,3.505,3.506,3.492,3.492,303
20130301|2012-12-21 14:00,21,3.49,3.491,3.484,3.487,399
20130301|2012-12-21 14:30,21,3.488,3.497,3.486,3.493,58
20130301|2012-12-21 15:00,21,3.496,3.51,3.49,3.508,42
20130301|2012-12-21 15:30,21,3.505,3.507,3.499,3.499,25
20130301|2012-12-21 16:00,21,3.496,3.5,3.496,3.5,2
20130301|2012-12-23 17:00,24,3.5,3.5,3.486,3.497,12
20130301|2012-12-23 17:30,24,3.483,3.483,3.481,3.481,3
20130301|2012-12-23 18:00,24,3.479,3.479,3.479,3.479,1
20130301|2012-12-23 18:30,24,3.478,3.478,3.478,3.478,1
20130301|2012-12-23 19:00,24,3.475,3.476,3.475,3.476,2
20130301|2012-12-23 19:30,24,3.476,3.476,3.476,3.476,1
20130301|2012-12-23 20:00,24,3.478,3.478,3.474,3.474,14
20130301|2012-12-23 20:30,24,3.477,3.477,3.474,3.474,6
20130301|2012-12-23 21:30,24,3.475,3.475,3.475,3.475,1
20130301|2012-12-23 22:00,24,3.478,3.478,3.478,3.478,2
20130301|2012-12-23 22:30,24,3.47,3.47,3.469,3.469,2
20130301|2012-12-23 23:30,24,3.474,3.474,3.474,3.474,2
20130301|2012-12-24 00:00,24,3.472,3.478,3.472,3.478,11
20130301|2012-12-24 00:30,24,3.469,3.469,3.469,3.469,1
20130301|2012-12-24 01:30,24,3.473,3.473,3.473,3.473,1
20130301|2012-12-24 02:00,24,3.47,3.47,3.47,3.47,2
20130301|2012-12-24 02:30,24,3.472,3.472,3.47,3.47,2
20130301|2012-12-24 03:00,24,3.466,3.468,3.465,3.468,10
20130301|2012-12-24 03:30,24,3.467,3.467,3.465,3.466,17
20130301|2012-12-24 04:00,24,3.468,3.468,3.468,3.468,1
20130301|2012-12-24 05:00,24,3.464,3.464,3.46,3.46,5
20130301|2012-12-24 05:30,24,3.451,3.451,3.412,3.414,90
20130301|2012-12-24 06:00,24,3.41,3.416,3.401,3.416,46
20130301|2012-12-24 06:30,24,3.415,3.415,3.406,3.406,83
20130301|2012-12-24 07:00,24,3.407,3.418,3.406,3.415,101
20130301|2012-12-24 07:30,24,3.414,3.423,3.406,3.422,186
20130301|2012-12-24 08:00,24,3.424,3.424,3.409,3.422,347
20130301|2012-12-24 08:30,24,3.422,3.437,3.42,3.435,261
20130301|2012-12-24 09:00,24,3.431,3.431,3.418,3.426,202
20130301|2012-12-24 09:30,24,3.425,3.426,3.414,3.419,141
20130301|2012-12-24 10:00,24,3.417,3.422,3.411,3.412,104
20130301|2012-12-24 10:30,24,3.413,3.419,3.406,3.418,106
20130301|2012-12-24 11:00,24,3.416,3.416,3.403,3.41,146
20130301|2012-12-24 11:30,24,3.406,3.414,3.404,3.413,173
20130301|2012-12-24 12:00,24,3.413,3.417,3.397,3.398,308
20130301|2012-12-24 12:30,24,3.399,3.402,3.388,3.394,115
20130301|2012-12-25 17:00,26,3.385,3.385,3.35,3.356,67
20130301|2012-12-25 17:30,26,3.36,3.36,3.357,3.357,20
20130301|2012-12-25 18:00,26,3.36,3.363,3.36,3.361,7
20130301|2012-12-25 18:30,26,3.36,3.36,3.359,3.359,2
20130301|2012-12-25 19:00,26,3.359,3.366,3.359,3.366,3
20130301|2012-12-25 19:30,26,3.365,3.369,3.365,3.369,7
20130301|2012-12-25 20:00,26,3.366,3.366,3.363,3.363,5
20130301|2012-12-25 21:00,26,3.372,3.375,3.365,3.365,4
20130301|2012-12-25 22:00,26,3.375,3.375,3.375,3.375,1
20130301|2012-12-25 22:30,26,3.36,3.37,3.36,3.367,7
20130301|2012-12-25 23:00,26,3.374,3.377,3.374,3.376,4
20130301|2012-12-25 23:30,26,3.376,3.377,3.376,3.377,2
20130301|2012-12-26 00:00,26,3.379,3.379,3.364,3.366,18
20130301|2012-12-26 00:30,26,3.367,3.367,3.354,3.364,7
20130301|2012-12-26 01:00,26,3.361,3.367,3.361,3.365,6
20130301|2012-12-26 01:30,26,3.367,3.367,3.366,3.367,3
20130301|2012-12-26 02:00,26,3.365,3.366,3.363,3.363,4
20130301|2012-12-26 02:30,26,3.358,3.37,3.358,3.37,7
20130301|2012-12-26 03:00,26,3.362,3.365,3.362,3.365,2
20130301|2012-12-26 03:30,26,3.37,3.37,3.37,3.37,2
20130301|2012-12-26 04:30,26,3.376,3.376,3.376,3.376,1
20130301|2012-12-26 05:30,26,3.37,3.375,3.356,3.356,26
20130301|2012-12-26 06:00,26,3.367,3.367,3.36,3.361,31
20130301|2012-12-26 06:30,26,3.361,3.39,3.361,3.39,31
20130301|2012-12-26 07:00,26,3.389,3.419,3.389,3.401,203
20130301|2012-12-26 07:30,26,3.398,3.409,3.398,3.406,81
20130301|2012-12-26 08:00,26,3.407,3.44,3.405,3.422,581
20130301|2012-12-26 08:30,26,3.424,3.443,3.422,3.441,391
20130301|2012-12-26 09:00,26,3.44,3.45,3.437,3.442,371
20130301|2012-12-26 09:30,26,3.441,3.444,3.431,3.435,166
20130301|2012-12-26 10:00,26,3.433,3.437,3.427,3.427,205
20130301|2012-12-26 10:30,26,3.428,3.429,3.421,3.423,188
20130301|2012-12-26 11:00,26,3.422,3.43,3.416,3.426,148
20130301|2012-12-26 11:30,26,3.428,3.437,3.428,3.432,122
20130301|2012-12-26 12:00,26,3.434,3.445,3.434,3.445,83
20130301|2012-12-26 12:30,26,3.444,3.446,3.431,3.432,96
20130301|2012-12-26 13:00,26,3.432,3.455,3.432,3.438,952
20130301|2012-12-26 13:30,26,3.438,3.439,3.429,3.431,201
20130301|2012-12-26 14:00,26,3.43,3.432,3.425,3.425,68
20130301|2012-12-26 14:30,26,3.426,3.428,3.416,3.416,89
20130301|2012-12-26 15:00,26,3.416,3.417,3.41,3.412,59
20130301|2012-12-26 15:30,26,3.41,3.414,3.409,3.414,16
20130301|2012-12-26 16:00,26,3.408,3.408,3.408,3.408,7
20130301|2012-12-26 17:00,27,3.408,3.408,3.408,3.408,1
20130301|2012-12-26 17:30,27,3.415,3.415,3.415,3.415,2
20130301|2012-12-26 19:00,27,3.414,3.414,3.41,3.41,2
20130301|2012-12-26 20:00,27,3.411,3.411,3.397,3.4,12
20130301|2012-12-26 20:30,27,3.412,3.417,3.412,3.416,18
20130301|2012-12-26 21:00,27,3.418,3.43,3.418,3.43,5
20130301|2012-12-26 21:30,27,3.417,3.417,3.417,3.417,1
20130301|2012-12-26 22:00,27,3.412,3.412,3.412,3.412,1
20130301|2012-12-26 22:30,27,3.414,3.42,3.411,3.416,22
20130301|2012-12-26 23:00,27,3.414,3.416,3.414,3.415,5
20130301|2012-12-26 23:30,27,3.415,3.415,3.413,3.413,4
20130301|2012-12-27 00:00,27,3.4,3.4,3.4,3.4,2
20130301|2012-12-27 00:30,27,3.402,3.402,3.402,3.402,1
20130301|2012-12-27 01:00,27,3.402,3.402,3.401,3.401,10
20130301|2012-12-27 01:30,27,3.4,3.401,3.4,3.4,10
20130301|2012-12-27 02:00,27,3.403,3.42,3.403,3.412,14
20130301|2012-12-27 02:30,27,3.415,3.419,3.415,3.418,3
20130301|2012-12-27 03:00,27,3.42,3.42,3.415,3.418,4
20130301|2012-12-27 03:30,27,3.425,3.428,3.425,3.428,19
20130301|2012-12-27 04:00,27,3.428,3.428,3.415,3.417,6
20130301|2012-12-27 04:30,27,3.412,3.418,3.406,3.418,65
20130301|2012-12-27 05:00,27,3.412,3.412,3.408,3.408,8
20130301|2012-12-27 05:30,27,3.408,3.408,3.394,3.394,43
20130301|2012-12-27 06:00,27,3.393,3.398,3.376,3.394,67
20130301|2012-12-27 06:30,27,3.394,3.403,3.385,3.391,108
20130301|2012-12-27 07:00,27,3.393,3.4,3.391,3.396,110
20130301|2012-12-27 07:30,27,3.396,3.398,3.383,3.384,152
20130301|2012-12-27 08:00,27,3.383,3.392,3.376,3.387,1122
20130301|2012-12-27 08:30,27,3.388,3.394,3.376,3.392,511
20130301|2012-12-27 09:00,27,3.39,3.394,3.381,3.388,297
20130301|2012-12-27 09:30,27,3.386,3.39,3.382,3.387,389
20130301|2012-12-27 10:00,27,3.388,3.414,3.388,3.412,1215
20130301|2012-12-27 10:30,27,3.413,3.425,3.41,3.423,998
20130301|2012-12-27 11:00,27,3.423,3.445,3.422,3.422,883
20130301|2012-12-27 11:30,27,3.425,3.438,3.422,3.426,227
20130301|2012-12-27 12:00,27,3.426,3.426,3.409,3.414,379
20130301|2012-12-27 12:30,27,3.413,3.427,3.409,3.419,336
20130301|2012-12-27 13:00,27,3.416,3.435,3.409,3.426,1581
20130301|2012-12-27 13:30,27,3.427,3.427,3.417,3.421,154
20130301|2012-12-27 14:00,27,3.42,3.43,3.418,3.423,145
20130301|2012-12-27 14:30,27,3.424,3.428,3.415,3.415,77
20130301|2012-12-27 15:00,27,3.417,3.43,3.417,3.427,38
20130301|2012-12-27 15:30,27,3.428,3.431,3.422,3.422,16
20130301|2012-12-27 16:00,27,3.417,3.417,3.417,3.417,3
20130301|2012-12-27 17:00,28,3.413,3.438,3.409,3.438,5
20130301|2012-12-27 17:30,28,3.438,3.438,3.438,3.438,2
20130301|2012-12-27 18:00,28,3.436,3.436,3.436,3.436,4
20130301|2012-12-27 18:30,28,3.439,3.439,3.434,3.434,2
20130301|2012-12-27 19:00,28,3.435,3.46,3.435,3.45,21
20130301|2012-12-27 19:30,28,3.449,3.449,3.435,3.435,10
20130301|2012-12-27 21:00,28,3.441,3.441,3.441,3.441,2
20130301|2012-12-27 21:30,28,3.433,3.437,3.433,3.437,2
20130301|2012-12-27 22:30,28,3.429,3.436,3.425,3.425,15
20130301|2012-12-27 23:00,28,3.43,3.43,3.422,3.422,6
20130301|2012-12-27 23:30,28,3.423,3.424,3.42,3.42,14
20130301|2012-12-28 00:00,28,3.42,3.42,3.41,3.41,15
20130301|2012-12-28 00:30,28,3.409,3.409,3.409,3.409,1
20130301|2012-12-28 01:00,28,3.407,3.407,3.407,3.407,1
20130301|2012-12-28 01:30,28,3.408,3.408,3.407,3.408,5
20130301|2012-12-28 02:00,28,3.407,3.407,3.402,3.402,16
20130301|2012-12-28 02:30,28,3.403,3.403,3.399,3.399,15
20130301|2012-12-28 03:00,28,3.398,3.398,3.39,3.39,8
20130301|2012-12-28 03:30,28,3.39,3.39,3.387,3.387,8
20130301|2012-12-28 04:00,28,3.385,3.386,3.383,3.384,6
20130301|2012-12-28 04:30,28,3.384,3.388,3.379,3.388,52
20130301|2012-12-28 05:00,28,3.389,3.397,3.387,3.387,10
20130301|2012-12-28 05:30,28,3.386,3.395,3.386,3.395,6
20130301|2012-12-28 06:00,28,3.398,3.398,3.388,3.388,9
20130301|2012-12-28 06:30,28,3.387,3.388,3.375,3.383,56
20130301|2012-12-28 07:00,28,3.382,3.394,3.381,3.394,100
20130301|2012-12-28 07:30,28,3.394,3.422,3.392,3.412,391
20130301|2012-12-28 08:00,28,3.412,3.498,3.411,3.498,1228
20130301|2012-12-28 08:30,28,3.497,3.497,3.479,3.487,287
20130301|2012-12-28 09:00,28,3.486,3.494,3.481,3.485,321
20130301|2012-12-28 09:30,28,3.485,3.497,3.469,3.486,621
20130301|2012-12-28 10:00,28,3.493,3.5,3.458,3.464,670
20130301|2012-12-28 10:30,28,3.462,3.476,3.46,3.468,111
20130301|2012-12-28 11:00,28,3.467,3.472,3.458,3.46,173
20130301|2012-12-28 11:30,28,3.466,3.478,3.463,3.477,198
20130301|2012-12-28 12:00,28,3.477,3.478,3.467,3.47,128
20130301|2012-12-28 12:30,28,3.472,3.479,3.47,3.474,72
20130301|2012-12-28 13:00,28,3.476,3.487,3.476,3.483,815
20130301|2012-12-28 13:30,28,3.482,3.487,3.479,3.484,208
20130301|2012-12-28 14:00,28,3.483,3.486,3.481,3.484,121
20130301|2012-12-28 14:30,28,3.484,3.484,3.473,3.473,64
20130301|2012-12-28 15:00,28,3.475,3.484,3.474,3.48,24
20130301|2012-12-28 15:30,28,3.48,3.48,3.477,3.478,8
20130301|2012-12-28 16:00,28,3.478,3.478,3.476,3.476,3
20130301|2012-12-30 17:00,31,3.467,3.484,3.462,3.481,106
20130301|2012-12-30 17:30,31,3.478,3.48,3.478,3.479,31
20130301|2012-12-30 18:00,31,3.482,3.484,3.479,3.483,17
20130301|2012-12-30 18:30,31,3.485,3.485,3.485,3.485,1
20130301|2012-12-30 19:00,31,3.481,3.481,3.481,3.481,1
20130301|2012-12-30 19:30,31,3.479,3.479,3.479,3.479,10
20130301|2012-12-30 20:00,31,3.485,3.485,3.468,3.468,62
20130301|2012-12-30 20:30,31,3.466,3.475,3.461,3.475,159
20130301|2012-12-30 21:30,31,3.47,3.482,3.47,3.482,30
20130301|2012-12-30 22:00,31,3.485,3.497,3.485,3.492,116
20130301|2012-12-30 22:30,31,3.487,3.488,3.482,3.486,21
20130301|2012-12-30 23:00,31,3.487,3.49,3.484,3.49,33
20130301|2012-12-30 23:30,31,3.487,3.492,3.487,3.492,3
20130301|2012-12-31 00:30,31,3.492,3.493,3.492,3.493,9
20130301|2012-12-31 01:00,31,3.494,3.494,3.487,3.49,22
20130301|2012-12-31 01:30,31,3.491,3.493,3.491,3.493,8
20130301|2012-12-31 02:00,31,3.486,3.491,3.486,3.491,3
20130301|2012-12-31 02:30,31,3.491,3.491,3.479,3.479,8
20130301|2012-12-31 03:00,31,3.474,3.474,3.463,3.464,20
20130301|2012-12-31 03:30,31,3.465,3.465,3.464,3.465,5
20130301|2012-12-31 04:00,31,3.463,3.465,3.463,3.463,15
20130301|2012-12-31 04:30,31,3.462,3.462,3.457,3.46,42
20130301|2012-12-31 05:00,31,3.454,3.454,3.429,3.435,102
20130301|2012-12-31 05:30,31,3.432,3.434,3.402,3.402,103
20130301|2012-12-31 06:00,31,3.402,3.406,3.402,3.403,41
20130301|2012-12-31 06:30,31,3.401,3.41,3.399,3.408,88
20130301|2012-12-31 07:00,31,3.409,3.413,3.389,3.4,188
20130301|2012-12-31 07:30,31,3.399,3.427,3.394,3.407,319
20130301|2012-12-31 08:00,31,3.405,3.411,3.389,3.407,361
20130301|2012-12-31 08:30,31,3.407,3.414,3.401,3.406,174
20130301|2012-12-31 09:00,31,3.407,3.41,3.4,3.4,213
20130301|2012-12-31 09:30,31,3.4,3.404,3.384,3.394,335
20130301|2012-12-31 10:00,31,3.394,3.395,3.38,3.381,322
20130301|2012-12-31 10:30,31,3.381,3.385,3.371,3.384,349
20130301|2012-12-31 11:00,31,3.382,3.389,3.377,3.383,147
20130301|2012-12-31 11:30,31,3.382,3.388,3.367,3.372,210
20130301|2012-12-31 12:00,31,3.372,3.388,3.366,3.388,291
20130301|2012-12-31 12:30,31,3.389,3.395,3.372,3.383,175
20130301|2012-12-31 13:00,31,3.382,3.397,3.361,3.364,1149
20130301|2012-12-31 13:30,31,3.363,3.369,3.356,3.364,362
20130301|2012-12-31 14:00,31,3.363,3.37,3.363,3.363,84
20130301|2012-12-31 14:30,31,3.368,3.372,3.367,3.372,27
20130301|2012-12-31 15:00,31,3.372,3.4,3.372,3.385,79
20130301|2012-12-31 15:30,31,3.382,3.385,3.38,3.38,17
20130301|2012-12-31 16:00,31,3.383,3.383,3.377,3.377,2
20130301|2013-01-01 17:00,2,3.361,3.371,3.361,3.368,106
20130301|2013-01-01 17:30,2,3.37,3.37,3.368,3.368,12
20130301|2013-01-01 18:00,2,3.368,3.368,3.365,3.365,29
20130301|2013-01-01 18:30,2,3.358,3.358,3.1,3.248,589
20130301|2013-01-01 19:00,2,3.249,3.285,3.245,3.284,227
20130301|2013-01-01 19:30,2,3.277,3.287,3.273,3.282,27
20130301|2013-01-01 20:00,2,3.283,3.289,3.283,3.287,12
20130301|2013-01-01 20:30,2,3.288,3.304,3.288,3.303,19
20130301|2013-01-01 21:00,2,3.306,3.306,3.303,3.305,234
20130301|2013-01-01 21:30,2,3.307,3.317,3.307,3.314,248
20130301|2013-01-01 22:00,2,3.32,3.323,3.319,3.319,3
20130301|2013-01-01 22:30,2,3.321,3.324,3.319,3.32,43
20130301|2013-01-01 23:00,2,3.325,3.339,3.325,3.336,16
20130301|2013-01-01 23:30,2,3.339,3.339,3.339,3.339,5
20130301|2013-01-02 00:00,2,3.345,3.346,3.344,3.344,8
20130301|2013-01-02 00:30,2,3.346,3.349,3.346,3.347,48
20130301|2013-01-02 01:00,2,3.346,3.347,3.343,3.344,70
20130301|2013-01-02 01:30,2,3.344,3.365,3.344,3.36,67
20130301|2013-01-02 02:00,2,3.361,3.366,3.361,3.366,30
20130301|2013-01-02 02:30,2,3.364,3.365,3.35,3.354,94
20130301|2013-01-02 03:00,2,3.356,3.358,3.352,3.352,25
20130301|2013-01-02 03:30,2,3.351,3.354,3.35,3.35,54
20130301|2013-01-02 04:00,2,3.35,3.351,3.34,3.34,90
20130301|2013-01-02 04:30,2,3.34,3.342,3.334,3.338,139
20130301|2013-01-02 05:00,2,3.338,3.351,3.338,3.34,233
20130301|2013-01-02 05:30,2,3.345,3.346,3.339,3.345,225
20130301|2013-01-02 06:00,2,3.346,3.355,3.343,3.354,217
20130301|2013-01-02 06:30,2,3.353,3.355,3.326,3.331,399
20130301|2013-01-02 07:00,2,3.333,3.355,3.33,3.354,1455
20130301|2013-01-02 07:30,2,3.354,3.362,3.283,3.29,1461
20130301|2013-01-02 08:00,2,3.287,3.288,3.212,3.252,2324
20130301|2013-01-02 08:30,2,3.252,3.256,3.246,3.249,1530
20130301|2013-01-02 09:00,2,3.248,3.252,3.234,3.248,649
20130301|2013-01-02 09:30,2,3.248,3.248,3.213,3.22,1106
20130301|2013-01-02 10:00,2,3.22,3.231,3.204,3.224,1071
20130301|2013-01-02 10:30,2,3.222,3.237,3.21,3.221,1125
20130301|2013-01-02 11:00,2,3.219,3.225,3.212,3.214,852
20130301|2013-01-02 11:30,2,3.215,3.227,3.198,3.218,772
20130301|2013-01-02 12:00,2,3.22,3.227,3.212,3.225,438
20130301|2013-01-02 12:30,2,3.223,3.259,3.222,3.252,755
20130301|2013-01-02 13:00,2,3.251,3.264,3.245,3.255,1146
20130301|2013-01-02 13:30,2,3.255,3.264,3.255,3.257,322
20130301|2013-01-02 14:00,2,3.258,3.263,3.257,3.263,111
20130301|2013-01-02 14:30,2,3.264,3.264,3.253,3.259,77
20130301|2013-01-02 15:00,2,3.259,3.259,3.255,3.256,27
20130301|2013-01-02 15:30,2,3.255,3.255,3.252,3.252,20
20130301|2013-01-02 16:00,2,3.252,3.256,3.252,3.256,17
20130301|2013-01-02 17:00,3,3.25,3.252,3.246,3.246,14
20130301|2013-01-02 17:30,3,3.246,3.25,3.246,3.25,8
20130301|2013-01-02 18:00,3,3.253,3.255,3.253,3.255,7
20130301|2013-01-02 19:00,3,3.253,3.253,3.248,3.253,5
20130301|2013-01-02 19:30,3,3.253,3.253,3.25,3.25,3
20130301|2013-01-02 20:00,3,3.246,3.248,3.246,3.246,4
20130301|2013-01-02 20:30,3,3.243,3.243,3.24,3.24,3
20130301|2013-01-02 21:00,3,3.239,3.244,3.239,3.244,2
20130301|2013-01-02 22:00,3,3.235,3.235,3.233,3.233,28
20130301|2013-01-02 22:30,3,3.232,3.236,3.23,3.23,42
20130301|2013-01-02 23:00,3,3.226,3.226,3.22,3.221,14
20130301|2013-01-02 23:30,3,3.221,3.227,3.221,3.227,8
20130301|2013-01-03 00:30,3,3.219,3.219,3.213,3.213,4
20130301|2013-01-03 01:00,3,3.215,3.217,3.213,3.213,62
20130301|2013-01-03 01:30,3,3.214,3.218,3.213,3.216,66
20130301|2013-01-03 02:00,3,3.218,3.225,3.218,3.224,78
20130301|2013-01-03 02:30,3,3.224,3.232,3.224,3.231,82
20130301|2013-01-03 03:00,3,3.233,3.236,3.23,3.236,44
20130301|2013-01-03 03:30,3,3.236,3.237,3.232,3.237,24
20130301|2013-01-03 04:00,3,3.237,3.237,3.233,3.233,15
20130301|2013-01-03 04:30,3,3.23,3.232,3.217,3.222,33
20130301|2013-01-03 05:00,3,3.226,3.237,3.222,3.229,60
20130301|2013-01-03 05:30,3,3.227,3.244,3.227,3.239,67
20130301|2013-01-03 06:00,3,3.238,3.25,3.236,3.25,190
20130301|2013-01-03 06:30,3,3.249,3.249,3.236,3.238,137
20130301|2013-01-03 07:00,3,3.239,3.25,3.234,3.243,125
20130301|2013-01-03 07:30,3,3.239,3.239,3.204,3.217,791
20130301|2013-01-03 08:00,3,3.215,3.218,3.181,3.201,2802
20130301|2013-01-03 08:30,3,3.2,3.22,3.197,3.21,930
20130301|2013-01-03 09:00,3,3.21,3.21,3.19,3.191,1115
20130301|2013-01-03 09:30,3,3.19,3.203,3.187,3.202,1115
20130301|2013-01-03 10:00,3,3.201,3.211,3.199,3.204,805
20130301|2013-01-03 10:30,3,3.202,3.234,3.201,3.218,1659
20130301|2013-01-03 11:00,3,3.218,3.22,3.208,3.209,431
20130301|2013-01-03 11:30,3,3.21,3.242,3.21,3.239,1023
20130301|2013-01-03 12:00,3,3.238,3.25,3.23,3.231,830
20130301|2013-01-03 12:30,3,3.231,3.237,3.22,3.22,672
20130301|2013-01-03 13:00,3,3.22,3.23,3.209,3.21,2503
20130301|2013-01-03 13:30,3,3.209,3.218,3.207,3.215,1075
20130301|2013-01-03 14:00,3,3.215,3.215,3.209,3.213,193
20130301|2013-01-03 14:30,3,3.213,3.215,3.205,3.206,123
20130301|2013-01-03 15:00,3,3.206,3.211,3.205,3.209,67
20130301|2013-01-03 15:30,3,3.209,3.209,3.204,3.204,24
20130301|2013-01-03 16:00,3,3.208,3.218,3.208,3.217,148
20130301|2013-01-03 17:00,4,3.216,3.216,3.214,3.214,5
20130301|2013-01-03 18:00,4,3.215,3.217,3.215,3.217,6
20130301|2013-01-03 19:00,4,3.214,3.215,3.209,3.215,11
20130301|2013-01-03 19:30,4,3.211,3.211,3.211,3.211,1
20130301|2013-01-03 20:30,4,3.212,3.213,3.211,3.211,15
20130301|2013-01-03 21:00,4,3.218,3.218,3.218,3.218,28
20130301|2013-01-03 21:30,4,3.218,3.218,3.217,3.218,58
20130301|2013-01-03 22:00,4,3.217,3.218,3.217,3.218,4
20130301|2013-01-03 22:30,4,3.219,3.224,3.217,3.224,123
20130301|2013-01-03 23:00,4,3.22,3.225,3.22,3.225,8
20130301|2013-01-03 23:30,4,3.225,3.225,3.223,3.223,31
20130301|2013-01-04 00:00,4,3.225,3.225,3.216,3.216,23
20130301|2013-01-04 00:30,4,3.219,3.225,3.219,3.223,12
20130301|2013-01-04 01:00,4,3.225,3.225,3.217,3.217,20
20130301|2013-01-04 01:30,4,3.211,3.211,3.211,3.211,1
20130301|2013-01-04 02:00,4,3.21,3.225,3.21,3.225,25
20130301|2013-01-04 02:30,4,3.225,3.236,3.219,3.236,79
20130301|2013-01-04 03:00,4,3.236,3.245,3.23,3.23,32
20130301|2013-01-04 03:30,4,3.229,3.236,3.226,3.226,19
20130301|2013-01-04 04:00,4,3.226,3.237,3.226,3.237,17
20130301|2013-01-04 04:30,4,3.237,3.243,3.23,3.238,18
20130301|2013-01-04 05:00,4,3.24,3.242,3.235,3.242,102
20130301|2013-01-04 05:30,4,3.242,3.247,3.238,3.245,72
20130301|2013-01-04 06:00,4,3.245,3.26,3.241,3.258,608
20130301|2013-01-04 06:30,4,3.254,3.261,3.253,3.254,89
20130301|2013-01-04 07:00,4,3.255,3.259,3.239,3.252,273
20130301|2013-01-04 07:30,4,3.256,3.274,3.246,3.25,566
20130301|2013-01-04 08:00,4,3.25,3.27,3.246,3.263,554
20130301|2013-01-04 08:30,4,3.261,3.269,3.248,3.268,555
20130301|2013-01-04 09:00,4,3.269,3.281,3.257,3.264,966
20130301|2013-01-04 09:30,4,3.265,3.306,3.265,3.283,2453
20130301|2013-01-04 10:00,4,3.285,3.289,3.263,3.266,1207
20130301|2013-01-04 10:30,4,3.265,3.283,3.265,3.266,405
20130301|2013-01-04 11:00,4,3.267,3.276,3.253,3.265,485
20130301|2013-01-04 11:30,4,3.264,3.291,3.264,3.291,381
20130301|2013-01-04 12:00,4,3.292,3.302,3.285,3.3,457
20130301|2013-01-04 12:30,4,3.299,3.313,3.296,3.303,467
20130301|2013-01-04 13:00,4,3.3,3.316,3.295,3.304,905
20130301|2013-01-04 13:30,4,3.303,3.304,3.295,3.296,267
20130301|2013-01-04 14:00,4,3.296,3.3,3.294,3.298,144
20130301|2013-01-04 14:30,4,3.298,3.301,3.291,3.291,81
20130301|2013-01-04 15:00,4,3.292,3.302,3.292,3.302,79
20130301|2013-01-04 15:30,4,3.303,3.305,3.301,3.305,81
20130301|2013-01-04 16:00,4,3.303,3.303,3.298,3.298,3
20130301|2013-01-06 17:00,7,3.29,3.32,3.283,3.32,120
20130301|2013-01-06 17:30,7,3.321,3.325,3.321,3.321,21
20130301|2013-01-06 18:00,7,3.32,3.328,3.32,3.323,16
20130301|2013-01-06 18:30,7,3.333,3.333,3.328,3.328,25
20130301|2013-01-06 19:00,7,3.327,3.333,3.327,3.333,5
20130301|2013-01-06 19:30,7,3.33,3.33,3.322,3.322,8
20130301|2013-01-06 20:30,7,3.332,3.332,3.331,3.331,4
20130301|2013-01-06 21:00,7,3.326,3.326,3.322,3.322,7
20130301|2013-01-06 21:30,7,3.322,3.322,3.322,3.322,1
20130301|2013-01-06 22:00,7,3.324,3.325,3.32,3.321,5
20130301|2013-01-06 22:30,7,3.32,3.328,3.32,3.326,16
20130301|2013-01-06 23:30,7,3.324,3.325,3.322,3.322,10
20130301|2013-01-07 00:00,7,3.323,3.327,3.323,3.327,7
20130301|2013-01-07 00:30,7,3.33,3.33,3.325,3.325,9
20130301|2013-01-07 01:00,7,3.33,3.33,3.33,3.33,1
20130301|2013-01-07 01:30,7,3.331,3.333,3.331,3.332,9
20130301|2013-01-07 02:00,7,3.333,3.336,3.332,3.332,13
20130301|2013-01-07 02:30,7,3.333,3.333,3.333,3.333,7
20130301|2013-01-07 03:00,7,3.333,3.34,3.333,3.338,5
20130301|2013-01-07 03:30,7,3.336,3.338,3.336,3.338,4
20130301|2013-01-07 04:00,7,3.336,3.337,3.327,3.327,16
20130301|2013-01-07 04:30,7,3.333,3.336,3.331,3.336,27
20130301|2013-01-07 05:00,7,3.327,3.336,3.327,3.329,18
20130301|2013-01-07 05:30,7,3.327,3.341,3.327,3.338,37
20130301|2013-01-07 06:00,7,3.34,3.341,3.335,3.337,11
20130301|2013-01-07 06:30,7,3.337,3.349,3.337,3.342,101
20130301|2013-01-07 07:00,7,3.341,3.349,3.338,3.348,95
20130301|2013-01-07 07:30,7,3.348,3.358,3.341,3.341,280
20130301|2013-01-07 08:00,7,3.34,3.365,3.338,3.35,919
20130301|2013-01-07 08:30,7,3.352,3.362,3.345,3.352,507
20130301|2013-01-07 09:00,7,3.353,3.36,3.339,3.343,811
20130301|2013-01-07 09:30,7,3.343,3.352,3.342,3.347,478
20130301|2013-01-07 10:00,7,3.347,3.36,3.341,3.345,997
20130301|2013-01-07 10:30,7,3.344,3.345,3.322,3.328,904
20130301|2013-01-07 11:00,7,3.331,3.331,3.288,3.297,811
20130301|2013-01-07 11:30,7,3.296,3.296,3.255,3.268,1584
20130301|2013-01-07 12:00,7,3.269,3.275,3.26,3.268,423
20130301|2013-01-07 12:30,7,3.269,3.282,3.268,3.281,285
20130301|2013-01-07 13:00,7,3.28,3.287,3.27,3.28,1072
20130301|2013-01-07 13:30,7,3.281,3.292,3.279,3.292,193
20130301|2013-01-07 14:00,7,3.292,3.299,3.292,3.298,90
20130301|2013-01-07 14:30,7,3.298,3.3,3.282,3.284,108
20130301|2013-01-07 15:00,7,3.284,3.284,3.276,3.281,102
20130301|2013-01-07 15:30,7,3.28,3.283,3.28,3.282,11
20130301|2013-01-07 16:00,7,3.282,3.287,3.282,3.284,11
20130301|2013-01-07 17:00,8,3.291,3.293,3.284,3.284,11
20130301|2013-01-07 17:30,8,3.29,3.293,3.29,3.293,3
20130301|2013-01-07 18:00,8,3.283,3.285,3.28,3.28,5
20130301|2013-01-07 18:30,8,3.294,3.294,3.294,3.294,1
20130301|2013-01-07 19:00,8,3.294,3.294,3.294,3.294,2
20130301|2013-01-07 19:30,8,3.294,3.294,3.294,3.294,2
20130301|2013-01-07 20:00,8,3.29,3.29,3.29,3.29,1
20130301|2013-01-07 20:30,8,3.293,3.293,3.293,3.293,1
20130301|2013-01-07 21:00,8,3.29,3.29,3.29,3.29,2
20130301|2013-01-07 21:30,8,3.291,3.291,3.289,3.289,18
20130301|2013-01-07 22:00,8,3.292,3.293,3.29,3.292,15
20130301|2013-01-07 22:30,8,3.286,3.286,3.277,3.278,4
20130301|2013-01-07 23:00,8,3.274,3.276,3.273,3.273,7
20130301|2013-01-07 23:30,8,3.269,3.272,3.269,3.272,5
20130301|2013-01-08 00:00,8,3.272,3.276,3.272,3.276,8
20130301|2013-01-08 00:30,8,3.274,3.274,3.266,3.266,2
20130301|2013-01-08 01:00,8,3.272,3.273,3.272,3.273,2
20130301|2013-01-08 01:30,8,3.277,3.288,3.277,3.288,18
20130301|2013-01-08 02:00,8,3.284,3.286,3.275,3.276,18
20130301|2013-01-08 02:30,8,3.271,3.271,3.248,3.264,71
20130301|2013-01-08 03:00,8,3.263,3.265,3.246,3.249,38
20130301|2013-01-08 03:30,8,3.252,3.252,3.241,3.242,50
20130301|2013-01-08 04:00,8,3.247,3.25,3.245,3.25,21
20130301|2013-01-08 04:30,8,3.25,3.256,3.25,3.256,26
20130301|2013-01-08 05:00,8,3.253,3.253,3.243,3.245,25
20130301|2013-01-08 05:30,8,3.245,3.25,3.245,3.246,57
20130301|2013-01-08 06:00,8,3.246,3.253,3.246,3.248,46
20130301|2013-01-08 06:30,8,3.248,3.257,3.248,3.253,50
20130301|2013-01-08 07:00,8,3.25,3.25,3.232,3.236,391
20130301|2013-01-08 07:30,8,3.234,3.238,3.228,3.234,583
20130301|2013-01-08 08:00,8,3.234,3.253,3.23,3.248,955
20130301|2013-01-08 08:30,8,3.249,3.25,3.242,3.243,303
20130301|2013-01-08 09:00,8,3.242,3.248,3.225,3.247,591
20130301|2013-01-08 09:30,8,3.243,3.245,3.217,3.232,944
20130301|2013-01-08 10:00,8,3.232,3.237,3.222,3.237,306
20130301|2013-01-08 10:30,8,3.237,3.269,3.236,3.265,1103
20130301|2013-01-08 11:00,8,3.268,3.286,3.255,3.257,671
20130301|2013-01-08 11:30,8,3.255,3.255,3.228,3.234,649
20130301|2013-01-08 12:00,8,3.234,3.239,3.223,3.233,722
20130301|2013-01-08 12:30,8,3.233,3.243,3.223,3.237,1374
20130301|2013-01-08 13:00,8,3.236,3.24,3.22,3.236,3477
20130301|2013-01-08 13:30,8,3.235,3.244,3.233,3.238,488
20130301|2013-01-08 14:00,8,3.239,3.244,3.238,3.239,96
20130301|2013-01-08 14:30,8,3.24,3.245,3.24,3.244,56
20130301|2013-01-08 15:00,8,3.243,3.247,3.242,3.242,42
20130301|2013-01-08 15:30,8,3.241,3.241,3.232,3.232,38
20130301|2013-01-08 16:00,8,3.233,3.233,3.233,3.233,3
20130301|2013-01-08 17:00,9,3.228,3.238,3.226,3.238,4
20130301|2013-01-08 17:30,9,3.235,3.235,3.235,3.235,1
20130301|2013-01-08 18:00,9,3.237,3.237,3.234,3.234,5
20130301|2013-01-08 18:30,9,3.231,3.231,3.231,3.231,1
20130301|2013-01-08 19:00,9,3.229,3.229,3.213,3.213,35
20130301|2013-01-08 19:30,9,3.214,3.216,3.213,3.213,14
20130301|2013-01-08 20:00,9,3.215,3.217,3.215,3.217,2
20130301|2013-01-08 20:30,9,3.213,3.213,3.213,3.213,15
20130301|2013-01-08 21:00,9,3.212,3.212,3.212,3.212,1
20130301|2013-01-08 21:30,9,3.212,3.212,3.212,3.212,1
20130301|2013-01-08 22:00,9,3.212,3.212,3.212,3.212,3
20130301|2013-01-08 22:30,9,3.21,3.214,3.205,3.208,31
20130301|2013-01-08 23:00,9,3.206,3.207,3.202,3.203,28
20130301|2013-01-08 23:30,9,3.202,3.203,3.2,3.202,76
20130301|2013-01-09 00:00,9,3.201,3.202,3.2,3.202,5
20130301|2013-01-09 00:30,9,3.202,3.203,3.201,3.201,7
20130301|2013-01-09 01:00,9,3.201,3.201,3.19,3.19,76
20130301|2013-01-09 01:30,9,3.193,3.195,3.192,3.195,21
20130301|2013-01-09 02:00,9,3.195,3.208,3.195,3.205,103
20130301|2013-01-09 02:30,9,3.207,3.216,3.207,3.207,62
20130301|2013-01-09 03:00,9,3.207,3.211,3.207,3.207,78
20130301|2013-01-09 03:30,9,3.209,3.215,3.207,3.208,51
20130301|2013-01-09 04:00,9,3.207,3.209,3.195,3.195,45
20130301|2013-01-09 04:30,9,3.2,3.2,3.196,3.197,7
20130301|2013-01-09 05:00,9,3.194,3.196,3.192,3.196,23
20130301|2013-01-09 05:30,9,3.195,3.198,3.189,3.189,32
20130301|2013-01-09 06:00,9,3.186,3.198,3.186,3.187,73
20130301|2013-01-09 06:30,9,3.188,3.198,3.18,3.188,245
20130301|2013-01-09 07:00,9,3.189,3.196,3.168,3.179,690
20130301|2013-01-09 07:30,9,3.178,3.184,3.169,3.171,802
20130301|2013-01-09 08:00,9,3.17,3.178,3.158,3.166,1363
20130301|2013-01-09 08:30,9,3.166,3.187,3.165,3.187,720
20130301|2013-01-09 09:00,9,3.186,3.187,3.159,3.162,1184
20130301|2013-01-09 09:30,9,3.161,3.162,3.142,3.152,2541
20130301|2013-01-09 10:00,9,3.152,3.152,3.121,3.122,2267
20130301|2013-01-09 10:30,9,3.124,3.134,3.121,3.13,1210
20130301|2013-01-09 11:00,9,3.13,3.134,3.123,3.126,590
20130301|2013-01-09 11:30,9,3.126,3.128,3.105,3.115,1524
20130301|2013-01-09 12:00,9,3.114,3.116,3.107,3.114,828
20130301|2013-01-09 12:30,9,3.114,3.128,3.114,3.128,1022
20130301|2013-01-09 13:00,9,3.129,3.141,3.128,3.132,2657
20130301|2013-01-09 13:30,9,3.132,3.136,3.123,3.136,1074
20130301|2013-01-09 14:00,9,3.135,3.147,3.134,3.145,359
20130301|2013-01-09 14:30,9,3.146,3.147,3.139,3.139,287
20130301|2013-01-09 15:00,9,3.139,3.148,3.139,3.142,50
20130301|2013-01-09 15:30,9,3.144,3.15,3.143,3.149,28
20130301|2013-01-09 16:00,9,3.149,3.149,3.147,3.148,19
20130301|2013-01-09 17:00,10,3.135,3.143,3.132,3.143,11
20130301|2013-01-09 17:30,10,3.144,3.144,3.141,3.144,10
20130301|2013-01-09 18:00,10,3.144,3.144,3.141,3.143,11
20130301|2013-01-09 18:30,10,3.146,3.15,3.146,3.147,30
20130301|2013-01-09 19:00,10,3.144,3.146,3.144,3.146,4
20130301|2013-01-09 19:30,10,3.146,3.146,3.144,3.144,2
20130301|2013-01-09 20:00,10,3.145,3.145,3.145,3.145,1
20130301|2013-01-09 20:30,10,3.154,3.154,3.15,3.15,4
20130301|2013-01-09 21:00,10,3.149,3.155,3.147,3.155,9
20130301|2013-01-09 21:30,10,3.15,3.153,3.149,3.149,5
20130301|2013-01-09 22:00,10,3.15,3.151,3.15,3.151,6
20130301|2013-01-09 22:30,10,3.15,3.156,3.148,3.154,27
20130301|2013-01-09 23:00,10,3.156,3.158,3.154,3.158,6
20130301|2013-01-09 23:30,10,3.152,3.152,3.152,3.152,6
20130301|2013-01-10 00:00,10,3.15,3.151,3.147,3.15,6
20130301|2013-01-10 00:30,10,3.151,3.155,3.151,3.152,26
20130301|2013-01-10 01:00,10,3.151,3.152,3.147,3.147,23
20130301|2013-01-10 01:30,10,3.146,3.146,3.141,3.142,6
20130301|2013-01-10 02:00,10,3.143,3.164,3.143,3.152,76
20130301|2013-01-10 02:30,10,3.153,3.157,3.151,3.156,38
20130301|2013-01-10 03:00,10,3.157,3.157,3.151,3.154,50
20130301|2013-01-10 03:30,10,3.148,3.156,3.148,3.155,43
20130301|2013-01-10 04:00,10,3.153,3.162,3.153,3.162,30
20130301|2013-01-10 04:30,10,3.164,3.164,3.162,3.162,45
20130301|2013-01-10 05:00,10,3.16,3.167,3.159,3.167,109
20130301|2013-01-10 05:30,10,3.168,3.172,3.157,3.171,169
20130301|2013-01-10 06:00,10,3.171,3.173,3.162,3.171,101
20130301|2013-01-10 06:30,10,3.171,3.174,3.147,3.15,197
20130301|2013-01-10 07:00,10,3.15,3.157,3.144,3.157,272
20130301|2013-01-10 07:30,10,3.158,3.158,3.138,3.151,1666
20130301|2013-01-10 08:00,10,3.152,3.161,3.144,3.152,2416
20130301|2013-01-10 08:30,10,3.153,3.166,3.147,3.163,1229
20130301|2013-01-10 09:00,10,3.162,3.18,3.159,3.178,2250
20130301|2013-01-10 09:30,10,3.178,3.217,3.178,3.199,4377
20130301|2013-01-10 10:00,10,3.2,3.224,3.192,3.207,2141
20130301|2013-01-10 10:30,10,3.207,3.224,3.202,3.221,2463
20130301|2013-01-10 11:00,10,3.222,3.222,3.194,3.195,945
20130301|2013-01-10 11:30,10,3.193,3.197,3.184,3.187,1779
20130301|2013-01-10 12:00,10,3.189,3.204,3.186,3.19,902
20130301|2013-01-10 12:30,10,3.19,3.209,3.186,3.204,538
20130301|2013-01-10 13:00,10,3.205,3.213,3.199,3.209,3685
20130301|2013-01-10 13:30,10,3.208,3.209,3.202,3.205,720
20130301|2013-01-10 14:00,10,3.205,3.21,3.2,3.21,369
20130301|2013-01-10 14:30,10,3.21,3.21,3.202,3.204,205
20130301|2013-01-10 15:00,10,3.204,3.207,3.204,3.205,58
20130301|2013-01-10 15:30,10,3.204,3.207,3.201,3.201,63
20130301|2013-01-10 16:00,10,3.203,3.206,3.203,3.206,46
20130301|2013-01-10 17:00,11,3.214,3.214,3.205,3.206,22
20130301|2013-01-10 17:30,11,3.204,3.205,3.197,3.197,35
20130301|2013-01-10 18:00,11,3.197,3.197,3.191,3.195,22
20130301|2013-01-10 18:30,11,3.196,3.196,3.196,3.196,3
20130301|2013-01-10 19:00,11,3.196,3.196,3.194,3.194,13
20130301|2013-01-10 20:00,11,3.196,3.205,3.196,3.205,5
20130301|2013-01-10 20:30,11,3.205,3.207,3.205,3.207,4
20130301|2013-01-10 21:00,11,3.2,3.2,3.2,3.2,2
20130301|2013-01-10 21:30,11,3.2,3.204,3.2,3.204,77
20130301|2013-01-10 22:00,11,3.205,3.205,3.202,3.203,11
20130301|2013-01-10 22:30,11,3.203,3.203,3.197,3.197,12
20130301|2013-01-10 23:00,11,3.199,3.204,3.199,3.204,6
20130301|2013-01-10 23:30,11,3.203,3.204,3.203,3.204,2
20130301|2013-01-11 00:00,11,3.204,3.211,3.203,3.211,7
20130301|2013-01-11 00:30,11,3.215,3.217,3.213,3.213,17
20130301|2013-01-11 01:00,11,3.21,3.211,3.21,3.211,7
20130301|2013-01-11 01:30,11,3.214,3.214,3.212,3.212,13
20130301|2013-01-11 02:00,11,3.214,3.214,3.209,3.212,16
20130301|2013-01-11 02:30,11,3.214,3.233,3.214,3.231,167
20130301|2013-01-11 03:00,11,3.23,3.24,3.229,3.24,16
20130301|2013-01-11 03:30,11,3.242,3.243,3.238,3.238,68
20130301|2013-01-11 04:00,11,3.239,3.241,3.236,3.237,97
20130301|2013-01-11 04:30,11,3.236,3.245,3.236,3.245,42
20130301|2013-01-11 05:00,11,3.245,3.275,3.245,3.275,206
20130301|2013-01-11 05:30,11,3.273,3.273,3.265,3.267,92
20130301|2013-01-11 06:00,11,3.268,3.271,3.266,3.267,118
20130301|2013-01-11 06:30,11,3.267,3.269,3.265,3.267,150
20130301|2013-01-11 07:00,11,3.266,3.269,3.247,3.266,558
20130301|2013-01-11 07:30,11,3.268,3.271,3.257,3.261,436
20130301|2013-01-11 08:00,11,3.259,3.291,3.256,3.283,1925
20130301|2013-01-11 08:30,11,3.281,3.287,3.268,3.279,1714
20130301|2013-01-11 09:00,11,3.279,3.286,3.273,3.28,1161
20130301|2013-01-11 09:30,11,3.279,3.288,3.274,3.28,580
20130301|2013-01-11 10:00,11,3.28,3.292,3.265,3.289,1193
20130301|2013-01-11 10:30,11,3.29,3.32,3.285,3.302,3306
20130301|2013-01-11 11:00,11,3.303,3.312,3.291,3.306,1459
20130301|2013-01-11 11:30,11,3.306,3.312,3.3,3.3,468
20130301|2013-01-11 12:00,11,3.3,3.319,3.289,3.317,1010
20130301|2013-01-11 12:30,11,3.318,3.342,3.313,3.326,2192
20130301|2013-01-11 13:00,11,3.327,3.342,3.323,3.337,4254
20130301|2013-01-11 13:30,11,3.336,3.348,3.334,3.342,2128
20130301|2013-01-11 14:00,11,3.342,3.343,3.337,3.343,479
20130301|2013-01-11 14:30,11,3.341,3.341,3.336,3.337,239
20130301|2013-01-11 15:00,11,3.337,3.338,3.333,3.338,90
20130301|2013-01-11 15:30,11,3.339,3.343,3.336,3.336,36
20130301|2013-01-11 16:00,11,3.336,3.336,3.331,3.331,59
20130301|2013-01-13 17:00,14,3.365,3.403,3.365,3.38,472
20130301|2013-01-13 17:30,14,3.378,3.385,3.375,3.376,38
20130301|2013-01-13 18:00,14,3.375,3.378,3.37,3.37,37
20130301|2013-01-13 18:30,14,3.369,3.369,3.36,3.36,34
20130301|2013-01-13 19:00,14,3.36,3.364,3.359,3.364,26
20130301|2013-01-13 19:30,14,3.362,3.365,3.361,3.365,9
20130301|2013-01-13 20:00,14,3.361,3.365,3.361,3.365,42
20130301|2013-01-13 20:30,14,3.365,3.374,3.365,3.37,22
20130301|2013-01-13 22:00,14,3.368,3.369,3.368,3.368,8
20130301|2013-01-13 22:30,14,3.37,3.37,3.367,3.367,3
20130301|2013-01-13 23:30,14,3.37,3.37,3.37,3.37,1
20130301|2013-01-14 00:00,14,3.369,3.369,3.369,3.369,1
20130301|2013-01-14 00:30,14,3.369,3.369,3.361,3.361,30
20130301|2013-01-14 01:00,14,3.365,3.365,3.362,3.362,11
20130301|2013-01-14 01:30,14,3.37,3.375,3.369,3.375,24
20130301|2013-01-14 02:00,14,3.371,3.371,3.368,3.37,39
20130301|2013-01-14 02:30,14,3.371,3.372,3.366,3.366,35
20130301|2013-01-14 03:00,14,3.368,3.368,3.361,3.364,103
20130301|2013-01-14 03:30,14,3.364,3.366,3.36,3.362,30
20130301|2013-01-14 04:00,14,3.36,3.365,3.357,3.357,68
20130301|2013-01-14 04:30,14,3.358,3.359,3.346,3.349,58
20130301|2013-01-14 05:00,14,3.347,3.373,3.347,3.37,65
20130301|2013-01-14 05:30,14,3.362,3.382,3.362,3.376,137
20130301|2013-01-14 06:00,14,3.376,3.39,3.376,3.381,147
20130301|2013-01-14 06:30,14,3.379,3.387,3.376,3.377,188
20130301|2013-01-14 07:00,14,3.377,3.396,3.377,3.387,618
20130301|2013-01-14 07:30,14,3.385,3.387,3.374,3.377,487
20130301|2013-01-14 08:00,14,3.377,3.404,3.371,3.394,1724
20130301|2013-01-14 08:30,14,3.394,3.404,3.39,3.397,664
20130301|2013-01-14 09:00,14,3.397,3.41,3.394,3.402,1035
20130301|2013-01-14 09:30,14,3.401,3.404,3.396,3.401,752
20130301|2013-01-14 10:00,14,3.402,3.403,3.375,3.387,1389
20130301|2013-01-14 10:30,14,3.387,3.39,3.369,3.375,2840
20130301|2013-01-14 11:00,14,3.375,3.388,3.374,3.381,674
20130301|2013-01-14 11:30,14,3.383,3.403,3.383,3.398,1927
20130301|2013-01-14 12:00,14,3.4,3.408,3.392,3.398,1017
20130301|2013-01-14 12:30,14,3.4,3.407,3.391,3.403,1524
20130301|2013-01-14 13:00,14,3.403,3.416,3.374,3.376,4725
20130301|2013-01-14 13:30,14,3.376,3.383,3.374,3.374,1272
20130301|2013-01-14 14:00,14,3.374,3.384,3.374,3.381,657
20130301|2013-01-14 14:30,14,3.383,3.383,3.373,3.375,303
20130301|2013-01-14 15:00,14,3.376,3.384,3.375,3.382,174
20130301|2013-01-14 15:30,14,3.383,3.383,3.38,3.381,61
20130301|2013-01-14 16:00,14,3.381,3.389,3.381,3.389,31
20130301|2013-01-14 17:00,15,3.374,3.388,3.372,3.388,137
20130301|2013-01-14 18:00,15,3.383,3.39,3.382,3.39,16
20130301|2013-01-14 18:30,15,3.388,3.39,3.388,3.39,4
20130301|2013-01-14 19:00,15,3.385,3.39,3.382,3.39,9
20130301|2013-01-14 19:30,15,3.392,3.392,3.392,3.392,1
20130301|2013-01-14 20:00,15,3.391,3.391,3.391,3.391,1
20130301|2013-01-14 20:30,15,3.393,3.394,3.393,3.394,5
20130301|2013-01-14 21:00,15,3.395,3.398,3.395,3.398,12
20130301|2013-01-14 21:30,15,3.401,3.401,3.397,3.397,8
20130301|2013-01-14 22:00,15,3.399,3.399,3.391,3.393,33
20130301|2013-01-14 22:30,15,3.394,3.398,3.394,3.397,21
20130301|2013-01-14 23:00,15,3.395,3.395,3.382,3.382,18
20130301|2013-01-14 23:30,15,3.379,3.379,3.376,3.376,11
20130301|2013-01-15 00:00,15,3.375,3.377,3.374,3.377,14
20130301|2013-01-15 00:30,15,3.373,3.373,3.367,3.369,19
20130301|2013-01-15 01:00,15,3.364,3.368,3.364,3.367,8
20130301|2013-01-15 01:30,15,3.375,3.376,3.375,3.376,7
20130301|2013-01-15 02:00,15,3.382,3.384,3.372,3.372,11
20130301|2013-01-15 02:30,15,3.376,3.377,3.36,3.363,25
20130301|2013-01-15 03:00,15,3.364,3.364,3.361,3.363,24
20130301|2013-01-15 03:30,15,3.363,3.368,3.35,3.353,117
20130301|2013-01-15 04:00,15,3.355,3.358,3.351,3.357,56
20130301|2013-01-15 04:30,15,3.356,3.356,3.338,3.34,81
20130301|2013-01-15 05:00,15,3.339,3.346,3.337,3.345,72
20130301|2013-01-15 05:30,15,3.345,3.362,3.331,3.361,141
20130301|2013-01-15 06:00,15,3.362,3.364,3.356,3.358,56
20130301|2013-01-15 06:30,15,3.364,3.39,3.364,3.383,197
20130301|2013-01-15 07:00,15,3.382,3.401,3.382,3.384,492
20130301|2013-01-15 07:30,15,3.385,3.432,3.385,3.428,1706
20130301|2013-01-15 08:00,15,3.427,3.429,3.359,3.378,2249
20130301|2013-01-15 08:30,15,3.376,3.393,3.346,3.352,1747
20130301|2013-01-15 09:00,15,3.353,3.39,3.353,3.388,1280
20130301|2013-01-15 09:30,15,3.389,3.41,3.384,3.385,1111
20130301|2013-01-15 10:00,15,3.383,3.393,3.371,3.389,1518
20130301|2013-01-15 10:30,15,3.389,3.426,3.385,3.414,2756
20130301|2013-01-15 11:00,15,3.414,3.452,3.409,3.452,4025
20130301|2013-01-15 11:30,15,3.452,3.455,3.433,3.44,2395
20130301|2013-01-15 12:00,15,3.44,3.458,3.439,3.456,1788
20130301|2013-01-15 12:30,15,3.456,3.459,3.434,3.45,1559
20130301|2013-01-15 13:00,15,3.45,3.459,3.438,3.453,2993
20130301|2013-01-15 13:30,15,3.453,3.453,3.437,3.439,908
20130301|2013-01-15 14:00,15,3.439,3.441,3.437,3.441,220
20130301|2013-01-15 14:30,15,3.44,3.441,3.434,3.434,649
20130301|2013-01-15 15:00,15,3.434,3.439,3.431,3.439,93
20130301|2013-01-15 15:30,15,3.44,3.442,3.439,3.44,56
20130301|2013-01-15 16:00,15,3.44,3.441,3.438,3.438,27
20130301|2013-01-15 17:00,16,3.44,3.44,3.437,3.438,20
20130301|2013-01-15 17:30,16,3.437,3.441,3.437,3.441,23
20130301|2013-01-15 18:30,16,3.443,3.45,3.443,3.444,78
20130301|2013-01-15 19:00,16,3.443,3.444,3.442,3.444,4
20130301|2013-01-15 19:30,16,3.447,3.447,3.441,3.447,5
20130301|2013-01-15 20:00,16,3.444,3.45,3.444,3.45,31
20130301|2013-01-15 20:30,16,3.448,3.448,3.444,3.444,46
20130301|2013-01-15 21:00,16,3.446,3.446,3.446,3.446,1
20130301|2013-01-15 21:30,16,3.441,3.444,3.441,3.442,71
20130301|2013-01-15 22:00,16,3.443,3.445,3.437,3.437,109
20130301|2013-01-15 22:30,16,3.437,3.437,3.422,3.43,142
20130301|2013-01-15 23:00,16,3.424,3.427,3.424,3.427,10
20130301|2013-01-15 23:30,16,3.424,3.427,3.42,3.42,90
20130301|2013-01-16 00:00,16,3.419,3.42,3.416,3.417,144
20130301|2013-01-16 00:30,16,3.417,3.419,3.416,3.419,13
20130301|2013-01-16 01:00,16,3.418,3.418,3.414,3.414,21
20130301|2013-01-16 01:30,16,3.417,3.417,3.414,3.414,74
20130301|2013-01-16 02:00,16,3.414,3.414,3.41,3.411,59
20130301|2013-01-16 02:30,16,3.412,3.412,3.399,3.401,353
20130301|2013-01-16 03:00,16,3.401,3.403,3.397,3.4,285
20130301|2013-01-16 03:30,16,3.4,3.406,3.399,3.406,256
20130301|2013-01-16 04:00,16,3.404,3.415,3.399,3.399,295
20130301|2013-01-16 04:30,16,3.4,3.413,3.399,3.413,19
20130301|2013-01-16 05:00,16,3.411,3.413,3.404,3.41,16
20130301|2013-01-16 05:30,16,3.409,3.415,3.409,3.414,155
20130301|2013-01-16 06:00,16,3.414,3.425,3.411,3.425,34
20130301|2013-01-16 06:30,16,3.425,3.434,3.402,3.421,480
20130301|2013-01-16 07:00,16,3.421,3.428,3.405,3.412,457
20130301|2013-01-16 07:30,16,3.412,3.424,3.402,3.424,1356
20130301|2013-01-16 08:00,16,3.421,3.438,3.413,3.434,2786
20130301|2013-01-16 08:30,16,3.433,3.452,3.423,3.431,2346
20130301|2013-01-16 09:00,16,3.431,3.448,3.429,3.437,1595
20130301|2013-01-16 09:30,16,3.437,3.438,3.405,3.429,1786
20130301|2013-01-16 10:00,16,3.425,3.428,3.387,3.403,1963
20130301|2013-01-16 10:30,16,3.402,3.41,3.39,3.403,1413
20130301|2013-01-16 11:00,16,3.403,3.403,3.361,3.392,2128
20130301|2013-01-16 11:30,16,3.391,3.41,3.381,3.405,1077
20130301|2013-01-16 12:00,16,3.405,3.413,3.391,3.409,1072
20130301|2013-01-16 12:30,16,3.408,3.424,3.402,3.419,1024
20130301|2013-01-16 13:00,16,3.419,3.442,3.41,3.441,3254
20130301|2013-01-16 13:30,16,3.441,3.444,3.435,3.441,962
20130301|2013-01-16 14:00,16,3.442,3.445,3.435,3.435,165
20130301|2013-01-16 14:30,16,3.435,3.437,3.431,3.433,153
20130301|2013-01-16 15:00,16,3.433,3.435,3.431,3.433,54
20130301|2013-01-16 15:30,16,3.435,3.438,3.434,3.438,41
20130301|2013-01-16 16:00,16,3.436,3.438,3.435,3.438,10
20130301|2013-01-16 17:00,17,3.439,3.439,3.435,3.436,10
20130301|2013-01-16 17:30,17,3.44,3.44,3.44,3.44,2
20130301|2013-01-16 18:00,17,3.437,3.441,3.436,3.436,6
20130301|2013-01-16 18:30,17,3.436,3.44,3.436,3.437,10
20130301|2013-01-16 19:00,17,3.439,3.441,3.437,3.437,12
20130301|2013-01-16 19:30,17,3.439,3.439,3.439,3.439,2
20130301|2013-01-16 20:00,17,3.439,3.445,3.439,3.445,26
20130301|2013-01-16 20:30,17,3.44,3.446,3.439,3.443,21
20130301|2013-01-16 21:00,17,3.445,3.445,3.445,3.445,2
20130301|2013-01-16 21:30,17,3.443,3.446,3.443,3.446,10
20130301|2013-01-16 22:00,17,3.443,3.443,3.435,3.435,16
20130301|2013-01-16 22:30,17,3.43,3.431,3.42,3.424,53
20130301|2013-01-16 23:00,17,3.425,3.428,3.423,3.426,17
20130301|2013-01-16 23:30,17,3.424,3.424,3.401,3.406,112
20130301|2013-01-17 00:00,17,3.406,3.408,3.402,3.402,21
20130301|2013-01-17 00:30,17,3.402,3.402,3.402,3.402,26
20130301|2013-01-17 01:00,17,3.406,3.406,3.402,3.402,20
20130301|2013-01-17 01:30,17,3.403,3.409,3.403,3.406,18
20130301|2013-01-17 02:00,17,3.405,3.405,3.402,3.404,24
20130301|2013-01-17 02:30,17,3.404,3.411,3.404,3.408,39
20130301|2013-01-17 03:00,17,3.409,3.412,3.406,3.407,80
20130301|2013-01-17 03:30,17,3.408,3.415,3.406,3.413,72
20130301|2013-01-17 04:00,17,3.413,3.414,3.41,3.412,25
20130301|2013-01-17 04:30,17,3.406,3.408,3.403,3.408,47
20130301|2013-01-17 05:00,17,3.405,3.406,3.392,3.395,94
20130301|2013-01-17 05:30,17,3.393,3.393,3.383,3.393,280
20130301|2013-01-17 06:00,17,3.39,3.393,3.388,3.39,100
20130301|2013-01-17 06:30,17,3.396,3.412,3.392,3.411,113
20130301|2013-01-17 07:00,17,3.406,3.406,3.39,3.391,412
20130301|2013-01-17 07:30,17,3.392,3.42,3.39,3.405,973
20130301|2013-01-17 08:00,17,3.406,3.423,3.401,3.418,1211
20130301|2013-01-17 08:30,17,3.419,3.422,3.4,3.419,939
20130301|2013-01-17 09:00,17,3.42,3.439,3.414,3.433,1471
20130301|2013-01-17 09:30,17,3.438,3.521,3.438,3.484,11033
20130301|2013-01-17 10:00,17,3.485,3.501,3.471,3.477,2544
20130301|2013-01-17 10:30,17,3.475,3.494,3.461,3.466,2333
20130301|2013-01-17 11:00,17,3.466,3.483,3.463,3.481,1911
20130301|2013-01-17 11:30,17,3.481,3.515,3.479,3.506,4037
20130301|2013-01-17 12:00,17,3.505,3.528,3.505,3.513,3395
20130301|2013-01-17 12:30,17,3.513,3.521,3.505,3.516,1109
20130301|2013-01-17 13:00,17,3.517,3.528,3.49,3.491,2961
20130301|2013-01-17 13:30,17,3.491,3.495,3.479,3.482,1516
20130301|2013-01-17 14:00,17,3.482,3.489,3.48,3.48,452
20130301|2013-01-17 14:30,17,3.481,3.488,3.48,3.487,315
20130301|2013-01-17 15:00,17,3.487,3.494,3.481,3.486,122
20130301|2013-01-17 15:30,17,3.485,3.487,3.478,3.48,123
20130301|2013-01-17 16:00,17,3.483,3.484,3.479,3.481,12
20130301|2013-01-17 17:00,18,3.481,3.489,3.481,3.482,20
20130301|2013-01-17 17:30,18,3.478,3.479,3.478,3.479,11
20130301|2013-01-17 18:00,18,3.481,3.485,3.481,3.485,8
20130301|2013-01-17 18:30,18,3.486,3.486,3.481,3.481,12
20130301|2013-01-17 19:00,18,3.478,3.478,3.473,3.474,8
20130301|2013-01-17 19:30,18,3.481,3.481,3.481,3.481,10
20130301|2013-01-17 20:00,18,3.485,3.485,3.475,3.475,7
20130301|2013-01-17 20:30,18,3.478,3.482,3.475,3.475,28
20130301|2013-01-17 21:00,18,3.478,3.486,3.478,3.482,17
20130301|2013-01-17 21:30,18,3.485,3.485,3.485,3.485,1
20130301|2013-01-17 22:00,18,3.485,3.49,3.485,3.489,54
20130301|2013-01-17 22:30,18,3.491,3.497,3.49,3.493,280
20130301|2013-01-17 23:00,18,3.493,3.498,3.491,3.496,30
20130301|2013-01-17 23:30,18,3.499,3.505,3.499,3.505,40
20130301|2013-01-18 00:00,18,3.506,3.51,3.506,3.506,21
20130301|2013-01-18 00:30,18,3.508,3.51,3.504,3.505,31
20130301|2013-01-18 01:00,18,3.505,3.507,3.504,3.507,12
20130301|2013-01-18 01:30,18,3.509,3.514,3.509,3.514,23
20130301|2013-01-18 02:00,18,3.517,3.519,3.513,3.513,52
20130301|2013-01-18 02:30,18,3.513,3.518,3.508,3.516,72
20130301|2013-01-18 03:00,18,3.515,3.517,3.51,3.511,80
20130301|2013-01-18 03:30,18,3.512,3.512,3.506,3.508,8
20130301|2013-01-18 04:00,18,3.51,3.522,3.508,3.521,81
20130301|2013-01-18 04:30,18,3.521,3.535,3.521,3.529,203
20130301|2013-01-18 05:00,18,3.525,3.527,3.518,3.522,45
20130301|2013-01-18 05:30,18,3.526,3.529,3.51,3.516,172
20130301|2013-01-18 06:00,18,3.518,3.519,3.509,3.509,67
20130301|2013-01-18 06:30,18,3.512,3.542,3.511,3.539,294
20130301|2013-01-18 07:00,18,3.537,3.54,3.527,3.537,589
20130301|2013-01-18 07:30,18,3.535,3.539,3.52,3.525,755
20130301|2013-01-18 08:00,18,3.524,3.533,3.503,3.51,1653
20130301|2013-01-18 08:30,18,3.509,3.52,3.497,3.497,1704
20130301|2013-01-18 09:00,18,3.498,3.51,3.488,3.498,1680
20130301|2013-01-18 09:30,18,3.498,3.516,3.497,3.511,829
20130301|2013-01-18 10:00,18,3.51,3.526,3.501,3.506,1317
20130301|2013-01-18 10:30,18,3.506,3.525,3.506,3.519,876
20130301|2013-01-18 11:00,18,3.52,3.527,3.513,3.52,624
20130301|2013-01-18 11:30,18,3.52,3.557,3.515,3.553,3068
20130301|2013-01-18 12:00,18,3.553,3.567,3.552,3.561,3690
20130301|2013-01-18 12:30,18,3.56,3.575,3.557,3.566,2787
20130301|2013-01-18 13:00,18,3.566,3.576,3.558,3.566,2371
20130301|2013-01-18 13:30,18,3.566,3.571,3.564,3.567,1157
20130301|2013-01-18 14:00,18,3.567,3.568,3.562,3.563,553
20130301|2013-01-18 14:30,18,3.564,3.576,3.563,3.571,953
20130301|2013-01-18 15:00,18,3.572,3.573,3.564,3.572,77
20130301|2013-01-18 15:30,18,3.57,3.571,3.566,3.57,112
20130301|2013-01-18 16:00,18,3.569,3.571,3.568,3.568,18
20130301|2013-01-20 17:00,22,3.571,3.596,3.564,3.591,190
20130301|2013-01-20 17:30,22,3.594,3.594,3.587,3.587,57
20130301|2013-01-20 18:00,22,3.589,3.591,3.589,3.59,7
20130301|2013-01-20 18:30,22,3.587,3.592,3.587,3.592,13
20130301|2013-01-20 19:00,22,3.59,3.595,3.59,3.59,17
20130301|2013-01-20 19:30,22,3.591,3.593,3.591,3.593,11
20130301|2013-01-20 20:00,22,3.59,3.595,3.59,3.595,7
20130301|2013-01-20 20:30,22,3.592,3.592,3.592,3.592,5
20130301|2013-01-20 21:00,22,3.592,3.594,3.591,3.594,14
20130301|2013-01-20 21:30,22,3.595,3.595,3.59,3.594,11
20130301|2013-01-20 22:00,22,3.595,3.595,3.593,3.593,2
20130301|2013-01-20 22:30,22,3.591,3.594,3.59,3.592,35
20130301|2013-01-20 23:00,22,3.592,3.596,3.592,3.596,27
20130301|2013-01-20 23:30,22,3.594,3.598,3.594,3.598,6
20130301|2013-01-21 00:00,22,3.598,3.599,3.598,3.599,13
20130301|2013-01-21 00:30,22,3.597,3.598,3.592,3.595,13
20130301|2013-01-21 01:00,22,3.597,3.598,3.586,3.586,89
20130301|2013-01-21 01:30,22,3.59,3.594,3.589,3.59,37
20130301|2013-01-21 02:00,22,3.592,3.593,3.588,3.589,35
20130301|2013-01-21 02:30,22,3.588,3.591,3.577,3.589,54
20130301|2013-01-21 03:00,22,3.587,3.587,3.573,3.578,119
20130301|2013-01-21 03:30,22,3.578,3.584,3.575,3.578,47
20130301|2013-01-21 04:00,22,3.578,3.585,3.578,3.579,27
20130301|2013-01-21 04:30,22,3.58,3.581,3.576,3.576,63
20130301|2013-01-21 05:00,22,3.576,3.586,3.572,3.582,69
20130301|2013-01-21 05:30,22,3.588,3.592,3.579,3.579,43
20130301|2013-01-21 06:00,22,3.588,3.592,3.586,3.588,106
20130301|2013-01-21 06:30,22,3.588,3.592,3.586,3.587,32
20130301|2013-01-21 07:00,22,3.59,3.59,3.588,3.588,10
20130301|2013-01-21 07:30,22,3.59,3.591,3.586,3.589,173
20130301|2013-01-21 08:00,22,3.589,3.625,3.589,3.624,905
20130301|2013-01-21 08:30,22,3.624,3.636,3.621,3.629,1096
20130301|2013-01-21 09:00,22,3.629,3.631,3.621,3.626,474
20130301|2013-01-21 09:30,22,3.625,3.639,3.622,3.638,756
20130301|2013-01-21 10:00,22,3.636,3.645,3.634,3.642,792
20130301|2013-01-21 10:30,22,3.642,3.646,3.635,3.638,552
20130301|2013-01-21 11:00,22,3.637,3.641,3.626,3.628,220
20130301|2013-01-21 11:30,22,3.627,3.637,3.624,3.627,319
20130301|2013-01-21 12:00,22,3.629,3.63,3.623,3.629,113
20130301|2013-01-21 17:00,22,3.633,3.633,3.623,3.628,108
20130301|2013-01-21 17:30,22,3.626,3.626,3.619,3.619,21
20130301|2013-01-21 18:00,22,3.618,3.619,3.615,3.617,16
20130301|2013-01-21 18:30,22,3.618,3.618,3.617,3.617,4
20130301|2013-01-21 19:00,22,3.617,3.617,3.613,3.613,42
20130301|2013-01-21 19:30,22,3.613,3.622,3.61,3.616,82
20130301|2013-01-21 20:00,22,3.622,3.622,3.616,3.616,16
20130301|2013-01-21 20:30,22,3.617,3.622,3.616,3.616,20
20130301|2013-01-21 21:00,22,3.616,3.621,3.616,3.621,19
20130301|2013-01-21 21:30,22,3.621,3.623,3.621,3.623,4
20130301|2013-01-21 22:00,22,3.622,3.624,3.621,3.624,12
20130301|2013-01-21 22:30,22,3.624,3.63,3.619,3.63,36
20130301|2013-01-21 23:00,22,3.629,3.629,3.623,3.623,21
20130301|2013-01-21 23:30,22,3.623,3.624,3.622,3.623,9
20130301|2013-01-22 00:00,22,3.631,3.636,3.631,3.631,21
20130301|2013-01-22 00:30,22,3.633,3.633,3.628,3.631,22
20130301|2013-01-22 01:00,22,3.63,3.632,3.625,3.625,12
20130301|2013-01-22 01:30,22,3.624,3.624,3.621,3.621,51
20130301|2013-01-22 02:00,22,3.624,3.625,3.624,3.624,16
20130301|2013-01-22 02:30,22,3.623,3.636,3.623,3.633,75
20130301|2013-01-22 03:00,22,3.632,3.634,3.632,3.633,32
20130301|2013-01-22 03:30,22,3.632,3.635,3.632,3.632,96
20130301|2013-01-22 04:00,22,3.634,3.635,3.633,3.633,33
20130301|2013-01-22 04:30,22,3.633,3.635,3.631,3.635,43
20130301|2013-01-22 05:00,22,3.633,3.634,3.626,3.629,27
20130301|2013-01-22 05:30,22,3.628,3.632,3.626,3.626,99
20130301|2013-01-22 06:00,22,3.624,3.624,3.609,3.616,334
20130301|2013-01-22 06:30,22,3.616,3.623,3.606,3.618,173
20130301|2013-01-22 07:00,22,3.617,3.619,3.605,3.613,552
20130301|2013-01-22 07:30,22,3.612,3.615,3.581,3.589,1347
20130301|2013-01-22 08:00,22,3.587,3.603,3.568,3.57,3303
20130301|2013-01-22 08:30,22,3.572,3.581,3.512,3.525,9033
20130301|2013-01-22 09:00,22,3.525,3.54,3.508,3.52,2965
20130301|2013-01-22 09:30,22,3.521,3.539,3.502,3.531,2599
20130301|2013-01-22 10:00,22,3.532,3.54,3.517,3.524,2024
20130301|2013-01-22 10:30,22,3.525,3.535,3.519,3.535,1251
20130301|2013-01-22 11:00,22,3.535,3.555,3.525,3.553,2823
20130301|2013-01-22 11:30,22,3.554,3.588,3.554,3.582,4886
20130301|2013-01-22 12:00,22,3.583,3.589,3.574,3.583,1703
20130301|2013-01-22 12:30,22,3.583,3.587,3.573,3.582,882
20130301|2013-01-22 13:00,22,3.582,3.589,3.553,3.56,4289
20130301|2013-01-22 13:30,22,3.56,3.564,3.548,3.549,1158
20130301|2013-01-22 14:00,22,3.551,3.551,3.536,3.548,615
20130301|2013-01-22 14:30,22,3.548,3.555,3.547,3.552,349
20130301|2013-01-22 15:00,22,3.551,3.561,3.55,3.56,194
20130301|2013-01-22 15:30,22,3.56,3.575,3.56,3.567,231
20130301|2013-01-22 16:00,22,3.571,3.574,3.57,3.571,145
20130301|2013-01-22 17:00,23,3.57,3.574,3.567,3.569,61
20130301|2013-01-22 17:30,23,3.571,3.573,3.568,3.572,21
20130301|2013-01-22 18:00,23,3.572,3.575,3.57,3.57,8
20130301|2013-01-22 18:30,23,3.573,3.577,3.572,3.577,78
20130301|2013-01-22 19:00,23,3.577,3.579,3.572,3.574,31
20130301|2013-01-22 19:30,23,3.576,3.577,3.573,3.573,3
20130301|2013-01-22 20:00,23,3.573,3.574,3.57,3.572,38
20130301|2013-01-22 20:30,23,3.575,3.576,3.572,3.575,10
20130301|2013-01-22 21:00,23,3.576,3.579,3.576,3.579,19
20130301|2013-01-22 21:30,23,3.578,3.58,3.576,3.579,24
20130301|2013-01-22 22:00,23,3.58,3.582,3.576,3.578,52
20130301|2013-01-22 22:30,23,3.578,3.589,3.578,3.586,81
20130301|2013-01-22 23:00,23,3.588,3.588,3.583,3.586,46
20130301|2013-01-22 23:30,23,3.59,3.59,3.587,3.587,32
20130301|2013-01-23 00:00,23,3.586,3.591,3.586,3.591,64
20130301|2013-01-23 00:30,23,3.589,3.593,3.588,3.59,29
20130301|2013-01-23 01:00,23,3.589,3.592,3.589,3.592,58
20130301|2013-01-23 01:30,23,3.591,3.592,3.586,3.589,52
20130301|2013-01-23 02:00,23,3.589,3.594,3.587,3.588,57
20130301|2013-01-23 02:30,23,3.587,3.588,3.578,3.581,150
20130301|2013-01-23 03:00,23,3.582,3.59,3.582,3.589,65
20130301|2013-01-23 03:30,23,3.59,3.59,3.58,3.581,46
20130301|2013-01-23 04:00,23,3.58,3.58,3.573,3.578,30
20130301|2013-01-23 04:30,23,3.578,3.581,3.571,3.575,167
20130301|2013-01-23 05:00,23,3.574,3.575,3.566,3.567,120
20130301|2013-01-23 05:30,23,3.569,3.574,3.562,3.563,184
20130301|2013-01-23 06:00,23,3.564,3.565,3.554,3.563,351
20130301|2013-01-23 06:30,23,3.562,3.564,3.531,3.535,388
20130301|2013-01-23 07:00,23,3.535,3.546,3.522,3.522,1081
20130301|2013-01-23 07:30,23,3.523,3.535,3.511,3.533,2529
20130301|2013-01-23 08:00,23,3.534,3.536,3.519,3.532,2838
20130301|2013-01-23 08:30,23,3.531,3.55,3.523,3.549,3021
20130301|2013-01-23 09:00,23,3.55,3.582,3.55,3.569,4057
20130301|2013-01-23 09:30,23,3.568,3.577,3.543,3.544,1687
20130301|2013-01-23 10:00,23,3.543,3.553,3.517,3.528,3266
20130301|2013-01-23 10:30,23,3.527,3.541,3.524,3.531,1958
20130301|2013-01-23 11:00,23,3.533,3.557,3.531,3.537,1439
20130301|2013-01-23 11:30,23,3.537,3.539,3.527,3.531,1337
20130301|2013-01-23 12:00,23,3.531,3.545,3.529,3.538,1312
20130301|2013-01-23 12:30,23,3.539,3.546,3.524,3.533,2164
20130301|2013-01-23 13:00,23,3.534,3.554,3.53,3.553,3687
20130301|2013-01-23 13:30,23,3.553,3.558,3.551,3.556,805
20130301|2013-01-23 14:00,23,3.556,3.56,3.552,3.558,382
20130301|2013-01-23 14:30,23,3.56,3.561,3.55,3.553,422
20130301|2013-01-23 15:00,23,3.554,3.558,3.551,3.556,160
20130301|2013-01-23 15:30,23,3.557,3.562,3.557,3.562,148
20130301|2013-01-23 16:00,23,3.56,3.568,3.559,3.567,39
20130301|2013-01-23 17:00,24,3.569,3.572,3.568,3.572,39
20130301|2013-01-23 17:30,24,3.572,3.572,3.568,3.572,38
20130301|2013-01-23 18:00,24,3.572,3.573,3.569,3.573,44
20130301|2013-01-23 18:30,24,3.568,3.572,3.568,3.568,5
20130301|2013-01-23 19:00,24,3.567,3.569,3.567,3.569,3
20130301|2013-01-23 19:30,24,3.569,3.57,3.566,3.57,33
20130301|2013-01-23 20:00,24,3.57,3.576,3.57,3.574,40
20130301|2013-01-23 20:30,24,3.574,3.575,3.562,3.562,76
20130301|2013-01-23 21:00,24,3.562,3.563,3.561,3.563,9
20130301|2013-01-23 21:30,24,3.563,3.568,3.56,3.566,39
20130301|2013-01-23 22:00,24,3.568,3.571,3.566,3.567,65
20130301|2013-01-23 22:30,24,3.568,3.571,3.565,3.569,185
20130301|2013-01-23 23:00,24,3.57,3.573,3.57,3.571,36
20130301|2013-01-23 23:30,24,3.572,3.574,3.571,3.574,49
20130301|2013-01-24 00:00,24,3.575,3.582,3.574,3.582,97
20130301|2013-01-24 00:30,24,3.583,3.584,3.581,3.584,13
20130301|2013-01-24 01:00,24,3.581,3.583,3.577,3.578,39
20130301|2013-01-24 01:30,24,3.578,3.582,3.578,3.581,44
20130301|2013-01-24 02:00,24,3.578,3.585,3.578,3.584,150
20130301|2013-01-24 02:30,24,3.583,3.587,3.576,3.58,69
20130301|2013-01-24 03:00,24,3.58,3.584,3.579,3.581,68
20130301|2013-01-24 03:30,24,3.581,3.583,3.575,3.578,104
20130301|2013-01-24 04:00,24,3.578,3.584,3.563,3.563,161
20130301|2013-01-24 04:30,24,3.563,3.571,3.562,3.568,56
20130301|2013-01-24 05:00,24,3.57,3.587,3.56,3.576,185
20130301|2013-01-24 05:30,24,3.575,3.575,3.56,3.56,76
20130301|2013-01-24 06:00,24,3.56,3.565,3.555,3.561,220
20130301|2013-01-24 06:30,24,3.561,3.567,3.558,3.558,98
20130301|2013-01-24 07:00,24,3.559,3.574,3.558,3.569,508
20130301|2013-01-24 07:30,24,3.569,3.582,3.559,3.564,2260
20130301|2013-01-24 08:00,24,3.564,3.575,3.561,3.564,2375
20130301|2013-01-24 08:30,24,3.564,3.572,3.553,3.569,2406
20130301|2013-01-24 09:00,24,3.57,3.588,3.558,3.581,3194
20130301|2013-01-24 09:30,24,3.577,3.577,3.498,3.534,11295
20130301|2013-01-24 10:00,24,3.534,3.556,3.522,3.527,3913
20130301|2013-01-24 10:30,24,3.527,3.53,3.486,3.492,6780
20130301|2013-01-24 11:00,24,3.493,3.5,3.47,3.484,4616
20130301|2013-01-24 11:30,24,3.484,3.494,3.48,3.482,2433
20130301|2013-01-24 12:00,24,3.483,3.497,3.476,3.484,1338
20130301|2013-01-24 12:30,24,3.484,3.487,3.447,3.466,4753
20130301|2013-01-24 13:00,24,3.467,3.47,3.448,3.46,5880
20130301|2013-01-24 13:30,24,3.46,3.476,3.458,3.474,1413
20130301|2013-01-24 14:00,24,3.473,3.475,3.465,3.467,1071
20130301|2013-01-24 14:30,24,3.466,3.474,3.464,3.471,747
20130301|2013-01-24 15:00,24,3.472,3.476,3.469,3.471,233
20130301|2013-01-24 15:30,24,3.471,3.474,3.47,3.47,53
20130301|2013-01-24 16:00,24,3.471,3.472,3.467,3.472,59
20130301|2013-01-24 17:00,25,3.46,3.464,3.443,3.446,241
20130301|2013-01-24 17:30,25,3.445,3.445,3.425,3.432,712
20130301|2013-01-24 18:00,25,3.431,3.436,3.429,3.43,97
20130301|2013-01-24 18:30,25,3.43,3.433,3.423,3.433,147
20130301|2013-01-24 19:00,25,3.432,3.434,3.426,3.434,31
20130301|2013-01-24 19:30,25,3.435,3.435,3.429,3.434,12
20130301|2013-01-24 20:00,25,3.433,3.435,3.43,3.435,18
20130301|2013-01-24 20:30,25,3.434,3.435,3.43,3.434,13
20130301|2013-01-24 21:00,25,3.434,3.441,3.434,3.44,14
20130301|2013-01-24 21:30,25,3.44,3.44,3.433,3.436,19
20130301|2013-01-24 22:00,25,3.441,3.45,3.438,3.45,63
20130301|2013-01-24 22:30,25,3.45,3.457,3.45,3.453,97
20130301|2013-01-24 23:00,25,3.456,3.463,3.446,3.463,59
20130301|2013-01-24 23:30,25,3.463,3.468,3.457,3.468,46
20130301|2013-01-25 00:00,25,3.467,3.488,3.467,3.486,268
20130301|2013-01-25 00:30,25,3.487,3.488,3.485,3.488,163
20130301|2013-01-25 01:00,25,3.487,3.489,3.486,3.487,66
20130301|2013-01-25 01:30,25,3.486,3.489,3.484,3.489,98
20130301|2013-01-25 02:00,25,3.49,3.49,3.487,3.49,48
20130301|2013-01-25 02:30,25,3.489,3.491,3.484,3.486,163
20130301|2013-01-25 03:00,25,3.486,3.489,3.477,3.489,291
20130301|2013-01-25 03:30,25,3.488,3.49,3.483,3.487,80
20130301|2013-01-25 04:00,25,3.489,3.49,3.486,3.486,157
20130301|2013-01-25 04:30,25,3.486,3.488,3.48,3.486,228
20130301|2013-01-25 05:00,25,3.484,3.49,3.481,3.489,63
20130301|2013-01-25 05:30,25,3.49,3.492,3.481,3.482,407
20130301|2013-01-25 06:00,25,3.483,3.484,3.464,3.464,449
20130301|2013-01-25 06:30,25,3.464,3.47,3.46,3.463,462
20130301|2013-01-25 07:00,25,3.463,3.465,3.437,3.441,1849
20130301|2013-01-25 07:30,25,3.442,3.475,3.442,3.475,2400
20130301|2013-01-25 08:00,25,3.475,3.482,3.457,3.472,4269
20130301|2013-01-25 08:30,25,3.473,3.484,3.464,3.472,3417
20130301|2013-01-25 09:00,25,3.473,3.48,3.471,3.479,1593
20130301|2013-01-25 09:30,25,3.48,3.492,3.474,3.477,3202
20130301|2013-01-25 10:00,25,3.477,3.478,3.441,3.442,4600
20130301|2013-01-25 10:30,25,3.443,3.447,3.435,3.44,3520
20130301|2013-01-25 11:00,25,3.441,3.465,3.44,3.455,3208
20130301|2013-01-25 11:30,25,3.455,3.46,3.447,3.458,1497
20130301|2013-01-25 12:00,25,3.458,3.49,3.458,3.487,3594
20130301|2013-01-25 12:30,25,3.488,3.495,3.481,3.487,3036
20130301|2013-01-25 13:00,25,3.488,3.491,3.456,3.465,5656
20130301|2013-01-25 13:30,25,3.464,3.481,3.464,3.48,1365
20130301|2013-01-25 14:00,25,3.478,3.481,3.467,3.468,544
20130301|2013-01-25 14:30,25,3.468,3.47,3.462,3.466,625
20130301|2013-01-25 15:00,25,3.467,3.47,3.465,3.469,250
20130301|2013-01-25 15:30,25,3.468,3.469,3.465,3.465,149
20130301|2013-01-25 16:00,25,3.465,3.465,3.46,3.46,91
20130301|2013-01-27 17:00,28,3.413,3.413,3.397,3.413,1029
20130301|2013-01-27 17:30,28,3.413,3.414,3.405,3.411,240
20130301|2013-01-27 18:00,28,3.411,3.411,3.405,3.408,211
20130301|2013-01-27 18:30,28,3.409,3.413,3.4,3.405,308
20130301|2013-01-27 19:00,28,3.404,3.411,3.404,3.409,67
20130301|2013-01-27 19:30,28,3.41,3.41,3.391,3.394,595
20130301|2013-01-27 20:00,28,3.394,3.4,3.394,3.4,46
20130301|2013-01-27 20:30,28,3.4,3.4,3.397,3.398,80
20130301|2013-01-27 21:00,28,3.398,3.406,3.398,3.406,51
20130301|2013-01-27 21:30,28,3.405,3.408,3.404,3.407,106
20130301|2013-01-27 22:00,28,3.407,3.409,3.4,3.402,241
20130301|2013-01-27 22:30,28,3.403,3.409,3.399,3.407,228
20130301|2013-01-27 23:00,28,3.407,3.414,3.407,3.409,120
20130301|2013-01-27 23:30,28,3.409,3.411,3.397,3.4,217
20130301|2013-01-28 00:00,28,3.398,3.399,3.391,3.395,108
20130301|2013-01-28 00:30,28,3.395,3.397,3.391,3.396,26
20130301|2013-01-28 01:00,28,3.394,3.395,3.391,3.392,43
20130301|2013-01-28 01:30,28,3.393,3.395,3.391,3.393,60
20130301|2013-01-28 02:00,28,3.394,3.395,3.388,3.388,97
20130301|2013-01-28 02:30,28,3.389,3.39,3.385,3.386,223
20130301|2013-01-28 03:00,28,3.385,3.388,3.385,3.386,91
20130301|2013-01-28 03:30,28,3.386,3.387,3.385,3.385,127
20130301|2013-01-28 04:00,28,3.385,3.389,3.384,3.388,546
20130301|2013-01-28 04:30,28,3.387,3.387,3.374,3.374,1163
20130301|2013-01-28 05:00,28,3.374,3.388,3.374,3.384,368
20130301|2013-01-28 05:30,28,3.384,3.387,3.371,3.371,444
20130301|2013-01-28 06:00,28,3.372,3.377,3.36,3.366,1609
20130301|2013-01-28 06:30,28,3.367,3.369,3.359,3.363,1858
20130301|2013-01-28 07:00,28,3.363,3.366,3.333,3.345,3427
20130301|2013-01-28 07:30,28,3.344,3.346,3.317,3.326,6881
20130301|2013-01-28 08:00,28,3.326,3.337,3.305,3.323,9878
20130301|2013-01-28 08:30,28,3.323,3.34,3.319,3.323,6002
20130301|2013-01-28 09:00,28,3.322,3.328,3.317,3.325,4142
20130301|2013-01-28 09:30,28,3.326,3.334,3.322,3.332,3799
20130301|2013-01-28 10:00,28,3.331,3.339,3.319,3.338,5952
20130301|2013-01-28 10:30,28,3.337,3.34,3.331,3.336,3131
20130301|2013-01-28 11:00,28,3.336,3.337,3.326,3.328,3430
20130301|2013-01-28 11:30,28,3.328,3.335,3.321,3.33,2830
20130301|2013-01-28 12:00,28,3.33,3.339,3.321,3.325,2295
20130301|2013-01-28 12:30,28,3.325,3.333,3.315,3.331,4337
20130301|2013-01-28 13:00,28,3.331,3.332,3.302,3.304,15183
20130301|2013-01-28 13:30,28,3.304,3.307,3.302,3.307,4689
20130301|2013-01-28 14:00,28,3.307,3.31,3.306,3.31,615
20130301|2013-01-28 14:30,28,3.309,3.309,3.294,3.297,2186
20130301|2013-01-28 15:00,28,3.297,3.299,3.291,3.295,553
20130301|2013-01-28 15:30,28,3.293,3.3,3.291,3.298,330
20130301|2013-01-28 16:00,28,3.298,3.3,3.296,3.298,78
20130301|2013-01-28 17:00,29,3.297,3.297,3.289,3.292,107
20130301|2013-01-28 17:30,29,3.291,3.291,3.284,3.286,128
20130301|2013-01-28 18:00,29,3.285,3.293,3.285,3.293,61
20130301|2013-01-28 18:30,29,3.293,3.3,3.292,3.292,82
20130301|2013-01-28 19:00,29,3.294,3.3,3.294,3.3,21
20130301|2013-01-28 19:30,29,3.294,3.295,3.286,3.295,76
20130301|2013-01-28 20:00,29,3.297,3.297,3.286,3.286,118
20130301|2013-01-28 20:30,29,3.287,3.29,3.285,3.289,45
20130301|2013-01-28 21:00,29,3.289,3.291,3.288,3.291,21
20130301|2013-01-28 21:30,29,3.291,3.292,3.29,3.29,35
20130301|2013-01-28 22:00,29,3.29,3.293,3.287,3.293,158
20130301|2013-01-28 22:30,29,3.292,3.292,3.281,3.282,366
20130301|2013-01-28 23:00,29,3.282,3.283,3.276,3.277,170
20130301|2013-01-28 23:30,29,3.277,3.281,3.276,3.279,86
20130301|2013-01-29 00:00,29,3.279,3.279,3.269,3.271,328
20130301|2013-01-29 00:30,29,3.271,3.274,3.269,3.274,127
20130301|2013-01-29 01:00,29,3.274,3.279,3.274,3.279,146
20130301|2013-01-29 01:30,29,3.278,3.285,3.277,3.285,87
20130301|2013-01-29 02:00,29,3.286,3.292,3.286,3.291,264
20130301|2013-01-29 02:30,29,3.291,3.293,3.276,3.277,360
20130301|2013-01-29 03:00,29,3.276,3.281,3.272,3.276,427
20130301|2013-01-29 03:30,29,3.278,3.284,3.273,3.273,388
20130301|2013-01-29 04:00,29,3.274,3.286,3.273,3.28,284
20130301|2013-01-29 04:30,29,3.279,3.287,3.272,3.275,502
20130301|2013-01-29 05:00,29,3.274,3.276,3.26,3.261,1031
20130301|2013-01-29 05:30,29,3.262,3.269,3.256,3.263,1072
20130301|2013-01-29 06:00,29,3.263,3.265,3.252,3.261,918
20130301|2013-01-29 06:30,29,3.262,3.264,3.24,3.247,2471
20130301|2013-01-29 07:00,29,3.247,3.255,3.232,3.238,4261
20130301|2013-01-29 07:30,29,3.237,3.253,3.237,3.249,4095
20130301|2013-01-29 08:00,29,3.249,3.265,3.247,3.256,8264
20130301|2013-01-29 08:30,29,3.256,3.265,3.249,3.252,5591
20130301|2013-01-29 09:00,29,3.252,3.26,3.246,3.258,4504
20130301|2013-01-29 09:30,29,3.259,3.278,3.258,3.277,7397
20130301|2013-01-29 10:00,29,3.278,3.298,3.266,3.267,9798
20130301|2013-01-29 10:30,29,3.266,3.269,3.254,3.26,5378
20130301|2013-01-29 11:00,29,3.262,3.268,3.253,3.254,3437
20130301|2013-01-29 11:30,29,3.253,3.256,3.242,3.251,5184
20130301|2013-01-29 12:00,29,3.251,3.26,3.248,3.254,2439
20130301|2013-01-29 12:30,29,3.254,3.268,3.252,3.253,3106
20130301|2013-01-29 13:00,29,3.253,3.264,3.247,3.257,7476
20130301|2013-01-29 13:30,29,3.258,3.267,3.256,3.263,1572
20130301|2013-01-29 14:00,29,3.263,3.27,3.26,3.266,1083
20130301|2013-01-29 14:30,29,3.265,3.268,3.258,3.263,1117
20130301|2013-01-29 15:00,29,3.262,3.262,3.255,3.257,440
20130301|2013-01-29 15:30,29,3.256,3.262,3.255,3.261,298
20130301|2013-01-29 16:00,29,3.26,3.264,3.257,3.264,440
20130301|2013-01-29 17:00,30,3.262,3.282,3.261,3.266,194
20130301|2013-01-29 17:30,30,3.268,3.276,3.267,3.27,34
20130301|2013-01-29 18:00,30,3.273,3.274,3.27,3.273,9
20130301|2013-01-29 18:30,30,3.272,3.272,3.267,3.272,12
20130301|2013-01-29 19:00,30,3.27,3.27,3.267,3.27,35
20130301|2013-01-29 19:30,30,3.27,3.27,3.265,3.265,33
20130301|2013-01-29 20:00,30,3.267,3.278,3.267,3.277,65
20130301|2013-01-29 20:30,30,3.278,3.287,3.272,3.276,222
20130301|2013-01-29 21:00,30,3.278,3.28,3.273,3.28,103
20130301|2013-01-29 21:30,30,3.276,3.283,3.275,3.278,40
20130301|2013-01-29 22:00,30,3.279,3.279,3.273,3.274,22
20130301|2013-01-29 22:30,30,3.273,3.283,3.27,3.283,214
20130301|2013-01-29 23:00,30,3.283,3.29,3.282,3.29,224
20130301|2013-01-29 23:30,30,3.29,3.294,3.288,3.293,170
20130301|2013-01-30 00:00,30,3.292,3.292,3.283,3.284,99
20130301|2013-01-30 00:30,30,3.284,3.284,3.279,3.281,66
20130301|2013-01-30 01:00,30,3.279,3.291,3.277,3.288,133
20130301|2013-01-30 01:30,30,3.286,3.296,3.286,3.296,147
20130301|2013-01-30 02:00,30,3.295,3.3,3.288,3.3,627
20130301|2013-01-30 02:30,30,3.3,3.3,3.282,3.284,704
20130301|2013-01-30 03:00,30,3.285,3.29,3.283,3.29,186
20130301|2013-01-30 03:30,30,3.29,3.291,3.28,3.291,233
20130301|2013-01-30 04:00,30,3.289,3.297,3.285,3.293,317
20130301|2013-01-30 04:30,30,3.292,3.294,3.272,3.274,445
20130301|2013-01-30 05:00,30,3.274,3.275,3.266,3.273,387
20130301|2013-01-30 05:30,30,3.272,3.272,3.261,3.263,588
20130301|2013-01-30 06:00,30,3.261,3.288,3.261,3.287,985
20130301|2013-01-30 06:30,30,3.286,3.296,3.281,3.289,994
20130301|2013-01-30 07:00,30,3.288,3.308,3.286,3.29,3381
20130301|2013-01-30 07:30,30,3.29,3.304,3.287,3.293,3612
20130301|2013-01-30 08:00,30,3.292,3.304,3.279,3.289,5842
20130301|2013-01-30 08:30,30,3.289,3.299,3.283,3.292,4632
20130301|2013-01-30 09:00,30,3.291,3.298,3.273,3.288,4849
20130301|2013-01-30 09:30,30,3.288,3.297,3.286,3.291,2905
20130301|2013-01-30 10:00,30,3.29,3.294,3.281,3.287,3419
20130301|2013-01-30 10:30,30,3.287,3.323,3.285,3.314,8346
20130301|2013-01-30 11:00,30,3.314,3.333,3.309,3.321,7112
20130301|2013-01-30 11:30,30,3.321,3.344,3.32,3.333,6756
20130301|2013-01-30 12:00,30,3.334,3.334,3.32,3.325,2934
20130301|2013-01-30 12:30,30,3.325,3.329,3.313,3.318,2297
20130301|2013-01-30 13:00,30,3.318,3.344,3.309,3.336,9258
20130301|2013-01-30 13:30,30,3.335,3.341,3.33,3.336,2368
20130301|2013-01-30 14:00,30,3.336,3.342,3.334,3.336,1166
20130301|2013-01-30 14:30,30,3.335,3.34,3.332,3.332,668
20130301|2013-01-30 15:00,30,3.332,3.341,3.332,3.34,548
20130301|2013-01-30 15:30,30,3.341,3.343,3.335,3.338,301
20130301|2013-01-30 16:00,30,3.338,3.34,3.335,3.34,100
20130301|2013-01-30 17:00,31,3.335,3.339,3.335,3.337,107
20130301|2013-01-30 17:30,31,3.338,3.338,3.334,3.334,34
20130301|2013-01-30 18:00,31,3.334,3.337,3.334,3.335,28
20130301|2013-01-30 18:30,31,3.335,3.335,3.33,3.333,36
20130301|2013-01-30 19:00,31,3.333,3.336,3.333,3.334,15
20130301|2013-01-30 19:30,31,3.335,3.336,3.325,3.335,62
20130301|2013-01-30 20:00,31,3.335,3.336,3.335,3.336,12
20130301|2013-01-30 20:30,31,3.336,3.337,3.335,3.337,28
20130301|2013-01-30 21:00,31,3.336,3.337,3.336,3.337,11
20130301|2013-01-30 21:30,31,3.337,3.338,3.336,3.338,48
20130301|2013-01-30 22:00,31,3.339,3.351,3.337,3.349,274
20130301|2013-01-30 22:30,31,3.349,3.351,3.339,3.341,350
20130301|2013-01-30 23:00,31,3.34,3.34,3.335,3.336,61
20130301|2013-01-30 23:30,31,3.335,3.343,3.335,3.343,38
20130301|2013-01-31 00:00,31,3.343,3.346,3.335,3.337,128
20130301|2013-01-31 00:30,31,3.336,3.336,3.326,3.327,129
20130301|2013-01-31 01:00,31,3.328,3.328,3.321,3.326,182
20130301|2013-01-31 01:30,31,3.326,3.327,3.326,3.326,11
20130301|2013-01-31 02:00,31,3.326,3.329,3.326,3.328,56
20130301|2013-01-31 02:30,31,3.328,3.328,3.3,3.301,671
20130301|2013-01-31 03:00,31,3.3,3.308,3.3,3.302,350
20130301|2013-01-31 03:30,31,3.302,3.31,3.302,3.308,166
20130301|2013-01-31 04:00,31,3.308,3.323,3.307,3.312,287
20130301|2013-01-31 04:30,31,3.314,3.323,3.312,3.322,263
20130301|2013-01-31 05:00,31,3.322,3.357,3.322,3.355,1018
20130301|2013-01-31 05:30,31,3.354,3.357,3.345,3.355,619
20130301|2013-01-31 06:00,31,3.354,3.359,3.349,3.352,516
20130301|2013-01-31 06:30,31,3.352,3.356,3.342,3.353,595
20130301|2013-01-31 07:00,31,3.353,3.362,3.339,3.341,2130
20130301|2013-01-31 07:30,31,3.341,3.351,3.332,3.335,2629
20130301|2013-01-31 08:00,31,3.335,3.337,3.304,3.314,8152
20130301|2013-01-31 08:30,31,3.315,3.326,3.308,3.323,3155
20130301|2013-01-31 09:00,31,3.324,3.34,3.286,3.315,5340
20130301|2013-01-31 09:30,31,3.312,3.312,3.243,3.274,31638
20130301|2013-01-31 10:00,31,3.273,3.279,3.26,3.267,7875
20130301|2013-01-31 10:30,31,3.268,3.383,3.264,3.353,24173
20130301|2013-01-31 11:00,31,3.353,3.395,3.343,3.359,20808
20130301|2013-01-31 11:30,31,3.359,3.36,3.312,3.322,13412
20130301|2013-01-31 12:00,31,3.322,3.354,3.311,3.349,5224
20130301|2013-01-31 12:30,31,3.348,3.358,3.333,3.355,3831
20130301|2013-01-31 13:00,31,3.356,3.383,3.336,3.339,13005
20130301|2013-01-31 13:30,31,3.338,3.346,3.326,3.334,2840
20130301|2013-01-31 14:00,31,3.332,3.338,3.327,3.338,1048
20130301|2013-01-31 14:30,31,3.338,3.341,3.332,3.334,690
20130301|2013-01-31 15:00,31,3.335,3.339,3.331,3.333,187
20130301|2013-01-31 15:30,31,3.332,3.335,3.331,3.335,170
20130301|2013-01-31 16:00,31,3.335,3.337,3.328,3.33,128
20130301|2013-01-31 17:00,1,3.328,3.335,3.319,3.323,74
20130301|2013-01-31 17:30,1,3.321,3.324,3.317,3.324,85
20130301|2013-01-31 18:00,1,3.318,3.329,3.315,3.323,197
20130301|2013-01-31 18:30,1,3.322,3.33,3.32,3.326,28
20130301|2013-01-31 19:00,1,3.33,3.33,3.326,3.326,8
20130301|2013-01-31 19:30,1,3.325,3.327,3.322,3.327,5
20130301|2013-01-31 20:00,1,3.327,3.329,3.324,3.328,13
20130301|2013-01-31 20:30,1,3.324,3.324,3.318,3.323,27
20130301|2013-01-31 21:00,1,3.323,3.323,3.323,3.323,3
20130301|2013-01-31 21:30,1,3.32,3.324,3.316,3.321,83
20130301|2013-01-31 22:00,1,3.319,3.322,3.316,3.317,68
20130301|2013-01-31 22:30,1,3.319,3.322,3.31,3.31,82
20130301|2013-01-31 23:00,1,3.312,3.312,3.305,3.307,95
20130301|2013-01-31 23:30,1,3.308,3.314,3.307,3.314,97
20130301|2013-02-01 00:00,1,3.316,3.319,3.316,3.317,42
20130301|2013-02-01 00:30,1,3.317,3.317,3.307,3.309,99
20130301|2013-02-01 01:00,1,3.309,3.315,3.306,3.314,144
20130301|2013-02-01 01:30,1,3.315,3.318,3.314,3.318,25
20130301|2013-02-01 02:00,1,3.319,3.323,3.306,3.307,157
20130301|2013-02-01 02:30,1,3.306,3.313,3.306,3.312,78
20130301|2013-02-01 03:00,1,3.311,3.312,3.305,3.306,222
20130301|2013-02-01 03:30,1,3.306,3.306,3.296,3.305,886
20130301|2013-02-01 04:00,1,3.305,3.309,3.3,3.307,201
20130301|2013-02-01 04:30,1,3.309,3.321,3.306,3.319,275
20130301|2013-02-01 05:00,1,3.319,3.343,3.319,3.337,913
20130301|2013-02-01 05:30,1,3.338,3.369,3.331,3.365,1170
20130301|2013-02-01 06:00,1,3.365,3.369,3.349,3.358,1138
20130301|2013-02-01 06:30,1,3.358,3.378,3.347,3.361,2419
20130301|2013-02-01 07:00,1,3.362,3.373,3.361,3.365,2258
20130301|2013-02-01 07:30,1,3.365,3.367,3.347,3.36,3173
20130301|2013-02-01 08:00,1,3.36,3.376,3.352,3.354,5816
20130301|2013-02-01 08:30,1,3.353,3.367,3.337,3.367,6359
20130301|2013-02-01 09:00,1,3.365,3.367,3.357,3.362,3927
20130301|2013-02-01 09:30,1,3.361,3.387,3.355,3.368,5943
20130301|2013-02-01 10:00,1,3.367,3.377,3.343,3.344,3680
20130301|2013-02-01 10:30,1,3.344,3.354,3.312,3.32,9722
20130301|2013-02-01 11:00,1,3.32,3.32,3.29,3.294,7667
20130301|2013-02-01 11:30,1,3.293,3.317,3.286,3.306,3791
20130301|2013-02-01 12:00,1,3.305,3.318,3.301,3.314,2476
20130301|2013-02-01 12:30,1,3.313,3.322,3.295,3.305,4338
20130301|2013-02-01 13:00,1,3.305,3.306,3.278,3.297,10105
20130301|2013-02-01 13:30,1,3.298,3.3,3.292,3.297,1604
20130301|2013-02-01 14:00,1,3.296,3.303,3.293,3.298,875
20130301|2013-02-01 14:30,1,3.298,3.3,3.295,3.296,606
20130301|2013-02-01 15:00,1,3.297,3.304,3.296,3.302,333
20130301|2013-02-01 15:30,1,3.302,3.303,3.296,3.298,133
20130301|2013-02-01 16:00,1,3.298,3.305,3.296,3.304,85
20130301|2013-02-03 17:00,4,3.313,3.318,3.308,3.313,517
20130301|2013-02-03 17:30,4,3.313,3.316,3.309,3.309,101
20130301|2013-02-03 18:00,4,3.309,3.315,3.309,3.312,135
20130301|2013-02-03 18:30,4,3.312,3.312,3.309,3.31,70
20130301|2013-02-03 19:00,4,3.31,3.314,3.31,3.311,32
20130301|2013-02-03 19:30,4,3.311,3.314,3.311,3.312,26
20130301|2013-02-03 20:00,4,3.312,3.316,3.312,3.314,72
20130301|2013-02-03 20:30,4,3.316,3.317,3.314,3.315,24
20130301|2013-02-03 21:00,4,3.315,3.317,3.313,3.317,22
20130301|2013-02-03 21:30,4,3.317,3.318,3.314,3.318,35
20130301|2013-02-03 22:00,4,3.315,3.322,3.314,3.314,219
20130301|2013-02-03 22:30,4,3.314,3.315,3.308,3.308,125
20130301|2013-02-03 23:00,4,3.308,3.312,3.308,3.312,63
20130301|2013-02-03 23:30,4,3.312,3.314,3.312,3.313,14
20130301|2013-02-04 00:00,4,3.315,3.315,3.309,3.309,14
20130301|2013-02-04 00:30,4,3.308,3.308,3.308,3.308,26
20130301|2013-02-04 01:00,4,3.309,3.313,3.309,3.313,16
20130301|2013-02-04 01:30,4,3.312,3.312,3.308,3.311,29
20130301|2013-02-04 02:00,4,3.311,3.311,3.304,3.305,213
20130301|2013-02-04 02:30,4,3.305,3.306,3.296,3.299,584
20130301|2013-02-04 03:00,4,3.3,3.301,3.293,3.293,467
20130301|2013-02-04 03:30,4,3.296,3.298,3.286,3.29,312
20130301|2013-02-04 04:00,4,3.289,3.299,3.285,3.289,617
20130301|2013-02-04 04:30,4,3.291,3.308,3.28,3.295,755
20130301|2013-02-04 05:00,4,3.296,3.297,3.277,3.286,564
20130301|2013-02-04 05:30,4,3.287,3.289,3.275,3.283,385
20130301|2013-02-04 06:00,4,3.282,3.294,3.278,3.285,664
20130301|2013-02-04 06:30,4,3.285,3.292,3.272,3.29,831
20130301|2013-02-04 07:00,4,3.29,3.3,3.283,3.294,1233
20130301|2013-02-04 07:30,4,3.295,3.295,3.267,3.271,3176
20130301|2013-02-04 08:00,4,3.271,3.291,3.259,3.289,5599
20130301|2013-02-04 08:30,4,3.289,3.337,3.288,3.332,9249
20130301|2013-02-04 09:00,4,3.334,3.334,3.32,3.322,4029
20130301|2013-02-04 09:30,4,3.323,3.345,3.319,3.331,3689
20130301|2013-02-04 10:00,4,3.332,3.338,3.323,3.336,2423
20130301|2013-02-04 10:30,4,3.336,3.354,3.334,3.339,6310
20130301|2013-02-04 11:00,4,3.339,3.348,3.325,3.347,4324
20130301|2013-02-04 11:30,4,3.347,3.347,3.331,3.336,2548
20130301|2013-02-04 12:00,4,3.336,3.344,3.332,3.333,1793
20130301|2013-02-04 12:30,4,3.333,3.338,3.316,3.322,3048
20130301|2013-02-04 13:00,4,3.322,3.328,3.303,3.316,7710
20130301|2013-02-04 13:30,4,3.317,3.32,3.315,3.32,838
20130301|2013-02-04 14:00,4,3.32,3.324,3.32,3.323,293
20130301|2013-02-04 14:30,4,3.324,3.324,3.318,3.32,459
20130301|2013-02-04 15:00,4,3.319,3.321,3.318,3.32,169
20130301|2013-02-04 15:30,4,3.32,3.332,3.319,3.328,483
20130301|2013-02-04 16:00,4,3.328,3.33,3.326,3.33,186
20130301|2013-02-04 17:00,5,3.33,3.336,3.324,3.33,83
20130301|2013-02-04 17:30,5,3.332,3.337,3.331,3.331,45
20130301|2013-02-04 18:00,5,3.333,3.334,3.333,3.333,4
20130301|2013-02-04 18:30,5,3.333,3.34,3.331,3.339,57
20130301|2013-02-04 19:00,5,3.338,3.339,3.335,3.335,30
20130301|2013-02-04 19:30,5,3.335,3.338,3.335,3.338,10
20130301|2013-02-04 20:00,5,3.335,3.337,3.335,3.335,9
20130301|2013-02-04 20:30,5,3.335,3.335,3.335,3.335,35
20130301|2013-02-04 21:00,5,3.335,3.336,3.334,3.334,42
20130301|2013-02-04 21:30,5,3.335,3.336,3.333,3.334,55
20130301|2013-02-04 22:00,5,3.334,3.337,3.334,3.336,44
20130301|2013-02-04 22:30,5,3.337,3.338,3.328,3.328,143
20130301|2013-02-04 23:00,5,3.329,3.333,3.329,3.329,24
20130301|2013-02-04 23:30,5,3.329,3.329,3.327,3.328,244
20130301|2013-02-05 00:00,5,3.328,3.333,3.328,3.328,159
20130301|2013-02-05 00:30,5,3.328,3.329,3.326,3.327,43
20130301|2013-02-05 01:00,5,3.327,3.33,3.327,3.328,83
20130301|2013-02-05 01:30,5,3.327,3.329,3.323,3.324,72
20130301|2013-02-05 02:00,5,3.324,3.333,3.324,3.331,124
20130301|2013-02-05 02:30,5,3.328,3.335,3.324,3.331,462
20130301|2013-02-05 03:00,5,3.332,3.336,3.33,3.335,232
20130301|2013-02-05 03:30,5,3.336,3.336,3.325,3.328,174
20130301|2013-02-05 04:00,5,3.327,3.335,3.326,3.333,155
20130301|2013-02-05 04:30,5,3.334,3.338,3.333,3.337,247
20130301|2013-02-05 05:00,5,3.337,3.36,3.335,3.355,1057
20130301|2013-02-05 05:30,5,3.356,3.367,3.345,3.348,852
20130301|2013-02-05 06:00,5,3.348,3.362,3.344,3.351,419
20130301|2013-02-05 06:30,5,3.35,3.356,3.34,3.353,679
20130301|2013-02-05 07:00,5,3.352,3.362,3.344,3.347,2077
20130301|2013-02-05 07:30,5,3.348,3.358,3.343,3.352,2158
20130301|2013-02-05 08:00,5,3.352,3.357,3.328,3.339,4877
20130301|2013-02-05 08:30,5,3.338,3.339,3.318,3.332,6285
20130301|2013-02-05 09:00,5,3.331,3.34,3.321,3.337,4336
20130301|2013-02-05 09:30,5,3.338,3.351,3.332,3.333,3827
20130301|2013-02-05 10:00,5,3.334,3.352,3.333,3.349,2984
20130301|2013-02-05 10:30,5,3.348,3.355,3.34,3.344,5211
20130301|2013-02-05 11:00,5,3.344,3.352,3.34,3.35,2248
20130301|2013-02-05 11:30,5,3.35,3.358,3.346,3.356,2088
20130301|2013-02-05 12:00,5,3.355,3.368,3.354,3.366,4346
20130301|2013-02-05 12:30,5,3.366,3.379,3.355,3.377,4955
20130301|2013-02-05 13:00,5,3.376,3.407,3.375,3.401,15849
20130301|2013-02-05 13:30,5,3.401,3.41,3.398,3.402,4853
20130301|2013-02-05 14:00,5,3.401,3.426,3.4,3.418,3703
20130301|2013-02-05 14:30,5,3.417,3.417,3.411,3.412,1035
20130301|2013-02-05 15:00,5,3.411,3.424,3.411,3.422,583
20130301|2013-02-05 15:30,5,3.421,3.427,3.421,3.425,418
20130301|2013-02-05 16:00,5,3.426,3.426,3.418,3.421,133
20130301|2013-02-05 17:00,6,3.424,3.427,3.414,3.421,183
20130301|2013-02-05 17:30,6,3.419,3.432,3.417,3.423,315
20130301|2013-02-05 18:00,6,3.423,3.423,3.418,3.42,23
20130301|2013-02-05 18:30,6,3.422,3.424,3.419,3.419,14
20130301|2013-02-05 19:00,6,3.418,3.421,3.414,3.418,60
20130301|2013-02-05 19:30,6,3.421,3.421,3.415,3.415,12
20130301|2013-02-05 20:00,6,3.415,3.415,3.411,3.411,70
20130301|2013-02-05 20:30,6,3.412,3.417,3.408,3.414,312
20130301|2013-02-05 21:00,6,3.415,3.415,3.408,3.411,204
20130301|2013-02-05 21:30,6,3.411,3.412,3.409,3.411,102
20130301|2013-02-05 22:00,6,3.412,3.412,3.408,3.408,83
20130301|2013-02-05 22:30,6,3.409,3.409,3.401,3.402,434
20130301|2013-02-05 23:00,6,3.401,3.402,3.399,3.402,161
20130301|2013-02-05 23:30,6,3.401,3.407,3.398,3.406,182
20130301|2013-02-06 00:00,6,3.406,3.41,3.406,3.41,95
20130301|2013-02-06 00:30,6,3.409,3.412,3.408,3.41,157
20130301|2013-02-06 01:00,6,3.411,3.418,3.41,3.417,489
20130301|2013-02-06 01:30,6,3.417,3.425,3.417,3.425,345
20130301|2013-02-06 02:00,6,3.424,3.427,3.417,3.425,369
20130301|2013-02-06 02:30,6,3.424,3.432,3.424,3.431,339
20130301|2013-02-06 03:00,6,3.43,3.433,3.427,3.433,529
20130301|2013-02-06 03:30,6,3.432,3.436,3.431,3.434,384
20130301|2013-02-06 04:00,6,3.435,3.445,3.433,3.444,477
20130301|2013-02-06 04:30,6,3.444,3.447,3.436,3.443,463
20130301|2013-02-06 05:00,6,3.442,3.448,3.437,3.446,677
20130301|2013-02-06 05:30,6,3.446,3.455,3.446,3.451,958
20130301|2013-02-06 06:00,6,3.45,3.454,3.441,3.448,1242
20130301|2013-02-06 06:30,6,3.446,3.449,3.437,3.442,1647
20130301|2013-02-06 07:00,6,3.443,3.451,3.441,3.448,2922
20130301|2013-02-06 07:30,6,3.449,3.45,3.434,3.44,5240
20130301|2013-02-06 08:00,6,3.441,3.451,3.431,3.44,14525
20130301|2013-02-06 08:30,6,3.441,3.441,3.428,3.437,4807
20130301|2013-02-06 09:00,6,3.438,3.439,3.416,3.421,3959
20130301|2013-02-06 09:30,6,3.423,3.435,3.417,3.425,4491
20130301|2013-02-06 10:00,6,3.426,3.459,3.424,3.456,9114
20130301|2013-02-06 10:30,6,3.457,3.459,3.435,3.441,6489
20130301|2013-02-06 11:00,6,3.442,3.445,3.432,3.443,6200
20130301|2013-02-06 11:30,6,3.444,3.452,3.438,3.449,3689
20130301|2013-02-06 12:00,6,3.448,3.453,3.44,3.445,1699
20130301|2013-02-06 12:30,6,3.445,3.449,3.427,3.435,2212
20130301|2013-02-06 13:00,6,3.433,3.442,3.413,3.419,7450
20130301|2013-02-06 13:30,6,3.418,3.427,3.418,3.421,1611
20130301|2013-02-06 14:00,6,3.422,3.439,3.421,3.438,1116
20130301|2013-02-06 14:30,6,3.438,3.441,3.434,3.44,1052
20130301|2013-02-06 15:00,6,3.44,3.442,3.433,3.434,361
20130301|2013-02-06 15:30,6,3.434,3.448,3.43,3.443,464
20130301|2013-02-06 16:00,6,3.443,3.444,3.439,3.442,40
20130301|2013-02-06 17:00,7,3.439,3.445,3.427,3.436,267
20130301|2013-02-06 17:30,7,3.432,3.434,3.431,3.434,13
20130301|2013-02-06 18:00,7,3.435,3.435,3.426,3.427,22
20130301|2013-02-06 18:30,7,3.43,3.433,3.426,3.431,40
20130301|2013-02-06 19:00,7,3.431,3.443,3.43,3.443,54
20130301|2013-02-06 19:30,7,3.441,3.441,3.431,3.431,86
20130301|2013-02-06 20:00,7,3.431,3.436,3.431,3.436,8
20130301|2013-02-06 20:30,7,3.436,3.436,3.431,3.432,7
20130301|2013-02-06 21:00,7,3.434,3.434,3.434,3.434,2
20130301|2013-02-06 21:30,7,3.434,3.443,3.434,3.44,34
20130301|2013-02-06 22:00,7,3.439,3.443,3.438,3.438,29
20130301|2013-02-06 22:30,7,3.44,3.44,3.431,3.432,29
20130301|2013-02-06 23:00,7,3.436,3.437,3.431,3.434,66
20130301|2013-02-06 23:30,7,3.433,3.447,3.431,3.444,316
20130301|2013-02-07 00:00,7,3.445,3.449,3.443,3.446,116
20130301|2013-02-07 00:30,7,3.447,3.449,3.443,3.445,102
20130301|2013-02-07 01:00,7,3.445,3.445,3.437,3.437,87
20130301|2013-02-07 01:30,7,3.437,3.439,3.427,3.438,658
20130301|2013-02-07 02:00,7,3.438,3.441,3.432,3.439,625
20130301|2013-02-07 02:30,7,3.438,3.44,3.428,3.432,725
20130301|2013-02-07 03:00,7,3.433,3.437,3.427,3.431,535
20130301|2013-02-07 03:30,7,3.432,3.434,3.429,3.43,198
20130301|2013-02-07 04:00,7,3.431,3.439,3.429,3.434,115
20130301|2013-02-07 04:30,7,3.435,3.449,3.435,3.441,299
20130301|2013-02-07 05:00,7,3.441,3.447,3.438,3.446,378
20130301|2013-02-07 05:30,7,3.445,3.453,3.443,3.451,373
20130301|2013-02-07 06:00,7,3.45,3.452,3.434,3.439,537
20130301|2013-02-07 06:30,7,3.439,3.445,3.436,3.443,463
20130301|2013-02-07 07:00,7,3.444,3.45,3.437,3.44,1093
20130301|2013-02-07 07:30,7,3.441,3.443,3.405,3.406,3583
20130301|2013-02-07 08:00,7,3.407,3.419,3.403,3.414,6459
20130301|2013-02-07 08:30,7,3.414,3.428,3.41,3.421,6692
20130301|2013-02-07 09:00,7,3.422,3.422,3.362,3.386,6517
20130301|2013-02-07 09:30,7,3.384,3.384,3.341,3.358,21352
20130301|2013-02-07 10:00,7,3.357,3.357,3.327,3.338,11741
20130301|2013-02-07 10:30,7,3.338,3.343,3.318,3.342,7479
20130301|2013-02-07 11:00,7,3.343,3.345,3.323,3.329,4754
20130301|2013-02-07 11:30,7,3.329,3.337,3.32,3.326,3975
20130301|2013-02-07 12:00,7,3.325,3.329,3.303,3.311,6014
20130301|2013-02-07 12:30,7,3.311,3.319,3.301,3.315,5403
20130301|2013-02-07 13:00,7,3.315,3.317,3.282,3.286,13537
20130301|2013-02-07 13:30,7,3.286,3.295,3.285,3.293,3304
20130301|2013-02-07 14:00,7,3.294,3.294,3.286,3.291,1339
20130301|2013-02-07 14:30,7,3.292,3.298,3.287,3.297,1521
20130301|2013-02-07 15:00,7,3.297,3.298,3.288,3.29,681
20130301|2013-02-07 15:30,7,3.289,3.29,3.285,3.285,290
20130301|2013-02-07 16:00,7,3.287,3.297,3.287,3.288,507
20130301|2013-02-07 17:00,8,3.295,3.298,3.285,3.29,189
20130301|2013-02-07 17:30,8,3.291,3.297,3.288,3.296,170
20130301|2013-02-07 18:00,8,3.296,3.297,3.291,3.294,23
20130301|2013-02-07 18:30,8,3.294,3.298,3.29,3.295,85
20130301|2013-02-07 19:00,8,3.297,3.299,3.295,3.297,45
20130301|2013-02-07 19:30,8,3.296,3.299,3.293,3.295,22
20130301|2013-02-07 20:00,8,3.293,3.293,3.287,3.29,52
20130301|2013-02-07 20:30,8,3.29,3.296,3.29,3.296,10
20130301|2013-02-07 21:00,8,3.296,3.296,3.289,3.295,19
20130301|2013-02-07 21:30,8,3.294,3.294,3.288,3.289,20
20130301|2013-02-07 22:00,8,3.29,3.29,3.288,3.288,29
20130301|2013-02-07 22:30,8,3.288,3.291,3.283,3.284,204
20130301|2013-02-07 23:00,8,3.284,3.288,3.284,3.287,40
20130301|2013-02-07 23:30,8,3.288,3.288,3.28,3.281,126
20130301|2013-02-08 00:00,8,3.281,3.281,3.27,3.276,330
20130301|2013-02-08 00:30,8,3.276,3.276,3.271,3.273,69
20130301|2013-02-08 01:00,8,3.272,3.274,3.27,3.272,94
20130301|2013-02-08 01:30,8,3.273,3.278,3.272,3.276,172
20130301|2013-02-08 02:00,8,3.276,3.287,3.275,3.283,646
20130301|2013-02-08 02:30,8,3.282,3.284,3.272,3.276,354
20130301|2013-02-08 03:00,8,3.275,3.281,3.275,3.278,177
20130301|2013-02-08 03:30,8,3.28,3.281,3.278,3.28,24
20130301|2013-02-08 04:00,8,3.281,3.289,3.278,3.282,236
20130301|2013-02-08 04:30,8,3.283,3.288,3.28,3.284,238
20130301|2013-02-08 05:00,8,3.285,3.295,3.277,3.279,577
20130301|2013-02-08 05:30,8,3.278,3.29,3.272,3.289,538
20130301|2013-02-08 06:00,8,3.289,3.302,3.284,3.298,752
20130301|2013-02-08 06:30,8,3.297,3.304,3.288,3.29,1013
20130301|2013-02-08 07:00,8,3.29,3.312,3.286,3.305,2424
20130301|2013-02-08 07:30,8,3.305,3.313,3.302,3.313,2297
20130301|2013-02-08 08:00,8,3.313,3.314,3.287,3.307,6755
20130301|2013-02-08 08:30,8,3.307,3.325,3.306,3.315,6547
20130301|2013-02-08 09:00,8,3.314,3.316,3.308,3.31,2054
20130301|2013-02-08 09:30,8,3.311,3.327,3.305,3.306,5064
20130301|2013-02-08 10:00,8,3.307,3.308,3.283,3.287,6331
20130301|2013-02-08 10:30,8,3.286,3.3,3.28,3.282,4557
20130301|2013-02-08 11:00,8,3.282,3.286,3.264,3.266,4670
20130301|2013-02-08 11:30,8,3.265,3.29,3.261,3.281,4989
20130301|2013-02-08 12:00,8,3.281,3.294,3.273,3.289,3148
20130301|2013-02-08 12:30,8,3.288,3.298,3.279,3.283,2338
20130301|2013-02-08 13:00,8,3.282,3.284,3.271,3.272,5158
20130301|2013-02-08 13:30,8,3.273,3.277,3.272,3.274,1829
20130301|2013-02-08 14:00,8,3.274,3.277,3.27,3.271,630
20130301|2013-02-08 14:30,8,3.27,3.271,3.256,3.262,2087
20130301|2013-02-08 15:00,8,3.262,3.264,3.256,3.263,244
20130301|2013-02-08 15:30,8,3.264,3.266,3.264,3.266,176
20130301|2013-02-08 16:00,8,3.265,3.266,3.263,3.263,62
20130301|2013-02-10 17:00,11,3.26,3.266,3.245,3.258,762
20130301|2013-02-10 17:30,11,3.258,3.261,3.243,3.246,172
20130301|2013-02-10 18:00,11,3.244,3.248,3.243,3.246,39
20130301|2013-02-10 18:30,11,3.246,3.253,3.245,3.251,98
20130301|2013-02-10 19:00,11,3.252,3.255,3.251,3.252,118
20130301|2013-02-10 19:30,11,3.252,3.255,3.251,3.255,41
20130301|2013-02-10 20:00,11,3.255,3.264,3.25,3.263,142
20130301|2013-02-10 20:30,11,3.264,3.267,3.262,3.262,31
20130301|2013-02-10 21:00,11,3.262,3.263,3.255,3.255,25
20130301|2013-02-10 21:30,11,3.255,3.261,3.254,3.259,31
20130301|2013-02-10 22:00,11,3.258,3.259,3.254,3.259,15
20130301|2013-02-10 22:30,11,3.255,3.263,3.255,3.263,84
20130301|2013-02-10 23:00,11,3.262,3.263,3.26,3.263,65
20130301|2013-02-10 23:30,11,3.262,3.262,3.261,3.261,5
20130301|2013-02-11 00:00,11,3.262,3.263,3.26,3.26,34
20130301|2013-02-11 00:30,11,3.26,3.263,3.26,3.262,16
20130301|2013-02-11 01:00,11,3.263,3.263,3.255,3.262,93
20130301|2013-02-11 01:30,11,3.263,3.263,3.26,3.26,68
20130301|2013-02-11 02:00,11,3.261,3.263,3.26,3.261,51
20130301|2013-02-11 02:30,11,3.262,3.263,3.256,3.261,149
20130301|2013-02-11 03:00,11,3.262,3.262,3.258,3.259,103
20130301|2013-02-11 03:30,11,3.259,3.261,3.252,3.254,303
20130301|2013-02-11 04:00,11,3.256,3.262,3.252,3.261,535
20130301|2013-02-11 04:30,11,3.26,3.26,3.251,3.254,188
20130301|2013-02-11 05:00,11,3.253,3.263,3.252,3.26,254
20130301|2013-02-11 05:30,11,3.259,3.259,3.252,3.253,263
20130301|2013-02-11 06:00,11,3.254,3.257,3.246,3.253,422
20130301|2013-02-11 06:30,11,3.253,3.253,3.223,3.227,2276
20130301|2013-02-11 07:00,11,3.227,3.231,3.207,3.212,3916
20130301|2013-02-11 07:30,11,3.211,3.221,3.209,3.219,2263
20130301|2013-02-11 08:00,11,3.22,3.227,3.211,3.224,5015
20130301|2013-02-11 08:30,11,3.224,3.228,3.22,3.226,4671
20130301|2013-02-11 09:00,11,3.226,3.233,3.223,3.232,3081
20130301|2013-02-11 09:30,11,3.233,3.234,3.224,3.233,3015
20130301|2013-02-11 10:00,11,3.233,3.248,3.23,3.237,6000
20130301|2013-02-11 10:30,11,3.237,3.25,3.236,3.244,3843
20130301|2013-02-11 11:00,11,3.244,3.278,3.242,3.277,7252
20130301|2013-02-11 11:30,11,3.277,3.295,3.274,3.276,9285
20130301|2013-02-11 12:00,11,3.277,3.287,3.257,3.263,5285
20130301|2013-02-11 12:30,11,3.263,3.27,3.246,3.269,5132
20130301|2013-02-11 13:00,11,3.269,3.287,3.261,3.28,7822
20130301|2013-02-11 13:30,11,3.28,3.287,3.279,3.284,2341
20130301|2013-02-11 14:00,11,3.284,3.293,3.281,3.291,973
20130301|2013-02-11 14:30,11,3.292,3.295,3.282,3.282,1345
20130301|2013-02-11 15:00,11,3.282,3.294,3.281,3.291,545
20130301|2013-02-11 15:30,11,3.291,3.294,3.286,3.288,284
20130301|2013-02-11 16:00,11,3.287,3.288,3.282,3.282,136
20130301|2013-02-11 17:00,12,3.28,3.29,3.28,3.288,192
20130301|2013-02-11 17:30,12,3.288,3.288,3.287,3.287,11
20130301|2013-02-11 18:00,12,3.287,3.292,3.282,3.288,210
20130301|2013-02-11 18:30,12,3.288,3.29,3.281,3.287,110
20130301|2013-02-11 19:00,12,3.284,3.291,3.284,3.286,32
20130301|2013-02-11 19:30,12,3.289,3.29,3.286,3.286,6
20130301|2013-02-11 20:00,12,3.29,3.291,3.289,3.29,21
20130301|2013-02-11 20:30,12,3.291,3.291,3.288,3.288,5
20130301|2013-02-11 21:00,12,3.291,3.291,3.289,3.291,10
20130301|2013-02-11 21:30,12,3.289,3.289,3.287,3.288,22
20130301|2013-02-11 22:00,12,3.288,3.289,3.287,3.288,9
20130301|2013-02-11 22:30,12,3.288,3.289,3.285,3.285,107
20130301|2013-02-11 23:00,12,3.285,3.286,3.282,3.282,78
20130301|2013-02-11 23:30,12,3.281,3.284,3.28,3.284,40
20130301|2013-02-12 00:00,12,3.285,3.292,3.285,3.291,75
20130301|2013-02-12 00:30,12,3.292,3.294,3.289,3.29,87
20130301|2013-02-12 01:00,12,3.289,3.289,3.281,3.281,65
20130301|2013-02-12 01:30,12,3.281,3.283,3.275,3.275,207
20130301|2013-02-12 02:00,12,3.275,3.278,3.275,3.277,54
20130301|2013-02-12 02:30,12,3.276,3.278,3.268,3.27,493
20130301|2013-02-12 03:00,12,3.27,3.274,3.266,3.269,301
20130301|2013-02-12 03:30,12,3.268,3.271,3.266,3.269,200
20130301|2013-02-12 04:00,12,3.269,3.277,3.266,3.276,147
20130301|2013-02-12 04:30,12,3.276,3.29,3.275,3.282,364
20130301|2013-02-12 05:00,12,3.281,3.293,3.279,3.279,746
20130301|2013-02-12 05:30,12,3.28,3.284,3.268,3.278,1129
20130301|2013-02-12 06:00,12,3.278,3.295,3.274,3.291,1153
20130301|2013-02-12 06:30,12,3.291,3.314,3.29,3.311,2146
20130301|2013-02-12 07:00,12,3.311,3.313,3.299,3.3,2463
20130301|2013-02-12 07:30,12,3.301,3.307,3.293,3.296,2657
20130301|2013-02-12 08:00,12,3.298,3.301,3.277,3.286,4903
20130301|2013-02-12 08:30,12,3.287,3.288,3.273,3.28,4722
20130301|2013-02-12 09:00,12,3.279,3.301,3.276,3.287,4856
20130301|2013-02-12 09:30,12,3.286,3.287,3.268,3.275,3717
20130301|2013-02-12 10:00,12,3.275,3.279,3.255,3.259,6099
20130301|2013-02-12 10:30,12,3.258,3.262,3.243,3.252,5415
20130301|2013-02-12 11:00,12,3.253,3.255,3.243,3.254,3177
20130301|2013-02-12 11:30,12,3.254,3.26,3.247,3.258,3189
20130301|2013-02-12 12:00,12,3.259,3.268,3.252,3.252,2428
20130301|2013-02-12 12:30,12,3.252,3.258,3.25,3.251,1884
20130301|2013-02-12 13:00,12,3.251,3.255,3.223,3.234,10516
20130301|2013-02-12 13:30,12,3.235,3.24,3.23,3.237,2359
20130301|2013-02-12 14:00,12,3.237,3.24,3.233,3.239,694
20130301|2013-02-12 14:30,12,3.238,3.248,3.238,3.247,1001
20130301|2013-02-12 15:00,12,3.247,3.25,3.245,3.248,246
20130301|2013-02-12 15:30,12,3.248,3.25,3.246,3.249,131
20130301|2013-02-12 16:00,12,3.249,3.251,3.246,3.247,340
20130301|2013-02-12 17:00,13,3.241,3.247,3.241,3.246,157
20130301|2013-02-12 17:30,13,3.244,3.245,3.243,3.245,6
20130301|2013-02-12 18:00,13,3.244,3.254,3.242,3.254,213
20130301|2013-02-12 18:30,13,3.252,3.255,3.251,3.254,103
20130301|2013-02-12 19:00,13,3.255,3.257,3.249,3.249,34
20130301|2013-02-12 19:30,13,3.249,3.25,3.248,3.25,34
20130301|2013-02-12 20:00,13,3.25,3.251,3.248,3.248,25
20130301|2013-02-12 20:30,13,3.25,3.252,3.25,3.251,10
20130301|2013-02-12 21:00,13,3.251,3.251,3.249,3.25,9
20130301|2013-02-12 21:30,13,3.249,3.249,3.243,3.243,27
20130301|2013-02-12 22:00,13,3.245,3.246,3.243,3.245,66
20130301|2013-02-12 22:30,13,3.245,3.251,3.243,3.25,110
20130301|2013-02-12 23:00,13,3.249,3.25,3.232,3.232,427
20130301|2013-02-12 23:30,13,3.232,3.237,3.23,3.234,127
20130301|2013-02-13 00:00,13,3.235,3.235,3.233,3.235,55
20130301|2013-02-13 00:30,13,3.235,3.246,3.232,3.243,128
20130301|2013-02-13 01:00,13,3.242,3.246,3.241,3.244,142
20130301|2013-02-13 01:30,13,3.244,3.246,3.24,3.243,79
20130301|2013-02-13 02:00,13,3.244,3.244,3.233,3.238,357
20130301|2013-02-13 02:30,13,3.238,3.256,3.238,3.256,679
20130301|2013-02-13 03:00,13,3.256,3.256,3.243,3.253,271
20130301|2013-02-13 03:30,13,3.254,3.262,3.252,3.262,208
20130301|2013-02-13 04:00,13,3.26,3.27,3.26,3.27,450
20130301|2013-02-13 04:30,13,3.268,3.272,3.264,3.268,231
20130301|2013-02-13 05:00,13,3.268,3.272,3.265,3.266,224
20130301|2013-02-13 05:30,13,3.267,3.282,3.267,3.277,604
20130301|2013-02-13 06:00,13,3.276,3.289,3.26,3.265,1341
20130301|2013-02-13 06:30,13,3.265,3.272,3.264,3.271,700
20130301|2013-02-13 07:00,13,3.272,3.286,3.271,3.274,1875
20130301|2013-02-13 07:30,13,3.276,3.282,3.267,3.269,2165
20130301|2013-02-13 08:00,13,3.27,3.272,3.256,3.267,6294
20130301|2013-02-13 08:30,13,3.266,3.268,3.258,3.262,3772
20130301|2013-02-13 09:00,13,3.261,3.277,3.26,3.276,4635
20130301|2013-02-13 09:30,13,3.276,3.276,3.266,3.272,2913
20130301|2013-02-13 10:00,13,3.273,3.296,3.268,3.289,7870
20130301|2013-02-13 10:30,13,3.289,3.303,3.286,3.298,8382
20130301|2013-02-13 11:00,13,3.299,3.317,3.292,3.314,8900
20130301|2013-02-13 11:30,13,3.315,3.319,3.306,3.317,5393
20130301|2013-02-13 12:00,13,3.317,3.323,3.308,3.314,6203
20130301|2013-02-13 12:30,13,3.313,3.317,3.302,3.315,4116
20130301|2013-02-13 13:00,13,3.314,3.322,3.303,3.305,6868
20130301|2013-02-13 13:30,13,3.304,3.31,3.298,3.301,2084
20130301|2013-02-13 14:00,13,3.3,3.301,3.295,3.298,853
20130301|2013-02-13 14:30,13,3.298,3.299,3.292,3.293,829
20130301|2013-02-13 15:00,13,3.293,3.3,3.292,3.3,356
20130301|2013-02-13 15:30,13,3.3,3.3,3.294,3.294,196
20130301|2013-02-13 16:00,13,3.294,3.301,3.293,3.299,187
20130301|2013-02-13 17:00,14,3.297,3.303,3.294,3.301,152
20130301|2013-02-13 17:30,14,3.302,3.302,3.296,3.296,46
20130301|2013-02-13 18:00,14,3.296,3.297,3.292,3.292,40
20130301|2013-02-13 18:30,14,3.294,3.294,3.294,3.294,4
20130301|2013-02-13 19:00,14,3.294,3.296,3.293,3.295,15
20130301|2013-02-13 19:30,14,3.295,3.297,3.289,3.29,104
20130301|2013-02-13 20:00,14,3.29,3.297,3.29,3.291,22
20130301|2013-02-13 20:30,14,3.291,3.294,3.291,3.294,14
20130301|2013-02-13 21:00,14,3.294,3.297,3.292,3.292,14
20130301|2013-02-13 21:30,14,3.295,3.297,3.295,3.297,6
20130301|2013-02-13 22:00,14,3.297,3.309,3.297,3.307,131
20130301|2013-02-13 22:30,14,3.307,3.307,3.298,3.302,78
20130301|2013-02-13 23:00,14,3.3,3.3,3.298,3.299,36
20130301|2013-02-13 23:30,14,3.298,3.302,3.298,3.302,23
20130301|2013-02-14 00:00,14,3.299,3.301,3.297,3.297,83
20130301|2013-02-14 00:30,14,3.297,3.297,3.294,3.296,34
20130301|2013-02-14 01:00,14,3.297,3.298,3.296,3.297,55
20130301|2013-02-14 01:30,14,3.297,3.298,3.297,3.297,7
20130301|2013-02-14 02:00,14,3.298,3.307,3.291,3.306,275
20130301|2013-02-14 02:30,14,3.306,3.309,3.302,3.309,115
20130301|2013-02-14 03:00,14,3.307,3.308,3.305,3.307,46
20130301|2013-02-14 03:30,14,3.307,3.309,3.294,3.306,259
20130301|2013-02-14 04:00,14,3.305,3.308,3.301,3.302,153
20130301|2013-02-14 04:30,14,3.303,3.305,3.296,3.298,110
20130301|2013-02-14 05:00,14,3.297,3.3,3.292,3.3,223
20130301|2013-02-14 05:30,14,3.299,3.309,3.298,3.304,323
20130301|2013-02-14 06:00,14,3.303,3.305,3.298,3.298,459
20130301|2013-02-14 06:30,14,3.298,3.303,3.292,3.294,472
20130301|2013-02-14 07:00,14,3.293,3.294,3.277,3.281,2384
20130301|2013-02-14 07:30,14,3.283,3.286,3.275,3.279,2029
20130301|2013-02-14 08:00,14,3.28,3.281,3.267,3.268,5272
20130301|2013-02-14 08:30,14,3.269,3.284,3.266,3.281,3682
20130301|2013-02-14 09:00,14,3.283,3.284,3.27,3.274,5239
20130301|2013-02-14 09:30,14,3.274,3.274,3.172,3.176,41900
20130301|2013-02-14 10:00,14,3.176,3.184,3.172,3.174,11196
20130301|2013-02-14 10:30,14,3.174,3.177,3.161,3.168,11030
20130301|2013-02-14 11:00,14,3.169,3.169,3.16,3.164,4669
20130301|2013-02-14 11:30,14,3.164,3.165,3.143,3.148,8397
20130301|2013-02-14 12:00,14,3.149,3.155,3.135,3.147,8888
20130301|2013-02-14 12:30,14,3.147,3.163,3.147,3.163,6797
20130301|2013-02-14 13:00,14,3.163,3.167,3.151,3.165,12486
20130301|2013-02-14 13:30,14,3.164,3.173,3.161,3.171,2602
20130301|2013-02-14 14:00,14,3.172,3.174,3.163,3.164,1153
20130301|2013-02-14 14:30,14,3.164,3.172,3.164,3.169,655
20130301|2013-02-14 15:00,14,3.168,3.172,3.168,3.172,354
20130301|2013-02-14 15:30,14,3.172,3.173,3.169,3.171,113
20130301|2013-02-14 16:00,14,3.17,3.17,3.169,3.169,78
20130301|2013-02-14 17:00,15,3.17,3.174,3.169,3.173,94
20130301|2013-02-14 17:30,15,3.173,3.175,3.172,3.172,26
20130301|2013-02-14 18:00,15,3.175,3.176,3.174,3.175,27
20130301|2013-02-14 18:30,15,3.173,3.176,3.17,3.17,17
20130301|2013-02-14 19:00,15,3.169,3.172,3.169,3.172,8
20130301|2013-02-14 19:30,15,3.169,3.173,3.167,3.173,50
20130301|2013-02-14 20:00,15,3.169,3.169,3.166,3.166,28
20130301|2013-02-14 20:30,15,3.167,3.169,3.167,3.169,5
20130301|2013-02-14 21:00,15,3.166,3.167,3.164,3.167,23
20130301|2013-02-14 21:30,15,3.169,3.171,3.164,3.164,51
20130301|2013-02-14 22:00,15,3.163,3.17,3.161,3.165,91
20130301|2013-02-14 22:30,15,3.164,3.166,3.161,3.161,223
20130301|2013-02-14 23:00,15,3.161,3.163,3.159,3.16,73
20130301|2013-02-14 23:30,15,3.16,3.16,3.155,3.158,139
20130301|2013-02-15 00:00,15,3.159,3.16,3.157,3.158,138
20130301|2013-02-15 00:30,15,3.158,3.16,3.157,3.159,283
20130301|2013-02-15 01:00,15,3.158,3.16,3.158,3.158,148
20130301|2013-02-15 01:30,15,3.157,3.159,3.155,3.155,96
20130301|2013-02-15 02:00,15,3.156,3.156,3.151,3.152,208
20130301|2013-02-15 02:30,15,3.151,3.153,3.148,3.149,312
20130301|2013-02-15 03:00,15,3.15,3.15,3.142,3.143,376
20130301|2013-02-15 03:30,15,3.143,3.144,3.125,3.131,1220
20130301|2013-02-15 04:00,15,3.133,3.137,3.13,3.133,534
20130301|2013-02-15 04:30,15,3.132,3.154,3.132,3.149,396
20130301|2013-02-15 05:00,15,3.148,3.159,3.145,3.155,409
20130301|2013-02-15 05:30,15,3.156,3.166,3.153,3.163,329
20130301|2013-02-15 06:00,15,3.163,3.171,3.163,3.163,1121
20130301|2013-02-15 06:30,15,3.164,3.168,3.151,3.155,876
20130301|2013-02-15 07:00,15,3.155,3.17,3.154,3.17,1234
20130301|2013-02-15 07:30,15,3.17,3.185,3.168,3.183,5126
20130301|2013-02-15 08:00,15,3.183,3.187,3.169,3.184,4140
20130301|2013-02-15 08:30,15,3.184,3.194,3.178,3.184,4181
20130301|2013-02-15 09:00,15,3.184,3.192,3.178,3.181,4310
20130301|2013-02-15 09:30,15,3.18,3.186,3.176,3.178,3320
20130301|2013-02-15 10:00,15,3.178,3.181,3.163,3.165,4927
20130301|2013-02-15 10:30,15,3.165,3.171,3.155,3.156,5706
20130301|2013-02-15 11:00,15,3.156,3.16,3.153,3.155,2081
20130301|2013-02-15 11:30,15,3.155,3.162,3.151,3.157,2356
20130301|2013-02-15 12:00,15,3.157,3.162,3.152,3.155,2071
20130301|2013-02-15 12:30,15,3.155,3.159,3.144,3.151,2956
20130301|2013-02-15 13:00,15,3.151,3.162,3.144,3.153,6916
20130301|2013-02-15 13:30,15,3.154,3.167,3.152,3.165,3148
20130301|2013-02-15 14:00,15,3.165,3.17,3.16,3.162,1328
20130301|2013-02-15 14:30,15,3.161,3.167,3.16,3.162,786
20130301|2013-02-15 15:00,15,3.161,3.169,3.161,3.167,538
20130301|2013-02-15 15:30,15,3.166,3.167,3.161,3.161,132
20130301|2013-02-15 16:00,15,3.162,3.163,3.155,3.157,134
20130301|2013-02-17 17:00,19,3.166,3.166,3.137,3.142,456
20130301|2013-02-17 17:30,19,3.144,3.144,3.137,3.142,56
20130301|2013-02-17 18:00,19,3.141,3.141,3.135,3.136,106
20130301|2013-02-17 18:30,19,3.137,3.141,3.137,3.139,60
20130301|2013-02-17 19:00,19,3.139,3.141,3.135,3.141,102
20130301|2013-02-17 19:30,19,3.141,3.145,3.141,3.143,96
20130301|2013-02-17 20:00,19,3.142,3.145,3.141,3.142,26
20130301|2013-02-17 20:30,19,3.141,3.141,3.141,3.141,11
20130301|2013-02-17 21:00,19,3.143,3.143,3.141,3.141,7
20130301|2013-02-17 21:30,19,3.141,3.144,3.141,3.143,51
20130301|2013-02-17 22:00,19,3.142,3.144,3.141,3.142,49
20130301|2013-02-17 22:30,19,3.144,3.149,3.141,3.145,173
20130301|2013-02-17 23:00,19,3.147,3.157,3.145,3.157,62
20130301|2013-02-17 23:30,19,3.157,3.16,3.154,3.158,32
20130301|2013-02-18 00:00,19,3.159,3.176,3.159,3.169,234
20130301|2013-02-18 00:30,19,3.168,3.168,3.163,3.168,37
20130301|2013-02-18 01:00,19,3.164,3.165,3.155,3.161,114
20130301|2013-02-18 01:30,19,3.161,3.173,3.16,3.172,33
20130301|2013-02-18 02:00,19,3.172,3.172,3.165,3.17,194
20130301|2013-02-18 02:30,19,3.169,3.172,3.16,3.164,297
20130301|2013-02-18 03:00,19,3.163,3.166,3.159,3.16,136
20130301|2013-02-18 03:30,19,3.16,3.162,3.159,3.161,130
20130301|2013-02-18 04:00,19,3.163,3.164,3.156,3.157,99
20130301|2013-02-18 04:30,19,3.158,3.159,3.149,3.15,128
20130301|2013-02-18 05:00,19,3.151,3.159,3.148,3.155,69
20130301|2013-02-18 05:30,19,3.156,3.162,3.155,3.162,41
20130301|2013-02-18 06:00,19,3.162,3.166,3.156,3.157,142
20130301|2013-02-18 06:30,19,3.158,3.158,3.155,3.158,52
20130301|2013-02-18 07:00,19,3.156,3.156,3.149,3.149,121
20130301|2013-02-18 07:30,19,3.149,3.16,3.149,3.16,304
20130301|2013-02-18 08:00,19,3.159,3.159,3.15,3.153,343
20130301|2013-02-18 08:30,19,3.153,3.161,3.152,3.161,432
20130301|2013-02-18 09:00,19,3.16,3.163,3.159,3.161,262
20130301|2013-02-18 09:30,19,3.162,3.17,3.162,3.167,814
20130301|2013-02-18 10:00,19,3.166,3.169,3.162,3.168,554
20130301|2013-02-18 10:30,19,3.169,3.17,3.165,3.168,205
20130301|2013-02-18 11:00,19,3.169,3.175,3.168,3.172,340
20130301|2013-02-18 11:30,19,3.171,3.176,3.17,3.174,221
20130301|2013-02-18 12:00,19,3.174,3.177,3.174,3.174,125
20130301|2013-02-18 17:00,19,3.17,3.176,3.164,3.176,96
20130301|2013-02-18 17:30,19,3.177,3.179,3.175,3.178,92
20130301|2013-02-18 18:00,19,3.178,3.178,3.176,3.176,6
20130301|2013-02-18 18:30,19,3.177,3.179,3.177,3.179,18
20130301|2013-02-18 19:00,19,3.179,3.179,3.175,3.178,237
20130301|2013-02-18 19:30,19,3.178,3.179,3.176,3.178,55
20130301|2013-02-18 20:00,19,3.178,3.188,3.178,3.187,439
20130301|2013-02-18 20:30,19,3.187,3.19,3.186,3.187,397
20130301|2013-02-18 21:00,19,3.187,3.19,3.187,3.19,39
20130301|2013-02-18 21:30,19,3.187,3.187,3.185,3.187,49
20130301|2013-02-18 22:00,19,3.186,3.188,3.186,3.186,37
20130301|2013-02-18 22:30,19,3.186,3.19,3.185,3.185,74
20130301|2013-02-18 23:00,19,3.186,3.186,3.18,3.182,158
20130301|2013-02-18 23:30,19,3.182,3.182,3.18,3.18,24
20130301|2013-02-19 00:00,19,3.181,3.184,3.176,3.184,135
20130301|2013-02-19 00:30,19,3.184,3.185,3.183,3.184,20
20130301|2013-02-19 01:00,19,3.186,3.186,3.181,3.183,18
20130301|2013-02-19 01:30,19,3.183,3.188,3.181,3.181,51
20130301|2013-02-19 02:00,19,3.182,3.186,3.181,3.182,85
20130301|2013-02-19 02:30,19,3.181,3.185,3.178,3.184,331
20130301|2013-02-19 03:00,19,3.183,3.183,3.178,3.181,217
20130301|2013-02-19 03:30,19,3.18,3.184,3.179,3.183,182
20130301|2013-02-19 04:00,19,3.182,3.187,3.177,3.187,317
20130301|2013-02-19 04:30,19,3.188,3.19,3.18,3.187,372
20130301|2013-02-19 05:00,19,3.188,3.194,3.186,3.192,342
20130301|2013-02-19 05:30,19,3.192,3.194,3.188,3.194,249
20130301|2013-02-19 06:00,19,3.193,3.2,3.193,3.2,805
20130301|2013-02-19 06:30,19,3.2,3.217,3.199,3.209,1517
20130301|2013-02-19 07:00,19,3.209,3.217,3.206,3.208,1878
20130301|2013-02-19 07:30,19,3.208,3.22,3.204,3.22,2987
20130301|2013-02-19 08:00,19,3.22,3.251,3.218,3.242,12236
20130301|2013-02-19 08:30,19,3.243,3.245,3.23,3.241,3551
20130301|2013-02-19 09:00,19,3.241,3.263,3.241,3.253,8750
20130301|2013-02-19 09:30,19,3.253,3.268,3.25,3.254,6534
20130301|2013-02-19 10:00,19,3.254,3.265,3.249,3.263,3639
20130301|2013-02-19 10:30,19,3.262,3.274,3.262,3.266,5296
20130301|2013-02-19 11:00,19,3.266,3.272,3.263,3.27,2433
20130301|2013-02-19 11:30,19,3.27,3.278,3.267,3.272,6733
20130301|2013-02-19 12:00,19,3.272,3.275,3.27,3.273,2165
20130301|2013-02-19 12:30,19,3.273,3.279,3.267,3.271,3508
20130301|2013-02-19 13:00,19,3.27,3.276,3.266,3.273,6921
20130301|2013-02-19 13:30,19,3.273,3.274,3.266,3.268,1704
20130301|2013-02-19 14:00,19,3.268,3.27,3.266,3.269,941
20130301|2013-02-19 14:30,19,3.268,3.274,3.266,3.267,1445
20130301|2013-02-19 15:00,19,3.267,3.274,3.267,3.273,377
20130301|2013-02-19 15:30,19,3.272,3.278,3.272,3.275,523
20130301|2013-02-19 16:00,19,3.275,3.275,3.271,3.271,302
20130301|2013-02-19 17:00,20,3.271,3.278,3.271,3.273,139
20130301|2013-02-19 17:30,20,3.273,3.273,3.272,3.273,8
20130301|2013-02-19 18:00,20,3.274,3.276,3.271,3.274,106
20130301|2013-02-19 18:30,20,3.276,3.276,3.276,3.276,11
20130301|2013-02-19 19:00,20,3.274,3.275,3.272,3.273,23
20130301|2013-02-19 19:30,20,3.275,3.276,3.273,3.273,15
20130301|2013-02-19 20:00,20,3.276,3.278,3.275,3.275,25
20130301|2013-02-19 20:30,20,3.275,3.278,3.275,3.275,26
20130301|2013-02-19 21:00,20,3.277,3.28,3.277,3.279,57
20130301|2013-02-19 21:30,20,3.278,3.28,3.275,3.279,42
20130301|2013-02-19 22:00,20,3.278,3.285,3.277,3.285,167
20130301|2013-02-19 22:30,20,3.284,3.284,3.279,3.28,80
20130301|2013-02-19 23:00,20,3.279,3.282,3.279,3.281,42
20130301|2013-02-19 23:30,20,3.281,3.282,3.281,3.282,18
20130301|2013-02-20 00:00,20,3.281,3.284,3.281,3.281,21
20130301|2013-02-20 00:30,20,3.281,3.282,3.281,3.281,29
20130301|2013-02-20 01:00,20,3.282,3.283,3.274,3.274,126
20130301|2013-02-20 01:30,20,3.274,3.276,3.274,3.276,100
20130301|2013-02-20 02:00,20,3.275,3.277,3.275,3.276,92
20130301|2013-02-20 02:30,20,3.276,3.289,3.275,3.288,338
20130301|2013-02-20 03:00,20,3.288,3.29,3.287,3.287,146
20130301|2013-02-20 03:30,20,3.286,3.29,3.286,3.289,110
20130301|2013-02-20 04:00,20,3.288,3.289,3.278,3.285,218
20130301|2013-02-20 04:30,20,3.287,3.297,3.286,3.29,500
20130301|2013-02-20 05:00,20,3.29,3.301,3.287,3.298,621
20130301|2013-02-20 05:30,20,3.299,3.306,3.298,3.305,591
20130301|2013-02-20 06:00,20,3.304,3.308,3.296,3.3,433
20130301|2013-02-20 06:30,20,3.3,3.313,3.3,3.306,1087
20130301|2013-02-20 07:00,20,3.307,3.31,3.294,3.295,1967
20130301|2013-02-20 07:30,20,3.296,3.306,3.291,3.304,3521
20130301|2013-02-20 08:00,20,3.304,3.312,3.288,3.288,5803
20130301|2013-02-20 08:30,20,3.288,3.293,3.275,3.284,4798
20130301|2013-02-20 09:00,20,3.285,3.289,3.257,3.284,9906
20130301|2013-02-20 09:30,20,3.285,3.295,3.284,3.288,2846
20130301|2013-02-20 10:00,20,3.289,3.294,3.267,3.284,8061
20130301|2013-02-20 10:30,20,3.283,3.284,3.27,3.283,3608
20130301|2013-02-20 11:00,20,3.283,3.285,3.276,3.285,1737
20130301|2013-02-20 11:30,20,3.284,3.291,3.282,3.286,2111
20130301|2013-02-20 12:00,20,3.286,3.291,3.284,3.287,2258
20130301|2013-02-20 12:30,20,3.288,3.29,3.283,3.286,2081
20130301|2013-02-20 13:00,20,3.285,3.291,3.27,3.282,6318
20130301|2013-02-20 13:30,20,3.282,3.284,3.279,3.28,2311
20130301|2013-02-20 14:00,20,3.28,3.284,3.276,3.277,530
20130301|2013-02-20 14:30,20,3.276,3.277,3.272,3.274,591
20130301|2013-02-20 15:00,20,3.274,3.275,3.266,3.266,425
20130301|2013-02-20 15:30,20,3.267,3.271,3.262,3.27,685
20130301|2013-02-20 16:00,20,3.27,3.272,3.267,3.267,174
20130301|2013-02-20 17:00,21,3.268,3.274,3.263,3.27,131
20130301|2013-02-20 17:30,21,3.27,3.272,3.269,3.271,8
20130301|2013-02-20 18:00,21,3.27,3.27,3.251,3.258,193
20130301|2013-02-20 18:30,21,3.257,3.263,3.251,3.255,112
20130301|2013-02-20 19:00,21,3.255,3.259,3.253,3.259,57
20130301|2013-02-20 19:30,21,3.259,3.259,3.258,3.258,11
20130301|2013-02-20 20:00,21,3.258,3.273,3.255,3.273,178
20130301|2013-02-20 20:30,21,3.273,3.276,3.259,3.268,100
20130301|2013-02-20 21:00,21,3.269,3.269,3.262,3.262,8
20130301|2013-02-20 21:30,21,3.265,3.268,3.261,3.261,29
20130301|2013-02-20 22:00,21,3.263,3.267,3.26,3.267,41
20130301|2013-02-20 22:30,21,3.259,3.259,3.255,3.259,89
20130301|2013-02-20 23:00,21,3.258,3.259,3.256,3.256,29
20130301|2013-02-20 23:30,21,3.256,3.258,3.255,3.256,29
20130301|2013-02-21 00:00,21,3.257,3.269,3.255,3.267,145
20130301|2013-02-21 00:30,21,3.267,3.267,3.263,3.263,18
20130301|2013-02-21 01:00,21,3.263,3.263,3.256,3.258,40
20130301|2013-02-21 01:30,21,3.258,3.265,3.257,3.263,54
20130301|2013-02-21 02:00,21,3.263,3.267,3.261,3.261,173
20130301|2013-02-21 02:30,21,3.261,3.263,3.256,3.262,226
20130301|2013-02-21 03:00,21,3.262,3.263,3.255,3.26,203
20130301|2013-02-21 03:30,21,3.26,3.26,3.256,3.256,178
20130301|2013-02-21 04:00,21,3.258,3.259,3.256,3.256,119
20130301|2013-02-21 04:30,21,3.255,3.26,3.255,3.26,349
20130301|2013-02-21 05:00,21,3.258,3.258,3.255,3.255,323
20130301|2013-02-21 05:30,21,3.256,3.26,3.255,3.259,620
20130301|2013-02-21 06:00,21,3.26,3.275,3.258,3.268,437
20130301|2013-02-21 06:30,21,3.267,3.269,3.26,3.269,407
20130301|2013-02-21 07:00,21,3.27,3.283,3.269,3.274,1407
20130301|2013-02-21 07:30,21,3.274,3.274,3.232,3.233,3596
20130301|2013-02-21 08:00,21,3.232,3.259,3.231,3.258,7114
20130301|2013-02-21 08:30,21,3.258,3.263,3.254,3.254,2604
20130301|2013-02-21 09:00,21,3.254,3.287,3.234,3.267,12832
20130301|2013-02-21 09:30,21,3.267,3.337,3.267,3.287,25753
20130301|2013-02-21 10:00,21,3.287,3.298,3.282,3.29,4224
20130301|2013-02-21 10:30,21,3.289,3.296,3.253,3.256,6585
20130301|2013-02-21 11:00,21,3.256,3.256,3.242,3.246,6312
20130301|2013-02-21 11:30,21,3.246,3.25,3.231,3.245,4700
20130301|2013-02-21 12:00,21,3.244,3.278,3.244,3.265,6412
20130301|2013-02-21 12:30,21,3.264,3.277,3.249,3.259,2990
20130301|2013-02-21 13:00,21,3.258,3.262,3.242,3.244,5590
20130301|2013-02-21 13:30,21,3.244,3.251,3.24,3.24,2256
20130301|2013-02-21 14:00,21,3.24,3.243,3.236,3.239,1417
20130301|2013-02-21 14:30,21,3.237,3.246,3.237,3.241,711
20130301|2013-02-21 15:00,21,3.241,3.244,3.24,3.243,302
20130301|2013-02-21 15:30,21,3.242,3.243,3.24,3.243,46
20130301|2013-02-21 16:00,21,3.243,3.243,3.24,3.24,44
20130301|2013-02-21 17:00,22,3.241,3.249,3.24,3.247,208
20130301|2013-02-21 17:30,22,3.248,3.248,3.242,3.245,120
20130301|2013-02-21 18:00,22,3.244,3.249,3.244,3.246,22
20130301|2013-02-21 18:30,22,3.247,3.247,3.245,3.245,3
20130301|2013-02-21 19:00,22,3.245,3.248,3.245,3.246,13
20130301|2013-02-21 19:30,22,3.246,3.248,3.244,3.244,35
20130301|2013-02-21 20:00,22,3.247,3.249,3.244,3.244,44
20130301|2013-02-21 20:30,22,3.244,3.248,3.244,3.244,36
20130301|2013-02-21 21:00,22,3.247,3.247,3.244,3.244,2
20130301|2013-02-21 21:30,22,3.247,3.247,3.237,3.24,109
20130301|2013-02-21 22:00,22,3.239,3.246,3.239,3.245,64
20130301|2013-02-21 22:30,22,3.245,3.247,3.235,3.241,511
20130301|2013-02-21 23:00,22,3.241,3.245,3.238,3.245,86
20130301|2013-02-21 23:30,22,3.245,3.247,3.243,3.243,126
20130301|2013-02-22 00:00,22,3.243,3.244,3.232,3.236,173
20130301|2013-02-22 00:30,22,3.234,3.237,3.231,3.237,78
20130301|2013-02-22 01:00,22,3.237,3.242,3.234,3.242,250
20130301|2013-02-22 01:30,22,3.242,3.248,3.241,3.245,105
20130301|2013-02-22 02:00,22,3.247,3.257,3.244,3.257,361
20130301|2013-02-22 02:30,22,3.258,3.258,3.255,3.257,51
20130301|2013-02-22 03:00,22,3.257,3.258,3.25,3.252,40
20130301|2013-02-22 03:30,22,3.254,3.257,3.251,3.254,287
20130301|2013-02-22 04:00,22,3.251,3.258,3.251,3.257,189
20130301|2013-02-22 04:30,22,3.258,3.26,3.253,3.256,245
20130301|2013-02-22 05:00,22,3.257,3.258,3.254,3.257,250
20130301|2013-02-22 05:30,22,3.258,3.26,3.254,3.255,361
20130301|2013-02-22 06:00,22,3.256,3.265,3.255,3.263,444
20130301|2013-02-22 06:30,22,3.264,3.27,3.257,3.26,467
20130301|2013-02-22 07:00,22,3.259,3.261,3.25,3.255,811
20130301|2013-02-22 07:30,22,3.255,3.266,3.252,3.264,1823
20130301|2013-02-22 08:00,22,3.265,3.269,3.248,3.255,3242
20130301|2013-02-22 08:30,22,3.254,3.259,3.242,3.249,3827
20130301|2013-02-22 09:00,22,3.249,3.252,3.236,3.239,2428
20130301|2013-02-22 09:30,22,3.239,3.253,3.238,3.252,2395
20130301|2013-02-22 10:00,22,3.25,3.257,3.245,3.251,2295
20130301|2013-02-22 10:30,22,3.25,3.254,3.248,3.249,1344
20130301|2013-02-22 11:00,22,3.249,3.268,3.246,3.262,2995
20130301|2013-02-22 11:30,22,3.262,3.274,3.258,3.267,2896
20130301|2013-02-22 12:00,22,3.268,3.28,3.267,3.275,2796
20130301|2013-02-22 12:30,22,3.275,3.279,3.273,3.277,1663
20130301|2013-02-22 13:00,22,3.278,3.294,3.271,3.29,5022
20130301|2013-02-22 13:30,22,3.291,3.291,3.283,3.283,1330
20130301|2013-02-22 14:00,22,3.283,3.29,3.282,3.284,829
20130301|2013-02-22 14:30,22,3.285,3.286,3.275,3.275,995
20130301|2013-02-22 15:00,22,3.275,3.281,3.275,3.275,378
20130301|2013-02-22 15:30,22,3.277,3.28,3.271,3.278,426
20130301|2013-02-22 16:00,22,3.277,3.279,3.276,3.276,109
20130301|2013-02-24 17:00,25,3.32,3.377,3.32,3.368,2182
20130301|2013-02-24 17:30,25,3.368,3.37,3.363,3.365,224
20130301|2013-02-24 18:00,25,3.365,3.365,3.354,3.354,211
20130301|2013-02-24 18:30,25,3.359,3.36,3.355,3.358,81
20130301|2013-02-24 19:00,25,3.358,3.358,3.352,3.353,146
20130301|2013-02-24 19:30,25,3.357,3.363,3.357,3.359,52
20130301|2013-02-24 20:00,25,3.359,3.364,3.358,3.361,118
20130301|2013-02-24 20:30,25,3.358,3.362,3.358,3.36,23
20130301|2013-02-24 21:00,25,3.358,3.363,3.357,3.363,14
20130301|2013-02-24 21:30,25,3.361,3.362,3.356,3.358,33
20130301|2013-02-24 22:00,25,3.359,3.359,3.353,3.353,41
20130301|2013-02-24 22:30,25,3.352,3.355,3.35,3.35,285
20130301|2013-02-24 23:00,25,3.351,3.351,3.343,3.346,96
20130301|2013-02-24 23:30,25,3.345,3.347,3.343,3.343,66
20130301|2013-02-25 00:00,25,3.343,3.348,3.343,3.345,104
20130301|2013-02-25 00:30,25,3.344,3.346,3.343,3.345,16
20130301|2013-02-25 01:00,25,3.346,3.348,3.344,3.344,40
20130301|2013-02-25 01:30,25,3.344,3.345,3.341,3.342,60
20130301|2013-02-25 02:00,25,3.342,3.349,3.341,3.344,88
20130301|2013-02-25 02:30,25,3.346,3.351,3.342,3.351,80
20130301|2013-02-25 03:00,25,3.351,3.357,3.35,3.354,138
20130301|2013-02-25 03:30,25,3.354,3.368,3.354,3.366,184
20130301|2013-02-25 04:00,25,3.364,3.366,3.362,3.364,61
20130301|2013-02-25 04:30,25,3.365,3.372,3.361,3.369,137
20130301|2013-02-25 05:00,25,3.37,3.4,3.37,3.399,623
20130301|2013-02-25 05:30,25,3.398,3.4,3.394,3.394,444
20130301|2013-02-25 06:00,25,3.396,3.401,3.394,3.399,412
20130301|2013-02-25 06:30,25,3.4,3.407,3.398,3.404,605
20130301|2013-02-25 07:00,25,3.404,3.422,3.4,3.417,1605
20130301|2013-02-25 07:30,25,3.418,3.422,3.388,3.391,4504
20130301|2013-02-25 08:00,25,3.391,3.411,3.39,3.393,1855
20130301|2013-02-25 08:30,25,3.393,3.393,3.369,3.381,3071
20130301|2013-02-25 09:00,25,3.38,3.386,3.368,3.374,1905
20130301|2013-02-25 09:30,25,3.373,3.389,3.372,3.38,1615
20130301|2013-02-25 10:00,25,3.38,3.403,3.376,3.4,2470
20130301|2013-02-25 10:30,25,3.4,3.409,3.388,3.395,3717
20130301|2013-02-25 11:00,25,3.394,3.403,3.391,3.4,1251
20130301|2013-02-25 11:30,25,3.4,3.404,3.396,3.402,848
20130301|2013-02-25 12:00,25,3.402,3.42,3.401,3.419,2483
20130301|2013-02-25 12:30,25,3.419,3.42,3.402,3.407,1935
20130301|2013-02-25 13:00,25,3.405,3.417,3.398,3.413,9130
20130301|2013-02-25 13:30,25,3.413,3.418,3.406,3.418,1613
20130301|2013-02-25 14:00,25,3.418,3.419,3.411,3.415,746
20130301|2013-02-25 14:30,25,3.415,3.425,3.407,3.412,929
20130301|2013-02-25 15:00,25,3.411,3.419,3.409,3.417,157
20130301|2013-02-25 15:30,25,3.416,3.419,3.414,3.416,84
20130301|2013-02-25 16:00,25,3.418,3.419,3.411,3.412,39
20130301|2013-02-25 17:00,26,3.416,3.419,3.411,3.415,15
20130301|2013-02-25 17:30,26,3.414,3.414,3.414,3.414,2
20130301|2013-02-25 18:00,26,3.413,3.415,3.412,3.412,22
20130301|2013-02-25 18:30,26,3.412,3.412,3.41,3.41,12
20130301|2013-02-25 19:00,26,3.42,3.42,3.42,3.42,2
20130301|2013-02-25 19:30,26,3.417,3.417,3.415,3.416,6
20130301|2013-02-25 20:00,26,3.416,3.423,3.416,3.423,3
20130301|2013-02-25 20:30,26,3.412,3.412,3.412,3.412,3
20130301|2013-02-25 21:00,26,3.417,3.419,3.417,3.419,31
20130301|2013-02-25 21:30,26,3.421,3.421,3.418,3.419,6
20130301|2013-02-25 22:00,26,3.42,3.42,3.42,3.42,2
20130301|2013-02-25 22:30,26,3.423,3.427,3.423,3.427,27
20130301|2013-02-25 23:30,26,3.43,3.43,3.429,3.43,17
20130301|2013-02-26 00:00,26,3.43,3.43,3.43,3.43,48
20130301|2013-02-26 00:30,26,3.43,3.43,3.429,3.429,32
20130301|2013-02-26 01:00,26,3.428,3.446,3.428,3.434,58
20130301|2013-02-26 01:30,26,3.439,3.439,3.439,3.439,3
20130301|2013-02-26 02:00,26,3.434,3.437,3.434,3.434,10
20130301|2013-02-26 02:30,26,3.438,3.438,3.438,3.438,5
20130301|2013-02-26 03:00,26,3.439,3.453,3.439,3.453,63
20130301|2013-02-26 03:30,26,3.45,3.455,3.445,3.445,15
20130301|2013-02-26 04:00,26,3.443,3.448,3.443,3.445,9
20130301|2013-02-26 04:30,26,3.445,3.445,3.42,3.42,36
20130301|2013-02-26 05:00,26,3.422,3.425,3.422,3.425,6
20130301|2013-02-26 05:30,26,3.423,3.423,3.422,3.422,5
20130301|2013-02-26 06:00,26,3.423,3.423,3.423,3.423,12
20130301|2013-02-26 06:30,26,3.427,3.427,3.418,3.418,44
20130301|2013-02-26 07:00,26,3.417,3.417,3.394,3.398,321
20130301|2013-02-26 07:30,26,3.402,3.425,3.402,3.422,338
20130301|2013-02-26 08:00,26,3.422,3.441,3.415,3.415,718
20130301|2013-02-26 08:30,26,3.415,3.418,3.396,3.405,631
20130301|2013-02-26 09:00,26,3.405,3.415,3.404,3.415,133
20130301|2013-02-26 09:30,26,3.418,3.426,3.403,3.421,561
20130301|2013-02-26 10:00,26,3.421,3.428,3.397,3.399,919
20130301|2013-02-26 10:30,26,3.396,3.419,3.396,3.419,578
20130301|2013-02-26 11:00,26,3.419,3.419,3.386,3.389,694
20130301|2013-02-26 11:30,26,3.395,3.417,3.395,3.406,140
20130301|2013-02-26 12:00,26,3.405,3.414,3.4,3.412,275
20130301|2013-02-26 12:30,26,3.419,3.421,3.414,3.415,152
20130301|2013-02-26 13:00,26,3.413,3.435,3.411,3.418,2014
20130401|2012-08-16 12:00,16,3.406,3.406,3.393,3.395,18
20130401|2012-08-16 12:30,16,3.395,3.398,3.382,3.387,24
20130401|2012-08-16 13:00,16,3.385,3.391,3.359,3.359,233
20130401|2012-08-16 13:30,16,3.359,3.362,3.358,3.358,43
20130401|2012-08-16 14:00,16,3.362,3.362,3.362,3.362,1
20130401|2012-08-16 14:30,16,3.358,3.359,3.357,3.359,21
20130401|2012-08-16 17:00,17,3.372,3.372,3.372,3.372,2
20130401|2012-08-17 05:30,17,3.349,3.351,3.349,3.351,6
20130401|2012-08-17 06:00,17,3.35,3.35,3.348,3.348,6
20130401|2012-08-17 06:30,17,3.348,3.348,3.344,3.344,29
20130401|2012-08-17 07:00,17,3.348,3.354,3.343,3.343,82
20130401|2012-08-17 07:30,17,3.34,3.357,3.34,3.357,17
20130401|2012-08-17 08:00,17,3.358,3.358,3.343,3.353,83
20130401|2012-08-17 08:30,17,3.36,3.371,3.36,3.366,23
20130401|2012-08-17 09:00,17,3.372,3.372,3.369,3.369,13
20130401|2012-08-17 09:30,17,3.353,3.359,3.353,3.359,11
20130401|2012-08-17 10:00,17,3.37,3.37,3.354,3.36,31
20130401|2012-08-17 10:30,17,3.358,3.358,3.358,3.358,5
20130401|2012-08-17 11:00,17,3.356,3.356,3.356,3.356,3
20130401|2012-08-17 11:30,17,3.351,3.356,3.346,3.356,84
20130401|2012-08-17 12:00,17,3.358,3.359,3.352,3.358,29
20130401|2012-08-17 12:30,17,3.356,3.383,3.356,3.383,27
20130401|2012-08-17 13:00,17,3.377,3.387,3.361,3.361,64
20130401|2012-08-17 13:30,17,3.361,3.368,3.361,3.365,42
20130401|2012-08-17 14:00,17,3.368,3.368,3.368,3.368,15
20130401|2012-08-17 15:00,17,3.387,3.387,3.387,3.387,3
20130401|2012-08-17 15:30,17,3.387,3.387,3.387,3.387,1
20130401|2012-08-20 06:30,20,3.345,3.358,3.345,3.358,3
20130401|2012-08-20 07:30,20,3.378,3.381,3.378,3.381,8
20130401|2012-08-20 08:00,20,3.391,3.392,3.373,3.377,42
20130401|2012-08-20 08:30,20,3.37,3.37,3.353,3.355,35
20130401|2012-08-20 09:00,20,3.35,3.374,3.35,3.374,48
20130401|2012-08-20 09:30,20,3.377,3.379,3.375,3.375,41
20130401|2012-08-20 10:00,20,3.375,3.375,3.356,3.359,28
20130401|2012-08-20 10:30,20,3.359,3.365,3.356,3.357,24
20130401|2012-08-20 11:00,20,3.368,3.368,3.364,3.364,18
20130401|2012-08-20 11:30,20,3.376,3.376,3.369,3.375,80
20130401|2012-08-20 12:00,20,3.379,3.39,3.375,3.39,113
20130401|2012-08-20 12:30,20,3.38,3.393,3.38,3.393,3
20130401|2012-08-20 13:00,20,3.401,3.414,3.401,3.407,26
20130401|2012-08-20 13:30,20,3.406,3.406,3.404,3.404,20
20130401|2012-08-20 14:00,20,3.405,3.412,3.405,3.41,56
20130401|2012-08-20 14:30,20,3.41,3.41,3.407,3.409,5
20130401|2012-08-20 15:00,20,3.409,3.409,3.406,3.406,10
20130401|2012-08-20 15:30,20,3.41,3.41,3.4,3.4,5
20130401|2012-08-21 06:00,21,3.4,3.403,3.4,3.403,3
20130401|2012-08-21 06:30,21,3.43,3.439,3.43,3.439,2
20130401|2012-08-21 07:30,21,3.432,3.432,3.432,3.432,7
20130401|2012-08-21 08:00,21,3.422,3.435,3.422,3.434,11
20130401|2012-08-21 08:30,21,3.422,3.426,3.422,3.424,21
20130401|2012-08-21 09:00,21,3.425,3.425,3.345,3.357,170
20130401|2012-08-21 09:30,21,3.353,3.417,3.35,3.414,206
20130401|2012-08-21 10:00,21,3.414,3.423,3.395,3.415,308
20130401|2012-08-21 10:30,21,3.412,3.417,3.41,3.41,52
20130401|2012-08-21 11:00,21,3.411,3.42,3.411,3.413,86
20130401|2012-08-21 11:30,21,3.399,3.408,3.395,3.407,62
20130401|2012-08-21 12:00,21,3.401,3.419,3.401,3.419,26
20130401|2012-08-21 12:30,21,3.42,3.42,3.414,3.414,22
20130401|2012-08-21 13:00,21,3.421,3.421,3.385,3.388,81
20130401|2012-08-21 13:30,21,3.403,3.405,3.4,3.402,13
20130401|2012-08-21 14:00,21,3.409,3.41,3.408,3.41,15
20130401|2012-08-21 14:30,21,3.405,3.409,3.405,3.406,24
20130401|2012-08-21 15:00,21,3.406,3.406,3.406,3.406,11
20130401|2012-08-21 17:00,22,3.417,3.417,3.417,3.417,1
20130401|2012-08-22 03:00,22,3.394,3.394,3.394,3.394,1
20130401|2012-08-22 04:30,22,3.39,3.391,3.39,3.391,2
20130401|2012-08-22 06:30,22,3.408,3.408,3.408,3.408,2
20130401|2012-08-22 07:00,22,3.414,3.414,3.414,3.414,2
20130401|2012-08-22 07:30,22,3.407,3.408,3.405,3.405,87
20130401|2012-08-22 08:00,22,3.403,3.406,3.403,3.406,5
20130401|2012-08-22 08:30,22,3.413,3.413,3.413,3.413,2
20130401|2012-08-22 09:00,22,3.429,3.433,3.426,3.433,77
20130401|2012-08-22 09:30,22,3.433,3.433,3.417,3.417,27
20130401|2012-08-22 10:00,22,3.421,3.427,3.419,3.426,29
20130401|2012-08-22 10:30,22,3.411,3.414,3.391,3.392,128
20130401|2012-08-22 11:00,22,3.393,3.394,3.393,3.394,5
20130401|2012-08-22 11:30,22,3.387,3.4,3.387,3.399,10
20130401|2012-08-22 12:00,22,3.402,3.402,3.396,3.396,8
20130401|2012-08-22 12:30,22,3.41,3.411,3.407,3.411,17
20130401|2012-08-22 13:00,22,3.408,3.431,3.382,3.421,220
20130401|2012-08-22 13:30,22,3.421,3.427,3.421,3.427,40
20130401|2012-08-22 14:30,22,3.432,3.434,3.432,3.434,3
20130401|2012-08-22 15:00,22,3.435,3.442,3.435,3.44,4
20130401|2012-08-22 17:30,23,3.443,3.446,3.443,3.446,19
20130401|2012-08-23 02:30,23,3.42,3.42,3.42,3.42,1
20130401|2012-08-23 07:00,23,3.426,3.426,3.418,3.418,2
20130401|2012-08-23 07:30,23,3.42,3.43,3.42,3.429,12
20130401|2012-08-23 08:00,23,3.427,3.43,3.419,3.429,59
20130401|2012-08-23 08:30,23,3.429,3.431,3.411,3.413,102
20130401|2012-08-23 09:00,23,3.408,3.408,3.38,3.38,152
20130401|2012-08-23 09:30,23,3.33,3.37,3.33,3.361,155
20130401|2012-08-23 10:00,23,3.366,3.372,3.364,3.372,130
20130401|2012-08-23 10:30,23,3.383,3.383,3.366,3.38,73
20130401|2012-08-23 11:00,23,3.376,3.393,3.375,3.389,36
20130401|2012-08-23 11:30,23,3.388,3.39,3.388,3.39,12
20130401|2012-08-23 12:00,23,3.391,3.394,3.388,3.394,18
20130401|2012-08-23 12:30,23,3.383,3.4,3.376,3.394,72
20130401|2012-08-23 13:00,23,3.396,3.42,3.39,3.42,104
20130401|2012-08-23 13:30,23,3.414,3.426,3.408,3.423,32
20130401|2012-08-23 14:30,23,3.424,3.424,3.424,3.424,1
20130401|2012-08-23 15:00,23,3.427,3.428,3.427,3.428,5
20130401|2012-08-23 15:30,23,3.435,3.435,3.435,3.435,1
20130401|2012-08-23 19:30,24,3.44,3.463,3.44,3.463,16
20130401|2012-08-23 20:00,24,3.451,3.451,3.451,3.451,1
20130401|2012-08-23 20:30,24,3.458,3.458,3.458,3.458,1
20130401|2012-08-23 21:30,24,3.465,3.467,3.465,3.467,2
20130401|2012-08-23 23:00,24,3.433,3.433,3.433,3.433,1
20130401|2012-08-23 23:30,24,3.43,3.43,3.42,3.42,3
20130401|2012-08-24 07:00,24,3.43,3.43,3.423,3.425,34
20130401|2012-08-24 07:30,24,3.417,3.417,3.392,3.404,33
20130401|2012-08-24 08:00,24,3.407,3.425,3.407,3.42,130
20130401|2012-08-24 08:30,24,3.41,3.417,3.406,3.417,51
20130401|2012-08-24 09:00,24,3.412,3.428,3.412,3.421,50
20130401|2012-08-24 09:30,24,3.41,3.41,3.393,3.407,50
20130401|2012-08-24 10:00,24,3.407,3.407,3.39,3.39,30
20130401|2012-08-24 10:30,24,3.376,3.379,3.373,3.375,49
20130401|2012-08-24 11:00,24,3.377,3.383,3.377,3.38,45
20130401|2012-08-24 11:30,24,3.382,3.383,3.377,3.377,12
20130401|2012-08-24 12:00,24,3.362,3.375,3.361,3.371,33
20130401|2012-08-24 12:30,24,3.375,3.378,3.364,3.364,48
20130401|2012-08-24 13:00,24,3.382,3.386,3.343,3.345,166
20130401|2012-08-24 13:30,24,3.351,3.356,3.351,3.356,15
20130401|2012-08-24 14:00,24,3.346,3.351,3.346,3.346,23
20130401|2012-08-24 14:30,24,3.347,3.348,3.347,3.348,3
20130401|2012-08-26 18:00,27,3.35,3.35,3.35,3.35,2
20130401|2012-08-27 02:00,27,3.358,3.36,3.358,3.36,18
20130401|2012-08-27 02:30,27,3.36,3.36,3.36,3.36,10
20130401|2012-08-27 03:00,27,3.36,3.36,3.36,3.36,7
20130401|2012-08-27 07:00,27,3.357,3.361,3.357,3.361,7
20130401|2012-08-27 07:30,27,3.367,3.381,3.367,3.37,37
20130401|2012-08-27 08:00,27,3.371,3.371,3.35,3.351,81
20130401|2012-08-27 08:30,27,3.356,3.359,3.332,3.34,23
20130401|2012-08-27 09:00,27,3.324,3.324,3.305,3.324,106
20130401|2012-08-27 09:30,27,3.316,3.316,3.313,3.313,30
20130401|2012-08-27 10:00,27,3.315,3.318,3.313,3.318,106
20130401|2012-08-27 10:30,27,3.318,3.318,3.31,3.31,57
20130401|2012-08-27 11:00,27,3.308,3.312,3.301,3.309,234
20130401|2012-08-27 11:30,27,3.311,3.311,3.298,3.298,107
20130401|2012-08-27 12:00,27,3.3,3.303,3.299,3.3,48
20130401|2012-08-27 12:30,27,3.298,3.298,3.29,3.29,140
20130401|2012-08-27 13:00,27,3.29,3.297,3.285,3.285,32
20130401|2012-08-27 13:30,27,3.289,3.29,3.285,3.285,111
20130401|2012-08-27 14:00,27,3.29,3.29,3.282,3.282,15
20130401|2012-08-27 14:30,27,3.284,3.284,3.284,3.284,1
20130401|2012-08-27 15:30,27,3.288,3.288,3.288,3.288,1
20130401|2012-08-28 00:00,28,3.284,3.284,3.284,3.284,1
20130401|2012-08-28 02:30,28,3.271,3.271,3.271,3.271,15
20130401|2012-08-28 03:00,28,3.267,3.267,3.267,3.267,1
20130401|2012-08-28 04:00,28,3.255,3.255,3.255,3.255,1
20130401|2012-08-28 05:30,28,3.254,3.254,3.25,3.25,26
20130401|2012-08-28 06:00,28,3.245,3.246,3.245,3.245,18
20130401|2012-08-28 06:30,28,3.245,3.246,3.241,3.244,49
20130401|2012-08-28 07:00,28,3.245,3.252,3.245,3.251,31
20130401|2012-08-28 07:30,28,3.253,3.272,3.252,3.272,32
20130401|2012-08-28 08:00,28,3.275,3.281,3.261,3.277,211
20130401|2012-08-28 08:30,28,3.276,3.277,3.271,3.271,77
20130401|2012-08-28 09:00,28,3.276,3.276,3.265,3.265,51
20130401|2012-08-28 09:30,28,3.272,3.278,3.27,3.27,51
20130401|2012-08-28 10:00,28,3.27,3.28,3.264,3.264,32
20130401|2012-08-28 10:30,28,3.271,3.271,3.266,3.266,27
20130401|2012-08-28 11:00,28,3.266,3.266,3.253,3.264,127
20130401|2012-08-28 11:30,28,3.252,3.252,3.235,3.239,28
20130401|2012-08-28 12:00,28,3.238,3.239,3.237,3.237,30
20130401|2012-08-28 12:30,28,3.244,3.244,3.236,3.242,33
20130401|2012-08-28 13:00,28,3.252,3.252,3.225,3.226,127
20130401|2012-08-28 13:30,28,3.228,3.23,3.222,3.224,15
20130401|2012-08-28 14:00,28,3.226,3.227,3.223,3.223,12
20130401|2012-08-28 14:30,28,3.227,3.227,3.222,3.222,2
20130401|2012-08-28 15:30,28,3.228,3.228,3.228,3.228,1
20130401|2012-08-29 02:00,29,3.214,3.214,3.214,3.214,3
20130401|2012-08-29 05:00,29,3.21,3.21,3.21,3.21,2
20130401|2012-08-29 06:30,29,3.21,3.21,3.21,3.21,7
20130401|2012-08-29 07:00,29,3.205,3.207,3.205,3.207,4
20130401|2012-08-29 07:30,29,3.21,3.215,3.21,3.21,46
20130401|2012-08-29 08:00,29,3.22,3.227,3.207,3.227,147
20130401|2012-08-29 08:30,29,3.224,3.235,3.222,3.235,46
20130401|2012-08-29 09:00,29,3.232,3.246,3.232,3.243,88
20130401|2012-08-29 09:30,29,3.242,3.245,3.234,3.243,26
20130401|2012-08-29 10:00,29,3.241,3.247,3.238,3.246,50
20130401|2012-08-29 10:30,29,3.248,3.26,3.248,3.256,227
20130401|2012-08-29 11:00,29,3.258,3.274,3.258,3.274,118
20130401|2012-08-29 11:30,29,3.267,3.271,3.262,3.263,109
20130401|2012-08-29 12:00,29,3.267,3.269,3.264,3.269,29
20130401|2012-08-29 12:30,29,3.272,3.279,3.265,3.266,111
20130401|2012-08-29 13:00,29,3.269,3.289,3.268,3.274,91
20130401|2012-08-29 13:30,29,3.28,3.284,3.28,3.28,69
20130401|2012-08-29 14:00,29,3.281,3.281,3.278,3.278,8
20130401|2012-08-29 14:30,29,3.28,3.28,3.28,3.28,8
20130401|2012-08-29 15:30,29,3.291,3.291,3.291,3.291,1
20130401|2012-08-29 23:30,30,3.269,3.269,3.269,3.269,1
20130401|2012-08-30 05:30,30,3.248,3.248,3.248,3.248,7
20130401|2012-08-30 06:00,30,3.247,3.247,3.247,3.247,1
20130401|2012-08-30 06:30,30,3.243,3.243,3.242,3.242,8
20130401|2012-08-30 07:00,30,3.257,3.257,3.257,3.257,1
20130401|2012-08-30 07:30,30,3.261,3.279,3.261,3.279,21
20130401|2012-08-30 08:00,30,3.27,3.294,3.261,3.294,69
20130401|2012-08-30 08:30,30,3.294,3.295,3.277,3.279,69
20130401|2012-08-30 09:00,30,3.284,3.293,3.284,3.292,38
20130401|2012-08-30 09:30,30,3.269,3.319,3.269,3.306,204
20130401|2012-08-30 10:00,30,3.294,3.309,3.29,3.308,37
20130401|2012-08-30 10:30,30,3.311,3.316,3.311,3.313,13
20130401|2012-08-30 11:00,30,3.324,3.334,3.324,3.325,26
20130401|2012-08-30 11:30,30,3.325,3.325,3.32,3.32,23
20130401|2012-08-30 12:00,30,3.321,3.321,3.315,3.315,17
20130401|2012-08-30 12:30,30,3.322,3.324,3.307,3.307,16
20130401|2012-08-30 13:00,30,3.312,3.33,3.31,3.325,60
20130401|2012-08-30 14:00,30,3.333,3.333,3.331,3.331,5
20130401|2012-08-30 14:30,30,3.333,3.333,3.331,3.331,4
20130401|2012-08-31 05:30,31,3.31,3.31,3.31,3.31,1
20130401|2012-08-31 06:00,31,3.308,3.308,3.308,3.308,2
20130401|2012-08-31 06:30,31,3.315,3.315,3.315,3.315,1
20130401|2012-08-31 07:00,31,3.313,3.318,3.313,3.318,50
20130401|2012-08-31 07:30,31,3.307,3.308,3.294,3.294,16
20130401|2012-08-31 08:00,31,3.292,3.315,3.29,3.315,48
20130401|2012-08-31 08:30,31,3.315,3.35,3.315,3.35,78
20130401|2012-08-31 09:00,31,3.352,3.352,3.348,3.348,17
20130401|2012-08-31 09:30,31,3.348,3.348,3.348,3.348,5
20130401|2012-08-31 10:30,31,3.349,3.35,3.349,3.35,28
20130401|2012-08-31 11:00,31,3.34,3.34,3.336,3.336,3
20130401|2012-08-31 11:30,31,3.353,3.353,3.353,3.353,1
20130401|2012-08-31 12:00,31,3.346,3.346,3.346,3.346,9
20130401|2012-08-31 12:30,31,3.34,3.345,3.34,3.345,9
20130401|2012-08-31 13:00,31,3.355,3.36,3.35,3.36,72
20130401|2012-08-31 13:30,31,3.357,3.366,3.357,3.359,41
20130401|2012-08-31 14:30,31,3.362,3.362,3.362,3.362,1
20130401|2012-09-04 06:30,4,3.321,3.321,3.321,3.321,1
20130401|2012-09-04 07:00,4,3.333,3.335,3.333,3.335,27
20130401|2012-09-04 07:30,4,3.329,3.332,3.329,3.332,21
20130401|2012-09-04 08:00,4,3.329,3.385,3.329,3.385,22
20130401|2012-09-04 08:30,4,3.378,3.386,3.37,3.381,58
20130401|2012-09-04 09:00,4,3.381,3.401,3.381,3.397,149
20130401|2012-09-04 09:30,4,3.397,3.397,3.382,3.39,159
20130401|2012-09-04 10:00,4,3.392,3.393,3.383,3.389,42
20130401|2012-09-04 10:30,4,3.384,3.384,3.38,3.383,48
20130401|2012-09-04 11:00,4,3.39,3.39,3.382,3.382,36
20130401|2012-09-04 11:30,4,3.374,3.38,3.374,3.379,56
20130401|2012-09-04 12:00,4,3.378,3.378,3.378,3.378,41
20130401|2012-09-04 12:30,4,3.389,3.395,3.389,3.39,26
20130401|2012-09-04 13:00,4,3.388,3.39,3.376,3.381,228
20130401|2012-09-04 13:30,4,3.38,3.382,3.378,3.378,14
20130401|2012-09-04 14:30,4,3.375,3.376,3.375,3.376,6
20130401|2012-09-04 15:00,4,3.378,3.378,3.369,3.369,21
20130401|2012-09-05 07:00,5,3.354,3.354,3.347,3.352,35
20130401|2012-09-05 07:30,5,3.366,3.37,3.346,3.346,59
20130401|2012-09-05 08:00,5,3.351,3.352,3.335,3.339,318
20130401|2012-09-05 08:30,5,3.34,3.345,3.335,3.343,32
20130401|2012-09-05 09:00,5,3.347,3.364,3.347,3.361,106
20130401|2012-09-05 09:30,5,3.356,3.357,3.344,3.347,71
20130401|2012-09-05 10:00,5,3.348,3.351,3.348,3.351,42
20130401|2012-09-05 10:30,5,3.35,3.354,3.346,3.35,24
20130401|2012-09-05 11:00,5,3.352,3.353,3.343,3.347,70
20130401|2012-09-05 11:30,5,3.344,3.345,3.336,3.345,36
20130401|2012-09-05 12:00,5,3.345,3.348,3.334,3.334,38
20130401|2012-09-05 12:30,5,3.334,3.334,3.331,3.334,40
20130401|2012-09-05 13:00,5,3.343,3.343,3.325,3.337,306
20130401|2012-09-05 13:30,5,3.336,3.337,3.334,3.337,45
20130401|2012-09-05 14:00,5,3.337,3.337,3.334,3.334,51
20130401|2012-09-05 14:30,5,3.335,3.335,3.335,3.335,1
20130401|2012-09-05 15:00,5,3.341,3.341,3.333,3.333,4
20130401|2012-09-05 16:00,5,3.325,3.325,3.325,3.325,1
20130401|2012-09-06 07:00,6,3.334,3.334,3.334,3.334,1
20130401|2012-09-06 07:30,6,3.325,3.325,3.322,3.322,9
20130401|2012-09-06 08:00,6,3.324,3.324,3.301,3.305,139
20130401|2012-09-06 08:30,6,3.303,3.312,3.303,3.312,108
20130401|2012-09-06 09:00,6,3.312,3.342,3.312,3.341,125
20130401|2012-09-06 09:30,6,3.35,3.35,3.31,3.31,68
20130401|2012-09-06 10:00,6,3.34,3.352,3.34,3.352,8
20130401|2012-09-06 10:30,6,3.35,3.354,3.343,3.346,62
20130401|2012-09-06 11:00,6,3.345,3.355,3.345,3.345,61
20130401|2012-09-06 11:30,6,3.345,3.354,3.338,3.345,110
20130401|2012-09-06 12:00,6,3.343,3.343,3.33,3.342,136
20130401|2012-09-06 12:30,6,3.34,3.34,3.328,3.337,22
20130401|2012-09-06 13:00,6,3.333,3.334,3.306,3.306,109
20130401|2012-09-06 13:30,6,3.303,3.306,3.298,3.299,38
20130401|2012-09-06 14:00,6,3.3,3.305,3.3,3.302,16
20130401|2012-09-06 14:30,6,3.302,3.305,3.3,3.302,19
20130401|2012-09-06 15:00,6,3.302,3.303,3.296,3.3,6
20130401|2012-09-06 15:30,6,3.29,3.29,3.289,3.289,6
20130401|2012-09-06 16:00,6,3.28,3.28,3.28,3.28,1
20130401|2012-09-07 00:30,7,3.288,3.288,3.288,3.288,1
20130401|2012-09-07 05:30,7,3.259,3.263,3.258,3.258,12
20130401|2012-09-07 07:00,7,3.271,3.271,3.256,3.26,32
20130401|2012-09-07 07:30,7,3.261,3.265,3.251,3.264,70
20130401|2012-09-07 08:00,7,3.255,3.257,3.229,3.244,577
20130401|2012-09-07 08:30,7,3.241,3.262,3.241,3.254,49
20130401|2012-09-07 10:00,7,3.254,3.256,3.243,3.244,20
20130401|2012-09-07 10:30,7,3.243,3.252,3.24,3.252,160
20130401|2012-09-07 11:00,7,3.245,3.247,3.24,3.247,59
20130401|2012-09-07 11:30,7,3.24,3.251,3.24,3.251,59
20130401|2012-09-07 12:00,7,3.25,3.254,3.248,3.25,159
20130401|2012-09-07 12:30,7,3.247,3.249,3.242,3.248,66
20130401|2012-09-07 13:00,7,3.254,3.258,3.241,3.242,179
20130401|2012-09-07 13:30,7,3.246,3.252,3.246,3.25,50
20130401|2012-09-07 14:00,7,3.251,3.251,3.247,3.247,46
20130401|2012-09-07 14:30,7,3.247,3.248,3.245,3.248,27
20130401|2012-09-07 15:00,7,3.25,3.25,3.241,3.243,19
20130401|2012-09-07 15:30,7,3.246,3.246,3.246,3.246,1
20130401|2012-09-10 06:30,10,3.229,3.229,3.229,3.229,2
20130401|2012-09-10 07:00,10,3.248,3.248,3.232,3.232,23
20130401|2012-09-10 07:30,10,3.239,3.245,3.224,3.245,220
20130401|2012-09-10 08:00,10,3.254,3.272,3.249,3.271,23
20130401|2012-09-10 08:30,10,3.263,3.284,3.263,3.277,37
20130401|2012-09-10 09:00,10,3.278,3.278,3.26,3.26,25
20130401|2012-09-10 09:30,10,3.267,3.267,3.253,3.254,58
20130401|2012-09-10 10:00,10,3.274,3.274,3.27,3.27,140
20130401|2012-09-10 10:30,10,3.265,3.275,3.265,3.275,40
20130401|2012-09-10 11:00,10,3.277,3.279,3.277,3.277,16
20130401|2012-09-10 11:30,10,3.279,3.28,3.265,3.265,22
20130401|2012-09-10 12:00,10,3.265,3.27,3.265,3.27,47
20130401|2012-09-10 12:30,10,3.275,3.281,3.27,3.278,240
20130401|2012-09-10 13:00,10,3.28,3.37,3.28,3.348,256
20130401|2012-09-10 13:30,10,3.348,3.36,3.343,3.347,233
20130401|2012-09-10 14:00,10,3.355,3.357,3.35,3.35,30
20130401|2012-09-10 14:30,10,3.351,3.351,3.351,3.351,2
20130401|2012-09-10 15:00,10,3.357,3.363,3.357,3.361,13
20130401|2012-09-10 15:30,10,3.358,3.361,3.358,3.361,30
20130401|2012-09-10 16:00,10,3.361,3.361,3.361,3.361,9
20130401|2012-09-10 18:00,11,3.352,3.352,3.352,3.352,3
20130401|2012-09-10 22:30,11,3.345,3.345,3.345,3.345,1
20130401|2012-09-10 23:00,11,3.346,3.346,3.346,3.346,7
20130401|2012-09-10 23:30,11,3.34,3.34,3.335,3.335,2
20130401|2012-09-11 00:30,11,3.334,3.334,3.334,3.334,2
20130401|2012-09-11 06:30,11,3.321,3.322,3.321,3.322,18
20130401|2012-09-11 07:00,11,3.337,3.354,3.336,3.35,46
20130401|2012-09-11 07:30,11,3.354,3.367,3.354,3.358,107
20130401|2012-09-11 08:00,11,3.364,3.446,3.364,3.429,246
20130401|2012-09-11 08:30,11,3.433,3.433,3.412,3.412,202
20130401|2012-09-11 09:00,11,3.427,3.436,3.421,3.424,83
20130401|2012-09-11 09:30,11,3.427,3.442,3.42,3.433,199
20130401|2012-09-11 10:00,11,3.444,3.444,3.43,3.43,144
20130401|2012-09-11 10:30,11,3.436,3.445,3.434,3.44,144
20130401|2012-09-11 11:00,11,3.441,3.45,3.434,3.443,242
20130401|2012-09-11 11:30,11,3.441,3.454,3.437,3.442,215
20130401|2012-09-11 12:00,11,3.446,3.452,3.442,3.448,145
20130401|2012-09-11 12:30,11,3.448,3.453,3.447,3.453,73
20130401|2012-09-11 13:00,11,3.445,3.46,3.43,3.458,466
20130401|2012-09-11 13:30,11,3.459,3.46,3.459,3.46,16
20130401|2012-09-11 14:30,11,3.458,3.462,3.458,3.462,35
20130401|2012-09-11 15:30,11,3.466,3.466,3.466,3.466,2
20130401|2012-09-12 00:30,12,3.498,3.498,3.498,3.498,1
20130401|2012-09-12 01:00,12,3.498,3.498,3.498,3.498,4
20130401|2012-09-12 05:30,12,3.441,3.441,3.441,3.441,4
20130401|2012-09-12 06:30,12,3.458,3.458,3.458,3.458,2
20130401|2012-09-12 07:00,12,3.472,3.472,3.463,3.463,30
20130401|2012-09-12 07:30,12,3.465,3.466,3.452,3.452,52
20130401|2012-09-12 08:00,12,3.455,3.462,3.447,3.449,66
20130401|2012-09-12 08:30,12,3.449,3.45,3.441,3.446,52
20130401|2012-09-12 09:00,12,3.442,3.455,3.441,3.455,36
20130401|2012-09-12 09:30,12,3.464,3.484,3.459,3.475,177
20130401|2012-09-12 10:00,12,3.467,3.471,3.449,3.456,55
20130401|2012-09-12 10:30,12,3.459,3.469,3.457,3.469,19
20130401|2012-09-12 11:30,12,3.481,3.483,3.477,3.483,72
20130401|2012-09-12 12:00,12,3.495,3.533,3.495,3.53,197
20130401|2012-09-12 12:30,12,3.533,3.533,3.519,3.526,99
20130401|2012-09-12 13:00,12,3.528,3.546,3.522,3.543,282
20130401|2012-09-12 13:30,12,3.545,3.545,3.531,3.531,101
20130401|2012-09-12 14:00,12,3.533,3.535,3.533,3.535,202
20130401|2012-09-12 14:30,12,3.536,3.536,3.53,3.532,11
20130401|2012-09-12 15:00,12,3.535,3.535,3.533,3.533,9
20130401|2012-09-12 17:30,13,3.54,3.54,3.54,3.54,2
20130401|2012-09-12 19:30,13,3.54,3.54,3.54,3.54,1
20130401|2012-09-12 22:00,13,3.539,3.539,3.539,3.539,4
20130401|2012-09-12 22:30,13,3.539,3.539,3.539,3.539,1
20130401|2012-09-13 00:00,13,3.54,3.54,3.539,3.54,18
20130401|2012-09-13 01:30,13,3.542,3.542,3.54,3.54,35
20130401|2012-09-13 02:00,13,3.541,3.542,3.539,3.54,126
20130401|2012-09-13 02:30,13,3.541,3.542,3.541,3.541,44
20130401|2012-09-13 04:30,13,3.545,3.545,3.539,3.539,6
20130401|2012-09-13 05:00,13,3.539,3.54,3.534,3.535,139
20130401|2012-09-13 05:30,13,3.535,3.536,3.535,3.536,58
20130401|2012-09-13 06:00,13,3.536,3.536,3.536,3.536,6
20130401|2012-09-13 07:00,13,3.523,3.527,3.522,3.527,28
20130401|2012-09-13 07:30,13,3.515,3.515,3.507,3.514,81
20130401|2012-09-13 08:00,13,3.527,3.528,3.505,3.512,144
20130401|2012-09-13 08:30,13,3.505,3.505,3.492,3.499,398
20130401|2012-09-13 09:00,13,3.497,3.5,3.49,3.49,107
20130401|2012-09-13 09:30,13,3.48,3.492,3.45,3.474,189
20130401|2012-09-13 10:00,13,3.477,3.477,3.447,3.447,370
20130401|2012-09-13 10:30,13,3.45,3.472,3.449,3.472,14
20130401|2012-09-13 11:00,13,3.496,3.496,3.466,3.466,39
20130401|2012-09-13 11:30,13,3.489,3.491,3.459,3.465,76
20130401|2012-09-13 12:00,13,3.479,3.48,3.475,3.476,58
20130401|2012-09-13 12:30,13,3.472,3.479,3.457,3.47,65
20130401|2012-09-13 13:00,13,3.49,3.519,3.489,3.512,473
20130401|2012-09-13 13:30,13,3.512,3.513,3.508,3.51,55
20130401|2012-09-13 14:00,13,3.512,3.512,3.509,3.509,8
20130401|2012-09-13 14:30,13,3.509,3.51,3.505,3.505,19
20130401|2012-09-13 15:00,13,3.505,3.505,3.505,3.505,2
20130401|2012-09-13 15:30,13,3.502,3.508,3.502,3.508,6
20130401|2012-09-13 22:30,14,3.519,3.522,3.519,3.522,52
20130401|2012-09-14 00:30,14,3.524,3.524,3.524,3.524,2
20130401|2012-09-14 02:00,14,3.537,3.54,3.537,3.54,31
20130401|2012-09-14 02:30,14,3.54,3.54,3.538,3.539,23
20130401|2012-09-14 03:30,14,3.54,3.54,3.54,3.54,17
20130401|2012-09-14 04:00,14,3.54,3.541,3.538,3.541,58
20130401|2012-09-14 04:30,14,3.542,3.542,3.541,3.541,28
20130401|2012-09-14 05:00,14,3.537,3.537,3.537,3.537,17
20130401|2012-09-14 05:30,14,3.548,3.549,3.546,3.546,56
20130401|2012-09-14 06:00,14,3.546,3.55,3.53,3.53,134
20130401|2012-09-14 06:30,14,3.53,3.54,3.53,3.535,50
20130401|2012-09-14 07:00,14,3.517,3.518,3.501,3.502,31
20130401|2012-09-14 07:30,14,3.504,3.504,3.485,3.489,26
20130401|2012-09-14 08:00,14,3.477,3.477,3.447,3.454,258
20130401|2012-09-14 08:30,14,3.452,3.461,3.431,3.439,127
20130401|2012-09-14 09:00,14,3.452,3.453,3.445,3.453,131
20130401|2012-09-14 09:30,14,3.453,3.458,3.452,3.455,181
20130401|2012-09-14 10:00,14,3.457,3.471,3.455,3.47,68
20130401|2012-09-14 10:30,14,3.478,3.482,3.478,3.48,12
20130401|2012-09-14 11:00,14,3.473,3.479,3.469,3.479,13
20130401|2012-09-14 11:30,14,3.47,3.47,3.465,3.465,23
20130401|2012-09-14 12:00,14,3.461,3.47,3.454,3.455,165
20130401|2012-09-14 12:30,14,3.465,3.466,3.455,3.466,16
20130401|2012-09-14 13:00,14,3.477,3.481,3.46,3.461,110
20130401|2012-09-14 13:30,14,3.463,3.465,3.461,3.465,40
20130401|2012-09-14 14:00,14,3.459,3.459,3.459,3.459,5
20130401|2012-09-14 14:30,14,3.46,3.47,3.46,3.47,7
20130401|2012-09-14 15:00,14,3.47,3.47,3.47,3.47,1
20130401|2012-09-16 17:00,17,3.45,3.465,3.45,3.465,109
20130401|2012-09-16 17:30,17,3.465,3.465,3.463,3.464,7
20130401|2012-09-16 18:30,17,3.473,3.473,3.472,3.473,16
20130401|2012-09-16 19:00,17,3.473,3.475,3.472,3.475,24
20130401|2012-09-16 19:30,17,3.473,3.475,3.472,3.473,105
20130401|2012-09-16 20:00,17,3.473,3.473,3.473,3.473,1
20130401|2012-09-16 20:30,17,3.475,3.475,3.475,3.475,15
20130401|2012-09-16 21:00,17,3.473,3.473,3.473,3.473,7
20130401|2012-09-16 21:30,17,3.477,3.479,3.477,3.478,36
20130401|2012-09-16 22:30,17,3.479,3.479,3.479,3.479,1
20130401|2012-09-16 23:30,17,3.479,3.479,3.478,3.479,23
20130401|2012-09-17 00:00,17,3.48,3.48,3.479,3.479,2
20130401|2012-09-17 00:30,17,3.479,3.479,3.479,3.479,17
20130401|2012-09-17 01:00,17,3.479,3.479,3.478,3.478,5
20130401|2012-09-17 01:30,17,3.478,3.483,3.478,3.483,2
20130401|2012-09-17 02:00,17,3.491,3.491,3.491,3.491,26
20130401|2012-09-17 03:00,17,3.493,3.495,3.492,3.495,60
20130401|2012-09-17 03:30,17,3.495,3.495,3.495,3.495,1
20130401|2012-09-17 04:30,17,3.493,3.493,3.493,3.493,1
20130401|2012-09-17 06:30,17,3.476,3.476,3.462,3.463,121
20130401|2012-09-17 07:00,17,3.461,3.462,3.44,3.44,27
20130401|2012-09-17 07:30,17,3.444,3.461,3.444,3.461,72
20130401|2012-09-17 08:00,17,3.461,3.466,3.421,3.421,112
20130401|2012-09-17 08:30,17,3.421,3.437,3.421,3.43,43
20130401|2012-09-17 09:00,17,3.428,3.44,3.423,3.434,97
20130401|2012-09-17 09:30,17,3.441,3.441,3.43,3.43,3
20130401|2012-09-17 10:00,17,3.431,3.438,3.43,3.435,11
20130401|2012-09-17 10:30,17,3.44,3.44,3.429,3.429,24
20130401|2012-09-17 11:00,17,3.428,3.439,3.428,3.431,13
20130401|2012-09-17 11:30,17,3.439,3.439,3.436,3.437,4
20130401|2012-09-17 12:00,17,3.431,3.436,3.426,3.434,69
20130401|2012-09-17 12:30,17,3.434,3.439,3.429,3.435,14
20130401|2012-09-17 13:00,17,3.439,3.443,3.428,3.428,44
20130401|2012-09-17 13:30,17,3.435,3.437,3.435,3.437,36
20130401|2012-09-17 14:30,17,3.437,3.439,3.436,3.439,10
20130401|2012-09-18 04:30,18,3.428,3.428,3.428,3.428,5
20130401|2012-09-18 05:00,18,3.444,3.444,3.444,3.444,1
20130401|2012-09-18 07:00,18,3.415,3.434,3.415,3.434,9
20130401|2012-09-18 07:30,18,3.431,3.448,3.431,3.437,53
20130401|2012-09-18 08:00,18,3.435,3.481,3.434,3.472,332
20130401|2012-09-18 08:30,18,3.473,3.477,3.459,3.459,77
20130401|2012-09-18 09:00,18,3.474,3.474,3.455,3.455,23
20130401|2012-09-18 09:30,18,3.454,3.454,3.444,3.449,41
20130401|2012-09-18 10:00,18,3.45,3.463,3.45,3.456,27
20130401|2012-09-18 10:30,18,3.455,3.462,3.453,3.453,18
20130401|2012-09-18 11:00,18,3.455,3.467,3.453,3.467,87
20130401|2012-09-18 11:30,18,3.455,3.456,3.43,3.435,82
20130401|2012-09-18 12:00,18,3.436,3.445,3.432,3.441,62
20130401|2012-09-18 12:30,18,3.445,3.445,3.443,3.443,8
20130401|2012-09-18 13:00,18,3.43,3.43,3.405,3.418,314
20130401|2012-09-18 13:30,18,3.416,3.416,3.409,3.409,72
20130401|2012-09-18 14:30,18,3.414,3.415,3.414,3.415,32
20130401|2012-09-19 01:00,19,3.405,3.405,3.401,3.401,31
20130401|2012-09-19 02:30,19,3.392,3.392,3.392,3.392,1
20130401|2012-09-19 07:00,19,3.421,3.421,3.421,3.421,5
20130401|2012-09-19 07:30,19,3.43,3.445,3.424,3.445,24
20130401|2012-09-19 08:00,19,3.448,3.453,3.436,3.436,226
20130401|2012-09-19 08:30,19,3.436,3.442,3.432,3.435,133
20130401|2012-09-19 09:00,19,3.444,3.447,3.438,3.447,20
20130401|2012-09-19 09:30,19,3.444,3.444,3.425,3.429,144
20130401|2012-09-19 10:00,19,3.435,3.445,3.433,3.445,46
20130401|2012-09-19 10:30,19,3.44,3.44,3.429,3.429,41
20130401|2012-09-19 11:00,19,3.429,3.429,3.419,3.422,124
20130401|2012-09-19 11:30,19,3.426,3.426,3.407,3.407,135
20130401|2012-09-19 12:00,19,3.406,3.412,3.401,3.41,111
20130401|2012-09-19 12:30,19,3.426,3.426,3.412,3.414,46
20130401|2012-09-19 13:00,19,3.409,3.417,3.405,3.412,149
20130401|2012-09-19 13:30,19,3.414,3.424,3.411,3.42,50
20130401|2012-09-19 14:00,19,3.425,3.426,3.425,3.426,5
20130401|2012-09-19 14:30,19,3.423,3.424,3.423,3.424,9
20130401|2012-09-19 17:00,20,3.428,3.428,3.428,3.428,1
20130401|2012-09-20 02:00,20,3.401,3.401,3.401,3.401,5
20130401|2012-09-20 03:00,20,3.39,3.39,3.39,3.39,4
20130401|2012-09-20 07:00,20,3.425,3.425,3.425,3.425,15
20130401|2012-09-20 07:30,20,3.425,3.425,3.413,3.413,22
20130401|2012-09-20 08:00,20,3.411,3.418,3.411,3.418,103
20130401|2012-09-20 08:30,20,3.418,3.433,3.418,3.429,265
20130401|2012-09-20 09:00,20,3.423,3.424,3.418,3.418,47
20130401|2012-09-20 09:30,20,3.421,3.426,3.409,3.416,47
20130401|2012-09-20 10:00,20,3.417,3.417,3.417,3.417,7
20130401|2012-09-20 10:30,20,3.418,3.42,3.414,3.419,23
20130401|2012-09-20 11:00,20,3.425,3.425,3.422,3.422,5
20130401|2012-09-20 11:30,20,3.415,3.419,3.413,3.414,45
20130401|2012-09-20 12:00,20,3.419,3.419,3.419,3.419,2
20130401|2012-09-20 12:30,20,3.427,3.435,3.426,3.432,186
20130401|2012-09-20 13:00,20,3.428,3.433,3.42,3.42,92
20130401|2012-09-20 13:30,20,3.421,3.438,3.421,3.432,149
20130401|2012-09-20 14:00,20,3.435,3.436,3.431,3.432,75
20130401|2012-09-20 14:30,20,3.429,3.429,3.429,3.429,1
20130401|2012-09-20 15:00,20,3.435,3.435,3.432,3.432,18
20130401|2012-09-20 15:30,20,3.433,3.433,3.433,3.433,3
20130401|2012-09-20 16:00,20,3.433,3.433,3.432,3.432,5
20130401|2012-09-20 17:00,21,3.426,3.426,3.426,3.426,8
20130401|2012-09-21 04:30,21,3.426,3.426,3.426,3.426,1
20130401|2012-09-21 05:00,21,3.422,3.422,3.422,3.422,2
20130401|2012-09-21 06:30,21,3.412,3.428,3.412,3.428,7
20130401|2012-09-21 07:30,21,3.442,3.442,3.43,3.43,48
20130401|2012-09-21 08:00,21,3.43,3.455,3.417,3.455,94
20130401|2012-09-21 08:30,21,3.448,3.48,3.448,3.471,104
20130401|2012-09-21 09:00,21,3.478,3.478,3.466,3.475,85
20130401|2012-09-21 09:30,21,3.483,3.483,3.475,3.475,28
20130401|2012-09-21 10:00,21,3.48,3.489,3.48,3.485,13
20130401|2012-09-21 10:30,21,3.494,3.494,3.488,3.489,67
20130401|2012-09-21 11:00,21,3.5,3.5,3.5,3.5,1
20130401|2012-09-21 11:30,21,3.496,3.498,3.49,3.49,63
20130401|2012-09-21 12:00,21,3.48,3.485,3.477,3.485,80
20130401|2012-09-21 12:30,21,3.484,3.504,3.484,3.502,21
20130401|2012-09-21 13:00,21,3.507,3.519,3.497,3.517,379
20130401|2012-09-21 13:30,21,3.516,3.517,3.515,3.515,24
20130401|2012-09-21 14:00,21,3.514,3.516,3.504,3.504,228
20130401|2012-09-21 14:30,21,3.503,3.503,3.498,3.498,2
20130401|2012-09-24 07:00,24,3.489,3.493,3.489,3.493,18
20130401|2012-09-24 07:30,24,3.496,3.496,3.49,3.49,26
20130401|2012-09-24 08:00,24,3.487,3.487,3.464,3.47,126
20130401|2012-09-24 08:30,24,3.467,3.469,3.46,3.465,72
20130401|2012-09-24 09:00,24,3.469,3.471,3.453,3.466,370
20130401|2012-09-24 09:30,24,3.459,3.459,3.459,3.459,3
20130401|2012-09-24 10:00,24,3.472,3.497,3.472,3.497,153
20130401|2012-09-24 10:30,24,3.502,3.502,3.487,3.487,88
20130401|2012-09-24 11:00,24,3.492,3.505,3.492,3.495,68
20130401|2012-09-24 11:30,24,3.49,3.49,3.475,3.487,42
20130401|2012-09-24 12:00,24,3.486,3.517,3.486,3.509,49
20130401|2012-09-24 12:30,24,3.511,3.511,3.491,3.496,45
20130401|2012-09-24 13:00,24,3.497,3.507,3.493,3.497,102
20130401|2012-09-24 13:30,24,3.507,3.507,3.507,3.507,1
20130401|2012-09-24 14:00,24,3.506,3.511,3.506,3.511,33
20130401|2012-09-24 14:30,24,3.511,3.511,3.511,3.511,1
20130401|2012-09-24 15:30,24,3.511,3.511,3.511,3.511,1
20130401|2012-09-25 01:30,25,3.511,3.512,3.511,3.512,10
20130401|2012-09-25 06:00,25,3.53,3.53,3.53,3.53,2
20130401|2012-09-25 07:00,25,3.542,3.544,3.54,3.544,19
20130401|2012-09-25 07:30,25,3.534,3.537,3.534,3.537,19
20130401|2012-09-25 08:00,25,3.529,3.529,3.505,3.514,129
20130401|2012-09-25 08:30,25,3.519,3.519,3.519,3.519,1
20130401|2012-09-25 09:00,25,3.522,3.533,3.522,3.523,89
20130401|2012-09-25 09:30,25,3.521,3.53,3.52,3.527,47
20130401|2012-09-25 10:00,25,3.526,3.532,3.526,3.532,9
20130401|2012-09-25 10:30,25,3.528,3.53,3.517,3.52,145
20130401|2012-09-25 11:00,25,3.519,3.527,3.519,3.524,71
20130401|2012-09-25 11:30,25,3.524,3.525,3.52,3.524,88
20130401|2012-09-25 12:00,25,3.525,3.526,3.525,3.526,35
20130401|2012-09-25 12:30,25,3.519,3.527,3.518,3.525,102
20130401|2012-09-25 13:00,25,3.525,3.55,3.521,3.55,869
20130401|2012-09-25 13:30,25,3.548,3.552,3.543,3.546,178
20130401|2012-09-25 14:00,25,3.547,3.552,3.546,3.552,56
20130401|2012-09-25 14:30,25,3.552,3.552,3.552,3.552,1
20130401|2012-09-25 15:00,25,3.551,3.551,3.551,3.551,1
20130401|2012-09-25 15:30,25,3.55,3.55,3.55,3.55,20
20130401|2012-09-25 19:00,26,3.56,3.56,3.56,3.56,2
20130401|2012-09-26 01:30,26,3.558,3.558,3.558,3.558,25
20130401|2012-09-26 02:00,26,3.56,3.56,3.56,3.56,32
20130401|2012-09-26 02:30,26,3.56,3.56,3.556,3.56,25
20130401|2012-09-26 03:00,26,3.56,3.56,3.56,3.56,12
20130401|2012-09-26 03:30,26,3.562,3.562,3.561,3.562,4
20130401|2012-09-26 04:00,26,3.569,3.569,3.568,3.568,8
20130401|2012-09-26 04:30,26,3.58,3.58,3.58,3.58,30
20130401|2012-09-26 05:00,26,3.576,3.578,3.573,3.576,180
20130401|2012-09-26 05:30,26,3.576,3.579,3.576,3.576,86
20130401|2012-09-26 06:00,26,3.575,3.575,3.575,3.575,1
20130401|2012-09-26 06:30,26,3.567,3.58,3.567,3.578,65
20130401|2012-09-26 07:00,26,3.57,3.573,3.55,3.55,137
20130401|2012-09-26 07:30,26,3.559,3.559,3.556,3.557,8
20130401|2012-09-26 08:00,26,3.567,3.589,3.561,3.571,456
20130401|2012-09-26 08:30,26,3.569,3.576,3.566,3.575,87
20130401|2012-09-26 09:00,26,3.583,3.65,3.582,3.595,500
20130401|2012-09-26 09:30,26,3.608,3.608,3.588,3.596,48
20130401|2012-09-26 10:00,26,3.593,3.603,3.593,3.595,110
20130401|2012-09-26 10:30,26,3.602,3.604,3.598,3.601,53
20130401|2012-09-26 11:00,26,3.603,3.613,3.599,3.613,65
20130401|2012-09-26 11:30,26,3.615,3.625,3.6,3.6,200
20130401|2012-09-26 12:00,26,3.6,3.612,3.587,3.611,73
20130401|2012-09-26 12:30,26,3.607,3.624,3.607,3.622,118
20130401|2012-09-26 13:00,26,3.615,3.635,3.615,3.635,503
20130401|2012-09-26 13:30,26,3.632,3.632,3.621,3.621,65
20130401|2012-09-26 14:00,26,3.627,3.627,3.623,3.623,23
20130401|2012-09-26 14:30,26,3.621,3.621,3.609,3.609,74
20130401|2012-09-26 15:00,26,3.605,3.612,3.605,3.612,3
20130401|2012-09-26 15:30,26,3.623,3.623,3.623,3.623,1
20130401|2012-09-27 01:00,27,3.634,3.634,3.634,3.634,7
20130401|2012-09-27 01:30,27,3.632,3.634,3.632,3.634,21
20130401|2012-09-27 02:30,27,3.643,3.646,3.643,3.645,31
20130401|2012-09-27 04:30,27,3.652,3.661,3.652,3.661,18
20130401|2012-09-27 05:00,27,3.66,3.66,3.66,3.66,1
20130401|2012-09-27 05:30,27,3.67,3.67,3.669,3.67,100
20130401|2012-09-27 06:00,27,3.67,3.67,3.669,3.67,40
20130401|2012-09-27 06:30,27,3.666,3.675,3.664,3.666,110
20130401|2012-09-27 07:00,27,3.67,3.673,3.662,3.668,496
20130401|2012-09-27 07:30,27,3.668,3.674,3.659,3.674,225
20130401|2012-09-27 08:00,27,3.666,3.667,3.659,3.666,716
20130401|2012-09-27 08:30,27,3.669,3.681,3.668,3.673,150
20130401|2012-09-27 09:00,27,3.671,3.674,3.662,3.671,414
20130401|2012-09-27 09:30,27,3.671,3.68,3.622,3.643,784
20130401|2012-09-27 10:00,27,3.647,3.65,3.627,3.636,168
20130401|2012-09-27 10:30,27,3.633,3.635,3.623,3.632,615
20130401|2012-09-27 11:00,27,3.632,3.652,3.627,3.652,195
20130401|2012-09-27 11:30,27,3.655,3.675,3.648,3.67,131
20130401|2012-09-27 12:00,27,3.673,3.691,3.672,3.682,251
20130401|2012-09-27 12:30,27,3.676,3.685,3.661,3.68,246
20130401|2012-09-27 13:00,27,3.683,3.697,3.677,3.689,107
20130401|2012-09-27 13:30,27,3.688,3.688,3.679,3.68,25
20130401|2012-09-27 14:00,27,3.687,3.687,3.686,3.686,9
20130401|2012-09-27 14:30,27,3.682,3.682,3.682,3.682,1
20130401|2012-09-27 15:00,27,3.688,3.689,3.688,3.688,6
20130401|2012-09-27 23:30,28,3.695,3.695,3.695,3.695,22
20130401|2012-09-28 00:00,28,3.695,3.695,3.695,3.695,1
20130401|2012-09-28 01:30,28,3.703,3.706,3.703,3.706,27
20130401|2012-09-28 02:00,28,3.705,3.707,3.705,3.707,69
20130401|2012-09-28 02:30,28,3.709,3.71,3.709,3.71,21
20130401|2012-09-28 04:30,28,3.717,3.717,3.717,3.717,2
20130401|2012-09-28 05:00,28,3.719,3.727,3.718,3.72,152
20130401|2012-09-28 05:30,28,3.72,3.72,3.72,3.72,19
20130401|2012-09-28 06:00,28,3.713,3.715,3.713,3.715,100
20130401|2012-09-28 06:30,28,3.715,3.722,3.715,3.718,76
20130401|2012-09-28 07:00,28,3.715,3.72,3.713,3.717,361
20130401|2012-09-28 07:30,28,3.722,3.722,3.704,3.709,961
20130401|2012-09-28 08:00,28,3.705,3.716,3.668,3.679,535
20130401|2012-09-28 08:30,28,3.68,3.689,3.674,3.681,380
20130401|2012-09-28 09:00,28,3.681,3.694,3.676,3.689,66
20130401|2012-09-28 09:30,28,3.694,3.695,3.668,3.669,126
20130401|2012-09-28 10:00,28,3.669,3.695,3.669,3.679,38
20130401|2012-09-28 10:30,28,3.682,3.69,3.681,3.684,107
20130401|2012-09-28 11:00,28,3.683,3.694,3.683,3.684,59
20130401|2012-09-28 11:30,28,3.685,3.695,3.68,3.695,68
20130401|2012-09-28 12:00,28,3.695,3.721,3.695,3.71,212
20130401|2012-09-28 12:30,28,3.71,3.717,3.705,3.71,83
20130401|2012-09-28 13:00,28,3.712,3.733,3.704,3.73,374
20130401|2012-09-28 13:30,28,3.728,3.735,3.725,3.725,73
20130401|2012-09-28 14:00,28,3.726,3.728,3.726,3.728,44
20130401|2012-09-28 14:30,28,3.729,3.73,3.729,3.729,26
20130401|2012-09-28 15:00,28,3.736,3.736,3.733,3.733,4
20130401|2012-09-30 19:00,1,3.787,3.787,3.775,3.775,3
20130401|2012-09-30 19:30,1,3.773,3.773,3.773,3.773,7
20130401|2012-09-30 20:00,1,3.783,3.784,3.783,3.784,13
20130401|2012-09-30 20:30,1,3.784,3.784,3.784,3.784,2
20130401|2012-09-30 21:00,1,3.783,3.792,3.781,3.788,155
20130401|2012-09-30 21:30,1,3.785,3.792,3.785,3.792,100
20130401|2012-09-30 22:00,1,3.79,3.792,3.79,3.792,3
20130401|2012-09-30 22:30,1,3.8,3.8,3.8,3.8,1
20130401|2012-09-30 23:00,1,3.796,3.796,3.795,3.796,24
20130401|2012-09-30 23:30,1,3.794,3.797,3.794,3.796,23
20130401|2012-10-01 00:00,1,3.802,3.802,3.8,3.801,8
20130401|2012-10-01 00:30,1,3.802,3.802,3.801,3.801,52
20130401|2012-10-01 01:00,1,3.801,3.801,3.801,3.801,25
20130401|2012-10-01 02:30,1,3.801,3.802,3.799,3.801,31
20130401|2012-10-01 03:30,1,3.805,3.805,3.796,3.796,18
20130401|2012-10-01 04:00,1,3.805,3.805,3.805,3.805,4
20130401|2012-10-01 04:30,1,3.805,3.805,3.804,3.804,38
20130401|2012-10-01 05:00,1,3.801,3.808,3.8,3.806,80
20130401|2012-10-01 05:30,1,3.806,3.806,3.798,3.798,126
20130401|2012-10-01 06:00,1,3.798,3.798,3.798,3.798,4
20130401|2012-10-01 06:30,1,3.802,3.814,3.802,3.81,155
20130401|2012-10-01 07:00,1,3.811,3.811,3.779,3.78,285
20130401|2012-10-01 07:30,1,3.778,3.794,3.777,3.794,124
20130401|2012-10-01 08:00,1,3.795,3.809,3.788,3.799,109
20130401|2012-10-01 08:30,1,3.796,3.806,3.794,3.803,576
20130401|2012-10-01 09:00,1,3.805,3.838,3.805,3.82,385
20130401|2012-10-01 09:30,1,3.821,3.822,3.805,3.806,311
20130401|2012-10-01 10:00,1,3.806,3.806,3.789,3.789,271
20130401|2012-10-01 10:30,1,3.789,3.798,3.787,3.798,192
20130401|2012-10-01 11:00,1,3.797,3.804,3.79,3.804,73
20130401|2012-10-01 11:30,1,3.805,3.809,3.796,3.797,54
20130401|2012-10-01 12:00,1,3.801,3.812,3.801,3.808,151
20130401|2012-10-01 12:30,1,3.805,3.809,3.798,3.808,101
20130401|2012-10-01 13:00,1,3.807,3.824,3.807,3.824,374
20130401|2012-10-01 13:30,1,3.824,3.825,3.82,3.825,122
20130401|2012-10-01 14:00,1,3.825,3.825,3.82,3.82,24
20130401|2012-10-01 14:30,1,3.817,3.817,3.812,3.812,4
20130401|2012-10-01 15:00,1,3.815,3.819,3.815,3.818,15
20130401|2012-10-02 00:30,2,3.852,3.852,3.841,3.841,2
20130401|2012-10-02 01:00,2,3.841,3.841,3.841,3.841,2
20130401|2012-10-02 02:00,2,3.85,3.85,3.85,3.85,1
20130401|2012-10-02 03:00,2,3.858,3.859,3.857,3.859,4
20130401|2012-10-02 03:30,2,3.861,3.866,3.854,3.857,75
20130401|2012-10-02 04:00,2,3.87,3.87,3.87,3.87,1
20130401|2012-10-02 04:30,2,3.867,3.867,3.867,3.867,11
20130401|2012-10-02 05:30,2,3.862,3.862,3.86,3.86,40
20130401|2012-10-02 06:00,2,3.858,3.859,3.856,3.857,90
20130401|2012-10-02 06:30,2,3.863,3.863,3.843,3.843,109
20130401|2012-10-02 07:00,2,3.827,3.829,3.789,3.795,390
20130401|2012-10-02 07:30,2,3.797,3.8,3.762,3.776,297
20130401|2012-10-02 08:00,2,3.78,3.786,3.742,3.776,379
20130401|2012-10-02 08:30,2,3.76,3.769,3.748,3.764,215
20130401|2012-10-02 09:00,2,3.76,3.768,3.757,3.763,108
20130401|2012-10-02 09:30,2,3.762,3.802,3.762,3.795,201
20130401|2012-10-02 10:00,2,3.796,3.81,3.789,3.807,207
20130401|2012-10-02 10:30,2,3.809,3.83,3.806,3.806,201
20130401|2012-10-02 11:00,2,3.807,3.815,3.791,3.791,34
20130401|2012-10-02 11:30,2,3.794,3.808,3.789,3.807,105
20130401|2012-10-02 12:00,2,3.797,3.824,3.797,3.822,67
20130401|2012-10-02 12:30,2,3.818,3.839,3.818,3.824,235
20130401|2012-10-02 13:00,2,3.826,3.83,3.807,3.829,231
20130401|2012-10-02 13:30,2,3.83,3.83,3.821,3.825,52
20130401|2012-10-02 14:00,2,3.825,3.825,3.818,3.819,21
20130401|2012-10-02 14:30,2,3.81,3.81,3.81,3.81,2
20130401|2012-10-02 17:00,3,3.801,3.801,3.788,3.788,2
20130401|2012-10-02 22:00,3,3.797,3.799,3.797,3.799,3
20130401|2012-10-02 23:30,3,3.804,3.804,3.804,3.804,2
20130401|2012-10-03 00:00,3,3.809,3.809,3.809,3.809,27
20130401|2012-10-03 02:30,3,3.82,3.82,3.82,3.82,3
20130401|2012-10-03 03:00,3,3.82,3.82,3.82,3.82,27
20130401|2012-10-03 03:30,3,3.82,3.82,3.82,3.82,1
20130401|2012-10-03 05:30,3,3.789,3.789,3.783,3.783,3
20130401|2012-10-03 06:30,3,3.757,3.776,3.757,3.776,20
20130401|2012-10-03 07:00,3,3.77,3.78,3.763,3.769,86
20130401|2012-10-03 07:30,3,3.769,3.773,3.747,3.763,352
20130401|2012-10-03 08:00,3,3.761,3.768,3.732,3.743,155
20130401|2012-10-03 08:30,3,3.743,3.763,3.743,3.755,43
20130401|2012-10-03 09:00,3,3.757,3.757,3.735,3.735,117
20130401|2012-10-03 09:30,3,3.733,3.744,3.731,3.743,96
20130401|2012-10-03 10:00,3,3.75,3.75,3.73,3.741,96
20130401|2012-10-03 10:30,3,3.744,3.745,3.737,3.743,182
20130401|2012-10-03 11:00,3,3.75,3.751,3.716,3.716,52
20130401|2012-10-03 11:30,3,3.713,3.725,3.705,3.722,200
20130401|2012-10-03 12:00,3,3.728,3.73,3.71,3.712,95
20130401|2012-10-03 12:30,3,3.709,3.711,3.7,3.708,62
20130401|2012-10-03 13:00,3,3.706,3.748,3.706,3.748,206
20130401|2012-10-03 13:30,3,3.745,3.749,3.742,3.742,68
20130401|2012-10-03 14:00,3,3.756,3.758,3.756,3.758,15
20130401|2012-10-03 14:30,3,3.761,3.761,3.758,3.761,20
20130401|2012-10-03 15:00,3,3.766,3.766,3.766,3.766,1
20130401|2012-10-03 15:30,3,3.749,3.749,3.749,3.749,2
20130401|2012-10-03 22:00,4,3.763,3.765,3.763,3.765,7
20130401|2012-10-03 23:00,4,3.775,3.778,3.775,3.778,16
20130401|2012-10-03 23:30,4,3.78,3.781,3.78,3.781,2
20130401|2012-10-04 00:00,4,3.791,3.791,3.791,3.791,1
20130401|2012-10-04 01:00,4,3.793,3.794,3.793,3.794,22
20130401|2012-10-04 01:30,4,3.794,3.799,3.794,3.799,19
20130401|2012-10-04 02:00,4,3.799,3.799,3.799,3.799,49
20130401|2012-10-04 02:30,4,3.809,3.809,3.808,3.808,4
20130401|2012-10-04 03:00,4,3.808,3.81,3.808,3.81,2
20130401|2012-10-04 03:30,4,3.812,3.812,3.811,3.811,4
20130401|2012-10-04 04:00,4,3.81,3.81,3.807,3.807,5
20130401|2012-10-04 04:30,4,3.807,3.807,3.798,3.804,84
20130401|2012-10-04 06:30,4,3.763,3.763,3.759,3.759,27
20130401|2012-10-04 07:00,4,3.754,3.763,3.748,3.763,33
20130401|2012-10-04 07:30,4,3.769,3.778,3.764,3.773,55
20130401|2012-10-04 08:00,4,3.773,3.777,3.766,3.767,72
20130401|2012-10-04 08:30,4,3.766,3.766,3.76,3.762,132
20130401|2012-10-04 09:00,4,3.758,3.768,3.755,3.758,69
20130401|2012-10-04 09:30,4,3.74,3.775,3.717,3.755,594
20130401|2012-10-04 10:00,4,3.755,3.77,3.745,3.75,685
20130401|2012-10-04 10:30,4,3.745,3.745,3.733,3.739,216
20130401|2012-10-04 11:00,4,3.735,3.761,3.735,3.76,117
20130401|2012-10-04 11:30,4,3.761,3.772,3.76,3.772,38
20130401|2012-10-04 12:00,4,3.773,3.794,3.773,3.785,166
20130401|2012-10-04 12:30,4,3.784,3.801,3.783,3.799,158
20130401|2012-10-04 13:00,4,3.799,3.807,3.762,3.765,304
20130401|2012-10-04 13:30,4,3.766,3.775,3.761,3.764,71
20130401|2012-10-04 14:00,4,3.77,3.771,3.77,3.771,3
20130401|2012-10-04 14:30,4,3.77,3.77,3.762,3.762,3
20130401|2012-10-04 15:00,4,3.773,3.773,3.773,3.773,3
20130401|2012-10-04 15:30,4,3.772,3.772,3.772,3.772,1
20130401|2012-10-04 22:00,5,3.765,3.767,3.765,3.767,4
20130401|2012-10-04 22:30,5,3.774,3.774,3.774,3.774,3
20130401|2012-10-04 23:00,5,3.78,3.783,3.78,3.783,18
20130401|2012-10-04 23:30,5,3.79,3.795,3.79,3.795,23
20130401|2012-10-05 00:00,5,3.797,3.797,3.795,3.797,19
20130401|2012-10-05 00:30,5,3.799,3.805,3.798,3.805,23
20130401|2012-10-05 01:00,5,3.807,3.814,3.806,3.814,58
20130401|2012-10-05 01:30,5,3.811,3.812,3.811,3.812,6
20130401|2012-10-05 02:00,5,3.815,3.815,3.815,3.815,10
20130401|2012-10-05 02:30,5,3.811,3.812,3.811,3.812,6
20130401|2012-10-05 03:00,5,3.812,3.812,3.81,3.811,27
20130401|2012-10-05 03:30,5,3.81,3.811,3.805,3.806,22
20130401|2012-10-05 04:00,5,3.807,3.808,3.8,3.806,51
20130401|2012-10-05 04:30,5,3.806,3.811,3.806,3.811,5
20130401|2012-10-05 05:00,5,3.802,3.802,3.796,3.802,31
20130401|2012-10-05 05:30,5,3.802,3.802,3.801,3.801,6
20130401|2012-10-05 06:00,5,3.781,3.781,3.781,3.781,1
20130401|2012-10-05 06:30,5,3.776,3.776,3.773,3.773,12
20130401|2012-10-05 07:00,5,3.785,3.791,3.78,3.78,126
20130401|2012-10-05 07:30,5,3.792,3.795,3.774,3.774,22
20130401|2012-10-05 08:00,5,3.775,3.782,3.766,3.78,112
20130401|2012-10-05 08:30,5,3.778,3.789,3.775,3.786,180
20130401|2012-10-05 09:00,5,3.787,3.799,3.774,3.774,520
20130401|2012-10-05 09:30,5,3.775,3.782,3.766,3.769,250
20130401|2012-10-05 10:00,5,3.771,3.776,3.767,3.773,209
20130401|2012-10-05 10:30,5,3.774,3.785,3.774,3.783,52
20130401|2012-10-05 11:00,5,3.783,3.788,3.773,3.773,258
20130401|2012-10-05 11:30,5,3.767,3.773,3.757,3.765,163
20130401|2012-10-05 12:00,5,3.762,3.775,3.762,3.769,60
20130401|2012-10-05 12:30,5,3.76,3.761,3.739,3.752,109
20130401|2012-10-05 13:00,5,3.75,3.781,3.746,3.779,192
20130401|2012-10-05 13:30,5,3.781,3.781,3.772,3.774,81
20130401|2012-10-05 14:00,5,3.779,3.779,3.779,3.779,4
20130401|2012-10-05 14:30,5,3.771,3.772,3.771,3.772,18
20130401|2012-10-05 15:30,5,3.767,3.767,3.767,3.767,1
20130401|2012-10-05 16:00,5,3.776,3.776,3.776,3.776,1
20130401|2012-10-07 17:00,8,3.78,3.786,3.778,3.783,30
20130401|2012-10-07 17:30,8,3.782,3.784,3.782,3.784,5
20130401|2012-10-07 18:00,8,3.787,3.787,3.785,3.785,3
20130401|2012-10-07 18:30,8,3.791,3.791,3.791,3.791,4
20130401|2012-10-07 19:00,8,3.796,3.798,3.796,3.798,18
20130401|2012-10-07 20:00,8,3.807,3.808,3.806,3.808,22
20130401|2012-10-07 20:30,8,3.809,3.81,3.809,3.81,22
20130401|2012-10-07 21:00,8,3.813,3.813,3.813,3.813,3
20130401|2012-10-07 22:00,8,3.814,3.814,3.811,3.811,11
20130401|2012-10-07 23:00,8,3.812,3.812,3.81,3.81,3
20130401|2012-10-07 23:30,8,3.81,3.812,3.808,3.812,13
20130401|2012-10-08 00:30,8,3.812,3.812,3.812,3.812,4
20130401|2012-10-08 03:00,8,3.806,3.806,3.804,3.805,12
20130401|2012-10-08 03:30,8,3.803,3.805,3.802,3.802,43
20130401|2012-10-08 04:00,8,3.797,3.797,3.797,3.797,2
20130401|2012-10-08 05:30,8,3.78,3.78,3.779,3.78,7
20130401|2012-10-08 06:00,8,3.78,3.78,3.776,3.78,102
20130401|2012-10-08 06:30,8,3.775,3.775,3.764,3.764,19
20130401|2012-10-08 07:00,8,3.761,3.763,3.755,3.763,7
20130401|2012-10-08 07:30,8,3.757,3.762,3.757,3.762,60
20130401|2012-10-08 08:00,8,3.759,3.759,3.733,3.754,72
20130401|2012-10-08 08:30,8,3.751,3.771,3.751,3.759,142
20130401|2012-10-08 09:00,8,3.756,3.768,3.756,3.765,65
20130401|2012-10-08 09:30,8,3.765,3.774,3.763,3.77,78
20130401|2012-10-08 10:00,8,3.764,3.77,3.757,3.761,208
20130401|2012-10-08 10:30,8,3.76,3.774,3.76,3.772,179
20130401|2012-10-08 11:00,8,3.773,3.778,3.766,3.774,142
20130401|2012-10-08 11:30,8,3.775,3.808,3.775,3.808,272
20130401|2012-10-08 12:00,8,3.814,3.824,3.806,3.808,349
20130401|2012-10-08 12:30,8,3.808,3.812,3.797,3.797,344
20130401|2012-10-08 13:00,8,3.8,3.814,3.79,3.809,455
20130401|2012-10-08 13:30,8,3.805,3.813,3.805,3.805,46
20130401|2012-10-08 14:00,8,3.813,3.813,3.813,3.813,6
20130401|2012-10-08 15:30,8,3.816,3.816,3.816,3.816,6
20130401|2012-10-08 16:00,8,3.821,3.821,3.821,3.821,1
20130401|2012-10-09 07:00,9,3.8,3.8,3.795,3.796,14
20130401|2012-10-09 07:30,9,3.799,3.8,3.786,3.796,79
20130401|2012-10-09 08:00,9,3.793,3.796,3.775,3.778,220
20130401|2012-10-09 08:30,9,3.777,3.777,3.768,3.775,71
20130401|2012-10-09 09:00,9,3.774,3.779,3.769,3.773,179
20130401|2012-10-09 09:30,9,3.776,3.788,3.772,3.782,190
20130401|2012-10-09 10:00,9,3.784,3.787,3.778,3.779,174
20130401|2012-10-09 10:30,9,3.776,3.776,3.768,3.774,114
20130401|2012-10-09 11:00,9,3.782,3.824,3.772,3.82,116
20130401|2012-10-09 11:30,9,3.822,3.845,3.818,3.835,175
20130401|2012-10-09 12:00,9,3.841,3.85,3.832,3.842,126
20130401|2012-10-09 12:30,9,3.85,3.884,3.844,3.866,274
20130401|2012-10-09 13:00,9,3.866,3.871,3.844,3.869,396
20130401|2012-10-09 13:30,9,3.868,3.872,3.865,3.87,79
20130401|2012-10-09 14:00,9,3.872,3.876,3.871,3.875,11
20130401|2012-10-09 23:00,10,3.9,3.9,3.9,3.9,13
20130401|2012-10-09 23:30,10,3.9,3.9,3.9,3.9,3
20130401|2012-10-10 07:00,10,3.887,3.887,3.88,3.88,18
20130401|2012-10-10 07:30,10,3.871,3.88,3.866,3.866,49
20130401|2012-10-10 08:00,10,3.866,3.869,3.858,3.866,66
20130401|2012-10-10 08:30,10,3.866,3.868,3.855,3.86,68
20130401|2012-10-10 09:00,10,3.863,3.879,3.862,3.865,138
20130401|2012-10-10 09:30,10,3.857,3.873,3.85,3.86,80
20130401|2012-10-10 10:00,10,3.86,3.86,3.86,3.86,18
20130401|2012-10-10 10:30,10,3.859,3.864,3.858,3.858,28
20130401|2012-10-10 11:00,10,3.841,3.869,3.84,3.86,67
20130401|2012-10-10 11:30,10,3.865,3.871,3.865,3.865,38
20130401|2012-10-10 12:00,10,3.875,3.891,3.869,3.885,93
20130401|2012-10-10 12:30,10,3.883,3.888,3.878,3.879,80
20130401|2012-10-10 13:00,10,3.878,3.895,3.866,3.868,258
20130401|2012-10-10 13:30,10,3.866,3.868,3.86,3.86,46
20130401|2012-10-10 14:00,10,3.863,3.863,3.863,3.863,1
20130401|2012-10-10 14:30,10,3.865,3.865,3.862,3.862,4
20130401|2012-10-10 15:00,10,3.87,3.87,3.87,3.87,1
20130401|2012-10-10 15:30,10,3.875,3.875,3.875,3.875,3
20130401|2012-10-10 16:00,10,3.874,3.875,3.874,3.875,5
20130401|2012-10-11 07:00,11,3.87,3.87,3.862,3.87,15
20130401|2012-10-11 07:30,11,3.876,3.877,3.872,3.873,41
20130401|2012-10-11 08:00,11,3.88,3.887,3.875,3.885,27
20130401|2012-10-11 08:30,11,3.884,3.884,3.865,3.866,142
20130401|2012-10-11 09:00,11,3.87,3.878,3.862,3.874,242
20130401|2012-10-11 09:30,11,3.93,3.94,3.905,3.931,734
20130401|2012-10-11 10:00,11,3.933,3.944,3.911,3.911,265
20130401|2012-10-11 10:30,11,3.913,3.92,3.9,3.904,295
20130401|2012-10-11 11:00,11,3.905,3.908,3.894,3.895,269
20130401|2012-10-11 11:30,11,3.892,3.903,3.888,3.898,188
20130401|2012-10-11 12:00,11,3.89,3.914,3.886,3.914,152
20130401|2012-10-11 12:30,11,3.917,3.926,3.917,3.924,231
20130401|2012-10-11 13:00,11,3.924,3.943,3.924,3.943,822
20130401|2012-10-11 13:30,11,3.943,3.944,3.936,3.938,155
20130401|2012-10-11 14:00,11,3.938,3.944,3.938,3.942,28
20130401|2012-10-11 14:30,11,3.941,3.954,3.941,3.954,57
20130401|2012-10-11 15:00,11,3.95,3.951,3.95,3.951,7
20130401|2012-10-11 15:30,11,3.947,3.95,3.947,3.949,33
20130401|2012-10-12 00:30,12,3.924,3.924,3.924,3.924,1
20130401|2012-10-12 05:00,12,3.907,3.907,3.907,3.907,1
20130401|2012-10-12 05:30,12,3.906,3.906,3.901,3.901,3
20130401|2012-10-12 07:00,12,3.915,3.937,3.915,3.937,7
20130401|2012-10-12 07:30,12,3.946,3.948,3.895,3.895,369
20130401|2012-10-12 08:00,12,3.891,3.896,3.875,3.885,369
20130401|2012-10-12 08:30,12,3.885,3.89,3.881,3.883,162
20130401|2012-10-12 09:00,12,3.885,3.894,3.875,3.875,367
20130401|2012-10-12 09:30,12,3.877,3.886,3.875,3.88,284
20130401|2012-10-12 10:00,12,3.879,3.886,3.873,3.884,138
20130401|2012-10-12 10:30,12,3.877,3.877,3.865,3.865,78
20130401|2012-10-12 11:00,12,3.864,3.882,3.859,3.879,146
20130401|2012-10-12 11:30,12,3.879,3.891,3.867,3.871,74
20130401|2012-10-12 12:00,12,3.869,3.876,3.865,3.872,62
20130401|2012-10-12 12:30,12,3.872,3.876,3.872,3.876,31
20130401|2012-10-12 13:00,12,3.877,3.899,3.873,3.891,301
20130401|2012-10-12 13:30,12,3.89,3.891,3.88,3.884,209
20130401|2012-10-12 14:00,12,3.887,3.887,3.874,3.874,43
20130401|2012-10-12 15:00,12,3.88,3.88,3.878,3.88,14
20130401|2012-10-14 17:00,15,3.88,3.88,3.88,3.88,3
20130401|2012-10-15 05:30,15,3.875,3.875,3.875,3.875,1
20130401|2012-10-15 07:00,15,3.857,3.864,3.857,3.864,20
20130401|2012-10-15 07:30,15,3.855,3.862,3.843,3.85,42
20130401|2012-10-15 08:00,15,3.849,3.853,3.807,3.808,162
20130401|2012-10-15 08:30,15,3.809,3.82,3.786,3.789,134
20130401|2012-10-15 09:00,15,3.793,3.813,3.793,3.813,82
20130401|2012-10-15 09:30,15,3.808,3.813,3.803,3.803,133
20130401|2012-10-15 10:00,15,3.807,3.811,3.789,3.793,72
20130401|2012-10-15 10:30,15,3.794,3.799,3.78,3.799,311
20130401|2012-10-15 11:00,15,3.793,3.826,3.791,3.825,117
20130401|2012-10-15 11:30,15,3.819,3.831,3.796,3.796,281
20130401|2012-10-15 12:00,15,3.795,3.817,3.794,3.815,53
20130401|2012-10-15 12:30,15,3.818,3.825,3.809,3.82,128
20130401|2012-10-15 13:00,15,3.816,3.824,3.804,3.823,240
20130401|2012-10-15 13:30,15,3.822,3.822,3.817,3.817,2
20130401|2012-10-15 14:00,15,3.819,3.823,3.819,3.82,32
20130401|2012-10-15 14:30,15,3.823,3.823,3.818,3.818,13
20130401|2012-10-15 15:00,15,3.819,3.821,3.819,3.82,19
20130401|2012-10-15 15:30,15,3.824,3.824,3.824,3.824,1
20130401|2012-10-16 00:00,16,3.845,3.845,3.845,3.845,2
20130401|2012-10-16 01:30,16,3.855,3.855,3.855,3.855,1
20130401|2012-10-16 02:00,16,3.855,3.855,3.855,3.855,1
20130401|2012-10-16 02:30,16,3.855,3.855,3.855,3.855,2
20130401|2012-10-16 03:30,16,3.85,3.85,3.85,3.85,2
20130401|2012-10-16 04:00,16,3.85,3.85,3.85,3.85,2
20130401|2012-10-16 04:30,16,3.85,3.85,3.843,3.85,91
20130401|2012-10-16 05:00,16,3.85,3.852,3.85,3.852,52
20130401|2012-10-16 05:30,16,3.85,3.85,3.842,3.85,21
20130401|2012-10-16 06:00,16,3.832,3.832,3.831,3.831,8
20130401|2012-10-16 06:30,16,3.824,3.827,3.817,3.82,86
20130401|2012-10-16 07:00,16,3.823,3.826,3.804,3.804,176
20130401|2012-10-16 07:30,16,3.808,3.82,3.8,3.803,213
20130401|2012-10-16 08:00,16,3.803,3.828,3.803,3.828,157
20130401|2012-10-16 08:30,16,3.827,3.831,3.819,3.831,105
20130401|2012-10-16 09:00,16,3.816,3.822,3.798,3.806,151
20130401|2012-10-16 09:30,16,3.809,3.809,3.795,3.807,106
20130401|2012-10-16 10:00,16,3.806,3.806,3.799,3.8,50
20130401|2012-10-16 10:30,16,3.808,3.811,3.805,3.809,90
20130401|2012-10-16 11:00,16,3.808,3.809,3.791,3.798,45
20130401|2012-10-16 11:30,16,3.809,3.817,3.807,3.815,59
20130401|2012-10-16 12:00,16,3.816,3.822,3.815,3.817,35
20130401|2012-10-16 12:30,16,3.814,3.815,3.805,3.814,26
20130401|2012-10-16 13:00,16,3.812,3.832,3.812,3.832,80
20130401|2012-10-16 13:30,16,3.833,3.833,3.827,3.828,129
20130401|2012-10-16 14:00,16,3.832,3.833,3.832,3.832,18
20130401|2012-10-16 15:00,16,3.835,3.835,3.835,3.835,5
20130401|2012-10-16 17:00,17,3.829,3.829,3.829,3.829,1
20130401|2012-10-16 17:30,17,3.829,3.829,3.829,3.829,1
20130401|2012-10-16 21:30,17,3.838,3.841,3.838,3.841,18
20130401|2012-10-16 22:00,17,3.839,3.839,3.839,3.839,1
20130401|2012-10-17 00:00,17,3.849,3.85,3.849,3.85,22
20130401|2012-10-17 00:30,17,3.851,3.851,3.851,3.851,18
20130401|2012-10-17 01:30,17,3.853,3.856,3.853,3.856,8
20130401|2012-10-17 02:00,17,3.854,3.856,3.854,3.856,9
20130401|2012-10-17 02:30,17,3.851,3.851,3.844,3.844,15
20130401|2012-10-17 03:30,17,3.851,3.851,3.851,3.851,4
20130401|2012-10-17 04:00,17,3.851,3.851,3.849,3.849,3
20130401|2012-10-17 04:30,17,3.844,3.847,3.842,3.845,25
20130401|2012-10-17 05:00,17,3.84,3.84,3.84,3.84,1
20130401|2012-10-17 06:30,17,3.857,3.857,3.838,3.838,6
20130401|2012-10-17 07:00,17,3.84,3.84,3.828,3.828,26
20130401|2012-10-17 07:30,17,3.834,3.834,3.821,3.83,55
20130401|2012-10-17 08:00,17,3.839,3.862,3.839,3.855,165
20130401|2012-10-17 08:30,17,3.859,3.881,3.857,3.879,182
20130401|2012-10-17 09:00,17,3.883,3.883,3.866,3.866,93
20130401|2012-10-17 09:30,17,3.871,3.88,3.868,3.868,242
20130401|2012-10-17 10:00,17,3.868,3.868,3.855,3.864,141
20130401|2012-10-17 10:30,17,3.87,3.876,3.86,3.871,132
20130401|2012-10-17 11:00,17,3.871,3.885,3.87,3.885,122
20130401|2012-10-17 11:30,17,3.889,3.894,3.875,3.882,305
20130401|2012-10-17 12:00,17,3.885,3.888,3.877,3.877,46
20130401|2012-10-17 12:30,17,3.879,3.88,3.87,3.876,169
20130401|2012-10-17 13:00,17,3.88,3.89,3.88,3.887,620
20130401|2012-10-17 13:30,17,3.888,3.888,3.879,3.879,49
20130401|2012-10-17 14:00,17,3.882,3.885,3.88,3.885,8
20130401|2012-10-17 14:30,17,3.882,3.882,3.882,3.882,3
20130401|2012-10-17 15:00,17,3.876,3.876,3.876,3.876,1
20130401|2012-10-17 16:00,17,3.89,3.89,3.89,3.89,1
20130401|2012-10-17 17:00,18,3.891,3.891,3.891,3.891,5
20130401|2012-10-18 02:00,18,3.877,3.877,3.877,3.877,1
20130401|2012-10-18 02:30,18,3.879,3.879,3.878,3.878,2
20130401|2012-10-18 04:30,18,3.869,3.869,3.869,3.869,1
20130401|2012-10-18 06:30,18,3.86,3.86,3.86,3.86,5
20130401|2012-10-18 07:30,18,3.866,3.881,3.866,3.879,16
20130401|2012-10-18 08:00,18,3.877,3.877,3.854,3.857,56
20130401|2012-10-18 08:30,18,3.857,3.867,3.854,3.855,215
20130401|2012-10-18 09:00,18,3.857,3.872,3.856,3.872,202
20130401|2012-10-18 09:30,18,3.837,3.904,3.837,3.898,336
20130401|2012-10-18 10:00,18,3.902,3.902,3.881,3.886,366
20130401|2012-10-18 10:30,18,3.887,3.891,3.881,3.887,140
20130401|2012-10-18 11:00,18,3.888,3.893,3.884,3.892,104
20130401|2012-10-18 11:30,18,3.892,3.913,3.891,3.903,103
20130401|2012-10-18 12:00,18,3.903,3.926,3.903,3.917,283
20130401|2012-10-18 12:30,18,3.919,3.93,3.914,3.924,90
20130401|2012-10-18 13:00,18,3.927,3.945,3.92,3.944,577
20130401|2012-10-18 13:30,18,3.945,3.945,3.923,3.923,193
20130401|2012-10-18 14:00,18,3.922,3.925,3.92,3.925,12
20130401|2012-10-18 14:30,18,3.928,3.931,3.928,3.93,33
20130401|2012-10-18 15:00,18,3.937,3.939,3.936,3.939,10
20130401|2012-10-18 15:30,18,3.934,3.934,3.934,3.934,2
20130401|2012-10-18 17:00,19,3.941,3.941,3.941,3.941,4
20130401|2012-10-18 19:30,19,3.93,3.93,3.93,3.93,3
20130401|2012-10-18 20:00,19,3.93,3.93,3.93,3.93,4
20130401|2012-10-18 20:30,19,3.93,3.93,3.93,3.93,1
20130401|2012-10-18 21:30,19,3.93,3.93,3.93,3.93,5
20130401|2012-10-19 02:30,19,3.932,3.932,3.932,3.932,2
20130401|2012-10-19 04:30,19,3.946,3.956,3.946,3.954,8
20130401|2012-10-19 05:00,19,3.958,3.961,3.953,3.957,26
20130401|2012-10-19 05:30,19,3.953,3.953,3.952,3.953,17
20130401|2012-10-19 06:00,19,3.953,3.953,3.953,3.953,1
20130401|2012-10-19 06:30,19,3.953,3.959,3.951,3.955,159
20130401|2012-10-19 07:00,19,3.954,3.96,3.947,3.951,30
20130401|2012-10-19 07:30,19,3.951,3.957,3.947,3.949,107
20130401|2012-10-19 08:00,19,3.954,3.957,3.94,3.944,273
20130401|2012-10-19 08:30,19,3.94,3.952,3.937,3.946,293
20130401|2012-10-19 09:00,19,3.947,3.958,3.946,3.955,185
20130401|2012-10-19 09:30,19,3.956,3.964,3.953,3.961,241
20130401|2012-10-19 10:00,19,3.957,3.971,3.954,3.965,240
20130401|2012-10-19 10:30,19,3.967,3.972,3.964,3.968,82
20130401|2012-10-19 11:00,19,3.965,3.977,3.962,3.963,65
20130401|2012-10-19 11:30,19,3.965,3.971,3.95,3.968,160
20130401|2012-10-19 12:00,19,3.969,3.98,3.963,3.967,99
20130401|2012-10-19 12:30,19,3.97,3.98,3.963,3.98,144
20130401|2012-10-19 13:00,19,3.979,3.984,3.962,3.964,186
20130401|2012-10-19 13:30,19,3.965,3.965,3.958,3.958,7
20130401|2012-10-19 14:00,19,3.957,3.957,3.954,3.956,9
20130401|2012-10-19 14:30,19,3.951,3.951,3.944,3.944,5
20130401|2012-10-19 15:00,19,3.94,3.94,3.939,3.939,2
20130401|2012-10-19 15:30,19,3.933,3.933,3.933,3.933,1
20130401|2012-10-22 01:00,22,3.963,3.963,3.963,3.963,1
20130401|2012-10-22 03:00,22,3.955,3.955,3.955,3.955,5
20130401|2012-10-22 06:30,22,3.977,3.977,3.977,3.977,1
20130401|2012-10-22 07:00,22,3.977,3.982,3.954,3.955,43
20130401|2012-10-22 07:30,22,3.957,3.96,3.942,3.952,68
20130401|2012-10-22 08:00,22,3.956,3.962,3.94,3.959,77
20130401|2012-10-22 08:30,22,3.958,3.965,3.95,3.952,164
20130401|2012-10-22 09:00,22,3.952,3.955,3.948,3.948,110
20130401|2012-10-22 09:30,22,3.947,3.953,3.943,3.951,77
20130401|2012-10-22 10:00,22,3.952,3.956,3.946,3.948,50
20130401|2012-10-22 10:30,22,3.952,3.952,3.912,3.925,135
20130401|2012-10-22 11:00,22,3.921,3.925,3.882,3.889,129
20130401|2012-10-22 11:30,22,3.89,3.895,3.856,3.871,250
20130401|2012-10-22 12:00,22,3.867,3.871,3.837,3.84,112
20130401|2012-10-22 12:30,22,3.845,3.855,3.843,3.851,23
20130401|2012-10-22 13:00,22,3.858,3.866,3.838,3.838,73
20130401|2012-10-22 13:30,22,3.834,3.841,3.834,3.835,85
20130401|2012-10-22 14:00,22,3.833,3.834,3.833,3.834,15
20130401|2012-10-22 14:30,22,3.83,3.836,3.829,3.836,30
20130401|2012-10-22 15:00,22,3.837,3.837,3.833,3.834,17
20130401|2012-10-22 17:00,23,3.846,3.847,3.846,3.847,14
20130401|2012-10-22 23:00,23,3.843,3.843,3.843,3.843,3
20130401|2012-10-22 23:30,23,3.847,3.847,3.847,3.847,14
20130401|2012-10-23 00:30,23,3.85,3.855,3.85,3.855,3
20130401|2012-10-23 02:30,23,3.87,3.87,3.87,3.87,2
20130401|2012-10-23 03:30,23,3.872,3.873,3.872,3.873,24
20130401|2012-10-23 04:00,23,3.873,3.873,3.872,3.873,13
20130401|2012-10-23 05:00,23,3.876,3.88,3.873,3.878,39
20130401|2012-10-23 05:30,23,3.876,3.88,3.87,3.877,46
20130401|2012-10-23 06:00,23,3.875,3.88,3.875,3.88,57
20130401|2012-10-23 06:30,23,3.878,3.878,3.87,3.87,16
20130401|2012-10-23 07:00,23,3.875,3.877,3.863,3.877,62
20130401|2012-10-23 07:30,23,3.876,3.876,3.855,3.859,86
20130401|2012-10-23 08:00,23,3.864,3.877,3.858,3.869,103
20130401|2012-10-23 08:30,23,3.87,3.876,3.865,3.874,126
20130401|2012-10-23 09:00,23,3.875,3.876,3.863,3.868,104
20130401|2012-10-23 09:30,23,3.867,3.879,3.865,3.879,132
20130401|2012-10-23 10:00,23,3.88,3.891,3.873,3.889,246
20130401|2012-10-23 10:30,23,3.889,3.891,3.868,3.888,80
20130401|2012-10-23 11:00,23,3.886,3.909,3.886,3.895,124
20130401|2012-10-23 11:30,23,3.897,3.912,3.897,3.9,84
20130401|2012-10-23 12:00,23,3.91,3.917,3.903,3.907,213
20130401|2012-10-23 12:30,23,3.905,3.907,3.9,3.902,106
20130401|2012-10-23 13:00,23,3.899,3.915,3.899,3.902,179
20130401|2012-10-23 13:30,23,3.901,3.905,3.901,3.904,34
20130401|2012-10-23 14:00,23,3.901,3.903,3.898,3.901,8
20130401|2012-10-23 14:30,23,3.906,3.906,3.906,3.906,1
20130401|2012-10-23 15:00,23,3.9,3.9,3.897,3.897,16
20130401|2012-10-23 16:00,23,3.901,3.901,3.901,3.901,2
20130401|2012-10-23 17:00,24,3.909,3.911,3.909,3.911,3
20130401|2012-10-23 17:30,24,3.911,3.911,3.911,3.911,1
20130401|2012-10-24 04:30,24,3.885,3.885,3.884,3.884,4
20130401|2012-10-24 05:30,24,3.881,3.884,3.881,3.884,3
20130401|2012-10-24 06:30,24,3.873,3.874,3.873,3.874,2
20130401|2012-10-24 07:00,24,3.873,3.884,3.873,3.88,29
20130401|2012-10-24 07:30,24,3.908,3.921,3.9,3.92,56
20130401|2012-10-24 08:00,24,3.917,3.917,3.892,3.893,149
20130401|2012-10-24 08:30,24,3.892,3.892,3.837,3.837,210
20130401|2012-10-24 09:00,24,3.841,3.851,3.817,3.832,78
20130401|2012-10-24 09:30,24,3.828,3.835,3.814,3.827,216
20130401|2012-10-24 10:00,24,3.827,3.849,3.822,3.837,263
20130401|2012-10-24 10:30,24,3.836,3.844,3.832,3.844,19
20130401|2012-10-24 11:00,24,3.834,3.841,3.832,3.841,17
20130401|2012-10-24 11:30,24,3.843,3.844,3.838,3.84,45
20130401|2012-10-24 12:00,24,3.841,3.863,3.841,3.86,211
20130401|2012-10-24 12:30,24,3.857,3.869,3.852,3.869,188
20130401|2012-10-24 13:00,24,3.864,3.864,3.829,3.834,282
20130401|2012-10-24 13:30,24,3.835,3.839,3.829,3.829,13
20130401|2012-10-24 14:00,24,3.829,3.83,3.823,3.823,20
20130401|2012-10-24 14:30,24,3.828,3.83,3.828,3.828,4
20130401|2012-10-24 17:30,25,3.821,3.824,3.795,3.795,4
20130401|2012-10-24 22:00,25,3.823,3.823,3.823,3.823,4
20130401|2012-10-24 22:30,25,3.823,3.825,3.823,3.825,14
20130401|2012-10-24 23:30,25,3.849,3.85,3.849,3.85,9
20130401|2012-10-25 00:00,25,3.85,3.85,3.85,3.85,3
20130401|2012-10-25 01:30,25,3.862,3.862,3.862,3.862,5
20130401|2012-10-25 02:00,25,3.868,3.868,3.868,3.868,2
20130401|2012-10-25 02:30,25,3.885,3.885,3.885,3.885,1
20130401|2012-10-25 03:00,25,3.89,3.89,3.878,3.884,92
20130401|2012-10-25 03:30,25,3.875,3.876,3.875,3.876,14
20130401|2012-10-25 04:00,25,3.872,3.872,3.871,3.871,2
20130401|2012-10-25 04:30,25,3.879,3.883,3.879,3.883,2
20130401|2012-10-25 05:00,25,3.881,3.887,3.88,3.88,72
20130401|2012-10-25 05:30,25,3.88,3.881,3.858,3.862,40
20130401|2012-10-25 06:30,25,3.857,3.857,3.847,3.852,20
20130401|2012-10-25 07:00,25,3.843,3.852,3.839,3.851,37
20130401|2012-10-25 07:30,25,3.851,3.853,3.828,3.828,38
20130401|2012-10-25 08:00,25,3.826,3.835,3.823,3.829,58
20130401|2012-10-25 08:30,25,3.825,3.829,3.812,3.827,167
20130401|2012-10-25 09:00,25,3.827,3.827,3.807,3.808,122
20130401|2012-10-25 09:30,25,3.816,3.818,3.774,3.785,381
20130401|2012-10-25 10:00,25,3.789,3.802,3.789,3.799,82
20130401|2012-10-25 10:30,25,3.798,3.825,3.798,3.825,73
20130401|2012-10-25 11:00,25,3.825,3.841,3.808,3.834,121
20130401|2012-10-25 11:30,25,3.838,3.877,3.835,3.862,393
20130401|2012-10-25 12:00,25,3.861,3.863,3.847,3.853,152
20130401|2012-10-25 12:30,25,3.852,3.858,3.839,3.839,360
20130401|2012-10-25 13:00,25,3.845,3.864,3.841,3.852,121
20130401|2012-10-25 13:30,25,3.848,3.854,3.848,3.854,15
20130401|2012-10-25 14:00,25,3.847,3.852,3.847,3.851,38
20130401|2012-10-25 14:30,25,3.846,3.848,3.842,3.848,52
20130401|2012-10-25 15:00,25,3.847,3.847,3.846,3.846,8
20130401|2012-10-25 18:00,26,3.864,3.864,3.864,3.864,2
20130401|2012-10-25 18:30,26,3.865,3.865,3.865,3.865,9
20130401|2012-10-25 21:30,26,3.86,3.86,3.86,3.86,4
20130401|2012-10-25 22:00,26,3.865,3.865,3.865,3.865,5
20130401|2012-10-25 23:00,26,3.868,3.868,3.868,3.868,12
20130401|2012-10-25 23:30,26,3.868,3.875,3.867,3.875,43
20130401|2012-10-26 00:00,26,3.875,3.875,3.875,3.875,23
20130401|2012-10-26 00:30,26,3.875,3.875,3.87,3.875,12
20130401|2012-10-26 02:00,26,3.868,3.868,3.868,3.868,1
20130401|2012-10-26 02:30,26,3.865,3.865,3.865,3.865,1
20130401|2012-10-26 04:00,26,3.85,3.85,3.85,3.85,1
20130401|2012-10-26 07:00,26,3.843,3.846,3.83,3.83,12
20130401|2012-10-26 07:30,26,3.83,3.83,3.822,3.825,55
20130401|2012-10-26 08:00,26,3.821,3.84,3.82,3.83,100
20130401|2012-10-26 08:30,26,3.827,3.827,3.805,3.81,62
20130401|2012-10-26 09:00,26,3.813,3.813,3.792,3.804,121
20130401|2012-10-26 09:30,26,3.802,3.806,3.794,3.796,74
20130401|2012-10-26 10:00,26,3.794,3.794,3.779,3.786,123
20130401|2012-10-26 10:30,26,3.795,3.802,3.79,3.796,61
20130401|2012-10-26 11:00,26,3.796,3.812,3.794,3.795,123
20130401|2012-10-26 11:30,26,3.794,3.813,3.781,3.813,281
20130401|2012-10-26 12:00,26,3.814,3.817,3.806,3.815,84
20130401|2012-10-26 12:30,26,3.812,3.829,3.812,3.829,133
20130401|2012-10-26 13:00,26,3.827,3.829,3.802,3.805,122
20130401|2012-10-26 13:30,26,3.808,3.808,3.792,3.799,124
20130401|2012-10-26 14:00,26,3.799,3.801,3.799,3.8,8
20130401|2012-10-26 15:00,26,3.797,3.8,3.797,3.8,29
20130401|2012-10-28 17:00,29,3.811,3.82,3.805,3.82,164
20130401|2012-10-28 18:00,29,3.85,3.85,3.85,3.85,8
20130401|2012-10-28 18:30,29,3.85,3.85,3.85,3.85,1
20130401|2012-10-28 19:00,29,3.85,3.85,3.85,3.85,3
20130401|2012-10-28 23:00,29,3.845,3.846,3.843,3.846,19
20130401|2012-10-29 00:30,29,3.844,3.845,3.841,3.842,14
20130401|2012-10-29 01:00,29,3.84,3.84,3.839,3.839,2
20130401|2012-10-29 03:00,29,3.812,3.812,3.812,3.812,2
20130401|2012-10-29 04:30,29,3.825,3.825,3.825,3.825,2
20130401|2012-10-29 06:30,29,3.83,3.844,3.829,3.833,18
20130401|2012-10-29 07:00,29,3.835,3.835,3.831,3.831,32
20130401|2012-10-29 07:30,29,3.818,3.83,3.817,3.83,34
20130401|2012-10-29 08:00,29,3.83,3.919,3.829,3.869,802
20130401|2012-10-29 08:30,29,3.871,3.875,3.862,3.873,314
20130401|2012-10-29 09:00,29,3.872,3.875,3.861,3.87,162
20130401|2012-10-29 09:30,29,3.873,3.876,3.866,3.866,129
20130401|2012-10-29 10:00,29,3.87,3.876,3.87,3.876,27
20130401|2012-10-29 10:30,29,3.877,3.888,3.877,3.887,34
20130401|2012-10-29 11:00,29,3.89,3.897,3.877,3.896,155
20130401|2012-10-29 11:30,29,3.895,3.898,3.883,3.887,242
20130401|2012-10-29 12:00,29,3.895,3.898,3.886,3.895,55
20130401|2012-10-29 12:30,29,3.894,3.894,3.877,3.877,82
20130401|2012-10-29 13:00,29,3.873,3.893,3.869,3.872,154
20130401|2012-10-29 13:30,29,3.872,3.873,3.864,3.864,33
20130401|2012-10-29 14:00,29,3.874,3.879,3.874,3.879,36
20130401|2012-10-29 14:30,29,3.886,3.886,3.882,3.882,11
20130401|2012-10-29 15:00,29,3.881,3.881,3.878,3.878,6
20130401|2012-10-30 00:30,30,3.871,3.871,3.871,3.871,1
20130401|2012-10-30 04:00,30,3.87,3.87,3.87,3.87,1
20130401|2012-10-30 04:30,30,3.874,3.875,3.874,3.875,3
20130401|2012-10-30 06:30,30,3.828,3.828,3.813,3.816,5
20130401|2012-10-30 07:00,30,3.813,3.833,3.812,3.833,25
20130401|2012-10-30 07:30,30,3.818,3.831,3.818,3.828,34
20130401|2012-10-30 08:00,30,3.824,3.829,3.741,3.773,233
20130401|2012-10-30 08:30,30,3.771,3.779,3.767,3.776,40
20130401|2012-10-30 09:00,30,3.768,3.807,3.768,3.782,122
20130401|2012-10-30 09:30,30,3.78,3.78,3.775,3.776,17
20130401|2012-10-30 10:00,30,3.776,3.783,3.773,3.783,96
20130401|2012-10-30 10:30,30,3.787,3.791,3.781,3.781,42
20130401|2012-10-30 11:00,30,3.781,3.781,3.77,3.77,30
20130401|2012-10-30 11:30,30,3.772,3.782,3.768,3.775,58
20130401|2012-10-30 12:00,30,3.775,3.775,3.771,3.772,57
20130401|2012-10-30 12:30,30,3.773,3.779,3.767,3.767,45
20130401|2012-10-30 13:00,30,3.768,3.781,3.766,3.78,85
20130401|2012-10-30 13:30,30,3.776,3.788,3.776,3.788,52
20130401|2012-10-30 14:00,30,3.788,3.788,3.788,3.788,1
20130401|2012-10-30 15:00,30,3.789,3.789,3.778,3.778,20
20130401|2012-10-30 23:30,31,3.794,3.794,3.794,3.794,1
20130401|2012-10-31 03:00,31,3.812,3.812,3.811,3.812,25
20130401|2012-10-31 03:30,31,3.812,3.813,3.81,3.813,43
20130401|2012-10-31 04:00,31,3.813,3.813,3.812,3.812,15
20130401|2012-10-31 06:30,31,3.808,3.81,3.808,3.81,5
20130401|2012-10-31 07:00,31,3.813,3.813,3.812,3.812,11
20130401|2012-10-31 07:30,31,3.807,3.835,3.807,3.835,26
20130401|2012-10-31 08:00,31,3.83,3.84,3.824,3.825,188
20130401|2012-10-31 08:30,31,3.813,3.826,3.809,3.826,58
20130401|2012-10-31 09:00,31,3.824,3.828,3.818,3.82,43
20130401|2012-10-31 09:30,31,3.816,3.82,3.809,3.815,85
20130401|2012-10-31 10:00,31,3.81,3.81,3.781,3.781,258
20130401|2012-10-31 10:30,31,3.783,3.8,3.773,3.795,270
20130401|2012-10-31 11:00,31,3.797,3.815,3.782,3.81,607
20130401|2012-10-31 11:30,31,3.811,3.814,3.8,3.805,116
20130401|2012-10-31 12:00,31,3.806,3.809,3.795,3.799,228
20130401|2012-10-31 12:30,31,3.799,3.804,3.785,3.788,77
20130401|2012-10-31 13:00,31,3.786,3.793,3.767,3.774,549
20130401|2012-10-31 13:30,31,3.774,3.778,3.768,3.768,48
20130401|2012-10-31 14:00,31,3.766,3.769,3.765,3.769,7
20130401|2012-10-31 14:30,31,3.767,3.767,3.767,3.767,2
20130401|2012-10-31 15:30,31,3.77,3.773,3.77,3.773,2
20130401|2012-10-31 16:00,31,3.769,3.769,3.769,3.769,1
20130401|2012-10-31 23:00,1,3.778,3.779,3.778,3.779,7
20130401|2012-10-31 23:30,1,3.782,3.782,3.782,3.782,2
20130401|2012-11-01 03:00,1,3.793,3.793,3.793,3.793,12
20130401|2012-11-01 05:00,1,3.813,3.813,3.811,3.813,15
20130401|2012-11-01 05:30,1,3.816,3.822,3.816,3.822,14
20130401|2012-11-01 06:00,1,3.804,3.806,3.804,3.806,10
20130401|2012-11-01 06:30,1,3.806,3.806,3.798,3.798,23
20130401|2012-11-01 07:00,1,3.804,3.81,3.801,3.81,12
20130401|2012-11-01 07:30,1,3.81,3.81,3.771,3.771,55
20130401|2012-11-01 08:00,1,3.774,3.78,3.77,3.773,87
20130401|2012-11-01 08:30,1,3.774,3.774,3.75,3.753,143
20130401|2012-11-01 09:00,1,3.752,3.757,3.733,3.733,62
20130401|2012-11-01 09:30,1,3.736,3.778,3.736,3.758,411
20130401|2012-11-01 10:00,1,3.763,3.769,3.759,3.769,13
20130401|2012-11-01 10:30,1,3.762,3.785,3.762,3.785,55
20130401|2012-11-01 11:00,1,3.78,3.788,3.76,3.76,53
20130401|2012-11-01 11:30,1,3.76,3.78,3.76,3.78,13
20130401|2012-11-01 12:00,1,3.771,3.776,3.755,3.755,42
20130401|2012-11-01 12:30,1,3.75,3.756,3.745,3.745,19
20130401|2012-11-01 13:00,1,3.746,3.783,3.729,3.782,2529
20130401|2012-11-01 13:30,1,3.781,3.787,3.762,3.764,254
20130401|2012-11-01 14:00,1,3.761,3.762,3.754,3.754,149
20130401|2012-11-01 14:30,1,3.751,3.755,3.747,3.749,124
20130401|2012-11-01 15:00,1,3.741,3.75,3.74,3.75,60
20130401|2012-11-01 15:30,1,3.753,3.753,3.751,3.751,2
20130401|2012-11-01 23:30,2,3.755,3.755,3.755,3.755,5
20130401|2012-11-02 03:00,2,3.75,3.752,3.75,3.751,14
20130401|2012-11-02 03:30,2,3.75,3.75,3.75,3.75,38
20130401|2012-11-02 06:00,2,3.752,3.753,3.752,3.753,2
20130401|2012-11-02 06:30,2,3.744,3.746,3.744,3.746,15
20130401|2012-11-02 07:00,2,3.74,3.744,3.727,3.728,29
20130401|2012-11-02 07:30,2,3.735,3.74,3.733,3.739,57
20130401|2012-11-02 08:00,2,3.738,3.741,3.694,3.695,493
20130401|2012-11-02 08:30,2,3.695,3.702,3.695,3.699,272
20130401|2012-11-02 09:00,2,3.701,3.707,3.697,3.699,68
20130401|2012-11-02 09:30,2,3.698,3.712,3.692,3.711,85
20130401|2012-11-02 10:00,2,3.711,3.718,3.706,3.716,99
20130401|2012-11-02 10:30,2,3.713,3.713,3.706,3.708,16
20130401|2012-11-02 11:00,2,3.699,3.699,3.658,3.665,291
20130401|2012-11-02 11:30,2,3.665,3.665,3.644,3.649,199
20130401|2012-11-02 12:00,2,3.648,3.648,3.623,3.64,310
20130401|2012-11-02 12:30,2,3.641,3.645,3.638,3.64,56
20130401|2012-11-02 13:00,2,3.638,3.657,3.636,3.644,374
20130401|2012-11-02 13:30,2,3.644,3.645,3.635,3.639,57
20130401|2012-11-02 14:00,2,3.635,3.635,3.633,3.633,13
20130401|2012-11-02 14:30,2,3.638,3.638,3.633,3.635,7
20130401|2012-11-02 15:00,2,3.636,3.636,3.629,3.632,29
20130401|2012-11-04 18:30,5,3.609,3.609,3.609,3.609,1
20130401|2012-11-04 20:30,5,3.61,3.61,3.61,3.61,1
20130401|2012-11-05 01:00,5,3.602,3.605,3.602,3.602,4
20130401|2012-11-05 01:30,5,3.602,3.606,3.602,3.606,5
20130401|2012-11-05 02:00,5,3.602,3.603,3.601,3.601,12
20130401|2012-11-05 02:30,5,3.601,3.601,3.601,3.601,3
20130401|2012-11-05 03:00,5,3.601,3.601,3.6,3.6,8
20130401|2012-11-05 03:30,5,3.601,3.603,3.601,3.603,2
20130401|2012-11-05 04:00,5,3.604,3.604,3.604,3.604,1
20130401|2012-11-05 04:30,5,3.622,3.622,3.62,3.622,3
20130401|2012-11-05 05:00,5,3.627,3.631,3.623,3.626,11
20130401|2012-11-05 05:30,5,3.643,3.643,3.625,3.633,18
20130401|2012-11-05 06:00,5,3.633,3.634,3.629,3.63,7
20130401|2012-11-05 06:30,5,3.619,3.623,3.612,3.622,40
20130401|2012-11-05 07:00,5,3.631,3.631,3.599,3.615,133
20130401|2012-11-05 07:30,5,3.614,3.629,3.613,3.623,177
20130401|2012-11-05 08:00,5,3.639,3.657,3.625,3.647,224
20130401|2012-11-05 08:30,5,3.648,3.653,3.635,3.648,373
20130401|2012-11-05 09:00,5,3.647,3.66,3.647,3.659,221
20130401|2012-11-05 09:30,5,3.659,3.67,3.65,3.662,183
20130401|2012-11-05 10:00,5,3.666,3.67,3.647,3.648,146
20130401|2012-11-05 10:30,5,3.648,3.657,3.631,3.657,384
20130401|2012-11-05 11:00,5,3.657,3.658,3.647,3.65,125
20130401|2012-11-05 11:30,5,3.653,3.653,3.643,3.646,110
20130401|2012-11-05 12:00,5,3.642,3.653,3.635,3.652,35
20130401|2012-11-05 12:30,5,3.645,3.648,3.639,3.64,11
20130401|2012-11-05 13:00,5,3.643,3.647,3.638,3.638,70
20130401|2012-11-05 13:30,5,3.638,3.646,3.637,3.643,111
20130401|2012-11-05 14:00,5,3.647,3.648,3.645,3.648,7
20130401|2012-11-05 14:30,5,3.649,3.653,3.649,3.653,77
20130401|2012-11-05 15:30,5,3.651,3.651,3.651,3.651,1
20130401|2012-11-05 20:00,6,3.639,3.641,3.639,3.641,2
20130401|2012-11-05 20:30,6,3.637,3.637,3.637,3.637,1
20130401|2012-11-05 21:00,6,3.638,3.638,3.638,3.638,18
20130401|2012-11-05 21:30,6,3.635,3.635,3.635,3.635,2
20130401|2012-11-05 22:00,6,3.635,3.636,3.635,3.635,12
20130401|2012-11-06 00:00,6,3.621,3.621,3.621,3.621,2
20130401|2012-11-06 00:30,6,3.622,3.622,3.621,3.621,27
20130401|2012-11-06 01:00,6,3.621,3.621,3.619,3.619,12
20130401|2012-11-06 01:30,6,3.619,3.619,3.619,3.619,1
20130401|2012-11-06 02:00,6,3.619,3.621,3.619,3.619,33
20130401|2012-11-06 02:30,6,3.619,3.619,3.619,3.619,2
20130401|2012-11-06 03:00,6,3.608,3.608,3.608,3.608,6
20130401|2012-11-06 04:00,6,3.602,3.606,3.602,3.604,23
20130401|2012-11-06 04:30,6,3.598,3.598,3.598,3.598,19
20130401|2012-11-06 05:00,6,3.598,3.623,3.598,3.621,26
20130401|2012-11-06 05:30,6,3.611,3.612,3.608,3.612,8
20130401|2012-11-06 07:00,6,3.622,3.623,3.618,3.623,27
20130401|2012-11-06 07:30,6,3.629,3.65,3.629,3.644,190
20130401|2012-11-06 08:00,6,3.657,3.66,3.644,3.647,239
20130401|2012-11-06 08:30,6,3.646,3.665,3.642,3.663,204
20130401|2012-11-06 09:00,6,3.665,3.667,3.65,3.654,130
20130401|2012-11-06 09:30,6,3.654,3.667,3.653,3.663,85
20130401|2012-11-06 10:00,6,3.663,3.663,3.646,3.65,90
20130401|2012-11-06 10:30,6,3.65,3.654,3.647,3.654,24
20130401|2012-11-06 11:00,6,3.655,3.671,3.653,3.664,105
20130401|2012-11-06 11:30,6,3.663,3.666,3.657,3.658,89
20130401|2012-11-06 12:00,6,3.658,3.661,3.657,3.657,179
20130401|2012-11-06 12:30,6,3.657,3.675,3.655,3.675,273
20130401|2012-11-06 13:00,6,3.673,3.709,3.673,3.708,180
20130401|2012-11-06 13:30,6,3.707,3.708,3.702,3.705,27
20130401|2012-11-06 14:00,6,3.705,3.71,3.705,3.709,25
20130401|2012-11-06 15:00,6,3.698,3.698,3.698,3.698,1
20130401|2012-11-06 15:30,6,3.703,3.704,3.703,3.704,9
20130401|2012-11-06 17:00,7,3.712,3.712,3.712,3.712,5
20130401|2012-11-06 17:30,7,3.71,3.71,3.71,3.71,2
20130401|2012-11-06 20:30,7,3.692,3.695,3.688,3.688,3
20130401|2012-11-06 21:00,7,3.691,3.691,3.676,3.676,5
20130401|2012-11-06 22:00,7,3.678,3.678,3.676,3.676,12
20130401|2012-11-06 22:30,7,3.677,3.677,3.676,3.676,17
20130401|2012-11-06 23:00,7,3.679,3.679,3.679,3.679,1
20130401|2012-11-06 23:30,7,3.678,3.679,3.678,3.678,6
20130401|2012-11-07 00:00,7,3.677,3.684,3.677,3.681,29
20130401|2012-11-07 00:30,7,3.677,3.677,3.677,3.677,8
20130401|2012-11-07 01:00,7,3.677,3.677,3.677,3.677,4
20130401|2012-11-07 01:30,7,3.677,3.677,3.675,3.677,34
20130401|2012-11-07 02:00,7,3.667,3.667,3.667,3.667,1
20130401|2012-11-07 02:30,7,3.665,3.667,3.664,3.667,14
20130401|2012-11-07 04:00,7,3.656,3.656,3.655,3.655,30
20130401|2012-11-07 04:30,7,3.658,3.66,3.655,3.656,8
20130401|2012-11-07 05:00,7,3.654,3.655,3.653,3.653,61
20130401|2012-11-07 05:30,7,3.653,3.657,3.653,3.653,44
20130401|2012-11-07 06:00,7,3.651,3.667,3.651,3.667,8
20130401|2012-11-07 06:30,7,3.678,3.686,3.678,3.686,29
20130401|2012-11-07 07:00,7,3.679,3.694,3.679,3.692,56
20130401|2012-11-07 07:30,7,3.694,3.701,3.679,3.679,192
20130401|2012-11-07 08:00,7,3.687,3.687,3.659,3.676,197
20130401|2012-11-07 08:30,7,3.663,3.674,3.661,3.67,78
20130401|2012-11-07 09:00,7,3.665,3.683,3.662,3.678,204
20130401|2012-11-07 09:30,7,3.677,3.69,3.675,3.676,108
20130401|2012-11-07 10:00,7,3.679,3.685,3.671,3.685,93
20130401|2012-11-07 10:30,7,3.682,3.688,3.666,3.666,208
20130401|2012-11-07 11:00,7,3.67,3.68,3.663,3.677,119
20130401|2012-11-07 11:30,7,3.668,3.676,3.668,3.671,130
20130401|2012-11-07 12:00,7,3.67,3.671,3.668,3.671,22
20130401|2012-11-07 12:30,7,3.669,3.685,3.667,3.685,124
20130401|2012-11-07 13:00,7,3.686,3.691,3.68,3.682,144
20130401|2012-11-07 13:30,7,3.679,3.68,3.676,3.68,45
20130401|2012-11-07 14:00,7,3.68,3.68,3.676,3.676,9
20130401|2012-11-07 14:30,7,3.678,3.681,3.677,3.677,11
20130401|2012-11-07 15:30,7,3.676,3.677,3.676,3.677,2
20130401|2012-11-07 16:00,7,3.675,3.675,3.675,3.675,1
20130401|2012-11-07 17:00,8,3.68,3.68,3.68,3.68,3
20130401|2012-11-07 21:00,8,3.65,3.65,3.65,3.65,19
20130401|2012-11-07 21:30,8,3.65,3.65,3.65,3.65,5
20130401|2012-11-07 22:30,8,3.653,3.657,3.653,3.654,7
20130401|2012-11-07 23:00,8,3.653,3.653,3.653,3.653,5
20130401|2012-11-07 23:30,8,3.648,3.649,3.647,3.647,21
20130401|2012-11-08 00:30,8,3.647,3.647,3.645,3.647,19
20130401|2012-11-08 01:00,8,3.647,3.647,3.645,3.645,19
20130401|2012-11-08 01:30,8,3.645,3.645,3.643,3.643,7
20130401|2012-11-08 02:00,8,3.642,3.644,3.64,3.641,132
20130401|2012-11-08 03:00,8,3.639,3.639,3.637,3.637,51
20130401|2012-11-08 04:00,8,3.633,3.633,3.628,3.63,56
20130401|2012-11-08 04:30,8,3.628,3.628,3.624,3.624,22
20130401|2012-11-08 05:00,8,3.627,3.627,3.627,3.627,6
20130401|2012-11-08 06:00,8,3.628,3.634,3.626,3.627,47
20130401|2012-11-08 06:30,8,3.627,3.644,3.626,3.637,51
20130401|2012-11-08 07:00,8,3.639,3.644,3.638,3.642,27
20130401|2012-11-08 07:30,8,3.65,3.65,3.644,3.645,15
20130401|2012-11-08 08:00,8,3.643,3.643,3.633,3.641,112
20130401|2012-11-08 08:30,8,3.64,3.645,3.64,3.644,54
20130401|2012-11-08 09:00,8,3.644,3.646,3.639,3.639,122
20130401|2012-11-08 09:30,8,3.643,3.69,3.643,3.662,154
20130401|2012-11-08 10:00,8,3.677,3.678,3.649,3.662,52
20130401|2012-11-08 10:30,8,3.658,3.695,3.652,3.688,327
20130401|2012-11-08 11:00,8,3.688,3.693,3.675,3.693,33
20130401|2012-11-08 11:30,8,3.691,3.691,3.678,3.686,118
20130401|2012-11-08 12:00,8,3.686,3.696,3.686,3.694,70
20130401|2012-11-08 12:30,8,3.696,3.696,3.69,3.69,15
20130401|2012-11-08 13:00,8,3.69,3.711,3.689,3.709,231
20130401|2012-11-08 13:30,8,3.705,3.709,3.703,3.703,15
20130401|2012-11-08 14:00,8,3.706,3.706,3.7,3.7,49
20130401|2012-11-08 14:30,8,3.697,3.697,3.691,3.693,16
20130401|2012-11-08 15:00,8,3.694,3.694,3.692,3.694,17
20130401|2012-11-08 15:30,8,3.686,3.686,3.686,3.686,2
20130401|2012-11-08 16:00,8,3.681,3.681,3.681,3.681,10
20130401|2012-11-08 17:00,9,3.692,3.692,3.692,3.692,1
20130401|2012-11-08 18:00,9,3.688,3.688,3.688,3.688,1
20130401|2012-11-08 19:30,9,3.71,3.71,3.696,3.696,5
20130401|2012-11-08 20:00,9,3.68,3.68,3.68,3.68,1
20130401|2012-11-08 20:30,9,3.689,3.689,3.689,3.689,8
20130401|2012-11-08 21:30,9,3.685,3.691,3.685,3.69,36
20130401|2012-11-08 22:00,9,3.658,3.67,3.658,3.67,9
20130401|2012-11-08 22:30,9,3.67,3.67,3.67,3.67,1
20130401|2012-11-08 23:00,9,3.659,3.659,3.656,3.656,60
20130401|2012-11-08 23:30,9,3.659,3.66,3.659,3.659,39
20130401|2012-11-09 00:00,9,3.659,3.659,3.658,3.658,10
20130401|2012-11-09 00:30,9,3.658,3.658,3.658,3.658,11
20130401|2012-11-09 01:30,9,3.654,3.654,3.652,3.652,21
20130401|2012-11-09 02:00,9,3.652,3.652,3.649,3.649,36
20130401|2012-11-09 02:30,9,3.647,3.647,3.646,3.647,23
20130401|2012-11-09 03:00,9,3.647,3.649,3.647,3.647,18
20130401|2012-11-09 04:00,9,3.652,3.652,3.652,3.652,1
20130401|2012-11-09 06:30,9,3.671,3.671,3.671,3.671,1
20130401|2012-11-09 07:00,9,3.671,3.675,3.655,3.655,44
20130401|2012-11-09 07:30,9,3.656,3.659,3.64,3.65,83
20130401|2012-11-09 08:00,9,3.641,3.648,3.635,3.647,185
20130401|2012-11-09 08:30,9,3.649,3.651,3.644,3.647,66
20130401|2012-11-09 09:00,9,3.647,3.654,3.645,3.646,85
20130401|2012-11-09 09:30,9,3.646,3.646,3.638,3.642,159
20130401|2012-11-09 10:00,9,3.65,3.653,3.621,3.633,153
20130401|2012-11-09 10:30,9,3.63,3.63,3.609,3.61,188
20130401|2012-11-09 11:00,9,3.608,3.609,3.596,3.609,126
20130401|2012-11-09 11:30,9,3.613,3.615,3.605,3.605,9
20130401|2012-11-09 12:00,9,3.609,3.611,3.592,3.594,128
20130401|2012-11-09 12:30,9,3.594,3.601,3.594,3.599,63
20130401|2012-11-09 13:00,9,3.605,3.611,3.596,3.609,142
20130401|2012-11-09 13:30,9,3.605,3.606,3.598,3.606,117
20130401|2012-11-09 14:00,9,3.607,3.607,3.607,3.607,1
20130401|2012-11-09 14:30,9,3.607,3.609,3.607,3.609,8
20130401|2012-11-09 15:00,9,3.609,3.609,3.605,3.605,14
20130401|2012-11-11 19:00,12,3.607,3.607,3.607,3.607,4
20130401|2012-11-11 20:30,12,3.6,3.6,3.6,3.6,1
20130401|2012-11-11 21:00,12,3.604,3.604,3.604,3.604,16
20130401|2012-11-11 21:30,12,3.604,3.607,3.603,3.603,16
20130401|2012-11-11 22:00,12,3.603,3.603,3.603,3.603,1
20130401|2012-11-11 23:30,12,3.601,3.601,3.6,3.6,3
20130401|2012-11-12 00:00,12,3.594,3.594,3.594,3.594,12
20130401|2012-11-12 00:30,12,3.588,3.588,3.587,3.587,16
20130401|2012-11-12 01:00,12,3.587,3.588,3.587,3.587,8
20130401|2012-11-12 02:00,12,3.582,3.584,3.582,3.582,30
20130401|2012-11-12 03:00,12,3.582,3.582,3.581,3.581,8
20130401|2012-11-12 03:30,12,3.581,3.581,3.58,3.58,6
20130401|2012-11-12 04:00,12,3.577,3.577,3.575,3.577,28
20130401|2012-11-12 04:30,12,3.577,3.577,3.577,3.577,8
20130401|2012-11-12 05:30,12,3.593,3.593,3.593,3.593,1
20130401|2012-11-12 07:00,12,3.611,3.615,3.609,3.614,330
20130401|2012-11-12 07:30,12,3.61,3.614,3.608,3.608,299
20130401|2012-11-12 08:00,12,3.612,3.638,3.612,3.624,526
20130401|2012-11-12 08:30,12,3.629,3.63,3.607,3.607,238
20130401|2012-11-12 09:00,12,3.608,3.618,3.607,3.612,106
20130401|2012-11-12 09:30,12,3.615,3.626,3.61,3.615,83
20130401|2012-11-12 10:00,12,3.615,3.618,3.61,3.611,177
20130401|2012-11-12 10:30,12,3.61,3.626,3.61,3.623,96
20130401|2012-11-12 11:00,12,3.624,3.635,3.624,3.633,206
20130401|2012-11-12 11:30,12,3.635,3.642,3.634,3.634,202
20130401|2012-11-12 12:00,12,3.65,3.688,3.65,3.683,304
20130401|2012-11-12 12:30,12,3.682,3.69,3.676,3.683,30
20130401|2012-11-12 13:00,12,3.682,3.683,3.668,3.669,120
20130401|2012-11-12 13:30,12,3.667,3.676,3.666,3.676,56
20130401|2012-11-12 14:00,12,3.675,3.675,3.669,3.669,8
20130401|2012-11-12 15:00,12,3.667,3.667,3.667,3.667,1
20130401|2012-11-12 20:30,13,3.705,3.705,3.705,3.705,1
20130401|2012-11-12 22:00,13,3.688,3.688,3.688,3.688,8
20130401|2012-11-12 22:30,13,3.688,3.688,3.686,3.686,4
20130401|2012-11-12 23:00,13,3.686,3.686,3.686,3.686,8
20130401|2012-11-13 00:00,13,3.676,3.678,3.676,3.678,5
20130401|2012-11-13 00:30,13,3.678,3.678,3.678,3.678,4
20130401|2012-11-13 01:00,13,3.678,3.678,3.678,3.678,6
20130401|2012-11-13 04:30,13,3.686,3.686,3.686,3.686,1
20130401|2012-11-13 05:00,13,3.701,3.701,3.696,3.696,26
20130401|2012-11-13 06:00,13,3.698,3.703,3.698,3.703,12
20130401|2012-11-13 06:30,13,3.699,3.701,3.694,3.694,70
20130401|2012-11-13 07:00,13,3.694,3.735,3.694,3.728,117
20130401|2012-11-13 07:30,13,3.735,3.745,3.733,3.742,80
20130401|2012-11-13 08:00,13,3.742,3.78,3.742,3.771,545
20130401|2012-11-13 08:30,13,3.769,3.794,3.762,3.784,433
20130401|2012-11-13 09:00,13,3.786,3.792,3.781,3.785,509
20130401|2012-11-13 09:30,13,3.785,3.804,3.782,3.795,721
20130401|2012-11-13 10:00,13,3.796,3.815,3.792,3.813,282
20130401|2012-11-13 10:30,13,3.813,3.813,3.794,3.796,61
20130401|2012-11-13 11:00,13,3.796,3.801,3.789,3.79,228
20130401|2012-11-13 11:30,13,3.791,3.794,3.779,3.788,209
20130401|2012-11-13 12:00,13,3.789,3.81,3.783,3.81,137
20130401|2012-11-13 12:30,13,3.811,3.811,3.799,3.804,65
20130401|2012-11-13 13:00,13,3.808,3.823,3.806,3.819,381
20130401|2012-11-13 13:30,13,3.82,3.821,3.814,3.815,312
20130401|2012-11-13 14:00,13,3.812,3.816,3.81,3.81,52
20130401|2012-11-13 14:30,13,3.815,3.823,3.813,3.823,124
20130401|2012-11-13 15:00,13,3.822,3.822,3.822,3.822,1
20130401|2012-11-13 21:30,14,3.859,3.859,3.859,3.859,3
20130401|2012-11-13 22:00,14,3.859,3.859,3.859,3.859,1
20130401|2012-11-14 00:00,14,3.839,3.839,3.839,3.839,1
20130401|2012-11-14 01:00,14,3.837,3.837,3.837,3.837,1
20130401|2012-11-14 01:30,14,3.836,3.836,3.836,3.836,2
20130401|2012-11-14 04:30,14,3.856,3.856,3.856,3.856,1
20130401|2012-11-14 05:30,14,3.837,3.837,3.836,3.836,3
20130401|2012-11-14 06:00,14,3.86,3.86,3.86,3.86,1
20130401|2012-11-14 06:30,14,3.872,3.875,3.87,3.87,20
20130401|2012-11-14 07:00,14,3.868,3.87,3.845,3.86,115
20130401|2012-11-14 07:30,14,3.866,3.875,3.837,3.84,953
20130401|2012-11-14 08:00,14,3.844,3.845,3.816,3.832,641
20130401|2012-11-14 08:30,14,3.832,3.839,3.8,3.824,346
20130401|2012-11-14 09:00,14,3.825,3.856,3.824,3.848,268
20130401|2012-11-14 09:30,14,3.848,3.858,3.835,3.854,648
20130401|2012-11-14 10:00,14,3.855,3.884,3.855,3.867,446
20130401|2012-11-14 10:30,14,3.866,3.88,3.858,3.858,139
20130401|2012-11-14 11:00,14,3.858,3.861,3.845,3.861,102
20130401|2012-11-14 11:30,14,3.861,3.867,3.848,3.853,195
20130401|2012-11-14 12:00,14,3.858,3.86,3.84,3.842,68
20130401|2012-11-14 12:30,14,3.845,3.845,3.829,3.83,35
20130401|2012-11-14 13:00,14,3.842,3.842,3.829,3.841,257
20130401|2012-11-14 13:30,14,3.841,3.843,3.838,3.838,75
20130401|2012-11-14 14:00,14,3.84,3.84,3.836,3.836,45
20130401|2012-11-14 14:30,14,3.834,3.834,3.829,3.83,21
20130401|2012-11-14 15:00,14,3.829,3.829,3.825,3.825,10
20130401|2012-11-14 15:30,14,3.819,3.819,3.819,3.819,4
20130401|2012-11-14 20:00,15,3.85,3.85,3.85,3.85,1
20130401|2012-11-14 22:00,15,3.855,3.855,3.855,3.855,1
20130401|2012-11-15 02:00,15,3.859,3.859,3.859,3.859,2
20130401|2012-11-15 07:00,15,3.841,3.842,3.827,3.835,144
20130401|2012-11-15 07:30,15,3.834,3.843,3.833,3.843,202
20130401|2012-11-15 08:00,15,3.841,3.842,3.83,3.832,102
20130401|2012-11-15 08:30,15,3.832,3.844,3.83,3.84,317
20130401|2012-11-15 09:00,15,3.844,3.859,3.839,3.858,45
20130401|2012-11-15 09:30,15,3.858,3.858,3.779,3.801,280
20130401|2012-11-15 10:00,15,3.814,3.871,3.814,3.869,372
20130401|2012-11-15 10:30,15,3.87,3.881,3.82,3.848,292
20130401|2012-11-15 11:00,15,3.843,3.844,3.832,3.837,33
20130401|2012-11-15 11:30,15,3.826,3.826,3.81,3.825,19
20130401|2012-11-15 12:00,15,3.826,3.826,3.826,3.826,7
20130401|2012-11-15 12:30,15,3.826,3.826,3.821,3.821,17
20130401|2012-11-15 13:00,15,3.807,3.811,3.779,3.781,205
20130401|2012-11-15 13:30,15,3.783,3.788,3.782,3.784,133
20130401|2012-11-15 14:00,15,3.779,3.782,3.779,3.781,17
20130401|2012-11-15 14:30,15,3.781,3.781,3.768,3.769,19
20130401|2012-11-15 15:00,15,3.765,3.765,3.762,3.762,10
20130401|2012-11-15 15:30,15,3.76,3.76,3.76,3.76,2
20130401|2012-11-15 20:30,16,3.798,3.798,3.798,3.798,5
20130401|2012-11-15 21:30,16,3.798,3.798,3.798,3.798,1
20130401|2012-11-16 02:30,16,3.799,3.799,3.799,3.799,1
20130401|2012-11-16 04:00,16,3.797,3.797,3.797,3.797,1
20130401|2012-11-16 06:30,16,3.765,3.765,3.75,3.751,19
20130401|2012-11-16 07:00,16,3.761,3.777,3.761,3.771,57
20130401|2012-11-16 07:30,16,3.776,3.791,3.765,3.79,298
20130401|2012-11-16 08:00,16,3.794,3.81,3.783,3.805,263
20130401|2012-11-16 08:30,16,3.81,3.825,3.801,3.801,175
20130401|2012-11-16 09:00,16,3.803,3.811,3.793,3.808,112
20130401|2012-11-16 09:30,16,3.813,3.814,3.796,3.804,82
20130401|2012-11-16 10:00,16,3.806,3.832,3.806,3.832,196
20130401|2012-11-16 10:30,16,3.829,3.839,3.825,3.834,114
20130401|2012-11-16 11:00,16,3.83,3.843,3.826,3.834,170
20130401|2012-11-16 11:30,16,3.826,3.84,3.826,3.834,122
20130401|2012-11-16 12:00,16,3.835,3.842,3.832,3.835,208
20130401|2012-11-16 12:30,16,3.836,3.853,3.833,3.853,72
20130401|2012-11-16 13:00,16,3.849,3.859,3.834,3.85,1289
20130401|2012-11-16 13:30,16,3.849,3.851,3.848,3.849,118
20130401|2012-11-16 14:00,16,3.85,3.85,3.848,3.848,8
20130401|2012-11-16 14:30,16,3.85,3.85,3.85,3.85,1
20130401|2012-11-16 15:00,16,3.852,3.852,3.85,3.85,10
20130401|2012-11-18 17:00,19,3.847,3.865,3.847,3.865,5
20130401|2012-11-18 19:00,19,3.88,3.88,3.88,3.88,1
20130401|2012-11-18 22:00,19,3.886,3.886,3.886,3.886,2
20130401|2012-11-18 23:30,19,3.873,3.877,3.873,3.877,40
20130401|2012-11-19 01:30,19,3.878,3.878,3.878,3.878,1
20130401|2012-11-19 02:00,19,3.878,3.878,3.878,3.878,1
20130401|2012-11-19 06:30,19,3.862,3.862,3.862,3.862,1
20130401|2012-11-19 07:00,19,3.859,3.863,3.859,3.862,13
20130401|2012-11-19 07:30,19,3.848,3.857,3.837,3.852,33
20130401|2012-11-19 08:00,19,3.853,3.854,3.821,3.829,295
20130401|2012-11-19 08:30,19,3.828,3.84,3.828,3.84,38
20130401|2012-11-19 09:00,19,3.831,3.832,3.82,3.826,164
20130401|2012-11-19 09:30,19,3.828,3.846,3.828,3.841,106
20130401|2012-11-19 10:00,19,3.84,3.863,3.829,3.829,307
20130401|2012-11-19 10:30,19,3.83,3.833,3.812,3.823,226
20130401|2012-11-19 11:00,19,3.835,3.835,3.832,3.833,56
20130401|2012-11-19 11:30,19,3.825,3.834,3.82,3.832,120
20130401|2012-11-19 12:00,19,3.836,3.839,3.835,3.839,56
20130401|2012-11-19 12:30,19,3.838,3.839,3.817,3.82,144
20130401|2012-11-19 13:00,19,3.82,3.82,3.792,3.802,387
20130401|2012-11-19 13:30,19,3.8,3.8,3.791,3.791,37
20130401|2012-11-19 14:00,19,3.793,3.798,3.793,3.798,3
20130401|2012-11-19 14:30,19,3.8,3.806,3.8,3.804,51
20130401|2012-11-19 15:00,19,3.805,3.81,3.804,3.81,23
20130401|2012-11-19 17:30,20,3.816,3.816,3.816,3.816,3
20130401|2012-11-19 18:00,20,3.816,3.816,3.814,3.814,3
20130401|2012-11-19 20:30,20,3.819,3.819,3.819,3.819,1
20130401|2012-11-19 23:00,20,3.841,3.845,3.841,3.845,2
20130401|2012-11-20 03:00,20,3.832,3.832,3.831,3.831,3
20130401|2012-11-20 06:30,20,3.834,3.843,3.83,3.843,35
20130401|2012-11-20 07:00,20,3.835,3.84,3.834,3.834,54
20130401|2012-11-20 07:30,20,3.845,3.845,3.835,3.837,92
20130401|2012-11-20 08:00,20,3.837,3.846,3.819,3.827,343
20130401|2012-11-20 08:30,20,3.827,3.834,3.821,3.833,109
20130401|2012-11-20 09:00,20,3.833,3.839,3.826,3.838,101
20130401|2012-11-20 09:30,20,3.831,3.836,3.827,3.83,57
20130401|2012-11-20 10:00,20,3.828,3.85,3.827,3.847,353
20130401|2012-11-20 10:30,20,3.845,3.864,3.845,3.854,201
20130401|2012-11-20 11:00,20,3.859,3.869,3.857,3.868,110
20130401|2012-11-20 11:30,20,3.862,3.866,3.858,3.864,129
20130401|2012-11-20 12:00,20,3.866,3.869,3.861,3.868,142
20130401|2012-11-20 12:30,20,3.87,3.885,3.869,3.874,150
20130401|2012-11-20 13:00,20,3.875,3.895,3.87,3.892,517
20130401|2012-11-20 13:30,20,3.892,3.896,3.89,3.892,100
20130401|2012-11-20 14:00,20,3.895,3.895,3.887,3.888,73
20130401|2012-11-20 14:30,20,3.892,3.896,3.889,3.89,13
20130401|2012-11-20 15:00,20,3.891,3.892,3.891,3.892,4
20130401|2012-11-20 15:30,20,3.892,3.892,3.892,3.892,1
20130401|2012-11-20 23:00,21,3.854,3.854,3.854,3.854,7
20130401|2012-11-21 02:30,21,3.868,3.868,3.868,3.868,2
20130401|2012-11-21 06:30,21,3.87,3.87,3.865,3.865,9
20130401|2012-11-21 07:00,21,3.866,3.872,3.86,3.865,15
20130401|2012-11-21 07:30,21,3.853,3.86,3.852,3.86,38
20130401|2012-11-21 08:00,21,3.856,3.882,3.852,3.878,103
20130401|2012-11-21 08:30,21,3.882,3.89,3.879,3.883,70
20130401|2012-11-21 09:00,21,3.882,3.906,3.879,3.896,129
20130401|2012-11-21 09:30,21,3.898,3.903,3.889,3.897,198
20130401|2012-11-21 10:00,21,3.898,3.91,3.89,3.891,283
20130401|2012-11-21 10:30,21,3.891,3.902,3.89,3.895,184
20130401|2012-11-21 11:00,21,3.939,3.954,3.915,3.927,480
20130401|2012-11-21 11:30,21,3.929,3.937,3.921,3.931,151
20130401|2012-11-21 12:00,21,3.936,3.951,3.935,3.948,199
20130401|2012-11-21 12:30,21,3.952,3.954,3.937,3.942,190
20130401|2012-11-21 13:00,21,3.944,3.963,3.936,3.963,293
20130401|2012-11-21 13:30,21,3.961,3.965,3.955,3.958,90
20130401|2012-11-21 14:00,21,3.96,3.96,3.958,3.958,37
20130401|2012-11-21 14:30,21,3.96,3.96,3.956,3.956,9
20130401|2012-11-21 15:30,21,3.956,3.956,3.956,3.956,1
20130401|2012-11-21 16:00,21,3.967,3.967,3.967,3.967,2
20130401|2012-11-21 18:30,23,3.981,3.981,3.981,3.981,1
20130401|2012-11-21 22:00,23,3.96,3.965,3.96,3.965,6
20130401|2012-11-22 04:30,23,3.96,3.96,3.958,3.958,2
20130401|2012-11-22 05:00,23,3.957,3.957,3.957,3.957,1
20130401|2012-11-22 07:00,23,3.961,3.961,3.961,3.961,1
20130401|2012-11-22 07:30,23,3.976,3.978,3.976,3.978,4
20130401|2012-11-22 08:00,23,3.979,3.982,3.978,3.982,9
20130401|2012-11-22 08:30,23,3.977,3.982,3.976,3.98,8
20130401|2012-11-22 09:00,23,3.984,3.985,3.975,3.979,52
20130401|2012-11-22 09:30,23,3.982,3.991,3.977,3.99,65
20130401|2012-11-22 10:00,23,3.991,3.997,3.987,3.992,29
20130401|2012-11-22 10:30,23,3.988,3.988,3.988,3.988,2
20130401|2012-11-22 11:00,23,3.988,3.988,3.988,3.988,1
20130401|2012-11-22 11:30,23,3.983,3.983,3.977,3.982,6
20130401|2012-11-22 20:00,23,3.977,3.977,3.977,3.977,7
20130401|2012-11-23 02:00,23,3.965,3.965,3.965,3.965,1
20130401|2012-11-23 02:30,23,3.964,3.965,3.963,3.965,3
20130401|2012-11-23 04:30,23,3.963,3.963,3.963,3.963,1
20130401|2012-11-23 05:00,23,3.961,3.961,3.961,3.961,1
20130401|2012-11-23 06:30,23,3.94,3.94,3.94,3.94,16
20130401|2012-11-23 07:00,23,3.93,3.933,3.923,3.928,21
20130401|2012-11-23 07:30,23,3.926,3.926,3.908,3.921,118
20130401|2012-11-23 08:00,23,3.92,3.935,3.914,3.92,239
20130401|2012-11-23 08:30,23,3.923,3.961,3.916,3.959,383
20130401|2012-11-23 09:00,23,3.957,3.966,3.951,3.961,71
20130401|2012-11-23 09:30,23,3.965,3.975,3.96,3.96,169
20130401|2012-11-23 10:00,23,3.968,3.973,3.965,3.97,64
20130401|2012-11-23 10:30,23,3.962,3.967,3.951,3.965,58
20130401|2012-11-23 11:00,23,3.96,3.973,3.96,3.97,40
20130401|2012-11-23 11:30,23,3.96,3.968,3.953,3.967,323
20130401|2012-11-23 12:00,23,3.967,3.976,3.967,3.976,113
20130401|2012-11-25 17:00,26,3.936,3.943,3.921,3.921,15
20130401|2012-11-25 17:30,26,3.926,3.926,3.926,3.926,2
20130401|2012-11-25 19:00,26,3.926,3.926,3.926,3.926,1
20130401|2012-11-25 22:30,26,3.93,3.931,3.93,3.931,2
20130401|2012-11-26 01:00,26,3.927,3.927,3.927,3.927,1
20130401|2012-11-26 01:30,26,3.923,3.924,3.923,3.924,8
20130401|2012-11-26 02:00,26,3.92,3.92,3.92,3.92,2
20130401|2012-11-26 03:00,26,3.915,3.916,3.915,3.916,7
20130401|2012-11-26 05:00,26,3.937,3.937,3.935,3.935,15
20130401|2012-11-26 05:30,26,3.915,3.915,3.911,3.913,120
20130401|2012-11-26 06:00,26,3.913,3.913,3.852,3.858,45
20130401|2012-11-26 06:30,26,3.854,3.854,3.821,3.828,98
20130401|2012-11-26 07:00,26,3.833,3.851,3.827,3.851,180
20130401|2012-11-26 07:30,26,3.845,3.856,3.845,3.851,44
20130401|2012-11-26 08:00,26,3.848,3.848,3.818,3.84,242
20130401|2012-11-26 08:30,26,3.842,3.858,3.842,3.851,143
20130401|2012-11-26 09:00,26,3.852,3.857,3.832,3.847,228
20130401|2012-11-26 09:30,26,3.846,3.86,3.84,3.86,92
20130401|2012-11-26 10:00,26,3.86,3.861,3.848,3.848,450
20130401|2012-11-26 10:30,26,3.846,3.851,3.843,3.851,12
20130401|2012-11-26 11:00,26,3.851,3.856,3.851,3.851,18
20130401|2012-11-26 11:30,26,3.849,3.858,3.836,3.842,129
20130401|2012-11-26 12:00,26,3.842,3.845,3.824,3.834,217
20130401|2012-11-26 12:30,26,3.828,3.834,3.805,3.821,171
20130401|2012-11-26 13:00,26,3.827,3.841,3.825,3.841,357
20130401|2012-11-26 13:30,26,3.84,3.84,3.837,3.837,24
20130401|2012-11-26 14:00,26,3.839,3.845,3.839,3.845,24
20130401|2012-11-26 14:30,26,3.843,3.849,3.843,3.849,11
20130401|2012-11-26 15:00,26,3.853,3.853,3.853,3.853,1
20130401|2012-11-26 15:30,26,3.842,3.842,3.84,3.84,31
20130401|2012-11-26 19:30,27,3.846,3.846,3.846,3.846,1
20130401|2012-11-26 22:30,27,3.858,3.858,3.858,3.858,3
20130401|2012-11-27 01:00,27,3.85,3.85,3.85,3.85,1
20130401|2012-11-27 02:30,27,3.837,3.837,3.837,3.837,1
20130401|2012-11-27 03:30,27,3.843,3.843,3.843,3.843,1
20130401|2012-11-27 05:30,27,3.855,3.855,3.855,3.855,2
20130401|2012-11-27 06:00,27,3.85,3.858,3.85,3.858,3
20130401|2012-11-27 06:30,27,3.859,3.866,3.859,3.866,2
20130401|2012-11-27 07:00,27,3.861,3.861,3.843,3.861,46
20130401|2012-11-27 07:30,27,3.855,3.863,3.851,3.863,121
20130401|2012-11-27 08:00,27,3.863,3.876,3.82,3.82,352
20130401|2012-11-27 08:30,27,3.821,3.836,3.821,3.827,78
20130401|2012-11-27 09:00,27,3.82,3.833,3.818,3.829,509
20130401|2012-11-27 09:30,27,3.831,3.837,3.822,3.826,226
20130401|2012-11-27 10:00,27,3.828,3.845,3.828,3.842,337
20130401|2012-11-27 10:30,27,3.843,3.854,3.843,3.843,148
20130401|2012-11-27 11:00,27,3.841,3.857,3.841,3.85,60
20130401|2012-11-27 11:30,27,3.849,3.849,3.841,3.845,25
20130401|2012-11-27 12:00,27,3.845,3.852,3.843,3.85,173
20130401|2012-11-27 12:30,27,3.85,3.85,3.844,3.845,27
20130401|2012-11-27 13:00,27,3.845,3.861,3.843,3.859,218
20130401|2012-11-27 13:30,27,3.852,3.854,3.852,3.854,29
20130401|2012-11-27 14:00,27,3.85,3.851,3.846,3.846,19
20130401|2012-11-27 14:30,27,3.843,3.843,3.843,3.843,2
20130401|2012-11-27 15:00,27,3.849,3.849,3.849,3.849,2
20130401|2012-11-27 15:30,27,3.851,3.853,3.849,3.849,9
20130401|2012-11-27 17:00,28,3.841,3.845,3.841,3.841,8
20130401|2012-11-27 20:00,28,3.835,3.835,3.83,3.83,11
20130401|2012-11-28 02:00,28,3.841,3.841,3.841,3.841,1
20130401|2012-11-28 02:30,28,3.839,3.839,3.839,3.839,1
20130401|2012-11-28 03:30,28,3.829,3.829,3.829,3.829,3
20130401|2012-11-28 05:00,28,3.815,3.815,3.815,3.815,4
20130401|2012-11-28 05:30,28,3.81,3.81,3.801,3.802,24
20130401|2012-11-28 06:00,28,3.806,3.806,3.8,3.804,8
20130401|2012-11-28 06:30,28,3.812,3.812,3.812,3.812,1
20130401|2012-11-28 07:00,28,3.81,3.812,3.806,3.806,18
20130401|2012-11-28 07:30,28,3.82,3.82,3.769,3.791,120
20130401|2012-11-28 08:00,28,3.795,3.796,3.769,3.77,335
20130401|2012-11-28 08:30,28,3.77,3.772,3.76,3.77,327
20130401|2012-11-28 09:00,28,3.767,3.77,3.729,3.737,455
20130401|2012-11-28 09:30,28,3.737,3.745,3.714,3.719,491
20130401|2012-11-28 10:00,28,3.72,3.752,3.72,3.742,471
20130401|2012-11-28 10:30,28,3.743,3.756,3.74,3.744,304
20130401|2012-11-28 11:00,28,3.741,3.746,3.735,3.741,240
20130401|2012-11-28 11:30,28,3.741,3.746,3.732,3.736,114
20130401|2012-11-28 12:00,28,3.736,3.736,3.723,3.731,140
20130401|2012-11-28 12:30,28,3.728,3.746,3.728,3.743,320
20130401|2012-11-28 13:00,28,3.743,3.778,3.741,3.778,604
20130401|2012-11-28 13:30,28,3.777,3.782,3.777,3.782,61
20130401|2012-11-28 14:00,28,3.781,3.782,3.778,3.778,39
20130401|2012-11-28 14:30,28,3.781,3.783,3.781,3.781,20
20130401|2012-11-28 15:00,28,3.782,3.782,3.781,3.781,11
20130401|2012-11-28 15:30,28,3.785,3.785,3.785,3.785,5
20130401|2012-11-28 16:00,28,3.781,3.781,3.781,3.781,1
20130401|2012-11-28 19:00,29,3.775,3.775,3.775,3.775,1
20130401|2012-11-28 20:00,29,3.774,3.774,3.774,3.774,1
20130401|2012-11-28 22:30,29,3.768,3.768,3.768,3.768,5
20130401|2012-11-29 02:00,29,3.757,3.757,3.757,3.757,1
20130401|2012-11-29 03:00,29,3.758,3.758,3.746,3.746,9
20130401|2012-11-29 03:30,29,3.757,3.757,3.757,3.757,5
20130401|2012-11-29 04:00,29,3.754,3.754,3.754,3.754,2
20130401|2012-11-29 06:00,29,3.728,3.728,3.728,3.728,7
20130401|2012-11-29 06:30,29,3.719,3.723,3.719,3.723,20
20130401|2012-11-29 07:00,29,3.729,3.739,3.723,3.729,105
20130401|2012-11-29 07:30,29,3.727,3.739,3.722,3.73,112
20130401|2012-11-29 08:00,29,3.73,3.737,3.708,3.713,137
20130401|2012-11-29 08:30,29,3.714,3.721,3.701,3.719,235
20130401|2012-11-29 09:00,29,3.716,3.716,3.664,3.675,398
20130401|2012-11-29 09:30,29,3.656,3.659,3.625,3.659,839
20130401|2012-11-29 10:00,29,3.66,3.671,3.654,3.666,441
20130401|2012-11-29 10:30,29,3.67,3.68,3.662,3.677,453
20130401|2012-11-29 11:00,29,3.678,3.681,3.661,3.661,206
20130401|2012-11-29 11:30,29,3.663,3.669,3.651,3.659,202
20130401|2012-11-29 12:00,29,3.652,3.661,3.645,3.647,215
20130401|2012-11-29 12:30,29,3.654,3.657,3.651,3.655,166
20130401|2012-11-29 13:00,29,3.65,3.651,3.637,3.642,483
20130401|2012-11-29 13:30,29,3.641,3.648,3.641,3.644,49
20130401|2012-11-29 14:00,29,3.644,3.646,3.643,3.646,35
20130401|2012-11-29 14:30,29,3.645,3.648,3.645,3.645,63
20130401|2012-11-29 15:00,29,3.646,3.647,3.644,3.644,25
20130401|2012-11-29 15:30,29,3.647,3.647,3.647,3.647,1
20130401|2012-11-29 17:00,30,3.643,3.643,3.643,3.643,20
20130401|2012-11-29 22:30,30,3.639,3.639,3.639,3.639,1
20130401|2012-11-30 00:30,30,3.628,3.628,3.628,3.628,1
20130401|2012-11-30 01:00,30,3.63,3.63,3.629,3.629,6
20130401|2012-11-30 01:30,30,3.626,3.626,3.625,3.625,6
20130401|2012-11-30 02:00,30,3.626,3.627,3.625,3.625,7
20130401|2012-11-30 02:30,30,3.628,3.628,3.623,3.624,7
20130401|2012-11-30 03:00,30,3.622,3.622,3.621,3.621,3
20130401|2012-11-30 03:30,30,3.621,3.621,3.62,3.62,15
20130401|2012-11-30 04:00,30,3.622,3.622,3.619,3.619,42
20130401|2012-11-30 04:30,30,3.62,3.62,3.62,3.62,8
20130401|2012-11-30 05:00,30,3.616,3.623,3.616,3.622,88
20130401|2012-11-30 06:30,30,3.632,3.632,3.628,3.628,8
20130401|2012-11-30 07:00,30,3.635,3.638,3.629,3.635,38
20130401|2012-11-30 07:30,30,3.652,3.668,3.652,3.668,118
20130401|2012-11-30 08:00,30,3.667,3.667,3.646,3.661,211
20130401|2012-11-30 08:30,30,3.66,3.667,3.642,3.642,262
20130401|2012-11-30 09:00,30,3.643,3.655,3.643,3.655,215
20130401|2012-11-30 09:30,30,3.652,3.652,3.635,3.643,217
20130401|2012-11-30 10:00,30,3.646,3.646,3.621,3.632,299
20130401|2012-11-30 10:30,30,3.628,3.63,3.611,3.627,278
20130401|2012-11-30 11:00,30,3.626,3.627,3.583,3.599,555
20130401|2012-11-30 11:30,30,3.599,3.6,3.574,3.577,644
20130401|2012-11-30 12:00,30,3.574,3.574,3.561,3.564,422
20130401|2012-11-30 12:30,30,3.567,3.572,3.551,3.571,458
20130401|2012-11-30 13:00,30,3.572,3.582,3.556,3.57,1076
20130401|2012-11-30 13:30,30,3.569,3.574,3.558,3.567,377
20130401|2012-11-30 14:00,30,3.567,3.57,3.565,3.57,98
20130401|2012-11-30 14:30,30,3.573,3.594,3.573,3.587,23
20130401|2012-11-30 15:00,30,3.585,3.591,3.585,3.585,23
20130401|2012-11-30 15:30,30,3.589,3.592,3.589,3.592,2
20130401|2012-12-02 17:00,3,3.541,3.55,3.54,3.55,5
20130401|2012-12-02 18:00,3,3.545,3.547,3.545,3.547,7
20130401|2012-12-02 18:30,3,3.565,3.568,3.565,3.568,27
20130401|2012-12-02 19:00,3,3.568,3.57,3.568,3.57,10
20130401|2012-12-02 22:00,3,3.58,3.582,3.58,3.58,4
20130401|2012-12-02 23:00,3,3.639,3.639,3.639,3.639,1
20130401|2012-12-02 23:30,3,3.626,3.626,3.626,3.626,1
20130401|2012-12-03 00:30,3,3.629,3.63,3.618,3.618,25
20130401|2012-12-03 01:00,3,3.619,3.619,3.619,3.619,2
20130401|2012-12-03 02:00,3,3.621,3.621,3.621,3.621,1
20130401|2012-12-03 02:30,3,3.62,3.62,3.62,3.62,2
20130401|2012-12-03 03:00,3,3.614,3.614,3.614,3.614,7
20130401|2012-12-03 04:30,3,3.612,3.612,3.611,3.611,3
20130401|2012-12-03 05:00,3,3.599,3.599,3.597,3.597,15
20130401|2012-12-03 05:30,3,3.609,3.609,3.609,3.609,1
20130401|2012-12-03 06:00,3,3.6,3.6,3.6,3.6,4
20130401|2012-12-03 06:30,3,3.569,3.573,3.563,3.563,26
20130401|2012-12-03 07:00,3,3.567,3.596,3.567,3.583,37
20130401|2012-12-03 07:30,3,3.59,3.625,3.59,3.605,77
20130401|2012-12-03 08:00,3,3.607,3.612,3.58,3.59,197
20130401|2012-12-03 08:30,3,3.591,3.621,3.591,3.621,154
20130401|2012-12-03 09:00,3,3.621,3.632,3.61,3.611,158
20130401|2012-12-03 09:30,3,3.614,3.626,3.608,3.624,294
20130401|2012-12-03 10:00,3,3.625,3.639,3.615,3.616,381
20130401|2012-12-03 10:30,3,3.615,3.629,3.609,3.629,422
20130401|2012-12-03 11:00,3,3.626,3.632,3.617,3.617,323
20130401|2012-12-03 11:30,3,3.616,3.619,3.599,3.601,320
20130401|2012-12-03 12:00,3,3.602,3.607,3.597,3.601,118
20130401|2012-12-03 12:30,3,3.602,3.615,3.595,3.595,258
20130401|2012-12-03 13:00,3,3.596,3.605,3.576,3.604,701
20130401|2012-12-03 13:30,3,3.604,3.61,3.604,3.608,42
20130401|2012-12-03 14:00,3,3.609,3.609,3.604,3.604,7
20130401|2012-12-03 14:30,3,3.603,3.607,3.603,3.606,40
20130401|2012-12-03 15:00,3,3.604,3.604,3.602,3.603,11
20130401|2012-12-03 16:00,3,3.615,3.615,3.615,3.615,1
20130401|2012-12-03 20:00,4,3.61,3.61,3.61,3.61,1
20130401|2012-12-03 22:30,4,3.599,3.599,3.599,3.599,1
20130401|2012-12-04 05:30,4,3.59,3.59,3.565,3.565,38
20130401|2012-12-04 06:30,4,3.565,3.567,3.565,3.567,9
20130401|2012-12-04 07:00,4,3.567,3.572,3.567,3.569,24
20130401|2012-12-04 07:30,4,3.567,3.573,3.54,3.547,130
20130401|2012-12-04 08:00,4,3.552,3.565,3.545,3.565,356
20130401|2012-12-04 08:30,4,3.565,3.599,3.562,3.588,377
20130401|2012-12-04 09:00,4,3.588,3.589,3.573,3.574,229
20130401|2012-12-04 09:30,4,3.575,3.581,3.571,3.571,368
20130401|2012-12-04 10:00,4,3.571,3.572,3.553,3.556,654
20130401|2012-12-04 10:30,4,3.556,3.561,3.549,3.556,113
20130401|2012-12-04 11:00,4,3.56,3.568,3.553,3.565,100
20130401|2012-12-04 11:30,4,3.566,3.587,3.563,3.581,300
20130401|2012-12-04 12:00,4,3.58,3.581,3.552,3.553,367
20130401|2012-12-04 12:30,4,3.551,3.564,3.55,3.555,459
20130401|2012-12-04 13:00,4,3.555,3.56,3.547,3.555,297
20130401|2012-12-04 13:30,4,3.556,3.557,3.552,3.555,112
20130401|2012-12-04 14:00,4,3.555,3.557,3.554,3.556,12
20130401|2012-12-04 14:30,4,3.556,3.557,3.556,3.557,29
20130401|2012-12-04 15:00,4,3.557,3.56,3.557,3.56,27
20130401|2012-12-04 15:30,4,3.56,3.561,3.56,3.561,8
20130401|2012-12-04 21:00,5,3.557,3.557,3.545,3.545,5
20130401|2012-12-04 21:30,5,3.54,3.54,3.538,3.538,3
20130401|2012-12-04 22:00,5,3.541,3.541,3.527,3.527,10
20130401|2012-12-04 22:30,5,3.55,3.55,3.549,3.549,9
20130401|2012-12-05 02:00,5,3.553,3.553,3.546,3.548,8
20130401|2012-12-05 04:30,5,3.558,3.558,3.556,3.556,7
20130401|2012-12-05 05:00,5,3.556,3.556,3.556,3.556,8
20130401|2012-12-05 05:30,5,3.58,3.58,3.58,3.58,1
20130401|2012-12-05 06:30,5,3.605,3.61,3.6,3.6,20
20130401|2012-12-05 07:00,5,3.61,3.628,3.61,3.618,41
20130401|2012-12-05 07:30,5,3.621,3.63,3.608,3.613,189
20130401|2012-12-05 08:00,5,3.608,3.619,3.602,3.619,75
20130401|2012-12-05 08:30,5,3.61,3.621,3.61,3.612,33
20130401|2012-12-05 09:00,5,3.611,3.618,3.606,3.613,30
20130401|2012-12-05 09:30,5,3.613,3.62,3.611,3.615,179
20130401|2012-12-05 10:00,5,3.615,3.646,3.615,3.639,359
20130401|2012-12-05 10:30,5,3.639,3.654,3.639,3.648,377
20130401|2012-12-05 11:00,5,3.648,3.699,3.646,3.696,326
20130401|2012-12-05 11:30,5,3.696,3.698,3.678,3.689,331
20130401|2012-12-05 12:00,5,3.689,3.71,3.684,3.709,220
20130401|2012-12-05 12:30,5,3.707,3.72,3.703,3.717,378
20130401|2012-12-05 13:00,5,3.718,3.72,3.685,3.703,451
20130401|2012-12-05 13:30,5,3.705,3.707,3.699,3.699,109
20130401|2012-12-05 14:00,5,3.698,3.704,3.698,3.704,7
20130401|2012-12-05 14:30,5,3.698,3.699,3.69,3.69,20
20130401|2012-12-05 15:00,5,3.69,3.69,3.69,3.69,1
20130401|2012-12-05 15:30,5,3.69,3.691,3.69,3.691,20
20130401|2012-12-05 17:00,6,3.691,3.691,3.69,3.69,2
20130401|2012-12-05 17:30,6,3.711,3.711,3.711,3.711,1
20130401|2012-12-05 18:00,6,3.717,3.717,3.717,3.717,1
20130401|2012-12-05 21:30,6,3.69,3.69,3.681,3.681,21
20130401|2012-12-05 22:00,6,3.688,3.688,3.679,3.682,23
20130401|2012-12-05 22:30,6,3.688,3.689,3.688,3.689,2
20130401|2012-12-06 00:00,6,3.69,3.69,3.69,3.69,1
20130401|2012-12-06 01:00,6,3.678,3.68,3.678,3.68,9
20130401|2012-12-06 01:30,6,3.678,3.679,3.678,3.679,4
20130401|2012-12-06 02:00,6,3.677,3.678,3.677,3.678,7
20130401|2012-12-06 03:00,6,3.691,3.691,3.691,3.691,1
20130401|2012-12-06 05:30,6,3.709,3.709,3.709,3.709,30
20130401|2012-12-06 06:00,6,3.713,3.74,3.713,3.74,87
20130401|2012-12-06 07:00,6,3.731,3.733,3.708,3.71,123
20130401|2012-12-06 07:30,6,3.706,3.706,3.668,3.67,166
20130401|2012-12-06 08:00,6,3.666,3.686,3.664,3.677,120
20130401|2012-12-06 08:30,6,3.675,3.687,3.675,3.684,255
20130401|2012-12-06 09:00,6,3.682,3.747,3.676,3.747,250
20130401|2012-12-06 09:30,6,3.73,3.741,3.68,3.685,783
20130401|2012-12-06 10:00,6,3.683,3.683,3.637,3.64,456
20130401|2012-12-06 10:30,6,3.641,3.66,3.625,3.656,497
20130401|2012-12-06 11:00,6,3.657,3.679,3.652,3.678,213
20130401|2012-12-06 11:30,6,3.683,3.71,3.682,3.699,186
20130401|2012-12-06 12:00,6,3.697,3.732,3.69,3.72,297
20130401|2012-12-06 12:30,6,3.719,3.719,3.65,3.657,340
20130401|2012-12-06 13:00,6,3.68,3.682,3.665,3.673,171
20130401|2012-12-06 13:30,6,3.671,3.677,3.669,3.677,67
20130401|2012-12-06 14:00,6,3.675,3.676,3.66,3.66,68
20130401|2012-12-06 14:30,6,3.66,3.66,3.656,3.656,19
20130401|2012-12-06 15:00,6,3.656,3.657,3.656,3.657,2
20130401|2012-12-06 15:30,6,3.658,3.659,3.658,3.658,13
20130401|2012-12-06 23:00,7,3.685,3.685,3.685,3.685,8
20130401|2012-12-07 04:30,7,3.65,3.65,3.649,3.649,5
20130401|2012-12-07 06:00,7,3.664,3.664,3.663,3.664,3
20130401|2012-12-07 06:30,7,3.667,3.667,3.666,3.666,8
20130401|2012-12-07 07:00,7,3.658,3.658,3.648,3.648,37
20130401|2012-12-07 07:30,7,3.65,3.662,3.643,3.661,168
20130401|2012-12-07 08:00,7,3.667,3.682,3.657,3.658,80
20130401|2012-12-07 08:30,7,3.664,3.68,3.661,3.676,150
20130401|2012-12-07 09:00,7,3.68,3.698,3.677,3.696,243
20130401|2012-12-07 09:30,7,3.697,3.704,3.668,3.668,354
20130401|2012-12-07 10:00,7,3.668,3.678,3.66,3.662,153
20130401|2012-12-07 10:30,7,3.666,3.668,3.656,3.656,137
20130401|2012-12-07 11:00,7,3.654,3.666,3.633,3.634,120
20130401|2012-12-07 11:30,7,3.632,3.637,3.614,3.634,272
20130401|2012-12-07 12:00,7,3.632,3.633,3.621,3.626,195
20130401|2012-12-07 12:30,7,3.626,3.632,3.625,3.63,54
20130401|2012-12-07 13:00,7,3.633,3.633,3.587,3.591,357
20130401|2012-12-07 13:30,7,3.592,3.598,3.592,3.598,69
20130401|2012-12-07 14:00,7,3.597,3.597,3.585,3.586,25
20130401|2012-12-07 14:30,7,3.585,3.592,3.583,3.592,8
20130401|2012-12-07 15:00,7,3.593,3.593,3.587,3.59,37
20130401|2012-12-09 17:00,10,3.571,3.571,3.531,3.541,22
20130401|2012-12-09 17:30,10,3.538,3.54,3.538,3.54,3
20130401|2012-12-09 18:30,10,3.54,3.54,3.54,3.54,4
20130401|2012-12-09 19:00,10,3.54,3.54,3.538,3.538,7
20130401|2012-12-09 19:30,10,3.54,3.54,3.54,3.54,2
20130401|2012-12-09 20:00,10,3.54,3.54,3.538,3.538,2
20130401|2012-12-09 20:30,10,3.538,3.538,3.538,3.538,1
20130401|2012-12-09 21:00,10,3.537,3.539,3.534,3.539,8
20130401|2012-12-09 21:30,10,3.539,3.543,3.539,3.539,8
20130401|2012-12-09 22:00,10,3.537,3.539,3.537,3.539,2
20130401|2012-12-09 22:30,10,3.537,3.541,3.529,3.529,11
20130401|2012-12-10 01:00,10,3.539,3.539,3.539,3.539,1
20130401|2012-12-10 01:30,10,3.54,3.54,3.54,3.54,1
20130401|2012-12-10 04:00,10,3.544,3.544,3.543,3.544,10
20130401|2012-12-10 04:30,10,3.55,3.55,3.549,3.55,13
20130401|2012-12-10 05:00,10,3.549,3.55,3.546,3.548,17
20130401|2012-12-10 05:30,10,3.548,3.548,3.531,3.531,55
20130401|2012-12-10 06:00,10,3.54,3.54,3.536,3.536,49
20130401|2012-12-10 06:30,10,3.527,3.529,3.52,3.525,83
20130401|2012-12-10 07:00,10,3.529,3.529,3.498,3.502,172
20130401|2012-12-10 07:30,10,3.505,3.505,3.484,3.492,433
20130401|2012-12-10 08:00,10,3.495,3.506,3.487,3.506,198
20130401|2012-12-10 08:30,10,3.507,3.515,3.498,3.507,191
20130401|2012-12-10 09:00,10,3.507,3.521,3.501,3.518,164
20130401|2012-12-10 09:30,10,3.518,3.521,3.495,3.497,302
20130401|2012-12-10 10:00,10,3.496,3.502,3.482,3.498,282
20130401|2012-12-10 10:30,10,3.498,3.5,3.48,3.48,332
20130401|2012-12-10 11:00,10,3.479,3.488,3.468,3.485,419
20130401|2012-12-10 11:30,10,3.483,3.485,3.472,3.477,371
20130401|2012-12-10 12:00,10,3.476,3.495,3.472,3.495,165
20130401|2012-12-10 12:30,10,3.496,3.5,3.492,3.492,113
20130401|2012-12-10 13:00,10,3.493,3.519,3.492,3.518,205
20130401|2012-12-10 13:30,10,3.521,3.521,3.509,3.512,90
20130401|2012-12-10 14:00,10,3.51,3.513,3.51,3.513,69
20130401|2012-12-10 14:30,10,3.514,3.514,3.509,3.509,38
20130401|2012-12-10 15:00,10,3.504,3.504,3.502,3.502,14
20130401|2012-12-10 15:30,10,3.497,3.497,3.493,3.493,9
20130401|2012-12-10 16:00,10,3.479,3.479,3.479,3.479,1
20130401|2012-12-10 17:00,11,3.486,3.486,3.486,3.486,2
20130401|2012-12-10 18:00,11,3.492,3.492,3.492,3.492,7
20130401|2012-12-10 18:30,11,3.492,3.492,3.49,3.49,16
20130401|2012-12-10 19:00,11,3.492,3.492,3.492,3.492,8
20130401|2012-12-10 22:30,11,3.506,3.515,3.506,3.515,7
20130401|2012-12-10 23:00,11,3.512,3.512,3.512,3.512,2
20130401|2012-12-11 01:30,11,3.507,3.507,3.507,3.507,5
20130401|2012-12-11 02:00,11,3.498,3.498,3.498,3.498,1
20130401|2012-12-11 04:00,11,3.502,3.502,3.502,3.502,10
20130401|2012-12-11 05:30,11,3.53,3.547,3.53,3.543,56
20130401|2012-12-11 06:00,11,3.545,3.545,3.525,3.525,27
20130401|2012-12-11 06:30,11,3.532,3.532,3.518,3.518,17
20130401|2012-12-11 07:00,11,3.516,3.532,3.516,3.532,34
20130401|2012-12-11 07:30,11,3.519,3.529,3.519,3.525,59
20130401|2012-12-11 08:00,11,3.522,3.522,3.478,3.5,405
20130401|2012-12-11 08:30,11,3.501,3.511,3.493,3.502,199
20130401|2012-12-11 09:00,11,3.502,3.502,3.468,3.473,161
20130401|2012-12-11 09:30,11,3.472,3.472,3.454,3.462,263
20130401|2012-12-11 10:00,11,3.461,3.497,3.452,3.497,317
20130401|2012-12-11 10:30,11,3.493,3.518,3.489,3.499,269
20130401|2012-12-11 11:00,11,3.5,3.51,3.496,3.51,343
20130401|2012-12-11 11:30,11,3.51,3.518,3.503,3.504,258
20130401|2012-12-11 12:00,11,3.503,3.503,3.479,3.49,192
20130401|2012-12-11 12:30,11,3.488,3.489,3.456,3.468,345
20130401|2012-12-11 13:00,11,3.475,3.483,3.468,3.469,402
20130401|2012-12-11 13:30,11,3.469,3.474,3.467,3.474,66
20130401|2012-12-11 14:00,11,3.473,3.474,3.47,3.47,82
20130401|2012-12-11 15:00,11,3.467,3.471,3.467,3.47,35
20130401|2012-12-11 17:00,12,3.48,3.48,3.48,3.48,1
20130401|2012-12-11 18:00,12,3.477,3.477,3.477,3.477,1
20130401|2012-12-11 18:30,12,3.475,3.475,3.475,3.475,1
20130401|2012-12-11 19:30,12,3.48,3.48,3.48,3.48,1
20130401|2012-12-11 20:00,12,3.474,3.474,3.474,3.474,1
20130401|2012-12-11 22:00,12,3.475,3.475,3.47,3.47,10
20130401|2012-12-11 22:30,12,3.472,3.472,3.465,3.465,5
20130401|2012-12-11 23:00,12,3.466,3.466,3.464,3.465,25
20130401|2012-12-12 00:00,12,3.46,3.461,3.459,3.46,47
20130401|2012-12-12 00:30,12,3.461,3.461,3.454,3.459,68
20130401|2012-12-12 02:00,12,3.464,3.464,3.464,3.464,1
20130401|2012-12-12 04:00,12,3.489,3.489,3.489,3.489,5
20130401|2012-12-12 04:30,12,3.487,3.487,3.485,3.485,6
20130401|2012-12-12 05:00,12,3.499,3.5,3.499,3.5,8
20130401|2012-12-12 06:30,12,3.49,3.5,3.49,3.5,3
20130401|2012-12-12 07:00,12,3.495,3.496,3.448,3.452,171
20130401|2012-12-12 07:30,12,3.453,3.456,3.447,3.456,111
20130401|2012-12-12 08:00,12,3.454,3.465,3.451,3.455,531
20130401|2012-12-12 08:30,12,3.457,3.466,3.456,3.462,75
20130401|2012-12-12 09:00,12,3.461,3.461,3.436,3.45,380
20130401|2012-12-12 09:30,12,3.448,3.448,3.428,3.432,291
20130401|2012-12-12 10:00,12,3.435,3.462,3.432,3.46,168
20130401|2012-12-12 10:30,12,3.459,3.474,3.453,3.453,255
20130401|2012-12-12 11:00,12,3.461,3.491,3.461,3.473,167
20130401|2012-12-12 11:30,12,3.475,3.475,3.44,3.447,179
20130401|2012-12-12 12:00,12,3.447,3.447,3.435,3.438,304
20130401|2012-12-12 12:30,12,3.438,3.442,3.428,3.442,350
20130401|2012-12-12 13:00,12,3.442,3.45,3.437,3.446,253
20130401|2012-12-12 13:30,12,3.445,3.445,3.439,3.442,38
20130401|2012-12-12 14:00,12,3.444,3.453,3.444,3.452,33
20130401|2012-12-12 14:30,12,3.455,3.459,3.455,3.459,11
20130401|2012-12-12 15:00,12,3.46,3.465,3.46,3.465,14
20130401|2012-12-12 15:30,12,3.461,3.462,3.461,3.462,7
20130401|2012-12-12 16:00,12,3.465,3.465,3.465,3.465,1
20130401|2012-12-12 17:00,13,3.46,3.46,3.46,3.46,1
20130401|2012-12-12 17:30,13,3.463,3.463,3.463,3.463,1
20130401|2012-12-12 18:00,13,3.463,3.463,3.463,3.463,5
20130401|2012-12-12 18:30,13,3.463,3.463,3.463,3.463,9
20130401|2012-12-12 19:00,13,3.463,3.463,3.463,3.463,1
20130401|2012-12-12 21:30,13,3.464,3.464,3.461,3.461,9
20130401|2012-12-12 22:00,13,3.46,3.46,3.46,3.46,1
20130401|2012-12-12 22:30,13,3.45,3.45,3.45,3.45,2
20130401|2012-12-12 23:30,13,3.443,3.443,3.436,3.437,106
20130401|2012-12-13 00:00,13,3.434,3.434,3.434,3.434,8
20130401|2012-12-13 00:30,13,3.428,3.428,3.428,3.428,1
20130401|2012-12-13 01:30,13,3.425,3.425,3.425,3.425,1
20130401|2012-12-13 03:00,13,3.431,3.435,3.431,3.435,7
20130401|2012-12-13 07:00,13,3.431,3.432,3.427,3.432,30
20130401|2012-12-13 07:30,13,3.432,3.438,3.406,3.406,224
20130401|2012-12-13 08:00,13,3.404,3.411,3.399,3.405,405
20130401|2012-12-13 08:30,13,3.406,3.42,3.405,3.413,267
20130401|2012-12-13 09:00,13,3.413,3.413,3.401,3.401,260
20130401|2012-12-13 09:30,13,3.391,3.45,3.36,3.433,545
20130401|2012-12-13 10:00,13,3.431,3.435,3.408,3.411,210
20130401|2012-12-13 10:30,13,3.417,3.445,3.417,3.423,196
20130401|2012-12-13 11:00,13,3.427,3.428,3.418,3.425,78
20130401|2012-12-13 11:30,13,3.424,3.424,3.39,3.4,446
20130401|2012-12-13 12:00,13,3.403,3.403,3.377,3.386,294
20130401|2012-12-13 12:30,13,3.385,3.408,3.379,3.4,556
20130401|2012-12-13 13:00,13,3.403,3.452,3.403,3.437,750
20130401|2012-12-13 13:30,13,3.438,3.448,3.438,3.438,114
20130401|2012-12-13 14:00,13,3.438,3.444,3.437,3.437,111
20130401|2012-12-13 14:30,13,3.435,3.435,3.43,3.433,47
20130401|2012-12-13 15:00,13,3.429,3.43,3.429,3.43,9
20130401|2012-12-13 15:30,13,3.436,3.436,3.431,3.431,32
20130401|2012-12-13 17:00,14,3.439,3.439,3.436,3.436,2
20130401|2012-12-13 19:00,14,3.445,3.445,3.445,3.445,3
20130401|2012-12-13 21:30,14,3.444,3.444,3.444,3.444,12
20130401|2012-12-13 22:00,14,3.444,3.444,3.444,3.444,1
20130401|2012-12-13 22:30,14,3.436,3.436,3.435,3.435,10
20130401|2012-12-13 23:00,14,3.428,3.428,3.427,3.427,4
20130401|2012-12-14 00:30,14,3.426,3.426,3.422,3.422,96
20130401|2012-12-14 01:00,14,3.423,3.423,3.423,3.423,1
20130401|2012-12-14 01:30,14,3.42,3.42,3.42,3.42,15
20130401|2012-12-14 02:30,14,3.41,3.41,3.41,3.41,17
20130401|2012-12-14 06:00,14,3.4,3.4,3.382,3.382,4
20130401|2012-12-14 06:30,14,3.39,3.396,3.384,3.389,58
20130401|2012-12-14 07:00,14,3.4,3.402,3.394,3.397,69
20130401|2012-12-14 07:30,14,3.399,3.399,3.385,3.387,198
20130401|2012-12-14 08:00,14,3.387,3.404,3.382,3.394,296
20130401|2012-12-14 08:30,14,3.398,3.409,3.388,3.391,405
20130401|2012-12-14 09:00,14,3.391,3.398,3.384,3.395,542
20130401|2012-12-14 09:30,14,3.398,3.412,3.393,3.4,62
20130401|2012-12-14 10:00,14,3.399,3.421,3.394,3.418,139
20130401|2012-12-14 10:30,14,3.413,3.416,3.398,3.405,361
20130401|2012-12-14 11:00,14,3.409,3.434,3.407,3.43,195
20130401|2012-12-14 11:30,14,3.43,3.432,3.417,3.422,219
20130401|2012-12-14 12:00,14,3.421,3.428,3.419,3.423,551
20130401|2012-12-14 12:30,14,3.423,3.468,3.423,3.457,526
20130401|2012-12-14 13:00,14,3.456,3.463,3.417,3.417,308
20130401|2012-12-14 13:30,14,3.419,3.423,3.413,3.423,190
20130401|2012-12-14 14:00,14,3.421,3.421,3.42,3.42,13
20130401|2012-12-14 14:30,14,3.422,3.423,3.42,3.42,29
20130401|2012-12-14 15:00,14,3.419,3.419,3.415,3.415,2
20130401|2012-12-14 15:30,14,3.414,3.414,3.412,3.412,2
20130401|2012-12-14 16:00,14,3.41,3.41,3.41,3.41,6
20130401|2012-12-16 17:00,17,3.405,3.41,3.404,3.409,31
20130401|2012-12-16 18:00,17,3.408,3.408,3.407,3.407,3
20130401|2012-12-16 18:30,17,3.404,3.404,3.404,3.404,5
20130401|2012-12-16 19:00,17,3.397,3.399,3.397,3.399,2
20130401|2012-12-16 19:30,17,3.398,3.399,3.396,3.397,88
20130401|2012-12-16 20:00,17,3.396,3.397,3.396,3.396,9
20130401|2012-12-16 20:30,17,3.394,3.395,3.394,3.395,8
20130401|2012-12-16 21:00,17,3.393,3.393,3.389,3.389,10
20130401|2012-12-16 21:30,17,3.384,3.384,3.381,3.382,15
20130401|2012-12-16 22:00,17,3.392,3.396,3.392,3.396,5
20130401|2012-12-17 03:30,17,3.38,3.381,3.38,3.38,33
20130401|2012-12-17 04:00,17,3.381,3.381,3.381,3.381,1
20130401|2012-12-17 04:30,17,3.392,3.414,3.392,3.414,33
20130401|2012-12-17 05:30,17,3.445,3.448,3.439,3.439,22
20130401|2012-12-17 06:00,17,3.449,3.456,3.449,3.455,8
20130401|2012-12-17 06:30,17,3.45,3.45,3.44,3.44,16
20130401|2012-12-17 07:00,17,3.443,3.46,3.443,3.46,69
20130401|2012-12-17 07:30,17,3.45,3.459,3.445,3.451,30
20130401|2012-12-17 08:00,17,3.45,3.458,3.438,3.44,185
20130401|2012-12-17 08:30,17,3.437,3.44,3.415,3.416,198
20130401|2012-12-17 09:00,17,3.416,3.424,3.405,3.421,139
20130401|2012-12-17 09:30,17,3.417,3.424,3.414,3.417,84
20130401|2012-12-17 10:00,17,3.414,3.439,3.411,3.439,174
20130401|2012-12-17 10:30,17,3.442,3.465,3.439,3.454,293
20130401|2012-12-17 11:00,17,3.455,3.458,3.447,3.454,202
20130401|2012-12-17 11:30,17,3.44,3.44,3.429,3.44,94
20130401|2012-12-17 12:00,17,3.432,3.444,3.43,3.443,52
20130401|2012-12-17 12:30,17,3.448,3.448,3.435,3.445,99
20130401|2012-12-17 13:00,17,3.436,3.451,3.431,3.444,217
20130401|2012-12-17 13:30,17,3.447,3.45,3.445,3.446,81
20130401|2012-12-17 14:00,17,3.444,3.444,3.443,3.444,11
20130401|2012-12-17 14:30,17,3.442,3.446,3.43,3.43,133
20130401|2012-12-17 15:00,17,3.43,3.43,3.425,3.43,14
20130401|2012-12-17 15:30,17,3.43,3.43,3.43,3.43,1
20130401|2012-12-17 17:30,18,3.431,3.431,3.431,3.431,1
20130401|2012-12-17 18:30,18,3.429,3.429,3.429,3.429,1
20130401|2012-12-17 22:00,18,3.431,3.433,3.419,3.419,19
20130401|2012-12-17 22:30,18,3.422,3.422,3.422,3.422,1
20130401|2012-12-17 23:00,18,3.424,3.424,3.419,3.423,13
20130401|2012-12-17 23:30,18,3.423,3.423,3.423,3.423,3
20130401|2012-12-18 00:00,18,3.421,3.421,3.421,3.421,4
20130401|2012-12-18 00:30,18,3.418,3.418,3.418,3.418,4
20130401|2012-12-18 01:00,18,3.419,3.419,3.417,3.417,4
20130401|2012-12-18 01:30,18,3.418,3.418,3.418,3.418,4
20130401|2012-12-18 02:00,18,3.417,3.417,3.415,3.415,4
20130401|2012-12-18 02:30,18,3.42,3.422,3.418,3.419,88
20130401|2012-12-18 03:00,18,3.416,3.416,3.416,3.416,5
20130401|2012-12-18 03:30,18,3.417,3.417,3.417,3.417,4
20130401|2012-12-18 04:00,18,3.417,3.424,3.416,3.416,56
20130401|2012-12-18 04:30,18,3.423,3.425,3.421,3.424,38
20130401|2012-12-18 05:00,18,3.423,3.427,3.423,3.427,48
20130401|2012-12-18 05:30,18,3.445,3.445,3.445,3.445,20
20130401|2012-12-18 06:00,18,3.445,3.445,3.445,3.445,85
20130401|2012-12-18 07:00,18,3.445,3.478,3.445,3.477,85
20130401|2012-12-18 07:30,18,3.484,3.506,3.473,3.501,240
20130401|2012-12-18 08:00,18,3.501,3.503,3.482,3.482,203
20130401|2012-12-18 08:30,18,3.484,3.501,3.484,3.499,189
20130401|2012-12-18 09:00,18,3.499,3.524,3.498,3.512,680
20130401|2012-12-18 09:30,18,3.506,3.513,3.498,3.511,150
20130401|2012-12-18 10:00,18,3.514,3.515,3.494,3.494,150
20130401|2012-12-18 10:30,18,3.494,3.505,3.478,3.478,185
20130401|2012-12-18 11:00,18,3.477,3.491,3.474,3.476,111
20130401|2012-12-18 11:30,18,3.475,3.487,3.473,3.478,147
20130401|2012-12-18 12:00,18,3.477,3.478,3.469,3.472,194
20130401|2012-12-18 12:30,18,3.469,3.495,3.459,3.481,507
20130401|2012-12-18 13:00,18,3.485,3.503,3.483,3.497,109
20130401|2012-12-18 13:30,18,3.497,3.498,3.49,3.49,125
20130401|2012-12-18 14:00,18,3.492,3.492,3.483,3.486,53
20130401|2012-12-18 14:30,18,3.481,3.486,3.481,3.482,27
20130401|2012-12-18 15:00,18,3.479,3.479,3.476,3.476,16
20130401|2012-12-18 15:30,18,3.479,3.479,3.479,3.479,1
20130401|2012-12-18 18:30,19,3.5,3.5,3.5,3.5,1
20130401|2012-12-18 19:00,19,3.49,3.49,3.487,3.487,2
20130401|2012-12-18 23:30,19,3.476,3.477,3.466,3.466,63
20130401|2012-12-19 02:00,19,3.45,3.45,3.45,3.45,3
20130401|2012-12-19 02:30,19,3.437,3.437,3.434,3.434,10
20130401|2012-12-19 03:00,19,3.439,3.439,3.439,3.439,1
20130401|2012-12-19 05:30,19,3.441,3.441,3.441,3.441,20
20130401|2012-12-19 06:00,19,3.435,3.435,3.415,3.415,3
20130401|2012-12-19 06:30,19,3.423,3.431,3.423,3.429,31
20130401|2012-12-19 07:00,19,3.428,3.43,3.417,3.426,192
20130401|2012-12-19 07:30,19,3.424,3.424,3.41,3.421,278
20130401|2012-12-19 08:00,19,3.416,3.418,3.395,3.397,423
20130401|2012-12-19 08:30,19,3.396,3.418,3.381,3.411,320
20130401|2012-12-19 09:00,19,3.41,3.425,3.397,3.425,397
20130401|2012-12-19 09:30,19,3.427,3.438,3.421,3.438,232
20130401|2012-12-19 10:00,19,3.438,3.451,3.426,3.429,356
20130401|2012-12-19 10:30,19,3.429,3.442,3.42,3.44,152
20130401|2012-12-19 11:00,19,3.441,3.443,3.424,3.434,114
20130401|2012-12-19 11:30,19,3.435,3.449,3.435,3.436,252
20130401|2012-12-19 12:00,19,3.434,3.437,3.429,3.432,353
20130401|2012-12-19 12:30,19,3.432,3.435,3.418,3.419,162
20130401|2012-12-19 13:00,19,3.421,3.43,3.406,3.428,356
20130401|2012-12-19 13:30,19,3.427,3.43,3.425,3.426,75
20130401|2012-12-19 14:00,19,3.428,3.432,3.427,3.432,23
20130401|2012-12-19 14:30,19,3.434,3.44,3.431,3.44,26
20130401|2012-12-19 15:00,19,3.433,3.436,3.433,3.436,6
20130401|2012-12-19 16:00,19,3.433,3.433,3.433,3.433,1
20130401|2012-12-19 18:00,20,3.416,3.416,3.416,3.416,5
20130401|2012-12-19 19:00,20,3.428,3.435,3.428,3.435,2
20130401|2012-12-19 19:30,20,3.438,3.438,3.438,3.438,4
20130401|2012-12-19 23:00,20,3.438,3.438,3.438,3.438,1
20130401|2012-12-20 02:00,20,3.459,3.46,3.459,3.46,27
20130401|2012-12-20 03:00,20,3.465,3.465,3.465,3.465,1
20130401|2012-12-20 03:30,20,3.468,3.468,3.466,3.466,10
20130401|2012-12-20 05:30,20,3.477,3.485,3.477,3.485,23
20130401|2012-12-20 06:00,20,3.483,3.483,3.483,3.483,1
20130401|2012-12-20 06:30,20,3.469,3.469,3.468,3.468,6
20130401|2012-12-20 07:00,20,3.469,3.486,3.467,3.484,34
20130401|2012-12-20 07:30,20,3.483,3.486,3.472,3.475,307
20130401|2012-12-20 08:00,20,3.477,3.489,3.473,3.48,545
20130401|2012-12-20 08:30,20,3.48,3.482,3.464,3.467,116
20130401|2012-12-20 09:00,20,3.468,3.486,3.465,3.486,147
20130401|2012-12-20 09:30,20,3.5,3.539,3.5,3.52,539
20130401|2012-12-20 10:00,20,3.531,3.547,3.518,3.54,444
20130401|2012-12-20 10:30,20,3.535,3.548,3.529,3.529,400
20130401|2012-12-20 11:00,20,3.524,3.535,3.524,3.526,144
20130401|2012-12-20 11:30,20,3.528,3.531,3.515,3.522,341
20130401|2012-12-20 12:00,20,3.527,3.527,3.517,3.52,548
20130401|2012-12-20 12:30,20,3.517,3.524,3.515,3.516,74
20130401|2012-12-20 13:00,20,3.518,3.555,3.517,3.545,180
20130401|2012-12-20 13:30,20,3.547,3.548,3.537,3.537,150
20130401|2012-12-20 14:00,20,3.535,3.537,3.535,3.535,18
20130401|2012-12-20 14:30,20,3.537,3.547,3.533,3.539,33
20130401|2012-12-20 15:00,20,3.54,3.54,3.54,3.54,1
20130401|2012-12-20 15:30,20,3.542,3.544,3.537,3.543,6
20130401|2012-12-20 16:00,20,3.543,3.543,3.535,3.538,4
20130401|2012-12-20 19:00,21,3.546,3.546,3.546,3.546,2
20130401|2012-12-20 20:30,21,3.545,3.545,3.545,3.545,1
20130401|2012-12-20 22:00,21,3.539,3.539,3.539,3.539,2
20130401|2012-12-20 22:30,21,3.539,3.539,3.534,3.534,4
20130401|2012-12-21 05:00,21,3.524,3.524,3.523,3.523,2
20130401|2012-12-21 05:30,21,3.531,3.536,3.531,3.536,8
20130401|2012-12-21 06:30,21,3.55,3.573,3.55,3.567,369
20130401|2012-12-21 07:00,21,3.567,3.571,3.56,3.56,165
20130401|2012-12-21 07:30,21,3.56,3.572,3.559,3.571,25
20130401|2012-12-21 08:00,21,3.572,3.573,3.554,3.557,319
20130401|2012-12-21 08:30,21,3.555,3.562,3.548,3.561,281
20130401|2012-12-21 09:00,21,3.56,3.577,3.526,3.529,407
20130401|2012-12-21 09:30,21,3.526,3.528,3.506,3.521,293
20130401|2012-12-21 10:00,21,3.516,3.539,3.51,3.538,137
20130401|2012-12-21 10:30,21,3.535,3.535,3.515,3.529,121
20130401|2012-12-21 11:00,21,3.527,3.535,3.516,3.516,69
20130401|2012-12-21 11:30,21,3.518,3.55,3.517,3.54,211
20130401|2012-12-21 12:00,21,3.541,3.545,3.538,3.545,155
20130401|2012-12-21 12:30,21,3.546,3.546,3.527,3.543,71
20130401|2012-12-21 13:00,21,3.544,3.549,3.534,3.54,359
20130401|2012-12-21 13:30,21,3.54,3.542,3.528,3.528,305
20130401|2012-12-21 14:00,21,3.526,3.528,3.521,3.523,73
20130401|2012-12-21 14:30,21,3.529,3.532,3.522,3.527,15
20130401|2012-12-21 15:00,21,3.532,3.542,3.526,3.542,31
20130401|2012-12-21 15:30,21,3.534,3.535,3.534,3.534,8
20130401|2012-12-21 16:00,21,3.535,3.535,3.532,3.532,3
20130401|2012-12-23 17:00,24,3.544,3.544,3.526,3.527,46
20130401|2012-12-23 17:30,24,3.522,3.527,3.522,3.527,6
20130401|2012-12-23 18:00,24,3.521,3.521,3.517,3.517,2
20130401|2012-12-23 18:30,24,3.519,3.519,3.518,3.518,6
20130401|2012-12-24 04:30,24,3.502,3.502,3.502,3.502,1
20130401|2012-12-24 05:00,24,3.495,3.495,3.495,3.495,2
20130401|2012-12-24 05:30,24,3.488,3.488,3.451,3.452,10
20130401|2012-12-24 06:00,24,3.452,3.452,3.444,3.444,2
20130401|2012-12-24 06:30,24,3.445,3.451,3.443,3.445,15
20130401|2012-12-24 07:00,24,3.447,3.455,3.447,3.452,17
20130401|2012-12-24 07:30,24,3.451,3.463,3.445,3.46,40
20130401|2012-12-24 08:00,24,3.462,3.462,3.447,3.458,468
20130401|2012-12-24 08:30,24,3.461,3.47,3.46,3.463,50
20130401|2012-12-24 09:00,24,3.466,3.466,3.455,3.461,21
20130401|2012-12-24 09:30,24,3.46,3.46,3.454,3.456,128
20130401|2012-12-24 10:00,24,3.455,3.46,3.455,3.455,72
20130401|2012-12-24 10:30,24,3.457,3.459,3.448,3.457,54
20130401|2012-12-24 11:00,24,3.455,3.455,3.448,3.451,298
20130401|2012-12-24 11:30,24,3.448,3.455,3.446,3.454,21
20130401|2012-12-24 12:00,24,3.456,3.458,3.44,3.441,118
20130401|2012-12-24 12:30,24,3.443,3.444,3.432,3.438,43
20130401|2012-12-25 17:00,26,3.43,3.43,3.4,3.4,9
20130401|2012-12-25 18:00,26,3.402,3.402,3.401,3.401,4
20130401|2012-12-25 18:30,26,3.403,3.408,3.401,3.401,11
20130401|2012-12-25 19:00,26,3.4,3.408,3.4,3.408,6
20130401|2012-12-25 19:30,26,3.408,3.408,3.408,3.408,8
20130401|2012-12-25 20:30,26,3.408,3.408,3.408,3.408,1
20130401|2012-12-25 22:30,26,3.4,3.4,3.4,3.4,1
20130401|2012-12-25 23:00,26,3.409,3.409,3.409,3.409,2
20130401|2012-12-26 00:30,26,3.409,3.41,3.409,3.41,5
20130401|2012-12-26 02:30,26,3.41,3.41,3.41,3.41,4
20130401|2012-12-26 03:30,26,3.411,3.412,3.411,3.412,10
20130401|2012-12-26 04:30,26,3.414,3.414,3.414,3.414,15
20130401|2012-12-26 05:00,26,3.417,3.417,3.417,3.417,1
20130401|2012-12-26 05:30,26,3.41,3.417,3.403,3.403,14
20130401|2012-12-26 06:00,26,3.407,3.407,3.404,3.404,5
20130401|2012-12-26 06:30,26,3.407,3.414,3.405,3.414,4
20130401|2012-12-26 07:00,26,3.43,3.458,3.43,3.44,32
20130401|2012-12-26 07:30,26,3.44,3.45,3.44,3.448,117
20130401|2012-12-26 08:00,26,3.447,3.476,3.444,3.464,215
20130401|2012-12-26 08:30,26,3.466,3.482,3.466,3.481,115
20130401|2012-12-26 09:00,26,3.482,3.489,3.477,3.483,181
20130401|2012-12-26 09:30,26,3.481,3.482,3.47,3.473,88
20130401|2012-12-26 10:00,26,3.473,3.473,3.465,3.466,63
20130401|2012-12-26 10:30,26,3.466,3.468,3.46,3.462,55
20130401|2012-12-26 11:00,26,3.461,3.469,3.455,3.466,68
20130401|2012-12-26 11:30,26,3.466,3.476,3.466,3.472,71
20130401|2012-12-26 12:00,26,3.473,3.483,3.471,3.483,166
20130401|2012-12-26 12:30,26,3.483,3.484,3.472,3.472,97
20130401|2012-12-26 13:00,26,3.474,3.49,3.468,3.47,433
20130401|2012-12-26 13:30,26,3.472,3.475,3.466,3.47,118
20130401|2012-12-26 14:00,26,3.464,3.464,3.463,3.463,2
20130401|2012-12-26 14:30,26,3.465,3.465,3.454,3.454,3
20130401|2012-12-26 15:00,26,3.454,3.455,3.447,3.447,4
20130401|2012-12-26 15:30,26,3.448,3.45,3.448,3.45,11
20130401|2012-12-26 16:00,26,3.444,3.444,3.444,3.444,1
20130401|2012-12-26 17:00,27,3.446,3.446,3.446,3.446,1
20130401|2012-12-26 20:30,27,3.45,3.455,3.45,3.455,14
20130401|2012-12-26 21:00,27,3.46,3.46,3.46,3.46,7
20130401|2012-12-26 22:00,27,3.449,3.449,3.448,3.448,3
20130401|2012-12-26 22:30,27,3.45,3.454,3.448,3.452,35
20130401|2012-12-26 23:00,27,3.45,3.452,3.45,3.451,7
20130401|2012-12-26 23:30,27,3.454,3.454,3.451,3.451,6
20130401|2012-12-27 00:30,27,3.436,3.436,3.436,3.436,1
20130401|2012-12-27 01:00,27,3.438,3.438,3.437,3.437,12
20130401|2012-12-27 02:00,27,3.438,3.449,3.438,3.449,8
20130401|2012-12-27 02:30,27,3.458,3.458,3.458,3.458,1
20130401|2012-12-27 04:00,27,3.455,3.455,3.455,3.455,1
20130401|2012-12-27 05:30,27,3.444,3.444,3.442,3.442,3
20130401|2012-12-27 06:00,27,3.425,3.425,3.425,3.425,1
20130401|2012-12-27 06:30,27,3.435,3.435,3.423,3.432,41
20130401|2012-12-27 07:00,27,3.428,3.438,3.428,3.435,40
20130401|2012-12-27 07:30,27,3.433,3.433,3.428,3.43,9
20130401|2012-12-27 08:00,27,3.421,3.429,3.415,3.425,568
20130401|2012-12-27 08:30,27,3.427,3.432,3.417,3.427,109
20130401|2012-12-27 09:00,27,3.428,3.43,3.417,3.425,262
20130401|2012-12-27 09:30,27,3.419,3.426,3.419,3.423,91
20130401|2012-12-27 10:00,27,3.423,3.449,3.423,3.449,160
20130401|2012-12-27 10:30,27,3.448,3.46,3.445,3.46,202
20130401|2012-12-27 11:00,27,3.459,3.477,3.458,3.458,170
20130401|2012-12-27 11:30,27,3.46,3.473,3.459,3.464,41
20130401|2012-12-27 12:00,27,3.463,3.463,3.447,3.452,79
20130401|2012-12-27 12:30,27,3.45,3.463,3.446,3.456,93
20130401|2012-12-27 13:00,27,3.451,3.468,3.445,3.457,360
20130401|2012-12-27 13:30,27,3.458,3.458,3.451,3.454,45
20130401|2012-12-27 14:00,27,3.453,3.457,3.449,3.457,41
20130401|2012-12-27 14:30,27,3.457,3.46,3.449,3.449,30
20130401|2012-12-27 15:00,27,3.455,3.461,3.455,3.461,4
20130401|2012-12-27 15:30,27,3.461,3.463,3.459,3.459,6
20130401|2012-12-27 17:00,28,3.47,3.47,3.47,3.47,15
20130401|2012-12-27 19:00,28,3.485,3.485,3.485,3.485,15
20130401|2012-12-27 21:30,28,3.469,3.469,3.469,3.469,1
20130401|2012-12-27 22:30,28,3.46,3.46,3.46,3.46,1
20130401|2012-12-27 23:00,28,3.454,3.454,3.454,3.454,1
20130401|2012-12-28 03:00,28,3.427,3.427,3.427,3.427,1
20130401|2012-12-28 03:30,28,3.422,3.422,3.42,3.42,2
20130401|2012-12-28 04:30,28,3.418,3.419,3.417,3.419,11
20130401|2012-12-28 05:00,28,3.422,3.425,3.422,3.425,7
20130401|2012-12-28 05:30,28,3.422,3.422,3.422,3.422,2
20130401|2012-12-28 06:00,28,3.422,3.422,3.42,3.42,4
20130401|2012-12-28 06:30,28,3.414,3.417,3.414,3.414,4
20130401|2012-12-28 07:00,28,3.421,3.427,3.421,3.427,11
20130401|2012-12-28 07:30,28,3.428,3.453,3.426,3.444,63
20130401|2012-12-28 08:00,28,3.444,3.528,3.442,3.528,391
20130401|2012-12-28 08:30,28,3.522,3.522,3.51,3.518,88
20130401|2012-12-28 09:00,28,3.518,3.524,3.514,3.519,41
20130401|2012-12-28 09:30,28,3.512,3.527,3.503,3.519,184
20130401|2012-12-28 10:00,28,3.524,3.531,3.49,3.491,152
20130401|2012-12-28 10:30,28,3.496,3.506,3.492,3.5,65
20130401|2012-12-28 11:00,28,3.501,3.505,3.494,3.495,60
20130401|2012-12-28 11:30,28,3.497,3.508,3.497,3.508,52
20130401|2012-12-28 12:00,28,3.511,3.511,3.5,3.503,92
20130401|2012-12-28 12:30,28,3.504,3.513,3.504,3.509,32
20130401|2012-12-28 13:00,28,3.508,3.518,3.508,3.513,653
20130401|2012-12-28 13:30,28,3.514,3.517,3.51,3.516,81
20130401|2012-12-28 14:00,28,3.512,3.515,3.511,3.515,21
20130401|2012-12-28 14:30,28,3.514,3.516,3.508,3.51,12
20130401|2012-12-28 15:00,28,3.508,3.509,3.508,3.509,2
20130401|2012-12-28 15:30,28,3.51,3.512,3.51,3.512,6
20130401|2012-12-30 17:00,31,3.506,3.515,3.506,3.512,19
20130401|2012-12-30 19:30,31,3.512,3.512,3.512,3.512,15
20130401|2012-12-30 20:00,31,3.513,3.513,3.513,3.513,2
20130401|2012-12-31 02:00,31,3.525,3.525,3.525,3.525,1
20130401|2012-12-31 03:00,31,3.497,3.497,3.497,3.497,1
20130401|2012-12-31 04:00,31,3.497,3.497,3.497,3.497,1
20130401|2012-12-31 05:00,31,3.475,3.475,3.47,3.47,3
20130401|2012-12-31 05:30,31,3.464,3.464,3.437,3.437,7
20130401|2012-12-31 06:00,31,3.44,3.44,3.439,3.439,16
20130401|2012-12-31 06:30,31,3.436,3.445,3.435,3.445,14
20130401|2012-12-31 07:00,31,3.448,3.448,3.424,3.435,225
20130401|2012-12-31 07:30,31,3.434,3.463,3.434,3.443,103
20130401|2012-12-31 08:00,31,3.442,3.451,3.427,3.448,201
20130401|2012-12-31 08:30,31,3.445,3.452,3.44,3.443,213
20130401|2012-12-31 09:00,31,3.442,3.45,3.44,3.441,342
20130401|2012-12-31 09:30,31,3.44,3.443,3.425,3.433,159
20130401|2012-12-31 10:00,31,3.433,3.434,3.419,3.422,205
20130401|2012-12-31 10:30,31,3.422,3.424,3.412,3.419,83
20130401|2012-12-31 11:00,31,3.422,3.426,3.421,3.426,36
20130401|2012-12-31 11:30,31,3.421,3.427,3.407,3.409,79
20130401|2012-12-31 12:00,31,3.408,3.425,3.408,3.425,49
20130401|2012-12-31 12:30,31,3.427,3.429,3.41,3.426,34
20130401|2012-12-31 13:00,31,3.423,3.434,3.399,3.401,178
20130401|2012-12-31 13:30,31,3.402,3.405,3.394,3.402,75
20130401|2012-12-31 14:00,31,3.409,3.409,3.404,3.404,19
20130401|2012-12-31 14:30,31,3.41,3.41,3.41,3.41,1
20130401|2012-12-31 15:00,31,3.439,3.439,3.439,3.439,1
20130401|2012-12-31 15:30,31,3.424,3.426,3.424,3.426,8
20130401|2013-01-01 17:00,2,3.405,3.411,3.405,3.411,23
20130401|2013-01-01 18:30,2,3.407,3.407,3.15,3.293,134
20130401|2013-01-01 19:00,2,3.303,3.326,3.303,3.325,7
20130401|2013-01-01 19:30,2,3.322,3.329,3.319,3.328,19
20130401|2013-01-01 20:00,2,3.332,3.332,3.332,3.332,1
20130401|2013-01-02 00:00,2,3.383,3.388,3.383,3.388,6
20130401|2013-01-02 00:30,2,3.39,3.39,3.39,3.39,26
20130401|2013-01-02 01:00,2,3.386,3.387,3.386,3.387,30
20130401|2013-01-02 01:30,2,3.387,3.405,3.387,3.405,19
20130401|2013-01-02 02:00,2,3.403,3.403,3.403,3.403,2
20130401|2013-01-02 03:00,2,3.395,3.396,3.395,3.396,2
20130401|2013-01-02 03:30,2,3.396,3.397,3.395,3.397,20
20130401|2013-01-02 04:00,2,3.396,3.396,3.384,3.384,4
20130401|2013-01-02 04:30,2,3.384,3.384,3.38,3.384,5
20130401|2013-01-02 05:00,2,3.384,3.393,3.384,3.391,28
20130401|2013-01-02 05:30,2,3.387,3.39,3.385,3.39,55
20130401|2013-01-02 06:00,2,3.39,3.4,3.388,3.398,110
20130401|2013-01-02 06:30,2,3.398,3.398,3.373,3.381,289
20130401|2013-01-02 07:00,2,3.378,3.399,3.377,3.399,397
20130401|2013-01-02 07:30,2,3.4,3.408,3.331,3.335,454
20130401|2013-01-02 08:00,2,3.335,3.335,3.26,3.297,916
20130401|2013-01-02 08:30,2,3.298,3.301,3.292,3.297,313
20130401|2013-01-02 09:00,2,3.293,3.299,3.282,3.299,730
20130401|2013-01-02 09:30,2,3.294,3.297,3.264,3.27,462
20130401|2013-01-02 10:00,2,3.267,3.276,3.252,3.269,685
20130401|2013-01-02 10:30,2,3.27,3.283,3.257,3.266,630
20130401|2013-01-02 11:00,2,3.265,3.27,3.258,3.26,493
20130401|2013-01-02 11:30,2,3.259,3.271,3.247,3.265,247
20130401|2013-01-02 12:00,2,3.265,3.272,3.258,3.27,223
20130401|2013-01-02 12:30,2,3.268,3.3,3.267,3.291,378
20130401|2013-01-02 13:00,2,3.294,3.305,3.287,3.296,369
20130401|2013-01-02 13:30,2,3.295,3.304,3.295,3.298,72
20130401|2013-01-02 14:00,2,3.3,3.304,3.298,3.304,33
20130401|2013-01-02 14:30,2,3.304,3.304,3.295,3.299,18
20130401|2013-01-02 15:00,2,3.3,3.3,3.297,3.297,13
20130401|2013-01-02 15:30,2,3.295,3.295,3.292,3.292,6
20130401|2013-01-02 17:00,3,3.286,3.286,3.286,3.286,1
20130401|2013-01-02 18:30,3,3.296,3.296,3.296,3.296,2
20130401|2013-01-02 20:00,3,3.286,3.286,3.286,3.286,5
20130401|2013-01-02 20:30,3,3.284,3.284,3.284,3.284,2
20130401|2013-01-02 21:00,3,3.285,3.285,3.285,3.285,1
20130401|2013-01-02 22:00,3,3.275,3.275,3.275,3.275,2
20130401|2013-01-02 22:30,3,3.273,3.273,3.273,3.273,1
20130401|2013-01-02 23:00,3,3.268,3.268,3.263,3.263,2
20130401|2013-01-03 00:30,3,3.26,3.26,3.257,3.257,17
20130401|2013-01-03 01:00,3,3.259,3.259,3.256,3.257,18
20130401|2013-01-03 01:30,3,3.257,3.261,3.257,3.261,2
20130401|2013-01-03 02:00,3,3.262,3.265,3.262,3.265,2
20130401|2013-01-03 02:30,3,3.274,3.274,3.274,3.274,2
20130401|2013-01-03 03:00,3,3.275,3.275,3.275,3.275,2
20130401|2013-01-03 04:00,3,3.279,3.279,3.273,3.274,21
20130401|2013-01-03 04:30,3,3.271,3.271,3.26,3.262,37
20130401|2013-01-03 05:00,3,3.276,3.278,3.264,3.27,13
20130401|2013-01-03 05:30,3,3.27,3.286,3.27,3.286,22
20130401|2013-01-03 06:00,3,3.28,3.294,3.279,3.294,5
20130401|2013-01-03 06:30,3,3.292,3.292,3.28,3.281,53
20130401|2013-01-03 07:00,3,3.283,3.293,3.278,3.283,167
20130401|2013-01-03 07:30,3,3.277,3.28,3.245,3.257,498
20130401|2013-01-03 08:00,3,3.255,3.258,3.226,3.236,451
20130401|2013-01-03 08:30,3,3.246,3.26,3.24,3.252,250
20130401|2013-01-03 09:00,3,3.251,3.251,3.233,3.233,307
20130401|2013-01-03 09:30,3,3.231,3.245,3.231,3.245,256
20130401|2013-01-03 10:00,3,3.245,3.254,3.241,3.245,256
20130401|2013-01-03 10:30,3,3.243,3.275,3.242,3.258,896
20130401|2013-01-03 11:00,3,3.258,3.259,3.247,3.249,385
20130401|2013-01-03 11:30,3,3.25,3.28,3.25,3.277,448
20130401|2013-01-03 12:00,3,3.276,3.288,3.269,3.271,324
20130401|2013-01-03 12:30,3,3.271,3.276,3.261,3.261,205
20130401|2013-01-03 13:00,3,3.261,3.269,3.245,3.246,724
20130401|2013-01-03 13:30,3,3.246,3.256,3.244,3.251,196
20130401|2013-01-03 14:00,3,3.253,3.253,3.247,3.251,26
20130401|2013-01-03 14:30,3,3.251,3.252,3.243,3.244,48
20130401|2013-01-03 15:00,3,3.244,3.249,3.244,3.249,37
20130401|2013-01-03 15:30,3,3.244,3.246,3.242,3.242,25
20130401|2013-01-03 16:00,3,3.255,3.255,3.255,3.255,1
20130401|2013-01-03 21:00,4,3.256,3.256,3.256,3.256,10
20130401|2013-01-03 22:00,4,3.255,3.255,3.255,3.255,1
20130401|2013-01-03 23:00,4,3.258,3.259,3.258,3.259,3
20130401|2013-01-04 00:00,4,3.262,3.262,3.262,3.262,1
20130401|2013-01-04 00:30,4,3.256,3.257,3.256,3.257,5
20130401|2013-01-04 03:00,4,3.269,3.269,3.269,3.269,1
20130401|2013-01-04 04:30,4,3.271,3.277,3.271,3.277,6
20130401|2013-01-04 05:00,4,3.273,3.273,3.273,3.273,1
20130401|2013-01-04 05:30,4,3.281,3.281,3.275,3.278,32
20130401|2013-01-04 06:00,4,3.277,3.294,3.276,3.294,48
20130401|2013-01-04 06:30,4,3.292,3.297,3.29,3.29,21
20130401|2013-01-04 07:00,4,3.286,3.296,3.275,3.288,69
20130401|2013-01-04 07:30,4,3.294,3.308,3.282,3.286,280
20130401|2013-01-04 08:00,4,3.286,3.308,3.284,3.3,328
20130401|2013-01-04 08:30,4,3.298,3.303,3.285,3.303,279
20130401|2013-01-04 09:00,4,3.304,3.315,3.291,3.299,506
20130401|2013-01-04 09:30,4,3.301,3.34,3.301,3.319,635
20130401|2013-01-04 10:00,4,3.318,3.322,3.302,3.303,425
20130401|2013-01-04 10:30,4,3.306,3.32,3.3,3.301,288
20130401|2013-01-04 11:00,4,3.305,3.31,3.289,3.296,98
20130401|2013-01-04 11:30,4,3.299,3.326,3.299,3.326,141
20130401|2013-01-04 12:00,4,3.326,3.335,3.324,3.335,354
20130401|2013-01-04 12:30,4,3.335,3.347,3.334,3.34,190
20130401|2013-01-04 13:00,4,3.34,3.352,3.333,3.337,724
20130401|2013-01-04 13:30,4,3.337,3.338,3.331,3.333,253
20130401|2013-01-04 14:00,4,3.335,3.337,3.334,3.336,48
20130401|2013-01-04 14:30,4,3.336,3.337,3.328,3.328,35
20130401|2013-01-04 15:00,4,3.329,3.338,3.328,3.338,45
20130401|2013-01-04 15:30,4,3.339,3.34,3.337,3.34,25
20130401|2013-01-04 16:00,4,3.339,3.339,3.339,3.339,1
20130401|2013-01-06 17:00,7,3.342,3.351,3.342,3.345,158
20130401|2013-01-06 17:30,7,3.354,3.354,3.352,3.352,3
20130401|2013-01-06 18:00,7,3.352,3.352,3.352,3.352,2
20130401|2013-01-06 18:30,7,3.364,3.364,3.364,3.364,12
20130401|2013-01-06 19:30,7,3.351,3.351,3.346,3.346,2
20130401|2013-01-06 20:30,7,3.364,3.364,3.364,3.364,2
20130401|2013-01-06 21:00,7,3.358,3.358,3.358,3.358,1
20130401|2013-01-06 21:30,7,3.356,3.356,3.356,3.356,1
20130401|2013-01-07 00:30,7,3.362,3.362,3.362,3.362,1
20130401|2013-01-07 01:00,7,3.365,3.365,3.365,3.365,2
20130401|2013-01-07 02:00,7,3.368,3.368,3.368,3.368,1
20130401|2013-01-07 03:00,7,3.37,3.37,3.37,3.37,1
20130401|2013-01-07 04:00,7,3.368,3.368,3.364,3.365,10
20130401|2013-01-07 04:30,7,3.365,3.367,3.365,3.366,4
20130401|2013-01-07 05:00,7,3.367,3.369,3.363,3.363,3
20130401|2013-01-07 05:30,7,3.36,3.373,3.36,3.372,13
20130401|2013-01-07 06:00,7,3.372,3.372,3.372,3.372,10
20130401|2013-01-07 06:30,7,3.371,3.379,3.371,3.375,20
20130401|2013-01-07 07:00,7,3.376,3.38,3.37,3.379,34
20130401|2013-01-07 07:30,7,3.379,3.39,3.373,3.373,132
20130401|2013-01-07 08:00,7,3.372,3.396,3.37,3.384,329
20130401|2013-01-07 08:30,7,3.383,3.394,3.377,3.384,169
20130401|2013-01-07 09:00,7,3.385,3.391,3.373,3.376,220
20130401|2013-01-07 09:30,7,3.376,3.385,3.375,3.38,215
20130401|2013-01-07 10:00,7,3.38,3.392,3.375,3.377,395
20130401|2013-01-07 10:30,7,3.378,3.38,3.355,3.361,329
20130401|2013-01-07 11:00,7,3.364,3.364,3.324,3.329,323
20130401|2013-01-07 11:30,7,3.33,3.33,3.293,3.302,818
20130401|2013-01-07 12:00,7,3.305,3.31,3.298,3.305,120
20130401|2013-01-07 12:30,7,3.306,3.319,3.306,3.318,114
20130401|2013-01-07 13:00,7,3.318,3.323,3.309,3.318,418
20130401|2013-01-07 13:30,7,3.317,3.327,3.315,3.327,112
20130401|2013-01-07 14:00,7,3.332,3.333,3.331,3.333,15
20130401|2013-01-07 14:30,7,3.336,3.337,3.319,3.319,33
20130401|2013-01-07 15:00,7,3.319,3.319,3.313,3.318,29
20130401|2013-01-07 15:30,7,3.319,3.321,3.318,3.318,9
20130401|2013-01-07 17:00,8,3.318,3.318,3.318,3.318,1
20130401|2013-01-07 21:00,8,3.327,3.327,3.327,3.327,2
20130401|2013-01-07 22:00,8,3.334,3.334,3.334,3.334,1
20130401|2013-01-07 23:00,8,3.311,3.311,3.311,3.311,1
20130401|2013-01-07 23:30,8,3.308,3.308,3.308,3.308,1
20130401|2013-01-08 00:30,8,3.304,3.304,3.304,3.304,1
20130401|2013-01-08 02:30,8,3.301,3.301,3.29,3.29,10
20130401|2013-01-08 05:00,8,3.281,3.281,3.28,3.28,3
20130401|2013-01-08 05:30,8,3.284,3.286,3.283,3.286,30
20130401|2013-01-08 06:00,8,3.286,3.287,3.286,3.286,6
20130401|2013-01-08 06:30,8,3.286,3.295,3.284,3.29,51
20130401|2013-01-08 07:00,8,3.288,3.288,3.273,3.276,168
20130401|2013-01-08 07:30,8,3.274,3.277,3.267,3.276,136
20130401|2013-01-08 08:00,8,3.272,3.293,3.27,3.288,762
20130401|2013-01-08 08:30,8,3.288,3.288,3.282,3.286,522
20130401|2013-01-08 09:00,8,3.282,3.287,3.268,3.287,684
20130401|2013-01-08 09:30,8,3.285,3.286,3.257,3.272,788
20130401|2013-01-08 10:00,8,3.271,3.275,3.262,3.275,348
20130401|2013-01-08 10:30,8,3.276,3.306,3.275,3.305,671
20130401|2013-01-08 11:00,8,3.306,3.322,3.295,3.295,526
20130401|2013-01-08 11:30,8,3.294,3.294,3.267,3.275,513
20130401|2013-01-08 12:00,8,3.273,3.28,3.263,3.273,425
20130401|2013-01-08 12:30,8,3.272,3.283,3.264,3.277,392
20130401|2013-01-08 13:00,8,3.277,3.28,3.262,3.276,602
20130401|2013-01-08 13:30,8,3.276,3.283,3.274,3.279,135
20130401|2013-01-08 14:00,8,3.279,3.284,3.277,3.278,53
20130401|2013-01-08 14:30,8,3.28,3.283,3.28,3.282,40
20130401|2013-01-08 15:00,8,3.282,3.286,3.281,3.281,44
20130401|2013-01-08 15:30,8,3.28,3.28,3.273,3.273,13
20130401|2013-01-08 17:00,9,3.276,3.276,3.276,3.276,1
20130401|2013-01-08 18:00,9,3.276,3.276,3.276,3.276,2
20130401|2013-01-08 19:00,9,3.261,3.261,3.252,3.252,2
20130401|2013-01-08 22:30,9,3.25,3.25,3.244,3.244,139
20130401|2013-01-08 23:00,9,3.242,3.242,3.242,3.242,7
20130401|2013-01-08 23:30,9,3.24,3.241,3.24,3.24,102
20130401|2013-01-09 00:00,9,3.24,3.24,3.24,3.24,6
20130401|2013-01-09 00:30,9,3.24,3.24,3.24,3.24,7
20130401|2013-01-09 01:00,9,3.24,3.24,3.23,3.23,236
20130401|2013-01-09 01:30,9,3.232,3.235,3.232,3.235,9
20130401|2013-01-09 02:30,9,3.248,3.249,3.248,3.249,8
20130401|2013-01-09 03:30,9,3.25,3.25,3.246,3.246,17
20130401|2013-01-09 04:00,9,3.247,3.247,3.235,3.235,40
20130401|2013-01-09 04:30,9,3.235,3.235,3.235,3.235,5
20130401|2013-01-09 05:00,9,3.232,3.235,3.232,3.235,30
20130401|2013-01-09 05:30,9,3.236,3.236,3.226,3.229,48
20130401|2013-01-09 06:00,9,3.227,3.239,3.227,3.228,35
20130401|2013-01-09 06:30,9,3.228,3.236,3.222,3.234,110
20130401|2013-01-09 07:00,9,3.235,3.235,3.213,3.219,215
20130401|2013-01-09 07:30,9,3.221,3.226,3.214,3.214,197
20130401|2013-01-09 08:00,9,3.215,3.218,3.2,3.208,646
20130401|2013-01-09 08:30,9,3.209,3.227,3.209,3.227,249
20130401|2013-01-09 09:00,9,3.227,3.227,3.203,3.204,541
20130401|2013-01-09 09:30,9,3.205,3.205,3.186,3.198,584
20130401|2013-01-09 10:00,9,3.195,3.195,3.169,3.171,533
20130401|2013-01-09 10:30,9,3.171,3.182,3.168,3.178,436
20130401|2013-01-09 11:00,9,3.178,3.181,3.172,3.174,267
20130401|2013-01-09 11:30,9,3.175,3.177,3.155,3.165,551
20130401|2013-01-09 12:00,9,3.164,3.165,3.156,3.163,328
20130401|2013-01-09 12:30,9,3.163,3.178,3.163,3.178,399
20130401|2013-01-09 13:00,9,3.177,3.19,3.177,3.182,530
20130401|2013-01-09 13:30,9,3.184,3.187,3.174,3.187,150
20130401|2013-01-09 14:00,9,3.186,3.198,3.186,3.196,118
20130401|2013-01-09 14:30,9,3.198,3.198,3.19,3.19,68
20130401|2013-01-09 15:00,9,3.19,3.197,3.19,3.193,20
20130401|2013-01-09 15:30,9,3.193,3.2,3.193,3.2,5
20130401|2013-01-09 16:00,9,3.2,3.202,3.2,3.202,8
20130401|2013-01-09 17:00,10,3.195,3.195,3.191,3.191,2
20130401|2013-01-09 17:30,10,3.194,3.194,3.193,3.193,178
20130401|2013-01-09 18:00,10,3.193,3.193,3.193,3.193,15
20130401|2013-01-09 19:30,10,3.199,3.199,3.194,3.194,2
20130401|2013-01-09 21:30,10,3.2,3.2,3.199,3.199,6
20130401|2013-01-09 22:00,10,3.199,3.2,3.199,3.199,27
20130401|2013-01-09 22:30,10,3.2,3.204,3.195,3.204,58
20130401|2013-01-10 00:00,10,3.199,3.199,3.199,3.199,2
20130401|2013-01-10 00:30,10,3.2,3.204,3.2,3.201,16
20130401|2013-01-10 01:00,10,3.2,3.2,3.2,3.2,1
20130401|2013-01-10 01:30,10,3.193,3.193,3.193,3.193,1
20130401|2013-01-10 02:00,10,3.197,3.211,3.197,3.208,7
20130401|2013-01-10 03:00,10,3.205,3.205,3.205,3.205,3
20130401|2013-01-10 05:00,10,3.214,3.214,3.214,3.214,1
20130401|2013-01-10 05:30,10,3.216,3.219,3.21,3.219,37
20130401|2013-01-10 06:00,10,3.218,3.218,3.211,3.217,8
20130401|2013-01-10 06:30,10,3.219,3.222,3.196,3.198,30
20130401|2013-01-10 07:00,10,3.197,3.206,3.191,3.206,91
20130401|2013-01-10 07:30,10,3.206,3.206,3.189,3.204,151
20130401|2013-01-10 08:00,10,3.201,3.21,3.193,3.2,396
20130401|2013-01-10 08:30,10,3.2,3.215,3.197,3.211,449
20130401|2013-01-10 09:00,10,3.21,3.227,3.208,3.226,553
20130401|2013-01-10 09:30,10,3.226,3.265,3.226,3.246,2045
20130401|2013-01-10 10:00,10,3.247,3.269,3.241,3.254,717
20130401|2013-01-10 10:30,10,3.253,3.27,3.249,3.268,846
20130401|2013-01-10 11:00,10,3.267,3.268,3.241,3.241,385
20130401|2013-01-10 11:30,10,3.24,3.244,3.233,3.236,440
20130401|2013-01-10 12:00,10,3.237,3.249,3.234,3.24,266
20130401|2013-01-10 12:30,10,3.237,3.256,3.234,3.251,357
20130401|2013-01-10 13:00,10,3.252,3.26,3.247,3.258,553
20130401|2013-01-10 13:30,10,3.257,3.259,3.252,3.254,122
20130401|2013-01-10 14:00,10,3.254,3.257,3.25,3.257,88
20130401|2013-01-10 14:30,10,3.259,3.259,3.253,3.253,40
20130401|2013-01-10 15:00,10,3.253,3.256,3.253,3.255,14
20130401|2013-01-10 15:30,10,3.254,3.254,3.251,3.251,10
20130401|2013-01-10 17:00,11,3.252,3.252,3.252,3.252,2
20130401|2013-01-10 18:00,11,3.245,3.245,3.244,3.244,3
20130401|2013-01-10 19:30,11,3.244,3.244,3.244,3.244,1
20130401|2013-01-10 21:30,11,3.25,3.25,3.25,3.25,8
20130401|2013-01-10 22:00,11,3.251,3.251,3.251,3.251,1
20130401|2013-01-10 23:00,11,3.251,3.251,3.251,3.251,1
20130401|2013-01-11 00:00,11,3.257,3.257,3.257,3.257,1
20130401|2013-01-11 00:30,11,3.263,3.263,3.258,3.258,10
20130401|2013-01-11 01:00,11,3.26,3.26,3.26,3.26,3
20130401|2013-01-11 02:00,11,3.259,3.259,3.259,3.259,2
20130401|2013-01-11 02:30,11,3.27,3.277,3.27,3.277,9
20130401|2013-01-11 03:00,11,3.288,3.288,3.288,3.288,2
20130401|2013-01-11 03:30,11,3.288,3.288,3.288,3.288,1
20130401|2013-01-11 04:00,11,3.288,3.288,3.288,3.288,4
20130401|2013-01-11 04:30,11,3.285,3.285,3.285,3.285,1
20130401|2013-01-11 05:00,11,3.3,3.32,3.299,3.32,40
20130401|2013-01-11 05:30,11,3.32,3.32,3.313,3.316,5
20130401|2013-01-11 06:00,11,3.314,3.316,3.314,3.316,31
20130401|2013-01-11 06:30,11,3.314,3.314,3.312,3.313,19
20130401|2013-01-11 07:00,11,3.315,3.316,3.298,3.315,92
20130401|2013-01-11 07:30,11,3.315,3.319,3.305,3.305,298
20130401|2013-01-11 08:00,11,3.305,3.336,3.304,3.326,563
20130401|2013-01-11 08:30,11,3.331,3.331,3.313,3.323,329
20130401|2013-01-11 09:00,11,3.322,3.329,3.318,3.322,287
20130401|2013-01-11 09:30,11,3.325,3.331,3.318,3.328,238
20130401|2013-01-11 10:00,11,3.324,3.335,3.31,3.334,495
20130401|2013-01-11 10:30,11,3.335,3.36,3.33,3.344,830
20130401|2013-01-11 11:00,11,3.347,3.353,3.335,3.351,392
20130401|2013-01-11 11:30,11,3.348,3.354,3.343,3.343,252
20130401|2013-01-11 12:00,11,3.344,3.36,3.333,3.36,666
20130401|2013-01-11 12:30,11,3.359,3.381,3.357,3.366,717
20130401|2013-01-11 13:00,11,3.368,3.377,3.362,3.37,661
20130401|2013-01-11 13:30,11,3.371,3.382,3.369,3.375,360
20130401|2013-01-11 14:00,11,3.376,3.376,3.371,3.376,91
20130401|2013-01-11 14:30,11,3.372,3.374,3.37,3.371,27
20130401|2013-01-11 15:00,11,3.37,3.37,3.368,3.369,20
20130401|2013-01-11 15:30,11,3.372,3.377,3.372,3.374,14
20130401|2013-01-11 16:00,11,3.368,3.368,3.368,3.368,1
20130401|2013-01-13 17:00,14,3.401,3.428,3.4,3.41,138
20130401|2013-01-13 17:30,14,3.408,3.413,3.405,3.406,105
20130401|2013-01-13 18:00,14,3.405,3.406,3.398,3.399,142
20130401|2013-01-13 18:30,14,3.398,3.398,3.39,3.391,116
20130401|2013-01-13 19:00,14,3.391,3.393,3.388,3.39,108
20130401|2013-01-13 19:30,14,3.39,3.393,3.39,3.391,25
20130401|2013-01-13 20:30,14,3.398,3.398,3.398,3.398,1
20130401|2013-01-13 21:00,14,3.396,3.396,3.396,3.396,4
20130401|2013-01-13 23:00,14,3.398,3.398,3.398,3.398,1
20130401|2013-01-13 23:30,14,3.401,3.401,3.401,3.401,3
20130401|2013-01-14 01:00,14,3.393,3.393,3.393,3.393,6
20130401|2013-01-14 03:00,14,3.392,3.392,3.392,3.392,1
20130401|2013-01-14 03:30,14,3.396,3.396,3.394,3.394,2
20130401|2013-01-14 04:00,14,3.392,3.394,3.388,3.389,123
20130401|2013-01-14 04:30,14,3.388,3.388,3.377,3.378,11
20130401|2013-01-14 05:00,14,3.391,3.403,3.391,3.403,5
20130401|2013-01-14 05:30,14,3.407,3.412,3.407,3.407,19
20130401|2013-01-14 06:00,14,3.414,3.422,3.411,3.411,71
20130401|2013-01-14 06:30,14,3.408,3.417,3.408,3.41,147
20130401|2013-01-14 07:00,14,3.409,3.428,3.409,3.417,339
20130401|2013-01-14 07:30,14,3.415,3.419,3.407,3.411,260
20130401|2013-01-14 08:00,14,3.408,3.436,3.404,3.428,471
20130401|2013-01-14 08:30,14,3.422,3.434,3.422,3.429,245
20130401|2013-01-14 09:00,14,3.43,3.439,3.424,3.432,972
20130401|2013-01-14 09:30,14,3.432,3.434,3.427,3.433,425
20130401|2013-01-14 10:00,14,3.433,3.433,3.407,3.418,488
20130401|2013-01-14 10:30,14,3.417,3.422,3.401,3.406,570
20130401|2013-01-14 11:00,14,3.407,3.418,3.407,3.415,246
20130401|2013-01-14 11:30,14,3.415,3.432,3.414,3.428,463
20130401|2013-01-14 12:00,14,3.429,3.436,3.422,3.43,335
20130401|2013-01-14 12:30,14,3.43,3.438,3.422,3.433,298
20130401|2013-01-14 13:00,14,3.435,3.445,3.407,3.411,1066
20130401|2013-01-14 13:30,14,3.41,3.416,3.41,3.414,139
20130401|2013-01-14 14:00,14,3.409,3.416,3.409,3.416,79
20130401|2013-01-14 14:30,14,3.416,3.416,3.409,3.409,23
20130401|2013-01-14 15:00,14,3.411,3.416,3.411,3.416,32
20130401|2013-01-14 15:30,14,3.416,3.417,3.414,3.417,6
20130401|2013-01-14 16:00,14,3.417,3.417,3.417,3.417,1
20130401|2013-01-14 17:00,15,3.409,3.416,3.409,3.416,2
20130401|2013-01-14 17:30,15,3.416,3.416,3.416,3.416,4
20130401|2013-01-14 19:00,15,3.426,3.426,3.426,3.426,1
20130401|2013-01-14 19:30,15,3.426,3.426,3.426,3.426,1
20130401|2013-01-14 20:00,15,3.425,3.425,3.425,3.425,1
20130401|2013-01-14 20:30,15,3.428,3.43,3.428,3.43,8
20130401|2013-01-14 21:00,15,3.432,3.432,3.432,3.432,1
20130401|2013-01-14 21:30,15,3.432,3.433,3.432,3.432,15
20130401|2013-01-14 22:00,15,3.432,3.434,3.427,3.427,15
20130401|2013-01-14 22:30,15,3.43,3.433,3.428,3.433,20
20130401|2013-01-14 23:00,15,3.431,3.431,3.43,3.43,5
20130401|2013-01-14 23:30,15,3.414,3.414,3.411,3.411,2
20130401|2013-01-15 00:00,15,3.406,3.411,3.406,3.411,10
20130401|2013-01-15 00:30,15,3.408,3.408,3.403,3.404,15
20130401|2013-01-15 01:00,15,3.4,3.406,3.399,3.406,8
20130401|2013-01-15 01:30,15,3.41,3.41,3.41,3.41,1
20130401|2013-01-15 02:30,15,3.397,3.397,3.394,3.394,10
20130401|2013-01-15 03:00,15,3.397,3.398,3.397,3.398,6
20130401|2013-01-15 03:30,15,3.39,3.391,3.388,3.391,8
20130401|2013-01-15 04:30,15,3.391,3.391,3.374,3.375,6
20130401|2013-01-15 05:00,15,3.379,3.382,3.377,3.382,3
20130401|2013-01-15 05:30,15,3.37,3.397,3.368,3.397,23
20130401|2013-01-15 06:00,15,3.397,3.397,3.397,3.397,11
20130401|2013-01-15 06:30,15,3.397,3.425,3.397,3.418,65
20130401|2013-01-15 07:00,15,3.421,3.436,3.419,3.419,108
20130401|2013-01-15 07:30,15,3.42,3.462,3.42,3.459,537
20130401|2013-01-15 08:00,15,3.458,3.46,3.392,3.41,845
20130401|2013-01-15 08:30,15,3.408,3.424,3.378,3.383,560
20130401|2013-01-15 09:00,15,3.385,3.418,3.384,3.418,540
20130401|2013-01-15 09:30,15,3.421,3.44,3.415,3.415,423
20130401|2013-01-15 10:00,15,3.413,3.422,3.402,3.418,443
20130401|2013-01-15 10:30,15,3.419,3.454,3.415,3.44,383
20130401|2013-01-15 11:00,15,3.441,3.478,3.437,3.478,559
20130401|2013-01-15 11:30,15,3.478,3.479,3.46,3.468,603
20130401|2013-01-15 12:00,15,3.466,3.482,3.465,3.48,584
20130401|2013-01-15 12:30,15,3.481,3.484,3.463,3.476,460
20130401|2013-01-15 13:00,15,3.478,3.484,3.466,3.478,719
20130401|2013-01-15 13:30,15,3.478,3.478,3.463,3.464,324
20130401|2013-01-15 14:00,15,3.466,3.466,3.463,3.466,54
20130401|2013-01-15 14:30,15,3.466,3.467,3.46,3.46,235
20130401|2013-01-15 15:00,15,3.46,3.462,3.458,3.462,12
20130401|2013-01-15 15:30,15,3.465,3.469,3.465,3.467,23
20130401|2013-01-15 16:00,15,3.463,3.463,3.463,3.463,5
20130401|2013-01-15 17:30,16,3.462,3.462,3.462,3.462,5
20130401|2013-01-15 19:30,16,3.47,3.47,3.469,3.469,2
20130401|2013-01-15 21:00,16,3.471,3.472,3.471,3.472,2
20130401|2013-01-15 21:30,16,3.469,3.469,3.468,3.469,12
20130401|2013-01-15 22:00,16,3.466,3.468,3.466,3.466,49
20130401|2013-01-15 22:30,16,3.45,3.45,3.45,3.45,5
20130401|2013-01-15 23:30,16,3.452,3.452,3.445,3.446,81
20130401|2013-01-16 00:00,16,3.445,3.445,3.445,3.445,4
20130401|2013-01-16 00:30,16,3.446,3.446,3.445,3.445,13
20130401|2013-01-16 01:00,16,3.444,3.444,3.44,3.442,71
20130401|2013-01-16 01:30,16,3.442,3.442,3.439,3.439,148
20130401|2013-01-16 02:00,16,3.439,3.439,3.434,3.434,82
20130401|2013-01-16 02:30,16,3.434,3.434,3.427,3.427,29
20130401|2013-01-16 03:00,16,3.426,3.426,3.424,3.424,4
20130401|2013-01-16 03:30,16,3.424,3.427,3.423,3.426,33
20130401|2013-01-16 04:00,16,3.429,3.434,3.429,3.434,21
20130401|2013-01-16 04:30,16,3.433,3.433,3.433,3.433,1
20130401|2013-01-16 05:00,16,3.435,3.435,3.432,3.432,7
20130401|2013-01-16 05:30,16,3.436,3.44,3.436,3.44,10
20130401|2013-01-16 06:00,16,3.447,3.45,3.446,3.45,5
20130401|2013-01-16 06:30,16,3.449,3.46,3.43,3.447,131
20130401|2013-01-16 07:00,16,3.448,3.456,3.432,3.447,127
20130401|2013-01-16 07:30,16,3.431,3.444,3.43,3.442,128
20130401|2013-01-16 08:00,16,3.451,3.464,3.441,3.459,447
20130401|2013-01-16 08:30,16,3.46,3.478,3.452,3.458,290
20130401|2013-01-16 09:00,16,3.458,3.473,3.457,3.461,785
20130401|2013-01-16 09:30,16,3.461,3.464,3.432,3.453,659
20130401|2013-01-16 10:00,16,3.454,3.455,3.416,3.431,548
20130401|2013-01-16 10:30,16,3.429,3.439,3.418,3.435,288
20130401|2013-01-16 11:00,16,3.43,3.43,3.393,3.422,716
20130401|2013-01-16 11:30,16,3.419,3.439,3.412,3.436,513
20130401|2013-01-16 12:00,16,3.434,3.443,3.422,3.44,402
20130401|2013-01-16 12:30,16,3.439,3.452,3.432,3.447,382
20130401|2013-01-16 13:00,16,3.449,3.471,3.442,3.47,456
20130401|2013-01-16 13:30,16,3.471,3.473,3.463,3.469,241
20130401|2013-01-16 14:00,16,3.471,3.474,3.467,3.467,20
20130401|2013-01-16 14:30,16,3.464,3.467,3.463,3.463,8
20130401|2013-01-16 15:00,16,3.461,3.464,3.461,3.463,8
20130401|2013-01-16 15:30,16,3.463,3.465,3.463,3.465,8
20130401|2013-01-16 17:00,17,3.466,3.466,3.466,3.466,2
20130401|2013-01-16 21:30,17,3.475,3.478,3.475,3.478,7
20130401|2013-01-16 22:00,17,3.478,3.478,3.472,3.472,16
20130401|2013-01-16 22:30,17,3.461,3.461,3.453,3.453,3
20130401|2013-01-16 23:00,17,3.455,3.455,3.455,3.455,1
20130401|2013-01-17 00:00,17,3.432,3.432,3.432,3.432,1
20130401|2013-01-17 00:30,17,3.432,3.432,3.432,3.432,31
20130401|2013-01-17 01:00,17,3.434,3.439,3.434,3.439,25
20130401|2013-01-17 01:30,17,3.438,3.438,3.438,3.438,1
20130401|2013-01-17 02:30,17,3.437,3.437,3.437,3.437,2
20130401|2013-01-17 04:30,17,3.437,3.437,3.437,3.437,1
20130401|2013-01-17 05:00,17,3.435,3.435,3.424,3.424,15
20130401|2013-01-17 05:30,17,3.423,3.424,3.422,3.424,6
20130401|2013-01-17 06:00,17,3.423,3.423,3.421,3.423,19
20130401|2013-01-17 06:30,17,3.424,3.444,3.424,3.441,14
20130401|2013-01-17 07:00,17,3.437,3.437,3.424,3.427,121
20130401|2013-01-17 07:30,17,3.426,3.453,3.426,3.438,321
20130401|2013-01-17 08:00,17,3.441,3.453,3.434,3.449,427
20130401|2013-01-17 08:30,17,3.449,3.451,3.432,3.449,335
20130401|2013-01-17 09:00,17,3.448,3.467,3.444,3.461,295
20130401|2013-01-17 09:30,17,3.47,3.544,3.47,3.508,1947
20130401|2013-01-17 10:00,17,3.511,3.528,3.5,3.5,673
20130401|2013-01-17 10:30,17,3.503,3.52,3.492,3.494,340
20130401|2013-01-17 11:00,17,3.496,3.508,3.492,3.507,222
20130401|2013-01-17 11:30,17,3.507,3.541,3.506,3.533,1088
20130401|2013-01-17 12:00,17,3.534,3.554,3.534,3.54,675
20130401|2013-01-17 12:30,17,3.539,3.547,3.532,3.543,240
20130401|2013-01-17 13:00,17,3.542,3.555,3.517,3.517,1302
20130401|2013-01-17 13:30,17,3.519,3.522,3.508,3.512,439
20130401|2013-01-17 14:00,17,3.512,3.517,3.509,3.512,70
20130401|2013-01-17 14:30,17,3.509,3.515,3.509,3.514,29
20130401|2013-01-17 15:00,17,3.515,3.523,3.514,3.514,43
20130401|2013-01-17 15:30,17,3.516,3.517,3.511,3.511,34
20130401|2013-01-17 17:30,18,3.508,3.508,3.508,3.508,1
20130401|2013-01-17 18:00,18,3.51,3.51,3.51,3.51,1
20130401|2013-01-17 22:00,18,3.515,3.516,3.515,3.515,10
20130401|2013-01-17 22:30,18,3.522,3.527,3.521,3.523,99
20130401|2013-01-17 23:00,18,3.524,3.53,3.522,3.53,10
20130401|2013-01-17 23:30,18,3.534,3.535,3.534,3.535,5
20130401|2013-01-18 00:00,18,3.535,3.539,3.535,3.539,6
20130401|2013-01-18 00:30,18,3.534,3.536,3.534,3.534,15
20130401|2013-01-18 01:00,18,3.534,3.534,3.534,3.534,5
20130401|2013-01-18 01:30,18,3.54,3.543,3.54,3.543,4
20130401|2013-01-18 02:00,18,3.546,3.546,3.546,3.546,5
20130401|2013-01-18 02:30,18,3.542,3.545,3.538,3.545,52
20130401|2013-01-18 03:00,18,3.547,3.547,3.541,3.541,13
20130401|2013-01-18 03:30,18,3.543,3.543,3.543,3.543,1
20130401|2013-01-18 04:00,18,3.55,3.55,3.55,3.55,1
20130401|2013-01-18 04:30,18,3.554,3.56,3.553,3.56,6
20130401|2013-01-18 05:30,18,3.557,3.557,3.538,3.54,6
20130401|2013-01-18 06:30,18,3.547,3.57,3.546,3.564,86
20130401|2013-01-18 07:00,18,3.562,3.565,3.554,3.562,217
20130401|2013-01-18 07:30,18,3.556,3.563,3.548,3.55,254
20130401|2013-01-18 08:00,18,3.551,3.556,3.53,3.537,531
20130401|2013-01-18 08:30,18,3.538,3.546,3.526,3.526,370
20130401|2013-01-18 09:00,18,3.527,3.537,3.518,3.522,332
20130401|2013-01-18 09:30,18,3.528,3.543,3.525,3.537,485
20130401|2013-01-18 10:00,18,3.536,3.549,3.528,3.531,548
20130401|2013-01-18 10:30,18,3.534,3.549,3.533,3.546,555
20130401|2013-01-18 11:00,18,3.547,3.553,3.539,3.546,303
20130401|2013-01-18 11:30,18,3.545,3.582,3.542,3.579,842
20130401|2013-01-18 12:00,18,3.58,3.59,3.578,3.584,624
20130401|2013-01-18 12:30,18,3.584,3.599,3.582,3.59,887
20130401|2013-01-18 13:00,18,3.59,3.598,3.582,3.591,514
20130401|2013-01-18 13:30,18,3.59,3.593,3.588,3.59,249
20130401|2013-01-18 14:00,18,3.59,3.59,3.585,3.585,216
20130401|2013-01-18 14:30,18,3.588,3.599,3.588,3.596,30
20130401|2013-01-18 15:00,18,3.595,3.596,3.588,3.595,29
20130401|2013-01-18 15:30,18,3.595,3.595,3.59,3.594,5
20130401|2013-01-18 16:00,18,3.592,3.592,3.587,3.587,37
20130401|2013-01-20 17:00,22,3.594,3.619,3.594,3.617,123
20130401|2013-01-20 17:30,22,3.615,3.618,3.609,3.61,31
20130401|2013-01-20 18:00,22,3.614,3.616,3.614,3.616,6
20130401|2013-01-20 19:00,22,3.615,3.617,3.615,3.616,33
20130401|2013-01-20 19:30,22,3.615,3.618,3.615,3.618,17
20130401|2013-01-20 20:00,22,3.618,3.618,3.616,3.617,12
20130401|2013-01-20 20:30,22,3.619,3.619,3.619,3.619,3
20130401|2013-01-20 21:00,22,3.619,3.619,3.616,3.616,3
20130401|2013-01-20 22:30,22,3.618,3.618,3.618,3.618,3
20130401|2013-01-20 23:30,22,3.62,3.62,3.62,3.62,3
20130401|2013-01-21 00:00,22,3.62,3.622,3.62,3.62,8
20130401|2013-01-21 00:30,22,3.618,3.618,3.615,3.615,3
20130401|2013-01-21 01:00,22,3.612,3.612,3.61,3.61,2
20130401|2013-01-21 01:30,22,3.614,3.615,3.614,3.615,3
20130401|2013-01-21 02:30,22,3.606,3.606,3.601,3.601,3
20130401|2013-01-21 03:30,22,3.599,3.599,3.599,3.599,2
20130401|2013-01-21 04:00,22,3.608,3.608,3.608,3.608,1
20130401|2013-01-21 05:00,22,3.609,3.609,3.609,3.609,1
20130401|2013-01-21 05:30,22,3.611,3.611,3.609,3.609,2
20130401|2013-01-21 06:00,22,3.615,3.615,3.615,3.615,1
20130401|2013-01-21 06:30,22,3.611,3.611,3.61,3.61,7
20130401|2013-01-21 07:00,22,3.611,3.613,3.609,3.609,4
20130401|2013-01-21 07:30,22,3.61,3.61,3.609,3.61,20
20130401|2013-01-21 08:00,22,3.611,3.648,3.611,3.647,191
20130401|2013-01-21 08:30,22,3.649,3.665,3.645,3.658,459
20130401|2013-01-21 09:00,22,3.659,3.66,3.651,3.653,202
20130401|2013-01-21 09:30,22,3.654,3.666,3.651,3.665,286
20130401|2013-01-21 10:00,22,3.665,3.67,3.662,3.668,212
20130401|2013-01-21 10:30,22,3.67,3.67,3.661,3.661,68
20130401|2013-01-21 11:00,22,3.661,3.661,3.651,3.652,32
20130401|2013-01-21 11:30,22,3.653,3.66,3.647,3.649,75
20130401|2013-01-21 12:00,22,3.646,3.649,3.645,3.648,14
20130401|2013-01-21 17:00,22,3.65,3.65,3.645,3.646,65
20130401|2013-01-21 17:30,22,3.647,3.647,3.641,3.641,34
20130401|2013-01-21 18:00,22,3.638,3.638,3.637,3.637,2
20130401|2013-01-21 18:30,22,3.64,3.64,3.64,3.64,2
20130401|2013-01-21 19:00,22,3.64,3.641,3.64,3.64,10
20130401|2013-01-21 19:30,22,3.634,3.645,3.634,3.645,12
20130401|2013-01-21 20:00,22,3.645,3.645,3.64,3.64,14
20130401|2013-01-21 21:00,22,3.643,3.645,3.643,3.645,4
20130401|2013-01-21 22:30,22,3.648,3.653,3.648,3.652,10
20130401|2013-01-21 23:00,22,3.647,3.647,3.647,3.647,1
20130401|2013-01-21 23:30,22,3.644,3.644,3.643,3.643,2
20130401|2013-01-22 02:30,22,3.647,3.659,3.647,3.659,23
20130401|2013-01-22 03:00,22,3.655,3.655,3.655,3.655,1
20130401|2013-01-22 04:30,22,3.657,3.657,3.657,3.657,20
20130401|2013-01-22 05:00,22,3.65,3.65,3.649,3.649,5
20130401|2013-01-22 05:30,22,3.651,3.651,3.651,3.651,3
20130401|2013-01-22 06:00,22,3.643,3.643,3.632,3.638,82
20130401|2013-01-22 06:30,22,3.643,3.643,3.629,3.635,143
20130401|2013-01-22 07:00,22,3.636,3.638,3.628,3.634,105
20130401|2013-01-22 07:30,22,3.635,3.638,3.606,3.61,210
20130401|2013-01-22 08:00,22,3.611,3.625,3.592,3.595,915
20130401|2013-01-22 08:30,22,3.597,3.603,3.538,3.55,1576
20130401|2013-01-22 09:00,22,3.551,3.565,3.536,3.547,711
20130401|2013-01-22 09:30,22,3.545,3.562,3.527,3.555,559
20130401|2013-01-22 10:00,22,3.555,3.563,3.542,3.548,453
20130401|2013-01-22 10:30,22,3.551,3.559,3.543,3.559,374
20130401|2013-01-22 11:00,22,3.559,3.58,3.551,3.578,351
20130401|2013-01-22 11:30,22,3.58,3.609,3.578,3.606,895
20130401|2013-01-22 12:00,22,3.605,3.612,3.598,3.607,350
20130401|2013-01-22 12:30,22,3.607,3.61,3.597,3.604,265
20130401|2013-01-22 13:00,22,3.605,3.612,3.578,3.584,407
20130401|2013-01-22 13:30,22,3.585,3.587,3.573,3.576,238
20130401|2013-01-22 14:00,22,3.569,3.573,3.562,3.573,243
20130401|2013-01-22 14:30,22,3.572,3.579,3.572,3.574,113
20130401|2013-01-22 15:00,22,3.576,3.583,3.575,3.582,48
20130401|2013-01-22 15:30,22,3.586,3.598,3.586,3.598,128
20130401|2013-01-22 16:00,22,3.595,3.597,3.593,3.594,104
20130401|2013-01-22 17:00,23,3.594,3.594,3.594,3.594,1
20130401|2013-01-22 18:00,23,3.596,3.596,3.596,3.596,1
20130401|2013-01-22 18:30,23,3.596,3.596,3.596,3.596,75
20130401|2013-01-22 19:00,23,3.596,3.596,3.596,3.596,6
20130401|2013-01-22 19:30,23,3.596,3.596,3.596,3.596,13
20130401|2013-01-22 20:00,23,3.596,3.596,3.596,3.596,56
20130401|2013-01-22 20:30,23,3.599,3.601,3.598,3.598,3
20130401|2013-01-22 21:00,23,3.597,3.597,3.597,3.597,1
20130401|2013-01-22 22:00,23,3.603,3.603,3.603,3.603,8
20130401|2013-01-22 22:30,23,3.601,3.609,3.601,3.608,5
20130401|2013-01-22 23:00,23,3.608,3.608,3.607,3.608,6
20130401|2013-01-23 00:00,23,3.61,3.613,3.61,3.613,4
20130401|2013-01-23 00:30,23,3.613,3.615,3.613,3.614,9
20130401|2013-01-23 01:00,23,3.613,3.613,3.613,3.613,21
20130401|2013-01-23 01:30,23,3.613,3.613,3.612,3.613,23
20130401|2013-01-23 02:00,23,3.613,3.616,3.613,3.616,10
20130401|2013-01-23 02:30,23,3.611,3.612,3.602,3.606,50
20130401|2013-01-23 03:00,23,3.606,3.612,3.606,3.612,25
20130401|2013-01-23 03:30,23,3.612,3.613,3.606,3.606,15
20130401|2013-01-23 04:00,23,3.602,3.602,3.596,3.598,5
20130401|2013-01-23 05:00,23,3.597,3.597,3.59,3.59,5
20130401|2013-01-23 05:30,23,3.587,3.587,3.587,3.587,1
20130401|2013-01-23 06:00,23,3.587,3.589,3.58,3.586,15
20130401|2013-01-23 06:30,23,3.585,3.586,3.558,3.56,40
20130401|2013-01-23 07:00,23,3.569,3.571,3.551,3.552,346
20130401|2013-01-23 07:30,23,3.551,3.558,3.538,3.558,724
20130401|2013-01-23 08:00,23,3.561,3.561,3.546,3.557,681
20130401|2013-01-23 08:30,23,3.558,3.577,3.55,3.576,532
20130401|2013-01-23 09:00,23,3.578,3.607,3.578,3.594,811
20130401|2013-01-23 09:30,23,3.594,3.601,3.57,3.571,303
20130401|2013-01-23 10:00,23,3.572,3.581,3.548,3.557,481
20130401|2013-01-23 10:30,23,3.556,3.568,3.553,3.56,427
20130401|2013-01-23 11:00,23,3.561,3.581,3.561,3.563,443
20130401|2013-01-23 11:30,23,3.563,3.565,3.555,3.56,357
20130401|2013-01-23 12:00,23,3.562,3.574,3.561,3.567,264
20130401|2013-01-23 12:30,23,3.569,3.576,3.554,3.563,531
20130401|2013-01-23 13:00,23,3.563,3.581,3.563,3.579,783
20130401|2013-01-23 13:30,23,3.58,3.585,3.578,3.583,119
20130401|2013-01-23 14:00,23,3.582,3.585,3.578,3.585,56
20130401|2013-01-23 14:30,23,3.585,3.587,3.576,3.579,56
20130401|2013-01-23 15:00,23,3.581,3.584,3.577,3.583,68
20130401|2013-01-23 15:30,23,3.584,3.588,3.584,3.588,14
20130401|2013-01-23 16:00,23,3.589,3.592,3.589,3.592,14
20130401|2013-01-23 18:00,24,3.597,3.599,3.596,3.599,4
20130401|2013-01-23 19:00,24,3.592,3.592,3.592,3.592,1
20130401|2013-01-23 19:30,24,3.594,3.594,3.594,3.594,1
20130401|2013-01-23 20:30,24,3.599,3.599,3.597,3.597,8
20130401|2013-01-23 21:30,24,3.589,3.591,3.589,3.59,12
20130401|2013-01-23 22:00,24,3.593,3.596,3.593,3.596,8
20130401|2013-01-23 22:30,24,3.592,3.596,3.592,3.596,53
20130401|2013-01-23 23:00,24,3.596,3.599,3.596,3.599,2
20130401|2013-01-23 23:30,24,3.599,3.6,3.598,3.598,10
20130401|2013-01-24 00:00,24,3.603,3.603,3.603,3.603,7
20130401|2013-01-24 00:30,24,3.61,3.612,3.61,3.612,8
20130401|2013-01-24 01:00,24,3.61,3.61,3.606,3.606,10
20130401|2013-01-24 02:00,24,3.608,3.611,3.608,3.61,75
20130401|2013-01-24 02:30,24,3.612,3.612,3.608,3.608,12
20130401|2013-01-24 04:00,24,3.6,3.6,3.6,3.6,3
20130401|2013-01-24 05:00,24,3.595,3.613,3.595,3.611,13
20130401|2013-01-24 05:30,24,3.602,3.602,3.595,3.596,13
20130401|2013-01-24 06:00,24,3.586,3.588,3.582,3.587,109
20130401|2013-01-24 06:30,24,3.587,3.591,3.583,3.583,45
20130401|2013-01-24 07:00,24,3.583,3.599,3.583,3.595,141
20130401|2013-01-24 07:30,24,3.604,3.609,3.587,3.587,252
20130401|2013-01-24 08:00,24,3.59,3.6,3.587,3.591,674
20130401|2013-01-24 08:30,24,3.592,3.597,3.58,3.595,860
20130401|2013-01-24 09:00,24,3.595,3.61,3.584,3.606,1011
20130401|2013-01-24 09:30,24,3.58,3.581,3.529,3.568,2865
20130401|2013-01-24 10:00,24,3.563,3.584,3.553,3.556,588
20130401|2013-01-24 10:30,24,3.558,3.558,3.52,3.526,1014
20130401|2013-01-24 11:00,24,3.528,3.533,3.503,3.516,1317
20130401|2013-01-24 11:30,24,3.514,3.524,3.513,3.515,467
20130401|2013-01-24 12:00,24,3.515,3.53,3.51,3.518,350
20130401|2013-01-24 12:30,24,3.515,3.519,3.482,3.499,1338
20130401|2013-01-24 13:00,24,3.501,3.504,3.484,3.496,2266
20130401|2013-01-24 13:30,24,3.495,3.511,3.495,3.51,720
20130401|2013-01-24 14:00,24,3.509,3.509,3.502,3.504,474
20130401|2013-01-24 14:30,24,3.503,3.51,3.503,3.51,24
20130401|2013-01-24 15:00,24,3.51,3.512,3.504,3.508,20
20130401|2013-01-24 15:30,24,3.507,3.508,3.507,3.508,11
20130401|2013-01-24 16:00,24,3.507,3.508,3.506,3.508,40
20130401|2013-01-24 17:00,25,3.5,3.5,3.481,3.481,70
20130401|2013-01-24 17:30,25,3.48,3.48,3.462,3.465,67
20130401|2013-01-24 18:00,25,3.466,3.472,3.466,3.472,38
20130401|2013-01-24 18:30,25,3.465,3.468,3.46,3.468,44
20130401|2013-01-24 19:30,25,3.472,3.472,3.472,3.472,1
20130401|2013-01-24 20:00,25,3.472,3.472,3.472,3.472,2
20130401|2013-01-24 20:30,25,3.472,3.472,3.472,3.472,2
20130401|2013-01-24 21:00,25,3.472,3.476,3.472,3.476,2
20130401|2013-01-24 22:00,25,3.478,3.489,3.477,3.489,22
20130401|2013-01-24 22:30,25,3.49,3.494,3.489,3.49,13
20130401|2013-01-24 23:00,25,3.5,3.5,3.5,3.5,1
20130401|2013-01-24 23:30,25,3.502,3.502,3.502,3.502,2
20130401|2013-01-25 00:00,25,3.507,3.524,3.507,3.524,41
20130401|2013-01-25 00:30,25,3.522,3.523,3.52,3.523,32
20130401|2013-01-25 01:00,25,3.524,3.524,3.522,3.522,28
20130401|2013-01-25 01:30,25,3.524,3.524,3.523,3.523,12
20130401|2013-01-25 02:30,25,3.522,3.522,3.52,3.52,7
20130401|2013-01-25 03:00,25,3.524,3.525,3.524,3.525,6
20130401|2013-01-25 03:30,25,3.525,3.526,3.525,3.526,3
20130401|2013-01-25 04:00,25,3.526,3.526,3.522,3.522,28
20130401|2013-01-25 04:30,25,3.521,3.521,3.517,3.519,17
20130401|2013-01-25 05:00,25,3.52,3.522,3.52,3.522,3
20130401|2013-01-25 05:30,25,3.524,3.528,3.518,3.519,29
20130401|2013-01-25 06:00,25,3.518,3.518,3.502,3.503,36
20130401|2013-01-25 06:30,25,3.503,3.507,3.498,3.502,37
20130401|2013-01-25 07:00,25,3.5,3.501,3.476,3.476,268
20130401|2013-01-25 07:30,25,3.481,3.508,3.479,3.508,591
20130401|2013-01-25 08:00,25,3.51,3.515,3.493,3.507,656
20130401|2013-01-25 08:30,25,3.507,3.52,3.501,3.511,382
20130401|2013-01-25 09:00,25,3.509,3.516,3.507,3.515,257
20130401|2013-01-25 09:30,25,3.516,3.527,3.511,3.514,380
20130401|2013-01-25 10:00,25,3.513,3.513,3.48,3.482,850
20130401|2013-01-25 10:30,25,3.482,3.485,3.475,3.479,937
20130401|2013-01-25 11:00,25,3.482,3.502,3.481,3.492,303
20130401|2013-01-25 11:30,25,3.494,3.498,3.487,3.498,262
20130401|2013-01-25 12:00,25,3.497,3.528,3.497,3.526,613
20130401|2013-01-25 12:30,25,3.527,3.533,3.52,3.526,487
20130401|2013-01-25 13:00,25,3.527,3.529,3.498,3.504,631
20130401|2013-01-25 13:30,25,3.505,3.521,3.504,3.519,265
20130401|2013-01-25 14:00,25,3.519,3.521,3.511,3.511,58
20130401|2013-01-25 14:30,25,3.509,3.511,3.505,3.509,48
20130401|2013-01-25 15:00,25,3.509,3.511,3.506,3.511,66
20130401|2013-01-25 15:30,25,3.51,3.51,3.506,3.506,14
20130401|2013-01-25 16:00,25,3.503,3.505,3.503,3.505,11
20130401|2013-01-27 17:00,28,3.465,3.465,3.446,3.46,79
20130401|2013-01-27 17:30,28,3.461,3.461,3.453,3.453,40
20130401|2013-01-27 18:00,28,3.454,3.455,3.454,3.455,6
20130401|2013-01-27 18:30,28,3.455,3.458,3.451,3.457,27
20130401|2013-01-27 19:00,28,3.454,3.456,3.454,3.456,26
20130401|2013-01-27 19:30,28,3.456,3.456,3.439,3.441,38
20130401|2013-01-27 20:30,28,3.445,3.445,3.445,3.445,5
20130401|2013-01-27 21:00,28,3.445,3.452,3.445,3.451,5
20130401|2013-01-27 21:30,28,3.451,3.452,3.45,3.451,11
20130401|2013-01-27 22:00,28,3.452,3.453,3.449,3.449,22
20130401|2013-01-27 22:30,28,3.449,3.455,3.444,3.453,58
20130401|2013-01-27 23:00,28,3.454,3.459,3.454,3.454,26
20130401|2013-01-27 23:30,28,3.456,3.457,3.449,3.457,3
20130401|2013-01-28 00:00,28,3.444,3.444,3.438,3.438,34
20130401|2013-01-28 01:00,28,3.44,3.44,3.438,3.438,3
20130401|2013-01-28 01:30,28,3.441,3.441,3.441,3.441,1
20130401|2013-01-28 02:00,28,3.439,3.441,3.436,3.436,11
20130401|2013-01-28 02:30,28,3.435,3.435,3.433,3.433,25
20130401|2013-01-28 03:00,28,3.433,3.433,3.431,3.432,59
20130401|2013-01-28 03:30,28,3.432,3.433,3.431,3.431,27
20130401|2013-01-28 04:00,28,3.433,3.434,3.43,3.434,158
20130401|2013-01-28 04:30,28,3.431,3.431,3.421,3.422,260
20130401|2013-01-28 05:00,28,3.423,3.434,3.423,3.431,68
20130401|2013-01-28 05:30,28,3.433,3.433,3.422,3.422,30
20130401|2013-01-28 06:00,28,3.417,3.42,3.408,3.414,78
20130401|2013-01-28 06:30,28,3.413,3.415,3.406,3.409,334
20130401|2013-01-28 07:00,28,3.41,3.412,3.38,3.392,671
20130401|2013-01-28 07:30,28,3.39,3.391,3.368,3.375,913
20130401|2013-01-28 08:00,28,3.375,3.387,3.355,3.37,2109
20130401|2013-01-28 08:30,28,3.37,3.387,3.368,3.37,568
20130401|2013-01-28 09:00,28,3.369,3.376,3.365,3.373,345
20130401|2013-01-28 09:30,28,3.373,3.382,3.37,3.378,503
20130401|2013-01-28 10:00,28,3.378,3.386,3.368,3.385,677
20130401|2013-01-28 10:30,28,3.386,3.388,3.381,3.385,323
20130401|2013-01-28 11:00,28,3.385,3.385,3.375,3.38,337
20130401|2013-01-28 11:30,28,3.375,3.383,3.37,3.379,409
20130401|2013-01-28 12:00,28,3.378,3.386,3.37,3.372,599
20130401|2013-01-28 12:30,28,3.372,3.381,3.364,3.378,1198
20130401|2013-01-28 13:00,28,3.378,3.379,3.351,3.352,1491
20130401|2013-01-28 13:30,28,3.353,3.355,3.351,3.354,741
20130401|2013-01-28 14:00,28,3.354,3.358,3.354,3.357,148
20130401|2013-01-28 14:30,28,3.356,3.356,3.343,3.344,153
20130401|2013-01-28 15:00,28,3.345,3.347,3.341,3.344,62
20130401|2013-01-28 15:30,28,3.34,3.347,3.339,3.345,45
20130401|2013-01-28 16:00,28,3.347,3.347,3.347,3.347,16
20130401|2013-01-28 17:00,29,3.342,3.345,3.34,3.34,21
20130401|2013-01-28 17:30,29,3.337,3.337,3.332,3.332,2
20130401|2013-01-28 18:00,29,3.335,3.335,3.335,3.335,10
20130401|2013-01-28 18:30,29,3.343,3.345,3.342,3.344,9
20130401|2013-01-28 19:00,29,3.342,3.347,3.342,3.347,3
20130401|2013-01-28 19:30,29,3.342,3.343,3.339,3.339,10
20130401|2013-01-28 20:00,29,3.339,3.339,3.334,3.335,38
20130401|2013-01-28 21:00,29,3.339,3.339,3.339,3.339,3
20130401|2013-01-28 21:30,29,3.339,3.339,3.339,3.339,1
20130401|2013-01-28 22:00,29,3.337,3.338,3.335,3.337,20
20130401|2013-01-28 22:30,29,3.339,3.339,3.328,3.328,17
20130401|2013-01-28 23:00,29,3.329,3.329,3.326,3.326,9
20130401|2013-01-28 23:30,29,3.326,3.328,3.325,3.328,9
20130401|2013-01-29 00:00,29,3.325,3.325,3.318,3.318,36
20130401|2013-01-29 00:30,29,3.316,3.321,3.316,3.321,15
20130401|2013-01-29 01:00,29,3.321,3.325,3.321,3.325,71
20130401|2013-01-29 01:30,29,3.324,3.33,3.324,3.33,14
20130401|2013-01-29 02:00,29,3.334,3.334,3.334,3.334,6
20130401|2013-01-29 02:30,29,3.337,3.337,3.323,3.323,13
20130401|2013-01-29 03:00,29,3.321,3.324,3.32,3.321,19
20130401|2013-01-29 03:30,29,3.322,3.323,3.321,3.323,7
20130401|2013-01-29 04:00,29,3.33,3.33,3.328,3.328,4
20130401|2013-01-29 04:30,29,3.328,3.331,3.319,3.325,34
20130401|2013-01-29 05:00,29,3.321,3.321,3.308,3.312,76
20130401|2013-01-29 05:30,29,3.31,3.316,3.305,3.312,115
20130401|2013-01-29 06:00,29,3.311,3.311,3.302,3.308,44
20130401|2013-01-29 06:30,29,3.309,3.31,3.288,3.292,307
20130401|2013-01-29 07:00,29,3.295,3.303,3.281,3.286,477
20130401|2013-01-29 07:30,29,3.287,3.303,3.286,3.298,861
20130401|2013-01-29 08:00,29,3.3,3.312,3.298,3.304,1302
20130401|2013-01-29 08:30,29,3.305,3.313,3.297,3.303,1006
20130401|2013-01-29 09:00,29,3.301,3.309,3.296,3.309,585
20130401|2013-01-29 09:30,29,3.309,3.328,3.308,3.328,767
20130401|2013-01-29 10:00,29,3.327,3.346,3.317,3.319,948
20130401|2013-01-29 10:30,29,3.317,3.319,3.306,3.312,955
20130401|2013-01-29 11:00,29,3.312,3.32,3.305,3.305,293
20130401|2013-01-29 11:30,29,3.304,3.307,3.295,3.304,658
20130401|2013-01-29 12:00,29,3.302,3.312,3.3,3.305,335
20130401|2013-01-29 12:30,29,3.305,3.319,3.303,3.306,492
20130401|2013-01-29 13:00,29,3.305,3.314,3.3,3.308,1437
20130401|2013-01-29 13:30,29,3.307,3.318,3.307,3.312,264
20130401|2013-01-29 14:00,29,3.314,3.321,3.313,3.316,261
20130401|2013-01-29 14:30,29,3.32,3.32,3.31,3.313,132
20130401|2013-01-29 15:00,29,3.312,3.312,3.307,3.308,36
20130401|2013-01-29 15:30,29,3.307,3.313,3.307,3.313,16
20130401|2013-01-29 16:00,29,3.309,3.317,3.309,3.316,17
20130401|2013-01-29 17:00,30,3.312,3.334,3.312,3.325,6
20130401|2013-01-29 18:30,30,3.319,3.319,3.319,3.319,2
20130401|2013-01-29 20:00,30,3.327,3.327,3.327,3.327,13
20130401|2013-01-29 20:30,30,3.328,3.335,3.328,3.335,3
20130401|2013-01-29 21:00,30,3.326,3.328,3.326,3.328,3
20130401|2013-01-29 21:30,30,3.329,3.33,3.329,3.33,2
20130401|2013-01-29 22:00,30,3.328,3.328,3.328,3.328,6
20130401|2013-01-29 22:30,30,3.328,3.331,3.327,3.331,25
20130401|2013-01-29 23:00,30,3.335,3.339,3.333,3.339,24
20130401|2013-01-29 23:30,30,3.34,3.341,3.34,3.34,13
20130401|2013-01-30 00:00,30,3.341,3.341,3.337,3.337,3
20130401|2013-01-30 00:30,30,3.331,3.331,3.331,3.331,2
20130401|2013-01-30 01:00,30,3.328,3.34,3.328,3.34,16
20130401|2013-01-30 01:30,30,3.34,3.343,3.34,3.343,8
20130401|2013-01-30 02:00,30,3.34,3.351,3.34,3.349,93
20130401|2013-01-30 02:30,30,3.35,3.352,3.335,3.335,178
20130401|2013-01-30 03:00,30,3.339,3.339,3.337,3.338,5
20130401|2013-01-30 03:30,30,3.337,3.341,3.337,3.34,10
20130401|2013-01-30 04:00,30,3.338,3.349,3.337,3.344,17
20130401|2013-01-30 04:30,30,3.342,3.345,3.324,3.326,21
20130401|2013-01-30 05:00,30,3.325,3.326,3.318,3.326,16
20130401|2013-01-30 05:30,30,3.319,3.321,3.313,3.313,13
20130401|2013-01-30 06:00,30,3.319,3.337,3.316,3.335,32
20130401|2013-01-30 06:30,30,3.336,3.347,3.335,3.338,85
20130401|2013-01-30 07:00,30,3.341,3.359,3.339,3.339,318
20130401|2013-01-30 07:30,30,3.339,3.353,3.338,3.342,284
20130401|2013-01-30 08:00,30,3.342,3.353,3.329,3.34,603
20130401|2013-01-30 08:30,30,3.338,3.348,3.334,3.342,610
20130401|2013-01-30 09:00,30,3.342,3.347,3.325,3.34,750
20130401|2013-01-30 09:30,30,3.34,3.348,3.337,3.339,652
20130401|2013-01-30 10:00,30,3.34,3.344,3.332,3.337,705
20130401|2013-01-30 10:30,30,3.336,3.372,3.336,3.362,868
20130401|2013-01-30 11:00,30,3.363,3.383,3.361,3.372,1194
20130401|2013-01-30 11:30,30,3.372,3.393,3.372,3.383,959
20130401|2013-01-30 12:00,30,3.384,3.384,3.372,3.374,713
20130401|2013-01-30 12:30,30,3.376,3.38,3.365,3.369,289
20130401|2013-01-30 13:00,30,3.369,3.394,3.361,3.385,953
20130401|2013-01-30 13:30,30,3.384,3.391,3.381,3.387,285
20130401|2013-01-30 14:00,30,3.387,3.392,3.386,3.386,196
20130401|2013-01-30 14:30,30,3.386,3.39,3.384,3.385,97
20130401|2013-01-30 15:00,30,3.383,3.39,3.383,3.39,58
20130401|2013-01-30 15:30,30,3.391,3.392,3.391,3.391,19
20130401|2013-01-30 18:00,31,3.385,3.385,3.385,3.385,1
20130401|2013-01-30 19:30,31,3.382,3.382,3.382,3.382,1
20130401|2013-01-30 21:30,31,3.387,3.388,3.387,3.388,16
20130401|2013-01-30 22:00,31,3.389,3.402,3.389,3.399,27
20130401|2013-01-30 22:30,31,3.395,3.401,3.39,3.39,42
20130401|2013-01-30 23:00,31,3.39,3.39,3.39,3.39,1
20130401|2013-01-31 00:00,31,3.395,3.395,3.393,3.393,3
20130401|2013-01-31 00:30,31,3.387,3.388,3.379,3.379,10
20130401|2013-01-31 01:00,31,3.375,3.375,3.372,3.374,3
20130401|2013-01-31 01:30,31,3.378,3.378,3.378,3.378,2
20130401|2013-01-31 02:00,31,3.378,3.38,3.378,3.38,18
20130401|2013-01-31 02:30,31,3.378,3.378,3.352,3.352,36
20130401|2013-01-31 03:00,31,3.351,3.356,3.351,3.354,20
20130401|2013-01-31 03:30,31,3.353,3.36,3.353,3.36,8
20130401|2013-01-31 04:00,31,3.36,3.372,3.36,3.371,51
20130401|2013-01-31 04:30,31,3.367,3.367,3.367,3.367,3
20130401|2013-01-31 05:00,31,3.378,3.409,3.378,3.407,78
20130401|2013-01-31 05:30,31,3.407,3.407,3.399,3.406,31
20130401|2013-01-31 06:00,31,3.406,3.409,3.401,3.403,71
20130401|2013-01-31 06:30,31,3.403,3.407,3.395,3.404,61
20130401|2013-01-31 07:00,31,3.405,3.412,3.389,3.39,212
20130401|2013-01-31 07:30,31,3.389,3.398,3.381,3.384,289
20130401|2013-01-31 08:00,31,3.383,3.385,3.354,3.362,1225
20130401|2013-01-31 08:30,31,3.362,3.374,3.359,3.374,608
20130401|2013-01-31 09:00,31,3.375,3.389,3.335,3.365,506
20130401|2013-01-31 09:30,31,3.351,3.351,3.295,3.324,3178
20130401|2013-01-31 10:00,31,3.324,3.329,3.311,3.318,2467
20130401|2013-01-31 10:30,31,3.319,3.432,3.315,3.403,2390
20130401|2013-01-31 11:00,31,3.401,3.443,3.393,3.41,2358
20130401|2013-01-31 11:30,31,3.41,3.411,3.364,3.376,1353
20130401|2013-01-31 12:00,31,3.376,3.408,3.365,3.403,642
20130401|2013-01-31 12:30,31,3.399,3.412,3.388,3.409,527
20130401|2013-01-31 13:00,31,3.409,3.435,3.388,3.391,1428
20130401|2013-01-31 13:30,31,3.392,3.398,3.379,3.385,191
20130401|2013-01-31 14:00,31,3.384,3.39,3.378,3.389,149
20130401|2013-01-31 14:30,31,3.39,3.393,3.384,3.385,64
20130401|2013-01-31 15:00,31,3.387,3.388,3.383,3.384,43
20130401|2013-01-31 15:30,31,3.385,3.388,3.384,3.388,12
20130401|2013-01-31 16:00,31,3.385,3.385,3.379,3.379,10
20130401|2013-01-31 17:00,1,3.379,3.379,3.372,3.372,7
20130401|2013-01-31 17:30,1,3.371,3.374,3.371,3.374,5
20130401|2013-01-31 18:00,1,3.372,3.377,3.372,3.372,7
20130401|2013-01-31 20:30,1,3.372,3.375,3.372,3.375,5
20130401|2013-01-31 21:30,1,3.373,3.375,3.37,3.372,18
20130401|2013-01-31 22:00,1,3.37,3.373,3.37,3.373,29
20130401|2013-01-31 22:30,1,3.371,3.372,3.361,3.361,37
20130401|2013-01-31 23:00,1,3.361,3.361,3.356,3.357,9
20130401|2013-01-31 23:30,1,3.357,3.363,3.357,3.363,5
20130401|2013-02-01 00:00,1,3.367,3.368,3.367,3.367,21
20130401|2013-02-01 00:30,1,3.367,3.367,3.36,3.36,27
20130401|2013-02-01 01:00,1,3.36,3.366,3.36,3.361,57
20130401|2013-02-01 01:30,1,3.367,3.367,3.367,3.367,2
20130401|2013-02-01 02:00,1,3.372,3.374,3.358,3.358,6
20130401|2013-02-01 02:30,1,3.363,3.363,3.363,3.363,5
20130401|2013-02-01 03:00,1,3.364,3.364,3.362,3.362,9
20130401|2013-02-01 03:30,1,3.358,3.358,3.35,3.356,44
20130401|2013-02-01 04:00,1,3.357,3.36,3.357,3.359,22
20130401|2013-02-01 04:30,1,3.361,3.367,3.36,3.367,20
20130401|2013-02-01 05:00,1,3.373,3.393,3.373,3.386,40
20130401|2013-02-01 05:30,1,3.386,3.421,3.386,3.421,105
20130401|2013-02-01 06:00,1,3.418,3.424,3.404,3.412,176
20130401|2013-02-01 06:30,1,3.414,3.431,3.406,3.416,218
20130401|2013-02-01 07:00,1,3.417,3.427,3.417,3.42,139
20130401|2013-02-01 07:30,1,3.418,3.419,3.403,3.415,253
20130401|2013-02-01 08:00,1,3.414,3.428,3.404,3.404,972
20130401|2013-02-01 08:30,1,3.404,3.417,3.39,3.416,718
20130401|2013-02-01 09:00,1,3.416,3.416,3.407,3.412,426
20130401|2013-02-01 09:30,1,3.413,3.437,3.406,3.42,964
20130401|2013-02-01 10:00,1,3.419,3.428,3.395,3.395,512
20130401|2013-02-01 10:30,1,3.395,3.404,3.366,3.368,1123
20130401|2013-02-01 11:00,1,3.372,3.374,3.342,3.348,801
20130401|2013-02-01 11:30,1,3.345,3.37,3.34,3.358,517
20130401|2013-02-01 12:00,1,3.358,3.369,3.354,3.366,213
20130401|2013-02-01 12:30,1,3.367,3.373,3.347,3.357,511
20130401|2013-02-01 13:00,1,3.358,3.358,3.33,3.35,834
20130401|2013-02-01 13:30,1,3.351,3.354,3.346,3.35,291
20130401|2013-02-01 14:00,1,3.351,3.355,3.347,3.35,104
20130401|2013-02-01 14:30,1,3.35,3.353,3.348,3.35,127
20130401|2013-02-01 15:00,1,3.351,3.355,3.35,3.355,40
20130401|2013-02-01 15:30,1,3.355,3.355,3.348,3.35,11
20130401|2013-02-01 16:00,1,3.356,3.356,3.356,3.356,1
20130401|2013-02-03 17:00,4,3.366,3.366,3.36,3.365,194
20130401|2013-02-03 17:30,4,3.365,3.366,3.364,3.364,22
20130401|2013-02-03 18:30,4,3.363,3.363,3.36,3.36,3
20130401|2013-02-03 19:00,4,3.361,3.361,3.361,3.361,1
20130401|2013-02-03 19:30,4,3.362,3.363,3.362,3.363,2
20130401|2013-02-03 20:00,4,3.365,3.365,3.365,3.365,1
20130401|2013-02-03 20:30,4,3.366,3.366,3.366,3.366,1
20130401|2013-02-03 21:00,4,3.367,3.368,3.364,3.368,69
20130401|2013-02-03 21:30,4,3.368,3.368,3.368,3.368,1
20130401|2013-02-03 22:00,4,3.369,3.37,3.369,3.369,7
20130401|2013-02-03 22:30,4,3.366,3.366,3.359,3.359,13
20130401|2013-02-03 23:00,4,3.358,3.361,3.358,3.361,4
20130401|2013-02-03 23:30,4,3.362,3.362,3.362,3.362,1
20130401|2013-02-04 00:30,4,3.359,3.359,3.359,3.359,2
20130401|2013-02-04 01:00,4,3.361,3.361,3.361,3.361,1
20130401|2013-02-04 01:30,4,3.361,3.361,3.361,3.361,3
20130401|2013-02-04 02:00,4,3.36,3.36,3.354,3.354,7
20130401|2013-02-04 02:30,4,3.354,3.354,3.348,3.351,41
20130401|2013-02-04 03:00,4,3.35,3.352,3.348,3.348,20
20130401|2013-02-04 03:30,4,3.343,3.343,3.338,3.339,12
20130401|2013-02-04 04:00,4,3.338,3.349,3.335,3.34,124
20130401|2013-02-04 04:30,4,3.339,3.358,3.332,3.35,105
20130401|2013-02-04 05:00,4,3.347,3.347,3.328,3.336,33
20130401|2013-02-04 05:30,4,3.336,3.338,3.33,3.333,153
20130401|2013-02-04 06:00,4,3.332,3.344,3.332,3.335,83
20130401|2013-02-04 06:30,4,3.335,3.341,3.325,3.341,235
20130401|2013-02-04 07:00,4,3.344,3.35,3.337,3.343,93
20130401|2013-02-04 07:30,4,3.344,3.345,3.321,3.322,274
20130401|2013-02-04 08:00,4,3.323,3.341,3.312,3.341,763
20130401|2013-02-04 08:30,4,3.34,3.387,3.338,3.383,883
20130401|2013-02-04 09:00,4,3.384,3.384,3.372,3.373,542
20130401|2013-02-04 09:30,4,3.374,3.394,3.371,3.381,508
20130401|2013-02-04 10:00,4,3.38,3.387,3.374,3.385,449
20130401|2013-02-04 10:30,4,3.386,3.402,3.384,3.388,456
20130401|2013-02-04 11:00,4,3.39,3.397,3.376,3.397,342
20130401|2013-02-04 11:30,4,3.398,3.398,3.383,3.386,341
20130401|2013-02-04 12:00,4,3.386,3.393,3.383,3.383,301
20130401|2013-02-04 12:30,4,3.382,3.387,3.368,3.373,328
20130401|2013-02-04 13:00,4,3.374,3.379,3.356,3.371,806
20130401|2013-02-04 13:30,4,3.371,3.373,3.367,3.372,119
20130401|2013-02-04 14:00,4,3.374,3.376,3.374,3.375,19
20130401|2013-02-04 14:30,4,3.375,3.375,3.371,3.373,74
20130401|2013-02-04 15:00,4,3.372,3.373,3.371,3.372,33
20130401|2013-02-04 15:30,4,3.374,3.384,3.374,3.384,41
20130401|2013-02-04 16:00,4,3.38,3.383,3.38,3.383,5
20130401|2013-02-04 17:00,5,3.383,3.383,3.383,3.383,3
20130401|2013-02-04 18:00,5,3.386,3.386,3.386,3.386,1
20130401|2013-02-04 18:30,5,3.384,3.391,3.384,3.391,4
20130401|2013-02-04 20:00,5,3.387,3.387,3.387,3.387,2
20130401|2013-02-04 21:30,5,3.387,3.388,3.385,3.387,16
20130401|2013-02-04 22:00,5,3.386,3.389,3.386,3.388,28
20130401|2013-02-04 22:30,5,3.389,3.389,3.38,3.38,7
20130401|2013-02-04 23:00,5,3.379,3.383,3.379,3.383,2
20130401|2013-02-05 00:00,5,3.381,3.381,3.381,3.381,1
20130401|2013-02-05 00:30,5,3.379,3.38,3.377,3.377,59
20130401|2013-02-05 01:00,5,3.379,3.379,3.379,3.379,2
20130401|2013-02-05 01:30,5,3.378,3.378,3.375,3.375,5
20130401|2013-02-05 02:30,5,3.379,3.382,3.379,3.382,20
20130401|2013-02-05 03:00,5,3.387,3.387,3.381,3.387,14
20130401|2013-02-05 03:30,5,3.386,3.388,3.384,3.384,12
20130401|2013-02-05 04:00,5,3.378,3.386,3.378,3.384,6
20130401|2013-02-05 04:30,5,3.387,3.388,3.386,3.386,19
20130401|2013-02-05 05:00,5,3.389,3.411,3.389,3.41,337
20130401|2013-02-05 05:30,5,3.408,3.417,3.4,3.4,92
20130401|2013-02-05 06:00,5,3.407,3.41,3.4,3.402,75
20130401|2013-02-05 06:30,5,3.401,3.408,3.393,3.408,50
20130401|2013-02-05 07:00,5,3.405,3.414,3.397,3.398,189
20130401|2013-02-05 07:30,5,3.4,3.408,3.396,3.403,180
20130401|2013-02-05 08:00,5,3.402,3.408,3.38,3.391,810
20130401|2013-02-05 08:30,5,3.39,3.39,3.37,3.383,790
20130401|2013-02-05 09:00,5,3.381,3.391,3.373,3.388,844
20130401|2013-02-05 09:30,5,3.388,3.403,3.385,3.386,395
20130401|2013-02-05 10:00,5,3.386,3.403,3.386,3.399,269
20130401|2013-02-05 10:30,5,3.4,3.406,3.393,3.396,621
20130401|2013-02-05 11:00,5,3.397,3.403,3.392,3.4,429
20130401|2013-02-05 11:30,5,3.401,3.41,3.399,3.408,375
20130401|2013-02-05 12:00,5,3.409,3.42,3.408,3.416,440
20130401|2013-02-05 12:30,5,3.418,3.432,3.409,3.429,476
20130401|2013-02-05 13:00,5,3.428,3.457,3.428,3.453,2505
20130401|2013-02-05 13:30,5,3.453,3.46,3.448,3.451,1344
20130401|2013-02-05 14:00,5,3.452,3.475,3.452,3.467,435
20130401|2013-02-05 14:30,5,3.465,3.466,3.46,3.462,91
20130401|2013-02-05 15:00,5,3.462,3.472,3.462,3.469,61
20130401|2013-02-05 15:30,5,3.474,3.475,3.474,3.474,83
20130401|2013-02-05 16:00,5,3.473,3.473,3.47,3.47,6
20130401|2013-02-05 17:00,6,3.47,3.474,3.465,3.465,14
20130401|2013-02-05 17:30,6,3.47,3.479,3.463,3.47,18
20130401|2013-02-05 18:00,6,3.471,3.471,3.471,3.471,1
20130401|2013-02-05 18:30,6,3.471,3.471,3.471,3.471,2
20130401|2013-02-05 19:00,6,3.465,3.465,3.465,3.465,1
20130401|2013-02-05 20:30,6,3.456,3.456,3.456,3.456,1
20130401|2013-02-05 21:00,6,3.463,3.463,3.455,3.458,3
20130401|2013-02-05 21:30,6,3.459,3.46,3.458,3.458,21
20130401|2013-02-05 22:00,6,3.46,3.46,3.459,3.46,35
20130401|2013-02-05 22:30,6,3.457,3.457,3.449,3.449,29
20130401|2013-02-05 23:00,6,3.449,3.449,3.447,3.447,10
20130401|2013-02-05 23:30,6,3.447,3.455,3.447,3.454,13
20130401|2013-02-06 00:00,6,3.454,3.459,3.454,3.459,2
20130401|2013-02-06 00:30,6,3.457,3.457,3.457,3.457,1
20130401|2013-02-06 01:00,6,3.46,3.467,3.458,3.467,62
20130401|2013-02-06 01:30,6,3.468,3.471,3.468,3.471,28
20130401|2013-02-06 02:00,6,3.467,3.474,3.467,3.474,10
20130401|2013-02-06 02:30,6,3.475,3.479,3.475,3.478,122
20130401|2013-02-06 03:00,6,3.476,3.482,3.476,3.479,55
20130401|2013-02-06 03:30,6,3.481,3.484,3.481,3.482,48
20130401|2013-02-06 04:00,6,3.483,3.493,3.483,3.492,48
20130401|2013-02-06 04:30,6,3.494,3.495,3.487,3.491,49
20130401|2013-02-06 05:00,6,3.488,3.496,3.486,3.496,105
20130401|2013-02-06 05:30,6,3.496,3.503,3.495,3.5,132
20130401|2013-02-06 06:00,6,3.499,3.5,3.492,3.496,78
20130401|2013-02-06 06:30,6,3.492,3.495,3.484,3.491,326
20130401|2013-02-06 07:00,6,3.492,3.498,3.488,3.493,257
20130401|2013-02-06 07:30,6,3.495,3.497,3.48,3.487,685
20130401|2013-02-06 08:00,6,3.486,3.497,3.478,3.488,1497
20130401|2013-02-06 08:30,6,3.487,3.487,3.475,3.484,674
20130401|2013-02-06 09:00,6,3.483,3.486,3.463,3.468,545
20130401|2013-02-06 09:30,6,3.468,3.48,3.464,3.473,321
20130401|2013-02-06 10:00,6,3.472,3.505,3.472,3.502,896
20130401|2013-02-06 10:30,6,3.502,3.505,3.482,3.486,827
20130401|2013-02-06 11:00,6,3.487,3.49,3.479,3.49,479
20130401|2013-02-06 11:30,6,3.491,3.498,3.486,3.494,444
20130401|2013-02-06 12:00,6,3.494,3.5,3.487,3.492,317
20130401|2013-02-06 12:30,6,3.492,3.495,3.474,3.481,453
20130401|2013-02-06 13:00,6,3.479,3.488,3.46,3.464,752
20130401|2013-02-06 13:30,6,3.463,3.473,3.463,3.468,228
20130401|2013-02-06 14:00,6,3.468,3.484,3.467,3.484,179
20130401|2013-02-06 14:30,6,3.483,3.487,3.482,3.485,139
20130401|2013-02-06 15:00,6,3.487,3.487,3.479,3.479,87
20130401|2013-02-06 15:30,6,3.482,3.494,3.478,3.49,67
20130401|2013-02-06 16:00,6,3.486,3.486,3.486,3.486,1
20130401|2013-02-06 17:00,7,3.48,3.48,3.48,3.48,1
20130401|2013-02-06 18:30,7,3.479,3.479,3.479,3.479,4
20130401|2013-02-06 19:00,7,3.479,3.483,3.476,3.483,18
20130401|2013-02-06 19:30,7,3.483,3.483,3.476,3.476,16
20130401|2013-02-06 20:00,7,3.477,3.477,3.477,3.477,1
20130401|2013-02-06 22:00,7,3.487,3.487,3.487,3.487,1
20130401|2013-02-06 22:30,7,3.486,3.486,3.486,3.486,1
20130401|2013-02-06 23:00,7,3.48,3.482,3.479,3.479,5
20130401|2013-02-06 23:30,7,3.48,3.49,3.48,3.489,30
20130401|2013-02-07 00:00,7,3.49,3.493,3.49,3.493,24
20130401|2013-02-07 00:30,7,3.495,3.495,3.488,3.488,24
20130401|2013-02-07 01:00,7,3.489,3.489,3.485,3.485,4
20130401|2013-02-07 01:30,7,3.476,3.484,3.473,3.481,54
20130401|2013-02-07 02:00,7,3.482,3.484,3.479,3.484,25
20130401|2013-02-07 02:30,7,3.482,3.483,3.478,3.478,13
20130401|2013-02-07 03:00,7,3.48,3.48,3.476,3.476,8
20130401|2013-02-07 03:30,7,3.477,3.477,3.476,3.476,5
20130401|2013-02-07 04:30,7,3.482,3.492,3.482,3.489,11
20130401|2013-02-07 05:00,7,3.488,3.491,3.485,3.491,11
20130401|2013-02-07 05:30,7,3.49,3.498,3.49,3.497,21
20130401|2013-02-07 06:00,7,3.488,3.488,3.48,3.485,41
20130401|2013-02-07 06:30,7,3.485,3.49,3.484,3.49,26
20130401|2013-02-07 07:00,7,3.492,3.494,3.485,3.487,132
20130401|2013-02-07 07:30,7,3.49,3.49,3.455,3.456,775
20130401|2013-02-07 08:00,7,3.456,3.467,3.453,3.464,1222
20130401|2013-02-07 08:30,7,3.464,3.476,3.459,3.471,643
20130401|2013-02-07 09:00,7,3.471,3.471,3.415,3.437,1122
20130401|2013-02-07 09:30,7,3.436,3.436,3.395,3.409,3408
20130401|2013-02-07 10:00,7,3.408,3.408,3.381,3.392,1314
20130401|2013-02-07 10:30,7,3.392,3.396,3.373,3.396,1152
20130401|2013-02-07 11:00,7,3.396,3.398,3.378,3.383,802
20130401|2013-02-07 11:30,7,3.383,3.391,3.374,3.38,1016
20130401|2013-02-07 12:00,7,3.379,3.383,3.358,3.366,1284
20130401|2013-02-07 12:30,7,3.365,3.374,3.357,3.371,1126
20130401|2013-02-07 13:00,7,3.37,3.372,3.341,3.344,1865
20130401|2013-02-07 13:30,7,3.344,3.355,3.344,3.352,518
20130401|2013-02-07 14:00,7,3.351,3.353,3.345,3.35,242
20130401|2013-02-07 14:30,7,3.351,3.357,3.347,3.357,766
20130401|2013-02-07 15:00,7,3.356,3.358,3.348,3.348,148
20130401|2013-02-07 15:30,7,3.348,3.348,3.345,3.345,146
20130401|2013-02-07 16:00,7,3.348,3.352,3.347,3.347,39
20130401|2013-02-07 17:00,8,3.354,3.354,3.349,3.349,29
20130401|2013-02-07 17:30,8,3.354,3.354,3.354,3.354,4
20130401|2013-02-07 18:30,8,3.351,3.357,3.351,3.357,7
20130401|2013-02-07 19:00,8,3.358,3.358,3.358,3.358,8
20130401|2013-02-07 19:30,8,3.358,3.358,3.353,3.353,12
20130401|2013-02-07 20:00,8,3.353,3.353,3.353,3.353,5
20130401|2013-02-07 20:30,8,3.352,3.352,3.352,3.352,1
20130401|2013-02-07 21:00,8,3.349,3.349,3.349,3.349,1
20130401|2013-02-07 21:30,8,3.353,3.353,3.353,3.353,3
20130401|2013-02-07 22:00,8,3.348,3.349,3.347,3.347,11
20130401|2013-02-07 22:30,8,3.344,3.349,3.344,3.345,17
20130401|2013-02-07 23:00,8,3.345,3.346,3.345,3.346,4
20130401|2013-02-07 23:30,8,3.346,3.346,3.339,3.339,23
20130401|2013-02-08 00:00,8,3.338,3.339,3.329,3.333,91
20130401|2013-02-08 00:30,8,3.334,3.334,3.331,3.331,35
20130401|2013-02-08 01:00,8,3.332,3.332,3.329,3.331,8
20130401|2013-02-08 01:30,8,3.332,3.338,3.331,3.338,70
20130401|2013-02-08 02:00,8,3.336,3.345,3.336,3.342,62
20130401|2013-02-08 02:30,8,3.342,3.344,3.332,3.332,11
20130401|2013-02-08 03:30,8,3.338,3.34,3.338,3.339,4
20130401|2013-02-08 04:00,8,3.342,3.345,3.34,3.341,59
20130401|2013-02-08 04:30,8,3.345,3.345,3.345,3.345,4
20130401|2013-02-08 05:00,8,3.349,3.354,3.336,3.34,78
20130401|2013-02-08 05:30,8,3.336,3.348,3.333,3.347,242
20130401|2013-02-08 06:00,8,3.349,3.361,3.344,3.357,97
20130401|2013-02-08 06:30,8,3.357,3.364,3.349,3.349,115
20130401|2013-02-08 07:00,8,3.35,3.37,3.347,3.364,392
20130401|2013-02-08 07:30,8,3.365,3.373,3.362,3.373,434
20130401|2013-02-08 08:00,8,3.373,3.374,3.349,3.368,1265
20130401|2013-02-08 08:30,8,3.369,3.385,3.369,3.375,1133
20130401|2013-02-08 09:00,8,3.375,3.376,3.368,3.371,391
20130401|2013-02-08 09:30,8,3.371,3.388,3.367,3.369,839
20130401|2013-02-08 10:00,8,3.369,3.37,3.347,3.35,788
20130401|2013-02-08 10:30,8,3.35,3.363,3.344,3.345,555
20130401|2013-02-08 11:00,8,3.347,3.349,3.329,3.33,591
20130401|2013-02-08 11:30,8,3.33,3.355,3.326,3.345,1608
20130401|2013-02-08 12:00,8,3.345,3.358,3.337,3.352,679
20130401|2013-02-08 12:30,8,3.352,3.362,3.345,3.347,392
20130401|2013-02-08 13:00,8,3.345,3.348,3.335,3.338,863
20130401|2013-02-08 13:30,8,3.338,3.341,3.336,3.338,372
20130401|2013-02-08 14:00,8,3.338,3.34,3.336,3.336,96
20130401|2013-02-08 14:30,8,3.336,3.336,3.322,3.327,333
20130401|2013-02-08 15:00,8,3.327,3.329,3.321,3.329,52
20130401|2013-02-08 15:30,8,3.33,3.331,3.33,3.331,10
20130401|2013-02-08 16:00,8,3.33,3.33,3.329,3.33,9
20130401|2013-02-10 17:00,11,3.33,3.33,3.312,3.326,200
20130401|2013-02-10 17:30,11,3.322,3.326,3.31,3.311,26
20130401|2013-02-10 18:00,11,3.31,3.313,3.309,3.312,18
20130401|2013-02-10 18:30,11,3.312,3.32,3.311,3.317,18
20130401|2013-02-10 19:00,11,3.319,3.319,3.319,3.319,2
20130401|2013-02-10 20:00,11,3.319,3.329,3.319,3.329,6
20130401|2013-02-10 20:30,11,3.33,3.33,3.33,3.33,8
20130401|2013-02-10 21:00,11,3.324,3.324,3.324,3.324,2
20130401|2013-02-10 21:30,11,3.327,3.327,3.321,3.325,10
20130401|2013-02-10 22:00,11,3.322,3.322,3.322,3.322,1
20130401|2013-02-10 22:30,11,3.326,3.33,3.326,3.33,12
20130401|2013-02-10 23:00,11,3.33,3.33,3.328,3.329,8
20130401|2013-02-10 23:30,11,3.329,3.329,3.328,3.329,8
20130401|2013-02-11 00:00,11,3.329,3.329,3.328,3.328,11
20130401|2013-02-11 01:00,11,3.329,3.33,3.322,3.324,68
20130401|2013-02-11 01:30,11,3.33,3.33,3.328,3.328,5
20130401|2013-02-11 02:00,11,3.328,3.328,3.328,3.328,1
20130401|2013-02-11 02:30,11,3.329,3.33,3.323,3.328,46
20130401|2013-02-11 03:00,11,3.326,3.327,3.326,3.326,11
20130401|2013-02-11 03:30,11,3.325,3.325,3.318,3.318,11
20130401|2013-02-11 04:00,11,3.32,3.328,3.319,3.327,25
20130401|2013-02-11 04:30,11,3.326,3.326,3.317,3.318,13
20130401|2013-02-11 05:00,11,3.32,3.327,3.319,3.324,24
20130401|2013-02-11 05:30,11,3.324,3.324,3.317,3.319,20
20130401|2013-02-11 06:00,11,3.319,3.321,3.312,3.318,60
20130401|2013-02-11 06:30,11,3.318,3.318,3.289,3.29,640
20130401|2013-02-11 07:00,11,3.293,3.294,3.272,3.278,1034
20130401|2013-02-11 07:30,11,3.276,3.284,3.275,3.283,253
20130401|2013-02-11 08:00,11,3.282,3.29,3.275,3.288,761
20130401|2013-02-11 08:30,11,3.288,3.293,3.285,3.291,2394
20130401|2013-02-11 09:00,11,3.291,3.296,3.288,3.296,806
20130401|2013-02-11 09:30,11,3.296,3.298,3.287,3.297,748
20130401|2013-02-11 10:00,11,3.297,3.311,3.294,3.301,958
20130401|2013-02-11 10:30,11,3.3,3.314,3.3,3.307,625
20130401|2013-02-11 11:00,11,3.308,3.342,3.305,3.342,2121
20130401|2013-02-11 11:30,11,3.342,3.359,3.34,3.342,1637
20130401|2013-02-11 12:00,11,3.344,3.352,3.322,3.33,726
20130401|2013-02-11 12:30,11,3.331,3.337,3.313,3.335,729
20130401|2013-02-11 13:00,11,3.336,3.352,3.328,3.346,1710
20130401|2013-02-11 13:30,11,3.346,3.352,3.344,3.35,553
20130401|2013-02-11 14:00,11,3.35,3.357,3.347,3.356,140
20130401|2013-02-11 14:30,11,3.356,3.359,3.348,3.348,350
20130401|2013-02-11 15:00,11,3.348,3.358,3.348,3.357,117
20130401|2013-02-11 15:30,11,3.355,3.356,3.351,3.355,47
20130401|2013-02-11 16:00,11,3.351,3.351,3.349,3.349,32
20130401|2013-02-11 17:00,12,3.345,3.353,3.345,3.353,21
20130401|2013-02-11 17:30,12,3.354,3.354,3.353,3.353,9
20130401|2013-02-11 18:00,12,3.354,3.355,3.35,3.351,13
20130401|2013-02-11 18:30,12,3.352,3.353,3.35,3.351,10
20130401|2013-02-11 19:00,12,3.357,3.357,3.351,3.351,4
20130401|2013-02-11 19:30,12,3.351,3.351,3.351,3.351,2
20130401|2013-02-11 20:00,12,3.353,3.358,3.353,3.355,13
20130401|2013-02-11 20:30,12,3.354,3.354,3.354,3.354,1
20130401|2013-02-11 21:00,12,3.355,3.356,3.355,3.356,2
20130401|2013-02-11 21:30,12,3.353,3.353,3.353,3.353,1
20130401|2013-02-11 22:00,12,3.353,3.353,3.353,3.353,2
20130401|2013-02-11 22:30,12,3.353,3.354,3.35,3.351,16
20130401|2013-02-11 23:00,12,3.35,3.35,3.35,3.35,1
20130401|2013-02-12 00:30,12,3.359,3.359,3.354,3.354,7
20130401|2013-02-12 01:00,12,3.354,3.354,3.351,3.351,8
20130401|2013-02-12 01:30,12,3.348,3.348,3.342,3.342,7
20130401|2013-02-12 02:00,12,3.342,3.342,3.341,3.341,4
20130401|2013-02-12 02:30,12,3.343,3.343,3.334,3.335,32
20130401|2013-02-12 03:00,12,3.337,3.339,3.331,3.334,28
20130401|2013-02-12 03:30,12,3.332,3.334,3.331,3.333,14
20130401|2013-02-12 04:00,12,3.334,3.337,3.332,3.337,10
20130401|2013-02-12 04:30,12,3.34,3.352,3.339,3.341,24
20130401|2013-02-12 05:00,12,3.351,3.358,3.35,3.351,43
20130401|2013-02-12 05:30,12,3.345,3.347,3.334,3.342,235
20130401|2013-02-12 06:00,12,3.342,3.359,3.341,3.356,38
20130401|2013-02-12 06:30,12,3.357,3.376,3.357,3.373,107
20130401|2013-02-12 07:00,12,3.373,3.373,3.36,3.361,199
20130401|2013-02-12 07:30,12,3.359,3.368,3.355,3.36,543
20130401|2013-02-12 08:00,12,3.36,3.363,3.341,3.35,853
20130401|2013-02-12 08:30,12,3.351,3.351,3.336,3.341,805
20130401|2013-02-12 09:00,12,3.341,3.364,3.339,3.349,910
20130401|2013-02-12 09:30,12,3.348,3.35,3.332,3.339,664
20130401|2013-02-12 10:00,12,3.34,3.343,3.32,3.322,1014
20130401|2013-02-12 10:30,12,3.324,3.326,3.308,3.316,1320
20130401|2013-02-12 11:00,12,3.317,3.32,3.31,3.319,492
20130401|2013-02-12 11:30,12,3.318,3.324,3.312,3.323,655
20130401|2013-02-12 12:00,12,3.323,3.332,3.318,3.318,546
20130401|2013-02-12 12:30,12,3.318,3.323,3.316,3.317,593
20130401|2013-02-12 13:00,12,3.317,3.321,3.29,3.3,2359
20130401|2013-02-12 13:30,12,3.301,3.305,3.297,3.303,1119
20130401|2013-02-12 14:00,12,3.302,3.305,3.3,3.304,165
20130401|2013-02-12 14:30,12,3.305,3.314,3.305,3.312,202
20130401|2013-02-12 15:00,12,3.311,3.315,3.311,3.313,55
20130401|2013-02-12 15:30,12,3.315,3.315,3.311,3.311,16
20130401|2013-02-12 16:00,12,3.313,3.315,3.313,3.315,3
20130401|2013-02-12 17:00,13,3.309,3.309,3.309,3.309,1
20130401|2013-02-12 18:00,13,3.309,3.316,3.308,3.316,16
20130401|2013-02-12 18:30,13,3.317,3.32,3.317,3.318,5
20130401|2013-02-12 19:30,13,3.315,3.315,3.315,3.315,1
20130401|2013-02-12 20:00,13,3.317,3.317,3.317,3.317,1
20130401|2013-02-12 21:00,13,3.314,3.314,3.314,3.314,2
20130401|2013-02-12 21:30,13,3.314,3.314,3.311,3.311,6
20130401|2013-02-12 22:00,13,3.309,3.31,3.308,3.31,12
20130401|2013-02-12 22:30,13,3.308,3.313,3.308,3.313,4
20130401|2013-02-12 23:00,13,3.315,3.315,3.299,3.299,76
20130401|2013-02-12 23:30,13,3.297,3.3,3.297,3.3,12
20130401|2013-02-13 00:00,13,3.3,3.3,3.299,3.299,9
20130401|2013-02-13 00:30,13,3.301,3.311,3.301,3.31,25
20130401|2013-02-13 01:00,13,3.307,3.31,3.307,3.309,25
20130401|2013-02-13 01:30,13,3.308,3.309,3.307,3.307,24
20130401|2013-02-13 02:00,13,3.305,3.308,3.298,3.302,42
20130401|2013-02-13 02:30,13,3.305,3.319,3.304,3.319,58
20130401|2013-02-13 03:00,13,3.316,3.318,3.311,3.318,37
20130401|2013-02-13 03:30,13,3.319,3.326,3.319,3.325,36
20130401|2013-02-13 04:00,13,3.326,3.334,3.326,3.334,72
20130401|2013-02-13 04:30,13,3.332,3.336,3.331,3.331,14
20130401|2013-02-13 05:00,13,3.333,3.335,3.333,3.333,39
20130401|2013-02-13 05:30,13,3.333,3.344,3.333,3.342,70
20130401|2013-02-13 06:00,13,3.34,3.35,3.325,3.327,228
20130401|2013-02-13 06:30,13,3.328,3.335,3.328,3.332,154
20130401|2013-02-13 07:00,13,3.333,3.347,3.333,3.338,159
20130401|2013-02-13 07:30,13,3.337,3.345,3.331,3.334,499
20130401|2013-02-13 08:00,13,3.332,3.336,3.321,3.329,990
20130401|2013-02-13 08:30,13,3.329,3.332,3.323,3.326,464
20130401|2013-02-13 09:00,13,3.327,3.342,3.327,3.34,632
20130401|2013-02-13 09:30,13,3.34,3.34,3.33,3.335,598
20130401|2013-02-13 10:00,13,3.337,3.36,3.334,3.353,1404
20130401|2013-02-13 10:30,13,3.353,3.367,3.351,3.364,1440
20130401|2013-02-13 11:00,13,3.365,3.381,3.357,3.38,1672
20130401|2013-02-13 11:30,13,3.38,3.383,3.371,3.381,929
20130401|2013-02-13 12:00,13,3.382,3.387,3.373,3.378,723
20130401|2013-02-13 12:30,13,3.378,3.38,3.368,3.378,1048
20130401|2013-02-13 13:00,13,3.379,3.385,3.367,3.369,1284
20130401|2013-02-13 13:30,13,3.368,3.373,3.362,3.365,532
20130401|2013-02-13 14:00,13,3.363,3.364,3.358,3.362,159
20130401|2013-02-13 14:30,13,3.361,3.363,3.356,3.356,244
20130401|2013-02-13 15:00,13,3.356,3.363,3.356,3.363,55
20130401|2013-02-13 15:30,13,3.363,3.363,3.357,3.357,48
20130401|2013-02-13 16:00,13,3.358,3.363,3.358,3.363,46
20130401|2013-02-13 17:00,14,3.363,3.364,3.358,3.364,4
20130401|2013-02-13 17:30,14,3.358,3.358,3.358,3.358,3
20130401|2013-02-13 18:00,14,3.358,3.358,3.358,3.358,1
20130401|2013-02-13 19:30,14,3.355,3.355,3.353,3.353,3
20130401|2013-02-13 20:00,14,3.361,3.361,3.361,3.361,2
20130401|2013-02-13 20:30,14,3.354,3.355,3.353,3.355,5
20130401|2013-02-13 21:00,14,3.354,3.354,3.354,3.354,2
20130401|2013-02-13 21:30,14,3.358,3.36,3.358,3.36,5
20130401|2013-02-13 22:00,14,3.363,3.371,3.363,3.371,17
20130401|2013-02-13 22:30,14,3.371,3.371,3.365,3.365,36
20130401|2013-02-13 23:00,14,3.364,3.364,3.363,3.363,6
20130401|2013-02-13 23:30,14,3.365,3.365,3.365,3.365,2
20130401|2013-02-14 00:00,14,3.364,3.364,3.361,3.361,11
20130401|2013-02-14 00:30,14,3.36,3.36,3.357,3.357,5
20130401|2013-02-14 01:00,14,3.361,3.361,3.36,3.36,5
20130401|2013-02-14 01:30,14,3.361,3.361,3.361,3.361,1
20130401|2013-02-14 02:00,14,3.36,3.362,3.355,3.362,47
20130401|2013-02-14 02:30,14,3.37,3.372,3.366,3.37,15
20130401|2013-02-14 03:00,14,3.37,3.37,3.37,3.37,1
20130401|2013-02-14 03:30,14,3.37,3.37,3.357,3.369,38
20130401|2013-02-14 04:00,14,3.369,3.37,3.368,3.368,20
20130401|2013-02-14 04:30,14,3.361,3.361,3.361,3.361,14
20130401|2013-02-14 05:00,14,3.361,3.361,3.356,3.358,21
20130401|2013-02-14 05:30,14,3.361,3.369,3.361,3.369,17
20130401|2013-02-14 06:00,14,3.366,3.366,3.361,3.362,16
20130401|2013-02-14 06:30,14,3.366,3.366,3.357,3.359,24
20130401|2013-02-14 07:00,14,3.358,3.359,3.342,3.347,181
20130401|2013-02-14 07:30,14,3.347,3.35,3.339,3.342,338
20130401|2013-02-14 08:00,14,3.342,3.344,3.331,3.332,1527
20130401|2013-02-14 08:30,14,3.333,3.348,3.33,3.346,717
20130401|2013-02-14 09:00,14,3.345,3.348,3.334,3.34,988
20130401|2013-02-14 09:30,14,3.339,3.339,3.239,3.243,7207
20130401|2013-02-14 10:00,14,3.242,3.25,3.238,3.24,2064
20130401|2013-02-14 10:30,14,3.239,3.243,3.228,3.236,2235
20130401|2013-02-14 11:00,14,3.236,3.236,3.226,3.231,1195
20130401|2013-02-14 11:30,14,3.231,3.232,3.211,3.217,2581
20130401|2013-02-14 12:00,14,3.217,3.221,3.204,3.215,2462
20130401|2013-02-14 12:30,14,3.216,3.232,3.215,3.232,2120
20130401|2013-02-14 13:00,14,3.232,3.235,3.22,3.232,2300
20130401|2013-02-14 13:30,14,3.232,3.239,3.229,3.239,792
20130401|2013-02-14 14:00,14,3.239,3.24,3.23,3.23,290
20130401|2013-02-14 14:30,14,3.232,3.239,3.231,3.237,287
20130401|2013-02-14 15:00,14,3.236,3.239,3.235,3.239,100
20130401|2013-02-14 15:30,14,3.239,3.24,3.238,3.239,42
20130401|2013-02-14 16:00,14,3.238,3.238,3.237,3.238,7
20130401|2013-02-14 17:00,15,3.237,3.239,3.236,3.239,29
20130401|2013-02-14 18:00,15,3.242,3.243,3.242,3.243,6
20130401|2013-02-14 18:30,15,3.24,3.24,3.237,3.237,5
20130401|2013-02-14 19:00,15,3.236,3.24,3.236,3.24,10
20130401|2013-02-14 19:30,15,3.237,3.239,3.234,3.239,12
20130401|2013-02-14 20:00,15,3.236,3.236,3.233,3.233,16
20130401|2013-02-14 20:30,15,3.236,3.236,3.233,3.233,3
20130401|2013-02-14 21:00,15,3.233,3.233,3.232,3.232,9
20130401|2013-02-14 21:30,15,3.237,3.237,3.23,3.23,8
20130401|2013-02-14 22:00,15,3.23,3.235,3.229,3.231,25
20130401|2013-02-14 22:30,15,3.231,3.231,3.228,3.229,47
20130401|2013-02-14 23:00,15,3.228,3.228,3.227,3.227,37
20130401|2013-02-14 23:30,15,3.226,3.226,3.22,3.222,85
20130401|2013-02-15 00:00,15,3.224,3.224,3.223,3.223,23
20130401|2013-02-15 00:30,15,3.223,3.225,3.222,3.224,62
20130401|2013-02-15 01:00,15,3.224,3.224,3.222,3.222,46
20130401|2013-02-15 01:30,15,3.222,3.222,3.22,3.22,55
20130401|2013-02-15 02:00,15,3.22,3.22,3.217,3.218,121
20130401|2013-02-15 02:30,15,3.217,3.218,3.215,3.215,102
20130401|2013-02-15 03:00,15,3.215,3.216,3.208,3.208,168
20130401|2013-02-15 03:30,15,3.209,3.209,3.191,3.198,339
20130401|2013-02-15 04:00,15,3.198,3.201,3.197,3.2,61
20130401|2013-02-15 04:30,15,3.2,3.219,3.2,3.218,95
20130401|2013-02-15 05:00,15,3.215,3.224,3.212,3.223,75
20130401|2013-02-15 05:30,15,3.223,3.231,3.222,3.228,86
20130401|2013-02-15 06:00,15,3.233,3.236,3.229,3.229,117
20130401|2013-02-15 06:30,15,3.23,3.233,3.217,3.22,191
20130401|2013-02-15 07:00,15,3.221,3.234,3.22,3.234,164
20130401|2013-02-15 07:30,15,3.234,3.249,3.233,3.245,974
20130401|2013-02-15 08:00,15,3.245,3.25,3.233,3.248,1113
20130401|2013-02-15 08:30,15,3.248,3.256,3.241,3.247,1282
20130401|2013-02-15 09:00,15,3.247,3.254,3.242,3.245,1176
20130401|2013-02-15 09:30,15,3.246,3.25,3.241,3.243,871
20130401|2013-02-15 10:00,15,3.244,3.247,3.229,3.232,1030
20130401|2013-02-15 10:30,15,3.232,3.237,3.22,3.22,990
20130401|2013-02-15 11:00,15,3.22,3.225,3.219,3.22,592
20130401|2013-02-15 11:30,15,3.22,3.226,3.217,3.221,740
20130401|2013-02-15 12:00,15,3.221,3.226,3.216,3.219,1034
20130401|2013-02-15 12:30,15,3.218,3.222,3.209,3.213,968
20130401|2013-02-15 13:00,15,3.214,3.224,3.209,3.22,2219
20130401|2013-02-15 13:30,15,3.22,3.231,3.219,3.23,792
20130401|2013-02-15 14:00,15,3.232,3.235,3.226,3.228,396
20130401|2013-02-15 14:30,15,3.227,3.233,3.225,3.226,347
20130401|2013-02-15 15:00,15,3.227,3.234,3.227,3.233,74
20130401|2013-02-15 15:30,15,3.231,3.231,3.227,3.227,17
20130401|2013-02-15 16:00,15,3.225,3.225,3.221,3.223,6
20130401|2013-02-17 17:00,19,3.22,3.23,3.204,3.207,147
20130401|2013-02-17 17:30,19,3.208,3.208,3.203,3.206,26
20130401|2013-02-17 18:00,19,3.204,3.205,3.199,3.204,92
20130401|2013-02-17 18:30,19,3.204,3.204,3.202,3.203,43
20130401|2013-02-17 19:00,19,3.204,3.204,3.201,3.203,18
20130401|2013-02-17 19:30,19,3.205,3.208,3.205,3.206,34
20130401|2013-02-17 20:00,19,3.206,3.212,3.206,3.206,4
20130401|2013-02-17 21:00,19,3.204,3.204,3.204,3.204,3
20130401|2013-02-17 21:30,19,3.208,3.208,3.206,3.206,17
20130401|2013-02-17 22:00,19,3.207,3.207,3.207,3.207,1
20130401|2013-02-17 22:30,19,3.205,3.209,3.205,3.208,53
20130401|2013-02-17 23:00,19,3.22,3.22,3.219,3.22,6
20130401|2013-02-17 23:30,19,3.22,3.22,3.22,3.22,1
20130401|2013-02-18 00:00,19,3.223,3.24,3.223,3.231,55
20130401|2013-02-18 00:30,19,3.229,3.229,3.229,3.229,1
20130401|2013-02-18 01:00,19,3.228,3.228,3.218,3.224,16
20130401|2013-02-18 01:30,19,3.225,3.232,3.224,3.232,15
20130401|2013-02-18 02:00,19,3.235,3.235,3.228,3.232,18
20130401|2013-02-18 02:30,19,3.234,3.236,3.225,3.225,25
20130401|2013-02-18 03:00,19,3.229,3.229,3.224,3.224,20
20130401|2013-02-18 03:30,19,3.224,3.225,3.223,3.224,9
20130401|2013-02-18 04:00,19,3.221,3.221,3.221,3.221,7
20130401|2013-02-18 04:30,19,3.22,3.22,3.213,3.214,64
20130401|2013-02-18 05:00,19,3.218,3.222,3.218,3.22,33
20130401|2013-02-18 05:30,19,3.222,3.226,3.221,3.226,24
20130401|2013-02-18 06:00,19,3.226,3.228,3.224,3.224,32
20130401|2013-02-18 06:30,19,3.221,3.221,3.221,3.221,7
20130401|2013-02-18 07:00,19,3.219,3.219,3.212,3.214,14
20130401|2013-02-18 07:30,19,3.216,3.223,3.216,3.222,33
20130401|2013-02-18 08:00,19,3.221,3.221,3.213,3.217,149
20130401|2013-02-18 08:30,19,3.217,3.226,3.216,3.225,242
20130401|2013-02-18 09:00,19,3.225,3.227,3.223,3.225,99
20130401|2013-02-18 09:30,19,3.226,3.233,3.226,3.231,291
20130401|2013-02-18 10:00,19,3.231,3.231,3.225,3.229,135
20130401|2013-02-18 10:30,19,3.229,3.231,3.226,3.23,46
20130401|2013-02-18 11:00,19,3.23,3.235,3.229,3.233,96
20130401|2013-02-18 11:30,19,3.232,3.235,3.231,3.235,84
20130401|2013-02-18 12:00,19,3.234,3.238,3.234,3.237,18
20130401|2013-02-18 17:00,19,3.237,3.237,3.226,3.237,36
20130401|2013-02-18 17:30,19,3.238,3.239,3.238,3.238,13
20130401|2013-02-18 18:00,19,3.238,3.238,3.238,3.238,1
20130401|2013-02-18 19:00,19,3.24,3.24,3.238,3.238,23
20130401|2013-02-18 19:30,19,3.24,3.24,3.238,3.238,19
20130401|2013-02-18 20:00,19,3.24,3.248,3.24,3.248,89
20130401|2013-02-18 20:30,19,3.247,3.249,3.247,3.249,71
20130401|2013-02-18 21:00,19,3.25,3.252,3.25,3.25,16
20130401|2013-02-18 21:30,19,3.249,3.249,3.248,3.249,48
20130401|2013-02-18 22:00,19,3.248,3.248,3.248,3.248,12
20130401|2013-02-18 22:30,19,3.25,3.25,3.247,3.247,16
20130401|2013-02-18 23:00,19,3.248,3.248,3.244,3.244,47
20130401|2013-02-18 23:30,19,3.244,3.244,3.242,3.242,3
20130401|2013-02-19 00:00,19,3.24,3.245,3.238,3.245,11
20130401|2013-02-19 00:30,19,3.243,3.246,3.243,3.245,8
20130401|2013-02-19 01:00,19,3.245,3.246,3.242,3.242,11
20130401|2013-02-19 01:30,19,3.247,3.247,3.244,3.244,3
20130401|2013-02-19 02:00,19,3.244,3.245,3.244,3.244,9
20130401|2013-02-19 02:30,19,3.245,3.245,3.24,3.245,52
20130401|2013-02-19 03:00,19,3.243,3.244,3.241,3.242,12
20130401|2013-02-19 03:30,19,3.243,3.245,3.242,3.244,15
20130401|2013-02-19 04:00,19,3.243,3.249,3.241,3.249,28
20130401|2013-02-19 04:30,19,3.249,3.252,3.244,3.252,42
20130401|2013-02-19 05:00,19,3.25,3.256,3.25,3.255,41
20130401|2013-02-19 05:30,19,3.256,3.257,3.252,3.255,23
20130401|2013-02-19 06:00,19,3.256,3.263,3.255,3.261,164
20130401|2013-02-19 06:30,19,3.264,3.278,3.264,3.268,216
20130401|2013-02-19 07:00,19,3.27,3.279,3.268,3.269,499
20130401|2013-02-19 07:30,19,3.27,3.281,3.267,3.281,1045
20130401|2013-02-19 08:00,19,3.28,3.309,3.279,3.299,3252
20130401|2013-02-19 08:30,19,3.301,3.302,3.289,3.298,1886
20130401|2013-02-19 09:00,19,3.297,3.323,3.297,3.314,3954
20130401|2013-02-19 09:30,19,3.315,3.328,3.309,3.313,2316
20130401|2013-02-19 10:00,19,3.314,3.325,3.309,3.323,1120
20130401|2013-02-19 10:30,19,3.322,3.333,3.321,3.324,2707
20130401|2013-02-19 11:00,19,3.325,3.33,3.321,3.328,891
20130401|2013-02-19 11:30,19,3.327,3.336,3.325,3.33,1865
20130401|2013-02-19 12:00,19,3.331,3.333,3.327,3.332,627
20130401|2013-02-19 12:30,19,3.333,3.336,3.325,3.33,1306
20130401|2013-02-19 13:00,19,3.33,3.334,3.325,3.332,2874
20130401|2013-02-19 13:30,19,3.332,3.334,3.324,3.326,801
20130401|2013-02-19 14:00,19,3.326,3.328,3.324,3.327,345
20130401|2013-02-19 14:30,19,3.327,3.331,3.323,3.324,472
20130401|2013-02-19 15:00,19,3.325,3.332,3.325,3.33,181
20130401|2013-02-19 15:30,19,3.331,3.335,3.331,3.333,136
20130401|2013-02-19 16:00,19,3.328,3.331,3.328,3.328,13
20130401|2013-02-19 17:00,20,3.327,3.333,3.327,3.329,31
20130401|2013-02-19 17:30,20,3.329,3.329,3.329,3.329,2
20130401|2013-02-19 18:00,20,3.33,3.331,3.329,3.329,14
20130401|2013-02-19 18:30,20,3.331,3.331,3.33,3.33,12
20130401|2013-02-19 19:00,20,3.33,3.33,3.33,3.33,3
20130401|2013-02-19 19:30,20,3.33,3.331,3.33,3.331,14
20130401|2013-02-19 20:00,20,3.331,3.333,3.331,3.333,24
20130401|2013-02-19 20:30,20,3.332,3.333,3.33,3.332,13
20130401|2013-02-19 21:00,20,3.332,3.335,3.332,3.335,5
20130401|2013-02-19 21:30,20,3.334,3.334,3.329,3.333,26
20130401|2013-02-19 22:00,20,3.334,3.339,3.332,3.335,31
20130401|2013-02-19 22:30,20,3.339,3.339,3.334,3.336,23
20130401|2013-02-19 23:00,20,3.335,3.337,3.335,3.337,15
20130401|2013-02-19 23:30,20,3.337,3.338,3.337,3.337,18
20130401|2013-02-20 00:00,20,3.337,3.338,3.337,3.337,23
20130401|2013-02-20 00:30,20,3.337,3.338,3.337,3.337,23
20130401|2013-02-20 01:00,20,3.337,3.338,3.331,3.331,61
20130401|2013-02-20 01:30,20,3.331,3.332,3.33,3.33,49
20130401|2013-02-20 02:00,20,3.331,3.332,3.33,3.332,25
20130401|2013-02-20 02:30,20,3.332,3.344,3.331,3.344,100
20130401|2013-02-20 03:00,20,3.343,3.346,3.341,3.341,48
20130401|2013-02-20 03:30,20,3.341,3.344,3.34,3.342,61
20130401|2013-02-20 04:00,20,3.341,3.341,3.335,3.338,48
20130401|2013-02-20 04:30,20,3.34,3.349,3.34,3.343,149
20130401|2013-02-20 05:00,20,3.339,3.353,3.339,3.352,90
20130401|2013-02-20 05:30,20,3.353,3.36,3.352,3.359,222
20130401|2013-02-20 06:00,20,3.358,3.362,3.35,3.355,173
20130401|2013-02-20 06:30,20,3.355,3.367,3.355,3.36,241
20130401|2013-02-20 07:00,20,3.36,3.365,3.35,3.351,1030
20130401|2013-02-20 07:30,20,3.352,3.362,3.347,3.359,1223
20130401|2013-02-20 08:00,20,3.358,3.367,3.342,3.342,1801
20130401|2013-02-20 08:30,20,3.341,3.347,3.33,3.34,2133
20130401|2013-02-20 09:00,20,3.338,3.345,3.312,3.341,3066
20130401|2013-02-20 09:30,20,3.339,3.351,3.339,3.343,1251
20130401|2013-02-20 10:00,20,3.342,3.347,3.322,3.339,2529
20130401|2013-02-20 10:30,20,3.337,3.339,3.324,3.338,1461
20130401|2013-02-20 11:00,20,3.338,3.34,3.33,3.339,1045
20130401|2013-02-20 11:30,20,3.339,3.345,3.335,3.34,1239
20130401|2013-02-20 12:00,20,3.34,3.343,3.336,3.34,1132
20130401|2013-02-20 12:30,20,3.34,3.342,3.336,3.338,895
20130401|2013-02-20 13:00,20,3.337,3.343,3.321,3.334,3486
20130401|2013-02-20 13:30,20,3.334,3.337,3.331,3.331,691
20130401|2013-02-20 14:00,20,3.332,3.336,3.328,3.328,391
20130401|2013-02-20 14:30,20,3.328,3.329,3.324,3.325,298
20130401|2013-02-20 15:00,20,3.327,3.327,3.319,3.319,204
20130401|2013-02-20 15:30,20,3.319,3.324,3.315,3.322,250
20130401|2013-02-20 16:00,20,3.322,3.323,3.32,3.32,34
20130401|2013-02-20 17:00,21,3.321,3.327,3.317,3.323,37
20130401|2013-02-20 17:30,21,3.32,3.324,3.32,3.321,9
20130401|2013-02-20 18:00,21,3.321,3.321,3.302,3.312,107
20130401|2013-02-20 18:30,21,3.309,3.316,3.303,3.306,65
20130401|2013-02-20 19:00,21,3.307,3.311,3.306,3.311,7
20130401|2013-02-20 19:30,21,3.311,3.312,3.31,3.31,7
20130401|2013-02-20 20:00,21,3.31,3.326,3.31,3.326,93
20130401|2013-02-20 20:30,21,3.326,3.329,3.314,3.321,38
20130401|2013-02-20 21:00,21,3.321,3.321,3.321,3.321,3
20130401|2013-02-20 21:30,21,3.318,3.32,3.315,3.315,11
20130401|2013-02-20 22:00,21,3.315,3.315,3.312,3.314,61
20130401|2013-02-20 22:30,21,3.313,3.313,3.308,3.312,34
20130401|2013-02-20 23:00,21,3.311,3.312,3.309,3.309,12
20130401|2013-02-20 23:30,21,3.309,3.309,3.307,3.308,20
20130401|2013-02-21 00:00,21,3.308,3.321,3.308,3.319,17
20130401|2013-02-21 00:30,21,3.32,3.32,3.316,3.317,6
20130401|2013-02-21 01:00,21,3.315,3.315,3.309,3.311,26
20130401|2013-02-21 01:30,21,3.31,3.316,3.309,3.316,44
20130401|2013-02-21 02:00,21,3.316,3.318,3.312,3.312,99
20130401|2013-02-21 02:30,21,3.312,3.313,3.307,3.313,191
20130401|2013-02-21 03:00,21,3.313,3.313,3.306,3.311,238
20130401|2013-02-21 03:30,21,3.313,3.313,3.307,3.307,46
20130401|2013-02-21 04:00,21,3.308,3.31,3.307,3.308,78
20130401|2013-02-21 04:30,21,3.307,3.311,3.306,3.31,180
20130401|2013-02-21 05:00,21,3.31,3.31,3.305,3.306,182
20130401|2013-02-21 05:30,21,3.305,3.311,3.305,3.31,249
20130401|2013-02-21 06:00,21,3.311,3.326,3.309,3.318,368
20130401|2013-02-21 06:30,21,3.318,3.321,3.312,3.321,467
20130401|2013-02-21 07:00,21,3.322,3.334,3.322,3.326,1646
20130401|2013-02-21 07:30,21,3.326,3.327,3.286,3.286,1836
20130401|2013-02-21 08:00,21,3.286,3.306,3.284,3.306,4430
20130401|2013-02-21 08:30,21,3.305,3.311,3.3,3.3,1905
20130401|2013-02-21 09:00,21,3.301,3.331,3.281,3.312,5539
20130401|2013-02-21 09:30,21,3.315,3.38,3.315,3.337,14436
20130401|2013-02-21 10:00,21,3.338,3.347,3.333,3.339,2105
20130401|2013-02-21 10:30,21,3.339,3.346,3.302,3.306,3047
20130401|2013-02-21 11:00,21,3.305,3.305,3.287,3.289,3361
20130401|2013-02-21 11:30,21,3.291,3.294,3.274,3.29,5211
20130401|2013-02-21 12:00,21,3.29,3.322,3.288,3.312,3721
20130401|2013-02-21 12:30,21,3.312,3.324,3.297,3.306,1649
20130401|2013-02-21 13:00,21,3.307,3.312,3.292,3.295,3800
20130401|2013-02-21 13:30,21,3.294,3.305,3.293,3.293,960
20130401|2013-02-21 14:00,21,3.295,3.298,3.291,3.293,655
20130401|2013-02-21 14:30,21,3.294,3.3,3.292,3.297,181
20130401|2013-02-21 15:00,21,3.296,3.299,3.295,3.297,172
20130401|2013-02-21 15:30,21,3.296,3.299,3.294,3.299,72
20130401|2013-02-21 16:00,21,3.297,3.298,3.294,3.294,35
20130401|2013-02-21 17:00,22,3.303,3.306,3.296,3.303,61
20130401|2013-02-21 17:30,22,3.304,3.304,3.3,3.3,2
20130401|2013-02-21 18:00,22,3.301,3.305,3.301,3.304,10
20130401|2013-02-21 18:30,22,3.305,3.305,3.305,3.305,2
20130401|2013-02-21 19:00,22,3.303,3.303,3.303,3.303,1
20130401|2013-02-21 19:30,22,3.304,3.306,3.302,3.306,14
20130401|2013-02-21 20:00,22,3.304,3.307,3.3,3.306,10
20130401|2013-02-21 20:30,22,3.304,3.307,3.301,3.301,15
20130401|2013-02-21 21:00,22,3.305,3.305,3.301,3.305,17
20130401|2013-02-21 21:30,22,3.304,3.304,3.293,3.296,62
20130401|2013-02-21 22:00,22,3.296,3.303,3.296,3.301,33
20130401|2013-02-21 22:30,22,3.3,3.303,3.293,3.295,122
20130401|2013-02-21 23:00,22,3.295,3.3,3.295,3.298,17
20130401|2013-02-21 23:30,22,3.3,3.303,3.298,3.298,28
20130401|2013-02-22 00:00,22,3.298,3.299,3.289,3.291,105
20130401|2013-02-22 00:30,22,3.291,3.292,3.289,3.291,13
20130401|2013-02-22 01:00,22,3.292,3.298,3.29,3.298,82
20130401|2013-02-22 01:30,22,3.3,3.303,3.297,3.301,29
20130401|2013-02-22 02:00,22,3.303,3.314,3.3,3.314,246
20130401|2013-02-22 02:30,22,3.314,3.315,3.312,3.314,39
20130401|2013-02-22 03:00,22,3.314,3.314,3.307,3.307,49
20130401|2013-02-22 03:30,22,3.308,3.312,3.307,3.309,71
20130401|2013-02-22 04:00,22,3.307,3.312,3.305,3.312,35
20130401|2013-02-22 04:30,22,3.312,3.315,3.309,3.313,186
20130401|2013-02-22 05:00,22,3.312,3.313,3.309,3.312,64
20130401|2013-02-22 05:30,22,3.313,3.314,3.309,3.311,121
20130401|2013-02-22 06:00,22,3.311,3.32,3.311,3.318,212
20130401|2013-02-22 06:30,22,3.318,3.324,3.313,3.315,271
20130401|2013-02-22 07:00,22,3.314,3.317,3.305,3.312,741
20130401|2013-02-22 07:30,22,3.312,3.323,3.309,3.32,1515
20130401|2013-02-22 08:00,22,3.32,3.325,3.303,3.31,3601
20130401|2013-02-22 08:30,22,3.309,3.314,3.297,3.304,3383
20130401|2013-02-22 09:00,22,3.303,3.306,3.287,3.292,2925
20130401|2013-02-22 09:30,22,3.292,3.306,3.29,3.305,2707
20130401|2013-02-22 10:00,22,3.306,3.31,3.297,3.302,2007
20130401|2013-02-22 10:30,22,3.301,3.306,3.3,3.3,1534
20130401|2013-02-22 11:00,22,3.301,3.32,3.298,3.316,3002
20130401|2013-02-22 11:30,22,3.316,3.329,3.312,3.323,3220
20130401|2013-02-22 12:00,22,3.323,3.336,3.321,3.331,4111
20130401|2013-02-22 12:30,22,3.331,3.336,3.33,3.334,1431
20130401|2013-02-22 13:00,22,3.334,3.351,3.329,3.349,5147
20130401|2013-02-22 13:30,22,3.349,3.349,3.341,3.341,959
20130401|2013-02-22 14:00,22,3.341,3.348,3.34,3.343,660
20130401|2013-02-22 14:30,22,3.344,3.345,3.333,3.334,563
20130401|2013-02-22 15:00,22,3.334,3.34,3.333,3.334,173
20130401|2013-02-22 15:30,22,3.336,3.338,3.329,3.337,415
20130401|2013-02-22 16:00,22,3.336,3.339,3.334,3.335,127
20130401|2013-02-24 17:00,25,3.407,3.438,3.385,3.426,1819
20130401|2013-02-24 17:30,25,3.427,3.428,3.421,3.423,183
20130401|2013-02-24 18:00,25,3.421,3.422,3.409,3.41,294
20130401|2013-02-24 18:30,25,3.408,3.418,3.408,3.415,115
20130401|2013-02-24 19:00,25,3.413,3.416,3.409,3.41,129
20130401|2013-02-24 19:30,25,3.412,3.419,3.41,3.419,139
20130401|2013-02-24 20:00,25,3.418,3.421,3.415,3.417,127
20130401|2013-02-24 20:30,25,3.416,3.42,3.414,3.419,41
20130401|2013-02-24 21:00,25,3.416,3.422,3.415,3.422,52
20130401|2013-02-24 21:30,25,3.421,3.421,3.413,3.414,99
20130401|2013-02-24 22:00,25,3.414,3.415,3.41,3.412,60
20130401|2013-02-24 22:30,25,3.41,3.414,3.409,3.411,306
20130401|2013-02-24 23:00,25,3.41,3.411,3.402,3.404,196
20130401|2013-02-24 23:30,25,3.403,3.406,3.401,3.402,124
20130401|2013-02-25 00:00,25,3.401,3.405,3.401,3.403,176
20130401|2013-02-25 00:30,25,3.402,3.404,3.401,3.404,51
20130401|2013-02-25 01:00,25,3.402,3.408,3.401,3.402,193
20130401|2013-02-25 01:30,25,3.403,3.404,3.401,3.401,64
20130401|2013-02-25 02:00,25,3.402,3.408,3.401,3.405,149
20130401|2013-02-25 02:30,25,3.404,3.41,3.401,3.41,172
20130401|2013-02-25 03:00,25,3.41,3.415,3.408,3.412,355
20130401|2013-02-25 03:30,25,3.413,3.425,3.412,3.424,258
20130401|2013-02-25 04:00,25,3.423,3.423,3.421,3.421,106
20130401|2013-02-25 04:30,25,3.421,3.429,3.42,3.426,281
20130401|2013-02-25 05:00,25,3.427,3.461,3.427,3.46,1622
20130401|2013-02-25 05:30,25,3.46,3.463,3.458,3.459,925
20130401|2013-02-25 06:00,25,3.459,3.463,3.458,3.461,845
20130401|2013-02-25 06:30,25,3.461,3.467,3.458,3.461,1604
20130401|2013-02-25 07:00,25,3.462,3.475,3.457,3.47,3174
20130401|2013-02-25 07:30,25,3.471,3.475,3.439,3.448,5978
20130401|2013-02-25 08:00,25,3.448,3.466,3.447,3.449,3738
20130401|2013-02-25 08:30,25,3.449,3.449,3.421,3.432,7344
20130401|2013-02-25 09:00,25,3.431,3.438,3.421,3.425,3522
20130401|2013-02-25 09:30,25,3.426,3.441,3.424,3.433,3583
20130401|2013-02-25 10:00,25,3.433,3.457,3.429,3.453,5236
20130401|2013-02-25 10:30,25,3.454,3.464,3.445,3.451,5158
20130401|2013-02-25 11:00,25,3.45,3.459,3.447,3.455,2124
20130401|2013-02-25 11:30,25,3.456,3.46,3.451,3.458,1856
20130401|2013-02-25 12:00,25,3.457,3.476,3.456,3.475,3758
20130401|2013-02-25 12:30,25,3.475,3.476,3.456,3.461,3345
20130401|2013-02-25 13:00,25,3.46,3.474,3.456,3.471,7333
20130401|2013-02-25 13:30,25,3.47,3.473,3.465,3.473,2500
20130401|2013-02-25 14:00,25,3.473,3.473,3.465,3.471,1121
20130401|2013-02-25 14:30,25,3.471,3.477,3.462,3.464,2151
20130401|2013-02-25 15:00,25,3.463,3.472,3.462,3.471,443
20130401|2013-02-25 15:30,25,3.471,3.473,3.465,3.469,218
20130401|2013-02-25 16:00,25,3.469,3.47,3.463,3.467,70
20130401|2013-02-25 17:00,26,3.47,3.475,3.465,3.468,151
20130401|2013-02-25 17:30,26,3.47,3.47,3.467,3.468,15
20130401|2013-02-25 18:00,26,3.467,3.468,3.464,3.465,28
20130401|2013-02-25 18:30,26,3.465,3.47,3.461,3.47,73
20130401|2013-02-25 19:00,26,3.47,3.476,3.469,3.473,98
20130401|2013-02-25 19:30,26,3.474,3.474,3.465,3.471,168
20130401|2013-02-25 20:00,26,3.47,3.479,3.467,3.467,81
20130401|2013-02-25 20:30,26,3.466,3.47,3.466,3.47,32
20130401|2013-02-25 21:00,26,3.469,3.47,3.468,3.47,85
20130401|2013-02-25 21:30,26,3.469,3.472,3.469,3.471,14
20130401|2013-02-25 22:00,26,3.471,3.476,3.469,3.475,95
20130401|2013-02-25 22:30,26,3.47,3.477,3.47,3.475,253
20130401|2013-02-25 23:00,26,3.475,3.479,3.474,3.477,117
20130401|2013-02-25 23:30,26,3.474,3.483,3.474,3.48,212
20130401|2013-02-26 00:00,26,3.48,3.486,3.48,3.486,128
20130401|2013-02-26 00:30,26,3.486,3.488,3.48,3.481,236
20130401|2013-02-26 01:00,26,3.482,3.498,3.48,3.492,506
20130401|2013-02-26 01:30,26,3.492,3.493,3.489,3.491,74
20130401|2013-02-26 02:00,26,3.49,3.494,3.489,3.492,176
20130401|2013-02-26 02:30,26,3.49,3.498,3.49,3.495,387
20130401|2013-02-26 03:00,26,3.495,3.514,3.492,3.51,718
20130401|2013-02-26 03:30,26,3.51,3.517,3.502,3.507,488
20130401|2013-02-26 04:00,26,3.505,3.511,3.502,3.506,346
20130401|2013-02-26 04:30,26,3.507,3.509,3.474,3.478,973
20130401|2013-02-26 05:00,26,3.479,3.486,3.477,3.484,340
20130401|2013-02-26 05:30,26,3.485,3.488,3.482,3.482,581
20130401|2013-02-26 06:00,26,3.483,3.488,3.482,3.482,731
20130401|2013-02-26 06:30,26,3.482,3.485,3.47,3.47,1338
20130401|2013-02-26 07:00,26,3.473,3.473,3.445,3.452,3153
20130401|2013-02-26 07:30,26,3.452,3.478,3.452,3.471,3042
20130401|2013-02-26 08:00,26,3.471,3.486,3.459,3.46,10048
20130401|2013-02-26 08:30,26,3.459,3.46,3.44,3.45,7431
20130401|2013-02-26 09:00,26,3.45,3.464,3.448,3.464,3861
20130401|2013-02-26 09:30,26,3.464,3.474,3.448,3.469,4682
20130401|2013-02-26 10:00,26,3.468,3.477,3.441,3.444,6966
20130401|2013-02-26 10:30,26,3.444,3.467,3.441,3.466,5788
20130401|2013-02-26 11:00,26,3.465,3.466,3.43,3.437,7783
20130401|2013-02-26 11:30,26,3.436,3.464,3.435,3.445,5240
20130401|2013-02-26 12:00,26,3.445,3.462,3.44,3.459,3269
20130401|2013-02-26 12:30,26,3.458,3.467,3.457,3.458,2650
20130401|2013-02-26 13:00,26,3.458,3.481,3.452,3.457,11253
20130401|2013-02-26 13:30,26,3.458,3.461,3.447,3.448,2424
20130401|2013-02-26 14:00,26,3.448,3.453,3.44,3.443,1739
20130401|2013-02-26 14:30,26,3.442,3.45,3.442,3.447,889
20130401|2013-02-26 15:00,26,3.448,3.45,3.445,3.45,214
20130401|2013-02-26 15:30,26,3.45,3.45,3.447,3.448,177
20130401|2013-02-26 16:00,26,3.448,3.452,3.448,3.45,110
20130401|2013-02-26 17:00,27,3.449,3.455,3.44,3.452,169
20130401|2013-02-26 17:30,27,3.451,3.452,3.446,3.45,21
20130401|2013-02-26 18:00,27,3.449,3.452,3.446,3.45,21
20130401|2013-02-26 18:30,27,3.446,3.451,3.444,3.451,32
20130401|2013-02-26 19:00,27,3.447,3.45,3.446,3.45,39
20130401|2013-02-26 19:30,27,3.451,3.454,3.447,3.454,34
20130401|2013-02-26 20:00,27,3.455,3.464,3.451,3.46,183
20130401|2013-02-26 20:30,27,3.461,3.462,3.455,3.462,54
20130401|2013-02-26 21:00,27,3.459,3.462,3.455,3.46,110
20130401|2013-02-26 21:30,27,3.46,3.466,3.453,3.464,462
20130401|2013-02-26 22:00,27,3.463,3.468,3.461,3.463,325
20130401|2013-02-26 22:30,27,3.464,3.465,3.456,3.457,392
20130401|2013-02-26 23:00,27,3.455,3.459,3.451,3.458,242
20130401|2013-02-26 23:30,27,3.457,3.459,3.452,3.459,156
20130401|2013-02-27 00:00,27,3.458,3.46,3.456,3.458,87
20130401|2013-02-27 00:30,27,3.457,3.46,3.456,3.458,43
20130401|2013-02-27 01:00,27,3.458,3.46,3.457,3.46,80
20130401|2013-02-27 01:30,27,3.459,3.46,3.458,3.459,107
20130401|2013-02-27 02:00,27,3.458,3.46,3.453,3.457,372
20130401|2013-02-27 02:30,27,3.457,3.459,3.451,3.454,547
20130401|2013-02-27 03:00,27,3.454,3.467,3.452,3.455,321
20130401|2013-02-27 03:30,27,3.457,3.457,3.447,3.456,130
20130401|2013-02-27 04:00,27,3.453,3.462,3.447,3.449,250
20130401|2013-02-27 04:30,27,3.45,3.453,3.446,3.45,129
20130401|2013-02-27 05:00,27,3.452,3.46,3.449,3.451,190
20130401|2013-02-27 05:30,27,3.452,3.455,3.444,3.45,195
20130401|2013-02-27 06:00,27,3.448,3.45,3.435,3.439,580
20130401|2013-02-27 06:30,27,3.441,3.444,3.432,3.444,605
20130401|2013-02-27 07:00,27,3.444,3.455,3.438,3.442,1675
20130401|2013-02-27 07:30,27,3.443,3.479,3.44,3.472,4894
20130401|2013-02-27 08:00,27,3.473,3.494,3.471,3.49,7701
20130401|2013-02-27 08:30,27,3.489,3.511,3.48,3.507,9212
20130401|2013-02-27 09:00,27,3.506,3.539,3.506,3.529,19183
20130401|2013-02-27 09:30,27,3.529,3.54,3.527,3.537,8754
20130401|2013-02-27 10:00,27,3.536,3.554,3.526,3.531,14432
20130401|2013-02-27 10:30,27,3.531,3.545,3.531,3.538,5664
20130401|2013-02-27 11:00,27,3.538,3.538,3.505,3.507,6343
20130401|2013-02-27 11:30,27,3.507,3.525,3.507,3.524,5199
20130401|2013-02-27 12:00,27,3.524,3.527,3.507,3.522,4626
20130401|2013-02-27 12:30,27,3.522,3.522,3.443,3.459,13721
20130401|2013-02-27 13:00,27,3.459,3.461,3.425,3.433,16912
20130401|2013-02-27 13:30,27,3.433,3.434,3.422,3.429,2892
20130401|2013-02-27 14:00,27,3.429,3.43,3.411,3.417,2479
20130401|2013-02-27 14:30,27,3.418,3.424,3.417,3.42,724
20130401|2013-02-27 15:00,27,3.42,3.427,3.406,3.413,893
20130401|2013-02-27 15:30,27,3.414,3.417,3.411,3.416,483
20130401|2013-02-27 16:00,27,3.416,3.422,3.414,3.419,198
20130401|2013-02-27 17:00,28,3.418,3.418,3.401,3.408,347
20130401|2013-02-27 17:30,28,3.409,3.415,3.395,3.413,327
20130401|2013-02-27 18:00,28,3.412,3.418,3.408,3.417,94
20130401|2013-02-27 18:30,28,3.418,3.42,3.415,3.418,67
20130401|2013-02-27 19:00,28,3.416,3.42,3.416,3.42,35
20130401|2013-02-27 19:30,28,3.42,3.427,3.42,3.427,144
20130401|2013-02-27 20:00,28,3.427,3.431,3.427,3.431,88
20130401|2013-02-27 20:30,28,3.431,3.432,3.429,3.429,17
20130401|2013-02-27 21:00,28,3.43,3.435,3.429,3.434,148
20130401|2013-02-27 21:30,28,3.431,3.439,3.43,3.439,130
20130401|2013-02-27 22:00,28,3.437,3.442,3.436,3.439,171
20130401|2013-02-27 22:30,28,3.439,3.456,3.438,3.456,991
20130401|2013-02-27 23:00,28,3.456,3.46,3.453,3.459,263
20130401|2013-02-27 23:30,28,3.46,3.46,3.456,3.457,248
20130401|2013-02-28 00:00,28,3.457,3.46,3.455,3.46,146
20130401|2013-02-28 00:30,28,3.459,3.459,3.446,3.446,141
20130401|2013-02-28 01:00,28,3.447,3.447,3.439,3.444,151
20130401|2013-02-28 01:30,28,3.444,3.444,3.439,3.44,116
20130401|2013-02-28 02:00,28,3.441,3.443,3.437,3.437,374
20130401|2013-02-28 02:30,28,3.437,3.443,3.437,3.44,197
20130401|2013-02-28 03:00,28,3.439,3.439,3.43,3.432,165
20130401|2013-02-28 03:30,28,3.432,3.438,3.426,3.437,506
20130401|2013-02-28 04:00,28,3.438,3.448,3.426,3.429,368
20130401|2013-02-28 04:30,28,3.428,3.432,3.419,3.419,472
20130401|2013-02-28 05:00,28,3.419,3.424,3.417,3.418,235
20130401|2013-02-28 05:30,28,3.419,3.42,3.41,3.414,415
20130401|2013-02-28 06:00,28,3.414,3.415,3.407,3.414,596
20130401|2013-02-28 06:30,28,3.413,3.423,3.408,3.412,710
20130401|2013-02-28 07:00,28,3.411,3.439,3.405,3.436,2135
20130401|2013-02-28 07:30,28,3.436,3.456,3.427,3.453,3275
20130401|2013-02-28 08:00,28,3.452,3.457,3.437,3.442,4214
20130401|2013-02-28 08:30,28,3.441,3.45,3.437,3.443,3775
20130401|2013-02-28 09:00,28,3.443,3.463,3.436,3.45,5997
20130401|2013-02-28 09:30,28,3.445,3.492,3.397,3.483,21173
20130401|2013-02-28 10:00,28,3.482,3.492,3.463,3.474,11282
20130401|2013-02-28 10:30,28,3.473,3.486,3.448,3.454,9247
20130401|2013-02-28 11:00,28,3.455,3.484,3.454,3.459,8673
20130401|2013-02-28 11:30,28,3.46,3.479,3.46,3.472,3697
20130401|2013-02-28 12:00,28,3.473,3.493,3.473,3.491,5576
20130401|2013-02-28 12:30,28,3.491,3.499,3.486,3.499,5053
20130401|2013-02-28 13:00,28,3.499,3.508,3.48,3.482,12435
20130401|2013-02-28 13:30,28,3.482,3.486,3.477,3.479,1839
20130401|2013-02-28 14:00,28,3.48,3.488,3.48,3.483,702
20130401|2013-02-28 14:30,28,3.484,3.489,3.483,3.484,834
20130401|2013-02-28 15:00,28,3.484,3.493,3.483,3.492,448
20130401|2013-02-28 15:30,28,3.491,3.497,3.491,3.493,280
20130401|2013-02-28 16:00,28,3.492,3.495,3.49,3.495,205
20130401|2013-02-28 17:00,1,3.491,3.503,3.488,3.497,297
20130401|2013-02-28 17:30,1,3.495,3.495,3.486,3.487,64
20130401|2013-02-28 18:00,1,3.489,3.491,3.483,3.486,189
20130401|2013-02-28 18:30,1,3.489,3.489,3.484,3.487,17
20130401|2013-02-28 19:00,1,3.487,3.496,3.484,3.488,39
20130401|2013-02-28 19:30,1,3.487,3.489,3.486,3.487,28
20130401|2013-02-28 20:00,1,3.488,3.49,3.488,3.489,40
20130401|2013-02-28 20:30,1,3.488,3.488,3.484,3.484,47
20130401|2013-02-28 21:00,1,3.484,3.485,3.483,3.483,11
20130401|2013-02-28 21:30,1,3.483,3.492,3.482,3.492,60
20130401|2013-02-28 22:00,1,3.493,3.497,3.488,3.496,90
20130401|2013-02-28 22:30,1,3.495,3.498,3.493,3.498,291
20130401|2013-02-28 23:00,1,3.497,3.498,3.494,3.495,82
20130401|2013-02-28 23:30,1,3.495,3.497,3.495,3.496,40
20130401|2013-03-01 00:00,1,3.496,3.499,3.496,3.499,53
20130401|2013-03-01 00:30,1,3.498,3.499,3.497,3.497,40
20130401|2013-03-01 01:00,1,3.497,3.498,3.493,3.496,194
20130401|2013-03-01 01:30,1,3.496,3.497,3.495,3.496,54
20130401|2013-03-01 02:00,1,3.496,3.499,3.496,3.497,306
20130401|2013-03-01 02:30,1,3.497,3.499,3.496,3.498,232
20130401|2013-03-01 03:00,1,3.498,3.5,3.496,3.5,218
20130401|2013-03-01 03:30,1,3.5,3.501,3.491,3.499,248
20130401|2013-03-01 04:00,1,3.5,3.5,3.494,3.498,128
20130401|2013-03-01 04:30,1,3.5,3.501,3.494,3.494,156
20130401|2013-03-01 05:00,1,3.494,3.496,3.484,3.487,552
20130401|2013-03-01 05:30,1,3.488,3.491,3.483,3.488,276
20130401|2013-03-01 06:00,1,3.489,3.49,3.472,3.478,613
20130401|2013-03-01 06:30,1,3.478,3.49,3.471,3.488,602
20130401|2013-03-01 07:00,1,3.488,3.497,3.46,3.47,3395
20130401|2013-03-01 07:30,1,3.471,3.487,3.466,3.467,4622
20130401|2013-03-01 08:00,1,3.467,3.483,3.456,3.481,7213
20130401|2013-03-01 08:30,1,3.481,3.52,3.48,3.498,10741
20130401|2013-03-01 09:00,1,3.497,3.504,3.485,3.494,5169
20130401|2013-03-01 09:30,1,3.494,3.5,3.487,3.498,2476
20130401|2013-03-01 10:00,1,3.499,3.515,3.495,3.496,5320
20130401|2013-03-01 10:30,1,3.496,3.497,3.472,3.474,6504
20130401|2013-03-01 11:00,1,3.474,3.478,3.44,3.447,7729
20130401|2013-03-01 11:30,1,3.448,3.471,3.447,3.462,3400
20130401|2013-03-01 12:00,1,3.463,3.476,3.456,3.463,2535
20130401|2013-03-01 12:30,1,3.463,3.475,3.454,3.454,1907
20130401|2013-03-01 13:00,1,3.454,3.476,3.453,3.454,8157
20130401|2013-03-01 13:30,1,3.454,3.462,3.451,3.46,1944
20130401|2013-03-01 14:00,1,3.46,3.46,3.451,3.457,763
20130401|2013-03-01 14:30,1,3.458,3.462,3.453,3.46,701
20130401|2013-03-01 15:00,1,3.46,3.462,3.453,3.455,256
20130401|2013-03-01 15:30,1,3.454,3.459,3.45,3.459,152
20130401|2013-03-01 16:00,1,3.459,3.461,3.457,3.46,111
20130401|2013-03-03 17:00,4,3.469,3.47,3.458,3.458,608
20130401|2013-03-03 17:30,4,3.459,3.459,3.439,3.443,247
20130401|2013-03-03 18:00,4,3.442,3.443,3.431,3.431,113
20130401|2013-03-03 18:30,4,3.432,3.436,3.412,3.421,456
20130401|2013-03-03 19:00,4,3.422,3.422,3.408,3.41,368
20130401|2013-03-03 19:30,4,3.41,3.416,3.409,3.412,287
20130401|2013-03-03 20:00,4,3.413,3.415,3.411,3.414,83
20130401|2013-03-03 20:30,4,3.415,3.418,3.414,3.417,108
20130401|2013-03-03 21:00,4,3.417,3.422,3.414,3.421,68
20130401|2013-03-03 21:30,4,3.422,3.423,3.412,3.414,187
20130401|2013-03-03 22:00,4,3.414,3.422,3.412,3.422,142
20130401|2013-03-03 22:30,4,3.423,3.44,3.422,3.433,252
20130401|2013-03-03 23:00,4,3.431,3.435,3.429,3.435,41
20130401|2013-03-03 23:30,4,3.434,3.44,3.434,3.44,82
20130401|2013-03-04 00:00,4,3.44,3.442,3.436,3.438,68
20130401|2013-03-04 00:30,4,3.438,3.439,3.434,3.434,38
20130401|2013-03-04 01:00,4,3.435,3.436,3.433,3.435,53
20130401|2013-03-04 01:30,4,3.434,3.44,3.433,3.438,160
20130401|2013-03-04 02:00,4,3.438,3.439,3.433,3.437,399
20130401|2013-03-04 02:30,4,3.436,3.439,3.433,3.439,303
20130401|2013-03-04 03:00,4,3.437,3.438,3.433,3.436,163
20130401|2013-03-04 03:30,4,3.436,3.439,3.433,3.439,61
20130401|2013-03-04 04:00,4,3.439,3.439,3.427,3.435,344
20130401|2013-03-04 04:30,4,3.437,3.438,3.432,3.432,65
20130401|2013-03-04 05:00,4,3.432,3.434,3.416,3.419,714
20130401|2013-03-04 05:30,4,3.419,3.422,3.416,3.417,405
20130401|2013-03-04 06:00,4,3.416,3.424,3.413,3.417,654
20130401|2013-03-04 06:30,4,3.418,3.435,3.412,3.429,1019
20130401|2013-03-04 07:00,4,3.43,3.459,3.425,3.456,2723
20130401|2013-03-04 07:30,4,3.455,3.458,3.443,3.448,1945
20130401|2013-03-04 08:00,4,3.447,3.504,3.438,3.494,12139
20130401|2013-03-04 08:30,4,3.494,3.515,3.487,3.502,10644
20130401|2013-03-04 09:00,4,3.502,3.508,3.485,3.489,4385
20130401|2013-03-04 09:30,4,3.489,3.499,3.48,3.498,2916
20130401|2013-03-04 10:00,4,3.498,3.528,3.494,3.526,7272
20130401|2013-03-04 10:30,4,3.526,3.538,3.513,3.532,10256
20130401|2013-03-04 11:00,4,3.532,3.535,3.518,3.53,4209
20130401|2013-03-04 11:30,4,3.53,3.539,3.525,3.532,4142
20130401|2013-03-04 12:00,4,3.531,3.538,3.526,3.534,2878
20130401|2013-03-04 12:30,4,3.534,3.534,3.515,3.521,5237
20130401|2013-03-04 13:00,4,3.521,3.533,3.512,3.531,8432
20130401|2013-03-04 13:30,4,3.531,3.534,3.53,3.531,1605
20130401|2013-03-04 14:00,4,3.531,3.535,3.531,3.533,808
20130401|2013-03-04 14:30,4,3.532,3.536,3.531,3.534,618
20130401|2013-03-04 15:00,4,3.533,3.537,3.533,3.535,458
20130401|2013-03-04 15:30,4,3.535,3.54,3.534,3.535,395
20130401|2013-03-04 16:00,4,3.535,3.536,3.533,3.534,230
20130401|2013-03-04 17:00,5,3.535,3.54,3.533,3.537,89
20130401|2013-03-04 17:30,5,3.537,3.54,3.533,3.536,126
20130401|2013-03-04 18:00,5,3.537,3.538,3.535,3.535,24
20130401|2013-03-04 18:30,5,3.535,3.537,3.532,3.533,57
20130401|2013-03-04 19:00,5,3.533,3.533,3.531,3.531,11
20130401|2013-03-04 19:30,5,3.533,3.533,3.531,3.532,44
20130401|2013-03-04 20:00,5,3.532,3.534,3.531,3.534,60
20130401|2013-03-04 20:30,5,3.533,3.534,3.531,3.534,58
20130401|2013-03-04 21:00,5,3.534,3.536,3.534,3.536,7
20130401|2013-03-04 21:30,5,3.536,3.545,3.536,3.545,225
20130401|2013-03-04 22:00,5,3.542,3.549,3.541,3.546,131
20130401|2013-03-04 22:30,5,3.547,3.55,3.544,3.55,274
20130401|2013-03-04 23:00,5,3.549,3.55,3.546,3.548,114
20130401|2013-03-04 23:30,5,3.547,3.559,3.547,3.558,311
20130401|2013-03-05 00:00,5,3.558,3.56,3.555,3.556,83
20130401|2013-03-05 00:30,5,3.556,3.562,3.556,3.561,167
20130401|2013-03-05 01:00,5,3.561,3.571,3.56,3.571,410
20130401|2013-03-05 01:30,5,3.57,3.575,3.57,3.572,513
20130401|2013-03-05 02:00,5,3.571,3.574,3.571,3.572,145
20130401|2013-03-05 02:30,5,3.572,3.577,3.572,3.573,218
20130401|2013-03-05 03:00,5,3.576,3.58,3.575,3.579,289
20130401|2013-03-05 03:30,5,3.579,3.584,3.578,3.583,368
20130401|2013-03-05 04:00,5,3.582,3.582,3.567,3.571,455
20130401|2013-03-05 04:30,5,3.569,3.581,3.568,3.577,243
20130401|2013-03-05 05:00,5,3.576,3.579,3.563,3.566,353
20130401|2013-03-05 05:30,5,3.564,3.578,3.562,3.563,507
20130401|2013-03-05 06:00,5,3.562,3.574,3.562,3.568,278
20130401|2013-03-05 06:30,5,3.568,3.573,3.564,3.573,692
20130401|2013-03-05 07:00,5,3.572,3.583,3.562,3.565,3845
20130401|2013-03-05 07:30,5,3.564,3.572,3.549,3.558,5023
20130401|2013-03-05 08:00,5,3.557,3.577,3.553,3.572,7558
20130401|2013-03-05 08:30,5,3.571,3.575,3.556,3.559,4424
20130401|2013-03-05 09:00,5,3.559,3.562,3.548,3.558,4716
20130401|2013-03-05 09:30,5,3.558,3.561,3.548,3.551,3172
20130401|2013-03-05 10:00,5,3.551,3.562,3.543,3.555,3889
20130401|2013-03-05 10:30,5,3.555,3.57,3.554,3.564,5547
20130401|2013-03-05 11:00,5,3.564,3.565,3.542,3.554,4623
20130401|2013-03-05 11:30,5,3.554,3.57,3.554,3.569,3112
20130401|2013-03-05 12:00,5,3.569,3.583,3.568,3.578,5519
20130401|2013-03-05 12:30,5,3.577,3.594,3.572,3.575,9540
20130401|2013-03-05 13:00,5,3.575,3.583,3.525,3.525,18415
20130401|2013-03-05 13:30,5,3.525,3.532,3.513,3.515,5903
20130401|2013-03-05 14:00,5,3.515,3.519,3.515,3.515,713
20130401|2013-03-05 14:30,5,3.515,3.532,3.511,3.525,1454
20130401|2013-03-05 15:00,5,3.525,3.533,3.524,3.529,551
20130401|2013-03-05 15:30,5,3.53,3.53,3.523,3.527,172
20130401|2013-03-05 16:00,5,3.527,3.529,3.522,3.523,78
20130401|2013-03-05 17:00,6,3.523,3.529,3.521,3.527,44
20130401|2013-03-05 17:30,6,3.525,3.527,3.525,3.527,15
20130401|2013-03-05 18:00,6,3.527,3.527,3.526,3.526,18
20130401|2013-03-05 18:30,6,3.527,3.528,3.521,3.524,144
20130401|2013-03-05 19:00,6,3.523,3.529,3.522,3.522,74
20130401|2013-03-05 19:30,6,3.526,3.527,3.524,3.524,42
20130401|2013-03-05 20:00,6,3.525,3.535,3.524,3.531,179
20130401|2013-03-05 20:30,6,3.533,3.535,3.533,3.535,5
20130401|2013-03-05 21:00,6,3.535,3.538,3.533,3.537,35
20130401|2013-03-05 21:30,6,3.538,3.539,3.536,3.537,54
20130401|2013-03-05 22:00,6,3.538,3.541,3.533,3.54,457
20130401|2013-03-05 22:30,6,3.54,3.547,3.533,3.542,1365
20130401|2013-03-05 23:00,6,3.542,3.545,3.54,3.544,144
20130401|2013-03-05 23:30,6,3.543,3.543,3.537,3.539,284
20130401|2013-03-06 00:00,6,3.536,3.545,3.536,3.544,233
20130401|2013-03-06 00:30,6,3.545,3.548,3.544,3.546,127
20130401|2013-03-06 01:00,6,3.545,3.545,3.541,3.544,84
20130401|2013-03-06 01:30,6,3.544,3.545,3.542,3.545,35
20130401|2013-03-06 02:00,6,3.544,3.546,3.541,3.543,141
20130401|2013-03-06 02:30,6,3.543,3.55,3.542,3.549,223
20130401|2013-03-06 03:00,6,3.548,3.55,3.547,3.548,92
20130401|2013-03-06 03:30,6,3.548,3.55,3.547,3.548,99
20130401|2013-03-06 04:00,6,3.548,3.548,3.545,3.547,169
20130401|2013-03-06 04:30,6,3.547,3.548,3.532,3.535,693
20130401|2013-03-06 05:00,6,3.534,3.539,3.525,3.539,619
20130401|2013-03-06 05:30,6,3.538,3.54,3.53,3.536,477
20130401|2013-03-06 06:00,6,3.537,3.539,3.527,3.529,631
20130401|2013-03-06 06:30,6,3.528,3.528,3.496,3.499,2900
20130401|2013-03-06 07:00,6,3.5,3.518,3.497,3.515,2638
20130401|2013-03-06 07:30,6,3.515,3.519,3.5,3.503,2817
20130401|2013-03-06 08:00,6,3.503,3.517,3.5,3.513,5646
20130401|2013-03-06 08:30,6,3.514,3.521,3.512,3.514,3569
20130401|2013-03-06 09:00,6,3.514,3.54,3.514,3.532,5294
20130401|2013-03-06 09:30,6,3.532,3.535,3.51,3.51,4944
20130401|2013-03-06 10:00,6,3.51,3.511,3.484,3.497,10438
20130401|2013-03-06 10:30,6,3.497,3.498,3.49,3.493,2549
20130401|2013-03-06 11:00,6,3.495,3.501,3.466,3.471,7878
20130401|2013-03-06 11:30,6,3.472,3.488,3.472,3.483,3042
20130401|2013-03-06 12:00,6,3.484,3.493,3.48,3.48,3318
20130401|2013-03-06 12:30,6,3.481,3.488,3.47,3.478,4037
20130401|2013-03-06 13:00,6,3.477,3.48,3.462,3.473,6047
20130401|2013-03-06 13:30,6,3.474,3.484,3.472,3.481,2097
20130401|2013-03-06 14:00,6,3.481,3.482,3.475,3.477,629
20130401|2013-03-06 14:30,6,3.476,3.486,3.475,3.484,903
20130401|2013-03-06 15:00,6,3.484,3.485,3.478,3.48,198
20130401|2013-03-06 15:30,6,3.478,3.48,3.471,3.479,262
20130401|2013-03-06 16:00,6,3.479,3.481,3.477,3.477,96
20130401|2013-03-06 17:00,7,3.472,3.481,3.468,3.479,79
20130401|2013-03-06 17:30,7,3.483,3.484,3.476,3.479,62
20130401|2013-03-06 18:00,7,3.478,3.483,3.475,3.475,26
20130401|2013-03-06 18:30,7,3.477,3.483,3.475,3.476,82
20130401|2013-03-06 19:00,7,3.476,3.48,3.475,3.476,25
20130401|2013-03-06 19:30,7,3.478,3.478,3.475,3.476,38
20130401|2013-03-06 20:00,7,3.476,3.476,3.475,3.475,2
20130401|2013-03-06 20:30,7,3.475,3.48,3.475,3.479,14
20130401|2013-03-06 21:00,7,3.479,3.479,3.479,3.479,1
20130401|2013-03-06 21:30,7,3.477,3.48,3.477,3.479,84
20130401|2013-03-06 22:00,7,3.479,3.483,3.478,3.481,76
20130401|2013-03-06 22:30,7,3.483,3.486,3.476,3.484,324
20130401|2013-03-06 23:00,7,3.482,3.491,3.48,3.491,106
20130401|2013-03-06 23:30,7,3.491,3.494,3.491,3.492,105
20130401|2013-03-07 00:00,7,3.493,3.498,3.491,3.498,69
20130401|2013-03-07 00:30,7,3.496,3.5,3.494,3.495,77
20130401|2013-03-07 01:00,7,3.495,3.495,3.493,3.494,126
20130401|2013-03-07 01:30,7,3.493,3.498,3.492,3.495,51
20130401|2013-03-07 02:00,7,3.496,3.498,3.494,3.496,43
20130401|2013-03-07 02:30,7,3.497,3.498,3.496,3.497,27
20130401|2013-03-07 03:00,7,3.496,3.497,3.493,3.495,90
20130401|2013-03-07 03:30,7,3.495,3.497,3.493,3.493,72
20130401|2013-03-07 04:00,7,3.493,3.493,3.482,3.485,336
20130401|2013-03-07 04:30,7,3.487,3.49,3.483,3.488,208
20130401|2013-03-07 05:00,7,3.486,3.486,3.473,3.478,523
20130401|2013-03-07 05:30,7,3.478,3.479,3.465,3.467,574
20130401|2013-03-07 06:00,7,3.467,3.471,3.465,3.466,439
20130401|2013-03-07 06:30,7,3.468,3.471,3.463,3.466,551
20130401|2013-03-07 07:00,7,3.466,3.481,3.464,3.481,1214
20130401|2013-03-07 07:30,7,3.48,3.504,3.478,3.5,5122
20130401|2013-03-07 08:00,7,3.501,3.51,3.495,3.496,6245
20130401|2013-03-07 08:30,7,3.496,3.509,3.493,3.503,4019
20130401|2013-03-07 09:00,7,3.503,3.56,3.5,3.55,14809
20130401|2013-03-07 09:30,7,3.552,3.603,3.552,3.573,41316
20130401|2013-03-07 10:00,7,3.574,3.584,3.561,3.572,11209
20130401|2013-03-07 10:30,7,3.573,3.588,3.565,3.587,6088
20130401|2013-03-07 11:00,7,3.587,3.591,3.579,3.587,4533
20130401|2013-03-07 11:30,7,3.587,3.591,3.57,3.584,5579
20130401|2013-03-07 12:00,7,3.583,3.591,3.582,3.589,3086
20130401|2013-03-07 12:30,7,3.589,3.594,3.586,3.587,3587
20130401|2013-03-07 13:00,7,3.588,3.594,3.564,3.583,10813
20130401|2013-03-07 13:30,7,3.583,3.585,3.58,3.582,1757
20130401|2013-03-07 14:00,7,3.581,3.587,3.581,3.585,721
20130401|2013-03-07 14:30,7,3.585,3.585,3.578,3.578,882
20130401|2013-03-07 15:00,7,3.579,3.588,3.575,3.588,460
20130401|2013-03-07 15:30,7,3.586,3.589,3.581,3.583,283
20130401|2013-03-07 16:00,7,3.582,3.583,3.577,3.578,219
20130401|2013-03-07 17:00,8,3.585,3.59,3.582,3.583,146
20130401|2013-03-07 17:30,8,3.584,3.586,3.584,3.585,12
20130401|2013-03-07 18:00,8,3.585,3.588,3.585,3.588,8
20130401|2013-03-07 18:30,8,3.585,3.588,3.581,3.584,50
20130401|2013-03-07 19:00,8,3.584,3.586,3.584,3.585,8
20130401|2013-03-07 19:30,8,3.585,3.586,3.579,3.582,71
20130401|2013-03-07 20:00,8,3.581,3.585,3.575,3.58,129
20130401|2013-03-07 20:30,8,3.58,3.585,3.579,3.582,44
20130401|2013-03-07 21:00,8,3.58,3.585,3.578,3.578,83
20130401|2013-03-07 21:30,8,3.578,3.583,3.578,3.583,24
20130401|2013-03-07 22:00,8,3.585,3.586,3.584,3.586,41
20130401|2013-03-07 22:30,8,3.585,3.586,3.584,3.584,227
20130401|2013-03-07 23:00,8,3.585,3.585,3.581,3.585,94
20130401|2013-03-07 23:30,8,3.584,3.591,3.582,3.591,207
20130401|2013-03-08 00:00,8,3.59,3.595,3.587,3.595,86
20130401|2013-03-08 00:30,8,3.592,3.595,3.59,3.593,30
20130401|2013-03-08 01:00,8,3.592,3.596,3.591,3.595,92
20130401|2013-03-08 01:30,8,3.594,3.596,3.593,3.596,87
20130401|2013-03-08 02:00,8,3.594,3.599,3.594,3.597,74
20130401|2013-03-08 02:30,8,3.596,3.599,3.595,3.597,60
20130401|2013-03-08 03:00,8,3.597,3.598,3.596,3.596,39
20130401|2013-03-08 03:30,8,3.597,3.597,3.59,3.593,205
20130401|2013-03-08 04:00,8,3.592,3.593,3.581,3.585,366
20130401|2013-03-08 04:30,8,3.587,3.593,3.581,3.591,347
20130401|2013-03-08 05:00,8,3.59,3.591,3.589,3.589,178
20130401|2013-03-08 05:30,8,3.589,3.59,3.584,3.585,274
20130401|2013-03-08 06:00,8,3.584,3.594,3.584,3.592,197
20130401|2013-03-08 06:30,8,3.591,3.592,3.573,3.573,1100
20130401|2013-03-08 07:00,8,3.573,3.585,3.573,3.581,2110
20130401|2013-03-08 07:30,8,3.582,3.587,3.567,3.569,4545
20130401|2013-03-08 08:00,8,3.569,3.585,3.565,3.58,4987
20130401|2013-03-08 08:30,8,3.581,3.617,3.578,3.604,11848
20130401|2013-03-08 09:00,8,3.605,3.614,3.599,3.608,5830
20130401|2013-03-08 09:30,8,3.607,3.626,3.603,3.612,8495
20130401|2013-03-08 10:00,8,3.612,3.622,3.605,3.619,5271
20130401|2013-03-08 10:30,8,3.619,3.625,3.608,3.617,4413
20130401|2013-03-08 11:00,8,3.618,3.62,3.612,3.614,2211
20130401|2013-03-08 11:30,8,3.614,3.623,3.612,3.622,2408
20130401|2013-03-08 12:00,8,3.622,3.63,3.62,3.629,3967
20130401|2013-03-08 12:30,8,3.628,3.635,3.626,3.631,3522
20130401|2013-03-08 13:00,8,3.63,3.633,3.623,3.629,7793
20130401|2013-03-08 13:30,8,3.629,3.631,3.625,3.626,2365
20130401|2013-03-08 14:00,8,3.625,3.631,3.625,3.629,525
20130401|2013-03-08 14:30,8,3.629,3.634,3.629,3.632,818
20130401|2013-03-08 15:00,8,3.631,3.635,3.63,3.631,308
20130401|2013-03-08 15:30,8,3.632,3.632,3.623,3.625,220
20130401|2013-03-08 16:00,8,3.625,3.627,3.624,3.624,65
20130401|2013-03-10 17:00,11,3.636,3.64,3.627,3.63,935
20130401|2013-03-10 17:30,11,3.63,3.634,3.628,3.631,193
20130401|2013-03-10 18:00,11,3.632,3.634,3.628,3.634,45
20130401|2013-03-10 18:30,11,3.634,3.635,3.631,3.633,53
20130401|2013-03-10 19:00,11,3.634,3.634,3.625,3.625,373
20130401|2013-03-10 19:30,11,3.626,3.629,3.626,3.629,42
20130401|2013-03-10 20:00,11,3.626,3.626,3.623,3.624,42
20130401|2013-03-10 20:30,11,3.624,3.626,3.624,3.626,47
20130401|2013-03-10 21:00,11,3.627,3.628,3.625,3.626,8
20130401|2013-03-10 21:30,11,3.628,3.628,3.625,3.626,17
20130401|2013-03-10 22:00,11,3.622,3.627,3.62,3.627,75
20130401|2013-03-10 22:30,11,3.626,3.633,3.626,3.633,74
20130401|2013-03-10 23:00,11,3.634,3.645,3.633,3.637,302
20130401|2013-03-10 23:30,11,3.636,3.637,3.628,3.631,189
20130401|2013-03-11 00:00,11,3.629,3.631,3.624,3.626,62
20130401|2013-03-11 00:30,11,3.627,3.629,3.625,3.626,74
20130401|2013-03-11 01:00,11,3.627,3.634,3.625,3.634,60
20130401|2013-03-11 01:30,11,3.635,3.638,3.635,3.637,45
20130401|2013-03-11 02:00,11,3.637,3.637,3.632,3.634,42
20130401|2013-03-11 02:30,11,3.634,3.636,3.63,3.634,89
20130401|2013-03-11 03:00,11,3.633,3.635,3.626,3.628,133
20130401|2013-03-11 03:30,11,3.63,3.638,3.629,3.636,89
20130401|2013-03-11 04:00,11,3.636,3.644,3.634,3.639,206
20130401|2013-03-11 04:30,11,3.639,3.641,3.633,3.637,174
20130401|2013-03-11 05:00,11,3.638,3.639,3.633,3.635,348
20130401|2013-03-11 05:30,11,3.635,3.638,3.629,3.629,213
20130401|2013-03-11 06:00,11,3.629,3.635,3.622,3.634,476
20130401|2013-03-11 06:30,11,3.634,3.634,3.62,3.62,528
20130401|2013-03-11 07:00,11,3.62,3.623,3.602,3.615,3080
20130401|2013-03-11 07:30,11,3.614,3.617,3.602,3.612,2858
20130401|2013-03-11 08:00,11,3.612,3.612,3.59,3.602,6562
20130401|2013-03-11 08:30,11,3.602,3.621,3.601,3.611,5457
20130401|2013-03-11 09:00,11,3.612,3.626,3.61,3.619,4972
20130401|2013-03-11 09:30,11,3.62,3.626,3.611,3.613,2899
20130401|2013-03-11 10:00,11,3.614,3.625,3.614,3.625,1844
20130401|2013-03-11 10:30,11,3.624,3.641,3.621,3.639,4980
20130401|2013-03-11 11:00,11,3.639,3.648,3.637,3.643,4614
20130401|2013-03-11 11:30,11,3.642,3.647,3.628,3.635,4022
20130401|2013-03-11 12:00,11,3.635,3.644,3.631,3.639,1924
20130401|2013-03-11 12:30,11,3.638,3.647,3.634,3.637,2639
20130401|2013-03-11 13:00,11,3.637,3.652,3.635,3.647,7474
20130401|2013-03-11 13:30,11,3.648,3.649,3.643,3.646,1529
20130401|2013-03-11 14:00,11,3.646,3.648,3.643,3.645,512
20130401|2013-03-11 14:30,11,3.645,3.646,3.64,3.641,930
20130401|2013-03-11 15:00,11,3.641,3.645,3.64,3.643,450
20130401|2013-03-11 15:30,11,3.643,3.645,3.641,3.643,58
20130401|2013-03-11 16:00,11,3.642,3.642,3.636,3.638,48
20130401|2013-03-11 17:00,12,3.64,3.644,3.638,3.643,26
20130401|2013-03-11 17:30,12,3.644,3.647,3.642,3.642,15
20130401|2013-03-11 18:00,12,3.644,3.653,3.644,3.648,129
20130401|2013-03-11 18:30,12,3.652,3.659,3.651,3.651,30
20130401|2013-03-11 19:00,12,3.652,3.653,3.645,3.645,122
20130401|2013-03-11 19:30,12,3.645,3.649,3.644,3.646,21
20130401|2013-03-11 20:00,12,3.648,3.648,3.645,3.645,17
20130401|2013-03-11 20:30,12,3.646,3.647,3.646,3.647,6
20130401|2013-03-11 21:00,12,3.646,3.646,3.64,3.642,89
20130401|2013-03-11 21:30,12,3.64,3.64,3.639,3.64,6
20130401|2013-03-11 22:00,12,3.639,3.642,3.638,3.642,45
20130401|2013-03-11 22:30,12,3.642,3.648,3.637,3.647,63
20130401|2013-03-11 23:00,12,3.648,3.657,3.648,3.657,106
20130401|2013-03-11 23:30,12,3.654,3.665,3.652,3.664,365
20130401|2013-03-12 00:00,12,3.662,3.668,3.662,3.665,256
20130401|2013-03-12 00:30,12,3.665,3.667,3.662,3.664,194
20130401|2013-03-12 01:00,12,3.665,3.667,3.664,3.665,83
20130401|2013-03-12 01:30,12,3.665,3.667,3.662,3.665,151
20130401|2013-03-12 02:00,12,3.666,3.667,3.663,3.665,103
20130401|2013-03-12 02:30,12,3.664,3.666,3.66,3.664,161
20130401|2013-03-12 03:00,12,3.663,3.666,3.663,3.665,137
20130401|2013-03-12 03:30,12,3.665,3.666,3.663,3.666,126
20130401|2013-03-12 04:00,12,3.665,3.666,3.663,3.663,165
20130401|2013-03-12 04:30,12,3.663,3.664,3.661,3.661,111
20130401|2013-03-12 05:00,12,3.661,3.664,3.66,3.662,173
20130401|2013-03-12 05:30,12,3.662,3.664,3.657,3.66,270
20130401|2013-03-12 06:00,12,3.66,3.662,3.654,3.66,427
20130401|2013-03-12 06:30,12,3.66,3.664,3.655,3.655,629
20130401|2013-03-12 07:00,12,3.655,3.667,3.641,3.652,3026
20130401|2013-03-12 07:30,12,3.653,3.666,3.644,3.665,3087
20130401|2013-03-12 08:00,12,3.666,3.676,3.65,3.651,9196
20130401|2013-03-12 08:30,12,3.651,3.653,3.62,3.635,9824
20130401|2013-03-12 09:00,12,3.634,3.643,3.625,3.642,4469
20130401|2013-03-12 09:30,12,3.642,3.667,3.639,3.661,4912
20130401|2013-03-12 10:00,12,3.661,3.667,3.652,3.653,4084
20130401|2013-03-12 10:30,12,3.654,3.662,3.638,3.66,5046
20130401|2013-03-12 11:00,12,3.66,3.668,3.655,3.658,2530
20130401|2013-03-12 11:30,12,3.658,3.666,3.63,3.632,6579
20130401|2013-03-12 12:00,12,3.632,3.64,3.623,3.634,3334
20130401|2013-03-12 12:30,12,3.634,3.638,3.628,3.637,1827
20130401|2013-03-12 13:00,12,3.637,3.65,3.631,3.643,8150
20130401|2013-03-12 13:30,12,3.644,3.645,3.633,3.634,2026
20130401|2013-03-12 14:00,12,3.634,3.636,3.632,3.633,487
20130401|2013-03-12 14:30,12,3.633,3.637,3.631,3.631,403
20130401|2013-03-12 15:00,12,3.632,3.633,3.63,3.631,224
20130401|2013-03-12 15:30,12,3.632,3.637,3.631,3.637,155
20130401|2013-03-12 16:00,12,3.635,3.638,3.635,3.635,37
20130401|2013-03-12 17:00,13,3.637,3.637,3.626,3.632,97
20130401|2013-03-12 17:30,13,3.632,3.635,3.632,3.635,29
20130401|2013-03-12 18:00,13,3.631,3.637,3.631,3.637,18
20130401|2013-03-12 18:30,13,3.637,3.639,3.631,3.637,91
20130401|2013-03-12 19:00,13,3.638,3.639,3.636,3.636,13
20130401|2013-03-12 19:30,13,3.635,3.639,3.634,3.638,34
20130401|2013-03-12 20:00,13,3.636,3.636,3.636,3.636,1
20130401|2013-03-12 20:30,13,3.636,3.64,3.635,3.64,22
20130401|2013-03-12 21:00,13,3.639,3.64,3.638,3.638,3
20130401|2013-03-12 21:30,13,3.639,3.639,3.638,3.638,6
20130401|2013-03-12 22:00,13,3.636,3.636,3.634,3.634,16
20130401|2013-03-12 22:30,13,3.633,3.638,3.63,3.638,41
20130401|2013-03-12 23:00,13,3.638,3.64,3.638,3.64,58
20130401|2013-03-12 23:30,13,3.637,3.65,3.637,3.648,126
20130401|2013-03-13 00:00,13,3.648,3.651,3.642,3.648,322
20130401|2013-03-13 00:30,13,3.649,3.65,3.647,3.649,33
20130401|2013-03-13 01:00,13,3.65,3.65,3.648,3.65,41
20130401|2013-03-13 01:30,13,3.651,3.651,3.644,3.645,40
20130401|2013-03-13 02:00,13,3.644,3.645,3.636,3.637,120
20130401|2013-03-13 02:30,13,3.637,3.639,3.635,3.639,62
20130401|2013-03-13 03:00,13,3.64,3.64,3.629,3.629,200
20130401|2013-03-13 03:30,13,3.629,3.639,3.624,3.628,665
20130401|2013-03-13 04:00,13,3.629,3.63,3.623,3.629,585
20130401|2013-03-13 04:30,13,3.63,3.631,3.627,3.627,91
20130401|2013-03-13 05:00,13,3.628,3.633,3.626,3.632,248
20130401|2013-03-13 05:30,13,3.631,3.647,3.631,3.647,319
20130401|2013-03-13 06:00,13,3.646,3.653,3.64,3.651,313
20130401|2013-03-13 06:30,13,3.652,3.659,3.647,3.648,532
20130401|2013-03-13 07:00,13,3.65,3.662,3.648,3.657,1359
20130401|2013-03-13 07:30,13,3.657,3.672,3.657,3.669,3378
20130401|2013-03-13 08:00,13,3.669,3.686,3.666,3.671,7627
20130401|2013-03-13 08:30,13,3.672,3.679,3.665,3.672,3471
20130401|2013-03-13 09:00,13,3.672,3.673,3.662,3.671,3795
20130401|2013-03-13 09:30,13,3.67,3.676,3.656,3.658,3570
20130401|2013-03-13 10:00,13,3.659,3.668,3.658,3.663,2749
20130401|2013-03-13 10:30,13,3.663,3.675,3.66,3.673,2523
20130401|2013-03-13 11:00,13,3.672,3.679,3.667,3.678,2729
20130401|2013-03-13 11:30,13,3.678,3.679,3.669,3.678,2191
20130401|2013-03-13 12:00,13,3.677,3.696,3.676,3.69,6089
20130401|2013-03-13 12:30,13,3.69,3.695,3.681,3.682,3551
20130401|2013-03-13 13:00,13,3.682,3.691,3.678,3.679,5579
20130401|2013-03-13 13:30,13,3.679,3.684,3.678,3.683,1934
20130401|2013-03-13 14:00,13,3.681,3.684,3.68,3.682,657
20130401|2013-03-13 14:30,13,3.682,3.684,3.68,3.682,614
20130401|2013-03-13 15:00,13,3.681,3.686,3.68,3.682,331
20130401|2013-03-13 15:30,13,3.683,3.687,3.682,3.685,251
20130401|2013-03-13 16:00,13,3.685,3.687,3.681,3.681,156
20130401|2013-03-13 17:00,14,3.686,3.687,3.68,3.68,24
20130401|2013-03-13 17:30,14,3.681,3.682,3.679,3.679,36
20130401|2013-03-13 18:00,14,3.679,3.684,3.679,3.684,66
20130401|2013-03-13 18:30,14,3.684,3.684,3.682,3.683,3
20130401|2013-03-13 19:00,14,3.684,3.684,3.68,3.68,19
20130401|2013-03-13 19:30,14,3.682,3.683,3.68,3.683,10
20130401|2013-03-13 20:00,14,3.683,3.684,3.683,3.684,9
20130401|2013-03-13 20:30,14,3.684,3.686,3.679,3.686,100
20130401|2013-03-13 21:00,14,3.687,3.688,3.684,3.687,26
20130401|2013-03-13 21:30,14,3.687,3.689,3.687,3.687,17
20130401|2013-03-13 22:00,14,3.688,3.688,3.681,3.681,108
20130401|2013-03-13 22:30,14,3.683,3.686,3.683,3.686,14
20130401|2013-03-13 23:00,14,3.686,3.688,3.685,3.686,24
20130401|2013-03-13 23:30,14,3.687,3.693,3.684,3.692,237
20130401|2013-03-14 00:00,14,3.692,3.694,3.689,3.692,71
20130401|2013-03-14 00:30,14,3.691,3.694,3.689,3.691,242
20130401|2013-03-14 01:00,14,3.692,3.692,3.689,3.69,85
20130401|2013-03-14 01:30,14,3.689,3.691,3.684,3.687,61
20130401|2013-03-14 02:00,14,3.685,3.689,3.683,3.689,60
20130401|2013-03-14 02:30,14,3.69,3.697,3.69,3.692,333
20130401|2013-03-14 03:00,14,3.69,3.697,3.69,3.69,133
20130401|2013-03-14 03:30,14,3.69,3.694,3.69,3.694,83
20130401|2013-03-14 04:00,14,3.692,3.694,3.691,3.692,141
20130401|2013-03-14 04:30,14,3.692,3.701,3.691,3.698,381
20130401|2013-03-14 05:00,14,3.699,3.703,3.692,3.698,269
20130401|2013-03-14 05:30,14,3.698,3.703,3.698,3.702,570
20130401|2013-03-14 06:00,14,3.702,3.703,3.698,3.7,382
20130401|2013-03-14 06:30,14,3.699,3.702,3.698,3.699,508
20130401|2013-03-14 07:00,14,3.7,3.7,3.685,3.692,2841
20130401|2013-03-14 07:30,14,3.692,3.702,3.69,3.701,3180
20130401|2013-03-14 08:00,14,3.701,3.741,3.696,3.732,15392
20130401|2013-03-14 08:30,14,3.732,3.748,3.731,3.735,10959
20130401|2013-03-14 09:00,14,3.735,3.77,3.729,3.757,10337
20130401|2013-03-14 09:30,14,3.76,3.81,3.758,3.781,30874
20130401|2013-03-14 10:00,14,3.78,3.795,3.772,3.785,13266
20130401|2013-03-14 10:30,14,3.785,3.79,3.771,3.784,6548
20130401|2013-03-14 11:00,14,3.785,3.803,3.782,3.793,8147
20130401|2013-03-14 11:30,14,3.793,3.804,3.783,3.787,6905
20130401|2013-03-14 12:00,14,3.787,3.792,3.779,3.788,6785
20130401|2013-03-14 12:30,14,3.788,3.794,3.785,3.789,3321
20130401|2013-03-14 13:00,14,3.789,3.815,3.787,3.813,12698
20130401|2013-03-14 13:30,14,3.813,3.824,3.811,3.821,4654
20130401|2013-03-14 14:00,14,3.822,3.83,3.815,3.815,2171
20130401|2013-03-14 14:30,14,3.815,3.832,3.813,3.827,1787
20130401|2013-03-14 15:00,14,3.827,3.834,3.822,3.834,742
20130401|2013-03-14 15:30,14,3.833,3.833,3.827,3.83,300
20130401|2013-03-14 16:00,14,3.829,3.834,3.828,3.831,162
20130401|2013-03-14 17:00,15,3.825,3.833,3.821,3.828,219
20130401|2013-03-14 17:30,15,3.828,3.833,3.827,3.83,63
20130401|2013-03-14 18:00,15,3.832,3.834,3.83,3.833,59
20130401|2013-03-14 18:30,15,3.832,3.838,3.832,3.834,75
20130401|2013-03-14 19:00,15,3.832,3.845,3.832,3.836,255
20130401|2013-03-14 19:30,15,3.836,3.839,3.834,3.839,34
20130401|2013-03-14 20:00,15,3.838,3.841,3.833,3.835,47
20130401|2013-03-14 20:30,15,3.834,3.834,3.83,3.833,62
20130401|2013-03-14 21:00,15,3.831,3.832,3.826,3.828,90
20130401|2013-03-14 21:30,15,3.827,3.837,3.827,3.832,87
20130401|2013-03-14 22:00,15,3.836,3.836,3.83,3.834,47
20130401|2013-03-14 22:30,15,3.834,3.835,3.832,3.833,42
20130401|2013-03-14 23:00,15,3.833,3.835,3.83,3.833,54
20130401|2013-03-14 23:30,15,3.833,3.834,3.828,3.83,259
20130401|2013-03-15 00:00,15,3.83,3.832,3.826,3.831,161
20130401|2013-03-15 00:30,15,3.83,3.838,3.83,3.835,152
20130401|2013-03-15 01:00,15,3.835,3.85,3.835,3.847,428
20130401|2013-03-15 01:30,15,3.845,3.85,3.842,3.844,216
20130401|2013-03-15 02:00,15,3.844,3.844,3.837,3.838,338
20130401|2013-03-15 02:30,15,3.839,3.849,3.839,3.845,76
20130401|2013-03-15 03:00,15,3.845,3.85,3.841,3.846,315
20130401|2013-03-15 03:30,15,3.846,3.85,3.846,3.848,154
20130401|2013-03-15 04:00,15,3.848,3.854,3.847,3.848,575
20130401|2013-03-15 04:30,15,3.848,3.85,3.846,3.847,448
20130401|2013-03-15 05:00,15,3.846,3.874,3.844,3.871,981
20130401|2013-03-15 05:30,15,3.871,3.897,3.87,3.885,2894
20130401|2013-03-15 06:00,15,3.885,3.888,3.871,3.879,2385
20130401|2013-03-15 06:30,15,3.877,3.879,3.865,3.865,2070
20130401|2013-03-15 07:00,15,3.865,3.893,3.865,3.883,8587
20130401|2013-03-15 07:30,15,3.882,3.889,3.865,3.886,6766
20130401|2013-03-15 08:00,15,3.888,3.892,3.876,3.884,10218
20130401|2013-03-15 08:30,15,3.884,3.919,3.883,3.91,13322
20130401|2013-03-15 09:00,15,3.91,3.924,3.908,3.913,8246
20130401|2013-03-15 09:30,15,3.913,3.918,3.881,3.891,9371
20130401|2013-03-15 10:00,15,3.892,3.896,3.872,3.891,7606
20130401|2013-03-15 10:30,15,3.89,3.893,3.833,3.856,15714
20130401|2013-03-15 11:00,15,3.857,3.873,3.843,3.871,6419
20130401|2013-03-15 11:30,15,3.871,3.884,3.862,3.878,5094
20130401|2013-03-15 12:00,15,3.878,3.88,3.855,3.861,4595
20130401|2013-03-15 12:30,15,3.861,3.867,3.843,3.85,3771
20130401|2013-03-15 13:00,15,3.85,3.877,3.843,3.873,9005
20130401|2013-03-15 13:30,15,3.873,3.873,3.854,3.858,2302
20130401|2013-03-15 14:00,15,3.858,3.859,3.854,3.857,813
20130401|2013-03-15 14:30,15,3.857,3.858,3.843,3.848,933
20130401|2013-03-15 15:00,15,3.848,3.851,3.844,3.849,187
20130401|2013-03-15 15:30,15,3.85,3.862,3.847,3.859,276
20130401|2013-03-15 16:00,15,3.859,3.864,3.859,3.862,99
20130401|2013-03-17 17:00,18,3.907,3.923,3.904,3.921,1117
20130401|2013-03-17 17:30,18,3.919,3.934,3.918,3.928,618
20130401|2013-03-17 18:00,18,3.927,3.932,3.927,3.929,263
20130401|2013-03-17 18:30,18,3.93,3.938,3.927,3.927,290
20130401|2013-03-17 19:00,18,3.928,3.931,3.927,3.927,83
20130401|2013-03-17 19:30,18,3.927,3.929,3.927,3.928,49
20130401|2013-03-17 20:00,18,3.927,3.93,3.927,3.927,84
20130401|2013-03-17 20:30,18,3.927,3.929,3.927,3.929,136
20130401|2013-03-17 21:00,18,3.929,3.929,3.925,3.928,70
20130401|2013-03-17 21:30,18,3.927,3.928,3.923,3.923,226
20130401|2013-03-17 22:00,18,3.924,3.924,3.92,3.921,100
20130401|2013-03-17 22:30,18,3.92,3.923,3.919,3.923,90
20130401|2013-03-17 23:00,18,3.919,3.92,3.918,3.918,76
20130401|2013-03-17 23:30,18,3.918,3.926,3.917,3.919,357
20130401|2013-03-18 00:00,18,3.918,3.918,3.916,3.916,84
20130401|2013-03-18 00:30,18,3.916,3.919,3.914,3.916,161
20130401|2013-03-18 01:00,18,3.915,3.922,3.914,3.922,66
20130401|2013-03-18 01:30,18,3.921,3.926,3.919,3.926,129
20130401|2013-03-18 02:00,18,3.926,3.933,3.924,3.931,229
20130401|2013-03-18 02:30,18,3.931,3.931,3.918,3.918,94
20130401|2013-03-18 03:00,18,3.917,3.921,3.916,3.917,168
20130401|2013-03-18 03:30,18,3.916,3.917,3.911,3.916,284
20130401|2013-03-18 04:00,18,3.916,3.926,3.915,3.921,418
20130401|2013-03-18 04:30,18,3.921,3.928,3.92,3.926,253
20130401|2013-03-18 05:00,18,3.927,3.928,3.921,3.922,334
20130401|2013-03-18 05:30,18,3.923,3.926,3.919,3.921,406
20130401|2013-03-18 06:00,18,3.922,3.924,3.917,3.919,703
20130401|2013-03-18 06:30,18,3.919,3.947,3.918,3.931,3264
20130401|2013-03-18 07:00,18,3.932,3.965,3.93,3.96,5805
20130401|2013-03-18 07:30,18,3.959,3.962,3.932,3.942,5246
20130401|2013-03-18 08:00,18,3.943,3.953,3.926,3.938,8389
20130401|2013-03-18 08:30,18,3.937,3.956,3.93,3.954,7342
20130401|2013-03-18 09:00,18,3.954,3.961,3.941,3.947,6069
20130401|2013-03-18 09:30,18,3.946,3.95,3.934,3.935,4646
20130401|2013-03-18 10:00,18,3.935,3.936,3.887,3.905,11472
20130401|2013-03-18 10:30,18,3.905,3.928,3.896,3.912,5640
20130401|2013-03-18 11:00,18,3.912,3.914,3.895,3.897,4237
20130401|2013-03-18 11:30,18,3.897,3.913,3.895,3.907,3284
20130401|2013-03-18 12:00,18,3.907,3.921,3.904,3.916,3219
20130401|2013-03-18 12:30,18,3.915,3.936,3.909,3.913,4222
20130401|2013-03-18 13:00,18,3.913,3.917,3.877,3.883,11210
20130401|2013-03-18 13:30,18,3.882,3.889,3.86,3.873,3286
20130401|2013-03-18 14:00,18,3.872,3.875,3.862,3.866,654
20130401|2013-03-18 14:30,18,3.866,3.869,3.858,3.869,840
20130401|2013-03-18 15:00,18,3.869,3.878,3.868,3.873,598
20130401|2013-03-18 15:30,18,3.873,3.88,3.873,3.879,169
20130401|2013-03-18 16:00,18,3.879,3.884,3.877,3.882,95
20130401|2013-03-18 17:00,19,3.882,3.884,3.877,3.877,56
20130401|2013-03-18 17:30,19,3.879,3.882,3.877,3.882,49
20130401|2013-03-18 18:00,19,3.882,3.885,3.88,3.88,29
20130401|2013-03-18 18:30,19,3.881,3.883,3.879,3.88,14
20130401|2013-03-18 19:00,19,3.881,3.882,3.88,3.881,176
20130401|2013-03-18 19:30,19,3.881,3.881,3.88,3.881,6
20130401|2013-03-18 20:00,19,3.881,3.881,3.88,3.881,60
20130401|2013-03-18 20:30,19,3.881,3.886,3.879,3.884,144
20130401|2013-03-18 21:00,19,3.885,3.885,3.882,3.885,38
20130401|2013-03-18 21:30,19,3.885,3.885,3.882,3.884,98
20130401|2013-03-18 22:00,19,3.884,3.89,3.884,3.89,61
20130401|2013-03-18 22:30,19,3.891,3.894,3.89,3.894,111
20130401|2013-03-18 23:00,19,3.894,3.896,3.893,3.893,40
20130401|2013-03-18 23:30,19,3.894,3.898,3.892,3.892,180
20130401|2013-03-19 00:00,19,3.893,3.899,3.892,3.899,346
20130401|2013-03-19 00:30,19,3.899,3.899,3.883,3.884,443
20130401|2013-03-19 01:00,19,3.883,3.899,3.882,3.889,146
20130401|2013-03-19 01:30,19,3.888,3.895,3.887,3.891,39
20130401|2013-03-19 02:00,19,3.892,3.895,3.89,3.893,46
20130401|2013-03-19 02:30,19,3.892,3.893,3.887,3.89,90
20130401|2013-03-19 03:00,19,3.889,3.889,3.883,3.883,112
20130401|2013-03-19 03:30,19,3.885,3.887,3.88,3.883,308
20130401|2013-03-19 04:00,19,3.885,3.89,3.878,3.887,403
20130401|2013-03-19 04:30,19,3.889,3.89,3.881,3.887,71
20130401|2013-03-19 05:00,19,3.888,3.894,3.887,3.891,165
20130401|2013-03-19 05:30,19,3.891,3.894,3.884,3.884,223
20130401|2013-03-19 06:00,19,3.884,3.892,3.884,3.889,216
20130401|2013-03-19 06:30,19,3.889,3.889,3.874,3.885,663
20130401|2013-03-19 07:00,19,3.886,3.907,3.878,3.884,3465
20130401|2013-03-19 07:30,19,3.884,3.899,3.869,3.898,5464
20130401|2013-03-19 08:00,19,3.898,3.905,3.888,3.903,5172
20130401|2013-03-19 08:30,19,3.903,3.928,3.9,3.913,7174
20130401|2013-03-19 09:00,19,3.914,3.92,3.898,3.905,4499
20130401|2013-03-19 09:30,19,3.904,3.913,3.903,3.904,2337
20130401|2013-03-19 10:00,19,3.904,3.92,3.903,3.916,3779
20130401|2013-03-19 10:30,19,3.917,3.939,3.914,3.934,5459
20130401|2013-03-19 11:00,19,3.934,3.947,3.928,3.943,5611
20130401|2013-03-19 11:30,19,3.944,3.97,3.935,3.965,9581
20130401|2013-03-19 12:00,19,3.966,3.967,3.948,3.951,4930
20130401|2013-03-19 12:30,19,3.951,3.973,3.95,3.971,4873
20130401|2013-03-19 13:00,19,3.971,3.973,3.93,3.971,11290
20130401|2013-03-19 13:30,19,3.97,3.971,3.963,3.964,1982
20130401|2013-03-19 14:00,19,3.963,3.965,3.957,3.958,862
20130401|2013-03-19 14:30,19,3.958,3.966,3.957,3.961,992
20130401|2013-03-19 15:00,19,3.961,3.964,3.96,3.96,425
20130401|2013-03-19 15:30,19,3.961,3.97,3.96,3.96,281
20130401|2013-03-19 16:00,19,3.962,3.967,3.96,3.964,126
20130401|2013-03-19 17:00,20,3.967,3.968,3.958,3.96,222
20130401|2013-03-19 17:30,20,3.964,3.967,3.964,3.965,21
20130401|2013-03-19 18:00,20,3.965,3.967,3.964,3.966,23
20130401|2013-03-19 18:30,20,3.966,3.967,3.966,3.966,14
20130401|2013-03-19 19:00,20,3.967,3.97,3.966,3.967,33
20130401|2013-03-19 19:30,20,3.969,3.97,3.967,3.97,38
20130401|2013-03-19 20:00,20,3.97,3.97,3.966,3.967,20
20130401|2013-03-19 20:30,20,3.97,3.975,3.97,3.971,111
20130401|2013-03-19 21:00,20,3.972,3.972,3.97,3.972,7
20130401|2013-03-19 21:30,20,3.971,3.974,3.97,3.972,21
20130401|2013-03-19 22:00,20,3.973,3.973,3.97,3.971,20
20130401|2013-03-19 22:30,20,3.97,3.976,3.97,3.974,130
20130401|2013-03-19 23:00,20,3.97,3.974,3.97,3.974,16
20130401|2013-03-19 23:30,20,3.974,3.974,3.948,3.949,618
20130401|2013-03-20 00:00,20,3.95,3.95,3.943,3.946,227
20130401|2013-03-20 00:30,20,3.946,3.949,3.944,3.947,50
20130401|2013-03-20 01:00,20,3.947,3.955,3.947,3.95,93
20130401|2013-03-20 01:30,20,3.951,3.957,3.951,3.957,79
20130401|2013-03-20 02:00,20,3.957,3.96,3.952,3.952,84
20130401|2013-03-20 02:30,20,3.952,3.954,3.946,3.953,138
20130401|2013-03-20 03:00,20,3.952,3.954,3.949,3.95,359
20130401|2013-03-20 03:30,20,3.95,3.952,3.945,3.947,237
20130401|2013-03-20 04:00,20,3.948,3.952,3.946,3.948,275
20130401|2013-03-20 04:30,20,3.948,3.95,3.943,3.948,272
20130401|2013-03-20 05:00,20,3.945,3.949,3.942,3.943,301
20130401|2013-03-20 05:30,20,3.945,3.952,3.944,3.949,423
20130401|2013-03-20 06:00,20,3.95,3.952,3.944,3.949,445
20130401|2013-03-20 06:30,20,3.948,3.949,3.926,3.933,1506
20130401|2013-03-20 07:00,20,3.933,3.933,3.889,3.896,5572
20130401|2013-03-20 07:30,20,3.896,3.917,3.885,3.915,7926
20130401|2013-03-20 08:00,20,3.914,3.926,3.902,3.922,8114
20130401|2013-03-20 08:30,20,3.923,3.933,3.916,3.931,4133
20130401|2013-03-20 09:00,20,3.93,3.932,3.906,3.908,4401
20130401|2013-03-20 09:30,20,3.908,3.92,3.907,3.915,3552
20130401|2013-03-20 10:00,20,3.915,3.929,3.911,3.92,2967
20130401|2013-03-20 10:30,20,3.92,3.927,3.915,3.92,2755
20130401|2013-03-20 11:00,20,3.92,3.952,3.919,3.937,6624
20130401|2013-03-20 11:30,20,3.937,3.963,3.936,3.941,4841
20130401|2013-03-20 12:00,20,3.941,3.954,3.936,3.953,2831
20130401|2013-03-20 12:30,20,3.952,3.966,3.946,3.957,3965
20130401|2013-03-20 13:00,20,3.956,3.968,3.938,3.958,11001
20130401|2013-03-20 13:30,20,3.957,3.958,3.944,3.948,1180
20130401|2013-03-20 14:00,20,3.948,3.951,3.946,3.95,560
20130401|2013-03-20 14:30,20,3.95,3.951,3.942,3.945,746
20130401|2013-03-20 15:00,20,3.945,3.947,3.942,3.945,193
20130401|2013-03-20 15:30,20,3.944,3.949,3.942,3.948,264
20130401|2013-03-20 16:00,20,3.948,3.953,3.948,3.949,109
20130401|2013-03-20 17:00,21,3.95,3.957,3.947,3.952,132
20130401|2013-03-20 17:30,21,3.953,3.96,3.952,3.959,27
20130401|2013-03-20 18:00,21,3.958,3.958,3.955,3.956,14
20130401|2013-03-20 18:30,21,3.958,3.958,3.957,3.957,5
20130401|2013-03-20 19:00,21,3.958,3.961,3.958,3.961,15
20130401|2013-03-20 19:30,21,3.96,3.96,3.952,3.952,31
20130401|2013-03-20 20:00,21,3.954,3.955,3.953,3.954,39
20130401|2013-03-20 20:30,21,3.954,3.955,3.952,3.955,23
20130401|2013-03-20 21:00,21,3.951,3.953,3.951,3.953,11
20130401|2013-03-20 21:30,21,3.954,3.955,3.953,3.953,8
20130401|2013-03-20 22:00,21,3.952,3.952,3.941,3.941,82
20130401|2013-03-20 22:30,21,3.941,3.944,3.941,3.942,19
20130401|2013-03-20 23:00,21,3.945,3.948,3.945,3.948,10
20130401|2013-03-20 23:30,21,3.95,3.952,3.943,3.947,79
20130401|2013-03-21 00:00,21,3.946,3.948,3.943,3.948,54
20130401|2013-03-21 00:30,21,3.948,3.948,3.941,3.943,123
20130401|2013-03-21 01:00,21,3.944,3.95,3.942,3.943,106
20130401|2013-03-21 01:30,21,3.943,3.947,3.943,3.946,32
20130401|2013-03-21 02:00,21,3.946,3.949,3.944,3.949,39
20130401|2013-03-21 02:30,21,3.949,3.953,3.949,3.95,19
20130401|2013-03-21 03:00,21,3.949,3.949,3.942,3.945,134
20130401|2013-03-21 03:30,21,3.946,3.947,3.942,3.942,153
20130401|2013-03-21 04:00,21,3.943,3.951,3.943,3.951,250
20130401|2013-03-21 04:30,21,3.951,3.96,3.95,3.956,472
20130401|2013-03-21 05:00,21,3.956,3.964,3.949,3.961,263
20130401|2013-03-21 05:30,21,3.961,3.961,3.949,3.953,179
20130401|2013-03-21 06:00,21,3.955,3.965,3.953,3.958,322
20130401|2013-03-21 06:30,21,3.957,3.972,3.956,3.967,558
20130401|2013-03-21 07:00,21,3.967,3.98,3.961,3.975,2168
20130401|2013-03-21 07:30,21,3.975,3.99,3.971,3.985,2648
20130401|2013-03-21 08:00,21,3.985,3.992,3.981,3.986,4777
20130401|2013-03-21 08:30,21,3.986,3.996,3.984,3.993,3872
20130401|2013-03-21 09:00,21,3.993,4.003,3.926,3.96,7953
20130401|2013-03-21 09:30,21,3.959,3.991,3.891,3.965,42307
20130401|2013-03-21 10:00,21,3.964,3.987,3.955,3.979,8438
20130401|2013-03-21 10:30,21,3.98,4.025,3.975,3.997,12800
20130401|2013-03-21 11:00,21,3.997,3.999,3.945,3.951,7185
20130401|2013-03-21 11:30,21,3.951,3.953,3.915,3.921,9131
20130401|2013-03-21 12:00,21,3.921,3.943,3.904,3.932,6921
20130401|2013-03-21 12:30,21,3.931,3.949,3.928,3.931,3680
20130401|2013-03-21 13:00,21,3.93,3.949,3.914,3.934,5870
20130401|2013-03-21 13:30,21,3.933,3.938,3.927,3.929,1795
20130401|2013-03-21 14:00,21,3.93,3.931,3.924,3.927,608
20130401|2013-03-21 14:30,21,3.928,3.93,3.923,3.923,429
20130401|2013-03-21 15:00,21,3.924,3.928,3.922,3.926,309
20130401|2013-03-21 15:30,21,3.926,3.93,3.922,3.926,186
20130401|2013-03-21 16:00,21,3.926,3.93,3.925,3.93,157
20130401|2013-03-21 17:00,22,3.93,3.937,3.93,3.936,88
20130401|2013-03-21 17:30,22,3.936,3.937,3.936,3.936,15
20130401|2013-03-21 18:00,22,3.936,3.937,3.936,3.937,19
20130401|2013-03-21 18:30,22,3.939,3.943,3.939,3.943,17
20130401|2013-03-21 19:00,22,3.942,3.942,3.94,3.94,13
20130401|2013-03-21 19:30,22,3.939,3.939,3.938,3.938,7
20130401|2013-03-21 20:00,22,3.938,3.94,3.938,3.94,7
20130401|2013-03-21 20:30,22,3.939,3.94,3.935,3.94,7
20130401|2013-03-21 21:00,22,3.938,3.938,3.935,3.935,10
20130401|2013-03-21 21:30,22,3.935,3.936,3.935,3.936,4
20130401|2013-03-21 22:00,22,3.935,3.935,3.935,3.935,55
20130401|2013-03-21 22:30,22,3.938,3.938,3.937,3.937,2
20130401|2013-03-21 23:00,22,3.939,3.94,3.936,3.938,13
20130401|2013-03-21 23:30,22,3.94,3.951,3.937,3.951,127
20130401|2013-03-22 00:00,22,3.951,3.951,3.94,3.941,45
20130401|2013-03-22 00:30,22,3.94,3.945,3.939,3.943,32
20130401|2013-03-22 01:00,22,3.941,3.945,3.94,3.944,20
20130401|2013-03-22 01:30,22,3.943,3.944,3.941,3.942,19
20130401|2013-03-22 02:00,22,3.942,3.945,3.942,3.943,7
20130401|2013-03-22 02:30,22,3.944,3.944,3.935,3.935,130
20130401|2013-03-22 03:00,22,3.935,3.936,3.934,3.936,31
20130401|2013-03-22 03:30,22,3.936,3.939,3.935,3.938,30
20130401|2013-03-22 04:00,22,3.939,3.95,3.938,3.95,55
20130401|2013-03-22 04:30,22,3.947,3.948,3.943,3.947,42
20130401|2013-03-22 05:00,22,3.945,3.947,3.936,3.942,124
20130401|2013-03-22 05:30,22,3.942,3.959,3.941,3.958,367
20130401|2013-03-22 06:00,22,3.958,3.978,3.955,3.975,699
20130401|2013-03-22 06:30,22,3.975,3.977,3.961,3.961,364
20130401|2013-03-22 07:00,22,3.962,3.991,3.962,3.99,1884
20130401|2013-03-22 07:30,22,3.991,3.992,3.98,3.99,2386
20130401|2013-03-22 08:00,22,3.99,4.006,3.987,3.998,5622
20130401|2013-03-22 08:30,22,3.997,3.998,3.975,3.978,4284
20130401|2013-03-22 09:00,22,3.977,3.99,3.972,3.976,3614
20130401|2013-03-22 09:30,22,3.977,3.981,3.954,3.965,5565
20130401|2013-03-22 10:00,22,3.966,3.974,3.954,3.969,2855
20130401|2013-03-22 10:30,22,3.969,3.98,3.963,3.965,2257
20130401|2013-03-22 11:00,22,3.964,3.967,3.95,3.959,3720
20130401|2013-03-22 11:30,22,3.959,3.965,3.913,3.923,6444
20130401|2013-03-22 12:00,22,3.923,3.937,3.913,3.929,3631
20130401|2013-03-22 12:30,22,3.929,3.939,3.924,3.933,1772
20130401|2013-03-22 13:00,22,3.933,3.946,3.922,3.924,4093
20130401|2013-03-22 13:30,22,3.923,3.942,3.923,3.938,1716
20130401|2013-03-22 14:00,22,3.939,3.943,3.935,3.936,493
20130401|2013-03-22 14:30,22,3.936,3.942,3.934,3.936,371
20130401|2013-03-22 15:00,22,3.937,3.94,3.934,3.936,181
20130401|2013-03-22 15:30,22,3.938,3.94,3.935,3.937,81
20130401|2013-03-22 16:00,22,3.937,3.939,3.935,3.937,62
20130401|2013-03-24 17:00,25,3.943,3.949,3.936,3.937,158
20130401|2013-03-24 17:30,25,3.937,3.939,3.93,3.935,47
20130401|2013-03-24 18:00,25,3.936,3.943,3.936,3.941,21
20130401|2013-03-24 18:30,25,3.943,3.947,3.943,3.944,47
20130401|2013-03-24 19:00,25,3.945,3.945,3.945,3.945,2
20130401|2013-03-24 19:30,25,3.944,3.948,3.944,3.945,19
20130401|2013-03-24 20:00,25,3.945,3.945,3.944,3.944,5
20130401|2013-03-24 20:30,25,3.945,3.947,3.944,3.947,6
20130401|2013-03-24 21:00,25,3.948,3.952,3.947,3.952,30
20130401|2013-03-24 21:30,25,3.95,3.954,3.95,3.953,25
20130401|2013-03-24 22:00,25,3.954,3.954,3.954,3.954,1
20130401|2013-03-24 22:30,25,3.952,3.954,3.952,3.953,3
20130401|2013-03-24 23:00,25,3.953,3.953,3.949,3.953,24
20130401|2013-03-24 23:30,25,3.953,3.955,3.946,3.947,277
20130401|2013-03-25 00:00,25,3.947,3.947,3.939,3.942,194
20130401|2013-03-25 00:30,25,3.942,3.948,3.941,3.946,99
20130401|2013-03-25 01:00,25,3.946,3.955,3.946,3.955,106
20130401|2013-03-25 01:30,25,3.955,3.96,3.954,3.96,82
20130401|2013-03-25 02:00,25,3.96,3.96,3.953,3.954,72
20130401|2013-03-25 02:30,25,3.954,3.964,3.954,3.964,56
20130401|2013-03-25 03:00,25,3.962,3.963,3.957,3.963,162
20130401|2013-03-25 03:30,25,3.962,3.962,3.937,3.944,206
20130401|2013-03-25 04:00,25,3.943,3.957,3.942,3.949,147
20130401|2013-03-25 04:30,25,3.949,3.956,3.945,3.956,84
20130401|2013-03-25 05:00,25,3.955,3.955,3.944,3.946,72
20130401|2013-03-25 05:30,25,3.946,3.952,3.941,3.941,172
20130401|2013-03-25 06:00,25,3.941,3.945,3.94,3.944,140
20130401|2013-03-25 06:30,25,3.944,3.961,3.942,3.95,323
20130401|2013-03-25 07:00,25,3.953,3.984,3.953,3.974,1428
20130401|2013-03-25 07:30,25,3.975,3.98,3.967,3.978,913
20130401|2013-03-25 08:00,25,3.978,3.996,3.976,3.98,2885
20130401|2013-03-25 08:30,25,3.98,3.984,3.961,3.965,2396
20130401|2013-03-25 09:00,25,3.965,3.985,3.964,3.974,1744
20130401|2013-03-25 09:30,25,3.974,3.98,3.967,3.973,1349
20130401|2013-03-25 10:00,25,3.972,3.978,3.967,3.974,944
20130401|2013-03-25 10:30,25,3.974,3.976,3.968,3.97,855
20130401|2013-03-25 11:00,25,3.97,3.97,3.947,3.95,2188
20130401|2013-03-25 11:30,25,3.95,3.956,3.93,3.936,2524
20130401|2013-03-25 12:00,25,3.937,3.939,3.913,3.933,2473
20130401|2013-03-25 12:30,25,3.933,3.943,3.922,3.924,1929
20130401|2013-03-25 13:00,25,3.923,3.924,3.86,3.864,9754
20130401|2013-03-25 13:30,25,3.864,3.876,3.861,3.868,1852
20130401|2013-03-25 14:00,25,3.868,3.869,3.864,3.868,410
20130401|2013-03-25 14:30,25,3.868,3.869,3.865,3.867,339
20130401|2013-03-25 15:00,25,3.868,3.869,3.864,3.865,259
20130401|2013-03-25 15:30,25,3.865,3.87,3.861,3.87,129
20130401|2013-03-25 16:00,25,3.87,3.879,3.87,3.879,107
20130401|2013-03-25 17:00,26,3.875,3.876,3.871,3.871,13
20130401|2013-03-25 17:30,26,3.868,3.87,3.867,3.87,7
20130401|2013-03-25 18:00,26,3.868,3.87,3.867,3.87,16
20130401|2013-03-25 19:00,26,3.868,3.868,3.868,3.868,1
20130401|2013-03-25 20:00,26,3.865,3.87,3.865,3.87,11
20130401|2013-03-25 20:30,26,3.863,3.863,3.863,3.863,6
20130401|2013-03-25 21:00,26,3.865,3.865,3.863,3.864,12
20130401|2013-03-25 21:30,26,3.865,3.865,3.865,3.865,3
20130401|2013-03-25 22:00,26,3.865,3.865,3.865,3.865,1
20130401|2013-03-25 22:30,26,3.87,3.87,3.87,3.87,2
20130401|2013-03-25 23:00,26,3.874,3.879,3.874,3.879,30
20130401|2013-03-25 23:30,26,3.879,3.892,3.879,3.891,155
20130401|2013-03-26 00:00,26,3.889,3.892,3.889,3.892,34
20130401|2013-03-26 00:30,26,3.892,3.892,3.89,3.891,26
20130401|2013-03-26 01:00,26,3.891,3.893,3.891,3.893,36
20130401|2013-03-26 01:30,26,3.892,3.892,3.892,3.892,10
20130401|2013-03-26 02:00,26,3.892,3.899,3.892,3.899,75
20130401|2013-03-26 02:30,26,3.9,3.9,3.894,3.894,34
20130401|2013-03-26 03:00,26,3.897,3.902,3.896,3.9,51
20130401|2013-03-26 03:30,26,3.901,3.903,3.901,3.903,61
20130401|2013-03-26 04:00,26,3.904,3.905,3.902,3.903,49
20130401|2013-03-26 04:30,26,3.906,3.906,3.905,3.905,12
20130401|2013-03-26 05:00,26,3.904,3.908,3.904,3.908,47
20130401|2013-03-26 05:30,26,3.905,3.911,3.905,3.911,54
20130401|2013-03-26 06:00,26,3.91,3.912,3.896,3.899,64
20130401|2013-03-26 06:30,26,3.895,3.899,3.88,3.895,206
20130401|2013-03-26 07:00,26,3.894,3.905,3.87,3.881,317
20130401|2013-03-26 07:30,26,3.879,3.885,3.862,3.885,304
20130401|2013-03-26 08:00,26,3.884,3.9,3.876,3.882,534
20130401|2013-03-26 08:30,26,3.881,3.881,3.864,3.878,1444
20130401|2013-03-26 09:00,26,3.881,3.89,3.88,3.889,1086
20130401|2013-03-26 09:30,26,3.888,3.896,3.886,3.892,525
20130401|2013-03-26 10:00,26,3.893,3.893,3.879,3.883,307
20130401|2013-03-26 10:30,26,3.884,3.888,3.879,3.881,195
20130401|2013-03-26 11:00,26,3.881,3.908,3.881,3.906,518
20130401|2013-03-26 11:30,26,3.912,3.922,3.905,3.908,544
20130401|2013-03-26 12:00,26,3.905,3.935,3.905,3.931,428
20130401|2013-03-26 12:30,26,3.931,3.96,3.925,3.959,669
20130401|2013-03-26 13:00,26,3.956,3.991,3.956,3.989,3293
20130501|2012-08-01 08:30,1,3.624,3.642,3.624,3.639,43
20130501|2012-08-01 09:00,1,3.667,3.667,3.667,3.667,3
20130501|2012-08-01 09:30,1,3.648,3.648,3.648,3.648,8
20130501|2012-08-01 10:00,1,3.647,3.647,3.647,3.647,1
20130501|2012-08-01 10:30,1,3.639,3.639,3.626,3.626,56
20130501|2012-08-01 11:00,1,3.63,3.63,3.606,3.606,40
20130501|2012-08-01 13:00,1,3.616,3.622,3.616,3.622,3
20130501|2012-08-01 13:30,1,3.625,3.625,3.625,3.625,1
20130501|2012-08-02 07:30,2,3.591,3.591,3.591,3.591,3
20130501|2012-08-02 08:00,2,3.577,3.577,3.56,3.569,20
20130501|2012-08-02 08:30,2,3.565,3.57,3.565,3.57,14
20130501|2012-08-02 09:00,2,3.563,3.563,3.561,3.563,11
20130501|2012-08-02 09:30,2,3.523,3.523,3.523,3.523,1
20130501|2012-08-02 10:30,2,3.497,3.502,3.497,3.502,7
20130501|2012-08-02 11:00,2,3.5,3.5,3.496,3.496,5
20130501|2012-08-02 11:30,2,3.499,3.512,3.499,3.511,17
20130501|2012-08-02 12:00,2,3.508,3.508,3.508,3.508,1
20130501|2012-08-02 12:30,2,3.496,3.496,3.474,3.474,2
20130501|2012-08-02 13:00,2,3.471,3.471,3.443,3.443,5
20130501|2012-08-02 13:30,2,3.451,3.451,3.45,3.45,2
20130501|2012-08-02 15:30,2,3.445,3.445,3.442,3.442,2
20130501|2012-08-03 07:00,3,3.397,3.407,3.397,3.407,7
20130501|2012-08-03 08:00,3,3.426,3.426,3.415,3.422,27
20130501|2012-08-03 08:30,3,3.428,3.428,3.414,3.415,7
20130501|2012-08-03 09:00,3,3.419,3.419,3.418,3.418,3
20130501|2012-08-03 09:30,3,3.431,3.432,3.431,3.432,12
20130501|2012-08-03 10:00,3,3.44,3.44,3.44,3.44,1
20130501|2012-08-03 10:30,3,3.457,3.463,3.457,3.463,2
20130501|2012-08-03 11:00,3,3.433,3.433,3.421,3.421,3
20130501|2012-08-03 11:30,3,3.416,3.418,3.416,3.418,7
20130501|2012-08-03 12:00,3,3.411,3.412,3.401,3.401,60
20130501|2012-08-03 13:00,3,3.418,3.433,3.418,3.418,47
20130501|2012-08-03 13:30,3,3.416,3.416,3.416,3.416,4
20130501|2012-08-03 14:00,3,3.407,3.407,3.406,3.406,4
20130501|2012-08-03 15:00,3,3.418,3.418,3.418,3.418,1
20130501|2012-08-06 02:00,6,3.352,3.352,3.352,3.352,4
20130501|2012-08-06 07:00,6,3.394,3.396,3.394,3.395,3
20130501|2012-08-06 07:30,6,3.403,3.403,3.403,3.403,1
20130501|2012-08-06 08:00,6,3.404,3.412,3.4,3.405,42
20130501|2012-08-06 08:30,6,3.406,3.406,3.379,3.379,4
20130501|2012-08-06 09:30,6,3.405,3.405,3.405,3.405,1
20130501|2012-08-06 10:00,6,3.405,3.405,3.4,3.4,3
20130501|2012-08-06 10:30,6,3.393,3.407,3.393,3.406,3
20130501|2012-08-06 11:00,6,3.409,3.409,3.409,3.409,1
20130501|2012-08-06 12:30,6,3.429,3.434,3.429,3.434,2
20130501|2012-08-06 13:00,6,3.467,3.467,3.467,3.467,1
20130501|2012-08-06 15:00,6,3.47,3.473,3.47,3.473,7
20130501|2012-08-07 06:30,7,3.507,3.507,3.507,3.507,1
20130501|2012-08-07 08:00,7,3.478,3.491,3.473,3.487,41
20130501|2012-08-07 09:00,7,3.504,3.504,3.504,3.504,1
20130501|2012-08-07 09:30,7,3.516,3.519,3.511,3.519,32
20130501|2012-08-07 10:00,7,3.509,3.509,3.509,3.509,1
20130501|2012-08-07 10:30,7,3.519,3.519,3.497,3.497,6
20130501|2012-08-07 11:00,7,3.52,3.52,3.52,3.52,20
20130501|2012-08-07 12:00,7,3.508,3.508,3.508,3.508,1
20130501|2012-08-07 13:00,7,3.538,3.538,3.529,3.529,5
20130501|2012-08-07 15:00,7,3.537,3.537,3.537,3.537,11
20130501|2012-08-08 04:30,8,3.539,3.539,3.539,3.539,1
20130501|2012-08-08 08:00,8,3.527,3.529,3.518,3.518,4
20130501|2012-08-08 09:00,8,3.529,3.529,3.529,3.529,5
20130501|2012-08-08 09:30,8,3.528,3.552,3.528,3.549,4
20130501|2012-08-08 10:00,8,3.54,3.545,3.538,3.545,4
20130501|2012-08-08 10:30,8,3.542,3.545,3.542,3.545,11
20130501|2012-08-08 11:00,8,3.55,3.55,3.55,3.55,1
20130501|2012-08-08 12:00,8,3.545,3.545,3.544,3.544,3
20130501|2012-08-08 12:30,8,3.539,3.547,3.539,3.547,8
20130501|2012-08-08 13:00,8,3.542,3.573,3.538,3.573,11
20130501|2012-08-08 13:30,8,3.572,3.573,3.572,3.573,6
20130501|2012-08-08 14:00,8,3.577,3.577,3.577,3.577,1
20130501|2012-08-08 14:30,8,3.581,3.581,3.58,3.58,12
20130501|2012-08-08 15:00,8,3.579,3.579,3.579,3.579,1
20130501|2012-08-09 05:00,9,3.567,3.567,3.567,3.567,1
20130501|2012-08-09 06:30,9,3.557,3.557,3.557,3.557,1
20130501|2012-08-09 07:30,9,3.545,3.545,3.54,3.54,3
20130501|2012-08-09 08:00,9,3.536,3.55,3.536,3.55,20
20130501|2012-08-09 08:30,9,3.55,3.551,3.549,3.551,18
20130501|2012-08-09 09:00,9,3.56,3.56,3.56,3.56,1
20130501|2012-08-09 09:30,9,3.614,3.666,3.613,3.666,7
20130501|2012-08-09 10:00,9,3.659,3.659,3.65,3.65,4
20130501|2012-08-09 10:30,9,3.648,3.648,3.638,3.638,5
20130501|2012-08-09 11:00,9,3.639,3.639,3.616,3.618,9
20130501|2012-08-09 12:00,9,3.628,3.628,3.62,3.62,13
20130501|2012-08-09 12:30,9,3.637,3.637,3.63,3.637,5
20130501|2012-08-09 13:00,9,3.613,3.614,3.565,3.565,105
20130501|2012-08-09 14:00,9,3.556,3.556,3.556,3.556,1
20130501|2012-08-09 14:30,9,3.549,3.549,3.545,3.545,3
20130501|2012-08-09 15:00,9,3.541,3.541,3.541,3.541,2
20130501|2012-08-09 15:30,9,3.564,3.564,3.56,3.56,11
20130501|2012-08-10 06:30,10,3.505,3.505,3.505,3.505,1
20130501|2012-08-10 07:00,10,3.503,3.503,3.503,3.503,1
20130501|2012-08-10 07:30,10,3.5,3.5,3.5,3.5,12
20130501|2012-08-10 08:00,10,3.498,3.498,3.488,3.489,11
20130501|2012-08-10 08:30,10,3.496,3.502,3.49,3.49,18
20130501|2012-08-10 09:30,10,3.471,3.483,3.471,3.483,5
20130501|2012-08-10 10:00,10,3.481,3.481,3.476,3.476,6
20130501|2012-08-10 10:30,10,3.49,3.49,3.474,3.474,5
20130501|2012-08-10 11:00,10,3.478,3.48,3.478,3.48,9
20130501|2012-08-10 11:30,10,3.48,3.48,3.476,3.479,87
20130501|2012-08-10 12:30,10,3.477,3.477,3.477,3.477,1
20130501|2012-08-10 13:00,10,3.47,3.471,3.466,3.469,8
20130501|2012-08-10 13:30,10,3.476,3.476,3.471,3.471,2
20130501|2012-08-12 17:00,13,3.442,3.442,3.442,3.442,1
20130501|2012-08-13 07:00,13,3.447,3.447,3.447,3.447,1
20130501|2012-08-13 08:00,13,3.478,3.478,3.478,3.478,1
20130501|2012-08-13 08:30,13,3.465,3.465,3.463,3.464,17
20130501|2012-08-13 09:00,13,3.461,3.47,3.456,3.456,58
20130501|2012-08-13 09:30,13,3.441,3.441,3.441,3.441,5
20130501|2012-08-13 10:00,13,3.45,3.45,3.445,3.445,3
20130501|2012-08-13 10:30,13,3.437,3.44,3.437,3.44,2
20130501|2012-08-13 11:00,13,3.457,3.461,3.45,3.45,26
20130501|2012-08-13 11:30,13,3.447,3.447,3.447,3.447,5
20130501|2012-08-13 12:00,13,3.444,3.449,3.444,3.448,4
20130501|2012-08-13 13:00,13,3.434,3.434,3.434,3.434,1
20130501|2012-08-13 14:00,13,3.437,3.44,3.437,3.44,28
20130501|2012-08-13 15:00,13,3.438,3.438,3.437,3.437,6
20130501|2012-08-14 07:30,14,3.429,3.429,3.429,3.429,1
20130501|2012-08-14 08:00,14,3.432,3.439,3.431,3.439,6
20130501|2012-08-14 08:30,14,3.439,3.446,3.439,3.446,3
20130501|2012-08-14 09:00,14,3.443,3.444,3.435,3.437,30
20130501|2012-08-14 09:30,14,3.43,3.43,3.43,3.43,10
20130501|2012-08-14 10:00,14,3.439,3.439,3.439,3.439,1
20130501|2012-08-14 10:30,14,3.454,3.454,3.454,3.454,1
20130501|2012-08-14 11:00,14,3.48,3.48,3.48,3.48,1
20130501|2012-08-14 11:30,14,3.482,3.482,3.479,3.48,3
20130501|2012-08-14 12:30,14,3.49,3.495,3.49,3.495,2
20130501|2012-08-14 13:00,14,3.485,3.495,3.485,3.495,5
20130501|2012-08-14 13:30,14,3.485,3.485,3.485,3.485,2
20130501|2012-08-14 14:00,14,3.485,3.485,3.485,3.485,5
20130501|2012-08-14 15:30,14,3.493,3.493,3.489,3.489,10
20130501|2012-08-15 05:30,15,3.44,3.44,3.44,3.44,1
20130501|2012-08-15 06:30,15,3.45,3.45,3.45,3.45,1
20130501|2012-08-15 07:00,15,3.45,3.45,3.45,3.45,10
20130501|2012-08-15 07:30,15,3.453,3.453,3.453,3.453,3
20130501|2012-08-15 08:00,15,3.446,3.446,3.446,3.446,1
20130501|2012-08-15 09:00,15,3.439,3.439,3.433,3.433,6
20130501|2012-08-15 09:30,15,3.437,3.44,3.431,3.431,12
20130501|2012-08-15 10:00,15,3.432,3.432,3.432,3.432,1
20130501|2012-08-15 10:30,15,3.432,3.432,3.432,3.432,1
20130501|2012-08-15 11:00,15,3.435,3.435,3.435,3.435,1
20130501|2012-08-15 11:30,15,3.434,3.434,3.434,3.434,1
20130501|2012-08-15 12:00,15,3.436,3.436,3.436,3.436,1
20130501|2012-08-15 12:30,15,3.43,3.43,3.43,3.43,4
20130501|2012-08-15 13:00,15,3.43,3.435,3.43,3.435,14
20130501|2012-08-15 13:30,15,3.436,3.436,3.436,3.436,1
20130501|2012-08-15 14:30,15,3.432,3.432,3.432,3.432,2
20130501|2012-08-16 07:30,16,3.435,3.435,3.435,3.435,1
20130501|2012-08-16 08:00,16,3.431,3.434,3.431,3.433,8
20130501|2012-08-16 08:30,16,3.427,3.427,3.427,3.427,2
20130501|2012-08-16 09:30,16,3.419,3.419,3.398,3.417,11
20130501|2012-08-16 10:00,16,3.419,3.419,3.41,3.41,37
20130501|2012-08-16 10:30,16,3.439,3.442,3.439,3.442,2
20130501|2012-08-16 11:00,16,3.44,3.44,3.434,3.434,9
20130501|2012-08-16 11:30,16,3.444,3.444,3.444,3.444,1
20130501|2012-08-16 12:00,16,3.436,3.437,3.433,3.433,19
20130501|2012-08-16 13:00,16,3.424,3.424,3.417,3.417,5
20130501|2012-08-16 13:30,16,3.397,3.398,3.397,3.398,3
20130501|2012-08-16 14:00,16,3.399,3.401,3.399,3.4,7
20130501|2012-08-16 16:00,16,3.396,3.396,3.396,3.396,1
20130501|2012-08-17 04:30,17,3.386,3.386,3.386,3.386,1
20130501|2012-08-17 07:00,17,3.388,3.388,3.384,3.384,4
20130501|2012-08-17 07:30,17,3.392,3.392,3.392,3.392,4
20130501|2012-08-17 08:00,17,3.398,3.398,3.385,3.393,15
20130501|2012-08-17 08:30,17,3.403,3.403,3.399,3.4,22
20130501|2012-08-17 09:00,17,3.407,3.407,3.407,3.407,1
20130501|2012-08-17 09:30,17,3.397,3.397,3.397,3.397,1
20130501|2012-08-17 10:30,17,3.395,3.395,3.395,3.395,1
20130501|2012-08-17 12:00,17,3.397,3.397,3.397,3.397,1
20130501|2012-08-17 12:30,17,3.394,3.42,3.394,3.42,4
20130501|2012-08-17 13:00,17,3.418,3.418,3.418,3.418,1
20130501|2012-08-17 14:30,17,3.415,3.415,3.415,3.415,1
20130501|2012-08-17 15:00,17,3.427,3.427,3.427,3.427,2
20130501|2012-08-17 15:30,17,3.427,3.427,3.421,3.421,3
20130501|2012-08-20 08:00,20,3.415,3.429,3.415,3.429,8
20130501|2012-08-20 08:30,20,3.405,3.406,3.396,3.396,16
20130501|2012-08-20 09:00,20,3.39,3.399,3.39,3.399,3
20130501|2012-08-20 09:30,20,3.413,3.413,3.413,3.413,1
20130501|2012-08-20 10:00,20,3.403,3.403,3.397,3.4,3
20130501|2012-08-20 10:30,20,3.4,3.4,3.4,3.4,1
20130501|2012-08-20 11:00,20,3.401,3.401,3.401,3.401,1
20130501|2012-08-20 13:00,20,3.434,3.434,3.434,3.434,1
20130501|2012-08-20 14:00,20,3.444,3.445,3.444,3.445,2
20130501|2012-08-20 15:30,20,3.446,3.446,3.446,3.446,2
20130501|2012-08-21 06:30,21,3.47,3.47,3.47,3.47,1
20130501|2012-08-21 07:30,21,3.467,3.474,3.467,3.474,2
20130501|2012-08-21 08:00,21,3.469,3.48,3.46,3.473,16
20130501|2012-08-21 08:30,21,3.464,3.464,3.46,3.46,5
20130501|2012-08-21 09:00,21,3.439,3.439,3.385,3.39,27
20130501|2012-08-21 09:30,21,3.407,3.428,3.403,3.428,9
20130501|2012-08-21 10:00,21,3.432,3.432,3.432,3.432,1
20130501|2012-08-21 11:00,21,3.449,3.449,3.449,3.449,1
20130501|2012-08-21 11:30,21,3.438,3.438,3.438,3.438,27
20130501|2012-08-21 13:00,21,3.433,3.433,3.433,3.433,1
20130501|2012-08-21 14:00,21,3.447,3.447,3.443,3.445,58
20130501|2012-08-22 08:00,22,3.436,3.438,3.436,3.438,2
20130501|2012-08-22 09:00,22,3.447,3.47,3.447,3.47,13
20130501|2012-08-22 09:30,22,3.459,3.463,3.459,3.463,2
20130501|2012-08-22 10:00,22,3.453,3.457,3.453,3.457,32
20130501|2012-08-22 10:30,22,3.435,3.435,3.435,3.435,20
20130501|2012-08-22 11:00,22,3.433,3.434,3.433,3.434,16
20130501|2012-08-22 12:30,22,3.443,3.445,3.44,3.445,12
20130501|2012-08-22 13:00,22,3.445,3.46,3.445,3.46,21
20130501|2012-08-22 13:30,22,3.46,3.46,3.46,3.46,1
20130501|2012-08-23 01:30,23,3.456,3.456,3.456,3.456,1
20130501|2012-08-23 07:00,23,3.46,3.46,3.46,3.46,4
20130501|2012-08-23 08:00,23,3.464,3.464,3.461,3.463,7
20130501|2012-08-23 08:30,23,3.45,3.455,3.437,3.437,53
20130501|2012-08-23 09:00,23,3.443,3.443,3.423,3.427,12
20130501|2012-08-23 09:30,23,3.37,3.405,3.37,3.405,29
20130501|2012-08-23 10:00,23,3.411,3.411,3.41,3.41,8
20130501|2012-08-23 10:30,23,3.409,3.409,3.409,3.409,2
20130501|2012-08-23 11:00,23,3.409,3.419,3.409,3.419,6
20130501|2012-08-23 12:00,23,3.428,3.428,3.428,3.428,4
20130501|2012-08-23 12:30,23,3.425,3.425,3.425,3.425,18
20130501|2012-08-23 13:00,23,3.438,3.438,3.438,3.438,3
20130501|2012-08-23 13:30,23,3.458,3.458,3.458,3.458,1
20130501|2012-08-23 14:30,23,3.459,3.459,3.459,3.459,21
20130501|2012-08-23 19:30,24,3.475,3.475,3.475,3.475,1
20130501|2012-08-23 21:30,24,3.505,3.505,3.505,3.505,1
20130501|2012-08-23 22:00,24,3.498,3.498,3.498,3.498,1
20130501|2012-08-23 23:30,24,3.463,3.463,3.463,3.463,1
20130501|2012-08-24 08:00,24,3.438,3.446,3.438,3.446,3
20130501|2012-08-24 08:30,24,3.445,3.453,3.443,3.447,24
20130501|2012-08-24 09:30,24,3.446,3.447,3.445,3.447,8
20130501|2012-08-24 10:00,24,3.444,3.444,3.444,3.444,1
20130501|2012-08-24 11:30,24,3.415,3.415,3.415,3.415,1
20130501|2012-08-24 12:00,24,3.405,3.405,3.405,3.405,1
20130501|2012-08-24 12:30,24,3.419,3.421,3.419,3.42,9
20130501|2012-08-24 13:00,24,3.413,3.413,3.401,3.401,10
20130501|2012-08-24 13:30,24,3.395,3.396,3.387,3.387,7
20130501|2012-08-27 06:30,27,3.399,3.402,3.399,3.402,4
20130501|2012-08-27 07:30,27,3.413,3.413,3.413,3.413,1
20130501|2012-08-27 08:00,27,3.408,3.408,3.387,3.392,80
20130501|2012-08-27 08:30,27,3.398,3.398,3.363,3.365,4
20130501|2012-08-27 09:00,27,3.355,3.361,3.355,3.361,10
20130501|2012-08-27 10:00,27,3.352,3.36,3.352,3.36,35
20130501|2012-08-27 11:30,27,3.351,3.351,3.337,3.337,38
20130501|2012-08-27 13:00,27,3.327,3.329,3.327,3.327,43
20130501|2012-08-27 13:30,27,3.329,3.329,3.323,3.323,36
20130501|2012-08-27 14:00,27,3.327,3.327,3.324,3.324,18
20130501|2012-08-27 15:00,27,3.322,3.322,3.322,3.322,1
20130501|2012-08-28 05:00,28,3.295,3.295,3.295,3.295,1
20130501|2012-08-28 07:00,28,3.288,3.292,3.288,3.292,15
20130501|2012-08-28 07:30,28,3.301,3.301,3.3,3.3,13
20130501|2012-08-28 08:00,28,3.314,3.32,3.3,3.32,63
20130501|2012-08-28 08:30,28,3.315,3.315,3.314,3.314,3
20130501|2012-08-28 09:00,28,3.314,3.314,3.314,3.314,1
20130501|2012-08-28 10:00,28,3.315,3.315,3.303,3.303,31
20130501|2012-08-28 10:30,28,3.311,3.311,3.308,3.308,24
20130501|2012-08-28 11:00,28,3.309,3.309,3.293,3.293,32
20130501|2012-08-28 11:30,28,3.285,3.285,3.285,3.285,1
20130501|2012-08-28 12:30,28,3.276,3.276,3.276,3.276,31
20130501|2012-08-28 13:00,28,3.279,3.279,3.279,3.279,10
20130501|2012-08-28 13:30,28,3.266,3.269,3.261,3.265,57
20130501|2012-08-28 14:00,28,3.266,3.266,3.262,3.262,6
20130501|2012-08-28 14:30,28,3.266,3.266,3.262,3.262,12
20130501|2012-08-28 15:00,28,3.262,3.262,3.262,3.262,1
20130501|2012-08-29 05:00,29,3.25,3.25,3.25,3.25,1
20130501|2012-08-29 07:30,29,3.25,3.25,3.25,3.25,41
20130501|2012-08-29 08:00,29,3.266,3.267,3.25,3.263,50
20130501|2012-08-29 08:30,29,3.273,3.273,3.263,3.273,11
20130501|2012-08-29 09:00,29,3.279,3.279,3.275,3.276,10
20130501|2012-08-29 09:30,29,3.282,3.282,3.273,3.273,8
20130501|2012-08-29 10:30,29,3.288,3.295,3.288,3.295,5
20130501|2012-08-29 11:00,29,3.3,3.311,3.3,3.311,12
20130501|2012-08-29 11:30,29,3.305,3.306,3.3,3.303,20
20130501|2012-08-29 12:00,29,3.307,3.307,3.307,3.307,1
20130501|2012-08-29 13:00,29,3.316,3.316,3.306,3.314,64
20130501|2012-08-29 13:30,29,3.316,3.317,3.315,3.315,17
20130501|2012-08-29 14:00,29,3.315,3.315,3.315,3.315,3
20130501|2012-08-29 14:30,29,3.316,3.316,3.316,3.316,2
20130501|2012-08-29 15:00,29,3.316,3.316,3.316,3.316,4
20130501|2012-08-29 15:30,29,3.322,3.322,3.322,3.322,2
20130501|2012-08-29 16:00,29,3.322,3.322,3.322,3.322,7
20130501|2012-08-30 07:00,30,3.294,3.294,3.292,3.292,19
20130501|2012-08-30 07:30,30,3.295,3.317,3.295,3.317,22
20130501|2012-08-30 08:00,30,3.308,3.314,3.297,3.314,37
20130501|2012-08-30 08:30,30,3.326,3.326,3.314,3.314,7
20130501|2012-08-30 09:00,30,3.321,3.327,3.321,3.327,5
20130501|2012-08-30 09:30,30,3.312,3.355,3.312,3.341,6
20130501|2012-08-30 10:30,30,3.353,3.353,3.353,3.353,1
20130501|2012-08-30 12:00,30,3.354,3.354,3.35,3.35,5
20130501|2012-08-30 12:30,30,3.364,3.364,3.35,3.35,9
20130501|2012-08-30 13:00,30,3.352,3.365,3.352,3.365,45
20130501|2012-08-30 13:30,30,3.361,3.365,3.36,3.365,35
20130501|2012-08-30 14:30,30,3.366,3.366,3.366,3.366,1
20130501|2012-08-31 07:00,31,3.345,3.345,3.345,3.345,1
20130501|2012-08-31 08:00,31,3.328,3.348,3.328,3.348,20
20130501|2012-08-31 08:30,31,3.355,3.381,3.355,3.381,23
20130501|2012-08-31 09:00,31,3.387,3.387,3.387,3.387,22
20130501|2012-08-31 09:30,31,3.38,3.385,3.38,3.385,39
20130501|2012-08-31 10:00,31,3.387,3.387,3.387,3.387,1
20130501|2012-08-31 11:00,31,3.375,3.375,3.375,3.375,6
20130501|2012-08-31 11:30,31,3.382,3.385,3.382,3.385,5
20130501|2012-08-31 12:30,31,3.381,3.381,3.381,3.381,6
20130501|2012-08-31 13:00,31,3.389,3.389,3.389,3.389,1
20130501|2012-08-31 13:30,31,3.396,3.401,3.396,3.401,12
20130501|2012-08-31 14:30,31,3.393,3.393,3.393,3.393,1
20130501|2012-09-04 07:00,4,3.364,3.369,3.364,3.369,11
20130501|2012-09-04 07:30,4,3.369,3.371,3.369,3.371,12
20130501|2012-09-04 08:00,4,3.363,3.416,3.363,3.416,16
20130501|2012-09-04 08:30,4,3.408,3.415,3.408,3.415,5
20130501|2012-09-04 09:00,4,3.436,3.437,3.427,3.428,12
20130501|2012-09-04 09:30,4,3.422,3.423,3.422,3.423,8
20130501|2012-09-04 10:30,4,3.414,3.419,3.414,3.419,27
20130501|2012-09-04 11:00,4,3.415,3.428,3.413,3.428,31
20130501|2012-09-04 11:30,4,3.415,3.415,3.415,3.415,1
20130501|2012-09-04 13:00,4,3.42,3.421,3.412,3.412,105
20130501|2012-09-04 13:30,4,3.415,3.415,3.41,3.41,10
20130501|2012-09-04 14:30,4,3.41,3.41,3.409,3.409,11
20130501|2012-09-04 15:00,4,3.411,3.411,3.405,3.405,2
20130501|2012-09-05 07:00,5,3.389,3.389,3.389,3.389,12
20130501|2012-09-05 07:30,5,3.402,3.402,3.381,3.381,9
20130501|2012-09-05 08:00,5,3.386,3.386,3.372,3.378,33
20130501|2012-09-05 08:30,5,3.375,3.375,3.375,3.375,2
20130501|2012-09-05 09:00,5,3.39,3.395,3.39,3.395,8
20130501|2012-09-05 09:30,5,3.389,3.389,3.381,3.384,26
20130501|2012-09-05 10:00,5,3.385,3.385,3.381,3.385,37
20130501|2012-09-05 11:00,5,3.379,3.379,3.379,3.379,4
20130501|2012-09-05 11:30,5,3.375,3.377,3.375,3.377,8
20130501|2012-09-05 12:00,5,3.383,3.383,3.383,3.383,3
20130501|2012-09-05 12:30,5,3.365,3.366,3.365,3.366,8
20130501|2012-09-05 13:00,5,3.362,3.369,3.362,3.369,13
20130501|2012-09-05 14:30,5,3.377,3.377,3.377,3.377,1
20130501|2012-09-06 02:00,6,3.359,3.359,3.359,3.359,3
20130501|2012-09-06 02:30,6,3.353,3.353,3.353,3.353,1
20130501|2012-09-06 03:00,6,3.352,3.352,3.352,3.352,1
20130501|2012-09-06 04:00,6,3.345,3.345,3.345,3.345,1
20130501|2012-09-06 08:00,6,3.356,3.356,3.342,3.343,44
20130501|2012-09-06 08:30,6,3.339,3.348,3.339,3.348,12
20130501|2012-09-06 09:00,6,3.361,3.38,3.361,3.378,21
20130501|2012-09-06 09:30,6,3.36,3.36,3.341,3.354,42
20130501|2012-09-06 10:00,6,3.366,3.366,3.366,3.366,2
20130501|2012-09-06 10:30,6,3.378,3.384,3.378,3.384,16
20130501|2012-09-06 11:00,6,3.385,3.385,3.385,3.385,2
20130501|2012-09-06 11:30,6,3.379,3.379,3.379,3.379,10
20130501|2012-09-06 12:00,6,3.364,3.366,3.364,3.366,20
20130501|2012-09-06 12:30,6,3.373,3.377,3.366,3.367,43
20130501|2012-09-06 13:00,6,3.369,3.369,3.347,3.35,39
20130501|2012-09-06 14:30,6,3.337,3.337,3.337,3.337,1
20130501|2012-09-06 15:00,6,3.337,3.339,3.337,3.338,15
20130501|2012-09-06 15:30,6,3.327,3.327,3.327,3.327,1
20130501|2012-09-07 05:30,7,3.296,3.297,3.296,3.297,3
20130501|2012-09-07 07:00,7,3.305,3.313,3.294,3.294,11
20130501|2012-09-07 07:30,7,3.291,3.291,3.291,3.291,21
20130501|2012-09-07 08:00,7,3.293,3.295,3.275,3.282,238
20130501|2012-09-07 08:30,7,3.281,3.297,3.281,3.294,47
20130501|2012-09-07 10:00,7,3.297,3.297,3.282,3.285,80
20130501|2012-09-07 10:30,7,3.284,3.292,3.282,3.292,11
20130501|2012-09-07 11:00,7,3.288,3.288,3.28,3.28,80
20130501|2012-09-07 11:30,7,3.278,3.278,3.278,3.278,7
20130501|2012-09-07 12:00,7,3.293,3.293,3.292,3.292,3
20130501|2012-09-07 12:30,7,3.285,3.285,3.284,3.284,3
20130501|2012-09-07 13:00,7,3.289,3.289,3.289,3.289,1
20130501|2012-09-07 14:00,7,3.295,3.295,3.295,3.295,12
20130501|2012-09-07 15:00,7,3.296,3.296,3.296,3.296,1
20130501|2012-09-10 07:30,10,3.286,3.287,3.277,3.277,10
20130501|2012-09-10 08:00,10,3.299,3.313,3.298,3.313,11
20130501|2012-09-10 08:30,10,3.309,3.332,3.309,3.321,27
20130501|2012-09-10 10:00,10,3.317,3.317,3.317,3.317,20
20130501|2012-09-10 10:30,10,3.315,3.32,3.314,3.32,13
20130501|2012-09-10 11:00,10,3.325,3.325,3.325,3.325,1
20130501|2012-09-10 11:30,10,3.313,3.313,3.313,3.313,10
20130501|2012-09-10 12:30,10,3.32,3.32,3.312,3.319,7
20130501|2012-09-10 13:00,10,3.33,3.41,3.33,3.393,31
20130501|2012-09-10 13:30,10,3.39,3.39,3.39,3.39,7
20130501|2012-09-10 15:00,10,3.406,3.408,3.405,3.408,7
20130501|2012-09-11 07:00,11,3.388,3.399,3.388,3.396,21
20130501|2012-09-11 07:30,11,3.41,3.41,3.406,3.406,11
20130501|2012-09-11 08:00,11,3.429,3.473,3.429,3.473,84
20130501|2012-09-11 08:30,11,3.468,3.468,3.462,3.462,33
20130501|2012-09-11 09:00,11,3.479,3.479,3.472,3.472,23
20130501|2012-09-11 09:30,11,3.469,3.469,3.463,3.468,18
20130501|2012-09-11 10:00,11,3.482,3.482,3.481,3.481,12
20130501|2012-09-11 11:00,11,3.488,3.488,3.488,3.488,7
20130501|2012-09-11 11:30,11,3.484,3.493,3.479,3.479,24
20130501|2012-09-11 12:00,11,3.485,3.488,3.48,3.48,21
20130501|2012-09-11 12:30,11,3.49,3.49,3.487,3.487,10
20130501|2012-09-11 13:00,11,3.486,3.502,3.483,3.5,43
20130501|2012-09-11 13:30,11,3.5,3.503,3.5,3.5,55
20130501|2012-09-11 14:30,11,3.504,3.504,3.504,3.504,7
20130501|2012-09-11 15:00,11,3.504,3.504,3.504,3.504,1
20130501|2012-09-11 16:00,11,3.51,3.51,3.51,3.51,1
20130501|2012-09-12 07:00,12,3.515,3.515,3.514,3.514,6
20130501|2012-09-12 07:30,12,3.49,3.501,3.49,3.496,17
20130501|2012-09-12 08:00,12,3.497,3.497,3.488,3.488,32
20130501|2012-09-12 08:30,12,3.484,3.491,3.484,3.49,9
20130501|2012-09-12 09:00,12,3.492,3.492,3.492,3.492,4
20130501|2012-09-12 09:30,12,3.505,3.51,3.505,3.51,19
20130501|2012-09-12 10:00,12,3.524,3.524,3.494,3.503,57
20130501|2012-09-12 10:30,12,3.5,3.51,3.5,3.51,39
20130501|2012-09-12 11:00,12,3.515,3.515,3.51,3.51,14
20130501|2012-09-12 12:00,12,3.558,3.571,3.558,3.571,24
20130501|2012-09-12 12:30,12,3.573,3.577,3.56,3.564,63
20130501|2012-09-12 13:00,12,3.57,3.589,3.566,3.587,149
20130501|2012-09-12 13:30,12,3.588,3.588,3.575,3.575,26
20130501|2012-09-12 14:30,12,3.573,3.574,3.573,3.574,4
20130501|2012-09-13 00:30,13,3.585,3.585,3.585,3.585,3
20130501|2012-09-13 07:00,13,3.566,3.568,3.559,3.561,12
20130501|2012-09-13 07:30,13,3.55,3.559,3.55,3.559,72
20130501|2012-09-13 08:00,13,3.564,3.566,3.563,3.565,29
20130501|2012-09-13 08:30,13,3.551,3.551,3.535,3.538,52
20130501|2012-09-13 09:00,13,3.541,3.541,3.537,3.537,6
20130501|2012-09-13 09:30,13,3.501,3.516,3.501,3.512,17
20130501|2012-09-13 10:00,13,3.499,3.499,3.499,3.499,2
20130501|2012-09-13 11:30,13,3.525,3.525,3.507,3.507,5
20130501|2012-09-13 12:30,13,3.507,3.51,3.507,3.51,2
20130501|2012-09-13 13:00,13,3.544,3.563,3.541,3.551,55
20130501|2012-09-13 13:30,13,3.553,3.557,3.553,3.557,48
20130501|2012-09-13 14:30,13,3.55,3.55,3.55,3.55,17
20130501|2012-09-14 07:00,14,3.55,3.55,3.55,3.55,1
20130501|2012-09-14 07:30,14,3.535,3.54,3.535,3.54,20
20130501|2012-09-14 08:00,14,3.513,3.519,3.501,3.502,16
20130501|2012-09-14 08:30,14,3.497,3.497,3.483,3.483,7
20130501|2012-09-14 09:00,14,3.494,3.498,3.491,3.497,11
20130501|2012-09-14 10:00,14,3.502,3.513,3.502,3.512,6
20130501|2012-09-14 10:30,14,3.522,3.522,3.522,3.522,2
20130501|2012-09-14 11:00,14,3.501,3.515,3.501,3.515,22
20130501|2012-09-14 11:30,14,3.518,3.518,3.518,3.518,3
20130501|2012-09-14 12:00,14,3.508,3.508,3.508,3.508,7
20130501|2012-09-14 13:00,14,3.525,3.525,3.505,3.505,5
20130501|2012-09-14 13:30,14,3.505,3.505,3.5,3.5,2
20130501|2012-09-14 14:00,14,3.504,3.504,3.504,3.504,5
20130501|2012-09-14 14:30,14,3.514,3.514,3.514,3.514,1
20130501|2012-09-17 07:00,17,3.486,3.486,3.486,3.486,9
20130501|2012-09-17 07:30,17,3.486,3.502,3.486,3.502,57
20130501|2012-09-17 08:00,17,3.502,3.508,3.502,3.507,10
20130501|2012-09-17 08:30,17,3.481,3.481,3.467,3.467,4
20130501|2012-09-17 09:00,17,3.477,3.486,3.469,3.486,12
20130501|2012-09-17 09:30,17,3.475,3.475,3.475,3.475,10
20130501|2012-09-17 10:00,17,3.484,3.484,3.484,3.484,1
20130501|2012-09-17 10:30,17,3.485,3.485,3.485,3.485,2
20130501|2012-09-17 11:00,17,3.476,3.476,3.476,3.476,2
20130501|2012-09-17 12:00,17,3.477,3.477,3.477,3.477,2
20130501|2012-09-17 12:30,17,3.484,3.484,3.483,3.483,2
20130501|2012-09-17 13:00,17,3.478,3.478,3.478,3.478,1
20130501|2012-09-17 13:30,17,3.482,3.482,3.482,3.482,1
20130501|2012-09-17 14:00,17,3.479,3.479,3.479,3.479,4
20130501|2012-09-17 14:30,17,3.483,3.483,3.481,3.483,6
20130501|2012-09-18 08:00,18,3.484,3.512,3.484,3.512,12
20130501|2012-09-18 08:30,18,3.523,3.523,3.522,3.522,21
20130501|2012-09-18 09:00,18,3.514,3.514,3.501,3.501,7
20130501|2012-09-18 10:00,18,3.506,3.506,3.502,3.502,9
20130501|2012-09-18 10:30,18,3.505,3.505,3.498,3.498,3
20130501|2012-09-18 11:00,18,3.51,3.511,3.51,3.511,9
20130501|2012-09-18 11:30,18,3.499,3.499,3.48,3.48,11
20130501|2012-09-18 12:00,18,3.476,3.487,3.476,3.487,24
20130501|2012-09-18 13:00,18,3.46,3.46,3.451,3.458,24
20130501|2012-09-18 15:30,18,3.465,3.465,3.464,3.464,2
20130501|2012-09-19 07:30,19,3.467,3.482,3.467,3.482,3
20130501|2012-09-19 08:00,19,3.494,3.494,3.493,3.493,13
20130501|2012-09-19 08:30,19,3.485,3.485,3.485,3.485,1
20130501|2012-09-19 09:00,19,3.489,3.491,3.489,3.491,6
20130501|2012-09-19 09:30,19,3.488,3.49,3.47,3.472,39
20130501|2012-09-19 10:00,19,3.478,3.478,3.478,3.478,3
20130501|2012-09-19 10:30,19,3.483,3.483,3.483,3.483,1
20130501|2012-09-19 11:00,19,3.465,3.465,3.465,3.465,1
20130501|2012-09-19 12:00,19,3.451,3.451,3.45,3.45,2
20130501|2012-09-19 12:30,19,3.457,3.457,3.457,3.457,1
20130501|2012-09-19 13:00,19,3.461,3.461,3.45,3.45,21
20130501|2012-09-19 13:30,19,3.458,3.466,3.456,3.466,9
20130501|2012-09-19 14:30,19,3.467,3.467,3.465,3.465,7
20130501|2012-09-20 07:00,20,3.465,3.465,3.463,3.463,15
20130501|2012-09-20 07:30,20,3.466,3.466,3.466,3.466,1
20130501|2012-09-20 08:00,20,3.458,3.458,3.458,3.458,1
20130501|2012-09-20 08:30,20,3.474,3.474,3.472,3.472,36
20130501|2012-09-20 09:00,20,3.466,3.466,3.46,3.46,24
20130501|2012-09-20 09:30,20,3.454,3.467,3.453,3.459,72
20130501|2012-09-20 10:30,20,3.464,3.464,3.456,3.464,16
20130501|2012-09-20 11:00,20,3.459,3.467,3.459,3.467,9
20130501|2012-09-20 11:30,20,3.464,3.464,3.464,3.464,1
20130501|2012-09-20 12:00,20,3.465,3.465,3.465,3.465,14
20130501|2012-09-20 12:30,20,3.465,3.476,3.465,3.474,144
20130501|2012-09-20 13:00,20,3.47,3.47,3.47,3.47,2
20130501|2012-09-20 13:30,20,3.473,3.476,3.473,3.476,9
20130501|2012-09-20 14:00,20,3.477,3.479,3.477,3.479,5
20130501|2012-09-20 15:30,20,3.476,3.476,3.476,3.476,1
20130501|2012-09-21 08:00,21,3.471,3.49,3.46,3.483,37
20130501|2012-09-21 08:30,21,3.494,3.515,3.494,3.514,20
20130501|2012-09-21 09:00,21,3.518,3.518,3.507,3.515,22
20130501|2012-09-21 09:30,21,3.519,3.522,3.519,3.519,17
20130501|2012-09-21 10:00,21,3.52,3.52,3.52,3.52,1
20130501|2012-09-21 10:30,21,3.528,3.531,3.528,3.531,6
20130501|2012-09-21 11:30,21,3.537,3.537,3.525,3.525,7
20130501|2012-09-21 12:00,21,3.52,3.521,3.52,3.521,2
20130501|2012-09-21 12:30,21,3.54,3.54,3.54,3.54,1
20130501|2012-09-21 13:00,21,3.543,3.545,3.537,3.545,25
20130501|2012-09-21 13:30,21,3.554,3.554,3.554,3.554,1
20130501|2012-09-21 14:00,21,3.55,3.55,3.543,3.543,24
20130501|2012-09-24 05:30,24,3.505,3.505,3.505,3.505,1
20130501|2012-09-24 07:00,24,3.529,3.529,3.529,3.529,2
20130501|2012-09-24 07:30,24,3.52,3.52,3.52,3.52,5
20130501|2012-09-24 08:00,24,3.524,3.524,3.506,3.51,26
20130501|2012-09-24 08:30,24,3.508,3.509,3.508,3.509,9
20130501|2012-09-24 09:00,24,3.511,3.511,3.501,3.505,27
20130501|2012-09-24 09:30,24,3.495,3.495,3.494,3.495,17
20130501|2012-09-24 10:00,24,3.512,3.537,3.512,3.53,69
20130501|2012-09-24 10:30,24,3.538,3.538,3.538,3.538,1
20130501|2012-09-24 11:00,24,3.54,3.54,3.54,3.54,1
20130501|2012-09-24 11:30,24,3.53,3.53,3.522,3.525,7
20130501|2012-09-24 12:30,24,3.546,3.546,3.536,3.538,19
20130501|2012-09-24 13:00,24,3.539,3.539,3.539,3.539,1
20130501|2012-09-24 15:30,24,3.551,3.551,3.551,3.551,1
20130501|2012-09-25 01:30,25,3.55,3.55,3.55,3.55,3
20130501|2012-09-25 07:30,25,3.576,3.577,3.575,3.576,14
20130501|2012-09-25 08:00,25,3.572,3.572,3.55,3.555,19
20130501|2012-09-25 09:00,25,3.573,3.573,3.562,3.562,12
20130501|2012-09-25 09:30,25,3.565,3.57,3.565,3.57,3
20130501|2012-09-25 10:30,25,3.57,3.57,3.558,3.56,28
20130501|2012-09-25 11:00,25,3.567,3.567,3.563,3.563,2
20130501|2012-09-25 11:30,25,3.565,3.565,3.565,3.565,1
20130501|2012-09-25 13:00,25,3.572,3.572,3.57,3.571,19
20130501|2012-09-25 13:30,25,3.582,3.584,3.582,3.584,2
20130501|2012-09-25 15:00,25,3.59,3.59,3.59,3.59,1
20130501|2012-09-26 05:00,26,3.616,3.616,3.616,3.616,1
20130501|2012-09-26 06:30,26,3.609,3.617,3.609,3.617,11
20130501|2012-09-26 07:00,26,3.592,3.592,3.592,3.592,1
20130501|2012-09-26 07:30,26,3.601,3.603,3.601,3.603,30
20130501|2012-09-26 08:00,26,3.605,3.625,3.601,3.614,60
20130501|2012-09-26 08:30,26,3.606,3.614,3.606,3.614,75
20130501|2012-09-26 09:00,26,3.62,3.701,3.618,3.634,189
20130501|2012-09-26 09:30,26,3.63,3.63,3.623,3.623,11
20130501|2012-09-26 10:00,26,3.635,3.638,3.633,3.638,10
20130501|2012-09-26 10:30,26,3.638,3.638,3.634,3.634,20
20130501|2012-09-26 11:00,26,3.639,3.645,3.639,3.645,32
20130501|2012-09-26 11:30,26,3.647,3.657,3.633,3.633,94
20130501|2012-09-26 12:00,26,3.621,3.633,3.621,3.628,22
20130501|2012-09-26 12:30,26,3.644,3.656,3.644,3.655,21
20130501|2012-09-26 13:00,26,3.649,3.667,3.649,3.667,45
20130501|2012-09-26 13:30,26,3.661,3.662,3.653,3.655,56
20130501|2012-09-26 14:00,26,3.656,3.656,3.656,3.656,3
20130501|2012-09-26 14:30,26,3.651,3.651,3.642,3.642,18
20130501|2012-09-26 15:00,26,3.639,3.643,3.637,3.643,26
20130501|2012-09-26 15:30,26,3.652,3.655,3.652,3.655,39
20130501|2012-09-27 02:00,27,3.675,3.675,3.675,3.675,1
20130501|2012-09-27 06:00,27,3.705,3.705,3.705,3.705,1
20130501|2012-09-27 07:00,27,3.696,3.705,3.695,3.699,84
20130501|2012-09-27 07:30,27,3.699,3.704,3.69,3.701,54
20130501|2012-09-27 08:00,27,3.697,3.697,3.69,3.692,19
20130501|2012-09-27 08:30,27,3.706,3.711,3.706,3.706,7
20130501|2012-09-27 09:00,27,3.7,3.7,3.694,3.696,21
20130501|2012-09-27 09:30,27,3.707,3.707,3.653,3.674,68
20130501|2012-09-27 10:00,27,3.68,3.68,3.665,3.665,26
20130501|2012-09-27 10:30,27,3.669,3.669,3.655,3.661,66
20130501|2012-09-27 11:00,27,3.661,3.685,3.66,3.685,76
20130501|2012-09-27 11:30,27,3.687,3.699,3.676,3.697,37
20130501|2012-09-27 12:00,27,3.701,3.717,3.7,3.707,20
20130501|2012-09-27 12:30,27,3.707,3.707,3.707,3.707,1
20130501|2012-09-27 13:00,27,3.722,3.724,3.712,3.724,16
20130501|2012-09-27 13:30,27,3.716,3.716,3.71,3.71,11
20130501|2012-09-27 14:30,27,3.71,3.711,3.709,3.709,24
20130501|2012-09-27 15:00,27,3.717,3.719,3.717,3.719,3
20130501|2012-09-27 16:00,27,3.712,3.712,3.712,3.712,1
20130501|2012-09-28 06:00,28,3.741,3.741,3.741,3.741,1
20130501|2012-09-28 07:00,28,3.741,3.745,3.74,3.745,16
20130501|2012-09-28 07:30,28,3.743,3.743,3.731,3.735,20
20130501|2012-09-28 08:00,28,3.732,3.745,3.71,3.71,66
20130501|2012-09-28 08:30,28,3.705,3.709,3.699,3.708,98
20130501|2012-09-28 09:00,28,3.718,3.718,3.718,3.718,1
20130501|2012-09-28 09:30,28,3.721,3.721,3.704,3.704,32
20130501|2012-09-28 10:00,28,3.708,3.708,3.705,3.705,6
20130501|2012-09-28 10:30,28,3.713,3.713,3.712,3.712,8
20130501|2012-09-28 11:30,28,3.713,3.713,3.713,3.713,1
20130501|2012-09-28 12:00,28,3.732,3.745,3.729,3.742,52
20130501|2012-09-28 12:30,28,3.736,3.743,3.736,3.743,20
20130501|2012-09-28 13:00,28,3.732,3.757,3.732,3.757,56
20130501|2012-09-28 13:30,28,3.752,3.76,3.751,3.757,41
20130501|2012-09-28 14:30,28,3.752,3.752,3.752,3.752,2
20130501|2012-09-30 19:00,1,3.81,3.81,3.789,3.789,9
20130501|2012-09-30 21:00,1,3.812,3.812,3.802,3.802,15
20130501|2012-09-30 21:30,1,3.807,3.81,3.807,3.81,2
20130501|2012-09-30 22:00,1,3.812,3.816,3.812,3.816,2
20130501|2012-10-01 02:30,1,3.818,3.818,3.818,3.818,1
20130501|2012-10-01 03:30,1,3.83,3.83,3.82,3.82,11
20130501|2012-10-01 05:00,1,3.829,3.829,3.826,3.826,7
20130501|2012-10-01 05:30,1,3.818,3.82,3.818,3.818,15
20130501|2012-10-01 07:00,1,3.824,3.828,3.809,3.809,45
20130501|2012-10-01 07:30,1,3.807,3.819,3.802,3.816,52
20130501|2012-10-01 08:00,1,3.814,3.83,3.814,3.82,51
20130501|2012-10-01 08:30,1,3.82,3.823,3.82,3.823,41
20130501|2012-10-01 09:00,1,3.843,3.855,3.842,3.845,34
20130501|2012-10-01 09:30,1,3.839,3.841,3.825,3.825,88
20130501|2012-10-01 10:00,1,3.826,3.826,3.81,3.81,80
20130501|2012-10-01 10:30,1,3.814,3.818,3.809,3.818,21
20130501|2012-10-01 11:00,1,3.816,3.82,3.813,3.82,23
20130501|2012-10-01 11:30,1,3.824,3.824,3.814,3.814,25
20130501|2012-10-01 12:00,1,3.827,3.833,3.827,3.832,15
20130501|2012-10-01 12:30,1,3.823,3.828,3.818,3.828,10
20130501|2012-10-01 13:00,1,3.836,3.843,3.83,3.842,123
20130501|2012-10-01 13:30,1,3.841,3.841,3.841,3.841,1
20130501|2012-10-01 14:00,1,3.843,3.843,3.842,3.842,3
20130501|2012-10-01 14:30,1,3.833,3.833,3.833,3.833,2
20130501|2012-10-01 15:00,1,3.835,3.838,3.835,3.838,9
20130501|2012-10-02 03:00,2,3.879,3.879,3.879,3.879,4
20130501|2012-10-02 03:30,2,3.885,3.885,3.873,3.873,20
20130501|2012-10-02 07:00,2,3.845,3.845,3.817,3.817,15
20130501|2012-10-02 07:30,2,3.8,3.8,3.786,3.786,15
20130501|2012-10-02 08:00,2,3.805,3.805,3.763,3.778,71
20130501|2012-10-02 08:30,2,3.782,3.783,3.77,3.782,35
20130501|2012-10-02 09:00,2,3.779,3.78,3.778,3.778,16
20130501|2012-10-02 09:30,2,3.798,3.804,3.798,3.803,30
20130501|2012-10-02 10:00,2,3.81,3.829,3.81,3.829,23
20130501|2012-10-02 10:30,2,3.85,3.85,3.823,3.823,46
20130501|2012-10-02 11:00,2,3.824,3.83,3.824,3.83,6
20130501|2012-10-02 11:30,2,3.81,3.81,3.81,3.81,1
20130501|2012-10-02 12:00,2,3.819,3.842,3.819,3.842,18
20130501|2012-10-02 12:30,2,3.84,3.859,3.84,3.843,77
20130501|2012-10-02 13:00,2,3.84,3.85,3.829,3.85,30
20130501|2012-10-02 13:30,2,3.85,3.85,3.839,3.839,35
20130501|2012-10-02 14:00,2,3.842,3.842,3.842,3.842,10
20130501|2012-10-02 14:30,2,3.834,3.834,3.834,3.834,2
20130501|2012-10-02 15:00,2,3.824,3.827,3.823,3.827,7
20130501|2012-10-02 23:00,3,3.824,3.824,3.824,3.824,3
20130501|2012-10-03 06:00,3,3.785,3.785,3.785,3.785,1
20130501|2012-10-03 06:30,3,3.78,3.791,3.78,3.791,2
20130501|2012-10-03 07:30,3,3.788,3.788,3.769,3.769,2
20130501|2012-10-03 08:00,3,3.791,3.791,3.765,3.765,29
20130501|2012-10-03 09:00,3,3.771,3.771,3.769,3.769,4
20130501|2012-10-03 09:30,3,3.756,3.765,3.756,3.765,12
20130501|2012-10-03 10:00,3,3.765,3.765,3.765,3.765,3
20130501|2012-10-03 11:00,3,3.761,3.761,3.754,3.754,9
20130501|2012-10-03 11:30,3,3.737,3.747,3.737,3.747,11
20130501|2012-10-03 12:00,3,3.755,3.756,3.738,3.738,35
20130501|2012-10-03 13:00,3,3.73,3.771,3.73,3.768,63
20130501|2012-10-03 13:30,3,3.77,3.773,3.77,3.771,6
20130501|2012-10-03 14:30,3,3.783,3.785,3.783,3.785,6
20130501|2012-10-03 15:00,3,3.788,3.788,3.788,3.788,1
20130501|2012-10-04 06:30,4,3.784,3.784,3.784,3.784,1
20130501|2012-10-04 07:30,4,3.797,3.797,3.797,3.797,7
20130501|2012-10-04 08:00,4,3.797,3.797,3.797,3.797,1
20130501|2012-10-04 08:30,4,3.795,3.795,3.783,3.788,112
20130501|2012-10-04 09:00,4,3.782,3.783,3.782,3.782,108
20130501|2012-10-04 09:30,4,3.759,3.793,3.759,3.793,37
20130501|2012-10-04 10:00,4,3.783,3.783,3.783,3.783,7
20130501|2012-10-04 10:30,4,3.76,3.761,3.76,3.761,28
20130501|2012-10-04 11:30,4,3.792,3.802,3.792,3.801,10
20130501|2012-10-04 12:00,4,3.813,3.821,3.809,3.809,43
20130501|2012-10-04 12:30,4,3.82,3.82,3.82,3.82,7
20130501|2012-10-04 13:00,4,3.822,3.827,3.788,3.789,60
20130501|2012-10-04 13:30,4,3.789,3.793,3.789,3.793,10
20130501|2012-10-04 14:30,4,3.797,3.798,3.797,3.798,2
20130501|2012-10-04 15:30,4,3.795,3.795,3.793,3.793,16
20130501|2012-10-04 23:00,5,3.806,3.807,3.805,3.807,10
20130501|2012-10-05 00:30,5,3.825,3.827,3.825,3.827,11
20130501|2012-10-05 06:30,5,3.801,3.801,3.799,3.799,6
20130501|2012-10-05 07:30,5,3.799,3.799,3.799,3.799,8
20130501|2012-10-05 08:00,5,3.794,3.801,3.794,3.8,48
20130501|2012-10-05 08:30,5,3.808,3.813,3.801,3.81,36
20130501|2012-10-05 09:00,5,3.815,3.815,3.814,3.814,5
20130501|2012-10-05 09:30,5,3.798,3.798,3.796,3.796,15
20130501|2012-10-05 10:00,5,3.797,3.797,3.797,3.797,1
20130501|2012-10-05 10:30,5,3.804,3.804,3.804,3.804,10
20130501|2012-10-05 11:00,5,3.81,3.81,3.797,3.799,40
20130501|2012-10-05 11:30,5,3.794,3.794,3.783,3.783,28
20130501|2012-10-05 12:30,5,3.772,3.772,3.764,3.764,12
20130501|2012-10-05 13:00,5,3.796,3.803,3.788,3.803,34
20130501|2012-10-05 13:30,5,3.794,3.795,3.794,3.795,3
20130501|2012-10-05 15:30,5,3.792,3.792,3.792,3.792,1
20130501|2012-10-07 20:00,8,3.831,3.831,3.831,3.831,5
20130501|2012-10-08 07:00,8,3.781,3.781,3.781,3.781,1
20130501|2012-10-08 08:00,8,3.78,3.78,3.764,3.764,13
20130501|2012-10-08 08:30,8,3.788,3.788,3.783,3.785,46
20130501|2012-10-08 09:30,8,3.797,3.799,3.797,3.799,9
20130501|2012-10-08 10:00,8,3.795,3.795,3.795,3.795,1
20130501|2012-10-08 11:00,8,3.794,3.794,3.794,3.794,2
20130501|2012-10-08 11:30,8,3.825,3.827,3.825,3.827,9
20130501|2012-10-08 12:00,8,3.838,3.84,3.837,3.837,91
20130501|2012-10-08 13:00,8,3.821,3.829,3.818,3.825,13
20130501|2012-10-08 16:00,8,3.85,3.85,3.85,3.85,1
20130501|2012-10-09 05:30,9,3.828,3.828,3.828,3.828,1
20130501|2012-10-09 07:30,9,3.823,3.823,3.823,3.823,50
20130501|2012-10-09 08:00,9,3.81,3.81,3.807,3.807,22
20130501|2012-10-09 08:30,9,3.796,3.796,3.796,3.796,2
20130501|2012-10-09 09:00,9,3.8,3.8,3.8,3.8,2
20130501|2012-10-09 10:00,9,3.812,3.814,3.812,3.814,8
20130501|2012-10-09 10:30,9,3.8,3.801,3.8,3.8,19
20130501|2012-10-09 11:00,9,3.805,3.849,3.805,3.84,32
20130501|2012-10-09 11:30,9,3.855,3.87,3.85,3.858,69
20130501|2012-10-09 12:00,9,3.867,3.867,3.861,3.861,11
20130501|2012-10-09 12:30,9,3.884,3.891,3.884,3.891,4
20130501|2012-10-09 13:00,9,3.889,3.894,3.874,3.891,108
20130501|2012-10-09 13:30,9,3.891,3.894,3.887,3.894,24
20130501|2012-10-09 14:00,9,3.894,3.899,3.894,3.897,9
20130501|2012-10-09 14:30,9,3.893,3.894,3.893,3.894,2
20130501|2012-10-10 00:00,10,3.925,3.925,3.925,3.925,1
20130501|2012-10-10 07:00,10,3.903,3.904,3.903,3.904,6
20130501|2012-10-10 07:30,10,3.899,3.899,3.899,3.899,15
20130501|2012-10-10 08:00,10,3.885,3.888,3.883,3.888,83
20130501|2012-10-10 08:30,10,3.892,3.892,3.881,3.881,10
20130501|2012-10-10 09:00,10,3.893,3.9,3.888,3.888,49
20130501|2012-10-10 09:30,10,3.877,3.896,3.875,3.885,11
20130501|2012-10-10 10:30,10,3.882,3.887,3.882,3.883,16
20130501|2012-10-10 11:00,10,3.864,3.884,3.863,3.884,41
20130501|2012-10-10 12:00,10,3.893,3.893,3.893,3.893,1
20130501|2012-10-10 12:30,10,3.906,3.911,3.899,3.899,17
20130501|2012-10-10 13:00,10,3.906,3.916,3.886,3.886,34
20130501|2012-10-10 14:00,10,3.887,3.887,3.887,3.887,3
20130501|2012-10-10 15:00,10,3.892,3.892,3.892,3.892,1
20130501|2012-10-10 15:30,10,3.89,3.89,3.89,3.89,6
20130501|2012-10-11 07:00,11,3.888,3.894,3.888,3.894,21
20130501|2012-10-11 07:30,11,3.894,3.894,3.893,3.893,5
20130501|2012-10-11 08:00,11,3.9,3.906,3.9,3.902,24
20130501|2012-10-11 08:30,11,3.904,3.905,3.89,3.892,76
20130501|2012-10-11 09:00,11,3.887,3.889,3.883,3.887,18
20130501|2012-10-11 09:30,11,3.937,3.946,3.928,3.944,55
20130501|2012-10-11 10:00,11,3.954,3.956,3.927,3.928,54
20130501|2012-10-11 10:30,11,3.926,3.926,3.922,3.926,17
20130501|2012-10-11 11:00,11,3.923,3.925,3.906,3.908,28
20130501|2012-10-11 11:30,11,3.906,3.919,3.904,3.919,82
20130501|2012-10-11 12:00,11,3.908,3.925,3.908,3.925,13
20130501|2012-10-11 12:30,11,3.939,3.939,3.939,3.939,2
20130501|2012-10-11 13:00,11,3.951,3.961,3.948,3.957,141
20130501|2012-10-11 13:30,11,3.961,3.962,3.953,3.955,28
20130501|2012-10-11 14:00,11,3.961,3.961,3.961,3.961,7
20130501|2012-10-12 06:00,12,3.936,3.936,3.936,3.936,1
20130501|2012-10-12 07:30,12,3.963,3.963,3.93,3.93,234
20130501|2012-10-12 08:00,12,3.912,3.912,3.902,3.902,17
20130501|2012-10-12 08:30,12,3.908,3.909,3.9,3.9,23
20130501|2012-10-12 09:00,12,3.908,3.909,3.907,3.909,15
20130501|2012-10-12 09:30,12,3.897,3.902,3.897,3.899,24
20130501|2012-10-12 10:00,12,3.898,3.902,3.89,3.9,154
20130501|2012-10-12 10:30,12,3.895,3.895,3.885,3.891,129
20130501|2012-10-12 11:00,12,3.882,3.9,3.879,3.9,195
20130501|2012-10-12 11:30,12,3.902,3.902,3.901,3.901,8
20130501|2012-10-12 12:00,12,3.895,3.895,3.885,3.89,229
20130501|2012-10-12 12:30,12,3.89,3.895,3.89,3.895,171
20130501|2012-10-12 13:00,12,3.895,3.915,3.89,3.908,794
20130501|2012-10-12 13:30,12,3.896,3.904,3.896,3.904,429
20130501|2012-10-12 14:00,12,3.904,3.904,3.892,3.895,38
20130501|2012-10-12 14:30,12,3.896,3.897,3.895,3.897,9
20130501|2012-10-12 15:00,12,3.898,3.901,3.897,3.901,20
20130501|2012-10-15 06:00,15,3.899,3.899,3.899,3.899,1
20130501|2012-10-15 07:00,15,3.883,3.883,3.883,3.883,182
20130501|2012-10-15 07:30,15,3.876,3.878,3.876,3.878,10
20130501|2012-10-15 08:00,15,3.871,3.872,3.83,3.83,226
20130501|2012-10-15 08:30,15,3.83,3.839,3.81,3.811,567
20130501|2012-10-15 09:00,15,3.82,3.831,3.82,3.831,18
20130501|2012-10-15 09:30,15,3.832,3.834,3.832,3.834,12
20130501|2012-10-15 10:00,15,3.83,3.832,3.815,3.815,250
20130501|2012-10-15 10:30,15,3.804,3.812,3.804,3.809,3
20130501|2012-10-15 11:00,15,3.844,3.846,3.844,3.846,2
20130501|2012-10-15 11:30,15,3.845,3.846,3.838,3.838,16
20130501|2012-10-15 12:00,15,3.817,3.818,3.817,3.818,20
20130501|2012-10-15 13:00,15,3.832,3.846,3.832,3.846,18
20130501|2012-10-15 13:30,15,3.838,3.838,3.838,3.838,1
20130501|2012-10-16 05:30,16,3.867,3.867,3.866,3.866,8
20130501|2012-10-16 07:00,16,3.839,3.842,3.829,3.832,16
20130501|2012-10-16 07:30,16,3.836,3.836,3.823,3.823,32
20130501|2012-10-16 08:00,16,3.833,3.851,3.833,3.851,38
20130501|2012-10-16 08:30,16,3.849,3.849,3.848,3.849,3
20130501|2012-10-16 09:00,16,3.842,3.842,3.842,3.842,2
20130501|2012-10-16 09:30,16,3.831,3.831,3.816,3.826,18
20130501|2012-10-16 10:00,16,3.828,3.83,3.828,3.83,3
20130501|2012-10-16 10:30,16,3.833,3.836,3.833,3.836,21
20130501|2012-10-16 11:00,16,3.826,3.829,3.819,3.819,12
20130501|2012-10-16 11:30,16,3.834,3.837,3.832,3.837,110
20130501|2012-10-16 12:00,16,3.837,3.837,3.837,3.837,29
20130501|2012-10-16 13:00,16,3.839,3.852,3.839,3.852,17
20130501|2012-10-16 13:30,16,3.855,3.855,3.852,3.852,8
20130501|2012-10-16 14:00,16,3.854,3.855,3.854,3.855,2
20130501|2012-10-17 05:30,17,3.88,3.88,3.88,3.88,1
20130501|2012-10-17 06:30,17,3.862,3.862,3.86,3.86,9
20130501|2012-10-17 07:00,17,3.853,3.863,3.853,3.863,2
20130501|2012-10-17 07:30,17,3.858,3.858,3.858,3.858,8
20130501|2012-10-17 08:00,17,3.866,3.883,3.866,3.883,33
20130501|2012-10-17 08:30,17,3.888,3.888,3.886,3.886,8
20130501|2012-10-17 09:00,17,3.902,3.902,3.901,3.901,11
20130501|2012-10-17 09:30,17,3.899,3.899,3.899,3.899,2
20130501|2012-10-17 10:00,17,3.878,3.894,3.878,3.894,32
20130501|2012-10-17 10:30,17,3.888,3.89,3.885,3.887,14
20130501|2012-10-17 11:00,17,3.895,3.905,3.893,3.905,8
20130501|2012-10-17 11:30,17,3.912,3.912,3.896,3.896,16
20130501|2012-10-17 12:00,17,3.901,3.901,3.901,3.901,1
20130501|2012-10-17 13:00,17,3.901,3.909,3.901,3.909,11
20130501|2012-10-17 13:30,17,3.904,3.904,3.897,3.904,11
20130501|2012-10-17 14:00,17,3.902,3.902,3.902,3.902,4
20130501|2012-10-18 08:00,18,3.886,3.886,3.876,3.876,7
20130501|2012-10-18 08:30,18,3.878,3.887,3.876,3.876,26
20130501|2012-10-18 09:00,18,3.878,3.878,3.878,3.878,3
20130501|2012-10-18 09:30,18,3.873,3.916,3.873,3.913,44
20130501|2012-10-18 10:00,18,3.914,3.914,3.9,3.904,15
20130501|2012-10-18 10:30,18,3.908,3.908,3.908,3.908,1
20130501|2012-10-18 11:00,18,3.906,3.913,3.906,3.907,9
20130501|2012-10-18 11:30,18,3.912,3.933,3.912,3.933,4
20130501|2012-10-18 12:00,18,3.921,3.945,3.921,3.945,42
20130501|2012-10-18 12:30,18,3.94,3.948,3.938,3.943,7
20130501|2012-10-18 13:00,18,3.944,3.963,3.944,3.962,86
20130501|2012-10-18 13:30,18,3.964,3.964,3.943,3.943,31
20130501|2012-10-18 14:30,18,3.947,3.949,3.947,3.949,2
20130501|2012-10-19 04:30,19,3.973,3.973,3.973,3.973,1
20130501|2012-10-19 06:30,19,3.97,3.97,3.97,3.97,2
20130501|2012-10-19 07:30,19,3.975,3.975,3.963,3.964,11
20130501|2012-10-19 08:00,19,3.969,3.969,3.963,3.963,59
20130501|2012-10-19 08:30,19,3.96,3.962,3.959,3.961,19
20130501|2012-10-19 09:00,19,3.968,3.973,3.967,3.972,37
20130501|2012-10-19 09:30,19,3.975,3.981,3.975,3.981,27
20130501|2012-10-19 10:00,19,3.974,3.987,3.973,3.987,89
20130501|2012-10-19 10:30,19,3.984,3.99,3.984,3.989,34
20130501|2012-10-19 11:00,19,3.987,3.99,3.987,3.99,8
20130501|2012-10-19 11:30,19,3.977,3.977,3.972,3.972,29
20130501|2012-10-19 12:00,19,3.991,3.991,3.986,3.986,8
20130501|2012-10-19 12:30,19,3.983,3.987,3.982,3.987,10
20130501|2012-10-19 13:00,19,4,4,3.979,3.983,146
20130501|2012-10-19 13:30,19,3.974,3.974,3.971,3.971,2
20130501|2012-10-19 14:00,19,3.969,3.969,3.969,3.969,1
20130501|2012-10-19 15:00,19,3.96,3.96,3.96,3.96,1
20130501|2012-10-22 06:30,22,3.995,3.995,3.995,3.995,1
20130501|2012-10-22 07:00,22,3.985,3.985,3.985,3.985,3
20130501|2012-10-22 07:30,22,3.973,3.973,3.973,3.973,23
20130501|2012-10-22 08:00,22,3.967,3.967,3.956,3.956,13
20130501|2012-10-22 08:30,22,3.974,3.977,3.967,3.967,27
20130501|2012-10-22 09:00,22,3.97,3.973,3.97,3.973,9
20130501|2012-10-22 09:30,22,3.962,3.962,3.962,3.962,6
20130501|2012-10-22 10:00,22,3.972,3.972,3.972,3.972,4
20130501|2012-10-22 10:30,22,3.969,3.969,3.95,3.95,10
20130501|2012-10-22 11:00,22,3.937,3.937,3.899,3.899,14
20130501|2012-10-22 11:30,22,3.888,3.891,3.884,3.891,32
20130501|2012-10-22 12:00,22,3.885,3.885,3.858,3.863,31
20130501|2012-10-22 12:30,22,3.875,3.875,3.875,3.875,8
20130501|2012-10-22 13:00,22,3.884,3.885,3.86,3.86,18
20130501|2012-10-22 13:30,22,3.858,3.863,3.857,3.86,21
20130501|2012-10-22 14:00,22,3.857,3.857,3.857,3.857,1
20130501|2012-10-23 06:30,23,3.898,3.898,3.897,3.897,5
20130501|2012-10-23 07:00,23,3.893,3.893,3.884,3.884,14
20130501|2012-10-23 07:30,23,3.893,3.897,3.882,3.882,38
20130501|2012-10-23 08:00,23,3.894,3.894,3.894,3.894,1
20130501|2012-10-23 08:30,23,3.89,3.896,3.89,3.896,8
20130501|2012-10-23 09:00,23,3.895,3.897,3.891,3.893,7
20130501|2012-10-23 09:30,23,3.889,3.896,3.889,3.896,3
20130501|2012-10-23 10:00,23,3.91,3.91,3.91,3.91,1
20130501|2012-10-23 10:30,23,3.902,3.902,3.893,3.896,15
20130501|2012-10-23 11:30,23,3.931,3.931,3.931,3.931,1
20130501|2012-10-23 12:00,23,3.932,3.938,3.931,3.931,23
20130501|2012-10-23 13:00,23,3.92,3.931,3.92,3.931,5
20130501|2012-10-23 14:00,23,3.921,3.921,3.921,3.921,5
20130501|2012-10-23 14:30,23,3.923,3.923,3.923,3.923,1
20130501|2012-10-24 07:30,24,3.935,3.94,3.923,3.938,13
20130501|2012-10-24 08:00,24,3.93,3.93,3.914,3.914,56
20130501|2012-10-24 08:30,24,3.9,3.9,3.857,3.86,36
20130501|2012-10-24 09:00,24,3.864,3.867,3.835,3.852,108
20130501|2012-10-24 09:30,24,3.836,3.855,3.836,3.846,49
20130501|2012-10-24 10:00,24,3.846,3.86,3.846,3.86,4
20130501|2012-10-24 10:30,24,3.865,3.865,3.857,3.857,4
20130501|2012-10-24 11:00,24,3.858,3.87,3.85,3.87,69
20130501|2012-10-24 11:30,24,3.856,3.856,3.856,3.856,16
20130501|2012-10-24 12:30,24,3.888,3.888,3.888,3.888,3
20130501|2012-10-24 13:00,24,3.871,3.871,3.859,3.859,63
20130501|2012-10-24 13:30,24,3.861,3.861,3.854,3.854,17
20130501|2012-10-24 14:00,24,3.851,3.852,3.85,3.852,12
20130501|2012-10-24 14:30,24,3.851,3.853,3.851,3.853,3
20130501|2012-10-25 03:00,25,3.906,3.906,3.899,3.904,20
20130501|2012-10-25 07:30,25,3.869,3.869,3.85,3.85,10
20130501|2012-10-25 08:00,25,3.847,3.852,3.847,3.852,8
20130501|2012-10-25 08:30,25,3.84,3.84,3.839,3.84,49
20130501|2012-10-25 09:00,25,3.849,3.849,3.842,3.843,5
20130501|2012-10-25 09:30,25,3.8,3.825,3.8,3.819,54
20130501|2012-10-25 10:00,25,3.824,3.825,3.824,3.825,10
20130501|2012-10-25 10:30,25,3.845,3.845,3.845,3.845,1
20130501|2012-10-25 11:00,25,3.86,3.864,3.86,3.862,13
20130501|2012-10-25 11:30,25,3.871,3.895,3.871,3.886,72
20130501|2012-10-25 12:00,25,3.878,3.878,3.874,3.875,7
20130501|2012-10-25 12:30,25,3.878,3.879,3.864,3.864,10
20130501|2012-10-25 13:00,25,3.875,3.875,3.875,3.875,1
20130501|2012-10-25 14:00,25,3.873,3.874,3.873,3.874,8
20130501|2012-10-25 14:30,25,3.864,3.871,3.864,3.871,4
20130501|2012-10-26 04:00,26,3.872,3.872,3.872,3.872,1
20130501|2012-10-26 06:30,26,3.86,3.86,3.86,3.86,2
20130501|2012-10-26 07:30,26,3.854,3.854,3.854,3.854,1
20130501|2012-10-26 08:00,26,3.862,3.862,3.852,3.853,6
20130501|2012-10-26 08:30,26,3.836,3.836,3.836,3.836,1
20130501|2012-10-26 09:00,26,3.832,3.832,3.82,3.824,51
20130501|2012-10-26 09:30,26,3.826,3.827,3.825,3.827,48
20130501|2012-10-26 10:00,26,3.807,3.812,3.807,3.81,10
20130501|2012-10-26 10:30,26,3.821,3.821,3.821,3.821,1
20130501|2012-10-26 11:00,26,3.833,3.833,3.826,3.826,4
20130501|2012-10-26 11:30,26,3.817,3.829,3.815,3.829,50
20130501|2012-10-26 12:00,26,3.838,3.838,3.836,3.836,11
20130501|2012-10-26 12:30,26,3.84,3.85,3.84,3.85,68
20130501|2012-10-26 13:00,26,3.848,3.848,3.84,3.84,12
20130501|2012-10-26 13:30,26,3.825,3.828,3.825,3.828,5
20130501|2012-10-26 15:00,26,3.823,3.826,3.823,3.823,15
20130501|2012-10-29 06:30,29,3.863,3.863,3.862,3.862,8
20130501|2012-10-29 07:30,29,3.844,3.844,3.844,3.844,1
20130501|2012-10-29 08:00,29,3.867,3.944,3.867,3.9,247
20130501|2012-10-29 08:30,29,3.893,3.895,3.887,3.893,37
20130501|2012-10-29 09:00,29,3.893,3.897,3.892,3.896,16
20130501|2012-10-29 09:30,29,3.897,3.899,3.89,3.89,21
20130501|2012-10-29 10:00,29,3.894,3.9,3.894,3.9,7
20130501|2012-10-29 10:30,29,3.901,3.91,3.901,3.91,63
20130501|2012-10-29 11:00,29,3.915,3.92,3.903,3.92,46
20130501|2012-10-29 11:30,29,3.915,3.92,3.909,3.919,94
20130501|2012-10-29 12:00,29,3.918,3.918,3.913,3.917,71
20130501|2012-10-29 12:30,29,3.917,3.917,3.907,3.907,24
20130501|2012-10-29 13:00,29,3.906,3.909,3.9,3.902,15
20130501|2012-10-29 13:30,29,3.9,3.9,3.9,3.9,1
20130501|2012-10-29 20:00,30,3.904,3.906,3.904,3.906,5
20130501|2012-10-30 07:00,30,3.861,3.861,3.861,3.861,1
20130501|2012-10-30 07:30,30,3.845,3.849,3.845,3.849,4
20130501|2012-10-30 08:00,30,3.851,3.851,3.794,3.794,25
20130501|2012-10-30 08:30,30,3.804,3.804,3.802,3.802,6
20130501|2012-10-30 09:00,30,3.802,3.83,3.802,3.83,39
20130501|2012-10-30 09:30,30,3.804,3.807,3.804,3.807,3
20130501|2012-10-30 10:00,30,3.805,3.805,3.805,3.805,5
20130501|2012-10-30 10:30,30,3.812,3.812,3.812,3.812,20
20130501|2012-10-30 11:00,30,3.8,3.8,3.8,3.8,1
20130501|2012-10-30 11:30,30,3.809,3.81,3.809,3.81,7
20130501|2012-10-30 12:00,30,3.803,3.803,3.8,3.8,32
20130501|2012-10-30 12:30,30,3.802,3.809,3.802,3.809,16
20130501|2012-10-30 13:30,30,3.804,3.806,3.804,3.806,47
20130501|2012-10-30 14:00,30,3.818,3.818,3.817,3.817,2
20130501|2012-10-30 15:00,30,3.809,3.809,3.809,3.809,1
20130501|2012-10-31 07:30,31,3.851,3.86,3.85,3.86,21
20130501|2012-10-31 08:00,31,3.86,3.864,3.857,3.857,43
20130501|2012-10-31 08:30,31,3.856,3.856,3.856,3.856,1
20130501|2012-10-31 09:30,31,3.839,3.839,3.836,3.836,14
20130501|2012-10-31 10:00,31,3.821,3.821,3.814,3.814,24
20130501|2012-10-31 10:30,31,3.806,3.823,3.806,3.82,23
20130501|2012-10-31 11:00,31,3.83,3.84,3.83,3.84,23
20130501|2012-10-31 11:30,31,3.83,3.83,3.83,3.83,1
20130501|2012-10-31 12:30,31,3.824,3.824,3.822,3.823,30
20130501|2012-10-31 13:00,31,3.82,3.82,3.799,3.799,59
20130501|2012-10-31 13:30,31,3.807,3.807,3.802,3.802,9
20130501|2012-10-31 15:30,31,3.8,3.8,3.8,3.8,1
20130501|2012-11-01 06:30,1,3.836,3.836,3.828,3.828,26
20130501|2012-11-01 07:30,1,3.826,3.826,3.82,3.825,7
20130501|2012-11-01 08:00,1,3.809,3.809,3.805,3.805,3
20130501|2012-11-01 08:30,1,3.796,3.796,3.784,3.784,18
20130501|2012-11-01 09:00,1,3.784,3.786,3.767,3.768,16
20130501|2012-11-01 09:30,1,3.791,3.793,3.775,3.789,25
20130501|2012-11-01 10:30,1,3.795,3.818,3.795,3.817,51
20130501|2012-11-01 11:00,1,3.815,3.815,3.81,3.81,3
20130501|2012-11-01 12:00,1,3.803,3.803,3.801,3.801,10
20130501|2012-11-01 12:30,1,3.776,3.776,3.776,3.776,3
20130501|2012-11-01 13:00,1,3.772,3.812,3.766,3.812,82
20130501|2012-11-01 13:30,1,3.816,3.82,3.796,3.796,49
20130501|2012-11-01 14:30,1,3.784,3.784,3.784,3.784,2
20130501|2012-11-02 07:00,2,3.768,3.768,3.762,3.762,5
20130501|2012-11-02 07:30,2,3.765,3.771,3.765,3.77,6
20130501|2012-11-02 08:00,2,3.766,3.769,3.73,3.73,43
20130501|2012-11-02 08:30,2,3.727,3.733,3.727,3.73,17
20130501|2012-11-02 09:00,2,3.733,3.736,3.729,3.732,46
20130501|2012-11-02 09:30,2,3.727,3.741,3.727,3.741,19
20130501|2012-11-02 10:00,2,3.75,3.75,3.75,3.75,1
20130501|2012-11-02 11:00,2,3.715,3.716,3.697,3.698,47
20130501|2012-11-02 11:30,2,3.68,3.68,3.68,3.68,1
20130501|2012-11-02 12:00,2,3.669,3.672,3.658,3.672,64
20130501|2012-11-02 12:30,2,3.675,3.677,3.673,3.674,32
20130501|2012-11-02 13:00,2,3.67,3.687,3.67,3.687,13
20130501|2012-11-02 13:30,2,3.677,3.677,3.673,3.673,6
20130501|2012-11-02 14:30,2,3.667,3.67,3.666,3.67,20
20130501|2012-11-02 15:00,2,3.672,3.672,3.665,3.665,17
20130501|2012-11-05 06:30,5,3.651,3.652,3.646,3.651,16
20130501|2012-11-05 07:30,5,3.663,3.663,3.66,3.66,10
20130501|2012-11-05 08:00,5,3.667,3.678,3.667,3.677,9
20130501|2012-11-05 08:30,5,3.676,3.684,3.676,3.681,39
20130501|2012-11-05 09:00,5,3.681,3.693,3.681,3.693,12
20130501|2012-11-05 09:30,5,3.697,3.703,3.697,3.703,4
20130501|2012-11-05 10:00,5,3.69,3.69,3.681,3.682,22
20130501|2012-11-05 10:30,5,3.677,3.692,3.668,3.692,61
20130501|2012-11-05 11:00,5,3.692,3.692,3.688,3.689,5
20130501|2012-11-05 11:30,5,3.691,3.691,3.678,3.68,9
20130501|2012-11-05 12:00,5,3.67,3.683,3.67,3.683,7
20130501|2012-11-05 12:30,5,3.684,3.684,3.678,3.678,11
20130501|2012-11-05 13:00,5,3.682,3.682,3.681,3.681,10
20130501|2012-11-05 13:30,5,3.673,3.687,3.673,3.687,26
20130501|2012-11-05 14:00,5,3.683,3.684,3.683,3.684,3
20130501|2012-11-05 14:30,5,3.685,3.687,3.685,3.687,17
20130501|2012-11-05 15:00,5,3.687,3.687,3.687,3.687,1
20130501|2012-11-05 20:30,6,3.673,3.673,3.673,3.673,1
20130501|2012-11-05 22:00,6,3.667,3.667,3.663,3.663,2
20130501|2012-11-06 01:30,6,3.653,3.653,3.653,3.653,1
20130501|2012-11-06 02:30,6,3.65,3.65,3.65,3.65,1
20130501|2012-11-06 03:00,6,3.643,3.643,3.643,3.643,1
20130501|2012-11-06 05:00,6,3.65,3.65,3.65,3.65,6
20130501|2012-11-06 06:00,6,3.65,3.65,3.65,3.65,2
20130501|2012-11-06 06:30,6,3.663,3.663,3.663,3.663,1
20130501|2012-11-06 07:30,6,3.675,3.678,3.675,3.678,9
20130501|2012-11-06 08:00,6,3.694,3.694,3.68,3.683,10
20130501|2012-11-06 08:30,6,3.68,3.691,3.68,3.691,8
20130501|2012-11-06 09:00,6,3.695,3.695,3.687,3.687,33
20130501|2012-11-06 09:30,6,3.687,3.699,3.687,3.699,39
20130501|2012-11-06 10:00,6,3.693,3.696,3.682,3.685,24
20130501|2012-11-06 10:30,6,3.684,3.685,3.684,3.685,9
20130501|2012-11-06 11:00,6,3.691,3.692,3.691,3.692,8
20130501|2012-11-06 11:30,6,3.699,3.699,3.699,3.699,8
20130501|2012-11-06 12:30,6,3.695,3.706,3.695,3.702,36
20130501|2012-11-06 13:00,6,3.711,3.738,3.711,3.738,43
20130501|2012-11-06 13:30,6,3.738,3.741,3.737,3.739,35
20130501|2012-11-06 14:30,6,3.735,3.735,3.734,3.734,8
20130501|2012-11-06 15:00,6,3.732,3.732,3.732,3.732,2
20130501|2012-11-06 21:00,7,3.724,3.724,3.724,3.724,5
20130501|2012-11-07 00:00,7,3.715,3.715,3.715,3.715,5
20130501|2012-11-07 04:00,7,3.691,3.691,3.691,3.691,2
20130501|2012-11-07 07:00,7,3.718,3.727,3.718,3.727,13
20130501|2012-11-07 07:30,7,3.727,3.727,3.727,3.727,2
20130501|2012-11-07 08:00,7,3.718,3.718,3.699,3.711,76
20130501|2012-11-07 08:30,7,3.696,3.696,3.696,3.696,7
20130501|2012-11-07 09:00,7,3.711,3.711,3.711,3.711,1
20130501|2012-11-07 09:30,7,3.71,3.722,3.71,3.722,8
20130501|2012-11-07 10:00,7,3.71,3.715,3.71,3.714,34
20130501|2012-11-07 10:30,7,3.715,3.718,3.699,3.699,49
20130501|2012-11-07 11:00,7,3.703,3.704,3.697,3.699,24
20130501|2012-11-07 11:30,7,3.706,3.707,3.706,3.707,24
20130501|2012-11-07 12:00,7,3.704,3.704,3.704,3.704,1
20130501|2012-11-07 12:30,7,3.704,3.704,3.704,3.704,2
20130501|2012-11-07 13:00,7,3.72,3.722,3.716,3.717,68
20130501|2012-11-07 13:30,7,3.714,3.716,3.714,3.716,2
20130501|2012-11-07 14:30,7,3.715,3.716,3.715,3.716,8
20130501|2012-11-07 23:30,8,3.684,3.684,3.684,3.684,1
20130501|2012-11-08 00:00,8,3.68,3.68,3.679,3.679,2
20130501|2012-11-08 01:30,8,3.679,3.679,3.679,3.679,1
20130501|2012-11-08 04:00,8,3.664,3.664,3.664,3.664,1
20130501|2012-11-08 06:30,8,3.661,3.661,3.661,3.661,3
20130501|2012-11-08 07:00,8,3.676,3.678,3.675,3.678,9
20130501|2012-11-08 07:30,8,3.681,3.688,3.679,3.687,23
20130501|2012-11-08 08:00,8,3.68,3.68,3.67,3.672,51
20130501|2012-11-08 08:30,8,3.682,3.683,3.68,3.683,42
20130501|2012-11-08 09:00,8,3.682,3.682,3.682,3.682,8
20130501|2012-11-08 09:30,8,3.71,3.724,3.7,3.702,24
20130501|2012-11-08 10:00,8,3.715,3.715,3.686,3.696,47
20130501|2012-11-08 10:30,8,3.731,3.731,3.731,3.731,3
20130501|2012-11-08 11:00,8,3.723,3.723,3.717,3.717,8
20130501|2012-11-08 11:30,8,3.728,3.728,3.716,3.716,11
20130501|2012-11-08 12:00,8,3.725,3.725,3.725,3.725,2
20130501|2012-11-08 12:30,8,3.726,3.726,3.726,3.726,8
20130501|2012-11-08 13:00,8,3.735,3.749,3.733,3.743,48
20130501|2012-11-08 13:30,8,3.746,3.746,3.745,3.745,9
20130501|2012-11-08 14:00,8,3.744,3.744,3.737,3.737,26
20130501|2012-11-08 22:00,9,3.7,3.7,3.7,3.7,15
20130501|2012-11-09 04:00,9,3.686,3.686,3.686,3.686,1
20130501|2012-11-09 07:00,9,3.692,3.692,3.692,3.692,1
20130501|2012-11-09 07:30,9,3.691,3.697,3.675,3.683,19
20130501|2012-11-09 08:00,9,3.68,3.685,3.673,3.673,90
20130501|2012-11-09 08:30,9,3.684,3.685,3.684,3.685,3
20130501|2012-11-09 09:00,9,3.692,3.692,3.683,3.683,44
20130501|2012-11-09 09:30,9,3.679,3.681,3.678,3.678,21
20130501|2012-11-09 10:00,9,3.683,3.69,3.663,3.67,57
20130501|2012-11-09 10:30,9,3.669,3.669,3.649,3.654,55
20130501|2012-11-09 11:00,9,3.643,3.648,3.643,3.648,34
20130501|2012-11-09 11:30,9,3.653,3.653,3.653,3.653,20
20130501|2012-11-09 12:00,9,3.639,3.641,3.63,3.63,43
20130501|2012-11-09 12:30,9,3.636,3.638,3.635,3.638,41
20130501|2012-11-09 13:00,9,3.64,3.651,3.632,3.647,67
20130501|2012-11-09 13:30,9,3.645,3.647,3.637,3.647,28
20130501|2012-11-09 15:00,9,3.647,3.647,3.646,3.646,7
20130501|2012-11-11 21:00,12,3.643,3.643,3.637,3.637,14
20130501|2012-11-12 00:00,12,3.633,3.633,3.633,3.633,2
20130501|2012-11-12 00:30,12,3.63,3.63,3.63,3.63,3
20130501|2012-11-12 07:00,12,3.651,3.652,3.65,3.652,25
20130501|2012-11-12 07:30,12,3.65,3.65,3.647,3.647,14
20130501|2012-11-12 08:00,12,3.66,3.672,3.654,3.67,156
20130501|2012-11-12 08:30,12,3.668,3.669,3.645,3.645,93
20130501|2012-11-12 09:00,12,3.649,3.657,3.649,3.651,40
20130501|2012-11-12 09:30,12,3.655,3.663,3.652,3.655,27
20130501|2012-11-12 10:00,12,3.653,3.654,3.651,3.652,34
20130501|2012-11-12 10:30,12,3.662,3.67,3.662,3.67,10
20130501|2012-11-12 11:00,12,3.661,3.661,3.661,3.661,3
20130501|2012-11-12 11:30,12,3.681,3.681,3.674,3.675,14
20130501|2012-11-12 12:00,12,3.702,3.725,3.699,3.725,38
20130501|2012-11-12 12:30,12,3.714,3.726,3.714,3.726,3
20130501|2012-11-12 13:00,12,3.718,3.72,3.706,3.707,120
20130501|2012-11-12 13:30,12,3.708,3.708,3.705,3.706,32
20130501|2012-11-12 14:30,12,3.707,3.707,3.707,3.707,1
20130501|2012-11-12 15:00,12,3.706,3.706,3.706,3.706,1
20130501|2012-11-13 02:30,13,3.725,3.725,3.725,3.725,2
20130501|2012-11-13 06:00,13,3.736,3.739,3.736,3.739,20
20130501|2012-11-13 06:30,13,3.738,3.738,3.738,3.738,3
20130501|2012-11-13 07:00,13,3.742,3.775,3.742,3.775,25
20130501|2012-11-13 07:30,13,3.771,3.779,3.771,3.779,23
20130501|2012-11-13 08:00,13,3.791,3.806,3.787,3.806,146
20130501|2012-11-13 08:30,13,3.809,3.827,3.808,3.827,43
20130501|2012-11-13 09:00,13,3.825,3.825,3.813,3.821,68
20130501|2012-11-13 09:30,13,3.816,3.836,3.815,3.828,138
20130501|2012-11-13 10:00,13,3.836,3.844,3.836,3.844,22
20130501|2012-11-13 11:00,13,3.825,3.829,3.822,3.827,38
20130501|2012-11-13 11:30,13,3.816,3.816,3.812,3.812,16
20130501|2012-11-13 12:00,13,3.82,3.844,3.82,3.844,32
20130501|2012-11-13 12:30,13,3.833,3.837,3.833,3.837,20
20130501|2012-11-13 13:00,13,3.841,3.855,3.841,3.853,122
20130501|2012-11-13 13:30,13,3.851,3.853,3.848,3.852,32
20130501|2012-11-13 14:00,13,3.848,3.849,3.846,3.846,19
20130501|2012-11-13 14:30,13,3.849,3.849,3.847,3.849,33
20130501|2012-11-13 15:00,13,3.857,3.857,3.857,3.857,1
20130501|2012-11-13 17:00,14,3.887,3.887,3.887,3.887,9
20130501|2012-11-14 03:30,14,3.875,3.875,3.875,3.875,2
20130501|2012-11-14 06:30,14,3.906,3.906,3.906,3.906,7
20130501|2012-11-14 07:00,14,3.902,3.902,3.88,3.891,28
20130501|2012-11-14 07:30,14,3.897,3.904,3.871,3.871,36
20130501|2012-11-14 08:00,14,3.869,3.871,3.847,3.847,31
20130501|2012-11-14 08:30,14,3.86,3.862,3.84,3.84,69
20130501|2012-11-14 09:00,14,3.857,3.883,3.857,3.874,51
20130501|2012-11-14 09:30,14,3.876,3.883,3.866,3.879,115
20130501|2012-11-14 10:00,14,3.884,3.893,3.884,3.891,33
20130501|2012-11-14 10:30,14,3.899,3.901,3.892,3.893,24
20130501|2012-11-14 11:00,14,3.878,3.878,3.874,3.874,26
20130501|2012-11-14 11:30,14,3.886,3.886,3.886,3.886,1
20130501|2012-11-14 12:00,14,3.886,3.886,3.867,3.867,10
20130501|2012-11-14 12:30,14,3.87,3.871,3.858,3.864,29
20130501|2012-11-14 13:00,14,3.867,3.869,3.858,3.869,89
20130501|2012-11-14 13:30,14,3.869,3.869,3.865,3.865,4
20130501|2012-11-14 14:00,14,3.863,3.863,3.863,3.863,1
20130501|2012-11-14 14:30,14,3.862,3.862,3.856,3.856,11
20130501|2012-11-14 15:00,14,3.854,3.854,3.854,3.854,1
20130501|2012-11-14 15:30,14,3.849,3.849,3.847,3.847,9
20130501|2012-11-14 20:00,15,3.873,3.878,3.873,3.877,8
20130501|2012-11-15 07:30,15,3.863,3.868,3.862,3.868,28
20130501|2012-11-15 08:00,15,3.865,3.867,3.857,3.859,22
20130501|2012-11-15 08:30,15,3.869,3.869,3.865,3.865,46
20130501|2012-11-15 09:00,15,3.866,3.883,3.866,3.883,26
20130501|2012-11-15 09:30,15,3.81,3.837,3.81,3.83,49
20130501|2012-11-15 10:00,15,3.827,3.889,3.827,3.889,180
20130501|2012-11-15 10:30,15,3.905,3.905,3.846,3.875,40
20130501|2012-11-15 11:00,15,3.862,3.862,3.862,3.862,7
20130501|2012-11-15 11:30,15,3.85,3.858,3.85,3.858,3
20130501|2012-11-15 12:00,15,3.854,3.854,3.853,3.853,8
20130501|2012-11-15 12:30,15,3.851,3.851,3.843,3.843,5
20130501|2012-11-15 13:00,15,3.82,3.82,3.814,3.814,9
20130501|2012-11-15 13:30,15,3.813,3.819,3.813,3.816,63
20130501|2012-11-15 14:30,15,3.801,3.801,3.798,3.798,22
20130501|2012-11-16 03:30,16,3.821,3.821,3.821,3.821,4
20130501|2012-11-16 05:00,16,3.816,3.817,3.816,3.817,2
20130501|2012-11-16 06:30,16,3.788,3.788,3.777,3.777,13
20130501|2012-11-16 07:00,16,3.803,3.803,3.802,3.802,8
20130501|2012-11-16 07:30,16,3.805,3.816,3.804,3.816,28
20130501|2012-11-16 08:00,16,3.827,3.834,3.812,3.833,64
20130501|2012-11-16 08:30,16,3.833,3.852,3.833,3.852,34
20130501|2012-11-16 09:00,16,3.823,3.836,3.82,3.834,47
20130501|2012-11-16 09:30,16,3.834,3.834,3.834,3.834,6
20130501|2012-11-16 10:00,16,3.832,3.854,3.832,3.854,62
20130501|2012-11-16 10:30,16,3.862,3.862,3.85,3.861,25
20130501|2012-11-16 11:00,16,3.853,3.866,3.852,3.865,37
20130501|2012-11-16 11:30,16,3.853,3.865,3.852,3.864,23
20130501|2012-11-16 12:00,16,3.865,3.866,3.86,3.86,50
20130501|2012-11-16 12:30,16,3.863,3.875,3.862,3.875,57
20130501|2012-11-16 13:00,16,3.875,3.884,3.861,3.877,309
20130501|2012-11-16 13:30,16,3.875,3.878,3.873,3.876,17
20130501|2012-11-16 14:00,16,3.873,3.875,3.873,3.875,17
20130501|2012-11-16 14:30,16,3.874,3.874,3.873,3.873,8
20130501|2012-11-16 15:00,16,3.876,3.878,3.875,3.878,9
20130501|2012-11-19 06:00,19,3.897,3.899,3.897,3.899,15
20130501|2012-11-19 06:30,19,3.888,3.888,3.888,3.888,1
20130501|2012-11-19 07:30,19,3.863,3.863,3.863,3.863,1
20130501|2012-11-19 08:00,19,3.87,3.87,3.854,3.856,14
20130501|2012-11-19 08:30,19,3.856,3.866,3.856,3.858,28
20130501|2012-11-19 09:00,19,3.857,3.857,3.85,3.85,13
20130501|2012-11-19 09:30,19,3.865,3.87,3.865,3.867,35
20130501|2012-11-19 10:00,19,3.868,3.889,3.862,3.862,35
20130501|2012-11-19 10:30,19,3.854,3.854,3.854,3.854,9
20130501|2012-11-19 11:00,19,3.856,3.864,3.851,3.864,15
20130501|2012-11-19 11:30,19,3.859,3.86,3.849,3.86,24
20130501|2012-11-19 12:00,19,3.863,3.863,3.863,3.863,8
20130501|2012-11-19 12:30,19,3.867,3.867,3.848,3.848,10
20130501|2012-11-19 13:00,19,3.84,3.848,3.827,3.832,241
20130501|2012-11-19 13:30,19,3.828,3.828,3.825,3.825,28
20130501|2012-11-19 14:00,19,3.828,3.828,3.828,3.828,8
20130501|2012-11-19 14:30,19,3.833,3.833,3.831,3.831,16
20130501|2012-11-19 15:00,19,3.837,3.837,3.837,3.837,1
20130501|2012-11-19 22:00,20,3.865,3.865,3.865,3.865,1
20130501|2012-11-20 03:00,20,3.863,3.863,3.863,3.863,1
20130501|2012-11-20 03:30,20,3.861,3.863,3.861,3.863,6
20130501|2012-11-20 06:30,20,3.87,3.87,3.868,3.868,2
20130501|2012-11-20 07:00,20,3.866,3.866,3.866,3.866,5
20130501|2012-11-20 07:30,20,3.873,3.873,3.867,3.867,27
20130501|2012-11-20 08:00,20,3.867,3.87,3.852,3.863,23
20130501|2012-11-20 08:30,20,3.855,3.861,3.846,3.861,89
20130501|2012-11-20 09:00,20,3.863,3.866,3.858,3.866,54
20130501|2012-11-20 09:30,20,3.855,3.863,3.855,3.863,2
20130501|2012-11-20 10:00,20,3.856,3.875,3.856,3.875,22
20130501|2012-11-20 10:30,20,3.876,3.883,3.876,3.878,32
20130501|2012-11-20 11:00,20,3.885,3.895,3.883,3.892,104
20130501|2012-11-20 11:30,20,3.886,3.89,3.884,3.889,39
20130501|2012-11-20 12:00,20,3.89,3.89,3.889,3.889,16
20130501|2012-11-20 12:30,20,3.897,3.91,3.896,3.903,41
20130501|2012-11-20 13:00,20,3.901,3.918,3.899,3.918,137
20130501|2012-11-20 13:30,20,3.917,3.92,3.916,3.918,16
20130501|2012-11-20 14:00,20,3.919,3.919,3.912,3.912,47
20130501|2012-11-20 15:00,20,3.918,3.918,3.918,3.918,1
20130501|2012-11-20 15:30,20,3.92,3.92,3.92,3.92,3
20130501|2012-11-21 07:00,21,3.888,3.892,3.888,3.892,8
20130501|2012-11-21 07:30,21,3.884,3.885,3.884,3.885,16
20130501|2012-11-21 08:00,21,3.88,3.909,3.88,3.905,39
20130501|2012-11-21 08:30,21,3.907,3.915,3.906,3.915,19
20130501|2012-11-21 09:00,21,3.914,3.924,3.913,3.923,48
20130501|2012-11-21 09:30,21,3.921,3.921,3.916,3.916,24
20130501|2012-11-21 10:00,21,3.929,3.93,3.917,3.921,18
20130501|2012-11-21 10:30,21,3.918,3.926,3.918,3.922,75
20130501|2012-11-21 11:00,21,3.964,3.974,3.939,3.95,179
20130501|2012-11-21 11:30,21,3.951,3.957,3.947,3.954,62
20130501|2012-11-21 12:00,21,3.962,3.975,3.961,3.972,43
20130501|2012-11-21 12:30,21,3.977,3.977,3.965,3.965,31
20130501|2012-11-21 13:00,21,3.977,3.987,3.963,3.987,86
20130501|2012-11-21 13:30,21,3.981,3.987,3.977,3.987,60
20130501|2012-11-21 15:30,21,3.979,3.979,3.979,3.979,1
20130501|2012-11-21 18:30,23,4,4,4,4,3
20130501|2012-11-22 08:00,23,4.002,4.005,4.001,4.004,7
20130501|2012-11-22 08:30,23,4.001,4.004,4,4.003,7
20130501|2012-11-22 09:00,23,4.008,4.01,3.997,3.997,43
20130501|2012-11-22 09:30,23,4.004,4.011,3.996,4.011,33
20130501|2012-11-22 10:00,23,4.015,4.015,4.015,4.015,1
20130501|2012-11-22 20:00,23,3.999,3.999,3.999,3.999,2
20130501|2012-11-22 20:30,23,3.997,3.997,3.997,3.997,2
20130501|2012-11-22 23:30,23,3.993,3.993,3.993,3.993,4
20130501|2012-11-23 00:00,23,3.983,3.983,3.983,3.983,14
20130501|2012-11-23 00:30,23,3.983,3.983,3.983,3.983,35
20130501|2012-11-23 01:00,23,3.983,3.983,3.983,3.983,12
20130501|2012-11-23 06:30,23,3.963,3.963,3.963,3.963,46
20130501|2012-11-23 07:00,23,3.963,3.963,3.95,3.953,73
20130501|2012-11-23 07:30,23,3.938,3.938,3.933,3.933,67
20130501|2012-11-23 08:00,23,3.946,3.96,3.94,3.943,274
20130501|2012-11-23 08:30,23,3.945,3.98,3.942,3.98,120
20130501|2012-11-23 09:00,23,3.983,3.989,3.978,3.987,30
20130501|2012-11-23 09:30,23,3.995,3.996,3.987,3.987,76
20130501|2012-11-23 10:00,23,3.986,3.99,3.985,3.988,76
20130501|2012-11-23 10:30,23,3.987,3.988,3.976,3.986,61
20130501|2012-11-23 11:00,23,3.993,3.993,3.993,3.993,8
20130501|2012-11-23 11:30,23,3.983,3.992,3.981,3.991,6
20130501|2012-11-23 12:30,23,3.989,3.989,3.988,3.988,3
20130501|2012-11-26 03:00,26,3.942,3.942,3.942,3.942,1
20130501|2012-11-26 06:30,26,3.88,3.88,3.852,3.854,29
20130501|2012-11-26 07:00,26,3.854,3.876,3.854,3.869,42
20130501|2012-11-26 08:00,26,3.874,3.875,3.845,3.865,60
20130501|2012-11-26 08:30,26,3.877,3.883,3.877,3.88,26
20130501|2012-11-26 09:00,26,3.881,3.883,3.862,3.875,80
20130501|2012-11-26 09:30,26,3.875,3.878,3.871,3.878,32
20130501|2012-11-26 10:00,26,3.89,3.89,3.888,3.888,19
20130501|2012-11-26 10:30,26,3.873,3.873,3.873,3.873,2
20130501|2012-11-26 11:00,26,3.882,3.882,3.881,3.881,2
20130501|2012-11-26 11:30,26,3.875,3.875,3.875,3.875,8
20130501|2012-11-26 12:00,26,3.87,3.873,3.868,3.87,24
20130501|2012-11-26 12:30,26,3.865,3.865,3.846,3.85,45
20130501|2012-11-26 13:00,26,3.859,3.868,3.857,3.868,18
20130501|2012-11-26 13:30,26,3.872,3.872,3.868,3.868,25
20130501|2012-11-26 14:30,26,3.873,3.879,3.873,3.879,11
20130501|2012-11-27 03:30,27,3.874,3.874,3.874,3.874,1
20130501|2012-11-27 07:00,27,3.887,3.892,3.887,3.892,6
20130501|2012-11-27 07:30,27,3.892,3.892,3.892,3.892,1
20130501|2012-11-27 08:00,27,3.902,3.902,3.902,3.902,2
20130501|2012-11-27 08:30,27,3.857,3.863,3.857,3.863,4
20130501|2012-11-27 09:00,27,3.848,3.864,3.848,3.861,26
20130501|2012-11-27 09:30,27,3.861,3.861,3.855,3.856,16
20130501|2012-11-27 10:00,27,3.858,3.869,3.858,3.867,28
20130501|2012-11-27 10:30,27,3.88,3.88,3.872,3.873,34
20130501|2012-11-27 11:00,27,3.879,3.879,3.879,3.879,1
20130501|2012-11-27 12:30,27,3.882,3.882,3.878,3.879,28
20130501|2012-11-27 13:00,27,3.875,3.891,3.867,3.891,62
20130501|2012-11-27 13:30,27,3.883,3.883,3.881,3.881,6
20130501|2012-11-27 14:00,27,3.883,3.883,3.876,3.876,14
20130501|2012-11-27 14:30,27,3.874,3.874,3.873,3.873,4
20130501|2012-11-27 15:30,27,3.879,3.879,3.879,3.879,1
20130501|2012-11-27 22:30,28,3.865,3.865,3.865,3.865,1
20130501|2012-11-28 04:00,28,3.859,3.859,3.859,3.859,1
20130501|2012-11-28 06:30,28,3.845,3.845,3.845,3.845,1
20130501|2012-11-28 07:00,28,3.841,3.841,3.838,3.838,3
20130501|2012-11-28 07:30,28,3.838,3.843,3.808,3.824,41
20130501|2012-11-28 08:00,28,3.826,3.829,3.802,3.803,138
20130501|2012-11-28 08:30,28,3.8,3.805,3.792,3.802,106
20130501|2012-11-28 09:00,28,3.797,3.8,3.763,3.769,101
20130501|2012-11-28 09:30,28,3.77,3.78,3.754,3.755,69
20130501|2012-11-28 10:00,28,3.756,3.786,3.756,3.779,102
20130501|2012-11-28 10:30,28,3.777,3.78,3.777,3.78,16
20130501|2012-11-28 11:00,28,3.775,3.775,3.77,3.77,14
20130501|2012-11-28 11:30,28,3.773,3.777,3.773,3.777,8
20130501|2012-11-28 12:00,28,3.764,3.765,3.763,3.765,16
20130501|2012-11-28 12:30,28,3.767,3.77,3.765,3.768,28
20130501|2012-11-28 13:00,28,3.78,3.813,3.78,3.813,78
20130501|2012-11-28 13:30,28,3.81,3.81,3.81,3.81,8
20130501|2012-11-28 14:00,28,3.812,3.813,3.812,3.813,8
20130501|2012-11-28 14:30,28,3.814,3.816,3.814,3.816,7
20130501|2012-11-28 15:00,28,3.816,3.816,3.816,3.816,5
20130501|2012-11-28 19:00,29,3.806,3.806,3.806,3.806,1
20130501|2012-11-29 06:30,29,3.75,3.758,3.75,3.758,11
20130501|2012-11-29 07:00,29,3.765,3.771,3.762,3.762,17
20130501|2012-11-29 07:30,29,3.757,3.757,3.756,3.757,8
20130501|2012-11-29 08:00,29,3.758,3.76,3.743,3.746,107
20130501|2012-11-29 08:30,29,3.75,3.754,3.735,3.753,74
20130501|2012-11-29 09:00,29,3.753,3.755,3.7,3.715,230
20130501|2012-11-29 09:30,29,3.67,3.697,3.655,3.697,207
20130501|2012-11-29 10:00,29,3.701,3.708,3.692,3.702,51
20130501|2012-11-29 10:30,29,3.707,3.715,3.703,3.715,21
20130501|2012-11-29 11:00,29,3.717,3.718,3.7,3.7,24
20130501|2012-11-29 11:30,29,3.697,3.7,3.69,3.69,6
20130501|2012-11-29 12:00,29,3.697,3.697,3.685,3.69,34
20130501|2012-11-29 12:30,29,3.69,3.693,3.69,3.693,14
20130501|2012-11-29 13:00,29,3.677,3.687,3.677,3.679,29
20130501|2012-11-29 13:30,29,3.681,3.685,3.681,3.685,17
20130501|2012-11-29 14:00,29,3.683,3.683,3.681,3.681,18
20130501|2012-11-29 15:30,29,3.686,3.686,3.686,3.686,1
20130501|2012-11-29 19:30,30,3.676,3.676,3.676,3.676,6
20130501|2012-11-29 20:00,30,3.674,3.676,3.673,3.676,16
20130501|2012-11-29 20:30,30,3.676,3.676,3.676,3.676,12
20130501|2012-11-29 21:00,30,3.676,3.676,3.676,3.676,18
20130501|2012-11-29 22:30,30,3.676,3.676,3.676,3.676,1
20130501|2012-11-30 05:00,30,3.659,3.659,3.659,3.659,1
20130501|2012-11-30 06:00,30,3.686,3.686,3.686,3.686,30
20130501|2012-11-30 06:30,30,3.661,3.665,3.661,3.664,8
20130501|2012-11-30 07:00,30,3.67,3.671,3.667,3.667,60
20130501|2012-11-30 07:30,30,3.688,3.7,3.687,3.7,110
20130501|2012-11-30 08:00,30,3.697,3.703,3.68,3.689,162
20130501|2012-11-30 08:30,30,3.697,3.703,3.678,3.678,50
20130501|2012-11-30 09:00,30,3.677,3.685,3.676,3.685,63
20130501|2012-11-30 09:30,30,3.687,3.688,3.674,3.674,23
20130501|2012-11-30 10:00,30,3.68,3.68,3.656,3.662,144
20130501|2012-11-30 10:30,30,3.655,3.663,3.65,3.663,117
20130501|2012-11-30 11:00,30,3.663,3.663,3.62,3.631,309
20130501|2012-11-30 11:30,30,3.63,3.631,3.615,3.615,170
20130501|2012-11-30 12:00,30,3.609,3.61,3.6,3.602,135
20130501|2012-11-30 12:30,30,3.597,3.606,3.592,3.606,66
20130501|2012-11-30 13:00,30,3.609,3.615,3.602,3.607,41
20130501|2012-11-30 13:30,30,3.601,3.607,3.6,3.607,21
20130501|2012-11-30 14:00,30,3.605,3.607,3.603,3.606,29
20130501|2012-11-30 14:30,30,3.632,3.632,3.632,3.632,8
20130501|2012-12-02 17:00,3,3.58,3.593,3.58,3.587,16
20130501|2012-12-02 18:00,3,3.583,3.583,3.583,3.583,2
20130501|2012-12-02 18:30,3,3.607,3.607,3.607,3.607,2
20130501|2012-12-02 20:30,3,3.617,3.617,3.617,3.617,2
20130501|2012-12-03 04:30,3,3.646,3.646,3.646,3.646,1
20130501|2012-12-03 06:30,3,3.602,3.604,3.6,3.603,20
20130501|2012-12-03 07:00,3,3.605,3.621,3.605,3.62,32
20130501|2012-12-03 07:30,3,3.627,3.659,3.627,3.646,47
20130501|2012-12-03 08:00,3,3.642,3.646,3.619,3.631,55
20130501|2012-12-03 08:30,3,3.641,3.657,3.64,3.655,55
20130501|2012-12-03 09:00,3,3.655,3.667,3.655,3.659,101
20130501|2012-12-03 09:30,3,3.646,3.655,3.644,3.655,27
20130501|2012-12-03 10:00,3,3.667,3.667,3.651,3.651,46
20130501|2012-12-03 10:30,3,3.649,3.666,3.641,3.666,44
20130501|2012-12-03 11:00,3,3.663,3.666,3.655,3.655,20
20130501|2012-12-03 11:30,3,3.656,3.656,3.639,3.639,26
20130501|2012-12-03 12:00,3,3.639,3.639,3.636,3.637,24
20130501|2012-12-03 12:30,3,3.643,3.647,3.638,3.647,25
20130501|2012-12-03 13:00,3,3.629,3.642,3.617,3.642,65
20130501|2012-12-03 13:30,3,3.649,3.649,3.649,3.649,2
20130501|2012-12-03 14:00,3,3.643,3.645,3.643,3.643,10
20130501|2012-12-03 14:30,3,3.643,3.646,3.643,3.646,2
20130501|2012-12-03 15:00,3,3.643,3.643,3.643,3.643,1
20130501|2012-12-04 05:30,4,3.6,3.604,3.6,3.604,3
20130501|2012-12-04 06:30,4,3.604,3.604,3.604,3.604,2
20130501|2012-12-04 07:00,4,3.606,3.606,3.606,3.606,1
20130501|2012-12-04 07:30,4,3.604,3.604,3.586,3.586,37
20130501|2012-12-04 08:00,4,3.59,3.604,3.585,3.603,57
20130501|2012-12-04 08:30,4,3.603,3.634,3.602,3.627,135
20130501|2012-12-04 09:00,4,3.628,3.628,3.612,3.613,21
20130501|2012-12-04 09:30,4,3.62,3.62,3.62,3.62,3
20130501|2012-12-04 10:00,4,3.61,3.612,3.604,3.604,44
20130501|2012-12-04 10:30,4,3.6,3.6,3.589,3.59,26
20130501|2012-12-04 11:00,4,3.601,3.607,3.601,3.604,45
20130501|2012-12-04 11:30,4,3.621,3.622,3.611,3.611,11
20130501|2012-12-04 12:00,4,3.617,3.617,3.601,3.601,13
20130501|2012-12-04 12:30,4,3.595,3.595,3.59,3.59,63
20130501|2012-12-04 13:00,4,3.599,3.599,3.598,3.599,16
20130501|2012-12-04 13:30,4,3.597,3.597,3.591,3.591,2
20130501|2012-12-04 14:00,4,3.597,3.597,3.597,3.597,2
20130501|2012-12-04 22:00,5,3.578,3.578,3.571,3.571,2
20130501|2012-12-05 05:00,5,3.596,3.596,3.596,3.596,2
20130501|2012-12-05 06:30,5,3.651,3.651,3.651,3.651,2
20130501|2012-12-05 07:00,5,3.65,3.659,3.65,3.659,9
20130501|2012-12-05 07:30,5,3.653,3.655,3.651,3.651,26
20130501|2012-12-05 08:00,5,3.652,3.652,3.645,3.645,18
20130501|2012-12-05 08:30,5,3.653,3.656,3.651,3.651,19
20130501|2012-12-05 09:00,5,3.652,3.657,3.645,3.653,36
20130501|2012-12-05 09:30,5,3.652,3.657,3.65,3.655,26
20130501|2012-12-05 10:00,5,3.654,3.682,3.654,3.682,4
20130501|2012-12-05 10:30,5,3.681,3.685,3.679,3.683,62
20130501|2012-12-05 11:00,5,3.692,3.729,3.692,3.729,40
20130501|2012-12-05 11:30,5,3.728,3.732,3.712,3.719,147
20130501|2012-12-05 12:00,5,3.724,3.741,3.722,3.741,44
20130501|2012-12-05 12:30,5,3.741,3.746,3.738,3.743,43
20130501|2012-12-05 13:00,5,3.75,3.751,3.719,3.739,103
20130501|2012-12-05 13:30,5,3.739,3.739,3.739,3.739,5
20130501|2012-12-05 14:00,5,3.734,3.74,3.734,3.74,10
20130501|2012-12-05 14:30,5,3.731,3.731,3.731,3.731,10
20130501|2012-12-06 03:00,6,3.719,3.719,3.719,3.719,1
20130501|2012-12-06 07:00,6,3.763,3.767,3.757,3.757,19
20130501|2012-12-06 07:30,6,3.738,3.738,3.701,3.706,39
20130501|2012-12-06 08:00,6,3.7,3.72,3.699,3.708,80
20130501|2012-12-06 08:30,6,3.706,3.721,3.706,3.714,48
20130501|2012-12-06 09:00,6,3.715,3.782,3.71,3.782,122
20130501|2012-12-06 09:30,6,3.784,3.784,3.721,3.721,68
20130501|2012-12-06 10:00,6,3.718,3.718,3.671,3.671,80
20130501|2012-12-06 10:30,6,3.678,3.694,3.662,3.693,217
20130501|2012-12-06 11:00,6,3.695,3.713,3.689,3.713,82
20130501|2012-12-06 11:30,6,3.721,3.748,3.721,3.739,14
20130501|2012-12-06 12:00,6,3.732,3.764,3.732,3.764,45
20130501|2012-12-06 12:30,6,3.704,3.704,3.687,3.699,11
20130501|2012-12-06 13:00,6,3.718,3.723,3.704,3.719,51
20130501|2012-12-06 13:30,6,3.713,3.713,3.71,3.712,14
20130501|2012-12-06 14:00,6,3.711,3.711,3.711,3.711,4
20130501|2012-12-06 17:30,7,3.71,3.71,3.71,3.71,2
20130501|2012-12-07 05:30,7,3.686,3.686,3.686,3.686,5
20130501|2012-12-07 07:30,7,3.688,3.697,3.688,3.697,7
20130501|2012-12-07 08:00,7,3.705,3.716,3.7,3.707,19
20130501|2012-12-07 08:30,7,3.705,3.717,3.7,3.712,67
20130501|2012-12-07 09:00,7,3.719,3.737,3.715,3.731,364
20130501|2012-12-07 09:30,7,3.737,3.743,3.706,3.706,100
20130501|2012-12-07 10:00,7,3.705,3.705,3.699,3.7,10
20130501|2012-12-07 10:30,7,3.702,3.702,3.694,3.694,19
20130501|2012-12-07 11:00,7,3.698,3.708,3.673,3.675,46
20130501|2012-12-07 11:30,7,3.669,3.675,3.654,3.665,26
20130501|2012-12-07 12:00,7,3.665,3.665,3.664,3.664,10
20130501|2012-12-07 12:30,7,3.668,3.674,3.668,3.669,10
20130501|2012-12-07 13:00,7,3.665,3.665,3.627,3.632,97
20130501|2012-12-07 13:30,7,3.634,3.639,3.634,3.638,33
20130501|2012-12-07 14:00,7,3.637,3.637,3.635,3.635,4
20130501|2012-12-09 17:30,10,3.585,3.585,3.582,3.582,2
20130501|2012-12-09 19:00,10,3.58,3.58,3.58,3.58,5
20130501|2012-12-09 21:00,10,3.575,3.575,3.575,3.575,2
20130501|2012-12-09 22:00,10,3.581,3.581,3.581,3.581,1
20130501|2012-12-09 22:30,10,3.583,3.583,3.583,3.583,1
20130501|2012-12-10 02:00,10,3.581,3.581,3.581,3.581,1
20130501|2012-12-10 05:30,10,3.582,3.582,3.578,3.578,16
20130501|2012-12-10 06:00,10,3.585,3.585,3.575,3.576,30
20130501|2012-12-10 06:30,10,3.573,3.573,3.564,3.564,10
20130501|2012-12-10 07:00,10,3.57,3.57,3.545,3.545,31
20130501|2012-12-10 07:30,10,3.539,3.541,3.53,3.535,42
20130501|2012-12-10 08:00,10,3.538,3.548,3.533,3.548,100
20130501|2012-12-10 08:30,10,3.551,3.557,3.544,3.549,87
20130501|2012-12-10 09:00,10,3.55,3.563,3.549,3.559,32
20130501|2012-12-10 09:30,10,3.559,3.562,3.538,3.538,28
20130501|2012-12-10 10:00,10,3.535,3.545,3.525,3.545,92
20130501|2012-12-10 10:30,10,3.54,3.543,3.524,3.524,44
20130501|2012-12-10 11:00,10,3.521,3.53,3.511,3.529,143
20130501|2012-12-10 11:30,10,3.527,3.527,3.513,3.519,53
20130501|2012-12-10 12:00,10,3.518,3.535,3.515,3.535,39
20130501|2012-12-10 12:30,10,3.538,3.538,3.534,3.535,30
20130501|2012-12-10 13:00,10,3.54,3.562,3.54,3.562,64
20130501|2012-12-10 13:30,10,3.562,3.565,3.552,3.552,30
20130501|2012-12-10 14:00,10,3.551,3.556,3.551,3.556,16
20130501|2012-12-10 14:30,10,3.558,3.558,3.553,3.553,2
20130501|2012-12-10 15:30,10,3.541,3.541,3.532,3.532,20
20130501|2012-12-10 16:00,10,3.528,3.528,3.528,3.528,10
20130501|2012-12-11 00:30,11,3.551,3.551,3.551,3.551,2
20130501|2012-12-11 01:00,11,3.551,3.551,3.55,3.55,14
20130501|2012-12-11 01:30,11,3.55,3.55,3.55,3.55,4
20130501|2012-12-11 02:30,11,3.534,3.534,3.533,3.533,133
20130501|2012-12-11 07:00,11,3.558,3.558,3.558,3.558,8
20130501|2012-12-11 07:30,11,3.563,3.573,3.561,3.561,14
20130501|2012-12-11 08:00,11,3.56,3.56,3.519,3.543,48
20130501|2012-12-11 08:30,11,3.544,3.553,3.537,3.546,84
20130501|2012-12-11 09:00,11,3.545,3.545,3.519,3.52,57
20130501|2012-12-11 09:30,11,3.51,3.515,3.495,3.495,118
20130501|2012-12-11 10:00,11,3.503,3.546,3.502,3.546,209
20130501|2012-12-11 10:30,11,3.532,3.56,3.532,3.541,71
20130501|2012-12-11 11:00,11,3.542,3.547,3.542,3.547,19
20130501|2012-12-11 11:30,11,3.553,3.557,3.543,3.545,119
20130501|2012-12-11 12:00,11,3.537,3.538,3.522,3.535,169
20130501|2012-12-11 12:30,11,3.529,3.532,3.504,3.504,116
20130501|2012-12-11 13:00,11,3.521,3.521,3.513,3.519,55
20130501|2012-12-11 13:30,11,3.514,3.514,3.512,3.512,9
20130501|2012-12-11 14:00,11,3.515,3.516,3.515,3.516,3
20130501|2012-12-11 14:30,11,3.509,3.514,3.509,3.514,3
20130501|2012-12-11 15:30,11,3.518,3.518,3.518,3.518,7
20130501|2012-12-11 20:00,12,3.515,3.515,3.515,3.515,1
20130501|2012-12-11 22:30,12,3.517,3.517,3.516,3.516,31
20130501|2012-12-11 23:30,12,3.505,3.505,3.505,3.505,5
20130501|2012-12-12 00:00,12,3.502,3.502,3.502,3.502,1
20130501|2012-12-12 00:30,12,3.5,3.5,3.5,3.5,2
20130501|2012-12-12 01:00,12,3.507,3.507,3.506,3.506,21
20130501|2012-12-12 01:30,12,3.506,3.507,3.506,3.506,31
20130501|2012-12-12 02:00,12,3.506,3.507,3.502,3.502,75
20130501|2012-12-12 03:00,12,3.525,3.525,3.525,3.525,1
20130501|2012-12-12 03:30,12,3.525,3.525,3.525,3.525,1
20130501|2012-12-12 06:30,12,3.537,3.537,3.537,3.537,1
20130501|2012-12-12 07:00,12,3.534,3.534,3.493,3.493,28
20130501|2012-12-12 07:30,12,3.496,3.5,3.49,3.5,44
20130501|2012-12-12 08:00,12,3.497,3.506,3.495,3.498,57
20130501|2012-12-12 08:30,12,3.5,3.507,3.498,3.504,30
20130501|2012-12-12 09:00,12,3.504,3.504,3.48,3.487,123
20130501|2012-12-12 09:30,12,3.486,3.486,3.47,3.475,29
20130501|2012-12-12 10:00,12,3.475,3.504,3.475,3.504,31
20130501|2012-12-12 10:30,12,3.502,3.514,3.494,3.5,74
20130501|2012-12-12 11:00,12,3.522,3.53,3.519,3.519,33
20130501|2012-12-12 11:30,12,3.502,3.502,3.484,3.485,159
20130501|2012-12-12 12:00,12,3.484,3.485,3.475,3.48,43
20130501|2012-12-12 12:30,12,3.471,3.479,3.471,3.478,46
20130501|2012-12-12 13:00,12,3.481,3.487,3.48,3.486,28
20130501|2012-12-12 13:30,12,3.484,3.485,3.484,3.485,10
20130501|2012-12-12 15:00,12,3.505,3.505,3.505,3.505,1
20130501|2012-12-12 15:30,12,3.5,3.5,3.5,3.5,5
20130501|2012-12-12 21:30,13,3.502,3.502,3.501,3.501,4
20130501|2012-12-12 22:00,13,3.498,3.498,3.498,3.498,1
20130501|2012-12-12 22:30,13,3.489,3.489,3.485,3.485,53
20130501|2012-12-12 23:00,13,3.488,3.488,3.488,3.488,3
20130501|2012-12-12 23:30,13,3.477,3.478,3.477,3.478,12
20130501|2012-12-13 00:00,13,3.477,3.477,3.477,3.477,23
20130501|2012-12-13 00:30,13,3.471,3.471,3.471,3.471,1
20130501|2012-12-13 01:00,13,3.466,3.466,3.465,3.465,21
20130501|2012-12-13 01:30,13,3.465,3.467,3.463,3.464,52
20130501|2012-12-13 03:00,13,3.474,3.474,3.474,3.474,1
20130501|2012-12-13 07:00,13,3.47,3.472,3.47,3.472,24
20130501|2012-12-13 07:30,13,3.476,3.476,3.448,3.448,23
20130501|2012-12-13 08:00,13,3.447,3.45,3.444,3.448,52
20130501|2012-12-13 08:30,13,3.448,3.46,3.448,3.455,71
20130501|2012-12-13 09:00,13,3.454,3.455,3.448,3.452,121
20130501|2012-12-13 09:30,13,3.43,3.48,3.405,3.476,95
20130501|2012-12-13 10:00,13,3.47,3.473,3.456,3.456,33
20130501|2012-12-13 10:30,13,3.462,3.484,3.461,3.469,33
20130501|2012-12-13 11:00,13,3.467,3.473,3.466,3.466,11
20130501|2012-12-13 11:30,13,3.457,3.458,3.436,3.441,59
20130501|2012-12-13 12:00,13,3.443,3.443,3.42,3.43,162
20130501|2012-12-13 12:30,13,3.429,3.45,3.423,3.447,313
20130501|2012-12-13 13:00,13,3.479,3.494,3.472,3.481,48
20130501|2012-12-13 13:30,13,3.484,3.488,3.483,3.483,40
20130501|2012-12-13 14:00,13,3.484,3.484,3.481,3.483,18
20130501|2012-12-13 14:30,13,3.476,3.477,3.474,3.474,29
20130501|2012-12-13 15:30,13,3.479,3.479,3.474,3.474,15
20130501|2012-12-13 18:00,14,3.487,3.487,3.487,3.487,2
20130501|2012-12-13 21:30,14,3.485,3.485,3.485,3.485,2
20130501|2012-12-13 22:00,14,3.485,3.485,3.483,3.483,7
20130501|2012-12-13 22:30,14,3.48,3.48,3.474,3.474,33
20130501|2012-12-13 23:00,14,3.469,3.469,3.467,3.467,11
20130501|2012-12-13 23:30,14,3.465,3.465,3.461,3.461,38
20130501|2012-12-14 00:30,14,3.466,3.466,3.466,3.466,1
20130501|2012-12-14 04:00,14,3.459,3.459,3.459,3.459,2
20130501|2012-12-14 05:00,14,3.448,3.448,3.448,3.448,1
20130501|2012-12-14 05:30,14,3.447,3.447,3.447,3.447,1
20130501|2012-12-14 06:00,14,3.443,3.443,3.422,3.43,29
20130501|2012-12-14 06:30,14,3.432,3.432,3.432,3.432,8
20130501|2012-12-14 07:00,14,3.438,3.438,3.438,3.438,1
20130501|2012-12-14 07:30,14,3.444,3.445,3.428,3.435,35
20130501|2012-12-14 08:00,14,3.428,3.447,3.428,3.44,71
20130501|2012-12-14 08:30,14,3.447,3.452,3.435,3.435,99
20130501|2012-12-14 09:00,14,3.434,3.445,3.434,3.445,36
20130501|2012-12-14 09:30,14,3.447,3.456,3.443,3.446,48
20130501|2012-12-14 10:00,14,3.446,3.461,3.439,3.459,55
20130501|2012-12-14 10:30,14,3.459,3.459,3.449,3.458,44
20130501|2012-12-14 11:00,14,3.468,3.472,3.468,3.472,9
20130501|2012-12-14 11:30,14,3.474,3.477,3.466,3.468,99
20130501|2012-12-14 12:00,14,3.466,3.471,3.465,3.468,153
20130501|2012-12-14 12:30,14,3.471,3.512,3.471,3.501,267
20130501|2012-12-14 13:00,14,3.499,3.505,3.464,3.464,231
20130501|2012-12-14 13:30,14,3.466,3.468,3.459,3.468,52
20130501|2012-12-14 14:30,14,3.468,3.468,3.468,3.468,1
20130501|2012-12-14 15:00,14,3.46,3.46,3.46,3.46,1
20130501|2012-12-16 17:00,17,3.456,3.456,3.455,3.455,11
20130501|2012-12-16 17:30,17,3.455,3.455,3.455,3.455,1
20130501|2012-12-16 18:00,17,3.455,3.455,3.455,3.455,4
20130501|2012-12-16 19:30,17,3.444,3.445,3.444,3.445,2
20130501|2012-12-16 20:30,17,3.44,3.44,3.44,3.44,1
20130501|2012-12-16 21:00,17,3.439,3.439,3.434,3.434,3
20130501|2012-12-16 21:30,17,3.431,3.432,3.425,3.427,16
20130501|2012-12-16 22:00,17,3.436,3.439,3.436,3.439,2
20130501|2012-12-16 22:30,17,3.434,3.439,3.432,3.432,94
20130501|2012-12-16 23:00,17,3.432,3.434,3.427,3.429,14
20130501|2012-12-17 00:00,17,3.428,3.428,3.428,3.428,3
20130501|2012-12-17 00:30,17,3.429,3.429,3.428,3.428,4
20130501|2012-12-17 01:00,17,3.423,3.423,3.423,3.423,5
20130501|2012-12-17 01:30,17,3.426,3.426,3.423,3.423,3
20130501|2012-12-17 02:00,17,3.426,3.427,3.426,3.426,34
20130501|2012-12-17 02:30,17,3.417,3.422,3.417,3.421,40
20130501|2012-12-17 03:00,17,3.422,3.426,3.422,3.423,34
20130501|2012-12-17 03:30,17,3.423,3.423,3.422,3.422,44
20130501|2012-12-17 04:00,17,3.426,3.427,3.426,3.427,18
20130501|2012-12-17 04:30,17,3.427,3.445,3.427,3.445,64
20130501|2012-12-17 07:00,17,3.478,3.493,3.478,3.493,7
20130501|2012-12-17 07:30,17,3.49,3.5,3.49,3.494,32
20130501|2012-12-17 08:00,17,3.495,3.501,3.482,3.482,142
20130501|2012-12-17 08:30,17,3.482,3.483,3.463,3.463,75
20130501|2012-12-17 09:00,17,3.457,3.468,3.454,3.462,22
20130501|2012-12-17 09:30,17,3.463,3.463,3.463,3.463,26
20130501|2012-12-17 10:00,17,3.46,3.475,3.459,3.475,40
20130501|2012-12-17 10:30,17,3.486,3.506,3.486,3.506,12
20130501|2012-12-17 11:00,17,3.499,3.5,3.493,3.493,52
20130501|2012-12-17 11:30,17,3.484,3.485,3.472,3.483,284
20130501|2012-12-17 12:00,17,3.472,3.485,3.472,3.484,33
20130501|2012-12-17 12:30,17,3.489,3.489,3.481,3.485,32
20130501|2012-12-17 13:00,17,3.479,3.489,3.479,3.489,16
20130501|2012-12-17 13:30,17,3.49,3.49,3.49,3.49,2
20130501|2012-12-17 14:30,17,3.488,3.489,3.478,3.478,11
20130501|2012-12-17 15:00,17,3.475,3.475,3.475,3.475,1
20130501|2012-12-17 16:00,17,3.47,3.47,3.47,3.47,1
20130501|2012-12-17 22:00,18,3.476,3.476,3.476,3.476,3
20130501|2012-12-17 22:30,18,3.466,3.466,3.466,3.466,3
20130501|2012-12-17 23:00,18,3.469,3.469,3.468,3.468,5
20130501|2012-12-17 23:30,18,3.466,3.466,3.465,3.465,3
20130501|2012-12-18 00:00,18,3.464,3.464,3.464,3.464,3
20130501|2012-12-18 00:30,18,3.462,3.462,3.462,3.462,3
20130501|2012-12-18 01:00,18,3.461,3.461,3.461,3.461,3
20130501|2012-12-18 01:30,18,3.461,3.461,3.461,3.461,3
20130501|2012-12-18 02:00,18,3.46,3.46,3.46,3.46,1
20130501|2012-12-18 02:30,18,3.461,3.466,3.46,3.46,31
20130501|2012-12-18 03:00,18,3.464,3.464,3.461,3.461,4
20130501|2012-12-18 03:30,18,3.463,3.464,3.462,3.462,6
20130501|2012-12-18 04:00,18,3.462,3.463,3.462,3.463,104
20130501|2012-12-18 04:30,18,3.462,3.466,3.462,3.462,113
20130501|2012-12-18 05:00,18,3.467,3.471,3.465,3.47,154
20130501|2012-12-18 06:00,18,3.487,3.487,3.486,3.486,2
20130501|2012-12-18 07:00,18,3.504,3.521,3.504,3.52,46
20130501|2012-12-18 07:30,18,3.523,3.545,3.523,3.545,51
20130501|2012-12-18 08:00,18,3.545,3.545,3.53,3.53,154
20130501|2012-12-18 08:30,18,3.528,3.54,3.528,3.54,46
20130501|2012-12-18 09:00,18,3.55,3.565,3.55,3.556,113
20130501|2012-12-18 09:30,18,3.548,3.555,3.537,3.555,81
20130501|2012-12-18 10:00,18,3.546,3.546,3.537,3.541,36
20130501|2012-12-18 10:30,18,3.537,3.539,3.522,3.522,157
20130501|2012-12-18 11:00,18,3.532,3.534,3.518,3.518,63
20130501|2012-12-18 11:30,18,3.519,3.53,3.519,3.526,34
20130501|2012-12-18 12:00,18,3.518,3.518,3.513,3.516,15
20130501|2012-12-18 12:30,18,3.512,3.537,3.508,3.533,50
20130501|2012-12-18 13:00,18,3.546,3.546,3.54,3.541,10
20130501|2012-12-18 13:30,18,3.538,3.541,3.536,3.541,32
20130501|2012-12-18 14:00,18,3.529,3.529,3.529,3.529,1
20130501|2012-12-18 14:30,18,3.527,3.527,3.52,3.52,2
20130501|2012-12-18 15:00,18,3.522,3.522,3.521,3.521,23
20130501|2012-12-18 15:30,18,3.526,3.526,3.526,3.526,2
20130501|2012-12-18 22:30,19,3.522,3.522,3.522,3.522,3
20130501|2012-12-18 23:00,19,3.521,3.521,3.521,3.521,3
20130501|2012-12-18 23:30,19,3.516,3.519,3.513,3.517,31
20130501|2012-12-19 00:00,19,3.5,3.5,3.499,3.499,5
20130501|2012-12-19 00:30,19,3.5,3.5,3.5,3.5,3
20130501|2012-12-19 01:00,19,3.5,3.5,3.5,3.5,4
20130501|2012-12-19 01:30,19,3.496,3.496,3.496,3.496,4
20130501|2012-12-19 02:00,19,3.487,3.487,3.485,3.485,6
20130501|2012-12-19 02:30,19,3.478,3.479,3.472,3.479,20
20130501|2012-12-19 03:00,19,3.481,3.487,3.481,3.481,20
20130501|2012-12-19 03:30,19,3.477,3.484,3.477,3.484,14
20130501|2012-12-19 04:00,19,3.482,3.483,3.48,3.481,46
20130501|2012-12-19 05:00,19,3.489,3.489,3.489,3.489,1
20130501|2012-12-19 06:00,19,3.47,3.47,3.45,3.45,2
20130501|2012-12-19 07:00,19,3.475,3.475,3.462,3.469,83
20130501|2012-12-19 07:30,19,3.464,3.467,3.454,3.464,281
20130501|2012-12-19 08:00,19,3.457,3.457,3.44,3.443,166
20130501|2012-12-19 08:30,19,3.438,3.462,3.43,3.453,63
20130501|2012-12-19 09:00,19,3.455,3.468,3.443,3.466,146
20130501|2012-12-19 09:30,19,3.473,3.483,3.466,3.483,74
20130501|2012-12-19 10:00,19,3.494,3.494,3.472,3.472,79
20130501|2012-12-19 10:30,19,3.472,3.485,3.47,3.485,33
20130501|2012-12-19 11:00,19,3.473,3.492,3.473,3.477,128
20130501|2012-12-19 11:30,19,3.483,3.486,3.483,3.486,11
20130501|2012-12-19 12:00,19,3.48,3.482,3.48,3.482,11
20130501|2012-12-19 12:30,19,3.48,3.48,3.467,3.468,77
20130501|2012-12-19 13:00,19,3.457,3.474,3.452,3.474,161
20130501|2012-12-19 13:30,19,3.469,3.471,3.469,3.47,41
20130501|2012-12-19 14:00,19,3.472,3.477,3.471,3.477,41
20130501|2012-12-19 14:30,19,3.476,3.483,3.476,3.483,12
20130501|2012-12-19 15:30,19,3.476,3.476,3.476,3.476,1
20130501|2012-12-19 18:00,20,3.455,3.455,3.455,3.455,5
20130501|2012-12-19 22:00,20,3.478,3.478,3.478,3.478,5
20130501|2012-12-19 22:30,20,3.478,3.479,3.478,3.479,15
20130501|2012-12-19 23:00,20,3.479,3.481,3.478,3.478,39
20130501|2012-12-20 02:30,20,3.507,3.507,3.507,3.507,1
20130501|2012-12-20 04:30,20,3.504,3.504,3.504,3.504,3
20130501|2012-12-20 05:00,20,3.508,3.51,3.508,3.51,2
20130501|2012-12-20 05:30,20,3.525,3.525,3.525,3.525,1
20130501|2012-12-20 06:00,20,3.525,3.525,3.525,3.525,8
20130501|2012-12-20 06:30,20,3.515,3.515,3.508,3.51,17
20130501|2012-12-20 07:00,20,3.509,3.526,3.508,3.523,47
20130501|2012-12-20 07:30,20,3.524,3.526,3.511,3.515,319
20130501|2012-12-20 08:00,20,3.516,3.53,3.515,3.522,219
20130501|2012-12-20 08:30,20,3.522,3.523,3.508,3.509,127
20130501|2012-12-20 09:00,20,3.509,3.523,3.504,3.523,130
20130501|2012-12-20 09:30,20,3.565,3.57,3.541,3.558,424
20130501|2012-12-20 10:00,20,3.561,3.584,3.559,3.581,117
20130501|2012-12-20 10:30,20,3.579,3.587,3.57,3.572,206
20130501|2012-12-20 11:00,20,3.567,3.574,3.565,3.565,25
20130501|2012-12-20 11:30,20,3.567,3.571,3.556,3.565,124
20130501|2012-12-20 12:00,20,3.564,3.567,3.557,3.561,16
20130501|2012-12-20 12:30,20,3.557,3.562,3.557,3.557,59
20130501|2012-12-20 13:00,20,3.558,3.593,3.557,3.585,107
20130501|2012-12-20 13:30,20,3.585,3.585,3.579,3.579,11
20130501|2012-12-20 14:30,20,3.577,3.583,3.575,3.576,12
20130501|2012-12-20 15:30,20,3.578,3.578,3.578,3.578,1
20130501|2012-12-20 16:00,20,3.574,3.574,3.574,3.574,3
20130501|2012-12-20 22:00,21,3.579,3.582,3.579,3.582,5
20130501|2012-12-20 23:30,21,3.561,3.561,3.561,3.561,26
20130501|2012-12-21 00:00,21,3.559,3.559,3.55,3.552,52
20130501|2012-12-21 05:00,21,3.58,3.58,3.58,3.58,1
20130501|2012-12-21 06:30,21,3.6,3.609,3.6,3.607,12
20130501|2012-12-21 07:00,21,3.603,3.608,3.597,3.597,20
20130501|2012-12-21 07:30,21,3.597,3.61,3.597,3.61,7
20130501|2012-12-21 08:00,21,3.608,3.61,3.592,3.598,155
20130501|2012-12-21 08:30,21,3.593,3.597,3.586,3.597,229
20130501|2012-12-21 09:00,21,3.6,3.612,3.565,3.565,74
20130501|2012-12-21 09:30,21,3.557,3.564,3.545,3.555,16
20130501|2012-12-21 10:00,21,3.544,3.574,3.544,3.574,43
20130501|2012-12-21 10:30,21,3.567,3.567,3.56,3.56,9
20130501|2012-12-21 11:00,21,3.557,3.557,3.557,3.557,4
20130501|2012-12-21 11:30,21,3.558,3.587,3.558,3.58,83
20130501|2012-12-21 12:00,21,3.577,3.577,3.575,3.575,11
20130501|2012-12-21 13:00,21,3.575,3.587,3.572,3.573,16
20130501|2012-12-21 13:30,21,3.577,3.577,3.572,3.572,199
20130501|2012-12-21 14:30,21,3.57,3.57,3.57,3.57,1
20130501|2012-12-21 15:00,21,3.57,3.572,3.569,3.572,16
20130501|2012-12-23 17:00,24,3.571,3.571,3.57,3.57,4
20130501|2012-12-23 18:00,24,3.557,3.557,3.557,3.557,1
20130501|2012-12-23 22:30,24,3.548,3.55,3.547,3.549,14
20130501|2012-12-24 00:00,24,3.547,3.548,3.547,3.548,6
20130501|2012-12-24 01:30,24,3.546,3.546,3.544,3.544,14
20130501|2012-12-24 02:30,24,3.54,3.54,3.537,3.538,13
20130501|2012-12-24 03:00,24,3.537,3.538,3.535,3.535,26
20130501|2012-12-24 05:30,24,3.5,3.5,3.495,3.495,2
20130501|2012-12-24 07:00,24,3.486,3.486,3.486,3.486,1
20130501|2012-12-24 07:30,24,3.485,3.499,3.485,3.499,28
20130501|2012-12-24 08:00,24,3.492,3.496,3.486,3.496,532
20130501|2012-12-24 08:30,24,3.498,3.511,3.498,3.504,26
20130501|2012-12-24 09:00,24,3.504,3.505,3.501,3.504,79
20130501|2012-12-24 09:30,24,3.494,3.494,3.494,3.494,2
20130501|2012-12-24 10:30,24,3.496,3.496,3.496,3.496,10
20130501|2012-12-24 11:00,24,3.489,3.489,3.489,3.489,7
20130501|2012-12-24 11:30,24,3.49,3.496,3.49,3.496,24
20130501|2012-12-24 12:00,24,3.497,3.502,3.488,3.488,28
20130501|2012-12-24 12:30,24,3.485,3.485,3.484,3.484,11
20130501|2012-12-25 17:00,26,3.44,3.44,3.44,3.44,1
20130501|2012-12-25 17:30,26,3.442,3.442,3.442,3.442,4
20130501|2012-12-25 18:00,26,3.444,3.446,3.444,3.445,12
20130501|2012-12-25 18:30,26,3.446,3.448,3.443,3.443,25
20130501|2012-12-25 19:00,26,3.447,3.449,3.441,3.443,47
20130501|2012-12-25 19:30,26,3.451,3.451,3.451,3.451,2
20130501|2012-12-25 20:30,26,3.451,3.451,3.451,3.451,3
20130501|2012-12-26 07:00,26,3.486,3.486,3.486,3.486,1
20130501|2012-12-26 07:30,26,3.484,3.484,3.484,3.484,1
20130501|2012-12-26 08:00,26,3.49,3.52,3.49,3.506,85
20130501|2012-12-26 08:30,26,3.508,3.525,3.508,3.523,160
20130501|2012-12-26 09:00,26,3.524,3.53,3.519,3.523,43
20130501|2012-12-26 09:30,26,3.522,3.522,3.512,3.514,26
20130501|2012-12-26 10:00,26,3.514,3.515,3.507,3.509,13
20130501|2012-12-26 10:30,26,3.509,3.51,3.503,3.506,34
20130501|2012-12-26 11:00,26,3.501,3.51,3.496,3.507,61
20130501|2012-12-26 11:30,26,3.508,3.517,3.508,3.512,31
20130501|2012-12-26 12:00,26,3.513,3.523,3.513,3.523,39
20130501|2012-12-26 12:30,26,3.522,3.524,3.515,3.516,23
20130501|2012-12-26 13:00,26,3.511,3.53,3.511,3.513,252
20130501|2012-12-26 13:30,26,3.514,3.515,3.507,3.513,111
20130501|2012-12-26 14:00,26,3.51,3.51,3.506,3.506,2
20130501|2012-12-26 14:30,26,3.506,3.507,3.506,3.507,2
20130501|2012-12-26 20:30,27,3.493,3.495,3.493,3.495,14
20130501|2012-12-26 22:00,27,3.491,3.491,3.491,3.491,2
20130501|2012-12-26 22:30,27,3.492,3.495,3.488,3.489,71
20130501|2012-12-27 05:30,27,3.47,3.47,3.47,3.47,1
20130501|2012-12-27 06:30,27,3.471,3.471,3.465,3.47,3
20130501|2012-12-27 07:00,27,3.473,3.477,3.473,3.477,53
20130501|2012-12-27 07:30,27,3.473,3.473,3.469,3.473,6
20130501|2012-12-27 08:00,27,3.466,3.471,3.459,3.469,202
20130501|2012-12-27 08:30,27,3.47,3.473,3.461,3.469,77
20130501|2012-12-27 09:00,27,3.469,3.471,3.459,3.466,81
20130501|2012-12-27 09:30,27,3.461,3.468,3.461,3.465,124
20130501|2012-12-27 10:00,27,3.468,3.49,3.468,3.49,58
20130501|2012-12-27 10:30,27,3.491,3.501,3.489,3.5,112
20130501|2012-12-27 11:00,27,3.5,3.517,3.5,3.507,43
20130501|2012-12-27 11:30,27,3.505,3.513,3.505,3.505,5
20130501|2012-12-27 12:00,27,3.503,3.503,3.487,3.496,28
20130501|2012-12-27 12:30,27,3.49,3.504,3.49,3.5,52
20130501|2012-12-27 13:00,27,3.491,3.506,3.491,3.5,47
20130501|2012-12-27 13:30,27,3.5,3.5,3.493,3.495,30
20130501|2012-12-27 14:00,27,3.496,3.502,3.491,3.497,23
20130501|2012-12-27 14:30,27,3.498,3.5,3.498,3.5,5
20130501|2012-12-27 15:00,27,3.503,3.503,3.503,3.503,1
20130501|2012-12-27 17:00,28,3.502,3.502,3.502,3.502,1
20130501|2012-12-27 21:30,28,3.506,3.506,3.506,3.506,1
20130501|2012-12-27 22:00,28,3.505,3.508,3.504,3.504,14
20130501|2012-12-27 22:30,28,3.5,3.5,3.499,3.499,3
20130501|2012-12-27 23:00,28,3.498,3.498,3.495,3.495,3
20130501|2012-12-27 23:30,28,3.492,3.492,3.492,3.492,3
20130501|2012-12-28 00:00,28,3.486,3.486,3.486,3.486,3
20130501|2012-12-28 00:30,28,3.486,3.486,3.486,3.486,1
20130501|2012-12-28 01:00,28,3.481,3.481,3.48,3.48,3
20130501|2012-12-28 01:30,28,3.484,3.484,3.484,3.484,1
20130501|2012-12-28 02:00,28,3.477,3.477,3.476,3.476,2
20130501|2012-12-28 02:30,28,3.473,3.473,3.473,3.473,2
20130501|2012-12-28 03:00,28,3.472,3.472,3.464,3.464,4
20130501|2012-12-28 03:30,28,3.464,3.464,3.462,3.462,3
20130501|2012-12-28 04:00,28,3.462,3.462,3.462,3.462,1
20130501|2012-12-28 04:30,28,3.457,3.457,3.455,3.455,4
20130501|2012-12-28 05:00,28,3.468,3.468,3.468,3.468,1
20130501|2012-12-28 07:00,28,3.464,3.47,3.464,3.47,16
20130501|2012-12-28 07:30,28,3.471,3.493,3.471,3.492,25
20130501|2012-12-28 08:00,28,3.486,3.563,3.486,3.563,328
20130501|2012-12-28 08:30,28,3.562,3.562,3.551,3.559,55
20130501|2012-12-28 09:00,28,3.559,3.562,3.556,3.561,20
20130501|2012-12-28 09:30,28,3.554,3.571,3.545,3.565,136
20130501|2012-12-28 10:00,28,3.569,3.573,3.535,3.535,30
20130501|2012-12-28 10:30,28,3.54,3.55,3.54,3.544,7
20130501|2012-12-28 11:00,28,3.546,3.546,3.536,3.536,7
20130501|2012-12-28 11:30,28,3.543,3.551,3.541,3.551,6
20130501|2012-12-28 12:00,28,3.555,3.555,3.544,3.545,21
20130501|2012-12-28 12:30,28,3.556,3.556,3.553,3.555,5
20130501|2012-12-28 13:00,28,3.557,3.563,3.552,3.559,149
20130501|2012-12-28 13:30,28,3.558,3.561,3.554,3.557,25
20130501|2012-12-28 14:00,28,3.558,3.562,3.557,3.562,8
20130501|2012-12-28 14:30,28,3.559,3.56,3.554,3.555,14
20130501|2012-12-28 15:00,28,3.552,3.552,3.552,3.552,1
20130501|2012-12-30 17:00,31,3.551,3.558,3.551,3.558,9
20130501|2012-12-31 01:30,31,3.571,3.571,3.571,3.571,8
20130501|2012-12-31 02:30,31,3.553,3.553,3.553,3.553,2
20130501|2012-12-31 05:00,31,3.53,3.53,3.521,3.521,2
20130501|2012-12-31 05:30,31,3.51,3.51,3.487,3.487,3
20130501|2012-12-31 06:30,31,3.485,3.485,3.485,3.485,1
20130501|2012-12-31 07:00,31,3.49,3.49,3.473,3.475,31
20130501|2012-12-31 07:30,31,3.485,3.509,3.485,3.491,36
20130501|2012-12-31 08:00,31,3.486,3.499,3.475,3.496,54
20130501|2012-12-31 08:30,31,3.495,3.499,3.488,3.499,52
20130501|2012-12-31 09:00,31,3.49,3.497,3.487,3.488,53
20130501|2012-12-31 09:30,31,3.487,3.491,3.472,3.48,49
20130501|2012-12-31 10:00,31,3.481,3.482,3.469,3.469,81
20130501|2012-12-31 10:30,31,3.463,3.471,3.462,3.471,47
20130501|2012-12-31 11:00,31,3.47,3.476,3.465,3.476,32
20130501|2012-12-31 11:30,31,3.47,3.47,3.455,3.455,22
20130501|2012-12-31 12:00,31,3.463,3.47,3.463,3.47,13
20130501|2012-12-31 12:30,31,3.475,3.476,3.458,3.458,11
20130501|2012-12-31 13:00,31,3.475,3.475,3.451,3.451,158
20130501|2012-12-31 13:30,31,3.452,3.455,3.445,3.453,58
20130501|2012-12-31 15:00,31,3.474,3.474,3.474,3.474,1
20130501|2013-01-01 18:30,2,3.456,3.456,3.15,3.334,123
20130501|2013-01-01 19:00,2,3.353,3.376,3.353,3.376,3
20130501|2013-01-01 20:00,2,3.384,3.384,3.384,3.384,5
20130501|2013-01-02 01:30,2,3.451,3.451,3.451,3.451,1
20130501|2013-01-02 02:00,2,3.458,3.459,3.458,3.459,4
20130501|2013-01-02 02:30,2,3.459,3.459,3.459,3.459,7
20130501|2013-01-02 04:30,2,3.438,3.438,3.436,3.436,8
20130501|2013-01-02 05:00,2,3.438,3.448,3.438,3.441,110
20130501|2013-01-02 05:30,2,3.443,3.443,3.443,3.443,1
20130501|2013-01-02 06:00,2,3.45,3.452,3.443,3.451,233
20130501|2013-01-02 06:30,2,3.436,3.439,3.431,3.431,96
20130501|2013-01-02 07:00,2,3.437,3.451,3.431,3.451,75
20130501|2013-01-02 07:30,2,3.456,3.459,3.388,3.388,63
20130501|2013-01-02 08:00,2,3.378,3.378,3.313,3.35,268
20130501|2013-01-02 08:30,2,3.351,3.352,3.345,3.348,77
20130501|2013-01-02 09:00,2,3.346,3.351,3.336,3.348,98
20130501|2013-01-02 09:30,2,3.346,3.348,3.316,3.319,73
20130501|2013-01-02 10:00,2,3.32,3.33,3.308,3.329,219
20130501|2013-01-02 10:30,2,3.322,3.336,3.311,3.32,83
20130501|2013-01-02 11:00,2,3.32,3.325,3.314,3.314,98
20130501|2013-01-02 11:30,2,3.313,3.325,3.3,3.319,171
20130501|2013-01-02 12:00,2,3.314,3.325,3.314,3.325,35
20130501|2013-01-02 12:30,2,3.322,3.351,3.322,3.35,110
20130501|2013-01-02 13:00,2,3.345,3.358,3.341,3.348,258
20130501|2013-01-02 13:30,2,3.349,3.357,3.349,3.353,11
20130501|2013-01-02 14:00,2,3.353,3.358,3.353,3.358,55
20130501|2013-01-02 14:30,2,3.35,3.358,3.35,3.358,31
20130501|2013-01-02 15:00,2,3.353,3.353,3.351,3.352,5
20130501|2013-01-02 20:00,3,3.34,3.34,3.34,3.34,2
20130501|2013-01-03 01:00,3,3.311,3.313,3.311,3.312,9
20130501|2013-01-03 01:30,3,3.313,3.313,3.313,3.313,1
20130501|2013-01-03 07:30,3,3.336,3.336,3.3,3.314,107
20130501|2013-01-03 08:00,3,3.309,3.312,3.279,3.291,160
20130501|2013-01-03 08:30,3,3.3,3.314,3.296,3.308,72
20130501|2013-01-03 09:00,3,3.306,3.307,3.29,3.29,50
20130501|2013-01-03 09:30,3,3.292,3.3,3.288,3.3,69
20130501|2013-01-03 10:00,3,3.3,3.307,3.297,3.3,122
20130501|2013-01-03 10:30,3,3.297,3.328,3.297,3.313,196
20130501|2013-01-03 11:00,3,3.314,3.314,3.304,3.304,60
20130501|2013-01-03 11:30,3,3.307,3.336,3.307,3.335,168
20130501|2013-01-03 12:00,3,3.332,3.341,3.327,3.33,70
20130501|2013-01-03 12:30,3,3.327,3.332,3.318,3.319,120
20130501|2013-01-03 13:00,3,3.315,3.323,3.301,3.301,223
20130501|2013-01-03 13:30,3,3.301,3.313,3.299,3.31,57
20130501|2013-01-03 14:00,3,3.308,3.308,3.306,3.306,5
20130501|2013-01-03 14:30,3,3.308,3.308,3.303,3.303,7
20130501|2013-01-03 15:00,3,3.302,3.305,3.302,3.305,5
20130501|2013-01-03 15:30,3,3.302,3.303,3.301,3.301,6
20130501|2013-01-03 16:00,3,3.308,3.308,3.308,3.308,1
20130501|2013-01-04 03:30,4,3.326,3.326,3.317,3.317,5
20130501|2013-01-04 06:30,4,3.35,3.352,3.35,3.35,14
20130501|2013-01-04 07:00,4,3.333,3.341,3.331,3.341,18
20130501|2013-01-04 07:30,4,3.347,3.36,3.338,3.338,139
20130501|2013-01-04 08:00,4,3.338,3.362,3.338,3.351,87
20130501|2013-01-04 08:30,4,3.35,3.355,3.347,3.355,36
20130501|2013-01-04 09:00,4,3.363,3.366,3.349,3.352,61
20130501|2013-01-04 09:30,4,3.361,3.392,3.361,3.371,161
20130501|2013-01-04 10:00,4,3.374,3.379,3.359,3.361,101
20130501|2013-01-04 10:30,4,3.363,3.373,3.356,3.357,43
20130501|2013-01-04 11:00,4,3.36,3.36,3.346,3.346,14
20130501|2013-01-04 11:30,4,3.355,3.377,3.355,3.377,102
20130501|2013-01-04 12:00,4,3.382,3.388,3.377,3.387,93
20130501|2013-01-04 12:30,4,3.392,3.401,3.39,3.395,74
20130501|2013-01-04 13:00,4,3.391,3.405,3.388,3.393,243
20130501|2013-01-04 13:30,4,3.393,3.394,3.388,3.391,131
20130501|2013-01-04 14:00,4,3.39,3.393,3.386,3.393,31
20130501|2013-01-04 14:30,4,3.393,3.394,3.389,3.389,17
20130501|2013-01-04 15:00,4,3.385,3.39,3.383,3.39,17
20130501|2013-01-04 15:30,4,3.395,3.395,3.395,3.395,1
20130501|2013-01-06 17:00,7,3.39,3.405,3.39,3.4,164
20130501|2013-01-06 19:00,7,3.418,3.418,3.418,3.418,3
20130501|2013-01-06 19:30,7,3.418,3.418,3.418,3.418,2
20130501|2013-01-06 20:30,7,3.418,3.418,3.418,3.418,1
20130501|2013-01-06 21:30,7,3.41,3.41,3.41,3.41,1
20130501|2013-01-07 04:00,7,3.418,3.418,3.418,3.418,1
20130501|2013-01-07 04:30,7,3.419,3.421,3.419,3.42,3
20130501|2013-01-07 05:00,7,3.422,3.422,3.417,3.417,2
20130501|2013-01-07 06:30,7,3.43,3.436,3.43,3.435,7
20130501|2013-01-07 07:00,7,3.435,3.435,3.43,3.433,45
20130501|2013-01-07 07:30,7,3.435,3.444,3.429,3.43,82
20130501|2013-01-07 08:00,7,3.424,3.447,3.424,3.444,63
20130501|2013-01-07 08:30,7,3.43,3.445,3.43,3.436,50
20130501|2013-01-07 09:00,7,3.438,3.443,3.426,3.429,103
20130501|2013-01-07 09:30,7,3.431,3.436,3.428,3.43,78
20130501|2013-01-07 10:00,7,3.431,3.444,3.426,3.43,87
20130501|2013-01-07 10:30,7,3.43,3.431,3.408,3.414,396
20130501|2013-01-07 11:00,7,3.413,3.414,3.379,3.384,83
20130501|2013-01-07 11:30,7,3.377,3.377,3.347,3.354,166
20130501|2013-01-07 12:00,7,3.358,3.363,3.352,3.36,67
20130501|2013-01-07 12:30,7,3.361,3.372,3.359,3.371,67
20130501|2013-01-07 13:00,7,3.371,3.379,3.361,3.373,176
20130501|2013-01-07 13:30,7,3.372,3.382,3.372,3.382,25
20130501|2013-01-07 14:00,7,3.388,3.388,3.386,3.386,2
20130501|2013-01-07 14:30,7,3.39,3.39,3.374,3.374,10
20130501|2013-01-07 15:00,7,3.369,3.371,3.368,3.368,32
20130501|2013-01-07 15:30,7,3.373,3.373,3.373,3.373,1
20130501|2013-01-07 23:00,8,3.369,3.369,3.369,3.369,1
20130501|2013-01-08 00:30,8,3.368,3.368,3.368,3.368,5
20130501|2013-01-08 03:30,8,3.337,3.337,3.337,3.337,12
20130501|2013-01-08 04:30,8,3.344,3.344,3.344,3.344,2
20130501|2013-01-08 05:00,8,3.34,3.34,3.337,3.337,3
20130501|2013-01-08 06:30,8,3.344,3.348,3.344,3.344,16
20130501|2013-01-08 07:00,8,3.329,3.341,3.329,3.341,19
20130501|2013-01-08 07:30,8,3.328,3.333,3.325,3.332,37
20130501|2013-01-08 08:00,8,3.326,3.348,3.326,3.343,125
20130501|2013-01-08 08:30,8,3.344,3.344,3.338,3.341,98
20130501|2013-01-08 09:00,8,3.338,3.343,3.324,3.343,105
20130501|2013-01-08 09:30,8,3.342,3.342,3.314,3.325,157
20130501|2013-01-08 10:00,8,3.325,3.33,3.319,3.33,15
20130501|2013-01-08 10:30,8,3.332,3.36,3.331,3.359,885
20130501|2013-01-08 11:00,8,3.36,3.375,3.353,3.353,140
20130501|2013-01-08 11:30,8,3.349,3.349,3.327,3.33,101
20130501|2013-01-08 12:00,8,3.327,3.334,3.32,3.329,66
20130501|2013-01-08 12:30,8,3.328,3.337,3.32,3.33,67
20130501|2013-01-08 13:00,8,3.328,3.334,3.317,3.331,252
20130501|2013-01-08 13:30,8,3.332,3.337,3.33,3.337,33
20130501|2013-01-08 14:00,8,3.338,3.338,3.333,3.333,34
20130501|2013-01-08 14:30,8,3.338,3.338,3.336,3.336,9
20130501|2013-01-08 15:00,8,3.338,3.339,3.338,3.339,6
20130501|2013-01-08 15:30,8,3.333,3.333,3.327,3.327,7
20130501|2013-01-08 19:00,9,3.316,3.316,3.305,3.306,12
20130501|2013-01-08 19:30,9,3.306,3.306,3.306,3.306,3
20130501|2013-01-08 20:30,9,3.309,3.309,3.309,3.309,1
20130501|2013-01-08 21:30,9,3.306,3.306,3.306,3.306,11
20130501|2013-01-08 22:00,9,3.305,3.306,3.305,3.306,7
20130501|2013-01-08 22:30,9,3.306,3.307,3.301,3.301,21
20130501|2013-01-08 23:00,9,3.301,3.301,3.297,3.298,14
20130501|2013-01-08 23:30,9,3.295,3.296,3.293,3.293,155
20130501|2013-01-09 00:00,9,3.293,3.293,3.293,3.293,5
20130501|2013-01-09 00:30,9,3.295,3.295,3.294,3.295,10
20130501|2013-01-09 01:00,9,3.295,3.295,3.284,3.284,16
20130501|2013-01-09 04:00,9,3.3,3.3,3.3,3.3,15
20130501|2013-01-09 05:30,9,3.283,3.283,3.283,3.283,1
20130501|2013-01-09 06:00,9,3.283,3.287,3.282,3.282,7
20130501|2013-01-09 06:30,9,3.281,3.293,3.28,3.292,18
20130501|2013-01-09 07:00,9,3.29,3.29,3.27,3.273,53
20130501|2013-01-09 07:30,9,3.277,3.281,3.271,3.271,35
20130501|2013-01-09 08:00,9,3.271,3.271,3.257,3.264,162
20130501|2013-01-09 08:30,9,3.267,3.284,3.266,3.284,102
20130501|2013-01-09 09:00,9,3.283,3.283,3.258,3.258,255
20130501|2013-01-09 09:30,9,3.258,3.258,3.245,3.25,130
20130501|2013-01-09 10:00,9,3.247,3.247,3.228,3.228,57
20130501|2013-01-09 10:30,9,3.228,3.238,3.226,3.235,146
20130501|2013-01-09 11:00,9,3.236,3.238,3.23,3.231,28
20130501|2013-01-09 11:30,9,3.233,3.235,3.214,3.222,238
20130501|2013-01-09 12:00,9,3.22,3.223,3.215,3.221,81
20130501|2013-01-09 12:30,9,3.223,3.236,3.223,3.236,91
20130501|2013-01-09 13:00,9,3.236,3.247,3.235,3.241,252
20130501|2013-01-09 13:30,9,3.242,3.242,3.234,3.24,79
20130501|2013-01-09 14:00,9,3.251,3.251,3.251,3.251,2
20130501|2013-01-09 14:30,9,3.249,3.254,3.249,3.25,10
20130501|2013-01-09 15:00,9,3.249,3.257,3.249,3.252,15
20130501|2013-01-09 15:30,9,3.253,3.253,3.253,3.253,3
20130501|2013-01-09 16:00,9,3.261,3.261,3.261,3.261,2
20130501|2013-01-09 18:00,10,3.253,3.253,3.253,3.253,1
20130501|2013-01-09 19:00,10,3.255,3.255,3.255,3.255,9
20130501|2013-01-09 23:00,10,3.264,3.264,3.264,3.264,5
20130501|2013-01-09 23:30,10,3.261,3.261,3.258,3.259,11
20130501|2013-01-10 00:00,10,3.259,3.259,3.258,3.259,9
20130501|2013-01-10 00:30,10,3.261,3.262,3.258,3.258,42
20130501|2013-01-10 01:00,10,3.258,3.259,3.254,3.254,12
20130501|2013-01-10 01:30,10,3.251,3.251,3.247,3.247,29
20130501|2013-01-10 02:00,10,3.26,3.26,3.26,3.26,1
20130501|2013-01-10 04:00,10,3.266,3.27,3.266,3.27,30
20130501|2013-01-10 04:30,10,3.271,3.272,3.271,3.272,10
20130501|2013-01-10 05:00,10,3.273,3.273,3.273,3.273,1
20130501|2013-01-10 05:30,10,3.275,3.275,3.274,3.274,12
20130501|2013-01-10 06:00,10,3.273,3.273,3.273,3.273,1
20130501|2013-01-10 06:30,10,3.262,3.262,3.262,3.262,1
20130501|2013-01-10 07:00,10,3.253,3.262,3.25,3.261,43
20130501|2013-01-10 07:30,10,3.252,3.263,3.248,3.263,23
20130501|2013-01-10 08:00,10,3.262,3.268,3.253,3.26,123
20130501|2013-01-10 08:30,10,3.259,3.271,3.256,3.271,84
20130501|2013-01-10 09:00,10,3.269,3.284,3.268,3.284,206
20130501|2013-01-10 09:30,10,3.316,3.319,3.291,3.303,324
20130501|2013-01-10 10:00,10,3.304,3.325,3.298,3.309,179
20130501|2013-01-10 10:30,10,3.309,3.324,3.307,3.324,262
20130501|2013-01-10 11:00,10,3.322,3.323,3.305,3.305,34
20130501|2013-01-10 11:30,10,3.296,3.299,3.289,3.299,60
20130501|2013-01-10 12:00,10,3.293,3.304,3.293,3.304,50
20130501|2013-01-10 12:30,10,3.292,3.311,3.289,3.308,43
20130501|2013-01-10 13:00,10,3.311,3.319,3.305,3.316,329
20130501|2013-01-10 13:30,10,3.316,3.317,3.31,3.315,65
20130501|2013-01-10 14:00,10,3.315,3.315,3.311,3.315,11
20130501|2013-01-10 14:30,10,3.316,3.316,3.313,3.313,3
20130501|2013-01-10 15:00,10,3.312,3.314,3.312,3.314,5
20130501|2013-01-10 15:30,10,3.313,3.313,3.313,3.313,12
20130501|2013-01-10 18:30,11,3.304,3.304,3.304,3.304,3
20130501|2013-01-10 19:00,11,3.304,3.304,3.304,3.304,2
20130501|2013-01-11 02:30,11,3.33,3.33,3.33,3.33,10
20130501|2013-01-11 04:00,11,3.343,3.343,3.343,3.343,1
20130501|2013-01-11 05:00,11,3.356,3.372,3.356,3.372,11
20130501|2013-01-11 05:30,11,3.373,3.373,3.371,3.371,6
20130501|2013-01-11 06:00,11,3.369,3.369,3.369,3.369,1
20130501|2013-01-11 06:30,11,3.368,3.372,3.368,3.37,32
20130501|2013-01-11 07:00,11,3.371,3.372,3.355,3.372,13
20130501|2013-01-11 07:30,11,3.372,3.376,3.361,3.361,70
20130501|2013-01-11 08:00,11,3.362,3.391,3.361,3.38,140
20130501|2013-01-11 08:30,11,3.38,3.385,3.366,3.375,81
20130501|2013-01-11 09:00,11,3.376,3.382,3.373,3.376,89
20130501|2013-01-11 09:30,11,3.371,3.383,3.37,3.377,32
20130501|2013-01-11 10:00,11,3.377,3.389,3.366,3.389,119
20130501|2013-01-11 10:30,11,3.388,3.414,3.388,3.397,277
20130501|2013-01-11 11:00,11,3.403,3.406,3.389,3.4,158
20130501|2013-01-11 11:30,11,3.404,3.404,3.399,3.399,13
20130501|2013-01-11 12:00,11,3.395,3.413,3.385,3.41,272
20130501|2013-01-11 12:30,11,3.411,3.433,3.41,3.418,247
20130501|2013-01-11 13:00,11,3.421,3.428,3.416,3.426,331
20130501|2013-01-11 13:30,11,3.426,3.434,3.424,3.43,80
20130501|2013-01-11 14:00,11,3.428,3.429,3.424,3.429,53
20130501|2013-01-11 14:30,11,3.426,3.427,3.422,3.422,11
20130501|2013-01-11 15:00,11,3.421,3.424,3.42,3.42,12
20130501|2013-01-11 15:30,11,3.424,3.426,3.424,3.426,9
20130501|2013-01-11 16:00,11,3.419,3.419,3.419,3.419,1
20130501|2013-01-13 17:00,14,3.464,3.484,3.456,3.461,315
20130501|2013-01-13 17:30,14,3.461,3.467,3.46,3.46,3
20130501|2013-01-13 18:30,14,3.448,3.448,3.448,3.448,5
20130501|2013-01-13 19:00,14,3.445,3.445,3.445,3.445,1
20130501|2013-01-14 00:30,14,3.452,3.452,3.452,3.452,5
20130501|2013-01-14 05:00,14,3.437,3.437,3.437,3.437,1
20130501|2013-01-14 05:30,14,3.458,3.458,3.458,3.458,1
20130501|2013-01-14 06:30,14,3.466,3.466,3.462,3.466,44
20130501|2013-01-14 07:00,14,3.469,3.477,3.469,3.473,68
20130501|2013-01-14 07:30,14,3.463,3.468,3.458,3.461,26
20130501|2013-01-14 08:00,14,3.459,3.488,3.457,3.478,175
20130501|2013-01-14 08:30,14,3.478,3.484,3.477,3.48,24
20130501|2013-01-14 09:00,14,3.481,3.489,3.476,3.486,380
20130501|2013-01-14 09:30,14,3.484,3.484,3.478,3.481,81
20130501|2013-01-14 10:00,14,3.482,3.483,3.459,3.469,88
20130501|2013-01-14 10:30,14,3.468,3.471,3.452,3.456,64
20130501|2013-01-14 11:00,14,3.458,3.468,3.458,3.468,49
20130501|2013-01-14 11:30,14,3.464,3.484,3.464,3.483,144
20130501|2013-01-14 12:00,14,3.48,3.488,3.477,3.48,59
20130501|2013-01-14 12:30,14,3.482,3.49,3.478,3.482,52
20130501|2013-01-14 13:00,14,3.488,3.496,3.46,3.463,275
20130501|2013-01-14 13:30,14,3.462,3.468,3.462,3.466,101
20130501|2013-01-14 14:00,14,3.461,3.467,3.461,3.467,18
20130501|2013-01-14 14:30,14,3.468,3.468,3.461,3.461,14
20130501|2013-01-14 15:00,14,3.467,3.469,3.465,3.469,9
20130501|2013-01-14 15:30,14,3.469,3.469,3.469,3.469,2
20130501|2013-01-14 16:00,14,3.474,3.474,3.474,3.474,15
20130501|2013-01-14 20:00,15,3.48,3.48,3.48,3.48,2
20130501|2013-01-14 22:00,15,3.484,3.484,3.479,3.479,12
20130501|2013-01-15 00:00,15,3.462,3.462,3.462,3.462,1
20130501|2013-01-15 00:30,15,3.454,3.455,3.454,3.455,21
20130501|2013-01-15 03:00,15,3.448,3.448,3.448,3.448,5
20130501|2013-01-15 04:30,15,3.435,3.435,3.435,3.435,1
20130501|2013-01-15 05:00,15,3.425,3.425,3.425,3.425,1
20130501|2013-01-15 05:30,15,3.425,3.425,3.425,3.425,1
20130501|2013-01-15 06:00,15,3.446,3.446,3.446,3.446,1
20130501|2013-01-15 06:30,15,3.471,3.475,3.471,3.475,14
20130501|2013-01-15 07:00,15,3.476,3.487,3.476,3.481,23
20130501|2013-01-15 07:30,15,3.483,3.514,3.483,3.5,80
20130501|2013-01-15 08:00,15,3.509,3.51,3.445,3.459,190
20130501|2013-01-15 08:30,15,3.457,3.474,3.428,3.428,218
20130501|2013-01-15 09:00,15,3.436,3.463,3.436,3.462,81
20130501|2013-01-15 09:30,15,3.468,3.487,3.465,3.465,162
20130501|2013-01-15 10:00,15,3.46,3.467,3.452,3.464,121
20130501|2013-01-15 10:30,15,3.464,3.498,3.464,3.486,227
20130501|2013-01-15 11:00,15,3.486,3.52,3.482,3.52,172
20130501|2013-01-15 11:30,15,3.52,3.52,3.505,3.51,254
20130501|2013-01-15 12:00,15,3.514,3.525,3.51,3.524,142
20130501|2013-01-15 12:30,15,3.523,3.526,3.507,3.52,125
20130501|2013-01-15 13:00,15,3.522,3.527,3.515,3.523,177
20130501|2013-01-15 13:30,15,3.522,3.523,3.512,3.512,19
20130501|2013-01-15 14:00,15,3.508,3.51,3.507,3.509,68
20130501|2013-01-15 14:30,15,3.511,3.511,3.507,3.509,30
20130501|2013-01-15 15:00,15,3.505,3.505,3.505,3.505,2
20130501|2013-01-15 15:30,15,3.51,3.514,3.51,3.512,3
20130501|2013-01-15 17:00,16,3.521,3.521,3.521,3.521,1
20130501|2013-01-15 21:30,16,3.511,3.514,3.511,3.514,21
20130501|2013-01-15 22:00,16,3.514,3.516,3.511,3.514,55
20130501|2013-01-15 23:00,16,3.499,3.499,3.499,3.499,2
20130501|2013-01-15 23:30,16,3.491,3.491,3.491,3.491,16
20130501|2013-01-16 00:00,16,3.489,3.489,3.488,3.488,28
20130501|2013-01-16 00:30,16,3.489,3.489,3.489,3.489,2
20130501|2013-01-16 02:30,16,3.476,3.476,3.468,3.468,108
20130501|2013-01-16 03:00,16,3.468,3.47,3.467,3.469,26
20130501|2013-01-16 03:30,16,3.469,3.471,3.469,3.471,17
20130501|2013-01-16 04:00,16,3.476,3.482,3.474,3.481,38
20130501|2013-01-16 05:00,16,3.478,3.478,3.478,3.478,5
20130501|2013-01-16 05:30,16,3.479,3.482,3.479,3.481,33
20130501|2013-01-16 06:30,16,3.497,3.501,3.486,3.486,36
20130501|2013-01-16 07:00,16,3.478,3.478,3.478,3.478,5
20130501|2013-01-16 07:30,16,3.488,3.488,3.477,3.484,69
20130501|2013-01-16 08:00,16,3.497,3.508,3.487,3.506,135
20130501|2013-01-16 08:30,16,3.508,3.523,3.497,3.499,68
20130501|2013-01-16 09:00,16,3.51,3.517,3.503,3.506,114
20130501|2013-01-16 09:30,16,3.505,3.505,3.479,3.494,104
20130501|2013-01-16 10:00,16,3.5,3.501,3.466,3.479,70
20130501|2013-01-16 10:30,16,3.478,3.486,3.465,3.483,222
20130501|2013-01-16 11:00,16,3.476,3.476,3.44,3.471,181
20130501|2013-01-16 11:30,16,3.466,3.487,3.458,3.485,67
20130501|2013-01-16 12:00,16,3.481,3.489,3.47,3.489,58
20130501|2013-01-16 12:30,16,3.485,3.497,3.483,3.496,94
20130501|2013-01-16 13:00,16,3.495,3.518,3.49,3.516,50
20130501|2013-01-16 13:30,16,3.52,3.52,3.513,3.516,13
20130501|2013-01-16 14:00,16,3.519,3.519,3.516,3.518,4
20130501|2013-01-16 14:30,16,3.512,3.512,3.512,3.512,1
20130501|2013-01-16 15:00,16,3.511,3.511,3.51,3.51,42
20130501|2013-01-16 22:00,17,3.523,3.523,3.513,3.513,14
20130501|2013-01-16 23:30,17,3.482,3.482,3.48,3.48,2
20130501|2013-01-17 05:30,17,3.466,3.466,3.464,3.464,11
20130501|2013-01-17 07:00,17,3.473,3.482,3.473,3.476,45
20130501|2013-01-17 07:30,17,3.487,3.497,3.486,3.49,43
20130501|2013-01-17 08:00,17,3.488,3.502,3.486,3.497,108
20130501|2013-01-17 08:30,17,3.498,3.501,3.485,3.497,136
20130501|2013-01-17 09:00,17,3.497,3.516,3.495,3.515,107
20130501|2013-01-17 09:30,17,3.554,3.59,3.541,3.554,478
20130501|2013-01-17 10:00,17,3.56,3.573,3.548,3.548,206
20130501|2013-01-17 10:30,17,3.554,3.565,3.539,3.544,135
20130501|2013-01-17 11:00,17,3.545,3.554,3.542,3.554,94
20130501|2013-01-17 11:30,17,3.554,3.583,3.552,3.581,120
20130501|2013-01-17 12:00,17,3.584,3.599,3.582,3.589,108
20130501|2013-01-17 12:30,17,3.584,3.593,3.578,3.588,65
20130501|2013-01-17 13:00,17,3.594,3.6,3.566,3.567,208
20130501|2013-01-17 13:30,17,3.568,3.571,3.555,3.559,43
20130501|2013-01-17 14:00,17,3.56,3.56,3.56,3.56,1
20130501|2013-01-17 14:30,17,3.559,3.561,3.559,3.561,31
20130501|2013-01-17 15:00,17,3.561,3.567,3.561,3.567,5
20130501|2013-01-17 16:00,17,3.56,3.56,3.56,3.56,1
20130501|2013-01-17 17:00,18,3.555,3.555,3.555,3.555,1
20130501|2013-01-17 19:30,18,3.564,3.564,3.564,3.564,1
20130501|2013-01-17 22:00,18,3.563,3.563,3.563,3.563,1
20130501|2013-01-17 23:30,18,3.579,3.579,3.579,3.579,1
20130501|2013-01-18 00:30,18,3.581,3.581,3.581,3.581,1
20130501|2013-01-18 04:30,18,3.599,3.606,3.599,3.606,9
20130501|2013-01-18 05:30,18,3.602,3.602,3.585,3.59,13
20130501|2013-01-18 06:30,18,3.597,3.597,3.597,3.597,5
20130501|2013-01-18 07:00,18,3.601,3.611,3.601,3.611,18
20130501|2013-01-18 07:30,18,3.598,3.611,3.594,3.597,48
20130501|2013-01-18 08:00,18,3.6,3.6,3.578,3.585,216
20130501|2013-01-18 08:30,18,3.586,3.592,3.577,3.582,187
20130501|2013-01-18 09:00,18,3.573,3.584,3.569,3.576,389
20130501|2013-01-18 09:30,18,3.576,3.588,3.574,3.588,58
20130501|2013-01-18 10:00,18,3.583,3.595,3.576,3.577,67
20130501|2013-01-18 10:30,18,3.584,3.596,3.58,3.587,61
20130501|2013-01-18 11:00,18,3.594,3.598,3.585,3.593,193
20130501|2013-01-18 11:30,18,3.59,3.625,3.588,3.625,217
20130501|2013-01-18 12:00,18,3.627,3.633,3.626,3.629,112
20130501|2013-01-18 12:30,18,3.627,3.644,3.627,3.633,175
20130501|2013-01-18 13:00,18,3.634,3.642,3.629,3.634,326
20130501|2013-01-18 13:30,18,3.635,3.637,3.635,3.636,36
20130501|2013-01-18 14:00,18,3.637,3.637,3.63,3.63,24
20130501|2013-01-18 14:30,18,3.639,3.639,3.639,3.639,1
20130501|2013-01-18 15:00,18,3.64,3.641,3.635,3.635,12
20130501|2013-01-18 15:30,18,3.638,3.638,3.638,3.638,2
20130501|2013-01-20 17:00,22,3.64,3.66,3.64,3.66,18
20130501|2013-01-20 22:00,22,3.664,3.664,3.662,3.664,34
20130501|2013-01-20 22:30,22,3.663,3.664,3.662,3.663,21
20130501|2013-01-21 02:30,22,3.656,3.656,3.653,3.654,11
20130501|2013-01-21 07:30,22,3.654,3.654,3.654,3.654,13
20130501|2013-01-21 08:00,22,3.656,3.691,3.656,3.691,15
20130501|2013-01-21 08:30,22,3.693,3.71,3.693,3.704,180
20130501|2013-01-21 09:00,22,3.703,3.703,3.697,3.702,30
20130501|2013-01-21 09:30,22,3.699,3.712,3.699,3.712,80
20130501|2013-01-21 10:00,22,3.711,3.716,3.708,3.715,59
20130501|2013-01-21 10:30,22,3.714,3.714,3.707,3.707,15
20130501|2013-01-21 11:00,22,3.708,3.708,3.697,3.697,16
20130501|2013-01-21 11:30,22,3.698,3.704,3.692,3.695,66
20130501|2013-01-21 12:00,22,3.695,3.695,3.691,3.692,24
20130501|2013-01-21 17:00,22,3.695,3.695,3.69,3.69,75
20130501|2013-01-21 18:00,22,3.683,3.683,3.683,3.683,1
20130501|2013-01-21 18:30,22,3.683,3.683,3.683,3.683,4
20130501|2013-01-21 19:30,22,3.683,3.683,3.683,3.683,6
20130501|2013-01-21 22:30,22,3.696,3.696,3.695,3.695,2
20130501|2013-01-21 23:00,22,3.69,3.69,3.69,3.69,1
20130501|2013-01-22 02:30,22,3.692,3.692,3.692,3.692,2
20130501|2013-01-22 04:00,22,3.701,3.701,3.699,3.699,8
20130501|2013-01-22 04:30,22,3.699,3.699,3.699,3.699,1
20130501|2013-01-22 05:00,22,3.692,3.692,3.691,3.691,8
20130501|2013-01-22 05:30,22,3.691,3.691,3.691,3.691,1
20130501|2013-01-22 06:00,22,3.683,3.684,3.674,3.684,33
20130501|2013-01-22 06:30,22,3.684,3.684,3.679,3.679,16
20130501|2013-01-22 07:00,22,3.676,3.676,3.671,3.671,9
20130501|2013-01-22 07:30,22,3.674,3.674,3.649,3.649,52
20130501|2013-01-22 08:00,22,3.653,3.667,3.637,3.638,382
20130501|2013-01-22 08:30,22,3.641,3.647,3.585,3.597,309
20130501|2013-01-22 09:00,22,3.597,3.61,3.586,3.594,204
20130501|2013-01-22 09:30,22,3.59,3.609,3.578,3.604,261
20130501|2013-01-22 10:00,22,3.604,3.611,3.594,3.598,109
20130501|2013-01-22 10:30,22,3.6,3.607,3.591,3.607,137
20130501|2013-01-22 11:00,22,3.607,3.627,3.6,3.625,77
20130501|2013-01-22 11:30,22,3.627,3.655,3.627,3.651,107
20130501|2013-01-22 12:00,22,3.654,3.659,3.649,3.655,72
20130501|2013-01-22 12:30,22,3.652,3.658,3.646,3.654,76
20130501|2013-01-22 13:00,22,3.655,3.658,3.63,3.637,402
20130501|2013-01-22 13:30,22,3.636,3.638,3.627,3.627,161
20130501|2013-01-22 14:00,22,3.626,3.626,3.62,3.622,23
20130501|2013-01-22 14:30,22,3.625,3.629,3.625,3.627,4
20130501|2013-01-22 15:00,22,3.629,3.633,3.629,3.633,128
20130501|2013-01-22 15:30,22,3.638,3.643,3.638,3.643,5
20130501|2013-01-22 16:00,22,3.643,3.643,3.643,3.643,2
20130501|2013-01-22 20:30,23,3.647,3.647,3.647,3.647,1
20130501|2013-01-22 21:00,23,3.65,3.65,3.65,3.65,1
20130501|2013-01-22 22:00,23,3.653,3.653,3.648,3.648,10
20130501|2013-01-22 22:30,23,3.655,3.66,3.655,3.66,11
20130501|2013-01-22 23:00,23,3.659,3.659,3.658,3.658,12
20130501|2013-01-23 00:00,23,3.661,3.661,3.661,3.661,2
20130501|2013-01-23 00:30,23,3.666,3.666,3.666,3.666,1
20130501|2013-01-23 01:00,23,3.664,3.665,3.664,3.665,21
20130501|2013-01-23 01:30,23,3.663,3.664,3.663,3.664,25
20130501|2013-01-23 02:00,23,3.667,3.67,3.667,3.668,45
20130501|2013-01-23 02:30,23,3.663,3.663,3.653,3.653,33
20130501|2013-01-23 03:00,23,3.664,3.664,3.663,3.663,4
20130501|2013-01-23 04:30,23,3.654,3.654,3.654,3.654,1
20130501|2013-01-23 05:00,23,3.648,3.648,3.648,3.648,8
20130501|2013-01-23 05:30,23,3.64,3.64,3.64,3.64,4
20130501|2013-01-23 06:30,23,3.63,3.63,3.626,3.626,2
20130501|2013-01-23 07:00,23,3.613,3.618,3.605,3.61,30
20130501|2013-01-23 07:30,23,3.603,3.611,3.594,3.611,150
20130501|2013-01-23 08:00,23,3.61,3.61,3.6,3.609,250
20130501|2013-01-23 08:30,23,3.609,3.628,3.603,3.626,133
20130501|2013-01-23 09:00,23,3.63,3.658,3.63,3.643,296
20130501|2013-01-23 09:30,23,3.646,3.652,3.623,3.623,150
20130501|2013-01-23 10:00,23,3.624,3.633,3.601,3.612,191
20130501|2013-01-23 10:30,23,3.609,3.62,3.608,3.614,137
20130501|2013-01-23 11:00,23,3.616,3.634,3.615,3.617,113
20130501|2013-01-23 11:30,23,3.617,3.618,3.609,3.615,66
20130501|2013-01-23 12:00,23,3.615,3.627,3.615,3.62,114
20130501|2013-01-23 12:30,23,3.623,3.629,3.61,3.617,219
20130501|2013-01-23 13:00,23,3.617,3.638,3.617,3.634,362
20130501|2013-01-23 13:30,23,3.636,3.64,3.634,3.634,91
20130501|2013-01-23 14:00,23,3.635,3.64,3.635,3.64,64
20130501|2013-01-23 14:30,23,3.636,3.636,3.63,3.634,21
20130501|2013-01-23 15:00,23,3.633,3.636,3.632,3.636,18
20130501|2013-01-23 15:30,23,3.64,3.64,3.638,3.64,7
20130501|2013-01-23 16:00,23,3.643,3.643,3.643,3.643,1
20130501|2013-01-23 18:00,24,3.653,3.653,3.653,3.653,2
20130501|2013-01-23 20:30,24,3.651,3.651,3.651,3.651,8
20130501|2013-01-23 21:30,24,3.645,3.645,3.643,3.643,13
20130501|2013-01-23 22:00,24,3.649,3.653,3.647,3.653,17
20130501|2013-01-23 22:30,24,3.648,3.652,3.648,3.651,21
20130501|2013-01-23 23:00,24,3.656,3.656,3.656,3.656,3
20130501|2013-01-23 23:30,24,3.657,3.657,3.657,3.657,4
20130501|2013-01-24 00:00,24,3.658,3.665,3.658,3.665,7
20130501|2013-01-24 00:30,24,3.665,3.665,3.665,3.665,5
20130501|2013-01-24 01:00,24,3.663,3.663,3.661,3.662,35
20130501|2013-01-24 01:30,24,3.661,3.666,3.661,3.666,44
20130501|2013-01-24 02:00,24,3.664,3.665,3.662,3.665,29
20130501|2013-01-24 02:30,24,3.665,3.665,3.658,3.658,10
20130501|2013-01-24 04:00,24,3.664,3.665,3.648,3.648,119
20130501|2013-01-24 05:00,24,3.657,3.657,3.657,3.657,1
20130501|2013-01-24 05:30,24,3.653,3.653,3.651,3.651,3
20130501|2013-01-24 06:00,24,3.641,3.641,3.637,3.639,25
20130501|2013-01-24 06:30,24,3.643,3.644,3.643,3.644,18
20130501|2013-01-24 07:00,24,3.642,3.652,3.639,3.652,24
20130501|2013-01-24 07:30,24,3.657,3.663,3.643,3.65,131
20130501|2013-01-24 08:00,24,3.649,3.654,3.642,3.646,275
20130501|2013-01-24 08:30,24,3.647,3.652,3.635,3.65,254
20130501|2013-01-24 09:00,24,3.648,3.66,3.638,3.66,340
20130501|2013-01-24 09:30,24,3.627,3.642,3.585,3.618,285
20130501|2013-01-24 10:00,24,3.624,3.639,3.607,3.608,143
20130501|2013-01-24 10:30,24,3.612,3.612,3.577,3.584,267
20130501|2013-01-24 11:00,24,3.587,3.589,3.562,3.574,188
20130501|2013-01-24 11:30,24,3.573,3.581,3.571,3.571,105
20130501|2013-01-24 12:00,24,3.571,3.586,3.567,3.575,111
20130501|2013-01-24 12:30,24,3.575,3.577,3.541,3.557,314
20130501|2013-01-24 13:00,24,3.555,3.562,3.54,3.554,347
20130501|2013-01-24 13:30,24,3.555,3.569,3.554,3.569,78
20130501|2013-01-24 14:00,24,3.563,3.565,3.562,3.565,23
20130501|2013-01-24 14:30,24,3.562,3.562,3.562,3.562,2
20130501|2013-01-24 15:00,24,3.567,3.567,3.563,3.563,10
20130501|2013-01-24 15:30,24,3.567,3.567,3.567,3.567,1
20130501|2013-01-24 17:30,25,3.53,3.53,3.523,3.523,58
20130501|2013-01-24 21:00,25,3.53,3.533,3.53,3.533,2
20130501|2013-01-24 22:00,25,3.537,3.549,3.536,3.549,46
20130501|2013-01-24 22:30,25,3.549,3.552,3.549,3.55,12
20130501|2013-01-24 23:00,25,3.554,3.554,3.552,3.552,6
20130501|2013-01-24 23:30,25,3.563,3.564,3.557,3.557,9
20130501|2013-01-25 00:00,25,3.584,3.584,3.584,3.584,42
20130501|2013-01-25 03:30,25,3.581,3.582,3.581,3.581,21
20130501|2013-01-25 04:00,25,3.585,3.585,3.582,3.583,27
20130501|2013-01-25 04:30,25,3.577,3.581,3.577,3.581,42
20130501|2013-01-25 05:00,25,3.578,3.578,3.578,3.578,8
20130501|2013-01-25 05:30,25,3.584,3.587,3.578,3.578,86
20130501|2013-01-25 06:30,25,3.563,3.563,3.563,3.563,8
20130501|2013-01-25 07:00,25,3.542,3.546,3.539,3.539,11
20130501|2013-01-25 07:30,25,3.541,3.566,3.539,3.566,80
20130501|2013-01-25 08:00,25,3.569,3.573,3.553,3.564,387
20130501|2013-01-25 08:30,25,3.561,3.577,3.56,3.568,167
20130501|2013-01-25 09:00,25,3.57,3.574,3.567,3.572,127
20130501|2013-01-25 09:30,25,3.574,3.586,3.57,3.573,229
20130501|2013-01-25 10:00,25,3.572,3.572,3.54,3.543,453
20130501|2013-01-25 10:30,25,3.543,3.546,3.535,3.537,294
20130501|2013-01-25 11:00,25,3.543,3.562,3.54,3.552,241
20130501|2013-01-25 11:30,25,3.55,3.556,3.547,3.554,76
20130501|2013-01-25 12:00,25,3.56,3.588,3.56,3.584,137
20130501|2013-01-25 12:30,25,3.586,3.592,3.58,3.585,160
20130501|2013-01-25 13:00,25,3.586,3.588,3.557,3.562,294
20130501|2013-01-25 13:30,25,3.562,3.578,3.562,3.576,54
20130501|2013-01-25 14:00,25,3.577,3.578,3.571,3.571,11
20130501|2013-01-25 14:30,25,3.564,3.564,3.564,3.564,1
20130501|2013-01-25 15:00,25,3.564,3.564,3.564,3.564,5
20130501|2013-01-25 15:30,25,3.566,3.566,3.566,3.566,5
20130501|2013-01-25 16:00,25,3.564,3.564,3.564,3.564,1
20130501|2013-01-27 17:00,28,3.529,3.529,3.507,3.517,133
20130501|2013-01-27 21:30,28,3.515,3.515,3.515,3.515,5
20130501|2013-01-27 22:00,28,3.514,3.514,3.511,3.511,4
20130501|2013-01-27 22:30,28,3.51,3.513,3.51,3.513,2
20130501|2013-01-27 23:00,28,3.517,3.517,3.517,3.517,1
20130501|2013-01-27 23:30,28,3.517,3.517,3.517,3.517,1
20130501|2013-01-28 01:00,28,3.499,3.499,3.499,3.499,1
20130501|2013-01-28 04:00,28,3.494,3.494,3.494,3.494,2
20130501|2013-01-28 04:30,28,3.49,3.49,3.488,3.488,29
20130501|2013-01-28 05:00,28,3.493,3.493,3.493,3.493,1
20130501|2013-01-28 05:30,28,3.484,3.485,3.483,3.485,55
20130501|2013-01-28 06:00,28,3.481,3.481,3.47,3.473,13
20130501|2013-01-28 06:30,28,3.475,3.475,3.468,3.471,55
20130501|2013-01-28 07:00,28,3.472,3.472,3.442,3.453,193
20130501|2013-01-28 07:30,28,3.45,3.452,3.429,3.437,185
20130501|2013-01-28 08:00,28,3.436,3.446,3.417,3.43,892
20130501|2013-01-28 08:30,28,3.429,3.446,3.428,3.43,208
20130501|2013-01-28 09:00,28,3.429,3.436,3.424,3.433,172
20130501|2013-01-28 09:30,28,3.434,3.441,3.431,3.438,242
20130501|2013-01-28 10:00,28,3.438,3.445,3.427,3.445,282
20130501|2013-01-28 10:30,28,3.444,3.448,3.441,3.445,202
20130501|2013-01-28 11:00,28,3.444,3.444,3.435,3.438,206
20130501|2013-01-28 11:30,28,3.434,3.443,3.43,3.441,322
20130501|2013-01-28 12:00,28,3.437,3.446,3.431,3.433,333
20130501|2013-01-28 12:30,28,3.434,3.44,3.425,3.44,284
20130501|2013-01-28 13:00,28,3.44,3.44,3.412,3.412,661
20130501|2013-01-28 13:30,28,3.413,3.417,3.412,3.416,121
20130501|2013-01-28 14:00,28,3.416,3.417,3.415,3.416,28
20130501|2013-01-28 14:30,28,3.417,3.417,3.404,3.405,68
20130501|2013-01-28 15:00,28,3.407,3.407,3.403,3.403,7
20130501|2013-01-28 15:30,28,3.4,3.408,3.4,3.408,11
20130501|2013-01-28 22:00,29,3.398,3.398,3.396,3.396,11
20130501|2013-01-28 22:30,29,3.39,3.39,3.388,3.388,6
20130501|2013-01-28 23:30,29,3.387,3.39,3.387,3.39,17
20130501|2013-01-29 00:00,29,3.387,3.387,3.381,3.381,42
20130501|2013-01-29 00:30,29,3.381,3.381,3.377,3.38,33
20130501|2013-01-29 01:00,29,3.381,3.382,3.381,3.382,17
20130501|2013-01-29 05:00,29,3.378,3.378,3.372,3.374,3
20130501|2013-01-29 05:30,29,3.37,3.372,3.37,3.372,21
20130501|2013-01-29 06:00,29,3.371,3.371,3.366,3.371,22
20130501|2013-01-29 06:30,29,3.373,3.373,3.352,3.358,24
20130501|2013-01-29 07:00,29,3.358,3.365,3.345,3.347,390
20130501|2013-01-29 07:30,29,3.351,3.366,3.348,3.363,320
20130501|2013-01-29 08:00,29,3.361,3.373,3.36,3.364,771
20130501|2013-01-29 08:30,29,3.366,3.374,3.358,3.364,371
20130501|2013-01-29 09:00,29,3.359,3.37,3.356,3.37,203
20130501|2013-01-29 09:30,29,3.371,3.389,3.37,3.389,204
20130501|2013-01-29 10:00,29,3.389,3.406,3.378,3.378,349
20130501|2013-01-29 10:30,29,3.378,3.381,3.367,3.374,227
20130501|2013-01-29 11:00,29,3.378,3.381,3.367,3.368,133
20130501|2013-01-29 11:30,29,3.367,3.368,3.358,3.367,170
20130501|2013-01-29 12:00,29,3.364,3.371,3.363,3.367,133
20130501|2013-01-29 12:30,29,3.368,3.381,3.367,3.371,223
20130501|2013-01-29 13:00,29,3.367,3.376,3.363,3.368,322
20130501|2013-01-29 13:30,29,3.369,3.379,3.369,3.374,156
20130501|2013-01-29 14:00,29,3.375,3.382,3.375,3.378,102
20130501|2013-01-29 14:30,29,3.375,3.376,3.372,3.374,61
20130501|2013-01-29 15:00,29,3.371,3.371,3.368,3.368,3
20130501|2013-01-29 15:30,29,3.372,3.374,3.372,3.374,15
20130501|2013-01-29 17:30,30,3.39,3.39,3.39,3.39,1
20130501|2013-01-29 22:00,30,3.39,3.39,3.39,3.39,2
20130501|2013-01-29 22:30,30,3.39,3.39,3.39,3.39,31
20130501|2013-01-30 01:00,30,3.399,3.399,3.399,3.399,1
20130501|2013-01-30 02:00,30,3.41,3.41,3.41,3.41,1
20130501|2013-01-30 04:00,30,3.4,3.409,3.4,3.407,6
20130501|2013-01-30 04:30,30,3.4,3.4,3.386,3.386,2
20130501|2013-01-30 05:00,30,3.381,3.381,3.38,3.381,6
20130501|2013-01-30 05:30,30,3.382,3.382,3.378,3.378,4
20130501|2013-01-30 06:00,30,3.385,3.385,3.382,3.382,3
20130501|2013-01-30 06:30,30,3.404,3.409,3.396,3.402,21
20130501|2013-01-30 07:00,30,3.404,3.42,3.4,3.4,115
20130501|2013-01-30 07:30,30,3.404,3.413,3.4,3.405,32
20130501|2013-01-30 08:00,30,3.404,3.415,3.39,3.402,414
20130501|2013-01-30 08:30,30,3.4,3.41,3.396,3.408,338
20130501|2013-01-30 09:00,30,3.403,3.408,3.387,3.401,272
20130501|2013-01-30 09:30,30,3.401,3.41,3.4,3.402,180
20130501|2013-01-30 10:00,30,3.403,3.405,3.394,3.398,149
20130501|2013-01-30 10:30,30,3.398,3.433,3.398,3.424,350
20130501|2013-01-30 11:00,30,3.424,3.444,3.423,3.433,218
20130501|2013-01-30 11:30,30,3.433,3.454,3.433,3.444,141
20130501|2013-01-30 12:00,30,3.444,3.445,3.433,3.436,48
20130501|2013-01-30 12:30,30,3.437,3.44,3.428,3.431,110
20130501|2013-01-30 13:00,30,3.431,3.454,3.422,3.445,535
20130501|2013-01-30 13:30,30,3.444,3.45,3.442,3.447,140
20130501|2013-01-30 14:00,30,3.446,3.452,3.446,3.446,43
20130501|2013-01-30 14:30,30,3.446,3.449,3.443,3.443,41
20130501|2013-01-30 15:00,30,3.443,3.451,3.443,3.45,48
20130501|2013-01-30 15:30,30,3.45,3.45,3.449,3.449,7
20130501|2013-01-30 19:30,31,3.44,3.44,3.44,3.44,1
20130501|2013-01-31 02:00,31,3.439,3.439,3.439,3.439,1
20130501|2013-01-31 02:30,31,3.438,3.438,3.415,3.415,18
20130501|2013-01-31 03:00,31,3.416,3.416,3.412,3.412,11
20130501|2013-01-31 04:30,31,3.427,3.427,3.427,3.427,3
20130501|2013-01-31 05:00,31,3.449,3.465,3.449,3.465,11
20130501|2013-01-31 05:30,31,3.463,3.465,3.461,3.465,10
20130501|2013-01-31 06:00,31,3.465,3.468,3.462,3.467,9
20130501|2013-01-31 06:30,31,3.46,3.466,3.456,3.46,16
20130501|2013-01-31 07:00,31,3.464,3.47,3.448,3.45,32
20130501|2013-01-31 07:30,31,3.45,3.458,3.44,3.44,67
20130501|2013-01-31 08:00,31,3.441,3.443,3.414,3.423,351
20130501|2013-01-31 08:30,31,3.42,3.433,3.42,3.432,67
20130501|2013-01-31 09:00,31,3.434,3.447,3.395,3.395,212
20130501|2013-01-31 09:30,31,3.39,3.394,3.356,3.381,727
20130501|2013-01-31 10:00,31,3.386,3.387,3.373,3.38,387
20130501|2013-01-31 10:30,31,3.38,3.49,3.377,3.463,408
20130501|2013-01-31 11:00,31,3.459,3.499,3.454,3.466,398
20130501|2013-01-31 11:30,31,3.468,3.468,3.426,3.437,244
20130501|2013-01-31 12:00,31,3.434,3.466,3.427,3.466,77
20130501|2013-01-31 12:30,31,3.459,3.469,3.448,3.469,108
20130501|2013-01-31 13:00,31,3.47,3.491,3.449,3.451,282
20130501|2013-01-31 13:30,31,3.451,3.457,3.439,3.443,40
20130501|2013-01-31 14:00,31,3.442,3.449,3.44,3.447,17
20130501|2013-01-31 14:30,31,3.445,3.452,3.445,3.449,15
20130501|2013-01-31 15:00,31,3.447,3.448,3.447,3.448,10
20130501|2013-01-31 18:00,1,3.43,3.43,3.43,3.43,1
20130501|2013-01-31 22:30,1,3.425,3.425,3.425,3.425,1
20130501|2013-01-31 23:00,1,3.42,3.42,3.42,3.42,1
20130501|2013-02-01 00:00,1,3.429,3.429,3.429,3.429,2
20130501|2013-02-01 00:30,1,3.423,3.423,3.423,3.423,2
20130501|2013-02-01 03:30,1,3.42,3.42,3.415,3.418,28
20130501|2013-02-01 04:30,1,3.424,3.432,3.423,3.432,26
20130501|2013-02-01 05:00,1,3.436,3.437,3.436,3.437,15
20130501|2013-02-01 05:30,1,3.46,3.484,3.46,3.484,14
20130501|2013-02-01 06:00,1,3.481,3.483,3.48,3.482,6
20130501|2013-02-01 06:30,1,3.48,3.491,3.47,3.473,47
20130501|2013-02-01 07:00,1,3.477,3.486,3.477,3.481,44
20130501|2013-02-01 07:30,1,3.479,3.479,3.464,3.475,106
20130501|2013-02-01 08:00,1,3.473,3.488,3.467,3.467,323
20130501|2013-02-01 08:30,1,3.466,3.476,3.453,3.476,174
20130501|2013-02-01 09:00,1,3.476,3.477,3.47,3.473,75
20130501|2013-02-01 09:30,1,3.469,3.496,3.467,3.477,253
20130501|2013-02-01 10:00,1,3.482,3.482,3.46,3.46,30
20130501|2013-02-01 10:30,1,3.455,3.464,3.429,3.43,231
20130501|2013-02-01 11:00,1,3.433,3.433,3.407,3.412,256
20130501|2013-02-01 11:30,1,3.405,3.428,3.402,3.42,118
20130501|2013-02-01 12:00,1,3.422,3.431,3.416,3.429,43
20130501|2013-02-01 12:30,1,3.429,3.433,3.41,3.419,76
20130501|2013-02-01 13:00,1,3.417,3.418,3.392,3.413,570
20130501|2013-02-01 13:30,1,3.414,3.416,3.408,3.413,94
20130501|2013-02-01 14:00,1,3.412,3.415,3.41,3.415,39
20130501|2013-02-01 14:30,1,3.412,3.415,3.411,3.415,33
20130501|2013-02-01 15:00,1,3.413,3.418,3.413,3.417,7
20130501|2013-02-01 15:30,1,3.415,3.415,3.415,3.415,3
20130501|2013-02-03 17:00,4,3.424,3.432,3.423,3.427,71
20130501|2013-02-03 17:30,4,3.428,3.428,3.423,3.423,70
20130501|2013-02-03 18:00,4,3.423,3.428,3.423,3.424,45
20130501|2013-02-03 18:30,4,3.424,3.424,3.421,3.421,69
20130501|2013-02-03 19:00,4,3.422,3.423,3.421,3.422,13
20130501|2013-02-03 19:30,4,3.422,3.423,3.422,3.423,14
20130501|2013-02-03 20:00,4,3.424,3.424,3.424,3.424,1
20130501|2013-02-03 21:30,4,3.426,3.426,3.426,3.426,1
20130501|2013-02-03 22:30,4,3.422,3.422,3.42,3.42,30
20130501|2013-02-04 01:30,4,3.422,3.422,3.422,3.422,2
20130501|2013-02-04 02:00,4,3.419,3.419,3.416,3.416,2
20130501|2013-02-04 02:30,4,3.413,3.413,3.413,3.413,13
20130501|2013-02-04 03:00,4,3.414,3.414,3.408,3.408,5
20130501|2013-02-04 03:30,4,3.407,3.407,3.4,3.4,12
20130501|2013-02-04 04:00,4,3.398,3.41,3.398,3.41,13
20130501|2013-02-04 04:30,4,3.395,3.412,3.395,3.412,9
20130501|2013-02-04 05:00,4,3.408,3.409,3.39,3.398,21
20130501|2013-02-04 05:30,4,3.399,3.399,3.39,3.395,7
20130501|2013-02-04 06:00,4,3.395,3.402,3.395,3.402,29
20130501|2013-02-04 06:30,4,3.394,3.405,3.389,3.405,17
20130501|2013-02-04 07:00,4,3.404,3.412,3.398,3.404,25
20130501|2013-02-04 07:30,4,3.406,3.408,3.384,3.39,90
20130501|2013-02-04 08:00,4,3.387,3.402,3.376,3.402,272
20130501|2013-02-04 08:30,4,3.403,3.448,3.402,3.446,330
20130501|2013-02-04 09:00,4,3.446,3.446,3.434,3.437,164
20130501|2013-02-04 09:30,4,3.435,3.456,3.433,3.44,98
20130501|2013-02-04 10:00,4,3.442,3.447,3.436,3.447,70
20130501|2013-02-04 10:30,4,3.447,3.463,3.447,3.451,124
20130501|2013-02-04 11:00,4,3.451,3.459,3.438,3.459,79
20130501|2013-02-04 11:30,4,3.458,3.459,3.446,3.452,56
20130501|2013-02-04 12:00,4,3.446,3.453,3.445,3.451,47
20130501|2013-02-04 12:30,4,3.445,3.449,3.43,3.435,139
20130501|2013-02-04 13:00,4,3.438,3.44,3.42,3.435,337
20130501|2013-02-04 13:30,4,3.435,3.436,3.431,3.436,60
20130501|2013-02-04 14:00,4,3.437,3.44,3.437,3.439,17
20130501|2013-02-04 14:30,4,3.44,3.44,3.437,3.437,16
20130501|2013-02-04 15:00,4,3.436,3.436,3.435,3.436,11
20130501|2013-02-04 15:30,4,3.443,3.444,3.443,3.443,12
20130501|2013-02-04 17:30,5,3.447,3.451,3.447,3.451,3
20130501|2013-02-04 21:30,5,3.451,3.451,3.45,3.45,4
20130501|2013-02-04 22:00,5,3.45,3.45,3.45,3.45,6
20130501|2013-02-04 22:30,5,3.445,3.445,3.445,3.445,1
20130501|2013-02-04 23:30,5,3.442,3.442,3.442,3.442,5
20130501|2013-02-05 00:00,5,3.443,3.443,3.442,3.443,26
20130501|2013-02-05 01:00,5,3.442,3.442,3.442,3.442,2
20130501|2013-02-05 03:30,5,3.449,3.452,3.442,3.442,4
20130501|2013-02-05 04:00,5,3.443,3.448,3.443,3.448,3
20130501|2013-02-05 04:30,5,3.451,3.451,3.45,3.45,5
20130501|2013-02-05 05:00,5,3.455,3.473,3.453,3.473,25
20130501|2013-02-05 05:30,5,3.475,3.481,3.464,3.464,29
20130501|2013-02-05 06:00,5,3.472,3.474,3.466,3.466,20
20130501|2013-02-05 06:30,5,3.458,3.471,3.457,3.471,10
20130501|2013-02-05 07:00,5,3.475,3.476,3.459,3.461,82
20130501|2013-02-05 07:30,5,3.458,3.468,3.458,3.465,93
20130501|2013-02-05 08:00,5,3.466,3.469,3.443,3.453,219
20130501|2013-02-05 08:30,5,3.449,3.449,3.434,3.448,83
20130501|2013-02-05 09:00,5,3.447,3.452,3.437,3.452,132
20130501|2013-02-05 09:30,5,3.452,3.464,3.451,3.454,87
20130501|2013-02-05 10:00,5,3.452,3.465,3.452,3.461,60
20130501|2013-02-05 10:30,5,3.464,3.469,3.456,3.46,139
20130501|2013-02-05 11:00,5,3.459,3.467,3.456,3.465,94
20130501|2013-02-05 11:30,5,3.465,3.473,3.463,3.472,106
20130501|2013-02-05 12:00,5,3.472,3.483,3.47,3.479,233
20130501|2013-02-05 12:30,5,3.481,3.493,3.474,3.493,178
20130501|2013-02-05 13:00,5,3.493,3.519,3.493,3.516,599
20130501|2013-02-05 13:30,5,3.515,3.522,3.512,3.513,212
20130501|2013-02-05 14:00,5,3.516,3.535,3.515,3.529,79
20130501|2013-02-05 14:30,5,3.529,3.529,3.524,3.524,13
20130501|2013-02-05 15:00,5,3.53,3.53,3.53,3.53,1
20130501|2013-02-05 15:30,5,3.536,3.537,3.535,3.535,7
20130501|2013-02-05 16:00,5,3.533,3.533,3.533,3.533,1
20130501|2013-02-05 21:30,6,3.522,3.522,3.521,3.522,23
20130501|2013-02-05 22:00,6,3.522,3.522,3.522,3.522,5
20130501|2013-02-05 22:30,6,3.518,3.518,3.511,3.511,3
20130501|2013-02-05 23:30,6,3.509,3.517,3.509,3.517,7
20130501|2013-02-06 01:00,6,3.521,3.523,3.521,3.523,9
20130501|2013-02-06 01:30,6,3.53,3.533,3.53,3.533,8
20130501|2013-02-06 02:00,6,3.532,3.535,3.532,3.535,4
20130501|2013-02-06 02:30,6,3.535,3.54,3.535,3.54,16
20130501|2013-02-06 03:00,6,3.538,3.542,3.538,3.541,25
20130501|2013-02-06 03:30,6,3.541,3.544,3.541,3.544,9
20130501|2013-02-06 04:00,6,3.542,3.553,3.542,3.553,12
20130501|2013-02-06 04:30,6,3.554,3.554,3.548,3.548,11
20130501|2013-02-06 05:00,6,3.551,3.555,3.55,3.555,20
20130501|2013-02-06 05:30,6,3.556,3.563,3.556,3.563,40
20130501|2013-02-06 06:00,6,3.55,3.56,3.55,3.556,17
20130501|2013-02-06 06:30,6,3.552,3.552,3.545,3.545,24
20130501|2013-02-06 07:00,6,3.55,3.555,3.546,3.551,146
20130501|2013-02-06 07:30,6,3.553,3.553,3.538,3.542,168
20130501|2013-02-06 08:00,6,3.544,3.555,3.537,3.544,569
20130501|2013-02-06 08:30,6,3.543,3.544,3.534,3.542,135
20130501|2013-02-06 09:00,6,3.541,3.544,3.522,3.525,206
20130501|2013-02-06 09:30,6,3.529,3.538,3.522,3.528,137
20130501|2013-02-06 10:00,6,3.532,3.562,3.532,3.56,123
20130501|2013-02-06 10:30,6,3.559,3.561,3.541,3.544,197
20130501|2013-02-06 11:00,6,3.543,3.548,3.537,3.548,110
20130501|2013-02-06 11:30,6,3.548,3.556,3.546,3.553,94
20130501|2013-02-06 12:00,6,3.551,3.557,3.545,3.548,207
20130501|2013-02-06 12:30,6,3.548,3.552,3.53,3.539,177
20130501|2013-02-06 13:00,6,3.536,3.544,3.517,3.522,537
20130501|2013-02-06 13:30,6,3.523,3.531,3.523,3.526,145
20130501|2013-02-06 14:00,6,3.527,3.541,3.527,3.541,40
20130501|2013-02-06 14:30,6,3.542,3.545,3.54,3.545,69
20130501|2013-02-06 15:00,6,3.545,3.545,3.539,3.539,7
20130501|2013-02-06 15:30,6,3.541,3.543,3.54,3.541,13
20130501|2013-02-06 18:30,7,3.538,3.538,3.538,3.538,1
20130501|2013-02-06 22:00,7,3.546,3.546,3.546,3.546,1
20130501|2013-02-06 23:00,7,3.537,3.543,3.537,3.543,30
20130501|2013-02-07 00:30,7,3.552,3.552,3.549,3.549,2
20130501|2013-02-07 01:00,7,3.545,3.545,3.545,3.545,1
20130501|2013-02-07 01:30,7,3.532,3.543,3.532,3.541,11
20130501|2013-02-07 02:00,7,3.54,3.543,3.54,3.543,4
20130501|2013-02-07 02:30,7,3.542,3.542,3.535,3.538,5
20130501|2013-02-07 03:00,7,3.539,3.541,3.539,3.541,4
20130501|2013-02-07 05:00,7,3.544,3.548,3.544,3.548,4
20130501|2013-02-07 05:30,7,3.552,3.556,3.549,3.553,29
20130501|2013-02-07 06:00,7,3.55,3.55,3.543,3.543,7
20130501|2013-02-07 06:30,7,3.546,3.546,3.543,3.546,14
20130501|2013-02-07 07:00,7,3.553,3.553,3.545,3.547,68
20130501|2013-02-07 07:30,7,3.549,3.549,3.518,3.519,87
20130501|2013-02-07 08:00,7,3.514,3.527,3.514,3.524,441
20130501|2013-02-07 08:30,7,3.524,3.536,3.522,3.531,159
20130501|2013-02-07 09:00,7,3.53,3.53,3.49,3.493,264
20130501|2013-02-07 09:30,7,3.47,3.487,3.46,3.472,678
20130501|2013-02-07 10:00,7,3.47,3.47,3.443,3.451,322
20130501|2013-02-07 10:30,7,3.454,3.458,3.437,3.458,401
20130501|2013-02-07 11:00,7,3.46,3.46,3.44,3.442,177
20130501|2013-02-07 11:30,7,3.445,3.453,3.436,3.443,344
20130501|2013-02-07 12:00,7,3.441,3.446,3.421,3.428,285
20130501|2013-02-07 12:30,7,3.428,3.436,3.421,3.436,548
20130501|2013-02-07 13:00,7,3.433,3.436,3.406,3.413,1062
20130501|2013-02-07 13:30,7,3.411,3.42,3.41,3.418,257
20130501|2013-02-07 14:00,7,3.417,3.419,3.412,3.416,51
20130501|2013-02-07 14:30,7,3.418,3.422,3.414,3.42,71
20130501|2013-02-07 15:00,7,3.422,3.423,3.414,3.416,65
20130501|2013-02-07 15:30,7,3.413,3.414,3.412,3.412,9
20130501|2013-02-07 16:00,7,3.414,3.421,3.413,3.413,10
20130501|2013-02-07 17:00,8,3.415,3.415,3.413,3.413,9
20130501|2013-02-07 18:00,8,3.419,3.419,3.416,3.416,3
20130501|2013-02-07 20:00,8,3.42,3.42,3.411,3.411,2
20130501|2013-02-07 22:00,8,3.415,3.415,3.412,3.412,5
20130501|2013-02-07 22:30,8,3.413,3.413,3.413,3.413,5
20130501|2013-02-07 23:00,8,3.411,3.412,3.41,3.411,9
20130501|2013-02-07 23:30,8,3.412,3.412,3.404,3.404,11
20130501|2013-02-08 00:00,8,3.405,3.405,3.396,3.396,55
20130501|2013-02-08 00:30,8,3.398,3.398,3.398,3.398,3
20130501|2013-02-08 01:30,8,3.398,3.401,3.398,3.401,7
20130501|2013-02-08 02:00,8,3.411,3.411,3.411,3.411,2
20130501|2013-02-08 02:30,8,3.4,3.4,3.4,3.4,1
20130501|2013-02-08 04:00,8,3.411,3.411,3.411,3.411,1
20130501|2013-02-08 04:30,8,3.413,3.413,3.41,3.41,4
20130501|2013-02-08 05:00,8,3.411,3.421,3.411,3.411,5
20130501|2013-02-08 05:30,8,3.403,3.412,3.401,3.411,52
20130501|2013-02-08 06:00,8,3.422,3.428,3.422,3.428,28
20130501|2013-02-08 06:30,8,3.428,3.429,3.417,3.417,32
20130501|2013-02-08 07:00,8,3.418,3.438,3.418,3.433,77
20130501|2013-02-08 07:30,8,3.433,3.441,3.43,3.441,147
20130501|2013-02-08 08:00,8,3.442,3.443,3.419,3.436,556
20130501|2013-02-08 08:30,8,3.44,3.453,3.437,3.442,337
20130501|2013-02-08 09:00,8,3.443,3.444,3.437,3.44,303
20130501|2013-02-08 09:30,8,3.44,3.456,3.44,3.44,380
20130501|2013-02-08 10:00,8,3.439,3.44,3.417,3.419,294
20130501|2013-02-08 10:30,8,3.42,3.43,3.415,3.415,107
20130501|2013-02-08 11:00,8,3.416,3.419,3.398,3.398,183
20130501|2013-02-08 11:30,8,3.4,3.424,3.396,3.415,252
20130501|2013-02-08 12:00,8,3.416,3.427,3.407,3.425,198
20130501|2013-02-08 12:30,8,3.422,3.432,3.416,3.418,176
20130501|2013-02-08 13:00,8,3.415,3.418,3.406,3.409,604
20130501|2013-02-08 13:30,8,3.409,3.412,3.406,3.407,110
20130501|2013-02-08 14:00,8,3.408,3.41,3.406,3.406,33
20130501|2013-02-08 14:30,8,3.402,3.402,3.393,3.397,160
20130501|2013-02-08 15:00,8,3.396,3.398,3.395,3.398,8
20130501|2013-02-08 15:30,8,3.4,3.4,3.399,3.4,9
20130501|2013-02-10 17:00,11,3.387,3.388,3.385,3.388,8
20130501|2013-02-10 18:00,11,3.385,3.386,3.385,3.386,3
20130501|2013-02-10 18:30,11,3.384,3.391,3.384,3.39,14
20130501|2013-02-10 19:00,11,3.392,3.392,3.392,3.392,2
20130501|2013-02-10 19:30,11,3.392,3.392,3.392,3.392,1
20130501|2013-02-10 20:00,11,3.392,3.402,3.392,3.402,4
20130501|2013-02-10 20:30,11,3.403,3.403,3.403,3.403,1
20130501|2013-02-10 21:00,11,3.401,3.401,3.401,3.401,1
20130501|2013-02-10 21:30,11,3.398,3.398,3.398,3.398,3
20130501|2013-02-10 22:30,11,3.403,3.403,3.402,3.402,2
20130501|2013-02-11 00:30,11,3.4,3.4,3.4,3.4,1
20130501|2013-02-11 01:00,11,3.402,3.402,3.402,3.402,1
20130501|2013-02-11 02:30,11,3.4,3.4,3.4,3.4,1
20130501|2013-02-11 03:30,11,3.398,3.398,3.392,3.392,10
20130501|2013-02-11 04:00,11,3.395,3.401,3.393,3.4,34
20130501|2013-02-11 04:30,11,3.397,3.397,3.392,3.394,11
20130501|2013-02-11 05:00,11,3.395,3.398,3.395,3.398,7
20130501|2013-02-11 05:30,11,3.397,3.397,3.393,3.393,7
20130501|2013-02-11 06:00,11,3.392,3.393,3.386,3.389,10
20130501|2013-02-11 06:30,11,3.389,3.389,3.363,3.367,144
20130501|2013-02-11 07:00,11,3.367,3.367,3.346,3.349,221
20130501|2013-02-11 07:30,11,3.35,3.357,3.347,3.354,212
20130501|2013-02-11 08:00,11,3.354,3.362,3.348,3.36,470
20130501|2013-02-11 08:30,11,3.361,3.364,3.356,3.362,358
20130501|2013-02-11 09:00,11,3.362,3.368,3.359,3.367,410
20130501|2013-02-11 09:30,11,3.368,3.368,3.358,3.367,210
20130501|2013-02-11 10:00,11,3.366,3.38,3.364,3.374,300
20130501|2013-02-11 10:30,11,3.371,3.383,3.371,3.376,172
20130501|2013-02-11 11:00,11,3.378,3.41,3.375,3.409,619
20130501|2013-02-11 11:30,11,3.41,3.427,3.409,3.411,1455
20130501|2013-02-11 12:00,11,3.413,3.42,3.392,3.4,399
20130501|2013-02-11 12:30,11,3.4,3.408,3.384,3.406,357
20130501|2013-02-11 13:00,11,3.407,3.423,3.4,3.414,1175
20130501|2013-02-11 13:30,11,3.415,3.422,3.415,3.42,197
20130501|2013-02-11 14:00,11,3.42,3.426,3.417,3.426,83
20130501|2013-02-11 14:30,11,3.427,3.428,3.417,3.418,137
20130501|2013-02-11 15:00,11,3.42,3.425,3.419,3.425,24
20130501|2013-02-11 15:30,11,3.426,3.426,3.42,3.424,9
20130501|2013-02-11 16:00,11,3.421,3.421,3.415,3.415,3
20130501|2013-02-11 17:00,12,3.415,3.415,3.415,3.415,15
20130501|2013-02-11 18:00,12,3.422,3.424,3.422,3.424,4
20130501|2013-02-11 18:30,12,3.419,3.419,3.419,3.419,2
20130501|2013-02-11 19:00,12,3.42,3.42,3.42,3.42,18
20130501|2013-02-11 20:00,12,3.424,3.424,3.424,3.424,2
20130501|2013-02-11 22:30,12,3.421,3.421,3.42,3.421,35
20130501|2013-02-12 00:00,12,3.425,3.425,3.425,3.425,6
20130501|2013-02-12 02:00,12,3.411,3.411,3.411,3.411,1
20130501|2013-02-12 02:30,12,3.41,3.41,3.404,3.404,10
20130501|2013-02-12 03:00,12,3.406,3.406,3.403,3.403,5
20130501|2013-02-12 03:30,12,3.401,3.404,3.401,3.402,5
20130501|2013-02-12 04:00,12,3.403,3.403,3.401,3.401,3
20130501|2013-02-12 04:30,12,3.409,3.42,3.409,3.415,16
20130501|2013-02-12 05:00,12,3.427,3.427,3.414,3.414,20
20130501|2013-02-12 05:30,12,3.415,3.417,3.406,3.412,116
20130501|2013-02-12 06:00,12,3.412,3.428,3.409,3.425,40
20130501|2013-02-12 06:30,12,3.427,3.445,3.425,3.445,68
20130501|2013-02-12 07:00,12,3.442,3.442,3.427,3.431,90
20130501|2013-02-12 07:30,12,3.428,3.434,3.422,3.425,107
20130501|2013-02-12 08:00,12,3.429,3.43,3.409,3.418,310
20130501|2013-02-12 08:30,12,3.419,3.419,3.404,3.408,416
20130501|2013-02-12 09:00,12,3.407,3.429,3.407,3.417,332
20130501|2013-02-12 09:30,12,3.415,3.417,3.4,3.407,250
20130501|2013-02-12 10:00,12,3.408,3.411,3.389,3.391,321
20130501|2013-02-12 10:30,12,3.392,3.395,3.377,3.382,226
20130501|2013-02-12 11:00,12,3.385,3.387,3.377,3.385,193
20130501|2013-02-12 11:30,12,3.384,3.391,3.38,3.39,305
20130501|2013-02-12 12:00,12,3.391,3.397,3.384,3.384,275
20130501|2013-02-12 12:30,12,3.383,3.388,3.382,3.383,383
20130501|2013-02-12 13:00,12,3.385,3.388,3.358,3.368,899
20130501|2013-02-12 13:30,12,3.368,3.373,3.364,3.37,240
20130501|2013-02-12 14:00,12,3.369,3.371,3.368,3.371,58
20130501|2013-02-12 14:30,12,3.372,3.378,3.372,3.378,101
20130501|2013-02-12 15:00,12,3.38,3.381,3.38,3.38,5
20130501|2013-02-12 15:30,12,3.382,3.382,3.38,3.38,6
20130501|2013-02-12 16:00,12,3.38,3.381,3.379,3.379,4
20130501|2013-02-12 18:30,13,3.386,3.386,3.386,3.386,5
20130501|2013-02-12 20:30,13,3.383,3.385,3.383,3.385,5
20130501|2013-02-12 22:00,13,3.375,3.375,3.375,3.375,6
20130501|2013-02-12 22:30,13,3.381,3.381,3.381,3.381,1
20130501|2013-02-12 23:00,13,3.38,3.38,3.375,3.375,2
20130501|2013-02-12 23:30,13,3.365,3.365,3.365,3.365,1
20130501|2013-02-13 00:30,13,3.368,3.371,3.368,3.371,4
20130501|2013-02-13 01:00,13,3.373,3.376,3.373,3.374,60
20130501|2013-02-13 01:30,13,3.374,3.374,3.372,3.372,52
20130501|2013-02-13 02:00,13,3.37,3.372,3.363,3.372,37
20130501|2013-02-13 02:30,13,3.37,3.386,3.369,3.386,25
20130501|2013-02-13 03:00,13,3.383,3.384,3.383,3.383,7
20130501|2013-02-13 03:30,13,3.383,3.391,3.383,3.391,8
20130501|2013-02-13 04:00,13,3.4,3.4,3.396,3.4,25
20130501|2013-02-13 04:30,13,3.4,3.4,3.397,3.397,12
20130501|2013-02-13 05:00,13,3.4,3.401,3.395,3.395,9
20130501|2013-02-13 05:30,13,3.4,3.41,3.4,3.408,11
20130501|2013-02-13 06:00,13,3.407,3.414,3.391,3.391,70
20130501|2013-02-13 06:30,13,3.393,3.4,3.393,3.395,42
20130501|2013-02-13 07:00,13,3.398,3.412,3.398,3.402,138
20130501|2013-02-13 07:30,13,3.406,3.41,3.396,3.396,130
20130501|2013-02-13 08:00,13,3.396,3.4,3.387,3.395,2517
20130501|2013-02-13 08:30,13,3.395,3.397,3.389,3.393,364
20130501|2013-02-13 09:00,13,3.393,3.407,3.393,3.406,368
20130501|2013-02-13 09:30,13,3.406,3.406,3.397,3.403,393
20130501|2013-02-13 10:00,13,3.403,3.424,3.4,3.418,320
20130501|2013-02-13 10:30,13,3.417,3.433,3.416,3.43,351
20130501|2013-02-13 11:00,13,3.431,3.445,3.424,3.443,456
20130501|2013-02-13 11:30,13,3.444,3.447,3.436,3.446,254
20130501|2013-02-13 12:00,13,3.448,3.451,3.439,3.443,225
20130501|2013-02-13 12:30,13,3.445,3.446,3.433,3.443,241
20130501|2013-02-13 13:00,13,3.445,3.449,3.432,3.434,484
20130501|2013-02-13 13:30,13,3.434,3.438,3.428,3.43,128
20130501|2013-02-13 14:00,13,3.43,3.43,3.425,3.429,59
20130501|2013-02-13 14:30,13,3.427,3.427,3.423,3.424,32
20130501|2013-02-13 15:00,13,3.425,3.43,3.425,3.429,21
20130501|2013-02-13 15:30,13,3.427,3.429,3.425,3.429,22
20130501|2013-02-13 16:00,13,3.425,3.429,3.425,3.428,8
20130501|2013-02-13 17:00,14,3.427,3.427,3.425,3.425,2
20130501|2013-02-13 18:00,14,3.423,3.423,3.423,3.423,4
20130501|2013-02-13 19:30,14,3.422,3.422,3.422,3.422,1
20130501|2013-02-13 21:30,14,3.426,3.426,3.426,3.426,2
20130501|2013-02-13 23:00,14,3.429,3.429,3.429,3.429,2
20130501|2013-02-14 02:00,14,3.426,3.434,3.424,3.434,9
20130501|2013-02-14 02:30,14,3.438,3.438,3.438,3.438,3
20130501|2013-02-14 03:30,14,3.435,3.436,3.427,3.436,77
20130501|2013-02-14 04:00,14,3.433,3.436,3.433,3.433,20
20130501|2013-02-14 05:00,14,3.426,3.428,3.424,3.428,6
20130501|2013-02-14 05:30,14,3.428,3.437,3.427,3.433,19
20130501|2013-02-14 06:00,14,3.429,3.429,3.429,3.429,2
20130501|2013-02-14 06:30,14,3.43,3.432,3.423,3.425,27
20130501|2013-02-14 07:00,14,3.425,3.427,3.41,3.414,175
20130501|2013-02-14 07:30,14,3.414,3.417,3.407,3.41,234
20130501|2013-02-14 08:00,14,3.41,3.412,3.399,3.4,593
20130501|2013-02-14 08:30,14,3.4,3.414,3.398,3.413,217
20130501|2013-02-14 09:00,14,3.412,3.415,3.401,3.408,455
20130501|2013-02-14 09:30,14,3.406,3.406,3.307,3.31,2116
20130501|2013-02-14 10:00,14,3.31,3.32,3.308,3.31,879
20130501|2013-02-14 10:30,14,3.311,3.313,3.298,3.304,908
20130501|2013-02-14 11:00,14,3.305,3.305,3.297,3.301,258
20130501|2013-02-14 11:30,14,3.301,3.303,3.283,3.288,512
20130501|2013-02-14 12:00,14,3.287,3.292,3.274,3.285,559
20130501|2013-02-14 12:30,14,3.286,3.301,3.286,3.301,582
20130501|2013-02-14 13:00,14,3.302,3.305,3.29,3.301,1159
20130501|2013-02-14 13:30,14,3.302,3.309,3.299,3.308,257
20130501|2013-02-14 14:00,14,3.308,3.309,3.301,3.302,188
20130501|2013-02-14 14:30,14,3.303,3.309,3.302,3.309,51
20130501|2013-02-14 15:00,14,3.307,3.31,3.306,3.309,86
20130501|2013-02-14 15:30,14,3.309,3.31,3.307,3.307,22
20130501|2013-02-14 16:00,14,3.308,3.308,3.308,3.308,1
20130501|2013-02-14 17:00,15,3.307,3.307,3.307,3.307,2
20130501|2013-02-14 17:30,15,3.312,3.312,3.312,3.312,1
20130501|2013-02-14 18:00,15,3.311,3.311,3.311,3.311,4
20130501|2013-02-14 18:30,15,3.309,3.312,3.309,3.312,2
20130501|2013-02-14 19:30,15,3.306,3.306,3.305,3.305,2
20130501|2013-02-14 21:00,15,3.303,3.303,3.303,3.303,1
20130501|2013-02-14 21:30,15,3.3,3.3,3.3,3.3,1
20130501|2013-02-14 22:30,15,3.299,3.3,3.299,3.299,48
20130501|2013-02-14 23:00,15,3.296,3.296,3.296,3.296,6
20130501|2013-02-14 23:30,15,3.294,3.294,3.293,3.293,7
20130501|2013-02-15 00:00,15,3.293,3.293,3.292,3.292,9
20130501|2013-02-15 00:30,15,3.292,3.293,3.292,3.293,59
20130501|2013-02-15 01:00,15,3.293,3.294,3.291,3.291,22
20130501|2013-02-15 01:30,15,3.292,3.293,3.289,3.289,11
20130501|2013-02-15 02:00,15,3.291,3.291,3.287,3.287,52
20130501|2013-02-15 02:30,15,3.286,3.287,3.284,3.284,31
20130501|2013-02-15 03:00,15,3.283,3.286,3.279,3.28,43
20130501|2013-02-15 03:30,15,3.275,3.275,3.26,3.269,204
20130501|2013-02-15 04:00,15,3.27,3.272,3.266,3.27,51
20130501|2013-02-15 04:30,15,3.27,3.29,3.269,3.286,48
20130501|2013-02-15 05:00,15,3.285,3.295,3.281,3.295,66
20130501|2013-02-15 05:30,15,3.294,3.3,3.29,3.298,78
20130501|2013-02-15 06:00,15,3.299,3.304,3.297,3.298,39
20130501|2013-02-15 06:30,15,3.299,3.302,3.287,3.287,52
20130501|2013-02-15 07:00,15,3.289,3.302,3.289,3.302,45
20130501|2013-02-15 07:30,15,3.304,3.317,3.302,3.313,199
20130501|2013-02-15 08:00,15,3.313,3.318,3.301,3.315,450
20130501|2013-02-15 08:30,15,3.316,3.323,3.309,3.313,271
20130501|2013-02-15 09:00,15,3.313,3.319,3.309,3.312,413
20130501|2013-02-15 09:30,15,3.313,3.317,3.308,3.31,465
20130501|2013-02-15 10:00,15,3.311,3.313,3.297,3.299,304
20130501|2013-02-15 10:30,15,3.299,3.303,3.286,3.286,429
20130501|2013-02-15 11:00,15,3.288,3.292,3.286,3.287,131
20130501|2013-02-15 11:30,15,3.288,3.293,3.285,3.288,236
20130501|2013-02-15 12:00,15,3.289,3.291,3.285,3.285,192
20130501|2013-02-15 12:30,15,3.286,3.289,3.275,3.28,618
20130501|2013-02-15 13:00,15,3.282,3.292,3.276,3.289,677
20130501|2013-02-15 13:30,15,3.287,3.299,3.286,3.298,228
20130501|2013-02-15 14:00,15,3.3,3.302,3.294,3.296,131
20130501|2013-02-15 14:30,15,3.294,3.299,3.294,3.296,38
20130501|2013-02-15 15:00,15,3.295,3.303,3.295,3.3,70
20130501|2013-02-15 15:30,15,3.302,3.302,3.297,3.297,8
20130501|2013-02-15 16:00,15,3.292,3.292,3.29,3.292,9
20130501|2013-02-17 17:00,19,3.295,3.297,3.267,3.272,125
20130501|2013-02-17 17:30,19,3.274,3.274,3.27,3.271,35
20130501|2013-02-17 18:00,19,3.27,3.27,3.265,3.265,59
20130501|2013-02-17 18:30,19,3.266,3.268,3.266,3.267,38
20130501|2013-02-17 19:00,19,3.27,3.27,3.27,3.27,7
20130501|2013-02-17 19:30,19,3.27,3.27,3.27,3.27,10
20130501|2013-02-17 21:00,19,3.272,3.272,3.272,3.272,1
20130501|2013-02-17 22:30,19,3.27,3.27,3.27,3.27,1
20130501|2013-02-18 00:00,19,3.29,3.3,3.29,3.299,5
20130501|2013-02-18 01:00,19,3.286,3.286,3.284,3.286,8
20130501|2013-02-18 01:30,19,3.291,3.291,3.291,3.291,4
20130501|2013-02-18 02:30,19,3.298,3.301,3.288,3.293,24
20130501|2013-02-18 03:00,19,3.29,3.29,3.29,3.29,2
20130501|2013-02-18 03:30,19,3.29,3.29,3.29,3.29,14
20130501|2013-02-18 04:00,19,3.29,3.29,3.29,3.29,25
20130501|2013-02-18 04:30,19,3.282,3.282,3.279,3.28,4
20130501|2013-02-18 05:00,19,3.281,3.288,3.281,3.288,3
20130501|2013-02-18 06:00,19,3.294,3.294,3.287,3.287,3
20130501|2013-02-18 06:30,19,3.288,3.288,3.284,3.285,3
20130501|2013-02-18 07:00,19,3.282,3.283,3.282,3.283,2
20130501|2013-02-18 07:30,19,3.28,3.284,3.28,3.284,10
20130501|2013-02-18 08:00,19,3.282,3.285,3.278,3.282,47
20130501|2013-02-18 08:30,19,3.283,3.29,3.282,3.29,201
20130501|2013-02-18 09:00,19,3.289,3.291,3.288,3.291,32
20130501|2013-02-18 09:30,19,3.292,3.297,3.29,3.295,98
20130501|2013-02-18 10:00,19,3.295,3.296,3.29,3.295,98
20130501|2013-02-18 10:30,19,3.293,3.293,3.291,3.293,47
20130501|2013-02-18 11:00,19,3.294,3.3,3.294,3.299,33
20130501|2013-02-18 11:30,19,3.298,3.299,3.296,3.297,12
20130501|2013-02-18 12:00,19,3.3,3.3,3.3,3.3,1
20130501|2013-02-18 17:00,19,3.295,3.295,3.291,3.291,11
20130501|2013-02-18 18:30,19,3.302,3.302,3.302,3.302,1
20130501|2013-02-18 19:00,19,3.301,3.301,3.301,3.301,4
20130501|2013-02-18 19:30,19,3.303,3.305,3.303,3.305,16
20130501|2013-02-18 22:00,19,3.311,3.311,3.311,3.311,1
20130501|2013-02-18 22:30,19,3.314,3.314,3.314,3.314,1
20130501|2013-02-19 01:00,19,3.309,3.31,3.309,3.31,3
20130501|2013-02-19 02:00,19,3.309,3.309,3.309,3.309,3
20130501|2013-02-19 02:30,19,3.307,3.308,3.307,3.308,6
20130501|2013-02-19 03:00,19,3.307,3.307,3.307,3.307,1
20130501|2013-02-19 03:30,19,3.309,3.31,3.309,3.31,13
20130501|2013-02-19 04:00,19,3.306,3.31,3.306,3.31,10
20130501|2013-02-19 04:30,19,3.315,3.315,3.31,3.314,23
20130501|2013-02-19 05:00,19,3.314,3.32,3.314,3.319,8
20130501|2013-02-19 05:30,19,3.319,3.319,3.318,3.318,7
20130501|2013-02-19 06:00,19,3.319,3.326,3.319,3.326,29
20130501|2013-02-19 06:30,19,3.326,3.341,3.326,3.334,212
20130501|2013-02-19 07:00,19,3.333,3.341,3.332,3.333,67
20130501|2013-02-19 07:30,19,3.332,3.342,3.331,3.342,220
20130501|2013-02-19 08:00,19,3.342,3.371,3.341,3.362,980
20130501|2013-02-19 08:30,19,3.363,3.364,3.352,3.36,248
20130501|2013-02-19 09:00,19,3.361,3.385,3.361,3.376,492
20130501|2013-02-19 09:30,19,3.377,3.388,3.372,3.375,229
20130501|2013-02-19 10:00,19,3.378,3.387,3.372,3.385,508
20130501|2013-02-19 10:30,19,3.386,3.394,3.385,3.386,324
20130501|2013-02-19 11:00,19,3.386,3.392,3.384,3.389,115
20130501|2013-02-19 11:30,19,3.39,3.398,3.387,3.39,255
20130501|2013-02-19 12:00,19,3.391,3.393,3.389,3.391,166
20130501|2013-02-19 12:30,19,3.393,3.397,3.389,3.392,213
20130501|2013-02-19 13:00,19,3.392,3.397,3.387,3.396,1609
20130501|2013-02-19 13:30,19,3.396,3.397,3.389,3.389,378
20130501|2013-02-19 14:00,19,3.39,3.392,3.387,3.39,29
20130501|2013-02-19 14:30,19,3.389,3.394,3.386,3.388,68
20130501|2013-02-19 15:00,19,3.387,3.394,3.387,3.392,60
20130501|2013-02-19 15:30,19,3.396,3.396,3.394,3.394,27
20130501|2013-02-19 17:00,20,3.39,3.391,3.39,3.391,2
20130501|2013-02-19 18:00,20,3.391,3.391,3.39,3.39,7
20130501|2013-02-19 19:00,20,3.392,3.392,3.392,3.392,1
20130501|2013-02-19 19:30,20,3.393,3.394,3.393,3.394,2
20130501|2013-02-19 20:30,20,3.393,3.396,3.392,3.396,4
20130501|2013-02-19 21:30,20,3.396,3.397,3.396,3.396,9
20130501|2013-02-19 22:00,20,3.396,3.397,3.396,3.396,9
20130501|2013-02-19 22:30,20,3.398,3.398,3.397,3.397,3
20130501|2013-02-19 23:00,20,3.399,3.399,3.399,3.399,1
20130501|2013-02-20 00:00,20,3.398,3.398,3.398,3.398,1
20130501|2013-02-20 01:00,20,3.397,3.397,3.397,3.397,1
20130501|2013-02-20 01:30,20,3.392,3.394,3.391,3.394,9
20130501|2013-02-20 02:00,20,3.392,3.395,3.392,3.392,27
20130501|2013-02-20 02:30,20,3.394,3.406,3.393,3.406,16
20130501|2013-02-20 03:00,20,3.404,3.405,3.404,3.404,7
20130501|2013-02-20 03:30,20,3.406,3.406,3.402,3.402,4
20130501|2013-02-20 04:00,20,3.4,3.402,3.393,3.402,11
20130501|2013-02-20 04:30,20,3.404,3.411,3.404,3.404,52
20130501|2013-02-20 05:00,20,3.406,3.414,3.406,3.414,13
20130501|2013-02-20 05:30,20,3.414,3.419,3.413,3.417,35
20130501|2013-02-20 06:00,20,3.419,3.423,3.412,3.414,34
20130501|2013-02-20 06:30,20,3.417,3.427,3.417,3.424,64
20130501|2013-02-20 07:00,20,3.418,3.426,3.411,3.411,134
20130501|2013-02-20 07:30,20,3.412,3.422,3.411,3.418,207
20130501|2013-02-20 08:00,20,3.419,3.427,3.403,3.403,716
20130501|2013-02-20 08:30,20,3.402,3.407,3.392,3.4,462
20130501|2013-02-20 09:00,20,3.398,3.403,3.373,3.4,463
20130501|2013-02-20 09:30,20,3.401,3.41,3.4,3.401,245
20130501|2013-02-20 10:00,20,3.401,3.405,3.384,3.398,701
20130501|2013-02-20 10:30,20,3.398,3.399,3.384,3.397,414
20130501|2013-02-20 11:00,20,3.398,3.4,3.39,3.4,108
20130501|2013-02-20 11:30,20,3.398,3.405,3.397,3.399,156
20130501|2013-02-20 12:00,20,3.4,3.402,3.398,3.4,98
20130501|2013-02-20 12:30,20,3.401,3.403,3.397,3.398,112
20130501|2013-02-20 13:00,20,3.398,3.403,3.381,3.396,1149
20130501|2013-02-20 13:30,20,3.396,3.397,3.392,3.393,739
20130501|2013-02-20 14:00,20,3.393,3.396,3.389,3.389,27
20130501|2013-02-20 14:30,20,3.388,3.388,3.385,3.386,41
20130501|2013-02-20 15:00,20,3.384,3.384,3.378,3.378,36
20130501|2013-02-20 15:30,20,3.379,3.382,3.374,3.382,17
20130501|2013-02-20 18:00,21,3.37,3.373,3.368,3.368,6
20130501|2013-02-20 19:00,21,3.365,3.365,3.365,3.365,2
20130501|2013-02-20 19:30,21,3.372,3.372,3.372,3.372,1
20130501|2013-02-20 20:00,21,3.38,3.383,3.38,3.383,2
20130501|2013-02-20 20:30,21,3.383,3.383,3.383,3.383,1
20130501|2013-02-20 21:00,21,3.374,3.374,3.374,3.374,1
20130501|2013-02-20 22:00,21,3.374,3.374,3.374,3.374,3
20130501|2013-02-20 22:30,21,3.371,3.371,3.368,3.369,6
20130501|2013-02-20 23:30,21,3.369,3.37,3.369,3.37,3
20130501|2013-02-21 00:30,21,3.377,3.377,3.377,3.377,1
20130501|2013-02-21 01:00,21,3.37,3.37,3.37,3.37,5
20130501|2013-02-21 02:00,21,3.377,3.379,3.372,3.372,17
20130501|2013-02-21 02:30,21,3.372,3.372,3.367,3.372,47
20130501|2013-02-21 03:00,21,3.373,3.373,3.365,3.37,94
20130501|2013-02-21 03:30,21,3.368,3.369,3.365,3.367,74
20130501|2013-02-21 04:00,21,3.368,3.369,3.367,3.367,15
20130501|2013-02-21 04:30,21,3.366,3.366,3.365,3.365,2
20130501|2013-02-21 05:00,21,3.368,3.368,3.365,3.366,18
20130501|2013-02-21 05:30,21,3.365,3.371,3.364,3.368,25
20130501|2013-02-21 06:00,21,3.369,3.386,3.369,3.378,25
20130501|2013-02-21 06:30,21,3.377,3.381,3.371,3.381,79
20130501|2013-02-21 07:00,21,3.382,3.394,3.382,3.387,165
20130501|2013-02-21 07:30,21,3.387,3.387,3.348,3.35,152
20130501|2013-02-21 08:00,21,3.349,3.366,3.346,3.366,467
20130501|2013-02-21 08:30,21,3.367,3.371,3.36,3.362,231
20130501|2013-02-21 09:00,21,3.362,3.39,3.343,3.372,830
20130501|2013-02-21 09:30,21,3.373,3.439,3.373,3.398,1259
20130501|2013-02-21 10:00,21,3.398,3.406,3.394,3.4,322
20130501|2013-02-21 10:30,21,3.4,3.406,3.362,3.368,385
20130501|2013-02-21 11:00,21,3.366,3.366,3.35,3.351,402
20130501|2013-02-21 11:30,21,3.354,3.356,3.337,3.352,692
20130501|2013-02-21 12:00,21,3.352,3.383,3.35,3.376,336
20130501|2013-02-21 12:30,21,3.373,3.386,3.359,3.368,189
20130501|2013-02-21 13:00,21,3.367,3.373,3.353,3.357,510
20130501|2013-02-21 13:30,21,3.358,3.367,3.355,3.356,282
20130501|2013-02-21 14:00,21,3.355,3.359,3.354,3.355,207
20130501|2013-02-21 14:30,21,3.354,3.36,3.354,3.359,18
20130501|2013-02-21 15:00,21,3.36,3.36,3.357,3.358,13
20130501|2013-02-21 15:30,21,3.358,3.36,3.357,3.357,11
20130501|2013-02-21 16:00,21,3.358,3.358,3.358,3.358,1
20130501|2013-02-21 17:00,22,3.359,3.367,3.358,3.364,9
20130501|2013-02-21 18:00,22,3.367,3.367,3.366,3.366,2
20130501|2013-02-21 19:30,22,3.366,3.367,3.363,3.363,5
20130501|2013-02-21 20:30,22,3.362,3.362,3.362,3.362,1
20130501|2013-02-21 21:00,22,3.362,3.362,3.362,3.362,1
20130501|2013-02-21 21:30,22,3.355,3.355,3.355,3.355,1
20130501|2013-02-21 22:00,22,3.355,3.362,3.355,3.362,16
20130501|2013-02-21 22:30,22,3.362,3.364,3.356,3.357,50
20130501|2013-02-21 23:00,22,3.36,3.36,3.36,3.36,2
20130501|2013-02-21 23:30,22,3.365,3.365,3.364,3.365,20
20130501|2013-02-22 00:00,22,3.354,3.357,3.354,3.354,44
20130501|2013-02-22 00:30,22,3.351,3.353,3.351,3.353,31
20130501|2013-02-22 01:00,22,3.353,3.358,3.35,3.357,183
20130501|2013-02-22 01:30,22,3.36,3.361,3.358,3.361,4
20130501|2013-02-22 02:00,22,3.361,3.374,3.36,3.373,25
20130501|2013-02-22 02:30,22,3.374,3.375,3.372,3.375,6
20130501|2013-02-22 03:00,22,3.376,3.376,3.368,3.37,6
20130501|2013-02-22 03:30,22,3.37,3.372,3.369,3.372,14
20130501|2013-02-22 04:00,22,3.367,3.373,3.367,3.372,46
20130501|2013-02-22 04:30,22,3.373,3.373,3.369,3.371,68
20130501|2013-02-22 05:00,22,3.372,3.373,3.369,3.371,68
20130501|2013-02-22 05:30,22,3.373,3.373,3.37,3.37,62
20130501|2013-02-22 06:00,22,3.373,3.38,3.371,3.378,97
20130501|2013-02-22 06:30,22,3.377,3.384,3.373,3.374,77
20130501|2013-02-22 07:00,22,3.376,3.376,3.366,3.374,92
20130501|2013-02-22 07:30,22,3.372,3.382,3.37,3.38,196
20130501|2013-02-22 08:00,22,3.379,3.385,3.365,3.369,568
20130501|2013-02-22 08:30,22,3.369,3.372,3.357,3.363,321
20130501|2013-02-22 09:00,22,3.363,3.366,3.348,3.353,274
20130501|2013-02-22 09:30,22,3.352,3.365,3.352,3.364,272
20130501|2013-02-22 10:00,22,3.363,3.367,3.357,3.36,428
20130501|2013-02-22 10:30,22,3.36,3.364,3.358,3.359,284
20130501|2013-02-22 11:00,22,3.359,3.378,3.356,3.372,487
20130501|2013-02-22 11:30,22,3.375,3.385,3.371,3.38,625
20130501|2013-02-22 12:00,22,3.38,3.391,3.379,3.388,1745
20130501|2013-02-22 12:30,22,3.387,3.393,3.387,3.391,313
20130501|2013-02-22 13:00,22,3.39,3.408,3.387,3.405,992
20130501|2013-02-22 13:30,22,3.406,3.406,3.399,3.399,224
20130501|2013-02-22 14:00,22,3.399,3.405,3.398,3.401,94
20130501|2013-02-22 14:30,22,3.402,3.402,3.391,3.392,84
20130501|2013-02-22 15:00,22,3.392,3.398,3.392,3.393,34
20130501|2013-02-22 15:30,22,3.39,3.396,3.39,3.396,15
20130501|2013-02-24 17:00,25,3.447,3.495,3.444,3.482,212
20130501|2013-02-24 17:30,25,3.482,3.482,3.476,3.479,19
20130501|2013-02-24 18:00,25,3.476,3.476,3.469,3.469,15
20130501|2013-02-24 20:00,25,3.473,3.473,3.469,3.469,17
20130501|2013-02-24 20:30,25,3.475,3.475,3.475,3.475,3
20130501|2013-02-24 21:00,25,3.47,3.47,3.47,3.47,1
20130501|2013-02-24 22:00,25,3.467,3.469,3.467,3.469,3
20130501|2013-02-24 22:30,25,3.464,3.466,3.464,3.465,28
20130501|2013-02-24 23:00,25,3.464,3.464,3.457,3.458,17
20130501|2013-02-24 23:30,25,3.458,3.459,3.455,3.455,68
20130501|2013-02-25 00:00,25,3.457,3.457,3.456,3.456,20
20130501|2013-02-25 00:30,25,3.457,3.457,3.454,3.454,22
20130501|2013-02-25 01:00,25,3.455,3.456,3.454,3.454,29
20130501|2013-02-25 01:30,25,3.454,3.458,3.454,3.454,9
20130501|2013-02-25 02:00,25,3.453,3.46,3.453,3.456,33
20130501|2013-02-25 02:30,25,3.456,3.459,3.453,3.456,116
20130501|2013-02-25 03:00,25,3.461,3.466,3.461,3.463,35
20130501|2013-02-25 03:30,25,3.465,3.476,3.464,3.476,44
20130501|2013-02-25 04:00,25,3.473,3.474,3.472,3.472,72
20130501|2013-02-25 04:30,25,3.473,3.481,3.472,3.478,80
20130501|2013-02-25 05:00,25,3.478,3.513,3.478,3.511,160
20130501|2013-02-25 05:30,25,3.512,3.514,3.508,3.509,50
20130501|2013-02-25 06:00,25,3.509,3.513,3.509,3.511,199
20130501|2013-02-25 06:30,25,3.511,3.518,3.508,3.512,103
20130501|2013-02-25 07:00,25,3.511,3.525,3.509,3.519,396
20130501|2013-02-25 07:30,25,3.522,3.525,3.491,3.501,1081
20130501|2013-02-25 08:00,25,3.5,3.518,3.5,3.501,911
20130501|2013-02-25 08:30,25,3.501,3.501,3.475,3.485,1244
20130501|2013-02-25 09:00,25,3.486,3.491,3.475,3.48,484
20130501|2013-02-25 09:30,25,3.479,3.493,3.478,3.487,432
20130501|2013-02-25 10:00,25,3.487,3.509,3.484,3.506,1089
20130501|2013-02-25 10:30,25,3.507,3.517,3.499,3.504,673
20130501|2013-02-25 11:00,25,3.503,3.511,3.5,3.509,237
20130501|2013-02-25 11:30,25,3.51,3.512,3.504,3.511,440
20130501|2013-02-25 12:00,25,3.511,3.528,3.508,3.527,795
20130501|2013-02-25 12:30,25,3.528,3.529,3.509,3.514,673
20130501|2013-02-25 13:00,25,3.513,3.527,3.51,3.522,1725
20130501|2013-02-25 13:30,25,3.522,3.526,3.517,3.526,442
20130501|2013-02-25 14:00,25,3.525,3.525,3.519,3.524,264
20130501|2013-02-25 14:30,25,3.524,3.529,3.515,3.516,264
20130501|2013-02-25 15:00,25,3.516,3.523,3.515,3.523,61
20130501|2013-02-25 15:30,25,3.525,3.525,3.523,3.524,122
20130501|2013-02-25 16:00,25,3.518,3.519,3.515,3.519,7
20130501|2013-02-25 17:00,26,3.524,3.524,3.524,3.524,1
20130501|2013-02-25 17:30,26,3.523,3.523,3.523,3.523,5
20130501|2013-02-25 18:00,26,3.52,3.52,3.52,3.52,3
20130501|2013-02-25 18:30,26,3.515,3.515,3.513,3.513,13
20130501|2013-02-25 19:00,26,3.524,3.529,3.524,3.529,5
20130501|2013-02-25 19:30,26,3.525,3.525,3.525,3.525,1
20130501|2013-02-25 20:00,26,3.531,3.531,3.52,3.52,3
20130501|2013-02-25 20:30,26,3.52,3.52,3.52,3.52,4
20130501|2013-02-25 22:00,26,3.525,3.525,3.525,3.525,7
20130501|2013-02-25 22:30,26,3.525,3.527,3.524,3.526,62
20130501|2013-02-25 23:30,26,3.527,3.53,3.526,3.53,6
20130501|2013-02-26 00:00,26,3.532,3.536,3.532,3.536,6
20130501|2013-02-26 00:30,26,3.536,3.536,3.53,3.53,10
20130501|2013-02-26 01:00,26,3.532,3.548,3.529,3.541,90
20130501|2013-02-26 01:30,26,3.541,3.542,3.539,3.539,20
20130501|2013-02-26 02:00,26,3.54,3.545,3.539,3.54,49
20130501|2013-02-26 02:30,26,3.539,3.546,3.538,3.542,53
20130501|2013-02-26 03:00,26,3.543,3.563,3.542,3.56,158
20130501|2013-02-26 03:30,26,3.556,3.564,3.551,3.557,134
20130501|2013-02-26 04:00,26,3.552,3.559,3.552,3.557,66
20130501|2013-02-26 04:30,26,3.559,3.559,3.524,3.528,56
20130501|2013-02-26 05:00,26,3.53,3.536,3.529,3.533,57
20130501|2013-02-26 05:30,26,3.534,3.534,3.532,3.533,8
20130501|2013-02-26 06:00,26,3.533,3.538,3.532,3.532,18
20130501|2013-02-26 06:30,26,3.535,3.535,3.523,3.524,102
20130501|2013-02-26 07:00,26,3.524,3.525,3.501,3.508,550
20130501|2013-02-26 07:30,26,3.51,3.53,3.51,3.525,430
20130501|2013-02-26 08:00,26,3.525,3.54,3.512,3.512,1453
20130501|2013-02-26 08:30,26,3.511,3.512,3.492,3.499,1217
20130501|2013-02-26 09:00,26,3.498,3.513,3.497,3.513,601
20130501|2013-02-26 09:30,26,3.514,3.522,3.497,3.517,745
20130501|2013-02-26 10:00,26,3.516,3.524,3.491,3.494,1171
20130501|2013-02-26 10:30,26,3.492,3.515,3.49,3.515,826
20130501|2013-02-26 11:00,26,3.514,3.514,3.479,3.486,1010
20130501|2013-02-26 11:30,26,3.487,3.512,3.487,3.495,1144
20130501|2013-02-26 12:00,26,3.494,3.509,3.49,3.507,471
20130501|2013-02-26 12:30,26,3.506,3.515,3.506,3.508,436
20130501|2013-02-26 13:00,26,3.507,3.53,3.501,3.506,833
20130501|2013-02-26 13:30,26,3.506,3.51,3.496,3.497,511
20130501|2013-02-26 14:00,26,3.496,3.5,3.489,3.492,120
20130501|2013-02-26 14:30,26,3.492,3.497,3.491,3.493,40
20130501|2013-02-26 15:00,26,3.493,3.496,3.493,3.496,11
20130501|2013-02-26 15:30,26,3.497,3.497,3.494,3.494,14
20130501|2013-02-26 16:00,26,3.498,3.498,3.497,3.497,4
20130501|2013-02-26 17:00,27,3.503,3.503,3.498,3.499,8
20130501|2013-02-26 17:30,27,3.5,3.5,3.496,3.496,23
20130501|2013-02-26 18:00,27,3.496,3.496,3.496,3.496,2
20130501|2013-02-26 18:30,27,3.5,3.5,3.5,3.5,1
20130501|2013-02-26 19:30,27,3.499,3.5,3.499,3.5,5
20130501|2013-02-26 20:00,27,3.505,3.511,3.505,3.511,7
20130501|2013-02-26 21:00,27,3.505,3.505,3.505,3.505,2
20130501|2013-02-26 21:30,27,3.511,3.511,3.51,3.51,4
20130501|2013-02-26 22:00,27,3.51,3.512,3.51,3.511,10
20130501|2013-02-26 22:30,27,3.512,3.512,3.505,3.506,53
20130501|2013-02-26 23:00,27,3.504,3.505,3.501,3.504,19
20130501|2013-02-26 23:30,27,3.504,3.504,3.504,3.504,1
20130501|2013-02-27 00:00,27,3.504,3.507,3.504,3.507,2
20130501|2013-02-27 01:00,27,3.506,3.509,3.506,3.509,8
20130501|2013-02-27 01:30,27,3.509,3.509,3.508,3.508,6
20130501|2013-02-27 02:00,27,3.506,3.508,3.505,3.505,9
20130501|2013-02-27 02:30,27,3.506,3.506,3.501,3.502,41
20130501|2013-02-27 03:00,27,3.504,3.516,3.504,3.509,169
20130501|2013-02-27 03:30,27,3.501,3.507,3.498,3.507,14
20130501|2013-02-27 04:00,27,3.508,3.512,3.5,3.5,45
20130501|2013-02-27 04:30,27,3.502,3.502,3.5,3.502,13
20130501|2013-02-27 05:00,27,3.503,3.51,3.5,3.5,23
20130501|2013-02-27 05:30,27,3.502,3.505,3.496,3.503,8
20130501|2013-02-27 06:00,27,3.499,3.499,3.487,3.489,42
20130501|2013-02-27 06:30,27,3.49,3.492,3.484,3.492,34
20130501|2013-02-27 07:00,27,3.494,3.503,3.487,3.49,164
20130501|2013-02-27 07:30,27,3.492,3.526,3.49,3.519,544
20130501|2013-02-27 08:00,27,3.52,3.542,3.519,3.534,952
20130501|2013-02-27 08:30,27,3.536,3.559,3.529,3.554,1032
20130501|2013-02-27 09:00,27,3.555,3.586,3.555,3.576,3032
20130501|2013-02-27 09:30,27,3.575,3.586,3.574,3.583,765
20130501|2013-02-27 10:00,27,3.583,3.6,3.571,3.576,2082
20130501|2013-02-27 10:30,27,3.577,3.589,3.577,3.584,553
20130501|2013-02-27 11:00,27,3.586,3.586,3.553,3.554,822
20130501|2013-02-27 11:30,27,3.555,3.572,3.555,3.571,990
20130501|2013-02-27 12:00,27,3.572,3.574,3.556,3.568,761
20130501|2013-02-27 12:30,27,3.567,3.568,3.49,3.508,1491
20130501|2013-02-27 13:00,27,3.507,3.509,3.474,3.48,2140
20130501|2013-02-27 13:30,27,3.48,3.482,3.47,3.478,688
20130501|2013-02-27 14:00,27,3.477,3.477,3.461,3.463,446
20130501|2013-02-27 14:30,27,3.467,3.473,3.466,3.471,107
20130501|2013-02-27 15:00,27,3.47,3.476,3.457,3.46,122
20130501|2013-02-27 15:30,27,3.465,3.465,3.462,3.463,40
20130501|2013-02-27 17:00,28,3.461,3.461,3.452,3.452,5
20130501|2013-02-27 17:30,28,3.457,3.463,3.45,3.463,4
20130501|2013-02-27 18:00,28,3.465,3.468,3.465,3.468,7
20130501|2013-02-27 19:30,28,3.476,3.476,3.474,3.474,3
20130501|2013-02-27 20:00,28,3.477,3.481,3.477,3.481,4
20130501|2013-02-27 20:30,28,3.481,3.481,3.479,3.48,3
20130501|2013-02-27 21:00,28,3.483,3.483,3.482,3.482,6
20130501|2013-02-27 21:30,28,3.488,3.488,3.487,3.487,2
20130501|2013-02-27 22:00,28,3.485,3.491,3.485,3.491,39
20130501|2013-02-27 22:30,28,3.487,3.504,3.487,3.503,190
20130501|2013-02-27 23:00,28,3.506,3.509,3.504,3.509,13
20130501|2013-02-27 23:30,28,3.509,3.51,3.507,3.507,16
20130501|2013-02-28 00:00,28,3.506,3.508,3.506,3.508,9
20130501|2013-02-28 00:30,28,3.506,3.506,3.498,3.498,3
20130501|2013-02-28 01:00,28,3.495,3.495,3.488,3.49,59
20130501|2013-02-28 01:30,28,3.491,3.492,3.49,3.491,15
20130501|2013-02-28 02:00,28,3.492,3.493,3.487,3.488,61
20130501|2013-02-28 02:30,28,3.488,3.492,3.488,3.49,25
20130501|2013-02-28 03:00,28,3.486,3.487,3.481,3.481,11
20130501|2013-02-28 03:30,28,3.482,3.485,3.477,3.485,38
20130501|2013-02-28 04:00,28,3.488,3.497,3.479,3.479,31
20130501|2013-02-28 04:30,28,3.476,3.479,3.47,3.47,54
20130501|2013-02-28 05:00,28,3.47,3.472,3.467,3.472,54
20130501|2013-02-28 05:30,28,3.467,3.467,3.46,3.464,78
20130501|2013-02-28 06:00,28,3.463,3.464,3.459,3.46,57
20130501|2013-02-28 06:30,28,3.462,3.472,3.459,3.463,102
20130501|2013-02-28 07:00,28,3.46,3.487,3.457,3.485,265
20130501|2013-02-28 07:30,28,3.485,3.503,3.476,3.5,381
20130501|2013-02-28 08:00,28,3.501,3.505,3.486,3.491,882
20130501|2013-02-28 08:30,28,3.492,3.498,3.485,3.492,635
20130501|2013-02-28 09:00,28,3.492,3.51,3.485,3.505,544
20130501|2013-02-28 09:30,28,3.492,3.54,3.446,3.531,1941
20130501|2013-02-28 10:00,28,3.53,3.54,3.511,3.523,1101
20130501|2013-02-28 10:30,28,3.52,3.533,3.498,3.503,713
20130501|2013-02-28 11:00,28,3.504,3.53,3.504,3.509,834
20130501|2013-02-28 11:30,28,3.51,3.527,3.51,3.521,722
20130501|2013-02-28 12:00,28,3.522,3.541,3.522,3.539,821
20130501|2013-02-28 12:30,28,3.539,3.547,3.535,3.547,589
20130501|2013-02-28 13:00,28,3.547,3.555,3.526,3.528,2671
20130501|2013-02-28 13:30,28,3.53,3.531,3.522,3.524,250
20130501|2013-02-28 14:00,28,3.525,3.533,3.525,3.528,92
20130501|2013-02-28 14:30,28,3.529,3.533,3.528,3.528,86
20130501|2013-02-28 15:00,28,3.529,3.538,3.529,3.535,78
20130501|2013-02-28 15:30,28,3.537,3.54,3.537,3.538,50
20130501|2013-02-28 16:00,28,3.536,3.537,3.536,3.537,9
20130501|2013-02-28 17:00,1,3.535,3.544,3.535,3.544,6
20130501|2013-02-28 17:30,1,3.536,3.536,3.534,3.534,14
20130501|2013-02-28 18:00,1,3.534,3.534,3.527,3.527,4
20130501|2013-02-28 18:30,1,3.529,3.529,3.529,3.529,1
20130501|2013-02-28 19:30,1,3.533,3.533,3.53,3.531,16
20130501|2013-02-28 20:30,1,3.53,3.53,3.53,3.53,15
20130501|2013-02-28 21:00,1,3.526,3.526,3.526,3.526,1
20130501|2013-02-28 21:30,1,3.534,3.537,3.534,3.537,14
20130501|2013-02-28 22:00,1,3.539,3.54,3.539,3.54,22
20130501|2013-02-28 22:30,1,3.54,3.543,3.54,3.543,34
20130501|2013-02-28 23:00,1,3.542,3.542,3.54,3.54,37
20130501|2013-02-28 23:30,1,3.54,3.542,3.54,3.54,11
20130501|2013-03-01 00:00,1,3.541,3.541,3.541,3.541,4
20130501|2013-03-01 00:30,1,3.542,3.542,3.542,3.542,6
20130501|2013-03-01 01:00,1,3.542,3.542,3.538,3.54,21
20130501|2013-03-01 01:30,1,3.541,3.541,3.541,3.541,7
20130501|2013-03-01 02:00,1,3.542,3.543,3.54,3.542,16
20130501|2013-03-01 02:30,1,3.54,3.543,3.54,3.543,26
20130501|2013-03-01 03:00,1,3.542,3.545,3.541,3.545,92
20130501|2013-03-01 03:30,1,3.544,3.547,3.537,3.543,177
20130501|2013-03-01 04:00,1,3.543,3.544,3.541,3.542,45
20130501|2013-03-01 04:30,1,3.544,3.545,3.54,3.54,40
20130501|2013-03-01 05:00,1,3.539,3.54,3.53,3.531,50
20130501|2013-03-01 05:30,1,3.53,3.535,3.529,3.533,39
20130501|2013-03-01 06:00,1,3.536,3.536,3.521,3.525,22
20130501|2013-03-01 06:30,1,3.525,3.536,3.517,3.535,68
20130501|2013-03-01 07:00,1,3.535,3.544,3.507,3.518,324
20130501|2013-03-01 07:30,1,3.517,3.533,3.514,3.514,639
20130501|2013-03-01 08:00,1,3.515,3.529,3.503,3.528,947
20130501|2013-03-01 08:30,1,3.527,3.563,3.526,3.546,974
20130501|2013-03-01 09:00,1,3.544,3.55,3.531,3.539,649
20130501|2013-03-01 09:30,1,3.54,3.545,3.534,3.543,310
20130501|2013-03-01 10:00,1,3.543,3.56,3.542,3.542,523
20130501|2013-03-01 10:30,1,3.542,3.543,3.519,3.521,663
20130501|2013-03-01 11:00,1,3.522,3.524,3.49,3.495,935
20130501|2013-03-01 11:30,1,3.497,3.518,3.496,3.511,491
20130501|2013-03-01 12:00,1,3.512,3.524,3.506,3.512,390
20130501|2013-03-01 12:30,1,3.512,3.523,3.503,3.503,276
20130501|2013-03-01 13:00,1,3.503,3.524,3.501,3.503,1141
20130501|2013-03-01 13:30,1,3.503,3.51,3.5,3.508,197
20130501|2013-03-01 14:00,1,3.507,3.507,3.501,3.505,116
20130501|2013-03-01 14:30,1,3.507,3.509,3.502,3.508,54
20130501|2013-03-01 15:00,1,3.508,3.509,3.504,3.504,30
20130501|2013-03-01 15:30,1,3.503,3.503,3.499,3.503,26
20130501|2013-03-01 16:00,1,3.508,3.508,3.508,3.508,3
20130501|2013-03-03 17:00,4,3.513,3.518,3.509,3.509,60
20130501|2013-03-03 17:30,4,3.506,3.506,3.492,3.494,33
20130501|2013-03-03 18:00,4,3.493,3.493,3.484,3.484,10
20130501|2013-03-03 18:30,4,3.486,3.486,3.463,3.471,93
20130501|2013-03-03 19:00,4,3.473,3.473,3.459,3.459,179
20130501|2013-03-03 19:30,4,3.459,3.465,3.459,3.463,12
20130501|2013-03-03 20:00,4,3.463,3.463,3.463,3.463,2
20130501|2013-03-03 20:30,4,3.468,3.468,3.466,3.466,11
20130501|2013-03-03 21:00,4,3.471,3.471,3.471,3.471,4
20130501|2013-03-03 21:30,4,3.471,3.471,3.463,3.465,10
20130501|2013-03-03 22:00,4,3.464,3.464,3.464,3.464,2
20130501|2013-03-03 22:30,4,3.473,3.488,3.473,3.488,52
20130501|2013-03-03 23:00,4,3.48,3.485,3.48,3.485,3
20130501|2013-03-03 23:30,4,3.488,3.488,3.487,3.487,2
20130501|2013-03-04 00:00,4,3.49,3.49,3.49,3.49,2
20130501|2013-03-04 00:30,4,3.487,3.487,3.487,3.487,2
20130501|2013-03-04 01:00,4,3.486,3.486,3.486,3.486,2
20130501|2013-03-04 01:30,4,3.484,3.489,3.484,3.489,7
20130501|2013-03-04 02:00,4,3.489,3.49,3.484,3.486,58
20130501|2013-03-04 02:30,4,3.486,3.488,3.484,3.488,41
20130501|2013-03-04 03:00,4,3.487,3.488,3.485,3.485,37
20130501|2013-03-04 03:30,4,3.489,3.489,3.485,3.486,27
20130501|2013-03-04 04:00,4,3.489,3.489,3.481,3.482,6
20130501|2013-03-04 04:30,4,3.486,3.486,3.483,3.484,21
20130501|2013-03-04 05:00,4,3.484,3.484,3.468,3.471,99
20130501|2013-03-04 05:30,4,3.47,3.472,3.467,3.468,33
20130501|2013-03-04 06:00,4,3.468,3.472,3.465,3.471,35
20130501|2013-03-04 06:30,4,3.471,3.485,3.465,3.479,62
20130501|2013-03-04 07:00,4,3.48,3.508,3.477,3.506,248
20130501|2013-03-04 07:30,4,3.506,3.508,3.494,3.497,200
20130501|2013-03-04 08:00,4,3.498,3.553,3.489,3.543,1207
20130501|2013-03-04 08:30,4,3.544,3.562,3.535,3.549,957
20130501|2013-03-04 09:00,4,3.547,3.555,3.533,3.535,567
20130501|2013-03-04 09:30,4,3.536,3.546,3.528,3.545,354
20130501|2013-03-04 10:00,4,3.544,3.574,3.541,3.571,777
20130501|2013-03-04 10:30,4,3.573,3.583,3.557,3.577,1625
20130501|2013-03-04 11:00,4,3.575,3.581,3.563,3.574,416
20130501|2013-03-04 11:30,4,3.574,3.582,3.569,3.575,543
20130501|2013-03-04 12:00,4,3.573,3.581,3.571,3.575,458
20130501|2013-03-04 12:30,4,3.576,3.577,3.56,3.565,803
20130501|2013-03-04 13:00,4,3.565,3.575,3.556,3.574,1117
20130501|2013-03-04 13:30,4,3.573,3.576,3.573,3.575,163
20130501|2013-03-04 14:00,4,3.575,3.578,3.574,3.575,143
20130501|2013-03-04 14:30,4,3.575,3.578,3.575,3.577,157
20130501|2013-03-04 15:00,4,3.577,3.58,3.577,3.579,249
20130501|2013-03-04 15:30,4,3.579,3.582,3.579,3.579,55
20130501|2013-03-04 16:00,4,3.577,3.58,3.577,3.577,68
20130501|2013-03-04 17:00,5,3.577,3.577,3.575,3.575,2
20130501|2013-03-04 17:30,5,3.581,3.581,3.581,3.581,2
20130501|2013-03-04 18:00,5,3.58,3.581,3.58,3.58,5
20130501|2013-03-04 18:30,5,3.58,3.58,3.58,3.58,1
20130501|2013-03-04 19:00,5,3.576,3.576,3.573,3.573,4
20130501|2013-03-04 19:30,5,3.576,3.576,3.575,3.575,7
20130501|2013-03-04 20:00,5,3.575,3.578,3.575,3.578,39
20130501|2013-03-04 20:30,5,3.578,3.578,3.576,3.576,36
20130501|2013-03-04 21:00,5,3.578,3.58,3.578,3.58,6
20130501|2013-03-04 21:30,5,3.581,3.585,3.581,3.584,6
20130501|2013-03-04 22:00,5,3.589,3.59,3.587,3.59,7
20130501|2013-03-04 22:30,5,3.59,3.593,3.588,3.592,11
20130501|2013-03-04 23:00,5,3.592,3.594,3.592,3.592,18
20130501|2013-03-04 23:30,5,3.594,3.603,3.594,3.603,33
20130501|2013-03-05 00:00,5,3.602,3.603,3.6,3.6,24
20130501|2013-03-05 00:30,5,3.6,3.605,3.6,3.605,16
20130501|2013-03-05 01:00,5,3.603,3.615,3.603,3.614,110
20130501|2013-03-05 01:30,5,3.615,3.618,3.613,3.615,120
20130501|2013-03-05 02:00,5,3.616,3.618,3.615,3.615,70
20130501|2013-03-05 02:30,5,3.617,3.62,3.616,3.62,90
20130501|2013-03-05 03:00,5,3.62,3.623,3.619,3.622,156
20130501|2013-03-05 03:30,5,3.624,3.627,3.621,3.627,96
20130501|2013-03-05 04:00,5,3.627,3.627,3.613,3.615,94
20130501|2013-03-05 04:30,5,3.613,3.626,3.613,3.622,134
20130501|2013-03-05 05:00,5,3.62,3.622,3.609,3.61,110
20130501|2013-03-05 05:30,5,3.608,3.622,3.607,3.607,30
20130501|2013-03-05 06:00,5,3.611,3.618,3.611,3.615,13
20130501|2013-03-05 06:30,5,3.611,3.616,3.61,3.615,169
20130501|2013-03-05 07:00,5,3.615,3.624,3.606,3.609,813
20130501|2013-03-05 07:30,5,3.607,3.614,3.594,3.6,1047
20130501|2013-03-05 08:00,5,3.599,3.618,3.596,3.613,1430
20130501|2013-03-05 08:30,5,3.613,3.616,3.599,3.601,709
20130501|2013-03-05 09:00,5,3.601,3.605,3.592,3.602,841
20130501|2013-03-05 09:30,5,3.602,3.605,3.592,3.595,627
20130501|2013-03-05 10:00,5,3.595,3.605,3.587,3.599,605
20130501|2013-03-05 10:30,5,3.599,3.614,3.599,3.607,1078
20130501|2013-03-05 11:00,5,3.608,3.608,3.586,3.598,853
20130501|2013-03-05 11:30,5,3.599,3.613,3.598,3.613,777
20130501|2013-03-05 12:00,5,3.613,3.625,3.612,3.622,1212
20130501|2013-03-05 12:30,5,3.622,3.636,3.614,3.617,1449
20130501|2013-03-05 13:00,5,3.621,3.627,3.571,3.572,2232
20130501|2013-03-05 13:30,5,3.573,3.578,3.559,3.563,573
20130501|2013-03-05 14:00,5,3.563,3.565,3.561,3.563,118
20130501|2013-03-05 14:30,5,3.562,3.577,3.556,3.572,198
20130501|2013-03-05 15:00,5,3.57,3.578,3.57,3.575,124
20130501|2013-03-05 15:30,5,3.573,3.573,3.569,3.569,27
20130501|2013-03-05 16:00,5,3.572,3.573,3.57,3.57,8
20130501|2013-03-05 17:00,6,3.57,3.572,3.57,3.572,11
20130501|2013-03-05 17:30,6,3.57,3.57,3.57,3.57,4
20130501|2013-03-05 18:30,6,3.57,3.57,3.569,3.569,14
20130501|2013-03-05 19:00,6,3.571,3.572,3.568,3.568,4
20130501|2013-03-05 19:30,6,3.571,3.571,3.571,3.571,1
20130501|2013-03-05 20:00,6,3.571,3.58,3.571,3.58,3
20130501|2013-03-05 21:00,6,3.58,3.58,3.58,3.58,2
20130501|2013-03-05 22:00,6,3.584,3.584,3.578,3.584,24
20130501|2013-03-05 22:30,6,3.588,3.594,3.58,3.589,166
20130501|2013-03-05 23:00,6,3.591,3.593,3.591,3.593,11
20130501|2013-03-05 23:30,6,3.591,3.591,3.586,3.588,39
20130501|2013-03-06 00:00,6,3.588,3.595,3.588,3.592,10
20130501|2013-03-06 00:30,6,3.593,3.596,3.593,3.595,34
20130501|2013-03-06 01:00,6,3.593,3.593,3.592,3.593,14
20130501|2013-03-06 01:30,6,3.593,3.594,3.593,3.593,3
20130501|2013-03-06 02:00,6,3.594,3.594,3.592,3.593,23
20130501|2013-03-06 02:30,6,3.592,3.597,3.59,3.597,24
20130501|2013-03-06 03:00,6,3.597,3.597,3.596,3.596,10
20130501|2013-03-06 03:30,6,3.596,3.597,3.595,3.597,89
20130501|2013-03-06 04:00,6,3.596,3.596,3.594,3.594,8
20130501|2013-03-06 04:30,6,3.595,3.595,3.581,3.581,69
20130501|2013-03-06 05:00,6,3.581,3.588,3.576,3.588,36
20130501|2013-03-06 05:30,6,3.585,3.587,3.58,3.58,30
20130501|2013-03-06 06:00,6,3.586,3.586,3.575,3.577,49
20130501|2013-03-06 06:30,6,3.573,3.573,3.545,3.548,519
20130501|2013-03-06 07:00,6,3.549,3.564,3.546,3.564,252
20130501|2013-03-06 07:30,6,3.56,3.565,3.547,3.551,466
20130501|2013-03-06 08:00,6,3.55,3.566,3.548,3.563,897
20130501|2013-03-06 08:30,6,3.562,3.571,3.562,3.564,372
20130501|2013-03-06 09:00,6,3.563,3.587,3.563,3.58,797
20130501|2013-03-06 09:30,6,3.579,3.582,3.558,3.558,776
20130501|2013-03-06 10:00,6,3.558,3.559,3.533,3.545,1454
20130501|2013-03-06 10:30,6,3.544,3.546,3.539,3.544,369
20130501|2013-03-06 11:00,6,3.542,3.549,3.516,3.521,834
20130501|2013-03-06 11:30,6,3.522,3.538,3.522,3.532,266
20130501|2013-03-06 12:00,6,3.533,3.542,3.528,3.529,482
20130501|2013-03-06 12:30,6,3.531,3.534,3.52,3.527,604
20130501|2013-03-06 13:00,6,3.526,3.528,3.511,3.522,943
20130501|2013-03-06 13:30,6,3.523,3.532,3.521,3.53,271
20130501|2013-03-06 14:00,6,3.531,3.531,3.524,3.525,116
20130501|2013-03-06 14:30,6,3.526,3.534,3.524,3.533,105
20130501|2013-03-06 15:00,6,3.532,3.533,3.527,3.528,54
20130501|2013-03-06 15:30,6,3.526,3.526,3.52,3.525,41
20130501|2013-03-06 17:00,7,3.527,3.527,3.522,3.525,17
20130501|2013-03-06 17:30,7,3.526,3.529,3.525,3.527,14
20130501|2013-03-06 18:00,7,3.528,3.531,3.524,3.524,4
20130501|2013-03-06 18:30,7,3.524,3.524,3.524,3.524,1
20130501|2013-03-06 19:00,7,3.524,3.524,3.524,3.524,3
20130501|2013-03-06 21:30,7,3.529,3.529,3.528,3.529,33
20130501|2013-03-06 22:00,7,3.529,3.531,3.529,3.531,8
20130501|2013-03-06 22:30,7,3.533,3.535,3.526,3.532,85
20130501|2013-03-06 23:00,7,3.531,3.539,3.531,3.539,9
20130501|2013-03-06 23:30,7,3.54,3.542,3.539,3.541,42
20130501|2013-03-07 00:00,7,3.54,3.547,3.54,3.547,29
20130501|2013-03-07 00:30,7,3.545,3.545,3.543,3.543,15
20130501|2013-03-07 01:00,7,3.543,3.544,3.542,3.543,79
20130501|2013-03-07 01:30,7,3.543,3.548,3.542,3.548,23
20130501|2013-03-07 02:00,7,3.543,3.548,3.543,3.545,12
20130501|2013-03-07 02:30,7,3.547,3.548,3.546,3.546,23
20130501|2013-03-07 03:00,7,3.546,3.547,3.545,3.545,128
20130501|2013-03-07 03:30,7,3.545,3.547,3.544,3.544,31
20130501|2013-03-07 04:00,7,3.542,3.542,3.531,3.532,54
20130501|2013-03-07 04:30,7,3.535,3.538,3.533,3.537,14
20130501|2013-03-07 05:00,7,3.535,3.536,3.523,3.525,24
20130501|2013-03-07 05:30,7,3.525,3.526,3.514,3.515,98
20130501|2013-03-07 06:00,7,3.518,3.521,3.515,3.515,127
20130501|2013-03-07 06:30,7,3.516,3.519,3.512,3.515,36
20130501|2013-03-07 07:00,7,3.513,3.527,3.513,3.527,113
20130501|2013-03-07 07:30,7,3.529,3.549,3.527,3.547,837
20130501|2013-03-07 08:00,7,3.547,3.556,3.543,3.543,981
20130501|2013-03-07 08:30,7,3.544,3.555,3.542,3.551,808
20130501|2013-03-07 09:00,7,3.552,3.607,3.549,3.599,2305
20130501|2013-03-07 09:30,7,3.608,3.649,3.608,3.617,5947
20130501|2013-03-07 10:00,7,3.617,3.628,3.608,3.616,1718
20130501|2013-03-07 10:30,7,3.618,3.631,3.61,3.63,799
20130501|2013-03-07 11:00,7,3.632,3.635,3.624,3.632,614
20130501|2013-03-07 11:30,7,3.633,3.636,3.616,3.63,1299
20130501|2013-03-07 12:00,7,3.629,3.636,3.628,3.634,805
20130501|2013-03-07 12:30,7,3.635,3.639,3.631,3.632,601
20130501|2013-03-07 13:00,7,3.633,3.638,3.611,3.628,1796
20130501|2013-03-07 13:30,7,3.627,3.63,3.624,3.626,248
20130501|2013-03-07 14:00,7,3.627,3.63,3.625,3.63,131
20130501|2013-03-07 14:30,7,3.628,3.629,3.621,3.623,163
20130501|2013-03-07 15:00,7,3.623,3.63,3.619,3.63,104
20130501|2013-03-07 15:30,7,3.629,3.632,3.624,3.624,87
20130501|2013-03-07 16:00,7,3.623,3.624,3.621,3.623,42
20130501|2013-03-07 17:00,8,3.631,3.631,3.626,3.629,46
20130501|2013-03-07 17:30,8,3.627,3.629,3.627,3.629,13
20130501|2013-03-07 18:00,8,3.629,3.632,3.629,3.632,4
20130501|2013-03-07 18:30,8,3.63,3.63,3.624,3.63,36
20130501|2013-03-07 20:00,8,3.623,3.626,3.62,3.625,60
20130501|2013-03-07 20:30,8,3.624,3.63,3.624,3.63,7
20130501|2013-03-07 21:00,8,3.626,3.626,3.623,3.623,3
20130501|2013-03-07 21:30,8,3.623,3.629,3.623,3.629,6
20130501|2013-03-07 22:00,8,3.63,3.632,3.63,3.631,14
20130501|2013-03-07 22:30,8,3.63,3.631,3.63,3.63,73
20130501|2013-03-07 23:00,8,3.63,3.63,3.629,3.629,5
20130501|2013-03-07 23:30,8,3.63,3.636,3.63,3.635,16
20130501|2013-03-08 00:00,8,3.634,3.64,3.634,3.637,19
20130501|2013-03-08 00:30,8,3.637,3.638,3.637,3.638,9
20130501|2013-03-08 01:00,8,3.638,3.641,3.638,3.64,46
20130501|2013-03-08 01:30,8,3.64,3.642,3.639,3.641,14
20130501|2013-03-08 02:00,8,3.641,3.644,3.641,3.641,25
20130501|2013-03-08 02:30,8,3.642,3.644,3.64,3.644,34
20130501|2013-03-08 03:00,8,3.642,3.644,3.642,3.642,7
20130501|2013-03-08 03:30,8,3.643,3.643,3.636,3.639,30
20130501|2013-03-08 04:00,8,3.636,3.639,3.627,3.632,83
20130501|2013-03-08 04:30,8,3.63,3.64,3.627,3.639,118
20130501|2013-03-08 05:00,8,3.637,3.638,3.637,3.637,191
20130501|2013-03-08 05:30,8,3.637,3.638,3.632,3.632,182
20130501|2013-03-08 06:00,8,3.632,3.641,3.632,3.641,75
20130501|2013-03-08 06:30,8,3.64,3.64,3.622,3.622,454
20130501|2013-03-08 07:00,8,3.622,3.633,3.622,3.63,779
20130501|2013-03-08 07:30,8,3.629,3.633,3.614,3.616,1182
20130501|2013-03-08 08:00,8,3.617,3.631,3.613,3.628,1197
20130501|2013-03-08 08:30,8,3.627,3.663,3.625,3.652,2888
20130501|2013-03-08 09:00,8,3.65,3.659,3.645,3.653,1432
20130501|2013-03-08 09:30,8,3.652,3.669,3.648,3.656,2538
20130501|2013-03-08 10:00,8,3.656,3.666,3.65,3.664,1476
20130501|2013-03-08 10:30,8,3.666,3.671,3.655,3.664,1348
20130501|2013-03-08 11:00,8,3.663,3.665,3.658,3.659,844
20130501|2013-03-08 11:30,8,3.659,3.668,3.657,3.668,776
20130501|2013-03-08 12:00,8,3.667,3.675,3.665,3.673,1234
20130501|2013-03-08 12:30,8,3.673,3.679,3.672,3.675,741
20130501|2013-03-08 13:00,8,3.675,3.677,3.667,3.674,2706
20130501|2013-03-08 13:30,8,3.674,3.674,3.669,3.669,601
20130501|2013-03-08 14:00,8,3.669,3.673,3.668,3.671,185
20130501|2013-03-08 14:30,8,3.671,3.677,3.671,3.675,433
20130501|2013-03-08 15:00,8,3.674,3.677,3.674,3.674,19
20130501|2013-03-08 15:30,8,3.674,3.674,3.666,3.668,38
20130501|2013-03-08 16:00,8,3.668,3.668,3.667,3.667,6
20130501|2013-03-10 17:00,11,3.68,3.683,3.674,3.678,262
20130501|2013-03-10 17:30,11,3.677,3.679,3.677,3.679,9
20130501|2013-03-10 18:00,11,3.679,3.681,3.679,3.681,24
20130501|2013-03-10 18:30,11,3.682,3.682,3.68,3.68,12
20130501|2013-03-10 19:00,11,3.675,3.676,3.672,3.672,48
20130501|2013-03-10 19:30,11,3.674,3.674,3.673,3.673,3
20130501|2013-03-10 20:00,11,3.674,3.674,3.672,3.672,37
20130501|2013-03-10 20:30,11,3.672,3.672,3.672,3.672,16
20130501|2013-03-10 21:30,11,3.672,3.672,3.672,3.672,8
20130501|2013-03-10 22:00,11,3.672,3.673,3.666,3.673,111
20130501|2013-03-10 22:30,11,3.673,3.673,3.673,3.673,9
20130501|2013-03-10 23:00,11,3.681,3.691,3.681,3.686,45
20130501|2013-03-10 23:30,11,3.681,3.681,3.675,3.679,61
20130501|2013-03-11 00:00,11,3.678,3.679,3.672,3.672,11
20130501|2013-03-11 00:30,11,3.673,3.673,3.673,3.673,3
20130501|2013-03-11 01:00,11,3.679,3.679,3.679,3.679,1
20130501|2013-03-11 01:30,11,3.683,3.685,3.683,3.683,9
20130501|2013-03-11 02:00,11,3.684,3.684,3.68,3.681,9
20130501|2013-03-11 02:30,11,3.679,3.679,3.678,3.678,7
20130501|2013-03-11 03:00,11,3.678,3.681,3.673,3.673,27
20130501|2013-03-11 03:30,11,3.676,3.685,3.676,3.685,29
20130501|2013-03-11 04:00,11,3.68,3.689,3.68,3.688,43
20130501|2013-03-11 04:30,11,3.684,3.687,3.681,3.684,18
20130501|2013-03-11 05:00,11,3.684,3.684,3.68,3.681,14
20130501|2013-03-11 05:30,11,3.677,3.683,3.673,3.673,41
20130501|2013-03-11 06:00,11,3.674,3.679,3.669,3.679,38
20130501|2013-03-11 06:30,11,3.678,3.678,3.668,3.668,45
20130501|2013-03-11 07:00,11,3.667,3.67,3.649,3.662,522
20130501|2013-03-11 07:30,11,3.66,3.663,3.648,3.658,653
20130501|2013-03-11 08:00,11,3.657,3.657,3.632,3.645,2743
20130501|2013-03-11 08:30,11,3.644,3.663,3.643,3.654,1317
20130501|2013-03-11 09:00,11,3.654,3.669,3.654,3.661,1223
20130501|2013-03-11 09:30,11,3.662,3.667,3.653,3.655,870
20130501|2013-03-11 10:00,11,3.656,3.666,3.656,3.665,506
20130501|2013-03-11 10:30,11,3.666,3.68,3.663,3.679,972
20130501|2013-03-11 11:00,11,3.678,3.688,3.678,3.682,965
20130501|2013-03-11 11:30,11,3.682,3.685,3.667,3.676,973
20130501|2013-03-11 12:00,11,3.675,3.685,3.671,3.678,728
20130501|2013-03-11 12:30,11,3.678,3.687,3.674,3.678,461
20130501|2013-03-11 13:00,11,3.678,3.692,3.677,3.687,1104
20130501|2013-03-11 13:30,11,3.687,3.689,3.681,3.685,575
20130501|2013-03-11 14:00,11,3.684,3.687,3.682,3.684,134
20130501|2013-03-11 14:30,11,3.685,3.685,3.679,3.682,402
20130501|2013-03-11 15:00,11,3.68,3.683,3.679,3.683,32
20130501|2013-03-11 15:30,11,3.683,3.683,3.681,3.683,32
20130501|2013-03-11 16:00,11,3.679,3.679,3.677,3.677,13
20130501|2013-03-11 17:00,12,3.677,3.683,3.677,3.68,28
20130501|2013-03-11 17:30,12,3.683,3.683,3.683,3.683,3
20130501|2013-03-11 18:00,12,3.684,3.692,3.684,3.692,16
20130501|2013-03-11 18:30,12,3.692,3.699,3.691,3.691,31
20130501|2013-03-11 19:00,12,3.691,3.691,3.684,3.684,30
20130501|2013-03-11 19:30,12,3.684,3.686,3.684,3.685,3
20130501|2013-03-11 20:30,12,3.685,3.685,3.685,3.685,2
20130501|2013-03-11 21:00,12,3.683,3.683,3.678,3.678,64
20130501|2013-03-11 21:30,12,3.677,3.677,3.677,3.677,1
20130501|2013-03-11 22:00,12,3.677,3.68,3.676,3.68,39
20130501|2013-03-11 22:30,12,3.68,3.687,3.678,3.686,38
20130501|2013-03-11 23:00,12,3.687,3.696,3.687,3.695,19
20130501|2013-03-11 23:30,12,3.692,3.705,3.692,3.703,192
20130501|2013-03-12 00:00,12,3.703,3.708,3.702,3.704,182
20130501|2013-03-12 00:30,12,3.702,3.706,3.702,3.704,61
20130501|2013-03-12 01:00,12,3.704,3.706,3.703,3.705,24
20130501|2013-03-12 01:30,12,3.704,3.705,3.702,3.704,45
20130501|2013-03-12 02:00,12,3.704,3.706,3.703,3.706,19
20130501|2013-03-12 02:30,12,3.704,3.706,3.7,3.704,45
20130501|2013-03-12 03:00,12,3.704,3.706,3.704,3.705,94
20130501|2013-03-12 03:30,12,3.705,3.707,3.704,3.707,27
20130501|2013-03-12 04:00,12,3.707,3.708,3.704,3.705,30
20130501|2013-03-12 04:30,12,3.705,3.705,3.703,3.703,79
20130501|2013-03-12 05:00,12,3.704,3.705,3.703,3.704,94
20130501|2013-03-12 05:30,12,3.705,3.705,3.7,3.701,137
20130501|2013-03-12 06:00,12,3.701,3.703,3.697,3.7,78
20130501|2013-03-12 06:30,12,3.701,3.706,3.697,3.697,85
20130501|2013-03-12 07:00,12,3.695,3.707,3.683,3.693,343
20130501|2013-03-12 07:30,12,3.692,3.705,3.684,3.705,1163
20130501|2013-03-12 08:00,12,3.705,3.715,3.69,3.691,3828
20130501|2013-03-12 08:30,12,3.691,3.693,3.66,3.673,1634
20130501|2013-03-12 09:00,12,3.674,3.68,3.665,3.679,977
20130501|2013-03-12 09:30,12,3.679,3.705,3.677,3.698,1037
20130501|2013-03-12 10:00,12,3.699,3.704,3.689,3.689,1146
20130501|2013-03-12 10:30,12,3.69,3.699,3.675,3.698,1294
20130501|2013-03-12 11:00,12,3.698,3.705,3.693,3.696,867
20130501|2013-03-12 11:30,12,3.697,3.704,3.67,3.671,2010
20130501|2013-03-12 12:00,12,3.671,3.679,3.664,3.675,1053
20130501|2013-03-12 12:30,12,3.674,3.676,3.668,3.675,493
20130501|2013-03-12 13:00,12,3.676,3.688,3.67,3.681,1938
20130501|2013-03-12 13:30,12,3.683,3.683,3.673,3.673,359
20130501|2013-03-12 14:00,12,3.673,3.675,3.671,3.672,132
20130501|2013-03-12 14:30,12,3.674,3.676,3.67,3.67,160
20130501|2013-03-12 15:00,12,3.672,3.673,3.67,3.67,121
20130501|2013-03-12 15:30,12,3.67,3.675,3.67,3.675,20
20130501|2013-03-12 17:00,13,3.672,3.675,3.672,3.674,5
20130501|2013-03-12 18:00,13,3.676,3.677,3.676,3.677,4
20130501|2013-03-12 18:30,13,3.673,3.677,3.673,3.677,2
20130501|2013-03-12 19:30,13,3.675,3.676,3.674,3.676,3
20130501|2013-03-12 20:30,13,3.674,3.677,3.674,3.677,3
20130501|2013-03-12 21:30,13,3.679,3.679,3.678,3.678,5
20130501|2013-03-12 22:00,13,3.675,3.675,3.674,3.674,5
20130501|2013-03-12 22:30,13,3.675,3.677,3.674,3.677,14
20130501|2013-03-12 23:00,13,3.677,3.68,3.677,3.678,27
20130501|2013-03-12 23:30,13,3.677,3.69,3.677,3.688,47
20130501|2013-03-13 00:00,13,3.685,3.691,3.685,3.688,91
20130501|2013-03-13 00:30,13,3.689,3.69,3.687,3.689,42
20130501|2013-03-13 01:00,13,3.689,3.69,3.688,3.69,33
20130501|2013-03-13 02:00,13,3.684,3.684,3.676,3.677,13
20130501|2013-03-13 02:30,13,3.676,3.678,3.675,3.677,11
20130501|2013-03-13 03:00,13,3.679,3.679,3.671,3.671,7
20130501|2013-03-13 03:30,13,3.668,3.678,3.663,3.668,91
20130501|2013-03-13 04:00,13,3.667,3.669,3.664,3.669,25
20130501|2013-03-13 04:30,13,3.67,3.67,3.667,3.667,6
20130501|2013-03-13 05:00,13,3.667,3.672,3.667,3.672,31
20130501|2013-03-13 05:30,13,3.672,3.686,3.671,3.684,53
20130501|2013-03-13 06:00,13,3.683,3.693,3.681,3.693,85
20130501|2013-03-13 06:30,13,3.692,3.698,3.687,3.69,140
20130501|2013-03-13 07:00,13,3.69,3.699,3.69,3.697,200
20130501|2013-03-13 07:30,13,3.697,3.71,3.696,3.71,918
20130501|2013-03-13 08:00,13,3.708,3.724,3.704,3.709,2532
20130501|2013-03-13 08:30,13,3.71,3.719,3.706,3.711,1128
20130501|2013-03-13 09:00,13,3.711,3.713,3.701,3.71,1187
20130501|2013-03-13 09:30,13,3.709,3.714,3.695,3.697,1104
20130501|2013-03-13 10:00,13,3.698,3.707,3.696,3.701,885
20130501|2013-03-13 10:30,13,3.7,3.712,3.699,3.709,648
20130501|2013-03-13 11:00,13,3.709,3.718,3.705,3.718,589
20130501|2013-03-13 11:30,13,3.718,3.718,3.708,3.716,816
20130501|2013-03-13 12:00,13,3.715,3.734,3.714,3.727,1365
20130501|2013-03-13 12:30,13,3.726,3.732,3.719,3.72,913
20130501|2013-03-13 13:00,13,3.72,3.729,3.715,3.716,2405
20130501|2013-03-13 13:30,13,3.716,3.722,3.716,3.72,777
20130501|2013-03-13 14:00,13,3.718,3.721,3.717,3.719,165
20130501|2013-03-13 14:30,13,3.718,3.721,3.717,3.72,152
20130501|2013-03-13 15:00,13,3.718,3.722,3.718,3.722,42
20130501|2013-03-13 15:30,13,3.72,3.724,3.72,3.724,21
20130501|2013-03-13 16:00,13,3.721,3.724,3.72,3.72,14
20130501|2013-03-13 17:30,14,3.718,3.72,3.718,3.718,16
20130501|2013-03-13 18:00,14,3.717,3.722,3.717,3.722,27
20130501|2013-03-13 18:30,14,3.722,3.722,3.72,3.72,2
20130501|2013-03-13 19:00,14,3.719,3.719,3.718,3.718,4
20130501|2013-03-13 19:30,14,3.72,3.72,3.72,3.72,1
20130501|2013-03-13 20:30,14,3.72,3.724,3.716,3.724,57
20130501|2013-03-13 21:00,14,3.725,3.725,3.722,3.722,9
20130501|2013-03-13 22:00,14,3.723,3.723,3.721,3.721,8
20130501|2013-03-13 22:30,14,3.723,3.723,3.723,3.723,1
20130501|2013-03-13 23:00,14,3.723,3.725,3.723,3.725,6
20130501|2013-03-13 23:30,14,3.724,3.73,3.722,3.73,124
20130501|2013-03-14 00:00,14,3.73,3.731,3.726,3.73,41
20130501|2013-03-14 00:30,14,3.728,3.732,3.728,3.729,186
20130501|2013-03-14 01:00,14,3.729,3.729,3.727,3.727,9
20130501|2013-03-14 01:30,14,3.726,3.726,3.722,3.723,7
20130501|2013-03-14 02:00,14,3.723,3.727,3.72,3.727,32
20130501|2013-03-14 02:30,14,3.727,3.734,3.727,3.731,74
20130501|2013-03-14 03:00,14,3.73,3.734,3.728,3.728,55
20130501|2013-03-14 03:30,14,3.728,3.732,3.728,3.732,14
20130501|2013-03-14 04:00,14,3.73,3.732,3.729,3.731,51
20130501|2013-03-14 04:30,14,3.73,3.74,3.73,3.735,109
20130501|2013-03-14 05:00,14,3.731,3.739,3.731,3.735,40
20130501|2013-03-14 05:30,14,3.736,3.74,3.736,3.738,55
20130501|2013-03-14 06:00,14,3.739,3.74,3.736,3.737,32
20130501|2013-03-14 06:30,14,3.737,3.742,3.737,3.737,105
20130501|2013-03-14 07:00,14,3.736,3.736,3.724,3.731,812
20130501|2013-03-14 07:30,14,3.731,3.742,3.729,3.742,1187
20130501|2013-03-14 08:00,14,3.74,3.78,3.737,3.773,5200
20130501|2013-03-14 08:30,14,3.773,3.787,3.771,3.773,2789
20130501|2013-03-14 09:00,14,3.773,3.807,3.767,3.795,3501
20130501|2013-03-14 09:30,14,3.796,3.844,3.795,3.818,6325
20130501|2013-03-14 10:00,14,3.819,3.833,3.811,3.82,4384
20130501|2013-03-14 10:30,14,3.822,3.827,3.808,3.821,2662
20130501|2013-03-14 11:00,14,3.82,3.837,3.818,3.827,2422
20130501|2013-03-14 11:30,14,3.828,3.838,3.819,3.821,2042
20130501|2013-03-14 12:00,14,3.823,3.826,3.815,3.823,1215
20130501|2013-03-14 12:30,14,3.824,3.829,3.819,3.823,1055
20130501|2013-03-14 13:00,14,3.824,3.851,3.823,3.85,5779
20130501|2013-03-14 13:30,14,3.851,3.858,3.846,3.856,1825
20130501|2013-03-14 14:00,14,3.856,3.864,3.849,3.849,935
20130501|2013-03-14 14:30,14,3.849,3.865,3.848,3.861,472
20130501|2013-03-14 15:00,14,3.861,3.867,3.855,3.867,231
20130501|2013-03-14 15:30,14,3.866,3.866,3.862,3.862,33
20130501|2013-03-14 16:00,14,3.863,3.868,3.863,3.866,29
20130501|2013-03-14 17:00,15,3.856,3.865,3.856,3.865,51
20130501|2013-03-14 17:30,15,3.866,3.867,3.864,3.867,8
20130501|2013-03-14 18:00,15,3.869,3.87,3.868,3.87,14
20130501|2013-03-14 18:30,15,3.868,3.873,3.868,3.87,35
20130501|2013-03-14 19:00,15,3.868,3.882,3.868,3.874,34
20130501|2013-03-14 19:30,15,3.872,3.874,3.872,3.872,6
20130501|2013-03-14 20:00,15,3.875,3.878,3.87,3.871,8
20130501|2013-03-14 20:30,15,3.871,3.871,3.867,3.869,10
20130501|2013-03-14 21:30,15,3.865,3.873,3.865,3.868,15
20130501|2013-03-14 22:30,15,3.872,3.873,3.87,3.873,39
20130501|2013-03-14 23:00,15,3.871,3.872,3.871,3.871,17
20130501|2013-03-14 23:30,15,3.871,3.871,3.866,3.868,176
20130501|2013-03-15 00:00,15,3.868,3.872,3.865,3.869,55
20130501|2013-03-15 00:30,15,3.869,3.874,3.869,3.873,31
20130501|2013-03-15 01:00,15,3.873,3.889,3.873,3.886,75
20130501|2013-03-15 01:30,15,3.885,3.889,3.88,3.882,102
20130501|2013-03-15 02:00,15,3.882,3.882,3.873,3.875,108
20130501|2013-03-15 02:30,15,3.878,3.888,3.878,3.883,51
20130501|2013-03-15 03:00,15,3.882,3.887,3.879,3.885,124
20130501|2013-03-15 03:30,15,3.885,3.889,3.885,3.886,68
20130501|2013-03-15 04:00,15,3.888,3.892,3.888,3.889,139
20130501|2013-03-15 04:30,15,3.889,3.891,3.886,3.886,74
20130501|2013-03-15 05:00,15,3.887,3.911,3.884,3.911,400
20130501|2013-03-15 05:30,15,3.911,3.933,3.911,3.923,550
20130501|2013-03-15 06:00,15,3.922,3.926,3.909,3.912,680
20130501|2013-03-15 06:30,15,3.914,3.916,3.901,3.902,273
20130501|2013-03-15 07:00,15,3.902,3.928,3.902,3.917,2431
20130501|2013-03-15 07:30,15,3.918,3.924,3.9,3.923,2970
20130501|2013-03-15 08:00,15,3.924,3.927,3.912,3.92,2444
20130501|2013-03-15 08:30,15,3.92,3.954,3.919,3.945,4101
20130501|2013-03-15 09:00,15,3.946,3.958,3.943,3.947,2836
20130501|2013-03-15 09:30,15,3.946,3.952,3.916,3.925,3818
20130501|2013-03-15 10:00,15,3.925,3.93,3.904,3.924,3257
20130501|2013-03-15 10:30,15,3.923,3.926,3.869,3.891,4600
20130501|2013-03-15 11:00,15,3.891,3.907,3.878,3.905,2843
20130501|2013-03-15 11:30,15,3.905,3.918,3.896,3.913,2085
20130501|2013-03-15 12:00,15,3.914,3.914,3.891,3.896,1423
20130501|2013-03-15 12:30,15,3.897,3.903,3.88,3.89,1333
20130501|2013-03-15 13:00,15,3.887,3.914,3.879,3.91,4631
20130501|2013-03-15 13:30,15,3.91,3.91,3.891,3.896,697
20130501|2013-03-15 14:00,15,3.896,3.896,3.891,3.893,167
20130501|2013-03-15 14:30,15,3.893,3.894,3.88,3.883,329
20130501|2013-03-15 15:00,15,3.884,3.887,3.881,3.884,101
20130501|2013-03-15 15:30,15,3.885,3.897,3.885,3.897,68
20130501|2013-03-15 16:00,15,3.899,3.901,3.897,3.901,16
20130501|2013-03-17 17:00,18,3.914,3.962,3.914,3.962,571
20130501|2013-03-17 17:30,18,3.96,3.97,3.958,3.967,104
20130501|2013-03-17 18:00,18,3.967,3.97,3.965,3.967,35
20130501|2013-03-17 18:30,18,3.968,3.977,3.968,3.97,86
20130501|2013-03-17 19:00,18,3.967,3.97,3.965,3.965,22
20130501|2013-03-17 19:30,18,3.965,3.968,3.965,3.967,10
20130501|2013-03-17 20:00,18,3.965,3.965,3.965,3.965,3
20130501|2013-03-17 20:30,18,3.966,3.967,3.964,3.967,6
20130501|2013-03-17 21:00,18,3.968,3.968,3.963,3.964,7
20130501|2013-03-17 21:30,18,3.966,3.966,3.962,3.962,6
20130501|2013-03-17 22:00,18,3.962,3.962,3.959,3.96,6
20130501|2013-03-17 22:30,18,3.958,3.959,3.958,3.959,4
20130501|2013-03-17 23:00,18,3.959,3.959,3.958,3.958,5
20130501|2013-03-17 23:30,18,3.958,3.964,3.957,3.957,153
20130501|2013-03-18 00:00,18,3.957,3.957,3.955,3.955,80
20130501|2013-03-18 00:30,18,3.956,3.958,3.955,3.956,47
20130501|2013-03-18 01:00,18,3.955,3.961,3.954,3.961,38
20130501|2013-03-18 01:30,18,3.961,3.966,3.959,3.965,102
20130501|2013-03-18 02:00,18,3.965,3.971,3.965,3.97,122
20130501|2013-03-18 02:30,18,3.97,3.97,3.957,3.957,62
20130501|2013-03-18 03:00,18,3.956,3.96,3.954,3.955,129
20130501|2013-03-18 03:30,18,3.954,3.955,3.95,3.952,82
20130501|2013-03-18 04:00,18,3.954,3.963,3.953,3.96,120
20130501|2013-03-18 04:30,18,3.959,3.965,3.958,3.963,80
20130501|2013-03-18 05:00,18,3.965,3.966,3.959,3.96,144
20130501|2013-03-18 05:30,18,3.96,3.963,3.957,3.959,80
20130501|2013-03-18 06:00,18,3.959,3.962,3.955,3.955,96
20130501|2013-03-18 06:30,18,3.957,3.985,3.956,3.97,541
20130501|2013-03-18 07:00,18,3.969,4.003,3.969,3.998,1531
20130501|2013-03-18 07:30,18,3.998,3.998,3.969,3.981,2054
20130501|2013-03-18 08:00,18,3.981,3.989,3.964,3.977,2798
20130501|2013-03-18 08:30,18,3.976,3.992,3.968,3.989,2824
20130501|2013-03-18 09:00,18,3.99,3.998,3.978,3.982,2299
20130501|2013-03-18 09:30,18,3.983,3.986,3.971,3.972,2140
20130501|2013-03-18 10:00,18,3.972,3.972,3.924,3.941,3729
20130501|2013-03-18 10:30,18,3.941,3.963,3.933,3.947,1978
20130501|2013-03-18 11:00,18,3.949,3.95,3.93,3.932,1561
20130501|2013-03-18 11:30,18,3.931,3.948,3.93,3.942,1427
20130501|2013-03-18 12:00,18,3.943,3.954,3.937,3.949,1646
20130501|2013-03-18 12:30,18,3.949,3.969,3.944,3.947,1607
20130501|2013-03-18 13:00,18,3.947,3.95,3.91,3.915,3922
20130501|2013-03-18 13:30,18,3.915,3.921,3.892,3.905,1718
20130501|2013-03-18 14:00,18,3.905,3.906,3.893,3.898,281
20130501|2013-03-18 14:30,18,3.9,3.901,3.89,3.9,201
20130501|2013-03-18 15:00,18,3.9,3.909,3.9,3.903,164
20130501|2013-03-18 15:30,18,3.905,3.909,3.905,3.908,70
20130501|2013-03-18 16:00,18,3.909,3.913,3.909,3.913,24
20130501|2013-03-18 17:00,19,3.913,3.914,3.906,3.906,49
20130501|2013-03-18 17:30,19,3.906,3.912,3.906,3.912,19
20130501|2013-03-18 18:00,19,3.913,3.915,3.911,3.911,11
20130501|2013-03-18 18:30,19,3.911,3.911,3.911,3.911,1
20130501|2013-03-18 19:00,19,3.911,3.912,3.909,3.911,7
20130501|2013-03-18 20:00,19,3.911,3.911,3.911,3.911,22
20130501|2013-03-18 20:30,19,3.911,3.916,3.909,3.914,20
20130501|2013-03-18 21:00,19,3.914,3.915,3.913,3.915,9
20130501|2013-03-18 21:30,19,3.915,3.915,3.913,3.913,2
20130501|2013-03-18 22:00,19,3.913,3.916,3.913,3.916,2
20130501|2013-03-18 22:30,19,3.92,3.923,3.919,3.923,22
20130501|2013-03-18 23:00,19,3.923,3.924,3.922,3.922,8
20130501|2013-03-18 23:30,19,3.922,3.928,3.921,3.921,78
20130501|2013-03-19 00:00,19,3.923,3.928,3.922,3.928,36
20130501|2013-03-19 00:30,19,3.928,3.929,3.914,3.914,131
20130501|2013-03-19 01:00,19,3.913,3.929,3.913,3.919,36
20130501|2013-03-19 01:30,19,3.92,3.925,3.919,3.922,14
20130501|2013-03-19 02:00,19,3.92,3.924,3.92,3.922,11
20130501|2013-03-19 02:30,19,3.92,3.922,3.919,3.921,16
20130501|2013-03-19 03:00,19,3.921,3.921,3.913,3.913,57
20130501|2013-03-19 03:30,19,3.915,3.917,3.91,3.913,96
20130501|2013-03-19 04:00,19,3.913,3.92,3.909,3.92,133
20130501|2013-03-19 04:30,19,3.918,3.919,3.911,3.917,44
20130501|2013-03-19 05:00,19,3.921,3.924,3.918,3.922,85
20130501|2013-03-19 05:30,19,3.922,3.924,3.912,3.913,269
20130501|2013-03-19 06:00,19,3.913,3.921,3.913,3.919,116
20130501|2013-03-19 06:30,19,3.919,3.919,3.904,3.916,371
20130501|2013-03-19 07:00,19,3.917,3.935,3.908,3.911,1342
20130501|2013-03-19 07:30,19,3.913,3.931,3.898,3.929,3207
20130501|2013-03-19 08:00,19,3.93,3.936,3.92,3.934,2589
20130501|2013-03-19 08:30,19,3.934,3.951,3.931,3.939,3786
20130501|2013-03-19 09:00,19,3.941,3.948,3.925,3.934,2099
20130501|2013-03-19 09:30,19,3.934,3.942,3.931,3.933,1318
20130501|2013-03-19 10:00,19,3.934,3.948,3.932,3.945,1928
20130501|2013-03-19 10:30,19,3.945,3.968,3.943,3.964,3289
20130501|2013-03-19 11:00,19,3.964,3.977,3.961,3.974,2437
20130501|2013-03-19 11:30,19,3.975,3.998,3.965,3.993,3484
20130501|2013-03-19 12:00,19,3.993,3.995,3.976,3.979,2331
20130501|2013-03-19 12:30,19,3.978,4,3.977,3.997,2574
20130501|2013-03-19 13:00,19,3.997,3.999,3.958,3.998,5156
20130501|2013-03-19 13:30,19,3.997,3.997,3.988,3.99,898
20130501|2013-03-19 14:00,19,3.989,3.99,3.982,3.983,417
20130501|2013-03-19 14:30,19,3.984,3.991,3.982,3.987,604
20130501|2013-03-19 15:00,19,3.986,3.989,3.984,3.985,94
20130501|2013-03-19 15:30,19,3.985,3.992,3.984,3.988,189
20130501|2013-03-19 16:00,19,3.987,3.991,3.984,3.99,71
20130501|2013-03-19 17:00,20,3.992,3.993,3.984,3.987,33
20130501|2013-03-19 17:30,20,3.988,3.99,3.988,3.989,25
20130501|2013-03-19 18:00,20,3.989,3.992,3.989,3.99,17
20130501|2013-03-19 18:30,20,3.99,3.991,3.989,3.991,10
20130501|2013-03-19 19:00,20,3.991,3.994,3.99,3.992,30
20130501|2013-03-19 19:30,20,3.994,3.995,3.992,3.994,26
20130501|2013-03-19 20:00,20,3.994,3.994,3.99,3.992,35
20130501|2013-03-19 20:30,20,3.995,3.999,3.995,3.996,95
20130501|2013-03-19 21:00,20,3.995,3.997,3.995,3.997,55
20130501|2013-03-19 21:30,20,3.997,3.999,3.995,3.997,31
20130501|2013-03-19 22:00,20,3.995,3.997,3.995,3.997,23
20130501|2013-03-19 22:30,20,3.997,4,3.995,3.995,229
20130501|2013-03-19 23:00,20,3.996,3.999,3.996,3.999,5
20130501|2013-03-19 23:30,20,3.999,3.999,3.975,3.976,260
20130501|2013-03-20 00:00,20,3.976,3.976,3.97,3.972,144
20130501|2013-03-20 00:30,20,3.973,3.975,3.97,3.972,33
20130501|2013-03-20 01:00,20,3.98,3.98,3.977,3.979,10
20130501|2013-03-20 01:30,20,3.978,3.984,3.978,3.984,34
20130501|2013-03-20 02:00,20,3.986,3.986,3.977,3.978,63
20130501|2013-03-20 02:30,20,3.977,3.98,3.972,3.979,143
20130501|2013-03-20 03:00,20,3.978,3.979,3.975,3.977,173
20130501|2013-03-20 03:30,20,3.978,3.978,3.972,3.973,154
20130501|2013-03-20 04:00,20,3.974,3.978,3.973,3.973,295
20130501|2013-03-20 04:30,20,3.975,3.977,3.971,3.976,88
20130501|2013-03-20 05:00,20,3.975,3.977,3.97,3.971,178
20130501|2013-03-20 05:30,20,3.972,3.979,3.97,3.975,254
20130501|2013-03-20 06:00,20,3.977,3.979,3.971,3.976,310
20130501|2013-03-20 06:30,20,3.974,3.976,3.955,3.961,894
20130501|2013-03-20 07:00,20,3.961,3.961,3.918,3.925,2091
20130501|2013-03-20 07:30,20,3.925,3.946,3.913,3.942,5037
20130501|2013-03-20 08:00,20,3.942,3.955,3.933,3.951,3521
20130501|2013-03-20 08:30,20,3.952,3.961,3.946,3.957,2163
20130501|2013-03-20 09:00,20,3.958,3.961,3.934,3.937,2469
20130501|2013-03-20 09:30,20,3.938,3.949,3.936,3.943,1680
20130501|2013-03-20 10:00,20,3.944,3.956,3.939,3.946,1247
20130501|2013-03-20 10:30,20,3.947,3.952,3.941,3.946,1289
20130501|2013-03-20 11:00,20,3.947,3.978,3.945,3.962,3478
20130501|2013-03-20 11:30,20,3.963,3.989,3.962,3.966,2456
20130501|2013-03-20 12:00,20,3.965,3.98,3.961,3.978,1659
20130501|2013-03-20 12:30,20,3.978,3.991,3.973,3.982,1954
20130501|2013-03-20 13:00,20,3.982,3.994,3.964,3.983,4482
20130501|2013-03-20 13:30,20,3.982,3.983,3.968,3.973,560
20130501|2013-03-20 14:00,20,3.973,3.974,3.968,3.974,314
20130501|2013-03-20 14:30,20,3.972,3.974,3.966,3.968,379
20130501|2013-03-20 15:00,20,3.968,3.969,3.965,3.968,117
20130501|2013-03-20 15:30,20,3.966,3.972,3.965,3.972,103
20130501|2013-03-20 16:00,20,3.972,3.976,3.972,3.973,32
20130501|2013-03-20 17:00,21,3.973,3.978,3.971,3.974,31
20130501|2013-03-20 17:30,21,3.977,3.983,3.974,3.982,29
20130501|2013-03-20 18:00,21,3.98,3.981,3.978,3.98,11
20130501|2013-03-20 18:30,21,3.982,3.982,3.98,3.98,13
20130501|2013-03-20 19:00,21,3.98,3.984,3.98,3.984,26
20130501|2013-03-20 19:30,21,3.982,3.982,3.976,3.976,22
20130501|2013-03-20 20:00,21,3.978,3.979,3.977,3.979,44
20130501|2013-03-20 20:30,21,3.978,3.978,3.975,3.978,9
20130501|2013-03-20 21:00,21,3.975,3.977,3.975,3.977,23
20130501|2013-03-20 21:30,21,3.976,3.977,3.975,3.975,17
20130501|2013-03-20 22:00,21,3.975,3.975,3.965,3.965,33
20130501|2013-03-20 22:30,21,3.964,3.967,3.964,3.967,9
20130501|2013-03-20 23:30,21,3.973,3.974,3.966,3.969,51
20130501|2013-03-21 00:00,21,3.969,3.97,3.966,3.967,34
20130501|2013-03-21 00:30,21,3.972,3.972,3.964,3.966,71
20130501|2013-03-21 01:00,21,3.967,3.973,3.966,3.966,60
20130501|2013-03-21 01:30,21,3.966,3.971,3.966,3.967,48
20130501|2013-03-21 02:00,21,3.967,3.97,3.967,3.97,23
20130501|2013-03-21 02:30,21,3.973,3.976,3.973,3.974,57
20130501|2013-03-21 03:00,21,3.973,3.973,3.965,3.968,140
20130501|2013-03-21 03:30,21,3.969,3.969,3.964,3.965,91
20130501|2013-03-21 04:00,21,3.965,3.972,3.965,3.972,165
20130501|2013-03-21 04:30,21,3.972,3.981,3.972,3.977,161
20130501|2013-03-21 05:00,21,3.975,3.985,3.972,3.982,189
20130501|2013-03-21 05:30,21,3.982,3.982,3.971,3.974,72
20130501|2013-03-21 06:00,21,3.976,3.985,3.976,3.978,133
20130501|2013-03-21 06:30,21,3.977,3.993,3.977,3.988,446
20130501|2013-03-21 07:00,21,3.988,4.002,3.984,3.996,1331
20130501|2013-03-21 07:30,21,3.996,4.011,3.991,4.008,1903
20130501|2013-03-21 08:00,21,4.008,4.015,4.004,4.007,3256
20130501|2013-03-21 08:30,21,4.007,4.017,4.006,4.014,2163
20130501|2013-03-21 09:00,21,4.016,4.024,3.949,3.982,5526
20130501|2013-03-21 09:30,21,3.981,4.012,3.914,3.993,19564
20130501|2013-03-21 10:00,21,3.991,4.015,3.983,4.006,4326
20130501|2013-03-21 10:30,21,4.008,4.05,4.003,4.024,8201
20130501|2013-03-21 11:00,21,4.023,4.025,3.975,3.979,4827
20130501|2013-03-21 11:30,21,3.98,3.982,3.941,3.947,5700
20130501|2013-03-21 12:00,21,3.948,3.968,3.931,3.958,4296
20130501|2013-03-21 12:30,21,3.958,3.976,3.954,3.958,2580
20130501|2013-03-21 13:00,21,3.958,3.975,3.942,3.961,4961
20130501|2013-03-21 13:30,21,3.96,3.964,3.954,3.957,1356
20130501|2013-03-21 14:00,21,3.957,3.958,3.952,3.954,458
20130501|2013-03-21 14:30,21,3.956,3.958,3.949,3.951,438
20130501|2013-03-21 15:00,21,3.951,3.955,3.949,3.952,114
20130501|2013-03-21 15:30,21,3.95,3.952,3.947,3.95,76
20130501|2013-03-21 16:00,21,3.95,3.953,3.948,3.953,34
20130501|2013-03-21 17:00,22,3.959,3.962,3.958,3.961,96
20130501|2013-03-21 17:30,22,3.961,3.962,3.96,3.962,31
20130501|2013-03-21 18:00,22,3.96,3.963,3.96,3.963,48
20130501|2013-03-21 18:30,22,3.965,3.97,3.964,3.97,51
20130501|2013-03-21 19:00,22,3.968,3.968,3.964,3.964,33
20130501|2013-03-21 19:30,22,3.964,3.964,3.962,3.962,12
20130501|2013-03-21 20:00,22,3.964,3.965,3.964,3.965,21
20130501|2013-03-21 20:30,22,3.964,3.966,3.963,3.966,9
20130501|2013-03-21 21:00,22,3.964,3.964,3.96,3.96,12
20130501|2013-03-21 21:30,22,3.96,3.96,3.96,3.96,1
20130501|2013-03-21 22:00,22,3.96,3.96,3.96,3.96,3
20130501|2013-03-21 23:00,22,3.964,3.964,3.96,3.964,62
20130501|2013-03-21 23:30,22,3.964,3.975,3.962,3.975,106
20130501|2013-03-22 00:00,22,3.973,3.974,3.964,3.964,37
20130501|2013-03-22 00:30,22,3.964,3.969,3.963,3.966,45
20130501|2013-03-22 01:00,22,3.966,3.97,3.964,3.968,81
20130501|2013-03-22 01:30,22,3.967,3.968,3.963,3.966,78
20130501|2013-03-22 02:00,22,3.967,3.969,3.966,3.967,34
20130501|2013-03-22 02:30,22,3.968,3.968,3.958,3.959,283
20130501|2013-03-22 03:00,22,3.958,3.961,3.958,3.959,36
20130501|2013-03-22 03:30,22,3.959,3.962,3.958,3.962,85
20130501|2013-03-22 04:00,22,3.962,3.973,3.961,3.973,121
20130501|2013-03-22 04:30,22,3.972,3.972,3.967,3.97,155
20130501|2013-03-22 05:00,22,3.969,3.97,3.961,3.964,156
20130501|2013-03-22 05:30,22,3.965,3.987,3.965,3.986,412
20130501|2013-03-22 06:00,22,3.987,4.007,3.985,4.004,1151
20130501|2013-03-22 06:30,22,4.004,4.006,3.989,3.991,366
20130501|2013-03-22 07:00,22,3.991,4.017,3.991,4.016,1924
20130501|2013-03-22 07:30,22,4.017,4.02,4.007,4.018,2528
20130501|2013-03-22 08:00,22,4.018,4.035,4.015,4.025,5053
20130501|2013-03-22 08:30,22,4.025,4.027,4.005,4.008,4077
20130501|2013-03-22 09:00,22,4.008,4.019,4.002,4.005,3606
20130501|2013-03-22 09:30,22,4.005,4.009,3.982,3.993,4026
20130501|2013-03-22 10:00,22,3.993,3.999,3.981,3.996,2412
20130501|2013-03-22 10:30,22,3.996,4.006,3.99,3.991,2099
20130501|2013-03-22 11:00,22,3.992,3.993,3.977,3.986,3536
20130501|2013-03-22 11:30,22,3.987,3.992,3.941,3.951,8030
20130501|2013-03-22 12:00,22,3.95,3.963,3.941,3.955,3601
20130501|2013-03-22 12:30,22,3.955,3.961,3.949,3.957,2587
20130501|2013-03-22 13:00,22,3.957,3.97,3.947,3.948,3687
20130501|2013-03-22 13:30,22,3.949,3.967,3.948,3.963,1847
20130501|2013-03-22 14:00,22,3.963,3.966,3.958,3.961,550
20130501|2013-03-22 14:30,22,3.959,3.965,3.958,3.959,626
20130501|2013-03-22 15:00,22,3.96,3.963,3.957,3.961,137
20130501|2013-03-22 15:30,22,3.961,3.964,3.959,3.962,53
20130501|2013-03-22 16:00,22,3.961,3.964,3.96,3.964,34
20130501|2013-03-24 17:00,25,3.964,3.974,3.958,3.963,139
20130501|2013-03-24 17:30,25,3.962,3.964,3.957,3.961,49
20130501|2013-03-24 18:00,25,3.961,3.968,3.96,3.968,36
20130501|2013-03-24 18:30,25,3.968,3.972,3.968,3.969,61
20130501|2013-03-24 19:00,25,3.97,3.971,3.969,3.97,9
20130501|2013-03-24 19:30,25,3.97,3.972,3.97,3.971,13
20130501|2013-03-24 20:00,25,3.97,3.971,3.969,3.969,9
20130501|2013-03-24 20:30,25,3.969,3.972,3.968,3.972,7
20130501|2013-03-24 21:00,25,3.972,3.977,3.972,3.976,42
20130501|2013-03-24 21:30,25,3.977,3.978,3.975,3.975,187
20130501|2013-03-24 22:00,25,3.975,3.978,3.975,3.978,3
20130501|2013-03-24 22:30,25,3.978,3.978,3.977,3.978,6
20130501|2013-03-24 23:00,25,3.978,3.978,3.974,3.977,21
20130501|2013-03-24 23:30,25,3.976,3.979,3.966,3.967,208
20130501|2013-03-25 00:00,25,3.967,3.967,3.957,3.96,209
20130501|2013-03-25 00:30,25,3.96,3.966,3.959,3.963,47
20130501|2013-03-25 01:00,25,3.965,3.971,3.963,3.97,114
20130501|2013-03-25 01:30,25,3.969,3.976,3.969,3.974,78
20130501|2013-03-25 02:00,25,3.975,3.976,3.967,3.968,82
20130501|2013-03-25 02:30,25,3.969,3.977,3.968,3.977,130
20130501|2013-03-25 03:00,25,3.976,3.978,3.972,3.976,139
20130501|2013-03-25 03:30,25,3.972,3.972,3.955,3.963,265
20130501|2013-03-25 04:00,25,3.964,3.974,3.958,3.966,277
20130501|2013-03-25 04:30,25,3.966,3.977,3.962,3.974,245
20130501|2013-03-25 05:00,25,3.975,3.976,3.962,3.964,206
20130501|2013-03-25 05:30,25,3.964,3.971,3.958,3.958,266
20130501|2013-03-25 06:00,25,3.958,3.964,3.957,3.963,281
20130501|2013-03-25 06:30,25,3.963,3.98,3.962,3.973,1022
20130501|2013-03-25 07:00,25,3.974,4.005,3.974,3.994,2747
20130501|2013-03-25 07:30,25,3.993,4,3.986,3.998,1911
20130501|2013-03-25 08:00,25,3.999,4.016,3.996,4.002,6276
20130501|2013-03-25 08:30,25,4.001,4.005,3.984,3.985,4610
20130501|2013-03-25 09:00,25,3.985,4.006,3.984,3.994,3602
20130501|2013-03-25 09:30,25,3.993,4.001,3.987,3.992,2555
20130501|2013-03-25 10:00,25,3.993,3.998,3.988,3.995,1727
20130501|2013-03-25 10:30,25,3.996,3.997,3.989,3.994,2146
20130501|2013-03-25 11:00,25,3.994,3.994,3.969,3.972,4665
20130501|2013-03-25 11:30,25,3.973,3.978,3.952,3.959,5313
20130501|2013-03-25 12:00,25,3.959,3.961,3.936,3.958,5646
20130501|2013-03-25 12:30,25,3.957,3.967,3.946,3.948,3285
20130501|2013-03-25 13:00,25,3.947,3.949,3.885,3.887,21928
20130501|2013-03-25 13:30,25,3.887,3.9,3.885,3.89,5080
20130501|2013-03-25 14:00,25,3.89,3.893,3.887,3.892,808
20130501|2013-03-25 14:30,25,3.891,3.894,3.889,3.892,976
20130501|2013-03-25 15:00,25,3.892,3.894,3.888,3.892,702
20130501|2013-03-25 15:30,25,3.892,3.897,3.889,3.897,421
20130501|2013-03-25 16:00,25,3.895,3.906,3.895,3.901,667
20130501|2013-03-25 17:00,26,3.902,3.905,3.891,3.891,199
20130501|2013-03-25 17:30,26,3.892,3.897,3.892,3.895,21
20130501|2013-03-25 18:00,26,3.895,3.899,3.895,3.897,29
20130501|2013-03-25 18:30,26,3.898,3.898,3.894,3.895,7
20130501|2013-03-25 19:00,26,3.896,3.896,3.892,3.896,22
20130501|2013-03-25 19:30,26,3.893,3.895,3.892,3.893,21
20130501|2013-03-25 20:00,26,3.893,3.899,3.89,3.891,84
20130501|2013-03-25 20:30,26,3.89,3.896,3.888,3.894,139
20130501|2013-03-25 21:00,26,3.892,3.893,3.891,3.892,16
20130501|2013-03-25 21:30,26,3.891,3.893,3.891,3.893,19
20130501|2013-03-25 22:00,26,3.893,3.896,3.891,3.896,59
20130501|2013-03-25 22:30,26,3.895,3.904,3.895,3.901,49
20130501|2013-03-25 23:00,26,3.903,3.91,3.903,3.91,120
20130501|2013-03-25 23:30,26,3.91,3.925,3.909,3.923,728
20130501|2013-03-26 00:00,26,3.922,3.926,3.92,3.925,97
20130501|2013-03-26 00:30,26,3.924,3.925,3.92,3.923,69
20130501|2013-03-26 01:00,26,3.92,3.925,3.92,3.922,81
20130501|2013-03-26 01:30,26,3.924,3.925,3.921,3.922,51
20130501|2013-03-26 02:00,26,3.921,3.931,3.921,3.93,333
20130501|2013-03-26 02:30,26,3.93,3.93,3.926,3.928,145
20130501|2013-03-26 03:00,26,3.928,3.935,3.926,3.933,170
20130501|2013-03-26 03:30,26,3.933,3.937,3.933,3.937,254
20130501|2013-03-26 04:00,26,3.936,3.937,3.933,3.936,228
20130501|2013-03-26 04:30,26,3.936,3.937,3.933,3.936,149
20130501|2013-03-26 05:00,26,3.936,3.941,3.934,3.94,517
20130501|2013-03-26 05:30,26,3.941,3.945,3.94,3.943,857
20130501|2013-03-26 06:00,26,3.945,3.946,3.926,3.932,1150
20130501|2013-03-26 06:30,26,3.931,3.932,3.912,3.927,886
20130501|2013-03-26 07:00,26,3.926,3.937,3.901,3.914,3408
20130501|2013-03-26 07:30,26,3.914,3.916,3.891,3.914,4013
20130501|2013-03-26 08:00,26,3.913,3.932,3.905,3.912,6685
20130501|2013-03-26 08:30,26,3.911,3.912,3.895,3.904,7982
20130501|2013-03-26 09:00,26,3.906,3.916,3.904,3.915,7078
20130501|2013-03-26 09:30,26,3.914,3.924,3.91,3.916,3922
20130501|2013-03-26 10:00,26,3.916,3.92,3.906,3.908,3921
20130501|2013-03-26 10:30,26,3.908,3.915,3.903,3.907,3522
20130501|2013-03-26 11:00,26,3.908,3.932,3.906,3.931,5642
20130501|2013-03-26 11:30,26,3.931,3.945,3.926,3.93,7521
20130501|2013-03-26 12:00,26,3.93,3.958,3.926,3.953,8305
20130501|2013-03-26 12:30,26,3.954,3.979,3.945,3.974,9896
20130501|2013-03-26 13:00,26,3.974,3.995,3.973,3.989,20598
20130501|2013-03-26 13:30,26,3.99,3.996,3.978,3.995,4405
20130501|2013-03-26 14:00,26,3.996,3.997,3.985,3.987,1499
20130501|2013-03-26 14:30,26,3.987,3.994,3.985,3.988,1073
20130501|2013-03-26 15:00,26,3.987,4.004,3.987,4,846
20130501|2013-03-26 15:30,26,4,4.03,3.999,4.007,1293
20130501|2013-03-26 16:00,26,4.007,4.008,3.995,4.002,350
20130501|2013-03-26 17:00,27,3.999,4.007,3.998,4.003,144
20130501|2013-03-26 17:30,27,4.004,4.005,4,4.005,39
20130501|2013-03-26 18:00,27,4.005,4.005,4.001,4.001,52
20130501|2013-03-26 18:30,27,4,4.003,4,4.003,39
20130501|2013-03-26 19:00,27,4,4.002,3.997,3.997,98
20130501|2013-03-26 19:30,27,3.998,3.998,3.992,3.994,87
20130501|2013-03-26 20:00,27,3.993,3.996,3.993,3.993,10
20130501|2013-03-26 20:30,27,3.993,4.003,3.993,4.003,83
20130501|2013-03-26 21:00,27,4.001,4.003,3.999,4.003,20
20130501|2013-03-26 21:30,27,4.001,4.001,3.999,4,7
20130501|2013-03-26 22:00,27,4.003,4.003,4.002,4.002,4
20130501|2013-03-26 22:30,27,4.003,4.003,4.001,4.003,8
20130501|2013-03-26 23:00,27,4.002,4.003,4.002,4.003,3
20130501|2013-03-26 23:30,27,4.001,4.001,3.999,3.999,9
20130501|2013-03-27 00:00,27,4.001,4.002,4,4,18
20130501|2013-03-27 00:30,27,4,4,4,4,4
20130501|2013-03-27 01:00,27,4.001,4.003,4.001,4.001,33
20130501|2013-03-27 01:30,27,4.003,4.003,4,4.001,15
20130501|2013-03-27 02:00,27,4,4.002,3.999,4,25
20130501|2013-03-27 02:30,27,4,4.005,4,4.001,66
20130501|2013-03-27 03:00,27,4.004,4.007,4.001,4.004,356
20130501|2013-03-27 03:30,27,4.003,4.009,4,4.007,293
20130501|2013-03-27 04:00,27,4.006,4.011,4.002,4.005,314
20130501|2013-03-27 04:30,27,4.002,4.004,3.999,4,125
20130501|2013-03-27 05:00,27,4.002,4.004,3.999,4,232
20130501|2013-03-27 05:30,27,4.002,4.003,3.991,3.992,499
20130501|2013-03-27 06:00,27,3.992,3.996,3.987,3.992,752
20130501|2013-03-27 06:30,27,3.991,4.011,3.983,4.01,3011
20130501|2013-03-27 07:00,27,4.009,4.078,4.006,4.056,9826
20130501|2013-03-27 07:30,27,4.056,4.06,4.042,4.052,7545
20130501|2013-03-27 08:00,27,4.052,4.06,4.033,4.048,10001
20130501|2013-03-27 08:30,27,4.048,4.049,4.03,4.042,5645
20130501|2013-03-27 09:00,27,4.042,4.049,4.04,4.046,3386
20130501|2013-03-27 09:30,27,4.045,4.063,4.036,4.062,7705
20130501|2013-03-27 10:00,27,4.063,4.063,4.047,4.054,4338
20130501|2013-03-27 10:30,27,4.054,4.067,4.05,4.064,5539
20130501|2013-03-27 11:00,27,4.063,4.093,4.06,4.085,12470
20130501|2013-03-27 11:30,27,4.084,4.092,4.067,4.086,6265
20130501|2013-03-27 12:00,27,4.086,4.103,4.077,4.089,6575
20130501|2013-03-27 12:30,27,4.089,4.095,4.073,4.076,3759
20130501|2013-03-27 13:00,27,4.076,4.084,4.06,4.068,13211
20130501|2013-03-27 13:30,27,4.069,4.073,4.061,4.065,3138
20130501|2013-03-27 14:00,27,4.066,4.08,4.064,4.077,1589
20130501|2013-03-27 14:30,27,4.076,4.083,4.074,4.082,998
20130501|2013-03-27 15:00,27,4.082,4.092,4.082,4.089,998
20130501|2013-03-27 15:30,27,4.088,4.089,4.078,4.085,459
20130501|2013-03-27 16:00,27,4.086,4.087,4.082,4.083,104
20130501|2013-03-27 17:00,28,4.091,4.091,4.078,4.084,69
20130501|2013-03-27 17:30,28,4.083,4.086,4.083,4.085,11
20130501|2013-03-27 18:00,28,4.085,4.086,4.084,4.086,8
20130501|2013-03-27 18:30,28,4.082,4.085,4.076,4.085,33
20130501|2013-03-27 19:00,28,4.084,4.086,4.084,4.086,15
20130501|2013-03-27 19:30,28,4.085,4.089,4.084,4.089,14
20130501|2013-03-27 20:00,28,4.088,4.088,4.086,4.087,28
20130501|2013-03-27 20:30,28,4.087,4.087,4.087,4.087,2
20130501|2013-03-27 22:00,28,4.086,4.086,4.086,4.086,3
20130501|2013-03-27 22:30,28,4.084,4.086,4.084,4.086,10
20130501|2013-03-27 23:00,28,4.084,4.085,4.08,4.08,46
20130501|2013-03-27 23:30,28,4.083,4.087,4.075,4.081,144
20130501|2013-03-28 00:00,28,4.081,4.083,4.08,4.08,58
20130501|2013-03-28 00:30,28,4.081,4.09,4.08,4.086,129
20130501|2013-03-28 01:00,28,4.085,4.096,4.083,4.093,268
20130501|2013-03-28 01:30,28,4.094,4.1,4.091,4.097,230
20130501|2013-03-28 02:00,28,4.096,4.121,4.093,4.117,949
20130501|2013-03-28 02:30,28,4.117,4.117,4.104,4.105,277
20130501|2013-03-28 03:00,28,4.103,4.111,4.086,4.09,713
20130501|2013-03-28 03:30,28,4.09,4.091,4.066,4.073,1254
20130501|2013-03-28 04:00,28,4.076,4.082,4.074,4.074,535
20130501|2013-03-28 04:30,28,4.074,4.076,4.065,4.069,787
20130501|2013-03-28 05:00,28,4.071,4.072,4.061,4.061,756
20130501|2013-03-28 05:30,28,4.061,4.062,4.037,4.038,2227
20130501|2013-03-28 06:00,28,4.037,4.055,4.033,4.044,1306
20130501|2013-03-28 06:30,28,4.044,4.047,4.017,4.027,3191
20130501|2013-03-28 07:00,28,4.028,4.039,4.015,4.031,4080
20130501|2013-03-28 07:30,28,4.031,4.047,4.031,4.046,3834
20130501|2013-03-28 08:00,28,4.047,4.057,4.029,4.041,6895
20130501|2013-03-28 08:30,28,4.041,4.055,4.037,4.054,3947
20130501|2013-03-28 09:00,28,4.054,4.084,4.038,4.076,8007
20130501|2013-03-28 09:30,28,4.076,4.107,4.033,4.051,29508
20130501|2013-03-28 10:00,28,4.051,4.075,4.05,4.061,9460
20130501|2013-03-28 10:30,28,4.061,4.068,4.04,4.042,8201
20130501|2013-03-28 11:00,28,4.041,4.045,4.022,4.024,6286
20130501|2013-03-28 11:30,28,4.023,4.031,3.973,3.988,18349
20130501|2013-03-28 12:00,28,3.988,4.024,3.987,4.009,10925
20130501|2013-03-28 12:30,28,4.008,4.033,3.996,4.028,9234
20130501|2013-03-28 13:00,28,4.027,4.038,4.002,4.017,14926
20130501|2013-03-28 13:30,28,4.016,4.018,4.002,4.013,3790
20130501|2013-03-28 14:00,28,4.013,4.018,4.01,4.013,654
20130501|2013-03-28 14:30,28,4.012,4.017,4.01,4.013,648
20130501|2013-03-28 15:00,28,4.014,4.019,4.013,4.018,268
20130501|2013-03-28 15:30,28,4.017,4.025,4.013,4.019,497
20130501|2013-03-28 16:00,28,4.021,4.024,4.02,4.02,54
20130501|2013-03-31 17:00,1,3.969,3.973,3.956,3.971,1500
20130501|2013-03-31 17:30,1,3.972,3.98,3.969,3.98,406
20130501|2013-03-31 18:00,1,3.981,3.983,3.978,3.981,207
20130501|2013-03-31 18:30,1,3.982,3.984,3.979,3.984,249
20130501|2013-03-31 19:00,1,3.983,3.984,3.976,3.978,277
20130501|2013-03-31 19:30,1,3.978,3.982,3.969,3.981,266
20130501|2013-03-31 20:00,1,3.977,3.983,3.976,3.983,131
20130501|2013-03-31 20:30,1,3.983,3.984,3.982,3.982,26
20130501|2013-03-31 21:00,1,3.982,3.982,3.976,3.98,50
20130501|2013-03-31 21:30,1,3.978,3.98,3.977,3.977,23
20130501|2013-03-31 22:00,1,3.978,3.978,3.972,3.974,67
20130501|2013-03-31 22:30,1,3.975,3.987,3.975,3.985,136
20130501|2013-03-31 23:00,1,3.984,3.989,3.984,3.988,141
20130501|2013-03-31 23:30,1,3.988,3.995,3.979,3.987,519
20130501|2013-04-01 00:00,1,3.986,3.995,3.977,3.984,223
20130501|2013-04-01 00:30,1,3.983,3.995,3.982,3.993,92
20130501|2013-04-01 01:00,1,3.994,3.994,3.989,3.993,95
20130501|2013-04-01 01:30,1,3.991,3.995,3.987,3.992,84
20130501|2013-04-01 02:00,1,3.994,3.995,3.992,3.992,70
20130501|2013-04-01 02:30,1,3.992,3.992,3.987,3.991,149
20130501|2013-04-01 03:00,1,3.989,3.991,3.987,3.991,64
20130501|2013-04-01 03:30,1,3.991,3.993,3.984,3.987,133
20130501|2013-04-01 04:00,1,3.988,3.988,3.985,3.987,73
20130501|2013-04-01 04:30,1,3.986,3.987,3.968,3.975,313
20130501|2013-04-01 05:00,1,3.977,3.994,3.975,3.983,302
20130501|2013-04-01 05:30,1,3.983,3.993,3.975,3.987,361
20130501|2013-04-01 06:00,1,3.987,3.988,3.974,3.978,459
20130501|2013-04-01 06:30,1,3.98,3.984,3.969,3.975,1114
20130501|2013-04-01 07:00,1,3.975,3.98,3.94,3.957,12803
20130501|2013-04-01 07:30,1,3.957,3.961,3.934,3.956,13517
20130501|2013-04-01 08:00,1,3.957,3.974,3.952,3.968,9181
20130501|2013-04-01 08:30,1,3.967,4.003,3.966,3.998,13138
20130501|2013-04-01 09:00,1,3.999,4.005,3.972,3.974,5993
20130501|2013-04-01 09:30,1,3.975,3.988,3.974,3.982,2612
20130501|2013-04-01 10:00,1,3.981,4.029,3.978,4.014,10181
20130501|2013-04-01 10:30,1,4.015,4.028,4.004,4.024,8935
20130501|2013-04-01 11:00,1,4.024,4.044,4.018,4.028,7413
20130501|2013-04-01 11:30,1,4.027,4.03,4,4.015,4899
20130501|2013-04-01 12:00,1,4.015,4.024,4.001,4.021,2171
20130501|2013-04-01 12:30,1,4.021,4.035,4.016,4.018,3138
20130501|2013-04-01 13:00,1,4.018,4.026,3.997,4.021,8051
20130501|2013-04-01 13:30,1,4.021,4.033,4.019,4.027,3080
20130501|2013-04-01 14:00,1,4.026,4.031,4.024,4.025,686
20130501|2013-04-01 14:30,1,4.026,4.033,4.022,4.031,762
20130501|2013-04-01 15:00,1,4.031,4.042,4.029,4.036,679
20130501|2013-04-01 15:30,1,4.036,4.038,4.025,4.03,575
20130501|2013-04-01 16:00,1,4.032,4.034,4.028,4.029,112
20130501|2013-04-01 17:00,2,4.031,4.038,4.028,4.032,276
20130501|2013-04-01 17:30,2,4.031,4.035,4.03,4.032,180
20130501|2013-04-01 18:00,2,4.034,4.036,4.03,4.035,97
20130501|2013-04-01 18:30,2,4.033,4.034,4.031,4.034,19
20130501|2013-04-01 19:00,2,4.034,4.036,4.03,4.03,88
20130501|2013-04-01 19:30,2,4.029,4.03,4.028,4.028,102
20130501|2013-04-01 20:00,2,4.027,4.03,4.027,4.029,82
20130501|2013-04-01 20:30,2,4.028,4.028,4.026,4.028,18
20130501|2013-04-01 21:00,2,4.028,4.028,4.026,4.026,9
20130501|2013-04-01 21:30,2,4.028,4.028,4.027,4.028,8
20130501|2013-04-01 22:00,2,4.027,4.028,4.025,4.026,44
20130501|2013-04-01 22:30,2,4.026,4.029,4.024,4.026,37
20130501|2013-04-01 23:00,2,4.026,4.027,4.023,4.026,14
20130501|2013-04-01 23:30,2,4.024,4.024,4.011,4.015,202
20130501|2013-04-02 00:00,2,4.014,4.016,4.011,4.012,57
20130501|2013-04-02 00:30,2,4.012,4.013,4.008,4.011,139
20130501|2013-04-02 01:00,2,4.012,4.018,4.012,4.015,94
20130501|2013-04-02 01:30,2,4.013,4.014,4.011,4.013,41
20130501|2013-04-02 02:00,2,4.011,4.018,4.011,4.015,48
20130501|2013-04-02 02:30,2,4.015,4.018,4.015,4.015,25
20130501|2013-04-02 03:00,2,4.014,4.019,4.013,4.016,173
20130501|2013-04-02 03:30,2,4.016,4.016,4.006,4.008,274
20130501|2013-04-02 04:00,2,4.008,4.016,4.006,4.013,285
20130501|2013-04-02 04:30,2,4.014,4.02,4.012,4.017,232
20130501|2013-04-02 05:00,2,4.016,4.029,4.015,4.024,586
20130501|2013-04-02 05:30,2,4.023,4.03,4.013,4.026,622
20130501|2013-04-02 06:00,2,4.025,4.04,4.02,4.02,1030
20130501|2013-04-02 06:30,2,4.02,4.023,4.007,4.022,1547
20130501|2013-04-02 07:00,2,4.023,4.03,4.014,4.026,4243
20130501|2013-04-02 07:30,2,4.026,4.044,4.018,4.024,5528
20130501|2013-04-02 08:00,2,4.024,4.028,3.969,3.976,17284
20130501|2013-04-02 08:30,2,3.976,3.983,3.955,3.974,17846
20130501|2013-04-02 09:00,2,3.974,3.977,3.945,3.952,13225
20130501|2013-04-02 09:30,2,3.952,3.979,3.952,3.969,10923
20130501|2013-04-02 10:00,2,3.969,3.974,3.943,3.949,6370
20130501|2013-04-02 10:30,2,3.95,3.97,3.944,3.966,4355
20130501|2013-04-02 11:00,2,3.965,3.973,3.956,3.972,2574
20130501|2013-04-02 11:30,2,3.972,3.993,3.971,3.978,5540
20130501|2013-04-02 12:00,2,3.977,3.995,3.97,3.971,3631
20130501|2013-04-02 12:30,2,3.971,3.977,3.953,3.966,3827
20130501|2013-04-02 13:00,2,3.965,3.979,3.951,3.967,10342
20130501|2013-04-02 13:30,2,3.967,3.972,3.962,3.971,1353
20130501|2013-04-02 14:00,2,3.97,3.975,3.97,3.972,591
20130501|2013-04-02 14:30,2,3.972,3.975,3.96,3.963,840
20130501|2013-04-02 15:00,2,3.964,3.964,3.959,3.96,428
20130501|2013-04-02 15:30,2,3.96,3.962,3.955,3.962,410
20130501|2013-04-02 16:00,2,3.961,3.963,3.959,3.96,92
20130501|2013-04-02 17:00,3,3.959,3.971,3.959,3.97,743
20130501|2013-04-02 17:30,3,3.97,3.971,3.969,3.969,16
20130501|2013-04-02 18:00,3,3.971,3.975,3.971,3.974,52
20130501|2013-04-02 18:30,3,3.972,3.975,3.972,3.975,21
20130501|2013-04-02 19:00,3,3.973,3.975,3.972,3.974,43
20130501|2013-04-02 19:30,3,3.975,3.979,3.974,3.978,102
20130501|2013-04-02 20:00,3,3.975,3.982,3.975,3.98,85
20130501|2013-04-02 20:30,3,3.981,3.982,3.978,3.98,47
20130501|2013-04-02 21:00,3,3.979,3.981,3.975,3.978,109
20130501|2013-04-02 21:30,3,3.978,3.979,3.976,3.979,63
20130501|2013-04-02 22:00,3,3.979,3.98,3.979,3.979,15
20130501|2013-04-02 22:30,3,3.978,3.98,3.977,3.977,51
20130501|2013-04-02 23:00,3,3.978,3.98,3.976,3.98,77
20130501|2013-04-02 23:30,3,3.979,3.982,3.976,3.979,70
20130501|2013-04-03 00:00,3,3.978,3.982,3.977,3.978,54
20130501|2013-04-03 00:30,3,3.978,3.979,3.977,3.979,30
20130501|2013-04-03 01:00,3,3.979,3.981,3.975,3.978,39
20130501|2013-04-03 01:30,3,3.977,3.981,3.976,3.981,72
20130501|2013-04-03 02:00,3,3.982,3.982,3.98,3.981,103
20130501|2013-04-03 02:30,3,3.982,3.982,3.981,3.981,99
20130501|2013-04-03 03:00,3,3.981,3.985,3.98,3.983,154
20130501|2013-04-03 03:30,3,3.983,3.983,3.961,3.967,289
20130501|2013-04-03 04:00,3,3.968,3.976,3.964,3.966,344
20130501|2013-04-03 04:30,3,3.966,3.971,3.966,3.969,160
20130501|2013-04-03 05:00,3,3.97,3.977,3.967,3.976,286
20130501|2013-04-03 05:30,3,3.974,3.982,3.97,3.974,407
20130501|2013-04-03 06:00,3,3.972,3.975,3.958,3.963,385
20130501|2013-04-03 06:30,3,3.963,3.973,3.963,3.967,1939
20130501|2013-04-03 07:00,3,3.967,3.969,3.943,3.949,7932
20130501|2013-04-03 07:30,3,3.95,3.951,3.935,3.941,5098
20130501|2013-04-03 08:00,3,3.94,3.951,3.926,3.951,10353
20130501|2013-04-03 08:30,3,3.95,3.967,3.946,3.964,7899
20130501|2013-04-03 09:00,3,3.964,3.97,3.955,3.959,5754
20130501|2013-04-03 09:30,3,3.959,3.961,3.946,3.947,5371
20130501|2013-04-03 10:00,3,3.947,3.955,3.937,3.94,6335
20130501|2013-04-03 10:30,3,3.942,3.951,3.936,3.945,4254
20130501|2013-04-03 11:00,3,3.945,3.95,3.937,3.939,2369
20130501|2013-04-03 11:30,3,3.939,3.94,3.93,3.935,4178
20130501|2013-04-03 12:00,3,3.935,3.947,3.925,3.933,9501
20130501|2013-04-03 12:30,3,3.933,3.937,3.927,3.927,2277
20130501|2013-04-03 13:00,3,3.927,3.931,3.897,3.902,14010
20130501|2013-04-03 13:30,3,3.903,3.911,3.902,3.91,2366
20130501|2013-04-03 14:00,3,3.909,3.91,3.902,3.905,832
20130501|2013-04-03 14:30,3,3.904,3.914,3.903,3.904,570
20130501|2013-04-03 15:00,3,3.904,3.91,3.901,3.906,232
20130501|2013-04-03 15:30,3,3.907,3.909,3.902,3.905,271
20130501|2013-04-03 16:00,3,3.905,3.906,3.904,3.906,263
20130501|2013-04-03 17:00,4,3.904,3.918,3.904,3.913,146
20130501|2013-04-03 17:30,4,3.913,3.917,3.912,3.914,38
20130501|2013-04-03 18:00,4,3.915,3.918,3.912,3.917,86
20130501|2013-04-03 18:30,4,3.916,3.917,3.91,3.915,74
20130501|2013-04-03 19:00,4,3.916,3.918,3.913,3.914,16
20130501|2013-04-03 19:30,4,3.917,3.919,3.915,3.919,36
20130501|2013-04-03 20:00,4,3.919,3.919,3.915,3.915,7
20130501|2013-04-03 20:30,4,3.916,3.916,3.916,3.916,1
20130501|2013-04-03 21:00,4,3.915,3.917,3.914,3.917,7
20130501|2013-04-03 21:30,4,3.915,3.915,3.913,3.913,20
20130501|2013-04-03 22:00,4,3.913,3.913,3.912,3.913,5
20130501|2013-04-03 22:30,4,3.913,3.913,3.911,3.911,8
20130501|2013-04-03 23:00,4,3.912,3.916,3.91,3.916,39
20130501|2013-04-03 23:30,4,3.915,3.915,3.907,3.909,59
20130501|2013-04-04 00:00,4,3.91,3.919,3.908,3.915,107
20130501|2013-04-04 00:30,4,3.916,3.916,3.911,3.912,67
20130501|2013-04-04 01:00,4,3.91,3.915,3.909,3.913,87
20130501|2013-04-04 01:30,4,3.913,3.917,3.913,3.916,20
20130501|2013-04-04 02:00,4,3.917,3.918,3.908,3.908,107
20130501|2013-04-04 02:30,4,3.908,3.908,3.904,3.905,194
20130501|2013-04-04 03:00,4,3.905,3.907,3.901,3.907,305
20130501|2013-04-04 03:30,4,3.906,3.918,3.904,3.917,354
20130501|2013-04-04 04:00,4,3.917,3.918,3.911,3.911,233
20130501|2013-04-04 04:30,4,3.911,3.913,3.908,3.909,82
20130501|2013-04-04 05:00,4,3.909,3.913,3.905,3.906,179
20130501|2013-04-04 05:30,4,3.906,3.912,3.904,3.91,222
20130501|2013-04-04 06:00,4,3.91,3.917,3.902,3.914,517
20130501|2013-04-04 06:30,4,3.914,3.915,3.904,3.907,1340
20130501|2013-04-04 07:00,4,3.908,3.912,3.897,3.898,1981
20130501|2013-04-04 07:30,4,3.898,3.926,3.893,3.922,4735
20130501|2013-04-04 08:00,4,3.922,3.94,3.919,3.925,13983
20130501|2013-04-04 08:30,4,3.925,3.935,3.924,3.926,5581
20130501|2013-04-04 09:00,4,3.926,3.976,3.923,3.968,9446
20130501|2013-04-04 09:30,4,3.967,3.975,3.861,3.917,39888
20130501|2013-04-04 10:00,4,3.917,3.933,3.915,3.925,6547
20130501|2013-04-04 10:30,4,3.926,3.948,3.924,3.932,6035
20130501|2013-04-04 11:00,4,3.932,3.938,3.92,3.923,4825
20130501|2013-04-04 11:30,4,3.922,3.925,3.901,3.915,5523
20130501|2013-04-04 12:00,4,3.914,3.924,3.905,3.905,2303
20130501|2013-04-04 12:30,4,3.906,3.918,3.895,3.912,4730
20130501|2013-04-04 13:00,4,3.913,3.953,3.905,3.937,12026
20130501|2013-04-04 13:30,4,3.937,3.946,3.935,3.943,1959
20130501|2013-04-04 14:00,4,3.943,3.947,3.941,3.941,487
20130501|2013-04-04 14:30,4,3.942,3.945,3.941,3.944,434
20130501|2013-04-04 15:00,4,3.943,3.946,3.94,3.946,497
20130501|2013-04-04 15:30,4,3.945,3.96,3.945,3.956,441
20130501|2013-04-04 16:00,4,3.954,3.958,3.952,3.958,208
20130501|2013-04-04 17:00,5,3.947,3.952,3.943,3.947,263
20130501|2013-04-04 17:30,5,3.949,3.954,3.949,3.954,56
20130501|2013-04-04 18:00,5,3.957,3.959,3.954,3.954,9
20130501|2013-04-04 18:30,5,3.953,3.956,3.953,3.953,11
20130501|2013-04-04 19:00,5,3.956,3.957,3.953,3.954,18
20130501|2013-04-04 19:30,5,3.954,3.958,3.953,3.958,37
20130501|2013-04-04 20:00,5,3.958,3.959,3.955,3.958,37
20130501|2013-04-04 20:30,5,3.958,3.96,3.956,3.956,21
20130501|2013-04-04 21:00,5,3.957,3.96,3.957,3.959,31
20130501|2013-04-04 21:30,5,3.958,3.964,3.958,3.962,55
20130501|2013-04-04 22:00,5,3.962,3.965,3.962,3.964,44
20130501|2013-04-04 22:30,5,3.964,3.965,3.959,3.959,62
20130501|2013-04-04 23:00,5,3.959,3.959,3.953,3.955,138
20130501|2013-04-04 23:30,5,3.955,3.956,3.95,3.951,280
20130501|2013-04-05 00:00,5,3.951,3.954,3.949,3.95,92
20130501|2013-04-05 00:30,5,3.95,3.95,3.948,3.949,18
20130501|2013-04-05 01:00,5,3.949,3.949,3.944,3.945,94
20130501|2013-04-05 01:30,5,3.946,3.947,3.945,3.945,29
20130501|2013-04-05 02:00,5,3.946,3.95,3.945,3.949,29
20130501|2013-04-05 02:30,5,3.948,3.948,3.945,3.945,40
20130501|2013-04-05 03:00,5,3.946,3.949,3.944,3.948,91
20130501|2013-04-05 03:30,5,3.948,3.958,3.946,3.947,311
20130501|2013-04-05 04:00,5,3.947,3.954,3.947,3.953,68
20130501|2013-04-05 04:30,5,3.953,3.964,3.953,3.956,418
20130501|2013-04-05 05:00,5,3.957,3.962,3.951,3.952,263
20130501|2013-04-05 05:30,5,3.951,3.952,3.944,3.948,413
20130501|2013-04-05 06:00,5,3.948,3.958,3.946,3.955,332
20130501|2013-04-05 06:30,5,3.954,3.955,3.932,3.935,1117
20130501|2013-04-05 07:00,5,3.935,3.964,3.93,3.959,8773
20130501|2013-04-05 07:30,5,3.959,3.995,3.955,3.991,8544
20130501|2013-04-05 08:00,5,3.992,4.068,3.984,4.052,37488
20130501|2013-04-05 08:30,5,4.053,4.055,4.027,4.049,16146
20130501|2013-04-05 09:00,5,4.049,4.058,4.038,4.053,12800
20130501|2013-04-05 09:30,5,4.054,4.094,4.051,4.071,15821
20130501|2013-04-05 10:00,5,4.071,4.093,4.07,4.092,6967
20130501|2013-04-05 10:30,5,4.092,4.106,4.084,4.087,10026
20130501|2013-04-05 11:00,5,4.087,4.1,4.073,4.09,5342
20130501|2013-04-05 11:30,5,4.09,4.113,4.078,4.107,8030
20130501|2013-04-05 12:00,5,4.107,4.124,4.104,4.115,10605
20130501|2013-04-05 12:30,5,4.115,4.121,4.103,4.121,6359
20130501|2013-04-05 13:00,5,4.12,4.135,4.111,4.125,16583
20130501|2013-04-05 13:30,5,4.125,4.127,4.117,4.122,3719
20130501|2013-04-05 14:00,5,4.121,4.13,4.117,4.13,1520
20130501|2013-04-05 14:30,5,4.13,4.132,4.123,4.125,1283
20130501|2013-04-05 15:00,5,4.125,4.144,4.125,4.143,1022
20130501|2013-04-05 15:30,5,4.143,4.146,4.138,4.142,383
20130501|2013-04-05 16:00,5,4.143,4.146,4.139,4.139,243
20130501|2013-04-07 17:00,8,4.163,4.18,4.162,4.165,1163
20130501|2013-04-07 17:30,8,4.164,4.168,4.158,4.161,321
20130501|2013-04-07 18:00,8,4.162,4.162,4.154,4.155,198
20130501|2013-04-07 18:30,8,4.157,4.161,4.153,4.161,66
20130501|2013-04-07 19:00,8,4.158,4.167,4.158,4.165,83
20130501|2013-04-07 19:30,8,4.165,4.167,4.158,4.162,91
20130501|2013-04-07 20:00,8,4.162,4.166,4.16,4.16,20
20130501|2013-04-07 20:30,8,4.165,4.166,4.16,4.162,20
20130501|2013-04-07 21:00,8,4.162,4.163,4.16,4.162,25
20130501|2013-04-07 21:30,8,4.162,4.164,4.162,4.164,11
20130501|2013-04-07 22:00,8,4.164,4.164,4.16,4.162,31
20130501|2013-04-07 22:30,8,4.163,4.164,4.162,4.162,37
20130501|2013-04-07 23:00,8,4.163,4.163,4.159,4.162,61
20130501|2013-04-07 23:30,8,4.162,4.163,4.15,4.158,338
20130501|2013-04-08 00:00,8,4.156,4.159,4.152,4.157,47
20130501|2013-04-08 00:30,8,4.158,4.159,4.149,4.151,67
20130501|2013-04-08 01:00,8,4.151,4.158,4.149,4.156,226
20130501|2013-04-08 01:30,8,4.155,4.157,4.155,4.156,55
20130501|2013-04-08 02:00,8,4.155,4.168,4.155,4.167,184
20130501|2013-04-08 02:30,8,4.167,4.17,4.167,4.169,176
20130501|2013-04-08 03:00,8,4.169,4.17,4.163,4.167,289
20130501|2013-04-08 03:30,8,4.166,4.171,4.159,4.163,311
20130501|2013-04-08 04:00,8,4.163,4.167,4.161,4.165,288
20130501|2013-04-08 04:30,8,4.164,4.165,4.156,4.158,311
20130501|2013-04-08 05:00,8,4.158,4.162,4.153,4.157,252
20130501|2013-04-08 05:30,8,4.158,4.159,4.149,4.15,774
20130501|2013-04-08 06:00,8,4.15,4.154,4.141,4.144,1085
20130501|2013-04-08 06:30,8,4.144,4.155,4.142,4.149,1279
20130501|2013-04-08 07:00,8,4.148,4.176,4.147,4.17,5360
20130501|2013-04-08 07:30,8,4.17,4.177,4.159,4.159,5755
20130501|2013-04-08 08:00,8,4.16,4.166,4.135,4.15,14216
20130501|2013-04-08 08:30,8,4.151,4.179,4.147,4.17,9915
20130501|2013-04-08 09:00,8,4.169,4.173,4.153,4.165,4931
20130501|2013-04-08 09:30,8,4.165,4.176,4.162,4.172,8215
20130501|2013-04-08 10:00,8,4.173,4.175,4.139,4.146,8788
20130501|2013-04-08 10:30,8,4.147,4.153,4.112,4.116,7668
20130501|2013-04-08 11:00,8,4.115,4.122,4.089,4.109,9324
20130501|2013-04-08 11:30,8,4.109,4.125,4.075,4.075,6304
20130501|2013-04-08 12:00,8,4.074,4.078,4.045,4.073,17981
20130501|2013-04-08 12:30,8,4.073,4.076,4.051,4.067,6952
20130501|2013-04-08 13:00,8,4.066,4.094,4.061,4.081,11138
20130501|2013-04-08 13:30,8,4.082,4.09,4.078,4.084,1827
20130501|2013-04-08 14:00,8,4.085,4.085,4.072,4.072,668
20130501|2013-04-08 14:30,8,4.072,4.085,4.072,4.083,506
20130501|2013-04-08 15:00,8,4.084,4.088,4.081,4.084,491
20130501|2013-04-08 15:30,8,4.085,4.088,4.079,4.082,359
20130501|2013-04-08 16:00,8,4.082,4.083,4.073,4.074,291
20130501|2013-04-08 17:00,9,4.085,4.085,4.071,4.071,101
20130501|2013-04-08 17:30,9,4.074,4.074,4.069,4.073,89
20130501|2013-04-08 18:00,9,4.072,4.075,4.072,4.074,16
20130501|2013-04-08 18:30,9,4.075,4.076,4.074,4.074,34
20130501|2013-04-08 19:00,9,4.073,4.073,4.056,4.064,278
20130501|2013-04-08 19:30,9,4.063,4.065,4.048,4.053,335
20130501|2013-04-08 20:00,9,4.054,4.059,4.051,4.059,122
20130501|2013-04-08 20:30,9,4.059,4.059,4.048,4.055,80
20130501|2013-04-08 21:00,9,4.053,4.056,4.051,4.055,18
20130501|2013-04-08 21:30,9,4.055,4.06,4.055,4.06,47
20130501|2013-04-08 22:00,9,4.06,4.06,4.053,4.054,60
20130501|2013-04-08 22:30,9,4.054,4.054,4.054,4.054,8
20130501|2013-04-08 23:00,9,4.056,4.056,4.055,4.056,81
20130501|2013-04-08 23:30,9,4.056,4.09,4.053,4.086,710
20130501|2013-04-09 00:00,9,4.087,4.104,4.087,4.095,359
20130501|2013-04-09 00:30,9,4.092,4.094,4.086,4.09,139
20130501|2013-04-09 01:00,9,4.089,4.089,4.081,4.089,151
20130501|2013-04-09 01:30,9,4.089,4.092,4.087,4.092,59
20130501|2013-04-09 02:00,9,4.091,4.093,4.082,4.085,171
20130501|2013-04-09 02:30,9,4.085,4.088,4.083,4.087,60
20130501|2013-04-09 03:00,9,4.088,4.091,4.085,4.09,149
20130501|2013-04-09 03:30,9,4.09,4.094,4.088,4.094,191
20130501|2013-04-09 04:00,9,4.093,4.093,4.086,4.088,98
20130501|2013-04-09 04:30,9,4.087,4.089,4.077,4.086,120
20130501|2013-04-09 05:00,9,4.086,4.092,4.073,4.075,233
20130501|2013-04-09 05:30,9,4.075,4.099,4.07,4.095,450
20130501|2013-04-09 06:00,9,4.094,4.096,4.083,4.085,459
20130501|2013-04-09 06:30,9,4.085,4.093,4.074,4.086,6222
20130501|2013-04-09 07:00,9,4.085,4.099,4.073,4.077,7450
20130501|2013-04-09 07:30,9,4.077,4.081,4.065,4.079,4389
20130501|2013-04-09 08:00,9,4.08,4.085,4.053,4.065,7891
20130501|2013-04-09 08:30,9,4.064,4.066,4.029,4.035,8075
20130501|2013-04-09 09:00,9,4.035,4.052,4.03,4.047,4179
20130501|2013-04-09 09:30,9,4.048,4.056,4.035,4.044,3822
20130501|2013-04-09 10:00,9,4.044,4.045,4.021,4.023,4731
20130501|2013-04-09 10:30,9,4.023,4.034,4.013,4.032,5588
20130501|2013-04-09 11:00,9,4.031,4.039,4.004,4.023,7243
20130501|2013-04-09 11:30,9,4.023,4.028,4.014,4.021,2411
20130501|2013-04-09 12:00,9,4.021,4.039,4.021,4.028,3517
20130501|2013-04-09 12:30,9,4.028,4.038,4.016,4.018,2881
20130501|2013-04-09 13:00,9,4.017,4.03,4.008,4.018,8128
20130501|2013-04-09 13:30,9,4.019,4.03,4.015,4.027,1567
20130501|2013-04-09 14:00,9,4.027,4.028,4.023,4.025,563
20130501|2013-04-09 14:30,9,4.024,4.032,4.023,4.029,417
20130501|2013-04-09 15:00,9,4.029,4.038,4.025,4.033,469
20130501|2013-04-09 15:30,9,4.034,4.036,4.029,4.035,187
20130501|2013-04-09 16:00,9,4.034,4.035,4.03,4.032,81
20130501|2013-04-09 17:00,10,4.032,4.04,4.025,4.037,145
20130501|2013-04-09 17:30,10,4.036,4.038,4.034,4.034,18
20130501|2013-04-09 18:00,10,4.034,4.035,4.032,4.035,6
20130501|2013-04-09 18:30,10,4.036,4.036,4.036,4.036,1
20130501|2013-04-09 19:00,10,4.036,4.037,4.035,4.037,12
20130501|2013-04-09 19:30,10,4.038,4.04,4.036,4.039,11
20130501|2013-04-09 20:00,10,4.04,4.04,4.035,4.035,19
20130501|2013-04-09 20:30,10,4.036,4.037,4.032,4.032,32
20130501|2013-04-09 21:00,10,4.032,4.032,4.028,4.032,21
20130501|2013-04-09 21:30,10,4.033,4.033,4.032,4.032,8
20130501|2013-04-09 22:00,10,4.032,4.039,4.032,4.034,23
20130501|2013-04-09 22:30,10,4.034,4.035,4.031,4.031,14
20130501|2013-04-09 23:00,10,4.031,4.031,4.027,4.027,16
20130501|2013-04-09 23:30,10,4.028,4.039,4.028,4.038,82
20130501|2013-04-10 00:00,10,4.037,4.037,4.028,4.028,68
20130501|2013-04-10 00:30,10,4.028,4.03,4.025,4.029,68
20130501|2013-04-10 01:00,10,4.027,4.034,4.027,4.033,22
20130501|2013-04-10 01:30,10,4.033,4.037,4.029,4.037,73
20130501|2013-04-10 02:00,10,4.036,4.038,4.034,4.037,55
20130501|2013-04-10 02:30,10,4.037,4.039,4.035,4.037,186
20130501|2013-04-10 03:00,10,4.037,4.042,4.034,4.042,279
20130501|2013-04-10 03:30,10,4.043,4.045,4.036,4.036,320
20130501|2013-04-10 04:00,10,4.035,4.044,4.034,4.04,238
20130501|2013-04-10 04:30,10,4.039,4.045,4.034,4.042,1431
20130501|2013-04-10 05:00,10,4.042,4.065,4.038,4.06,1219
20130501|2013-04-10 05:30,10,4.06,4.077,4.056,4.073,6171
20130501|2013-04-10 06:00,10,4.073,4.076,4.058,4.064,3570
20130501|2013-04-10 06:30,10,4.064,4.066,4.042,4.058,4177
20130501|2013-04-10 07:00,10,4.058,4.089,4.043,4.084,7465
20130501|2013-04-10 07:30,10,4.085,4.089,4.075,4.089,3338
20130501|2013-04-10 08:00,10,4.089,4.107,4.076,4.098,10909
20130501|2013-04-10 08:30,10,4.097,4.116,4.094,4.111,10140
20130501|2013-04-10 09:00,10,4.111,4.15,4.109,4.148,16027
20130501|2013-04-10 09:30,10,4.149,4.161,4.141,4.155,8201
20130501|2013-04-10 10:00,10,4.156,4.157,4.135,4.138,5938
20130501|2013-04-10 10:30,10,4.139,4.159,4.135,4.145,6658
20130501|2013-04-10 11:00,10,4.145,4.152,4.137,4.143,4488
20130501|2013-04-10 11:30,10,4.143,4.154,4.139,4.145,6058
20130501|2013-04-10 12:00,10,4.145,4.155,4.113,4.129,10633
20130501|2013-04-10 12:30,10,4.129,4.138,4.12,4.127,5101
20130501|2013-04-10 13:00,10,4.126,4.138,4.066,4.092,18215
20130501|2013-04-10 13:30,10,4.092,4.096,4.088,4.094,2924
20130501|2013-04-10 14:00,10,4.094,4.096,4.086,4.093,759
20130501|2013-04-10 14:30,10,4.093,4.093,4.085,4.088,638
20130501|2013-04-10 15:00,10,4.087,4.098,4.086,4.094,378
20130501|2013-04-10 15:30,10,4.094,4.099,4.094,4.095,279
20130501|2013-04-10 16:00,10,4.096,4.102,4.092,4.101,149
20130501|2013-04-10 17:00,11,4.102,4.116,4.101,4.107,168
20130501|2013-04-10 17:30,11,4.108,4.108,4.104,4.104,23
20130501|2013-04-10 18:00,11,4.104,4.105,4.103,4.104,33
20130501|2013-04-10 18:30,11,4.105,4.106,4.104,4.105,8
20130501|2013-04-10 19:00,11,4.104,4.104,4.096,4.096,112
20130501|2013-04-10 19:30,11,4.095,4.097,4.093,4.096,134
20130501|2013-04-10 20:00,11,4.096,4.102,4.094,4.1,34
20130501|2013-04-10 20:30,11,4.1,4.102,4.095,4.098,53
20130501|2013-04-10 21:00,11,4.098,4.098,4.096,4.098,13
20130501|2013-04-10 21:30,11,4.099,4.101,4.098,4.101,24
20130501|2013-04-10 22:00,11,4.099,4.1,4.096,4.096,22
20130501|2013-04-10 22:30,11,4.096,4.097,4.095,4.097,28
20130501|2013-04-10 23:00,11,4.098,4.103,4.098,4.103,74
20130501|2013-04-10 23:30,11,4.102,4.129,4.102,4.128,394
20130501|2013-04-11 00:00,11,4.128,4.129,4.121,4.123,83
20130501|2013-04-11 00:30,11,4.123,4.125,4.119,4.121,79
20130501|2013-04-11 01:00,11,4.121,4.122,4.117,4.117,40
20130501|2013-04-11 01:30,11,4.117,4.125,4.117,4.125,65
20130501|2013-04-11 02:00,11,4.124,4.13,4.119,4.127,133
20130501|2013-04-11 02:30,11,4.127,4.131,4.122,4.122,98
20130501|2013-04-11 03:00,11,4.123,4.124,4.122,4.124,56
20130501|2013-04-11 03:30,11,4.124,4.13,4.124,4.129,73
20130501|2013-04-11 04:00,11,4.127,4.129,4.12,4.12,163
20130501|2013-04-11 04:30,11,4.12,4.12,4.111,4.111,192
20130501|2013-04-11 05:00,11,4.111,4.112,4.097,4.098,333
20130501|2013-04-11 05:30,11,4.1,4.109,4.09,4.106,815
20130501|2013-04-11 06:00,11,4.107,4.114,4.104,4.113,531
20130501|2013-04-11 06:30,11,4.113,4.125,4.103,4.118,990
20130501|2013-04-11 07:00,11,4.117,4.12,4.093,4.099,2918
20130501|2013-04-11 07:30,11,4.099,4.108,4.079,4.101,4317
20130501|2013-04-11 08:00,11,4.101,4.105,4.075,4.088,5711
20130501|2013-04-11 08:30,11,4.089,4.091,4.069,4.074,3956
20130501|2013-04-11 09:00,11,4.074,4.087,4.047,4.087,7225
20130501|2013-04-11 09:30,11,4.087,4.158,4.077,4.153,32829
20130501|2013-04-11 10:00,11,4.152,4.185,4.132,4.164,15380
20130501|2013-04-11 10:30,11,4.165,4.169,4.136,4.14,6608
20130501|2013-04-11 11:00,11,4.139,4.147,4.117,4.128,4739
20130501|2013-04-11 11:30,11,4.129,4.137,4.096,4.101,6548
20130501|2013-04-11 12:00,11,4.103,4.133,4.086,4.13,6058
20130501|2013-04-11 12:30,11,4.132,4.143,4.125,4.135,3813
20130501|2013-04-11 13:00,11,4.135,4.143,4.112,4.141,8253
20130501|2013-04-11 13:30,11,4.141,4.153,4.139,4.15,2936
20130501|2013-04-11 14:00,11,4.149,4.151,4.146,4.148,555
20130501|2013-04-11 14:30,11,4.148,4.159,4.148,4.158,888
20130501|2013-04-11 15:00,11,4.158,4.174,4.156,4.168,888
20130501|2013-04-11 15:30,11,4.169,4.182,4.169,4.172,487
20130501|2013-04-11 16:00,11,4.173,4.173,4.167,4.168,175
20130501|2013-04-11 17:00,12,4.175,4.178,4.168,4.175,100
20130501|2013-04-11 17:30,12,4.175,4.18,4.175,4.176,57
20130501|2013-04-11 18:00,12,4.175,4.179,4.175,4.178,58
20130501|2013-04-11 18:30,12,4.177,4.18,4.175,4.175,42
20130501|2013-04-11 19:00,12,4.175,4.181,4.172,4.177,103
20130501|2013-04-11 19:30,12,4.177,4.178,4.171,4.171,47
20130501|2013-04-11 20:00,12,4.172,4.174,4.17,4.17,33
20130501|2013-04-11 20:30,12,4.17,4.172,4.17,4.171,49
20130501|2013-04-11 21:00,12,4.171,4.175,4.171,4.175,46
20130501|2013-04-11 21:30,12,4.175,4.176,4.172,4.175,63
20130501|2013-04-11 22:00,12,4.175,4.176,4.171,4.173,53
20130501|2013-04-11 22:30,12,4.173,4.173,4.162,4.163,123
20130501|2013-04-11 23:00,12,4.162,4.163,4.155,4.159,120
20130501|2013-04-11 23:30,12,4.157,4.163,4.151,4.151,235
20130501|2013-04-12 00:00,12,4.151,4.155,4.151,4.155,181
20130501|2013-04-12 00:30,12,4.154,4.158,4.152,4.158,83
20130501|2013-04-12 01:00,12,4.156,4.159,4.155,4.156,54
20130501|2013-04-12 01:30,12,4.158,4.159,4.153,4.156,40
20130501|2013-04-12 02:00,12,4.155,4.155,4.152,4.153,49
20130501|2013-04-12 02:30,12,4.153,4.156,4.153,4.155,62
20130501|2013-04-12 03:00,12,4.154,4.157,4.151,4.152,87
20130501|2013-04-12 03:30,12,4.155,4.158,4.154,4.156,126
20130501|2013-04-12 04:00,12,4.158,4.172,4.156,4.168,318
20130501|2013-04-12 04:30,12,4.166,4.174,4.151,4.152,726
20130501|2013-04-12 05:00,12,4.151,4.168,4.151,4.165,133
20130501|2013-04-12 05:30,12,4.167,4.169,4.16,4.165,181
20130501|2013-04-12 06:00,12,4.164,4.18,4.161,4.172,833
20130501|2013-04-12 06:30,12,4.172,4.187,4.172,4.177,1095
20130501|2013-04-12 07:00,12,4.179,4.226,4.174,4.218,5946
20130501|2013-04-12 07:30,12,4.219,4.24,4.203,4.208,8991
20130501|2013-04-12 08:00,12,4.208,4.22,4.189,4.203,9509
20130501|2013-04-12 08:30,12,4.203,4.219,4.182,4.209,8574
20130501|2013-04-12 09:00,12,4.209,4.214,4.196,4.208,4938
20130501|2013-04-12 09:30,12,4.208,4.216,4.2,4.216,4469
20130501|2013-04-12 10:00,12,4.216,4.223,4.191,4.215,7134
20130501|2013-04-12 10:30,12,4.215,4.239,4.215,4.228,7461
20130501|2013-04-12 11:00,12,4.227,4.233,4.218,4.228,3321
20130501|2013-04-12 11:30,12,4.229,4.237,4.22,4.231,1994
20130501|2013-04-12 12:00,12,4.231,4.249,4.229,4.243,4843
20130501|2013-04-12 12:30,12,4.242,4.244,4.221,4.223,4963
20130501|2013-04-12 13:00,12,4.222,4.229,4.203,4.226,8656
20130501|2013-04-12 13:30,12,4.225,4.239,4.218,4.233,3144
20130501|2013-04-12 14:00,12,4.234,4.251,4.233,4.251,1555
20130501|2013-04-12 14:30,12,4.251,4.251,4.24,4.243,829
20130501|2013-04-12 15:00,12,4.243,4.255,4.242,4.252,539
20130501|2013-04-12 15:30,12,4.254,4.264,4.252,4.259,495
20130501|2013-04-12 16:00,12,4.258,4.263,4.255,4.26,178
20130501|2013-04-14 17:00,15,4.227,4.239,4.227,4.239,636
20130501|2013-04-14 17:30,15,4.236,4.253,4.236,4.246,172
20130501|2013-04-14 18:00,15,4.249,4.251,4.245,4.25,104
20130501|2013-04-14 18:30,15,4.249,4.249,4.245,4.246,70
20130501|2013-04-14 19:00,15,4.246,4.248,4.24,4.241,289
20130501|2013-04-14 19:30,15,4.243,4.254,4.243,4.249,131
20130501|2013-04-14 20:00,15,4.249,4.253,4.249,4.249,27
20130501|2013-04-14 20:30,15,4.249,4.285,4.248,4.27,602
20130501|2013-04-14 21:00,15,4.251,4.29,4.251,4.277,788
20130501|2013-04-14 21:30,15,4.276,4.283,4.27,4.272,157
20130501|2013-04-14 22:00,15,4.271,4.274,4.257,4.259,141
20130501|2013-04-14 22:30,15,4.258,4.259,4.247,4.25,264
20130501|2013-04-14 23:00,15,4.248,4.253,4.243,4.253,151
20130501|2013-04-14 23:30,15,4.252,4.252,4.241,4.25,334
20130501|2013-04-15 00:00,15,4.253,4.28,4.249,4.278,312
20130501|2013-04-15 00:30,15,4.28,4.28,4.262,4.272,146
20130501|2013-04-15 01:00,15,4.271,4.278,4.267,4.275,136
20130501|2013-04-15 01:30,15,4.274,4.275,4.269,4.275,119
20130501|2013-04-15 02:00,15,4.273,4.273,4.247,4.255,538
20130501|2013-04-15 02:30,15,4.255,4.275,4.254,4.258,173
20130501|2013-04-15 03:00,15,4.258,4.263,4.25,4.256,276
20130501|2013-04-15 03:30,15,4.258,4.265,4.247,4.265,557
20130501|2013-04-15 04:00,15,4.264,4.272,4.257,4.268,685
20130501|2013-04-15 04:30,15,4.269,4.275,4.263,4.265,479
20130501|2013-04-15 05:00,15,4.264,4.269,4.251,4.255,262
20130501|2013-04-15 05:30,15,4.254,4.267,4.251,4.254,322
20130501|2013-04-15 06:00,15,4.253,4.255,4.241,4.242,960
20130501|2013-04-15 06:30,15,4.241,4.265,4.238,4.262,1324
20130501|2013-04-15 07:00,15,4.258,4.259,4.191,4.2,6380
20130501|2013-04-15 07:30,15,4.201,4.204,4.187,4.197,3116
20130501|2013-04-15 08:00,15,4.199,4.248,4.194,4.245,8966
20130501|2013-04-15 08:30,15,4.244,4.249,4.234,4.238,3986
20130501|2013-04-15 09:00,15,4.238,4.249,4.199,4.205,5687
20130501|2013-04-15 09:30,15,4.206,4.207,4.165,4.186,9043
20130501|2013-04-15 10:00,15,4.187,4.208,4.173,4.201,4549
20130501|2013-04-15 10:30,15,4.202,4.216,4.193,4.206,3215
20130501|2013-04-15 11:00,15,4.206,4.206,4.167,4.179,4652
20130501|2013-04-15 11:30,15,4.179,4.18,4.15,4.155,6455
20130501|2013-04-15 12:00,15,4.155,4.18,4.155,4.16,3455
20130501|2013-04-15 12:30,15,4.16,4.186,4.142,4.171,6221
20130501|2013-04-15 13:00,15,4.17,4.174,4.12,4.137,12080
20130501|2013-04-15 13:30,15,4.138,4.154,4.137,4.151,2486
20130501|2013-04-15 14:00,15,4.151,4.153,4.144,4.151,1065
20130501|2013-04-15 14:30,15,4.151,4.155,4.145,4.148,528
20130501|2013-04-15 15:00,15,4.147,4.149,4.136,4.138,1090
20130501|2013-04-15 15:30,15,4.139,4.142,4.121,4.122,679
20130501|2013-04-15 16:00,15,4.122,4.124,4.116,4.117,272
20130501|2013-04-15 17:00,16,4.128,4.131,4.12,4.129,107
20130501|2013-04-15 17:30,16,4.129,4.129,4.125,4.126,59
20130501|2013-04-15 18:00,16,4.126,4.129,4.125,4.127,25
20130501|2013-04-15 18:30,16,4.126,4.126,4.123,4.124,32
20130501|2013-04-15 19:00,16,4.127,4.127,4.123,4.125,19
20130501|2013-04-15 19:30,16,4.126,4.127,4.124,4.126,36
20130501|2013-04-15 20:00,16,4.126,4.128,4.116,4.116,130
20130501|2013-04-15 20:30,16,4.116,4.128,4.111,4.119,206
20130501|2013-04-15 21:00,16,4.12,4.12,4.094,4.094,470
20130501|2013-04-15 21:30,16,4.094,4.104,4.093,4.103,109
20130501|2013-04-15 22:00,16,4.104,4.104,4.098,4.103,56
20130501|2013-04-15 22:30,16,4.103,4.111,4.103,4.111,122
20130501|2013-04-15 23:00,16,4.112,4.119,4.112,4.118,109
20130501|2013-04-15 23:30,16,4.116,4.149,4.116,4.148,741
20130501|2013-04-16 00:00,16,4.148,4.149,4.143,4.148,240
20130501|2013-04-16 00:30,16,4.148,4.148,4.139,4.143,66
20130501|2013-04-16 01:00,16,4.142,4.149,4.14,4.148,153
20130501|2013-04-16 01:30,16,4.148,4.149,4.145,4.149,309
20130501|2013-04-16 02:00,16,4.149,4.157,4.148,4.156,514
20130501|2013-04-16 02:30,16,4.156,4.157,4.153,4.156,93
20130501|2013-04-16 03:00,16,4.155,4.155,4.151,4.153,200
20130501|2013-04-16 03:30,16,4.153,4.161,4.151,4.16,163
20130501|2013-04-16 04:00,16,4.161,4.161,4.14,4.146,232
20130501|2013-04-16 04:30,16,4.147,4.159,4.146,4.156,221
20130501|2013-04-16 05:00,16,4.155,4.162,4.15,4.159,113
20130501|2013-04-16 05:30,16,4.16,4.161,4.149,4.15,245
20130501|2013-04-16 06:00,16,4.15,4.15,4.123,4.125,622
20130501|2013-04-16 06:30,16,4.125,4.147,4.123,4.147,812
20130501|2013-04-16 07:00,16,4.146,4.175,4.14,4.173,2586
20130501|2013-04-16 07:30,16,4.173,4.188,4.158,4.185,4479
20130501|2013-04-16 08:00,16,4.185,4.194,4.145,4.146,8162
20130501|2013-04-16 08:30,16,4.146,4.15,4.113,4.131,10024
20130501|2013-04-16 09:00,16,4.132,4.138,4.084,4.109,12186
20130501|2013-04-16 09:30,16,4.109,4.11,4.09,4.105,3529
20130501|2013-04-16 10:00,16,4.106,4.128,4.105,4.116,5900
20130501|2013-04-16 10:30,16,4.116,4.12,4.095,4.119,2911
20130501|2013-04-16 11:00,16,4.118,4.131,4.112,4.123,2514
20130501|2013-04-16 11:30,16,4.124,4.131,4.107,4.117,2727
20130501|2013-04-16 12:00,16,4.116,4.147,4.114,4.14,4468
20130501|2013-04-16 12:30,16,4.139,4.151,4.133,4.138,3334
20130501|2013-04-16 13:00,16,4.139,4.165,4.118,4.161,11807
20130501|2013-04-16 13:30,16,4.162,4.175,4.158,4.172,2281
20130501|2013-04-16 14:00,16,4.173,4.177,4.16,4.167,1190
20130501|2013-04-16 14:30,16,4.168,4.186,4.166,4.181,905
20130501|2013-04-16 15:00,16,4.182,4.192,4.179,4.188,710
20130501|2013-04-16 15:30,16,4.188,4.2,4.186,4.19,502
20130501|2013-04-16 16:00,16,4.19,4.198,4.19,4.197,130
20130501|2013-04-16 17:00,17,4.194,4.211,4.189,4.202,176
20130501|2013-04-16 17:30,17,4.201,4.203,4.193,4.194,34
20130501|2013-04-16 18:00,17,4.195,4.197,4.192,4.193,30
20130501|2013-04-16 18:30,17,4.192,4.196,4.192,4.192,49
20130501|2013-04-16 19:00,17,4.192,4.194,4.185,4.191,61
20130501|2013-04-16 19:30,17,4.192,4.192,4.182,4.182,55
20130501|2013-04-16 20:00,17,4.181,4.187,4.18,4.187,31
20130501|2013-04-16 20:30,17,4.187,4.187,4.182,4.185,16
20130501|2013-04-16 21:00,17,4.185,4.185,4.183,4.185,8
20130501|2013-04-16 21:30,17,4.183,4.183,4.18,4.182,35
20130501|2013-04-16 22:00,17,4.181,4.183,4.179,4.181,33
20130501|2013-04-16 22:30,17,4.181,4.182,4.179,4.179,95
20130501|2013-04-16 23:00,17,4.179,4.18,4.172,4.173,152
20130501|2013-04-16 23:30,17,4.173,4.181,4.17,4.176,252
20130501|2013-04-17 00:00,17,4.18,4.192,4.178,4.191,90
20130501|2013-04-17 00:30,17,4.192,4.198,4.191,4.193,98
20130501|2013-04-17 01:00,17,4.193,4.199,4.193,4.197,77
20130501|2013-04-17 01:30,17,4.198,4.205,4.197,4.203,101
20130501|2013-04-17 02:00,17,4.204,4.209,4.204,4.205,93
20130501|2013-04-17 02:30,17,4.206,4.206,4.184,4.184,227
20130501|2013-04-17 03:00,17,4.183,4.188,4.181,4.184,130
20130501|2013-04-17 03:30,17,4.186,4.193,4.186,4.188,144
20130501|2013-04-17 04:00,17,4.187,4.187,4.182,4.183,100
20130501|2013-04-17 04:30,17,4.183,4.193,4.182,4.187,243
20130501|2013-04-17 05:00,17,4.187,4.212,4.187,4.203,427
20130501|2013-04-17 05:30,17,4.204,4.219,4.201,4.217,473
20130501|2013-04-17 06:00,17,4.218,4.219,4.202,4.206,720
20130501|2013-04-17 06:30,17,4.205,4.225,4.205,4.223,1293
20130501|2013-04-17 07:00,17,4.222,4.244,4.218,4.225,3276
20130501|2013-04-17 07:30,17,4.226,4.236,4.201,4.203,4424
20130501|2013-04-17 08:00,17,4.203,4.205,4.179,4.192,8487
20130501|2013-04-17 08:30,17,4.192,4.201,4.156,4.159,7579
20130501|2013-04-17 09:00,17,4.16,4.184,4.146,4.182,6099
20130501|2013-04-17 09:30,17,4.183,4.192,4.173,4.179,7260
20130501|2013-04-17 10:00,17,4.179,4.214,4.179,4.212,6211
20130501|2013-04-17 10:30,17,4.212,4.212,4.184,4.184,2271
20130501|2013-04-17 11:00,17,4.185,4.192,4.168,4.189,3987
20130501|2013-04-17 11:30,17,4.188,4.208,4.187,4.197,3435
20130501|2013-04-17 12:00,17,4.197,4.208,4.177,4.206,3298
20130501|2013-04-17 12:30,17,4.206,4.22,4.196,4.211,2974
20130501|2013-04-17 13:00,17,4.211,4.219,4.188,4.216,5401
20130501|2013-04-17 13:30,17,4.215,4.216,4.203,4.207,1911
20130501|2013-04-17 14:00,17,4.208,4.208,4.197,4.201,509
20130501|2013-04-17 14:30,17,4.202,4.211,4.2,4.205,431
20130501|2013-04-17 15:00,17,4.206,4.211,4.201,4.208,408
20130501|2013-04-17 15:30,17,4.208,4.208,4.201,4.206,210
20130501|2013-04-17 16:00,17,4.204,4.205,4.201,4.204,27
20130501|2013-04-17 17:00,18,4.203,4.207,4.2,4.203,10
20130501|2013-04-17 17:30,18,4.204,4.204,4.2,4.2,21
20130501|2013-04-17 18:00,18,4.203,4.203,4.203,4.203,1
20130501|2013-04-17 18:30,18,4.2,4.2,4.192,4.192,21
20130501|2013-04-17 19:00,18,4.192,4.192,4.189,4.189,27
20130501|2013-04-17 19:30,18,4.187,4.191,4.176,4.176,198
20130501|2013-04-17 20:00,18,4.176,4.18,4.175,4.176,41
20130501|2013-04-17 20:30,18,4.177,4.18,4.175,4.179,68
20130501|2013-04-17 21:00,18,4.18,4.193,4.18,4.193,48
20130501|2013-04-17 21:30,18,4.188,4.19,4.187,4.189,15
20130501|2013-04-17 22:00,18,4.189,4.19,4.187,4.188,60
20130501|2013-04-17 22:30,18,4.189,4.191,4.188,4.191,12
20130501|2013-04-17 23:00,18,4.191,4.196,4.19,4.196,22
20130501|2013-04-17 23:30,18,4.196,4.203,4.189,4.191,62
20130501|2013-04-18 00:00,18,4.19,4.195,4.186,4.188,71
20130501|2013-04-18 00:30,18,4.19,4.192,4.186,4.192,41
20130501|2013-04-18 01:00,18,4.191,4.194,4.188,4.19,47
20130501|2013-04-18 01:30,18,4.191,4.194,4.187,4.191,69
20130501|2013-04-18 02:00,18,4.193,4.2,4.19,4.198,115
20130501|2013-04-18 02:30,18,4.198,4.198,4.194,4.194,109
20130501|2013-04-18 03:00,18,4.196,4.198,4.194,4.195,61
20130501|2013-04-18 03:30,18,4.195,4.196,4.194,4.196,66
20130501|2013-04-18 04:00,18,4.194,4.195,4.187,4.187,126
20130501|2013-04-18 04:30,18,4.187,4.191,4.186,4.188,112
20130501|2013-04-18 05:00,18,4.188,4.188,4.179,4.187,334
20130501|2013-04-18 05:30,18,4.187,4.194,4.182,4.192,177
20130501|2013-04-18 06:00,18,4.193,4.204,4.185,4.189,371
20130501|2013-04-18 06:30,18,4.189,4.213,4.188,4.212,708
20130501|2013-04-18 07:00,18,4.212,4.224,4.204,4.216,1801
20130501|2013-04-18 07:30,18,4.215,4.229,4.203,4.224,3621
20130501|2013-04-18 08:00,18,4.225,4.231,4.203,4.204,4252
20130501|2013-04-18 08:30,18,4.204,4.208,4.182,4.191,5194
20130501|2013-04-18 09:00,18,4.189,4.205,4.172,4.179,5551
20130501|2013-04-18 09:30,18,4.181,4.37,4.181,4.367,48793
20130501|2013-04-18 10:00,18,4.367,4.404,4.346,4.394,23077
20130501|2013-04-18 10:30,18,4.393,4.397,4.375,4.384,7901
20130501|2013-04-18 11:00,18,4.385,4.391,4.369,4.38,4959
20130501|2013-04-18 11:30,18,4.38,4.418,4.372,4.407,9242
20130501|2013-04-18 12:00,18,4.407,4.41,4.38,4.392,4504
20130501|2013-04-18 12:30,18,4.393,4.403,4.387,4.399,3833
20130501|2013-04-18 13:00,18,4.398,4.408,4.381,4.402,11683
20130501|2013-04-18 13:30,18,4.402,4.419,4.397,4.419,2960
20130501|2013-04-18 14:00,18,4.418,4.429,4.412,4.425,2758
20130501|2013-04-18 14:30,18,4.425,4.425,4.411,4.42,1187
20130501|2013-04-18 15:00,18,4.419,4.42,4.414,4.418,522
20130501|2013-04-18 15:30,18,4.419,4.422,4.415,4.415,307
20130501|2013-04-18 16:00,18,4.414,4.417,4.413,4.413,237
20130501|2013-04-18 17:00,19,4.418,4.42,4.405,4.409,86
20130501|2013-04-18 17:30,19,4.409,4.41,4.405,4.41,25
20130501|2013-04-18 18:00,19,4.411,4.411,4.41,4.411,7
20130501|2013-04-18 18:30,19,4.408,4.41,4.403,4.407,15
20130501|2013-04-18 19:00,19,4.404,4.409,4.403,4.406,54
20130501|2013-04-18 19:30,19,4.405,4.409,4.403,4.409,20
20130501|2013-04-18 20:00,19,4.407,4.41,4.404,4.405,40
20130501|2013-04-18 20:30,19,4.408,4.408,4.405,4.405,5
20130501|2013-04-18 21:00,19,4.407,4.407,4.401,4.404,41
20130501|2013-04-18 21:30,19,4.401,4.401,4.397,4.398,50
20130501|2013-04-18 22:00,19,4.399,4.4,4.398,4.398,45
20130501|2013-04-18 22:30,19,4.398,4.4,4.397,4.399,19
20130501|2013-04-18 23:00,19,4.399,4.4,4.395,4.399,44
20130501|2013-04-18 23:30,19,4.399,4.399,4.397,4.397,45
20130501|2013-04-19 00:00,19,4.397,4.4,4.396,4.399,50
20130501|2013-04-19 00:30,19,4.4,4.4,4.397,4.4,25
20130501|2013-04-19 01:00,19,4.398,4.415,4.397,4.414,142
20130501|2013-04-19 01:30,19,4.413,4.417,4.413,4.414,84
20130501|2013-04-19 02:00,19,4.414,4.414,4.402,4.405,160
20130501|2013-04-19 02:30,19,4.406,4.412,4.398,4.4,331
20130501|2013-04-19 03:00,19,4.399,4.411,4.396,4.41,177
20130501|2013-04-19 03:30,19,4.411,4.419,4.409,4.418,129
20130501|2013-04-19 04:00,19,4.418,4.419,4.414,4.415,71
20130501|2013-04-19 04:30,19,4.415,4.415,4.412,4.413,46
20130501|2013-04-19 05:00,19,4.414,4.419,4.405,4.406,390
20130501|2013-04-19 05:30,19,4.406,4.407,4.395,4.402,252
20130501|2013-04-19 06:00,19,4.402,4.402,4.385,4.389,327
20130501|2013-04-19 06:30,19,4.389,4.412,4.38,4.387,1012
20130501|2013-04-19 07:00,19,4.388,4.411,4.378,4.405,2617
20130501|2013-04-19 07:30,19,4.405,4.405,4.387,4.391,2328
20130501|2013-04-19 08:00,19,4.39,4.391,4.364,4.377,9958
20130501|2013-04-19 08:30,19,4.377,4.406,4.363,4.399,6196
20130501|2013-04-19 09:00,19,4.398,4.399,4.377,4.386,3154
20130501|2013-04-19 09:30,19,4.386,4.386,4.369,4.382,4525
20130501|2013-04-19 10:00,19,4.381,4.394,4.377,4.381,2982
20130501|2013-04-19 10:30,19,4.382,4.395,4.374,4.392,2708
20130501|2013-04-19 11:00,19,4.391,4.393,4.379,4.388,1529
20130501|2013-04-19 11:30,19,4.388,4.389,4.379,4.387,2000
20130501|2013-04-19 12:00,19,4.387,4.398,4.386,4.396,2352
20130501|2013-04-19 12:30,19,4.396,4.397,4.385,4.386,2254
20130501|2013-04-19 13:00,19,4.386,4.416,4.376,4.4,8323
20130501|2013-04-19 13:30,19,4.4,4.417,4.399,4.417,2250
20130501|2013-04-19 14:00,19,4.417,4.418,4.409,4.411,306
20130501|2013-04-19 14:30,19,4.412,4.414,4.405,4.411,242
20130501|2013-04-19 15:00,19,4.411,4.412,4.405,4.407,80
20130501|2013-04-19 15:30,19,4.409,4.409,4.398,4.398,179
20130501|2013-04-19 16:00,19,4.399,4.403,4.391,4.392,157
20130501|2013-04-21 17:00,22,4.39,4.397,4.36,4.368,624
20130501|2013-04-21 17:30,22,4.368,4.376,4.365,4.367,94
20130501|2013-04-21 18:00,22,4.368,4.37,4.366,4.366,42
20130501|2013-04-21 18:30,22,4.366,4.369,4.365,4.365,58
20130501|2013-04-21 19:00,22,4.366,4.366,4.354,4.359,186
20130501|2013-04-21 19:30,22,4.359,4.362,4.356,4.36,75
20130501|2013-04-21 20:00,22,4.36,4.368,4.36,4.363,63
20130501|2013-04-21 20:30,22,4.362,4.366,4.359,4.359,30
20130501|2013-04-21 21:00,22,4.358,4.36,4.354,4.355,80
20130501|2013-04-21 21:30,22,4.36,4.367,4.354,4.355,128
20130501|2013-04-21 22:00,22,4.357,4.36,4.356,4.36,24
20130501|2013-04-21 22:30,22,4.358,4.36,4.357,4.359,46
20130501|2013-04-21 23:00,22,4.359,4.36,4.356,4.357,82
20130501|2013-04-21 23:30,22,4.36,4.36,4.34,4.341,232
20130501|2013-04-22 00:00,22,4.342,4.343,4.334,4.336,83
20130501|2013-04-22 00:30,22,4.338,4.342,4.334,4.338,99
20130501|2013-04-22 01:00,22,4.337,4.342,4.336,4.337,42
20130501|2013-04-22 01:30,22,4.338,4.342,4.335,4.34,81
20130501|2013-04-22 02:00,22,4.338,4.341,4.335,4.336,134
20130501|2013-04-22 02:30,22,4.336,4.339,4.334,4.338,147
20130501|2013-04-22 03:00,22,4.336,4.338,4.32,4.321,356
20130501|2013-04-22 03:30,22,4.321,4.321,4.317,4.319,208
20130501|2013-04-22 04:00,22,4.32,4.332,4.317,4.326,165
20130501|2013-04-22 04:30,22,4.326,4.339,4.326,4.334,171
20130501|2013-04-22 05:00,22,4.335,4.337,4.321,4.324,168
20130501|2013-04-22 05:30,22,4.323,4.333,4.323,4.33,203
20130501|2013-04-22 06:00,22,4.33,4.35,4.323,4.325,1137
20130501|2013-04-22 06:30,22,4.324,4.354,4.323,4.34,979
20130501|2013-04-22 07:00,22,4.34,4.348,4.32,4.334,2267
20130501|2013-04-22 07:30,22,4.333,4.354,4.312,4.324,4827
20130501|2013-04-22 08:00,22,4.323,4.332,4.309,4.311,6535
20130501|2013-04-22 08:30,22,4.31,4.315,4.301,4.308,6361
20130501|2013-04-22 09:00,22,4.307,4.311,4.288,4.306,8366
20130501|2013-04-22 09:30,22,4.307,4.32,4.295,4.307,4620
20130501|2013-04-22 10:00,22,4.307,4.322,4.3,4.305,3120
20130501|2013-04-22 10:30,22,4.306,4.307,4.293,4.297,2118
20130501|2013-04-22 11:00,22,4.297,4.298,4.262,4.277,7828
20130501|2013-04-22 11:30,22,4.276,4.283,4.262,4.282,3573
20130501|2013-04-22 12:00,22,4.281,4.287,4.262,4.263,4228
20130501|2013-04-22 12:30,22,4.263,4.273,4.258,4.264,4542
20130501|2013-04-22 13:00,22,4.264,4.285,4.263,4.264,6773
20130501|2013-04-22 13:30,22,4.264,4.272,4.262,4.27,1920
20130501|2013-04-22 14:00,22,4.27,4.273,4.267,4.272,574
20130501|2013-04-22 14:30,22,4.273,4.276,4.265,4.27,645
20130501|2013-04-22 15:00,22,4.269,4.27,4.26,4.262,410
20130501|2013-04-22 15:30,22,4.261,4.264,4.253,4.256,749
20130501|2013-04-22 16:00,22,4.255,4.257,4.251,4.251,169
20130501|2013-04-22 17:00,23,4.257,4.259,4.218,4.232,536
20130501|2013-04-22 17:30,23,4.23,4.232,4.223,4.231,84
20130501|2013-04-22 18:00,23,4.23,4.234,4.228,4.228,60
20130501|2013-04-22 18:30,23,4.229,4.234,4.227,4.233,43
20130501|2013-04-22 19:00,23,4.235,4.244,4.235,4.243,86
20130501|2013-04-22 19:30,23,4.243,4.246,4.243,4.246,43
20130501|2013-04-22 20:00,23,4.245,4.25,4.245,4.248,21
20130501|2013-04-22 20:30,23,4.248,4.252,4.245,4.245,48
20130501|2013-04-22 21:00,23,4.245,4.247,4.241,4.243,68
20130501|2013-04-22 21:30,23,4.242,4.242,4.239,4.242,10
20130501|2013-04-22 22:00,23,4.241,4.241,4.237,4.238,49
20130501|2013-04-22 22:30,23,4.239,4.24,4.236,4.236,16
20130501|2013-04-22 23:00,23,4.239,4.244,4.238,4.239,13
20130501|2013-04-22 23:30,23,4.243,4.253,4.242,4.248,105
20130501|2013-04-23 00:00,23,4.246,4.25,4.244,4.245,38
20130501|2013-04-23 00:30,23,4.247,4.251,4.247,4.251,27
20130501|2013-04-23 01:00,23,4.251,4.256,4.251,4.256,131
20130501|2013-04-23 01:30,23,4.258,4.267,4.258,4.267,362
20130501|2013-04-23 02:00,23,4.267,4.268,4.254,4.254,202
20130501|2013-04-23 02:30,23,4.255,4.258,4.242,4.247,149
20130501|2013-04-23 03:00,23,4.247,4.262,4.247,4.254,168
20130501|2013-04-23 03:30,23,4.253,4.254,4.248,4.25,107
20130501|2013-04-23 04:00,23,4.25,4.256,4.249,4.255,66
20130501|2013-04-23 04:30,23,4.255,4.257,4.252,4.256,46
20130501|2013-04-23 05:00,23,4.256,4.258,4.256,4.257,96
20130501|2013-04-23 05:30,23,4.257,4.27,4.257,4.259,925
20130501|2013-04-23 06:00,23,4.26,4.264,4.253,4.26,314
20130501|2013-04-23 06:30,23,4.259,4.277,4.258,4.273,828
20130501|2013-04-23 07:00,23,4.271,4.277,4.242,4.269,3081
20130501|2013-04-23 07:30,23,4.269,4.285,4.258,4.278,3122
20130501|2013-04-23 08:00,23,4.279,4.289,4.268,4.279,8245
20130501|2013-04-23 08:30,23,4.28,4.285,4.26,4.284,6020
20130501|2013-04-23 09:00,23,4.285,4.31,4.278,4.3,11955
20130501|2013-04-23 09:30,23,4.3,4.302,4.286,4.289,3938
20130501|2013-04-23 10:00,23,4.289,4.316,4.288,4.305,3635
20130501|2013-04-23 10:30,23,4.306,4.319,4.303,4.306,2352
20130501|2013-04-23 11:00,23,4.307,4.309,4.295,4.308,1726
20130501|2013-04-23 11:30,23,4.307,4.309,4.3,4.306,981
20130501|2013-04-23 12:00,23,4.307,4.313,4.297,4.299,1996
20130501|2013-04-23 12:30,23,4.299,4.299,4.269,4.269,4348
20130501|2013-04-23 13:00,23,4.268,4.276,4.232,4.237,8604
20130501|2013-04-23 13:30,23,4.237,4.239,4.227,4.237,2008
20130501|2013-04-23 14:00,23,4.238,4.24,4.227,4.228,835
20130501|2013-04-23 14:30,23,4.228,4.23,4.219,4.224,758
20130501|2013-04-23 15:00,23,4.224,4.231,4.222,4.229,202
20130501|2013-04-23 15:30,23,4.228,4.231,4.225,4.227,144
20130501|2013-04-23 16:00,23,4.229,4.235,4.228,4.23,67
20130501|2013-04-23 17:00,24,4.233,4.237,4.23,4.232,17
20130501|2013-04-23 17:30,24,4.234,4.235,4.233,4.234,4
20130501|2013-04-23 18:00,24,4.233,4.233,4.232,4.233,8
20130501|2013-04-23 18:30,24,4.232,4.232,4.226,4.226,32
20130501|2013-04-23 19:00,24,4.225,4.24,4.22,4.236,203
20130501|2013-04-23 19:30,24,4.231,4.231,4.229,4.229,10
20130501|2013-04-23 20:00,24,4.238,4.239,4.229,4.238,18
20130501|2013-04-23 21:00,24,4.235,4.235,4.235,4.235,2
20130501|2013-04-23 21:30,24,4.235,4.235,4.235,4.235,1
20130501|2013-04-23 22:00,24,4.236,4.236,4.236,4.236,3
20130501|2013-04-23 22:30,24,4.235,4.236,4.23,4.23,26
20130501|2013-04-23 23:00,24,4.229,4.235,4.228,4.23,44
20130501|2013-04-23 23:30,24,4.228,4.235,4.221,4.224,153
20130501|2013-04-24 00:00,24,4.222,4.225,4.219,4.219,87
20130501|2013-04-24 00:30,24,4.218,4.218,4.21,4.21,102
20130501|2013-04-24 01:00,24,4.212,4.213,4.21,4.213,37
20130501|2013-04-24 01:30,24,4.213,4.216,4.212,4.216,23
20130501|2013-04-24 02:00,24,4.215,4.228,4.214,4.224,102
20130501|2013-04-24 02:30,24,4.224,4.227,4.223,4.224,55
20130501|2013-04-24 03:00,24,4.225,4.229,4.224,4.228,87
20130501|2013-04-24 03:30,24,4.228,4.236,4.228,4.23,162
20130501|2013-04-24 04:00,24,4.23,4.236,4.226,4.234,124
20130501|2013-04-24 04:30,24,4.235,4.236,4.23,4.235,81
20130501|2013-04-24 05:00,24,4.236,4.236,4.221,4.222,193
20130501|2013-04-24 05:30,24,4.222,4.222,4.215,4.219,231
20130501|2013-04-24 06:00,24,4.22,4.223,4.212,4.217,650
20130501|2013-04-24 06:30,24,4.217,4.247,4.217,4.239,1283
20130501|2013-04-24 07:00,24,4.24,4.247,4.234,4.247,961
20130501|2013-04-24 07:30,24,4.245,4.259,4.243,4.25,1926
20130501|2013-04-24 08:00,24,4.25,4.276,4.245,4.268,4038
20130501|2013-04-24 08:30,24,4.267,4.269,4.246,4.253,3658
20130501|2013-04-24 09:00,24,4.254,4.259,4.215,4.222,5904
20130501|2013-04-24 09:30,24,4.221,4.226,4.164,4.167,12317
20130501|2013-04-24 10:00,24,4.167,4.194,4.165,4.175,5542
20130501|2013-04-24 10:30,24,4.175,4.185,4.168,4.17,3711
20130501|2013-04-24 11:00,24,4.17,4.18,4.162,4.165,2432
20130501|2013-04-24 11:30,24,4.165,4.175,4.165,4.17,1350
20130501|2013-04-24 12:00,24,4.17,4.187,4.169,4.185,1974
20130501|2013-04-24 12:30,24,4.184,4.197,4.183,4.193,2215
20130501|2013-04-24 13:00,24,4.192,4.193,4.162,4.163,5226
20130501|2013-04-24 13:30,24,4.163,4.175,4.162,4.175,1398
20130501|2013-04-24 14:00,24,4.174,4.179,4.169,4.174,716
20130501|2013-04-24 14:30,24,4.173,4.176,4.167,4.168,821
20130501|2013-04-24 15:00,24,4.169,4.18,4.168,4.178,387
20130501|2013-04-24 15:30,24,4.174,4.181,4.171,4.175,265
20130501|2013-04-24 16:00,24,4.177,4.177,4.167,4.168,84
20130501|2013-04-24 17:00,25,4.17,4.176,4.161,4.161,49
20130501|2013-04-24 17:30,25,4.163,4.164,4.155,4.158,72
20130501|2013-04-24 18:00,25,4.162,4.164,4.162,4.164,23
20130501|2013-04-24 18:30,25,4.164,4.177,4.164,4.174,21
20130501|2013-04-24 19:00,25,4.178,4.178,4.178,4.178,2
20130501|2013-04-24 19:30,25,4.178,4.178,4.174,4.177,5
20130501|2013-04-24 20:00,25,4.174,4.174,4.174,4.174,2
20130501|2013-04-24 20:30,25,4.175,4.175,4.17,4.17,3
20130501|2013-04-24 21:00,25,4.17,4.171,4.165,4.171,19
20130501|2013-04-24 21:30,25,4.175,4.177,4.169,4.171,18
20130501|2013-04-24 22:00,25,4.17,4.17,4.168,4.169,5
20130501|2013-04-24 22:30,25,4.167,4.168,4.167,4.168,2
20130501|2013-04-24 23:00,25,4.168,4.176,4.168,4.175,21
20130501|2013-04-24 23:30,25,4.178,4.18,4.172,4.175,96
20130501|2013-04-25 00:00,25,4.175,4.176,4.165,4.166,106
20130501|2013-04-25 00:30,25,4.166,4.169,4.165,4.167,91
20130501|2013-04-25 01:00,25,4.166,4.168,4.163,4.165,96
20130501|2013-04-25 01:30,25,4.166,4.173,4.164,4.173,41
20130501|2013-04-25 02:00,25,4.171,4.176,4.169,4.172,80
20130501|2013-04-25 02:30,25,4.172,4.181,4.17,4.181,167
20130501|2013-04-25 03:00,25,4.181,4.187,4.18,4.185,105
20130501|2013-04-25 03:30,25,4.187,4.19,4.186,4.19,54
20130501|2013-04-25 04:00,25,4.189,4.19,4.18,4.189,164
20130501|2013-04-25 04:30,25,4.19,4.19,4.183,4.186,81
20130501|2013-04-25 05:00,25,4.184,4.188,4.183,4.188,73
20130501|2013-04-25 05:30,25,4.189,4.196,4.187,4.193,148
20130501|2013-04-25 06:00,25,4.193,4.194,4.181,4.189,171
20130501|2013-04-25 06:30,25,4.186,4.191,4.18,4.181,182
20130501|2013-04-25 07:00,25,4.181,4.181,4.17,4.176,489
20130501|2013-04-25 07:30,25,4.177,4.186,4.17,4.179,1102
20130501|2013-04-25 08:00,25,4.179,4.179,4.146,4.149,2667
20130501|2013-04-25 08:30,25,4.148,4.164,4.141,4.158,2567
20130501|2013-04-25 09:00,25,4.157,4.177,4.145,4.149,2948
20130501|2013-04-25 09:30,25,4.159,4.251,4.156,4.18,12437
20130501|2013-04-25 10:00,25,4.179,4.184,4.158,4.175,4122
20130501|2013-04-25 10:30,25,4.176,4.179,4.163,4.166,1616
20130501|2013-04-25 11:00,25,4.166,4.192,4.163,4.179,2040
20130501|2013-04-25 11:30,25,4.18,4.197,4.177,4.194,1278
20130501|2013-04-25 12:00,25,4.193,4.214,4.192,4.213,2169
20130501|2013-04-25 12:30,25,4.212,4.225,4.198,4.209,2914
20130501|2013-04-25 13:00,25,4.21,4.21,4.156,4.163,8562
20130501|2013-04-25 13:30,25,4.162,4.171,4.161,4.162,1457
20130501|2013-04-25 14:00,25,4.163,4.168,4.16,4.162,641
20130501|2013-04-25 14:30,25,4.161,4.162,4.151,4.154,392
20130501|2013-04-25 15:00,25,4.155,4.163,4.152,4.163,392
20130501|2013-04-25 15:30,25,4.162,4.166,4.16,4.165,127
20130501|2013-04-25 16:00,25,4.165,4.166,4.159,4.166,144
20130501|2013-04-25 17:00,26,4.159,4.16,4.153,4.154,10
20130501|2013-04-25 17:30,26,4.154,4.158,4.147,4.148,17
20130501|2013-04-25 18:00,26,4.149,4.15,4.149,4.15,2
20130501|2013-04-25 19:00,26,4.15,4.158,4.149,4.158,5
20130501|2013-04-25 19:30,26,4.154,4.154,4.151,4.151,4
20130501|2013-04-25 20:00,26,4.152,4.152,4.152,4.152,1
20130501|2013-04-25 20:30,26,4.152,4.152,4.15,4.15,2
20130501|2013-04-25 21:00,26,4.154,4.155,4.154,4.155,11
20130501|2013-04-25 22:30,26,4.159,4.16,4.159,4.16,12
20130501|2013-04-25 23:00,26,4.16,4.165,4.16,4.165,45
20130501|2013-04-25 23:30,26,4.165,4.167,4.159,4.167,14
20130501|2013-04-26 00:00,26,4.166,4.167,4.148,4.148,9
20130501|2013-04-26 00:30,26,4.147,4.148,4.14,4.143,52
20130501|2013-04-26 01:00,26,4.143,4.143,4.141,4.141,8
20130501|2013-04-26 01:30,26,4.142,4.142,4.141,4.142,7
20130501|2013-04-26 02:30,26,4.141,4.145,4.14,4.144,25
20130501|2013-04-26 03:00,26,4.146,4.15,4.146,4.15,4
20130501|2013-04-26 03:30,26,4.151,4.153,4.148,4.148,20
20130501|2013-04-26 04:00,26,4.149,4.154,4.149,4.154,2
20130501|2013-04-26 04:30,26,4.155,4.155,4.153,4.153,3
20130501|2013-04-26 05:00,26,4.151,4.154,4.151,4.154,2
20130501|2013-04-26 05:30,26,4.15,4.15,4.149,4.149,2
20130501|2013-04-26 06:00,26,4.154,4.163,4.154,4.163,29
20130501|2013-04-26 06:30,26,4.16,4.162,4.155,4.162,15
20130501|2013-04-26 07:00,26,4.16,4.16,4.142,4.156,255
20130501|2013-04-26 07:30,26,4.154,4.167,4.149,4.16,504
20130501|2013-04-26 08:00,26,4.161,4.182,4.147,4.152,1035
20130501|2013-04-26 08:30,26,4.15,4.152,4.117,4.119,661
20130501|2013-04-26 09:00,26,4.114,4.118,4.062,4.087,988
20130501|2013-04-26 09:30,26,4.085,4.085,4.067,4.075,1334
20130501|2013-04-26 10:00,26,4.075,4.095,4.073,4.093,690
20130501|2013-04-26 10:30,26,4.092,4.104,4.085,4.085,307
20130501|2013-04-26 11:00,26,4.085,4.114,4.085,4.106,263
20130501|2013-04-26 11:30,26,4.103,4.104,4.086,4.104,70
20130501|2013-04-26 12:00,26,4.109,4.128,4.109,4.125,172
20130501|2013-04-26 12:30,26,4.131,4.137,4.121,4.121,187
20130501|2013-04-26 13:00,26,4.121,4.196,4.115,4.192,3043
20130601|2012-09-06 14:30,6,3.383,3.383,3.383,3.383,19
20130601|2012-09-06 15:30,6,3.373,3.373,3.373,3.373,1
20130601|2012-09-07 03:30,7,3.35,3.35,3.35,3.35,1
20130601|2012-09-07 04:00,7,3.35,3.35,3.35,3.35,3
20130601|2012-09-07 05:30,7,3.34,3.343,3.34,3.343,3
20130601|2012-09-07 06:00,7,3.34,3.34,3.34,3.34,1
20130601|2012-09-07 07:00,7,3.358,3.358,3.358,3.358,4
20130601|2012-09-07 08:00,7,3.337,3.34,3.317,3.327,81
20130601|2012-09-07 08:30,7,3.34,3.34,3.34,3.34,6
20130601|2012-09-07 10:00,7,3.34,3.342,3.332,3.332,53
20130601|2012-09-07 10:30,7,3.336,3.337,3.336,3.337,8
20130601|2012-09-07 11:00,7,3.336,3.336,3.336,3.336,2
20130601|2012-09-07 11:30,7,3.33,3.33,3.329,3.329,15
20130601|2012-09-07 12:30,7,3.337,3.337,3.335,3.337,36
20130601|2012-09-07 13:00,7,3.344,3.344,3.33,3.334,53
20130601|2012-09-07 14:00,7,3.341,3.343,3.341,3.342,20
20130601|2012-09-10 07:00,10,3.34,3.345,3.34,3.345,12
20130601|2012-09-10 07:30,10,3.335,3.344,3.335,3.344,4
20130601|2012-09-10 08:00,10,3.348,3.352,3.342,3.349,83
20130601|2012-09-10 08:30,10,3.357,3.363,3.357,3.362,18
20130601|2012-09-10 09:30,10,3.359,3.359,3.349,3.349,7
20130601|2012-09-10 10:30,10,3.363,3.368,3.363,3.368,5
20130601|2012-09-10 11:00,10,3.375,3.375,3.375,3.375,1
20130601|2012-09-10 12:00,10,3.359,3.359,3.359,3.359,6
20130601|2012-09-10 12:30,10,3.365,3.37,3.365,3.37,3
20130601|2012-09-10 13:00,10,3.38,3.45,3.38,3.441,170
20130601|2012-09-10 15:00,10,3.452,3.455,3.452,3.455,10
20130601|2012-09-11 01:00,11,3.433,3.435,3.433,3.435,5
20130601|2012-09-11 07:00,11,3.435,3.445,3.435,3.443,14
20130601|2012-09-11 07:30,11,3.454,3.459,3.454,3.455,17
20130601|2012-09-11 08:00,11,3.457,3.53,3.457,3.494,59
20130601|2012-09-11 08:30,11,3.515,3.515,3.502,3.502,53
20130601|2012-09-11 09:00,11,3.522,3.522,3.512,3.513,16
20130601|2012-09-11 09:30,11,3.512,3.518,3.505,3.518,16
20130601|2012-09-11 10:00,11,3.524,3.524,3.519,3.519,14
20130601|2012-09-11 10:30,11,3.523,3.528,3.52,3.526,9
20130601|2012-09-11 11:00,11,3.521,3.528,3.521,3.527,22
20130601|2012-09-11 11:30,11,3.525,3.527,3.517,3.518,44
20130601|2012-09-11 12:00,11,3.53,3.53,3.53,3.53,1
20130601|2012-09-11 12:30,11,3.532,3.532,3.529,3.531,21
20130601|2012-09-11 13:00,11,3.527,3.548,3.524,3.548,80
20130601|2012-09-11 14:30,11,3.544,3.544,3.544,3.544,140
20130601|2012-09-11 15:00,11,3.544,3.544,3.544,3.544,30
20130601|2012-09-12 01:30,12,3.577,3.579,3.577,3.579,15
20130601|2012-09-12 06:00,12,3.524,3.524,3.521,3.521,13
20130601|2012-09-12 07:00,12,3.542,3.559,3.542,3.556,17
20130601|2012-09-12 08:00,12,3.539,3.547,3.528,3.528,114
20130601|2012-09-12 08:30,12,3.531,3.533,3.53,3.533,27
20130601|2012-09-12 09:00,12,3.533,3.543,3.533,3.541,40
20130601|2012-09-12 09:30,12,3.546,3.56,3.546,3.56,103
20130601|2012-09-12 10:00,12,3.547,3.547,3.536,3.536,31
20130601|2012-09-12 10:30,12,3.549,3.554,3.549,3.554,80
20130601|2012-09-12 11:00,12,3.553,3.553,3.553,3.553,6
20130601|2012-09-12 12:00,12,3.58,3.61,3.58,3.607,20
20130601|2012-09-12 12:30,12,3.62,3.62,3.606,3.606,18
20130601|2012-09-12 13:00,12,3.61,3.629,3.607,3.627,56
20130601|2012-09-12 13:30,12,3.629,3.629,3.614,3.614,22
20130601|2012-09-12 14:30,12,3.616,3.616,3.613,3.613,7
20130601|2012-09-12 15:00,12,3.626,3.626,3.626,3.626,1
20130601|2012-09-13 01:00,13,3.627,3.629,3.627,3.629,21
20130601|2012-09-13 05:00,13,3.621,3.621,3.621,3.621,16
20130601|2012-09-13 07:00,13,3.605,3.605,3.599,3.605,10
20130601|2012-09-13 07:30,13,3.6,3.6,3.592,3.592,2
20130601|2012-09-13 08:00,13,3.602,3.611,3.602,3.606,6
20130601|2012-09-13 08:30,13,3.586,3.586,3.578,3.58,10
20130601|2012-09-13 09:00,13,3.579,3.584,3.579,3.58,4
20130601|2012-09-13 09:30,13,3.564,3.564,3.554,3.563,23
20130601|2012-09-13 10:00,13,3.555,3.555,3.538,3.538,31
20130601|2012-09-13 13:00,13,3.577,3.595,3.577,3.595,29
20130601|2012-09-13 13:30,13,3.594,3.594,3.594,3.594,16
20130601|2012-09-13 14:00,13,3.592,3.592,3.592,3.592,11
20130601|2012-09-13 14:30,13,3.59,3.591,3.59,3.59,6
20130601|2012-09-14 01:00,14,3.612,3.612,3.612,3.612,1
20130601|2012-09-14 01:30,14,3.618,3.619,3.618,3.619,19
20130601|2012-09-14 02:30,14,3.619,3.619,3.619,3.619,1
20130601|2012-09-14 07:00,14,3.6,3.601,3.592,3.592,7
20130601|2012-09-14 07:30,14,3.57,3.57,3.57,3.57,10
20130601|2012-09-14 08:00,14,3.562,3.562,3.538,3.547,43
20130601|2012-09-14 08:30,14,3.542,3.542,3.527,3.527,10
20130601|2012-09-14 09:00,14,3.538,3.538,3.538,3.538,3
20130601|2012-09-14 10:00,14,3.546,3.546,3.546,3.546,2
20130601|2012-09-14 10:30,14,3.563,3.572,3.563,3.572,4
20130601|2012-09-14 12:30,14,3.542,3.542,3.542,3.542,8
20130601|2012-09-14 13:00,14,3.547,3.548,3.547,3.548,2
20130601|2012-09-14 13:30,14,3.546,3.546,3.546,3.546,1
20130601|2012-09-14 14:00,14,3.546,3.546,3.546,3.546,14
20130601|2012-09-14 14:30,14,3.555,3.555,3.555,3.555,1
20130601|2012-09-14 15:00,14,3.555,3.555,3.555,3.555,1
20130601|2012-09-17 04:00,17,3.569,3.569,3.569,3.569,9
20130601|2012-09-17 05:30,17,3.576,3.576,3.576,3.576,6
20130601|2012-09-17 07:00,17,3.537,3.538,3.537,3.538,6
20130601|2012-09-17 07:30,17,3.535,3.535,3.535,3.535,1
20130601|2012-09-17 08:00,17,3.543,3.55,3.527,3.527,28
20130601|2012-09-17 08:30,17,3.515,3.518,3.511,3.511,7
20130601|2012-09-17 09:30,17,3.525,3.525,3.516,3.516,4
20130601|2012-09-17 10:30,17,3.526,3.526,3.526,3.526,2
20130601|2012-09-17 11:00,17,3.517,3.517,3.517,3.517,3
20130601|2012-09-17 11:30,17,3.524,3.524,3.52,3.52,60
20130601|2012-09-17 13:00,17,3.523,3.523,3.521,3.521,2
20130601|2012-09-17 14:30,17,3.524,3.524,3.523,3.523,6
20130601|2012-09-17 15:00,17,3.523,3.523,3.523,3.523,1
20130601|2012-09-18 00:30,18,3.521,3.523,3.521,3.523,6
20130601|2012-09-18 03:30,18,3.52,3.52,3.52,3.52,19
20130601|2012-09-18 04:00,18,3.52,3.52,3.52,3.52,11
20130601|2012-09-18 04:30,18,3.51,3.51,3.51,3.51,10
20130601|2012-09-18 06:00,18,3.524,3.524,3.524,3.524,12
20130601|2012-09-18 07:30,18,3.524,3.529,3.524,3.529,2
20130601|2012-09-18 08:00,18,3.524,3.558,3.524,3.558,3
20130601|2012-09-18 08:30,18,3.555,3.555,3.546,3.547,12
20130601|2012-09-18 09:30,18,3.543,3.543,3.532,3.532,34
20130601|2012-09-18 10:00,18,3.547,3.547,3.544,3.544,8
20130601|2012-09-18 10:30,18,3.54,3.54,3.54,3.54,1
20130601|2012-09-18 11:00,18,3.552,3.553,3.552,3.553,16
20130601|2012-09-18 11:30,18,3.527,3.527,3.527,3.527,1
20130601|2012-09-18 12:30,18,3.529,3.529,3.528,3.528,7
20130601|2012-09-18 13:00,18,3.517,3.517,3.499,3.507,45
20130601|2012-09-18 13:30,18,3.503,3.503,3.503,3.503,1
20130601|2012-09-19 01:30,19,3.49,3.492,3.49,3.492,8
20130601|2012-09-19 04:30,19,3.479,3.479,3.479,3.479,1
20130601|2012-09-19 07:00,19,3.503,3.505,3.503,3.505,13
20130601|2012-09-19 08:00,19,3.533,3.535,3.526,3.526,7
20130601|2012-09-19 08:30,19,3.53,3.53,3.529,3.529,4
20130601|2012-09-19 09:00,19,3.534,3.535,3.534,3.535,19
20130601|2012-09-19 09:30,19,3.533,3.535,3.531,3.535,13
20130601|2012-09-19 10:00,19,3.521,3.531,3.521,3.531,2
20130601|2012-09-19 11:00,19,3.511,3.511,3.511,3.511,3
20130601|2012-09-19 11:30,19,3.515,3.515,3.515,3.515,1
20130601|2012-09-19 12:00,19,3.496,3.496,3.492,3.492,13
20130601|2012-09-19 13:00,19,3.497,3.498,3.497,3.497,100
20130601|2012-09-19 13:30,19,3.503,3.503,3.5,3.5,7
20130601|2012-09-20 00:00,20,3.506,3.512,3.506,3.512,12
20130601|2012-09-20 05:00,20,3.486,3.489,3.486,3.489,10
20130601|2012-09-20 07:00,20,3.511,3.511,3.511,3.511,46
20130601|2012-09-20 08:00,20,3.501,3.509,3.5,3.509,32
20130601|2012-09-20 08:30,20,3.513,3.513,3.511,3.511,13
20130601|2012-09-20 09:00,20,3.504,3.504,3.504,3.504,20
20130601|2012-09-20 09:30,20,3.498,3.498,3.498,3.498,3
20130601|2012-09-20 10:00,20,3.508,3.508,3.508,3.508,5
20130601|2012-09-20 10:30,20,3.505,3.507,3.498,3.506,27
20130601|2012-09-20 11:00,20,3.504,3.504,3.504,3.504,1
20130601|2012-09-20 11:30,20,3.502,3.507,3.5,3.507,380
20130601|2012-09-20 12:00,20,3.507,3.508,3.507,3.508,93
20130601|2012-09-20 12:30,20,3.515,3.517,3.515,3.515,23
20130601|2012-09-20 13:30,20,3.519,3.521,3.519,3.521,5
20130601|2012-09-20 14:00,20,3.518,3.52,3.518,3.52,7
20130601|2012-09-20 20:30,21,3.527,3.528,3.527,3.528,15
20130601|2012-09-21 02:30,21,3.503,3.504,3.503,3.504,8
20130601|2012-09-21 07:00,21,3.531,3.531,3.531,3.531,1
20130601|2012-09-21 08:00,21,3.515,3.536,3.512,3.536,23
20130601|2012-09-21 08:30,21,3.544,3.558,3.544,3.558,6
20130601|2012-09-21 09:00,21,3.552,3.56,3.552,3.56,3
20130601|2012-09-21 10:00,21,3.58,3.58,3.57,3.57,9
20130601|2012-09-21 10:30,21,3.567,3.575,3.567,3.575,12
20130601|2012-09-21 12:00,21,3.567,3.567,3.567,3.567,1
20130601|2012-09-21 13:00,21,3.593,3.593,3.58,3.588,15
20130601|2012-09-21 13:30,21,3.596,3.602,3.596,3.602,5
20130601|2012-09-21 14:00,21,3.593,3.593,3.586,3.586,94
20130601|2012-09-21 15:00,21,3.588,3.588,3.587,3.587,10
20130601|2012-09-23 20:30,24,3.591,3.598,3.591,3.598,16
20130601|2012-09-24 07:00,24,3.572,3.575,3.572,3.575,4
20130601|2012-09-24 08:00,24,3.567,3.567,3.566,3.567,14
20130601|2012-09-24 08:30,24,3.552,3.554,3.546,3.554,24
20130601|2012-09-24 09:00,24,3.556,3.556,3.551,3.553,23
20130601|2012-09-24 09:30,24,3.54,3.54,3.539,3.539,2
20130601|2012-09-24 10:00,24,3.565,3.579,3.565,3.574,45
20130601|2012-09-24 10:30,24,3.58,3.58,3.575,3.575,51
20130601|2012-09-24 11:30,24,3.566,3.571,3.566,3.571,6
20130601|2012-09-24 12:30,24,3.581,3.582,3.576,3.576,29
20130601|2012-09-24 13:00,24,3.58,3.584,3.579,3.584,19
20130601|2012-09-24 14:30,24,3.595,3.599,3.595,3.599,8
20130601|2012-09-24 15:30,24,3.594,3.594,3.594,3.594,1
20130601|2012-09-24 20:30,25,3.602,3.603,3.602,3.603,8
20130601|2012-09-25 01:30,25,3.594,3.597,3.594,3.597,5
20130601|2012-09-25 07:30,25,3.618,3.619,3.617,3.617,12
20130601|2012-09-25 08:00,25,3.617,3.617,3.595,3.604,13
20130601|2012-09-25 09:00,25,3.613,3.613,3.608,3.609,5
20130601|2012-09-25 10:00,25,3.61,3.612,3.61,3.612,4
20130601|2012-09-25 10:30,25,3.613,3.613,3.6,3.601,31
20130601|2012-09-25 11:00,25,3.607,3.608,3.602,3.602,17
20130601|2012-09-25 11:30,25,3.607,3.607,3.601,3.607,13
20130601|2012-09-25 12:00,25,3.603,3.603,3.603,3.603,24
20130601|2012-09-25 12:30,25,3.603,3.603,3.603,3.603,26
20130601|2012-09-25 13:00,25,3.615,3.615,3.611,3.614,73
20130601|2012-09-25 15:00,25,3.631,3.631,3.631,3.631,1
20130601|2012-09-25 20:30,26,3.634,3.634,3.634,3.634,3
20130601|2012-09-25 21:00,26,3.634,3.634,3.634,3.634,22
20130601|2012-09-26 06:00,26,3.656,3.656,3.652,3.652,7
20130601|2012-09-26 06:30,26,3.647,3.658,3.644,3.657,27
20130601|2012-09-26 07:00,26,3.652,3.652,3.651,3.651,5
20130601|2012-09-26 07:30,26,3.639,3.639,3.635,3.635,2
20130601|2012-09-26 08:00,26,3.647,3.668,3.647,3.661,17
20130601|2012-09-26 08:30,26,3.652,3.655,3.652,3.654,3
20130601|2012-09-26 09:00,26,3.665,3.705,3.659,3.673,127
20130601|2012-09-26 09:30,26,3.665,3.666,3.664,3.666,4
20130601|2012-09-26 10:00,26,3.674,3.679,3.674,3.679,2
20130601|2012-09-26 10:30,26,3.672,3.673,3.672,3.673,21
20130601|2012-09-26 11:00,26,3.683,3.683,3.673,3.673,2
20130601|2012-09-26 11:30,26,3.692,3.692,3.67,3.67,13
20130601|2012-09-26 12:00,26,3.667,3.667,3.667,3.667,1
20130601|2012-09-26 12:30,26,3.681,3.688,3.68,3.688,9
20130601|2012-09-26 13:00,26,3.686,3.707,3.686,3.707,70
20130601|2012-09-26 13:30,26,3.699,3.699,3.688,3.688,25
20130601|2012-09-26 14:00,26,3.693,3.693,3.693,3.693,2
20130601|2012-09-26 14:30,26,3.688,3.688,3.675,3.675,26
20130601|2012-09-27 00:30,27,3.703,3.71,3.703,3.71,15
20130601|2012-09-27 02:00,27,3.713,3.713,3.713,3.713,2
20130601|2012-09-27 04:00,27,3.718,3.718,3.718,3.718,1
20130601|2012-09-27 06:30,27,3.74,3.74,3.739,3.739,12
20130601|2012-09-27 07:00,27,3.738,3.741,3.736,3.741,17
20130601|2012-09-27 07:30,27,3.737,3.745,3.737,3.745,8
20130601|2012-09-27 08:00,27,3.74,3.74,3.732,3.732,12
20130601|2012-09-27 08:30,27,3.744,3.744,3.739,3.739,13
20130601|2012-09-27 09:00,27,3.739,3.739,3.73,3.73,21
20130601|2012-09-27 09:30,27,3.702,3.712,3.691,3.709,25
20130601|2012-09-27 10:00,27,3.703,3.707,3.695,3.695,28
20130601|2012-09-27 10:30,27,3.699,3.699,3.689,3.697,13
20130601|2012-09-27 11:00,27,3.697,3.718,3.691,3.717,24
20130601|2012-09-27 11:30,27,3.717,3.737,3.712,3.737,616
20130601|2012-09-27 12:00,27,3.745,3.751,3.742,3.742,23
20130601|2012-09-27 12:30,27,3.735,3.744,3.735,3.744,5
20130601|2012-09-27 13:00,27,3.741,3.76,3.741,3.759,18
20130601|2012-09-27 13:30,27,3.747,3.748,3.747,3.748,7
20130601|2012-09-27 14:30,27,3.745,3.745,3.743,3.743,25
20130601|2012-09-27 20:30,28,3.756,3.76,3.756,3.76,15
20130601|2012-09-28 03:00,28,3.778,3.778,3.777,3.777,16
20130601|2012-09-28 07:00,28,3.776,3.78,3.775,3.78,16
20130601|2012-09-28 07:30,28,3.778,3.778,3.768,3.768,9
20130601|2012-09-28 08:00,28,3.768,3.768,3.746,3.746,18
20130601|2012-09-28 08:30,28,3.739,3.744,3.734,3.744,36
20130601|2012-09-28 09:00,28,3.756,3.757,3.756,3.757,2
20130601|2012-09-28 10:00,28,3.735,3.744,3.735,3.742,13
20130601|2012-09-28 10:30,28,3.749,3.749,3.746,3.746,7
20130601|2012-09-28 11:30,28,3.756,3.756,3.756,3.756,1
20130601|2012-09-28 12:00,28,3.756,3.776,3.756,3.769,48
20130601|2012-09-28 12:30,28,3.775,3.775,3.775,3.775,1
20130601|2012-09-28 13:00,28,3.769,3.794,3.769,3.79,191
20130601|2012-09-28 13:30,28,3.785,3.792,3.778,3.778,34
20130601|2012-09-30 18:30,1,3.832,3.832,3.832,3.832,1
20130601|2012-09-30 19:00,1,3.832,3.832,3.832,3.832,2
20130601|2012-09-30 20:00,1,3.831,3.831,3.831,3.831,1
20130601|2012-09-30 21:00,1,3.842,3.842,3.832,3.832,6
20130601|2012-09-30 22:00,1,3.844,3.844,3.844,3.844,1
20130601|2012-10-01 02:30,1,3.852,3.853,3.852,3.853,2
20130601|2012-10-01 03:30,1,3.86,3.86,3.854,3.854,4
20130601|2012-10-01 05:00,1,3.863,3.863,3.858,3.858,4
20130601|2012-10-01 07:00,1,3.857,3.857,3.841,3.841,23
20130601|2012-10-01 07:30,1,3.839,3.85,3.834,3.85,31
20130601|2012-10-01 08:00,1,3.85,3.865,3.841,3.86,46
20130601|2012-10-01 08:30,1,3.852,3.854,3.852,3.854,17
20130601|2012-10-01 09:00,1,3.875,3.89,3.874,3.878,22
20130601|2012-10-01 09:30,1,3.873,3.873,3.865,3.865,19
20130601|2012-10-01 10:00,1,3.854,3.854,3.842,3.842,51
20130601|2012-10-01 10:30,1,3.842,3.85,3.842,3.85,8
20130601|2012-10-01 11:00,1,3.847,3.853,3.847,3.853,13
20130601|2012-10-01 11:30,1,3.854,3.854,3.854,3.854,10
20130601|2012-10-01 12:00,1,3.855,3.86,3.855,3.857,19
20130601|2012-10-01 12:30,1,3.854,3.859,3.85,3.859,11
20130601|2012-10-01 13:00,1,3.859,3.876,3.859,3.874,264
20130601|2012-10-01 13:30,1,3.873,3.873,3.873,3.873,1
20130601|2012-10-01 14:00,1,3.874,3.874,3.874,3.874,1
20130601|2012-10-01 15:00,1,3.864,3.87,3.863,3.865,14
20130601|2012-10-01 20:30,2,3.873,3.873,3.873,3.873,2
20130601|2012-10-02 03:30,2,3.915,3.915,3.904,3.904,12
20130601|2012-10-02 06:00,2,3.906,3.906,3.905,3.905,11
20130601|2012-10-02 06:30,2,3.903,3.904,3.902,3.904,20
20130601|2012-10-02 07:00,2,3.875,3.875,3.849,3.849,7
20130601|2012-10-02 07:30,2,3.844,3.844,3.816,3.816,15
20130601|2012-10-02 08:00,2,3.836,3.836,3.796,3.799,21
20130601|2012-10-02 08:30,2,3.806,3.814,3.805,3.814,10
20130601|2012-10-02 09:00,2,3.811,3.811,3.811,3.811,7
20130601|2012-10-02 09:30,2,3.833,3.833,3.833,3.833,8
20130601|2012-10-02 10:00,2,3.841,3.841,3.841,3.841,8
20130601|2012-10-02 10:30,2,3.88,3.88,3.859,3.871,71
20130601|2012-10-02 11:00,2,3.856,3.856,3.856,3.856,8
20130601|2012-10-02 11:30,2,3.84,3.849,3.84,3.849,6
20130601|2012-10-02 12:30,2,3.879,3.886,3.872,3.872,34
20130601|2012-10-02 13:00,2,3.864,3.88,3.863,3.88,30
20130601|2012-10-02 13:30,2,3.875,3.875,3.875,3.875,2
20130601|2012-10-02 14:30,2,3.865,3.865,3.865,3.865,7
20130601|2012-10-02 15:00,2,3.855,3.855,3.855,3.855,1
20130601|2012-10-03 07:30,3,3.819,3.819,3.819,3.819,3
20130601|2012-10-03 08:00,3,3.822,3.822,3.798,3.798,27
20130601|2012-10-03 08:30,3,3.81,3.81,3.81,3.81,1
20130601|2012-10-03 09:30,3,3.791,3.793,3.787,3.793,25
20130601|2012-10-03 10:00,3,3.79,3.797,3.79,3.797,8
20130601|2012-10-03 10:30,3,3.801,3.812,3.801,3.812,20
20130601|2012-10-03 11:00,3,3.793,3.793,3.793,3.793,7
20130601|2012-10-03 12:00,3,3.786,3.786,3.764,3.764,30
20130601|2012-10-03 12:30,3,3.769,3.77,3.765,3.765,6
20130601|2012-10-03 13:00,3,3.794,3.804,3.794,3.804,42
20130601|2012-10-03 13:30,3,3.804,3.804,3.804,3.804,1
20130601|2012-10-03 14:30,3,3.815,3.817,3.814,3.817,4
20130601|2012-10-03 21:00,4,3.817,3.819,3.817,3.819,10
20130601|2012-10-04 06:30,4,3.814,3.814,3.814,3.814,1
20130601|2012-10-04 07:00,4,3.821,3.821,3.821,3.821,1
20130601|2012-10-04 07:30,4,3.836,3.836,3.836,3.836,5
20130601|2012-10-04 08:00,4,3.828,3.828,3.826,3.826,5
20130601|2012-10-04 09:00,4,3.816,3.816,3.816,3.816,1
20130601|2012-10-04 09:30,4,3.803,3.827,3.803,3.827,10
20130601|2012-10-04 10:30,4,3.801,3.801,3.792,3.795,43
20130601|2012-10-04 11:30,4,3.821,3.821,3.821,3.821,1
20130601|2012-10-04 12:00,4,3.85,3.85,3.842,3.842,11
20130601|2012-10-04 12:30,4,3.841,3.851,3.84,3.851,4
20130601|2012-10-04 13:00,4,3.854,3.859,3.823,3.83,84
20130601|2012-10-04 13:30,4,3.826,3.828,3.825,3.828,8
20130601|2012-10-04 14:30,4,3.834,3.834,3.834,3.834,1
20130601|2012-10-04 22:00,5,3.825,3.825,3.825,3.825,5
20130601|2012-10-05 00:30,5,3.86,3.864,3.86,3.864,12
20130601|2012-10-05 01:00,5,3.864,3.864,3.864,3.864,8
20130601|2012-10-05 06:30,5,3.835,3.835,3.834,3.835,5
20130601|2012-10-05 08:00,5,3.834,3.836,3.834,3.836,17
20130601|2012-10-05 09:00,5,3.849,3.852,3.846,3.847,44
20130601|2012-10-05 09:30,5,3.836,3.836,3.834,3.834,9
20130601|2012-10-05 11:00,5,3.846,3.846,3.833,3.833,12
20130601|2012-10-05 11:30,5,3.824,3.826,3.818,3.826,24
20130601|2012-10-05 12:30,5,3.805,3.805,3.805,3.805,1
20130601|2012-10-05 13:00,5,3.83,3.83,3.824,3.824,9
20130601|2012-10-05 13:30,5,3.832,3.832,3.832,3.832,2
20130601|2012-10-05 14:30,5,3.834,3.834,3.834,3.834,1
20130601|2012-10-08 03:00,8,3.866,3.866,3.866,3.866,10
20130601|2012-10-08 03:30,8,3.866,3.866,3.866,3.866,17
20130601|2012-10-08 08:00,8,3.812,3.815,3.81,3.81,4
20130601|2012-10-08 08:30,8,3.819,3.819,3.819,3.819,3
20130601|2012-10-08 09:00,8,3.82,3.82,3.82,3.82,1
20130601|2012-10-08 09:30,8,3.836,3.836,3.834,3.834,9
20130601|2012-10-08 10:00,8,3.834,3.834,3.834,3.834,1
20130601|2012-10-08 11:00,8,3.832,3.832,3.832,3.832,3
20130601|2012-10-08 11:30,8,3.865,3.865,3.865,3.865,1
20130601|2012-10-08 12:30,8,3.871,3.871,3.865,3.865,38
20130601|2012-10-08 13:00,8,3.858,3.875,3.854,3.873,82
20130601|2012-10-08 13:30,8,3.873,3.88,3.873,3.88,2
20130601|2012-10-08 14:00,8,3.878,3.88,3.878,3.88,11
20130601|2012-10-08 14:30,8,3.88,3.88,3.88,3.88,5
20130601|2012-10-08 16:00,8,3.887,3.892,3.887,3.892,2
20130601|2012-10-09 01:30,9,3.89,3.892,3.89,3.892,15
20130601|2012-10-09 02:30,9,3.896,3.896,3.896,3.896,1
20130601|2012-10-09 07:30,9,3.861,3.867,3.86,3.866,16
20130601|2012-10-09 08:00,9,3.847,3.847,3.847,3.847,9
20130601|2012-10-09 08:30,9,3.843,3.844,3.843,3.844,5
20130601|2012-10-09 09:00,9,3.84,3.84,3.84,3.84,2
20130601|2012-10-09 09:30,9,3.849,3.85,3.849,3.849,21
20130601|2012-10-09 10:00,9,3.851,3.854,3.851,3.852,22
20130601|2012-10-09 10:30,9,3.843,3.843,3.843,3.843,3
20130601|2012-10-09 11:00,9,3.845,3.846,3.844,3.845,37
20130601|2012-10-09 11:30,9,3.905,3.905,3.894,3.894,8
20130601|2012-10-09 12:00,9,3.896,3.896,3.896,3.896,16
20130601|2012-10-09 12:30,9,3.92,3.925,3.92,3.925,33
20130601|2012-10-09 13:00,9,3.922,3.93,3.91,3.929,49
20130601|2012-10-09 13:30,9,3.927,3.927,3.926,3.926,7
20130601|2012-10-09 14:00,9,3.933,3.933,3.933,3.933,8
20130601|2012-10-10 00:30,10,3.957,3.96,3.957,3.96,7
20130601|2012-10-10 02:00,10,3.97,3.97,3.97,3.97,1
20130601|2012-10-10 07:30,10,3.936,3.936,3.928,3.928,9
20130601|2012-10-10 08:00,10,3.928,3.931,3.918,3.922,22
20130601|2012-10-10 08:30,10,3.93,3.93,3.921,3.922,19
20130601|2012-10-10 09:00,10,3.924,3.939,3.924,3.928,100
20130601|2012-10-10 09:30,10,3.912,3.925,3.912,3.925,4
20130601|2012-10-10 10:30,10,3.925,3.925,3.92,3.92,6
20130601|2012-10-10 11:00,10,3.918,3.921,3.9,3.921,28
20130601|2012-10-10 11:30,10,3.923,3.933,3.923,3.933,75
20130601|2012-10-10 13:00,10,3.949,3.95,3.937,3.937,13
20130601|2012-10-10 15:00,10,3.927,3.927,3.926,3.926,6
20130601|2012-10-10 15:30,10,3.927,3.927,3.927,3.927,6
20130601|2012-10-11 00:30,11,3.934,3.94,3.934,3.94,14
20130601|2012-10-11 07:00,11,3.931,3.931,3.924,3.93,20
20130601|2012-10-11 07:30,11,3.942,3.942,3.931,3.938,45
20130601|2012-10-11 08:00,11,3.937,3.942,3.932,3.942,51
20130601|2012-10-11 08:30,11,3.932,3.935,3.925,3.927,47
20130601|2012-10-11 09:00,11,3.921,3.926,3.917,3.926,14
20130601|2012-10-11 09:30,11,3.975,3.976,3.955,3.976,139
20130601|2012-10-11 10:00,11,3.984,3.989,3.984,3.986,11
20130601|2012-10-11 10:30,11,3.959,3.959,3.953,3.953,30
20130601|2012-10-11 11:00,11,3.953,3.956,3.939,3.942,19
20130601|2012-10-11 12:00,11,3.941,3.95,3.94,3.95,21
20130601|2012-10-11 12:30,11,3.973,3.974,3.973,3.974,7
20130601|2012-10-11 13:00,11,3.981,3.994,3.981,3.985,108
20130601|2012-10-11 13:30,11,3.994,3.994,3.986,3.986,12
20130601|2012-10-11 14:00,11,3.99,3.99,3.99,3.99,27
20130601|2012-10-12 02:30,12,3.976,3.981,3.976,3.981,20
20130601|2012-10-12 03:00,12,3.986,3.986,3.986,3.986,2
20130601|2012-10-12 06:00,12,3.967,3.967,3.967,3.967,1
20130601|2012-10-12 07:30,12,3.997,3.998,3.994,3.994,8
20130601|2012-10-12 08:00,12,3.949,3.949,3.934,3.94,29
20130601|2012-10-12 08:30,12,3.938,3.938,3.938,3.938,1
20130601|2012-10-12 09:00,12,3.945,3.945,3.945,3.945,7
20130601|2012-10-12 09:30,12,3.932,3.936,3.93,3.933,14
20130601|2012-10-12 10:00,12,3.925,3.939,3.925,3.939,20
20130601|2012-10-12 10:30,12,3.922,3.923,3.92,3.922,19
20130601|2012-10-12 11:00,12,3.913,3.935,3.913,3.935,10
20130601|2012-10-12 12:30,12,3.929,3.929,3.929,3.929,2
20130601|2012-10-12 13:00,12,3.93,3.954,3.926,3.947,90
20130601|2012-10-12 13:30,12,3.942,3.942,3.936,3.938,21
20130601|2012-10-12 14:00,12,3.937,3.937,3.927,3.927,19
20130601|2012-10-12 15:00,12,3.932,3.932,3.932,3.932,1
20130601|2012-10-15 07:30,15,3.91,3.91,3.906,3.906,23
20130601|2012-10-15 08:00,15,3.886,3.886,3.87,3.87,44
20130601|2012-10-15 08:30,15,3.879,3.879,3.85,3.85,56
20130601|2012-10-15 09:00,15,3.863,3.874,3.863,3.874,17
20130601|2012-10-15 09:30,15,3.872,3.872,3.872,3.872,2
20130601|2012-10-15 10:00,15,3.871,3.872,3.85,3.85,21
20130601|2012-10-15 11:00,15,3.859,3.884,3.858,3.884,7
20130601|2012-10-15 11:30,15,3.878,3.878,3.864,3.864,15
20130601|2012-10-15 13:00,15,3.872,3.887,3.872,3.886,16
20130601|2012-10-16 01:00,16,3.916,3.918,3.916,3.918,17
20130601|2012-10-16 02:00,16,3.921,3.921,3.92,3.92,2
20130601|2012-10-16 07:00,16,3.881,3.881,3.872,3.872,67
20130601|2012-10-16 07:30,16,3.883,3.883,3.863,3.869,33
20130601|2012-10-16 08:00,16,3.874,3.88,3.874,3.88,16
20130601|2012-10-16 08:30,16,3.889,3.889,3.888,3.888,8
20130601|2012-10-16 09:00,16,3.884,3.884,3.884,3.884,1
20130601|2012-10-16 09:30,16,3.866,3.869,3.866,3.869,8
20130601|2012-10-16 10:00,16,3.867,3.867,3.867,3.867,2
20130601|2012-10-16 10:30,16,3.875,3.876,3.875,3.876,10
20130601|2012-10-16 11:30,16,3.876,3.876,3.87,3.87,3
20130601|2012-10-16 13:00,16,3.882,3.887,3.882,3.887,15
20130601|2012-10-17 02:30,17,3.913,3.913,3.906,3.906,17
20130601|2012-10-17 06:30,17,3.911,3.911,3.898,3.898,4
20130601|2012-10-17 07:00,17,3.9,3.9,3.899,3.899,20
20130601|2012-10-17 07:30,17,3.894,3.894,3.883,3.883,15
20130601|2012-10-17 08:00,17,3.916,3.916,3.916,3.916,8
20130601|2012-10-17 09:30,17,3.93,3.936,3.93,3.936,21
20130601|2012-10-17 10:00,17,3.924,3.924,3.915,3.915,3
20130601|2012-10-17 10:30,17,3.922,3.928,3.922,3.926,4
20130601|2012-10-17 11:00,17,3.933,3.933,3.927,3.933,52
20130601|2012-10-17 11:30,17,3.945,3.95,3.933,3.936,17
20130601|2012-10-17 12:00,17,3.941,3.941,3.937,3.937,6
20130601|2012-10-17 12:30,17,3.928,3.929,3.928,3.929,4
20130601|2012-10-17 13:00,17,3.941,3.947,3.939,3.943,72
20130601|2012-10-17 13:30,17,3.94,3.94,3.935,3.935,10
20130601|2012-10-17 14:00,17,3.937,3.937,3.937,3.937,4
20130601|2012-10-18 01:30,18,3.939,3.943,3.939,3.943,7
20130601|2012-10-18 07:30,18,3.93,3.93,3.93,3.93,2
20130601|2012-10-18 08:30,18,3.914,3.92,3.913,3.914,20
20130601|2012-10-18 09:30,18,3.919,3.947,3.912,3.947,24
20130601|2012-10-18 10:00,18,3.945,3.945,3.934,3.934,22
20130601|2012-10-18 10:30,18,3.935,3.935,3.935,3.935,1
20130601|2012-10-18 11:00,18,3.937,3.944,3.937,3.94,3
20130601|2012-10-18 12:00,18,3.961,3.98,3.961,3.98,14
20130601|2012-10-18 13:00,18,3.98,3.994,3.972,3.994,16
20130601|2012-10-18 13:30,18,3.992,3.992,3.991,3.991,2
20130601|2012-10-18 14:30,18,3.98,3.982,3.98,3.982,20
20130601|2012-10-19 00:30,19,3.992,3.998,3.992,3.998,16
20130601|2012-10-19 07:00,19,4,4,4,4,2
20130601|2012-10-19 07:30,19,4.004,4.004,3.996,3.997,12
20130601|2012-10-19 08:00,19,4,4.001,3.999,3.999,9
20130601|2012-10-19 08:30,19,3.994,3.994,3.99,3.994,13
20130601|2012-10-19 09:00,19,4.005,4.005,4.005,4.005,15
20130601|2012-10-19 09:30,19,4.011,4.014,4.011,4.014,11
20130601|2012-10-19 10:00,19,4.006,4.007,4.005,4.006,27
20130601|2012-10-19 10:30,19,4.016,4.02,4.016,4.018,17
20130601|2012-10-19 11:00,19,4.025,4.025,4.025,4.025,1
20130601|2012-10-19 12:30,19,4.017,4.017,4.017,4.017,1
20130601|2012-10-19 13:00,19,4.026,4.031,4.021,4.021,4
20130601|2012-10-19 13:30,19,4.01,4.01,4.01,4.01,1
20130601|2012-10-19 14:30,19,4,4,4,4,1
20130601|2012-10-21 22:00,22,4.025,4.029,4.025,4.029,21
20130601|2012-10-22 06:30,22,4.03,4.03,4.03,4.03,1
20130601|2012-10-22 07:30,22,4.001,4.002,3.99,3.99,18
20130601|2012-10-22 08:00,22,4,4.012,3.99,4.012,22
20130601|2012-10-22 08:30,22,4.009,4.009,4,4.004,17
20130601|2012-10-22 09:00,22,4.006,4.006,4.001,4.002,6
20130601|2012-10-22 09:30,22,3.994,3.997,3.994,3.997,6
20130601|2012-10-22 10:00,22,4.002,4.002,3.998,3.998,11
20130601|2012-10-22 10:30,22,3.996,3.996,3.979,3.979,5
20130601|2012-10-22 11:00,22,3.955,3.955,3.955,3.955,1
20130601|2012-10-22 11:30,22,3.949,3.949,3.918,3.919,10
20130601|2012-10-22 12:00,22,3.92,3.92,3.908,3.909,26
20130601|2012-10-22 12:30,22,3.898,3.91,3.898,3.91,5
20130601|2012-10-22 13:00,22,3.91,3.924,3.906,3.906,7
20130601|2012-10-22 13:30,22,3.893,3.898,3.893,3.898,16
20130601|2012-10-22 14:00,22,3.886,3.893,3.886,3.893,5
20130601|2012-10-22 14:30,22,3.892,3.898,3.892,3.898,6
20130601|2012-10-23 01:30,23,3.922,3.922,3.921,3.921,60
20130601|2012-10-23 02:00,23,3.921,3.921,3.921,3.921,75
20130601|2012-10-23 07:00,23,3.934,3.934,3.921,3.921,15
20130601|2012-10-23 07:30,23,3.925,3.925,3.918,3.918,8
20130601|2012-10-23 08:00,23,3.934,3.934,3.93,3.93,3
20130601|2012-10-23 08:30,23,3.925,3.934,3.922,3.934,29
20130601|2012-10-23 09:00,23,3.931,3.931,3.923,3.927,3
20130601|2012-10-23 09:30,23,3.926,3.927,3.926,3.927,4
20130601|2012-10-23 10:00,23,3.934,3.945,3.934,3.943,6
20130601|2012-10-23 10:30,23,3.94,3.94,3.928,3.932,12
20130601|2012-10-23 12:00,23,3.968,3.968,3.965,3.965,14
20130601|2012-10-23 14:00,23,3.959,3.96,3.956,3.956,5
20130601|2012-10-23 23:00,24,3.955,3.955,3.952,3.952,6
20130601|2012-10-23 23:30,24,3.945,3.945,3.944,3.944,13
20130601|2012-10-24 07:00,24,3.943,3.952,3.94,3.952,5
20130601|2012-10-24 07:30,24,3.959,3.98,3.959,3.98,10
20130601|2012-10-24 08:00,24,3.964,3.964,3.951,3.952,34
20130601|2012-10-24 08:30,24,3.947,3.947,3.906,3.906,36
20130601|2012-10-24 09:00,24,3.901,3.901,3.901,3.901,1
20130601|2012-10-24 09:30,24,3.871,3.892,3.871,3.882,24
20130601|2012-10-24 10:00,24,3.88,3.907,3.88,3.898,75
20130601|2012-10-24 10:30,24,3.901,3.901,3.895,3.895,3
20130601|2012-10-24 11:00,24,3.888,3.888,3.888,3.888,7
20130601|2012-10-24 12:00,24,3.901,3.915,3.9,3.915,53
20130601|2012-10-24 12:30,24,3.912,3.927,3.912,3.919,45
20130601|2012-10-24 13:00,24,3.913,3.913,3.886,3.896,45
20130601|2012-10-24 14:00,24,3.887,3.887,3.887,3.887,10
20130601|2012-10-24 14:30,24,3.882,3.882,3.882,3.882,3
20130601|2012-10-24 22:30,25,3.882,3.882,3.882,3.882,13
20130601|2012-10-25 03:00,25,3.939,3.939,3.934,3.938,7
20130601|2012-10-25 07:30,25,3.891,3.891,3.886,3.887,8
20130601|2012-10-25 08:00,25,3.882,3.893,3.882,3.887,6
20130601|2012-10-25 08:30,25,3.88,3.881,3.88,3.881,8
20130601|2012-10-25 09:00,25,3.886,3.886,3.868,3.868,21
20130601|2012-10-25 09:30,25,3.839,3.865,3.837,3.85,35
20130601|2012-10-25 10:00,25,3.859,3.859,3.859,3.859,2
20130601|2012-10-25 10:30,25,3.859,3.863,3.859,3.863,9
20130601|2012-10-25 11:00,25,3.873,3.903,3.873,3.901,8
20130601|2012-10-25 11:30,25,3.897,3.925,3.896,3.922,22
20130601|2012-10-25 12:30,25,3.913,3.914,3.913,3.914,6
20130601|2012-10-25 13:00,25,3.912,3.912,3.911,3.911,2
20130601|2012-10-25 14:00,25,3.909,3.91,3.909,3.91,7
20130601|2012-10-25 14:30,25,3.907,3.908,3.907,3.907,9
20130601|2012-10-25 20:30,26,3.919,3.919,3.919,3.919,8
20130601|2012-10-25 21:30,26,3.919,3.919,3.919,3.919,4
20130601|2012-10-26 04:00,26,3.909,3.909,3.909,3.909,2
20130601|2012-10-26 08:30,26,3.881,3.881,3.871,3.871,7
20130601|2012-10-26 09:00,26,3.864,3.865,3.864,3.865,13
20130601|2012-10-26 09:30,26,3.865,3.865,3.859,3.859,6
20130601|2012-10-26 10:00,26,3.847,3.848,3.847,3.848,2
20130601|2012-10-26 10:30,26,3.859,3.866,3.859,3.866,21
20130601|2012-10-26 11:00,26,3.868,3.874,3.868,3.874,24
20130601|2012-10-26 11:30,26,3.862,3.878,3.862,3.878,21
20130601|2012-10-26 12:00,26,3.88,3.882,3.875,3.875,14
20130601|2012-10-26 12:30,26,3.884,3.884,3.884,3.884,2
20130601|2012-10-26 13:00,26,3.889,3.889,3.875,3.875,13
20130601|2012-10-26 13:30,26,3.865,3.866,3.859,3.866,6
20130601|2012-10-26 14:30,26,3.862,3.862,3.862,3.862,3
20130601|2012-10-26 15:00,26,3.863,3.863,3.863,3.863,3
20130601|2012-10-29 02:00,29,3.877,3.877,3.876,3.876,7
20130601|2012-10-29 06:00,29,3.907,3.908,3.907,3.908,2
20130601|2012-10-29 07:30,29,3.886,3.888,3.886,3.888,3
20130601|2012-10-29 08:00,29,3.895,3.956,3.895,3.942,110
20130601|2012-10-29 08:30,29,3.928,3.929,3.922,3.922,27
20130601|2012-10-29 09:00,29,3.932,3.932,3.926,3.928,9
20130601|2012-10-29 09:30,29,3.931,3.931,3.931,3.931,1
20130601|2012-10-29 11:00,29,3.945,3.95,3.933,3.949,11
20130601|2012-10-29 11:30,29,3.95,3.956,3.94,3.948,65
20130601|2012-10-29 12:00,29,3.948,3.95,3.948,3.95,44
20130601|2012-10-29 12:30,29,3.95,3.95,3.935,3.935,10
20130601|2012-10-29 13:00,29,3.935,3.935,3.935,3.935,1
20130601|2012-10-29 14:00,29,3.937,3.937,3.937,3.937,3
20130601|2012-10-29 23:00,30,3.933,3.933,3.933,3.933,3
20130601|2012-10-30 06:00,30,3.9,3.9,3.9,3.9,1
20130601|2012-10-30 07:00,30,3.889,3.889,3.888,3.888,4
20130601|2012-10-30 07:30,30,3.883,3.886,3.883,3.886,4
20130601|2012-10-30 08:00,30,3.885,3.886,3.875,3.875,10
20130601|2012-10-30 08:30,30,3.843,3.845,3.84,3.84,17
20130601|2012-10-30 09:00,30,3.841,3.87,3.841,3.846,44
20130601|2012-10-30 09:30,30,3.84,3.845,3.839,3.845,24
20130601|2012-10-30 10:00,30,3.844,3.846,3.843,3.844,63
20130601|2012-10-30 10:30,30,3.856,3.856,3.856,3.856,1
20130601|2012-10-30 11:30,30,3.84,3.851,3.84,3.851,8
20130601|2012-10-30 12:00,30,3.841,3.841,3.84,3.84,17
20130601|2012-10-30 12:30,30,3.84,3.846,3.84,3.846,14
20130601|2012-10-30 14:00,30,3.855,3.855,3.855,3.855,1
20130601|2012-10-31 05:30,31,3.88,3.88,3.88,3.88,1
20130601|2012-10-31 07:00,31,3.879,3.879,3.879,3.879,2
20130601|2012-10-31 07:30,31,3.874,3.896,3.874,3.886,10
20130601|2012-10-31 08:00,31,3.894,3.894,3.886,3.886,6
20130601|2012-10-31 08:30,31,3.887,3.892,3.878,3.892,27
20130601|2012-10-31 09:30,31,3.874,3.875,3.872,3.872,26
20130601|2012-10-31 10:00,31,3.876,3.876,3.845,3.854,85
20130601|2012-10-31 10:30,31,3.845,3.859,3.839,3.859,24
20130601|2012-10-31 11:00,31,3.868,3.868,3.865,3.865,8
20130601|2012-10-31 11:30,31,3.873,3.876,3.871,3.871,24
20130601|2012-10-31 12:00,31,3.864,3.864,3.86,3.862,6
20130601|2012-10-31 12:30,31,3.862,3.867,3.862,3.865,5
20130601|2012-10-31 13:00,31,3.853,3.853,3.834,3.841,137
20130601|2012-10-31 13:30,31,3.846,3.846,3.84,3.84,8
20130601|2012-10-31 14:30,31,3.836,3.836,3.833,3.833,3
20130601|2012-11-01 01:00,1,3.865,3.865,3.865,3.865,2
20130601|2012-11-01 06:00,1,3.878,3.884,3.878,3.883,6
20130601|2012-11-01 07:00,1,3.874,3.874,3.874,3.874,5
20130601|2012-11-01 07:30,1,3.875,3.875,3.856,3.858,26
20130601|2012-11-01 08:00,1,3.848,3.848,3.848,3.848,1
20130601|2012-11-01 08:30,1,3.828,3.834,3.821,3.821,11
20130601|2012-11-01 09:00,1,3.819,3.819,3.819,3.819,1
20130601|2012-11-01 09:30,1,3.832,3.836,3.815,3.834,68
20130601|2012-11-01 10:00,1,3.84,3.84,3.84,3.84,6
20130601|2012-11-01 10:30,1,3.841,3.843,3.841,3.843,40
20130601|2012-11-01 11:00,1,3.849,3.849,3.849,3.849,3
20130601|2012-11-01 11:30,1,3.836,3.842,3.835,3.842,12
20130601|2012-11-01 12:00,1,3.845,3.845,3.845,3.845,3
20130601|2012-11-01 13:00,1,3.811,3.852,3.811,3.852,70
20130601|2012-11-01 13:30,1,3.853,3.856,3.83,3.83,55
20130601|2012-11-01 14:00,1,3.826,3.826,3.825,3.825,7
20130601|2012-11-01 14:30,1,3.815,3.815,3.815,3.815,1
20130601|2012-11-01 23:30,2,3.819,3.819,3.819,3.819,9
20130601|2012-11-02 06:00,2,3.822,3.822,3.822,3.822,1
20130601|2012-11-02 07:00,2,3.808,3.808,3.806,3.806,10
20130601|2012-11-02 07:30,2,3.794,3.81,3.794,3.81,8
20130601|2012-11-02 08:00,2,3.787,3.787,3.763,3.763,44
20130601|2012-11-02 08:30,2,3.767,3.774,3.767,3.774,16
20130601|2012-11-02 09:00,2,3.774,3.779,3.774,3.779,15
20130601|2012-11-02 09:30,2,3.77,3.784,3.767,3.784,42
20130601|2012-11-02 10:00,2,3.784,3.79,3.784,3.789,47
20130601|2012-11-02 10:30,2,3.78,3.78,3.78,3.78,2
20130601|2012-11-02 11:00,2,3.777,3.777,3.729,3.729,146
20130601|2012-11-02 11:30,2,3.725,3.729,3.72,3.729,44
20130601|2012-11-02 12:00,2,3.711,3.714,3.701,3.714,128
20130601|2012-11-02 12:30,2,3.715,3.72,3.715,3.716,52
20130601|2012-11-02 13:00,2,3.713,3.728,3.712,3.724,44
20130601|2012-11-02 13:30,2,3.723,3.724,3.714,3.716,39
20130601|2012-11-02 14:00,2,3.712,3.712,3.712,3.712,10
20130601|2012-11-02 14:30,2,3.709,3.709,3.708,3.708,4
20130601|2012-11-02 15:00,2,3.714,3.714,3.704,3.704,42
20130601|2012-11-05 01:30,5,3.683,3.683,3.683,3.683,8
20130601|2012-11-05 03:00,5,3.675,3.675,3.675,3.675,19
20130601|2012-11-05 06:00,5,3.704,3.704,3.704,3.704,1
20130601|2012-11-05 06:30,5,3.695,3.695,3.692,3.692,4
20130601|2012-11-05 07:30,5,3.696,3.702,3.696,3.702,9
20130601|2012-11-05 08:00,5,3.708,3.73,3.707,3.717,19
20130601|2012-11-05 08:30,5,3.721,3.724,3.718,3.718,37
20130601|2012-11-05 09:00,5,3.724,3.733,3.723,3.733,24
20130601|2012-11-05 09:30,5,3.737,3.742,3.728,3.738,26
20130601|2012-11-05 10:30,5,3.722,3.733,3.721,3.733,15
20130601|2012-11-05 11:00,5,3.728,3.728,3.728,3.728,5
20130601|2012-11-05 11:30,5,3.727,3.727,3.727,3.727,3
20130601|2012-11-05 14:00,5,3.724,3.724,3.723,3.723,16
20130601|2012-11-05 14:30,5,3.726,3.727,3.726,3.726,12
20130601|2012-11-05 20:00,6,3.721,3.721,3.719,3.719,4
20130601|2012-11-05 20:30,6,3.719,3.719,3.714,3.714,8
20130601|2012-11-06 03:00,6,3.685,3.685,3.685,3.685,1
20130601|2012-11-06 05:00,6,3.693,3.693,3.692,3.692,5
20130601|2012-11-06 07:30,6,3.713,3.722,3.71,3.722,17
20130601|2012-11-06 08:00,6,3.735,3.736,3.727,3.73,12
20130601|2012-11-06 08:30,6,3.719,3.732,3.719,3.732,8
20130601|2012-11-06 09:00,6,3.733,3.733,3.729,3.729,11
20130601|2012-11-06 09:30,6,3.729,3.731,3.728,3.731,14
20130601|2012-11-06 10:00,6,3.733,3.735,3.722,3.725,21
20130601|2012-11-06 11:00,6,3.731,3.732,3.731,3.732,7
20130601|2012-11-06 11:30,6,3.74,3.74,3.74,3.74,7
20130601|2012-11-06 12:00,6,3.736,3.736,3.735,3.735,4
20130601|2012-11-06 12:30,6,3.734,3.749,3.733,3.742,18
20130601|2012-11-06 13:00,6,3.767,3.785,3.767,3.785,19
20130601|2012-11-06 13:30,6,3.778,3.78,3.778,3.78,3
20130601|2012-11-06 14:30,6,3.777,3.777,3.771,3.771,15
20130601|2012-11-06 15:00,6,3.772,3.773,3.772,3.773,2
20130601|2012-11-06 20:00,7,3.774,3.774,3.773,3.773,6
20130601|2012-11-06 20:30,7,3.767,3.767,3.765,3.765,10
20130601|2012-11-07 00:00,7,3.756,3.756,3.756,3.756,4
20130601|2012-11-07 07:00,7,3.759,3.76,3.758,3.759,6
20130601|2012-11-07 08:00,7,3.751,3.752,3.737,3.752,49
20130601|2012-11-07 08:30,7,3.748,3.748,3.748,3.748,1
20130601|2012-11-07 09:00,7,3.74,3.758,3.74,3.758,17
20130601|2012-11-07 10:00,7,3.75,3.756,3.748,3.756,62
20130601|2012-11-07 10:30,7,3.754,3.754,3.739,3.742,33
20130601|2012-11-07 11:00,7,3.738,3.738,3.738,3.738,9
20130601|2012-11-07 11:30,7,3.746,3.747,3.746,3.747,21
20130601|2012-11-07 12:30,7,3.748,3.75,3.748,3.75,9
20130601|2012-11-07 13:00,7,3.757,3.761,3.757,3.758,30
20130601|2012-11-07 14:30,7,3.755,3.755,3.755,3.755,7
20130601|2012-11-07 20:00,8,3.733,3.733,3.729,3.729,13
20130601|2012-11-08 06:30,8,3.722,3.723,3.713,3.713,6
20130601|2012-11-08 07:00,8,3.716,3.716,3.716,3.716,1
20130601|2012-11-08 07:30,8,3.729,3.729,3.729,3.729,2
20130601|2012-11-08 08:00,8,3.721,3.721,3.711,3.714,58
20130601|2012-11-08 08:30,8,3.721,3.721,3.72,3.721,7
20130601|2012-11-08 09:00,8,3.723,3.723,3.723,3.723,2
20130601|2012-11-08 09:30,8,3.755,3.755,3.739,3.739,19
20130601|2012-11-08 10:00,8,3.755,3.755,3.725,3.725,8
20130601|2012-11-08 10:30,8,3.77,3.771,3.77,3.771,4
20130601|2012-11-08 11:30,8,3.768,3.768,3.757,3.757,3
20130601|2012-11-08 12:00,8,3.77,3.77,3.77,3.77,1
20130601|2012-11-08 12:30,8,3.766,3.766,3.765,3.765,9
20130601|2012-11-08 13:00,8,3.77,3.787,3.77,3.781,154
20130601|2012-11-08 13:30,8,3.785,3.785,3.785,3.785,7
20130601|2012-11-08 14:00,8,3.783,3.783,3.776,3.776,15
20130601|2012-11-08 16:00,8,3.757,3.757,3.757,3.757,3
20130601|2012-11-08 19:30,9,3.753,3.753,3.753,3.753,10
20130601|2012-11-08 20:00,9,3.762,3.762,3.76,3.76,12
20130601|2012-11-08 20:30,9,3.761,3.761,3.759,3.759,22
20130601|2012-11-09 02:00,9,3.728,3.728,3.728,3.728,1
20130601|2012-11-09 07:30,9,3.715,3.727,3.715,3.727,3
20130601|2012-11-09 08:00,9,3.719,3.724,3.713,3.724,60
20130601|2012-11-09 09:00,9,3.732,3.733,3.728,3.729,15
20130601|2012-11-09 09:30,9,3.719,3.721,3.716,3.716,38
20130601|2012-11-09 10:00,9,3.722,3.731,3.709,3.714,154
20130601|2012-11-09 10:30,9,3.714,3.715,3.689,3.695,106
20130601|2012-11-09 11:00,9,3.678,3.693,3.678,3.693,64
20130601|2012-11-09 12:00,9,3.681,3.682,3.676,3.676,26
20130601|2012-11-09 12:30,9,3.677,3.68,3.677,3.679,58
20130601|2012-11-09 13:00,9,3.674,3.694,3.674,3.69,161
20130601|2012-11-09 13:30,9,3.68,3.69,3.68,3.69,25
20130601|2012-11-09 14:30,9,3.688,3.688,3.687,3.687,4
20130601|2012-11-09 15:00,9,3.687,3.688,3.687,3.688,2
20130601|2012-11-11 20:00,12,3.685,3.685,3.682,3.682,21
20130601|2012-11-11 21:00,12,3.685,3.685,3.684,3.684,14
20130601|2012-11-12 00:00,12,3.675,3.675,3.675,3.675,6
20130601|2012-11-12 06:30,12,3.68,3.68,3.68,3.68,10
20130601|2012-11-12 07:00,12,3.692,3.692,3.69,3.692,22
20130601|2012-11-12 07:30,12,3.694,3.694,3.688,3.688,19
20130601|2012-11-12 08:00,12,3.702,3.711,3.702,3.709,36
20130601|2012-11-12 08:30,12,3.709,3.71,3.687,3.687,65
20130601|2012-11-12 09:00,12,3.694,3.695,3.693,3.694,20
20130601|2012-11-12 09:30,12,3.704,3.704,3.695,3.696,20
20130601|2012-11-12 10:00,12,3.694,3.694,3.694,3.694,7
20130601|2012-11-12 10:30,12,3.704,3.708,3.704,3.708,16
20130601|2012-11-12 11:00,12,3.717,3.718,3.717,3.718,3
20130601|2012-11-12 11:30,12,3.716,3.725,3.716,3.725,2
20130601|2012-11-12 12:00,12,3.748,3.749,3.74,3.744,37
20130601|2012-11-12 12:30,12,3.761,3.761,3.761,3.761,1
20130601|2012-11-12 13:00,12,3.754,3.759,3.748,3.748,12
20130601|2012-11-12 13:30,12,3.747,3.747,3.747,3.747,14
20130601|2012-11-12 14:00,12,3.75,3.75,3.75,3.75,2
20130601|2012-11-12 15:00,12,3.747,3.747,3.746,3.747,25
20130601|2012-11-13 06:00,13,3.776,3.779,3.77,3.779,4
20130601|2012-11-13 07:00,13,3.784,3.801,3.784,3.801,10
20130601|2012-11-13 07:30,13,3.82,3.82,3.82,3.82,7
20130601|2012-11-13 08:00,13,3.83,3.844,3.825,3.843,36
20130601|2012-11-13 08:30,13,3.836,3.861,3.835,3.86,29
20130601|2012-11-13 09:00,13,3.862,3.862,3.856,3.857,21
20130601|2012-11-13 09:30,13,3.853,3.872,3.852,3.864,49
20130601|2012-11-13 10:00,13,3.876,3.876,3.876,3.876,8
20130601|2012-11-13 11:00,13,3.86,3.863,3.859,3.863,14
20130601|2012-11-13 11:30,13,3.852,3.852,3.849,3.849,22
20130601|2012-11-13 12:00,13,3.857,3.88,3.856,3.88,42
20130601|2012-11-13 12:30,13,3.88,3.88,3.868,3.873,37
20130601|2012-11-13 13:00,13,3.888,3.89,3.884,3.888,32
20130601|2012-11-13 13:30,13,3.884,3.888,3.884,3.885,18
20130601|2012-11-13 14:00,13,3.883,3.883,3.882,3.882,9
20130601|2012-11-13 14:30,13,3.883,3.883,3.882,3.883,9
20130601|2012-11-13 15:00,13,3.892,3.892,3.892,3.892,1
20130601|2012-11-13 23:00,14,3.907,3.907,3.907,3.907,1
20130601|2012-11-14 06:00,14,3.928,3.928,3.928,3.928,1
20130601|2012-11-14 06:30,14,3.941,3.942,3.941,3.942,4
20130601|2012-11-14 07:00,14,3.935,3.936,3.914,3.925,26
20130601|2012-11-14 07:30,14,3.936,3.936,3.913,3.913,16
20130601|2012-11-14 08:00,14,3.905,3.905,3.88,3.89,43
20130601|2012-11-14 08:30,14,3.894,3.894,3.874,3.874,61
20130601|2012-11-14 09:00,14,3.895,3.914,3.895,3.908,25
20130601|2012-11-14 09:30,14,3.907,3.911,3.899,3.911,186
20130601|2012-11-14 10:00,14,3.911,3.935,3.911,3.93,98
20130601|2012-11-14 10:30,14,3.929,3.933,3.924,3.925,22
20130601|2012-11-14 11:00,14,3.911,3.911,3.909,3.909,21
20130601|2012-11-14 12:00,14,3.901,3.901,3.9,3.9,7
20130601|2012-11-14 12:30,14,3.905,3.905,3.904,3.904,7
20130601|2012-11-14 13:00,14,3.898,3.906,3.89,3.906,90
20130601|2012-11-14 13:30,14,3.906,3.906,3.899,3.899,45
20130601|2012-11-14 14:00,14,3.899,3.899,3.899,3.899,1
20130601|2012-11-14 14:30,14,3.894,3.894,3.891,3.891,16
20130601|2012-11-14 15:00,14,3.89,3.89,3.889,3.889,2
20130601|2012-11-14 15:30,14,3.881,3.881,3.881,3.881,1
20130601|2012-11-14 20:00,15,3.908,3.908,3.908,3.908,5
20130601|2012-11-15 07:30,15,3.898,3.898,3.898,3.898,11
20130601|2012-11-15 08:00,15,3.898,3.901,3.897,3.897,23
20130601|2012-11-15 08:30,15,3.893,3.903,3.893,3.899,37
20130601|2012-11-15 09:00,15,3.899,3.911,3.899,3.911,8
20130601|2012-11-15 09:30,15,3.845,3.873,3.845,3.858,77
20130601|2012-11-15 10:00,15,3.863,3.922,3.863,3.922,79
20130601|2012-11-15 10:30,15,3.928,3.928,3.879,3.908,44
20130601|2012-11-15 11:00,15,3.9,3.9,3.893,3.893,11
20130601|2012-11-15 11:30,15,3.892,3.892,3.891,3.891,9
20130601|2012-11-15 12:00,15,3.886,3.888,3.885,3.888,14
20130601|2012-11-15 13:00,15,3.864,3.864,3.846,3.847,20
20130601|2012-11-15 13:30,15,3.848,3.852,3.848,3.851,15
20130601|2012-11-16 06:30,16,3.822,3.822,3.816,3.818,42
20130601|2012-11-16 07:30,16,3.844,3.85,3.844,3.85,20
20130601|2012-11-16 08:00,16,3.858,3.868,3.858,3.865,24
20130601|2012-11-16 08:30,16,3.866,3.885,3.866,3.885,25
20130601|2012-11-16 09:00,16,3.855,3.87,3.855,3.867,23
20130601|2012-11-16 09:30,16,3.867,3.867,3.867,3.867,6
20130601|2012-11-16 10:00,16,3.865,3.886,3.865,3.886,17
20130601|2012-11-16 10:30,16,3.888,3.893,3.888,3.893,10
20130601|2012-11-16 11:00,16,3.887,3.901,3.882,3.901,28
20130601|2012-11-16 11:30,16,3.885,3.885,3.885,3.885,7
20130601|2012-11-16 12:30,16,3.896,3.911,3.895,3.911,24
20130601|2012-11-16 13:00,16,3.908,3.912,3.895,3.911,53
20130601|2012-11-16 13:30,16,3.907,3.907,3.907,3.907,7
20130601|2012-11-16 14:00,16,3.906,3.906,3.906,3.906,7
20130601|2012-11-16 15:00,16,3.908,3.908,3.907,3.907,8
20130601|2012-11-16 15:30,16,3.91,3.91,3.91,3.91,1
20130601|2012-11-18 20:30,19,3.943,3.945,3.943,3.945,3
20130601|2012-11-18 21:00,19,3.944,3.944,3.944,3.944,3
20130601|2012-11-19 07:30,19,3.898,3.919,3.898,3.915,231
20130601|2012-11-19 08:00,19,3.905,3.905,3.885,3.889,85
20130601|2012-11-19 08:30,19,3.896,3.9,3.892,3.892,31
20130601|2012-11-19 09:30,19,3.899,3.904,3.899,3.901,25
20130601|2012-11-19 10:00,19,3.901,3.918,3.901,3.915,24
20130601|2012-11-19 10:30,19,3.874,3.887,3.871,3.877,19
20130601|2012-11-19 11:30,19,3.883,3.886,3.883,3.886,9
20130601|2012-11-19 12:00,19,3.896,3.896,3.896,3.896,7
20130601|2012-11-19 12:30,19,3.881,3.882,3.881,3.882,7
20130601|2012-11-19 13:00,19,3.882,3.882,3.858,3.866,73
20130601|2012-11-19 13:30,19,3.865,3.865,3.865,3.865,3
20130601|2012-11-19 14:30,19,3.865,3.865,3.865,3.865,8
20130601|2012-11-19 20:00,20,3.871,3.871,3.87,3.87,9
20130601|2012-11-19 23:00,20,3.905,3.905,3.905,3.905,1
20130601|2012-11-20 06:30,20,3.897,3.905,3.897,3.905,20
20130601|2012-11-20 07:00,20,3.902,3.902,3.901,3.901,19
20130601|2012-11-20 07:30,20,3.904,3.908,3.9,3.908,13
20130601|2012-11-20 08:30,20,3.889,3.889,3.889,3.889,1
20130601|2012-11-20 09:00,20,3.894,3.894,3.892,3.892,4
20130601|2012-11-20 10:00,20,3.903,3.905,3.903,3.903,16
20130601|2012-11-20 10:30,20,3.905,3.923,3.905,3.913,44
20130601|2012-11-20 11:00,20,3.92,3.928,3.919,3.919,37
20130601|2012-11-20 11:30,20,3.919,3.922,3.916,3.922,22
20130601|2012-11-20 12:30,20,3.93,3.942,3.93,3.942,37
20130601|2012-11-20 13:00,20,3.934,3.953,3.933,3.951,91
20130601|2012-11-20 13:30,20,3.948,3.951,3.948,3.951,11
20130601|2012-11-20 14:00,20,3.95,3.95,3.947,3.948,17
20130601|2012-11-20 15:00,20,3.95,3.95,3.95,3.95,1
20130601|2012-11-20 21:00,21,3.951,3.951,3.951,3.951,4
20130601|2012-11-21 07:00,21,3.925,3.927,3.925,3.927,6
20130601|2012-11-21 07:30,21,3.919,3.921,3.918,3.921,7
20130601|2012-11-21 08:00,21,3.915,3.942,3.915,3.94,43
20130601|2012-11-21 08:30,21,3.94,3.944,3.94,3.944,9
20130601|2012-11-21 09:00,21,3.95,3.961,3.949,3.956,188
20130601|2012-11-21 09:30,21,3.952,3.956,3.95,3.95,151
20130601|2012-11-21 10:00,21,3.962,3.967,3.95,3.952,90
20130601|2012-11-21 10:30,21,3.953,3.959,3.951,3.956,40
20130601|2012-11-21 11:00,21,3.99,4,3.975,3.991,64
20130601|2012-11-21 11:30,21,3.981,3.989,3.98,3.989,14
20130601|2012-11-21 12:00,21,3.995,4.005,3.995,4.005,28
20130601|2012-11-21 12:30,21,4.006,4.006,3.999,3.999,9
20130601|2012-11-21 13:00,21,4.011,4.013,3.992,4.013,72
20130601|2012-11-21 13:30,21,4.012,4.017,4.009,4.017,18
20130601|2012-11-21 15:30,21,4.011,4.011,4.011,4.011,1
20130601|2012-11-21 22:00,23,4.024,4.027,4.024,4.027,22
20130601|2012-11-22 09:00,23,4.033,4.033,4.031,4.033,12
20130601|2012-11-22 09:30,23,4.032,4.032,4.024,4.024,7
20130601|2012-11-22 20:00,23,4.032,4.035,4.032,4.035,16
20130601|2012-11-23 06:00,23,3.996,3.996,3.996,3.996,1
20130601|2012-11-23 07:30,23,3.98,3.98,3.967,3.967,2
20130601|2012-11-23 08:00,23,3.978,3.981,3.974,3.974,16
20130601|2012-11-23 08:30,23,4.008,4.008,4.008,4.008,8
20130601|2012-11-23 09:00,23,4.022,4.022,4.021,4.021,3
20130601|2012-11-23 09:30,23,4.03,4.03,4.029,4.029,24
20130601|2012-11-23 10:30,23,4.017,4.018,4.017,4.017,8
20130601|2012-11-23 11:00,23,4.025,4.025,4.024,4.024,8
20130601|2012-11-23 11:30,23,4.008,4.012,4.007,4.012,14
20130601|2012-11-25 21:00,26,3.98,3.98,3.978,3.978,4
20130601|2012-11-26 06:30,26,3.915,3.915,3.909,3.909,12
20130601|2012-11-26 07:00,26,3.896,3.916,3.894,3.915,32
20130601|2012-11-26 07:30,26,3.908,3.908,3.908,3.908,1
20130601|2012-11-26 08:00,26,3.889,3.905,3.881,3.902,38
20130601|2012-11-26 08:30,26,3.911,3.917,3.911,3.915,22
20130601|2012-11-26 09:00,26,3.915,3.92,3.896,3.906,28
20130601|2012-11-26 09:30,26,3.909,3.909,3.904,3.904,9
20130601|2012-11-26 10:30,26,3.909,3.909,3.909,3.909,2
20130601|2012-11-26 11:00,26,3.92,3.92,3.917,3.917,26
20130601|2012-11-26 11:30,26,3.91,3.911,3.909,3.909,8
20130601|2012-11-26 12:00,26,3.906,3.911,3.906,3.911,12
20130601|2012-11-26 12:30,26,3.884,3.891,3.884,3.887,23
20130601|2012-11-26 13:00,26,3.896,3.909,3.896,3.909,22
20130601|2012-11-26 13:30,26,3.908,3.909,3.905,3.905,20
20130601|2012-11-26 14:30,26,3.911,3.919,3.91,3.919,11
20130601|2012-11-26 20:30,27,3.921,3.922,3.921,3.922,9
20130601|2012-11-26 21:00,27,3.929,3.929,3.929,3.929,2
20130601|2012-11-27 05:30,27,3.926,3.926,3.926,3.926,1
20130601|2012-11-27 06:00,27,3.93,3.93,3.93,3.93,1
20130601|2012-11-27 07:00,27,3.93,3.93,3.913,3.916,21
20130601|2012-11-27 08:00,27,3.941,3.941,3.941,3.941,2
20130601|2012-11-27 08:30,27,3.9,3.9,3.896,3.896,31
20130601|2012-11-27 09:00,27,3.894,3.901,3.894,3.898,26
20130601|2012-11-27 09:30,27,3.893,3.893,3.893,3.893,1
20130601|2012-11-27 10:00,27,3.897,3.899,3.897,3.899,16
20130601|2012-11-27 10:30,27,3.914,3.919,3.907,3.907,184
20130601|2012-11-27 11:00,27,3.915,3.918,3.911,3.918,43
20130601|2012-11-27 12:30,27,3.91,3.91,3.91,3.91,13
20130601|2012-11-27 13:00,27,3.906,3.925,3.904,3.925,39
20130601|2012-11-27 13:30,27,3.92,3.92,3.917,3.917,13
20130601|2012-11-27 14:00,27,3.912,3.912,3.911,3.912,9
20130601|2012-11-27 17:00,28,3.947,3.947,3.9,3.9,24
20130601|2012-11-27 20:00,28,3.9,3.9,3.9,3.9,5
20130601|2012-11-28 03:30,28,3.89,3.89,3.89,3.89,1
20130601|2012-11-28 05:00,28,3.886,3.886,3.886,3.886,1
20130601|2012-11-28 07:30,28,3.862,3.866,3.859,3.86,25
20130601|2012-11-28 08:00,28,3.863,3.863,3.845,3.845,51
20130601|2012-11-28 08:30,28,3.829,3.841,3.829,3.838,29
20130601|2012-11-28 09:00,28,3.837,3.84,3.804,3.809,84
20130601|2012-11-28 09:30,28,3.808,3.819,3.793,3.795,269
20130601|2012-11-28 10:00,28,3.797,3.824,3.797,3.818,53
20130601|2012-11-28 10:30,28,3.815,3.819,3.814,3.819,27
20130601|2012-11-28 11:00,28,3.815,3.815,3.812,3.813,6
20130601|2012-11-28 11:30,28,3.813,3.817,3.81,3.811,32
20130601|2012-11-28 12:00,28,3.801,3.804,3.801,3.804,15
20130601|2012-11-28 12:30,28,3.806,3.808,3.806,3.807,23
20130601|2012-11-28 13:00,28,3.818,3.849,3.818,3.849,161
20130601|2012-11-28 13:30,28,3.849,3.85,3.843,3.846,17
20130601|2012-11-28 14:30,28,3.851,3.851,3.85,3.85,4
20130601|2012-11-29 07:00,29,3.803,3.807,3.802,3.807,17
20130601|2012-11-29 07:30,29,3.802,3.809,3.794,3.808,29
20130601|2012-11-29 08:00,29,3.794,3.798,3.782,3.782,28
20130601|2012-11-29 08:30,29,3.781,3.792,3.776,3.791,75
20130601|2012-11-29 09:00,29,3.785,3.785,3.753,3.753,67
20130601|2012-11-29 09:30,29,3.723,3.736,3.715,3.736,86
20130601|2012-11-29 10:00,29,3.735,3.747,3.735,3.737,57
20130601|2012-11-29 10:30,29,3.743,3.753,3.743,3.744,39
20130601|2012-11-29 11:00,29,3.752,3.752,3.743,3.743,2
20130601|2012-11-29 11:30,29,3.74,3.74,3.729,3.729,29
20130601|2012-11-29 12:00,29,3.736,3.736,3.725,3.725,25
20130601|2012-11-29 12:30,29,3.73,3.732,3.73,3.732,18
20130601|2012-11-29 13:00,29,3.721,3.726,3.716,3.719,139
20130601|2012-11-29 13:30,29,3.72,3.724,3.72,3.724,15
20130601|2012-11-29 14:00,29,3.72,3.72,3.72,3.72,1
20130601|2012-11-29 14:30,29,3.723,3.723,3.723,3.723,2
20130601|2012-11-29 15:30,29,3.725,3.725,3.725,3.725,2
20130601|2012-11-30 04:30,30,3.697,3.697,3.697,3.697,15
20130601|2012-11-30 07:30,30,3.729,3.735,3.729,3.733,70
20130601|2012-11-30 08:00,30,3.739,3.74,3.739,3.74,8
20130601|2012-11-30 08:30,30,3.741,3.742,3.72,3.724,21
20130601|2012-11-30 09:00,30,3.723,3.731,3.721,3.726,26
20130601|2012-11-30 09:30,30,3.728,3.729,3.718,3.718,20
20130601|2012-11-30 10:00,30,3.715,3.715,3.699,3.705,52
20130601|2012-11-30 10:30,30,3.702,3.703,3.692,3.703,37
20130601|2012-11-30 11:00,30,3.697,3.697,3.663,3.674,141
20130601|2012-11-30 11:30,30,3.676,3.676,3.654,3.657,95
20130601|2012-11-30 12:00,30,3.651,3.652,3.644,3.644,80
20130601|2012-11-30 12:30,30,3.635,3.649,3.63,3.649,51
20130601|2012-11-30 13:00,30,3.652,3.656,3.638,3.651,105
20130601|2012-11-30 13:30,30,3.644,3.644,3.644,3.644,2
20130601|2012-11-30 14:00,30,3.647,3.652,3.647,3.652,11
20130601|2012-12-02 17:00,3,3.63,3.63,3.63,3.63,3
20130601|2012-12-02 18:00,3,3.639,3.639,3.639,3.639,1
20130601|2012-12-02 22:00,3,3.65,3.65,3.65,3.65,10
20130601|2012-12-02 22:30,3,3.659,3.659,3.659,3.659,18
20130601|2012-12-03 06:00,3,3.662,3.662,3.661,3.661,8
20130601|2012-12-03 06:30,3,3.639,3.639,3.639,3.639,4
20130601|2012-12-03 07:00,3,3.649,3.649,3.649,3.649,1
20130601|2012-12-03 07:30,3,3.67,3.7,3.67,3.683,58
20130601|2012-12-03 08:00,3,3.687,3.687,3.67,3.67,12
20130601|2012-12-03 08:30,3,3.684,3.699,3.684,3.698,91
20130601|2012-12-03 09:00,3,3.702,3.709,3.7,3.7,17
20130601|2012-12-03 09:30,3,3.69,3.705,3.687,3.704,35
20130601|2012-12-03 10:00,3,3.7,3.709,3.697,3.697,35
20130601|2012-12-03 10:30,3,3.687,3.687,3.687,3.687,8
20130601|2012-12-03 11:00,3,3.706,3.708,3.699,3.699,41
20130601|2012-12-03 11:30,3,3.697,3.697,3.681,3.681,12
20130601|2012-12-03 12:00,3,3.68,3.68,3.68,3.68,1
20130601|2012-12-03 12:30,3,3.686,3.689,3.686,3.689,9
20130601|2012-12-03 13:00,3,3.672,3.685,3.663,3.685,44
20130601|2012-12-03 14:00,3,3.686,3.687,3.686,3.687,7
20130601|2012-12-03 14:30,3,3.685,3.688,3.685,3.687,102
20130601|2012-12-03 19:00,4,3.693,3.693,3.693,3.693,1
20130601|2012-12-03 21:00,4,3.694,3.694,3.694,3.694,2
20130601|2012-12-04 06:30,4,3.646,3.646,3.646,3.646,4
20130601|2012-12-04 07:30,4,3.646,3.646,3.623,3.623,42
20130601|2012-12-04 08:00,4,3.631,3.644,3.627,3.643,50
20130601|2012-12-04 08:30,4,3.646,3.668,3.646,3.667,72
20130601|2012-12-04 09:00,4,3.66,3.66,3.655,3.655,23
20130601|2012-12-04 10:00,4,3.652,3.652,3.652,3.652,10
20130601|2012-12-04 10:30,4,3.638,3.638,3.632,3.633,15
20130601|2012-12-04 11:00,4,3.643,3.649,3.643,3.647,30
20130601|2012-12-04 11:30,4,3.664,3.664,3.658,3.663,13
20130601|2012-12-04 12:00,4,3.663,3.663,3.646,3.646,17
20130601|2012-12-04 12:30,4,3.638,3.642,3.638,3.642,10
20130601|2012-12-04 13:00,4,3.641,3.642,3.635,3.635,22
20130601|2012-12-04 14:00,4,3.641,3.641,3.64,3.64,11
20130601|2012-12-04 21:30,5,3.621,3.621,3.62,3.62,9
20130601|2012-12-05 06:30,5,3.694,3.694,3.69,3.69,2
20130601|2012-12-05 07:00,5,3.695,3.702,3.695,3.702,8
20130601|2012-12-05 07:30,5,3.697,3.697,3.694,3.694,22
20130601|2012-12-05 08:00,5,3.691,3.691,3.687,3.687,20
20130601|2012-12-05 08:30,5,3.699,3.699,3.699,3.699,1
20130601|2012-12-05 09:00,5,3.694,3.694,3.689,3.689,16
20130601|2012-12-05 09:30,5,3.696,3.696,3.694,3.694,2
20130601|2012-12-05 10:00,5,3.717,3.717,3.717,3.717,1
20130601|2012-12-05 10:30,5,3.722,3.724,3.718,3.719,45
20130601|2012-12-05 11:00,5,3.75,3.771,3.746,3.771,40
20130601|2012-12-05 11:30,5,3.768,3.771,3.751,3.751,36
20130601|2012-12-05 12:00,5,3.763,3.78,3.76,3.78,37
20130601|2012-12-05 12:30,5,3.78,3.791,3.779,3.79,57
20130601|2012-12-05 13:00,5,3.774,3.786,3.765,3.773,66
20130601|2012-12-05 14:00,5,3.774,3.779,3.774,3.779,6
20130601|2012-12-05 21:00,6,3.769,3.769,3.766,3.766,9
20130601|2012-12-05 22:30,6,3.75,3.75,3.75,3.75,1
20130601|2012-12-06 07:00,6,3.8,3.802,3.78,3.78,21
20130601|2012-12-06 07:30,6,3.771,3.771,3.742,3.742,50
20130601|2012-12-06 08:00,6,3.74,3.755,3.734,3.743,51
20130601|2012-12-06 08:30,6,3.746,3.758,3.746,3.756,48
20130601|2012-12-06 09:00,6,3.756,3.758,3.747,3.747,35
20130601|2012-12-06 09:30,6,3.808,3.808,3.757,3.757,28
20130601|2012-12-06 10:00,6,3.744,3.744,3.709,3.715,86
20130601|2012-12-06 10:30,6,3.716,3.731,3.701,3.73,310
20130601|2012-12-06 11:00,6,3.733,3.751,3.73,3.751,43
20130601|2012-12-06 11:30,6,3.759,3.777,3.759,3.771,42
20130601|2012-12-06 12:00,6,3.768,3.8,3.768,3.8,22
20130601|2012-12-06 12:30,6,3.739,3.74,3.731,3.738,11
20130601|2012-12-06 13:00,6,3.756,3.759,3.742,3.758,65
20130601|2012-12-06 13:30,6,3.752,3.753,3.752,3.753,2
20130601|2012-12-06 16:00,6,3.728,3.728,3.728,3.728,1
20130601|2012-12-06 20:30,7,3.75,3.75,3.75,3.75,3
20130601|2012-12-07 07:00,7,3.728,3.728,3.728,3.728,8
20130601|2012-12-07 07:30,7,3.729,3.729,3.722,3.724,23
20130601|2012-12-07 08:00,7,3.747,3.754,3.738,3.738,35
20130601|2012-12-07 08:30,7,3.75,3.752,3.75,3.752,10
20130601|2012-12-07 09:00,7,3.759,3.77,3.757,3.77,33
20130601|2012-12-07 09:30,7,3.775,3.781,3.775,3.781,2
20130601|2012-12-07 10:00,7,3.745,3.75,3.738,3.739,9
20130601|2012-12-07 10:30,7,3.74,3.745,3.735,3.735,47
20130601|2012-12-07 11:00,7,3.738,3.747,3.716,3.719,36
20130601|2012-12-07 11:30,7,3.706,3.714,3.695,3.701,31
20130601|2012-12-07 12:00,7,3.701,3.704,3.701,3.704,8
20130601|2012-12-07 12:30,7,3.703,3.711,3.703,3.708,16
20130601|2012-12-07 13:00,7,3.684,3.687,3.669,3.673,53
20130601|2012-12-07 14:00,7,3.676,3.676,3.671,3.671,13
20130601|2012-12-07 14:30,7,3.675,3.675,3.675,3.675,1
20130601|2012-12-09 20:00,10,3.622,3.622,3.617,3.617,9
20130601|2012-12-09 21:00,10,3.616,3.616,3.616,3.616,1
20130601|2012-12-09 22:00,10,3.622,3.622,3.622,3.622,1
20130601|2012-12-10 04:00,10,3.625,3.625,3.625,3.625,1
20130601|2012-12-10 05:30,10,3.623,3.623,3.615,3.615,2
20130601|2012-12-10 06:00,10,3.624,3.628,3.624,3.628,12
20130601|2012-12-10 06:30,10,3.62,3.62,3.606,3.614,12
20130601|2012-12-10 07:00,10,3.611,3.612,3.585,3.585,65
20130601|2012-12-10 07:30,10,3.583,3.583,3.581,3.582,15
20130601|2012-12-10 08:00,10,3.576,3.591,3.573,3.59,79
20130601|2012-12-10 08:30,10,3.59,3.592,3.583,3.584,16
20130601|2012-12-10 09:00,10,3.588,3.601,3.588,3.601,15
20130601|2012-12-10 09:30,10,3.599,3.599,3.579,3.581,33
20130601|2012-12-10 10:00,10,3.578,3.585,3.574,3.585,39
20130601|2012-12-10 10:30,10,3.58,3.58,3.563,3.563,143
20130601|2012-12-10 11:00,10,3.562,3.571,3.552,3.57,55
20130601|2012-12-10 11:30,10,3.566,3.567,3.553,3.559,33
20130601|2012-12-10 12:00,10,3.564,3.576,3.563,3.576,44
20130601|2012-12-10 12:30,10,3.574,3.578,3.574,3.574,17
20130601|2012-12-10 13:00,10,3.579,3.601,3.579,3.601,150
20130601|2012-12-10 13:30,10,3.604,3.604,3.59,3.591,13
20130601|2012-12-10 14:00,10,3.594,3.594,3.594,3.594,1
20130601|2012-12-10 15:30,10,3.58,3.58,3.57,3.57,2
20130601|2012-12-10 16:00,10,3.562,3.562,3.562,3.562,1
20130601|2012-12-10 20:30,11,3.578,3.578,3.577,3.577,8
20130601|2012-12-11 07:30,11,3.599,3.599,3.599,3.599,8
20130601|2012-12-11 08:00,11,3.603,3.603,3.561,3.582,66
20130601|2012-12-11 08:30,11,3.588,3.593,3.583,3.588,31
20130601|2012-12-11 09:00,11,3.581,3.581,3.559,3.559,28
20130601|2012-12-11 09:30,11,3.55,3.55,3.54,3.547,62
20130601|2012-12-11 10:00,11,3.542,3.579,3.541,3.579,110
20130601|2012-12-11 10:30,11,3.572,3.597,3.571,3.586,99
20130601|2012-12-11 11:00,11,3.586,3.586,3.586,3.586,2
20130601|2012-12-11 11:30,11,3.591,3.596,3.582,3.583,51
20130601|2012-12-11 12:00,11,3.578,3.578,3.561,3.575,27
20130601|2012-12-11 12:30,11,3.571,3.572,3.551,3.551,30
20130601|2012-12-11 13:00,11,3.551,3.558,3.55,3.557,62
20130601|2012-12-11 13:30,11,3.552,3.556,3.552,3.556,20
20130601|2012-12-11 14:00,11,3.555,3.555,3.555,3.555,3
20130601|2012-12-11 14:30,11,3.548,3.548,3.548,3.548,1
20130601|2012-12-11 20:00,12,3.558,3.558,3.556,3.556,9
20130601|2012-12-12 06:30,12,3.578,3.58,3.575,3.58,31
20130601|2012-12-12 07:00,12,3.571,3.571,3.539,3.541,11
20130601|2012-12-12 07:30,12,3.539,3.54,3.53,3.539,27
20130601|2012-12-12 08:00,12,3.536,3.542,3.535,3.535,43
20130601|2012-12-12 08:30,12,3.54,3.548,3.539,3.548,9
20130601|2012-12-12 09:00,12,3.542,3.542,3.52,3.528,37
20130601|2012-12-12 09:30,12,3.525,3.527,3.514,3.514,25
20130601|2012-12-12 10:00,12,3.514,3.525,3.514,3.525,21
20130601|2012-12-12 10:30,12,3.535,3.552,3.535,3.538,70
20130601|2012-12-12 11:00,12,3.561,3.569,3.561,3.569,34
20130601|2012-12-12 11:30,12,3.545,3.545,3.521,3.521,14
20130601|2012-12-12 12:00,12,3.521,3.522,3.52,3.52,57
20130601|2012-12-12 12:30,12,3.508,3.517,3.508,3.517,37
20130601|2012-12-12 13:00,12,3.519,3.525,3.518,3.524,36
20130601|2012-12-12 13:30,12,3.521,3.522,3.519,3.52,11
20130601|2012-12-12 14:00,12,3.523,3.527,3.522,3.527,7
20130601|2012-12-12 15:00,12,3.542,3.542,3.542,3.542,1
20130601|2012-12-13 03:00,13,3.509,3.51,3.506,3.51,7
20130601|2012-12-13 03:30,13,3.51,3.51,3.51,3.51,12
20130601|2012-12-13 05:00,13,3.519,3.52,3.512,3.512,11
20130601|2012-12-13 07:00,13,3.511,3.511,3.511,3.511,10
20130601|2012-12-13 07:30,13,3.501,3.501,3.493,3.493,6
20130601|2012-12-13 08:00,13,3.486,3.49,3.481,3.49,52
20130601|2012-12-13 08:30,13,3.49,3.495,3.49,3.492,40
20130601|2012-12-13 09:00,13,3.492,3.493,3.488,3.492,36
20130601|2012-12-13 09:30,13,3.45,3.52,3.45,3.514,187
20130601|2012-12-13 10:00,13,3.498,3.505,3.498,3.498,16
20130601|2012-12-13 10:30,13,3.5,3.522,3.5,3.505,48
20130601|2012-12-13 11:00,13,3.51,3.51,3.503,3.505,11
20130601|2012-12-13 11:30,13,3.494,3.494,3.475,3.48,57
20130601|2012-12-13 12:00,13,3.485,3.485,3.462,3.469,63
20130601|2012-12-13 12:30,13,3.47,3.487,3.465,3.487,37
20130601|2012-12-13 13:00,13,3.486,3.533,3.486,3.52,93
20130601|2012-12-13 13:30,13,3.525,3.527,3.522,3.523,23
20130601|2012-12-13 14:00,13,3.525,3.525,3.52,3.52,17
20130601|2012-12-13 14:30,13,3.52,3.52,3.51,3.516,74
20130601|2012-12-13 23:30,14,3.506,3.506,3.505,3.505,13
20130601|2012-12-14 00:00,14,3.504,3.504,3.504,3.504,2
20130601|2012-12-14 06:00,14,3.475,3.475,3.475,3.475,1
20130601|2012-12-14 06:30,14,3.48,3.48,3.472,3.472,14
20130601|2012-12-14 07:00,14,3.48,3.485,3.48,3.484,15
20130601|2012-12-14 07:30,14,3.481,3.486,3.467,3.474,37
20130601|2012-12-14 08:00,14,3.481,3.486,3.48,3.482,54
20130601|2012-12-14 08:30,14,3.491,3.492,3.476,3.476,36
20130601|2012-12-14 09:00,14,3.476,3.482,3.476,3.481,38
20130601|2012-12-14 09:30,14,3.497,3.497,3.497,3.497,2
20130601|2012-12-14 10:00,14,3.484,3.503,3.483,3.5,15
20130601|2012-12-14 10:30,14,3.496,3.496,3.488,3.491,40
20130601|2012-12-14 11:00,14,3.497,3.516,3.497,3.516,17
20130601|2012-12-14 11:30,14,3.505,3.508,3.505,3.508,3
20130601|2012-12-14 12:00,14,3.509,3.512,3.506,3.509,63
20130601|2012-12-14 12:30,14,3.518,3.55,3.518,3.541,58
20130601|2012-12-14 13:00,14,3.542,3.542,3.506,3.506,51
20130601|2012-12-14 13:30,14,3.507,3.509,3.501,3.501,23
20130601|2012-12-14 14:00,14,3.512,3.512,3.512,3.512,1
20130601|2012-12-14 14:30,14,3.509,3.509,3.507,3.507,9
20130601|2012-12-16 17:30,17,3.497,3.497,3.497,3.497,1
20130601|2012-12-16 18:00,17,3.496,3.496,3.496,3.496,1
20130601|2012-12-16 20:00,17,3.482,3.482,3.482,3.482,4
20130601|2012-12-16 20:30,17,3.482,3.482,3.48,3.48,4
20130601|2012-12-16 21:00,17,3.479,3.479,3.474,3.474,6
20130601|2012-12-16 21:30,17,3.471,3.472,3.467,3.467,21
20130601|2012-12-17 03:30,17,3.462,3.462,3.461,3.461,2
20130601|2012-12-17 06:00,17,3.534,3.539,3.534,3.539,5
20130601|2012-12-17 07:00,17,3.52,3.532,3.519,3.532,9
20130601|2012-12-17 07:30,17,3.537,3.537,3.534,3.534,21
20130601|2012-12-17 08:00,17,3.538,3.538,3.525,3.525,15
20130601|2012-12-17 08:30,17,3.519,3.52,3.511,3.512,15
20130601|2012-12-17 09:00,17,3.496,3.497,3.496,3.497,8
20130601|2012-12-17 10:00,17,3.503,3.524,3.5,3.524,23
20130601|2012-12-17 10:30,17,3.54,3.55,3.537,3.543,20
20130601|2012-12-17 11:00,17,3.541,3.543,3.537,3.54,78
20130601|2012-12-17 11:30,17,3.527,3.527,3.518,3.526,72
20130601|2012-12-17 12:00,17,3.516,3.528,3.516,3.527,28
20130601|2012-12-17 12:30,17,3.531,3.531,3.519,3.521,25
20130601|2012-12-17 13:00,17,3.522,3.534,3.522,3.53,14
20130601|2012-12-17 13:30,17,3.531,3.531,3.53,3.531,7
20130601|2012-12-17 14:30,17,3.53,3.531,3.515,3.515,17
20130601|2012-12-17 20:30,18,3.504,3.504,3.504,3.504,6
20130601|2012-12-18 05:30,18,3.528,3.53,3.528,3.53,30
20130601|2012-12-18 07:00,18,3.555,3.562,3.555,3.561,24
20130601|2012-12-18 07:30,18,3.564,3.582,3.557,3.582,164
20130601|2012-12-18 08:00,18,3.584,3.584,3.576,3.576,34
20130601|2012-12-18 08:30,18,3.578,3.587,3.575,3.587,69
20130601|2012-12-18 09:00,18,3.599,3.607,3.596,3.6,128
20130601|2012-12-18 09:30,18,3.592,3.599,3.581,3.598,106
20130601|2012-12-18 10:00,18,3.597,3.597,3.584,3.585,31
20130601|2012-12-18 10:30,18,3.573,3.573,3.563,3.566,34
20130601|2012-12-18 11:00,18,3.575,3.575,3.562,3.562,9
20130601|2012-12-18 11:30,18,3.562,3.573,3.562,3.572,30
20130601|2012-12-18 12:00,18,3.558,3.558,3.558,3.558,2
20130601|2012-12-18 12:30,18,3.547,3.581,3.547,3.578,58
20130601|2012-12-18 13:00,18,3.575,3.591,3.575,3.586,54
20130601|2012-12-18 13:30,18,3.583,3.586,3.582,3.586,17
20130601|2012-12-18 14:30,18,3.57,3.571,3.569,3.571,8
20130601|2012-12-18 15:30,18,3.572,3.572,3.572,3.572,1
20130601|2012-12-18 21:00,19,3.572,3.572,3.572,3.572,1
20130601|2012-12-18 21:30,19,3.568,3.568,3.568,3.568,3
20130601|2012-12-19 02:00,19,3.535,3.535,3.535,3.535,1
20130601|2012-12-19 06:00,19,3.515,3.515,3.503,3.503,2
20130601|2012-12-19 07:00,19,3.511,3.519,3.511,3.519,15
20130601|2012-12-19 07:30,19,3.514,3.514,3.505,3.508,80
20130601|2012-12-19 08:00,19,3.508,3.508,3.489,3.489,115
20130601|2012-12-19 08:30,19,3.485,3.508,3.477,3.5,43
20130601|2012-12-19 09:00,19,3.495,3.514,3.49,3.511,75
20130601|2012-12-19 09:30,19,3.518,3.529,3.515,3.529,26
20130601|2012-12-19 10:00,19,3.54,3.54,3.518,3.518,80
20130601|2012-12-19 10:30,19,3.518,3.52,3.514,3.519,48
20130601|2012-12-19 11:00,19,3.525,3.537,3.518,3.523,29
20130601|2012-12-19 11:30,19,3.528,3.53,3.525,3.525,9
20130601|2012-12-19 12:00,19,3.527,3.527,3.521,3.527,48
20130601|2012-12-19 12:30,19,3.514,3.514,3.509,3.509,8
20130601|2012-12-19 13:00,19,3.509,3.52,3.501,3.517,38
20130601|2012-12-19 13:30,19,3.518,3.521,3.515,3.515,9
20130601|2012-12-19 14:00,19,3.516,3.518,3.516,3.518,2
20130601|2012-12-19 15:00,19,3.523,3.525,3.523,3.525,17
20130601|2012-12-19 18:00,20,3.52,3.52,3.52,3.52,1
20130601|2012-12-20 06:00,20,3.566,3.566,3.559,3.559,2
20130601|2012-12-20 07:00,20,3.564,3.569,3.564,3.568,3
20130601|2012-12-20 07:30,20,3.571,3.571,3.567,3.57,29
20130601|2012-12-20 08:00,20,3.572,3.575,3.56,3.564,21
20130601|2012-12-20 08:30,20,3.567,3.567,3.55,3.554,53
20130601|2012-12-20 09:00,20,3.554,3.561,3.55,3.561,15
20130601|2012-12-20 09:30,20,3.602,3.612,3.585,3.605,92
20130601|2012-12-20 10:00,20,3.604,3.623,3.604,3.623,19
20130601|2012-12-20 10:30,20,3.623,3.625,3.615,3.617,68
20130601|2012-12-20 11:30,20,3.601,3.602,3.601,3.602,7
20130601|2012-12-20 12:00,20,3.608,3.608,3.608,3.608,2
20130601|2012-12-20 12:30,20,3.603,3.605,3.602,3.605,14
20130601|2012-12-20 13:00,20,3.605,3.639,3.605,3.628,77
20130601|2012-12-20 13:30,20,3.63,3.631,3.621,3.621,22
20130601|2012-12-20 14:30,20,3.622,3.622,3.622,3.622,1
20130601|2012-12-20 20:00,21,3.63,3.63,3.63,3.63,4
20130601|2012-12-21 05:00,21,3.61,3.61,3.607,3.607,4
20130601|2012-12-21 06:30,21,3.634,3.641,3.633,3.641,9
20130601|2012-12-21 07:00,21,3.649,3.649,3.647,3.647,16
20130601|2012-12-21 08:00,21,3.652,3.655,3.636,3.638,91
20130601|2012-12-21 08:30,21,3.637,3.642,3.634,3.642,30
20130601|2012-12-21 09:00,21,3.642,3.65,3.62,3.62,27
20130601|2012-12-21 09:30,21,3.607,3.608,3.591,3.608,13
20130601|2012-12-21 10:00,21,3.62,3.62,3.62,3.62,2
20130601|2012-12-21 10:30,21,3.612,3.613,3.605,3.605,8
20130601|2012-12-21 11:00,21,3.611,3.611,3.602,3.602,6
20130601|2012-12-21 11:30,21,3.619,3.631,3.619,3.625,95
20130601|2012-12-21 12:00,21,3.621,3.623,3.62,3.623,12
20130601|2012-12-21 12:30,21,3.619,3.619,3.613,3.615,6
20130601|2012-12-21 13:00,21,3.623,3.634,3.619,3.62,44
20130601|2012-12-21 13:30,21,3.623,3.623,3.62,3.62,20
20130601|2012-12-21 14:00,21,3.611,3.611,3.61,3.61,2
20130601|2012-12-21 14:30,21,3.617,3.617,3.617,3.617,1
20130601|2012-12-23 22:30,24,3.591,3.591,3.591,3.591,1
20130601|2012-12-24 05:30,24,3.571,3.571,3.551,3.551,2
20130601|2012-12-24 06:30,24,3.534,3.534,3.534,3.534,2
20130601|2012-12-24 07:00,24,3.534,3.538,3.534,3.538,7
20130601|2012-12-24 07:30,24,3.532,3.548,3.532,3.548,21
20130601|2012-12-24 08:00,24,3.54,3.545,3.535,3.54,85
20130601|2012-12-24 08:30,24,3.552,3.554,3.548,3.551,45
20130601|2012-12-24 09:00,24,3.55,3.551,3.545,3.545,23
20130601|2012-12-24 09:30,24,3.544,3.548,3.542,3.544,8
20130601|2012-12-24 10:00,24,3.54,3.54,3.54,3.54,1
20130601|2012-12-24 11:00,24,3.543,3.543,3.537,3.537,36
20130601|2012-12-24 11:30,24,3.536,3.536,3.535,3.535,11
20130601|2012-12-24 12:00,24,3.551,3.551,3.524,3.532,94
20130601|2012-12-26 07:00,26,3.552,3.552,3.552,3.552,1
20130601|2012-12-26 07:30,26,3.539,3.539,3.539,3.539,5
20130601|2012-12-26 08:00,26,3.552,3.564,3.547,3.563,87
20130601|2012-12-26 08:30,26,3.559,3.569,3.559,3.569,39
20130601|2012-12-26 09:00,26,3.57,3.57,3.57,3.57,4
20130601|2012-12-26 09:30,26,3.568,3.568,3.568,3.568,1
20130601|2012-12-26 10:00,26,3.563,3.563,3.563,3.563,1
20130601|2012-12-26 10:30,26,3.554,3.555,3.554,3.554,8
20130601|2012-12-26 11:30,26,3.563,3.563,3.563,3.563,6
20130601|2012-12-26 12:30,26,3.566,3.566,3.566,3.566,1
20130601|2012-12-26 13:00,26,3.572,3.573,3.572,3.573,21
20130601|2012-12-26 13:30,26,3.565,3.565,3.565,3.565,1
20130601|2012-12-26 14:00,26,3.559,3.559,3.559,3.559,1
20130601|2012-12-27 00:00,27,3.527,3.527,3.527,3.527,1
20130601|2012-12-27 06:00,27,3.522,3.522,3.522,3.522,5
20130601|2012-12-27 06:30,27,3.53,3.53,3.53,3.53,5
20130601|2012-12-27 07:00,27,3.528,3.53,3.528,3.53,21
20130601|2012-12-27 08:00,27,3.518,3.523,3.511,3.521,83
20130601|2012-12-27 08:30,27,3.523,3.524,3.515,3.52,35
20130601|2012-12-27 09:00,27,3.51,3.51,3.51,3.51,1
20130601|2012-12-27 09:30,27,3.515,3.517,3.515,3.516,13
20130601|2012-12-27 10:00,27,3.527,3.542,3.526,3.542,20
20130601|2012-12-27 10:30,27,3.542,3.552,3.542,3.552,17
20130601|2012-12-27 11:00,27,3.56,3.566,3.559,3.562,6
20130601|2012-12-27 12:00,27,3.541,3.548,3.54,3.548,28
20130601|2012-12-27 12:30,27,3.54,3.552,3.54,3.552,29
20130601|2012-12-27 13:00,27,3.554,3.562,3.549,3.553,72
20130601|2012-12-27 13:30,27,3.549,3.549,3.547,3.547,8
20130601|2012-12-27 14:00,27,3.546,3.546,3.544,3.544,15
20130601|2012-12-27 15:00,27,3.556,3.556,3.556,3.556,1
20130601|2012-12-27 19:00,28,3.581,3.581,3.581,3.581,15
20130601|2012-12-28 00:30,28,3.536,3.536,3.536,3.536,1
20130601|2012-12-28 01:30,28,3.535,3.537,3.534,3.537,5
20130601|2012-12-28 07:30,28,3.54,3.545,3.54,3.545,4
20130601|2012-12-28 08:00,28,3.54,3.605,3.539,3.6,260
20130601|2012-12-28 08:30,28,3.606,3.611,3.601,3.609,97
20130601|2012-12-28 09:00,28,3.61,3.613,3.604,3.612,31
20130601|2012-12-28 09:30,28,3.602,3.618,3.602,3.618,11
20130601|2012-12-28 10:00,28,3.62,3.623,3.585,3.585,5
20130601|2012-12-28 10:30,28,3.596,3.6,3.594,3.594,89
20130601|2012-12-28 11:00,28,3.594,3.598,3.592,3.592,15
20130601|2012-12-28 11:30,28,3.594,3.595,3.593,3.595,10
20130601|2012-12-28 12:00,28,3.6,3.6,3.6,3.6,1
20130601|2012-12-28 12:30,28,3.606,3.606,3.606,3.606,2
20130601|2012-12-28 13:00,28,3.606,3.616,3.605,3.614,73
20130601|2012-12-28 13:30,28,3.609,3.611,3.609,3.611,8
20130601|2012-12-28 14:30,28,3.614,3.614,3.61,3.61,4
20130601|2012-12-28 15:00,28,3.607,3.607,3.607,3.607,3
20130601|2012-12-30 20:00,31,3.617,3.617,3.617,3.617,1
20130601|2012-12-31 05:30,31,3.562,3.563,3.556,3.556,8
20130601|2012-12-31 06:30,31,3.537,3.537,3.537,3.537,1
20130601|2012-12-31 07:00,31,3.54,3.541,3.526,3.526,18
20130601|2012-12-31 07:30,31,3.556,3.563,3.545,3.545,49
20130601|2012-12-31 08:00,31,3.532,3.552,3.532,3.552,47
20130601|2012-12-31 08:30,31,3.548,3.551,3.542,3.551,21
20130601|2012-12-31 09:00,31,3.545,3.55,3.54,3.54,60
20130601|2012-12-31 09:30,31,3.541,3.544,3.527,3.535,19
20130601|2012-12-31 10:00,31,3.535,3.535,3.524,3.524,33
20130601|2012-12-31 10:30,31,3.517,3.525,3.516,3.525,28
20130601|2012-12-31 11:00,31,3.526,3.53,3.521,3.53,15
20130601|2012-12-31 11:30,31,3.524,3.529,3.511,3.514,40
20130601|2012-12-31 12:00,31,3.512,3.526,3.511,3.526,23
20130601|2012-12-31 12:30,31,3.529,3.535,3.513,3.527,25
20130601|2012-12-31 13:00,31,3.524,3.537,3.505,3.508,96
20130601|2012-12-31 13:30,31,3.507,3.511,3.507,3.508,38
20130601|2013-01-01 18:30,2,3.495,3.495,3.204,3.401,27
20130601|2013-01-01 20:00,2,3.442,3.442,3.442,3.442,5
20130601|2013-01-02 05:00,2,3.504,3.504,3.504,3.504,5
20130601|2013-01-02 06:00,2,3.503,3.503,3.499,3.499,15
20130601|2013-01-02 06:30,2,3.49,3.491,3.49,3.49,4
20130601|2013-01-02 07:00,2,3.494,3.505,3.49,3.505,32
20130601|2013-01-02 07:30,2,3.513,3.516,3.445,3.445,84
20130601|2013-01-02 08:00,2,3.434,3.435,3.373,3.397,266
20130601|2013-01-02 08:30,2,3.406,3.407,3.403,3.406,79
20130601|2013-01-02 09:00,2,3.399,3.407,3.393,3.405,66
20130601|2013-01-02 09:30,2,3.405,3.405,3.376,3.376,25
20130601|2013-01-02 10:00,2,3.378,3.381,3.368,3.372,67
20130601|2013-01-02 10:30,2,3.388,3.388,3.372,3.379,146
20130601|2013-01-02 11:00,2,3.376,3.381,3.373,3.373,18
20130601|2013-01-02 11:30,2,3.369,3.383,3.359,3.382,69
20130601|2013-01-02 12:00,2,3.377,3.383,3.371,3.383,26
20130601|2013-01-02 12:30,2,3.38,3.403,3.38,3.4,57
20130601|2013-01-02 13:00,2,3.408,3.412,3.403,3.406,33
20130601|2013-01-02 14:00,2,3.411,3.411,3.411,3.411,2
20130601|2013-01-02 15:30,2,3.406,3.406,3.406,3.406,1
20130601|2013-01-02 21:00,3,3.4,3.4,3.4,3.4,1
20130601|2013-01-02 22:30,3,3.385,3.385,3.385,3.385,10
20130601|2013-01-03 00:30,3,3.37,3.37,3.37,3.37,10
20130601|2013-01-03 01:00,3,3.367,3.369,3.367,3.369,6
20130601|2013-01-03 02:30,3,3.387,3.387,3.387,3.387,1
20130601|2013-01-03 07:00,3,3.394,3.394,3.393,3.393,50
20130601|2013-01-03 07:30,3,3.396,3.396,3.36,3.364,138
20130601|2013-01-03 08:00,3,3.368,3.369,3.337,3.352,189
20130601|2013-01-03 08:30,3,3.355,3.375,3.353,3.365,161
20130601|2013-01-03 09:00,3,3.361,3.362,3.352,3.352,28
20130601|2013-01-03 09:30,3,3.346,3.354,3.343,3.35,155
20130601|2013-01-03 10:00,3,3.359,3.364,3.355,3.36,154
20130601|2013-01-03 10:30,3,3.355,3.378,3.354,3.371,226
20130601|2013-01-03 11:00,3,3.365,3.365,3.365,3.365,7
20130601|2013-01-03 11:30,3,3.369,3.392,3.369,3.391,86
20130601|2013-01-03 12:00,3,3.394,3.395,3.383,3.384,74
20130601|2013-01-03 12:30,3,3.386,3.386,3.374,3.386,52
20130601|2013-01-03 13:00,3,3.378,3.378,3.359,3.359,66
20130601|2013-01-03 13:30,3,3.358,3.369,3.357,3.362,34
20130601|2013-01-03 14:00,3,3.362,3.362,3.362,3.362,1
20130601|2013-01-03 14:30,3,3.364,3.364,3.359,3.359,2
20130601|2013-01-03 15:00,3,3.357,3.363,3.357,3.363,15
20130601|2013-01-03 15:30,3,3.359,3.359,3.357,3.357,16
20130601|2013-01-03 16:00,3,3.364,3.364,3.364,3.364,1
20130601|2013-01-04 02:30,4,3.376,3.383,3.376,3.383,21
20130601|2013-01-04 03:00,4,3.383,3.383,3.383,3.383,9
20130601|2013-01-04 03:30,4,3.383,3.383,3.383,3.383,7
20130601|2013-01-04 04:00,4,3.383,3.383,3.383,3.383,13
20130601|2013-01-04 06:00,4,3.386,3.386,3.386,3.386,1
20130601|2013-01-04 06:30,4,3.401,3.401,3.401,3.401,1
20130601|2013-01-04 07:00,4,3.405,3.405,3.397,3.399,16
20130601|2013-01-04 07:30,4,3.402,3.408,3.393,3.393,86
20130601|2013-01-04 08:00,4,3.393,3.412,3.393,3.408,66
20130601|2013-01-04 08:30,4,3.404,3.412,3.394,3.412,37
20130601|2013-01-04 09:00,4,3.412,3.421,3.402,3.402,110
20130601|2013-01-04 09:30,4,3.435,3.445,3.421,3.428,37
20130601|2013-01-04 10:00,4,3.43,3.431,3.413,3.416,71
20130601|2013-01-04 10:30,4,3.418,3.427,3.417,3.417,18
20130601|2013-01-04 11:00,4,3.419,3.419,3.4,3.4,30
20130601|2013-01-04 11:30,4,3.421,3.43,3.421,3.429,29
20130601|2013-01-04 12:00,4,3.441,3.441,3.434,3.434,5
20130601|2013-01-04 12:30,4,3.447,3.457,3.444,3.445,12
20130601|2013-01-04 13:00,4,3.45,3.461,3.446,3.45,65
20130601|2013-01-04 13:30,4,3.443,3.45,3.443,3.45,26
20130601|2013-01-04 14:30,4,3.447,3.447,3.447,3.447,3
20130601|2013-01-04 15:00,4,3.438,3.438,3.438,3.438,7
20130601|2013-01-06 17:00,7,3.458,3.458,3.453,3.453,10
20130601|2013-01-07 00:30,7,3.473,3.474,3.473,3.474,10
20130601|2013-01-07 03:00,7,3.481,3.481,3.481,3.481,4
20130601|2013-01-07 06:30,7,3.489,3.489,3.489,3.489,4
20130601|2013-01-07 07:00,7,3.489,3.489,3.48,3.48,8
20130601|2013-01-07 07:30,7,3.497,3.497,3.485,3.485,15
20130601|2013-01-07 08:00,7,3.479,3.5,3.477,3.491,103
20130601|2013-01-07 08:30,7,3.489,3.497,3.485,3.491,30
20130601|2013-01-07 09:00,7,3.49,3.49,3.479,3.481,101
20130601|2013-01-07 09:30,7,3.486,3.49,3.483,3.483,33
20130601|2013-01-07 10:00,7,3.484,3.496,3.479,3.48,14
20130601|2013-01-07 10:30,7,3.483,3.484,3.462,3.467,74
20130601|2013-01-07 11:00,7,3.469,3.469,3.434,3.439,32
20130601|2013-01-07 11:30,7,3.432,3.432,3.405,3.409,113
20130601|2013-01-07 12:00,7,3.412,3.416,3.408,3.416,56
20130601|2013-01-07 12:30,7,3.417,3.425,3.417,3.425,29
20130601|2013-01-07 13:00,7,3.421,3.429,3.417,3.427,48
20130601|2013-01-07 14:00,7,3.444,3.444,3.444,3.444,5
20130601|2013-01-07 14:30,7,3.446,3.447,3.446,3.447,7
20130601|2013-01-07 15:00,7,3.428,3.428,3.428,3.428,7
20130601|2013-01-07 22:30,8,3.434,3.434,3.434,3.434,1
20130601|2013-01-07 23:00,8,3.423,3.423,3.423,3.423,1
20130601|2013-01-08 00:30,8,3.423,3.423,3.423,3.423,1
20130601|2013-01-08 06:00,8,3.391,3.394,3.391,3.394,5
20130601|2013-01-08 06:30,8,3.399,3.401,3.399,3.401,11
20130601|2013-01-08 07:00,8,3.394,3.399,3.386,3.397,15
20130601|2013-01-08 07:30,8,3.382,3.382,3.381,3.381,4
20130601|2013-01-08 08:00,8,3.383,3.404,3.383,3.399,85
20130601|2013-01-08 08:30,8,3.399,3.4,3.393,3.396,49
20130601|2013-01-08 09:00,8,3.394,3.397,3.381,3.397,62
20130601|2013-01-08 09:30,8,3.396,3.397,3.374,3.378,102
20130601|2013-01-08 10:00,8,3.382,3.382,3.377,3.377,21
20130601|2013-01-08 10:30,8,3.389,3.416,3.389,3.412,114
20130601|2013-01-08 11:00,8,3.42,3.43,3.407,3.408,109
20130601|2013-01-08 11:30,8,3.4,3.4,3.39,3.393,109
20130601|2013-01-08 12:00,8,3.386,3.39,3.377,3.377,19
20130601|2013-01-08 12:30,8,3.379,3.395,3.379,3.39,111
20130601|2013-01-08 13:00,8,3.379,3.393,3.379,3.393,52
20130601|2013-01-08 13:30,8,3.395,3.395,3.393,3.393,2
20130601|2013-01-08 14:00,8,3.392,3.392,3.391,3.391,2
20130601|2013-01-08 14:30,8,3.395,3.396,3.395,3.396,6
20130601|2013-01-08 15:30,8,3.389,3.389,3.389,3.389,5
20130601|2013-01-08 19:00,9,3.364,3.364,3.364,3.364,1
20130601|2013-01-08 21:00,9,3.369,3.369,3.369,3.369,1
20130601|2013-01-08 22:00,9,3.364,3.365,3.363,3.365,12
20130601|2013-01-08 22:30,9,3.365,3.365,3.359,3.359,23
20130601|2013-01-08 23:00,9,3.357,3.357,3.353,3.353,27
20130601|2013-01-08 23:30,9,3.352,3.354,3.351,3.353,15
20130601|2013-01-09 00:00,9,3.353,3.354,3.35,3.351,12
20130601|2013-01-09 00:30,9,3.351,3.352,3.35,3.35,67
20130601|2013-01-09 01:00,9,3.341,3.341,3.341,3.341,2
20130601|2013-01-09 01:30,9,3.345,3.345,3.342,3.345,13
20130601|2013-01-09 02:00,9,3.345,3.355,3.345,3.355,18
20130601|2013-01-09 02:30,9,3.36,3.36,3.36,3.36,10
20130601|2013-01-09 05:30,9,3.338,3.338,3.338,3.338,1
20130601|2013-01-09 07:00,9,3.349,3.349,3.331,3.331,75
20130601|2013-01-09 07:30,9,3.337,3.337,3.33,3.33,26
20130601|2013-01-09 08:00,9,3.328,3.331,3.319,3.323,111
20130601|2013-01-09 08:30,9,3.324,3.344,3.324,3.344,54
20130601|2013-01-09 09:00,9,3.336,3.336,3.317,3.321,188
20130601|2013-01-09 09:30,9,3.315,3.315,3.304,3.314,82
20130601|2013-01-09 10:00,9,3.306,3.308,3.291,3.291,132
20130601|2013-01-09 10:30,9,3.289,3.297,3.287,3.296,109
20130601|2013-01-09 11:00,9,3.297,3.298,3.292,3.292,11
20130601|2013-01-09 11:30,9,3.294,3.294,3.275,3.285,232
20130601|2013-01-09 12:00,9,3.28,3.283,3.276,3.283,39
20130601|2013-01-09 12:30,9,3.285,3.296,3.285,3.296,86
20130601|2013-01-09 13:00,9,3.297,3.308,3.297,3.306,66
20130601|2013-01-09 13:30,9,3.3,3.307,3.295,3.307,23
20130601|2013-01-09 14:00,9,3.307,3.318,3.307,3.318,63
20130601|2013-01-09 14:30,9,3.314,3.314,3.314,3.314,1
20130601|2013-01-09 15:00,9,3.311,3.311,3.311,3.311,1
20130601|2013-01-09 15:30,9,3.312,3.32,3.312,3.32,11
20130601|2013-01-09 21:30,10,3.321,3.321,3.321,3.321,12
20130601|2013-01-09 22:00,10,3.316,3.32,3.316,3.32,10
20130601|2013-01-09 22:30,10,3.319,3.322,3.318,3.322,60
20130601|2013-01-10 05:30,10,3.335,3.336,3.324,3.324,15
20130601|2013-01-10 07:00,10,3.313,3.322,3.311,3.322,40
20130601|2013-01-10 07:30,10,3.319,3.323,3.309,3.322,35
20130601|2013-01-10 08:00,10,3.322,3.327,3.314,3.319,65
20130601|2013-01-10 08:30,10,3.32,3.331,3.316,3.33,49
20130601|2013-01-10 09:00,10,3.329,3.346,3.329,3.346,96
20130601|2013-01-10 09:30,10,3.368,3.377,3.353,3.364,171
20130601|2013-01-10 10:00,10,3.366,3.384,3.361,3.369,49
20130601|2013-01-10 10:30,10,3.381,3.385,3.37,3.384,33
20130601|2013-01-10 11:00,10,3.375,3.381,3.375,3.381,2
20130601|2013-01-10 11:30,10,3.356,3.36,3.351,3.353,107
20130601|2013-01-10 12:00,10,3.355,3.365,3.353,3.359,117
20130601|2013-01-10 12:30,10,3.353,3.369,3.351,3.369,20
20130601|2013-01-10 13:00,10,3.374,3.376,3.366,3.375,86
20130601|2013-01-10 13:30,10,3.377,3.377,3.373,3.376,20
20130601|2013-01-10 14:00,10,3.374,3.374,3.37,3.37,3
20130601|2013-01-10 15:00,10,3.375,3.376,3.375,3.376,8
20130601|2013-01-10 15:30,10,3.373,3.373,3.373,3.373,5
20130601|2013-01-10 21:30,11,3.368,3.371,3.368,3.37,96
20130601|2013-01-10 22:00,11,3.369,3.37,3.368,3.368,17
20130601|2013-01-10 22:30,11,3.367,3.367,3.363,3.363,5
20130601|2013-01-10 23:00,11,3.366,3.367,3.365,3.366,79
20130601|2013-01-10 23:30,11,3.365,3.367,3.365,3.366,14
20130601|2013-01-11 01:30,11,3.378,3.378,3.378,3.378,10
20130601|2013-01-11 02:00,11,3.375,3.375,3.375,3.375,10
20130601|2013-01-11 02:30,11,3.385,3.385,3.385,3.385,10
20130601|2013-01-11 05:00,11,3.416,3.421,3.416,3.421,15
20130601|2013-01-11 05:30,11,3.43,3.43,3.43,3.43,12
20130601|2013-01-11 06:00,11,3.43,3.43,3.43,3.43,4
20130601|2013-01-11 07:00,11,3.426,3.431,3.415,3.431,5
20130601|2013-01-11 07:30,11,3.433,3.435,3.421,3.421,41
20130601|2013-01-11 08:00,11,3.423,3.447,3.421,3.439,215
20130601|2013-01-11 08:30,11,3.443,3.443,3.424,3.433,53
20130601|2013-01-11 09:00,11,3.439,3.439,3.431,3.431,26
20130601|2013-01-11 09:30,11,3.436,3.441,3.428,3.441,26
20130601|2013-01-11 10:00,11,3.431,3.446,3.426,3.446,44
20130601|2013-01-11 10:30,11,3.45,3.471,3.449,3.454,136
20130601|2013-01-11 11:00,11,3.46,3.464,3.446,3.457,48
20130601|2013-01-11 11:30,11,3.459,3.459,3.452,3.452,131
20130601|2013-01-11 12:00,11,3.451,3.469,3.448,3.469,111
20130601|2013-01-11 12:30,11,3.47,3.484,3.47,3.474,133
20130601|2013-01-11 13:00,11,3.477,3.482,3.474,3.48,62
20130601|2013-01-11 13:30,11,3.479,3.488,3.479,3.486,47
20130601|2013-01-11 14:00,11,3.484,3.484,3.478,3.482,44
20130601|2013-01-11 14:30,11,3.479,3.481,3.479,3.48,9
20130601|2013-01-13 17:00,14,3.518,3.533,3.506,3.511,160
20130601|2013-01-13 17:30,14,3.513,3.517,3.51,3.51,14
20130601|2013-01-13 18:00,14,3.511,3.511,3.503,3.503,16
20130601|2013-01-13 18:30,14,3.5,3.5,3.496,3.496,6
20130601|2013-01-13 19:00,14,3.493,3.497,3.493,3.497,25
20130601|2013-01-13 20:30,14,3.509,3.509,3.505,3.506,5
20130601|2013-01-14 06:00,14,3.514,3.514,3.514,3.514,2
20130601|2013-01-14 06:30,14,3.514,3.515,3.514,3.515,3
20130601|2013-01-14 07:00,14,3.531,3.531,3.531,3.531,7
20130601|2013-01-14 07:30,14,3.513,3.522,3.513,3.515,221
20130601|2013-01-14 08:00,14,3.512,3.542,3.509,3.53,183
20130601|2013-01-14 08:30,14,3.536,3.539,3.532,3.532,32
20130601|2013-01-14 09:00,14,3.532,3.541,3.531,3.539,10
20130601|2013-01-14 09:30,14,3.536,3.538,3.533,3.533,29
20130601|2013-01-14 10:00,14,3.535,3.537,3.513,3.521,75
20130601|2013-01-14 10:30,14,3.521,3.521,3.506,3.512,36
20130601|2013-01-14 11:00,14,3.513,3.523,3.513,3.523,41
20130601|2013-01-14 11:30,14,3.52,3.538,3.52,3.535,65
20130601|2013-01-14 12:00,14,3.533,3.539,3.533,3.536,24
20130601|2013-01-14 12:30,14,3.534,3.544,3.53,3.537,39
20130601|2013-01-14 13:00,14,3.545,3.548,3.515,3.519,146
20130601|2013-01-14 13:30,14,3.519,3.521,3.517,3.521,25
20130601|2013-01-14 14:00,14,3.522,3.523,3.521,3.523,8
20130601|2013-01-14 15:00,14,3.521,3.523,3.521,3.522,14
20130601|2013-01-14 20:00,15,3.535,3.535,3.535,3.535,7
20130601|2013-01-14 20:30,15,3.535,3.535,3.535,3.535,6
20130601|2013-01-14 21:00,15,3.535,3.535,3.535,3.535,1
20130601|2013-01-14 21:30,15,3.543,3.543,3.538,3.538,11
20130601|2013-01-14 22:00,15,3.54,3.54,3.532,3.532,19
20130601|2013-01-14 22:30,15,3.538,3.538,3.534,3.536,20
20130601|2013-01-15 03:30,15,3.494,3.494,3.493,3.493,7
20130601|2013-01-15 06:30,15,3.524,3.534,3.524,3.524,19
20130601|2013-01-15 07:00,15,3.531,3.541,3.525,3.525,53
20130601|2013-01-15 07:30,15,3.534,3.566,3.534,3.562,61
20130601|2013-01-15 08:00,15,3.562,3.562,3.499,3.512,171
20130601|2013-01-15 08:30,15,3.514,3.525,3.493,3.493,141
20130601|2013-01-15 09:00,15,3.501,3.516,3.501,3.516,73
20130601|2013-01-15 09:30,15,3.523,3.536,3.515,3.515,57
20130601|2013-01-15 10:00,15,3.513,3.52,3.504,3.517,189
20130601|2013-01-15 10:30,15,3.518,3.546,3.517,3.545,81
20130601|2013-01-15 11:00,15,3.537,3.565,3.534,3.565,112
20130601|2013-01-15 11:30,15,3.564,3.571,3.557,3.567,52
20130601|2013-01-15 12:00,15,3.564,3.576,3.564,3.574,41
20130601|2013-01-15 12:30,15,3.574,3.574,3.56,3.569,78
20130601|2013-01-15 13:00,15,3.573,3.576,3.566,3.572,165
20130601|2013-01-15 13:30,15,3.572,3.572,3.558,3.558,32
20130601|2013-01-15 14:00,15,3.558,3.56,3.558,3.56,18
20130601|2013-01-15 14:30,15,3.559,3.56,3.555,3.555,30
20130601|2013-01-15 15:00,15,3.56,3.56,3.56,3.56,2
20130601|2013-01-15 15:30,15,3.56,3.562,3.56,3.562,2
20130601|2013-01-15 22:00,16,3.563,3.564,3.562,3.562,19
20130601|2013-01-15 23:30,16,3.539,3.539,3.539,3.539,9
20130601|2013-01-16 07:00,16,3.542,3.544,3.542,3.542,8
20130601|2013-01-16 07:30,16,3.526,3.541,3.526,3.541,72
20130601|2013-01-16 08:00,16,3.546,3.561,3.538,3.555,223
20130601|2013-01-16 08:30,16,3.557,3.572,3.548,3.549,147
20130601|2013-01-16 09:00,16,3.556,3.569,3.554,3.555,68
20130601|2013-01-16 09:30,16,3.556,3.558,3.53,3.547,104
20130601|2013-01-16 10:00,16,3.551,3.551,3.515,3.515,86
20130601|2013-01-16 10:30,16,3.517,3.535,3.517,3.534,39
20130601|2013-01-16 11:00,16,3.525,3.527,3.493,3.515,69
20130601|2013-01-16 11:30,16,3.519,3.539,3.519,3.539,17
20130601|2013-01-16 12:00,16,3.537,3.539,3.528,3.539,23
20130601|2013-01-16 12:30,16,3.54,3.549,3.535,3.547,106
20130601|2013-01-16 13:00,16,3.544,3.569,3.544,3.568,29
20130601|2013-01-16 13:30,16,3.565,3.569,3.564,3.569,31
20130601|2013-01-16 14:00,16,3.571,3.571,3.568,3.568,25
20130601|2013-01-16 15:00,16,3.564,3.564,3.564,3.564,5
20130601|2013-01-16 21:30,17,3.575,3.576,3.575,3.576,2
20130601|2013-01-16 22:00,17,3.575,3.575,3.566,3.566,14
20130601|2013-01-17 07:00,17,3.536,3.536,3.531,3.531,4
20130601|2013-01-17 07:30,17,3.537,3.545,3.537,3.543,26
20130601|2013-01-17 08:00,17,3.541,3.554,3.537,3.551,109
20130601|2013-01-17 08:30,17,3.55,3.553,3.535,3.55,210
20130601|2013-01-17 09:00,17,3.55,3.565,3.548,3.562,44
20130601|2013-01-17 09:30,17,3.607,3.639,3.593,3.602,232
20130601|2013-01-17 10:00,17,3.61,3.617,3.598,3.599,70
20130601|2013-01-17 10:30,17,3.605,3.612,3.59,3.59,69
20130601|2013-01-17 11:00,17,3.599,3.605,3.593,3.605,28
20130601|2013-01-17 11:30,17,3.616,3.65,3.613,3.629,90
20130601|2013-01-17 12:00,17,3.634,3.648,3.632,3.632,154
20130601|2013-01-17 12:30,17,3.629,3.642,3.628,3.638,29
20130601|2013-01-17 13:00,17,3.646,3.648,3.617,3.617,34
20130601|2013-01-17 13:30,17,3.62,3.62,3.608,3.608,12
20130601|2013-01-17 14:30,17,3.61,3.612,3.61,3.612,8
20130601|2013-01-17 15:00,17,3.613,3.613,3.611,3.611,5
20130601|2013-01-18 04:30,18,3.65,3.655,3.65,3.655,9
20130601|2013-01-18 05:30,18,3.652,3.652,3.652,3.652,2
20130601|2013-01-18 07:00,18,3.656,3.656,3.651,3.651,40
20130601|2013-01-18 07:30,18,3.648,3.659,3.645,3.646,37
20130601|2013-01-18 08:00,18,3.652,3.652,3.627,3.634,75
20130601|2013-01-18 08:30,18,3.633,3.641,3.627,3.629,153
20130601|2013-01-18 09:00,18,3.624,3.634,3.619,3.624,176
20130601|2013-01-18 09:30,18,3.627,3.635,3.624,3.634,28
20130601|2013-01-18 10:00,18,3.633,3.644,3.625,3.637,73
20130601|2013-01-18 10:30,18,3.633,3.641,3.628,3.641,99
20130601|2013-01-18 11:00,18,3.635,3.644,3.635,3.642,42
20130601|2013-01-18 11:30,18,3.639,3.671,3.639,3.669,150
20130601|2013-01-18 12:00,18,3.674,3.682,3.673,3.682,84
20130601|2013-01-18 12:30,18,3.677,3.691,3.677,3.681,87
20130601|2013-01-18 13:00,18,3.683,3.692,3.679,3.686,102
20130601|2013-01-18 13:30,18,3.685,3.686,3.685,3.685,29
20130601|2013-01-18 14:00,18,3.685,3.685,3.678,3.678,46
20130601|2013-01-18 14:30,18,3.686,3.691,3.686,3.691,13
20130601|2013-01-18 15:00,18,3.689,3.689,3.689,3.689,1
20130601|2013-01-20 18:30,22,3.708,3.708,3.708,3.708,2
20130601|2013-01-21 06:30,22,3.7,3.7,3.7,3.7,5
20130601|2013-01-21 07:30,22,3.701,3.701,3.701,3.701,1
20130601|2013-01-21 08:00,22,3.706,3.74,3.706,3.74,82
20130601|2013-01-21 08:30,22,3.745,3.76,3.745,3.76,210
20130601|2013-01-21 09:00,22,3.754,3.756,3.746,3.749,59
20130601|2013-01-21 09:30,22,3.749,3.761,3.749,3.761,33
20130601|2013-01-21 10:00,22,3.758,3.763,3.757,3.762,47
20130601|2013-01-21 10:30,22,3.759,3.76,3.756,3.756,14
20130601|2013-01-21 11:00,22,3.756,3.757,3.748,3.749,31
20130601|2013-01-21 11:30,22,3.749,3.753,3.74,3.74,77
20130601|2013-01-21 12:00,22,3.742,3.742,3.736,3.741,15
20130601|2013-01-21 17:00,22,3.74,3.74,3.735,3.735,50
20130601|2013-01-21 17:30,22,3.735,3.735,3.735,3.735,1
20130601|2013-01-22 00:00,22,3.747,3.748,3.747,3.748,22
20130601|2013-01-22 00:30,22,3.742,3.742,3.742,3.742,2
20130601|2013-01-22 04:00,22,3.748,3.748,3.748,3.748,5
20130601|2013-01-22 06:00,22,3.728,3.728,3.72,3.727,23
20130601|2013-01-22 06:30,22,3.73,3.73,3.72,3.728,22
20130601|2013-01-22 07:00,22,3.719,3.726,3.718,3.718,18
20130601|2013-01-22 07:30,22,3.721,3.721,3.705,3.71,19
20130601|2013-01-22 08:00,22,3.697,3.715,3.683,3.686,200
20130601|2013-01-22 08:30,22,3.689,3.696,3.637,3.647,268
20130601|2013-01-22 09:00,22,3.647,3.66,3.637,3.645,129
20130601|2013-01-22 09:30,22,3.637,3.66,3.63,3.659,109
20130601|2013-01-22 10:00,22,3.656,3.661,3.646,3.648,43
20130601|2013-01-22 10:30,22,3.651,3.651,3.643,3.65,25
20130601|2013-01-22 11:00,22,3.654,3.671,3.651,3.671,6
20130601|2013-01-22 11:30,22,3.678,3.704,3.678,3.699,69
20130601|2013-01-22 12:00,22,3.706,3.707,3.698,3.707,20
20130601|2013-01-22 12:30,22,3.702,3.706,3.693,3.702,29
20130601|2013-01-22 13:00,22,3.707,3.707,3.682,3.687,36
20130601|2013-01-22 13:30,22,3.688,3.688,3.686,3.686,9
20130601|2013-01-22 14:00,22,3.673,3.675,3.67,3.675,17
20130601|2013-01-22 14:30,22,3.677,3.677,3.676,3.676,8
20130601|2013-01-22 15:00,22,3.682,3.685,3.681,3.685,25
20130601|2013-01-22 15:30,22,3.692,3.699,3.692,3.695,57
20130601|2013-01-22 16:00,22,3.695,3.698,3.695,3.698,70
20130601|2013-01-22 17:00,23,3.698,3.698,3.698,3.698,2
20130601|2013-01-22 22:00,23,3.704,3.704,3.701,3.701,5
20130601|2013-01-22 22:30,23,3.71,3.71,3.71,3.71,1
20130601|2013-01-23 05:00,23,3.695,3.695,3.695,3.695,10
20130601|2013-01-23 06:30,23,3.686,3.686,3.676,3.676,10
20130601|2013-01-23 07:00,23,3.672,3.672,3.657,3.66,10
20130601|2013-01-23 07:30,23,3.655,3.663,3.647,3.661,84
20130601|2013-01-23 08:00,23,3.661,3.664,3.652,3.661,166
20130601|2013-01-23 08:30,23,3.662,3.68,3.656,3.676,125
20130601|2013-01-23 09:00,23,3.681,3.709,3.681,3.701,131
20130601|2013-01-23 09:30,23,3.697,3.697,3.674,3.675,80
20130601|2013-01-23 10:00,23,3.685,3.685,3.653,3.664,89
20130601|2013-01-23 10:30,23,3.66,3.671,3.659,3.664,56
20130601|2013-01-23 11:00,23,3.667,3.685,3.667,3.671,134
20130601|2013-01-23 11:30,23,3.667,3.669,3.662,3.668,40
20130601|2013-01-23 12:00,23,3.672,3.678,3.669,3.673,87
20130601|2013-01-23 12:30,23,3.673,3.68,3.662,3.669,128
20130601|2013-01-23 13:00,23,3.671,3.689,3.671,3.689,62
20130601|2013-01-23 13:30,23,3.689,3.694,3.689,3.689,33
20130601|2013-01-23 14:00,23,3.691,3.691,3.69,3.69,17
20130601|2013-01-23 14:30,23,3.691,3.691,3.683,3.683,22
20130601|2013-01-23 15:00,23,3.685,3.687,3.685,3.687,15
20130601|2013-01-23 17:30,24,3.702,3.702,3.702,3.702,1
20130601|2013-01-23 18:00,24,3.704,3.705,3.704,3.705,2
20130601|2013-01-23 19:00,24,3.701,3.701,3.701,3.701,1
20130601|2013-01-23 20:00,24,3.701,3.701,3.701,3.701,1
20130601|2013-01-24 02:00,24,3.718,3.718,3.718,3.718,4
20130601|2013-01-24 02:30,24,3.718,3.718,3.717,3.717,8
20130601|2013-01-24 05:00,24,3.709,3.709,3.709,3.709,1
20130601|2013-01-24 06:00,24,3.689,3.692,3.688,3.692,8
20130601|2013-01-24 06:30,24,3.694,3.694,3.693,3.694,19
20130601|2013-01-24 07:00,24,3.694,3.704,3.694,3.704,24
20130601|2013-01-24 07:30,24,3.705,3.716,3.692,3.694,83
20130601|2013-01-24 08:00,24,3.703,3.705,3.693,3.698,179
20130601|2013-01-24 08:30,24,3.696,3.702,3.686,3.695,182
20130601|2013-01-24 09:00,24,3.7,3.706,3.689,3.706,251
20130601|2013-01-24 09:30,24,3.699,3.699,3.643,3.674,147
20130601|2013-01-24 10:00,24,3.674,3.691,3.662,3.663,151
20130601|2013-01-24 10:30,24,3.666,3.666,3.634,3.64,133
20130601|2013-01-24 11:00,24,3.641,3.641,3.616,3.625,114
20130601|2013-01-24 11:30,24,3.626,3.633,3.624,3.625,116
20130601|2013-01-24 12:00,24,3.625,3.638,3.621,3.627,186
20130601|2013-01-24 12:30,24,3.626,3.629,3.593,3.608,183
20130601|2013-01-24 13:00,24,3.603,3.614,3.601,3.607,56
20130601|2013-01-24 13:30,24,3.61,3.618,3.608,3.618,24
20130601|2013-01-24 14:00,24,3.614,3.614,3.613,3.613,7
20130601|2013-01-24 14:30,24,3.611,3.614,3.611,3.614,28
20130601|2013-01-24 15:00,24,3.617,3.617,3.617,3.617,4
20130601|2013-01-24 16:00,24,3.617,3.617,3.617,3.617,1
20130601|2013-01-24 17:30,25,3.58,3.58,3.579,3.579,2
20130601|2013-01-25 06:30,25,3.614,3.615,3.614,3.615,8
20130601|2013-01-25 07:00,25,3.596,3.6,3.594,3.594,14
20130601|2013-01-25 07:30,25,3.598,3.614,3.594,3.614,46
20130601|2013-01-25 08:00,25,3.626,3.627,3.607,3.62,161
20130601|2013-01-25 08:30,25,3.615,3.63,3.614,3.62,108
20130601|2013-01-25 09:00,25,3.622,3.624,3.621,3.623,24
20130601|2013-01-25 09:30,25,3.631,3.64,3.625,3.627,42
20130601|2013-01-25 10:00,25,3.626,3.626,3.596,3.598,832
20130601|2013-01-25 10:30,25,3.597,3.6,3.59,3.593,259
20130601|2013-01-25 11:00,25,3.599,3.616,3.598,3.609,59
20130601|2013-01-25 11:30,25,3.606,3.611,3.605,3.61,36
20130601|2013-01-25 12:00,25,3.616,3.641,3.616,3.639,68
20130601|2013-01-25 12:30,25,3.642,3.648,3.637,3.641,122
20130601|2013-01-25 13:00,25,3.64,3.64,3.617,3.618,117
20130601|2013-01-25 13:30,25,3.632,3.632,3.632,3.632,8
20130601|2013-01-25 14:00,25,3.628,3.628,3.628,3.628,1
20130601|2013-01-27 17:00,28,3.571,3.574,3.565,3.574,50
20130601|2013-01-27 18:30,28,3.576,3.577,3.576,3.577,2
20130601|2013-01-27 19:00,28,3.573,3.573,3.573,3.573,1
20130601|2013-01-27 21:00,28,3.572,3.572,3.572,3.572,1
20130601|2013-01-28 06:30,28,3.534,3.534,3.532,3.533,9
20130601|2013-01-28 07:00,28,3.522,3.522,3.503,3.51,125
20130601|2013-01-28 07:30,28,3.51,3.51,3.489,3.5,113
20130601|2013-01-28 08:00,28,3.497,3.502,3.477,3.484,924
20130601|2013-01-28 08:30,28,3.497,3.504,3.487,3.49,93
20130601|2013-01-28 09:00,28,3.485,3.494,3.485,3.493,55
20130601|2013-01-28 09:30,28,3.498,3.498,3.492,3.497,48
20130601|2013-01-28 10:00,28,3.495,3.502,3.489,3.502,147
20130601|2013-01-28 10:30,28,3.502,3.506,3.5,3.504,36
20130601|2013-01-28 11:00,28,3.502,3.503,3.496,3.497,199
20130601|2013-01-28 11:30,28,3.494,3.5,3.49,3.5,191
20130601|2013-01-28 12:00,28,3.498,3.506,3.491,3.491,114
20130601|2013-01-28 12:30,28,3.49,3.499,3.485,3.499,78
20130601|2013-01-28 13:00,28,3.499,3.501,3.472,3.473,288
20130601|2013-01-28 13:30,28,3.474,3.475,3.473,3.475,26
20130601|2013-01-28 14:00,28,3.478,3.478,3.478,3.478,1
20130601|2013-01-28 14:30,28,3.468,3.469,3.465,3.466,13
20130601|2013-01-28 15:00,28,3.464,3.464,3.464,3.464,20
20130601|2013-01-28 15:30,28,3.464,3.464,3.464,3.464,1
20130601|2013-01-28 23:00,29,3.45,3.45,3.45,3.45,3
20130601|2013-01-28 23:30,29,3.45,3.45,3.45,3.45,2
20130601|2013-01-29 00:00,29,3.45,3.45,3.45,3.45,5
20130601|2013-01-29 02:30,29,3.453,3.453,3.453,3.453,5
20130601|2013-01-29 03:30,29,3.445,3.445,3.445,3.445,2
20130601|2013-01-29 04:00,29,3.444,3.445,3.444,3.445,10
20130601|2013-01-29 06:00,29,3.438,3.438,3.438,3.438,2
20130601|2013-01-29 06:30,29,3.426,3.426,3.417,3.417,18
20130601|2013-01-29 07:00,29,3.419,3.427,3.407,3.41,85
20130601|2013-01-29 07:30,29,3.414,3.427,3.412,3.426,148
20130601|2013-01-29 08:00,29,3.424,3.435,3.423,3.429,271
20130601|2013-01-29 08:30,29,3.429,3.437,3.423,3.425,447
20130601|2013-01-29 09:00,29,3.422,3.431,3.42,3.431,146
20130601|2013-01-29 09:30,29,3.434,3.451,3.433,3.45,86
20130601|2013-01-29 10:00,29,3.452,3.467,3.44,3.441,138
20130601|2013-01-29 10:30,29,3.439,3.442,3.428,3.434,204
20130601|2013-01-29 11:00,29,3.436,3.442,3.428,3.429,251
20130601|2013-01-29 11:30,29,3.428,3.429,3.42,3.428,161
20130601|2013-01-29 12:00,29,3.425,3.432,3.425,3.427,35
20130601|2013-01-29 12:30,29,3.429,3.441,3.427,3.433,188
20130601|2013-01-29 13:00,29,3.428,3.437,3.423,3.43,173
20130601|2013-01-29 13:30,29,3.431,3.439,3.431,3.437,18
20130601|2013-01-29 14:00,29,3.437,3.445,3.437,3.442,60
20130601|2013-01-29 14:30,29,3.443,3.443,3.434,3.434,36
20130601|2013-01-29 15:00,29,3.432,3.433,3.43,3.433,20
20130601|2013-01-29 15:30,29,3.432,3.436,3.432,3.436,29
20130601|2013-01-29 16:00,29,3.441,3.441,3.441,3.441,5
20130601|2013-01-29 17:00,30,3.458,3.458,3.458,3.458,1
20130601|2013-01-29 23:00,30,3.46,3.46,3.46,3.46,10
20130601|2013-01-29 23:30,30,3.463,3.463,3.463,3.463,1
20130601|2013-01-30 00:30,30,3.454,3.454,3.454,3.454,6
20130601|2013-01-30 05:30,30,3.441,3.441,3.441,3.441,1
20130601|2013-01-30 07:00,30,3.48,3.48,3.47,3.47,6
20130601|2013-01-30 07:30,30,3.463,3.471,3.463,3.466,19
20130601|2013-01-30 08:00,30,3.465,3.474,3.45,3.461,161
20130601|2013-01-30 08:30,30,3.458,3.469,3.456,3.462,123
20130601|2013-01-30 09:00,30,3.466,3.466,3.45,3.461,62
20130601|2013-01-30 09:30,30,3.461,3.469,3.461,3.461,47
20130601|2013-01-30 10:00,30,3.463,3.466,3.457,3.461,12
20130601|2013-01-30 10:30,30,3.459,3.494,3.459,3.485,117
20130601|2013-01-30 11:00,30,3.483,3.502,3.483,3.493,223
20130601|2013-01-30 11:30,30,3.493,3.514,3.493,3.51,60
20130601|2013-01-30 12:00,30,3.503,3.504,3.495,3.496,44
20130601|2013-01-30 12:30,30,3.497,3.497,3.489,3.494,18
20130601|2013-01-30 13:00,30,3.491,3.512,3.483,3.507,151
20130601|2013-01-30 13:30,30,3.504,3.505,3.501,3.503,20
20130601|2013-01-30 14:00,30,3.507,3.511,3.507,3.511,10
20130601|2013-01-30 14:30,30,3.508,3.509,3.504,3.504,7
20130601|2013-01-31 05:00,31,3.525,3.525,3.525,3.525,1
20130601|2013-01-31 06:30,31,3.521,3.526,3.521,3.526,4
20130601|2013-01-31 07:00,31,3.527,3.531,3.511,3.511,9
20130601|2013-01-31 07:30,31,3.509,3.514,3.504,3.504,7
20130601|2013-01-31 08:00,31,3.503,3.503,3.474,3.481,183
20130601|2013-01-31 08:30,31,3.482,3.492,3.478,3.492,85
20130601|2013-01-31 09:00,31,3.495,3.504,3.495,3.5,42
20130601|2013-01-31 09:30,31,3.435,3.446,3.42,3.445,231
20130601|2013-01-31 10:00,31,3.448,3.448,3.436,3.442,121
20130601|2013-01-31 10:30,31,3.443,3.55,3.443,3.527,201
20130601|2013-01-31 11:00,31,3.522,3.56,3.516,3.53,361
20130601|2013-01-31 11:30,31,3.529,3.529,3.489,3.503,137
20130601|2013-01-31 12:00,31,3.497,3.528,3.489,3.528,60
20130601|2013-01-31 12:30,31,3.521,3.531,3.51,3.531,68
20130601|2013-01-31 13:00,31,3.53,3.549,3.51,3.514,469
20130601|2013-01-31 13:30,31,3.513,3.52,3.501,3.501,50
20130601|2013-01-31 14:00,31,3.505,3.505,3.505,3.505,1
20130601|2013-01-31 14:30,31,3.507,3.511,3.507,3.511,2
20130601|2013-01-31 15:00,31,3.508,3.508,3.508,3.508,1
20130601|2013-01-31 20:00,1,3.506,3.506,3.506,3.506,1
20130601|2013-01-31 23:00,1,3.485,3.485,3.485,3.485,1
20130601|2013-02-01 03:30,1,3.483,3.483,3.483,3.483,12
20130601|2013-02-01 04:30,1,3.486,3.486,3.484,3.484,12
20130601|2013-02-01 06:30,1,3.534,3.534,3.534,3.534,10
20130601|2013-02-01 07:00,1,3.54,3.55,3.54,3.545,45
20130601|2013-02-01 07:30,1,3.541,3.541,3.526,3.538,34
20130601|2013-02-01 08:00,1,3.535,3.549,3.529,3.529,400
20130601|2013-02-01 08:30,1,3.528,3.54,3.515,3.54,132
20130601|2013-02-01 09:00,1,3.539,3.539,3.53,3.535,63
20130601|2013-02-01 09:30,1,3.536,3.558,3.531,3.54,64
20130601|2013-02-01 10:00,1,3.548,3.548,3.516,3.516,44
20130601|2013-02-01 10:30,1,3.517,3.521,3.493,3.494,83
20130601|2013-02-01 11:00,1,3.495,3.496,3.469,3.469,31
20130601|2013-02-01 11:30,1,3.474,3.493,3.474,3.482,31
20130601|2013-02-01 12:00,1,3.493,3.493,3.48,3.49,8
20130601|2013-02-01 12:30,1,3.492,3.494,3.472,3.472,22
20130601|2013-02-01 13:00,1,3.482,3.482,3.458,3.48,135
20130601|2013-02-01 13:30,1,3.478,3.479,3.473,3.478,124
20130601|2013-02-01 14:00,1,3.477,3.477,3.477,3.477,9
20130601|2013-02-01 15:00,1,3.48,3.483,3.48,3.483,10
20130601|2013-02-03 17:00,4,3.49,3.493,3.485,3.488,118
20130601|2013-02-03 22:30,4,3.484,3.484,3.482,3.482,30
20130601|2013-02-04 02:30,4,3.478,3.48,3.478,3.478,8
20130601|2013-02-04 07:00,4,3.47,3.477,3.465,3.465,44
20130601|2013-02-04 07:30,4,3.471,3.473,3.454,3.454,46
20130601|2013-02-04 08:00,4,3.445,3.465,3.441,3.465,53
20130601|2013-02-04 08:30,4,3.478,3.511,3.478,3.511,65
20130601|2013-02-04 09:00,4,3.51,3.51,3.502,3.502,33
20130601|2013-02-04 09:30,4,3.5,3.521,3.499,3.511,43
20130601|2013-02-04 10:00,4,3.507,3.512,3.504,3.512,34
20130601|2013-02-04 10:30,4,3.515,3.528,3.515,3.515,51
20130601|2013-02-04 11:00,4,3.516,3.52,3.509,3.52,22
20130601|2013-02-04 11:30,4,3.523,3.524,3.511,3.511,9
20130601|2013-02-04 12:00,4,3.517,3.519,3.515,3.519,8
20130601|2013-02-04 12:30,4,3.509,3.509,3.496,3.499,13
20130601|2013-02-04 13:00,4,3.503,3.503,3.485,3.501,139
20130601|2013-02-04 13:30,4,3.498,3.499,3.495,3.499,13
20130601|2013-02-04 14:00,4,3.505,3.505,3.505,3.505,2
20130601|2013-02-04 14:30,4,3.503,3.504,3.501,3.501,18
20130601|2013-02-04 21:30,5,3.516,3.516,3.516,3.516,4
20130601|2013-02-04 22:00,5,3.516,3.516,3.516,3.516,3
20130601|2013-02-04 23:30,5,3.509,3.509,3.509,3.509,8
20130601|2013-02-05 03:00,5,3.512,3.513,3.512,3.513,2
20130601|2013-02-05 03:30,5,3.516,3.518,3.513,3.513,12
20130601|2013-02-05 04:00,5,3.51,3.515,3.51,3.514,4
20130601|2013-02-05 04:30,5,3.518,3.518,3.517,3.517,3
20130601|2013-02-05 05:00,5,3.534,3.54,3.534,3.54,3
20130601|2013-02-05 05:30,5,3.539,3.542,3.539,3.542,3
20130601|2013-02-05 06:00,5,3.539,3.539,3.532,3.532,3
20130601|2013-02-05 06:30,5,3.535,3.535,3.532,3.534,3
20130601|2013-02-05 07:00,5,3.534,3.538,3.526,3.527,47
20130601|2013-02-05 07:30,5,3.523,3.529,3.523,3.528,23
20130601|2013-02-05 08:00,5,3.531,3.534,3.51,3.518,110
20130601|2013-02-05 08:30,5,3.512,3.513,3.502,3.512,39
20130601|2013-02-05 09:00,5,3.512,3.515,3.504,3.515,83
20130601|2013-02-05 09:30,5,3.517,3.525,3.517,3.52,25
20130601|2013-02-05 10:00,5,3.515,3.53,3.515,3.528,23
20130601|2013-02-05 10:30,5,3.528,3.532,3.522,3.526,80
20130601|2013-02-05 11:00,5,3.525,3.531,3.522,3.531,109
20130601|2013-02-05 11:30,5,3.53,3.537,3.529,3.537,66
20130601|2013-02-05 12:00,5,3.538,3.548,3.537,3.544,381
20130601|2013-02-05 12:30,5,3.547,3.56,3.54,3.557,101
20130601|2013-02-05 13:00,5,3.561,3.579,3.561,3.579,548
20130601|2013-02-05 13:30,5,3.579,3.585,3.575,3.575,59
20130601|2013-02-05 14:00,5,3.583,3.597,3.582,3.59,149
20130601|2013-02-05 14:30,5,3.586,3.586,3.586,3.586,9
20130601|2013-02-05 16:00,5,3.593,3.593,3.593,3.593,1
20130601|2013-02-06 01:30,6,3.59,3.59,3.59,3.59,2
20130601|2013-02-06 03:00,6,3.601,3.601,3.6,3.6,22
20130601|2013-02-06 04:30,6,3.615,3.615,3.615,3.615,1
20130601|2013-02-06 05:30,6,3.615,3.62,3.615,3.62,6
20130601|2013-02-06 06:00,6,3.612,3.617,3.612,3.616,36
20130601|2013-02-06 06:30,6,3.613,3.613,3.604,3.604,15
20130601|2013-02-06 07:00,6,3.606,3.614,3.606,3.61,62
20130601|2013-02-06 07:30,6,3.613,3.614,3.597,3.601,194
20130601|2013-02-06 08:00,6,3.603,3.614,3.596,3.606,169
20130601|2013-02-06 08:30,6,3.6,3.603,3.594,3.602,50
20130601|2013-02-06 09:00,6,3.601,3.604,3.582,3.585,106
20130601|2013-02-06 09:30,6,3.588,3.599,3.583,3.588,163
20130601|2013-02-06 10:00,6,3.591,3.621,3.591,3.621,142
20130601|2013-02-06 10:30,6,3.618,3.618,3.601,3.602,112
20130601|2013-02-06 11:00,6,3.601,3.601,3.597,3.598,14
20130601|2013-02-06 11:30,6,3.605,3.614,3.602,3.609,188
20130601|2013-02-06 12:00,6,3.609,3.614,3.607,3.607,193
20130601|2013-02-06 12:30,6,3.61,3.61,3.591,3.598,42
20130601|2013-02-06 13:00,6,3.595,3.603,3.578,3.584,155
20130601|2013-02-06 13:30,6,3.587,3.589,3.587,3.588,20
20130601|2013-02-06 14:00,6,3.588,3.592,3.588,3.592,8
20130601|2013-02-06 14:30,6,3.601,3.603,3.6,3.602,27
20130601|2013-02-06 15:00,6,3.6,3.6,3.597,3.597,10
20130601|2013-02-06 16:00,6,3.606,3.606,3.606,3.606,1
20130601|2013-02-07 00:30,7,3.612,3.615,3.612,3.615,48
20130601|2013-02-07 07:00,7,3.611,3.611,3.605,3.608,14
20130601|2013-02-07 07:30,7,3.605,3.605,3.577,3.578,34
20130601|2013-02-07 08:00,7,3.578,3.587,3.574,3.587,263
20130601|2013-02-07 08:30,7,3.586,3.592,3.584,3.591,55
20130601|2013-02-07 09:00,7,3.587,3.588,3.54,3.557,79
20130601|2013-02-07 09:30,7,3.525,3.55,3.524,3.533,142
20130601|2013-02-07 10:00,7,3.524,3.524,3.508,3.511,64
20130601|2013-02-07 10:30,7,3.514,3.52,3.5,3.52,149
20130601|2013-02-07 11:00,7,3.52,3.522,3.504,3.508,84
20130601|2013-02-07 11:30,7,3.508,3.515,3.498,3.504,94
20130601|2013-02-07 12:00,7,3.504,3.508,3.484,3.493,52
20130601|2013-02-07 12:30,7,3.49,3.499,3.485,3.499,150
20130601|2013-02-07 13:00,7,3.496,3.498,3.468,3.473,264
20130601|2013-02-07 13:30,7,3.475,3.482,3.475,3.482,53
20130601|2013-02-07 14:00,7,3.478,3.48,3.476,3.476,71
20130601|2013-02-07 14:30,7,3.481,3.481,3.479,3.48,3
20130601|2013-02-07 15:00,7,3.485,3.485,3.477,3.477,4
20130601|2013-02-07 15:30,7,3.477,3.477,3.477,3.477,14
20130601|2013-02-07 17:00,8,3.485,3.485,3.485,3.485,15
20130601|2013-02-07 17:30,8,3.481,3.481,3.481,3.481,1
20130601|2013-02-07 18:30,8,3.485,3.485,3.485,3.485,1
20130601|2013-02-07 19:00,8,3.485,3.485,3.485,3.485,1
20130601|2013-02-08 05:00,8,3.478,3.478,3.469,3.469,6
20130601|2013-02-08 05:30,8,3.465,3.478,3.465,3.478,11
20130601|2013-02-08 06:00,8,3.475,3.494,3.475,3.492,32
20130601|2013-02-08 07:00,8,3.498,3.499,3.495,3.496,23
20130601|2013-02-08 07:30,8,3.495,3.499,3.495,3.498,20
20130601|2013-02-08 08:00,8,3.503,3.503,3.48,3.499,144
20130601|2013-02-08 08:30,8,3.502,3.516,3.499,3.504,108
20130601|2013-02-08 09:00,8,3.504,3.505,3.499,3.501,103
20130601|2013-02-08 09:30,8,3.502,3.517,3.5,3.501,176
20130601|2013-02-08 10:00,8,3.501,3.501,3.479,3.483,80
20130601|2013-02-08 10:30,8,3.485,3.489,3.475,3.475,50
20130601|2013-02-08 11:00,8,3.48,3.48,3.463,3.463,36
20130601|2013-02-08 11:30,8,3.459,3.485,3.459,3.477,77
20130601|2013-02-08 12:00,8,3.479,3.488,3.47,3.488,76
20130601|2013-02-08 12:30,8,3.489,3.491,3.481,3.481,10
20130601|2013-02-08 13:00,8,3.476,3.481,3.469,3.471,97
20130601|2013-02-08 13:30,8,3.474,3.474,3.468,3.469,101
20130601|2013-02-08 14:00,8,3.469,3.47,3.469,3.47,2
20130601|2013-02-08 14:30,8,3.465,3.465,3.453,3.453,22
20130601|2013-02-08 15:00,8,3.458,3.459,3.458,3.459,4
20130601|2013-02-10 17:00,11,3.45,3.45,3.45,3.45,1
20130601|2013-02-11 03:30,11,3.456,3.456,3.456,3.456,1
20130601|2013-02-11 06:30,11,3.448,3.448,3.434,3.434,2
20130601|2013-02-11 07:00,11,3.426,3.427,3.409,3.409,22
20130601|2013-02-11 07:30,11,3.411,3.419,3.411,3.418,49
20130601|2013-02-11 08:00,11,3.417,3.425,3.412,3.423,121
20130601|2013-02-11 08:30,11,3.424,3.425,3.419,3.424,223
20130601|2013-02-11 09:00,11,3.424,3.427,3.423,3.426,12
20130601|2013-02-11 09:30,11,3.43,3.43,3.42,3.428,43
20130601|2013-02-11 10:00,11,3.427,3.441,3.427,3.437,64
20130601|2013-02-11 10:30,11,3.435,3.444,3.432,3.439,46
20130601|2013-02-11 11:00,11,3.44,3.47,3.44,3.47,154
20130601|2013-02-11 11:30,11,3.47,3.486,3.468,3.47,241
20130601|2013-02-11 12:00,11,3.474,3.476,3.454,3.459,66
20130601|2013-02-11 12:30,11,3.46,3.468,3.445,3.468,49
20130601|2013-02-11 13:00,11,3.475,3.484,3.46,3.474,152
20130601|2013-02-11 13:30,11,3.478,3.481,3.477,3.477,10
20130601|2013-02-11 14:00,11,3.479,3.483,3.478,3.483,4
20130601|2013-02-11 14:30,11,3.485,3.488,3.48,3.48,62
20130601|2013-02-11 15:00,11,3.484,3.484,3.479,3.479,10
20130601|2013-02-11 15:30,11,3.487,3.487,3.48,3.48,4
20130601|2013-02-11 17:00,12,3.475,3.475,3.475,3.475,1
20130601|2013-02-11 22:00,12,3.48,3.48,3.48,3.48,1
20130601|2013-02-12 02:00,12,3.472,3.472,3.472,3.472,1
20130601|2013-02-12 06:00,12,3.487,3.487,3.487,3.487,1
20130601|2013-02-12 06:30,12,3.486,3.487,3.486,3.487,20
20130601|2013-02-12 07:00,12,3.493,3.496,3.486,3.486,19
20130601|2013-02-12 07:30,12,3.481,3.491,3.481,3.491,4
20130601|2013-02-12 08:00,12,3.484,3.485,3.468,3.476,121
20130601|2013-02-12 08:30,12,3.477,3.477,3.463,3.467,149
20130601|2013-02-12 09:00,12,3.467,3.488,3.466,3.474,155
20130601|2013-02-12 09:30,12,3.473,3.474,3.458,3.465,100
20130601|2013-02-12 10:00,12,3.466,3.468,3.447,3.449,144
20130601|2013-02-12 10:30,12,3.45,3.453,3.435,3.441,195
20130601|2013-02-12 11:00,12,3.44,3.443,3.434,3.442,62
20130601|2013-02-12 11:30,12,3.442,3.448,3.436,3.448,94
20130601|2013-02-12 12:00,12,3.446,3.451,3.442,3.442,75
20130601|2013-02-12 12:30,12,3.44,3.444,3.439,3.44,179
20130601|2013-02-12 13:00,12,3.441,3.444,3.415,3.425,245
20130601|2013-02-12 13:30,12,3.425,3.428,3.421,3.421,18
20130601|2013-02-12 14:00,12,3.425,3.429,3.425,3.429,21
20130601|2013-02-12 14:30,12,3.433,3.436,3.433,3.436,25
20130601|2013-02-12 15:30,12,3.439,3.439,3.439,3.439,2
20130601|2013-02-12 16:00,12,3.438,3.438,3.438,3.438,1
20130601|2013-02-12 22:00,13,3.431,3.431,3.431,3.431,12
20130601|2013-02-12 22:30,13,3.432,3.433,3.431,3.432,33
20130601|2013-02-12 23:00,13,3.429,3.429,3.428,3.428,15
20130601|2013-02-13 00:00,13,3.422,3.422,3.421,3.421,14
20130601|2013-02-13 00:30,13,3.426,3.432,3.426,3.432,3
20130601|2013-02-13 01:00,13,3.431,3.432,3.43,3.431,58
20130601|2013-02-13 01:30,13,3.43,3.43,3.43,3.43,3
20130601|2013-02-13 02:00,13,3.426,3.427,3.422,3.423,76
20130601|2013-02-13 02:30,13,3.425,3.427,3.422,3.426,85
20130601|2013-02-13 06:00,13,3.453,3.453,3.453,3.453,1
20130601|2013-02-13 06:30,13,3.452,3.452,3.45,3.45,2
20130601|2013-02-13 07:00,13,3.454,3.466,3.454,3.466,24
20130601|2013-02-13 07:30,13,3.458,3.46,3.453,3.453,33
20130601|2013-02-13 08:00,13,3.452,3.455,3.443,3.45,243
20130601|2013-02-13 08:30,13,3.45,3.452,3.445,3.448,23
20130601|2013-02-13 09:00,13,3.449,3.462,3.449,3.461,122
20130601|2013-02-13 09:30,13,3.46,3.46,3.452,3.458,121
20130601|2013-02-13 10:00,13,3.458,3.478,3.456,3.476,128
20130601|2013-02-13 10:30,13,3.472,3.487,3.471,3.486,49
20130601|2013-02-13 11:00,13,3.484,3.499,3.48,3.497,105
20130601|2013-02-13 11:30,13,3.498,3.501,3.49,3.5,62
20130601|2013-02-13 12:00,13,3.501,3.506,3.494,3.498,63
20130601|2013-02-13 12:30,13,3.499,3.499,3.488,3.498,48
20130601|2013-02-13 13:00,13,3.501,3.503,3.489,3.489,69
20130601|2013-02-13 13:30,13,3.49,3.495,3.485,3.485,24
20130601|2013-02-13 14:00,13,3.485,3.485,3.481,3.484,22
20130601|2013-02-13 14:30,13,3.48,3.48,3.48,3.48,1
20130601|2013-02-13 15:00,13,3.486,3.486,3.486,3.486,1
20130601|2013-02-13 15:30,13,3.483,3.483,3.481,3.481,18
20130601|2013-02-14 04:30,14,3.482,3.482,3.482,3.482,4
20130601|2013-02-14 05:00,14,3.482,3.484,3.477,3.483,35
20130601|2013-02-14 05:30,14,3.483,3.492,3.482,3.488,26
20130601|2013-02-14 06:00,14,3.488,3.489,3.483,3.483,33
20130601|2013-02-14 06:30,14,3.483,3.487,3.48,3.484,35
20130601|2013-02-14 07:00,14,3.48,3.483,3.469,3.472,41
20130601|2013-02-14 07:30,14,3.472,3.474,3.465,3.47,78
20130601|2013-02-14 08:00,14,3.466,3.469,3.456,3.456,147
20130601|2013-02-14 08:30,14,3.457,3.472,3.456,3.47,124
20130601|2013-02-14 09:00,14,3.469,3.47,3.458,3.468,377
20130601|2013-02-14 09:30,14,3.46,3.46,3.369,3.369,1034
20130601|2013-02-14 10:00,14,3.371,3.38,3.368,3.372,286
20130601|2013-02-14 10:30,14,3.369,3.372,3.359,3.369,144
20130601|2013-02-14 11:00,14,3.366,3.366,3.358,3.363,110
20130601|2013-02-14 11:30,14,3.362,3.362,3.343,3.346,201
20130601|2013-02-14 12:00,14,3.348,3.352,3.336,3.346,294
20130601|2013-02-14 12:30,14,3.347,3.361,3.347,3.361,502
20130601|2013-02-14 13:00,14,3.365,3.365,3.352,3.363,532
20130601|2013-02-14 13:30,14,3.362,3.37,3.36,3.37,203
20130601|2013-02-14 14:00,14,3.369,3.37,3.364,3.364,23
20130601|2013-02-14 14:30,14,3.367,3.37,3.365,3.37,8
20130601|2013-02-14 15:00,14,3.368,3.369,3.368,3.369,2
20130601|2013-02-14 21:30,15,3.361,3.361,3.361,3.361,1
20130601|2013-02-14 22:00,15,3.361,3.361,3.361,3.361,6
20130601|2013-02-14 23:00,15,3.358,3.358,3.358,3.358,5
20130601|2013-02-14 23:30,15,3.355,3.355,3.352,3.352,7
20130601|2013-02-15 00:00,15,3.353,3.353,3.353,3.353,13
20130601|2013-02-15 00:30,15,3.353,3.353,3.352,3.353,54
20130601|2013-02-15 01:00,15,3.354,3.354,3.354,3.354,4
20130601|2013-02-15 01:30,15,3.351,3.351,3.351,3.351,11
20130601|2013-02-15 02:00,15,3.348,3.348,3.347,3.347,7
20130601|2013-02-15 02:30,15,3.344,3.344,3.344,3.344,7
20130601|2013-02-15 03:00,15,3.342,3.342,3.342,3.342,5
20130601|2013-02-15 03:30,15,3.332,3.332,3.326,3.326,16
20130601|2013-02-15 04:00,15,3.332,3.332,3.329,3.33,30
20130601|2013-02-15 04:30,15,3.33,3.332,3.33,3.332,19
20130601|2013-02-15 05:00,15,3.355,3.355,3.355,3.355,15
20130601|2013-02-15 05:30,15,3.353,3.36,3.353,3.36,26
20130601|2013-02-15 06:00,15,3.36,3.361,3.36,3.36,7
20130601|2013-02-15 06:30,15,3.351,3.351,3.351,3.351,5
20130601|2013-02-15 07:00,15,3.354,3.364,3.353,3.364,14
20130601|2013-02-15 07:30,15,3.365,3.376,3.363,3.372,46
20130601|2013-02-15 08:00,15,3.372,3.377,3.361,3.374,99
20130601|2013-02-15 08:30,15,3.374,3.381,3.369,3.372,201
20130601|2013-02-15 09:00,15,3.373,3.378,3.37,3.371,185
20130601|2013-02-15 09:30,15,3.372,3.376,3.367,3.369,82
20130601|2013-02-15 10:00,15,3.368,3.372,3.359,3.359,137
20130601|2013-02-15 10:30,15,3.36,3.363,3.348,3.348,149
20130601|2013-02-15 11:00,15,3.347,3.353,3.346,3.349,47
20130601|2013-02-15 11:30,15,3.35,3.352,3.346,3.348,48
20130601|2013-02-15 12:00,15,3.349,3.351,3.345,3.345,120
20130601|2013-02-15 12:30,15,3.345,3.348,3.337,3.338,321
20130601|2013-02-15 13:00,15,3.341,3.352,3.335,3.348,1045
20130601|2013-02-15 13:30,15,3.348,3.357,3.346,3.357,144
20130601|2013-02-15 14:00,15,3.361,3.361,3.354,3.357,27
20130601|2013-02-15 14:30,15,3.355,3.355,3.353,3.353,6
20130601|2013-02-17 17:00,19,3.349,3.352,3.327,3.327,36
20130601|2013-02-17 18:00,19,3.327,3.327,3.325,3.325,2
20130601|2013-02-18 06:00,19,3.349,3.349,3.349,3.349,1
20130601|2013-02-18 08:00,19,3.34,3.342,3.334,3.339,23
20130601|2013-02-18 08:30,19,3.339,3.346,3.339,3.346,96
20130601|2013-02-18 09:00,19,3.346,3.346,3.346,3.346,1
20130601|2013-02-18 09:30,19,3.35,3.351,3.35,3.351,20
20130601|2013-02-18 10:00,19,3.348,3.348,3.345,3.345,69
20130601|2013-02-18 11:00,19,3.35,3.353,3.35,3.353,19
20130601|2013-02-18 11:30,19,3.352,3.352,3.352,3.352,2
20130601|2013-02-18 18:30,19,3.36,3.36,3.36,3.36,1
20130601|2013-02-19 02:30,19,3.365,3.365,3.365,3.365,5
20130601|2013-02-19 04:30,19,3.365,3.368,3.365,3.366,7
20130601|2013-02-19 05:30,19,3.375,3.375,3.375,3.375,1
20130601|2013-02-19 06:00,19,3.376,3.376,3.376,3.376,12
20130601|2013-02-19 06:30,19,3.384,3.393,3.384,3.391,34
20130601|2013-02-19 07:00,19,3.39,3.393,3.388,3.388,33
20130601|2013-02-19 07:30,19,3.387,3.397,3.387,3.397,95
20130601|2013-02-19 08:00,19,3.397,3.425,3.396,3.417,333
20130601|2013-02-19 08:30,19,3.419,3.419,3.408,3.416,244
20130601|2013-02-19 09:00,19,3.416,3.441,3.416,3.431,303
20130601|2013-02-19 09:30,19,3.433,3.444,3.428,3.431,120
20130601|2013-02-19 10:00,19,3.431,3.441,3.427,3.441,57
20130601|2013-02-19 10:30,19,3.439,3.448,3.439,3.44,111
20130601|2013-02-19 11:00,19,3.44,3.446,3.438,3.444,54
20130601|2013-02-19 11:30,19,3.444,3.451,3.442,3.443,148
20130601|2013-02-19 12:00,19,3.446,3.446,3.441,3.445,38
20130601|2013-02-19 12:30,19,3.446,3.449,3.444,3.446,29
20130601|2013-02-19 13:00,19,3.448,3.45,3.442,3.448,78
20130601|2013-02-19 13:30,19,3.448,3.449,3.441,3.442,136
20130601|2013-02-19 14:00,19,3.443,3.444,3.441,3.442,4
20130601|2013-02-19 14:30,19,3.444,3.446,3.439,3.439,23
20130601|2013-02-19 15:00,19,3.44,3.446,3.44,3.444,20
20130601|2013-02-19 15:30,19,3.448,3.448,3.444,3.444,3
20130601|2013-02-19 23:00,20,3.45,3.45,3.45,3.45,1
20130601|2013-02-20 02:30,20,3.458,3.458,3.458,3.458,15
20130601|2013-02-20 04:00,20,3.449,3.449,3.449,3.449,24
20130601|2013-02-20 04:30,20,3.456,3.456,3.453,3.453,11
20130601|2013-02-20 05:00,20,3.461,3.463,3.461,3.463,9
20130601|2013-02-20 05:30,20,3.465,3.47,3.465,3.47,4
20130601|2013-02-20 06:30,20,3.47,3.475,3.47,3.475,3
20130601|2013-02-20 07:00,20,3.47,3.475,3.47,3.47,33
20130601|2013-02-20 07:30,20,3.462,3.473,3.462,3.469,130
20130601|2013-02-20 08:00,20,3.469,3.477,3.458,3.458,304
20130601|2013-02-20 08:30,20,3.453,3.458,3.443,3.451,218
20130601|2013-02-20 09:00,20,3.449,3.453,3.423,3.452,266
20130601|2013-02-20 09:30,20,3.451,3.46,3.451,3.451,95
20130601|2013-02-20 10:00,20,3.452,3.457,3.439,3.444,158
20130601|2013-02-20 10:30,20,3.45,3.451,3.436,3.444,64
20130601|2013-02-20 11:00,20,3.449,3.451,3.443,3.451,42
20130601|2013-02-20 11:30,20,3.452,3.456,3.449,3.451,65
20130601|2013-02-20 12:00,20,3.452,3.454,3.451,3.451,38
20130601|2013-02-20 12:30,20,3.453,3.453,3.45,3.452,37
20130601|2013-02-20 13:00,20,3.45,3.455,3.436,3.451,204
20130601|2013-02-20 13:30,20,3.449,3.45,3.446,3.446,37
20130601|2013-02-20 14:00,20,3.446,3.45,3.445,3.448,21
20130601|2013-02-20 14:30,20,3.442,3.442,3.436,3.439,10
20130601|2013-02-20 15:00,20,3.437,3.437,3.431,3.431,8
20130601|2013-02-20 15:30,20,3.433,3.433,3.427,3.427,7
20130601|2013-02-20 20:00,21,3.42,3.42,3.42,3.42,1
20130601|2013-02-21 00:00,21,3.433,3.433,3.433,3.433,1
20130601|2013-02-21 03:00,21,3.421,3.421,3.421,3.421,1
20130601|2013-02-21 04:30,21,3.42,3.42,3.42,3.42,1
20130601|2013-02-21 07:00,21,3.444,3.445,3.436,3.439,9
20130601|2013-02-21 07:30,21,3.439,3.439,3.4,3.4,25
20130601|2013-02-21 08:00,21,3.401,3.419,3.399,3.419,302
20130601|2013-02-21 08:30,21,3.42,3.423,3.414,3.415,119
20130601|2013-02-21 09:00,21,3.415,3.442,3.399,3.416,607
20130601|2013-02-21 09:30,21,3.45,3.49,3.44,3.455,447
20130601|2013-02-21 10:00,21,3.451,3.458,3.451,3.454,44
20130601|2013-02-21 10:30,21,3.454,3.46,3.419,3.422,180
20130601|2013-02-21 11:00,21,3.417,3.419,3.408,3.408,130
20130601|2013-02-21 11:30,21,3.41,3.411,3.394,3.408,166
20130601|2013-02-21 12:00,21,3.408,3.439,3.408,3.436,129
20130601|2013-02-21 12:30,21,3.429,3.441,3.417,3.419,25
20130601|2013-02-21 13:00,21,3.424,3.428,3.409,3.412,152
20130601|2013-02-21 13:30,21,3.413,3.417,3.411,3.417,20
20130601|2013-02-21 14:00,21,3.411,3.411,3.41,3.41,10
20130601|2013-02-21 14:30,21,3.411,3.415,3.411,3.415,8
20130601|2013-02-21 15:30,21,3.413,3.413,3.413,3.413,1
20130601|2013-02-21 22:00,22,3.418,3.418,3.418,3.418,2
20130601|2013-02-21 22:30,22,3.418,3.419,3.418,3.418,24
20130601|2013-02-21 23:00,22,3.415,3.416,3.415,3.416,10
20130601|2013-02-22 00:00,22,3.408,3.408,3.408,3.408,1
20130601|2013-02-22 03:30,22,3.423,3.423,3.423,3.423,1
20130601|2013-02-22 04:30,22,3.43,3.43,3.426,3.426,11
20130601|2013-02-22 06:00,22,3.43,3.43,3.43,3.43,1
20130601|2013-02-22 06:30,22,3.432,3.432,3.431,3.431,8
20130601|2013-02-22 07:00,22,3.431,3.431,3.428,3.428,4
20130601|2013-02-22 07:30,22,3.429,3.436,3.427,3.429,15
20130601|2013-02-22 08:00,22,3.436,3.44,3.421,3.424,192
20130601|2013-02-22 08:30,22,3.425,3.427,3.412,3.419,158
20130601|2013-02-22 09:00,22,3.418,3.421,3.405,3.407,146
20130601|2013-02-22 09:30,22,3.408,3.419,3.408,3.419,90
20130601|2013-02-22 10:00,22,3.417,3.422,3.412,3.416,76
20130601|2013-02-22 10:30,22,3.418,3.419,3.413,3.416,41
20130601|2013-02-22 11:00,22,3.414,3.432,3.411,3.428,77
20130601|2013-02-22 11:30,22,3.429,3.438,3.426,3.434,765
20130601|2013-02-22 12:00,22,3.434,3.446,3.434,3.443,623
20130601|2013-02-22 12:30,22,3.442,3.447,3.442,3.444,16
20130601|2013-02-22 13:00,22,3.446,3.463,3.443,3.459,172
20130601|2013-02-22 13:30,22,3.462,3.462,3.454,3.455,59
20130601|2013-02-22 14:00,22,3.455,3.461,3.453,3.458,92
20130601|2013-02-22 14:30,22,3.456,3.456,3.448,3.449,43
20130601|2013-02-22 15:00,22,3.451,3.451,3.45,3.45,7
20130601|2013-02-22 15:30,22,3.446,3.446,3.446,3.446,1
20130601|2013-02-24 17:00,25,3.491,3.537,3.491,3.537,108
20130601|2013-02-24 17:30,25,3.531,3.532,3.531,3.532,7
20130601|2013-02-24 18:00,25,3.522,3.522,3.52,3.52,2
20130601|2013-02-24 19:30,25,3.528,3.528,3.526,3.526,3
20130601|2013-02-24 20:30,25,3.528,3.53,3.528,3.53,26
20130601|2013-02-24 22:30,25,3.518,3.522,3.518,3.522,4
20130601|2013-02-24 23:00,25,3.515,3.515,3.515,3.515,1
20130601|2013-02-25 02:00,25,3.508,3.508,3.508,3.508,2
20130601|2013-02-25 02:30,25,3.507,3.51,3.507,3.51,2
20130601|2013-02-25 03:00,25,3.516,3.52,3.516,3.52,5
20130601|2013-02-25 04:00,25,3.525,3.525,3.525,3.525,2
20130601|2013-02-25 04:30,25,3.532,3.532,3.531,3.531,2
20130601|2013-02-25 05:00,25,3.534,3.559,3.534,3.559,14
20130601|2013-02-25 05:30,25,3.567,3.567,3.564,3.564,32
20130601|2013-02-25 06:00,25,3.564,3.565,3.563,3.563,13
20130601|2013-02-25 06:30,25,3.564,3.569,3.561,3.567,72
20130601|2013-02-25 07:00,25,3.567,3.576,3.562,3.573,109
20130601|2013-02-25 07:30,25,3.573,3.578,3.543,3.552,414
20130601|2013-02-25 08:00,25,3.552,3.569,3.552,3.553,440
20130601|2013-02-25 08:30,25,3.551,3.551,3.528,3.538,372
20130601|2013-02-25 09:00,25,3.54,3.543,3.527,3.533,235
20130601|2013-02-25 09:30,25,3.533,3.546,3.531,3.539,207
20130601|2013-02-25 10:00,25,3.539,3.561,3.536,3.559,288
20130601|2013-02-25 10:30,25,3.557,3.568,3.552,3.557,288
20130601|2013-02-25 11:00,25,3.553,3.563,3.553,3.561,140
20130601|2013-02-25 11:30,25,3.561,3.564,3.556,3.561,153
20130601|2013-02-25 12:00,25,3.564,3.579,3.56,3.578,196
20130601|2013-02-25 12:30,25,3.58,3.58,3.56,3.566,264
20130601|2013-02-25 13:00,25,3.564,3.576,3.561,3.572,416
20130601|2013-02-25 13:30,25,3.573,3.576,3.567,3.575,121
20130601|2013-02-25 14:00,25,3.575,3.576,3.569,3.573,85
20130601|2013-02-25 14:30,25,3.572,3.579,3.566,3.566,95
20130601|2013-02-25 15:00,25,3.566,3.574,3.565,3.574,34
20130601|2013-02-25 15:30,25,3.573,3.575,3.573,3.573,24
20130601|2013-02-25 16:00,25,3.565,3.565,3.565,3.565,1
20130601|2013-02-25 18:00,26,3.57,3.57,3.57,3.57,1
20130601|2013-02-25 19:30,26,3.575,3.575,3.57,3.57,3
20130601|2013-02-25 20:00,26,3.578,3.578,3.578,3.578,1
20130601|2013-02-25 22:30,26,3.575,3.575,3.575,3.575,4
20130601|2013-02-25 23:00,26,3.576,3.577,3.576,3.576,17
20130601|2013-02-26 00:30,26,3.584,3.584,3.58,3.58,72
20130601|2013-02-26 01:00,26,3.597,3.597,3.597,3.597,2
20130601|2013-02-26 01:30,26,3.591,3.591,3.588,3.589,17
20130601|2013-02-26 02:00,26,3.589,3.589,3.589,3.589,1
20130601|2013-02-26 02:30,26,3.591,3.591,3.591,3.591,3
20130601|2013-02-26 03:00,26,3.596,3.608,3.596,3.608,20
20130601|2013-02-26 03:30,26,3.613,3.613,3.602,3.602,16
20130601|2013-02-26 04:00,26,3.602,3.604,3.602,3.604,3
20130601|2013-02-26 04:30,26,3.592,3.592,3.592,3.592,2
20130601|2013-02-26 05:00,26,3.582,3.583,3.582,3.582,8
20130601|2013-02-26 05:30,26,3.584,3.584,3.584,3.584,10
20130601|2013-02-26 06:00,26,3.582,3.583,3.582,3.583,4
20130601|2013-02-26 06:30,26,3.582,3.586,3.575,3.575,26
20130601|2013-02-26 07:00,26,3.574,3.574,3.551,3.558,124
20130601|2013-02-26 07:30,26,3.558,3.581,3.558,3.576,44
20130601|2013-02-26 08:00,26,3.578,3.59,3.563,3.563,844
20130601|2013-02-26 08:30,26,3.562,3.563,3.543,3.55,471
20130601|2013-02-26 09:00,26,3.549,3.562,3.549,3.562,146
20130601|2013-02-26 09:30,26,3.564,3.571,3.548,3.567,178
20130601|2013-02-26 10:00,26,3.566,3.573,3.541,3.544,178
20130601|2013-02-26 10:30,26,3.543,3.565,3.541,3.565,91
20130601|2013-02-26 11:00,26,3.563,3.563,3.529,3.536,261
20130601|2013-02-26 11:30,26,3.537,3.561,3.537,3.54,92
20130601|2013-02-26 12:00,26,3.54,3.56,3.54,3.558,55
20130601|2013-02-26 12:30,26,3.562,3.565,3.558,3.559,117
20130601|2013-02-26 13:00,26,3.558,3.579,3.551,3.556,266
20130601|2013-02-26 13:30,26,3.557,3.559,3.546,3.55,55
20130601|2013-02-26 14:00,26,3.547,3.549,3.539,3.539,31
20130601|2013-02-26 15:00,26,3.545,3.547,3.545,3.547,4
20130601|2013-02-26 15:30,26,3.547,3.547,3.546,3.546,10
20130601|2013-02-26 20:00,27,3.547,3.547,3.547,3.547,1
20130601|2013-02-26 22:00,27,3.559,3.56,3.558,3.558,15
20130601|2013-02-26 22:30,27,3.559,3.559,3.559,3.559,2
20130601|2013-02-26 23:00,27,3.555,3.555,3.554,3.554,3
20130601|2013-02-27 01:00,27,3.559,3.559,3.559,3.559,2
20130601|2013-02-27 01:30,27,3.559,3.559,3.559,3.559,1
20130601|2013-02-27 02:30,27,3.555,3.555,3.555,3.555,2
20130601|2013-02-27 03:00,27,3.56,3.56,3.56,3.56,4
20130601|2013-02-27 03:30,27,3.551,3.551,3.551,3.551,1
20130601|2013-02-27 04:00,27,3.557,3.561,3.551,3.551,6
20130601|2013-02-27 04:30,27,3.55,3.55,3.55,3.55,1
20130601|2013-02-27 05:30,27,3.547,3.552,3.547,3.552,2
20130601|2013-02-27 06:30,27,3.538,3.545,3.538,3.545,3
20130601|2013-02-27 07:00,27,3.549,3.552,3.539,3.541,29
20130601|2013-02-27 07:30,27,3.543,3.577,3.54,3.569,130
20130601|2013-02-27 08:00,27,3.568,3.59,3.568,3.587,362
20130601|2013-02-27 08:30,27,3.586,3.606,3.578,3.603,290
20130601|2013-02-27 09:00,27,3.605,3.63,3.604,3.621,1012
20130601|2013-02-27 09:30,27,3.624,3.633,3.621,3.628,579
20130601|2013-02-27 10:00,27,3.63,3.646,3.62,3.624,563
20130601|2013-02-27 10:30,27,3.626,3.636,3.626,3.632,151
20130601|2013-02-27 11:00,27,3.632,3.632,3.602,3.602,153
20130601|2013-02-27 11:30,27,3.605,3.62,3.605,3.619,341
20130601|2013-02-27 12:00,27,3.621,3.622,3.605,3.615,386
20130601|2013-02-27 12:30,27,3.614,3.614,3.542,3.557,363
20130601|2013-02-27 13:00,27,3.556,3.557,3.523,3.53,713
20130601|2013-02-27 13:30,27,3.528,3.53,3.518,3.525,167
20130601|2013-02-27 14:00,27,3.519,3.526,3.509,3.512,101
20130601|2013-02-27 14:30,27,3.517,3.519,3.517,3.519,25
20130601|2013-02-27 15:00,27,3.52,3.525,3.507,3.511,32
20130601|2013-02-27 15:30,27,3.513,3.513,3.512,3.512,7
20130601|2013-02-27 17:00,28,3.511,3.511,3.511,3.511,1
20130601|2013-02-27 17:30,28,3.5,3.5,3.5,3.5,1
20130601|2013-02-27 21:00,28,3.53,3.534,3.53,3.534,8
20130601|2013-02-27 21:30,28,3.531,3.537,3.531,3.532,16
20130601|2013-02-27 22:00,28,3.538,3.541,3.537,3.541,11
20130601|2013-02-27 22:30,28,3.54,3.554,3.54,3.554,26
20130601|2013-02-27 23:00,28,3.554,3.558,3.554,3.558,13
20130601|2013-02-27 23:30,28,3.557,3.559,3.557,3.557,14
20130601|2013-02-28 00:00,28,3.556,3.556,3.555,3.556,9
20130601|2013-02-28 00:30,28,3.559,3.559,3.554,3.554,13
20130601|2013-02-28 01:00,28,3.539,3.539,3.539,3.539,1
20130601|2013-02-28 01:30,28,3.541,3.542,3.541,3.542,5
20130601|2013-02-28 02:00,28,3.539,3.542,3.539,3.541,27
20130601|2013-02-28 03:00,28,3.536,3.536,3.532,3.532,3
20130601|2013-02-28 03:30,28,3.531,3.531,3.531,3.531,1
20130601|2013-02-28 04:00,28,3.538,3.547,3.538,3.543,14
20130601|2013-02-28 04:30,28,3.53,3.53,3.527,3.527,3
20130601|2013-02-28 05:30,28,3.517,3.517,3.51,3.517,9
20130601|2013-02-28 06:00,28,3.514,3.514,3.514,3.514,3
20130601|2013-02-28 06:30,28,3.519,3.519,3.51,3.514,36
20130601|2013-02-28 07:00,28,3.514,3.536,3.508,3.533,46
20130601|2013-02-28 07:30,28,3.533,3.551,3.525,3.551,180
20130601|2013-02-28 08:00,28,3.548,3.551,3.536,3.538,218
20130601|2013-02-28 08:30,28,3.539,3.545,3.535,3.544,194
20130601|2013-02-28 09:00,28,3.541,3.553,3.534,3.541,167
20130601|2013-02-28 09:30,28,3.505,3.588,3.5,3.579,407
20130601|2013-02-28 10:00,28,3.579,3.587,3.561,3.57,197
20130601|2013-02-28 10:30,28,3.568,3.582,3.549,3.551,271
20130601|2013-02-28 11:00,28,3.554,3.579,3.554,3.557,251
20130601|2013-02-28 11:30,28,3.562,3.575,3.562,3.57,137
20130601|2013-02-28 12:00,28,3.572,3.589,3.572,3.589,155
20130601|2013-02-28 12:30,28,3.587,3.594,3.584,3.593,109
20130601|2013-02-28 13:00,28,3.596,3.603,3.573,3.575,896
20130601|2013-02-28 13:30,28,3.575,3.579,3.57,3.571,147
20130601|2013-02-28 14:00,28,3.575,3.581,3.574,3.581,69
20130601|2013-02-28 14:30,28,3.578,3.581,3.577,3.577,20
20130601|2013-02-28 15:00,28,3.577,3.585,3.577,3.581,5
20130601|2013-02-28 15:30,28,3.586,3.586,3.584,3.585,13
20130601|2013-02-28 16:00,28,3.585,3.585,3.585,3.585,2
20130601|2013-02-28 18:00,1,3.573,3.573,3.573,3.573,1
20130601|2013-02-28 22:00,1,3.584,3.588,3.584,3.588,8
20130601|2013-02-28 22:30,1,3.588,3.589,3.588,3.589,9
20130601|2013-02-28 23:00,1,3.588,3.588,3.588,3.588,10
20130601|2013-02-28 23:30,1,3.59,3.59,3.59,3.59,8
20130601|2013-03-01 00:00,1,3.589,3.591,3.589,3.591,10
20130601|2013-03-01 00:30,1,3.59,3.59,3.59,3.59,5
20130601|2013-03-01 01:00,1,3.591,3.591,3.588,3.59,143
20130601|2013-03-01 01:30,1,3.59,3.59,3.59,3.59,5
20130601|2013-03-01 02:00,1,3.589,3.592,3.589,3.589,19
20130601|2013-03-01 02:30,1,3.59,3.59,3.59,3.59,2
20130601|2013-03-01 03:30,1,3.591,3.593,3.591,3.593,7
20130601|2013-03-01 04:00,1,3.592,3.592,3.59,3.59,6
20130601|2013-03-01 04:30,1,3.588,3.589,3.588,3.589,8
20130601|2013-03-01 05:00,1,3.586,3.586,3.585,3.585,7
20130601|2013-03-01 05:30,1,3.583,3.584,3.579,3.584,8
20130601|2013-03-01 06:00,1,3.574,3.574,3.574,3.574,1
20130601|2013-03-01 06:30,1,3.573,3.585,3.571,3.585,18
20130601|2013-03-01 07:00,1,3.587,3.592,3.557,3.564,440
20130601|2013-03-01 07:30,1,3.567,3.582,3.564,3.565,292
20130601|2013-03-01 08:00,1,3.565,3.578,3.554,3.578,332
20130601|2013-03-01 08:30,1,3.577,3.612,3.576,3.597,416
20130601|2013-03-01 09:00,1,3.597,3.597,3.582,3.587,109
20130601|2013-03-01 09:30,1,3.59,3.595,3.584,3.593,55
20130601|2013-03-01 10:00,1,3.594,3.608,3.593,3.593,455
20130601|2013-03-01 10:30,1,3.59,3.593,3.571,3.573,200
20130601|2013-03-01 11:00,1,3.573,3.575,3.541,3.547,187
20130601|2013-03-01 11:30,1,3.547,3.568,3.547,3.557,187
20130601|2013-03-01 12:00,1,3.566,3.574,3.561,3.57,45
20130601|2013-03-01 12:30,1,3.561,3.57,3.554,3.554,44
20130601|2013-03-01 13:00,1,3.557,3.575,3.551,3.553,953
20130601|2013-03-01 13:30,1,3.55,3.559,3.55,3.558,238
20130601|2013-03-01 14:00,1,3.557,3.557,3.554,3.556,22
20130601|2013-03-01 14:30,1,3.555,3.558,3.555,3.557,4
20130601|2013-03-01 15:00,1,3.559,3.56,3.555,3.557,5
20130601|2013-03-01 15:30,1,3.551,3.554,3.548,3.553,32
20130601|2013-03-03 17:00,4,3.562,3.566,3.559,3.559,41
20130601|2013-03-03 17:30,4,3.559,3.56,3.546,3.546,57
20130601|2013-03-03 18:00,4,3.546,3.548,3.536,3.536,17
20130601|2013-03-03 18:30,4,3.538,3.538,3.517,3.517,8
20130601|2013-03-03 19:00,4,3.525,3.525,3.511,3.511,7
20130601|2013-03-03 19:30,4,3.517,3.518,3.517,3.517,3
20130601|2013-03-03 20:00,4,3.515,3.515,3.515,3.515,1
20130601|2013-03-03 21:00,4,3.516,3.524,3.516,3.524,2
20130601|2013-03-03 21:30,4,3.525,3.525,3.524,3.524,2
20130601|2013-03-03 22:30,4,3.525,3.525,3.525,3.525,5
20130601|2013-03-04 00:30,4,3.539,3.539,3.539,3.539,1
20130601|2013-03-04 01:30,4,3.539,3.539,3.539,3.539,3
20130601|2013-03-04 02:00,4,3.541,3.541,3.539,3.539,3
20130601|2013-03-04 02:30,4,3.536,3.54,3.536,3.54,6
20130601|2013-03-04 03:00,4,3.537,3.537,3.537,3.537,2
20130601|2013-03-04 03:30,4,3.539,3.539,3.538,3.538,4
20130601|2013-03-04 04:00,4,3.53,3.53,3.53,3.53,1
20130601|2013-03-04 05:00,4,3.521,3.523,3.52,3.523,4
20130601|2013-03-04 05:30,4,3.521,3.524,3.52,3.52,7
20130601|2013-03-04 06:00,4,3.519,3.525,3.519,3.52,6
20130601|2013-03-04 06:30,4,3.52,3.534,3.519,3.534,14
20130601|2013-03-04 07:00,4,3.535,3.56,3.535,3.558,45
20130601|2013-03-04 07:30,4,3.555,3.556,3.545,3.55,25
20130601|2013-03-04 08:00,4,3.543,3.604,3.54,3.592,439
20130601|2013-03-04 08:30,4,3.597,3.611,3.585,3.597,366
20130601|2013-03-04 09:00,4,3.599,3.604,3.582,3.586,268
20130601|2013-03-04 09:30,4,3.587,3.594,3.578,3.591,92
20130601|2013-03-04 10:00,4,3.593,3.621,3.591,3.62,175
20130601|2013-03-04 10:30,4,3.619,3.628,3.607,3.622,335
20130601|2013-03-04 11:00,4,3.622,3.625,3.61,3.62,111
20130601|2013-03-04 11:30,4,3.623,3.629,3.616,3.623,137
20130601|2013-03-04 12:00,4,3.62,3.627,3.62,3.622,224
20130601|2013-03-04 12:30,4,3.623,3.623,3.607,3.611,87
20130601|2013-03-04 13:00,4,3.611,3.621,3.602,3.619,275
20130601|2013-03-04 13:30,4,3.62,3.621,3.618,3.619,85
20130601|2013-03-04 14:00,4,3.621,3.621,3.62,3.62,3
20130601|2013-03-04 14:30,4,3.62,3.622,3.62,3.621,182
20130601|2013-03-04 15:00,4,3.622,3.624,3.622,3.624,2
20130601|2013-03-04 15:30,4,3.622,3.628,3.622,3.624,138
20130601|2013-03-04 16:00,4,3.622,3.623,3.622,3.623,8
20130601|2013-03-04 20:30,5,3.623,3.623,3.623,3.623,1
20130601|2013-03-04 21:30,5,3.628,3.628,3.628,3.628,1
20130601|2013-03-04 22:30,5,3.634,3.635,3.634,3.635,4
20130601|2013-03-04 23:00,5,3.637,3.637,3.637,3.637,10
20130601|2013-03-04 23:30,5,3.64,3.64,3.64,3.64,1
20130601|2013-03-05 00:30,5,3.648,3.649,3.647,3.647,5
20130601|2013-03-05 01:00,5,3.65,3.659,3.65,3.657,130
20130601|2013-03-05 01:30,5,3.66,3.663,3.658,3.66,58
20130601|2013-03-05 02:00,5,3.661,3.661,3.661,3.661,5
20130601|2013-03-05 02:30,5,3.662,3.663,3.661,3.663,14
20130601|2013-03-05 03:00,5,3.665,3.668,3.665,3.667,39
20130601|2013-03-05 03:30,5,3.667,3.672,3.667,3.669,13
20130601|2013-03-05 04:00,5,3.672,3.672,3.659,3.66,137
20130601|2013-03-05 05:00,5,3.663,3.665,3.663,3.664,9
20130601|2013-03-05 05:30,5,3.656,3.665,3.656,3.66,6
20130601|2013-03-05 06:00,5,3.658,3.659,3.658,3.659,2
20130601|2013-03-05 06:30,5,3.655,3.659,3.654,3.658,43
20130601|2013-03-05 07:00,5,3.659,3.669,3.65,3.652,245
20130601|2013-03-05 07:30,5,3.651,3.656,3.637,3.644,289
20130601|2013-03-05 08:00,5,3.64,3.662,3.638,3.657,376
20130601|2013-03-05 08:30,5,3.656,3.659,3.642,3.645,339
20130601|2013-03-05 09:00,5,3.645,3.649,3.636,3.646,254
20130601|2013-03-05 09:30,5,3.645,3.648,3.637,3.639,154
20130601|2013-03-05 10:00,5,3.64,3.649,3.633,3.645,505
20130601|2013-03-05 10:30,5,3.644,3.658,3.644,3.65,397
20130601|2013-03-05 11:00,5,3.65,3.653,3.633,3.642,198
20130601|2013-03-05 11:30,5,3.645,3.658,3.645,3.656,237
20130601|2013-03-05 12:00,5,3.656,3.669,3.656,3.667,541
20130601|2013-03-05 12:30,5,3.667,3.679,3.659,3.661,768
20130601|2013-03-05 13:00,5,3.665,3.671,3.617,3.617,513
20130601|2013-03-05 13:30,5,3.618,3.622,3.604,3.607,263
20130601|2013-03-05 14:00,5,3.609,3.61,3.607,3.608,40
20130601|2013-03-05 14:30,5,3.608,3.623,3.603,3.616,68
20130601|2013-03-05 15:00,5,3.615,3.623,3.615,3.62,53
20130601|2013-03-05 15:30,5,3.618,3.618,3.615,3.616,8
20130601|2013-03-05 16:00,5,3.617,3.617,3.617,3.617,2
20130601|2013-03-05 19:00,6,3.615,3.615,3.615,3.615,2
20130601|2013-03-05 22:00,6,3.63,3.63,3.622,3.628,27
20130601|2013-03-05 22:30,6,3.635,3.636,3.631,3.633,10
20130601|2013-03-05 23:00,6,3.638,3.638,3.638,3.638,2
20130601|2013-03-05 23:30,6,3.638,3.638,3.632,3.635,90
20130601|2013-03-06 00:00,6,3.641,3.641,3.641,3.641,1
20130601|2013-03-06 00:30,6,3.642,3.646,3.642,3.646,29
20130601|2013-03-06 01:00,6,3.642,3.642,3.64,3.64,23
20130601|2013-03-06 02:30,6,3.644,3.644,3.644,3.644,1
20130601|2013-03-06 03:00,6,3.644,3.644,3.644,3.644,3
20130601|2013-03-06 03:30,6,3.644,3.644,3.644,3.644,2
20130601|2013-03-06 04:00,6,3.643,3.643,3.642,3.642,51
20130601|2013-03-06 04:30,6,3.643,3.643,3.63,3.63,30
20130601|2013-03-06 05:00,6,3.627,3.628,3.625,3.628,6
20130601|2013-03-06 06:00,6,3.632,3.632,3.622,3.623,44
20130601|2013-03-06 06:30,6,3.622,3.622,3.593,3.595,92
20130601|2013-03-06 07:00,6,3.595,3.611,3.594,3.611,81
20130601|2013-03-06 07:30,6,3.609,3.613,3.599,3.602,88
20130601|2013-03-06 08:00,6,3.597,3.613,3.596,3.611,168
20130601|2013-03-06 08:30,6,3.61,3.618,3.61,3.611,178
20130601|2013-03-06 09:00,6,3.612,3.634,3.611,3.626,221
20130601|2013-03-06 09:30,6,3.626,3.629,3.608,3.609,148
20130601|2013-03-06 10:00,6,3.6,3.604,3.583,3.594,275
20130601|2013-03-06 10:30,6,3.594,3.594,3.588,3.591,67
20130601|2013-03-06 11:00,6,3.59,3.597,3.566,3.572,183
20130601|2013-03-06 11:30,6,3.575,3.583,3.575,3.582,67
20130601|2013-03-06 12:00,6,3.585,3.59,3.578,3.578,262
20130601|2013-03-06 12:30,6,3.58,3.581,3.57,3.575,133
20130601|2013-03-06 13:00,6,3.572,3.578,3.562,3.572,374
20130601|2013-03-06 13:30,6,3.571,3.579,3.571,3.578,101
20130601|2013-03-06 14:00,6,3.578,3.578,3.573,3.574,71
20130601|2013-03-06 14:30,6,3.573,3.58,3.573,3.58,14
20130601|2013-03-06 15:00,6,3.58,3.58,3.575,3.575,31
20130601|2013-03-06 15:30,6,3.572,3.572,3.567,3.569,15
20130601|2013-03-06 18:00,7,3.575,3.575,3.573,3.573,2
20130601|2013-03-06 18:30,7,3.573,3.573,3.573,3.573,1
20130601|2013-03-06 20:30,7,3.575,3.577,3.575,3.577,8
20130601|2013-03-06 21:30,7,3.573,3.573,3.573,3.573,2
20130601|2013-03-06 22:00,7,3.577,3.577,3.577,3.577,1
20130601|2013-03-06 22:30,7,3.581,3.581,3.579,3.579,12
20130601|2013-03-06 23:30,7,3.589,3.589,3.589,3.589,8
20130601|2013-03-07 00:00,7,3.589,3.59,3.589,3.59,17
20130601|2013-03-07 00:30,7,3.594,3.594,3.594,3.594,1
20130601|2013-03-07 01:00,7,3.588,3.589,3.588,3.589,10
20130601|2013-03-07 01:30,7,3.591,3.591,3.591,3.591,2
20130601|2013-03-07 02:00,7,3.593,3.593,3.592,3.593,4
20130601|2013-03-07 02:30,7,3.593,3.593,3.593,3.593,6
20130601|2013-03-07 03:00,7,3.592,3.592,3.592,3.592,12
20130601|2013-03-07 03:30,7,3.59,3.59,3.59,3.59,1
20130601|2013-03-07 04:00,7,3.581,3.581,3.58,3.581,12
20130601|2013-03-07 05:00,7,3.58,3.58,3.572,3.573,8
20130601|2013-03-07 05:30,7,3.573,3.573,3.564,3.564,14
20130601|2013-03-07 06:00,7,3.566,3.567,3.563,3.563,37
20130601|2013-03-07 06:30,7,3.567,3.567,3.562,3.563,9
20130601|2013-03-07 07:00,7,3.563,3.574,3.563,3.574,133
20130601|2013-03-07 07:30,7,3.576,3.591,3.574,3.59,367
20130601|2013-03-07 08:00,7,3.59,3.6,3.589,3.59,168
20130601|2013-03-07 08:30,7,3.594,3.605,3.59,3.596,572
20130601|2013-03-07 09:00,7,3.6,3.649,3.597,3.639,436
20130601|2013-03-07 09:30,7,3.656,3.692,3.656,3.663,1277
20130601|2013-03-07 10:00,7,3.662,3.673,3.654,3.664,486
20130601|2013-03-07 10:30,7,3.664,3.676,3.657,3.674,321
20130601|2013-03-07 11:00,7,3.676,3.679,3.669,3.676,187
20130601|2013-03-07 11:30,7,3.68,3.68,3.661,3.674,297
20130601|2013-03-07 12:00,7,3.674,3.68,3.673,3.679,379
20130601|2013-03-07 12:30,7,3.676,3.684,3.676,3.678,223
20130601|2013-03-07 13:00,7,3.678,3.683,3.657,3.676,434
20130601|2013-03-07 13:30,7,3.674,3.675,3.67,3.671,51
20130601|2013-03-07 14:00,7,3.67,3.674,3.67,3.673,49
20130601|2013-03-07 14:30,7,3.673,3.673,3.667,3.667,8
20130601|2013-03-07 15:00,7,3.663,3.67,3.663,3.67,25
20130601|2013-03-07 15:30,7,3.675,3.677,3.669,3.669,29
20130601|2013-03-07 16:00,7,3.667,3.667,3.667,3.667,39
20130601|2013-03-07 18:30,8,3.672,3.672,3.672,3.672,1
20130601|2013-03-07 21:30,8,3.671,3.672,3.671,3.672,7
20130601|2013-03-07 22:30,8,3.675,3.676,3.675,3.676,4
20130601|2013-03-07 23:30,8,3.677,3.681,3.677,3.681,30
20130601|2013-03-08 00:30,8,3.682,3.682,3.682,3.682,1
20130601|2013-03-08 01:00,8,3.683,3.685,3.683,3.685,10
20130601|2013-03-08 02:00,8,3.686,3.688,3.686,3.688,5
20130601|2013-03-08 02:30,8,3.689,3.689,3.687,3.688,7
20130601|2013-03-08 03:00,8,3.688,3.688,3.686,3.687,22
20130601|2013-03-08 03:30,8,3.686,3.686,3.683,3.683,16
20130601|2013-03-08 04:00,8,3.683,3.683,3.672,3.672,9
20130601|2013-03-08 04:30,8,3.676,3.682,3.674,3.682,8
20130601|2013-03-08 05:00,8,3.683,3.684,3.682,3.684,11
20130601|2013-03-08 05:30,8,3.678,3.682,3.678,3.678,9
20130601|2013-03-08 06:00,8,3.679,3.687,3.679,3.687,10
20130601|2013-03-08 06:30,8,3.684,3.684,3.668,3.668,23
20130601|2013-03-08 07:00,8,3.668,3.677,3.668,3.673,60
20130601|2013-03-08 07:30,8,3.672,3.673,3.659,3.663,90
20130601|2013-03-08 08:00,8,3.66,3.673,3.657,3.671,319
20130601|2013-03-08 08:30,8,3.672,3.706,3.67,3.698,334
20130601|2013-03-08 09:00,8,3.695,3.702,3.689,3.696,190
20130601|2013-03-08 09:30,8,3.695,3.713,3.692,3.701,581
20130601|2013-03-08 10:00,8,3.702,3.711,3.695,3.709,336
20130601|2013-03-08 10:30,8,3.71,3.715,3.7,3.708,339
20130601|2013-03-08 11:00,8,3.706,3.71,3.702,3.703,224
20130601|2013-03-08 11:30,8,3.704,3.712,3.702,3.712,169
20130601|2013-03-08 12:00,8,3.71,3.718,3.709,3.716,165
20130601|2013-03-08 12:30,8,3.717,3.722,3.716,3.719,438
20130601|2013-03-08 13:00,8,3.718,3.72,3.712,3.718,432
20130601|2013-03-08 13:30,8,3.717,3.719,3.714,3.714,183
20130601|2013-03-08 14:00,8,3.714,3.718,3.714,3.715,36
20130601|2013-03-08 14:30,8,3.717,3.721,3.717,3.721,21
20130601|2013-03-08 15:00,8,3.718,3.721,3.718,3.718,13
20130601|2013-03-08 15:30,8,3.72,3.72,3.712,3.712,37
20130601|2013-03-08 16:00,8,3.711,3.711,3.71,3.71,9
20130601|2013-03-10 17:00,11,3.724,3.727,3.724,3.724,16
20130601|2013-03-10 17:30,11,3.723,3.726,3.723,3.726,20
20130601|2013-03-10 18:00,11,3.726,3.726,3.726,3.726,5
20130601|2013-03-10 18:30,11,3.725,3.727,3.725,3.727,5
20130601|2013-03-10 19:00,11,3.725,3.725,3.721,3.722,65
20130601|2013-03-10 20:30,11,3.72,3.72,3.72,3.72,1
20130601|2013-03-10 21:30,11,3.722,3.722,3.719,3.72,22
20130601|2013-03-10 22:00,11,3.718,3.718,3.716,3.717,37
20130601|2013-03-10 22:30,11,3.72,3.72,3.72,3.72,77
20130601|2013-03-10 23:00,11,3.736,3.736,3.736,3.736,1
20130601|2013-03-10 23:30,11,3.723,3.725,3.723,3.725,7
20130601|2013-03-11 00:00,11,3.725,3.725,3.722,3.722,2
20130601|2013-03-11 01:00,11,3.724,3.724,3.724,3.724,3
20130601|2013-03-11 01:30,11,3.73,3.732,3.73,3.732,11
20130601|2013-03-11 02:00,11,3.727,3.727,3.727,3.727,5
20130601|2013-03-11 02:30,11,3.727,3.727,3.724,3.725,6
20130601|2013-03-11 03:00,11,3.725,3.725,3.72,3.72,2
20130601|2013-03-11 03:30,11,3.723,3.73,3.723,3.73,12
20130601|2013-03-11 04:30,11,3.731,3.733,3.727,3.728,8
20130601|2013-03-11 05:00,11,3.731,3.731,3.727,3.727,6
20130601|2013-03-11 05:30,11,3.726,3.729,3.723,3.727,4
20130601|2013-03-11 06:00,11,3.723,3.726,3.716,3.725,36
20130601|2013-03-11 06:30,11,3.717,3.719,3.714,3.715,90
20130601|2013-03-11 07:00,11,3.715,3.715,3.696,3.708,174
20130601|2013-03-11 07:30,11,3.706,3.708,3.696,3.702,119
20130601|2013-03-11 08:00,11,3.704,3.704,3.681,3.691,424
20130601|2013-03-11 08:30,11,3.692,3.708,3.691,3.7,255
20130601|2013-03-11 09:00,11,3.699,3.712,3.699,3.708,290
20130601|2013-03-11 09:30,11,3.708,3.712,3.7,3.7,145
20130601|2013-03-11 10:00,11,3.703,3.712,3.701,3.711,125
20130601|2013-03-11 10:30,11,3.712,3.723,3.709,3.723,139
20130601|2013-03-11 11:00,11,3.723,3.73,3.723,3.725,149
20130601|2013-03-11 11:30,11,3.727,3.727,3.71,3.717,306
20130601|2013-03-11 12:00,11,3.72,3.727,3.716,3.723,83
20130601|2013-03-11 12:30,11,3.723,3.73,3.722,3.726,368
20130601|2013-03-11 13:00,11,3.722,3.735,3.722,3.733,378
20130601|2013-03-11 13:30,11,3.733,3.733,3.727,3.729,90
20130601|2013-03-11 14:00,11,3.729,3.732,3.726,3.728,18
20130601|2013-03-11 14:30,11,3.727,3.727,3.725,3.725,10
20130601|2013-03-11 15:00,11,3.724,3.728,3.724,3.728,7
20130601|2013-03-11 15:30,11,3.724,3.727,3.724,3.727,5
20130601|2013-03-11 21:00,12,3.727,3.727,3.727,3.727,1
20130601|2013-03-11 22:00,12,3.722,3.722,3.722,3.722,1
20130601|2013-03-11 22:30,12,3.726,3.726,3.726,3.726,1
20130601|2013-03-11 23:00,12,3.732,3.74,3.732,3.74,11
20130601|2013-03-11 23:30,12,3.738,3.749,3.738,3.749,43
20130601|2013-03-12 00:00,12,3.75,3.751,3.747,3.748,43
20130601|2013-03-12 00:30,12,3.749,3.749,3.748,3.748,18
20130601|2013-03-12 01:00,12,3.748,3.751,3.748,3.751,12
20130601|2013-03-12 01:30,12,3.749,3.75,3.749,3.749,17
20130601|2013-03-12 02:00,12,3.749,3.752,3.749,3.752,19
20130601|2013-03-12 02:30,12,3.748,3.751,3.748,3.749,38
20130601|2013-03-12 03:00,12,3.75,3.75,3.75,3.75,35
20130601|2013-03-12 03:30,12,3.751,3.751,3.751,3.751,6
20130601|2013-03-12 04:00,12,3.753,3.753,3.751,3.751,33
20130601|2013-03-12 04:30,12,3.751,3.751,3.75,3.75,32
20130601|2013-03-12 05:00,12,3.749,3.751,3.749,3.751,25
20130601|2013-03-12 05:30,12,3.749,3.751,3.746,3.75,103
20130601|2013-03-12 06:00,12,3.75,3.75,3.745,3.746,127
20130601|2013-03-12 06:30,12,3.746,3.746,3.746,3.746,1
20130601|2013-03-12 07:00,12,3.741,3.752,3.731,3.737,109
20130601|2013-03-12 07:30,12,3.735,3.748,3.729,3.748,228
20130601|2013-03-12 08:00,12,3.75,3.757,3.733,3.733,605
20130601|2013-03-12 08:30,12,3.736,3.736,3.705,3.718,244
20130601|2013-03-12 09:00,12,3.717,3.723,3.71,3.723,127
20130601|2013-03-12 09:30,12,3.722,3.747,3.72,3.741,305
20130601|2013-03-12 10:00,12,3.74,3.746,3.731,3.731,156
20130601|2013-03-12 10:30,12,3.729,3.74,3.717,3.737,741
20130601|2013-03-12 11:00,12,3.739,3.746,3.736,3.738,217
20130601|2013-03-12 11:30,12,3.74,3.745,3.712,3.713,486
20130601|2013-03-12 12:00,12,3.711,3.722,3.709,3.72,141
20130601|2013-03-12 12:30,12,3.718,3.72,3.712,3.718,176
20130601|2013-03-12 13:00,12,3.72,3.73,3.713,3.725,896
20130601|2013-03-12 13:30,12,3.723,3.723,3.715,3.717,127
20130601|2013-03-12 14:00,12,3.717,3.717,3.714,3.715,32
20130601|2013-03-12 14:30,12,3.716,3.716,3.713,3.713,7
20130601|2013-03-12 15:00,12,3.714,3.714,3.713,3.713,16
20130601|2013-03-12 15:30,12,3.713,3.717,3.712,3.717,21
20130601|2013-03-12 16:00,12,3.719,3.719,3.719,3.719,1
20130601|2013-03-12 21:30,13,3.722,3.722,3.722,3.722,6
20130601|2013-03-12 22:30,13,3.718,3.718,3.718,3.718,6
20130601|2013-03-12 23:30,13,3.722,3.73,3.722,3.73,18
20130601|2013-03-13 00:00,13,3.73,3.731,3.729,3.731,20
20130601|2013-03-13 00:30,13,3.733,3.733,3.732,3.732,13
20130601|2013-03-13 01:00,13,3.732,3.733,3.731,3.733,26
20130601|2013-03-13 03:00,13,3.716,3.716,3.716,3.716,2
20130601|2013-03-13 03:30,13,3.708,3.708,3.708,3.708,2
20130601|2013-03-13 04:00,13,3.71,3.71,3.71,3.71,1
20130601|2013-03-13 04:30,13,3.71,3.71,3.71,3.71,3
20130601|2013-03-13 05:00,13,3.712,3.712,3.712,3.712,1
20130601|2013-03-13 05:30,13,3.713,3.728,3.713,3.728,6
20130601|2013-03-13 06:00,13,3.726,3.735,3.724,3.735,20
20130601|2013-03-13 06:30,13,3.735,3.74,3.735,3.74,34
20130601|2013-03-13 07:00,13,3.738,3.74,3.737,3.738,44
20130601|2013-03-13 07:30,13,3.738,3.753,3.738,3.751,277
20130601|2013-03-13 08:00,13,3.752,3.766,3.749,3.754,575
20130601|2013-03-13 08:30,13,3.754,3.762,3.749,3.756,126
20130601|2013-03-13 09:00,13,3.754,3.755,3.743,3.751,188
20130601|2013-03-13 09:30,13,3.752,3.756,3.738,3.738,212
20130601|2013-03-13 10:00,13,3.74,3.748,3.739,3.743,46
20130601|2013-03-13 10:30,13,3.742,3.753,3.741,3.75,105
20130601|2013-03-13 11:00,13,3.753,3.757,3.746,3.756,159
20130601|2013-03-13 11:30,13,3.757,3.758,3.75,3.757,238
20130601|2013-03-13 12:00,13,3.757,3.774,3.757,3.766,242
20130601|2013-03-13 12:30,13,3.768,3.772,3.76,3.761,269
20130601|2013-03-13 13:00,13,3.761,3.769,3.757,3.759,360
20130601|2013-03-13 13:30,13,3.759,3.763,3.756,3.76,139
20130601|2013-03-13 14:00,13,3.76,3.761,3.758,3.761,11
20130601|2013-03-13 14:30,13,3.761,3.761,3.76,3.76,10
20130601|2013-03-13 15:00,13,3.76,3.761,3.76,3.761,5
20130601|2013-03-13 15:30,13,3.761,3.764,3.761,3.764,8
20130601|2013-03-13 19:30,14,3.757,3.757,3.757,3.757,4
20130601|2013-03-13 22:00,14,3.766,3.766,3.766,3.766,5
20130601|2013-03-13 22:30,14,3.761,3.761,3.761,3.761,1
20130601|2013-03-13 23:30,14,3.767,3.77,3.765,3.77,27
20130601|2013-03-14 00:00,14,3.77,3.77,3.77,3.77,2
20130601|2013-03-14 00:30,14,3.77,3.772,3.77,3.77,5
20130601|2013-03-14 01:00,14,3.768,3.768,3.768,3.768,1
20130601|2013-03-14 02:00,14,3.763,3.763,3.763,3.763,14
20130601|2013-03-14 02:30,14,3.77,3.771,3.769,3.769,14
20130601|2013-03-14 03:30,14,3.771,3.771,3.77,3.77,5
20130601|2013-03-14 04:00,14,3.77,3.771,3.77,3.771,7
20130601|2013-03-14 04:30,14,3.772,3.781,3.772,3.778,134
20130601|2013-03-14 05:00,14,3.774,3.78,3.774,3.78,9
20130601|2013-03-14 05:30,14,3.778,3.781,3.778,3.781,9
20130601|2013-03-14 06:00,14,3.781,3.781,3.778,3.778,10
20130601|2013-03-14 06:30,14,3.779,3.78,3.779,3.78,47
20130601|2013-03-14 07:00,14,3.773,3.776,3.766,3.772,85
20130601|2013-03-14 07:30,14,3.773,3.782,3.771,3.782,164
20130601|2013-03-14 08:00,14,3.783,3.819,3.779,3.814,761
20130601|2013-03-14 08:30,14,3.815,3.827,3.811,3.814,559
20130601|2013-03-14 09:00,14,3.815,3.847,3.808,3.838,392
20130601|2013-03-14 09:30,14,3.85,3.885,3.834,3.858,1228
20130601|2013-03-14 10:00,14,3.858,3.873,3.851,3.859,294
20130601|2013-03-14 10:30,14,3.86,3.864,3.846,3.858,248
20130601|2013-03-14 11:00,14,3.859,3.873,3.856,3.864,502
20130601|2013-03-14 11:30,14,3.865,3.875,3.858,3.858,336
20130601|2013-03-14 12:00,14,3.86,3.865,3.853,3.86,332
20130601|2013-03-14 12:30,14,3.861,3.865,3.856,3.861,229
20130601|2013-03-14 13:00,14,3.859,3.888,3.859,3.888,487
20130601|2013-03-14 13:30,14,3.888,3.895,3.885,3.894,198
20130601|2013-03-14 14:00,14,3.894,3.902,3.888,3.889,426
20130601|2013-03-14 14:30,14,3.888,3.903,3.886,3.9,159
20130601|2013-03-14 15:00,14,3.895,3.904,3.894,3.904,124
20130601|2013-03-14 15:30,14,3.899,3.903,3.899,3.901,10
20130601|2013-03-14 16:00,14,3.899,3.904,3.899,3.904,3
20130601|2013-03-14 18:30,15,3.907,3.909,3.907,3.909,4
20130601|2013-03-14 19:00,15,3.915,3.916,3.915,3.916,2
20130601|2013-03-14 19:30,15,3.912,3.912,3.91,3.91,15
20130601|2013-03-14 20:00,15,3.916,3.916,3.916,3.916,2
20130601|2013-03-14 20:30,15,3.908,3.908,3.904,3.904,15
20130601|2013-03-14 21:30,15,3.905,3.907,3.905,3.907,6
20130601|2013-03-14 22:30,15,3.907,3.909,3.907,3.909,12
20130601|2013-03-14 23:00,15,3.909,3.911,3.907,3.907,15
20130601|2013-03-14 23:30,15,3.908,3.908,3.904,3.907,63
20130601|2013-03-15 00:00,15,3.907,3.909,3.904,3.908,136
20130601|2013-03-15 00:30,15,3.908,3.912,3.908,3.912,15
20130601|2013-03-15 01:00,15,3.912,3.928,3.912,3.926,19
20130601|2013-03-15 01:30,15,3.923,3.928,3.92,3.921,61
20130601|2013-03-15 02:00,15,3.92,3.921,3.915,3.916,67
20130601|2013-03-15 02:30,15,3.917,3.926,3.917,3.921,12
20130601|2013-03-15 03:00,15,3.922,3.925,3.922,3.924,9
20130601|2013-03-15 04:00,15,3.927,3.932,3.927,3.929,22
20130601|2013-03-15 04:30,15,3.928,3.928,3.928,3.928,1
20130601|2013-03-15 05:00,15,3.934,3.939,3.934,3.939,3
20130601|2013-03-15 05:30,15,3.949,3.97,3.949,3.962,161
20130601|2013-03-15 06:00,15,3.959,3.959,3.945,3.947,53
20130601|2013-03-15 06:30,15,3.949,3.949,3.939,3.939,34
20130601|2013-03-15 07:00,15,3.94,3.964,3.94,3.956,307
20130601|2013-03-15 07:30,15,3.954,3.96,3.937,3.958,338
20130601|2013-03-15 08:00,15,3.959,3.962,3.948,3.957,387
20130601|2013-03-15 08:30,15,3.958,3.99,3.957,3.979,991
20130601|2013-03-15 09:00,15,3.982,3.991,3.977,3.981,740
20130601|2013-03-15 09:30,15,3.981,3.985,3.951,3.959,426
20130601|2013-03-15 10:00,15,3.96,3.963,3.941,3.955,371
20130601|2013-03-15 10:30,15,3.958,3.959,3.907,3.923,588
20130601|2013-03-15 11:00,15,3.93,3.942,3.913,3.942,339
20130601|2013-03-15 11:30,15,3.94,3.955,3.935,3.95,923
20130601|2013-03-15 12:00,15,3.949,3.95,3.929,3.934,289
20130601|2013-03-15 12:30,15,3.935,3.94,3.92,3.929,189
20130601|2013-03-15 13:00,15,3.928,3.956,3.92,3.955,679
20130601|2013-03-15 13:30,15,3.951,3.953,3.936,3.94,123
20130601|2013-03-15 14:00,15,3.938,3.939,3.934,3.936,28
20130601|2013-03-15 14:30,15,3.935,3.935,3.929,3.931,8
20130601|2013-03-15 15:00,15,3.927,3.927,3.924,3.924,4
20130601|2013-03-15 15:30,15,3.929,3.934,3.929,3.934,53
20130601|2013-03-15 16:00,15,3.94,3.94,3.94,3.94,4
20130601|2013-03-17 17:00,18,3.985,4.005,3.985,4.004,90
20130601|2013-03-17 17:30,18,4.002,4.012,4.002,4.008,20
20130601|2013-03-17 18:00,18,4.008,4.013,4.008,4.01,19
20130601|2013-03-17 18:30,18,4.015,4.018,4.015,4.018,9
20130601|2013-03-17 21:00,18,4.003,4.003,4.003,4.003,7
20130601|2013-03-17 21:30,18,4.007,4.007,4.007,4.007,2
20130601|2013-03-17 22:00,18,4.001,4.001,4.001,4.001,8
20130601|2013-03-17 22:30,18,4,4,4,4,2
20130601|2013-03-17 23:30,18,3.999,4.006,3.998,3.998,44
20130601|2013-03-18 00:00,18,3.998,3.998,3.997,3.997,13
20130601|2013-03-18 00:30,18,3.998,3.999,3.997,3.998,70
20130601|2013-03-18 01:00,18,3.998,4.003,3.998,4.003,45
20130601|2013-03-18 01:30,18,4.003,4.008,4.002,4.007,164
20130601|2013-03-18 02:00,18,4.009,4.013,4.009,4.012,87
20130601|2013-03-18 02:30,18,4.012,4.012,3.999,3.999,30
20130601|2013-03-18 03:00,18,3.999,4.001,3.999,4.001,3
20130601|2013-03-18 03:30,18,3.995,3.995,3.991,3.995,21
20130601|2013-03-18 04:00,18,3.997,4.002,3.996,4.001,14
20130601|2013-03-18 04:30,18,4,4.007,4,4.007,20
20130601|2013-03-18 05:00,18,4.005,4.005,4.003,4.003,14
20130601|2013-03-18 05:30,18,4.003,4.004,4,4.001,11
20130601|2013-03-18 06:00,18,3.999,4.003,3.997,3.998,19
20130601|2013-03-18 06:30,18,3.998,4.028,3.998,4.011,222
20130601|2013-03-18 07:00,18,4.024,4.043,4.016,4.04,295
20130601|2013-03-18 07:30,18,4.038,4.038,4.009,4.019,297
20130601|2013-03-18 08:00,18,4.018,4.026,4.004,4.015,466
20130601|2013-03-18 08:30,18,4.014,4.031,4.008,4.03,416
20130601|2013-03-18 09:00,18,4.03,4.038,4.02,4.024,372
20130601|2013-03-18 09:30,18,4.026,4.028,4.015,4.015,271
20130601|2013-03-18 10:00,18,4.015,4.016,3.968,3.985,610
20130601|2013-03-18 10:30,18,3.986,4.004,3.977,3.99,306
20130601|2013-03-18 11:00,18,3.99,3.991,3.972,3.974,339
20130601|2013-03-18 11:30,18,3.974,3.99,3.973,3.985,171
20130601|2013-03-18 12:00,18,3.986,3.997,3.979,3.987,159
20130601|2013-03-18 12:30,18,3.986,4.008,3.984,3.987,261
20130601|2013-03-18 13:00,18,3.985,3.99,3.951,3.957,540
20130601|2013-03-18 13:30,18,3.958,3.962,3.933,3.941,115
20130601|2013-03-18 14:00,18,3.942,3.946,3.937,3.939,59
20130601|2013-03-18 14:30,18,3.938,3.94,3.932,3.939,18
20130601|2013-03-18 15:00,18,3.944,3.949,3.944,3.948,17
20130601|2013-03-18 15:30,18,3.945,3.947,3.945,3.947,10
20130601|2013-03-18 16:00,18,3.95,3.953,3.95,3.953,12
20130601|2013-03-18 17:00,19,3.953,3.954,3.951,3.951,19
20130601|2013-03-18 18:30,19,3.951,3.951,3.951,3.951,4
20130601|2013-03-18 19:00,19,3.951,3.951,3.951,3.951,1
20130601|2013-03-18 20:00,19,3.952,3.952,3.952,3.952,1
20130601|2013-03-18 20:30,19,3.952,3.956,3.952,3.956,3
20130601|2013-03-18 21:30,19,3.956,3.956,3.956,3.956,1
20130601|2013-03-18 22:00,19,3.957,3.957,3.957,3.957,1
20130601|2013-03-18 22:30,19,3.961,3.964,3.961,3.964,5
20130601|2013-03-18 23:00,19,3.965,3.965,3.965,3.965,4
20130601|2013-03-18 23:30,19,3.965,3.968,3.962,3.962,29
20130601|2013-03-19 00:00,19,3.967,3.97,3.967,3.97,58
20130601|2013-03-19 00:30,19,3.968,3.971,3.958,3.958,108
20130601|2013-03-19 01:00,19,3.958,3.958,3.958,3.958,2
20130601|2013-03-19 01:30,19,3.965,3.965,3.965,3.965,1
20130601|2013-03-19 02:00,19,3.962,3.966,3.962,3.966,4
20130601|2013-03-19 02:30,19,3.963,3.963,3.963,3.963,4
20130601|2013-03-19 03:00,19,3.96,3.96,3.957,3.957,5
20130601|2013-03-19 03:30,19,3.957,3.96,3.953,3.957,11
20130601|2013-03-19 04:00,19,3.957,3.961,3.957,3.96,12
20130601|2013-03-19 04:30,19,3.953,3.958,3.953,3.958,3
20130601|2013-03-19 05:00,19,3.96,3.965,3.96,3.965,6
20130601|2013-03-19 05:30,19,3.966,3.966,3.957,3.957,6
20130601|2013-03-19 06:00,19,3.96,3.962,3.96,3.962,11
20130601|2013-03-19 06:30,19,3.959,3.959,3.956,3.956,12
20130601|2013-03-19 07:00,19,3.96,3.976,3.952,3.953,96
20130601|2013-03-19 07:30,19,3.957,3.971,3.945,3.971,200
20130601|2013-03-19 08:00,19,3.97,3.976,3.96,3.973,365
20130601|2013-03-19 08:30,19,3.973,3.988,3.973,3.979,282
20130601|2013-03-19 09:00,19,3.979,3.986,3.965,3.973,278
20130601|2013-03-19 09:30,19,3.971,3.978,3.971,3.971,173
20130601|2013-03-19 10:00,19,3.972,3.986,3.971,3.983,595
20130601|2013-03-19 10:30,19,3.984,4.004,3.982,4,400
20130601|2013-03-19 11:00,19,4.001,4.014,3.998,4.011,666
20130601|2013-03-19 11:30,19,4.011,4.034,4.003,4.031,342
20130601|2013-03-19 12:00,19,4.03,4.031,4.013,4.015,258
20130601|2013-03-19 12:30,19,4.017,4.035,4.015,4.033,290
20130601|2013-03-19 13:00,19,4.034,4.035,3.998,4.034,660
20130601|2013-03-19 13:30,19,4.031,4.031,4.025,4.027,44
20130601|2013-03-19 14:00,19,4.024,4.024,4.018,4.019,108
20130601|2013-03-19 14:30,19,4.018,4.026,4.018,4.022,102
20130601|2013-03-19 15:00,19,4.021,4.024,4.02,4.021,25
20130601|2013-03-19 15:30,19,4.02,4.026,4.02,4.022,19
20130601|2013-03-19 16:00,19,4.019,4.019,4.019,4.019,2
20130601|2013-03-19 17:00,20,4.021,4.024,4.021,4.023,30
20130601|2013-03-19 18:00,20,4.027,4.027,4.026,4.027,9
20130601|2013-03-19 18:30,20,4.027,4.028,4.027,4.027,19
20130601|2013-03-19 19:00,20,4.027,4.028,4.027,4.028,5
20130601|2013-03-19 19:30,20,4.029,4.03,4.029,4.03,10
20130601|2013-03-19 20:00,20,4.026,4.027,4.026,4.027,18
20130601|2013-03-19 20:30,20,4.033,4.033,4.033,4.033,1
20130601|2013-03-19 21:00,20,4.028,4.03,4.028,4.03,2
20130601|2013-03-19 22:30,20,4.031,4.031,4.031,4.031,1
20130601|2013-03-19 23:00,20,4.033,4.034,4.033,4.034,2
20130601|2013-03-19 23:30,20,4.032,4.032,4.011,4.015,117
20130601|2013-03-20 00:00,20,4.011,4.011,4.011,4.011,1
20130601|2013-03-20 00:30,20,4.01,4.011,4.006,4.011,12
20130601|2013-03-20 01:30,20,4.015,4.018,4.015,4.018,3
20130601|2013-03-20 02:00,20,4.021,4.022,4.015,4.015,12
20130601|2013-03-20 02:30,20,4.016,4.016,4.016,4.016,1
20130601|2013-03-20 03:00,20,4.015,4.015,4.015,4.015,1
20130601|2013-03-20 03:30,20,4.012,4.013,4.009,4.009,14
20130601|2013-03-20 04:00,20,4.014,4.014,4.009,4.01,41
20130601|2013-03-20 04:30,20,4.009,4.011,4.009,4.009,22
20130601|2013-03-20 05:00,20,4.007,4.007,4.006,4.007,5
20130601|2013-03-20 05:30,20,4.01,4.013,4.01,4.013,5
20130601|2013-03-20 06:00,20,4.011,4.013,4.007,4.01,11
20130601|2013-03-20 06:30,20,4.007,4.009,3.993,3.997,24
20130601|2013-03-20 07:00,20,3.994,3.996,3.955,3.961,160
20130601|2013-03-20 07:30,20,3.961,3.98,3.95,3.977,481
20130601|2013-03-20 08:00,20,3.977,3.991,3.97,3.988,563
20130601|2013-03-20 08:30,20,3.99,3.997,3.983,3.997,327
20130601|2013-03-20 09:00,20,3.995,3.997,3.973,3.973,261
20130601|2013-03-20 09:30,20,3.976,3.986,3.974,3.978,193
20130601|2013-03-20 10:00,20,3.983,3.993,3.978,3.983,214
20130601|2013-03-20 10:30,20,3.982,3.989,3.979,3.982,214
20130601|2013-03-20 11:00,20,3.982,4.012,3.981,3.999,366
20130601|2013-03-20 11:30,20,3.999,4.024,3.999,4.004,266
20130601|2013-03-20 12:00,20,4.002,4.014,3.999,4.014,176
20130601|2013-03-20 12:30,20,4.014,4.026,4.009,4.018,310
20130601|2013-03-20 13:00,20,4.019,4.027,4,4.018,583
20130601|2013-03-20 13:30,20,4.017,4.017,4.005,4.006,132
20130601|2013-03-20 14:00,20,4.004,4.008,4.004,4.008,22
20130601|2013-03-20 14:30,20,4.007,4.007,4.001,4.005,159
20130601|2013-03-20 15:00,20,4.004,4.004,4.002,4.002,4
20130601|2013-03-20 15:30,20,4,4.005,4,4.005,10
20130601|2013-03-20 16:00,20,4.007,4.01,4.007,4.01,18
20130601|2013-03-20 17:00,21,4.008,4.011,4.006,4.009,11
20130601|2013-03-20 17:30,21,4.009,4.015,4.009,4.015,2
20130601|2013-03-20 18:00,21,4.012,4.012,4.012,4.012,2
20130601|2013-03-20 19:00,21,4.015,4.016,4.015,4.016,2
20130601|2013-03-20 19:30,21,4.016,4.016,4.011,4.011,23
20130601|2013-03-20 20:00,21,4.012,4.013,4.012,4.013,2
20130601|2013-03-20 20:30,21,4.012,4.012,4.012,4.012,2
20130601|2013-03-20 21:00,21,4.011,4.011,4.011,4.011,1
20130601|2013-03-20 21:30,21,4.01,4.012,4.01,4.011,4
20130601|2013-03-20 22:00,21,4.005,4.005,4,4,16
20130601|2013-03-20 22:30,21,4,4,4,4,4
20130601|2013-03-20 23:30,21,4.006,4.006,4.002,4.002,5
20130601|2013-03-21 00:30,21,3.999,4,3.999,4,5
20130601|2013-03-21 01:00,21,4.002,4.008,4.001,4.004,13
20130601|2013-03-21 02:00,21,4.003,4.003,4.003,4.003,3
20130601|2013-03-21 02:30,21,4.007,4.01,4.007,4.008,5
20130601|2013-03-21 03:00,21,4.003,4.005,4.002,4.003,10
20130601|2013-03-21 03:30,21,4.003,4.003,4.002,4.002,2
20130601|2013-03-21 04:00,21,4,4.005,4,4.005,54
20130601|2013-03-21 04:30,21,4.007,4.015,4.007,4.014,35
20130601|2013-03-21 05:00,21,4.008,4.019,4.007,4.017,63
20130601|2013-03-21 05:30,21,4.011,4.011,4.011,4.011,1
20130601|2013-03-21 06:00,21,4.019,4.019,4.013,4.013,13
20130601|2013-03-21 06:30,21,4.014,4.027,4.013,4.023,277
20130601|2013-03-21 07:00,21,4.024,4.035,4.018,4.033,118
20130601|2013-03-21 07:30,21,4.03,4.043,4.027,4.041,145
20130601|2013-03-21 08:00,21,4.039,4.048,4.038,4.042,574
20130601|2013-03-21 08:30,21,4.04,4.05,4.039,4.047,188
20130601|2013-03-21 09:00,21,4.047,4.056,3.99,4.006,431
20130601|2013-03-21 09:30,21,4.014,4.047,3.95,4.028,1743
20130601|2013-03-21 10:00,21,4.026,4.049,4.02,4.043,357
20130601|2013-03-21 10:30,21,4.045,4.082,4.042,4.058,492
20130601|2013-03-21 11:00,21,4.059,4.059,4.012,4.016,344
20130601|2013-03-21 11:30,21,4.018,4.019,3.98,3.985,610
20130601|2013-03-21 12:00,21,3.988,4.007,3.97,4,472
20130601|2013-03-21 12:30,21,3.995,4.014,3.994,3.997,257
20130601|2013-03-21 13:00,21,3.994,4.013,3.981,3.998,316
20130601|2013-03-21 13:30,21,3.998,4.002,3.992,3.995,154
20130601|2013-03-21 14:00,21,3.995,3.996,3.991,3.995,25
20130601|2013-03-21 14:30,21,3.996,3.996,3.987,3.987,53
20130601|2013-03-21 15:00,21,3.989,3.99,3.989,3.99,2
20130601|2013-03-21 15:30,21,3.989,3.989,3.985,3.986,16
20130601|2013-03-21 16:00,21,3.988,3.989,3.988,3.989,2
20130601|2013-03-21 18:00,22,3.997,3.999,3.997,3.999,10
20130601|2013-03-21 18:30,22,4.002,4.002,4.002,4.002,4
20130601|2013-03-21 19:00,22,4.003,4.003,4,4,15
20130601|2013-03-21 20:30,22,4,4.002,4,4.002,3
20130601|2013-03-21 22:00,22,3.997,4,3.997,4,3
20130601|2013-03-21 23:00,22,3.997,4.001,3.997,4.001,12
20130601|2013-03-21 23:30,22,4.007,4.01,4.007,4.01,10
20130601|2013-03-22 00:30,22,4,4.006,4,4.003,11
20130601|2013-03-22 01:00,22,4.005,4.005,4.004,4.005,4
20130601|2013-03-22 01:30,22,4.003,4.003,4.003,4.003,15
20130601|2013-03-22 02:00,22,4.004,4.006,4.004,4.006,54
20130601|2013-03-22 02:30,22,4.005,4.005,3.997,3.997,4
20130601|2013-03-22 03:00,22,3.995,3.995,3.994,3.995,20
20130601|2013-03-22 04:00,22,3.999,4.005,3.999,4.005,7
20130601|2013-03-22 04:30,22,4.008,4.008,4.003,4.006,8
20130601|2013-03-22 05:00,22,4.005,4.005,3.998,3.998,20
20130601|2013-03-22 05:30,22,4.006,4.021,4.006,4.021,26
20130601|2013-03-22 06:00,22,4.023,4.044,4.023,4.044,53
20130601|2013-03-22 06:30,22,4.04,4.043,4.03,4.031,47
20130601|2013-03-22 07:00,22,4.031,4.053,4.031,4.053,151
20130601|2013-03-22 07:30,22,4.054,4.055,4.044,4.052,179
20130601|2013-03-22 08:00,22,4.056,4.07,4.052,4.062,768
20130601|2013-03-22 08:30,22,4.062,4.063,4.042,4.044,414
20130601|2013-03-22 09:00,22,4.044,4.054,4.038,4.042,332
20130601|2013-03-22 09:30,22,4.043,4.045,4.019,4.028,361
20130601|2013-03-22 10:00,22,4.03,4.034,4.018,4.033,280
20130601|2013-03-22 10:30,22,4.033,4.044,4.029,4.029,200
20130601|2013-03-22 11:00,22,4.029,4.029,4.015,4.022,409
20130601|2013-03-22 11:30,22,4.023,4.03,3.98,3.989,767
20130601|2013-03-22 12:00,22,3.993,4.001,3.981,3.994,316
20130601|2013-03-22 12:30,22,3.993,4,3.99,3.997,146
20130601|2013-03-22 13:00,22,3.997,4.01,3.989,3.991,287
20130601|2013-03-22 13:30,22,3.99,4.008,3.99,4.003,316
20130601|2013-03-22 14:00,22,4.005,4.007,3.999,4.001,71
20130601|2013-03-22 14:30,22,4.001,4.004,4.001,4.002,11
20130601|2013-03-22 15:00,22,4,4.005,4,4,21
20130601|2013-03-22 15:30,22,4.002,4.005,4,4.005,29
20130601|2013-03-24 17:00,25,4,4.003,4,4.003,4
20130601|2013-03-24 17:30,25,4.003,4.006,4.003,4.005,5
20130601|2013-03-24 18:00,25,4.005,4.011,4.005,4.011,2
20130601|2013-03-24 18:30,25,4.015,4.016,4.015,4.016,11
20130601|2013-03-24 19:30,25,4.014,4.014,4.014,4.014,1
20130601|2013-03-24 20:30,25,4.012,4.012,4.012,4.012,1
20130601|2013-03-24 21:00,25,4.017,4.018,4.015,4.015,7
20130601|2013-03-24 21:30,25,4.02,4.02,4.018,4.018,12
20130601|2013-03-24 23:30,25,4.02,4.02,4.01,4.01,14
20130601|2013-03-25 00:00,25,4.008,4.008,4.006,4.006,2
20130601|2013-03-25 00:30,25,4.005,4.007,4.005,4.006,7
20130601|2013-03-25 01:00,25,4.006,4.012,4.006,4.012,4
20130601|2013-03-25 01:30,25,4.012,4.017,4.012,4.016,30
20130601|2013-03-25 02:00,25,4.018,4.018,4.01,4.01,10
20130601|2013-03-25 02:30,25,4.012,4.019,4.012,4.016,12
20130601|2013-03-25 03:00,25,4.02,4.02,4.017,4.017,9
20130601|2013-03-25 03:30,25,4.015,4.015,4.005,4.005,12
20130601|2013-03-25 04:00,25,4.003,4.015,4.003,4.011,10
20130601|2013-03-25 04:30,25,4.008,4.018,4.007,4.018,9
20130601|2013-03-25 05:00,25,4.016,4.016,4.004,4.004,10
20130601|2013-03-25 05:30,25,4.008,4.012,4.002,4.003,18
20130601|2013-03-25 06:00,25,4.002,4.003,4.002,4.003,4
20130601|2013-03-25 06:30,25,4.004,4.019,4.004,4.014,89
20130601|2013-03-25 07:00,25,4.017,4.044,4.016,4.033,380
20130601|2013-03-25 07:30,25,4.034,4.037,4.025,4.036,225
20130601|2013-03-25 08:00,25,4.037,4.052,4.035,4.039,694
20130601|2013-03-25 08:30,25,4.04,4.042,4.022,4.023,460
20130601|2013-03-25 09:00,25,4.022,4.043,4.022,4.031,378
20130601|2013-03-25 09:30,25,4.032,4.038,4.024,4.031,286
20130601|2013-03-25 10:00,25,4.031,4.036,4.026,4.034,125
20130601|2013-03-25 10:30,25,4.036,4.036,4.028,4.033,200
20130601|2013-03-25 11:00,25,4.033,4.033,4.01,4.013,643
20130601|2013-03-25 11:30,25,4.013,4.017,3.993,3.998,533
20130601|2013-03-25 12:00,25,3.998,3.999,3.976,3.994,614
20130601|2013-03-25 12:30,25,3.996,4.004,3.986,3.987,326
20130601|2013-03-25 13:00,25,3.985,3.987,3.927,3.929,2987
20130601|2013-03-25 13:30,25,3.929,3.942,3.928,3.931,587
20130601|2013-03-25 14:00,25,3.932,3.934,3.93,3.933,52
20130601|2013-03-25 14:30,25,3.933,3.934,3.932,3.934,37
20130601|2013-03-25 15:00,25,3.932,3.933,3.93,3.931,21
20130601|2013-03-25 15:30,25,3.933,3.938,3.931,3.937,87
20130601|2013-03-25 16:00,25,3.938,3.947,3.938,3.946,129
20130601|2013-03-25 17:00,26,3.943,3.943,3.936,3.936,7
20130601|2013-03-25 17:30,26,3.936,3.936,3.936,3.936,2
20130601|2013-03-25 18:00,26,3.939,3.939,3.939,3.939,3
20130601|2013-03-25 19:00,26,3.936,3.936,3.935,3.935,2
20130601|2013-03-25 19:30,26,3.935,3.935,3.935,3.935,2
20130601|2013-03-25 20:00,26,3.935,3.935,3.933,3.933,28
20130601|2013-03-25 20:30,26,3.931,3.938,3.931,3.937,9
20130601|2013-03-25 22:00,26,3.942,3.942,3.942,3.942,2
20130601|2013-03-25 23:00,26,3.949,3.952,3.947,3.952,12
20130601|2013-03-25 23:30,26,3.954,3.968,3.954,3.968,91
20130601|2013-03-26 00:00,26,3.967,3.969,3.965,3.969,28
20130601|2013-03-26 00:30,26,3.966,3.968,3.964,3.964,49
20130601|2013-03-26 01:00,26,3.963,3.968,3.963,3.968,26
20130601|2013-03-26 01:30,26,3.967,3.968,3.967,3.968,14
20130601|2013-03-26 02:00,26,3.966,3.975,3.966,3.975,55
20130601|2013-03-26 02:30,26,3.975,3.975,3.973,3.974,125
20130601|2013-03-26 03:00,26,3.974,3.98,3.974,3.98,54
20130601|2013-03-26 03:30,26,3.979,3.98,3.976,3.979,134
20130601|2013-03-26 04:00,26,3.979,3.979,3.978,3.978,172
20130601|2013-03-26 04:30,26,3.978,3.978,3.975,3.977,200
20130601|2013-03-26 05:00,26,3.979,3.984,3.979,3.984,55
20130601|2013-03-26 05:30,26,3.984,3.988,3.982,3.988,151
20130601|2013-03-26 06:00,26,3.986,3.988,3.968,3.974,108
20130601|2013-03-26 06:30,26,3.971,3.972,3.957,3.972,87
20130601|2013-03-26 07:00,26,3.97,3.979,3.946,3.958,309
20130601|2013-03-26 07:30,26,3.955,3.957,3.935,3.956,398
20130601|2013-03-26 08:00,26,3.957,3.975,3.947,3.955,1026
20130601|2013-03-26 08:30,26,3.954,3.954,3.939,3.948,862
20130601|2013-03-26 09:00,26,3.949,3.957,3.948,3.956,643
20130601|2013-03-26 09:30,26,3.956,3.965,3.953,3.958,314
20130601|2013-03-26 10:00,26,3.959,3.961,3.949,3.952,458
20130601|2013-03-26 10:30,26,3.952,3.957,3.947,3.949,327
20130601|2013-03-26 11:00,26,3.951,3.973,3.95,3.973,398
20130601|2013-03-26 11:30,26,3.974,3.986,3.969,3.973,670
20130601|2013-03-26 12:00,26,3.971,3.998,3.968,3.993,995
20130601|2013-03-26 12:30,26,3.992,4.019,3.986,4.015,1100
20130601|2013-03-26 13:00,26,4.014,4.034,4.014,4.029,2446
20130601|2013-03-26 13:30,26,4.029,4.036,4.018,4.036,365
20130601|2013-03-26 14:00,26,4.037,4.037,4.027,4.029,214
20130601|2013-03-26 14:30,26,4.028,4.035,4.028,4.029,112
20130601|2013-03-26 15:00,26,4.031,4.044,4.031,4.04,117
20130601|2013-03-26 15:30,26,4.04,4.068,4.04,4.048,139
20130601|2013-03-26 16:00,26,4.047,4.047,4.037,4.04,37
20130601|2013-03-26 17:00,27,4.044,4.048,4.04,4.048,32
20130601|2013-03-26 17:30,27,4.043,4.046,4.041,4.046,41
20130601|2013-03-26 18:00,27,4.043,4.043,4.04,4.04,13
20130601|2013-03-26 18:30,27,4.041,4.041,4.041,4.041,1
20130601|2013-03-26 19:00,27,4.04,4.041,4.04,4.041,3
20130601|2013-03-26 19:30,27,4.034,4.034,4.034,4.034,1
20130601|2013-03-26 20:30,27,4.04,4.04,4.04,4.04,4
20130601|2013-03-26 21:00,27,4.04,4.04,4.04,4.04,2
20130601|2013-03-26 22:30,27,4.04,4.04,4.04,4.04,2
20130601|2013-03-26 23:00,27,4.04,4.04,4.04,4.04,1
20130601|2013-03-26 23:30,27,4.04,4.04,4.04,4.04,14
20130601|2013-03-27 00:00,27,4.043,4.043,4.043,4.043,2
20130601|2013-03-27 01:00,27,4.042,4.042,4.042,4.042,3
20130601|2013-03-27 01:30,27,4.04,4.04,4.04,4.04,3
20130601|2013-03-27 02:00,27,4.04,4.041,4.04,4.041,4
20130601|2013-03-27 02:30,27,4.044,4.045,4.042,4.042,14
20130601|2013-03-27 03:00,27,4.044,4.044,4.042,4.042,19
20130601|2013-03-27 03:30,27,4.044,4.048,4.044,4.048,10
20130601|2013-03-27 04:00,27,4.048,4.049,4.045,4.046,18
20130601|2013-03-27 04:30,27,4.04,4.04,4.04,4.04,1
20130601|2013-03-27 05:00,27,4.04,4.045,4.039,4.045,41
20130601|2013-03-27 05:30,27,4.042,4.044,4.032,4.032,27
20130601|2013-03-27 06:00,27,4.034,4.036,4.028,4.029,86
20130601|2013-03-27 06:30,27,4.033,4.048,4.023,4.048,237
20130601|2013-03-27 07:00,27,4.049,4.116,4.047,4.095,1365
20130601|2013-03-27 07:30,27,4.094,4.098,4.081,4.091,680
20130601|2013-03-27 08:00,27,4.09,4.099,4.074,4.087,1273
20130601|2013-03-27 08:30,27,4.087,4.088,4.071,4.079,697
20130601|2013-03-27 09:00,27,4.079,4.086,4.078,4.083,229
20130601|2013-03-27 09:30,27,4.083,4.099,4.074,4.098,807
20130601|2013-03-27 10:00,27,4.098,4.098,4.086,4.092,484
20130601|2013-03-27 10:30,27,4.093,4.104,4.088,4.1,895
20130601|2013-03-27 11:00,27,4.102,4.13,4.098,4.124,1403
20130601|2013-03-27 11:30,27,4.122,4.129,4.106,4.125,794
20130601|2013-03-27 12:00,27,4.124,4.142,4.116,4.126,1426
20130601|2013-03-27 12:30,27,4.128,4.132,4.112,4.117,437
20130601|2013-03-27 13:00,27,4.113,4.122,4.1,4.109,1124
20130601|2013-03-27 13:30,27,4.108,4.111,4.102,4.104,304
20130601|2013-03-27 14:00,27,4.105,4.12,4.104,4.118,213
20130601|2013-03-27 14:30,27,4.118,4.122,4.116,4.119,79
20130601|2013-03-27 15:00,27,4.124,4.132,4.122,4.129,158
20130601|2013-03-27 15:30,27,4.128,4.128,4.118,4.126,30
20130601|2013-03-27 16:00,27,4.125,4.127,4.123,4.123,6
20130601|2013-03-27 17:00,28,4.13,4.13,4.122,4.122,2
20130601|2013-03-27 18:30,28,4.122,4.122,4.117,4.12,7
20130601|2013-03-27 19:30,28,4.126,4.126,4.126,4.126,2
20130601|2013-03-27 20:00,28,4.126,4.126,4.126,4.126,6
20130601|2013-03-27 20:30,28,4.127,4.127,4.127,4.127,2
20130601|2013-03-27 22:30,28,4.124,4.124,4.124,4.124,4
20130601|2013-03-27 23:00,28,4.124,4.124,4.123,4.123,6
20130601|2013-03-27 23:30,28,4.119,4.119,4.115,4.115,11
20130601|2013-03-28 00:00,28,4.12,4.12,4.12,4.12,2
20130601|2013-03-28 00:30,28,4.125,4.127,4.123,4.125,33
20130601|2013-03-28 01:00,28,4.125,4.135,4.123,4.133,30
20130601|2013-03-28 01:30,28,4.134,4.14,4.131,4.138,19
20130601|2013-03-28 02:00,28,4.136,4.16,4.134,4.16,140
20130601|2013-03-28 02:30,28,4.156,4.156,4.145,4.145,23
20130601|2013-03-28 03:00,28,4.144,4.15,4.13,4.132,43
20130601|2013-03-28 03:30,28,4.131,4.131,4.11,4.116,77
20130601|2013-03-28 04:00,28,4.121,4.121,4.116,4.116,34
20130601|2013-03-28 04:30,28,4.114,4.116,4.105,4.11,58
20130601|2013-03-28 05:00,28,4.11,4.113,4.102,4.103,77
20130601|2013-03-28 05:30,28,4.102,4.102,4.079,4.079,119
20130601|2013-03-28 06:00,28,4.078,4.094,4.076,4.084,88
20130601|2013-03-28 06:30,28,4.082,4.082,4.06,4.067,258
20130601|2013-03-28 07:00,28,4.068,4.081,4.058,4.072,599
20130601|2013-03-28 07:30,28,4.073,4.087,4.073,4.087,401
20130601|2013-03-28 08:00,28,4.086,4.097,4.07,4.081,982
20130601|2013-03-28 08:30,28,4.082,4.094,4.078,4.094,454
20130601|2013-03-28 09:00,28,4.095,4.12,4.079,4.12,713
20130601|2013-03-28 09:30,28,4.123,4.146,4.073,4.092,1862
20130601|2013-03-28 10:00,28,4.092,4.116,4.092,4.104,714
20130601|2013-03-28 10:30,28,4.103,4.106,4.082,4.082,779
20130601|2013-03-28 11:00,28,4.081,4.085,4.062,4.064,461
20130601|2013-03-28 11:30,28,4.062,4.07,4.013,4.024,1644
20130601|2013-03-28 12:00,28,4.028,4.064,4.028,4.05,1121
20130601|2013-03-28 12:30,28,4.05,4.074,4.039,4.068,712
20130601|2013-03-28 13:00,28,4.068,4.08,4.045,4.056,1187
20130601|2013-03-28 13:30,28,4.058,4.059,4.045,4.057,422
20130601|2013-03-28 14:00,28,4.056,4.06,4.052,4.054,55
20130601|2013-03-28 14:30,28,4.053,4.058,4.053,4.054,19
20130601|2013-03-28 15:00,28,4.059,4.059,4.054,4.054,37
20130601|2013-03-28 15:30,28,4.061,4.063,4.056,4.06,9
20130601|2013-03-31 17:00,1,4,4.018,3.999,4.015,375
20130601|2013-03-31 17:30,1,4.015,4.025,4.015,4.025,105
20130601|2013-03-31 18:00,1,4.027,4.029,4.024,4.027,68
20130601|2013-03-31 18:30,1,4.028,4.03,4.027,4.03,95
20130601|2013-03-31 19:00,1,4.03,4.03,4.023,4.024,104
20130601|2013-03-31 19:30,1,4.024,4.027,4.016,4.022,68
20130601|2013-03-31 20:00,1,4.026,4.028,4.026,4.028,6
20130601|2013-03-31 21:00,1,4.024,4.024,4.023,4.023,2
20130601|2013-03-31 21:30,1,4.025,4.025,4.023,4.023,7
20130601|2013-03-31 22:00,1,4.019,4.019,4.019,4.019,7
20130601|2013-03-31 22:30,1,4.026,4.03,4.026,4.027,10
20130601|2013-03-31 23:00,1,4.031,4.031,4.03,4.03,4
20130601|2013-03-31 23:30,1,4.034,4.041,4.025,4.035,78
20130601|2013-04-01 00:00,1,4.032,4.041,4.023,4.027,34
20130601|2013-04-01 00:30,1,4.028,4.037,4.028,4.037,2
20130601|2013-04-01 01:00,1,4.037,4.038,4.035,4.037,18
20130601|2013-04-01 01:30,1,4.037,4.038,4.032,4.038,10
20130601|2013-04-01 02:00,1,4.039,4.04,4.038,4.039,32
20130601|2013-04-01 02:30,1,4.038,4.038,4.035,4.035,4
20130601|2013-04-01 03:00,1,4.034,4.036,4.034,4.036,4
20130601|2013-04-01 03:30,1,4.031,4.031,4.03,4.03,12
20130601|2013-04-01 04:00,1,4.032,4.033,4.032,4.033,2
20130601|2013-04-01 04:30,1,4.032,4.032,4.014,4.02,62
20130601|2013-04-01 05:00,1,4.022,4.038,4.021,4.03,30
20130601|2013-04-01 05:30,1,4.026,4.037,4.021,4.026,21
20130601|2013-04-01 06:00,1,4.028,4.033,4.02,4.022,44
20130601|2013-04-01 06:30,1,4.027,4.028,4.016,4.02,64
20130601|2013-04-01 07:00,1,4.022,4.023,3.985,4.003,1588
20130601|2013-04-01 07:30,1,4.001,4.005,3.979,3.999,556
20130601|2013-04-01 08:00,1,4,4.018,3.996,4.012,1043
20130601|2013-04-01 08:30,1,4.013,4.046,4.011,4.04,1014
20130601|2013-04-01 09:00,1,4.041,4.047,4.015,4.017,919
20130601|2013-04-01 09:30,1,4.017,4.03,4.017,4.026,505
20130601|2013-04-01 10:00,1,4.025,4.071,4.022,4.059,795
20130601|2013-04-01 10:30,1,4.059,4.071,4.047,4.068,542
20130601|2013-04-01 11:00,1,4.066,4.087,4.062,4.071,838
20130601|2013-04-01 11:30,1,4.069,4.072,4.043,4.06,358
20130601|2013-04-01 12:00,1,4.06,4.066,4.046,4.065,236
20130601|2013-04-01 12:30,1,4.066,4.078,4.061,4.062,826
20130601|2013-04-01 13:00,1,4.063,4.07,4.043,4.065,542
20130601|2013-04-01 13:30,1,4.066,4.078,4.065,4.072,324
20130601|2013-04-01 14:00,1,4.072,4.077,4.071,4.072,48
20130601|2013-04-01 14:30,1,4.071,4.079,4.07,4.079,61
20130601|2013-04-01 15:00,1,4.076,4.087,4.076,4.082,55
20130601|2013-04-01 15:30,1,4.084,4.084,4.074,4.077,19
20130601|2013-04-01 16:00,1,4.076,4.076,4.075,4.075,8
20130601|2013-04-01 17:00,2,4.08,4.08,4.076,4.08,6
20130601|2013-04-01 17:30,2,4.078,4.08,4.078,4.08,7
20130601|2013-04-01 18:00,2,4.08,4.082,4.079,4.082,10
20130601|2013-04-01 18:30,2,4.078,4.078,4.077,4.077,9
20130601|2013-04-01 19:00,2,4.081,4.083,4.077,4.077,26
20130601|2013-04-01 19:30,2,4.076,4.078,4.076,4.078,22
20130601|2013-04-01 20:00,2,4.075,4.077,4.075,4.077,12
20130601|2013-04-01 20:30,2,4.076,4.076,4.075,4.075,6
20130601|2013-04-01 21:00,2,4.074,4.074,4.074,4.074,2
20130601|2013-04-01 21:30,2,4.075,4.075,4.075,4.075,2
20130601|2013-04-01 22:00,2,4.075,4.075,4.074,4.074,21
20130601|2013-04-01 22:30,2,4.074,4.076,4.074,4.076,12
20130601|2013-04-01 23:30,2,4.072,4.072,4.057,4.06,39
20130601|2013-04-02 00:00,2,4.06,4.06,4.059,4.06,4
20130601|2013-04-02 00:30,2,4.058,4.058,4.056,4.057,18
20130601|2013-04-02 01:00,2,4.06,4.065,4.058,4.059,18
20130601|2013-04-02 01:30,2,4.059,4.061,4.059,4.061,5
20130601|2013-04-02 02:00,2,4.061,4.061,4.061,4.061,9
20130601|2013-04-02 03:00,2,4.063,4.065,4.061,4.062,15
20130601|2013-04-02 03:30,2,4.059,4.059,4.055,4.055,12
20130601|2013-04-02 04:00,2,4.062,4.062,4.061,4.061,3
20130601|2013-04-02 04:30,2,4.062,4.066,4.06,4.066,7
20130601|2013-04-02 05:00,2,4.067,4.075,4.067,4.072,29
20130601|2013-04-02 05:30,2,4.067,4.077,4.063,4.074,24
20130601|2013-04-02 06:00,2,4.078,4.085,4.071,4.071,49
20130601|2013-04-02 06:30,2,4.066,4.069,4.055,4.068,69
20130601|2013-04-02 07:00,2,4.069,4.075,4.062,4.071,244
20130601|2013-04-02 07:30,2,4.07,4.088,4.065,4.068,501
20130601|2013-04-02 08:00,2,4.068,4.072,4.016,4.021,1306
20130601|2013-04-02 08:30,2,4.023,4.028,4.002,4.022,1836
20130601|2013-04-02 09:00,2,4.023,4.023,3.993,4.001,1398
20130601|2013-04-02 09:30,2,4.002,4.025,4.002,4.017,687
20130601|2013-04-02 10:00,2,4.017,4.021,3.991,3.995,561
20130601|2013-04-02 10:30,2,3.997,4.018,3.991,4.013,523
20130601|2013-04-02 11:00,2,4.011,4.02,4.005,4.019,249
20130601|2013-04-02 11:30,2,4.02,4.04,4.018,4.027,825
20130601|2013-04-02 12:00,2,4.025,4.042,4.018,4.02,468
20130601|2013-04-02 12:30,2,4.02,4.025,4.002,4.014,363
20130601|2013-04-02 13:00,2,4.016,4.028,4.001,4.016,903
20130601|2013-04-02 13:30,2,4.017,4.021,4.013,4.021,151
20130601|2013-04-02 14:00,2,4.02,4.024,4.02,4.023,66
20130601|2013-04-02 14:30,2,4.022,4.022,4.01,4.011,69
20130601|2013-04-02 15:00,2,4.013,4.013,4.009,4.009,89
20130601|2013-04-02 15:30,2,4.008,4.01,4.004,4.01,25
20130601|2013-04-02 16:00,2,4.01,4.012,4.006,4.008,27
20130601|2013-04-02 17:00,3,4.01,4.018,4.009,4.018,222
20130601|2013-04-02 17:30,3,4.019,4.019,4.019,4.019,2
20130601|2013-04-02 18:00,3,4.02,4.022,4.02,4.022,6
20130601|2013-04-02 18:30,3,4.024,4.024,4.024,4.024,5
20130601|2013-04-02 19:00,3,4.025,4.025,4.023,4.023,15
20130601|2013-04-02 19:30,3,4.024,4.028,4.024,4.028,8
20130601|2013-04-02 20:00,3,4.025,4.03,4.025,4.03,13
20130601|2013-04-02 20:30,3,4.028,4.028,4.028,4.028,7
20130601|2013-04-02 21:00,3,4.028,4.028,4.028,4.028,32
20130601|2013-04-02 21:30,3,4.028,4.029,4.028,4.028,44
20130601|2013-04-02 22:00,3,4.029,4.03,4.029,4.03,3
20130601|2013-04-02 22:30,3,4.028,4.028,4.028,4.028,13
20130601|2013-04-02 23:00,3,4.027,4.027,4.027,4.027,9
20130601|2013-04-02 23:30,3,4.027,4.029,4.027,4.029,16
20130601|2013-04-03 00:00,3,4.029,4.03,4.027,4.028,8
20130601|2013-04-03 00:30,3,4.028,4.029,4.027,4.029,33
20130601|2013-04-03 01:00,3,4.029,4.03,4.026,4.026,52
20130601|2013-04-03 01:30,3,4.026,4.029,4.026,4.029,39
20130601|2013-04-03 02:00,3,4.03,4.032,4.029,4.03,15
20130601|2013-04-03 02:30,3,4.032,4.032,4.03,4.03,14
20130601|2013-04-03 03:00,3,4.031,4.034,4.03,4.032,19
20130601|2013-04-03 03:30,3,4.031,4.031,4.012,4.016,89
20130601|2013-04-03 04:00,3,4.019,4.025,4.015,4.015,129
20130601|2013-04-03 04:30,3,4.018,4.02,4.017,4.018,60
20130601|2013-04-03 05:00,3,4.017,4.025,4.017,4.025,186
20130601|2013-04-03 05:30,3,4.025,4.03,4.019,4.023,36
20130601|2013-04-03 06:00,3,4.021,4.021,4.009,4.011,25
20130601|2013-04-03 06:30,3,4.015,4.021,4.013,4.016,67
20130601|2013-04-03 07:00,3,4.01,4.02,3.993,3.999,819
20130601|2013-04-03 07:30,3,3.997,3.997,3.985,3.99,707
20130601|2013-04-03 08:00,3,3.991,3.999,3.977,3.999,1004
20130601|2013-04-03 08:30,3,3.999,4.014,3.995,4.014,815
20130601|2013-04-03 09:00,3,4.015,4.018,4.004,4.009,562
20130601|2013-04-03 09:30,3,4.009,4.012,3.996,3.997,597
20130601|2013-04-03 10:00,3,3.998,4.004,3.988,3.991,980
20130601|2013-04-03 10:30,3,3.99,4.001,3.986,3.996,442
20130601|2013-04-03 11:00,3,3.996,3.999,3.987,3.989,312
20130601|2013-04-03 11:30,3,3.988,3.99,3.979,3.985,388
20130601|2013-04-03 12:00,3,3.986,3.996,3.975,3.979,532
20130601|2013-04-03 12:30,3,3.983,3.986,3.977,3.977,392
20130601|2013-04-03 13:00,3,3.977,3.98,3.947,3.95,1978
20130601|2013-04-03 13:30,3,3.952,3.96,3.952,3.96,237
20130601|2013-04-03 14:00,3,3.958,3.958,3.952,3.953,76
20130601|2013-04-03 14:30,3,3.956,3.961,3.952,3.953,142
20130601|2013-04-03 15:00,3,3.952,3.958,3.95,3.954,68
20130601|2013-04-03 15:30,3,3.956,3.957,3.952,3.954,68
20130601|2013-04-03 16:00,3,3.955,3.956,3.953,3.956,134
20130601|2013-04-03 17:00,4,3.954,3.964,3.954,3.964,84
20130601|2013-04-03 17:30,4,3.966,3.968,3.964,3.964,8
20130601|2013-04-03 18:00,4,3.967,3.971,3.967,3.969,66
20130601|2013-04-03 18:30,4,3.969,3.97,3.964,3.97,43
20130601|2013-04-03 19:00,4,3.968,3.968,3.968,3.968,1
20130601|2013-04-03 19:30,4,3.966,3.97,3.966,3.97,3
20130601|2013-04-03 21:30,4,3.967,3.967,3.967,3.967,2
20130601|2013-04-03 22:00,4,3.964,3.964,3.964,3.964,1
20130601|2013-04-03 23:00,4,3.966,3.968,3.966,3.968,4
20130601|2013-04-03 23:30,4,3.968,3.968,3.962,3.962,8
20130601|2013-04-04 00:00,4,3.961,3.97,3.96,3.968,36
20130601|2013-04-04 00:30,4,3.968,3.969,3.963,3.963,18
20130601|2013-04-04 01:00,4,3.965,3.965,3.965,3.965,2
20130601|2013-04-04 01:30,4,3.967,3.97,3.967,3.967,12
20130601|2013-04-04 02:00,4,3.97,3.97,3.961,3.961,9
20130601|2013-04-04 02:30,4,3.959,3.96,3.958,3.958,27
20130601|2013-04-04 03:00,4,3.957,3.958,3.953,3.958,11
20130601|2013-04-04 03:30,4,3.96,3.97,3.959,3.97,22
20130601|2013-04-04 04:30,4,3.965,3.965,3.963,3.963,2
20130601|2013-04-04 05:00,4,3.961,3.961,3.959,3.96,7
20130601|2013-04-04 05:30,4,3.965,3.965,3.965,3.965,1
20130601|2013-04-04 06:00,4,3.963,3.967,3.955,3.967,25
20130601|2013-04-04 06:30,4,3.961,3.965,3.957,3.963,95
20130601|2013-04-04 07:00,4,3.959,3.962,3.95,3.95,93
20130601|2013-04-04 07:30,4,3.949,3.976,3.945,3.973,605
20130601|2013-04-04 08:00,4,3.97,3.992,3.969,3.976,1319
20130601|2013-04-04 08:30,4,3.977,3.984,3.975,3.976,998
20130601|2013-04-04 09:00,4,3.976,4.024,3.973,4.014,761
20130601|2013-04-04 09:30,4,4.009,4.022,3.911,3.964,2960
20130601|2013-04-04 10:00,4,3.967,3.982,3.964,3.974,792
20130601|2013-04-04 10:30,4,3.974,3.996,3.973,3.98,604
20130601|2013-04-04 11:00,4,3.98,3.988,3.97,3.973,420
20130601|2013-04-04 11:30,4,3.971,3.974,3.951,3.963,550
20130601|2013-04-04 12:00,4,3.963,3.973,3.955,3.955,181
20130601|2013-04-04 12:30,4,3.954,3.966,3.944,3.962,555
20130601|2013-04-04 13:00,4,3.96,3.996,3.955,3.982,746
20130601|2013-04-04 13:30,4,3.98,3.989,3.98,3.988,136
20130601|2013-04-04 14:00,4,3.986,3.99,3.985,3.99,19
20130601|2013-04-04 14:30,4,3.987,3.989,3.986,3.988,82
20130601|2013-04-04 15:00,4,3.989,3.99,3.983,3.988,41
20130601|2013-04-04 15:30,4,3.99,4.002,3.99,3.999,72
20130601|2013-04-04 16:00,4,3.997,4,3.997,3.999,94
20130601|2013-04-04 17:00,5,3.992,3.996,3.99,3.992,51
20130601|2013-04-04 17:30,5,3.995,3.995,3.995,3.995,1
20130601|2013-04-04 18:00,5,4.001,4.001,3.999,3.999,2
20130601|2013-04-04 19:00,5,4.002,4.003,4,4,8
20130601|2013-04-04 19:30,5,3.999,4.004,3.999,4.004,9
20130601|2013-04-04 20:00,5,4.004,4.004,4.002,4.003,4
20130601|2013-04-04 20:30,5,4.004,4.005,4.004,4.005,7
20130601|2013-04-04 21:00,5,4.003,4.003,4.003,4.003,1
20130601|2013-04-04 21:30,5,4.003,4.008,4.003,4.007,11
20130601|2013-04-04 22:00,5,4.008,4.008,4.008,4.008,5
20130601|2013-04-04 22:30,5,4.01,4.01,4.007,4.007,5
20130601|2013-04-04 23:00,5,4.003,4.003,3.999,3.999,6
20130601|2013-04-04 23:30,5,3.998,4.001,3.995,3.995,158
20130601|2013-04-05 00:00,5,3.996,4,3.994,3.995,12
20130601|2013-04-05 00:30,5,3.994,3.994,3.994,3.994,8
20130601|2013-04-05 01:00,5,3.993,3.993,3.988,3.99,29
20130601|2013-04-05 01:30,5,3.991,3.991,3.989,3.989,12
20130601|2013-04-05 02:00,5,3.99,3.993,3.99,3.993,5
20130601|2013-04-05 03:00,5,3.99,3.993,3.989,3.992,13
20130601|2013-04-05 03:30,5,3.992,4.001,3.99,3.99,97
20130601|2013-04-05 04:00,5,3.997,3.998,3.997,3.997,3
20130601|2013-04-05 04:30,5,4.001,4.008,3.999,4.002,27
20130601|2013-04-05 05:00,5,4.001,4.006,4,4,6
20130601|2013-04-05 05:30,5,3.996,3.996,3.99,3.991,34
20130601|2013-04-05 06:00,5,3.992,3.992,3.992,3.992,3
20130601|2013-04-05 06:30,5,3.997,3.997,3.977,3.98,78
20130601|2013-04-05 07:00,5,3.979,4.008,3.975,4.002,740
20130601|2013-04-05 07:30,5,4.002,4.038,4,4.035,975
20130601|2013-04-05 08:00,5,4.034,4.109,4.029,4.092,4595
20130601|2013-04-05 08:30,5,4.093,4.095,4.067,4.09,1814
20130601|2013-04-05 09:00,5,4.089,4.098,4.079,4.093,1117
20130601|2013-04-05 09:30,5,4.094,4.131,4.092,4.11,1720
20130601|2013-04-05 10:00,5,4.11,4.131,4.109,4.129,820
20130601|2013-04-05 10:30,5,4.131,4.145,4.123,4.126,1460
20130601|2013-04-05 11:00,5,4.121,4.138,4.112,4.128,658
20130601|2013-04-05 11:30,5,4.129,4.151,4.118,4.145,873
20130601|2013-04-05 12:00,5,4.145,4.162,4.141,4.15,1466
20130601|2013-04-05 12:30,5,4.149,4.158,4.141,4.157,842
20130601|2013-04-05 13:00,5,4.158,4.168,4.149,4.16,3070
20130601|2013-04-05 13:30,5,4.159,4.161,4.15,4.154,331
20130601|2013-04-05 14:00,5,4.153,4.163,4.151,4.163,298
20130601|2013-04-05 14:30,5,4.163,4.166,4.159,4.159,169
20130601|2013-04-05 15:00,5,4.162,4.177,4.159,4.175,128
20130601|2013-04-05 15:30,5,4.175,4.177,4.17,4.174,40
20130601|2013-04-05 16:00,5,4.173,4.177,4.171,4.174,26
20130601|2013-04-07 17:00,8,4.195,4.213,4.194,4.197,433
20130601|2013-04-07 17:30,8,4.197,4.2,4.19,4.196,224
20130601|2013-04-07 18:00,8,4.196,4.196,4.187,4.187,43
20130601|2013-04-07 18:30,8,4.187,4.193,4.187,4.193,4
20130601|2013-04-07 19:00,8,4.19,4.197,4.19,4.197,15
20130601|2013-04-07 19:30,8,4.193,4.195,4.193,4.195,4
20130601|2013-04-07 20:00,8,4.196,4.2,4.195,4.195,14
20130601|2013-04-07 20:30,8,4.194,4.2,4.194,4.198,5
20130601|2013-04-07 21:00,8,4.197,4.197,4.194,4.194,2
20130601|2013-04-07 21:30,8,4.196,4.197,4.196,4.197,2
20130601|2013-04-07 22:00,8,4.194,4.195,4.194,4.195,2
20130601|2013-04-07 23:00,8,4.194,4.196,4.192,4.196,7
20130601|2013-04-07 23:30,8,4.192,4.194,4.186,4.194,119
20130601|2013-04-08 00:00,8,4.188,4.192,4.186,4.192,9
20130601|2013-04-08 00:30,8,4.185,4.186,4.183,4.183,9
20130601|2013-04-08 01:00,8,4.187,4.19,4.187,4.188,17
20130601|2013-04-08 01:30,8,4.189,4.19,4.189,4.189,10
20130601|2013-04-08 02:00,8,4.191,4.202,4.189,4.201,31
20130601|2013-04-08 02:30,8,4.202,4.203,4.201,4.203,25
20130601|2013-04-08 03:00,8,4.202,4.202,4.198,4.2,26
20130601|2013-04-08 03:30,8,4.2,4.205,4.194,4.194,24
20130601|2013-04-08 04:00,8,4.198,4.202,4.198,4.198,5
20130601|2013-04-08 04:30,8,4.197,4.197,4.192,4.193,20
20130601|2013-04-08 05:00,8,4.193,4.196,4.19,4.19,16
20130601|2013-04-08 05:30,8,4.19,4.192,4.185,4.185,18
20130601|2013-04-08 06:00,8,4.185,4.185,4.177,4.177,41
20130601|2013-04-08 06:30,8,4.18,4.189,4.178,4.183,43
20130601|2013-04-08 07:00,8,4.183,4.207,4.183,4.2,443
20130601|2013-04-08 07:30,8,4.202,4.209,4.193,4.197,1721
20130601|2013-04-08 08:00,8,4.196,4.199,4.17,4.185,3461
20130601|2013-04-08 08:30,8,4.186,4.211,4.183,4.202,2106
20130601|2013-04-08 09:00,8,4.203,4.205,4.186,4.198,973
20130601|2013-04-08 09:30,8,4.199,4.208,4.196,4.205,993
20130601|2013-04-08 10:00,8,4.206,4.207,4.173,4.179,1146
20130601|2013-04-08 10:30,8,4.179,4.185,4.147,4.148,862
20130601|2013-04-08 11:00,8,4.147,4.154,4.121,4.139,1466
20130601|2013-04-08 11:30,8,4.138,4.155,4.106,4.106,1723
20130601|2013-04-08 12:00,8,4.105,4.111,4.079,4.107,3885
20130601|2013-04-08 12:30,8,4.105,4.11,4.085,4.101,1290
20130601|2013-04-08 13:00,8,4.102,4.132,4.097,4.118,1529
20130601|2013-04-08 13:30,8,4.119,4.126,4.116,4.121,625
20130601|2013-04-08 14:00,8,4.12,4.121,4.11,4.11,73
20130601|2013-04-08 14:30,8,4.11,4.121,4.108,4.121,132
20130601|2013-04-08 15:00,8,4.12,4.122,4.118,4.12,39
20130601|2013-04-08 15:30,8,4.121,4.122,4.117,4.118,37
20130601|2013-04-08 16:00,8,4.117,4.117,4.11,4.11,6
20130601|2013-04-08 17:00,9,4.116,4.116,4.112,4.112,3
20130601|2013-04-08 17:30,9,4.11,4.11,4.11,4.11,15
20130601|2013-04-08 18:30,9,4.111,4.111,4.11,4.11,5
20130601|2013-04-08 19:00,9,4.107,4.107,4.094,4.1,16
20130601|2013-04-08 19:30,9,4.101,4.101,4.085,4.085,8
20130601|2013-04-08 20:00,9,4.087,4.093,4.087,4.093,6
20130601|2013-04-08 20:30,9,4.09,4.09,4.09,4.09,1
20130601|2013-04-08 21:00,9,4.093,4.093,4.088,4.092,15
20130601|2013-04-08 21:30,9,4.092,4.096,4.092,4.096,2
20130601|2013-04-08 22:00,9,4.095,4.095,4.09,4.09,20
20130601|2013-04-08 22:30,9,4.091,4.091,4.089,4.089,3
20130601|2013-04-08 23:00,9,4.091,4.092,4.091,4.092,3
20130601|2013-04-08 23:30,9,4.091,4.123,4.091,4.123,25
20130601|2013-04-09 00:00,9,4.126,4.139,4.126,4.127,53
20130601|2013-04-09 00:30,9,4.127,4.127,4.124,4.124,3
20130601|2013-04-09 01:00,9,4.12,4.125,4.118,4.125,12
20130601|2013-04-09 01:30,9,4.126,4.126,4.124,4.125,7
20130601|2013-04-09 02:00,9,4.13,4.13,4.12,4.124,14
20130601|2013-04-09 02:30,9,4.12,4.124,4.12,4.123,10
20130601|2013-04-09 03:00,9,4.123,4.125,4.123,4.125,22
20130601|2013-04-09 03:30,9,4.127,4.13,4.127,4.13,7
20130601|2013-04-09 04:00,9,4.126,4.126,4.124,4.126,3
20130601|2013-04-09 04:30,9,4.125,4.125,4.12,4.121,6
20130601|2013-04-09 05:00,9,4.128,4.128,4.112,4.114,10
20130601|2013-04-09 05:30,9,4.11,4.132,4.11,4.132,18
20130601|2013-04-09 06:00,9,4.129,4.129,4.12,4.12,65
20130601|2013-04-09 06:30,9,4.12,4.128,4.111,4.121,307
20130601|2013-04-09 07:00,9,4.122,4.134,4.111,4.114,410
20130601|2013-04-09 07:30,9,4.114,4.116,4.102,4.116,272
20130601|2013-04-09 08:00,9,4.116,4.121,4.09,4.099,1017
20130601|2013-04-09 08:30,9,4.101,4.102,4.067,4.074,1192
20130601|2013-04-09 09:00,9,4.073,4.088,4.068,4.083,583
20130601|2013-04-09 09:30,9,4.086,4.093,4.072,4.081,937
20130601|2013-04-09 10:00,9,4.082,4.082,4.06,4.062,749
20130601|2013-04-09 10:30,9,4.063,4.074,4.052,4.071,655
20130601|2013-04-09 11:00,9,4.07,4.079,4.044,4.062,779
20130601|2013-04-09 11:30,9,4.062,4.067,4.054,4.062,434
20130601|2013-04-09 12:00,9,4.062,4.078,4.062,4.069,429
20130601|2013-04-09 12:30,9,4.068,4.078,4.057,4.059,319
20130601|2013-04-09 13:00,9,4.058,4.069,4.05,4.058,1063
20130601|2013-04-09 13:30,9,4.059,4.069,4.055,4.065,148
20130601|2013-04-09 14:00,9,4.067,4.067,4.063,4.063,46
20130601|2013-04-09 14:30,9,4.064,4.07,4.063,4.068,71
20130601|2013-04-09 15:00,9,4.067,4.075,4.064,4.075,61
20130601|2013-04-09 15:30,9,4.071,4.074,4.066,4.074,27
20130601|2013-04-09 16:00,9,4.07,4.07,4.07,4.07,7
20130601|2013-04-09 17:00,10,4.067,4.075,4.065,4.075,10
20130601|2013-04-09 17:30,10,4.072,4.072,4.072,4.072,1
20130601|2013-04-09 19:30,10,4.076,4.076,4.072,4.072,2
20130601|2013-04-09 20:30,10,4.074,4.074,4.07,4.07,10
20130601|2013-04-09 21:00,10,4.068,4.068,4.068,4.068,2
20130601|2013-04-09 21:30,10,4.069,4.069,4.069,4.069,2
20130601|2013-04-09 22:00,10,4.07,4.07,4.07,4.07,1
20130601|2013-04-09 22:30,10,4.072,4.072,4.072,4.072,1
20130601|2013-04-09 23:30,10,4.066,4.077,4.066,4.077,27
20130601|2013-04-10 00:00,10,4.073,4.073,4.069,4.069,3
20130601|2013-04-10 00:30,10,4.064,4.064,4.064,4.064,1
20130601|2013-04-10 01:30,10,4.067,4.067,4.067,4.067,1
20130601|2013-04-10 02:00,10,4.071,4.074,4.071,4.074,10
20130601|2013-04-10 02:30,10,4.073,4.075,4.073,4.075,15
20130601|2013-04-10 03:00,10,4.076,4.076,4.073,4.073,3
20130601|2013-04-10 03:30,10,4.08,4.082,4.078,4.08,51
20130601|2013-04-10 04:00,10,4.072,4.08,4.072,4.078,21
20130601|2013-04-10 04:30,10,4.075,4.082,4.073,4.079,122
20130601|2013-04-10 05:00,10,4.075,4.102,4.075,4.099,109
20130601|2013-04-10 05:30,10,4.098,4.113,4.094,4.107,361
20130601|2013-04-10 06:00,10,4.107,4.112,4.097,4.1,196
20130601|2013-04-10 06:30,10,4.1,4.102,4.083,4.091,143
20130601|2013-04-10 07:00,10,4.094,4.124,4.08,4.12,912
20130601|2013-04-10 07:30,10,4.119,4.126,4.111,4.126,502
20130601|2013-04-10 08:00,10,4.125,4.144,4.115,4.137,1633
20130601|2013-04-10 08:30,10,4.137,4.155,4.134,4.15,1260
20130601|2013-04-10 09:00,10,4.15,4.189,4.148,4.186,2608
20130601|2013-04-10 09:30,10,4.189,4.199,4.179,4.194,871
20130601|2013-04-10 10:00,10,4.194,4.194,4.173,4.179,980
20130601|2013-04-10 10:30,10,4.178,4.198,4.174,4.185,823
20130601|2013-04-10 11:00,10,4.184,4.192,4.178,4.183,675
20130601|2013-04-10 11:30,10,4.182,4.193,4.18,4.185,413
20130601|2013-04-10 12:00,10,4.184,4.195,4.154,4.17,1483
20130601|2013-04-10 12:30,10,4.169,4.178,4.161,4.168,783
20130601|2013-04-10 13:00,10,4.166,4.178,4.107,4.133,2028
20130601|2013-04-10 13:30,10,4.134,4.137,4.129,4.135,292
20130601|2013-04-10 14:00,10,4.134,4.137,4.127,4.134,69
20130601|2013-04-10 14:30,10,4.135,4.135,4.126,4.129,125
20130601|2013-04-10 15:00,10,4.128,4.137,4.128,4.133,51
20130601|2013-04-10 15:30,10,4.134,4.137,4.133,4.135,71
20130601|2013-04-10 16:00,10,4.134,4.14,4.133,4.137,21
20130601|2013-04-10 17:00,11,4.144,4.154,4.144,4.145,9
20130601|2013-04-10 18:30,11,4.142,4.145,4.142,4.145,2
20130601|2013-04-10 19:00,11,4.141,4.141,4.136,4.136,17
20130601|2013-04-10 19:30,11,4.133,4.136,4.133,4.133,6
20130601|2013-04-10 20:00,11,4.139,4.14,4.139,4.14,5
20130601|2013-04-10 20:30,11,4.137,4.137,4.135,4.135,2
20130601|2013-04-10 21:00,11,4.135,4.135,4.135,4.135,3
20130601|2013-04-10 21:30,11,4.138,4.14,4.138,4.14,2
20130601|2013-04-10 22:00,11,4.139,4.139,4.136,4.136,2
20130601|2013-04-10 22:30,11,4.135,4.135,4.133,4.133,20
20130601|2013-04-10 23:00,11,4.138,4.141,4.138,4.141,9
20130601|2013-04-10 23:30,11,4.142,4.166,4.142,4.166,92
20130601|2013-04-11 00:00,11,4.166,4.166,4.162,4.164,5
20130601|2013-04-11 00:30,11,4.16,4.164,4.159,4.164,9
20130601|2013-04-11 01:00,11,4.158,4.159,4.156,4.156,9
20130601|2013-04-11 01:30,11,4.159,4.16,4.158,4.16,3
20130601|2013-04-11 02:00,11,4.161,4.167,4.161,4.167,19
20130601|2013-04-11 02:30,11,4.165,4.168,4.163,4.163,15
20130601|2013-04-11 03:00,11,4.162,4.162,4.161,4.162,24
20130601|2013-04-11 03:30,11,4.162,4.168,4.162,4.167,23
20130601|2013-04-11 04:00,11,4.166,4.166,4.159,4.159,39
20130601|2013-04-11 04:30,11,4.157,4.158,4.15,4.15,76
20130601|2013-04-11 05:00,11,4.149,4.149,4.138,4.139,44
20130601|2013-04-11 05:30,11,4.136,4.147,4.131,4.146,60
20130601|2013-04-11 06:00,11,4.145,4.152,4.144,4.152,86
20130601|2013-04-11 06:30,11,4.152,4.162,4.145,4.157,81
20130601|2013-04-11 07:00,11,4.157,4.16,4.134,4.144,322
20130601|2013-04-11 07:30,11,4.141,4.147,4.121,4.147,320
20130601|2013-04-11 08:00,11,4.142,4.146,4.117,4.128,793
20130601|2013-04-11 08:30,11,4.129,4.131,4.11,4.115,650
20130601|2013-04-11 09:00,11,4.114,4.127,4.086,4.127,1694
20130601|2013-04-11 09:30,11,4.127,4.197,4.118,4.193,4802
20130601|2013-04-11 10:00,11,4.19,4.226,4.174,4.206,2799
20130601|2013-04-11 10:30,11,4.206,4.21,4.179,4.183,993
20130601|2013-04-11 11:00,11,4.183,4.19,4.161,4.17,742
20130601|2013-04-11 11:30,11,4.171,4.179,4.138,4.143,1400
20130601|2013-04-11 12:00,11,4.142,4.172,4.13,4.171,989
20130601|2013-04-11 12:30,11,4.172,4.184,4.166,4.176,562
20130601|2013-04-11 13:00,11,4.176,4.182,4.153,4.18,1511
20130601|2013-04-11 13:30,11,4.18,4.191,4.178,4.188,667
20130601|2013-04-11 14:00,11,4.188,4.19,4.185,4.187,102
20130601|2013-04-11 14:30,11,4.187,4.196,4.187,4.194,187
20130601|2013-04-11 15:00,11,4.196,4.211,4.194,4.205,211
20130601|2013-04-11 15:30,11,4.206,4.217,4.206,4.211,70
20130601|2013-04-11 16:00,11,4.209,4.21,4.206,4.209,21
20130601|2013-04-11 17:00,12,4.21,4.213,4.209,4.211,5
20130601|2013-04-11 17:30,12,4.214,4.216,4.212,4.212,7
20130601|2013-04-11 18:00,12,4.215,4.215,4.215,4.215,1
20130601|2013-04-11 18:30,12,4.216,4.216,4.212,4.212,33
20130601|2013-04-11 19:00,12,4.212,4.216,4.209,4.216,15
20130601|2013-04-11 19:30,12,4.215,4.215,4.208,4.208,4
20130601|2013-04-11 20:00,12,4.208,4.211,4.208,4.211,2
20130601|2013-04-11 20:30,12,4.209,4.209,4.208,4.208,2
20130601|2013-04-11 21:00,12,4.21,4.211,4.21,4.211,2
20130601|2013-04-11 21:30,12,4.213,4.213,4.209,4.209,3
20130601|2013-04-11 22:00,12,4.21,4.21,4.208,4.209,4
20130601|2013-04-11 22:30,12,4.208,4.208,4.203,4.203,12
20130601|2013-04-11 23:00,12,4.2,4.2,4.194,4.194,15
20130601|2013-04-11 23:30,12,4.2,4.2,4.189,4.189,50
20130601|2013-04-12 00:00,12,4.19,4.19,4.189,4.189,3
20130601|2013-04-12 00:30,12,4.192,4.195,4.192,4.195,3
20130601|2013-04-12 01:00,12,4.192,4.196,4.192,4.193,5
20130601|2013-04-12 01:30,12,4.196,4.196,4.191,4.192,5
20130601|2013-04-12 02:00,12,4.192,4.192,4.19,4.19,13
20130601|2013-04-12 02:30,12,4.19,4.193,4.19,4.192,6
20130601|2013-04-12 03:00,12,4.194,4.194,4.191,4.191,8
20130601|2013-04-12 03:30,12,4.192,4.193,4.192,4.193,5
20130601|2013-04-12 04:00,12,4.195,4.207,4.193,4.205,40
20130601|2013-04-12 04:30,12,4.203,4.213,4.19,4.192,148
20130601|2013-04-12 05:00,12,4.194,4.205,4.194,4.205,11
20130601|2013-04-12 05:30,12,4.205,4.205,4.201,4.203,11
20130601|2013-04-12 06:00,12,4.202,4.218,4.2,4.21,93
20130601|2013-04-12 06:30,12,4.211,4.225,4.211,4.222,197
20130601|2013-04-12 07:00,12,4.223,4.265,4.217,4.259,1158
20130601|2013-04-12 07:30,12,4.259,4.278,4.241,4.248,1046
20130601|2013-04-12 08:00,12,4.248,4.258,4.229,4.243,1574
20130601|2013-04-12 08:30,12,4.243,4.257,4.222,4.247,1421
20130601|2013-04-12 09:00,12,4.246,4.254,4.237,4.249,871
20130601|2013-04-12 09:30,12,4.249,4.257,4.241,4.256,1362
20130601|2013-04-12 10:00,12,4.256,4.263,4.231,4.255,1844
20130601|2013-04-12 10:30,12,4.255,4.277,4.255,4.266,1810
20130601|2013-04-12 11:00,12,4.265,4.271,4.257,4.268,470
20130601|2013-04-12 11:30,12,4.27,4.276,4.261,4.272,437
20130601|2013-04-12 12:00,12,4.269,4.289,4.269,4.281,962
20130601|2013-04-12 12:30,12,4.282,4.283,4.26,4.263,871
20130601|2013-04-12 13:00,12,4.263,4.268,4.242,4.263,1339
20130601|2013-04-12 13:30,12,4.263,4.276,4.257,4.273,501
20130601|2013-04-12 14:00,12,4.271,4.289,4.271,4.287,237
20130601|2013-04-12 14:30,12,4.289,4.289,4.279,4.282,256
20130601|2013-04-12 15:00,12,4.28,4.29,4.28,4.289,82
20130601|2013-04-12 15:30,12,4.292,4.301,4.289,4.297,116
20130601|2013-04-12 16:00,12,4.296,4.297,4.294,4.297,39
20130601|2013-04-14 17:00,15,4.275,4.278,4.264,4.273,288
20130601|2013-04-14 17:30,15,4.277,4.289,4.277,4.289,49
20130601|2013-04-14 18:00,15,4.288,4.291,4.285,4.29,32
20130601|2013-04-14 18:30,15,4.289,4.289,4.284,4.284,9
20130601|2013-04-14 19:00,15,4.282,4.283,4.28,4.28,62
20130601|2013-04-14 19:30,15,4.282,4.29,4.282,4.289,24
20130601|2013-04-14 20:00,15,4.29,4.29,4.287,4.287,2
20130601|2013-04-14 20:30,15,4.289,4.324,4.288,4.31,90
20130601|2013-04-14 21:00,15,4.309,4.327,4.294,4.317,311
20130601|2013-04-14 21:30,15,4.311,4.324,4.311,4.321,156
20130601|2013-04-14 22:00,15,4.313,4.314,4.301,4.301,11
20130601|2013-04-14 22:30,15,4.295,4.295,4.286,4.286,14
20130601|2013-04-14 23:00,15,4.29,4.293,4.284,4.292,24
20130601|2013-04-14 23:30,15,4.283,4.292,4.281,4.292,72
20130601|2013-04-15 00:00,15,4.293,4.319,4.293,4.316,37
20130601|2013-04-15 00:30,15,4.319,4.319,4.305,4.312,27
20130601|2013-04-15 01:00,15,4.31,4.318,4.307,4.318,26
20130601|2013-04-15 01:30,15,4.314,4.314,4.309,4.313,19
20130601|2013-04-15 02:00,15,4.312,4.312,4.295,4.297,39
20130601|2013-04-15 02:30,15,4.3,4.314,4.3,4.307,40
20130601|2013-04-15 03:00,15,4.297,4.301,4.29,4.296,78
20130601|2013-04-15 03:30,15,4.297,4.306,4.288,4.306,83
20130601|2013-04-15 04:00,15,4.303,4.311,4.297,4.307,81
20130601|2013-04-15 04:30,15,4.309,4.315,4.302,4.307,158
20130601|2013-04-15 05:00,15,4.304,4.307,4.294,4.295,96
20130601|2013-04-15 05:30,15,4.291,4.306,4.29,4.294,47
20130601|2013-04-15 06:00,15,4.293,4.296,4.281,4.283,128
20130601|2013-04-15 06:30,15,4.282,4.305,4.278,4.303,188
20130601|2013-04-15 07:00,15,4.299,4.299,4.234,4.244,1006
20130601|2013-04-15 07:30,15,4.243,4.247,4.23,4.24,620
20130601|2013-04-15 08:00,15,4.24,4.288,4.236,4.287,1299
20130601|2013-04-15 08:30,15,4.286,4.29,4.276,4.279,887
20130601|2013-04-15 09:00,15,4.28,4.29,4.239,4.247,1058
20130601|2013-04-15 09:30,15,4.249,4.249,4.207,4.227,1255
20130601|2013-04-15 10:00,15,4.228,4.249,4.215,4.244,782
20130601|2013-04-15 10:30,15,4.24,4.257,4.234,4.247,523
20130601|2013-04-15 11:00,15,4.246,4.247,4.208,4.22,972
20130601|2013-04-15 11:30,15,4.221,4.221,4.192,4.196,1525
20130601|2013-04-15 12:00,15,4.196,4.219,4.194,4.199,754
20130601|2013-04-15 12:30,15,4.196,4.224,4.18,4.209,1018
20130601|2013-04-15 13:00,15,4.208,4.212,4.152,4.169,5614
20130601|2013-04-15 13:30,15,4.168,4.186,4.168,4.183,353
20130601|2013-04-15 14:00,15,4.182,4.185,4.176,4.182,202
20130601|2013-04-15 14:30,15,4.183,4.186,4.176,4.18,180
20130601|2013-04-15 15:00,15,4.178,4.18,4.166,4.169,750
20130601|2013-04-15 15:30,15,4.169,4.171,4.151,4.153,88
20130601|2013-04-15 16:00,15,4.153,4.153,4.15,4.15,41
20130601|2013-04-15 17:00,16,4.162,4.162,4.15,4.162,39
20130601|2013-04-15 17:30,16,4.16,4.16,4.158,4.158,2
20130601|2013-04-15 18:00,16,4.155,4.16,4.155,4.16,11
20130601|2013-04-15 19:00,16,4.157,4.157,4.157,4.157,6
20130601|2013-04-15 19:30,16,4.155,4.155,4.154,4.154,8
20130601|2013-04-15 20:00,16,4.156,4.156,4.148,4.148,15
20130601|2013-04-15 20:30,16,4.146,4.154,4.142,4.149,75
20130601|2013-04-15 21:00,16,4.143,4.143,4.125,4.125,87
20130601|2013-04-15 21:30,16,4.123,4.133,4.123,4.13,8
20130601|2013-04-15 22:00,16,4.132,4.133,4.128,4.133,12
20130601|2013-04-15 22:30,16,4.133,4.133,4.133,4.133,1
20130601|2013-04-15 23:00,16,4.147,4.148,4.147,4.148,5
20130601|2013-04-15 23:30,16,4.149,4.179,4.149,4.179,344
20130601|2013-04-16 00:00,16,4.179,4.18,4.173,4.173,34
20130601|2013-04-16 00:30,16,4.176,4.179,4.17,4.17,4
20130601|2013-04-16 01:00,16,4.173,4.181,4.173,4.176,104
20130601|2013-04-16 01:30,16,4.179,4.18,4.178,4.18,26
20130601|2013-04-16 02:00,16,4.18,4.186,4.18,4.186,53
20130601|2013-04-16 02:30,16,4.186,4.187,4.185,4.186,42
20130601|2013-04-16 03:00,16,4.184,4.185,4.182,4.185,91
20130601|2013-04-16 03:30,16,4.183,4.191,4.182,4.19,61
20130601|2013-04-16 04:00,16,4.189,4.189,4.169,4.176,76
20130601|2013-04-16 04:30,16,4.176,4.187,4.176,4.187,49
20130601|2013-04-16 05:00,16,4.186,4.191,4.183,4.191,22
20130601|2013-04-16 05:30,16,4.184,4.188,4.18,4.182,39
20130601|2013-04-16 06:00,16,4.18,4.18,4.154,4.157,85
20130601|2013-04-16 06:30,16,4.158,4.173,4.158,4.172,125
20130601|2013-04-16 07:00,16,4.175,4.205,4.169,4.202,827
20130601|2013-04-16 07:30,16,4.202,4.218,4.189,4.217,1032
20130601|2013-04-16 08:00,16,4.215,4.225,4.177,4.177,1849
20130601|2013-04-16 08:30,16,4.176,4.177,4.142,4.159,2499
20130601|2013-04-16 09:00,16,4.159,4.166,4.112,4.135,2520
20130601|2013-04-16 09:30,16,4.134,4.134,4.116,4.13,1062
20130601|2013-04-16 10:00,16,4.132,4.154,4.13,4.141,1690
20130601|2013-04-16 10:30,16,4.142,4.147,4.122,4.146,760
20130601|2013-04-16 11:00,16,4.145,4.157,4.139,4.149,549
20130601|2013-04-16 11:30,16,4.151,4.157,4.133,4.143,660
20130601|2013-04-16 12:00,16,4.145,4.174,4.142,4.167,991
20130601|2013-04-16 12:30,16,4.168,4.177,4.159,4.164,815
20130601|2013-04-16 13:00,16,4.167,4.193,4.145,4.191,1895
20130601|2013-04-16 13:30,16,4.19,4.204,4.188,4.201,533
20130601|2013-04-16 14:00,16,4.203,4.206,4.19,4.198,276
20130601|2013-04-16 14:30,16,4.197,4.215,4.196,4.211,271
20130601|2013-04-16 15:00,16,4.21,4.221,4.21,4.218,77
20130601|2013-04-16 15:30,16,4.219,4.228,4.218,4.223,143
20130601|2013-04-16 16:00,16,4.22,4.226,4.22,4.224,36
20130601|2013-04-16 17:00,17,4.226,4.237,4.221,4.23,40
20130601|2013-04-16 17:30,17,4.227,4.229,4.223,4.224,9
20130601|2013-04-16 18:00,17,4.223,4.228,4.223,4.228,14
20130601|2013-04-16 18:30,17,4.223,4.223,4.223,4.223,37
20130601|2013-04-16 19:00,17,4.223,4.223,4.219,4.219,15
20130601|2013-04-16 19:30,17,4.221,4.221,4.217,4.217,3
20130601|2013-04-16 20:00,17,4.212,4.217,4.211,4.214,12
20130601|2013-04-16 20:30,17,4.218,4.218,4.212,4.212,6
20130601|2013-04-16 21:30,17,4.212,4.212,4.211,4.211,2
20130601|2013-04-16 22:00,17,4.212,4.212,4.212,4.212,1
20130601|2013-04-16 22:30,17,4.21,4.211,4.21,4.21,9
20130601|2013-04-16 23:00,17,4.21,4.21,4.21,4.21,37
20130601|2013-04-16 23:30,17,4.203,4.207,4.2,4.205,68
20130601|2013-04-17 00:00,17,4.209,4.22,4.209,4.22,17
20130601|2013-04-17 00:30,17,4.222,4.224,4.222,4.224,11
20130601|2013-04-17 01:00,17,4.224,4.226,4.224,4.226,3
20130601|2013-04-17 01:30,17,4.227,4.234,4.226,4.232,19
20130601|2013-04-17 02:00,17,4.234,4.238,4.234,4.237,38
20130601|2013-04-17 02:30,17,4.23,4.23,4.215,4.215,23
20130601|2013-04-17 03:00,17,4.215,4.217,4.212,4.215,30
20130601|2013-04-17 03:30,17,4.217,4.222,4.217,4.22,9
20130601|2013-04-17 04:00,17,4.214,4.214,4.212,4.214,7
20130601|2013-04-17 04:30,17,4.213,4.221,4.212,4.218,12
20130601|2013-04-17 05:00,17,4.221,4.24,4.221,4.235,95
20130601|2013-04-17 05:30,17,4.233,4.248,4.233,4.246,104
20130601|2013-04-17 06:00,17,4.247,4.248,4.231,4.237,263
20130601|2013-04-17 06:30,17,4.235,4.253,4.235,4.253,260
20130601|2013-04-17 07:00,17,4.252,4.273,4.249,4.253,577
20130601|2013-04-17 07:30,17,4.255,4.263,4.23,4.232,1027
20130601|2013-04-17 08:00,17,4.233,4.234,4.209,4.225,1957
20130601|2013-04-17 08:30,17,4.222,4.231,4.188,4.191,1632
20130601|2013-04-17 09:00,17,4.191,4.214,4.178,4.211,1660
20130601|2013-04-17 09:30,17,4.212,4.222,4.203,4.209,1205
20130601|2013-04-17 10:00,17,4.21,4.244,4.209,4.242,1371
20130601|2013-04-17 10:30,17,4.241,4.241,4.214,4.214,579
20130601|2013-04-17 11:00,17,4.215,4.22,4.196,4.217,886
20130601|2013-04-17 11:30,17,4.218,4.237,4.216,4.224,932
20130601|2013-04-17 12:00,17,4.225,4.236,4.206,4.235,844
20130601|2013-04-17 12:30,17,4.235,4.248,4.225,4.242,729
20130601|2013-04-17 13:00,17,4.241,4.248,4.218,4.245,1605
20130601|2013-04-17 13:30,17,4.245,4.245,4.232,4.234,679
20130601|2013-04-17 14:00,17,4.235,4.236,4.226,4.23,181
20130601|2013-04-17 14:30,17,4.23,4.24,4.228,4.232,209
20130601|2013-04-17 15:00,17,4.234,4.24,4.229,4.238,132
20130601|2013-04-17 15:30,17,4.237,4.237,4.231,4.234,23
20130601|2013-04-17 16:00,17,4.235,4.235,4.232,4.232,3
20130601|2013-04-17 17:00,18,4.232,4.232,4.229,4.232,5
20130601|2013-04-17 17:30,18,4.232,4.232,4.228,4.228,19
20130601|2013-04-17 18:00,18,4.232,4.232,4.232,4.232,6
20130601|2013-04-17 19:00,18,4.22,4.22,4.218,4.219,28
20130601|2013-04-17 19:30,18,4.215,4.215,4.206,4.206,40
20130601|2013-04-17 20:00,18,4.207,4.207,4.205,4.205,13
20130601|2013-04-17 20:30,18,4.202,4.21,4.202,4.21,19
20130601|2013-04-17 21:00,18,4.216,4.223,4.216,4.223,9
20130601|2013-04-17 21:30,18,4.218,4.22,4.218,4.219,7
20130601|2013-04-17 22:00,18,4.218,4.219,4.217,4.219,25
20130601|2013-04-17 22:30,18,4.218,4.22,4.218,4.22,8
20130601|2013-04-17 23:00,18,4.22,4.225,4.219,4.225,13
20130601|2013-04-17 23:30,18,4.225,4.23,4.221,4.221,30
20130601|2013-04-18 00:00,18,4.219,4.222,4.217,4.218,20
20130601|2013-04-18 00:30,18,4.22,4.22,4.216,4.218,18
20130601|2013-04-18 01:00,18,4.221,4.221,4.219,4.219,4
20130601|2013-04-18 01:30,18,4.217,4.224,4.217,4.224,10
20130601|2013-04-18 02:00,18,4.221,4.221,4.221,4.221,2
20130601|2013-04-18 02:30,18,4.225,4.226,4.224,4.224,8
20130601|2013-04-18 03:00,18,4.226,4.227,4.224,4.224,13
20130601|2013-04-18 03:30,18,4.224,4.226,4.224,4.224,32
20130601|2013-04-18 04:00,18,4.224,4.225,4.217,4.218,113
20130601|2013-04-18 04:30,18,4.217,4.22,4.217,4.219,8
20130601|2013-04-18 05:00,18,4.219,4.219,4.212,4.218,28
20130601|2013-04-18 05:30,18,4.218,4.224,4.213,4.223,67
20130601|2013-04-18 06:00,18,4.223,4.235,4.218,4.218,81
20130601|2013-04-18 06:30,18,4.222,4.244,4.22,4.244,48
20130601|2013-04-18 07:00,18,4.242,4.255,4.238,4.247,515
20130601|2013-04-18 07:30,18,4.247,4.26,4.235,4.255,871
20130601|2013-04-18 08:00,18,4.256,4.262,4.235,4.237,1018
20130601|2013-04-18 08:30,18,4.237,4.238,4.212,4.22,1561
20130601|2013-04-18 09:00,18,4.22,4.236,4.204,4.212,1406
20130601|2013-04-18 09:30,18,4.22,4.4,4.22,4.397,14416
20130601|2013-04-18 10:00,18,4.397,4.433,4.378,4.424,7296
20130601|2013-04-18 10:30,18,4.424,4.427,4.406,4.414,2377
20130601|2013-04-18 11:00,18,4.415,4.422,4.401,4.411,2089
20130601|2013-04-18 11:30,18,4.411,4.448,4.403,4.439,3280
20130601|2013-04-18 12:00,18,4.438,4.439,4.411,4.421,1126
20130601|2013-04-18 12:30,18,4.423,4.433,4.418,4.428,968
20130601|2013-04-18 13:00,18,4.429,4.439,4.409,4.433,4488
20130601|2013-04-18 13:30,18,4.433,4.45,4.428,4.447,1052
20130601|2013-04-18 14:00,18,4.448,4.457,4.442,4.454,739
20130601|2013-04-18 14:30,18,4.455,4.455,4.439,4.447,342
20130601|2013-04-18 15:00,18,4.448,4.449,4.444,4.447,71
20130601|2013-04-18 15:30,18,4.446,4.45,4.444,4.444,64
20130601|2013-04-18 16:00,18,4.445,4.447,4.444,4.444,26
20130601|2013-04-18 17:00,19,4.445,4.45,4.437,4.44,90
20130601|2013-04-18 17:30,19,4.439,4.44,4.438,4.44,6
20130601|2013-04-18 18:00,19,4.44,4.44,4.44,4.44,4
20130601|2013-04-18 18:30,19,4.437,4.439,4.434,4.434,11
20130601|2013-04-18 19:00,19,4.433,4.438,4.432,4.432,24
20130601|2013-04-18 19:30,19,4.434,4.434,4.432,4.432,14
20130601|2013-04-18 20:00,19,4.433,4.439,4.432,4.434,30
20130601|2013-04-18 20:30,19,4.435,4.439,4.434,4.434,8
20130601|2013-04-18 21:00,19,4.437,4.437,4.431,4.434,14
20130601|2013-04-18 21:30,19,4.43,4.43,4.427,4.428,37
20130601|2013-04-18 22:00,19,4.428,4.429,4.427,4.429,10
20130601|2013-04-18 22:30,19,4.428,4.428,4.426,4.426,3
20130601|2013-04-18 23:00,19,4.429,4.429,4.423,4.424,10
20130601|2013-04-18 23:30,19,4.428,4.428,4.427,4.427,7
20130601|2013-04-19 00:00,19,4.428,4.429,4.426,4.427,7
20130601|2013-04-19 00:30,19,4.43,4.43,4.426,4.429,23
20130601|2013-04-19 01:00,19,4.429,4.441,4.427,4.441,41
20130601|2013-04-19 01:30,19,4.443,4.445,4.442,4.443,25
20130601|2013-04-19 02:00,19,4.442,4.442,4.431,4.437,34
20130601|2013-04-19 02:30,19,4.436,4.438,4.428,4.43,25
20130601|2013-04-19 03:00,19,4.427,4.44,4.427,4.438,53
20130601|2013-04-19 03:30,19,4.439,4.448,4.439,4.447,77
20130601|2013-04-19 04:00,19,4.446,4.447,4.443,4.443,9
20130601|2013-04-19 04:30,19,4.443,4.443,4.441,4.441,34
20130601|2013-04-19 05:00,19,4.443,4.449,4.435,4.435,58
20130601|2013-04-19 05:30,19,4.429,4.436,4.424,4.434,81
20130601|2013-04-19 06:00,19,4.432,4.432,4.416,4.416,61
20130601|2013-04-19 06:30,19,4.419,4.441,4.41,4.417,314
20130601|2013-04-19 07:00,19,4.417,4.439,4.407,4.435,780
20130601|2013-04-19 07:30,19,4.433,4.434,4.418,4.421,660
20130601|2013-04-19 08:00,19,4.419,4.419,4.395,4.407,4785
20130601|2013-04-19 08:30,19,4.405,4.435,4.391,4.427,2289
20130601|2013-04-19 09:00,19,4.428,4.428,4.408,4.417,855
20130601|2013-04-19 09:30,19,4.416,4.417,4.4,4.412,1314
20130601|2013-04-19 10:00,19,4.412,4.425,4.408,4.412,1119
20130601|2013-04-19 10:30,19,4.412,4.424,4.403,4.419,877
20130601|2013-04-19 11:00,19,4.418,4.421,4.408,4.417,589
20130601|2013-04-19 11:30,19,4.415,4.417,4.408,4.415,424
20130601|2013-04-19 12:00,19,4.415,4.426,4.414,4.424,674
20130601|2013-04-19 12:30,19,4.424,4.426,4.413,4.416,643
20130601|2013-04-19 13:00,19,4.415,4.445,4.404,4.428,2043
20130601|2013-04-19 13:30,19,4.431,4.446,4.43,4.445,462
20130601|2013-04-19 14:00,19,4.444,4.444,4.438,4.441,109
20130601|2013-04-19 14:30,19,4.441,4.442,4.434,4.438,107
20130601|2013-04-19 15:00,19,4.438,4.441,4.434,4.436,94
20130601|2013-04-19 15:30,19,4.436,4.437,4.427,4.427,83
20130601|2013-04-19 16:00,19,4.427,4.432,4.421,4.421,29
20130601|2013-04-21 17:00,22,4.418,4.427,4.388,4.396,224
20130601|2013-04-21 17:30,22,4.395,4.404,4.393,4.397,52
20130601|2013-04-21 18:00,22,4.396,4.401,4.394,4.395,25
20130601|2013-04-21 18:30,22,4.395,4.397,4.394,4.395,26
20130601|2013-04-21 19:00,22,4.394,4.395,4.384,4.386,30
20130601|2013-04-21 19:30,22,4.387,4.39,4.385,4.388,28
20130601|2013-04-21 20:00,22,4.389,4.397,4.388,4.392,57
20130601|2013-04-21 20:30,22,4.391,4.395,4.387,4.389,24
20130601|2013-04-21 21:00,22,4.387,4.389,4.382,4.384,22
20130601|2013-04-21 21:30,22,4.388,4.393,4.384,4.387,23
20130601|2013-04-21 22:00,22,4.386,4.389,4.386,4.386,8
20130601|2013-04-21 22:30,22,4.387,4.39,4.386,4.388,10
20130601|2013-04-21 23:00,22,4.388,4.388,4.386,4.386,40
20130601|2013-04-21 23:30,22,4.387,4.387,4.369,4.372,114
20130601|2013-04-22 00:00,22,4.37,4.373,4.366,4.366,85
20130601|2013-04-22 00:30,22,4.364,4.371,4.363,4.368,82
20130601|2013-04-22 01:00,22,4.369,4.372,4.366,4.366,45
20130601|2013-04-22 01:30,22,4.368,4.372,4.363,4.369,69
20130601|2013-04-22 02:00,22,4.37,4.37,4.365,4.365,53
20130601|2013-04-22 02:30,22,4.365,4.369,4.364,4.369,85
20130601|2013-04-22 03:00,22,4.367,4.367,4.351,4.351,118
20130601|2013-04-22 03:30,22,4.351,4.351,4.347,4.349,74
20130601|2013-04-22 04:00,22,4.351,4.361,4.348,4.355,67
20130601|2013-04-22 04:30,22,4.358,4.368,4.358,4.367,45
20130601|2013-04-22 05:00,22,4.368,4.368,4.352,4.352,36
20130601|2013-04-22 05:30,22,4.354,4.363,4.354,4.361,76
20130601|2013-04-22 06:00,22,4.36,4.38,4.355,4.356,158
20130601|2013-04-22 06:30,22,4.355,4.384,4.355,4.371,215
20130601|2013-04-22 07:00,22,4.369,4.377,4.351,4.362,676
20130601|2013-04-22 07:30,22,4.362,4.383,4.342,4.355,1585
20130601|2013-04-22 08:00,22,4.352,4.362,4.339,4.341,2142
20130601|2013-04-22 08:30,22,4.342,4.345,4.33,4.336,2231
20130601|2013-04-22 09:00,22,4.336,4.34,4.317,4.333,2816
20130601|2013-04-22 09:30,22,4.336,4.348,4.324,4.336,2526
20130601|2013-04-22 10:00,22,4.335,4.35,4.331,4.335,1251
20130601|2013-04-22 10:30,22,4.336,4.337,4.322,4.326,853
20130601|2013-04-22 11:00,22,4.325,4.327,4.292,4.306,2950
20130601|2013-04-22 11:30,22,4.305,4.312,4.292,4.312,1312
20130601|2013-04-22 12:00,22,4.311,4.318,4.294,4.295,1714
20130601|2013-04-22 12:30,22,4.293,4.304,4.289,4.295,1618
20130601|2013-04-22 13:00,22,4.295,4.317,4.294,4.295,3039
20130601|2013-04-22 13:30,22,4.295,4.303,4.294,4.302,948
20130601|2013-04-22 14:00,22,4.302,4.307,4.298,4.305,409
20130601|2013-04-22 14:30,22,4.305,4.308,4.297,4.303,435
20130601|2013-04-22 15:00,22,4.302,4.302,4.293,4.294,309
20130601|2013-04-22 15:30,22,4.292,4.294,4.285,4.288,280
20130601|2013-04-22 16:00,22,4.287,4.29,4.285,4.286,46
20130601|2013-04-22 17:00,23,4.287,4.287,4.25,4.264,195
20130601|2013-04-22 17:30,23,4.263,4.264,4.256,4.263,71
20130601|2013-04-22 18:00,23,4.262,4.267,4.261,4.261,84
20130601|2013-04-22 18:30,23,4.261,4.268,4.26,4.268,21
20130601|2013-04-22 19:00,23,4.268,4.276,4.268,4.276,79
20130601|2013-04-22 19:30,23,4.276,4.279,4.275,4.278,34
20130601|2013-04-22 20:00,23,4.279,4.282,4.278,4.281,8
20130601|2013-04-22 20:30,23,4.281,4.285,4.278,4.278,51
20130601|2013-04-22 21:00,23,4.278,4.278,4.276,4.276,36
20130601|2013-04-22 21:30,23,4.275,4.276,4.273,4.274,20
20130601|2013-04-22 22:00,23,4.274,4.274,4.271,4.271,24
20130601|2013-04-22 22:30,23,4.273,4.273,4.268,4.27,14
20130601|2013-04-22 23:00,23,4.268,4.277,4.268,4.272,18
20130601|2013-04-22 23:30,23,4.272,4.286,4.272,4.279,87
20130601|2013-04-23 00:00,23,4.279,4.284,4.278,4.279,47
20130601|2013-04-23 00:30,23,4.28,4.284,4.28,4.284,18
20130601|2013-04-23 01:00,23,4.285,4.291,4.284,4.291,113
20130601|2013-04-23 01:30,23,4.291,4.299,4.29,4.299,270
20130601|2013-04-23 02:00,23,4.299,4.3,4.286,4.286,138
20130601|2013-04-23 02:30,23,4.287,4.289,4.275,4.279,113
20130601|2013-04-23 03:00,23,4.28,4.293,4.28,4.285,82
20130601|2013-04-23 03:30,23,4.285,4.285,4.28,4.283,77
20130601|2013-04-23 04:00,23,4.282,4.288,4.281,4.287,34
20130601|2013-04-23 04:30,23,4.288,4.29,4.286,4.29,32
20130601|2013-04-23 05:00,23,4.288,4.29,4.288,4.289,119
20130601|2013-04-23 05:30,23,4.288,4.303,4.288,4.291,689
20130601|2013-04-23 06:00,23,4.293,4.296,4.287,4.293,99
20130601|2013-04-23 06:30,23,4.291,4.309,4.291,4.303,408
20130601|2013-04-23 07:00,23,4.303,4.31,4.275,4.302,1392
20130601|2013-04-23 07:30,23,4.302,4.319,4.292,4.311,1762
20130601|2013-04-23 08:00,23,4.312,4.322,4.301,4.31,2979
20130601|2013-04-23 08:30,23,4.311,4.318,4.292,4.316,3391
20130601|2013-04-23 09:00,23,4.318,4.344,4.312,4.334,3020
20130601|2013-04-23 09:30,23,4.332,4.334,4.318,4.321,1653
20130601|2013-04-23 10:00,23,4.321,4.349,4.32,4.339,2423
20130601|2013-04-23 10:30,23,4.339,4.353,4.336,4.337,1421
20130601|2013-04-23 11:00,23,4.339,4.342,4.328,4.34,1067
20130601|2013-04-23 11:30,23,4.339,4.342,4.333,4.338,886
20130601|2013-04-23 12:00,23,4.339,4.346,4.329,4.332,995
20130601|2013-04-23 12:30,23,4.332,4.333,4.304,4.304,2502
20130601|2013-04-23 13:00,23,4.304,4.313,4.272,4.277,4593
20130601|2013-04-23 13:30,23,4.277,4.28,4.269,4.279,946
20130601|2013-04-23 14:00,23,4.28,4.281,4.269,4.27,481
20130601|2013-04-23 14:30,23,4.269,4.272,4.26,4.266,347
20130601|2013-04-23 15:00,23,4.266,4.273,4.264,4.272,117
20130601|2013-04-23 15:30,23,4.271,4.272,4.268,4.27,122
20130601|2013-04-23 16:00,23,4.269,4.276,4.269,4.27,57
20130601|2013-04-23 17:00,24,4.273,4.277,4.269,4.273,18
20130601|2013-04-23 17:30,24,4.274,4.275,4.273,4.275,16
20130601|2013-04-23 18:00,24,4.274,4.275,4.274,4.274,4
20130601|2013-04-23 18:30,24,4.273,4.273,4.266,4.268,18
20130601|2013-04-23 19:00,24,4.264,4.28,4.26,4.278,110
20130601|2013-04-23 19:30,24,4.276,4.278,4.272,4.278,15
20130601|2013-04-23 20:00,24,4.277,4.278,4.272,4.278,39
20130601|2013-04-23 20:30,24,4.274,4.274,4.274,4.274,1
20130601|2013-04-23 21:00,24,4.275,4.276,4.275,4.276,27
20130601|2013-04-23 21:30,24,4.276,4.276,4.274,4.276,30
20130601|2013-04-23 22:00,24,4.276,4.276,4.274,4.275,16
20130601|2013-04-23 22:30,24,4.276,4.276,4.271,4.271,27
20130601|2013-04-23 23:00,24,4.273,4.274,4.269,4.271,28
20130601|2013-04-23 23:30,24,4.271,4.275,4.263,4.263,50
20130601|2013-04-24 00:00,24,4.263,4.266,4.259,4.262,68
20130601|2013-04-24 00:30,24,4.26,4.26,4.251,4.252,119
20130601|2013-04-24 01:00,24,4.252,4.253,4.251,4.253,113
20130601|2013-04-24 01:30,24,4.254,4.256,4.252,4.255,46
20130601|2013-04-24 02:00,24,4.255,4.268,4.255,4.264,129
20130601|2013-04-24 02:30,24,4.265,4.266,4.264,4.264,16
20130601|2013-04-24 03:00,24,4.265,4.269,4.265,4.268,23
20130601|2013-04-24 03:30,24,4.269,4.276,4.268,4.269,98
20130601|2013-04-24 04:00,24,4.268,4.276,4.268,4.276,63
20130601|2013-04-24 04:30,24,4.276,4.276,4.272,4.276,83
20130601|2013-04-24 05:00,24,4.276,4.276,4.263,4.263,101
20130601|2013-04-24 05:30,24,4.263,4.263,4.255,4.259,196
20130601|2013-04-24 06:00,24,4.26,4.264,4.253,4.256,257
20130601|2013-04-24 06:30,24,4.257,4.288,4.257,4.28,435
20130601|2013-04-24 07:00,24,4.28,4.288,4.275,4.286,492
20130601|2013-04-24 07:30,24,4.286,4.3,4.283,4.291,1242
20130601|2013-04-24 08:00,24,4.292,4.319,4.286,4.309,3508
20130601|2013-04-24 08:30,24,4.31,4.31,4.288,4.296,2369
20130601|2013-04-24 09:00,24,4.296,4.301,4.258,4.263,4008
20130601|2013-04-24 09:30,24,4.262,4.267,4.202,4.205,9046
20130601|2013-04-24 10:00,24,4.204,4.232,4.203,4.213,3549
20130601|2013-04-24 10:30,24,4.213,4.222,4.206,4.207,1596
20130601|2013-04-24 11:00,24,4.208,4.217,4.2,4.204,2105
20130601|2013-04-24 11:30,24,4.204,4.213,4.203,4.207,1198
20130601|2013-04-24 12:00,24,4.207,4.225,4.205,4.22,2091
20130601|2013-04-24 12:30,24,4.22,4.235,4.219,4.231,2214
20130601|2013-04-24 13:00,24,4.23,4.231,4.2,4.2,5462
20130601|2013-04-24 13:30,24,4.2,4.213,4.2,4.213,1440
20130601|2013-04-24 14:00,24,4.214,4.216,4.207,4.212,364
20130601|2013-04-24 14:30,24,4.212,4.215,4.206,4.209,705
20130601|2013-04-24 15:00,24,4.209,4.219,4.209,4.216,292
20130601|2013-04-24 15:30,24,4.216,4.219,4.209,4.213,205
20130601|2013-04-24 16:00,24,4.213,4.217,4.205,4.205,16
20130601|2013-04-24 17:00,25,4.205,4.215,4.198,4.2,149
20130601|2013-04-24 17:30,25,4.199,4.2,4.192,4.199,104
20130601|2013-04-24 18:00,25,4.2,4.2,4.199,4.2,44
20130601|2013-04-24 18:30,25,4.201,4.214,4.201,4.214,71
20130601|2013-04-24 19:00,25,4.215,4.217,4.213,4.214,34
20130601|2013-04-24 19:30,25,4.214,4.214,4.213,4.213,15
20130601|2013-04-24 20:00,25,4.214,4.215,4.214,4.214,5
20130601|2013-04-24 20:30,25,4.216,4.217,4.208,4.208,52
20130601|2013-04-24 21:00,25,4.208,4.214,4.205,4.214,53
20130601|2013-04-24 21:30,25,4.215,4.216,4.206,4.206,34
20130601|2013-04-24 22:00,25,4.206,4.206,4.204,4.204,21
20130601|2013-04-24 22:30,25,4.205,4.205,4.203,4.203,21
20130601|2013-04-24 23:00,25,4.206,4.213,4.205,4.213,10
20130601|2013-04-24 23:30,25,4.214,4.215,4.207,4.21,87
20130601|2013-04-25 00:00,25,4.211,4.211,4.201,4.201,137
20130601|2013-04-25 00:30,25,4.201,4.202,4.199,4.199,130
20130601|2013-04-25 01:00,25,4.199,4.201,4.197,4.198,94
20130601|2013-04-25 01:30,25,4.197,4.203,4.197,4.203,63
20130601|2013-04-25 02:00,25,4.205,4.208,4.201,4.206,93
20130601|2013-04-25 02:30,25,4.206,4.214,4.203,4.214,228
20130601|2013-04-25 03:00,25,4.214,4.222,4.213,4.22,310
20130601|2013-04-25 03:30,25,4.221,4.222,4.22,4.222,75
20130601|2013-04-25 04:00,25,4.224,4.224,4.213,4.223,122
20130601|2013-04-25 04:30,25,4.222,4.224,4.217,4.219,83
20130601|2013-04-25 05:00,25,4.218,4.222,4.216,4.222,99
20130601|2013-04-25 05:30,25,4.222,4.229,4.222,4.227,132
20130601|2013-04-25 06:00,25,4.226,4.228,4.219,4.223,259
20130601|2013-04-25 06:30,25,4.224,4.228,4.217,4.219,284
20130601|2013-04-25 07:00,25,4.218,4.219,4.208,4.212,984
20130601|2013-04-25 07:30,25,4.212,4.225,4.207,4.215,2706
20130601|2013-04-25 08:00,25,4.217,4.217,4.182,4.183,8111
20130601|2013-04-25 08:30,25,4.184,4.199,4.176,4.192,3695
20130601|2013-04-25 09:00,25,4.192,4.211,4.183,4.187,4074
20130601|2013-04-25 09:30,25,4.195,4.287,4.193,4.215,29075
20130601|2013-04-25 10:00,25,4.215,4.219,4.195,4.212,8866
20130601|2013-04-25 10:30,25,4.213,4.217,4.199,4.202,2175
20130601|2013-04-25 11:00,25,4.203,4.229,4.199,4.216,4154
20130601|2013-04-25 11:30,25,4.216,4.232,4.212,4.228,2972
20130601|2013-04-25 12:00,25,4.228,4.252,4.228,4.25,4105
20130601|2013-04-25 12:30,25,4.25,4.262,4.235,4.244,4106
20130601|2013-04-25 13:00,25,4.245,4.245,4.19,4.197,15046
20130601|2013-04-25 13:30,25,4.196,4.205,4.196,4.197,1960
20130601|2013-04-25 14:00,25,4.196,4.201,4.194,4.194,842
20130601|2013-04-25 14:30,25,4.194,4.195,4.184,4.187,807
20130601|2013-04-25 15:00,25,4.188,4.199,4.186,4.198,653
20130601|2013-04-25 15:30,25,4.196,4.202,4.196,4.201,657
20130601|2013-04-25 16:00,25,4.2,4.2,4.192,4.2,156
20130601|2013-04-25 17:00,26,4.198,4.199,4.188,4.188,139
20130601|2013-04-25 17:30,26,4.19,4.191,4.183,4.183,40
20130601|2013-04-25 18:00,26,4.186,4.186,4.185,4.186,11
20130601|2013-04-25 18:30,26,4.185,4.191,4.185,4.191,2
20130601|2013-04-25 19:00,26,4.187,4.191,4.186,4.187,11
20130601|2013-04-25 19:30,26,4.186,4.188,4.184,4.184,29
20130601|2013-04-25 20:00,26,4.185,4.186,4.183,4.186,30
20130601|2013-04-25 20:30,26,4.185,4.189,4.184,4.188,33
20130601|2013-04-25 21:00,26,4.188,4.19,4.186,4.19,64
20130601|2013-04-25 21:30,26,4.187,4.19,4.185,4.19,36
20130601|2013-04-25 22:00,26,4.189,4.191,4.189,4.191,50
20130601|2013-04-25 22:30,26,4.191,4.192,4.19,4.192,52
20130601|2013-04-25 23:00,26,4.192,4.199,4.191,4.198,119
20130601|2013-04-25 23:30,26,4.199,4.201,4.193,4.201,204
20130601|2013-04-26 00:00,26,4.2,4.202,4.18,4.18,274
20130601|2013-04-26 00:30,26,4.18,4.184,4.174,4.175,417
20130601|2013-04-26 01:00,26,4.177,4.18,4.174,4.175,110
20130601|2013-04-26 01:30,26,4.177,4.179,4.175,4.178,79
20130601|2013-04-26 02:00,26,4.178,4.178,4.175,4.175,113
20130601|2013-04-26 02:30,26,4.175,4.18,4.174,4.177,173
20130601|2013-04-26 03:00,26,4.176,4.185,4.176,4.185,97
20130601|2013-04-26 03:30,26,4.185,4.188,4.182,4.182,158
20130601|2013-04-26 04:00,26,4.183,4.19,4.182,4.189,85
20130601|2013-04-26 04:30,26,4.19,4.191,4.186,4.187,57
20130601|2013-04-26 05:00,26,4.187,4.191,4.185,4.189,139
20130601|2013-04-26 05:30,26,4.189,4.191,4.183,4.189,373
20130601|2013-04-26 06:00,26,4.188,4.198,4.187,4.198,288
20130601|2013-04-26 06:30,26,4.198,4.202,4.191,4.198,611
20130601|2013-04-26 07:00,26,4.199,4.199,4.176,4.188,1780
20130601|2013-04-26 07:30,26,4.188,4.199,4.182,4.193,3811
20130601|2013-04-26 08:00,26,4.193,4.217,4.182,4.186,10574
20130601|2013-04-26 08:30,26,4.185,4.186,4.149,4.151,10275
20130601|2013-04-26 09:00,26,4.151,4.152,4.09,4.119,24592
20130601|2013-04-26 09:30,26,4.119,4.119,4.098,4.107,8093
20130601|2013-04-26 10:00,26,4.107,4.132,4.103,4.128,6969
20130601|2013-04-26 10:30,26,4.127,4.141,4.119,4.121,6275
20130601|2013-04-26 11:00,26,4.12,4.15,4.119,4.143,6496
20130601|2013-04-26 11:30,26,4.143,4.146,4.12,4.142,4358
20130601|2013-04-26 12:00,26,4.142,4.161,4.14,4.16,4514
20130601|2013-04-26 12:30,26,4.16,4.175,4.156,4.157,5661
20130601|2013-04-26 13:00,26,4.157,4.235,4.151,4.228,22521
20130601|2013-04-26 13:30,26,4.227,4.257,4.224,4.243,7977
20130601|2013-04-26 14:00,26,4.243,4.249,4.236,4.241,1339
20130601|2013-04-26 14:30,26,4.242,4.254,4.24,4.243,1843
20130601|2013-04-26 15:00,26,4.244,4.247,4.24,4.246,846
20130601|2013-04-26 15:30,26,4.246,4.251,4.243,4.248,343
20130601|2013-04-26 16:00,26,4.249,4.25,4.248,4.248,171
20130601|2013-04-28 17:00,29,4.233,4.289,4.227,4.283,643
20130601|2013-04-28 17:30,29,4.283,4.287,4.28,4.286,215
20130601|2013-04-28 18:00,29,4.288,4.29,4.283,4.285,151
20130601|2013-04-28 18:30,29,4.283,4.285,4.281,4.284,56
20130601|2013-04-28 19:00,29,4.283,4.285,4.28,4.28,55
20130601|2013-04-28 19:30,29,4.281,4.283,4.279,4.28,70
20130601|2013-04-28 20:00,29,4.28,4.285,4.279,4.279,105
20130601|2013-04-28 20:30,29,4.279,4.281,4.279,4.281,58
20130601|2013-04-28 21:00,29,4.281,4.285,4.278,4.283,89
20130601|2013-04-28 21:30,29,4.281,4.284,4.28,4.281,20
20130601|2013-04-28 22:00,29,4.28,4.28,4.274,4.275,54
20130601|2013-04-28 22:30,29,4.275,4.275,4.265,4.266,179
20130601|2013-04-28 23:00,29,4.266,4.269,4.262,4.268,79
20130601|2013-04-28 23:30,29,4.268,4.275,4.248,4.266,624
20130601|2013-04-29 00:00,29,4.265,4.27,4.249,4.252,370
20130601|2013-04-29 00:30,29,4.251,4.254,4.238,4.24,552
20130601|2013-04-29 01:00,29,4.241,4.241,4.225,4.225,574
20130601|2013-04-29 01:30,29,4.226,4.246,4.226,4.246,407
20130601|2013-04-29 02:00,29,4.245,4.262,4.245,4.253,349
20130601|2013-04-29 02:30,29,4.254,4.256,4.245,4.245,119
20130601|2013-04-29 03:00,29,4.244,4.258,4.242,4.254,111
20130601|2013-04-29 03:30,29,4.256,4.259,4.25,4.259,155
20130601|2013-04-29 04:00,29,4.259,4.276,4.257,4.263,281
20130601|2013-04-29 04:30,29,4.264,4.264,4.256,4.256,103
20130601|2013-04-29 05:00,29,4.257,4.266,4.253,4.262,143
20130601|2013-04-29 05:30,29,4.262,4.269,4.259,4.26,346
20130601|2013-04-29 06:00,29,4.26,4.262,4.259,4.261,184
20130601|2013-04-29 06:30,29,4.262,4.28,4.254,4.276,1686
20130601|2013-04-29 07:00,29,4.276,4.286,4.265,4.285,1995
20130601|2013-04-29 07:30,29,4.286,4.316,4.284,4.291,6569
20130601|2013-04-29 08:00,29,4.29,4.329,4.289,4.305,10043
20130601|2013-04-29 08:30,29,4.304,4.32,4.295,4.315,5655
20130601|2013-04-29 09:00,29,4.314,4.355,4.309,4.349,10420
20130601|2013-04-29 09:30,29,4.348,4.376,4.347,4.359,18661
20130601|2013-04-29 10:00,29,4.359,4.368,4.348,4.361,5266
20130601|2013-04-29 10:30,29,4.362,4.372,4.354,4.365,3792
20130601|2013-04-29 11:00,29,4.364,4.369,4.347,4.356,3725
20130601|2013-04-29 11:30,29,4.356,4.383,4.345,4.378,5574
20130601|2013-04-29 12:00,29,4.378,4.386,4.365,4.366,4280
20130601|2013-04-29 12:30,29,4.366,4.384,4.358,4.378,3959
20130601|2013-04-29 13:00,29,4.378,4.395,4.376,4.393,9741
20130601|2013-04-29 13:30,29,4.392,4.395,4.389,4.391,2441
20130601|2013-04-29 14:00,29,4.392,4.392,4.381,4.387,935
20130601|2013-04-29 14:30,29,4.385,4.387,4.381,4.385,715
20130601|2013-04-29 15:00,29,4.382,4.385,4.373,4.377,740
20130601|2013-04-29 15:30,29,4.377,4.385,4.376,4.38,142
20130601|2013-04-29 19:30,30,4.376,4.377,4.376,4.376,4
20130601|2013-04-30 06:00,30,4.369,4.371,4.367,4.37,64
20130601|2013-04-30 06:30,30,4.37,4.375,4.355,4.358,1057
20130601|2013-04-30 07:00,30,4.357,4.363,4.341,4.346,2550
20130601|2013-04-30 07:30,30,4.345,4.368,4.332,4.352,6035
20130601|2013-04-30 08:00,30,4.352,4.389,4.339,4.382,8619
20130601|2013-04-30 08:30,30,4.381,4.383,4.328,4.347,9974
20130601|2013-04-30 09:00,30,4.346,4.364,4.343,4.355,11573
20130601|2013-04-30 09:30,30,4.356,4.357,4.334,4.352,6270
20130601|2013-04-30 10:00,30,4.353,4.397,4.352,4.375,9612
20130601|2013-04-30 10:30,30,4.376,4.379,4.356,4.371,4337
20130601|2013-04-30 11:00,30,4.371,4.371,4.327,4.347,10363
20130601|2013-04-30 11:30,30,4.347,4.355,4.322,4.342,6329
20130601|2013-04-30 12:00,30,4.342,4.354,4.328,4.331,2314
20130601|2013-04-30 12:30,30,4.332,4.35,4.322,4.344,4724
20130601|2013-04-30 13:00,30,4.343,4.369,4.337,4.345,11291
20130601|2013-04-30 13:30,30,4.345,4.35,4.341,4.343,1268
20130601|2013-04-30 14:00,30,4.342,4.349,4.337,4.349,609
20130601|2013-04-30 14:30,30,4.348,4.355,4.341,4.342,687
20130601|2013-04-30 15:00,30,4.342,4.342,4.334,4.341,353
20130601|2013-04-30 15:30,30,4.338,4.346,4.336,4.341,146
20130601|2013-04-30 16:00,30,4.341,4.345,4.341,4.345,40
20130601|2013-04-30 17:00,1,4.34,4.353,4.34,4.351,223
20130601|2013-04-30 17:30,1,4.35,4.35,4.347,4.349,28
20130601|2013-04-30 18:00,1,4.349,4.35,4.349,4.349,17
20130601|2013-04-30 18:30,1,4.349,4.354,4.347,4.349,39
20130601|2013-04-30 19:00,1,4.352,4.356,4.349,4.351,73
20130601|2013-04-30 19:30,1,4.354,4.364,4.353,4.359,56
20130601|2013-04-30 20:00,1,4.358,4.36,4.358,4.358,37
20130601|2013-04-30 20:30,1,4.358,4.364,4.358,4.362,69
20130601|2013-04-30 21:00,1,4.362,4.364,4.36,4.361,17
20130601|2013-04-30 21:30,1,4.361,4.362,4.357,4.357,16
20130601|2013-04-30 22:00,1,4.357,4.367,4.357,4.366,71
20130601|2013-04-30 22:30,1,4.365,4.365,4.359,4.359,31
20130601|2013-04-30 23:00,1,4.358,4.36,4.357,4.358,42
20130601|2013-04-30 23:30,1,4.36,4.361,4.358,4.358,5
20130601|2013-05-01 00:00,1,4.361,4.365,4.361,4.365,36
20130601|2013-05-01 00:30,1,4.367,4.369,4.364,4.369,43
20130601|2013-05-01 01:00,1,4.37,4.378,4.369,4.376,73
20130601|2013-05-01 01:30,1,4.376,4.378,4.373,4.375,56
20130601|2013-05-01 02:00,1,4.377,4.377,4.358,4.359,92
20130601|2013-05-01 02:30,1,4.358,4.366,4.357,4.364,65
20130601|2013-05-01 03:00,1,4.363,4.363,4.361,4.362,27
20130601|2013-05-01 03:30,1,4.362,4.365,4.362,4.364,54
20130601|2013-05-01 04:00,1,4.365,4.365,4.356,4.358,188
20130601|2013-05-01 04:30,1,4.357,4.365,4.355,4.365,243
20130601|2013-05-01 05:00,1,4.368,4.377,4.361,4.375,286
20130601|2013-05-01 05:30,1,4.374,4.379,4.371,4.378,292
20130601|2013-05-01 06:00,1,4.378,4.386,4.378,4.385,865
20130601|2013-05-01 06:30,1,4.383,4.395,4.381,4.383,1439
20130601|2013-05-01 07:00,1,4.382,4.383,4.367,4.372,2506
20130601|2013-05-01 07:30,1,4.372,4.382,4.363,4.364,3468
20130601|2013-05-01 08:00,1,4.365,4.4,4.363,4.384,9342
20130601|2013-05-01 08:30,1,4.384,4.434,4.384,4.423,12413
20130601|2013-05-01 09:00,1,4.422,4.444,4.413,4.432,10676
20130601|2013-05-01 09:30,1,4.432,4.432,4.397,4.407,7211
20130601|2013-05-01 10:00,1,4.406,4.424,4.398,4.419,5265
20130601|2013-05-01 10:30,1,4.42,4.428,4.406,4.412,4584
20130601|2013-05-01 11:00,1,4.411,4.411,4.362,4.375,12318
20130601|2013-05-01 11:30,1,4.376,4.397,4.366,4.374,6325
20130601|2013-05-01 12:00,1,4.373,4.392,4.371,4.377,3449
20130601|2013-05-01 12:30,1,4.378,4.379,4.325,4.351,14757
20130601|2013-05-01 13:00,1,4.351,4.363,4.315,4.326,13145
20130601|2013-05-01 13:30,1,4.327,4.328,4.316,4.321,2565
20130601|2013-05-01 14:00,1,4.322,4.326,4.315,4.316,1095
20130601|2013-05-01 14:30,1,4.316,4.325,4.315,4.324,796
20130601|2013-05-01 15:00,1,4.321,4.326,4.318,4.325,263
20130601|2013-05-01 15:30,1,4.325,4.325,4.32,4.32,207
20130601|2013-05-01 16:00,1,4.32,4.32,4.31,4.314,170
20130601|2013-05-01 17:00,2,4.313,4.319,4.306,4.318,79
20130601|2013-05-01 17:30,2,4.316,4.32,4.316,4.319,21
20130601|2013-05-01 18:00,2,4.317,4.323,4.316,4.322,44
20130601|2013-05-01 18:30,2,4.319,4.319,4.306,4.315,48
20130601|2013-05-01 19:00,2,4.313,4.314,4.31,4.311,16
20130601|2013-05-01 19:30,2,4.311,4.313,4.309,4.309,21
20130601|2013-05-01 20:00,2,4.309,4.314,4.309,4.311,18
20130601|2013-05-01 20:30,2,4.315,4.315,4.311,4.313,16
20130601|2013-05-01 21:00,2,4.313,4.313,4.31,4.311,36
20130601|2013-05-01 21:30,2,4.31,4.312,4.308,4.308,24
20130601|2013-05-01 22:00,2,4.308,4.309,4.307,4.308,52
20130601|2013-05-01 22:30,2,4.309,4.32,4.309,4.318,117
20130601|2013-05-01 23:00,2,4.317,4.327,4.317,4.325,102
20130601|2013-05-01 23:30,2,4.326,4.336,4.325,4.334,281
20130601|2013-05-02 00:00,2,4.334,4.334,4.326,4.331,120
20130601|2013-05-02 00:30,2,4.33,4.345,4.328,4.344,255
20130601|2013-05-02 01:00,2,4.345,4.346,4.341,4.343,88
20130601|2013-05-02 01:30,2,4.343,4.343,4.334,4.336,159
20130601|2013-05-02 02:00,2,4.337,4.339,4.334,4.335,46
20130601|2013-05-02 02:30,2,4.337,4.345,4.335,4.345,75
20130601|2013-05-02 03:00,2,4.344,4.354,4.34,4.354,390
20130601|2013-05-02 03:30,2,4.353,4.356,4.344,4.346,253
20130601|2013-05-02 04:00,2,4.345,4.346,4.341,4.342,75
20130601|2013-05-02 04:30,2,4.341,4.348,4.336,4.347,219
20130601|2013-05-02 05:00,2,4.346,4.35,4.343,4.35,284
20130601|2013-05-02 05:30,2,4.35,4.357,4.35,4.355,552
20130601|2013-05-02 06:00,2,4.356,4.357,4.348,4.35,442
20130601|2013-05-02 06:30,2,4.351,4.352,4.336,4.346,594
20130601|2013-05-02 07:00,2,4.348,4.364,4.342,4.345,2028
20130601|2013-05-02 07:30,2,4.346,4.355,4.337,4.35,2688
20130601|2013-05-02 08:00,2,4.351,4.353,4.311,4.314,7185
20130601|2013-05-02 08:30,2,4.313,4.316,4.275,4.288,11743
20130601|2013-05-02 09:00,2,4.287,4.301,4.28,4.297,6848
20130601|2013-05-02 09:30,2,4.289,4.289,4.096,4.109,59772
20130601|2013-05-02 10:00,2,4.109,4.113,4.069,4.093,22028
20130601|2013-05-02 10:30,2,4.093,4.095,4.06,4.065,14035
20130601|2013-05-02 11:00,2,4.065,4.078,4.037,4.074,17834
20130601|2013-05-02 11:30,2,4.076,4.085,4.054,4.057,7835
20130601|2013-05-02 12:00,2,4.058,4.066,4.05,4.052,5543
20130601|2013-05-02 12:30,2,4.051,4.055,4.017,4.048,12237
20130601|2013-05-02 13:00,2,4.048,4.056,4.019,4.031,15546
20130601|2013-05-02 13:30,2,4.031,4.052,4.03,4.049,3224
20130601|2013-05-02 14:00,2,4.049,4.055,4.044,4.049,1552
20130601|2013-05-02 14:30,2,4.049,4.06,4.049,4.054,1453
20130601|2013-05-02 15:00,2,4.054,4.06,4.053,4.058,725
20130601|2013-05-02 15:30,2,4.058,4.059,4.045,4.049,433
20130601|2013-05-02 16:00,2,4.048,4.05,4.04,4.042,193
20130601|2013-05-02 17:00,3,4.043,4.051,4.042,4.044,199
20130601|2013-05-02 17:30,3,4.045,4.048,4.045,4.046,33
20130601|2013-05-02 18:00,3,4.048,4.048,4.042,4.043,38
20130601|2013-05-02 18:30,3,4.042,4.042,4.04,4.041,44
20130601|2013-05-02 19:00,3,4.041,4.047,4.041,4.046,23
20130601|2013-05-02 19:30,3,4.047,4.047,4.035,4.042,97
20130601|2013-05-02 20:00,3,4.042,4.044,4.038,4.041,18
20130601|2013-05-02 20:30,3,4.041,4.041,4.037,4.038,21
20130601|2013-05-02 21:00,3,4.041,4.041,4.037,4.041,30
20130601|2013-05-02 21:30,3,4.041,4.048,4.038,4.045,134
20130601|2013-05-02 22:00,3,4.046,4.046,4.041,4.041,34
20130601|2013-05-02 22:30,3,4.043,4.043,4.034,4.036,68
20130601|2013-05-02 23:00,3,4.036,4.037,4.023,4.023,478
20130601|2013-05-02 23:30,3,4.027,4.037,4.026,4.029,175
20130601|2013-05-03 00:00,3,4.029,4.033,4.02,4.023,334
20130601|2013-05-03 00:30,3,4.024,4.025,4.02,4.025,121
20130601|2013-05-03 01:00,3,4.024,4.026,4.022,4.024,76
20130601|2013-05-03 01:30,3,4.025,4.025,4.003,4.003,760
20130601|2013-05-03 02:00,3,4.004,4.008,4,4,827
20130601|2013-05-03 02:30,3,4,4.003,3.987,3.987,1062
20130601|2013-05-03 03:00,3,3.987,3.988,3.985,3.987,335
20130601|2013-05-03 03:30,3,3.987,3.996,3.985,3.985,332
20130601|2013-05-03 04:00,3,3.986,3.987,3.985,3.987,161
20130601|2013-05-03 04:30,3,3.987,4.003,3.985,4.003,360
20130601|2013-05-03 05:00,3,4.004,4.016,4,4.001,345
20130601|2013-05-03 05:30,3,4.001,4.006,3.988,3.99,600
20130601|2013-05-03 06:00,3,3.99,4.004,3.988,4.001,623
20130601|2013-05-03 06:30,3,4,4.038,3.999,4.036,1336
20130601|2013-05-03 07:00,3,4.035,4.059,4.026,4.051,3350
20130601|2013-05-03 07:30,3,4.051,4.06,4.027,4.036,3989
20130601|2013-05-03 08:00,3,4.037,4.046,3.977,4.029,16162
20130601|2013-05-03 08:30,3,4.028,4.044,4.023,4.034,6199
20130601|2013-05-03 09:00,3,4.033,4.035,4.006,4.014,5524
20130601|2013-05-03 09:30,3,4.013,4.02,4.003,4.015,4353
20130601|2013-05-03 10:00,3,4.016,4.048,4.013,4.029,8445
20130601|2013-05-03 10:30,3,4.028,4.055,4.026,4.049,4797
20130601|2013-05-03 11:00,3,4.048,4.05,4.031,4.044,2790
20130601|2013-05-03 11:30,3,4.043,4.048,4.027,4.035,2297
20130601|2013-05-03 12:00,3,4.035,4.049,4.029,4.04,3084
20130601|2013-05-03 12:30,3,4.04,4.05,4.034,4.042,2802
20130601|2013-05-03 13:00,3,4.041,4.047,4.029,4.04,6719
20130601|2013-05-03 13:30,3,4.04,4.07,4.038,4.069,2940
20130601|2013-05-03 14:00,3,4.068,4.068,4.053,4.066,1625
20130601|2013-05-03 14:30,3,4.067,4.067,4.053,4.059,821
20130601|2013-05-03 15:00,3,4.058,4.058,4.052,4.054,222
20130601|2013-05-03 15:30,3,4.054,4.055,4.048,4.051,222
20130601|2013-05-03 16:00,3,4.05,4.052,4.045,4.052,102
20130601|2013-05-05 17:00,6,4.012,4.02,4.01,4.01,351
20130601|2013-05-05 17:30,6,4.01,4.014,4.01,4.014,28
20130601|2013-05-05 18:00,6,4.014,4.015,4.012,4.013,50
20130601|2013-05-05 18:30,6,4.014,4.02,4.013,4.02,71
20130601|2013-05-05 19:00,6,4.019,4.028,4.018,4.026,134
20130601|2013-05-05 19:30,6,4.027,4.033,4.027,4.029,53
20130601|2013-05-05 20:00,6,4.029,4.033,4.029,4.029,23
20130601|2013-05-05 20:30,6,4.029,4.031,4.022,4.022,54
20130601|2013-05-05 21:00,6,4.023,4.027,4.02,4.027,73
20130601|2013-05-05 21:30,6,4.028,4.028,4.027,4.027,6
20130601|2013-05-05 22:00,6,4.027,4.027,4.026,4.027,16
20130601|2013-05-05 22:30,6,4.027,4.027,4.023,4.027,12
20130601|2013-05-05 23:00,6,4.026,4.027,4.026,4.026,30
20130601|2013-05-05 23:30,6,4.026,4.026,4.012,4.013,165
20130601|2013-05-06 00:00,6,4.013,4.014,4.009,4.012,104
20130601|2013-05-06 00:30,6,4.014,4.019,4.012,4.017,30
20130601|2013-05-06 01:00,6,4.016,4.018,4.009,4.009,38
20130601|2013-05-06 01:30,6,4.01,4.012,4.009,4.012,63
20130601|2013-05-06 02:00,6,4.012,4.021,4.012,4.019,156
20130601|2013-05-06 02:30,6,4.022,4.022,4.013,4.017,28
20130601|2013-05-06 03:00,6,4.016,4.016,4.008,4.009,74
20130601|2013-05-06 03:30,6,4.01,4.011,4.009,4.009,44
20130601|2013-05-06 04:00,6,4.009,4.011,4.008,4.01,31
20130601|2013-05-06 04:30,6,4.011,4.011,4.004,4.005,45
20130601|2013-05-06 05:00,6,4.005,4.009,4,4.005,222
20130601|2013-05-06 05:30,6,4.005,4.009,3.999,4.007,134
20130601|2013-05-06 06:00,6,4.008,4.02,4.008,4.02,204
20130601|2013-05-06 06:30,6,4.019,4.028,4.017,4.023,435
20130601|2013-05-06 07:00,6,4.023,4.023,3.991,4,3186
20130601|2013-05-06 07:30,6,4,4.02,3.989,3.99,3699
20130601|2013-05-06 08:00,6,3.992,4.014,3.971,4.004,7846
20130601|2013-05-06 08:30,6,4.004,4.043,4.004,4.038,7039
20130601|2013-05-06 09:00,6,4.038,4.056,4.035,4.05,5678
20130601|2013-05-06 09:30,6,4.05,4.05,4.035,4.04,4261
20130601|2013-05-06 10:00,6,4.039,4.04,4.022,4.029,3566
20130601|2013-05-06 10:30,6,4.028,4.036,4.015,4.024,2506
20130601|2013-05-06 11:00,6,4.023,4.027,3.995,4.014,4800
20130601|2013-05-06 11:30,6,4.014,4.016,3.989,3.993,5051
20130601|2013-05-06 12:00,6,3.993,3.997,3.982,3.988,3958
20130601|2013-05-06 12:30,6,3.988,4.007,3.986,4.003,3562
20130601|2013-05-06 13:00,6,4.002,4.026,4.001,4.012,6066
20130601|2013-05-06 13:30,6,4.013,4.029,4.012,4.025,1350
20130601|2013-05-06 14:00,6,4.025,4.029,4.019,4.028,663
20130601|2013-05-06 14:30,6,4.029,4.034,4.024,4.027,716
20130601|2013-05-06 15:00,6,4.027,4.039,4.024,4.032,691
20130601|2013-05-06 15:30,6,4.032,4.034,3.986,3.993,1425
20130601|2013-05-06 16:00,6,3.993,3.998,3.988,3.997,236
20130601|2013-05-06 17:00,7,4,4.005,3.991,3.997,198
20130601|2013-05-06 17:30,7,3.995,3.998,3.993,3.997,27
20130601|2013-05-06 18:00,7,3.996,3.997,3.992,3.992,25
20130601|2013-05-06 18:30,7,3.994,3.996,3.992,3.992,10
20130601|2013-05-06 19:00,7,3.994,3.997,3.993,3.996,52
20130601|2013-05-06 19:30,7,3.996,3.997,3.995,3.995,37
20130601|2013-05-06 20:00,7,3.993,3.996,3.989,3.989,45
20130601|2013-05-06 20:30,7,3.989,3.99,3.987,3.988,38
20130601|2013-05-06 21:00,7,3.988,3.992,3.988,3.992,32
20130601|2013-05-06 21:30,7,3.993,3.995,3.989,3.991,20
20130601|2013-05-06 22:00,7,3.989,3.99,3.986,3.99,23
20130601|2013-05-06 22:30,7,3.99,3.994,3.99,3.994,35
20130601|2013-05-06 23:30,7,3.992,3.995,3.989,3.994,33
20130601|2013-05-07 00:00,7,3.994,3.997,3.994,3.995,85
20130601|2013-05-07 00:30,7,3.996,3.996,3.976,3.976,186
20130601|2013-05-07 01:00,7,3.978,3.985,3.976,3.977,189
20130601|2013-05-07 01:30,7,3.977,3.98,3.977,3.978,67
20130601|2013-05-07 02:00,7,3.979,3.985,3.978,3.982,113
20130601|2013-05-07 02:30,7,3.985,3.987,3.981,3.986,91
20130601|2013-05-07 03:00,7,3.985,3.991,3.985,3.986,92
20130601|2013-05-07 03:30,7,3.987,3.988,3.986,3.986,17
20130601|2013-05-07 04:00,7,3.987,3.99,3.985,3.988,60
20130601|2013-05-07 04:30,7,3.987,3.988,3.975,3.982,230
20130601|2013-05-07 05:00,7,3.982,3.989,3.981,3.988,137
20130601|2013-05-07 05:30,7,3.987,3.993,3.982,3.984,249
20130601|2013-05-07 06:00,7,3.983,3.984,3.976,3.979,318
20130601|2013-05-07 06:30,7,3.978,3.984,3.965,3.978,1568
20130601|2013-05-07 07:00,7,3.978,3.978,3.96,3.975,2430
20130601|2013-05-07 07:30,7,3.975,3.98,3.964,3.965,3391
20130601|2013-05-07 08:00,7,3.966,3.994,3.963,3.987,7002
20130601|2013-05-07 08:30,7,3.987,3.997,3.968,3.968,5136
20130601|2013-05-07 09:00,7,3.968,3.973,3.942,3.95,8761
20130601|2013-05-07 09:30,7,3.95,3.958,3.932,3.938,6783
20130601|2013-05-07 10:00,7,3.938,3.943,3.928,3.938,6086
20130601|2013-05-07 10:30,7,3.937,3.954,3.935,3.949,4182
20130601|2013-05-07 11:00,7,3.948,3.95,3.939,3.941,2173
20130601|2013-05-07 11:30,7,3.941,3.941,3.926,3.934,3163
20130601|2013-05-07 12:00,7,3.934,3.942,3.933,3.935,1764
20130601|2013-05-07 12:30,7,3.934,3.941,3.926,3.938,3319
20130601|2013-05-07 13:00,7,3.938,3.943,3.916,3.922,8186
20130601|2013-05-07 13:30,7,3.922,3.931,3.921,3.927,2311
20130601|2013-05-07 14:00,7,3.926,3.932,3.925,3.927,968
20130601|2013-05-07 14:30,7,3.927,3.941,3.927,3.939,907
20130601|2013-05-07 15:00,7,3.939,3.94,3.932,3.932,327
20130601|2013-05-07 15:30,7,3.931,3.932,3.918,3.919,414
20130601|2013-05-07 16:00,7,3.92,3.921,3.917,3.919,85
20130601|2013-05-07 17:00,8,3.915,3.925,3.896,3.897,727
20130601|2013-05-07 17:30,8,3.896,3.902,3.895,3.898,133
20130601|2013-05-07 18:00,8,3.898,3.902,3.898,3.901,90
20130601|2013-05-07 18:30,8,3.902,3.904,3.9,3.904,56
20130601|2013-05-07 19:00,8,3.903,3.908,3.903,3.907,59
20130601|2013-05-07 19:30,8,3.908,3.91,3.906,3.908,86
20130601|2013-05-07 20:00,8,3.907,3.908,3.904,3.908,35
20130601|2013-05-07 20:30,8,3.908,3.909,3.903,3.904,37
20130601|2013-05-07 21:00,8,3.905,3.906,3.903,3.906,95
20130601|2013-05-07 21:30,8,3.906,3.907,3.903,3.904,44
20130601|2013-05-07 22:00,8,3.906,3.908,3.905,3.907,33
20130601|2013-05-07 22:30,8,3.907,3.907,3.902,3.904,83
20130601|2013-05-07 23:00,8,3.904,3.905,3.903,3.905,91
20130601|2013-05-07 23:30,8,3.905,3.908,3.902,3.906,146
20130601|2013-05-08 00:00,8,3.905,3.91,3.903,3.905,99
20130601|2013-05-08 00:30,8,3.907,3.907,3.898,3.9,119
20130601|2013-05-08 01:00,8,3.899,3.9,3.896,3.899,121
20130601|2013-05-08 01:30,8,3.899,3.899,3.896,3.897,107
20130601|2013-05-08 02:00,8,3.899,3.9,3.897,3.897,98
20130601|2013-05-08 02:30,8,3.898,3.902,3.898,3.898,164
20130601|2013-05-08 03:00,8,3.9,3.9,3.897,3.899,170
20130601|2013-05-08 03:30,8,3.899,3.902,3.898,3.901,63
20130601|2013-05-08 04:00,8,3.901,3.903,3.898,3.898,104
20130601|2013-05-08 04:30,8,3.899,3.909,3.898,3.909,94
20130601|2013-05-08 05:00,8,3.909,3.909,3.898,3.904,235
20130601|2013-05-08 05:30,8,3.904,3.926,3.902,3.925,693
20130601|2013-05-08 06:00,8,3.926,3.93,3.919,3.929,485
20130601|2013-05-08 06:30,8,3.93,3.95,3.929,3.95,1369
20130601|2013-05-08 07:00,8,3.949,3.96,3.94,3.954,2016
20130601|2013-05-08 07:30,8,3.954,3.966,3.95,3.957,4052
20130601|2013-05-08 08:00,8,3.958,3.974,3.947,3.97,9323
20130601|2013-05-08 08:30,8,3.97,3.972,3.953,3.967,3707
20130601|2013-05-08 09:00,8,3.965,3.969,3.945,3.949,4019
20130601|2013-05-08 09:30,8,3.949,3.953,3.937,3.944,3635
20130601|2013-05-08 10:00,8,3.944,3.967,3.94,3.966,3671
20130601|2013-05-08 10:30,8,3.966,3.967,3.953,3.96,2400
20130601|2013-05-08 11:00,8,3.959,3.961,3.947,3.949,2073
20130601|2013-05-08 11:30,8,3.95,3.967,3.943,3.965,2282
20130601|2013-05-08 12:00,8,3.964,3.966,3.951,3.958,1952
20130601|2013-05-08 12:30,8,3.959,3.973,3.953,3.965,2676
20130601|2013-05-08 13:00,8,3.965,3.989,3.963,3.977,9001
20130601|2013-05-08 13:30,8,3.978,3.98,3.972,3.975,1579
20130601|2013-05-08 14:00,8,3.974,3.983,3.973,3.981,808
20130601|2013-05-08 14:30,8,3.982,3.983,3.976,3.981,660
20130601|2013-05-08 15:00,8,3.982,3.984,3.973,3.975,522
20130601|2013-05-08 15:30,8,3.974,3.98,3.973,3.973,318
20130601|2013-05-08 16:00,8,3.974,3.974,3.967,3.967,261
20130601|2013-05-08 17:00,9,3.976,3.976,3.96,3.96,183
20130601|2013-05-08 17:30,9,3.961,3.961,3.956,3.957,57
20130601|2013-05-08 18:00,9,3.955,3.956,3.946,3.949,95
20130601|2013-05-08 18:30,9,3.95,3.963,3.949,3.957,408
20130601|2013-05-08 19:00,9,3.958,3.963,3.946,3.946,291
20130601|2013-05-08 19:30,9,3.946,3.949,3.944,3.949,64
20130601|2013-05-08 20:00,9,3.946,3.949,3.946,3.947,41
20130601|2013-05-08 20:30,9,3.947,3.95,3.945,3.949,106
20130601|2013-05-08 21:00,9,3.948,3.949,3.947,3.948,42
20130601|2013-05-08 21:30,9,3.948,3.948,3.947,3.948,20
20130601|2013-05-08 22:00,9,3.948,3.948,3.948,3.948,20
20130601|2013-05-08 22:30,9,3.948,3.949,3.947,3.947,55
20130601|2013-05-08 23:00,9,3.948,3.949,3.948,3.948,40
20130601|2013-05-08 23:30,9,3.949,3.949,3.933,3.934,317
20130601|2013-05-09 00:00,9,3.934,3.938,3.932,3.934,284
20130601|2013-05-09 00:30,9,3.933,3.933,3.928,3.931,132
20130601|2013-05-09 01:00,9,3.931,3.931,3.928,3.929,192
20130601|2013-05-09 01:30,9,3.929,3.93,3.928,3.929,94
20130601|2013-05-09 02:00,9,3.929,3.932,3.923,3.925,175
20130601|2013-05-09 02:30,9,3.925,3.932,3.925,3.93,97
20130601|2013-05-09 03:00,9,3.93,3.934,3.93,3.932,68
20130601|2013-05-09 03:30,9,3.932,3.935,3.932,3.932,125
20130601|2013-05-09 04:00,9,3.933,3.934,3.93,3.931,153
20130601|2013-05-09 04:30,9,3.93,3.933,3.93,3.931,121
20130601|2013-05-09 05:00,9,3.931,3.95,3.93,3.948,397
20130601|2013-05-09 05:30,9,3.948,3.95,3.942,3.949,225
20130601|2013-05-09 06:00,9,3.95,3.955,3.939,3.944,460
20130601|2013-05-09 06:30,9,3.944,3.967,3.937,3.956,756
20130601|2013-05-09 07:00,9,3.957,3.964,3.941,3.944,1479
20130601|2013-05-09 07:30,9,3.944,3.973,3.944,3.97,2679
20130601|2013-05-09 08:00,9,3.97,3.97,3.952,3.96,3011
20130601|2013-05-09 08:30,9,3.959,3.971,3.957,3.964,3348
20130601|2013-05-09 09:00,9,3.964,3.965,3.9,3.907,7457
20130601|2013-05-09 09:30,9,3.905,3.973,3.883,3.959,31230
20130601|2013-05-09 10:00,9,3.959,3.996,3.957,3.98,15040
20130601|2013-05-09 10:30,9,3.98,4.013,3.979,4.01,10568
20130601|2013-05-09 11:00,9,4.01,4.02,3.984,3.989,9479
20130601|2013-05-09 11:30,9,3.988,3.996,3.982,3.987,2536
20130601|2013-05-09 12:00,9,3.986,3.988,3.971,3.976,3878
20130601|2013-05-09 12:30,9,3.975,3.998,3.974,3.996,2513
20130601|2013-05-09 13:00,9,3.996,4.005,3.979,3.981,6879
20130601|2013-05-09 13:30,9,3.98,3.981,3.972,3.977,1658
20130601|2013-05-09 14:00,9,3.976,3.983,3.974,3.978,735
20130601|2013-05-09 14:30,9,3.978,3.981,3.974,3.976,561
20130601|2013-05-09 15:00,9,3.976,3.98,3.975,3.978,436
20130601|2013-05-09 15:30,9,3.976,3.977,3.97,3.971,408
20130601|2013-05-09 16:00,9,3.97,3.97,3.965,3.965,189
20130601|2013-05-09 17:00,10,3.967,3.972,3.954,3.955,118
20130601|2013-05-09 17:30,10,3.957,3.957,3.953,3.956,22
20130601|2013-05-09 18:00,10,3.957,3.959,3.956,3.958,12
20130601|2013-05-09 18:30,10,3.957,3.959,3.955,3.955,11
20130601|2013-05-09 19:00,10,3.955,3.962,3.954,3.958,65
20130601|2013-05-09 19:30,10,3.957,3.961,3.955,3.96,49
20130601|2013-05-09 20:00,10,3.96,3.96,3.953,3.953,144
20130601|2013-05-09 20:30,10,3.953,3.956,3.948,3.95,160
20130601|2013-05-09 21:00,10,3.95,3.954,3.949,3.954,85
20130601|2013-05-09 21:30,10,3.952,3.955,3.95,3.952,58
20130601|2013-05-09 22:00,10,3.954,3.962,3.954,3.957,98
20130601|2013-05-09 22:30,10,3.959,3.96,3.955,3.959,44
20130601|2013-05-09 23:00,10,3.958,3.968,3.958,3.962,65
20130601|2013-05-09 23:30,10,3.963,3.964,3.949,3.949,93
20130601|2013-05-10 00:00,10,3.95,3.954,3.949,3.954,30
20130601|2013-05-10 00:30,10,3.956,3.956,3.948,3.952,78
20130601|2013-05-10 01:00,10,3.951,3.951,3.943,3.943,189
20130601|2013-05-10 01:30,10,3.944,3.946,3.942,3.946,70
20130601|2013-05-10 02:00,10,3.946,3.948,3.945,3.946,50
20130601|2013-05-10 02:30,10,3.947,3.947,3.937,3.942,172
20130601|2013-05-10 03:00,10,3.942,3.948,3.942,3.942,56
20130601|2013-05-10 03:30,10,3.942,3.944,3.941,3.941,56
20130601|2013-05-10 04:00,10,3.942,3.953,3.942,3.945,278
20130601|2013-05-10 04:30,10,3.946,3.95,3.944,3.945,134
20130601|2013-05-10 05:00,10,3.943,3.946,3.943,3.946,60
20130601|2013-05-10 05:30,10,3.946,3.952,3.946,3.949,263
20130601|2013-05-10 06:00,10,3.949,3.955,3.94,3.954,387
20130601|2013-05-10 06:30,10,3.954,3.983,3.95,3.979,1284
20130601|2013-05-10 07:00,10,3.977,3.989,3.973,3.983,2105
20130601|2013-05-10 07:30,10,3.983,4.01,3.974,3.992,4389
20130601|2013-05-10 08:00,10,3.993,4.001,3.964,3.976,5976
20130601|2013-05-10 08:30,10,3.976,4.003,3.973,3.987,5272
20130601|2013-05-10 09:00,10,3.988,4,3.977,3.986,3052
20130601|2013-05-10 09:30,10,3.987,3.987,3.972,3.979,3171
20130601|2013-05-10 10:00,10,3.978,3.979,3.96,3.967,3773
20130601|2013-05-10 10:30,10,3.966,3.968,3.953,3.954,3216
20130601|2013-05-10 11:00,10,3.954,3.956,3.927,3.93,7599
20130601|2013-05-10 11:30,10,3.929,3.937,3.913,3.924,5287
20130601|2013-05-10 12:00,10,3.924,3.939,3.916,3.917,4756
20130601|2013-05-10 12:30,10,3.917,3.924,3.908,3.91,5068
20130601|2013-05-10 13:00,10,3.91,3.926,3.907,3.909,8988
20130601|2013-05-10 13:30,10,3.908,3.916,3.907,3.913,2537
20130601|2013-05-10 14:00,10,3.913,3.914,3.909,3.91,428
20130601|2013-05-10 14:30,10,3.91,3.914,3.91,3.913,402
20130601|2013-05-10 15:00,10,3.913,3.918,3.911,3.913,243
20130601|2013-05-10 15:30,10,3.913,3.913,3.901,3.902,397
20130601|2013-05-10 16:00,10,3.902,3.907,3.898,3.907,269
20130601|2013-05-12 17:00,13,3.897,3.908,3.897,3.903,586
20130601|2013-05-12 17:30,13,3.904,3.905,3.901,3.901,39
20130601|2013-05-12 18:00,13,3.902,3.903,3.902,3.903,7
20130601|2013-05-12 18:30,13,3.902,3.902,3.899,3.9,56
20130601|2013-05-12 19:00,13,3.901,3.901,3.897,3.899,61
20130601|2013-05-12 19:30,13,3.899,3.9,3.899,3.899,15
20130601|2013-05-12 20:00,13,3.899,3.9,3.897,3.897,101
20130601|2013-05-12 20:30,13,3.896,3.897,3.89,3.892,298
20130601|2013-05-12 21:00,13,3.891,3.895,3.89,3.89,277
20130601|2013-05-12 21:30,13,3.891,3.893,3.89,3.89,25
20130601|2013-05-12 22:00,13,3.89,3.892,3.89,3.89,35
20130601|2013-05-12 22:30,13,3.89,3.894,3.89,3.891,94
20130601|2013-05-12 23:00,13,3.892,3.894,3.888,3.889,43
20130601|2013-05-12 23:30,13,3.889,3.894,3.888,3.891,99
20130601|2013-05-13 00:00,13,3.89,3.891,3.886,3.888,77
20130601|2013-05-13 00:30,13,3.888,3.9,3.888,3.895,191
20130601|2013-05-13 01:00,13,3.895,3.895,3.886,3.886,62
20130601|2013-05-13 01:30,13,3.886,3.898,3.886,3.898,170
20130601|2013-05-13 02:00,13,3.897,3.898,3.892,3.893,295
20130601|2013-05-13 02:30,13,3.893,3.894,3.889,3.889,144
20130601|2013-05-13 03:00,13,3.891,3.894,3.887,3.89,132
20130601|2013-05-13 03:30,13,3.892,3.9,3.89,3.897,140
20130601|2013-05-13 04:00,13,3.896,3.9,3.894,3.897,176
20130601|2013-05-13 04:30,13,3.897,3.902,3.893,3.901,158
20130601|2013-05-13 05:00,13,3.901,3.906,3.893,3.902,492
20130601|2013-05-13 05:30,13,3.902,3.91,3.901,3.909,282
20130601|2013-05-13 06:00,13,3.909,3.917,3.909,3.914,578
20130601|2013-05-13 06:30,13,3.915,3.927,3.913,3.926,1346
20130601|2013-05-13 07:00,13,3.925,3.936,3.92,3.929,2129
20130601|2013-05-13 07:30,13,3.928,3.95,3.923,3.938,3246
20130601|2013-05-13 08:00,13,3.937,3.954,3.926,3.95,6731
20130601|2013-05-13 08:30,13,3.951,3.974,3.94,3.972,7254
20130601|2013-05-13 09:00,13,3.972,3.977,3.963,3.967,4858
20130601|2013-05-13 09:30,13,3.967,3.972,3.959,3.965,3135
20130601|2013-05-13 10:00,13,3.966,3.972,3.943,3.943,4187
20130601|2013-05-13 10:30,13,3.943,3.963,3.94,3.954,3089
20130601|2013-05-13 11:00,13,3.955,3.964,3.932,3.934,3286
20130601|2013-05-13 11:30,13,3.934,3.948,3.933,3.944,2466
20130601|2013-05-13 12:00,13,3.944,3.947,3.911,3.918,5240
20130601|2013-05-13 12:30,13,3.918,3.931,3.911,3.918,3599
20130601|2013-05-13 13:00,13,3.917,3.929,3.914,3.926,6471
20130601|2013-05-13 13:30,13,3.926,3.938,3.92,3.932,3058
20130601|2013-05-13 14:00,13,3.932,3.935,3.926,3.929,474
20130601|2013-05-13 14:30,13,3.93,3.934,3.926,3.927,601
20130601|2013-05-13 15:00,13,3.929,3.933,3.927,3.927,460
20130601|2013-05-13 15:30,13,3.928,3.929,3.924,3.928,127
20130601|2013-05-13 16:00,13,3.925,3.942,3.924,3.937,329
20130601|2013-05-13 17:00,14,3.942,3.944,3.923,3.925,146
20130601|2013-05-13 17:30,14,3.923,3.935,3.923,3.935,159
20130601|2013-05-13 18:00,14,3.935,3.936,3.935,3.936,16
20130601|2013-05-13 18:30,14,3.936,3.943,3.933,3.942,70
20130601|2013-05-13 19:00,14,3.939,3.943,3.937,3.941,123
20130601|2013-05-13 19:30,14,3.94,3.94,3.935,3.937,21
20130601|2013-05-13 20:00,14,3.934,3.938,3.934,3.938,29
20130601|2013-05-13 20:30,14,3.94,3.94,3.937,3.938,40
20130601|2013-05-13 21:00,14,3.937,3.938,3.935,3.936,21
20130601|2013-05-13 21:30,14,3.936,3.938,3.932,3.932,35
20130601|2013-05-13 22:00,14,3.933,3.933,3.925,3.926,210
20130601|2013-05-13 22:30,14,3.926,3.927,3.924,3.924,33
20130601|2013-05-13 23:00,14,3.926,3.927,3.925,3.926,30
20130601|2013-05-13 23:30,14,3.927,3.934,3.926,3.934,41
20130601|2013-05-14 00:00,14,3.933,3.933,3.931,3.931,13
20130601|2013-05-14 00:30,14,3.931,3.933,3.928,3.933,25
20130601|2013-05-14 01:00,14,3.934,3.936,3.933,3.935,47
20130601|2013-05-14 01:30,14,3.933,3.933,3.926,3.926,19
20130601|2013-05-14 02:00,14,3.927,3.93,3.926,3.928,34
20130601|2013-05-14 02:30,14,3.928,3.929,3.926,3.926,47
20130601|2013-05-14 03:00,14,3.927,3.927,3.925,3.927,46
20130601|2013-05-14 03:30,14,3.926,3.928,3.926,3.928,24
20130601|2013-05-14 04:00,14,3.929,3.935,3.929,3.934,77
20130601|2013-05-14 04:30,14,3.934,3.941,3.928,3.939,131
20130601|2013-05-14 05:00,14,3.938,3.943,3.936,3.94,238
20130601|2013-05-14 05:30,14,3.941,3.942,3.938,3.939,167
20130601|2013-05-14 06:00,14,3.939,3.939,3.937,3.939,143
20130601|2013-05-14 06:30,14,3.938,3.959,3.931,3.956,1169
20130601|2013-05-14 07:00,14,3.956,3.981,3.952,3.973,3227
20130601|2013-05-14 07:30,14,3.974,3.975,3.964,3.971,2286
20130601|2013-05-14 08:00,14,3.972,3.996,3.97,3.996,8099
20130601|2013-05-14 08:30,14,3.995,4.01,3.99,3.993,10128
20130601|2013-05-14 09:00,14,3.993,3.995,3.982,3.985,3887
20130601|2013-05-14 09:30,14,3.985,4.007,3.98,3.984,5342
20130601|2013-05-14 10:00,14,3.984,3.992,3.976,3.984,4323
20130601|2013-05-14 10:30,14,3.983,3.99,3.977,3.986,2035
20130601|2013-05-14 11:00,14,3.985,3.987,3.974,3.983,3097
20130601|2013-05-14 11:30,14,3.983,3.995,3.98,3.99,2563
20130601|2013-05-14 12:00,14,3.99,4.001,3.986,3.999,2151
20130601|2013-05-14 12:30,14,3.999,4.006,3.989,4.002,3004
20130601|2013-05-14 13:00,14,4.002,4.028,3.997,4.02,11550
20130601|2013-05-14 13:30,14,4.02,4.02,4.011,4.015,1456
20130601|2013-05-14 14:00,14,4.015,4.018,4.012,4.012,711
20130601|2013-05-14 14:30,14,4.012,4.019,4.012,4.017,671
20130601|2013-05-14 15:00,14,4.016,4.024,4.015,4.022,568
20130601|2013-05-14 15:30,14,4.02,4.03,4.017,4.024,595
20130601|2013-05-14 16:00,14,4.024,4.025,4.018,4.02,214
20130601|2013-05-14 17:00,15,4.018,4.026,4.015,4.02,52
20130601|2013-05-14 17:30,15,4.02,4.02,4.016,4.016,13
20130601|2013-05-14 18:00,15,4.018,4.025,4.018,4.025,56
20130601|2013-05-14 18:30,15,4.025,4.03,4.025,4.026,41
20130601|2013-05-14 19:00,15,4.027,4.03,4.026,4.027,22
20130601|2013-05-14 19:30,15,4.028,4.029,4.025,4.025,17
20130601|2013-05-14 20:00,15,4.025,4.025,4.017,4.019,62
20130601|2013-05-14 20:30,15,4.019,4.021,4.015,4.015,59
20130601|2013-05-14 21:00,15,4.016,4.018,4.015,4.016,20
20130601|2013-05-14 21:30,15,4.016,4.017,4.014,4.014,10
20130601|2013-05-14 22:00,15,4.015,4.015,4.013,4.014,11
20130601|2013-05-14 22:30,15,4.013,4.018,4.012,4.018,22
20130601|2013-05-14 23:00,15,4.016,4.017,4.011,4.012,59
20130601|2013-05-14 23:30,15,4.013,4.016,4.011,4.015,39
20130601|2013-05-15 00:00,15,4.013,4.016,4.011,4.012,107
20130601|2013-05-15 00:30,15,4.012,4.013,4.011,4.013,14
20130601|2013-05-15 01:00,15,4.012,4.014,4.011,4.014,98
20130601|2013-05-15 01:30,15,4.015,4.02,4.014,4.019,151
20130601|2013-05-15 02:00,15,4.019,4.025,4.019,4.023,181
20130601|2013-05-15 02:30,15,4.024,4.026,4.021,4.025,114
20130601|2013-05-15 03:00,15,4.027,4.031,4.026,4.028,163
20130601|2013-05-15 03:30,15,4.028,4.03,4.023,4.03,91
20130601|2013-05-15 04:00,15,4.028,4.029,4.025,4.027,79
20130601|2013-05-15 04:30,15,4.026,4.042,4.026,4.037,303
20130601|2013-05-15 05:00,15,4.037,4.044,4.035,4.041,184
20130601|2013-05-15 05:30,15,4.041,4.043,4.037,4.04,294
20130601|2013-05-15 06:00,15,4.04,4.045,4.039,4.04,370
20130601|2013-05-15 06:30,15,4.04,4.043,4.026,4.041,1295
20130601|2013-05-15 07:00,15,4.041,4.057,4.038,4.046,4065
20130601|2013-05-15 07:30,15,4.046,4.072,4.037,4.062,4855
20130601|2013-05-15 08:00,15,4.063,4.078,4.054,4.069,7382
20130601|2013-05-15 08:30,15,4.066,4.07,4.045,4.056,3762
20130601|2013-05-15 09:00,15,4.056,4.066,4.048,4.051,3790
20130601|2013-05-15 09:30,15,4.05,4.061,4.044,4.054,3320
20130601|2013-05-15 10:00,15,4.054,4.061,4.042,4.06,3361
20130601|2013-05-15 10:30,15,4.062,4.074,4.06,4.067,3385
20130601|2013-05-15 11:00,15,4.068,4.074,4.063,4.07,2161
20130601|2013-05-15 11:30,15,4.071,4.076,4.062,4.067,2347
20130601|2013-05-15 12:00,15,4.067,4.074,4.047,4.054,3529
20130601|2013-05-15 12:30,15,4.056,4.068,4.051,4.062,2727
20130601|2013-05-15 13:00,15,4.062,4.073,4.056,4.069,5861
20130601|2013-05-15 13:30,15,4.07,4.07,4.063,4.064,1493
20130601|2013-05-15 14:00,15,4.065,4.071,4.063,4.07,470
20130601|2013-05-15 14:30,15,4.069,4.078,4.069,4.075,995
20130601|2013-05-15 15:00,15,4.074,4.078,4.067,4.067,569
20130601|2013-05-15 15:30,15,4.068,4.072,4.067,4.07,124
20130601|2013-05-15 16:00,15,4.07,4.076,4.07,4.071,184
20130601|2013-05-15 17:00,16,4.095,4.095,4.073,4.091,643
20130601|2013-05-15 17:30,16,4.09,4.09,4.08,4.082,15
20130601|2013-05-15 18:00,16,4.086,4.088,4.081,4.087,18
20130601|2013-05-15 18:30,16,4.089,4.091,4.08,4.083,63
20130601|2013-05-15 19:00,16,4.084,4.085,4.079,4.079,18
20130601|2013-05-15 19:30,16,4.077,4.081,4.077,4.08,42
20130601|2013-05-15 20:00,16,4.08,4.084,4.08,4.082,30
20130601|2013-05-15 20:30,16,4.082,4.082,4.073,4.074,40
20130601|2013-05-15 21:00,16,4.075,4.077,4.074,4.074,11
20130601|2013-05-15 21:30,16,4.073,4.08,4.073,4.078,22
20130601|2013-05-15 22:00,16,4.074,4.077,4.073,4.073,26
20130601|2013-05-15 22:30,16,4.072,4.073,4.071,4.071,14
20130601|2013-05-15 23:00,16,4.071,4.079,4.063,4.063,153
20130601|2013-05-15 23:30,16,4.062,4.067,4.06,4.062,102
20130601|2013-05-16 00:00,16,4.063,4.088,4.063,4.088,188
20130601|2013-05-16 00:30,16,4.088,4.092,4.084,4.085,107
20130601|2013-05-16 01:00,16,4.085,4.086,4.079,4.079,93
20130601|2013-05-16 01:30,16,4.078,4.084,4.078,4.083,56
20130601|2013-05-16 02:00,16,4.083,4.087,4.082,4.086,131
20130601|2013-05-16 02:30,16,4.086,4.091,4.086,4.089,184
20130601|2013-05-16 03:00,16,4.089,4.089,4.078,4.08,67
20130601|2013-05-16 03:30,16,4.08,4.08,4.073,4.077,64
20130601|2013-05-16 04:00,16,4.078,4.089,4.078,4.088,120
20130601|2013-05-16 04:30,16,4.085,4.088,4.078,4.083,53
20130601|2013-05-16 05:00,16,4.082,4.085,4.081,4.084,131
20130601|2013-05-16 05:30,16,4.084,4.084,4.06,4.061,286
20130601|2013-05-16 06:00,16,4.061,4.069,4.06,4.062,390
20130601|2013-05-16 06:30,16,4.062,4.078,4.054,4.059,1102
20130601|2013-05-16 07:00,16,4.058,4.066,4.048,4.064,1841
20130601|2013-05-16 07:30,16,4.064,4.067,4.051,4.052,989
20130601|2013-05-16 08:00,16,4.054,4.056,4.028,4.032,5285
20130601|2013-05-16 08:30,16,4.033,4.039,4.029,4.032,3628
20130601|2013-05-16 09:00,16,4.031,4.032,4,4,10188
20130601|2013-05-16 09:30,16,4.002,4.005,3.931,3.937,33406
20130601|2013-05-16 10:00,16,3.937,3.941,3.916,3.939,11298
20130601|2013-05-16 10:30,16,3.939,3.944,3.922,3.936,4703
20130601|2013-05-16 11:00,16,3.936,3.945,3.927,3.932,2876
20130601|2013-05-16 11:30,16,3.933,3.938,3.912,3.918,4247
20130601|2013-05-16 12:00,16,3.919,3.938,3.915,3.935,3375
20130601|2013-05-16 12:30,16,3.934,3.943,3.922,3.927,3339
20130601|2013-05-16 13:00,16,3.927,3.939,3.918,3.934,6735
20130601|2013-05-16 13:30,16,3.934,3.94,3.929,3.938,1984
20130601|2013-05-16 14:00,16,3.938,3.947,3.937,3.938,669
20130601|2013-05-16 14:30,16,3.938,3.943,3.935,3.94,812
20130601|2013-05-16 15:00,16,3.941,3.942,3.932,3.936,516
20130601|2013-05-16 15:30,16,3.938,3.938,3.93,3.937,259
20130601|2013-05-16 16:00,16,3.936,3.944,3.936,3.944,122
20130601|2013-05-16 17:00,17,3.942,3.948,3.939,3.948,75
20130601|2013-05-16 17:30,17,3.947,3.949,3.946,3.947,27
20130601|2013-05-16 18:30,17,3.948,3.948,3.933,3.933,77
20130601|2013-05-16 19:00,17,3.933,3.942,3.933,3.938,46
20130601|2013-05-16 19:30,17,3.941,3.942,3.94,3.94,9
20130601|2013-05-16 20:00,17,3.938,3.941,3.937,3.938,12
20130601|2013-05-16 20:30,17,3.941,3.943,3.938,3.939,11
20130601|2013-05-16 21:00,17,3.938,3.938,3.937,3.937,4
20130601|2013-05-16 21:30,17,3.937,3.94,3.936,3.936,14
20130601|2013-05-16 22:00,17,3.936,3.936,3.935,3.935,3
20130601|2013-05-16 22:30,17,3.937,3.937,3.933,3.935,8
20130601|2013-05-16 23:00,17,3.935,3.936,3.932,3.932,17
20130601|2013-05-16 23:30,17,3.931,3.94,3.925,3.939,143
20130601|2013-05-17 00:00,17,3.938,3.942,3.937,3.942,143
20130601|2013-05-17 00:30,17,3.942,3.943,3.938,3.941,144
20130601|2013-05-17 01:00,17,3.94,3.94,3.938,3.938,35
20130601|2013-05-17 01:30,17,3.939,3.94,3.933,3.933,91
20130601|2013-05-17 02:00,17,3.934,3.939,3.932,3.939,56
20130601|2013-05-17 02:30,17,3.938,3.94,3.937,3.939,33
20130601|2013-05-17 03:00,17,3.939,3.939,3.935,3.936,31
20130601|2013-05-17 03:30,17,3.936,3.936,3.934,3.935,38
20130601|2013-05-17 04:00,17,3.935,3.938,3.933,3.938,65
20130601|2013-05-17 04:30,17,3.938,3.942,3.937,3.937,133
20130601|2013-05-17 05:00,17,3.937,3.939,3.915,3.923,433
20130601|2013-05-17 05:30,17,3.924,3.942,3.924,3.938,308
20130601|2013-05-17 06:00,17,3.937,3.948,3.937,3.94,365
20130601|2013-05-17 06:30,17,3.939,3.956,3.939,3.956,1548
20130601|2013-05-17 07:00,17,3.955,3.978,3.946,3.964,3602
20130601|2013-05-17 07:30,17,3.965,3.976,3.962,3.964,2511
20130601|2013-05-17 08:00,17,3.964,3.967,3.932,3.936,5136
20130601|2013-05-17 08:30,17,3.936,3.969,3.934,3.954,3483
20130601|2013-05-17 09:00,17,3.954,3.975,3.949,3.968,2832
20130601|2013-05-17 09:30,17,3.968,3.974,3.95,3.957,3537
20130601|2013-05-17 10:00,17,3.958,3.967,3.95,3.961,3402
20130601|2013-05-17 10:30,17,3.961,3.967,3.958,3.961,1792
20130601|2013-05-17 11:00,17,3.961,3.967,3.956,3.959,1501
20130601|2013-05-17 11:30,17,3.959,3.966,3.952,3.964,1708
20130601|2013-05-17 12:00,17,3.963,3.995,3.962,3.992,4631
20130601|2013-05-17 12:30,17,3.992,4.096,3.986,4.055,30041
20130601|2013-05-17 13:00,17,4.056,4.068,4.036,4.059,14417
20130601|2013-05-17 13:30,17,4.059,4.06,4.051,4.055,2263
20130601|2013-05-17 14:00,17,4.055,4.06,4.052,4.055,683
20130601|2013-05-17 14:30,17,4.054,4.061,4.054,4.054,568
20130601|2013-05-17 15:00,17,4.055,4.059,4.054,4.056,257
20130601|2013-05-17 15:30,17,4.056,4.062,4.054,4.06,163
20130601|2013-05-17 16:00,17,4.059,4.059,4.058,4.058,131
20130601|2013-05-19 17:00,20,4.089,4.135,4.088,4.12,1501
20130601|2013-05-19 17:30,20,4.122,4.13,4.122,4.129,223
20130601|2013-05-19 18:00,20,4.13,4.132,4.125,4.125,81
20130601|2013-05-19 18:30,20,4.125,4.126,4.112,4.112,298
20130601|2013-05-19 19:00,20,4.112,4.113,4.111,4.111,132
20130601|2013-05-19 19:30,20,4.111,4.114,4.109,4.113,143
20130601|2013-05-19 20:00,20,4.115,4.119,4.11,4.119,87
20130601|2013-05-19 20:30,20,4.119,4.122,4.11,4.113,63
20130601|2013-05-19 21:00,20,4.112,4.112,4.105,4.109,106
20130601|2013-05-19 21:30,20,4.108,4.11,4.108,4.108,59
20130601|2013-05-19 22:00,20,4.109,4.111,4.109,4.11,46
20130601|2013-05-19 22:30,20,4.109,4.112,4.108,4.111,49
20130601|2013-05-19 23:00,20,4.11,4.11,4.108,4.108,30
20130601|2013-05-19 23:30,20,4.109,4.124,4.109,4.12,352
20130601|2013-05-20 00:00,20,4.121,4.126,4.12,4.126,179
20130601|2013-05-20 00:30,20,4.125,4.128,4.121,4.123,78
20130601|2013-05-20 01:00,20,4.123,4.124,4.12,4.121,111
20130601|2013-05-20 01:30,20,4.122,4.127,4.12,4.127,153
20130601|2013-05-20 02:00,20,4.127,4.133,4.125,4.129,245
20130601|2013-05-20 02:30,20,4.13,4.134,4.13,4.132,125
20130601|2013-05-20 03:00,20,4.132,4.133,4.13,4.132,214
20130601|2013-05-20 03:30,20,4.131,4.134,4.13,4.133,81
20130601|2013-05-20 04:00,20,4.132,4.149,4.13,4.148,666
20130601|2013-05-20 04:30,20,4.148,4.152,4.147,4.151,526
20130601|2013-05-20 05:00,20,4.149,4.151,4.134,4.141,386
20130601|2013-05-20 05:30,20,4.142,4.15,4.102,4.106,1009
20130601|2013-05-20 06:00,20,4.106,4.119,4.104,4.11,733
20130601|2013-05-20 06:30,20,4.11,4.143,4.097,4.138,2246
20130601|2013-05-20 07:00,20,4.138,4.14,4.111,4.122,2970
20130601|2013-05-20 07:30,20,4.122,4.143,4.117,4.128,3620
20130601|2013-05-20 08:00,20,4.126,4.159,4.12,4.142,7080
20130601|2013-05-20 08:30,20,4.144,4.144,4.123,4.14,3976
20130601|2013-05-20 09:00,20,4.14,4.143,4.122,4.134,3342
20130601|2013-05-20 09:30,20,4.134,4.147,4.128,4.137,2909
20130601|2013-05-20 10:00,20,4.138,4.143,4.127,4.142,3188
20130601|2013-05-20 10:30,20,4.142,4.147,4.129,4.13,2472
20130601|2013-05-20 11:00,20,4.129,4.142,4.127,4.137,2403
20130601|2013-05-20 11:30,20,4.138,4.146,4.132,4.137,2031
20130601|2013-05-20 12:00,20,4.138,4.141,4.127,4.136,2107
20130601|2013-05-20 12:30,20,4.135,4.14,4.101,4.112,6853
20130601|2013-05-20 13:00,20,4.111,4.117,4.063,4.091,14168
20130601|2013-05-20 13:30,20,4.092,4.099,4.084,4.092,1653
20130601|2013-05-20 14:00,20,4.091,4.096,4.087,4.088,767
20130601|2013-05-20 14:30,20,4.088,4.093,4.083,4.086,406
20130601|2013-05-20 15:00,20,4.085,4.094,4.085,4.094,239
20130601|2013-05-20 15:30,20,4.094,4.096,4.083,4.095,195
20130601|2013-05-20 16:00,20,4.094,4.096,4.09,4.09,72
20130601|2013-05-20 17:00,21,4.087,4.089,4.082,4.085,25
20130601|2013-05-20 17:30,21,4.087,4.094,4.085,4.092,36
20130601|2013-05-20 18:00,21,4.091,4.097,4.089,4.093,18
20130601|2013-05-20 18:30,21,4.096,4.097,4.095,4.097,4
20130601|2013-05-20 19:00,21,4.098,4.099,4.096,4.099,16
20130601|2013-05-20 19:30,21,4.098,4.099,4.092,4.099,55
20130601|2013-05-20 20:00,21,4.099,4.102,4.096,4.097,61
20130601|2013-05-20 20:30,21,4.097,4.101,4.096,4.097,14
20130601|2013-05-20 21:00,21,4.101,4.101,4.099,4.099,2
20130601|2013-05-20 21:30,21,4.099,4.102,4.097,4.097,20
20130601|2013-05-20 22:00,21,4.099,4.106,4.099,4.103,128
20130601|2013-05-20 22:30,21,4.105,4.105,4.103,4.104,19
20130601|2013-05-20 23:00,21,4.103,4.103,4.102,4.103,7
20130601|2013-05-20 23:30,21,4.104,4.108,4.104,4.105,73
20130601|2013-05-21 00:00,21,4.106,4.107,4.102,4.102,36
20130601|2013-05-21 00:30,21,4.102,4.102,4.078,4.082,120
20130601|2013-05-21 01:00,21,4.082,4.09,4.08,4.09,34
20130601|2013-05-21 01:30,21,4.091,4.096,4.088,4.089,35
20130601|2013-05-21 02:00,21,4.09,4.094,4.088,4.092,68
20130601|2013-05-21 02:30,21,4.091,4.098,4.091,4.098,69
20130601|2013-05-21 03:00,21,4.099,4.102,4.093,4.093,43
20130601|2013-05-21 03:30,21,4.093,4.096,4.084,4.085,70
20130601|2013-05-21 04:00,21,4.085,4.088,4.085,4.086,52
20130601|2013-05-21 04:30,21,4.086,4.098,4.086,4.097,140
20130601|2013-05-21 05:00,21,4.096,4.125,4.096,4.124,503
20130601|2013-05-21 05:30,21,4.124,4.125,4.112,4.116,304
20130601|2013-05-21 06:00,21,4.116,4.129,4.116,4.117,333
20130601|2013-05-21 06:30,21,4.117,4.143,4.117,4.143,1601
20130601|2013-05-21 07:00,21,4.142,4.174,4.136,4.162,6744
20130601|2013-05-21 07:30,21,4.162,4.165,4.148,4.15,2737
20130601|2013-05-21 08:00,21,4.151,4.17,4.15,4.16,5068
20130601|2013-05-21 08:30,21,4.16,4.174,4.155,4.169,5974
20130601|2013-05-21 09:00,21,4.169,4.185,4.168,4.177,8120
20130601|2013-05-21 09:30,21,4.178,4.183,4.173,4.177,4201
20130601|2013-05-21 10:00,21,4.177,4.177,4.163,4.173,3381
20130601|2013-05-21 10:30,21,4.173,4.177,4.153,4.161,3890
20130601|2013-05-21 11:00,21,4.161,4.171,4.155,4.169,2201
20130601|2013-05-21 11:30,21,4.169,4.195,4.167,4.193,4564
20130601|2013-05-21 12:00,21,4.194,4.197,4.183,4.191,4698
20130601|2013-05-21 12:30,21,4.191,4.207,4.184,4.199,6024
20130601|2013-05-21 13:00,21,4.2,4.21,4.184,4.193,7021
20130601|2013-05-21 13:30,21,4.194,4.196,4.189,4.191,1513
20130601|2013-05-21 14:00,21,4.191,4.193,4.189,4.19,339
20130601|2013-05-21 14:30,21,4.19,4.194,4.189,4.194,536
20130601|2013-05-21 15:00,21,4.193,4.195,4.189,4.189,142
20130601|2013-05-21 15:30,21,4.188,4.197,4.188,4.193,570
20130601|2013-05-21 16:00,21,4.193,4.193,4.189,4.189,129
20130601|2013-05-21 17:00,22,4.19,4.2,4.185,4.2,141
20130601|2013-05-21 17:30,22,4.199,4.2,4.198,4.198,26
20130601|2013-05-21 18:00,22,4.198,4.199,4.197,4.198,17
20130601|2013-05-21 18:30,22,4.199,4.199,4.197,4.199,25
20130601|2013-05-21 19:00,22,4.198,4.199,4.196,4.196,13
20130601|2013-05-21 19:30,22,4.197,4.197,4.194,4.194,11
20130601|2013-05-21 20:00,22,4.197,4.199,4.193,4.195,29
20130601|2013-05-21 20:30,22,4.197,4.199,4.195,4.199,20
20130601|2013-05-21 21:00,22,4.196,4.199,4.196,4.196,16
20130601|2013-05-21 21:30,22,4.196,4.2,4.196,4.197,53
20130601|2013-05-21 22:00,22,4.196,4.196,4.196,4.196,1
20130601|2013-05-21 22:30,22,4.197,4.199,4.197,4.199,9
20130601|2013-05-21 23:00,22,4.199,4.199,4.197,4.198,8
20130601|2013-05-21 23:30,22,4.197,4.2,4.196,4.198,79
20130601|2013-05-22 00:00,22,4.198,4.214,4.198,4.212,362
20130601|2013-05-22 00:30,22,4.214,4.227,4.213,4.227,511
20130601|2013-05-22 01:00,22,4.227,4.228,4.221,4.224,522
20130601|2013-05-22 01:30,22,4.224,4.225,4.219,4.224,93
20130601|2013-05-22 02:00,22,4.224,4.226,4.218,4.224,94
20130601|2013-05-22 02:30,22,4.224,4.225,4.219,4.221,86
20130601|2013-05-22 03:00,22,4.222,4.222,4.214,4.216,251
20130601|2013-05-22 03:30,22,4.214,4.227,4.214,4.221,206
20130601|2013-05-22 04:00,22,4.22,4.226,4.219,4.225,104
20130601|2013-05-22 04:30,22,4.225,4.225,4.222,4.223,112
20130601|2013-05-22 05:00,22,4.223,4.227,4.217,4.225,312
20130601|2013-05-22 05:30,22,4.225,4.225,4.192,4.201,642
20130601|2013-05-22 06:00,22,4.2,4.204,4.183,4.189,589
20130601|2013-05-22 06:30,22,4.188,4.19,4.173,4.177,910
20130601|2013-05-22 07:00,22,4.176,4.185,4.165,4.174,2563
20130601|2013-05-22 07:30,22,4.174,4.195,4.173,4.179,3047
20130601|2013-05-22 08:00,22,4.18,4.182,4.162,4.177,7979
20130601|2013-05-22 08:30,22,4.177,4.183,4.159,4.169,4798
20130601|2013-05-22 09:00,22,4.169,4.185,4.169,4.183,1539
20130601|2013-05-22 09:30,22,4.183,4.183,4.155,4.168,2093
20130601|2013-05-22 10:00,22,4.169,4.188,4.169,4.186,3387
20130601|2013-05-22 10:30,22,4.186,4.195,4.176,4.183,4227
20130601|2013-05-22 11:00,22,4.183,4.183,4.163,4.17,3566
20130601|2013-05-22 11:30,22,4.17,4.184,4.168,4.178,3059
20130601|2013-05-22 12:00,22,4.177,4.19,4.177,4.184,2741
20130601|2013-05-22 12:30,22,4.185,4.189,4.174,4.188,2905
20130601|2013-05-22 13:00,22,4.187,4.188,4.171,4.184,6002
20130601|2013-05-22 13:30,22,4.184,4.186,4.18,4.186,1492
20130601|2013-05-22 14:00,22,4.186,4.189,4.18,4.18,553
20130601|2013-05-22 14:30,22,4.18,4.183,4.177,4.179,460
20130601|2013-05-22 15:00,22,4.179,4.187,4.179,4.181,287
20130601|2013-05-22 15:30,22,4.183,4.186,4.177,4.184,722
20130601|2013-05-22 16:00,22,4.183,4.185,4.181,4.181,26
20130601|2013-05-22 17:00,23,4.181,4.19,4.179,4.189,68
20130601|2013-05-22 17:30,23,4.189,4.19,4.188,4.189,57
20130601|2013-05-22 18:00,23,4.19,4.199,4.187,4.194,103
20130601|2013-05-22 18:30,23,4.193,4.197,4.189,4.193,189
20130601|2013-05-22 19:00,23,4.194,4.202,4.192,4.196,125
20130601|2013-05-22 19:30,23,4.198,4.201,4.195,4.2,42
20130601|2013-05-22 20:00,23,4.198,4.2,4.194,4.2,28
20130601|2013-05-22 20:30,23,4.2,4.202,4.196,4.199,161
20130601|2013-05-22 21:00,23,4.199,4.207,4.197,4.204,157
20130601|2013-05-22 21:30,23,4.203,4.205,4.202,4.202,83
20130601|2013-05-22 22:00,23,4.202,4.204,4.202,4.204,44
20130601|2013-05-22 22:30,23,4.205,4.208,4.203,4.204,73
20130601|2013-05-22 23:00,23,4.205,4.211,4.205,4.207,264
20130601|2013-05-22 23:30,23,4.209,4.215,4.209,4.215,170
20130601|2013-05-23 00:00,23,4.213,4.213,4.207,4.209,119
20130601|2013-05-23 00:30,23,4.209,4.213,4.206,4.208,74
20130601|2013-05-23 01:00,23,4.208,4.214,4.203,4.214,151
20130601|2013-05-23 01:30,23,4.214,4.22,4.21,4.22,157
20130601|2013-05-23 02:00,23,4.219,4.222,4.215,4.22,299
20130601|2013-05-23 02:30,23,4.222,4.223,4.216,4.216,227
20130601|2013-05-23 03:00,23,4.219,4.22,4.208,4.209,169
20130601|2013-05-23 03:30,23,4.209,4.215,4.205,4.213,133
20130601|2013-05-23 04:00,23,4.212,4.212,4.165,4.165,427
20130601|2013-05-23 04:30,23,4.167,4.18,4.163,4.164,264
20130601|2013-05-23 05:00,23,4.167,4.177,4.167,4.168,302
20130601|2013-05-23 05:30,23,4.168,4.173,4.164,4.171,326
20130601|2013-05-23 06:00,23,4.171,4.18,4.171,4.175,248
20130601|2013-05-23 06:30,23,4.177,4.18,4.17,4.174,372
20130601|2013-05-23 07:00,23,4.174,4.184,4.169,4.175,1354
20130601|2013-05-23 07:30,23,4.176,4.191,4.173,4.184,3091
20130601|2013-05-23 08:00,23,4.185,4.189,4.166,4.167,3590
20130601|2013-05-23 08:30,23,4.168,4.172,4.159,4.17,3946
20130601|2013-05-23 09:00,23,4.17,4.221,4.169,4.196,6595
20130601|2013-05-23 09:30,23,4.2,4.248,4.192,4.204,20861
20130601|2013-05-23 10:00,23,4.205,4.212,4.188,4.209,4068
20130601|2013-05-23 10:30,23,4.209,4.224,4.205,4.211,3469
20130601|2013-05-23 11:00,23,4.21,4.229,4.206,4.221,2863
20130601|2013-05-23 11:30,23,4.222,4.243,4.217,4.241,4722
20130601|2013-05-23 12:00,23,4.241,4.253,4.232,4.242,4532
20130601|2013-05-23 12:30,23,4.241,4.259,4.239,4.253,4479
20130601|2013-05-23 13:00,23,4.253,4.269,4.248,4.259,10356
20130601|2013-05-23 13:30,23,4.259,4.263,4.251,4.258,1806
20130601|2013-05-23 14:00,23,4.258,4.263,4.254,4.262,766
20130601|2013-05-23 14:30,23,4.261,4.261,4.253,4.253,619
20130601|2013-05-23 15:00,23,4.253,4.257,4.252,4.256,259
20130601|2013-05-23 15:30,23,4.254,4.263,4.254,4.261,220
20130601|2013-05-23 16:00,23,4.261,4.265,4.26,4.264,187
20130601|2013-05-23 17:00,24,4.262,4.273,4.261,4.268,148
20130601|2013-05-23 17:30,24,4.271,4.271,4.268,4.268,28
20130601|2013-05-23 18:00,24,4.268,4.273,4.265,4.273,37
20130601|2013-05-23 18:30,24,4.272,4.276,4.271,4.272,22
20130601|2013-05-23 19:00,24,4.273,4.276,4.273,4.274,26
20130601|2013-05-23 19:30,24,4.275,4.283,4.275,4.278,74
20130601|2013-05-23 20:00,24,4.277,4.282,4.276,4.279,35
20130601|2013-05-23 20:30,24,4.28,4.283,4.279,4.279,34
20130601|2013-05-23 21:00,24,4.278,4.281,4.277,4.279,38
20130601|2013-05-23 21:30,24,4.281,4.286,4.278,4.279,70
20130601|2013-05-23 22:00,24,4.279,4.284,4.279,4.28,21
20130601|2013-05-23 22:30,24,4.281,4.281,4.274,4.281,83
20130601|2013-05-23 23:00,24,4.279,4.284,4.276,4.284,95
20130601|2013-05-23 23:30,24,4.283,4.284,4.277,4.281,88
20130601|2013-05-24 00:00,24,4.28,4.28,4.278,4.279,44
20130601|2013-05-24 00:30,24,4.279,4.283,4.279,4.283,58
20130601|2013-05-24 01:00,24,4.281,4.284,4.28,4.282,26
20130601|2013-05-24 01:30,24,4.283,4.287,4.281,4.287,67
20130601|2013-05-24 02:00,24,4.285,4.29,4.282,4.288,172
20130601|2013-05-24 02:30,24,4.288,4.29,4.286,4.288,62
20130601|2013-05-24 03:00,24,4.289,4.293,4.288,4.293,105
20130601|2013-05-24 03:30,24,4.293,4.295,4.292,4.293,95
20130601|2013-05-24 04:00,24,4.293,4.294,4.288,4.293,116
20130601|2013-05-24 04:30,24,4.29,4.29,4.273,4.275,293
20130601|2013-05-24 05:00,24,4.275,4.28,4.274,4.279,262
20130601|2013-05-24 05:30,24,4.278,4.279,4.248,4.248,762
20130601|2013-05-24 06:00,24,4.248,4.251,4.241,4.247,408
20130601|2013-05-24 06:30,24,4.247,4.251,4.236,4.242,1129
20130601|2013-05-24 07:00,24,4.241,4.246,4.227,4.236,2592
20130601|2013-05-24 07:30,24,4.236,4.236,4.216,4.223,1873
20130601|2013-05-24 08:00,24,4.222,4.244,4.217,4.241,4610
20130601|2013-05-24 08:30,24,4.241,4.245,4.229,4.231,2442
20130601|2013-05-24 09:00,24,4.23,4.234,4.223,4.226,1523
20130601|2013-05-24 09:30,24,4.226,4.239,4.225,4.235,2639
20130601|2013-05-24 10:00,24,4.235,4.243,4.233,4.233,1462
20130601|2013-05-24 10:30,24,4.233,4.242,4.228,4.239,1418
20130601|2013-05-24 11:00,24,4.238,4.24,4.229,4.235,1226
20130601|2013-05-24 11:30,24,4.234,4.248,4.233,4.245,2505
20130601|2013-05-24 12:00,24,4.244,4.247,4.236,4.24,1543
20130601|2013-05-24 12:30,24,4.24,4.243,4.228,4.232,1851
20130601|2013-05-24 13:00,24,4.232,4.24,4.224,4.238,3409
20130601|2013-05-24 13:30,24,4.238,4.24,4.231,4.236,837
20130601|2013-05-24 14:00,24,4.236,4.239,4.232,4.232,397
20130601|2013-05-24 14:30,24,4.231,4.237,4.23,4.236,408
20130601|2013-05-24 15:00,24,4.236,4.237,4.232,4.236,214
20130601|2013-05-24 15:30,24,4.236,4.236,4.226,4.226,103
20130601|2013-05-24 16:00,24,4.227,4.228,4.223,4.223,100
20130601|2013-05-26 17:00,28,4.223,4.231,4.205,4.209,192
20130601|2013-05-26 17:30,28,4.21,4.212,4.21,4.21,32
20130601|2013-05-26 18:00,28,4.211,4.211,4.209,4.209,5
20130601|2013-05-26 18:30,28,4.209,4.21,4.208,4.21,3
20130601|2013-05-26 19:00,28,4.209,4.21,4.208,4.21,7
20130601|2013-05-26 19:30,28,4.21,4.21,4.209,4.209,6
20130601|2013-05-26 20:00,28,4.21,4.21,4.21,4.21,8
20130601|2013-05-26 20:30,28,4.209,4.21,4.209,4.21,4
20130601|2013-05-26 21:00,28,4.209,4.209,4.208,4.208,7
20130601|2013-05-26 21:30,28,4.209,4.215,4.208,4.212,29
20130601|2013-05-26 22:30,28,4.212,4.213,4.208,4.211,29
20130601|2013-05-26 23:00,28,4.211,4.216,4.21,4.216,17
20130601|2013-05-26 23:30,28,4.216,4.216,4.209,4.212,44
20130601|2013-05-27 00:00,28,4.212,4.216,4.211,4.215,45
20130601|2013-05-27 00:30,28,4.216,4.218,4.216,4.217,16
20130601|2013-05-27 01:00,28,4.217,4.218,4.216,4.218,13
20130601|2013-05-27 01:30,28,4.218,4.246,4.218,4.24,131
20130601|2013-05-27 02:00,28,4.241,4.245,4.24,4.245,55
20130601|2013-05-27 02:30,28,4.243,4.243,4.237,4.241,28
20130601|2013-05-27 03:00,28,4.238,4.238,4.233,4.233,35
20130601|2013-05-27 03:30,28,4.232,4.238,4.232,4.237,40
20130601|2013-05-27 04:00,28,4.235,4.239,4.233,4.238,44
20130601|2013-05-27 04:30,28,4.237,4.238,4.234,4.234,31
20130601|2013-05-27 05:00,28,4.233,4.238,4.233,4.237,26
20130601|2013-05-27 05:30,28,4.237,4.239,4.235,4.239,63
20130601|2013-05-27 06:00,28,4.238,4.248,4.238,4.245,52
20130601|2013-05-27 06:30,28,4.244,4.246,4.241,4.245,31
20130601|2013-05-27 07:00,28,4.246,4.247,4.24,4.247,61
20130601|2013-05-27 07:30,28,4.247,4.27,4.246,4.269,281
20130601|2013-05-27 08:00,28,4.27,4.294,4.27,4.291,583
20130601|2013-05-27 08:30,28,4.289,4.308,4.289,4.297,843
20130601|2013-05-27 09:00,28,4.299,4.3,4.293,4.298,267
20130601|2013-05-27 09:30,28,4.299,4.305,4.296,4.296,133
20130601|2013-05-27 10:00,28,4.295,4.299,4.294,4.294,117
20130601|2013-05-27 10:30,28,4.296,4.299,4.296,4.297,48
20130601|2013-05-27 11:00,28,4.297,4.299,4.296,4.298,80
20130601|2013-05-27 11:30,28,4.299,4.3,4.283,4.288,256
20130601|2013-05-27 12:00,28,4.287,4.288,4.282,4.285,41
20130601|2013-05-27 17:00,28,4.294,4.3,4.277,4.277,264
20130601|2013-05-27 17:30,28,4.277,4.277,4.262,4.265,39
20130601|2013-05-27 18:00,28,4.26,4.264,4.256,4.258,28
20130601|2013-05-27 18:30,28,4.258,4.265,4.258,4.262,31
20130601|2013-05-27 19:00,28,4.262,4.265,4.257,4.257,40
20130601|2013-05-27 19:30,28,4.256,4.259,4.256,4.258,18
20130601|2013-05-27 20:00,28,4.259,4.259,4.245,4.245,192
20130601|2013-05-27 20:30,28,4.244,4.257,4.243,4.257,46
20130601|2013-05-27 21:00,28,4.257,4.26,4.257,4.259,16
20130601|2013-05-27 21:30,28,4.256,4.257,4.254,4.256,45
20130601|2013-05-27 22:00,28,4.257,4.257,4.254,4.254,19
20130601|2013-05-27 22:30,28,4.258,4.259,4.255,4.259,14
20130601|2013-05-27 23:00,28,4.259,4.261,4.259,4.261,89
20130601|2013-05-27 23:30,28,4.261,4.272,4.261,4.272,277
20130601|2013-05-28 00:00,28,4.271,4.273,4.268,4.271,75
20130601|2013-05-28 00:30,28,4.271,4.275,4.266,4.267,93
20130601|2013-05-28 01:00,28,4.268,4.275,4.265,4.265,104
20130601|2013-05-28 01:30,28,4.267,4.267,4.262,4.262,50
20130601|2013-05-28 02:00,28,4.262,4.265,4.258,4.265,107
20130601|2013-05-28 02:30,28,4.264,4.265,4.255,4.258,82
20130601|2013-05-28 03:00,28,4.257,4.259,4.242,4.244,191
20130601|2013-05-28 03:30,28,4.249,4.25,4.24,4.241,202
20130601|2013-05-28 04:00,28,4.243,4.249,4.24,4.243,126
20130601|2013-05-28 04:30,28,4.242,4.256,4.241,4.248,124
20130601|2013-05-28 05:00,28,4.247,4.255,4.245,4.245,143
20130601|2013-05-28 05:30,28,4.248,4.248,4.225,4.227,319
20130601|2013-05-28 06:00,28,4.226,4.227,4.21,4.212,516
20130601|2013-05-28 06:30,28,4.212,4.237,4.208,4.234,577
20130601|2013-05-28 07:00,28,4.232,4.232,4.189,4.215,1859
20130601|2013-05-28 07:30,28,4.215,4.216,4.166,4.171,2021
20130601|2013-05-28 08:00,28,4.171,4.172,4.13,4.162,4956
20130601|2013-05-28 08:30,28,4.162,4.165,4.15,4.158,2048
20130601|2013-05-28 09:00,28,4.157,4.185,4.157,4.171,2491
20130601|2013-05-28 09:30,28,4.172,4.18,4.16,4.178,1215
20130601|2013-05-28 10:00,28,4.178,4.185,4.171,4.178,1211
20130601|2013-05-28 10:30,28,4.178,4.188,4.175,4.176,936
20130601|2013-05-28 11:00,28,4.175,4.209,4.17,4.204,2197
20130601|2013-05-28 11:30,28,4.205,4.213,4.202,4.208,1514
20130601|2013-05-28 12:00,28,4.207,4.212,4.202,4.204,1372
20130601|2013-05-28 12:30,28,4.205,4.207,4.159,4.176,4390
20130601|2013-05-28 13:00,28,4.175,4.184,4.165,4.172,6895
20130601|2013-05-28 13:30,28,4.172,4.173,4.167,4.17,1672
20130601|2013-05-28 14:00,28,4.17,4.17,4.16,4.16,706
20130601|2013-05-28 14:30,28,4.16,4.168,4.16,4.167,513
20130601|2013-05-28 15:00,28,4.167,4.167,4.16,4.164,103
20130601|2013-05-28 15:30,28,4.168,4.169,4.164,4.168,157
20130601|2013-05-28 16:00,28,4.166,4.171,4.166,4.167,47
20130601|2013-05-28 17:00,29,4.167,4.17,4.166,4.166,9
20130601|2013-05-28 17:30,29,4.166,4.166,4.166,4.166,5
20130601|2013-05-28 18:00,29,4.163,4.164,4.162,4.162,3
20130601|2013-05-28 18:30,29,4.16,4.164,4.16,4.164,5
20130601|2013-05-28 19:00,29,4.167,4.167,4.167,4.167,2
20130601|2013-05-28 20:00,29,4.166,4.166,4.166,4.166,2
20130601|2013-05-28 21:30,29,4.158,4.158,4.156,4.156,5
20130601|2013-05-28 22:30,29,4.167,4.173,4.167,4.17,10
20130601|2013-05-28 23:00,29,4.172,4.172,4.168,4.168,4
20130601|2013-05-28 23:30,29,4.172,4.175,4.165,4.165,23
20130601|2013-05-29 00:00,29,4.166,4.166,4.165,4.165,3
20130601|2013-05-29 00:30,29,4.166,4.166,4.165,4.165,4
20130601|2013-05-29 01:30,29,4.156,4.156,4.152,4.154,17
20130601|2013-05-29 02:00,29,4.155,4.166,4.155,4.166,105
20130601|2013-05-29 02:30,29,4.16,4.161,4.157,4.161,21
20130601|2013-05-29 03:00,29,4.161,4.161,4.159,4.159,5
20130601|2013-05-29 03:30,29,4.164,4.168,4.164,4.168,12
20130601|2013-05-29 04:00,29,4.16,4.16,4.158,4.16,14
20130601|2013-05-29 04:30,29,4.16,4.16,4.15,4.155,79
20130601|2013-05-29 05:00,29,4.155,4.155,4.141,4.146,57
20130601|2013-05-29 05:30,29,4.146,4.147,4.146,4.147,26
20130601|2013-05-29 06:00,29,4.156,4.157,4.156,4.156,15
20130601|2013-05-29 06:30,29,4.16,4.177,4.16,4.173,96
20130601|2013-05-29 07:00,29,4.174,4.179,4.15,4.155,197
20130601|2013-05-29 07:30,29,4.152,4.175,4.152,4.167,947
20130601|2013-05-29 08:00,29,4.172,4.175,4.11,4.12,711
20130601|2013-05-29 08:30,29,4.122,4.13,4.118,4.127,369
20130601|2013-05-29 09:00,29,4.122,4.13,4.1,4.105,237
20130601|2013-05-29 09:30,29,4.106,4.122,4.103,4.122,555
20130601|2013-05-29 10:00,29,4.12,4.125,4.112,4.115,394
20130601|2013-05-29 10:30,29,4.117,4.118,4.108,4.11,142
20130601|2013-05-29 11:00,29,4.109,4.111,4.076,4.082,896
20130601|2013-05-29 11:30,29,4.088,4.1,4.071,4.097,898
20130601|2013-05-29 12:00,29,4.094,4.099,4.09,4.095,86
20130601|2013-05-29 12:30,29,4.095,4.112,4.093,4.109,182
20130601|2013-05-29 13:00,29,4.108,4.169,4.104,4.148,3299
20130601|2013-05-29 13:30,29,4.1,4.1,4.1,4.1,4165
20130701|2012-10-25 11:00,25,3.939,3.943,3.936,3.939,14
20130701|2012-10-25 11:30,25,3.938,3.964,3.937,3.962,14
20130701|2012-10-25 12:30,25,3.953,3.955,3.952,3.952,5
20130701|2012-10-25 13:00,25,3.954,3.954,3.952,3.954,4
20130701|2012-10-25 14:00,25,3.953,3.953,3.949,3.951,3
20130701|2012-10-25 14:30,25,3.947,3.947,3.947,3.947,3
20130701|2012-10-26 04:00,26,3.95,3.95,3.95,3.95,1
20130701|2012-10-26 08:00,26,3.921,3.937,3.921,3.929,22
20130701|2012-10-26 08:30,26,3.921,3.921,3.921,3.921,1
20130701|2012-10-26 09:00,26,3.911,3.911,3.902,3.91,7
20130701|2012-10-26 09:30,26,3.912,3.912,3.906,3.906,2
20130701|2012-10-26 10:00,26,3.896,3.896,3.888,3.895,4
20130701|2012-10-26 10:30,26,3.9,3.908,3.9,3.908,7
20130701|2012-10-26 11:00,26,3.908,3.916,3.905,3.905,10
20130701|2012-10-26 11:30,26,3.902,3.918,3.896,3.918,25
20130701|2012-10-26 12:00,26,3.92,3.92,3.915,3.92,35
20130701|2012-10-26 13:00,26,3.92,3.92,3.92,3.92,1
20130701|2012-10-26 13:30,26,3.901,3.901,3.901,3.901,2
20130701|2012-10-26 15:00,26,3.902,3.903,3.902,3.903,4
20130701|2012-10-28 17:30,29,3.924,3.939,3.924,3.939,13
20130701|2012-10-28 18:00,29,3.953,3.953,3.95,3.95,3
20130701|2012-10-29 07:30,29,3.923,3.928,3.923,3.928,18
20130701|2012-10-29 08:00,29,3.934,4.019,3.934,3.982,125
20130701|2012-10-29 08:30,29,3.968,3.968,3.959,3.959,21
20130701|2012-10-29 09:00,29,3.966,3.969,3.965,3.965,13
20130701|2012-10-29 09:30,29,3.967,3.967,3.967,3.967,1
20130701|2012-10-29 10:00,29,3.963,3.966,3.963,3.966,16
20130701|2012-10-29 10:30,29,3.982,3.982,3.982,3.982,2
20130701|2012-10-29 11:00,29,3.976,3.991,3.973,3.99,36
20130701|2012-10-29 11:30,29,3.984,3.995,3.979,3.979,31
20130701|2012-10-29 12:00,29,3.99,3.99,3.989,3.989,6
20130701|2012-10-29 12:30,29,3.987,3.987,3.974,3.98,14
20130701|2012-10-29 13:00,29,3.97,3.989,3.969,3.975,66
20130701|2012-10-29 14:30,29,3.981,3.986,3.981,3.986,2
20130701|2012-10-30 04:00,30,3.972,3.972,3.972,3.972,1
20130701|2012-10-30 06:30,30,3.925,3.925,3.916,3.916,30
20130701|2012-10-30 07:00,30,3.931,3.936,3.931,3.932,4
20130701|2012-10-30 07:30,30,3.924,3.933,3.924,3.933,6
20130701|2012-10-30 08:00,30,3.912,3.912,3.855,3.855,18
20130701|2012-10-30 08:30,30,3.885,3.886,3.88,3.88,18
20130701|2012-10-30 09:00,30,3.9,3.909,3.9,3.909,24
20130701|2012-10-30 09:30,30,3.882,3.885,3.882,3.885,5
20130701|2012-10-30 10:30,30,3.889,3.889,3.889,3.889,25
20130701|2012-10-30 11:30,30,3.877,3.891,3.877,3.891,11
20130701|2012-10-30 12:00,30,3.88,3.881,3.879,3.879,18
20130701|2012-10-30 12:30,30,3.88,3.886,3.88,3.883,50
20130701|2012-10-30 13:30,30,3.884,3.884,3.884,3.884,2
20130701|2012-10-30 14:00,30,3.885,3.885,3.885,3.885,1
20130701|2012-10-31 05:30,31,3.922,3.922,3.922,3.922,15
20130701|2012-10-31 07:30,31,3.933,3.933,3.933,3.933,1
20130701|2012-10-31 08:00,31,3.937,3.938,3.931,3.931,10
20130701|2012-10-31 08:30,31,3.916,3.932,3.916,3.924,27
20130701|2012-10-31 09:30,31,3.914,3.914,3.911,3.911,2
20130701|2012-10-31 10:00,31,3.892,3.892,3.89,3.89,16
20130701|2012-10-31 10:30,31,3.883,3.897,3.883,3.897,10
20130701|2012-10-31 11:00,31,3.899,3.905,3.899,3.905,8
20130701|2012-10-31 11:30,31,3.911,3.911,3.903,3.91,18
20130701|2012-10-31 12:00,31,3.909,3.909,3.909,3.909,15
20130701|2012-10-31 12:30,31,3.897,3.897,3.897,3.897,1
20130701|2012-10-31 13:00,31,3.899,3.899,3.878,3.878,26
20130701|2012-10-31 13:30,31,3.88,3.88,3.879,3.879,16
20130701|2012-10-31 14:00,31,3.876,3.876,3.876,3.876,13
20130701|2012-11-01 06:00,1,3.918,3.919,3.918,3.919,6
20130701|2012-11-01 06:30,1,3.916,3.916,3.916,3.916,2
20130701|2012-11-01 07:00,1,3.913,3.913,3.913,3.913,1
20130701|2012-11-01 07:30,1,3.906,3.906,3.898,3.9,10
20130701|2012-11-01 08:00,1,3.888,3.888,3.887,3.887,4
20130701|2012-11-01 08:30,1,3.874,3.874,3.863,3.863,20
20130701|2012-11-01 09:00,1,3.864,3.867,3.864,3.867,3
20130701|2012-11-01 09:30,1,3.876,3.876,3.851,3.852,15
20130701|2012-11-01 10:00,1,3.873,3.874,3.873,3.874,9
20130701|2012-11-01 10:30,1,3.874,3.89,3.874,3.89,42
20130701|2012-11-01 11:00,1,3.891,3.891,3.876,3.876,15
20130701|2012-11-01 12:00,1,3.875,3.877,3.875,3.877,21
20130701|2012-11-01 13:00,1,3.851,3.891,3.845,3.891,36
20130701|2012-11-01 13:30,1,3.884,3.884,3.874,3.874,18
20130701|2012-11-02 07:30,2,3.835,3.851,3.835,3.851,4
20130701|2012-11-02 08:00,2,3.814,3.821,3.806,3.806,25
20130701|2012-11-02 08:30,2,3.808,3.819,3.808,3.816,27
20130701|2012-11-02 09:00,2,3.814,3.815,3.811,3.811,10
20130701|2012-11-02 09:30,2,3.811,3.822,3.811,3.822,11
20130701|2012-11-02 10:30,2,3.819,3.819,3.817,3.817,2
20130701|2012-11-02 11:00,2,3.816,3.816,3.777,3.778,44
20130701|2012-11-02 11:30,2,3.77,3.772,3.77,3.772,8
20130701|2012-11-02 12:00,2,3.75,3.757,3.741,3.757,21
20130701|2012-11-02 12:30,2,3.757,3.757,3.757,3.757,16
20130701|2012-11-02 13:00,2,3.756,3.77,3.756,3.77,33
20130701|2012-11-02 13:30,2,3.76,3.76,3.757,3.758,6
20130701|2012-11-02 14:00,2,3.754,3.755,3.753,3.755,19
20130701|2012-11-02 15:00,2,3.749,3.749,3.749,3.749,14
20130701|2012-11-05 04:30,5,3.738,3.738,3.738,3.738,4
20130701|2012-11-05 06:30,5,3.738,3.738,3.734,3.734,18
20130701|2012-11-05 07:00,5,3.731,3.742,3.731,3.742,2
20130701|2012-11-05 08:00,5,3.747,3.761,3.746,3.761,17
20130701|2012-11-05 08:30,5,3.758,3.767,3.754,3.76,44
20130701|2012-11-05 09:00,5,3.773,3.774,3.766,3.774,42
20130701|2012-11-05 09:30,5,3.78,3.78,3.777,3.778,32
20130701|2012-11-05 10:00,5,3.77,3.77,3.77,3.77,1
20130701|2012-11-05 10:30,5,3.761,3.767,3.753,3.767,15
20130701|2012-11-05 11:30,5,3.76,3.76,3.76,3.76,2
20130701|2012-11-05 13:00,5,3.764,3.764,3.763,3.763,8
20130701|2012-11-05 13:30,5,3.76,3.76,3.76,3.76,4
20130701|2012-11-05 14:30,5,3.773,3.773,3.773,3.773,3
20130701|2012-11-06 07:00,6,3.741,3.742,3.741,3.742,2
20130701|2012-11-06 07:30,6,3.753,3.764,3.753,3.764,31
20130701|2012-11-06 08:00,6,3.768,3.768,3.768,3.768,19
20130701|2012-11-06 08:30,6,3.761,3.762,3.761,3.762,34
20130701|2012-11-06 09:00,6,3.774,3.774,3.769,3.774,24
20130701|2012-11-06 09:30,6,3.771,3.777,3.771,3.777,11
20130701|2012-11-06 10:00,6,3.775,3.778,3.775,3.778,2
20130701|2012-11-06 10:30,6,3.769,3.773,3.769,3.769,7
20130701|2012-11-06 11:00,6,3.774,3.775,3.774,3.775,10
20130701|2012-11-06 11:30,6,3.785,3.785,3.782,3.783,8
20130701|2012-11-06 12:00,6,3.777,3.777,3.777,3.777,1
20130701|2012-11-06 12:30,6,3.778,3.788,3.778,3.788,25
20130701|2012-11-06 13:00,6,3.796,3.814,3.796,3.813,15
20130701|2012-11-06 13:30,6,3.818,3.824,3.816,3.821,20
20130701|2012-11-06 14:00,6,3.824,3.824,3.824,3.824,3
20130701|2012-11-06 14:30,6,3.817,3.818,3.815,3.818,15
20130701|2012-11-07 00:00,7,3.798,3.798,3.798,3.798,1
20130701|2012-11-07 06:00,7,3.786,3.786,3.786,3.786,4
20130701|2012-11-07 07:00,7,3.803,3.809,3.803,3.809,26
20130701|2012-11-07 08:00,7,3.79,3.795,3.78,3.795,51
20130701|2012-11-07 09:00,7,3.793,3.793,3.793,3.793,3
20130701|2012-11-07 10:00,7,3.791,3.797,3.791,3.797,3
20130701|2012-11-07 10:30,7,3.796,3.801,3.78,3.78,61
20130701|2012-11-07 11:00,7,3.779,3.779,3.779,3.779,3
20130701|2012-11-07 11:30,7,3.787,3.788,3.787,3.788,22
20130701|2012-11-07 12:00,7,3.785,3.785,3.785,3.785,1
20130701|2012-11-07 12:30,7,3.79,3.79,3.79,3.79,7
20130701|2012-11-07 13:00,7,3.801,3.805,3.799,3.8,28
20130701|2012-11-07 13:30,7,3.796,3.796,3.796,3.796,8
20130701|2012-11-07 14:30,7,3.796,3.796,3.794,3.794,11
20130701|2012-11-08 00:00,8,3.762,3.762,3.762,3.762,1
20130701|2012-11-08 05:30,8,3.741,3.741,3.741,3.741,1
20130701|2012-11-08 06:30,8,3.754,3.767,3.754,3.756,10
20130701|2012-11-08 07:00,8,3.758,3.759,3.758,3.759,12
20130701|2012-11-08 07:30,8,3.763,3.763,3.763,3.763,1
20130701|2012-11-08 08:00,8,3.763,3.763,3.757,3.759,32
20130701|2012-11-08 09:30,8,3.794,3.807,3.785,3.788,42
20130701|2012-11-08 10:00,8,3.766,3.766,3.766,3.766,8
20130701|2012-11-08 10:30,8,3.788,3.808,3.788,3.808,7
20130701|2012-11-08 11:00,8,3.798,3.806,3.795,3.806,14
20130701|2012-11-08 11:30,8,3.808,3.808,3.796,3.796,8
20130701|2012-11-08 12:00,8,3.81,3.81,3.81,3.81,1
20130701|2012-11-08 12:30,8,3.811,3.811,3.807,3.807,9
20130701|2012-11-08 13:00,8,3.816,3.829,3.814,3.825,49
20130701|2012-11-08 13:30,8,3.824,3.824,3.824,3.824,2
20130701|2012-11-08 14:00,8,3.822,3.822,3.818,3.818,9
20130701|2012-11-08 15:00,8,3.806,3.806,3.806,3.806,1
20130701|2012-11-09 07:00,9,3.78,3.78,3.774,3.774,2
20130701|2012-11-09 07:30,9,3.767,3.767,3.766,3.766,7
20130701|2012-11-09 08:00,9,3.761,3.767,3.758,3.764,29
20130701|2012-11-09 08:30,9,3.77,3.771,3.766,3.766,57
20130701|2012-11-09 09:00,9,3.774,3.775,3.77,3.771,15
20130701|2012-11-09 09:30,9,3.765,3.767,3.76,3.76,4
20130701|2012-11-09 10:00,9,3.747,3.754,3.747,3.753,25
20130701|2012-11-09 10:30,9,3.757,3.757,3.733,3.733,56
20130701|2012-11-09 11:00,9,3.727,3.733,3.727,3.733,20
20130701|2012-11-09 12:00,9,3.724,3.724,3.718,3.719,15
20130701|2012-11-09 12:30,9,3.719,3.719,3.719,3.719,8
20130701|2012-11-09 13:00,9,3.728,3.729,3.727,3.728,16
20130701|2012-11-09 13:30,9,3.722,3.731,3.722,3.731,26
20130701|2012-11-09 15:00,9,3.73,3.73,3.73,3.73,1
20130701|2012-11-11 21:00,12,3.728,3.728,3.728,3.728,2
20130701|2012-11-11 21:30,12,3.727,3.727,3.725,3.725,2
20130701|2012-11-12 00:00,12,3.717,3.717,3.715,3.715,2
20130701|2012-11-12 03:30,12,3.7,3.7,3.7,3.7,1
20130701|2012-11-12 07:00,12,3.733,3.733,3.733,3.733,19
20130701|2012-11-12 07:30,12,3.734,3.735,3.734,3.735,8
20130701|2012-11-12 08:00,12,3.745,3.756,3.745,3.756,104
20130701|2012-11-12 08:30,12,3.75,3.753,3.729,3.729,71
20130701|2012-11-12 09:00,12,3.74,3.743,3.736,3.736,99
20130701|2012-11-12 09:30,12,3.741,3.741,3.735,3.735,13
20130701|2012-11-12 10:00,12,3.737,3.737,3.735,3.735,13
20130701|2012-11-12 11:30,12,3.762,3.762,3.762,3.762,3
20130701|2012-11-12 12:00,12,3.782,3.803,3.782,3.8,19
20130701|2012-11-12 13:00,12,3.803,3.803,3.79,3.79,18
20130701|2012-11-12 13:30,12,3.787,3.788,3.787,3.788,51
20130701|2012-11-12 14:00,12,3.792,3.792,3.789,3.789,2
20130701|2012-11-12 14:30,12,3.789,3.789,3.789,3.789,5
20130701|2012-11-12 15:00,12,3.788,3.788,3.788,3.788,1
20130701|2012-11-13 06:00,13,3.816,3.82,3.816,3.818,7
20130701|2012-11-13 07:00,13,3.841,3.854,3.841,3.851,22
20130701|2012-11-13 07:30,13,3.861,3.861,3.861,3.861,8
20130701|2012-11-13 08:00,13,3.867,3.884,3.866,3.884,73
20130701|2012-11-13 08:30,13,3.876,3.906,3.874,3.895,35
20130701|2012-11-13 09:00,13,3.899,3.901,3.891,3.897,41
20130701|2012-11-13 09:30,13,3.892,3.911,3.892,3.905,54
20130701|2012-11-13 10:00,13,3.914,3.916,3.914,3.915,8
20130701|2012-11-13 11:00,13,3.9,3.907,3.9,3.902,10
20130701|2012-11-13 11:30,13,3.891,3.891,3.888,3.888,66
20130701|2012-11-13 12:00,13,3.894,3.918,3.894,3.917,73
20130701|2012-11-13 12:30,13,3.917,3.917,3.908,3.911,30
20130701|2012-11-13 13:00,13,3.92,3.928,3.92,3.928,27
20130701|2012-11-13 13:30,13,3.926,3.927,3.923,3.923,27
20130701|2012-11-13 14:00,13,3.924,3.924,3.922,3.923,16
20130701|2012-11-13 14:30,13,3.923,3.923,3.923,3.923,7
20130701|2012-11-13 15:00,13,3.933,3.933,3.933,3.933,1
20130701|2012-11-13 16:00,13,3.94,3.94,3.94,3.94,1
20130701|2012-11-14 01:30,14,3.941,3.941,3.94,3.94,5
20130701|2012-11-14 06:30,14,3.976,3.981,3.976,3.98,7
20130701|2012-11-14 07:00,14,3.975,3.975,3.952,3.959,21
20130701|2012-11-14 07:30,14,3.975,3.975,3.945,3.951,95
20130701|2012-11-14 08:00,14,3.937,3.937,3.926,3.926,13
20130701|2012-11-14 08:30,14,3.935,3.935,3.909,3.909,25
20130701|2012-11-14 09:00,14,3.933,3.946,3.933,3.946,6
20130701|2012-11-14 09:30,14,3.946,3.95,3.94,3.95,33
20130701|2012-11-14 10:00,14,3.975,3.975,3.963,3.963,45
20130701|2012-11-14 10:30,14,3.971,3.972,3.963,3.964,20
20130701|2012-11-14 11:00,14,3.95,3.95,3.944,3.944,30
20130701|2012-11-14 12:00,14,3.941,3.941,3.94,3.94,8
20130701|2012-11-14 12:30,14,3.945,3.946,3.939,3.939,14
20130701|2012-11-14 13:00,14,3.932,3.945,3.931,3.945,45
20130701|2012-11-14 13:30,14,3.942,3.942,3.939,3.939,23
20130701|2012-11-14 14:00,14,3.939,3.939,3.939,3.939,1
20130701|2012-11-14 14:30,14,3.936,3.936,3.931,3.931,15
20130701|2012-11-14 15:30,14,3.923,3.923,3.923,3.923,2
20130701|2012-11-14 21:00,15,3.929,3.929,3.929,3.929,1
20130701|2012-11-15 00:00,15,3.962,3.962,3.962,3.962,1
20130701|2012-11-15 07:30,15,3.941,3.941,3.941,3.941,5
20130701|2012-11-15 08:00,15,3.933,3.933,3.933,3.933,5
20130701|2012-11-15 08:30,15,3.932,3.94,3.932,3.938,51
20130701|2012-11-15 09:00,15,3.938,3.948,3.937,3.948,25
20130701|2012-11-15 09:30,15,3.903,3.906,3.885,3.905,28
20130701|2012-11-15 10:00,15,3.901,3.968,3.901,3.959,84
20130701|2012-11-15 10:30,15,3.969,3.969,3.95,3.952,34
20130701|2012-11-15 11:00,15,3.944,3.944,3.942,3.942,6
20130701|2012-11-15 11:30,15,3.925,3.932,3.925,3.932,9
20130701|2012-11-15 12:00,15,3.926,3.926,3.925,3.925,3
20130701|2012-11-15 12:30,15,3.914,3.914,3.914,3.914,1
20130701|2012-11-15 13:00,15,3.892,3.9,3.892,3.9,52
20130701|2012-11-15 13:30,15,3.886,3.892,3.886,3.889,96
20130701|2012-11-15 16:00,15,3.881,3.882,3.881,3.882,23
20130701|2012-11-16 06:30,16,3.864,3.864,3.858,3.858,2
20130701|2012-11-16 07:00,16,3.872,3.876,3.872,3.875,10
20130701|2012-11-16 07:30,16,3.877,3.888,3.877,3.888,13
20130701|2012-11-16 08:00,16,3.897,3.907,3.885,3.905,21
20130701|2012-11-16 08:30,16,3.91,3.912,3.91,3.912,5
20130701|2012-11-16 09:00,16,3.894,3.908,3.894,3.906,15
20130701|2012-11-16 09:30,16,3.906,3.906,3.896,3.897,13
20130701|2012-11-16 10:00,16,3.903,3.915,3.903,3.915,10
20130701|2012-11-16 10:30,16,3.931,3.932,3.922,3.93,40
20130701|2012-11-16 11:00,16,3.924,3.939,3.919,3.939,35
20130701|2012-11-16 12:00,16,3.933,3.934,3.933,3.934,2
20130701|2012-11-16 12:30,16,3.935,3.949,3.934,3.949,22
20130701|2012-11-16 13:00,16,3.943,3.949,3.935,3.935,25
20130701|2012-11-16 13:30,16,3.945,3.947,3.944,3.944,59
20130701|2012-11-16 15:00,16,3.948,3.948,3.948,3.948,2
20130701|2012-11-18 20:00,19,3.98,3.98,3.98,3.98,2
20130701|2012-11-18 20:30,19,3.982,3.982,3.982,3.982,3
20130701|2012-11-19 05:00,19,3.962,3.962,3.96,3.96,20
20130701|2012-11-19 06:30,19,3.958,3.959,3.958,3.959,3
20130701|2012-11-19 07:00,19,3.964,3.964,3.964,3.964,2
20130701|2012-11-19 07:30,19,3.935,3.948,3.935,3.948,9
20130701|2012-11-19 08:00,19,3.948,3.948,3.923,3.923,29
20130701|2012-11-19 08:30,19,3.933,3.938,3.933,3.933,24
20130701|2012-11-19 09:00,19,3.929,3.929,3.923,3.923,7
20130701|2012-11-19 09:30,19,3.937,3.942,3.937,3.939,26
20130701|2012-11-19 10:00,19,3.939,3.956,3.93,3.93,75
20130701|2012-11-19 10:30,19,3.919,3.925,3.909,3.925,49
20130701|2012-11-19 11:00,19,3.928,3.936,3.927,3.932,19
20130701|2012-11-19 11:30,19,3.921,3.925,3.92,3.925,33
20130701|2012-11-19 12:00,19,3.934,3.937,3.934,3.935,15
20130701|2012-11-19 12:30,19,3.919,3.92,3.919,3.92,11
20130701|2012-11-19 13:00,19,3.917,3.92,3.905,3.915,41
20130701|2012-11-19 14:00,19,3.9,3.9,3.9,3.9,8
20130701|2012-11-19 14:30,19,3.904,3.904,3.904,3.904,3
20130701|2012-11-19 15:00,19,3.909,3.909,3.909,3.909,2
20130701|2012-11-19 22:00,20,3.916,3.916,3.916,3.916,4
20130701|2012-11-19 23:00,20,3.945,3.945,3.945,3.945,1
20130701|2012-11-20 06:00,20,3.916,3.916,3.916,3.916,6
20130701|2012-11-20 07:00,20,3.941,3.941,3.935,3.935,36
20130701|2012-11-20 07:30,20,3.939,3.946,3.938,3.94,12
20130701|2012-11-20 08:00,20,3.941,3.941,3.941,3.941,2
20130701|2012-11-20 09:00,20,3.931,3.936,3.928,3.936,33
20130701|2012-11-20 09:30,20,3.928,3.928,3.926,3.927,4
20130701|2012-11-20 10:00,20,3.929,3.942,3.926,3.942,28
20130701|2012-11-20 10:30,20,3.947,3.954,3.947,3.954,31
20130701|2012-11-20 11:00,20,3.957,3.966,3.953,3.961,68
20130701|2012-11-20 11:30,20,3.956,3.957,3.954,3.957,12
20130701|2012-11-20 12:00,20,3.96,3.965,3.957,3.965,26
20130701|2012-11-20 12:30,20,3.966,3.981,3.966,3.981,57
20130701|2012-11-20 13:00,20,3.971,3.989,3.968,3.989,67
20130701|2012-11-20 13:30,20,3.986,3.988,3.986,3.988,9
20130701|2012-11-20 14:00,20,3.985,3.985,3.983,3.983,7
20130701|2012-11-20 14:30,20,3.987,3.987,3.987,3.987,1
20130701|2012-11-20 15:00,20,3.987,3.987,3.987,3.987,1
20130701|2012-11-20 22:00,21,3.98,3.98,3.98,3.98,1
20130701|2012-11-21 07:00,21,3.959,3.962,3.959,3.962,14
20130701|2012-11-21 07:30,21,3.956,3.959,3.956,3.959,18
20130701|2012-11-21 08:00,21,3.964,3.981,3.964,3.978,27
20130701|2012-11-21 08:30,21,3.977,3.977,3.975,3.975,8
20130701|2012-11-21 09:00,21,3.994,3.994,3.994,3.994,4
20130701|2012-11-21 09:30,21,3.993,3.993,3.987,3.987,30
20130701|2012-11-21 10:00,21,4,4,3.988,3.989,31
20130701|2012-11-21 10:30,21,3.99,3.995,3.989,3.993,22
20130701|2012-11-21 11:00,21,4.029,4.04,4.009,4.027,96
20130701|2012-11-21 11:30,21,4.031,4.031,4.031,4.031,2
20130701|2012-11-21 12:00,21,4.032,4.046,4.031,4.042,25
20130701|2012-11-21 13:00,21,4.034,4.05,4.033,4.05,13
20130701|2012-11-21 13:30,21,4.049,4.049,4.047,4.047,23
20130701|2012-11-21 15:30,21,4.048,4.048,4.048,4.048,1
20130701|2012-11-22 09:00,23,4.074,4.077,4.069,4.069,14
20130701|2012-11-22 09:30,23,4.062,4.062,4.061,4.061,2
20130701|2012-11-22 20:00,23,4.071,4.071,4.071,4.071,3
20130701|2012-11-22 20:30,23,4.068,4.068,4.068,4.068,3
20130701|2012-11-23 07:30,23,4.005,4.005,4.005,4.005,1
20130701|2012-11-23 08:00,23,4.025,4.025,4.011,4.018,21
20130701|2012-11-23 09:00,23,4.059,4.059,4.056,4.056,2
20130701|2012-11-23 09:30,23,4.07,4.07,4.07,4.07,1
20130701|2012-11-23 10:30,23,4.057,4.058,4.042,4.057,60
20130701|2012-11-23 11:30,23,4.052,4.052,4.047,4.047,16
20130701|2012-11-26 04:30,26,4.035,4.038,4.035,4.038,106
20130701|2012-11-26 05:00,26,4.038,4.038,4.038,4.038,9
20130701|2012-11-26 06:00,26,3.959,3.962,3.959,3.962,4
20130701|2012-11-26 06:30,26,3.954,3.954,3.948,3.948,8
20130701|2012-11-26 07:00,26,3.935,3.955,3.935,3.955,27
20130701|2012-11-26 07:30,26,3.95,3.95,3.95,3.95,8
20130701|2012-11-26 08:00,26,3.95,3.95,3.918,3.941,514
20130701|2012-11-26 08:30,26,3.948,3.962,3.948,3.955,217
20130701|2012-11-26 09:00,26,3.95,3.95,3.936,3.936,61
20130701|2012-11-26 09:30,26,3.947,3.953,3.947,3.953,14
20130701|2012-11-26 10:00,26,3.963,3.963,3.959,3.959,9
20130701|2012-11-26 10:30,26,3.95,3.95,3.95,3.95,2
20130701|2012-11-26 11:30,26,3.95,3.95,3.95,3.95,8
20130701|2012-11-26 12:00,26,3.945,3.946,3.945,3.945,18
20130701|2012-11-26 12:30,26,3.924,3.931,3.924,3.931,10
20130701|2012-11-26 13:00,26,3.942,3.942,3.942,3.942,2
20130701|2012-11-26 13:30,26,3.947,3.948,3.946,3.946,20
20130701|2012-11-26 14:30,26,3.952,3.957,3.952,3.957,12
20130701|2012-11-27 07:00,27,3.961,3.961,3.954,3.956,30
20130701|2012-11-27 08:00,27,3.98,3.98,3.947,3.947,6
20130701|2012-11-27 08:30,27,3.942,3.942,3.942,3.942,3
20130701|2012-11-27 09:00,27,3.929,3.937,3.929,3.937,24
20130701|2012-11-27 09:30,27,3.934,3.934,3.93,3.93,32
20130701|2012-11-27 10:00,27,3.937,3.95,3.937,3.95,46
20130701|2012-11-27 10:30,27,3.955,3.959,3.95,3.95,41
20130701|2012-11-27 11:00,27,3.952,3.955,3.952,3.955,3
20130701|2012-11-27 11:30,27,3.949,3.949,3.949,3.949,4
20130701|2012-11-27 13:00,27,3.954,3.954,3.948,3.949,27
20130701|2012-11-27 13:30,27,3.962,3.962,3.961,3.961,7
20130701|2012-11-27 14:30,27,3.948,3.948,3.948,3.948,1
20130701|2012-11-28 03:30,28,3.942,3.942,3.932,3.932,50
20130701|2012-11-28 05:00,28,3.935,3.935,3.935,3.935,2
20130701|2012-11-28 05:30,28,3.92,3.92,3.92,3.92,1
20130701|2012-11-28 07:00,28,3.914,3.914,3.914,3.914,1
20130701|2012-11-28 07:30,28,3.905,3.906,3.89,3.9,36
20130701|2012-11-28 08:00,28,3.904,3.905,3.89,3.89,43
20130701|2012-11-28 08:30,28,3.871,3.883,3.871,3.882,33
20130701|2012-11-28 09:00,28,3.878,3.878,3.844,3.85,100
20130701|2012-11-28 09:30,28,3.849,3.86,3.835,3.837,65
20130701|2012-11-28 10:00,28,3.843,3.865,3.843,3.865,77
20130701|2012-11-28 10:30,28,3.865,3.865,3.857,3.857,11
20130701|2012-11-28 11:00,28,3.857,3.857,3.85,3.851,42
20130701|2012-11-28 11:30,28,3.859,3.859,3.859,3.859,7
20130701|2012-11-28 12:00,28,3.843,3.845,3.843,3.845,9
20130701|2012-11-28 12:30,28,3.847,3.849,3.846,3.848,33
20130701|2012-11-28 13:00,28,3.859,3.892,3.859,3.892,337
20130701|2012-11-28 13:30,28,3.888,3.891,3.887,3.891,20
20130701|2012-11-28 14:30,28,3.893,3.893,3.893,3.893,4
20130701|2012-11-29 07:00,29,3.842,3.852,3.842,3.852,29
20130701|2012-11-29 07:30,29,3.845,3.845,3.845,3.845,1
20130701|2012-11-29 08:00,29,3.849,3.849,3.823,3.823,36
20130701|2012-11-29 08:30,29,3.831,3.833,3.815,3.833,41
20130701|2012-11-29 09:00,29,3.823,3.824,3.78,3.78,63
20130701|2012-11-29 09:30,29,3.752,3.776,3.752,3.776,37
20130701|2012-11-29 10:00,29,3.782,3.79,3.776,3.78,41
20130701|2012-11-29 10:30,29,3.795,3.795,3.788,3.788,15
20130701|2012-11-29 11:00,29,3.794,3.794,3.794,3.794,1
20130701|2012-11-29 11:30,29,3.78,3.78,3.778,3.778,4
20130701|2012-11-29 12:00,29,3.778,3.778,3.77,3.77,26
20130701|2012-11-29 12:30,29,3.772,3.774,3.772,3.774,9
20130701|2012-11-29 13:00,29,3.759,3.766,3.756,3.759,21
20130701|2012-11-29 13:30,29,3.764,3.767,3.764,3.767,16
20130701|2012-11-29 14:00,29,3.764,3.765,3.762,3.762,16
20130701|2012-11-30 00:30,30,3.75,3.75,3.75,3.75,1
20130701|2012-11-30 07:00,30,3.755,3.755,3.755,3.755,5
20130701|2012-11-30 07:30,30,3.777,3.777,3.777,3.777,1
20130701|2012-11-30 08:00,30,3.782,3.782,3.773,3.773,3
20130701|2012-11-30 08:30,30,3.783,3.783,3.765,3.765,45
20130701|2012-11-30 09:00,30,3.763,3.769,3.762,3.769,35
20130701|2012-11-30 09:30,30,3.769,3.769,3.762,3.762,91
20130701|2012-11-30 10:00,30,3.756,3.757,3.745,3.746,25
20130701|2012-11-30 10:30,30,3.746,3.747,3.739,3.747,24
20130701|2012-11-30 11:00,30,3.729,3.729,3.708,3.716,75
20130701|2012-11-30 11:30,30,3.712,3.712,3.697,3.697,39
20130701|2012-11-30 12:00,30,3.693,3.694,3.685,3.691,40
20130701|2012-11-30 12:30,30,3.68,3.693,3.676,3.693,55
20130701|2012-11-30 13:00,30,3.692,3.7,3.681,3.693,94
20130701|2012-11-30 13:30,30,3.692,3.692,3.686,3.692,36
20130701|2012-11-30 14:00,30,3.693,3.694,3.692,3.692,6
20130701|2012-12-03 03:00,3,3.737,3.737,3.736,3.736,38
20130701|2012-12-03 03:30,3,3.736,3.736,3.736,3.736,2
20130701|2012-12-03 07:30,3,3.723,3.743,3.723,3.743,36
20130701|2012-12-03 08:00,3,3.729,3.729,3.719,3.719,11
20130701|2012-12-03 08:30,3,3.726,3.742,3.725,3.742,42
20130701|2012-12-03 09:00,3,3.745,3.752,3.745,3.752,38
20130701|2012-12-03 09:30,3,3.731,3.745,3.73,3.743,86
20130701|2012-12-03 10:00,3,3.743,3.745,3.741,3.741,44
20130701|2012-12-03 10:30,3,3.735,3.745,3.735,3.745,5
20130701|2012-12-03 11:00,3,3.747,3.749,3.739,3.74,13
20130701|2012-12-03 11:30,3,3.745,3.746,3.723,3.723,25
20130701|2012-12-03 12:00,3,3.726,3.726,3.726,3.726,9
20130701|2012-12-03 13:00,3,3.716,3.727,3.705,3.727,34
20130701|2012-12-03 13:30,3,3.728,3.731,3.728,3.731,3
20130701|2012-12-03 14:00,3,3.727,3.729,3.726,3.726,22
20130701|2012-12-03 14:30,3,3.728,3.73,3.725,3.73,9
20130701|2012-12-04 07:00,4,3.694,3.694,3.694,3.694,1
20130701|2012-12-04 07:30,4,3.677,3.678,3.674,3.674,10
20130701|2012-12-04 08:00,4,3.675,3.69,3.675,3.69,11
20130701|2012-12-04 08:30,4,3.689,3.715,3.689,3.715,51
20130701|2012-12-04 09:00,4,3.705,3.705,3.697,3.697,47
20130701|2012-12-04 10:00,4,3.696,3.696,3.685,3.685,17
20130701|2012-12-04 10:30,4,3.681,3.681,3.675,3.675,27
20130701|2012-12-04 11:00,4,3.686,3.693,3.686,3.691,40
20130701|2012-12-04 11:30,4,3.693,3.716,3.693,3.697,50
20130701|2012-12-04 12:00,4,3.694,3.694,3.679,3.679,34
20130701|2012-12-04 12:30,4,3.68,3.681,3.68,3.681,8
20130701|2012-12-04 13:00,4,3.678,3.685,3.678,3.685,21
20130701|2012-12-04 13:30,4,3.681,3.681,3.681,3.681,8
20130701|2012-12-05 07:00,5,3.74,3.74,3.74,3.74,1
20130701|2012-12-05 07:30,5,3.745,3.745,3.735,3.735,32
20130701|2012-12-05 08:00,5,3.734,3.74,3.733,3.74,10
20130701|2012-12-05 08:30,5,3.74,3.74,3.737,3.74,19
20130701|2012-12-05 09:30,5,3.74,3.74,3.737,3.737,3
20130701|2012-12-05 10:00,5,3.744,3.744,3.744,3.744,2
20130701|2012-12-05 10:30,5,3.765,3.768,3.758,3.765,119
20130701|2012-12-05 11:00,5,3.8,3.81,3.791,3.81,29
20130701|2012-12-05 11:30,5,3.808,3.81,3.791,3.791,32
20130701|2012-12-05 12:00,5,3.801,3.82,3.8,3.82,61
20130701|2012-12-05 12:30,5,3.819,3.827,3.819,3.827,35
20130701|2012-12-05 13:00,5,3.828,3.828,3.797,3.815,70
20130701|2012-12-05 13:30,5,3.819,3.819,3.819,3.819,1
20130701|2012-12-05 14:00,5,3.814,3.816,3.814,3.816,75
20130701|2012-12-06 06:00,6,3.828,3.828,3.826,3.826,40
20130701|2012-12-06 06:30,6,3.834,3.835,3.831,3.832,146
20130701|2012-12-06 07:00,6,3.837,3.841,3.819,3.819,316
20130701|2012-12-06 07:30,6,3.81,3.81,3.778,3.778,292
20130701|2012-12-06 08:00,6,3.776,3.793,3.774,3.793,32
20130701|2012-12-06 08:30,6,3.785,3.797,3.785,3.79,31
20130701|2012-12-06 09:00,6,3.79,3.798,3.787,3.787,83
20130701|2012-12-06 09:30,6,3.84,3.84,3.794,3.794,23
20130701|2012-12-06 10:00,6,3.777,3.777,3.748,3.748,22
20130701|2012-12-06 10:30,6,3.758,3.768,3.741,3.768,31
20130701|2012-12-06 11:00,6,3.778,3.786,3.777,3.779,20
20130701|2012-12-06 11:30,6,3.799,3.82,3.799,3.81,18
20130701|2012-12-06 12:00,6,3.807,3.84,3.803,3.839,46
20130701|2012-12-06 12:30,6,3.777,3.777,3.777,3.777,1
20130701|2012-12-06 13:00,6,3.794,3.794,3.782,3.782,33
20130701|2012-12-06 13:30,6,3.789,3.791,3.789,3.791,10
20130701|2012-12-06 14:30,6,3.773,3.774,3.773,3.774,11
20130701|2012-12-06 15:00,6,3.771,3.771,3.771,3.771,3
20130701|2012-12-06 16:00,6,3.767,3.767,3.767,3.767,1
20130701|2012-12-07 07:00,7,3.766,3.766,3.766,3.766,10
20130701|2012-12-07 07:30,7,3.777,3.778,3.775,3.775,9
20130701|2012-12-07 08:00,7,3.788,3.788,3.772,3.773,57
20130701|2012-12-07 08:30,7,3.788,3.788,3.788,3.788,3
20130701|2012-12-07 09:00,7,3.808,3.81,3.806,3.81,24
20130701|2012-12-07 09:30,7,3.819,3.819,3.8,3.8,13
20130701|2012-12-07 10:00,7,3.775,3.777,3.775,3.777,8
20130701|2012-12-07 10:30,7,3.778,3.779,3.775,3.775,16
20130701|2012-12-07 11:00,7,3.776,3.784,3.761,3.761,17
20130701|2012-12-07 11:30,7,3.745,3.754,3.745,3.746,23
20130701|2012-12-07 12:00,7,3.744,3.744,3.744,3.744,8
20130701|2012-12-07 12:30,7,3.749,3.749,3.748,3.748,8
20130701|2012-12-07 13:00,7,3.727,3.727,3.713,3.713,30
20130701|2012-12-07 13:30,7,3.713,3.714,3.713,3.714,2
20130701|2012-12-07 14:00,7,3.716,3.716,3.716,3.716,8
20130701|2012-12-09 17:00,10,3.654,3.654,3.654,3.654,1
20130701|2012-12-10 06:00,10,3.665,3.665,3.665,3.665,6
20130701|2012-12-10 07:00,10,3.651,3.653,3.629,3.629,16
20130701|2012-12-10 07:30,10,3.622,3.625,3.621,3.621,59
20130701|2012-12-10 08:00,10,3.617,3.624,3.617,3.624,51
20130701|2012-12-10 08:30,10,3.632,3.633,3.627,3.631,15
20130701|2012-12-10 09:00,10,3.63,3.642,3.63,3.641,27
20130701|2012-12-10 09:30,10,3.642,3.642,3.624,3.624,24
20130701|2012-12-10 10:00,10,3.62,3.627,3.607,3.627,77
20130701|2012-12-10 10:30,10,3.622,3.622,3.622,3.622,7
20130701|2012-12-10 11:00,10,3.6,3.613,3.6,3.612,83
20130701|2012-12-10 11:30,10,3.608,3.608,3.6,3.603,77
20130701|2012-12-10 12:00,10,3.605,3.613,3.605,3.613,23
20130701|2012-12-10 12:30,10,3.618,3.625,3.617,3.624,23
20130701|2012-12-10 13:00,10,3.622,3.64,3.622,3.637,15
20130701|2012-12-10 13:30,10,3.643,3.643,3.634,3.634,15
20130701|2012-12-10 14:30,10,3.64,3.64,3.636,3.636,2
20130701|2012-12-11 07:30,11,3.647,3.647,3.639,3.639,14
20130701|2012-12-11 08:00,11,3.634,3.634,3.605,3.624,77
20130701|2012-12-11 08:30,11,3.631,3.635,3.619,3.63,43
20130701|2012-12-11 09:00,11,3.625,3.625,3.601,3.602,40
20130701|2012-12-11 09:30,11,3.591,3.595,3.585,3.59,103
20130701|2012-12-11 10:00,11,3.585,3.623,3.584,3.622,47
20130701|2012-12-11 10:30,11,3.615,3.64,3.615,3.628,88
20130701|2012-12-11 11:00,11,3.623,3.629,3.623,3.629,4
20130701|2012-12-11 11:30,11,3.634,3.638,3.625,3.625,39
20130701|2012-12-11 12:00,11,3.62,3.62,3.603,3.616,19
20130701|2012-12-11 12:30,11,3.613,3.613,3.59,3.592,50
20130701|2012-12-11 13:00,11,3.609,3.609,3.593,3.595,21
20130701|2012-12-11 13:30,11,3.593,3.598,3.593,3.598,20
20130701|2012-12-11 14:30,11,3.59,3.59,3.59,3.59,1
20130701|2012-12-11 15:00,11,3.595,3.595,3.595,3.595,1
20130701|2012-12-11 16:00,11,3.6,3.6,3.6,3.6,3
20130701|2012-12-12 07:00,12,3.601,3.609,3.58,3.586,71
20130701|2012-12-12 07:30,12,3.582,3.583,3.579,3.582,44
20130701|2012-12-12 08:00,12,3.581,3.584,3.581,3.584,23
20130701|2012-12-12 08:30,12,3.58,3.59,3.58,3.59,11
20130701|2012-12-12 09:00,12,3.582,3.582,3.568,3.572,91
20130701|2012-12-12 09:30,12,3.567,3.567,3.55,3.554,821
20130701|2012-12-12 10:00,12,3.557,3.584,3.557,3.581,539
20130701|2012-12-12 10:30,12,3.579,3.593,3.572,3.579,860
20130701|2012-12-12 11:00,12,3.604,3.606,3.59,3.59,235
20130701|2012-12-12 11:30,12,3.582,3.582,3.568,3.568,6
20130701|2012-12-12 12:00,12,3.563,3.563,3.557,3.558,20
20130701|2012-12-12 12:30,12,3.553,3.558,3.553,3.558,16
20130701|2012-12-12 13:00,12,3.567,3.567,3.559,3.566,27
20130701|2012-12-12 13:30,12,3.563,3.563,3.563,3.563,9
20130701|2012-12-12 14:00,12,3.564,3.564,3.564,3.564,10
20130701|2012-12-12 15:00,12,3.581,3.584,3.578,3.584,7
20130701|2012-12-13 03:00,13,3.548,3.551,3.548,3.548,12
20130701|2012-12-13 07:00,13,3.55,3.555,3.549,3.555,6
20130701|2012-12-13 07:30,13,3.545,3.545,3.545,3.545,1
20130701|2012-12-13 08:00,13,3.529,3.532,3.526,3.531,40
20130701|2012-12-13 08:30,13,3.535,3.535,3.533,3.533,8
20130701|2012-12-13 09:00,13,3.534,3.535,3.533,3.534,18
20130701|2012-12-13 09:30,13,3.52,3.556,3.5,3.556,60
20130701|2012-12-13 10:00,13,3.554,3.554,3.53,3.553,41
20130701|2012-12-13 10:30,13,3.563,3.563,3.547,3.547,23
20130701|2012-12-13 11:00,13,3.553,3.553,3.547,3.549,15
20130701|2012-12-13 11:30,13,3.537,3.542,3.519,3.525,67
20130701|2012-12-13 12:00,13,3.528,3.528,3.509,3.51,157
20130701|2012-12-13 12:30,13,3.508,3.531,3.506,3.53,189
20130701|2012-12-13 13:00,13,3.528,3.567,3.528,3.561,72
20130701|2012-12-13 13:30,13,3.563,3.567,3.563,3.567,18
20130701|2012-12-13 14:00,13,3.565,3.565,3.563,3.563,15
20130701|2012-12-13 14:30,13,3.552,3.557,3.552,3.555,17
20130701|2012-12-13 15:00,13,3.555,3.555,3.553,3.553,3
20130701|2012-12-13 15:30,13,3.553,3.553,3.55,3.55,16
20130701|2012-12-13 22:30,14,3.559,3.559,3.554,3.554,10
20130701|2012-12-14 06:00,14,3.51,3.51,3.51,3.51,1
20130701|2012-12-14 06:30,14,3.518,3.518,3.518,3.518,3
20130701|2012-12-14 07:00,14,3.521,3.521,3.521,3.521,1
20130701|2012-12-14 07:30,14,3.524,3.525,3.511,3.511,22
20130701|2012-12-14 08:00,14,3.521,3.521,3.521,3.521,1
20130701|2012-12-14 08:30,14,3.531,3.534,3.519,3.519,76
20130701|2012-12-14 09:00,14,3.52,3.526,3.519,3.526,47
20130701|2012-12-14 09:30,14,3.526,3.54,3.525,3.54,14
20130701|2012-12-14 10:00,14,3.529,3.542,3.529,3.542,32
20130701|2012-12-14 10:30,14,3.538,3.543,3.533,3.536,23
20130701|2012-12-14 11:00,14,3.554,3.554,3.554,3.554,1
20130701|2012-12-14 11:30,14,3.551,3.56,3.549,3.555,49
20130701|2012-12-14 12:00,14,3.553,3.557,3.549,3.551,138
20130701|2012-12-14 12:30,14,3.556,3.595,3.554,3.582,200
20130701|2012-12-14 13:00,14,3.582,3.582,3.549,3.549,18
20130701|2012-12-14 13:30,14,3.55,3.552,3.543,3.543,24
20130701|2012-12-14 15:00,14,3.544,3.544,3.544,3.544,2
20130701|2012-12-16 21:00,17,3.523,3.523,3.523,3.523,1
20130701|2012-12-16 22:00,17,3.517,3.517,3.514,3.514,7
20130701|2012-12-16 22:30,17,3.514,3.518,3.514,3.517,45
20130701|2012-12-16 23:00,17,3.512,3.512,3.512,3.512,5
20130701|2012-12-16 23:30,17,3.512,3.512,3.512,3.512,16
20130701|2012-12-17 00:00,17,3.512,3.512,3.511,3.511,16
20130701|2012-12-17 00:30,17,3.511,3.511,3.51,3.51,6
20130701|2012-12-17 01:30,17,3.511,3.511,3.51,3.51,7
20130701|2012-12-17 02:00,17,3.51,3.51,3.51,3.51,1
20130701|2012-12-17 03:00,17,3.506,3.506,3.506,3.506,9
20130701|2012-12-17 03:30,17,3.505,3.507,3.505,3.505,41
20130701|2012-12-17 04:00,17,3.508,3.508,3.507,3.507,21
20130701|2012-12-17 07:00,17,3.575,3.575,3.575,3.575,2
20130701|2012-12-17 07:30,17,3.576,3.576,3.576,3.576,1
20130701|2012-12-17 08:00,17,3.579,3.579,3.573,3.573,3
20130701|2012-12-17 08:30,17,3.561,3.562,3.552,3.554,22
20130701|2012-12-17 09:00,17,3.541,3.551,3.538,3.551,11
20130701|2012-12-17 09:30,17,3.546,3.548,3.545,3.547,46
20130701|2012-12-17 10:00,17,3.545,3.565,3.545,3.565,31
20130701|2012-12-17 10:30,17,3.57,3.583,3.57,3.583,3
20130701|2012-12-17 11:00,17,3.583,3.585,3.576,3.578,27
20130701|2012-12-17 11:30,17,3.581,3.581,3.559,3.561,241
20130701|2012-12-17 12:00,17,3.561,3.567,3.559,3.565,82
20130701|2012-12-17 12:30,17,3.574,3.574,3.566,3.573,51
20130701|2012-12-17 13:00,17,3.564,3.575,3.564,3.575,37
20130701|2012-12-17 13:30,17,3.577,3.577,3.575,3.575,2
20130701|2012-12-17 14:30,17,3.572,3.574,3.57,3.57,21
20130701|2012-12-17 22:00,18,3.561,3.561,3.556,3.556,3
20130701|2012-12-17 22:30,18,3.553,3.553,3.551,3.551,3
20130701|2012-12-17 23:00,18,3.553,3.553,3.552,3.552,3
20130701|2012-12-17 23:30,18,3.554,3.554,3.55,3.55,4
20130701|2012-12-18 00:00,18,3.548,3.548,3.548,3.548,3
20130701|2012-12-18 01:00,18,3.548,3.548,3.548,3.548,3
20130701|2012-12-18 01:30,18,3.547,3.547,3.547,3.547,4
20130701|2012-12-18 02:00,18,3.545,3.545,3.545,3.545,3
20130701|2012-12-18 02:30,18,3.548,3.549,3.543,3.543,60
20130701|2012-12-18 03:00,18,3.545,3.545,3.544,3.544,3
20130701|2012-12-18 03:30,18,3.546,3.546,3.546,3.546,1
20130701|2012-12-18 04:00,18,3.552,3.553,3.544,3.544,9
20130701|2012-12-18 04:30,18,3.548,3.551,3.547,3.549,33
20130701|2012-12-18 05:00,18,3.552,3.552,3.548,3.551,43
20130701|2012-12-18 07:00,18,3.573,3.6,3.573,3.6,4
20130701|2012-12-18 07:30,18,3.617,3.63,3.617,3.63,16
20130701|2012-12-18 08:00,18,3.628,3.628,3.621,3.625,38
20130701|2012-12-18 08:30,18,3.624,3.625,3.624,3.625,10
20130701|2012-12-18 09:00,18,3.642,3.652,3.642,3.648,115
20130701|2012-12-18 09:30,18,3.636,3.643,3.629,3.643,47
20130701|2012-12-18 10:00,18,3.625,3.629,3.625,3.629,46
20130701|2012-12-18 10:30,18,3.623,3.623,3.61,3.61,11
20130701|2012-12-18 11:00,18,3.62,3.62,3.607,3.608,11
20130701|2012-12-18 11:30,18,3.607,3.619,3.607,3.614,38
20130701|2012-12-18 12:00,18,3.606,3.61,3.604,3.604,22
20130701|2012-12-18 12:30,18,3.599,3.627,3.594,3.613,465
20130701|2012-12-18 13:00,18,3.617,3.634,3.617,3.63,107
20130701|2012-12-18 13:30,18,3.628,3.631,3.626,3.626,33
20130701|2012-12-18 14:00,18,3.627,3.627,3.622,3.622,3
20130701|2012-12-18 14:30,18,3.621,3.622,3.617,3.617,24
20130701|2012-12-18 15:00,18,3.608,3.615,3.608,3.615,40
20130701|2012-12-18 15:30,18,3.615,3.618,3.614,3.616,23
20130701|2012-12-18 16:00,18,3.616,3.616,3.616,3.616,3
20130701|2012-12-18 21:00,19,3.616,3.617,3.616,3.617,5
20130701|2012-12-18 21:30,19,3.612,3.612,3.612,3.612,1
20130701|2012-12-18 22:00,19,3.612,3.612,3.612,3.612,2
20130701|2012-12-18 22:30,19,3.614,3.614,3.611,3.611,6
20130701|2012-12-18 23:00,19,3.61,3.61,3.607,3.607,4
20130701|2012-12-18 23:30,19,3.61,3.61,3.61,3.61,2
20130701|2012-12-19 00:00,19,3.591,3.591,3.591,3.591,1
20130701|2012-12-19 00:30,19,3.59,3.59,3.59,3.59,3
20130701|2012-12-19 01:00,19,3.593,3.593,3.592,3.592,3
20130701|2012-12-19 01:30,19,3.588,3.588,3.588,3.588,3
20130701|2012-12-19 02:00,19,3.58,3.58,3.577,3.577,12
20130701|2012-12-19 02:30,19,3.578,3.578,3.576,3.578,22
20130701|2012-12-19 04:00,19,3.578,3.58,3.578,3.58,19
20130701|2012-12-19 04:30,19,3.58,3.582,3.579,3.579,42
20130701|2012-12-19 05:00,19,3.579,3.579,3.577,3.577,17
20130701|2012-12-19 05:30,19,3.573,3.573,3.569,3.57,57
20130701|2012-12-19 06:00,19,3.555,3.555,3.555,3.555,1
20130701|2012-12-19 07:00,19,3.563,3.566,3.559,3.566,91
20130701|2012-12-19 07:30,19,3.559,3.559,3.548,3.551,14
20130701|2012-12-19 08:00,19,3.547,3.548,3.534,3.534,47
20130701|2012-12-19 08:30,19,3.531,3.552,3.52,3.552,10
20130701|2012-12-19 09:00,19,3.54,3.56,3.536,3.559,140
20130701|2012-12-19 09:30,19,3.568,3.574,3.564,3.572,45
20130701|2012-12-19 10:00,19,3.576,3.586,3.563,3.565,119
20130701|2012-12-19 10:30,19,3.565,3.58,3.563,3.58,27
20130701|2012-12-19 11:00,19,3.563,3.582,3.563,3.572,41
20130701|2012-12-19 11:30,19,3.574,3.575,3.571,3.571,39
20130701|2012-12-19 12:00,19,3.571,3.573,3.567,3.569,188
20130701|2012-12-19 12:30,19,3.569,3.57,3.56,3.561,30
20130701|2012-12-19 13:00,19,3.559,3.562,3.559,3.562,12
20130701|2012-12-19 13:30,19,3.567,3.567,3.567,3.567,1
20130701|2012-12-19 15:00,19,3.571,3.571,3.571,3.571,2
20130701|2012-12-19 22:00,20,3.568,3.568,3.568,3.568,8
20130701|2012-12-19 22:30,20,3.568,3.568,3.566,3.568,15
20130701|2012-12-19 23:00,20,3.567,3.569,3.565,3.567,34
20130701|2012-12-20 05:30,20,3.615,3.615,3.615,3.615,1
20130701|2012-12-20 06:30,20,3.6,3.6,3.6,3.6,12
20130701|2012-12-20 07:00,20,3.6,3.613,3.6,3.613,4
20130701|2012-12-20 07:30,20,3.616,3.616,3.608,3.608,37
20130701|2012-12-20 08:00,20,3.619,3.619,3.608,3.615,65
20130701|2012-12-20 08:30,20,3.611,3.611,3.596,3.6,19
20130701|2012-12-20 09:00,20,3.6,3.609,3.599,3.608,42
20130701|2012-12-20 09:30,20,3.635,3.656,3.635,3.643,24
20130701|2012-12-20 10:00,20,3.656,3.656,3.655,3.656,9
20130701|2012-12-20 10:30,20,3.661,3.671,3.66,3.662,39
20130701|2012-12-20 11:00,20,3.66,3.66,3.66,3.66,10
20130701|2012-12-20 12:00,20,3.655,3.658,3.65,3.65,22
20130701|2012-12-20 12:30,20,3.648,3.65,3.648,3.65,15
20130701|2012-12-20 13:00,20,3.649,3.686,3.648,3.677,124
20130701|2012-12-20 13:30,20,3.676,3.676,3.667,3.667,17
20130701|2012-12-20 14:30,20,3.666,3.666,3.666,3.666,1
20130701|2012-12-20 19:30,21,3.669,3.669,3.669,3.669,1
20130701|2012-12-20 22:00,21,3.672,3.672,3.672,3.672,1
20130701|2012-12-20 22:30,21,3.668,3.668,3.658,3.659,6
20130701|2012-12-21 03:00,21,3.649,3.649,3.649,3.649,2
20130701|2012-12-21 03:30,21,3.649,3.649,3.649,3.649,8
20130701|2012-12-21 04:00,21,3.65,3.65,3.65,3.65,5
20130701|2012-12-21 04:30,21,3.651,3.651,3.651,3.651,3
20130701|2012-12-21 05:00,21,3.662,3.662,3.662,3.662,3
20130701|2012-12-21 05:30,21,3.662,3.662,3.662,3.662,12
20130701|2012-12-21 06:00,21,3.662,3.678,3.662,3.675,29
20130701|2012-12-21 06:30,21,3.676,3.7,3.676,3.7,22
20130701|2012-12-21 07:00,21,3.694,3.694,3.694,3.694,2
20130701|2012-12-21 08:00,21,3.697,3.697,3.697,3.697,1
20130701|2012-12-21 08:30,21,3.681,3.686,3.678,3.686,58
20130701|2012-12-21 09:00,21,3.69,3.694,3.667,3.667,41
20130701|2012-12-21 09:30,21,3.648,3.651,3.639,3.648,22
20130701|2012-12-21 10:30,21,3.657,3.657,3.657,3.657,7
20130701|2012-12-21 11:00,21,3.647,3.647,3.647,3.647,11
20130701|2012-12-21 11:30,21,3.656,3.671,3.656,3.668,16
20130701|2012-12-21 12:00,21,3.668,3.668,3.667,3.667,3
20130701|2012-12-21 12:30,21,3.669,3.669,3.668,3.668,8
20130701|2012-12-21 13:00,21,3.668,3.668,3.666,3.667,17
20130701|2012-12-21 13:30,21,3.667,3.669,3.667,3.669,13
20130701|2012-12-21 14:00,21,3.66,3.66,3.658,3.658,5
20130701|2012-12-21 14:30,21,3.665,3.665,3.665,3.665,2
20130701|2012-12-23 17:00,24,3.652,3.652,3.652,3.652,1
20130701|2012-12-24 05:00,24,3.628,3.628,3.628,3.628,1
20130701|2012-12-24 07:00,24,3.585,3.585,3.585,3.585,1
20130701|2012-12-24 07:30,24,3.582,3.582,3.58,3.58,15
20130701|2012-12-24 08:00,24,3.595,3.595,3.582,3.589,49
20130701|2012-12-24 08:30,24,3.597,3.597,3.595,3.595,20
20130701|2012-12-24 09:00,24,3.597,3.597,3.594,3.596,14
20130701|2012-12-24 09:30,24,3.595,3.595,3.59,3.59,65
20130701|2012-12-24 11:00,24,3.592,3.592,3.589,3.589,16
20130701|2012-12-24 12:00,24,3.594,3.594,3.594,3.594,1
20130701|2012-12-24 12:30,24,3.587,3.587,3.587,3.587,8
20130701|2012-12-25 20:30,26,3.552,3.552,3.552,3.552,5
20130701|2012-12-25 21:00,26,3.555,3.555,3.555,3.555,1
20130701|2012-12-25 21:30,26,3.552,3.555,3.552,3.555,4
20130701|2012-12-26 00:30,26,3.542,3.542,3.542,3.542,2
20130701|2012-12-26 08:30,26,3.618,3.618,3.614,3.615,41
20130701|2012-12-26 10:00,26,3.616,3.616,3.616,3.616,2
20130701|2012-12-26 11:00,26,3.599,3.61,3.598,3.61,13
20130701|2012-12-26 11:30,26,3.615,3.615,3.614,3.614,2
20130701|2012-12-26 12:30,26,3.624,3.624,3.624,3.624,1
20130701|2012-12-26 13:00,26,3.624,3.624,3.623,3.624,32
20130701|2012-12-27 08:00,27,3.561,3.575,3.561,3.567,83
20130701|2012-12-27 08:30,27,3.575,3.577,3.566,3.577,32
20130701|2012-12-27 09:00,27,3.573,3.573,3.563,3.564,16
20130701|2012-12-27 09:30,27,3.568,3.568,3.566,3.566,9
20130701|2012-12-27 10:00,27,3.57,3.592,3.57,3.592,36
20130701|2012-12-27 10:30,27,3.601,3.601,3.601,3.601,2
20130701|2012-12-27 11:00,27,3.607,3.609,3.607,3.607,24
20130701|2012-12-27 11:30,27,3.605,3.605,3.605,3.605,16
20130701|2012-12-27 12:00,27,3.6,3.6,3.594,3.598,39
20130701|2012-12-27 12:30,27,3.599,3.602,3.596,3.602,45
20130701|2012-12-27 13:00,27,3.605,3.609,3.602,3.603,64
20130701|2012-12-27 13:30,27,3.6,3.6,3.599,3.599,18
20130701|2012-12-27 14:00,27,3.596,3.596,3.595,3.595,17
20130701|2012-12-27 14:30,27,3.602,3.602,3.6,3.6,5
20130701|2012-12-27 15:00,27,3.61,3.61,3.61,3.61,1
20130701|2012-12-27 19:00,28,3.633,3.633,3.633,3.633,1
20130701|2012-12-28 07:00,28,3.57,3.57,3.57,3.57,3
20130701|2012-12-28 07:30,28,3.594,3.594,3.594,3.594,1
20130701|2012-12-28 08:00,28,3.595,3.66,3.595,3.66,56
20130701|2012-12-28 08:30,28,3.66,3.66,3.657,3.657,2
20130701|2012-12-28 09:00,28,3.663,3.663,3.66,3.66,3
20130701|2012-12-28 09:30,28,3.649,3.67,3.648,3.659,29
20130701|2012-12-28 10:00,28,3.664,3.669,3.637,3.637,80
20130701|2012-12-28 10:30,28,3.646,3.646,3.646,3.646,8
20130701|2012-12-28 11:00,28,3.643,3.646,3.643,3.645,15
20130701|2012-12-28 11:30,28,3.644,3.644,3.643,3.643,9
20130701|2012-12-28 12:00,28,3.656,3.656,3.654,3.654,16
20130701|2012-12-28 12:30,28,3.651,3.658,3.651,3.658,6
20130701|2012-12-28 13:00,28,3.659,3.663,3.657,3.663,30
20130701|2012-12-28 13:30,28,3.661,3.661,3.661,3.661,9
20130701|2012-12-28 14:30,28,3.665,3.665,3.661,3.661,10
20130701|2012-12-28 16:00,28,3.654,3.654,3.654,3.654,1
20130701|2012-12-30 17:00,31,3.658,3.658,3.658,3.658,1
20130701|2012-12-30 17:30,31,3.66,3.66,3.66,3.66,2
20130701|2012-12-30 19:30,31,3.661,3.661,3.661,3.661,1
20130701|2012-12-30 20:00,31,3.661,3.661,3.661,3.661,2
20130701|2012-12-31 02:00,31,3.674,3.674,3.674,3.674,4
20130701|2012-12-31 02:30,31,3.677,3.677,3.677,3.677,4
20130701|2012-12-31 05:30,31,3.615,3.615,3.613,3.613,2
20130701|2012-12-31 07:00,31,3.585,3.586,3.581,3.582,5
20130701|2012-12-31 07:30,31,3.615,3.615,3.597,3.597,9
20130701|2012-12-31 08:00,31,3.584,3.599,3.584,3.599,25
20130701|2012-12-31 08:30,31,3.598,3.602,3.596,3.6,24
20130701|2012-12-31 09:00,31,3.598,3.598,3.593,3.593,28
20130701|2012-12-31 09:30,31,3.593,3.597,3.584,3.584,57
20130701|2012-12-31 10:00,31,3.578,3.578,3.577,3.577,9
20130701|2012-12-31 10:30,31,3.571,3.571,3.57,3.57,8
20130701|2012-12-31 11:00,31,3.584,3.584,3.584,3.584,8
20130701|2012-12-31 11:30,31,3.577,3.577,3.575,3.575,7
20130701|2012-12-31 12:00,31,3.578,3.578,3.578,3.578,2
20130701|2012-12-31 12:30,31,3.567,3.567,3.567,3.567,8
20130701|2012-12-31 13:00,31,3.573,3.573,3.573,3.573,1
20130701|2012-12-31 13:30,31,3.563,3.563,3.561,3.561,33
20130701|2012-12-31 14:30,31,3.574,3.574,3.574,3.574,1
20130701|2013-01-01 17:00,2,3.567,3.567,3.566,3.566,6
20130701|2013-01-01 18:00,2,3.569,3.569,3.568,3.569,10
20130701|2013-01-01 18:30,2,3.5,3.5,3.443,3.452,21
20130701|2013-01-02 01:30,2,3.552,3.557,3.552,3.557,2
20130701|2013-01-02 02:30,2,3.569,3.569,3.56,3.56,10
20130701|2013-01-02 03:00,2,3.562,3.563,3.562,3.563,10
20130701|2013-01-02 03:30,2,3.558,3.558,3.558,3.558,1
20130701|2013-01-02 04:00,2,3.561,3.562,3.551,3.551,10
20130701|2013-01-02 04:30,2,3.551,3.553,3.548,3.552,30
20130701|2013-01-02 05:00,2,3.551,3.564,3.551,3.56,159
20130701|2013-01-02 05:30,2,3.564,3.564,3.564,3.564,3
20130701|2013-01-02 06:00,2,3.558,3.558,3.558,3.558,4
20130701|2013-01-02 06:30,2,3.559,3.559,3.543,3.548,122
20130701|2013-01-02 07:00,2,3.548,3.564,3.547,3.562,17
20130701|2013-01-02 07:30,2,3.569,3.569,3.5,3.5,69
20130701|2013-01-02 08:00,2,3.489,3.489,3.428,3.46,171
20130701|2013-01-02 08:30,2,3.463,3.463,3.457,3.46,14
20130701|2013-01-02 09:00,2,3.456,3.465,3.451,3.464,48
20130701|2013-01-02 09:30,2,3.461,3.462,3.434,3.434,15
20130701|2013-01-02 10:00,2,3.435,3.445,3.424,3.438,57
20130701|2013-01-02 10:30,2,3.445,3.451,3.431,3.437,54
20130701|2013-01-02 11:00,2,3.436,3.44,3.432,3.432,27
20130701|2013-01-02 11:30,2,3.42,3.429,3.42,3.429,32
20130701|2013-01-02 12:30,2,3.451,3.462,3.451,3.461,28
20130701|2013-01-02 13:00,2,3.466,3.468,3.46,3.465,49
20130701|2013-01-02 13:30,2,3.469,3.469,3.469,3.469,7
20130701|2013-01-02 14:00,2,3.472,3.474,3.47,3.474,15
20130701|2013-01-02 21:00,3,3.456,3.456,3.456,3.456,1
20130701|2013-01-02 23:00,3,3.434,3.434,3.434,3.434,1
20130701|2013-01-03 01:00,3,3.425,3.427,3.425,3.427,8
20130701|2013-01-03 07:00,3,3.46,3.46,3.459,3.459,4
20130701|2013-01-03 07:30,3,3.435,3.435,3.426,3.426,66
20130701|2013-01-03 08:00,3,3.424,3.424,3.398,3.413,79
20130701|2013-01-03 08:30,3,3.419,3.43,3.419,3.43,52
20130701|2013-01-03 09:00,3,3.422,3.422,3.408,3.409,37
20130701|2013-01-03 09:30,3,3.404,3.413,3.403,3.409,87
20130701|2013-01-03 10:00,3,3.423,3.423,3.414,3.42,90
20130701|2013-01-03 10:30,3,3.413,3.441,3.412,3.441,131
20130701|2013-01-03 11:00,3,3.422,3.422,3.419,3.419,16
20130701|2013-01-03 11:30,3,3.424,3.446,3.424,3.446,49
20130701|2013-01-03 12:00,3,3.447,3.453,3.441,3.444,55
20130701|2013-01-03 12:30,3,3.444,3.445,3.433,3.443,33
20130701|2013-01-03 13:00,3,3.427,3.427,3.419,3.419,23
20130701|2013-01-03 13:30,3,3.418,3.428,3.418,3.421,30
20130701|2013-01-03 14:00,3,3.425,3.425,3.425,3.425,6
20130701|2013-01-03 14:30,3,3.423,3.424,3.422,3.422,9
20130701|2013-01-03 15:00,3,3.415,3.419,3.415,3.418,15
20130701|2013-01-04 06:00,4,3.45,3.45,3.45,3.45,1
20130701|2013-01-04 06:30,4,3.457,3.467,3.457,3.467,2
20130701|2013-01-04 07:00,4,3.46,3.46,3.455,3.455,38
20130701|2013-01-04 07:30,4,3.463,3.467,3.45,3.45,47
20130701|2013-01-04 08:00,4,3.462,3.469,3.461,3.464,19
20130701|2013-01-04 08:30,4,3.465,3.465,3.455,3.461,19
20130701|2013-01-04 09:00,4,3.472,3.477,3.461,3.461,38
20130701|2013-01-04 09:30,4,3.487,3.492,3.475,3.482,30
20130701|2013-01-04 10:00,4,3.484,3.488,3.473,3.473,40
20130701|2013-01-04 10:30,4,3.474,3.48,3.469,3.469,41
20130701|2013-01-04 11:00,4,3.47,3.47,3.465,3.465,31
20130701|2013-01-04 11:30,4,3.468,3.49,3.468,3.487,49
20130701|2013-01-04 12:00,4,3.489,3.501,3.489,3.5,22
20130701|2013-01-04 12:30,4,3.503,3.504,3.503,3.504,8
20130701|2013-01-04 13:00,4,3.506,3.516,3.506,3.516,18
20130701|2013-01-04 13:30,4,3.501,3.501,3.5,3.5,8
20130701|2013-01-04 14:30,4,3.505,3.506,3.505,3.506,4
20130701|2013-01-04 15:00,4,3.496,3.496,3.495,3.495,8
20130701|2013-01-06 19:30,7,3.518,3.527,3.517,3.527,24
20130701|2013-01-06 20:00,7,3.53,3.53,3.53,3.53,1
20130701|2013-01-07 06:30,7,3.545,3.546,3.544,3.544,7
20130701|2013-01-07 07:30,7,3.54,3.54,3.539,3.539,8
20130701|2013-01-07 08:00,7,3.535,3.556,3.535,3.544,51
20130701|2013-01-07 08:30,7,3.543,3.55,3.543,3.544,17
20130701|2013-01-07 09:00,7,3.544,3.544,3.534,3.539,35
20130701|2013-01-07 09:30,7,3.54,3.544,3.537,3.537,14
20130701|2013-01-07 10:00,7,3.549,3.549,3.543,3.543,61
20130701|2013-01-07 10:30,7,3.518,3.525,3.517,3.525,22
20130701|2013-01-07 11:00,7,3.516,3.517,3.493,3.494,23
20130701|2013-01-07 11:30,7,3.485,3.485,3.464,3.466,184
20130701|2013-01-07 12:00,7,3.464,3.473,3.464,3.473,31
20130701|2013-01-07 12:30,7,3.476,3.485,3.472,3.485,31
20130701|2013-01-07 13:00,7,3.483,3.487,3.48,3.487,49
20130701|2013-01-08 03:00,8,3.453,3.453,3.453,3.453,1
20130701|2013-01-08 05:30,8,3.453,3.453,3.453,3.453,9
20130701|2013-01-08 06:00,8,3.453,3.453,3.453,3.453,3
20130701|2013-01-08 06:30,8,3.46,3.46,3.458,3.46,20
20130701|2013-01-08 07:00,8,3.443,3.456,3.443,3.456,16
20130701|2013-01-08 07:30,8,3.44,3.44,3.438,3.438,5
20130701|2013-01-08 08:00,8,3.446,3.459,3.446,3.459,20
20130701|2013-01-08 08:30,8,3.454,3.455,3.452,3.452,15
20130701|2013-01-08 09:00,8,3.451,3.451,3.442,3.444,49
20130701|2013-01-08 09:30,8,3.453,3.454,3.428,3.441,126
20130701|2013-01-08 10:00,8,3.439,3.44,3.439,3.44,9
20130701|2013-01-08 10:30,8,3.445,3.474,3.445,3.469,57
20130701|2013-01-08 11:00,8,3.482,3.482,3.466,3.466,19
20130701|2013-01-08 11:30,8,3.459,3.46,3.441,3.443,17
20130701|2013-01-08 12:00,8,3.442,3.448,3.438,3.439,68
20130701|2013-01-08 13:00,8,3.437,3.453,3.437,3.447,64
20130701|2013-01-08 13:30,8,3.451,3.451,3.451,3.451,1
20130701|2013-01-08 14:00,8,3.451,3.451,3.451,3.451,3
20130701|2013-01-08 15:30,8,3.445,3.445,3.445,3.445,3
20130701|2013-01-08 18:30,9,3.439,3.439,3.439,3.439,1
20130701|2013-01-08 19:00,9,3.425,3.425,3.425,3.425,1
20130701|2013-01-09 02:30,9,3.416,3.416,3.416,3.416,1
20130701|2013-01-09 04:00,9,3.41,3.41,3.41,3.41,1
20130701|2013-01-09 07:00,9,3.401,3.401,3.39,3.39,16
20130701|2013-01-09 07:30,9,3.394,3.396,3.39,3.393,38
20130701|2013-01-09 08:00,9,3.387,3.39,3.378,3.38,54
20130701|2013-01-09 08:30,9,3.385,3.399,3.385,3.399,26
20130701|2013-01-09 09:00,9,3.402,3.402,3.378,3.381,72
20130701|2013-01-09 09:30,9,3.38,3.38,3.366,3.372,44
20130701|2013-01-09 10:00,9,3.361,3.361,3.35,3.35,7
20130701|2013-01-09 10:30,9,3.355,3.357,3.348,3.356,34
20130701|2013-01-09 11:00,9,3.357,3.359,3.352,3.353,64
20130701|2013-01-09 11:30,9,3.355,3.357,3.336,3.345,39
20130701|2013-01-09 12:00,9,3.341,3.346,3.336,3.343,68
20130701|2013-01-09 12:30,9,3.35,3.354,3.35,3.354,24
20130701|2013-01-09 13:00,9,3.367,3.368,3.358,3.365,144
20130701|2013-01-09 13:30,9,3.361,3.367,3.357,3.367,40
20130701|2013-01-09 14:00,9,3.37,3.37,3.37,3.37,2
20130701|2013-01-09 14:30,9,3.374,3.374,3.37,3.37,2
20130701|2013-01-09 15:00,9,3.377,3.378,3.377,3.378,3
20130701|2013-01-09 15:30,9,3.374,3.38,3.374,3.38,5
20130701|2013-01-09 16:00,9,3.38,3.38,3.38,3.38,3
20130701|2013-01-10 02:30,10,3.381,3.382,3.377,3.38,49
20130701|2013-01-10 03:00,10,3.382,3.382,3.382,3.382,3
20130701|2013-01-10 03:30,10,3.377,3.377,3.377,3.377,10
20130701|2013-01-10 04:30,10,3.391,3.391,3.391,3.391,1
20130701|2013-01-10 06:30,10,3.376,3.376,3.376,3.376,1
20130701|2013-01-10 07:00,10,3.374,3.376,3.374,3.376,4
20130701|2013-01-10 07:30,10,3.376,3.384,3.375,3.384,16
20130701|2013-01-10 08:00,10,3.387,3.389,3.374,3.376,16
20130701|2013-01-10 08:30,10,3.377,3.391,3.376,3.39,13
20130701|2013-01-10 09:00,10,3.388,3.4,3.388,3.399,195
20130701|2013-01-10 09:30,10,3.418,3.438,3.412,3.423,119
20130701|2013-01-10 10:00,10,3.419,3.443,3.419,3.434,86
20130701|2013-01-10 10:30,10,3.435,3.443,3.425,3.443,16
20130701|2013-01-10 11:00,10,3.442,3.442,3.422,3.422,31
20130701|2013-01-10 11:30,10,3.415,3.415,3.41,3.413,39
20130701|2013-01-10 12:00,10,3.415,3.428,3.415,3.428,11
20130701|2013-01-10 12:30,10,3.411,3.43,3.411,3.429,19
20130701|2013-01-10 13:00,10,3.43,3.439,3.43,3.436,20
20130701|2013-01-10 13:30,10,3.436,3.436,3.431,3.432,35
20130701|2013-01-10 14:00,10,3.432,3.432,3.432,3.432,5
20130701|2013-01-10 14:30,10,3.434,3.434,3.431,3.431,17
20130701|2013-01-10 15:00,10,3.432,3.433,3.431,3.433,4
20130701|2013-01-10 15:30,10,3.431,3.431,3.431,3.431,8
20130701|2013-01-10 22:30,11,3.425,3.425,3.425,3.425,1
20130701|2013-01-11 02:30,11,3.455,3.455,3.455,3.455,1
20130701|2013-01-11 05:00,11,3.474,3.49,3.474,3.49,13
20130701|2013-01-11 07:00,11,3.488,3.488,3.485,3.488,3
20130701|2013-01-11 07:30,11,3.48,3.483,3.478,3.478,29
20130701|2013-01-11 08:00,11,3.48,3.499,3.479,3.498,50
20130701|2013-01-11 08:30,11,3.495,3.495,3.481,3.489,61
20130701|2013-01-11 09:00,11,3.493,3.496,3.489,3.489,27
20130701|2013-01-11 09:30,11,3.486,3.498,3.486,3.495,55
20130701|2013-01-11 10:00,11,3.491,3.504,3.478,3.504,46
20130701|2013-01-11 10:30,11,3.502,3.524,3.502,3.507,78
20130701|2013-01-11 11:00,11,3.518,3.523,3.504,3.515,45
20130701|2013-01-11 11:30,11,3.518,3.519,3.514,3.515,6
20130701|2013-01-11 12:00,11,3.509,3.52,3.505,3.52,18
20130701|2013-01-11 12:30,11,3.535,3.535,3.526,3.529,57
20130701|2013-01-11 13:00,11,3.529,3.54,3.528,3.535,68
20130701|2013-01-11 13:30,11,3.535,3.543,3.534,3.543,34
20130701|2013-01-11 14:00,11,3.537,3.537,3.533,3.537,48
20130701|2013-01-11 14:30,11,3.534,3.535,3.534,3.535,18
20130701|2013-01-11 15:00,11,3.53,3.53,3.53,3.53,8
20130701|2013-01-13 17:30,14,3.567,3.567,3.567,3.567,1
20130701|2013-01-14 04:00,14,3.551,3.551,3.551,3.551,1
20130701|2013-01-14 05:00,14,3.563,3.563,3.563,3.563,1
20130701|2013-01-14 06:30,14,3.579,3.579,3.579,3.579,4
20130701|2013-01-14 07:00,14,3.586,3.586,3.578,3.578,9
20130701|2013-01-14 07:30,14,3.569,3.574,3.569,3.574,9
20130701|2013-01-14 08:00,14,3.572,3.596,3.572,3.589,61
20130701|2013-01-14 08:30,14,3.59,3.593,3.586,3.588,27
20130701|2013-01-14 09:00,14,3.589,3.598,3.586,3.596,9
20130701|2013-01-14 09:30,14,3.591,3.593,3.589,3.59,15
20130701|2013-01-14 10:00,14,3.59,3.59,3.566,3.575,32
20130701|2013-01-14 10:30,14,3.574,3.575,3.564,3.565,45
20130701|2013-01-14 11:00,14,3.573,3.578,3.573,3.573,18
20130701|2013-01-14 11:30,14,3.575,3.593,3.575,3.59,57
20130701|2013-01-14 12:00,14,3.587,3.593,3.587,3.593,17
20130701|2013-01-14 12:30,14,3.587,3.597,3.587,3.592,40
20130701|2013-01-14 13:00,14,3.597,3.603,3.569,3.574,210
20130701|2013-01-14 13:30,14,3.573,3.575,3.573,3.575,31
20130701|2013-01-14 14:00,14,3.57,3.579,3.57,3.576,76
20130701|2013-01-14 15:00,14,3.572,3.577,3.572,3.577,16
20130701|2013-01-14 15:30,14,3.575,3.577,3.575,3.577,2
20130701|2013-01-14 17:30,15,3.575,3.575,3.574,3.574,38
20130701|2013-01-14 22:00,15,3.592,3.592,3.591,3.591,4
20130701|2013-01-14 23:30,15,3.574,3.574,3.574,3.574,5
20130701|2013-01-15 00:30,15,3.567,3.567,3.567,3.567,10
20130701|2013-01-15 01:30,15,3.569,3.571,3.569,3.571,8
20130701|2013-01-15 03:00,15,3.558,3.558,3.558,3.558,1
20130701|2013-01-15 03:30,15,3.561,3.561,3.561,3.561,2
20130701|2013-01-15 06:30,15,3.588,3.588,3.582,3.582,3
20130701|2013-01-15 07:00,15,3.585,3.589,3.585,3.587,12
20130701|2013-01-15 07:30,15,3.589,3.622,3.588,3.618,131
20130701|2013-01-15 08:00,15,3.607,3.608,3.558,3.563,94
20130701|2013-01-15 08:30,15,3.573,3.579,3.535,3.535,171
20130701|2013-01-15 09:00,15,3.55,3.569,3.55,3.569,34
20130701|2013-01-15 09:30,15,3.576,3.588,3.576,3.583,21
20130701|2013-01-15 10:00,15,3.562,3.569,3.56,3.563,58
20130701|2013-01-15 10:30,15,3.57,3.6,3.57,3.595,54
20130701|2013-01-15 11:00,15,3.589,3.614,3.587,3.614,184
20130701|2013-01-15 11:30,15,3.615,3.62,3.607,3.618,57
20130701|2013-01-15 12:00,15,3.615,3.628,3.615,3.628,54
20130701|2013-01-15 12:30,15,3.62,3.625,3.616,3.622,117
20130701|2013-01-15 13:00,15,3.625,3.63,3.62,3.621,86
20130701|2013-01-15 13:30,15,3.615,3.615,3.613,3.613,8
20130701|2013-01-15 14:00,15,3.611,3.613,3.608,3.613,25
20130701|2013-01-15 14:30,15,3.612,3.614,3.612,3.614,54
20130701|2013-01-15 15:00,15,3.609,3.609,3.609,3.609,2
20130701|2013-01-15 15:30,15,3.612,3.612,3.612,3.612,1
20130701|2013-01-15 22:00,16,3.611,3.614,3.611,3.614,14
20130701|2013-01-15 23:30,16,3.589,3.589,3.589,3.589,7
20130701|2013-01-16 04:00,16,3.575,3.578,3.573,3.578,7
20130701|2013-01-16 06:30,16,3.59,3.59,3.587,3.587,2
20130701|2013-01-16 07:30,16,3.581,3.583,3.581,3.583,2
20130701|2013-01-16 08:00,16,3.593,3.609,3.592,3.607,32
20130701|2013-01-16 08:30,16,3.608,3.622,3.597,3.597,42
20130701|2013-01-16 09:00,16,3.607,3.617,3.607,3.614,24
20130701|2013-01-16 09:30,16,3.595,3.597,3.587,3.597,16
20130701|2013-01-16 10:00,16,3.601,3.601,3.565,3.57,46
20130701|2013-01-16 10:30,16,3.578,3.586,3.571,3.581,57
20130701|2013-01-16 11:00,16,3.578,3.578,3.543,3.564,44
20130701|2013-01-16 11:30,16,3.574,3.586,3.564,3.586,7
20130701|2013-01-16 12:00,16,3.584,3.584,3.572,3.572,24
20130701|2013-01-16 12:30,16,3.59,3.599,3.587,3.598,19
20130701|2013-01-16 13:00,16,3.593,3.619,3.593,3.617,67
20130701|2013-01-16 13:30,16,3.618,3.618,3.612,3.612,3
20130701|2013-01-16 14:00,16,3.62,3.62,3.619,3.619,4
20130701|2013-01-16 14:30,16,3.613,3.615,3.613,3.613,3
20130701|2013-01-16 15:00,16,3.614,3.614,3.614,3.614,4
20130701|2013-01-16 20:00,17,3.62,3.62,3.62,3.62,1
20130701|2013-01-16 21:30,17,3.625,3.628,3.625,3.628,5
20130701|2013-01-16 22:00,17,3.624,3.624,3.616,3.616,2
20130701|2013-01-16 22:30,17,3.599,3.599,3.599,3.599,1
20130701|2013-01-17 06:00,17,3.575,3.575,3.575,3.575,6
20130701|2013-01-17 06:30,17,3.594,3.594,3.594,3.594,1
20130701|2013-01-17 07:00,17,3.584,3.584,3.582,3.582,2
20130701|2013-01-17 07:30,17,3.591,3.603,3.591,3.596,18
20130701|2013-01-17 08:00,17,3.591,3.602,3.59,3.601,101
20130701|2013-01-17 08:30,17,3.596,3.596,3.588,3.595,36
20130701|2013-01-17 09:00,17,3.601,3.613,3.601,3.612,19
20130701|2013-01-17 09:30,17,3.643,3.688,3.643,3.672,180
20130701|2013-01-17 10:00,17,3.659,3.667,3.656,3.657,72
20130701|2013-01-17 10:30,17,3.653,3.662,3.64,3.643,54
20130701|2013-01-17 11:00,17,3.647,3.652,3.64,3.648,27
20130701|2013-01-17 11:30,17,3.653,3.68,3.653,3.676,51
20130701|2013-01-17 12:00,17,3.677,3.689,3.677,3.689,20
20130701|2013-01-17 12:30,17,3.676,3.687,3.674,3.686,57
20130701|2013-01-17 13:00,17,3.686,3.696,3.665,3.665,108
20130701|2013-01-17 13:30,17,3.668,3.669,3.659,3.659,42
20130701|2013-01-17 14:00,17,3.656,3.656,3.656,3.656,1
20130701|2013-01-17 14:30,17,3.66,3.662,3.66,3.66,11
20130701|2013-01-17 15:00,17,3.667,3.667,3.667,3.667,2
20130701|2013-01-17 15:30,17,3.656,3.656,3.656,3.656,4
20130701|2013-01-18 04:30,18,3.698,3.705,3.698,3.705,32
20130701|2013-01-18 07:00,18,3.7,3.707,3.7,3.705,16
20130701|2013-01-18 08:00,18,3.692,3.692,3.679,3.686,11
20130701|2013-01-18 08:30,18,3.674,3.68,3.674,3.68,17
20130701|2013-01-18 09:00,18,3.673,3.681,3.667,3.67,68
20130701|2013-01-18 09:30,18,3.676,3.685,3.673,3.685,74
20130701|2013-01-18 10:00,18,3.68,3.692,3.674,3.692,78
20130701|2013-01-18 10:30,18,3.68,3.686,3.677,3.686,43
20130701|2013-01-18 11:00,18,3.692,3.692,3.69,3.69,9
20130701|2013-01-18 11:30,18,3.692,3.718,3.692,3.715,62
20130701|2013-01-18 12:00,18,3.723,3.73,3.723,3.729,63
20130701|2013-01-18 12:30,18,3.73,3.738,3.728,3.728,99
20130701|2013-01-18 13:00,18,3.73,3.739,3.726,3.733,98
20130701|2013-01-18 13:30,18,3.733,3.733,3.731,3.732,28
20130701|2013-01-18 14:00,18,3.732,3.733,3.726,3.726,93
20130701|2013-01-18 14:30,18,3.729,3.736,3.729,3.736,9
20130701|2013-01-18 15:00,18,3.736,3.737,3.732,3.732,18
20130701|2013-01-20 19:00,22,3.751,3.759,3.751,3.759,31
20130701|2013-01-21 08:00,22,3.785,3.786,3.785,3.786,25
20130701|2013-01-21 08:30,22,3.79,3.804,3.79,3.802,225
20130701|2013-01-21 09:00,22,3.802,3.802,3.795,3.797,88
20130701|2013-01-21 09:30,22,3.797,3.807,3.794,3.807,67
20130701|2013-01-21 10:00,22,3.806,3.81,3.802,3.809,55
20130701|2013-01-21 10:30,22,3.81,3.81,3.802,3.802,12
20130701|2013-01-21 11:00,22,3.803,3.803,3.79,3.79,19
20130701|2013-01-21 11:30,22,3.793,3.797,3.791,3.792,30
20130701|2013-01-21 12:00,22,3.786,3.786,3.785,3.785,4
20130701|2013-01-21 17:00,22,3.785,3.785,3.783,3.783,6
20130701|2013-01-21 17:30,22,3.781,3.781,3.774,3.774,33
20130701|2013-01-22 01:30,22,3.783,3.783,3.783,3.783,10
20130701|2013-01-22 02:30,22,3.783,3.783,3.783,3.783,4
20130701|2013-01-22 05:00,22,3.783,3.783,3.783,3.783,1
20130701|2013-01-22 05:30,22,3.786,3.786,3.783,3.783,7
20130701|2013-01-22 06:00,22,3.776,3.776,3.766,3.766,16
20130701|2013-01-22 06:30,22,3.771,3.771,3.77,3.77,6
20130701|2013-01-22 07:00,22,3.769,3.769,3.769,3.769,8
20130701|2013-01-22 07:30,22,3.763,3.765,3.751,3.752,44
20130701|2013-01-22 08:00,22,3.747,3.762,3.732,3.733,129
20130701|2013-01-22 08:30,22,3.736,3.742,3.687,3.696,237
20130701|2013-01-22 09:00,22,3.699,3.708,3.686,3.696,133
20130701|2013-01-22 09:30,22,3.685,3.707,3.685,3.707,59
20130701|2013-01-22 10:00,22,3.706,3.706,3.698,3.699,101
20130701|2013-01-22 10:30,22,3.701,3.703,3.693,3.702,32
20130701|2013-01-22 11:00,22,3.7,3.723,3.7,3.723,11
20130701|2013-01-22 11:30,22,3.727,3.75,3.727,3.75,36
20130701|2013-01-22 12:00,22,3.747,3.747,3.743,3.743,11
20130701|2013-01-22 12:30,22,3.748,3.748,3.748,3.748,9
20130701|2013-01-22 13:00,22,3.749,3.75,3.73,3.73,19
20130701|2013-01-22 13:30,22,3.73,3.735,3.725,3.727,47
20130701|2013-01-22 14:00,22,3.72,3.72,3.718,3.72,11
20130701|2013-01-22 15:00,22,3.73,3.73,3.73,3.73,16
20130701|2013-01-22 15:30,22,3.733,3.733,3.733,3.733,1
20130701|2013-01-22 16:00,22,3.743,3.743,3.742,3.742,16
20130701|2013-01-22 22:00,23,3.756,3.756,3.756,3.756,2
20130701|2013-01-23 06:30,23,3.726,3.726,3.726,3.726,1
20130701|2013-01-23 07:00,23,3.724,3.724,3.714,3.714,5
20130701|2013-01-23 07:30,23,3.706,3.711,3.699,3.71,44
20130701|2013-01-23 08:00,23,3.711,3.711,3.703,3.71,123
20130701|2013-01-23 08:30,23,3.71,3.726,3.708,3.725,76
20130701|2013-01-23 09:00,23,3.74,3.758,3.74,3.746,159
20130701|2013-01-23 09:30,23,3.739,3.742,3.723,3.723,90
20130701|2013-01-23 10:00,23,3.734,3.734,3.713,3.715,144
20130701|2013-01-23 10:30,23,3.719,3.719,3.71,3.716,33
20130701|2013-01-23 11:00,23,3.715,3.734,3.715,3.726,34
20130701|2013-01-23 11:30,23,3.716,3.718,3.713,3.716,32
20130701|2013-01-23 12:00,23,3.727,3.729,3.718,3.718,18
20130701|2013-01-23 12:30,23,3.726,3.73,3.713,3.72,71
20130701|2013-01-23 13:00,23,3.723,3.739,3.723,3.739,39
20130701|2013-01-23 13:30,23,3.741,3.744,3.737,3.737,33
20130701|2013-01-23 14:00,23,3.738,3.742,3.738,3.74,32
20130701|2013-01-23 14:30,23,3.743,3.743,3.733,3.736,19
20130701|2013-01-23 15:00,23,3.736,3.738,3.735,3.738,19
20130701|2013-01-24 02:00,24,3.768,3.768,3.767,3.767,4
20130701|2013-01-24 02:30,24,3.767,3.767,3.767,3.767,2
20130701|2013-01-24 04:00,24,3.759,3.759,3.759,3.759,1
20130701|2013-01-24 05:00,24,3.758,3.758,3.758,3.758,1
20130701|2013-01-24 06:00,24,3.741,3.745,3.74,3.744,10
20130701|2013-01-24 06:30,24,3.744,3.745,3.744,3.745,35
20130701|2013-01-24 07:00,24,3.745,3.754,3.742,3.754,27
20130701|2013-01-24 07:30,24,3.759,3.759,3.746,3.751,39
20130701|2013-01-24 08:00,24,3.751,3.755,3.742,3.743,177
20130701|2013-01-24 08:30,24,3.748,3.749,3.736,3.742,62
20130701|2013-01-24 09:00,24,3.751,3.752,3.737,3.747,132
20130701|2013-01-24 09:30,24,3.732,3.732,3.69,3.719,56
20130701|2013-01-24 10:00,24,3.72,3.735,3.711,3.715,54
20130701|2013-01-24 10:30,24,3.687,3.708,3.679,3.688,78
20130701|2013-01-24 11:00,24,3.685,3.686,3.666,3.676,60
20130701|2013-01-24 11:30,24,3.679,3.682,3.677,3.678,43
20130701|2013-01-24 12:00,24,3.675,3.685,3.674,3.678,30
20130701|2013-01-24 12:30,24,3.68,3.68,3.653,3.662,121
20130701|2013-01-24 13:00,24,3.659,3.664,3.652,3.661,88
20130701|2013-01-24 13:30,24,3.661,3.665,3.661,3.665,28
20130701|2013-01-24 14:00,24,3.668,3.668,3.666,3.666,12
20130701|2013-01-24 14:30,24,3.663,3.663,3.663,3.663,7
20130701|2013-01-24 15:00,24,3.67,3.67,3.668,3.668,8
20130701|2013-01-25 05:00,25,3.69,3.69,3.69,3.69,1
20130701|2013-01-25 07:30,25,3.656,3.666,3.656,3.666,16
20130701|2013-01-25 08:00,25,3.678,3.678,3.659,3.669,99
20130701|2013-01-25 08:30,25,3.666,3.68,3.665,3.674,122
20130701|2013-01-25 09:00,25,3.677,3.678,3.674,3.675,28
20130701|2013-01-25 09:30,25,3.686,3.692,3.678,3.678,60
20130701|2013-01-25 10:00,25,3.679,3.679,3.649,3.65,163
20130701|2013-01-25 10:30,25,3.65,3.652,3.644,3.646,89
20130701|2013-01-25 11:00,25,3.654,3.672,3.654,3.663,24
20130701|2013-01-25 11:30,25,3.661,3.665,3.66,3.665,29
20130701|2013-01-25 12:00,25,3.688,3.696,3.688,3.69,59
20130701|2013-01-25 12:30,25,3.7,3.701,3.69,3.693,83
20130701|2013-01-25 13:00,25,3.69,3.691,3.666,3.675,54
20130701|2013-01-25 13:30,25,3.673,3.673,3.673,3.673,1
20130701|2013-01-25 14:00,25,3.688,3.688,3.68,3.68,19
20130701|2013-01-25 14:30,25,3.673,3.673,3.673,3.673,1
20130701|2013-01-27 17:00,28,3.626,3.631,3.619,3.626,155
20130701|2013-01-27 18:30,28,3.631,3.631,3.627,3.627,2
20130701|2013-01-27 19:30,28,3.626,3.626,3.626,3.626,1
20130701|2013-01-27 23:30,28,3.636,3.636,3.628,3.628,8
20130701|2013-01-28 02:00,28,3.617,3.617,3.617,3.617,1
20130701|2013-01-28 04:00,28,3.614,3.614,3.614,3.614,1
20130701|2013-01-28 05:30,28,3.61,3.61,3.601,3.601,2
20130701|2013-01-28 06:00,28,3.596,3.596,3.596,3.596,8
20130701|2013-01-28 06:30,28,3.594,3.594,3.587,3.587,11
20130701|2013-01-28 07:00,28,3.569,3.569,3.56,3.568,76
20130701|2013-01-28 07:30,28,3.566,3.566,3.547,3.559,86
20130701|2013-01-28 08:00,28,3.555,3.56,3.535,3.538,266
20130701|2013-01-28 08:30,28,3.557,3.558,3.545,3.548,103
20130701|2013-01-28 09:00,28,3.546,3.552,3.544,3.549,57
20130701|2013-01-28 09:30,28,3.549,3.555,3.549,3.554,12
20130701|2013-01-28 10:00,28,3.554,3.56,3.546,3.56,52
20130701|2013-01-28 10:30,28,3.56,3.565,3.559,3.562,85
20130701|2013-01-28 11:00,28,3.56,3.56,3.553,3.555,29
20130701|2013-01-28 11:30,28,3.548,3.56,3.548,3.559,91
20130701|2013-01-28 12:00,28,3.556,3.564,3.553,3.553,44
20130701|2013-01-28 12:30,28,3.552,3.555,3.55,3.555,40
20130701|2013-01-28 13:00,28,3.558,3.558,3.534,3.534,189
20130701|2013-01-28 13:30,28,3.534,3.536,3.534,3.536,16
20130701|2013-01-28 14:30,28,3.532,3.532,3.525,3.527,16
20130701|2013-01-28 15:00,28,3.525,3.525,3.525,3.525,17
20130701|2013-01-28 15:30,28,3.524,3.524,3.524,3.524,1
20130701|2013-01-28 19:00,29,3.53,3.53,3.53,3.53,1
20130701|2013-01-28 23:00,29,3.51,3.51,3.51,3.51,16
20130701|2013-01-28 23:30,29,3.51,3.51,3.51,3.51,16
20130701|2013-01-29 00:00,29,3.51,3.51,3.51,3.51,13
20130701|2013-01-29 00:30,29,3.5,3.505,3.5,3.505,5
20130701|2013-01-29 05:00,29,3.5,3.5,3.495,3.495,85
20130701|2013-01-29 05:30,29,3.495,3.495,3.495,3.495,5
20130701|2013-01-29 06:00,29,3.49,3.49,3.49,3.49,45
20130701|2013-01-29 06:30,29,3.493,3.493,3.477,3.477,99
20130701|2013-01-29 07:00,29,3.487,3.487,3.467,3.47,101
20130701|2013-01-29 07:30,29,3.475,3.484,3.475,3.484,27
20130701|2013-01-29 08:00,29,3.484,3.495,3.483,3.487,109
20130701|2013-01-29 08:30,29,3.489,3.496,3.483,3.486,136
20130701|2013-01-29 09:00,29,3.482,3.489,3.478,3.489,82
20130701|2013-01-29 09:30,29,3.498,3.51,3.498,3.51,55
20130701|2013-01-29 10:00,29,3.516,3.525,3.501,3.501,89
20130701|2013-01-29 10:30,29,3.5,3.5,3.488,3.496,129
20130701|2013-01-29 11:00,29,3.499,3.502,3.487,3.487,103
20130701|2013-01-29 11:30,29,3.487,3.489,3.481,3.486,74
20130701|2013-01-29 12:00,29,3.485,3.493,3.484,3.49,52
20130701|2013-01-29 12:30,29,3.492,3.498,3.488,3.492,57
20130701|2013-01-29 13:00,29,3.495,3.496,3.485,3.492,66
20130701|2013-01-29 13:30,29,3.491,3.491,3.491,3.491,16
20130701|2013-01-29 14:00,29,3.501,3.503,3.5,3.501,36
20130701|2013-01-29 14:30,29,3.499,3.5,3.494,3.494,13
20130701|2013-01-29 15:00,29,3.493,3.493,3.489,3.489,2
20130701|2013-01-29 15:30,29,3.495,3.495,3.495,3.495,4
20130701|2013-01-29 16:00,29,3.495,3.495,3.495,3.495,10
20130701|2013-01-30 05:00,30,3.501,3.501,3.499,3.501,10
20130701|2013-01-30 06:00,30,3.51,3.51,3.51,3.51,5
20130701|2013-01-30 07:00,30,3.523,3.539,3.52,3.52,22
20130701|2013-01-30 07:30,30,3.521,3.532,3.52,3.523,47
20130701|2013-01-30 08:00,30,3.524,3.531,3.51,3.519,236
20130701|2013-01-30 08:30,30,3.517,3.526,3.516,3.523,257
20130701|2013-01-30 09:00,30,3.523,3.523,3.507,3.519,38
20130701|2013-01-30 09:30,30,3.52,3.526,3.518,3.521,133
20130701|2013-01-30 10:00,30,3.518,3.523,3.516,3.519,68
20130701|2013-01-30 10:30,30,3.522,3.553,3.519,3.538,254
20130701|2013-01-30 11:00,30,3.543,3.56,3.542,3.552,248
20130701|2013-01-30 11:30,30,3.554,3.57,3.554,3.565,75
20130701|2013-01-30 12:00,30,3.56,3.561,3.552,3.554,53
20130701|2013-01-30 12:30,30,3.555,3.555,3.549,3.55,9
20130701|2013-01-30 13:00,30,3.542,3.568,3.539,3.56,108
20130701|2013-01-30 13:30,30,3.561,3.562,3.56,3.562,5
20130701|2013-01-30 14:00,30,3.567,3.567,3.567,3.567,8
20130701|2013-01-30 14:30,30,3.566,3.566,3.564,3.564,27
20130701|2013-01-30 16:00,30,3.563,3.563,3.563,3.563,4
20130701|2013-01-31 01:30,31,3.556,3.556,3.556,3.556,2
20130701|2013-01-31 04:00,31,3.55,3.55,3.55,3.55,3
20130701|2013-01-31 06:00,31,3.581,3.581,3.581,3.581,1
20130701|2013-01-31 07:30,31,3.566,3.574,3.556,3.556,135
20130701|2013-01-31 08:00,31,3.56,3.56,3.533,3.54,401
20130701|2013-01-31 08:30,31,3.538,3.55,3.536,3.55,78
20130701|2013-01-31 09:00,31,3.553,3.564,3.533,3.533,46
20130701|2013-01-31 09:30,31,3.494,3.503,3.479,3.503,313
20130701|2013-01-31 10:00,31,3.506,3.506,3.495,3.502,141
20130701|2013-01-31 10:30,31,3.501,3.604,3.498,3.585,218
20130701|2013-01-31 11:00,31,3.579,3.616,3.575,3.597,355
20130701|2013-01-31 11:30,31,3.585,3.585,3.547,3.564,112
20130701|2013-01-31 12:00,31,3.551,3.585,3.547,3.582,183
20130701|2013-01-31 12:30,31,3.579,3.59,3.57,3.59,52
20130701|2013-01-31 13:00,31,3.587,3.61,3.57,3.572,166
20130701|2013-01-31 13:30,31,3.572,3.577,3.557,3.557,40
20130701|2013-02-01 05:00,1,3.577,3.577,3.569,3.569,2
20130701|2013-02-01 06:30,1,3.599,3.599,3.599,3.599,2
20130701|2013-02-01 07:00,1,3.595,3.606,3.595,3.605,26
20130701|2013-02-01 07:30,1,3.598,3.598,3.581,3.595,56
20130701|2013-02-01 08:00,1,3.592,3.606,3.586,3.587,219
20130701|2013-02-01 08:30,1,3.584,3.596,3.573,3.595,111
20130701|2013-02-01 09:00,1,3.594,3.594,3.588,3.591,73
20130701|2013-02-01 09:30,1,3.592,3.612,3.587,3.6,71
20130701|2013-02-01 10:00,1,3.605,3.605,3.578,3.578,27
20130701|2013-02-01 10:30,1,3.581,3.583,3.558,3.559,82
20130701|2013-02-01 11:00,1,3.55,3.55,3.537,3.538,31
20130701|2013-02-01 11:30,1,3.523,3.55,3.523,3.531,36
20130701|2013-02-01 12:00,1,3.538,3.547,3.538,3.547,6
20130701|2013-02-01 12:30,1,3.55,3.551,3.532,3.538,18
20130701|2013-02-01 13:00,1,3.539,3.54,3.513,3.539,171
20130701|2013-02-01 13:30,1,3.536,3.536,3.532,3.534,12
20130701|2013-02-01 14:00,1,3.532,3.532,3.532,3.532,8
20130701|2013-02-01 15:00,1,3.538,3.538,3.538,3.538,3
20130701|2013-02-03 17:00,4,3.552,3.552,3.55,3.55,13
20130701|2013-02-03 19:30,4,3.545,3.545,3.544,3.544,3
20130701|2013-02-04 02:30,4,3.536,3.536,3.536,3.536,8
20130701|2013-02-04 06:30,4,3.519,3.519,3.519,3.519,1
20130701|2013-02-04 07:00,4,3.53,3.533,3.528,3.528,4
20130701|2013-02-04 07:30,4,3.521,3.531,3.511,3.513,54
20130701|2013-02-04 08:00,4,3.51,3.526,3.5,3.526,149
20130701|2013-02-04 08:30,4,3.525,3.572,3.525,3.572,139
20130701|2013-02-04 09:00,4,3.57,3.571,3.559,3.559,74
20130701|2013-02-04 09:30,4,3.559,3.571,3.555,3.568,23
20130701|2013-02-04 10:00,4,3.566,3.57,3.563,3.57,23
20130701|2013-02-04 10:30,4,3.57,3.585,3.57,3.581,38
20130701|2013-02-04 11:00,4,3.572,3.583,3.562,3.583,49
20130701|2013-02-04 11:30,4,3.58,3.58,3.571,3.576,22
20130701|2013-02-04 12:00,4,3.57,3.578,3.57,3.573,22
20130701|2013-02-04 12:30,4,3.57,3.57,3.555,3.559,19
20130701|2013-02-04 13:00,4,3.557,3.559,3.546,3.557,183
20130701|2013-02-04 13:30,4,3.557,3.557,3.555,3.555,15
20130701|2013-02-04 14:00,4,3.562,3.562,3.562,3.562,1
20130701|2013-02-04 14:30,4,3.56,3.56,3.559,3.559,5
20130701|2013-02-04 15:30,4,3.569,3.569,3.569,3.569,1
20130701|2013-02-04 16:00,4,3.567,3.568,3.567,3.568,6
20130701|2013-02-04 23:30,5,3.569,3.569,3.569,3.569,1
20130701|2013-02-05 03:30,5,3.576,3.576,3.572,3.572,2
20130701|2013-02-05 04:00,5,3.569,3.575,3.569,3.575,3
20130701|2013-02-05 04:30,5,3.576,3.576,3.575,3.575,3
20130701|2013-02-05 05:00,5,3.578,3.598,3.578,3.598,3
20130701|2013-02-05 05:30,5,3.597,3.601,3.597,3.599,3
20130701|2013-02-05 06:00,5,3.597,3.597,3.589,3.589,3
20130701|2013-02-05 06:30,5,3.589,3.594,3.589,3.59,3
20130701|2013-02-05 07:00,5,3.591,3.598,3.583,3.583,13
20130701|2013-02-05 07:30,5,3.581,3.588,3.581,3.586,49
20130701|2013-02-05 08:00,5,3.588,3.591,3.568,3.577,175
20130701|2013-02-05 08:30,5,3.575,3.575,3.558,3.57,50
20130701|2013-02-05 09:00,5,3.57,3.573,3.565,3.565,57
20130701|2013-02-05 09:30,5,3.581,3.588,3.578,3.581,25
20130701|2013-02-05 10:00,5,3.574,3.588,3.574,3.587,48
20130701|2013-02-05 10:30,5,3.587,3.592,3.582,3.582,84
20130701|2013-02-05 11:00,5,3.587,3.59,3.582,3.588,12
20130701|2013-02-05 11:30,5,3.589,3.598,3.589,3.596,71
20130701|2013-02-05 12:00,5,3.599,3.607,3.597,3.605,156
20130701|2013-02-05 12:30,5,3.606,3.619,3.601,3.616,60
20130701|2013-02-05 13:00,5,3.62,3.638,3.62,3.638,200
20130701|2013-02-05 13:30,5,3.637,3.641,3.632,3.635,44
20130701|2013-02-05 14:00,5,3.654,3.654,3.649,3.649,16
20130701|2013-02-06 03:00,6,3.658,3.658,3.657,3.658,3
20130701|2013-02-06 06:30,6,3.667,3.668,3.665,3.668,12
20130701|2013-02-06 07:00,6,3.667,3.671,3.665,3.67,53
20130701|2013-02-06 07:30,6,3.669,3.67,3.655,3.658,91
20130701|2013-02-06 08:00,6,3.661,3.671,3.654,3.665,186
20130701|2013-02-06 08:30,6,3.661,3.661,3.653,3.658,40
20130701|2013-02-06 09:00,6,3.658,3.659,3.64,3.641,68
20130701|2013-02-06 09:30,6,3.64,3.654,3.64,3.653,17
20130701|2013-02-06 10:00,6,3.649,3.673,3.649,3.673,106
20130701|2013-02-06 10:30,6,3.676,3.676,3.656,3.656,38
20130701|2013-02-06 11:00,6,3.653,3.66,3.653,3.66,63
20130701|2013-02-06 11:30,6,3.659,3.67,3.659,3.666,84
20130701|2013-02-06 12:00,6,3.669,3.671,3.665,3.665,12
20130701|2013-02-06 12:30,6,3.666,3.668,3.649,3.649,16
20130701|2013-02-06 13:00,6,3.656,3.658,3.637,3.64,79
20130701|2013-02-06 13:30,6,3.645,3.645,3.644,3.644,19
20130701|2013-02-06 14:00,6,3.647,3.647,3.647,3.647,1
20130701|2013-02-06 14:30,6,3.66,3.66,3.66,3.66,8
20130701|2013-02-06 15:00,6,3.661,3.661,3.655,3.655,5
20130701|2013-02-06 17:00,7,3.652,3.652,3.652,3.652,1
20130701|2013-02-07 01:30,7,3.65,3.65,3.65,3.65,38
20130701|2013-02-07 05:30,7,3.668,3.67,3.668,3.67,62
20130701|2013-02-07 07:00,7,3.664,3.667,3.664,3.667,16
20130701|2013-02-07 07:30,7,3.661,3.662,3.645,3.645,47
20130701|2013-02-07 08:00,7,3.636,3.643,3.635,3.643,190
20130701|2013-02-07 08:30,7,3.643,3.654,3.641,3.648,89
20130701|2013-02-07 09:00,7,3.643,3.646,3.609,3.609,67
20130701|2013-02-07 09:30,7,3.588,3.607,3.588,3.594,128
20130701|2013-02-07 10:00,7,3.583,3.583,3.568,3.572,54
20130701|2013-02-07 10:30,7,3.576,3.579,3.56,3.576,134
20130701|2013-02-07 11:00,7,3.581,3.581,3.564,3.565,61
20130701|2013-02-07 11:30,7,3.572,3.575,3.558,3.565,99
20130701|2013-02-07 12:00,7,3.564,3.568,3.545,3.551,68
20130701|2013-02-07 12:30,7,3.546,3.557,3.543,3.557,43
20130701|2013-02-07 13:00,7,3.553,3.557,3.529,3.536,119
20130701|2013-02-07 13:30,7,3.535,3.542,3.535,3.541,44
20130701|2013-02-07 14:00,7,3.54,3.54,3.537,3.537,5
20130701|2013-02-07 14:30,7,3.54,3.54,3.54,3.54,2
20130701|2013-02-07 15:00,7,3.544,3.544,3.54,3.54,16
20130701|2013-02-07 15:30,7,3.537,3.537,3.537,3.537,1
20130701|2013-02-08 02:30,8,3.523,3.523,3.52,3.52,4
20130701|2013-02-08 06:30,8,3.544,3.544,3.544,3.544,1
20130701|2013-02-08 07:00,8,3.557,3.558,3.555,3.555,12
20130701|2013-02-08 07:30,8,3.556,3.556,3.554,3.554,2
20130701|2013-02-08 08:00,8,3.562,3.562,3.54,3.555,141
20130701|2013-02-08 08:30,8,3.563,3.574,3.558,3.563,91
20130701|2013-02-08 09:00,8,3.564,3.564,3.559,3.56,54
20130701|2013-02-08 09:30,8,3.561,3.576,3.559,3.561,82
20130701|2013-02-08 10:00,8,3.559,3.56,3.541,3.541,60
20130701|2013-02-08 10:30,8,3.546,3.549,3.535,3.535,64
20130701|2013-02-08 11:00,8,3.536,3.538,3.519,3.519,102
20130701|2013-02-08 11:30,8,3.519,3.542,3.519,3.535,198
20130701|2013-02-08 12:00,8,3.536,3.546,3.529,3.546,169
20130701|2013-02-08 12:30,8,3.543,3.551,3.538,3.539,50
20130701|2013-02-08 13:00,8,3.535,3.537,3.528,3.533,56
20130701|2013-02-08 13:30,8,3.53,3.53,3.529,3.53,32
20130701|2013-02-08 14:00,8,3.528,3.528,3.525,3.525,2
20130701|2013-02-08 14:30,8,3.524,3.524,3.516,3.516,64
20130701|2013-02-08 15:00,8,3.517,3.517,3.516,3.517,31
20130701|2013-02-11 03:00,11,3.518,3.518,3.518,3.518,1
20130701|2013-02-11 06:30,11,3.5,3.5,3.485,3.485,26
20130701|2013-02-11 07:00,11,3.48,3.49,3.469,3.469,96
20130701|2013-02-11 07:30,11,3.477,3.477,3.47,3.474,10
20130701|2013-02-11 08:00,11,3.475,3.483,3.47,3.481,131
20130701|2013-02-11 08:30,11,3.482,3.483,3.477,3.482,211
20130701|2013-02-11 09:00,11,3.483,3.485,3.483,3.485,23
20130701|2013-02-11 09:30,11,3.488,3.488,3.48,3.487,136
20130701|2013-02-11 10:00,11,3.485,3.499,3.485,3.495,59
20130701|2013-02-11 10:30,11,3.5,3.502,3.493,3.495,80
20130701|2013-02-11 11:00,11,3.499,3.526,3.498,3.526,119
20130701|2013-02-11 11:30,11,3.527,3.543,3.526,3.531,167
20130701|2013-02-11 12:00,11,3.529,3.533,3.512,3.514,26
20130701|2013-02-11 12:30,11,3.517,3.527,3.516,3.527,16
20130701|2013-02-11 13:00,11,3.533,3.538,3.52,3.534,87
20130701|2013-02-11 14:00,11,3.536,3.536,3.536,3.536,1
20130701|2013-02-11 14:30,11,3.544,3.546,3.544,3.546,17
20130701|2013-02-11 15:00,11,3.534,3.541,3.534,3.541,11
20130701|2013-02-11 17:00,12,3.53,3.53,3.53,3.53,1
20130701|2013-02-12 05:30,12,3.526,3.526,3.526,3.526,4
20130701|2013-02-12 07:00,12,3.55,3.552,3.547,3.547,10
20130701|2013-02-12 07:30,12,3.544,3.549,3.544,3.547,13
20130701|2013-02-12 08:00,12,3.542,3.542,3.526,3.532,131
20130701|2013-02-12 08:30,12,3.533,3.533,3.519,3.523,117
20130701|2013-02-12 09:00,12,3.525,3.544,3.523,3.531,84
20130701|2013-02-12 09:30,12,3.529,3.531,3.517,3.521,63
20130701|2013-02-12 10:00,12,3.522,3.525,3.505,3.506,61
20130701|2013-02-12 10:30,12,3.509,3.509,3.492,3.498,76
20130701|2013-02-12 11:00,12,3.499,3.501,3.49,3.5,39
20130701|2013-02-12 11:30,12,3.5,3.506,3.494,3.506,32
20130701|2013-02-12 12:00,12,3.503,3.509,3.499,3.499,80
20130701|2013-02-12 12:30,12,3.498,3.502,3.497,3.499,128
20130701|2013-02-12 13:00,12,3.501,3.501,3.477,3.482,271
20130701|2013-02-12 13:30,12,3.481,3.483,3.48,3.48,49
20130701|2013-02-12 14:00,12,3.482,3.485,3.481,3.482,13
20130701|2013-02-12 14:30,12,3.49,3.49,3.49,3.49,19
20130701|2013-02-12 15:30,12,3.495,3.495,3.495,3.495,2
20130701|2013-02-12 21:30,13,3.493,3.493,3.49,3.49,5
20130701|2013-02-12 22:00,13,3.487,3.487,3.486,3.486,12
20130701|2013-02-12 22:30,13,3.487,3.487,3.487,3.487,6
20130701|2013-02-13 01:00,13,3.484,3.484,3.484,3.484,3
20130701|2013-02-13 02:30,13,3.482,3.491,3.482,3.491,2
20130701|2013-02-13 04:00,13,3.507,3.507,3.507,3.507,2
20130701|2013-02-13 05:30,13,3.521,3.521,3.519,3.519,42
20130701|2013-02-13 06:00,13,3.519,3.526,3.503,3.503,174
20130701|2013-02-13 06:30,13,3.511,3.511,3.507,3.507,100
20130701|2013-02-13 07:00,13,3.508,3.521,3.508,3.521,75
20130701|2013-02-13 07:30,13,3.51,3.51,3.506,3.506,81
20130701|2013-02-13 08:00,13,3.508,3.51,3.501,3.504,129
20130701|2013-02-13 08:30,13,3.504,3.504,3.502,3.503,25
20130701|2013-02-13 09:00,13,3.503,3.517,3.503,3.517,141
20130701|2013-02-13 09:30,13,3.517,3.517,3.508,3.513,93
20130701|2013-02-13 10:00,13,3.513,3.532,3.511,3.53,226
20130701|2013-02-13 10:30,13,3.527,3.542,3.526,3.539,113
20130701|2013-02-13 11:00,13,3.54,3.553,3.539,3.551,133
20130701|2013-02-13 11:30,13,3.551,3.556,3.545,3.555,83
20130701|2013-02-13 12:00,13,3.556,3.559,3.547,3.556,73
20130701|2013-02-13 12:30,13,3.55,3.555,3.543,3.547,24
20130701|2013-02-13 13:00,13,3.555,3.558,3.543,3.544,45
20130701|2013-02-13 13:30,13,3.543,3.545,3.542,3.542,57
20130701|2013-02-13 14:00,13,3.54,3.54,3.54,3.54,1
20130701|2013-02-13 15:30,13,3.535,3.535,3.532,3.533,71
20130701|2013-02-14 03:00,14,3.543,3.543,3.543,3.543,1
20130701|2013-02-14 06:30,14,3.537,3.538,3.537,3.538,35
20130701|2013-02-14 07:00,14,3.537,3.537,3.525,3.526,45
20130701|2013-02-14 07:30,14,3.528,3.529,3.52,3.52,100
20130701|2013-02-14 08:00,14,3.522,3.523,3.512,3.513,82
20130701|2013-02-14 08:30,14,3.512,3.525,3.512,3.525,83
20130701|2013-02-14 09:00,14,3.524,3.525,3.513,3.523,380
20130701|2013-02-14 09:30,14,3.518,3.518,3.424,3.43,548
20130701|2013-02-14 10:00,14,3.428,3.436,3.427,3.427,241
20130701|2013-02-14 10:30,14,3.426,3.43,3.42,3.426,162
20130701|2013-02-14 11:00,14,3.421,3.423,3.415,3.419,96
20130701|2013-02-14 11:30,14,3.419,3.419,3.402,3.402,66
20130701|2013-02-14 12:00,14,3.408,3.409,3.394,3.401,162
20130701|2013-02-14 12:30,14,3.405,3.416,3.405,3.416,123
20130701|2013-02-14 13:00,14,3.421,3.423,3.41,3.421,216
20130701|2013-02-14 13:30,14,3.421,3.428,3.419,3.426,66
20130701|2013-02-14 14:00,14,3.428,3.428,3.422,3.422,16
20130701|2013-02-14 14:30,14,3.42,3.426,3.42,3.426,3
20130701|2013-02-14 15:30,14,3.427,3.427,3.427,3.427,3
20130701|2013-02-14 21:00,15,3.422,3.422,3.422,3.422,1
20130701|2013-02-14 22:00,15,3.418,3.418,3.418,3.418,8
20130701|2013-02-14 22:30,15,3.419,3.419,3.418,3.418,20
20130701|2013-02-14 23:00,15,3.416,3.416,3.414,3.414,5
20130701|2013-02-14 23:30,15,3.412,3.414,3.412,3.414,8
20130701|2013-02-15 00:00,15,3.411,3.411,3.411,3.411,12
20130701|2013-02-15 00:30,15,3.41,3.412,3.41,3.412,20
20130701|2013-02-15 01:30,15,3.409,3.409,3.409,3.409,10
20130701|2013-02-15 02:00,15,3.407,3.407,3.407,3.407,8
20130701|2013-02-15 02:30,15,3.405,3.405,3.403,3.403,5
20130701|2013-02-15 03:00,15,3.401,3.401,3.401,3.401,6
20130701|2013-02-15 03:30,15,3.392,3.392,3.384,3.384,13
20130701|2013-02-15 04:00,15,3.386,3.39,3.386,3.389,18
20130701|2013-02-15 04:30,15,3.389,3.389,3.389,3.389,10
20130701|2013-02-15 05:30,15,3.415,3.417,3.415,3.417,32
20130701|2013-02-15 06:30,15,3.413,3.413,3.413,3.413,7
20130701|2013-02-15 07:00,15,3.413,3.421,3.412,3.421,34
20130701|2013-02-15 07:30,15,3.423,3.431,3.421,3.431,14
20130701|2013-02-15 08:00,15,3.431,3.433,3.421,3.426,91
20130701|2013-02-15 08:30,15,3.431,3.431,3.426,3.428,198
20130701|2013-02-15 09:00,15,3.429,3.434,3.427,3.428,246
20130701|2013-02-15 09:30,15,3.429,3.431,3.424,3.425,176
20130701|2013-02-15 10:00,15,3.427,3.428,3.419,3.419,56
20130701|2013-02-15 10:30,15,3.416,3.419,3.406,3.406,44
20130701|2013-02-15 11:00,15,3.41,3.41,3.406,3.406,17
20130701|2013-02-15 11:30,15,3.408,3.412,3.403,3.406,202
20130701|2013-02-15 12:00,15,3.406,3.409,3.402,3.402,130
20130701|2013-02-15 12:30,15,3.401,3.406,3.395,3.395,188
20130701|2013-02-15 13:00,15,3.397,3.407,3.392,3.407,57
20130701|2013-02-15 13:30,15,3.41,3.41,3.403,3.403,29
20130701|2013-02-15 14:00,15,3.41,3.415,3.409,3.415,20
20130701|2013-02-15 14:30,15,3.414,3.414,3.414,3.414,1
20130701|2013-02-15 15:00,15,3.416,3.416,3.416,3.416,10
20130701|2013-02-17 17:00,19,3.408,3.408,3.386,3.386,72
20130701|2013-02-17 17:30,19,3.388,3.388,3.386,3.386,5
20130701|2013-02-17 18:00,19,3.384,3.384,3.384,3.384,5
20130701|2013-02-17 18:30,19,3.383,3.383,3.383,3.383,5
20130701|2013-02-17 19:00,19,3.384,3.384,3.384,3.384,21
20130701|2013-02-17 19:30,19,3.384,3.387,3.384,3.385,26
20130701|2013-02-17 20:00,19,3.385,3.387,3.384,3.384,11
20130701|2013-02-17 21:00,19,3.385,3.385,3.382,3.382,5
20130701|2013-02-17 21:30,19,3.384,3.386,3.384,3.386,10
20130701|2013-02-17 22:00,19,3.386,3.386,3.384,3.386,10
20130701|2013-02-17 22:30,19,3.386,3.388,3.385,3.388,12
20130701|2013-02-18 08:00,19,3.394,3.395,3.394,3.395,4
20130701|2013-02-18 08:30,19,3.402,3.402,3.402,3.402,5
20130701|2013-02-18 09:00,19,3.401,3.402,3.4,3.402,10
20130701|2013-02-18 09:30,19,3.403,3.408,3.403,3.406,33
20130701|2013-02-18 10:00,19,3.405,3.405,3.403,3.403,54
20130701|2013-02-18 11:30,19,3.409,3.409,3.409,3.409,1
20130701|2013-02-18 12:00,19,3.41,3.41,3.41,3.41,2
20130701|2013-02-18 17:30,19,3.413,3.413,3.413,3.413,1
20130701|2013-02-19 04:30,19,3.422,3.422,3.422,3.422,10
20130701|2013-02-19 05:30,19,3.429,3.429,3.429,3.429,1
20130701|2013-02-19 06:30,19,3.449,3.449,3.449,3.449,8
20130701|2013-02-19 07:00,19,3.445,3.445,3.445,3.445,27
20130701|2013-02-19 07:30,19,3.441,3.452,3.441,3.451,92
20130701|2013-02-19 08:00,19,3.451,3.478,3.451,3.471,238
20130701|2013-02-19 08:30,19,3.471,3.472,3.462,3.469,109
20130701|2013-02-19 09:00,19,3.47,3.495,3.47,3.486,155
20130701|2013-02-19 09:30,19,3.487,3.498,3.483,3.485,176
20130701|2013-02-19 10:00,19,3.486,3.492,3.482,3.492,47
20130701|2013-02-19 10:30,19,3.493,3.502,3.493,3.493,116
20130701|2013-02-19 11:00,19,3.494,3.498,3.492,3.497,66
20130701|2013-02-19 11:30,19,3.497,3.504,3.495,3.496,59
20130701|2013-02-19 12:00,19,3.498,3.498,3.495,3.498,117
20130701|2013-02-19 12:30,19,3.498,3.504,3.497,3.5,82
20130701|2013-02-19 13:00,19,3.5,3.503,3.496,3.502,48
20130701|2013-02-19 13:30,19,3.502,3.502,3.496,3.496,28
20130701|2013-02-19 14:30,19,3.498,3.499,3.498,3.499,16
20130701|2013-02-19 15:00,19,3.497,3.5,3.497,3.5,9
20130701|2013-02-19 21:30,20,3.499,3.499,3.499,3.499,1
20130701|2013-02-20 02:00,20,3.497,3.497,3.497,3.497,1
20130701|2013-02-20 03:30,20,3.508,3.508,3.508,3.508,2
20130701|2013-02-20 05:30,20,3.518,3.518,3.518,3.518,1
20130701|2013-02-20 06:00,20,3.519,3.519,3.519,3.519,7
20130701|2013-02-20 07:00,20,3.525,3.525,3.516,3.516,19
20130701|2013-02-20 07:30,20,3.513,3.524,3.513,3.521,72
20130701|2013-02-20 08:00,20,3.521,3.529,3.51,3.51,171
20130701|2013-02-20 08:30,20,3.505,3.51,3.496,3.503,208
20130701|2013-02-20 09:00,20,3.502,3.507,3.476,3.503,182
20130701|2013-02-20 09:30,20,3.503,3.512,3.502,3.503,65
20130701|2013-02-20 10:00,20,3.503,3.509,3.492,3.501,185
20130701|2013-02-20 10:30,20,3.503,3.503,3.491,3.494,77
20130701|2013-02-20 11:00,20,3.503,3.503,3.495,3.502,127
20130701|2013-02-20 11:30,20,3.504,3.508,3.501,3.503,45
20130701|2013-02-20 12:00,20,3.504,3.508,3.503,3.503,27
20130701|2013-02-20 12:30,20,3.504,3.504,3.502,3.504,19
20130701|2013-02-20 13:00,20,3.506,3.506,3.487,3.5,158
20130701|2013-02-20 13:30,20,3.502,3.503,3.499,3.5,46
20130701|2013-02-20 14:00,20,3.5,3.5,3.5,3.5,15
20130701|2013-02-20 14:30,20,3.493,3.493,3.492,3.492,5
20130701|2013-02-20 15:00,20,3.49,3.49,3.489,3.489,8
20130701|2013-02-20 15:30,20,3.484,3.486,3.484,3.485,36
20130701|2013-02-21 03:00,21,3.47,3.47,3.47,3.47,2
20130701|2013-02-21 05:30,21,3.476,3.476,3.476,3.476,1
20130701|2013-02-21 07:00,21,3.495,3.495,3.492,3.492,78
20130701|2013-02-21 07:30,21,3.492,3.492,3.473,3.473,244
20130701|2013-02-21 08:00,21,3.464,3.471,3.458,3.471,156
20130701|2013-02-21 08:30,21,3.472,3.476,3.466,3.467,100
20130701|2013-02-21 09:00,21,3.467,3.493,3.467,3.489,618
20130701|2013-02-21 09:30,21,3.508,3.537,3.485,3.502,200
20130701|2013-02-21 10:00,21,3.509,3.512,3.508,3.508,61
20130701|2013-02-21 10:30,21,3.509,3.512,3.484,3.485,67
20130701|2013-02-21 11:00,21,3.469,3.47,3.469,3.469,24
20130701|2013-02-21 11:30,21,3.464,3.464,3.449,3.46,140
20130701|2013-02-21 12:00,21,3.464,3.491,3.463,3.489,93
20130701|2013-02-21 12:30,21,3.484,3.494,3.474,3.475,47
20130701|2013-02-21 13:00,21,3.464,3.479,3.464,3.468,93
20130701|2013-02-21 13:30,21,3.468,3.473,3.466,3.473,21
20130701|2013-02-21 14:00,21,3.465,3.466,3.465,3.466,73
20130701|2013-02-21 14:30,21,3.47,3.47,3.47,3.47,2
20130701|2013-02-21 15:00,21,3.47,3.47,3.47,3.47,1
20130701|2013-02-21 22:00,22,3.468,3.474,3.468,3.474,9
20130701|2013-02-21 22:30,22,3.474,3.474,3.474,3.474,2
20130701|2013-02-22 00:00,22,3.464,3.464,3.464,3.464,5
20130701|2013-02-22 00:30,22,3.462,3.464,3.462,3.464,13
20130701|2013-02-22 01:00,22,3.465,3.466,3.463,3.463,64
20130701|2013-02-22 04:30,22,3.482,3.484,3.482,3.484,5
20130701|2013-02-22 06:00,22,3.484,3.485,3.484,3.485,25
20130701|2013-02-22 06:30,22,3.495,3.495,3.486,3.486,26
20130701|2013-02-22 07:00,22,3.484,3.484,3.483,3.483,41
20130701|2013-02-22 07:30,22,3.49,3.49,3.484,3.489,13
20130701|2013-02-22 08:00,22,3.488,3.495,3.477,3.481,251
20130701|2013-02-22 08:30,22,3.479,3.483,3.467,3.467,236
20130701|2013-02-22 09:00,22,3.476,3.477,3.461,3.463,117
20130701|2013-02-22 09:30,22,3.463,3.476,3.463,3.476,137
20130701|2013-02-22 10:00,22,3.472,3.476,3.467,3.473,40
20130701|2013-02-22 10:30,22,3.472,3.473,3.468,3.469,69
20130701|2013-02-22 11:00,22,3.469,3.484,3.467,3.483,99
20130701|2013-02-22 11:30,22,3.483,3.494,3.483,3.488,1022
20130701|2013-02-22 12:00,22,3.488,3.501,3.488,3.497,2512
20130701|2013-02-22 12:30,22,3.497,3.501,3.497,3.497,501
20130701|2013-02-22 13:00,22,3.501,3.518,3.497,3.518,87
20130701|2013-02-22 13:30,22,3.515,3.515,3.511,3.511,14
20130701|2013-02-22 14:00,22,3.509,3.513,3.508,3.513,13
20130701|2013-02-22 14:30,22,3.511,3.511,3.503,3.503,27
20130701|2013-02-24 17:00,25,3.567,3.6,3.55,3.59,154
20130701|2013-02-24 17:30,25,3.588,3.588,3.588,3.588,1
20130701|2013-02-24 22:30,25,3.576,3.576,3.572,3.575,4
20130701|2013-02-25 04:30,25,3.586,3.586,3.586,3.586,2
20130701|2013-02-25 05:00,25,3.6,3.6,3.6,3.6,2
20130701|2013-02-25 05:30,25,3.62,3.62,3.62,3.62,1
20130701|2013-02-25 06:30,25,3.617,3.621,3.616,3.621,75
20130701|2013-02-25 07:00,25,3.617,3.625,3.617,3.624,54
20130701|2013-02-25 07:30,25,3.63,3.63,3.6,3.605,85
20130701|2013-02-25 08:00,25,3.606,3.621,3.605,3.605,157
20130701|2013-02-25 08:30,25,3.6,3.6,3.58,3.59,124
20130701|2013-02-25 09:00,25,3.594,3.595,3.579,3.582,321
20130701|2013-02-25 09:30,25,3.585,3.596,3.584,3.591,189
20130701|2013-02-25 10:00,25,3.59,3.612,3.59,3.612,228
20130701|2013-02-25 10:30,25,3.61,3.622,3.603,3.608,1062
20130701|2013-02-25 11:00,25,3.607,3.616,3.605,3.613,309
20130701|2013-02-25 11:30,25,3.614,3.617,3.61,3.616,293
20130701|2013-02-25 12:00,25,3.615,3.631,3.615,3.631,277
20130701|2013-02-25 12:30,25,3.628,3.629,3.617,3.618,158
20130701|2013-02-25 13:00,25,3.615,3.629,3.614,3.626,227
20130701|2013-02-25 13:30,25,3.625,3.625,3.623,3.625,37
20130701|2013-02-25 14:00,25,3.623,3.624,3.619,3.624,105
20130701|2013-02-25 14:30,25,3.623,3.628,3.616,3.616,34
20130701|2013-02-25 15:00,25,3.617,3.625,3.617,3.625,15
20130701|2013-02-25 15:30,25,3.624,3.624,3.621,3.621,25
20130701|2013-02-25 22:00,26,3.625,3.625,3.622,3.625,11
20130701|2013-02-25 22:30,26,3.627,3.627,3.627,3.627,1
20130701|2013-02-25 23:30,26,3.625,3.631,3.625,3.629,47
20130701|2013-02-26 04:30,26,3.658,3.66,3.658,3.66,10
20130701|2013-02-26 05:30,26,3.637,3.637,3.637,3.637,1
20130701|2013-02-26 06:30,26,3.639,3.639,3.639,3.639,2
20130701|2013-02-26 07:00,26,3.625,3.626,3.605,3.606,34
20130701|2013-02-26 07:30,26,3.615,3.632,3.615,3.63,26
20130701|2013-02-26 08:00,26,3.626,3.641,3.615,3.615,479
20130701|2013-02-26 08:30,26,3.613,3.614,3.594,3.6,515
20130701|2013-02-26 09:00,26,3.6,3.608,3.599,3.607,297
20130701|2013-02-26 09:30,26,3.615,3.622,3.599,3.615,247
20130701|2013-02-26 10:00,26,3.616,3.623,3.591,3.597,327
20130701|2013-02-26 10:30,26,3.591,3.613,3.59,3.613,76
20130701|2013-02-26 11:00,26,3.612,3.612,3.579,3.583,212
20130701|2013-02-26 11:30,26,3.588,3.614,3.588,3.593,224
20130701|2013-02-26 12:00,26,3.595,3.61,3.594,3.609,17
20130701|2013-02-26 12:30,26,3.612,3.616,3.609,3.611,129
20130701|2013-02-26 13:00,26,3.615,3.629,3.604,3.609,127
20130701|2013-02-26 13:30,26,3.608,3.61,3.599,3.6,42
20130701|2013-02-26 14:00,26,3.597,3.6,3.59,3.592,61
20130701|2013-02-26 15:00,26,3.596,3.596,3.596,3.596,1
20130701|2013-02-26 21:30,27,3.609,3.609,3.609,3.609,4
20130701|2013-02-26 22:00,27,3.61,3.61,3.61,3.61,2
20130701|2013-02-27 01:00,27,3.611,3.612,3.611,3.612,2
20130701|2013-02-27 01:30,27,3.612,3.613,3.612,3.613,6
20130701|2013-02-27 03:00,27,3.62,3.62,3.62,3.62,1
20130701|2013-02-27 07:00,27,3.601,3.603,3.592,3.592,36
20130701|2013-02-27 07:30,27,3.599,3.625,3.599,3.615,83
20130701|2013-02-27 08:00,27,3.621,3.641,3.621,3.64,203
20130701|2013-02-27 08:30,27,3.64,3.655,3.631,3.654,176
20130701|2013-02-27 09:00,27,3.656,3.679,3.655,3.672,430
20130701|2013-02-27 09:30,27,3.673,3.682,3.671,3.681,219
20130701|2013-02-27 10:00,27,3.68,3.695,3.669,3.675,511
20130701|2013-02-27 10:30,27,3.676,3.685,3.676,3.683,98
20130701|2013-02-27 11:00,27,3.681,3.681,3.657,3.657,142
20130701|2013-02-27 11:30,27,3.657,3.671,3.655,3.67,207
20130701|2013-02-27 12:00,27,3.672,3.674,3.659,3.667,270
20130701|2013-02-27 12:30,27,3.666,3.666,3.595,3.612,202
20130701|2013-02-27 13:00,27,3.609,3.611,3.574,3.583,427
20130701|2013-02-27 13:30,27,3.578,3.579,3.574,3.579,19
20130701|2013-02-27 14:00,27,3.572,3.572,3.569,3.569,35
20130701|2013-02-27 14:30,27,3.568,3.568,3.568,3.568,1
20130701|2013-02-27 15:00,27,3.574,3.574,3.559,3.559,9
20130701|2013-02-27 15:30,27,3.566,3.566,3.564,3.564,13
20130701|2013-02-27 17:00,28,3.565,3.565,3.561,3.561,2
20130701|2013-02-27 17:30,28,3.57,3.57,3.57,3.57,1
20130701|2013-02-27 20:30,28,3.58,3.58,3.58,3.58,2
20130701|2013-02-27 21:00,28,3.58,3.58,3.58,3.58,3
20130701|2013-02-27 21:30,28,3.584,3.584,3.583,3.583,14
20130701|2013-02-28 04:00,28,3.596,3.596,3.596,3.596,8
20130701|2013-02-28 05:30,28,3.565,3.565,3.565,3.565,1
20130701|2013-02-28 06:30,28,3.573,3.573,3.571,3.571,16
20130701|2013-02-28 07:00,28,3.567,3.588,3.562,3.586,44
20130701|2013-02-28 07:30,28,3.589,3.603,3.586,3.603,68
20130701|2013-02-28 08:00,28,3.598,3.604,3.588,3.591,149
20130701|2013-02-28 08:30,28,3.59,3.598,3.588,3.597,164
20130701|2013-02-28 09:00,28,3.593,3.607,3.587,3.607,104
20130701|2013-02-28 09:30,28,3.55,3.642,3.55,3.633,181
20130701|2013-02-28 10:00,28,3.633,3.64,3.618,3.624,111
20130701|2013-02-28 10:30,28,3.623,3.635,3.604,3.608,274
20130701|2013-02-28 11:00,28,3.609,3.634,3.609,3.62,196
20130701|2013-02-28 11:30,28,3.614,3.627,3.614,3.624,72
20130701|2013-02-28 12:00,28,3.626,3.644,3.626,3.643,113
20130701|2013-02-28 12:30,28,3.638,3.649,3.638,3.648,90
20130701|2013-02-28 13:00,28,3.649,3.657,3.628,3.628,860
20130701|2013-02-28 13:30,28,3.631,3.634,3.625,3.627,42
20130701|2013-02-28 14:00,28,3.629,3.633,3.629,3.633,62
20130701|2013-02-28 14:30,28,3.634,3.637,3.632,3.632,11
20130701|2013-02-28 15:00,28,3.631,3.632,3.631,3.632,3
20130701|2013-02-28 15:30,28,3.641,3.641,3.641,3.641,7
20130701|2013-02-28 21:30,1,3.631,3.635,3.631,3.635,4
20130701|2013-02-28 22:00,1,3.64,3.643,3.64,3.643,7
20130701|2013-02-28 22:30,1,3.645,3.645,3.645,3.645,4
20130701|2013-02-28 23:00,1,3.645,3.645,3.645,3.645,1
20130701|2013-02-28 23:30,1,3.644,3.644,3.644,3.644,6
20130701|2013-03-01 00:00,1,3.646,3.646,3.646,3.646,5
20130701|2013-03-01 00:30,1,3.646,3.646,3.646,3.646,4
20130701|2013-03-01 03:00,1,3.646,3.646,3.646,3.646,22
20130701|2013-03-01 03:30,1,3.647,3.647,3.641,3.643,19
20130701|2013-03-01 04:00,1,3.644,3.644,3.644,3.644,1
20130701|2013-03-01 04:30,1,3.645,3.645,3.645,3.645,10
20130701|2013-03-01 05:00,1,3.643,3.643,3.641,3.641,73
20130701|2013-03-01 06:00,1,3.627,3.628,3.627,3.628,25
20130701|2013-03-01 06:30,1,3.63,3.634,3.63,3.634,25
20130701|2013-03-01 07:00,1,3.645,3.649,3.633,3.634,45
20130701|2013-03-01 07:30,1,3.625,3.638,3.621,3.621,171
20130701|2013-03-01 08:00,1,3.613,3.635,3.611,3.634,246
20130701|2013-03-01 08:30,1,3.632,3.666,3.632,3.654,257
20130701|2013-03-01 09:00,1,3.648,3.653,3.638,3.642,62
20130701|2013-03-01 09:30,1,3.643,3.65,3.639,3.648,74
20130701|2013-03-01 10:00,1,3.649,3.663,3.648,3.649,122
20130701|2013-03-01 10:30,1,3.647,3.648,3.627,3.628,76
20130701|2013-03-01 11:00,1,3.628,3.629,3.597,3.603,135
20130701|2013-03-01 11:30,1,3.606,3.624,3.603,3.613,242
20130701|2013-03-01 12:00,1,3.614,3.626,3.613,3.626,48
20130701|2013-03-01 12:30,1,3.618,3.624,3.614,3.615,113
20130701|2013-03-01 13:00,1,3.613,3.626,3.609,3.61,649
20130701|2013-03-01 13:30,1,3.607,3.616,3.606,3.615,119
20130701|2013-03-01 14:00,1,3.611,3.612,3.61,3.612,85
20130701|2013-03-01 14:30,1,3.616,3.616,3.615,3.615,9
20130701|2013-03-01 15:00,1,3.615,3.615,3.614,3.614,43
20130701|2013-03-01 15:30,1,3.61,3.61,3.61,3.61,1
20130701|2013-03-03 18:30,4,3.589,3.589,3.589,3.589,1
20130701|2013-03-03 19:00,4,3.571,3.571,3.571,3.571,1
20130701|2013-03-03 19:30,4,3.569,3.569,3.569,3.569,1
20130701|2013-03-04 06:30,4,3.584,3.586,3.584,3.586,11
20130701|2013-03-04 07:30,4,3.609,3.609,3.609,3.609,2
20130701|2013-03-04 08:00,4,3.598,3.66,3.598,3.649,339
20130701|2013-03-04 08:30,4,3.654,3.667,3.641,3.653,244
20130701|2013-03-04 09:00,4,3.655,3.66,3.639,3.639,131
20130701|2013-03-04 09:30,4,3.641,3.652,3.635,3.65,102
20130701|2013-03-04 10:00,4,3.649,3.674,3.648,3.672,130
20130701|2013-03-04 10:30,4,3.674,3.683,3.631,3.676,246
20130701|2013-03-04 11:00,4,3.677,3.678,3.663,3.673,150
20130701|2013-03-04 11:30,4,3.681,3.682,3.67,3.675,428
20130701|2013-03-04 12:00,4,3.674,3.681,3.672,3.676,172
20130701|2013-03-04 12:30,4,3.677,3.677,3.66,3.665,245
20130701|2013-03-04 13:00,4,3.663,3.673,3.656,3.672,114
20130701|2013-03-04 13:30,4,3.672,3.674,3.672,3.674,5
20130701|2013-03-04 14:00,4,3.673,3.673,3.672,3.672,7
20130701|2013-03-04 14:30,4,3.672,3.675,3.672,3.673,17
20130701|2013-03-04 15:00,4,3.674,3.676,3.674,3.675,10
20130701|2013-03-04 15:30,4,3.676,3.677,3.676,3.677,2
20130701|2013-03-04 21:30,5,3.68,3.68,3.68,3.68,1
20130701|2013-03-04 22:00,5,3.685,3.685,3.685,3.685,1
20130701|2013-03-04 22:30,5,3.689,3.689,3.687,3.689,10
20130701|2013-03-04 23:00,5,3.69,3.691,3.69,3.691,5
20130701|2013-03-04 23:30,5,3.697,3.7,3.697,3.7,5
20130701|2013-03-05 00:00,5,3.698,3.698,3.698,3.698,5
20130701|2013-03-05 00:30,5,3.698,3.7,3.698,3.7,9
20130701|2013-03-05 01:00,5,3.703,3.711,3.703,3.711,9
20130701|2013-03-05 01:30,5,3.713,3.715,3.709,3.714,177
20130701|2013-03-05 02:00,5,3.713,3.715,3.713,3.715,5
20130701|2013-03-05 02:30,5,3.718,3.718,3.718,3.718,6
20130701|2013-03-05 03:00,5,3.72,3.72,3.72,3.72,2
20130701|2013-03-05 05:30,5,3.708,3.708,3.708,3.708,1
20130701|2013-03-05 06:00,5,3.712,3.712,3.712,3.712,1
20130701|2013-03-05 06:30,5,3.704,3.711,3.704,3.709,8
20130701|2013-03-05 07:00,5,3.714,3.72,3.703,3.704,71
20130701|2013-03-05 07:30,5,3.701,3.708,3.69,3.696,120
20130701|2013-03-05 08:00,5,3.692,3.713,3.692,3.709,362
20130701|2013-03-05 08:30,5,3.71,3.712,3.696,3.696,67
20130701|2013-03-05 09:00,5,3.697,3.703,3.69,3.699,186
20130701|2013-03-05 09:30,5,3.698,3.701,3.69,3.692,114
20130701|2013-03-05 10:00,5,3.692,3.701,3.685,3.697,275
20130701|2013-03-05 10:30,5,3.697,3.711,3.697,3.704,424
20130701|2013-03-05 11:00,5,3.704,3.706,3.683,3.695,237
20130701|2013-03-05 11:30,5,3.698,3.711,3.697,3.709,148
20130701|2013-03-05 12:00,5,3.71,3.721,3.709,3.718,220
20130701|2013-03-05 12:30,5,3.719,3.732,3.711,3.714,469
20130701|2013-03-05 13:00,5,3.717,3.722,3.671,3.672,442
20130701|2013-03-05 13:30,5,3.671,3.676,3.662,3.663,22
20130701|2013-03-05 14:00,5,3.662,3.665,3.662,3.662,27
20130701|2013-03-05 14:30,5,3.662,3.677,3.658,3.67,75
20130701|2013-03-05 15:00,5,3.67,3.677,3.67,3.675,39
20130701|2013-03-05 15:30,5,3.671,3.671,3.671,3.671,1
20130701|2013-03-05 16:00,5,3.672,3.672,3.672,3.672,2
20130701|2013-03-05 22:00,6,3.682,3.685,3.677,3.685,14
20130701|2013-03-05 22:30,6,3.69,3.69,3.684,3.69,33
20130701|2013-03-05 23:00,6,3.694,3.694,3.694,3.694,5
20130701|2013-03-05 23:30,6,3.689,3.692,3.689,3.692,10
20130701|2013-03-06 00:00,6,3.689,3.697,3.689,3.697,43
20130701|2013-03-06 00:30,6,3.698,3.702,3.698,3.702,21
20130701|2013-03-06 01:00,6,3.697,3.698,3.696,3.698,31
20130701|2013-03-06 01:30,6,3.698,3.699,3.698,3.699,5
20130701|2013-03-06 02:00,6,3.7,3.7,3.697,3.697,30
20130701|2013-03-06 04:30,6,3.699,3.699,3.699,3.699,27
20130701|2013-03-06 05:30,6,3.689,3.689,3.689,3.689,5
20130701|2013-03-06 06:00,6,3.678,3.678,3.678,3.678,8
20130701|2013-03-06 06:30,6,3.667,3.667,3.648,3.649,31
20130701|2013-03-06 07:00,6,3.65,3.666,3.65,3.665,70
20130701|2013-03-06 07:30,6,3.66,3.665,3.651,3.651,22
20130701|2013-03-06 08:00,6,3.654,3.668,3.652,3.663,128
20130701|2013-03-06 08:30,6,3.666,3.672,3.665,3.666,59
20130701|2013-03-06 09:00,6,3.669,3.685,3.667,3.681,103
20130701|2013-03-06 09:30,6,3.679,3.681,3.661,3.662,68
20130701|2013-03-06 10:00,6,3.657,3.657,3.639,3.643,62
20130701|2013-03-06 10:30,6,3.647,3.647,3.644,3.645,28
20130701|2013-03-06 11:00,6,3.645,3.65,3.619,3.624,76
20130701|2013-03-06 11:30,6,3.626,3.638,3.626,3.634,56
20130701|2013-03-06 12:00,6,3.633,3.643,3.631,3.633,61
20130701|2013-03-06 12:30,6,3.632,3.635,3.625,3.628,164
20130701|2013-03-06 13:00,6,3.63,3.63,3.617,3.626,75
20130701|2013-03-06 13:30,6,3.63,3.633,3.63,3.632,30
20130701|2013-03-06 14:00,6,3.632,3.632,3.631,3.631,2
20130701|2013-03-06 14:30,6,3.628,3.636,3.627,3.636,54
20130701|2013-03-06 21:30,7,3.631,3.631,3.631,3.631,6
20130701|2013-03-07 00:00,7,3.644,3.644,3.644,3.644,8
20130701|2013-03-07 01:00,7,3.644,3.646,3.644,3.646,55
20130701|2013-03-07 04:30,7,3.638,3.64,3.638,3.64,10
20130701|2013-03-07 06:00,7,3.622,3.622,3.621,3.621,12
20130701|2013-03-07 07:00,7,3.626,3.629,3.626,3.629,26
20130701|2013-03-07 07:30,7,3.632,3.647,3.632,3.642,156
20130701|2013-03-07 08:00,7,3.647,3.656,3.644,3.647,71
20130701|2013-03-07 08:30,7,3.647,3.655,3.644,3.649,38
20130701|2013-03-07 09:00,7,3.652,3.694,3.65,3.684,177
20130701|2013-03-07 09:30,7,3.724,3.742,3.707,3.713,611
20130701|2013-03-07 10:00,7,3.713,3.724,3.705,3.711,606
20130701|2013-03-07 10:30,7,3.715,3.727,3.707,3.727,111
20130701|2013-03-07 11:00,7,3.727,3.729,3.721,3.727,142
20130701|2013-03-07 11:30,7,3.731,3.731,3.712,3.725,236
20130701|2013-03-07 12:00,7,3.726,3.731,3.725,3.729,292
20130701|2013-03-07 12:30,7,3.727,3.734,3.727,3.729,182
20130701|2013-03-07 13:00,7,3.728,3.734,3.711,3.727,313
20130701|2013-03-07 13:30,7,3.725,3.725,3.722,3.722,14
20130701|2013-03-07 14:00,7,3.722,3.724,3.722,3.724,29
20130701|2013-03-07 14:30,7,3.72,3.72,3.72,3.72,2
20130701|2013-03-07 22:00,8,3.726,3.726,3.726,3.726,4
20130701|2013-03-07 22:30,8,3.726,3.726,3.726,3.726,16
20130701|2013-03-08 02:30,8,3.739,3.739,3.739,3.739,1
20130701|2013-03-08 04:00,8,3.725,3.725,3.725,3.725,1
20130701|2013-03-08 06:30,8,3.738,3.738,3.738,3.738,2
20130701|2013-03-08 07:00,8,3.722,3.727,3.719,3.726,163
20130701|2013-03-08 07:30,8,3.719,3.719,3.71,3.71,228
20130701|2013-03-08 08:00,8,3.713,3.724,3.707,3.722,188
20130701|2013-03-08 08:30,8,3.721,3.757,3.721,3.749,403
20130701|2013-03-08 09:00,8,3.746,3.755,3.741,3.75,143
20130701|2013-03-08 09:30,8,3.745,3.765,3.744,3.754,489
20130701|2013-03-08 10:00,8,3.755,3.764,3.747,3.76,256
20130701|2013-03-08 10:30,8,3.761,3.766,3.752,3.76,253
20130701|2013-03-08 11:00,8,3.759,3.761,3.754,3.755,324
20130701|2013-03-08 11:30,8,3.755,3.763,3.754,3.763,245
20130701|2013-03-08 12:00,8,3.763,3.769,3.76,3.767,303
20130701|2013-03-08 12:30,8,3.767,3.772,3.765,3.77,179
20130701|2013-03-08 13:00,8,3.77,3.771,3.765,3.77,353
20130701|2013-03-08 13:30,8,3.767,3.77,3.765,3.765,175
20130701|2013-03-08 14:00,8,3.766,3.768,3.766,3.767,17
20130701|2013-03-08 14:30,8,3.77,3.771,3.768,3.768,11
20130701|2013-03-08 15:00,8,3.77,3.771,3.77,3.771,4
20130701|2013-03-08 15:30,8,3.765,3.765,3.765,3.765,8
20130701|2013-03-10 17:00,11,3.778,3.779,3.775,3.775,10
20130701|2013-03-10 17:30,11,3.775,3.778,3.774,3.777,26
20130701|2013-03-10 18:00,11,3.777,3.778,3.777,3.778,13
20130701|2013-03-10 18:30,11,3.778,3.778,3.776,3.777,9
20130701|2013-03-10 19:00,11,3.778,3.778,3.769,3.773,43
20130701|2013-03-10 21:30,11,3.772,3.772,3.772,3.772,2
20130701|2013-03-10 22:00,11,3.768,3.768,3.767,3.767,5
20130701|2013-03-11 05:30,11,3.775,3.775,3.775,3.775,3
20130701|2013-03-11 06:30,11,3.77,3.773,3.768,3.773,86
20130701|2013-03-11 07:00,11,3.761,3.765,3.749,3.759,75
20130701|2013-03-11 07:30,11,3.758,3.759,3.748,3.754,126
20130701|2013-03-11 08:00,11,3.755,3.755,3.734,3.744,272
20130701|2013-03-11 08:30,11,3.745,3.761,3.743,3.757,165
20130701|2013-03-11 09:00,11,3.752,3.765,3.752,3.761,93
20130701|2013-03-11 09:30,11,3.761,3.765,3.752,3.754,54
20130701|2013-03-11 10:00,11,3.756,3.765,3.755,3.763,51
20130701|2013-03-11 10:30,11,3.763,3.776,3.763,3.776,82
20130701|2013-03-11 11:00,11,3.777,3.782,3.776,3.777,180
20130701|2013-03-11 11:30,11,3.776,3.779,3.763,3.769,137
20130701|2013-03-11 12:00,11,3.771,3.78,3.769,3.775,127
20130701|2013-03-11 12:30,11,3.775,3.783,3.775,3.775,301
20130701|2013-03-11 13:00,11,3.775,3.787,3.775,3.787,291
20130701|2013-03-11 13:30,11,3.783,3.783,3.779,3.779,54
20130701|2013-03-11 14:00,11,3.781,3.781,3.781,3.781,2
20130701|2013-03-11 15:30,11,3.777,3.78,3.777,3.78,37
20130701|2013-03-11 17:30,12,3.778,3.778,3.778,3.778,2
20130701|2013-03-11 18:30,12,3.791,3.791,3.791,3.791,1
20130701|2013-03-11 21:00,12,3.776,3.776,3.776,3.776,1
20130701|2013-03-11 22:30,12,3.777,3.777,3.777,3.777,1
20130701|2013-03-11 23:00,12,3.792,3.792,3.792,3.792,4
20130701|2013-03-11 23:30,12,3.792,3.8,3.792,3.8,41
20130701|2013-03-12 00:00,12,3.8,3.802,3.8,3.801,232
20130701|2013-03-12 00:30,12,3.8,3.801,3.798,3.8,51
20130701|2013-03-12 01:00,12,3.801,3.803,3.8,3.803,18
20130701|2013-03-12 01:30,12,3.801,3.801,3.801,3.801,8
20130701|2013-03-12 02:00,12,3.803,3.804,3.803,3.804,13
20130701|2013-03-12 02:30,12,3.8,3.802,3.799,3.802,16
20130701|2013-03-12 03:00,12,3.802,3.802,3.802,3.802,11
20130701|2013-03-12 03:30,12,3.804,3.804,3.804,3.804,5
20130701|2013-03-12 04:00,12,3.803,3.803,3.803,3.803,30
20130701|2013-03-12 04:30,12,3.803,3.803,3.802,3.803,23
20130701|2013-03-12 05:00,12,3.802,3.804,3.802,3.804,20
20130701|2013-03-12 06:00,12,3.798,3.798,3.798,3.798,2
20130701|2013-03-12 06:30,12,3.801,3.801,3.801,3.801,21
20130701|2013-03-12 07:00,12,3.785,3.799,3.785,3.795,65
20130701|2013-03-12 07:30,12,3.788,3.799,3.782,3.799,59
20130701|2013-03-12 08:00,12,3.802,3.807,3.784,3.784,377
20130701|2013-03-12 08:30,12,3.786,3.787,3.756,3.77,161
20130701|2013-03-12 09:00,12,3.768,3.775,3.761,3.774,164
20130701|2013-03-12 09:30,12,3.774,3.796,3.773,3.791,142
20130701|2013-03-12 10:00,12,3.79,3.797,3.781,3.782,204
20130701|2013-03-12 10:30,12,3.781,3.791,3.768,3.791,279
20130701|2013-03-12 11:00,12,3.791,3.796,3.786,3.788,119
20130701|2013-03-12 11:30,12,3.789,3.795,3.763,3.764,278
20130701|2013-03-12 12:00,12,3.764,3.774,3.759,3.772,137
20130701|2013-03-12 12:30,12,3.77,3.771,3.764,3.77,104
20130701|2013-03-12 13:00,12,3.771,3.781,3.765,3.777,322
20130701|2013-03-12 13:30,12,3.774,3.774,3.767,3.767,39
20130701|2013-03-12 14:00,12,3.766,3.766,3.766,3.766,16
20130701|2013-03-12 14:30,12,3.766,3.766,3.765,3.766,27
20130701|2013-03-12 22:30,13,3.77,3.77,3.77,3.77,4
20130701|2013-03-12 23:00,13,3.774,3.774,3.774,3.774,4
20130701|2013-03-12 23:30,13,3.782,3.782,3.782,3.782,8
20130701|2013-03-13 00:00,13,3.782,3.786,3.781,3.782,38
20130701|2013-03-13 05:30,13,3.78,3.78,3.78,3.78,1
20130701|2013-03-13 06:00,13,3.775,3.78,3.774,3.779,60
20130701|2013-03-13 07:00,13,3.79,3.79,3.788,3.788,3
20130701|2013-03-13 07:30,13,3.79,3.802,3.79,3.8,34
20130701|2013-03-13 08:00,13,3.801,3.817,3.8,3.807,330
20130701|2013-03-13 08:30,13,3.806,3.814,3.802,3.806,136
20130701|2013-03-13 09:00,13,3.807,3.807,3.794,3.802,205
20130701|2013-03-13 09:30,13,3.801,3.806,3.788,3.788,190
20130701|2013-03-13 10:00,13,3.79,3.799,3.79,3.792,101
20130701|2013-03-13 10:30,13,3.793,3.804,3.791,3.801,92
20130701|2013-03-13 11:00,13,3.802,3.809,3.798,3.809,86
20130701|2013-03-13 11:30,13,3.809,3.809,3.801,3.808,153
20130701|2013-03-13 12:00,13,3.808,3.824,3.806,3.818,155
20130701|2013-03-13 12:30,13,3.819,3.824,3.811,3.813,163
20130701|2013-03-13 13:00,13,3.812,3.819,3.807,3.81,297
20130701|2013-03-13 13:30,13,3.809,3.813,3.808,3.813,40
20130701|2013-03-13 14:00,13,3.808,3.808,3.808,3.808,2
20130701|2013-03-13 14:30,13,3.809,3.809,3.809,3.809,1
20130701|2013-03-13 15:00,13,3.811,3.811,3.81,3.811,6
20130701|2013-03-13 17:00,14,3.808,3.808,3.806,3.806,4
20130701|2013-03-13 19:00,14,3.809,3.809,3.809,3.809,1
20130701|2013-03-13 19:30,14,3.809,3.809,3.809,3.809,1
20130701|2013-03-13 23:00,14,3.814,3.814,3.814,3.814,3
20130701|2013-03-14 00:30,14,3.822,3.822,3.819,3.819,8
20130701|2013-03-14 01:00,14,3.818,3.818,3.818,3.818,1
20130701|2013-03-14 04:30,14,3.83,3.83,3.83,3.83,10
20130701|2013-03-14 05:00,14,3.83,3.83,3.828,3.829,8
20130701|2013-03-14 05:30,14,3.829,3.829,3.829,3.829,4
20130701|2013-03-14 06:00,14,3.83,3.83,3.83,3.83,8
20130701|2013-03-14 07:00,14,3.823,3.825,3.817,3.821,33
20130701|2013-03-14 07:30,14,3.822,3.83,3.82,3.83,46
20130701|2013-03-14 08:00,14,3.828,3.865,3.827,3.861,522
20130701|2013-03-14 08:30,14,3.861,3.872,3.857,3.86,230
20130701|2013-03-14 09:00,14,3.863,3.888,3.855,3.884,545
20130701|2013-03-14 09:30,14,3.923,3.923,3.88,3.904,905
20130701|2013-03-14 10:00,14,3.905,3.919,3.897,3.905,236
20130701|2013-03-14 10:30,14,3.904,3.907,3.893,3.904,162
20130701|2013-03-14 11:00,14,3.905,3.918,3.902,3.909,262
20130701|2013-03-14 11:30,14,3.911,3.92,3.905,3.905,194
20130701|2013-03-14 12:00,14,3.909,3.909,3.9,3.908,184
20130701|2013-03-14 12:30,14,3.908,3.912,3.902,3.907,136
20130701|2013-03-14 13:00,14,3.906,3.934,3.906,3.933,523
20130701|2013-03-14 13:30,14,3.933,3.939,3.93,3.938,302
20130701|2013-03-14 14:00,14,3.94,3.947,3.933,3.933,77
20130701|2013-03-14 14:30,14,3.933,3.947,3.932,3.944,33
20130701|2013-03-14 15:00,14,3.938,3.946,3.938,3.946,101
20130701|2013-03-14 15:30,14,3.946,3.947,3.946,3.947,11
20130701|2013-03-14 19:30,15,3.952,3.952,3.952,3.952,1
20130701|2013-03-14 22:30,15,3.954,3.954,3.954,3.954,1
20130701|2013-03-14 23:00,15,3.954,3.955,3.952,3.953,11
20130701|2013-03-14 23:30,15,3.954,3.956,3.954,3.956,2
20130701|2013-03-15 00:00,15,3.953,3.955,3.951,3.955,3
20130701|2013-03-15 00:30,15,3.956,3.959,3.956,3.959,4
20130701|2013-03-15 01:30,15,3.967,3.968,3.967,3.968,9
20130701|2013-03-15 02:00,15,3.96,3.96,3.96,3.96,8
20130701|2013-03-15 02:30,15,3.97,3.97,3.97,3.97,1
20130701|2013-03-15 03:00,15,3.971,3.971,3.971,3.971,1
20130701|2013-03-15 03:30,15,3.972,3.972,3.972,3.972,3
20130701|2013-03-15 04:00,15,3.974,3.974,3.973,3.973,5
20130701|2013-03-15 04:30,15,3.971,3.971,3.97,3.97,4
20130701|2013-03-15 05:00,15,3.983,3.983,3.983,3.983,1
20130701|2013-03-15 05:30,15,3.995,4.015,3.995,4.009,56
20130701|2013-03-15 06:00,15,4.003,4.003,3.991,3.995,76
20130701|2013-03-15 06:30,15,3.995,3.995,3.984,3.985,60
20130701|2013-03-15 07:00,15,3.985,4.005,3.985,3.996,544
20130701|2013-03-15 07:30,15,3.997,4,3.98,4,197
20130701|2013-03-15 08:00,15,4,4.004,3.99,3.999,307
20130701|2013-03-15 08:30,15,4,4.031,4,4.022,488
20130701|2013-03-15 09:00,15,4.023,4.031,4.016,4.021,508
20130701|2013-03-15 09:30,15,4.021,4.025,3.989,3.999,693
20130701|2013-03-15 10:00,15,4,4.002,3.981,3.995,875
20130701|2013-03-15 10:30,15,3.998,3.998,3.95,3.966,639
20130701|2013-03-15 11:00,15,3.97,3.979,3.953,3.979,235
20130701|2013-03-15 11:30,15,3.98,3.995,3.977,3.991,190
20130701|2013-03-15 12:00,15,3.984,3.989,3.972,3.978,163
20130701|2013-03-15 12:30,15,3.978,3.983,3.964,3.972,134
20130701|2013-03-15 13:00,15,3.97,3.997,3.964,3.996,841
20130701|2013-03-15 13:30,15,3.996,3.996,3.978,3.982,52
20130701|2013-03-15 14:00,15,3.98,3.981,3.978,3.979,36
20130701|2013-03-15 14:30,15,3.978,3.978,3.971,3.971,5
20130701|2013-03-15 15:00,15,3.97,3.971,3.97,3.971,32
20130701|2013-03-15 15:30,15,3.97,3.976,3.97,3.976,6
20130701|2013-03-17 17:00,18,4.001,4.041,4.001,4.04,29
20130701|2013-03-17 17:30,18,4.047,4.053,4.047,4.053,4
20130701|2013-03-17 18:00,18,4.05,4.05,4.05,4.05,1
20130701|2013-03-18 00:30,18,4.039,4.04,4.039,4.039,27
20130701|2013-03-18 01:00,18,4.038,4.045,4.038,4.045,33
20130701|2013-03-18 01:30,18,4.045,4.045,4.043,4.043,3
20130701|2013-03-18 02:30,18,4.05,4.05,4.05,4.05,1
20130701|2013-03-18 05:30,18,4.041,4.042,4.041,4.042,8
20130701|2013-03-18 06:00,18,4.04,4.04,4.04,4.04,8
20130701|2013-03-18 06:30,18,4.055,4.066,4.055,4.06,63
20130701|2013-03-18 07:00,18,4.053,4.082,4.053,4.08,84
20130701|2013-03-18 07:30,18,4.068,4.068,4.048,4.057,29
20130701|2013-03-18 08:00,18,4.057,4.064,4.044,4.055,392
20130701|2013-03-18 08:30,18,4.054,4.072,4.049,4.071,1289
20130701|2013-03-18 09:00,18,4.072,4.079,4.063,4.068,1237
20130701|2013-03-18 09:30,18,4.069,4.072,4.059,4.059,1289
20130701|2013-03-18 10:00,18,4.059,4.06,4.013,4.03,338
20130701|2013-03-18 10:30,18,4.03,4.047,4.023,4.033,135
20130701|2013-03-18 11:00,18,4.031,4.031,4.018,4.018,120
20130701|2013-03-18 11:30,18,4.018,4.035,4.017,4.029,144
20130701|2013-03-18 12:00,18,4.029,4.039,4.022,4.034,147
20130701|2013-03-18 12:30,18,4.033,4.047,4.031,4.031,103
20130701|2013-03-18 13:00,18,4.03,4.034,3.995,4.003,517
20130701|2013-03-18 13:30,18,4.003,4.005,3.978,3.985,53
20130701|2013-03-18 14:30,18,3.982,3.983,3.978,3.978,7
20130701|2013-03-18 15:30,18,3.994,3.994,3.989,3.989,5
20130701|2013-03-18 16:00,18,3.996,3.996,3.992,3.995,30
20130701|2013-03-18 17:00,19,3.998,3.998,3.992,3.995,14
20130701|2013-03-18 17:30,19,3.993,3.993,3.993,3.993,1
20130701|2013-03-18 19:30,19,3.997,3.997,3.997,3.997,2
20130701|2013-03-18 20:30,19,3.998,3.999,3.998,3.999,66
20130701|2013-03-18 22:00,19,4.004,4.004,4.004,4.004,1
20130701|2013-03-18 22:30,19,4.006,4.01,4.006,4.01,19
20130701|2013-03-18 23:30,19,4.008,4.008,4.008,4.008,7
20130701|2013-03-19 00:00,19,4.014,4.014,4.014,4.014,19
20130701|2013-03-19 00:30,19,4.014,4.016,4.013,4.015,92
20130701|2013-03-19 01:00,19,4.001,4.001,4.001,4.001,1
20130701|2013-03-19 01:30,19,4.01,4.013,4.01,4.013,12
20130701|2013-03-19 02:00,19,4.008,4.008,4.008,4.008,1
20130701|2013-03-19 04:00,19,4.008,4.008,4.008,4.008,2
20130701|2013-03-19 05:00,19,4.008,4.01,4.008,4.01,11
20130701|2013-03-19 06:00,19,4.006,4.006,4.006,4.006,1
20130701|2013-03-19 06:30,19,4.003,4.004,3.993,3.993,17
20130701|2013-03-19 07:00,19,4.007,4.02,4.005,4.005,46
20130701|2013-03-19 07:30,19,4.007,4.012,3.988,4.011,95
20130701|2013-03-19 08:00,19,4.015,4.019,4.004,4.017,192
20130701|2013-03-19 08:30,19,4.015,4.034,4.015,4.022,167
20130701|2013-03-19 09:00,19,4.024,4.029,4.01,4.015,70
20130701|2013-03-19 09:30,19,4.015,4.023,4.015,4.015,88
20130701|2013-03-19 10:00,19,4.017,4.029,4.017,4.025,155
20130701|2013-03-19 10:30,19,4.027,4.047,4.025,4.043,256
20130701|2013-03-19 11:00,19,4.043,4.056,4.039,4.055,391
20130701|2013-03-19 11:30,19,4.056,4.076,4.047,4.075,560
20130701|2013-03-19 12:00,19,4.073,4.073,4.056,4.058,196
20130701|2013-03-19 12:30,19,4.057,4.077,4.057,4.075,118
20130701|2013-03-19 13:00,19,4.074,4.076,4.039,4.076,324
20130701|2013-03-19 13:30,19,4.074,4.074,4.067,4.068,37
20130701|2013-03-19 14:00,19,4.065,4.065,4.06,4.061,8
20130701|2013-03-19 14:30,19,4.064,4.067,4.064,4.067,7
20130701|2013-03-19 15:00,19,4.065,4.065,4.065,4.065,5
20130701|2013-03-19 15:30,19,4.06,4.06,4.06,4.06,3
20130701|2013-03-19 17:00,20,4.067,4.067,4.064,4.067,25
20130701|2013-03-19 18:00,20,4.07,4.07,4.07,4.07,4
20130701|2013-03-19 19:00,20,4.069,4.069,4.069,4.069,1
20130701|2013-03-19 19:30,20,4.072,4.073,4.072,4.073,11
20130701|2013-03-19 20:00,20,4.069,4.069,4.069,4.069,8
20130701|2013-03-19 20:30,20,4.07,4.07,4.069,4.07,11
20130701|2013-03-19 21:00,20,4.07,4.07,4.07,4.07,7
20130701|2013-03-19 21:30,20,4.072,4.072,4.072,4.072,1
20130701|2013-03-19 23:00,20,4.07,4.075,4.07,4.075,8
20130701|2013-03-19 23:30,20,4.075,4.075,4.059,4.059,156
20130701|2013-03-20 04:00,20,4.053,4.053,4.053,4.053,5
20130701|2013-03-20 04:30,20,4.052,4.054,4.052,4.052,9
20130701|2013-03-20 05:00,20,4.053,4.053,4.05,4.05,6
20130701|2013-03-20 06:30,20,4.046,4.046,4.046,4.046,5
20130701|2013-03-20 07:00,20,4.038,4.038,3.997,4.003,102
20130701|2013-03-20 07:30,20,4.004,4.023,3.997,4.022,234
20130701|2013-03-20 08:00,20,4.022,4.033,4.013,4.027,275
20130701|2013-03-20 08:30,20,4.032,4.04,4.026,4.038,223
20130701|2013-03-20 09:00,20,4.039,4.039,4.017,4.017,143
20130701|2013-03-20 09:30,20,4.018,4.029,4.017,4.023,100
20130701|2013-03-20 10:00,20,4.025,4.035,4.019,4.026,120
20130701|2013-03-20 10:30,20,4.025,4.031,4.02,4.025,91
20130701|2013-03-20 11:00,20,4.025,4.053,4.025,4.04,105
20130701|2013-03-20 11:30,20,4.04,4.061,4.04,4.045,65
20130701|2013-03-20 12:00,20,4.042,4.055,4.041,4.055,90
20130701|2013-03-20 12:30,20,4.054,4.066,4.05,4.058,222
20130701|2013-03-20 13:00,20,4.059,4.067,4.042,4.057,184
20130701|2013-03-20 13:30,20,4.053,4.053,4.044,4.047,4
20130701|2013-03-20 14:00,20,4.044,4.045,4.042,4.042,9
20130701|2013-03-20 14:30,20,4.045,4.045,4.039,4.042,39
20130701|2013-03-20 15:00,20,4.042,4.042,4.04,4.042,25
20130701|2013-03-20 15:30,20,4.038,4.041,4.037,4.041,110
20130701|2013-03-20 16:00,20,4.044,4.049,4.044,4.049,27
20130701|2013-03-20 17:00,21,4.048,4.048,4.047,4.047,14
20130701|2013-03-20 17:30,21,4.054,4.054,4.054,4.054,1
20130701|2013-03-20 18:30,21,4.053,4.054,4.053,4.054,6
20130701|2013-03-20 19:00,21,4.054,4.054,4.054,4.054,1
20130701|2013-03-20 20:00,21,4.05,4.051,4.05,4.051,2
20130701|2013-03-20 21:30,21,4.048,4.05,4.048,4.05,5
20130701|2013-03-20 22:00,21,4.044,4.044,4.044,4.044,2
20130701|2013-03-20 23:00,21,4.042,4.045,4.042,4.045,4
20130701|2013-03-20 23:30,21,4.045,4.045,4.041,4.043,41
20130701|2013-03-21 00:00,21,4.043,4.043,4.042,4.042,21
20130701|2013-03-21 00:30,21,4.043,4.044,4.043,4.043,29
20130701|2013-03-21 04:30,21,4.054,4.054,4.052,4.052,19
20130701|2013-03-21 06:00,21,4.052,4.052,4.052,4.052,1
20130701|2013-03-21 06:30,21,4.06,4.06,4.058,4.058,2
20130701|2013-03-21 07:00,21,4.062,4.072,4.056,4.072,32
20130701|2013-03-21 07:30,21,4.068,4.08,4.065,4.079,95
20130701|2013-03-21 08:00,21,4.078,4.086,4.076,4.08,430
20130701|2013-03-21 08:30,21,4.078,4.088,4.078,4.086,221
20130701|2013-03-21 09:00,21,4.086,4.095,4.021,4.043,632
20130701|2013-03-21 09:30,21,4.036,4.087,3.992,4.064,853
20130701|2013-03-21 10:00,21,4.063,4.089,4.063,4.074,93
20130701|2013-03-21 10:30,21,4.079,4.122,4.079,4.096,360
20130701|2013-03-21 11:00,21,4.097,4.097,4.053,4.055,216
20130701|2013-03-21 11:30,21,4.059,4.059,4.02,4.023,562
20130701|2013-03-21 12:00,21,4.03,4.045,4.012,4.041,295
20130701|2013-03-21 12:30,21,4.035,4.054,4.035,4.037,165
20130701|2013-03-21 13:00,21,4.036,4.053,4.021,4.039,236
20130701|2013-03-21 13:30,21,4.041,4.042,4.033,4.039,83
20130701|2013-03-21 14:00,21,4.031,4.036,4.031,4.036,4
20130701|2013-03-21 14:30,21,4.035,4.035,4.027,4.027,11
20130701|2013-03-21 15:00,21,4.031,4.031,4.031,4.031,2
20130701|2013-03-21 15:30,21,4.028,4.028,4.028,4.028,1
20130701|2013-03-21 16:00,21,4.03,4.03,4.03,4.03,1
20130701|2013-03-21 17:30,22,4.039,4.039,4.039,4.039,1
20130701|2013-03-21 19:30,22,4.04,4.04,4.04,4.04,1
20130701|2013-03-21 23:30,22,4.051,4.051,4.051,4.051,6
20130701|2013-03-22 01:30,22,4.044,4.044,4.044,4.044,3
20130701|2013-03-22 02:00,22,4.045,4.045,4.045,4.045,3
20130701|2013-03-22 03:30,22,4.039,4.039,4.039,4.039,1
20130701|2013-03-22 04:00,22,4.039,4.039,4.039,4.039,2
20130701|2013-03-22 06:00,22,4.07,4.077,4.07,4.074,24
20130701|2013-03-22 06:30,22,4.068,4.068,4.068,4.068,5
20130701|2013-03-22 07:00,22,4.076,4.093,4.072,4.093,48
20130701|2013-03-22 07:30,22,4.094,4.095,4.085,4.094,261
20130701|2013-03-22 08:00,22,4.096,4.109,4.092,4.101,763
20130701|2013-03-22 08:30,22,4.101,4.101,4.081,4.083,352
20130701|2013-03-22 09:00,22,4.084,4.092,4.078,4.08,167
20130701|2013-03-22 09:30,22,4.082,4.084,4.06,4.069,149
20130701|2013-03-22 10:00,22,4.068,4.076,4.061,4.074,190
20130701|2013-03-22 10:30,22,4.074,4.086,4.072,4.072,295
20130701|2013-03-22 11:00,22,4.071,4.073,4.058,4.067,307
20130701|2013-03-22 11:30,22,4.067,4.071,4.023,4.031,467
20130701|2013-03-22 12:00,22,4.036,4.045,4.026,4.038,100
20130701|2013-03-22 12:30,22,4.035,4.042,4.033,4.038,320
20130701|2013-03-22 13:00,22,4.038,4.054,4.036,4.036,317
20130701|2013-03-22 13:30,22,4.038,4.05,4.038,4.05,48
20130701|2013-03-22 14:00,22,4.048,4.053,4.045,4.047,39
20130701|2013-03-22 14:30,22,4.049,4.049,4.045,4.047,3
20130701|2013-03-22 15:00,22,4.048,4.049,4.048,4.049,2
20130701|2013-03-22 16:00,22,4.052,4.052,4.052,4.052,1
20130701|2013-03-24 17:30,25,4.048,4.048,4.048,4.048,1
20130701|2013-03-24 18:30,25,4.058,4.062,4.058,4.062,8
20130701|2013-03-24 20:00,25,4.059,4.059,4.059,4.059,1
20130701|2013-03-24 21:30,25,4.066,4.066,4.066,4.066,6
20130701|2013-03-25 00:00,25,4.049,4.049,4.047,4.047,6
20130701|2013-03-25 01:00,25,4.053,4.053,4.053,4.053,1
20130701|2013-03-25 02:00,25,4.056,4.056,4.055,4.055,8
20130701|2013-03-25 02:30,25,4.061,4.061,4.061,4.061,1
20130701|2013-03-25 03:00,25,4.06,4.064,4.06,4.064,3
20130701|2013-03-25 03:30,25,4.058,4.058,4.052,4.052,5
20130701|2013-03-25 04:00,25,4.052,4.057,4.052,4.057,3
20130701|2013-03-25 04:30,25,4.052,4.052,4.052,4.052,3
20130701|2013-03-25 05:00,25,4.058,4.058,4.051,4.051,4
20130701|2013-03-25 05:30,25,4.051,4.052,4.047,4.047,6
20130701|2013-03-25 06:30,25,4.055,4.061,4.055,4.057,26
20130701|2013-03-25 07:00,25,4.062,4.088,4.061,4.078,170
20130701|2013-03-25 07:30,25,4.078,4.081,4.069,4.08,221
20130701|2013-03-25 08:00,25,4.078,4.094,4.077,4.082,866
20130701|2013-03-25 08:30,25,4.081,4.083,4.064,4.065,244
20130701|2013-03-25 09:00,25,4.065,4.085,4.065,4.075,188
20130701|2013-03-25 09:30,25,4.079,4.081,4.069,4.074,109
20130701|2013-03-25 10:00,25,4.073,4.079,4.072,4.078,74
20130701|2013-03-25 10:30,25,4.079,4.079,4.073,4.075,105
20130701|2013-03-25 11:00,25,4.075,4.077,4.055,4.057,229
20130701|2013-03-25 11:30,25,4.058,4.062,4.04,4.041,195
20130701|2013-03-25 12:00,25,4.045,4.045,4.022,4.038,145
20130701|2013-03-25 12:30,25,4.041,4.05,4.032,4.034,309
20130701|2013-03-25 13:00,25,4.031,4.033,3.973,3.977,1101
20130701|2013-03-25 13:30,25,3.976,3.988,3.974,3.977,255
20130701|2013-03-25 14:00,25,3.977,3.979,3.976,3.978,48
20130701|2013-03-25 14:30,25,3.979,3.98,3.977,3.98,35
20130701|2013-03-25 15:00,25,3.978,3.979,3.978,3.978,7
20130701|2013-03-25 15:30,25,3.979,3.981,3.979,3.98,10
20130701|2013-03-25 16:00,25,3.984,3.994,3.984,3.993,90
20130701|2013-03-25 17:00,26,3.988,3.988,3.985,3.985,6
20130701|2013-03-25 17:30,26,3.981,3.981,3.981,3.981,1
20130701|2013-03-25 18:30,26,3.988,3.988,3.988,3.988,2
20130701|2013-03-25 20:30,26,3.977,3.981,3.977,3.981,2
20130701|2013-03-25 21:00,26,3.98,3.98,3.979,3.98,5
20130701|2013-03-25 22:00,26,3.98,3.986,3.98,3.986,13
20130701|2013-03-25 22:30,26,3.989,3.991,3.989,3.991,7
20130701|2013-03-25 23:00,26,3.996,3.996,3.996,3.996,6
20130701|2013-03-25 23:30,26,4,4.016,4,4.01,47
20130701|2013-03-26 00:00,26,4.016,4.016,4.016,4.016,2
20130701|2013-03-26 00:30,26,4.012,4.012,4.011,4.011,17
20130701|2013-03-26 01:00,26,4.011,4.011,4.011,4.011,2
20130701|2013-03-26 01:30,26,4.015,4.015,4.015,4.015,3
20130701|2013-03-26 02:00,26,4.015,4.023,4.015,4.023,361
20130701|2013-03-26 02:30,26,4.023,4.023,4.023,4.023,72
20130701|2013-03-26 03:00,26,4.02,4.028,4.02,4.028,41
20130701|2013-03-26 03:30,26,4.027,4.029,4.027,4.027,45
20130701|2013-03-26 04:00,26,4.027,4.027,4.026,4.026,19
20130701|2013-03-26 04:30,26,4.025,4.026,4.025,4.026,27
20130701|2013-03-26 05:00,26,4.027,4.032,4.027,4.032,15
20130701|2013-03-26 05:30,26,4.033,4.035,4.03,4.035,36
20130701|2013-03-26 06:00,26,4.034,4.035,4.019,4.02,22
20130701|2013-03-26 06:30,26,4.015,4.018,4.003,4.015,35
20130701|2013-03-26 07:00,26,4.018,4.026,3.993,4.005,96
20130701|2013-03-26 07:30,26,4.003,4.003,3.984,4.003,141
20130701|2013-03-26 08:00,26,4.004,4.019,3.995,4.004,623
20130701|2013-03-26 08:30,26,4,4.001,3.986,3.994,356
20130701|2013-03-26 09:00,26,3.994,4.002,3.994,4.001,314
20130701|2013-03-26 09:30,26,4.001,4.01,3.998,4.004,215
20130701|2013-03-26 10:00,26,4.004,4.007,3.997,3.998,409
20130701|2013-03-26 10:30,26,3.999,4.003,3.994,3.996,253
20130701|2013-03-26 11:00,26,3.997,4.02,3.996,4.019,165
20130701|2013-03-26 11:30,26,4.02,4.033,4.014,4.018,304
20130701|2013-03-26 12:00,26,4.016,4.042,4.014,4.035,249
20130701|2013-03-26 12:30,26,4.035,4.061,4.031,4.061,433
20130701|2013-03-26 13:00,26,4.06,4.077,4.06,4.073,564
20130701|2013-03-26 13:30,26,4.073,4.08,4.064,4.08,240
20130701|2013-03-26 14:00,26,4.078,4.08,4.072,4.073,75
20130701|2013-03-26 14:30,26,4.071,4.079,4.071,4.077,47
20130701|2013-03-26 15:00,26,4.074,4.087,4.074,4.083,33
20130701|2013-03-26 15:30,26,4.085,4.112,4.084,4.092,47
20130701|2013-03-26 16:00,26,4.09,4.09,4.087,4.087,2
20130701|2013-03-26 17:30,27,4.085,4.085,4.085,4.085,3
20130701|2013-03-26 19:00,27,4.085,4.085,4.085,4.085,2
20130701|2013-03-26 19:30,27,4.081,4.081,4.081,4.081,3
20130701|2013-03-27 02:00,27,4.085,4.085,4.085,4.085,6
20130701|2013-03-27 02:30,27,4.085,4.085,4.085,4.085,5
20130701|2013-03-27 03:30,27,4.092,4.092,4.092,4.092,1
20130701|2013-03-27 05:00,27,4.085,4.087,4.085,4.087,4
20130701|2013-03-27 05:30,27,4.081,4.081,4.076,4.076,4
20130701|2013-03-27 06:00,27,4.076,4.078,4.074,4.074,90
20130701|2013-03-27 06:30,27,4.077,4.092,4.068,4.092,36
20130701|2013-03-27 07:00,27,4.091,4.158,4.091,4.139,314
20130701|2013-03-27 07:30,27,4.136,4.14,4.123,4.135,112
20130701|2013-03-27 08:00,27,4.131,4.139,4.117,4.129,489
20130701|2013-03-27 08:30,27,4.13,4.131,4.113,4.122,270
20130701|2013-03-27 09:00,27,4.123,4.128,4.12,4.125,125
20130701|2013-03-27 09:30,27,4.125,4.143,4.118,4.143,254
20130701|2013-03-27 10:00,27,4.142,4.142,4.129,4.136,275
20130701|2013-03-27 10:30,27,4.136,4.146,4.13,4.143,266
20130701|2013-03-27 11:00,27,4.143,4.171,4.139,4.164,377
20130701|2013-03-27 11:30,27,4.163,4.169,4.149,4.166,163
20130701|2013-03-27 12:00,27,4.165,4.182,4.157,4.168,153
20130701|2013-03-27 12:30,27,4.17,4.174,4.154,4.16,248
20130701|2013-03-27 13:00,27,4.158,4.166,4.145,4.155,860
20130701|2013-03-27 13:30,27,4.154,4.158,4.148,4.151,110
20130701|2013-03-27 14:00,27,4.151,4.164,4.151,4.164,39
20130701|2013-03-27 14:30,27,4.164,4.168,4.162,4.165,90
20130701|2013-03-27 15:00,27,4.169,4.177,4.168,4.174,38
20130701|2013-03-27 15:30,27,4.168,4.168,4.163,4.163,9
20130701|2013-03-27 16:00,27,4.168,4.168,4.168,4.168,2
20130701|2013-03-27 22:30,28,4.171,4.171,4.171,4.171,1
20130701|2013-03-27 23:30,28,4.165,4.171,4.165,4.171,12
20130701|2013-03-28 00:30,28,4.171,4.171,4.17,4.17,4
20130701|2013-03-28 01:00,28,4.18,4.18,4.18,4.18,1
20130701|2013-03-28 01:30,28,4.18,4.18,4.178,4.18,14
20130701|2013-03-28 02:00,28,4.181,4.205,4.179,4.202,30
20130701|2013-03-28 02:30,28,4.2,4.201,4.19,4.19,27
20130701|2013-03-28 03:00,28,4.188,4.189,4.176,4.176,12
20130701|2013-03-28 03:30,28,4.175,4.175,4.155,4.164,10
20130701|2013-03-28 04:00,28,4.165,4.165,4.162,4.162,9
20130701|2013-03-28 04:30,28,4.159,4.159,4.152,4.156,25
20130701|2013-03-28 05:00,28,4.157,4.157,4.149,4.149,20
20130701|2013-03-28 05:30,28,4.144,4.144,4.127,4.128,72
20130701|2013-03-28 06:00,28,4.122,4.141,4.122,4.127,72
20130701|2013-03-28 06:30,28,4.127,4.129,4.106,4.114,130
20130701|2013-03-28 07:00,28,4.112,4.121,4.105,4.119,53
20130701|2013-03-28 07:30,28,4.119,4.133,4.119,4.133,338
20130701|2013-03-28 08:00,28,4.132,4.143,4.116,4.125,408
20130701|2013-03-28 08:30,28,4.128,4.14,4.125,4.14,119
20130701|2013-03-28 09:00,28,4.141,4.165,4.126,4.165,218
20130701|2013-03-28 09:30,28,4.175,4.188,4.12,4.136,614
20130701|2013-03-28 10:00,28,4.138,4.159,4.138,4.147,115
20130701|2013-03-28 10:30,28,4.149,4.151,4.125,4.13,300
20130701|2013-03-28 11:00,28,4.126,4.128,4.106,4.106,298
20130701|2013-03-28 11:30,28,4.107,4.113,4.058,4.072,558
20130701|2013-03-28 12:00,28,4.075,4.108,4.075,4.096,319
20130701|2013-03-28 12:30,28,4.098,4.119,4.085,4.115,474
20130701|2013-03-28 13:00,28,4.119,4.126,4.091,4.102,714
20130701|2013-03-28 13:30,28,4.104,4.104,4.093,4.104,78
20130701|2013-03-28 15:00,28,4.102,4.104,4.102,4.104,14
20130701|2013-03-28 15:30,28,4.107,4.11,4.1,4.104,42
20130701|2013-03-31 17:00,1,4.08,4.08,4.048,4.064,228
20130701|2013-03-31 17:30,1,4.064,4.073,4.064,4.073,137
20130701|2013-03-31 19:30,1,4.07,4.074,4.07,4.074,3
20130701|2013-03-31 21:00,1,4.076,4.076,4.076,4.076,1
20130701|2013-03-31 22:00,1,4.07,4.07,4.07,4.07,1
20130701|2013-03-31 22:30,1,4.076,4.076,4.076,4.076,1
20130701|2013-03-31 23:30,1,4.083,4.09,4.08,4.084,16
20130701|2013-04-01 00:00,1,4.081,4.089,4.081,4.088,3
20130701|2013-04-01 00:30,1,4.089,4.089,4.089,4.089,1
20130701|2013-04-01 01:00,1,4.086,4.088,4.086,4.088,2
20130701|2013-04-01 01:30,1,4.086,4.086,4.082,4.082,2
20130701|2013-04-01 02:30,1,4.086,4.086,4.083,4.083,2
20130701|2013-04-01 03:30,1,4.081,4.082,4.08,4.082,7
20130701|2013-04-01 04:00,1,4.081,4.081,4.081,4.081,1
20130701|2013-04-01 04:30,1,4.075,4.075,4.07,4.07,4
20130701|2013-04-01 05:00,1,4.074,4.079,4.074,4.079,2
20130701|2013-04-01 06:00,1,4.079,4.083,4.079,4.082,4
20130701|2013-04-01 06:30,1,4.072,4.072,4.067,4.069,20
20130701|2013-04-01 07:00,1,4.073,4.074,4.035,4.052,709
20130701|2013-04-01 07:30,1,4.05,4.055,4.029,4.046,470
20130701|2013-04-01 08:00,1,4.048,4.066,4.046,4.061,397
20130701|2013-04-01 08:30,1,4.061,4.093,4.06,4.087,298
20130701|2013-04-01 09:00,1,4.089,4.095,4.064,4.064,245
20130701|2013-04-01 09:30,1,4.067,4.077,4.066,4.073,62
20130701|2013-04-01 10:00,1,4.072,4.118,4.072,4.107,206
20130701|2013-04-01 10:30,1,4.108,4.117,4.094,4.116,215
20130701|2013-04-01 11:00,1,4.119,4.135,4.113,4.118,275
20130701|2013-04-01 11:30,1,4.116,4.12,4.092,4.105,100
20130701|2013-04-01 12:00,1,4.108,4.115,4.094,4.113,297
20130701|2013-04-01 12:30,1,4.116,4.124,4.108,4.108,113
20130701|2013-04-01 13:00,1,4.113,4.115,4.09,4.114,420
20130701|2013-04-01 13:30,1,4.114,4.127,4.114,4.122,300
20130701|2013-04-01 14:00,1,4.124,4.126,4.12,4.121,104
20130701|2013-04-01 14:30,1,4.122,4.124,4.122,4.124,10
20130701|2013-04-01 15:00,1,4.132,4.135,4.129,4.129,45
20130701|2013-04-01 15:30,1,4.13,4.131,4.126,4.126,18
20130701|2013-04-01 16:00,1,4.13,4.13,4.13,4.13,1
20130701|2013-04-01 17:00,2,4.126,4.128,4.126,4.128,4
20130701|2013-04-01 18:00,2,4.128,4.131,4.127,4.131,6
20130701|2013-04-01 18:30,2,4.128,4.128,4.128,4.128,1
20130701|2013-04-01 19:00,2,4.129,4.129,4.126,4.126,17
20130701|2013-04-01 19:30,2,4.127,4.128,4.127,4.128,56
20130701|2013-04-01 20:00,2,4.125,4.128,4.125,4.128,10
20130701|2013-04-01 21:30,2,4.126,4.126,4.126,4.126,1
20130701|2013-04-01 22:00,2,4.125,4.125,4.124,4.125,7
20130701|2013-04-01 22:30,2,4.123,4.123,4.123,4.123,1
20130701|2013-04-01 23:30,2,4.115,4.115,4.108,4.11,9
20130701|2013-04-02 00:00,2,4.109,4.109,4.108,4.108,4
20130701|2013-04-02 00:30,2,4.108,4.108,4.106,4.107,5
20130701|2013-04-02 01:00,2,4.113,4.115,4.109,4.109,3
20130701|2013-04-02 03:30,2,4.11,4.11,4.109,4.109,4
20130701|2013-04-02 05:00,2,4.124,4.126,4.122,4.122,10
20130701|2013-04-02 05:30,2,4.114,4.123,4.114,4.123,5
20130701|2013-04-02 06:00,2,4.13,4.135,4.116,4.116,28
20130701|2013-04-02 06:30,2,4.115,4.118,4.105,4.117,359
20130701|2013-04-02 07:00,2,4.118,4.124,4.112,4.12,364
20130701|2013-04-02 07:30,2,4.12,4.135,4.113,4.118,277
20130701|2013-04-02 08:00,2,4.12,4.121,4.068,4.072,753
20130701|2013-04-02 08:30,2,4.073,4.078,4.053,4.071,338
20130701|2013-04-02 09:00,2,4.068,4.069,4.044,4.049,489
20130701|2013-04-02 09:30,2,4.054,4.074,4.053,4.068,280
20130701|2013-04-02 10:00,2,4.066,4.072,4.042,4.046,247
20130701|2013-04-02 10:30,2,4.048,4.067,4.042,4.066,253
20130701|2013-04-02 11:00,2,4.062,4.07,4.057,4.069,187
20130701|2013-04-02 11:30,2,4.071,4.09,4.07,4.077,283
20130701|2013-04-02 12:00,2,4.075,4.093,4.069,4.069,86
20130701|2013-04-02 12:30,2,4.071,4.076,4.055,4.067,148
20130701|2013-04-02 13:00,2,4.068,4.08,4.054,4.068,399
20130701|2013-04-02 13:30,2,4.067,4.072,4.065,4.071,133
20130701|2013-04-02 14:00,2,4.071,4.074,4.07,4.074,88
20130701|2013-04-02 14:30,2,4.073,4.073,4.062,4.062,12
20130701|2013-04-02 15:00,2,4.06,4.062,4.058,4.058,24
20130701|2013-04-02 15:30,2,4.056,4.06,4.053,4.06,41
20130701|2013-04-02 16:00,2,4.062,4.062,4.058,4.058,14
20130701|2013-04-02 17:00,3,4.062,4.071,4.06,4.071,128
20130701|2013-04-02 18:00,3,4.075,4.075,4.073,4.073,5
20130701|2013-04-02 18:30,3,4.075,4.075,4.075,4.075,5
20130701|2013-04-02 19:00,3,4.073,4.073,4.073,4.073,7
20130701|2013-04-02 19:30,3,4.078,4.079,4.078,4.079,5
20130701|2013-04-02 20:00,3,4.077,4.077,4.077,4.077,2
20130701|2013-04-02 20:30,3,4.082,4.082,4.079,4.079,8
20130701|2013-04-02 21:00,3,4.079,4.079,4.076,4.079,20
20130701|2013-04-02 22:00,3,4.081,4.081,4.081,4.081,5
20130701|2013-04-02 22:30,3,4.08,4.08,4.08,4.08,5
20130701|2013-04-02 23:00,3,4.078,4.079,4.078,4.079,17
20130701|2013-04-02 23:30,3,4.078,4.078,4.078,4.078,8
20130701|2013-04-03 00:00,3,4.081,4.081,4.08,4.08,6
20130701|2013-04-03 00:30,3,4.08,4.081,4.08,4.08,7
20130701|2013-04-03 01:00,3,4.082,4.082,4.078,4.081,20
20130701|2013-04-03 01:30,3,4.078,4.081,4.078,4.079,13
20130701|2013-04-03 02:00,3,4.083,4.084,4.083,4.084,8
20130701|2013-04-03 02:30,3,4.084,4.084,4.083,4.083,23
20130701|2013-04-03 03:00,3,4.083,4.086,4.083,4.086,38
20130701|2013-04-03 03:30,3,4.074,4.074,4.063,4.066,26
20130701|2013-04-03 04:00,3,4.07,4.075,4.066,4.068,12
20130701|2013-04-03 04:30,3,4.07,4.07,4.07,4.07,3
20130701|2013-04-03 05:00,3,4.069,4.078,4.069,4.078,17
20130701|2013-04-03 05:30,3,4.079,4.082,4.079,4.082,7
20130701|2013-04-03 06:00,3,4.068,4.068,4.063,4.063,36
20130701|2013-04-03 06:30,3,4.063,4.072,4.063,4.068,33
20130701|2013-04-03 07:00,3,4.058,4.071,4.044,4.049,224
20130701|2013-04-03 07:30,3,4.047,4.047,4.037,4.042,220
20130701|2013-04-03 08:00,3,4.04,4.049,4.029,4.049,334
20130701|2013-04-03 08:30,3,4.044,4.062,4.044,4.062,172
20130701|2013-04-03 09:00,3,4.064,4.065,4.054,4.06,86
20130701|2013-04-03 09:30,3,4.058,4.061,4.047,4.047,132
20130701|2013-04-03 10:00,3,4.048,4.054,4.037,4.041,150
20130701|2013-04-03 10:30,3,4.04,4.05,4.036,4.045,116
20130701|2013-04-03 11:00,3,4.046,4.048,4.037,4.039,49
20130701|2013-04-03 11:30,3,4.037,4.039,4.029,4.035,284
20130701|2013-04-03 12:00,3,4.037,4.045,4.025,4.031,504
20130701|2013-04-03 12:30,3,4.032,4.037,4.027,4.027,47
20130701|2013-04-03 13:00,3,4.027,4.03,3.998,4.001,1317
20130701|2013-04-03 13:30,3,4.003,4.01,4.003,4.008,108
20130701|2013-04-03 14:00,3,4.007,4.007,4.003,4.004,18
20130701|2013-04-03 14:30,3,4.011,4.011,4.003,4.003,12
20130701|2013-04-03 15:00,3,4.003,4.01,4.003,4.007,11
20130701|2013-04-03 15:30,3,4.007,4.009,4.006,4.006,32
20130701|2013-04-03 16:00,3,4.006,4.007,4.006,4.007,107
20130701|2013-04-03 17:00,4,4.007,4.016,4.007,4.014,6
20130701|2013-04-03 18:00,4,4.021,4.021,4.021,4.021,1
20130701|2013-04-03 20:00,4,4.021,4.021,4.021,4.021,2
20130701|2013-04-03 20:30,4,4.02,4.02,4.02,4.02,1
20130701|2013-04-03 21:00,4,4.019,4.019,4.019,4.019,1
20130701|2013-04-03 23:00,4,4.018,4.021,4.018,4.021,3
20130701|2013-04-03 23:30,4,4.016,4.016,4.013,4.014,6
20130701|2013-04-04 00:00,4,4.016,4.022,4.016,4.022,7
20130701|2013-04-04 00:30,4,4.019,4.02,4.019,4.02,5
20130701|2013-04-04 01:00,4,4.018,4.018,4.018,4.018,2
20130701|2013-04-04 01:30,4,4.018,4.02,4.018,4.019,4
20130701|2013-04-04 02:00,4,4.022,4.022,4.02,4.02,2
20130701|2013-04-04 02:30,4,4.012,4.013,4.011,4.011,9
20130701|2013-04-04 03:00,4,4.007,4.008,4.006,4.006,4
20130701|2013-04-04 03:30,4,4.013,4.021,4.011,4.021,11
20130701|2013-04-04 04:00,4,4.022,4.022,4.016,4.016,2
20130701|2013-04-04 05:00,4,4.013,4.018,4.012,4.012,6
20130701|2013-04-04 05:30,4,4.015,4.015,4.015,4.015,1
20130701|2013-04-04 06:00,4,4.016,4.016,4.008,4.016,11
20130701|2013-04-04 06:30,4,4.014,4.018,4.011,4.013,37
20130701|2013-04-04 07:00,4,4.015,4.015,4.002,4.007,100
20130701|2013-04-04 07:30,4,4,4.026,3.998,4.025,623
20130701|2013-04-04 08:00,4,4.025,4.043,4.021,4.028,795
20130701|2013-04-04 08:30,4,4.028,4.035,4.027,4.027,252
20130701|2013-04-04 09:00,4,4.027,4.068,4.025,4.065,1107
20130701|2013-04-04 09:30,4,4.04,4.053,3.963,4.015,1056
20130701|2013-04-04 10:00,4,4.018,4.03,4.014,4.025,367
20130701|2013-04-04 10:30,4,4.027,4.044,4.026,4.03,270
20130701|2013-04-04 11:00,4,4.03,4.037,4.022,4.022,63
20130701|2013-04-04 11:30,4,4.023,4.023,4.001,4.014,246
20130701|2013-04-04 12:00,4,4.015,4.023,4.006,4.006,120
20130701|2013-04-04 12:30,4,4.005,4.017,3.997,4.013,167
20130701|2013-04-04 13:00,4,4.011,4.047,4.006,4.03,290
20130701|2013-04-04 13:30,4,4.03,4.039,4.03,4.039,79
20130701|2013-04-04 14:00,4,4.037,4.038,4.035,4.038,7
20130701|2013-04-04 14:30,4,4.037,4.037,4.037,4.037,4
20130701|2013-04-04 15:00,4,4.036,4.038,4.034,4.038,84
20130701|2013-04-04 15:30,4,4.044,4.046,4.044,4.046,24
20130701|2013-04-04 16:00,4,4.047,4.05,4.047,4.049,34
20130701|2013-04-04 17:00,5,4.041,4.042,4.041,4.042,14
20130701|2013-04-04 18:30,5,4.052,4.052,4.052,4.052,1
20130701|2013-04-04 20:00,5,4.054,4.054,4.054,4.054,1
20130701|2013-04-04 20:30,5,4.055,4.055,4.055,4.055,5
20130701|2013-04-04 21:00,5,4.053,4.055,4.053,4.055,3
20130701|2013-04-04 21:30,5,4.055,4.055,4.055,4.055,2
20130701|2013-04-04 22:30,5,4.06,4.062,4.06,4.062,3
20130701|2013-04-04 23:00,5,4.055,4.055,4.053,4.053,5
20130701|2013-04-04 23:30,5,4.052,4.052,4.049,4.051,46
20130701|2013-04-05 01:00,5,4.045,4.045,4.045,4.045,3
20130701|2013-04-05 02:00,5,4.042,4.042,4.042,4.042,1
20130701|2013-04-05 03:00,5,4.045,4.045,4.045,4.045,1
20130701|2013-04-05 03:30,5,4.048,4.053,4.043,4.043,17
20130701|2013-04-05 04:30,5,4.054,4.059,4.053,4.053,10
20130701|2013-04-05 05:00,5,4.053,4.056,4.053,4.056,2
20130701|2013-04-05 05:30,5,4.045,4.045,4.045,4.045,2
20130701|2013-04-05 06:30,5,4.047,4.047,4.03,4.036,41
20130701|2013-04-05 07:00,5,4.03,4.057,4.03,4.053,149
20130701|2013-04-05 07:30,5,4.052,4.086,4.05,4.086,331
20130701|2013-04-05 08:00,5,4.084,4.154,4.078,4.144,1316
20130701|2013-04-05 08:30,5,4.14,4.142,4.114,4.138,773
20130701|2013-04-05 09:00,5,4.136,4.145,4.126,4.141,568
20130701|2013-04-05 09:30,5,4.142,4.177,4.141,4.158,942
20130701|2013-04-05 10:00,5,4.158,4.178,4.158,4.177,526
20130701|2013-04-05 10:30,5,4.176,4.191,4.17,4.175,373
20130701|2013-04-05 11:00,5,4.17,4.185,4.161,4.175,202
20130701|2013-04-05 11:30,5,4.172,4.196,4.167,4.191,260
20130701|2013-04-05 12:00,5,4.192,4.207,4.188,4.192,377
20130701|2013-04-05 12:30,5,4.192,4.202,4.187,4.201,426
20130701|2013-04-05 13:00,5,4.202,4.211,4.194,4.204,1262
20130701|2013-04-05 13:30,5,4.205,4.205,4.195,4.199,459
20130701|2013-04-05 14:00,5,4.197,4.208,4.195,4.208,99
20130701|2013-04-05 14:30,5,4.209,4.209,4.2,4.2,10
20130701|2013-04-05 15:00,5,4.208,4.219,4.208,4.219,13
20130701|2013-04-05 15:30,5,4.22,4.22,4.214,4.218,11
20130701|2013-04-07 17:00,8,4.245,4.256,4.239,4.24,278
20130701|2013-04-07 17:30,8,4.239,4.244,4.234,4.239,59
20130701|2013-04-07 18:00,8,4.238,4.238,4.231,4.231,14
20130701|2013-04-07 18:30,8,4.231,4.231,4.231,4.231,1
20130701|2013-04-07 19:00,8,4.243,4.243,4.243,4.243,5
20130701|2013-04-07 19:30,8,4.241,4.241,4.24,4.24,7
20130701|2013-04-07 20:00,8,4.24,4.24,4.24,4.24,3
20130701|2013-04-07 21:00,8,4.238,4.238,4.238,4.238,1
20130701|2013-04-07 23:30,8,4.232,4.233,4.227,4.233,5
20130701|2013-04-08 00:00,8,4.23,4.23,4.23,4.23,1
20130701|2013-04-08 00:30,8,4.235,4.235,4.227,4.227,4
20130701|2013-04-08 01:30,8,4.233,4.233,4.233,4.233,1
20130701|2013-04-08 02:00,8,4.232,4.245,4.232,4.245,7
20130701|2013-04-08 02:30,8,4.245,4.245,4.243,4.243,4
20130701|2013-04-08 03:00,8,4.245,4.245,4.243,4.243,14
20130701|2013-04-08 03:30,8,4.242,4.244,4.242,4.244,4
20130701|2013-04-08 04:00,8,4.242,4.242,4.241,4.241,11
20130701|2013-04-08 04:30,8,4.24,4.24,4.233,4.236,20
20130701|2013-04-08 05:00,8,4.236,4.236,4.236,4.236,3
20130701|2013-04-08 05:30,8,4.233,4.235,4.229,4.229,21
20130701|2013-04-08 06:00,8,4.222,4.222,4.22,4.22,2
20130701|2013-04-08 06:30,8,4.227,4.233,4.225,4.225,53
20130701|2013-04-08 07:00,8,4.229,4.25,4.229,4.242,99
20130701|2013-04-08 07:30,8,4.245,4.251,4.238,4.24,334
20130701|2013-04-08 08:00,8,4.238,4.24,4.214,4.227,2486
20130701|2013-04-08 08:30,8,4.226,4.25,4.226,4.242,632
20130701|2013-04-08 09:00,8,4.244,4.245,4.229,4.237,267
20130701|2013-04-08 09:30,8,4.241,4.248,4.236,4.245,240
20130701|2013-04-08 10:00,8,4.247,4.248,4.213,4.22,491
20130701|2013-04-08 10:30,8,4.22,4.225,4.189,4.19,256
20130701|2013-04-08 11:00,8,4.19,4.196,4.165,4.18,285
20130701|2013-04-08 11:30,8,4.181,4.198,4.151,4.151,345
20130701|2013-04-08 12:00,8,4.149,4.156,4.125,4.152,549
20130701|2013-04-08 12:30,8,4.152,4.156,4.133,4.146,350
20130701|2013-04-08 13:00,8,4.151,4.177,4.145,4.167,635
20130701|2013-04-08 13:30,8,4.168,4.173,4.164,4.17,111
20130701|2013-04-08 14:00,8,4.17,4.17,4.162,4.164,38
20130701|2013-04-08 14:30,8,4.16,4.169,4.16,4.169,69
20130701|2013-04-08 15:00,8,4.167,4.171,4.166,4.169,15
20130701|2013-04-08 15:30,8,4.169,4.169,4.167,4.168,35
20130701|2013-04-08 16:00,8,4.16,4.16,4.16,4.16,25
20130701|2013-04-08 17:00,9,4.16,4.16,4.16,4.16,1
20130701|2013-04-08 17:30,9,4.157,4.157,4.157,4.157,3
20130701|2013-04-08 19:00,9,4.144,4.149,4.144,4.149,3
20130701|2013-04-08 19:30,9,4.147,4.147,4.135,4.135,9
20130701|2013-04-08 20:00,9,4.14,4.14,4.14,4.14,1
20130701|2013-04-08 20:30,9,4.141,4.141,4.135,4.136,5
20130701|2013-04-08 21:00,9,4.141,4.142,4.141,4.142,3
20130701|2013-04-08 22:00,9,4.147,4.147,4.143,4.143,8
20130701|2013-04-08 23:30,9,4.143,4.173,4.141,4.173,13
20130701|2013-04-09 00:00,9,4.184,4.188,4.175,4.175,9
20130701|2013-04-09 00:30,9,4.175,4.175,4.175,4.175,1
20130701|2013-04-09 01:00,9,4.171,4.174,4.171,4.174,8
20130701|2013-04-09 01:30,9,4.175,4.176,4.173,4.173,7
20130701|2013-04-09 02:00,9,4.175,4.175,4.173,4.174,3
20130701|2013-04-09 02:30,9,4.17,4.173,4.17,4.173,3
20130701|2013-04-09 03:00,9,4.171,4.174,4.171,4.174,9
20130701|2013-04-09 03:30,9,4.175,4.179,4.173,4.179,5
20130701|2013-04-09 04:00,9,4.176,4.176,4.176,4.176,3
20130701|2013-04-09 04:30,9,4.174,4.174,4.166,4.17,8
20130701|2013-04-09 05:00,9,4.17,4.17,4.16,4.162,8
20130701|2013-04-09 05:30,9,4.17,4.182,4.17,4.181,4
20130701|2013-04-09 06:00,9,4.169,4.172,4.167,4.171,5
20130701|2013-04-09 06:30,9,4.168,4.174,4.16,4.164,81
20130701|2013-04-09 07:00,9,4.17,4.183,4.162,4.166,179
20130701|2013-04-09 07:30,9,4.163,4.165,4.151,4.165,166
20130701|2013-04-09 08:00,9,4.167,4.17,4.141,4.149,295
20130701|2013-04-09 08:30,9,4.152,4.152,4.117,4.128,366
20130701|2013-04-09 09:00,9,4.121,4.138,4.119,4.135,155
20130701|2013-04-09 09:30,9,4.136,4.143,4.123,4.132,111
20130701|2013-04-09 10:00,9,4.132,4.132,4.11,4.114,305
20130701|2013-04-09 10:30,9,4.113,4.119,4.102,4.119,274
20130701|2013-04-09 11:00,9,4.122,4.129,4.094,4.11,355
20130701|2013-04-09 11:30,9,4.112,4.117,4.103,4.11,167
20130701|2013-04-09 12:00,9,4.112,4.127,4.112,4.118,106
20130701|2013-04-09 12:30,9,4.12,4.126,4.106,4.109,302
20130701|2013-04-09 13:00,9,4.106,4.117,4.099,4.107,783
20130701|2013-04-09 13:30,9,4.108,4.119,4.104,4.115,83
20130701|2013-04-09 14:00,9,4.115,4.116,4.113,4.113,38
20130701|2013-04-09 14:30,9,4.113,4.118,4.113,4.116,61
20130701|2013-04-09 15:00,9,4.116,4.121,4.115,4.121,25
20130701|2013-04-09 15:30,9,4.12,4.122,4.116,4.122,27
20130701|2013-04-09 21:00,10,4.117,4.117,4.117,4.117,1
20130701|2013-04-09 22:00,10,4.119,4.119,4.119,4.119,1
20130701|2013-04-09 23:30,10,4.122,4.124,4.122,4.123,40
20130701|2013-04-10 00:00,10,4.122,4.122,4.116,4.116,3
20130701|2013-04-10 00:30,10,4.113,4.115,4.111,4.111,4
20130701|2013-04-10 01:30,10,4.117,4.123,4.117,4.123,9
20130701|2013-04-10 02:00,10,4.119,4.122,4.119,4.121,3
20130701|2013-04-10 02:30,10,4.124,4.124,4.122,4.122,4
20130701|2013-04-10 03:00,10,4.124,4.124,4.123,4.123,9
20130701|2013-04-10 04:00,10,4.12,4.128,4.12,4.128,6
20130701|2013-04-10 04:30,10,4.129,4.129,4.126,4.126,34
20130701|2013-04-10 05:00,10,4.125,4.149,4.124,4.146,19
20130701|2013-04-10 05:30,10,4.145,4.161,4.144,4.156,195
20130701|2013-04-10 06:00,10,4.155,4.16,4.145,4.15,62
20130701|2013-04-10 06:30,10,4.142,4.146,4.129,4.14,67
20130701|2013-04-10 07:00,10,4.137,4.17,4.13,4.166,210
20130701|2013-04-10 07:30,10,4.166,4.173,4.159,4.173,200
20130701|2013-04-10 08:00,10,4.173,4.191,4.165,4.184,440
20130701|2013-04-10 08:30,10,4.184,4.202,4.182,4.195,581
20130701|2013-04-10 09:00,10,4.197,4.232,4.197,4.231,612
20130701|2013-04-10 09:30,10,4.233,4.243,4.223,4.239,388
20130701|2013-04-10 10:00,10,4.239,4.239,4.22,4.224,217
20130701|2013-04-10 10:30,10,4.22,4.241,4.219,4.228,241
20130701|2013-04-10 11:00,10,4.228,4.237,4.222,4.229,315
20130701|2013-04-10 11:30,10,4.229,4.24,4.227,4.234,271
20130701|2013-04-10 12:00,10,4.232,4.238,4.203,4.22,267
20130701|2013-04-10 12:30,10,4.218,4.225,4.209,4.218,253
20130701|2013-04-10 13:00,10,4.214,4.224,4.155,4.182,977
20130701|2013-04-10 13:30,10,4.181,4.184,4.175,4.182,239
20130701|2013-04-10 14:00,10,4.175,4.183,4.175,4.182,61
20130701|2013-04-10 14:30,10,4.177,4.179,4.174,4.174,29
20130701|2013-04-10 15:00,10,4.178,4.183,4.178,4.183,6
20130701|2013-04-10 15:30,10,4.184,4.184,4.179,4.179,19
20130701|2013-04-10 16:00,10,4.182,4.187,4.182,4.187,16
20130701|2013-04-10 18:00,11,4.19,4.19,4.19,4.19,12
20130701|2013-04-10 19:00,11,4.191,4.191,4.185,4.185,61
20130701|2013-04-10 19:30,11,4.18,4.18,4.18,4.18,20
20130701|2013-04-10 23:00,11,4.187,4.187,4.187,4.187,15
20130701|2013-04-10 23:30,11,4.19,4.211,4.19,4.211,10
20130701|2013-04-11 00:00,11,4.212,4.212,4.212,4.212,9
20130701|2013-04-11 00:30,11,4.21,4.21,4.207,4.207,4
20130701|2013-04-11 01:00,11,4.206,4.206,4.203,4.203,4
20130701|2013-04-11 01:30,11,4.204,4.204,4.204,4.204,6
20130701|2013-04-11 02:00,11,4.21,4.214,4.21,4.214,12
20130701|2013-04-11 02:30,11,4.212,4.212,4.209,4.209,12
20130701|2013-04-11 03:00,11,4.208,4.209,4.208,4.209,12
20130701|2013-04-11 03:30,11,4.213,4.217,4.213,4.215,27
20130701|2013-04-11 04:00,11,4.213,4.213,4.208,4.208,4
20130701|2013-04-11 04:30,11,4.198,4.202,4.197,4.197,7
20130701|2013-04-11 05:00,11,4.193,4.193,4.19,4.19,21
20130701|2013-04-11 05:30,11,4.178,4.195,4.178,4.195,7
20130701|2013-04-11 06:00,11,4.194,4.2,4.193,4.2,11
20130701|2013-04-11 06:30,11,4.199,4.209,4.191,4.201,26
20130701|2013-04-11 07:00,11,4.203,4.203,4.182,4.194,58
20130701|2013-04-11 07:30,11,4.19,4.195,4.17,4.193,68
20130701|2013-04-11 08:00,11,4.191,4.194,4.165,4.176,444
20130701|2013-04-11 08:30,11,4.176,4.179,4.158,4.162,213
20130701|2013-04-11 09:00,11,4.161,4.171,4.135,4.171,1692
20130701|2013-04-11 09:30,11,4.169,4.242,4.169,4.239,686
20130701|2013-04-11 10:00,11,4.236,4.273,4.221,4.255,462
20130701|2013-04-11 10:30,11,4.253,4.256,4.225,4.226,109
20130701|2013-04-11 11:00,11,4.23,4.235,4.208,4.218,167
20130701|2013-04-11 11:30,11,4.218,4.224,4.187,4.194,818
20130701|2013-04-11 12:00,11,4.184,4.217,4.177,4.217,224
20130701|2013-04-11 12:30,11,4.216,4.229,4.211,4.221,370
20130701|2013-04-11 13:00,11,4.219,4.228,4.2,4.226,1183
20130701|2013-04-11 13:30,11,4.225,4.237,4.225,4.235,381
20130701|2013-04-11 14:00,11,4.234,4.236,4.234,4.236,4
20130701|2013-04-11 14:30,11,4.236,4.242,4.236,4.242,42
20130701|2013-04-11 15:00,11,4.241,4.257,4.241,4.251,62
20130701|2013-04-11 15:30,11,4.256,4.265,4.256,4.259,31
20130701|2013-04-11 17:00,12,4.26,4.26,4.26,4.26,1
20130701|2013-04-11 18:00,12,4.26,4.264,4.26,4.261,14
20130701|2013-04-11 18:30,12,4.263,4.263,4.26,4.26,12
20130701|2013-04-11 19:00,12,4.262,4.262,4.262,4.262,3
20130701|2013-04-11 19:30,12,4.262,4.262,4.258,4.258,3
20130701|2013-04-11 20:00,12,4.256,4.259,4.256,4.257,8
20130701|2013-04-11 21:00,12,4.257,4.257,4.257,4.257,1
20130701|2013-04-11 21:30,12,4.26,4.26,4.259,4.259,10
20130701|2013-04-11 22:30,12,4.256,4.256,4.249,4.249,23
20130701|2013-04-11 23:00,12,4.24,4.24,4.24,4.24,8
20130701|2013-04-11 23:30,12,4.246,4.246,4.236,4.237,16
20130701|2013-04-12 00:00,12,4.237,4.239,4.237,4.239,2
20130701|2013-04-12 00:30,12,4.24,4.24,4.239,4.24,5
20130701|2013-04-12 01:00,12,4.24,4.241,4.24,4.241,2
20130701|2013-04-12 01:30,12,4.242,4.242,4.242,4.242,1
20130701|2013-04-12 02:00,12,4.238,4.239,4.237,4.237,6
20130701|2013-04-12 02:30,12,4.238,4.24,4.238,4.239,12
20130701|2013-04-12 03:00,12,4.238,4.241,4.236,4.236,11
20130701|2013-04-12 03:30,12,4.238,4.241,4.238,4.241,9
20130701|2013-04-12 04:00,12,4.241,4.254,4.241,4.25,24
20130701|2013-04-12 04:30,12,4.25,4.26,4.235,4.238,87
20130701|2013-04-12 05:00,12,4.242,4.252,4.242,4.252,10
20130701|2013-04-12 05:30,12,4.253,4.253,4.247,4.249,13
20130701|2013-04-12 06:00,12,4.249,4.265,4.247,4.258,53
20130701|2013-04-12 06:30,12,4.263,4.273,4.26,4.268,115
20130701|2013-04-12 07:00,12,4.269,4.313,4.264,4.307,546
20130701|2013-04-12 07:30,12,4.303,4.325,4.287,4.292,472
20130701|2013-04-12 08:00,12,4.292,4.302,4.273,4.286,939
20130701|2013-04-12 08:30,12,4.287,4.301,4.267,4.293,407
20130701|2013-04-12 09:00,12,4.291,4.297,4.281,4.293,200
20130701|2013-04-12 09:30,12,4.296,4.301,4.286,4.3,290
20130701|2013-04-12 10:00,12,4.301,4.308,4.279,4.299,404
20130701|2013-04-12 10:30,12,4.303,4.321,4.301,4.311,447
20130701|2013-04-12 11:00,12,4.311,4.315,4.303,4.306,264
20130701|2013-04-12 11:30,12,4.313,4.318,4.305,4.314,114
20130701|2013-04-12 12:00,12,4.316,4.332,4.316,4.327,369
20130701|2013-04-12 12:30,12,4.329,4.329,4.307,4.307,237
20130701|2013-04-12 13:00,12,4.308,4.313,4.287,4.31,1333
20130701|2013-04-12 13:30,12,4.311,4.318,4.304,4.318,206
20130701|2013-04-12 14:00,12,4.32,4.334,4.32,4.334,95
20130701|2013-04-12 14:30,12,4.334,4.334,4.326,4.328,195
20130701|2013-04-12 15:00,12,4.327,4.336,4.327,4.334,37
20130701|2013-04-12 15:30,12,4.339,4.348,4.336,4.348,23
20130701|2013-04-12 16:00,12,4.343,4.343,4.34,4.34,22
20130701|2013-04-14 17:00,15,4.308,4.323,4.308,4.32,132
20130701|2013-04-14 17:30,15,4.327,4.33,4.327,4.33,5
20130701|2013-04-14 18:00,15,4.337,4.337,4.333,4.333,8
20130701|2013-04-14 18:30,15,4.335,4.335,4.333,4.334,5
20130701|2013-04-14 19:00,15,4.331,4.332,4.328,4.328,8
20130701|2013-04-14 19:30,15,4.328,4.334,4.328,4.334,3
20130701|2013-04-14 20:00,15,4.335,4.336,4.335,4.336,2
20130701|2013-04-14 20:30,15,4.337,4.371,4.337,4.371,46
20130701|2013-04-14 21:00,15,4.361,4.365,4.36,4.361,9
20130701|2013-04-14 22:30,15,4.339,4.339,4.332,4.332,5
20130701|2013-04-14 23:30,15,4.336,4.336,4.327,4.328,15
20130701|2013-04-15 00:00,15,4.34,4.364,4.34,4.364,17
20130701|2013-04-15 00:30,15,4.364,4.364,4.354,4.354,10
20130701|2013-04-15 01:00,15,4.354,4.359,4.354,4.359,10
20130701|2013-04-15 01:30,15,4.356,4.358,4.356,4.358,2
20130701|2013-04-15 02:00,15,4.358,4.358,4.332,4.338,102
20130701|2013-04-15 02:30,15,4.34,4.362,4.34,4.349,18
20130701|2013-04-15 03:00,15,4.343,4.347,4.335,4.342,29
20130701|2013-04-15 03:30,15,4.342,4.351,4.336,4.351,65
20130701|2013-04-15 04:00,15,4.351,4.356,4.343,4.354,89
20130701|2013-04-15 04:30,15,4.355,4.36,4.347,4.35,130
20130701|2013-04-15 05:00,15,4.349,4.354,4.337,4.341,140
20130701|2013-04-15 05:30,15,4.339,4.351,4.336,4.341,56
20130701|2013-04-15 06:00,15,4.34,4.342,4.329,4.329,41
20130701|2013-04-15 06:30,15,4.329,4.351,4.328,4.347,81
20130701|2013-04-15 07:00,15,4.342,4.344,4.282,4.289,444
20130701|2013-04-15 07:30,15,4.291,4.293,4.278,4.287,150
20130701|2013-04-15 08:00,15,4.288,4.335,4.283,4.333,659
20130701|2013-04-15 08:30,15,4.332,4.335,4.323,4.326,279
20130701|2013-04-15 09:00,15,4.327,4.336,4.287,4.299,353
20130701|2013-04-15 09:30,15,4.295,4.295,4.254,4.274,360
20130701|2013-04-15 10:00,15,4.275,4.294,4.262,4.291,283
20130701|2013-04-15 10:30,15,4.289,4.304,4.283,4.292,218
20130701|2013-04-15 11:00,15,4.295,4.295,4.257,4.265,379
20130701|2013-04-15 11:30,15,4.266,4.267,4.239,4.247,621
20130701|2013-04-15 12:00,15,4.243,4.264,4.24,4.245,341
20130701|2013-04-15 12:30,15,4.244,4.267,4.226,4.256,254
20130701|2013-04-15 13:00,15,4.254,4.254,4.201,4.217,1129
20130701|2013-04-15 13:30,15,4.216,4.231,4.216,4.227,117
20130701|2013-04-15 14:00,15,4.23,4.23,4.222,4.224,38
20130701|2013-04-15 14:30,15,4.223,4.232,4.223,4.229,68
20130701|2013-04-15 15:00,15,4.216,4.221,4.213,4.213,8
20130701|2013-04-15 15:30,15,4.213,4.216,4.206,4.206,38
20130701|2013-04-15 16:00,15,4.201,4.201,4.197,4.197,2
20130701|2013-04-15 17:00,16,4.214,4.214,4.2,4.201,5
20130701|2013-04-15 17:30,16,4.201,4.201,4.201,4.201,3
20130701|2013-04-15 18:30,16,4.199,4.199,4.199,4.199,1
20130701|2013-04-15 19:00,16,4.202,4.202,4.202,4.202,1
20130701|2013-04-15 19:30,16,4.203,4.203,4.202,4.202,2
20130701|2013-04-15 20:00,16,4.196,4.199,4.193,4.193,11
20130701|2013-04-15 20:30,16,4.193,4.198,4.188,4.196,44
20130701|2013-04-15 21:00,16,4.19,4.19,4.17,4.17,17
20130701|2013-04-15 21:30,16,4.17,4.173,4.169,4.173,10
20130701|2013-04-15 22:00,16,4.179,4.179,4.179,4.179,1
20130701|2013-04-15 22:30,16,4.184,4.186,4.184,4.186,3
20130701|2013-04-15 23:00,16,4.194,4.195,4.194,4.195,28
20130701|2013-04-15 23:30,16,4.196,4.224,4.196,4.224,29
20130701|2013-04-16 00:00,16,4.225,4.226,4.223,4.223,53
20130701|2013-04-16 00:30,16,4.226,4.226,4.226,4.226,5
20130701|2013-04-16 01:00,16,4.227,4.227,4.226,4.226,4
20130701|2013-04-16 01:30,16,4.226,4.226,4.226,4.226,2
20130701|2013-04-16 02:00,16,4.227,4.232,4.227,4.232,11
20130701|2013-04-16 02:30,16,4.231,4.234,4.231,4.233,8
20130701|2013-04-16 03:00,16,4.232,4.233,4.228,4.228,36
20130701|2013-04-16 03:30,16,4.23,4.23,4.23,4.23,3
20130701|2013-04-16 04:00,16,4.232,4.234,4.217,4.22,38
20130701|2013-04-16 04:30,16,4.225,4.235,4.225,4.235,74
20130701|2013-04-16 05:00,16,4.232,4.238,4.228,4.236,14
20130701|2013-04-16 05:30,16,4.233,4.233,4.228,4.228,3
20130701|2013-04-16 06:00,16,4.227,4.227,4.203,4.203,16
20130701|2013-04-16 06:30,16,4.21,4.221,4.21,4.221,12
20130701|2013-04-16 07:00,16,4.222,4.251,4.215,4.247,158
20130701|2013-04-16 07:30,16,4.248,4.259,4.235,4.255,229
20130701|2013-04-16 08:00,16,4.261,4.268,4.222,4.223,533
20130701|2013-04-16 08:30,16,4.22,4.221,4.185,4.199,348
20130701|2013-04-16 09:00,16,4.199,4.208,4.156,4.173,371
20130701|2013-04-16 09:30,16,4.17,4.172,4.157,4.172,281
20130701|2013-04-16 10:00,16,4.176,4.196,4.173,4.183,448
20130701|2013-04-16 10:30,16,4.184,4.188,4.167,4.187,222
20130701|2013-04-16 11:00,16,4.189,4.199,4.182,4.19,187
20130701|2013-04-16 11:30,16,4.197,4.2,4.177,4.186,194
20130701|2013-04-16 12:00,16,4.187,4.213,4.187,4.21,213
20130701|2013-04-16 12:30,16,4.209,4.22,4.203,4.203,292
20130701|2013-04-16 13:00,16,4.206,4.236,4.188,4.233,823
20130701|2013-04-16 13:30,16,4.233,4.246,4.231,4.246,183
20130701|2013-04-16 14:00,16,4.247,4.249,4.235,4.24,110
20130701|2013-04-16 14:30,16,4.24,4.258,4.239,4.258,75
20130701|2013-04-16 15:00,16,4.257,4.265,4.254,4.261,54
20130701|2013-04-16 15:30,16,4.26,4.266,4.26,4.264,29
20130701|2013-04-16 17:00,17,4.266,4.278,4.265,4.276,10
20130701|2013-04-16 17:30,17,4.267,4.267,4.267,4.267,4
20130701|2013-04-16 19:00,17,4.26,4.26,4.26,4.26,1
20130701|2013-04-16 19:30,17,4.26,4.26,4.26,4.26,1
20130701|2013-04-16 22:00,17,4.252,4.252,4.252,4.252,1
20130701|2013-04-16 22:30,17,4.253,4.253,4.253,4.253,1
20130701|2013-04-16 23:30,17,4.245,4.248,4.243,4.248,16
20130701|2013-04-17 00:00,17,4.252,4.259,4.25,4.259,8
20130701|2013-04-17 00:30,17,4.267,4.267,4.267,4.267,6
20130701|2013-04-17 01:00,17,4.269,4.269,4.269,4.269,2
20130701|2013-04-17 01:30,17,4.27,4.273,4.269,4.273,4
20130701|2013-04-17 02:00,17,4.279,4.28,4.276,4.276,7
20130701|2013-04-17 02:30,17,4.274,4.274,4.257,4.257,11
20130701|2013-04-17 03:00,17,4.256,4.26,4.254,4.256,8
20130701|2013-04-17 03:30,17,4.262,4.264,4.262,4.264,2
20130701|2013-04-17 04:00,17,4.255,4.255,4.255,4.255,1
20130701|2013-04-17 04:30,17,4.255,4.262,4.255,4.261,10
20130701|2013-04-17 05:00,17,4.265,4.282,4.265,4.276,18
20130701|2013-04-17 05:30,17,4.276,4.291,4.276,4.289,60
20130701|2013-04-17 06:00,17,4.289,4.291,4.274,4.283,23
20130701|2013-04-17 06:30,17,4.281,4.293,4.281,4.289,60
20130701|2013-04-17 07:00,17,4.296,4.316,4.291,4.298,170
20130701|2013-04-17 07:30,17,4.298,4.305,4.272,4.277,170
20130701|2013-04-17 08:00,17,4.274,4.277,4.252,4.268,356
20130701|2013-04-17 08:30,17,4.267,4.272,4.232,4.234,365
20130701|2013-04-17 09:00,17,4.235,4.257,4.223,4.257,499
20130701|2013-04-17 09:30,17,4.257,4.264,4.248,4.255,189
20130701|2013-04-17 10:00,17,4.256,4.287,4.256,4.286,328
20130701|2013-04-17 10:30,17,4.285,4.285,4.258,4.258,256
20130701|2013-04-17 11:00,17,4.257,4.261,4.24,4.261,320
20130701|2013-04-17 11:30,17,4.262,4.276,4.26,4.269,173
20130701|2013-04-17 12:00,17,4.27,4.278,4.251,4.278,127
20130701|2013-04-17 12:30,17,4.277,4.293,4.271,4.284,202
20130701|2013-04-17 13:00,17,4.282,4.291,4.264,4.29,338
20130701|2013-04-17 13:30,17,4.288,4.288,4.278,4.282,347
20130701|2013-04-17 14:00,17,4.282,4.282,4.272,4.275,83
20130701|2013-04-17 14:30,17,4.278,4.282,4.276,4.279,12
20130701|2013-04-17 15:00,17,4.28,4.28,4.275,4.28,13
20130701|2013-04-17 15:30,17,4.282,4.282,4.279,4.281,41
20130701|2013-04-17 16:00,17,4.278,4.278,4.277,4.277,4
20130701|2013-04-17 17:00,18,4.276,4.277,4.276,4.277,7
20130701|2013-04-17 17:30,18,4.277,4.277,4.277,4.277,2
20130701|2013-04-17 18:00,18,4.277,4.277,4.277,4.277,6
20130701|2013-04-17 18:30,18,4.267,4.267,4.265,4.265,6
20130701|2013-04-17 19:00,18,4.263,4.263,4.262,4.263,23
20130701|2013-04-17 19:30,18,4.26,4.26,4.26,4.26,4
20130701|2013-04-17 20:00,18,4.251,4.251,4.251,4.251,3
20130701|2013-04-17 22:00,18,4.263,4.263,4.263,4.263,1
20130701|2013-04-17 23:00,18,4.269,4.269,4.269,4.269,1
20130701|2013-04-17 23:30,18,4.276,4.276,4.264,4.264,6
20130701|2013-04-18 00:00,18,4.265,4.265,4.265,4.265,1
20130701|2013-04-18 02:00,18,4.268,4.274,4.268,4.274,7
20130701|2013-04-18 02:30,18,4.272,4.272,4.269,4.269,49
20130701|2013-04-18 03:00,18,4.271,4.273,4.268,4.268,24
20130701|2013-04-18 03:30,18,4.269,4.27,4.269,4.269,3
20130701|2013-04-18 04:00,18,4.269,4.269,4.263,4.263,8
20130701|2013-04-18 04:30,18,4.263,4.264,4.262,4.262,4
20130701|2013-04-18 05:00,18,4.264,4.265,4.26,4.262,7
20130701|2013-04-18 05:30,18,4.267,4.267,4.26,4.267,11
20130701|2013-04-18 06:00,18,4.273,4.28,4.263,4.264,34
20130701|2013-04-18 06:30,18,4.268,4.29,4.268,4.282,37
20130701|2013-04-18 07:00,18,4.287,4.299,4.285,4.291,108
20130701|2013-04-18 07:30,18,4.292,4.303,4.284,4.298,204
20130701|2013-04-18 08:00,18,4.301,4.306,4.28,4.282,282
20130701|2013-04-18 08:30,18,4.279,4.284,4.259,4.269,344
20130701|2013-04-18 09:00,18,4.267,4.281,4.25,4.257,225
20130701|2013-04-18 09:30,18,4.261,4.443,4.261,4.435,2298
20130701|2013-04-18 10:00,18,4.44,4.473,4.42,4.468,2175
20130701|2013-04-18 10:30,18,4.466,4.47,4.448,4.454,310
20130701|2013-04-18 11:00,18,4.457,4.463,4.442,4.453,626
20130701|2013-04-18 11:30,18,4.451,4.487,4.445,4.478,689
20130701|2013-04-18 12:00,18,4.479,4.479,4.453,4.459,107
20130701|2013-04-18 12:30,18,4.465,4.474,4.46,4.469,200
20130701|2013-04-18 13:00,18,4.469,4.478,4.453,4.474,1030
20130701|2013-04-18 13:30,18,4.473,4.489,4.469,4.486,243
20130701|2013-04-18 14:00,18,4.487,4.497,4.483,4.495,135
20130701|2013-04-18 14:30,18,4.491,4.491,4.48,4.487,46
20130701|2013-04-18 15:00,18,4.486,4.489,4.486,4.489,5
20130701|2013-04-18 15:30,18,4.488,4.49,4.486,4.486,14
20130701|2013-04-18 16:00,18,4.484,4.485,4.483,4.485,10
20130701|2013-04-18 17:00,19,4.48,4.481,4.48,4.481,11
20130701|2013-04-18 17:30,19,4.477,4.481,4.477,4.48,7
20130701|2013-04-18 18:00,19,4.481,4.481,4.481,4.481,5
20130701|2013-04-18 19:30,19,4.473,4.473,4.473,4.473,1
20130701|2013-04-18 20:30,19,4.475,4.475,4.475,4.475,1
20130701|2013-04-18 21:00,19,4.478,4.478,4.478,4.478,1
20130701|2013-04-18 21:30,19,4.471,4.471,4.47,4.47,2
20130701|2013-04-18 22:00,19,4.469,4.469,4.469,4.469,1
20130701|2013-04-18 22:30,19,4.468,4.468,4.468,4.468,10
20130701|2013-04-18 23:00,19,4.47,4.47,4.465,4.465,5
20130701|2013-04-19 00:30,19,4.469,4.469,4.467,4.467,6
20130701|2013-04-19 01:00,19,4.469,4.473,4.469,4.473,9
20130701|2013-04-19 01:30,19,4.484,4.486,4.483,4.483,8
20130701|2013-04-19 02:00,19,4.483,4.483,4.472,4.474,47
20130701|2013-04-19 02:30,19,4.476,4.481,4.47,4.47,18
20130701|2013-04-19 03:00,19,4.469,4.48,4.465,4.479,27
20130701|2013-04-19 03:30,19,4.48,4.488,4.48,4.488,26
20130701|2013-04-19 04:00,19,4.487,4.487,4.487,4.487,2
20130701|2013-04-19 04:30,19,4.484,4.484,4.481,4.481,25
20130701|2013-04-19 05:00,19,4.481,4.489,4.476,4.476,57
20130701|2013-04-19 05:30,19,4.476,4.478,4.465,4.478,132
20130701|2013-04-19 06:00,19,4.472,4.472,4.458,4.459,41
20130701|2013-04-19 06:30,19,4.459,4.48,4.452,4.458,135
20130701|2013-04-19 07:00,19,4.455,4.48,4.449,4.476,106
20130701|2013-04-19 07:30,19,4.474,4.474,4.458,4.461,168
20130701|2013-04-19 08:00,19,4.459,4.461,4.433,4.441,1729
20130701|2013-04-19 08:30,19,4.444,4.476,4.434,4.469,537
20130701|2013-04-19 09:00,19,4.467,4.469,4.451,4.459,176
20130701|2013-04-19 09:30,19,4.457,4.457,4.441,4.452,332
20130701|2013-04-19 10:00,19,4.453,4.465,4.451,4.453,221
20130701|2013-04-19 10:30,19,4.452,4.464,4.446,4.461,161
20130701|2013-04-19 11:00,19,4.461,4.462,4.454,4.459,149
20130701|2013-04-19 11:30,19,4.458,4.459,4.45,4.457,48
20130701|2013-04-19 12:00,19,4.458,4.468,4.458,4.465,118
20130701|2013-04-19 12:30,19,4.467,4.467,4.457,4.459,94
20130701|2013-04-19 13:00,19,4.456,4.485,4.448,4.469,334
20130701|2013-04-19 13:30,19,4.47,4.487,4.47,4.486,94
20130701|2013-04-19 14:00,19,4.487,4.487,4.481,4.481,67
20130701|2013-04-19 14:30,19,4.482,4.482,4.479,4.48,7
20130701|2013-04-19 15:00,19,4.479,4.481,4.476,4.476,4
20130701|2013-04-19 15:30,19,4.476,4.476,4.469,4.469,9
20130701|2013-04-19 16:00,19,4.469,4.469,4.465,4.465,15
20130701|2013-04-21 17:00,22,4.459,4.46,4.437,4.44,52
20130701|2013-04-21 17:30,22,4.439,4.444,4.439,4.441,18
20130701|2013-04-21 18:00,22,4.44,4.441,4.438,4.438,13
20130701|2013-04-21 18:30,22,4.438,4.438,4.436,4.436,4
20130701|2013-04-21 19:00,22,4.435,4.435,4.428,4.428,7
20130701|2013-04-21 19:30,22,4.431,4.432,4.428,4.43,34
20130701|2013-04-21 20:00,22,4.431,4.434,4.43,4.43,29
20130701|2013-04-21 20:30,22,4.429,4.435,4.429,4.429,5
20130701|2013-04-21 21:00,22,4.427,4.427,4.424,4.426,5
20130701|2013-04-21 21:30,22,4.432,4.439,4.426,4.426,30
20130701|2013-04-21 22:00,22,4.429,4.429,4.429,4.429,1
20130701|2013-04-21 23:30,22,4.423,4.423,4.412,4.412,10
20130701|2013-04-22 00:00,22,4.412,4.415,4.412,4.415,5
20130701|2013-04-22 00:30,22,4.408,4.412,4.408,4.412,9
20130701|2013-04-22 01:30,22,4.413,4.415,4.413,4.415,17
20130701|2013-04-22 02:00,22,4.414,4.414,4.408,4.409,47
20130701|2013-04-22 02:30,22,4.408,4.411,4.408,4.411,19
20130701|2013-04-22 03:00,22,4.41,4.41,4.394,4.394,93
20130701|2013-04-22 03:30,22,4.391,4.392,4.39,4.39,7
20130701|2013-04-22 04:00,22,4.394,4.405,4.391,4.399,27
20130701|2013-04-22 04:30,22,4.41,4.411,4.405,4.41,16
20130701|2013-04-22 05:00,22,4.409,4.409,4.395,4.395,48
20130701|2013-04-22 05:30,22,4.405,4.405,4.4,4.4,10
20130701|2013-04-22 06:00,22,4.406,4.423,4.398,4.398,40
20130701|2013-04-22 06:30,22,4.398,4.426,4.398,4.412,28
20130701|2013-04-22 07:00,22,4.411,4.418,4.394,4.403,120
20130701|2013-04-22 07:30,22,4.406,4.425,4.386,4.396,140
20130701|2013-04-22 08:00,22,4.396,4.405,4.382,4.384,420
20130701|2013-04-22 08:30,22,4.383,4.386,4.373,4.379,305
20130701|2013-04-22 09:00,22,4.378,4.381,4.36,4.377,454
20130701|2013-04-22 09:30,22,4.377,4.387,4.368,4.379,98
20130701|2013-04-22 10:00,22,4.376,4.392,4.373,4.377,288
20130701|2013-04-22 10:30,22,4.377,4.378,4.364,4.368,211
20130701|2013-04-22 11:00,22,4.365,4.365,4.337,4.346,379
20130701|2013-04-22 11:30,22,4.347,4.355,4.333,4.355,250
20130701|2013-04-22 12:00,22,4.353,4.358,4.336,4.336,152
20130701|2013-04-22 12:30,22,4.337,4.344,4.332,4.336,183
20130701|2013-04-22 13:00,22,4.337,4.357,4.335,4.335,401
20130701|2013-04-22 13:30,22,4.336,4.344,4.333,4.342,222
20130701|2013-04-22 14:00,22,4.343,4.346,4.339,4.346,48
20130701|2013-04-22 14:30,22,4.346,4.348,4.338,4.341,91
20130701|2013-04-22 15:00,22,4.34,4.343,4.333,4.333,75
20130701|2013-04-22 15:30,22,4.333,4.336,4.325,4.325,163
20130701|2013-04-22 16:00,22,4.326,4.329,4.324,4.324,86
20130701|2013-04-22 17:00,23,4.326,4.326,4.297,4.299,211
20130701|2013-04-22 17:30,23,4.302,4.305,4.299,4.302,21
20130701|2013-04-22 18:00,23,4.303,4.305,4.3,4.302,66
20130701|2013-04-22 18:30,23,4.299,4.303,4.299,4.303,5
20130701|2013-04-22 19:00,23,4.313,4.313,4.313,4.313,5
20130701|2013-04-22 19:30,23,4.317,4.317,4.317,4.317,5
20130701|2013-04-22 20:00,23,4.318,4.318,4.318,4.318,1
20130701|2013-04-22 23:00,23,4.314,4.317,4.314,4.317,4
20130701|2013-04-23 00:00,23,4.321,4.321,4.318,4.318,10
20130701|2013-04-23 00:30,23,4.318,4.323,4.318,4.323,6
20130701|2013-04-23 01:00,23,4.323,4.33,4.323,4.33,8
20130701|2013-04-23 01:30,23,4.33,4.338,4.33,4.338,46
20130701|2013-04-23 02:00,23,4.338,4.338,4.328,4.328,7
20130701|2013-04-23 02:30,23,4.326,4.327,4.316,4.319,26
20130701|2013-04-23 03:00,23,4.323,4.331,4.323,4.326,13
20130701|2013-04-23 03:30,23,4.326,4.326,4.319,4.319,32
20130701|2013-04-23 04:00,23,4.323,4.327,4.323,4.327,15
20130701|2013-04-23 04:30,23,4.328,4.328,4.325,4.325,2
20130701|2013-04-23 05:00,23,4.329,4.329,4.329,4.329,8
20130701|2013-04-23 05:30,23,4.33,4.341,4.33,4.334,102
20130701|2013-04-23 06:00,23,4.333,4.333,4.326,4.331,5
20130701|2013-04-23 06:30,23,4.335,4.348,4.335,4.348,66
20130701|2013-04-23 07:00,23,4.346,4.349,4.316,4.341,68
20130701|2013-04-23 07:30,23,4.343,4.357,4.334,4.35,165
20130701|2013-04-23 08:00,23,4.352,4.361,4.34,4.35,397
20130701|2013-04-23 08:30,23,4.35,4.355,4.331,4.355,425
20130701|2013-04-23 09:00,23,4.356,4.38,4.351,4.374,236
20130701|2013-04-23 09:30,23,4.371,4.373,4.359,4.359,156
20130701|2013-04-23 10:00,23,4.366,4.387,4.365,4.375,315
20130701|2013-04-23 10:30,23,4.379,4.391,4.378,4.378,150
20130701|2013-04-23 11:00,23,4.379,4.38,4.368,4.379,119
20130701|2013-04-23 11:30,23,4.377,4.38,4.375,4.379,31
20130701|2013-04-23 12:00,23,4.378,4.384,4.37,4.371,184
20130701|2013-04-23 12:30,23,4.368,4.371,4.346,4.346,303
20130701|2013-04-23 13:00,23,4.345,4.356,4.316,4.323,445
20130701|2013-04-23 13:30,23,4.322,4.323,4.313,4.322,150
20130701|2013-04-23 14:00,23,4.324,4.324,4.313,4.315,113
20130701|2013-04-23 14:30,23,4.314,4.315,4.304,4.305,35
20130701|2013-04-23 15:00,23,4.309,4.315,4.309,4.314,14
20130701|2013-04-23 15:30,23,4.314,4.315,4.31,4.313,63
20130701|2013-04-23 16:00,23,4.314,4.317,4.314,4.314,27
20130701|2013-04-23 17:00,24,4.322,4.322,4.313,4.313,40
20130701|2013-04-23 18:00,24,4.319,4.319,4.319,4.319,3
20130701|2013-04-23 18:30,24,4.317,4.317,4.315,4.315,2
20130701|2013-04-23 19:00,24,4.307,4.307,4.307,4.307,1
20130701|2013-04-23 20:30,24,4.318,4.318,4.318,4.318,1
20130701|2013-04-23 22:00,24,4.319,4.322,4.319,4.322,4
20130701|2013-04-24 00:30,24,4.3,4.3,4.297,4.298,23
20130701|2013-04-24 01:00,24,4.298,4.298,4.298,4.298,4
20130701|2013-04-24 01:30,24,4.298,4.3,4.298,4.3,6
20130701|2013-04-24 02:00,24,4.301,4.311,4.301,4.309,24
20130701|2013-04-24 02:30,24,4.309,4.311,4.309,4.311,8
20130701|2013-04-24 03:00,24,4.311,4.313,4.31,4.313,9
20130701|2013-04-24 03:30,24,4.315,4.316,4.315,4.316,8
20130701|2013-04-24 04:00,24,4.315,4.321,4.315,4.32,7
20130701|2013-04-24 04:30,24,4.319,4.321,4.319,4.321,3
20130701|2013-04-24 05:00,24,4.32,4.32,4.307,4.307,89
20130701|2013-04-24 05:30,24,4.304,4.305,4.299,4.3,48
20130701|2013-04-24 06:00,24,4.306,4.31,4.298,4.299,27
20130701|2013-04-24 06:30,24,4.307,4.328,4.307,4.324,50
20130701|2013-04-24 07:00,24,4.325,4.328,4.32,4.328,76
20130701|2013-04-24 07:30,24,4.33,4.342,4.328,4.335,217
20130701|2013-04-24 08:00,24,4.334,4.359,4.331,4.353,611
20130701|2013-04-24 08:30,24,4.349,4.352,4.332,4.339,398
20130701|2013-04-24 09:00,24,4.342,4.342,4.301,4.307,466
20130701|2013-04-24 09:30,24,4.309,4.309,4.246,4.249,1274
20130701|2013-04-24 10:00,24,4.248,4.274,4.248,4.258,332
20130701|2013-04-24 10:30,24,4.259,4.266,4.249,4.251,184
20130701|2013-04-24 11:00,24,4.254,4.261,4.242,4.247,217
20130701|2013-04-24 11:30,24,4.247,4.255,4.247,4.25,263
20130701|2013-04-24 12:00,24,4.25,4.266,4.249,4.265,425
20130701|2013-04-24 12:30,24,4.264,4.278,4.264,4.275,305
20130701|2013-04-24 13:00,24,4.273,4.274,4.242,4.242,857
20130701|2013-04-24 13:30,24,4.243,4.253,4.243,4.253,210
20130701|2013-04-24 14:00,24,4.252,4.26,4.25,4.256,97
20130701|2013-04-24 14:30,24,4.254,4.255,4.248,4.251,65
20130701|2013-04-24 15:00,24,4.254,4.259,4.254,4.259,139
20130701|2013-04-24 15:30,24,4.258,4.26,4.255,4.256,60
20130701|2013-04-24 16:00,24,4.251,4.251,4.25,4.25,29
20130701|2013-04-24 17:00,25,4.25,4.25,4.242,4.242,20
20130701|2013-04-24 17:30,25,4.242,4.242,4.234,4.242,72
20130701|2013-04-24 18:00,25,4.242,4.243,4.242,4.243,22
20130701|2013-04-24 18:30,25,4.249,4.249,4.249,4.249,1
20130701|2013-04-24 19:00,25,4.26,4.26,4.26,4.26,19
20130701|2013-04-24 20:30,25,4.259,4.259,4.251,4.251,22
20130701|2013-04-24 21:00,25,4.251,4.257,4.248,4.257,55
20130701|2013-04-24 21:30,25,4.26,4.26,4.25,4.25,17
20130701|2013-04-24 22:00,25,4.248,4.248,4.247,4.247,7
20130701|2013-04-24 22:30,25,4.246,4.246,4.245,4.246,32
20130701|2013-04-24 23:30,25,4.258,4.258,4.251,4.251,14
20130701|2013-04-25 00:00,25,4.25,4.25,4.246,4.246,28
20130701|2013-04-25 00:30,25,4.245,4.246,4.244,4.246,29
20130701|2013-04-25 01:00,25,4.243,4.244,4.242,4.242,26
20130701|2013-04-25 01:30,25,4.242,4.242,4.241,4.242,5
20130701|2013-04-25 02:00,25,4.247,4.25,4.244,4.248,75
20130701|2013-04-25 02:30,25,4.246,4.255,4.246,4.255,12
20130701|2013-04-25 03:00,25,4.257,4.262,4.256,4.262,28
20130701|2013-04-25 03:30,25,4.263,4.264,4.261,4.262,18
20130701|2013-04-25 04:00,25,4.26,4.265,4.256,4.263,96
20130701|2013-04-25 04:30,25,4.263,4.263,4.26,4.26,13
20130701|2013-04-25 05:00,25,4.259,4.264,4.259,4.263,67
20130701|2013-04-25 05:30,25,4.265,4.27,4.264,4.267,68
20130701|2013-04-25 06:00,25,4.268,4.27,4.26,4.266,56
20130701|2013-04-25 06:30,25,4.266,4.266,4.259,4.261,10
20130701|2013-04-25 07:00,25,4.257,4.257,4.25,4.254,254
20130701|2013-04-25 07:30,25,4.255,4.264,4.25,4.258,522
20130701|2013-04-25 08:00,25,4.259,4.26,4.224,4.226,795
20130701|2013-04-25 08:30,25,4.226,4.24,4.217,4.235,613
20130701|2013-04-25 09:00,25,4.234,4.253,4.227,4.236,1092
20130701|2013-04-25 09:30,25,4.242,4.326,4.235,4.256,3184
20130701|2013-04-25 10:00,25,4.257,4.26,4.237,4.257,612
20130701|2013-04-25 10:30,25,4.254,4.259,4.242,4.246,304
20130701|2013-04-25 11:00,25,4.246,4.271,4.242,4.259,388
20130701|2013-04-25 11:30,25,4.259,4.275,4.256,4.27,289
20130701|2013-04-25 12:00,25,4.273,4.295,4.271,4.293,797
20130701|2013-04-25 12:30,25,4.292,4.304,4.278,4.288,448
20130701|2013-04-25 13:00,25,4.284,4.284,4.234,4.239,1148
20130701|2013-04-25 13:30,25,4.239,4.247,4.239,4.24,212
20130701|2013-04-25 14:00,25,4.239,4.243,4.237,4.24,45
20130701|2013-04-25 14:30,25,4.236,4.236,4.228,4.23,43
20130701|2013-04-25 15:00,25,4.23,4.243,4.23,4.243,318
20130701|2013-04-25 15:30,25,4.24,4.244,4.238,4.243,147
20130701|2013-04-25 17:00,26,4.232,4.232,4.232,4.232,2
20130701|2013-04-25 17:30,26,4.233,4.233,4.228,4.228,2
20130701|2013-04-25 18:00,26,4.227,4.227,4.227,4.227,2
20130701|2013-04-25 20:00,26,4.225,4.225,4.225,4.225,3
20130701|2013-04-25 20:30,26,4.231,4.231,4.231,4.231,1
20130701|2013-04-25 23:00,26,4.232,4.235,4.232,4.235,6
20130701|2013-04-25 23:30,26,4.24,4.242,4.234,4.236,38
20130701|2013-04-26 00:00,26,4.242,4.243,4.222,4.222,37
20130701|2013-04-26 00:30,26,4.221,4.223,4.215,4.217,132
20130701|2013-04-26 01:00,26,4.217,4.218,4.217,4.218,11
20130701|2013-04-26 01:30,26,4.218,4.219,4.217,4.217,16
20130701|2013-04-26 02:00,26,4.22,4.22,4.218,4.219,25
20130701|2013-04-26 02:30,26,4.217,4.22,4.217,4.218,29
20130701|2013-04-26 03:00,26,4.22,4.226,4.22,4.226,40
20130701|2013-04-26 03:30,26,4.227,4.228,4.223,4.224,28
20130701|2013-04-26 04:00,26,4.224,4.23,4.223,4.229,23
20130701|2013-04-26 04:30,26,4.231,4.232,4.228,4.229,8
20130701|2013-04-26 05:00,26,4.226,4.233,4.226,4.231,26
20130701|2013-04-26 05:30,26,4.228,4.232,4.224,4.23,38
20130701|2013-04-26 06:00,26,4.229,4.239,4.229,4.239,22
20130701|2013-04-26 06:30,26,4.238,4.241,4.235,4.24,56
20130701|2013-04-26 07:00,26,4.239,4.239,4.219,4.23,177
20130701|2013-04-26 07:30,26,4.227,4.24,4.225,4.234,307
20130701|2013-04-26 08:00,26,4.235,4.258,4.226,4.227,1020
20130701|2013-04-26 08:30,26,4.227,4.228,4.192,4.193,995
20130701|2013-04-26 09:00,26,4.192,4.195,4.134,4.16,2355
20130701|2013-04-26 09:30,26,4.163,4.164,4.143,4.151,1029
20130701|2013-04-26 10:00,26,4.151,4.174,4.148,4.173,1140
20130701|2013-04-26 10:30,26,4.172,4.184,4.164,4.166,1079
20130701|2013-04-26 11:00,26,4.167,4.195,4.165,4.19,913
20130701|2013-04-26 11:30,26,4.188,4.191,4.166,4.188,566
20130701|2013-04-26 12:00,26,4.186,4.206,4.186,4.202,490
20130701|2013-04-26 12:30,26,4.206,4.22,4.202,4.203,788
20130701|2013-04-26 13:00,26,4.201,4.28,4.197,4.275,3789
20130701|2013-04-26 13:30,26,4.274,4.301,4.27,4.289,698
20130701|2013-04-26 14:00,26,4.289,4.293,4.283,4.286,167
20130701|2013-04-26 14:30,26,4.286,4.298,4.284,4.287,482
20130701|2013-04-26 15:00,26,4.287,4.291,4.284,4.287,220
20130701|2013-04-26 15:30,26,4.288,4.294,4.287,4.294,30
20130701|2013-04-26 16:00,26,4.293,4.294,4.292,4.294,15
20130701|2013-04-28 17:00,29,4.285,4.335,4.275,4.329,70
20130701|2013-04-28 17:30,29,4.329,4.332,4.329,4.332,102
20130701|2013-04-28 18:00,29,4.334,4.336,4.332,4.332,38
20130701|2013-04-28 18:30,29,4.328,4.328,4.328,4.328,8
20130701|2013-04-28 19:00,29,4.328,4.328,4.327,4.327,2
20130701|2013-04-28 19:30,29,4.325,4.325,4.325,4.325,1
20130701|2013-04-28 20:00,29,4.328,4.328,4.328,4.328,5
20130701|2013-04-28 20:30,29,4.326,4.327,4.325,4.327,6
20130701|2013-04-28 21:00,29,4.328,4.329,4.325,4.329,12
20130701|2013-04-28 21:30,29,4.329,4.33,4.327,4.327,3
20130701|2013-04-28 22:00,29,4.32,4.32,4.32,4.32,1
20130701|2013-04-28 22:30,29,4.317,4.317,4.309,4.31,75
20130701|2013-04-28 23:00,29,4.31,4.312,4.309,4.312,22
20130701|2013-04-28 23:30,29,4.31,4.317,4.293,4.317,110
20130701|2013-04-29 00:00,29,4.312,4.312,4.296,4.298,79
20130701|2013-04-29 00:30,29,4.298,4.298,4.286,4.288,96
20130701|2013-04-29 01:00,29,4.287,4.288,4.276,4.278,18
20130701|2013-04-29 01:30,29,4.274,4.291,4.274,4.29,69
20130701|2013-04-29 02:00,29,4.291,4.308,4.291,4.298,69
20130701|2013-04-29 02:30,29,4.3,4.301,4.292,4.292,19
20130701|2013-04-29 03:00,29,4.289,4.303,4.288,4.303,23
20130701|2013-04-29 03:30,29,4.302,4.303,4.295,4.303,4
20130701|2013-04-29 04:00,29,4.302,4.32,4.302,4.311,29
20130701|2013-04-29 04:30,29,4.306,4.307,4.304,4.304,13
20130701|2013-04-29 05:00,29,4.301,4.31,4.3,4.31,5
20130701|2013-04-29 05:30,29,4.312,4.313,4.305,4.305,32
20130701|2013-04-29 06:00,29,4.305,4.308,4.305,4.308,6
20130701|2013-04-29 06:30,29,4.307,4.324,4.299,4.324,141
20130701|2013-04-29 07:00,29,4.32,4.33,4.31,4.326,335
20130701|2013-04-29 07:30,29,4.33,4.359,4.329,4.336,817
20130701|2013-04-29 08:00,29,4.336,4.372,4.335,4.352,1407
20130701|2013-04-29 08:30,29,4.349,4.365,4.342,4.36,787
20130701|2013-04-29 09:00,29,4.361,4.401,4.356,4.394,887
20130701|2013-04-29 09:30,29,4.396,4.421,4.394,4.404,1877
20130701|2013-04-29 10:00,29,4.405,4.413,4.394,4.407,1150
20130701|2013-04-29 10:30,29,4.408,4.418,4.401,4.415,456
20130701|2013-04-29 11:00,29,4.409,4.415,4.394,4.401,397
20130701|2013-04-29 11:30,29,4.402,4.428,4.391,4.426,659
20130701|2013-04-29 12:00,29,4.425,4.431,4.411,4.411,380
20130701|2013-04-29 12:30,29,4.411,4.431,4.404,4.426,318
20130701|2013-04-29 13:00,29,4.427,4.444,4.425,4.443,1584
20130701|2013-04-29 13:30,29,4.442,4.443,4.437,4.44,342
20130701|2013-04-29 14:00,29,4.439,4.439,4.43,4.435,90
20130701|2013-04-29 14:30,29,4.434,4.436,4.43,4.431,55
20130701|2013-04-29 15:00,29,4.432,4.433,4.421,4.427,150
20130701|2013-04-29 15:30,29,4.425,4.432,4.425,4.43,21
20130701|2013-04-30 06:00,30,4.419,4.42,4.416,4.42,8
20130701|2013-04-30 06:30,30,4.42,4.42,4.405,4.405,89
20130701|2013-04-30 07:00,30,4.403,4.412,4.39,4.394,162
20130701|2013-04-30 07:30,30,4.394,4.416,4.383,4.4,659
20130701|2013-04-30 08:00,30,4.398,4.438,4.387,4.43,1264
20130701|2013-04-30 08:30,30,4.43,4.43,4.378,4.396,1668
20130701|2013-04-30 09:00,30,4.396,4.413,4.393,4.405,1690
20130701|2013-04-30 09:30,30,4.406,4.407,4.385,4.4,821
20130701|2013-04-30 10:00,30,4.404,4.447,4.403,4.425,1207
20130701|2013-04-30 10:30,30,4.426,4.428,4.409,4.421,705
20130701|2013-04-30 11:00,30,4.421,4.421,4.379,4.397,1550
20130701|2013-04-30 11:30,30,4.397,4.404,4.373,4.391,827
20130701|2013-04-30 12:00,30,4.391,4.404,4.378,4.38,274
20130701|2013-04-30 12:30,30,4.382,4.399,4.371,4.393,404
20130701|2013-04-30 13:00,30,4.393,4.417,4.388,4.396,1139
20130701|2013-04-30 13:30,30,4.396,4.4,4.392,4.395,147
20130701|2013-04-30 14:00,30,4.392,4.4,4.389,4.4,79
20130701|2013-04-30 14:30,30,4.397,4.404,4.394,4.394,36
20130701|2013-04-30 15:00,30,4.393,4.393,4.385,4.39,11
20130701|2013-04-30 15:30,30,4.395,4.395,4.393,4.393,12
20130701|2013-04-30 17:00,1,4.394,4.404,4.394,4.404,4
20130701|2013-04-30 17:30,1,4.399,4.399,4.399,4.399,1
20130701|2013-04-30 18:30,1,4.401,4.401,4.401,4.401,1
20130701|2013-04-30 19:30,1,4.407,4.41,4.407,4.41,8
20130701|2013-04-30 20:00,1,4.41,4.41,4.41,4.41,2
20130701|2013-04-30 22:00,1,4.415,4.415,4.415,4.415,2
20130701|2013-04-30 22:30,1,4.413,4.413,4.413,4.413,1
20130701|2013-04-30 23:00,1,4.41,4.41,4.41,4.41,1
20130701|2013-05-01 00:00,1,4.413,4.415,4.413,4.415,2
20130701|2013-05-01 00:30,1,4.418,4.419,4.418,4.419,10
20130701|2013-05-01 01:30,1,4.428,4.429,4.426,4.426,4
20130701|2013-05-01 02:00,1,4.419,4.419,4.411,4.411,4
20130701|2013-05-01 02:30,1,4.414,4.422,4.414,4.417,14
20130701|2013-05-01 03:00,1,4.413,4.413,4.411,4.411,4
20130701|2013-05-01 03:30,1,4.414,4.414,4.414,4.414,1
20130701|2013-05-01 04:00,1,4.415,4.415,4.409,4.409,6
20130701|2013-05-01 04:30,1,4.409,4.418,4.408,4.418,16
20130701|2013-05-01 05:00,1,4.419,4.428,4.416,4.422,33
20130701|2013-05-01 05:30,1,4.424,4.429,4.423,4.429,9
20130701|2013-05-01 06:00,1,4.43,4.435,4.43,4.432,79
20130701|2013-05-01 06:30,1,4.433,4.444,4.432,4.435,84
20130701|2013-05-01 07:00,1,4.432,4.435,4.419,4.429,616
20130701|2013-05-01 07:30,1,4.426,4.437,4.418,4.418,635
20130701|2013-05-01 08:00,1,4.419,4.456,4.419,4.441,1361
20130701|2013-05-01 08:30,1,4.44,4.488,4.438,4.478,1659
20130701|2013-05-01 09:00,1,4.477,4.499,4.468,4.484,1353
20130701|2013-05-01 09:30,1,4.484,4.486,4.453,4.461,1222
20130701|2013-05-01 10:00,1,4.461,4.478,4.454,4.474,1112
20130701|2013-05-01 10:30,1,4.475,4.482,4.462,4.467,570
20130701|2013-05-01 11:00,1,4.466,4.466,4.418,4.432,1276
20130701|2013-05-01 11:30,1,4.431,4.451,4.423,4.425,712
20130701|2013-05-01 12:00,1,4.427,4.446,4.427,4.433,375
20130701|2013-05-01 12:30,1,4.433,4.434,4.38,4.404,1644
20130701|2013-05-01 13:00,1,4.405,4.418,4.371,4.38,2270
20130701|2013-05-01 13:30,1,4.38,4.38,4.37,4.374,505
20130701|2013-05-01 14:00,1,4.378,4.378,4.368,4.37,142
20130701|2013-05-01 14:30,1,4.369,4.377,4.368,4.376,66
20130701|2013-05-01 15:00,1,4.375,4.377,4.374,4.374,19
20130701|2013-05-01 15:30,1,4.374,4.377,4.372,4.374,22
20130701|2013-05-01 17:00,2,4.374,4.374,4.359,4.368,13
20130701|2013-05-01 17:30,2,4.369,4.369,4.369,4.369,3
20130701|2013-05-01 18:30,2,4.367,4.367,4.367,4.367,1
20130701|2013-05-01 19:00,2,4.362,4.362,4.362,4.362,1
20130701|2013-05-01 19:30,2,4.362,4.362,4.361,4.362,10
20130701|2013-05-01 20:00,2,4.361,4.361,4.361,4.361,1
20130701|2013-05-01 20:30,2,4.367,4.367,4.363,4.366,6
20130701|2013-05-01 21:00,2,4.363,4.363,4.363,4.363,2
20130701|2013-05-01 21:30,2,4.362,4.362,4.361,4.361,4
20130701|2013-05-01 22:00,2,4.359,4.359,4.359,4.359,4
20130701|2013-05-01 22:30,2,4.371,4.373,4.371,4.373,2
20130701|2013-05-01 23:00,2,4.371,4.377,4.371,4.377,4
20130701|2013-05-01 23:30,2,4.38,4.388,4.38,4.387,33
20130701|2013-05-02 00:00,2,4.383,4.386,4.379,4.385,12
20130701|2013-05-02 00:30,2,4.383,4.397,4.383,4.397,23
20130701|2013-05-02 01:00,2,4.394,4.397,4.393,4.393,6
20130701|2013-05-02 01:30,2,4.393,4.393,4.388,4.388,21
20130701|2013-05-02 02:00,2,4.388,4.392,4.384,4.384,7
20130701|2013-05-02 02:30,2,4.39,4.398,4.387,4.398,30
20130701|2013-05-02 03:00,2,4.396,4.408,4.395,4.407,23
20130701|2013-05-02 03:30,2,4.406,4.406,4.396,4.399,58
20130701|2013-05-02 04:00,2,4.398,4.398,4.395,4.396,3
20130701|2013-05-02 04:30,2,4.394,4.402,4.389,4.399,25
20130701|2013-05-02 05:00,2,4.399,4.402,4.398,4.401,56
20130701|2013-05-02 05:30,2,4.402,4.408,4.402,4.407,59
20130701|2013-05-02 06:00,2,4.406,4.407,4.402,4.407,20
20130701|2013-05-02 06:30,2,4.399,4.402,4.393,4.398,88
20130701|2013-05-02 07:00,2,4.398,4.415,4.396,4.401,136
20130701|2013-05-02 07:30,2,4.397,4.406,4.39,4.404,336
20130701|2013-05-02 08:00,2,4.403,4.403,4.364,4.365,1221
20130701|2013-05-02 08:30,2,4.364,4.367,4.327,4.34,1544
20130701|2013-05-02 09:00,2,4.339,4.351,4.332,4.351,581
20130701|2013-05-02 09:30,2,4.341,4.341,4.147,4.161,8839
20130701|2013-05-02 10:00,2,4.162,4.164,4.121,4.145,3256
20130701|2013-05-02 10:30,2,4.145,4.146,4.112,4.117,1811
20130701|2013-05-02 11:00,2,4.116,4.129,4.092,4.128,2686
20130701|2013-05-02 11:30,2,4.129,4.135,4.107,4.11,1007
20130701|2013-05-02 12:00,2,4.112,4.118,4.102,4.104,791
20130701|2013-05-02 12:30,2,4.104,4.106,4.07,4.101,1774
20130701|2013-05-02 13:00,2,4.099,4.108,4.072,4.082,3543
20130701|2013-05-02 13:30,2,4.083,4.104,4.083,4.102,900
20130701|2013-05-02 14:00,2,4.103,4.108,4.098,4.101,228
20130701|2013-05-02 14:30,2,4.104,4.112,4.104,4.107,99
20130701|2013-05-02 15:00,2,4.11,4.112,4.106,4.111,46
20130701|2013-05-02 15:30,2,4.111,4.111,4.1,4.1,155
20130701|2013-05-02 16:00,2,4.098,4.098,4.096,4.096,4
20130701|2013-05-02 17:00,3,4.096,4.098,4.096,4.098,32
20130701|2013-05-02 17:30,3,4.097,4.097,4.097,4.097,1
20130701|2013-05-02 18:00,3,4.097,4.098,4.093,4.096,17
20130701|2013-05-02 18:30,3,4.095,4.095,4.093,4.094,5
20130701|2013-05-02 19:00,3,4.096,4.096,4.096,4.096,1
20130701|2013-05-02 19:30,3,4.094,4.094,4.086,4.094,25
20130701|2013-05-02 20:00,3,4.091,4.093,4.091,4.093,2
20130701|2013-05-02 21:00,3,4.092,4.093,4.089,4.089,4
20130701|2013-05-02 21:30,3,4.098,4.1,4.098,4.098,6
20130701|2013-05-02 22:30,3,4.092,4.092,4.086,4.086,23
20130701|2013-05-02 23:00,3,4.088,4.088,4.074,4.074,134
20130701|2013-05-02 23:30,3,4.081,4.088,4.081,4.085,45
20130701|2013-05-03 00:00,3,4.074,4.077,4.073,4.075,21
20130701|2013-05-03 00:30,3,4.074,4.076,4.073,4.076,12
20130701|2013-05-03 01:00,3,4.077,4.077,4.075,4.075,13
20130701|2013-05-03 01:30,3,4.076,4.076,4.055,4.055,111
20130701|2013-05-03 02:00,3,4.055,4.059,4.051,4.053,78
20130701|2013-05-03 02:30,3,4.052,4.055,4.038,4.041,83
20130701|2013-05-03 03:00,3,4.039,4.04,4.036,4.04,47
20130701|2013-05-03 03:30,3,4.041,4.047,4.037,4.039,102
20130701|2013-05-03 04:00,3,4.037,4.04,4.037,4.04,28
20130701|2013-05-03 04:30,3,4.038,4.054,4.038,4.054,14
20130701|2013-05-03 05:00,3,4.057,4.066,4.053,4.053,36
20130701|2013-05-03 05:30,3,4.054,4.058,4.041,4.045,92
20130701|2013-05-03 06:00,3,4.044,4.054,4.04,4.051,108
20130701|2013-05-03 06:30,3,4.053,4.089,4.051,4.089,121
20130701|2013-05-03 07:00,3,4.086,4.111,4.078,4.102,455
20130701|2013-05-03 07:30,3,4.102,4.11,4.079,4.087,573
20130701|2013-05-03 08:00,3,4.089,4.097,4.029,4.078,2809
20130701|2013-05-03 08:30,3,4.078,4.094,4.074,4.085,764
20130701|2013-05-03 09:00,3,4.085,4.085,4.059,4.062,763
20130701|2013-05-03 09:30,3,4.059,4.071,4.054,4.067,746
20130701|2013-05-03 10:00,3,4.067,4.1,4.065,4.078,646
20130701|2013-05-03 10:30,3,4.078,4.106,4.076,4.1,1820
20130701|2013-05-03 11:00,3,4.099,4.101,4.084,4.097,332
20130701|2013-05-03 11:30,3,4.095,4.099,4.08,4.087,262
20130701|2013-05-03 12:00,3,4.089,4.1,4.081,4.092,268
20130701|2013-05-03 12:30,3,4.09,4.101,4.085,4.093,360
20130701|2013-05-03 13:00,3,4.091,4.098,4.081,4.09,933
20130701|2013-05-03 13:30,3,4.09,4.121,4.09,4.12,367
20130701|2013-05-03 14:00,3,4.12,4.12,4.104,4.118,303
20130701|2013-05-03 14:30,3,4.117,4.117,4.104,4.111,92
20130701|2013-05-03 15:00,3,4.109,4.109,4.105,4.107,48
20130701|2013-05-03 15:30,3,4.104,4.107,4.102,4.104,22
20130701|2013-05-03 16:00,3,4.1,4.1,4.1,4.1,1
20130701|2013-05-05 17:00,6,4.073,4.073,4.062,4.062,83
20130701|2013-05-05 17:30,6,4.063,4.063,4.063,4.063,3
20130701|2013-05-05 18:00,6,4.066,4.066,4.066,4.066,3
20130701|2013-05-05 18:30,6,4.069,4.072,4.069,4.072,19
20130701|2013-05-05 19:00,6,4.072,4.074,4.071,4.072,24
20130701|2013-05-05 20:00,6,4.086,4.086,4.085,4.085,11
20130701|2013-05-05 20:30,6,4.083,4.083,4.083,4.083,3
20130701|2013-05-05 21:00,6,4.081,4.081,4.081,4.081,1
20130701|2013-05-05 21:30,6,4.082,4.082,4.082,4.082,2
20130701|2013-05-05 22:00,6,4.08,4.08,4.08,4.08,12
20130701|2013-05-05 22:30,6,4.08,4.08,4.08,4.08,6
20130701|2013-05-05 23:00,6,4.08,4.08,4.08,4.08,22
20130701|2013-05-05 23:30,6,4.075,4.075,4.075,4.075,1
20130701|2013-05-06 00:00,6,4.065,4.065,4.065,4.065,6
20130701|2013-05-06 01:00,6,4.064,4.064,4.064,4.064,3
20130701|2013-05-06 01:30,6,4.063,4.063,4.062,4.063,7
20130701|2013-05-06 02:00,6,4.067,4.074,4.066,4.074,32
20130701|2013-05-06 02:30,6,4.067,4.07,4.067,4.07,8
20130701|2013-05-06 03:00,6,4.07,4.07,4.062,4.062,14
20130701|2013-05-06 03:30,6,4.064,4.065,4.062,4.063,16
20130701|2013-05-06 04:00,6,4.062,4.065,4.062,4.064,30
20130701|2013-05-06 04:30,6,4.062,4.062,4.058,4.059,12
20130701|2013-05-06 05:00,6,4.057,4.06,4.055,4.059,27
20130701|2013-05-06 05:30,6,4.056,4.061,4.053,4.058,23
20130701|2013-05-06 06:00,6,4.064,4.074,4.063,4.071,80
20130701|2013-05-06 06:30,6,4.072,4.081,4.072,4.078,45
20130701|2013-05-06 07:00,6,4.075,4.075,4.044,4.054,519
20130701|2013-05-06 07:30,6,4.054,4.072,4.041,4.043,518
20130701|2013-05-06 08:00,6,4.043,4.065,4.022,4.054,1208
20130701|2013-05-06 08:30,6,4.055,4.095,4.055,4.088,822
20130701|2013-05-06 09:00,6,4.089,4.108,4.086,4.103,627
20130701|2013-05-06 09:30,6,4.101,4.102,4.088,4.094,697
20130701|2013-05-06 10:00,6,4.09,4.091,4.075,4.082,479
20130701|2013-05-06 10:30,6,4.081,4.09,4.069,4.078,430
20130701|2013-05-06 11:00,6,4.077,4.08,4.05,4.066,801
20130701|2013-05-06 11:30,6,4.064,4.067,4.041,4.047,712
20130701|2013-05-06 12:00,6,4.046,4.05,4.035,4.041,401
20130701|2013-05-06 12:30,6,4.04,4.06,4.039,4.055,376
20130701|2013-05-06 13:00,6,4.055,4.079,4.055,4.064,836
20130701|2013-05-06 13:30,6,4.065,4.081,4.064,4.077,174
20130701|2013-05-06 14:00,6,4.077,4.082,4.073,4.082,84
20130701|2013-05-06 14:30,6,4.079,4.087,4.077,4.078,98
20130701|2013-05-06 15:00,6,4.079,4.09,4.079,4.086,49
20130701|2013-05-06 15:30,6,4.085,4.086,4.043,4.049,651
20130701|2013-05-06 16:00,6,4.045,4.05,4.04,4.05,36
20130701|2013-05-06 17:00,7,4.047,4.047,4.045,4.045,2
20130701|2013-05-06 17:30,7,4.05,4.05,4.048,4.05,40
20130701|2013-05-06 18:00,7,4.05,4.05,4.045,4.045,176
20130701|2013-05-06 19:00,7,4.048,4.05,4.048,4.05,21
20130701|2013-05-06 19:30,7,4.05,4.05,4.048,4.048,16
20130701|2013-05-06 20:00,7,4.048,4.048,4.044,4.045,10
20130701|2013-05-06 20:30,7,4.043,4.043,4.042,4.042,2
20130701|2013-05-06 21:00,7,4.041,4.045,4.041,4.045,11
20130701|2013-05-06 21:30,7,4.047,4.047,4.043,4.043,4
20130701|2013-05-06 22:00,7,4.043,4.043,4.043,4.043,3
20130701|2013-05-06 23:30,7,4.046,4.049,4.046,4.049,16
20130701|2013-05-07 00:00,7,4.049,4.05,4.049,4.049,33
20130701|2013-05-07 00:30,7,4.05,4.05,4.032,4.032,30
20130701|2013-05-07 01:00,7,4.033,4.037,4.029,4.03,57
20130701|2013-05-07 01:30,7,4.03,4.033,4.03,4.032,20
20130701|2013-05-07 02:00,7,4.031,4.037,4.031,4.037,20
20130701|2013-05-07 02:30,7,4.037,4.04,4.034,4.039,60
20130701|2013-05-07 03:00,7,4.038,4.044,4.038,4.039,46
20130701|2013-05-07 03:30,7,4.041,4.041,4.039,4.039,11
20130701|2013-05-07 04:00,7,4.04,4.043,4.04,4.041,10
20130701|2013-05-07 04:30,7,4.041,4.041,4.029,4.034,33
20130701|2013-05-07 05:00,7,4.036,4.044,4.033,4.04,70
20130701|2013-05-07 05:30,7,4.04,4.046,4.038,4.038,76
20130701|2013-05-07 06:00,7,4.037,4.038,4.029,4.031,62
20130701|2013-05-07 06:30,7,4.03,4.035,4.018,4.03,148
20130701|2013-05-07 07:00,7,4.03,4.03,4.014,4.03,371
20130701|2013-05-07 07:30,7,4.027,4.031,4.016,4.018,560
20130701|2013-05-07 08:00,7,4.017,4.047,4.016,4.039,1338
20130701|2013-05-07 08:30,7,4.041,4.049,4.021,4.022,541
20130701|2013-05-07 09:00,7,4.022,4.027,3.994,4.003,1474
20130701|2013-05-07 09:30,7,4.005,4.01,3.985,3.991,1588
20130701|2013-05-07 10:00,7,3.991,3.995,3.981,3.991,1653
20130701|2013-05-07 10:30,7,3.99,4.006,3.988,4.001,1099
20130701|2013-05-07 11:00,7,4.001,4.002,3.993,3.994,519
20130701|2013-05-07 11:30,7,3.993,3.993,3.981,3.988,691
20130701|2013-05-07 12:00,7,3.989,3.996,3.988,3.989,326
20130701|2013-05-07 12:30,7,3.989,3.995,3.981,3.993,651
20130701|2013-05-07 13:00,7,3.993,3.997,3.971,3.976,1712
20130701|2013-05-07 13:30,7,3.975,3.985,3.975,3.98,443
20130701|2013-05-07 14:00,7,3.979,3.985,3.979,3.981,196
20130701|2013-05-07 14:30,7,3.98,3.994,3.98,3.991,152
20130701|2013-05-07 15:00,7,3.991,3.993,3.987,3.987,75
20130701|2013-05-07 15:30,7,3.983,3.985,3.971,3.971,92
20130701|2013-05-07 16:00,7,3.973,3.974,3.972,3.972,5
20130701|2013-05-07 17:00,8,3.969,3.969,3.95,3.95,33
20130701|2013-05-07 17:30,8,3.954,3.954,3.951,3.951,3
20130701|2013-05-07 18:00,8,3.954,3.954,3.954,3.954,4
20130701|2013-05-07 18:30,8,3.956,3.957,3.956,3.956,4
20130701|2013-05-07 19:00,8,3.959,3.961,3.957,3.958,18
20130701|2013-05-07 19:30,8,3.962,3.962,3.962,3.962,3
20130701|2013-05-07 20:00,8,3.96,3.962,3.96,3.962,3
20130701|2013-05-07 20:30,8,3.958,3.958,3.958,3.958,1
20130701|2013-05-07 21:30,8,3.959,3.961,3.959,3.961,6
20130701|2013-05-07 22:30,8,3.96,3.96,3.955,3.955,31
20130701|2013-05-07 23:30,8,3.96,3.962,3.957,3.96,17
20130701|2013-05-08 00:00,8,3.96,3.96,3.96,3.96,1
20130701|2013-05-08 00:30,8,3.958,3.958,3.953,3.953,3
20130701|2013-05-08 01:00,8,3.951,3.953,3.951,3.951,17
20130701|2013-05-08 01:30,8,3.952,3.952,3.95,3.951,19
20130701|2013-05-08 02:00,8,3.952,3.953,3.95,3.95,8
20130701|2013-05-08 02:30,8,3.953,3.956,3.952,3.954,21
20130701|2013-05-08 03:00,8,3.951,3.954,3.95,3.953,10
20130701|2013-05-08 03:30,8,3.953,3.955,3.953,3.955,4
20130701|2013-05-08 04:00,8,3.955,3.955,3.952,3.953,8
20130701|2013-05-08 04:30,8,3.953,3.962,3.953,3.962,23
20130701|2013-05-08 05:00,8,3.959,3.959,3.951,3.957,38
20130701|2013-05-08 05:30,8,3.96,3.978,3.956,3.978,57
20130701|2013-05-08 06:00,8,3.978,3.983,3.971,3.981,53
20130701|2013-05-08 06:30,8,3.982,4.001,3.982,4.001,209
20130701|2013-05-08 07:00,8,4.003,4.011,3.992,4.009,112
20130701|2013-05-08 07:30,8,4.005,4.018,4.004,4.009,443
20130701|2013-05-08 08:00,8,4.011,4.027,4,4.023,2172
20130701|2013-05-08 08:30,8,4.022,4.024,4.006,4.02,543
20130701|2013-05-08 09:00,8,4.016,4.021,3.998,4,956
20130701|2013-05-08 09:30,8,4.001,4.003,3.988,3.994,639
20130701|2013-05-08 10:00,8,3.994,4.017,3.991,4.017,618
20130701|2013-05-08 10:30,8,4.017,4.018,4.005,4.012,393
20130701|2013-05-08 11:00,8,4.011,4.013,4,4.003,292
20130701|2013-05-08 11:30,8,4,4.019,3.996,4.017,392
20130701|2013-05-08 12:00,8,4.016,4.017,4.004,4.01,246
20130701|2013-05-08 12:30,8,4.011,4.023,4.006,4.018,265
20130701|2013-05-08 13:00,8,4.018,4.04,4.014,4.028,1117
20130701|2013-05-08 13:30,8,4.028,4.031,4.025,4.026,291
20130701|2013-05-08 14:00,8,4.025,4.035,4.025,4.034,53
20130701|2013-05-08 14:30,8,4.033,4.034,4.028,4.034,71
20130701|2013-05-08 15:00,8,4.033,4.035,4.025,4.027,366
20130701|2013-05-08 15:30,8,4.027,4.03,4.024,4.024,186
20130701|2013-05-08 16:00,8,4.025,4.025,4.018,4.018,45
20130701|2013-05-08 17:00,9,4.022,4.025,4.013,4.013,90
20130701|2013-05-08 17:30,9,4.011,4.011,4.008,4.009,15
20130701|2013-05-08 18:00,9,4.004,4.004,3.999,4,18
20130701|2013-05-08 18:30,9,4.002,4.011,4.002,4.011,23
20130701|2013-05-08 19:00,9,4.005,4.009,3.998,3.999,19
20130701|2013-05-08 19:30,9,3.999,4.001,3.994,3.994,9
20130701|2013-05-08 20:30,9,3.996,3.996,3.996,3.996,1
20130701|2013-05-08 21:00,9,3.999,4,3.999,4,4
20130701|2013-05-08 21:30,9,3.999,3.999,3.999,3.999,2
20130701|2013-05-08 22:00,9,3.999,3.999,3.998,3.998,3
20130701|2013-05-08 22:30,9,3.999,3.999,3.998,3.998,15
20130701|2013-05-08 23:00,9,3.998,3.999,3.998,3.998,13
20130701|2013-05-08 23:30,9,3.995,3.995,3.984,3.984,18
20130701|2013-05-09 00:00,9,3.983,3.986,3.983,3.984,9
20130701|2013-05-09 00:30,9,3.984,3.984,3.981,3.981,10
20130701|2013-05-09 01:00,9,3.98,3.98,3.979,3.979,16
20130701|2013-05-09 01:30,9,3.98,3.98,3.978,3.98,64
20130701|2013-05-09 02:00,9,3.979,3.981,3.975,3.975,66
20130701|2013-05-09 02:30,9,3.977,3.981,3.977,3.979,7
20130701|2013-05-09 03:00,9,3.982,3.984,3.98,3.984,12
20130701|2013-05-09 03:30,9,3.983,3.985,3.983,3.984,38
20130701|2013-05-09 04:00,9,3.983,3.983,3.98,3.98,4
20130701|2013-05-09 04:30,9,3.98,3.982,3.98,3.982,2
20130701|2013-05-09 05:00,9,3.982,4,3.982,3.998,54
20130701|2013-05-09 05:30,9,3.998,4,3.992,3.998,58
20130701|2013-05-09 06:00,9,4.001,4.005,3.99,3.995,156
20130701|2013-05-09 06:30,9,3.995,4.014,3.988,4.007,97
20130701|2013-05-09 07:00,9,4.007,4.015,3.992,3.994,166
20130701|2013-05-09 07:30,9,3.996,4.025,3.996,4.022,766
20130701|2013-05-09 08:00,9,4.021,4.022,4.003,4.012,776
20130701|2013-05-09 08:30,9,4.01,4.022,4.01,4.015,1351
20130701|2013-05-09 09:00,9,4.015,4.015,3.951,3.957,1216
20130701|2013-05-09 09:30,9,3.953,4.021,3.935,4.008,4442
20130701|2013-05-09 10:00,9,4.01,4.046,4.007,4.031,1735
20130701|2013-05-09 10:30,9,4.031,4.065,4.029,4.059,1547
20130701|2013-05-09 11:00,9,4.062,4.07,4.034,4.04,964
20130701|2013-05-09 11:30,9,4.036,4.044,4.032,4.038,355
20130701|2013-05-09 12:00,9,4.035,4.036,4.022,4.024,407
20130701|2013-05-09 12:30,9,4.024,4.049,4.024,4.047,865
20130701|2013-05-09 13:00,9,4.046,4.055,4.03,4.032,766
20130701|2013-05-09 13:30,9,4.03,4.031,4.023,4.027,250
20130701|2013-05-09 14:00,9,4.026,4.033,4.024,4.028,95
20130701|2013-05-09 14:30,9,4.029,4.031,4.024,4.027,79
20130701|2013-05-09 15:00,9,4.027,4.029,4.026,4.026,53
20130701|2013-05-09 15:30,9,4.025,4.026,4.021,4.021,43
20130701|2013-05-09 16:00,9,4.02,4.02,4.017,4.017,33
20130701|2013-05-09 17:00,10,4.005,4.005,4.003,4.003,4
20130701|2013-05-09 17:30,10,4.005,4.005,4.005,4.005,5
20130701|2013-05-09 18:00,10,4.006,4.009,4.004,4.004,16
20130701|2013-05-09 19:00,10,4.008,4.008,4.008,4.008,1
20130701|2013-05-09 19:30,10,4.006,4.006,4.006,4.006,1
20130701|2013-05-09 20:00,10,4.006,4.006,4.003,4.003,4
20130701|2013-05-09 20:30,10,4.004,4.005,4.001,4.001,3
20130701|2013-05-09 21:00,10,4,4,3.999,3.999,2
20130701|2013-05-09 21:30,10,4.001,4.001,4.001,4.001,1
20130701|2013-05-09 22:00,10,4.007,4.009,4.007,4.009,2
20130701|2013-05-09 22:30,10,4.01,4.01,4.01,4.01,1
20130701|2013-05-09 23:30,10,4.01,4.01,4.008,4.008,2
20130701|2013-05-10 00:00,10,4.002,4.002,4.002,4.002,1
20130701|2013-05-10 00:30,10,4.005,4.005,4,4,6
20130701|2013-05-10 01:00,10,4.003,4.003,3.996,3.996,2
20130701|2013-05-10 01:30,10,3.994,3.996,3.993,3.996,5
20130701|2013-05-10 02:00,10,3.996,3.996,3.996,3.996,3
20130701|2013-05-10 02:30,10,3.996,3.996,3.99,3.991,14
20130701|2013-05-10 03:00,10,3.992,3.993,3.991,3.991,9
20130701|2013-05-10 03:30,10,3.991,3.991,3.991,3.991,1
20130701|2013-05-10 04:00,10,3.994,4.002,3.993,3.994,62
20130701|2013-05-10 04:30,10,3.996,4,3.993,3.995,26
20130701|2013-05-10 05:00,10,3.995,3.995,3.992,3.992,7
20130701|2013-05-10 05:30,10,3.998,4,3.996,4,13
20130701|2013-05-10 06:00,10,4,4.006,3.993,4.004,80
20130701|2013-05-10 06:30,10,4.004,4.033,4.002,4.027,130
20130701|2013-05-10 07:00,10,4.026,4.038,4.022,4.03,169
20130701|2013-05-10 07:30,10,4.032,4.059,4.023,4.043,609
20130701|2013-05-10 08:00,10,4.043,4.05,4.014,4.025,1304
20130701|2013-05-10 08:30,10,4.026,4.05,4.022,4.037,1407
20130701|2013-05-10 09:00,10,4.038,4.048,4.026,4.034,748
20130701|2013-05-10 09:30,10,4.034,4.036,4.02,4.028,917
20130701|2013-05-10 10:00,10,4.028,4.028,4.008,4.015,528
20130701|2013-05-10 10:30,10,4.015,4.016,4.003,4.003,434
20130701|2013-05-10 11:00,10,4.004,4.005,3.977,3.979,1149
20130701|2013-05-10 11:30,10,3.978,3.986,3.963,3.973,912
20130701|2013-05-10 12:00,10,3.973,3.989,3.966,3.967,880
20130701|2013-05-10 12:30,10,3.967,3.974,3.957,3.959,737
20130701|2013-05-10 13:00,10,3.959,3.975,3.956,3.957,1887
20130701|2013-05-10 13:30,10,3.957,3.964,3.956,3.961,561
20130701|2013-05-10 14:00,10,3.96,3.962,3.958,3.958,111
20130701|2013-05-10 14:30,10,3.959,3.962,3.958,3.962,46
20130701|2013-05-10 15:00,10,3.963,3.966,3.959,3.961,73
20130701|2013-05-10 15:30,10,3.957,3.957,3.95,3.95,23
20130701|2013-05-10 16:00,10,3.95,3.956,3.95,3.956,30
20130701|2013-05-12 17:00,13,3.949,3.954,3.947,3.951,168
20130701|2013-05-12 17:30,13,3.951,3.952,3.949,3.951,17
20130701|2013-05-12 18:00,13,3.951,3.951,3.95,3.95,30
20130701|2013-05-12 18:30,13,3.95,3.95,3.947,3.947,10
20130701|2013-05-12 19:00,13,3.946,3.949,3.944,3.946,29
20130701|2013-05-12 19:30,13,3.946,3.946,3.946,3.946,3
20130701|2013-05-12 20:00,13,3.947,3.947,3.944,3.944,24
20130701|2013-05-12 20:30,13,3.943,3.944,3.938,3.938,6
20130701|2013-05-12 21:00,13,3.937,3.942,3.937,3.938,153
20130701|2013-05-12 21:30,13,3.938,3.938,3.937,3.937,4
20130701|2013-05-12 22:00,13,3.937,3.939,3.937,3.937,12
20130701|2013-05-12 22:30,13,3.939,3.94,3.937,3.938,91
20130701|2013-05-12 23:00,13,3.941,3.941,3.937,3.937,3
20130701|2013-05-12 23:30,13,3.938,3.94,3.935,3.938,23
20130701|2013-05-13 00:00,13,3.937,3.939,3.935,3.935,10
20130701|2013-05-13 00:30,13,3.935,3.946,3.935,3.942,49
20130701|2013-05-13 01:00,13,3.942,3.942,3.936,3.936,8
20130701|2013-05-13 01:30,13,3.934,3.946,3.933,3.946,30
20130701|2013-05-13 02:00,13,3.943,3.945,3.941,3.942,46
20130701|2013-05-13 02:30,13,3.94,3.942,3.936,3.937,36
20130701|2013-05-13 03:00,13,3.939,3.939,3.935,3.937,62
20130701|2013-05-13 03:30,13,3.937,3.948,3.937,3.945,44
20130701|2013-05-13 04:00,13,3.944,3.947,3.941,3.944,87
20130701|2013-05-13 04:30,13,3.944,3.949,3.94,3.948,111
20130701|2013-05-13 05:00,13,3.947,3.952,3.939,3.95,155
20130701|2013-05-13 05:30,13,3.95,3.956,3.949,3.956,99
20130701|2013-05-13 06:00,13,3.956,3.963,3.956,3.96,200
20130701|2013-05-13 06:30,13,3.961,3.973,3.96,3.972,616
20130701|2013-05-13 07:00,13,3.971,3.98,3.966,3.975,581
20130701|2013-05-13 07:30,13,3.974,3.996,3.968,3.985,725
20130701|2013-05-13 08:00,13,3.986,3.999,3.973,3.997,1454
20130701|2013-05-13 08:30,13,3.997,4.02,3.987,4.018,2271
20130701|2013-05-13 09:00,13,4.02,4.025,4.009,4.012,1158
20130701|2013-05-13 09:30,13,4.013,4.017,4.006,4.013,558
20130701|2013-05-13 10:00,13,4.014,4.019,3.99,3.99,785
20130701|2013-05-13 10:30,13,3.99,4.01,3.988,4.001,786
20130701|2013-05-13 11:00,13,4.001,4.01,3.98,3.984,676
20130701|2013-05-13 11:30,13,3.983,3.995,3.981,3.991,571
20130701|2013-05-13 12:00,13,3.991,3.993,3.959,3.965,918
20130701|2013-05-13 12:30,13,3.965,3.977,3.959,3.964,453
20130701|2013-05-13 13:00,13,3.965,3.975,3.96,3.969,1231
20130701|2013-05-13 13:30,13,3.971,3.984,3.966,3.978,797
20130701|2013-05-13 14:00,13,3.974,3.983,3.973,3.976,174
20130701|2013-05-13 14:30,13,3.977,3.981,3.973,3.976,195
20130701|2013-05-13 15:00,13,3.975,3.98,3.975,3.975,142
20130701|2013-05-13 15:30,13,3.974,3.975,3.97,3.975,17
20130701|2013-05-13 16:00,13,3.971,3.981,3.971,3.981,46
20130701|2013-05-13 17:00,14,3.99,3.99,3.971,3.971,6
20130701|2013-05-13 17:30,14,3.973,3.973,3.973,3.973,1
20130701|2013-05-13 18:00,14,3.983,3.983,3.983,3.983,3
20130701|2013-05-13 18:30,14,3.981,3.981,3.981,3.981,1
20130701|2013-05-13 19:00,14,3.988,3.988,3.987,3.987,2
20130701|2013-05-13 19:30,14,3.985,3.985,3.983,3.983,2
20130701|2013-05-13 20:30,14,3.986,3.986,3.984,3.984,5
20130701|2013-05-13 21:00,14,3.982,3.982,3.982,3.982,1
20130701|2013-05-13 23:00,14,3.973,3.973,3.973,3.973,1
20130701|2013-05-13 23:30,14,3.976,3.978,3.976,3.978,3
20130701|2013-05-14 01:00,14,3.979,3.984,3.979,3.984,16
20130701|2013-05-14 01:30,14,3.979,3.979,3.973,3.973,2
20130701|2013-05-14 02:00,14,3.974,3.976,3.972,3.976,5
20130701|2013-05-14 02:30,14,3.976,3.976,3.974,3.974,7
20130701|2013-05-14 03:00,14,3.973,3.974,3.973,3.973,7
20130701|2013-05-14 03:30,14,3.973,3.975,3.972,3.975,7
20130701|2013-05-14 04:00,14,3.975,3.982,3.975,3.982,8
20130701|2013-05-14 04:30,14,3.98,3.985,3.975,3.985,17
20130701|2013-05-14 05:00,14,3.986,3.991,3.986,3.987,115
20130701|2013-05-14 05:30,14,3.987,3.989,3.986,3.987,13
20130701|2013-05-14 06:00,14,3.987,3.987,3.985,3.985,18
20130701|2013-05-14 06:30,14,3.984,4.004,3.979,4.002,164
20130701|2013-05-14 07:00,14,4.003,4.027,3.999,4.02,921
20130701|2013-05-14 07:30,14,4.019,4.02,4.01,4.017,255
20130701|2013-05-14 08:00,14,4.018,4.04,4.015,4.04,1779
20130701|2013-05-14 08:30,14,4.04,4.053,4.033,4.037,1782
20130701|2013-05-14 09:00,14,4.037,4.04,4.027,4.03,784
20130701|2013-05-14 09:30,14,4.03,4.051,4.025,4.028,1205
20130701|2013-05-14 10:00,14,4.029,4.035,4.021,4.029,954
20130701|2013-05-14 10:30,14,4.027,4.035,4.022,4.031,495
20130701|2013-05-14 11:00,14,4.03,4.031,4.019,4.028,775
20130701|2013-05-14 11:30,14,4.027,4.04,4.026,4.035,563
20130701|2013-05-14 12:00,14,4.034,4.044,4.031,4.044,404
20130701|2013-05-14 12:30,14,4.042,4.049,4.033,4.047,816
20130701|2013-05-14 13:00,14,4.047,4.072,4.042,4.063,1760
20130701|2013-05-14 13:30,14,4.063,4.063,4.055,4.06,407
20130701|2013-05-14 14:00,14,4.057,4.061,4.057,4.061,139
20130701|2013-05-14 14:30,14,4.058,4.063,4.058,4.061,196
20130701|2013-05-14 15:00,14,4.06,4.068,4.059,4.064,106
20130701|2013-05-14 15:30,14,4.062,4.07,4.061,4.067,36
20130701|2013-05-14 16:00,14,4.066,4.069,4.065,4.065,4
20130701|2013-05-14 18:00,15,4.065,4.065,4.064,4.064,13
20130701|2013-05-14 18:30,15,4.071,4.074,4.071,4.071,7
20130701|2013-05-14 19:30,15,4.072,4.073,4.072,4.072,6
20130701|2013-05-14 20:00,15,4.068,4.068,4.062,4.062,29
20130701|2013-05-14 20:30,15,4.061,4.061,4.061,4.061,2
20130701|2013-05-14 21:30,15,4.059,4.059,4.059,4.059,1
20130701|2013-05-14 22:00,15,4.058,4.058,4.058,4.058,5
20130701|2013-05-14 22:30,15,4.058,4.06,4.058,4.06,4
20130701|2013-05-14 23:00,15,4.059,4.059,4.057,4.057,2
20130701|2013-05-14 23:30,15,4.056,4.06,4.056,4.057,4
20130701|2013-05-15 00:00,15,4.055,4.058,4.055,4.055,20
20130701|2013-05-15 00:30,15,4.055,4.056,4.055,4.056,2
20130701|2013-05-15 01:00,15,4.056,4.056,4.054,4.055,9
20130701|2013-05-15 01:30,15,4.058,4.062,4.058,4.062,14
20130701|2013-05-15 02:00,15,4.062,4.069,4.062,4.067,33
20130701|2013-05-15 02:30,15,4.067,4.07,4.065,4.07,66
20130701|2013-05-15 03:00,15,4.071,4.075,4.071,4.073,42
20130701|2013-05-15 03:30,15,4.073,4.074,4.068,4.074,104
20130701|2013-05-15 04:00,15,4.073,4.073,4.07,4.071,50
20130701|2013-05-15 04:30,15,4.072,4.086,4.072,4.083,113
20130701|2013-05-15 05:00,15,4.081,4.089,4.081,4.084,62
20130701|2013-05-15 05:30,15,4.084,4.088,4.081,4.085,43
20130701|2013-05-15 06:00,15,4.086,4.089,4.085,4.085,63
20130701|2013-05-15 06:30,15,4.083,4.087,4.071,4.083,81
20130701|2013-05-15 07:00,15,4.086,4.099,4.084,4.09,439
20130701|2013-05-15 07:30,15,4.087,4.115,4.083,4.108,700
20130701|2013-05-15 08:00,15,4.103,4.119,4.098,4.111,1255
20130701|2013-05-15 08:30,15,4.109,4.113,4.09,4.098,620
20130701|2013-05-15 09:00,15,4.1,4.109,4.091,4.096,668
20130701|2013-05-15 09:30,15,4.095,4.104,4.088,4.099,695
20130701|2013-05-15 10:00,15,4.098,4.105,4.086,4.105,552
20130701|2013-05-15 10:30,15,4.106,4.118,4.104,4.112,762
20130701|2013-05-15 11:00,15,4.112,4.117,4.107,4.114,565
20130701|2013-05-15 11:30,15,4.115,4.12,4.107,4.111,649
20130701|2013-05-15 12:00,15,4.111,4.118,4.093,4.098,736
20130701|2013-05-15 12:30,15,4.1,4.112,4.095,4.106,663
20130701|2013-05-15 13:00,15,4.107,4.116,4.101,4.112,1565
20130701|2013-05-15 13:30,15,4.114,4.114,4.106,4.107,371
20130701|2013-05-15 14:00,15,4.107,4.115,4.107,4.113,141
20130701|2013-05-15 14:30,15,4.112,4.121,4.112,4.118,251
20130701|2013-05-15 15:00,15,4.12,4.122,4.112,4.112,188
20130701|2013-05-15 15:30,15,4.114,4.115,4.111,4.115,9
20130701|2013-05-15 16:00,15,4.118,4.118,4.116,4.116,3
20130701|2013-05-15 17:00,16,4.122,4.139,4.122,4.131,94
20130701|2013-05-15 17:30,16,4.13,4.131,4.123,4.13,17
20130701|2013-05-15 18:00,16,4.127,4.132,4.127,4.131,6
20130701|2013-05-15 18:30,16,4.133,4.133,4.125,4.126,9
20130701|2013-05-15 19:00,16,4.122,4.122,4.122,4.122,1
20130701|2013-05-15 20:00,16,4.122,4.122,4.122,4.122,1
20130701|2013-05-15 20:30,16,4.121,4.121,4.117,4.117,7
20130701|2013-05-15 21:00,16,4.117,4.117,4.116,4.116,2
20130701|2013-05-15 21:30,16,4.115,4.123,4.115,4.12,10
20130701|2013-05-15 22:00,16,4.116,4.117,4.116,4.117,7
20130701|2013-05-15 23:00,16,4.114,4.114,4.109,4.109,5
20130701|2013-05-15 23:30,16,4.105,4.109,4.102,4.105,15
20130701|2013-05-16 00:00,16,4.105,4.13,4.105,4.129,37
20130701|2013-05-16 00:30,16,4.131,4.135,4.13,4.13,26
20130701|2013-05-16 01:00,16,4.126,4.126,4.12,4.12,6
20130701|2013-05-16 01:30,16,4.122,4.126,4.122,4.125,16
20130701|2013-05-16 02:00,16,4.126,4.128,4.125,4.127,45
20130701|2013-05-16 02:30,16,4.13,4.134,4.13,4.131,38
20130701|2013-05-16 03:00,16,4.132,4.133,4.122,4.122,18
20130701|2013-05-16 03:30,16,4.123,4.124,4.117,4.121,14
20130701|2013-05-16 04:00,16,4.121,4.132,4.121,4.13,49
20130701|2013-05-16 04:30,16,4.129,4.129,4.122,4.127,13
20130701|2013-05-16 05:00,16,4.125,4.128,4.125,4.128,5
20130701|2013-05-16 05:30,16,4.127,4.127,4.105,4.105,26
20130701|2013-05-16 06:00,16,4.105,4.112,4.104,4.108,187
20130701|2013-05-16 06:30,16,4.107,4.122,4.099,4.107,93
20130701|2013-05-16 07:00,16,4.105,4.11,4.093,4.11,229
20130701|2013-05-16 07:30,16,4.108,4.11,4.096,4.096,129
20130701|2013-05-16 08:00,16,4.098,4.098,4.073,4.078,1053
20130701|2013-05-16 08:30,16,4.077,4.083,4.073,4.076,735
20130701|2013-05-16 09:00,16,4.076,4.076,4.046,4.047,1978
20130701|2013-05-16 09:30,16,4.049,4.051,3.978,3.985,6274
20130701|2013-05-16 10:00,16,3.982,3.989,3.963,3.986,2436
20130701|2013-05-16 10:30,16,3.987,3.991,3.969,3.983,1664
20130701|2013-05-16 11:00,16,3.983,3.993,3.975,3.98,761
20130701|2013-05-16 11:30,16,3.981,3.985,3.959,3.967,1179
20130701|2013-05-16 12:00,16,3.966,3.985,3.963,3.982,919
20130701|2013-05-16 12:30,16,3.982,3.99,3.971,3.975,1128
20130701|2013-05-16 13:00,16,3.975,3.987,3.967,3.983,2060
20130701|2013-05-16 13:30,16,3.984,3.989,3.978,3.986,318
20130701|2013-05-16 14:00,16,3.99,3.995,3.986,3.987,221
20130701|2013-05-16 14:30,16,3.987,3.991,3.984,3.99,219
20130701|2013-05-16 15:00,16,3.99,3.99,3.982,3.985,88
20130701|2013-05-16 15:30,16,3.984,3.986,3.98,3.98,30
20130701|2013-05-16 16:00,16,3.988,3.99,3.988,3.99,10
20130701|2013-05-16 17:00,17,3.987,3.993,3.987,3.993,26
20130701|2013-05-16 17:30,17,3.997,3.998,3.995,3.996,13
20130701|2013-05-16 18:00,17,3.996,3.996,3.996,3.996,1
20130701|2013-05-16 18:30,17,3.994,3.994,3.982,3.982,26
20130701|2013-05-16 19:00,17,3.982,3.989,3.982,3.989,18
20130701|2013-05-16 19:30,17,3.988,3.99,3.988,3.99,3
20130701|2013-05-16 20:00,17,3.986,3.986,3.985,3.985,3
20130701|2013-05-16 20:30,17,3.99,3.992,3.99,3.992,5
20130701|2013-05-16 21:00,17,3.986,3.986,3.985,3.985,4
20130701|2013-05-16 21:30,17,3.985,3.985,3.984,3.984,8
20130701|2013-05-16 22:00,17,3.984,3.984,3.984,3.984,1
20130701|2013-05-16 22:30,17,3.985,3.985,3.983,3.983,3
20130701|2013-05-16 23:00,17,3.982,3.982,3.982,3.982,5
20130701|2013-05-16 23:30,17,3.98,3.987,3.974,3.987,29
20130701|2013-05-17 00:00,17,3.989,3.991,3.986,3.991,11
20130701|2013-05-17 00:30,17,3.991,3.991,3.989,3.99,16
20130701|2013-05-17 01:00,17,3.988,3.988,3.987,3.987,5
20130701|2013-05-17 01:30,17,3.987,3.987,3.982,3.982,12
20130701|2013-05-17 02:00,17,3.984,3.986,3.981,3.986,35
20130701|2013-05-17 02:30,17,3.986,3.989,3.986,3.988,11
20130701|2013-05-17 03:00,17,3.988,3.988,3.985,3.986,11
20130701|2013-05-17 03:30,17,3.984,3.985,3.982,3.984,24
20130701|2013-05-17 04:00,17,3.985,3.988,3.982,3.988,30
20130701|2013-05-17 04:30,17,3.987,3.991,3.987,3.989,87
20130701|2013-05-17 05:00,17,3.982,3.983,3.965,3.972,121
20130701|2013-05-17 05:30,17,3.973,3.991,3.973,3.989,106
20130701|2013-05-17 06:00,17,3.986,3.996,3.986,3.99,40
20130701|2013-05-17 06:30,17,3.989,4.004,3.989,4.004,360
20130701|2013-05-17 07:00,17,4.003,4.026,3.995,4.015,725
20130701|2013-05-17 07:30,17,4.011,4.025,4.011,4.014,670
20130701|2013-05-17 08:00,17,4.015,4.017,3.983,3.987,1515
20130701|2013-05-17 08:30,17,3.986,4.015,3.984,4,1432
20130701|2013-05-17 09:00,17,4.001,4.022,3.995,4.013,889
20130701|2013-05-17 09:30,17,4.015,4.02,3.995,4.003,976
20130701|2013-05-17 10:00,17,4.003,4.013,3.996,4.008,1777
20130701|2013-05-17 10:30,17,4.008,4.014,4.005,4.008,880
20130701|2013-05-17 11:00,17,4.007,4.015,4.003,4.006,670
20130701|2013-05-17 11:30,17,4.005,4.014,4,4.01,536
20130701|2013-05-17 12:00,17,4.013,4.043,4.013,4.039,1030
20130701|2013-05-17 12:30,17,4.038,4.144,4.034,4.102,6287
20130701|2013-05-17 13:00,17,4.104,4.115,4.085,4.107,2643
20130701|2013-05-17 13:30,17,4.109,4.109,4.1,4.103,591
20130701|2013-05-17 14:00,17,4.103,4.108,4.101,4.101,269
20130701|2013-05-17 14:30,17,4.101,4.108,4.101,4.103,240
20130701|2013-05-17 15:00,17,4.104,4.106,4.102,4.105,84
20130701|2013-05-17 15:30,17,4.103,4.109,4.102,4.109,36
20130701|2013-05-17 16:00,17,4.105,4.105,4.105,4.105,1
20130701|2013-05-19 17:00,20,4.132,4.181,4.132,4.165,225
20130701|2013-05-19 17:30,20,4.169,4.178,4.169,4.175,55
20130701|2013-05-19 18:00,20,4.178,4.178,4.172,4.172,21
20130701|2013-05-19 18:30,20,4.172,4.175,4.16,4.163,91
20130701|2013-05-19 19:00,20,4.158,4.161,4.158,4.158,49
20130701|2013-05-19 19:30,20,4.159,4.16,4.157,4.16,23
20130701|2013-05-19 20:00,20,4.162,4.164,4.158,4.158,8
20130701|2013-05-19 20:30,20,4.169,4.169,4.158,4.16,30
20130701|2013-05-19 21:00,20,4.16,4.16,4.155,4.155,11
20130701|2013-05-19 21:30,20,4.158,4.158,4.158,4.158,4
20130701|2013-05-19 22:00,20,4.158,4.158,4.158,4.158,3
20130701|2013-05-19 22:30,20,4.157,4.16,4.157,4.159,6
20130701|2013-05-19 23:00,20,4.158,4.158,4.158,4.158,4
20130701|2013-05-19 23:30,20,4.156,4.17,4.156,4.168,24
20130701|2013-05-20 00:00,20,4.168,4.173,4.168,4.173,8
20130701|2013-05-20 00:30,20,4.173,4.175,4.172,4.173,24
20130701|2013-05-20 01:00,20,4.17,4.17,4.168,4.169,6
20130701|2013-05-20 01:30,20,4.169,4.175,4.169,4.175,93
20130701|2013-05-20 02:00,20,4.175,4.181,4.173,4.179,161
20130701|2013-05-20 02:30,20,4.178,4.182,4.177,4.18,60
20130701|2013-05-20 03:00,20,4.18,4.182,4.179,4.181,152
20130701|2013-05-20 03:30,20,4.179,4.182,4.179,4.181,144
20130701|2013-05-20 04:00,20,4.18,4.198,4.179,4.196,194
20130701|2013-05-20 04:30,20,4.197,4.2,4.197,4.199,407
20130701|2013-05-20 05:00,20,4.199,4.199,4.183,4.189,129
20130701|2013-05-20 05:30,20,4.19,4.198,4.151,4.154,228
20130701|2013-05-20 06:00,20,4.155,4.165,4.153,4.16,94
20130701|2013-05-20 06:30,20,4.158,4.191,4.147,4.189,242
20130701|2013-05-20 07:00,20,4.187,4.19,4.16,4.168,527
20130701|2013-05-20 07:30,20,4.171,4.192,4.167,4.176,1367
20130701|2013-05-20 08:00,20,4.174,4.207,4.169,4.191,2207
20130701|2013-05-20 08:30,20,4.192,4.192,4.172,4.186,1475
20130701|2013-05-20 09:00,20,4.187,4.19,4.169,4.181,1443
20130701|2013-05-20 09:30,20,4.182,4.195,4.176,4.184,935
20130701|2013-05-20 10:00,20,4.186,4.191,4.174,4.19,621
20130701|2013-05-20 10:30,20,4.19,4.195,4.178,4.178,655
20130701|2013-05-20 11:00,20,4.177,4.19,4.175,4.184,664
20130701|2013-05-20 11:30,20,4.185,4.193,4.18,4.184,773
20130701|2013-05-20 12:00,20,4.185,4.188,4.177,4.185,656
20130701|2013-05-20 12:30,20,4.184,4.189,4.151,4.162,2321
20130701|2013-05-20 13:00,20,4.161,4.166,4.113,4.141,3092
20130701|2013-05-20 13:30,20,4.141,4.148,4.135,4.141,367
20130701|2013-05-20 14:00,20,4.141,4.145,4.138,4.138,172
20130701|2013-05-20 14:30,20,4.141,4.142,4.132,4.135,63
20130701|2013-05-20 15:00,20,4.137,4.142,4.136,4.141,98
20130701|2013-05-20 15:30,20,4.144,4.144,4.133,4.141,28
20130701|2013-05-20 16:00,20,4.145,4.146,4.14,4.14,12
20130701|2013-05-20 17:00,21,4.135,4.139,4.131,4.131,10
20130701|2013-05-20 17:30,21,4.138,4.141,4.138,4.141,3
20130701|2013-05-20 18:00,21,4.138,4.142,4.138,4.142,6
20130701|2013-05-20 18:30,21,4.143,4.143,4.143,4.143,1
20130701|2013-05-20 19:00,21,4.146,4.148,4.146,4.148,2
20130701|2013-05-20 19:30,21,4.146,4.146,4.145,4.145,3
20130701|2013-05-20 20:00,21,4.149,4.152,4.146,4.146,38
20130701|2013-05-20 20:30,21,4.146,4.147,4.146,4.147,6
20130701|2013-05-20 21:30,21,4.148,4.148,4.148,4.148,1
20130701|2013-05-20 22:00,21,4.151,4.155,4.151,4.155,9
20130701|2013-05-20 22:30,21,4.154,4.154,4.153,4.153,5
20130701|2013-05-20 23:30,21,4.155,4.158,4.155,4.158,24
20130701|2013-05-21 00:00,21,4.154,4.156,4.154,4.156,7
20130701|2013-05-21 00:30,21,4.152,4.153,4.129,4.132,22
20130701|2013-05-21 01:00,21,4.131,4.132,4.131,4.132,3
20130701|2013-05-21 01:30,21,4.139,4.144,4.137,4.137,16
20130701|2013-05-21 02:00,21,4.139,4.144,4.136,4.142,34
20130701|2013-05-21 02:30,21,4.142,4.147,4.142,4.147,9
20130701|2013-05-21 03:00,21,4.149,4.149,4.142,4.142,13
20130701|2013-05-21 03:30,21,4.141,4.145,4.132,4.133,54
20130701|2013-05-21 04:00,21,4.134,4.136,4.133,4.135,67
20130701|2013-05-21 04:30,21,4.134,4.148,4.134,4.146,99
20130701|2013-05-21 05:00,21,4.146,4.173,4.146,4.173,72
20130701|2013-05-21 05:30,21,4.171,4.172,4.161,4.163,125
20130701|2013-05-21 06:00,21,4.165,4.177,4.165,4.17,83
20130701|2013-05-21 06:30,21,4.168,4.192,4.168,4.192,439
20130701|2013-05-21 07:00,21,4.19,4.223,4.185,4.21,1723
20130701|2013-05-21 07:30,21,4.21,4.213,4.198,4.198,807
20130701|2013-05-21 08:00,21,4.199,4.219,4.199,4.209,2318
20130701|2013-05-21 08:30,21,4.207,4.221,4.203,4.216,2455
20130701|2013-05-21 09:00,21,4.216,4.233,4.216,4.226,3092
20130701|2013-05-21 09:30,21,4.226,4.23,4.219,4.223,1845
20130701|2013-05-21 10:00,21,4.224,4.226,4.212,4.22,1336
20130701|2013-05-21 10:30,21,4.22,4.224,4.201,4.209,1472
20130701|2013-05-21 11:00,21,4.21,4.218,4.203,4.217,762
20130701|2013-05-21 11:30,21,4.218,4.242,4.215,4.241,2676
20130701|2013-05-21 12:00,21,4.24,4.244,4.231,4.238,2152
20130701|2013-05-21 12:30,21,4.237,4.253,4.232,4.247,2209
20130701|2013-05-21 13:00,21,4.248,4.257,4.232,4.239,3132
20130701|2013-05-21 13:30,21,4.24,4.242,4.236,4.239,717
20130701|2013-05-21 14:00,21,4.237,4.239,4.235,4.236,102
20130701|2013-05-21 14:30,21,4.236,4.241,4.235,4.24,145
20130701|2013-05-21 15:00,21,4.239,4.241,4.237,4.237,22
20130701|2013-05-21 15:30,21,4.234,4.244,4.234,4.244,509
20130701|2013-05-21 16:00,21,4.24,4.24,4.236,4.236,26
20130701|2013-05-21 17:00,22,4.237,4.246,4.232,4.246,37
20130701|2013-05-21 17:30,22,4.246,4.247,4.245,4.245,10
20130701|2013-05-21 18:00,22,4.244,4.245,4.244,4.245,26
20130701|2013-05-21 18:30,22,4.245,4.246,4.244,4.245,19
20130701|2013-05-21 19:00,22,4.246,4.246,4.244,4.246,10
20130701|2013-05-21 19:30,22,4.244,4.244,4.243,4.243,7
20130701|2013-05-21 20:00,22,4.243,4.246,4.24,4.244,37
20130701|2013-05-21 20:30,22,4.244,4.246,4.242,4.246,14
20130701|2013-05-21 21:00,22,4.245,4.245,4.245,4.245,4
20130701|2013-05-21 21:30,22,4.243,4.247,4.243,4.244,50
20130701|2013-05-21 22:00,22,4.243,4.244,4.243,4.244,3
20130701|2013-05-21 22:30,22,4.243,4.246,4.243,4.245,18
20130701|2013-05-21 23:00,22,4.246,4.246,4.243,4.246,9
20130701|2013-05-21 23:30,22,4.243,4.247,4.242,4.245,28
20130701|2013-05-22 00:00,22,4.245,4.26,4.245,4.259,163
20130701|2013-05-22 00:30,22,4.259,4.273,4.259,4.273,42
20130701|2013-05-22 01:00,22,4.273,4.274,4.269,4.27,105
20130701|2013-05-22 01:30,22,4.269,4.271,4.265,4.271,72
20130701|2013-05-22 02:00,22,4.271,4.273,4.265,4.273,139
20130701|2013-05-22 02:30,22,4.271,4.273,4.266,4.27,94
20130701|2013-05-22 03:00,22,4.269,4.27,4.261,4.263,125
20130701|2013-05-22 03:30,22,4.263,4.272,4.263,4.268,71
20130701|2013-05-22 04:00,22,4.267,4.273,4.266,4.271,120
20130701|2013-05-22 04:30,22,4.272,4.273,4.269,4.269,81
20130701|2013-05-22 05:00,22,4.268,4.273,4.264,4.271,146
20130701|2013-05-22 05:30,22,4.272,4.272,4.24,4.249,265
20130701|2013-05-22 06:00,22,4.247,4.251,4.23,4.237,255
20130701|2013-05-22 06:30,22,4.235,4.237,4.219,4.222,389
20130701|2013-05-22 07:00,22,4.222,4.231,4.212,4.221,782
20130701|2013-05-22 07:30,22,4.223,4.242,4.221,4.226,1069
20130701|2013-05-22 08:00,22,4.227,4.229,4.21,4.223,2903
20130701|2013-05-22 08:30,22,4.223,4.229,4.205,4.214,1701
20130701|2013-05-22 09:00,22,4.216,4.231,4.216,4.229,1073
20130701|2013-05-22 09:30,22,4.228,4.229,4.2,4.214,950
20130701|2013-05-22 10:00,22,4.215,4.233,4.214,4.233,1616
20130701|2013-05-22 10:30,22,4.233,4.24,4.221,4.229,1980
20130701|2013-05-22 11:00,22,4.228,4.229,4.209,4.218,1636
20130701|2013-05-22 11:30,22,4.217,4.231,4.216,4.225,1391
20130701|2013-05-22 12:00,22,4.224,4.237,4.224,4.233,1710
20130701|2013-05-22 12:30,22,4.231,4.237,4.221,4.236,1793
20130701|2013-05-22 13:00,22,4.236,4.236,4.22,4.231,2083
20130701|2013-05-22 13:30,22,4.232,4.233,4.227,4.233,550
20130701|2013-05-22 14:00,22,4.233,4.236,4.226,4.227,137
20130701|2013-05-22 14:30,22,4.228,4.23,4.224,4.226,185
20130701|2013-05-22 15:00,22,4.227,4.233,4.224,4.229,152
20130701|2013-05-22 15:30,22,4.23,4.232,4.224,4.231,612
20130701|2013-05-22 16:00,22,4.23,4.23,4.23,4.23,1
20130701|2013-05-22 17:00,23,4.228,4.236,4.228,4.236,19
20130701|2013-05-22 17:30,23,4.236,4.237,4.233,4.235,18
20130701|2013-05-22 18:00,23,4.236,4.245,4.234,4.241,39
20130701|2013-05-22 18:30,23,4.24,4.244,4.235,4.241,84
20130701|2013-05-22 19:00,23,4.241,4.249,4.241,4.244,57
20130701|2013-05-22 19:30,23,4.246,4.249,4.244,4.248,21
20130701|2013-05-22 20:00,23,4.246,4.248,4.242,4.248,13
20130701|2013-05-22 20:30,23,4.248,4.249,4.244,4.247,45
20130701|2013-05-22 21:00,23,4.247,4.255,4.247,4.252,121
20130701|2013-05-22 21:30,23,4.25,4.253,4.249,4.253,49
20130701|2013-05-22 22:00,23,4.252,4.252,4.25,4.252,36
20130701|2013-05-22 22:30,23,4.253,4.255,4.251,4.252,40
20130701|2013-05-22 23:00,23,4.253,4.259,4.253,4.257,103
20130701|2013-05-22 23:30,23,4.254,4.264,4.254,4.263,176
20130701|2013-05-23 00:00,23,4.259,4.26,4.255,4.257,60
20130701|2013-05-23 00:30,23,4.257,4.261,4.253,4.256,93
20130701|2013-05-23 01:00,23,4.256,4.262,4.251,4.262,112
20130701|2013-05-23 01:30,23,4.262,4.269,4.259,4.268,205
20130701|2013-05-23 02:00,23,4.268,4.271,4.264,4.27,280
20130701|2013-05-23 02:30,23,4.271,4.272,4.264,4.268,197
20130701|2013-05-23 03:00,23,4.267,4.269,4.256,4.257,87
20130701|2013-05-23 03:30,23,4.257,4.264,4.254,4.262,192
20130701|2013-05-23 04:00,23,4.261,4.261,4.214,4.215,306
20130701|2013-05-23 04:30,23,4.214,4.229,4.212,4.213,121
20130701|2013-05-23 05:00,23,4.216,4.226,4.215,4.217,128
20130701|2013-05-23 05:30,23,4.217,4.22,4.214,4.217,67
20130701|2013-05-23 06:00,23,4.222,4.229,4.221,4.223,37
20130701|2013-05-23 06:30,23,4.226,4.228,4.219,4.222,99
20130701|2013-05-23 07:00,23,4.222,4.233,4.217,4.224,363
20130701|2013-05-23 07:30,23,4.223,4.237,4.221,4.231,1258
20130701|2013-05-23 08:00,23,4.232,4.236,4.211,4.213,2433
20130701|2013-05-23 08:30,23,4.213,4.217,4.205,4.213,2312
20130701|2013-05-23 09:00,23,4.213,4.266,4.213,4.245,3767
20130701|2013-05-23 09:30,23,4.245,4.294,4.236,4.249,10585
20130701|2013-05-23 10:00,23,4.25,4.256,4.233,4.254,2926
20130701|2013-05-23 10:30,23,4.253,4.267,4.249,4.254,2532
20130701|2013-05-23 11:00,23,4.253,4.271,4.251,4.265,1861
20130701|2013-05-23 11:30,23,4.266,4.286,4.262,4.285,2636
20130701|2013-05-23 12:00,23,4.285,4.296,4.276,4.285,2715
20130701|2013-05-23 12:30,23,4.284,4.303,4.283,4.297,3558
20130701|2013-05-23 13:00,23,4.297,4.316,4.295,4.304,6272
20130701|2013-05-23 13:30,23,4.305,4.31,4.298,4.306,827
20130701|2013-05-23 14:00,23,4.305,4.311,4.3,4.31,539
20130701|2013-05-23 14:30,23,4.308,4.308,4.3,4.302,415
20130701|2013-05-23 15:00,23,4.301,4.304,4.3,4.3,203
20130701|2013-05-23 15:30,23,4.301,4.311,4.301,4.309,156
20130701|2013-05-23 16:00,23,4.309,4.312,4.308,4.31,270
20130701|2013-05-23 17:00,24,4.31,4.32,4.31,4.319,106
20130701|2013-05-23 17:30,24,4.316,4.32,4.315,4.318,190
20130701|2013-05-23 18:00,24,4.318,4.32,4.312,4.32,132
20130701|2013-05-23 18:30,24,4.32,4.324,4.319,4.322,34
20130701|2013-05-23 19:00,24,4.322,4.324,4.322,4.324,27
20130701|2013-05-23 19:30,24,4.325,4.33,4.325,4.33,156
20130701|2013-05-23 20:00,24,4.328,4.33,4.327,4.33,27
20130701|2013-05-23 20:30,24,4.33,4.331,4.328,4.328,43
20130701|2013-05-23 21:00,24,4.328,4.33,4.325,4.329,42
20130701|2013-05-23 21:30,24,4.329,4.332,4.327,4.332,44
20130701|2013-05-23 22:00,24,4.331,4.332,4.329,4.331,18
20130701|2013-05-23 22:30,24,4.329,4.33,4.323,4.33,44
20130701|2013-05-23 23:00,24,4.326,4.332,4.326,4.332,28
20130701|2013-05-23 23:30,24,4.33,4.332,4.325,4.327,111
20130701|2013-05-24 00:00,24,4.326,4.329,4.326,4.329,45
20130701|2013-05-24 00:30,24,4.327,4.332,4.326,4.332,42
20130701|2013-05-24 01:00,24,4.33,4.334,4.329,4.333,44
20130701|2013-05-24 01:30,24,4.329,4.335,4.329,4.335,116
20130701|2013-05-24 02:00,24,4.334,4.338,4.331,4.335,157
20130701|2013-05-24 02:30,24,4.334,4.338,4.334,4.336,69
20130701|2013-05-24 03:00,24,4.337,4.341,4.335,4.341,63
20130701|2013-05-24 03:30,24,4.343,4.344,4.34,4.343,112
20130701|2013-05-24 04:00,24,4.342,4.342,4.336,4.338,247
20130701|2013-05-24 04:30,24,4.339,4.339,4.322,4.324,238
20130701|2013-05-24 05:00,24,4.323,4.329,4.323,4.327,253
20130701|2013-05-24 05:30,24,4.327,4.328,4.296,4.298,564
20130701|2013-05-24 06:00,24,4.298,4.302,4.291,4.294,251
20130701|2013-05-24 06:30,24,4.295,4.3,4.284,4.287,481
20130701|2013-05-24 07:00,24,4.288,4.294,4.274,4.283,1656
20130701|2013-05-24 07:30,24,4.283,4.283,4.262,4.268,1688
20130701|2013-05-24 08:00,24,4.268,4.289,4.264,4.287,3836
20130701|2013-05-24 08:30,24,4.286,4.29,4.275,4.275,2317
20130701|2013-05-24 09:00,24,4.275,4.278,4.268,4.272,1630
20130701|2013-05-24 09:30,24,4.272,4.286,4.271,4.281,2392
20130701|2013-05-24 10:00,24,4.281,4.289,4.279,4.279,1480
20130701|2013-05-24 10:30,24,4.279,4.286,4.275,4.284,973
20130701|2013-05-24 11:00,24,4.284,4.285,4.275,4.281,1234
20130701|2013-05-24 11:30,24,4.28,4.294,4.278,4.29,1744
20130701|2013-05-24 12:00,24,4.289,4.293,4.282,4.285,1280
20130701|2013-05-24 12:30,24,4.286,4.289,4.274,4.277,1436
20130701|2013-05-24 13:00,24,4.279,4.286,4.27,4.284,2989
20130701|2013-05-24 13:30,24,4.285,4.287,4.278,4.284,680
20130701|2013-05-24 14:00,24,4.282,4.286,4.278,4.279,215
20130701|2013-05-24 14:30,24,4.278,4.284,4.277,4.283,280
20130701|2013-05-24 15:00,24,4.283,4.284,4.278,4.282,75
20130701|2013-05-24 15:30,24,4.28,4.28,4.271,4.271,88
20130701|2013-05-24 16:00,24,4.271,4.273,4.27,4.27,7
20130701|2013-05-26 17:00,28,4.261,4.269,4.25,4.255,284
20130701|2013-05-26 17:30,28,4.255,4.259,4.255,4.259,50
20130701|2013-05-26 18:00,28,4.257,4.257,4.254,4.254,25
20130701|2013-05-26 18:30,28,4.253,4.254,4.252,4.254,16
20130701|2013-05-26 19:00,28,4.254,4.254,4.254,4.254,4
20130701|2013-05-26 19:30,28,4.253,4.254,4.253,4.254,35
20130701|2013-05-26 20:00,28,4.254,4.254,4.253,4.254,13
20130701|2013-05-26 20:30,28,4.253,4.254,4.253,4.254,37
20130701|2013-05-26 21:00,28,4.254,4.255,4.254,4.255,5
20130701|2013-05-26 21:30,28,4.253,4.26,4.253,4.258,26
20130701|2013-05-26 22:00,28,4.256,4.256,4.256,4.256,1
20130701|2013-05-26 22:30,28,4.255,4.256,4.253,4.254,36
20130701|2013-05-26 23:00,28,4.255,4.26,4.254,4.26,20
20130701|2013-05-26 23:30,28,4.26,4.261,4.253,4.256,46
20130701|2013-05-27 00:00,28,4.256,4.261,4.255,4.259,73
20130701|2013-05-27 00:30,28,4.26,4.263,4.26,4.262,33
20130701|2013-05-27 01:00,28,4.26,4.264,4.26,4.263,36
20130701|2013-05-27 01:30,28,4.262,4.29,4.262,4.286,227
20130701|2013-05-27 02:00,28,4.286,4.29,4.285,4.286,80
20130701|2013-05-27 02:30,28,4.287,4.287,4.282,4.283,134
20130701|2013-05-27 03:00,28,4.283,4.283,4.278,4.281,46
20130701|2013-05-27 03:30,28,4.28,4.283,4.278,4.282,40
20130701|2013-05-27 04:00,28,4.28,4.284,4.279,4.282,46
20130701|2013-05-27 04:30,28,4.282,4.283,4.279,4.279,40
20130701|2013-05-27 05:00,28,4.28,4.283,4.279,4.283,35
20130701|2013-05-27 05:30,28,4.283,4.285,4.282,4.284,42
20130701|2013-05-27 06:00,28,4.284,4.294,4.284,4.293,122
20130701|2013-05-27 06:30,28,4.291,4.292,4.288,4.29,39
20130701|2013-05-27 07:00,28,4.292,4.295,4.287,4.295,133
20130701|2013-05-27 07:30,28,4.295,4.319,4.294,4.317,500
20130701|2013-05-27 08:00,28,4.318,4.344,4.318,4.34,1190
20130701|2013-05-27 08:30,28,4.339,4.358,4.337,4.347,1529
20130701|2013-05-27 09:00,28,4.349,4.35,4.343,4.346,714
20130701|2013-05-27 09:30,28,4.347,4.355,4.345,4.345,665
20130701|2013-05-27 10:00,28,4.347,4.349,4.344,4.346,417
20130701|2013-05-27 10:30,28,4.346,4.348,4.346,4.348,141
20130701|2013-05-27 11:00,28,4.347,4.349,4.346,4.348,251
20130701|2013-05-27 11:30,28,4.348,4.349,4.332,4.339,485
20130701|2013-05-27 12:00,28,4.336,4.338,4.331,4.333,72
20130701|2013-05-27 17:00,28,4.346,4.347,4.328,4.329,299
20130701|2013-05-27 17:30,28,4.326,4.327,4.311,4.311,194
20130701|2013-05-27 18:00,28,4.313,4.316,4.305,4.309,66
20130701|2013-05-27 18:30,28,4.31,4.316,4.31,4.313,22
20130701|2013-05-27 19:00,28,4.313,4.315,4.306,4.307,85
20130701|2013-05-27 19:30,28,4.307,4.309,4.307,4.308,23
20130701|2013-05-27 20:00,28,4.309,4.31,4.294,4.294,229
20130701|2013-05-27 20:30,28,4.296,4.306,4.296,4.306,54
20130701|2013-05-27 21:00,28,4.306,4.309,4.305,4.306,27
20130701|2013-05-27 21:30,28,4.306,4.307,4.304,4.306,99
20130701|2013-05-27 22:00,28,4.307,4.308,4.304,4.308,46
20130701|2013-05-27 22:30,28,4.309,4.309,4.304,4.308,60
20130701|2013-05-27 23:00,28,4.309,4.31,4.309,4.31,80
20130701|2013-05-27 23:30,28,4.31,4.32,4.31,4.32,267
20130701|2013-05-28 00:00,28,4.319,4.32,4.315,4.318,122
20130701|2013-05-28 00:30,28,4.318,4.322,4.313,4.314,116
20130701|2013-05-28 01:00,28,4.315,4.321,4.313,4.313,113
20130701|2013-05-28 01:30,28,4.314,4.314,4.309,4.31,129
20130701|2013-05-28 02:00,28,4.311,4.312,4.306,4.312,133
20130701|2013-05-28 02:30,28,4.312,4.313,4.304,4.306,116
20130701|2013-05-28 03:00,28,4.306,4.307,4.288,4.294,404
20130701|2013-05-28 03:30,28,4.293,4.297,4.287,4.288,220
20130701|2013-05-28 04:00,28,4.289,4.296,4.287,4.29,242
20130701|2013-05-28 04:30,28,4.29,4.303,4.288,4.295,226
20130701|2013-05-28 05:00,28,4.295,4.301,4.293,4.293,182
20130701|2013-05-28 05:30,28,4.293,4.296,4.271,4.272,607
20130701|2013-05-28 06:00,28,4.272,4.274,4.258,4.261,791
20130701|2013-05-28 06:30,28,4.261,4.284,4.257,4.279,1171
20130701|2013-05-28 07:00,28,4.278,4.279,4.235,4.258,3175
20130701|2013-05-28 07:30,28,4.258,4.259,4.208,4.212,3919
20130701|2013-05-28 08:00,28,4.213,4.214,4.17,4.203,14045
20130701|2013-05-28 08:30,28,4.204,4.207,4.191,4.199,5218
20130701|2013-05-28 09:00,28,4.199,4.228,4.197,4.213,5785
20130701|2013-05-28 09:30,28,4.214,4.223,4.201,4.22,3261
20130701|2013-05-28 10:00,28,4.22,4.229,4.213,4.22,3258
20130701|2013-05-28 10:30,28,4.22,4.231,4.217,4.219,2153
20130701|2013-05-28 11:00,28,4.219,4.254,4.214,4.249,6904
20130701|2013-05-28 11:30,28,4.249,4.257,4.247,4.252,3709
20130701|2013-05-28 12:00,28,4.253,4.257,4.246,4.248,2790
20130701|2013-05-28 12:30,28,4.249,4.251,4.204,4.22,6981
20130701|2013-05-28 13:00,28,4.22,4.231,4.214,4.221,11337
20130701|2013-05-28 13:30,28,4.221,4.223,4.217,4.22,1728
20130701|2013-05-28 14:00,28,4.22,4.22,4.209,4.21,1069
20130701|2013-05-28 14:30,28,4.21,4.216,4.21,4.215,740
20130701|2013-05-28 15:00,28,4.215,4.216,4.209,4.214,341
20130701|2013-05-28 15:30,28,4.215,4.217,4.212,4.215,278
20130701|2013-05-28 16:00,28,4.216,4.221,4.214,4.214,196
20130701|2013-05-28 17:00,29,4.215,4.221,4.215,4.215,14
20130701|2013-05-28 17:30,29,4.215,4.217,4.212,4.215,13
20130701|2013-05-28 18:00,29,4.216,4.216,4.211,4.212,15
20130701|2013-05-28 18:30,29,4.213,4.215,4.206,4.215,125
20130701|2013-05-28 19:00,29,4.213,4.215,4.212,4.213,17
20130701|2013-05-28 19:30,29,4.212,4.216,4.212,4.216,25
20130701|2013-05-28 20:00,29,4.215,4.216,4.214,4.215,13
20130701|2013-05-28 20:30,29,4.215,4.216,4.212,4.214,32
20130701|2013-05-28 21:00,29,4.216,4.216,4.213,4.215,18
20130701|2013-05-28 21:30,29,4.215,4.216,4.202,4.21,256
20130701|2013-05-28 22:00,29,4.212,4.216,4.21,4.215,23
20130701|2013-05-28 22:30,29,4.211,4.22,4.211,4.219,72
20130701|2013-05-28 23:00,29,4.22,4.22,4.216,4.217,9
20130701|2013-05-28 23:30,29,4.218,4.222,4.208,4.215,182
20130701|2013-05-29 00:00,29,4.213,4.219,4.21,4.214,52
20130701|2013-05-29 00:30,29,4.213,4.214,4.2,4.206,125
20130701|2013-05-29 01:00,29,4.206,4.207,4.2,4.203,103
20130701|2013-05-29 01:30,29,4.202,4.203,4.199,4.201,98
20130701|2013-05-29 02:00,29,4.201,4.21,4.201,4.209,289
20130701|2013-05-29 02:30,29,4.207,4.208,4.204,4.207,100
20130701|2013-05-29 03:00,29,4.207,4.213,4.205,4.211,216
20130701|2013-05-29 03:30,29,4.212,4.215,4.212,4.215,88
20130701|2013-05-29 04:00,29,4.214,4.214,4.204,4.207,108
20130701|2013-05-29 04:30,29,4.207,4.209,4.2,4.205,230
20130701|2013-05-29 05:00,29,4.205,4.206,4.193,4.196,537
20130701|2013-05-29 05:30,29,4.195,4.209,4.192,4.203,626
20130701|2013-05-29 06:00,29,4.204,4.209,4.201,4.209,361
20130701|2013-05-29 06:30,29,4.209,4.229,4.208,4.225,1081
20130701|2013-05-29 07:00,29,4.222,4.229,4.2,4.205,1822
20130701|2013-05-29 07:30,29,4.204,4.224,4.198,4.218,3302
20130701|2013-05-29 08:00,29,4.218,4.223,4.154,4.171,12652
20130701|2013-05-29 08:30,29,4.172,4.179,4.166,4.171,5104
20130701|2013-05-29 09:00,29,4.17,4.18,4.143,4.149,8451
20130701|2013-05-29 09:30,29,4.15,4.165,4.146,4.165,4825
20130701|2013-05-29 10:00,29,4.164,4.171,4.157,4.162,3820
20130701|2013-05-29 10:30,29,4.162,4.165,4.155,4.156,1874
20130701|2013-05-29 11:00,29,4.156,4.158,4.123,4.131,8349
20130701|2013-05-29 11:30,29,4.131,4.15,4.118,4.148,9689
20130701|2013-05-29 12:00,29,4.147,4.149,4.135,4.144,2326
20130701|2013-05-29 12:30,29,4.144,4.16,4.14,4.153,5076
20130701|2013-05-29 13:00,29,4.152,4.195,4.151,4.179,17189
20130701|2013-05-29 13:30,29,4.18,4.184,4.175,4.178,2043
20130701|2013-05-29 14:00,29,4.177,4.18,4.176,4.177,487
20130701|2013-05-29 14:30,29,4.177,4.178,4.17,4.172,658
20130701|2013-05-29 15:00,29,4.171,4.174,4.169,4.171,374
20130701|2013-05-29 15:30,29,4.172,4.179,4.172,4.173,420
20130701|2013-05-29 16:00,29,4.172,4.184,4.172,4.184,298
20130701|2013-05-29 17:00,30,4.177,4.184,4.173,4.182,128
20130701|2013-05-29 17:30,30,4.18,4.18,4.175,4.175,62
20130701|2013-05-29 18:00,30,4.176,4.177,4.174,4.176,42
20130701|2013-05-29 18:30,30,4.174,4.174,4.169,4.169,37
20130701|2013-05-29 19:00,30,4.17,4.177,4.166,4.175,56
20130701|2013-05-29 19:30,30,4.175,4.178,4.169,4.171,67
20130701|2013-05-29 20:00,30,4.172,4.172,4.17,4.17,31
20130701|2013-05-29 20:30,30,4.171,4.175,4.171,4.175,47
20130701|2013-05-29 21:00,30,4.174,4.174,4.172,4.173,16
20130701|2013-05-29 21:30,30,4.174,4.174,4.171,4.171,9
20130701|2013-05-29 22:00,30,4.172,4.172,4.17,4.17,13
20130701|2013-05-29 22:30,30,4.171,4.172,4.168,4.172,49
20130701|2013-05-29 23:00,30,4.172,4.176,4.171,4.173,47
20130701|2013-05-29 23:30,30,4.172,4.181,4.171,4.18,105
20130701|2013-05-30 00:00,30,4.179,4.181,4.174,4.178,67
20130701|2013-05-30 00:30,30,4.178,4.179,4.17,4.17,32
20130701|2013-05-30 01:00,30,4.17,4.172,4.168,4.172,61
20130701|2013-05-30 01:30,30,4.171,4.174,4.169,4.17,12
20130701|2013-05-30 02:00,30,4.169,4.169,4.155,4.155,216
20130701|2013-05-30 02:30,30,4.157,4.166,4.152,4.163,264
20130701|2013-05-30 03:00,30,4.162,4.164,4.16,4.163,45
20130701|2013-05-30 03:30,30,4.161,4.164,4.157,4.157,78
20130701|2013-05-30 04:00,30,4.16,4.173,4.159,4.165,77
20130701|2013-05-30 04:30,30,4.167,4.168,4.16,4.164,60
20130701|2013-05-30 05:00,30,4.164,4.182,4.164,4.18,411
20130701|2013-05-30 05:30,30,4.18,4.182,4.171,4.172,137
20130701|2013-05-30 06:00,30,4.174,4.177,4.164,4.166,253
20130701|2013-05-30 06:30,30,4.165,4.184,4.159,4.179,938
20130701|2013-05-30 07:00,30,4.179,4.182,4.15,4.165,3138
20130701|2013-05-30 07:30,30,4.165,4.168,4.14,4.144,2337
20130701|2013-05-30 08:00,30,4.144,4.154,4.13,4.134,5783
20130701|2013-05-30 08:30,30,4.134,4.143,4.123,4.136,4538
20130701|2013-05-30 09:00,30,4.136,4.174,4.121,4.163,5811
20130701|2013-05-30 09:30,30,4.163,4.163,4.075,4.096,23450
20130701|2013-05-30 10:00,30,4.094,4.096,4.057,4.064,13731
20130701|2013-05-30 10:30,30,4.064,4.071,4.06,4.064,5502
20130701|2013-05-30 11:00,30,4.064,4.065,4.041,4.053,8842
20130701|2013-05-30 11:30,30,4.053,4.064,4.047,4.055,7062
20130701|2013-05-30 12:00,30,4.053,4.057,4.046,4.047,3673
20130701|2013-05-30 12:30,30,4.047,4.052,4.02,4.024,7795
20130701|2013-05-30 13:00,30,4.023,4.032,4.011,4.021,11193
20130701|2013-05-30 13:30,30,4.021,4.025,4.02,4.025,2488
20130701|2013-05-30 14:00,30,4.024,4.029,4.022,4.024,1350
20130701|2013-05-30 14:30,30,4.024,4.032,4.023,4.031,969
20130701|2013-05-30 15:00,30,4.031,4.037,4.03,4.036,371
20130701|2013-05-30 15:30,30,4.036,4.037,4.027,4.03,266
20130701|2013-05-30 16:00,30,4.028,4.031,4.022,4.027,209
20130701|2013-05-30 17:00,31,4.032,4.033,4.015,4.017,118
20130701|2013-05-30 17:30,31,4.017,4.024,4.016,4.024,69
20130701|2013-05-30 18:00,31,4.024,4.024,4.02,4.02,18
20130701|2013-05-30 18:30,31,4.022,4.022,4.016,4.016,27
20130701|2013-05-30 19:00,31,4.018,4.021,4.016,4.02,173
20130701|2013-05-30 19:30,31,4.021,4.021,4.017,4.017,80
20130701|2013-05-30 20:00,31,4.017,4.019,4.015,4.017,87
20130701|2013-05-30 20:30,31,4.017,4.019,4.015,4.018,15
20130701|2013-05-30 21:00,31,4.019,4.019,4.014,4.014,31
20130701|2013-05-30 21:30,31,4.015,4.017,4.013,4.015,38
20130701|2013-05-30 22:00,31,4.015,4.02,4.014,4.014,98
20130701|2013-05-30 22:30,31,4.016,4.016,4.011,4.013,36
20130701|2013-05-30 23:00,31,4.013,4.018,4.012,4.018,39
20130701|2013-05-30 23:30,31,4.017,4.023,4.015,4.015,130
20130701|2013-05-31 00:00,31,4.015,4.018,4.011,4.013,64
20130701|2013-05-31 00:30,31,4.012,4.017,4.011,4.013,32
20130701|2013-05-31 01:00,31,4.016,4.023,4.016,4.017,46
20130701|2013-05-31 01:30,31,4.017,4.02,4.016,4.019,36
20130701|2013-05-31 02:00,31,4.02,4.021,4.015,4.015,103
20130701|2013-05-31 02:30,31,4.015,4.027,4.01,4.023,441
20130701|2013-05-31 03:00,31,4.023,4.033,4.023,4.032,98
20130701|2013-05-31 03:30,31,4.032,4.034,4.021,4.025,133
20130701|2013-05-31 04:00,31,4.023,4.023,4.014,4.015,171
20130701|2013-05-31 04:30,31,4.017,4.026,4.017,4.026,102
20130701|2013-05-31 05:00,31,4.026,4.042,4.025,4.04,398
20130701|2013-05-31 05:30,31,4.04,4.042,4.032,4.038,187
20130701|2013-05-31 06:00,31,4.038,4.038,4.009,4.017,1022
20130701|2013-05-31 06:30,31,4.017,4.041,4.01,4.041,1510
20130701|2013-05-31 07:00,31,4.04,4.049,4.028,4.044,2008
20130701|2013-05-31 07:30,31,4.044,4.063,4.042,4.062,4448
20130701|2013-05-31 08:00,31,4.062,4.064,4.011,4.032,11032
20130701|2013-05-31 08:30,31,4.033,4.037,4.016,4.017,4150
20130701|2013-05-31 09:00,31,4.017,4.025,3.998,4.02,8337
20130701|2013-05-31 09:30,31,4.021,4.028,4.005,4.015,3528
20130701|2013-05-31 10:00,31,4.014,4.016,4.003,4.009,3145
20130701|2013-05-31 10:30,31,4.008,4.03,4.006,4.029,2474
20130701|2013-05-31 11:00,31,4.029,4.054,4.028,4.041,7449
20130701|2013-05-31 11:30,31,4.041,4.046,4.027,4.042,3847
20130701|2013-05-31 12:00,31,4.042,4.045,4.001,4.009,5681
20130701|2013-05-31 12:30,31,4.009,4.015,4.002,4.006,2930
20130701|2013-05-31 13:00,31,4.006,4.007,3.981,3.984,15192
20130701|2013-05-31 13:30,31,3.983,3.993,3.982,3.987,2375
20130701|2013-05-31 14:00,31,3.986,3.994,3.986,3.991,744
20130701|2013-05-31 14:30,31,3.991,3.992,3.987,3.991,562
20130701|2013-05-31 15:00,31,3.99,3.992,3.985,3.986,524
20130701|2013-05-31 15:30,31,3.986,3.988,3.984,3.988,556
20130701|2013-05-31 16:00,31,3.988,3.99,3.983,3.983,114
20130701|2013-06-02 17:00,3,3.963,3.976,3.955,3.957,694
20130701|2013-06-02 17:30,3,3.958,3.958,3.951,3.951,629
20130701|2013-06-02 18:00,3,3.953,3.957,3.951,3.954,165
20130701|2013-06-02 18:30,3,3.954,3.955,3.952,3.952,72
20130701|2013-06-02 19:00,3,3.953,3.958,3.951,3.955,342
20130701|2013-06-02 19:30,3,3.955,3.956,3.951,3.955,135
20130701|2013-06-02 20:00,3,3.956,3.956,3.954,3.955,52
20130701|2013-06-02 20:30,3,3.955,3.957,3.955,3.956,75
20130701|2013-06-02 21:00,3,3.956,3.956,3.954,3.955,56
20130701|2013-06-02 21:30,3,3.956,3.956,3.954,3.954,60
20130701|2013-06-02 22:00,3,3.954,3.961,3.954,3.956,90
20130701|2013-06-02 22:30,3,3.956,3.96,3.955,3.957,83
20130701|2013-06-02 23:00,3,3.957,3.959,3.956,3.959,68
20130701|2013-06-02 23:30,3,3.959,3.965,3.959,3.962,340
20130701|2013-06-03 00:00,3,3.962,3.964,3.957,3.961,111
20130701|2013-06-03 00:30,3,3.961,3.962,3.957,3.957,40
20130701|2013-06-03 01:00,3,3.956,3.973,3.955,3.969,296
20130701|2013-06-03 01:30,3,3.969,3.973,3.967,3.971,101
20130701|2013-06-03 02:00,3,3.973,3.973,3.963,3.964,140
20130701|2013-06-03 02:30,3,3.965,3.972,3.96,3.972,112
20130701|2013-06-03 03:00,3,3.972,3.975,3.969,3.971,93
20130701|2013-06-03 03:30,3,3.972,3.98,3.972,3.979,198
20130701|2013-06-03 04:00,3,3.978,3.98,3.97,3.973,181
20130701|2013-06-03 04:30,3,3.973,3.976,3.973,3.975,51
20130701|2013-06-03 05:00,3,3.974,3.976,3.973,3.976,203
20130701|2013-06-03 05:30,3,3.975,3.991,3.975,3.986,631
20130701|2013-06-03 06:00,3,3.986,3.988,3.978,3.981,358
20130701|2013-06-03 06:30,3,3.982,3.99,3.979,3.989,1000
20130701|2013-06-03 07:00,3,3.988,3.998,3.976,3.99,2587
20130701|2013-06-03 07:30,3,3.988,4.03,3.986,4.019,6104
20130701|2013-06-03 08:00,3,4.018,4.022,3.971,3.992,8129
20130701|2013-06-03 08:30,3,3.991,4.016,3.983,3.992,6365
20130701|2013-06-03 09:00,3,3.992,4.022,3.982,4.012,4678
20130701|2013-06-03 09:30,3,4.012,4.027,4.001,4.022,5419
20130701|2013-06-03 10:00,3,4.022,4.04,4.014,4.031,4752
20130701|2013-06-03 10:30,3,4.031,4.033,4.022,4.029,1911
20130701|2013-06-03 11:00,3,4.03,4.03,4.01,4.017,2730
20130701|2013-06-03 11:30,3,4.018,4.024,3.997,3.997,5620
20130701|2013-06-03 12:00,3,3.998,4.001,3.992,3.993,2931
20130701|2013-06-03 12:30,3,3.992,4,3.986,3.988,3734
20130701|2013-06-03 13:00,3,3.987,3.996,3.971,3.985,8511
20130701|2013-06-03 13:30,3,3.985,3.997,3.982,3.994,1784
20130701|2013-06-03 14:00,3,3.994,3.996,3.989,3.992,592
20130701|2013-06-03 14:30,3,3.992,4,3.992,3.994,667
20130701|2013-06-03 15:00,3,3.993,3.995,3.99,3.993,183
20130701|2013-06-03 15:30,3,3.991,3.991,3.99,3.99,53
20130701|2013-06-03 16:00,3,3.985,3.985,3.985,3.985,6
20130701|2013-06-03 17:00,4,3.982,3.982,3.974,3.974,116
20130701|2013-06-03 17:30,4,3.973,3.973,3.967,3.97,27
20130701|2013-06-03 18:00,4,3.971,3.971,3.967,3.968,14
20130701|2013-06-03 18:30,4,3.968,3.971,3.966,3.969,89
20130701|2013-06-03 19:00,4,3.969,3.969,3.967,3.968,10
20130701|2013-06-03 19:30,4,3.968,3.968,3.968,3.968,5
20130701|2013-06-03 20:00,4,3.968,3.974,3.967,3.971,316
20130701|2013-06-03 20:30,4,3.97,3.973,3.969,3.97,65
20130701|2013-06-03 21:00,4,3.969,3.971,3.968,3.971,28
20130701|2013-06-03 21:30,4,3.97,3.97,3.969,3.969,28
20130701|2013-06-03 22:00,4,3.97,3.97,3.968,3.968,29
20130701|2013-06-03 22:30,4,3.969,3.969,3.968,3.969,12
20130701|2013-06-03 23:00,4,3.968,3.971,3.967,3.971,58
20130701|2013-06-03 23:30,4,3.974,3.975,3.968,3.973,388
20130701|2013-06-04 00:00,4,3.971,3.977,3.97,3.975,64
20130701|2013-06-04 00:30,4,3.978,3.978,3.975,3.975,16
20130701|2013-06-04 01:00,4,3.975,3.978,3.975,3.977,23
20130701|2013-06-04 01:30,4,3.976,3.976,3.97,3.975,54
20130701|2013-06-04 02:00,4,3.975,3.977,3.969,3.971,256
20130701|2013-06-04 02:30,4,3.971,3.973,3.967,3.968,175
20130701|2013-06-04 03:00,4,3.967,3.972,3.967,3.97,107
20130701|2013-06-04 03:30,4,3.97,3.971,3.965,3.967,430
20130701|2013-06-04 04:00,4,3.967,3.974,3.966,3.973,235
20130701|2013-06-04 04:30,4,3.973,3.978,3.971,3.975,409
20130701|2013-06-04 05:00,4,3.974,3.978,3.973,3.975,250
20130701|2013-06-04 05:30,4,3.975,4,3.975,3.999,1045
20130701|2013-06-04 06:00,4,3.999,4.01,3.995,4.009,732
20130701|2013-06-04 06:30,4,4.009,4.027,4.005,4.026,1647
20130701|2013-06-04 07:00,4,4.026,4.033,4.017,4.021,3092
20130701|2013-06-04 07:30,4,4.021,4.025,4.003,4.014,3556
20130701|2013-06-04 08:00,4,4.014,4.014,3.987,4.001,6362
20130701|2013-06-04 08:30,4,4.002,4.023,3.996,4.011,4689
20130701|2013-06-04 09:00,4,4.012,4.021,4.004,4.011,3893
20130701|2013-06-04 09:30,4,4.01,4.021,4.009,4.014,3355
20130701|2013-06-04 10:00,4,4.015,4.019,3.999,4.001,2045
20130701|2013-06-04 10:30,4,4.001,4.026,3.999,4.024,3165
20130701|2013-06-04 11:00,4,4.024,4.025,4.012,4.013,2636
20130701|2013-06-04 11:30,4,4.014,4.019,4.006,4.018,2771
20130701|2013-06-04 12:00,4,4.017,4.024,4.014,4.019,1688
20130701|2013-06-04 12:30,4,4.019,4.024,4.012,4.016,1375
20130701|2013-06-04 13:00,4,4.016,4.016,3.992,3.997,6069
20130701|2013-06-04 13:30,4,3.997,3.999,3.993,3.997,1595
20130701|2013-06-04 14:00,4,3.997,3.999,3.995,3.997,361
20130701|2013-06-04 14:30,4,3.997,3.998,3.993,3.996,356
20130701|2013-06-04 15:00,4,3.995,3.997,3.991,3.995,414
20130701|2013-06-04 15:30,4,3.995,3.999,3.993,3.997,212
20130701|2013-06-04 16:00,4,3.997,3.998,3.995,3.996,55
20130701|2013-06-04 17:00,5,4,4.004,3.996,3.996,39
20130701|2013-06-04 17:30,5,3.996,3.998,3.991,3.998,40
20130701|2013-06-04 18:00,5,4,4.001,3.999,4.001,9
20130701|2013-06-04 18:30,5,4.001,4.001,3.993,3.993,36
20130701|2013-06-04 19:00,5,3.997,4,3.994,3.994,14
20130701|2013-06-04 19:30,5,3.994,3.994,3.988,3.988,59
20130701|2013-06-04 20:00,5,3.987,3.996,3.984,3.996,93
20130701|2013-06-04 20:30,5,3.994,3.998,3.992,3.992,74
20130701|2013-06-04 21:00,5,3.993,3.993,3.992,3.993,7
20130701|2013-06-04 21:30,5,3.992,3.994,3.992,3.994,2
20130701|2013-06-04 22:00,5,3.993,3.993,3.991,3.993,29
20130701|2013-06-04 22:30,5,3.993,3.997,3.991,3.996,28
20130701|2013-06-04 23:00,5,3.997,3.997,3.992,3.996,41
20130701|2013-06-04 23:30,5,3.997,4.008,3.994,4.006,192
20130701|2013-06-05 00:00,5,4.004,4.008,4.004,4.007,43
20130701|2013-06-05 00:30,5,4.008,4.009,4.004,4.008,52
20130701|2013-06-05 01:00,5,4.006,4.008,4,4.007,124
20130701|2013-06-05 01:30,5,4.006,4.01,4.005,4.01,82
20130701|2013-06-05 02:00,5,4.009,4.009,4.007,4.008,109
20130701|2013-06-05 02:30,5,4.008,4.009,4.006,4.007,72
20130701|2013-06-05 03:00,5,4.008,4.008,4.005,4.006,78
20130701|2013-06-05 03:30,5,4.007,4.008,4.006,4.007,171
20130701|2013-06-05 04:00,5,4.006,4.01,4.006,4.007,86
20130701|2013-06-05 04:30,5,4.007,4.009,4.006,4.009,59
20130701|2013-06-05 05:00,5,4.008,4.008,3.996,3.997,211
20130701|2013-06-05 05:30,5,3.996,4.018,3.993,4.014,644
20130701|2013-06-05 06:00,5,4.014,4.025,4.014,4.022,886
20130701|2013-06-05 06:30,5,4.024,4.027,4.012,4.017,1028
20130701|2013-06-05 07:00,5,4.017,4.024,4.008,4.008,2025
20130701|2013-06-05 07:30,5,4.009,4.017,3.999,4.005,2496
20130701|2013-06-05 08:00,5,4.004,4.008,3.975,3.982,7726
20130701|2013-06-05 08:30,5,3.982,3.997,3.98,3.993,4275
20130701|2013-06-05 09:00,5,3.993,3.995,3.982,3.986,4058
20130701|2013-06-05 09:30,5,3.986,3.998,3.984,3.988,3487
20130701|2013-06-05 10:00,5,3.988,3.995,3.983,3.988,2363
20130701|2013-06-05 10:30,5,3.988,4.004,3.983,4,3399
20130701|2013-06-05 11:00,5,3.999,4.015,3.998,4.008,4177
20130701|2013-06-05 11:30,5,4.009,4.018,4,4.013,2791
20130701|2013-06-05 12:00,5,4.014,4.017,4.002,4.006,2210
20130701|2013-06-05 12:30,5,4.005,4.013,3.992,3.994,3664
20130701|2013-06-05 13:00,5,3.994,4.004,3.988,4.003,4104
20130701|2013-06-05 13:30,5,4.003,4.006,4,4.004,1233
20130701|2013-06-05 14:00,5,4.003,4.005,4.001,4.002,434
20130701|2013-06-05 14:30,5,4.002,4.009,4,4.002,559
20130701|2013-06-05 15:00,5,4.003,4.006,4,4.001,274
20130701|2013-06-05 15:30,5,4,4.003,4,4.001,74
20130701|2013-06-05 16:00,5,4.001,4.002,4,4.002,68
20130701|2013-06-05 17:00,6,3.997,3.998,3.99,3.997,52
20130701|2013-06-05 17:30,6,4,4.001,4,4,8
20130701|2013-06-05 18:00,6,4,4,3.998,3.998,23
20130701|2013-06-05 18:30,6,3.998,3.998,3.997,3.997,6
20130701|2013-06-05 19:00,6,3.997,3.998,3.997,3.998,5
20130701|2013-06-05 19:30,6,3.997,3.999,3.996,3.999,5
20130701|2013-06-05 20:00,6,3.999,4,3.999,4,7
20130701|2013-06-05 20:30,6,3.999,4,3.995,3.998,63
20130701|2013-06-05 21:00,6,3.997,4,3.997,3.998,82
20130701|2013-06-05 21:30,6,3.999,3.999,3.998,3.999,52
20130701|2013-06-05 22:00,6,4.001,4.001,4,4,49
20130701|2013-06-05 22:30,6,3.999,4.001,3.994,3.995,121
20130701|2013-06-05 23:00,6,3.997,3.997,3.996,3.996,2
20130701|2013-06-05 23:30,6,3.995,3.997,3.994,3.994,34
20130701|2013-06-06 00:00,6,3.994,3.994,3.992,3.992,82
20130701|2013-06-06 00:30,6,3.992,3.994,3.991,3.991,136
20130701|2013-06-06 01:00,6,3.991,3.994,3.991,3.994,17
20130701|2013-06-06 01:30,6,3.993,3.995,3.988,3.993,116
20130701|2013-06-06 02:00,6,3.992,3.995,3.991,3.994,61
20130701|2013-06-06 02:30,6,3.991,3.992,3.99,3.992,36
20130701|2013-06-06 03:00,6,3.992,3.993,3.987,3.991,147
20130701|2013-06-06 03:30,6,3.99,3.993,3.988,3.99,44
20130701|2013-06-06 04:00,6,3.991,4.002,3.991,3.997,178
20130701|2013-06-06 04:30,6,3.997,4,3.989,3.999,168
20130701|2013-06-06 05:00,6,3.998,4.001,3.995,4,136
20130701|2013-06-06 05:30,6,4,4.002,3.996,3.998,172
20130701|2013-06-06 06:00,6,3.998,4.001,3.996,3.997,182
20130701|2013-06-06 06:30,6,3.996,3.999,3.983,3.984,579
20130701|2013-06-06 07:00,6,3.985,3.985,3.962,3.969,2977
20130701|2013-06-06 07:30,6,3.968,3.974,3.964,3.964,1754
20130701|2013-06-06 08:00,6,3.964,3.965,3.92,3.931,12792
20130701|2013-06-06 08:30,6,3.931,3.936,3.924,3.929,5124
20130701|2013-06-06 09:00,6,3.929,3.932,3.908,3.917,7657
20130701|2013-06-06 09:30,6,3.913,3.913,3.839,3.872,41773
20130701|2013-06-06 10:00,6,3.871,3.878,3.856,3.858,6216
20130701|2013-06-06 10:30,6,3.859,3.864,3.847,3.863,4651
20130701|2013-06-06 11:00,6,3.863,3.874,3.856,3.856,3850
20130701|2013-06-06 11:30,6,3.856,3.858,3.85,3.855,2777
20130701|2013-06-06 12:00,6,3.855,3.859,3.844,3.849,3813
20130701|2013-06-06 12:30,6,3.848,3.85,3.826,3.834,7786
20130701|2013-06-06 13:00,6,3.835,3.844,3.824,3.825,12064
20130701|2013-06-06 13:30,6,3.826,3.847,3.825,3.844,4401
20130701|2013-06-06 14:00,6,3.844,3.855,3.842,3.853,1646
20130701|2013-06-06 14:30,6,3.853,3.859,3.851,3.859,1151
20130701|2013-06-06 15:00,6,3.858,3.859,3.851,3.851,502
20130701|2013-06-06 15:30,6,3.851,3.854,3.842,3.844,677
20130701|2013-06-06 16:00,6,3.844,3.849,3.836,3.849,749
20130701|2013-06-06 17:00,7,3.846,3.847,3.83,3.831,325
20130701|2013-06-06 17:30,7,3.83,3.831,3.827,3.827,53
20130701|2013-06-06 18:00,7,3.827,3.829,3.827,3.827,136
20130701|2013-06-06 18:30,7,3.827,3.828,3.825,3.826,143
20130701|2013-06-06 19:00,7,3.827,3.829,3.821,3.821,410
20130701|2013-06-06 19:30,7,3.821,3.822,3.818,3.82,114
20130701|2013-06-06 20:00,7,3.821,3.822,3.818,3.819,51
20130701|2013-06-06 20:30,7,3.82,3.822,3.817,3.82,135
20130701|2013-06-06 21:00,7,3.821,3.821,3.818,3.82,136
20130701|2013-06-06 21:30,7,3.82,3.821,3.819,3.819,52
20130701|2013-06-06 22:00,7,3.82,3.821,3.818,3.819,35
20130701|2013-06-06 22:30,7,3.818,3.82,3.816,3.817,89
20130701|2013-06-06 23:00,7,3.816,3.818,3.815,3.816,83
20130701|2013-06-06 23:30,7,3.817,3.823,3.815,3.819,173
20130701|2013-06-07 00:00,7,3.818,3.819,3.817,3.819,39
20130701|2013-06-07 00:30,7,3.819,3.822,3.818,3.82,63
20130701|2013-06-07 01:00,7,3.82,3.821,3.815,3.819,146
20130701|2013-06-07 01:30,7,3.817,3.821,3.816,3.818,88
20130701|2013-06-07 02:00,7,3.819,3.823,3.814,3.823,232
20130701|2013-06-07 02:30,7,3.823,3.824,3.821,3.821,128
20130701|2013-06-07 03:00,7,3.822,3.826,3.82,3.822,238
20130701|2013-06-07 03:30,7,3.82,3.823,3.82,3.821,83
20130701|2013-06-07 04:00,7,3.82,3.83,3.819,3.828,312
20130701|2013-06-07 04:30,7,3.828,3.832,3.824,3.828,239
20130701|2013-06-07 05:00,7,3.828,3.841,3.824,3.836,479
20130701|2013-06-07 05:30,7,3.835,3.846,3.832,3.84,516
20130701|2013-06-07 06:00,7,3.841,3.85,3.839,3.846,560
20130701|2013-06-07 06:30,7,3.845,3.865,3.838,3.859,2707
20130701|2013-06-07 07:00,7,3.859,3.869,3.853,3.858,3440
20130701|2013-06-07 07:30,7,3.857,3.864,3.826,3.829,4947
20130701|2013-06-07 08:00,7,3.83,3.843,3.826,3.83,5285
20130701|2013-06-07 08:30,7,3.831,3.852,3.83,3.851,5550
20130701|2013-06-07 09:00,7,3.85,3.852,3.839,3.839,3182
20130701|2013-06-07 09:30,7,3.839,3.847,3.835,3.844,3875
20130701|2013-06-07 10:00,7,3.843,3.846,3.833,3.841,2430
20130701|2013-06-07 10:30,7,3.841,3.85,3.839,3.846,2669
20130701|2013-06-07 11:00,7,3.846,3.852,3.84,3.843,2356
20130701|2013-06-07 11:30,7,3.843,3.844,3.836,3.839,2378
20130701|2013-06-07 12:00,7,3.838,3.84,3.829,3.83,3260
20130701|2013-06-07 12:30,7,3.83,3.833,3.827,3.829,2699
20130701|2013-06-07 13:00,7,3.828,3.836,3.824,3.828,6339
20130701|2013-06-07 13:30,7,3.828,3.835,3.828,3.829,1592
20130701|2013-06-07 14:00,7,3.83,3.832,3.826,3.829,880
20130701|2013-06-07 14:30,7,3.83,3.832,3.826,3.831,793
20130701|2013-06-07 15:00,7,3.831,3.832,3.827,3.829,258
20130701|2013-06-07 15:30,7,3.828,3.831,3.825,3.826,321
20130701|2013-06-07 16:00,7,3.826,3.827,3.823,3.823,251
20130701|2013-06-09 17:00,10,3.848,3.848,3.823,3.825,606
20130701|2013-06-09 17:30,10,3.825,3.826,3.817,3.821,276
20130701|2013-06-09 18:00,10,3.82,3.821,3.817,3.818,116
20130701|2013-06-09 18:30,10,3.818,3.82,3.817,3.817,120
20130701|2013-06-09 19:00,10,3.817,3.819,3.816,3.818,175
20130701|2013-06-09 19:30,10,3.819,3.82,3.819,3.82,44
20130701|2013-06-09 20:00,10,3.82,3.82,3.819,3.82,72
20130701|2013-06-09 20:30,10,3.82,3.822,3.818,3.818,49
20130701|2013-06-09 21:00,10,3.818,3.822,3.818,3.819,22
20130701|2013-06-09 21:30,10,3.82,3.82,3.819,3.82,5
20130701|2013-06-09 22:00,10,3.819,3.819,3.816,3.817,35
20130701|2013-06-09 22:30,10,3.817,3.821,3.817,3.818,12
20130701|2013-06-09 23:00,10,3.821,3.821,3.818,3.82,12
20130701|2013-06-09 23:30,10,3.82,3.834,3.817,3.832,607
20130701|2013-06-10 00:00,10,3.832,3.835,3.831,3.833,38
20130701|2013-06-10 00:30,10,3.835,3.851,3.835,3.847,194
20130701|2013-06-10 01:00,10,3.848,3.849,3.842,3.845,73
20130701|2013-06-10 01:30,10,3.844,3.844,3.833,3.836,54
20130701|2013-06-10 02:00,10,3.836,3.837,3.828,3.828,78
20130701|2013-06-10 02:30,10,3.828,3.829,3.825,3.827,58
20130701|2013-06-10 03:00,10,3.827,3.831,3.825,3.826,49
20130701|2013-06-10 03:30,10,3.828,3.84,3.827,3.84,157
20130701|2013-06-10 04:00,10,3.839,3.839,3.82,3.825,64
20130701|2013-06-10 04:30,10,3.826,3.833,3.823,3.827,70
20130701|2013-06-10 05:00,10,3.825,3.851,3.823,3.85,389
20130701|2013-06-10 05:30,10,3.85,3.854,3.849,3.854,325
20130701|2013-06-10 06:00,10,3.854,3.855,3.847,3.85,507
20130701|2013-06-10 06:30,10,3.85,3.858,3.835,3.856,1394
20130701|2013-06-10 07:00,10,3.856,3.864,3.855,3.859,2114
20130701|2013-06-10 07:30,10,3.859,3.86,3.843,3.844,3577
20130701|2013-06-10 08:00,10,3.844,3.848,3.815,3.841,8771
20130701|2013-06-10 08:30,10,3.841,3.852,3.84,3.852,4518
20130701|2013-06-10 09:00,10,3.852,3.868,3.847,3.865,5591
20130701|2013-06-10 09:30,10,3.864,3.867,3.839,3.842,3607
20130701|2013-06-10 10:00,10,3.842,3.849,3.836,3.843,1847
20130701|2013-06-10 10:30,10,3.843,3.848,3.836,3.839,1244
20130701|2013-06-10 11:00,10,3.838,3.84,3.807,3.81,5203
20130701|2013-06-10 11:30,10,3.809,3.812,3.779,3.792,9768
20130701|2013-06-10 12:00,10,3.791,3.797,3.779,3.788,3991
20130701|2013-06-10 12:30,10,3.788,3.822,3.787,3.819,4929
20130701|2013-06-10 13:00,10,3.819,3.821,3.793,3.804,7615
20130701|2013-06-10 13:30,10,3.805,3.81,3.801,3.803,2107
20130701|2013-06-10 14:00,10,3.804,3.805,3.801,3.803,425
20130701|2013-06-10 14:30,10,3.802,3.803,3.798,3.801,671
20130701|2013-06-10 15:00,10,3.801,3.802,3.798,3.801,110
20130701|2013-06-10 15:30,10,3.801,3.801,3.794,3.797,349
20130701|2013-06-10 16:00,10,3.796,3.799,3.794,3.797,346
20130701|2013-06-10 17:00,11,3.793,3.798,3.789,3.796,245
20130701|2013-06-10 17:30,11,3.796,3.798,3.793,3.795,109
20130701|2013-06-10 18:00,11,3.795,3.795,3.794,3.795,10
20130701|2013-06-10 18:30,11,3.794,3.795,3.792,3.792,23
20130701|2013-06-10 19:00,11,3.792,3.794,3.792,3.792,21
20130701|2013-06-10 19:30,11,3.794,3.795,3.791,3.791,17
20130701|2013-06-10 20:00,11,3.79,3.791,3.788,3.788,26
20130701|2013-06-10 20:30,11,3.789,3.79,3.788,3.789,26
20130701|2013-06-10 21:00,11,3.788,3.789,3.784,3.787,78
20130701|2013-06-10 21:30,11,3.787,3.788,3.784,3.785,31
20130701|2013-06-10 22:00,11,3.785,3.786,3.783,3.784,30
20130701|2013-06-10 22:30,11,3.784,3.788,3.783,3.783,52
20130701|2013-06-10 23:00,11,3.786,3.788,3.784,3.785,39
20130701|2013-06-10 23:30,11,3.784,3.79,3.783,3.789,96
20130701|2013-06-11 00:00,11,3.789,3.789,3.782,3.786,60
20130701|2013-06-11 00:30,11,3.786,3.786,3.783,3.784,17
20130701|2013-06-11 01:00,11,3.786,3.802,3.785,3.795,204
20130701|2013-06-11 01:30,11,3.794,3.799,3.79,3.79,130
20130701|2013-06-11 02:00,11,3.792,3.796,3.79,3.793,82
20130701|2013-06-11 02:30,11,3.791,3.793,3.788,3.793,53
20130701|2013-06-11 03:00,11,3.791,3.797,3.786,3.797,189
20130701|2013-06-11 03:30,11,3.796,3.801,3.795,3.798,96
20130701|2013-06-11 04:00,11,3.798,3.803,3.793,3.799,179
20130701|2013-06-11 04:30,11,3.8,3.8,3.777,3.777,621
20130701|2013-06-11 05:00,11,3.778,3.779,3.772,3.775,309
20130701|2013-06-11 05:30,11,3.775,3.788,3.771,3.783,529
20130701|2013-06-11 06:00,11,3.784,3.79,3.777,3.788,347
20130701|2013-06-11 06:30,11,3.787,3.793,3.774,3.787,952
20130701|2013-06-11 07:00,11,3.787,3.79,3.769,3.776,2178
20130701|2013-06-11 07:30,11,3.777,3.785,3.756,3.767,6018
20130701|2013-06-11 08:00,11,3.768,3.776,3.763,3.77,4200
20130701|2013-06-11 08:30,11,3.77,3.773,3.755,3.758,5071
20130701|2013-06-11 09:00,11,3.759,3.78,3.757,3.778,4022
20130701|2013-06-11 09:30,11,3.778,3.782,3.761,3.779,2889
20130701|2013-06-11 10:00,11,3.78,3.78,3.771,3.771,233
20130701|2013-06-11 11:30,11,3.772,3.774,3.767,3.769,489
20130701|2013-06-11 12:00,11,3.768,3.769,3.761,3.763,1967
20130701|2013-06-11 12:30,11,3.763,3.763,3.728,3.74,8804
20130701|2013-06-11 13:00,11,3.74,3.74,3.722,3.724,11869
20130701|2013-06-11 13:30,11,3.724,3.731,3.723,3.729,3292
20130701|2013-06-11 14:00,11,3.729,3.734,3.726,3.732,1331
20130701|2013-06-11 14:30,11,3.732,3.732,3.726,3.728,849
20130701|2013-06-11 15:00,11,3.728,3.735,3.726,3.732,772
20130701|2013-06-11 15:30,11,3.729,3.729,3.72,3.721,534
20130701|2013-06-11 16:00,11,3.723,3.724,3.716,3.721,382
20130701|2013-06-11 17:00,12,3.725,3.725,3.714,3.715,185
20130701|2013-06-11 17:30,12,3.716,3.716,3.712,3.714,53
20130701|2013-06-11 18:00,12,3.714,3.714,3.711,3.712,36
20130701|2013-06-11 18:30,12,3.712,3.716,3.711,3.714,91
20130701|2013-06-11 19:00,12,3.715,3.715,3.713,3.714,53
20130701|2013-06-11 19:30,12,3.713,3.715,3.71,3.711,65
20130701|2013-06-11 20:00,12,3.711,3.712,3.71,3.711,35
20130701|2013-06-11 20:30,12,3.712,3.713,3.711,3.712,28
20130701|2013-06-11 21:00,12,3.714,3.722,3.712,3.719,175
20130701|2013-06-11 21:30,12,3.718,3.721,3.716,3.717,54
20130701|2013-06-11 22:00,12,3.717,3.722,3.716,3.719,93
20130701|2013-06-11 22:30,12,3.716,3.716,3.714,3.715,31
20130701|2013-06-11 23:00,12,3.716,3.721,3.715,3.72,49
20130701|2013-06-11 23:30,12,3.72,3.723,3.717,3.722,127
20130701|2013-06-12 00:00,12,3.722,3.723,3.719,3.72,59
20130701|2013-06-12 00:30,12,3.718,3.719,3.711,3.712,103
20130701|2013-06-12 01:00,12,3.713,3.722,3.713,3.721,130
20130701|2013-06-12 01:30,12,3.72,3.723,3.718,3.722,75
20130701|2013-06-12 02:00,12,3.722,3.724,3.718,3.722,93
20130701|2013-06-12 02:30,12,3.722,3.724,3.721,3.723,185
20130701|2013-06-12 03:00,12,3.722,3.724,3.719,3.721,114
20130701|2013-06-12 03:30,12,3.723,3.724,3.718,3.718,76
20130701|2013-06-12 04:00,12,3.719,3.724,3.717,3.722,92
20130701|2013-06-12 04:30,12,3.723,3.724,3.714,3.715,175
20130701|2013-06-12 05:00,12,3.716,3.716,3.711,3.713,279
20130701|2013-06-12 05:30,12,3.714,3.719,3.713,3.719,418
20130701|2013-06-12 06:00,12,3.718,3.732,3.718,3.727,1209
20130701|2013-06-12 06:30,12,3.728,3.754,3.728,3.75,1675
20130701|2013-06-12 07:00,12,3.75,3.76,3.74,3.743,2590
20130701|2013-06-12 07:30,12,3.743,3.75,3.734,3.738,2145
20130701|2013-06-12 08:00,12,3.736,3.747,3.732,3.746,3630
20130701|2013-06-12 08:30,12,3.747,3.762,3.741,3.76,5586
20130701|2013-06-12 09:00,12,3.761,3.762,3.754,3.755,3703
20130701|2013-06-12 09:30,12,3.754,3.756,3.741,3.75,4127
20130701|2013-06-12 10:00,12,3.749,3.757,3.743,3.749,3359
20130701|2013-06-12 10:30,12,3.749,3.783,3.748,3.776,7836
20130701|2013-06-12 11:00,12,3.777,3.779,3.755,3.763,3959
20130701|2013-06-12 11:30,12,3.764,3.784,3.759,3.767,4264
20130701|2013-06-12 12:00,12,3.768,3.77,3.762,3.766,1854
20130701|2013-06-12 12:30,12,3.766,3.779,3.764,3.775,2599
20130701|2013-06-12 13:00,12,3.775,3.789,3.773,3.777,7389
20130701|2013-06-12 13:30,12,3.778,3.781,3.773,3.776,2044
20130701|2013-06-12 14:00,12,3.775,3.775,3.766,3.771,915
20130701|2013-06-12 14:30,12,3.77,3.778,3.766,3.776,1124
20130701|2013-06-12 15:00,12,3.776,3.778,3.771,3.775,1120
20130701|2013-06-12 15:30,12,3.774,3.775,3.771,3.773,397
20130701|2013-06-12 16:00,12,3.773,3.779,3.773,3.779,338
20130701|2013-06-12 17:00,13,3.773,3.776,3.767,3.768,47
20130701|2013-06-12 17:30,13,3.768,3.768,3.766,3.766,11
20130701|2013-06-12 18:00,13,3.767,3.767,3.764,3.766,44
20130701|2013-06-12 18:30,13,3.765,3.766,3.764,3.765,44
20130701|2013-06-12 19:00,13,3.766,3.773,3.765,3.773,146
20130701|2013-06-12 19:30,13,3.771,3.773,3.769,3.769,24
20130701|2013-06-12 20:00,13,3.769,3.771,3.768,3.768,15
20130701|2013-06-12 20:30,13,3.767,3.768,3.766,3.766,6
20130701|2013-06-12 21:00,13,3.766,3.766,3.758,3.758,134
20130701|2013-06-12 21:30,13,3.758,3.759,3.757,3.758,72
20130701|2013-06-12 22:00,13,3.759,3.759,3.757,3.757,21
20130701|2013-06-12 22:30,13,3.757,3.761,3.757,3.758,57
20130701|2013-06-12 23:00,13,3.758,3.761,3.756,3.761,41
20130701|2013-06-12 23:30,13,3.757,3.764,3.757,3.762,57
20130701|2013-06-13 00:00,13,3.76,3.762,3.757,3.757,55
20130701|2013-06-13 00:30,13,3.757,3.758,3.754,3.754,47
20130701|2013-06-13 01:00,13,3.755,3.756,3.752,3.753,106
20130701|2013-06-13 01:30,13,3.754,3.757,3.751,3.751,155
20130701|2013-06-13 02:00,13,3.751,3.755,3.75,3.753,102
20130701|2013-06-13 02:30,13,3.753,3.756,3.752,3.752,108
20130701|2013-06-13 03:00,13,3.753,3.755,3.75,3.752,152
20130701|2013-06-13 03:30,13,3.753,3.76,3.75,3.76,101
20130701|2013-06-13 04:00,13,3.76,3.76,3.75,3.754,105
20130701|2013-06-13 04:30,13,3.754,3.756,3.752,3.756,57
20130701|2013-06-13 05:00,13,3.756,3.756,3.74,3.742,350
20130701|2013-06-13 05:30,13,3.741,3.745,3.735,3.737,479
20130701|2013-06-13 06:00,13,3.737,3.741,3.733,3.74,448
20130701|2013-06-13 06:30,13,3.739,3.743,3.738,3.743,501
20130701|2013-06-13 07:00,13,3.74,3.744,3.72,3.739,2653
20130701|2013-06-13 07:30,13,3.739,3.742,3.722,3.722,2054
20130701|2013-06-13 08:00,13,3.722,3.735,3.715,3.73,5444
20130701|2013-06-13 08:30,13,3.73,3.741,3.725,3.736,3848
20130701|2013-06-13 09:00,13,3.737,3.772,3.732,3.764,5476
20130701|2013-06-13 09:30,13,3.764,3.811,3.733,3.798,26840
20130701|2013-06-13 10:00,13,3.797,3.822,3.791,3.815,9332
20130701|2013-06-13 10:30,13,3.816,3.843,3.812,3.835,8746
20130701|2013-06-13 11:00,13,3.835,3.85,3.821,3.826,7884
20130701|2013-06-13 11:30,13,3.827,3.831,3.814,3.827,3691
20130701|2013-06-13 12:00,13,3.826,3.826,3.808,3.816,2995
20130701|2013-06-13 12:30,13,3.815,3.815,3.802,3.807,3408
20130701|2013-06-13 13:00,13,3.807,3.827,3.797,3.813,8127
20130701|2013-06-13 13:30,13,3.812,3.819,3.81,3.816,2351
20130701|2013-06-13 14:00,13,3.815,3.82,3.815,3.817,962
20130701|2013-06-13 14:30,13,3.817,3.821,3.816,3.817,592
20130701|2013-06-13 15:00,13,3.817,3.82,3.812,3.814,465
20130701|2013-06-13 15:30,13,3.812,3.815,3.81,3.814,178
20130701|2013-06-13 16:00,13,3.814,3.822,3.813,3.822,359
20130701|2013-06-13 17:00,14,3.813,3.828,3.812,3.814,120
20130701|2013-06-13 17:30,14,3.814,3.817,3.813,3.814,15
20130701|2013-06-13 18:00,14,3.815,3.815,3.813,3.813,13
20130701|2013-06-13 18:30,14,3.813,3.813,3.812,3.812,7
20130701|2013-06-13 19:00,14,3.813,3.813,3.811,3.811,19
20130701|2013-06-13 19:30,14,3.811,3.811,3.809,3.81,31
20130701|2013-06-13 20:00,14,3.811,3.811,3.809,3.809,16
20130701|2013-06-13 20:30,14,3.81,3.811,3.809,3.811,7
20130701|2013-06-13 21:00,14,3.811,3.811,3.807,3.81,83
20130701|2013-06-13 21:30,14,3.81,3.811,3.81,3.811,11
20130701|2013-06-13 22:00,14,3.81,3.81,3.808,3.808,6
20130701|2013-06-13 22:30,14,3.808,3.81,3.808,3.81,6
20130701|2013-06-13 23:00,14,3.811,3.811,3.808,3.811,11
20130701|2013-06-13 23:30,14,3.807,3.811,3.807,3.81,27
20130701|2013-06-14 00:00,14,3.81,3.81,3.806,3.807,41
20130701|2013-06-14 00:30,14,3.807,3.81,3.806,3.808,75
20130701|2013-06-14 01:00,14,3.808,3.813,3.808,3.809,67
20130701|2013-06-14 01:30,14,3.809,3.81,3.806,3.808,22
20130701|2013-06-14 02:00,14,3.809,3.812,3.806,3.811,132
20130701|2013-06-14 02:30,14,3.81,3.814,3.81,3.812,63
20130701|2013-06-14 03:00,14,3.812,3.815,3.811,3.814,65
20130701|2013-06-14 03:30,14,3.815,3.815,3.812,3.813,77
20130701|2013-06-14 04:00,14,3.812,3.812,3.804,3.807,132
20130701|2013-06-14 04:30,14,3.807,3.815,3.806,3.807,104
20130701|2013-06-14 05:00,14,3.809,3.815,3.805,3.809,133
20130701|2013-06-14 05:30,14,3.812,3.823,3.807,3.822,489
20130701|2013-06-14 06:00,14,3.821,3.831,3.815,3.829,564
20130701|2013-06-14 06:30,14,3.83,3.831,3.816,3.817,1165
20130701|2013-06-14 07:00,14,3.817,3.818,3.782,3.798,3994
20130701|2013-06-14 07:30,14,3.797,3.8,3.782,3.783,3140
20130701|2013-06-14 08:00,14,3.783,3.797,3.777,3.782,5710
20130701|2013-06-14 08:30,14,3.782,3.782,3.758,3.767,6725
20130701|2013-06-14 09:00,14,3.767,3.768,3.755,3.764,4811
20130701|2013-06-14 09:30,14,3.765,3.777,3.764,3.77,3795
20130701|2013-06-14 10:00,14,3.77,3.774,3.752,3.756,3422
20130701|2013-06-14 10:30,14,3.755,3.77,3.752,3.765,2742
20130701|2013-06-14 11:00,14,3.766,3.766,3.753,3.756,2274
20130701|2013-06-14 11:30,14,3.756,3.76,3.744,3.747,2472
20130701|2013-06-14 12:00,14,3.747,3.748,3.739,3.742,3057
20130701|2013-06-14 12:30,14,3.741,3.753,3.739,3.748,3628
20130701|2013-06-14 13:00,14,3.747,3.747,3.729,3.738,9674
20130701|2013-06-14 13:30,14,3.739,3.743,3.737,3.741,2067
20130701|2013-06-14 14:00,14,3.741,3.744,3.736,3.737,494
20130701|2013-06-14 14:30,14,3.737,3.741,3.736,3.74,399
20130701|2013-06-14 15:00,14,3.74,3.741,3.738,3.74,174
20130701|2013-06-14 15:30,14,3.74,3.745,3.739,3.743,221
20130701|2013-06-14 16:00,14,3.744,3.756,3.743,3.755,296
20130701|2013-06-16 17:00,17,3.738,3.763,3.738,3.762,175
20130701|2013-06-16 17:30,17,3.763,3.768,3.76,3.762,74
20130701|2013-06-16 18:00,17,3.762,3.762,3.758,3.759,21
20130701|2013-06-16 18:30,17,3.76,3.768,3.758,3.768,103
20130701|2013-06-16 19:00,17,3.763,3.771,3.758,3.764,82
20130701|2013-06-16 19:30,17,3.761,3.761,3.76,3.761,16
20130701|2013-06-16 20:00,17,3.761,3.763,3.758,3.763,109
20130701|2013-06-16 20:30,17,3.76,3.763,3.76,3.76,203
20130701|2013-06-16 21:00,17,3.76,3.762,3.76,3.762,61
20130701|2013-06-16 21:30,17,3.761,3.765,3.759,3.762,42
20130701|2013-06-16 22:00,17,3.76,3.764,3.76,3.762,20
20130701|2013-06-16 22:30,17,3.76,3.764,3.76,3.763,14
20130701|2013-06-16 23:00,17,3.762,3.762,3.757,3.758,98
20130701|2013-06-16 23:30,17,3.759,3.763,3.759,3.763,50
20130701|2013-06-17 00:00,17,3.763,3.763,3.752,3.752,76
20130701|2013-06-17 00:30,17,3.752,3.757,3.751,3.751,46
20130701|2013-06-17 01:00,17,3.751,3.758,3.75,3.758,72
20130701|2013-06-17 01:30,17,3.759,3.767,3.759,3.761,150
20130701|2013-06-17 02:00,17,3.763,3.766,3.762,3.764,53
20130701|2013-06-17 02:30,17,3.766,3.768,3.765,3.767,42
20130701|2013-06-17 03:00,17,3.767,3.768,3.766,3.768,30
20130701|2013-06-17 03:30,17,3.768,3.77,3.766,3.77,173
20130701|2013-06-17 04:00,17,3.769,3.779,3.768,3.779,255
20130701|2013-06-17 04:30,17,3.778,3.79,3.777,3.789,350
20130701|2013-06-17 05:00,17,3.79,3.809,3.788,3.807,858
20130701|2013-06-17 05:30,17,3.806,3.834,3.802,3.827,1685
20130701|2013-06-17 06:00,17,3.826,3.826,3.804,3.818,839
20130701|2013-06-17 06:30,17,3.817,3.817,3.798,3.808,1043
20130701|2013-06-17 07:00,17,3.808,3.82,3.791,3.813,2692
20130701|2013-06-17 07:30,17,3.813,3.829,3.804,3.829,3861
20130701|2013-06-17 08:00,17,3.828,3.848,3.818,3.819,9002
20130701|2013-06-17 08:30,17,3.82,3.832,3.816,3.826,3780
20130701|2013-06-17 09:00,17,3.826,3.85,3.823,3.842,5225
20130701|2013-06-17 09:30,17,3.843,3.849,3.83,3.831,3323
20130701|2013-06-17 10:00,17,3.831,3.841,3.828,3.831,3172
20130701|2013-06-17 10:30,17,3.83,3.835,3.821,3.828,3040
20130701|2013-06-17 11:00,17,3.827,3.839,3.816,3.838,5278
20130701|2013-06-17 11:30,17,3.839,3.867,3.837,3.854,9055
20130701|2013-06-17 12:00,17,3.855,3.876,3.855,3.867,5652
20130701|2013-06-17 12:30,17,3.867,3.891,3.865,3.885,6088
20130701|2013-06-17 13:00,17,3.885,3.889,3.871,3.875,8395
20130701|2013-06-17 13:30,17,3.875,3.899,3.874,3.891,6161
20130701|2013-06-17 14:00,17,3.891,3.894,3.884,3.884,820
20130701|2013-06-17 14:30,17,3.885,3.892,3.883,3.885,787
20130701|2013-06-17 15:00,17,3.886,3.898,3.884,3.898,853
20130701|2013-06-17 15:30,17,3.898,3.904,3.898,3.903,540
20130701|2013-06-17 16:00,17,3.903,3.913,3.902,3.907,543
20130701|2013-06-17 17:00,18,3.902,3.907,3.9,3.904,52
20130701|2013-06-17 17:30,18,3.904,3.904,3.9,3.901,35
20130701|2013-06-17 18:00,18,3.901,3.901,3.899,3.9,10
20130701|2013-06-17 18:30,18,3.9,3.9,3.898,3.898,14
20130701|2013-06-17 19:00,18,3.897,3.897,3.883,3.883,144
20130701|2013-06-17 19:30,18,3.883,3.886,3.876,3.876,174
20130701|2013-06-17 20:00,18,3.877,3.879,3.873,3.875,127
20130701|2013-06-17 20:30,18,3.878,3.879,3.873,3.874,169
20130701|2013-06-17 21:00,18,3.874,3.883,3.873,3.882,75
20130701|2013-06-17 21:30,18,3.882,3.895,3.881,3.886,60
20130701|2013-06-17 22:00,18,3.886,3.89,3.886,3.888,13
20130701|2013-06-17 22:30,18,3.887,3.889,3.886,3.886,17
20130701|2013-06-17 23:00,18,3.884,3.884,3.883,3.883,27
20130701|2013-06-17 23:30,18,3.883,3.885,3.878,3.881,50
20130701|2013-06-18 00:00,18,3.883,3.892,3.882,3.888,81
20130701|2013-06-18 00:30,18,3.889,3.89,3.886,3.887,32
20130701|2013-06-18 01:00,18,3.887,3.887,3.885,3.887,30
20130701|2013-06-18 01:30,18,3.887,3.891,3.886,3.89,134
20130701|2013-06-18 02:00,18,3.89,3.901,3.889,3.895,139
20130701|2013-06-18 02:30,18,3.895,3.9,3.895,3.898,61
20130701|2013-06-18 03:00,18,3.898,3.906,3.897,3.899,140
20130701|2013-06-18 03:30,18,3.9,3.9,3.889,3.893,144
20130701|2013-06-18 04:00,18,3.893,3.895,3.885,3.885,115
20130701|2013-06-18 04:30,18,3.886,3.906,3.883,3.903,253
20130701|2013-06-18 05:00,18,3.902,3.906,3.886,3.896,451
20130701|2013-06-18 05:30,18,3.898,3.906,3.884,3.905,846
20130701|2013-06-18 06:00,18,3.903,3.908,3.895,3.897,460
20130701|2013-06-18 06:30,18,3.896,3.903,3.889,3.899,1288
20130701|2013-06-18 07:00,18,3.899,3.928,3.899,3.926,4290
20130701|2013-06-18 07:30,18,3.926,3.932,3.91,3.91,3749
20130701|2013-06-18 08:00,18,3.91,3.912,3.892,3.898,7533
20130701|2013-06-18 08:30,18,3.898,3.917,3.889,3.916,3867
20130701|2013-06-18 09:00,18,3.917,3.941,3.915,3.934,8896
20130701|2013-06-18 09:30,18,3.934,3.94,3.926,3.934,3266
20130701|2013-06-18 10:00,18,3.934,3.948,3.932,3.948,3558
20130701|2013-06-18 10:30,18,3.951,3.952,3.934,3.939,3485
20130701|2013-06-18 11:00,18,3.938,3.942,3.911,3.92,6291
20130701|2013-06-18 11:30,18,3.92,3.929,3.905,3.917,5023
20130701|2013-06-18 12:00,18,3.916,3.919,3.896,3.896,5419
20130701|2013-06-18 12:30,18,3.896,3.897,3.865,3.88,12478
20130701|2013-06-18 13:00,18,3.881,3.909,3.881,3.904,8447
20130701|2013-06-18 13:30,18,3.905,3.919,3.901,3.911,3368
20130701|2013-06-18 14:00,18,3.912,3.918,3.912,3.912,403
20130701|2013-06-18 14:30,18,3.914,3.914,3.907,3.908,332
20130701|2013-06-18 15:00,18,3.908,3.912,3.905,3.912,360
20130701|2013-06-18 15:30,18,3.913,3.923,3.908,3.914,499
20130701|2013-06-18 16:00,18,3.912,3.923,3.911,3.911,131
20130701|2013-06-18 17:00,19,3.911,3.916,3.906,3.909,32
20130701|2013-06-18 17:30,19,3.909,3.915,3.907,3.913,19
20130701|2013-06-18 18:00,19,3.915,3.915,3.91,3.914,3
20130701|2013-06-18 18:30,19,3.914,3.914,3.911,3.911,4
20130701|2013-06-18 19:00,19,3.914,3.916,3.913,3.916,4
20130701|2013-06-18 19:30,19,3.917,3.92,3.917,3.919,7
20130701|2013-06-18 20:00,19,3.92,3.921,3.919,3.92,20
20130701|2013-06-18 20:30,19,3.919,3.919,3.916,3.916,22
20130701|2013-06-18 21:00,19,3.917,3.919,3.916,3.919,17
20130701|2013-06-18 21:30,19,3.919,3.922,3.914,3.919,58
20130701|2013-06-18 22:00,19,3.916,3.916,3.913,3.914,7
20130701|2013-06-18 23:00,19,3.914,3.915,3.91,3.91,18
20130701|2013-06-18 23:30,19,3.911,3.922,3.906,3.92,139
20130701|2013-06-19 00:00,19,3.92,3.922,3.918,3.922,29
20130701|2013-06-19 00:30,19,3.922,3.927,3.922,3.926,49
20130701|2013-06-19 01:00,19,3.927,3.929,3.926,3.927,27
20130701|2013-06-19 01:30,19,3.927,3.93,3.924,3.928,99
20130701|2013-06-19 02:00,19,3.926,3.927,3.92,3.92,118
20130701|2013-06-19 02:30,19,3.919,3.924,3.917,3.924,111
20130701|2013-06-19 03:00,19,3.923,3.926,3.917,3.919,103
20130701|2013-06-19 03:30,19,3.917,3.919,3.916,3.916,48
20130701|2013-06-19 04:00,19,3.915,3.921,3.915,3.921,53
20130701|2013-06-19 04:30,19,3.923,3.924,3.914,3.915,74
20130701|2013-06-19 05:00,19,3.914,3.929,3.914,3.925,273
20130701|2013-06-19 05:30,19,3.925,3.926,3.916,3.922,257
20130701|2013-06-19 06:00,19,3.928,3.942,3.928,3.94,406
20130701|2013-06-19 06:30,19,3.939,3.949,3.926,3.947,1130
20130701|2013-06-19 07:00,19,3.946,3.954,3.935,3.937,2957
20130701|2013-06-19 07:30,19,3.937,3.945,3.93,3.938,2895
20130701|2013-06-19 08:00,19,3.937,3.974,3.936,3.962,7994
20130701|2013-06-19 08:30,19,3.962,3.969,3.957,3.962,3443
20130701|2013-06-19 09:00,19,3.962,3.962,3.941,3.957,5150
20130701|2013-06-19 09:30,19,3.957,3.961,3.946,3.954,2406
20130701|2013-06-19 10:00,19,3.953,3.956,3.943,3.952,2389
20130701|2013-06-19 10:30,19,3.952,3.959,3.946,3.948,1922
20130701|2013-06-19 11:00,19,3.948,3.977,3.943,3.971,4547
20130701|2013-06-19 11:30,19,3.971,3.983,3.963,3.972,8756
20130701|2013-06-19 12:00,19,3.973,3.979,3.959,3.977,4983
20130701|2013-06-19 12:30,19,3.978,3.979,3.969,3.976,2380
20130701|2013-06-19 13:00,19,3.975,3.977,3.956,3.963,4086
20130701|2013-06-19 13:30,19,3.962,3.965,3.951,3.957,1875
20130701|2013-06-19 14:00,19,3.957,3.961,3.951,3.959,523
20130701|2013-06-19 14:30,19,3.959,3.959,3.951,3.953,412
20130701|2013-06-19 15:00,19,3.952,3.959,3.951,3.955,275
20130701|2013-06-19 15:30,19,3.955,3.959,3.951,3.952,149
20130701|2013-06-19 16:00,19,3.952,3.953,3.947,3.947,77
20130701|2013-06-19 17:00,20,3.953,3.964,3.953,3.957,184
20130701|2013-06-19 17:30,20,3.958,3.958,3.957,3.958,18
20130701|2013-06-19 18:00,20,3.958,3.958,3.956,3.956,8
20130701|2013-06-19 18:30,20,3.956,3.957,3.953,3.955,29
20130701|2013-06-19 19:00,20,3.95,3.95,3.944,3.949,22
20130701|2013-06-19 19:30,20,3.949,3.949,3.947,3.947,5
20130701|2013-06-19 20:00,20,3.946,3.946,3.946,3.946,9
20130701|2013-06-19 20:30,20,3.948,3.956,3.948,3.956,19
20130701|2013-06-19 21:00,20,3.952,3.954,3.952,3.952,31
20130701|2013-06-19 21:30,20,3.953,3.953,3.949,3.949,10
20130701|2013-06-19 22:00,20,3.951,3.951,3.944,3.945,24
20130701|2013-06-19 22:30,20,3.947,3.947,3.943,3.945,20
20130701|2013-06-19 23:00,20,3.945,3.945,3.94,3.941,79
20130701|2013-06-19 23:30,20,3.941,3.943,3.935,3.939,124
20130701|2013-06-20 00:00,20,3.938,3.944,3.936,3.937,132
20130701|2013-06-20 00:30,20,3.941,3.943,3.94,3.942,44
20130701|2013-06-20 01:00,20,3.943,3.943,3.937,3.938,88
20130701|2013-06-20 01:30,20,3.938,3.938,3.932,3.932,152
20130701|2013-06-20 02:00,20,3.932,3.939,3.931,3.935,173
20130701|2013-06-20 02:30,20,3.937,3.939,3.934,3.935,85
20130701|2013-06-20 03:00,20,3.934,3.935,3.925,3.928,289
20130701|2013-06-20 03:30,20,3.93,3.94,3.93,3.937,105
20130701|2013-06-20 04:00,20,3.938,3.95,3.935,3.95,159
20130701|2013-06-20 04:30,20,3.95,3.953,3.945,3.946,212
20130701|2013-06-20 05:00,20,3.945,3.954,3.921,3.925,464
20130701|2013-06-20 05:30,20,3.925,3.925,3.885,3.912,1792
20130701|2013-06-20 06:00,20,3.913,3.923,3.91,3.917,436
20130701|2013-06-20 06:30,20,3.917,3.924,3.9,3.917,1172
20130701|2013-06-20 07:00,20,3.917,3.917,3.893,3.896,1671
20130701|2013-06-20 07:30,20,3.896,3.907,3.886,3.898,2564
20130701|2013-06-20 08:00,20,3.897,3.898,3.873,3.894,6986
20130701|2013-06-20 08:30,20,3.895,3.907,3.893,3.9,3388
20130701|2013-06-20 09:00,20,3.9,3.951,3.88,3.924,6742
20130701|2013-06-20 09:30,20,3.924,3.924,3.835,3.896,19443
20130701|2013-06-20 10:00,20,3.895,3.927,3.894,3.901,10974
20130701|2013-06-20 10:30,20,3.902,3.906,3.884,3.889,3423
20130701|2013-06-20 11:00,20,3.888,3.888,3.856,3.864,5626
20130701|2013-06-20 11:30,20,3.864,3.886,3.857,3.879,5567
20130701|2013-06-20 12:00,20,3.88,3.885,3.862,3.877,2575
20130701|2013-06-20 12:30,20,3.877,3.903,3.873,3.895,4222
20130701|2013-06-20 13:00,20,3.896,3.907,3.872,3.879,9327
20130701|2013-06-20 13:30,20,3.879,3.887,3.877,3.877,2082
20130701|2013-06-20 14:00,20,3.878,3.883,3.877,3.881,501
20130701|2013-06-20 14:30,20,3.881,3.882,3.878,3.88,351
20130701|2013-06-20 15:00,20,3.881,3.881,3.869,3.87,640
20130701|2013-06-20 15:30,20,3.872,3.873,3.868,3.87,254
20130701|2013-06-20 16:00,20,3.87,3.875,3.869,3.872,116
20130701|2013-06-20 17:00,21,3.871,3.875,3.866,3.866,34
20130701|2013-06-20 17:30,21,3.866,3.87,3.862,3.87,113
20130701|2013-06-20 18:00,21,3.871,3.873,3.87,3.87,36
20130701|2013-06-20 18:30,21,3.872,3.872,3.866,3.87,20
20130701|2013-06-20 19:00,21,3.869,3.869,3.862,3.862,27
20130701|2013-06-20 19:30,21,3.865,3.868,3.865,3.868,12
20130701|2013-06-20 20:00,21,3.866,3.866,3.863,3.864,20
20130701|2013-06-20 20:30,21,3.862,3.866,3.86,3.862,65
20130701|2013-06-20 21:00,21,3.861,3.866,3.861,3.864,66
20130701|2013-06-20 21:30,21,3.867,3.868,3.864,3.868,11
20130701|2013-06-20 22:00,21,3.868,3.868,3.863,3.866,11
20130701|2013-06-20 22:30,21,3.868,3.875,3.868,3.875,54
20130701|2013-06-20 23:00,21,3.874,3.874,3.865,3.871,64
20130701|2013-06-20 23:30,21,3.871,3.884,3.871,3.878,144
20130701|2013-06-21 00:00,21,3.878,3.892,3.878,3.89,83
20130701|2013-06-21 00:30,21,3.89,3.89,3.885,3.886,124
20130701|2013-06-21 01:00,21,3.887,3.888,3.884,3.884,28
20130701|2013-06-21 01:30,21,3.888,3.888,3.871,3.877,162
20130701|2013-06-21 02:00,21,3.878,3.878,3.868,3.87,86
20130701|2013-06-21 02:30,21,3.869,3.878,3.869,3.878,80
20130701|2013-06-21 03:00,21,3.877,3.879,3.87,3.871,124
20130701|2013-06-21 03:30,21,3.871,3.871,3.866,3.869,49
20130701|2013-06-21 04:00,21,3.869,3.904,3.869,3.9,574
20130701|2013-06-21 04:30,21,3.899,3.899,3.887,3.89,252
20130701|2013-06-21 05:00,21,3.89,3.893,3.874,3.874,279
20130701|2013-06-21 05:30,21,3.874,3.895,3.869,3.889,550
20130701|2013-06-21 06:00,21,3.888,3.891,3.862,3.874,551
20130701|2013-06-21 06:30,21,3.874,3.895,3.871,3.874,1205
20130701|2013-06-21 07:00,21,3.873,3.886,3.864,3.875,1830
20130701|2013-06-21 07:30,21,3.875,3.883,3.847,3.857,3325
20130701|2013-06-21 08:00,21,3.857,3.867,3.836,3.856,4379
20130701|2013-06-21 08:30,21,3.855,3.858,3.841,3.858,2518
20130701|2013-06-21 09:00,21,3.858,3.863,3.85,3.851,1792
20130701|2013-06-21 09:30,21,3.852,3.86,3.85,3.854,1555
20130701|2013-06-21 10:00,21,3.855,3.856,3.842,3.849,1758
20130701|2013-06-21 10:30,21,3.85,3.85,3.803,3.817,10151
20130701|2013-06-21 11:00,21,3.817,3.834,3.815,3.826,4764
20130701|2013-06-21 11:30,21,3.828,3.829,3.8,3.814,4579
20130701|2013-06-21 12:00,21,3.816,3.82,3.791,3.798,4352
20130701|2013-06-21 12:30,21,3.799,3.815,3.796,3.803,3123
20130701|2013-06-21 13:00,21,3.804,3.809,3.764,3.771,13365
20130701|2013-06-21 13:30,21,3.77,3.787,3.77,3.784,2778
20130701|2013-06-21 14:00,21,3.784,3.788,3.784,3.787,647
20130701|2013-06-21 14:30,21,3.787,3.795,3.786,3.794,504
20130701|2013-06-21 15:00,21,3.794,3.8,3.784,3.794,578
20130701|2013-06-21 15:30,21,3.793,3.805,3.793,3.799,135
20130701|2013-06-21 16:00,21,3.799,3.807,3.792,3.807,191
20130701|2013-06-23 17:00,24,3.79,3.797,3.725,3.732,811
20130701|2013-06-23 17:30,24,3.734,3.751,3.734,3.748,349
20130701|2013-06-23 18:00,24,3.749,3.755,3.747,3.75,150
20130701|2013-06-23 18:30,24,3.756,3.761,3.753,3.76,108
20130701|2013-06-23 19:00,24,3.757,3.769,3.757,3.765,118
20130701|2013-06-23 19:30,24,3.766,3.767,3.762,3.764,47
20130701|2013-06-23 20:00,24,3.765,3.767,3.762,3.763,17
20130701|2013-06-23 20:30,24,3.763,3.765,3.758,3.759,30
20130701|2013-06-23 21:00,24,3.758,3.758,3.742,3.748,173
20130701|2013-06-23 21:30,24,3.747,3.75,3.744,3.749,73
20130701|2013-06-23 22:00,24,3.748,3.76,3.748,3.759,46
20130701|2013-06-23 22:30,24,3.758,3.759,3.755,3.757,55
20130701|2013-06-23 23:00,24,3.757,3.757,3.756,3.757,81
20130701|2013-06-23 23:30,24,3.757,3.759,3.754,3.759,220
20130701|2013-06-24 00:00,24,3.759,3.765,3.758,3.764,45
20130701|2013-06-24 00:30,24,3.763,3.768,3.762,3.766,62
20130701|2013-06-24 01:00,24,3.768,3.771,3.76,3.76,95
20130701|2013-06-24 01:30,24,3.759,3.771,3.759,3.77,110
20130701|2013-06-24 02:00,24,3.771,3.786,3.769,3.779,229
20130701|2013-06-24 02:30,24,3.779,3.78,3.771,3.778,33
20130701|2013-06-24 03:00,24,3.778,3.778,3.773,3.775,31
20130701|2013-06-24 03:30,24,3.775,3.78,3.772,3.778,142
20130701|2013-06-24 04:00,24,3.777,3.787,3.775,3.779,94
20130701|2013-06-24 04:30,24,3.777,3.783,3.771,3.776,131
20130701|2013-06-24 05:00,24,3.776,3.785,3.774,3.783,129
20130701|2013-06-24 05:30,24,3.784,3.799,3.776,3.792,283
20130701|2013-06-24 06:00,24,3.793,3.793,3.778,3.778,272
20130701|2013-06-24 06:30,24,3.78,3.806,3.768,3.8,937
20130701|2013-06-24 07:00,24,3.8,3.812,3.782,3.808,1492
20130701|2013-06-24 07:30,24,3.808,3.822,3.806,3.811,2693
20130701|2013-06-24 08:00,24,3.81,3.815,3.754,3.783,6858
20130701|2013-06-24 08:30,24,3.783,3.785,3.76,3.762,2830
20130701|2013-06-24 09:00,24,3.763,3.782,3.761,3.768,2492
20130701|2013-06-24 09:30,24,3.768,3.79,3.762,3.789,3806
20130701|2013-06-24 10:00,24,3.788,3.8,3.774,3.778,3072
20130701|2013-06-24 10:30,24,3.778,3.797,3.775,3.782,1921
20130701|2013-06-24 11:00,24,3.783,3.787,3.755,3.764,2645
20130701|2013-06-24 11:30,24,3.764,3.765,3.746,3.751,2198
20130701|2013-06-24 12:00,24,3.75,3.759,3.735,3.744,2976
20130701|2013-06-24 12:30,24,3.745,3.749,3.733,3.742,2391
20130701|2013-06-24 13:00,24,3.743,3.755,3.735,3.74,4588
20130701|2013-06-24 13:30,24,3.74,3.744,3.739,3.741,1084
20130701|2013-06-24 14:00,24,3.742,3.746,3.739,3.74,562
20130701|2013-06-24 14:30,24,3.74,3.745,3.738,3.745,518
20130701|2013-06-24 15:00,24,3.745,3.75,3.744,3.746,275
20130701|2013-06-24 15:30,24,3.744,3.747,3.738,3.74,610
20130701|2013-06-24 16:00,24,3.74,3.744,3.739,3.744,117
20130701|2013-06-24 17:00,25,3.738,3.742,3.736,3.737,33
20130701|2013-06-24 17:30,25,3.736,3.739,3.736,3.739,15
20130701|2013-06-24 18:00,25,3.738,3.739,3.736,3.736,41
20130701|2013-06-24 18:30,25,3.735,3.737,3.735,3.737,4
20130701|2013-06-24 19:00,25,3.735,3.738,3.729,3.729,28
20130701|2013-06-24 19:30,25,3.735,3.736,3.732,3.734,11
20130701|2013-06-24 20:00,25,3.737,3.739,3.735,3.736,16
20130701|2013-06-24 20:30,25,3.736,3.736,3.732,3.732,29
20130701|2013-06-24 21:00,25,3.734,3.735,3.734,3.735,2
20130701|2013-06-24 21:30,25,3.735,3.735,3.735,3.735,1
20130701|2013-06-24 22:00,25,3.736,3.736,3.735,3.735,4
20130701|2013-06-24 22:30,25,3.734,3.736,3.734,3.736,16
20130701|2013-06-24 23:00,25,3.736,3.736,3.735,3.735,10
20130701|2013-06-24 23:30,25,3.736,3.74,3.734,3.738,181
20130701|2013-06-25 00:00,25,3.737,3.743,3.735,3.737,30
20130701|2013-06-25 00:30,25,3.736,3.743,3.734,3.742,46
20130701|2013-06-25 01:00,25,3.741,3.744,3.73,3.731,231
20130701|2013-06-25 01:30,25,3.731,3.732,3.73,3.732,53
20130701|2013-06-25 02:00,25,3.732,3.738,3.73,3.732,68
20130701|2013-06-25 02:30,25,3.732,3.739,3.729,3.738,115
20130701|2013-06-25 03:00,25,3.738,3.738,3.729,3.735,94
20130701|2013-06-25 03:30,25,3.735,3.736,3.73,3.736,51
20130701|2013-06-25 04:00,25,3.736,3.74,3.732,3.735,59
20130701|2013-06-25 04:30,25,3.735,3.742,3.734,3.737,116
20130701|2013-06-25 05:00,25,3.739,3.739,3.731,3.736,116
20130701|2013-06-25 05:30,25,3.736,3.75,3.736,3.741,221
20130701|2013-06-25 06:00,25,3.745,3.75,3.742,3.749,152
20130701|2013-06-25 06:30,25,3.748,3.75,3.74,3.75,171
20130701|2013-06-25 07:00,25,3.748,3.76,3.748,3.754,636
20130701|2013-06-25 07:30,25,3.754,3.754,3.74,3.747,1478
20130701|2013-06-25 08:00,25,3.745,3.753,3.718,3.73,2509
20130701|2013-06-25 08:30,25,3.731,3.732,3.685,3.697,6015
20130701|2013-06-25 09:00,25,3.697,3.697,3.671,3.677,3353
20130701|2013-06-25 09:30,25,3.676,3.688,3.663,3.672,3274
20130701|2013-06-25 10:00,25,3.671,3.69,3.671,3.682,1339
20130701|2013-06-25 10:30,25,3.682,3.707,3.68,3.695,1749
20130701|2013-06-25 11:00,25,3.693,3.707,3.689,3.697,1367
20130701|2013-06-25 11:30,25,3.697,3.701,3.684,3.688,1234
20130701|2013-06-25 12:00,25,3.688,3.69,3.676,3.679,1001
20130701|2013-06-25 12:30,25,3.679,3.686,3.671,3.679,1440
20130701|2013-06-25 13:00,25,3.679,3.679,3.645,3.647,7307
20130701|2013-06-25 13:30,25,3.648,3.654,3.647,3.651,1496
20130701|2013-06-25 14:00,25,3.652,3.657,3.651,3.654,569
20130701|2013-06-25 14:30,25,3.654,3.66,3.653,3.659,508
20130701|2013-06-25 15:00,25,3.659,3.661,3.651,3.657,428
20130701|2013-06-25 15:30,25,3.655,3.656,3.647,3.653,203
20130701|2013-06-25 16:00,25,3.649,3.654,3.648,3.654,30
20130701|2013-06-25 17:00,26,3.654,3.659,3.653,3.656,25
20130701|2013-06-25 17:30,26,3.656,3.657,3.656,3.656,6
20130701|2013-06-25 18:00,26,3.652,3.652,3.652,3.652,1
20130701|2013-06-25 18:30,26,3.652,3.652,3.652,3.652,1
20130701|2013-06-25 19:00,26,3.65,3.65,3.647,3.647,15
20130701|2013-06-25 19:30,26,3.648,3.649,3.647,3.648,17
20130701|2013-06-25 20:00,26,3.647,3.647,3.647,3.647,17
20130701|2013-06-25 20:30,26,3.648,3.648,3.647,3.647,34
20130701|2013-06-25 21:00,26,3.648,3.65,3.648,3.65,8
20130701|2013-06-25 21:30,26,3.65,3.65,3.647,3.65,8
20130701|2013-06-25 22:00,26,3.649,3.649,3.648,3.648,6
20130701|2013-06-25 22:30,26,3.647,3.647,3.646,3.646,8
20130701|2013-06-25 23:00,26,3.647,3.647,3.647,3.647,1
20130701|2013-06-25 23:30,26,3.65,3.65,3.646,3.646,20
20130701|2013-06-26 00:00,26,3.646,3.655,3.646,3.655,25
20130701|2013-06-26 00:30,26,3.655,3.659,3.655,3.659,34
20130701|2013-06-26 01:00,26,3.658,3.658,3.658,3.658,5
20130701|2013-06-26 01:30,26,3.652,3.652,3.647,3.647,18
20130701|2013-06-26 02:00,26,3.651,3.662,3.651,3.662,37
20130701|2013-06-26 03:00,26,3.652,3.665,3.652,3.665,32
20130701|2013-06-26 03:30,26,3.668,3.669,3.668,3.669,8
20130701|2013-06-26 04:00,26,3.657,3.667,3.657,3.667,9
20130701|2013-06-26 04:30,26,3.651,3.655,3.647,3.655,40
20130701|2013-06-26 05:00,26,3.651,3.671,3.65,3.669,84
20130701|2013-06-26 05:30,26,3.673,3.68,3.672,3.678,124
20130701|2013-06-26 06:00,26,3.677,3.683,3.676,3.682,45
20130701|2013-06-26 06:30,26,3.682,3.704,3.678,3.7,594
20130701|2013-06-26 07:00,26,3.7,3.712,3.696,3.705,544
20130701|2013-06-26 07:30,26,3.702,3.707,3.676,3.676,342
20130701|2013-06-26 08:00,26,3.68,3.681,3.66,3.678,546
20130701|2013-06-26 08:30,26,3.679,3.685,3.635,3.659,506
20130701|2013-06-26 09:00,26,3.661,3.677,3.661,3.663,456
20130701|2013-06-26 09:30,26,3.663,3.683,3.663,3.683,342
20130701|2013-06-26 10:00,26,3.681,3.689,3.673,3.687,862
20130701|2013-06-26 10:30,26,3.689,3.696,3.679,3.686,347
20130701|2013-06-26 11:00,26,3.687,3.69,3.68,3.681,870
20130701|2013-06-26 11:30,26,3.682,3.683,3.661,3.667,229
20130701|2013-06-26 12:00,26,3.665,3.676,3.661,3.672,468
20130701|2013-06-26 12:30,26,3.671,3.681,3.655,3.681,613
20130701|2013-06-26 13:00,26,3.678,3.728,3.678,3.727,3344
20130801|2012-10-31 13:00,31,3.91,3.91,3.898,3.898,23
20130801|2012-10-31 13:30,31,3.905,3.905,3.9,3.9,9
20130801|2012-11-01 07:30,1,3.933,3.933,3.92,3.92,5
20130801|2012-11-01 08:00,1,3.905,3.906,3.905,3.906,10
20130801|2012-11-01 08:30,1,3.889,3.894,3.889,3.894,8
20130801|2012-11-01 09:30,1,3.897,3.897,3.875,3.875,9
20130801|2012-11-01 10:00,1,3.89,3.89,3.89,3.89,18
20130801|2012-11-01 10:30,1,3.895,3.91,3.895,3.91,6
20130801|2012-11-01 11:00,1,3.908,3.908,3.908,3.908,3
20130801|2012-11-01 11:30,1,3.892,3.892,3.892,3.892,2
20130801|2012-11-01 12:00,1,3.887,3.887,3.887,3.887,1
20130801|2012-11-01 13:00,1,3.871,3.911,3.865,3.911,26
20130801|2012-11-01 13:30,1,3.9,3.9,3.889,3.89,85
20130801|2012-11-01 14:00,1,3.886,3.886,3.885,3.885,16
20130801|2012-11-02 03:00,2,3.88,3.88,3.88,3.88,1
20130801|2012-11-02 06:00,2,3.881,3.881,3.881,3.881,1
20130801|2012-11-02 08:00,2,3.869,3.869,3.827,3.827,23
20130801|2012-11-02 08:30,2,3.829,3.838,3.829,3.838,10
20130801|2012-11-02 09:00,2,3.835,3.841,3.835,3.841,18
20130801|2012-11-02 09:30,2,3.831,3.844,3.831,3.844,58
20130801|2012-11-02 10:00,2,3.842,3.85,3.842,3.85,10
20130801|2012-11-02 11:00,2,3.814,3.814,3.812,3.812,9
20130801|2012-11-02 11:30,2,3.791,3.791,3.787,3.787,20
20130801|2012-11-02 12:00,2,3.767,3.773,3.766,3.773,3
20130801|2012-11-02 12:30,2,3.776,3.778,3.776,3.778,13
20130801|2012-11-02 13:00,2,3.79,3.795,3.79,3.795,2
20130801|2012-11-02 13:30,2,3.779,3.779,3.779,3.779,2
20130801|2012-11-02 14:00,2,3.774,3.774,3.774,3.774,4
20130801|2012-11-02 14:30,2,3.77,3.771,3.769,3.77,17
20130801|2012-11-05 05:30,5,3.777,3.777,3.768,3.769,6
20130801|2012-11-05 06:30,5,3.758,3.759,3.758,3.759,2
20130801|2012-11-05 07:30,5,3.76,3.767,3.76,3.767,5
20130801|2012-11-05 08:00,5,3.765,3.784,3.765,3.784,15
20130801|2012-11-05 08:30,5,3.779,3.786,3.778,3.786,14
20130801|2012-11-05 09:00,5,3.793,3.794,3.793,3.794,10
20130801|2012-11-05 09:30,5,3.798,3.798,3.798,3.798,2
20130801|2012-11-05 10:00,5,3.794,3.795,3.79,3.795,17
20130801|2012-11-05 10:30,5,3.784,3.787,3.784,3.787,16
20130801|2012-11-05 12:00,5,3.786,3.786,3.786,3.786,1
20130801|2012-11-05 12:30,5,3.776,3.778,3.776,3.778,10
20130801|2012-11-06 07:30,6,3.773,3.784,3.773,3.777,28
20130801|2012-11-06 08:00,6,3.794,3.798,3.791,3.791,8
20130801|2012-11-06 08:30,6,3.782,3.782,3.781,3.781,8
20130801|2012-11-06 09:00,6,3.794,3.794,3.79,3.791,18
20130801|2012-11-06 10:30,6,3.794,3.794,3.794,3.794,3
20130801|2012-11-06 11:00,6,3.794,3.806,3.794,3.806,6
20130801|2012-11-06 11:30,6,3.802,3.803,3.802,3.803,8
20130801|2012-11-06 12:30,6,3.798,3.809,3.798,3.809,9
20130801|2012-11-06 13:00,6,3.812,3.82,3.812,3.818,31
20130801|2012-11-06 13:30,6,3.84,3.841,3.84,3.841,2
20130801|2012-11-07 00:00,7,3.821,3.821,3.821,3.821,1
20130801|2012-11-07 07:00,7,3.823,3.823,3.823,3.823,1
20130801|2012-11-07 08:00,7,3.829,3.829,3.802,3.816,34
20130801|2012-11-07 08:30,7,3.807,3.807,3.807,3.807,1
20130801|2012-11-07 09:00,7,3.806,3.82,3.806,3.82,8
20130801|2012-11-07 09:30,7,3.821,3.821,3.821,3.821,1
20130801|2012-11-07 10:00,7,3.805,3.81,3.805,3.81,23
20130801|2012-11-07 10:30,7,3.815,3.815,3.809,3.809,42
20130801|2012-11-07 11:30,7,3.806,3.809,3.806,3.808,17
20130801|2012-11-07 12:30,7,3.81,3.811,3.81,3.811,8
20130801|2012-11-07 13:00,7,3.818,3.828,3.818,3.821,23
20130801|2012-11-07 14:30,7,3.816,3.816,3.816,3.816,8
20130801|2012-11-08 02:00,8,3.78,3.78,3.78,3.78,1
20130801|2012-11-08 06:30,8,3.777,3.778,3.777,3.778,2
20130801|2012-11-08 07:30,8,3.791,3.791,3.791,3.791,1
20130801|2012-11-08 08:00,8,3.783,3.783,3.773,3.776,38
20130801|2012-11-08 08:30,8,3.783,3.783,3.783,3.783,2
20130801|2012-11-08 09:00,8,3.785,3.785,3.785,3.785,1
20130801|2012-11-08 09:30,8,3.808,3.812,3.801,3.801,11
20130801|2012-11-08 10:00,8,3.786,3.786,3.786,3.786,8
20130801|2012-11-08 11:30,8,3.822,3.822,3.819,3.819,7
20130801|2012-11-08 12:00,8,3.83,3.83,3.83,3.83,1
20130801|2012-11-08 12:30,8,3.827,3.827,3.826,3.826,8
20130801|2012-11-08 13:00,8,3.836,3.846,3.834,3.842,61
20130801|2012-11-08 13:30,8,3.846,3.846,3.842,3.842,13
20130801|2012-11-08 14:00,8,3.837,3.837,3.837,3.837,10
20130801|2012-11-09 07:00,9,3.8,3.8,3.796,3.796,2
20130801|2012-11-09 07:30,9,3.787,3.787,3.787,3.787,2
20130801|2012-11-09 08:00,9,3.779,3.78,3.779,3.779,4
20130801|2012-11-09 08:30,9,3.784,3.788,3.784,3.788,2
20130801|2012-11-09 09:00,9,3.794,3.794,3.79,3.79,16
20130801|2012-11-09 09:30,9,3.78,3.78,3.78,3.78,8
20130801|2012-11-09 10:00,9,3.772,3.773,3.772,3.773,8
20130801|2012-11-09 10:30,9,3.758,3.761,3.758,3.758,24
20130801|2012-11-09 11:00,9,3.746,3.751,3.746,3.751,21
20130801|2012-11-09 11:30,9,3.758,3.758,3.746,3.746,119
20130801|2012-11-09 12:00,9,3.743,3.744,3.739,3.739,16
20130801|2012-11-09 12:30,9,3.737,3.737,3.737,3.737,8
20130801|2012-11-09 13:30,9,3.741,3.749,3.741,3.749,27
20130801|2012-11-09 14:30,9,3.75,3.751,3.75,3.751,8
20130801|2012-11-12 07:30,12,3.754,3.755,3.754,3.755,8
20130801|2012-11-12 08:00,12,3.753,3.773,3.753,3.773,28
20130801|2012-11-12 08:30,12,3.772,3.772,3.758,3.758,11
20130801|2012-11-12 09:00,12,3.759,3.759,3.755,3.757,23
20130801|2012-11-12 09:30,12,3.763,3.764,3.754,3.754,8
20130801|2012-11-12 10:00,12,3.757,3.757,3.757,3.757,8
20130801|2012-11-12 12:00,12,3.802,3.823,3.802,3.823,20
20130801|2012-11-12 12:30,12,3.822,3.822,3.822,3.822,1
20130801|2012-11-12 13:00,12,3.822,3.822,3.822,3.822,1
20130801|2012-11-12 13:30,12,3.808,3.808,3.807,3.807,26
20130801|2012-11-12 15:00,12,3.807,3.807,3.807,3.807,1
20130801|2012-11-13 06:00,13,3.835,3.839,3.835,3.839,4
20130801|2012-11-13 07:30,13,3.88,3.88,3.88,3.88,1
20130801|2012-11-13 08:00,13,3.878,3.91,3.878,3.903,73
20130801|2012-11-13 08:30,13,3.894,3.918,3.894,3.913,13
20130801|2012-11-13 09:00,13,3.918,3.92,3.909,3.916,39
20130801|2012-11-13 09:30,13,3.91,3.929,3.91,3.921,42
20130801|2012-11-13 10:00,13,3.935,3.935,3.933,3.934,9
20130801|2012-11-13 11:00,13,3.922,3.923,3.92,3.92,16
20130801|2012-11-13 11:30,13,3.911,3.911,3.908,3.908,24
20130801|2012-11-13 12:00,13,3.914,3.937,3.914,3.937,61
20130801|2012-11-13 12:30,13,3.937,3.937,3.926,3.93,18
20130801|2012-11-13 13:00,13,3.933,3.945,3.933,3.943,31
20130801|2012-11-13 13:30,13,3.942,3.946,3.941,3.942,29
20130801|2012-11-13 14:00,13,3.941,3.942,3.941,3.942,16
20130801|2012-11-13 14:30,13,3.942,3.942,3.941,3.941,16
20130801|2012-11-13 15:00,13,3.952,3.952,3.952,3.952,1
20130801|2012-11-14 03:00,14,3.962,3.962,3.962,3.962,1
20130801|2012-11-14 06:30,14,3.999,4,3.999,4,3
20130801|2012-11-14 07:00,14,3.993,3.994,3.973,3.979,28
20130801|2012-11-14 07:30,14,3.981,3.984,3.973,3.973,9
20130801|2012-11-14 08:00,14,3.967,3.967,3.962,3.962,12
20130801|2012-11-14 08:30,14,3.943,3.943,3.94,3.94,16
20130801|2012-11-14 09:00,14,3.955,3.955,3.955,3.955,1
20130801|2012-11-14 09:30,14,3.965,3.965,3.965,3.965,11
20130801|2012-11-14 10:00,14,3.982,3.983,3.982,3.983,6
20130801|2012-11-14 10:30,14,3.994,3.994,3.98,3.98,23
20130801|2012-11-14 11:00,14,3.968,3.968,3.968,3.968,8
20130801|2012-11-14 11:30,14,3.981,3.981,3.981,3.981,3
20130801|2012-11-14 12:00,14,3.962,3.962,3.962,3.962,1
20130801|2012-11-14 12:30,14,3.964,3.964,3.964,3.964,8
20130801|2012-11-14 13:00,14,3.955,3.962,3.952,3.962,48
20130801|2012-11-14 13:30,14,3.962,3.962,3.961,3.961,5
20130801|2012-11-14 14:30,14,3.952,3.952,3.95,3.95,5
20130801|2012-11-14 15:00,14,3.951,3.951,3.946,3.947,4
20130801|2012-11-15 02:00,15,3.988,3.988,3.988,3.988,1
20130801|2012-11-15 07:30,15,3.957,3.962,3.955,3.962,21
20130801|2012-11-15 08:00,15,3.956,3.956,3.956,3.956,1
20130801|2012-11-15 08:30,15,3.952,3.962,3.952,3.959,40
20130801|2012-11-15 09:00,15,3.959,3.965,3.958,3.965,16
20130801|2012-11-15 09:30,15,3.925,3.928,3.925,3.928,15
20130801|2012-11-15 10:00,15,3.983,3.986,3.966,3.982,49
20130801|2012-11-15 10:30,15,3.982,3.982,3.953,3.964,41
20130801|2012-11-15 13:00,15,3.921,3.921,3.912,3.912,4
20130801|2012-11-15 13:30,15,3.909,3.913,3.908,3.91,25
20130801|2012-11-15 15:00,15,3.886,3.886,3.886,3.886,1
20130801|2012-11-15 15:30,15,3.885,3.885,3.885,3.885,1
20130801|2012-11-16 06:30,16,3.88,3.88,3.88,3.88,1
20130801|2012-11-16 07:30,16,3.904,3.91,3.9,3.91,32
20130801|2012-11-16 08:00,16,3.916,3.926,3.911,3.925,11
20130801|2012-11-16 08:30,16,3.93,3.93,3.923,3.923,3
20130801|2012-11-16 09:00,16,3.915,3.927,3.915,3.925,15
20130801|2012-11-16 09:30,16,3.927,3.927,3.917,3.918,12
20130801|2012-11-16 10:00,16,3.923,3.935,3.923,3.935,10
20130801|2012-11-16 10:30,16,3.951,3.951,3.941,3.949,25
20130801|2012-11-16 11:00,16,3.944,3.957,3.942,3.957,16
20130801|2012-11-16 12:30,16,3.952,3.967,3.951,3.967,31
20130801|2012-11-16 13:00,16,3.965,3.972,3.964,3.965,23
20130801|2012-11-16 13:30,16,3.965,3.965,3.965,3.965,8
20130801|2012-11-19 07:30,19,3.968,3.968,3.968,3.968,8
20130801|2012-11-19 08:00,19,3.973,3.973,3.943,3.943,5
20130801|2012-11-19 08:30,19,3.958,3.958,3.952,3.952,16
20130801|2012-11-19 09:30,19,3.955,3.962,3.955,3.959,23
20130801|2012-11-19 10:00,19,3.96,3.975,3.958,3.958,42
20130801|2012-11-19 10:30,19,3.938,3.947,3.935,3.935,38
20130801|2012-11-19 11:00,19,3.956,3.957,3.956,3.957,4
20130801|2012-11-19 11:30,19,3.94,3.943,3.938,3.943,24
20130801|2012-11-19 12:00,19,3.954,3.954,3.954,3.954,8
20130801|2012-11-19 12:30,19,3.947,3.947,3.936,3.939,12
20130801|2012-11-19 13:00,19,3.928,3.941,3.925,3.926,22
20130801|2012-11-19 14:30,19,3.923,3.923,3.923,3.923,8
20130801|2012-11-19 23:00,20,3.965,3.965,3.965,3.965,1
20130801|2012-11-20 06:30,20,3.956,3.956,3.955,3.955,2
20130801|2012-11-20 07:30,20,3.961,3.966,3.957,3.957,3
20130801|2012-11-20 08:00,20,3.962,3.962,3.962,3.962,1
20130801|2012-11-20 09:30,20,3.946,3.95,3.946,3.95,5
20130801|2012-11-20 10:00,20,3.953,3.955,3.953,3.955,8
20130801|2012-11-20 10:30,20,3.966,3.972,3.966,3.97,26
20130801|2012-11-20 11:00,20,3.977,3.982,3.975,3.982,18
20130801|2012-11-20 11:30,20,3.974,3.974,3.974,3.974,8
20130801|2012-11-20 12:00,20,3.985,3.985,3.985,3.985,9
20130801|2012-11-20 12:30,20,3.988,4,3.988,3.99,33
20130801|2012-11-20 13:00,20,3.99,4.005,3.989,4.005,62
20130801|2012-11-20 13:30,20,4.007,4.007,4.007,4.007,8
20130801|2012-11-20 14:30,20,4.004,4.004,4.001,4.003,22
20130801|2012-11-20 15:00,20,4.003,4.003,4.003,4.003,1
20130801|2012-11-20 22:00,21,3.997,3.997,3.997,3.997,2
20130801|2012-11-21 07:00,21,3.977,3.982,3.977,3.982,13
20130801|2012-11-21 07:30,21,3.975,3.976,3.975,3.976,8
20130801|2012-11-21 08:00,21,3.971,3.985,3.971,3.985,10
20130801|2012-11-21 09:30,21,4.013,4.013,4.005,4.005,26
20130801|2012-11-21 10:00,21,4.018,4.019,4.007,4.008,28
20130801|2012-11-21 10:30,21,4.008,4.017,4.007,4.015,57
20130801|2012-11-21 11:00,21,4.043,4.06,4.028,4.04,72
20130801|2012-11-21 11:30,21,4.041,4.042,4.041,4.041,17
20130801|2012-11-21 12:00,21,4.051,4.065,4.05,4.06,25
20130801|2012-11-21 13:00,21,4.058,4.072,4.053,4.072,64
20130801|2012-11-21 13:30,21,4.068,4.068,4.068,4.068,8
20130801|2012-11-21 15:30,21,4.065,4.065,4.065,4.065,1
20130801|2012-11-22 09:00,23,4.085,4.087,4.082,4.087,11
20130801|2012-11-22 09:30,23,4.085,4.093,4.085,4.093,5
20130801|2012-11-23 07:30,23,4.025,4.025,4.025,4.025,1
20130801|2012-11-23 08:00,23,4.039,4.044,4.034,4.044,8
20130801|2012-11-23 09:00,23,4.076,4.076,4.076,4.076,2
20130801|2012-11-23 09:30,23,4.085,4.085,4.076,4.076,5
20130801|2012-11-23 10:30,23,4.072,4.073,4.062,4.072,31
20130801|2012-11-23 11:30,23,4.068,4.068,4.068,4.068,8
20130801|2012-11-26 07:00,26,3.947,3.975,3.947,3.973,26
20130801|2012-11-26 08:00,26,3.971,3.971,3.941,3.963,30
20130801|2012-11-26 08:30,26,3.976,3.976,3.975,3.975,16
20130801|2012-11-26 09:00,26,3.968,3.968,3.954,3.958,14
20130801|2012-11-26 09:30,26,3.966,3.966,3.966,3.966,8
20130801|2012-11-26 10:00,26,3.979,3.979,3.978,3.979,24
20130801|2012-11-26 11:00,26,3.977,3.977,3.976,3.976,8
20130801|2012-11-26 12:00,26,3.967,3.967,3.964,3.964,13
20130801|2012-11-26 12:30,26,3.943,3.951,3.943,3.951,16
20130801|2012-11-26 13:30,26,3.968,3.968,3.968,3.968,8
20130801|2012-11-26 14:00,26,3.972,3.972,3.972,3.972,3
20130801|2012-11-26 14:30,26,3.972,3.979,3.972,3.979,12
20130801|2012-11-27 07:00,27,3.98,3.98,3.971,3.974,30
20130801|2012-11-27 07:30,27,3.98,3.994,3.98,3.994,5
20130801|2012-11-27 08:00,27,3.99,4,3.967,3.967,6
20130801|2012-11-27 09:00,27,3.955,3.958,3.955,3.958,16
20130801|2012-11-27 09:30,27,3.958,3.958,3.954,3.954,5
20130801|2012-11-27 10:00,27,3.957,3.968,3.957,3.963,23
20130801|2012-11-27 10:30,27,3.974,3.976,3.974,3.976,10
20130801|2012-11-27 11:00,27,3.964,3.966,3.964,3.966,4
20130801|2012-11-27 11:30,27,3.966,3.966,3.966,3.966,2
20130801|2012-11-27 13:00,27,3.973,3.973,3.967,3.969,13
20130801|2012-11-27 13:30,27,3.982,3.982,3.982,3.982,8
20130801|2012-11-28 06:00,28,3.93,3.93,3.93,3.93,1
20130801|2012-11-28 07:00,28,3.937,3.937,3.935,3.935,20
20130801|2012-11-28 07:30,28,3.924,3.924,3.91,3.922,28
20130801|2012-11-28 08:00,28,3.93,3.93,3.91,3.911,27
20130801|2012-11-28 08:30,28,3.892,3.905,3.892,3.905,16
20130801|2012-11-28 09:00,28,3.9,3.9,3.865,3.871,42
20130801|2012-11-28 09:30,28,3.87,3.881,3.855,3.856,52
20130801|2012-11-28 10:00,28,3.87,3.886,3.869,3.886,57
20130801|2012-11-28 10:30,28,3.884,3.884,3.878,3.878,17
20130801|2012-11-28 11:00,28,3.878,3.878,3.873,3.873,36
20130801|2012-11-28 12:00,28,3.865,3.867,3.865,3.867,8
20130801|2012-11-28 12:30,28,3.869,3.881,3.869,3.881,26
20130801|2012-11-28 13:00,28,3.882,3.904,3.882,3.9,71
20130801|2012-11-28 13:30,28,3.909,3.91,3.909,3.91,6
20130801|2012-11-28 14:30,28,3.912,3.912,3.912,3.912,4
20130801|2012-11-29 07:00,29,3.864,3.872,3.864,3.872,6
20130801|2012-11-29 07:30,29,3.86,3.86,3.857,3.858,8
20130801|2012-11-29 08:00,29,3.864,3.87,3.843,3.847,31
20130801|2012-11-29 08:30,29,3.841,3.854,3.836,3.852,27
20130801|2012-11-29 09:00,29,3.845,3.846,3.824,3.824,20
20130801|2012-11-29 09:30,29,3.782,3.797,3.775,3.796,101
20130801|2012-11-29 10:00,29,3.801,3.813,3.801,3.805,29
20130801|2012-11-29 10:30,29,3.817,3.817,3.817,3.817,9
20130801|2012-11-29 11:30,29,3.807,3.807,3.798,3.798,6
20130801|2012-11-29 12:00,29,3.8,3.8,3.792,3.792,16
20130801|2012-11-29 12:30,29,3.794,3.795,3.794,3.795,8
20130801|2012-11-29 13:00,29,3.786,3.787,3.786,3.787,8
20130801|2012-11-29 13:30,29,3.784,3.786,3.784,3.786,8
20130801|2012-11-29 15:30,29,3.788,3.788,3.788,3.788,1
20130801|2012-11-30 05:30,30,3.764,3.764,3.764,3.764,2
20130801|2012-11-30 06:30,30,3.772,3.772,3.77,3.77,2
20130801|2012-11-30 08:00,30,3.798,3.805,3.789,3.795,9
20130801|2012-11-30 08:30,30,3.806,3.806,3.796,3.796,20
20130801|2012-11-30 09:00,30,3.787,3.792,3.787,3.792,10
20130801|2012-11-30 09:30,30,3.779,3.779,3.779,3.779,1
20130801|2012-11-30 10:00,30,3.776,3.778,3.762,3.768,31
20130801|2012-11-30 10:30,30,3.758,3.765,3.758,3.765,18
20130801|2012-11-30 11:00,30,3.75,3.75,3.728,3.735,37
20130801|2012-11-30 11:30,30,3.734,3.734,3.722,3.722,40
20130801|2012-11-30 12:00,30,3.715,3.716,3.705,3.707,17
20130801|2012-11-30 12:30,30,3.7,3.716,3.696,3.716,40
20130801|2012-11-30 13:00,30,3.717,3.72,3.712,3.717,37
20130801|2012-11-30 13:30,30,3.709,3.709,3.709,3.709,8
20130801|2012-11-30 14:00,30,3.712,3.714,3.71,3.713,12
20130801|2012-11-30 14:30,30,3.735,3.739,3.731,3.731,9
20130801|2012-12-03 04:30,3,3.746,3.746,3.746,3.746,4
20130801|2012-12-03 05:00,3,3.746,3.746,3.746,3.746,1
20130801|2012-12-03 07:00,3,3.717,3.717,3.717,3.717,1
20130801|2012-12-03 07:30,3,3.763,3.763,3.759,3.759,9
20130801|2012-12-03 08:00,3,3.75,3.75,3.75,3.75,1
20130801|2012-12-03 08:30,3,3.745,3.762,3.745,3.762,16
20130801|2012-12-03 09:00,3,3.765,3.765,3.765,3.765,8
20130801|2012-12-03 09:30,3,3.761,3.761,3.761,3.761,1
20130801|2012-12-03 10:00,3,3.766,3.766,3.766,3.766,8
20130801|2012-12-03 10:30,3,3.757,3.757,3.757,3.757,1
20130801|2012-12-03 11:00,3,3.768,3.771,3.76,3.76,41
20130801|2012-12-03 11:30,3,3.759,3.759,3.759,3.759,9
20130801|2012-12-03 12:00,3,3.741,3.741,3.74,3.741,11
20130801|2012-12-03 12:30,3,3.748,3.748,3.748,3.748,32
20130801|2012-12-03 13:00,3,3.735,3.747,3.727,3.747,25
20130801|2012-12-03 14:00,3,3.747,3.747,3.746,3.746,15
20130801|2012-12-03 14:30,3,3.751,3.751,3.751,3.751,1
20130801|2012-12-04 07:00,4,3.715,3.715,3.715,3.715,25
20130801|2012-12-04 07:30,4,3.705,3.705,3.699,3.7,11
20130801|2012-12-04 08:00,4,3.698,3.71,3.698,3.71,20
20130801|2012-12-04 08:30,4,3.71,3.73,3.71,3.73,52
20130801|2012-12-04 09:00,4,3.724,3.724,3.722,3.724,12
20130801|2012-12-04 09:30,4,3.726,3.726,3.726,3.726,3
20130801|2012-12-04 10:00,4,3.717,3.717,3.717,3.717,4
20130801|2012-12-04 10:30,4,3.708,3.708,3.697,3.703,29
20130801|2012-12-04 11:00,4,3.703,3.714,3.703,3.712,47
20130801|2012-12-04 11:30,4,3.713,3.729,3.713,3.729,23
20130801|2012-12-04 12:00,4,3.71,3.71,3.71,3.71,8
20130801|2012-12-04 12:30,4,3.7,3.707,3.697,3.697,14
20130801|2012-12-04 13:00,4,3.705,3.705,3.705,3.705,16
20130801|2012-12-04 14:30,4,3.702,3.702,3.702,3.702,10
20130801|2012-12-04 15:00,4,3.703,3.703,3.703,3.703,5
20130801|2012-12-05 06:30,5,3.758,3.758,3.758,3.758,2
20130801|2012-12-05 07:00,5,3.77,3.77,3.77,3.77,1
20130801|2012-12-05 07:30,5,3.757,3.757,3.757,3.757,1
20130801|2012-12-05 08:00,5,3.753,3.76,3.753,3.76,12
20130801|2012-12-05 08:30,5,3.757,3.757,3.757,3.757,10
20130801|2012-12-05 10:00,5,3.782,3.783,3.779,3.779,10
20130801|2012-12-05 10:30,5,3.79,3.79,3.781,3.785,37
20130801|2012-12-05 11:00,5,3.785,3.83,3.785,3.828,45
20130801|2012-12-05 11:30,5,3.827,3.831,3.811,3.811,25
20130801|2012-12-05 12:00,5,3.824,3.84,3.82,3.84,48
20130801|2012-12-05 12:30,5,3.84,3.843,3.839,3.843,16
20130801|2012-12-05 13:00,5,3.834,3.834,3.826,3.831,32
20130801|2012-12-05 17:00,6,3.84,3.84,3.84,3.84,5
20130801|2012-12-06 07:00,6,3.86,3.861,3.86,3.861,4
20130801|2012-12-06 07:30,6,3.815,3.815,3.814,3.814,8
20130801|2012-12-06 08:00,6,3.798,3.809,3.794,3.809,19
20130801|2012-12-06 08:30,6,3.807,3.819,3.807,3.811,36
20130801|2012-12-06 09:00,6,3.81,3.819,3.81,3.812,36
20130801|2012-12-06 09:30,6,3.858,3.858,3.833,3.833,9
20130801|2012-12-06 10:00,6,3.803,3.803,3.769,3.769,22
20130801|2012-12-06 10:30,6,3.778,3.788,3.763,3.788,35
20130801|2012-12-06 11:00,6,3.801,3.801,3.8,3.8,8
20130801|2012-12-06 11:30,6,3.845,3.845,3.841,3.841,9
20130801|2012-12-06 12:00,6,3.828,3.862,3.825,3.858,35
20130801|2012-12-06 12:30,6,3.833,3.833,3.794,3.794,2
20130801|2012-12-06 13:00,6,3.811,3.815,3.808,3.809,18
20130801|2012-12-07 08:00,7,3.807,3.81,3.802,3.802,4
20130801|2012-12-07 08:30,7,3.81,3.81,3.81,3.81,4
20130801|2012-12-07 09:00,7,3.829,3.829,3.826,3.827,16
20130801|2012-12-07 09:30,7,3.83,3.83,3.811,3.811,4
20130801|2012-12-07 10:00,7,3.796,3.797,3.796,3.797,8
20130801|2012-12-07 10:30,7,3.799,3.8,3.795,3.795,51
20130801|2012-12-07 11:00,7,3.79,3.79,3.78,3.78,20
20130801|2012-12-07 11:30,7,3.766,3.775,3.765,3.775,17
20130801|2012-12-07 12:00,7,3.765,3.765,3.765,3.765,8
20130801|2012-12-07 12:30,7,3.764,3.764,3.764,3.764,1
20130801|2012-12-07 13:00,7,3.752,3.752,3.735,3.736,18
20130801|2012-12-07 13:30,7,3.741,3.742,3.741,3.742,3
20130801|2012-12-07 14:00,7,3.739,3.739,3.739,3.739,8
20130801|2012-12-07 15:00,7,3.73,3.73,3.73,3.73,47
20130801|2012-12-09 22:30,10,3.676,3.676,3.676,3.676,1
20130801|2012-12-10 06:30,10,3.676,3.682,3.676,3.682,2
20130801|2012-12-10 07:00,10,3.655,3.655,3.654,3.654,5
20130801|2012-12-10 07:30,10,3.647,3.647,3.645,3.645,10
20130801|2012-12-10 08:00,10,3.645,3.655,3.642,3.644,12
20130801|2012-12-10 08:30,10,3.66,3.662,3.648,3.652,14
20130801|2012-12-10 09:00,10,3.658,3.666,3.658,3.666,3
20130801|2012-12-10 09:30,10,3.666,3.667,3.648,3.648,15
20130801|2012-12-10 10:00,10,3.638,3.647,3.638,3.647,17
20130801|2012-12-10 10:30,10,3.646,3.646,3.646,3.646,8
20130801|2012-12-10 11:00,10,3.625,3.638,3.625,3.638,96
20130801|2012-12-10 11:30,10,3.631,3.631,3.625,3.627,39
20130801|2012-12-10 12:00,10,3.63,3.638,3.63,3.638,17
20130801|2012-12-10 12:30,10,3.646,3.65,3.646,3.65,24
20130801|2012-12-10 13:00,10,3.65,3.663,3.65,3.662,24
20130801|2012-12-10 13:30,10,3.661,3.663,3.661,3.663,4
20130801|2012-12-10 14:30,10,3.662,3.662,3.662,3.662,1
20130801|2012-12-11 07:30,11,3.677,3.677,3.665,3.665,12
20130801|2012-12-11 08:00,11,3.663,3.663,3.632,3.651,42
20130801|2012-12-11 08:30,11,3.657,3.661,3.647,3.657,38
20130801|2012-12-11 09:00,11,3.651,3.651,3.632,3.632,29
20130801|2012-12-11 09:30,11,3.617,3.617,3.61,3.61,95
20130801|2012-12-11 10:00,11,3.62,3.624,3.617,3.617,24
20130801|2012-12-11 10:30,11,3.64,3.666,3.64,3.666,69
20130801|2012-12-11 11:00,11,3.648,3.648,3.648,3.648,3
20130801|2012-12-11 11:30,11,3.661,3.664,3.651,3.651,50
20130801|2012-12-11 12:00,11,3.633,3.642,3.63,3.642,8
20130801|2012-12-11 12:30,11,3.638,3.639,3.615,3.615,17
20130801|2012-12-11 13:00,11,3.623,3.626,3.619,3.619,30
20130801|2012-12-11 13:30,11,3.618,3.625,3.618,3.625,10
20130801|2012-12-12 07:00,12,3.628,3.628,3.606,3.611,10
20130801|2012-12-12 07:30,12,3.608,3.608,3.608,3.608,1
20130801|2012-12-12 08:00,12,3.61,3.61,3.608,3.61,22
20130801|2012-12-12 08:30,12,3.609,3.609,3.609,3.609,5
20130801|2012-12-12 09:00,12,3.606,3.608,3.588,3.595,60
20130801|2012-12-12 09:30,12,3.594,3.594,3.581,3.581,9
20130801|2012-12-12 10:00,12,3.584,3.611,3.584,3.611,9
20130801|2012-12-12 10:30,12,3.602,3.62,3.602,3.62,56
20130801|2012-12-12 11:00,12,3.631,3.635,3.63,3.635,13
20130801|2012-12-12 11:30,12,3.594,3.594,3.594,3.594,3
20130801|2012-12-12 12:00,12,3.59,3.59,3.582,3.584,16
20130801|2012-12-12 12:30,12,3.578,3.584,3.578,3.584,16
20130801|2012-12-12 13:30,12,3.59,3.59,3.588,3.588,12
20130801|2012-12-12 14:00,12,3.591,3.591,3.591,3.591,1
20130801|2012-12-12 15:00,12,3.607,3.608,3.607,3.608,2
20130801|2012-12-12 15:30,12,3.612,3.612,3.606,3.606,2
20130801|2012-12-13 03:00,13,3.577,3.577,3.574,3.574,4
20130801|2012-12-13 07:00,13,3.582,3.582,3.582,3.582,18
20130801|2012-12-13 07:30,13,3.582,3.583,3.582,3.583,22
20130801|2012-12-13 08:00,13,3.555,3.558,3.552,3.558,8
20130801|2012-12-13 08:30,13,3.559,3.559,3.559,3.559,8
20130801|2012-12-13 09:00,13,3.561,3.562,3.561,3.562,3
20130801|2012-12-13 09:30,13,3.54,3.583,3.54,3.582,44
20130801|2012-12-13 10:00,13,3.572,3.572,3.571,3.571,9
20130801|2012-12-13 10:30,13,3.577,3.578,3.572,3.572,18
20130801|2012-12-13 11:00,13,3.576,3.58,3.573,3.575,12
20130801|2012-12-13 11:30,13,3.567,3.567,3.544,3.544,78
20130801|2012-12-13 12:00,13,3.554,3.554,3.532,3.538,31
20130801|2012-12-13 12:30,13,3.534,3.556,3.534,3.556,33
20130801|2012-12-13 13:00,13,3.555,3.59,3.555,3.59,21
20130801|2012-12-13 13:30,13,3.592,3.594,3.591,3.594,17
20130801|2012-12-13 14:00,13,3.591,3.591,3.591,3.591,8
20130801|2012-12-13 14:30,13,3.582,3.584,3.581,3.581,5
20130801|2012-12-13 15:00,13,3.579,3.585,3.579,3.585,2
20130801|2012-12-13 15:30,13,3.579,3.579,3.579,3.579,8
20130801|2012-12-14 07:30,14,3.554,3.556,3.538,3.538,19
20130801|2012-12-14 08:30,14,3.558,3.561,3.547,3.547,43
20130801|2012-12-14 09:00,14,3.547,3.553,3.545,3.551,36
20130801|2012-12-14 09:30,14,3.555,3.56,3.555,3.56,6
20130801|2012-12-14 10:00,14,3.556,3.577,3.556,3.575,36
20130801|2012-12-14 10:30,14,3.572,3.572,3.565,3.565,9
20130801|2012-12-14 11:00,14,3.57,3.57,3.57,3.57,2
20130801|2012-12-14 11:30,14,3.578,3.584,3.578,3.584,3
20130801|2012-12-14 12:00,14,3.581,3.582,3.576,3.576,19
20130801|2012-12-14 12:30,14,3.588,3.62,3.588,3.611,40
20130801|2012-12-14 13:00,14,3.609,3.609,3.577,3.577,16
20130801|2012-12-14 13:30,14,3.576,3.577,3.57,3.57,17
20130801|2012-12-14 14:00,14,3.578,3.578,3.578,3.578,1
20130801|2012-12-16 21:30,17,3.539,3.539,3.533,3.533,45
20130801|2012-12-17 07:30,17,3.601,3.601,3.599,3.599,2
20130801|2012-12-17 08:00,17,3.598,3.598,3.598,3.598,1
20130801|2012-12-17 08:30,17,3.587,3.587,3.58,3.581,16
20130801|2012-12-17 09:00,17,3.574,3.574,3.574,3.574,1
20130801|2012-12-17 09:30,17,3.571,3.573,3.571,3.573,6
20130801|2012-12-17 10:00,17,3.57,3.59,3.569,3.59,68
20130801|2012-12-17 11:00,17,3.608,3.609,3.601,3.607,29
20130801|2012-12-17 11:30,17,3.589,3.592,3.589,3.592,17
20130801|2012-12-17 12:30,17,3.599,3.599,3.589,3.598,26
20130801|2012-12-17 13:00,17,3.584,3.598,3.584,3.598,12
20130801|2012-12-17 14:00,17,3.601,3.601,3.601,3.601,1
20130801|2012-12-17 14:30,17,3.599,3.6,3.592,3.592,34
20130801|2012-12-18 07:00,18,3.612,3.63,3.612,3.63,22
20130801|2012-12-18 07:30,18,3.64,3.65,3.64,3.65,36
20130801|2012-12-18 08:00,18,3.653,3.653,3.638,3.638,47
20130801|2012-12-18 08:30,18,3.641,3.641,3.641,3.641,8
20130801|2012-12-18 09:00,18,3.67,3.675,3.67,3.674,63
20130801|2012-12-18 09:30,18,3.659,3.667,3.659,3.667,16
20130801|2012-12-18 10:00,18,3.653,3.653,3.653,3.653,8
20130801|2012-12-18 10:30,18,3.647,3.648,3.635,3.635,23
20130801|2012-12-18 11:00,18,3.647,3.647,3.633,3.634,11
20130801|2012-12-18 11:30,18,3.638,3.646,3.638,3.646,25
20130801|2012-12-18 12:00,18,3.633,3.633,3.633,3.633,3
20130801|2012-12-18 12:30,18,3.64,3.652,3.64,3.649,24
20130801|2012-12-18 13:00,18,3.641,3.647,3.641,3.647,16
20130801|2012-12-18 13:30,18,3.652,3.657,3.651,3.651,30
20130801|2012-12-19 06:00,19,3.58,3.58,3.58,3.58,2
20130801|2012-12-19 07:00,19,3.588,3.588,3.585,3.585,4
20130801|2012-12-19 07:30,19,3.585,3.585,3.574,3.574,19
20130801|2012-12-19 08:00,19,3.58,3.58,3.56,3.562,43
20130801|2012-12-19 08:30,19,3.557,3.574,3.553,3.574,34
20130801|2012-12-19 09:00,19,3.562,3.583,3.562,3.583,24
20130801|2012-12-19 09:30,19,3.589,3.6,3.585,3.6,77
20130801|2012-12-19 10:00,19,3.603,3.612,3.59,3.59,111
20130801|2012-12-19 10:30,19,3.589,3.602,3.588,3.602,12
20130801|2012-12-19 11:00,19,3.589,3.593,3.587,3.593,26
20130801|2012-12-19 11:30,19,3.603,3.603,3.603,3.603,1
20130801|2012-12-19 12:00,19,3.599,3.599,3.594,3.594,15
20130801|2012-12-19 12:30,19,3.59,3.59,3.587,3.587,12
20130801|2012-12-19 13:00,19,3.585,3.585,3.585,3.585,1
20130801|2012-12-19 13:30,19,3.594,3.594,3.586,3.586,10
20130801|2012-12-19 14:00,19,3.594,3.594,3.594,3.594,3
20130801|2012-12-20 07:30,20,3.64,3.643,3.636,3.637,36
20130801|2012-12-20 08:00,20,3.647,3.647,3.633,3.636,55
20130801|2012-12-20 08:30,20,3.626,3.627,3.623,3.627,30
20130801|2012-12-20 09:00,20,3.627,3.64,3.627,3.636,29
20130801|2012-12-20 09:30,20,3.674,3.686,3.67,3.67,70
20130801|2012-12-20 10:00,20,3.684,3.684,3.684,3.684,1
20130801|2012-12-20 10:30,20,3.696,3.696,3.694,3.694,5
20130801|2012-12-20 11:00,20,3.679,3.687,3.679,3.687,3
20130801|2012-12-20 11:30,20,3.674,3.676,3.674,3.676,2
20130801|2012-12-20 12:00,20,3.678,3.678,3.678,3.678,1
20130801|2012-12-20 12:30,20,3.676,3.678,3.674,3.678,26
20130801|2012-12-20 13:00,20,3.679,3.711,3.679,3.704,111
20130801|2012-12-20 13:30,20,3.704,3.704,3.69,3.69,66
20130801|2012-12-21 08:00,21,3.714,3.715,3.71,3.71,4
20130801|2012-12-21 08:30,21,3.707,3.713,3.704,3.713,28
20130801|2012-12-21 09:00,21,3.716,3.717,3.711,3.713,22
20130801|2012-12-21 09:30,21,3.666,3.666,3.665,3.665,2
20130801|2012-12-21 10:00,21,3.674,3.674,3.674,3.674,1
20130801|2012-12-21 10:30,21,3.683,3.684,3.683,3.684,11
20130801|2012-12-21 11:00,21,3.674,3.674,3.674,3.674,10
20130801|2012-12-21 11:30,21,3.684,3.684,3.684,3.684,8
20130801|2012-12-21 12:30,21,3.692,3.692,3.691,3.691,14
20130801|2012-12-21 13:00,21,3.696,3.696,3.692,3.694,33
20130801|2012-12-21 13:30,21,3.694,3.695,3.693,3.693,16
20130801|2012-12-21 14:00,21,3.687,3.687,3.687,3.687,4
20130801|2012-12-24 05:00,24,3.66,3.66,3.66,3.66,1
20130801|2012-12-24 07:30,24,3.61,3.625,3.61,3.625,13
20130801|2012-12-24 08:00,24,3.613,3.613,3.61,3.613,17
20130801|2012-12-24 09:00,24,3.625,3.625,3.621,3.624,14
20130801|2012-12-26 08:00,26,3.625,3.64,3.625,3.64,28
20130801|2012-12-26 08:30,26,3.646,3.646,3.642,3.643,32
20130801|2012-12-26 09:00,26,3.65,3.65,3.648,3.648,20
20130801|2012-12-26 10:00,26,3.638,3.638,3.638,3.638,1
20130801|2012-12-26 10:30,26,3.638,3.638,3.638,3.638,6
20130801|2012-12-26 11:30,26,3.642,3.642,3.641,3.642,10
20130801|2012-12-26 13:00,26,3.644,3.651,3.644,3.651,18
20130801|2012-12-27 08:00,27,3.596,3.597,3.594,3.596,19
20130801|2012-12-27 08:30,27,3.597,3.6,3.597,3.6,4
20130801|2012-12-27 09:00,27,3.595,3.595,3.595,3.595,2
20130801|2012-12-27 09:30,27,3.593,3.595,3.593,3.595,10
20130801|2012-12-27 10:00,27,3.598,3.599,3.598,3.599,4
20130801|2012-12-27 10:30,27,3.616,3.616,3.616,3.616,2
20130801|2012-12-27 11:00,27,3.633,3.633,3.632,3.632,8
20130801|2012-12-27 12:30,27,3.625,3.625,3.625,3.625,5
20130801|2012-12-27 13:00,27,3.633,3.635,3.627,3.63,66
20130801|2012-12-27 13:30,27,3.627,3.627,3.626,3.626,8
20130801|2012-12-27 14:00,27,3.624,3.633,3.621,3.633,18
20130801|2012-12-27 14:30,27,3.629,3.63,3.629,3.63,91
20130801|2012-12-27 15:00,27,3.637,3.637,3.637,3.637,1
20130801|2012-12-28 07:00,28,3.599,3.6,3.599,3.6,6
20130801|2012-12-28 08:00,28,3.638,3.679,3.637,3.676,32
20130801|2012-12-28 08:30,28,3.688,3.688,3.685,3.685,2
20130801|2012-12-28 09:00,28,3.686,3.687,3.684,3.687,5
20130801|2012-12-28 09:30,28,3.679,3.694,3.677,3.693,13
20130801|2012-12-28 10:00,28,3.695,3.695,3.688,3.688,13
20130801|2012-12-28 10:30,28,3.673,3.673,3.673,3.673,8
20130801|2012-12-28 11:00,28,3.672,3.674,3.672,3.674,18
20130801|2012-12-28 11:30,28,3.67,3.67,3.67,3.67,9
20130801|2012-12-28 12:30,28,3.677,3.677,3.677,3.677,1
20130801|2012-12-28 13:00,28,3.683,3.695,3.683,3.694,56
20130801|2012-12-28 13:30,28,3.689,3.689,3.688,3.688,8
20130801|2012-12-31 05:30,31,3.641,3.641,3.639,3.639,2
20130801|2012-12-31 06:30,31,3.615,3.615,3.615,3.615,1
20130801|2012-12-31 07:00,31,3.614,3.614,3.611,3.611,4
20130801|2012-12-31 07:30,31,3.624,3.625,3.624,3.625,8
20130801|2012-12-31 08:30,31,3.624,3.626,3.624,3.624,12
20130801|2012-12-31 09:00,31,3.626,3.626,3.625,3.625,23
20130801|2012-12-31 10:00,31,3.605,3.606,3.605,3.606,8
20130801|2012-12-31 10:30,31,3.598,3.604,3.598,3.598,34
20130801|2012-12-31 11:00,31,3.61,3.61,3.61,3.61,1
20130801|2012-12-31 11:30,31,3.605,3.605,3.6,3.601,12
20130801|2012-12-31 12:30,31,3.595,3.595,3.595,3.595,8
20130801|2012-12-31 13:00,31,3.601,3.601,3.589,3.59,25
20130801|2012-12-31 13:30,31,3.591,3.591,3.585,3.585,26
20130801|2013-01-01 18:30,2,3.53,3.53,3.45,3.458,31
20130801|2013-01-02 05:00,2,3.592,3.593,3.592,3.593,5
20130801|2013-01-02 06:30,2,3.571,3.576,3.571,3.575,21
20130801|2013-01-02 07:00,2,3.576,3.59,3.575,3.59,38
20130801|2013-01-02 07:30,2,3.596,3.6,3.551,3.551,40
20130801|2013-01-02 08:00,2,3.517,3.517,3.46,3.485,49
20130801|2013-01-02 08:30,2,3.492,3.492,3.486,3.486,13
20130801|2013-01-02 09:00,2,3.486,3.49,3.485,3.49,41
20130801|2013-01-02 09:30,2,3.49,3.49,3.465,3.465,45
20130801|2013-01-02 10:00,2,3.463,3.467,3.456,3.465,49
20130801|2013-01-02 10:30,2,3.467,3.47,3.467,3.47,10
20130801|2013-01-02 11:00,2,3.469,3.469,3.462,3.462,22
20130801|2013-01-02 11:30,2,3.459,3.461,3.456,3.461,30
20130801|2013-01-02 12:00,2,3.47,3.47,3.47,3.47,1
20130801|2013-01-02 12:30,2,3.477,3.492,3.477,3.492,28
20130801|2013-01-02 13:00,2,3.496,3.503,3.491,3.493,61
20130801|2013-01-02 13:30,2,3.5,3.502,3.499,3.499,53
20130801|2013-01-02 14:00,2,3.502,3.502,3.502,3.502,8
20130801|2013-01-03 07:30,3,3.47,3.47,3.453,3.455,50
20130801|2013-01-03 08:00,3,3.451,3.451,3.43,3.44,77
20130801|2013-01-03 08:30,3,3.446,3.462,3.446,3.462,29
20130801|2013-01-03 09:00,3,3.451,3.453,3.439,3.439,111
20130801|2013-01-03 09:30,3,3.435,3.444,3.434,3.436,30
20130801|2013-01-03 10:00,3,3.446,3.45,3.445,3.447,36
20130801|2013-01-03 10:30,3,3.443,3.465,3.443,3.465,85
20130801|2013-01-03 11:00,3,3.453,3.453,3.449,3.45,16
20130801|2013-01-03 11:30,3,3.457,3.475,3.457,3.475,14
20130801|2013-01-03 12:00,3,3.483,3.483,3.472,3.472,84
20130801|2013-01-03 12:30,3,3.475,3.476,3.475,3.475,24
20130801|2013-01-03 13:00,3,3.464,3.464,3.45,3.45,50
20130801|2013-01-03 13:30,3,3.46,3.46,3.46,3.46,8
20130801|2013-01-03 14:00,3,3.457,3.459,3.457,3.459,14
20130801|2013-01-03 14:30,3,3.456,3.456,3.455,3.455,2
20130801|2013-01-03 15:00,3,3.449,3.451,3.449,3.451,27
20130801|2013-01-03 15:30,3,3.448,3.448,3.448,3.448,1
20130801|2013-01-04 04:00,4,3.468,3.468,3.462,3.463,15
20130801|2013-01-04 07:30,4,3.499,3.5,3.489,3.489,20
20130801|2013-01-04 08:00,4,3.494,3.502,3.489,3.489,16
20130801|2013-01-04 08:30,4,3.496,3.498,3.495,3.496,24
20130801|2013-01-04 09:00,4,3.496,3.496,3.496,3.496,2
20130801|2013-01-04 09:30,4,3.524,3.524,3.509,3.514,17
20130801|2013-01-04 10:00,4,3.514,3.521,3.504,3.504,29
20130801|2013-01-04 10:30,4,3.514,3.514,3.501,3.501,23
20130801|2013-01-04 11:00,4,3.504,3.504,3.501,3.501,4
20130801|2013-01-04 11:30,4,3.51,3.522,3.51,3.519,62
20130801|2013-01-04 12:00,4,3.53,3.533,3.53,3.532,15
20130801|2013-01-04 12:30,4,3.54,3.543,3.538,3.539,20
20130801|2013-01-04 13:00,4,3.539,3.543,3.539,3.543,13
20130801|2013-01-04 13:30,4,3.533,3.533,3.532,3.532,8
20130801|2013-01-04 14:30,4,3.536,3.536,3.536,3.536,3
20130801|2013-01-04 15:00,4,3.527,3.527,3.527,3.527,8
20130801|2013-01-06 19:30,7,3.548,3.558,3.548,3.558,14
20130801|2013-01-06 20:00,7,3.559,3.559,3.559,3.559,1
20130801|2013-01-06 21:30,7,3.551,3.551,3.551,3.551,1
20130801|2013-01-07 06:30,7,3.576,3.576,3.575,3.575,7
20130801|2013-01-07 07:30,7,3.571,3.573,3.57,3.573,50
20130801|2013-01-07 08:00,7,3.566,3.583,3.566,3.58,69
20130801|2013-01-07 08:30,7,3.58,3.58,3.58,3.58,7
20130801|2013-01-07 09:00,7,3.564,3.569,3.564,3.569,27
20130801|2013-01-07 09:30,7,3.567,3.573,3.567,3.57,29
20130801|2013-01-07 10:00,7,3.568,3.568,3.568,3.568,1
20130801|2013-01-07 10:30,7,3.566,3.566,3.548,3.555,33
20130801|2013-01-07 11:00,7,3.547,3.547,3.523,3.524,18
20130801|2013-01-07 11:30,7,3.51,3.51,3.49,3.49,64
20130801|2013-01-07 12:00,7,3.496,3.507,3.496,3.505,51
20130801|2013-01-07 12:30,7,3.505,3.51,3.505,3.51,29
20130801|2013-01-07 14:30,7,3.521,3.521,3.521,3.521,6
20130801|2013-01-08 02:30,8,3.504,3.504,3.504,3.504,1
20130801|2013-01-08 06:30,8,3.489,3.489,3.487,3.487,2
20130801|2013-01-08 07:00,8,3.474,3.478,3.474,3.478,4
20130801|2013-01-08 08:00,8,3.483,3.491,3.483,3.491,4
20130801|2013-01-08 08:30,8,3.486,3.487,3.486,3.487,5
20130801|2013-01-08 09:00,8,3.482,3.482,3.472,3.475,122
20130801|2013-01-08 09:30,8,3.481,3.481,3.461,3.461,59
20130801|2013-01-08 10:30,8,3.491,3.501,3.491,3.498,53
20130801|2013-01-08 11:00,8,3.513,3.513,3.494,3.494,21
20130801|2013-01-08 11:30,8,3.492,3.492,3.467,3.471,38
20130801|2013-01-08 12:00,8,3.471,3.477,3.47,3.47,24
20130801|2013-01-08 13:00,8,3.473,3.473,3.473,3.473,1
20130801|2013-01-08 13:30,8,3.483,3.483,3.483,3.483,1
20130801|2013-01-08 15:30,8,3.475,3.475,3.475,3.475,3
20130801|2013-01-08 22:00,9,3.453,3.453,3.453,3.453,1
20130801|2013-01-08 23:00,9,3.445,3.445,3.445,3.445,1
20130801|2013-01-09 04:00,9,3.443,3.443,3.443,3.443,1
20130801|2013-01-09 06:30,9,3.433,3.433,3.43,3.43,6
20130801|2013-01-09 07:00,9,3.436,3.436,3.42,3.42,15
20130801|2013-01-09 07:30,9,3.425,3.43,3.422,3.423,34
20130801|2013-01-09 08:00,9,3.417,3.421,3.417,3.42,15
20130801|2013-01-09 08:30,9,3.417,3.417,3.417,3.417,8
20130801|2013-01-09 09:00,9,3.433,3.433,3.412,3.412,41
20130801|2013-01-09 09:30,9,3.403,3.405,3.398,3.405,58
20130801|2013-01-09 10:00,9,3.406,3.407,3.391,3.391,12
20130801|2013-01-09 10:30,9,3.386,3.388,3.386,3.387,33
20130801|2013-01-09 11:00,9,3.384,3.385,3.384,3.384,13
20130801|2013-01-09 11:30,9,3.381,3.381,3.365,3.375,35
20130801|2013-01-09 12:00,9,3.372,3.375,3.371,3.375,34
20130801|2013-01-09 12:30,9,3.376,3.385,3.376,3.385,27
20130801|2013-01-09 13:00,9,3.39,3.399,3.388,3.391,28
20130801|2013-01-09 13:30,9,3.392,3.392,3.392,3.392,8
20130801|2013-01-09 14:00,9,3.399,3.399,3.399,3.399,1
20130801|2013-01-09 14:30,9,3.408,3.408,3.405,3.405,2
20130801|2013-01-10 06:30,10,3.406,3.406,3.406,3.406,5
20130801|2013-01-10 07:30,10,3.4,3.4,3.4,3.4,5
20130801|2013-01-10 08:00,10,3.416,3.417,3.415,3.415,9
20130801|2013-01-10 08:30,10,3.41,3.42,3.41,3.415,11
20130801|2013-01-10 09:00,10,3.421,3.424,3.421,3.424,5
20130801|2013-01-10 09:30,10,3.456,3.456,3.44,3.44,54
20130801|2013-01-10 10:00,10,3.463,3.47,3.444,3.465,17
20130801|2013-01-10 10:30,10,3.46,3.46,3.458,3.458,2
20130801|2013-01-10 11:30,10,3.442,3.447,3.437,3.447,232
20130801|2013-01-10 12:30,10,3.459,3.459,3.456,3.457,28
20130801|2013-01-10 13:00,10,3.464,3.467,3.461,3.465,48
20130801|2013-01-10 13:30,10,3.464,3.464,3.462,3.462,16
20130801|2013-01-10 14:30,10,3.464,3.464,3.464,3.464,1
20130801|2013-01-10 20:00,11,3.451,3.451,3.451,3.451,1
20130801|2013-01-11 05:00,11,3.503,3.503,3.499,3.503,6
20130801|2013-01-11 07:00,11,3.503,3.515,3.503,3.515,16
20130801|2013-01-11 07:30,11,3.517,3.517,3.508,3.508,12
20130801|2013-01-11 08:00,11,3.51,3.529,3.508,3.529,39
20130801|2013-01-11 08:30,11,3.522,3.522,3.509,3.509,28
20130801|2013-01-11 09:00,11,3.52,3.521,3.515,3.515,20
20130801|2013-01-11 09:30,11,3.516,3.525,3.512,3.524,31
20130801|2013-01-11 10:00,11,3.515,3.53,3.513,3.53,40
20130801|2013-01-11 10:30,11,3.542,3.55,3.534,3.54,80
20130801|2013-01-11 11:00,11,3.545,3.548,3.54,3.54,43
20130801|2013-01-11 11:30,11,3.54,3.54,3.54,3.54,3
20130801|2013-01-11 12:00,11,3.531,3.551,3.531,3.551,24
20130801|2013-01-11 12:30,11,3.56,3.57,3.552,3.553,69
20130801|2013-01-11 13:00,11,3.558,3.561,3.556,3.56,40
20130801|2013-01-11 13:30,11,3.559,3.568,3.559,3.564,37
20130801|2013-01-11 14:00,11,3.559,3.56,3.557,3.56,24
20130801|2013-01-11 14:30,11,3.555,3.559,3.555,3.559,10
20130801|2013-01-13 17:00,14,3.604,3.604,3.594,3.594,2
20130801|2013-01-14 06:30,14,3.598,3.598,3.598,3.598,2
20130801|2013-01-14 07:00,14,3.61,3.61,3.61,3.61,8
20130801|2013-01-14 07:30,14,3.599,3.6,3.599,3.6,8
20130801|2013-01-14 08:00,14,3.604,3.621,3.604,3.61,78
20130801|2013-01-14 08:30,14,3.606,3.611,3.606,3.611,174
20130801|2013-01-14 09:00,14,3.611,3.62,3.611,3.617,158
20130801|2013-01-14 09:30,14,3.614,3.614,3.612,3.612,5
20130801|2013-01-14 10:00,14,3.615,3.615,3.597,3.597,34
20130801|2013-01-14 10:30,14,3.598,3.603,3.584,3.584,80
20130801|2013-01-14 11:00,14,3.599,3.601,3.599,3.601,16
20130801|2013-01-14 11:30,14,3.599,3.616,3.599,3.613,64
20130801|2013-01-14 12:00,14,3.613,3.618,3.613,3.618,16
20130801|2013-01-14 12:30,14,3.613,3.621,3.611,3.615,48
20130801|2013-01-14 13:00,14,3.621,3.627,3.595,3.597,107
20130801|2013-01-14 13:30,14,3.597,3.602,3.597,3.602,6
20130801|2013-01-14 14:00,14,3.596,3.602,3.596,3.601,9
20130801|2013-01-14 15:00,14,3.602,3.602,3.602,3.602,10
20130801|2013-01-15 07:00,15,3.614,3.614,3.608,3.608,4
20130801|2013-01-15 07:30,15,3.631,3.642,3.631,3.641,16
20130801|2013-01-15 08:00,15,3.632,3.632,3.586,3.587,72
20130801|2013-01-15 08:30,15,3.598,3.602,3.563,3.563,118
20130801|2013-01-15 09:00,15,3.593,3.594,3.592,3.594,32
20130801|2013-01-15 09:30,15,3.614,3.614,3.607,3.607,20
20130801|2013-01-15 10:00,15,3.59,3.594,3.583,3.587,50
20130801|2013-01-15 10:30,15,3.599,3.622,3.599,3.621,45
20130801|2013-01-15 11:00,15,3.614,3.641,3.613,3.641,94
20130801|2013-01-15 11:30,15,3.64,3.64,3.631,3.638,41
20130801|2013-01-15 12:00,15,3.642,3.651,3.642,3.651,38
20130801|2013-01-15 12:30,15,3.649,3.649,3.64,3.646,47
20130801|2013-01-15 13:00,15,3.654,3.655,3.654,3.654,40
20130801|2013-01-15 13:30,15,3.643,3.643,3.636,3.638,19
20130801|2013-01-15 14:00,15,3.635,3.635,3.635,3.635,1
20130801|2013-01-15 14:30,15,3.631,3.631,3.631,3.631,7
20130801|2013-01-15 15:00,15,3.632,3.632,3.632,3.632,1
20130801|2013-01-15 15:30,15,3.637,3.637,3.637,3.637,1
20130801|2013-01-16 06:30,16,3.622,3.622,3.613,3.613,15
20130801|2013-01-16 07:30,16,3.61,3.61,3.61,3.61,1
20130801|2013-01-16 08:00,16,3.616,3.633,3.616,3.633,15
20130801|2013-01-16 08:30,16,3.632,3.648,3.622,3.622,67
20130801|2013-01-16 09:00,16,3.63,3.639,3.63,3.63,49
20130801|2013-01-16 10:00,16,3.625,3.626,3.588,3.605,54
20130801|2013-01-16 10:30,16,3.599,3.609,3.599,3.609,19
20130801|2013-01-16 11:00,16,3.602,3.602,3.577,3.588,38
20130801|2013-01-16 12:00,16,3.609,3.609,3.608,3.608,8
20130801|2013-01-16 12:30,16,3.611,3.619,3.611,3.619,10
20130801|2013-01-16 13:00,16,3.617,3.641,3.617,3.638,124
20130801|2013-01-16 13:30,16,3.64,3.64,3.64,3.64,8
20130801|2013-01-17 07:00,17,3.606,3.606,3.606,3.606,1
20130801|2013-01-17 08:00,17,3.617,3.626,3.617,3.625,9
20130801|2013-01-17 08:30,17,3.624,3.629,3.61,3.629,48
20130801|2013-01-17 09:00,17,3.626,3.635,3.625,3.635,18
20130801|2013-01-17 09:30,17,3.695,3.715,3.683,3.691,96
20130801|2013-01-17 10:00,17,3.684,3.693,3.681,3.686,162
20130801|2013-01-17 10:30,17,3.677,3.689,3.666,3.666,97
20130801|2013-01-17 11:00,17,3.673,3.677,3.67,3.674,44
20130801|2013-01-17 11:30,17,3.676,3.704,3.676,3.699,137
20130801|2013-01-17 12:00,17,3.713,3.716,3.706,3.706,27
20130801|2013-01-17 12:30,17,3.704,3.712,3.698,3.71,98
20130801|2013-01-17 13:00,17,3.718,3.719,3.697,3.697,95
20130801|2013-01-17 13:30,17,3.688,3.688,3.688,3.688,28
20130801|2013-01-17 14:30,17,3.685,3.685,3.682,3.684,9
20130801|2013-01-17 15:00,17,3.688,3.688,3.688,3.688,4
20130801|2013-01-18 06:30,18,3.731,3.731,3.731,3.731,1
20130801|2013-01-18 07:00,18,3.725,3.725,3.725,3.725,5
20130801|2013-01-18 07:30,18,3.726,3.726,3.726,3.726,9
20130801|2013-01-18 08:00,18,3.713,3.713,3.704,3.704,8
20130801|2013-01-18 08:30,18,3.707,3.707,3.702,3.702,9
20130801|2013-01-18 09:00,18,3.692,3.704,3.692,3.692,31
20130801|2013-01-18 09:30,18,3.697,3.704,3.697,3.704,57
20130801|2013-01-18 10:00,18,3.7,3.714,3.696,3.704,33
20130801|2013-01-18 10:30,18,3.7,3.708,3.699,3.708,126
20130801|2013-01-18 11:00,18,3.708,3.712,3.705,3.705,80
20130801|2013-01-18 11:30,18,3.728,3.74,3.728,3.74,44
20130801|2013-01-18 12:00,18,3.741,3.751,3.741,3.751,35
20130801|2013-01-18 12:30,18,3.752,3.757,3.748,3.752,76
20130801|2013-01-18 13:00,18,3.756,3.756,3.75,3.752,29
20130801|2013-01-18 13:30,18,3.754,3.754,3.753,3.753,13
20130801|2013-01-18 14:00,18,3.753,3.754,3.751,3.751,9
20130801|2013-01-18 15:00,18,3.753,3.753,3.753,3.753,5
20130801|2013-01-18 15:30,18,3.75,3.75,3.75,3.75,4
20130801|2013-01-20 17:00,22,3.777,3.777,3.777,3.777,1
20130801|2013-01-21 08:00,22,3.799,3.803,3.799,3.803,50
20130801|2013-01-21 08:30,22,3.81,3.828,3.81,3.828,202
20130801|2013-01-21 09:00,22,3.821,3.821,3.821,3.821,1
20130801|2013-01-21 09:30,22,3.82,3.821,3.82,3.821,5
20130801|2013-01-21 10:00,22,3.823,3.829,3.822,3.827,39
20130801|2013-01-21 10:30,22,3.826,3.826,3.823,3.826,12
20130801|2013-01-21 11:00,22,3.811,3.811,3.809,3.809,8
20130801|2013-01-21 11:30,22,3.811,3.818,3.808,3.813,27
20130801|2013-01-21 17:00,22,3.802,3.802,3.802,3.802,5
20130801|2013-01-21 17:30,22,3.796,3.796,3.796,3.796,8
20130801|2013-01-21 18:00,22,3.792,3.794,3.792,3.794,16
20130801|2013-01-21 18:30,22,3.794,3.794,3.794,3.794,1
20130801|2013-01-21 19:00,22,3.794,3.794,3.794,3.794,8
20130801|2013-01-22 06:30,22,3.789,3.79,3.789,3.789,6
20130801|2013-01-22 07:00,22,3.79,3.79,3.79,3.79,4
20130801|2013-01-22 08:00,22,3.773,3.779,3.754,3.754,41
20130801|2013-01-22 08:30,22,3.762,3.762,3.712,3.718,152
20130801|2013-01-22 09:00,22,3.723,3.731,3.708,3.717,80
20130801|2013-01-22 09:30,22,3.71,3.732,3.705,3.732,65
20130801|2013-01-22 10:00,22,3.726,3.726,3.725,3.725,8
20130801|2013-01-22 10:30,22,3.72,3.725,3.717,3.722,25
20130801|2013-01-22 11:00,22,3.732,3.743,3.722,3.742,12
20130801|2013-01-22 11:30,22,3.755,3.771,3.755,3.77,42
20130801|2013-01-22 12:00,22,3.769,3.769,3.769,3.769,1
20130801|2013-01-22 12:30,22,3.762,3.769,3.762,3.768,21
20130801|2013-01-22 13:00,22,3.77,3.77,3.75,3.753,17
20130801|2013-01-22 13:30,22,3.751,3.757,3.749,3.749,66
20130801|2013-01-22 14:00,22,3.741,3.741,3.74,3.74,8
20130801|2013-01-22 14:30,22,3.745,3.745,3.745,3.745,8
20130801|2013-01-22 15:00,22,3.752,3.752,3.751,3.751,15
20130801|2013-01-22 15:30,22,3.753,3.753,3.753,3.753,1
20130801|2013-01-22 22:00,23,3.774,3.774,3.774,3.774,8
20130801|2013-01-23 06:30,23,3.758,3.758,3.748,3.748,31
20130801|2013-01-23 07:30,23,3.727,3.734,3.72,3.733,50
20130801|2013-01-23 08:00,23,3.733,3.733,3.725,3.727,62
20130801|2013-01-23 08:30,23,3.727,3.751,3.727,3.751,51
20130801|2013-01-23 09:00,23,3.764,3.781,3.764,3.773,109
20130801|2013-01-23 09:30,23,3.774,3.774,3.75,3.75,131
20130801|2013-01-23 10:00,23,3.755,3.756,3.735,3.735,27
20130801|2013-01-23 10:30,23,3.739,3.742,3.733,3.736,99
20130801|2013-01-23 11:00,23,3.738,3.745,3.738,3.745,27
20130801|2013-01-23 11:30,23,3.74,3.741,3.738,3.739,24
20130801|2013-01-23 12:00,23,3.75,3.75,3.75,3.75,8
20130801|2013-01-23 12:30,23,3.746,3.75,3.738,3.742,59
20130801|2013-01-23 13:00,23,3.745,3.761,3.745,3.761,31
20130801|2013-01-23 13:30,23,3.762,3.766,3.761,3.762,28
20130801|2013-01-23 14:00,23,3.765,3.765,3.762,3.762,16
20130801|2013-01-23 14:30,23,3.757,3.757,3.755,3.755,17
20130801|2013-01-23 15:30,23,3.765,3.765,3.765,3.765,5
20130801|2013-01-23 16:00,23,3.77,3.772,3.77,3.772,3
20130801|2013-01-23 20:00,24,3.781,3.781,3.781,3.781,2
20130801|2013-01-24 02:00,24,3.789,3.789,3.788,3.789,4
20130801|2013-01-24 05:00,24,3.779,3.779,3.779,3.779,1
20130801|2013-01-24 06:00,24,3.762,3.767,3.762,3.765,6
20130801|2013-01-24 06:30,24,3.765,3.767,3.765,3.765,10
20130801|2013-01-24 07:00,24,3.766,3.767,3.762,3.765,19
20130801|2013-01-24 07:30,24,3.784,3.784,3.765,3.765,61
20130801|2013-01-24 08:00,24,3.774,3.776,3.763,3.763,155
20130801|2013-01-24 08:30,24,3.765,3.765,3.759,3.763,47
20130801|2013-01-24 09:00,24,3.772,3.773,3.762,3.772,110
20130801|2013-01-24 09:30,24,3.77,3.77,3.714,3.735,63
20130801|2013-01-24 10:00,24,3.746,3.762,3.732,3.732,151
20130801|2013-01-24 10:30,24,3.718,3.728,3.705,3.706,126
20130801|2013-01-24 11:00,24,3.705,3.708,3.689,3.698,61
20130801|2013-01-24 11:30,24,3.701,3.701,3.701,3.701,2
20130801|2013-01-24 12:00,24,3.695,3.71,3.695,3.705,28
20130801|2013-01-24 12:30,24,3.697,3.697,3.675,3.677,84
20130801|2013-01-24 13:00,24,3.682,3.683,3.669,3.682,58
20130801|2013-01-24 13:30,24,3.682,3.686,3.682,3.686,12
20130801|2013-01-24 14:30,24,3.692,3.693,3.692,3.693,5
20130801|2013-01-24 15:00,24,3.693,3.693,3.69,3.69,8
20130801|2013-01-25 07:00,25,3.688,3.688,3.688,3.688,2
20130801|2013-01-25 07:30,25,3.687,3.687,3.687,3.687,8
20130801|2013-01-25 08:00,25,3.7,3.703,3.681,3.684,25
20130801|2013-01-25 08:30,25,3.694,3.7,3.694,3.698,44
20130801|2013-01-25 09:00,25,3.696,3.7,3.696,3.697,45
20130801|2013-01-25 09:30,25,3.713,3.713,3.7,3.703,179
20130801|2013-01-25 10:00,25,3.7,3.7,3.679,3.679,246
20130801|2013-01-25 10:30,25,3.673,3.674,3.669,3.673,168
20130801|2013-01-25 11:00,25,3.675,3.692,3.675,3.692,23
20130801|2013-01-25 11:30,25,3.689,3.69,3.689,3.69,16
20130801|2013-01-25 12:00,25,3.714,3.72,3.712,3.715,41
20130801|2013-01-25 12:30,25,3.725,3.725,3.713,3.718,42
20130801|2013-01-25 13:00,25,3.718,3.719,3.693,3.693,93
20130801|2013-01-25 13:30,25,3.711,3.711,3.711,3.711,8
20130801|2013-01-25 14:00,25,3.705,3.705,3.705,3.705,8
20130801|2013-01-27 18:30,28,3.657,3.66,3.65,3.65,90
20130801|2013-01-27 19:30,28,3.65,3.65,3.65,3.65,90
20130801|2013-01-28 02:30,28,3.64,3.64,3.64,3.64,42
20130801|2013-01-28 03:00,28,3.64,3.64,3.64,3.64,40
20130801|2013-01-28 04:00,28,3.64,3.64,3.64,3.64,7
20130801|2013-01-28 06:00,28,3.617,3.617,3.617,3.617,1
20130801|2013-01-28 06:30,28,3.618,3.618,3.618,3.618,8
20130801|2013-01-28 07:00,28,3.612,3.612,3.588,3.595,35
20130801|2013-01-28 07:30,28,3.595,3.595,3.574,3.584,246
20130801|2013-01-28 08:00,28,3.587,3.587,3.563,3.567,189
20130801|2013-01-28 08:30,28,3.583,3.583,3.573,3.573,43
20130801|2013-01-28 09:00,28,3.579,3.58,3.577,3.577,27
20130801|2013-01-28 10:00,28,3.581,3.587,3.574,3.587,38
20130801|2013-01-28 10:30,28,3.59,3.592,3.587,3.589,30
20130801|2013-01-28 11:00,28,3.586,3.586,3.583,3.585,15
20130801|2013-01-28 11:30,28,3.578,3.586,3.576,3.586,25
20130801|2013-01-28 12:00,28,3.589,3.591,3.58,3.58,323
20130801|2013-01-28 12:30,28,3.577,3.583,3.575,3.583,125
20130801|2013-01-28 13:00,28,3.576,3.58,3.56,3.56,542
20130801|2013-01-28 13:30,28,3.561,3.563,3.561,3.563,17
20130801|2013-01-28 14:00,28,3.565,3.565,3.565,3.565,12
20130801|2013-01-28 14:30,28,3.562,3.562,3.553,3.555,40
20130801|2013-01-28 15:30,28,3.552,3.552,3.551,3.551,2
20130801|2013-01-29 05:00,29,3.523,3.523,3.523,3.523,8
20130801|2013-01-29 06:30,29,3.518,3.518,3.514,3.514,75
20130801|2013-01-29 07:00,29,3.515,3.515,3.497,3.498,32
20130801|2013-01-29 07:30,29,3.501,3.501,3.501,3.501,1
20130801|2013-01-29 08:00,29,3.511,3.522,3.511,3.514,36
20130801|2013-01-29 08:30,29,3.514,3.523,3.51,3.515,132
20130801|2013-01-29 09:00,29,3.508,3.517,3.506,3.517,89
20130801|2013-01-29 09:30,29,3.521,3.537,3.519,3.537,62
20130801|2013-01-29 10:00,29,3.54,3.549,3.535,3.54,252
20130801|2013-01-29 10:30,29,3.527,3.528,3.516,3.524,102
20130801|2013-01-29 11:00,29,3.528,3.53,3.516,3.516,67
20130801|2013-01-29 11:30,29,3.515,3.517,3.511,3.517,65
20130801|2013-01-29 12:00,29,3.513,3.522,3.513,3.516,30
20130801|2013-01-29 12:30,29,3.523,3.524,3.518,3.518,23
20130801|2013-01-29 13:00,29,3.517,3.524,3.517,3.524,53
20130801|2013-01-29 13:30,29,3.522,3.522,3.522,3.522,1
20130801|2013-01-29 14:00,29,3.528,3.532,3.528,3.53,48
20130801|2013-01-29 14:30,29,3.523,3.525,3.523,3.525,14
20130801|2013-01-29 15:30,29,3.524,3.524,3.524,3.524,7
20130801|2013-01-30 05:00,30,3.53,3.53,3.53,3.53,1
20130801|2013-01-30 07:00,30,3.55,3.55,3.55,3.55,8
20130801|2013-01-30 07:30,30,3.547,3.547,3.547,3.547,1
20130801|2013-01-30 08:00,30,3.557,3.557,3.536,3.546,58
20130801|2013-01-30 08:30,30,3.543,3.553,3.541,3.55,102
20130801|2013-01-30 09:00,30,3.551,3.551,3.535,3.546,58
20130801|2013-01-30 09:30,30,3.547,3.553,3.546,3.553,39
20130801|2013-01-30 10:00,30,3.546,3.548,3.542,3.548,10
20130801|2013-01-30 10:30,30,3.552,3.577,3.552,3.563,140
20130801|2013-01-30 11:00,30,3.575,3.584,3.572,3.577,107
20130801|2013-01-30 11:30,30,3.592,3.592,3.589,3.591,59
20130801|2013-01-30 12:00,30,3.586,3.586,3.584,3.584,5
20130801|2013-01-30 12:30,30,3.575,3.575,3.575,3.575,1
20130801|2013-01-30 13:00,30,3.566,3.593,3.563,3.588,273
20130801|2013-01-30 13:30,30,3.587,3.588,3.586,3.588,173
20130801|2013-01-30 14:00,30,3.593,3.593,3.592,3.592,8
20130801|2013-01-30 15:00,30,3.59,3.59,3.589,3.589,89
20130801|2013-01-30 18:00,31,3.591,3.591,3.591,3.591,1
20130801|2013-01-31 07:30,31,3.597,3.598,3.597,3.598,8
20130801|2013-01-31 08:00,31,3.584,3.584,3.562,3.565,55
20130801|2013-01-31 08:30,31,3.563,3.572,3.562,3.571,37
20130801|2013-01-31 09:00,31,3.583,3.588,3.58,3.58,24
20130801|2013-01-31 09:30,31,3.526,3.532,3.508,3.532,148
20130801|2013-01-31 10:00,31,3.526,3.529,3.519,3.523,88
20130801|2013-01-31 10:30,31,3.526,3.615,3.523,3.615,151
20130801|2013-01-31 11:00,31,3.605,3.64,3.604,3.62,174
20130801|2013-01-31 11:30,31,3.603,3.607,3.579,3.579,72
20130801|2013-01-31 12:00,31,3.571,3.609,3.571,3.609,68
20130801|2013-01-31 12:30,31,3.61,3.61,3.603,3.603,16
20130801|2013-01-31 13:00,31,3.611,3.635,3.594,3.596,77
20130801|2013-01-31 13:30,31,3.596,3.602,3.579,3.582,39
20130801|2013-01-31 14:00,31,3.585,3.585,3.585,3.585,6
20130801|2013-02-01 06:30,1,3.613,3.62,3.613,3.62,8
20130801|2013-02-01 07:00,1,3.631,3.631,3.629,3.629,16
20130801|2013-02-01 07:30,1,3.621,3.621,3.62,3.62,16
20130801|2013-02-01 08:00,1,3.62,3.63,3.61,3.61,143
20130801|2013-02-01 08:30,1,3.609,3.612,3.599,3.612,36
20130801|2013-02-01 09:00,1,3.619,3.619,3.611,3.613,19
20130801|2013-02-01 09:30,1,3.617,3.64,3.617,3.64,87
20130801|2013-02-01 10:30,1,3.606,3.606,3.575,3.575,160
20130801|2013-02-01 11:00,1,3.574,3.575,3.55,3.555,22
20130801|2013-02-01 11:30,1,3.547,3.572,3.546,3.559,110
20130801|2013-02-01 12:30,1,3.573,3.574,3.552,3.553,71
20130801|2013-02-01 13:00,1,3.558,3.562,3.542,3.562,236
20130801|2013-02-01 13:30,1,3.562,3.562,3.558,3.558,47
20130801|2013-02-01 14:00,1,3.561,3.565,3.561,3.565,9
20130801|2013-02-01 15:30,1,3.563,3.563,3.563,3.563,1
20130801|2013-02-04 02:30,4,3.56,3.56,3.554,3.554,6
20130801|2013-02-04 07:00,4,3.555,3.555,3.555,3.555,1
20130801|2013-02-04 07:30,4,3.548,3.548,3.548,3.548,2
20130801|2013-02-04 08:00,4,3.535,3.55,3.533,3.55,18
20130801|2013-02-04 08:30,4,3.554,3.595,3.554,3.595,37
20130801|2013-02-04 09:00,4,3.593,3.593,3.593,3.593,11
20130801|2013-02-04 09:30,4,3.586,3.587,3.585,3.587,9
20130801|2013-02-04 10:00,4,3.592,3.595,3.592,3.595,16
20130801|2013-02-04 10:30,4,3.599,3.61,3.599,3.61,37
20130801|2013-02-04 11:00,4,3.604,3.604,3.595,3.595,31
20130801|2013-02-04 11:30,4,3.604,3.604,3.604,3.604,1
20130801|2013-02-04 12:30,4,3.593,3.593,3.586,3.586,21
20130801|2013-02-04 13:00,4,3.585,3.585,3.574,3.582,82
20130801|2013-02-04 13:30,4,3.581,3.581,3.581,3.581,3
20130801|2013-02-04 14:30,4,3.585,3.585,3.585,3.585,1
20130801|2013-02-05 07:00,5,3.617,3.617,3.616,3.616,8
20130801|2013-02-05 07:30,5,3.607,3.615,3.607,3.615,7
20130801|2013-02-05 08:00,5,3.614,3.614,3.592,3.6,35
20130801|2013-02-05 08:30,5,3.59,3.59,3.584,3.584,7
20130801|2013-02-05 09:00,5,3.597,3.6,3.597,3.6,2
20130801|2013-02-05 09:30,5,3.606,3.613,3.606,3.609,20
20130801|2013-02-05 10:00,5,3.611,3.611,3.611,3.611,8
20130801|2013-02-05 10:30,5,3.613,3.613,3.612,3.613,13
20130801|2013-02-05 11:00,5,3.611,3.617,3.611,3.617,69
20130801|2013-02-05 11:30,5,3.617,3.623,3.617,3.619,123
20130801|2013-02-05 12:00,5,3.623,3.63,3.621,3.63,85
20130801|2013-02-05 12:30,5,3.634,3.644,3.634,3.639,29
20130801|2013-02-05 13:00,5,3.648,3.656,3.647,3.656,37
20130801|2013-02-05 13:30,5,3.661,3.667,3.657,3.662,31
20130801|2013-02-05 14:00,5,3.676,3.677,3.672,3.672,34
20130801|2013-02-05 14:30,5,3.667,3.667,3.667,3.667,1
20130801|2013-02-05 15:00,5,3.675,3.675,3.675,3.675,2
20130801|2013-02-06 03:00,6,3.683,3.684,3.681,3.684,10
20130801|2013-02-06 06:30,6,3.691,3.692,3.688,3.688,14
20130801|2013-02-06 07:00,6,3.693,3.695,3.692,3.695,24
20130801|2013-02-06 07:30,6,3.691,3.692,3.679,3.682,57
20130801|2013-02-06 08:00,6,3.678,3.693,3.678,3.686,80
20130801|2013-02-06 08:30,6,3.68,3.681,3.679,3.68,30
20130801|2013-02-06 09:00,6,3.681,3.682,3.664,3.664,39
20130801|2013-02-06 09:30,6,3.669,3.675,3.666,3.675,5
20130801|2013-02-06 10:00,6,3.671,3.698,3.671,3.696,33
20130801|2013-02-06 10:30,6,3.7,3.7,3.681,3.681,35
20130801|2013-02-06 11:30,6,3.682,3.693,3.682,3.688,97
20130801|2013-02-06 12:00,6,3.687,3.687,3.687,3.687,3
20130801|2013-02-06 12:30,6,3.68,3.68,3.68,3.68,1
20130801|2013-02-06 13:00,6,3.678,3.681,3.677,3.677,24
20130801|2013-02-06 13:30,6,3.667,3.668,3.667,3.668,8
20130801|2013-02-06 14:30,6,3.68,3.684,3.68,3.684,19
20130801|2013-02-06 15:00,6,3.684,3.684,3.683,3.684,29
20130801|2013-02-06 20:30,7,3.682,3.682,3.682,3.682,1
20130801|2013-02-07 00:30,7,3.695,3.695,3.695,3.695,9
20130801|2013-02-07 05:30,7,3.695,3.695,3.695,3.695,18
20130801|2013-02-07 07:00,7,3.689,3.689,3.689,3.689,8
20130801|2013-02-07 07:30,7,3.685,3.685,3.683,3.683,13
20130801|2013-02-07 08:00,7,3.662,3.666,3.659,3.66,64
20130801|2013-02-07 08:30,7,3.678,3.678,3.678,3.678,1
20130801|2013-02-07 09:00,7,3.667,3.668,3.661,3.661,55
20130801|2013-02-07 09:30,7,3.623,3.632,3.614,3.623,77
20130801|2013-02-07 10:00,7,3.599,3.6,3.593,3.599,26
20130801|2013-02-07 10:30,7,3.599,3.604,3.588,3.601,100
20130801|2013-02-07 11:00,7,3.605,3.605,3.591,3.6,57
20130801|2013-02-07 11:30,7,3.6,3.6,3.582,3.582,63
20130801|2013-02-07 12:00,7,3.588,3.588,3.569,3.57,11
20130801|2013-02-07 12:30,7,3.575,3.581,3.57,3.579,94
20130801|2013-02-07 13:00,7,3.578,3.578,3.552,3.555,114
20130801|2013-02-07 13:30,7,3.558,3.565,3.558,3.564,26
20130801|2013-02-07 14:00,7,3.563,3.563,3.563,3.563,1
20130801|2013-02-07 14:30,7,3.562,3.562,3.562,3.562,1
20130801|2013-02-07 15:00,7,3.566,3.566,3.566,3.566,7
20130801|2013-02-08 00:00,8,3.55,3.55,3.55,3.55,10
20130801|2013-02-08 05:30,8,3.549,3.549,3.549,3.549,10
20130801|2013-02-08 07:00,8,3.581,3.581,3.581,3.581,8
20130801|2013-02-08 07:30,8,3.582,3.585,3.579,3.585,27
20130801|2013-02-08 08:00,8,3.582,3.582,3.563,3.58,40
20130801|2013-02-08 08:30,8,3.589,3.591,3.582,3.583,40
20130801|2013-02-08 09:00,8,3.584,3.585,3.584,3.585,6
20130801|2013-02-08 09:30,8,3.593,3.593,3.586,3.588,29
20130801|2013-02-08 10:00,8,3.583,3.583,3.566,3.578,57
20130801|2013-02-08 10:30,8,3.559,3.559,3.559,3.559,8
20130801|2013-02-08 11:00,8,3.561,3.562,3.552,3.552,66
20130801|2013-02-08 11:30,8,3.541,3.566,3.54,3.565,34
20130801|2013-02-08 12:00,8,3.56,3.57,3.556,3.57,87
20130801|2013-02-08 12:30,8,3.573,3.574,3.561,3.562,30
20130801|2013-02-08 13:00,8,3.558,3.558,3.552,3.554,46
20130801|2013-02-08 13:30,8,3.553,3.553,3.552,3.552,24
20130801|2013-02-08 14:00,8,3.55,3.55,3.55,3.55,1
20130801|2013-02-08 14:30,8,3.542,3.542,3.54,3.54,18
20130801|2013-02-08 16:00,8,3.54,3.54,3.54,3.54,13
20130801|2013-02-11 06:30,11,3.51,3.512,3.51,3.512,9
20130801|2013-02-11 07:00,11,3.512,3.514,3.501,3.509,33
20130801|2013-02-11 07:30,11,3.503,3.503,3.501,3.501,16
20130801|2013-02-11 08:00,11,3.496,3.507,3.496,3.507,34
20130801|2013-02-11 08:30,11,3.508,3.509,3.502,3.505,32
20130801|2013-02-11 09:00,11,3.507,3.509,3.506,3.509,4
20130801|2013-02-11 09:30,11,3.513,3.514,3.505,3.509,15
20130801|2013-02-11 10:00,11,3.511,3.523,3.511,3.514,47
20130801|2013-02-11 10:30,11,3.519,3.52,3.518,3.52,18
20130801|2013-02-11 11:00,11,3.523,3.55,3.523,3.55,90
20130801|2013-02-11 11:30,11,3.551,3.566,3.551,3.556,118
20130801|2013-02-11 12:00,11,3.544,3.544,3.544,3.544,8
20130801|2013-02-11 12:30,11,3.541,3.551,3.53,3.55,44
20130801|2013-02-11 13:00,11,3.553,3.565,3.551,3.557,126
20130801|2013-02-11 13:30,11,3.56,3.56,3.56,3.56,3
20130801|2013-02-11 14:00,11,3.559,3.559,3.559,3.559,1
20130801|2013-02-11 14:30,11,3.567,3.568,3.567,3.568,8
20130801|2013-02-11 15:00,11,3.565,3.565,3.564,3.564,8
20130801|2013-02-11 15:30,11,3.562,3.562,3.562,3.562,2
20130801|2013-02-12 06:30,12,3.576,3.576,3.576,3.576,1
20130801|2013-02-12 07:00,12,3.574,3.574,3.574,3.574,16
20130801|2013-02-12 07:30,12,3.561,3.569,3.561,3.569,3
20130801|2013-02-12 08:00,12,3.561,3.562,3.55,3.554,79
20130801|2013-02-12 08:30,12,3.546,3.547,3.546,3.547,35
20130801|2013-02-12 09:00,12,3.549,3.557,3.549,3.55,29
20130801|2013-02-12 09:30,12,3.551,3.553,3.545,3.551,11
20130801|2013-02-12 10:00,12,3.545,3.545,3.531,3.532,26
20130801|2013-02-12 10:30,12,3.532,3.532,3.52,3.525,45
20130801|2013-02-12 11:00,12,3.522,3.522,3.52,3.52,7
20130801|2013-02-12 11:30,12,3.524,3.528,3.524,3.528,19
20130801|2013-02-12 12:00,12,3.531,3.531,3.522,3.522,49
20130801|2013-02-12 12:30,12,3.52,3.524,3.52,3.524,30
20130801|2013-02-12 13:00,12,3.518,3.522,3.502,3.505,61
20130801|2013-02-12 13:30,12,3.507,3.507,3.501,3.501,5
20130801|2013-02-12 14:00,12,3.505,3.508,3.505,3.506,12
20130801|2013-02-12 14:30,12,3.51,3.51,3.51,3.51,1
20130801|2013-02-12 23:30,13,3.5,3.5,3.5,3.5,1
20130801|2013-02-13 06:00,13,3.539,3.54,3.539,3.54,7
20130801|2013-02-13 06:30,13,3.535,3.535,3.531,3.531,5
20130801|2013-02-13 07:00,13,3.533,3.533,3.533,3.533,8
20130801|2013-02-13 07:30,13,3.541,3.541,3.541,3.541,1
20130801|2013-02-13 08:00,13,3.533,3.534,3.524,3.524,15
20130801|2013-02-13 08:30,13,3.528,3.529,3.524,3.526,36
20130801|2013-02-13 09:00,13,3.526,3.537,3.526,3.535,190
20130801|2013-02-13 09:30,13,3.532,3.533,3.531,3.533,12
20130801|2013-02-13 10:00,13,3.532,3.554,3.532,3.554,91
20130801|2013-02-13 10:30,13,3.547,3.557,3.547,3.549,12
20130801|2013-02-13 11:00,13,3.558,3.574,3.558,3.572,43
20130801|2013-02-13 11:30,13,3.567,3.578,3.567,3.578,59
20130801|2013-02-13 12:00,13,3.578,3.581,3.576,3.58,300
20130801|2013-02-13 12:30,13,3.573,3.573,3.572,3.572,8
20130801|2013-02-13 13:00,13,3.57,3.57,3.566,3.566,12
20130801|2013-02-13 13:30,13,3.566,3.566,3.562,3.562,8
20130801|2013-02-13 14:00,13,3.562,3.562,3.559,3.559,5
20130801|2013-02-13 15:30,13,3.558,3.558,3.558,3.558,8
20130801|2013-02-14 07:00,14,3.546,3.55,3.546,3.547,14
20130801|2013-02-14 07:30,14,3.543,3.545,3.543,3.545,43
20130801|2013-02-14 08:00,14,3.545,3.545,3.534,3.535,45
20130801|2013-02-14 08:30,14,3.536,3.546,3.536,3.546,27
20130801|2013-02-14 09:00,14,3.537,3.546,3.536,3.546,117
20130801|2013-02-14 09:30,14,3.497,3.497,3.452,3.454,158
20130801|2013-02-14 10:00,14,3.455,3.461,3.454,3.454,83
20130801|2013-02-14 10:30,14,3.451,3.456,3.447,3.45,58
20130801|2013-02-14 11:00,14,3.448,3.448,3.441,3.443,29
20130801|2013-02-14 11:30,14,3.437,3.437,3.427,3.427,29
20130801|2013-02-14 12:00,14,3.433,3.437,3.42,3.43,231
20130801|2013-02-14 12:30,14,3.431,3.441,3.431,3.435,232
20130801|2013-02-14 13:00,14,3.446,3.448,3.437,3.448,233
20130801|2013-02-14 13:30,14,3.447,3.45,3.444,3.45,76
20130801|2013-02-14 14:00,14,3.452,3.452,3.446,3.448,57
20130801|2013-02-14 16:00,14,3.452,3.452,3.452,3.452,1
20130801|2013-02-14 19:00,15,3.45,3.45,3.45,3.45,1
20130801|2013-02-14 21:30,15,3.445,3.445,3.445,3.445,5
20130801|2013-02-14 22:00,15,3.441,3.441,3.441,3.441,3
20130801|2013-02-14 22:30,15,3.444,3.444,3.441,3.441,66
20130801|2013-02-14 23:00,15,3.44,3.44,3.44,3.44,2
20130801|2013-02-15 00:00,15,3.436,3.436,3.435,3.435,14
20130801|2013-02-15 00:30,15,3.435,3.435,3.435,3.435,12
20130801|2013-02-15 05:30,15,3.437,3.437,3.437,3.437,1
20130801|2013-02-15 07:00,15,3.437,3.437,3.437,3.437,8
20130801|2013-02-15 07:30,15,3.446,3.458,3.445,3.446,59
20130801|2013-02-15 08:00,15,3.458,3.458,3.442,3.453,36
20130801|2013-02-15 08:30,15,3.46,3.46,3.45,3.453,33
20130801|2013-02-15 09:00,15,3.453,3.459,3.45,3.452,28
20130801|2013-02-15 09:30,15,3.453,3.455,3.449,3.449,14
20130801|2013-02-15 10:00,15,3.451,3.452,3.44,3.44,42
20130801|2013-02-15 10:30,15,3.438,3.438,3.431,3.434,37
20130801|2013-02-15 11:30,15,3.431,3.431,3.429,3.429,12
20130801|2013-02-15 12:00,15,3.431,3.433,3.428,3.428,71
20130801|2013-02-15 12:30,15,3.429,3.431,3.42,3.423,273
20130801|2013-02-15 13:00,15,3.427,3.434,3.42,3.432,37
20130801|2013-02-15 13:30,15,3.429,3.438,3.429,3.438,9
20130801|2013-02-15 14:30,15,3.44,3.44,3.437,3.437,40
20130801|2013-02-17 17:00,19,3.431,3.432,3.409,3.409,39
20130801|2013-02-17 17:30,19,3.412,3.415,3.412,3.415,3
20130801|2013-02-17 18:00,19,3.404,3.404,3.404,3.404,1
20130801|2013-02-17 19:00,19,3.41,3.41,3.41,3.41,1
20130801|2013-02-17 21:30,19,3.41,3.41,3.41,3.41,2
20130801|2013-02-17 22:00,19,3.41,3.41,3.407,3.407,47
20130801|2013-02-17 22:30,19,3.407,3.412,3.407,3.407,97
20130801|2013-02-19 07:30,19,3.47,3.476,3.47,3.474,61
20130801|2013-02-19 08:00,19,3.475,3.499,3.475,3.499,59
20130801|2013-02-19 08:30,19,3.488,3.493,3.487,3.493,12
20130801|2013-02-19 09:00,19,3.495,3.514,3.495,3.512,51
20130801|2013-02-19 09:30,19,3.514,3.519,3.508,3.508,68
20130801|2013-02-19 10:00,19,3.512,3.512,3.51,3.51,6
20130801|2013-02-19 10:30,19,3.517,3.52,3.517,3.517,42
20130801|2013-02-19 11:00,19,3.518,3.521,3.515,3.515,40
20130801|2013-02-19 11:30,19,3.519,3.524,3.517,3.517,131
20130801|2013-02-19 12:00,19,3.52,3.52,3.516,3.517,40
20130801|2013-02-19 12:30,19,3.519,3.523,3.518,3.518,11
20130801|2013-02-19 13:00,19,3.522,3.525,3.521,3.524,36
20130801|2013-02-19 13:30,19,3.523,3.523,3.518,3.518,38
20130801|2013-02-19 14:00,19,3.52,3.52,3.52,3.52,5
20130801|2013-02-19 14:30,19,3.52,3.521,3.52,3.521,16
20130801|2013-02-19 15:00,19,3.52,3.521,3.52,3.52,9
20130801|2013-02-20 06:00,20,3.539,3.539,3.539,3.539,5
20130801|2013-02-20 07:00,20,3.544,3.544,3.544,3.544,8
20130801|2013-02-20 07:30,20,3.542,3.542,3.542,3.542,8
20130801|2013-02-20 08:00,20,3.547,3.548,3.541,3.541,23
20130801|2013-02-20 08:30,20,3.522,3.53,3.52,3.529,17
20130801|2013-02-20 09:00,20,3.517,3.524,3.499,3.524,29
20130801|2013-02-20 09:30,20,3.524,3.534,3.524,3.534,6
20130801|2013-02-20 10:00,20,3.524,3.532,3.51,3.516,79
20130801|2013-02-20 10:30,20,3.525,3.525,3.515,3.519,28
20130801|2013-02-20 11:00,20,3.526,3.526,3.518,3.518,7
20130801|2013-02-20 11:30,20,3.532,3.532,3.526,3.526,15
20130801|2013-02-20 12:30,20,3.527,3.527,3.525,3.526,22
20130801|2013-02-20 13:00,20,3.529,3.529,3.51,3.526,192
20130801|2013-02-20 13:30,20,3.523,3.524,3.523,3.524,14
20130801|2013-02-20 14:30,20,3.513,3.513,3.513,3.513,1
20130801|2013-02-20 15:30,20,3.508,3.508,3.508,3.508,1
20130801|2013-02-21 06:30,21,3.509,3.509,3.509,3.509,1
20130801|2013-02-21 07:30,21,3.515,3.515,3.497,3.497,17
20130801|2013-02-21 08:00,21,3.477,3.487,3.477,3.483,98
20130801|2013-02-21 08:30,21,3.5,3.5,3.49,3.49,29
20130801|2013-02-21 09:00,21,3.495,3.515,3.494,3.513,85
20130801|2013-02-21 09:30,21,3.533,3.562,3.518,3.526,145
20130801|2013-02-21 10:00,21,3.531,3.532,3.531,3.532,61
20130801|2013-02-21 10:30,21,3.529,3.535,3.501,3.501,55
20130801|2013-02-21 11:00,21,3.494,3.494,3.494,3.494,7
20130801|2013-02-21 11:30,21,3.48,3.483,3.473,3.483,65
20130801|2013-02-21 12:00,21,3.49,3.515,3.49,3.514,12
20130801|2013-02-21 12:30,21,3.498,3.498,3.497,3.497,8
20130801|2013-02-21 13:00,21,3.501,3.503,3.491,3.491,43
20130801|2013-02-21 13:30,21,3.49,3.491,3.49,3.491,9
20130801|2013-02-21 14:00,21,3.489,3.489,3.489,3.489,25
20130801|2013-02-21 14:30,21,3.497,3.497,3.494,3.494,10
20130801|2013-02-21 15:00,21,3.492,3.492,3.491,3.492,6
20130801|2013-02-22 04:00,22,3.504,3.504,3.504,3.504,1
20130801|2013-02-22 07:00,22,3.509,3.509,3.509,3.509,7
20130801|2013-02-22 07:30,22,3.51,3.51,3.51,3.51,1
20130801|2013-02-22 08:00,22,3.514,3.519,3.5,3.505,119
20130801|2013-02-22 08:30,22,3.506,3.506,3.493,3.493,106
20130801|2013-02-22 09:00,22,3.5,3.5,3.484,3.487,56
20130801|2013-02-22 09:30,22,3.487,3.498,3.487,3.497,38
20130801|2013-02-22 10:00,22,3.495,3.499,3.495,3.498,19
20130801|2013-02-22 10:30,22,3.496,3.497,3.494,3.496,35
20130801|2013-02-22 11:00,22,3.493,3.508,3.49,3.507,57
20130801|2013-02-22 11:30,22,3.507,3.515,3.507,3.512,262
20130801|2013-02-22 12:00,22,3.512,3.521,3.512,3.52,312
20130801|2013-02-22 12:30,22,3.519,3.525,3.519,3.525,22
20130801|2013-02-22 13:00,22,3.526,3.54,3.52,3.539,78
20130801|2013-02-22 13:30,22,3.534,3.535,3.533,3.535,8
20130801|2013-02-22 14:00,22,3.535,3.536,3.532,3.536,29
20130801|2013-02-22 14:30,22,3.535,3.535,3.527,3.527,30
20130801|2013-02-24 17:00,25,3.604,3.604,3.604,3.604,7
20130801|2013-02-25 05:00,25,3.636,3.637,3.636,3.637,3
20130801|2013-02-25 05:30,25,3.64,3.64,3.64,3.64,1
20130801|2013-02-25 06:00,25,3.642,3.642,3.642,3.642,1
20130801|2013-02-25 07:00,25,3.64,3.642,3.638,3.641,22
20130801|2013-02-25 07:30,25,3.649,3.649,3.623,3.627,82
20130801|2013-02-25 08:00,25,3.627,3.644,3.627,3.628,159
20130801|2013-02-25 08:30,25,3.609,3.615,3.608,3.615,25
20130801|2013-02-25 09:00,25,3.618,3.618,3.601,3.601,96
20130801|2013-02-25 09:30,25,3.606,3.615,3.606,3.612,15
20130801|2013-02-25 10:00,25,3.612,3.635,3.612,3.635,66
20130801|2013-02-25 10:30,25,3.641,3.644,3.631,3.631,57
20130801|2013-02-25 11:00,25,3.629,3.638,3.629,3.637,52
20130801|2013-02-25 11:30,25,3.633,3.636,3.632,3.636,38
20130801|2013-02-25 12:00,25,3.642,3.653,3.636,3.653,54
20130801|2013-02-25 12:30,25,3.654,3.654,3.643,3.643,22
20130801|2013-02-25 13:00,25,3.639,3.652,3.637,3.648,145
20130801|2013-02-25 13:30,25,3.648,3.648,3.645,3.645,17
20130801|2013-02-25 14:00,25,3.643,3.648,3.643,3.648,7
20130801|2013-02-25 14:30,25,3.65,3.652,3.649,3.649,10
20130801|2013-02-25 15:00,25,3.64,3.643,3.64,3.643,13
20130801|2013-02-25 15:30,25,3.647,3.647,3.644,3.644,41
20130801|2013-02-26 01:00,26,3.672,3.673,3.672,3.673,15
20130801|2013-02-26 03:00,26,3.671,3.671,3.671,3.671,4
20130801|2013-02-26 05:00,26,3.656,3.657,3.656,3.657,10
20130801|2013-02-26 07:00,26,3.648,3.65,3.642,3.642,10
20130801|2013-02-26 07:30,26,3.641,3.643,3.641,3.643,5
20130801|2013-02-26 08:00,26,3.641,3.663,3.641,3.642,245
20130801|2013-02-26 08:30,26,3.635,3.637,3.62,3.623,138
20130801|2013-02-26 09:00,26,3.626,3.63,3.625,3.63,44
20130801|2013-02-26 09:30,26,3.636,3.644,3.621,3.639,53
20130801|2013-02-26 10:00,26,3.638,3.641,3.617,3.617,68
20130801|2013-02-26 10:30,26,3.613,3.632,3.613,3.627,34
20130801|2013-02-26 11:00,26,3.634,3.634,3.601,3.603,58
20130801|2013-02-26 11:30,26,3.612,3.635,3.612,3.614,37
20130801|2013-02-26 12:00,26,3.617,3.63,3.617,3.63,3
20130801|2013-02-26 12:30,26,3.633,3.638,3.633,3.634,25
20130801|2013-02-26 13:00,26,3.648,3.65,3.628,3.632,49
20130801|2013-02-26 13:30,26,3.632,3.632,3.623,3.623,30
20130801|2013-02-26 14:00,26,3.621,3.623,3.615,3.615,24
20130801|2013-02-26 21:30,27,3.632,3.632,3.632,3.632,3
20130801|2013-02-26 22:30,27,3.632,3.632,3.632,3.632,39
20130801|2013-02-27 01:00,27,3.636,3.637,3.636,3.637,2
20130801|2013-02-27 01:30,27,3.637,3.638,3.637,3.638,6
20130801|2013-02-27 07:00,27,3.626,3.628,3.626,3.626,22
20130801|2013-02-27 07:30,27,3.625,3.642,3.625,3.642,6
20130801|2013-02-27 08:00,27,3.647,3.665,3.647,3.661,156
20130801|2013-02-27 08:30,27,3.664,3.68,3.657,3.68,126
20130801|2013-02-27 09:00,27,3.681,3.704,3.678,3.695,202
20130801|2013-02-27 09:30,27,3.695,3.705,3.695,3.703,57
20130801|2013-02-27 10:00,27,3.711,3.718,3.699,3.699,95
20130801|2013-02-27 10:30,27,3.7,3.706,3.7,3.706,49
20130801|2013-02-27 11:00,27,3.697,3.7,3.683,3.683,52
20130801|2013-02-27 11:30,27,3.685,3.694,3.679,3.694,137
20130801|2013-02-27 12:00,27,3.694,3.696,3.685,3.691,83
20130801|2013-02-27 12:30,27,3.686,3.686,3.624,3.638,115
20130801|2013-02-27 13:00,27,3.623,3.637,3.607,3.612,110
20130801|2013-02-27 13:30,27,3.604,3.605,3.6,3.605,34
20130801|2013-02-27 14:00,27,3.6,3.604,3.596,3.596,44
20130801|2013-02-27 14:30,27,3.6,3.6,3.596,3.596,11
20130801|2013-02-27 15:00,27,3.602,3.602,3.586,3.588,22
20130801|2013-02-27 15:30,27,3.591,3.593,3.591,3.593,15
20130801|2013-02-27 17:00,28,3.591,3.591,3.591,3.591,1
20130801|2013-02-27 17:30,28,3.581,3.581,3.581,3.581,3
20130801|2013-02-28 04:00,28,3.623,3.623,3.622,3.622,8
20130801|2013-02-28 06:30,28,3.6,3.6,3.599,3.599,16
20130801|2013-02-28 07:00,28,3.591,3.616,3.59,3.615,52
20130801|2013-02-28 07:30,28,3.612,3.632,3.612,3.632,111
20130801|2013-02-28 08:00,28,3.626,3.632,3.616,3.619,183
20130801|2013-02-28 08:30,28,3.619,3.624,3.615,3.621,85
20130801|2013-02-28 09:00,28,3.619,3.633,3.616,3.632,37
20130801|2013-02-28 09:30,28,3.631,3.662,3.619,3.662,112
20130801|2013-02-28 10:00,28,3.664,3.664,3.646,3.65,36
20130801|2013-02-28 10:30,28,3.653,3.659,3.633,3.638,88
20130801|2013-02-28 11:00,28,3.653,3.661,3.643,3.643,84
20130801|2013-02-28 11:30,28,3.651,3.654,3.646,3.65,123
20130801|2013-02-28 12:00,28,3.655,3.672,3.655,3.672,116
20130801|2013-02-28 12:30,28,3.668,3.676,3.668,3.676,33
20130801|2013-02-28 13:00,28,3.679,3.685,3.658,3.658,219
20130801|2013-02-28 13:30,28,3.66,3.662,3.653,3.655,45
20130801|2013-02-28 14:00,28,3.661,3.661,3.66,3.66,13
20130801|2013-02-28 14:30,28,3.663,3.663,3.66,3.66,7
20130801|2013-02-28 15:00,28,3.668,3.668,3.668,3.668,4
20130801|2013-02-28 15:30,28,3.669,3.669,3.667,3.667,14
20130801|2013-02-28 21:30,1,3.663,3.663,3.663,3.663,7
20130801|2013-02-28 22:00,1,3.669,3.672,3.669,3.671,23
20130801|2013-02-28 22:30,1,3.671,3.673,3.67,3.671,24
20130801|2013-02-28 23:00,1,3.675,3.675,3.672,3.672,11
20130801|2013-03-01 02:30,1,3.673,3.673,3.673,3.673,2
20130801|2013-03-01 04:00,1,3.673,3.673,3.673,3.673,2
20130801|2013-03-01 04:30,1,3.673,3.674,3.673,3.674,42
20130801|2013-03-01 06:30,1,3.669,3.669,3.669,3.669,1
20130801|2013-03-01 07:00,1,3.671,3.677,3.654,3.655,125
20130801|2013-03-01 07:30,1,3.652,3.666,3.648,3.648,174
20130801|2013-03-01 08:00,1,3.65,3.661,3.64,3.661,235
20130801|2013-03-01 08:30,1,3.66,3.69,3.66,3.679,138
20130801|2013-03-01 09:00,1,3.675,3.679,3.665,3.669,88
20130801|2013-03-01 09:30,1,3.67,3.677,3.67,3.676,45
20130801|2013-03-01 10:00,1,3.677,3.691,3.676,3.676,352
20130801|2013-03-01 10:30,1,3.676,3.676,3.656,3.657,42
20130801|2013-03-01 11:00,1,3.656,3.658,3.637,3.637,27
20130801|2013-03-01 11:30,1,3.631,3.651,3.631,3.647,12
20130801|2013-03-01 12:00,1,3.648,3.654,3.646,3.654,16
20130801|2013-03-01 12:30,1,3.643,3.643,3.642,3.642,8
20130801|2013-03-01 13:00,1,3.641,3.653,3.638,3.642,49
20130801|2013-03-01 13:30,1,3.636,3.641,3.636,3.641,15
20130801|2013-03-01 14:30,1,3.642,3.642,3.642,3.642,8
20130801|2013-03-03 17:30,4,3.638,3.638,3.631,3.631,16
20130801|2013-03-03 18:30,4,3.618,3.618,3.618,3.618,1
20130801|2013-03-04 02:00,4,3.627,3.627,3.627,3.627,1
20130801|2013-03-04 06:00,4,3.608,3.615,3.608,3.615,4
20130801|2013-03-04 06:30,4,3.61,3.614,3.61,3.613,9
20130801|2013-03-04 07:00,4,3.631,3.647,3.631,3.647,4
20130801|2013-03-04 07:30,4,3.642,3.642,3.638,3.64,9
20130801|2013-03-04 08:00,4,3.636,3.682,3.635,3.681,88
20130801|2013-03-04 08:30,4,3.681,3.692,3.67,3.683,150
20130801|2013-03-04 09:00,4,3.684,3.689,3.677,3.68,23
20130801|2013-03-04 09:30,4,3.67,3.68,3.666,3.68,15
20130801|2013-03-04 10:00,4,3.678,3.705,3.677,3.703,50
20130801|2013-03-04 10:30,4,3.704,3.709,3.696,3.701,52
20130801|2013-03-04 11:00,4,3.703,3.706,3.692,3.697,122
20130801|2013-03-04 11:30,4,3.709,3.709,3.699,3.704,23
20130801|2013-03-04 12:00,4,3.701,3.707,3.7,3.706,70
20130801|2013-03-04 12:30,4,3.706,3.706,3.69,3.69,19
20130801|2013-03-04 13:00,4,3.69,3.701,3.685,3.701,72
20130801|2013-03-04 13:30,4,3.701,3.701,3.701,3.701,3
20130801|2013-03-04 14:00,4,3.705,3.705,3.702,3.702,3
20130801|2013-03-04 14:30,4,3.702,3.703,3.702,3.703,4
20130801|2013-03-04 15:00,4,3.703,3.704,3.703,3.704,22
20130801|2013-03-04 15:30,4,3.704,3.704,3.704,3.704,1
20130801|2013-03-04 22:30,5,3.716,3.716,3.716,3.716,5
20130801|2013-03-04 23:00,5,3.719,3.719,3.719,3.719,8
20130801|2013-03-04 23:30,5,3.719,3.72,3.719,3.72,5
20130801|2013-03-05 00:00,5,3.727,3.727,3.727,3.727,5
20130801|2013-03-05 00:30,5,3.728,3.73,3.728,3.73,48
20130801|2013-03-05 01:00,5,3.73,3.73,3.73,3.73,1
20130801|2013-03-05 01:30,5,3.74,3.741,3.738,3.738,20
20130801|2013-03-05 02:30,5,3.745,3.745,3.745,3.745,1
20130801|2013-03-05 03:00,5,3.747,3.75,3.747,3.75,37
20130801|2013-03-05 04:00,5,3.755,3.755,3.755,3.755,16
20130801|2013-03-05 06:30,5,3.738,3.738,3.738,3.738,2
20130801|2013-03-05 07:00,5,3.738,3.741,3.73,3.731,84
20130801|2013-03-05 07:30,5,3.73,3.73,3.722,3.727,93
20130801|2013-03-05 08:00,5,3.721,3.741,3.721,3.737,186
20130801|2013-03-05 08:30,5,3.737,3.741,3.73,3.73,89
20130801|2013-03-05 09:00,5,3.726,3.729,3.721,3.728,51
20130801|2013-03-05 09:30,5,3.726,3.727,3.718,3.719,59
20130801|2013-03-05 10:00,5,3.721,3.729,3.714,3.723,80
20130801|2013-03-05 10:30,5,3.726,3.739,3.726,3.731,186
20130801|2013-03-05 11:00,5,3.733,3.733,3.712,3.721,101
20130801|2013-03-05 11:30,5,3.725,3.737,3.725,3.736,55
20130801|2013-03-05 12:00,5,3.739,3.747,3.739,3.747,150
20130801|2013-03-05 12:30,5,3.744,3.758,3.742,3.742,145
20130801|2013-03-05 13:00,5,3.741,3.752,3.701,3.701,319
20130801|2013-03-05 13:30,5,3.701,3.702,3.693,3.693,57
20130801|2013-03-05 14:00,5,3.692,3.693,3.692,3.692,7
20130801|2013-03-05 14:30,5,3.691,3.704,3.688,3.704,36
20130801|2013-03-05 15:00,5,3.706,3.708,3.704,3.704,18
20130801|2013-03-05 19:00,6,3.699,3.699,3.699,3.699,2
20130801|2013-03-05 22:00,6,3.713,3.715,3.707,3.715,21
20130801|2013-03-05 22:30,6,3.72,3.721,3.711,3.719,16
20130801|2013-03-05 23:00,6,3.723,3.723,3.723,3.723,5
20130801|2013-03-05 23:30,6,3.723,3.723,3.722,3.722,7
20130801|2013-03-06 06:00,6,3.705,3.707,3.705,3.707,2
20130801|2013-03-06 06:30,6,3.695,3.695,3.677,3.677,24
20130801|2013-03-06 07:00,6,3.682,3.693,3.682,3.693,22
20130801|2013-03-06 07:30,6,3.69,3.693,3.687,3.688,19
20130801|2013-03-06 08:00,6,3.683,3.695,3.682,3.691,61
20130801|2013-03-06 08:30,6,3.693,3.7,3.693,3.694,22
20130801|2013-03-06 09:00,6,3.693,3.714,3.693,3.708,49
20130801|2013-03-06 09:30,6,3.708,3.709,3.688,3.69,110
20130801|2013-03-06 10:00,6,3.68,3.68,3.669,3.675,111
20130801|2013-03-06 10:30,6,3.672,3.672,3.672,3.672,23
20130801|2013-03-06 11:00,6,3.674,3.679,3.649,3.65,39
20130801|2013-03-06 11:30,6,3.657,3.665,3.657,3.662,13
20130801|2013-03-06 12:00,6,3.661,3.67,3.66,3.669,24
20130801|2013-03-06 12:30,6,3.662,3.662,3.652,3.657,42
20130801|2013-03-06 13:00,6,3.659,3.659,3.646,3.653,25
20130801|2013-03-06 13:30,6,3.659,3.659,3.659,3.659,16
20130801|2013-03-06 21:30,7,3.661,3.662,3.661,3.661,4
20130801|2013-03-06 22:00,7,3.662,3.663,3.662,3.663,3
20130801|2013-03-06 22:30,7,3.666,3.666,3.661,3.661,2
20130801|2013-03-06 23:00,7,3.669,3.669,3.669,3.669,1
20130801|2013-03-06 23:30,7,3.672,3.673,3.672,3.673,5
20130801|2013-03-07 00:30,7,3.676,3.676,3.676,3.676,1
20130801|2013-03-07 01:00,7,3.673,3.673,3.673,3.673,1
20130801|2013-03-07 05:30,7,3.648,3.648,3.648,3.648,1
20130801|2013-03-07 06:00,7,3.652,3.652,3.652,3.652,1
20130801|2013-03-07 06:30,7,3.649,3.649,3.649,3.649,1
20130801|2013-03-07 07:00,7,3.653,3.658,3.652,3.658,40
20130801|2013-03-07 07:30,7,3.66,3.672,3.66,3.672,65
20130801|2013-03-07 08:00,7,3.675,3.682,3.671,3.672,147
20130801|2013-03-07 08:30,7,3.677,3.68,3.674,3.674,15
20130801|2013-03-07 09:00,7,3.68,3.716,3.68,3.714,100
20130801|2013-03-07 09:30,7,3.755,3.765,3.738,3.738,589
20130801|2013-03-07 10:00,7,3.741,3.748,3.732,3.738,108
20130801|2013-03-07 10:30,7,3.74,3.75,3.734,3.75,53
20130801|2013-03-07 11:00,7,3.748,3.754,3.746,3.747,47
20130801|2013-03-07 11:30,7,3.753,3.754,3.738,3.746,100
20130801|2013-03-07 12:00,7,3.749,3.753,3.749,3.753,52
20130801|2013-03-07 12:30,7,3.752,3.757,3.751,3.751,61
20130801|2013-03-07 13:00,7,3.752,3.757,3.735,3.75,59
20130801|2013-03-07 13:30,7,3.748,3.748,3.744,3.744,26
20130801|2013-03-07 14:00,7,3.745,3.745,3.745,3.745,1
20130801|2013-03-07 15:00,7,3.743,3.744,3.743,3.744,70
20130801|2013-03-07 19:30,8,3.744,3.744,3.743,3.743,2
20130801|2013-03-07 20:00,8,3.742,3.742,3.742,3.742,1
20130801|2013-03-07 23:00,8,3.747,3.747,3.747,3.747,2
20130801|2013-03-08 01:00,8,3.758,3.758,3.758,3.758,1
20130801|2013-03-08 07:00,8,3.743,3.749,3.742,3.743,66
20130801|2013-03-08 07:30,8,3.742,3.746,3.731,3.735,114
20130801|2013-03-08 08:00,8,3.734,3.743,3.729,3.741,133
20130801|2013-03-08 08:30,8,3.746,3.779,3.746,3.772,135
20130801|2013-03-08 09:00,8,3.774,3.776,3.764,3.77,53
20130801|2013-03-08 09:30,8,3.768,3.787,3.768,3.776,304
20130801|2013-03-08 10:00,8,3.781,3.783,3.77,3.782,105
20130801|2013-03-08 10:30,8,3.788,3.788,3.778,3.783,54
20130801|2013-03-08 11:00,8,3.78,3.783,3.778,3.779,51
20130801|2013-03-08 11:30,8,3.778,3.782,3.777,3.781,80
20130801|2013-03-08 12:00,8,3.787,3.791,3.784,3.788,32
20130801|2013-03-08 12:30,8,3.793,3.793,3.789,3.792,94
20130801|2013-03-08 13:00,8,3.791,3.792,3.787,3.791,125
20130801|2013-03-08 13:30,8,3.787,3.791,3.785,3.785,72
20130801|2013-03-08 14:00,8,3.786,3.789,3.786,3.786,19
20130801|2013-03-08 14:30,8,3.791,3.791,3.789,3.789,2
20130801|2013-03-08 15:30,8,3.787,3.787,3.785,3.785,8
20130801|2013-03-10 17:00,11,3.798,3.798,3.798,3.798,5
20130801|2013-03-10 17:30,11,3.795,3.798,3.794,3.798,19
20130801|2013-03-10 18:00,11,3.798,3.798,3.798,3.798,5
20130801|2013-03-10 19:00,11,3.793,3.793,3.793,3.793,8
20130801|2013-03-10 21:30,11,3.792,3.792,3.792,3.792,1
20130801|2013-03-10 22:00,11,3.788,3.788,3.786,3.786,9
20130801|2013-03-10 23:00,11,3.8,3.8,3.8,3.8,30
20130801|2013-03-11 07:00,11,3.775,3.786,3.775,3.779,17
20130801|2013-03-11 07:30,11,3.778,3.779,3.768,3.77,54
20130801|2013-03-11 08:00,11,3.768,3.77,3.756,3.767,125
20130801|2013-03-11 08:30,11,3.767,3.782,3.767,3.776,60
20130801|2013-03-11 09:00,11,3.776,3.785,3.776,3.776,69
20130801|2013-03-11 09:30,11,3.782,3.787,3.776,3.776,47
20130801|2013-03-11 10:00,11,3.776,3.78,3.776,3.78,33
20130801|2013-03-11 10:30,11,3.786,3.796,3.785,3.792,58
20130801|2013-03-11 11:00,11,3.798,3.801,3.797,3.799,109
20130801|2013-03-11 11:30,11,3.799,3.799,3.789,3.789,12
20130801|2013-03-11 12:00,11,3.794,3.802,3.792,3.801,29
20130801|2013-03-11 12:30,11,3.798,3.806,3.798,3.802,103
20130801|2013-03-11 13:00,11,3.802,3.808,3.8,3.808,70
20130801|2013-03-11 14:30,11,3.8,3.8,3.8,3.8,19
20130801|2013-03-11 19:30,12,3.8,3.8,3.8,3.8,1
20130801|2013-03-11 22:00,12,3.796,3.796,3.796,3.796,1
20130801|2013-03-11 22:30,12,3.798,3.803,3.798,3.803,8
20130801|2013-03-11 23:00,12,3.806,3.806,3.806,3.806,1
20130801|2013-03-11 23:30,12,3.81,3.81,3.81,3.81,2
20130801|2013-03-12 00:00,12,3.819,3.821,3.819,3.821,2
20130801|2013-03-12 01:00,12,3.821,3.821,3.821,3.821,1
20130801|2013-03-12 02:30,12,3.817,3.822,3.815,3.822,9
20130801|2013-03-12 03:30,12,3.823,3.823,3.823,3.823,1
20130801|2013-03-12 06:30,12,3.823,3.823,3.821,3.821,2
20130801|2013-03-12 07:00,12,3.812,3.824,3.808,3.808,52
20130801|2013-03-12 07:30,12,3.806,3.82,3.803,3.82,137
20130801|2013-03-12 08:00,12,3.824,3.827,3.814,3.815,255
20130801|2013-03-12 08:30,12,3.808,3.808,3.782,3.782,82
20130801|2013-03-12 09:00,12,3.791,3.793,3.784,3.792,35
20130801|2013-03-12 09:30,12,3.796,3.816,3.796,3.813,40
20130801|2013-03-12 10:00,12,3.811,3.817,3.805,3.805,105
20130801|2013-03-12 10:30,12,3.8,3.811,3.79,3.809,103
20130801|2013-03-12 11:00,12,3.812,3.816,3.807,3.81,70
20130801|2013-03-12 11:30,12,3.815,3.815,3.787,3.791,106
20130801|2013-03-12 12:00,12,3.784,3.794,3.782,3.792,41
20130801|2013-03-12 12:30,12,3.79,3.792,3.786,3.792,19
20130801|2013-03-12 13:00,12,3.792,3.801,3.786,3.8,135
20130801|2013-03-12 13:30,12,3.795,3.795,3.789,3.789,5
20130801|2013-03-12 14:00,12,3.79,3.79,3.79,3.79,3
20130801|2013-03-12 17:00,13,3.789,3.789,3.789,3.789,1
20130801|2013-03-12 22:30,13,3.788,3.788,3.788,3.788,1
20130801|2013-03-12 23:00,13,3.796,3.796,3.796,3.796,7
20130801|2013-03-12 23:30,13,3.797,3.805,3.797,3.805,10
20130801|2013-03-13 00:00,13,3.798,3.807,3.798,3.805,28
20130801|2013-03-13 03:30,13,3.786,3.786,3.785,3.785,8
20130801|2013-03-13 06:30,13,3.81,3.811,3.81,3.811,6
20130801|2013-03-13 07:00,13,3.811,3.812,3.81,3.81,18
20130801|2013-03-13 07:30,13,3.814,3.824,3.811,3.823,156
20130801|2013-03-13 08:00,13,3.824,3.838,3.82,3.828,429
20130801|2013-03-13 08:30,13,3.828,3.834,3.823,3.828,77
20130801|2013-03-13 09:00,13,3.829,3.829,3.817,3.82,94
20130801|2013-03-13 09:30,13,3.823,3.827,3.81,3.81,58
20130801|2013-03-13 10:00,13,3.814,3.82,3.81,3.818,19
20130801|2013-03-13 10:30,13,3.814,3.825,3.813,3.823,36
20130801|2013-03-13 11:00,13,3.825,3.827,3.819,3.827,35
20130801|2013-03-13 11:30,13,3.831,3.832,3.824,3.829,54
20130801|2013-03-13 12:00,13,3.828,3.842,3.827,3.835,66
20130801|2013-03-13 12:30,13,3.841,3.843,3.832,3.836,64
20130801|2013-03-13 13:00,13,3.84,3.84,3.829,3.829,92
20130801|2013-03-13 13:30,13,3.829,3.832,3.829,3.832,13
20130801|2013-03-13 14:00,13,3.829,3.831,3.829,3.831,12
20130801|2013-03-14 06:00,14,3.848,3.848,3.848,3.848,3
20130801|2013-03-14 07:00,14,3.841,3.844,3.839,3.841,26
20130801|2013-03-14 07:30,14,3.843,3.849,3.84,3.844,88
20130801|2013-03-14 08:00,14,3.849,3.883,3.848,3.878,185
20130801|2013-03-14 08:30,14,3.884,3.885,3.875,3.881,96
20130801|2013-03-14 09:00,14,3.88,3.907,3.875,3.903,57
20130801|2013-03-14 09:30,14,3.922,3.927,3.898,3.916,291
20130801|2013-03-14 10:00,14,3.917,3.934,3.913,3.92,781
20130801|2013-03-14 10:30,14,3.925,3.925,3.913,3.918,102
20130801|2013-03-14 11:00,14,3.923,3.93,3.919,3.922,156
20130801|2013-03-14 11:30,14,3.924,3.934,3.921,3.924,152
20130801|2013-03-14 12:00,14,3.924,3.924,3.915,3.921,115
20130801|2013-03-14 12:30,14,3.925,3.926,3.917,3.918,80
20130801|2013-03-14 13:00,14,3.921,3.947,3.921,3.947,282
20130801|2013-03-14 13:30,14,3.945,3.952,3.943,3.952,77
20130801|2013-03-14 14:00,14,3.952,3.958,3.947,3.947,155
20130801|2013-03-14 14:30,14,3.943,3.955,3.943,3.955,18
20130801|2013-03-15 02:00,15,3.975,3.975,3.971,3.971,9
20130801|2013-03-15 03:00,15,3.98,3.98,3.98,3.98,1
20130801|2013-03-15 05:30,15,4.006,4.022,4.006,4.014,177
20130801|2013-03-15 06:30,15,3.998,3.999,3.998,3.999,20
20130801|2013-03-15 07:00,15,4,4.015,3.996,4.006,132
20130801|2013-03-15 07:30,15,4.006,4.008,3.994,4.004,239
20130801|2013-03-15 08:00,15,4.01,4.011,3.999,4.009,91
20130801|2013-03-15 08:30,15,4.01,4.04,4.01,4.033,224
20130801|2013-03-15 09:00,15,4.031,4.039,4.027,4.032,594
20130801|2013-03-15 09:30,15,4.032,4.037,4.005,4.013,507
20130801|2013-03-15 10:00,15,4.014,4.017,3.995,4.009,57
20130801|2013-03-15 10:30,15,4.01,4.01,3.964,3.972,100
20130801|2013-03-15 11:00,15,3.985,3.987,3.965,3.987,72
20130801|2013-03-15 11:30,15,3.996,4.006,3.991,4.005,168
20130801|2013-03-15 12:00,15,3.992,4,3.985,3.986,91
20130801|2013-03-15 12:30,15,3.99,3.992,3.978,3.986,92
20130801|2013-03-15 13:00,15,3.978,4.01,3.978,4.009,224
20130801|2013-03-15 13:30,15,4.004,4.005,3.991,3.993,62
20130801|2013-03-15 14:00,15,3.99,3.991,3.99,3.991,14
20130801|2013-03-15 14:30,15,3.992,3.992,3.983,3.983,6
20130801|2013-03-15 15:30,15,3.984,3.991,3.984,3.991,5
20130801|2013-03-17 17:00,18,4.054,4.056,4.049,4.056,46
20130801|2013-03-17 17:30,18,4.059,4.059,4.059,4.059,1
20130801|2013-03-17 18:00,18,4.061,4.061,4.061,4.061,1
20130801|2013-03-17 20:30,18,4.059,4.061,4.059,4.061,4
20130801|2013-03-18 02:30,18,4.053,4.053,4.052,4.052,8
20130801|2013-03-18 03:30,18,4.046,4.046,4.043,4.044,60
20130801|2013-03-18 04:00,18,4.045,4.048,4.045,4.048,40
20130801|2013-03-18 06:00,18,4.05,4.054,4.05,4.054,10
20130801|2013-03-18 06:30,18,4.075,4.075,4.068,4.068,41
20130801|2013-03-18 07:00,18,4.074,4.094,4.067,4.09,130
20130801|2013-03-18 07:30,18,4.091,4.091,4.061,4.066,33
20130801|2013-03-18 08:00,18,4.074,4.074,4.055,4.067,259
20130801|2013-03-18 08:30,18,4.065,4.085,4.062,4.084,1109
20130801|2013-03-18 09:00,18,4.085,4.092,4.077,4.079,1147
20130801|2013-03-18 09:30,18,4.08,4.086,4.073,4.073,1166
20130801|2013-03-18 10:00,18,4.071,4.071,4.028,4.04,91
20130801|2013-03-18 10:30,18,4.036,4.059,4.036,4.047,30
20130801|2013-03-18 11:00,18,4.044,4.044,4.037,4.039,38
20130801|2013-03-18 11:30,18,4.031,4.045,4.031,4.042,114
20130801|2013-03-18 12:00,18,4.044,4.052,4.037,4.048,492
20130801|2013-03-18 12:30,18,4.047,4.061,4.045,4.045,276
20130801|2013-03-18 13:00,18,4.046,4.047,4.008,4.016,97
20130801|2013-03-18 13:30,18,4.016,4.02,3.99,3.991,21
20130801|2013-03-18 14:00,18,3.995,3.995,3.995,3.995,8
20130801|2013-03-18 14:30,18,3.995,3.995,3.991,3.995,7
20130801|2013-03-18 15:00,18,4.003,4.006,4.003,4.006,22
20130801|2013-03-18 15:30,18,4.003,4.003,4.003,4.003,5
20130801|2013-03-18 16:00,18,4.006,4.006,4.006,4.006,1
20130801|2013-03-18 20:00,19,4.013,4.013,4.013,4.013,1
20130801|2013-03-19 00:00,19,4.029,4.029,4.029,4.029,7
20130801|2013-03-19 03:30,19,4.019,4.019,4.017,4.017,6
20130801|2013-03-19 06:00,19,4.02,4.02,4.02,4.02,1
20130801|2013-03-19 07:00,19,4.027,4.032,4.02,4.022,26
20130801|2013-03-19 07:30,19,4.013,4.027,4.003,4.025,73
20130801|2013-03-19 08:00,19,4.027,4.031,4.016,4.029,142
20130801|2013-03-19 08:30,19,4.028,4.043,4.027,4.035,118
20130801|2013-03-19 09:00,19,4.041,4.041,4.023,4.028,51
20130801|2013-03-19 09:30,19,4.033,4.034,4.029,4.031,24
20130801|2013-03-19 10:00,19,4.03,4.041,4.03,4.038,67
20130801|2013-03-19 10:30,19,4.042,4.058,4.037,4.055,255
20130801|2013-03-19 11:00,19,4.056,4.069,4.051,4.058,174
20130801|2013-03-19 11:30,19,4.069,4.086,4.059,4.086,114
20130801|2013-03-19 12:00,19,4.084,4.084,4.068,4.068,67
20130801|2013-03-19 12:30,19,4.072,4.083,4.071,4.081,63
20130801|2013-03-19 13:00,19,4.085,4.087,4.055,4.087,381
20130801|2013-03-19 13:30,19,4.082,4.082,4.077,4.079,28
20130801|2013-03-19 14:00,19,4.073,4.073,4.073,4.073,2
20130801|2013-03-19 14:30,19,4.076,4.078,4.076,4.076,10
20130801|2013-03-19 15:30,19,4.074,4.074,4.07,4.071,38
20130801|2013-03-19 16:00,19,4.071,4.071,4.071,4.071,10
20130801|2013-03-19 20:30,20,4.083,4.083,4.081,4.081,27
20130801|2013-03-19 23:30,20,4.077,4.077,4.07,4.07,2
20130801|2013-03-20 04:30,20,4.068,4.068,4.068,4.068,1
20130801|2013-03-20 06:00,20,4.068,4.068,4.063,4.063,2
20130801|2013-03-20 06:30,20,4.062,4.062,4.062,4.062,1
20130801|2013-03-20 07:00,20,4.026,4.034,4.009,4.009,28
20130801|2013-03-20 07:30,20,4.018,4.025,4.017,4.021,84
20130801|2013-03-20 08:00,20,4.036,4.046,4.027,4.039,164
20130801|2013-03-20 08:30,20,4.042,4.051,4.04,4.051,98
20130801|2013-03-20 09:00,20,4.044,4.046,4.026,4.026,448
20130801|2013-03-20 09:30,20,4.029,4.039,4.029,4.035,121
20130801|2013-03-20 10:00,20,4.036,4.047,4.031,4.038,145
20130801|2013-03-20 10:30,20,4.039,4.043,4.033,4.037,46
20130801|2013-03-20 11:00,20,4.038,4.063,4.036,4.052,84
20130801|2013-03-20 11:30,20,4.052,4.076,4.052,4.057,262
20130801|2013-03-20 12:00,20,4.055,4.065,4.052,4.065,584
20130801|2013-03-20 12:30,20,4.065,4.075,4.063,4.067,45
20130801|2013-03-20 13:00,20,4.069,4.076,4.052,4.069,98
20130801|2013-03-20 13:30,20,4.058,4.058,4.056,4.056,42
20130801|2013-03-20 14:00,20,4.056,4.056,4.054,4.054,11
20130801|2013-03-20 14:30,20,4.051,4.051,4.051,4.051,1
20130801|2013-03-20 15:00,20,4.05,4.05,4.05,4.05,1
20130801|2013-03-20 15:30,20,4.053,4.053,4.053,4.053,25
20130801|2013-03-20 22:00,21,4.055,4.055,4.055,4.055,2
20130801|2013-03-21 07:00,21,4.073,4.083,4.07,4.083,12
20130801|2013-03-21 07:30,21,4.076,4.091,4.076,4.088,54
20130801|2013-03-21 08:00,21,4.087,4.095,4.087,4.09,141
20130801|2013-03-21 08:30,21,4.092,4.097,4.088,4.097,56
20130801|2013-03-21 09:00,21,4.099,4.104,4.036,4.036,127
20130801|2013-03-21 09:30,21,4.031,4.099,4.01,4.076,303
20130801|2013-03-21 10:00,21,4.082,4.101,4.075,4.093,90
20130801|2013-03-21 10:30,21,4.092,4.131,4.092,4.111,67
20130801|2013-03-21 11:00,21,4.11,4.11,4.069,4.07,132
20130801|2013-03-21 11:30,21,4.071,4.071,4.036,4.036,160
20130801|2013-03-21 12:00,21,4.043,4.062,4.028,4.058,120
20130801|2013-03-21 12:30,21,4.051,4.067,4.05,4.052,118
20130801|2013-03-21 13:00,21,4.051,4.064,4.044,4.053,126
20130801|2013-03-21 13:30,21,4.055,4.055,4.055,4.055,1
20130801|2013-03-21 14:30,21,4.045,4.045,4.042,4.042,39
20130801|2013-03-21 15:00,21,4.045,4.046,4.045,4.046,3
20130801|2013-03-22 03:30,22,4.053,4.053,4.053,4.053,1
20130801|2013-03-22 06:00,22,4.085,4.097,4.085,4.097,19
20130801|2013-03-22 06:30,22,4.083,4.083,4.083,4.083,1
20130801|2013-03-22 07:00,22,4.099,4.107,4.099,4.107,37
20130801|2013-03-22 07:30,22,4.108,4.108,4.101,4.107,133
20130801|2013-03-22 08:00,22,4.108,4.122,4.106,4.118,167
20130801|2013-03-22 08:30,22,4.113,4.115,4.095,4.096,143
20130801|2013-03-22 09:00,22,4.096,4.102,4.091,4.092,112
20130801|2013-03-22 09:30,22,4.096,4.096,4.076,4.081,111
20130801|2013-03-22 10:00,22,4.084,4.089,4.075,4.088,50
20130801|2013-03-22 10:30,22,4.088,4.099,4.088,4.088,59
20130801|2013-03-22 11:00,22,4.086,4.086,4.073,4.082,135
20130801|2013-03-22 11:30,22,4.082,4.086,4.039,4.047,283
20130801|2013-03-22 12:00,22,4.051,4.06,4.04,4.052,153
20130801|2013-03-22 12:30,22,4.053,4.06,4.049,4.056,90
20130801|2013-03-22 13:00,22,4.055,4.068,4.053,4.054,91
20130801|2013-03-22 13:30,22,4.057,4.068,4.057,4.068,27
20130801|2013-03-22 14:00,22,4.064,4.067,4.064,4.066,21
20130801|2013-03-22 14:30,22,4.065,4.065,4.065,4.065,1
20130801|2013-03-22 15:00,22,4.063,4.063,4.063,4.063,3
20130801|2013-03-22 15:30,22,4.063,4.063,4.063,4.063,1
20130801|2013-03-25 01:30,25,4.08,4.081,4.08,4.081,8
20130801|2013-03-25 03:00,25,4.081,4.081,4.081,4.081,2
20130801|2013-03-25 03:30,25,4.069,4.069,4.069,4.069,3
20130801|2013-03-25 06:30,25,4.072,4.072,4.072,4.072,1
20130801|2013-03-25 07:00,25,4.082,4.105,4.082,4.095,68
20130801|2013-03-25 07:30,25,4.095,4.097,4.087,4.096,71
20130801|2013-03-25 08:00,25,4.096,4.111,4.094,4.099,187
20130801|2013-03-25 08:30,25,4.099,4.1,4.079,4.083,511
20130801|2013-03-25 09:00,25,4.08,4.105,4.08,4.096,895
20130801|2013-03-25 09:30,25,4.093,4.096,4.088,4.091,14
20130801|2013-03-25 10:00,25,4.091,4.096,4.087,4.095,38
20130801|2013-03-25 10:30,25,4.092,4.095,4.09,4.094,20
20130801|2013-03-25 11:00,25,4.091,4.092,4.074,4.075,253
20130801|2013-03-25 11:30,25,4.075,4.078,4.057,4.061,179
20130801|2013-03-25 12:00,25,4.062,4.062,4.039,4.058,167
20130801|2013-03-25 12:30,25,4.059,4.065,4.05,4.05,100
20130801|2013-03-25 13:00,25,4.05,4.05,3.989,3.992,281
20130801|2013-03-25 13:30,25,3.994,4.003,3.991,3.995,123
20130801|2013-03-25 14:00,25,3.995,3.995,3.992,3.992,10
20130801|2013-03-25 14:30,25,3.995,3.995,3.993,3.993,15
20130801|2013-03-25 15:00,25,3.994,3.995,3.994,3.995,5
20130801|2013-03-25 16:00,25,4,4,4,4,1
20130801|2013-03-26 05:30,26,4.045,4.045,4.045,4.045,1
20130801|2013-03-26 07:00,26,4.037,4.04,4.013,4.017,47
20130801|2013-03-26 07:30,26,4.014,4.015,3.997,4.014,43
20130801|2013-03-26 08:00,26,4.013,4.032,4.011,4.016,220
20130801|2013-03-26 08:30,26,4.015,4.015,4.002,4.007,107
20130801|2013-03-26 09:00,26,4.01,4.017,4.008,4.017,50
20130801|2013-03-26 09:30,26,4.014,4.026,4.014,4.017,256
20130801|2013-03-26 10:00,26,4.02,4.02,4.012,4.013,83
20130801|2013-03-26 10:30,26,4.015,4.018,4.012,4.013,63
20130801|2013-03-26 11:00,26,4.015,4.036,4.013,4.036,100
20130801|2013-03-26 11:30,26,4.037,4.048,4.03,4.033,256
20130801|2013-03-26 12:00,26,4.031,4.058,4.03,4.054,165
20130801|2013-03-26 12:30,26,4.054,4.078,4.048,4.075,103
20130801|2013-03-26 13:00,26,4.08,4.092,4.075,4.088,229
20130801|2013-03-26 13:30,26,4.08,4.092,4.078,4.09,166
20130801|2013-03-26 14:00,26,4.089,4.091,4.086,4.087,10
20130801|2013-03-26 14:30,26,4.09,4.093,4.089,4.09,21
20130801|2013-03-26 15:00,26,4.091,4.096,4.091,4.096,12
20130801|2013-03-26 15:30,26,4.1,4.115,4.098,4.101,12
20130801|2013-03-26 16:00,26,4.101,4.101,4.101,4.101,1
20130801|2013-03-26 20:30,27,4.095,4.095,4.095,4.095,2
20130801|2013-03-26 23:30,27,4.097,4.097,4.097,4.097,3
20130801|2013-03-27 02:00,27,4.099,4.099,4.099,4.099,1
20130801|2013-03-27 04:00,27,4.104,4.104,4.104,4.104,1
20130801|2013-03-27 05:00,27,4.1,4.1,4.1,4.1,2
20130801|2013-03-27 05:30,27,4.095,4.095,4.094,4.094,3
20130801|2013-03-27 06:30,27,4.084,4.084,4.084,4.084,2
20130801|2013-03-27 07:00,27,4.104,4.17,4.104,4.15,186
20130801|2013-03-27 07:30,27,4.14,4.15,4.14,4.146,9
20130801|2013-03-27 08:00,27,4.145,4.151,4.127,4.142,190
20130801|2013-03-27 08:30,27,4.142,4.142,4.124,4.134,160
20130801|2013-03-27 09:00,27,4.135,4.139,4.133,4.137,95
20130801|2013-03-27 09:30,27,4.137,4.155,4.13,4.155,175
20130801|2013-03-27 10:00,27,4.154,4.154,4.142,4.151,95
20130801|2013-03-27 10:30,27,4.149,4.158,4.147,4.154,57
20130801|2013-03-27 11:00,27,4.157,4.182,4.152,4.176,220
20130801|2013-03-27 11:30,27,4.175,4.182,4.166,4.182,62
20130801|2013-03-27 12:00,27,4.183,4.195,4.171,4.182,94
20130801|2013-03-27 12:30,27,4.183,4.186,4.169,4.174,54
20130801|2013-03-27 13:00,27,4.172,4.179,4.158,4.168,424
20130801|2013-03-27 13:30,27,4.167,4.168,4.16,4.162,61
20130801|2013-03-27 14:00,27,4.168,4.175,4.168,4.175,11
20130801|2013-03-27 14:30,27,4.175,4.178,4.175,4.175,26
20130801|2013-03-27 15:00,27,4.181,4.189,4.181,4.187,23
20130801|2013-03-27 16:00,27,4.179,4.179,4.179,4.179,5
20130801|2013-03-28 00:30,28,4.183,4.183,4.183,4.183,3
20130801|2013-03-28 03:00,28,4.199,4.199,4.199,4.199,1
20130801|2013-03-28 05:00,28,4.165,4.165,4.16,4.16,7
20130801|2013-03-28 05:30,28,4.15,4.15,4.15,4.15,6
20130801|2013-03-28 06:00,28,4.142,4.142,4.142,4.142,1
20130801|2013-03-28 06:30,28,4.135,4.135,4.12,4.127,27
20130801|2013-03-28 07:00,28,4.125,4.132,4.117,4.132,36
20130801|2013-03-28 07:30,28,4.132,4.146,4.132,4.146,62
20130801|2013-03-28 08:00,28,4.14,4.154,4.13,4.139,202
20130801|2013-03-28 08:30,28,4.143,4.155,4.139,4.154,56
20130801|2013-03-28 09:00,28,4.156,4.174,4.139,4.174,92
20130801|2013-03-28 09:30,28,4.176,4.2,4.134,4.15,99
20130801|2013-03-28 10:00,28,4.15,4.172,4.15,4.163,40
20130801|2013-03-28 10:30,28,4.16,4.164,4.139,4.14,130
20130801|2013-03-28 11:00,28,4.141,4.141,4.121,4.123,178
20130801|2013-03-28 11:30,28,4.122,4.125,4.076,4.085,642
20130801|2013-03-28 12:00,28,4.095,4.124,4.095,4.11,44
20130801|2013-03-28 12:30,28,4.111,4.134,4.1,4.133,111
20130801|2013-03-28 13:00,28,4.136,4.141,4.11,4.119,526
20130801|2013-03-28 13:30,28,4.119,4.119,4.109,4.109,58
20130801|2013-03-28 14:00,28,4.12,4.121,4.118,4.118,4
20130801|2013-03-28 14:30,28,4.121,4.121,4.121,4.121,1
20130801|2013-03-28 15:30,28,4.124,4.125,4.124,4.125,5
20130801|2013-03-31 17:00,1,4.101,4.101,4.101,4.101,12
20130801|2013-03-31 17:30,1,4.088,4.088,4.088,4.088,1
20130801|2013-03-31 21:30,1,4.091,4.091,4.091,4.091,2
20130801|2013-04-01 06:30,1,4.091,4.092,4.091,4.092,3
20130801|2013-04-01 07:00,1,4.094,4.094,4.056,4.072,232
20130801|2013-04-01 07:30,1,4.067,4.072,4.05,4.066,62
20130801|2013-04-01 08:00,1,4.069,4.083,4.065,4.078,161
20130801|2013-04-01 08:30,1,4.08,4.107,4.08,4.105,141
20130801|2013-04-01 09:00,1,4.107,4.113,4.082,4.083,61
20130801|2013-04-01 09:30,1,4.091,4.094,4.091,4.094,24
20130801|2013-04-01 10:00,1,4.092,4.136,4.092,4.129,80
20130801|2013-04-01 10:30,1,4.126,4.137,4.114,4.134,263
20130801|2013-04-01 11:00,1,4.136,4.153,4.131,4.137,274
20130801|2013-04-01 11:30,1,4.135,4.137,4.111,4.126,59
20130801|2013-04-01 12:00,1,4.115,4.133,4.115,4.133,21
20130801|2013-04-01 12:30,1,4.136,4.144,4.134,4.135,78
20130801|2013-04-01 13:00,1,4.131,4.134,4.11,4.132,123
20130801|2013-04-01 13:30,1,4.134,4.145,4.133,4.145,67
20130801|2013-04-01 14:00,1,4.139,4.142,4.138,4.14,10
20130801|2013-04-01 14:30,1,4.141,4.145,4.14,4.145,63
20130801|2013-04-01 15:00,1,4.153,4.153,4.153,4.153,2
20130801|2013-04-01 23:30,2,4.131,4.131,4.131,4.131,1
20130801|2013-04-02 01:30,2,4.13,4.13,4.13,4.13,3
20130801|2013-04-02 06:00,2,4.142,4.142,4.142,4.142,6
20130801|2013-04-02 06:30,2,4.133,4.133,4.128,4.128,2
20130801|2013-04-02 07:00,2,4.138,4.142,4.132,4.139,64
20130801|2013-04-02 07:30,2,4.139,4.154,4.133,4.133,27
20130801|2013-04-02 08:00,2,4.14,4.14,4.088,4.092,111
20130801|2013-04-02 08:30,2,4.095,4.096,4.074,4.093,444
20130801|2013-04-02 09:00,2,4.094,4.094,4.064,4.07,68
20130801|2013-04-02 09:30,2,4.075,4.095,4.075,4.089,59
20130801|2013-04-02 10:00,2,4.088,4.091,4.064,4.069,66
20130801|2013-04-02 10:30,2,4.069,4.089,4.064,4.085,96
20130801|2013-04-02 11:00,2,4.084,4.091,4.076,4.091,40
20130801|2013-04-02 11:30,2,4.091,4.113,4.091,4.1,83
20130801|2013-04-02 12:00,2,4.097,4.114,4.096,4.096,33
20130801|2013-04-02 12:30,2,4.094,4.096,4.077,4.079,36
20130801|2013-04-02 13:00,2,4.094,4.101,4.076,4.089,917
20130801|2013-04-02 13:30,2,4.089,4.092,4.087,4.092,39
20130801|2013-04-02 14:00,2,4.091,4.095,4.091,4.095,54
20130801|2013-04-02 14:30,2,4.092,4.092,4.081,4.082,12
20130801|2013-04-02 15:00,2,4.083,4.084,4.082,4.084,15
20130801|2013-04-02 15:30,2,4.077,4.077,4.077,4.077,1
20130801|2013-04-02 16:00,2,4.081,4.081,4.081,4.081,1
20130801|2013-04-02 18:00,3,4.097,4.097,4.097,4.097,1
20130801|2013-04-03 01:00,3,4.102,4.102,4.102,4.102,1
20130801|2013-04-03 03:00,3,4.105,4.105,4.105,4.105,2
20130801|2013-04-03 05:00,3,4.1,4.1,4.1,4.1,2
20130801|2013-04-03 05:30,3,4.101,4.101,4.101,4.101,5
20130801|2013-04-03 06:00,3,4.085,4.085,4.085,4.085,2
20130801|2013-04-03 06:30,3,4.09,4.09,4.09,4.09,3
20130801|2013-04-03 07:00,3,4.082,4.092,4.071,4.079,86
20130801|2013-04-03 07:30,3,4.067,4.067,4.06,4.063,174
20130801|2013-04-03 08:00,3,4.064,4.07,4.054,4.07,202
20130801|2013-04-03 08:30,3,4.067,4.082,4.067,4.08,83
20130801|2013-04-03 09:00,3,4.086,4.087,4.076,4.081,30
20130801|2013-04-03 09:30,3,4.079,4.081,4.071,4.071,101
20130801|2013-04-03 10:00,3,4.07,4.074,4.059,4.063,76
20130801|2013-04-03 10:30,3,4.06,4.072,4.057,4.066,36
20130801|2013-04-03 11:00,3,4.069,4.069,4.06,4.06,13
20130801|2013-04-03 11:30,3,4.06,4.061,4.052,4.058,39
20130801|2013-04-03 12:00,3,4.06,4.064,4.049,4.055,43
20130801|2013-04-03 12:30,3,4.054,4.057,4.049,4.049,20
20130801|2013-04-03 13:00,3,4.051,4.052,4.018,4.022,244
20130801|2013-04-03 13:30,3,4.027,4.031,4.027,4.031,40
20130801|2013-04-03 14:00,3,4.028,4.028,4.028,4.028,3
20130801|2013-04-03 15:00,3,4.03,4.03,4.03,4.03,25
20130801|2013-04-03 15:30,3,4.029,4.029,4.024,4.027,13
20130801|2013-04-03 17:00,4,4.028,4.028,4.028,4.028,1
20130801|2013-04-03 20:00,4,4.04,4.041,4.04,4.04,5
20130801|2013-04-03 20:30,4,4.04,4.041,4.04,4.04,3
20130801|2013-04-03 21:30,4,4.04,4.04,4.04,4.04,1
20130801|2013-04-03 23:30,4,4.041,4.041,4.037,4.037,3
20130801|2013-04-04 00:00,4,4.036,4.043,4.036,4.043,2
20130801|2013-04-04 00:30,4,4.043,4.043,4.042,4.043,5
20130801|2013-04-04 01:30,4,4.041,4.042,4.041,4.042,2
20130801|2013-04-04 02:00,4,4.045,4.045,4.045,4.045,1
20130801|2013-04-04 04:00,4,4.043,4.043,4.043,4.043,1
20130801|2013-04-04 05:30,4,4.034,4.034,4.034,4.034,1
20130801|2013-04-04 06:00,4,4.039,4.04,4.03,4.04,19
20130801|2013-04-04 06:30,4,4.038,4.04,4.032,4.036,37
20130801|2013-04-04 07:00,4,4.028,4.031,4.026,4.026,5
20130801|2013-04-04 07:30,4,4.022,4.043,4.02,4.043,52
20130801|2013-04-04 08:00,4,4.048,4.065,4.048,4.05,271
20130801|2013-04-04 08:30,4,4.052,4.056,4.051,4.051,43
20130801|2013-04-04 09:00,4,4.05,4.092,4.046,4.086,185
20130801|2013-04-04 09:30,4,4.059,4.085,3.986,4.028,84
20130801|2013-04-04 10:00,4,4.04,4.05,4.036,4.05,23
20130801|2013-04-04 10:30,4,4.049,4.061,4.049,4.052,16
20130801|2013-04-04 11:00,4,4.05,4.051,4.042,4.045,33
20130801|2013-04-04 11:30,4,4.042,4.042,4.026,4.041,14
20130801|2013-04-04 12:00,4,4.034,4.044,4.034,4.036,113
20130801|2013-04-04 12:30,4,4.026,4.03,4.017,4.03,36
20130801|2013-04-04 13:00,4,4.032,4.068,4.028,4.056,94
20130801|2013-04-04 13:30,4,4.052,4.06,4.052,4.06,54
20130801|2013-04-04 14:00,4,4.057,4.057,4.057,4.057,1
20130801|2013-04-04 14:30,4,4.058,4.058,4.058,4.058,35
20130801|2013-04-04 15:00,4,4.055,4.058,4.054,4.058,70
20130801|2013-04-05 06:30,5,4.052,4.052,4.052,4.052,8
20130801|2013-04-05 07:00,5,4.051,4.078,4.051,4.074,71
20130801|2013-04-05 07:30,5,4.074,4.107,4.072,4.107,89
20130801|2013-04-05 08:00,5,4.099,4.173,4.099,4.162,582
20130801|2013-04-05 08:30,5,4.157,4.161,4.138,4.152,274
20130801|2013-04-05 09:00,5,4.155,4.163,4.145,4.16,385
20130801|2013-04-05 09:30,5,4.161,4.196,4.16,4.175,326
20130801|2013-04-05 10:00,5,4.177,4.194,4.176,4.194,99
20130801|2013-04-05 10:30,5,4.193,4.21,4.189,4.193,424
20130801|2013-04-05 11:00,5,4.19,4.201,4.179,4.194,116
20130801|2013-04-05 11:30,5,4.192,4.211,4.183,4.207,92
20130801|2013-04-05 12:00,5,4.208,4.222,4.206,4.211,278
20130801|2013-04-05 12:30,5,4.207,4.219,4.205,4.219,788
20130801|2013-04-05 13:00,5,4.22,4.227,4.213,4.222,1659
20130801|2013-04-05 13:30,5,4.222,4.224,4.215,4.215,566
20130801|2013-04-05 14:00,5,4.214,4.224,4.214,4.222,5
20130801|2013-04-05 14:30,5,4.223,4.227,4.221,4.221,14
20130801|2013-04-05 15:30,5,4.237,4.237,4.23,4.23,6
20130801|2013-04-05 16:00,5,4.233,4.233,4.231,4.231,2
20130801|2013-04-07 17:00,8,4.263,4.274,4.259,4.265,96
20130801|2013-04-07 23:00,8,4.255,4.255,4.253,4.253,2
20130801|2013-04-08 00:00,8,4.249,4.249,4.249,4.249,1
20130801|2013-04-08 03:00,8,4.263,4.263,4.263,4.263,2
20130801|2013-04-08 04:00,8,4.26,4.26,4.258,4.258,2
20130801|2013-04-08 05:30,8,4.251,4.251,4.251,4.251,1
20130801|2013-04-08 06:00,8,4.243,4.243,4.243,4.243,1
20130801|2013-04-08 06:30,8,4.247,4.247,4.247,4.247,1
20130801|2013-04-08 07:00,8,4.253,4.267,4.253,4.262,150
20130801|2013-04-08 07:30,8,4.261,4.268,4.255,4.259,831
20130801|2013-04-08 08:00,8,4.255,4.257,4.233,4.245,2320
20130801|2013-04-08 08:30,8,4.242,4.267,4.242,4.26,1220
20130801|2013-04-08 09:00,8,4.261,4.262,4.245,4.251,156
20130801|2013-04-08 09:30,8,4.255,4.265,4.253,4.263,67
20130801|2013-04-08 10:00,8,4.263,4.264,4.229,4.239,151
20130801|2013-04-08 10:30,8,4.236,4.241,4.208,4.21,511
20130801|2013-04-08 11:00,8,4.208,4.215,4.188,4.201,74
20130801|2013-04-08 11:30,8,4.2,4.213,4.17,4.171,85
20130801|2013-04-08 12:00,8,4.16,4.173,4.143,4.172,126
20130801|2013-04-08 12:30,8,4.17,4.171,4.154,4.166,68
20130801|2013-04-08 13:00,8,4.177,4.196,4.163,4.188,129
20130801|2013-04-08 13:30,8,4.187,4.19,4.185,4.189,13
20130801|2013-04-08 14:00,8,4.19,4.19,4.181,4.181,5
20130801|2013-04-08 14:30,8,4.181,4.181,4.181,4.181,1
20130801|2013-04-08 15:00,8,4.192,4.192,4.192,4.192,1
20130801|2013-04-08 21:00,9,4.162,4.163,4.161,4.161,8
20130801|2013-04-09 05:00,9,4.18,4.18,4.18,4.18,2
20130801|2013-04-09 06:30,9,4.185,4.197,4.185,4.197,4
20130801|2013-04-09 07:00,9,4.189,4.201,4.183,4.183,23
20130801|2013-04-09 07:30,9,4.178,4.183,4.174,4.183,8
20130801|2013-04-09 08:00,9,4.185,4.187,4.161,4.169,180
20130801|2013-04-09 08:30,9,4.172,4.172,4.138,4.146,143
20130801|2013-04-09 09:00,9,4.144,4.159,4.139,4.157,79
20130801|2013-04-09 09:30,9,4.158,4.163,4.146,4.155,48
20130801|2013-04-09 10:00,9,4.152,4.154,4.135,4.135,37
20130801|2013-04-09 10:30,9,4.137,4.144,4.125,4.144,71
20130801|2013-04-09 11:00,9,4.144,4.147,4.115,4.129,168
20130801|2013-04-09 11:30,9,4.131,4.136,4.125,4.13,40
20130801|2013-04-09 12:00,9,4.134,4.147,4.134,4.135,51
20130801|2013-04-09 12:30,9,4.143,4.146,4.127,4.13,77
20130801|2013-04-09 13:00,9,4.127,4.138,4.12,4.125,170
20130801|2013-04-09 13:30,9,4.128,4.137,4.126,4.137,7
20130801|2013-04-09 14:00,9,4.135,4.136,4.134,4.134,4
20130801|2013-04-09 14:30,9,4.136,4.138,4.134,4.138,43
20130801|2013-04-09 15:00,9,4.135,4.138,4.135,4.138,41
20130801|2013-04-09 15:30,9,4.14,4.141,4.14,4.141,3
20130801|2013-04-10 02:30,10,4.14,4.14,4.14,4.14,2
20130801|2013-04-10 05:00,10,4.165,4.165,4.165,4.165,1
20130801|2013-04-10 05:30,10,4.169,4.179,4.165,4.175,7
20130801|2013-04-10 06:00,10,4.176,4.176,4.175,4.175,2
20130801|2013-04-10 06:30,10,4.161,4.162,4.159,4.16,18
20130801|2013-04-10 07:00,10,4.156,4.184,4.152,4.184,47
20130801|2013-04-10 07:30,10,4.179,4.192,4.179,4.192,82
20130801|2013-04-10 08:00,10,4.192,4.209,4.182,4.201,285
20130801|2013-04-10 08:30,10,4.202,4.219,4.2,4.218,256
20130801|2013-04-10 09:00,10,4.214,4.247,4.213,4.245,237
20130801|2013-04-10 09:30,10,4.246,4.26,4.239,4.255,605
20130801|2013-04-10 10:00,10,4.251,4.251,4.236,4.241,31
20130801|2013-04-10 10:30,10,4.235,4.255,4.235,4.253,51
20130801|2013-04-10 11:00,10,4.244,4.249,4.24,4.243,90
20130801|2013-04-10 11:30,10,4.245,4.255,4.243,4.251,96
20130801|2013-04-10 12:00,10,4.251,4.251,4.221,4.236,51
20130801|2013-04-10 12:30,10,4.24,4.242,4.227,4.239,53
20130801|2013-04-10 13:00,10,4.231,4.241,4.172,4.198,184
20130801|2013-04-10 13:30,10,4.198,4.2,4.194,4.194,37
20130801|2013-04-10 14:00,10,4.198,4.198,4.192,4.196,15
20130801|2013-04-10 14:30,10,4.194,4.194,4.194,4.194,10
20130801|2013-04-10 16:00,10,4.201,4.201,4.201,4.201,1
20130801|2013-04-10 19:00,11,4.205,4.205,4.205,4.205,3
20130801|2013-04-11 01:00,11,4.219,4.219,4.219,4.219,3
20130801|2013-04-11 01:30,11,4.219,4.219,4.218,4.218,11
20130801|2013-04-11 02:00,11,4.225,4.226,4.225,4.226,15
20130801|2013-04-11 04:30,11,4.22,4.22,4.213,4.213,4
20130801|2013-04-11 05:30,11,4.193,4.206,4.193,4.206,11
20130801|2013-04-11 06:00,11,4.213,4.213,4.213,4.213,1
20130801|2013-04-11 06:30,11,4.212,4.212,4.212,4.212,1
20130801|2013-04-11 07:00,11,4.206,4.213,4.202,4.208,37
20130801|2013-04-11 07:30,11,4.205,4.212,4.187,4.212,56
20130801|2013-04-11 08:00,11,4.209,4.211,4.182,4.19,111
20130801|2013-04-11 08:30,11,4.192,4.196,4.176,4.178,61
20130801|2013-04-11 09:00,11,4.175,4.183,4.156,4.159,144
20130801|2013-04-11 09:30,11,4.199,4.255,4.199,4.255,367
20130801|2013-04-11 10:00,11,4.25,4.288,4.243,4.272,106
20130801|2013-04-11 10:30,11,4.274,4.274,4.244,4.248,37
20130801|2013-04-11 11:00,11,4.251,4.252,4.227,4.236,178
20130801|2013-04-11 11:30,11,4.239,4.242,4.211,4.211,50
20130801|2013-04-11 12:00,11,4.2,4.233,4.2,4.233,63
20130801|2013-04-11 12:30,11,4.236,4.249,4.234,4.242,34
20130801|2013-04-11 13:00,11,4.241,4.251,4.221,4.249,69
20130801|2013-04-11 13:30,11,4.25,4.256,4.25,4.256,41
20130801|2013-04-11 14:00,11,4.257,4.258,4.257,4.258,2
20130801|2013-04-11 14:30,11,4.257,4.263,4.257,4.263,85
20130801|2013-04-11 15:00,11,4.264,4.268,4.264,4.268,43
20130801|2013-04-11 15:30,11,4.277,4.279,4.277,4.279,18
20130801|2013-04-11 20:00,12,4.277,4.277,4.277,4.277,2
20130801|2013-04-11 21:00,12,4.278,4.278,4.278,4.278,1
20130801|2013-04-11 22:30,12,4.277,4.277,4.277,4.277,1
20130801|2013-04-11 23:00,12,4.267,4.267,4.267,4.267,1
20130801|2013-04-11 23:30,12,4.259,4.26,4.259,4.259,3
20130801|2013-04-12 00:00,12,4.258,4.259,4.258,4.259,2
20130801|2013-04-12 01:00,12,4.263,4.263,4.263,4.263,1
20130801|2013-04-12 01:30,12,4.259,4.259,4.259,4.259,1
20130801|2013-04-12 04:00,12,4.271,4.279,4.268,4.276,27
20130801|2013-04-12 04:30,12,4.272,4.281,4.26,4.26,91
20130801|2013-04-12 05:00,12,4.263,4.274,4.263,4.273,26
20130801|2013-04-12 05:30,12,4.276,4.277,4.271,4.273,21
20130801|2013-04-12 06:00,12,4.272,4.288,4.27,4.279,23
20130801|2013-04-12 06:30,12,4.281,4.294,4.281,4.29,36
20130801|2013-04-12 07:00,12,4.292,4.334,4.286,4.329,99
20130801|2013-04-12 07:30,12,4.326,4.346,4.311,4.315,105
20130801|2013-04-12 08:00,12,4.316,4.323,4.296,4.307,240
20130801|2013-04-12 08:30,12,4.309,4.323,4.292,4.315,104
20130801|2013-04-12 09:00,12,4.313,4.319,4.306,4.312,20
20130801|2013-04-12 09:30,12,4.321,4.323,4.31,4.323,42
20130801|2013-04-12 10:00,12,4.322,4.33,4.308,4.32,202
20130801|2013-04-12 10:30,12,4.327,4.338,4.325,4.335,189
20130801|2013-04-12 11:00,12,4.333,4.335,4.327,4.335,109
20130801|2013-04-12 11:30,12,4.338,4.341,4.332,4.334,8
20130801|2013-04-12 12:00,12,4.344,4.352,4.342,4.352,121
20130801|2013-04-12 12:30,12,4.346,4.346,4.332,4.334,88
20130801|2013-04-12 13:00,12,4.331,4.336,4.316,4.334,133
20130801|2013-04-12 13:30,12,4.333,4.343,4.333,4.343,22
20130801|2013-04-12 14:00,12,4.342,4.357,4.341,4.356,142
20130801|2013-04-12 14:30,12,4.353,4.353,4.353,4.353,2
20130801|2013-04-12 15:30,12,4.364,4.364,4.364,4.364,10
20130801|2013-04-14 17:00,15,4.336,4.345,4.335,4.345,39
20130801|2013-04-14 18:00,15,4.36,4.36,4.36,4.36,1
20130801|2013-04-14 19:00,15,4.355,4.355,4.355,4.355,1
20130801|2013-04-14 20:30,15,4.361,4.387,4.36,4.387,5
20130801|2013-04-14 21:00,15,4.39,4.395,4.382,4.395,10
20130801|2013-04-14 23:00,15,4.361,4.361,4.361,4.361,3
20130801|2013-04-14 23:30,15,4.361,4.361,4.361,4.361,37
20130801|2013-04-15 00:30,15,4.389,4.389,4.385,4.385,2
20130801|2013-04-15 01:00,15,4.379,4.379,4.379,4.379,1
20130801|2013-04-15 01:30,15,4.385,4.385,4.385,4.385,1
20130801|2013-04-15 02:00,15,4.381,4.381,4.37,4.37,30
20130801|2013-04-15 03:00,15,4.367,4.367,4.367,4.367,1
20130801|2013-04-15 03:30,15,4.369,4.369,4.369,4.369,1
20130801|2013-04-15 04:00,15,4.376,4.384,4.374,4.381,40
20130801|2013-04-15 05:30,15,4.374,4.374,4.374,4.374,1
20130801|2013-04-15 06:30,15,4.35,4.359,4.35,4.359,4
20130801|2013-04-15 07:00,15,4.37,4.37,4.323,4.323,6
20130801|2013-04-15 07:30,15,4.316,4.322,4.306,4.313,26
20130801|2013-04-15 08:00,15,4.313,4.362,4.313,4.361,212
20130801|2013-04-15 08:30,15,4.36,4.362,4.35,4.353,127
20130801|2013-04-15 09:00,15,4.353,4.363,4.32,4.32,116
20130801|2013-04-15 09:30,15,4.316,4.316,4.282,4.299,193
20130801|2013-04-15 10:00,15,4.303,4.322,4.291,4.318,34
20130801|2013-04-15 10:30,15,4.316,4.325,4.312,4.319,36
20130801|2013-04-15 11:00,15,4.32,4.32,4.285,4.285,54
20130801|2013-04-15 11:30,15,4.293,4.293,4.266,4.27,51
20130801|2013-04-15 12:00,15,4.269,4.286,4.268,4.272,79
20130801|2013-04-15 12:30,15,4.267,4.294,4.258,4.284,64
20130801|2013-04-15 13:00,15,4.282,4.282,4.227,4.243,175
20130801|2013-04-15 13:30,15,4.248,4.258,4.247,4.255,31
20130801|2013-04-15 14:00,15,4.259,4.259,4.25,4.256,30
20130801|2013-04-15 14:30,15,4.249,4.258,4.249,4.258,6
20130801|2013-04-15 15:00,15,4.241,4.249,4.241,4.249,11
20130801|2013-04-15 15:30,15,4.238,4.238,4.236,4.236,10
20130801|2013-04-15 16:00,15,4.225,4.225,4.225,4.225,3
20130801|2013-04-15 17:00,16,4.229,4.229,4.229,4.229,5
20130801|2013-04-15 18:00,16,4.229,4.231,4.228,4.23,11
20130801|2013-04-15 18:30,16,4.23,4.23,4.23,4.23,5
20130801|2013-04-15 19:00,16,4.23,4.23,4.23,4.23,1
20130801|2013-04-15 19:30,16,4.228,4.23,4.227,4.229,14
20130801|2013-04-15 20:00,16,4.229,4.23,4.229,4.229,18
20130801|2013-04-15 20:30,16,4.215,4.233,4.215,4.224,43
20130801|2013-04-15 21:00,16,4.22,4.22,4.198,4.198,6
20130801|2013-04-15 21:30,16,4.205,4.207,4.205,4.207,15
20130801|2013-04-15 22:00,16,4.206,4.206,4.205,4.206,20
20130801|2013-04-15 22:30,16,4.206,4.208,4.206,4.208,24
20130801|2013-04-15 23:30,16,4.235,4.237,4.235,4.237,11
20130801|2013-04-16 01:00,16,4.253,4.253,4.253,4.253,1
20130801|2013-04-16 04:00,16,4.248,4.25,4.248,4.25,3
20130801|2013-04-16 04:30,16,4.26,4.262,4.26,4.262,2
20130801|2013-04-16 06:30,16,4.23,4.23,4.23,4.23,1
20130801|2013-04-16 07:00,16,4.247,4.258,4.247,4.258,26
20130801|2013-04-16 07:30,16,4.272,4.286,4.262,4.281,73
20130801|2013-04-16 08:00,16,4.286,4.296,4.248,4.248,218
20130801|2013-04-16 08:30,16,4.246,4.246,4.21,4.231,296
20130801|2013-04-16 09:00,16,4.224,4.231,4.186,4.2,161
20130801|2013-04-16 09:30,16,4.195,4.197,4.184,4.197,59
20130801|2013-04-16 10:00,16,4.205,4.221,4.205,4.212,127
20130801|2013-04-16 10:30,16,4.21,4.215,4.199,4.215,16
20130801|2013-04-16 11:00,16,4.216,4.22,4.209,4.217,20
20130801|2013-04-16 11:30,16,4.224,4.224,4.21,4.213,17
20130801|2013-04-16 12:00,16,4.218,4.241,4.218,4.237,93
20130801|2013-04-16 12:30,16,4.235,4.245,4.23,4.235,55
20130801|2013-04-16 13:00,16,4.235,4.263,4.221,4.26,170
20130801|2013-04-16 13:30,16,4.26,4.272,4.26,4.272,40
20130801|2013-04-16 14:00,16,4.274,4.276,4.262,4.267,10
20130801|2013-04-16 14:30,16,4.267,4.284,4.265,4.284,31
20130801|2013-04-16 15:30,16,4.288,4.288,4.284,4.284,76
20130801|2013-04-16 19:30,17,4.283,4.283,4.283,4.283,1
20130801|2013-04-16 22:00,17,4.278,4.278,4.278,4.278,1
20130801|2013-04-16 23:00,17,4.276,4.276,4.276,4.276,1
20130801|2013-04-17 06:30,17,4.315,4.315,4.315,4.315,1
20130801|2013-04-17 07:00,17,4.322,4.327,4.316,4.316,7
20130801|2013-04-17 07:30,17,4.314,4.315,4.3,4.3,29
20130801|2013-04-17 08:00,17,4.298,4.3,4.277,4.289,393
20130801|2013-04-17 08:30,17,4.292,4.297,4.258,4.26,143
20130801|2013-04-17 09:00,17,4.259,4.284,4.248,4.283,227
20130801|2013-04-17 09:30,17,4.282,4.29,4.277,4.28,197
20130801|2013-04-17 10:00,17,4.281,4.313,4.28,4.313,116
20130801|2013-04-17 10:30,17,4.311,4.311,4.287,4.287,26
20130801|2013-04-17 11:00,17,4.275,4.288,4.269,4.285,87
20130801|2013-04-17 11:30,17,4.291,4.304,4.29,4.294,180
20130801|2013-04-17 12:00,17,4.295,4.307,4.286,4.305,89
20130801|2013-04-17 12:30,17,4.304,4.318,4.298,4.312,71
20130801|2013-04-17 13:00,17,4.309,4.319,4.292,4.316,143
20130801|2013-04-17 13:30,17,4.313,4.314,4.306,4.312,15
20130801|2013-04-17 14:00,17,4.307,4.307,4.302,4.302,10
20130801|2013-04-17 14:30,17,4.311,4.311,4.309,4.309,6
20130801|2013-04-17 15:00,17,4.308,4.308,4.308,4.308,2
20130801|2013-04-17 15:30,17,4.306,4.306,4.306,4.306,10
20130801|2013-04-17 20:00,18,4.28,4.28,4.28,4.28,1
20130801|2013-04-17 23:30,18,4.294,4.294,4.294,4.294,1
20130801|2013-04-18 03:30,18,4.299,4.3,4.299,4.3,2
20130801|2013-04-18 05:00,18,4.291,4.291,4.291,4.291,3
20130801|2013-04-18 05:30,18,4.29,4.29,4.29,4.29,5
20130801|2013-04-18 07:00,18,4.32,4.325,4.315,4.318,33
20130801|2013-04-18 07:30,18,4.318,4.325,4.315,4.325,211
20130801|2013-04-18 08:00,18,4.329,4.331,4.311,4.311,302
20130801|2013-04-18 08:30,18,4.307,4.31,4.288,4.294,68
20130801|2013-04-18 09:00,18,4.295,4.302,4.281,4.281,33
20130801|2013-04-18 09:30,18,4.309,4.45,4.309,4.449,504
20130801|2013-04-18 10:00,18,4.46,4.493,4.441,4.493,1843
20130801|2013-04-18 10:30,18,4.486,4.486,4.469,4.47,190
20130801|2013-04-18 11:00,18,4.476,4.478,4.465,4.471,75
20130801|2013-04-18 11:30,18,4.469,4.505,4.464,4.497,587
20130801|2013-04-18 12:00,18,4.496,4.499,4.473,4.476,43
20130801|2013-04-18 12:30,18,4.49,4.492,4.48,4.486,192
20130801|2013-04-18 13:00,18,4.489,4.496,4.472,4.491,161
20130801|2013-04-18 13:30,18,4.492,4.507,4.49,4.507,120
20130801|2013-04-18 14:00,18,4.507,4.514,4.502,4.511,101
20130801|2013-04-18 14:30,18,4.506,4.506,4.5,4.503,12
20130801|2013-04-18 15:00,18,4.503,4.503,4.503,4.503,1
20130801|2013-04-18 15:30,18,4.504,4.504,4.502,4.502,2
20130801|2013-04-18 16:00,18,4.502,4.502,4.499,4.499,9
20130801|2013-04-18 20:00,19,4.494,4.498,4.492,4.498,27
20130801|2013-04-18 21:30,19,4.488,4.488,4.488,4.488,3
20130801|2013-04-18 22:30,19,4.486,4.486,4.486,4.486,1
20130801|2013-04-18 23:00,19,4.486,4.486,4.486,4.486,1
20130801|2013-04-19 01:30,19,4.499,4.499,4.499,4.499,2
20130801|2013-04-19 05:30,19,4.489,4.489,4.489,4.489,1
20130801|2013-04-19 06:00,19,4.488,4.488,4.476,4.476,4
20130801|2013-04-19 06:30,19,4.492,4.492,4.477,4.477,10
20130801|2013-04-19 07:00,19,4.473,4.481,4.468,4.481,9
20130801|2013-04-19 07:30,19,4.484,4.484,4.476,4.48,14
20130801|2013-04-19 08:00,19,4.472,4.474,4.452,4.457,201
20130801|2013-04-19 08:30,19,4.461,4.495,4.451,4.49,130
20130801|2013-04-19 09:00,19,4.488,4.488,4.472,4.48,32
20130801|2013-04-19 09:30,19,4.472,4.472,4.464,4.469,67
20130801|2013-04-19 10:00,19,4.481,4.485,4.472,4.475,81
20130801|2013-04-19 10:30,19,4.473,4.484,4.47,4.482,112
20130801|2013-04-19 11:00,19,4.479,4.482,4.475,4.477,63
20130801|2013-04-19 11:30,19,4.479,4.481,4.471,4.481,16
20130801|2013-04-19 12:00,19,4.48,4.488,4.48,4.485,86
20130801|2013-04-19 12:30,19,4.484,4.485,4.479,4.479,16
20130801|2013-04-19 13:00,19,4.479,4.503,4.468,4.49,232
20130801|2013-04-19 13:30,19,4.493,4.506,4.492,4.505,85
20130801|2013-04-19 14:00,19,4.507,4.507,4.499,4.501,29
20130801|2013-04-19 14:30,19,4.501,4.501,4.497,4.497,4
20130801|2013-04-19 15:00,19,4.499,4.501,4.498,4.498,3
20130801|2013-04-19 15:30,19,4.493,4.494,4.493,4.494,2
20130801|2013-04-19 16:00,19,4.491,4.491,4.491,4.491,2
20130801|2013-04-21 17:00,22,4.479,4.479,4.458,4.462,35
20130801|2013-04-21 17:30,22,4.458,4.458,4.458,4.458,2
20130801|2013-04-21 19:00,22,4.452,4.452,4.452,4.452,1
20130801|2013-04-21 20:00,22,4.455,4.455,4.455,4.455,2
20130801|2013-04-21 20:30,22,4.452,4.452,4.452,4.452,1
20130801|2013-04-21 21:30,22,4.451,4.458,4.451,4.452,4
20130801|2013-04-21 22:00,22,4.45,4.454,4.45,4.454,2
20130801|2013-04-21 23:30,22,4.443,4.443,4.443,4.443,1
20130801|2013-04-22 00:00,22,4.435,4.435,4.435,4.435,1
20130801|2013-04-22 05:30,22,4.424,4.424,4.424,4.424,1
20130801|2013-04-22 07:00,22,4.419,4.426,4.419,4.425,6
20130801|2013-04-22 07:30,22,4.424,4.443,4.407,4.417,25
20130801|2013-04-22 08:00,22,4.413,4.424,4.402,4.405,282
20130801|2013-04-22 08:30,22,4.405,4.405,4.394,4.399,118
20130801|2013-04-22 09:00,22,4.396,4.399,4.38,4.395,220
20130801|2013-04-22 09:30,22,4.396,4.405,4.389,4.403,60
20130801|2013-04-22 10:00,22,4.397,4.41,4.395,4.398,73
20130801|2013-04-22 10:30,22,4.396,4.397,4.385,4.389,58
20130801|2013-04-22 11:00,22,4.386,4.389,4.36,4.367,112
20130801|2013-04-22 11:30,22,4.369,4.375,4.355,4.375,113
20130801|2013-04-22 12:00,22,4.37,4.38,4.357,4.357,111
20130801|2013-04-22 12:30,22,4.357,4.365,4.353,4.355,122
20130801|2013-04-22 13:00,22,4.359,4.379,4.357,4.357,250
20130801|2013-04-22 13:30,22,4.357,4.364,4.356,4.364,55
20130801|2013-04-22 14:00,22,4.363,4.368,4.361,4.368,5
20130801|2013-04-22 14:30,22,4.368,4.37,4.358,4.358,34
20130801|2013-04-22 15:00,22,4.363,4.363,4.355,4.355,15
20130801|2013-04-22 15:30,22,4.352,4.353,4.349,4.349,6
20130801|2013-04-22 17:30,23,4.321,4.321,4.321,4.321,1
20130801|2013-04-22 19:00,23,4.336,4.336,4.332,4.332,2
20130801|2013-04-22 23:30,23,4.337,4.337,4.337,4.337,1
20130801|2013-04-23 02:00,23,4.358,4.358,4.35,4.35,2
20130801|2013-04-23 03:00,23,4.352,4.352,4.351,4.351,4
20130801|2013-04-23 03:30,23,4.343,4.346,4.343,4.343,5
20130801|2013-04-23 04:30,23,4.347,4.349,4.347,4.349,2
20130801|2013-04-23 05:30,23,4.36,4.362,4.36,4.362,2
20130801|2013-04-23 06:00,23,4.35,4.354,4.35,4.354,2
20130801|2013-04-23 06:30,23,4.36,4.367,4.36,4.367,4
20130801|2013-04-23 07:00,23,4.368,4.368,4.34,4.366,10
20130801|2013-04-23 07:30,23,4.365,4.38,4.359,4.371,55
20130801|2013-04-23 08:00,23,4.371,4.382,4.363,4.373,217
20130801|2013-04-23 08:30,23,4.368,4.37,4.354,4.37,160
20130801|2013-04-23 09:00,23,4.379,4.4,4.372,4.397,91
20130801|2013-04-23 09:30,23,4.392,4.392,4.379,4.381,243
20130801|2013-04-23 10:00,23,4.381,4.406,4.381,4.398,154
20130801|2013-04-23 10:30,23,4.399,4.412,4.398,4.402,358
20130801|2013-04-23 11:00,23,4.399,4.4,4.39,4.4,74
20130801|2013-04-23 11:30,23,4.396,4.4,4.396,4.397,22
20130801|2013-04-23 12:00,23,4.399,4.403,4.39,4.392,20
20130801|2013-04-23 12:30,23,4.385,4.39,4.366,4.367,91
20130801|2013-04-23 13:00,23,4.361,4.375,4.34,4.342,214
20130801|2013-04-23 13:30,23,4.343,4.345,4.336,4.338,55
20130801|2013-04-23 14:00,23,4.336,4.336,4.336,4.336,1
20130801|2013-04-23 14:30,23,4.333,4.335,4.326,4.331,13
20130801|2013-04-23 15:00,23,4.329,4.334,4.329,4.334,6
20130801|2013-04-23 17:00,24,4.344,4.344,4.335,4.335,29
20130801|2013-04-23 23:00,24,4.336,4.336,4.336,4.336,1
20130801|2013-04-24 03:00,24,4.334,4.334,4.334,4.334,2
20130801|2013-04-24 07:00,24,4.347,4.347,4.343,4.343,16
20130801|2013-04-24 07:30,24,4.352,4.365,4.352,4.356,104
20130801|2013-04-24 08:00,24,4.355,4.376,4.352,4.373,292
20130801|2013-04-24 08:30,24,4.369,4.372,4.353,4.359,50
20130801|2013-04-24 09:00,24,4.361,4.361,4.322,4.33,115
20130801|2013-04-24 09:30,24,4.329,4.329,4.267,4.269,183
20130801|2013-04-24 10:00,24,4.269,4.294,4.269,4.279,87
20130801|2013-04-24 10:30,24,4.282,4.282,4.271,4.271,41
20130801|2013-04-24 11:00,24,4.275,4.28,4.266,4.268,67
20130801|2013-04-24 11:30,24,4.268,4.277,4.268,4.272,57
20130801|2013-04-24 12:00,24,4.271,4.288,4.271,4.286,156
20130801|2013-04-24 12:30,24,4.284,4.299,4.284,4.296,95
20130801|2013-04-24 13:00,24,4.295,4.295,4.263,4.263,187
20130801|2013-04-24 13:30,24,4.264,4.274,4.263,4.274,135
20130801|2013-04-24 14:00,24,4.272,4.276,4.27,4.274,33
20130801|2013-04-24 14:30,24,4.274,4.276,4.269,4.269,8
20130801|2013-04-24 15:00,24,4.275,4.28,4.275,4.28,2
20130801|2013-04-24 15:30,24,4.274,4.274,4.274,4.274,1
20130801|2013-04-24 20:30,25,4.277,4.277,4.277,4.277,1
20130801|2013-04-24 21:00,25,4.273,4.273,4.27,4.27,2
20130801|2013-04-24 23:00,25,4.267,4.267,4.267,4.267,1
20130801|2013-04-25 00:00,25,4.267,4.267,4.266,4.266,4
20130801|2013-04-25 00:30,25,4.264,4.264,4.263,4.263,2
20130801|2013-04-25 01:00,25,4.262,4.262,4.262,4.262,2
20130801|2013-04-25 01:30,25,4.261,4.264,4.261,4.264,3
20130801|2013-04-25 02:00,25,4.267,4.267,4.264,4.264,2
20130801|2013-04-25 02:30,25,4.27,4.27,4.27,4.27,6
20130801|2013-04-25 03:30,25,4.281,4.281,4.281,4.281,2
20130801|2013-04-25 05:00,25,4.278,4.282,4.278,4.282,2
20130801|2013-04-25 05:30,25,4.287,4.287,4.287,4.287,1
20130801|2013-04-25 07:00,25,4.277,4.277,4.274,4.274,7
20130801|2013-04-25 07:30,25,4.277,4.281,4.27,4.278,55
20130801|2013-04-25 08:00,25,4.276,4.276,4.246,4.246,204
20130801|2013-04-25 08:30,25,4.244,4.259,4.239,4.255,163
20130801|2013-04-25 09:00,25,4.252,4.271,4.247,4.247,121
20130801|2013-04-25 09:30,25,4.3,4.345,4.255,4.275,654
20130801|2013-04-25 10:00,25,4.276,4.281,4.256,4.261,84
20130801|2013-04-25 10:30,25,4.274,4.279,4.266,4.266,51
20130801|2013-04-25 11:00,25,4.267,4.291,4.266,4.278,221
20130801|2013-04-25 11:30,25,4.28,4.292,4.277,4.292,39
20130801|2013-04-25 12:00,25,4.3,4.316,4.3,4.314,41
20130801|2013-04-25 12:30,25,4.315,4.323,4.305,4.305,127
20130801|2013-04-25 13:00,25,4.303,4.303,4.256,4.261,149
20130801|2013-04-25 13:30,25,4.266,4.269,4.262,4.263,38
20130801|2013-04-25 14:00,25,4.26,4.26,4.258,4.258,10
20130801|2013-04-25 14:30,25,4.258,4.258,4.249,4.252,14
20130801|2013-04-25 15:00,25,4.251,4.262,4.251,4.262,27
20130801|2013-04-25 15:30,25,4.262,4.265,4.262,4.265,143
20130801|2013-04-25 17:00,26,4.252,4.252,4.252,4.252,1
20130801|2013-04-25 17:30,26,4.254,4.254,4.254,4.254,1
20130801|2013-04-25 19:30,26,4.251,4.251,4.251,4.251,2
20130801|2013-04-25 20:00,26,4.245,4.245,4.245,4.245,3
20130801|2013-04-25 20:30,26,4.251,4.251,4.251,4.251,1
20130801|2013-04-25 22:00,26,4.251,4.251,4.251,4.251,2
20130801|2013-04-26 00:00,26,4.244,4.244,4.244,4.244,2
20130801|2013-04-26 00:30,26,4.239,4.239,4.236,4.236,3
20130801|2013-04-26 01:00,26,4.237,4.237,4.237,4.237,5
20130801|2013-04-26 01:30,26,4.238,4.238,4.238,4.238,2
20130801|2013-04-26 02:00,26,4.239,4.239,4.237,4.237,2
20130801|2013-04-26 02:30,26,4.239,4.239,4.239,4.239,2
20130801|2013-04-26 03:00,26,4.241,4.241,4.241,4.241,1
20130801|2013-04-26 04:30,26,4.251,4.251,4.251,4.251,1
20130801|2013-04-26 05:00,26,4.251,4.252,4.251,4.252,4
20130801|2013-04-26 05:30,26,4.251,4.251,4.251,4.251,2
20130801|2013-04-26 06:00,26,4.253,4.26,4.253,4.26,2
20130801|2013-04-26 06:30,26,4.26,4.261,4.26,4.26,3
20130801|2013-04-26 07:00,26,4.259,4.259,4.246,4.252,63
20130801|2013-04-26 07:30,26,4.25,4.26,4.248,4.254,103
20130801|2013-04-26 08:00,26,4.253,4.276,4.247,4.249,359
20130801|2013-04-26 08:30,26,4.248,4.249,4.215,4.215,273
20130801|2013-04-26 09:00,26,4.213,4.216,4.158,4.184,596
20130801|2013-04-26 09:30,26,4.185,4.186,4.168,4.176,207
20130801|2013-04-26 10:00,26,4.176,4.199,4.172,4.196,258
20130801|2013-04-26 10:30,26,4.196,4.208,4.19,4.192,237
20130801|2013-04-26 11:00,26,4.191,4.219,4.191,4.214,188
20130801|2013-04-26 11:30,26,4.213,4.215,4.191,4.211,98
20130801|2013-04-26 12:00,26,4.212,4.229,4.21,4.226,132
20130801|2013-04-26 12:30,26,4.234,4.244,4.226,4.227,256
20130801|2013-04-26 13:00,26,4.225,4.302,4.222,4.295,505
20130801|2013-04-26 13:30,26,4.295,4.317,4.292,4.309,194
20130801|2013-04-26 14:00,26,4.305,4.309,4.305,4.307,9
20130801|2013-04-26 14:30,26,4.308,4.32,4.308,4.309,61
20130801|2013-04-26 15:00,26,4.312,4.312,4.312,4.312,1
20130801|2013-04-26 15:30,26,4.312,4.313,4.311,4.311,14
20130801|2013-04-28 17:00,29,4.307,4.36,4.3,4.352,62
20130801|2013-04-28 18:00,29,4.354,4.354,4.352,4.352,3
20130801|2013-04-28 18:30,29,4.347,4.347,4.347,4.347,2
20130801|2013-04-28 21:00,29,4.348,4.348,4.348,4.348,1
20130801|2013-04-28 23:30,29,4.328,4.342,4.316,4.336,76
20130801|2013-04-29 00:00,29,4.32,4.32,4.318,4.319,7
20130801|2013-04-29 00:30,29,4.319,4.319,4.311,4.313,76
20130801|2013-04-29 01:00,29,4.302,4.302,4.302,4.302,1
20130801|2013-04-29 02:00,29,4.319,4.328,4.317,4.328,5
20130801|2013-04-29 02:30,29,4.323,4.323,4.323,4.323,2
20130801|2013-04-29 04:00,29,4.325,4.341,4.325,4.34,19
20130801|2013-04-29 04:30,29,4.329,4.329,4.329,4.329,3
20130801|2013-04-29 05:00,29,4.33,4.332,4.33,4.332,2
20130801|2013-04-29 05:30,29,4.336,4.336,4.329,4.329,2
20130801|2013-04-29 06:00,29,4.327,4.327,4.327,4.327,6
20130801|2013-04-29 06:30,29,4.323,4.34,4.323,4.34,6
20130801|2013-04-29 07:00,29,4.344,4.35,4.335,4.348,43
20130801|2013-04-29 07:30,29,4.36,4.38,4.355,4.359,270
20130801|2013-04-29 08:00,29,4.36,4.393,4.359,4.372,399
20130801|2013-04-29 08:30,29,4.37,4.387,4.364,4.38,484
20130801|2013-04-29 09:00,29,4.384,4.421,4.378,4.417,398
20130801|2013-04-29 09:30,29,4.42,4.443,4.419,4.422,226
20130801|2013-04-29 10:00,29,4.424,4.436,4.415,4.424,117
20130801|2013-04-29 10:30,29,4.43,4.438,4.424,4.437,148
20130801|2013-04-29 11:00,29,4.43,4.436,4.42,4.424,194
20130801|2013-04-29 11:30,29,4.426,4.451,4.414,4.447,290
20130801|2013-04-29 12:00,29,4.448,4.453,4.434,4.434,79
20130801|2013-04-29 12:30,29,4.431,4.453,4.427,4.452,86
20130801|2013-04-29 13:00,29,4.451,4.467,4.451,4.467,287
20130801|2013-04-29 13:30,29,4.465,4.468,4.463,4.465,49
20130801|2013-04-29 14:00,29,4.461,4.461,4.457,4.46,14
20130801|2013-04-29 14:30,29,4.456,4.458,4.455,4.455,19
20130801|2013-04-29 15:00,29,4.458,4.458,4.447,4.45,58
20130801|2013-04-29 15:30,29,4.451,4.456,4.451,4.455,5
20130801|2013-04-30 06:30,30,4.442,4.444,4.432,4.432,17
20130801|2013-04-30 07:00,30,4.425,4.437,4.418,4.42,82
20130801|2013-04-30 07:30,30,4.42,4.44,4.408,4.437,141
20130801|2013-04-30 08:00,30,4.422,4.457,4.413,4.452,381
20130801|2013-04-30 08:30,30,4.455,4.455,4.408,4.423,290
20130801|2013-04-30 09:00,30,4.426,4.441,4.42,4.427,270
20130801|2013-04-30 09:30,30,4.428,4.433,4.413,4.43,155
20130801|2013-04-30 10:00,30,4.431,4.471,4.43,4.454,256
20130801|2013-04-30 10:30,30,4.455,4.455,4.44,4.448,157
20130801|2013-04-30 11:00,30,4.449,4.449,4.408,4.422,288
20130801|2013-04-30 11:30,30,4.425,4.43,4.402,4.419,89
20130801|2013-04-30 12:00,30,4.416,4.427,4.406,4.406,31
20130801|2013-04-30 12:30,30,4.408,4.425,4.399,4.425,52
20130801|2013-04-30 13:00,30,4.42,4.443,4.415,4.42,215
20130801|2013-04-30 13:30,30,4.422,4.426,4.42,4.422,16
20130801|2013-04-30 14:00,30,4.423,4.426,4.423,4.426,5
20130801|2013-04-30 14:30,30,4.427,4.429,4.421,4.421,17
20130801|2013-04-30 15:00,30,4.418,4.418,4.413,4.413,6
20130801|2013-04-30 15:30,30,4.423,4.423,4.42,4.42,4
20130801|2013-04-30 17:00,1,4.429,4.429,4.429,4.429,1
20130801|2013-04-30 17:30,1,4.426,4.426,4.426,4.426,1
20130801|2013-04-30 19:00,1,4.429,4.429,4.429,4.429,1
20130801|2013-04-30 19:30,1,4.438,4.438,4.438,4.438,1
20130801|2013-04-30 20:30,1,4.436,4.436,4.436,4.436,2
20130801|2013-04-30 22:00,1,4.436,4.436,4.436,4.436,3
20130801|2013-05-01 02:00,1,4.445,4.448,4.445,4.448,6
20130801|2013-05-01 06:30,1,4.466,4.469,4.459,4.463,10
20130801|2013-05-01 07:00,1,4.454,4.462,4.446,4.454,167
20130801|2013-05-01 07:30,1,4.453,4.464,4.446,4.446,254
20130801|2013-05-01 08:00,1,4.447,4.48,4.446,4.468,638
20130801|2013-05-01 08:30,1,4.467,4.514,4.467,4.507,927
20130801|2013-05-01 09:00,1,4.506,4.525,4.496,4.512,444
20130801|2013-05-01 09:30,1,4.511,4.511,4.481,4.49,398
20130801|2013-05-01 10:00,1,4.485,4.505,4.482,4.501,384
20130801|2013-05-01 10:30,1,4.503,4.51,4.491,4.495,303
20130801|2013-05-01 11:00,1,4.488,4.489,4.446,4.459,367
20130801|2013-05-01 11:30,1,4.459,4.477,4.443,4.452,155
20130801|2013-05-01 12:00,1,4.455,4.473,4.446,4.459,123
20130801|2013-05-01 12:30,1,4.461,4.461,4.408,4.423,327
20130801|2013-05-01 13:00,1,4.435,4.442,4.4,4.407,310
20130801|2013-05-01 13:30,1,4.406,4.406,4.399,4.401,54
20130801|2013-05-01 14:00,1,4.402,4.404,4.398,4.4,13
20130801|2013-05-01 14:30,1,4.396,4.401,4.394,4.401,59
20130801|2013-05-01 15:00,1,4.402,4.402,4.402,4.402,1
20130801|2013-05-01 15:30,1,4.404,4.404,4.399,4.399,13
20130801|2013-05-01 18:30,2,4.388,4.388,4.388,4.388,1
20130801|2013-05-01 19:30,2,4.387,4.387,4.387,4.387,1
20130801|2013-05-01 23:30,2,4.41,4.413,4.41,4.413,4
20130801|2013-05-02 00:30,2,4.413,4.423,4.413,4.423,11
20130801|2013-05-02 01:00,2,4.424,4.424,4.424,4.424,1
20130801|2013-05-02 02:30,2,4.415,4.415,4.414,4.414,3
20130801|2013-05-02 03:30,2,4.426,4.426,4.422,4.422,2
20130801|2013-05-02 04:00,2,4.423,4.423,4.423,4.423,5
20130801|2013-05-02 04:30,2,4.414,4.425,4.414,4.425,5
20130801|2013-05-02 05:00,2,4.425,4.425,4.425,4.425,1
20130801|2013-05-02 05:30,2,4.43,4.43,4.43,4.43,2
20130801|2013-05-02 06:00,2,4.431,4.431,4.428,4.428,3
20130801|2013-05-02 06:30,2,4.429,4.429,4.416,4.423,7
20130801|2013-05-02 07:00,2,4.437,4.437,4.421,4.424,122
20130801|2013-05-02 07:30,2,4.423,4.43,4.416,4.429,130
20130801|2013-05-02 08:00,2,4.428,4.428,4.39,4.39,258
20130801|2013-05-02 08:30,2,4.39,4.391,4.355,4.366,258
20130801|2013-05-02 09:00,2,4.365,4.374,4.36,4.372,89
20130801|2013-05-02 09:30,2,4.353,4.353,4.176,4.185,1098
20130801|2013-05-02 10:00,2,4.191,4.191,4.15,4.176,455
20130801|2013-05-02 10:30,2,4.175,4.176,4.143,4.148,488
20130801|2013-05-02 11:00,2,4.148,4.158,4.125,4.158,931
20130801|2013-05-02 11:30,2,4.158,4.16,4.137,4.139,231
20130801|2013-05-02 12:00,2,4.141,4.147,4.132,4.133,478
20130801|2013-05-02 12:30,2,4.133,4.135,4.098,4.127,374
20130801|2013-05-02 13:00,2,4.127,4.136,4.101,4.11,469
20130801|2013-05-02 13:30,2,4.111,4.13,4.111,4.127,92
20130801|2013-05-02 14:00,2,4.131,4.132,4.129,4.131,22
20130801|2013-05-02 14:30,2,4.13,4.137,4.13,4.136,44
20130801|2013-05-02 15:00,2,4.134,4.139,4.134,4.139,19
20130801|2013-05-02 15:30,2,4.138,4.138,4.13,4.131,60
20130801|2013-05-02 19:30,3,4.121,4.121,4.121,4.121,2
20130801|2013-05-02 21:00,3,4.116,4.116,4.116,4.116,3
20130801|2013-05-02 22:30,3,4.116,4.116,4.116,4.116,2
20130801|2013-05-02 23:00,3,4.114,4.114,4.107,4.107,7
20130801|2013-05-02 23:30,3,4.116,4.116,4.116,4.116,3
20130801|2013-05-03 00:00,3,4.105,4.105,4.105,4.105,2
20130801|2013-05-03 00:30,3,4.102,4.105,4.102,4.105,4
20130801|2013-05-03 01:30,3,4.102,4.102,4.084,4.084,9
20130801|2013-05-03 02:00,3,4.086,4.086,4.08,4.082,4
20130801|2013-05-03 02:30,3,4.079,4.079,4.069,4.07,8
20130801|2013-05-03 03:30,3,4.075,4.075,4.066,4.067,13
20130801|2013-05-03 04:00,3,4.065,4.066,4.065,4.065,21
20130801|2013-05-03 04:30,3,4.072,4.075,4.071,4.075,5
20130801|2013-05-03 05:00,3,4.09,4.095,4.09,4.095,5
20130801|2013-05-03 05:30,3,4.086,4.086,4.07,4.072,8
20130801|2013-05-03 06:00,3,4.069,4.08,4.069,4.08,6
20130801|2013-05-03 06:30,3,4.08,4.115,4.08,4.115,27
20130801|2013-05-03 07:00,3,4.113,4.135,4.105,4.126,63
20130801|2013-05-03 07:30,3,4.132,4.135,4.108,4.114,50
20130801|2013-05-03 08:00,3,4.116,4.124,4.055,4.101,354
20130801|2013-05-03 08:30,3,4.103,4.12,4.098,4.108,401
20130801|2013-05-03 09:00,3,4.109,4.11,4.083,4.089,166
20130801|2013-05-03 09:30,3,4.084,4.096,4.08,4.09,144
20130801|2013-05-03 10:00,3,4.092,4.125,4.092,4.102,128
20130801|2013-05-03 10:30,3,4.109,4.118,4.109,4.116,24
20130801|2013-05-03 11:00,3,4.124,4.124,4.111,4.122,22
20130801|2013-05-03 11:30,3,4.122,4.126,4.107,4.111,463
20130801|2013-05-03 12:00,3,4.116,4.125,4.11,4.118,116
20130801|2013-05-03 12:30,3,4.125,4.128,4.113,4.12,132
20130801|2013-05-03 13:00,3,4.116,4.124,4.11,4.119,134
20130801|2013-05-03 13:30,3,4.119,4.146,4.119,4.145,33
20130801|2013-05-03 14:00,3,4.138,4.147,4.133,4.145,20
20130801|2013-05-03 14:30,3,4.143,4.143,4.133,4.137,27
20130801|2013-05-03 15:00,3,4.136,4.136,4.134,4.134,3
20130801|2013-05-03 15:30,3,4.134,4.134,4.128,4.128,10
20130801|2013-05-05 17:00,6,4.1,4.1,4.095,4.095,61
20130801|2013-05-05 17:30,6,4.09,4.09,4.09,4.09,1
20130801|2013-05-05 19:00,6,4.099,4.1,4.099,4.1,14
20130801|2013-05-05 21:30,6,4.107,4.107,4.107,4.107,1
20130801|2013-05-05 23:00,6,4.107,4.107,4.107,4.107,1
20130801|2013-05-05 23:30,6,4.103,4.103,4.099,4.099,2
20130801|2013-05-06 00:30,6,4.099,4.099,4.099,4.099,2
20130801|2013-05-06 05:00,6,4.084,4.084,4.08,4.08,4
20130801|2013-05-06 05:30,6,4.083,4.083,4.08,4.08,2
20130801|2013-05-06 06:00,6,4.091,4.1,4.091,4.1,3
20130801|2013-05-06 06:30,6,4.099,4.105,4.099,4.105,4
20130801|2013-05-06 07:00,6,4.1,4.1,4.071,4.078,50
20130801|2013-05-06 07:30,6,4.083,4.095,4.071,4.071,123
20130801|2013-05-06 08:00,6,4.07,4.09,4.053,4.081,337
20130801|2013-05-06 08:30,6,4.082,4.122,4.082,4.116,138
20130801|2013-05-06 09:00,6,4.122,4.134,4.115,4.133,90
20130801|2013-05-06 09:30,6,4.129,4.129,4.116,4.121,92
20130801|2013-05-06 10:00,6,4.118,4.118,4.106,4.11,37
20130801|2013-05-06 10:30,6,4.107,4.112,4.097,4.105,53
20130801|2013-05-06 11:00,6,4.1,4.101,4.078,4.086,135
20130801|2013-05-06 11:30,6,4.093,4.093,4.07,4.072,142
20130801|2013-05-06 12:00,6,4.072,4.076,4.066,4.071,167
20130801|2013-05-06 12:30,6,4.07,4.083,4.069,4.083,158
20130801|2013-05-06 13:00,6,4.084,4.101,4.084,4.093,129
20130801|2013-05-06 13:30,6,4.097,4.11,4.096,4.106,51
20130801|2013-05-06 14:00,6,4.105,4.112,4.103,4.112,11
20130801|2013-05-06 14:30,6,4.114,4.114,4.108,4.11,5
20130801|2013-05-06 15:00,6,4.112,4.121,4.112,4.121,6
20130801|2013-05-06 15:30,6,4.115,4.115,4.072,4.078,36
20130801|2013-05-06 16:00,6,4.073,4.08,4.073,4.08,4
20130801|2013-05-06 17:00,7,4.077,4.077,4.077,4.077,1
20130801|2013-05-06 17:30,7,4.081,4.081,4.08,4.08,5
20130801|2013-05-06 18:00,7,4.08,4.081,4.08,4.081,159
20130801|2013-05-06 19:30,7,4.081,4.081,4.081,4.081,4
20130801|2013-05-06 21:00,7,4.075,4.075,4.075,4.075,1
20130801|2013-05-06 21:30,7,4.078,4.078,4.078,4.078,1
20130801|2013-05-07 00:30,7,4.08,4.08,4.074,4.074,6
20130801|2013-05-07 01:00,7,4.067,4.067,4.064,4.064,3
20130801|2013-05-07 02:00,7,4.066,4.066,4.066,4.066,1
20130801|2013-05-07 03:30,7,4.073,4.073,4.073,4.073,1
20130801|2013-05-07 04:00,7,4.075,4.075,4.075,4.075,1
20130801|2013-05-07 04:30,7,4.073,4.073,4.069,4.07,65
20130801|2013-05-07 05:30,7,4.077,4.077,4.074,4.074,2
20130801|2013-05-07 06:00,7,4.066,4.066,4.063,4.065,21
20130801|2013-05-07 06:30,7,4.062,4.065,4.054,4.065,30
20130801|2013-05-07 07:00,7,4.06,4.06,4.046,4.06,151
20130801|2013-05-07 07:30,7,4.053,4.063,4.05,4.05,41
20130801|2013-05-07 08:00,7,4.051,4.077,4.051,4.07,149
20130801|2013-05-07 08:30,7,4.068,4.079,4.053,4.053,117
20130801|2013-05-07 09:00,7,4.045,4.057,4.026,4.035,196
20130801|2013-05-07 09:30,7,4.035,4.041,4.017,4.021,584
20130801|2013-05-07 10:00,7,4.022,4.025,4.012,4.02,680
20130801|2013-05-07 10:30,7,4.02,4.035,4.018,4.031,236
20130801|2013-05-07 11:00,7,4.031,4.031,4.022,4.022,197
20130801|2013-05-07 11:30,7,4.023,4.023,4.012,4.018,410
20130801|2013-05-07 12:00,7,4.019,4.025,4.018,4.018,275
20130801|2013-05-07 12:30,7,4.018,4.025,4.011,4.02,208
20130801|2013-05-07 13:00,7,4.022,4.026,4,4.003,1018
20130801|2013-05-07 13:30,7,4.005,4.013,4.005,4.007,160
20130801|2013-05-07 14:00,7,4.008,4.013,4.008,4.01,11
20130801|2013-05-07 14:30,7,4.009,4.02,4.009,4.02,15
20130801|2013-05-07 15:00,7,4.015,4.017,4.014,4.017,9
20130801|2013-05-07 15:30,7,4.013,4.013,4.003,4.003,33
20130801|2013-05-07 17:00,8,3.996,3.996,3.98,3.98,4
20130801|2013-05-07 17:30,8,3.98,3.98,3.98,3.98,1
20130801|2013-05-07 18:30,8,3.984,3.984,3.984,3.984,15
20130801|2013-05-07 19:00,8,3.987,3.987,3.987,3.987,1
20130801|2013-05-07 20:00,8,3.988,3.988,3.988,3.988,2
20130801|2013-05-07 21:30,8,3.986,3.989,3.986,3.987,3
20130801|2013-05-07 22:00,8,3.988,3.988,3.988,3.988,1
20130801|2013-05-07 23:30,8,3.988,3.988,3.988,3.988,1
20130801|2013-05-08 00:00,8,3.988,3.988,3.987,3.987,3
20130801|2013-05-08 00:30,8,3.981,3.981,3.981,3.981,2
20130801|2013-05-08 01:00,8,3.978,3.978,3.978,3.978,1
20130801|2013-05-08 01:30,8,3.979,3.98,3.978,3.978,4
20130801|2013-05-08 02:00,8,3.98,3.98,3.979,3.979,4
20130801|2013-05-08 02:30,8,3.981,3.983,3.979,3.979,26
20130801|2013-05-08 04:00,8,3.982,3.982,3.98,3.98,5
20130801|2013-05-08 05:00,8,3.985,3.985,3.985,3.985,3
20130801|2013-05-08 05:30,8,3.989,3.993,3.988,3.993,5
20130801|2013-05-08 06:00,8,4.006,4.01,4.005,4.009,4
20130801|2013-05-08 06:30,8,4.012,4.025,4.012,4.024,38
20130801|2013-05-08 07:00,8,4.032,4.037,4.028,4.033,9
20130801|2013-05-08 07:30,8,4.034,4.045,4.03,4.035,230
20130801|2013-05-08 08:00,8,4.038,4.053,4.028,4.05,481
20130801|2013-05-08 08:30,8,4.05,4.051,4.036,4.049,147
20130801|2013-05-08 09:00,8,4.044,4.046,4.027,4.027,218
20130801|2013-05-08 09:30,8,4.028,4.03,4.018,4.028,164
20130801|2013-05-08 10:00,8,4.024,4.044,4.021,4.042,57
20130801|2013-05-08 10:30,8,4.042,4.046,4.034,4.04,311
20130801|2013-05-08 11:00,8,4.038,4.039,4.028,4.029,75
20130801|2013-05-08 11:30,8,4.025,4.046,4.024,4.044,90
20130801|2013-05-08 12:00,8,4.042,4.045,4.032,4.037,64
20130801|2013-05-08 12:30,8,4.038,4.05,4.032,4.041,108
20130801|2013-05-08 13:00,8,4.044,4.065,4.042,4.056,244
20130801|2013-05-08 13:30,8,4.055,4.056,4.051,4.052,130
20130801|2013-05-08 14:00,8,4.054,4.06,4.054,4.06,34
20130801|2013-05-08 14:30,8,4.06,4.06,4.056,4.06,13
20130801|2013-05-08 15:00,8,4.059,4.061,4.056,4.058,18
20130801|2013-05-08 15:30,8,4.052,4.055,4.051,4.051,67
20130801|2013-05-08 16:00,8,4.051,4.052,4.051,4.052,16
20130801|2013-05-08 17:00,9,4.047,4.052,4.04,4.042,48
20130801|2013-05-08 17:30,9,4.037,4.037,4.037,4.037,13
20130801|2013-05-08 18:00,9,4.031,4.031,4.031,4.031,6
20130801|2013-05-08 18:30,9,4.033,4.038,4.033,4.036,60
20130801|2013-05-08 19:00,9,4.035,4.037,4.035,4.035,5
20130801|2013-05-08 19:30,9,4.024,4.024,4.024,4.024,3
20130801|2013-05-08 20:30,9,4.025,4.025,4.024,4.024,4
20130801|2013-05-08 21:00,9,4.024,4.024,4.024,4.024,8
20130801|2013-05-08 21:30,9,4.024,4.024,4.023,4.024,9
20130801|2013-05-08 22:00,9,4.024,4.024,4.024,4.024,11
20130801|2013-05-08 22:30,9,4.024,4.024,4.023,4.023,24
20130801|2013-05-08 23:00,9,4.023,4.023,4.023,4.023,7
20130801|2013-05-08 23:30,9,4.024,4.024,4.018,4.018,11
20130801|2013-05-09 00:00,9,4.008,4.011,4.007,4.011,17
20130801|2013-05-09 00:30,9,4.008,4.009,4.008,4.008,6
20130801|2013-05-09 01:00,9,4.004,4.004,4.003,4.004,68
20130801|2013-05-09 01:30,9,4.004,4.006,4.003,4.004,82
20130801|2013-05-09 02:00,9,4.004,4.006,4.001,4.002,124
20130801|2013-05-09 02:30,9,4.001,4.002,4.001,4.001,35
20130801|2013-05-09 03:30,9,4.01,4.01,4.01,4.01,2
20130801|2013-05-09 05:30,9,4.026,4.026,4.026,4.026,6
20130801|2013-05-09 06:00,9,4.029,4.029,4.019,4.02,27
20130801|2013-05-09 06:30,9,4.02,4.032,4.012,4.032,163
20130801|2013-05-09 07:00,9,4.037,4.037,4.02,4.02,31
20130801|2013-05-09 07:30,9,4.026,4.05,4.026,4.048,97
20130801|2013-05-09 08:00,9,4.037,4.043,4.029,4.04,188
20130801|2013-05-09 08:30,9,4.038,4.048,4.035,4.039,884
20130801|2013-05-09 09:00,9,4.039,4.04,4.01,4.01,699
20130801|2013-05-09 09:30,9,3.981,4.042,3.962,4.036,605
20130801|2013-05-09 10:00,9,4.036,4.07,4.036,4.058,196
20130801|2013-05-09 10:30,9,4.059,4.091,4.058,4.085,328
20130801|2013-05-09 11:00,9,4.09,4.098,4.06,4.063,2263
20130801|2013-05-09 11:30,9,4.064,4.07,4.059,4.065,64
20130801|2013-05-09 12:00,9,4.062,4.063,4.049,4.05,139
20130801|2013-05-09 12:30,9,4.054,4.073,4.053,4.073,166
20130801|2013-05-09 13:00,9,4.07,4.078,4.057,4.058,214
20130801|2013-05-09 13:30,9,4.057,4.057,4.05,4.053,35
20130801|2013-05-09 14:00,9,4.053,4.057,4.051,4.053,24
20130801|2013-05-09 14:30,9,4.055,4.056,4.053,4.053,23
20130801|2013-05-09 15:00,9,4.052,4.055,4.052,4.053,30
20130801|2013-05-09 15:30,9,4.049,4.049,4.048,4.048,18
20130801|2013-05-09 20:00,10,4.033,4.033,4.03,4.03,2
20130801|2013-05-09 20:30,10,4.029,4.031,4.028,4.028,3
20130801|2013-05-09 21:00,10,4.025,4.025,4.025,4.025,1
20130801|2013-05-09 22:00,10,4.031,4.034,4.031,4.034,3
20130801|2013-05-09 23:30,10,4.028,4.028,4.028,4.028,1
20130801|2013-05-10 01:00,10,4.021,4.022,4.019,4.019,4
20130801|2013-05-10 02:00,10,4.021,4.021,4.021,4.021,1
20130801|2013-05-10 02:30,10,4.021,4.021,4.021,4.021,1
20130801|2013-05-10 04:00,10,4.02,4.02,4.02,4.02,1
20130801|2013-05-10 04:30,10,4.025,4.025,4.025,4.025,1
20130801|2013-05-10 05:00,10,4.02,4.02,4.02,4.02,2
20130801|2013-05-10 05:30,10,4.026,4.027,4.026,4.027,2
20130801|2013-05-10 06:30,10,4.029,4.058,4.029,4.053,13
20130801|2013-05-10 07:00,10,4.056,4.063,4.053,4.06,43
20130801|2013-05-10 07:30,10,4.056,4.085,4.053,4.072,109
20130801|2013-05-10 08:00,10,4.072,4.076,4.041,4.049,478
20130801|2013-05-10 08:30,10,4.049,4.073,4.047,4.061,564
20130801|2013-05-10 09:00,10,4.06,4.071,4.052,4.059,410
20130801|2013-05-10 09:30,10,4.058,4.058,4.044,4.052,293
20130801|2013-05-10 10:00,10,4.05,4.05,4.032,4.04,116
20130801|2013-05-10 10:30,10,4.035,4.037,4.027,4.035,216
20130801|2013-05-10 11:00,10,4.026,4.028,4,4.003,260
20130801|2013-05-10 11:30,10,4.003,4.01,3.987,3.996,97
20130801|2013-05-10 12:00,10,3.996,4.011,3.991,3.992,296
20130801|2013-05-10 12:30,10,3.99,3.995,3.98,3.98,353
20130801|2013-05-10 13:00,10,3.983,3.996,3.979,3.98,639
20130801|2013-05-10 13:30,10,3.98,3.984,3.979,3.983,100
20130801|2013-05-10 14:00,10,3.982,3.983,3.981,3.982,21
20130801|2013-05-10 14:30,10,3.983,3.983,3.983,3.983,51
20130801|2013-05-10 15:00,10,3.983,3.988,3.983,3.984,4
20130801|2013-05-10 15:30,10,3.981,3.981,3.975,3.975,8
20130801|2013-05-12 17:00,13,3.974,3.974,3.967,3.972,252
20130801|2013-05-12 17:30,13,3.973,3.974,3.97,3.972,187
20130801|2013-05-12 18:00,13,3.972,3.972,3.972,3.972,10
20130801|2013-05-12 18:30,13,3.971,3.971,3.969,3.969,8
20130801|2013-05-12 19:00,13,3.969,3.969,3.968,3.969,3
20130801|2013-05-12 20:00,13,3.968,3.968,3.967,3.967,2
20130801|2013-05-12 20:30,13,3.965,3.965,3.962,3.962,3
20130801|2013-05-12 21:00,13,3.96,3.963,3.959,3.96,12
20130801|2013-05-12 21:30,13,3.959,3.961,3.959,3.961,3
20130801|2013-05-12 22:00,13,3.96,3.961,3.96,3.961,5
20130801|2013-05-12 22:30,13,3.961,3.962,3.96,3.96,25
20130801|2013-05-12 23:00,13,3.961,3.961,3.959,3.959,2
20130801|2013-05-12 23:30,13,3.96,3.961,3.96,3.96,4
20130801|2013-05-13 00:00,13,3.961,3.961,3.957,3.957,6
20130801|2013-05-13 00:30,13,3.959,3.965,3.959,3.965,12
20130801|2013-05-13 01:00,13,3.964,3.964,3.961,3.961,6
20130801|2013-05-13 01:30,13,3.956,3.969,3.956,3.969,39
20130801|2013-05-13 02:00,13,3.963,3.966,3.963,3.963,29
20130801|2013-05-13 02:30,13,3.962,3.962,3.958,3.958,18
20130801|2013-05-13 03:00,13,3.958,3.958,3.958,3.958,3
20130801|2013-05-13 03:30,13,3.968,3.968,3.968,3.968,4
20130801|2013-05-13 04:00,13,3.966,3.969,3.966,3.967,25
20130801|2013-05-13 04:30,13,3.967,3.97,3.964,3.969,27
20130801|2013-05-13 05:00,13,3.968,3.974,3.965,3.97,153
20130801|2013-05-13 05:30,13,3.971,3.978,3.971,3.978,15
20130801|2013-05-13 06:00,13,3.982,3.984,3.981,3.984,103
20130801|2013-05-13 06:30,13,3.983,3.993,3.981,3.993,350
20130801|2013-05-13 07:00,13,3.993,4.002,3.989,3.996,226
20130801|2013-05-13 07:30,13,3.996,4.017,3.992,4.008,194
20130801|2013-05-13 08:00,13,4.006,4.022,3.998,4.019,416
20130801|2013-05-13 08:30,13,4.019,4.04,4.01,4.04,756
20130801|2013-05-13 09:00,13,4.037,4.046,4.031,4.034,324
20130801|2013-05-13 09:30,13,4.033,4.038,4.027,4.035,75
20130801|2013-05-13 10:00,13,4.039,4.04,4.013,4.013,71
20130801|2013-05-13 10:30,13,4.012,4.032,4.01,4.023,93
20130801|2013-05-13 11:00,13,4.025,4.03,4.003,4.003,105
20130801|2013-05-13 11:30,13,4.005,4.017,4.003,4.012,163
20130801|2013-05-13 12:00,13,4.013,4.014,3.98,3.985,147
20130801|2013-05-13 12:30,13,3.986,3.998,3.98,3.985,114
20130801|2013-05-13 13:00,13,3.986,3.995,3.982,3.992,316
20130801|2013-05-13 13:30,13,3.994,4.006,3.988,4.001,52
20130801|2013-05-13 14:00,13,3.998,3.998,3.997,3.998,3
20130801|2013-05-13 14:30,13,3.997,4.002,3.996,3.996,22
20130801|2013-05-13 15:00,13,3.999,4.001,3.996,3.998,39
20130801|2013-05-13 15:30,13,3.995,3.997,3.992,3.995,34
20130801|2013-05-13 16:00,13,3.991,4.006,3.991,4.006,15
20130801|2013-05-13 17:00,14,3.99,3.99,3.99,3.99,1
20130801|2013-05-13 17:30,14,3.992,3.992,3.992,3.992,15
20130801|2013-05-13 19:00,14,4.009,4.009,4.009,4.009,20
20130801|2013-05-13 19:30,14,4.005,4.005,4.005,4.005,1
20130801|2013-05-13 23:30,14,4.001,4.001,4.001,4.001,1
20130801|2013-05-14 02:00,14,3.995,3.995,3.995,3.995,1
20130801|2013-05-14 02:30,14,3.996,3.996,3.995,3.995,4
20130801|2013-05-14 04:30,14,4,4.002,3.997,4.002,5
20130801|2013-05-14 05:00,14,4.008,4.008,4.008,4.008,2
20130801|2013-05-14 05:30,14,4.011,4.012,4.011,4.012,10
20130801|2013-05-14 06:30,14,4.002,4.027,4.002,4.027,53
20130801|2013-05-14 07:00,14,4.026,4.046,4.022,4.042,212
20130801|2013-05-14 07:30,14,4.036,4.041,4.033,4.04,276
20130801|2013-05-14 08:00,14,4.039,4.06,4.037,4.059,352
20130801|2013-05-14 08:30,14,4.064,4.075,4.056,4.058,443
20130801|2013-05-14 09:00,14,4.059,4.061,4.049,4.052,201
20130801|2013-05-14 09:30,14,4.053,4.072,4.048,4.054,245
20130801|2013-05-14 10:00,14,4.052,4.057,4.044,4.048,284
20130801|2013-05-14 10:30,14,4.048,4.056,4.045,4.052,144
20130801|2013-05-14 11:00,14,4.051,4.051,4.043,4.047,191
20130801|2013-05-14 11:30,14,4.052,4.061,4.052,4.056,212
20130801|2013-05-14 12:00,14,4.056,4.064,4.052,4.064,64
20130801|2013-05-14 12:30,14,4.063,4.07,4.054,4.067,112
20130801|2013-05-14 13:00,14,4.068,4.09,4.062,4.085,536
20130801|2013-05-14 13:30,14,4.082,4.082,4.075,4.08,58
20130801|2013-05-14 14:00,14,4.078,4.083,4.078,4.079,25
20130801|2013-05-14 14:30,14,4.077,4.082,4.077,4.081,53
20130801|2013-05-14 15:00,14,4.085,4.085,4.084,4.084,3
20130801|2013-05-14 15:30,14,4.082,4.088,4.081,4.088,7
20130801|2013-05-14 16:00,14,4.087,4.088,4.087,4.088,16
20130801|2013-05-14 17:00,15,4.085,4.085,4.085,4.085,1
20130801|2013-05-14 19:00,15,4.092,4.092,4.09,4.09,3
20130801|2013-05-14 19:30,15,4.093,4.093,4.093,4.093,2
20130801|2013-05-14 20:00,15,4.084,4.084,4.084,4.084,1
20130801|2013-05-14 22:30,15,4.077,4.077,4.077,4.077,1
20130801|2013-05-15 00:00,15,4.075,4.075,4.075,4.075,1
20130801|2013-05-15 01:30,15,4.083,4.083,4.083,4.083,1
20130801|2013-05-15 02:30,15,4.087,4.087,4.087,4.087,1
20130801|2013-05-15 03:00,15,4.093,4.094,4.093,4.094,2
20130801|2013-05-15 03:30,15,4.089,4.092,4.089,4.092,2
20130801|2013-05-15 04:00,15,4.093,4.109,4.091,4.091,5
20130801|2013-05-15 04:30,15,4.094,4.106,4.094,4.104,7
20130801|2013-05-15 05:00,15,4.106,4.107,4.103,4.103,6
20130801|2013-05-15 05:30,15,4.104,4.105,4.103,4.105,5
20130801|2013-05-15 06:00,15,4.105,4.105,4.104,4.104,2
20130801|2013-05-15 06:30,15,4.102,4.105,4.091,4.103,38
20130801|2013-05-15 07:00,15,4.108,4.119,4.106,4.109,199
20130801|2013-05-15 07:30,15,4.109,4.134,4.103,4.129,371
20130801|2013-05-15 08:00,15,4.121,4.138,4.118,4.133,297
20130801|2013-05-15 08:30,15,4.13,4.131,4.11,4.12,66
20130801|2013-05-15 09:00,15,4.12,4.128,4.111,4.115,213
20130801|2013-05-15 09:30,15,4.114,4.123,4.108,4.117,174
20130801|2013-05-15 10:00,15,4.116,4.124,4.107,4.124,247
20130801|2013-05-15 10:30,15,4.126,4.137,4.126,4.13,144
20130801|2013-05-15 11:00,15,4.133,4.136,4.128,4.134,253
20130801|2013-05-15 11:30,15,4.137,4.14,4.127,4.133,176
20130801|2013-05-15 12:00,15,4.138,4.138,4.115,4.125,173
20130801|2013-05-15 12:30,15,4.122,4.132,4.119,4.124,75
20130801|2013-05-15 13:00,15,4.129,4.136,4.124,4.132,227
20130801|2013-05-15 13:30,15,4.131,4.132,4.127,4.128,69
20130801|2013-05-15 14:00,15,4.128,4.134,4.128,4.134,41
20130801|2013-05-15 14:30,15,4.133,4.14,4.133,4.138,27
20130801|2013-05-15 15:00,15,4.14,4.14,4.131,4.131,45
20130801|2013-05-15 15:30,15,4.131,4.132,4.131,4.132,7
20130801|2013-05-15 17:00,16,4.2,4.2,4.141,4.152,68
20130801|2013-05-15 17:30,16,4.154,4.154,4.147,4.147,2
20130801|2013-05-15 18:00,16,4.149,4.151,4.149,4.151,3
20130801|2013-05-15 18:30,16,4.153,4.155,4.149,4.149,11
20130801|2013-05-15 22:30,16,4.136,4.136,4.136,4.136,4
20130801|2013-05-15 23:00,16,4.128,4.128,4.128,4.128,4
20130801|2013-05-15 23:30,16,4.123,4.123,4.123,4.123,1
20130801|2013-05-16 00:00,16,4.144,4.151,4.144,4.151,2
20130801|2013-05-16 00:30,16,4.153,4.154,4.153,4.154,2
20130801|2013-05-16 01:00,16,4.144,4.144,4.144,4.144,1
20130801|2013-05-16 01:30,16,4.144,4.144,4.144,4.144,1
20130801|2013-05-16 02:00,16,4.147,4.148,4.147,4.148,2
20130801|2013-05-16 05:00,16,4.148,4.148,4.147,4.147,8
20130801|2013-05-16 05:30,16,4.147,4.149,4.147,4.148,11
20130801|2013-05-16 06:00,16,4.126,4.133,4.126,4.129,40
20130801|2013-05-16 06:30,16,4.144,4.144,4.122,4.124,10
20130801|2013-05-16 07:00,16,4.124,4.134,4.117,4.134,135
20130801|2013-05-16 07:30,16,4.131,4.131,4.119,4.119,40
20130801|2013-05-16 08:00,16,4.12,4.121,4.097,4.103,355
20130801|2013-05-16 08:30,16,4.1,4.106,4.097,4.101,252
20130801|2013-05-16 09:00,16,4.099,4.099,4.071,4.072,429
20130801|2013-05-16 09:30,16,4.072,4.073,4.004,4.007,1047
20130801|2013-05-16 10:00,16,4.005,4.013,3.99,4.01,473
20130801|2013-05-16 10:30,16,4.012,4.014,3.995,4.007,342
20130801|2013-05-16 11:00,16,4.007,4.016,3.999,4.004,112
20130801|2013-05-16 11:30,16,4.005,4.008,3.984,3.99,165
20130801|2013-05-16 12:00,16,3.99,4.008,3.986,4.005,268
20130801|2013-05-16 12:30,16,4.005,4.012,3.994,3.998,349
20130801|2013-05-16 13:00,16,3.998,4.01,3.991,4.006,474
20130801|2013-05-16 13:30,16,4.007,4.012,4.005,4.01,42
20130801|2013-05-16 14:00,16,4.01,4.015,4.01,4.01,22
20130801|2013-05-16 14:30,16,4.009,4.013,4.009,4.013,3
20130801|2013-05-16 15:00,16,4.005,4.013,4.005,4.012,23
20130801|2013-05-16 15:30,16,4.007,4.007,4.003,4.003,9
20130801|2013-05-16 17:00,17,4.017,4.017,4.012,4.012,4
20130801|2013-05-16 17:30,17,4.018,4.018,4.018,4.018,1
20130801|2013-05-16 18:00,17,4.018,4.019,4.018,4.019,2
20130801|2013-05-16 18:30,17,4.014,4.014,4.014,4.014,4
20130801|2013-05-16 22:30,17,4.006,4.006,4.006,4.006,1
20130801|2013-05-17 00:30,17,4.014,4.014,4.014,4.014,3
20130801|2013-05-17 02:00,17,4.005,4.01,4.005,4.01,5
20130801|2013-05-17 02:30,17,4.011,4.011,4.011,4.011,1
20130801|2013-05-17 03:00,17,4.009,4.009,4.009,4.009,1
20130801|2013-05-17 04:00,17,4.008,4.01,4.008,4.01,9
20130801|2013-05-17 04:30,17,4.011,4.014,4.011,4.011,82
20130801|2013-05-17 05:00,17,3.999,3.999,3.991,3.991,3
20130801|2013-05-17 05:30,17,3.997,4.014,3.997,4.012,45
20130801|2013-05-17 06:00,17,4.014,4.016,4.014,4.016,7
20130801|2013-05-17 06:30,17,4.02,4.027,4.016,4.027,201
20130801|2013-05-17 07:00,17,4.02,4.046,4.02,4.04,349
20130801|2013-05-17 07:30,17,4.037,4.045,4.033,4.037,209
20130801|2013-05-17 08:00,17,4.037,4.037,4.006,4.007,375
20130801|2013-05-17 08:30,17,4.008,4.033,4.008,4.024,191
20130801|2013-05-17 09:00,17,4.025,4.043,4.019,4.037,167
20130801|2013-05-17 09:30,17,4.035,4.04,4.018,4.025,249
20130801|2013-05-17 10:00,17,4.026,4.032,4.019,4.026,363
20130801|2013-05-17 10:30,17,4.03,4.035,4.026,4.027,128
20130801|2013-05-17 11:00,17,4.026,4.034,4.025,4.026,142
20130801|2013-05-17 11:30,17,4.027,4.034,4.022,4.032,139
20130801|2013-05-17 12:00,17,4.032,4.062,4.032,4.06,133
20130801|2013-05-17 12:30,17,4.058,4.158,4.056,4.125,840
20130801|2013-05-17 13:00,17,4.127,4.133,4.106,4.131,1689
20130801|2013-05-17 13:30,17,4.129,4.129,4.124,4.124,50
20130801|2013-05-17 14:00,17,4.124,4.129,4.124,4.129,30
20130801|2013-05-17 14:30,17,4.124,4.125,4.124,4.125,17
20130801|2013-05-17 15:00,17,4.125,4.129,4.125,4.129,4
20130801|2013-05-17 15:30,17,4.127,4.127,4.127,4.127,2
20130801|2013-05-19 17:00,20,4.159,4.201,4.159,4.186,50
20130801|2013-05-19 17:30,20,4.193,4.198,4.193,4.198,2
20130801|2013-05-19 18:00,20,4.2,4.2,4.2,4.2,2
20130801|2013-05-19 18:30,20,4.188,4.188,4.182,4.182,21
20130801|2013-05-19 19:00,20,4.183,4.183,4.183,4.183,5
20130801|2013-05-19 19:30,20,4.182,4.184,4.182,4.184,7
20130801|2013-05-19 20:30,20,4.191,4.191,4.186,4.186,2
20130801|2013-05-19 21:00,20,4.178,4.178,4.177,4.177,2
20130801|2013-05-19 22:30,20,4.179,4.18,4.179,4.18,5
20130801|2013-05-19 23:00,20,4.18,4.18,4.18,4.18,1
20130801|2013-05-19 23:30,20,4.192,4.192,4.19,4.19,2
20130801|2013-05-20 00:00,20,4.19,4.19,4.19,4.19,1
20130801|2013-05-20 00:30,20,4.196,4.197,4.196,4.197,2
20130801|2013-05-20 01:00,20,4.189,4.189,4.189,4.189,1
20130801|2013-05-20 01:30,20,4.192,4.197,4.192,4.197,7
20130801|2013-05-20 02:00,20,4.198,4.202,4.198,4.202,5
20130801|2013-05-20 03:00,20,4.202,4.203,4.202,4.203,7
20130801|2013-05-20 04:00,20,4.205,4.216,4.205,4.216,12
20130801|2013-05-20 04:30,20,4.222,4.222,4.221,4.222,20
20130801|2013-05-20 05:00,20,4.217,4.217,4.217,4.217,4
20130801|2013-05-20 05:30,20,4.218,4.218,4.172,4.175,26
20130801|2013-05-20 06:00,20,4.178,4.185,4.178,4.185,9
20130801|2013-05-20 06:30,20,4.174,4.212,4.17,4.209,74
20130801|2013-05-20 07:00,20,4.208,4.208,4.184,4.193,55
20130801|2013-05-20 07:30,20,4.197,4.212,4.188,4.197,183
20130801|2013-05-20 08:00,20,4.194,4.229,4.191,4.214,235
20130801|2013-05-20 08:30,20,4.214,4.214,4.196,4.207,184
20130801|2013-05-20 09:00,20,4.208,4.211,4.19,4.204,269
20130801|2013-05-20 09:30,20,4.203,4.215,4.197,4.207,122
20130801|2013-05-20 10:00,20,4.207,4.211,4.197,4.211,246
20130801|2013-05-20 10:30,20,4.211,4.216,4.2,4.201,265
20130801|2013-05-20 11:00,20,4.201,4.21,4.198,4.206,107
20130801|2013-05-20 11:30,20,4.211,4.214,4.202,4.206,116
20130801|2013-05-20 12:00,20,4.207,4.211,4.198,4.208,200
20130801|2013-05-20 12:30,20,4.21,4.21,4.175,4.184,251
20130801|2013-05-20 13:00,20,4.184,4.188,4.139,4.165,383
20130801|2013-05-20 13:30,20,4.165,4.171,4.159,4.17,46
20130801|2013-05-20 14:00,20,4.164,4.165,4.161,4.162,6
20130801|2013-05-20 14:30,20,4.158,4.158,4.157,4.157,6
20130801|2013-05-20 15:00,20,4.16,4.166,4.16,4.166,10
20130801|2013-05-20 15:30,20,4.163,4.163,4.155,4.155,10
20130801|2013-05-20 18:30,21,4.169,4.169,4.169,4.169,1
20130801|2013-05-20 22:00,21,4.177,4.177,4.177,4.177,1
20130801|2013-05-20 22:30,21,4.177,4.177,4.177,4.177,1
20130801|2013-05-20 23:30,21,4.178,4.178,4.178,4.178,3
20130801|2013-05-21 00:00,21,4.178,4.179,4.178,4.178,3
20130801|2013-05-21 00:30,21,4.16,4.16,4.158,4.158,2
20130801|2013-05-21 01:00,21,4.156,4.156,4.156,4.156,1
20130801|2013-05-21 04:00,21,4.158,4.16,4.157,4.157,10
20130801|2013-05-21 04:30,21,4.165,4.167,4.165,4.167,3
20130801|2013-05-21 05:00,21,4.173,4.197,4.17,4.197,6
20130801|2013-05-21 05:30,21,4.186,4.186,4.186,4.186,2
20130801|2013-05-21 06:00,21,4.192,4.199,4.191,4.193,11
20130801|2013-05-21 06:30,21,4.203,4.214,4.198,4.214,63
20130801|2013-05-21 07:00,21,4.21,4.244,4.21,4.227,237
20130801|2013-05-21 07:30,21,4.23,4.232,4.219,4.219,70
20130801|2013-05-21 08:00,21,4.223,4.238,4.222,4.229,170
20130801|2013-05-21 08:30,21,4.229,4.242,4.226,4.236,272
20130801|2013-05-21 09:00,21,4.24,4.254,4.237,4.244,290
20130801|2013-05-21 09:30,21,4.246,4.248,4.24,4.243,145
20130801|2013-05-21 10:00,21,4.244,4.244,4.232,4.239,207
20130801|2013-05-21 10:30,21,4.24,4.242,4.222,4.227,215
20130801|2013-05-21 11:00,21,4.229,4.239,4.225,4.238,85
20130801|2013-05-21 11:30,21,4.238,4.262,4.236,4.26,322
20130801|2013-05-21 12:00,21,4.263,4.265,4.251,4.257,321
20130801|2013-05-21 12:30,21,4.259,4.273,4.255,4.269,191
20130801|2013-05-21 13:00,21,4.271,4.275,4.253,4.26,140
20130801|2013-05-21 13:30,21,4.259,4.259,4.257,4.257,36
20130801|2013-05-21 14:30,21,4.256,4.26,4.256,4.26,32
20130801|2013-05-21 15:00,21,4.259,4.26,4.256,4.256,14
20130801|2013-05-21 15:30,21,4.255,4.264,4.255,4.259,264
20130801|2013-05-21 16:00,21,4.258,4.259,4.257,4.258,26
20130801|2013-05-21 17:00,22,4.256,4.267,4.256,4.267,92
20130801|2013-05-21 17:30,22,4.266,4.266,4.266,4.266,12
20130801|2013-05-21 18:00,22,4.264,4.266,4.264,4.265,17
20130801|2013-05-21 18:30,22,4.265,4.265,4.265,4.265,4
20130801|2013-05-21 19:30,22,4.262,4.262,4.261,4.261,3
20130801|2013-05-21 20:00,22,4.26,4.26,4.26,4.26,1
20130801|2013-05-21 21:30,22,4.263,4.263,4.263,4.263,1
20130801|2013-05-21 22:00,22,4.263,4.263,4.263,4.263,1
20130801|2013-05-21 22:30,22,4.265,4.265,4.265,4.265,4
20130801|2013-05-21 23:00,22,4.264,4.264,4.264,4.264,2
20130801|2013-05-21 23:30,22,4.263,4.266,4.262,4.265,12
20130801|2013-05-22 00:00,22,4.265,4.28,4.265,4.28,22
20130801|2013-05-22 00:30,22,4.28,4.292,4.28,4.292,36
20130801|2013-05-22 01:00,22,4.293,4.293,4.29,4.292,41
20130801|2013-05-22 01:30,22,4.29,4.291,4.286,4.291,63
20130801|2013-05-22 02:00,22,4.291,4.293,4.285,4.292,55
20130801|2013-05-22 02:30,22,4.286,4.29,4.286,4.289,18
20130801|2013-05-22 03:00,22,4.288,4.289,4.282,4.284,14
20130801|2013-05-22 03:30,22,4.284,4.293,4.284,4.289,12
20130801|2013-05-22 04:00,22,4.288,4.294,4.288,4.292,73
20130801|2013-05-22 04:30,22,4.291,4.292,4.29,4.29,23
20130801|2013-05-22 05:00,22,4.288,4.294,4.286,4.294,46
20130801|2013-05-22 05:30,22,4.283,4.287,4.26,4.26,104
20130801|2013-05-22 06:00,22,4.266,4.271,4.252,4.257,21
20130801|2013-05-22 06:30,22,4.256,4.257,4.242,4.244,22
20130801|2013-05-22 07:00,22,4.246,4.25,4.237,4.244,81
20130801|2013-05-22 07:30,22,4.252,4.262,4.245,4.249,112
20130801|2013-05-22 08:00,22,4.249,4.249,4.23,4.241,307
20130801|2013-05-22 08:30,22,4.244,4.247,4.227,4.238,201
20130801|2013-05-22 09:00,22,4.245,4.25,4.242,4.247,75
20130801|2013-05-22 09:30,22,4.222,4.234,4.22,4.229,188
20130801|2013-05-22 10:00,22,4.234,4.251,4.234,4.251,106
20130801|2013-05-22 10:30,22,4.252,4.259,4.243,4.249,81
20130801|2013-05-22 11:00,22,4.248,4.248,4.23,4.237,72
20130801|2013-05-22 11:30,22,4.238,4.251,4.236,4.251,176
20130801|2013-05-22 12:00,22,4.25,4.258,4.247,4.252,423
20130801|2013-05-22 12:30,22,4.252,4.256,4.244,4.255,213
20130801|2013-05-22 13:00,22,4.25,4.255,4.243,4.253,195
20130801|2013-05-22 13:30,22,4.251,4.253,4.248,4.252,77
20130801|2013-05-22 14:00,22,4.254,4.256,4.251,4.251,44
20130801|2013-05-22 14:30,22,4.248,4.248,4.247,4.247,5
20130801|2013-05-22 15:00,22,4.249,4.249,4.248,4.249,9
20130801|2013-05-22 15:30,22,4.25,4.252,4.246,4.251,258
20130801|2013-05-22 16:00,22,4.251,4.253,4.251,4.251,19
20130801|2013-05-22 17:00,23,4.25,4.258,4.247,4.258,52
20130801|2013-05-22 17:30,23,4.259,4.259,4.258,4.258,4
20130801|2013-05-22 18:00,23,4.257,4.263,4.255,4.263,14
20130801|2013-05-22 18:30,23,4.261,4.265,4.256,4.261,74
20130801|2013-05-22 19:00,23,4.263,4.269,4.262,4.269,16
20130801|2013-05-22 19:30,23,4.267,4.27,4.267,4.27,15
20130801|2013-05-22 20:00,23,4.267,4.269,4.266,4.269,10
20130801|2013-05-22 20:30,23,4.269,4.271,4.266,4.268,33
20130801|2013-05-22 21:00,23,4.267,4.272,4.266,4.272,13
20130801|2013-05-22 21:30,23,4.271,4.273,4.27,4.27,4
20130801|2013-05-22 22:00,23,4.273,4.273,4.271,4.273,8
20130801|2013-05-22 22:30,23,4.274,4.276,4.273,4.273,20
20130801|2013-05-22 23:00,23,4.275,4.279,4.274,4.279,98
20130801|2013-05-22 23:30,23,4.275,4.282,4.275,4.281,40
20130801|2013-05-23 00:00,23,4.282,4.282,4.277,4.278,22
20130801|2013-05-23 00:30,23,4.278,4.281,4.278,4.278,18
20130801|2013-05-23 01:00,23,4.274,4.275,4.272,4.275,27
20130801|2013-05-23 01:30,23,4.282,4.29,4.281,4.289,117
20130801|2013-05-23 02:00,23,4.289,4.292,4.288,4.29,101
20130801|2013-05-23 02:30,23,4.293,4.293,4.287,4.291,74
20130801|2013-05-23 03:00,23,4.29,4.291,4.279,4.279,104
20130801|2013-05-23 03:30,23,4.284,4.285,4.275,4.284,64
20130801|2013-05-23 04:00,23,4.277,4.277,4.237,4.237,20
20130801|2013-05-23 04:30,23,4.24,4.24,4.234,4.234,3
20130801|2013-05-23 05:00,23,4.238,4.247,4.238,4.242,8
20130801|2013-05-23 05:30,23,4.24,4.243,4.238,4.239,6
20130801|2013-05-23 06:00,23,4.247,4.247,4.247,4.247,1
20130801|2013-05-23 06:30,23,4.244,4.249,4.24,4.244,19
20130801|2013-05-23 07:00,23,4.25,4.252,4.24,4.245,43
20130801|2013-05-23 07:30,23,4.244,4.256,4.243,4.256,222
20130801|2013-05-23 08:00,23,4.254,4.255,4.232,4.232,348
20130801|2013-05-23 08:30,23,4.233,4.236,4.224,4.231,264
20130801|2013-05-23 09:00,23,4.232,4.28,4.231,4.254,189
20130801|2013-05-23 09:30,23,4.265,4.307,4.255,4.266,918
20130801|2013-05-23 10:00,23,4.265,4.272,4.251,4.27,173
20130801|2013-05-23 10:30,23,4.271,4.282,4.265,4.271,127
20130801|2013-05-23 11:00,23,4.268,4.287,4.268,4.28,203
20130801|2013-05-23 11:30,23,4.281,4.301,4.279,4.301,306
20130801|2013-05-23 12:00,23,4.3,4.31,4.292,4.301,498
20130801|2013-05-23 12:30,23,4.3,4.314,4.299,4.311,394
20130801|2013-05-23 13:00,23,4.312,4.33,4.309,4.32,639
20130801|2013-05-23 13:30,23,4.319,4.323,4.315,4.32,203
20130801|2013-05-23 14:00,23,4.32,4.326,4.318,4.325,224
20130801|2013-05-23 14:30,23,4.323,4.323,4.317,4.317,57
20130801|2013-05-23 15:00,23,4.317,4.317,4.316,4.317,33
20130801|2013-05-23 15:30,23,4.316,4.326,4.316,4.324,140
20130801|2013-05-23 16:00,23,4.325,4.327,4.324,4.327,110
20130801|2013-05-23 17:00,24,4.326,4.333,4.326,4.331,126
20130801|2013-05-23 17:30,24,4.331,4.333,4.33,4.331,81
20130801|2013-05-23 18:00,24,4.33,4.336,4.33,4.336,38
20130801|2013-05-23 18:30,24,4.336,4.34,4.334,4.336,25
20130801|2013-05-23 19:00,24,4.338,4.338,4.337,4.337,13
20130801|2013-05-23 19:30,24,4.345,4.346,4.343,4.344,30
20130801|2013-05-23 20:00,24,4.343,4.346,4.343,4.346,10
20130801|2013-05-23 20:30,24,4.345,4.345,4.343,4.343,9
20130801|2013-05-23 21:00,24,4.341,4.345,4.341,4.344,20
20130801|2013-05-23 21:30,24,4.346,4.347,4.345,4.346,5
20130801|2013-05-23 22:00,24,4.343,4.348,4.343,4.344,21
20130801|2013-05-23 22:30,24,4.344,4.345,4.341,4.345,9
20130801|2013-05-23 23:00,24,4.341,4.348,4.34,4.348,40
20130801|2013-05-23 23:30,24,4.345,4.346,4.341,4.344,46
20130801|2013-05-24 00:00,24,4.343,4.345,4.343,4.344,14
20130801|2013-05-24 00:30,24,4.347,4.348,4.346,4.348,10
20130801|2013-05-24 01:00,24,4.347,4.347,4.347,4.347,1
20130801|2013-05-24 01:30,24,4.345,4.352,4.345,4.352,13
20130801|2013-05-24 02:00,24,4.349,4.354,4.349,4.354,109
20130801|2013-05-24 02:30,24,4.351,4.356,4.351,4.353,56
20130801|2013-05-24 03:00,24,4.354,4.359,4.354,4.359,46
20130801|2013-05-24 03:30,24,4.359,4.36,4.358,4.359,40
20130801|2013-05-24 04:00,24,4.358,4.358,4.354,4.356,37
20130801|2013-05-24 04:30,24,4.353,4.354,4.339,4.339,103
20130801|2013-05-24 05:00,24,4.34,4.346,4.34,4.344,88
20130801|2013-05-24 05:30,24,4.334,4.334,4.319,4.319,6
20130801|2013-05-24 06:00,24,4.317,4.317,4.309,4.309,30
20130801|2013-05-24 06:30,24,4.312,4.315,4.302,4.305,387
20130801|2013-05-24 07:00,24,4.305,4.31,4.291,4.3,405
20130801|2013-05-24 07:30,24,4.3,4.3,4.281,4.286,238
20130801|2013-05-24 08:00,24,4.286,4.303,4.282,4.301,456
20130801|2013-05-24 08:30,24,4.302,4.304,4.29,4.291,229
20130801|2013-05-24 09:00,24,4.29,4.292,4.284,4.286,156
20130801|2013-05-24 09:30,24,4.287,4.299,4.287,4.296,163
20130801|2013-05-24 10:00,24,4.298,4.303,4.293,4.293,161
20130801|2013-05-24 10:30,24,4.293,4.301,4.29,4.3,119
20130801|2013-05-24 11:00,24,4.298,4.299,4.292,4.296,62
20130801|2013-05-24 11:30,24,4.296,4.309,4.295,4.306,239
20130801|2013-05-24 12:00,24,4.302,4.307,4.298,4.302,354
20130801|2013-05-24 12:30,24,4.302,4.305,4.292,4.298,309
20130801|2013-05-24 13:00,24,4.296,4.305,4.289,4.303,365
20130801|2013-05-24 13:30,24,4.304,4.305,4.295,4.305,293
20130801|2013-05-24 14:00,24,4.3,4.303,4.297,4.297,25
20130801|2013-05-24 14:30,24,4.297,4.301,4.297,4.301,23
20130801|2013-05-24 15:00,24,4.301,4.301,4.296,4.296,3
20130801|2013-05-24 15:30,24,4.295,4.298,4.295,4.298,3
20130801|2013-05-26 17:00,28,4.282,4.283,4.27,4.274,41
20130801|2013-05-26 18:00,28,4.274,4.274,4.274,4.274,1
20130801|2013-05-26 18:30,28,4.272,4.272,4.272,4.272,1
20130801|2013-05-26 20:00,28,4.274,4.274,4.274,4.274,1
20130801|2013-05-26 21:00,28,4.274,4.274,4.274,4.274,1
20130801|2013-05-26 21:30,28,4.272,4.272,4.272,4.272,1
20130801|2013-05-26 23:30,28,4.28,4.28,4.275,4.276,20
20130801|2013-05-27 00:00,28,4.275,4.28,4.275,4.279,65
20130801|2013-05-27 00:30,28,4.28,4.282,4.28,4.282,30
20130801|2013-05-27 01:00,28,4.281,4.282,4.281,4.282,2
20130801|2013-05-27 01:30,28,4.284,4.309,4.284,4.304,8
20130801|2013-05-27 02:00,28,4.307,4.309,4.307,4.307,3
20130801|2013-05-27 02:30,28,4.307,4.307,4.301,4.301,3
20130801|2013-05-27 03:30,28,4.298,4.301,4.298,4.301,9
20130801|2013-05-27 04:00,28,4.299,4.302,4.299,4.302,19
20130801|2013-05-27 04:30,28,4.301,4.301,4.301,4.301,1
20130801|2013-05-27 05:00,28,4.3,4.302,4.3,4.302,2
20130801|2013-05-27 05:30,28,4.304,4.304,4.303,4.304,45
20130801|2013-05-27 06:00,28,4.304,4.313,4.304,4.313,18
20130801|2013-05-27 06:30,28,4.309,4.311,4.309,4.311,5
20130801|2013-05-27 07:00,28,4.308,4.315,4.306,4.314,14
20130801|2013-05-27 07:30,28,4.315,4.337,4.315,4.337,23
20130801|2013-05-27 08:00,28,4.344,4.364,4.344,4.362,117
20130801|2013-05-27 08:30,28,4.359,4.377,4.359,4.367,318
20130801|2013-05-27 09:00,28,4.369,4.369,4.366,4.368,234
20130801|2013-05-27 09:30,28,4.369,4.373,4.368,4.368,125
20130801|2013-05-27 10:00,28,4.368,4.369,4.366,4.368,26
20130801|2013-05-27 10:30,28,4.368,4.368,4.367,4.367,15
20130801|2013-05-27 11:00,28,4.367,4.368,4.366,4.367,157
20130801|2013-05-27 11:30,28,4.367,4.367,4.358,4.358,332
20130801|2013-05-27 12:00,28,4.356,4.356,4.353,4.355,8
20130801|2013-05-27 17:30,28,4.346,4.346,4.332,4.335,4
20130801|2013-05-27 18:30,28,4.33,4.33,4.33,4.33,1
20130801|2013-05-27 19:00,28,4.332,4.332,4.331,4.331,3
20130801|2013-05-27 19:30,28,4.326,4.326,4.326,4.326,2
20130801|2013-05-27 20:00,28,4.32,4.32,4.32,4.32,2
20130801|2013-05-27 21:00,28,4.329,4.329,4.329,4.329,1
20130801|2013-05-27 23:00,28,4.329,4.329,4.329,4.329,1
20130801|2013-05-27 23:30,28,4.332,4.332,4.332,4.332,2
20130801|2013-05-28 00:00,28,4.337,4.338,4.337,4.337,3
20130801|2013-05-28 00:30,28,4.339,4.339,4.334,4.334,5
20130801|2013-05-28 01:00,28,4.336,4.336,4.336,4.336,1
20130801|2013-05-28 01:30,28,4.33,4.33,4.33,4.33,2
20130801|2013-05-28 02:00,28,4.327,4.327,4.327,4.327,1
20130801|2013-05-28 02:30,28,4.328,4.328,4.324,4.324,4
20130801|2013-05-28 03:00,28,4.325,4.325,4.31,4.312,19
20130801|2013-05-28 03:30,28,4.313,4.316,4.31,4.31,6
20130801|2013-05-28 04:00,28,4.31,4.316,4.31,4.316,3
20130801|2013-05-28 04:30,28,4.315,4.315,4.315,4.315,1
20130801|2013-05-28 05:00,28,4.315,4.321,4.315,4.321,4
20130801|2013-05-28 05:30,28,4.306,4.306,4.292,4.292,15
20130801|2013-05-28 06:00,28,4.291,4.291,4.279,4.279,25
20130801|2013-05-28 06:30,28,4.277,4.302,4.277,4.297,351
20130801|2013-05-28 07:00,28,4.295,4.295,4.254,4.275,233
20130801|2013-05-28 07:30,28,4.277,4.277,4.227,4.231,328
20130801|2013-05-28 08:00,28,4.231,4.231,4.191,4.224,1857
20130801|2013-05-28 08:30,28,4.225,4.227,4.212,4.219,522
20130801|2013-05-28 09:00,28,4.217,4.245,4.217,4.234,731
20130801|2013-05-28 09:30,28,4.234,4.24,4.22,4.238,426
20130801|2013-05-28 10:00,28,4.239,4.247,4.233,4.241,362
20130801|2013-05-28 10:30,28,4.238,4.248,4.235,4.239,332
20130801|2013-05-28 11:00,28,4.239,4.27,4.233,4.266,624
20130801|2013-05-28 11:30,28,4.267,4.274,4.265,4.271,582
20130801|2013-05-28 12:00,28,4.272,4.275,4.265,4.267,742
20130801|2013-05-28 12:30,28,4.268,4.27,4.224,4.239,957
20130801|2013-05-28 13:00,28,4.239,4.249,4.235,4.24,721
20130801|2013-05-28 13:30,28,4.24,4.241,4.237,4.238,169
20130801|2013-05-28 14:00,28,4.238,4.238,4.226,4.227,987
20130801|2013-05-28 14:30,28,4.228,4.234,4.228,4.233,744
20130801|2013-05-28 15:00,28,4.235,4.235,4.229,4.232,95
20130801|2013-05-28 15:30,28,4.233,4.235,4.229,4.233,54
20130801|2013-05-28 18:00,29,4.231,4.231,4.231,4.231,1
20130801|2013-05-28 18:30,29,4.228,4.234,4.225,4.228,14
20130801|2013-05-28 19:00,29,4.232,4.233,4.232,4.233,7
20130801|2013-05-28 19:30,29,4.233,4.233,4.233,4.233,1
20130801|2013-05-28 20:30,29,4.232,4.234,4.232,4.234,5
20130801|2013-05-28 21:00,29,4.233,4.233,4.233,4.233,1
20130801|2013-05-28 21:30,29,4.233,4.233,4.222,4.231,49
20130801|2013-05-28 22:00,29,4.234,4.234,4.234,4.234,2
20130801|2013-05-28 22:30,29,4.233,4.235,4.233,4.235,19
20130801|2013-05-28 23:00,29,4.235,4.235,4.235,4.235,1
20130801|2013-05-28 23:30,29,4.237,4.24,4.232,4.234,42
20130801|2013-05-29 00:30,29,4.229,4.229,4.225,4.227,4
20130801|2013-05-29 01:00,29,4.223,4.223,4.223,4.223,1
20130801|2013-05-29 01:30,29,4.221,4.223,4.22,4.22,11
20130801|2013-05-29 02:00,29,4.221,4.226,4.221,4.226,4
20130801|2013-05-29 02:30,29,4.226,4.226,4.226,4.226,6
20130801|2013-05-29 03:00,29,4.228,4.232,4.228,4.232,11
20130801|2013-05-29 03:30,29,4.231,4.231,4.23,4.23,2
20130801|2013-05-29 04:00,29,4.223,4.228,4.223,4.228,33
20130801|2013-05-29 04:30,29,4.227,4.228,4.221,4.226,23
20130801|2013-05-29 05:00,29,4.223,4.223,4.214,4.216,131
20130801|2013-05-29 05:30,29,4.216,4.23,4.216,4.223,44
20130801|2013-05-29 06:00,29,4.222,4.228,4.222,4.228,12
20130801|2013-05-29 06:30,29,4.232,4.248,4.232,4.245,121
20130801|2013-05-29 07:00,29,4.246,4.249,4.222,4.226,189
20130801|2013-05-29 07:30,29,4.221,4.242,4.221,4.238,397
20130801|2013-05-29 08:00,29,4.238,4.243,4.176,4.192,1956
20130801|2013-05-29 08:30,29,4.191,4.198,4.186,4.191,1117
20130801|2013-05-29 09:00,29,4.189,4.199,4.164,4.169,980
20130801|2013-05-29 09:30,29,4.17,4.184,4.167,4.184,250
20130801|2013-05-29 10:00,29,4.183,4.191,4.178,4.181,207
20130801|2013-05-29 10:30,29,4.181,4.183,4.174,4.176,114
20130801|2013-05-29 11:00,29,4.174,4.177,4.144,4.151,1190
20130801|2013-05-29 11:30,29,4.153,4.169,4.14,4.167,1287
20130801|2013-05-29 12:00,29,4.165,4.17,4.155,4.165,256
20130801|2013-05-29 12:30,29,4.164,4.18,4.161,4.174,368
20130801|2013-05-29 13:00,29,4.172,4.212,4.172,4.198,1379
20130801|2013-05-29 13:30,29,4.198,4.202,4.195,4.197,140
20130801|2013-05-29 14:00,29,4.197,4.198,4.195,4.197,70
20130801|2013-05-29 14:30,29,4.195,4.197,4.19,4.19,23
20130801|2013-05-29 15:00,29,4.19,4.191,4.187,4.189,31
20130801|2013-05-29 15:30,29,4.192,4.196,4.192,4.193,25
20130801|2013-05-29 16:00,29,4.196,4.201,4.196,4.201,12
20130801|2013-05-29 17:00,30,4.194,4.2,4.194,4.2,2
20130801|2013-05-29 18:00,30,4.196,4.196,4.196,4.196,1
20130801|2013-05-29 18:30,30,4.192,4.194,4.192,4.194,2
20130801|2013-05-29 19:00,30,4.186,4.19,4.186,4.19,2
20130801|2013-05-29 19:30,30,4.189,4.189,4.189,4.189,1
20130801|2013-05-29 22:30,30,4.191,4.191,4.191,4.191,1
20130801|2013-05-29 23:00,30,4.194,4.194,4.194,4.194,1
20130801|2013-05-29 23:30,30,4.198,4.201,4.198,4.2,6
20130801|2013-05-30 00:30,30,4.198,4.198,4.198,4.198,2
20130801|2013-05-30 01:30,30,4.191,4.194,4.191,4.194,4
20130801|2013-05-30 02:00,30,4.182,4.182,4.177,4.177,5
20130801|2013-05-30 02:30,30,4.173,4.184,4.173,4.184,4
20130801|2013-05-30 04:00,30,4.181,4.19,4.181,4.19,6
20130801|2013-05-30 05:00,30,4.185,4.201,4.185,4.199,21
20130801|2013-05-30 05:30,30,4.198,4.198,4.192,4.192,6
20130801|2013-05-30 06:00,30,4.191,4.192,4.185,4.187,8
20130801|2013-05-30 06:30,30,4.182,4.204,4.181,4.201,25
20130801|2013-05-30 07:00,30,4.191,4.193,4.169,4.183,297
20130801|2013-05-30 07:30,30,4.184,4.184,4.159,4.164,259
20130801|2013-05-30 08:00,30,4.163,4.171,4.149,4.15,588
20130801|2013-05-30 08:30,30,4.153,4.161,4.143,4.157,751
20130801|2013-05-30 09:00,30,4.156,4.184,4.143,4.182,411
20130801|2013-05-30 09:30,30,4.18,4.18,4.096,4.115,1601
20130801|2013-05-30 10:00,30,4.113,4.115,4.076,4.083,1145
20130801|2013-05-30 10:30,30,4.083,4.089,4.079,4.083,496
20130801|2013-05-30 11:00,30,4.083,4.083,4.06,4.071,2280
20130801|2013-05-30 11:30,30,4.071,4.083,4.067,4.071,1082
20130801|2013-05-30 12:00,30,4.07,4.075,4.066,4.068,542
20130801|2013-05-30 12:30,30,4.066,4.07,4.039,4.042,877
20130801|2013-05-30 13:00,30,4.042,4.051,4.031,4.04,1866
20130801|2013-05-30 13:30,30,4.042,4.045,4.041,4.045,233
20130801|2013-05-30 14:00,30,4.044,4.049,4.043,4.045,154
20130801|2013-05-30 14:30,30,4.044,4.052,4.044,4.051,83
20130801|2013-05-30 15:00,30,4.051,4.057,4.05,4.057,124
20130801|2013-05-30 15:30,30,4.057,4.057,4.049,4.049,35
20130801|2013-05-30 16:00,30,4.049,4.049,4.043,4.047,10
20130801|2013-05-30 17:00,31,4.043,4.046,4.042,4.043,21
20130801|2013-05-30 17:30,31,4.042,4.044,4.042,4.044,3
20130801|2013-05-30 18:30,31,4.038,4.038,4.036,4.036,3
20130801|2013-05-30 19:00,31,4.036,4.04,4.036,4.04,59
20130801|2013-05-30 19:30,31,4.041,4.041,4.037,4.037,44
20130801|2013-05-30 20:00,31,4.036,4.037,4.035,4.035,33
20130801|2013-05-30 20:30,31,4.035,4.036,4.035,4.036,2
20130801|2013-05-30 21:00,31,4.037,4.037,4.034,4.034,16
20130801|2013-05-30 21:30,31,4.036,4.037,4.034,4.035,20
20130801|2013-05-30 22:00,31,4.038,4.038,4.034,4.034,38
20130801|2013-05-30 22:30,31,4.032,4.033,4.032,4.033,8
20130801|2013-05-30 23:00,31,4.034,4.034,4.034,4.034,1
20130801|2013-05-30 23:30,31,4.04,4.042,4.04,4.042,2
20130801|2013-05-31 00:00,31,4.038,4.038,4.034,4.034,3
20130801|2013-05-31 02:00,31,4.038,4.038,4.036,4.036,5
20130801|2013-05-31 02:30,31,4.035,4.045,4.031,4.043,31
20130801|2013-05-31 03:00,31,4.048,4.052,4.048,4.052,3
20130801|2013-05-31 03:30,31,4.052,4.052,4.043,4.046,5
20130801|2013-05-31 04:00,31,4.04,4.04,4.037,4.037,12
20130801|2013-05-31 04:30,31,4.037,4.046,4.037,4.046,24
20130801|2013-05-31 05:00,31,4.046,4.06,4.046,4.059,58
20130801|2013-05-31 05:30,31,4.06,4.06,4.054,4.058,7
20130801|2013-05-31 06:00,31,4.049,4.049,4.03,4.037,176
20130801|2013-05-31 06:30,31,4.038,4.06,4.03,4.06,186
20130801|2013-05-31 07:00,31,4.06,4.068,4.05,4.064,221
20130801|2013-05-31 07:30,31,4.064,4.083,4.064,4.081,828
20130801|2013-05-31 08:00,31,4.081,4.082,4.031,4.051,2145
20130801|2013-05-31 08:30,31,4.052,4.056,4.036,4.036,918
20130801|2013-05-31 09:00,31,4.037,4.044,4.018,4.039,1013
20130801|2013-05-31 09:30,31,4.042,4.046,4.024,4.033,579
20130801|2013-05-31 10:00,31,4.032,4.034,4.022,4.029,535
20130801|2013-05-31 10:30,31,4.026,4.049,4.025,4.049,448
20130801|2013-05-31 11:00,31,4.048,4.073,4.048,4.061,989
20130801|2013-05-31 11:30,31,4.061,4.066,4.047,4.063,589
20130801|2013-05-31 12:00,31,4.063,4.063,4.021,4.028,988
20130801|2013-05-31 12:30,31,4.028,4.034,4.022,4.024,336
20130801|2013-05-31 13:00,31,4.026,4.026,4.001,4.004,2303
20130801|2013-05-31 13:30,31,4.003,4.011,4.002,4.005,330
20130801|2013-05-31 14:00,31,4.007,4.014,4.007,4.01,78
20130801|2013-05-31 14:30,31,4.011,4.012,4.007,4.01,95
20130801|2013-05-31 15:00,31,4.009,4.01,4.004,4.004,51
20130801|2013-05-31 15:30,31,4.004,4.007,4.003,4.005,120
20130801|2013-05-31 16:00,31,4.007,4.007,4.002,4.003,11
20130801|2013-06-02 17:00,3,3.98,3.985,3.975,3.976,124
20130801|2013-06-02 17:30,3,3.976,3.976,3.972,3.972,14
20130801|2013-06-02 18:00,3,3.975,3.977,3.971,3.977,35
20130801|2013-06-02 18:30,3,3.974,3.974,3.974,3.974,4
20130801|2013-06-02 19:00,3,3.976,3.977,3.973,3.973,41
20130801|2013-06-02 19:30,3,3.975,3.975,3.975,3.975,5
20130801|2013-06-02 20:00,3,3.975,3.975,3.975,3.975,3
20130801|2013-06-02 20:30,3,3.975,3.975,3.974,3.975,14
20130801|2013-06-02 21:00,3,3.975,3.975,3.975,3.975,14
20130801|2013-06-02 21:30,3,3.975,3.975,3.975,3.975,9
20130801|2013-06-02 22:00,3,3.975,3.977,3.975,3.975,18
20130801|2013-06-02 22:30,3,3.976,3.978,3.976,3.977,41
20130801|2013-06-02 23:00,3,3.977,3.978,3.975,3.978,41
20130801|2013-06-02 23:30,3,3.982,3.983,3.98,3.982,20
20130801|2013-06-03 01:00,3,3.98,3.99,3.98,3.989,9
20130801|2013-06-03 01:30,3,3.992,3.992,3.992,3.992,1
20130801|2013-06-03 02:00,3,3.992,3.992,3.983,3.983,19
20130801|2013-06-03 02:30,3,3.984,3.988,3.979,3.988,28
20130801|2013-06-03 03:00,3,3.99,3.99,3.99,3.99,1
20130801|2013-06-03 03:30,3,3.996,3.998,3.996,3.998,11
20130801|2013-06-03 04:00,3,4,4,3.991,3.991,6
20130801|2013-06-03 04:30,3,3.994,3.995,3.994,3.994,3
20130801|2013-06-03 05:00,3,3.993,3.996,3.993,3.996,7
20130801|2013-06-03 05:30,3,3.997,4.01,3.997,4.007,40
20130801|2013-06-03 06:00,3,4.006,4.007,3.998,4.001,24
20130801|2013-06-03 06:30,3,4.002,4.009,3.999,4.009,93
20130801|2013-06-03 07:00,3,4.007,4.016,3.996,4.007,624
20130801|2013-06-03 07:30,3,4.008,4.046,4.004,4.036,885
20130801|2013-06-03 08:00,3,4.036,4.039,3.987,4.009,1791
20130801|2013-06-03 08:30,3,4.009,4.034,4,4.01,1141
20130801|2013-06-03 09:00,3,4.01,4.04,4,4.03,851
20130801|2013-06-03 09:30,3,4.031,4.045,4.02,4.04,931
20130801|2013-06-03 10:00,3,4.04,4.056,4.033,4.049,485
20130801|2013-06-03 10:30,3,4.047,4.05,4.04,4.048,143
20130801|2013-06-03 11:00,3,4.044,4.044,4.029,4.035,361
20130801|2013-06-03 11:30,3,4.036,4.041,4.014,4.016,658
20130801|2013-06-03 12:00,3,4.017,4.018,4.01,4.011,460
20130801|2013-06-03 12:30,3,4.01,4.018,4.003,4.007,270
20130801|2013-06-03 13:00,3,4.005,4.015,3.99,4.005,916
20130801|2013-06-03 13:30,3,4.004,4.015,4.001,4.013,286
20130801|2013-06-03 14:00,3,4.013,4.015,4.008,4.01,75
20130801|2013-06-03 14:30,3,4.011,4.018,4.01,4.011,101
20130801|2013-06-03 15:00,3,4.012,4.013,4.011,4.012,19
20130801|2013-06-03 15:30,3,4.009,4.009,4.007,4.007,3
20130801|2013-06-03 17:00,4,3.998,3.998,3.995,3.995,4
20130801|2013-06-03 17:30,4,3.991,3.991,3.986,3.99,9
20130801|2013-06-03 18:00,4,3.99,3.99,3.988,3.988,3
20130801|2013-06-03 18:30,4,3.986,3.988,3.986,3.987,29
20130801|2013-06-03 19:00,4,3.987,3.987,3.987,3.987,1
20130801|2013-06-03 20:00,4,3.987,3.992,3.986,3.989,66
20130801|2013-06-03 20:30,4,3.988,3.989,3.987,3.988,13
20130801|2013-06-03 21:00,4,3.987,3.988,3.987,3.988,11
20130801|2013-06-03 21:30,4,3.988,3.988,3.987,3.987,14
20130801|2013-06-03 22:00,4,3.988,3.988,3.987,3.987,10
20130801|2013-06-03 23:00,4,3.987,3.987,3.987,3.987,5
20130801|2013-06-03 23:30,4,3.991,3.992,3.988,3.992,109
20130801|2013-06-04 00:00,4,3.989,3.992,3.989,3.992,16
20130801|2013-06-04 00:30,4,3.993,3.993,3.993,3.993,1
20130801|2013-06-04 01:00,4,3.994,3.994,3.994,3.994,1
20130801|2013-06-04 01:30,4,3.994,3.994,3.992,3.993,8
20130801|2013-06-04 02:00,4,3.994,3.994,3.987,3.989,134
20130801|2013-06-04 02:30,4,3.989,3.99,3.984,3.985,26
20130801|2013-06-04 03:00,4,3.986,3.988,3.986,3.987,19
20130801|2013-06-04 03:30,4,3.989,3.989,3.983,3.984,81
20130801|2013-06-04 04:00,4,3.984,3.991,3.984,3.99,89
20130801|2013-06-04 04:30,4,3.99,3.994,3.989,3.992,100
20130801|2013-06-04 05:00,4,3.991,3.996,3.991,3.992,41
20130801|2013-06-04 05:30,4,3.993,4.018,3.993,4.018,321
20130801|2013-06-04 06:00,4,4.018,4.028,4.016,4.025,51
20130801|2013-06-04 06:30,4,4.025,4.04,4.025,4.039,196
20130801|2013-06-04 07:00,4,4.041,4.049,4.034,4.037,307
20130801|2013-06-04 07:30,4,4.037,4.041,4.02,4.028,279
20130801|2013-06-04 08:00,4,4.031,4.032,4.003,4.018,1325
20130801|2013-06-04 08:30,4,4.019,4.04,4.015,4.028,884
20130801|2013-06-04 09:00,4,4.029,4.038,4.022,4.028,1232
20130801|2013-06-04 09:30,4,4.027,4.038,4.026,4.034,1069
20130801|2013-06-04 10:00,4,4.035,4.036,4.017,4.018,377
20130801|2013-06-04 10:30,4,4.019,4.043,4.016,4.042,586
20130801|2013-06-04 11:00,4,4.042,4.043,4.031,4.031,498
20130801|2013-06-04 11:30,4,4.032,4.037,4.024,4.036,529
20130801|2013-06-04 12:00,4,4.036,4.041,4.032,4.034,193
20130801|2013-06-04 12:30,4,4.037,4.04,4.029,4.033,204
20130801|2013-06-04 13:00,4,4.033,4.034,4.009,4.013,883
20130801|2013-06-04 13:30,4,4.012,4.016,4.01,4.014,240
20130801|2013-06-04 14:00,4,4.013,4.014,4.012,4.014,81
20130801|2013-06-04 14:30,4,4.011,4.012,4.009,4.011,37
20130801|2013-06-04 15:00,4,4.011,4.012,4.007,4.01,87
20130801|2013-06-04 15:30,4,4.011,4.011,4.009,4.009,58
20130801|2013-06-04 16:00,4,4.011,4.013,4.011,4.013,5
20130801|2013-06-04 17:00,5,4.014,4.014,4.012,4.012,2
20130801|2013-06-04 17:30,5,4.011,4.011,4.011,4.011,1
20130801|2013-06-04 18:30,5,4.014,4.014,4.014,4.014,3
20130801|2013-06-04 20:00,5,4.005,4.005,4.005,4.005,1
20130801|2013-06-04 20:30,5,4.009,4.009,4.009,4.009,1
20130801|2013-06-04 23:30,5,4.013,4.02,4.013,4.02,9
20130801|2013-06-05 00:00,5,4.02,4.022,4.02,4.022,5
20130801|2013-06-05 01:00,5,4.023,4.023,4.018,4.018,2
20130801|2013-06-05 02:00,5,4.023,4.023,4.023,4.023,1
20130801|2013-06-05 02:30,5,4.022,4.022,4.022,4.022,2
20130801|2013-06-05 03:00,5,4.023,4.023,4.023,4.023,1
20130801|2013-06-05 04:00,5,4.024,4.024,4.024,4.024,1
20130801|2013-06-05 05:00,5,4.021,4.021,4.012,4.013,9
20130801|2013-06-05 05:30,5,4.012,4.032,4.01,4.03,46
20130801|2013-06-05 06:00,5,4.033,4.041,4.033,4.038,71
20130801|2013-06-05 06:30,5,4.042,4.042,4.028,4.032,31
20130801|2013-06-05 07:00,5,4.032,4.037,4.024,4.024,107
20130801|2013-06-05 07:30,5,4.024,4.032,4.015,4.021,246
20130801|2013-06-05 08:00,5,4.021,4.023,3.991,3.998,1068
20130801|2013-06-05 08:30,5,3.997,4.012,3.995,4.01,593
20130801|2013-06-05 09:00,5,4.009,4.011,3.997,4.001,531
20130801|2013-06-05 09:30,5,4.001,4.014,3.999,4.003,548
20130801|2013-06-05 10:00,5,4.004,4.01,3.999,4.003,394
20130801|2013-06-05 10:30,5,4.004,4.017,3.998,4.014,374
20130801|2013-06-05 11:00,5,4.015,4.029,4.013,4.023,461
20130801|2013-06-05 11:30,5,4.023,4.031,4.015,4.028,333
20130801|2013-06-05 12:00,5,4.027,4.032,4.016,4.02,362
20130801|2013-06-05 12:30,5,4.019,4.027,4.007,4.007,930
20130801|2013-06-05 13:00,5,4.008,4.017,4.004,4.017,551
20130801|2013-06-05 13:30,5,4.017,4.019,4.013,4.017,207
20130801|2013-06-05 14:00,5,4.017,4.019,4.014,4.016,60
20130801|2013-06-05 14:30,5,4.016,4.022,4.016,4.018,101
20130801|2013-06-05 15:00,5,4.016,4.02,4.014,4.014,33
20130801|2013-06-05 15:30,5,4.015,4.016,4.015,4.016,5
20130801|2013-06-05 16:00,5,4.014,4.014,4.014,4.014,1
20130801|2013-06-05 17:00,6,4.007,4.01,4.007,4.01,4
20130801|2013-06-05 20:00,6,4.013,4.013,4.011,4.011,3
20130801|2013-06-05 20:30,6,4.01,4.01,4.009,4.009,2
20130801|2013-06-05 21:00,6,4.013,4.013,4.013,4.013,1
20130801|2013-06-05 21:30,6,4.013,4.013,4.013,4.013,1
20130801|2013-06-05 22:00,6,4.014,4.014,4.014,4.014,4
20130801|2013-06-05 22:30,6,4.009,4.009,4.007,4.007,9
20130801|2013-06-05 23:30,6,4.01,4.01,4.008,4.008,2
20130801|2013-06-06 00:00,6,4.008,4.008,4.008,4.008,2
20130801|2013-06-06 00:30,6,4.005,4.005,4.005,4.005,3
20130801|2013-06-06 01:30,6,4.005,4.005,4.002,4.004,12
20130801|2013-06-06 02:00,6,4.007,4.007,4.006,4.006,5
20130801|2013-06-06 02:30,6,4.004,4.004,4.004,4.004,3
20130801|2013-06-06 03:00,6,4.004,4.007,4,4.007,21
20130801|2013-06-06 03:30,6,4.003,4.003,4.003,4.003,1
20130801|2013-06-06 04:00,6,4.006,4.014,4.006,4.013,6
20130801|2013-06-06 04:30,6,4.01,4.014,4.005,4.014,4
20130801|2013-06-06 05:00,6,4.011,4.013,4.011,4.013,4
20130801|2013-06-06 05:30,6,4.014,4.014,4.009,4.009,31
20130801|2013-06-06 06:00,6,4.011,4.013,4.009,4.009,16
20130801|2013-06-06 06:30,6,4.012,4.013,3.999,4,69
20130801|2013-06-06 07:00,6,3.996,3.996,3.976,3.983,322
20130801|2013-06-06 07:30,6,3.982,3.987,3.977,3.979,244
20130801|2013-06-06 08:00,6,3.979,3.98,3.936,3.947,1621
20130801|2013-06-06 08:30,6,3.946,3.951,3.94,3.945,812
20130801|2013-06-06 09:00,6,3.945,3.947,3.925,3.928,750
20130801|2013-06-06 09:30,6,3.923,3.923,3.857,3.887,4736
20130801|2013-06-06 10:00,6,3.886,3.892,3.872,3.874,861
20130801|2013-06-06 10:30,6,3.87,3.879,3.862,3.879,813
20130801|2013-06-06 11:00,6,3.879,3.889,3.872,3.873,696
20130801|2013-06-06 11:30,6,3.872,3.873,3.866,3.871,564
20130801|2013-06-06 12:00,6,3.872,3.874,3.86,3.865,873
20130801|2013-06-06 12:30,6,3.864,3.865,3.843,3.852,1785
20130801|2013-06-06 13:00,6,3.851,3.858,3.84,3.841,1039
20130801|2013-06-06 13:30,6,3.841,3.863,3.841,3.86,584
20130801|2013-06-06 14:00,6,3.86,3.87,3.858,3.869,221
20130801|2013-06-06 14:30,6,3.869,3.875,3.866,3.873,332
20130801|2013-06-06 15:00,6,3.871,3.872,3.867,3.869,235
20130801|2013-06-06 15:30,6,3.867,3.87,3.857,3.859,274
20130801|2013-06-06 16:00,6,3.859,3.864,3.852,3.864,181
20130801|2013-06-06 17:00,7,3.861,3.861,3.845,3.845,76
20130801|2013-06-06 17:30,7,3.844,3.844,3.842,3.842,7
20130801|2013-06-06 18:00,7,3.843,3.843,3.841,3.841,25
20130801|2013-06-06 18:30,7,3.84,3.843,3.84,3.841,57
20130801|2013-06-06 19:00,7,3.843,3.843,3.835,3.837,76
20130801|2013-06-06 19:30,7,3.837,3.837,3.834,3.835,30
20130801|2013-06-06 20:00,7,3.835,3.835,3.834,3.835,8
20130801|2013-06-06 20:30,7,3.834,3.835,3.833,3.835,64
20130801|2013-06-06 21:00,7,3.835,3.836,3.833,3.836,14
20130801|2013-06-06 21:30,7,3.835,3.836,3.834,3.834,13
20130801|2013-06-06 22:00,7,3.834,3.834,3.834,3.834,5
20130801|2013-06-06 22:30,7,3.833,3.834,3.832,3.832,15
20130801|2013-06-06 23:00,7,3.831,3.831,3.83,3.831,140
20130801|2013-06-06 23:30,7,3.832,3.837,3.831,3.835,31
20130801|2013-06-07 00:00,7,3.832,3.833,3.832,3.833,8
20130801|2013-06-07 00:30,7,3.833,3.835,3.833,3.835,8
20130801|2013-06-07 01:00,7,3.834,3.836,3.832,3.832,15
20130801|2013-06-07 01:30,7,3.831,3.835,3.831,3.833,18
20130801|2013-06-07 02:00,7,3.834,3.837,3.829,3.837,62
20130801|2013-06-07 02:30,7,3.837,3.837,3.835,3.835,76
20130801|2013-06-07 03:00,7,3.835,3.84,3.835,3.837,22
20130801|2013-06-07 03:30,7,3.836,3.837,3.836,3.836,3
20130801|2013-06-07 04:00,7,3.835,3.843,3.835,3.842,26
20130801|2013-06-07 04:30,7,3.842,3.845,3.842,3.843,22
20130801|2013-06-07 05:00,7,3.843,3.855,3.841,3.849,72
20130801|2013-06-07 05:30,7,3.848,3.859,3.847,3.855,69
20130801|2013-06-07 06:00,7,3.856,3.863,3.856,3.86,80
20130801|2013-06-07 06:30,7,3.861,3.879,3.854,3.874,627
20130801|2013-06-07 07:00,7,3.874,3.884,3.868,3.874,709
20130801|2013-06-07 07:30,7,3.87,3.876,3.841,3.843,1126
20130801|2013-06-07 08:00,7,3.845,3.858,3.842,3.847,1369
20130801|2013-06-07 08:30,7,3.847,3.868,3.847,3.866,1633
20130801|2013-06-07 09:00,7,3.867,3.868,3.855,3.855,1181
20130801|2013-06-07 09:30,7,3.855,3.865,3.853,3.862,1595
20130801|2013-06-07 10:00,7,3.862,3.863,3.851,3.859,570
20130801|2013-06-07 10:30,7,3.858,3.868,3.858,3.864,843
20130801|2013-06-07 11:00,7,3.865,3.87,3.858,3.862,687
20130801|2013-06-07 11:30,7,3.861,3.862,3.854,3.857,651
20130801|2013-06-07 12:00,7,3.856,3.859,3.848,3.848,897
20130801|2013-06-07 12:30,7,3.849,3.852,3.847,3.849,1097
20130801|2013-06-07 13:00,7,3.848,3.855,3.844,3.848,971
20130801|2013-06-07 13:30,7,3.848,3.855,3.848,3.849,261
20130801|2013-06-07 14:00,7,3.849,3.852,3.845,3.849,218
20130801|2013-06-07 14:30,7,3.85,3.852,3.847,3.851,112
20130801|2013-06-07 15:00,7,3.851,3.852,3.848,3.849,22
20130801|2013-06-07 15:30,7,3.85,3.851,3.846,3.846,45
20130801|2013-06-07 16:00,7,3.844,3.845,3.843,3.844,4
20130801|2013-06-09 17:00,10,3.856,3.858,3.846,3.846,170
20130801|2013-06-09 17:30,10,3.846,3.846,3.839,3.841,92
20130801|2013-06-09 18:00,10,3.84,3.84,3.838,3.839,40
20130801|2013-06-09 18:30,10,3.839,3.841,3.839,3.839,24
20130801|2013-06-09 19:00,10,3.839,3.841,3.837,3.839,9
20130801|2013-06-09 19:30,10,3.84,3.84,3.84,3.84,2
20130801|2013-06-09 20:00,10,3.841,3.841,3.841,3.841,1
20130801|2013-06-09 21:00,10,3.839,3.839,3.839,3.839,5
20130801|2013-06-09 22:00,10,3.839,3.839,3.838,3.838,25
20130801|2013-06-09 22:30,10,3.84,3.841,3.84,3.841,8
20130801|2013-06-09 23:00,10,3.841,3.841,3.841,3.841,4
20130801|2013-06-09 23:30,10,3.839,3.853,3.839,3.852,188
20130801|2013-06-10 00:30,10,3.86,3.868,3.859,3.868,33
20130801|2013-06-10 01:00,10,3.865,3.866,3.865,3.865,3
20130801|2013-06-10 01:30,10,3.863,3.863,3.863,3.863,1
20130801|2013-06-10 02:00,10,3.856,3.856,3.853,3.853,6
20130801|2013-06-10 02:30,10,3.848,3.849,3.846,3.849,7
20130801|2013-06-10 03:00,10,3.85,3.851,3.846,3.847,10
20130801|2013-06-10 03:30,10,3.847,3.858,3.847,3.856,96
20130801|2013-06-10 04:00,10,3.856,3.856,3.845,3.845,6
20130801|2013-06-10 04:30,10,3.844,3.853,3.844,3.849,8
20130801|2013-06-10 05:00,10,3.846,3.87,3.846,3.87,26
20130801|2013-06-10 05:30,10,3.873,3.874,3.87,3.87,16
20130801|2013-06-10 06:00,10,3.874,3.875,3.868,3.87,168
20130801|2013-06-10 06:30,10,3.87,3.878,3.859,3.876,156
20130801|2013-06-10 07:00,10,3.877,3.883,3.875,3.878,380
20130801|2013-06-10 07:30,10,3.878,3.878,3.863,3.863,442
20130801|2013-06-10 08:00,10,3.864,3.866,3.835,3.86,1565
20130801|2013-06-10 08:30,10,3.859,3.872,3.859,3.872,1037
20130801|2013-06-10 09:00,10,3.871,3.888,3.867,3.884,1007
20130801|2013-06-10 09:30,10,3.884,3.886,3.859,3.862,895
20130801|2013-06-10 10:00,10,3.862,3.869,3.856,3.865,722
20130801|2013-06-10 10:30,10,3.865,3.869,3.858,3.86,456
20130801|2013-06-10 11:00,10,3.859,3.861,3.828,3.829,673
20130801|2013-06-10 11:30,10,3.83,3.832,3.8,3.813,1882
20130801|2013-06-10 12:00,10,3.812,3.818,3.8,3.809,1067
20130801|2013-06-10 12:30,10,3.808,3.842,3.807,3.84,1147
20130801|2013-06-10 13:00,10,3.841,3.841,3.815,3.826,1703
20130801|2013-06-10 13:30,10,3.826,3.83,3.821,3.824,255
20130801|2013-06-10 14:00,10,3.822,3.824,3.82,3.822,67
20130801|2013-06-10 14:30,10,3.821,3.822,3.818,3.82,63
20130801|2013-06-10 15:00,10,3.821,3.821,3.818,3.821,18
20130801|2013-06-10 15:30,10,3.82,3.82,3.814,3.817,39
20130801|2013-06-10 16:00,10,3.814,3.818,3.814,3.816,29
20130801|2013-06-10 17:00,11,3.816,3.816,3.81,3.814,65
20130801|2013-06-10 17:30,11,3.814,3.816,3.811,3.814,67
20130801|2013-06-10 19:30,11,3.813,3.813,3.809,3.809,2
20130801|2013-06-10 20:30,11,3.807,3.807,3.806,3.806,2
20130801|2013-06-10 21:00,11,3.805,3.805,3.804,3.805,3
20130801|2013-06-10 21:30,11,3.804,3.804,3.804,3.804,3
20130801|2013-06-10 22:00,11,3.805,3.805,3.805,3.805,1
20130801|2013-06-10 22:30,11,3.803,3.803,3.803,3.803,1
20130801|2013-06-10 23:30,11,3.803,3.809,3.801,3.807,16
20130801|2013-06-11 00:00,11,3.802,3.802,3.802,3.802,1
20130801|2013-06-11 00:30,11,3.802,3.802,3.802,3.802,2
20130801|2013-06-11 01:00,11,3.808,3.82,3.808,3.813,37
20130801|2013-06-11 01:30,11,3.812,3.816,3.812,3.814,10
20130801|2013-06-11 02:00,11,3.811,3.815,3.811,3.812,8
20130801|2013-06-11 02:30,11,3.809,3.809,3.806,3.809,5
20130801|2013-06-11 03:00,11,3.808,3.814,3.805,3.814,9
20130801|2013-06-11 03:30,11,3.818,3.819,3.818,3.818,3
20130801|2013-06-11 04:00,11,3.816,3.82,3.813,3.818,17
20130801|2013-06-11 04:30,11,3.817,3.817,3.797,3.798,188
20130801|2013-06-11 05:00,11,3.796,3.799,3.792,3.795,36
20130801|2013-06-11 05:30,11,3.796,3.806,3.791,3.802,61
20130801|2013-06-11 06:00,11,3.804,3.81,3.797,3.807,50
20130801|2013-06-11 06:30,11,3.807,3.812,3.794,3.806,36
20130801|2013-06-11 07:00,11,3.806,3.808,3.789,3.796,210
20130801|2013-06-11 07:30,11,3.797,3.803,3.776,3.785,949
20130801|2013-06-11 08:00,11,3.786,3.794,3.782,3.787,1407
20130801|2013-06-11 08:30,11,3.788,3.791,3.773,3.778,1498
20130801|2013-06-11 09:00,11,3.777,3.798,3.776,3.797,957
20130801|2013-06-11 09:30,11,3.795,3.8,3.78,3.794,957
20130801|2013-06-11 10:00,11,3.797,3.797,3.788,3.788,101
20130801|2013-06-11 11:30,11,3.788,3.792,3.785,3.787,115
20130801|2013-06-11 12:00,11,3.786,3.787,3.781,3.783,438
20130801|2013-06-11 12:30,11,3.782,3.782,3.747,3.758,1985
20130801|2013-06-11 13:00,11,3.757,3.759,3.741,3.743,2798
20130801|2013-06-11 13:30,11,3.742,3.749,3.742,3.748,553
20130801|2013-06-11 14:00,11,3.746,3.752,3.744,3.75,264
20130801|2013-06-11 14:30,11,3.749,3.749,3.744,3.746,221
20130801|2013-06-11 15:00,11,3.747,3.751,3.744,3.75,164
20130801|2013-06-11 15:30,11,3.747,3.747,3.739,3.74,352
20130801|2013-06-11 16:00,11,3.74,3.741,3.74,3.741,17
20130801|2013-06-11 17:00,12,3.735,3.735,3.733,3.733,3
20130801|2013-06-11 17:30,12,3.731,3.731,3.731,3.731,2
20130801|2013-06-11 18:00,12,3.73,3.73,3.73,3.73,3
20130801|2013-06-11 18:30,12,3.73,3.733,3.73,3.733,5
20130801|2013-06-11 19:00,12,3.733,3.733,3.732,3.732,5
20130801|2013-06-11 19:30,12,3.733,3.733,3.73,3.73,20
20130801|2013-06-11 20:00,12,3.73,3.73,3.729,3.729,6
20130801|2013-06-11 20:30,12,3.729,3.729,3.729,3.729,8
20130801|2013-06-11 21:00,12,3.732,3.739,3.732,3.738,20
20130801|2013-06-11 21:30,12,3.735,3.738,3.735,3.735,11
20130801|2013-06-11 22:00,12,3.734,3.739,3.734,3.737,11
20130801|2013-06-11 22:30,12,3.734,3.734,3.734,3.734,1
20130801|2013-06-11 23:30,12,3.738,3.741,3.737,3.741,10
20130801|2013-06-12 00:30,12,3.736,3.736,3.731,3.731,5
20130801|2013-06-12 01:00,12,3.737,3.74,3.736,3.74,7
20130801|2013-06-12 01:30,12,3.738,3.738,3.736,3.738,6
20130801|2013-06-12 02:00,12,3.738,3.74,3.738,3.74,2
20130801|2013-06-12 02:30,12,3.74,3.742,3.74,3.74,20
20130801|2013-06-12 03:00,12,3.741,3.742,3.738,3.739,42
20130801|2013-06-12 03:30,12,3.741,3.741,3.736,3.736,63
20130801|2013-06-12 04:00,12,3.737,3.742,3.735,3.742,24
20130801|2013-06-12 04:30,12,3.741,3.741,3.733,3.733,67
20130801|2013-06-12 05:00,12,3.733,3.733,3.731,3.733,72
20130801|2013-06-12 05:30,12,3.732,3.737,3.732,3.737,29
20130801|2013-06-12 06:00,12,3.741,3.748,3.74,3.747,83
20130801|2013-06-12 06:30,12,3.747,3.771,3.747,3.771,176
20130801|2013-06-12 07:00,12,3.768,3.778,3.758,3.764,217
20130801|2013-06-12 07:30,12,3.761,3.769,3.754,3.757,188
20130801|2013-06-12 08:00,12,3.756,3.765,3.751,3.765,1068
20130801|2013-06-12 08:30,12,3.764,3.781,3.759,3.779,1380
20130801|2013-06-12 09:00,12,3.778,3.781,3.772,3.773,1169
20130801|2013-06-12 09:30,12,3.774,3.774,3.76,3.769,1508
20130801|2013-06-12 10:00,12,3.769,3.776,3.762,3.767,589
20130801|2013-06-12 10:30,12,3.769,3.801,3.767,3.795,1454
20130801|2013-06-12 11:00,12,3.797,3.798,3.776,3.782,747
20130801|2013-06-12 11:30,12,3.783,3.803,3.779,3.785,780
20130801|2013-06-12 12:00,12,3.787,3.789,3.781,3.784,503
20130801|2013-06-12 12:30,12,3.784,3.798,3.783,3.794,457
20130801|2013-06-12 13:00,12,3.795,3.809,3.794,3.798,1482
20130801|2013-06-12 13:30,12,3.798,3.802,3.793,3.796,441
20130801|2013-06-12 14:00,12,3.794,3.794,3.786,3.792,118
20130801|2013-06-12 14:30,12,3.79,3.798,3.787,3.797,151
20130801|2013-06-12 15:00,12,3.797,3.797,3.792,3.795,235
20130801|2013-06-12 15:30,12,3.793,3.796,3.791,3.793,34
20130801|2013-06-12 16:00,12,3.793,3.799,3.793,3.799,25
20130801|2013-06-12 17:00,13,3.794,3.794,3.791,3.792,5
20130801|2013-06-12 17:30,13,3.786,3.786,3.786,3.786,1
20130801|2013-06-12 18:30,13,3.785,3.786,3.785,3.786,2
20130801|2013-06-12 19:00,13,3.785,3.792,3.785,3.792,14
20130801|2013-06-12 19:30,13,3.791,3.791,3.791,3.791,2
20130801|2013-06-12 21:00,13,3.779,3.779,3.779,3.779,5
20130801|2013-06-12 21:30,13,3.779,3.78,3.779,3.78,3
20130801|2013-06-12 22:00,13,3.778,3.778,3.778,3.778,1
20130801|2013-06-12 23:00,13,3.778,3.778,3.776,3.776,5
20130801|2013-06-12 23:30,13,3.783,3.783,3.783,3.783,1
20130801|2013-06-13 00:00,13,3.78,3.78,3.778,3.778,6
20130801|2013-06-13 00:30,13,3.777,3.777,3.775,3.775,3
20130801|2013-06-13 01:00,13,3.774,3.776,3.773,3.776,10
20130801|2013-06-13 01:30,13,3.775,3.776,3.774,3.774,8
20130801|2013-06-13 02:00,13,3.771,3.775,3.771,3.774,13
20130801|2013-06-13 02:30,13,3.774,3.775,3.774,3.774,7
20130801|2013-06-13 03:00,13,3.773,3.776,3.772,3.773,25
20130801|2013-06-13 03:30,13,3.773,3.781,3.773,3.781,30
20130801|2013-06-13 04:00,13,3.781,3.781,3.774,3.774,13
20130801|2013-06-13 04:30,13,3.774,3.777,3.774,3.777,38
20130801|2013-06-13 05:00,13,3.777,3.777,3.765,3.765,38
20130801|2013-06-13 05:30,13,3.764,3.766,3.757,3.759,101
20130801|2013-06-13 06:00,13,3.76,3.763,3.757,3.762,67
20130801|2013-06-13 06:30,13,3.763,3.765,3.762,3.764,71
20130801|2013-06-13 07:00,13,3.764,3.767,3.745,3.761,307
20130801|2013-06-13 07:30,13,3.764,3.764,3.745,3.745,802
20130801|2013-06-13 08:00,13,3.745,3.757,3.738,3.753,2158
20130801|2013-06-13 08:30,13,3.754,3.765,3.748,3.759,1096
20130801|2013-06-13 09:00,13,3.759,3.792,3.753,3.789,1445
20130801|2013-06-13 09:30,13,3.789,3.832,3.762,3.819,4566
20130801|2013-06-13 10:00,13,3.818,3.842,3.812,3.836,1574
20130801|2013-06-13 10:30,13,3.836,3.863,3.833,3.856,2080
20130801|2013-06-13 11:00,13,3.855,3.872,3.843,3.848,2034
20130801|2013-06-13 11:30,13,3.848,3.852,3.835,3.848,991
20130801|2013-06-13 12:00,13,3.847,3.847,3.83,3.837,936
20130801|2013-06-13 12:30,13,3.836,3.836,3.825,3.829,1003
20130801|2013-06-13 13:00,13,3.829,3.849,3.82,3.836,2778
20130801|2013-06-13 13:30,13,3.834,3.842,3.832,3.84,583
20130801|2013-06-13 14:00,13,3.84,3.844,3.839,3.84,228
20130801|2013-06-13 14:30,13,3.84,3.843,3.838,3.841,136
20130801|2013-06-13 15:00,13,3.841,3.842,3.834,3.837,94
20130801|2013-06-13 15:30,13,3.835,3.836,3.833,3.835,34
20130801|2013-06-13 16:00,13,3.838,3.843,3.835,3.843,20
20130801|2013-06-13 17:00,14,3.839,3.848,3.836,3.837,33
20130801|2013-06-13 17:30,14,3.841,3.841,3.836,3.836,14
20130801|2013-06-13 19:00,14,3.834,3.834,3.834,3.834,2
20130801|2013-06-13 19:30,14,3.834,3.834,3.833,3.834,18
20130801|2013-06-13 20:00,14,3.834,3.834,3.834,3.834,5
20130801|2013-06-13 20:30,14,3.832,3.834,3.832,3.834,4
20130801|2013-06-13 21:00,14,3.832,3.834,3.832,3.833,18
20130801|2013-06-13 21:30,14,3.834,3.834,3.834,3.834,8
20130801|2013-06-13 22:00,14,3.832,3.832,3.832,3.832,1
20130801|2013-06-13 22:30,14,3.831,3.831,3.831,3.831,1
20130801|2013-06-13 23:00,14,3.834,3.834,3.831,3.834,10
20130801|2013-06-13 23:30,14,3.83,3.834,3.83,3.833,17
20130801|2013-06-14 00:00,14,3.833,3.833,3.83,3.83,6
20130801|2013-06-14 00:30,14,3.829,3.833,3.829,3.833,53
20130801|2013-06-14 01:00,14,3.832,3.834,3.831,3.833,16
20130801|2013-06-14 01:30,14,3.831,3.831,3.831,3.831,1
20130801|2013-06-14 02:00,14,3.832,3.835,3.829,3.835,28
20130801|2013-06-14 02:30,14,3.836,3.838,3.834,3.834,11
20130801|2013-06-14 03:00,14,3.838,3.839,3.836,3.838,7
20130801|2013-06-14 03:30,14,3.839,3.839,3.835,3.836,19
20130801|2013-06-14 04:00,14,3.835,3.835,3.828,3.831,27
20130801|2013-06-14 04:30,14,3.832,3.839,3.832,3.833,15
20130801|2013-06-14 05:00,14,3.832,3.838,3.829,3.836,11
20130801|2013-06-14 05:30,14,3.836,3.847,3.831,3.846,165
20130801|2013-06-14 06:00,14,3.847,3.856,3.842,3.854,237
20130801|2013-06-14 06:30,14,3.855,3.855,3.841,3.843,452
20130801|2013-06-14 07:00,14,3.843,3.843,3.807,3.822,371
20130801|2013-06-14 07:30,14,3.82,3.823,3.808,3.808,969
20130801|2013-06-14 08:00,14,3.808,3.822,3.802,3.807,1713
20130801|2013-06-14 08:30,14,3.807,3.808,3.785,3.793,2393
20130801|2013-06-14 09:00,14,3.791,3.793,3.781,3.791,1723
20130801|2013-06-14 09:30,14,3.79,3.803,3.79,3.796,1090
20130801|2013-06-14 10:00,14,3.796,3.798,3.778,3.781,985
20130801|2013-06-14 10:30,14,3.781,3.794,3.778,3.79,642
20130801|2013-06-14 11:00,14,3.79,3.79,3.778,3.782,604
20130801|2013-06-14 11:30,14,3.782,3.786,3.771,3.773,889
20130801|2013-06-14 12:00,14,3.773,3.774,3.765,3.767,677
20130801|2013-06-14 12:30,14,3.766,3.779,3.764,3.775,785
20130801|2013-06-14 13:00,14,3.773,3.773,3.755,3.763,1665
20130801|2013-06-14 13:30,14,3.763,3.767,3.763,3.767,411
20130801|2013-06-14 14:00,14,3.767,3.769,3.761,3.762,173
20130801|2013-06-14 14:30,14,3.763,3.767,3.761,3.766,139
20130801|2013-06-14 15:00,14,3.766,3.766,3.762,3.765,35
20130801|2013-06-14 15:30,14,3.765,3.77,3.765,3.768,43
20130801|2013-06-14 16:00,14,3.772,3.78,3.772,3.78,43
20130801|2013-06-16 17:00,17,3.753,3.789,3.753,3.788,66
20130801|2013-06-16 17:30,17,3.789,3.794,3.787,3.787,26
20130801|2013-06-16 18:30,17,3.787,3.788,3.787,3.787,3
20130801|2013-06-16 19:00,17,3.788,3.794,3.784,3.784,9
20130801|2013-06-16 19:30,17,3.786,3.786,3.786,3.786,1
20130801|2013-06-16 20:00,17,3.784,3.787,3.784,3.785,14
20130801|2013-06-16 21:00,17,3.786,3.786,3.785,3.786,3
20130801|2013-06-16 21:30,17,3.79,3.79,3.786,3.786,4
20130801|2013-06-16 22:00,17,3.786,3.786,3.786,3.786,2
20130801|2013-06-16 22:30,17,3.786,3.786,3.785,3.786,3
20130801|2013-06-16 23:00,17,3.784,3.784,3.784,3.784,2
20130801|2013-06-16 23:30,17,3.787,3.787,3.787,3.787,3
20130801|2013-06-17 00:00,17,3.788,3.788,3.778,3.778,7
20130801|2013-06-17 00:30,17,3.78,3.78,3.78,3.78,1
20130801|2013-06-17 01:00,17,3.777,3.784,3.777,3.784,3
20130801|2013-06-17 01:30,17,3.787,3.793,3.787,3.788,9
20130801|2013-06-17 02:00,17,3.789,3.792,3.788,3.792,8
20130801|2013-06-17 02:30,17,3.792,3.793,3.792,3.792,9
20130801|2013-06-17 03:00,17,3.791,3.794,3.791,3.794,18
20130801|2013-06-17 03:30,17,3.793,3.794,3.792,3.794,11
20130801|2013-06-17 04:00,17,3.795,3.804,3.795,3.804,30
20130801|2013-06-17 04:30,17,3.804,3.815,3.803,3.815,106
20130801|2013-06-17 05:00,17,3.815,3.834,3.814,3.832,205
20130801|2013-06-17 05:30,17,3.832,3.859,3.829,3.851,319
20130801|2013-06-17 06:00,17,3.851,3.851,3.829,3.839,96
20130801|2013-06-17 06:30,17,3.837,3.839,3.823,3.83,138
20130801|2013-06-17 07:00,17,3.833,3.844,3.815,3.832,379
20130801|2013-06-17 07:30,17,3.838,3.852,3.829,3.851,509
20130801|2013-06-17 08:00,17,3.852,3.873,3.842,3.844,2195
20130801|2013-06-17 08:30,17,3.844,3.855,3.841,3.85,1217
20130801|2013-06-17 09:00,17,3.85,3.873,3.847,3.865,1054
20130801|2013-06-17 09:30,17,3.865,3.872,3.854,3.855,1008
20130801|2013-06-17 10:00,17,3.855,3.864,3.853,3.855,751
20130801|2013-06-17 10:30,17,3.854,3.857,3.844,3.85,1011
20130801|2013-06-17 11:00,17,3.849,3.861,3.839,3.86,1163
20130801|2013-06-17 11:30,17,3.859,3.887,3.858,3.873,2300
20130801|2013-06-17 12:00,17,3.875,3.896,3.875,3.888,1483
20130801|2013-06-17 12:30,17,3.888,3.912,3.886,3.904,1434
20130801|2013-06-17 13:00,17,3.905,3.909,3.892,3.899,2643
20130801|2013-06-17 13:30,17,3.898,3.922,3.898,3.916,762
20130801|2013-06-17 14:00,17,3.913,3.915,3.908,3.909,259
20130801|2013-06-17 14:30,17,3.909,3.915,3.906,3.907,203
20130801|2013-06-17 15:00,17,3.909,3.92,3.907,3.92,207
20130801|2013-06-17 15:30,17,3.921,3.927,3.92,3.926,299
20130801|2013-06-17 16:00,17,3.926,3.936,3.925,3.925,68
20130801|2013-06-17 17:00,18,3.925,3.925,3.925,3.925,2
20130801|2013-06-17 17:30,18,3.924,3.924,3.924,3.924,2
20130801|2013-06-17 18:30,18,3.922,3.922,3.922,3.922,4
20130801|2013-06-17 19:00,18,3.919,3.919,3.91,3.91,15
20130801|2013-06-17 19:30,18,3.905,3.906,3.901,3.901,14
20130801|2013-06-17 20:00,18,3.901,3.901,3.897,3.897,26
20130801|2013-06-17 20:30,18,3.897,3.901,3.897,3.897,30
20130801|2013-06-17 21:00,18,3.897,3.905,3.897,3.905,6
20130801|2013-06-17 21:30,18,3.905,3.912,3.905,3.912,2
20130801|2013-06-17 22:00,18,3.911,3.911,3.911,3.911,2
20130801|2013-06-17 22:30,18,3.913,3.913,3.91,3.91,7
20130801|2013-06-17 23:00,18,3.907,3.907,3.907,3.907,9
20130801|2013-06-17 23:30,18,3.906,3.907,3.903,3.904,44
20130801|2013-06-18 00:00,18,3.905,3.913,3.905,3.912,20
20130801|2013-06-18 00:30,18,3.913,3.913,3.91,3.91,11
20130801|2013-06-18 01:00,18,3.91,3.911,3.909,3.909,13
20130801|2013-06-18 01:30,18,3.91,3.915,3.91,3.915,22
20130801|2013-06-18 02:00,18,3.914,3.924,3.914,3.918,38
20130801|2013-06-18 02:30,18,3.919,3.925,3.919,3.92,17
20130801|2013-06-18 03:00,18,3.922,3.928,3.92,3.922,27
20130801|2013-06-18 03:30,18,3.92,3.922,3.912,3.918,69
20130801|2013-06-18 04:00,18,3.917,3.918,3.91,3.91,44
20130801|2013-06-18 04:30,18,3.908,3.929,3.907,3.927,118
20130801|2013-06-18 05:00,18,3.926,3.929,3.911,3.92,160
20130801|2013-06-18 05:30,18,3.922,3.929,3.908,3.927,213
20130801|2013-06-18 06:00,18,3.926,3.931,3.918,3.921,118
20130801|2013-06-18 06:30,18,3.917,3.925,3.912,3.922,525
20130801|2013-06-18 07:00,18,3.922,3.949,3.922,3.949,1008
20130801|2013-06-18 07:30,18,3.948,3.953,3.932,3.932,1102
20130801|2013-06-18 08:00,18,3.932,3.933,3.914,3.919,1918
20130801|2013-06-18 08:30,18,3.92,3.939,3.911,3.938,1032
20130801|2013-06-18 09:00,18,3.938,3.959,3.937,3.952,1447
20130801|2013-06-18 09:30,18,3.953,3.957,3.944,3.953,1269
20130801|2013-06-18 10:00,18,3.953,3.967,3.95,3.967,643
20130801|2013-06-18 10:30,18,3.969,3.97,3.954,3.959,876
20130801|2013-06-18 11:00,18,3.958,3.961,3.931,3.939,1548
20130801|2013-06-18 11:30,18,3.939,3.949,3.924,3.938,986
20130801|2013-06-18 12:00,18,3.936,3.939,3.917,3.918,1441
20130801|2013-06-18 12:30,18,3.917,3.917,3.885,3.9,2694
20130801|2013-06-18 13:00,18,3.902,3.931,3.901,3.927,3403
20130801|2013-06-18 13:30,18,3.927,3.94,3.924,3.934,749
20130801|2013-06-18 14:00,18,3.934,3.94,3.933,3.934,130
20130801|2013-06-18 14:30,18,3.934,3.935,3.929,3.93,82
20130801|2013-06-18 15:00,18,3.929,3.929,3.926,3.927,81
20130801|2013-06-18 15:30,18,3.933,3.944,3.93,3.936,79
20130801|2013-06-18 16:00,18,3.934,3.941,3.934,3.935,28
20130801|2013-06-18 17:00,19,3.933,3.938,3.933,3.938,11
20130801|2013-06-18 17:30,19,3.93,3.93,3.928,3.928,10
20130801|2013-06-18 18:00,19,3.937,3.937,3.937,3.937,1
20130801|2013-06-18 18:30,19,3.933,3.933,3.933,3.933,2
20130801|2013-06-18 19:30,19,3.938,3.941,3.938,3.941,3
20130801|2013-06-18 20:00,19,3.941,3.943,3.941,3.943,6
20130801|2013-06-18 20:30,19,3.94,3.94,3.94,3.94,8
20130801|2013-06-18 21:00,19,3.94,3.94,3.94,3.94,1
20130801|2013-06-18 21:30,19,3.941,3.941,3.94,3.94,4
20130801|2013-06-18 23:00,19,3.937,3.937,3.935,3.935,3
20130801|2013-06-18 23:30,19,3.933,3.939,3.929,3.938,8
20130801|2013-06-19 00:00,19,3.939,3.94,3.939,3.94,2
20130801|2013-06-19 00:30,19,3.944,3.948,3.944,3.947,20
20130801|2013-06-19 01:00,19,3.95,3.95,3.948,3.948,15
20130801|2013-06-19 01:30,19,3.949,3.952,3.947,3.95,84
20130801|2013-06-19 02:00,19,3.945,3.949,3.943,3.943,33
20130801|2013-06-19 02:30,19,3.942,3.947,3.939,3.946,65
20130801|2013-06-19 03:00,19,3.946,3.946,3.942,3.942,36
20130801|2013-06-19 03:30,19,3.94,3.941,3.939,3.939,20
20130801|2013-06-19 04:00,19,3.939,3.94,3.939,3.939,5
20130801|2013-06-19 04:30,19,3.944,3.944,3.937,3.937,36
20130801|2013-06-19 05:00,19,3.938,3.951,3.937,3.948,52
20130801|2013-06-19 05:30,19,3.945,3.95,3.938,3.943,90
20130801|2013-06-19 06:00,19,3.95,3.965,3.95,3.962,123
20130801|2013-06-19 06:30,19,3.961,3.972,3.951,3.97,208
20130801|2013-06-19 07:00,19,3.968,3.974,3.957,3.959,440
20130801|2013-06-19 07:30,19,3.957,3.965,3.95,3.96,727
20130801|2013-06-19 08:00,19,3.958,3.995,3.956,3.983,2976
20130801|2013-06-19 08:30,19,3.983,3.988,3.977,3.983,1152
20130801|2013-06-19 09:00,19,3.983,3.983,3.962,3.979,1576
20130801|2013-06-19 09:30,19,3.977,3.981,3.966,3.973,903
20130801|2013-06-19 10:00,19,3.975,3.977,3.964,3.973,1003
20130801|2013-06-19 10:30,19,3.972,3.98,3.967,3.969,572
20130801|2013-06-19 11:00,19,3.969,3.997,3.963,3.992,1464
20130801|2013-06-19 11:30,19,3.992,4.003,3.982,3.993,2346
20130801|2013-06-19 12:00,19,3.993,4,3.981,3.998,1110
20130801|2013-06-19 12:30,19,3.999,4.001,3.99,3.999,1012
20130801|2013-06-19 13:00,19,3.997,3.998,3.977,3.985,1870
20130801|2013-06-19 13:30,19,3.985,3.986,3.973,3.978,602
20130801|2013-06-19 14:00,19,3.978,3.983,3.973,3.981,266
20130801|2013-06-19 14:30,19,3.981,3.981,3.974,3.976,130
20130801|2013-06-19 15:00,19,3.974,3.98,3.974,3.978,61
20130801|2013-06-19 15:30,19,3.978,3.979,3.975,3.976,35
20130801|2013-06-19 16:00,19,3.974,3.974,3.968,3.968,16
20130801|2013-06-19 17:00,20,3.983,3.985,3.976,3.979,181
20130801|2013-06-19 17:30,20,3.982,3.982,3.982,3.982,1
20130801|2013-06-19 18:00,20,3.982,3.982,3.981,3.981,3
20130801|2013-06-19 18:30,20,3.98,3.98,3.978,3.978,3
20130801|2013-06-19 19:00,20,3.973,3.973,3.966,3.971,19
20130801|2013-06-19 19:30,20,3.972,3.972,3.97,3.97,3
20130801|2013-06-19 20:00,20,3.969,3.971,3.969,3.971,2
20130801|2013-06-19 20:30,20,3.971,3.977,3.971,3.977,11
20130801|2013-06-19 21:00,20,3.977,3.977,3.975,3.975,13
20130801|2013-06-19 21:30,20,3.975,3.975,3.972,3.973,12
20130801|2013-06-19 22:00,20,3.972,3.972,3.967,3.967,5
20130801|2013-06-19 22:30,20,3.969,3.969,3.966,3.968,9
20130801|2013-06-19 23:00,20,3.967,3.967,3.963,3.963,8
20130801|2013-06-19 23:30,20,3.963,3.964,3.957,3.959,37
20130801|2013-06-20 00:00,20,3.958,3.965,3.957,3.959,27
20130801|2013-06-20 00:30,20,3.964,3.966,3.963,3.965,17
20130801|2013-06-20 01:00,20,3.963,3.963,3.96,3.961,40
20130801|2013-06-20 01:30,20,3.96,3.96,3.954,3.955,72
20130801|2013-06-20 02:00,20,3.954,3.962,3.954,3.962,52
20130801|2013-06-20 02:30,20,3.96,3.962,3.957,3.957,21
20130801|2013-06-20 03:00,20,3.958,3.959,3.948,3.951,239
20130801|2013-06-20 03:30,20,3.954,3.964,3.954,3.961,176
20130801|2013-06-20 04:00,20,3.961,3.972,3.96,3.972,193
20130801|2013-06-20 04:30,20,3.972,3.977,3.968,3.969,143
20130801|2013-06-20 05:00,20,3.969,3.978,3.945,3.949,292
20130801|2013-06-20 05:30,20,3.949,3.949,3.908,3.935,760
20130801|2013-06-20 06:00,20,3.936,3.945,3.936,3.94,83
20130801|2013-06-20 06:30,20,3.94,3.946,3.922,3.94,383
20130801|2013-06-20 07:00,20,3.941,3.941,3.916,3.917,747
20130801|2013-06-20 07:30,20,3.917,3.928,3.909,3.919,970
20130801|2013-06-20 08:00,20,3.917,3.919,3.894,3.913,2592
20130801|2013-06-20 08:30,20,3.915,3.927,3.913,3.921,1723
20130801|2013-06-20 09:00,20,3.92,3.971,3.901,3.948,2838
20130801|2013-06-20 09:30,20,3.945,3.945,3.855,3.914,7120
20130801|2013-06-20 10:00,20,3.914,3.946,3.914,3.921,4660
20130801|2013-06-20 10:30,20,3.921,3.926,3.905,3.91,1388
20130801|2013-06-20 11:00,20,3.909,3.909,3.876,3.886,2492
20130801|2013-06-20 11:30,20,3.886,3.906,3.879,3.9,1684
20130801|2013-06-20 12:00,20,3.901,3.905,3.883,3.895,898
20130801|2013-06-20 12:30,20,3.894,3.922,3.891,3.916,1583
20130801|2013-06-20 13:00,20,3.917,3.928,3.894,3.901,3706
20130801|2013-06-20 13:30,20,3.902,3.909,3.9,3.9,709
20130801|2013-06-20 14:00,20,3.901,3.906,3.9,3.904,255
20130801|2013-06-20 14:30,20,3.905,3.906,3.901,3.903,308
20130801|2013-06-20 15:00,20,3.904,3.905,3.892,3.894,292
20130801|2013-06-20 15:30,20,3.894,3.896,3.89,3.893,178
20130801|2013-06-20 16:00,20,3.892,3.898,3.892,3.897,100
20130801|2013-06-20 17:00,21,3.894,3.899,3.888,3.889,35
20130801|2013-06-20 17:30,21,3.888,3.891,3.884,3.891,18
20130801|2013-06-20 18:00,21,3.895,3.895,3.894,3.894,4
20130801|2013-06-20 18:30,21,3.895,3.895,3.889,3.893,17
20130801|2013-06-20 19:00,21,3.891,3.891,3.886,3.886,11
20130801|2013-06-20 19:30,21,3.891,3.891,3.891,3.891,2
20130801|2013-06-20 20:00,21,3.889,3.889,3.885,3.885,8
20130801|2013-06-20 20:30,21,3.884,3.888,3.881,3.883,59
20130801|2013-06-20 21:00,21,3.884,3.886,3.884,3.886,4
20130801|2013-06-20 21:30,21,3.886,3.889,3.886,3.889,4
20130801|2013-06-20 22:00,21,3.89,3.89,3.888,3.889,8
20130801|2013-06-20 22:30,21,3.889,3.896,3.889,3.896,31
20130801|2013-06-20 23:00,21,3.896,3.897,3.892,3.892,8
20130801|2013-06-20 23:30,21,3.893,3.905,3.893,3.9,16
20130801|2013-06-21 00:00,21,3.9,3.913,3.9,3.912,35
20130801|2013-06-21 00:30,21,3.912,3.912,3.907,3.908,39
20130801|2013-06-21 01:00,21,3.908,3.909,3.907,3.907,17
20130801|2013-06-21 01:30,21,3.908,3.908,3.893,3.899,60
20130801|2013-06-21 02:00,21,3.9,3.9,3.891,3.892,54
20130801|2013-06-21 02:30,21,3.894,3.899,3.891,3.898,31
20130801|2013-06-21 03:00,21,3.899,3.9,3.89,3.892,58
20130801|2013-06-21 03:30,21,3.891,3.891,3.888,3.891,24
20130801|2013-06-21 04:00,21,3.891,3.925,3.89,3.921,317
20130801|2013-06-21 04:30,21,3.92,3.92,3.909,3.912,51
20130801|2013-06-21 05:00,21,3.909,3.914,3.896,3.896,97
20130801|2013-06-21 05:30,21,3.895,3.917,3.89,3.91,268
20130801|2013-06-21 06:00,21,3.909,3.912,3.883,3.892,245
20130801|2013-06-21 06:30,21,3.895,3.916,3.891,3.893,740
20130801|2013-06-21 07:00,21,3.893,3.905,3.885,3.895,676
20130801|2013-06-21 07:30,21,3.894,3.903,3.868,3.877,1172
20130801|2013-06-21 08:00,21,3.878,3.887,3.857,3.875,2865
20130801|2013-06-21 08:30,21,3.875,3.878,3.861,3.875,1547
20130801|2013-06-21 09:00,21,3.875,3.883,3.869,3.87,1008
20130801|2013-06-21 09:30,21,3.871,3.878,3.869,3.874,1076
20130801|2013-06-21 10:00,21,3.874,3.875,3.862,3.868,1336
20130801|2013-06-21 10:30,21,3.87,3.87,3.825,3.838,6252
20130801|2013-06-21 11:00,21,3.838,3.854,3.837,3.847,3019
20130801|2013-06-21 11:30,21,3.847,3.849,3.822,3.837,2563
20130801|2013-06-21 12:00,21,3.838,3.842,3.813,3.821,2191
20130801|2013-06-21 12:30,21,3.82,3.838,3.818,3.825,1811
20130801|2013-06-21 13:00,21,3.825,3.83,3.787,3.791,7297
20130801|2013-06-21 13:30,21,3.791,3.806,3.79,3.804,1241
20130801|2013-06-21 14:00,21,3.804,3.808,3.804,3.808,338
20130801|2013-06-21 14:30,21,3.806,3.815,3.806,3.815,291
20130801|2013-06-21 15:00,21,3.815,3.82,3.804,3.814,253
20130801|2013-06-21 15:30,21,3.818,3.824,3.816,3.818,60
20130801|2013-06-21 16:00,21,3.817,3.825,3.812,3.823,49
20130801|2013-06-23 17:00,24,3.799,3.817,3.744,3.757,872
20130801|2013-06-23 17:30,24,3.754,3.769,3.754,3.767,198
20130801|2013-06-23 18:00,24,3.769,3.774,3.766,3.769,178
20130801|2013-06-23 18:30,24,3.775,3.781,3.771,3.78,133
20130801|2013-06-23 19:00,24,3.779,3.788,3.775,3.783,59
20130801|2013-06-23 19:30,24,3.785,3.786,3.78,3.781,58
20130801|2013-06-23 20:00,24,3.784,3.786,3.781,3.782,17
20130801|2013-06-23 20:30,24,3.782,3.787,3.778,3.778,33
20130801|2013-06-23 21:00,24,3.778,3.778,3.76,3.768,181
20130801|2013-06-23 21:30,24,3.767,3.77,3.763,3.769,46
20130801|2013-06-23 22:00,24,3.769,3.778,3.766,3.778,15
20130801|2013-06-23 22:30,24,3.777,3.778,3.775,3.775,20
20130801|2013-06-23 23:00,24,3.775,3.777,3.775,3.775,18
20130801|2013-06-23 23:30,24,3.777,3.778,3.774,3.778,106
20130801|2013-06-24 00:00,24,3.778,3.783,3.777,3.783,70
20130801|2013-06-24 00:30,24,3.783,3.787,3.782,3.786,52
20130801|2013-06-24 01:00,24,3.788,3.789,3.78,3.781,121
20130801|2013-06-24 01:30,24,3.781,3.791,3.779,3.789,72
20130801|2013-06-24 02:00,24,3.79,3.805,3.789,3.799,127
20130801|2013-06-24 02:30,24,3.799,3.799,3.791,3.797,30
20130801|2013-06-24 03:00,24,3.798,3.798,3.792,3.792,34
20130801|2013-06-24 03:30,24,3.793,3.799,3.792,3.797,38
20130801|2013-06-24 04:00,24,3.799,3.805,3.797,3.799,59
20130801|2013-06-24 04:30,24,3.796,3.802,3.79,3.795,111
20130801|2013-06-24 05:00,24,3.796,3.804,3.794,3.802,81
20130801|2013-06-24 05:30,24,3.796,3.818,3.795,3.811,241
20130801|2013-06-24 06:00,24,3.812,3.812,3.796,3.797,215
20130801|2013-06-24 06:30,24,3.799,3.825,3.788,3.819,631
20130801|2013-06-24 07:00,24,3.82,3.831,3.802,3.828,1103
20130801|2013-06-24 07:30,24,3.828,3.842,3.827,3.831,2679
20130801|2013-06-24 08:00,24,3.831,3.836,3.773,3.804,7204
20130801|2013-06-24 08:30,24,3.804,3.806,3.78,3.783,2177
20130801|2013-06-24 09:00,24,3.784,3.802,3.782,3.788,2652
20130801|2013-06-24 09:30,24,3.789,3.81,3.783,3.808,3377
20130801|2013-06-24 10:00,24,3.808,3.82,3.795,3.798,3009
20130801|2013-06-24 10:30,24,3.798,3.817,3.795,3.802,1708
20130801|2013-06-24 11:00,24,3.802,3.807,3.776,3.785,2288
20130801|2013-06-24 11:30,24,3.784,3.786,3.767,3.771,2226
20130801|2013-06-24 12:00,24,3.772,3.78,3.756,3.765,2955
20130801|2013-06-24 12:30,24,3.766,3.77,3.753,3.763,1849
20130801|2013-06-24 13:00,24,3.764,3.776,3.756,3.761,3445
20130801|2013-06-24 13:30,24,3.761,3.766,3.761,3.763,829
20130801|2013-06-24 14:00,24,3.764,3.768,3.761,3.762,424
20130801|2013-06-24 14:30,24,3.761,3.766,3.758,3.766,473
20130801|2013-06-24 15:00,24,3.765,3.771,3.765,3.767,160
20130801|2013-06-24 15:30,24,3.765,3.766,3.759,3.761,505
20130801|2013-06-24 16:00,24,3.761,3.763,3.759,3.763,11
20130801|2013-06-24 17:00,25,3.758,3.763,3.756,3.758,80
20130801|2013-06-24 17:30,25,3.757,3.757,3.757,3.757,1
20130801|2013-06-24 18:00,25,3.759,3.76,3.756,3.756,40
20130801|2013-06-24 18:30,25,3.757,3.757,3.755,3.755,20
20130801|2013-06-24 19:00,25,3.756,3.759,3.75,3.75,106
20130801|2013-06-24 19:30,25,3.754,3.756,3.752,3.755,10
20130801|2013-06-24 20:00,25,3.757,3.759,3.755,3.757,23
20130801|2013-06-24 20:30,25,3.755,3.755,3.752,3.753,28
20130801|2013-06-24 21:00,25,3.754,3.755,3.752,3.753,5
20130801|2013-06-24 21:30,25,3.755,3.755,3.755,3.755,1
20130801|2013-06-24 22:00,25,3.755,3.755,3.755,3.755,2
20130801|2013-06-24 22:30,25,3.756,3.757,3.755,3.757,11
20130801|2013-06-24 23:00,25,3.757,3.757,3.754,3.755,6
20130801|2013-06-24 23:30,25,3.757,3.76,3.754,3.758,148
20130801|2013-06-25 00:00,25,3.757,3.762,3.755,3.756,51
20130801|2013-06-25 00:30,25,3.756,3.761,3.754,3.761,36
20130801|2013-06-25 01:00,25,3.76,3.763,3.748,3.749,195
20130801|2013-06-25 01:30,25,3.749,3.75,3.748,3.749,74
20130801|2013-06-25 02:00,25,3.749,3.756,3.748,3.752,126
20130801|2013-06-25 02:30,25,3.751,3.756,3.747,3.756,111
20130801|2013-06-25 03:00,25,3.756,3.757,3.746,3.753,125
20130801|2013-06-25 03:30,25,3.753,3.753,3.75,3.753,40
20130801|2013-06-25 04:00,25,3.754,3.758,3.75,3.753,89
20130801|2013-06-25 04:30,25,3.752,3.761,3.752,3.755,157
20130801|2013-06-25 05:00,25,3.756,3.757,3.749,3.754,158
20130801|2013-06-25 05:30,25,3.754,3.768,3.754,3.761,474
20130801|2013-06-25 06:00,25,3.762,3.769,3.761,3.767,220
20130801|2013-06-25 06:30,25,3.768,3.769,3.759,3.766,661
20130801|2013-06-25 07:00,25,3.767,3.778,3.766,3.773,1138
20130801|2013-06-25 07:30,25,3.772,3.772,3.759,3.767,1714
20130801|2013-06-25 08:00,25,3.766,3.774,3.738,3.751,5193
20130801|2013-06-25 08:30,25,3.751,3.752,3.704,3.715,8486
20130801|2013-06-25 09:00,25,3.715,3.716,3.691,3.695,5514
20130801|2013-06-25 09:30,25,3.696,3.707,3.683,3.691,5876
20130801|2013-06-25 10:00,25,3.69,3.708,3.689,3.701,2548
20130801|2013-06-25 10:30,25,3.701,3.727,3.7,3.713,4150
20130801|2013-06-25 11:00,25,3.712,3.727,3.708,3.715,2965
20130801|2013-06-25 11:30,25,3.716,3.72,3.703,3.709,3354
20130801|2013-06-25 12:00,25,3.709,3.711,3.695,3.699,2186
20130801|2013-06-25 12:30,25,3.699,3.706,3.691,3.698,4167
20130801|2013-06-25 13:00,25,3.698,3.7,3.668,3.673,11684
20130801|2013-06-25 13:30,25,3.672,3.68,3.672,3.678,2240
20130801|2013-06-25 14:00,25,3.679,3.684,3.677,3.68,1039
20130801|2013-06-25 14:30,25,3.679,3.688,3.679,3.688,1249
20130801|2013-06-25 15:00,25,3.687,3.688,3.678,3.684,733
20130801|2013-06-25 15:30,25,3.682,3.684,3.676,3.679,449
20130801|2013-06-25 16:00,25,3.68,3.684,3.675,3.678,153
20130801|2013-06-25 17:00,26,3.681,3.69,3.68,3.681,62
20130801|2013-06-25 17:30,26,3.682,3.683,3.682,3.682,19
20130801|2013-06-25 18:00,26,3.682,3.682,3.676,3.678,48
20130801|2013-06-25 18:30,26,3.677,3.678,3.676,3.678,19
20130801|2013-06-25 19:00,26,3.677,3.68,3.671,3.673,136
20130801|2013-06-25 19:30,26,3.673,3.675,3.673,3.675,26
20130801|2013-06-25 20:00,26,3.676,3.676,3.672,3.672,27
20130801|2013-06-25 20:30,26,3.673,3.675,3.672,3.675,53
20130801|2013-06-25 21:00,26,3.674,3.677,3.672,3.675,22
20130801|2013-06-25 21:30,26,3.674,3.676,3.672,3.675,55
20130801|2013-06-25 22:00,26,3.674,3.675,3.672,3.673,32
20130801|2013-06-25 22:30,26,3.673,3.674,3.672,3.673,23
20130801|2013-06-25 23:00,26,3.675,3.675,3.674,3.674,18
20130801|2013-06-25 23:30,26,3.673,3.678,3.672,3.674,81
20130801|2013-06-26 00:00,26,3.673,3.683,3.673,3.682,90
20130801|2013-06-26 00:30,26,3.683,3.688,3.682,3.685,76
20130801|2013-06-26 01:00,26,3.688,3.688,3.683,3.686,75
20130801|2013-06-26 01:30,26,3.684,3.684,3.674,3.674,63
20130801|2013-06-26 02:00,26,3.675,3.688,3.675,3.688,79
20130801|2013-06-26 02:30,26,3.688,3.689,3.674,3.677,86
20130801|2013-06-26 03:00,26,3.678,3.695,3.677,3.694,357
20130801|2013-06-26 03:30,26,3.694,3.697,3.685,3.688,169
20130801|2013-06-26 04:00,26,3.686,3.695,3.681,3.684,120
20130801|2013-06-26 04:30,26,3.684,3.685,3.672,3.679,279
20130801|2013-06-26 05:00,26,3.678,3.698,3.673,3.692,390
20130801|2013-06-26 05:30,26,3.691,3.705,3.688,3.703,572
20130801|2013-06-26 06:00,26,3.703,3.708,3.701,3.704,426
20130801|2013-06-26 06:30,26,3.705,3.726,3.7,3.724,1582
20130801|2013-06-26 07:00,26,3.724,3.735,3.718,3.727,2614
20130801|2013-06-26 07:30,26,3.728,3.732,3.7,3.701,3980
20130801|2013-06-26 08:00,26,3.701,3.709,3.685,3.701,8241
20130801|2013-06-26 08:30,26,3.702,3.711,3.675,3.683,5863
20130801|2013-06-26 09:00,26,3.683,3.703,3.683,3.692,3240
20130801|2013-06-26 09:30,26,3.692,3.709,3.687,3.707,3127
20130801|2013-06-26 10:00,26,3.707,3.716,3.698,3.715,3988
20130801|2013-06-26 10:30,26,3.715,3.724,3.706,3.712,3228
20130801|2013-06-26 11:00,26,3.713,3.718,3.706,3.711,3249
20130801|2013-06-26 11:30,26,3.711,3.712,3.688,3.694,3763
20130801|2013-06-26 12:00,26,3.694,3.704,3.686,3.701,2947
20130801|2013-06-26 12:30,26,3.7,3.713,3.683,3.711,7435
20130801|2013-06-26 13:00,26,3.71,3.742,3.71,3.738,17025
20130801|2013-06-26 13:30,26,3.738,3.752,3.736,3.74,3797
20130801|2013-06-26 14:00,26,3.74,3.744,3.737,3.741,638
20130801|2013-06-26 14:30,26,3.741,3.743,3.738,3.741,842
20130801|2013-06-26 15:00,26,3.74,3.741,3.737,3.739,262
20130801|2013-06-26 15:30,26,3.738,3.748,3.737,3.747,525
20130801|2013-06-26 16:00,26,3.747,3.752,3.746,3.752,142
20130801|2013-06-26 17:00,27,3.743,3.757,3.742,3.746,203
20130801|2013-06-26 17:30,27,3.747,3.747,3.737,3.739,275
20130801|2013-06-26 18:00,27,3.74,3.74,3.739,3.74,25
20130801|2013-06-26 18:30,27,3.741,3.741,3.738,3.738,46
20130801|2013-06-26 19:00,27,3.739,3.739,3.738,3.738,20
20130801|2013-06-26 19:30,27,3.739,3.739,3.735,3.736,245
20130801|2013-06-26 20:00,27,3.735,3.737,3.733,3.735,199
20130801|2013-06-26 20:30,27,3.735,3.736,3.734,3.734,25
20130801|2013-06-26 21:00,27,3.735,3.739,3.735,3.738,54
20130801|2013-06-26 21:30,27,3.737,3.741,3.736,3.736,31
20130801|2013-06-26 22:00,27,3.736,3.738,3.735,3.737,35
20130801|2013-06-26 22:30,27,3.737,3.737,3.734,3.734,19
20130801|2013-06-26 23:00,27,3.735,3.736,3.731,3.732,59
20130801|2013-06-26 23:30,27,3.731,3.739,3.727,3.738,146
20130801|2013-06-27 00:00,27,3.739,3.744,3.738,3.741,84
20130801|2013-06-27 00:30,27,3.738,3.741,3.735,3.739,37
20130801|2013-06-27 01:00,27,3.738,3.739,3.733,3.734,14
20130801|2013-06-27 01:30,27,3.733,3.736,3.728,3.736,78
20130801|2013-06-27 02:00,27,3.737,3.744,3.737,3.739,84
20130801|2013-06-27 02:30,27,3.74,3.74,3.73,3.73,212
20130801|2013-06-27 03:00,27,3.731,3.734,3.727,3.733,150
20130801|2013-06-27 03:30,27,3.733,3.734,3.727,3.727,121
20130801|2013-06-27 04:00,27,3.727,3.73,3.726,3.726,240
20130801|2013-06-27 04:30,27,3.726,3.728,3.721,3.722,166
20130801|2013-06-27 05:00,27,3.722,3.723,3.713,3.721,314
20130801|2013-06-27 05:30,27,3.721,3.728,3.719,3.721,148
20130801|2013-06-27 06:00,27,3.72,3.739,3.72,3.733,221
20130801|2013-06-27 06:30,27,3.734,3.738,3.7,3.701,1175
20130801|2013-06-27 07:00,27,3.702,3.728,3.7,3.719,1927
20130801|2013-06-27 07:30,27,3.718,3.732,3.71,3.713,2605
20130801|2013-06-27 08:00,27,3.713,3.723,3.697,3.708,5694
20130801|2013-06-27 08:30,27,3.709,3.72,3.707,3.708,3088
20130801|2013-06-27 09:00,27,3.708,3.734,3.672,3.707,9382
20130801|2013-06-27 09:30,27,3.703,3.703,3.583,3.599,44211
20130801|2013-06-27 10:00,27,3.599,3.602,3.567,3.579,13723
20130801|2013-06-27 10:30,27,3.578,3.579,3.563,3.576,7386
20130801|2013-06-27 11:00,27,3.576,3.583,3.57,3.583,5719
20130801|2013-06-27 11:30,27,3.583,3.597,3.576,3.58,6490
20130801|2013-06-27 12:00,27,3.58,3.594,3.58,3.588,2889
20130801|2013-06-27 12:30,27,3.588,3.589,3.571,3.574,3711
20130801|2013-06-27 13:00,27,3.574,3.588,3.556,3.581,15522
20130801|2013-06-27 13:30,27,3.581,3.589,3.579,3.586,3135
20130801|2013-06-27 14:00,27,3.586,3.591,3.585,3.589,925
20130801|2013-06-27 14:30,27,3.59,3.591,3.585,3.591,754
20130801|2013-06-27 15:00,27,3.591,3.594,3.587,3.592,495
20130801|2013-06-27 15:30,27,3.592,3.6,3.591,3.593,336
20130801|2013-06-27 16:00,27,3.594,3.599,3.591,3.599,234
20130801|2013-06-27 17:00,28,3.596,3.596,3.589,3.59,54
20130801|2013-06-27 17:30,28,3.59,3.59,3.586,3.587,56
20130801|2013-06-27 18:00,28,3.586,3.589,3.586,3.586,16
20130801|2013-06-27 18:30,28,3.586,3.587,3.585,3.585,18
20130801|2013-06-27 19:00,28,3.585,3.587,3.584,3.586,63
20130801|2013-06-27 19:30,28,3.586,3.589,3.583,3.585,41
20130801|2013-06-27 20:00,28,3.586,3.593,3.586,3.593,52
20130801|2013-06-27 20:30,28,3.592,3.595,3.592,3.594,20
20130801|2013-06-27 21:00,28,3.594,3.596,3.594,3.596,10
20130801|2013-06-27 21:30,28,3.596,3.601,3.592,3.592,50
20130801|2013-06-27 22:00,28,3.594,3.594,3.588,3.593,35
20130801|2013-06-27 22:30,28,3.592,3.597,3.591,3.597,48
20130801|2013-06-27 23:00,28,3.597,3.599,3.593,3.593,11
20130801|2013-06-27 23:30,28,3.592,3.605,3.592,3.601,109
20130801|2013-06-28 00:00,28,3.596,3.596,3.577,3.583,234
20130801|2013-06-28 00:30,28,3.587,3.6,3.587,3.595,38
20130801|2013-06-28 01:00,28,3.594,3.602,3.592,3.6,65
20130801|2013-06-28 01:30,28,3.598,3.603,3.594,3.602,103
20130801|2013-06-28 02:00,28,3.603,3.607,3.598,3.606,121
20130801|2013-06-28 02:30,28,3.605,3.614,3.605,3.614,235
20130801|2013-06-28 03:00,28,3.615,3.618,3.611,3.611,197
20130801|2013-06-28 03:30,28,3.612,3.617,3.611,3.613,205
20130801|2013-06-28 04:00,28,3.612,3.613,3.607,3.612,140
20130801|2013-06-28 04:30,28,3.612,3.614,3.61,3.614,78
20130801|2013-06-28 05:00,28,3.614,3.618,3.606,3.615,216
20130801|2013-06-28 05:30,28,3.615,3.615,3.606,3.609,298
20130801|2013-06-28 06:00,28,3.61,3.61,3.596,3.603,452
20130801|2013-06-28 06:30,28,3.604,3.61,3.586,3.609,1144
20130801|2013-06-28 07:00,28,3.61,3.61,3.589,3.606,1634
20130801|2013-06-28 07:30,28,3.606,3.607,3.56,3.571,5805
20130801|2013-06-28 08:00,28,3.572,3.58,3.552,3.573,9792
20130801|2013-06-28 08:30,28,3.575,3.578,3.558,3.566,3318
20130801|2013-06-28 09:00,28,3.566,3.566,3.538,3.543,7883
20130801|2013-06-28 09:30,28,3.543,3.56,3.535,3.558,4426
20130801|2013-06-28 10:00,28,3.559,3.559,3.533,3.536,4117
20130801|2013-06-28 10:30,28,3.537,3.54,3.526,3.537,2964
20130801|2013-06-28 11:00,28,3.537,3.55,3.529,3.548,2838
20130801|2013-06-28 11:30,28,3.548,3.581,3.536,3.578,6422
20130801|2013-06-28 12:00,28,3.579,3.581,3.555,3.562,3890
20130801|2013-06-28 12:30,28,3.563,3.611,3.563,3.601,7581
20130801|2013-06-28 13:00,28,3.601,3.609,3.562,3.564,9801
20130801|2013-06-28 13:30,28,3.565,3.582,3.562,3.571,2828
20130801|2013-06-28 14:00,28,3.571,3.578,3.57,3.576,560
20130801|2013-06-28 14:30,28,3.576,3.58,3.574,3.577,594
20130801|2013-06-28 15:00,28,3.577,3.581,3.57,3.57,310
20130801|2013-06-28 15:30,28,3.57,3.572,3.566,3.568,107
20130801|2013-06-28 16:00,28,3.567,3.572,3.566,3.566,55
20130801|2013-06-30 17:00,1,3.547,3.6,3.547,3.6,591
20130801|2013-06-30 17:30,1,3.598,3.599,3.595,3.598,22
20130801|2013-06-30 18:00,1,3.598,3.598,3.597,3.597,8
20130801|2013-06-30 18:30,1,3.597,3.598,3.594,3.596,24
20130801|2013-06-30 19:00,1,3.596,3.597,3.593,3.597,32
20130801|2013-06-30 19:30,1,3.595,3.597,3.593,3.597,35
20130801|2013-06-30 20:00,1,3.594,3.598,3.592,3.593,30
20130801|2013-06-30 20:30,1,3.592,3.6,3.591,3.597,55
20130801|2013-06-30 21:00,1,3.597,3.597,3.593,3.593,14
20130801|2013-06-30 21:30,1,3.593,3.599,3.593,3.596,36
20130801|2013-06-30 22:00,1,3.595,3.596,3.595,3.596,10
20130801|2013-06-30 22:30,1,3.593,3.599,3.593,3.599,10
20130801|2013-06-30 23:00,1,3.597,3.598,3.593,3.594,8
20130801|2013-06-30 23:30,1,3.595,3.599,3.593,3.598,54
20130801|2013-07-01 00:00,1,3.599,3.604,3.596,3.603,68
20130801|2013-07-01 00:30,1,3.603,3.607,3.602,3.607,93
20130801|2013-07-01 01:00,1,3.607,3.607,3.596,3.597,74
20130801|2013-07-01 01:30,1,3.597,3.597,3.59,3.592,89
20130801|2013-07-01 02:00,1,3.593,3.599,3.591,3.595,189
20130801|2013-07-01 02:30,1,3.594,3.596,3.583,3.586,229
20130801|2013-07-01 03:00,1,3.587,3.59,3.585,3.585,68
20130801|2013-07-01 03:30,1,3.585,3.587,3.582,3.585,124
20130801|2013-07-01 04:00,1,3.585,3.588,3.584,3.584,87
20130801|2013-07-01 04:30,1,3.584,3.594,3.584,3.594,216
20130801|2013-07-01 05:00,1,3.594,3.597,3.584,3.587,173
20130801|2013-07-01 05:30,1,3.588,3.591,3.572,3.572,311
20130801|2013-07-01 06:00,1,3.573,3.573,3.562,3.564,607
20130801|2013-07-01 06:30,1,3.564,3.573,3.559,3.564,638
20130801|2013-07-01 07:00,1,3.565,3.569,3.531,3.537,3815
20130801|2013-07-01 07:30,1,3.538,3.598,3.538,3.581,4802
20130801|2013-07-01 08:00,1,3.581,3.594,3.565,3.587,5550
20130801|2013-07-01 08:30,1,3.587,3.607,3.585,3.606,4684
20130801|2013-07-01 09:00,1,3.606,3.606,3.567,3.57,6087
20130801|2013-07-01 09:30,1,3.57,3.585,3.57,3.579,3184
20130801|2013-07-01 10:00,1,3.579,3.579,3.538,3.557,6667
20130801|2013-07-01 10:30,1,3.556,3.561,3.541,3.556,2933
20130801|2013-07-01 11:00,1,3.556,3.578,3.546,3.576,2376
20130801|2013-07-01 11:30,1,3.575,3.576,3.559,3.565,2218
20130801|2013-07-01 12:00,1,3.565,3.584,3.564,3.581,2002
20130801|2013-07-01 12:30,1,3.581,3.584,3.572,3.582,1564
20130801|2013-07-01 13:00,1,3.582,3.592,3.574,3.581,5033
20130801|2013-07-01 13:30,1,3.581,3.585,3.577,3.58,1134
20130801|2013-07-01 14:00,1,3.58,3.583,3.579,3.58,881
20130801|2013-07-01 14:30,1,3.58,3.583,3.579,3.581,412
20130801|2013-07-01 15:00,1,3.581,3.588,3.581,3.584,524
20130801|2013-07-01 15:30,1,3.584,3.599,3.584,3.596,375
20130801|2013-07-01 16:00,1,3.595,3.602,3.595,3.598,104
20130801|2013-07-01 17:00,2,3.59,3.599,3.585,3.59,241
20130801|2013-07-01 17:30,2,3.588,3.588,3.581,3.582,78
20130801|2013-07-01 18:00,2,3.583,3.586,3.583,3.585,17
20130801|2013-07-01 18:30,2,3.586,3.586,3.584,3.585,18
20130801|2013-07-01 19:00,2,3.584,3.585,3.583,3.583,46
20130801|2013-07-01 19:30,2,3.583,3.583,3.581,3.582,28
20130801|2013-07-01 20:00,2,3.581,3.582,3.581,3.581,9
20130801|2013-07-01 20:30,2,3.581,3.581,3.577,3.578,77
20130801|2013-07-01 21:00,2,3.579,3.579,3.578,3.579,14
20130801|2013-07-01 21:30,2,3.579,3.579,3.578,3.579,24
20130801|2013-07-01 22:00,2,3.579,3.579,3.578,3.578,3
20130801|2013-07-01 22:30,2,3.578,3.58,3.578,3.58,15
20130801|2013-07-01 23:00,2,3.578,3.579,3.578,3.579,5
20130801|2013-07-01 23:30,2,3.578,3.58,3.567,3.58,143
20130801|2013-07-02 00:00,2,3.581,3.582,3.573,3.576,28
20130801|2013-07-02 00:30,2,3.58,3.582,3.58,3.58,11
20130801|2013-07-02 01:00,2,3.58,3.58,3.579,3.58,24
20130801|2013-07-02 01:30,2,3.579,3.579,3.57,3.577,50
20130801|2013-07-02 02:00,2,3.579,3.581,3.572,3.572,48
20130801|2013-07-02 02:30,2,3.572,3.577,3.572,3.576,28
20130801|2013-07-02 03:00,2,3.575,3.583,3.575,3.583,25
20130801|2013-07-02 03:30,2,3.584,3.59,3.576,3.584,259
20130801|2013-07-02 04:00,2,3.582,3.588,3.575,3.582,240
20130801|2013-07-02 04:30,2,3.582,3.583,3.574,3.576,120
20130801|2013-07-02 05:00,2,3.577,3.593,3.576,3.593,172
20130801|2013-07-02 05:30,2,3.593,3.609,3.593,3.607,503
20130801|2013-07-02 06:00,2,3.607,3.638,3.601,3.634,1042
20130801|2013-07-02 06:30,2,3.635,3.635,3.611,3.614,1092
20130801|2013-07-02 07:00,2,3.615,3.62,3.602,3.61,3046
20130801|2013-07-02 07:30,2,3.611,3.624,3.6,3.608,3826
20130801|2013-07-02 08:00,2,3.608,3.619,3.587,3.604,6092
20130801|2013-07-02 08:30,2,3.604,3.636,3.591,3.632,5988
20130801|2013-07-02 09:00,2,3.632,3.655,3.624,3.642,8565
20130801|2013-07-02 09:30,2,3.642,3.65,3.633,3.649,4243
20130801|2013-07-02 10:00,2,3.649,3.663,3.63,3.635,4582
20130801|2013-07-02 10:30,2,3.635,3.662,3.632,3.638,3610
20130801|2013-07-02 11:00,2,3.638,3.647,3.636,3.643,2053
20130801|2013-07-02 11:30,2,3.643,3.659,3.633,3.634,2983
20130801|2013-07-02 12:00,2,3.634,3.651,3.626,3.64,2008
20130801|2013-07-02 12:30,2,3.64,3.654,3.634,3.646,2296
20130801|2013-07-02 13:00,2,3.646,3.663,3.645,3.655,7126
20130801|2013-07-02 13:30,2,3.655,3.661,3.651,3.658,1880
20130801|2013-07-02 14:00,2,3.659,3.66,3.652,3.653,484
20130801|2013-07-02 14:30,2,3.653,3.656,3.651,3.651,450
20130801|2013-07-02 15:00,2,3.653,3.66,3.653,3.657,213
20130801|2013-07-02 15:30,2,3.657,3.667,3.656,3.66,256
20130801|2013-07-02 16:00,2,3.66,3.66,3.65,3.651,67
20130801|2013-07-02 17:00,3,3.658,3.663,3.654,3.658,80
20130801|2013-07-02 17:30,3,3.659,3.673,3.659,3.673,167
20130801|2013-07-02 18:00,3,3.672,3.672,3.665,3.669,96
20130801|2013-07-02 18:30,3,3.668,3.668,3.658,3.66,79
20130801|2013-07-02 19:00,3,3.66,3.66,3.656,3.657,24
20130801|2013-07-02 19:30,3,3.656,3.658,3.654,3.658,15
20130801|2013-07-02 20:00,3,3.656,3.659,3.647,3.655,135
20130801|2013-07-02 20:30,3,3.655,3.657,3.642,3.651,97
20130801|2013-07-02 21:00,3,3.65,3.651,3.649,3.651,6
20130801|2013-07-02 21:30,3,3.651,3.651,3.649,3.651,12
20130801|2013-07-02 22:00,3,3.648,3.651,3.647,3.648,32
20130801|2013-07-02 22:30,3,3.647,3.647,3.643,3.645,32
20130801|2013-07-02 23:00,3,3.645,3.646,3.643,3.643,32
20130801|2013-07-02 23:30,3,3.643,3.66,3.643,3.645,51
20130801|2013-07-03 00:00,3,3.644,3.646,3.641,3.641,67
20130801|2013-07-03 00:30,3,3.641,3.644,3.64,3.64,41
20130801|2013-07-03 01:00,3,3.64,3.644,3.637,3.644,26
20130801|2013-07-03 01:30,3,3.645,3.657,3.644,3.646,72
20130801|2013-07-03 02:00,3,3.646,3.649,3.634,3.638,180
20130801|2013-07-03 02:30,3,3.637,3.64,3.634,3.635,82
20130801|2013-07-03 03:00,3,3.636,3.643,3.636,3.639,113
20130801|2013-07-03 03:30,3,3.64,3.652,3.64,3.645,250
20130801|2013-07-03 04:00,3,3.643,3.646,3.631,3.636,383
20130801|2013-07-03 04:30,3,3.636,3.636,3.623,3.624,218
20130801|2013-07-03 05:00,3,3.624,3.64,3.624,3.637,287
20130801|2013-07-03 05:30,3,3.637,3.638,3.624,3.628,219
20130801|2013-07-03 06:00,3,3.627,3.634,3.625,3.63,380
20130801|2013-07-03 06:30,3,3.628,3.629,3.607,3.612,2320
20130801|2013-07-03 07:00,3,3.611,3.624,3.602,3.617,1719
20130801|2013-07-03 07:30,3,3.615,3.624,3.603,3.605,2590
20130801|2013-07-03 08:00,3,3.605,3.611,3.573,3.585,7693
20130801|2013-07-03 08:30,3,3.585,3.594,3.575,3.59,4758
20130801|2013-07-03 09:00,3,3.591,3.596,3.583,3.585,2656
20130801|2013-07-03 09:30,3,3.586,3.601,3.582,3.599,2646
20130801|2013-07-03 10:00,3,3.599,3.602,3.583,3.59,2490
20130801|2013-07-03 10:30,3,3.59,3.591,3.582,3.591,2743
20130801|2013-07-03 11:00,3,3.588,3.664,3.582,3.637,18534
20130801|2013-07-03 11:30,3,3.636,3.643,3.616,3.628,5301
20130801|2013-07-03 12:00,3,3.629,3.644,3.628,3.64,1634
20130801|2013-07-03 12:30,3,3.641,3.657,3.638,3.657,1480
20130801|2013-07-03 13:00,3,3.657,3.695,3.653,3.69,11276
20130801|2013-07-03 13:30,3,3.691,3.693,3.681,3.684,1461
20130801|2013-07-03 14:00,3,3.685,3.687,3.682,3.684,229
20130801|2013-07-03 14:30,3,3.686,3.688,3.682,3.683,180
20130801|2013-07-03 15:00,3,3.684,3.689,3.682,3.687,93
20130801|2013-07-03 15:30,3,3.688,3.698,3.686,3.695,302
20130801|2013-07-03 16:00,3,3.698,3.7,3.691,3.691,105
20130801|2013-07-03 17:00,5,3.69,3.692,3.69,3.692,22
20130801|2013-07-03 17:30,5,3.692,3.692,3.692,3.692,2
20130801|2013-07-03 18:00,5,3.69,3.693,3.69,3.692,9
20130801|2013-07-03 18:30,5,3.691,3.699,3.682,3.694,142
20130801|2013-07-03 19:00,5,3.689,3.696,3.683,3.689,105
20130801|2013-07-03 19:30,5,3.686,3.691,3.679,3.689,126
20130801|2013-07-03 20:00,5,3.683,3.692,3.678,3.684,110
20130801|2013-07-03 20:30,5,3.682,3.687,3.679,3.685,144
20130801|2013-07-03 21:00,5,3.689,3.69,3.683,3.683,36
20130801|2013-07-03 21:30,5,3.685,3.691,3.682,3.688,118
20130801|2013-07-03 22:00,5,3.682,3.688,3.682,3.684,52
20130801|2013-07-03 22:30,5,3.687,3.688,3.682,3.685,18
20130801|2013-07-03 23:00,5,3.681,3.683,3.675,3.675,36
20130801|2013-07-03 23:30,5,3.675,3.675,3.651,3.652,627
20130801|2013-07-04 00:00,5,3.652,3.654,3.65,3.652,131
20130801|2013-07-04 00:30,5,3.652,3.661,3.65,3.661,50
20130801|2013-07-04 01:00,5,3.661,3.671,3.659,3.667,76
20130801|2013-07-04 01:30,5,3.67,3.671,3.655,3.665,94
20130801|2013-07-04 02:00,5,3.663,3.677,3.657,3.677,80
20130801|2013-07-04 02:30,5,3.676,3.677,3.659,3.659,62
20130801|2013-07-04 03:00,5,3.658,3.678,3.656,3.665,146
20130801|2013-07-04 03:30,5,3.667,3.67,3.666,3.668,41
20130801|2013-07-04 04:00,5,3.667,3.67,3.665,3.67,26
20130801|2013-07-04 04:30,5,3.668,3.671,3.665,3.669,230
20130801|2013-07-04 05:00,5,3.669,3.672,3.665,3.67,151
20130801|2013-07-04 05:30,5,3.671,3.672,3.668,3.672,28
20130801|2013-07-04 06:00,5,3.672,3.672,3.661,3.662,22
20130801|2013-07-04 06:30,5,3.66,3.669,3.658,3.664,35
20130801|2013-07-04 07:00,5,3.662,3.669,3.655,3.659,249
20130801|2013-07-04 07:30,5,3.66,3.665,3.655,3.657,215
20130801|2013-07-04 08:00,5,3.659,3.659,3.616,3.624,1181
20130801|2013-07-04 08:30,5,3.625,3.665,3.625,3.656,885
20130801|2013-07-04 09:00,5,3.656,3.657,3.651,3.656,185
20130801|2013-07-04 09:30,5,3.654,3.656,3.639,3.652,487
20130801|2013-07-04 10:00,5,3.65,3.658,3.647,3.655,247
20130801|2013-07-04 10:30,5,3.654,3.658,3.65,3.655,105
20130801|2013-07-04 11:00,5,3.657,3.658,3.642,3.646,220
20130801|2013-07-04 11:30,5,3.647,3.668,3.645,3.664,241
20130801|2013-07-04 12:00,5,3.663,3.669,3.659,3.669,100
20130801|2013-07-04 17:00,5,3.67,3.685,3.665,3.666,78
20130801|2013-07-04 17:30,5,3.669,3.669,3.669,3.669,2
20130801|2013-07-04 18:00,5,3.668,3.668,3.66,3.664,56
20130801|2013-07-04 18:30,5,3.662,3.667,3.657,3.667,25
20130801|2013-07-04 19:00,5,3.667,3.669,3.665,3.669,9
20130801|2013-07-04 19:30,5,3.669,3.669,3.669,3.669,1
20130801|2013-07-04 20:00,5,3.668,3.671,3.66,3.665,98
20130801|2013-07-04 20:30,5,3.663,3.671,3.659,3.665,146
20130801|2013-07-04 21:00,5,3.668,3.668,3.663,3.664,72
20130801|2013-07-04 21:30,5,3.668,3.668,3.664,3.664,15
20130801|2013-07-04 22:00,5,3.663,3.665,3.663,3.664,8
20130801|2013-07-04 22:30,5,3.662,3.662,3.662,3.662,1
20130801|2013-07-04 23:00,5,3.669,3.67,3.669,3.67,2
20130801|2013-07-04 23:30,5,3.665,3.667,3.66,3.663,44
20130801|2013-07-05 00:00,5,3.664,3.676,3.664,3.675,91
20130801|2013-07-05 00:30,5,3.676,3.677,3.674,3.675,26
20130801|2013-07-05 01:00,5,3.675,3.676,3.665,3.672,56
20130801|2013-07-05 01:30,5,3.668,3.67,3.665,3.669,39
20130801|2013-07-05 02:00,5,3.667,3.667,3.656,3.661,182
20130801|2013-07-05 02:30,5,3.661,3.662,3.653,3.653,83
20130801|2013-07-05 03:00,5,3.652,3.663,3.646,3.647,409
20130801|2013-07-05 03:30,5,3.648,3.652,3.646,3.65,101
20130801|2013-07-05 04:00,5,3.648,3.656,3.648,3.654,270
20130801|2013-07-05 04:30,5,3.654,3.659,3.648,3.654,413
20130801|2013-07-05 05:00,5,3.657,3.668,3.647,3.663,177
20130801|2013-07-05 05:30,5,3.666,3.676,3.666,3.675,116
20130801|2013-07-05 06:00,5,3.674,3.675,3.667,3.667,156
20130801|2013-07-05 06:30,5,3.669,3.675,3.646,3.656,718
20130801|2013-07-05 07:00,5,3.658,3.661,3.648,3.656,657
20130801|2013-07-05 07:30,5,3.656,3.659,3.63,3.632,2685
20130801|2013-07-05 08:00,5,3.631,3.633,3.595,3.605,8244
20130801|2013-07-05 08:30,5,3.604,3.62,3.587,3.62,5097
20130801|2013-07-05 09:00,5,3.619,3.625,3.602,3.611,3422
20130801|2013-07-05 09:30,5,3.61,3.62,3.604,3.605,2206
20130801|2013-07-05 10:00,5,3.605,3.606,3.584,3.59,4435
20130801|2013-07-05 10:30,5,3.59,3.594,3.581,3.588,3266
20130801|2013-07-05 11:00,5,3.588,3.592,3.581,3.583,1743
20130801|2013-07-05 11:30,5,3.582,3.587,3.577,3.581,1707
20130801|2013-07-05 12:00,5,3.581,3.605,3.578,3.587,2378
20130801|2013-07-05 12:30,5,3.587,3.605,3.586,3.595,1594
20130801|2013-07-05 13:00,5,3.594,3.622,3.588,3.619,5145
20130801|2013-07-05 13:30,5,3.62,3.621,3.614,3.617,1668
20130801|2013-07-05 14:00,5,3.617,3.62,3.614,3.615,295
20130801|2013-07-05 14:30,5,3.616,3.617,3.614,3.615,226
20130801|2013-07-05 15:00,5,3.616,3.621,3.611,3.618,288
20130801|2013-07-05 15:30,5,3.618,3.623,3.612,3.614,80
20130801|2013-07-05 16:00,5,3.613,3.62,3.613,3.62,94
20130801|2013-07-07 17:00,8,3.626,3.637,3.626,3.629,329
20130801|2013-07-07 17:30,8,3.631,3.641,3.631,3.64,104
20130801|2013-07-07 18:00,8,3.64,3.65,3.638,3.643,345
20130801|2013-07-07 18:30,8,3.642,3.644,3.638,3.644,84
20130801|2013-07-07 19:00,8,3.643,3.645,3.638,3.645,89
20130801|2013-07-07 19:30,8,3.645,3.646,3.642,3.645,103
20130801|2013-07-07 20:00,8,3.644,3.645,3.641,3.643,23
20130801|2013-07-07 20:30,8,3.644,3.648,3.639,3.646,57
20130801|2013-07-07 21:00,8,3.648,3.649,3.646,3.647,42
20130801|2013-07-07 21:30,8,3.647,3.647,3.646,3.646,16
20130801|2013-07-07 22:00,8,3.645,3.646,3.644,3.644,64
20130801|2013-07-07 22:30,8,3.643,3.643,3.642,3.642,36
20130801|2013-07-07 23:00,8,3.642,3.642,3.64,3.64,44
20130801|2013-07-07 23:30,8,3.64,3.646,3.64,3.644,52
20130801|2013-07-08 00:00,8,3.644,3.646,3.639,3.64,142
20130801|2013-07-08 00:30,8,3.641,3.644,3.638,3.639,58
20130801|2013-07-08 01:00,8,3.64,3.641,3.62,3.626,648
20130801|2013-07-08 01:30,8,3.625,3.627,3.612,3.619,322
20130801|2013-07-08 02:00,8,3.619,3.624,3.619,3.624,126
20130801|2013-07-08 02:30,8,3.624,3.636,3.622,3.631,251
20130801|2013-07-08 03:00,8,3.632,3.635,3.625,3.628,111
20130801|2013-07-08 03:30,8,3.626,3.649,3.624,3.64,293
20130801|2013-07-08 04:00,8,3.639,3.656,3.639,3.656,344
20130801|2013-07-08 04:30,8,3.657,3.66,3.653,3.656,219
20130801|2013-07-08 05:00,8,3.656,3.665,3.652,3.663,320
20130801|2013-07-08 05:30,8,3.664,3.68,3.66,3.679,877
20130801|2013-07-08 06:00,8,3.678,3.68,3.664,3.665,537
20130801|2013-07-08 06:30,8,3.666,3.678,3.662,3.676,518
20130801|2013-07-08 07:00,8,3.676,3.678,3.658,3.669,2208
20130801|2013-07-08 07:30,8,3.669,3.69,3.669,3.689,5201
20130801|2013-07-08 08:00,8,3.688,3.742,3.688,3.732,14825
20130801|2013-07-08 08:30,8,3.731,3.738,3.719,3.73,5660
20130801|2013-07-08 09:00,8,3.731,3.739,3.73,3.736,5560
20130801|2013-07-08 09:30,8,3.736,3.738,3.715,3.72,4007
20130801|2013-07-08 10:00,8,3.721,3.73,3.719,3.728,3723
20130801|2013-07-08 10:30,8,3.727,3.732,3.709,3.712,3059
20130801|2013-07-08 11:00,8,3.711,3.748,3.709,3.73,9562
20130801|2013-07-08 11:30,8,3.729,3.745,3.725,3.73,3404
20130801|2013-07-08 12:00,8,3.73,3.747,3.73,3.743,2453
20130801|2013-07-08 12:30,8,3.742,3.764,3.735,3.762,4564
20130801|2013-07-08 13:00,8,3.762,3.763,3.736,3.742,6859
20130801|2013-07-08 13:30,8,3.741,3.744,3.731,3.733,2557
20130801|2013-07-08 14:00,8,3.732,3.737,3.73,3.732,655
20130801|2013-07-08 14:30,8,3.732,3.732,3.722,3.722,791
20130801|2013-07-08 15:00,8,3.722,3.737,3.722,3.736,369
20130801|2013-07-08 15:30,8,3.738,3.742,3.733,3.737,539
20130801|2013-07-08 16:00,8,3.738,3.738,3.73,3.732,213
20130801|2013-07-08 17:00,9,3.732,3.737,3.72,3.725,196
20130801|2013-07-08 17:30,9,3.725,3.725,3.722,3.725,180
20130801|2013-07-08 18:00,9,3.725,3.725,3.724,3.725,29
20130801|2013-07-08 18:30,9,3.725,3.725,3.724,3.725,50
20130801|2013-07-08 19:00,9,3.724,3.725,3.724,3.725,33
20130801|2013-07-08 19:30,9,3.725,3.73,3.724,3.728,242
20130801|2013-07-08 20:00,9,3.728,3.73,3.727,3.729,74
20130801|2013-07-08 20:30,9,3.73,3.73,3.728,3.73,18
20130801|2013-07-08 21:00,9,3.73,3.73,3.728,3.73,49
20130801|2013-07-08 21:30,9,3.73,3.732,3.727,3.727,100
20130801|2013-07-08 22:00,9,3.727,3.73,3.727,3.729,53
20130801|2013-07-08 22:30,9,3.729,3.735,3.729,3.735,88
20130801|2013-07-08 23:00,9,3.734,3.735,3.732,3.734,104
20130801|2013-07-08 23:30,9,3.735,3.741,3.734,3.738,178
20130801|2013-07-09 00:00,9,3.739,3.739,3.734,3.734,95
20130801|2013-07-09 00:30,9,3.734,3.737,3.729,3.732,90
20130801|2013-07-09 01:00,9,3.732,3.743,3.731,3.735,95
20130801|2013-07-09 01:30,9,3.736,3.739,3.734,3.739,103
20130801|2013-07-09 02:00,9,3.738,3.738,3.732,3.736,140
20130801|2013-07-09 02:30,9,3.736,3.743,3.734,3.743,93
20130801|2013-07-09 03:00,9,3.744,3.747,3.742,3.742,121
20130801|2013-07-09 03:30,9,3.741,3.742,3.719,3.72,307
20130801|2013-07-09 04:00,9,3.72,3.721,3.707,3.71,562
20130801|2013-07-09 04:30,9,3.71,3.718,3.709,3.712,281
20130801|2013-07-09 05:00,9,3.713,3.713,3.703,3.71,536
20130801|2013-07-09 05:30,9,3.71,3.713,3.705,3.707,257
20130801|2013-07-09 06:00,9,3.707,3.713,3.705,3.71,313
20130801|2013-07-09 06:30,9,3.709,3.712,3.701,3.707,998
20130801|2013-07-09 07:00,9,3.707,3.713,3.69,3.706,3147
20130801|2013-07-09 07:30,9,3.706,3.725,3.694,3.694,4900
20130801|2013-07-09 08:00,9,3.694,3.715,3.69,3.701,6841
20130801|2013-07-09 08:30,9,3.703,3.711,3.692,3.706,3380
20130801|2013-07-09 09:00,9,3.704,3.704,3.666,3.676,9733
20130801|2013-07-09 09:30,9,3.676,3.679,3.63,3.634,13006
20130801|2013-07-09 10:00,9,3.635,3.651,3.634,3.642,5104
20130801|2013-07-09 10:30,9,3.641,3.641,3.626,3.63,3454
20130801|2013-07-09 11:00,9,3.629,3.647,3.627,3.645,3767
20130801|2013-07-09 11:30,9,3.645,3.647,3.637,3.646,2349
20130801|2013-07-09 12:00,9,3.645,3.649,3.636,3.639,1840
20130801|2013-07-09 12:30,9,3.639,3.648,3.636,3.642,2030
20130801|2013-07-09 13:00,9,3.642,3.661,3.639,3.658,8795
20130801|2013-07-09 13:30,9,3.659,3.663,3.657,3.659,2429
20130801|2013-07-09 14:00,9,3.66,3.662,3.658,3.66,733
20130801|2013-07-09 14:30,9,3.66,3.665,3.656,3.665,965
20130801|2013-07-09 15:00,9,3.666,3.667,3.659,3.659,302
20130801|2013-07-09 15:30,9,3.66,3.661,3.655,3.657,292
20130801|2013-07-09 16:00,9,3.658,3.663,3.658,3.659,65
20130801|2013-07-09 17:00,10,3.659,3.666,3.656,3.657,54
20130801|2013-07-09 17:30,10,3.657,3.661,3.656,3.659,25
20130801|2013-07-09 18:00,10,3.658,3.658,3.65,3.651,28
20130801|2013-07-09 18:30,10,3.655,3.655,3.65,3.651,35
20130801|2013-07-09 19:00,10,3.652,3.66,3.651,3.651,86
20130801|2013-07-09 19:30,10,3.653,3.656,3.652,3.655,37
20130801|2013-07-09 20:00,10,3.656,3.658,3.653,3.655,62
20130801|2013-07-09 20:30,10,3.654,3.654,3.652,3.652,12
20130801|2013-07-09 21:00,10,3.651,3.653,3.651,3.651,24
20130801|2013-07-09 21:30,10,3.652,3.656,3.652,3.654,67
20130801|2013-07-09 22:00,10,3.654,3.654,3.651,3.652,34
20130801|2013-07-09 22:30,10,3.652,3.653,3.652,3.653,15
20130801|2013-07-09 23:00,10,3.652,3.655,3.641,3.647,163
20130801|2013-07-09 23:30,10,3.645,3.65,3.641,3.643,148
20130801|2013-07-10 00:00,10,3.644,3.645,3.631,3.636,182
20130801|2013-07-10 00:30,10,3.633,3.642,3.632,3.636,88
20130801|2013-07-10 01:00,10,3.636,3.639,3.631,3.635,47
20130801|2013-07-10 01:30,10,3.637,3.646,3.634,3.643,237
20130801|2013-07-10 02:00,10,3.643,3.646,3.637,3.642,253
20130801|2013-07-10 02:30,10,3.64,3.657,3.632,3.655,255
20130801|2013-07-10 03:00,10,3.655,3.656,3.648,3.652,189
20130801|2013-07-10 03:30,10,3.65,3.653,3.645,3.651,53
20130801|2013-07-10 04:00,10,3.653,3.664,3.651,3.663,388
20130801|2013-07-10 04:30,10,3.664,3.787,3.664,3.764,4497
20130801|2013-07-10 05:00,10,3.763,3.78,3.741,3.741,2143
20130801|2013-07-10 05:30,10,3.742,3.746,3.709,3.72,1780
20130801|2013-07-10 06:00,10,3.721,3.722,3.709,3.71,1153
20130801|2013-07-10 06:30,10,3.709,3.718,3.683,3.688,1997
20130801|2013-07-10 07:00,10,3.686,3.715,3.686,3.715,3384
20130801|2013-07-10 07:30,10,3.715,3.721,3.69,3.717,4308
20130801|2013-07-10 08:00,10,3.717,3.732,3.707,3.72,7555
20130801|2013-07-10 08:30,10,3.72,3.723,3.699,3.715,3794
20130801|2013-07-10 09:00,10,3.715,3.716,3.695,3.712,3631
20130801|2013-07-10 09:30,10,3.712,3.722,3.702,3.702,3205
20130801|2013-07-10 10:00,10,3.702,3.702,3.639,3.66,12261
20130801|2013-07-10 10:30,10,3.66,3.674,3.653,3.67,2968
20130801|2013-07-10 11:00,10,3.669,3.689,3.666,3.676,3647
20130801|2013-07-10 11:30,10,3.676,3.692,3.671,3.672,2468
20130801|2013-07-10 12:00,10,3.673,3.679,3.661,3.674,1834
20130801|2013-07-10 12:30,10,3.673,3.678,3.663,3.664,2320
20130801|2013-07-10 13:00,10,3.663,3.69,3.653,3.68,7340
20130801|2013-07-10 13:30,10,3.68,3.681,3.667,3.668,1391
20130801|2013-07-10 14:00,10,3.668,3.67,3.662,3.663,741
20130801|2013-07-10 14:30,10,3.663,3.672,3.661,3.67,1009
20130801|2013-07-10 15:00,10,3.669,3.674,3.666,3.667,188
20130801|2013-07-10 15:30,10,3.663,3.668,3.661,3.666,174
20130801|2013-07-10 16:00,10,3.666,3.67,3.661,3.662,132
20130801|2013-07-10 17:00,11,3.663,3.67,3.659,3.67,132
20130801|2013-07-10 17:30,11,3.667,3.669,3.664,3.666,25
20130801|2013-07-10 18:00,11,3.663,3.666,3.654,3.655,121
20130801|2013-07-10 18:30,11,3.659,3.665,3.654,3.654,68
20130801|2013-07-10 19:00,11,3.653,3.658,3.641,3.652,250
20130801|2013-07-10 19:30,11,3.652,3.654,3.652,3.654,19
20130801|2013-07-10 20:00,11,3.655,3.658,3.654,3.656,19
20130801|2013-07-10 20:30,11,3.657,3.657,3.649,3.656,55
20130801|2013-07-10 21:00,11,3.658,3.658,3.656,3.656,5
20130801|2013-07-10 21:30,11,3.655,3.659,3.655,3.656,7
20130801|2013-07-10 22:00,11,3.655,3.655,3.652,3.655,47
20130801|2013-07-10 22:30,11,3.656,3.665,3.656,3.663,108
20130801|2013-07-10 23:00,11,3.664,3.669,3.663,3.663,49
20130801|2013-07-10 23:30,11,3.664,3.671,3.66,3.664,122
20130801|2013-07-11 00:00,11,3.665,3.675,3.659,3.659,118
20130801|2013-07-11 00:30,11,3.66,3.671,3.656,3.668,69
20130801|2013-07-11 01:00,11,3.672,3.68,3.667,3.667,240
20130801|2013-07-11 01:30,11,3.667,3.672,3.659,3.668,281
20130801|2013-07-11 02:00,11,3.672,3.672,3.655,3.655,222
20130801|2013-07-11 02:30,11,3.655,3.655,3.636,3.647,422
20130801|2013-07-11 03:00,11,3.648,3.648,3.632,3.641,290
20130801|2013-07-11 03:30,11,3.641,3.646,3.636,3.644,167
20130801|2013-07-11 04:00,11,3.644,3.645,3.637,3.638,288
20130801|2013-07-11 04:30,11,3.638,3.644,3.635,3.641,148
20130801|2013-07-11 05:00,11,3.641,3.642,3.63,3.637,329
20130801|2013-07-11 05:30,11,3.638,3.643,3.63,3.637,305
20130801|2013-07-11 06:00,11,3.635,3.636,3.625,3.636,572
20130801|2013-07-11 06:30,11,3.635,3.652,3.625,3.638,940
20130801|2013-07-11 07:00,11,3.639,3.65,3.626,3.647,2196
20130801|2013-07-11 07:30,11,3.647,3.661,3.647,3.65,2574
20130801|2013-07-11 08:00,11,3.65,3.652,3.627,3.632,3267
20130801|2013-07-11 08:30,11,3.632,3.671,3.631,3.665,6100
20130801|2013-07-11 09:00,11,3.665,3.702,3.661,3.688,8090
20130801|2013-07-11 09:30,11,3.688,3.697,3.585,3.588,34342
20130801|2013-07-11 10:00,11,3.589,3.606,3.574,3.594,14866
20130801|2013-07-11 10:30,11,3.595,3.603,3.583,3.596,7216
20130801|2013-07-11 11:00,11,3.595,3.616,3.587,3.606,3317
20130801|2013-07-11 11:30,11,3.605,3.612,3.595,3.612,2241
20130801|2013-07-11 12:00,11,3.612,3.615,3.592,3.61,1772
20130801|2013-07-11 12:30,11,3.61,3.615,3.604,3.608,1774
20130801|2013-07-11 13:00,11,3.608,3.616,3.593,3.61,6528
20130801|2013-07-11 13:30,11,3.61,3.615,3.609,3.612,1735
20130801|2013-07-11 14:00,11,3.613,3.618,3.61,3.611,580
20130801|2013-07-11 14:30,11,3.61,3.616,3.609,3.615,271
20130801|2013-07-11 15:00,11,3.616,3.618,3.609,3.612,272
20130801|2013-07-11 15:30,11,3.613,3.615,3.613,3.614,135
20130801|2013-07-11 16:00,11,3.614,3.616,3.611,3.614,70
20130801|2013-07-11 17:00,12,3.614,3.617,3.6,3.609,281
20130801|2013-07-11 17:30,12,3.605,3.614,3.603,3.613,121
20130801|2013-07-11 18:00,12,3.613,3.613,3.61,3.61,4
20130801|2013-07-11 18:30,12,3.609,3.611,3.609,3.609,9
20130801|2013-07-11 19:00,12,3.609,3.609,3.604,3.604,12
20130801|2013-07-11 19:30,12,3.608,3.609,3.605,3.605,12
20130801|2013-07-11 20:00,12,3.606,3.609,3.604,3.606,37
20130801|2013-07-11 20:30,12,3.605,3.607,3.604,3.606,16
20130801|2013-07-11 21:00,12,3.606,3.609,3.605,3.607,37
20130801|2013-07-11 21:30,12,3.606,3.606,3.606,3.606,1
20130801|2013-07-11 22:00,12,3.609,3.611,3.604,3.609,17
20130801|2013-07-11 22:30,12,3.606,3.608,3.606,3.608,2
20130801|2013-07-11 23:00,12,3.606,3.606,3.606,3.606,1
20130801|2013-07-11 23:30,12,3.61,3.623,3.61,3.618,183
20130801|2013-07-12 00:00,12,3.618,3.62,3.611,3.62,82
20130801|2013-07-12 00:30,12,3.621,3.621,3.613,3.615,110
20130801|2013-07-12 01:00,12,3.617,3.62,3.609,3.614,167
20130801|2013-07-12 01:30,12,3.613,3.617,3.61,3.616,154
20130801|2013-07-12 02:00,12,3.617,3.623,3.614,3.619,159
20130801|2013-07-12 02:30,12,3.619,3.621,3.615,3.62,107
20130801|2013-07-12 03:00,12,3.621,3.621,3.615,3.617,53
20130801|2013-07-12 03:30,12,3.617,3.622,3.616,3.622,147
20130801|2013-07-12 04:00,12,3.621,3.641,3.619,3.638,682
20130801|2013-07-12 04:30,12,3.64,3.641,3.637,3.639,165
20130801|2013-07-12 05:00,12,3.638,3.653,3.636,3.65,320
20130801|2013-07-12 05:30,12,3.65,3.651,3.637,3.637,812
20130801|2013-07-12 06:00,12,3.637,3.654,3.631,3.64,1026
20130801|2013-07-12 06:30,12,3.64,3.646,3.633,3.634,1291
20130801|2013-07-12 07:00,12,3.633,3.644,3.625,3.635,1934
20130801|2013-07-12 07:30,12,3.635,3.649,3.621,3.631,2981
20130801|2013-07-12 08:00,12,3.632,3.661,3.631,3.656,4697
20130801|2013-07-12 08:30,12,3.656,3.663,3.645,3.659,4149
20130801|2013-07-12 09:00,12,3.658,3.675,3.657,3.672,5459
20130801|2013-07-12 09:30,12,3.672,3.68,3.657,3.658,4430
20130801|2013-07-12 10:00,12,3.658,3.678,3.657,3.665,2250
20130801|2013-07-12 10:30,12,3.664,3.68,3.663,3.678,1709
20130801|2013-07-12 11:00,12,3.679,3.692,3.662,3.668,5881
20130801|2013-07-12 11:30,12,3.667,3.669,3.643,3.66,5650
20130801|2013-07-12 12:00,12,3.661,3.666,3.64,3.646,2541
20130801|2013-07-12 12:30,12,3.646,3.654,3.639,3.649,1748
20130801|2013-07-12 13:00,12,3.648,3.656,3.635,3.645,5510
20130801|2013-07-12 13:30,12,3.644,3.646,3.639,3.641,1463
20130801|2013-07-12 14:00,12,3.641,3.644,3.638,3.641,548
20130801|2013-07-12 14:30,12,3.64,3.649,3.64,3.645,423
20130801|2013-07-12 15:00,12,3.644,3.651,3.641,3.644,247
20130801|2013-07-12 15:30,12,3.645,3.647,3.639,3.64,117
20130801|2013-07-12 16:00,12,3.64,3.645,3.64,3.642,47
20130801|2013-07-14 17:00,15,3.65,3.689,3.65,3.666,400
20130801|2013-07-14 17:30,15,3.666,3.672,3.655,3.655,169
20130801|2013-07-14 18:00,15,3.659,3.667,3.659,3.66,111
20130801|2013-07-14 18:30,15,3.663,3.664,3.66,3.662,16
20130801|2013-07-14 19:00,15,3.66,3.661,3.655,3.656,27
20130801|2013-07-14 19:30,15,3.655,3.658,3.655,3.656,19
20130801|2013-07-14 20:00,15,3.657,3.658,3.656,3.656,19
20130801|2013-07-14 20:30,15,3.656,3.656,3.655,3.655,14
20130801|2013-07-14 21:00,15,3.655,3.657,3.655,3.656,68
20130801|2013-07-14 21:30,15,3.655,3.656,3.655,3.655,64
20130801|2013-07-14 22:00,15,3.655,3.657,3.655,3.657,11
20130801|2013-07-14 22:30,15,3.657,3.659,3.657,3.659,12
20130801|2013-07-14 23:00,15,3.657,3.66,3.657,3.66,8
20130801|2013-07-14 23:30,15,3.657,3.668,3.655,3.665,147
20130801|2013-07-15 00:00,15,3.668,3.68,3.667,3.677,83
20130801|2013-07-15 00:30,15,3.679,3.681,3.67,3.674,57
20130801|2013-07-15 01:00,15,3.67,3.682,3.67,3.68,109
20130801|2013-07-15 01:30,15,3.681,3.682,3.678,3.68,91
20130801|2013-07-15 02:00,15,3.68,3.682,3.679,3.681,61
20130801|2013-07-15 02:30,15,3.681,3.682,3.678,3.678,59
20130801|2013-07-15 03:00,15,3.678,3.68,3.676,3.679,113
20130801|2013-07-15 03:30,15,3.68,3.681,3.677,3.678,56
20130801|2013-07-15 04:00,15,3.677,3.677,3.67,3.671,102
20130801|2013-07-15 04:30,15,3.672,3.681,3.67,3.676,399
20130801|2013-07-15 05:00,15,3.676,3.68,3.673,3.679,314
20130801|2013-07-15 05:30,15,3.677,3.68,3.671,3.671,304
20130801|2013-07-15 06:00,15,3.67,3.676,3.67,3.671,169
20130801|2013-07-15 06:30,15,3.671,3.684,3.655,3.677,1106
20130801|2013-07-15 07:00,15,3.678,3.679,3.637,3.64,2563
20130801|2013-07-15 07:30,15,3.644,3.665,3.639,3.664,2422
20130801|2013-07-15 08:00,15,3.663,3.67,3.647,3.649,4145
20130801|2013-07-15 08:30,15,3.649,3.651,3.589,3.593,13582
20130801|2013-07-15 09:00,15,3.591,3.592,3.559,3.59,14090
20130801|2013-07-15 09:30,15,3.59,3.59,3.564,3.579,4671
20130801|2013-07-15 10:00,15,3.578,3.579,3.554,3.559,6870
20130801|2013-07-15 10:30,15,3.559,3.569,3.546,3.553,5086
20130801|2013-07-15 11:00,15,3.552,3.594,3.549,3.587,7995
20130801|2013-07-15 11:30,15,3.586,3.588,3.572,3.585,2655
20130801|2013-07-15 12:00,15,3.584,3.594,3.576,3.579,1949
20130801|2013-07-15 12:30,15,3.58,3.614,3.578,3.608,4537
20130801|2013-07-15 13:00,15,3.608,3.678,3.607,3.674,15363
20130801|2013-07-15 13:30,15,3.675,3.682,3.667,3.668,3773
20130801|2013-07-15 14:00,15,3.668,3.682,3.668,3.676,1294
20130801|2013-07-15 14:30,15,3.676,3.678,3.668,3.668,824
20130801|2013-07-15 15:00,15,3.67,3.675,3.666,3.669,682
20130801|2013-07-15 15:30,15,3.669,3.67,3.662,3.667,293
20130801|2013-07-15 16:00,15,3.667,3.68,3.666,3.672,248
20130801|2013-07-15 17:00,16,3.686,3.686,3.678,3.682,133
20130801|2013-07-15 17:30,16,3.68,3.683,3.679,3.681,38
20130801|2013-07-15 18:00,16,3.681,3.686,3.68,3.686,41
20130801|2013-07-15 18:30,16,3.685,3.687,3.676,3.677,98
20130801|2013-07-15 19:00,16,3.678,3.68,3.67,3.67,122
20130801|2013-07-15 19:30,16,3.669,3.673,3.669,3.673,4
20130801|2013-07-15 20:00,16,3.673,3.678,3.671,3.674,114
20130801|2013-07-15 20:30,16,3.673,3.675,3.671,3.675,25
20130801|2013-07-15 21:00,16,3.674,3.675,3.672,3.675,19
20130801|2013-07-15 21:30,16,3.675,3.676,3.671,3.674,36
20130801|2013-07-15 22:00,16,3.676,3.677,3.67,3.67,38
20130801|2013-07-15 22:30,16,3.669,3.669,3.662,3.665,210
20130801|2013-07-15 23:00,16,3.665,3.668,3.654,3.656,284
20130801|2013-07-15 23:30,16,3.656,3.664,3.651,3.655,256
20130801|2013-07-16 00:00,16,3.656,3.656,3.649,3.65,98
20130801|2013-07-16 00:30,16,3.652,3.662,3.65,3.66,170
20130801|2013-07-16 01:00,16,3.661,3.662,3.649,3.65,112
20130801|2013-07-16 01:30,16,3.649,3.652,3.648,3.651,33
20130801|2013-07-16 02:00,16,3.652,3.652,3.649,3.651,105
20130801|2013-07-16 02:30,16,3.651,3.653,3.649,3.649,83
20130801|2013-07-16 03:00,16,3.65,3.657,3.649,3.655,139
20130801|2013-07-16 03:30,16,3.656,3.677,3.656,3.67,419
20130801|2013-07-16 04:00,16,3.67,3.675,3.669,3.673,135
20130801|2013-07-16 04:30,16,3.672,3.673,3.663,3.665,140
20130801|2013-07-16 05:00,16,3.666,3.673,3.665,3.671,315
20130801|2013-07-16 05:30,16,3.671,3.672,3.664,3.665,204
20130801|2013-07-16 06:00,16,3.665,3.667,3.648,3.667,581
20130801|2013-07-16 06:30,16,3.667,3.669,3.65,3.661,577
20130801|2013-07-16 07:00,16,3.66,3.677,3.641,3.644,2493
20130801|2013-07-16 07:30,16,3.643,3.653,3.624,3.643,3516
20130801|2013-07-16 08:00,16,3.643,3.649,3.608,3.634,7974
20130801|2013-07-16 08:30,16,3.635,3.651,3.624,3.646,3643
20130801|2013-07-16 09:00,16,3.646,3.671,3.64,3.661,7338
20130801|2013-07-16 09:30,16,3.661,3.69,3.661,3.671,8462
20130801|2013-07-16 10:00,16,3.672,3.718,3.671,3.711,9959
20130801|2013-07-16 10:30,16,3.711,3.711,3.682,3.687,2919
20130801|2013-07-16 11:00,16,3.688,3.688,3.653,3.672,5395
20130801|2013-07-16 11:30,16,3.672,3.689,3.662,3.682,3636
20130801|2013-07-16 12:00,16,3.682,3.685,3.659,3.662,2025
20130801|2013-07-16 12:30,16,3.662,3.678,3.659,3.677,2062
20130801|2013-07-16 13:00,16,3.678,3.685,3.661,3.678,3837
20130801|2013-07-16 13:30,16,3.678,3.687,3.675,3.686,1156
20130801|2013-07-16 14:00,16,3.687,3.687,3.678,3.68,373
20130801|2013-07-16 14:30,16,3.68,3.684,3.679,3.681,442
20130801|2013-07-16 15:00,16,3.681,3.683,3.68,3.68,246
20130801|2013-07-16 15:30,16,3.681,3.682,3.666,3.666,203
20130801|2013-07-16 16:00,16,3.666,3.669,3.663,3.665,143
20130801|2013-07-16 17:00,17,3.671,3.674,3.654,3.656,172
20130801|2013-07-16 17:30,17,3.654,3.655,3.642,3.645,174
20130801|2013-07-16 18:00,17,3.645,3.648,3.641,3.641,183
20130801|2013-07-16 18:30,17,3.641,3.649,3.64,3.642,129
20130801|2013-07-16 19:00,17,3.643,3.664,3.64,3.653,331
20130801|2013-07-16 19:30,17,3.653,3.656,3.653,3.653,146
20130801|2013-07-16 20:00,17,3.653,3.655,3.65,3.652,118
20130801|2013-07-16 20:30,17,3.651,3.679,3.65,3.678,266
20130801|2013-07-16 21:00,17,3.678,3.683,3.668,3.669,165
20130801|2013-07-16 21:30,17,3.669,3.673,3.668,3.67,38
20130801|2013-07-16 22:00,17,3.671,3.671,3.67,3.67,2
20130801|2013-07-16 22:30,17,3.668,3.675,3.667,3.675,19
20130801|2013-07-16 23:00,17,3.675,3.675,3.671,3.671,4
20130801|2013-07-16 23:30,17,3.671,3.672,3.663,3.663,46
20130801|2013-07-17 00:00,17,3.663,3.67,3.663,3.668,37
20130801|2013-07-17 00:30,17,3.666,3.668,3.663,3.664,17
20130801|2013-07-17 01:00,17,3.663,3.663,3.653,3.656,71
20130801|2013-07-17 01:30,17,3.656,3.658,3.654,3.658,35
20130801|2013-07-17 02:00,17,3.658,3.675,3.657,3.666,254
20130801|2013-07-17 02:30,17,3.665,3.669,3.66,3.666,546
20130801|2013-07-17 03:00,17,3.665,3.667,3.663,3.663,80
20130801|2013-07-17 03:30,17,3.666,3.668,3.655,3.661,256
20130801|2013-07-17 04:00,17,3.66,3.662,3.655,3.662,170
20130801|2013-07-17 04:30,17,3.662,3.663,3.656,3.656,237
20130801|2013-07-17 05:00,17,3.657,3.66,3.65,3.652,193
20130801|2013-07-17 05:30,17,3.652,3.655,3.645,3.647,264
20130801|2013-07-17 06:00,17,3.646,3.65,3.645,3.647,343
20130801|2013-07-17 06:30,17,3.648,3.652,3.64,3.641,884
20130801|2013-07-17 07:00,17,3.643,3.676,3.64,3.667,2279
20130801|2013-07-17 07:30,17,3.666,3.669,3.644,3.651,2447
20130801|2013-07-17 08:00,17,3.65,3.662,3.633,3.654,6634
20130801|2013-07-17 08:30,17,3.655,3.656,3.629,3.632,5504
20130801|2013-07-17 09:00,17,3.633,3.636,3.613,3.629,5742
20130801|2013-07-17 09:30,17,3.628,3.632,3.611,3.622,4193
20130801|2013-07-17 10:00,17,3.622,3.632,3.622,3.63,3234
20130801|2013-07-17 10:30,17,3.63,3.631,3.617,3.624,2553
20130801|2013-07-17 11:00,17,3.624,3.645,3.621,3.636,3617
20130801|2013-07-17 11:30,17,3.637,3.656,3.636,3.655,3529
20130801|2013-07-17 12:00,17,3.654,3.656,3.638,3.642,1841
20130801|2013-07-17 12:30,17,3.641,3.643,3.624,3.624,2151
20130801|2013-07-17 13:00,17,3.624,3.634,3.607,3.632,6973
20130801|2013-07-17 13:30,17,3.633,3.634,3.625,3.628,1771
20130801|2013-07-17 14:00,17,3.629,3.63,3.626,3.626,399
20130801|2013-07-17 14:30,17,3.627,3.628,3.625,3.628,356
20130801|2013-07-17 15:00,17,3.628,3.628,3.623,3.623,500
20130801|2013-07-17 15:30,17,3.623,3.624,3.619,3.619,159
20130801|2013-07-17 16:00,17,3.619,3.62,3.611,3.613,211
20130801|2013-07-17 17:00,18,3.623,3.626,3.606,3.616,140
20130801|2013-07-17 17:30,18,3.615,3.624,3.615,3.624,18
20130801|2013-07-17 18:00,18,3.625,3.627,3.622,3.622,26
20130801|2013-07-17 18:30,18,3.619,3.619,3.617,3.618,7
20130801|2013-07-17 19:00,18,3.617,3.623,3.617,3.623,6
20130801|2013-07-17 19:30,18,3.619,3.62,3.618,3.618,4
20130801|2013-07-17 20:00,18,3.622,3.646,3.622,3.638,237
20130801|2013-07-17 20:30,18,3.638,3.638,3.633,3.633,2
20130801|2013-07-17 21:00,18,3.634,3.635,3.632,3.632,5
20130801|2013-07-17 21:30,18,3.633,3.635,3.628,3.628,9
20130801|2013-07-17 22:00,18,3.634,3.635,3.634,3.635,4
20130801|2013-07-17 22:30,18,3.635,3.635,3.628,3.628,25
20130801|2013-07-17 23:00,18,3.625,3.625,3.619,3.62,34
20130801|2013-07-17 23:30,18,3.62,3.628,3.62,3.622,77
20130801|2013-07-18 00:00,18,3.622,3.633,3.621,3.631,74
20130801|2013-07-18 00:30,18,3.628,3.631,3.626,3.631,15
20130801|2013-07-18 01:00,18,3.63,3.635,3.623,3.623,64
20130801|2013-07-18 01:30,18,3.622,3.626,3.622,3.626,24
20130801|2013-07-18 02:00,18,3.626,3.629,3.622,3.628,674
20130801|2013-07-18 02:30,18,3.627,3.638,3.626,3.635,182
20130801|2013-07-18 03:00,18,3.636,3.641,3.636,3.638,102
20130801|2013-07-18 03:30,18,3.638,3.639,3.621,3.623,145
20130801|2013-07-18 04:00,18,3.623,3.631,3.621,3.627,120
20130801|2013-07-18 04:30,18,3.628,3.628,3.623,3.623,44
20130801|2013-07-18 05:00,18,3.623,3.641,3.623,3.64,288
20130801|2013-07-18 05:30,18,3.64,3.643,3.63,3.638,175
20130801|2013-07-18 06:00,18,3.639,3.648,3.637,3.642,315
20130801|2013-07-18 06:30,18,3.644,3.646,3.638,3.641,465
20130801|2013-07-18 07:00,18,3.641,3.654,3.634,3.653,2092
20130801|2013-07-18 07:30,18,3.653,3.672,3.647,3.671,3087
20130801|2013-07-18 08:00,18,3.672,3.688,3.669,3.688,6935
20130801|2013-07-18 08:30,18,3.688,3.69,3.68,3.684,4723
20130801|2013-07-18 09:00,18,3.684,3.69,3.674,3.678,6046
20130801|2013-07-18 09:30,18,3.68,3.806,3.68,3.792,41581
20130801|2013-07-18 10:00,18,3.792,3.803,3.787,3.79,7352
20130801|2013-07-18 10:30,18,3.79,3.812,3.789,3.803,6524
20130801|2013-07-18 11:00,18,3.804,3.821,3.803,3.811,5865
20130801|2013-07-18 11:30,18,3.811,3.82,3.8,3.818,3257
20130801|2013-07-18 12:00,18,3.818,3.835,3.815,3.831,5191
20130801|2013-07-18 12:30,18,3.832,3.835,3.82,3.823,4640
20130801|2013-07-18 13:00,18,3.823,3.828,3.804,3.81,9767
20130801|2013-07-18 13:30,18,3.81,3.811,3.803,3.805,2249
20130801|2013-07-18 14:00,18,3.804,3.806,3.799,3.802,965
20130801|2013-07-18 14:30,18,3.802,3.812,3.801,3.805,747
20130801|2013-07-18 15:00,18,3.804,3.814,3.803,3.813,483
20130801|2013-07-18 15:30,18,3.812,3.819,3.81,3.819,250
20130801|2013-07-18 16:00,18,3.819,3.819,3.81,3.81,175
20130801|2013-07-18 17:00,19,3.813,3.818,3.81,3.812,72
20130801|2013-07-18 17:30,19,3.814,3.814,3.812,3.813,4
20130801|2013-07-18 18:00,19,3.812,3.813,3.81,3.81,31
20130801|2013-07-18 18:30,19,3.812,3.818,3.812,3.814,30
20130801|2013-07-18 19:00,19,3.814,3.818,3.811,3.811,23
20130801|2013-07-18 19:30,19,3.812,3.824,3.811,3.822,117
20130801|2013-07-18 20:00,19,3.82,3.82,3.807,3.817,38
20130801|2013-07-18 20:30,19,3.81,3.827,3.81,3.824,112
20130801|2013-07-18 21:00,19,3.824,3.826,3.823,3.824,11
20130801|2013-07-18 21:30,19,3.825,3.825,3.823,3.823,7
20130801|2013-07-18 22:00,19,3.823,3.826,3.817,3.825,80
20130801|2013-07-18 22:30,19,3.824,3.826,3.824,3.824,27
20130801|2013-07-18 23:00,19,3.824,3.824,3.823,3.823,18
20130801|2013-07-18 23:30,19,3.825,3.825,3.813,3.814,182
20130801|2013-07-19 00:00,19,3.814,3.822,3.806,3.808,293
20130801|2013-07-19 00:30,19,3.808,3.808,3.798,3.803,225
20130801|2013-07-19 01:00,19,3.803,3.805,3.792,3.794,242
20130801|2013-07-19 01:30,19,3.794,3.795,3.792,3.795,228
20130801|2013-07-19 02:00,19,3.796,3.808,3.796,3.801,447
20130801|2013-07-19 02:30,19,3.803,3.811,3.8,3.806,656
20130801|2013-07-19 03:00,19,3.806,3.808,3.793,3.795,270
20130801|2013-07-19 03:30,19,3.795,3.801,3.794,3.799,127
20130801|2013-07-19 04:00,19,3.8,3.809,3.798,3.8,256
20130801|2013-07-19 04:30,19,3.799,3.802,3.794,3.802,85
20130801|2013-07-19 05:00,19,3.802,3.817,3.799,3.805,731
20130801|2013-07-19 05:30,19,3.805,3.805,3.787,3.788,568
20130801|2013-07-19 06:00,19,3.788,3.791,3.784,3.788,540
20130801|2013-07-19 06:30,19,3.787,3.791,3.773,3.778,1593
20130801|2013-07-19 07:00,19,3.778,3.798,3.776,3.796,2869
20130801|2013-07-19 07:30,19,3.796,3.798,3.775,3.778,3595
20130801|2013-07-19 08:00,19,3.779,3.78,3.765,3.774,6794
20130801|2013-07-19 08:30,19,3.775,3.797,3.775,3.791,4819
20130801|2013-07-19 09:00,19,3.791,3.792,3.778,3.782,3470
20130801|2013-07-19 09:30,19,3.781,3.782,3.764,3.768,3636
20130801|2013-07-19 10:00,19,3.767,3.789,3.761,3.782,3595
20130801|2013-07-19 10:30,19,3.782,3.794,3.773,3.785,2423
20130801|2013-07-19 11:00,19,3.785,3.793,3.781,3.789,2459
20130801|2013-07-19 11:30,19,3.789,3.811,3.783,3.797,5248
20130801|2013-07-19 12:00,19,3.796,3.8,3.778,3.796,2748
20130801|2013-07-19 12:30,19,3.796,3.802,3.787,3.796,1840
20130801|2013-07-19 13:00,19,3.796,3.797,3.776,3.791,6749
20130801|2013-07-19 13:30,19,3.792,3.793,3.785,3.786,1505
20130801|2013-07-19 14:00,19,3.786,3.791,3.786,3.791,517
20130801|2013-07-19 14:30,19,3.79,3.792,3.786,3.786,466
20130801|2013-07-19 15:00,19,3.788,3.791,3.783,3.784,304
20130801|2013-07-19 15:30,19,3.783,3.784,3.764,3.77,437
20130801|2013-07-19 16:00,19,3.772,3.773,3.768,3.771,114
20130801|2013-07-21 17:00,22,3.75,3.763,3.727,3.732,895
20130801|2013-07-21 17:30,22,3.733,3.735,3.731,3.732,106
20130801|2013-07-21 18:00,22,3.732,3.732,3.72,3.73,483
20130801|2013-07-21 18:30,22,3.727,3.733,3.726,3.728,42
20130801|2013-07-21 19:00,22,3.73,3.732,3.728,3.73,23
20130801|2013-07-21 19:30,22,3.729,3.737,3.728,3.735,66
20130801|2013-07-21 20:00,22,3.733,3.737,3.731,3.734,17
20130801|2013-07-21 20:30,22,3.731,3.734,3.73,3.734,19
20130801|2013-07-21 21:00,22,3.734,3.737,3.732,3.735,45
20130801|2013-07-21 21:30,22,3.736,3.736,3.733,3.733,6
20130801|2013-07-21 22:00,22,3.735,3.736,3.735,3.736,29
20130801|2013-07-21 22:30,22,3.737,3.738,3.735,3.735,37
20130801|2013-07-21 23:00,22,3.734,3.739,3.732,3.738,55
20130801|2013-07-21 23:30,22,3.74,3.744,3.735,3.742,137
20130801|2013-07-22 00:00,22,3.741,3.743,3.73,3.734,155
20130801|2013-07-22 00:30,22,3.733,3.736,3.729,3.736,88
20130801|2013-07-22 01:00,22,3.735,3.743,3.73,3.741,113
20130801|2013-07-22 01:30,22,3.743,3.743,3.737,3.742,123
20130801|2013-07-22 02:00,22,3.742,3.743,3.738,3.741,314
20130801|2013-07-22 02:30,22,3.74,3.743,3.738,3.74,195
20130801|2013-07-22 03:00,22,3.74,3.741,3.738,3.739,44
20130801|2013-07-22 03:30,22,3.738,3.743,3.738,3.742,280
20130801|2013-07-22 04:00,22,3.741,3.743,3.739,3.739,257
20130801|2013-07-22 04:30,22,3.74,3.743,3.737,3.74,171
20130801|2013-07-22 05:00,22,3.74,3.743,3.738,3.742,323
20130801|2013-07-22 05:30,22,3.742,3.742,3.729,3.731,615
20130801|2013-07-22 06:00,22,3.73,3.732,3.728,3.73,242
20130801|2013-07-22 06:30,22,3.729,3.729,3.712,3.715,1008
20130801|2013-07-22 07:00,22,3.715,3.72,3.697,3.699,3491
20130801|2013-07-22 07:30,22,3.698,3.716,3.694,3.704,3376
20130801|2013-07-22 08:00,22,3.703,3.704,3.64,3.652,17377
20130801|2013-07-22 08:30,22,3.652,3.673,3.649,3.658,7485
20130801|2013-07-22 09:00,22,3.657,3.667,3.654,3.664,2460
20130801|2013-07-22 09:30,22,3.663,3.666,3.647,3.648,3955
20130801|2013-07-22 10:00,22,3.648,3.666,3.642,3.658,3928
20130801|2013-07-22 10:30,22,3.658,3.67,3.654,3.66,2037
20130801|2013-07-22 11:00,22,3.66,3.672,3.65,3.667,3425
20130801|2013-07-22 11:30,22,3.667,3.673,3.66,3.666,2057
20130801|2013-07-22 12:00,22,3.666,3.675,3.656,3.673,2328
20130801|2013-07-22 12:30,22,3.673,3.681,3.671,3.68,3180
20130801|2013-07-22 13:00,22,3.679,3.691,3.671,3.676,7414
20130801|2013-07-22 13:30,22,3.676,3.683,3.675,3.681,1587
20130801|2013-07-22 14:00,22,3.683,3.688,3.681,3.688,950
20130801|2013-07-22 14:30,22,3.688,3.69,3.683,3.687,390
20130801|2013-07-22 15:00,22,3.689,3.691,3.687,3.688,180
20130801|2013-07-22 15:30,22,3.689,3.707,3.688,3.703,1136
20130801|2013-07-22 16:00,22,3.702,3.707,3.701,3.705,191
20130801|2013-07-22 17:00,23,3.7,3.71,3.691,3.71,126
20130801|2013-07-22 17:30,23,3.71,3.717,3.707,3.712,68
20130801|2013-07-22 18:00,23,3.713,3.724,3.712,3.713,87
20130801|2013-07-22 18:30,23,3.712,3.719,3.71,3.711,11
20130801|2013-07-22 19:00,23,3.711,3.72,3.711,3.719,41
20130801|2013-07-22 19:30,23,3.718,3.718,3.708,3.708,36
20130801|2013-07-22 20:00,23,3.709,3.712,3.708,3.71,41
20130801|2013-07-22 20:30,23,3.711,3.712,3.708,3.712,69
20130801|2013-07-22 21:00,23,3.71,3.711,3.707,3.707,14
20130801|2013-07-22 21:30,23,3.708,3.71,3.707,3.71,7
20130801|2013-07-22 22:00,23,3.71,3.712,3.707,3.712,23
20130801|2013-07-22 22:30,23,3.712,3.712,3.706,3.706,38
20130801|2013-07-22 23:00,23,3.705,3.706,3.703,3.705,60
20130801|2013-07-22 23:30,23,3.705,3.708,3.701,3.705,64
20130801|2013-07-23 00:00,23,3.702,3.704,3.699,3.7,28
20130801|2013-07-23 00:30,23,3.7,3.7,3.698,3.699,101
20130801|2013-07-23 01:00,23,3.698,3.704,3.698,3.7,134
20130801|2013-07-23 01:30,23,3.7,3.701,3.696,3.699,158
20130801|2013-07-23 02:00,23,3.698,3.702,3.696,3.7,322
20130801|2013-07-23 02:30,23,3.701,3.702,3.697,3.697,211
20130801|2013-07-23 03:00,23,3.697,3.699,3.696,3.696,117
20130801|2013-07-23 03:30,23,3.696,3.7,3.696,3.697,85
20130801|2013-07-23 04:00,23,3.698,3.702,3.697,3.699,140
20130801|2013-07-23 04:30,23,3.7,3.712,3.698,3.71,133
20130801|2013-07-23 05:00,23,3.709,3.715,3.708,3.713,249
20130801|2013-07-23 05:30,23,3.712,3.713,3.694,3.697,408
20130801|2013-07-23 06:00,23,3.697,3.697,3.682,3.692,498
20130801|2013-07-23 06:30,23,3.691,3.692,3.667,3.669,695
20130801|2013-07-23 07:00,23,3.669,3.68,3.659,3.677,2146
20130801|2013-07-23 07:30,23,3.677,3.699,3.677,3.683,3290
20130801|2013-07-23 08:00,23,3.683,3.752,3.682,3.748,10996
20130801|2013-07-23 08:30,23,3.749,3.751,3.726,3.747,6133
20130801|2013-07-23 09:00,23,3.748,3.762,3.73,3.747,6142
20130801|2013-07-23 09:30,23,3.748,3.752,3.733,3.744,2738
20130801|2013-07-23 10:00,23,3.744,3.754,3.736,3.749,2277
20130801|2013-07-23 10:30,23,3.75,3.761,3.743,3.747,2155
20130801|2013-07-23 11:00,23,3.746,3.759,3.739,3.747,1741
20130801|2013-07-23 11:30,23,3.747,3.755,3.736,3.74,1721
20130801|2013-07-23 12:00,23,3.741,3.746,3.732,3.746,2041
20130801|2013-07-23 12:30,23,3.747,3.75,3.739,3.74,1881
20130801|2013-07-23 13:00,23,3.74,3.747,3.736,3.742,4707
20130801|2013-07-23 13:30,23,3.741,3.742,3.734,3.735,1109
20130801|2013-07-23 14:00,23,3.735,3.738,3.734,3.736,277
20130801|2013-07-23 14:30,23,3.736,3.739,3.734,3.734,485
20130801|2013-07-23 15:00,23,3.733,3.738,3.73,3.735,406
20130801|2013-07-23 15:30,23,3.735,3.736,3.725,3.728,371
20130801|2013-07-23 16:00,23,3.727,3.73,3.726,3.729,32
20130801|2013-07-23 17:00,24,3.732,3.737,3.726,3.73,167
20130801|2013-07-23 17:30,24,3.726,3.733,3.723,3.732,126
20130801|2013-07-23 18:00,24,3.731,3.733,3.731,3.733,7
20130801|2013-07-23 18:30,24,3.733,3.733,3.729,3.73,13
20130801|2013-07-23 19:00,24,3.733,3.733,3.727,3.727,7
20130801|2013-07-23 19:30,24,3.727,3.727,3.724,3.725,23
20130801|2013-07-23 20:00,24,3.724,3.724,3.72,3.721,55
20130801|2013-07-23 20:30,24,3.721,3.721,3.721,3.721,5
20130801|2013-07-23 21:00,24,3.722,3.722,3.722,3.722,12
20130801|2013-07-23 21:30,24,3.721,3.721,3.719,3.719,13
20130801|2013-07-23 22:00,24,3.719,3.72,3.717,3.72,18
20130801|2013-07-23 22:30,24,3.72,3.721,3.72,3.721,8
20130801|2013-07-23 23:00,24,3.721,3.721,3.721,3.721,7
20130801|2013-07-23 23:30,24,3.722,3.727,3.722,3.725,59
20130801|2013-07-24 00:00,24,3.724,3.735,3.723,3.733,80
20130801|2013-07-24 00:30,24,3.734,3.737,3.732,3.737,70
20130801|2013-07-24 01:00,24,3.739,3.741,3.736,3.736,36
20130801|2013-07-24 01:30,24,3.736,3.737,3.719,3.723,172
20130801|2013-07-24 02:00,24,3.722,3.724,3.719,3.722,196
20130801|2013-07-24 02:30,24,3.724,3.727,3.72,3.724,226
20130801|2013-07-24 03:00,24,3.721,3.726,3.721,3.723,121
20130801|2013-07-24 03:30,24,3.723,3.726,3.718,3.721,180
20130801|2013-07-24 04:00,24,3.723,3.724,3.718,3.72,313
20130801|2013-07-24 04:30,24,3.719,3.724,3.715,3.719,311
20130801|2013-07-24 05:00,24,3.72,3.723,3.712,3.716,427
20130801|2013-07-24 05:30,24,3.715,3.717,3.712,3.714,223
20130801|2013-07-24 06:00,24,3.712,3.733,3.707,3.729,782
20130801|2013-07-24 06:30,24,3.729,3.731,3.701,3.706,914
20130801|2013-07-24 07:00,24,3.707,3.725,3.703,3.721,1450
20130801|2013-07-24 07:30,24,3.721,3.724,3.705,3.722,1798
20130801|2013-07-24 08:00,24,3.721,3.744,3.72,3.737,3403
20130801|2013-07-24 08:30,24,3.737,3.737,3.714,3.728,2538
20130801|2013-07-24 09:00,24,3.727,3.733,3.717,3.729,2650
20130801|2013-07-24 09:30,24,3.73,3.78,3.73,3.774,10049
20130801|2013-07-24 10:00,24,3.773,3.774,3.756,3.762,4812
20130801|2013-07-24 10:30,24,3.762,3.767,3.75,3.757,1846
20130801|2013-07-24 11:00,24,3.757,3.766,3.751,3.758,2505
20130801|2013-07-24 11:30,24,3.758,3.766,3.747,3.754,2363
20130801|2013-07-24 12:00,24,3.755,3.756,3.706,3.711,5376
20130801|2013-07-24 12:30,24,3.711,3.712,3.689,3.7,6056
20130801|2013-07-24 13:00,24,3.701,3.709,3.695,3.695,4423
20130801|2013-07-24 13:30,24,3.696,3.703,3.694,3.703,1342
20130801|2013-07-24 14:00,24,3.703,3.703,3.697,3.701,302
20130801|2013-07-24 14:30,24,3.701,3.705,3.7,3.705,447
20130801|2013-07-24 15:00,24,3.705,3.707,3.703,3.704,400
20130801|2013-07-24 15:30,24,3.704,3.706,3.704,3.705,155
20130801|2013-07-24 16:00,24,3.704,3.705,3.699,3.703,246
20130801|2013-07-24 17:00,25,3.701,3.705,3.699,3.702,17
20130801|2013-07-24 17:30,25,3.702,3.711,3.702,3.709,21
20130801|2013-07-24 18:00,25,3.71,3.714,3.705,3.711,30
20130801|2013-07-24 18:30,25,3.708,3.709,3.708,3.708,7
20130801|2013-07-24 19:00,25,3.707,3.707,3.706,3.706,9
20130801|2013-07-24 19:30,25,3.71,3.711,3.709,3.709,3
20130801|2013-07-24 20:00,25,3.711,3.712,3.709,3.709,18
20130801|2013-07-24 20:30,25,3.707,3.712,3.705,3.71,25
20130801|2013-07-24 21:00,25,3.708,3.709,3.708,3.709,3
20130801|2013-07-24 22:00,25,3.71,3.712,3.708,3.712,6
20130801|2013-07-24 22:30,25,3.711,3.714,3.711,3.713,45
20130801|2013-07-24 23:30,25,3.713,3.714,3.712,3.713,57
20130801|2013-07-25 00:00,25,3.714,3.72,3.712,3.72,68
20130801|2013-07-25 00:30,25,3.719,3.724,3.719,3.724,58
20130801|2013-07-25 01:00,25,3.722,3.727,3.716,3.717,71
20130801|2013-07-25 01:30,25,3.721,3.725,3.72,3.725,10
20130801|2013-07-25 02:00,25,3.723,3.725,3.717,3.719,223
20130801|2013-07-25 02:30,25,3.718,3.721,3.711,3.714,210
20130801|2013-07-25 03:00,25,3.715,3.719,3.709,3.714,364
20130801|2013-07-25 03:30,25,3.715,3.715,3.711,3.712,19
20130801|2013-07-25 04:00,25,3.711,3.711,3.701,3.701,141
20130801|2013-07-25 04:30,25,3.702,3.703,3.686,3.688,430
20130801|2013-07-25 05:00,25,3.687,3.691,3.685,3.686,343
20130801|2013-07-25 05:30,25,3.685,3.688,3.677,3.687,547
20130801|2013-07-25 06:00,25,3.687,3.699,3.682,3.689,318
20130801|2013-07-25 06:30,25,3.689,3.71,3.685,3.708,502
20130801|2013-07-25 07:00,25,3.708,3.71,3.695,3.701,962
20130801|2013-07-25 07:30,25,3.701,3.714,3.701,3.707,1591
20130801|2013-07-25 08:00,25,3.705,3.743,3.705,3.735,5007
20130801|2013-07-25 08:30,25,3.734,3.739,3.685,3.69,5287
20130801|2013-07-25 09:00,25,3.689,3.72,3.686,3.716,5426
20130801|2013-07-25 09:30,25,3.714,3.759,3.641,3.657,27545
20130801|2013-07-25 10:00,25,3.656,3.683,3.652,3.68,5320
20130801|2013-07-25 10:30,25,3.681,3.682,3.673,3.681,1552
20130801|2013-07-25 11:00,25,3.681,3.692,3.663,3.68,3362
20130801|2013-07-25 11:30,25,3.679,3.682,3.668,3.68,1410
20130801|2013-07-25 12:00,25,3.68,3.683,3.67,3.677,1205
20130801|2013-07-25 12:30,25,3.677,3.679,3.647,3.658,3982
20130801|2013-07-25 13:00,25,3.658,3.662,3.64,3.646,4714
20130801|2013-07-25 13:30,25,3.647,3.652,3.646,3.65,1778
20130801|2013-07-25 14:00,25,3.65,3.653,3.647,3.648,553
20130801|2013-07-25 14:30,25,3.648,3.653,3.646,3.653,425
20130801|2013-07-25 15:00,25,3.653,3.653,3.647,3.647,251
20130801|2013-07-25 15:30,25,3.648,3.649,3.646,3.648,85
20130801|2013-07-25 16:00,25,3.648,3.65,3.646,3.649,26
20130801|2013-07-25 17:00,26,3.651,3.652,3.646,3.648,29
20130801|2013-07-25 17:30,26,3.645,3.648,3.642,3.647,10
20130801|2013-07-25 18:00,26,3.647,3.647,3.642,3.642,8
20130801|2013-07-25 18:30,26,3.645,3.646,3.645,3.646,4
20130801|2013-07-25 19:00,26,3.645,3.646,3.645,3.646,4
20130801|2013-07-25 20:00,26,3.645,3.645,3.645,3.645,1
20130801|2013-07-25 21:00,26,3.643,3.644,3.642,3.642,31
20130801|2013-07-25 21:30,26,3.64,3.64,3.64,3.64,7
20130801|2013-07-25 22:00,26,3.645,3.645,3.645,3.645,4
20130801|2013-07-25 22:30,26,3.643,3.644,3.641,3.641,21
20130801|2013-07-25 23:00,26,3.645,3.647,3.642,3.644,38
20130801|2013-07-25 23:30,26,3.645,3.654,3.645,3.653,97
20130801|2013-07-26 00:00,26,3.65,3.65,3.625,3.636,259
20130801|2013-07-26 00:30,26,3.635,3.638,3.633,3.638,45
20130801|2013-07-26 01:00,26,3.638,3.638,3.63,3.633,103
20130801|2013-07-26 01:30,26,3.634,3.634,3.631,3.631,80
20130801|2013-07-26 02:00,26,3.631,3.638,3.63,3.635,45
20130801|2013-07-26 02:30,26,3.636,3.639,3.632,3.637,80
20130801|2013-07-26 03:00,26,3.637,3.638,3.633,3.636,67
20130801|2013-07-26 03:30,26,3.636,3.641,3.636,3.637,26
20130801|2013-07-26 04:00,26,3.637,3.648,3.637,3.64,128
20130801|2013-07-26 04:30,26,3.639,3.642,3.635,3.637,62
20130801|2013-07-26 05:00,26,3.637,3.638,3.627,3.628,125
20130801|2013-07-26 05:30,26,3.627,3.632,3.622,3.632,318
20130801|2013-07-26 06:00,26,3.632,3.632,3.621,3.623,90
20130801|2013-07-26 06:30,26,3.622,3.623,3.611,3.62,651
20130801|2013-07-26 07:00,26,3.62,3.621,3.601,3.617,1538
20130801|2013-07-26 07:30,26,3.617,3.623,3.611,3.614,811
20130801|2013-07-26 08:00,26,3.614,3.619,3.595,3.61,3441
20130801|2013-07-26 08:30,26,3.612,3.614,3.597,3.598,1439
20130801|2013-07-26 09:00,26,3.599,3.608,3.593,3.6,2306
20130801|2013-07-26 09:30,26,3.599,3.605,3.596,3.598,1914
20130801|2013-07-26 10:00,26,3.598,3.607,3.596,3.597,996
20130801|2013-07-26 10:30,26,3.596,3.6,3.59,3.595,1436
20130801|2013-07-26 11:00,26,3.595,3.597,3.576,3.581,1806
20130801|2013-07-26 11:30,26,3.582,3.583,3.568,3.574,2231
20130801|2013-07-26 12:00,26,3.575,3.583,3.571,3.573,1386
20130801|2013-07-26 12:30,26,3.573,3.574,3.56,3.565,2671
20130801|2013-07-26 13:00,26,3.565,3.574,3.548,3.553,10994
20130801|2013-07-26 13:30,26,3.553,3.565,3.553,3.559,1547
20130801|2013-07-26 14:00,26,3.558,3.571,3.558,3.567,594
20130801|2013-07-26 14:30,26,3.567,3.571,3.559,3.56,450
20130801|2013-07-26 15:00,26,3.56,3.568,3.554,3.568,168
20130801|2013-07-26 15:30,26,3.564,3.567,3.561,3.564,71
20130801|2013-07-26 16:00,26,3.56,3.56,3.56,3.56,18
20130801|2013-07-28 17:00,29,3.515,3.52,3.472,3.482,549
20130801|2013-07-28 17:30,29,3.48,3.485,3.48,3.485,10
20130801|2013-07-28 18:00,29,3.484,3.485,3.477,3.477,19
20130801|2013-07-28 18:30,29,3.477,3.477,3.477,3.477,2
20130801|2013-07-28 19:00,29,3.476,3.477,3.476,3.477,6
20130801|2013-07-28 19:30,29,3.475,3.477,3.475,3.477,2
20130801|2013-07-28 20:00,29,3.478,3.48,3.478,3.48,5
20130801|2013-07-28 20:30,29,3.48,3.48,3.48,3.48,18
20130801|2013-07-28 21:00,29,3.479,3.48,3.478,3.48,3
20130801|2013-07-28 21:30,29,3.48,3.48,3.478,3.479,12
20130801|2013-07-28 22:00,29,3.48,3.48,3.476,3.48,50
20130801|2013-07-28 22:30,29,3.48,3.48,3.477,3.478,22
20130801|2013-07-28 23:00,29,3.48,3.482,3.479,3.482,156
20130801|2013-07-28 23:30,29,3.485,3.485,3.475,3.475,11
20130801|2013-07-29 00:00,29,3.477,3.485,3.477,3.483,20
20130801|2013-07-29 00:30,29,3.482,3.483,3.476,3.476,29
20130801|2013-07-29 01:00,29,3.477,3.477,3.477,3.477,1
20130801|2013-07-29 01:30,29,3.475,3.475,3.47,3.47,15
20130801|2013-07-29 02:00,29,3.471,3.471,3.47,3.47,32
20130801|2013-07-29 02:30,29,3.472,3.472,3.472,3.472,1
20130801|2013-07-29 03:00,29,3.472,3.474,3.47,3.47,16
20130801|2013-07-29 04:00,29,3.471,3.471,3.469,3.469,7
20130801|2013-07-29 04:30,29,3.469,3.475,3.469,3.47,40
20130801|2013-07-29 05:00,29,3.467,3.47,3.467,3.47,19
20130801|2013-07-29 05:30,29,3.46,3.46,3.453,3.453,98
20130801|2013-07-29 06:00,29,3.452,3.47,3.448,3.47,123
20130801|2013-07-29 06:30,29,3.47,3.47,3.458,3.469,347
20130801|2013-07-29 07:00,29,3.469,3.472,3.464,3.469,261
20130801|2013-07-29 07:30,29,3.469,3.476,3.45,3.45,361
20130801|2013-07-29 08:00,29,3.444,3.461,3.434,3.436,643
20130801|2013-07-29 08:30,29,3.434,3.441,3.421,3.421,476
20130801|2013-07-29 09:00,29,3.422,3.431,3.413,3.43,762
20130801|2013-07-29 09:30,29,3.43,3.435,3.418,3.425,159
20130801|2013-07-29 10:00,29,3.428,3.432,3.428,3.43,225
20130801|2013-07-29 10:30,29,3.429,3.441,3.429,3.439,391
20130801|2013-07-29 11:00,29,3.439,3.439,3.425,3.438,181
20130801|2013-07-29 11:30,29,3.438,3.454,3.437,3.45,171
20130801|2013-07-29 12:00,29,3.448,3.477,3.448,3.466,92
20130801|2013-07-29 12:30,29,3.463,3.481,3.45,3.478,206
20130801|2013-07-29 13:00,29,3.481,3.482,3.444,3.453,1477
20130901|2012-12-13 12:00,13,3.543,3.543,3.543,3.543,1
20130901|2012-12-13 12:30,13,3.538,3.564,3.538,3.562,38
20130901|2012-12-13 13:00,13,3.562,3.601,3.561,3.595,33
20130901|2012-12-13 13:30,13,3.6,3.601,3.598,3.598,17
20130901|2012-12-13 14:30,13,3.591,3.591,3.591,3.591,2
20130901|2012-12-14 07:30,14,3.558,3.563,3.543,3.55,36
20130901|2012-12-14 08:00,14,3.545,3.563,3.543,3.563,13
20130901|2012-12-14 08:30,14,3.566,3.566,3.553,3.553,45
20130901|2012-12-14 09:00,14,3.553,3.561,3.552,3.561,24
20130901|2012-12-14 09:30,14,3.565,3.565,3.565,3.565,1
20130901|2012-12-14 10:00,14,3.564,3.582,3.564,3.582,49
20130901|2012-12-14 10:30,14,3.575,3.575,3.57,3.574,27
20130901|2012-12-14 11:00,14,3.576,3.585,3.576,3.585,11
20130901|2012-12-14 11:30,14,3.583,3.585,3.583,3.584,14
20130901|2012-12-14 12:00,14,3.588,3.588,3.583,3.583,8
20130901|2012-12-14 12:30,14,3.595,3.626,3.595,3.618,38
20130901|2012-12-14 13:00,14,3.616,3.616,3.598,3.598,15
20130901|2012-12-14 13:30,14,3.581,3.583,3.581,3.583,9
20130901|2012-12-14 14:30,14,3.583,3.583,3.583,3.583,6
20130901|2012-12-16 21:30,17,3.544,3.544,3.536,3.538,47
20130901|2012-12-16 22:00,17,3.549,3.555,3.549,3.555,6
20130901|2012-12-17 05:30,17,3.601,3.601,3.6,3.6,12
20130901|2012-12-17 06:00,17,3.603,3.62,3.603,3.62,6
20130901|2012-12-17 07:00,17,3.607,3.607,3.607,3.607,6
20130901|2012-12-17 07:30,17,3.613,3.613,3.612,3.613,8
20130901|2012-12-17 08:00,17,3.606,3.61,3.606,3.609,4
20130901|2012-12-17 08:30,17,3.594,3.594,3.579,3.579,17
20130901|2012-12-17 09:00,17,3.572,3.572,3.571,3.571,2
20130901|2012-12-17 09:30,17,3.58,3.58,3.58,3.58,5
20130901|2012-12-17 10:00,17,3.576,3.592,3.576,3.592,14
20130901|2012-12-17 11:00,17,3.614,3.614,3.609,3.609,13
20130901|2012-12-17 11:30,17,3.597,3.598,3.597,3.598,7
20130901|2012-12-17 12:00,17,3.589,3.592,3.589,3.592,4
20130901|2012-12-17 12:30,17,3.605,3.605,3.596,3.6,24
20130901|2012-12-17 13:00,17,3.592,3.611,3.592,3.605,25
20130901|2012-12-17 14:30,17,3.605,3.606,3.605,3.606,7
20130901|2012-12-17 15:30,17,3.592,3.592,3.592,3.592,1
20130901|2012-12-18 07:00,18,3.608,3.636,3.608,3.636,10
20130901|2012-12-18 07:30,18,3.633,3.657,3.633,3.655,23
20130901|2012-12-18 08:00,18,3.659,3.661,3.653,3.653,23
20130901|2012-12-18 09:00,18,3.657,3.679,3.656,3.678,42
20130901|2012-12-18 09:30,18,3.669,3.673,3.663,3.673,23
20130901|2012-12-18 10:00,18,3.658,3.66,3.658,3.66,14
20130901|2012-12-18 10:30,18,3.647,3.647,3.643,3.643,9
20130901|2012-12-18 11:00,18,3.639,3.64,3.639,3.64,7
20130901|2012-12-18 11:30,18,3.639,3.652,3.639,3.652,28
20130901|2012-12-18 12:30,18,3.632,3.659,3.632,3.646,25
20130901|2012-12-18 13:30,18,3.657,3.662,3.657,3.662,14
20130901|2012-12-18 14:30,18,3.649,3.649,3.649,3.649,1
20130901|2012-12-19 06:00,19,3.585,3.585,3.58,3.58,2
20130901|2012-12-19 07:00,19,3.595,3.595,3.591,3.594,4
20130901|2012-12-19 07:30,19,3.589,3.589,3.587,3.587,4
20130901|2012-12-19 08:00,19,3.578,3.578,3.567,3.573,9
20130901|2012-12-19 08:30,19,3.583,3.583,3.581,3.583,6
20130901|2012-12-19 09:00,19,3.568,3.588,3.567,3.588,22
20130901|2012-12-19 09:30,19,3.595,3.605,3.595,3.605,15
20130901|2012-12-19 10:00,19,3.616,3.617,3.596,3.596,85
20130901|2012-12-19 10:30,19,3.595,3.596,3.595,3.596,7
20130901|2012-12-19 11:00,19,3.596,3.613,3.596,3.613,21
20130901|2012-12-19 12:00,19,3.603,3.604,3.598,3.598,9
20130901|2012-12-19 12:30,19,3.593,3.594,3.593,3.594,7
20130901|2012-12-19 13:30,19,3.6,3.6,3.594,3.594,10
20130901|2012-12-19 14:00,19,3.596,3.599,3.596,3.598,3
20130901|2012-12-20 08:00,20,3.641,3.654,3.641,3.645,130
20130901|2012-12-20 08:30,20,3.633,3.636,3.633,3.634,31
20130901|2012-12-20 09:00,20,3.634,3.637,3.634,3.637,8
20130901|2012-12-20 09:30,20,3.68,3.682,3.678,3.682,28
20130901|2012-12-20 10:00,20,3.691,3.691,3.691,3.691,1
20130901|2012-12-20 10:30,20,3.701,3.704,3.701,3.704,8
20130901|2012-12-20 11:00,20,3.685,3.685,3.684,3.684,8
20130901|2012-12-20 11:30,20,3.684,3.684,3.684,3.684,2
20130901|2012-12-20 12:00,20,3.685,3.685,3.685,3.685,1
20130901|2012-12-20 12:30,20,3.682,3.684,3.682,3.683,23
20130901|2012-12-20 13:00,20,3.695,3.72,3.695,3.713,72
20130901|2012-12-20 13:30,20,3.711,3.711,3.698,3.698,11
20130901|2012-12-20 14:30,20,3.709,3.709,3.709,3.709,1
20130901|2012-12-20 15:00,20,3.708,3.708,3.708,3.708,1
20130901|2012-12-21 08:00,21,3.724,3.724,3.717,3.717,16
20130901|2012-12-21 08:30,21,3.715,3.721,3.715,3.719,15
20130901|2012-12-21 09:00,21,3.723,3.724,3.717,3.717,19
20130901|2012-12-21 09:30,21,3.685,3.685,3.685,3.685,7
20130901|2012-12-21 10:00,21,3.682,3.682,3.682,3.682,2
20130901|2012-12-21 10:30,21,3.692,3.692,3.684,3.685,18
20130901|2012-12-21 11:30,21,3.69,3.693,3.69,3.69,15
20130901|2012-12-21 12:30,21,3.703,3.703,3.702,3.702,7
20130901|2012-12-21 13:00,21,3.7,3.701,3.7,3.701,14
20130901|2012-12-21 13:30,21,3.702,3.705,3.695,3.695,16
20130901|2012-12-21 14:00,21,3.691,3.691,3.69,3.69,3
20130901|2012-12-24 07:00,24,3.62,3.62,3.62,3.62,1
20130901|2012-12-24 07:30,24,3.634,3.635,3.634,3.635,11
20130901|2012-12-24 08:00,24,3.619,3.619,3.619,3.619,1
20130901|2012-12-24 10:30,24,3.63,3.63,3.63,3.63,5
20130901|2012-12-24 11:30,24,3.63,3.63,3.63,3.63,2
20130901|2012-12-26 08:00,26,3.635,3.635,3.635,3.635,1
20130901|2012-12-26 08:30,26,3.656,3.661,3.652,3.661,32
20130901|2012-12-26 10:00,26,3.65,3.65,3.65,3.65,5
20130901|2012-12-26 11:30,26,3.653,3.653,3.652,3.652,2
20130901|2012-12-26 12:30,26,3.66,3.66,3.66,3.66,4
20130901|2012-12-26 13:00,26,3.668,3.668,3.66,3.661,22
20130901|2012-12-26 21:00,27,3.64,3.644,3.639,3.644,6
20130901|2012-12-27 02:00,27,3.632,3.632,3.632,3.632,6
20130901|2012-12-27 08:00,27,3.607,3.607,3.604,3.606,15
20130901|2012-12-27 08:30,27,3.605,3.605,3.605,3.605,1
20130901|2012-12-27 09:00,27,3.605,3.605,3.601,3.601,7
20130901|2012-12-27 09:30,27,3.605,3.606,3.602,3.604,12
20130901|2012-12-27 10:00,27,3.608,3.622,3.608,3.622,5
20130901|2012-12-27 11:00,27,3.639,3.639,3.638,3.638,6
20130901|2012-12-27 12:30,27,3.624,3.634,3.624,3.634,25
20130901|2012-12-27 13:00,27,3.64,3.644,3.634,3.637,27
20130901|2012-12-27 13:30,27,3.634,3.634,3.634,3.634,7
20130901|2012-12-27 14:00,27,3.629,3.629,3.628,3.628,16
20130901|2012-12-27 15:00,27,3.645,3.645,3.645,3.645,1
20130901|2012-12-27 17:00,28,3.639,3.645,3.639,3.645,3
20130901|2012-12-28 07:00,28,3.607,3.612,3.607,3.612,11
20130901|2012-12-28 07:30,28,3.612,3.613,3.612,3.613,8
20130901|2012-12-28 08:00,28,3.621,3.69,3.621,3.69,42
20130901|2012-12-28 08:30,28,3.694,3.694,3.684,3.684,3
20130901|2012-12-28 09:00,28,3.692,3.695,3.69,3.693,37
20130901|2012-12-28 09:30,28,3.684,3.684,3.684,3.684,5
20130901|2012-12-28 10:30,28,3.68,3.68,3.68,3.68,10
20130901|2012-12-28 11:00,28,3.679,3.679,3.674,3.674,9
20130901|2012-12-28 11:30,28,3.677,3.686,3.676,3.686,14
20130901|2012-12-28 12:00,28,3.688,3.688,3.682,3.682,2
20130901|2012-12-28 12:30,28,3.692,3.692,3.692,3.692,5
20130901|2012-12-28 13:00,28,3.692,3.696,3.692,3.694,19
20130901|2012-12-28 13:30,28,3.697,3.697,3.696,3.696,7
20130901|2012-12-30 23:30,31,3.71,3.71,3.71,3.71,5
20130901|2012-12-31 05:30,31,3.648,3.648,3.644,3.644,6
20130901|2012-12-31 07:00,31,3.621,3.622,3.617,3.617,8
20130901|2012-12-31 07:30,31,3.629,3.631,3.629,3.631,7
20130901|2012-12-31 08:30,31,3.633,3.634,3.633,3.634,3
20130901|2012-12-31 09:00,31,3.635,3.637,3.628,3.628,31
20130901|2012-12-31 10:00,31,3.624,3.624,3.613,3.614,8
20130901|2012-12-31 10:30,31,3.607,3.61,3.606,3.61,8
20130901|2012-12-31 11:00,31,3.61,3.615,3.61,3.612,4
20130901|2012-12-31 11:30,31,3.612,3.612,3.6,3.6,16
20130901|2012-12-31 12:00,31,3.61,3.61,3.61,3.61,1
20130901|2012-12-31 12:30,31,3.624,3.624,3.602,3.612,9
20130901|2012-12-31 13:00,31,3.602,3.602,3.596,3.597,50
20130901|2012-12-31 13:30,31,3.598,3.601,3.598,3.601,25
20130901|2013-01-01 18:30,2,3.53,3.53,3.35,3.456,20
20130901|2013-01-02 00:30,2,3.586,3.586,3.586,3.586,1
20130901|2013-01-02 05:00,2,3.598,3.598,3.598,3.598,5
20130901|2013-01-02 06:30,2,3.577,3.578,3.576,3.578,7
20130901|2013-01-02 07:00,2,3.583,3.595,3.583,3.595,11
20130901|2013-01-02 07:30,2,3.602,3.609,3.551,3.551,74
20130901|2013-01-02 08:00,2,3.523,3.523,3.47,3.49,43
20130901|2013-01-02 09:00,2,3.496,3.498,3.494,3.497,37
20130901|2013-01-02 09:30,2,3.498,3.5,3.473,3.473,39
20130901|2013-01-02 10:00,2,3.473,3.474,3.468,3.468,21
20130901|2013-01-02 10:30,2,3.48,3.481,3.479,3.481,12
20130901|2013-01-02 11:00,2,3.479,3.479,3.473,3.473,14
20130901|2013-01-02 11:30,2,3.47,3.47,3.47,3.47,2
20130901|2013-01-02 12:00,2,3.469,3.469,3.469,3.469,5
20130901|2013-01-02 12:30,2,3.5,3.501,3.5,3.501,15
20130901|2013-01-02 13:00,2,3.508,3.508,3.502,3.502,15
20130901|2013-01-02 13:30,2,3.514,3.514,3.514,3.514,1
20130901|2013-01-02 14:00,2,3.511,3.515,3.511,3.515,10
20130901|2013-01-02 16:00,2,3.51,3.51,3.51,3.51,2
20130901|2013-01-02 17:30,3,3.505,3.505,3.505,3.505,5
20130901|2013-01-02 18:00,3,3.51,3.51,3.51,3.51,2
20130901|2013-01-03 07:00,3,3.505,3.505,3.505,3.505,11
20130901|2013-01-03 07:30,3,3.493,3.493,3.468,3.468,38
20130901|2013-01-03 08:00,3,3.465,3.465,3.443,3.451,16
20130901|2013-01-03 08:30,3,3.469,3.475,3.467,3.469,15
20130901|2013-01-03 09:30,3,3.451,3.458,3.449,3.458,30
20130901|2013-01-03 10:00,3,3.467,3.467,3.459,3.464,23
20130901|2013-01-03 10:30,3,3.458,3.484,3.457,3.475,102
20130901|2013-01-03 11:00,3,3.466,3.466,3.462,3.463,14
20130901|2013-01-03 11:30,3,3.474,3.488,3.472,3.488,22
20130901|2013-01-03 12:00,3,3.496,3.497,3.489,3.49,35
20130901|2013-01-03 12:30,3,3.489,3.49,3.489,3.489,21
20130901|2013-01-03 13:00,3,3.483,3.483,3.465,3.465,44
20130901|2013-01-03 13:30,3,3.463,3.474,3.462,3.469,17
20130901|2013-01-03 14:00,3,3.471,3.473,3.471,3.473,13
20130901|2013-01-03 14:30,3,3.47,3.47,3.47,3.47,1
20130901|2013-01-03 15:30,3,3.465,3.465,3.465,3.465,1
20130901|2013-01-03 18:00,4,3.474,3.476,3.474,3.476,3
20130901|2013-01-04 07:30,4,3.518,3.518,3.51,3.513,13
20130901|2013-01-04 08:00,4,3.508,3.516,3.508,3.515,14
20130901|2013-01-04 08:30,4,3.513,3.513,3.51,3.51,15
20130901|2013-01-04 09:00,4,3.523,3.523,3.51,3.51,140
20130901|2013-01-04 09:30,4,3.51,3.539,3.51,3.529,21
20130901|2013-01-04 10:00,4,3.532,3.533,3.516,3.518,43
20130901|2013-01-04 10:30,4,3.523,3.523,3.515,3.517,15
20130901|2013-01-04 11:00,4,3.522,3.522,3.516,3.516,3
20130901|2013-01-04 11:30,4,3.528,3.537,3.528,3.537,19
20130901|2013-01-04 12:00,4,3.537,3.548,3.537,3.548,50
20130901|2013-01-04 12:30,4,3.551,3.551,3.551,3.551,1
20130901|2013-01-04 13:00,4,3.552,3.558,3.549,3.549,9
20130901|2013-01-04 13:30,4,3.547,3.548,3.546,3.548,12
20130901|2013-01-06 19:30,7,3.561,3.573,3.561,3.573,13
20130901|2013-01-07 06:30,7,3.592,3.592,3.589,3.59,9
20130901|2013-01-07 07:30,7,3.588,3.591,3.585,3.585,11
20130901|2013-01-07 08:00,7,3.578,3.595,3.578,3.582,12
20130901|2013-01-07 08:30,7,3.59,3.592,3.59,3.591,6
20130901|2013-01-07 09:00,7,3.576,3.582,3.576,3.581,27
20130901|2013-01-07 09:30,7,3.582,3.586,3.582,3.586,10
20130901|2013-01-07 10:00,7,3.581,3.581,3.581,3.581,3
20130901|2013-01-07 10:30,7,3.577,3.577,3.56,3.569,17
20130901|2013-01-07 11:00,7,3.559,3.559,3.54,3.54,8
20130901|2013-01-07 11:30,7,3.53,3.53,3.51,3.51,37
20130901|2013-01-07 12:00,7,3.509,3.519,3.509,3.519,15
20130901|2013-01-07 12:30,7,3.521,3.53,3.521,3.53,7
20130901|2013-01-07 13:00,7,3.521,3.531,3.521,3.53,23
20130901|2013-01-07 13:30,7,3.534,3.535,3.534,3.535,2
20130901|2013-01-07 14:30,7,3.545,3.545,3.545,3.545,1
20130901|2013-01-08 06:30,8,3.5,3.502,3.5,3.5,8
20130901|2013-01-08 07:00,8,3.487,3.5,3.487,3.496,22
20130901|2013-01-08 08:00,8,3.504,3.504,3.504,3.504,1
20130901|2013-01-08 08:30,8,3.498,3.5,3.496,3.496,30
20130901|2013-01-08 09:00,8,3.496,3.496,3.483,3.486,34
20130901|2013-01-08 09:30,8,3.494,3.494,3.479,3.479,49
20130901|2013-01-08 10:30,8,3.506,3.516,3.506,3.512,27
20130901|2013-01-08 11:00,8,3.527,3.527,3.526,3.526,7
20130901|2013-01-08 11:30,8,3.505,3.505,3.491,3.491,11
20130901|2013-01-08 12:00,8,3.484,3.484,3.484,3.484,7
20130901|2013-01-08 13:00,8,3.482,3.497,3.479,3.492,335
20130901|2013-01-08 13:30,8,3.499,3.499,3.499,3.499,1
20130901|2013-01-08 15:00,8,3.5,3.5,3.5,3.5,1
20130901|2013-01-08 15:30,8,3.49,3.49,3.488,3.488,3
20130901|2013-01-08 22:30,9,3.466,3.466,3.466,3.466,1
20130901|2013-01-09 05:00,9,3.454,3.454,3.454,3.454,1
20130901|2013-01-09 06:30,9,3.45,3.45,3.45,3.45,25
20130901|2013-01-09 07:00,9,3.446,3.446,3.445,3.445,8
20130901|2013-01-09 07:30,9,3.438,3.44,3.436,3.437,16
20130901|2013-01-09 08:00,9,3.431,3.431,3.427,3.427,2
20130901|2013-01-09 08:30,9,3.431,3.447,3.431,3.447,10
20130901|2013-01-09 09:00,9,3.441,3.441,3.426,3.427,22
20130901|2013-01-09 09:30,9,3.415,3.418,3.412,3.418,67
20130901|2013-01-09 10:00,9,3.411,3.411,3.397,3.397,18
20130901|2013-01-09 10:30,9,3.4,3.402,3.396,3.401,35
20130901|2013-01-09 11:00,9,3.405,3.405,3.397,3.397,11
20130901|2013-01-09 11:30,9,3.394,3.394,3.394,3.394,1
20130901|2013-01-09 12:00,9,3.387,3.387,3.385,3.385,22
20130901|2013-01-09 12:30,9,3.393,3.402,3.393,3.402,9
20130901|2013-01-09 13:00,9,3.411,3.414,3.405,3.408,65
20130901|2013-01-09 13:30,9,3.406,3.406,3.405,3.405,8
20130901|2013-01-09 14:00,9,3.415,3.415,3.415,3.415,1
20130901|2013-01-09 14:30,9,3.419,3.42,3.418,3.42,15
20130901|2013-01-09 17:00,10,3.412,3.412,3.412,3.412,6
20130901|2013-01-09 18:00,10,3.42,3.42,3.42,3.42,2
20130901|2013-01-09 19:00,10,3.422,3.424,3.422,3.424,24
20130901|2013-01-09 19:30,10,3.424,3.427,3.424,3.427,19
20130901|2013-01-10 08:00,10,3.429,3.429,3.414,3.42,49
20130901|2013-01-10 08:30,10,3.424,3.433,3.424,3.433,3
20130901|2013-01-10 09:00,10,3.431,3.435,3.431,3.435,20
20130901|2013-01-10 09:30,10,3.468,3.468,3.457,3.458,49
20130901|2013-01-10 10:00,10,3.467,3.48,3.455,3.475,19
20130901|2013-01-10 10:30,10,3.47,3.483,3.465,3.483,10
20130901|2013-01-10 11:00,10,3.474,3.474,3.47,3.47,100
20130901|2013-01-10 11:30,10,3.454,3.454,3.453,3.454,14
20130901|2013-01-10 12:00,10,3.455,3.455,3.455,3.455,5
20130901|2013-01-10 12:30,10,3.467,3.468,3.467,3.468,7
20130901|2013-01-10 13:00,10,3.473,3.478,3.471,3.478,70
20130901|2013-01-10 13:30,10,3.476,3.476,3.474,3.474,15
20130901|2013-01-10 17:30,11,3.473,3.475,3.473,3.475,6
20130901|2013-01-10 19:30,11,3.465,3.465,3.465,3.465,1
20130901|2013-01-11 05:00,11,3.515,3.52,3.509,3.517,10
20130901|2013-01-11 06:00,11,3.527,3.527,3.525,3.525,4
20130901|2013-01-11 06:30,11,3.529,3.529,3.529,3.529,2
20130901|2013-01-11 07:30,11,3.529,3.53,3.52,3.52,16
20130901|2013-01-11 08:00,11,3.52,3.541,3.52,3.533,13
20130901|2013-01-11 08:30,11,3.534,3.534,3.519,3.519,26
20130901|2013-01-11 09:00,11,3.532,3.533,3.527,3.527,17
20130901|2013-01-11 09:30,11,3.525,3.536,3.524,3.536,14
20130901|2013-01-11 10:00,11,3.526,3.54,3.526,3.54,363
20130901|2013-01-11 10:30,11,3.54,3.56,3.54,3.545,146
20130901|2013-01-11 11:00,11,3.556,3.557,3.55,3.551,30
20130901|2013-01-11 11:30,11,3.551,3.551,3.551,3.551,3
20130901|2013-01-11 12:00,11,3.545,3.56,3.544,3.56,128
20130901|2013-01-11 12:30,11,3.57,3.58,3.562,3.565,155
20130901|2013-01-11 13:00,11,3.568,3.573,3.566,3.573,34
20130901|2013-01-11 13:30,11,3.569,3.576,3.568,3.574,26
20130901|2013-01-11 14:00,11,3.57,3.57,3.568,3.568,14
20130901|2013-01-13 17:00,14,3.613,3.626,3.613,3.624,14
20130901|2013-01-13 17:30,14,3.608,3.608,3.608,3.608,1
20130901|2013-01-14 07:00,14,3.62,3.621,3.62,3.621,117
20130901|2013-01-14 07:30,14,3.607,3.607,3.604,3.604,2
20130901|2013-01-14 08:00,14,3.614,3.63,3.614,3.62,274
20130901|2013-01-14 08:30,14,3.621,3.621,3.621,3.621,11
20130901|2013-01-14 09:00,14,3.63,3.63,3.626,3.626,125
20130901|2013-01-14 09:30,14,3.624,3.626,3.623,3.623,8
20130901|2013-01-14 10:30,14,3.609,3.609,3.601,3.601,15
20130901|2013-01-14 11:00,14,3.609,3.612,3.609,3.612,14
20130901|2013-01-14 11:30,14,3.61,3.626,3.609,3.623,51
20130901|2013-01-14 12:00,14,3.626,3.628,3.625,3.625,15
20130901|2013-01-14 12:30,14,3.621,3.63,3.621,3.626,172
20130901|2013-01-14 13:00,14,3.63,3.636,3.606,3.606,138
20130901|2013-01-14 13:30,14,3.612,3.612,3.611,3.612,13
20130901|2013-01-14 14:00,14,3.611,3.611,3.611,3.611,7
20130901|2013-01-14 15:00,14,3.613,3.613,3.613,3.613,10
20130901|2013-01-14 18:00,15,3.615,3.615,3.615,3.615,5
20130901|2013-01-15 06:30,15,3.625,3.625,3.619,3.619,2
20130901|2013-01-15 07:00,15,3.623,3.623,3.618,3.618,19
20130901|2013-01-15 07:30,15,3.618,3.655,3.618,3.65,544
20130901|2013-01-15 08:00,15,3.65,3.65,3.588,3.6,87
20130901|2013-01-15 08:30,15,3.611,3.614,3.572,3.572,100
20130901|2013-01-15 09:00,15,3.594,3.604,3.594,3.603,34
20130901|2013-01-15 09:30,15,3.614,3.621,3.607,3.607,8
20130901|2013-01-15 10:00,15,3.592,3.604,3.592,3.597,47
20130901|2013-01-15 10:30,15,3.604,3.631,3.601,3.63,52
20130901|2013-01-15 11:00,15,3.624,3.65,3.624,3.65,305
20130901|2013-01-15 11:30,15,3.652,3.652,3.64,3.64,24
20130901|2013-01-15 12:00,15,3.651,3.66,3.65,3.66,105
20130901|2013-01-15 12:30,15,3.654,3.658,3.646,3.646,37
20130901|2013-01-15 13:00,15,3.659,3.66,3.655,3.657,61
20130901|2013-01-15 13:30,15,3.649,3.649,3.647,3.647,10
20130901|2013-01-15 15:30,15,3.647,3.647,3.647,3.647,1
20130901|2013-01-15 17:00,16,3.65,3.65,3.65,3.65,6
20130901|2013-01-16 07:30,16,3.618,3.618,3.616,3.616,50
20130901|2013-01-16 08:00,16,3.625,3.64,3.625,3.64,7
20130901|2013-01-16 08:30,16,3.632,3.632,3.631,3.631,7
20130901|2013-01-16 09:00,16,3.64,3.648,3.64,3.64,20
20130901|2013-01-16 09:30,16,3.615,3.628,3.613,3.628,11
20130901|2013-01-16 10:00,16,3.633,3.634,3.598,3.598,53
20130901|2013-01-16 10:30,16,3.601,3.612,3.601,3.612,16
20130901|2013-01-16 11:00,16,3.612,3.612,3.586,3.597,22
20130901|2013-01-16 12:00,16,3.614,3.614,3.614,3.614,1
20130901|2013-01-16 12:30,16,3.619,3.628,3.619,3.628,2
20130901|2013-01-16 13:00,16,3.626,3.65,3.626,3.647,22
20130901|2013-01-16 13:30,16,3.649,3.649,3.647,3.647,15
20130901|2013-01-16 14:00,16,3.655,3.656,3.655,3.656,7
20130901|2013-01-16 15:00,16,3.646,3.646,3.646,3.646,2
20130901|2013-01-16 17:00,17,3.648,3.648,3.648,3.648,7
20130901|2013-01-16 18:30,17,3.648,3.648,3.648,3.648,1
20130901|2013-01-16 19:00,17,3.654,3.654,3.654,3.654,3
20130901|2013-01-17 06:30,17,3.628,3.628,3.628,3.628,3
20130901|2013-01-17 07:00,17,3.621,3.621,3.615,3.615,4
20130901|2013-01-17 07:30,17,3.627,3.627,3.627,3.627,3
20130901|2013-01-17 08:00,17,3.623,3.638,3.623,3.634,28
20130901|2013-01-17 08:30,17,3.627,3.635,3.622,3.635,29
20130901|2013-01-17 09:00,17,3.635,3.653,3.635,3.647,38
20130901|2013-01-17 09:30,17,3.7,3.724,3.689,3.692,178
20130901|2013-01-17 10:00,17,3.693,3.705,3.689,3.689,58
20130901|2013-01-17 10:30,17,3.686,3.695,3.68,3.68,26
20130901|2013-01-17 11:00,17,3.681,3.686,3.679,3.679,32
20130901|2013-01-17 11:30,17,3.699,3.712,3.699,3.712,53
20130901|2013-01-17 12:00,17,3.71,3.722,3.71,3.722,10
20130901|2013-01-17 12:30,17,3.708,3.717,3.707,3.717,14
20130901|2013-01-17 13:00,17,3.725,3.726,3.706,3.709,37
20130901|2013-01-17 13:30,17,3.694,3.695,3.694,3.695,7
20130901|2013-01-17 14:00,17,3.69,3.69,3.69,3.69,1
20130901|2013-01-17 14:30,17,3.693,3.693,3.693,3.693,1
20130901|2013-01-18 04:30,18,3.728,3.728,3.728,3.728,1
20130901|2013-01-18 07:00,18,3.731,3.738,3.731,3.738,2
20130901|2013-01-18 08:00,18,3.719,3.719,3.718,3.719,11
20130901|2013-01-18 08:30,18,3.709,3.709,3.705,3.709,12
20130901|2013-01-18 09:00,18,3.701,3.711,3.698,3.698,30
20130901|2013-01-18 10:00,18,3.709,3.721,3.704,3.721,28
20130901|2013-01-18 10:30,18,3.708,3.714,3.708,3.713,16
20130901|2013-01-18 11:30,18,3.736,3.745,3.736,3.745,31
20130901|2013-01-18 12:00,18,3.751,3.757,3.751,3.757,44
20130901|2013-01-18 12:30,18,3.755,3.762,3.755,3.755,78
20130901|2013-01-18 13:00,18,3.764,3.764,3.754,3.762,201
20130901|2013-01-18 13:30,18,3.76,3.76,3.759,3.759,7
20130901|2013-01-18 14:00,18,3.759,3.76,3.757,3.757,8
20130901|2013-01-18 14:30,18,3.767,3.767,3.763,3.763,15
20130901|2013-01-20 22:00,22,3.785,3.785,3.785,3.785,1
20130901|2013-01-21 08:00,22,3.805,3.805,3.805,3.805,1
20130901|2013-01-21 08:30,22,3.818,3.829,3.818,3.829,125
20130901|2013-01-21 09:00,22,3.829,3.829,3.826,3.826,63
20130901|2013-01-21 09:30,22,3.825,3.827,3.825,3.827,4
20130901|2013-01-21 10:00,22,3.827,3.83,3.826,3.827,30
20130901|2013-01-21 10:30,22,3.832,3.832,3.831,3.831,2
20130901|2013-01-21 11:00,22,3.819,3.819,3.814,3.814,9
20130901|2013-01-21 11:30,22,3.817,3.824,3.807,3.807,48
20130901|2013-01-21 17:30,22,3.802,3.802,3.802,3.802,7
20130901|2013-01-21 19:30,22,3.807,3.807,3.807,3.807,16
20130901|2013-01-22 06:00,22,3.79,3.79,3.79,3.79,8
20130901|2013-01-22 06:30,22,3.796,3.796,3.795,3.795,5
20130901|2013-01-22 07:00,22,3.795,3.796,3.788,3.788,7
20130901|2013-01-22 07:30,22,3.787,3.787,3.786,3.786,2
20130901|2013-01-22 08:00,22,3.778,3.785,3.76,3.76,57
20130901|2013-01-22 08:30,22,3.755,3.756,3.72,3.724,72
20130901|2013-01-22 09:00,22,3.729,3.739,3.715,3.725,59
20130901|2013-01-22 09:30,22,3.72,3.738,3.719,3.737,31
20130901|2013-01-22 10:00,22,3.74,3.74,3.734,3.734,8
20130901|2013-01-22 10:30,22,3.723,3.724,3.723,3.724,7
20130901|2013-01-22 11:00,22,3.73,3.753,3.73,3.753,181
20130901|2013-01-22 11:30,22,3.761,3.778,3.76,3.777,36
20130901|2013-01-22 12:00,22,3.773,3.773,3.773,3.773,1
20130901|2013-01-22 12:30,22,3.772,3.776,3.77,3.776,10
20130901|2013-01-22 13:00,22,3.776,3.779,3.762,3.762,7
20130901|2013-01-22 13:30,22,3.758,3.763,3.756,3.758,118
20130901|2013-01-22 14:00,22,3.748,3.75,3.747,3.75,8
20130901|2013-01-22 14:30,22,3.754,3.754,3.754,3.754,3
20130901|2013-01-22 17:30,23,3.773,3.774,3.773,3.774,2
20130901|2013-01-22 18:00,23,3.774,3.774,3.774,3.774,1
20130901|2013-01-22 18:30,23,3.781,3.781,3.781,3.781,2
20130901|2013-01-22 19:00,23,3.781,3.781,3.781,3.781,4
20130901|2013-01-22 22:00,23,3.781,3.781,3.777,3.777,7
20130901|2013-01-23 06:00,23,3.763,3.763,3.763,3.763,1
20130901|2013-01-23 06:30,23,3.755,3.755,3.755,3.755,1
20130901|2013-01-23 07:30,23,3.732,3.732,3.731,3.731,2
20130901|2013-01-23 08:00,23,3.733,3.739,3.732,3.737,28
20130901|2013-01-23 08:30,23,3.751,3.755,3.75,3.753,14
20130901|2013-01-23 09:00,23,3.767,3.786,3.767,3.786,42
20130901|2013-01-23 09:30,23,3.768,3.768,3.759,3.759,21
20130901|2013-01-23 10:00,23,3.756,3.756,3.735,3.743,46
20130901|2013-01-23 10:30,23,3.749,3.749,3.738,3.739,22
20130901|2013-01-23 11:00,23,3.744,3.75,3.744,3.75,17
20130901|2013-01-23 11:30,23,3.745,3.746,3.743,3.745,21
20130901|2013-01-23 12:00,23,3.755,3.755,3.755,3.755,7
20130901|2013-01-23 12:30,23,3.753,3.753,3.747,3.747,21
20130901|2013-01-23 13:00,23,3.749,3.765,3.749,3.763,20
20130901|2013-01-23 13:30,23,3.769,3.77,3.764,3.765,14
20130901|2013-01-23 14:00,23,3.769,3.769,3.766,3.766,14
20130901|2013-01-23 14:30,23,3.761,3.761,3.759,3.759,15
20130901|2013-01-23 15:00,23,3.761,3.761,3.761,3.761,5
20130901|2013-01-24 02:00,24,3.793,3.793,3.793,3.793,3
20130901|2013-01-24 02:30,24,3.795,3.795,3.795,3.795,1
20130901|2013-01-24 05:00,24,3.783,3.783,3.783,3.783,1
20130901|2013-01-24 06:00,24,3.766,3.766,3.766,3.766,1
20130901|2013-01-24 06:30,24,3.77,3.77,3.77,3.77,7
20130901|2013-01-24 07:00,24,3.769,3.779,3.766,3.779,45
20130901|2013-01-24 07:30,24,3.771,3.772,3.771,3.772,7
20130901|2013-01-24 08:00,24,3.776,3.778,3.766,3.766,138
20130901|2013-01-24 08:30,24,3.77,3.77,3.764,3.767,39
20130901|2013-01-24 09:00,24,3.775,3.777,3.764,3.77,48
20130901|2013-01-24 09:30,24,3.745,3.745,3.718,3.741,82
20130901|2013-01-24 10:00,24,3.739,3.758,3.739,3.74,43
20130901|2013-01-24 10:30,24,3.713,3.732,3.71,3.713,56
20130901|2013-01-24 11:00,24,3.709,3.712,3.693,3.704,39
20130901|2013-01-24 11:30,24,3.705,3.709,3.705,3.709,12
20130901|2013-01-24 12:00,24,3.699,3.712,3.699,3.712,18
20130901|2013-01-24 12:30,24,3.701,3.701,3.678,3.682,75
20130901|2013-01-24 13:00,24,3.683,3.69,3.679,3.679,27
20130901|2013-01-24 13:30,24,3.685,3.697,3.685,3.697,14
20130901|2013-01-24 15:00,24,3.696,3.696,3.693,3.695,4
20130901|2013-01-25 07:30,25,3.672,3.691,3.672,3.691,15
20130901|2013-01-25 08:00,25,3.703,3.707,3.686,3.689,10
20130901|2013-01-25 08:30,25,3.692,3.705,3.692,3.701,39
20130901|2013-01-25 09:00,25,3.7,3.704,3.7,3.701,26
20130901|2013-01-25 09:30,25,3.713,3.718,3.706,3.706,30
20130901|2013-01-25 10:00,25,3.7,3.702,3.69,3.691,44
20130901|2013-01-25 10:30,25,3.68,3.68,3.679,3.679,8
20130901|2013-01-25 11:00,25,3.684,3.685,3.684,3.685,7
20130901|2013-01-25 11:30,25,3.693,3.696,3.693,3.695,9
20130901|2013-01-25 12:00,25,3.718,3.725,3.718,3.721,49
20130901|2013-01-25 12:30,25,3.727,3.729,3.722,3.723,30
20130901|2013-01-25 13:00,25,3.723,3.723,3.699,3.704,61
20130901|2013-01-25 13:30,25,3.715,3.715,3.715,3.715,7
20130901|2013-01-25 14:00,25,3.71,3.71,3.709,3.709,7
20130901|2013-01-27 17:30,28,3.661,3.661,3.659,3.659,2
20130901|2013-01-27 19:30,28,3.655,3.655,3.655,3.655,1
20130901|2013-01-28 06:00,28,3.623,3.623,3.623,3.623,1
20130901|2013-01-28 07:00,28,3.618,3.619,3.596,3.601,24
20130901|2013-01-28 07:30,28,3.58,3.59,3.579,3.59,45
20130901|2013-01-28 08:00,28,3.583,3.591,3.569,3.573,86
20130901|2013-01-28 08:30,28,3.59,3.59,3.579,3.583,17
20130901|2013-01-28 09:00,28,3.583,3.587,3.583,3.584,30
20130901|2013-01-28 10:00,28,3.587,3.592,3.584,3.592,21
20130901|2013-01-28 10:30,28,3.597,3.597,3.593,3.594,14
20130901|2013-01-28 11:00,28,3.592,3.594,3.588,3.588,54
20130901|2013-01-28 11:30,28,3.585,3.592,3.582,3.591,31
20130901|2013-01-28 12:00,28,3.597,3.597,3.587,3.588,14
20130901|2013-01-28 12:30,28,3.583,3.591,3.581,3.591,46
20130901|2013-01-28 13:00,28,3.578,3.58,3.564,3.566,115
20130901|2013-01-28 13:30,28,3.567,3.571,3.567,3.571,8
20130901|2013-01-28 14:00,28,3.573,3.573,3.571,3.571,4
20130901|2013-01-28 14:30,28,3.565,3.565,3.559,3.56,13
20130901|2013-01-29 05:00,29,3.529,3.529,3.529,3.529,8
20130901|2013-01-29 06:30,29,3.517,3.517,3.514,3.514,72
20130901|2013-01-29 07:00,29,3.503,3.503,3.503,3.503,2
20130901|2013-01-29 07:30,29,3.513,3.52,3.513,3.518,29
20130901|2013-01-29 08:00,29,3.518,3.523,3.518,3.521,20
20130901|2013-01-29 08:30,29,3.517,3.522,3.517,3.52,45
20130901|2013-01-29 09:00,29,3.514,3.522,3.512,3.522,44
20130901|2013-01-29 09:30,29,3.539,3.542,3.539,3.542,13
20130901|2013-01-29 10:00,29,3.549,3.552,3.545,3.546,34
20130901|2013-01-29 10:30,29,3.53,3.533,3.522,3.529,82
20130901|2013-01-29 11:00,29,3.534,3.536,3.522,3.522,28
20130901|2013-01-29 11:30,29,3.52,3.52,3.515,3.515,55
20130901|2013-01-29 12:00,29,3.519,3.53,3.519,3.523,17
20130901|2013-01-29 12:30,29,3.521,3.535,3.52,3.522,116
20130901|2013-01-29 13:00,29,3.521,3.53,3.517,3.523,133
20130901|2013-01-29 13:30,29,3.525,3.525,3.525,3.525,29
20130901|2013-01-29 14:00,29,3.533,3.538,3.533,3.535,48
20130901|2013-01-29 14:30,29,3.528,3.531,3.528,3.531,17
20130901|2013-01-29 15:30,29,3.53,3.53,3.53,3.53,1
20130901|2013-01-30 07:00,30,3.556,3.556,3.556,3.556,5
20130901|2013-01-30 07:30,30,3.554,3.554,3.554,3.554,3
20130901|2013-01-30 08:00,30,3.545,3.551,3.544,3.551,54
20130901|2013-01-30 08:30,30,3.549,3.558,3.547,3.555,54
20130901|2013-01-30 09:00,30,3.542,3.551,3.542,3.551,16
20130901|2013-01-30 09:30,30,3.554,3.558,3.551,3.558,45
20130901|2013-01-30 10:00,30,3.545,3.545,3.545,3.545,8
20130901|2013-01-30 10:30,30,3.556,3.583,3.551,3.571,78
20130901|2013-01-30 11:00,30,3.583,3.587,3.582,3.582,29
20130901|2013-01-30 11:30,30,3.598,3.6,3.598,3.598,15
20130901|2013-01-30 12:30,30,3.577,3.577,3.576,3.576,8
20130901|2013-01-30 13:00,30,3.58,3.599,3.57,3.592,69
20130901|2013-01-30 13:30,30,3.589,3.589,3.589,3.589,1
20130901|2013-01-30 14:00,30,3.597,3.598,3.593,3.598,10
20130901|2013-01-31 06:30,31,3.612,3.612,3.612,3.612,36
20130901|2013-01-31 07:00,31,3.612,3.617,3.597,3.597,30
20130901|2013-01-31 07:30,31,3.603,3.603,3.601,3.601,2
20130901|2013-01-31 08:00,31,3.59,3.59,3.563,3.568,53
20130901|2013-01-31 08:30,31,3.568,3.578,3.568,3.574,43
20130901|2013-01-31 09:00,31,3.591,3.591,3.585,3.585,9
20130901|2013-01-31 09:30,31,3.515,3.535,3.511,3.535,143
20130901|2013-01-31 10:00,31,3.531,3.531,3.525,3.529,69
20130901|2013-01-31 10:30,31,3.532,3.6,3.532,3.6,116
20130901|2013-01-31 11:00,31,3.61,3.646,3.608,3.626,79
20130901|2013-01-31 11:30,31,3.609,3.609,3.585,3.595,17
20130901|2013-01-31 12:00,31,3.606,3.615,3.606,3.614,22
20130901|2013-01-31 12:30,31,3.605,3.616,3.605,3.615,13
20130901|2013-01-31 13:00,31,3.617,3.64,3.599,3.6,264
20130901|2013-01-31 13:30,31,3.601,3.606,3.588,3.588,44
20130901|2013-02-01 07:00,1,3.635,3.637,3.635,3.637,67
20130901|2013-02-01 07:30,1,3.628,3.628,3.628,3.628,4
20130901|2013-02-01 08:00,1,3.627,3.627,3.618,3.618,17
20130901|2013-02-01 08:30,1,3.612,3.612,3.606,3.606,36
20130901|2013-02-01 09:30,1,3.638,3.639,3.638,3.639,7
20130901|2013-02-01 10:00,1,3.616,3.616,3.611,3.611,9
20130901|2013-02-01 10:30,1,3.611,3.611,3.579,3.579,61
20130901|2013-02-01 11:00,1,3.582,3.582,3.555,3.557,282
20130901|2013-02-01 11:30,1,3.551,3.574,3.551,3.562,63
20130901|2013-02-01 12:00,1,3.574,3.575,3.567,3.575,13
20130901|2013-02-01 12:30,1,3.576,3.576,3.576,3.576,2
20130901|2013-02-01 13:00,1,3.567,3.572,3.546,3.571,63
20130901|2013-02-01 13:30,1,3.567,3.567,3.567,3.567,7
20130901|2013-02-01 15:30,1,3.571,3.571,3.571,3.571,1
20130901|2013-02-04 02:30,4,3.568,3.568,3.562,3.562,4
20130901|2013-02-04 07:00,4,3.565,3.565,3.565,3.565,1
20130901|2013-02-04 07:30,4,3.566,3.566,3.566,3.566,2
20130901|2013-02-04 08:00,4,3.543,3.56,3.536,3.56,12
20130901|2013-02-04 08:30,4,3.575,3.602,3.575,3.602,103
20130901|2013-02-04 09:00,4,3.604,3.604,3.604,3.604,10
20130901|2013-02-04 09:30,4,3.604,3.604,3.604,3.604,1
20130901|2013-02-04 10:00,4,3.598,3.605,3.598,3.605,52
20130901|2013-02-04 10:30,4,3.605,3.62,3.604,3.62,130
20130901|2013-02-04 11:00,4,3.603,3.604,3.603,3.603,15
20130901|2013-02-04 11:30,4,3.615,3.615,3.615,3.615,1
20130901|2013-02-04 12:00,4,3.605,3.605,3.605,3.605,1
20130901|2013-02-04 12:30,4,3.596,3.596,3.588,3.588,13
20130901|2013-02-04 13:00,4,3.588,3.594,3.579,3.594,70
20130901|2013-02-04 13:30,4,3.592,3.592,3.592,3.592,1
20130901|2013-02-04 14:00,4,3.599,3.599,3.599,3.599,3
20130901|2013-02-04 14:30,4,3.595,3.595,3.595,3.595,1
20130901|2013-02-04 20:00,5,3.61,3.61,3.61,3.61,1
20130901|2013-02-05 07:00,5,3.625,3.628,3.622,3.622,9
20130901|2013-02-05 08:00,5,3.622,3.622,3.608,3.61,21
20130901|2013-02-05 08:30,5,3.594,3.6,3.594,3.6,4
20130901|2013-02-05 09:00,5,3.607,3.608,3.604,3.604,23
20130901|2013-02-05 09:30,5,3.618,3.618,3.618,3.618,14
20130901|2013-02-05 10:00,5,3.616,3.624,3.616,3.624,10
20130901|2013-02-05 10:30,5,3.624,3.627,3.621,3.622,57
20130901|2013-02-05 11:00,5,3.622,3.622,3.622,3.622,9
20130901|2013-02-05 11:30,5,3.622,3.631,3.622,3.631,22
20130901|2013-02-05 12:00,5,3.631,3.641,3.631,3.641,23
20130901|2013-02-05 12:30,5,3.646,3.653,3.645,3.65,13
20130901|2013-02-05 13:00,5,3.657,3.672,3.655,3.672,97
20130901|2013-02-05 13:30,5,3.672,3.672,3.665,3.669,38
20130901|2013-02-05 14:00,5,3.669,3.685,3.669,3.685,24
20130901|2013-02-05 18:00,6,3.685,3.685,3.685,3.685,3
20130901|2013-02-06 03:00,6,3.691,3.692,3.69,3.692,4
20130901|2013-02-06 06:30,6,3.698,3.698,3.695,3.697,8
20130901|2013-02-06 07:00,6,3.7,3.702,3.699,3.702,21
20130901|2013-02-06 07:30,6,3.698,3.698,3.689,3.689,22
20130901|2013-02-06 08:00,6,3.687,3.7,3.685,3.696,61
20130901|2013-02-06 08:30,6,3.688,3.688,3.682,3.687,6
20130901|2013-02-06 09:00,6,3.683,3.683,3.682,3.682,7
20130901|2013-02-06 10:00,6,3.685,3.705,3.685,3.703,66
20130901|2013-02-06 10:30,6,3.706,3.706,3.687,3.687,28
20130901|2013-02-06 11:30,6,3.695,3.699,3.694,3.695,42
20130901|2013-02-06 12:00,6,3.695,3.695,3.694,3.694,7
20130901|2013-02-06 12:30,6,3.69,3.694,3.69,3.692,14
20130901|2013-02-06 13:00,6,3.68,3.69,3.672,3.672,75
20130901|2013-02-06 13:30,6,3.674,3.675,3.673,3.675,20
20130901|2013-02-06 14:30,6,3.689,3.69,3.688,3.69,9
20130901|2013-02-06 15:00,6,3.69,3.69,3.69,3.69,9
20130901|2013-02-07 06:00,7,3.69,3.69,3.69,3.69,12
20130901|2013-02-07 07:00,7,3.694,3.699,3.694,3.696,43
20130901|2013-02-07 08:00,7,3.668,3.67,3.665,3.67,52
20130901|2013-02-07 09:00,7,3.67,3.673,3.67,3.673,22
20130901|2013-02-07 09:30,7,3.638,3.639,3.619,3.63,38
20130901|2013-02-07 10:00,7,3.62,3.62,3.6,3.6,22
20130901|2013-02-07 10:30,7,3.601,3.609,3.594,3.607,138
20130901|2013-02-07 11:00,7,3.612,3.612,3.597,3.597,28
20130901|2013-02-07 11:30,7,3.606,3.606,3.59,3.59,37
20130901|2013-02-07 12:00,7,3.576,3.576,3.575,3.575,13
20130901|2013-02-07 12:30,7,3.578,3.588,3.578,3.588,15
20130901|2013-02-07 13:00,7,3.585,3.585,3.559,3.561,27
20130901|2013-02-07 13:30,7,3.564,3.57,3.564,3.569,18
20130901|2013-02-07 15:00,7,3.572,3.572,3.571,3.571,6
20130901|2013-02-08 07:00,8,3.587,3.587,3.586,3.586,11
20130901|2013-02-08 08:00,8,3.582,3.582,3.569,3.569,61
20130901|2013-02-08 08:30,8,3.589,3.597,3.589,3.591,25
20130901|2013-02-08 09:30,8,3.599,3.599,3.592,3.594,22
20130901|2013-02-08 10:00,8,3.581,3.581,3.566,3.566,22
20130901|2013-02-08 10:30,8,3.575,3.575,3.565,3.565,8
20130901|2013-02-08 11:00,8,3.566,3.57,3.565,3.57,14
20130901|2013-02-08 11:30,8,3.572,3.573,3.57,3.571,22
20130901|2013-02-08 12:00,8,3.568,3.576,3.559,3.576,46
20130901|2013-02-08 12:30,8,3.576,3.576,3.567,3.568,13
20130901|2013-02-08 13:00,8,3.561,3.562,3.558,3.562,35
20130901|2013-02-08 13:30,8,3.559,3.56,3.558,3.558,33
20130901|2013-02-08 14:30,8,3.546,3.547,3.546,3.547,7
20130901|2013-02-11 06:30,11,3.538,3.538,3.538,3.538,7
20130901|2013-02-11 07:00,11,3.507,3.515,3.507,3.515,8
20130901|2013-02-11 07:30,11,3.509,3.509,3.509,3.509,7
20130901|2013-02-11 08:00,11,3.512,3.513,3.512,3.513,17
20130901|2013-02-11 08:30,11,3.51,3.511,3.509,3.511,8
20130901|2013-02-11 09:00,11,3.513,3.513,3.513,3.513,1
20130901|2013-02-11 09:30,11,3.518,3.518,3.517,3.517,2
20130901|2013-02-11 10:00,11,3.521,3.532,3.52,3.527,29
20130901|2013-02-11 10:30,11,3.526,3.527,3.525,3.527,13
20130901|2013-02-11 11:00,11,3.53,3.548,3.53,3.545,82
20130901|2013-02-11 11:30,11,3.557,3.572,3.557,3.562,94
20130901|2013-02-11 12:00,11,3.561,3.563,3.55,3.55,14
20130901|2013-02-11 12:30,11,3.547,3.558,3.538,3.558,17
20130901|2013-02-11 13:00,11,3.564,3.568,3.552,3.566,104
20130901|2013-02-11 13:30,11,3.57,3.57,3.566,3.566,2
20130901|2013-02-11 14:00,11,3.569,3.569,3.569,3.569,1
20130901|2013-02-11 14:30,11,3.568,3.568,3.566,3.566,5
20130901|2013-02-11 15:00,11,3.571,3.571,3.57,3.57,7
20130901|2013-02-12 07:00,12,3.575,3.58,3.575,3.58,10
20130901|2013-02-12 07:30,12,3.571,3.571,3.57,3.57,5
20130901|2013-02-12 08:00,12,3.556,3.561,3.556,3.559,6
20130901|2013-02-12 08:30,12,3.553,3.553,3.552,3.553,28
20130901|2013-02-12 09:00,12,3.554,3.568,3.554,3.56,22
20130901|2013-02-12 09:30,12,3.552,3.558,3.552,3.557,15
20130901|2013-02-12 10:00,12,3.552,3.552,3.536,3.536,299
20130901|2013-02-12 10:30,12,3.537,3.538,3.526,3.532,35
20130901|2013-02-12 11:00,12,3.525,3.527,3.525,3.527,4
20130901|2013-02-12 11:30,12,3.53,3.535,3.522,3.535,23
20130901|2013-02-12 12:00,12,3.534,3.537,3.529,3.529,24
20130901|2013-02-12 12:30,12,3.527,3.53,3.527,3.53,21
20130901|2013-02-12 13:00,12,3.526,3.529,3.508,3.51,33
20130901|2013-02-12 13:30,12,3.511,3.515,3.509,3.509,20
20130901|2013-02-12 14:30,12,3.52,3.52,3.52,3.52,2
20130901|2013-02-12 17:00,13,3.522,3.522,3.522,3.522,3
20130901|2013-02-12 17:30,13,3.522,3.522,3.522,3.522,1
20130901|2013-02-13 07:00,13,3.538,3.539,3.538,3.539,7
20130901|2013-02-13 08:00,13,3.539,3.54,3.535,3.535,8
20130901|2013-02-13 08:30,13,3.536,3.536,3.528,3.528,26
20130901|2013-02-13 09:00,13,3.533,3.542,3.533,3.542,37
20130901|2013-02-13 09:30,13,3.538,3.539,3.538,3.539,75
20130901|2013-02-13 10:00,13,3.539,3.559,3.539,3.559,67
20130901|2013-02-13 10:30,13,3.565,3.565,3.555,3.555,14
20130901|2013-02-13 11:00,13,3.573,3.58,3.573,3.58,29
20130901|2013-02-13 11:30,13,3.574,3.584,3.573,3.584,51
20130901|2013-02-13 12:00,13,3.585,3.585,3.583,3.585,28
20130901|2013-02-13 12:30,13,3.579,3.579,3.579,3.579,7
20130901|2013-02-13 13:00,13,3.581,3.581,3.571,3.571,19
20130901|2013-02-13 13:30,13,3.571,3.572,3.567,3.567,47
20130901|2013-02-13 14:00,13,3.563,3.566,3.563,3.566,9
20130901|2013-02-14 07:00,14,3.56,3.56,3.554,3.554,25
20130901|2013-02-14 07:30,14,3.555,3.555,3.549,3.549,50
20130901|2013-02-14 08:00,14,3.547,3.547,3.541,3.542,29
20130901|2013-02-14 08:30,14,3.541,3.555,3.541,3.55,84
20130901|2013-02-14 09:00,14,3.546,3.553,3.545,3.553,52
20130901|2013-02-14 09:30,14,3.508,3.508,3.459,3.461,156
20130901|2013-02-14 10:00,14,3.46,3.467,3.46,3.461,64
20130901|2013-02-14 10:30,14,3.459,3.461,3.45,3.458,81
20130901|2013-02-14 11:00,14,3.453,3.453,3.448,3.449,15
20130901|2013-02-14 11:30,14,3.451,3.451,3.434,3.436,39
20130901|2013-02-14 12:00,14,3.439,3.442,3.428,3.436,80
20130901|2013-02-14 12:30,14,3.438,3.444,3.438,3.441,77
20130901|2013-02-14 13:00,14,3.451,3.454,3.444,3.453,207
20130901|2013-02-14 13:30,14,3.45,3.457,3.45,3.457,66
20130901|2013-02-14 14:00,14,3.457,3.457,3.457,3.457,21
20130901|2013-02-14 14:30,14,3.455,3.455,3.455,3.455,2
20130901|2013-02-15 06:30,15,3.45,3.45,3.45,3.45,1
20130901|2013-02-15 07:00,15,3.443,3.443,3.443,3.443,7
20130901|2013-02-15 08:00,15,3.455,3.455,3.448,3.452,72
20130901|2013-02-15 08:30,15,3.46,3.46,3.455,3.457,31
20130901|2013-02-15 09:00,15,3.462,3.462,3.462,3.462,6
20130901|2013-02-15 09:30,15,3.461,3.461,3.458,3.458,8
20130901|2013-02-15 10:00,15,3.454,3.455,3.45,3.45,14
20130901|2013-02-15 10:30,15,3.448,3.448,3.438,3.438,19
20130901|2013-02-15 12:00,15,3.437,3.439,3.437,3.439,8
20130901|2013-02-15 12:30,15,3.432,3.432,3.426,3.427,24
20130901|2013-02-15 13:00,15,3.437,3.44,3.426,3.439,376
20130901|2013-02-15 13:30,15,3.435,3.435,3.433,3.433,3
20130901|2013-02-15 14:00,15,3.447,3.447,3.447,3.447,10
20130901|2013-02-17 17:30,19,3.422,3.422,3.422,3.422,1
20130901|2013-02-18 17:00,19,3.42,3.42,3.42,3.42,1
20130901|2013-02-19 07:00,19,3.475,3.476,3.475,3.476,2
20130901|2013-02-19 07:30,19,3.478,3.48,3.478,3.48,19
20130901|2013-02-19 08:00,19,3.481,3.506,3.48,3.505,43
20130901|2013-02-19 08:30,19,3.494,3.501,3.493,3.501,14
20130901|2013-02-19 09:00,19,3.503,3.517,3.503,3.516,16
20130901|2013-02-19 09:30,19,3.52,3.525,3.512,3.512,30
20130901|2013-02-19 10:00,19,3.517,3.518,3.517,3.517,5
20130901|2013-02-19 10:30,19,3.521,3.528,3.52,3.52,38
20130901|2013-02-19 11:00,19,3.524,3.526,3.52,3.523,28
20130901|2013-02-19 11:30,19,3.524,3.526,3.522,3.522,37
20130901|2013-02-19 12:00,19,3.524,3.525,3.522,3.522,24
20130901|2013-02-19 12:30,19,3.528,3.53,3.527,3.527,11
20130901|2013-02-19 13:00,19,3.528,3.53,3.522,3.53,52
20130901|2013-02-19 13:30,19,3.53,3.53,3.521,3.521,40
20130901|2013-02-19 14:00,19,3.523,3.523,3.521,3.521,3
20130901|2013-02-19 14:30,19,3.526,3.527,3.526,3.526,19
20130901|2013-02-19 15:00,19,3.526,3.526,3.526,3.526,7
20130901|2013-02-19 15:30,19,3.53,3.53,3.53,3.53,1
20130901|2013-02-19 16:00,19,3.522,3.522,3.522,3.522,1
20130901|2013-02-20 06:00,20,3.544,3.544,3.544,3.544,5
20130901|2013-02-20 06:30,20,3.552,3.552,3.552,3.552,5
20130901|2013-02-20 07:00,20,3.55,3.55,3.55,3.55,12
20130901|2013-02-20 07:30,20,3.543,3.548,3.543,3.546,9
20130901|2013-02-20 08:00,20,3.552,3.552,3.546,3.546,4
20130901|2013-02-20 08:30,20,3.533,3.536,3.526,3.53,41
20130901|2013-02-20 09:00,20,3.529,3.529,3.502,3.516,29
20130901|2013-02-20 09:30,20,3.535,3.536,3.531,3.531,18
20130901|2013-02-20 10:00,20,3.534,3.538,3.525,3.526,72
20130901|2013-02-20 10:30,20,3.529,3.529,3.518,3.525,71
20130901|2013-02-20 11:00,20,3.523,3.523,3.523,3.523,25
20130901|2013-02-20 11:30,20,3.536,3.536,3.536,3.536,7
20130901|2013-02-20 12:00,20,3.53,3.53,3.53,3.53,13
20130901|2013-02-20 12:30,20,3.533,3.533,3.531,3.532,14
20130901|2013-02-20 13:00,20,3.534,3.535,3.516,3.531,114
20130901|2013-02-20 13:30,20,3.527,3.531,3.527,3.53,41
20130901|2013-02-20 15:30,20,3.514,3.514,3.514,3.514,1
20130901|2013-02-21 07:00,21,3.526,3.526,3.522,3.522,7
20130901|2013-02-21 07:30,21,3.521,3.521,3.521,3.521,1
20130901|2013-02-21 08:00,21,3.492,3.497,3.488,3.497,23
20130901|2013-02-21 08:30,21,3.503,3.503,3.502,3.502,10
20130901|2013-02-21 09:00,21,3.504,3.522,3.504,3.522,90
20130901|2013-02-21 09:30,21,3.53,3.567,3.517,3.535,210
20130901|2013-02-21 10:00,21,3.538,3.541,3.538,3.541,34
20130901|2013-02-21 10:30,21,3.535,3.542,3.515,3.515,73
20130901|2013-02-21 11:00,21,3.505,3.505,3.499,3.502,72
20130901|2013-02-21 11:30,21,3.495,3.495,3.479,3.491,70
20130901|2013-02-21 12:00,21,3.493,3.52,3.493,3.518,23
20130901|2013-02-21 12:30,21,3.513,3.521,3.499,3.499,21
20130901|2013-02-21 13:00,21,3.503,3.51,3.499,3.499,33
20130901|2013-02-21 13:30,21,3.496,3.498,3.496,3.498,10
20130901|2013-02-21 15:00,21,3.498,3.498,3.498,3.498,4
20130901|2013-02-21 20:30,22,3.505,3.505,3.505,3.505,1
20130901|2013-02-22 07:00,22,3.514,3.516,3.514,3.516,3
20130901|2013-02-22 07:30,22,3.514,3.514,3.514,3.514,1
20130901|2013-02-22 08:00,22,3.525,3.526,3.511,3.511,47
20130901|2013-02-22 08:30,22,3.511,3.513,3.499,3.499,110
20130901|2013-02-22 09:00,22,3.506,3.506,3.49,3.491,32
20130901|2013-02-22 09:30,22,3.493,3.497,3.493,3.497,48
20130901|2013-02-22 10:00,22,3.5,3.505,3.5,3.502,27
20130901|2013-02-22 10:30,22,3.503,3.504,3.501,3.501,10
20130901|2013-02-22 11:00,22,3.498,3.513,3.496,3.513,43
20130901|2013-02-22 11:30,22,3.512,3.521,3.511,3.519,193
20130901|2013-02-22 12:00,22,3.519,3.528,3.518,3.526,217
20130901|2013-02-22 12:30,22,3.526,3.53,3.526,3.53,8
20130901|2013-02-22 13:00,22,3.532,3.548,3.526,3.547,205
20130901|2013-02-22 13:30,22,3.545,3.545,3.54,3.543,34
20130901|2013-02-22 14:00,22,3.54,3.542,3.539,3.542,9
20130901|2013-02-22 14:30,22,3.54,3.54,3.533,3.533,12
20130901|2013-02-24 22:30,25,3.601,3.607,3.6,3.607,38
20130901|2013-02-25 06:00,25,3.648,3.648,3.648,3.648,2
20130901|2013-02-25 06:30,25,3.643,3.649,3.643,3.649,43
20130901|2013-02-25 07:00,25,3.649,3.649,3.644,3.647,20
20130901|2013-02-25 07:30,25,3.653,3.658,3.633,3.635,122
20130901|2013-02-25 08:00,25,3.648,3.648,3.633,3.633,121
20130901|2013-02-25 08:30,25,3.631,3.631,3.611,3.618,33
20130901|2013-02-25 09:00,25,3.619,3.622,3.608,3.608,100
20130901|2013-02-25 09:30,25,3.62,3.62,3.617,3.617,4
20130901|2013-02-25 10:00,25,3.617,3.64,3.617,3.64,63
20130901|2013-02-25 10:30,25,3.636,3.649,3.635,3.636,43
20130901|2013-02-25 11:00,25,3.635,3.643,3.634,3.643,61
20130901|2013-02-25 11:30,25,3.639,3.641,3.637,3.64,30
20130901|2013-02-25 12:00,25,3.647,3.656,3.643,3.655,48
20130901|2013-02-25 12:30,25,3.656,3.659,3.65,3.65,12
20130901|2013-02-25 13:00,25,3.643,3.656,3.642,3.654,136
20130901|2013-02-25 13:30,25,3.654,3.656,3.651,3.656,52
20130901|2013-02-25 14:00,25,3.655,3.655,3.651,3.653,6
20130901|2013-02-25 14:30,25,3.65,3.655,3.648,3.648,42
20130901|2013-02-25 15:00,25,3.645,3.645,3.645,3.645,7
20130901|2013-02-25 15:30,25,3.649,3.649,3.649,3.649,1
20130901|2013-02-26 01:00,26,3.678,3.678,3.678,3.678,1
20130901|2013-02-26 07:00,26,3.655,3.655,3.655,3.655,7
20130901|2013-02-26 07:30,26,3.649,3.649,3.649,3.649,1
20130901|2013-02-26 08:00,26,3.656,3.67,3.65,3.65,119
20130901|2013-02-26 08:30,26,3.642,3.642,3.623,3.629,102
20130901|2013-02-26 09:00,26,3.628,3.639,3.628,3.639,29
20130901|2013-02-26 09:30,26,3.644,3.647,3.626,3.647,78
20130901|2013-02-26 10:00,26,3.651,3.651,3.62,3.624,32
20130901|2013-02-26 10:30,26,3.619,3.642,3.618,3.642,53
20130901|2013-02-26 11:00,26,3.64,3.64,3.606,3.608,67
20130901|2013-02-26 11:30,26,3.626,3.641,3.624,3.624,32
20130901|2013-02-26 12:00,26,3.62,3.634,3.62,3.634,8
20130901|2013-02-26 12:30,26,3.643,3.644,3.638,3.64,40
20130901|2013-02-26 13:00,26,3.654,3.654,3.631,3.639,149
20130901|2013-02-26 13:30,26,3.639,3.639,3.631,3.631,22
20130901|2013-02-26 14:00,26,3.627,3.629,3.62,3.62,30
20130901|2013-02-27 07:00,27,3.629,3.629,3.629,3.629,5
20130901|2013-02-27 07:30,27,3.63,3.654,3.63,3.649,357
20130901|2013-02-27 08:00,27,3.653,3.672,3.653,3.667,77
20130901|2013-02-27 08:30,27,3.67,3.684,3.665,3.684,56
20130901|2013-02-27 09:00,27,3.686,3.706,3.684,3.7,116
20130901|2013-02-27 09:30,27,3.7,3.713,3.7,3.709,77
20130901|2013-02-27 10:00,27,3.709,3.721,3.698,3.704,283
20130901|2013-02-27 10:30,27,3.706,3.713,3.705,3.71,160
20130901|2013-02-27 11:00,27,3.709,3.709,3.693,3.693,121
20130901|2013-02-27 11:30,27,3.69,3.692,3.689,3.692,47
20130901|2013-02-27 12:00,27,3.701,3.702,3.695,3.699,39
20130901|2013-02-27 12:30,27,3.697,3.697,3.64,3.643,82
20130901|2013-02-27 13:00,27,3.64,3.64,3.609,3.615,78
20130901|2013-02-27 13:30,27,3.611,3.611,3.609,3.609,13
20130901|2013-02-27 14:00,27,3.605,3.605,3.603,3.603,28
20130901|2013-02-27 14:30,27,3.604,3.604,3.604,3.604,1
20130901|2013-02-27 17:00,28,3.596,3.596,3.596,3.596,1
20130901|2013-02-28 06:30,28,3.607,3.607,3.605,3.605,14
20130901|2013-02-28 07:00,28,3.595,3.619,3.595,3.619,15
20130901|2013-02-28 07:30,28,3.615,3.631,3.615,3.631,9
20130901|2013-02-28 08:00,28,3.636,3.636,3.624,3.624,20
20130901|2013-02-28 08:30,28,3.623,3.631,3.622,3.627,70
20130901|2013-02-28 09:00,28,3.625,3.641,3.622,3.641,51
20130901|2013-02-28 09:30,28,3.6,3.674,3.6,3.667,75
20130901|2013-02-28 10:00,28,3.667,3.667,3.65,3.65,33
20130901|2013-02-28 10:30,28,3.663,3.663,3.648,3.648,25
20130901|2013-02-28 11:00,28,3.66,3.669,3.653,3.654,57
20130901|2013-02-28 11:30,28,3.659,3.659,3.656,3.656,33
20130901|2013-02-28 12:00,28,3.668,3.675,3.666,3.666,35
20130901|2013-02-28 12:30,28,3.675,3.683,3.675,3.681,21
20130901|2013-02-28 13:00,28,3.687,3.689,3.662,3.662,159
20130901|2013-02-28 13:30,28,3.666,3.668,3.66,3.66,34
20130901|2013-02-28 14:00,28,3.666,3.666,3.665,3.665,9
20130901|2013-02-28 15:30,28,3.676,3.676,3.674,3.674,6
20130901|2013-02-28 17:00,1,3.674,3.674,3.674,3.674,2
20130901|2013-02-28 18:30,1,3.663,3.663,3.663,3.663,1
20130901|2013-03-01 07:00,1,3.678,3.681,3.658,3.659,26
20130901|2013-03-01 07:30,1,3.656,3.669,3.656,3.669,35
20130901|2013-03-01 08:00,1,3.651,3.665,3.644,3.665,115
20130901|2013-03-01 08:30,1,3.68,3.69,3.678,3.683,115
20130901|2013-03-01 09:00,1,3.682,3.682,3.67,3.673,39
20130901|2013-03-01 09:30,1,3.681,3.681,3.676,3.68,18
20130901|2013-03-01 10:00,1,3.68,3.694,3.68,3.688,116
20130901|2013-03-01 10:30,1,3.675,3.676,3.667,3.667,38
20130901|2013-03-01 11:00,1,3.662,3.662,3.652,3.652,55
20130901|2013-03-01 12:00,1,3.65,3.661,3.65,3.661,37
20130901|2013-03-01 12:30,1,3.649,3.649,3.648,3.648,7
20130901|2013-03-01 13:00,1,3.648,3.658,3.645,3.645,104
20130901|2013-03-01 13:30,1,3.642,3.651,3.642,3.647,14
20130901|2013-03-01 14:30,1,3.648,3.648,3.647,3.647,7
20130901|2013-03-03 17:30,4,3.643,3.643,3.636,3.636,9
20130901|2013-03-03 18:30,4,3.631,3.631,3.631,3.631,1
20130901|2013-03-03 21:30,4,3.615,3.615,3.613,3.613,7
20130901|2013-03-04 08:00,4,3.639,3.689,3.636,3.686,106
20130901|2013-03-04 08:30,4,3.686,3.697,3.683,3.683,24
20130901|2013-03-04 09:00,4,3.689,3.689,3.679,3.679,29
20130901|2013-03-04 09:30,4,3.68,3.684,3.68,3.683,18
20130901|2013-03-04 10:00,4,3.683,3.709,3.683,3.709,12
20130901|2013-03-04 10:30,4,3.708,3.715,3.695,3.708,148
20130901|2013-03-04 11:00,4,3.71,3.71,3.696,3.703,37
20130901|2013-03-04 11:30,4,3.709,3.71,3.705,3.705,36
20130901|2013-03-04 12:00,4,3.707,3.707,3.707,3.707,1
20130901|2013-03-04 12:30,4,3.709,3.709,3.709,3.709,7
20130901|2013-03-04 13:00,4,3.698,3.707,3.692,3.707,24
20130901|2013-03-04 13:30,4,3.709,3.709,3.709,3.709,3
20130901|2013-03-04 14:00,4,3.709,3.709,3.708,3.708,6
20130901|2013-03-04 15:00,4,3.709,3.709,3.708,3.709,9
20130901|2013-03-04 15:30,4,3.71,3.71,3.71,3.71,1
20130901|2013-03-05 01:30,5,3.75,3.75,3.744,3.744,9
20130901|2013-03-05 07:00,5,3.739,3.739,3.737,3.737,11
20130901|2013-03-05 07:30,5,3.732,3.732,3.727,3.729,32
20130901|2013-03-05 08:00,5,3.738,3.747,3.728,3.746,110
20130901|2013-03-05 08:30,5,3.74,3.744,3.735,3.736,43
20130901|2013-03-05 09:00,5,3.731,3.732,3.729,3.729,8
20130901|2013-03-05 09:30,5,3.73,3.73,3.724,3.725,15
20130901|2013-03-05 10:00,5,3.726,3.736,3.726,3.729,53
20130901|2013-03-05 10:30,5,3.733,3.744,3.733,3.737,63
20130901|2013-03-05 11:00,5,3.739,3.739,3.717,3.717,98
20130901|2013-03-05 11:30,5,3.731,3.744,3.731,3.742,13
20130901|2013-03-05 12:00,5,3.744,3.755,3.744,3.752,118
20130901|2013-03-05 12:30,5,3.749,3.763,3.746,3.746,155
20130901|2013-03-05 13:00,5,3.747,3.75,3.706,3.706,47
20130901|2013-03-05 13:30,5,3.705,3.705,3.705,3.705,1
20130901|2013-03-05 14:00,5,3.698,3.698,3.698,3.698,1
20130901|2013-03-05 14:30,5,3.696,3.709,3.692,3.709,33
20130901|2013-03-05 22:00,6,3.718,3.718,3.711,3.711,12
20130901|2013-03-06 07:00,6,3.687,3.688,3.687,3.688,15
20130901|2013-03-06 07:30,6,3.694,3.694,3.694,3.694,11
20130901|2013-03-06 08:00,6,3.686,3.695,3.686,3.695,6
20130901|2013-03-06 08:30,6,3.705,3.705,3.703,3.703,26
20130901|2013-03-06 09:00,6,3.703,3.711,3.701,3.711,57
20130901|2013-03-06 09:30,6,3.713,3.713,3.694,3.694,43
20130901|2013-03-06 10:00,6,3.679,3.679,3.679,3.679,1
20130901|2013-03-06 10:30,6,3.68,3.68,3.675,3.675,61
20130901|2013-03-06 11:00,6,3.678,3.684,3.653,3.657,58
20130901|2013-03-06 11:30,6,3.661,3.67,3.661,3.668,49
20130901|2013-03-06 12:00,6,3.673,3.674,3.664,3.667,24
20130901|2013-03-06 12:30,6,3.666,3.666,3.658,3.658,76
20130901|2013-03-06 13:00,6,3.661,3.661,3.652,3.659,139
20130901|2013-03-06 13:30,6,3.661,3.665,3.659,3.664,16
20130901|2013-03-06 14:00,6,3.664,3.664,3.662,3.662,2
20130901|2013-03-06 15:00,6,3.667,3.667,3.667,3.667,7
20130901|2013-03-06 17:30,7,3.665,3.665,3.665,3.665,3
20130901|2013-03-07 07:00,7,3.66,3.664,3.66,3.664,14
20130901|2013-03-07 07:30,7,3.666,3.676,3.666,3.673,22
20130901|2013-03-07 08:00,7,3.678,3.683,3.678,3.683,17
20130901|2013-03-07 08:30,7,3.681,3.681,3.681,3.681,20
20130901|2013-03-07 09:00,7,3.681,3.725,3.681,3.714,46
20130901|2013-03-07 09:30,7,3.757,3.77,3.74,3.745,312
20130901|2013-03-07 10:00,7,3.743,3.753,3.734,3.741,355
20130901|2013-03-07 10:30,7,3.745,3.747,3.744,3.746,75
20130901|2013-03-07 11:00,7,3.751,3.757,3.75,3.756,28
20130901|2013-03-07 11:30,7,3.757,3.758,3.742,3.754,88
20130901|2013-03-07 12:00,7,3.76,3.76,3.753,3.757,30
20130901|2013-03-07 12:30,7,3.759,3.762,3.759,3.762,19
20130901|2013-03-07 13:00,7,3.758,3.759,3.738,3.754,97
20130901|2013-03-07 13:30,7,3.752,3.752,3.752,3.752,7
20130901|2013-03-07 14:00,7,3.748,3.749,3.748,3.749,7
20130901|2013-03-07 17:00,8,3.751,3.753,3.751,3.753,6
20130901|2013-03-08 07:00,8,3.748,3.752,3.748,3.752,121
20130901|2013-03-08 07:30,8,3.741,3.744,3.741,3.744,14
20130901|2013-03-08 08:00,8,3.731,3.746,3.731,3.739,49
20130901|2013-03-08 08:30,8,3.752,3.782,3.752,3.775,246
20130901|2013-03-08 09:00,8,3.78,3.78,3.769,3.772,100
20130901|2013-03-08 09:30,8,3.775,3.79,3.775,3.783,344
20130901|2013-03-08 10:00,8,3.787,3.787,3.773,3.786,41
20130901|2013-03-08 10:30,8,3.79,3.791,3.782,3.785,85
20130901|2013-03-08 11:00,8,3.785,3.786,3.784,3.784,18
20130901|2013-03-08 11:30,8,3.782,3.788,3.779,3.788,39
20130901|2013-03-08 12:00,8,3.788,3.794,3.786,3.791,89
20130901|2013-03-08 12:30,8,3.796,3.796,3.792,3.793,155
20130901|2013-03-08 13:00,8,3.793,3.796,3.79,3.791,740
20130901|2013-03-08 13:30,8,3.791,3.794,3.788,3.788,54
20130901|2013-03-08 14:00,8,3.79,3.791,3.79,3.791,8
20130901|2013-03-08 14:30,8,3.79,3.794,3.79,3.791,5
20130901|2013-03-10 17:00,11,3.8,3.8,3.8,3.8,5
20130901|2013-03-10 18:00,11,3.8,3.8,3.8,3.8,10
20130901|2013-03-10 18:30,11,3.8,3.8,3.8,3.8,1
20130901|2013-03-10 19:00,11,3.8,3.8,3.795,3.795,2
20130901|2013-03-10 22:00,11,3.788,3.788,3.787,3.787,8
20130901|2013-03-10 23:00,11,3.8,3.8,3.8,3.8,13
20130901|2013-03-11 07:30,11,3.782,3.782,3.782,3.782,1
20130901|2013-03-11 08:00,11,3.762,3.765,3.758,3.758,32
20130901|2013-03-11 08:30,11,3.77,3.78,3.769,3.78,43
20130901|2013-03-11 09:00,11,3.787,3.788,3.78,3.788,41
20130901|2013-03-11 09:30,11,3.785,3.789,3.779,3.788,12
20130901|2013-03-11 10:00,11,3.781,3.782,3.781,3.781,21
20130901|2013-03-11 10:30,11,3.788,3.799,3.788,3.799,74
20130901|2013-03-11 11:00,11,3.802,3.806,3.799,3.801,122
20130901|2013-03-11 11:30,11,3.795,3.795,3.79,3.794,11
20130901|2013-03-11 12:00,11,3.803,3.803,3.803,3.803,2
20130901|2013-03-11 12:30,11,3.804,3.808,3.804,3.804,45
20130901|2013-03-11 13:00,11,3.804,3.811,3.803,3.805,754
20130901|2013-03-11 13:30,11,3.804,3.806,3.801,3.801,105
20130901|2013-03-11 15:30,11,3.801,3.804,3.801,3.804,7
20130901|2013-03-11 21:00,12,3.801,3.801,3.801,3.801,1
20130901|2013-03-12 02:30,12,3.822,3.822,3.818,3.818,8
20130901|2013-03-12 06:30,12,3.823,3.823,3.823,3.823,15
20130901|2013-03-12 07:00,12,3.805,3.815,3.805,3.812,45
20130901|2013-03-12 07:30,12,3.806,3.815,3.806,3.813,30
20130901|2013-03-12 08:00,12,3.824,3.828,3.815,3.816,99
20130901|2013-03-12 08:30,12,3.807,3.807,3.79,3.79,16
20130901|2013-03-12 09:00,12,3.792,3.796,3.788,3.796,21
20130901|2013-03-12 09:30,12,3.797,3.815,3.797,3.815,33
20130901|2013-03-12 10:00,12,3.815,3.818,3.811,3.818,79
20130901|2013-03-12 10:30,12,3.801,3.812,3.801,3.81,5
20130901|2013-03-12 11:00,12,3.809,3.809,3.808,3.808,2
20130901|2013-03-12 11:30,12,3.813,3.813,3.787,3.794,96
20130901|2013-03-12 12:00,12,3.789,3.795,3.788,3.795,11
20130901|2013-03-12 12:30,12,3.788,3.791,3.788,3.791,10
20130901|2013-03-12 13:00,12,3.798,3.803,3.79,3.798,242
20130901|2013-03-12 13:30,12,3.794,3.795,3.792,3.792,74
20130901|2013-03-12 14:00,12,3.789,3.79,3.789,3.79,13
20130901|2013-03-12 15:30,12,3.791,3.791,3.791,3.791,7
20130901|2013-03-12 16:00,12,3.792,3.792,3.791,3.791,6
20130901|2013-03-12 17:00,13,3.791,3.791,3.791,3.791,4
20130901|2013-03-12 18:00,13,3.791,3.791,3.791,3.791,2
20130901|2013-03-13 03:30,13,3.782,3.787,3.782,3.787,9
20130901|2013-03-13 07:30,13,3.818,3.822,3.818,3.82,20
20130901|2013-03-13 08:00,13,3.826,3.838,3.826,3.83,69
20130901|2013-03-13 08:30,13,3.83,3.83,3.824,3.828,23
20130901|2013-03-13 09:00,13,3.826,3.826,3.817,3.82,30
20130901|2013-03-13 09:30,13,3.823,3.827,3.81,3.81,88
20130901|2013-03-13 10:00,13,3.815,3.82,3.811,3.817,131
20130901|2013-03-13 10:30,13,3.82,3.825,3.819,3.825,4
20130901|2013-03-13 11:00,13,3.826,3.83,3.826,3.83,62
20130901|2013-03-13 11:30,13,3.825,3.828,3.824,3.827,11
20130901|2013-03-13 12:00,13,3.833,3.844,3.832,3.833,23
20130901|2013-03-13 12:30,13,3.842,3.844,3.836,3.836,18
20130901|2013-03-13 13:00,13,3.84,3.84,3.828,3.829,146
20130901|2013-03-13 13:30,13,3.828,3.829,3.827,3.829,14
20130901|2013-03-13 14:00,13,3.826,3.829,3.826,3.829,3
20130901|2013-03-13 15:00,13,3.826,3.826,3.826,3.826,1
20130901|2013-03-13 18:00,14,3.828,3.828,3.828,3.828,1
20130901|2013-03-14 07:30,14,3.841,3.841,3.841,3.841,2
20130901|2013-03-14 08:00,14,3.845,3.876,3.845,3.875,68
20130901|2013-03-14 08:30,14,3.878,3.881,3.87,3.878,65
20130901|2013-03-14 09:00,14,3.874,3.897,3.87,3.897,157
20130901|2013-03-14 09:30,14,3.932,3.932,3.894,3.917,199
20130901|2013-03-14 10:00,14,3.916,3.929,3.909,3.918,71
20130901|2013-03-14 10:30,14,3.918,3.918,3.91,3.913,4
20130901|2013-03-14 11:00,14,3.919,3.926,3.919,3.926,26
20130901|2013-03-14 11:30,14,3.919,3.925,3.919,3.922,33
20130901|2013-03-14 12:00,14,3.918,3.918,3.911,3.918,148
20130901|2013-03-14 12:30,14,3.918,3.922,3.913,3.913,120
20130901|2013-03-14 13:00,14,3.921,3.944,3.921,3.944,333
20130901|2013-03-14 13:30,14,3.94,3.943,3.939,3.942,26
20130901|2013-03-14 14:00,14,3.946,3.952,3.946,3.952,10
20130901|2013-03-14 14:30,14,3.94,3.95,3.94,3.95,14
20130901|2013-03-14 15:00,14,3.95,3.95,3.95,3.95,20
20130901|2013-03-14 15:30,14,3.953,3.953,3.953,3.953,1
20130901|2013-03-15 07:00,15,3.993,4.007,3.988,3.996,133
20130901|2013-03-15 07:30,15,3.989,3.999,3.985,3.999,88
20130901|2013-03-15 08:00,15,4.002,4.002,3.992,3.999,29
20130901|2013-03-15 08:30,15,4,4.025,4,4.021,113
20130901|2013-03-15 09:00,15,4.023,4.023,4.016,4.021,56
20130901|2013-03-15 09:30,15,4.018,4.027,4.002,4.004,181
20130901|2013-03-15 10:00,15,3.999,4.003,3.987,4.003,61
20130901|2013-03-15 10:30,15,3.998,3.998,3.96,3.968,283
20130901|2013-03-15 11:00,15,3.975,3.981,3.96,3.98,80
20130901|2013-03-15 11:30,15,3.99,3.998,3.981,3.997,49
20130901|2013-03-15 12:00,15,3.985,3.995,3.978,3.986,82
20130901|2013-03-15 12:30,15,3.988,3.988,3.971,3.979,24
20130901|2013-03-15 13:00,15,3.971,4.007,3.971,4.003,553
20130901|2013-03-15 13:30,15,3.993,3.993,3.985,3.987,44
20130901|2013-03-15 14:00,15,3.986,3.987,3.986,3.987,12
20130901|2013-03-15 14:30,15,3.985,3.985,3.985,3.985,1
20130901|2013-03-15 15:00,15,3.978,3.978,3.978,3.978,1
20130901|2013-03-15 15:30,15,3.979,3.987,3.979,3.987,3
20130901|2013-03-17 17:00,18,4.048,4.048,4.048,4.048,1
20130901|2013-03-17 17:30,18,4.048,4.051,4.048,4.051,9
20130901|2013-03-18 05:30,18,4.043,4.043,4.043,4.043,8
20130901|2013-03-18 06:00,18,4.043,4.043,4.042,4.042,7
20130901|2013-03-18 06:30,18,4.07,4.07,4.07,4.07,1
20130901|2013-03-18 07:00,18,4.066,4.084,4.06,4.084,55
20130901|2013-03-18 07:30,18,4.067,4.067,4.057,4.059,22
20130901|2013-03-18 08:00,18,4.061,4.067,4.048,4.06,150
20130901|2013-03-18 08:30,18,4.057,4.076,4.055,4.074,83
20130901|2013-03-18 09:00,18,4.077,4.082,4.068,4.073,76
20130901|2013-03-18 09:30,18,4.072,4.075,4.063,4.063,195
20130901|2013-03-18 10:00,18,4.059,4.059,4.027,4.032,55
20130901|2013-03-18 10:30,18,4.026,4.042,4.026,4.042,20
20130901|2013-03-18 11:00,18,4.036,4.036,4.029,4.033,29
20130901|2013-03-18 11:30,18,4.026,4.034,4.025,4.034,40
20130901|2013-03-18 12:00,18,4.042,4.044,4.03,4.03,16
20130901|2013-03-18 12:30,18,4.038,4.044,4.038,4.044,8
20130901|2013-03-18 13:00,18,4.036,4.036,4.001,4.009,54
20130901|2013-03-18 13:30,18,4.009,4.01,4,4,19
20130901|2013-03-18 14:30,18,3.988,3.988,3.982,3.982,6
20130901|2013-03-18 15:00,18,3.998,3.998,3.996,3.996,35
20130901|2013-03-19 07:00,19,4.023,4.023,4.013,4.013,22
20130901|2013-03-19 07:30,19,4.005,4.005,4,4,15
20130901|2013-03-19 08:00,19,4.013,4.021,4.009,4.019,42
20130901|2013-03-19 08:30,19,4.019,4.035,4.018,4.035,17
20130901|2013-03-19 09:00,19,4.028,4.033,4.02,4.021,21
20130901|2013-03-19 09:30,19,4.02,4.026,4.02,4.024,6
20130901|2013-03-19 10:00,19,4.02,4.032,4.02,4.032,118
20130901|2013-03-19 10:30,19,4.032,4.05,4.029,4.046,200
20130901|2013-03-19 11:00,19,4.048,4.06,4.042,4.056,89
20130901|2013-03-19 11:30,19,4.058,4.077,4.058,4.076,10
20130901|2013-03-19 12:00,19,4.074,4.074,4.065,4.065,11
20130901|2013-03-19 12:30,19,4.063,4.08,4.063,4.08,127
20130901|2013-03-19 13:00,19,4.08,4.082,4.043,4.08,127
20130901|2013-03-19 13:30,19,4.082,4.082,4.073,4.073,42
20130901|2013-03-19 14:00,19,4.067,4.068,4.067,4.067,5
20130901|2013-03-19 14:30,19,4.069,4.071,4.069,4.07,21
20130901|2013-03-19 15:30,19,4.069,4.069,4.065,4.065,6
20130901|2013-03-19 16:00,19,4.067,4.067,4.065,4.065,9
20130901|2013-03-20 06:30,20,4.056,4.056,4.056,4.056,1
20130901|2013-03-20 07:00,20,4.02,4.028,4.011,4.011,18
20130901|2013-03-20 07:30,20,4.012,4.015,4.009,4.009,39
20130901|2013-03-20 08:00,20,4.026,4.038,4.024,4.033,42
20130901|2013-03-20 08:30,20,4.033,4.041,4.032,4.041,29
20130901|2013-03-20 09:00,20,4.038,4.038,4.021,4.021,38
20130901|2013-03-20 09:30,20,4.025,4.028,4.025,4.027,3
20130901|2013-03-20 10:00,20,4.025,4.039,4.025,4.03,29
20130901|2013-03-20 10:30,20,4.026,4.032,4.026,4.032,5
20130901|2013-03-20 11:00,20,4.03,4.054,4.03,4.044,59
20130901|2013-03-20 11:30,20,4.05,4.069,4.049,4.049,29
20130901|2013-03-20 12:00,20,4.047,4.057,4.047,4.056,205
20130901|2013-03-20 12:30,20,4.059,4.067,4.059,4.063,160
20130901|2013-03-20 13:00,20,4.063,4.069,4.048,4.062,428
20130901|2013-03-20 13:30,20,4.058,4.058,4.048,4.048,35
20130901|2013-03-20 14:00,20,4.05,4.05,4.048,4.049,9
20130901|2013-03-20 22:00,21,4.05,4.05,4.05,4.05,2
20130901|2013-03-21 07:00,21,4.075,4.075,4.067,4.067,3
20130901|2013-03-21 07:30,21,4.085,4.085,4.085,4.085,1
20130901|2013-03-21 08:00,21,4.083,4.088,4.081,4.084,96
20130901|2013-03-21 08:30,21,4.087,4.091,4.084,4.09,47
20130901|2013-03-21 09:00,21,4.092,4.096,4.055,4.055,35
20130901|2013-03-21 09:30,21,4.026,4.09,3.998,4.069,150
20130901|2013-03-21 10:00,21,4.074,4.095,4.074,4.088,55
20130901|2013-03-21 10:30,21,4.084,4.118,4.084,4.102,35
20130901|2013-03-21 11:00,21,4.095,4.099,4.075,4.079,32
20130901|2013-03-21 11:30,21,4.064,4.064,4.026,4.028,93
20130901|2013-03-21 12:00,21,4.03,4.053,4.02,4.053,334
20130901|2013-03-21 12:30,21,4.041,4.056,4.041,4.047,31
20130901|2013-03-21 13:00,21,4.042,4.057,4.041,4.047,81
20130901|2013-03-21 13:30,21,4.052,4.052,4.045,4.05,11
20130901|2013-03-21 14:00,21,4.045,4.045,4.045,4.045,21
20130901|2013-03-21 14:30,21,4.046,4.046,4.036,4.036,29
20130901|2013-03-22 05:30,22,4.058,4.058,4.058,4.058,2
20130901|2013-03-22 06:00,22,4.08,4.081,4.08,4.081,8
20130901|2013-03-22 07:00,22,4.1,4.101,4.1,4.101,7
20130901|2013-03-22 07:30,22,4.1,4.1,4.1,4.1,1
20130901|2013-03-22 08:00,22,4.105,4.115,4.099,4.111,117
20130901|2013-03-22 08:30,22,4.107,4.107,4.089,4.09,96
20130901|2013-03-22 09:00,22,4.09,4.096,4.084,4.094,87
20130901|2013-03-22 09:30,22,4.086,4.088,4.069,4.069,62
20130901|2013-03-22 10:00,22,4.081,4.081,4.072,4.081,12
20130901|2013-03-22 10:30,22,4.083,4.092,4.08,4.08,28
20130901|2013-03-22 11:00,22,4.079,4.079,4.068,4.074,155
20130901|2013-03-22 11:30,22,4.063,4.066,4.034,4.04,77
20130901|2013-03-22 12:00,22,4.043,4.05,4.034,4.045,68
20130901|2013-03-22 12:30,22,4.046,4.047,4.043,4.047,30
20130901|2013-03-22 13:00,22,4.046,4.062,4.046,4.047,42
20130901|2013-03-22 13:30,22,4.049,4.061,4.049,4.059,26
20130901|2013-03-22 14:00,22,4.056,4.058,4.056,4.058,16
20130901|2013-03-22 14:30,22,4.052,4.052,4.052,4.052,2
20130901|2013-03-22 15:00,22,4.052,4.053,4.052,4.053,19
20130901|2013-03-25 03:30,25,4.073,4.073,4.073,4.073,1
20130901|2013-03-25 07:00,25,4.094,4.094,4.089,4.089,10
20130901|2013-03-25 08:00,25,4.094,4.103,4.088,4.091,122
20130901|2013-03-25 08:30,25,4.09,4.09,4.077,4.082,109
20130901|2013-03-25 09:00,25,4.081,4.094,4.081,4.086,29
20130901|2013-03-25 09:30,25,4.086,4.089,4.083,4.089,9
20130901|2013-03-25 10:00,25,4.086,4.087,4.086,4.087,3
20130901|2013-03-25 10:30,25,4.083,4.086,4.083,4.086,6
20130901|2013-03-25 11:00,25,4.076,4.077,4.071,4.073,26
20130901|2013-03-25 11:30,25,4.054,4.071,4.05,4.053,47
20130901|2013-03-25 12:00,25,4.045,4.053,4.044,4.051,24
20130901|2013-03-25 12:30,25,4.051,4.058,4.041,4.041,37
20130901|2013-03-25 13:00,25,4.036,4.038,3.981,3.983,107
20130901|2013-03-25 13:30,25,3.992,3.994,3.987,3.988,70
20130901|2013-03-25 14:00,25,3.985,3.987,3.985,3.987,2
20130901|2013-03-25 14:30,25,3.987,3.987,3.986,3.986,8
20130901|2013-03-26 06:00,26,4.035,4.035,4.034,4.034,8
20130901|2013-03-26 06:30,26,4.01,4.01,4.01,4.01,1
20130901|2013-03-26 07:30,26,4.003,4.004,3.99,4.004,10
20130901|2013-03-26 08:00,26,4.016,4.024,4.003,4.007,174
20130901|2013-03-26 08:30,26,4.007,4.008,3.995,4.002,59
20130901|2013-03-26 09:00,26,4.006,4.009,4.001,4.009,19
20130901|2013-03-26 09:30,26,4.009,4.012,4.009,4.012,6
20130901|2013-03-26 10:00,26,4.01,4.013,4.004,4.007,55
20130901|2013-03-26 10:30,26,4.008,4.01,4.004,4.004,23
20130901|2013-03-26 11:00,26,4.025,4.027,4.025,4.027,14
20130901|2013-03-26 11:30,26,4.034,4.04,4.026,4.026,68
20130901|2013-03-26 12:00,26,4.033,4.051,4.033,4.045,23
20130901|2013-03-26 12:30,26,4.041,4.07,4.041,4.065,90
20130901|2013-03-26 13:00,26,4.08,4.084,4.072,4.081,147
20130901|2013-03-26 13:30,26,4.079,4.085,4.079,4.085,4
20130901|2013-03-26 14:00,26,4.081,4.081,4.079,4.079,63
20130901|2013-03-26 14:30,26,4.085,4.086,4.085,4.086,32
20130901|2013-03-26 15:00,26,4.088,4.088,4.088,4.088,4
20130901|2013-03-26 15:30,26,4.089,4.104,4.089,4.094,4
20130901|2013-03-27 05:00,27,4.09,4.091,4.09,4.091,2
20130901|2013-03-27 06:30,27,4.072,4.089,4.072,4.089,2
20130901|2013-03-27 07:00,27,4.103,4.152,4.095,4.138,32
20130901|2013-03-27 07:30,27,4.136,4.136,4.131,4.134,16
20130901|2013-03-27 08:00,27,4.134,4.138,4.121,4.132,138
20130901|2013-03-27 08:30,27,4.129,4.129,4.116,4.12,50
20130901|2013-03-27 09:00,27,4.122,4.128,4.122,4.123,24
20130901|2013-03-27 09:30,27,4.125,4.142,4.119,4.142,54
20130901|2013-03-27 10:00,27,4.137,4.138,4.133,4.133,6
20130901|2013-03-27 10:30,27,4.134,4.144,4.134,4.141,9
20130901|2013-03-27 11:00,27,4.15,4.169,4.143,4.169,49
20130901|2013-03-27 11:30,27,4.155,4.156,4.154,4.156,29
20130901|2013-03-27 12:00,27,4.166,4.179,4.162,4.169,40
20130901|2013-03-27 12:30,27,4.168,4.168,4.155,4.16,87
20130901|2013-03-27 13:00,27,4.157,4.161,4.146,4.155,473
20130901|2013-03-27 13:30,27,4.156,4.158,4.151,4.151,16
20130901|2013-03-27 14:00,27,4.155,4.159,4.155,4.157,9
20130901|2013-03-27 14:30,27,4.163,4.164,4.163,4.164,29
20130901|2013-03-27 15:00,27,4.171,4.171,4.171,4.171,1
20130901|2013-03-28 02:00,28,4.19,4.19,4.19,4.19,2
20130901|2013-03-28 03:00,28,4.18,4.18,4.18,4.18,2
20130901|2013-03-28 03:30,28,4.155,4.155,4.15,4.15,3
20130901|2013-03-28 04:30,28,4.15,4.15,4.15,4.15,1
20130901|2013-03-28 06:00,28,4.128,4.128,4.128,4.128,1
20130901|2013-03-28 06:30,28,4.115,4.115,4.106,4.107,34
20130901|2013-03-28 07:00,28,4.111,4.119,4.106,4.118,27
20130901|2013-03-28 07:30,28,4.118,4.128,4.118,4.126,25
20130901|2013-03-28 08:00,28,4.131,4.139,4.117,4.127,142
20130901|2013-03-28 08:30,28,4.129,4.142,4.127,4.142,38
20130901|2013-03-28 09:00,28,4.143,4.152,4.124,4.143,67
20130901|2013-03-28 09:30,28,4.161,4.186,4.123,4.137,135
20130901|2013-03-28 10:00,28,4.14,4.159,4.14,4.148,29
20130901|2013-03-28 10:30,28,4.146,4.146,4.133,4.133,18
20130901|2013-03-28 11:00,28,4.123,4.125,4.117,4.117,18
20130901|2013-03-28 11:30,28,4.11,4.11,4.068,4.075,69
20130901|2013-03-28 12:00,28,4.083,4.11,4.083,4.096,31
20130901|2013-03-28 12:30,28,4.1,4.123,4.1,4.123,39
20130901|2013-03-28 13:00,28,4.124,4.129,4.097,4.106,145
20130901|2013-03-28 13:30,28,4.106,4.106,4.096,4.098,86
20130901|2013-03-28 14:00,28,4.106,4.106,4.106,4.106,1
20130901|2013-04-01 07:00,1,4.073,4.073,4.045,4.061,254
20130901|2013-04-01 07:30,1,4.052,4.052,4.039,4.04,10
20130901|2013-04-01 08:00,1,4.062,4.071,4.053,4.069,151
20130901|2013-04-01 08:30,1,4.069,4.098,4.067,4.094,77
20130901|2013-04-01 09:00,1,4.098,4.098,4.07,4.074,251
20130901|2013-04-01 09:30,1,4.075,4.085,4.075,4.081,31
20130901|2013-04-01 10:00,1,4.081,4.122,4.081,4.122,23
20130901|2013-04-01 10:30,1,4.115,4.125,4.102,4.125,85
20130901|2013-04-01 11:00,1,4.129,4.142,4.124,4.128,40
20130901|2013-04-01 11:30,1,4.125,4.125,4.102,4.106,44
20130901|2013-04-01 12:00,1,4.103,4.121,4.103,4.121,25
20130901|2013-04-01 12:30,1,4.125,4.134,4.125,4.125,36
20130901|2013-04-01 13:00,1,4.121,4.125,4.099,4.125,221
20130901|2013-04-01 13:30,1,4.124,4.135,4.124,4.135,30
20130901|2013-04-01 14:00,1,4.132,4.132,4.128,4.129,6
20130901|2013-04-01 15:30,1,4.139,4.139,4.139,4.139,1
20130901|2013-04-01 17:00,2,4.136,4.136,4.136,4.136,1
20130901|2013-04-02 03:30,2,4.113,4.113,4.113,4.113,4
20130901|2013-04-02 06:30,2,4.126,4.126,4.126,4.126,1
20130901|2013-04-02 07:00,2,4.125,4.132,4.122,4.13,26
20130901|2013-04-02 07:30,2,4.128,4.142,4.123,4.127,55
20130901|2013-04-02 08:00,2,4.127,4.13,4.081,4.083,285
20130901|2013-04-02 08:30,2,4.086,4.087,4.066,4.085,118
20130901|2013-04-02 09:00,2,4.086,4.086,4.056,4.062,92
20130901|2013-04-02 09:30,2,4.063,4.086,4.063,4.08,62
20130901|2013-04-02 10:00,2,4.079,4.081,4.06,4.061,81
20130901|2013-04-02 10:30,2,4.056,4.079,4.056,4.076,63
20130901|2013-04-02 11:00,2,4.072,4.074,4.071,4.073,6
20130901|2013-04-02 11:30,2,4.084,4.1,4.084,4.09,104
20130901|2013-04-02 12:00,2,4.094,4.098,4.093,4.098,7
20130901|2013-04-02 12:30,2,4.087,4.087,4.068,4.08,40
20130901|2013-04-02 13:00,2,4.086,4.089,4.049,4.078,114
20130901|2013-04-02 13:30,2,4.078,4.083,4.077,4.08,57
20130901|2013-04-02 14:00,2,4.081,4.084,4.081,4.083,3
20130901|2013-04-02 14:30,2,4.08,4.08,4.071,4.071,12
20130901|2013-04-02 15:00,2,4.072,4.072,4.067,4.067,13
20130901|2013-04-02 15:30,2,4.068,4.068,4.068,4.068,1
20130901|2013-04-02 17:00,3,4.081,4.081,4.081,4.081,2
20130901|2013-04-03 01:30,3,4.093,4.093,4.093,4.093,1
20130901|2013-04-03 03:30,3,4.075,4.075,4.075,4.075,1
20130901|2013-04-03 04:00,3,4.077,4.077,4.077,4.077,6
20130901|2013-04-03 04:30,3,4.081,4.081,4.081,4.081,2
20130901|2013-04-03 07:00,3,4.075,4.079,4.059,4.061,72
20130901|2013-04-03 07:30,3,4.06,4.06,4.049,4.053,59
20130901|2013-04-03 08:00,3,4.054,4.059,4.044,4.059,270
20130901|2013-04-03 08:30,3,4.06,4.073,4.058,4.072,125
20130901|2013-04-03 09:00,3,4.073,4.077,4.065,4.069,139
20130901|2013-04-03 09:30,3,4.068,4.071,4.057,4.057,102
20130901|2013-04-03 10:00,3,4.058,4.063,4.049,4.052,117
20130901|2013-04-03 10:30,3,4.051,4.056,4.047,4.056,44
20130901|2013-04-03 11:00,3,4.056,4.059,4.05,4.05,16
20130901|2013-04-03 11:30,3,4.045,4.048,4.042,4.045,21
20130901|2013-04-03 12:00,3,4.049,4.053,4.038,4.043,56
20130901|2013-04-03 12:30,3,4.043,4.046,4.041,4.044,16
20130901|2013-04-03 13:00,3,4.035,4.036,4.007,4.01,184
20130901|2013-04-03 13:30,3,4.013,4.018,4.013,4.018,7
20130901|2013-04-03 14:00,3,4.013,4.013,4.013,4.013,1
20130901|2013-04-03 14:30,3,4.021,4.021,4.019,4.019,2
20130901|2013-04-03 15:00,3,4.019,4.019,4.019,4.019,2
20130901|2013-04-03 15:30,3,4.013,4.014,4.011,4.014,7
20130901|2013-04-04 03:30,4,4.024,4.024,4.024,4.024,2
20130901|2013-04-04 06:00,4,4.024,4.024,4.022,4.022,2
20130901|2013-04-04 06:30,4,4.024,4.024,4.024,4.024,3
20130901|2013-04-04 07:00,4,4.019,4.019,4.014,4.015,10
20130901|2013-04-04 07:30,4,4.009,4.03,4.009,4.03,23
20130901|2013-04-04 08:00,4,4.037,4.049,4.037,4.037,161
20130901|2013-04-04 08:30,4,4.039,4.043,4.036,4.036,76
20130901|2013-04-04 09:00,4,4.036,4.072,4.035,4.068,130
20130901|2013-04-04 09:30,4,4.076,4.076,3.975,4.016,158
20130901|2013-04-04 10:00,4,4.025,4.037,4.022,4.029,46
20130901|2013-04-04 10:30,4,4.04,4.049,4.04,4.049,14
20130901|2013-04-04 11:00,4,4.038,4.041,4.03,4.03,63
20130901|2013-04-04 11:30,4,4.028,4.028,4.009,4.016,154
20130901|2013-04-04 12:00,4,4.021,4.029,4.018,4.023,45
20130901|2013-04-04 12:30,4,4.011,4.02,4.006,4.019,17
20130901|2013-04-04 13:00,4,4.017,4.053,4.013,4.043,204
20130901|2013-04-04 13:30,4,4.036,4.042,4.036,4.038,19
20130901|2013-04-04 14:30,4,4.044,4.044,4.043,4.043,15
20130901|2013-04-04 15:30,4,4.047,4.056,4.047,4.055,16
20130901|2013-04-04 16:00,4,4.052,4.052,4.052,4.052,1
20130901|2013-04-04 21:00,5,4.062,4.062,4.062,4.062,1
20130901|2013-04-04 22:30,5,4.071,4.071,4.071,4.071,1
20130901|2013-04-05 03:00,5,4.052,4.052,4.052,4.052,3
20130901|2013-04-05 06:30,5,4.04,4.04,4.039,4.039,9
20130901|2013-04-05 07:00,5,4.038,4.063,4.036,4.059,41
20130901|2013-04-05 07:30,5,4.057,4.085,4.057,4.08,17
20130901|2013-04-05 08:00,5,4.087,4.155,4.083,4.144,243
20130901|2013-04-05 08:30,5,4.14,4.142,4.12,4.132,143
20130901|2013-04-05 09:00,5,4.137,4.145,4.134,4.138,56
20130901|2013-04-05 09:30,5,4.142,4.174,4.142,4.157,971
20130901|2013-04-05 10:00,5,4.158,4.178,4.158,4.178,1227
20130901|2013-04-05 10:30,5,4.176,4.192,4.171,4.177,2358
20130901|2013-04-05 11:00,5,4.167,4.184,4.164,4.178,63
20130901|2013-04-05 11:30,5,4.169,4.194,4.169,4.187,32
20130901|2013-04-05 12:00,5,4.192,4.203,4.189,4.194,156
20130901|2013-04-05 12:30,5,4.19,4.198,4.187,4.198,92
20130901|2013-04-05 13:00,5,4.199,4.208,4.192,4.204,371
20130901|2013-04-05 13:30,5,4.2,4.2,4.199,4.2,161
20130901|2013-04-05 14:00,5,4.197,4.206,4.197,4.206,2
20130901|2013-04-05 14:30,5,4.207,4.207,4.201,4.201,3
20130901|2013-04-05 15:00,5,4.217,4.217,4.217,4.217,5
20130901|2013-04-07 17:00,8,4.25,4.25,4.25,4.25,10
20130901|2013-04-08 00:30,8,4.226,4.227,4.226,4.227,2
20130901|2013-04-08 03:30,8,4.241,4.241,4.24,4.24,3
20130901|2013-04-08 05:30,8,4.23,4.23,4.225,4.225,9
20130901|2013-04-08 07:00,8,4.23,4.245,4.23,4.24,21
20130901|2013-04-08 07:30,8,4.241,4.247,4.234,4.236,90
20130901|2013-04-08 08:00,8,4.228,4.237,4.211,4.223,375
20130901|2013-04-08 08:30,8,4.224,4.246,4.224,4.235,37
20130901|2013-04-08 09:00,8,4.24,4.24,4.226,4.226,39
20130901|2013-04-08 09:30,8,4.235,4.245,4.235,4.243,46
20130901|2013-04-08 10:00,8,4.242,4.242,4.208,4.215,63
20130901|2013-04-08 10:30,8,4.218,4.22,4.189,4.189,60
20130901|2013-04-08 11:00,8,4.187,4.194,4.164,4.18,56
20130901|2013-04-08 11:30,8,4.186,4.19,4.15,4.15,32
20130901|2013-04-08 12:00,8,4.143,4.157,4.124,4.145,154
20130901|2013-04-08 12:30,8,4.152,4.152,4.134,4.147,81
20130901|2013-04-08 13:00,8,4.153,4.175,4.144,4.168,68
20130901|2013-04-08 13:30,8,4.167,4.175,4.167,4.171,25
20130901|2013-04-08 14:00,8,4.171,4.171,4.165,4.166,28
20130901|2013-04-08 14:30,8,4.161,4.161,4.161,4.161,6
20130901|2013-04-08 22:00,9,4.145,4.145,4.145,4.145,10
20130901|2013-04-08 23:30,9,4.164,4.17,4.164,4.17,2
20130901|2013-04-09 00:00,9,4.177,4.177,4.177,4.177,1
20130901|2013-04-09 01:00,9,4.177,4.177,4.177,4.177,1
20130901|2013-04-09 02:30,9,4.171,4.171,4.171,4.171,1
20130901|2013-04-09 05:00,9,4.162,4.162,4.162,4.162,2
20130901|2013-04-09 06:30,9,4.164,4.175,4.162,4.162,11
20130901|2013-04-09 07:00,9,4.171,4.181,4.168,4.168,18
20130901|2013-04-09 07:30,9,4.155,4.156,4.151,4.151,10
20130901|2013-04-09 08:00,9,4.168,4.168,4.142,4.147,153
20130901|2013-04-09 08:30,9,4.152,4.153,4.12,4.136,86
20130901|2013-04-09 09:00,9,4.123,4.138,4.122,4.138,115
20130901|2013-04-09 09:30,9,4.135,4.141,4.132,4.135,23
20130901|2013-04-09 10:00,9,4.134,4.134,4.115,4.115,47
20130901|2013-04-09 10:30,9,4.115,4.12,4.109,4.12,34
20130901|2013-04-09 11:00,9,4.124,4.128,4.096,4.111,45
20130901|2013-04-09 11:30,9,4.114,4.114,4.109,4.111,16
20130901|2013-04-09 12:00,9,4.113,4.127,4.113,4.12,21
20130901|2013-04-09 12:30,9,4.122,4.128,4.112,4.112,50
20130901|2013-04-09 13:00,9,4.111,4.121,4.105,4.109,105
20130901|2013-04-09 13:30,9,4.111,4.118,4.111,4.118,13
20130901|2013-04-09 14:00,9,4.121,4.121,4.121,4.121,1
20130901|2013-04-10 02:30,10,4.127,4.127,4.127,4.127,1
20130901|2013-04-10 05:00,10,4.153,4.153,4.153,4.153,1
20130901|2013-04-10 05:30,10,4.155,4.162,4.149,4.162,4
20130901|2013-04-10 07:00,10,4.142,4.171,4.142,4.171,7
20130901|2013-04-10 07:30,10,4.164,4.175,4.164,4.175,55
20130901|2013-04-10 08:00,10,4.176,4.189,4.167,4.18,185
20130901|2013-04-10 08:30,10,4.189,4.199,4.183,4.199,181
20130901|2013-04-10 09:00,10,4.194,4.225,4.194,4.223,300
20130901|2013-04-10 09:30,10,4.232,4.238,4.22,4.235,49
20130901|2013-04-10 10:00,10,4.234,4.234,4.215,4.219,68
20130901|2013-04-10 10:30,10,4.22,4.233,4.216,4.227,67
20130901|2013-04-10 11:00,10,4.223,4.23,4.22,4.226,29
20130901|2013-04-10 11:30,10,4.235,4.235,4.224,4.231,109
20130901|2013-04-10 12:00,10,4.227,4.231,4.204,4.217,36
20130901|2013-04-10 12:30,10,4.222,4.222,4.21,4.222,29
20130901|2013-04-10 13:00,10,4.214,4.223,4.156,4.183,273
20130901|2013-04-10 13:30,10,4.177,4.177,4.177,4.177,10
20130901|2013-04-10 14:00,10,4.181,4.181,4.181,4.181,1
20130901|2013-04-10 14:30,10,4.176,4.176,4.173,4.173,7
20130901|2013-04-10 15:00,10,4.177,4.177,4.177,4.177,1
20130901|2013-04-10 17:30,11,4.192,4.192,4.192,4.192,2
20130901|2013-04-10 23:30,11,4.205,4.205,4.205,4.205,10
20130901|2013-04-11 03:00,11,4.203,4.203,4.203,4.203,1
20130901|2013-04-11 06:00,11,4.189,4.189,4.189,4.189,1
20130901|2013-04-11 06:30,11,4.204,4.204,4.204,4.204,5
20130901|2013-04-11 07:00,11,4.191,4.191,4.18,4.188,11
20130901|2013-04-11 07:30,11,4.186,4.188,4.174,4.184,18
20130901|2013-04-11 08:00,11,4.19,4.191,4.166,4.171,137
20130901|2013-04-11 08:30,11,4.172,4.178,4.159,4.161,80
20130901|2013-04-11 09:00,11,4.157,4.167,4.14,4.14,37
20130901|2013-04-11 09:30,11,4.188,4.223,4.188,4.221,30
20130901|2013-04-11 10:00,11,4.235,4.265,4.227,4.257,87
20130901|2013-04-11 10:30,11,4.234,4.241,4.228,4.232,16
20130901|2013-04-11 11:00,11,4.237,4.237,4.214,4.219,75
20130901|2013-04-11 11:30,11,4.219,4.225,4.2,4.2,101
20130901|2013-04-11 12:00,11,4.198,4.219,4.186,4.218,40
20130901|2013-04-11 12:30,11,4.225,4.235,4.22,4.228,35
20130901|2013-04-11 13:00,11,4.228,4.239,4.207,4.237,122
20130901|2013-04-11 13:30,11,4.238,4.239,4.238,4.239,6
20130901|2013-04-11 14:00,11,4.245,4.245,4.245,4.245,53
20130901|2013-04-11 14:30,11,4.244,4.25,4.244,4.25,38
20130901|2013-04-11 15:00,11,4.251,4.251,4.251,4.251,5
20130901|2013-04-11 18:00,12,4.266,4.266,4.266,4.266,1
20130901|2013-04-11 19:00,12,4.272,4.272,4.272,4.272,5
20130901|2013-04-11 19:30,12,4.269,4.269,4.269,4.269,2
20130901|2013-04-11 22:30,12,4.264,4.264,4.264,4.264,5
20130901|2013-04-12 03:00,12,4.249,4.249,4.249,4.249,1
20130901|2013-04-12 04:00,12,4.252,4.252,4.252,4.252,1
20130901|2013-04-12 06:00,12,4.26,4.26,4.26,4.26,24
20130901|2013-04-12 06:30,12,4.273,4.273,4.273,4.273,5
20130901|2013-04-12 07:00,12,4.289,4.32,4.289,4.317,64
20130901|2013-04-12 07:30,12,4.311,4.327,4.311,4.327,20
20130901|2013-04-12 08:00,12,4.301,4.308,4.286,4.295,128
20130901|2013-04-12 08:30,12,4.298,4.31,4.284,4.301,68
20130901|2013-04-12 09:00,12,4.3,4.307,4.298,4.304,13
20130901|2013-04-12 09:30,12,4.306,4.309,4.3,4.3,13
20130901|2013-04-12 10:00,12,4.312,4.319,4.298,4.306,32
20130901|2013-04-12 10:30,12,4.314,4.333,4.314,4.329,1039
20130901|2013-04-12 11:00,12,4.323,4.323,4.315,4.315,22
20130901|2013-04-12 11:30,12,4.324,4.33,4.324,4.328,51
20130901|2013-04-12 12:00,12,4.334,4.343,4.334,4.337,355
20130901|2013-04-12 12:30,12,4.34,4.34,4.324,4.329,35
20130901|2013-04-12 13:00,12,4.322,4.325,4.301,4.32,208
20130901|2013-04-12 13:30,12,4.321,4.33,4.321,4.327,245
20130901|2013-04-12 14:00,12,4.332,4.346,4.332,4.346,30
20130901|2013-04-12 14:30,12,4.346,4.346,4.34,4.343,192
20130901|2013-04-14 17:00,15,4.335,4.335,4.335,4.335,1
20130901|2013-04-15 03:00,15,4.357,4.357,4.357,4.357,1
20130901|2013-04-15 05:30,15,4.354,4.354,4.354,4.354,1
20130901|2013-04-15 06:00,15,4.344,4.344,4.343,4.344,4
20130901|2013-04-15 06:30,15,4.337,4.358,4.337,4.358,3
20130901|2013-04-15 07:30,15,4.304,4.304,4.304,4.304,1
20130901|2013-04-15 08:00,15,4.302,4.349,4.301,4.346,270
20130901|2013-04-15 08:30,15,4.347,4.349,4.338,4.34,341
20130901|2013-04-15 09:00,15,4.34,4.35,4.309,4.309,61
20130901|2013-04-15 09:30,15,4.309,4.309,4.271,4.291,239
20130901|2013-04-15 10:00,15,4.291,4.31,4.278,4.306,41
20130901|2013-04-15 10:30,15,4.305,4.317,4.299,4.305,59
20130901|2013-04-15 11:00,15,4.309,4.309,4.276,4.278,46
20130901|2013-04-15 11:30,15,4.282,4.282,4.261,4.263,9
20130901|2013-04-15 12:00,15,4.261,4.268,4.257,4.257,5
20130901|2013-04-15 12:30,15,4.246,4.272,4.246,4.272,14
20130901|2013-04-15 13:00,15,4.233,4.237,4.223,4.233,339
20130901|2013-04-15 13:30,15,4.236,4.247,4.236,4.246,39
20130901|2013-04-15 14:00,15,4.248,4.248,4.242,4.244,13
20130901|2013-04-15 14:30,15,4.246,4.246,4.246,4.246,6
20130901|2013-04-15 18:30,16,4.221,4.221,4.221,4.221,1
20130901|2013-04-15 21:30,16,4.198,4.198,4.198,4.198,1
20130901|2013-04-16 03:00,16,4.249,4.249,4.249,4.249,3
20130901|2013-04-16 05:00,16,4.249,4.249,4.249,4.249,1
20130901|2013-04-16 06:30,16,4.229,4.23,4.229,4.23,2
20130901|2013-04-16 07:00,16,4.241,4.267,4.241,4.26,30
20130901|2013-04-16 07:30,16,4.265,4.274,4.252,4.27,62
20130901|2013-04-16 08:00,16,4.276,4.28,4.236,4.236,145
20130901|2013-04-16 08:30,16,4.233,4.234,4.2,4.215,169
20130901|2013-04-16 09:00,16,4.215,4.221,4.174,4.191,457
20130901|2013-04-16 09:30,16,4.188,4.188,4.175,4.187,73
20130901|2013-04-16 10:00,16,4.193,4.208,4.193,4.204,43
20130901|2013-04-16 10:30,16,4.188,4.199,4.188,4.199,22
20130901|2013-04-16 11:00,16,4.203,4.208,4.2,4.2,4
20130901|2013-04-16 11:30,16,4.199,4.203,4.199,4.203,81
20130901|2013-04-16 12:00,16,4.207,4.218,4.207,4.218,56
20130901|2013-04-16 12:30,16,4.228,4.228,4.223,4.224,12
20130901|2013-04-16 13:00,16,4.214,4.252,4.211,4.252,388
20130901|2013-04-16 13:30,16,4.249,4.253,4.249,4.252,8
20130901|2013-04-16 14:00,16,4.262,4.262,4.259,4.259,44
20130901|2013-04-16 14:30,16,4.265,4.275,4.265,4.275,4
20130901|2013-04-16 15:00,16,4.272,4.272,4.272,4.272,1
20130901|2013-04-16 15:30,16,4.278,4.28,4.278,4.28,24
20130901|2013-04-17 02:00,17,4.292,4.292,4.292,4.292,1
20130901|2013-04-17 05:00,17,4.277,4.277,4.277,4.277,1
20130901|2013-04-17 05:30,17,4.299,4.299,4.299,4.299,1
20130901|2013-04-17 06:30,17,4.302,4.302,4.302,4.302,4
20130901|2013-04-17 07:00,17,4.318,4.32,4.31,4.31,9
20130901|2013-04-17 07:30,17,4.318,4.319,4.286,4.289,77
20130901|2013-04-17 08:00,17,4.29,4.29,4.269,4.279,359
20130901|2013-04-17 08:30,17,4.278,4.279,4.249,4.249,18
20130901|2013-04-17 09:00,17,4.253,4.265,4.243,4.265,29
20130901|2013-04-17 09:30,17,4.279,4.281,4.276,4.278,270
20130901|2013-04-17 10:00,17,4.271,4.303,4.271,4.302,131
20130901|2013-04-17 10:30,17,4.298,4.298,4.281,4.281,7
20130901|2013-04-17 11:00,17,4.268,4.271,4.261,4.268,12
20130901|2013-04-17 11:30,17,4.287,4.287,4.287,4.287,41
20130901|2013-04-17 12:00,17,4.289,4.293,4.288,4.293,46
20130901|2013-04-17 12:30,17,4.297,4.304,4.296,4.304,8
20130901|2013-04-17 13:00,17,4.3,4.311,4.3,4.306,62
20130901|2013-04-17 13:30,17,4.307,4.307,4.298,4.3,56
20130901|2013-04-17 14:00,17,4.301,4.302,4.294,4.294,29
20130901|2013-04-17 15:00,17,4.3,4.3,4.3,4.3,1
20130901|2013-04-17 17:00,18,4.299,4.299,4.299,4.299,2
20130901|2013-04-18 06:00,18,4.302,4.302,4.302,4.302,6
20130901|2013-04-18 07:00,18,4.309,4.318,4.307,4.31,39
20130901|2013-04-18 07:30,18,4.31,4.323,4.302,4.318,114
20130901|2013-04-18 08:00,18,4.32,4.324,4.305,4.305,97
20130901|2013-04-18 08:30,18,4.301,4.301,4.283,4.289,26
20130901|2013-04-18 09:00,18,4.294,4.304,4.28,4.28,23
20130901|2013-04-18 09:30,18,4.338,4.453,4.338,4.452,176
20130901|2013-04-18 10:00,18,4.453,4.48,4.434,4.476,384
20130901|2013-04-18 10:30,18,4.469,4.472,4.454,4.46,97
20130901|2013-04-18 11:00,18,4.461,4.466,4.446,4.454,160
20130901|2013-04-18 11:30,18,4.453,4.489,4.448,4.478,214
20130901|2013-04-18 12:00,18,4.483,4.483,4.457,4.466,40
20130901|2013-04-18 12:30,18,4.468,4.476,4.464,4.471,211
20130901|2013-04-18 13:00,18,4.474,4.479,4.456,4.475,185
20130901|2013-04-18 13:30,18,4.476,4.49,4.475,4.489,21
20130901|2013-04-18 14:00,18,4.49,4.49,4.484,4.484,44
20130901|2013-04-18 14:30,18,4.483,4.486,4.482,4.484,9
20130901|2013-04-18 15:30,18,4.489,4.489,4.488,4.488,4
20130901|2013-04-18 17:00,19,4.487,4.487,4.483,4.483,21
20130901|2013-04-18 19:30,19,4.474,4.474,4.474,4.474,1
20130901|2013-04-19 01:30,19,4.486,4.486,4.486,4.486,1
20130901|2013-04-19 03:30,19,4.482,4.482,4.482,4.482,1
20130901|2013-04-19 05:00,19,4.489,4.489,4.489,4.489,8
20130901|2013-04-19 06:30,19,4.477,4.477,4.463,4.463,8
20130901|2013-04-19 07:00,19,4.457,4.481,4.453,4.477,45
20130901|2013-04-19 07:30,19,4.472,4.472,4.462,4.462,27
20130901|2013-04-19 08:00,19,4.456,4.458,4.438,4.44,329
20130901|2013-04-19 08:30,19,4.443,4.481,4.438,4.477,376
20130901|2013-04-19 09:00,19,4.472,4.473,4.456,4.463,23
20130901|2013-04-19 09:30,19,4.456,4.46,4.447,4.455,50
20130901|2013-04-19 10:00,19,4.465,4.468,4.455,4.457,43
20130901|2013-04-19 10:30,19,4.457,4.468,4.453,4.466,93
20130901|2013-04-19 11:00,19,4.463,4.466,4.459,4.464,112
20130901|2013-04-19 11:30,19,4.463,4.464,4.455,4.464,206
20130901|2013-04-19 12:00,19,4.464,4.471,4.463,4.47,281
20130901|2013-04-19 12:30,19,4.472,4.472,4.462,4.465,368
20130901|2013-04-19 13:00,19,4.463,4.487,4.456,4.47,92
20130901|2013-04-19 13:30,19,4.475,4.488,4.474,4.487,21
20130901|2013-04-19 14:00,19,4.486,4.486,4.483,4.484,3
20130901|2013-04-19 15:00,19,4.48,4.48,4.48,4.48,1
20130901|2013-04-19 15:30,19,4.478,4.478,4.476,4.476,2
20130901|2013-04-21 17:00,22,4.436,4.436,4.436,4.436,1
20130901|2013-04-21 17:30,22,4.442,4.448,4.442,4.448,3
20130901|2013-04-21 18:00,22,4.447,4.447,4.447,4.447,1
20130901|2013-04-21 19:00,22,4.435,4.435,4.435,4.435,1
20130901|2013-04-21 20:00,22,4.437,4.437,4.437,4.437,1
20130901|2013-04-21 20:30,22,4.435,4.435,4.435,4.435,1
20130901|2013-04-21 21:30,22,4.441,4.441,4.441,4.441,1
20130901|2013-04-22 02:30,22,4.412,4.412,4.412,4.412,2
20130901|2013-04-22 03:00,22,4.401,4.401,4.401,4.401,1
20130901|2013-04-22 03:30,22,4.396,4.396,4.396,4.396,1
20130901|2013-04-22 06:00,22,4.423,4.423,4.41,4.41,9
20130901|2013-04-22 07:00,22,4.402,4.41,4.402,4.408,26
20130901|2013-04-22 07:30,22,4.406,4.426,4.39,4.403,69
20130901|2013-04-22 08:00,22,4.399,4.408,4.387,4.389,188
20130901|2013-04-22 08:30,22,4.388,4.391,4.379,4.385,78
20130901|2013-04-22 09:00,22,4.38,4.381,4.363,4.378,55
20130901|2013-04-22 09:30,22,4.379,4.391,4.371,4.386,42
20130901|2013-04-22 10:00,22,4.388,4.392,4.378,4.38,7
20130901|2013-04-22 10:30,22,4.38,4.38,4.37,4.373,27
20130901|2013-04-22 11:00,22,4.362,4.363,4.344,4.35,52
20130901|2013-04-22 11:30,22,4.352,4.358,4.343,4.358,59
20130901|2013-04-22 12:00,22,4.359,4.365,4.341,4.343,88
20130901|2013-04-22 12:30,22,4.343,4.344,4.338,4.34,126
20130901|2013-04-22 13:00,22,4.345,4.356,4.343,4.343,245
20130901|2013-04-22 13:30,22,4.343,4.35,4.343,4.35,82
20130901|2013-04-22 14:00,22,4.35,4.35,4.349,4.349,22
20130901|2013-04-22 14:30,22,4.354,4.354,4.346,4.346,10
20130901|2013-04-22 15:00,22,4.348,4.348,4.34,4.34,3
20130901|2013-04-22 15:30,22,4.34,4.34,4.34,4.34,4
20130901|2013-04-22 17:00,23,4.306,4.306,4.306,4.306,2
20130901|2013-04-23 03:00,23,4.338,4.338,4.338,4.338,2
20130901|2013-04-23 05:30,23,4.341,4.341,4.341,4.341,1
20130901|2013-04-23 07:00,23,4.354,4.356,4.325,4.355,52
20130901|2013-04-23 07:30,23,4.351,4.36,4.346,4.36,26
20130901|2013-04-23 08:00,23,4.358,4.368,4.352,4.357,158
20130901|2013-04-23 08:30,23,4.354,4.362,4.339,4.362,439
20130901|2013-04-23 09:00,23,4.365,4.385,4.361,4.381,21
20130901|2013-04-23 09:30,23,4.37,4.379,4.37,4.377,100
20130901|2013-04-23 10:00,23,4.373,4.393,4.371,4.384,31
20130901|2013-04-23 10:30,23,4.384,4.396,4.382,4.388,54
20130901|2013-04-23 11:00,23,4.386,4.387,4.375,4.387,30
20130901|2013-04-23 11:30,23,4.386,4.386,4.381,4.385,41
20130901|2013-04-23 12:00,23,4.385,4.39,4.376,4.387,135
20130901|2013-04-23 12:30,23,4.369,4.369,4.356,4.356,18
20130901|2013-04-23 13:00,23,4.349,4.362,4.329,4.329,61
20130901|2013-04-23 13:30,23,4.332,4.332,4.325,4.331,28
20130901|2013-04-23 14:00,23,4.33,4.33,4.33,4.33,40
20130901|2013-04-23 14:30,23,4.32,4.32,4.313,4.317,18
20130901|2013-04-23 15:30,23,4.321,4.321,4.321,4.321,9
20130901|2013-04-23 20:00,24,4.328,4.328,4.328,4.328,7
20130901|2013-04-24 04:00,24,4.329,4.329,4.329,4.329,1
20130901|2013-04-24 06:30,24,4.335,4.335,4.335,4.335,1
20130901|2013-04-24 07:00,24,4.332,4.336,4.329,4.336,15
20130901|2013-04-24 07:30,24,4.338,4.35,4.338,4.341,54
20130901|2013-04-24 08:00,24,4.341,4.363,4.337,4.356,278
20130901|2013-04-24 08:30,24,4.354,4.356,4.339,4.345,125
20130901|2013-04-24 09:00,24,4.346,4.348,4.308,4.314,307
20130901|2013-04-24 09:30,24,4.312,4.315,4.254,4.254,751
20130901|2013-04-24 10:00,24,4.257,4.281,4.256,4.267,75
20130901|2013-04-24 10:30,24,4.266,4.275,4.259,4.26,89
20130901|2013-04-24 11:00,24,4.261,4.267,4.251,4.253,31
20130901|2013-04-24 11:30,24,4.256,4.263,4.256,4.258,34
20130901|2013-04-24 12:00,24,4.258,4.275,4.258,4.272,43
20130901|2013-04-24 12:30,24,4.275,4.285,4.275,4.283,95
20130901|2013-04-24 13:00,24,4.28,4.282,4.249,4.249,210
20130901|2013-04-24 13:30,24,4.251,4.255,4.25,4.255,64
20130901|2013-04-24 14:00,24,4.258,4.26,4.258,4.26,11
20130901|2013-04-24 14:30,24,4.255,4.255,4.255,4.255,8
20130901|2013-04-24 15:00,24,4.262,4.262,4.262,4.262,1
20130901|2013-04-24 15:30,24,4.26,4.26,4.26,4.26,1
20130901|2013-04-25 02:30,25,4.255,4.255,4.255,4.255,20
20130901|2013-04-25 03:30,25,4.268,4.268,4.268,4.268,1
20130901|2013-04-25 04:30,25,4.264,4.264,4.264,4.264,3
20130901|2013-04-25 07:00,25,4.26,4.261,4.259,4.259,64
20130901|2013-04-25 08:00,25,4.262,4.263,4.235,4.236,93
20130901|2013-04-25 08:30,25,4.231,4.245,4.227,4.244,74
20130901|2013-04-25 09:00,25,4.24,4.258,4.233,4.233,68
20130901|2013-04-25 09:30,25,4.288,4.317,4.241,4.261,127
20130901|2013-04-25 10:00,25,4.257,4.265,4.243,4.261,42
20130901|2013-04-25 10:30,25,4.264,4.267,4.253,4.253,16
20130901|2013-04-25 11:00,25,4.259,4.278,4.252,4.269,743
20130901|2013-04-25 11:30,25,4.27,4.283,4.266,4.281,149
20130901|2013-04-25 12:00,25,4.293,4.306,4.282,4.303,53
20130901|2013-04-25 12:30,25,4.305,4.315,4.29,4.301,17
20130901|2013-04-25 13:00,25,4.292,4.292,4.25,4.25,61
20130901|2013-04-25 13:30,25,4.253,4.253,4.253,4.253,3
20130901|2013-04-25 14:00,25,4.248,4.248,4.248,4.248,2
20130901|2013-04-25 14:30,25,4.243,4.244,4.24,4.24,5
20130901|2013-04-25 15:00,25,4.244,4.25,4.244,4.25,3
20130901|2013-04-25 19:30,26,4.24,4.24,4.24,4.24,2
20130901|2013-04-25 20:30,26,4.24,4.24,4.24,4.24,2
20130901|2013-04-25 21:00,26,4.24,4.24,4.24,4.24,56
20130901|2013-04-25 22:00,26,4.24,4.24,4.24,4.24,38
20130901|2013-04-25 22:30,26,4.24,4.24,4.24,4.24,52
20130901|2013-04-25 23:00,26,4.24,4.24,4.24,4.24,50
20130901|2013-04-26 06:30,26,4.252,4.252,4.252,4.252,5
20130901|2013-04-26 07:00,26,4.236,4.236,4.236,4.236,10
20130901|2013-04-26 07:30,26,4.237,4.25,4.237,4.246,61
20130901|2013-04-26 08:00,26,4.243,4.265,4.238,4.239,286
20130901|2013-04-26 08:30,26,4.238,4.24,4.205,4.206,74
20130901|2013-04-26 09:00,26,4.205,4.205,4.155,4.174,312
20130901|2013-04-26 09:30,26,4.169,4.179,4.162,4.168,79
20130901|2013-04-26 10:00,26,4.165,4.191,4.165,4.184,60
20130901|2013-04-26 10:30,26,4.19,4.2,4.183,4.183,126
20130901|2013-04-26 11:00,26,4.193,4.212,4.192,4.207,103
20130901|2013-04-26 11:30,26,4.205,4.205,4.185,4.2,242
20130901|2013-04-26 12:00,26,4.206,4.212,4.204,4.212,41
20130901|2013-04-26 12:30,26,4.226,4.236,4.218,4.219,46
20130901|2013-04-26 13:00,26,4.216,4.29,4.216,4.285,349
20130901|2013-04-26 13:30,26,4.283,4.307,4.283,4.298,108
20130901|2013-04-26 14:00,26,4.302,4.302,4.295,4.295,3
20130901|2013-04-26 14:30,26,4.303,4.306,4.299,4.3,18
20130901|2013-04-26 15:00,26,4.297,4.299,4.297,4.299,2
20130901|2013-04-26 15:30,26,4.308,4.308,4.308,4.308,2
20130901|2013-04-28 17:00,29,4.298,4.318,4.291,4.318,34
20130901|2013-04-28 17:30,29,4.343,4.345,4.343,4.345,4
20130901|2013-04-28 23:30,29,4.325,4.325,4.325,4.325,1
20130901|2013-04-29 01:00,29,4.3,4.3,4.295,4.295,63
20130901|2013-04-29 01:30,29,4.288,4.288,4.288,4.288,1
20130901|2013-04-29 03:30,29,4.312,4.312,4.309,4.309,4
20130901|2013-04-29 07:30,29,4.348,4.367,4.348,4.35,336
20130901|2013-04-29 08:00,29,4.35,4.384,4.349,4.361,155
20130901|2013-04-29 08:30,29,4.36,4.378,4.356,4.378,43
20130901|2013-04-29 09:00,29,4.374,4.412,4.374,4.408,27
20130901|2013-04-29 09:30,29,4.413,4.432,4.41,4.415,356
20130901|2013-04-29 10:00,29,4.418,4.424,4.409,4.411,133
20130901|2013-04-29 10:30,29,4.421,4.429,4.417,4.429,55
20130901|2013-04-29 11:00,29,4.417,4.421,4.41,4.415,169
20130901|2013-04-29 11:30,29,4.417,4.439,4.406,4.437,143
20130901|2013-04-29 12:00,29,4.439,4.445,4.428,4.43,64
20130901|2013-04-29 12:30,29,4.424,4.444,4.419,4.444,27
20130901|2013-04-29 13:00,29,4.44,4.46,4.44,4.459,205
20130901|2013-04-29 13:30,29,4.457,4.459,4.456,4.458,13
20130901|2013-04-29 14:00,29,4.455,4.455,4.455,4.455,7
20130901|2013-04-29 14:30,29,4.448,4.448,4.448,4.448,6
20130901|2013-04-29 15:30,29,4.446,4.449,4.446,4.447,8
20130901|2013-04-30 07:00,30,4.42,4.43,4.411,4.416,28
20130901|2013-04-30 07:30,30,4.412,4.427,4.4,4.427,60
20130901|2013-04-30 08:00,30,4.408,4.448,4.406,4.439,62
20130901|2013-04-30 08:30,30,4.446,4.446,4.405,4.411,39
20130901|2013-04-30 09:00,30,4.416,4.43,4.415,4.422,10
20130901|2013-04-30 09:30,30,4.415,4.425,4.407,4.421,43
20130901|2013-04-30 10:00,30,4.426,4.464,4.426,4.454,112
20130901|2013-04-30 10:30,30,4.438,4.445,4.433,4.44,70
20130901|2013-04-30 11:00,30,4.441,4.441,4.408,4.42,131
20130901|2013-04-30 11:30,30,4.418,4.418,4.393,4.41,125
20130901|2013-04-30 12:00,30,4.41,4.41,4.403,4.403,4
20130901|2013-04-30 12:30,30,4.398,4.413,4.398,4.413,14
20130901|2013-04-30 13:00,30,4.413,4.433,4.409,4.415,501
20130901|2013-04-30 13:30,30,4.416,4.422,4.415,4.415,8
20130901|2013-04-30 14:00,30,4.413,4.413,4.412,4.412,2
20130901|2013-04-30 14:30,30,4.417,4.418,4.417,4.418,2
20130901|2013-04-30 15:00,30,4.411,4.411,4.406,4.411,18
20130901|2013-04-30 15:30,30,4.412,4.415,4.412,4.413,5
20130901|2013-04-30 17:00,1,4.434,4.434,4.424,4.424,15
20130901|2013-04-30 17:30,1,4.423,4.424,4.423,4.424,2
20130901|2013-05-01 03:30,1,4.434,4.434,4.434,4.434,6
20130901|2013-05-01 06:30,1,4.457,4.457,4.457,4.457,1
20130901|2013-05-01 07:00,1,4.444,4.454,4.441,4.45,56
20130901|2013-05-01 07:30,1,4.446,4.455,4.44,4.44,79
20130901|2013-05-01 08:00,1,4.444,4.473,4.44,4.464,70
20130901|2013-05-01 08:30,1,4.467,4.505,4.462,4.499,145
20130901|2013-05-01 09:00,1,4.5,4.517,4.492,4.505,110
20130901|2013-05-01 09:30,1,4.504,4.504,4.48,4.48,155
20130901|2013-05-01 10:00,1,4.477,4.495,4.477,4.492,89
20130901|2013-05-01 10:30,1,4.497,4.5,4.482,4.488,108
20130901|2013-05-01 11:00,1,4.481,4.481,4.446,4.456,89
20130901|2013-05-01 11:30,1,4.451,4.468,4.449,4.451,23
20130901|2013-05-01 12:00,1,4.451,4.466,4.451,4.456,40
20130901|2013-05-01 12:30,1,4.454,4.454,4.407,4.416,44
20130901|2013-05-01 13:00,1,4.428,4.437,4.399,4.402,70
20130901|2013-05-01 13:30,1,4.399,4.4,4.396,4.396,3
20130901|2013-05-01 14:00,1,4.395,4.395,4.39,4.39,22
20130901|2013-05-01 14:30,1,4.39,4.39,4.39,4.39,1
20130901|2013-05-01 15:00,1,4.398,4.398,4.398,4.398,4
20130901|2013-05-01 15:30,1,4.396,4.396,4.396,4.396,1
20130901|2013-05-01 17:00,2,4.388,4.391,4.388,4.391,2
20130901|2013-05-01 17:30,2,4.393,4.394,4.393,4.394,3
20130901|2013-05-01 19:00,2,4.382,4.382,4.382,4.382,1
20130901|2013-05-01 23:00,2,4.399,4.399,4.399,4.399,1
20130901|2013-05-01 23:30,2,4.404,4.404,4.404,4.404,1
20130901|2013-05-02 02:30,2,4.409,4.409,4.407,4.407,5
20130901|2013-05-02 04:00,2,4.416,4.416,4.416,4.416,1
20130901|2013-05-02 06:30,2,4.422,4.422,4.419,4.42,17
20130901|2013-05-02 07:00,2,4.425,4.425,4.415,4.419,25
20130901|2013-05-02 07:30,2,4.417,4.423,4.411,4.422,43
20130901|2013-05-02 08:00,2,4.421,4.421,4.386,4.386,127
20130901|2013-05-02 08:30,2,4.385,4.386,4.352,4.36,172
20130901|2013-05-02 09:00,2,4.358,4.368,4.355,4.368,54
20130901|2013-05-02 09:30,2,4.301,4.301,4.177,4.185,390
20130901|2013-05-02 10:00,2,4.182,4.189,4.15,4.173,187
20130901|2013-05-02 10:30,2,4.173,4.173,4.141,4.149,191
20130901|2013-05-02 11:00,2,4.146,4.155,4.127,4.153,112
20130901|2013-05-02 11:30,2,4.157,4.158,4.135,4.142,328
20130901|2013-05-02 12:00,2,4.142,4.142,4.131,4.131,160
20130901|2013-05-02 12:30,2,4.131,4.131,4.097,4.125,270
20130901|2013-05-02 13:00,2,4.125,4.129,4.098,4.11,217
20130901|2013-05-02 13:30,2,4.11,4.126,4.109,4.126,36
20130901|2013-05-02 14:00,2,4.127,4.129,4.125,4.125,29
20130901|2013-05-02 14:30,2,4.132,4.132,4.132,4.132,5
20130901|2013-05-02 15:00,2,4.135,4.135,4.135,4.135,1
20130901|2013-05-02 19:30,3,4.117,4.117,4.11,4.11,40
20130901|2013-05-02 23:00,3,4.111,4.111,4.109,4.109,3
20130901|2013-05-03 00:00,3,4.1,4.1,4.1,4.1,3
20130901|2013-05-03 01:00,3,4.102,4.102,4.102,4.102,2
20130901|2013-05-03 01:30,3,4.102,4.102,4.1,4.1,5
20130901|2013-05-03 02:30,3,4.07,4.07,4.066,4.066,10
20130901|2013-05-03 04:30,3,4.063,4.063,4.063,4.063,1
20130901|2013-05-03 05:30,3,4.084,4.084,4.077,4.077,2
20130901|2013-05-03 06:00,3,4.076,4.076,4.076,4.076,2
20130901|2013-05-03 07:00,3,4.11,4.124,4.109,4.124,36
20130901|2013-05-03 07:30,3,4.132,4.132,4.108,4.11,600
20130901|2013-05-03 08:00,3,4.114,4.122,4.054,4.094,738
20130901|2013-05-03 08:30,3,4.097,4.116,4.097,4.107,60
20130901|2013-05-03 09:00,3,4.093,4.098,4.082,4.097,51
20130901|2013-05-03 09:30,3,4.081,4.088,4.075,4.085,258
20130901|2013-05-03 10:00,3,4.093,4.119,4.093,4.096,92
20130901|2013-05-03 10:30,3,4.104,4.126,4.103,4.126,19
20130901|2013-05-03 11:00,3,4.117,4.117,4.108,4.108,203
20130901|2013-05-03 11:30,3,4.117,4.12,4.104,4.107,478
20130901|2013-05-03 12:00,3,4.112,4.12,4.105,4.106,228
20130901|2013-05-03 12:30,3,4.118,4.12,4.11,4.116,58
20130901|2013-05-03 13:00,3,4.112,4.12,4.105,4.116,649
20130901|2013-05-03 13:30,3,4.115,4.142,4.115,4.142,163
20130901|2013-05-03 14:00,3,4.14,4.14,4.129,4.129,45
20130901|2013-05-03 14:30,3,4.134,4.134,4.131,4.131,9
20130901|2013-05-03 15:00,3,4.129,4.129,4.129,4.129,5
20130901|2013-05-05 17:00,6,4.103,4.103,4.09,4.09,2
20130901|2013-05-05 17:30,6,4.086,4.086,4.086,4.086,1
20130901|2013-05-05 18:30,6,4.092,4.092,4.092,4.092,1
20130901|2013-05-06 01:00,6,4.088,4.088,4.088,4.088,1
20130901|2013-05-06 04:30,6,4.083,4.083,4.083,4.083,1
20130901|2013-05-06 05:00,6,4.083,4.083,4.083,4.083,1
20130901|2013-05-06 07:00,6,4.068,4.068,4.068,4.068,4
20130901|2013-05-06 07:30,6,4.085,4.085,4.069,4.07,22
20130901|2013-05-06 08:00,6,4.068,4.085,4.048,4.077,300
20130901|2013-05-06 08:30,6,4.084,4.118,4.081,4.111,81
20130901|2013-05-06 09:00,6,4.112,4.13,4.11,4.124,126
20130901|2013-05-06 09:30,6,4.124,4.124,4.113,4.117,131
20130901|2013-05-06 10:00,6,4.114,4.115,4.102,4.105,47
20130901|2013-05-06 10:30,6,4.104,4.113,4.094,4.102,207
20130901|2013-05-06 11:00,6,4.105,4.105,4.082,4.095,43
20130901|2013-05-06 11:30,6,4.088,4.088,4.067,4.067,92
20130901|2013-05-06 12:00,6,4.069,4.069,4.064,4.064,85
20130901|2013-05-06 12:30,6,4.065,4.076,4.065,4.074,47
20130901|2013-05-06 13:00,6,4.08,4.097,4.08,4.09,175
20130901|2013-05-06 13:30,6,4.093,4.107,4.092,4.103,65
20130901|2013-05-06 15:30,6,4.077,4.078,4.075,4.075,4
20130901|2013-05-06 17:30,7,4.077,4.078,4.077,4.078,36
20130901|2013-05-06 18:00,7,4.078,4.078,4.078,4.078,1
20130901|2013-05-07 00:30,7,4.068,4.068,4.068,4.068,1
20130901|2013-05-07 03:30,7,4.07,4.07,4.07,4.07,1
20130901|2013-05-07 04:30,7,4.062,4.062,4.057,4.057,2
20130901|2013-05-07 05:00,7,4.067,4.067,4.064,4.064,4
20130901|2013-05-07 07:00,7,4.05,4.058,4.044,4.058,60
20130901|2013-05-07 07:30,7,4.053,4.06,4.049,4.053,42
20130901|2013-05-07 08:00,7,4.06,4.074,4.057,4.068,48
20130901|2013-05-07 08:30,7,4.065,4.076,4.051,4.052,45
20130901|2013-05-07 09:00,7,4.047,4.056,4.026,4.032,128
20130901|2013-05-07 09:30,7,4.033,4.039,4.013,4.019,364
20130901|2013-05-07 10:00,7,4.019,4.022,4.011,4.02,488
20130901|2013-05-07 10:30,7,4.017,4.033,4.017,4.03,562
20130901|2013-05-07 11:00,7,4.03,4.03,4.021,4.022,111
20130901|2013-05-07 11:30,7,4.021,4.021,4.011,4.017,100
20130901|2013-05-07 12:00,7,4.018,4.023,4.017,4.019,100
20130901|2013-05-07 12:30,7,4.015,4.021,4.01,4.02,150
20130901|2013-05-07 13:00,7,4.02,4.025,3.999,4.003,415
20130901|2013-05-07 13:30,7,4.005,4.011,4.005,4.01,50
20130901|2013-05-07 14:00,7,4.012,4.012,4.009,4.011,35
20130901|2013-05-07 14:30,7,4.011,4.011,4.011,4.011,5
20130901|2013-05-07 15:00,7,4.02,4.02,4.015,4.015,2
20130901|2013-05-07 17:00,8,3.99,3.99,3.99,3.99,1
20130901|2013-05-07 17:30,8,3.986,3.986,3.986,3.986,5
20130901|2013-05-08 02:00,8,3.981,3.981,3.981,3.981,1
20130901|2013-05-08 03:00,8,3.979,3.979,3.979,3.979,1
20130901|2013-05-08 05:30,8,3.992,3.992,3.992,3.992,1
20130901|2013-05-08 07:00,8,4.024,4.027,4.024,4.027,2
20130901|2013-05-08 07:30,8,4.034,4.044,4.034,4.036,318
20130901|2013-05-08 08:00,8,4.038,4.054,4.029,4.051,1656
20130901|2013-05-08 08:30,8,4.05,4.052,4.036,4.051,349
20130901|2013-05-08 09:00,8,4.041,4.044,4.028,4.03,145
20130901|2013-05-08 09:30,8,4.023,4.031,4.019,4.025,50
20130901|2013-05-08 10:00,8,4.024,4.043,4.022,4.039,40
20130901|2013-05-08 10:30,8,4.043,4.045,4.036,4.042,66
20130901|2013-05-08 11:00,8,4.04,4.04,4.033,4.035,171
20130901|2013-05-08 11:30,8,4.031,4.036,4.025,4.036,70
20130901|2013-05-08 12:00,8,4.045,4.046,4.034,4.039,109
20130901|2013-05-08 12:30,8,4.04,4.051,4.036,4.047,50
20130901|2013-05-08 13:00,8,4.047,4.067,4.043,4.057,289
20130901|2013-05-08 13:30,8,4.057,4.057,4.052,4.052,78
20130901|2013-05-08 14:00,8,4.053,4.063,4.053,4.063,2
20130901|2013-05-08 14:30,8,4.059,4.059,4.056,4.057,4
20130901|2013-05-08 15:00,8,4.062,4.062,4.053,4.053,62
20130901|2013-05-08 15:30,8,4.054,4.059,4.052,4.052,56
20130901|2013-05-08 18:30,9,4.032,4.041,4.032,4.035,76
20130901|2013-05-08 19:30,9,4.026,4.026,4.026,4.026,3
20130901|2013-05-08 20:00,9,4.023,4.023,4.023,4.023,1
20130901|2013-05-08 20:30,9,4.023,4.023,4.022,4.022,4
20130901|2013-05-08 21:00,9,4.025,4.026,4.025,4.025,14
20130901|2013-05-08 21:30,9,4.025,4.025,4.025,4.025,1
20130901|2013-05-08 22:00,9,4.025,4.025,4.025,4.025,2
20130901|2013-05-08 22:30,9,4.024,4.024,4.024,4.024,7
20130901|2013-05-08 23:00,9,4.024,4.025,4.024,4.024,9
20130901|2013-05-09 00:00,9,4.011,4.011,4.011,4.011,3
20130901|2013-05-09 00:30,9,4.009,4.01,4.009,4.01,10
20130901|2013-05-09 01:00,9,4.004,4.005,4.004,4.005,21
20130901|2013-05-09 01:30,9,4.005,4.005,4.004,4.004,30
20130901|2013-05-09 02:00,9,4.005,4.005,4.001,4.001,2
20130901|2013-05-09 05:00,9,4.025,4.025,4.025,4.025,1
20130901|2013-05-09 05:30,9,4.022,4.022,4.022,4.022,1
20130901|2013-05-09 06:00,9,4.031,4.031,4.022,4.022,44
20130901|2013-05-09 06:30,9,4.022,4.023,4.014,4.015,53
20130901|2013-05-09 07:00,9,4.025,4.025,4.025,4.025,2
20130901|2013-05-09 07:30,9,4.033,4.051,4.032,4.048,10
20130901|2013-05-09 08:00,9,4.04,4.042,4.031,4.036,38
20130901|2013-05-09 08:30,9,4.041,4.05,4.039,4.041,96
20130901|2013-05-09 09:00,9,4.042,4.042,3.983,3.987,598
20130901|2013-05-09 09:30,9,3.979,4.04,3.965,4.036,230
20130901|2013-05-09 10:00,9,4.037,4.071,4.035,4.06,323
20130901|2013-05-09 10:30,9,4.06,4.092,4.058,4.087,357
20130901|2013-05-09 11:00,9,4.082,4.082,4.064,4.064,28
20130901|2013-05-09 11:30,9,4.064,4.067,4.06,4.066,25
20130901|2013-05-09 12:00,9,4.059,4.063,4.05,4.05,331
20130901|2013-05-09 12:30,9,4.054,4.059,4.054,4.059,37
20130901|2013-05-09 13:00,9,4.078,4.078,4.057,4.057,675
20130901|2013-05-09 13:30,9,4.059,4.059,4.055,4.055,86
20130901|2013-05-09 14:00,9,4.055,4.055,4.055,4.055,2
20130901|2013-05-09 14:30,9,4.057,4.058,4.055,4.055,11
20130901|2013-05-09 15:00,9,4.057,4.057,4.053,4.053,16
20130901|2013-05-09 15:30,9,4.054,4.054,4.052,4.052,14
20130901|2013-05-09 16:00,9,4.043,4.043,4.042,4.042,7
20130901|2013-05-09 17:30,10,4.032,4.032,4.032,4.032,5
20130901|2013-05-09 18:00,10,4.035,4.035,4.035,4.035,8
20130901|2013-05-09 19:00,10,4.035,4.037,4.035,4.037,7
20130901|2013-05-09 19:30,10,4.033,4.037,4.032,4.032,10
20130901|2013-05-09 21:00,10,4.029,4.031,4.029,4.031,5
20130901|2013-05-09 21:30,10,4.031,4.031,4.031,4.031,14
20130901|2013-05-09 22:00,10,4.031,4.036,4.031,4.034,23
20130901|2013-05-09 22:30,10,4.034,4.034,4.034,4.034,6
20130901|2013-05-09 23:00,10,4.035,4.035,4.035,4.035,6
20130901|2013-05-10 02:30,10,4.024,4.024,4.018,4.018,6
20130901|2013-05-10 06:30,10,4.05,4.054,4.05,4.054,2
20130901|2013-05-10 07:00,10,4.058,4.058,4.058,4.058,1
20130901|2013-05-10 07:30,10,4.058,4.086,4.052,4.073,80
20130901|2013-05-10 08:00,10,4.071,4.076,4.042,4.05,256
20130901|2013-05-10 08:30,10,4.05,4.072,4.049,4.065,414
20130901|2013-05-10 09:00,10,4.06,4.07,4.054,4.057,40
20130901|2013-05-10 09:30,10,4.055,4.055,4.042,4.052,27
20130901|2013-05-10 10:00,10,4.043,4.043,4.032,4.037,8
20130901|2013-05-10 10:30,10,4.034,4.035,4.027,4.029,39
20130901|2013-05-10 11:00,10,4.025,4.027,4.002,4.005,166
20130901|2013-05-10 11:30,10,4.003,4.008,3.987,3.995,81
20130901|2013-05-10 12:00,10,3.995,4.01,3.989,3.989,80
20130901|2013-05-10 12:30,10,3.986,3.995,3.983,3.984,72
20130901|2013-05-10 13:00,10,3.988,3.995,3.977,3.978,223
20130901|2013-05-10 13:30,10,3.98,3.983,3.979,3.983,42
20130901|2013-05-10 14:30,10,3.981,3.981,3.981,3.981,1
20130901|2013-05-10 15:00,10,3.983,3.983,3.983,3.983,1
20130901|2013-05-10 15:30,10,3.98,3.98,3.974,3.974,2
20130901|2013-05-12 17:00,13,3.971,3.972,3.967,3.969,70
20130901|2013-05-12 17:30,13,3.97,3.97,3.97,3.97,19
20130901|2013-05-12 18:00,13,3.97,3.97,3.97,3.97,63
20130901|2013-05-12 18:30,13,3.97,3.97,3.968,3.968,11
20130901|2013-05-12 19:00,13,3.969,3.969,3.966,3.967,6
20130901|2013-05-12 20:00,13,3.966,3.966,3.965,3.965,5
20130901|2013-05-12 20:30,13,3.962,3.962,3.96,3.96,90
20130901|2013-05-12 21:00,13,3.962,3.962,3.959,3.959,19
20130901|2013-05-13 02:30,13,3.957,3.957,3.957,3.957,1
20130901|2013-05-13 04:30,13,3.964,3.964,3.962,3.962,4
20130901|2013-05-13 05:00,13,3.97,3.97,3.97,3.97,1
20130901|2013-05-13 05:30,13,3.975,3.975,3.975,3.975,1
20130901|2013-05-13 06:00,13,3.98,3.98,3.98,3.98,1
20130901|2013-05-13 06:30,13,3.982,3.992,3.98,3.99,30
20130901|2013-05-13 07:00,13,3.986,3.999,3.986,3.997,70
20130901|2013-05-13 07:30,13,3.993,4.014,3.99,4.008,78
20130901|2013-05-13 08:00,13,4.005,4.019,3.996,4.016,469
20130901|2013-05-13 08:30,13,4.016,4.037,4.008,4.037,305
20130901|2013-05-13 09:00,13,4.036,4.043,4.03,4.03,40
20130901|2013-05-13 09:30,13,4.031,4.035,4.026,4.033,36
20130901|2013-05-13 10:00,13,4.037,4.038,4.014,4.021,27
20130901|2013-05-13 10:30,13,4.009,4.03,4.009,4.021,26
20130901|2013-05-13 11:00,13,4.024,4.029,4.007,4.007,24
20130901|2013-05-13 11:30,13,4.004,4.013,4.003,4.011,55
20130901|2013-05-13 12:00,13,4.012,4.012,3.981,3.984,44
20130901|2013-05-13 12:30,13,3.986,3.994,3.979,3.984,38
20130901|2013-05-13 13:00,13,3.985,3.995,3.983,3.992,164
20130901|2013-05-13 13:30,13,3.993,4.005,3.988,4.005,18
20130901|2013-05-13 14:00,13,3.996,3.997,3.995,3.995,6
20130901|2013-05-13 15:00,13,3.999,3.999,3.996,3.998,18
20130901|2013-05-13 22:30,14,3.991,3.991,3.991,3.991,1
20130901|2013-05-14 06:00,14,4.008,4.008,4.008,4.008,4
20130901|2013-05-14 06:30,14,4.002,4.024,4.002,4.024,39
20130901|2013-05-14 07:00,14,4.024,4.044,4.02,4.04,200
20130901|2013-05-14 07:30,14,4.035,4.039,4.032,4.038,53
20130901|2013-05-14 08:00,14,4.037,4.057,4.037,4.055,442
20130901|2013-05-14 08:30,14,4.064,4.07,4.052,4.057,110
20130901|2013-05-14 09:00,14,4.051,4.056,4.047,4.052,50
20130901|2013-05-14 09:30,14,4.049,4.068,4.044,4.045,159
20130901|2013-05-14 10:00,14,4.047,4.051,4.042,4.046,227
20130901|2013-05-14 10:30,14,4.046,4.051,4.042,4.047,94
20130901|2013-05-14 11:00,14,4.049,4.049,4.039,4.046,179
20130901|2013-05-14 11:30,14,4.051,4.056,4.049,4.05,30
20130901|2013-05-14 12:00,14,4.053,4.058,4.049,4.058,28
20130901|2013-05-14 12:30,14,4.059,4.066,4.053,4.063,13
20130901|2013-05-14 13:00,14,4.063,4.088,4.06,4.081,114
20130901|2013-05-14 13:30,14,4.079,4.079,4.075,4.075,8
20130901|2013-05-14 14:00,14,4.079,4.079,4.076,4.076,8
20130901|2013-05-14 14:30,14,4.079,4.079,4.079,4.079,2
20130901|2013-05-14 15:00,14,4.082,4.083,4.082,4.082,10
20130901|2013-05-14 15:30,14,4.08,4.088,4.079,4.088,73
20130901|2013-05-14 17:00,15,4.08,4.08,4.08,4.08,9
20130901|2013-05-15 02:30,15,4.084,4.084,4.084,4.084,1
20130901|2013-05-15 04:00,15,4.089,4.089,4.089,4.089,1
20130901|2013-05-15 05:30,15,4.101,4.101,4.101,4.101,1
20130901|2013-05-15 06:00,15,4.102,4.102,4.102,4.102,1
20130901|2013-05-15 06:30,15,4.1,4.102,4.095,4.095,5
20130901|2013-05-15 07:00,15,4.115,4.115,4.105,4.106,45
20130901|2013-05-15 07:30,15,4.106,4.13,4.1,4.127,111
20130901|2013-05-15 08:00,15,4.123,4.132,4.115,4.125,186
20130901|2013-05-15 08:30,15,4.126,4.127,4.108,4.115,78
20130901|2013-05-15 09:00,15,4.112,4.125,4.109,4.113,90
20130901|2013-05-15 09:30,15,4.112,4.12,4.105,4.115,462
20130901|2013-05-15 10:00,15,4.114,4.121,4.104,4.12,134
20130901|2013-05-15 10:30,15,4.123,4.13,4.12,4.125,83
20130901|2013-05-15 11:00,15,4.127,4.134,4.126,4.13,55
20130901|2013-05-15 11:30,15,4.133,4.135,4.127,4.13,20
20130901|2013-05-15 12:00,15,4.136,4.136,4.114,4.123,366
20130901|2013-05-15 12:30,15,4.128,4.128,4.121,4.125,14
20130901|2013-05-15 13:00,15,4.127,4.134,4.125,4.13,53
20130901|2013-05-15 13:30,15,4.13,4.13,4.127,4.127,341
20130901|2013-05-15 14:00,15,4.127,4.133,4.127,4.133,3
20130901|2013-05-15 14:30,15,4.132,4.142,4.132,4.142,11
20130901|2013-05-15 15:00,15,4.138,4.138,4.131,4.131,16
20130901|2013-05-15 16:00,15,4.135,4.135,4.135,4.135,1
20130901|2013-05-15 17:00,16,4.149,4.149,4.144,4.144,19
20130901|2013-05-15 19:00,16,4.141,4.141,4.141,4.141,1
20130901|2013-05-16 00:30,16,4.15,4.151,4.15,4.151,44
20130901|2013-05-16 02:30,16,4.152,4.152,4.152,4.152,1
20130901|2013-05-16 03:00,16,4.14,4.14,4.14,4.14,2
20130901|2013-05-16 05:30,16,4.145,4.145,4.145,4.145,1
20130901|2013-05-16 06:00,16,4.127,4.128,4.127,4.128,4
20130901|2013-05-16 07:00,16,4.122,4.128,4.115,4.128,32
20130901|2013-05-16 08:00,16,4.12,4.12,4.094,4.097,174
20130901|2013-05-16 08:30,16,4.096,4.105,4.096,4.1,109
20130901|2013-05-16 09:00,16,4.098,4.098,4.075,4.078,70
20130901|2013-05-16 09:30,16,4.017,4.052,4.003,4.009,464
20130901|2013-05-16 10:00,16,4.001,4.013,3.989,4.012,320
20130901|2013-05-16 10:30,16,4.015,4.015,3.996,4.008,93
20130901|2013-05-16 11:00,16,4.007,4.015,4.004,4.004,26
20130901|2013-05-16 11:30,16,4.005,4.005,3.984,3.988,92
20130901|2013-05-16 12:00,16,3.99,4.005,3.987,4.005,46
20130901|2013-05-16 12:30,16,4.002,4.009,3.994,3.994,35
20130901|2013-05-16 13:00,16,3.997,4.007,3.99,4.006,46
20130901|2013-05-16 13:30,16,4.004,4.004,4.001,4.001,3
20130901|2013-05-16 14:00,16,4.009,4.009,4.009,4.009,1
20130901|2013-05-16 15:00,16,4.01,4.01,4.009,4.009,2
20130901|2013-05-16 15:30,16,4.005,4.005,4.005,4.005,1
20130901|2013-05-16 17:30,17,4.016,4.016,4.016,4.016,3
20130901|2013-05-17 04:00,17,4.004,4.004,4.004,4.004,1
20130901|2013-05-17 06:00,17,4.014,4.014,4.011,4.011,2
20130901|2013-05-17 06:30,17,4.021,4.022,4.019,4.022,12
20130901|2013-05-17 07:00,17,4.019,4.037,4.018,4.037,120
20130901|2013-05-17 07:30,17,4.034,4.038,4.031,4.034,39
20130901|2013-05-17 08:00,17,4.034,4.034,4.002,4.004,91
20130901|2013-05-17 08:30,17,4.004,4.03,4.004,4.019,81
20130901|2013-05-17 09:00,17,4.016,4.037,4.016,4.031,46
20130901|2013-05-17 09:30,17,4.026,4.035,4.015,4.021,87
20130901|2013-05-17 10:00,17,4.021,4.028,4.015,4.022,86
20130901|2013-05-17 10:30,17,4.028,4.03,4.023,4.024,55
20130901|2013-05-17 11:00,17,4.024,4.031,4.022,4.022,86
20130901|2013-05-17 11:30,17,4.023,4.031,4.02,4.031,29
20130901|2013-05-17 12:00,17,4.038,4.057,4.038,4.057,11
20130901|2013-05-17 12:30,17,4.057,4.155,4.053,4.131,161
20130901|2013-05-17 13:00,17,4.129,4.13,4.106,4.128,270
20130901|2013-05-17 13:30,17,4.126,4.126,4.123,4.125,207
20130901|2013-05-17 14:00,17,4.123,4.126,4.123,4.126,58
20130901|2013-05-17 14:30,17,4.124,4.124,4.124,4.124,41
20130901|2013-05-17 15:00,17,4.126,4.126,4.126,4.126,1
20130901|2013-05-19 17:00,20,4.2,4.204,4.189,4.189,41
20130901|2013-05-19 17:30,20,4.192,4.198,4.192,4.198,3
20130901|2013-05-19 18:00,20,4.196,4.196,4.196,4.196,1
20130901|2013-05-20 02:00,20,4.201,4.201,4.201,4.201,2
20130901|2013-05-20 03:30,20,4.201,4.201,4.201,4.201,1
20130901|2013-05-20 04:00,20,4.204,4.207,4.204,4.207,2
20130901|2013-05-20 05:30,20,4.211,4.216,4.202,4.202,3
20130901|2013-05-20 06:30,20,4.17,4.202,4.17,4.202,4
20130901|2013-05-20 07:00,20,4.207,4.207,4.183,4.185,13
20130901|2013-05-20 07:30,20,4.196,4.209,4.187,4.198,49
20130901|2013-05-20 08:00,20,4.193,4.219,4.19,4.21,228
20130901|2013-05-20 08:30,20,4.21,4.21,4.195,4.199,35
20130901|2013-05-20 09:00,20,4.205,4.207,4.188,4.199,88
20130901|2013-05-20 09:30,20,4.201,4.211,4.195,4.205,81
20130901|2013-05-20 10:00,20,4.205,4.209,4.194,4.208,115
20130901|2013-05-20 10:30,20,4.21,4.213,4.199,4.2,141
20130901|2013-05-20 11:00,20,4.198,4.207,4.195,4.203,84
20130901|2013-05-20 11:30,20,4.207,4.211,4.201,4.204,232
20130901|2013-05-20 12:00,20,4.205,4.209,4.197,4.208,84
20130901|2013-05-20 12:30,20,4.207,4.207,4.175,4.184,123
20130901|2013-05-20 13:00,20,4.182,4.188,4.147,4.166,147
20130901|2013-05-20 13:30,20,4.163,4.169,4.16,4.168,9
20130901|2013-05-21 00:30,21,4.162,4.162,4.153,4.153,15
20130901|2013-05-21 03:30,21,4.158,4.158,4.158,4.158,1
20130901|2013-05-21 04:00,21,4.159,4.159,4.159,4.159,1
20130901|2013-05-21 04:30,21,4.168,4.168,4.168,4.168,2
20130901|2013-05-21 05:00,21,4.171,4.197,4.171,4.197,6
20130901|2013-05-21 06:30,21,4.191,4.206,4.191,4.206,12
20130901|2013-05-21 07:00,21,4.208,4.24,4.208,4.233,38
20130901|2013-05-21 07:30,21,4.228,4.232,4.218,4.219,72
20130901|2013-05-21 08:00,21,4.224,4.236,4.219,4.229,111
20130901|2013-05-21 08:30,21,4.228,4.24,4.226,4.235,749
20130901|2013-05-21 09:00,21,4.24,4.251,4.233,4.238,449
20130901|2013-05-21 09:30,21,4.243,4.245,4.236,4.239,374
20130901|2013-05-21 10:00,21,4.24,4.24,4.229,4.237,103
20130901|2013-05-21 10:30,21,4.237,4.24,4.22,4.22,189
20130901|2013-05-21 11:00,21,4.226,4.235,4.222,4.235,84
20130901|2013-05-21 11:30,21,4.234,4.256,4.233,4.256,505
20130901|2013-05-21 12:00,21,4.257,4.259,4.247,4.253,186
20130901|2013-05-21 12:30,21,4.257,4.267,4.251,4.262,166
20130901|2013-05-21 13:00,21,4.264,4.271,4.249,4.257,355
20130901|2013-05-21 13:30,21,4.257,4.257,4.253,4.254,84
20130901|2013-05-21 14:30,21,4.252,4.254,4.252,4.254,11
20130901|2013-05-21 15:00,21,4.256,4.256,4.25,4.25,5
20130901|2013-05-21 15:30,21,4.251,4.252,4.251,4.252,17
20130901|2013-05-21 17:00,22,4.256,4.263,4.256,4.263,7
20130901|2013-05-22 01:00,22,4.288,4.29,4.288,4.29,2
20130901|2013-05-22 01:30,22,4.286,4.286,4.284,4.284,8
20130901|2013-05-22 03:00,22,4.281,4.281,4.281,4.281,1
20130901|2013-05-22 05:30,22,4.264,4.264,4.264,4.264,1
20130901|2013-05-22 06:00,22,4.264,4.265,4.247,4.247,32
20130901|2013-05-22 06:30,22,4.243,4.243,4.237,4.237,3
20130901|2013-05-22 07:00,22,4.243,4.246,4.231,4.246,14
20130901|2013-05-22 07:30,22,4.253,4.257,4.244,4.244,25
20130901|2013-05-22 08:00,22,4.243,4.243,4.227,4.239,111
20130901|2013-05-22 08:30,22,4.239,4.242,4.225,4.235,57
20130901|2013-05-22 09:00,22,4.241,4.243,4.238,4.243,33
20130901|2013-05-22 09:30,22,4.216,4.227,4.214,4.227,64
20130901|2013-05-22 10:00,22,4.228,4.246,4.228,4.246,60
20130901|2013-05-22 10:30,22,4.246,4.254,4.237,4.244,100
20130901|2013-05-22 11:00,22,4.243,4.243,4.225,4.233,47
20130901|2013-05-22 11:30,22,4.237,4.244,4.234,4.243,96
20130901|2013-05-22 12:00,22,4.246,4.252,4.241,4.252,77
20130901|2013-05-22 12:30,22,4.248,4.252,4.241,4.251,152
20130901|2013-05-22 13:00,22,4.249,4.25,4.239,4.248,116
20130901|2013-05-22 13:30,22,4.245,4.247,4.244,4.247,20
20130901|2013-05-22 14:00,22,4.249,4.251,4.242,4.242,14
20130901|2013-05-22 14:30,22,4.246,4.246,4.241,4.242,3
20130901|2013-05-22 15:00,22,4.243,4.244,4.243,4.244,7
20130901|2013-05-22 15:30,22,4.245,4.245,4.242,4.242,26
20130901|2013-05-22 16:00,22,4.246,4.246,4.246,4.246,1
20130901|2013-05-22 17:00,23,4.253,4.254,4.253,4.254,4
20130901|2013-05-22 17:30,23,4.254,4.254,4.254,4.254,1
20130901|2013-05-22 18:00,23,4.254,4.254,4.254,4.254,5
20130901|2013-05-22 18:30,23,4.26,4.26,4.255,4.26,5
20130901|2013-05-22 19:00,23,4.259,4.26,4.259,4.26,24
20130901|2013-05-22 21:30,23,4.267,4.267,4.267,4.267,5
20130901|2013-05-23 00:00,23,4.273,4.273,4.273,4.273,1
20130901|2013-05-23 02:00,23,4.283,4.283,4.283,4.283,1
20130901|2013-05-23 02:30,23,4.287,4.287,4.287,4.287,8
20130901|2013-05-23 04:00,23,4.27,4.27,4.251,4.251,5
20130901|2013-05-23 05:00,23,4.232,4.238,4.232,4.238,7
20130901|2013-05-23 05:30,23,4.234,4.238,4.233,4.233,25
20130901|2013-05-23 06:00,23,4.238,4.238,4.238,4.238,4
20130901|2013-05-23 06:30,23,4.235,4.244,4.235,4.244,3
20130901|2013-05-23 07:00,23,4.245,4.246,4.243,4.245,12
20130901|2013-05-23 07:30,23,4.237,4.248,4.237,4.248,51
20130901|2013-05-23 08:00,23,4.248,4.248,4.225,4.226,127
20130901|2013-05-23 08:30,23,4.226,4.229,4.217,4.224,485
20130901|2013-05-23 09:00,23,4.223,4.261,4.223,4.247,247
20130901|2013-05-23 09:30,23,4.291,4.291,4.248,4.255,461
20130901|2013-05-23 10:00,23,4.256,4.263,4.243,4.26,275
20130901|2013-05-23 10:30,23,4.266,4.271,4.257,4.26,59
20130901|2013-05-23 11:00,23,4.257,4.275,4.257,4.27,73
20130901|2013-05-23 11:30,23,4.271,4.289,4.268,4.289,116
20130901|2013-05-23 12:00,23,4.287,4.299,4.283,4.291,124
20130901|2013-05-23 12:30,23,4.29,4.303,4.289,4.301,173
20130901|2013-05-23 13:00,23,4.302,4.319,4.3,4.311,276
20130901|2013-05-23 13:30,23,4.308,4.312,4.306,4.312,14
20130901|2013-05-23 14:00,23,4.311,4.315,4.307,4.314,11
20130901|2013-05-23 14:30,23,4.308,4.31,4.307,4.307,10
20130901|2013-05-23 15:00,23,4.305,4.305,4.305,4.305,2
20130901|2013-05-23 15:30,23,4.308,4.313,4.307,4.313,25
20130901|2013-05-23 16:00,23,4.314,4.315,4.313,4.315,9
20130901|2013-05-23 17:00,24,4.316,4.317,4.316,4.317,3
20130901|2013-05-23 17:30,24,4.323,4.324,4.323,4.324,12
20130901|2013-05-23 18:00,24,4.323,4.323,4.323,4.323,1
20130901|2013-05-23 18:30,24,4.33,4.33,4.33,4.33,5
20130901|2013-05-23 19:00,24,4.33,4.33,4.33,4.33,12
20130901|2013-05-23 19:30,24,4.33,4.336,4.33,4.334,31
20130901|2013-05-23 20:00,24,4.335,4.335,4.335,4.335,2
20130901|2013-05-23 20:30,24,4.334,4.334,4.334,4.334,1
20130901|2013-05-23 21:00,24,4.332,4.332,4.332,4.332,2
20130901|2013-05-23 21:30,24,4.332,4.333,4.332,4.333,3
20130901|2013-05-23 22:00,24,4.337,4.337,4.337,4.337,1
20130901|2013-05-23 23:30,24,4.331,4.331,4.331,4.331,1
20130901|2013-05-24 00:00,24,4.335,4.335,4.335,4.335,2
20130901|2013-05-24 00:30,24,4.338,4.338,4.338,4.338,2
20130901|2013-05-24 01:30,24,4.34,4.34,4.34,4.34,1
20130901|2013-05-24 02:00,24,4.34,4.345,4.34,4.34,28
20130901|2013-05-24 03:30,24,4.349,4.349,4.349,4.349,1
20130901|2013-05-24 04:30,24,4.34,4.342,4.34,4.342,3
20130901|2013-05-24 05:00,24,4.329,4.334,4.329,4.331,6
20130901|2013-05-24 05:30,24,4.326,4.326,4.317,4.317,2
20130901|2013-05-24 06:00,24,4.308,4.308,4.3,4.3,10
20130901|2013-05-24 06:30,24,4.302,4.302,4.294,4.296,18
20130901|2013-05-24 07:00,24,4.292,4.299,4.281,4.29,82
20130901|2013-05-24 07:30,24,4.284,4.284,4.269,4.279,108
20130901|2013-05-24 08:00,24,4.275,4.29,4.27,4.29,376
20130901|2013-05-24 08:30,24,4.29,4.29,4.278,4.279,358
20130901|2013-05-24 09:00,24,4.276,4.279,4.272,4.272,213
20130901|2013-05-24 09:30,24,4.275,4.287,4.274,4.285,223
20130901|2013-05-24 10:00,24,4.286,4.289,4.283,4.283,54
20130901|2013-05-24 10:30,24,4.28,4.288,4.279,4.288,46
20130901|2013-05-24 11:00,24,4.286,4.287,4.28,4.285,25
20130901|2013-05-24 11:30,24,4.284,4.297,4.283,4.292,91
20130901|2013-05-24 12:00,24,4.293,4.296,4.287,4.287,161
20130901|2013-05-24 12:30,24,4.289,4.292,4.28,4.283,108
20130901|2013-05-24 13:00,24,4.285,4.295,4.278,4.294,172
20130901|2013-05-24 13:30,24,4.295,4.295,4.286,4.295,170
20130901|2013-05-24 14:00,24,4.29,4.293,4.29,4.293,4
20130901|2013-05-24 14:30,24,4.287,4.287,4.287,4.287,3
20130901|2013-05-26 17:00,28,4.271,4.271,4.261,4.266,38
20130901|2013-05-26 17:30,28,4.267,4.267,4.267,4.267,1
20130901|2013-05-26 23:30,28,4.267,4.268,4.267,4.268,2
20130901|2013-05-27 00:00,28,4.271,4.271,4.271,4.271,14
20130901|2013-05-27 00:30,28,4.272,4.272,4.272,4.272,29
20130901|2013-05-27 01:30,28,4.299,4.299,4.298,4.298,31
20130901|2013-05-27 02:30,28,4.293,4.293,4.293,4.293,1
20130901|2013-05-27 03:30,28,4.289,4.289,4.289,4.289,1
20130901|2013-05-27 05:00,28,4.291,4.291,4.291,4.291,1
20130901|2013-05-27 05:30,28,4.295,4.295,4.295,4.295,1
20130901|2013-05-27 06:30,28,4.299,4.301,4.299,4.301,5
20130901|2013-05-27 07:00,28,4.299,4.306,4.297,4.306,19
20130901|2013-05-27 07:30,28,4.306,4.329,4.306,4.329,12
20130901|2013-05-27 08:00,28,4.338,4.355,4.335,4.35,113
20130901|2013-05-27 08:30,28,4.35,4.366,4.349,4.358,231
20130901|2013-05-27 09:00,28,4.358,4.358,4.356,4.357,131
20130901|2013-05-27 09:30,28,4.358,4.361,4.357,4.357,148
20130901|2013-05-27 10:00,28,4.357,4.357,4.355,4.356,9
20130901|2013-05-27 10:30,28,4.355,4.355,4.355,4.355,6
20130901|2013-05-27 11:00,28,4.355,4.355,4.354,4.354,43
20130901|2013-05-27 11:30,28,4.354,4.356,4.354,4.355,21
20130901|2013-05-27 12:00,28,4.344,4.344,4.342,4.344,6
20130901|2013-05-27 17:00,28,4.344,4.344,4.344,4.344,1
20130901|2013-05-27 17:30,28,4.324,4.324,4.32,4.32,2
20130901|2013-05-27 18:00,28,4.32,4.32,4.32,4.32,1
20130901|2013-05-27 19:00,28,4.32,4.32,4.32,4.32,3
20130901|2013-05-27 20:00,28,4.302,4.302,4.302,4.302,1
20130901|2013-05-27 21:00,28,4.315,4.315,4.315,4.315,1
20130901|2013-05-27 23:30,28,4.327,4.327,4.327,4.327,1
20130901|2013-05-28 01:30,28,4.319,4.319,4.319,4.319,1
20130901|2013-05-28 03:00,28,4.31,4.31,4.308,4.308,2
20130901|2013-05-28 04:30,28,4.312,4.312,4.3,4.3,3
20130901|2013-05-28 05:00,28,4.306,4.306,4.306,4.306,1
20130901|2013-05-28 05:30,28,4.301,4.301,4.283,4.283,2
20130901|2013-05-28 06:00,28,4.282,4.282,4.27,4.27,10
20130901|2013-05-28 06:30,28,4.271,4.287,4.271,4.287,29
20130901|2013-05-28 07:00,28,4.286,4.286,4.249,4.272,85
20130901|2013-05-28 07:30,28,4.267,4.267,4.222,4.222,121
20130901|2013-05-28 08:00,28,4.222,4.222,4.182,4.214,549
20130901|2013-05-28 08:30,28,4.216,4.216,4.205,4.211,250
20130901|2013-05-28 09:00,28,4.211,4.238,4.21,4.221,285
20130901|2013-05-28 09:30,28,4.226,4.232,4.213,4.231,128
20130901|2013-05-28 10:00,28,4.231,4.237,4.225,4.235,120
20130901|2013-05-28 10:30,28,4.23,4.239,4.228,4.228,216
20130901|2013-05-28 11:00,28,4.229,4.26,4.225,4.257,281
20130901|2013-05-28 11:30,28,4.26,4.263,4.256,4.26,252
20130901|2013-05-28 12:00,28,4.261,4.264,4.255,4.257,118
20130901|2013-05-28 12:30,28,4.258,4.259,4.216,4.232,166
20130901|2013-05-28 13:00,28,4.233,4.241,4.228,4.233,164
20130901|2013-05-28 13:30,28,4.233,4.235,4.229,4.231,67
20130901|2013-05-28 14:00,28,4.231,4.231,4.221,4.221,47
20130901|2013-05-28 14:30,28,4.221,4.227,4.221,4.226,46
20130901|2013-05-28 15:00,28,4.226,4.226,4.222,4.225,31
20130901|2013-05-28 15:30,28,4.226,4.228,4.224,4.227,26
20130901|2013-05-28 16:00,28,4.228,4.228,4.227,4.228,6
20130901|2013-05-28 17:00,29,4.231,4.233,4.231,4.233,4
20130901|2013-05-28 17:30,29,4.224,4.228,4.224,4.228,3
20130901|2013-05-28 18:30,29,4.223,4.225,4.219,4.225,33
20130901|2013-05-28 19:00,29,4.228,4.228,4.228,4.228,5
20130901|2013-05-28 20:00,29,4.228,4.228,4.228,4.228,1
20130901|2013-05-28 20:30,29,4.225,4.228,4.225,4.228,6
20130901|2013-05-28 21:00,29,4.228,4.228,4.228,4.228,8
20130901|2013-05-28 21:30,29,4.222,4.224,4.222,4.224,13
20130901|2013-05-28 23:30,29,4.232,4.235,4.228,4.228,25
20130901|2013-05-29 00:30,29,4.221,4.221,4.221,4.221,1
20130901|2013-05-29 01:00,29,4.218,4.218,4.218,4.218,1
20130901|2013-05-29 01:30,29,4.214,4.214,4.214,4.214,1
20130901|2013-05-29 02:00,29,4.218,4.221,4.217,4.221,5
20130901|2013-05-29 02:30,29,4.22,4.222,4.22,4.222,3
20130901|2013-05-29 03:00,29,4.223,4.225,4.223,4.225,3
20130901|2013-05-29 03:30,29,4.228,4.23,4.228,4.23,2
20130901|2013-05-29 04:30,29,4.218,4.22,4.216,4.22,50
20130901|2013-05-29 05:00,29,4.219,4.219,4.212,4.212,20
20130901|2013-05-29 05:30,29,4.21,4.213,4.21,4.213,12
20130901|2013-05-29 06:00,29,4.218,4.224,4.218,4.224,35
20130901|2013-05-29 06:30,29,4.226,4.238,4.226,4.237,14
20130901|2013-05-29 07:00,29,4.242,4.242,4.218,4.221,22
20130901|2013-05-29 07:30,29,4.216,4.236,4.216,4.23,71
20130901|2013-05-29 08:00,29,4.232,4.235,4.172,4.184,598
20130901|2013-05-29 08:30,29,4.184,4.191,4.18,4.187,292
20130901|2013-05-29 09:00,29,4.182,4.191,4.157,4.163,216
20130901|2013-05-29 09:30,29,4.163,4.176,4.161,4.175,179
20130901|2013-05-29 10:00,29,4.176,4.182,4.171,4.174,132
20130901|2013-05-29 10:30,29,4.173,4.176,4.168,4.169,58
20130901|2013-05-29 11:00,29,4.167,4.169,4.136,4.137,188
20130901|2013-05-29 11:30,29,4.145,4.162,4.133,4.157,189
20130901|2013-05-29 12:00,29,4.158,4.163,4.148,4.157,101
20130901|2013-05-29 12:30,29,4.156,4.171,4.155,4.168,239
20130901|2013-05-29 13:00,29,4.166,4.204,4.166,4.19,849
20130901|2013-05-29 13:30,29,4.19,4.195,4.187,4.189,216
20130901|2013-05-29 14:00,29,4.188,4.19,4.188,4.188,16
20130901|2013-05-29 14:30,29,4.186,4.189,4.184,4.184,16
20130901|2013-05-29 15:00,29,4.182,4.183,4.178,4.178,54
20130901|2013-05-29 15:30,29,4.182,4.184,4.182,4.183,4
20130901|2013-05-29 16:00,29,4.183,4.192,4.183,4.191,21
20130901|2013-05-29 22:00,30,4.183,4.183,4.183,4.183,1
20130901|2013-05-30 01:00,30,4.18,4.18,4.18,4.18,1
20130901|2013-05-30 02:00,30,4.18,4.18,4.172,4.172,5
20130901|2013-05-30 02:30,30,4.165,4.173,4.165,4.173,11
20130901|2013-05-30 04:00,30,4.175,4.175,4.175,4.175,1
20130901|2013-05-30 05:00,30,4.178,4.191,4.178,4.191,13
20130901|2013-05-30 05:30,30,4.185,4.185,4.185,4.185,1
20130901|2013-05-30 06:30,30,4.181,4.192,4.174,4.191,44
20130901|2013-05-30 07:00,30,4.184,4.184,4.162,4.171,39
20130901|2013-05-30 07:30,30,4.17,4.174,4.151,4.154,61
20130901|2013-05-30 08:00,30,4.154,4.161,4.14,4.15,139
20130901|2013-05-30 08:30,30,4.143,4.152,4.134,4.145,128
20130901|2013-05-30 09:00,30,4.147,4.172,4.138,4.172,91
20130901|2013-05-30 09:30,30,4.11,4.159,4.089,4.107,381
20130901|2013-05-30 10:00,30,4.104,4.104,4.067,4.075,209
20130901|2013-05-30 10:30,30,4.072,4.08,4.071,4.075,171
20130901|2013-05-30 11:00,30,4.07,4.071,4.053,4.063,167
20130901|2013-05-30 11:30,30,4.063,4.074,4.06,4.067,693
20130901|2013-05-30 12:00,30,4.062,4.065,4.057,4.059,96
20130901|2013-05-30 12:30,30,4.06,4.06,4.031,4.033,141
20130901|2013-05-30 13:00,30,4.034,4.043,4.024,4.033,549
20130901|2013-05-30 13:30,30,4.035,4.039,4.034,4.036,187
20130901|2013-05-30 14:00,30,4.039,4.043,4.037,4.041,40
20130901|2013-05-30 14:30,30,4.04,4.046,4.04,4.046,19
20130901|2013-05-30 15:00,30,4.045,4.051,4.045,4.051,26
20130901|2013-05-30 15:30,30,4.047,4.047,4.043,4.043,17
20130901|2013-05-30 16:00,30,4.04,4.04,4.038,4.038,3
20130901|2013-05-30 17:00,31,4.039,4.039,4.036,4.037,22
20130901|2013-05-30 17:30,31,4.039,4.039,4.038,4.038,2
20130901|2013-05-30 18:00,31,4.037,4.037,4.036,4.036,2
20130901|2013-05-30 18:30,31,4.035,4.035,4.031,4.031,6
20130901|2013-05-30 19:00,31,4.03,4.031,4.03,4.031,17
20130901|2013-05-30 19:30,31,4.03,4.03,4.03,4.03,2
20130901|2013-05-30 20:00,31,4.029,4.032,4.028,4.028,22
20130901|2013-05-30 21:00,31,4.03,4.03,4.027,4.027,19
20130901|2013-05-30 21:30,31,4.028,4.03,4.027,4.029,34
20130901|2013-05-30 22:00,31,4.028,4.03,4.028,4.03,9
20130901|2013-05-30 22:30,31,4.027,4.027,4.024,4.024,18
20130901|2013-05-30 23:00,31,4.03,4.03,4.03,4.03,1
20130901|2013-05-31 01:00,31,4.03,4.03,4.03,4.03,1
20130901|2013-05-31 01:30,31,4.03,4.03,4.03,4.03,4
20130901|2013-05-31 02:00,31,4.029,4.03,4.029,4.03,4
20130901|2013-05-31 02:30,31,4.029,4.04,4.029,4.04,3
20130901|2013-05-31 03:30,31,4.047,4.047,4.047,4.047,1
20130901|2013-05-31 04:00,31,4.032,4.034,4.032,4.033,3
20130901|2013-05-31 04:30,31,4.04,4.04,4.04,4.04,8
20130901|2013-05-31 05:00,31,4.053,4.054,4.051,4.054,3
20130901|2013-05-31 05:30,31,4.054,4.054,4.051,4.051,10
20130901|2013-05-31 06:00,31,4.031,4.031,4.024,4.024,21
20130901|2013-05-31 06:30,31,4.03,4.054,4.03,4.054,24
20130901|2013-05-31 07:00,31,4.051,4.061,4.042,4.059,55
20130901|2013-05-31 07:30,31,4.057,4.075,4.057,4.071,186
20130901|2013-05-31 08:00,31,4.07,4.073,4.024,4.043,245
20130901|2013-05-31 08:30,31,4.044,4.046,4.03,4.03,222
20130901|2013-05-31 09:00,31,4.03,4.034,4.01,4.03,165
20130901|2013-05-31 09:30,31,4.033,4.036,4.016,4.022,165
20130901|2013-05-31 10:00,31,4.023,4.025,4.014,4.021,181
20130901|2013-05-31 10:30,31,4.018,4.041,4.017,4.041,130
20130901|2013-05-31 11:00,31,4.051,4.065,4.051,4.057,201
20130901|2013-05-31 11:30,31,4.054,4.059,4.042,4.058,414
20130901|2013-05-31 12:00,31,4.055,4.055,4.016,4.019,62
20130901|2013-05-31 12:30,31,4.022,4.027,4.015,4.016,94
20130901|2013-05-31 13:00,31,4.017,4.017,3.995,3.998,460
20130901|2013-05-31 13:30,31,3.998,4.006,3.996,4.001,120
20130901|2013-05-31 14:00,31,4.001,4.006,4.001,4.005,22
20130901|2013-05-31 14:30,31,4.006,4.006,4,4,14
20130901|2013-05-31 15:00,31,4.002,4.004,3.998,3.998,32
20130901|2013-05-31 15:30,31,3.997,3.998,3.997,3.997,30
20130901|2013-06-02 17:00,3,3.96,3.982,3.96,3.971,60
20130901|2013-06-02 17:30,3,3.969,3.969,3.968,3.968,3
20130901|2013-06-02 18:00,3,3.971,3.971,3.968,3.968,4
20130901|2013-06-02 22:00,3,3.97,3.97,3.97,3.97,1
20130901|2013-06-02 23:30,3,3.975,3.977,3.975,3.977,4
20130901|2013-06-03 00:30,3,3.974,3.974,3.974,3.974,1
20130901|2013-06-03 02:00,3,3.977,3.977,3.977,3.977,5
20130901|2013-06-03 02:30,3,3.976,3.983,3.976,3.983,11
20130901|2013-06-03 03:00,3,3.987,3.987,3.984,3.984,3
20130901|2013-06-03 03:30,3,3.989,3.992,3.989,3.992,10
20130901|2013-06-03 05:00,3,3.989,3.989,3.989,3.989,4
20130901|2013-06-03 05:30,3,3.991,4.004,3.991,4.004,9
20130901|2013-06-03 06:00,3,4,4,3.993,3.994,18
20130901|2013-06-03 06:30,3,3.998,4.003,3.993,4.001,23
20130901|2013-06-03 07:00,3,4,4.009,3.992,3.997,123
20130901|2013-06-03 07:30,3,4.001,4.036,4,4.028,358
20130901|2013-06-03 08:00,3,4.027,4.031,3.981,4,453
20130901|2013-06-03 08:30,3,4.001,4.021,3.994,4.001,278
20130901|2013-06-03 09:00,3,4.001,4.03,3.993,4.023,200
20130901|2013-06-03 09:30,3,4.022,4.034,4.014,4.032,391
20130901|2013-06-03 10:00,3,4.031,4.047,4.027,4.041,129
20130901|2013-06-03 10:30,3,4.037,4.042,4.035,4.038,19
20130901|2013-06-03 11:00,3,4.036,4.036,4.022,4.027,111
20130901|2013-06-03 11:30,3,4.033,4.033,4.008,4.011,70
20130901|2013-06-03 12:00,3,4.008,4.009,4.002,4.002,193
20130901|2013-06-03 12:30,3,4.001,4.011,3.998,3.998,83
20130901|2013-06-03 13:00,3,3.997,4.006,3.983,3.997,203
20130901|2013-06-03 13:30,3,3.997,4.005,3.995,4.005,84
20130901|2013-06-03 14:00,3,4.004,4.004,4.001,4.003,28
20130901|2013-06-03 14:30,3,4.005,4.012,4.005,4.007,87
20130901|2013-06-03 15:00,3,4.005,4.006,4.005,4.006,19
20130901|2013-06-03 17:00,4,3.989,3.989,3.988,3.988,4
20130901|2013-06-03 17:30,4,3.985,3.985,3.985,3.985,1
20130901|2013-06-03 20:00,4,3.981,3.981,3.981,3.981,1
20130901|2013-06-03 23:30,4,3.983,3.983,3.983,3.983,2
20130901|2013-06-04 01:30,4,3.985,3.986,3.985,3.986,2
20130901|2013-06-04 02:00,4,3.988,3.988,3.98,3.98,19
20130901|2013-06-04 02:30,4,3.984,3.984,3.979,3.979,2
20130901|2013-06-04 03:00,4,3.979,3.981,3.979,3.981,2
20130901|2013-06-04 03:30,4,3.975,3.976,3.975,3.976,3
20130901|2013-06-04 04:00,4,3.981,3.984,3.981,3.982,22
20130901|2013-06-04 04:30,4,3.983,3.987,3.981,3.984,18
20130901|2013-06-04 05:00,4,3.983,3.985,3.983,3.985,4
20130901|2013-06-04 05:30,4,3.988,4.008,3.986,4.007,134
20130901|2013-06-04 06:00,4,4.008,4.017,4.008,4.017,4
20130901|2013-06-04 06:30,4,4.017,4.029,4.017,4.029,30
20130901|2013-06-04 07:00,4,4.036,4.038,4.03,4.033,51
20130901|2013-06-04 07:30,4,4.031,4.032,4.015,4.019,21
20130901|2013-06-04 08:00,4,4.02,4.022,3.996,4.011,704
20130901|2013-06-04 08:30,4,4.011,4.029,4.005,4.026,114
20130901|2013-06-04 09:00,4,4.017,4.029,4.014,4.02,141
20130901|2013-06-04 09:30,4,4.019,4.029,4.019,4.026,141
20130901|2013-06-04 10:00,4,4.024,4.027,4.008,4.008,92
20130901|2013-06-04 10:30,4,4.01,4.034,4.008,4.032,198
20130901|2013-06-04 11:00,4,4.032,4.033,4.024,4.025,44
20130901|2013-06-04 11:30,4,4.022,4.026,4.016,4.026,123
20130901|2013-06-04 12:00,4,4.027,4.031,4.022,4.026,53
20130901|2013-06-04 12:30,4,4.028,4.031,4.021,4.023,22
20130901|2013-06-04 13:00,4,4.024,4.024,4.003,4.006,624
20130901|2013-06-04 13:30,4,4.007,4.009,4.003,4.008,81
20130901|2013-06-04 14:00,4,4.006,4.008,4.005,4.008,29
20130901|2013-06-04 14:30,4,4.006,4.006,4.003,4.004,5
20130901|2013-06-04 15:00,4,4.006,4.006,4.001,4.002,17
20130901|2013-06-04 15:30,4,4.004,4.005,4.002,4.005,25
20130901|2013-06-04 17:00,5,4.007,4.007,4.007,4.007,3
20130901|2013-06-04 17:30,5,4.005,4.005,4.005,4.005,1
20130901|2013-06-04 20:30,5,4.008,4.008,4.008,4.008,15
20130901|2013-06-04 23:00,5,4.005,4.005,4.005,4.005,1
20130901|2013-06-05 03:00,5,4.016,4.016,4.016,4.016,1
20130901|2013-06-05 04:00,5,4.018,4.018,4.018,4.018,2
20130901|2013-06-05 04:30,5,4.017,4.017,4.017,4.017,1
20130901|2013-06-05 05:00,5,4.015,4.015,4.006,4.006,16
20130901|2013-06-05 05:30,5,4.006,4.025,4.005,4.025,22
20130901|2013-06-05 06:00,5,4.024,4.033,4.024,4.031,15
20130901|2013-06-05 06:30,5,4.034,4.034,4.021,4.026,10
20130901|2013-06-05 07:00,5,4.028,4.028,4.021,4.021,19
20130901|2013-06-05 07:30,5,4.019,4.024,4.008,4.013,52
20130901|2013-06-05 08:00,5,4.013,4.013,3.985,3.992,235
20130901|2013-06-05 08:30,5,3.992,4.005,3.991,4.005,82
20130901|2013-06-05 09:00,5,4.003,4.004,3.991,3.994,110
20130901|2013-06-05 09:30,5,3.994,4.005,3.993,3.996,83
20130901|2013-06-05 10:00,5,3.998,4.002,3.995,3.996,28
20130901|2013-06-05 10:30,5,3.997,4.009,3.992,4.007,59
20130901|2013-06-05 11:00,5,4.009,4.022,4.008,4.015,114
20130901|2013-06-05 11:30,5,4.016,4.025,4.008,4.023,67
20130901|2013-06-05 12:00,5,4.02,4.025,4.013,4.014,33
20130901|2013-06-05 12:30,5,4.013,4.019,4.001,4.001,134
20130901|2013-06-05 13:00,5,4.004,4.012,4,4.012,52
20130901|2013-06-05 13:30,5,4.012,4.014,4.009,4.012,55
20130901|2013-06-05 14:00,5,4.012,4.012,4.009,4.009,5
20130901|2013-06-05 14:30,5,4.011,4.017,4.011,4.017,5
20130901|2013-06-05 15:00,5,4.013,4.013,4.009,4.009,4
20130901|2013-06-05 15:30,5,4.01,4.01,4.01,4.01,7
20130901|2013-06-05 20:30,6,4.006,4.006,4.006,4.006,1
20130901|2013-06-05 21:00,6,4.006,4.008,4.005,4.006,4
20130901|2013-06-05 22:30,6,4.008,4.008,4.008,4.008,2
20130901|2013-06-06 00:30,6,4,4,4,4,1
20130901|2013-06-06 03:00,6,3.997,4.002,3.997,4.001,4
20130901|2013-06-06 03:30,6,3.998,3.999,3.998,3.999,3
20130901|2013-06-06 04:00,6,4.007,4.007,4.007,4.007,1
20130901|2013-06-06 04:30,6,3.999,3.999,3.999,3.999,1
20130901|2013-06-06 05:30,6,4.006,4.006,4.006,4.006,2
20130901|2013-06-06 06:00,6,4.006,4.006,4.006,4.006,3
20130901|2013-06-06 06:30,6,4.007,4.007,3.994,3.994,16
20130901|2013-06-06 07:00,6,3.988,3.99,3.971,3.981,63
20130901|2013-06-06 07:30,6,3.978,3.982,3.973,3.974,58
20130901|2013-06-06 08:00,6,3.97,3.97,3.93,3.941,550
20130901|2013-06-06 08:30,6,3.942,3.945,3.935,3.94,168
20130901|2013-06-06 09:00,6,3.94,3.942,3.92,3.927,527
20130901|2013-06-06 09:30,6,3.921,3.921,3.855,3.884,1676
20130901|2013-06-06 10:00,6,3.884,3.889,3.87,3.87,233
20130901|2013-06-06 10:30,6,3.868,3.875,3.86,3.874,125
20130901|2013-06-06 11:00,6,3.875,3.883,3.869,3.869,99
20130901|2013-06-06 11:30,6,3.868,3.869,3.862,3.867,185
20130901|2013-06-06 12:00,6,3.87,3.87,3.856,3.86,324
20130901|2013-06-06 12:30,6,3.861,3.862,3.84,3.848,419
20130901|2013-06-06 13:00,6,3.848,3.857,3.839,3.839,250
20130901|2013-06-06 13:30,6,3.84,3.859,3.84,3.857,64
20130901|2013-06-06 14:00,6,3.86,3.867,3.86,3.865,34
20130901|2013-06-06 14:30,6,3.866,3.872,3.866,3.871,22
20130901|2013-06-06 15:00,6,3.869,3.869,3.865,3.867,7
20130901|2013-06-06 15:30,6,3.867,3.867,3.855,3.858,47
20130901|2013-06-06 16:00,6,3.857,3.857,3.851,3.851,49
20130901|2013-06-06 17:00,7,3.853,3.853,3.842,3.842,20
20130901|2013-06-06 17:30,7,3.842,3.842,3.839,3.839,7
20130901|2013-06-06 18:00,7,3.839,3.839,3.839,3.839,5
20130901|2013-06-06 19:00,7,3.835,3.835,3.835,3.835,4
20130901|2013-06-06 19:30,7,3.833,3.833,3.832,3.833,4
20130901|2013-06-06 20:00,7,3.833,3.833,3.832,3.832,4
20130901|2013-06-06 20:30,7,3.832,3.834,3.831,3.833,29
20130901|2013-06-06 21:00,7,3.834,3.834,3.832,3.832,10
20130901|2013-06-06 21:30,7,3.832,3.832,3.832,3.832,4
20130901|2013-06-06 22:00,7,3.831,3.831,3.831,3.831,2
20130901|2013-06-06 22:30,7,3.831,3.832,3.831,3.831,27
20130901|2013-06-06 23:00,7,3.83,3.83,3.829,3.829,2
20130901|2013-06-06 23:30,7,3.83,3.834,3.83,3.833,9
20130901|2013-06-07 00:00,7,3.831,3.831,3.83,3.831,8
20130901|2013-06-07 00:30,7,3.833,3.833,3.832,3.832,6
20130901|2013-06-07 01:00,7,3.83,3.83,3.83,3.83,3
20130901|2013-06-07 01:30,7,3.831,3.832,3.828,3.83,21
20130901|2013-06-07 02:00,7,3.832,3.832,3.826,3.831,50
20130901|2013-06-07 02:30,7,3.834,3.834,3.834,3.834,2
20130901|2013-06-07 03:00,7,3.836,3.837,3.833,3.833,9
20130901|2013-06-07 03:30,7,3.835,3.835,3.835,3.835,1
20130901|2013-06-07 04:00,7,3.833,3.841,3.833,3.841,17
20130901|2013-06-07 04:30,7,3.841,3.843,3.841,3.841,3
20130901|2013-06-07 05:00,7,3.844,3.851,3.844,3.851,10
20130901|2013-06-07 05:30,7,3.844,3.856,3.844,3.856,5
20130901|2013-06-07 06:00,7,3.852,3.86,3.852,3.858,12
20130901|2013-06-07 06:30,7,3.858,3.871,3.854,3.871,35
20130901|2013-06-07 07:00,7,3.873,3.88,3.864,3.87,229
20130901|2013-06-07 07:30,7,3.867,3.873,3.84,3.842,316
20130901|2013-06-07 08:00,7,3.842,3.857,3.841,3.845,1141
20130901|2013-06-07 08:30,7,3.848,3.868,3.847,3.866,438
20130901|2013-06-07 09:00,7,3.867,3.867,3.855,3.855,244
20130901|2013-06-07 09:30,7,3.856,3.865,3.854,3.862,483
20130901|2013-06-07 10:00,7,3.863,3.863,3.851,3.859,154
20130901|2013-06-07 10:30,7,3.858,3.866,3.858,3.864,51
20130901|2013-06-07 11:00,7,3.865,3.869,3.861,3.864,38
20130901|2013-06-07 11:30,7,3.859,3.862,3.855,3.859,61
20130901|2013-06-07 12:00,7,3.858,3.86,3.851,3.852,74
20130901|2013-06-07 12:30,7,3.851,3.853,3.85,3.851,98
20130901|2013-06-07 13:00,7,3.851,3.857,3.848,3.851,442
20130901|2013-06-07 13:30,7,3.852,3.857,3.851,3.855,273
20130901|2013-06-07 14:00,7,3.853,3.855,3.849,3.853,46
20130901|2013-06-07 14:30,7,3.854,3.854,3.853,3.853,3
20130901|2013-06-07 15:30,7,3.853,3.853,3.85,3.852,17
20130901|2013-06-07 16:00,7,3.849,3.849,3.848,3.848,3
20130901|2013-06-09 17:00,10,3.861,3.862,3.85,3.85,13
20130901|2013-06-09 18:00,10,3.843,3.843,3.842,3.842,3
20130901|2013-06-09 19:00,10,3.842,3.843,3.842,3.843,2
20130901|2013-06-09 20:00,10,3.844,3.845,3.844,3.844,5
20130901|2013-06-09 20:30,10,3.845,3.845,3.845,3.845,2
20130901|2013-06-09 22:00,10,3.842,3.842,3.842,3.842,1
20130901|2013-06-09 23:00,10,3.844,3.844,3.844,3.844,3
20130901|2013-06-09 23:30,10,3.842,3.855,3.842,3.855,17
20130901|2013-06-10 00:30,10,3.862,3.866,3.862,3.866,2
20130901|2013-06-10 01:00,10,3.868,3.868,3.868,3.868,1
20130901|2013-06-10 02:00,10,3.859,3.859,3.858,3.858,2
20130901|2013-06-10 02:30,10,3.85,3.85,3.849,3.849,2
20130901|2013-06-10 03:30,10,3.854,3.861,3.854,3.861,3
20130901|2013-06-10 04:00,10,3.844,3.848,3.844,3.848,2
20130901|2013-06-10 04:30,10,3.853,3.853,3.853,3.853,1
20130901|2013-06-10 05:00,10,3.86,3.86,3.86,3.86,1
20130901|2013-06-10 05:30,10,3.877,3.877,3.874,3.874,7
20130901|2013-06-10 06:00,10,3.875,3.878,3.875,3.878,11
20130901|2013-06-10 06:30,10,3.872,3.881,3.862,3.879,59
20130901|2013-06-10 07:00,10,3.88,3.886,3.878,3.884,44
20130901|2013-06-10 07:30,10,3.879,3.881,3.867,3.871,148
20130901|2013-06-10 08:00,10,3.868,3.87,3.84,3.863,1310
20130901|2013-06-10 08:30,10,3.863,3.875,3.862,3.875,748
20130901|2013-06-10 09:00,10,3.874,3.89,3.87,3.888,686
20130901|2013-06-10 09:30,10,3.886,3.888,3.863,3.866,383
20130901|2013-06-10 10:00,10,3.865,3.871,3.86,3.866,279
20130901|2013-06-10 10:30,10,3.867,3.871,3.861,3.863,248
20130901|2013-06-10 11:00,10,3.862,3.863,3.831,3.832,198
20130901|2013-06-10 11:30,10,3.832,3.835,3.804,3.817,390
20130901|2013-06-10 12:00,10,3.815,3.819,3.805,3.812,179
20130901|2013-06-10 12:30,10,3.812,3.844,3.812,3.844,329
20130901|2013-06-10 13:00,10,3.842,3.842,3.818,3.828,531
20130901|2013-06-10 13:30,10,3.83,3.833,3.826,3.827,209
20130901|2013-06-10 14:00,10,3.827,3.828,3.825,3.826,48
20130901|2013-06-10 14:30,10,3.826,3.826,3.822,3.825,115
20130901|2013-06-10 15:00,10,3.823,3.825,3.823,3.825,2
20130901|2013-06-10 15:30,10,3.825,3.825,3.819,3.82,10
20130901|2013-06-10 16:00,10,3.82,3.82,3.819,3.819,6
20130901|2013-06-10 17:00,11,3.82,3.82,3.815,3.819,12
20130901|2013-06-10 17:30,11,3.819,3.82,3.818,3.818,5
20130901|2013-06-10 18:30,11,3.814,3.814,3.814,3.814,1
20130901|2013-06-10 20:00,11,3.812,3.812,3.812,3.812,1
20130901|2013-06-10 20:30,11,3.81,3.81,3.81,3.81,3
20130901|2013-06-10 21:00,11,3.807,3.808,3.807,3.808,2
20130901|2013-06-10 21:30,11,3.808,3.808,3.808,3.808,1
20130901|2013-06-10 22:30,11,3.806,3.806,3.805,3.805,3
20130901|2013-06-10 23:30,11,3.805,3.805,3.805,3.805,1
20130901|2013-06-11 00:30,11,3.806,3.806,3.806,3.806,1
20130901|2013-06-11 01:30,11,3.818,3.818,3.813,3.813,2
20130901|2013-06-11 02:00,11,3.814,3.816,3.813,3.815,5
20130901|2013-06-11 02:30,11,3.809,3.813,3.809,3.813,4
20130901|2013-06-11 03:00,11,3.815,3.815,3.808,3.808,4
20130901|2013-06-11 04:00,11,3.816,3.825,3.816,3.823,6
20130901|2013-06-11 04:30,11,3.814,3.814,3.801,3.801,18
20130901|2013-06-11 05:00,11,3.8,3.8,3.797,3.8,42
20130901|2013-06-11 05:30,11,3.808,3.81,3.807,3.807,15
20130901|2013-06-11 06:00,11,3.804,3.811,3.803,3.811,10
20130901|2013-06-11 06:30,11,3.811,3.812,3.802,3.81,19
20130901|2013-06-11 07:00,11,3.811,3.813,3.794,3.8,178
20130901|2013-06-11 07:30,11,3.803,3.807,3.781,3.787,249
20130901|2013-06-11 08:00,11,3.791,3.799,3.787,3.79,392
20130901|2013-06-11 08:30,11,3.793,3.794,3.778,3.782,330
20130901|2013-06-11 09:00,11,3.782,3.801,3.779,3.8,430
20130901|2013-06-11 09:30,11,3.797,3.804,3.784,3.799,195
20130901|2013-06-11 10:00,11,3.796,3.796,3.794,3.794,27
20130901|2013-06-11 11:30,11,3.791,3.794,3.788,3.79,43
20130901|2013-06-11 12:00,11,3.789,3.789,3.785,3.786,151
20130901|2013-06-11 12:30,11,3.786,3.786,3.751,3.763,380
20130901|2013-06-11 13:00,11,3.761,3.761,3.744,3.745,720
20130901|2013-06-11 13:30,11,3.746,3.751,3.744,3.75,311
20130901|2013-06-11 14:00,11,3.749,3.754,3.747,3.753,79
20130901|2013-06-11 14:30,11,3.752,3.752,3.748,3.748,29
20130901|2013-06-11 15:00,11,3.749,3.753,3.747,3.753,37
20130901|2013-06-11 15:30,11,3.749,3.749,3.741,3.741,79
20130901|2013-06-11 17:00,12,3.736,3.736,3.735,3.735,2
20130901|2013-06-11 17:30,12,3.736,3.736,3.733,3.733,3
20130901|2013-06-11 18:30,12,3.735,3.735,3.735,3.735,1
20130901|2013-06-11 19:00,12,3.735,3.735,3.734,3.734,3
20130901|2013-06-11 19:30,12,3.736,3.736,3.733,3.733,2
20130901|2013-06-11 20:00,12,3.732,3.732,3.732,3.732,1
20130901|2013-06-11 20:30,12,3.732,3.732,3.732,3.732,1
20130901|2013-06-11 21:00,12,3.736,3.736,3.735,3.735,2
20130901|2013-06-11 21:30,12,3.738,3.74,3.737,3.737,4
20130901|2013-06-11 22:00,12,3.741,3.741,3.739,3.739,7
20130901|2013-06-11 22:30,12,3.737,3.737,3.736,3.736,3
20130901|2013-06-11 23:00,12,3.74,3.74,3.74,3.74,1
20130901|2013-06-11 23:30,12,3.74,3.741,3.739,3.741,11
20130901|2013-06-12 00:30,12,3.738,3.738,3.733,3.733,5
20130901|2013-06-12 01:00,12,3.733,3.74,3.733,3.738,5
20130901|2013-06-12 01:30,12,3.741,3.744,3.739,3.739,7
20130901|2013-06-12 02:00,12,3.743,3.745,3.738,3.743,12
20130901|2013-06-12 02:30,12,3.745,3.745,3.743,3.744,8
20130901|2013-06-12 03:00,12,3.743,3.744,3.74,3.74,7
20130901|2013-06-12 03:30,12,3.744,3.744,3.741,3.741,3
20130901|2013-06-12 04:30,12,3.744,3.744,3.738,3.738,4
20130901|2013-06-12 05:00,12,3.736,3.736,3.735,3.735,3
20130901|2013-06-12 05:30,12,3.736,3.74,3.736,3.74,12
20130901|2013-06-12 06:00,12,3.741,3.752,3.741,3.752,28
20130901|2013-06-12 06:30,12,3.752,3.775,3.752,3.774,61
20130901|2013-06-12 07:00,12,3.771,3.78,3.762,3.766,55
20130901|2013-06-12 07:30,12,3.763,3.771,3.757,3.761,113
20130901|2013-06-12 08:00,12,3.757,3.766,3.754,3.766,298
20130901|2013-06-12 08:30,12,3.766,3.783,3.762,3.78,441
20130901|2013-06-12 09:00,12,3.781,3.782,3.775,3.777,418
20130901|2013-06-12 09:30,12,3.776,3.777,3.764,3.771,250
20130901|2013-06-12 10:00,12,3.771,3.777,3.767,3.768,165
20130901|2013-06-12 10:30,12,3.77,3.803,3.77,3.798,422
20130901|2013-06-12 11:00,12,3.799,3.799,3.78,3.785,184
20130901|2013-06-12 11:30,12,3.787,3.803,3.782,3.789,101
20130901|2013-06-12 12:00,12,3.787,3.792,3.786,3.786,104
20130901|2013-06-12 12:30,12,3.787,3.8,3.787,3.795,131
20130901|2013-06-12 13:00,12,3.797,3.81,3.796,3.8,757
20130901|2013-06-12 13:30,12,3.8,3.803,3.796,3.796,220
20130901|2013-06-12 14:00,12,3.795,3.795,3.788,3.793,44
20130901|2013-06-12 14:30,12,3.793,3.796,3.793,3.796,3
20130901|2013-06-12 15:00,12,3.796,3.797,3.795,3.796,54
20130901|2013-06-12 15:30,12,3.797,3.797,3.793,3.795,32
20130901|2013-06-12 16:00,12,3.8,3.8,3.8,3.8,1
20130901|2013-06-12 17:00,13,3.795,3.796,3.795,3.796,3
20130901|2013-06-12 18:00,13,3.788,3.788,3.788,3.788,1
20130901|2013-06-12 18:30,13,3.787,3.788,3.786,3.787,11
20130901|2013-06-12 22:00,13,3.78,3.78,3.78,3.78,1
20130901|2013-06-13 00:00,13,3.78,3.78,3.78,3.78,1
20130901|2013-06-13 00:30,13,3.779,3.779,3.777,3.777,4
20130901|2013-06-13 01:00,13,3.776,3.776,3.776,3.776,2
20130901|2013-06-13 01:30,13,3.777,3.777,3.774,3.777,9
20130901|2013-06-13 02:30,13,3.775,3.775,3.775,3.775,1
20130901|2013-06-13 03:00,13,3.774,3.774,3.774,3.774,1
20130901|2013-06-13 03:30,13,3.775,3.783,3.775,3.783,6
20130901|2013-06-13 04:00,13,3.779,3.779,3.775,3.775,6
20130901|2013-06-13 04:30,13,3.778,3.78,3.778,3.78,7
20130901|2013-06-13 05:00,13,3.775,3.775,3.766,3.766,13
20130901|2013-06-13 05:30,13,3.769,3.769,3.76,3.762,13
20130901|2013-06-13 06:00,13,3.765,3.768,3.761,3.765,31
20130901|2013-06-13 06:30,13,3.768,3.77,3.766,3.769,38
20130901|2013-06-13 07:00,13,3.767,3.771,3.749,3.763,72
20130901|2013-06-13 07:30,13,3.766,3.767,3.749,3.749,118
20130901|2013-06-13 08:00,13,3.748,3.76,3.741,3.756,644
20130901|2013-06-13 08:30,13,3.754,3.766,3.75,3.761,375
20130901|2013-06-13 09:00,13,3.761,3.793,3.757,3.787,543
20130901|2013-06-13 09:30,13,3.786,3.833,3.767,3.822,756
20130901|2013-06-13 10:00,13,3.824,3.845,3.817,3.839,248
20130901|2013-06-13 10:30,13,3.84,3.864,3.836,3.857,302
20130901|2013-06-13 11:00,13,3.857,3.872,3.846,3.846,301
20130901|2013-06-13 11:30,13,3.848,3.853,3.839,3.849,153
20130901|2013-06-13 12:00,13,3.848,3.848,3.831,3.839,201
20130901|2013-06-13 12:30,13,3.836,3.838,3.827,3.832,249
20130901|2013-06-13 13:00,13,3.831,3.851,3.821,3.838,756
20130901|2013-06-13 13:30,13,3.837,3.844,3.835,3.841,136
20130901|2013-06-13 14:00,13,3.842,3.847,3.842,3.844,33
20130901|2013-06-13 14:30,13,3.842,3.846,3.842,3.846,5
20130901|2013-06-13 15:00,13,3.844,3.844,3.841,3.841,4
20130901|2013-06-13 15:30,13,3.837,3.838,3.836,3.838,20
20130901|2013-06-13 16:00,13,3.841,3.846,3.841,3.846,6
20130901|2013-06-13 17:00,14,3.847,3.847,3.847,3.847,1
20130901|2013-06-13 18:00,14,3.838,3.841,3.838,3.841,8
20130901|2013-06-13 20:00,14,3.837,3.837,3.837,3.837,1
20130901|2013-06-13 21:00,14,3.837,3.837,3.837,3.837,2
20130901|2013-06-13 22:00,14,3.836,3.836,3.836,3.836,1
20130901|2013-06-13 22:30,14,3.833,3.833,3.833,3.833,1
20130901|2013-06-14 00:30,14,3.832,3.832,3.832,3.832,2
20130901|2013-06-14 01:30,14,3.836,3.836,3.833,3.833,4
20130901|2013-06-14 02:00,14,3.835,3.837,3.833,3.837,6
20130901|2013-06-14 02:30,14,3.838,3.84,3.838,3.84,6
20130901|2013-06-14 03:00,14,3.839,3.842,3.839,3.842,4
20130901|2013-06-14 03:30,14,3.842,3.842,3.839,3.841,4
20130901|2013-06-14 04:00,14,3.837,3.837,3.833,3.833,4
20130901|2013-06-14 04:30,14,3.835,3.838,3.834,3.834,10
20130901|2013-06-14 05:00,14,3.834,3.834,3.832,3.832,6
20130901|2013-06-14 05:30,14,3.838,3.849,3.836,3.849,65
20130901|2013-06-14 06:00,14,3.844,3.858,3.844,3.855,21
20130901|2013-06-14 06:30,14,3.857,3.858,3.843,3.846,53
20130901|2013-06-14 07:00,14,3.837,3.839,3.81,3.821,124
20130901|2013-06-14 07:30,14,3.822,3.824,3.811,3.814,116
20130901|2013-06-14 08:00,14,3.812,3.824,3.804,3.809,560
20130901|2013-06-14 08:30,14,3.809,3.809,3.788,3.794,808
20130901|2013-06-14 09:00,14,3.793,3.795,3.784,3.792,300
20130901|2013-06-14 09:30,14,3.792,3.804,3.792,3.798,281
20130901|2013-06-14 10:00,14,3.797,3.8,3.78,3.785,381
20130901|2013-06-14 10:30,14,3.784,3.796,3.78,3.792,219
20130901|2013-06-14 11:00,14,3.792,3.792,3.78,3.783,184
20130901|2013-06-14 11:30,14,3.783,3.786,3.772,3.775,141
20130901|2013-06-14 12:00,14,3.774,3.774,3.767,3.769,183
20130901|2013-06-14 12:30,14,3.767,3.78,3.767,3.778,270
20130901|2013-06-14 13:00,14,3.773,3.774,3.757,3.765,582
20130901|2013-06-14 13:30,14,3.766,3.769,3.766,3.768,125
20130901|2013-06-14 14:00,14,3.77,3.771,3.763,3.763,36
20130901|2013-06-14 14:30,14,3.765,3.768,3.765,3.768,27
20130901|2013-06-14 15:00,14,3.768,3.769,3.767,3.769,12
20130901|2013-06-14 15:30,14,3.771,3.773,3.771,3.773,3
20130901|2013-06-14 16:00,14,3.776,3.776,3.776,3.776,5
20130901|2013-06-16 17:00,17,3.751,3.791,3.751,3.791,24
20130901|2013-06-16 19:00,17,3.79,3.79,3.785,3.785,34
20130901|2013-06-16 20:00,17,3.79,3.79,3.79,3.79,1
20130901|2013-06-16 21:30,17,3.791,3.791,3.791,3.791,1
20130901|2013-06-17 01:00,17,3.781,3.784,3.781,3.784,3
20130901|2013-06-17 01:30,17,3.793,3.793,3.793,3.793,1
20130901|2013-06-17 02:00,17,3.789,3.793,3.789,3.791,3
20130901|2013-06-17 02:30,17,3.793,3.794,3.793,3.794,3
20130901|2013-06-17 03:00,17,3.794,3.795,3.794,3.795,18
20130901|2013-06-17 03:30,17,3.794,3.797,3.794,3.797,5
20130901|2013-06-17 04:00,17,3.796,3.803,3.796,3.803,8
20130901|2013-06-17 04:30,17,3.806,3.818,3.805,3.817,11
20130901|2013-06-17 05:00,17,3.816,3.835,3.816,3.835,10
20130901|2013-06-17 05:30,17,3.833,3.86,3.833,3.852,107
20130901|2013-06-17 06:00,17,3.85,3.85,3.833,3.844,46
20130901|2013-06-17 06:30,17,3.839,3.839,3.824,3.833,46
20130901|2013-06-17 07:00,17,3.834,3.845,3.816,3.833,68
20130901|2013-06-17 07:30,17,3.839,3.855,3.831,3.851,198
20130901|2013-06-17 08:00,17,3.854,3.872,3.844,3.844,447
20130901|2013-06-17 08:30,17,3.845,3.856,3.843,3.851,377
20130901|2013-06-17 09:00,17,3.85,3.874,3.848,3.865,340
20130901|2013-06-17 09:30,17,3.867,3.872,3.854,3.855,368
20130901|2013-06-17 10:00,17,3.855,3.863,3.852,3.854,352
20130901|2013-06-17 10:30,17,3.855,3.857,3.844,3.85,560
20130901|2013-06-17 11:00,17,3.847,3.86,3.839,3.859,1336
20130901|2013-06-17 11:30,17,3.858,3.884,3.857,3.871,350
20130901|2013-06-17 12:00,17,3.873,3.895,3.873,3.886,235
20130901|2013-06-17 12:30,17,3.888,3.91,3.885,3.903,288
20130901|2013-06-17 13:00,17,3.904,3.908,3.892,3.897,1131
20130901|2013-06-17 13:30,17,3.897,3.92,3.897,3.916,166
20130901|2013-06-17 14:00,17,3.912,3.913,3.909,3.909,28
20130901|2013-06-17 14:30,17,3.909,3.911,3.906,3.907,7
20130901|2013-06-17 15:00,17,3.908,3.918,3.908,3.918,20
20130901|2013-06-17 15:30,17,3.923,3.925,3.921,3.925,113
20130901|2013-06-17 16:00,17,3.926,3.93,3.926,3.929,15
20130901|2013-06-17 17:00,18,3.925,3.925,3.925,3.925,4
20130901|2013-06-17 18:30,18,3.922,3.922,3.921,3.921,4
20130901|2013-06-17 19:00,18,3.92,3.92,3.92,3.92,2
20130901|2013-06-17 19:30,18,3.902,3.902,3.902,3.902,1
20130901|2013-06-17 20:00,18,3.901,3.901,3.901,3.901,1
20130901|2013-06-17 20:30,18,3.9,3.9,3.896,3.896,7
20130901|2013-06-17 21:00,18,3.896,3.896,3.896,3.896,2
20130901|2013-06-17 21:30,18,3.903,3.911,3.902,3.908,20
20130901|2013-06-17 22:00,18,3.909,3.909,3.909,3.909,1
20130901|2013-06-17 22:30,18,3.911,3.911,3.908,3.908,2
20130901|2013-06-17 23:30,18,3.903,3.903,3.903,3.903,1
20130901|2013-06-18 00:30,18,3.909,3.909,3.909,3.909,1
20130901|2013-06-18 01:00,18,3.908,3.908,3.908,3.908,2
20130901|2013-06-18 01:30,18,3.911,3.911,3.911,3.911,4
20130901|2013-06-18 02:00,18,3.912,3.922,3.912,3.914,16
20130901|2013-06-18 02:30,18,3.92,3.921,3.919,3.919,9
20130901|2013-06-18 03:00,18,3.92,3.926,3.92,3.926,15
20130901|2013-06-18 03:30,18,3.921,3.921,3.912,3.914,11
20130901|2013-06-18 04:00,18,3.914,3.914,3.908,3.908,12
20130901|2013-06-18 04:30,18,3.907,3.926,3.907,3.926,17
20130901|2013-06-18 05:00,18,3.919,3.926,3.91,3.919,14
20130901|2013-06-18 05:30,18,3.924,3.928,3.906,3.925,102
20130901|2013-06-18 06:00,18,3.925,3.929,3.918,3.918,47
20130901|2013-06-18 06:30,18,3.915,3.92,3.909,3.916,265
20130901|2013-06-18 07:00,18,3.921,3.946,3.921,3.945,132
20130901|2013-06-18 07:30,18,3.945,3.951,3.93,3.93,544
20130901|2013-06-18 08:00,18,3.929,3.929,3.911,3.916,546
20130901|2013-06-18 08:30,18,3.917,3.936,3.909,3.933,416
20130901|2013-06-18 09:00,18,3.936,3.957,3.935,3.948,352
20130901|2013-06-18 09:30,18,3.948,3.953,3.943,3.95,211
20130901|2013-06-18 10:00,18,3.95,3.962,3.946,3.962,311
20130901|2013-06-18 10:30,18,3.964,3.965,3.949,3.954,313
20130901|2013-06-18 11:00,18,3.952,3.954,3.926,3.933,267
20130901|2013-06-18 11:30,18,3.934,3.943,3.922,3.935,388
20130901|2013-06-18 12:00,18,3.933,3.933,3.913,3.913,232
20130901|2013-06-18 12:30,18,3.907,3.91,3.884,3.9,437
20130901|2013-06-18 13:00,18,3.899,3.928,3.899,3.925,821
20130901|2013-06-18 13:30,18,3.925,3.937,3.921,3.931,180
20130901|2013-06-18 14:00,18,3.931,3.936,3.931,3.932,49
20130901|2013-06-18 14:30,18,3.929,3.931,3.925,3.925,31
20130901|2013-06-18 15:00,18,3.925,3.925,3.923,3.924,7
20130901|2013-06-18 15:30,18,3.93,3.94,3.926,3.935,15
20130901|2013-06-18 16:00,18,3.94,3.94,3.94,3.94,1
20130901|2013-06-18 17:30,19,3.933,3.933,3.933,3.933,1
20130901|2013-06-18 18:30,19,3.931,3.931,3.931,3.931,8
20130901|2013-06-18 19:00,19,3.932,3.932,3.932,3.932,1
20130901|2013-06-18 19:30,19,3.935,3.939,3.935,3.939,6
20130901|2013-06-18 20:00,19,3.939,3.939,3.939,3.939,3
20130901|2013-06-18 20:30,19,3.938,3.938,3.937,3.937,3
20130901|2013-06-18 21:00,19,3.937,3.939,3.937,3.939,10
20130901|2013-06-18 21:30,19,3.94,3.942,3.937,3.937,26
20130901|2013-06-18 23:30,19,3.927,3.927,3.927,3.927,1
20130901|2013-06-19 00:30,19,3.945,3.945,3.945,3.945,3
20130901|2013-06-19 01:30,19,3.948,3.948,3.948,3.948,1
20130901|2013-06-19 02:00,19,3.943,3.943,3.94,3.94,4
20130901|2013-06-19 02:30,19,3.943,3.945,3.939,3.945,15
20130901|2013-06-19 03:00,19,3.942,3.944,3.938,3.938,3
20130901|2013-06-19 03:30,19,3.937,3.94,3.937,3.937,7
20130901|2013-06-19 04:00,19,3.937,3.937,3.937,3.937,3
20130901|2013-06-19 04:30,19,3.938,3.938,3.934,3.934,4
20130901|2013-06-19 05:00,19,3.934,3.947,3.934,3.947,10
20130901|2013-06-19 05:30,19,3.942,3.945,3.938,3.941,12
20130901|2013-06-19 06:00,19,3.95,3.961,3.95,3.959,33
20130901|2013-06-19 06:30,19,3.957,3.968,3.948,3.966,26
20130901|2013-06-19 07:00,19,3.967,3.97,3.954,3.954,88
20130901|2013-06-19 07:30,19,3.952,3.959,3.946,3.954,75
20130901|2013-06-19 08:00,19,3.953,3.989,3.951,3.979,492
20130901|2013-06-19 08:30,19,3.977,3.982,3.972,3.975,200
20130901|2013-06-19 09:00,19,3.976,3.976,3.957,3.972,251
20130901|2013-06-19 09:30,19,3.972,3.975,3.962,3.968,203
20130901|2013-06-19 10:00,19,3.969,3.971,3.959,3.966,150
20130901|2013-06-19 10:30,19,3.967,3.972,3.96,3.962,210
20130901|2013-06-19 11:00,19,3.963,3.989,3.957,3.988,234
20130901|2013-06-19 11:30,19,3.987,3.996,3.976,3.987,253
20130901|2013-06-19 12:00,19,3.986,3.993,3.975,3.993,251
20130901|2013-06-19 12:30,19,3.994,3.995,3.985,3.992,210
20130901|2013-06-19 13:00,19,3.99,3.991,3.971,3.98,491
20130901|2013-06-19 13:30,19,3.981,3.981,3.97,3.974,166
20130901|2013-06-19 14:00,19,3.971,3.979,3.971,3.977,9
20130901|2013-06-19 14:30,19,3.975,3.975,3.972,3.972,32
20130901|2013-06-19 15:00,19,3.97,3.977,3.97,3.974,37
20130901|2013-06-19 15:30,19,3.975,3.975,3.971,3.972,26
20130901|2013-06-19 16:00,19,3.965,3.965,3.965,3.965,1
20130901|2013-06-19 18:30,20,3.975,3.975,3.975,3.975,2
20130901|2013-06-19 19:00,20,3.965,3.967,3.965,3.967,11
20130901|2013-06-19 19:30,20,3.967,3.967,3.967,3.967,2
20130901|2013-06-19 20:00,20,3.964,3.966,3.964,3.966,2
20130901|2013-06-19 20:30,20,3.966,3.973,3.966,3.973,12
20130901|2013-06-19 21:00,20,3.974,3.974,3.972,3.972,2
20130901|2013-06-19 21:30,20,3.97,3.97,3.968,3.968,5
20130901|2013-06-19 22:00,20,3.967,3.967,3.965,3.965,2
20130901|2013-06-19 22:30,20,3.965,3.965,3.963,3.963,2
20130901|2013-06-19 23:00,20,3.963,3.963,3.959,3.959,5
20130901|2013-06-19 23:30,20,3.959,3.96,3.954,3.956,8
20130901|2013-06-20 00:00,20,3.957,3.961,3.957,3.961,5
20130901|2013-06-20 00:30,20,3.958,3.959,3.958,3.959,3
20130901|2013-06-20 01:00,20,3.96,3.96,3.957,3.957,2
20130901|2013-06-20 01:30,20,3.955,3.958,3.951,3.951,10
20130901|2013-06-20 02:00,20,3.954,3.958,3.952,3.958,32
20130901|2013-06-20 02:30,20,3.954,3.957,3.953,3.953,7
20130901|2013-06-20 03:00,20,3.954,3.954,3.944,3.949,64
20130901|2013-06-20 03:30,20,3.952,3.957,3.952,3.956,14
20130901|2013-06-20 04:00,20,3.958,3.966,3.956,3.966,15
20130901|2013-06-20 04:30,20,3.969,3.973,3.965,3.966,17
20130901|2013-06-20 05:00,20,3.972,3.972,3.942,3.942,98
20130901|2013-06-20 05:30,20,3.942,3.942,3.903,3.93,165
20130901|2013-06-20 06:00,20,3.936,3.942,3.933,3.936,47
20130901|2013-06-20 06:30,20,3.937,3.943,3.92,3.935,42
20130901|2013-06-20 07:00,20,3.937,3.937,3.913,3.914,105
20130901|2013-06-20 07:30,20,3.913,3.923,3.905,3.913,147
20130901|2013-06-20 08:00,20,3.913,3.915,3.89,3.91,501
20130901|2013-06-20 08:30,20,3.91,3.92,3.907,3.918,152
20130901|2013-06-20 09:00,20,3.912,3.967,3.898,3.966,460
20130901|2013-06-20 09:30,20,3.941,3.941,3.852,3.909,1153
20130901|2013-06-20 10:00,20,3.913,3.943,3.912,3.918,604
20130901|2013-06-20 10:30,20,3.918,3.921,3.902,3.906,132
20130901|2013-06-20 11:00,20,3.901,3.901,3.876,3.884,224
20130901|2013-06-20 11:30,20,3.883,3.904,3.878,3.898,253
20130901|2013-06-20 12:00,20,3.899,3.902,3.88,3.894,245
20130901|2013-06-20 12:30,20,3.893,3.919,3.889,3.914,288
20130901|2013-06-20 13:00,20,3.914,3.924,3.891,3.898,1003
20130901|2013-06-20 13:30,20,3.899,3.906,3.898,3.898,236
20130901|2013-06-20 14:00,20,3.898,3.902,3.898,3.901,27
20130901|2013-06-20 14:30,20,3.9,3.903,3.9,3.901,4
20130901|2013-06-20 15:00,20,3.9,3.9,3.889,3.89,23
20130901|2013-06-20 15:30,20,3.893,3.894,3.89,3.89,18
20130901|2013-06-20 16:00,20,3.89,3.89,3.89,3.89,1
20130901|2013-06-20 17:00,21,3.89,3.89,3.89,3.89,1
20130901|2013-06-20 17:30,21,3.882,3.891,3.882,3.891,6
20130901|2013-06-20 18:00,21,3.891,3.891,3.89,3.89,11
20130901|2013-06-20 21:00,21,3.885,3.885,3.885,3.885,1
20130901|2013-06-20 21:30,21,3.887,3.887,3.887,3.887,2
20130901|2013-06-20 22:00,21,3.888,3.888,3.888,3.888,1
20130901|2013-06-21 00:00,21,3.9,3.9,3.9,3.9,1
20130901|2013-06-21 00:30,21,3.909,3.909,3.909,3.909,3
20130901|2013-06-21 01:00,21,3.906,3.906,3.906,3.906,2
20130901|2013-06-21 01:30,21,3.908,3.908,3.908,3.908,1
20130901|2013-06-21 02:00,21,3.899,3.899,3.89,3.89,5
20130901|2013-06-21 02:30,21,3.888,3.896,3.888,3.896,4
20130901|2013-06-21 03:00,21,3.898,3.899,3.892,3.892,17
20130901|2013-06-21 03:30,21,3.89,3.89,3.887,3.887,6
20130901|2013-06-21 04:00,21,3.889,3.921,3.889,3.921,42
20130901|2013-06-21 04:30,21,3.917,3.917,3.906,3.907,29
20130901|2013-06-21 05:00,21,3.906,3.911,3.894,3.894,29
20130901|2013-06-21 05:30,21,3.892,3.912,3.888,3.912,28
20130901|2013-06-21 06:00,21,3.905,3.908,3.881,3.889,25
20130901|2013-06-21 06:30,21,3.892,3.91,3.889,3.894,69
20130901|2013-06-21 07:00,21,3.889,3.896,3.881,3.895,297
20130901|2013-06-21 07:30,21,3.888,3.896,3.864,3.87,132
20130901|2013-06-21 08:00,21,3.874,3.882,3.853,3.87,644
20130901|2013-06-21 08:30,21,3.87,3.872,3.857,3.872,486
20130901|2013-06-21 09:00,21,3.867,3.877,3.865,3.865,291
20130901|2013-06-21 09:30,21,3.866,3.874,3.865,3.869,388
20130901|2013-06-21 10:00,21,3.869,3.87,3.856,3.865,414
20130901|2013-06-21 10:30,21,3.865,3.865,3.823,3.834,1052
20130901|2013-06-21 11:00,21,3.834,3.849,3.833,3.843,944
20130901|2013-06-21 11:30,21,3.843,3.845,3.819,3.831,542
20130901|2013-06-21 12:00,21,3.833,3.836,3.81,3.816,395
20130901|2013-06-21 12:30,21,3.816,3.833,3.816,3.822,671
20130901|2013-06-21 13:00,21,3.822,3.827,3.783,3.787,1066
20130901|2013-06-21 13:30,21,3.788,3.802,3.788,3.799,328
20130901|2013-06-21 14:00,21,3.8,3.805,3.8,3.803,56
20130901|2013-06-21 14:30,21,3.804,3.809,3.804,3.808,58
20130901|2013-06-21 15:00,21,3.804,3.814,3.8,3.81,31
20130901|2013-06-21 15:30,21,3.815,3.818,3.811,3.818,9
20130901|2013-06-21 16:00,21,3.819,3.819,3.819,3.819,1
20130901|2013-06-23 17:00,24,3.801,3.801,3.744,3.752,202
20130901|2013-06-23 17:30,24,3.752,3.765,3.752,3.763,10
20130901|2013-06-23 18:30,24,3.771,3.777,3.77,3.777,12
20130901|2013-06-23 19:00,24,3.777,3.783,3.777,3.783,9
20130901|2013-06-23 19:30,24,3.78,3.78,3.78,3.78,3
20130901|2013-06-23 20:00,24,3.779,3.781,3.779,3.779,3
20130901|2013-06-23 20:30,24,3.778,3.782,3.777,3.777,3
20130901|2013-06-23 21:00,24,3.76,3.76,3.759,3.76,3
20130901|2013-06-23 21:30,24,3.764,3.764,3.764,3.764,1
20130901|2013-06-23 22:00,24,3.764,3.767,3.764,3.767,2
20130901|2013-06-23 22:30,24,3.774,3.774,3.773,3.773,4
20130901|2013-06-23 23:00,24,3.771,3.772,3.771,3.771,5
20130901|2013-06-23 23:30,24,3.771,3.773,3.77,3.773,7
20130901|2013-06-24 00:00,24,3.773,3.779,3.773,3.779,4
20130901|2013-06-24 00:30,24,3.78,3.782,3.78,3.782,3
20130901|2013-06-24 01:00,24,3.784,3.784,3.784,3.784,4
20130901|2013-06-24 01:30,24,3.776,3.787,3.776,3.786,16
20130901|2013-06-24 02:00,24,3.787,3.803,3.786,3.796,217
20130901|2013-06-24 02:30,24,3.798,3.798,3.79,3.79,10
20130901|2013-06-24 03:00,24,3.794,3.794,3.792,3.793,4
20130901|2013-06-24 03:30,24,3.791,3.795,3.79,3.795,10
20130901|2013-06-24 04:00,24,3.796,3.802,3.794,3.796,9
20130901|2013-06-24 04:30,24,3.79,3.796,3.788,3.79,71
20130901|2013-06-24 05:00,24,3.793,3.8,3.791,3.799,23
20130901|2013-06-24 05:30,24,3.792,3.816,3.792,3.808,75
20130901|2013-06-24 06:00,24,3.803,3.804,3.794,3.794,22
20130901|2013-06-24 06:30,24,3.794,3.822,3.785,3.816,38
20130901|2013-06-24 07:00,24,3.816,3.826,3.8,3.819,220
20130901|2013-06-24 07:30,24,3.826,3.838,3.824,3.828,1028
20130901|2013-06-24 08:00,24,3.828,3.832,3.771,3.801,1933
20130901|2013-06-24 08:30,24,3.8,3.802,3.777,3.779,714
20130901|2013-06-24 09:00,24,3.779,3.798,3.779,3.785,733
20130901|2013-06-24 09:30,24,3.786,3.806,3.779,3.804,915
20130901|2013-06-24 10:00,24,3.804,3.816,3.793,3.795,776
20130901|2013-06-24 10:30,24,3.795,3.814,3.794,3.8,277
20130901|2013-06-24 11:00,24,3.801,3.803,3.774,3.777,274
20130901|2013-06-24 11:30,24,3.782,3.782,3.765,3.769,302
20130901|2013-06-24 12:00,24,3.768,3.777,3.753,3.763,322
20130901|2013-06-24 12:30,24,3.764,3.767,3.752,3.76,334
20130901|2013-06-24 13:00,24,3.761,3.77,3.754,3.758,1158
20130901|2013-06-24 13:30,24,3.758,3.762,3.757,3.759,276
20130901|2013-06-24 14:00,24,3.762,3.764,3.758,3.758,94
20130901|2013-06-24 14:30,24,3.76,3.76,3.757,3.76,51
20130901|2013-06-24 15:00,24,3.763,3.767,3.763,3.765,7
20130901|2013-06-24 15:30,24,3.763,3.763,3.757,3.757,18
20130901|2013-06-24 17:00,25,3.755,3.755,3.755,3.755,1
20130901|2013-06-24 18:00,25,3.754,3.755,3.754,3.755,2
20130901|2013-06-24 18:30,25,3.753,3.753,3.753,3.753,2
20130901|2013-06-24 19:00,25,3.751,3.753,3.748,3.749,8
20130901|2013-06-24 19:30,25,3.75,3.75,3.75,3.75,4
20130901|2013-06-24 20:30,25,3.748,3.749,3.748,3.749,7
20130901|2013-06-24 22:30,25,3.752,3.752,3.752,3.752,2
20130901|2013-06-24 23:30,25,3.756,3.756,3.756,3.756,1
20130901|2013-06-25 00:00,25,3.757,3.757,3.757,3.757,1
20130901|2013-06-25 01:00,25,3.758,3.759,3.746,3.746,26
20130901|2013-06-25 01:30,25,3.746,3.746,3.745,3.745,2
20130901|2013-06-25 02:00,25,3.746,3.752,3.746,3.749,18
20130901|2013-06-25 02:30,25,3.748,3.749,3.744,3.746,157
20130901|2013-06-25 03:00,25,3.753,3.753,3.743,3.751,22
20130901|2013-06-25 03:30,25,3.749,3.75,3.746,3.75,5
20130901|2013-06-25 04:00,25,3.752,3.755,3.748,3.75,14
20130901|2013-06-25 04:30,25,3.753,3.757,3.751,3.753,19
20130901|2013-06-25 05:00,25,3.753,3.753,3.746,3.747,16
20130901|2013-06-25 05:30,25,3.754,3.763,3.754,3.757,38
20130901|2013-06-25 06:00,25,3.759,3.764,3.758,3.758,9
20130901|2013-06-25 06:30,25,3.762,3.764,3.757,3.764,34
20130901|2013-06-25 07:00,25,3.764,3.773,3.764,3.769,135
20130901|2013-06-25 07:30,25,3.769,3.769,3.756,3.764,234
20130901|2013-06-25 08:00,25,3.763,3.772,3.737,3.749,886
20130901|2013-06-25 08:30,25,3.749,3.75,3.702,3.714,2011
20130901|2013-06-25 09:00,25,3.715,3.715,3.688,3.694,1136
20130901|2013-06-25 09:30,25,3.693,3.704,3.681,3.687,1023
20130901|2013-06-25 10:00,25,3.687,3.705,3.687,3.698,403
20130901|2013-06-25 10:30,25,3.698,3.723,3.698,3.712,881
20130901|2013-06-25 11:00,25,3.71,3.723,3.705,3.712,379
20130901|2013-06-25 11:30,25,3.713,3.715,3.701,3.704,350
20130901|2013-06-25 12:00,25,3.705,3.706,3.692,3.696,314
20130901|2013-06-25 12:30,25,3.695,3.701,3.688,3.696,528
20130901|2013-06-25 13:00,25,3.695,3.696,3.666,3.67,2692
20130901|2013-06-25 13:30,25,3.67,3.678,3.67,3.678,291
20130901|2013-06-25 14:00,25,3.678,3.682,3.677,3.678,301
20130901|2013-06-25 14:30,25,3.68,3.685,3.68,3.684,66
20130901|2013-06-25 15:00,25,3.686,3.687,3.68,3.682,45
20130901|2013-06-25 15:30,25,3.68,3.683,3.679,3.681,20
20130901|2013-06-25 16:00,25,3.678,3.683,3.678,3.683,4
20130901|2013-06-25 17:00,26,3.68,3.685,3.68,3.685,6
20130901|2013-06-25 18:00,26,3.68,3.68,3.676,3.676,12
20130901|2013-06-25 18:30,26,3.676,3.677,3.676,3.677,9
20130901|2013-06-25 19:00,26,3.677,3.677,3.674,3.674,19
20130901|2013-06-25 21:00,26,3.672,3.674,3.672,3.674,6
20130901|2013-06-25 21:30,26,3.674,3.674,3.674,3.674,1
20130901|2013-06-25 22:00,26,3.673,3.673,3.673,3.673,1
20130901|2013-06-25 22:30,26,3.672,3.672,3.671,3.672,5
20130901|2013-06-25 23:30,26,3.674,3.677,3.674,3.677,2
20130901|2013-06-26 00:00,26,3.681,3.681,3.681,3.681,2
20130901|2013-06-26 01:00,26,3.687,3.687,3.683,3.683,20
20130901|2013-06-26 01:30,26,3.68,3.68,3.675,3.677,4
20130901|2013-06-26 02:00,26,3.675,3.687,3.675,3.687,25
20130901|2013-06-26 02:30,26,3.687,3.688,3.673,3.677,25
20130901|2013-06-26 03:00,26,3.678,3.695,3.678,3.693,41
20130901|2013-06-26 03:30,26,3.694,3.695,3.687,3.687,16
20130901|2013-06-26 04:00,26,3.686,3.692,3.68,3.683,30
20130901|2013-06-26 04:30,26,3.682,3.685,3.671,3.679,99
20130901|2013-06-26 05:00,26,3.677,3.695,3.675,3.695,45
20130901|2013-06-26 05:30,26,3.689,3.703,3.689,3.702,54
20130901|2013-06-26 06:00,26,3.702,3.705,3.699,3.703,70
20130901|2013-06-26 06:30,26,3.704,3.723,3.699,3.723,167
20130901|2013-06-26 07:00,26,3.719,3.732,3.715,3.725,299
20130901|2013-06-26 07:30,26,3.724,3.728,3.699,3.699,439
20130901|2013-06-26 08:00,26,3.698,3.706,3.683,3.697,1425
20130901|2013-06-26 08:30,26,3.698,3.707,3.672,3.68,1437
20130901|2013-06-26 09:00,26,3.68,3.7,3.679,3.689,423
20130901|2013-06-26 09:30,26,3.689,3.705,3.684,3.705,427
20130901|2013-06-26 10:00,26,3.703,3.714,3.695,3.712,751
20130901|2013-06-26 10:30,26,3.713,3.72,3.703,3.709,312
20130901|2013-06-26 11:00,26,3.71,3.713,3.703,3.708,289
20130901|2013-06-26 11:30,26,3.708,3.708,3.685,3.69,592
20130901|2013-06-26 12:00,26,3.69,3.7,3.684,3.696,411
20130901|2013-06-26 12:30,26,3.697,3.71,3.68,3.708,969
20130901|2013-06-26 13:00,26,3.707,3.739,3.707,3.736,2219
20130901|2013-06-26 13:30,26,3.735,3.748,3.733,3.736,264
20130901|2013-06-26 14:00,26,3.736,3.74,3.734,3.738,38
20130901|2013-06-26 14:30,26,3.738,3.738,3.735,3.736,42
20130901|2013-06-26 15:00,26,3.735,3.736,3.733,3.735,6
20130901|2013-06-26 15:30,26,3.736,3.744,3.735,3.744,30
20130901|2013-06-26 17:00,27,3.737,3.753,3.737,3.745,9
20130901|2013-06-26 17:30,27,3.743,3.743,3.734,3.734,40
20130901|2013-06-26 18:00,27,3.735,3.735,3.735,3.735,1
20130901|2013-06-26 18:30,27,3.737,3.737,3.735,3.735,4
20130901|2013-06-26 19:30,27,3.735,3.735,3.733,3.733,94
20130901|2013-06-26 20:00,27,3.73,3.733,3.73,3.733,2
20130901|2013-06-26 20:30,27,3.73,3.73,3.73,3.73,11
20130901|2013-06-26 21:00,27,3.73,3.733,3.73,3.733,9
20130901|2013-06-26 22:00,27,3.731,3.731,3.731,3.731,1
20130901|2013-06-26 23:30,27,3.726,3.726,3.725,3.725,2
20130901|2013-06-27 00:00,27,3.738,3.738,3.738,3.738,1
20130901|2013-06-27 00:30,27,3.73,3.736,3.73,3.736,4
20130901|2013-06-27 01:00,27,3.733,3.733,3.733,3.733,1
20130901|2013-06-27 01:30,27,3.731,3.732,3.725,3.732,7
20130901|2013-06-27 02:00,27,3.733,3.74,3.733,3.738,5
20130901|2013-06-27 02:30,27,3.734,3.734,3.729,3.729,41
20130901|2013-06-27 03:00,27,3.724,3.728,3.724,3.728,5
20130901|2013-06-27 03:30,27,3.728,3.728,3.727,3.727,11
20130901|2013-06-27 04:00,27,3.725,3.725,3.722,3.724,46
20130901|2013-06-27 04:30,27,3.722,3.722,3.718,3.719,10
20130901|2013-06-27 05:00,27,3.718,3.718,3.709,3.71,29
20130901|2013-06-27 05:30,27,3.722,3.724,3.719,3.719,20
20130901|2013-06-27 06:00,27,3.72,3.733,3.72,3.729,17
20130901|2013-06-27 06:30,27,3.733,3.733,3.698,3.698,143
20130901|2013-06-27 07:00,27,3.699,3.725,3.699,3.714,177
20130901|2013-06-27 07:30,27,3.715,3.728,3.707,3.709,226
20130901|2013-06-27 08:00,27,3.71,3.718,3.696,3.704,557
20130901|2013-06-27 08:30,27,3.705,3.718,3.704,3.706,314
20130901|2013-06-27 09:00,27,3.706,3.728,3.67,3.702,921
20130901|2013-06-27 09:30,27,3.697,3.697,3.583,3.598,4265
20130901|2013-06-27 10:00,27,3.598,3.6,3.567,3.577,2108
20130901|2013-06-27 10:30,27,3.576,3.576,3.56,3.575,1209
20130901|2013-06-27 11:00,27,3.574,3.58,3.568,3.58,713
20130901|2013-06-27 11:30,27,3.581,3.593,3.573,3.578,868
20130901|2013-06-27 12:00,27,3.578,3.59,3.578,3.586,464
20130901|2013-06-27 12:30,27,3.585,3.585,3.568,3.572,841
20130901|2013-06-27 13:00,27,3.57,3.582,3.553,3.576,1829
20130901|2013-06-27 13:30,27,3.576,3.583,3.574,3.581,844
20130901|2013-06-27 14:00,27,3.581,3.585,3.58,3.584,231
20130901|2013-06-27 14:30,27,3.585,3.586,3.581,3.585,86
20130901|2013-06-27 15:00,27,3.586,3.589,3.583,3.589,63
20130901|2013-06-27 15:30,27,3.588,3.593,3.587,3.587,67
20130901|2013-06-27 17:00,28,3.585,3.585,3.585,3.585,1
20130901|2013-06-27 17:30,28,3.581,3.583,3.581,3.583,3
20130901|2013-06-27 18:00,28,3.58,3.58,3.58,3.58,13
20130901|2013-06-27 18:30,28,3.581,3.581,3.579,3.579,9
20130901|2013-06-27 19:00,28,3.581,3.581,3.581,3.581,5
20130901|2013-06-27 19:30,28,3.58,3.58,3.58,3.58,1
20130901|2013-06-27 20:00,28,3.58,3.588,3.58,3.588,2
20130901|2013-06-27 20:30,28,3.586,3.588,3.586,3.588,2
20130901|2013-06-27 21:30,28,3.593,3.593,3.593,3.593,2
20130901|2013-06-27 22:30,28,3.587,3.591,3.587,3.591,3
20130901|2013-06-27 23:30,28,3.593,3.6,3.593,3.596,6
20130901|2013-06-28 00:00,28,3.583,3.583,3.572,3.577,11
20130901|2013-06-28 00:30,28,3.592,3.592,3.588,3.588,3
20130901|2013-06-28 01:00,28,3.588,3.594,3.588,3.594,8
20130901|2013-06-28 01:30,28,3.59,3.597,3.589,3.596,22
20130901|2013-06-28 02:00,28,3.598,3.601,3.593,3.601,28
20130901|2013-06-28 02:30,28,3.601,3.607,3.6,3.607,87
20130901|2013-06-28 03:00,28,3.611,3.612,3.605,3.605,18
20130901|2013-06-28 03:30,28,3.606,3.61,3.606,3.61,9
20130901|2013-06-28 04:00,28,3.605,3.606,3.603,3.606,15
20130901|2013-06-28 04:30,28,3.607,3.608,3.605,3.607,10
20130901|2013-06-28 05:00,28,3.607,3.611,3.601,3.61,10
20130901|2013-06-28 05:30,28,3.608,3.608,3.6,3.605,24
20130901|2013-06-28 06:00,28,3.604,3.604,3.592,3.6,39
20130901|2013-06-28 06:30,28,3.6,3.603,3.581,3.603,158
20130901|2013-06-28 07:00,28,3.6,3.602,3.584,3.6,263
20130901|2013-06-28 07:30,28,3.601,3.601,3.555,3.565,862
20130901|2013-06-28 08:00,28,3.569,3.573,3.546,3.568,1668
20130901|2013-06-28 08:30,28,3.569,3.572,3.552,3.558,399
20130901|2013-06-28 09:00,28,3.558,3.558,3.532,3.539,795
20130901|2013-06-28 09:30,28,3.536,3.555,3.53,3.554,854
20130901|2013-06-28 10:00,28,3.551,3.551,3.529,3.533,1010
20130901|2013-06-28 10:30,28,3.532,3.536,3.522,3.532,692
20130901|2013-06-28 11:00,28,3.532,3.545,3.526,3.545,261
20130901|2013-06-28 11:30,28,3.545,3.576,3.532,3.574,755
20130901|2013-06-28 12:00,28,3.574,3.576,3.551,3.557,331
20130901|2013-06-28 12:30,28,3.562,3.606,3.562,3.597,952
20130901|2013-06-28 13:00,28,3.597,3.604,3.556,3.559,3311
20130901|2013-06-28 13:30,28,3.558,3.574,3.556,3.565,601
20130901|2013-06-28 14:00,28,3.569,3.571,3.565,3.568,56
20130901|2013-06-28 14:30,28,3.571,3.572,3.569,3.57,43
20130901|2013-06-28 15:00,28,3.571,3.575,3.565,3.565,60
20130901|2013-06-28 15:30,28,3.564,3.564,3.562,3.563,12
20130901|2013-06-28 16:00,28,3.564,3.564,3.564,3.564,1
20130901|2013-06-30 17:00,1,3.547,3.58,3.547,3.58,66
20130901|2013-06-30 17:30,1,3.59,3.59,3.59,3.59,1
20130901|2013-06-30 18:00,1,3.59,3.59,3.589,3.59,5
20130901|2013-06-30 18:30,1,3.588,3.588,3.588,3.588,1
20130901|2013-06-30 19:00,1,3.587,3.588,3.587,3.588,4
20130901|2013-06-30 20:30,1,3.589,3.59,3.589,3.589,3
20130901|2013-06-30 21:00,1,3.589,3.589,3.589,3.589,1
20130901|2013-06-30 23:30,1,3.59,3.591,3.587,3.591,8
20130901|2013-07-01 00:00,1,3.591,3.596,3.59,3.596,22
20130901|2013-07-01 00:30,1,3.596,3.599,3.596,3.599,10
20130901|2013-07-01 01:00,1,3.599,3.599,3.588,3.588,21
20130901|2013-07-01 01:30,1,3.584,3.584,3.583,3.584,4
20130901|2013-07-01 02:00,1,3.584,3.59,3.584,3.585,87
20130901|2013-07-01 02:30,1,3.587,3.587,3.577,3.577,17
20130901|2013-07-01 03:00,1,3.58,3.58,3.579,3.58,17
20130901|2013-07-01 03:30,1,3.577,3.577,3.575,3.575,4
20130901|2013-07-01 04:00,1,3.577,3.58,3.576,3.576,35
20130901|2013-07-01 04:30,1,3.577,3.587,3.577,3.587,20
20130901|2013-07-01 05:00,1,3.587,3.587,3.58,3.58,14
20130901|2013-07-01 05:30,1,3.582,3.582,3.565,3.565,64
20130901|2013-07-01 06:00,1,3.564,3.564,3.555,3.557,130
20130901|2013-07-01 06:30,1,3.56,3.566,3.552,3.556,86
20130901|2013-07-01 07:00,1,3.559,3.562,3.526,3.529,512
20130901|2013-07-01 07:30,1,3.532,3.588,3.532,3.574,342
20130901|2013-07-01 08:00,1,3.573,3.586,3.558,3.579,1047
20130901|2013-07-01 08:30,1,3.58,3.601,3.578,3.6,963
20130901|2013-07-01 09:00,1,3.599,3.599,3.561,3.564,589
20130901|2013-07-01 09:30,1,3.565,3.579,3.565,3.574,416
20130901|2013-07-01 10:00,1,3.573,3.573,3.533,3.552,1025
20130901|2013-07-01 10:30,1,3.551,3.556,3.537,3.552,534
20130901|2013-07-01 11:00,1,3.552,3.572,3.542,3.572,399
20130901|2013-07-01 11:30,1,3.57,3.572,3.557,3.562,317
20130901|2013-07-01 12:00,1,3.563,3.578,3.561,3.577,243
20130901|2013-07-01 12:30,1,3.577,3.579,3.569,3.576,310
20130901|2013-07-01 13:00,1,3.577,3.586,3.57,3.577,957
20130901|2013-07-01 13:30,1,3.577,3.58,3.573,3.576,152
20130901|2013-07-01 14:00,1,3.576,3.578,3.575,3.576,86
20130901|2013-07-01 14:30,1,3.575,3.578,3.574,3.575,90
20130901|2013-07-01 15:00,1,3.576,3.582,3.576,3.579,37
20130901|2013-07-01 15:30,1,3.578,3.593,3.578,3.59,53
20130901|2013-07-01 16:00,1,3.589,3.589,3.589,3.589,2
20130901|2013-07-01 17:00,2,3.585,3.585,3.585,3.585,1
20130901|2013-07-01 18:00,2,3.581,3.581,3.581,3.581,2
20130901|2013-07-01 19:00,2,3.577,3.577,3.577,3.577,1
20130901|2013-07-01 19:30,2,3.576,3.577,3.576,3.577,4
20130901|2013-07-01 20:30,2,3.571,3.571,3.571,3.571,1
20130901|2013-07-01 21:00,2,3.573,3.573,3.573,3.573,2
20130901|2013-07-01 21:30,2,3.572,3.572,3.572,3.572,1
20130901|2013-07-01 22:00,2,3.574,3.574,3.574,3.574,2
20130901|2013-07-01 22:30,2,3.572,3.574,3.572,3.573,21
20130901|2013-07-01 23:30,2,3.573,3.573,3.565,3.565,6
20130901|2013-07-02 00:00,2,3.569,3.569,3.569,3.569,2
20130901|2013-07-02 01:00,2,3.574,3.574,3.574,3.574,2
20130901|2013-07-02 01:30,2,3.574,3.574,3.568,3.572,4
20130901|2013-07-02 02:00,2,3.573,3.574,3.565,3.566,11
20130901|2013-07-02 02:30,2,3.568,3.571,3.568,3.571,12
20130901|2013-07-02 03:00,2,3.572,3.577,3.571,3.577,11
20130901|2013-07-02 03:30,2,3.576,3.585,3.571,3.579,31
20130901|2013-07-02 04:00,2,3.576,3.58,3.57,3.577,15
20130901|2013-07-02 04:30,2,3.576,3.577,3.57,3.572,18
20130901|2013-07-02 05:00,2,3.573,3.588,3.57,3.587,24
20130901|2013-07-02 05:30,2,3.587,3.603,3.587,3.602,156
20130901|2013-07-02 06:00,2,3.6,3.633,3.597,3.63,133
20130901|2013-07-02 06:30,2,3.63,3.63,3.607,3.609,228
20130901|2013-07-02 07:00,2,3.61,3.616,3.599,3.605,315
20130901|2013-07-02 07:30,2,3.607,3.619,3.596,3.605,440
20130901|2013-07-02 08:00,2,3.605,3.615,3.583,3.599,995
20130901|2013-07-02 08:30,2,3.6,3.63,3.587,3.626,724
20130901|2013-07-02 09:00,2,3.628,3.65,3.619,3.638,1276
20130901|2013-07-02 09:30,2,3.639,3.645,3.629,3.644,1117
20130901|2013-07-02 10:00,2,3.645,3.657,3.626,3.63,725
20130901|2013-07-02 10:30,2,3.63,3.657,3.63,3.636,440
20130901|2013-07-02 11:00,2,3.637,3.645,3.636,3.641,338
20130901|2013-07-02 11:30,2,3.642,3.656,3.631,3.632,431
20130901|2013-07-02 12:00,2,3.63,3.648,3.625,3.639,163
20130901|2013-07-02 12:30,2,3.638,3.651,3.632,3.641,295
20130901|2013-07-02 13:00,2,3.644,3.659,3.643,3.654,776
20130901|2013-07-02 13:30,2,3.653,3.658,3.649,3.658,346
20130901|2013-07-02 14:00,2,3.657,3.657,3.651,3.651,33
20130901|2013-07-02 14:30,2,3.651,3.653,3.649,3.649,40
20130901|2013-07-02 15:00,2,3.651,3.657,3.651,3.655,21
20130901|2013-07-02 15:30,2,3.653,3.662,3.653,3.662,51
20130901|2013-07-02 17:30,3,3.66,3.668,3.66,3.668,10
20130901|2013-07-02 18:00,3,3.667,3.667,3.664,3.665,10
20130901|2013-07-02 18:30,3,3.663,3.663,3.663,3.663,1
20130901|2013-07-02 19:00,3,3.656,3.656,3.656,3.656,3
20130901|2013-07-02 20:00,3,3.652,3.652,3.65,3.651,37
20130901|2013-07-02 20:30,3,3.647,3.649,3.64,3.647,16
20130901|2013-07-02 21:00,3,3.646,3.648,3.646,3.648,2
20130901|2013-07-02 21:30,3,3.648,3.648,3.646,3.646,3
20130901|2013-07-02 22:30,3,3.643,3.643,3.642,3.642,3
20130901|2013-07-02 23:00,3,3.64,3.64,3.64,3.64,1
20130901|2013-07-02 23:30,3,3.648,3.648,3.64,3.64,2
20130901|2013-07-03 01:00,3,3.635,3.635,3.635,3.635,1
20130901|2013-07-03 01:30,3,3.651,3.652,3.641,3.642,4
20130901|2013-07-03 02:00,3,3.645,3.645,3.631,3.631,16
20130901|2013-07-03 02:30,3,3.632,3.635,3.631,3.631,8
20130901|2013-07-03 03:00,3,3.632,3.639,3.632,3.637,19
20130901|2013-07-03 03:30,3,3.636,3.647,3.636,3.641,36
20130901|2013-07-03 04:00,3,3.64,3.641,3.628,3.632,37
20130901|2013-07-03 04:30,3,3.629,3.629,3.623,3.623,11
20130901|2013-07-03 05:00,3,3.624,3.637,3.622,3.636,13
20130901|2013-07-03 05:30,3,3.634,3.634,3.623,3.626,21
20130901|2013-07-03 06:00,3,3.624,3.631,3.624,3.627,27
20130901|2013-07-03 06:30,3,3.625,3.625,3.607,3.609,258
20130901|2013-07-03 07:00,3,3.606,3.621,3.602,3.614,118
20130901|2013-07-03 07:30,3,3.613,3.621,3.601,3.602,320
20130901|2013-07-03 08:00,3,3.6,3.608,3.572,3.583,1281
20130901|2013-07-03 08:30,3,3.583,3.59,3.575,3.589,646
20130901|2013-07-03 09:00,3,3.587,3.592,3.58,3.584,402
20130901|2013-07-03 09:30,3,3.583,3.6,3.58,3.597,460
20130901|2013-07-03 10:00,3,3.599,3.6,3.582,3.589,414
20130901|2013-07-03 10:30,3,3.588,3.588,3.581,3.587,335
20130901|2013-07-03 11:00,3,3.589,3.662,3.589,3.636,1750
20130901|2013-07-03 11:30,3,3.636,3.641,3.616,3.627,597
20130901|2013-07-03 12:00,3,3.627,3.641,3.627,3.638,181
20130901|2013-07-03 12:30,3,3.638,3.656,3.637,3.656,275
20130901|2013-07-03 13:00,3,3.656,3.693,3.653,3.69,1302
20130901|2013-07-03 13:30,3,3.689,3.692,3.682,3.683,290
20130901|2013-07-03 14:00,3,3.683,3.685,3.681,3.683,70
20130901|2013-07-03 14:30,3,3.686,3.686,3.682,3.684,49
20130901|2013-07-03 15:00,3,3.682,3.688,3.682,3.688,17
20130901|2013-07-03 15:30,3,3.688,3.696,3.687,3.694,89
20130901|2013-07-03 16:00,3,3.695,3.698,3.695,3.696,25
20130901|2013-07-03 17:00,5,3.696,3.696,3.692,3.692,2
20130901|2013-07-03 18:00,5,3.69,3.69,3.69,3.69,1
20130901|2013-07-03 18:30,5,3.685,3.694,3.683,3.694,17
20130901|2013-07-03 19:00,5,3.686,3.694,3.683,3.69,8
20130901|2013-07-03 19:30,5,3.69,3.69,3.687,3.687,2
20130901|2013-07-03 20:00,5,3.686,3.686,3.678,3.68,3
20130901|2013-07-03 20:30,5,3.681,3.682,3.679,3.682,21
20130901|2013-07-03 22:00,5,3.688,3.688,3.688,3.688,1
20130901|2013-07-03 22:30,5,3.685,3.685,3.683,3.683,2
20130901|2013-07-03 23:00,5,3.681,3.681,3.676,3.676,3
20130901|2013-07-03 23:30,5,3.669,3.669,3.65,3.65,17
20130901|2013-07-04 00:00,5,3.651,3.652,3.65,3.65,21
20130901|2013-07-04 00:30,5,3.661,3.661,3.661,3.661,1
20130901|2013-07-04 01:00,5,3.659,3.67,3.659,3.669,6
20130901|2013-07-04 01:30,5,3.665,3.665,3.662,3.662,23
20130901|2013-07-04 02:00,5,3.665,3.676,3.656,3.676,27
20130901|2013-07-04 02:30,5,3.675,3.675,3.662,3.662,9
20130901|2013-07-04 03:00,5,3.656,3.672,3.656,3.665,46
20130901|2013-07-04 03:30,5,3.666,3.67,3.666,3.669,3
20130901|2013-07-04 04:00,5,3.665,3.665,3.665,3.665,1
20130901|2013-07-04 04:30,5,3.664,3.664,3.664,3.664,2
20130901|2013-07-04 05:00,5,3.67,3.671,3.665,3.665,12
20130901|2013-07-04 05:30,5,3.67,3.671,3.67,3.671,3
20130901|2013-07-04 06:00,5,3.671,3.671,3.662,3.662,155
20130901|2013-07-04 06:30,5,3.657,3.666,3.657,3.666,9
20130901|2013-07-04 07:00,5,3.661,3.666,3.655,3.656,38
20130901|2013-07-04 07:30,5,3.656,3.662,3.654,3.656,44
20130901|2013-07-04 08:00,5,3.654,3.654,3.618,3.624,176
20130901|2013-07-04 08:30,5,3.629,3.664,3.628,3.66,97
20130901|2013-07-04 09:00,5,3.654,3.654,3.651,3.652,5
20130901|2013-07-04 09:30,5,3.654,3.654,3.638,3.653,75
20130901|2013-07-04 10:00,5,3.649,3.658,3.649,3.652,11
20130901|2013-07-04 10:30,5,3.653,3.653,3.65,3.651,19
20130901|2013-07-04 11:00,5,3.656,3.657,3.642,3.645,72
20130901|2013-07-04 11:30,5,3.652,3.665,3.652,3.663,8
20130901|2013-07-04 12:00,5,3.662,3.666,3.661,3.666,9
20130901|2013-07-04 17:00,5,3.671,3.671,3.666,3.666,2
20130901|2013-07-04 18:00,5,3.666,3.666,3.665,3.666,6
20130901|2013-07-04 18:30,5,3.666,3.666,3.666,3.666,4
20130901|2013-07-04 19:00,5,3.666,3.669,3.666,3.669,7
20130901|2013-07-04 20:00,5,3.667,3.67,3.66,3.664,10
20130901|2013-07-04 20:30,5,3.667,3.667,3.66,3.663,4
20130901|2013-07-04 21:00,5,3.664,3.664,3.664,3.664,1
20130901|2013-07-04 21:30,5,3.668,3.668,3.668,3.668,1
20130901|2013-07-04 23:30,5,3.66,3.663,3.66,3.663,12
20130901|2013-07-05 00:00,5,3.663,3.67,3.663,3.67,4
20130901|2013-07-05 00:30,5,3.676,3.676,3.674,3.674,3
20130901|2013-07-05 01:00,5,3.672,3.672,3.667,3.667,3
20130901|2013-07-05 02:00,5,3.666,3.666,3.656,3.657,29
20130901|2013-07-05 02:30,5,3.659,3.661,3.652,3.652,12
20130901|2013-07-05 03:00,5,3.648,3.662,3.647,3.651,24
20130901|2013-07-05 03:30,5,3.646,3.649,3.646,3.649,3
20130901|2013-07-05 04:00,5,3.648,3.653,3.648,3.649,15
20130901|2013-07-05 04:30,5,3.652,3.657,3.649,3.654,22
20130901|2013-07-05 05:00,5,3.658,3.665,3.65,3.664,31
20130901|2013-07-05 05:30,5,3.665,3.672,3.665,3.672,5
20130901|2013-07-05 06:00,5,3.672,3.672,3.668,3.668,5
20130901|2013-07-05 06:30,5,3.669,3.67,3.647,3.654,49
20130901|2013-07-05 07:00,5,3.658,3.658,3.647,3.654,91
20130901|2013-07-05 07:30,5,3.655,3.658,3.63,3.632,318
20130901|2013-07-05 08:00,5,3.632,3.634,3.598,3.606,1909
20130901|2013-07-05 08:30,5,3.606,3.621,3.588,3.619,671
20130901|2013-07-05 09:00,5,3.619,3.626,3.603,3.611,599
20130901|2013-07-05 09:30,5,3.612,3.62,3.604,3.606,488
20130901|2013-07-05 10:00,5,3.606,3.606,3.585,3.592,538
20130901|2013-07-05 10:30,5,3.591,3.594,3.582,3.59,482
20130901|2013-07-05 11:00,5,3.591,3.594,3.583,3.585,118
20130901|2013-07-05 11:30,5,3.584,3.589,3.579,3.582,419
20130901|2013-07-05 12:00,5,3.582,3.606,3.581,3.588,357
20130901|2013-07-05 12:30,5,3.589,3.606,3.589,3.597,173
20130901|2013-07-05 13:00,5,3.596,3.625,3.59,3.62,503
20130901|2013-07-05 13:30,5,3.621,3.622,3.616,3.619,112
20130901|2013-07-05 14:00,5,3.618,3.618,3.616,3.616,19
20130901|2013-07-05 14:30,5,3.617,3.618,3.616,3.618,29
20130901|2013-07-05 15:00,5,3.615,3.622,3.612,3.62,58
20130901|2013-07-05 15:30,5,3.62,3.625,3.615,3.615,62
20130901|2013-07-07 17:00,8,3.631,3.637,3.629,3.631,32
20130901|2013-07-07 17:30,8,3.633,3.642,3.633,3.642,22
20130901|2013-07-07 18:00,8,3.641,3.65,3.64,3.644,47
20130901|2013-07-07 18:30,8,3.643,3.646,3.642,3.646,23
20130901|2013-07-07 19:00,8,3.645,3.647,3.642,3.645,46
20130901|2013-07-07 19:30,8,3.647,3.648,3.644,3.648,129
20130901|2013-07-07 20:00,8,3.647,3.647,3.644,3.644,7
20130901|2013-07-07 20:30,8,3.645,3.65,3.644,3.65,22
20130901|2013-07-07 21:00,8,3.649,3.649,3.649,3.649,1
20130901|2013-07-07 21:30,8,3.648,3.648,3.648,3.648,1
20130901|2013-07-07 23:30,8,3.646,3.647,3.642,3.642,4
20130901|2013-07-08 00:00,8,3.644,3.644,3.642,3.642,5
20130901|2013-07-08 00:30,8,3.643,3.643,3.643,3.643,1
20130901|2013-07-08 01:00,8,3.64,3.641,3.623,3.627,44
20130901|2013-07-08 01:30,8,3.626,3.628,3.615,3.621,26
20130901|2013-07-08 02:00,8,3.623,3.626,3.622,3.623,11
20130901|2013-07-08 02:30,8,3.624,3.636,3.624,3.631,26
20130901|2013-07-08 03:00,8,3.629,3.632,3.627,3.631,12
20130901|2013-07-08 03:30,8,3.628,3.65,3.627,3.642,30
20130901|2013-07-08 04:00,8,3.64,3.657,3.64,3.657,34
20130901|2013-07-08 04:30,8,3.658,3.66,3.655,3.658,28
20130901|2013-07-08 05:00,8,3.657,3.666,3.655,3.664,40
20130901|2013-07-08 05:30,8,3.661,3.68,3.661,3.677,113
20130901|2013-07-08 06:00,8,3.678,3.68,3.666,3.666,100
20130901|2013-07-08 06:30,8,3.666,3.679,3.664,3.679,40
20130901|2013-07-08 07:00,8,3.678,3.679,3.661,3.672,178
20130901|2013-07-08 07:30,8,3.671,3.691,3.671,3.689,779
20130901|2013-07-08 08:00,8,3.69,3.742,3.69,3.73,2235
20130901|2013-07-08 08:30,8,3.729,3.737,3.72,3.73,858
20130901|2013-07-08 09:00,8,3.731,3.738,3.73,3.733,728
20130901|2013-07-08 09:30,8,3.736,3.736,3.714,3.72,654
20130901|2013-07-08 10:00,8,3.72,3.729,3.718,3.727,547
20130901|2013-07-08 10:30,8,3.726,3.732,3.709,3.711,574
20130901|2013-07-08 11:00,8,3.712,3.746,3.709,3.727,1142
20130901|2013-07-08 11:30,8,3.728,3.743,3.725,3.729,337
20130901|2013-07-08 12:00,8,3.73,3.746,3.73,3.742,550
20130901|2013-07-08 12:30,8,3.74,3.764,3.736,3.76,869
20130901|2013-07-08 13:00,8,3.761,3.762,3.737,3.741,1172
20130901|2013-07-08 13:30,8,3.742,3.742,3.729,3.732,387
20130901|2013-07-08 14:00,8,3.731,3.736,3.73,3.73,65
20130901|2013-07-08 14:30,8,3.731,3.731,3.721,3.721,125
20130901|2013-07-08 15:00,8,3.721,3.735,3.721,3.735,75
20130901|2013-07-08 15:30,8,3.736,3.738,3.731,3.734,90
20130901|2013-07-08 16:00,8,3.736,3.736,3.732,3.732,51
20130901|2013-07-08 17:00,9,3.732,3.732,3.722,3.722,11
20130901|2013-07-08 17:30,9,3.724,3.724,3.72,3.72,43
20130901|2013-07-08 18:00,9,3.724,3.724,3.724,3.724,1
20130901|2013-07-08 18:30,9,3.724,3.724,3.724,3.724,2
20130901|2013-07-08 19:00,9,3.722,3.722,3.722,3.722,1
20130901|2013-07-08 19:30,9,3.724,3.724,3.723,3.723,5
20130901|2013-07-08 20:00,9,3.725,3.725,3.725,3.725,1
20130901|2013-07-08 20:30,9,3.729,3.729,3.729,3.729,1
20130901|2013-07-08 21:00,9,3.729,3.729,3.729,3.729,1
20130901|2013-07-08 21:30,9,3.73,3.73,3.73,3.73,2
20130901|2013-07-08 22:00,9,3.727,3.727,3.727,3.727,25
20130901|2013-07-08 22:30,9,3.727,3.732,3.727,3.732,29
20130901|2013-07-08 23:00,9,3.732,3.732,3.732,3.732,74
20130901|2013-07-08 23:30,9,3.733,3.737,3.732,3.737,18
20130901|2013-07-09 00:00,9,3.735,3.735,3.735,3.735,1
20130901|2013-07-09 00:30,9,3.735,3.735,3.735,3.735,1
20130901|2013-07-09 01:00,9,3.73,3.738,3.73,3.733,13
20130901|2013-07-09 01:30,9,3.733,3.737,3.733,3.737,16
20130901|2013-07-09 02:00,9,3.737,3.737,3.731,3.731,9
20130901|2013-07-09 02:30,9,3.731,3.741,3.731,3.741,18
20130901|2013-07-09 03:00,9,3.742,3.745,3.742,3.742,12
20130901|2013-07-09 03:30,9,3.735,3.735,3.717,3.718,55
20130901|2013-07-09 04:00,9,3.716,3.716,3.707,3.709,141
20130901|2013-07-09 04:30,9,3.709,3.715,3.708,3.714,31
20130901|2013-07-09 05:00,9,3.712,3.712,3.703,3.706,59
20130901|2013-07-09 05:30,9,3.709,3.709,3.705,3.705,16
20130901|2013-07-09 06:00,9,3.705,3.711,3.704,3.71,28
20130901|2013-07-09 06:30,9,3.707,3.709,3.701,3.706,89
20130901|2013-07-09 07:00,9,3.705,3.71,3.689,3.705,247
20130901|2013-07-09 07:30,9,3.704,3.721,3.692,3.692,525
20130901|2013-07-09 08:00,9,3.692,3.712,3.688,3.7,1160
20130901|2013-07-09 08:30,9,3.7,3.709,3.691,3.703,846
20130901|2013-07-09 09:00,9,3.703,3.703,3.665,3.676,1303
20130901|2013-07-09 09:30,9,3.676,3.677,3.63,3.634,2315
20130901|2013-07-09 10:00,9,3.635,3.649,3.634,3.641,1081
20130901|2013-07-09 10:30,9,3.641,3.641,3.627,3.63,652
20130901|2013-07-09 11:00,9,3.63,3.647,3.628,3.646,528
20130901|2013-07-09 11:30,9,3.645,3.647,3.637,3.646,319
20130901|2013-07-09 12:00,9,3.646,3.649,3.638,3.64,371
20130901|2013-07-09 12:30,9,3.64,3.649,3.638,3.644,458
20130901|2013-07-09 13:00,9,3.641,3.662,3.64,3.66,1591
20130901|2013-07-09 13:30,9,3.661,3.664,3.657,3.66,405
20130901|2013-07-09 14:00,9,3.659,3.663,3.658,3.662,107
20130901|2013-07-09 14:30,9,3.663,3.667,3.658,3.666,134
20130901|2013-07-09 15:00,9,3.668,3.668,3.658,3.658,61
20130901|2013-07-09 15:30,9,3.662,3.662,3.656,3.657,108
20130901|2013-07-09 16:00,9,3.665,3.665,3.664,3.664,4
20130901|2013-07-09 17:00,10,3.664,3.667,3.659,3.659,6
20130901|2013-07-09 17:30,10,3.659,3.659,3.659,3.659,4
20130901|2013-07-09 18:00,10,3.652,3.652,3.652,3.652,6
20130901|2013-07-09 18:30,10,3.656,3.656,3.652,3.652,23
20130901|2013-07-09 19:00,10,3.652,3.659,3.652,3.652,23
20130901|2013-07-09 19:30,10,3.652,3.653,3.652,3.653,2
20130901|2013-07-09 20:00,10,3.655,3.657,3.652,3.652,10
20130901|2013-07-09 20:30,10,3.654,3.654,3.652,3.652,2
20130901|2013-07-09 21:00,10,3.652,3.652,3.652,3.652,14
20130901|2013-07-09 21:30,10,3.653,3.655,3.653,3.654,6
20130901|2013-07-09 22:00,10,3.653,3.653,3.652,3.652,13
20130901|2013-07-09 22:30,10,3.652,3.652,3.652,3.652,13
20130901|2013-07-09 23:00,10,3.652,3.652,3.643,3.644,55
20130901|2013-07-09 23:30,10,3.65,3.65,3.642,3.642,7
20130901|2013-07-10 00:00,10,3.637,3.637,3.633,3.633,5
20130901|2013-07-10 00:30,10,3.634,3.642,3.634,3.642,55
20130901|2013-07-10 01:00,10,3.637,3.637,3.635,3.636,3
20130901|2013-07-10 01:30,10,3.638,3.646,3.634,3.643,23
20130901|2013-07-10 02:00,10,3.643,3.645,3.64,3.644,12
20130901|2013-07-10 02:30,10,3.636,3.656,3.632,3.656,29
20130901|2013-07-10 03:00,10,3.653,3.653,3.648,3.65,28
20130901|2013-07-10 03:30,10,3.652,3.652,3.648,3.648,6
20130901|2013-07-10 04:00,10,3.651,3.664,3.651,3.662,17
20130901|2013-07-10 04:30,10,3.667,3.788,3.667,3.763,747
20130901|2013-07-10 05:00,10,3.765,3.779,3.742,3.742,417
20130901|2013-07-10 05:30,10,3.746,3.746,3.712,3.722,392
20130901|2013-07-10 06:00,10,3.717,3.722,3.71,3.71,101
20130901|2013-07-10 06:30,10,3.71,3.719,3.684,3.685,369
20130901|2013-07-10 07:00,10,3.687,3.716,3.687,3.714,307
20130901|2013-07-10 07:30,10,3.715,3.72,3.69,3.718,573
20130901|2013-07-10 08:00,10,3.717,3.731,3.706,3.72,881
20130901|2013-07-10 08:30,10,3.719,3.723,3.701,3.716,512
20130901|2013-07-10 09:00,10,3.715,3.716,3.696,3.711,538
20130901|2013-07-10 09:30,10,3.71,3.721,3.702,3.702,487
20130901|2013-07-10 10:00,10,3.7,3.7,3.64,3.661,1845
20130901|2013-07-10 10:30,10,3.659,3.673,3.655,3.671,443
20130901|2013-07-10 11:00,10,3.67,3.688,3.668,3.677,651
20130901|2013-07-10 11:30,10,3.675,3.692,3.672,3.673,384
20130901|2013-07-10 12:00,10,3.674,3.679,3.66,3.675,320
20130901|2013-07-10 12:30,10,3.675,3.679,3.663,3.663,313
20130901|2013-07-10 13:00,10,3.664,3.689,3.653,3.684,1114
20130901|2013-07-10 13:30,10,3.684,3.684,3.67,3.671,334
20130901|2013-07-10 14:00,10,3.67,3.672,3.663,3.666,251
20130901|2013-07-10 14:30,10,3.666,3.673,3.663,3.671,309
20130901|2013-07-10 15:00,10,3.674,3.674,3.668,3.67,24
20130901|2013-07-10 15:30,10,3.663,3.666,3.663,3.665,8
20130901|2013-07-10 16:00,10,3.671,3.671,3.666,3.666,8
20130901|2013-07-10 17:00,11,3.666,3.668,3.664,3.668,7
20130901|2013-07-10 17:30,11,3.668,3.668,3.668,3.668,5
20130901|2013-07-10 18:00,11,3.665,3.665,3.659,3.659,10
20130901|2013-07-10 18:30,11,3.657,3.659,3.657,3.659,2
20130901|2013-07-10 19:00,11,3.654,3.657,3.644,3.653,10
20130901|2013-07-10 19:30,11,3.654,3.654,3.654,3.654,1
20130901|2013-07-10 20:00,11,3.656,3.659,3.656,3.658,3
20130901|2013-07-10 20:30,11,3.658,3.658,3.65,3.65,44
20130901|2013-07-10 22:00,11,3.655,3.655,3.654,3.655,4
20130901|2013-07-10 22:30,11,3.658,3.664,3.658,3.664,4
20130901|2013-07-10 23:00,11,3.668,3.67,3.667,3.667,7
20130901|2013-07-10 23:30,11,3.667,3.671,3.664,3.666,7
20130901|2013-07-11 00:00,11,3.672,3.672,3.672,3.672,2
20130901|2013-07-11 00:30,11,3.661,3.674,3.658,3.674,10
20130901|2013-07-11 01:00,11,3.675,3.681,3.671,3.671,17
20130901|2013-07-11 01:30,11,3.67,3.673,3.665,3.672,22
20130901|2013-07-11 02:00,11,3.675,3.675,3.66,3.66,32
20130901|2013-07-11 02:30,11,3.658,3.658,3.638,3.648,71
20130901|2013-07-11 03:00,11,3.649,3.649,3.633,3.641,42
20130901|2013-07-11 03:30,11,3.643,3.648,3.64,3.648,62
20130901|2013-07-11 04:00,11,3.645,3.647,3.639,3.642,79
20130901|2013-07-11 04:30,11,3.638,3.645,3.638,3.644,11
20130901|2013-07-11 05:00,11,3.641,3.641,3.632,3.641,134
20130901|2013-07-11 05:30,11,3.641,3.643,3.632,3.635,29
20130901|2013-07-11 06:00,11,3.637,3.638,3.628,3.637,175
20130901|2013-07-11 06:30,11,3.633,3.652,3.63,3.641,130
20130901|2013-07-11 07:00,11,3.64,3.65,3.628,3.65,229
20130901|2013-07-11 07:30,11,3.651,3.661,3.648,3.652,256
20130901|2013-07-11 08:00,11,3.652,3.653,3.628,3.631,872
20130901|2013-07-11 08:30,11,3.633,3.672,3.633,3.664,1200
20130901|2013-07-11 09:00,11,3.666,3.702,3.661,3.696,1495
20130901|2013-07-11 09:30,11,3.687,3.697,3.586,3.589,4929
20130901|2013-07-11 10:00,11,3.588,3.607,3.575,3.594,2614
20130901|2013-07-11 10:30,11,3.595,3.602,3.584,3.597,1404
20130901|2013-07-11 11:00,11,3.595,3.616,3.588,3.606,576
20130901|2013-07-11 11:30,11,3.606,3.612,3.596,3.612,608
20130901|2013-07-11 12:00,11,3.613,3.615,3.593,3.611,343
20130901|2013-07-11 12:30,11,3.611,3.615,3.605,3.608,360
20130901|2013-07-11 13:00,11,3.609,3.616,3.595,3.61,1115
20130901|2013-07-11 13:30,11,3.61,3.616,3.609,3.613,224
20130901|2013-07-11 14:00,11,3.616,3.618,3.612,3.613,116
20130901|2013-07-11 14:30,11,3.611,3.617,3.611,3.617,59
20130901|2013-07-11 15:00,11,3.618,3.618,3.612,3.613,35
20130901|2013-07-11 15:30,11,3.615,3.617,3.615,3.616,24
20130901|2013-07-11 16:00,11,3.616,3.616,3.615,3.615,11
20130901|2013-07-11 17:00,12,3.615,3.615,3.605,3.615,13
20130901|2013-07-11 17:30,12,3.606,3.614,3.606,3.614,4
20130901|2013-07-11 18:00,12,3.614,3.614,3.614,3.614,1
20130901|2013-07-11 18:30,12,3.61,3.61,3.61,3.61,5
20130901|2013-07-11 19:00,12,3.609,3.609,3.609,3.609,1
20130901|2013-07-11 19:30,12,3.61,3.61,3.61,3.61,3
20130901|2013-07-11 20:00,12,3.607,3.61,3.605,3.61,23
20130901|2013-07-11 20:30,12,3.608,3.608,3.608,3.608,3
20130901|2013-07-11 21:00,12,3.608,3.61,3.608,3.61,13
20130901|2013-07-11 22:00,12,3.611,3.611,3.61,3.61,2
20130901|2013-07-11 22:30,12,3.607,3.607,3.607,3.607,1
20130901|2013-07-11 23:30,12,3.612,3.623,3.612,3.623,63
20130901|2013-07-12 00:30,12,3.615,3.615,3.615,3.615,1
20130901|2013-07-12 01:00,12,3.619,3.619,3.614,3.614,2
20130901|2013-07-12 01:30,12,3.617,3.617,3.617,3.617,1
20130901|2013-07-12 02:00,12,3.619,3.621,3.616,3.619,54
20130901|2013-07-12 02:30,12,3.62,3.623,3.616,3.62,45
20130901|2013-07-12 03:00,12,3.622,3.622,3.617,3.618,24
20130901|2013-07-12 03:30,12,3.619,3.622,3.617,3.621,90
20130901|2013-07-12 04:00,12,3.623,3.641,3.62,3.638,99
20130901|2013-07-12 04:30,12,3.641,3.641,3.639,3.64,8
20130901|2013-07-12 05:00,12,3.639,3.653,3.636,3.653,49
20130901|2013-07-12 05:30,12,3.65,3.652,3.637,3.64,124
20130901|2013-07-12 06:00,12,3.636,3.655,3.632,3.643,77
20130901|2013-07-12 06:30,12,3.643,3.648,3.636,3.636,96
20130901|2013-07-12 07:00,12,3.635,3.646,3.628,3.636,208
20130901|2013-07-12 07:30,12,3.636,3.649,3.623,3.63,243
20130901|2013-07-12 08:00,12,3.633,3.662,3.632,3.659,1092
20130901|2013-07-12 08:30,12,3.657,3.665,3.648,3.66,1029
20130901|2013-07-12 09:00,12,3.659,3.674,3.659,3.671,900
20130901|2013-07-12 09:30,12,3.67,3.68,3.657,3.658,1056
20130901|2013-07-12 10:00,12,3.657,3.677,3.656,3.665,769
20130901|2013-07-12 10:30,12,3.663,3.678,3.662,3.676,515
20130901|2013-07-12 11:00,12,3.677,3.689,3.661,3.665,1184
20130901|2013-07-12 11:30,12,3.666,3.667,3.642,3.659,1020
20130901|2013-07-12 12:00,12,3.658,3.664,3.639,3.644,584
20130901|2013-07-12 12:30,12,3.645,3.652,3.638,3.647,623
20130901|2013-07-12 13:00,12,3.648,3.654,3.634,3.644,1668
20130901|2013-07-12 13:30,12,3.644,3.646,3.638,3.641,530
20130901|2013-07-12 14:00,12,3.64,3.643,3.638,3.64,54
20130901|2013-07-12 14:30,12,3.64,3.647,3.639,3.645,109
20130901|2013-07-12 15:00,12,3.643,3.649,3.64,3.642,59
20130901|2013-07-12 15:30,12,3.644,3.646,3.639,3.64,17
20130901|2013-07-14 17:00,15,3.651,3.679,3.651,3.664,47
20130901|2013-07-14 17:30,15,3.664,3.671,3.653,3.653,33
20130901|2013-07-14 18:00,15,3.656,3.659,3.656,3.659,3
20130901|2013-07-14 18:30,15,3.661,3.662,3.658,3.661,19
20130901|2013-07-14 19:00,15,3.657,3.658,3.653,3.655,24
20130901|2013-07-14 20:30,15,3.655,3.655,3.655,3.655,1
20130901|2013-07-14 21:00,15,3.654,3.656,3.654,3.656,11
20130901|2013-07-14 21:30,15,3.656,3.656,3.655,3.655,7
20130901|2013-07-14 22:00,15,3.654,3.654,3.654,3.654,1
20130901|2013-07-14 23:30,15,3.655,3.666,3.654,3.662,16
20130901|2013-07-15 00:00,15,3.672,3.678,3.672,3.678,4
20130901|2013-07-15 00:30,15,3.678,3.678,3.671,3.672,10
20130901|2013-07-15 01:00,15,3.673,3.681,3.671,3.679,24
20130901|2013-07-15 01:30,15,3.678,3.68,3.678,3.679,9
20130901|2013-07-15 02:00,15,3.679,3.681,3.679,3.681,9
20130901|2013-07-15 02:30,15,3.681,3.681,3.678,3.678,28
20130901|2013-07-15 03:00,15,3.677,3.679,3.677,3.678,37
20130901|2013-07-15 03:30,15,3.679,3.679,3.677,3.677,43
20130901|2013-07-15 04:00,15,3.677,3.677,3.67,3.67,12
20130901|2013-07-15 04:30,15,3.67,3.679,3.67,3.673,22
20130901|2013-07-15 05:00,15,3.674,3.679,3.673,3.679,14
20130901|2013-07-15 05:30,15,3.679,3.679,3.67,3.67,41
20130901|2013-07-15 06:00,15,3.67,3.676,3.67,3.672,28
20130901|2013-07-15 06:30,15,3.668,3.683,3.655,3.678,147
20130901|2013-07-15 07:00,15,3.676,3.676,3.635,3.643,594
20130901|2013-07-15 07:30,15,3.642,3.662,3.639,3.661,401
20130901|2013-07-15 08:00,15,3.66,3.667,3.644,3.645,1278
20130901|2013-07-15 08:30,15,3.646,3.647,3.586,3.589,2676
20130901|2013-07-15 09:00,15,3.587,3.588,3.554,3.587,3248
20130901|2013-07-15 09:30,15,3.586,3.586,3.561,3.576,1160
20130901|2013-07-15 10:00,15,3.575,3.575,3.552,3.556,1407
20130901|2013-07-15 10:30,15,3.555,3.566,3.545,3.551,956
20130901|2013-07-15 11:00,15,3.55,3.592,3.547,3.583,1690
20130901|2013-07-15 11:30,15,3.583,3.586,3.569,3.582,536
20130901|2013-07-15 12:00,15,3.581,3.59,3.574,3.577,489
20130901|2013-07-15 12:30,15,3.578,3.611,3.577,3.606,883
20130901|2013-07-15 13:00,15,3.605,3.675,3.605,3.673,3370
20130901|2013-07-15 13:30,15,3.672,3.679,3.664,3.666,840
20130901|2013-07-15 14:00,15,3.666,3.68,3.666,3.674,304
20130901|2013-07-15 14:30,15,3.674,3.677,3.665,3.667,212
20130901|2013-07-15 15:00,15,3.669,3.672,3.664,3.667,149
20130901|2013-07-15 15:30,15,3.666,3.667,3.66,3.663,36
20130901|2013-07-15 16:00,15,3.67,3.677,3.67,3.674,29
20130901|2013-07-15 17:00,16,3.68,3.68,3.68,3.68,5
20130901|2013-07-15 18:00,16,3.68,3.685,3.68,3.685,10
20130901|2013-07-15 18:30,16,3.684,3.684,3.675,3.675,2
20130901|2013-07-15 19:00,16,3.677,3.677,3.669,3.67,12
20130901|2013-07-15 19:30,16,3.67,3.67,3.669,3.669,3
20130901|2013-07-15 20:00,16,3.67,3.673,3.67,3.672,22
20130901|2013-07-15 20:30,16,3.671,3.672,3.671,3.672,17
20130901|2013-07-15 21:00,16,3.672,3.672,3.672,3.672,2
20130901|2013-07-15 21:30,16,3.673,3.673,3.671,3.671,9
20130901|2013-07-15 22:00,16,3.673,3.674,3.668,3.668,7
20130901|2013-07-15 22:30,16,3.667,3.667,3.659,3.659,2
20130901|2013-07-15 23:30,16,3.657,3.66,3.648,3.651,23
20130901|2013-07-16 00:00,16,3.648,3.65,3.647,3.649,5
20130901|2013-07-16 00:30,16,3.649,3.658,3.649,3.658,6
20130901|2013-07-16 01:00,16,3.658,3.659,3.646,3.647,21
20130901|2013-07-16 01:30,16,3.647,3.648,3.647,3.648,4
20130901|2013-07-16 02:00,16,3.649,3.649,3.647,3.647,39
20130901|2013-07-16 02:30,16,3.648,3.65,3.646,3.646,20
20130901|2013-07-16 03:00,16,3.647,3.654,3.647,3.654,30
20130901|2013-07-16 03:30,16,3.653,3.673,3.653,3.668,115
20130901|2013-07-16 04:00,16,3.669,3.671,3.667,3.67,33
20130901|2013-07-16 04:30,16,3.67,3.67,3.661,3.661,27
20130901|2013-07-16 05:00,16,3.663,3.669,3.661,3.668,20
20130901|2013-07-16 05:30,16,3.667,3.668,3.662,3.663,19
20130901|2013-07-16 06:00,16,3.661,3.663,3.646,3.663,95
20130901|2013-07-16 06:30,16,3.665,3.667,3.651,3.658,95
20130901|2013-07-16 07:00,16,3.659,3.674,3.639,3.639,376
20130901|2013-07-16 07:30,16,3.639,3.649,3.623,3.638,536
20130901|2013-07-16 08:00,16,3.64,3.646,3.605,3.632,1868
20130901|2013-07-16 08:30,16,3.633,3.647,3.621,3.643,753
20130901|2013-07-16 09:00,16,3.642,3.668,3.637,3.658,1021
20130901|2013-07-16 09:30,16,3.658,3.687,3.658,3.668,1799
20130901|2013-07-16 10:00,16,3.669,3.714,3.668,3.706,2968
20130901|2013-07-16 10:30,16,3.707,3.708,3.678,3.684,838
20130901|2013-07-16 11:00,16,3.685,3.685,3.649,3.67,1106
20130901|2013-07-16 11:30,16,3.669,3.686,3.659,3.68,739
20130901|2013-07-16 12:00,16,3.681,3.682,3.657,3.66,653
20130901|2013-07-16 12:30,16,3.66,3.675,3.657,3.674,468
20130901|2013-07-16 13:00,16,3.675,3.682,3.658,3.677,1209
20130901|2013-07-16 13:30,16,3.677,3.685,3.674,3.684,239
20130901|2013-07-16 14:00,16,3.684,3.685,3.676,3.678,100
20130901|2013-07-16 14:30,16,3.679,3.683,3.678,3.681,107
20130901|2013-07-16 15:00,16,3.679,3.682,3.679,3.679,30
20130901|2013-07-16 15:30,16,3.678,3.68,3.666,3.666,119
20130901|2013-07-16 16:00,16,3.664,3.667,3.662,3.663,129
20130901|2013-07-16 17:00,17,3.672,3.672,3.653,3.654,53
20130901|2013-07-16 17:30,17,3.651,3.651,3.643,3.643,24
20130901|2013-07-16 18:00,17,3.643,3.646,3.639,3.639,100
20130901|2013-07-16 18:30,17,3.639,3.646,3.638,3.64,64
20130901|2013-07-16 19:00,17,3.639,3.662,3.638,3.651,130
20130901|2013-07-16 19:30,17,3.651,3.653,3.651,3.651,84
20130901|2013-07-16 20:00,17,3.651,3.653,3.648,3.65,108
20130901|2013-07-16 20:30,17,3.649,3.673,3.648,3.673,24
20130901|2013-07-16 21:00,17,3.679,3.68,3.669,3.669,19
20130901|2013-07-16 22:30,17,3.667,3.668,3.667,3.668,3
20130901|2013-07-16 23:30,17,3.665,3.671,3.665,3.666,5
20130901|2013-07-17 00:30,17,3.665,3.665,3.662,3.664,8
20130901|2013-07-17 01:00,17,3.661,3.661,3.654,3.654,15
20130901|2013-07-17 01:30,17,3.654,3.657,3.654,3.657,5
20130901|2013-07-17 02:00,17,3.658,3.669,3.658,3.663,34
20130901|2013-07-17 02:30,17,3.665,3.668,3.66,3.665,57
20130901|2013-07-17 03:00,17,3.664,3.666,3.661,3.665,8
20130901|2013-07-17 03:30,17,3.664,3.667,3.654,3.66,43
20130901|2013-07-17 04:00,17,3.654,3.659,3.653,3.659,21
20130901|2013-07-17 04:30,17,3.663,3.663,3.656,3.657,15
20130901|2013-07-17 05:00,17,3.657,3.657,3.65,3.65,16
20130901|2013-07-17 05:30,17,3.65,3.653,3.645,3.645,21
20130901|2013-07-17 06:00,17,3.645,3.648,3.644,3.645,46
20130901|2013-07-17 06:30,17,3.649,3.65,3.64,3.641,96
20130901|2013-07-17 07:00,17,3.64,3.674,3.639,3.662,289
20130901|2013-07-17 07:30,17,3.663,3.667,3.643,3.649,470
20130901|2013-07-17 08:00,17,3.65,3.66,3.631,3.654,1873
20130901|2013-07-17 08:30,17,3.656,3.656,3.628,3.632,1645
20130901|2013-07-17 09:00,17,3.632,3.634,3.612,3.627,1350
20130901|2013-07-17 09:30,17,3.628,3.631,3.611,3.622,914
20130901|2013-07-17 10:00,17,3.622,3.631,3.622,3.629,946
20130901|2013-07-17 10:30,17,3.629,3.63,3.617,3.623,774
20130901|2013-07-17 11:00,17,3.623,3.644,3.62,3.634,739
20130901|2013-07-17 11:30,17,3.636,3.654,3.636,3.654,926
20130901|2013-07-17 12:00,17,3.654,3.655,3.639,3.642,473
20130901|2013-07-17 12:30,17,3.641,3.642,3.624,3.624,896
20130901|2013-07-17 13:00,17,3.623,3.635,3.607,3.632,2503
20130901|2013-07-17 13:30,17,3.634,3.634,3.626,3.629,600
20130901|2013-07-17 14:00,17,3.63,3.63,3.627,3.628,100
20130901|2013-07-17 14:30,17,3.628,3.63,3.626,3.628,123
20130901|2013-07-17 15:00,17,3.628,3.629,3.624,3.625,100
20130901|2013-07-17 15:30,17,3.624,3.625,3.62,3.621,50
20130901|2013-07-17 16:00,17,3.618,3.618,3.614,3.614,61
20130901|2013-07-17 17:00,18,3.612,3.623,3.612,3.623,9
20130901|2013-07-17 17:30,18,3.626,3.626,3.626,3.626,2
20130901|2013-07-17 18:00,18,3.623,3.623,3.623,3.623,1
20130901|2013-07-17 18:30,18,3.619,3.619,3.619,3.619,2
20130901|2013-07-17 19:00,18,3.619,3.625,3.619,3.625,3
20130901|2013-07-17 19:30,18,3.62,3.62,3.62,3.62,2
20130901|2013-07-17 20:00,18,3.624,3.647,3.624,3.635,199
20130901|2013-07-17 20:30,18,3.635,3.635,3.635,3.635,2
20130901|2013-07-17 21:00,18,3.637,3.637,3.632,3.632,12
20130901|2013-07-17 21:30,18,3.634,3.634,3.634,3.634,3
20130901|2013-07-17 22:30,18,3.631,3.631,3.631,3.631,1
20130901|2013-07-17 23:30,18,3.624,3.624,3.622,3.622,3
20130901|2013-07-18 00:00,18,3.624,3.633,3.624,3.633,8
20130901|2013-07-18 00:30,18,3.629,3.629,3.629,3.629,2
20130901|2013-07-18 01:00,18,3.633,3.633,3.628,3.628,12
20130901|2013-07-18 01:30,18,3.626,3.628,3.625,3.628,5
20130901|2013-07-18 02:00,18,3.628,3.63,3.627,3.629,41
20130901|2013-07-18 02:30,18,3.63,3.638,3.63,3.638,12
20130901|2013-07-18 03:00,18,3.64,3.641,3.638,3.639,24
20130901|2013-07-18 03:30,18,3.636,3.636,3.624,3.624,14
20130901|2013-07-18 04:00,18,3.624,3.63,3.623,3.629,15
20130901|2013-07-18 04:30,18,3.627,3.627,3.627,3.627,2
20130901|2013-07-18 05:00,18,3.627,3.641,3.627,3.639,36
20130901|2013-07-18 05:30,18,3.639,3.644,3.634,3.64,21
20130901|2013-07-18 06:00,18,3.64,3.649,3.638,3.643,139
20130901|2013-07-18 06:30,18,3.646,3.648,3.64,3.644,25
20130901|2013-07-18 07:00,18,3.643,3.655,3.636,3.654,440
20130901|2013-07-18 07:30,18,3.654,3.672,3.649,3.672,560
20130901|2013-07-18 08:00,18,3.673,3.689,3.67,3.688,1725
20130901|2013-07-18 08:30,18,3.688,3.689,3.68,3.684,1588
20130901|2013-07-18 09:00,18,3.684,3.691,3.675,3.68,1826
20130901|2013-07-18 09:30,18,3.68,3.804,3.68,3.789,12242
20130901|2013-07-18 10:00,18,3.79,3.801,3.784,3.788,3082
20130901|2013-07-18 10:30,18,3.788,3.808,3.786,3.8,2587
20130901|2013-07-18 11:00,18,3.801,3.818,3.799,3.807,2510
20130901|2013-07-18 11:30,18,3.808,3.817,3.798,3.815,1622
20130901|2013-07-18 12:00,18,3.816,3.832,3.812,3.829,2256
20130901|2013-07-18 12:30,18,3.828,3.833,3.819,3.82,2302
20130901|2013-07-18 13:00,18,3.822,3.826,3.802,3.809,3750
20130901|2013-07-18 13:30,18,3.809,3.809,3.801,3.803,913
20130901|2013-07-18 14:00,18,3.803,3.803,3.797,3.799,222
20130901|2013-07-18 14:30,18,3.799,3.809,3.799,3.801,399
20130901|2013-07-18 15:00,18,3.801,3.811,3.801,3.81,254
20130901|2013-07-18 15:30,18,3.81,3.815,3.809,3.814,36
20130901|2013-07-18 16:00,18,3.814,3.816,3.81,3.81,21
20130901|2013-07-18 17:00,19,3.81,3.817,3.809,3.811,34
20130901|2013-07-18 18:00,19,3.81,3.811,3.808,3.808,23
20130901|2013-07-18 18:30,19,3.81,3.81,3.81,3.81,1
20130901|2013-07-18 19:00,19,3.815,3.817,3.811,3.811,22
20130901|2013-07-18 19:30,19,3.819,3.822,3.819,3.822,7
20130901|2013-07-18 20:00,19,3.819,3.819,3.806,3.806,13
20130901|2013-07-18 20:30,19,3.811,3.825,3.811,3.822,50
20130901|2013-07-18 21:00,19,3.824,3.824,3.824,3.824,1
20130901|2013-07-18 21:30,19,3.822,3.823,3.822,3.823,4
20130901|2013-07-18 22:00,19,3.82,3.823,3.819,3.823,33
20130901|2013-07-18 22:30,19,3.822,3.824,3.821,3.821,17
20130901|2013-07-18 23:00,19,3.821,3.821,3.821,3.821,3
20130901|2013-07-18 23:30,19,3.821,3.822,3.811,3.811,42
20130901|2013-07-19 00:00,19,3.811,3.819,3.803,3.803,73
20130901|2013-07-19 00:30,19,3.803,3.803,3.795,3.797,14
20130901|2013-07-19 01:00,19,3.8,3.8,3.791,3.792,23
20130901|2013-07-19 01:30,19,3.793,3.793,3.79,3.792,141
20130901|2013-07-19 02:00,19,3.794,3.805,3.793,3.798,94
20130901|2013-07-19 02:30,19,3.801,3.808,3.799,3.804,80
20130901|2013-07-19 03:00,19,3.803,3.805,3.791,3.792,70
20130901|2013-07-19 03:30,19,3.793,3.797,3.791,3.797,44
20130901|2013-07-19 04:00,19,3.799,3.806,3.796,3.797,48
20130901|2013-07-19 04:30,19,3.795,3.799,3.792,3.799,23
20130901|2013-07-19 05:00,19,3.799,3.812,3.794,3.799,206
20130901|2013-07-19 05:30,19,3.799,3.8,3.784,3.784,191
20130901|2013-07-19 06:00,19,3.785,3.787,3.781,3.783,98
20130901|2013-07-19 06:30,19,3.787,3.787,3.771,3.777,300
20130901|2013-07-19 07:00,19,3.775,3.794,3.773,3.792,717
20130901|2013-07-19 07:30,19,3.793,3.794,3.772,3.775,776
20130901|2013-07-19 08:00,19,3.776,3.777,3.761,3.771,2124
20130901|2013-07-19 08:30,19,3.772,3.794,3.772,3.79,1895
20130901|2013-07-19 09:00,19,3.789,3.789,3.776,3.78,1509
20130901|2013-07-19 09:30,19,3.778,3.78,3.762,3.765,1824
20130901|2013-07-19 10:00,19,3.764,3.786,3.758,3.78,1877
20130901|2013-07-19 10:30,19,3.779,3.789,3.772,3.782,1352
20130901|2013-07-19 11:00,19,3.781,3.79,3.778,3.787,1329
20130901|2013-07-19 11:30,19,3.787,3.809,3.781,3.795,2120
20130901|2013-07-19 12:00,19,3.796,3.799,3.777,3.795,1039
20130901|2013-07-19 12:30,19,3.795,3.802,3.785,3.794,999
20130901|2013-07-19 13:00,19,3.795,3.796,3.773,3.789,2279
20130901|2013-07-19 13:30,19,3.79,3.791,3.784,3.785,590
20130901|2013-07-19 14:00,19,3.784,3.79,3.784,3.79,140
20130901|2013-07-19 14:30,19,3.788,3.791,3.785,3.786,188
20130901|2013-07-19 15:00,19,3.787,3.788,3.782,3.782,127
20130901|2013-07-19 15:30,19,3.781,3.781,3.765,3.768,162
20130901|2013-07-19 16:00,19,3.768,3.772,3.768,3.771,24
20130901|2013-07-21 17:00,22,3.764,3.764,3.725,3.73,352
20130901|2013-07-21 17:30,22,3.729,3.732,3.729,3.731,24
20130901|2013-07-21 18:00,22,3.731,3.731,3.718,3.729,237
20130901|2013-07-21 18:30,22,3.725,3.729,3.725,3.728,14
20130901|2013-07-21 19:00,22,3.729,3.731,3.727,3.727,14
20130901|2013-07-21 19:30,22,3.729,3.736,3.728,3.734,18
20130901|2013-07-21 20:00,22,3.732,3.736,3.732,3.733,34
20130901|2013-07-21 20:30,22,3.733,3.733,3.733,3.733,1
20130901|2013-07-21 21:00,22,3.732,3.735,3.731,3.734,17
20130901|2013-07-21 21:30,22,3.734,3.734,3.734,3.734,2
20130901|2013-07-21 22:00,22,3.733,3.733,3.733,3.733,1
20130901|2013-07-21 22:30,22,3.735,3.737,3.733,3.734,9
20130901|2013-07-21 23:00,22,3.734,3.736,3.733,3.733,7
20130901|2013-07-21 23:30,22,3.738,3.742,3.736,3.741,62
20130901|2013-07-22 00:00,22,3.737,3.737,3.728,3.733,34
20130901|2013-07-22 00:30,22,3.732,3.735,3.729,3.733,30
20130901|2013-07-22 01:00,22,3.733,3.74,3.731,3.74,23
20130901|2013-07-22 01:30,22,3.741,3.741,3.736,3.74,76
20130901|2013-07-22 02:00,22,3.741,3.742,3.736,3.739,30
20130901|2013-07-22 02:30,22,3.74,3.742,3.737,3.74,41
20130901|2013-07-22 03:00,22,3.738,3.739,3.738,3.739,21
20130901|2013-07-22 03:30,22,3.736,3.741,3.736,3.741,49
20130901|2013-07-22 04:00,22,3.739,3.741,3.738,3.739,25
20130901|2013-07-22 04:30,22,3.738,3.741,3.737,3.74,18
20130901|2013-07-22 05:00,22,3.739,3.741,3.738,3.74,18
20130901|2013-07-22 05:30,22,3.741,3.741,3.727,3.728,220
20130901|2013-07-22 06:00,22,3.728,3.73,3.726,3.728,60
20130901|2013-07-22 06:30,22,3.727,3.727,3.712,3.713,327
20130901|2013-07-22 07:00,22,3.714,3.718,3.695,3.697,1283
20130901|2013-07-22 07:30,22,3.696,3.715,3.692,3.702,1001
20130901|2013-07-22 08:00,22,3.701,3.702,3.638,3.651,5425
20130901|2013-07-22 08:30,22,3.652,3.673,3.65,3.659,2695
20130901|2013-07-22 09:00,22,3.658,3.667,3.655,3.663,1783
20130901|2013-07-22 09:30,22,3.663,3.666,3.647,3.648,2406
20130901|2013-07-22 10:00,22,3.647,3.666,3.642,3.657,2129
20130901|2013-07-22 10:30,22,3.658,3.669,3.654,3.661,1613
20130901|2013-07-22 11:00,22,3.66,3.671,3.651,3.667,1472
20130901|2013-07-22 11:30,22,3.668,3.673,3.661,3.668,1004
20130901|2013-07-22 12:00,22,3.668,3.675,3.657,3.674,1138
20130901|2013-07-22 12:30,22,3.672,3.682,3.671,3.681,1392
20130901|2013-07-22 13:00,22,3.679,3.692,3.672,3.678,2681
20130901|2013-07-22 13:30,22,3.679,3.685,3.677,3.684,746
20130901|2013-07-22 14:00,22,3.683,3.69,3.683,3.688,742
20130901|2013-07-22 14:30,22,3.69,3.692,3.685,3.69,246
20130901|2013-07-22 15:00,22,3.691,3.692,3.688,3.69,112
20130901|2013-07-22 15:30,22,3.691,3.708,3.69,3.703,573
20130901|2013-07-22 16:00,22,3.704,3.709,3.703,3.709,31
20130901|2013-07-22 17:00,23,3.701,3.711,3.692,3.711,129
20130901|2013-07-22 17:30,23,3.714,3.719,3.709,3.714,46
20130901|2013-07-22 18:00,23,3.716,3.725,3.714,3.714,41
20130901|2013-07-22 18:30,23,3.714,3.72,3.712,3.712,11
20130901|2013-07-22 19:00,23,3.713,3.721,3.713,3.721,9
20130901|2013-07-22 19:30,23,3.712,3.712,3.71,3.71,12
20130901|2013-07-22 20:00,23,3.712,3.714,3.708,3.712,78
20130901|2013-07-22 20:30,23,3.712,3.712,3.708,3.711,40
20130901|2013-07-22 21:00,23,3.71,3.712,3.708,3.71,9
20130901|2013-07-22 21:30,23,3.71,3.712,3.71,3.712,6
20130901|2013-07-22 22:00,23,3.708,3.714,3.708,3.714,7
20130901|2013-07-22 22:30,23,3.712,3.712,3.706,3.706,12
20130901|2013-07-22 23:00,23,3.705,3.708,3.705,3.707,7
20130901|2013-07-22 23:30,23,3.707,3.707,3.703,3.706,26
20130901|2013-07-23 00:00,23,3.702,3.702,3.701,3.701,21
20130901|2013-07-23 00:30,23,3.701,3.702,3.7,3.7,49
20130901|2013-07-23 01:00,23,3.7,3.702,3.698,3.701,26
20130901|2013-07-23 01:30,23,3.702,3.702,3.698,3.702,102
20130901|2013-07-23 02:00,23,3.699,3.703,3.697,3.701,95
20130901|2013-07-23 02:30,23,3.703,3.703,3.698,3.698,93
20130901|2013-07-23 03:00,23,3.699,3.7,3.697,3.697,66
20130901|2013-07-23 03:30,23,3.698,3.701,3.697,3.7,87
20130901|2013-07-23 04:00,23,3.699,3.702,3.697,3.7,135
20130901|2013-07-23 04:30,23,3.7,3.713,3.699,3.709,144
20130901|2013-07-23 05:00,23,3.709,3.715,3.709,3.713,128
20130901|2013-07-23 05:30,23,3.712,3.713,3.695,3.697,262
20130901|2013-07-23 06:00,23,3.697,3.697,3.683,3.693,222
20130901|2013-07-23 06:30,23,3.692,3.692,3.668,3.668,361
20130901|2013-07-23 07:00,23,3.669,3.682,3.661,3.679,906
20130901|2013-07-23 07:30,23,3.679,3.7,3.679,3.684,1005
20130901|2013-07-23 08:00,23,3.684,3.752,3.683,3.75,4531
20130901|2013-07-23 08:30,23,3.75,3.751,3.727,3.747,2770
20130901|2013-07-23 09:00,23,3.747,3.762,3.729,3.749,3074
20130901|2013-07-23 09:30,23,3.747,3.753,3.733,3.744,2145
20130901|2013-07-23 10:00,23,3.744,3.755,3.737,3.75,1620
20130901|2013-07-23 10:30,23,3.75,3.762,3.744,3.748,1351
20130901|2013-07-23 11:00,23,3.747,3.759,3.74,3.747,1136
20130901|2013-07-23 11:30,23,3.748,3.756,3.736,3.743,1179
20130901|2013-07-23 12:00,23,3.743,3.747,3.735,3.747,977
20130901|2013-07-23 12:30,23,3.747,3.752,3.742,3.746,1315
20130901|2013-07-23 13:00,23,3.746,3.752,3.741,3.748,3121
20130901|2013-07-23 13:30,23,3.746,3.748,3.739,3.743,582
20130901|2013-07-23 14:00,23,3.742,3.743,3.739,3.74,188
20130901|2013-07-23 14:30,23,3.741,3.743,3.738,3.739,186
20130901|2013-07-23 15:00,23,3.738,3.743,3.735,3.74,240
20130901|2013-07-23 15:30,23,3.74,3.741,3.732,3.732,272
20130901|2013-07-23 16:00,23,3.733,3.735,3.731,3.735,27
20130901|2013-07-23 17:00,24,3.739,3.741,3.732,3.732,58
20130901|2013-07-23 17:30,24,3.731,3.737,3.729,3.736,17
20130901|2013-07-23 18:00,24,3.737,3.739,3.737,3.738,10
20130901|2013-07-23 18:30,24,3.736,3.736,3.736,3.736,3
20130901|2013-07-23 19:00,24,3.739,3.739,3.732,3.736,16
20130901|2013-07-23 19:30,24,3.732,3.734,3.731,3.731,5
20130901|2013-07-23 20:00,24,3.728,3.728,3.725,3.725,29
20130901|2013-07-23 20:30,24,3.725,3.726,3.725,3.725,10
20130901|2013-07-23 21:00,24,3.726,3.726,3.724,3.726,13
20130901|2013-07-23 21:30,24,3.725,3.726,3.724,3.726,5
20130901|2013-07-23 22:00,24,3.725,3.726,3.724,3.724,8
20130901|2013-07-23 22:30,24,3.725,3.728,3.725,3.728,7
20130901|2013-07-23 23:00,24,3.726,3.726,3.726,3.726,7
20130901|2013-07-23 23:30,24,3.727,3.731,3.727,3.731,23
20130901|2013-07-24 00:00,24,3.731,3.741,3.73,3.739,76
20130901|2013-07-24 00:30,24,3.74,3.743,3.739,3.743,29
20130901|2013-07-24 01:00,24,3.745,3.748,3.742,3.742,34
20130901|2013-07-24 01:30,24,3.742,3.742,3.725,3.728,67
20130901|2013-07-24 02:00,24,3.727,3.73,3.724,3.727,104
20130901|2013-07-24 02:30,24,3.73,3.732,3.727,3.728,74
20130901|2013-07-24 03:00,24,3.727,3.731,3.727,3.728,41
20130901|2013-07-24 03:30,24,3.728,3.732,3.723,3.726,100
20130901|2013-07-24 04:00,24,3.728,3.728,3.723,3.724,129
20130901|2013-07-24 04:30,24,3.726,3.729,3.72,3.725,75
20130901|2013-07-24 05:00,24,3.726,3.729,3.717,3.721,78
20130901|2013-07-24 05:30,24,3.719,3.722,3.717,3.718,107
20130901|2013-07-24 06:00,24,3.718,3.737,3.712,3.734,238
20130901|2013-07-24 06:30,24,3.734,3.735,3.706,3.71,258
20130901|2013-07-24 07:00,24,3.713,3.728,3.708,3.724,490
20130901|2013-07-24 07:30,24,3.724,3.728,3.709,3.725,659
20130901|2013-07-24 08:00,24,3.726,3.748,3.725,3.74,2116
20130901|2013-07-24 08:30,24,3.739,3.739,3.718,3.731,1301
20130901|2013-07-24 09:00,24,3.731,3.737,3.721,3.732,2186
20130901|2013-07-24 09:30,24,3.732,3.784,3.732,3.778,6422
20130901|2013-07-24 10:00,24,3.777,3.778,3.761,3.767,2863
20130901|2013-07-24 10:30,24,3.766,3.772,3.754,3.761,1568
20130901|2013-07-24 11:00,24,3.762,3.769,3.754,3.762,1338
20130901|2013-07-24 11:30,24,3.762,3.77,3.752,3.759,1175
20130901|2013-07-24 12:00,24,3.759,3.76,3.71,3.716,3813
20130901|2013-07-24 12:30,24,3.715,3.716,3.694,3.705,4285
20130901|2013-07-24 13:00,24,3.706,3.712,3.699,3.7,1991
20130901|2013-07-24 13:30,24,3.7,3.707,3.699,3.705,1087
20130901|2013-07-24 14:00,24,3.706,3.708,3.701,3.706,262
20130901|2013-07-24 14:30,24,3.705,3.708,3.704,3.708,176
20130901|2013-07-24 15:00,24,3.708,3.711,3.707,3.708,296
20130901|2013-07-24 15:30,24,3.708,3.709,3.707,3.708,132
20130901|2013-07-24 16:00,24,3.707,3.71,3.703,3.705,239
20130901|2013-07-24 17:00,25,3.705,3.708,3.702,3.704,16
20130901|2013-07-24 17:30,25,3.709,3.715,3.709,3.715,11
20130901|2013-07-24 18:00,25,3.713,3.716,3.708,3.716,16
20130901|2013-07-24 18:30,25,3.712,3.712,3.711,3.711,6
20130901|2013-07-24 19:00,25,3.71,3.712,3.709,3.712,11
20130901|2013-07-24 19:30,25,3.712,3.715,3.712,3.712,7
20130901|2013-07-24 20:00,25,3.714,3.714,3.711,3.711,11
20130901|2013-07-24 20:30,25,3.71,3.715,3.707,3.711,51
20130901|2013-07-24 21:00,25,3.71,3.712,3.71,3.712,13
20130901|2013-07-24 21:30,25,3.711,3.711,3.709,3.71,5
20130901|2013-07-24 22:00,25,3.71,3.71,3.71,3.71,2
20130901|2013-07-24 22:30,25,3.714,3.717,3.714,3.716,37
20130901|2013-07-24 23:30,25,3.715,3.717,3.715,3.715,9
20130901|2013-07-25 00:00,25,3.715,3.723,3.714,3.723,39
20130901|2013-07-25 00:30,25,3.722,3.727,3.722,3.724,25
20130901|2013-07-25 01:00,25,3.725,3.729,3.72,3.72,84
20130901|2013-07-25 01:30,25,3.724,3.727,3.723,3.727,11
20130901|2013-07-25 02:00,25,3.727,3.728,3.719,3.723,119
20130901|2013-07-25 02:30,25,3.721,3.723,3.713,3.717,71
20130901|2013-07-25 03:00,25,3.717,3.721,3.714,3.717,123
20130901|2013-07-25 03:30,25,3.716,3.717,3.713,3.714,13
20130901|2013-07-25 04:00,25,3.714,3.714,3.703,3.704,123
20130901|2013-07-25 04:30,25,3.705,3.705,3.688,3.69,200
20130901|2013-07-25 05:00,25,3.689,3.692,3.686,3.69,293
20130901|2013-07-25 05:30,25,3.688,3.69,3.68,3.689,265
20130901|2013-07-25 06:00,25,3.689,3.7,3.686,3.69,265
20130901|2013-07-25 06:30,25,3.691,3.712,3.689,3.71,165
20130901|2013-07-25 07:00,25,3.709,3.712,3.697,3.702,435
20130901|2013-07-25 07:30,25,3.701,3.717,3.701,3.709,604
20130901|2013-07-25 08:00,25,3.708,3.745,3.707,3.737,4413
20130901|2013-07-25 08:30,25,3.737,3.741,3.687,3.691,3992
20130901|2013-07-25 09:00,25,3.691,3.722,3.688,3.714,4875
20130901|2013-07-25 09:30,25,3.715,3.757,3.641,3.659,21430
20130901|2013-07-25 10:00,25,3.658,3.686,3.653,3.684,4654
20130901|2013-07-25 10:30,25,3.684,3.685,3.676,3.684,1635
20130901|2013-07-25 11:00,25,3.684,3.695,3.668,3.684,2866
20130901|2013-07-25 11:30,25,3.684,3.686,3.672,3.684,1536
20130901|2013-07-25 12:00,25,3.683,3.687,3.674,3.682,1190
20130901|2013-07-25 12:30,25,3.681,3.683,3.651,3.661,3721
20130901|2013-07-25 13:00,25,3.661,3.666,3.643,3.651,4671
20130901|2013-07-25 13:30,25,3.651,3.654,3.649,3.653,1258
20130901|2013-07-25 14:00,25,3.653,3.655,3.651,3.651,334
20130901|2013-07-25 14:30,25,3.65,3.656,3.649,3.656,478
20130901|2013-07-25 15:00,25,3.655,3.656,3.649,3.649,167
20130901|2013-07-25 15:30,25,3.648,3.652,3.648,3.651,144
20130901|2013-07-25 16:00,25,3.651,3.653,3.648,3.65,42
20130901|2013-07-25 17:00,26,3.652,3.652,3.646,3.651,21
20130901|2013-07-25 17:30,26,3.649,3.652,3.649,3.651,21
20130901|2013-07-25 18:00,26,3.651,3.651,3.647,3.647,17
20130901|2013-07-25 18:30,26,3.647,3.648,3.647,3.647,11
20130901|2013-07-25 19:00,26,3.648,3.649,3.647,3.648,6
20130901|2013-07-25 19:30,26,3.647,3.648,3.647,3.648,28
20130901|2013-07-25 20:00,26,3.648,3.648,3.647,3.647,7
20130901|2013-07-25 20:30,26,3.647,3.648,3.647,3.648,8
20130901|2013-07-25 21:00,26,3.647,3.648,3.643,3.644,62
20130901|2013-07-25 21:30,26,3.646,3.647,3.646,3.647,6
20130901|2013-07-25 22:00,26,3.647,3.647,3.644,3.644,14
20130901|2013-07-25 22:30,26,3.645,3.647,3.644,3.647,30
20130901|2013-07-25 23:00,26,3.647,3.649,3.645,3.647,53
20130901|2013-07-25 23:30,26,3.648,3.656,3.646,3.655,98
20130901|2013-07-26 00:00,26,3.653,3.653,3.626,3.637,409
20130901|2013-07-26 00:30,26,3.635,3.639,3.634,3.637,48
20130901|2013-07-26 01:00,26,3.638,3.639,3.631,3.634,78
20130901|2013-07-26 01:30,26,3.634,3.634,3.632,3.632,55
20130901|2013-07-26 02:00,26,3.632,3.64,3.63,3.636,193
20130901|2013-07-26 02:30,26,3.636,3.639,3.631,3.639,80
20130901|2013-07-26 03:00,26,3.638,3.64,3.632,3.637,153
20130901|2013-07-26 03:30,26,3.636,3.641,3.636,3.637,67
20130901|2013-07-26 04:00,26,3.639,3.649,3.638,3.641,342
20130901|2013-07-26 04:30,26,3.64,3.643,3.636,3.636,159
20130901|2013-07-26 05:00,26,3.637,3.638,3.628,3.628,197
20130901|2013-07-26 05:30,26,3.628,3.634,3.622,3.634,437
20130901|2013-07-26 06:00,26,3.632,3.633,3.621,3.623,283
20130901|2013-07-26 06:30,26,3.622,3.623,3.611,3.621,1486
20130901|2013-07-26 07:00,26,3.622,3.622,3.602,3.618,2174
20130901|2013-07-26 07:30,26,3.617,3.623,3.611,3.613,1828
20130901|2013-07-26 08:00,26,3.614,3.618,3.596,3.613,7443
20130901|2013-07-26 08:30,26,3.613,3.615,3.599,3.6,3261
20130901|2013-07-26 09:00,26,3.599,3.609,3.595,3.601,4323
20130901|2013-07-26 09:30,26,3.601,3.607,3.598,3.598,2807
20130901|2013-07-26 10:00,26,3.598,3.609,3.597,3.598,2388
20130901|2013-07-26 10:30,26,3.597,3.601,3.591,3.596,2755
20130901|2013-07-26 11:00,26,3.597,3.599,3.579,3.586,3618
20130901|2013-07-26 11:30,26,3.586,3.587,3.571,3.58,4843
20130901|2013-07-26 12:00,26,3.579,3.586,3.575,3.576,1779
20130901|2013-07-26 12:30,26,3.576,3.578,3.564,3.57,4922
20130901|2013-07-26 13:00,26,3.57,3.578,3.552,3.563,15086
20130901|2013-07-26 13:30,26,3.563,3.572,3.562,3.568,2364
20130901|2013-07-26 14:00,26,3.569,3.581,3.568,3.577,1093
20130901|2013-07-26 14:30,26,3.577,3.582,3.573,3.574,844
20130901|2013-07-26 15:00,26,3.573,3.58,3.569,3.579,420
20130901|2013-07-26 15:30,26,3.578,3.58,3.573,3.574,168
20130901|2013-07-26 16:00,26,3.574,3.575,3.57,3.572,57
20130901|2013-07-28 17:00,29,3.543,3.543,3.484,3.494,2192
20130901|2013-07-28 17:30,29,3.494,3.497,3.494,3.497,170
20130901|2013-07-28 18:00,29,3.497,3.497,3.489,3.491,229
20130901|2013-07-28 18:30,29,3.489,3.492,3.488,3.492,182
20130901|2013-07-28 19:00,29,3.49,3.492,3.488,3.489,182
20130901|2013-07-28 19:30,29,3.49,3.492,3.488,3.489,78
20130901|2013-07-28 20:00,29,3.491,3.493,3.489,3.493,73
20130901|2013-07-28 20:30,29,3.493,3.495,3.49,3.495,87
20130901|2013-07-28 21:00,29,3.495,3.495,3.492,3.495,60
20130901|2013-07-28 21:30,29,3.495,3.495,3.492,3.494,51
20130901|2013-07-28 22:00,29,3.494,3.494,3.49,3.493,162
20130901|2013-07-28 22:30,29,3.494,3.494,3.49,3.492,40
20130901|2013-07-28 23:00,29,3.493,3.5,3.492,3.5,202
20130901|2013-07-28 23:30,29,3.499,3.5,3.489,3.491,160
20130901|2013-07-29 00:00,29,3.49,3.499,3.489,3.497,109
20130901|2013-07-29 00:30,29,3.497,3.497,3.491,3.492,56
20130901|2013-07-29 01:00,29,3.492,3.494,3.491,3.491,90
20130901|2013-07-29 01:30,29,3.491,3.491,3.483,3.484,217
20130901|2013-07-29 02:00,29,3.485,3.487,3.481,3.484,303
20130901|2013-07-29 02:30,29,3.485,3.489,3.482,3.488,137
20130901|2013-07-29 03:00,29,3.488,3.488,3.483,3.488,218
20130901|2013-07-29 03:30,29,3.487,3.488,3.486,3.487,56
20130901|2013-07-29 04:00,29,3.488,3.488,3.484,3.485,88
20130901|2013-07-29 04:30,29,3.484,3.488,3.48,3.482,229
20130901|2013-07-29 05:00,29,3.482,3.484,3.48,3.48,277
20130901|2013-07-29 05:30,29,3.48,3.48,3.465,3.466,831
20130901|2013-07-29 06:00,29,3.466,3.486,3.462,3.484,1003
20130901|2013-07-29 06:30,29,3.484,3.486,3.472,3.484,2200
20130901|2013-07-29 07:00,29,3.483,3.488,3.477,3.483,1937
20130901|2013-07-29 07:30,29,3.482,3.491,3.461,3.464,4323
20130901|2013-07-29 08:00,29,3.463,3.476,3.449,3.451,10353
20130901|2013-07-29 08:30,29,3.451,3.457,3.434,3.436,8197
20130901|2013-07-29 09:00,29,3.437,3.449,3.427,3.449,8284
20130901|2013-07-29 09:30,29,3.449,3.452,3.432,3.442,5239
20130901|2013-07-29 10:00,29,3.441,3.449,3.44,3.444,3770
20130901|2013-07-29 10:30,29,3.445,3.457,3.442,3.45,3342
20130901|2013-07-29 11:00,29,3.45,3.454,3.436,3.451,3908
20130901|2013-07-29 11:30,29,3.451,3.468,3.448,3.464,5942
20130901|2013-07-29 12:00,29,3.463,3.489,3.461,3.477,7329
20130901|2013-07-29 12:30,29,3.477,3.492,3.464,3.49,5596
20130901|2013-07-29 13:00,29,3.489,3.492,3.456,3.471,13166
20130901|2013-07-29 13:30,29,3.471,3.473,3.468,3.472,1541
20130901|2013-07-29 14:00,29,3.472,3.483,3.471,3.481,631
20130901|2013-07-29 14:30,29,3.48,3.49,3.479,3.487,1430
20130901|2013-07-29 15:00,29,3.486,3.486,3.475,3.476,721
20130901|2013-07-29 15:30,29,3.476,3.481,3.466,3.468,311
20130901|2013-07-29 16:00,29,3.467,3.473,3.466,3.473,550
20130901|2013-07-29 17:00,30,3.472,3.475,3.463,3.466,134
20130901|2013-07-29 17:30,30,3.466,3.466,3.453,3.457,111
20130901|2013-07-29 18:00,30,3.458,3.461,3.456,3.458,46
20130901|2013-07-29 18:30,30,3.456,3.461,3.456,3.456,50
20130901|2013-07-29 19:00,30,3.456,3.464,3.456,3.462,67
20130901|2013-07-29 19:30,30,3.462,3.463,3.46,3.46,50
20130901|2013-07-29 20:00,30,3.46,3.462,3.457,3.461,99
20130901|2013-07-29 20:30,30,3.462,3.465,3.461,3.465,17
20130901|2013-07-29 21:00,30,3.466,3.467,3.464,3.467,20
20130901|2013-07-29 21:30,30,3.467,3.467,3.464,3.467,17
20130901|2013-07-29 22:00,30,3.467,3.47,3.463,3.465,47
20130901|2013-07-29 22:30,30,3.467,3.468,3.462,3.462,35
20130901|2013-07-29 23:00,30,3.462,3.463,3.462,3.463,21
20130901|2013-07-29 23:30,30,3.462,3.469,3.46,3.468,101
20130901|2013-07-30 00:00,30,3.468,3.469,3.461,3.462,66
20130901|2013-07-30 00:30,30,3.466,3.467,3.462,3.464,27
20130901|2013-07-30 01:00,30,3.463,3.463,3.46,3.462,36
20130901|2013-07-30 01:30,30,3.462,3.469,3.462,3.464,65
20130901|2013-07-30 02:00,30,3.463,3.465,3.46,3.461,83
20130901|2013-07-30 02:30,30,3.461,3.462,3.457,3.46,348
20130901|2013-07-30 03:00,30,3.46,3.464,3.451,3.453,242
20130901|2013-07-30 03:30,30,3.452,3.455,3.447,3.45,308
20130901|2013-07-30 04:00,30,3.45,3.453,3.444,3.446,133
20130901|2013-07-30 04:30,30,3.445,3.449,3.443,3.446,183
20130901|2013-07-30 05:00,30,3.446,3.446,3.435,3.437,418
20130901|2013-07-30 05:30,30,3.438,3.446,3.435,3.446,356
20130901|2013-07-30 06:00,30,3.444,3.445,3.44,3.442,290
20130901|2013-07-30 06:30,30,3.442,3.449,3.434,3.441,1445
20130901|2013-07-30 07:00,30,3.441,3.464,3.441,3.459,1680
20130901|2013-07-30 07:30,30,3.46,3.478,3.457,3.47,4158
20130901|2013-07-30 08:00,30,3.47,3.488,3.461,3.463,8477
20130901|2013-07-30 08:30,30,3.464,3.485,3.461,3.462,3577
20130901|2013-07-30 09:00,30,3.461,3.466,3.446,3.453,5371
20130901|2013-07-30 09:30,30,3.453,3.453,3.436,3.44,4003
20130901|2013-07-30 10:00,30,3.441,3.444,3.426,3.431,6010
20130901|2013-07-30 10:30,30,3.43,3.45,3.428,3.444,3419
20130901|2013-07-30 11:00,30,3.444,3.447,3.43,3.433,2844
20130901|2013-07-30 11:30,30,3.433,3.443,3.428,3.432,3004
20130901|2013-07-30 12:00,30,3.432,3.434,3.422,3.428,3319
20130901|2013-07-30 12:30,30,3.427,3.429,3.418,3.428,3032
20130901|2013-07-30 13:00,30,3.428,3.44,3.425,3.435,5178
20130901|2013-07-30 13:30,30,3.435,3.442,3.431,3.44,1776
20130901|2013-07-30 14:00,30,3.441,3.449,3.44,3.447,1041
20130901|2013-07-30 14:30,30,3.448,3.448,3.443,3.443,514
20130901|2013-07-30 15:00,30,3.445,3.45,3.444,3.444,197
20130901|2013-07-30 15:30,30,3.444,3.45,3.443,3.447,143
20130901|2013-07-30 16:00,30,3.45,3.45,3.445,3.447,28
20130901|2013-07-30 17:00,31,3.45,3.452,3.446,3.446,50
20130901|2013-07-30 17:30,31,3.449,3.45,3.446,3.447,9
20130901|2013-07-30 18:00,31,3.446,3.447,3.446,3.446,5
20130901|2013-07-30 18:30,31,3.446,3.448,3.443,3.448,76
20130901|2013-07-30 19:00,31,3.449,3.449,3.447,3.448,18
20130901|2013-07-30 19:30,31,3.449,3.449,3.448,3.449,5
20130901|2013-07-30 20:00,31,3.449,3.451,3.449,3.45,20
20130901|2013-07-30 20:30,31,3.451,3.451,3.44,3.443,118
20130901|2013-07-30 21:00,31,3.443,3.45,3.441,3.446,195
20130901|2013-07-30 21:30,31,3.447,3.448,3.445,3.445,6
20130901|2013-07-30 22:00,31,3.444,3.444,3.442,3.443,8
20130901|2013-07-30 22:30,31,3.442,3.442,3.441,3.441,3
20130901|2013-07-30 23:00,31,3.441,3.441,3.437,3.437,53
20130901|2013-07-30 23:30,31,3.437,3.447,3.437,3.445,192
20130901|2013-07-31 00:00,31,3.445,3.449,3.441,3.444,72
20130901|2013-07-31 00:30,31,3.442,3.446,3.44,3.44,39
20130901|2013-07-31 01:00,31,3.441,3.442,3.437,3.439,119
20130901|2013-07-31 01:30,31,3.439,3.44,3.438,3.44,11
20130901|2013-07-31 02:00,31,3.44,3.442,3.438,3.438,52
20130901|2013-07-31 02:30,31,3.439,3.443,3.439,3.442,48
20130901|2013-07-31 03:00,31,3.442,3.446,3.441,3.444,139
20130901|2013-07-31 03:30,31,3.445,3.448,3.44,3.442,160
20130901|2013-07-31 04:00,31,3.443,3.444,3.439,3.44,77
20130901|2013-07-31 04:30,31,3.441,3.443,3.44,3.442,115
20130901|2013-07-31 05:00,31,3.442,3.444,3.437,3.438,171
20130901|2013-07-31 05:30,31,3.437,3.443,3.432,3.44,369
20130901|2013-07-31 06:00,31,3.44,3.456,3.438,3.45,606
20130901|2013-07-31 06:30,31,3.448,3.455,3.434,3.452,765
20130901|2013-07-31 07:00,31,3.451,3.459,3.441,3.454,1955
20130901|2013-07-31 07:30,31,3.455,3.472,3.451,3.454,2919
20130901|2013-07-31 08:00,31,3.454,3.464,3.444,3.462,4096
20130901|2013-07-31 08:30,31,3.462,3.468,3.441,3.446,6204
20130901|2013-07-31 09:00,31,3.446,3.448,3.42,3.429,5681
20130901|2013-07-31 09:30,31,3.43,3.436,3.423,3.432,4037
20130901|2013-07-31 10:00,31,3.431,3.445,3.428,3.429,3989
20130901|2013-07-31 10:30,31,3.429,3.434,3.422,3.427,2418
20130901|2013-07-31 11:00,31,3.427,3.46,3.427,3.448,8108
20130901|2013-07-31 11:30,31,3.448,3.448,3.431,3.431,2099
20130901|2013-07-31 12:00,31,3.432,3.439,3.428,3.437,1915
20130901|2013-07-31 12:30,31,3.436,3.436,3.423,3.426,1492
20130901|2013-07-31 13:00,31,3.426,3.451,3.426,3.445,8593
20130901|2013-07-31 13:30,31,3.446,3.451,3.439,3.449,2267
20130901|2013-07-31 14:00,31,3.449,3.451,3.44,3.446,706
20130901|2013-07-31 14:30,31,3.445,3.445,3.439,3.439,472
20130901|2013-07-31 15:00,31,3.44,3.449,3.44,3.443,462
20130901|2013-07-31 15:30,31,3.443,3.454,3.443,3.454,394
20130901|2013-07-31 16:00,31,3.454,3.454,3.45,3.45,26
20130901|2013-07-31 17:00,1,3.452,3.454,3.446,3.449,177
20130901|2013-07-31 17:30,1,3.452,3.452,3.447,3.447,14
20130901|2013-07-31 18:00,1,3.447,3.447,3.437,3.44,61
20130901|2013-07-31 18:30,1,3.44,3.441,3.439,3.441,20
20130901|2013-07-31 19:00,1,3.44,3.443,3.44,3.443,31
20130901|2013-07-31 19:30,1,3.441,3.445,3.44,3.443,76
20130901|2013-07-31 20:00,1,3.441,3.441,3.439,3.439,10
20130901|2013-07-31 20:30,1,3.44,3.443,3.439,3.439,8
20130901|2013-07-31 21:00,1,3.439,3.439,3.439,3.439,3
20130901|2013-07-31 21:30,1,3.438,3.438,3.437,3.438,11
20130901|2013-07-31 22:00,1,3.438,3.438,3.423,3.426,183
20130901|2013-07-31 22:30,1,3.429,3.435,3.427,3.431,158
20130901|2013-07-31 23:00,1,3.429,3.442,3.429,3.436,96
20130901|2013-07-31 23:30,1,3.437,3.443,3.433,3.436,44
20130901|2013-08-01 00:00,1,3.436,3.436,3.428,3.433,69
20130901|2013-08-01 00:30,1,3.43,3.432,3.427,3.43,65
20130901|2013-08-01 01:00,1,3.428,3.431,3.426,3.427,51
20130901|2013-08-01 01:30,1,3.428,3.428,3.424,3.424,116
20130901|2013-08-01 02:00,1,3.425,3.431,3.424,3.427,245
20130901|2013-08-01 02:30,1,3.427,3.433,3.425,3.426,152
20130901|2013-08-01 03:00,1,3.429,3.431,3.428,3.43,95
20130901|2013-08-01 03:30,1,3.43,3.444,3.429,3.439,391
20130901|2013-08-01 04:00,1,3.44,3.446,3.43,3.431,190
20130901|2013-08-01 04:30,1,3.43,3.437,3.426,3.435,97
20130901|2013-08-01 05:00,1,3.435,3.437,3.429,3.431,110
20130901|2013-08-01 05:30,1,3.432,3.437,3.424,3.437,265
20130901|2013-08-01 06:00,1,3.436,3.441,3.434,3.435,208
20130901|2013-08-01 06:30,1,3.436,3.44,3.425,3.429,1182
20130901|2013-08-01 07:00,1,3.429,3.437,3.422,3.431,1390
20130901|2013-08-01 07:30,1,3.431,3.44,3.43,3.431,2207
20130901|2013-08-01 08:00,1,3.432,3.453,3.423,3.439,5115
20130901|2013-08-01 08:30,1,3.438,3.439,3.4,3.406,9382
20130901|2013-08-01 09:00,1,3.407,3.411,3.394,3.396,7322
20130901|2013-08-01 09:30,1,3.395,3.398,3.341,3.387,29871
20130901|2013-08-01 10:00,1,3.386,3.409,3.384,3.401,11663
20130901|2013-08-01 10:30,1,3.401,3.427,3.395,3.421,12100
20130901|2013-08-01 11:00,1,3.421,3.424,3.39,3.399,6985
20130901|2013-08-01 11:30,1,3.399,3.403,3.377,3.384,5211
20130901|2013-08-01 12:00,1,3.384,3.39,3.379,3.379,8711
20130901|2013-08-01 12:30,1,3.38,3.389,3.378,3.383,5209
20130901|2013-08-01 13:00,1,3.382,3.403,3.381,3.388,9407
20130901|2013-08-01 13:30,1,3.388,3.4,3.388,3.4,1694
20130901|2013-08-01 14:00,1,3.401,3.402,3.391,3.393,832
20130901|2013-08-01 14:30,1,3.393,3.395,3.383,3.386,882
20130901|2013-08-01 15:00,1,3.388,3.395,3.384,3.386,344
20130901|2013-08-01 15:30,1,3.386,3.388,3.383,3.383,69
20130901|2013-08-01 16:00,1,3.382,3.386,3.379,3.386,196
20130901|2013-08-01 17:00,2,3.386,3.389,3.369,3.373,131
20130901|2013-08-01 17:30,2,3.373,3.373,3.372,3.372,7
20130901|2013-08-01 18:00,2,3.373,3.376,3.372,3.374,30
20130901|2013-08-01 18:30,2,3.375,3.375,3.374,3.374,5
20130901|2013-08-01 19:00,2,3.374,3.376,3.367,3.372,104
20130901|2013-08-01 19:30,2,3.372,3.375,3.366,3.371,102
20130901|2013-08-01 20:00,2,3.369,3.372,3.363,3.368,75
20130901|2013-08-01 20:30,2,3.37,3.37,3.367,3.368,20
20130901|2013-08-01 21:00,2,3.368,3.368,3.361,3.362,172
20130901|2013-08-01 21:30,2,3.362,3.363,3.356,3.362,214
20130901|2013-08-01 22:00,2,3.362,3.363,3.357,3.36,100
20130901|2013-08-01 22:30,2,3.36,3.36,3.356,3.356,66
20130901|2013-08-01 23:00,2,3.358,3.36,3.357,3.36,39
20130901|2013-08-01 23:30,2,3.359,3.367,3.358,3.361,131
20130901|2013-08-02 00:00,2,3.363,3.364,3.356,3.359,128
20130901|2013-08-02 00:30,2,3.36,3.365,3.355,3.365,57
20130901|2013-08-02 01:00,2,3.365,3.367,3.362,3.366,71
20130901|2013-08-02 01:30,2,3.365,3.368,3.364,3.367,18
20130901|2013-08-02 02:00,2,3.367,3.37,3.363,3.37,99
20130901|2013-08-02 02:30,2,3.369,3.371,3.364,3.37,149
20130901|2013-08-02 03:00,2,3.371,3.387,3.371,3.379,363
20130901|2013-08-02 03:30,2,3.379,3.385,3.377,3.381,168
20130901|2013-08-02 04:00,2,3.379,3.379,3.37,3.371,128
20130901|2013-08-02 04:30,2,3.371,3.371,3.364,3.368,66
20130901|2013-08-02 05:00,2,3.368,3.38,3.365,3.377,285
20130901|2013-08-02 05:30,2,3.379,3.4,3.379,3.396,474
20130901|2013-08-02 06:00,2,3.397,3.404,3.391,3.397,1045
20130901|2013-08-02 06:30,2,3.397,3.406,3.388,3.399,1442
20130901|2013-08-02 07:00,2,3.401,3.404,3.383,3.388,1825
20130901|2013-08-02 07:30,2,3.388,3.407,3.386,3.389,2959
20130901|2013-08-02 08:00,2,3.389,3.399,3.376,3.392,6494
20130901|2013-08-02 08:30,2,3.392,3.397,3.384,3.394,2644
20130901|2013-08-02 09:00,2,3.394,3.401,3.382,3.391,3878
20130901|2013-08-02 09:30,2,3.392,3.396,3.38,3.381,2554
20130901|2013-08-02 10:00,2,3.382,3.384,3.366,3.369,3717
20130901|2013-08-02 10:30,2,3.368,3.369,3.355,3.365,4059
20130901|2013-08-02 11:00,2,3.365,3.373,3.362,3.366,2283
20130901|2013-08-02 11:30,2,3.366,3.375,3.356,3.361,2490
20130901|2013-08-02 12:00,2,3.362,3.364,3.352,3.357,1845
20130901|2013-08-02 12:30,2,3.358,3.358,3.346,3.348,3011
20130901|2013-08-02 13:00,2,3.348,3.358,3.344,3.346,4546
20130901|2013-08-02 13:30,2,3.346,3.349,3.343,3.347,2702
20130901|2013-08-02 14:00,2,3.348,3.349,3.343,3.345,1051
20130901|2013-08-02 14:30,2,3.345,3.347,3.341,3.347,535
20130901|2013-08-02 15:00,2,3.346,3.349,3.343,3.347,219
20130901|2013-08-02 15:30,2,3.346,3.348,3.341,3.341,197
20130901|2013-08-02 16:00,2,3.34,3.34,3.33,3.335,360
20130901|2013-08-04 17:00,5,3.326,3.339,3.32,3.337,516
20130901|2013-08-04 17:30,5,3.337,3.34,3.331,3.335,110
20130901|2013-08-04 18:00,5,3.335,3.337,3.328,3.334,90
20130901|2013-08-04 18:30,5,3.334,3.335,3.33,3.333,44
20130901|2013-08-04 19:00,5,3.335,3.336,3.332,3.336,43
20130901|2013-08-04 19:30,5,3.336,3.336,3.326,3.326,150
20130901|2013-08-04 20:00,5,3.327,3.327,3.324,3.326,41
20130901|2013-08-04 20:30,5,3.326,3.327,3.326,3.327,54
20130901|2013-08-04 21:00,5,3.327,3.337,3.326,3.327,226
20130901|2013-08-04 21:30,5,3.328,3.329,3.327,3.329,22
20130901|2013-08-04 22:00,5,3.329,3.329,3.327,3.329,43
20130901|2013-08-04 22:30,5,3.328,3.328,3.326,3.327,28
20130901|2013-08-04 23:00,5,3.329,3.329,3.328,3.328,10
20130901|2013-08-04 23:30,5,3.329,3.329,3.326,3.329,32
20130901|2013-08-05 00:00,5,3.329,3.329,3.323,3.329,126
20130901|2013-08-05 00:30,5,3.328,3.329,3.322,3.322,90
20130901|2013-08-05 01:00,5,3.321,3.322,3.321,3.322,42
20130901|2013-08-05 01:30,5,3.323,3.323,3.321,3.321,36
20130901|2013-08-05 02:00,5,3.322,3.323,3.321,3.322,126
20130901|2013-08-05 02:30,5,3.322,3.323,3.321,3.322,151
20130901|2013-08-05 03:00,5,3.322,3.33,3.322,3.329,285
20130901|2013-08-05 03:30,5,3.329,3.331,3.327,3.33,233
20130901|2013-08-05 04:00,5,3.33,3.33,3.328,3.33,141
20130901|2013-08-05 04:30,5,3.33,3.339,3.33,3.338,389
20130901|2013-08-05 05:00,5,3.336,3.337,3.318,3.326,341
20130901|2013-08-05 05:30,5,3.327,3.339,3.327,3.338,290
20130901|2013-08-05 06:00,5,3.339,3.339,3.332,3.332,609
20130901|2013-08-05 06:30,5,3.332,3.341,3.331,3.335,841
20130901|2013-08-05 07:00,5,3.335,3.339,3.314,3.316,1929
20130901|2013-08-05 07:30,5,3.316,3.328,3.314,3.327,3005
20130901|2013-08-05 08:00,5,3.327,3.357,3.327,3.351,5896
20130901|2013-08-05 08:30,5,3.35,3.351,3.336,3.351,2554
20130901|2013-08-05 09:00,5,3.351,3.361,3.337,3.346,3184
20130901|2013-08-05 09:30,5,3.346,3.351,3.337,3.344,2425
20130901|2013-08-05 10:00,5,3.344,3.345,3.324,3.33,3455
20130901|2013-08-05 10:30,5,3.331,3.334,3.322,3.325,2447
20130901|2013-08-05 11:00,5,3.325,3.327,3.309,3.319,5198
20130901|2013-08-05 11:30,5,3.319,3.324,3.309,3.324,2277
20130901|2013-08-05 12:00,5,3.323,3.326,3.312,3.32,1813
20130901|2013-08-05 12:30,5,3.32,3.321,3.312,3.315,1596
20130901|2013-08-05 13:00,5,3.314,3.322,3.31,3.321,3976
20130901|2013-08-05 13:30,5,3.32,3.343,3.319,3.34,2947
20130901|2013-08-05 14:00,5,3.34,3.343,3.338,3.342,463
20130901|2013-08-05 14:30,5,3.342,3.343,3.339,3.342,340
20130901|2013-08-05 15:00,5,3.342,3.345,3.308,3.322,2193
20130901|2013-08-05 15:30,5,3.322,3.327,3.311,3.323,665
20130901|2013-08-05 16:00,5,3.323,3.323,3.315,3.322,112
20130901|2013-08-05 17:00,6,3.325,3.325,3.315,3.319,131
20130901|2013-08-05 17:30,6,3.318,3.321,3.318,3.32,15
20130901|2013-08-05 18:00,6,3.319,3.328,3.319,3.327,77
20130901|2013-08-05 18:30,6,3.327,3.329,3.325,3.329,24
20130901|2013-08-05 19:00,6,3.329,3.329,3.327,3.327,34
20130901|2013-08-05 19:30,6,3.329,3.33,3.327,3.327,6
20130901|2013-08-05 20:00,6,3.327,3.328,3.327,3.328,8
20130901|2013-08-05 20:30,6,3.327,3.328,3.327,3.328,3
20130901|2013-08-05 21:00,6,3.327,3.327,3.321,3.322,28
20130901|2013-08-05 21:30,6,3.321,3.324,3.321,3.324,15
20130901|2013-08-05 22:00,6,3.324,3.324,3.322,3.322,18
20130901|2013-08-05 22:30,6,3.323,3.323,3.322,3.322,12
20130901|2013-08-05 23:00,6,3.323,3.323,3.319,3.319,34
20130901|2013-08-05 23:30,6,3.319,3.319,3.315,3.318,126
20130901|2013-08-06 00:00,6,3.316,3.317,3.316,3.317,59
20130901|2013-08-06 00:30,6,3.316,3.317,3.316,3.317,22
20130901|2013-08-06 01:00,6,3.317,3.317,3.312,3.313,66
20130901|2013-08-06 01:30,6,3.313,3.315,3.311,3.312,85
20130901|2013-08-06 02:00,6,3.313,3.322,3.311,3.319,140
20130901|2013-08-06 02:30,6,3.319,3.325,3.319,3.322,93
20130901|2013-08-06 03:00,6,3.322,3.325,3.318,3.321,164
20130901|2013-08-06 03:30,6,3.322,3.325,3.321,3.323,105
20130901|2013-08-06 04:00,6,3.323,3.323,3.313,3.313,313
20130901|2013-08-06 04:30,6,3.315,3.325,3.315,3.323,523
20130901|2013-08-06 05:00,6,3.324,3.337,3.322,3.337,341
20130901|2013-08-06 05:30,6,3.338,3.348,3.335,3.345,505
20130901|2013-08-06 06:00,6,3.345,3.345,3.337,3.342,605
20130901|2013-08-06 06:30,6,3.341,3.357,3.335,3.353,1196
20130901|2013-08-06 07:00,6,3.354,3.354,3.332,3.345,3417
20130901|2013-08-06 07:30,6,3.345,3.354,3.335,3.338,3045
20130901|2013-08-06 08:00,6,3.337,3.345,3.332,3.34,3289
20130901|2013-08-06 08:30,6,3.341,3.343,3.326,3.331,3640
20130901|2013-08-06 09:00,6,3.331,3.332,3.31,3.315,7533
20130901|2013-08-06 09:30,6,3.316,3.325,3.315,3.318,2486
20130901|2013-08-06 10:00,6,3.319,3.327,3.313,3.319,2890
20130901|2013-08-06 10:30,6,3.319,3.327,3.316,3.319,2270
20130901|2013-08-06 11:00,6,3.32,3.326,3.316,3.32,1887
20130901|2013-08-06 11:30,6,3.32,3.342,3.318,3.339,3489
20130901|2013-08-06 12:00,6,3.339,3.347,3.327,3.328,3392
20130901|2013-08-06 12:30,6,3.329,3.338,3.321,3.323,2072
20130901|2013-08-06 13:00,6,3.322,3.335,3.314,3.318,4038
20130901|2013-08-06 13:30,6,3.318,3.32,3.314,3.318,1799
20130901|2013-08-06 14:00,6,3.317,3.319,3.313,3.316,543
20130901|2013-08-06 14:30,6,3.316,3.316,3.311,3.315,655
20130901|2013-08-06 15:00,6,3.315,3.315,3.311,3.311,160
20130901|2013-08-06 15:30,6,3.312,3.313,3.302,3.303,291
20130901|2013-08-06 16:00,6,3.302,3.305,3.301,3.303,151
20130901|2013-08-06 17:00,7,3.305,3.308,3.297,3.302,248
20130901|2013-08-06 17:30,7,3.301,3.301,3.292,3.299,143
20130901|2013-08-06 18:00,7,3.296,3.298,3.294,3.297,42
20130901|2013-08-06 18:30,7,3.297,3.297,3.295,3.295,38
20130901|2013-08-06 19:00,7,3.296,3.297,3.296,3.296,50
20130901|2013-08-06 19:30,7,3.296,3.298,3.296,3.297,38
20130901|2013-08-06 20:00,7,3.297,3.298,3.297,3.298,12
20130901|2013-08-06 20:30,7,3.298,3.298,3.297,3.298,33
20130901|2013-08-06 21:00,7,3.298,3.3,3.297,3.299,51
20130901|2013-08-06 21:30,7,3.299,3.304,3.299,3.302,26
20130901|2013-08-06 22:00,7,3.304,3.305,3.301,3.304,20
20130901|2013-08-06 22:30,7,3.304,3.304,3.301,3.301,35
20130901|2013-08-06 23:00,7,3.3,3.301,3.299,3.299,19
20130901|2013-08-06 23:30,7,3.301,3.307,3.297,3.297,89
20130901|2013-08-07 00:00,7,3.299,3.301,3.296,3.299,75
20130901|2013-08-07 00:30,7,3.298,3.303,3.298,3.301,66
20130901|2013-08-07 01:00,7,3.303,3.306,3.301,3.303,50
20130901|2013-08-07 01:30,7,3.303,3.306,3.303,3.305,40
20130901|2013-08-07 02:00,7,3.306,3.315,3.305,3.309,280
20130901|2013-08-07 02:30,7,3.309,3.309,3.304,3.306,242
20130901|2013-08-07 03:00,7,3.306,3.31,3.301,3.307,377
20130901|2013-08-07 03:30,7,3.306,3.317,3.306,3.313,243
20130901|2013-08-07 04:00,7,3.311,3.317,3.31,3.314,166
20130901|2013-08-07 04:30,7,3.315,3.318,3.314,3.315,152
20130901|2013-08-07 05:00,7,3.315,3.317,3.315,3.315,280
20130901|2013-08-07 05:30,7,3.315,3.316,3.302,3.307,325
20130901|2013-08-07 06:00,7,3.309,3.312,3.301,3.306,364
20130901|2013-08-07 06:30,7,3.306,3.318,3.303,3.316,771
20130901|2013-08-07 07:00,7,3.316,3.316,3.303,3.306,1219
20130901|2013-08-07 07:30,7,3.305,3.307,3.287,3.29,4760
20130901|2013-08-07 08:00,7,3.29,3.292,3.26,3.275,10253
20130901|2013-08-07 08:30,7,3.276,3.278,3.262,3.262,3566
20130901|2013-08-07 09:00,7,3.262,3.264,3.239,3.254,11583
20130901|2013-08-07 09:30,7,3.253,3.259,3.247,3.252,4089
20130901|2013-08-07 10:00,7,3.253,3.256,3.247,3.249,3190
20130901|2013-08-07 10:30,7,3.249,3.257,3.242,3.253,4108
20130901|2013-08-07 11:00,7,3.252,3.276,3.252,3.263,4230
20130901|2013-08-07 11:30,7,3.264,3.27,3.254,3.256,2591
20130901|2013-08-07 12:00,7,3.257,3.263,3.248,3.256,2458
20130901|2013-08-07 12:30,7,3.255,3.261,3.252,3.253,1952
20130901|2013-08-07 13:00,7,3.253,3.261,3.243,3.247,7533
20130901|2013-08-07 13:30,7,3.247,3.251,3.246,3.247,1805
20130901|2013-08-07 14:00,7,3.247,3.249,3.244,3.246,684
20130901|2013-08-07 14:30,7,3.247,3.25,3.243,3.248,748
20130901|2013-08-07 15:00,7,3.248,3.251,3.244,3.245,394
20130901|2013-08-07 15:30,7,3.245,3.247,3.238,3.241,293
20130901|2013-08-07 16:00,7,3.239,3.242,3.23,3.231,210
20130901|2013-08-07 17:00,8,3.237,3.24,3.232,3.233,120
20130901|2013-08-07 17:30,8,3.233,3.233,3.225,3.23,233
20130901|2013-08-07 18:00,8,3.23,3.23,3.229,3.229,38
20130901|2013-08-07 18:30,8,3.229,3.23,3.228,3.229,22
20130901|2013-08-07 19:00,8,3.23,3.232,3.227,3.23,140
20130901|2013-08-07 19:30,8,3.229,3.233,3.228,3.231,55
20130901|2013-08-07 20:00,8,3.233,3.24,3.231,3.235,93
20130901|2013-08-07 20:30,8,3.235,3.237,3.235,3.236,19
20130901|2013-08-07 21:00,8,3.237,3.237,3.235,3.235,10
20130901|2013-08-07 21:30,8,3.235,3.236,3.234,3.235,6
20130901|2013-08-07 22:00,8,3.236,3.236,3.23,3.234,82
20130901|2013-08-07 22:30,8,3.234,3.236,3.23,3.233,33
20130901|2013-08-07 23:00,8,3.234,3.234,3.229,3.229,25
20130901|2013-08-07 23:30,8,3.231,3.235,3.23,3.234,52
20130901|2013-08-08 00:00,8,3.233,3.233,3.227,3.232,67
20130901|2013-08-08 00:30,8,3.232,3.235,3.23,3.235,54
20130901|2013-08-08 01:00,8,3.235,3.236,3.234,3.235,69
20130901|2013-08-08 01:30,8,3.235,3.235,3.232,3.233,32
20130901|2013-08-08 02:00,8,3.234,3.236,3.229,3.23,161
20130901|2013-08-08 02:30,8,3.23,3.231,3.228,3.23,125
20130901|2013-08-08 03:00,8,3.229,3.238,3.229,3.233,112
20130901|2013-08-08 03:30,8,3.232,3.238,3.232,3.235,243
20130901|2013-08-08 04:00,8,3.235,3.236,3.23,3.231,226
20130901|2013-08-08 04:30,8,3.232,3.235,3.23,3.233,184
20130901|2013-08-08 05:00,8,3.233,3.234,3.23,3.23,196
20130901|2013-08-08 05:30,8,3.23,3.238,3.23,3.233,282
20130901|2013-08-08 06:00,8,3.232,3.234,3.23,3.232,233
20130901|2013-08-08 06:30,8,3.232,3.244,3.229,3.239,976
20130901|2013-08-08 07:00,8,3.238,3.243,3.233,3.236,1125
20130901|2013-08-08 07:30,8,3.236,3.251,3.233,3.251,2767
20130901|2013-08-08 08:00,8,3.25,3.251,3.233,3.247,4650
20130901|2013-08-08 08:30,8,3.246,3.257,3.241,3.255,3953
20130901|2013-08-08 09:00,8,3.255,3.257,3.215,3.224,5069
20130901|2013-08-08 09:30,8,3.224,3.255,3.129,3.248,49595
20130901|2013-08-08 10:00,8,3.249,3.275,3.244,3.245,14704
20130901|2013-08-08 10:30,8,3.245,3.257,3.226,3.255,6292
20130901|2013-08-08 11:00,8,3.254,3.263,3.241,3.26,3368
20130901|2013-08-08 11:30,8,3.259,3.269,3.253,3.266,2699
20130901|2013-08-08 12:00,8,3.266,3.273,3.251,3.268,2712
20130901|2013-08-08 12:30,8,3.268,3.286,3.258,3.276,5136
20130901|2013-08-08 13:00,8,3.275,3.324,3.267,3.297,16927
20130901|2013-08-08 13:30,8,3.297,3.317,3.291,3.316,3039
20130901|2013-08-08 14:00,8,3.316,3.326,3.314,3.326,1213
20130901|2013-08-08 14:30,8,3.325,3.326,3.313,3.313,1005
20130901|2013-08-08 15:00,8,3.313,3.325,3.312,3.319,474
20130901|2013-08-08 15:30,8,3.318,3.326,3.315,3.325,299
20130901|2013-08-08 16:00,8,3.323,3.326,3.322,3.324,121
20130901|2013-08-08 17:00,9,3.32,3.326,3.314,3.324,144
20130901|2013-08-08 17:30,9,3.324,3.324,3.315,3.318,124
20130901|2013-08-08 18:00,9,3.318,3.324,3.318,3.32,47
20130901|2013-08-08 18:30,9,3.319,3.319,3.317,3.319,10
20130901|2013-08-08 19:00,9,3.319,3.323,3.318,3.322,36
20130901|2013-08-08 19:30,9,3.321,3.323,3.32,3.321,84
20130901|2013-08-08 20:00,9,3.321,3.324,3.321,3.322,102
20130901|2013-08-08 20:30,9,3.321,3.322,3.321,3.322,100
20130901|2013-08-08 21:00,9,3.321,3.324,3.321,3.322,25
20130901|2013-08-08 21:30,9,3.322,3.323,3.321,3.321,23
20130901|2013-08-08 22:00,9,3.321,3.323,3.321,3.322,18
20130901|2013-08-08 22:30,9,3.322,3.322,3.322,3.322,8
20130901|2013-08-08 23:00,9,3.323,3.324,3.321,3.324,21
20130901|2013-08-08 23:30,9,3.324,3.325,3.324,3.325,9
20130901|2013-08-09 00:00,9,3.324,3.325,3.319,3.32,176
20130901|2013-08-09 00:30,9,3.319,3.32,3.318,3.319,58
20130901|2013-08-09 01:00,9,3.319,3.319,3.316,3.317,158
20130901|2013-08-09 01:30,9,3.318,3.324,3.318,3.323,61
20130901|2013-08-09 02:00,9,3.323,3.326,3.323,3.324,127
20130901|2013-08-09 02:30,9,3.323,3.324,3.318,3.319,128
20130901|2013-08-09 03:00,9,3.318,3.319,3.312,3.314,270
20130901|2013-08-09 03:30,9,3.314,3.315,3.313,3.314,24
20130901|2013-08-09 04:00,9,3.314,3.318,3.314,3.315,65
20130901|2013-08-09 04:30,9,3.314,3.32,3.312,3.317,132
20130901|2013-08-09 05:00,9,3.315,3.325,3.315,3.325,178
20130901|2013-08-09 05:30,9,3.325,3.325,3.305,3.305,468
20130901|2013-08-09 06:00,9,3.306,3.312,3.303,3.308,529
20130901|2013-08-09 06:30,9,3.308,3.321,3.304,3.315,1090
20130901|2013-08-09 07:00,9,3.316,3.325,3.307,3.312,2220
20130901|2013-08-09 07:30,9,3.312,3.315,3.283,3.286,3855
20130901|2013-08-09 08:00,9,3.286,3.306,3.278,3.298,5482
20130901|2013-08-09 08:30,9,3.298,3.316,3.294,3.312,4350
20130901|2013-08-09 09:00,9,3.312,3.315,3.305,3.312,2581
20130901|2013-08-09 09:30,9,3.311,3.321,3.303,3.311,5326
20130901|2013-08-09 10:00,9,3.311,3.321,3.307,3.319,2305
20130901|2013-08-09 10:30,9,3.318,3.32,3.311,3.312,2117
20130901|2013-08-09 11:00,9,3.312,3.314,3.292,3.298,3322
20130901|2013-08-09 11:30,9,3.297,3.304,3.273,3.277,4249
20130901|2013-08-09 12:00,9,3.276,3.277,3.255,3.259,5329
20130901|2013-08-09 12:30,9,3.258,3.267,3.252,3.261,3090
20130901|2013-08-09 13:00,9,3.261,3.263,3.225,3.225,11487
20130901|2013-08-09 13:30,9,3.227,3.232,3.222,3.224,3268
20130901|2013-08-09 14:00,9,3.224,3.228,3.215,3.227,996
20130901|2013-08-09 14:30,9,3.227,3.23,3.225,3.229,514
20130901|2013-08-09 15:00,9,3.228,3.229,3.22,3.22,498
20130901|2013-08-09 15:30,9,3.22,3.23,3.219,3.226,231
20130901|2013-08-09 16:00,9,3.226,3.228,3.217,3.217,200
20130901|2013-08-11 17:00,12,3.26,3.278,3.244,3.26,976
20130901|2013-08-11 17:30,12,3.262,3.268,3.26,3.262,151
20130901|2013-08-11 18:00,12,3.262,3.263,3.26,3.261,54
20130901|2013-08-11 18:30,12,3.261,3.261,3.257,3.258,110
20130901|2013-08-11 19:00,12,3.258,3.258,3.256,3.256,43
20130901|2013-08-11 19:30,12,3.257,3.258,3.254,3.255,81
20130901|2013-08-11 20:00,12,3.254,3.261,3.254,3.259,124
20130901|2013-08-11 20:30,12,3.26,3.261,3.254,3.256,97
20130901|2013-08-11 21:00,12,3.257,3.26,3.257,3.257,33
20130901|2013-08-11 21:30,12,3.261,3.261,3.257,3.257,51
20130901|2013-08-11 22:00,12,3.258,3.259,3.254,3.256,107
20130901|2013-08-11 22:30,12,3.257,3.257,3.254,3.254,47
20130901|2013-08-11 23:00,12,3.255,3.256,3.254,3.256,106
20130901|2013-08-11 23:30,12,3.256,3.266,3.254,3.263,183
20130901|2013-08-12 00:00,12,3.262,3.263,3.255,3.262,120
20130901|2013-08-12 00:30,12,3.263,3.265,3.257,3.257,40
20130901|2013-08-12 01:00,12,3.259,3.261,3.256,3.256,34
20130901|2013-08-12 01:30,12,3.258,3.259,3.257,3.258,30
20130901|2013-08-12 02:00,12,3.258,3.263,3.257,3.257,195
20130901|2013-08-12 02:30,12,3.257,3.259,3.251,3.254,249
20130901|2013-08-12 03:00,12,3.254,3.254,3.245,3.248,226
20130901|2013-08-12 03:30,12,3.249,3.265,3.248,3.262,779
20130901|2013-08-12 04:00,12,3.26,3.267,3.256,3.265,122
20130901|2013-08-12 04:30,12,3.265,3.27,3.265,3.269,226
20130901|2013-08-12 05:00,12,3.268,3.275,3.259,3.272,458
20130901|2013-08-12 05:30,12,3.271,3.279,3.268,3.274,769
20130901|2013-08-12 06:00,12,3.275,3.279,3.271,3.272,230
20130901|2013-08-12 06:30,12,3.273,3.312,3.271,3.295,1971
20130901|2013-08-12 07:00,12,3.295,3.32,3.291,3.312,2677
20130901|2013-08-12 07:30,12,3.312,3.335,3.303,3.327,5966
20130901|2013-08-12 08:00,12,3.327,3.338,3.308,3.321,4531
20130901|2013-08-12 08:30,12,3.321,3.335,3.315,3.33,4253
20130901|2013-08-12 09:00,12,3.33,3.35,3.328,3.348,6618
20130901|2013-08-12 09:30,12,3.348,3.355,3.329,3.343,5264
20130901|2013-08-12 10:00,12,3.343,3.35,3.333,3.347,2699
20130901|2013-08-12 10:30,12,3.348,3.355,3.342,3.351,3375
20130901|2013-08-12 11:00,12,3.352,3.361,3.345,3.358,3576
20130901|2013-08-12 11:30,12,3.358,3.361,3.345,3.354,3023
20130901|2013-08-12 12:00,12,3.353,3.354,3.323,3.324,4186
20130901|2013-08-12 12:30,12,3.324,3.337,3.316,3.335,4828
20130901|2013-08-12 13:00,12,3.334,3.338,3.3,3.311,10887
20130901|2013-08-12 13:30,12,3.31,3.317,3.309,3.312,1528
20130901|2013-08-12 14:00,12,3.311,3.314,3.303,3.305,1128
20130901|2013-08-12 14:30,12,3.304,3.308,3.301,3.308,846
20130901|2013-08-12 15:00,12,3.307,3.311,3.292,3.292,1103
20130901|2013-08-12 15:30,12,3.292,3.308,3.291,3.301,1127
20130901|2013-08-12 16:00,12,3.301,3.302,3.297,3.298,111
20130901|2013-08-12 17:00,13,3.304,3.314,3.299,3.308,169
20130901|2013-08-12 17:30,13,3.308,3.311,3.308,3.311,15
20130901|2013-08-12 18:00,13,3.31,3.31,3.308,3.309,10
20130901|2013-08-12 18:30,13,3.309,3.309,3.307,3.308,27
20130901|2013-08-12 19:00,13,3.309,3.309,3.308,3.308,13
20130901|2013-08-12 19:30,13,3.31,3.323,3.309,3.319,248
20130901|2013-08-12 20:00,13,3.318,3.32,3.318,3.318,42
20130901|2013-08-12 20:30,13,3.317,3.317,3.314,3.314,18
20130901|2013-08-12 21:00,13,3.311,3.317,3.311,3.314,83
20130901|2013-08-12 21:30,13,3.312,3.316,3.311,3.316,16
20130901|2013-08-12 22:00,13,3.315,3.316,3.314,3.315,13
20130901|2013-08-12 22:30,13,3.317,3.318,3.317,3.318,3
20130901|2013-08-12 23:00,13,3.316,3.32,3.315,3.317,22
20130901|2013-08-12 23:30,13,3.319,3.329,3.318,3.325,169
20130901|2013-08-13 00:00,13,3.324,3.333,3.322,3.33,241
20130901|2013-08-13 00:30,13,3.33,3.333,3.313,3.315,372
20130901|2013-08-13 01:00,13,3.316,3.322,3.313,3.322,59
20130901|2013-08-13 01:30,13,3.323,3.334,3.323,3.324,116
20130901|2013-08-13 02:00,13,3.324,3.327,3.32,3.323,167
20130901|2013-08-13 02:30,13,3.323,3.324,3.321,3.322,27
20130901|2013-08-13 03:00,13,3.322,3.329,3.319,3.322,148
20130901|2013-08-13 03:30,13,3.322,3.324,3.311,3.321,249
20130901|2013-08-13 04:00,13,3.322,3.328,3.321,3.326,88
20130901|2013-08-13 04:30,13,3.326,3.33,3.325,3.327,136
20130901|2013-08-13 05:00,13,3.326,3.33,3.308,3.309,391
20130901|2013-08-13 05:30,13,3.309,3.314,3.3,3.311,332
20130901|2013-08-13 06:00,13,3.311,3.312,3.295,3.297,740
20130901|2013-08-13 06:30,13,3.298,3.317,3.298,3.312,1332
20130901|2013-08-13 07:00,13,3.312,3.33,3.308,3.311,2537
20130901|2013-08-13 07:30,13,3.31,3.318,3.293,3.294,3188
20130901|2013-08-13 08:00,13,3.293,3.297,3.262,3.272,7332
20130901|2013-08-13 08:30,13,3.273,3.297,3.267,3.294,5750
20130901|2013-08-13 09:00,13,3.294,3.3,3.288,3.293,3009
20130901|2013-08-13 09:30,13,3.293,3.326,3.293,3.316,7462
20130901|2013-08-13 10:00,13,3.315,3.318,3.294,3.294,3391
20130901|2013-08-13 10:30,13,3.294,3.3,3.279,3.3,3271
20130901|2013-08-13 11:00,13,3.299,3.301,3.285,3.297,2349
20130901|2013-08-13 11:30,13,3.298,3.316,3.286,3.292,4200
20130901|2013-08-13 12:00,13,3.292,3.303,3.285,3.288,3186
20130901|2013-08-13 12:30,13,3.288,3.291,3.275,3.289,4063
20130901|2013-08-13 13:00,13,3.29,3.292,3.274,3.288,5341
20130901|2013-08-13 13:30,13,3.288,3.301,3.285,3.3,1744
20130901|2013-08-13 14:00,13,3.301,3.303,3.298,3.303,571
20130901|2013-08-13 14:30,13,3.303,3.317,3.302,3.314,1270
20130901|2013-08-13 15:00,13,3.314,3.317,3.299,3.299,531
20130901|2013-08-13 15:30,13,3.3,3.302,3.293,3.301,625
20130901|2013-08-13 16:00,13,3.302,3.306,3.296,3.296,85
20130901|2013-08-13 17:00,14,3.298,3.303,3.291,3.298,48
20130901|2013-08-13 17:30,14,3.3,3.315,3.3,3.304,74
20130901|2013-08-13 18:00,14,3.305,3.305,3.294,3.295,103
20130901|2013-08-13 18:30,14,3.298,3.299,3.297,3.299,10
20130901|2013-08-13 19:00,14,3.304,3.307,3.301,3.307,9
20130901|2013-08-13 19:30,14,3.303,3.303,3.301,3.301,14
20130901|2013-08-13 20:00,14,3.301,3.302,3.298,3.301,18
20130901|2013-08-13 20:30,14,3.301,3.301,3.299,3.299,15
20130901|2013-08-13 21:00,14,3.3,3.3,3.296,3.296,7
20130901|2013-08-13 21:30,14,3.298,3.299,3.298,3.298,5
20130901|2013-08-13 22:00,14,3.298,3.298,3.296,3.296,15
20130901|2013-08-13 22:30,14,3.296,3.297,3.296,3.297,2
20130901|2013-08-13 23:00,14,3.297,3.297,3.296,3.296,8
20130901|2013-08-13 23:30,14,3.295,3.301,3.295,3.297,22
20130901|2013-08-14 00:00,14,3.296,3.296,3.294,3.294,43
20130901|2013-08-14 00:30,14,3.294,3.295,3.287,3.29,116
20130901|2013-08-14 01:00,14,3.291,3.294,3.288,3.292,65
20130901|2013-08-14 01:30,14,3.292,3.293,3.29,3.292,23
20130901|2013-08-14 02:00,14,3.291,3.294,3.286,3.294,89
20130901|2013-08-14 02:30,14,3.294,3.297,3.288,3.295,73
20130901|2013-08-14 03:00,14,3.294,3.306,3.293,3.306,182
20130901|2013-08-14 03:30,14,3.306,3.318,3.302,3.314,212
20130901|2013-08-14 04:00,14,3.314,3.323,3.307,3.319,300
20130901|2013-08-14 04:30,14,3.318,3.319,3.308,3.316,205
20130901|2013-08-14 05:00,14,3.317,3.324,3.287,3.298,1424
20130901|2013-08-14 05:30,14,3.298,3.3,3.291,3.293,175
20130901|2013-08-14 06:00,14,3.295,3.3,3.285,3.293,301
20130901|2013-08-14 06:30,14,3.294,3.305,3.29,3.303,1698
20130901|2013-08-14 07:00,14,3.304,3.32,3.303,3.312,1820
20130901|2013-08-14 07:30,14,3.311,3.338,3.306,3.335,5077
20130901|2013-08-14 08:00,14,3.335,3.351,3.33,3.346,6081
20130901|2013-08-14 08:30,14,3.346,3.354,3.338,3.352,4586
20130901|2013-08-14 09:00,14,3.352,3.365,3.351,3.359,6854
20130901|2013-08-14 09:30,14,3.359,3.364,3.346,3.356,4130
20130901|2013-08-14 10:00,14,3.357,3.376,3.345,3.369,5850
20130901|2013-08-14 10:30,14,3.37,3.376,3.356,3.366,3179
20130901|2013-08-14 11:00,14,3.366,3.37,3.352,3.362,3302
20130901|2013-08-14 11:30,14,3.362,3.375,3.362,3.362,2616
20130901|2013-08-14 12:00,14,3.363,3.372,3.356,3.363,2086
20130901|2013-08-14 12:30,14,3.363,3.372,3.358,3.364,1967
20130901|2013-08-14 13:00,14,3.363,3.365,3.336,3.342,9175
20130901|2013-08-14 13:30,14,3.342,3.344,3.338,3.341,2069
20130901|2013-08-14 14:00,14,3.34,3.347,3.34,3.341,397
20130901|2013-08-14 14:30,14,3.342,3.349,3.341,3.346,561
20130901|2013-08-14 15:00,14,3.345,3.35,3.342,3.346,272
20130901|2013-08-14 15:30,14,3.346,3.35,3.341,3.345,203
20130901|2013-08-14 16:00,14,3.343,3.343,3.34,3.341,69
20130901|2013-08-14 17:00,15,3.341,3.35,3.338,3.343,162
20130901|2013-08-14 17:30,15,3.342,3.342,3.338,3.339,20
20130901|2013-08-14 18:00,15,3.339,3.341,3.338,3.341,11
20130901|2013-08-14 18:30,15,3.341,3.347,3.341,3.347,51
20130901|2013-08-14 19:00,15,3.346,3.347,3.346,3.347,10
20130901|2013-08-14 19:30,15,3.347,3.347,3.345,3.346,37
20130901|2013-08-14 20:00,15,3.347,3.347,3.346,3.346,12
20130901|2013-08-14 20:30,15,3.346,3.346,3.338,3.343,72
20130901|2013-08-14 21:00,15,3.342,3.346,3.342,3.345,18
20130901|2013-08-14 21:30,15,3.343,3.343,3.332,3.335,505
20130901|2013-08-14 22:00,15,3.334,3.336,3.334,3.335,112
20130901|2013-08-14 22:30,15,3.336,3.336,3.334,3.336,119
20130901|2013-08-14 23:00,15,3.335,3.336,3.334,3.336,22
20130901|2013-08-14 23:30,15,3.335,3.336,3.334,3.335,31
20130901|2013-08-15 00:00,15,3.334,3.344,3.334,3.339,73
20130901|2013-08-15 00:30,15,3.339,3.339,3.334,3.335,34
20130901|2013-08-15 01:00,15,3.334,3.335,3.334,3.334,58
20130901|2013-08-15 01:30,15,3.334,3.335,3.334,3.334,23
20130901|2013-08-15 02:00,15,3.334,3.335,3.334,3.334,19
20130901|2013-08-15 02:30,15,3.334,3.337,3.332,3.335,150
20130901|2013-08-15 03:00,15,3.334,3.335,3.333,3.334,52
20130901|2013-08-15 03:30,15,3.333,3.333,3.323,3.325,353
20130901|2013-08-15 04:00,15,3.325,3.33,3.323,3.329,134
20130901|2013-08-15 04:30,15,3.329,3.331,3.324,3.327,373
20130901|2013-08-15 05:00,15,3.327,3.328,3.312,3.315,486
20130901|2013-08-15 05:30,15,3.314,3.314,3.303,3.307,959
20130901|2013-08-15 06:00,15,3.306,3.326,3.306,3.318,893
20130901|2013-08-15 06:30,15,3.317,3.338,3.317,3.338,819
20130901|2013-08-15 07:00,15,3.338,3.345,3.323,3.328,2170
20130901|2013-08-15 07:30,15,3.327,3.333,3.312,3.317,2244
20130901|2013-08-15 08:00,15,3.317,3.331,3.311,3.325,4002
20130901|2013-08-15 08:30,15,3.326,3.345,3.325,3.344,3919
20130901|2013-08-15 09:00,15,3.344,3.385,3.343,3.382,9001
20130901|2013-08-15 09:30,15,3.383,3.415,3.382,3.407,25423
20130901|2013-08-15 10:00,15,3.408,3.411,3.386,3.401,9654
20130901|2013-08-15 10:30,15,3.401,3.411,3.389,3.394,3042
20130901|2013-08-15 11:00,15,3.395,3.405,3.383,3.405,2546
20130901|2013-08-15 11:30,15,3.405,3.422,3.397,3.411,5058
20130901|2013-08-15 12:00,15,3.411,3.427,3.409,3.411,4706
20130901|2013-08-15 12:30,15,3.411,3.422,3.407,3.419,2546
20130901|2013-08-15 13:00,15,3.419,3.421,3.398,3.418,8404
20130901|2013-08-15 13:30,15,3.418,3.419,3.411,3.413,1673
20130901|2013-08-15 14:00,15,3.413,3.414,3.408,3.414,664
20130901|2013-08-15 14:30,15,3.414,3.417,3.412,3.414,625
20130901|2013-08-15 15:00,15,3.416,3.421,3.415,3.421,359
20130901|2013-08-15 15:30,15,3.422,3.433,3.422,3.429,468
20130901|2013-08-15 16:00,15,3.428,3.43,3.419,3.425,141
20130901|2013-08-15 17:00,16,3.425,3.434,3.422,3.425,216
20130901|2013-08-15 17:30,16,3.425,3.425,3.42,3.423,42
20130901|2013-08-15 18:00,16,3.424,3.43,3.424,3.428,24
20130901|2013-08-15 18:30,16,3.429,3.432,3.423,3.423,65
20130901|2013-08-15 19:00,16,3.422,3.422,3.419,3.42,27
20130901|2013-08-15 19:30,16,3.42,3.422,3.419,3.422,25
20130901|2013-08-15 20:00,16,3.421,3.422,3.42,3.421,14
20130901|2013-08-15 20:30,16,3.421,3.424,3.42,3.42,13
20130901|2013-08-15 21:00,16,3.424,3.424,3.414,3.417,99
20130901|2013-08-15 21:30,16,3.416,3.419,3.416,3.419,27
20130901|2013-08-15 22:00,16,3.418,3.422,3.417,3.42,20
20130901|2013-08-15 22:30,16,3.419,3.419,3.417,3.417,21
20130901|2013-08-15 23:00,16,3.417,3.42,3.417,3.417,41
20130901|2013-08-15 23:30,16,3.417,3.426,3.417,3.425,92
20130901|2013-08-16 00:00,16,3.42,3.427,3.42,3.421,49
20130901|2013-08-16 00:30,16,3.422,3.428,3.422,3.424,42
20130901|2013-08-16 01:00,16,3.422,3.423,3.419,3.421,30
20130901|2013-08-16 01:30,16,3.425,3.426,3.417,3.417,58
20130901|2013-08-16 02:00,16,3.418,3.425,3.417,3.423,238
20130901|2013-08-16 02:30,16,3.423,3.425,3.42,3.424,103
20130901|2013-08-16 03:00,16,3.423,3.423,3.416,3.417,170
20130901|2013-08-16 03:30,16,3.419,3.419,3.414,3.416,95
20130901|2013-08-16 04:00,16,3.416,3.416,3.401,3.402,408
20130901|2013-08-16 04:30,16,3.401,3.402,3.393,3.395,303
20130901|2013-08-16 05:00,16,3.396,3.397,3.388,3.392,392
20130901|2013-08-16 05:30,16,3.391,3.395,3.387,3.393,365
20130901|2013-08-16 06:00,16,3.393,3.401,3.388,3.393,628
20130901|2013-08-16 06:30,16,3.393,3.398,3.37,3.379,1609
20130901|2013-08-16 07:00,16,3.379,3.389,3.371,3.378,2076
20130901|2013-08-16 07:30,16,3.376,3.387,3.367,3.367,2746
20130901|2013-08-16 08:00,16,3.367,3.379,3.36,3.379,4129
20130901|2013-08-16 08:30,16,3.379,3.382,3.368,3.376,2876
20130901|2013-08-16 09:00,16,3.376,3.379,3.368,3.376,2086
20130901|2013-08-16 09:30,16,3.375,3.378,3.368,3.376,1645
20130901|2013-08-16 10:00,16,3.377,3.392,3.377,3.386,3405
20130901|2013-08-16 10:30,16,3.387,3.39,3.373,3.376,1961
20130901|2013-08-16 11:00,16,3.376,3.386,3.37,3.371,1779
20130901|2013-08-16 11:30,16,3.37,3.38,3.366,3.37,2534
20130901|2013-08-16 12:00,16,3.37,3.376,3.366,3.369,1468
20130901|2013-08-16 12:30,16,3.37,3.38,3.368,3.37,1374
20130901|2013-08-16 13:00,16,3.371,3.375,3.366,3.37,3172
20130901|2013-08-16 13:30,16,3.37,3.374,3.369,3.37,1108
20130901|2013-08-16 14:00,16,3.37,3.371,3.366,3.368,500
20130901|2013-08-16 14:30,16,3.367,3.37,3.365,3.37,400
20130901|2013-08-16 15:00,16,3.37,3.374,3.369,3.373,140
20130901|2013-08-16 15:30,16,3.373,3.374,3.37,3.37,95
20130901|2013-08-16 16:00,16,3.373,3.375,3.37,3.372,123
20130901|2013-08-18 17:00,19,3.392,3.421,3.385,3.42,486
20130901|2013-08-18 17:30,19,3.42,3.421,3.409,3.412,267
20130901|2013-08-18 18:00,19,3.411,3.413,3.408,3.413,30
20130901|2013-08-18 18:30,19,3.413,3.418,3.41,3.412,41
20130901|2013-08-18 19:00,19,3.413,3.417,3.413,3.416,27
20130901|2013-08-18 19:30,19,3.414,3.419,3.413,3.417,39
20130901|2013-08-18 20:00,19,3.418,3.42,3.411,3.411,91
20130901|2013-08-18 20:30,19,3.409,3.415,3.409,3.414,63
20130901|2013-08-18 21:00,19,3.415,3.415,3.409,3.411,29
20130901|2013-08-18 21:30,19,3.412,3.413,3.408,3.408,16
20130901|2013-08-18 22:00,19,3.412,3.412,3.408,3.411,22
20130901|2013-08-18 22:30,19,3.41,3.412,3.408,3.412,20
20130901|2013-08-18 23:00,19,3.412,3.412,3.411,3.412,94
20130901|2013-08-18 23:30,19,3.412,3.429,3.412,3.423,127
20130901|2013-08-19 00:00,19,3.424,3.429,3.421,3.428,92
20130901|2013-08-19 00:30,19,3.427,3.429,3.425,3.426,33
20130901|2013-08-19 01:00,19,3.424,3.426,3.421,3.422,69
20130901|2013-08-19 01:30,19,3.421,3.431,3.421,3.43,151
20130901|2013-08-19 02:00,19,3.43,3.447,3.426,3.442,717
20130901|2013-08-19 02:30,19,3.442,3.448,3.441,3.442,222
20130901|2013-08-19 03:00,19,3.442,3.445,3.437,3.437,132
20130901|2013-08-19 03:30,19,3.437,3.441,3.431,3.433,238
20130901|2013-08-19 04:00,19,3.431,3.438,3.431,3.436,203
20130901|2013-08-19 04:30,19,3.437,3.446,3.433,3.443,175
20130901|2013-08-19 05:00,19,3.445,3.457,3.441,3.455,755
20130901|2013-08-19 05:30,19,3.456,3.458,3.45,3.451,709
20130901|2013-08-19 06:00,19,3.451,3.454,3.446,3.449,1003
20130901|2013-08-19 06:30,19,3.449,3.457,3.446,3.453,943
20130901|2013-08-19 07:00,19,3.452,3.453,3.438,3.446,2927
20130901|2013-08-19 07:30,19,3.446,3.452,3.43,3.446,3375
20130901|2013-08-19 08:00,19,3.446,3.501,3.446,3.488,15744
20130901|2013-08-19 08:30,19,3.487,3.492,3.472,3.487,4985
20130901|2013-08-19 09:00,19,3.488,3.497,3.482,3.496,4474
20130901|2013-08-19 09:30,19,3.496,3.5,3.483,3.489,4357
20130901|2013-08-19 10:00,19,3.489,3.493,3.473,3.478,4261
20130901|2013-08-19 10:30,19,3.479,3.485,3.469,3.469,2673
20130901|2013-08-19 11:00,19,3.468,3.487,3.468,3.473,3735
20130901|2013-08-19 11:30,19,3.473,3.474,3.46,3.462,4092
20130901|2013-08-19 12:00,19,3.462,3.47,3.457,3.46,2641
20130901|2013-08-19 12:30,19,3.461,3.476,3.461,3.465,2010
20130901|2013-08-19 13:00,19,3.466,3.468,3.457,3.465,4451
20130901|2013-08-19 13:30,19,3.465,3.465,3.458,3.462,1943
20130901|2013-08-19 14:00,19,3.461,3.464,3.458,3.459,1252
20130901|2013-08-19 14:30,19,3.459,3.46,3.446,3.448,1600
20130901|2013-08-19 15:00,19,3.447,3.452,3.447,3.449,445
20130901|2013-08-19 15:30,19,3.45,3.469,3.45,3.466,1079
20130901|2013-08-19 16:00,19,3.465,3.467,3.458,3.465,299
20130901|2013-08-19 17:00,20,3.465,3.476,3.465,3.476,191
20130901|2013-08-19 17:30,20,3.476,3.478,3.473,3.477,34
20130901|2013-08-19 18:00,20,3.475,3.481,3.47,3.474,228
20130901|2013-08-19 18:30,20,3.473,3.474,3.47,3.473,32
20130901|2013-08-19 19:00,20,3.474,3.474,3.471,3.473,11
20130901|2013-08-19 19:30,20,3.471,3.475,3.47,3.472,20
20130901|2013-08-19 20:00,20,3.474,3.477,3.472,3.474,56
20130901|2013-08-19 20:30,20,3.476,3.478,3.474,3.475,36
20130901|2013-08-19 21:00,20,3.475,3.478,3.475,3.476,43
20130901|2013-08-19 21:30,20,3.478,3.478,3.471,3.474,136
20130901|2013-08-19 22:00,20,3.474,3.475,3.472,3.472,7
20130901|2013-08-19 22:30,20,3.474,3.475,3.471,3.471,6
20130901|2013-08-19 23:00,20,3.474,3.474,3.469,3.471,79
20130901|2013-08-19 23:30,20,3.474,3.478,3.469,3.472,85
20130901|2013-08-20 00:00,20,3.472,3.478,3.469,3.474,136
20130901|2013-08-20 00:30,20,3.471,3.476,3.469,3.469,158
20130901|2013-08-20 01:00,20,3.469,3.47,3.463,3.464,196
20130901|2013-08-20 01:30,20,3.466,3.466,3.463,3.464,61
20130901|2013-08-20 02:00,20,3.464,3.465,3.451,3.451,312
20130901|2013-08-20 02:30,20,3.452,3.452,3.44,3.44,313
20130901|2013-08-20 03:00,20,3.441,3.441,3.436,3.438,279
20130901|2013-08-20 03:30,20,3.438,3.446,3.438,3.446,182
20130901|2013-08-20 04:00,20,3.446,3.474,3.442,3.47,547
20130901|2013-08-20 04:30,20,3.47,3.47,3.458,3.461,180
20130901|2013-08-20 05:00,20,3.461,3.461,3.437,3.441,394
20130901|2013-08-20 05:30,20,3.44,3.468,3.44,3.448,425
20130901|2013-08-20 06:00,20,3.449,3.454,3.443,3.449,155
20130901|2013-08-20 06:30,20,3.45,3.458,3.442,3.455,523
20130901|2013-08-20 07:00,20,3.454,3.482,3.448,3.473,2351
20130901|2013-08-20 07:30,20,3.473,3.482,3.461,3.481,4454
20130901|2013-08-20 08:00,20,3.48,3.494,3.473,3.477,7650
20130901|2013-08-20 08:30,20,3.478,3.496,3.476,3.49,4098
20130901|2013-08-20 09:00,20,3.489,3.5,3.485,3.489,3572
20130901|2013-08-20 09:30,20,3.489,3.495,3.483,3.488,2447
20130901|2013-08-20 10:00,20,3.489,3.491,3.458,3.473,4470
20130901|2013-08-20 10:30,20,3.474,3.477,3.449,3.453,3852
20130901|2013-08-20 11:00,20,3.454,3.477,3.453,3.474,2074
20130901|2013-08-20 11:30,20,3.474,3.478,3.454,3.461,5983
20130901|2013-08-20 12:00,20,3.461,3.464,3.455,3.459,1600
20130901|2013-08-20 12:30,20,3.458,3.463,3.437,3.438,3122
20130901|2013-08-20 13:00,20,3.438,3.449,3.431,3.443,4817
20130901|2013-08-20 13:30,20,3.444,3.444,3.439,3.44,755
20130901|2013-08-20 14:00,20,3.44,3.442,3.436,3.437,412
20130901|2013-08-20 14:30,20,3.438,3.44,3.436,3.439,281
20130901|2013-08-20 15:00,20,3.44,3.443,3.439,3.44,271
20130901|2013-08-20 15:30,20,3.44,3.442,3.437,3.442,260
20130901|2013-08-20 16:00,20,3.441,3.443,3.437,3.443,79
20130901|2013-08-20 17:00,21,3.437,3.441,3.388,3.425,697
20130901|2013-08-20 17:30,21,3.421,3.425,3.418,3.421,22
20130901|2013-08-20 18:00,21,3.424,3.426,3.421,3.421,12
20130901|2013-08-20 18:30,21,3.42,3.431,3.418,3.42,110
20130901|2013-08-20 19:00,21,3.422,3.426,3.421,3.423,35
20130901|2013-08-20 19:30,21,3.428,3.432,3.426,3.432,65
20130901|2013-08-20 20:00,21,3.432,3.443,3.432,3.435,133
20130901|2013-08-20 20:30,21,3.434,3.436,3.433,3.433,5
20130901|2013-08-20 21:00,21,3.431,3.435,3.428,3.435,17
20130901|2013-08-20 21:30,21,3.431,3.436,3.428,3.436,13
20130901|2013-08-20 22:00,21,3.437,3.438,3.435,3.435,28
20130901|2013-08-20 22:30,21,3.435,3.435,3.433,3.433,10
20130901|2013-08-20 23:00,21,3.436,3.436,3.425,3.425,33
20130901|2013-08-20 23:30,21,3.429,3.429,3.42,3.424,124
20130901|2013-08-21 00:00,21,3.424,3.428,3.422,3.428,66
20130901|2013-08-21 00:30,21,3.429,3.432,3.422,3.425,25
20130901|2013-08-21 01:00,21,3.427,3.429,3.425,3.428,49
20130901|2013-08-21 01:30,21,3.428,3.43,3.426,3.429,22
20130901|2013-08-21 02:00,21,3.428,3.431,3.425,3.429,133
20130901|2013-08-21 02:30,21,3.428,3.442,3.426,3.44,187
20130901|2013-08-21 03:00,21,3.44,3.443,3.436,3.443,246
20130901|2013-08-21 03:30,21,3.442,3.453,3.439,3.45,342
20130901|2013-08-21 04:00,21,3.45,3.459,3.446,3.458,376
20130901|2013-08-21 04:30,21,3.458,3.469,3.456,3.469,315
20130901|2013-08-21 05:00,21,3.469,3.486,3.468,3.481,531
20130901|2013-08-21 05:30,21,3.482,3.492,3.479,3.488,983
20130901|2013-08-21 06:00,21,3.488,3.492,3.479,3.481,473
20130901|2013-08-21 06:30,21,3.48,3.481,3.456,3.466,980
20130901|2013-08-21 07:00,21,3.464,3.481,3.457,3.477,1829
20130901|2013-08-21 07:30,21,3.478,3.487,3.467,3.485,1840
20130901|2013-08-21 08:00,21,3.484,3.495,3.476,3.48,4867
20130901|2013-08-21 08:30,21,3.479,3.48,3.457,3.465,5072
20130901|2013-08-21 09:00,21,3.466,3.474,3.461,3.467,2879
20130901|2013-08-21 09:30,21,3.466,3.478,3.465,3.469,2104
20130901|2013-08-21 10:00,21,3.47,3.476,3.464,3.475,1340
20130901|2013-08-21 10:30,21,3.475,3.479,3.469,3.478,1342
20130901|2013-08-21 11:00,21,3.477,3.478,3.461,3.469,3543
20130901|2013-08-21 11:30,21,3.469,3.476,3.463,3.474,2463
20130901|2013-08-21 12:00,21,3.474,3.474,3.465,3.471,1201
20130901|2013-08-21 12:30,21,3.472,3.474,3.465,3.472,1201
20130901|2013-08-21 13:00,21,3.472,3.473,3.457,3.459,3836
20130901|2013-08-21 13:30,21,3.459,3.464,3.458,3.463,1156
20130901|2013-08-21 14:00,21,3.464,3.467,3.462,3.466,327
20130901|2013-08-21 14:30,21,3.466,3.466,3.46,3.464,627
20130901|2013-08-21 15:00,21,3.465,3.473,3.464,3.473,385
20130901|2013-08-21 15:30,21,3.473,3.478,3.471,3.475,274
20130901|2013-08-21 16:00,21,3.476,3.476,3.471,3.472,63
20130901|2013-08-21 17:00,22,3.47,3.47,3.454,3.456,228
20130901|2013-08-21 17:30,22,3.457,3.458,3.456,3.456,23
20130901|2013-08-21 18:00,22,3.456,3.467,3.451,3.462,90
20130901|2013-08-21 18:30,22,3.462,3.464,3.461,3.464,9
20130901|2013-08-21 19:00,22,3.464,3.468,3.462,3.466,146
20130901|2013-08-21 19:30,22,3.464,3.469,3.463,3.469,22
20130901|2013-08-21 20:00,22,3.468,3.469,3.467,3.468,18
20130901|2013-08-21 20:30,22,3.468,3.478,3.468,3.472,92
20130901|2013-08-21 21:00,22,3.474,3.477,3.474,3.477,25
20130901|2013-08-21 21:30,22,3.475,3.477,3.475,3.475,13
20130901|2013-08-21 22:00,22,3.475,3.475,3.472,3.473,13
20130901|2013-08-21 22:30,22,3.473,3.473,3.473,3.473,1
20130901|2013-08-21 23:00,22,3.476,3.477,3.475,3.475,12
20130901|2013-08-21 23:30,22,3.478,3.484,3.473,3.473,88
20130901|2013-08-22 00:00,22,3.473,3.475,3.467,3.467,248
20130901|2013-08-22 00:30,22,3.467,3.468,3.467,3.467,16
20130901|2013-08-22 01:00,22,3.467,3.477,3.467,3.475,59
20130901|2013-08-22 01:30,22,3.474,3.477,3.471,3.475,70
20130901|2013-08-22 02:00,22,3.475,3.481,3.471,3.471,188
20130901|2013-08-22 02:30,22,3.473,3.477,3.47,3.477,60
20130901|2013-08-22 03:00,22,3.477,3.48,3.475,3.48,77
20130901|2013-08-22 03:30,22,3.48,3.484,3.478,3.483,183
20130901|2013-08-22 04:00,22,3.482,3.483,3.477,3.479,208
20130901|2013-08-22 04:30,22,3.479,3.481,3.477,3.479,87
20130901|2013-08-22 05:00,22,3.479,3.485,3.478,3.48,280
20130901|2013-08-22 05:30,22,3.48,3.49,3.48,3.487,547
20130901|2013-08-22 06:00,22,3.487,3.49,3.486,3.487,190
20130901|2013-08-22 06:30,22,3.487,3.49,3.482,3.489,624
20130901|2013-08-22 07:00,22,3.491,3.513,3.49,3.51,3325
20130901|2013-08-22 07:30,22,3.51,3.514,3.497,3.503,2201
20130901|2013-08-22 08:00,22,3.505,3.515,3.494,3.495,4445
20130901|2013-08-22 08:30,22,3.496,3.501,3.491,3.499,2018
20130901|2013-08-22 09:00,22,3.5,3.524,3.499,3.506,9098
20130901|2013-08-22 09:30,22,3.511,3.559,3.511,3.552,26048
20130901|2013-08-22 10:00,22,3.552,3.559,3.548,3.551,7697
20130901|2013-08-22 10:30,22,3.551,3.553,3.541,3.546,3620
20130901|2013-08-22 11:00,22,3.546,3.547,3.528,3.533,4304
20130901|2013-08-22 11:30,22,3.532,3.547,3.531,3.543,2569
20130901|2013-08-22 12:00,22,3.544,3.552,3.543,3.545,2119
20130901|2013-08-22 12:30,22,3.546,3.554,3.538,3.541,3277
20130901|2013-08-22 13:00,22,3.542,3.546,3.534,3.545,4769
20130901|2013-08-22 13:30,22,3.545,3.546,3.534,3.536,1622
20130901|2013-08-22 14:00,22,3.536,3.54,3.536,3.538,320
20130901|2013-08-22 14:30,22,3.537,3.538,3.532,3.532,320
20130901|2013-08-22 15:00,22,3.532,3.537,3.532,3.534,166
20130901|2013-08-22 15:30,22,3.535,3.544,3.535,3.543,326
20130901|2013-08-22 16:00,22,3.544,3.545,3.542,3.545,99
20130901|2013-08-22 17:00,23,3.545,3.557,3.541,3.557,93
20130901|2013-08-22 17:30,23,3.557,3.557,3.554,3.556,4
20130901|2013-08-22 18:00,23,3.555,3.557,3.555,3.557,16
20130901|2013-08-22 18:30,23,3.557,3.562,3.552,3.553,118
20130901|2013-08-22 19:00,23,3.555,3.558,3.542,3.544,51
20130901|2013-08-22 19:30,23,3.544,3.545,3.535,3.543,60
20130901|2013-08-22 20:00,23,3.541,3.544,3.539,3.539,16
20130901|2013-08-22 20:30,23,3.537,3.542,3.537,3.539,9
20130901|2013-08-22 21:00,23,3.54,3.54,3.537,3.537,8
20130901|2013-08-22 21:30,23,3.54,3.542,3.538,3.541,14
20130901|2013-08-22 22:00,23,3.537,3.544,3.536,3.543,102
20130901|2013-08-22 22:30,23,3.542,3.543,3.542,3.543,5
20130901|2013-08-22 23:00,23,3.541,3.544,3.541,3.544,2
20130901|2013-08-22 23:30,23,3.545,3.551,3.544,3.546,137
20130901|2013-08-23 00:00,23,3.546,3.551,3.537,3.537,128
20130901|2013-08-23 00:30,23,3.538,3.55,3.536,3.55,80
20130901|2013-08-23 01:00,23,3.547,3.55,3.543,3.545,130
20130901|2013-08-23 01:30,23,3.544,3.55,3.544,3.55,34
20130901|2013-08-23 02:00,23,3.549,3.553,3.534,3.54,185
20130901|2013-08-23 02:30,23,3.54,3.547,3.536,3.547,195
20130901|2013-08-23 03:00,23,3.549,3.55,3.546,3.549,81
20130901|2013-08-23 03:30,23,3.549,3.549,3.546,3.546,56
20130901|2013-08-23 04:00,23,3.546,3.546,3.531,3.534,267
20130901|2013-08-23 04:30,23,3.534,3.536,3.528,3.531,195
20130901|2013-08-23 05:00,23,3.531,3.533,3.528,3.532,215
20130901|2013-08-23 05:30,23,3.531,3.534,3.528,3.531,251
20130901|2013-08-23 06:00,23,3.531,3.541,3.531,3.537,323
20130901|2013-08-23 06:30,23,3.536,3.542,3.521,3.523,760
20130901|2013-08-23 07:00,23,3.524,3.528,3.518,3.522,918
20130901|2013-08-23 07:30,23,3.522,3.523,3.504,3.507,2786
20130901|2013-08-23 08:00,23,3.507,3.519,3.498,3.512,3542
20130901|2013-08-23 08:30,23,3.511,3.514,3.501,3.504,2946
20130901|2013-08-23 09:00,23,3.504,3.516,3.502,3.513,2883
20130901|2013-08-23 09:30,23,3.512,3.522,3.501,3.506,3131
20130901|2013-08-23 10:00,23,3.506,3.518,3.505,3.51,1458
20130901|2013-08-23 10:30,23,3.511,3.517,3.507,3.511,1613
20130901|2013-08-23 11:00,23,3.512,3.515,3.487,3.491,3140
20130901|2013-08-23 11:30,23,3.492,3.497,3.481,3.492,2561
20130901|2013-08-23 12:00,23,3.491,3.495,3.484,3.487,1627
20130901|2013-08-23 12:30,23,3.487,3.496,3.487,3.489,1725
20130901|2013-08-23 13:00,23,3.488,3.492,3.473,3.486,3470
20130901|2013-08-23 13:30,23,3.486,3.487,3.478,3.482,1035
20130901|2013-08-23 14:00,23,3.482,3.489,3.481,3.483,407
20130901|2013-08-23 14:30,23,3.483,3.485,3.48,3.484,246
20130901|2013-08-23 15:00,23,3.484,3.486,3.482,3.484,70
20130901|2013-08-23 15:30,23,3.485,3.485,3.482,3.485,145
20130901|2013-08-23 16:00,23,3.483,3.485,3.479,3.48,61
20130901|2013-08-25 17:00,26,3.511,3.53,3.511,3.518,475
20130901|2013-08-25 17:30,26,3.519,3.522,3.518,3.52,90
20130901|2013-08-25 18:00,26,3.52,3.522,3.519,3.521,19
20130901|2013-08-25 18:30,26,3.52,3.52,3.519,3.519,8
20130901|2013-08-25 19:00,26,3.52,3.522,3.517,3.517,28
20130901|2013-08-25 19:30,26,3.518,3.518,3.511,3.514,23
20130901|2013-08-25 20:00,26,3.516,3.522,3.516,3.52,32
20130901|2013-08-25 20:30,26,3.52,3.523,3.52,3.52,5
20130901|2013-08-25 21:00,26,3.522,3.523,3.52,3.523,11
20130901|2013-08-25 21:30,26,3.523,3.523,3.52,3.52,4
20130901|2013-08-25 22:00,26,3.519,3.522,3.519,3.52,11
20130901|2013-08-25 22:30,26,3.52,3.522,3.52,3.522,7
20130901|2013-08-25 23:00,26,3.524,3.525,3.522,3.522,17
20130901|2013-08-25 23:30,26,3.523,3.527,3.52,3.524,39
20130901|2013-08-26 00:00,26,3.524,3.525,3.523,3.525,17
20130901|2013-08-26 00:30,26,3.526,3.527,3.524,3.524,30
20130901|2013-08-26 01:00,26,3.523,3.528,3.52,3.522,49
20130901|2013-08-26 01:30,26,3.522,3.523,3.519,3.52,47
20130901|2013-08-26 02:00,26,3.52,3.528,3.52,3.527,63
20130901|2013-08-26 02:30,26,3.528,3.528,3.525,3.526,34
20130901|2013-08-26 03:00,26,3.526,3.528,3.524,3.527,40
20130901|2013-08-26 03:30,26,3.526,3.545,3.526,3.543,326
20130901|2013-08-26 04:00,26,3.542,3.544,3.54,3.543,84
20130901|2013-08-26 04:30,26,3.542,3.543,3.541,3.542,63
20130901|2013-08-26 05:00,26,3.543,3.544,3.536,3.537,271
20130901|2013-08-26 05:30,26,3.538,3.541,3.536,3.54,151
20130901|2013-08-26 06:00,26,3.54,3.541,3.515,3.523,451
20130901|2013-08-26 06:30,26,3.524,3.528,3.517,3.527,346
20130901|2013-08-26 07:00,26,3.526,3.529,3.515,3.521,839
20130901|2013-08-26 07:30,26,3.521,3.535,3.517,3.533,1362
20130901|2013-08-26 08:00,26,3.534,3.542,3.518,3.521,2850
20130901|2013-08-26 08:30,26,3.519,3.519,3.479,3.496,5251
20130901|2013-08-26 09:00,26,3.496,3.497,3.476,3.487,1925
20130901|2013-08-26 09:30,26,3.486,3.501,3.484,3.497,1066
20130901|2013-08-26 10:00,26,3.497,3.501,3.493,3.498,1458
20130901|2013-08-26 10:30,26,3.498,3.498,3.49,3.494,1269
20130901|2013-08-26 11:00,26,3.494,3.495,3.487,3.489,1168
20130901|2013-08-26 11:30,26,3.489,3.497,3.488,3.496,1051
20130901|2013-08-26 12:00,26,3.496,3.515,3.495,3.511,2406
20130901|2013-08-26 12:30,26,3.511,3.517,3.502,3.506,1145
20130901|2013-08-26 13:00,26,3.505,3.515,3.504,3.514,1873
20130901|2013-08-26 13:30,26,3.513,3.517,3.513,3.515,766
20130901|2013-08-26 14:00,26,3.515,3.515,3.505,3.505,514
20130901|2013-08-26 14:30,26,3.505,3.505,3.497,3.502,441
20130901|2013-08-26 15:00,26,3.501,3.504,3.497,3.5,130
20130901|2013-08-26 15:30,26,3.5,3.506,3.5,3.505,112
20130901|2013-08-26 16:00,26,3.503,3.506,3.501,3.504,70
20130901|2013-08-26 17:00,27,3.505,3.507,3.502,3.507,29
20130901|2013-08-26 17:30,27,3.504,3.504,3.504,3.504,2
20130901|2013-08-26 18:00,27,3.505,3.506,3.502,3.506,14
20130901|2013-08-26 18:30,27,3.501,3.506,3.498,3.506,6
20130901|2013-08-26 19:00,27,3.506,3.507,3.503,3.507,7
20130901|2013-08-26 19:30,27,3.503,3.503,3.503,3.503,2
20130901|2013-08-26 21:00,27,3.504,3.504,3.501,3.501,5
20130901|2013-08-26 21:30,27,3.496,3.496,3.493,3.493,3
20130901|2013-08-26 22:00,27,3.495,3.499,3.495,3.495,6
20130901|2013-08-26 22:30,27,3.494,3.496,3.494,3.496,6
20130901|2013-08-26 23:00,27,3.497,3.5,3.497,3.5,8
20130901|2013-08-26 23:30,27,3.5,3.502,3.495,3.499,22
20130901|2013-08-27 00:00,27,3.497,3.498,3.494,3.498,15
20130901|2013-08-27 00:30,27,3.499,3.499,3.495,3.496,21
20130901|2013-08-27 01:00,27,3.494,3.502,3.492,3.502,38
20130901|2013-08-27 01:30,27,3.501,3.503,3.497,3.501,44
20130901|2013-08-27 02:00,27,3.498,3.499,3.492,3.494,46
20130901|2013-08-27 02:30,27,3.492,3.498,3.491,3.498,74
20130901|2013-08-27 03:00,27,3.495,3.5,3.493,3.498,63
20130901|2013-08-27 03:30,27,3.497,3.508,3.493,3.508,169
20130901|2013-08-27 04:00,27,3.507,3.51,3.507,3.509,41
20130901|2013-08-27 04:30,27,3.509,3.52,3.507,3.51,265
20130901|2013-08-27 05:00,27,3.511,3.512,3.503,3.503,93
20130901|2013-08-27 05:30,27,3.502,3.502,3.475,3.478,404
20130901|2013-08-27 06:00,27,3.478,3.484,3.478,3.478,232
20130901|2013-08-27 06:30,27,3.477,3.48,3.461,3.47,952
20130901|2013-08-27 07:00,27,3.472,3.472,3.461,3.468,393
20130901|2013-08-27 07:30,27,3.469,3.47,3.451,3.455,1352
20130901|2013-08-27 08:00,27,3.456,3.47,3.452,3.459,1773
20130901|2013-08-27 08:30,27,3.459,3.468,3.454,3.466,869
20130901|2013-08-27 09:00,27,3.465,3.469,3.459,3.468,761
20130901|2013-08-27 09:30,27,3.467,3.471,3.462,3.463,1036
20130901|2013-08-27 10:00,27,3.463,3.485,3.462,3.483,1634
20130901|2013-08-27 10:30,27,3.483,3.503,3.481,3.502,2109
20130901|2013-08-27 11:00,27,3.503,3.52,3.49,3.516,2537
20130901|2013-08-27 11:30,27,3.516,3.519,3.489,3.507,1890
20130901|2013-08-27 12:00,27,3.509,3.51,3.493,3.497,1317
20130901|2013-08-27 12:30,27,3.497,3.523,3.496,3.51,1905
20130901|2013-08-27 13:00,27,3.51,3.542,3.508,3.536,8245
20130901|2013-08-27 13:30,27,3.536,3.54,3.536,3.539,1819
20130901|2013-08-27 14:00,27,3.54,3.54,3.538,3.539,512
20130901|2013-08-27 14:30,27,3.539,3.541,3.538,3.54,476
20130901|2013-08-27 15:00,27,3.54,3.545,3.54,3.543,157
20130901|2013-08-27 15:30,27,3.543,3.547,3.543,3.545,104
20130901|2013-08-27 16:00,27,3.543,3.546,3.542,3.546,6
20130901|2013-08-27 17:00,28,3.542,3.554,3.538,3.547,42
20130901|2013-08-27 17:30,28,3.547,3.551,3.545,3.547,28
20130901|2013-08-27 18:00,28,3.546,3.546,3.545,3.545,6
20130901|2013-08-27 18:30,28,3.552,3.552,3.552,3.552,1
20130901|2013-08-27 19:00,28,3.549,3.549,3.545,3.547,36
20130901|2013-08-27 19:30,28,3.55,3.55,3.55,3.55,1
20130901|2013-08-27 20:00,28,3.552,3.553,3.551,3.553,37
20130901|2013-08-27 20:30,28,3.553,3.56,3.551,3.553,40
20130901|2013-08-27 21:00,28,3.551,3.552,3.55,3.55,16
20130901|2013-08-27 21:30,28,3.553,3.553,3.549,3.549,14
20130901|2013-08-27 23:30,28,3.558,3.589,3.558,3.588,111
20130901|2013-08-28 00:00,28,3.58,3.589,3.58,3.588,13
20130901|2013-08-28 00:30,28,3.588,3.588,3.571,3.577,20
20130901|2013-08-28 01:00,28,3.568,3.568,3.567,3.567,4
20130901|2013-08-28 01:30,28,3.568,3.568,3.56,3.561,28
20130901|2013-08-28 02:00,28,3.563,3.563,3.549,3.552,23
20130901|2013-08-28 02:30,28,3.559,3.56,3.559,3.56,5
20130901|2013-08-28 03:00,28,3.55,3.55,3.535,3.535,28
20130901|2013-08-28 03:30,28,3.536,3.536,3.535,3.535,16
20130901|2013-08-28 04:00,28,3.538,3.545,3.534,3.545,55
20130901|2013-08-28 04:30,28,3.546,3.555,3.545,3.555,30
20130901|2013-08-28 05:00,28,3.555,3.563,3.534,3.534,310
20130901|2013-08-28 05:30,28,3.534,3.539,3.525,3.538,266
20130901|2013-08-28 06:00,28,3.538,3.547,3.535,3.547,52
20130901|2013-08-28 06:30,28,3.545,3.545,3.533,3.533,59
20130901|2013-08-28 07:00,28,3.533,3.533,3.506,3.52,446
20130901|2013-08-28 07:30,28,3.519,3.523,3.511,3.513,334
20130901|2013-08-28 08:00,28,3.513,3.521,3.506,3.515,332
20130901|2013-08-28 08:30,28,3.516,3.517,3.479,3.487,904
20130901|2013-08-28 09:00,28,3.486,3.496,3.485,3.492,476
20130901|2013-08-28 09:30,28,3.496,3.499,3.488,3.495,235
20130901|2013-08-28 10:00,28,3.493,3.497,3.491,3.493,211
20130901|2013-08-28 10:30,28,3.492,3.506,3.492,3.498,296
20130901|2013-08-28 11:00,28,3.499,3.509,3.491,3.491,409
20130901|2013-08-28 11:30,28,3.493,3.508,3.493,3.506,107
20130901|2013-08-28 12:00,28,3.507,3.523,3.503,3.518,259
20130901|2013-08-28 12:30,28,3.52,3.544,3.518,3.539,288
20130901|2013-08-28 13:00,28,3.538,3.581,3.537,3.58,2860
20131001|2013-03-01 13:30,1,3.673,3.682,3.673,3.681,143
20131001|2013-03-01 14:00,1,3.68,3.68,3.675,3.677,52
20131001|2013-03-01 14:30,1,3.68,3.682,3.68,3.682,30
20131001|2013-03-01 15:00,1,3.681,3.681,3.681,3.681,1
20131001|2013-03-01 15:30,1,3.676,3.676,3.676,3.676,5
20131001|2013-03-03 17:30,4,3.681,3.681,3.681,3.681,1
20131001|2013-03-03 18:00,4,3.657,3.657,3.656,3.656,2
20131001|2013-03-03 18:30,4,3.662,3.664,3.647,3.647,4
20131001|2013-03-03 21:30,4,3.647,3.647,3.647,3.647,1
20131001|2013-03-03 22:30,4,3.663,3.663,3.663,3.663,1
20131001|2013-03-04 02:00,4,3.662,3.662,3.662,3.662,3
20131001|2013-03-04 06:30,4,3.652,3.653,3.652,3.653,16
20131001|2013-03-04 07:00,4,3.668,3.68,3.668,3.68,17
20131001|2013-03-04 07:30,4,3.668,3.668,3.668,3.668,6
20131001|2013-03-04 08:00,4,3.666,3.722,3.664,3.713,255
20131001|2013-03-04 08:30,4,3.718,3.73,3.707,3.716,252
20131001|2013-03-04 09:00,4,3.72,3.723,3.704,3.704,311
20131001|2013-03-04 09:30,4,3.708,3.714,3.703,3.714,43
20131001|2013-03-04 10:00,4,3.713,3.738,3.712,3.738,216
20131001|2013-03-04 10:30,4,3.739,3.745,3.713,3.74,313
20131001|2013-03-04 11:00,4,3.736,3.741,3.727,3.738,143
20131001|2013-03-04 11:30,4,3.737,3.743,3.733,3.738,115
20131001|2013-03-04 12:00,4,3.738,3.743,3.736,3.741,75
20131001|2013-03-04 12:30,4,3.738,3.741,3.727,3.728,63
20131001|2013-03-04 13:00,4,3.729,3.738,3.72,3.737,180
20131001|2013-03-04 13:30,4,3.736,3.739,3.736,3.736,21
20131001|2013-03-04 14:00,4,3.736,3.739,3.736,3.738,70
20131001|2013-03-04 14:30,4,3.737,3.737,3.737,3.737,5
20131001|2013-03-04 15:00,4,3.737,3.738,3.737,3.738,24
20131001|2013-03-04 15:30,4,3.738,3.738,3.738,3.738,16
20131001|2013-03-04 17:30,5,3.738,3.738,3.738,3.738,1
20131001|2013-03-04 18:30,5,3.741,3.741,3.741,3.741,2
20131001|2013-03-04 20:00,5,3.737,3.737,3.737,3.737,1
20131001|2013-03-04 22:00,5,3.751,3.752,3.751,3.752,5
20131001|2013-03-04 22:30,5,3.752,3.752,3.752,3.752,1
20131001|2013-03-04 23:00,5,3.753,3.753,3.753,3.753,18
20131001|2013-03-04 23:30,5,3.756,3.756,3.756,3.756,5
20131001|2013-03-05 00:00,5,3.762,3.762,3.762,3.762,5
20131001|2013-03-05 00:30,5,3.762,3.765,3.762,3.765,6
20131001|2013-03-05 01:00,5,3.768,3.768,3.768,3.768,5
20131001|2013-03-05 01:30,5,3.775,3.78,3.773,3.774,30
20131001|2013-03-05 02:00,5,3.778,3.778,3.778,3.778,5
20131001|2013-03-05 02:30,5,3.779,3.782,3.779,3.782,42
20131001|2013-03-05 03:00,5,3.783,3.786,3.783,3.785,113
20131001|2013-03-05 03:30,5,3.786,3.791,3.786,3.791,164
20131001|2013-03-05 04:00,5,3.79,3.79,3.779,3.779,31
20131001|2013-03-05 06:30,5,3.77,3.774,3.77,3.771,77
20131001|2013-03-05 07:00,5,3.777,3.782,3.763,3.768,140
20131001|2013-03-05 07:30,5,3.763,3.77,3.755,3.757,78
20131001|2013-03-05 08:00,5,3.755,3.776,3.755,3.772,138
20131001|2013-03-05 08:30,5,3.77,3.774,3.759,3.761,62
20131001|2013-03-05 09:00,5,3.76,3.765,3.755,3.764,69
20131001|2013-03-05 09:30,5,3.765,3.765,3.753,3.754,34
20131001|2013-03-05 10:00,5,3.756,3.765,3.751,3.76,40
20131001|2013-03-05 10:30,5,3.761,3.773,3.761,3.767,124
20131001|2013-03-05 11:00,5,3.769,3.769,3.755,3.759,87
20131001|2013-03-05 11:30,5,3.762,3.774,3.762,3.772,170
20131001|2013-03-05 12:00,5,3.773,3.784,3.773,3.782,459
20131001|2013-03-05 12:30,5,3.78,3.793,3.777,3.778,230
20131001|2013-03-05 13:00,5,3.778,3.782,3.737,3.737,134
20131001|2013-03-05 13:30,5,3.733,3.735,3.723,3.723,214
20131001|2013-03-05 14:00,5,3.725,3.725,3.725,3.725,7
20131001|2013-03-05 14:30,5,3.724,3.738,3.721,3.738,48
20131001|2013-03-05 18:00,6,3.735,3.735,3.733,3.733,8
20131001|2013-03-05 18:30,6,3.73,3.73,3.73,3.73,1
20131001|2013-03-05 19:00,6,3.733,3.733,3.731,3.733,13
20131001|2013-03-05 22:00,6,3.749,3.75,3.742,3.749,46
20131001|2013-03-05 22:30,6,3.755,3.757,3.746,3.756,134
20131001|2013-03-05 23:00,6,3.756,3.758,3.756,3.758,46
20131001|2013-03-05 23:30,6,3.757,3.759,3.754,3.756,114
20131001|2013-03-06 00:00,6,3.754,3.763,3.754,3.759,139
20131001|2013-03-06 00:30,6,3.762,3.765,3.762,3.763,12
20131001|2013-03-06 01:00,6,3.763,3.763,3.76,3.761,27
20131001|2013-03-06 01:30,6,3.762,3.762,3.76,3.761,17
20131001|2013-03-06 02:00,6,3.761,3.761,3.761,3.761,4
20131001|2013-03-06 02:30,6,3.759,3.759,3.759,3.759,3
20131001|2013-03-06 04:30,6,3.759,3.759,3.758,3.758,57
20131001|2013-03-06 05:00,6,3.745,3.747,3.743,3.747,9
20131001|2013-03-06 06:00,6,3.741,3.741,3.74,3.74,2
20131001|2013-03-06 06:30,6,3.735,3.735,3.712,3.712,113
20131001|2013-03-06 07:00,6,3.712,3.72,3.712,3.72,14
20131001|2013-03-06 07:30,6,3.722,3.729,3.713,3.719,128
20131001|2013-03-06 08:00,6,3.715,3.728,3.714,3.727,76
20131001|2013-03-06 08:30,6,3.733,3.735,3.726,3.728,107
20131001|2013-03-06 09:00,6,3.729,3.745,3.728,3.745,192
20131001|2013-03-06 09:30,6,3.74,3.741,3.724,3.726,75
20131001|2013-03-06 10:00,6,3.72,3.72,3.699,3.709,421
20131001|2013-03-06 10:30,6,3.709,3.709,3.705,3.708,13
20131001|2013-03-06 11:00,6,3.71,3.71,3.682,3.687,204
20131001|2013-03-06 11:30,6,3.687,3.702,3.687,3.699,130
20131001|2013-03-06 12:00,6,3.701,3.704,3.694,3.696,52
20131001|2013-03-06 12:30,6,3.697,3.699,3.687,3.693,90
20131001|2013-03-06 13:00,6,3.694,3.694,3.68,3.69,182
20131001|2013-03-06 13:30,6,3.691,3.697,3.691,3.697,32
20131001|2013-03-06 14:00,6,3.693,3.693,3.69,3.69,51
20131001|2013-03-06 14:30,6,3.699,3.699,3.699,3.699,1
20131001|2013-03-06 21:30,7,3.696,3.697,3.696,3.697,24
20131001|2013-03-06 22:00,7,3.698,3.699,3.698,3.699,24
20131001|2013-03-06 22:30,7,3.698,3.698,3.696,3.698,41
20131001|2013-03-07 00:00,7,3.71,3.71,3.71,3.71,8
20131001|2013-03-07 01:00,7,3.71,3.712,3.71,3.712,14
20131001|2013-03-07 01:30,7,3.712,3.712,3.712,3.712,8
20131001|2013-03-07 05:30,7,3.692,3.692,3.686,3.686,10
20131001|2013-03-07 07:00,7,3.682,3.692,3.682,3.691,30
20131001|2013-03-07 07:30,7,3.696,3.708,3.695,3.708,111
20131001|2013-03-07 08:00,7,3.71,3.718,3.706,3.707,137
20131001|2013-03-07 08:30,7,3.708,3.715,3.705,3.712,98
20131001|2013-03-07 09:00,7,3.712,3.764,3.712,3.764,246
20131001|2013-03-07 09:30,7,3.783,3.8,3.774,3.774,640
20131001|2013-03-07 10:00,7,3.773,3.782,3.763,3.771,493
20131001|2013-03-07 10:30,7,3.774,3.785,3.767,3.784,146
20131001|2013-03-07 11:00,7,3.785,3.787,3.778,3.787,291
20131001|2013-03-07 11:30,7,3.785,3.785,3.77,3.782,179
20131001|2013-03-07 12:00,7,3.785,3.788,3.781,3.785,68
20131001|2013-03-07 12:30,7,3.787,3.789,3.783,3.785,313
20131001|2013-03-07 13:00,7,3.784,3.789,3.765,3.78,170
20131001|2013-03-07 13:30,7,3.779,3.78,3.777,3.777,16
20131001|2013-03-07 14:00,7,3.776,3.779,3.776,3.777,9
20131001|2013-03-07 14:30,7,3.777,3.777,3.772,3.772,4
20131001|2013-03-07 15:00,7,3.769,3.775,3.769,3.775,10
20131001|2013-03-07 18:00,8,3.781,3.781,3.781,3.781,1
20131001|2013-03-07 20:00,8,3.779,3.779,3.779,3.779,1
20131001|2013-03-07 21:30,8,3.778,3.778,3.778,3.778,4
20131001|2013-03-07 22:00,8,3.779,3.783,3.779,3.783,18
20131001|2013-03-07 22:30,8,3.781,3.782,3.781,3.782,45
20131001|2013-03-07 23:00,8,3.781,3.782,3.779,3.782,11
20131001|2013-03-07 23:30,8,3.781,3.784,3.781,3.784,7
20131001|2013-03-08 00:00,8,3.791,3.792,3.791,3.792,5
20131001|2013-03-08 00:30,8,3.789,3.791,3.789,3.791,5
20131001|2013-03-08 01:00,8,3.79,3.792,3.79,3.792,9
20131001|2013-03-08 01:30,8,3.794,3.794,3.794,3.794,5
20131001|2013-03-08 02:00,8,3.793,3.795,3.793,3.795,8
20131001|2013-03-08 02:30,8,3.793,3.796,3.793,3.793,11
20131001|2013-03-08 03:00,8,3.793,3.793,3.793,3.793,22
20131001|2013-03-08 03:30,8,3.793,3.794,3.789,3.792,125
20131001|2013-03-08 04:00,8,3.791,3.793,3.788,3.788,129
20131001|2013-03-08 06:00,8,3.79,3.793,3.79,3.793,2
20131001|2013-03-08 06:30,8,3.787,3.787,3.777,3.777,31
20131001|2013-03-08 07:00,8,3.775,3.78,3.774,3.78,81
20131001|2013-03-08 07:30,8,3.77,3.773,3.761,3.761,61
20131001|2013-03-08 08:00,8,3.758,3.776,3.758,3.775,162
20131001|2013-03-08 08:30,8,3.774,3.809,3.774,3.801,447
20131001|2013-03-08 09:00,8,3.801,3.807,3.796,3.799,171
20131001|2013-03-08 09:30,8,3.8,3.816,3.798,3.806,94
20131001|2013-03-08 10:00,8,3.806,3.815,3.8,3.811,60
20131001|2013-03-08 10:30,8,3.814,3.816,3.804,3.813,49
20131001|2013-03-08 11:00,8,3.811,3.813,3.807,3.808,70
20131001|2013-03-08 11:30,8,3.808,3.814,3.807,3.814,53
20131001|2013-03-08 12:00,8,3.815,3.819,3.813,3.819,174
20131001|2013-03-08 12:30,8,3.82,3.823,3.818,3.822,144
20131001|2013-03-08 13:00,8,3.821,3.825,3.819,3.82,467
20131001|2013-03-08 13:30,8,3.817,3.821,3.816,3.816,76
20131001|2013-03-08 14:00,8,3.816,3.819,3.816,3.816,11
20131001|2013-03-08 14:30,8,3.818,3.823,3.818,3.821,84
20131001|2013-03-08 15:00,8,3.821,3.821,3.821,3.821,2
20131001|2013-03-10 17:30,11,3.824,3.827,3.824,3.825,19
20131001|2013-03-10 18:00,11,3.827,3.829,3.827,3.829,9
20131001|2013-03-10 18:30,11,3.827,3.828,3.827,3.828,7
20131001|2013-03-10 19:00,11,3.828,3.828,3.817,3.824,34
20131001|2013-03-10 19:30,11,3.826,3.826,3.826,3.826,5
20131001|2013-03-10 20:00,11,3.823,3.824,3.823,3.824,5
20131001|2013-03-10 20:30,11,3.822,3.824,3.822,3.824,10
20131001|2013-03-10 21:30,11,3.826,3.826,3.823,3.824,15
20131001|2013-03-10 22:00,11,3.82,3.823,3.815,3.823,27
20131001|2013-03-10 22:30,11,3.823,3.824,3.823,3.824,3
20131001|2013-03-10 23:00,11,3.829,3.831,3.829,3.831,13
20131001|2013-03-10 23:30,11,3.829,3.83,3.825,3.83,161
20131001|2013-03-11 00:00,11,3.828,3.832,3.828,3.832,30
20131001|2013-03-11 03:00,11,3.825,3.825,3.825,3.825,1
20131001|2013-03-11 04:00,11,3.838,3.838,3.838,3.838,1
20131001|2013-03-11 05:30,11,3.826,3.826,3.826,3.826,1
20131001|2013-03-11 06:00,11,3.819,3.819,3.819,3.819,1
20131001|2013-03-11 06:30,11,3.819,3.819,3.818,3.819,38
20131001|2013-03-11 07:00,11,3.819,3.819,3.8,3.811,16
20131001|2013-03-11 07:30,11,3.806,3.806,3.796,3.797,12
20131001|2013-03-11 08:00,11,3.792,3.801,3.786,3.799,277
20131001|2013-03-11 08:30,11,3.8,3.815,3.798,3.807,628
20131001|2013-03-11 09:00,11,3.808,3.818,3.807,3.81,113
20131001|2013-03-11 09:30,11,3.813,3.818,3.806,3.807,77
20131001|2013-03-11 10:00,11,3.809,3.817,3.808,3.817,102
20131001|2013-03-11 10:30,11,3.817,3.83,3.815,3.829,235
20131001|2013-03-11 11:00,11,3.83,3.832,3.827,3.83,80
20131001|2013-03-11 11:30,11,3.83,3.83,3.814,3.819,69
20131001|2013-03-11 12:00,11,3.824,3.832,3.824,3.832,17
20131001|2013-03-11 12:30,11,3.828,3.834,3.826,3.83,109
20131001|2013-03-11 13:00,11,3.827,3.838,3.827,3.835,238
20131001|2013-03-11 13:30,11,3.832,3.834,3.828,3.828,132
20131001|2013-03-11 14:30,11,3.829,3.829,3.828,3.828,23
20131001|2013-03-11 15:00,11,3.826,3.83,3.826,3.829,5
20131001|2013-03-11 18:00,12,3.833,3.833,3.833,3.833,2
20131001|2013-03-11 20:00,12,3.829,3.829,3.829,3.829,1
20131001|2013-03-11 20:30,12,3.829,3.829,3.829,3.829,1
20131001|2013-03-11 21:00,12,3.827,3.827,3.827,3.827,1
20131001|2013-03-11 22:30,12,3.832,3.832,3.832,3.832,5
20131001|2013-03-11 23:30,12,3.841,3.846,3.841,3.846,17
20131001|2013-03-12 00:00,12,3.851,3.856,3.849,3.852,75
20131001|2013-03-12 00:30,12,3.851,3.852,3.851,3.852,15
20131001|2013-03-12 01:00,12,3.853,3.853,3.85,3.852,15
20131001|2013-03-12 01:30,12,3.852,3.852,3.85,3.851,22
20131001|2013-03-12 02:00,12,3.851,3.853,3.85,3.853,13
20131001|2013-03-12 02:30,12,3.85,3.854,3.846,3.854,27
20131001|2013-03-12 03:00,12,3.852,3.852,3.852,3.852,3
20131001|2013-03-12 03:30,12,3.854,3.855,3.854,3.854,3
20131001|2013-03-12 04:00,12,3.855,3.855,3.853,3.853,20
20131001|2013-03-12 04:30,12,3.853,3.853,3.852,3.852,8
20131001|2013-03-12 05:00,12,3.854,3.854,3.851,3.854,20
20131001|2013-03-12 05:30,12,3.851,3.854,3.849,3.852,23
20131001|2013-03-12 06:00,12,3.847,3.847,3.847,3.847,1
20131001|2013-03-12 06:30,12,3.851,3.851,3.851,3.851,29
20131001|2013-03-12 07:00,12,3.843,3.847,3.838,3.846,47
20131001|2013-03-12 07:30,12,3.835,3.847,3.832,3.847,176
20131001|2013-03-12 08:00,12,3.85,3.853,3.835,3.835,306
20131001|2013-03-12 08:30,12,3.835,3.835,3.806,3.82,170
20131001|2013-03-12 09:00,12,3.819,3.823,3.811,3.823,171
20131001|2013-03-12 09:30,12,3.823,3.844,3.821,3.84,196
20131001|2013-03-12 10:00,12,3.839,3.844,3.829,3.83,483
20131001|2013-03-12 10:30,12,3.827,3.838,3.822,3.835,337
20131001|2013-03-12 11:00,12,3.836,3.84,3.831,3.832,69
20131001|2013-03-12 11:30,12,3.833,3.838,3.809,3.813,178
20131001|2013-03-12 12:00,12,3.81,3.817,3.805,3.815,109
20131001|2013-03-12 12:30,12,3.813,3.816,3.809,3.815,89
20131001|2013-03-12 13:00,12,3.816,3.826,3.81,3.822,142
20131001|2013-03-12 13:30,12,3.815,3.815,3.813,3.813,24
20131001|2013-03-12 14:00,12,3.813,3.814,3.812,3.812,30
20131001|2013-03-12 15:30,12,3.81,3.81,3.81,3.81,2
20131001|2013-03-12 19:30,13,3.818,3.818,3.818,3.818,1
20131001|2013-03-12 22:30,13,3.812,3.812,3.812,3.812,4
20131001|2013-03-12 23:30,13,3.819,3.831,3.819,3.829,11
20131001|2013-03-13 00:00,13,3.828,3.831,3.828,3.83,16
20131001|2013-03-13 05:30,13,3.811,3.822,3.811,3.822,3
20131001|2013-03-13 06:30,13,3.831,3.832,3.829,3.829,18
20131001|2013-03-13 07:00,13,3.831,3.837,3.831,3.836,35
20131001|2013-03-13 07:30,13,3.835,3.848,3.835,3.842,56
20131001|2013-03-13 08:00,13,3.848,3.86,3.845,3.857,424
20131001|2013-03-13 08:30,13,3.852,3.857,3.847,3.85,38
20131001|2013-03-13 09:00,13,3.851,3.852,3.839,3.843,244
20131001|2013-03-13 09:30,13,3.845,3.849,3.835,3.835,339
20131001|2013-03-13 10:00,13,3.834,3.843,3.834,3.838,87
20131001|2013-03-13 10:30,13,3.835,3.848,3.835,3.845,85
20131001|2013-03-13 11:00,13,3.845,3.852,3.841,3.852,203
20131001|2013-03-13 11:30,13,3.853,3.853,3.844,3.851,118
20131001|2013-03-13 12:00,13,3.85,3.865,3.85,3.858,160
20131001|2013-03-13 12:30,13,3.864,3.866,3.854,3.854,240
20131001|2013-03-13 13:00,13,3.854,3.862,3.849,3.849,325
20131001|2013-03-13 13:30,13,3.848,3.853,3.848,3.853,66
20131001|2013-03-13 14:00,13,3.848,3.85,3.848,3.85,28
20131001|2013-03-13 14:30,13,3.849,3.849,3.846,3.846,101
20131001|2013-03-13 15:00,13,3.849,3.853,3.849,3.849,59
20131001|2013-03-13 15:30,13,3.849,3.849,3.849,3.849,7
20131001|2013-03-13 21:00,14,3.852,3.852,3.852,3.852,2
20131001|2013-03-13 23:00,14,3.852,3.854,3.852,3.852,9
20131001|2013-03-13 23:30,14,3.852,3.856,3.852,3.856,12
20131001|2013-03-14 00:00,14,3.858,3.858,3.858,3.858,5
20131001|2013-03-14 00:30,14,3.858,3.858,3.858,3.858,1
20131001|2013-03-14 01:00,14,3.857,3.858,3.857,3.857,27
20131001|2013-03-14 01:30,14,3.852,3.852,3.852,3.852,6
20131001|2013-03-14 02:00,14,3.852,3.852,3.852,3.852,30
20131001|2013-03-14 02:30,14,3.86,3.86,3.86,3.86,2
20131001|2013-03-14 03:30,14,3.858,3.859,3.858,3.859,15
20131001|2013-03-14 04:00,14,3.858,3.859,3.858,3.858,42
20131001|2013-03-14 04:30,14,3.859,3.866,3.859,3.866,7
20131001|2013-03-14 05:30,14,3.865,3.865,3.865,3.865,1
20131001|2013-03-14 07:00,14,3.858,3.859,3.855,3.858,65
20131001|2013-03-14 07:30,14,3.861,3.866,3.861,3.866,85
20131001|2013-03-14 08:00,14,3.867,3.896,3.864,3.89,267
20131001|2013-03-14 08:30,14,3.895,3.902,3.89,3.896,242
20131001|2013-03-14 09:00,14,3.893,3.924,3.888,3.924,491
20131001|2013-03-14 09:30,14,3.925,3.955,3.91,3.934,744
20131001|2013-03-14 10:00,14,3.935,3.945,3.927,3.937,525
20131001|2013-03-14 10:30,14,3.937,3.937,3.924,3.934,276
20131001|2013-03-14 11:00,14,3.935,3.942,3.934,3.935,154
20131001|2013-03-14 11:30,14,3.935,3.943,3.93,3.93,121
20131001|2013-03-14 12:00,14,3.933,3.937,3.93,3.937,166
20131001|2013-03-14 12:30,14,3.938,3.94,3.931,3.936,210
20131001|2013-03-14 13:00,14,3.936,3.957,3.935,3.956,210
20131001|2013-03-14 13:30,14,3.955,3.96,3.954,3.96,74
20131001|2013-03-14 14:00,14,3.962,3.968,3.958,3.958,39
20131001|2013-03-14 14:30,14,3.954,3.966,3.954,3.965,37
20131001|2013-03-14 15:30,14,3.968,3.969,3.963,3.968,33
20131001|2013-03-14 16:00,14,3.968,3.968,3.968,3.968,1
20131001|2013-03-14 19:00,15,3.975,3.975,3.97,3.97,69
20131001|2013-03-14 19:30,15,3.972,3.972,3.97,3.97,15
20131001|2013-03-14 20:00,15,3.97,3.97,3.97,3.97,3
20131001|2013-03-14 21:30,15,3.975,3.975,3.975,3.975,1
20131001|2013-03-14 22:30,15,3.97,3.973,3.97,3.973,68
20131001|2013-03-14 23:00,15,3.97,3.97,3.97,3.97,5
20131001|2013-03-15 00:00,15,3.97,3.97,3.97,3.97,17
20131001|2013-03-15 00:30,15,3.97,3.971,3.97,3.971,26
20131001|2013-03-15 01:00,15,3.978,3.984,3.978,3.984,6
20131001|2013-03-15 05:00,15,4.003,4.01,4.003,4.01,2
20131001|2013-03-15 05:30,15,4.011,4.023,4.011,4.02,107
20131001|2013-03-15 06:00,15,4.02,4.02,4.008,4.008,93
20131001|2013-03-15 06:30,15,4.001,4.001,4,4,6
20131001|2013-03-15 07:00,15,4.003,4.018,4.001,4.009,190
20131001|2013-03-15 07:30,15,4.007,4.007,3.994,4.005,148
20131001|2013-03-15 08:00,15,4.011,4.011,3.998,4.007,222
20131001|2013-03-15 08:30,15,4.008,4.035,4.008,4.028,429
20131001|2013-03-15 09:00,15,4.028,4.031,4.018,4.028,473
20131001|2013-03-15 09:30,15,4.028,4.032,4.004,4.011,195
20131001|2013-03-15 10:00,15,4.013,4.017,3.995,4.011,516
20131001|2013-03-15 10:30,15,4.007,4.008,3.967,3.981,333
20131001|2013-03-15 11:00,15,3.984,3.997,3.968,3.997,83
20131001|2013-03-15 11:30,15,3.996,4.008,3.99,4.004,302
20131001|2013-03-15 12:00,15,3.998,4.003,3.987,3.993,79
20131001|2013-03-15 12:30,15,3.994,3.998,3.981,3.99,133
20131001|2013-03-15 13:00,15,3.987,4.014,3.983,4.013,425
20131001|2013-03-15 13:30,15,4.008,4.008,3.996,3.998,108
20131001|2013-03-15 14:00,15,3.998,4.001,3.996,3.996,193
20131001|2013-03-15 14:30,15,3.996,3.997,3.991,3.997,22
20131001|2013-03-15 15:00,15,3.989,3.989,3.989,3.989,7
20131001|2013-03-15 15:30,15,3.991,3.991,3.991,3.991,3
20131001|2013-03-17 17:00,18,4.046,4.057,4.046,4.054,8
20131001|2013-03-17 17:30,18,4.057,4.063,4.057,4.063,79
20131001|2013-03-17 18:00,18,4.059,4.065,4.059,4.063,20
20131001|2013-03-17 18:30,18,4.07,4.073,4.07,4.073,4
20131001|2013-03-17 20:00,18,4.068,4.068,4.062,4.062,12
20131001|2013-03-17 20:30,18,4.062,4.062,4.06,4.061,35
20131001|2013-03-17 22:30,18,4.055,4.055,4.055,4.055,2
20131001|2013-03-17 23:30,18,4.055,4.06,4.055,4.06,12
20131001|2013-03-18 01:00,18,4.062,4.062,4.062,4.062,2
20131001|2013-03-18 01:30,18,4.062,4.065,4.062,4.063,9
20131001|2013-03-18 04:00,18,4.049,4.052,4.049,4.052,18
20131001|2013-03-18 04:30,18,4.06,4.06,4.06,4.06,1
20131001|2013-03-18 05:00,18,4.059,4.059,4.057,4.057,3
20131001|2013-03-18 05:30,18,4.055,4.055,4.054,4.054,8
20131001|2013-03-18 06:00,18,4.054,4.054,4.053,4.054,9
20131001|2013-03-18 06:30,18,4.055,4.078,4.055,4.062,22
20131001|2013-03-18 07:00,18,4.076,4.092,4.067,4.086,318
20131001|2013-03-18 07:30,18,4.085,4.085,4.057,4.066,279
20131001|2013-03-18 08:00,18,4.068,4.076,4.057,4.067,444
20131001|2013-03-18 08:30,18,4.065,4.083,4.06,4.081,380
20131001|2013-03-18 09:00,18,4.082,4.088,4.074,4.078,360
20131001|2013-03-18 09:30,18,4.08,4.081,4.068,4.07,734
20131001|2013-03-18 10:00,18,4.069,4.07,4.027,4.043,1012
20131001|2013-03-18 10:30,18,4.043,4.058,4.034,4.045,364
20131001|2013-03-18 11:00,18,4.041,4.043,4.029,4.03,73
20131001|2013-03-18 11:30,18,4.033,4.045,4.032,4.042,138
20131001|2013-03-18 12:00,18,4.042,4.052,4.037,4.048,98
20131001|2013-03-18 12:30,18,4.047,4.064,4.047,4.051,57
20131001|2013-03-18 13:00,18,4.044,4.048,4.009,4.02,441
20131001|2013-03-18 13:30,18,4.017,4.017,3.988,3.999,95
20131001|2013-03-18 14:00,18,4.002,4.004,3.997,3.998,46
20131001|2013-03-18 14:30,18,3.997,3.997,3.996,3.997,47
20131001|2013-03-18 15:00,18,4.001,4.006,4.001,4.006,34
20131001|2013-03-18 15:30,18,4.003,4.003,4.003,4.003,5
20131001|2013-03-18 16:00,18,4.007,4.011,4.007,4.011,2
20131001|2013-03-18 17:00,19,4.004,4.004,4.004,4.004,4
20131001|2013-03-18 17:30,19,4.004,4.004,3.999,4.004,7
20131001|2013-03-18 20:30,19,4.015,4.017,4.015,4.017,3
20131001|2013-03-18 23:30,19,4.026,4.026,4.024,4.024,11
20131001|2013-03-19 00:30,19,4.021,4.021,4.021,4.021,1
20131001|2013-03-19 03:00,19,4.019,4.019,4.019,4.019,4
20131001|2013-03-19 04:00,19,4.017,4.017,4.017,4.017,2
20131001|2013-03-19 05:00,19,4.02,4.02,4.02,4.02,1
20131001|2013-03-19 06:30,19,4.02,4.02,4.02,4.02,12
20131001|2013-03-19 07:00,19,4.024,4.03,4.023,4.03,9
20131001|2013-03-19 07:30,19,4.011,4.025,4.002,4.024,182
20131001|2013-03-19 08:00,19,4.026,4.029,4.016,4.027,440
20131001|2013-03-19 08:30,19,4.027,4.043,4.025,4.035,342
20131001|2013-03-19 09:00,19,4.036,4.041,4.022,4.028,223
20131001|2013-03-19 09:30,19,4.028,4.037,4.027,4.028,176
20131001|2013-03-19 10:00,19,4.029,4.041,4.029,4.038,392
20131001|2013-03-19 10:30,19,4.04,4.059,4.038,4.055,520
20131001|2013-03-19 11:00,19,4.055,4.069,4.054,4.067,490
20131001|2013-03-19 11:30,19,4.068,4.088,4.059,4.085,492
20131001|2013-03-19 12:00,19,4.085,4.085,4.069,4.07,160
20131001|2013-03-19 12:30,19,4.07,4.09,4.069,4.086,201
20131001|2013-03-19 13:00,19,4.09,4.09,4.053,4.089,758
20131001|2013-03-19 13:30,19,4.086,4.086,4.079,4.079,101
20131001|2013-03-19 14:00,19,4.077,4.077,4.074,4.074,76
20131001|2013-03-19 14:30,19,4.079,4.08,4.079,4.08,9
20131001|2013-03-19 15:00,19,4.077,4.079,4.077,4.079,2
20131001|2013-03-19 15:30,19,4.076,4.082,4.076,4.082,8
20131001|2013-03-19 16:00,19,4.075,4.076,4.075,4.076,28
20131001|2013-03-19 20:30,20,4.083,4.083,4.083,4.083,5
20131001|2013-03-19 21:30,20,4.085,4.085,4.085,4.085,2
20131001|2013-03-20 03:00,20,4.068,4.068,4.068,4.068,1
20131001|2013-03-20 05:30,20,4.064,4.064,4.064,4.064,1
20131001|2013-03-20 06:00,20,4.063,4.065,4.063,4.065,4
20131001|2013-03-20 06:30,20,4.06,4.06,4.053,4.053,15
20131001|2013-03-20 07:00,20,4.042,4.045,4.014,4.014,72
20131001|2013-03-20 07:30,20,4.019,4.037,4.011,4.033,325
20131001|2013-03-20 08:00,20,4.032,4.046,4.028,4.042,114
20131001|2013-03-20 08:30,20,4.043,4.051,4.038,4.051,106
20131001|2013-03-20 09:00,20,4.049,4.05,4.026,4.027,165
20131001|2013-03-20 09:30,20,4.033,4.04,4.031,4.037,89
20131001|2013-03-20 10:00,20,4.038,4.047,4.032,4.039,108
20131001|2013-03-20 10:30,20,4.038,4.041,4.033,4.037,91
20131001|2013-03-20 11:00,20,4.037,4.062,4.037,4.054,198
20131001|2013-03-20 11:30,20,4.052,4.078,4.052,4.058,207
20131001|2013-03-20 12:00,20,4.059,4.067,4.059,4.067,63
20131001|2013-03-20 12:30,20,4.066,4.078,4.062,4.07,340
20131001|2013-03-20 13:00,20,4.07,4.077,4.056,4.069,388
20131001|2013-03-20 13:30,20,4.065,4.065,4.057,4.057,39
20131001|2013-03-20 14:00,20,4.058,4.058,4.056,4.056,36
20131001|2013-03-20 14:30,20,4.055,4.055,4.054,4.055,64
20131001|2013-03-20 15:00,20,4.054,4.054,4.054,4.054,8
20131001|2013-03-20 15:30,20,4.051,4.058,4.051,4.058,69
20131001|2013-03-20 22:00,21,4.055,4.055,4.055,4.055,2
20131001|2013-03-21 03:00,21,4.057,4.057,4.057,4.057,1
20131001|2013-03-21 03:30,21,4.055,4.055,4.055,4.055,1
20131001|2013-03-21 06:30,21,4.073,4.073,4.073,4.073,3
20131001|2013-03-21 07:00,21,4.073,4.085,4.073,4.08,29
20131001|2013-03-21 07:30,21,4.08,4.09,4.077,4.088,69
20131001|2013-03-21 08:00,21,4.091,4.098,4.088,4.089,206
20131001|2013-03-21 08:30,21,4.09,4.1,4.09,4.1,111
20131001|2013-03-21 09:00,21,4.099,4.105,4.035,4.05,224
20131001|2013-03-21 09:30,21,4.052,4.1,4.012,4.08,941
20131001|2013-03-21 10:00,21,4.077,4.101,4.071,4.095,343
20131001|2013-03-21 10:30,21,4.09,4.129,4.089,4.11,192
20131001|2013-03-21 11:00,21,4.11,4.11,4.067,4.072,132
20131001|2013-03-21 11:30,21,4.073,4.073,4.034,4.036,302
20131001|2013-03-21 12:00,21,4.036,4.06,4.026,4.058,166
20131001|2013-03-21 12:30,21,4.05,4.068,4.05,4.053,114
20131001|2013-03-21 13:00,21,4.051,4.069,4.039,4.055,162
20131001|2013-03-21 13:30,21,4.056,4.057,4.053,4.056,45
20131001|2013-03-21 14:00,21,4.05,4.05,4.05,4.05,2
20131001|2013-03-21 14:30,21,4.055,4.055,4.047,4.047,18
20131001|2013-03-21 15:30,21,4.048,4.048,4.048,4.048,5
20131001|2013-03-21 20:00,22,4.056,4.056,4.056,4.056,2
20131001|2013-03-22 03:30,22,4.055,4.055,4.055,4.055,1
20131001|2013-03-22 06:00,22,4.087,4.098,4.087,4.098,20
20131001|2013-03-22 06:30,22,4.095,4.095,4.085,4.085,2
20131001|2013-03-22 07:00,22,4.089,4.11,4.089,4.11,46
20131001|2013-03-22 07:30,22,4.108,4.109,4.1,4.107,101
20131001|2013-03-22 08:00,22,4.11,4.123,4.106,4.117,385
20131001|2013-03-22 08:30,22,4.114,4.115,4.096,4.1,193
20131001|2013-03-22 09:00,22,4.098,4.105,4.091,4.093,169
20131001|2013-03-22 09:30,22,4.093,4.096,4.071,4.082,176
20131001|2013-03-22 10:00,22,4.082,4.089,4.076,4.089,68
20131001|2013-03-22 10:30,22,4.09,4.1,4.087,4.087,170
20131001|2013-03-22 11:00,22,4.083,4.086,4.074,4.082,102
20131001|2013-03-22 11:30,22,4.082,4.087,4.044,4.052,294
20131001|2013-03-22 12:00,22,4.052,4.063,4.043,4.055,199
20131001|2013-03-22 12:30,22,4.052,4.057,4.05,4.057,95
20131001|2013-03-22 13:00,22,4.059,4.071,4.055,4.056,413
20131001|2013-03-22 13:30,22,4.057,4.068,4.057,4.068,40
20131001|2013-03-22 14:00,22,4.063,4.064,4.063,4.064,27
20131001|2013-03-22 14:30,22,4.063,4.063,4.063,4.063,1
20131001|2013-03-22 16:00,22,4.068,4.068,4.068,4.068,1
20131001|2013-03-25 03:30,25,4.076,4.076,4.068,4.068,2
20131001|2013-03-25 06:30,25,4.067,4.078,4.067,4.078,17
20131001|2013-03-25 07:00,25,4.101,4.108,4.097,4.097,52
20131001|2013-03-25 07:30,25,4.097,4.098,4.093,4.093,30
20131001|2013-03-25 08:00,25,4.101,4.111,4.096,4.1,232
20131001|2013-03-25 08:30,25,4.1,4.1,4.082,4.084,169
20131001|2013-03-25 09:00,25,4.083,4.102,4.083,4.095,86
20131001|2013-03-25 09:30,25,4.096,4.097,4.09,4.097,13
20131001|2013-03-25 10:00,25,4.091,4.096,4.09,4.095,47
20131001|2013-03-25 10:30,25,4.097,4.097,4.091,4.093,31
20131001|2013-03-25 11:00,25,4.09,4.09,4.076,4.076,149
20131001|2013-03-25 11:30,25,4.077,4.08,4.061,4.066,202
20131001|2013-03-25 12:00,25,4.063,4.063,4.047,4.06,137
20131001|2013-03-25 12:30,25,4.06,4.068,4.05,4.051,223
20131001|2013-03-25 13:00,25,4.045,4.048,3.989,3.994,346
20131001|2013-03-25 13:30,25,3.994,4.004,3.993,3.999,141
20131001|2013-03-25 14:00,25,3.997,3.998,3.996,3.997,26
20131001|2013-03-25 14:30,25,3.997,3.999,3.997,3.997,61
20131001|2013-03-25 15:00,25,3.996,3.996,3.995,3.995,10
20131001|2013-03-25 15:30,25,3.995,4,3.995,4,39
20131001|2013-03-25 16:00,25,4.004,4.012,4.004,4.01,45
20131001|2013-03-25 17:00,26,4.003,4.003,4.003,4.003,5
20131001|2013-03-25 23:00,26,4.012,4.012,4.01,4.01,16
20131001|2013-03-25 23:30,26,4.022,4.03,4.022,4.03,15
20131001|2013-03-26 00:00,26,4.03,4.03,4.03,4.03,6
20131001|2013-03-26 00:30,26,4.027,4.03,4.027,4.03,5
20131001|2013-03-26 01:00,26,4.027,4.031,4.027,4.031,8
20131001|2013-03-26 01:30,26,4.029,4.029,4.029,4.029,2
20131001|2013-03-26 02:00,26,4.033,4.034,4.031,4.034,5
20131001|2013-03-26 02:30,26,4.039,4.039,4.035,4.035,14
20131001|2013-03-26 03:00,26,4.035,4.035,4.035,4.035,11
20131001|2013-03-26 03:30,26,4.04,4.045,4.04,4.045,32
20131001|2013-03-26 04:00,26,4.045,4.045,4.044,4.045,27
20131001|2013-03-26 05:30,26,4.048,4.048,4.048,4.048,1
20131001|2013-03-26 06:00,26,4.051,4.051,4.051,4.051,5
20131001|2013-03-26 06:30,26,4.028,4.028,4.028,4.028,1
20131001|2013-03-26 07:00,26,4.039,4.039,4.02,4.02,23
20131001|2013-03-26 07:30,26,4.014,4.02,3.998,4.02,144
20131001|2013-03-26 08:00,26,4.018,4.035,4.012,4.018,147
20131001|2013-03-26 08:30,26,4.017,4.02,4.006,4.013,212
20131001|2013-03-26 09:00,26,4.014,4.021,4.013,4.019,387
20131001|2013-03-26 09:30,26,4.02,4.028,4.017,4.024,281
20131001|2013-03-26 10:00,26,4.023,4.025,4.015,4.018,154
20131001|2013-03-26 10:30,26,4.017,4.025,4.014,4.017,247
20131001|2013-03-26 11:00,26,4.018,4.042,4.017,4.042,407
20131001|2013-03-26 11:30,26,4.042,4.053,4.036,4.038,545
20131001|2013-03-26 12:00,26,4.038,4.063,4.038,4.057,401
20131001|2013-03-26 12:30,26,4.054,4.083,4.053,4.08,518
20131001|2013-03-26 13:00,26,4.079,4.095,4.079,4.092,711
20131001|2013-03-26 13:30,26,4.09,4.095,4.082,4.094,256
20131001|2013-03-26 14:00,26,4.094,4.094,4.09,4.09,62
20131001|2013-03-26 14:30,26,4.09,4.096,4.09,4.095,32
20131001|2013-03-26 15:00,26,4.096,4.096,4.094,4.096,7
20131001|2013-03-26 15:30,26,4.102,4.124,4.1,4.1,57
20131001|2013-03-26 18:30,27,4.099,4.099,4.099,4.099,1
20131001|2013-03-26 19:00,27,4.098,4.098,4.098,4.098,1
20131001|2013-03-26 19:30,27,4.093,4.093,4.093,4.093,1
20131001|2013-03-27 02:00,27,4.101,4.101,4.101,4.101,4
20131001|2013-03-27 03:00,27,4.103,4.105,4.103,4.103,4
20131001|2013-03-27 03:30,27,4.103,4.103,4.103,4.103,1
20131001|2013-03-27 05:30,27,4.097,4.097,4.096,4.096,2
20131001|2013-03-27 07:00,27,4.112,4.155,4.107,4.155,100
20131001|2013-03-27 07:30,27,4.14,4.15,4.137,4.147,231
20131001|2013-03-27 08:00,27,4.127,4.148,4.127,4.146,248
20131001|2013-03-27 08:30,27,4.138,4.138,4.125,4.128,70
20131001|2013-03-27 09:00,27,4.133,4.137,4.132,4.134,62
20131001|2013-03-27 09:30,27,4.134,4.152,4.129,4.152,122
20131001|2013-03-27 10:00,27,4.146,4.147,4.139,4.143,135
20131001|2013-03-27 10:30,27,4.146,4.152,4.143,4.151,35
20131001|2013-03-27 11:00,27,4.151,4.178,4.147,4.172,261
20131001|2013-03-27 11:30,27,4.168,4.175,4.157,4.175,41
20131001|2013-03-27 12:00,27,4.185,4.187,4.169,4.177,108
20131001|2013-03-27 12:30,27,4.175,4.177,4.162,4.169,69
20131001|2013-03-27 13:00,27,4.163,4.175,4.155,4.164,511
20131001|2013-03-27 13:30,27,4.161,4.161,4.157,4.157,91
20131001|2013-03-27 14:00,27,4.158,4.17,4.158,4.17,12
20131001|2013-03-27 14:30,27,4.168,4.171,4.167,4.167,65
20131001|2013-03-27 15:00,27,4.183,4.183,4.18,4.18,31
20131001|2013-03-27 15:30,27,4.175,4.175,4.175,4.175,1
20131001|2013-03-27 16:00,27,4.175,4.175,4.175,4.175,1
20131001|2013-03-27 18:30,28,4.172,4.172,4.172,4.172,2
20131001|2013-03-27 22:30,28,4.178,4.178,4.178,4.178,1
20131001|2013-03-27 23:30,28,4.171,4.171,4.171,4.171,3
20131001|2013-03-28 00:00,28,4.174,4.174,4.174,4.174,1
20131001|2013-03-28 03:00,28,4.18,4.18,4.18,4.18,1
20131001|2013-03-28 05:30,28,4.15,4.15,4.15,4.15,2
20131001|2013-03-28 06:00,28,4.14,4.14,4.14,4.14,12
20131001|2013-03-28 06:30,28,4.133,4.133,4.116,4.116,62
20131001|2013-03-28 07:00,28,4.124,4.131,4.119,4.131,44
20131001|2013-03-28 07:30,28,4.133,4.141,4.133,4.141,30
20131001|2013-03-28 08:00,28,4.137,4.149,4.136,4.138,162
20131001|2013-03-28 08:30,28,4.14,4.15,4.139,4.15,31
20131001|2013-03-28 09:00,28,4.154,4.172,4.138,4.165,89
20131001|2013-03-28 09:30,28,4.176,4.191,4.13,4.146,152
20131001|2013-03-28 10:00,28,4.148,4.169,4.146,4.159,143
20131001|2013-03-28 10:30,28,4.162,4.162,4.141,4.141,48
20131001|2013-03-28 11:00,28,4.142,4.142,4.118,4.118,75
20131001|2013-03-28 11:30,28,4.122,4.122,4.077,4.084,89
20131001|2013-03-28 12:00,28,4.099,4.119,4.099,4.115,85
20131001|2013-03-28 12:30,28,4.115,4.129,4.112,4.129,98
20131001|2013-03-28 13:00,28,4.13,4.136,4.108,4.118,349
20131001|2013-03-28 13:30,28,4.117,4.117,4.107,4.11,107
20131001|2013-03-28 14:00,28,4.119,4.119,4.118,4.118,17
20131001|2013-03-28 14:30,28,4.12,4.12,4.115,4.115,16
20131001|2013-03-28 15:00,28,4.117,4.117,4.117,4.117,7
20131001|2013-03-31 17:00,1,4.107,4.107,4.064,4.073,8
20131001|2013-03-31 17:30,1,4.09,4.09,4.09,4.09,1
20131001|2013-04-01 03:00,1,4.104,4.104,4.104,4.104,1
20131001|2013-04-01 03:30,1,4.105,4.105,4.105,4.105,1
20131001|2013-04-01 06:30,1,4.091,4.091,4.09,4.09,44
20131001|2013-04-01 07:00,1,4.091,4.091,4.058,4.068,73
20131001|2013-04-01 07:30,1,4.073,4.073,4.056,4.072,59
20131001|2013-04-01 08:00,1,4.071,4.083,4.067,4.083,79
20131001|2013-04-01 08:30,1,4.082,4.11,4.082,4.107,171
20131001|2013-04-01 09:00,1,4.113,4.113,4.084,4.086,96
20131001|2013-04-01 09:30,1,4.086,4.096,4.086,4.092,40
20131001|2013-04-01 10:00,1,4.092,4.135,4.092,4.125,63
20131001|2013-04-01 10:30,1,4.126,4.137,4.114,4.137,379
20131001|2013-04-01 11:00,1,4.142,4.153,4.132,4.138,122
20131001|2013-04-01 11:30,1,4.136,4.137,4.113,4.123,43
20131001|2013-04-01 12:00,1,4.128,4.133,4.124,4.133,67
20131001|2013-04-01 12:30,1,4.133,4.141,4.128,4.128,29
20131001|2013-04-01 13:00,1,4.13,4.137,4.11,4.135,73
20131001|2013-04-01 13:30,1,4.136,4.144,4.135,4.14,58
20131001|2013-04-01 14:00,1,4.14,4.14,4.14,4.14,1
20131001|2013-04-01 14:30,1,4.14,4.145,4.14,4.145,30
20131001|2013-04-01 15:30,1,4.142,4.142,4.142,4.142,1
20131001|2013-04-01 17:00,2,4.147,4.147,4.147,4.147,1
20131001|2013-04-01 20:30,2,4.145,4.145,4.145,4.145,1
20131001|2013-04-01 22:30,2,4.143,4.143,4.143,4.143,3
20131001|2013-04-02 04:30,2,4.134,4.134,4.134,4.134,1
20131001|2013-04-02 05:00,2,4.144,4.144,4.144,4.144,20
20131001|2013-04-02 05:30,2,4.132,4.132,4.132,4.132,2
20131001|2013-04-02 06:30,2,4.133,4.133,4.133,4.133,2
20131001|2013-04-02 07:00,2,4.136,4.141,4.136,4.141,45
20131001|2013-04-02 07:30,2,4.148,4.154,4.137,4.138,31
20131001|2013-04-02 08:00,2,4.14,4.14,4.093,4.095,248
20131001|2013-04-02 08:30,2,4.096,4.098,4.077,4.096,173
20131001|2013-04-02 09:00,2,4.088,4.088,4.069,4.076,479
20131001|2013-04-02 09:30,2,4.08,4.097,4.08,4.09,155
20131001|2013-04-02 10:00,2,4.088,4.092,4.072,4.072,83
20131001|2013-04-02 10:30,2,4.072,4.092,4.07,4.092,86
20131001|2013-04-02 11:00,2,4.088,4.09,4.081,4.09,53
20131001|2013-04-02 11:30,2,4.103,4.112,4.099,4.102,107
20131001|2013-04-02 12:00,2,4.101,4.114,4.101,4.105,11
20131001|2013-04-02 12:30,2,4.097,4.097,4.08,4.082,64
20131001|2013-04-02 13:00,2,4.101,4.101,4.08,4.09,991
20131001|2013-04-02 13:30,2,4.092,4.092,4.092,4.092,1
20131001|2013-04-02 14:00,2,4.096,4.096,4.096,4.096,3
20131001|2013-04-02 14:30,2,4.092,4.092,4.083,4.086,13
20131001|2013-04-02 15:00,2,4.086,4.086,4.08,4.08,103
20131001|2013-04-02 15:30,2,4.08,4.082,4.08,4.082,6
20131001|2013-04-02 16:00,2,4.083,4.083,4.08,4.08,8
20131001|2013-04-02 17:00,3,4.085,4.092,4.085,4.092,11
20131001|2013-04-02 17:30,3,4.096,4.096,4.096,4.096,5
20131001|2013-04-02 18:00,3,4.097,4.1,4.097,4.1,5
20131001|2013-04-02 18:30,3,4.098,4.098,4.098,4.098,2
20131001|2013-04-02 19:00,3,4.098,4.101,4.098,4.101,18
20131001|2013-04-02 19:30,3,4.097,4.101,4.097,4.101,5
20131001|2013-04-02 20:00,3,4.104,4.106,4.104,4.106,5
20131001|2013-04-02 21:00,3,4.105,4.105,4.105,4.105,10
20131001|2013-04-02 21:30,3,4.105,4.105,4.105,4.105,6
20131001|2013-04-02 22:00,3,4.105,4.105,4.105,4.105,2
20131001|2013-04-02 22:30,3,4.105,4.105,4.105,4.105,7
20131001|2013-04-02 23:00,3,4.104,4.104,4.104,4.104,2
20131001|2013-04-02 23:30,3,4.104,4.104,4.104,4.104,3
20131001|2013-04-03 00:00,3,4.106,4.107,4.105,4.105,6
20131001|2013-04-03 00:30,3,4.105,4.105,4.105,4.105,28
20131001|2013-04-03 01:00,3,4.105,4.106,4.105,4.106,9
20131001|2013-04-03 01:30,3,4.103,4.106,4.103,4.106,10
20131001|2013-04-03 02:00,3,4.108,4.108,4.108,4.108,5
20131001|2013-04-03 02:30,3,4.109,4.109,4.109,4.109,5
20131001|2013-04-03 03:00,3,4.108,4.108,4.108,4.108,12
20131001|2013-04-03 03:30,3,4.108,4.108,4.091,4.091,11
20131001|2013-04-03 07:00,3,4.09,4.093,4.07,4.073,152
20131001|2013-04-03 07:30,3,4.071,4.071,4.067,4.068,157
20131001|2013-04-03 08:00,3,4.066,4.073,4.054,4.073,136
20131001|2013-04-03 08:30,3,4.071,4.085,4.071,4.085,49
20131001|2013-04-03 09:00,3,4.087,4.087,4.08,4.082,95
20131001|2013-04-03 09:30,3,4.081,4.083,4.071,4.073,74
20131001|2013-04-03 10:00,3,4.071,4.075,4.062,4.062,40
20131001|2013-04-03 10:30,3,4.061,4.068,4.06,4.068,52
20131001|2013-04-03 11:00,3,4.07,4.07,4.064,4.064,54
20131001|2013-04-03 11:30,3,4.06,4.061,4.054,4.06,112
20131001|2013-04-03 12:00,3,4.06,4.068,4.055,4.056,30
20131001|2013-04-03 12:30,3,4.057,4.059,4.057,4.059,5
20131001|2013-04-03 13:00,3,4.054,4.054,4.022,4.024,549
20131001|2013-04-03 13:30,3,4.028,4.034,4.028,4.034,116
20131001|2013-04-03 14:00,3,4.027,4.029,4.027,4.028,22
20131001|2013-04-03 14:30,3,4.032,4.035,4.028,4.028,18
20131001|2013-04-03 15:00,3,4.03,4.031,4.03,4.031,68
20131001|2013-04-03 15:30,3,4.029,4.029,4.026,4.026,2
20131001|2013-04-03 16:00,3,4.028,4.028,4.028,4.028,2
20131001|2013-04-03 20:00,4,4.044,4.044,4.043,4.043,5
20131001|2013-04-04 00:30,4,4.046,4.046,4.046,4.046,6
20131001|2013-04-04 06:30,4,4.04,4.04,4.037,4.04,14
20131001|2013-04-04 07:00,4,4.04,4.04,4.027,4.031,67
20131001|2013-04-04 07:30,4,4.028,4.04,4.022,4.04,74
20131001|2013-04-04 08:00,4,4.05,4.062,4.048,4.052,171
20131001|2013-04-04 08:30,4,4.051,4.056,4.049,4.049,38
20131001|2013-04-04 09:00,4,4.047,4.092,4.045,4.086,190
20131001|2013-04-04 09:30,4,4.066,4.082,3.989,4.037,284
20131001|2013-04-04 10:00,4,4.041,4.051,4.036,4.048,56
20131001|2013-04-04 10:30,4,4.049,4.065,4.049,4.055,79
20131001|2013-04-04 11:00,4,4.053,4.058,4.045,4.045,56
20131001|2013-04-04 11:30,4,4.041,4.041,4.023,4.036,477
20131001|2013-04-04 12:00,4,4.036,4.046,4.029,4.029,314
20131001|2013-04-04 12:30,4,4.028,4.04,4.02,4.031,177
20131001|2013-04-04 13:00,4,4.035,4.064,4.034,4.058,384
20131001|2013-04-04 13:30,4,4.053,4.053,4.053,4.053,2
20131001|2013-04-04 14:30,4,4.062,4.062,4.06,4.06,52
20131001|2013-04-04 15:00,4,4.059,4.06,4.055,4.06,11
20131001|2013-04-04 15:30,4,4.064,4.075,4.064,4.075,105
20131001|2013-04-04 16:00,4,4.07,4.073,4.07,4.073,4
20131001|2013-04-04 18:00,5,4.078,4.081,4.078,4.081,6
20131001|2013-04-04 18:30,5,4.078,4.081,4.078,4.081,2
20131001|2013-04-04 19:00,5,4.077,4.078,4.077,4.078,6
20131001|2013-04-04 19:30,5,4.078,4.078,4.078,4.078,1
20131001|2013-04-05 02:00,5,4.07,4.07,4.07,4.07,1
20131001|2013-04-05 03:00,5,4.068,4.07,4.068,4.07,8
20131001|2013-04-05 03:30,5,4.071,4.071,4.071,4.071,2
20131001|2013-04-05 05:30,5,4.071,4.071,4.071,4.071,3
20131001|2013-04-05 06:30,5,4.059,4.059,4.058,4.058,8
20131001|2013-04-05 07:00,5,4.058,4.085,4.058,4.078,205
20131001|2013-04-05 07:30,5,4.079,4.106,4.075,4.106,377
20131001|2013-04-05 08:00,5,4.103,4.17,4.099,4.158,500
20131001|2013-04-05 08:30,5,4.153,4.156,4.131,4.149,478
20131001|2013-04-05 09:00,5,4.149,4.156,4.14,4.151,215
20131001|2013-04-05 09:30,5,4.155,4.185,4.153,4.168,621
20131001|2013-04-05 10:00,5,4.169,4.187,4.168,4.187,337
20131001|2013-04-05 10:30,5,4.187,4.201,4.183,4.19,427
20131001|2013-04-05 11:00,5,4.184,4.195,4.172,4.188,243
20131001|2013-04-05 11:30,5,4.178,4.2,4.176,4.195,240
20131001|2013-04-05 12:00,5,4.2,4.209,4.194,4.198,189
20131001|2013-04-05 12:30,5,4.195,4.205,4.195,4.205,92
20131001|2013-04-05 13:00,5,4.205,4.217,4.202,4.211,306
20131001|2013-04-05 13:30,5,4.212,4.212,4.204,4.204,117
20131001|2013-04-05 14:00,5,4.203,4.211,4.2,4.208,134
20131001|2013-04-05 14:30,5,4.213,4.213,4.209,4.209,15
20131001|2013-04-05 15:30,5,4.224,4.225,4.224,4.225,16
20131001|2013-04-05 16:00,5,4.225,4.225,4.225,4.225,1
20131001|2013-04-07 19:30,8,4.241,4.249,4.241,4.249,5
20131001|2013-04-07 22:30,8,4.245,4.245,4.245,4.245,1
20131001|2013-04-07 23:00,8,4.242,4.242,4.242,4.242,1
20131001|2013-04-08 00:30,8,4.235,4.235,4.235,4.235,1
20131001|2013-04-08 05:30,8,4.238,4.238,4.238,4.238,1
20131001|2013-04-08 07:00,8,4.246,4.251,4.246,4.251,34
20131001|2013-04-08 07:30,8,4.247,4.252,4.247,4.252,64
20131001|2013-04-08 08:00,8,4.232,4.244,4.219,4.233,374
20131001|2013-04-08 08:30,8,4.231,4.251,4.23,4.245,218
20131001|2013-04-08 09:00,8,4.245,4.246,4.23,4.236,85
20131001|2013-04-08 09:30,8,4.242,4.25,4.239,4.249,95
20131001|2013-04-08 10:00,8,4.248,4.248,4.214,4.226,109
20131001|2013-04-08 10:30,8,4.22,4.226,4.195,4.199,99
20131001|2013-04-08 11:00,8,4.188,4.199,4.171,4.183,113
20131001|2013-04-08 11:30,8,4.192,4.199,4.163,4.163,84
20131001|2013-04-08 12:00,8,4.14,4.161,4.131,4.159,247
20131001|2013-04-08 12:30,8,4.147,4.159,4.139,4.151,152
20131001|2013-04-08 13:00,8,4.163,4.181,4.153,4.173,171
20131001|2013-04-08 13:30,8,4.173,4.179,4.17,4.179,50
20131001|2013-04-08 14:00,8,4.175,4.175,4.165,4.165,5
20131001|2013-04-08 15:00,8,4.171,4.174,4.171,4.174,49
20131001|2013-04-08 16:00,8,4.167,4.167,4.167,4.167,1
20131001|2013-04-08 17:00,9,4.158,4.158,4.158,4.158,1
20131001|2013-04-08 19:00,9,4.152,4.152,4.152,4.152,2
20131001|2013-04-08 22:00,9,4.15,4.15,4.15,4.15,2
20131001|2013-04-08 23:30,9,4.169,4.18,4.169,4.18,3
20131001|2013-04-09 00:00,9,4.182,4.182,4.182,4.182,1
20131001|2013-04-09 04:00,9,4.186,4.186,4.184,4.184,2
20131001|2013-04-09 04:30,9,4.174,4.174,4.174,4.174,1
20131001|2013-04-09 05:00,9,4.17,4.17,4.17,4.17,1
20131001|2013-04-09 05:30,9,4.167,4.168,4.166,4.166,10
20131001|2013-04-09 06:00,9,4.178,4.178,4.178,4.178,5
20131001|2013-04-09 06:30,9,4.175,4.18,4.166,4.167,7
20131001|2013-04-09 07:00,9,4.179,4.182,4.173,4.175,27
20131001|2013-04-09 07:30,9,4.156,4.165,4.156,4.165,29
20131001|2013-04-09 08:00,9,4.175,4.175,4.149,4.159,64
20131001|2013-04-09 08:30,9,4.159,4.159,4.128,4.139,96
20131001|2013-04-09 09:00,9,4.127,4.145,4.127,4.143,35
20131001|2013-04-09 09:30,9,4.144,4.148,4.139,4.144,33
20131001|2013-04-09 10:00,9,4.138,4.138,4.135,4.137,12
20131001|2013-04-09 10:30,9,4.12,4.125,4.113,4.125,109
20131001|2013-04-09 11:00,9,4.13,4.135,4.102,4.117,81
20131001|2013-04-09 11:30,9,4.118,4.12,4.112,4.119,23
20131001|2013-04-09 12:00,9,4.123,4.132,4.123,4.125,54
20131001|2013-04-09 12:30,9,4.127,4.127,4.117,4.118,17
20131001|2013-04-09 13:00,9,4.11,4.122,4.107,4.114,170
20131001|2013-04-09 13:30,9,4.12,4.127,4.119,4.127,25
20131001|2013-04-09 14:30,9,4.127,4.129,4.127,4.129,27
20131001|2013-04-09 15:30,9,4.131,4.131,4.129,4.129,5
20131001|2013-04-09 20:30,10,4.132,4.132,4.129,4.129,7
20131001|2013-04-09 21:00,10,4.128,4.128,4.127,4.127,4
20131001|2013-04-10 00:00,10,4.125,4.125,4.125,4.125,1
20131001|2013-04-10 00:30,10,4.125,4.125,4.123,4.123,10
20131001|2013-04-10 02:00,10,4.132,4.134,4.132,4.134,11
20131001|2013-04-10 03:00,10,4.135,4.135,4.135,4.135,1
20131001|2013-04-10 06:00,10,4.169,4.169,4.169,4.169,1
20131001|2013-04-10 06:30,10,4.15,4.15,4.144,4.144,9
20131001|2013-04-10 07:00,10,4.145,4.177,4.144,4.177,157
20131001|2013-04-10 07:30,10,4.173,4.18,4.17,4.18,219
20131001|2013-04-10 08:00,10,4.18,4.197,4.171,4.183,495
20131001|2013-04-10 08:30,10,4.189,4.203,4.188,4.198,191
20131001|2013-04-10 09:00,10,4.2,4.229,4.199,4.225,316
20131001|2013-04-10 09:30,10,4.231,4.241,4.224,4.238,345
20131001|2013-04-10 10:00,10,4.239,4.239,4.22,4.223,148
20131001|2013-04-10 10:30,10,4.223,4.237,4.219,4.237,171
20131001|2013-04-10 11:00,10,4.229,4.236,4.224,4.23,51
20131001|2013-04-10 11:30,10,4.237,4.239,4.229,4.237,108
20131001|2013-04-10 12:00,10,4.24,4.24,4.21,4.225,201
20131001|2013-04-10 12:30,10,4.223,4.226,4.217,4.226,248
20131001|2013-04-10 13:00,10,4.215,4.227,4.161,4.185,630
20131001|2013-04-10 13:30,10,4.186,4.186,4.181,4.181,79
20131001|2013-04-10 14:00,10,4.181,4.185,4.18,4.185,29
20131001|2013-04-10 15:00,10,4.18,4.183,4.18,4.183,64
20131001|2013-04-10 16:00,10,4.18,4.18,4.18,4.18,1
20131001|2013-04-10 23:00,11,4.189,4.189,4.189,4.189,2
20131001|2013-04-11 00:00,11,4.206,4.206,4.206,4.206,1
20131001|2013-04-11 04:00,11,4.212,4.212,4.21,4.21,5
20131001|2013-04-11 05:30,11,4.18,4.18,4.18,4.18,1
20131001|2013-04-11 06:00,11,4.192,4.192,4.192,4.192,1
20131001|2013-04-11 06:30,11,4.205,4.207,4.205,4.207,3
20131001|2013-04-11 07:00,11,4.206,4.206,4.19,4.19,2
20131001|2013-04-11 07:30,11,4.19,4.196,4.175,4.196,4
20131001|2013-04-11 08:00,11,4.19,4.195,4.167,4.175,154
20131001|2013-04-11 08:30,11,4.178,4.182,4.164,4.167,207
20131001|2013-04-11 09:00,11,4.167,4.167,4.144,4.146,77
20131001|2013-04-11 09:30,11,4.184,4.248,4.177,4.247,240
20131001|2013-04-11 10:00,11,4.245,4.279,4.231,4.269,180
20131001|2013-04-11 10:30,11,4.263,4.263,4.234,4.237,237
20131001|2013-04-11 11:00,11,4.241,4.243,4.217,4.226,153
20131001|2013-04-11 11:30,11,4.223,4.233,4.197,4.206,162
20131001|2013-04-11 12:00,11,4.201,4.222,4.195,4.222,65
20131001|2013-04-11 12:30,11,4.228,4.24,4.226,4.228,119
20131001|2013-04-11 13:00,11,4.232,4.242,4.213,4.241,80
20131001|2013-04-11 13:30,11,4.242,4.251,4.242,4.249,97
20131001|2013-04-11 14:00,11,4.248,4.248,4.248,4.248,13
20131001|2013-04-11 14:30,11,4.249,4.252,4.249,4.252,40
20131001|2013-04-11 15:00,11,4.254,4.261,4.254,4.261,29
20131001|2013-04-11 15:30,11,4.27,4.276,4.27,4.271,12
20131001|2013-04-11 23:30,12,4.25,4.25,4.25,4.25,20
20131001|2013-04-12 00:00,12,4.249,4.25,4.249,4.25,3
20131001|2013-04-12 03:00,12,4.253,4.253,4.253,4.253,1
20131001|2013-04-12 04:00,12,4.262,4.262,4.262,4.262,1
20131001|2013-04-12 06:00,12,4.277,4.277,4.277,4.277,4
20131001|2013-04-12 06:30,12,4.276,4.277,4.276,4.277,10
20131001|2013-04-12 07:00,12,4.285,4.323,4.285,4.323,126
20131001|2013-04-12 07:30,12,4.316,4.33,4.315,4.322,32
20131001|2013-04-12 08:00,12,4.308,4.313,4.291,4.296,163
20131001|2013-04-12 08:30,12,4.303,4.315,4.285,4.307,79
20131001|2013-04-12 09:00,12,4.307,4.314,4.3,4.309,72
20131001|2013-04-12 09:30,12,4.311,4.317,4.303,4.316,183
20131001|2013-04-12 10:00,12,4.318,4.325,4.296,4.317,170
20131001|2013-04-12 10:30,12,4.32,4.34,4.319,4.328,288
20131001|2013-04-12 11:00,12,4.33,4.331,4.321,4.33,79
20131001|2013-04-12 11:30,12,4.332,4.338,4.328,4.335,100
20131001|2013-04-12 12:00,12,4.343,4.35,4.343,4.35,125
20131001|2013-04-12 12:30,12,4.344,4.344,4.332,4.332,90
20131001|2013-04-12 13:00,12,4.319,4.33,4.306,4.327,698
20131001|2013-04-12 13:30,12,4.331,4.34,4.329,4.336,144
20131001|2013-04-12 14:00,12,4.338,4.352,4.338,4.352,15
20131001|2013-04-12 14:30,12,4.352,4.352,4.345,4.345,41
20131001|2013-04-12 15:00,12,4.346,4.353,4.345,4.353,29
20131001|2013-04-12 15:30,12,4.353,4.361,4.353,4.36,18
20131001|2013-04-12 16:00,12,4.36,4.36,4.359,4.359,13
20131001|2013-04-14 17:00,15,4.338,4.338,4.327,4.327,6
20131001|2013-04-14 19:00,15,4.35,4.352,4.35,4.35,11
20131001|2013-04-14 20:30,15,4.385,4.385,4.385,4.385,50
20131001|2013-04-14 21:00,15,4.375,4.383,4.375,4.376,74
20131001|2013-04-14 21:30,15,4.375,4.379,4.375,4.377,35
20131001|2013-04-15 00:00,15,4.361,4.379,4.361,4.377,29
20131001|2013-04-15 00:30,15,4.378,4.378,4.377,4.378,12
20131001|2013-04-15 03:30,15,4.35,4.365,4.35,4.365,3
20131001|2013-04-15 04:00,15,4.365,4.369,4.365,4.368,34
20131001|2013-04-15 04:30,15,4.369,4.373,4.367,4.368,29
20131001|2013-04-15 05:00,15,4.367,4.367,4.363,4.364,21
20131001|2013-04-15 05:30,15,4.354,4.354,4.354,4.354,3
20131001|2013-04-15 06:00,15,4.348,4.348,4.348,4.348,1
20131001|2013-04-15 06:30,15,4.365,4.365,4.359,4.365,12
20131001|2013-04-15 07:00,15,4.34,4.34,4.305,4.305,73
20131001|2013-04-15 07:30,15,4.307,4.309,4.307,4.309,25
20131001|2013-04-15 08:00,15,4.308,4.352,4.305,4.352,158
20131001|2013-04-15 08:30,15,4.351,4.353,4.341,4.344,138
20131001|2013-04-15 09:00,15,4.344,4.352,4.316,4.316,42
20131001|2013-04-15 09:30,15,4.314,4.314,4.281,4.295,158
20131001|2013-04-15 10:00,15,4.299,4.315,4.288,4.315,228
20131001|2013-04-15 10:30,15,4.31,4.323,4.305,4.31,261
20131001|2013-04-15 11:00,15,4.311,4.311,4.279,4.29,58
20131001|2013-04-15 11:30,15,4.267,4.275,4.257,4.261,31
20131001|2013-04-15 12:00,15,4.261,4.275,4.261,4.275,83
20131001|2013-04-15 12:30,15,4.262,4.279,4.251,4.278,15
20131001|2013-04-15 13:00,15,4.274,4.277,4.223,4.241,354
20131001|2013-04-15 13:30,15,4.241,4.242,4.241,4.242,3
20131001|2013-04-15 14:00,15,4.253,4.253,4.246,4.248,9
20131001|2013-04-15 14:30,15,4.249,4.249,4.249,4.249,2
20131001|2013-04-15 15:00,15,4.244,4.244,4.244,4.244,4
20131001|2013-04-15 15:30,15,4.24,4.24,4.235,4.235,8
20131001|2013-04-15 16:00,15,4.224,4.224,4.224,4.224,1
20131001|2013-04-15 18:30,16,4.222,4.223,4.222,4.223,3
20131001|2013-04-15 21:30,16,4.205,4.205,4.205,4.205,1
20131001|2013-04-15 23:30,16,4.24,4.242,4.24,4.24,42
20131001|2013-04-16 04:30,16,4.256,4.256,4.256,4.256,1
20131001|2013-04-16 06:00,16,4.251,4.251,4.251,4.251,1
20131001|2013-04-16 06:30,16,4.233,4.242,4.233,4.242,51
20131001|2013-04-16 07:00,16,4.247,4.27,4.247,4.264,129
20131001|2013-04-16 07:30,16,4.26,4.28,4.259,4.273,69
20131001|2013-04-16 08:00,16,4.279,4.285,4.242,4.244,83
20131001|2013-04-16 08:30,16,4.24,4.24,4.204,4.224,308
20131001|2013-04-16 09:00,16,4.216,4.217,4.175,4.194,1089
20131001|2013-04-16 09:30,16,4.196,4.197,4.179,4.197,168
20131001|2013-04-16 10:00,16,4.2,4.224,4.199,4.21,180
20131001|2013-04-16 10:30,16,4.212,4.212,4.193,4.21,54
20131001|2013-04-16 11:00,16,4.213,4.225,4.212,4.217,87
20131001|2013-04-16 11:30,16,4.225,4.225,4.205,4.213,123
20131001|2013-04-16 12:00,16,4.215,4.24,4.213,4.235,150
20131001|2013-04-16 12:30,16,4.235,4.244,4.231,4.231,63
20131001|2013-04-16 13:00,16,4.233,4.261,4.218,4.257,137
20131001|2013-04-16 13:30,16,4.257,4.266,4.255,4.265,56
20131001|2013-04-16 14:00,16,4.267,4.267,4.267,4.267,5
20131001|2013-04-16 14:30,16,4.265,4.28,4.265,4.28,36
20131001|2013-04-16 15:00,16,4.283,4.283,4.28,4.28,4
20131001|2013-04-16 15:30,16,4.284,4.29,4.284,4.288,28
20131001|2013-04-16 16:00,16,4.285,4.288,4.285,4.288,13
20131001|2013-04-16 17:00,17,4.269,4.285,4.269,4.284,14
20131001|2013-04-16 20:30,17,4.283,4.283,4.283,4.283,1
20131001|2013-04-16 22:00,17,4.277,4.277,4.277,4.277,1
20131001|2013-04-17 03:00,17,4.28,4.28,4.28,4.28,1
20131001|2013-04-17 05:30,17,4.3,4.309,4.3,4.305,3
20131001|2013-04-17 06:00,17,4.314,4.314,4.3,4.3,3
20131001|2013-04-17 06:30,17,4.311,4.311,4.31,4.31,5
20131001|2013-04-17 07:00,17,4.315,4.337,4.313,4.314,48
20131001|2013-04-17 07:30,17,4.323,4.323,4.293,4.295,45
20131001|2013-04-17 08:00,17,4.288,4.299,4.274,4.294,156
20131001|2013-04-17 08:30,17,4.29,4.29,4.256,4.259,108
20131001|2013-04-17 09:00,17,4.251,4.282,4.25,4.282,168
20131001|2013-04-17 09:30,17,4.282,4.288,4.275,4.277,262
20131001|2013-04-17 10:00,17,4.279,4.311,4.279,4.311,181
20131001|2013-04-17 10:30,17,4.305,4.305,4.29,4.292,20
20131001|2013-04-17 11:00,17,4.278,4.287,4.269,4.287,25
20131001|2013-04-17 11:30,17,4.295,4.303,4.295,4.295,17
20131001|2013-04-17 12:00,17,4.297,4.302,4.28,4.301,33
20131001|2013-04-17 12:30,17,4.299,4.314,4.299,4.31,61
20131001|2013-04-17 13:00,17,4.312,4.313,4.291,4.298,38
20131001|2013-04-17 13:30,17,4.315,4.315,4.31,4.31,77
20131001|2013-04-17 14:00,17,4.304,4.304,4.302,4.302,2
20131001|2013-04-17 14:30,17,4.307,4.307,4.307,4.307,1
20131001|2013-04-17 15:00,17,4.309,4.309,4.309,4.309,3
20131001|2013-04-17 15:30,17,4.306,4.306,4.306,4.306,8
20131001|2013-04-17 16:00,17,4.306,4.306,4.306,4.306,5
20131001|2013-04-17 19:30,18,4.286,4.286,4.285,4.285,21
20131001|2013-04-17 20:30,18,4.281,4.281,4.281,4.281,20
20131001|2013-04-17 21:00,18,4.297,4.297,4.295,4.295,6
20131001|2013-04-18 05:00,18,4.292,4.295,4.292,4.295,16
20131001|2013-04-18 06:00,18,4.298,4.298,4.294,4.294,3
20131001|2013-04-18 06:30,18,4.298,4.298,4.298,4.298,5
20131001|2013-04-18 07:00,18,4.326,4.326,4.32,4.32,30
20131001|2013-04-18 07:30,18,4.317,4.323,4.311,4.323,52
20131001|2013-04-18 08:00,18,4.329,4.331,4.308,4.31,129
20131001|2013-04-18 08:30,18,4.307,4.309,4.288,4.298,80
20131001|2013-04-18 09:00,18,4.294,4.309,4.292,4.292,67
20131001|2013-04-18 09:30,18,4.345,4.456,4.345,4.455,743
20131001|2013-04-18 10:00,18,4.454,4.483,4.437,4.478,739
20131001|2013-04-18 10:30,18,4.471,4.476,4.458,4.461,249
20131001|2013-04-18 11:00,18,4.465,4.469,4.448,4.454,170
20131001|2013-04-18 11:30,18,4.457,4.491,4.453,4.476,338
20131001|2013-04-18 12:00,18,4.482,4.482,4.459,4.47,76
20131001|2013-04-18 12:30,18,4.472,4.479,4.465,4.474,382
20131001|2013-04-18 13:00,18,4.48,4.482,4.458,4.48,302
20131001|2013-04-18 13:30,18,4.477,4.491,4.477,4.491,149
20131001|2013-04-18 14:00,18,4.491,4.496,4.486,4.494,109
20131001|2013-04-18 14:30,18,4.494,4.494,4.481,4.488,27
20131001|2013-04-18 15:30,18,4.49,4.49,4.488,4.488,9
20131001|2013-04-18 16:00,18,4.484,4.484,4.484,4.484,1
20131001|2013-04-18 19:00,19,4.48,4.48,4.48,4.48,1
20131001|2013-04-18 22:30,19,4.47,4.47,4.47,4.47,1
20131001|2013-04-18 23:00,19,4.47,4.47,4.469,4.469,5
20131001|2013-04-18 23:30,19,4.468,4.468,4.468,4.468,1
20131001|2013-04-19 00:00,19,4.47,4.47,4.47,4.47,10
20131001|2013-04-19 00:30,19,4.47,4.47,4.47,4.47,10
20131001|2013-04-19 01:00,19,4.47,4.47,4.47,4.47,6
20131001|2013-04-19 05:30,19,4.469,4.469,4.469,4.469,1
20131001|2013-04-19 07:00,19,4.46,4.479,4.46,4.479,26
20131001|2013-04-19 07:30,19,4.464,4.465,4.464,4.465,12
20131001|2013-04-19 08:00,19,4.462,4.462,4.439,4.444,270
20131001|2013-04-19 08:30,19,4.447,4.48,4.439,4.473,113
20131001|2013-04-19 09:00,19,4.473,4.474,4.456,4.456,25
20131001|2013-04-19 09:30,19,4.464,4.464,4.449,4.457,126
20131001|2013-04-19 10:00,19,4.459,4.465,4.455,4.455,95
20131001|2013-04-19 10:30,19,4.457,4.467,4.45,4.462,68
20131001|2013-04-19 11:00,19,4.466,4.468,4.46,4.46,73
20131001|2013-04-19 11:30,19,4.464,4.464,4.462,4.464,14
20131001|2013-04-19 12:00,19,4.465,4.471,4.464,4.471,8
20131001|2013-04-19 12:30,19,4.472,4.473,4.469,4.47,39
20131001|2013-04-19 13:00,19,4.463,4.483,4.455,4.482,57
20131001|2013-04-19 13:30,19,4.477,4.49,4.477,4.49,18
20131001|2013-04-19 14:00,19,4.49,4.49,4.482,4.485,12
20131001|2013-04-19 14:30,19,4.486,4.486,4.483,4.483,2
20131001|2013-04-19 15:30,19,4.475,4.475,4.475,4.475,2
20131001|2013-04-19 16:00,19,4.472,4.474,4.466,4.466,12
20131001|2013-04-21 17:00,22,4.462,4.462,4.445,4.448,11
20131001|2013-04-21 17:30,22,4.445,4.446,4.443,4.446,11
20131001|2013-04-21 20:00,22,4.441,4.441,4.441,4.441,1
20131001|2013-04-21 21:00,22,4.431,4.431,4.431,4.431,1
20131001|2013-04-22 03:30,22,4.401,4.401,4.401,4.401,1
20131001|2013-04-22 07:00,22,4.407,4.407,4.407,4.407,10
20131001|2013-04-22 07:30,22,4.424,4.424,4.393,4.4,36
20131001|2013-04-22 08:00,22,4.402,4.409,4.388,4.39,189
20131001|2013-04-22 08:30,22,4.389,4.389,4.378,4.383,253
20131001|2013-04-22 09:00,22,4.379,4.384,4.364,4.38,116
20131001|2013-04-22 09:30,22,4.379,4.39,4.371,4.386,62
20131001|2013-04-22 10:00,22,4.38,4.393,4.377,4.38,80
20131001|2013-04-22 10:30,22,4.381,4.382,4.369,4.373,29
20131001|2013-04-22 11:00,22,4.365,4.365,4.343,4.355,165
20131001|2013-04-22 11:30,22,4.352,4.358,4.342,4.358,55
20131001|2013-04-22 12:00,22,4.359,4.362,4.342,4.342,89
20131001|2013-04-22 12:30,22,4.344,4.349,4.339,4.34,243
20131001|2013-04-22 13:00,22,4.344,4.359,4.343,4.343,276
20131001|2013-04-22 13:30,22,4.341,4.351,4.341,4.348,111
20131001|2013-04-22 14:00,22,4.347,4.352,4.347,4.352,27
20131001|2013-04-22 14:30,22,4.353,4.353,4.346,4.346,58
20131001|2013-04-22 15:00,22,4.346,4.348,4.34,4.34,13
20131001|2013-04-22 15:30,22,4.337,4.338,4.335,4.338,3
20131001|2013-04-22 16:00,22,4.334,4.334,4.331,4.331,2
20131001|2013-04-22 17:00,23,4.305,4.314,4.305,4.314,4
20131001|2013-04-22 18:00,23,4.31,4.31,4.31,4.31,1
20131001|2013-04-22 19:00,23,4.313,4.313,4.313,4.313,1
20131001|2013-04-22 19:30,23,4.322,4.322,4.322,4.322,1
20131001|2013-04-22 22:00,23,4.32,4.32,4.32,4.32,1
20131001|2013-04-23 01:30,23,4.343,4.343,4.343,4.343,1
20131001|2013-04-23 02:00,23,4.346,4.346,4.346,4.346,3
20131001|2013-04-23 05:30,23,4.347,4.347,4.345,4.345,41
20131001|2013-04-23 06:30,23,4.354,4.354,4.354,4.354,3
20131001|2013-04-23 07:00,23,4.328,4.342,4.328,4.342,98
20131001|2013-04-23 07:30,23,4.352,4.365,4.349,4.356,119
20131001|2013-04-23 08:00,23,4.365,4.367,4.349,4.359,283
20131001|2013-04-23 08:30,23,4.355,4.36,4.342,4.36,164
20131001|2013-04-23 09:00,23,4.365,4.389,4.359,4.381,190
20131001|2013-04-23 09:30,23,4.373,4.379,4.373,4.373,3
20131001|2013-04-23 10:00,23,4.37,4.396,4.37,4.383,236
20131001|2013-04-23 10:30,23,4.387,4.398,4.386,4.389,145
20131001|2013-04-23 11:00,23,4.386,4.388,4.383,4.388,61
20131001|2013-04-23 11:30,23,4.388,4.39,4.386,4.388,43
20131001|2013-04-23 12:00,23,4.393,4.393,4.386,4.386,6
20131001|2013-04-23 12:30,23,4.375,4.377,4.357,4.362,62
20131001|2013-04-23 13:00,23,4.352,4.367,4.331,4.333,225
20131001|2013-04-23 13:30,23,4.337,4.338,4.331,4.335,62
20131001|2013-04-23 14:00,23,4.336,4.336,4.325,4.325,34
20131001|2013-04-23 15:00,23,4.323,4.323,4.321,4.323,9
20131001|2013-04-24 02:30,24,4.325,4.325,4.325,4.325,1
20131001|2013-04-24 03:00,24,4.325,4.325,4.325,4.325,1
20131001|2013-04-24 05:00,24,4.324,4.324,4.324,4.324,1
20131001|2013-04-24 07:00,24,4.335,4.34,4.335,4.34,21
20131001|2013-04-24 07:30,24,4.343,4.355,4.343,4.347,69
20131001|2013-04-24 08:00,24,4.347,4.365,4.343,4.361,392
20131001|2013-04-24 08:30,24,4.358,4.36,4.344,4.352,82
20131001|2013-04-24 09:00,24,4.35,4.352,4.313,4.321,235
20131001|2013-04-24 09:30,24,4.313,4.313,4.26,4.26,238
20131001|2013-04-24 10:00,24,4.263,4.286,4.263,4.277,184
20131001|2013-04-24 10:30,24,4.276,4.276,4.266,4.266,33
20131001|2013-04-24 11:00,24,4.266,4.276,4.26,4.261,186
20131001|2013-04-24 11:30,24,4.264,4.271,4.264,4.267,49
20131001|2013-04-24 12:00,24,4.266,4.282,4.266,4.279,88
20131001|2013-04-24 12:30,24,4.278,4.293,4.277,4.291,39
20131001|2013-04-24 13:00,24,4.289,4.289,4.26,4.261,263
20131001|2013-04-24 13:30,24,4.259,4.267,4.258,4.267,77
20131001|2013-04-24 14:00,24,4.262,4.272,4.262,4.267,31
20131001|2013-04-24 14:30,24,4.265,4.265,4.263,4.263,16
20131001|2013-04-24 15:00,24,4.268,4.274,4.266,4.273,211
20131001|2013-04-24 15:30,24,4.273,4.273,4.262,4.262,52
20131001|2013-04-24 22:30,25,4.259,4.259,4.256,4.256,50
20131001|2013-04-25 02:00,25,4.259,4.259,4.259,4.259,1
20131001|2013-04-25 04:00,25,4.276,4.276,4.276,4.276,11
20131001|2013-04-25 04:30,25,4.276,4.276,4.276,4.276,2
20131001|2013-04-25 05:30,25,4.276,4.276,4.276,4.276,36
20131001|2013-04-25 06:00,25,4.281,4.281,4.281,4.281,1
20131001|2013-04-25 06:30,25,4.276,4.276,4.273,4.273,3
20131001|2013-04-25 07:00,25,4.267,4.267,4.267,4.267,1
20131001|2013-04-25 08:00,25,4.268,4.271,4.242,4.242,171
20131001|2013-04-25 08:30,25,4.239,4.256,4.236,4.253,171
20131001|2013-04-25 09:00,25,4.249,4.265,4.244,4.244,191
20131001|2013-04-25 09:30,25,4.265,4.334,4.25,4.269,637
20131001|2013-04-25 10:00,25,4.27,4.275,4.252,4.273,178
20131001|2013-04-25 10:30,25,4.271,4.277,4.268,4.27,16
20131001|2013-04-25 11:00,25,4.271,4.286,4.269,4.271,104
20131001|2013-04-25 11:30,25,4.28,4.292,4.275,4.29,129
20131001|2013-04-25 12:00,25,4.302,4.314,4.29,4.314,318
20131001|2013-04-25 12:30,25,4.313,4.321,4.304,4.311,115
20131001|2013-04-25 13:00,25,4.301,4.301,4.259,4.262,108
20131001|2013-04-25 13:30,25,4.263,4.268,4.262,4.265,18
20131001|2013-04-25 14:00,25,4.259,4.259,4.258,4.258,11
20131001|2013-04-25 14:30,25,4.254,4.255,4.25,4.25,3
20131001|2013-04-25 15:00,25,4.252,4.258,4.252,4.258,3
20131001|2013-04-25 15:30,25,4.258,4.265,4.258,4.265,150
20131001|2013-04-25 16:00,25,4.265,4.265,4.262,4.263,91
20131001|2013-04-25 23:30,26,4.26,4.26,4.26,4.26,1
20131001|2013-04-26 00:30,26,4.235,4.235,4.235,4.235,13
20131001|2013-04-26 03:00,26,4.24,4.24,4.24,4.24,12
20131001|2013-04-26 04:30,26,4.25,4.25,4.25,4.25,3
20131001|2013-04-26 05:00,26,4.25,4.25,4.25,4.25,8
20131001|2013-04-26 06:00,26,4.26,4.26,4.26,4.26,3
20131001|2013-04-26 06:30,26,4.26,4.26,4.26,4.26,7
20131001|2013-04-26 07:00,26,4.261,4.261,4.252,4.252,23
20131001|2013-04-26 07:30,26,4.261,4.263,4.256,4.256,63
20131001|2013-04-26 08:00,26,4.256,4.277,4.249,4.252,486
20131001|2013-04-26 08:30,26,4.251,4.253,4.224,4.228,179
20131001|2013-04-26 09:00,26,4.215,4.219,4.161,4.191,883
20131001|2013-04-26 09:30,26,4.191,4.194,4.179,4.183,543
20131001|2013-04-26 10:00,26,4.184,4.205,4.181,4.2,378
20131001|2013-04-26 10:30,26,4.203,4.211,4.197,4.197,96
20131001|2013-04-26 11:00,26,4.198,4.223,4.198,4.219,72
20131001|2013-04-26 11:30,26,4.22,4.221,4.2,4.221,81
20131001|2013-04-26 12:00,26,4.219,4.23,4.216,4.23,106
20131001|2013-04-26 12:30,26,4.237,4.247,4.232,4.232,79
20131001|2013-04-26 13:00,26,4.233,4.302,4.229,4.296,467
20131001|2013-04-26 13:30,26,4.295,4.317,4.294,4.31,176
20131001|2013-04-26 14:00,26,4.311,4.311,4.31,4.311,31
20131001|2013-04-26 14:30,26,4.31,4.319,4.31,4.319,52
20131001|2013-04-26 15:00,26,4.312,4.312,4.312,4.312,1
20131001|2013-04-26 15:30,26,4.319,4.319,4.319,4.319,1
20131001|2013-04-28 17:00,29,4.302,4.337,4.302,4.337,6
20131001|2013-04-28 17:30,29,4.356,4.356,4.356,4.356,1
20131001|2013-04-28 18:00,29,4.353,4.353,4.353,4.353,6
20131001|2013-04-28 20:00,29,4.351,4.352,4.351,4.352,17
20131001|2013-04-28 21:00,29,4.352,4.352,4.352,4.352,2
20131001|2013-04-28 22:30,29,4.34,4.34,4.34,4.34,10
20131001|2013-04-28 23:30,29,4.33,4.33,4.32,4.32,12
20131001|2013-04-29 00:00,29,4.323,4.323,4.323,4.323,1
20131001|2013-04-29 00:30,29,4.32,4.32,4.313,4.313,34
20131001|2013-04-29 01:00,29,4.31,4.31,4.3,4.3,19
20131001|2013-04-29 03:30,29,4.329,4.329,4.328,4.329,27
20131001|2013-04-29 05:00,29,4.334,4.334,4.334,4.334,3
20131001|2013-04-29 05:30,29,4.333,4.333,4.333,4.333,8
20131001|2013-04-29 06:00,29,4.33,4.335,4.33,4.335,25
20131001|2013-04-29 06:30,29,4.328,4.344,4.328,4.344,12
20131001|2013-04-29 07:00,29,4.344,4.35,4.336,4.348,39
20131001|2013-04-29 07:30,29,4.36,4.375,4.358,4.358,316
20131001|2013-04-29 08:00,29,4.358,4.39,4.357,4.375,457
20131001|2013-04-29 08:30,29,4.369,4.385,4.366,4.385,53
20131001|2013-04-29 09:00,29,4.385,4.42,4.381,4.417,338
20131001|2013-04-29 09:30,29,4.418,4.44,4.418,4.425,258
20131001|2013-04-29 10:00,29,4.426,4.434,4.418,4.418,100
20131001|2013-04-29 10:30,29,4.429,4.44,4.423,4.437,128
20131001|2013-04-29 11:00,29,4.433,4.433,4.418,4.425,229
20131001|2013-04-29 11:30,29,4.429,4.45,4.415,4.445,243
20131001|2013-04-29 12:00,29,4.454,4.456,4.438,4.438,75
20131001|2013-04-29 12:30,29,4.432,4.455,4.432,4.454,217
20131001|2013-04-29 13:00,29,4.457,4.469,4.452,4.467,149
20131001|2013-04-29 13:30,29,4.463,4.467,4.463,4.465,58
20131001|2013-04-29 14:00,29,4.463,4.463,4.457,4.462,69
20131001|2013-04-29 14:30,29,4.457,4.459,4.457,4.459,23
20131001|2013-04-29 15:00,29,4.459,4.459,4.45,4.451,131
20131001|2013-04-29 15:30,29,4.455,4.455,4.455,4.455,2
20131001|2013-04-30 06:30,30,4.433,4.433,4.433,4.433,1
20131001|2013-04-30 07:00,30,4.429,4.438,4.422,4.426,90
20131001|2013-04-30 07:30,30,4.423,4.426,4.41,4.412,116
20131001|2013-04-30 08:00,30,4.421,4.463,4.418,4.455,346
20131001|2013-04-30 08:30,30,4.456,4.456,4.415,4.427,182
20131001|2013-04-30 09:00,30,4.429,4.44,4.427,4.435,156
20131001|2013-04-30 09:30,30,4.433,4.433,4.419,4.431,45
20131001|2013-04-30 10:00,30,4.436,4.473,4.436,4.458,193
20131001|2013-04-30 10:30,30,4.453,4.455,4.44,4.451,30
20131001|2013-04-30 11:00,30,4.451,4.451,4.417,4.426,551
20131001|2013-04-30 11:30,30,4.426,4.43,4.402,4.423,615
20131001|2013-04-30 12:00,30,4.415,4.418,4.412,4.412,26
20131001|2013-04-30 12:30,30,4.41,4.425,4.405,4.425,31
20131001|2013-04-30 13:00,30,4.423,4.444,4.419,4.426,455
20131001|2013-04-30 13:30,30,4.425,4.43,4.425,4.426,10
20131001|2013-04-30 14:00,30,4.421,4.431,4.42,4.431,12
20131001|2013-04-30 14:30,30,4.431,4.431,4.426,4.426,5
20131001|2013-04-30 15:00,30,4.418,4.419,4.416,4.419,28
20131001|2013-04-30 18:30,1,4.433,4.433,4.433,4.433,1
20131001|2013-04-30 19:30,1,4.441,4.441,4.441,4.441,1
20131001|2013-04-30 20:30,1,4.439,4.439,4.439,4.439,2
20131001|2013-04-30 22:00,1,4.439,4.439,4.439,4.439,2
20131001|2013-05-01 06:30,1,4.47,4.47,4.467,4.467,2
20131001|2013-05-01 07:00,1,4.456,4.466,4.45,4.459,111
20131001|2013-05-01 07:30,1,4.455,4.467,4.449,4.449,279
20131001|2013-05-01 08:00,1,4.452,4.485,4.449,4.471,323
20131001|2013-05-01 08:30,1,4.479,4.516,4.473,4.507,380
20131001|2013-05-01 09:00,1,4.506,4.525,4.499,4.513,557
20131001|2013-05-01 09:30,1,4.512,4.514,4.48,4.488,349
20131001|2013-05-01 10:00,1,4.482,4.502,4.482,4.5,199
20131001|2013-05-01 10:30,1,4.503,4.506,4.489,4.491,325
20131001|2013-05-01 11:00,1,4.492,4.492,4.447,4.46,1129
20131001|2013-05-01 11:30,1,4.46,4.48,4.452,4.461,344
20131001|2013-05-01 12:00,1,4.458,4.472,4.458,4.464,75
20131001|2013-05-01 12:30,1,4.463,4.463,4.412,4.43,144
20131001|2013-05-01 13:00,1,4.437,4.449,4.411,4.416,137
20131001|2013-05-01 13:30,1,4.41,4.414,4.407,4.407,51
20131001|2013-05-01 14:00,1,4.408,4.412,4.404,4.404,42
20131001|2013-05-01 14:30,1,4.402,4.403,4.401,4.401,16
20131001|2013-05-01 15:30,1,4.408,4.408,4.407,4.407,23
20131001|2013-05-01 16:00,1,4.402,4.402,4.402,4.402,25
20131001|2013-05-01 23:00,2,4.413,4.413,4.413,4.413,1
20131001|2013-05-01 23:30,2,4.416,4.416,4.416,4.416,2
20131001|2013-05-02 02:30,2,4.421,4.421,4.421,4.421,2
20131001|2013-05-02 06:30,2,4.433,4.433,4.422,4.422,5
20131001|2013-05-02 07:00,2,4.44,4.447,4.428,4.431,49
20131001|2013-05-02 07:30,2,4.43,4.435,4.423,4.434,130
20131001|2013-05-02 08:00,2,4.433,4.433,4.4,4.4,381
20131001|2013-05-02 08:30,2,4.396,4.397,4.363,4.368,298
20131001|2013-05-02 09:00,2,4.369,4.374,4.368,4.374,226
20131001|2013-05-02 09:30,2,4.315,4.315,4.19,4.2,632
20131001|2013-05-02 10:00,2,4.201,4.201,4.163,4.189,373
20131001|2013-05-02 10:30,2,4.189,4.189,4.157,4.162,167
20131001|2013-05-02 11:00,2,4.163,4.175,4.141,4.175,357
20131001|2013-05-02 11:30,2,4.175,4.176,4.153,4.155,106
20131001|2013-05-02 12:00,2,4.162,4.162,4.147,4.149,46
20131001|2013-05-02 12:30,2,4.15,4.15,4.124,4.145,224
20131001|2013-05-02 13:00,2,4.143,4.152,4.116,4.126,577
20131001|2013-05-02 13:30,2,4.128,4.142,4.128,4.142,31
20131001|2013-05-02 14:00,2,4.144,4.147,4.14,4.143,118
20131001|2013-05-02 15:00,2,4.153,4.154,4.153,4.154,3
20131001|2013-05-02 15:30,2,4.143,4.144,4.143,4.144,16
20131001|2013-05-02 22:30,3,4.133,4.133,4.133,4.133,1
20131001|2013-05-03 00:00,3,4.122,4.122,4.122,4.122,7
20131001|2013-05-03 00:30,3,4.122,4.122,4.122,4.122,6
20131001|2013-05-03 01:00,3,4.122,4.122,4.122,4.122,17
20131001|2013-05-03 02:30,3,4.085,4.085,4.085,4.085,44
20131001|2013-05-03 03:00,3,4.085,4.085,4.085,4.085,31
20131001|2013-05-03 03:30,3,4.086,4.086,4.084,4.084,3
20131001|2013-05-03 05:30,3,4.102,4.102,4.096,4.096,2
20131001|2013-05-03 06:00,3,4.095,4.095,4.095,4.095,1
20131001|2013-05-03 06:30,3,4.116,4.116,4.116,4.116,1
20131001|2013-05-03 07:00,3,4.125,4.15,4.124,4.142,62
20131001|2013-05-03 07:30,3,4.151,4.151,4.123,4.13,179
20131001|2013-05-03 08:00,3,4.131,4.138,4.07,4.113,515
20131001|2013-05-03 08:30,3,4.116,4.131,4.112,4.122,180
20131001|2013-05-03 09:00,3,4.123,4.123,4.096,4.097,141
20131001|2013-05-03 09:30,3,4.099,4.108,4.093,4.104,127
20131001|2013-05-03 10:00,3,4.105,4.127,4.105,4.113,56
20131001|2013-05-03 10:30,3,4.129,4.145,4.127,4.141,239
20131001|2013-05-03 11:00,3,4.131,4.136,4.125,4.133,67
20131001|2013-05-03 11:30,3,4.136,4.139,4.123,4.133,122
20131001|2013-05-03 12:00,3,4.139,4.14,4.128,4.128,62
20131001|2013-05-03 12:30,3,4.135,4.138,4.131,4.131,9
20131001|2013-05-03 13:00,3,4.13,4.139,4.13,4.132,106
20131001|2013-05-03 13:30,3,4.132,4.155,4.132,4.155,85
20131001|2013-05-03 14:00,3,4.155,4.158,4.147,4.158,18
20131001|2013-05-03 14:30,3,4.155,4.158,4.147,4.151,16
20131001|2013-05-03 15:00,3,4.149,4.149,4.147,4.147,53
20131001|2013-05-03 15:30,3,4.144,4.144,4.144,4.144,2
20131001|2013-05-05 17:00,6,4.107,4.107,4.107,4.107,1
20131001|2013-05-06 06:00,6,4.11,4.112,4.11,4.111,16
20131001|2013-05-06 06:30,6,4.118,4.118,4.118,4.118,12
20131001|2013-05-06 07:00,6,4.112,4.112,4.085,4.094,26
20131001|2013-05-06 07:30,6,4.106,4.11,4.083,4.086,152
20131001|2013-05-06 08:00,6,4.085,4.103,4.065,4.095,272
20131001|2013-05-06 08:30,6,4.1,4.125,4.1,4.122,106
20131001|2013-05-06 09:00,6,4.13,4.148,4.129,4.145,196
20131001|2013-05-06 09:30,6,4.14,4.142,4.129,4.135,58
20131001|2013-05-06 10:00,6,4.132,4.133,4.118,4.125,204
20131001|2013-05-06 10:30,6,4.122,4.129,4.112,4.12,105
20131001|2013-05-06 11:00,6,4.119,4.122,4.092,4.11,147
20131001|2013-05-06 11:30,6,4.102,4.103,4.085,4.086,122
20131001|2013-05-06 12:00,6,4.086,4.087,4.08,4.082,30
20131001|2013-05-06 12:30,6,4.085,4.096,4.085,4.096,43
20131001|2013-05-06 13:00,6,4.108,4.119,4.1,4.106,56
20131001|2013-05-06 13:30,6,4.123,4.123,4.12,4.122,59
20131001|2013-05-06 14:00,6,4.122,4.122,4.12,4.12,26
20131001|2013-05-06 14:30,6,4.124,4.124,4.123,4.123,7
20131001|2013-05-06 15:00,6,4.133,4.133,4.13,4.13,100
20131001|2013-05-06 15:30,6,4.124,4.124,4.096,4.096,42
20131001|2013-05-06 16:00,6,4.089,4.089,4.089,4.089,1
20131001|2013-05-06 20:00,7,4.092,4.092,4.092,4.092,1
20131001|2013-05-06 20:30,7,4.086,4.086,4.086,4.086,1
20131001|2013-05-07 00:00,7,4.095,4.095,4.095,4.095,1
20131001|2013-05-07 02:00,7,4.081,4.081,4.081,4.081,2
20131001|2013-05-07 04:00,7,4.086,4.086,4.086,4.086,1
20131001|2013-05-07 05:00,7,4.086,4.086,4.086,4.086,1
20131001|2013-05-07 06:00,7,4.082,4.082,4.078,4.078,3
20131001|2013-05-07 06:30,7,4.076,4.078,4.07,4.078,6
20131001|2013-05-07 07:00,7,4.072,4.075,4.063,4.075,62
20131001|2013-05-07 07:30,7,4.072,4.08,4.068,4.071,24
20131001|2013-05-07 08:00,7,4.067,4.094,4.067,4.087,178
20131001|2013-05-07 08:30,7,4.087,4.093,4.07,4.071,171
20131001|2013-05-07 09:00,7,4.066,4.071,4.045,4.05,131
20131001|2013-05-07 09:30,7,4.053,4.059,4.035,4.039,224
20131001|2013-05-07 10:00,7,4.04,4.042,4.032,4.042,66
20131001|2013-05-07 10:30,7,4.039,4.053,4.039,4.05,180
20131001|2013-05-07 11:00,7,4.049,4.049,4.044,4.045,111
20131001|2013-05-07 11:30,7,4.039,4.042,4.031,4.037,31
20131001|2013-05-07 12:00,7,4.039,4.044,4.039,4.04,63
20131001|2013-05-07 12:30,7,4.037,4.04,4.032,4.038,90
20131001|2013-05-07 13:00,7,4.045,4.046,4.022,4.027,133
20131001|2013-05-07 13:30,7,4.027,4.034,4.027,4.033,35
20131001|2013-05-07 14:00,7,4.035,4.035,4.032,4.034,28
20131001|2013-05-07 14:30,7,4.035,4.043,4.034,4.043,45
20131001|2013-05-07 15:00,7,4.043,4.043,4.037,4.037,5
20131001|2013-05-07 17:00,8,4.02,4.02,4.009,4.009,31
20131001|2013-05-07 22:30,8,4.013,4.013,4.013,4.013,3
20131001|2013-05-08 00:30,8,4.007,4.007,4.007,4.007,3
20131001|2013-05-08 01:00,8,4.007,4.007,4.007,4.007,1
20131001|2013-05-08 01:30,8,4.004,4.004,4.004,4.004,1
20131001|2013-05-08 02:00,8,4.007,4.007,4.007,4.007,1
20131001|2013-05-08 02:30,8,4.007,4.008,4.007,4.008,2
20131001|2013-05-08 04:30,8,4.007,4.007,4.007,4.007,1
20131001|2013-05-08 05:00,8,4.007,4.007,4.007,4.007,1
20131001|2013-05-08 06:30,8,4.039,4.042,4.039,4.042,5
20131001|2013-05-08 07:00,8,4.055,4.055,4.046,4.053,12
20131001|2013-05-08 07:30,8,4.06,4.067,4.056,4.056,109
20131001|2013-05-08 08:00,8,4.059,4.074,4.048,4.071,287
20131001|2013-05-08 08:30,8,4.071,4.072,4.056,4.072,124
20131001|2013-05-08 09:00,8,4.061,4.067,4.047,4.051,63
20131001|2013-05-08 09:30,8,4.05,4.051,4.04,4.049,81
20131001|2013-05-08 10:00,8,4.046,4.065,4.046,4.065,222
20131001|2013-05-08 10:30,8,4.063,4.063,4.062,4.062,35
20131001|2013-05-08 11:00,8,4.058,4.06,4.049,4.06,300
20131001|2013-05-08 11:30,8,4.052,4.057,4.046,4.057,92
20131001|2013-05-08 12:00,8,4.066,4.066,4.055,4.065,78
20131001|2013-05-08 12:30,8,4.064,4.072,4.056,4.068,79
20131001|2013-05-08 13:00,8,4.066,4.09,4.066,4.081,144
20131001|2013-05-08 13:30,8,4.08,4.081,4.075,4.075,20
20131001|2013-05-08 14:00,8,4.08,4.085,4.08,4.085,3
20131001|2013-05-08 14:30,8,4.083,4.083,4.08,4.083,12
20131001|2013-05-08 15:00,8,4.087,4.087,4.08,4.081,107
20131001|2013-05-08 15:30,8,4.076,4.076,4.075,4.075,5
20131001|2013-05-08 17:30,9,4.063,4.063,4.061,4.061,5
20131001|2013-05-08 18:00,9,4.05,4.05,4.05,4.05,5
20131001|2013-05-08 18:30,9,4.057,4.061,4.053,4.056,81
20131001|2013-05-08 19:00,9,4.058,4.061,4.054,4.054,78
20131001|2013-05-08 19:30,9,4.048,4.051,4.043,4.043,14
20131001|2013-05-08 20:00,9,4.045,4.045,4.045,4.045,4
20131001|2013-05-08 20:30,9,4.046,4.048,4.046,4.047,15
20131001|2013-05-08 21:00,9,4.045,4.045,4.045,4.045,1
20131001|2013-05-08 22:30,9,4.046,4.046,4.046,4.046,1
20131001|2013-05-08 23:00,9,4.046,4.046,4.045,4.045,4
20131001|2013-05-09 00:00,9,4.03,4.03,4.03,4.03,2
20131001|2013-05-09 02:00,9,4.028,4.029,4.026,4.026,33
20131001|2013-05-09 05:00,9,4.035,4.042,4.035,4.042,6
20131001|2013-05-09 06:00,9,4.051,4.051,4.041,4.044,8
20131001|2013-05-09 06:30,9,4.037,4.037,4.037,4.037,7
20131001|2013-05-09 07:00,9,4.055,4.055,4.045,4.045,12
20131001|2013-05-09 07:30,9,4.051,4.071,4.05,4.071,34
20131001|2013-05-09 08:00,9,4.059,4.065,4.053,4.062,120
20131001|2013-05-09 08:30,9,4.059,4.069,4.059,4.062,161
20131001|2013-05-09 09:00,9,4.06,4.062,4.028,4.03,254
20131001|2013-05-09 09:30,9,4.001,4.071,3.989,4.057,581
20131001|2013-05-09 10:00,9,4.06,4.091,4.058,4.085,222
20131001|2013-05-09 10:30,9,4.079,4.112,4.079,4.106,350
20131001|2013-05-09 11:00,9,4.112,4.119,4.085,4.093,367
20131001|2013-05-09 11:30,9,4.086,4.094,4.081,4.084,300
20131001|2013-05-09 12:00,9,4.082,4.084,4.07,4.075,290
20131001|2013-05-09 12:30,9,4.076,4.095,4.076,4.095,108
20131001|2013-05-09 13:00,9,4.095,4.102,4.081,4.082,359
20131001|2013-05-09 13:30,9,4.081,4.081,4.081,4.081,1
20131001|2013-05-09 14:00,9,4.076,4.081,4.076,4.081,5
20131001|2013-05-09 14:30,9,4.08,4.08,4.08,4.08,1
20131001|2013-05-09 15:00,9,4.075,4.077,4.075,4.077,3
20131001|2013-05-09 15:30,9,4.075,4.075,4.072,4.072,13
20131001|2013-05-09 16:00,9,4.066,4.066,4.064,4.065,17
20131001|2013-05-09 17:00,10,4.055,4.055,4.055,4.055,1
20131001|2013-05-09 17:30,10,4.053,4.053,4.05,4.05,5
20131001|2013-05-09 18:00,10,4.054,4.054,4.054,4.054,3
20131001|2013-05-09 19:00,10,4.054,4.054,4.054,4.054,4
20131001|2013-05-09 19:30,10,4.053,4.053,4.053,4.053,5
20131001|2013-05-09 20:00,10,4.056,4.056,4.055,4.055,5
20131001|2013-05-09 20:30,10,4.054,4.054,4.054,4.054,6
20131001|2013-05-09 21:00,10,4.05,4.05,4.05,4.05,1
20131001|2013-05-10 01:00,10,4.044,4.044,4.044,4.044,1
20131001|2013-05-10 02:00,10,4.047,4.047,4.047,4.047,1
20131001|2013-05-10 03:00,10,4.041,4.041,4.041,4.041,1
20131001|2013-05-10 04:30,10,4.046,4.046,4.042,4.042,2
20131001|2013-05-10 05:00,10,4.042,4.043,4.042,4.043,2
20131001|2013-05-10 06:30,10,4.065,4.074,4.065,4.074,2
20131001|2013-05-10 07:00,10,4.081,4.086,4.073,4.086,11
20131001|2013-05-10 07:30,10,4.086,4.104,4.084,4.102,49
20131001|2013-05-10 08:00,10,4.094,4.095,4.061,4.069,114
20131001|2013-05-10 08:30,10,4.069,4.09,4.069,4.082,182
20131001|2013-05-10 09:00,10,4.082,4.087,4.069,4.077,104
20131001|2013-05-10 09:30,10,4.074,4.074,4.064,4.071,140
20131001|2013-05-10 10:00,10,4.064,4.064,4.054,4.055,109
20131001|2013-05-10 10:30,10,4.053,4.055,4.046,4.048,149
20131001|2013-05-10 11:00,10,4.046,4.047,4.023,4.027,265
20131001|2013-05-10 11:30,10,4.024,4.03,4.012,4.017,431
20131001|2013-05-10 12:00,10,4.024,4.031,4.013,4.013,320
20131001|2013-05-10 12:30,10,4.012,4.017,4.004,4.004,218
20131001|2013-05-10 13:00,10,4.008,4.016,4.001,4.002,383
20131001|2013-05-10 13:30,10,4.003,4.005,4,4.005,177
20131001|2013-05-10 14:00,10,4.002,4.002,4.002,4.002,15
20131001|2013-05-10 14:30,10,4.002,4.004,4.002,4.002,41
20131001|2013-05-10 15:30,10,4.002,4.002,4.002,4.002,2
20131001|2013-05-12 17:00,13,3.993,3.994,3.99,3.991,38
20131001|2013-05-12 17:30,13,3.992,3.992,3.991,3.991,23
20131001|2013-05-12 18:00,13,3.991,3.991,3.991,3.991,17
20131001|2013-05-12 18:30,13,3.991,3.991,3.987,3.987,13
20131001|2013-05-12 19:00,13,3.99,3.99,3.987,3.987,8
20131001|2013-05-12 19:30,13,3.987,3.987,3.987,3.987,1
20131001|2013-05-12 20:00,13,3.987,3.987,3.986,3.986,33
20131001|2013-05-12 20:30,13,3.981,3.981,3.98,3.98,3
20131001|2013-05-12 21:00,13,3.981,3.981,3.981,3.981,3
20131001|2013-05-12 21:30,13,3.98,3.981,3.98,3.981,4
20131001|2013-05-12 22:00,13,3.979,3.981,3.979,3.98,9
20131001|2013-05-12 22:30,13,3.981,3.982,3.978,3.978,27
20131001|2013-05-12 23:00,13,3.982,3.982,3.976,3.976,15
20131001|2013-05-12 23:30,13,3.98,3.98,3.976,3.976,5
20131001|2013-05-13 00:00,13,3.979,3.979,3.975,3.975,15
20131001|2013-05-13 00:30,13,3.977,3.983,3.977,3.983,16
20131001|2013-05-13 01:00,13,3.98,3.98,3.979,3.979,11
20131001|2013-05-13 01:30,13,3.974,3.978,3.974,3.978,6
20131001|2013-05-13 02:00,13,3.982,3.985,3.98,3.982,102
20131001|2013-05-13 02:30,13,3.98,3.98,3.977,3.977,46
20131001|2013-05-13 05:00,13,3.99,3.99,3.99,3.99,2
20131001|2013-05-13 05:30,13,3.991,3.992,3.991,3.992,3
20131001|2013-05-13 06:00,13,4,4,4,4,1
20131001|2013-05-13 06:30,13,4.009,4.011,4.008,4.01,36
20131001|2013-05-13 07:00,13,4.01,4.018,4.006,4.017,229
20131001|2013-05-13 07:30,13,4.013,4.034,4.009,4.026,60
20131001|2013-05-13 08:00,13,4.027,4.038,4.015,4.036,222
20131001|2013-05-13 08:30,13,4.037,4.057,4.028,4.056,524
20131001|2013-05-13 09:00,13,4.054,4.062,4.05,4.05,251
20131001|2013-05-13 09:30,13,4.05,4.053,4.047,4.052,71
20131001|2013-05-13 10:00,13,4.053,4.056,4.031,4.031,29
20131001|2013-05-13 10:30,13,4.029,4.048,4.029,4.043,18
20131001|2013-05-13 11:00,13,4.047,4.047,4.022,4.022,42
20131001|2013-05-13 11:30,13,4.027,4.03,4.026,4.03,187
20131001|2013-05-13 12:00,13,4.029,4.029,4.001,4.007,105
20131001|2013-05-13 12:30,13,4.01,4.01,3.999,4.003,36
20131001|2013-05-13 13:00,13,4.005,4.015,4.003,4.011,456
20131001|2013-05-13 13:30,13,4.009,4.024,4.009,4.024,142
20131001|2013-05-13 14:00,13,4.016,4.016,4.016,4.016,1
20131001|2013-05-13 15:00,13,4.016,4.018,4.014,4.014,58
20131001|2013-05-13 15:30,13,4.013,4.013,4.01,4.012,29
20131001|2013-05-13 16:00,13,4.009,4.024,4.009,4.022,88
20131001|2013-05-14 06:30,14,4.021,4.043,4.021,4.043,22
20131001|2013-05-14 07:00,14,4.043,4.062,4.039,4.056,329
20131001|2013-05-14 07:30,14,4.051,4.057,4.048,4.056,72
20131001|2013-05-14 08:00,14,4.055,4.074,4.055,4.074,359
20131001|2013-05-14 08:30,14,4.074,4.084,4.065,4.071,414
20131001|2013-05-14 09:00,14,4.069,4.069,4.059,4.062,144
20131001|2013-05-14 09:30,14,4.063,4.082,4.061,4.062,77
20131001|2013-05-14 10:00,14,4.06,4.067,4.056,4.06,149
20131001|2013-05-14 10:30,14,4.058,4.068,4.058,4.065,92
20131001|2013-05-14 11:00,14,4.063,4.063,4.055,4.059,225
20131001|2013-05-14 11:30,14,4.067,4.073,4.063,4.068,108
20131001|2013-05-14 12:00,14,4.07,4.073,4.064,4.073,90
20131001|2013-05-14 12:30,14,4.073,4.081,4.066,4.079,125
20131001|2013-05-14 13:00,14,4.082,4.101,4.076,4.096,446
20131001|2013-05-14 13:30,14,4.092,4.094,4.088,4.094,202
20131001|2013-05-14 14:00,14,4.095,4.095,4.089,4.091,102
20131001|2013-05-14 14:30,14,4.095,4.095,4.093,4.093,15
20131001|2013-05-14 15:00,14,4.092,4.098,4.092,4.096,27
20131001|2013-05-14 15:30,14,4.094,4.095,4.092,4.095,30
20131001|2013-05-14 19:00,15,4.107,4.107,4.107,4.107,1
20131001|2013-05-15 04:00,15,4.103,4.103,4.103,4.103,1
20131001|2013-05-15 05:30,15,4.114,4.114,4.114,4.114,1
20131001|2013-05-15 06:00,15,4.116,4.116,4.116,4.116,2
20131001|2013-05-15 06:30,15,4.115,4.115,4.112,4.112,4
20131001|2013-05-15 07:00,15,4.123,4.13,4.117,4.119,225
20131001|2013-05-15 07:30,15,4.12,4.143,4.113,4.134,225
20131001|2013-05-15 08:00,15,4.134,4.146,4.129,4.139,316
20131001|2013-05-15 08:30,15,4.138,4.141,4.121,4.129,324
20131001|2013-05-15 09:00,15,4.13,4.138,4.124,4.128,212
20131001|2013-05-15 09:30,15,4.127,4.135,4.12,4.13,115
20131001|2013-05-15 10:00,15,4.129,4.136,4.118,4.136,227
20131001|2013-05-15 10:30,15,4.14,4.147,4.136,4.144,320
20131001|2013-05-15 11:00,15,4.143,4.151,4.141,4.15,100
20131001|2013-05-15 11:30,15,4.146,4.152,4.142,4.143,107
20131001|2013-05-15 12:00,15,4.133,4.133,4.132,4.132,14
20131001|2013-05-15 12:30,15,4.14,4.144,4.132,4.138,115
20131001|2013-05-15 13:00,15,4.137,4.149,4.135,4.144,140
20131001|2013-05-15 13:30,15,4.143,4.143,4.139,4.139,291
20131001|2013-05-15 14:00,15,4.14,4.146,4.14,4.146,13
20131001|2013-05-15 14:30,15,4.145,4.153,4.145,4.153,122
20131001|2013-05-15 15:00,15,4.153,4.153,4.148,4.148,14
20131001|2013-05-15 15:30,15,4.145,4.145,4.145,4.145,2
20131001|2013-05-15 16:00,15,4.15,4.15,4.15,4.15,3
20131001|2013-05-15 17:30,16,4.16,4.16,4.16,4.16,4
20131001|2013-05-16 05:30,16,4.158,4.158,4.14,4.14,2
20131001|2013-05-16 06:00,16,4.137,4.138,4.137,4.138,3
20131001|2013-05-16 06:30,16,4.141,4.145,4.135,4.137,61
20131001|2013-05-16 07:00,16,4.131,4.146,4.131,4.146,15
20131001|2013-05-16 07:30,16,4.144,4.144,4.139,4.139,25
20131001|2013-05-16 08:00,16,4.136,4.136,4.113,4.117,346
20131001|2013-05-16 08:30,16,4.111,4.12,4.11,4.115,64
20131001|2013-05-16 09:00,16,4.113,4.113,4.085,4.092,205
20131001|2013-05-16 09:30,16,4.075,4.075,4.021,4.028,614
20131001|2013-05-16 10:00,16,4.022,4.029,4.007,4.028,296
20131001|2013-05-16 10:30,16,4.03,4.03,4.01,4.022,274
20131001|2013-05-16 11:00,16,4.019,4.029,4.014,4.014,57
20131001|2013-05-16 11:30,16,4.015,4.015,3.999,4.004,54
20131001|2013-05-16 12:00,16,4.005,4.022,4.002,4.015,46
20131001|2013-05-16 12:30,16,4.014,4.022,4.007,4.01,96
20131001|2013-05-16 13:00,16,4.011,4.023,4.005,4.02,173
20131001|2013-05-16 13:30,16,4.02,4.025,4.017,4.017,73
20131001|2013-05-16 14:00,16,4.023,4.029,4.023,4.029,4
20131001|2013-05-16 14:30,16,4.023,4.025,4.023,4.025,8
20131001|2013-05-16 15:00,16,4.025,4.025,4.019,4.019,30
20131001|2013-05-16 15:30,16,4.018,4.018,4.018,4.018,3
20131001|2013-05-16 19:00,17,4.023,4.023,4.023,4.023,1
20131001|2013-05-16 20:00,17,4.022,4.022,4.022,4.022,1
20131001|2013-05-16 23:30,17,4.013,4.013,4.013,4.013,1
20131001|2013-05-17 04:30,17,4.026,4.026,4.026,4.026,2
20131001|2013-05-17 05:30,17,4.013,4.026,4.013,4.026,2
20131001|2013-05-17 06:00,17,4.026,4.026,4.023,4.023,86
20131001|2013-05-17 06:30,17,4.029,4.037,4.027,4.037,66
20131001|2013-05-17 07:00,17,4.037,4.056,4.029,4.05,164
20131001|2013-05-17 07:30,17,4.044,4.053,4.043,4.045,163
20131001|2013-05-17 08:00,17,4.046,4.046,4.014,4.019,600
20131001|2013-05-17 08:30,17,4.017,4.044,4.017,4.032,447
20131001|2013-05-17 09:00,17,4.032,4.051,4.028,4.045,187
20131001|2013-05-17 09:30,17,4.045,4.048,4.03,4.034,172
20131001|2013-05-17 10:00,17,4.033,4.043,4.029,4.037,365
20131001|2013-05-17 10:30,17,4.039,4.045,4.037,4.038,177
20131001|2013-05-17 11:00,17,4.037,4.043,4.033,4.038,202
20131001|2013-05-17 11:30,17,4.038,4.046,4.034,4.045,134
20131001|2013-05-17 12:00,17,4.045,4.073,4.045,4.071,224
20131001|2013-05-17 12:30,17,4.07,4.169,4.067,4.133,398
20131001|2013-05-17 13:00,17,4.133,4.143,4.119,4.138,701
20131001|2013-05-17 13:30,17,4.138,4.138,4.137,4.137,3
20131001|2013-05-17 14:00,17,4.137,4.137,4.135,4.135,19
20131001|2013-05-17 15:00,17,4.139,4.139,4.139,4.139,1
20131001|2013-05-17 16:00,17,4.14,4.14,4.14,4.14,3
20131001|2013-05-19 17:00,20,4.18,4.211,4.18,4.2,28
20131001|2013-05-19 18:00,20,4.205,4.205,4.205,4.205,1
20131001|2013-05-19 19:00,20,4.194,4.194,4.194,4.194,3
20131001|2013-05-19 20:00,20,4.194,4.194,4.194,4.194,1
20131001|2013-05-19 22:30,20,4.191,4.191,4.191,4.191,1
20131001|2013-05-20 00:00,20,4.205,4.205,4.205,4.205,14
20131001|2013-05-20 00:30,20,4.205,4.207,4.205,4.207,12
20131001|2013-05-20 01:00,20,4.203,4.203,4.203,4.203,1
20131001|2013-05-20 04:00,20,4.229,4.23,4.229,4.23,3
20131001|2013-05-20 04:30,20,4.232,4.232,4.232,4.232,1
20131001|2013-05-20 05:00,20,4.227,4.227,4.227,4.227,1
20131001|2013-05-20 05:30,20,4.228,4.228,4.185,4.185,25
20131001|2013-05-20 06:30,20,4.179,4.223,4.179,4.223,4
20131001|2013-05-20 07:00,20,4.208,4.213,4.193,4.204,31
20131001|2013-05-20 07:30,20,4.208,4.221,4.198,4.206,286
20131001|2013-05-20 08:00,20,4.207,4.235,4.201,4.221,234
20131001|2013-05-20 08:30,20,4.221,4.221,4.203,4.216,213
20131001|2013-05-20 09:00,20,4.216,4.218,4.199,4.216,274
20131001|2013-05-20 09:30,20,4.212,4.224,4.207,4.215,227
20131001|2013-05-20 10:00,20,4.216,4.221,4.205,4.219,256
20131001|2013-05-20 10:30,20,4.221,4.224,4.21,4.21,210
20131001|2013-05-20 11:00,20,4.21,4.219,4.206,4.214,180
20131001|2013-05-20 11:30,20,4.215,4.222,4.211,4.214,107
20131001|2013-05-20 12:00,20,4.214,4.221,4.21,4.221,103
20131001|2013-05-20 12:30,20,4.222,4.222,4.187,4.197,223
20131001|2013-05-20 13:00,20,4.198,4.201,4.154,4.18,533
20131001|2013-05-20 13:30,20,4.178,4.184,4.174,4.184,41
20131001|2013-05-20 14:00,20,4.179,4.179,4.179,4.179,25
20131001|2013-05-20 14:30,20,4.18,4.18,4.178,4.178,4
20131001|2013-05-20 15:30,20,4.173,4.173,4.173,4.173,1
20131001|2013-05-20 21:00,21,4.185,4.185,4.185,4.185,1
20131001|2013-05-21 05:30,21,4.2,4.2,4.2,4.2,10
20131001|2013-05-21 06:30,21,4.219,4.222,4.217,4.217,27
20131001|2013-05-21 07:00,21,4.233,4.252,4.223,4.241,194
20131001|2013-05-21 07:30,21,4.235,4.243,4.231,4.233,84
20131001|2013-05-21 08:00,21,4.232,4.249,4.232,4.239,412
20131001|2013-05-21 08:30,21,4.243,4.253,4.237,4.247,149
20131001|2013-05-21 09:00,21,4.25,4.259,4.245,4.253,170
20131001|2013-05-21 09:30,21,4.254,4.256,4.248,4.251,124
20131001|2013-05-21 10:00,21,4.25,4.25,4.242,4.248,64
20131001|2013-05-21 10:30,21,4.249,4.252,4.232,4.236,175
20131001|2013-05-21 11:00,21,4.236,4.246,4.233,4.246,109
20131001|2013-05-21 11:30,21,4.247,4.269,4.247,4.267,232
20131001|2013-05-21 12:00,21,4.27,4.271,4.259,4.266,542
20131001|2013-05-21 12:30,21,4.266,4.28,4.26,4.276,188
20131001|2013-05-21 13:00,21,4.277,4.281,4.263,4.269,271
20131001|2013-05-21 13:30,21,4.267,4.267,4.264,4.264,30
20131001|2013-05-21 14:00,21,4.263,4.264,4.261,4.261,52
20131001|2013-05-21 14:30,21,4.263,4.265,4.263,4.265,21
20131001|2013-05-21 15:00,21,4.267,4.267,4.267,4.267,1
20131001|2013-05-21 15:30,21,4.263,4.27,4.263,4.269,282
20131001|2013-05-21 19:30,22,4.268,4.268,4.268,4.268,1
20131001|2013-05-21 20:00,22,4.27,4.27,4.27,4.27,1
20131001|2013-05-21 22:30,22,4.271,4.274,4.271,4.274,3
20131001|2013-05-21 23:30,22,4.272,4.272,4.272,4.272,1
20131001|2013-05-22 00:00,22,4.28,4.28,4.28,4.28,2
20131001|2013-05-22 00:30,22,4.29,4.3,4.29,4.3,6
20131001|2013-05-22 01:00,22,4.3,4.3,4.296,4.297,13
20131001|2013-05-22 01:30,22,4.294,4.297,4.294,4.297,3
20131001|2013-05-22 02:00,22,4.299,4.3,4.294,4.297,24
20131001|2013-05-22 02:30,22,4.3,4.3,4.297,4.298,5
20131001|2013-05-22 03:00,22,4.297,4.298,4.29,4.292,37
20131001|2013-05-22 03:30,22,4.292,4.298,4.292,4.298,4
20131001|2013-05-22 04:00,22,4.297,4.302,4.297,4.3,8
20131001|2013-05-22 04:30,22,4.3,4.3,4.3,4.3,5
20131001|2013-05-22 05:00,22,4.297,4.299,4.293,4.299,16
20131001|2013-05-22 05:30,22,4.292,4.294,4.27,4.27,64
20131001|2013-05-22 06:00,22,4.268,4.268,4.261,4.261,8
20131001|2013-05-22 06:30,22,4.264,4.265,4.251,4.251,32
20131001|2013-05-22 07:00,22,4.251,4.252,4.248,4.25,66
20131001|2013-05-22 07:30,22,4.257,4.271,4.253,4.259,168
20131001|2013-05-22 08:00,22,4.255,4.256,4.24,4.25,124
20131001|2013-05-22 08:30,22,4.25,4.253,4.238,4.247,66
20131001|2013-05-22 09:00,22,4.252,4.255,4.25,4.254,122
20131001|2013-05-22 09:30,22,4.23,4.24,4.227,4.239,134
20131001|2013-05-22 10:00,22,4.24,4.258,4.24,4.256,269
20131001|2013-05-22 10:30,22,4.259,4.266,4.25,4.254,103
20131001|2013-05-22 11:00,22,4.255,4.255,4.238,4.245,113
20131001|2013-05-22 11:30,22,4.248,4.256,4.245,4.256,176
20131001|2013-05-22 12:00,22,4.259,4.264,4.253,4.263,116
20131001|2013-05-22 12:30,22,4.26,4.264,4.253,4.263,136
20131001|2013-05-22 13:00,22,4.262,4.263,4.251,4.26,280
20131001|2013-05-22 13:30,22,4.258,4.26,4.255,4.26,78
20131001|2013-05-22 14:00,22,4.26,4.26,4.255,4.255,4
20131001|2013-05-22 14:30,22,4.257,4.257,4.257,4.257,1
20131001|2013-05-22 15:00,22,4.255,4.26,4.255,4.255,38
20131001|2013-05-22 15:30,22,4.256,4.26,4.253,4.26,207
20131001|2013-05-22 16:00,22,4.259,4.259,4.258,4.258,10
20131001|2013-05-22 17:30,23,4.265,4.267,4.265,4.265,13
20131001|2013-05-22 18:00,23,4.272,4.272,4.272,4.272,6
20131001|2013-05-22 18:30,23,4.273,4.274,4.269,4.272,19
20131001|2013-05-22 19:00,23,4.272,4.272,4.269,4.272,21
20131001|2013-05-22 19:30,23,4.276,4.278,4.275,4.278,10
20131001|2013-05-22 20:00,23,4.276,4.276,4.275,4.276,8
20131001|2013-05-22 20:30,23,4.276,4.277,4.274,4.276,100
20131001|2013-05-22 21:00,23,4.281,4.281,4.281,4.281,4
20131001|2013-05-22 21:30,23,4.28,4.282,4.28,4.282,21
20131001|2013-05-22 22:00,23,4.28,4.28,4.28,4.28,1
20131001|2013-05-23 00:00,23,4.287,4.287,4.286,4.286,15
20131001|2013-05-23 00:30,23,4.287,4.287,4.286,4.286,13
20131001|2013-05-23 01:00,23,4.286,4.286,4.284,4.284,41
20131001|2013-05-23 01:30,23,4.288,4.288,4.288,4.288,7
20131001|2013-05-23 04:00,23,4.264,4.264,4.251,4.251,3
20131001|2013-05-23 05:00,23,4.245,4.257,4.245,4.255,28
20131001|2013-05-23 05:30,23,4.245,4.245,4.245,4.245,5
20131001|2013-05-23 06:30,23,4.257,4.257,4.257,4.257,1
20131001|2013-05-23 07:00,23,4.259,4.263,4.251,4.251,10
20131001|2013-05-23 07:30,23,4.254,4.256,4.25,4.256,87
20131001|2013-05-23 08:00,23,4.259,4.26,4.239,4.24,355
20131001|2013-05-23 08:30,23,4.238,4.241,4.229,4.235,254
20131001|2013-05-23 09:00,23,4.24,4.265,4.238,4.265,230
20131001|2013-05-23 09:30,23,4.292,4.297,4.257,4.266,654
20131001|2013-05-23 10:00,23,4.271,4.272,4.252,4.269,139
20131001|2013-05-23 10:30,23,4.272,4.282,4.267,4.269,134
20131001|2013-05-23 11:00,23,4.27,4.285,4.267,4.28,64
20131001|2013-05-23 11:30,23,4.283,4.3,4.281,4.299,406
20131001|2013-05-23 12:00,23,4.3,4.306,4.291,4.3,224
20131001|2013-05-23 12:30,23,4.299,4.315,4.298,4.311,133
20131001|2013-05-23 13:00,23,4.312,4.329,4.309,4.32,515
20131001|2013-05-23 13:30,23,4.318,4.322,4.314,4.322,84
20131001|2013-05-23 14:00,23,4.319,4.324,4.319,4.324,84
20131001|2013-05-23 14:30,23,4.32,4.321,4.314,4.315,158
20131001|2013-05-23 15:00,23,4.314,4.315,4.313,4.315,20
20131001|2013-05-23 15:30,23,4.315,4.324,4.313,4.324,57
20131001|2013-05-23 16:00,23,4.325,4.325,4.325,4.325,5
20131001|2013-05-23 17:00,24,4.324,4.331,4.324,4.331,26
20131001|2013-05-23 17:30,24,4.331,4.331,4.331,4.331,1
20131001|2013-05-23 18:00,24,4.33,4.337,4.329,4.336,28
20131001|2013-05-23 18:30,24,4.338,4.34,4.338,4.34,9
20131001|2013-05-23 19:00,24,4.337,4.34,4.337,4.34,21
20131001|2013-05-23 19:30,24,4.339,4.344,4.339,4.342,22
20131001|2013-05-23 20:00,24,4.341,4.341,4.34,4.341,10
20131001|2013-05-23 20:30,24,4.345,4.345,4.342,4.342,6
20131001|2013-05-23 21:00,24,4.343,4.343,4.341,4.342,20
20131001|2013-05-23 21:30,24,4.347,4.347,4.347,4.347,1
20131001|2013-05-23 22:00,24,4.347,4.347,4.344,4.344,5
20131001|2013-05-23 22:30,24,4.344,4.345,4.34,4.344,55
20131001|2013-05-23 23:00,24,4.343,4.349,4.341,4.349,40
20131001|2013-05-23 23:30,24,4.342,4.348,4.342,4.345,55
20131001|2013-05-24 00:00,24,4.345,4.346,4.344,4.346,26
20131001|2013-05-24 00:30,24,4.347,4.347,4.347,4.347,5
20131001|2013-05-24 01:00,24,4.35,4.35,4.35,4.35,2
20131001|2013-05-24 01:30,24,4.348,4.348,4.348,4.348,5
20131001|2013-05-24 02:00,24,4.35,4.35,4.349,4.35,5
20131001|2013-05-24 02:30,24,4.356,4.356,4.356,4.356,1
20131001|2013-05-24 03:00,24,4.356,4.357,4.356,4.357,14
20131001|2013-05-24 03:30,24,4.357,4.359,4.357,4.357,63
20131001|2013-05-24 04:00,24,4.358,4.359,4.354,4.359,35
20131001|2013-05-24 04:30,24,4.343,4.343,4.343,4.343,1
20131001|2013-05-24 05:00,24,4.342,4.343,4.342,4.343,2
20131001|2013-05-24 06:30,24,4.316,4.316,4.306,4.306,15
20131001|2013-05-24 07:00,24,4.303,4.31,4.293,4.299,74
20131001|2013-05-24 07:30,24,4.293,4.296,4.282,4.284,87
20131001|2013-05-24 08:00,24,4.28,4.298,4.279,4.298,832
20131001|2013-05-24 08:30,24,4.299,4.3,4.287,4.289,62
20131001|2013-05-24 09:00,24,4.287,4.288,4.282,4.282,38
20131001|2013-05-24 09:30,24,4.283,4.296,4.283,4.294,98
20131001|2013-05-24 10:00,24,4.294,4.299,4.291,4.291,66
20131001|2013-05-24 10:30,24,4.289,4.297,4.288,4.295,37
20131001|2013-05-24 11:00,24,4.294,4.297,4.289,4.294,35
20131001|2013-05-24 11:30,24,4.293,4.306,4.292,4.302,129
20131001|2013-05-24 12:00,24,4.302,4.304,4.296,4.3,243
20131001|2013-05-24 12:30,24,4.299,4.302,4.29,4.296,238
20131001|2013-05-24 13:00,24,4.295,4.303,4.288,4.303,185
20131001|2013-05-24 13:30,24,4.302,4.302,4.301,4.302,18
20131001|2013-05-24 14:00,24,4.301,4.302,4.296,4.296,41
20131001|2013-05-24 14:30,24,4.298,4.299,4.298,4.299,8
20131001|2013-05-24 15:30,24,4.29,4.29,4.29,4.29,1
20131001|2013-05-26 17:00,28,4.279,4.28,4.272,4.28,29
20131001|2013-05-26 18:30,28,4.272,4.272,4.272,4.272,1
20131001|2013-05-26 23:30,28,4.276,4.276,4.276,4.276,1
20131001|2013-05-27 00:00,28,4.279,4.279,4.279,4.279,1
20131001|2013-05-27 01:30,28,4.284,4.303,4.284,4.303,5
20131001|2013-05-27 02:00,28,4.306,4.307,4.306,4.307,4
20131001|2013-05-27 05:00,28,4.299,4.3,4.299,4.3,12
20131001|2013-05-27 07:00,28,4.314,4.314,4.314,4.314,3
20131001|2013-05-27 07:30,28,4.316,4.317,4.316,4.317,48
20131001|2013-05-27 08:00,28,4.342,4.363,4.342,4.362,20
20131001|2013-05-27 08:30,28,4.373,4.373,4.364,4.366,23
20131001|2013-05-27 09:00,28,4.367,4.368,4.365,4.368,12
20131001|2013-05-27 09:30,28,4.366,4.371,4.366,4.368,10
20131001|2013-05-27 10:00,28,4.366,4.366,4.365,4.366,7
20131001|2013-05-27 10:30,28,4.365,4.365,4.364,4.364,31
20131001|2013-05-27 11:00,28,4.364,4.364,4.363,4.363,6
20131001|2013-05-27 11:30,28,4.365,4.365,4.357,4.357,15
20131001|2013-05-27 12:00,28,4.353,4.353,4.353,4.353,4
20131001|2013-05-27 17:30,28,4.33,4.33,4.33,4.33,1
20131001|2013-05-27 18:00,28,4.332,4.332,4.332,4.332,1
20131001|2013-05-27 19:00,28,4.328,4.328,4.328,4.328,1
20131001|2013-05-27 19:30,28,4.325,4.325,4.325,4.325,1
20131001|2013-05-27 20:00,28,4.316,4.316,4.315,4.315,2
20131001|2013-05-27 23:30,28,4.334,4.336,4.334,4.336,3
20131001|2013-05-28 02:00,28,4.329,4.329,4.329,4.329,1
20131001|2013-05-28 04:00,28,4.317,4.317,4.317,4.317,3
20131001|2013-05-28 05:30,28,4.293,4.293,4.293,4.293,1
20131001|2013-05-28 06:00,28,4.285,4.285,4.279,4.279,19
20131001|2013-05-28 06:30,28,4.276,4.297,4.276,4.297,33
20131001|2013-05-28 07:00,28,4.295,4.295,4.254,4.276,152
20131001|2013-05-28 07:30,28,4.273,4.273,4.229,4.23,196
20131001|2013-05-28 08:00,28,4.231,4.231,4.194,4.226,883
20131001|2013-05-28 08:30,28,4.225,4.225,4.215,4.222,382
20131001|2013-05-28 09:00,28,4.221,4.249,4.221,4.237,118
20131001|2013-05-28 09:30,28,4.237,4.241,4.226,4.241,106
20131001|2013-05-28 10:00,28,4.238,4.247,4.236,4.24,99
20131001|2013-05-28 10:30,28,4.24,4.249,4.238,4.241,173
20131001|2013-05-28 11:00,28,4.237,4.269,4.236,4.266,124
20131001|2013-05-28 11:30,28,4.265,4.27,4.263,4.268,101
20131001|2013-05-28 12:00,28,4.268,4.272,4.264,4.266,129
20131001|2013-05-28 12:30,28,4.266,4.268,4.229,4.242,256
20131001|2013-05-28 13:00,28,4.242,4.251,4.238,4.243,141
20131001|2013-05-28 13:30,28,4.243,4.243,4.238,4.241,58
20131001|2013-05-28 14:00,28,4.241,4.241,4.231,4.231,35
20131001|2013-05-28 14:30,28,4.231,4.235,4.231,4.235,11
20131001|2013-05-28 15:00,28,4.231,4.237,4.231,4.234,76
20131001|2013-05-28 15:30,28,4.235,4.239,4.235,4.238,37
20131001|2013-05-28 16:00,28,4.239,4.239,4.239,4.239,1
20131001|2013-05-28 20:00,29,4.237,4.237,4.237,4.237,1
20131001|2013-05-28 20:30,29,4.234,4.237,4.234,4.237,3
20131001|2013-05-28 21:00,29,4.237,4.238,4.237,4.238,9
20131001|2013-05-28 21:30,29,4.238,4.238,4.229,4.234,48
20131001|2013-05-28 22:00,29,4.234,4.24,4.234,4.239,7
20131001|2013-05-28 22:30,29,4.244,4.244,4.244,4.244,1
20131001|2013-05-28 23:00,29,4.244,4.244,4.24,4.24,2
20131001|2013-05-28 23:30,29,4.244,4.244,4.234,4.241,57
20131001|2013-05-29 02:00,29,4.232,4.232,4.232,4.232,1
20131001|2013-05-29 02:30,29,4.231,4.231,4.231,4.231,1
20131001|2013-05-29 04:00,29,4.231,4.231,4.231,4.231,1
20131001|2013-05-29 04:30,29,4.229,4.229,4.229,4.229,3
20131001|2013-05-29 05:00,29,4.23,4.23,4.225,4.225,9
20131001|2013-05-29 05:30,29,4.224,4.232,4.224,4.23,3
20131001|2013-05-29 06:00,29,4.229,4.235,4.229,4.234,41
20131001|2013-05-29 06:30,29,4.251,4.251,4.251,4.251,2
20131001|2013-05-29 07:00,29,4.23,4.23,4.229,4.229,67
20131001|2013-05-29 07:30,29,4.226,4.246,4.226,4.241,114
20131001|2013-05-29 08:00,29,4.242,4.245,4.183,4.195,686
20131001|2013-05-29 08:30,29,4.195,4.202,4.191,4.197,394
20131001|2013-05-29 09:00,29,4.194,4.203,4.169,4.175,525
20131001|2013-05-29 09:30,29,4.175,4.189,4.173,4.189,126
20131001|2013-05-29 10:00,29,4.188,4.195,4.183,4.187,198
20131001|2013-05-29 10:30,29,4.188,4.189,4.179,4.18,117
20131001|2013-05-29 11:00,29,4.179,4.18,4.148,4.155,254
20131001|2013-05-29 11:30,29,4.157,4.173,4.145,4.17,357
20131001|2013-05-29 12:00,29,4.169,4.172,4.16,4.169,136
20131001|2013-05-29 12:30,29,4.166,4.183,4.165,4.179,102
20131001|2013-05-29 13:00,29,4.178,4.213,4.178,4.202,579
20131001|2013-05-29 13:30,29,4.201,4.203,4.201,4.203,2
20131001|2013-05-29 14:00,29,4.201,4.202,4.201,4.201,18
20131001|2013-05-29 14:30,29,4.196,4.196,4.196,4.196,11
20131001|2013-05-29 15:00,29,4.193,4.193,4.192,4.192,4
20131001|2013-05-29 15:30,29,4.197,4.197,4.197,4.197,25
20131001|2013-05-29 20:00,30,4.194,4.194,4.194,4.194,3
20131001|2013-05-30 02:30,30,4.181,4.185,4.176,4.183,32
20131001|2013-05-30 03:30,30,4.184,4.184,4.184,4.184,1
20131001|2013-05-30 04:00,30,4.189,4.189,4.188,4.188,6
20131001|2013-05-30 05:30,30,4.204,4.204,4.202,4.202,3
20131001|2013-05-30 06:00,30,4.189,4.189,4.189,4.189,1
20131001|2013-05-30 07:00,30,4.193,4.193,4.175,4.188,47
20131001|2013-05-30 07:30,30,4.186,4.187,4.163,4.167,59
20131001|2013-05-30 08:00,30,4.167,4.174,4.153,4.16,190
20131001|2013-05-30 08:30,30,4.156,4.165,4.146,4.159,257
20131001|2013-05-30 09:00,30,4.16,4.192,4.152,4.178,133
20131001|2013-05-30 09:30,30,4.107,4.156,4.1,4.119,489
20131001|2013-05-30 10:00,30,4.117,4.117,4.08,4.089,249
20131001|2013-05-30 10:30,30,4.088,4.094,4.085,4.089,169
20131001|2013-05-30 11:00,30,4.085,4.085,4.068,4.078,284
20131001|2013-05-30 11:30,30,4.076,4.088,4.073,4.081,416
20131001|2013-05-30 12:00,30,4.076,4.078,4.072,4.072,188
20131001|2013-05-30 12:30,30,4.074,4.075,4.047,4.05,264
20131001|2013-05-30 13:00,30,4.054,4.056,4.039,4.047,849
20131001|2013-05-30 13:30,30,4.049,4.052,4.048,4.052,141
20131001|2013-05-30 14:00,30,4.052,4.057,4.052,4.056,97
20131001|2013-05-30 14:30,30,4.057,4.059,4.057,4.059,24
20131001|2013-05-30 15:00,30,4.059,4.063,4.057,4.063,12
20131001|2013-05-30 16:00,30,4.052,4.052,4.052,4.052,6
20131001|2013-05-30 18:30,31,4.048,4.048,4.048,4.048,1
20131001|2013-05-30 20:00,31,4.044,4.044,4.044,4.044,1
20131001|2013-05-30 20:30,31,4.045,4.045,4.045,4.045,1
20131001|2013-05-30 22:30,31,4.04,4.04,4.04,4.04,1
20131001|2013-05-31 02:00,31,4.043,4.043,4.043,4.043,1
20131001|2013-05-31 05:00,31,4.067,4.067,4.067,4.067,1
20131001|2013-05-31 05:30,31,4.067,4.067,4.065,4.065,18
20131001|2013-05-31 06:00,31,4.049,4.05,4.038,4.039,7
20131001|2013-05-31 06:30,31,4.04,4.067,4.04,4.067,33
20131001|2013-05-31 07:00,31,4.061,4.073,4.057,4.069,34
20131001|2013-05-31 07:30,31,4.069,4.085,4.069,4.083,483
20131001|2013-05-31 08:00,31,4.083,4.083,4.038,4.056,516
20131001|2013-05-31 08:30,31,4.056,4.059,4.039,4.04,220
20131001|2013-05-31 09:00,31,4.042,4.046,4.023,4.04,159
20131001|2013-05-31 09:30,31,4.043,4.049,4.029,4.037,104
20131001|2013-05-31 10:00,31,4.036,4.038,4.029,4.035,86
20131001|2013-05-31 10:30,31,4.033,4.054,4.033,4.054,85
20131001|2013-05-31 11:00,31,4.056,4.077,4.056,4.068,655
20131001|2013-05-31 11:30,31,4.068,4.072,4.056,4.071,292
20131001|2013-05-31 12:00,31,4.071,4.071,4.03,4.035,137
20131001|2013-05-31 12:30,31,4.035,4.04,4.031,4.032,149
20131001|2013-05-31 13:00,31,4.033,4.033,4.007,4.008,524
20131001|2013-05-31 13:30,31,4.008,4.018,4.007,4.014,81
20131001|2013-05-31 14:00,31,4.014,4.019,4.013,4.019,35
20131001|2013-05-31 14:30,31,4.018,4.02,4.015,4.015,6
20131001|2013-05-31 15:00,31,4.016,4.016,4.014,4.014,2
20131001|2013-05-31 15:30,31,4.011,4.012,4.01,4.01,8
20131001|2013-05-31 16:00,31,4.01,4.01,4.009,4.009,4
20131001|2013-06-02 17:00,3,3.996,4.004,3.985,3.985,26
20131001|2013-06-02 18:00,3,3.983,3.983,3.983,3.983,7
20131001|2013-06-02 18:30,3,3.983,3.983,3.983,3.983,5
20131001|2013-06-02 19:00,3,3.985,3.986,3.985,3.986,10
20131001|2013-06-02 20:30,3,3.985,3.985,3.985,3.985,14
20131001|2013-06-02 21:30,3,3.986,3.986,3.986,3.986,2
20131001|2013-06-02 22:00,3,3.986,3.986,3.986,3.986,4
20131001|2013-06-02 22:30,3,3.988,3.988,3.985,3.985,15
20131001|2013-06-02 23:00,3,3.988,3.988,3.987,3.987,10
20131001|2013-06-02 23:30,3,3.988,3.993,3.988,3.988,94
20131001|2013-06-03 01:00,3,3.986,3.999,3.986,3.999,10
20131001|2013-06-03 02:30,3,3.997,3.997,3.997,3.997,5
20131001|2013-06-03 05:30,3,4.006,4.019,4.006,4.017,146
20131001|2013-06-03 06:00,3,4.017,4.017,4.01,4.011,4
20131001|2013-06-03 06:30,3,4.011,4.017,4.009,4.017,30
20131001|2013-06-03 07:00,3,4.017,4.023,4.008,4.008,246
20131001|2013-06-03 07:30,3,4.019,4.048,4.018,4.045,431
20131001|2013-06-03 08:00,3,4.04,4.04,3.994,4.012,636
20131001|2013-06-03 08:30,3,4.013,4.037,4.006,4.012,333
20131001|2013-06-03 09:00,3,4.013,4.04,4.005,4.031,162
20131001|2013-06-03 09:30,3,4.034,4.045,4.028,4.044,148
20131001|2013-06-03 10:00,3,4.042,4.056,4.04,4.049,97
20131001|2013-06-03 10:30,3,4.052,4.053,4.044,4.05,28
20131001|2013-06-03 11:00,3,4.05,4.05,4.035,4.035,37
20131001|2013-06-03 11:30,3,4.039,4.042,4.02,4.022,343
20131001|2013-06-03 12:00,3,4.021,4.022,4.015,4.015,117
20131001|2013-06-03 12:30,3,4.014,4.022,4.009,4.013,97
20131001|2013-06-03 13:00,3,4.009,4.017,3.996,4.01,292
20131001|2013-06-03 13:30,3,4.008,4.019,4.005,4.019,8
20131001|2013-06-03 14:00,3,4.019,4.019,4.015,4.015,12
20131001|2013-06-03 14:30,3,4.015,4.021,4.015,4.018,17
20131001|2013-06-03 15:00,3,4.016,4.016,4.016,4.016,5
20131001|2013-06-03 17:00,4,3.999,3.999,3.997,3.998,26
20131001|2013-06-03 17:30,4,3.996,3.996,3.996,3.996,1
20131001|2013-06-03 18:00,4,3.993,3.993,3.993,3.993,5
20131001|2013-06-03 19:30,4,3.992,3.992,3.992,3.992,3
20131001|2013-06-03 20:00,4,3.992,3.996,3.991,3.991,22
20131001|2013-06-03 23:00,4,3.993,3.993,3.993,3.993,5
20131001|2013-06-03 23:30,4,3.994,3.995,3.992,3.995,40
20131001|2013-06-04 00:00,4,3.993,3.996,3.993,3.996,42
20131001|2013-06-04 02:30,4,3.991,3.991,3.991,3.991,1
20131001|2013-06-04 03:00,4,3.992,3.992,3.992,3.992,1
20131001|2013-06-04 04:00,4,3.992,3.995,3.992,3.994,94
20131001|2013-06-04 04:30,4,3.994,3.997,3.993,3.995,99
20131001|2013-06-04 05:00,4,3.995,3.996,3.994,3.996,18
20131001|2013-06-04 05:30,4,3.996,4.007,3.996,4.005,236
20131001|2013-06-04 06:00,4,4.019,4.019,4.019,4.019,1
20131001|2013-06-04 06:30,4,4.029,4.03,4.029,4.03,2
20131001|2013-06-04 07:00,4,4.047,4.049,4.039,4.04,62
20131001|2013-06-04 07:30,4,4.04,4.043,4.023,4.029,70
20131001|2013-06-04 08:00,4,4.033,4.033,4.008,4.023,270
20131001|2013-06-04 08:30,4,4.021,4.04,4.017,4.034,285
20131001|2013-06-04 09:00,4,4.03,4.039,4.026,4.031,118
20131001|2013-06-04 09:30,4,4.033,4.04,4.03,4.037,37
20131001|2013-06-04 10:00,4,4.035,4.038,4.02,4.021,62
20131001|2013-06-04 10:30,4,4.023,4.046,4.02,4.044,141
20131001|2013-06-04 11:00,4,4.044,4.045,4.036,4.037,30
20131001|2013-06-04 11:30,4,4.034,4.038,4.029,4.038,38
20131001|2013-06-04 12:00,4,4.038,4.044,4.035,4.038,22
20131001|2013-06-04 12:30,4,4.04,4.04,4.034,4.035,38
20131001|2013-06-04 13:00,4,4.036,4.036,4.015,4.019,284
20131001|2013-06-04 13:30,4,4.019,4.02,4.018,4.02,6
20131001|2013-06-04 14:00,4,4.018,4.018,4.018,4.018,5
20131001|2013-06-04 14:30,4,4.016,4.016,4.016,4.016,1
20131001|2013-06-04 15:00,4,4.017,4.017,4.016,4.016,7
20131001|2013-06-04 15:30,4,4.017,4.018,4.017,4.018,9
20131001|2013-06-04 16:00,4,4.016,4.016,4.015,4.015,6
20131001|2013-06-04 17:30,5,4.018,4.018,4.018,4.018,6
20131001|2013-06-05 00:30,5,4.031,4.031,4.031,4.031,2
20131001|2013-06-05 01:00,5,4.031,4.031,4.031,4.031,1
20131001|2013-06-05 03:30,5,4.028,4.028,4.028,4.028,20
20131001|2013-06-05 05:00,5,4.03,4.032,4.03,4.032,10
20131001|2013-06-05 06:00,5,4.042,4.042,4.042,4.042,1
20131001|2013-06-05 06:30,5,4.042,4.042,4.034,4.034,3
20131001|2013-06-05 07:00,5,4.037,4.044,4.031,4.031,54
20131001|2013-06-05 07:30,5,4.031,4.038,4.024,4.032,67
20131001|2013-06-05 08:00,5,4.026,4.028,3.996,4.004,281
20131001|2013-06-05 08:30,5,4.004,4.018,4.002,4.018,430
20131001|2013-06-05 09:00,5,4.016,4.018,4.005,4.006,123
20131001|2013-06-05 09:30,5,4.007,4.019,4.007,4.01,41
20131001|2013-06-05 10:00,5,4.01,4.017,4.006,4.01,84
20131001|2013-06-05 10:30,5,4.011,4.023,4.006,4.021,55
20131001|2013-06-05 11:00,5,4.02,4.036,4.02,4.031,67
20131001|2013-06-05 11:30,5,4.029,4.038,4.022,4.037,109
20131001|2013-06-05 12:00,5,4.035,4.038,4.025,4.025,44
20131001|2013-06-05 12:30,5,4.026,4.028,4.014,4.014,77
20131001|2013-06-05 13:00,5,4.018,4.024,4.012,4.024,74
20131001|2013-06-05 13:30,5,4.025,4.027,4.023,4.024,23
20131001|2013-06-05 14:00,5,4.024,4.025,4.022,4.022,5
20131001|2013-06-05 14:30,5,4.025,4.03,4.025,4.03,31
20131001|2013-06-05 15:00,5,4.026,4.027,4.025,4.027,7
20131001|2013-06-06 03:30,6,4.012,4.012,4.012,4.012,1
20131001|2013-06-06 06:30,6,4.009,4.009,4.009,4.009,1
20131001|2013-06-06 07:00,6,4,4.004,3.985,3.991,231
20131001|2013-06-06 07:30,6,3.991,3.995,3.987,3.991,206
20131001|2013-06-06 08:00,6,3.988,3.988,3.945,3.957,478
20131001|2013-06-06 08:30,6,3.956,3.96,3.95,3.952,236
20131001|2013-06-06 09:00,6,3.954,3.957,3.935,3.945,398
20131001|2013-06-06 09:30,6,3.91,3.911,3.869,3.9,1186
20131001|2013-06-06 10:00,6,3.9,3.904,3.885,3.885,171
20131001|2013-06-06 10:30,6,3.883,3.889,3.875,3.889,345
20131001|2013-06-06 11:00,6,3.887,3.9,3.883,3.883,67
20131001|2013-06-06 11:30,6,3.883,3.884,3.878,3.879,125
20131001|2013-06-06 12:00,6,3.884,3.885,3.872,3.873,378
20131001|2013-06-06 12:30,6,3.875,3.875,3.857,3.863,404
20131001|2013-06-06 13:00,6,3.863,3.87,3.853,3.853,344
20131001|2013-06-06 13:30,6,3.853,3.874,3.853,3.874,34
20131001|2013-06-06 14:00,6,3.872,3.882,3.87,3.879,47
20131001|2013-06-06 14:30,6,3.88,3.885,3.88,3.885,10
20131001|2013-06-06 15:00,6,3.883,3.884,3.88,3.88,5
20131001|2013-06-06 15:30,6,3.879,3.88,3.873,3.873,15
20131001|2013-06-06 16:00,6,3.871,3.871,3.865,3.867,54
20131001|2013-06-06 17:00,7,3.862,3.863,3.855,3.855,18
20131001|2013-06-06 17:30,7,3.855,3.855,3.853,3.853,10
20131001|2013-06-06 18:00,7,3.853,3.854,3.853,3.854,4
20131001|2013-06-06 18:30,7,3.852,3.852,3.852,3.852,14
20131001|2013-06-06 19:00,7,3.853,3.854,3.847,3.847,48
20131001|2013-06-06 19:30,7,3.848,3.848,3.847,3.847,10
20131001|2013-06-06 20:00,7,3.847,3.847,3.847,3.847,3
20131001|2013-06-06 20:30,7,3.847,3.848,3.847,3.848,10
20131001|2013-06-06 21:00,7,3.848,3.848,3.848,3.848,3
20131001|2013-06-06 21:30,7,3.848,3.848,3.848,3.848,4
20131001|2013-06-06 22:00,7,3.848,3.848,3.848,3.848,2
20131001|2013-06-06 22:30,7,3.846,3.847,3.845,3.846,25
20131001|2013-06-06 23:30,7,3.846,3.848,3.844,3.847,39
20131001|2013-06-07 00:30,7,3.846,3.847,3.846,3.847,23
20131001|2013-06-07 01:00,7,3.847,3.847,3.847,3.847,1
20131001|2013-06-07 01:30,7,3.846,3.846,3.846,3.846,3
20131001|2013-06-07 02:00,7,3.846,3.847,3.845,3.846,44
20131001|2013-06-07 03:00,7,3.849,3.85,3.849,3.849,39
20131001|2013-06-07 04:00,7,3.847,3.849,3.847,3.849,24
20131001|2013-06-07 05:00,7,3.865,3.866,3.865,3.865,17
20131001|2013-06-07 05:30,7,3.865,3.865,3.859,3.865,34
20131001|2013-06-07 06:00,7,3.865,3.874,3.865,3.874,35
20131001|2013-06-07 06:30,7,3.868,3.889,3.868,3.889,119
20131001|2013-06-07 07:00,7,3.888,3.893,3.877,3.886,110
20131001|2013-06-07 07:30,7,3.879,3.885,3.855,3.858,205
20131001|2013-06-07 08:00,7,3.856,3.871,3.856,3.858,107
20131001|2013-06-07 08:30,7,3.865,3.882,3.865,3.88,180
20131001|2013-06-07 09:00,7,3.88,3.882,3.87,3.87,210
20131001|2013-06-07 09:30,7,3.87,3.879,3.868,3.878,282
20131001|2013-06-07 10:00,7,3.878,3.878,3.866,3.874,262
20131001|2013-06-07 10:30,7,3.873,3.881,3.873,3.878,166
20131001|2013-06-07 11:00,7,3.879,3.884,3.874,3.878,190
20131001|2013-06-07 11:30,7,3.877,3.877,3.871,3.872,209
20131001|2013-06-07 12:00,7,3.873,3.874,3.865,3.865,214
20131001|2013-06-07 12:30,7,3.865,3.867,3.863,3.865,268
20131001|2013-06-07 13:00,7,3.864,3.87,3.861,3.866,197
20131001|2013-06-07 13:30,7,3.866,3.87,3.866,3.868,54
20131001|2013-06-07 14:00,7,3.866,3.869,3.865,3.866,65
20131001|2013-06-07 14:30,7,3.869,3.869,3.865,3.866,5
20131001|2013-06-07 15:00,7,3.867,3.867,3.867,3.867,1
20131001|2013-06-07 15:30,7,3.864,3.864,3.864,3.864,1
20131001|2013-06-09 17:00,10,3.871,3.878,3.864,3.864,28
20131001|2013-06-09 17:30,10,3.864,3.864,3.861,3.861,8
20131001|2013-06-09 18:00,10,3.857,3.857,3.857,3.857,5
20131001|2013-06-09 18:30,10,3.859,3.859,3.859,3.859,3
20131001|2013-06-09 20:00,10,3.858,3.86,3.858,3.859,10
20131001|2013-06-09 20:30,10,3.859,3.859,3.859,3.859,3
20131001|2013-06-09 21:30,10,3.858,3.858,3.858,3.858,2
20131001|2013-06-09 22:30,10,3.858,3.858,3.858,3.858,1
20131001|2013-06-09 23:30,10,3.858,3.87,3.858,3.866,154
20131001|2013-06-10 00:00,10,3.87,3.87,3.87,3.87,1
20131001|2013-06-10 00:30,10,3.875,3.881,3.875,3.881,6
20131001|2013-06-10 03:30,10,3.867,3.867,3.867,3.867,7
20131001|2013-06-10 04:00,10,3.864,3.864,3.861,3.861,2
20131001|2013-06-10 05:00,10,3.888,3.888,3.887,3.888,8
20131001|2013-06-10 05:30,10,3.89,3.89,3.89,3.89,15
20131001|2013-06-10 06:00,10,3.892,3.892,3.886,3.891,24
20131001|2013-06-10 06:30,10,3.886,3.894,3.883,3.892,100
20131001|2013-06-10 07:00,10,3.892,3.899,3.892,3.894,84
20131001|2013-06-10 07:30,10,3.893,3.895,3.884,3.884,55
20131001|2013-06-10 08:00,10,3.882,3.884,3.853,3.878,540
20131001|2013-06-10 08:30,10,3.877,3.888,3.876,3.888,208
20131001|2013-06-10 09:00,10,3.888,3.903,3.884,3.902,302
20131001|2013-06-10 09:30,10,3.9,3.902,3.878,3.881,332
20131001|2013-06-10 10:00,10,3.881,3.886,3.875,3.884,171
20131001|2013-06-10 10:30,10,3.882,3.885,3.875,3.877,121
20131001|2013-06-10 11:00,10,3.877,3.877,3.847,3.847,312
20131001|2013-06-10 11:30,10,3.847,3.849,3.82,3.832,506
20131001|2013-06-10 12:00,10,3.831,3.834,3.819,3.827,154
20131001|2013-06-10 12:30,10,3.826,3.858,3.826,3.858,278
20131001|2013-06-10 13:00,10,3.857,3.857,3.834,3.845,228
20131001|2013-06-10 13:30,10,3.846,3.848,3.845,3.847,24
20131001|2013-06-10 14:00,10,3.84,3.842,3.84,3.842,19
20131001|2013-06-10 14:30,10,3.84,3.84,3.839,3.84,47
20131001|2013-06-10 15:00,10,3.841,3.841,3.84,3.84,2
20131001|2013-06-10 15:30,10,3.839,3.839,3.834,3.834,62
20131001|2013-06-10 16:00,10,3.834,3.836,3.833,3.836,36
20131001|2013-06-10 17:00,11,3.836,3.836,3.836,3.836,1
20131001|2013-06-10 19:30,11,3.828,3.828,3.828,3.828,1
20131001|2013-06-10 20:00,11,3.827,3.827,3.827,3.827,2
20131001|2013-06-10 20:30,11,3.826,3.826,3.825,3.825,10
20131001|2013-06-10 21:00,11,3.825,3.825,3.825,3.825,3
20131001|2013-06-10 21:30,11,3.825,3.825,3.821,3.821,11
20131001|2013-06-10 22:30,11,3.825,3.825,3.825,3.825,1
20131001|2013-06-10 23:30,11,3.825,3.825,3.825,3.825,6
20131001|2013-06-11 00:00,11,3.823,3.823,3.823,3.823,1
20131001|2013-06-11 02:00,11,3.83,3.83,3.83,3.83,1
20131001|2013-06-11 02:30,11,3.827,3.827,3.827,3.827,1
20131001|2013-06-11 04:30,11,3.816,3.816,3.816,3.816,1
20131001|2013-06-11 05:30,11,3.81,3.822,3.81,3.822,3
20131001|2013-06-11 06:00,11,3.82,3.82,3.82,3.82,1
20131001|2013-06-11 06:30,11,3.826,3.83,3.817,3.827,14
20131001|2013-06-11 07:00,11,3.825,3.826,3.81,3.813,35
20131001|2013-06-11 07:30,11,3.821,3.821,3.795,3.802,179
20131001|2013-06-11 08:00,11,3.806,3.813,3.802,3.806,186
20131001|2013-06-11 08:30,11,3.809,3.809,3.792,3.795,744
20131001|2013-06-11 09:00,11,3.796,3.815,3.794,3.814,187
20131001|2013-06-11 09:30,11,3.811,3.818,3.8,3.816,116
20131001|2013-06-11 10:00,11,3.814,3.814,3.808,3.808,8
20131001|2013-06-11 11:30,11,3.806,3.81,3.804,3.806,43
20131001|2013-06-11 12:00,11,3.805,3.805,3.8,3.801,112
20131001|2013-06-11 12:30,11,3.801,3.801,3.768,3.777,461
20131001|2013-06-11 13:00,11,3.773,3.778,3.76,3.762,681
20131001|2013-06-11 13:30,11,3.762,3.768,3.762,3.766,58
20131001|2013-06-11 14:00,11,3.766,3.77,3.763,3.77,92
20131001|2013-06-11 14:30,11,3.768,3.768,3.765,3.767,17
20131001|2013-06-11 15:00,11,3.766,3.771,3.766,3.771,24
20131001|2013-06-11 15:30,11,3.765,3.765,3.761,3.761,68
20131001|2013-06-11 16:00,11,3.756,3.756,3.755,3.756,13
20131001|2013-06-11 17:00,12,3.756,3.756,3.752,3.752,10
20131001|2013-06-11 17:30,12,3.752,3.752,3.749,3.75,7
20131001|2013-06-11 18:30,12,3.749,3.751,3.749,3.751,27
20131001|2013-06-11 19:00,12,3.75,3.751,3.75,3.75,21
20131001|2013-06-11 20:00,12,3.75,3.75,3.748,3.748,3
20131001|2013-06-11 21:00,12,3.756,3.756,3.756,3.756,11
20131001|2013-06-11 21:30,12,3.756,3.756,3.756,3.756,4
20131001|2013-06-11 22:00,12,3.756,3.756,3.756,3.756,7
20131001|2013-06-11 22:30,12,3.752,3.752,3.752,3.752,1
20131001|2013-06-11 23:30,12,3.756,3.757,3.756,3.756,59
20131001|2013-06-12 04:00,12,3.759,3.759,3.759,3.759,5
20131001|2013-06-12 05:30,12,3.751,3.751,3.751,3.751,1
20131001|2013-06-12 06:00,12,3.761,3.761,3.761,3.761,8
20131001|2013-06-12 06:30,12,3.768,3.79,3.768,3.79,16
20131001|2013-06-12 07:00,12,3.79,3.793,3.78,3.782,30
20131001|2013-06-12 07:30,12,3.778,3.784,3.772,3.776,99
20131001|2013-06-12 08:00,12,3.775,3.781,3.768,3.781,225
20131001|2013-06-12 08:30,12,3.782,3.797,3.778,3.796,218
20131001|2013-06-12 09:00,12,3.796,3.798,3.79,3.792,164
20131001|2013-06-12 09:30,12,3.791,3.792,3.779,3.787,98
20131001|2013-06-12 10:00,12,3.786,3.793,3.781,3.785,137
20131001|2013-06-12 10:30,12,3.786,3.819,3.785,3.815,188
20131001|2013-06-12 11:00,12,3.815,3.815,3.795,3.801,225
20131001|2013-06-12 11:30,12,3.802,3.82,3.798,3.804,211
20131001|2013-06-12 12:00,12,3.805,3.808,3.8,3.803,104
20131001|2013-06-12 12:30,12,3.803,3.816,3.802,3.812,101
20131001|2013-06-12 13:00,12,3.813,3.826,3.813,3.817,158
20131001|2013-06-12 13:30,12,3.817,3.819,3.813,3.813,45
20131001|2013-06-12 14:00,12,3.808,3.808,3.805,3.807,4
20131001|2013-06-12 14:30,12,3.807,3.814,3.807,3.813,3
20131001|2013-06-12 15:00,12,3.816,3.816,3.812,3.813,135
20131001|2013-06-12 15:30,12,3.812,3.812,3.809,3.809,9
20131001|2013-06-12 16:00,12,3.814,3.814,3.814,3.814,2
20131001|2013-06-12 17:00,13,3.812,3.812,3.812,3.812,1
20131001|2013-06-12 19:30,13,3.809,3.809,3.809,3.809,2
20131001|2013-06-12 21:00,13,3.802,3.802,3.802,3.802,1
20131001|2013-06-13 00:00,13,3.797,3.797,3.797,3.797,8
20131001|2013-06-13 00:30,13,3.797,3.797,3.797,3.797,4
20131001|2013-06-13 02:30,13,3.792,3.792,3.792,3.792,1
20131001|2013-06-13 04:00,13,3.792,3.792,3.792,3.792,4
20131001|2013-06-13 04:30,13,3.796,3.797,3.796,3.797,2
20131001|2013-06-13 05:00,13,3.796,3.796,3.793,3.793,13
20131001|2013-06-13 06:00,13,3.778,3.783,3.778,3.783,6
20131001|2013-06-13 06:30,13,3.783,3.784,3.783,3.784,9
20131001|2013-06-13 07:00,13,3.768,3.781,3.767,3.78,79
20131001|2013-06-13 07:30,13,3.781,3.783,3.767,3.767,178
20131001|2013-06-13 08:00,13,3.765,3.775,3.758,3.772,337
20131001|2013-06-13 08:30,13,3.769,3.781,3.767,3.777,123
20131001|2013-06-13 09:00,13,3.778,3.808,3.773,3.798,260
20131001|2013-06-13 09:30,13,3.788,3.85,3.776,3.838,638
20131001|2013-06-13 10:00,13,3.834,3.86,3.834,3.856,197
20131001|2013-06-13 10:30,13,3.855,3.879,3.852,3.871,308
20131001|2013-06-13 11:00,13,3.871,3.885,3.859,3.862,164
20131001|2013-06-13 11:30,13,3.863,3.866,3.851,3.863,184
20131001|2013-06-13 12:00,13,3.862,3.862,3.845,3.854,78
20131001|2013-06-13 12:30,13,3.847,3.85,3.842,3.849,62
20131001|2013-06-13 13:00,13,3.846,3.864,3.838,3.853,193
20131001|2013-06-13 13:30,13,3.855,3.858,3.853,3.856,100
20131001|2013-06-13 14:00,13,3.857,3.861,3.857,3.858,740
20131001|2013-06-13 14:30,13,3.859,3.859,3.859,3.859,190
20131001|2013-06-13 15:00,13,3.859,3.859,3.855,3.855,84
20131001|2013-06-13 15:30,13,3.852,3.852,3.852,3.852,2
20131001|2013-06-13 17:00,14,3.853,3.858,3.853,3.858,20
20131001|2013-06-13 22:00,14,3.846,3.846,3.846,3.846,1
20131001|2013-06-14 04:00,14,3.846,3.846,3.846,3.846,1
20131001|2013-06-14 05:30,14,3.857,3.861,3.853,3.861,20
20131001|2013-06-14 06:00,14,3.86,3.871,3.86,3.871,4
20131001|2013-06-14 06:30,14,3.87,3.87,3.862,3.862,3
20131001|2013-06-14 07:00,14,3.848,3.848,3.825,3.839,29
20131001|2013-06-14 07:30,14,3.834,3.839,3.825,3.825,135
20131001|2013-06-14 08:00,14,3.825,3.837,3.819,3.822,263
20131001|2013-06-14 08:30,14,3.822,3.822,3.804,3.807,434
20131001|2013-06-14 09:00,14,3.807,3.809,3.798,3.806,252
20131001|2013-06-14 09:30,14,3.806,3.818,3.806,3.812,95
20131001|2013-06-14 10:00,14,3.813,3.814,3.795,3.802,174
20131001|2013-06-14 10:30,14,3.797,3.808,3.795,3.808,130
20131001|2013-06-14 11:00,14,3.805,3.806,3.795,3.797,86
20131001|2013-06-14 11:30,14,3.798,3.801,3.787,3.788,75
20131001|2013-06-14 12:00,14,3.788,3.788,3.782,3.783,94
20131001|2013-06-14 12:30,14,3.782,3.794,3.782,3.79,90
20131001|2013-06-14 13:00,14,3.788,3.788,3.771,3.777,165
20131001|2013-06-14 13:30,14,3.783,3.784,3.781,3.784,26
20131001|2013-06-14 14:00,14,3.784,3.784,3.78,3.78,4
20131001|2013-06-14 14:30,14,3.78,3.782,3.779,3.781,46
20131001|2013-06-14 15:00,14,3.782,3.782,3.782,3.782,4
20131001|2013-06-14 15:30,14,3.785,3.785,3.785,3.785,1
20131001|2013-06-14 16:00,14,3.79,3.79,3.79,3.79,5
20131001|2013-06-16 17:00,17,3.767,3.805,3.767,3.805,11
20131001|2013-06-16 17:30,17,3.807,3.81,3.807,3.81,10
20131001|2013-06-16 18:00,17,3.8,3.8,3.8,3.8,1
20131001|2013-06-16 18:30,17,3.801,3.801,3.801,3.801,1
20131001|2013-06-16 19:00,17,3.8,3.8,3.8,3.8,21
20131001|2013-06-16 20:00,17,3.8,3.8,3.8,3.8,6
20131001|2013-06-16 20:30,17,3.8,3.8,3.8,3.8,4
20131001|2013-06-16 21:00,17,3.8,3.8,3.8,3.8,8
20131001|2013-06-16 22:00,17,3.801,3.801,3.8,3.8,2
20131001|2013-06-16 22:30,17,3.8,3.8,3.8,3.8,1
20131001|2013-06-17 04:00,17,3.816,3.816,3.816,3.816,1
20131001|2013-06-17 04:30,17,3.817,3.83,3.817,3.83,9
20131001|2013-06-17 05:00,17,3.834,3.84,3.834,3.84,8
20131001|2013-06-17 05:30,17,3.846,3.865,3.846,3.865,21
20131001|2013-06-17 06:00,17,3.853,3.853,3.846,3.846,15
20131001|2013-06-17 07:00,17,3.848,3.848,3.831,3.836,33
20131001|2013-06-17 07:30,17,3.852,3.865,3.85,3.865,154
20131001|2013-06-17 08:00,17,3.865,3.884,3.856,3.856,309
20131001|2013-06-17 08:30,17,3.857,3.867,3.854,3.862,379
20131001|2013-06-17 09:00,17,3.861,3.88,3.86,3.877,182
20131001|2013-06-17 09:30,17,3.877,3.882,3.866,3.866,145
20131001|2013-06-17 10:00,17,3.865,3.873,3.863,3.865,61
20131001|2013-06-17 10:30,17,3.866,3.866,3.856,3.86,128
20131001|2013-06-17 11:00,17,3.859,3.869,3.85,3.868,181
20131001|2013-06-17 11:30,17,3.868,3.895,3.868,3.885,150
20131001|2013-06-17 12:00,17,3.883,3.903,3.883,3.895,270
20131001|2013-06-17 12:30,17,3.897,3.92,3.896,3.915,336
20131001|2013-06-17 13:00,17,3.914,3.916,3.902,3.91,238
20131001|2013-06-17 13:30,17,3.909,3.93,3.909,3.93,78
20131001|2013-06-17 14:00,17,3.921,3.924,3.919,3.919,4
20131001|2013-06-17 14:30,17,3.918,3.922,3.916,3.921,19
20131001|2013-06-17 16:00,17,3.941,3.942,3.941,3.942,10
20131001|2013-06-17 17:00,18,3.934,3.934,3.934,3.934,1
20131001|2013-06-17 22:30,18,3.92,3.92,3.92,3.92,1
20131001|2013-06-17 23:30,18,3.914,3.914,3.914,3.914,1
20131001|2013-06-18 02:30,18,3.932,3.932,3.932,3.932,1
20131001|2013-06-18 05:30,18,3.937,3.937,3.918,3.929,26
20131001|2013-06-18 06:30,18,3.922,3.925,3.92,3.925,13
20131001|2013-06-18 07:00,18,3.939,3.956,3.939,3.956,68
20131001|2013-06-18 07:30,18,3.953,3.959,3.94,3.94,285
20131001|2013-06-18 08:00,18,3.94,3.94,3.925,3.925,387
20131001|2013-06-18 08:30,18,3.924,3.947,3.92,3.947,160
20131001|2013-06-18 09:00,18,3.946,3.966,3.946,3.959,185
20131001|2013-06-18 09:30,18,3.96,3.964,3.954,3.958,148
20131001|2013-06-18 10:00,18,3.962,3.971,3.958,3.971,134
20131001|2013-06-18 10:30,18,3.969,3.975,3.96,3.964,159
20131001|2013-06-18 11:00,18,3.964,3.964,3.938,3.942,183
20131001|2013-06-18 11:30,18,3.944,3.953,3.932,3.946,187
20131001|2013-06-18 12:00,18,3.943,3.943,3.925,3.926,208
20131001|2013-06-18 12:30,18,3.919,3.919,3.896,3.91,96
20131001|2013-06-18 13:00,18,3.91,3.937,3.91,3.934,299
20131001|2013-06-18 13:30,18,3.936,3.945,3.932,3.941,93
20131001|2013-06-18 14:00,18,3.942,3.943,3.941,3.941,7
20131001|2013-06-18 14:30,18,3.942,3.942,3.938,3.939,53
20131001|2013-06-18 15:00,18,3.935,3.936,3.934,3.934,102
20131001|2013-06-18 15:30,18,3.945,3.95,3.94,3.95,127
20131001|2013-06-19 06:00,19,3.965,3.97,3.965,3.97,20
20131001|2013-06-19 06:30,19,3.965,3.976,3.958,3.976,25
20131001|2013-06-19 07:00,19,3.974,3.975,3.974,3.975,5
20131001|2013-06-19 07:30,19,3.959,3.967,3.957,3.964,36
20131001|2013-06-19 08:00,19,3.963,3.998,3.962,3.986,153
20131001|2013-06-19 08:30,19,3.986,3.991,3.982,3.985,104
20131001|2013-06-19 09:00,19,3.985,3.985,3.966,3.98,189
20131001|2013-06-19 09:30,19,3.98,3.983,3.971,3.978,388
20131001|2013-06-19 10:00,19,3.98,3.98,3.969,3.976,149
20131001|2013-06-19 10:30,19,3.975,3.98,3.971,3.971,88
20131001|2013-06-19 11:00,19,3.972,3.996,3.966,3.995,53
20131001|2013-06-19 11:30,19,3.999,4.004,3.985,3.996,124
20131001|2013-06-19 12:00,19,3.994,3.999,3.984,3.999,94
20131001|2013-06-19 12:30,19,4.002,4.003,3.994,4.001,84
20131001|2013-06-19 13:00,19,3.997,3.998,3.98,3.988,137
20131001|2013-06-19 13:30,19,3.989,3.989,3.978,3.981,91
20131001|2013-06-19 14:00,19,3.978,3.988,3.978,3.986,67
20131001|2013-06-19 14:30,19,3.983,3.983,3.98,3.981,6
20131001|2013-06-19 15:30,19,3.981,3.981,3.98,3.98,3
20131001|2013-06-19 17:30,20,3.986,3.986,3.986,3.986,1
20131001|2013-06-19 21:30,20,3.977,3.977,3.977,3.977,7
20131001|2013-06-19 22:00,20,3.977,3.977,3.971,3.971,3
20131001|2013-06-19 22:30,20,3.97,3.97,3.97,3.97,5
20131001|2013-06-20 01:00,20,3.968,3.968,3.968,3.968,2
20131001|2013-06-20 03:30,20,3.965,3.965,3.965,3.965,5
20131001|2013-06-20 04:00,20,3.967,3.967,3.967,3.967,2
20131001|2013-06-20 04:30,20,3.98,3.98,3.974,3.974,17
20131001|2013-06-20 05:00,20,3.973,3.974,3.95,3.95,27
20131001|2013-06-20 05:30,20,3.93,3.939,3.913,3.939,9
20131001|2013-06-20 06:30,20,3.947,3.951,3.94,3.951,8
20131001|2013-06-20 07:00,20,3.941,3.941,3.923,3.925,43
20131001|2013-06-20 07:30,20,3.916,3.931,3.916,3.923,119
20131001|2013-06-20 08:00,20,3.92,3.92,3.9,3.918,280
20131001|2013-06-20 08:30,20,3.92,3.93,3.918,3.924,68
20131001|2013-06-20 09:00,20,3.924,3.939,3.911,3.939,101
20131001|2013-06-20 09:30,20,3.899,3.925,3.872,3.921,332
20131001|2013-06-20 10:00,20,3.924,3.952,3.923,3.931,387
20131001|2013-06-20 10:30,20,3.929,3.931,3.913,3.918,50
20131001|2013-06-20 11:00,20,3.913,3.913,3.886,3.895,94
20131001|2013-06-20 11:30,20,3.894,3.914,3.89,3.909,54
20131001|2013-06-20 12:00,20,3.899,3.908,3.893,3.905,42
20131001|2013-06-20 12:30,20,3.903,3.93,3.9,3.93,112
20131001|2013-06-20 13:00,20,3.926,3.936,3.904,3.909,197
20131001|2013-06-20 13:30,20,3.913,3.917,3.909,3.909,115
20131001|2013-06-20 14:00,20,3.909,3.914,3.909,3.911,19
20131001|2013-06-20 14:30,20,3.913,3.913,3.911,3.911,5
20131001|2013-06-20 15:30,20,3.905,3.905,3.9,3.905,21
20131001|2013-06-20 16:00,20,3.903,3.903,3.903,3.903,1
20131001|2013-06-20 17:30,21,3.896,3.896,3.896,3.896,1
20131001|2013-06-20 21:00,21,3.893,3.896,3.893,3.896,16
20131001|2013-06-21 01:00,21,3.917,3.917,3.917,3.917,1
20131001|2013-06-21 04:00,21,3.918,3.932,3.918,3.932,3
20131001|2013-06-21 05:30,21,3.898,3.898,3.898,3.898,1
20131001|2013-06-21 07:00,21,3.903,3.907,3.892,3.907,24
20131001|2013-06-21 07:30,21,3.907,3.907,3.873,3.883,89
20131001|2013-06-21 08:00,21,3.884,3.892,3.863,3.878,310
20131001|2013-06-21 08:30,21,3.88,3.883,3.869,3.882,136
20131001|2013-06-21 09:00,21,3.878,3.887,3.876,3.876,80
20131001|2013-06-21 09:30,21,3.877,3.884,3.876,3.878,84
20131001|2013-06-21 10:00,21,3.88,3.88,3.872,3.877,94
20131001|2013-06-21 10:30,21,3.877,3.877,3.834,3.846,570
20131001|2013-06-21 11:00,21,3.847,3.86,3.844,3.855,531
20131001|2013-06-21 11:30,21,3.857,3.857,3.832,3.845,167
20131001|2013-06-21 12:00,21,3.845,3.849,3.822,3.833,379
20131001|2013-06-21 12:30,21,3.83,3.846,3.829,3.833,217
20131001|2013-06-21 13:00,21,3.836,3.838,3.799,3.802,488
20131001|2013-06-21 13:30,21,3.802,3.815,3.802,3.815,187
20131001|2013-06-21 14:00,21,3.816,3.817,3.816,3.817,29
20131001|2013-06-21 14:30,21,3.818,3.82,3.818,3.82,28
20131001|2013-06-21 15:00,21,3.825,3.825,3.825,3.825,15
20131001|2013-06-23 17:00,24,3.799,3.818,3.76,3.77,44
20131001|2013-06-24 02:00,24,3.815,3.815,3.815,3.815,1
20131001|2013-06-24 02:30,24,3.806,3.806,3.806,3.806,1
20131001|2013-06-24 05:00,24,3.813,3.813,3.813,3.813,1
20131001|2013-06-24 05:30,24,3.807,3.827,3.807,3.82,7
20131001|2013-06-24 06:30,24,3.831,3.831,3.83,3.83,14
20131001|2013-06-24 07:00,24,3.83,3.842,3.814,3.842,221
20131001|2013-06-24 07:30,24,3.84,3.849,3.84,3.842,349
20131001|2013-06-24 08:00,24,3.843,3.846,3.786,3.812,956
20131001|2013-06-24 08:30,24,3.815,3.815,3.792,3.794,258
20131001|2013-06-24 09:00,24,3.797,3.812,3.796,3.797,221
20131001|2013-06-24 09:30,24,3.802,3.82,3.794,3.817,413
20131001|2013-06-24 10:00,24,3.819,3.829,3.808,3.809,397
20131001|2013-06-24 10:30,24,3.809,3.828,3.809,3.813,120
20131001|2013-06-24 11:00,24,3.815,3.817,3.789,3.797,95
20131001|2013-06-24 11:30,24,3.793,3.793,3.78,3.783,322
20131001|2013-06-24 12:00,24,3.787,3.79,3.769,3.778,125
20131001|2013-06-24 12:30,24,3.78,3.782,3.768,3.778,138
20131001|2013-06-24 13:00,24,3.78,3.785,3.77,3.773,178
20131001|2013-06-24 13:30,24,3.773,3.777,3.772,3.773,146
20131001|2013-06-24 14:00,24,3.775,3.777,3.773,3.773,16
20131001|2013-06-24 14:30,24,3.775,3.777,3.771,3.777,12
20131001|2013-06-24 15:00,24,3.779,3.779,3.779,3.779,1
20131001|2013-06-24 15:30,24,3.772,3.774,3.772,3.772,8
20131001|2013-06-24 16:00,24,3.77,3.77,3.77,3.77,1
20131001|2013-06-24 17:00,25,3.769,3.769,3.769,3.769,1
20131001|2013-06-24 18:30,25,3.768,3.768,3.768,3.768,3
20131001|2013-06-24 19:00,25,3.766,3.766,3.762,3.762,7
20131001|2013-06-24 22:30,25,3.767,3.767,3.767,3.767,1
20131001|2013-06-25 00:00,25,3.772,3.772,3.772,3.772,5
20131001|2013-06-25 00:30,25,3.772,3.772,3.772,3.772,6
20131001|2013-06-25 01:00,25,3.772,3.772,3.76,3.76,46
20131001|2013-06-25 02:00,25,3.762,3.766,3.762,3.766,2
20131001|2013-06-25 02:30,25,3.758,3.758,3.758,3.758,8
20131001|2013-06-25 03:00,25,3.759,3.759,3.758,3.758,3
20131001|2013-06-25 03:30,25,3.763,3.763,3.763,3.763,1
20131001|2013-06-25 04:30,25,3.769,3.772,3.769,3.772,2
20131001|2013-06-25 05:30,25,3.767,3.777,3.767,3.777,43
20131001|2013-06-25 06:00,25,3.777,3.778,3.773,3.773,6
20131001|2013-06-25 06:30,25,3.779,3.779,3.772,3.778,120
20131001|2013-06-25 07:00,25,3.779,3.787,3.778,3.783,170
20131001|2013-06-25 07:30,25,3.782,3.782,3.772,3.78,15
20131001|2013-06-25 08:00,25,3.779,3.784,3.752,3.759,545
20131001|2013-06-25 08:30,25,3.765,3.765,3.718,3.73,1102
20131001|2013-06-25 09:00,25,3.729,3.731,3.705,3.71,620
20131001|2013-06-25 09:30,25,3.709,3.719,3.699,3.703,673
20131001|2013-06-25 10:00,25,3.703,3.721,3.703,3.714,251
20131001|2013-06-25 10:30,25,3.713,3.738,3.713,3.727,272
20131001|2013-06-25 11:00,25,3.727,3.738,3.721,3.725,200
20131001|2013-06-25 11:30,25,3.723,3.726,3.715,3.719,182
20131001|2013-06-25 12:00,25,3.718,3.721,3.707,3.71,340
20131001|2013-06-25 12:30,25,3.711,3.716,3.704,3.711,393
20131001|2013-06-25 13:00,25,3.71,3.711,3.683,3.687,1139
20131001|2013-06-25 13:30,25,3.688,3.695,3.687,3.694,285
20131001|2013-06-25 14:00,25,3.695,3.699,3.695,3.695,68
20131001|2013-06-25 14:30,25,3.697,3.701,3.697,3.7,130
20131001|2013-06-25 15:00,25,3.699,3.701,3.696,3.701,23
20131001|2013-06-25 15:30,25,3.697,3.698,3.695,3.695,10
20131001|2013-06-25 16:00,25,3.693,3.693,3.693,3.693,6
20131001|2013-06-25 18:00,26,3.693,3.693,3.693,3.693,1
20131001|2013-06-25 19:00,26,3.691,3.691,3.688,3.688,13
20131001|2013-06-25 22:30,26,3.688,3.688,3.688,3.688,5
20131001|2013-06-26 01:30,26,3.694,3.694,3.694,3.694,1
20131001|2013-06-26 02:00,26,3.692,3.692,3.692,3.692,1
20131001|2013-06-26 02:30,26,3.7,3.7,3.7,3.7,1
20131001|2013-06-26 03:00,26,3.706,3.71,3.706,3.71,4
20131001|2013-06-26 03:30,26,3.704,3.704,3.704,3.704,1
20131001|2013-06-26 04:00,26,3.705,3.705,3.705,3.705,2
20131001|2013-06-26 04:30,26,3.69,3.694,3.69,3.694,2
20131001|2013-06-26 05:00,26,3.693,3.71,3.693,3.707,12
20131001|2013-06-26 05:30,26,3.706,3.716,3.704,3.704,13
20131001|2013-06-26 06:00,26,3.717,3.72,3.717,3.719,6
20131001|2013-06-26 06:30,26,3.717,3.738,3.715,3.738,150
20131001|2013-06-26 07:00,26,3.733,3.745,3.731,3.739,65
20131001|2013-06-26 07:30,26,3.742,3.742,3.714,3.714,265
20131001|2013-06-26 08:00,26,3.714,3.721,3.699,3.715,432
20131001|2013-06-26 08:30,26,3.715,3.722,3.688,3.695,335
20131001|2013-06-26 09:00,26,3.695,3.715,3.695,3.702,158
20131001|2013-06-26 09:30,26,3.704,3.72,3.701,3.72,143
20131001|2013-06-26 10:00,26,3.719,3.728,3.711,3.726,322
20131001|2013-06-26 10:30,26,3.726,3.735,3.719,3.719,329
20131001|2013-06-26 11:00,26,3.729,3.729,3.72,3.724,137
20131001|2013-06-26 11:30,26,3.724,3.724,3.701,3.707,333
20131001|2013-06-26 12:00,26,3.707,3.716,3.701,3.711,77
20131001|2013-06-26 12:30,26,3.712,3.725,3.697,3.725,174
20131001|2013-06-26 13:00,26,3.726,3.753,3.726,3.75,579
20131001|2013-06-26 13:30,26,3.75,3.76,3.749,3.749,253
20131001|2013-06-26 14:00,26,3.749,3.752,3.748,3.752,125
20131001|2013-06-26 14:30,26,3.75,3.752,3.749,3.749,15
20131001|2013-06-26 15:00,26,3.749,3.75,3.748,3.748,5
20131001|2013-06-26 15:30,26,3.748,3.755,3.748,3.752,17
20131001|2013-06-26 17:00,27,3.764,3.764,3.764,3.764,1
20131001|2013-06-26 18:00,27,3.748,3.748,3.748,3.748,1
20131001|2013-06-26 21:30,27,3.749,3.749,3.749,3.749,1
20131001|2013-06-27 03:00,27,3.74,3.74,3.739,3.739,6
20131001|2013-06-27 04:00,27,3.736,3.737,3.735,3.735,21
20131001|2013-06-27 04:30,27,3.735,3.735,3.731,3.731,27
20131001|2013-06-27 05:30,27,3.735,3.737,3.735,3.736,9
20131001|2013-06-27 06:00,27,3.739,3.746,3.739,3.744,7
20131001|2013-06-27 06:30,27,3.746,3.746,3.712,3.714,104
20131001|2013-06-27 07:00,27,3.715,3.738,3.714,3.726,38
20131001|2013-06-27 07:30,27,3.729,3.742,3.722,3.722,94
20131001|2013-06-27 08:00,27,3.723,3.732,3.709,3.72,321
20131001|2013-06-27 08:30,27,3.723,3.731,3.718,3.721,339
20131001|2013-06-27 09:00,27,3.72,3.743,3.686,3.743,303
20131001|2013-06-27 09:30,27,3.688,3.688,3.601,3.613,2548
20131001|2013-06-27 10:00,27,3.614,3.616,3.586,3.594,757
20131001|2013-06-27 10:30,27,3.593,3.593,3.58,3.59,621
20131001|2013-06-27 11:00,27,3.592,3.597,3.586,3.597,349
20131001|2013-06-27 11:30,27,3.598,3.607,3.592,3.594,257
20131001|2013-06-27 12:00,27,3.594,3.608,3.594,3.603,287
20131001|2013-06-27 12:30,27,3.601,3.601,3.587,3.588,154
20131001|2013-06-27 13:00,27,3.585,3.599,3.57,3.592,652
20131001|2013-06-27 13:30,27,3.59,3.598,3.59,3.596,72
20131001|2013-06-27 14:00,27,3.6,3.601,3.597,3.599,54
20131001|2013-06-27 14:30,27,3.601,3.602,3.597,3.602,19
20131001|2013-06-27 15:00,27,3.6,3.605,3.6,3.605,27
20131001|2013-06-27 15:30,27,3.604,3.609,3.603,3.606,36
20131001|2013-06-27 16:00,27,3.606,3.606,3.606,3.606,4
20131001|2013-06-27 18:00,28,3.596,3.596,3.596,3.596,1
20131001|2013-06-27 20:30,28,3.603,3.604,3.603,3.604,2
20131001|2013-06-27 21:00,28,3.605,3.605,3.605,3.605,4
20131001|2013-06-27 22:00,28,3.601,3.601,3.601,3.601,1
20131001|2013-06-27 22:30,28,3.604,3.604,3.604,3.604,1
20131001|2013-06-27 23:30,28,3.609,3.61,3.609,3.61,12
20131001|2013-06-28 00:00,28,3.593,3.594,3.593,3.594,11
20131001|2013-06-28 01:30,28,3.611,3.612,3.611,3.612,2
20131001|2013-06-28 02:00,28,3.608,3.615,3.608,3.615,6
20131001|2013-06-28 02:30,28,3.617,3.62,3.617,3.62,6
20131001|2013-06-28 03:00,28,3.625,3.625,3.622,3.622,6
20131001|2013-06-28 03:30,28,3.621,3.625,3.621,3.624,9
20131001|2013-06-28 04:00,28,3.617,3.617,3.617,3.617,2
20131001|2013-06-28 04:30,28,3.62,3.62,3.619,3.62,17
20131001|2013-06-28 05:00,28,3.617,3.617,3.615,3.615,6
20131001|2013-06-28 05:30,28,3.619,3.62,3.614,3.614,34
20131001|2013-06-28 06:00,28,3.616,3.616,3.606,3.611,10
20131001|2013-06-28 06:30,28,3.611,3.617,3.596,3.617,32
20131001|2013-06-28 07:00,28,3.615,3.617,3.599,3.615,40
20131001|2013-06-28 07:30,28,3.616,3.616,3.571,3.581,168
20131001|2013-06-28 08:00,28,3.581,3.588,3.562,3.58,464
20131001|2013-06-28 08:30,28,3.581,3.584,3.566,3.569,339
20131001|2013-06-28 09:00,28,3.572,3.572,3.548,3.556,474
20131001|2013-06-28 09:30,28,3.553,3.571,3.549,3.569,263
20131001|2013-06-28 10:00,28,3.567,3.568,3.548,3.55,293
20131001|2013-06-28 10:30,28,3.548,3.553,3.542,3.55,118
20131001|2013-06-28 11:00,28,3.55,3.561,3.544,3.56,215
20131001|2013-06-28 11:30,28,3.558,3.59,3.55,3.589,176
20131001|2013-06-28 12:00,28,3.59,3.592,3.569,3.57,52
20131001|2013-06-28 12:30,28,3.578,3.619,3.578,3.613,410
20131001|2013-06-28 13:00,28,3.613,3.617,3.57,3.572,582
20131001|2013-06-28 13:30,28,3.571,3.587,3.568,3.577,184
20131001|2013-06-28 14:00,28,3.579,3.584,3.579,3.582,33
20131001|2013-06-28 14:30,28,3.583,3.584,3.582,3.583,20
20131001|2013-06-28 15:00,28,3.583,3.587,3.577,3.577,28
20131001|2013-06-28 15:30,28,3.577,3.577,3.574,3.575,21
20131001|2013-06-30 17:00,1,3.559,3.595,3.559,3.595,20
20131001|2013-06-30 18:00,1,3.6,3.601,3.6,3.601,2
20131001|2013-06-30 21:30,1,3.599,3.6,3.599,3.599,6
20131001|2013-06-30 22:30,1,3.601,3.601,3.601,3.601,1
20131001|2013-07-01 00:30,1,3.607,3.61,3.607,3.61,4
20131001|2013-07-01 01:00,1,3.609,3.609,3.605,3.605,17
20131001|2013-07-01 02:00,1,3.595,3.602,3.595,3.597,58
20131001|2013-07-01 02:30,1,3.599,3.599,3.588,3.588,3
20131001|2013-07-01 04:00,1,3.59,3.59,3.588,3.588,7
20131001|2013-07-01 04:30,1,3.589,3.599,3.589,3.599,14
20131001|2013-07-01 05:30,1,3.594,3.594,3.578,3.578,6
20131001|2013-07-01 06:00,1,3.575,3.575,3.568,3.574,19
20131001|2013-07-01 06:30,1,3.573,3.576,3.566,3.566,48
20131001|2013-07-01 07:00,1,3.572,3.572,3.538,3.538,129
20131001|2013-07-01 07:30,1,3.542,3.6,3.542,3.586,248
20131001|2013-07-01 08:00,1,3.581,3.598,3.572,3.591,327
20131001|2013-07-01 08:30,1,3.594,3.613,3.591,3.613,183
20131001|2013-07-01 09:00,1,3.602,3.607,3.577,3.578,259
20131001|2013-07-01 09:30,1,3.58,3.593,3.58,3.586,116
20131001|2013-07-01 10:00,1,3.585,3.586,3.549,3.567,266
20131001|2013-07-01 10:30,1,3.566,3.569,3.552,3.567,375
20131001|2013-07-01 11:00,1,3.566,3.585,3.558,3.585,106
20131001|2013-07-01 11:30,1,3.586,3.586,3.572,3.577,126
20131001|2013-07-01 12:00,1,3.577,3.593,3.575,3.592,185
20131001|2013-07-01 12:30,1,3.592,3.594,3.585,3.593,200
20131001|2013-07-01 13:00,1,3.593,3.601,3.583,3.589,480
20131001|2013-07-01 13:30,1,3.59,3.593,3.588,3.589,12
20131001|2013-07-01 14:00,1,3.588,3.59,3.588,3.59,6
20131001|2013-07-01 14:30,1,3.589,3.591,3.589,3.59,14
20131001|2013-07-01 15:00,1,3.596,3.596,3.595,3.595,5
20131001|2013-07-01 15:30,1,3.596,3.603,3.595,3.602,21
20131001|2013-07-01 17:00,2,3.598,3.598,3.595,3.595,59
20131001|2013-07-01 17:30,2,3.594,3.594,3.594,3.594,2
20131001|2013-07-01 18:00,2,3.59,3.59,3.59,3.59,1
20131001|2013-07-01 20:30,2,3.585,3.585,3.585,3.585,10
20131001|2013-07-01 21:30,2,3.587,3.587,3.587,3.587,1
20131001|2013-07-01 22:30,2,3.587,3.587,3.587,3.587,1
20131001|2013-07-02 00:00,2,3.589,3.589,3.589,3.589,1
20131001|2013-07-02 01:30,2,3.587,3.587,3.587,3.587,2
20131001|2013-07-02 03:00,2,3.588,3.59,3.588,3.59,8
20131001|2013-07-02 03:30,2,3.596,3.596,3.596,3.596,1
20131001|2013-07-02 04:00,2,3.593,3.595,3.59,3.59,3
20131001|2013-07-02 04:30,2,3.59,3.591,3.584,3.584,4
20131001|2013-07-02 05:00,2,3.588,3.596,3.588,3.596,8
20131001|2013-07-02 05:30,2,3.605,3.616,3.605,3.614,19
20131001|2013-07-02 06:00,2,3.613,3.646,3.613,3.644,54
20131001|2013-07-02 06:30,2,3.64,3.64,3.619,3.623,67
20131001|2013-07-02 07:00,2,3.621,3.629,3.611,3.619,181
20131001|2013-07-02 07:30,2,3.621,3.63,3.61,3.616,269
20131001|2013-07-02 08:00,2,3.617,3.625,3.599,3.612,916
20131001|2013-07-02 08:30,2,3.613,3.642,3.601,3.639,861
20131001|2013-07-02 09:00,2,3.641,3.663,3.631,3.651,672
20131001|2013-07-02 09:30,2,3.647,3.659,3.644,3.658,466
20131001|2013-07-02 10:00,2,3.66,3.671,3.641,3.646,280
20131001|2013-07-02 10:30,2,3.646,3.672,3.646,3.65,320
20131001|2013-07-02 11:00,2,3.653,3.66,3.651,3.656,52
20131001|2013-07-02 11:30,2,3.656,3.671,3.649,3.649,130
20131001|2013-07-02 12:00,2,3.645,3.662,3.64,3.658,187
20131001|2013-07-02 12:30,2,3.653,3.665,3.646,3.656,146
20131001|2013-07-02 13:00,2,3.659,3.674,3.658,3.669,242
20131001|2013-07-02 13:30,2,3.664,3.672,3.664,3.672,65
20131001|2013-07-02 14:00,2,3.672,3.672,3.665,3.665,41
20131001|2013-07-02 14:30,2,3.665,3.666,3.665,3.665,67
20131001|2013-07-02 15:00,2,3.665,3.668,3.665,3.668,3
20131001|2013-07-02 15:30,2,3.671,3.678,3.671,3.678,22
20131001|2013-07-02 16:00,2,3.664,3.664,3.664,3.664,1
20131001|2013-07-02 17:00,3,3.669,3.669,3.669,3.669,1
20131001|2013-07-02 20:30,3,3.669,3.669,3.669,3.669,1
20131001|2013-07-02 23:30,3,3.664,3.664,3.655,3.655,6
20131001|2013-07-03 00:00,3,3.655,3.655,3.655,3.655,11
20131001|2013-07-03 01:00,3,3.65,3.65,3.65,3.65,2
20131001|2013-07-03 01:30,3,3.667,3.669,3.662,3.662,4
20131001|2013-07-03 02:00,3,3.655,3.655,3.655,3.655,1
20131001|2013-07-03 03:30,3,3.652,3.662,3.652,3.662,2
20131001|2013-07-03 04:00,3,3.649,3.649,3.645,3.645,21
20131001|2013-07-03 04:30,3,3.641,3.641,3.64,3.641,3
20131001|2013-07-03 05:00,3,3.648,3.648,3.648,3.648,1
20131001|2013-07-03 05:30,3,3.648,3.648,3.639,3.639,7
20131001|2013-07-03 06:00,3,3.639,3.644,3.639,3.641,17
20131001|2013-07-03 06:30,3,3.641,3.641,3.625,3.625,72
20131001|2013-07-03 07:00,3,3.623,3.635,3.617,3.63,49
20131001|2013-07-03 07:30,3,3.63,3.636,3.616,3.616,146
20131001|2013-07-03 08:00,3,3.616,3.623,3.589,3.601,771
20131001|2013-07-03 08:30,3,3.599,3.606,3.591,3.604,322
20131001|2013-07-03 09:00,3,3.602,3.606,3.597,3.601,110
20131001|2013-07-03 09:30,3,3.598,3.615,3.596,3.614,220
20131001|2013-07-03 10:00,3,3.616,3.616,3.597,3.604,213
20131001|2013-07-03 10:30,3,3.604,3.605,3.598,3.605,230
20131001|2013-07-03 11:00,3,3.605,3.676,3.605,3.651,494
20131001|2013-07-03 11:30,3,3.655,3.655,3.632,3.645,279
20131001|2013-07-03 12:00,3,3.648,3.659,3.647,3.655,62
20131001|2013-07-03 12:30,3,3.656,3.673,3.654,3.673,27
20131001|2013-07-03 13:00,3,3.673,3.708,3.671,3.704,158
20131001|2013-07-03 13:30,3,3.7,3.706,3.699,3.702,35
20131001|2013-07-03 14:00,3,3.698,3.7,3.697,3.7,37
20131001|2013-07-03 14:30,3,3.699,3.7,3.699,3.7,2
20131001|2013-07-03 15:00,3,3.697,3.698,3.697,3.698,18
20131001|2013-07-03 15:30,3,3.703,3.709,3.702,3.709,28
20131001|2013-07-03 18:00,5,3.705,3.705,3.705,3.705,1
20131001|2013-07-03 18:30,5,3.705,3.705,3.705,3.705,2
20131001|2013-07-04 03:00,5,3.676,3.676,3.676,3.676,1
20131001|2013-07-04 04:30,5,3.679,3.682,3.679,3.682,2
20131001|2013-07-04 06:30,5,3.674,3.674,3.674,3.674,10
20131001|2013-07-04 07:00,5,3.683,3.683,3.67,3.675,3
20131001|2013-07-04 07:30,5,3.669,3.677,3.669,3.676,8
20131001|2013-07-04 08:00,5,3.66,3.66,3.631,3.642,26
20131001|2013-07-04 08:30,5,3.66,3.673,3.66,3.672,9
20131001|2013-07-04 10:00,5,3.663,3.666,3.663,3.666,2
20131001|2013-07-04 10:30,5,3.668,3.668,3.668,3.668,1
20131001|2013-07-04 11:00,5,3.67,3.672,3.661,3.661,14
20131001|2013-07-04 11:30,5,3.67,3.671,3.67,3.671,3
20131001|2013-07-04 18:00,5,3.675,3.675,3.674,3.674,10
20131001|2013-07-05 00:00,5,3.685,3.685,3.685,3.685,10
20131001|2013-07-05 02:00,5,3.68,3.68,3.68,3.68,1
20131001|2013-07-05 02:30,5,3.668,3.668,3.668,3.668,1
20131001|2013-07-05 03:00,5,3.668,3.675,3.668,3.675,2
20131001|2013-07-05 06:30,5,3.686,3.686,3.668,3.668,3
20131001|2013-07-05 07:00,5,3.67,3.673,3.665,3.668,19
20131001|2013-07-05 07:30,5,3.669,3.672,3.646,3.646,159
20131001|2013-07-05 08:00,5,3.648,3.648,3.613,3.62,567
20131001|2013-07-05 08:30,5,3.622,3.636,3.605,3.636,359
20131001|2013-07-05 09:00,5,3.636,3.641,3.62,3.627,214
20131001|2013-07-05 09:30,5,3.632,3.635,3.622,3.623,113
20131001|2013-07-05 10:00,5,3.621,3.621,3.602,3.609,237
20131001|2013-07-05 10:30,5,3.609,3.61,3.6,3.607,452
20131001|2013-07-05 11:00,5,3.61,3.61,3.6,3.603,75
20131001|2013-07-05 11:30,5,3.598,3.605,3.597,3.602,92
20131001|2013-07-05 12:00,5,3.599,3.619,3.598,3.61,121
20131001|2013-07-05 12:30,5,3.606,3.623,3.605,3.614,64
20131001|2013-07-05 13:00,5,3.613,3.64,3.607,3.637,199
20131001|2013-07-05 13:30,5,3.637,3.638,3.633,3.634,40
20131001|2013-07-05 14:00,5,3.632,3.634,3.632,3.634,2
20131001|2013-07-05 14:30,5,3.633,3.634,3.633,3.634,13
20131001|2013-07-05 15:00,5,3.629,3.632,3.629,3.632,4
20131001|2013-07-05 15:30,5,3.638,3.641,3.635,3.641,16
20131001|2013-07-07 17:00,8,3.637,3.652,3.637,3.645,14
20131001|2013-07-07 17:30,8,3.647,3.657,3.647,3.657,6
20131001|2013-07-07 18:00,8,3.659,3.66,3.654,3.655,12
20131001|2013-07-07 18:30,8,3.656,3.656,3.656,3.656,1
20131001|2013-07-07 21:00,8,3.663,3.664,3.663,3.664,2
20131001|2013-07-08 00:00,8,3.656,3.656,3.656,3.656,1
20131001|2013-07-08 00:30,8,3.655,3.655,3.655,3.655,1
20131001|2013-07-08 01:00,8,3.65,3.655,3.64,3.64,5
20131001|2013-07-08 01:30,8,3.63,3.63,3.63,3.63,1
20131001|2013-07-08 02:30,8,3.643,3.649,3.643,3.649,3
20131001|2013-07-08 03:30,8,3.643,3.658,3.643,3.658,10
20131001|2013-07-08 04:00,8,3.661,3.671,3.66,3.67,7
20131001|2013-07-08 04:30,8,3.671,3.671,3.671,3.671,1
20131001|2013-07-08 05:00,8,3.67,3.674,3.67,3.674,3
20131001|2013-07-08 05:30,8,3.678,3.692,3.678,3.692,35
20131001|2013-07-08 06:00,8,3.692,3.693,3.685,3.685,10
20131001|2013-07-08 06:30,8,3.68,3.682,3.678,3.679,9
20131001|2013-07-08 07:00,8,3.692,3.692,3.674,3.684,96
20131001|2013-07-08 07:30,8,3.685,3.704,3.685,3.703,237
20131001|2013-07-08 08:00,8,3.704,3.755,3.704,3.745,641
20131001|2013-07-08 08:30,8,3.746,3.751,3.735,3.744,384
20131001|2013-07-08 09:00,8,3.747,3.752,3.745,3.747,379
20131001|2013-07-08 09:30,8,3.749,3.749,3.73,3.734,707
20131001|2013-07-08 10:00,8,3.734,3.742,3.733,3.741,263
20131001|2013-07-08 10:30,8,3.738,3.744,3.723,3.725,93
20131001|2013-07-08 11:00,8,3.726,3.76,3.723,3.74,649
20131001|2013-07-08 11:30,8,3.741,3.757,3.741,3.747,116
20131001|2013-07-08 12:00,8,3.743,3.759,3.743,3.756,101
20131001|2013-07-08 12:30,8,3.754,3.774,3.75,3.774,509
20131001|2013-07-08 13:00,8,3.775,3.776,3.748,3.752,304
20131001|2013-07-08 13:30,8,3.753,3.755,3.743,3.745,115
20131001|2013-07-08 14:00,8,3.748,3.749,3.746,3.746,16
20131001|2013-07-08 14:30,8,3.743,3.743,3.737,3.738,18
20131001|2013-07-08 15:00,8,3.736,3.748,3.736,3.748,6
20131001|2013-07-08 15:30,8,3.751,3.751,3.746,3.751,148
20131001|2013-07-08 16:00,8,3.746,3.748,3.745,3.745,15
20131001|2013-07-08 21:00,9,3.742,3.742,3.742,3.742,1
20131001|2013-07-08 23:00,9,3.746,3.746,3.746,3.746,7
20131001|2013-07-08 23:30,9,3.747,3.753,3.747,3.752,9
20131001|2013-07-09 01:00,9,3.753,3.753,3.753,3.753,1
20131001|2013-07-09 02:00,9,3.747,3.747,3.746,3.746,5
20131001|2013-07-09 02:30,9,3.749,3.755,3.749,3.755,4
20131001|2013-07-09 03:30,9,3.74,3.742,3.732,3.733,19
20131001|2013-07-09 04:00,9,3.73,3.731,3.72,3.72,39
20131001|2013-07-09 05:00,9,3.725,3.725,3.719,3.721,23
20131001|2013-07-09 05:30,9,3.725,3.726,3.72,3.72,10
20131001|2013-07-09 06:00,9,3.722,3.724,3.72,3.724,3
20131001|2013-07-09 06:30,9,3.725,3.725,3.715,3.72,22
20131001|2013-07-09 07:00,9,3.719,3.724,3.704,3.718,61
20131001|2013-07-09 07:30,9,3.721,3.735,3.708,3.708,390
20131001|2013-07-09 08:00,9,3.707,3.726,3.704,3.714,377
20131001|2013-07-09 08:30,9,3.708,3.722,3.705,3.717,274
20131001|2013-07-09 09:00,9,3.714,3.714,3.68,3.69,416
20131001|2013-07-09 09:30,9,3.691,3.692,3.644,3.651,1539
20131001|2013-07-09 10:00,9,3.649,3.664,3.649,3.656,849
20131001|2013-07-09 10:30,9,3.655,3.656,3.643,3.649,156
20131001|2013-07-09 11:00,9,3.645,3.662,3.644,3.661,199
20131001|2013-07-09 11:30,9,3.658,3.662,3.654,3.662,249
20131001|2013-07-09 12:00,9,3.66,3.663,3.654,3.656,171
20131001|2013-07-09 12:30,9,3.656,3.665,3.654,3.66,275
20131001|2013-07-09 13:00,9,3.659,3.677,3.656,3.675,382
20131001|2013-07-09 13:30,9,3.678,3.68,3.675,3.678,179
20131001|2013-07-09 14:00,9,3.677,3.677,3.676,3.676,12
20131001|2013-07-09 14:30,9,3.676,3.682,3.675,3.682,39
20131001|2013-07-09 15:00,9,3.68,3.681,3.677,3.677,67
20131001|2013-07-09 15:30,9,3.676,3.676,3.674,3.674,80
20131001|2013-07-09 17:00,10,3.681,3.681,3.681,3.681,1
20131001|2013-07-09 17:30,10,3.674,3.676,3.674,3.676,5
20131001|2013-07-09 18:00,10,3.668,3.668,3.668,3.668,2
20131001|2013-07-09 18:30,10,3.67,3.67,3.67,3.67,1
20131001|2013-07-09 19:00,10,3.67,3.675,3.67,3.675,10
20131001|2013-07-09 19:30,10,3.668,3.668,3.668,3.668,1
20131001|2013-07-09 20:00,10,3.673,3.673,3.671,3.672,6
20131001|2013-07-09 20:30,10,3.67,3.67,3.67,3.67,1
20131001|2013-07-09 21:00,10,3.669,3.669,3.669,3.669,3
20131001|2013-07-09 21:30,10,3.669,3.67,3.668,3.669,14
20131001|2013-07-09 22:00,10,3.668,3.668,3.668,3.668,4
20131001|2013-07-09 22:30,10,3.668,3.668,3.668,3.668,13
20131001|2013-07-10 00:00,10,3.656,3.656,3.65,3.651,14
20131001|2013-07-10 00:30,10,3.651,3.655,3.651,3.655,18
20131001|2013-07-10 01:30,10,3.654,3.661,3.651,3.651,6
20131001|2013-07-10 02:00,10,3.659,3.659,3.657,3.658,4
20131001|2013-07-10 03:00,10,3.666,3.669,3.666,3.669,5
20131001|2013-07-10 03:30,10,3.669,3.669,3.669,3.669,1
20131001|2013-07-10 04:00,10,3.675,3.675,3.675,3.675,1
20131001|2013-07-10 04:30,10,3.685,3.795,3.685,3.777,157
20131001|2013-07-10 05:00,10,3.778,3.792,3.764,3.764,111
20131001|2013-07-10 05:30,10,3.761,3.761,3.729,3.737,48
20131001|2013-07-10 06:00,10,3.738,3.738,3.728,3.728,28
20131001|2013-07-10 06:30,10,3.728,3.735,3.7,3.702,81
20131001|2013-07-10 07:00,10,3.716,3.731,3.71,3.728,90
20131001|2013-07-10 07:30,10,3.731,3.735,3.706,3.732,209
20131001|2013-07-10 08:00,10,3.735,3.746,3.724,3.736,443
20131001|2013-07-10 08:30,10,3.735,3.738,3.717,3.731,256
20131001|2013-07-10 09:00,10,3.73,3.731,3.712,3.727,187
20131001|2013-07-10 09:30,10,3.727,3.734,3.715,3.715,117
20131001|2013-07-10 10:00,10,3.713,3.713,3.656,3.675,495
20131001|2013-07-10 10:30,10,3.675,3.689,3.671,3.686,252
20131001|2013-07-10 11:00,10,3.686,3.704,3.684,3.693,136
20131001|2013-07-10 11:30,10,3.688,3.705,3.688,3.689,109
20131001|2013-07-10 12:00,10,3.689,3.695,3.677,3.69,133
20131001|2013-07-10 12:30,10,3.69,3.694,3.678,3.678,117
20131001|2013-07-10 13:00,10,3.676,3.705,3.67,3.697,374
20131001|2013-07-10 13:30,10,3.699,3.699,3.687,3.687,21
20131001|2013-07-10 14:00,10,3.686,3.686,3.68,3.68,16
20131001|2013-07-10 14:30,10,3.685,3.688,3.681,3.688,6
20131001|2013-07-10 15:00,10,3.689,3.689,3.686,3.686,5
20131001|2013-07-10 15:30,10,3.679,3.682,3.679,3.681,4
20131001|2013-07-10 17:00,11,3.68,3.682,3.68,3.682,11
20131001|2013-07-10 17:30,11,3.685,3.685,3.685,3.685,1
20131001|2013-07-10 18:30,11,3.672,3.672,3.672,3.672,1
20131001|2013-07-10 19:00,11,3.669,3.669,3.669,3.669,1
20131001|2013-07-10 22:00,11,3.67,3.67,3.67,3.67,15
20131001|2013-07-11 00:00,11,3.682,3.686,3.682,3.686,2
20131001|2013-07-11 01:30,11,3.683,3.688,3.683,3.688,2
20131001|2013-07-11 02:30,11,3.672,3.672,3.672,3.672,3
20131001|2013-07-11 03:00,11,3.659,3.659,3.655,3.656,46
20131001|2013-07-11 03:30,11,3.662,3.662,3.662,3.662,1
20131001|2013-07-11 04:00,11,3.656,3.66,3.656,3.659,4
20131001|2013-07-11 04:30,11,3.656,3.659,3.656,3.659,2
20131001|2013-07-11 05:00,11,3.651,3.651,3.648,3.648,7
20131001|2013-07-11 05:30,11,3.658,3.658,3.648,3.653,3
20131001|2013-07-11 06:00,11,3.644,3.644,3.644,3.644,1
20131001|2013-07-11 06:30,11,3.648,3.666,3.644,3.655,14
20131001|2013-07-11 07:00,11,3.655,3.656,3.645,3.656,40
20131001|2013-07-11 07:30,11,3.667,3.677,3.664,3.668,49
20131001|2013-07-11 08:00,11,3.667,3.668,3.646,3.646,221
20131001|2013-07-11 08:30,11,3.651,3.687,3.65,3.678,248
20131001|2013-07-11 09:00,11,3.682,3.716,3.678,3.713,467
20131001|2013-07-11 09:30,11,3.692,3.694,3.604,3.606,1277
20131001|2013-07-11 10:00,11,3.604,3.622,3.592,3.613,579
20131001|2013-07-11 10:30,11,3.602,3.618,3.599,3.61,231
20131001|2013-07-11 11:00,11,3.609,3.63,3.604,3.622,64
20131001|2013-07-11 11:30,11,3.621,3.627,3.613,3.627,442
20131001|2013-07-11 12:00,11,3.627,3.629,3.609,3.626,113
20131001|2013-07-11 12:30,11,3.626,3.63,3.62,3.622,338
20131001|2013-07-11 13:00,11,3.623,3.632,3.609,3.625,671
20131001|2013-07-11 13:30,11,3.625,3.63,3.624,3.626,64
20131001|2013-07-11 14:00,11,3.631,3.631,3.626,3.626,17
20131001|2013-07-11 14:30,11,3.626,3.63,3.625,3.63,10
20131001|2013-07-11 15:00,11,3.63,3.63,3.626,3.626,3
20131001|2013-07-11 15:30,11,3.63,3.63,3.628,3.628,6
20131001|2013-07-11 17:00,12,3.628,3.628,3.628,3.628,1
20131001|2013-07-11 17:30,12,3.627,3.627,3.62,3.62,2
20131001|2013-07-11 20:00,12,3.621,3.621,3.621,3.621,1
20131001|2013-07-11 22:30,12,3.626,3.626,3.626,3.626,1
20131001|2013-07-11 23:30,12,3.633,3.633,3.633,3.633,3
20131001|2013-07-12 00:00,12,3.631,3.631,3.631,3.631,1
20131001|2013-07-12 00:30,12,3.632,3.632,3.632,3.632,1
20131001|2013-07-12 01:30,12,3.632,3.632,3.632,3.632,1
20131001|2013-07-12 02:00,12,3.631,3.631,3.631,3.631,4
20131001|2013-07-12 03:00,12,3.634,3.634,3.631,3.631,14
20131001|2013-07-12 04:00,12,3.652,3.652,3.651,3.651,3
20131001|2013-07-12 04:30,12,3.655,3.655,3.655,3.655,1
20131001|2013-07-12 05:00,12,3.665,3.665,3.665,3.665,1
20131001|2013-07-12 05:30,12,3.664,3.664,3.658,3.659,24
20131001|2013-07-12 06:00,12,3.648,3.664,3.648,3.664,7
20131001|2013-07-12 06:30,12,3.658,3.663,3.652,3.652,14
20131001|2013-07-12 07:00,12,3.65,3.659,3.648,3.648,23
20131001|2013-07-12 07:30,12,3.652,3.664,3.639,3.644,53
20131001|2013-07-12 08:00,12,3.651,3.676,3.651,3.673,385
20131001|2013-07-12 08:30,12,3.672,3.677,3.662,3.67,341
20131001|2013-07-12 09:00,12,3.673,3.688,3.673,3.684,343
20131001|2013-07-12 09:30,12,3.684,3.692,3.671,3.671,447
20131001|2013-07-12 10:00,12,3.671,3.69,3.671,3.679,90
20131001|2013-07-12 10:30,12,3.676,3.69,3.676,3.69,122
20131001|2013-07-12 11:00,12,3.69,3.702,3.674,3.677,306
20131001|2013-07-12 11:30,12,3.68,3.68,3.656,3.67,264
20131001|2013-07-12 12:00,12,3.673,3.677,3.653,3.657,310
20131001|2013-07-12 12:30,12,3.659,3.664,3.651,3.661,79
20131001|2013-07-12 13:00,12,3.658,3.666,3.648,3.659,226
20131001|2013-07-12 13:30,12,3.659,3.659,3.651,3.654,48
20131001|2013-07-12 14:00,12,3.655,3.655,3.652,3.654,27
20131001|2013-07-12 14:30,12,3.657,3.657,3.657,3.657,1
20131001|2013-07-12 15:00,12,3.657,3.663,3.656,3.663,8
20131001|2013-07-12 15:30,12,3.654,3.654,3.653,3.653,4
20131001|2013-07-14 17:00,15,3.678,3.678,3.678,3.678,1
20131001|2013-07-14 21:30,15,3.671,3.671,3.671,3.671,1
20131001|2013-07-14 23:30,15,3.678,3.678,3.678,3.678,10
20131001|2013-07-15 03:00,15,3.69,3.692,3.69,3.692,2
20131001|2013-07-15 03:30,15,3.693,3.693,3.69,3.69,15
20131001|2013-07-15 04:30,15,3.686,3.694,3.685,3.685,15
20131001|2013-07-15 05:00,15,3.688,3.692,3.688,3.691,13
20131001|2013-07-15 05:30,15,3.689,3.692,3.689,3.69,12
20131001|2013-07-15 06:00,15,3.685,3.688,3.685,3.688,13
20131001|2013-07-15 06:30,15,3.685,3.696,3.669,3.696,84
20131001|2013-07-15 07:00,15,3.677,3.684,3.654,3.654,46
20131001|2013-07-15 07:30,15,3.654,3.675,3.652,3.674,55
20131001|2013-07-15 08:00,15,3.671,3.678,3.657,3.658,520
20131001|2013-07-15 08:30,15,3.658,3.66,3.599,3.602,1379
20131001|2013-07-15 09:00,15,3.6,3.601,3.569,3.6,1493
20131001|2013-07-15 09:30,15,3.6,3.6,3.575,3.589,427
20131001|2013-07-15 10:00,15,3.582,3.586,3.566,3.569,353
20131001|2013-07-15 10:30,15,3.57,3.578,3.559,3.565,260
20131001|2013-07-15 11:00,15,3.563,3.604,3.562,3.598,553
20131001|2013-07-15 11:30,15,3.595,3.598,3.584,3.596,325
20131001|2013-07-15 12:00,15,3.595,3.602,3.587,3.589,285
20131001|2013-07-15 12:30,15,3.592,3.625,3.59,3.62,274
20131001|2013-07-15 13:00,15,3.619,3.687,3.619,3.685,984
20131001|2013-07-15 13:30,15,3.686,3.691,3.678,3.678,196
20131001|2013-07-15 14:00,15,3.679,3.688,3.679,3.688,41
20131001|2013-07-15 14:30,15,3.685,3.685,3.68,3.68,6
20131001|2013-07-15 15:00,15,3.685,3.685,3.677,3.679,21
20131001|2013-07-15 15:30,15,3.678,3.678,3.673,3.675,13
20131001|2013-07-15 16:00,15,3.676,3.685,3.676,3.685,3
20131001|2013-07-15 18:30,16,3.686,3.686,3.686,3.686,4
20131001|2013-07-15 19:00,16,3.686,3.686,3.684,3.684,52
20131001|2013-07-15 23:00,16,3.674,3.674,3.665,3.665,17
20131001|2013-07-15 23:30,16,3.671,3.671,3.662,3.662,4
20131001|2013-07-16 00:00,16,3.66,3.66,3.66,3.66,4
20131001|2013-07-16 00:30,16,3.666,3.669,3.666,3.669,4
20131001|2013-07-16 02:30,16,3.66,3.66,3.659,3.659,3
20131001|2013-07-16 03:00,16,3.658,3.665,3.658,3.665,5
20131001|2013-07-16 03:30,16,3.668,3.683,3.668,3.683,5
20131001|2013-07-16 04:00,16,3.683,3.683,3.681,3.681,6
20131001|2013-07-16 04:30,16,3.676,3.676,3.676,3.676,1
20131001|2013-07-16 05:00,16,3.674,3.674,3.674,3.674,1
20131001|2013-07-16 05:30,16,3.68,3.68,3.679,3.679,5
20131001|2013-07-16 06:00,16,3.672,3.676,3.659,3.676,26
20131001|2013-07-16 06:30,16,3.673,3.678,3.662,3.678,25
20131001|2013-07-16 07:00,16,3.668,3.685,3.651,3.653,138
20131001|2013-07-16 07:30,16,3.651,3.659,3.639,3.651,167
20131001|2013-07-16 08:00,16,3.656,3.657,3.62,3.646,785
20131001|2013-07-16 08:30,16,3.645,3.66,3.636,3.657,438
20131001|2013-07-16 09:00,16,3.655,3.68,3.65,3.671,516
20131001|2013-07-16 09:30,16,3.671,3.698,3.671,3.679,651
20131001|2013-07-16 10:00,16,3.681,3.728,3.681,3.719,1342
20131001|2013-07-16 10:30,16,3.719,3.719,3.693,3.697,224
20131001|2013-07-16 11:00,16,3.696,3.696,3.665,3.682,286
20131001|2013-07-16 11:30,16,3.681,3.698,3.676,3.692,330
20131001|2013-07-16 12:00,16,3.694,3.695,3.672,3.672,151
20131001|2013-07-16 12:30,16,3.673,3.687,3.671,3.687,178
20131001|2013-07-16 13:00,16,3.688,3.695,3.672,3.69,453
20131001|2013-07-16 13:30,16,3.69,3.698,3.687,3.698,250
20131001|2013-07-16 14:00,16,3.697,3.697,3.69,3.69,30
20131001|2013-07-16 14:30,16,3.693,3.693,3.691,3.693,7
20131001|2013-07-16 15:00,16,3.692,3.694,3.692,3.692,4
20131001|2013-07-16 15:30,16,3.693,3.693,3.688,3.688,12
20131001|2013-07-16 16:00,16,3.68,3.68,3.678,3.678,5
20131001|2013-07-16 17:00,17,3.68,3.68,3.664,3.664,21
20131001|2013-07-16 17:30,17,3.664,3.665,3.654,3.655,67
20131001|2013-07-16 18:00,17,3.655,3.657,3.651,3.651,57
20131001|2013-07-16 18:30,17,3.651,3.658,3.65,3.652,50
20131001|2013-07-16 19:00,17,3.651,3.674,3.65,3.664,100
20131001|2013-07-16 19:30,17,3.663,3.665,3.663,3.663,45
20131001|2013-07-16 20:00,17,3.663,3.663,3.663,3.663,1
20131001|2013-07-16 20:30,17,3.67,3.67,3.67,3.67,2
20131001|2013-07-16 21:00,17,3.692,3.692,3.681,3.681,2
20131001|2013-07-16 23:30,17,3.677,3.677,3.677,3.677,1
20131001|2013-07-17 00:30,17,3.676,3.676,3.676,3.676,1
20131001|2013-07-17 01:00,17,3.673,3.673,3.665,3.665,7
20131001|2013-07-17 02:00,17,3.674,3.674,3.674,3.674,1
20131001|2013-07-17 02:30,17,3.675,3.68,3.674,3.68,6
20131001|2013-07-17 03:00,17,3.678,3.678,3.678,3.678,3
20131001|2013-07-17 03:30,17,3.67,3.67,3.668,3.668,2
20131001|2013-07-17 04:00,17,3.667,3.667,3.667,3.667,1
20131001|2013-07-17 04:30,17,3.67,3.67,3.67,3.67,1
20131001|2013-07-17 05:00,17,3.669,3.669,3.668,3.668,2
20131001|2013-07-17 05:30,17,3.663,3.663,3.657,3.657,16
20131001|2013-07-17 06:00,17,3.657,3.657,3.657,3.657,1
20131001|2013-07-17 06:30,17,3.662,3.662,3.655,3.656,16
20131001|2013-07-17 07:00,17,3.655,3.688,3.655,3.677,77
20131001|2013-07-17 07:30,17,3.677,3.68,3.657,3.662,94
20131001|2013-07-17 08:00,17,3.665,3.673,3.645,3.666,478
20131001|2013-07-17 08:30,17,3.666,3.666,3.641,3.646,467
20131001|2013-07-17 09:00,17,3.644,3.646,3.627,3.641,553
20131001|2013-07-17 09:30,17,3.644,3.644,3.626,3.634,423
20131001|2013-07-17 10:00,17,3.638,3.644,3.638,3.641,235
20131001|2013-07-17 10:30,17,3.643,3.643,3.63,3.636,299
20131001|2013-07-17 11:00,17,3.635,3.656,3.634,3.649,304
20131001|2013-07-17 11:30,17,3.65,3.665,3.65,3.663,433
20131001|2013-07-17 12:00,17,3.667,3.667,3.652,3.655,172
20131001|2013-07-17 12:30,17,3.653,3.653,3.638,3.638,192
20131001|2013-07-17 13:00,17,3.637,3.646,3.622,3.646,519
20131001|2013-07-17 13:30,17,3.646,3.646,3.639,3.642,154
20131001|2013-07-17 14:00,17,3.642,3.642,3.64,3.64,15
20131001|2013-07-17 14:30,17,3.64,3.64,3.639,3.64,31
20131001|2013-07-17 15:00,17,3.638,3.64,3.638,3.64,5
20131001|2013-07-17 15:30,17,3.635,3.637,3.634,3.634,36
20131001|2013-07-17 16:00,17,3.627,3.628,3.627,3.628,5
20131001|2013-07-17 17:00,18,3.634,3.634,3.634,3.634,2
20131001|2013-07-17 20:00,18,3.636,3.642,3.636,3.642,15
20131001|2013-07-17 23:30,18,3.634,3.634,3.634,3.634,1
20131001|2013-07-18 02:00,18,3.642,3.642,3.642,3.642,1
20131001|2013-07-18 02:30,18,3.643,3.65,3.64,3.65,15
20131001|2013-07-18 03:30,18,3.648,3.648,3.643,3.643,3
20131001|2013-07-18 04:00,18,3.637,3.637,3.637,3.637,1
20131001|2013-07-18 04:30,18,3.639,3.639,3.639,3.639,1
20131001|2013-07-18 05:30,18,3.655,3.655,3.648,3.648,2
20131001|2013-07-18 06:00,18,3.656,3.66,3.654,3.66,6
20131001|2013-07-18 06:30,18,3.659,3.66,3.656,3.656,11
20131001|2013-07-18 07:00,18,3.656,3.667,3.65,3.666,248
20131001|2013-07-18 07:30,18,3.667,3.683,3.662,3.683,117
20131001|2013-07-18 08:00,18,3.685,3.7,3.683,3.7,464
20131001|2013-07-18 08:30,18,3.701,3.702,3.693,3.695,401
20131001|2013-07-18 09:00,18,3.699,3.702,3.688,3.688,565
20131001|2013-07-18 09:30,18,3.72,3.812,3.72,3.798,2022
20131001|2013-07-18 10:00,18,3.8,3.809,3.794,3.797,665
20131001|2013-07-18 10:30,18,3.798,3.817,3.797,3.81,547
20131001|2013-07-18 11:00,18,3.81,3.826,3.809,3.818,534
20131001|2013-07-18 11:30,18,3.817,3.826,3.808,3.825,263
20131001|2013-07-18 12:00,18,3.825,3.842,3.822,3.839,442
20131001|2013-07-18 12:30,18,3.838,3.844,3.83,3.833,274
20131001|2013-07-18 13:00,18,3.829,3.835,3.813,3.818,637
20131001|2013-07-18 13:30,18,3.817,3.817,3.811,3.811,89
20131001|2013-07-18 14:00,18,3.813,3.813,3.807,3.809,25
20131001|2013-07-18 14:30,18,3.813,3.817,3.812,3.812,28
20131001|2013-07-18 15:00,18,3.812,3.82,3.811,3.818,49
20131001|2013-07-18 15:30,18,3.818,3.82,3.818,3.819,4
20131001|2013-07-18 16:00,18,3.819,3.819,3.819,3.819,1
20131001|2013-07-18 17:00,19,3.825,3.825,3.825,3.825,2
20131001|2013-07-18 18:00,19,3.82,3.82,3.82,3.82,1
20131001|2013-07-18 19:00,19,3.82,3.82,3.82,3.82,1
20131001|2013-07-18 19:30,19,3.82,3.82,3.82,3.82,1
20131001|2013-07-18 20:30,19,3.825,3.825,3.825,3.825,1
20131001|2013-07-18 21:30,19,3.831,3.832,3.831,3.832,2
20131001|2013-07-18 22:00,19,3.829,3.832,3.829,3.832,4
20131001|2013-07-19 01:00,19,3.804,3.804,3.801,3.801,2
20131001|2013-07-19 01:30,19,3.8,3.802,3.8,3.802,5
20131001|2013-07-19 02:00,19,3.812,3.814,3.809,3.809,8
20131001|2013-07-19 02:30,19,3.811,3.817,3.811,3.814,9
20131001|2013-07-19 03:00,19,3.812,3.812,3.806,3.806,5
20131001|2013-07-19 03:30,19,3.802,3.806,3.802,3.806,4
20131001|2013-07-19 04:00,19,3.807,3.812,3.807,3.809,7
20131001|2013-07-19 04:30,19,3.809,3.809,3.809,3.809,2
20131001|2013-07-19 05:00,19,3.809,3.821,3.803,3.803,366
20131001|2013-07-19 05:30,19,3.806,3.806,3.794,3.795,151
20131001|2013-07-19 06:00,19,3.792,3.795,3.79,3.792,41
20131001|2013-07-19 06:30,19,3.794,3.795,3.783,3.785,57
20131001|2013-07-19 07:00,19,3.783,3.801,3.781,3.798,308
20131001|2013-07-19 07:30,19,3.799,3.799,3.779,3.783,225
20131001|2013-07-19 08:00,19,3.783,3.783,3.77,3.778,1130
20131001|2013-07-19 08:30,19,3.782,3.802,3.782,3.797,496
20131001|2013-07-19 09:00,19,3.793,3.796,3.785,3.787,499
20131001|2013-07-19 09:30,19,3.787,3.787,3.769,3.772,1661
20131001|2013-07-19 10:00,19,3.771,3.792,3.765,3.788,543
20131001|2013-07-19 10:30,19,3.789,3.796,3.779,3.79,327
20131001|2013-07-19 11:00,19,3.79,3.796,3.786,3.794,313
20131001|2013-07-19 11:30,19,3.795,3.815,3.788,3.805,403
20131001|2013-07-19 12:00,19,3.804,3.806,3.786,3.803,265
20131001|2013-07-19 12:30,19,3.803,3.808,3.795,3.802,244
20131001|2013-07-19 13:00,19,3.802,3.802,3.783,3.798,681
20131001|2013-07-19 13:30,19,3.799,3.799,3.793,3.793,23
20131001|2013-07-19 14:00,19,3.792,3.796,3.792,3.794,45
20131001|2013-07-19 14:30,19,3.796,3.796,3.793,3.795,4
20131001|2013-07-19 15:00,19,3.797,3.797,3.796,3.796,4
20131001|2013-07-19 15:30,19,3.788,3.789,3.785,3.786,16
20131001|2013-07-21 17:00,22,3.759,3.759,3.738,3.738,8
20131001|2013-07-21 17:30,22,3.74,3.74,3.74,3.74,15
20131001|2013-07-21 18:00,22,3.735,3.735,3.73,3.734,8
20131001|2013-07-21 19:00,22,3.737,3.737,3.737,3.737,2
20131001|2013-07-21 20:00,22,3.743,3.743,3.743,3.743,2
20131001|2013-07-21 20:30,22,3.739,3.739,3.739,3.739,1
20131001|2013-07-21 22:30,22,3.741,3.741,3.741,3.741,1
20131001|2013-07-21 23:00,22,3.742,3.744,3.742,3.744,3
20131001|2013-07-21 23:30,22,3.748,3.748,3.748,3.748,1
20131001|2013-07-22 00:00,22,3.738,3.738,3.738,3.738,1
20131001|2013-07-22 03:30,22,3.75,3.75,3.748,3.748,33
20131001|2013-07-22 04:00,22,3.748,3.748,3.748,3.748,20
20131001|2013-07-22 04:30,22,3.748,3.748,3.748,3.748,1
20131001|2013-07-22 05:00,22,3.745,3.75,3.745,3.75,27
20131001|2013-07-22 05:30,22,3.749,3.749,3.736,3.738,70
20131001|2013-07-22 06:00,22,3.738,3.738,3.736,3.738,10
20131001|2013-07-22 06:30,22,3.734,3.735,3.722,3.722,18
20131001|2013-07-22 07:00,22,3.724,3.727,3.704,3.706,204
20131001|2013-07-22 07:30,22,3.706,3.723,3.702,3.712,271
20131001|2013-07-22 08:00,22,3.711,3.711,3.651,3.662,1531
20131001|2013-07-22 08:30,22,3.663,3.685,3.661,3.67,705
20131001|2013-07-22 09:00,22,3.671,3.679,3.667,3.675,445
20131001|2013-07-22 09:30,22,3.675,3.678,3.66,3.661,394
20131001|2013-07-22 10:00,22,3.66,3.678,3.655,3.671,337
20131001|2013-07-22 10:30,22,3.673,3.68,3.668,3.674,159
20131001|2013-07-22 11:00,22,3.673,3.683,3.665,3.681,144
20131001|2013-07-22 11:30,22,3.68,3.686,3.675,3.681,144
20131001|2013-07-22 12:00,22,3.68,3.686,3.67,3.686,94
20131001|2013-07-22 12:30,22,3.688,3.694,3.686,3.693,262
20131001|2013-07-22 13:00,22,3.692,3.703,3.685,3.689,263
20131001|2013-07-22 13:30,22,3.691,3.695,3.689,3.694,111
20131001|2013-07-22 14:00,22,3.698,3.699,3.695,3.699,21
20131001|2013-07-22 14:30,22,3.699,3.702,3.698,3.702,14
20131001|2013-07-22 15:00,22,3.702,3.702,3.701,3.701,33
20131001|2013-07-22 15:30,22,3.701,3.714,3.701,3.714,53
20131001|2013-07-22 16:00,22,3.715,3.715,3.715,3.715,11
20131001|2013-07-22 17:00,23,3.711,3.721,3.711,3.721,9
20131001|2013-07-22 18:30,23,3.729,3.729,3.722,3.723,7
20131001|2013-07-22 20:00,23,3.723,3.723,3.723,3.723,1
20131001|2013-07-22 20:30,23,3.723,3.723,3.723,3.723,2
20131001|2013-07-22 21:00,23,3.721,3.721,3.721,3.721,2
20131001|2013-07-22 22:00,23,3.721,3.721,3.721,3.721,1
20131001|2013-07-22 22:30,23,3.72,3.72,3.718,3.718,2
20131001|2013-07-22 23:30,23,3.714,3.717,3.714,3.717,2
20131001|2013-07-23 00:30,23,3.713,3.713,3.712,3.712,3
20131001|2013-07-23 01:00,23,3.711,3.712,3.711,3.712,4
20131001|2013-07-23 01:30,23,3.713,3.713,3.712,3.712,2
20131001|2013-07-23 02:00,23,3.71,3.713,3.71,3.713,2
20131001|2013-07-23 02:30,23,3.712,3.712,3.712,3.712,7
20131001|2013-07-23 03:00,23,3.712,3.712,3.709,3.709,4
20131001|2013-07-23 03:30,23,3.712,3.712,3.712,3.712,1
20131001|2013-07-23 04:00,23,3.711,3.714,3.711,3.714,12
20131001|2013-07-23 04:30,23,3.713,3.722,3.713,3.722,11
20131001|2013-07-23 05:00,23,3.725,3.727,3.725,3.727,4
20131001|2013-07-23 05:30,23,3.725,3.725,3.708,3.71,49
20131001|2013-07-23 06:00,23,3.709,3.709,3.696,3.696,21
20131001|2013-07-23 06:30,23,3.704,3.704,3.681,3.683,33
20131001|2013-07-23 07:00,23,3.681,3.694,3.674,3.688,135
20131001|2013-07-23 07:30,23,3.694,3.712,3.694,3.695,1172
20131001|2013-07-23 08:00,23,3.696,3.763,3.696,3.76,843
20131001|2013-07-23 08:30,23,3.761,3.762,3.74,3.755,435
20131001|2013-07-23 09:00,23,3.758,3.773,3.742,3.759,422
20131001|2013-07-23 09:30,23,3.759,3.763,3.745,3.753,687
20131001|2013-07-23 10:00,23,3.755,3.765,3.749,3.763,211
20131001|2013-07-23 10:30,23,3.762,3.772,3.757,3.76,359
20131001|2013-07-23 11:00,23,3.758,3.77,3.753,3.758,69
20131001|2013-07-23 11:30,23,3.763,3.767,3.749,3.754,143
20131001|2013-07-23 12:00,23,3.754,3.758,3.746,3.758,700
20131001|2013-07-23 12:30,23,3.759,3.763,3.754,3.757,509
20131001|2013-07-23 13:00,23,3.757,3.764,3.755,3.763,191
20131001|2013-07-23 13:30,23,3.757,3.759,3.753,3.754,13
20131001|2013-07-23 14:00,23,3.753,3.753,3.753,3.753,5
20131001|2013-07-23 14:30,23,3.753,3.756,3.752,3.753,20
20131001|2013-07-23 15:00,23,3.75,3.752,3.748,3.752,9
20131001|2013-07-23 15:30,23,3.749,3.749,3.742,3.742,99
20131001|2013-07-23 17:00,24,3.745,3.745,3.745,3.745,1
20131001|2013-07-23 17:30,24,3.743,3.744,3.743,3.744,2
20131001|2013-07-23 20:00,24,3.74,3.74,3.74,3.74,15
20131001|2013-07-23 20:30,24,3.737,3.737,3.737,3.737,2
20131001|2013-07-23 21:30,24,3.736,3.736,3.736,3.736,1
20131001|2013-07-23 23:30,24,3.742,3.742,3.742,3.742,1
20131001|2013-07-24 02:00,24,3.739,3.741,3.739,3.739,4
20131001|2013-07-24 02:30,24,3.742,3.743,3.741,3.741,3
20131001|2013-07-24 03:00,24,3.743,3.743,3.743,3.743,5
20131001|2013-07-24 03:30,24,3.737,3.743,3.737,3.743,5
20131001|2013-07-24 04:00,24,3.738,3.738,3.738,3.738,2
20131001|2013-07-24 04:30,24,3.738,3.74,3.734,3.74,21
20131001|2013-07-24 05:00,24,3.734,3.735,3.734,3.734,4
20131001|2013-07-24 05:30,24,3.732,3.733,3.73,3.73,30
20131001|2013-07-24 06:00,24,3.73,3.75,3.726,3.748,39
20131001|2013-07-24 06:30,24,3.746,3.746,3.719,3.724,42
20131001|2013-07-24 07:00,24,3.725,3.74,3.723,3.738,82
20131001|2013-07-24 07:30,24,3.734,3.739,3.724,3.736,68
20131001|2013-07-24 08:00,24,3.738,3.759,3.737,3.753,340
20131001|2013-07-24 08:30,24,3.752,3.752,3.733,3.744,128
20131001|2013-07-24 09:00,24,3.746,3.749,3.734,3.745,270
20131001|2013-07-24 09:30,24,3.753,3.796,3.753,3.79,595
20131001|2013-07-24 10:00,24,3.79,3.79,3.774,3.778,111
20131001|2013-07-24 10:30,24,3.783,3.784,3.769,3.774,90
20131001|2013-07-24 11:00,24,3.775,3.783,3.77,3.775,211
20131001|2013-07-24 11:30,24,3.779,3.783,3.767,3.772,164
20131001|2013-07-24 12:00,24,3.771,3.771,3.724,3.729,418
20131001|2013-07-24 12:30,24,3.728,3.728,3.708,3.719,515
20131001|2013-07-24 13:00,24,3.721,3.726,3.713,3.715,229
20131001|2013-07-24 13:30,24,3.717,3.721,3.713,3.72,86
20131001|2013-07-24 14:00,24,3.72,3.72,3.718,3.718,2
20131001|2013-07-24 14:30,24,3.72,3.72,3.72,3.72,9
20131001|2013-07-24 15:00,24,3.722,3.724,3.721,3.721,67
20131001|2013-07-24 15:30,24,3.721,3.722,3.721,3.722,70
20131001|2013-07-24 16:00,24,3.721,3.723,3.72,3.72,53
20131001|2013-07-24 19:30,25,3.729,3.729,3.726,3.726,2
20131001|2013-07-24 20:30,25,3.724,3.724,3.724,3.724,1
20131001|2013-07-24 21:00,25,3.724,3.724,3.724,3.724,1
20131001|2013-07-24 23:30,25,3.73,3.73,3.73,3.73,1
20131001|2013-07-25 00:00,25,3.728,3.735,3.728,3.735,7
20131001|2013-07-25 01:00,25,3.739,3.739,3.738,3.738,2
20131001|2013-07-25 01:30,25,3.741,3.742,3.741,3.742,3
20131001|2013-07-25 02:00,25,3.739,3.739,3.739,3.739,1
20131001|2013-07-25 02:30,25,3.729,3.729,3.729,3.729,1
20131001|2013-07-25 03:00,25,3.734,3.735,3.734,3.735,2
20131001|2013-07-25 04:00,25,3.722,3.722,3.717,3.718,10
20131001|2013-07-25 04:30,25,3.714,3.714,3.704,3.705,8
20131001|2013-07-25 05:00,25,3.703,3.703,3.703,3.703,2
20131001|2013-07-25 05:30,25,3.7,3.702,3.7,3.701,13
20131001|2013-07-25 06:00,25,3.702,3.706,3.702,3.704,25
20131001|2013-07-25 06:30,25,3.705,3.722,3.705,3.722,21
20131001|2013-07-25 07:00,25,3.723,3.723,3.712,3.715,65
20131001|2013-07-25 07:30,25,3.717,3.73,3.716,3.722,102
20131001|2013-07-25 08:00,25,3.722,3.756,3.721,3.744,469
20131001|2013-07-25 08:30,25,3.753,3.753,3.699,3.705,433
20131001|2013-07-25 09:00,25,3.703,3.735,3.703,3.728,696
20131001|2013-07-25 09:30,25,3.729,3.771,3.656,3.671,2963
20131001|2013-07-25 10:00,25,3.672,3.7,3.67,3.699,589
20131001|2013-07-25 10:30,25,3.698,3.7,3.692,3.699,225
20131001|2013-07-25 11:00,25,3.704,3.71,3.682,3.698,316
20131001|2013-07-25 11:30,25,3.699,3.702,3.689,3.697,143
20131001|2013-07-25 12:00,25,3.698,3.702,3.691,3.693,135
20131001|2013-07-25 12:30,25,3.698,3.699,3.668,3.677,428
20131001|2013-07-25 13:00,25,3.675,3.68,3.66,3.668,485
20131001|2013-07-25 13:30,25,3.668,3.671,3.667,3.67,208
20131001|2013-07-25 14:00,25,3.67,3.671,3.668,3.668,7
20131001|2013-07-25 14:30,25,3.668,3.671,3.667,3.67,78
20131001|2013-07-25 15:00,25,3.672,3.672,3.667,3.668,7
20131001|2013-07-25 15:30,25,3.666,3.669,3.666,3.666,42
20131001|2013-07-25 17:00,26,3.665,3.665,3.664,3.664,4
20131001|2013-07-25 20:30,26,3.665,3.665,3.665,3.665,1
20131001|2013-07-25 21:00,26,3.66,3.66,3.66,3.66,1
20131001|2013-07-25 23:30,26,3.667,3.667,3.667,3.667,1
20131001|2013-07-26 00:00,26,3.663,3.663,3.65,3.651,9
20131001|2013-07-26 01:00,26,3.653,3.653,3.647,3.647,18
20131001|2013-07-26 01:30,26,3.65,3.65,3.649,3.65,11
20131001|2013-07-26 02:00,26,3.648,3.654,3.648,3.652,11
20131001|2013-07-26 02:30,26,3.651,3.651,3.651,3.651,1
20131001|2013-07-26 03:00,26,3.653,3.653,3.653,3.653,3
20131001|2013-07-26 03:30,26,3.656,3.656,3.656,3.656,1
20131001|2013-07-26 04:00,26,3.654,3.663,3.654,3.657,24
20131001|2013-07-26 04:30,26,3.654,3.657,3.654,3.657,5
20131001|2013-07-26 05:00,26,3.654,3.654,3.645,3.645,16
20131001|2013-07-26 05:30,26,3.645,3.648,3.638,3.648,37
20131001|2013-07-26 06:00,26,3.646,3.646,3.638,3.64,12
20131001|2013-07-26 06:30,26,3.639,3.639,3.63,3.638,152
20131001|2013-07-26 07:00,26,3.639,3.639,3.62,3.632,471
20131001|2013-07-26 07:30,26,3.635,3.64,3.63,3.632,200
20131001|2013-07-26 08:00,26,3.633,3.637,3.616,3.63,615
20131001|2013-07-26 08:30,26,3.631,3.632,3.617,3.618,400
20131001|2013-07-26 09:00,26,3.616,3.627,3.612,3.618,467
20131001|2013-07-26 09:30,26,3.618,3.624,3.616,3.617,413
20131001|2013-07-26 10:00,26,3.617,3.626,3.615,3.616,251
20131001|2013-07-26 10:30,26,3.615,3.618,3.609,3.615,887
20131001|2013-07-26 11:00,26,3.615,3.616,3.598,3.604,414
20131001|2013-07-26 11:30,26,3.604,3.604,3.59,3.596,595
20131001|2013-07-26 12:00,26,3.596,3.603,3.593,3.594,296
20131001|2013-07-26 12:30,26,3.595,3.595,3.583,3.587,491
20131001|2013-07-26 13:00,26,3.588,3.596,3.572,3.581,1324
20131001|2013-07-26 13:30,26,3.583,3.591,3.583,3.584,142
20131001|2013-07-26 14:00,26,3.592,3.599,3.592,3.593,48
20131001|2013-07-26 14:30,26,3.598,3.599,3.592,3.592,18
20131001|2013-07-26 15:00,26,3.59,3.598,3.589,3.596,72
20131001|2013-07-26 15:30,26,3.596,3.597,3.591,3.595,23
20131001|2013-07-26 16:00,26,3.591,3.591,3.589,3.589,15
20131001|2013-07-28 17:00,29,3.56,3.56,3.505,3.514,237
20131001|2013-07-28 17:30,29,3.516,3.517,3.514,3.516,26
20131001|2013-07-28 18:00,29,3.516,3.516,3.51,3.51,46
20131001|2013-07-28 18:30,29,3.51,3.513,3.508,3.513,160
20131001|2013-07-28 19:00,29,3.51,3.513,3.509,3.511,19
20131001|2013-07-28 19:30,29,3.509,3.511,3.509,3.511,4
20131001|2013-07-28 20:00,29,3.513,3.514,3.513,3.513,3
20131001|2013-07-28 20:30,29,3.514,3.515,3.514,3.515,3
20131001|2013-07-28 21:00,29,3.514,3.517,3.514,3.517,3
20131001|2013-07-28 22:00,29,3.516,3.516,3.514,3.514,7
20131001|2013-07-28 22:30,29,3.512,3.512,3.512,3.512,1
20131001|2013-07-28 23:00,29,3.516,3.52,3.516,3.52,8
20131001|2013-07-28 23:30,29,3.512,3.512,3.512,3.512,2
20131001|2013-07-29 00:00,29,3.511,3.512,3.511,3.512,5
20131001|2013-07-29 00:30,29,3.513,3.513,3.512,3.512,2
20131001|2013-07-29 01:00,29,3.514,3.514,3.512,3.512,4
20131001|2013-07-29 01:30,29,3.512,3.512,3.504,3.506,9
20131001|2013-07-29 02:00,29,3.505,3.505,3.505,3.505,5
20131001|2013-07-29 02:30,29,3.508,3.508,3.508,3.508,2
20131001|2013-07-29 03:00,29,3.507,3.508,3.506,3.508,4
20131001|2013-07-29 03:30,29,3.509,3.509,3.509,3.509,2
20131001|2013-07-29 04:00,29,3.506,3.506,3.506,3.506,2
20131001|2013-07-29 04:30,29,3.506,3.508,3.505,3.505,14
20131001|2013-07-29 05:30,29,3.5,3.5,3.487,3.487,99
20131001|2013-07-29 06:00,29,3.485,3.507,3.484,3.506,45
20131001|2013-07-29 06:30,29,3.505,3.506,3.492,3.504,196
20131001|2013-07-29 07:00,29,3.503,3.508,3.499,3.503,135
20131001|2013-07-29 07:30,29,3.502,3.511,3.482,3.485,938
20131001|2013-07-29 08:00,29,3.484,3.494,3.469,3.469,2404
20131001|2013-07-29 08:30,29,3.471,3.476,3.452,3.456,1812
20131001|2013-07-29 09:00,29,3.456,3.468,3.446,3.468,921
20131001|2013-07-29 09:30,29,3.466,3.471,3.453,3.462,1264
20131001|2013-07-29 10:00,29,3.462,3.469,3.46,3.464,1261
20131001|2013-07-29 10:30,29,3.464,3.477,3.462,3.47,940
20131001|2013-07-29 11:00,29,3.47,3.474,3.456,3.472,629
20131001|2013-07-29 11:30,29,3.471,3.489,3.469,3.485,1278
20131001|2013-07-29 12:00,29,3.484,3.51,3.482,3.497,1142
20131001|2013-07-29 12:30,29,3.497,3.512,3.485,3.51,669
20131001|2013-07-29 13:00,29,3.509,3.511,3.478,3.493,2159
20131001|2013-07-29 13:30,29,3.494,3.494,3.489,3.492,290
20131001|2013-07-29 14:00,29,3.492,3.504,3.492,3.502,65
20131001|2013-07-29 14:30,29,3.5,3.51,3.5,3.507,105
20131001|2013-07-29 15:00,29,3.505,3.507,3.499,3.499,135
20131001|2013-07-29 15:30,29,3.499,3.502,3.489,3.489,37
20131001|2013-07-29 16:00,29,3.489,3.493,3.489,3.491,44
20131001|2013-07-29 17:00,30,3.495,3.495,3.484,3.484,49
20131001|2013-07-29 17:30,30,3.486,3.486,3.477,3.477,14
20131001|2013-07-29 18:00,30,3.48,3.481,3.479,3.481,9
20131001|2013-07-29 18:30,30,3.476,3.479,3.476,3.478,7
20131001|2013-07-29 19:00,30,3.479,3.484,3.478,3.48,32
20131001|2013-07-29 19:30,30,3.482,3.482,3.48,3.48,30
20131001|2013-07-29 20:00,30,3.48,3.481,3.48,3.48,18
20131001|2013-07-29 20:30,30,3.484,3.484,3.484,3.484,2
20131001|2013-07-29 21:30,30,3.487,3.487,3.487,3.487,1
20131001|2013-07-29 22:00,30,3.49,3.49,3.49,3.49,2
20131001|2013-07-29 22:30,30,3.485,3.485,3.485,3.485,10
20131001|2013-07-29 23:30,30,3.485,3.485,3.485,3.485,7
20131001|2013-07-30 00:00,30,3.486,3.486,3.482,3.482,7
20131001|2013-07-30 00:30,30,3.488,3.488,3.484,3.485,15
20131001|2013-07-30 01:00,30,3.482,3.482,3.482,3.482,1
20131001|2013-07-30 01:30,30,3.485,3.489,3.484,3.484,7
20131001|2013-07-30 02:00,30,3.484,3.484,3.481,3.481,3
20131001|2013-07-30 02:30,30,3.48,3.48,3.478,3.48,4
20131001|2013-07-30 03:00,30,3.484,3.485,3.473,3.473,15
20131001|2013-07-30 03:30,30,3.473,3.473,3.468,3.468,12
20131001|2013-07-30 04:00,30,3.467,3.467,3.466,3.466,4
20131001|2013-07-30 04:30,30,3.465,3.47,3.464,3.465,15
20131001|2013-07-30 05:00,30,3.465,3.465,3.457,3.458,71
20131001|2013-07-30 05:30,30,3.46,3.465,3.457,3.465,38
20131001|2013-07-30 06:00,30,3.464,3.466,3.461,3.463,54
20131001|2013-07-30 06:30,30,3.464,3.469,3.456,3.468,162
20131001|2013-07-30 07:00,30,3.465,3.485,3.465,3.481,147
20131001|2013-07-30 07:30,30,3.484,3.499,3.478,3.492,316
20131001|2013-07-30 08:00,30,3.493,3.51,3.484,3.486,1531
20131001|2013-07-30 08:30,30,3.486,3.507,3.483,3.483,711
20131001|2013-07-30 09:00,30,3.483,3.486,3.468,3.474,1613
20131001|2013-07-30 09:30,30,3.475,3.475,3.457,3.462,635
20131001|2013-07-30 10:00,30,3.462,3.466,3.448,3.452,857
20131001|2013-07-30 10:30,30,3.453,3.471,3.45,3.465,400
20131001|2013-07-30 11:00,30,3.465,3.468,3.452,3.454,421
20131001|2013-07-30 11:30,30,3.455,3.463,3.45,3.453,724
20131001|2013-07-30 12:00,30,3.452,3.455,3.444,3.449,550
20131001|2013-07-30 12:30,30,3.448,3.45,3.44,3.45,535
20131001|2013-07-30 13:00,30,3.449,3.462,3.447,3.456,1245
20131001|2013-07-30 13:30,30,3.457,3.463,3.453,3.463,1293
20131001|2013-07-30 14:00,30,3.462,3.471,3.461,3.469,193
20131001|2013-07-30 14:30,30,3.469,3.47,3.466,3.467,33
20131001|2013-07-30 15:00,30,3.467,3.472,3.466,3.466,244
20131001|2013-07-30 15:30,30,3.466,3.471,3.465,3.467,34
20131001|2013-07-30 17:00,31,3.473,3.473,3.471,3.471,3
20131001|2013-07-30 17:30,31,3.47,3.47,3.47,3.47,1
20131001|2013-07-30 18:30,31,3.466,3.466,3.466,3.466,5
20131001|2013-07-30 19:00,31,3.47,3.47,3.47,3.47,1
20131001|2013-07-30 20:00,31,3.472,3.472,3.472,3.472,1
20131001|2013-07-30 20:30,31,3.465,3.465,3.465,3.465,2
20131001|2013-07-30 21:00,31,3.468,3.471,3.468,3.471,26
20131001|2013-07-30 23:00,31,3.463,3.463,3.46,3.46,19
20131001|2013-07-30 23:30,31,3.46,3.469,3.46,3.466,10
20131001|2013-07-31 00:00,31,3.469,3.469,3.466,3.466,4
20131001|2013-07-31 00:30,31,3.468,3.468,3.465,3.465,3
20131001|2013-07-31 01:00,31,3.462,3.465,3.46,3.461,36
20131001|2013-07-31 01:30,31,3.461,3.461,3.46,3.46,4
20131001|2013-07-31 02:00,31,3.463,3.465,3.461,3.461,4
20131001|2013-07-31 02:30,31,3.461,3.461,3.461,3.461,1
20131001|2013-07-31 03:00,31,3.467,3.467,3.467,3.467,1
20131001|2013-07-31 03:30,31,3.467,3.468,3.462,3.462,6
20131001|2013-07-31 04:30,31,3.463,3.464,3.463,3.464,20
20131001|2013-07-31 05:00,31,3.465,3.465,3.46,3.46,93
20131001|2013-07-31 05:30,31,3.46,3.462,3.455,3.462,88
20131001|2013-07-31 06:00,31,3.465,3.476,3.461,3.471,24
20131001|2013-07-31 06:30,31,3.469,3.474,3.457,3.474,70
20131001|2013-07-31 07:00,31,3.475,3.481,3.463,3.475,365
20131001|2013-07-31 07:30,31,3.475,3.493,3.473,3.476,450
20131001|2013-07-31 08:00,31,3.475,3.485,3.467,3.484,758
20131001|2013-07-31 08:30,31,3.484,3.489,3.463,3.469,1832
20131001|2013-07-31 09:00,31,3.469,3.47,3.444,3.454,977
20131001|2013-07-31 09:30,31,3.453,3.459,3.446,3.456,491
20131001|2013-07-31 10:00,31,3.456,3.468,3.453,3.453,495
20131001|2013-07-31 10:30,31,3.453,3.457,3.447,3.452,711
20131001|2013-07-31 11:00,31,3.452,3.484,3.452,3.474,985
20131001|2013-07-31 11:30,31,3.472,3.472,3.456,3.456,558
20131001|2013-07-31 12:00,31,3.456,3.464,3.453,3.462,275
20131001|2013-07-31 12:30,31,3.46,3.46,3.448,3.45,256
20131001|2013-07-31 13:00,31,3.452,3.475,3.451,3.47,1604
20131001|2013-07-31 13:30,31,3.47,3.476,3.465,3.475,422
20131001|2013-07-31 14:00,31,3.475,3.475,3.466,3.471,84
20131001|2013-07-31 14:30,31,3.47,3.47,3.465,3.467,94
20131001|2013-07-31 15:00,31,3.466,3.475,3.466,3.467,126
20131001|2013-07-31 15:30,31,3.469,3.477,3.469,3.475,73
20131001|2013-07-31 17:00,1,3.477,3.477,3.477,3.477,1
20131001|2013-07-31 18:00,1,3.465,3.465,3.464,3.464,2
20131001|2013-07-31 19:00,1,3.467,3.467,3.467,3.467,2
20131001|2013-07-31 21:30,1,3.465,3.465,3.465,3.465,1
20131001|2013-07-31 22:00,1,3.461,3.461,3.45,3.452,16
20131001|2013-07-31 23:00,1,3.467,3.467,3.463,3.463,3
20131001|2013-07-31 23:30,1,3.462,3.462,3.462,3.462,1
20131001|2013-08-01 00:00,1,3.455,3.455,3.455,3.455,1
20131001|2013-08-01 01:00,1,3.455,3.455,3.454,3.454,3
20131001|2013-08-01 01:30,1,3.454,3.454,3.451,3.451,13
20131001|2013-08-01 02:00,1,3.452,3.457,3.452,3.455,17
20131001|2013-08-01 02:30,1,3.456,3.456,3.452,3.455,9
20131001|2013-08-01 03:30,1,3.464,3.471,3.463,3.471,40
20131001|2013-08-01 04:00,1,3.468,3.472,3.458,3.458,10
20131001|2013-08-01 04:30,1,3.46,3.46,3.454,3.454,2
20131001|2013-08-01 05:00,1,3.46,3.46,3.46,3.46,5
20131001|2013-08-01 05:30,1,3.452,3.459,3.452,3.459,6
20131001|2013-08-01 06:00,1,3.468,3.468,3.464,3.466,4
20131001|2013-08-01 06:30,1,3.461,3.467,3.452,3.456,67
20131001|2013-08-01 07:00,1,3.454,3.464,3.448,3.459,193
20131001|2013-08-01 07:30,1,3.458,3.465,3.458,3.459,362
20131001|2013-08-01 08:00,1,3.461,3.479,3.45,3.467,1026
20131001|2013-08-01 08:30,1,3.466,3.466,3.429,3.435,1436
20131001|2013-08-01 09:00,1,3.434,3.439,3.422,3.424,1352
20131001|2013-08-01 09:30,1,3.423,3.426,3.37,3.415,3693
20131001|2013-08-01 10:00,1,3.415,3.436,3.413,3.43,1523
20131001|2013-08-01 10:30,1,3.43,3.456,3.423,3.448,2119
20131001|2013-08-01 11:00,1,3.449,3.451,3.418,3.427,809
20131001|2013-08-01 11:30,1,3.427,3.43,3.404,3.411,724
20131001|2013-08-01 12:00,1,3.412,3.417,3.407,3.407,707
20131001|2013-08-01 12:30,1,3.409,3.416,3.406,3.412,545
20131001|2013-08-01 13:00,1,3.41,3.431,3.41,3.417,1410
20131001|2013-08-01 13:30,1,3.417,3.428,3.417,3.428,416
20131001|2013-08-01 14:00,1,3.428,3.428,3.419,3.421,366
20131001|2013-08-01 14:30,1,3.421,3.421,3.413,3.414,154
20131001|2013-08-01 15:00,1,3.417,3.422,3.413,3.413,107
20131001|2013-08-01 15:30,1,3.412,3.416,3.41,3.41,28
20131001|2013-08-01 16:00,1,3.41,3.413,3.407,3.41,25
20131001|2013-08-01 17:00,2,3.41,3.41,3.4,3.401,22
20131001|2013-08-01 17:30,2,3.4,3.4,3.398,3.399,11
20131001|2013-08-01 18:00,2,3.4,3.403,3.399,3.401,23
20131001|2013-08-01 18:30,2,3.402,3.402,3.401,3.401,5
20131001|2013-08-01 19:00,2,3.403,3.403,3.397,3.398,16
20131001|2013-08-01 19:30,2,3.398,3.399,3.395,3.395,38
20131001|2013-08-01 20:00,2,3.395,3.395,3.395,3.395,2
20131001|2013-08-01 20:30,2,3.397,3.397,3.395,3.395,9
20131001|2013-08-01 21:00,2,3.394,3.394,3.388,3.391,57
20131001|2013-08-01 21:30,2,3.386,3.39,3.386,3.39,4
20131001|2013-08-01 22:00,2,3.388,3.39,3.383,3.386,55
20131001|2013-08-01 23:30,2,3.386,3.39,3.386,3.388,6
20131001|2013-08-02 00:00,2,3.389,3.391,3.384,3.385,11
20131001|2013-08-02 00:30,2,3.39,3.39,3.388,3.388,2
20131001|2013-08-02 01:00,2,3.393,3.393,3.393,3.393,2
20131001|2013-08-02 02:00,2,3.394,3.397,3.394,3.397,8
20131001|2013-08-02 02:30,2,3.398,3.398,3.396,3.396,5
20131001|2013-08-02 03:00,2,3.399,3.413,3.399,3.409,31
20131001|2013-08-02 03:30,2,3.409,3.409,3.407,3.407,2
20131001|2013-08-02 05:00,2,3.402,3.407,3.399,3.399,33
20131001|2013-08-02 05:30,2,3.406,3.427,3.406,3.426,23
20131001|2013-08-02 06:00,2,3.424,3.432,3.422,3.425,80
20131001|2013-08-02 06:30,2,3.426,3.432,3.415,3.43,127
20131001|2013-08-02 07:00,2,3.431,3.432,3.411,3.415,225
20131001|2013-08-02 07:30,2,3.415,3.434,3.415,3.417,505
20131001|2013-08-02 08:00,2,3.417,3.425,3.402,3.417,1357
20131001|2013-08-02 08:30,2,3.418,3.424,3.41,3.42,676
20131001|2013-08-02 09:00,2,3.42,3.428,3.408,3.417,966
20131001|2013-08-02 09:30,2,3.419,3.422,3.407,3.408,836
20131001|2013-08-02 10:00,2,3.408,3.409,3.393,3.395,467
20131001|2013-08-02 10:30,2,3.393,3.395,3.383,3.392,697
20131001|2013-08-02 11:00,2,3.393,3.399,3.389,3.393,685
20131001|2013-08-02 11:30,2,3.394,3.401,3.383,3.389,616
20131001|2013-08-02 12:00,2,3.389,3.391,3.379,3.384,454
20131001|2013-08-02 12:30,2,3.383,3.383,3.373,3.375,577
20131001|2013-08-02 13:00,2,3.375,3.384,3.371,3.374,764
20131001|2013-08-02 13:30,2,3.373,3.376,3.371,3.373,357
20131001|2013-08-02 14:00,2,3.376,3.376,3.372,3.373,238
20131001|2013-08-02 14:30,2,3.372,3.374,3.37,3.374,106
20131001|2013-08-02 15:00,2,3.374,3.376,3.372,3.375,103
20131001|2013-08-02 15:30,2,3.374,3.375,3.369,3.369,27
20131001|2013-08-02 16:00,2,3.367,3.367,3.358,3.358,85
20131001|2013-08-04 17:00,5,3.322,3.366,3.322,3.365,189
20131001|2013-08-04 17:30,5,3.364,3.364,3.363,3.364,7
20131001|2013-08-04 18:00,5,3.36,3.364,3.359,3.362,6
20131001|2013-08-04 18:30,5,3.361,3.361,3.361,3.361,1
20131001|2013-08-04 19:30,5,3.36,3.36,3.354,3.354,84
20131001|2013-08-04 20:00,5,3.355,3.355,3.353,3.353,17
20131001|2013-08-04 20:30,5,3.355,3.355,3.355,3.355,50
20131001|2013-08-04 21:00,5,3.355,3.365,3.355,3.36,82
20131001|2013-08-04 22:00,5,3.357,3.357,3.357,3.357,25
20131001|2013-08-05 00:00,5,3.353,3.353,3.353,3.353,1
20131001|2013-08-05 01:00,5,3.349,3.35,3.348,3.348,8
20131001|2013-08-05 01:30,5,3.349,3.349,3.349,3.349,6
20131001|2013-08-05 02:00,5,3.349,3.349,3.349,3.349,1
20131001|2013-08-05 02:30,5,3.349,3.35,3.349,3.35,4
20131001|2013-08-05 03:00,5,3.35,3.357,3.35,3.357,17
20131001|2013-08-05 04:30,5,3.357,3.366,3.357,3.366,7
20131001|2013-08-05 05:00,5,3.361,3.361,3.348,3.352,14
20131001|2013-08-05 05:30,5,3.356,3.366,3.356,3.366,13
20131001|2013-08-05 06:00,5,3.365,3.367,3.36,3.36,26
20131001|2013-08-05 06:30,5,3.363,3.367,3.362,3.362,34
20131001|2013-08-05 07:00,5,3.362,3.366,3.342,3.342,335
20131001|2013-08-05 07:30,5,3.344,3.354,3.341,3.354,327
20131001|2013-08-05 08:00,5,3.354,3.384,3.354,3.377,1314
20131001|2013-08-05 08:30,5,3.375,3.378,3.361,3.375,593
20131001|2013-08-05 09:00,5,3.376,3.386,3.363,3.371,399
20131001|2013-08-05 09:30,5,3.37,3.375,3.363,3.369,389
20131001|2013-08-05 10:00,5,3.37,3.37,3.349,3.355,832
20131001|2013-08-05 10:30,5,3.355,3.36,3.348,3.35,828
20131001|2013-08-05 11:00,5,3.351,3.353,3.335,3.346,1128
20131001|2013-08-05 11:30,5,3.344,3.349,3.336,3.349,373
20131001|2013-08-05 12:00,5,3.349,3.35,3.337,3.345,442
20131001|2013-08-05 12:30,5,3.345,3.347,3.339,3.341,338
20131001|2013-08-05 13:00,5,3.34,3.347,3.337,3.346,848
20131001|2013-08-05 13:30,5,3.347,3.369,3.346,3.366,457
20131001|2013-08-05 14:00,5,3.366,3.37,3.365,3.368,63
20131001|2013-08-05 14:30,5,3.37,3.37,3.366,3.367,44
20131001|2013-08-05 15:00,5,3.369,3.37,3.335,3.347,469
20131001|2013-08-05 15:30,5,3.348,3.353,3.338,3.353,152
20131001|2013-08-05 16:00,5,3.349,3.349,3.348,3.348,2
20131001|2013-08-05 17:00,6,3.345,3.345,3.342,3.342,3
20131001|2013-08-05 18:00,6,3.345,3.352,3.345,3.352,6
20131001|2013-08-05 18:30,6,3.352,3.352,3.352,3.352,1
20131001|2013-08-05 19:00,6,3.356,3.356,3.356,3.356,4
20131001|2013-08-05 20:00,6,3.353,3.353,3.353,3.353,1
20131001|2013-08-05 21:00,6,3.349,3.349,3.349,3.349,1
20131001|2013-08-05 21:30,6,3.349,3.349,3.348,3.348,2
20131001|2013-08-05 22:30,6,3.348,3.348,3.348,3.348,7
20131001|2013-08-05 23:00,6,3.348,3.348,3.346,3.346,6
20131001|2013-08-05 23:30,6,3.346,3.346,3.342,3.342,14
20131001|2013-08-06 00:00,6,3.344,3.344,3.342,3.342,2
20131001|2013-08-06 00:30,6,3.342,3.342,3.342,3.342,3
20131001|2013-08-06 01:00,6,3.342,3.342,3.342,3.342,1
20131001|2013-08-06 02:00,6,3.339,3.348,3.339,3.345,12
20131001|2013-08-06 02:30,6,3.348,3.35,3.347,3.35,8
20131001|2013-08-06 03:00,6,3.347,3.351,3.346,3.348,22
20131001|2013-08-06 03:30,6,3.35,3.35,3.348,3.348,4
20131001|2013-08-06 04:00,6,3.348,3.349,3.343,3.348,29
20131001|2013-08-06 04:30,6,3.344,3.35,3.343,3.35,44
20131001|2013-08-06 05:00,6,3.351,3.358,3.351,3.358,14
20131001|2013-08-06 05:30,6,3.364,3.372,3.362,3.372,28
20131001|2013-08-06 06:00,6,3.366,3.37,3.364,3.367,82
20131001|2013-08-06 06:30,6,3.366,3.383,3.366,3.379,126
20131001|2013-08-06 07:00,6,3.379,3.379,3.36,3.371,381
20131001|2013-08-06 07:30,6,3.372,3.379,3.361,3.362,542
20131001|2013-08-06 08:00,6,3.362,3.369,3.357,3.365,878
20131001|2013-08-06 08:30,6,3.366,3.367,3.35,3.358,908
20131001|2013-08-06 09:00,6,3.356,3.357,3.335,3.339,1380
20131001|2013-08-06 09:30,6,3.34,3.349,3.34,3.343,776
20131001|2013-08-06 10:00,6,3.344,3.352,3.338,3.344,574
20131001|2013-08-06 10:30,6,3.344,3.351,3.341,3.343,673
20131001|2013-08-06 11:00,6,3.344,3.35,3.34,3.345,406
20131001|2013-08-06 11:30,6,3.345,3.366,3.343,3.364,607
20131001|2013-08-06 12:00,6,3.364,3.372,3.351,3.353,676
20131001|2013-08-06 12:30,6,3.352,3.363,3.346,3.347,576
20131001|2013-08-06 13:00,6,3.347,3.359,3.34,3.344,1375
20131001|2013-08-06 13:30,6,3.343,3.344,3.34,3.341,474
20131001|2013-08-06 14:00,6,3.342,3.344,3.338,3.34,124
20131001|2013-08-06 14:30,6,3.34,3.341,3.336,3.337,156
20131001|2013-08-06 15:00,6,3.339,3.339,3.336,3.336,62
20131001|2013-08-06 15:30,6,3.336,3.338,3.328,3.328,76
20131001|2013-08-06 16:00,6,3.326,3.329,3.326,3.327,22
20131001|2013-08-06 17:00,7,3.328,3.331,3.323,3.325,56
20131001|2013-08-06 17:30,7,3.323,3.324,3.319,3.324,8
20131001|2013-08-06 18:00,7,3.319,3.319,3.319,3.319,20
20131001|2013-08-06 18:30,7,3.32,3.32,3.32,3.32,1
20131001|2013-08-06 19:00,7,3.322,3.322,3.322,3.322,1
20131001|2013-08-06 19:30,7,3.321,3.321,3.321,3.321,5
20131001|2013-08-06 20:00,7,3.322,3.322,3.322,3.322,1
20131001|2013-08-06 20:30,7,3.321,3.322,3.321,3.322,5
20131001|2013-08-06 21:00,7,3.324,3.324,3.323,3.323,7
20131001|2013-08-06 21:30,7,3.324,3.327,3.324,3.327,5
20131001|2013-08-06 22:00,7,3.328,3.329,3.327,3.329,8
20131001|2013-08-06 22:30,7,3.328,3.328,3.325,3.325,3
20131001|2013-08-06 23:00,7,3.324,3.325,3.324,3.325,12
20131001|2013-08-06 23:30,7,3.325,3.332,3.325,3.33,39
20131001|2013-08-07 00:00,7,3.324,3.325,3.322,3.324,6
20131001|2013-08-07 00:30,7,3.324,3.326,3.323,3.326,32
20131001|2013-08-07 01:00,7,3.329,3.329,3.327,3.328,3
20131001|2013-08-07 01:30,7,3.329,3.329,3.327,3.328,5
20131001|2013-08-07 02:00,7,3.33,3.338,3.33,3.332,26
20131001|2013-08-07 02:30,7,3.329,3.334,3.329,3.33,15
20131001|2013-08-07 03:00,7,3.326,3.334,3.326,3.332,19
20131001|2013-08-07 03:30,7,3.332,3.341,3.331,3.337,22
20131001|2013-08-07 04:00,7,3.338,3.341,3.338,3.339,32
20131001|2013-08-07 04:30,7,3.341,3.342,3.339,3.339,6
20131001|2013-08-07 05:00,7,3.34,3.341,3.339,3.341,12
20131001|2013-08-07 05:30,7,3.339,3.339,3.328,3.332,25
20131001|2013-08-07 06:00,7,3.337,3.337,3.326,3.33,52
20131001|2013-08-07 06:30,7,3.329,3.342,3.328,3.339,94
20131001|2013-08-07 07:00,7,3.339,3.339,3.328,3.331,108
20131001|2013-08-07 07:30,7,3.329,3.329,3.309,3.314,515
20131001|2013-08-07 08:00,7,3.315,3.315,3.283,3.297,1958
20131001|2013-08-07 08:30,7,3.298,3.3,3.284,3.284,1104
20131001|2013-08-07 09:00,7,3.285,3.286,3.262,3.277,3498
20131001|2013-08-07 09:30,7,3.278,3.282,3.271,3.277,1322
20131001|2013-08-07 10:00,7,3.276,3.279,3.272,3.274,1095
20131001|2013-08-07 10:30,7,3.272,3.279,3.267,3.275,1384
20131001|2013-08-07 11:00,7,3.276,3.298,3.276,3.287,1033
20131001|2013-08-07 11:30,7,3.287,3.293,3.279,3.282,665
20131001|2013-08-07 12:00,7,3.281,3.286,3.274,3.28,613
20131001|2013-08-07 12:30,7,3.279,3.285,3.276,3.279,698
20131001|2013-08-07 13:00,7,3.278,3.286,3.268,3.273,1540
20131001|2013-08-07 13:30,7,3.273,3.276,3.271,3.272,407
20131001|2013-08-07 14:00,7,3.272,3.273,3.269,3.271,201
20131001|2013-08-07 14:30,7,3.272,3.275,3.269,3.275,142
20131001|2013-08-07 15:00,7,3.274,3.275,3.27,3.272,228
20131001|2013-08-07 15:30,7,3.271,3.272,3.264,3.268,95
20131001|2013-08-07 16:00,7,3.263,3.263,3.257,3.257,47
20131001|2013-08-07 17:00,8,3.262,3.263,3.258,3.258,10
20131001|2013-08-07 17:30,8,3.256,3.256,3.251,3.254,43
20131001|2013-08-07 18:00,8,3.254,3.255,3.254,3.255,6
20131001|2013-08-07 18:30,8,3.255,3.255,3.255,3.255,2
20131001|2013-08-07 19:00,8,3.256,3.257,3.253,3.254,11
20131001|2013-08-07 19:30,8,3.256,3.256,3.256,3.256,1
20131001|2013-08-07 20:00,8,3.259,3.266,3.259,3.261,29
20131001|2013-08-07 20:30,8,3.26,3.26,3.26,3.26,1
20131001|2013-08-07 21:00,8,3.261,3.263,3.26,3.26,15
20131001|2013-08-07 21:30,8,3.259,3.261,3.259,3.261,6
20131001|2013-08-07 22:00,8,3.259,3.259,3.257,3.257,6
20131001|2013-08-07 22:30,8,3.26,3.26,3.256,3.256,6
20131001|2013-08-07 23:00,8,3.256,3.258,3.256,3.256,3
20131001|2013-08-07 23:30,8,3.256,3.26,3.256,3.26,5
20131001|2013-08-08 00:00,8,3.259,3.259,3.258,3.258,3
20131001|2013-08-08 00:30,8,3.255,3.26,3.255,3.26,16
20131001|2013-08-08 01:00,8,3.258,3.26,3.258,3.26,4
20131001|2013-08-08 01:30,8,3.26,3.26,3.26,3.26,1
20131001|2013-08-08 02:00,8,3.26,3.261,3.255,3.257,30
20131001|2013-08-08 02:30,8,3.256,3.257,3.254,3.255,24
20131001|2013-08-08 03:00,8,3.255,3.262,3.254,3.259,20
20131001|2013-08-08 03:30,8,3.258,3.263,3.257,3.26,54
20131001|2013-08-08 04:00,8,3.26,3.261,3.256,3.256,85
20131001|2013-08-08 04:30,8,3.258,3.26,3.256,3.26,72
20131001|2013-08-08 05:00,8,3.26,3.26,3.255,3.256,9
20131001|2013-08-08 05:30,8,3.258,3.262,3.258,3.259,33
20131001|2013-08-08 06:00,8,3.257,3.258,3.257,3.257,36
20131001|2013-08-08 06:30,8,3.257,3.268,3.256,3.265,137
20131001|2013-08-08 07:00,8,3.263,3.268,3.259,3.261,171
20131001|2013-08-08 07:30,8,3.261,3.275,3.259,3.275,679
20131001|2013-08-08 08:00,8,3.275,3.276,3.257,3.272,1734
20131001|2013-08-08 08:30,8,3.271,3.281,3.265,3.279,1245
20131001|2013-08-08 09:00,8,3.279,3.281,3.241,3.253,1268
20131001|2013-08-08 09:30,8,3.243,3.279,3.154,3.272,6705
20131001|2013-08-08 10:00,8,3.277,3.3,3.269,3.269,3065
20131001|2013-08-08 10:30,8,3.269,3.28,3.252,3.28,1365
20131001|2013-08-08 11:00,8,3.278,3.285,3.266,3.283,489
20131001|2013-08-08 11:30,8,3.283,3.292,3.278,3.29,900
20131001|2013-08-08 12:00,8,3.289,3.298,3.277,3.292,605
20131001|2013-08-08 12:30,8,3.293,3.309,3.282,3.299,966
20131001|2013-08-08 13:00,8,3.298,3.347,3.292,3.322,2199
20131001|2013-08-08 13:30,8,3.322,3.341,3.315,3.34,647
20131001|2013-08-08 14:00,8,3.34,3.35,3.338,3.35,396
20131001|2013-08-08 14:30,8,3.35,3.35,3.337,3.338,255
20131001|2013-08-08 15:00,8,3.339,3.348,3.336,3.343,94
20131001|2013-08-08 15:30,8,3.34,3.35,3.34,3.35,96
20131001|2013-08-08 16:00,8,3.35,3.35,3.348,3.348,19
20131001|2013-08-08 17:00,9,3.347,3.35,3.347,3.35,26
20131001|2013-08-08 17:30,9,3.346,3.346,3.343,3.343,8
20131001|2013-08-08 18:00,9,3.343,3.348,3.343,3.346,11
20131001|2013-08-08 18:30,9,3.343,3.346,3.343,3.346,6
20131001|2013-08-08 19:00,9,3.343,3.348,3.343,3.348,6
20131001|2013-08-08 19:30,9,3.348,3.348,3.345,3.345,5
20131001|2013-08-08 20:00,9,3.348,3.348,3.345,3.345,3
20131001|2013-08-08 20:30,9,3.345,3.345,3.345,3.345,11
20131001|2013-08-08 21:00,9,3.346,3.348,3.346,3.347,5
20131001|2013-08-08 21:30,9,3.347,3.347,3.347,3.347,1
20131001|2013-08-08 22:00,9,3.346,3.346,3.346,3.346,7
20131001|2013-08-08 22:30,9,3.346,3.346,3.346,3.346,1
20131001|2013-08-08 23:00,9,3.347,3.349,3.347,3.349,16
20131001|2013-08-08 23:30,9,3.349,3.349,3.348,3.348,3
20131001|2013-08-09 00:00,9,3.347,3.347,3.344,3.344,105
20131001|2013-08-09 00:30,9,3.344,3.347,3.343,3.343,46
20131001|2013-08-09 01:00,9,3.343,3.343,3.341,3.342,61
20131001|2013-08-09 02:00,9,3.349,3.35,3.347,3.348,28
20131001|2013-08-09 02:30,9,3.348,3.348,3.342,3.342,13
20131001|2013-08-09 03:00,9,3.342,3.344,3.338,3.34,220
20131001|2013-08-09 03:30,9,3.338,3.338,3.338,3.338,3
20131001|2013-08-09 04:00,9,3.339,3.343,3.339,3.341,26
20131001|2013-08-09 04:30,9,3.337,3.343,3.337,3.341,86
20131001|2013-08-09 05:00,9,3.341,3.349,3.341,3.349,66
20131001|2013-08-09 05:30,9,3.349,3.349,3.33,3.33,324
20131001|2013-08-09 06:00,9,3.331,3.336,3.329,3.335,67
20131001|2013-08-09 06:30,9,3.335,3.346,3.33,3.337,217
20131001|2013-08-09 07:00,9,3.342,3.35,3.333,3.338,620
20131001|2013-08-09 07:30,9,3.335,3.341,3.309,3.312,698
20131001|2013-08-09 08:00,9,3.309,3.33,3.303,3.322,1683
20131001|2013-08-09 08:30,9,3.323,3.341,3.318,3.338,1470
20131001|2013-08-09 09:00,9,3.338,3.339,3.33,3.336,820
20131001|2013-08-09 09:30,9,3.335,3.345,3.328,3.334,1177
20131001|2013-08-09 10:00,9,3.333,3.344,3.33,3.342,619
20131001|2013-08-09 10:30,9,3.342,3.344,3.336,3.336,426
20131001|2013-08-09 11:00,9,3.335,3.337,3.318,3.322,881
20131001|2013-08-09 11:30,9,3.321,3.328,3.298,3.3,979
20131001|2013-08-09 12:00,9,3.301,3.301,3.28,3.284,1311
20131001|2013-08-09 12:30,9,3.283,3.292,3.277,3.286,858
20131001|2013-08-09 13:00,9,3.286,3.288,3.251,3.252,1998
20131001|2013-08-09 13:30,9,3.253,3.258,3.249,3.251,812
20131001|2013-08-09 14:00,9,3.25,3.254,3.242,3.253,270
20131001|2013-08-09 14:30,9,3.254,3.256,3.252,3.255,131
20131001|2013-08-09 15:00,9,3.254,3.256,3.246,3.246,208
20131001|2013-08-09 15:30,9,3.247,3.255,3.246,3.255,39
20131001|2013-08-09 16:00,9,3.253,3.255,3.244,3.244,43
20131001|2013-08-11 17:00,12,3.281,3.304,3.273,3.286,219
20131001|2013-08-11 17:30,12,3.289,3.294,3.286,3.286,38
20131001|2013-08-11 18:00,12,3.289,3.289,3.287,3.288,7
20131001|2013-08-11 18:30,12,3.287,3.287,3.283,3.285,10
20131001|2013-08-11 19:00,12,3.283,3.283,3.283,3.283,1
20131001|2013-08-11 19:30,12,3.283,3.283,3.282,3.282,14
20131001|2013-08-11 20:00,12,3.281,3.288,3.281,3.284,12
20131001|2013-08-11 20:30,12,3.287,3.287,3.28,3.28,35
20131001|2013-08-11 21:00,12,3.282,3.286,3.282,3.284,5
20131001|2013-08-11 21:30,12,3.284,3.284,3.284,3.284,10
20131001|2013-08-11 22:00,12,3.283,3.283,3.283,3.283,3
20131001|2013-08-11 22:30,12,3.283,3.283,3.283,3.283,2
20131001|2013-08-11 23:00,12,3.28,3.282,3.28,3.282,32
20131001|2013-08-11 23:30,12,3.29,3.291,3.289,3.29,16
20131001|2013-08-12 00:00,12,3.286,3.289,3.285,3.289,13
20131001|2013-08-12 00:30,12,3.289,3.291,3.286,3.286,11
20131001|2013-08-12 01:00,12,3.286,3.286,3.282,3.282,9
20131001|2013-08-12 01:30,12,3.284,3.285,3.283,3.284,6
20131001|2013-08-12 02:00,12,3.284,3.289,3.284,3.284,71
20131001|2013-08-12 02:30,12,3.283,3.285,3.278,3.28,105
20131001|2013-08-12 03:00,12,3.28,3.28,3.272,3.272,32
20131001|2013-08-12 03:30,12,3.275,3.291,3.275,3.289,568
20131001|2013-08-12 04:00,12,3.286,3.293,3.285,3.293,48
20131001|2013-08-12 04:30,12,3.294,3.296,3.293,3.296,74
20131001|2013-08-12 05:00,12,3.294,3.301,3.286,3.299,87
20131001|2013-08-12 05:30,12,3.298,3.304,3.295,3.304,68
20131001|2013-08-12 06:00,12,3.304,3.305,3.298,3.298,41
20131001|2013-08-12 06:30,12,3.3,3.337,3.299,3.321,592
20131001|2013-08-12 07:00,12,3.321,3.346,3.317,3.338,542
20131001|2013-08-12 07:30,12,3.336,3.36,3.33,3.353,1123
20131001|2013-08-12 08:00,12,3.353,3.363,3.335,3.348,909
20131001|2013-08-12 08:30,12,3.346,3.359,3.34,3.355,967
20131001|2013-08-12 09:00,12,3.355,3.374,3.352,3.371,1293
20131001|2013-08-12 09:30,12,3.372,3.378,3.353,3.366,1473
20131001|2013-08-12 10:00,12,3.365,3.373,3.356,3.37,708
20131001|2013-08-12 10:30,12,3.37,3.376,3.365,3.374,738
20131001|2013-08-12 11:00,12,3.375,3.384,3.369,3.381,1044
20131001|2013-08-12 11:30,12,3.382,3.384,3.368,3.376,1002
20131001|2013-08-12 12:00,12,3.376,3.376,3.348,3.348,1877
20131001|2013-08-12 12:30,12,3.348,3.361,3.34,3.358,1926
20131001|2013-08-12 13:00,12,3.358,3.362,3.325,3.335,2027
20131001|2013-08-12 13:30,12,3.336,3.34,3.334,3.335,356
20131001|2013-08-12 14:00,12,3.335,3.337,3.327,3.327,233
20131001|2013-08-12 14:30,12,3.327,3.332,3.325,3.332,116
20131001|2013-08-12 15:00,12,3.332,3.336,3.315,3.315,500
20131001|2013-08-12 15:30,12,3.316,3.329,3.314,3.323,790
20131001|2013-08-12 16:00,12,3.322,3.323,3.32,3.321,7
20131001|2013-08-12 17:00,13,3.33,3.337,3.328,3.331,13
20131001|2013-08-12 17:30,13,3.33,3.33,3.33,3.33,1
20131001|2013-08-12 18:00,13,3.33,3.333,3.33,3.332,4
20131001|2013-08-12 18:30,13,3.331,3.331,3.331,3.331,2
20131001|2013-08-12 19:00,13,3.332,3.332,3.332,3.332,1
20131001|2013-08-12 19:30,13,3.333,3.346,3.333,3.342,125
20131001|2013-08-12 20:00,13,3.342,3.343,3.341,3.342,21
20131001|2013-08-12 20:30,13,3.341,3.341,3.337,3.337,16
20131001|2013-08-12 21:00,13,3.338,3.338,3.333,3.333,4
20131001|2013-08-12 21:30,13,3.334,3.336,3.333,3.336,3
20131001|2013-08-12 22:00,13,3.338,3.339,3.336,3.338,27
20131001|2013-08-12 22:30,13,3.34,3.34,3.34,3.34,2
20131001|2013-08-12 23:00,13,3.338,3.342,3.338,3.342,6
20131001|2013-08-12 23:30,13,3.343,3.351,3.343,3.346,65
20131001|2013-08-13 00:00,13,3.345,3.356,3.345,3.353,54
20131001|2013-08-13 00:30,13,3.353,3.356,3.336,3.338,237
20131001|2013-08-13 01:00,13,3.336,3.342,3.336,3.342,26
20131001|2013-08-13 01:30,13,3.349,3.355,3.346,3.347,13
20131001|2013-08-13 02:00,13,3.348,3.348,3.343,3.346,15
20131001|2013-08-13 02:30,13,3.344,3.344,3.344,3.344,1
20131001|2013-08-13 03:00,13,3.351,3.352,3.344,3.345,24
20131001|2013-08-13 03:30,13,3.344,3.348,3.338,3.338,126
20131001|2013-08-13 04:00,13,3.348,3.35,3.347,3.348,8
20131001|2013-08-13 04:30,13,3.349,3.351,3.348,3.351,16
20131001|2013-08-13 05:00,13,3.35,3.353,3.333,3.333,274
20131001|2013-08-13 05:30,13,3.332,3.337,3.324,3.337,75
20131001|2013-08-13 06:00,13,3.334,3.334,3.319,3.321,127
20131001|2013-08-13 06:30,13,3.324,3.338,3.322,3.336,134
20131001|2013-08-13 07:00,13,3.338,3.353,3.331,3.336,343
20131001|2013-08-13 07:30,13,3.338,3.344,3.317,3.317,690
20131001|2013-08-13 08:00,13,3.318,3.321,3.288,3.298,1399
20131001|2013-08-13 08:30,13,3.298,3.321,3.291,3.319,1974
20131001|2013-08-13 09:00,13,3.321,3.325,3.313,3.318,746
20131001|2013-08-13 09:30,13,3.318,3.35,3.318,3.339,2312
20131001|2013-08-13 10:00,13,3.338,3.342,3.316,3.317,707
20131001|2013-08-13 10:30,13,3.316,3.323,3.302,3.321,678
20131001|2013-08-13 11:00,13,3.323,3.324,3.309,3.319,465
20131001|2013-08-13 11:30,13,3.321,3.339,3.311,3.316,889
20131001|2013-08-13 12:00,13,3.316,3.327,3.31,3.314,1451
20131001|2013-08-13 12:30,13,3.314,3.315,3.3,3.313,979
20131001|2013-08-13 13:00,13,3.313,3.317,3.3,3.314,1458
20131001|2013-08-13 13:30,13,3.314,3.326,3.314,3.325,292
20131001|2013-08-13 14:00,13,3.326,3.329,3.325,3.329,90
20131001|2013-08-13 14:30,13,3.329,3.342,3.329,3.337,477
20131001|2013-08-13 15:00,13,3.338,3.342,3.325,3.325,402
20131001|2013-08-13 15:30,13,3.324,3.328,3.319,3.324,490
20131001|2013-08-13 16:00,13,3.33,3.33,3.324,3.324,2
20131001|2013-08-13 17:00,14,3.318,3.328,3.318,3.328,5
20131001|2013-08-13 17:30,14,3.33,3.339,3.33,3.334,7
20131001|2013-08-13 18:00,14,3.325,3.325,3.319,3.319,7
20131001|2013-08-13 18:30,14,3.323,3.323,3.323,3.323,3
20131001|2013-08-13 19:00,14,3.326,3.33,3.326,3.33,6
20131001|2013-08-13 19:30,14,3.329,3.329,3.327,3.327,3
20131001|2013-08-13 20:00,14,3.325,3.328,3.323,3.325,11
20131001|2013-08-13 20:30,14,3.323,3.325,3.323,3.325,7
20131001|2013-08-13 21:00,14,3.323,3.323,3.323,3.323,5
20131001|2013-08-13 23:00,14,3.322,3.322,3.321,3.321,3
20131001|2013-08-13 23:30,14,3.32,3.324,3.32,3.321,6
20131001|2013-08-14 00:00,14,3.321,3.321,3.32,3.32,6
20131001|2013-08-14 00:30,14,3.32,3.32,3.312,3.315,41
20131001|2013-08-14 01:00,14,3.316,3.319,3.313,3.317,24
20131001|2013-08-14 01:30,14,3.319,3.319,3.315,3.317,4
20131001|2013-08-14 02:00,14,3.315,3.32,3.311,3.32,12
20131001|2013-08-14 02:30,14,3.319,3.321,3.313,3.32,67
20131001|2013-08-14 03:00,14,3.319,3.331,3.319,3.331,25
20131001|2013-08-14 03:30,14,3.333,3.342,3.328,3.341,42
20131001|2013-08-14 04:00,14,3.339,3.346,3.332,3.343,51
20131001|2013-08-14 04:30,14,3.343,3.343,3.335,3.335,19
20131001|2013-08-14 05:00,14,3.341,3.346,3.313,3.323,152
20131001|2013-08-14 05:30,14,3.322,3.322,3.319,3.321,5
20131001|2013-08-14 06:00,14,3.318,3.325,3.313,3.318,36
20131001|2013-08-14 06:30,14,3.318,3.329,3.315,3.328,156
20131001|2013-08-14 07:00,14,3.331,3.344,3.327,3.335,269
20131001|2013-08-14 07:30,14,3.336,3.362,3.329,3.358,870
20131001|2013-08-14 08:00,14,3.36,3.375,3.355,3.37,1901
20131001|2013-08-14 08:30,14,3.372,3.378,3.364,3.375,907
20131001|2013-08-14 09:00,14,3.376,3.39,3.374,3.383,1964
20131001|2013-08-14 09:30,14,3.383,3.387,3.37,3.38,1328
20131001|2013-08-14 10:00,14,3.38,3.4,3.369,3.394,1889
20131001|2013-08-14 10:30,14,3.394,3.399,3.381,3.39,984
20131001|2013-08-14 11:00,14,3.39,3.394,3.377,3.387,1039
20131001|2013-08-14 11:30,14,3.387,3.399,3.386,3.387,851
20131001|2013-08-14 12:00,14,3.388,3.397,3.382,3.389,874
20131001|2013-08-14 12:30,14,3.387,3.396,3.384,3.388,816
20131001|2013-08-14 13:00,14,3.387,3.388,3.36,3.366,2329
20131001|2013-08-14 13:30,14,3.366,3.368,3.361,3.366,402
20131001|2013-08-14 14:00,14,3.365,3.371,3.365,3.366,59
20131001|2013-08-14 14:30,14,3.365,3.374,3.365,3.371,68
20131001|2013-08-14 15:00,14,3.371,3.374,3.366,3.37,145
20131001|2013-08-14 15:30,14,3.37,3.374,3.366,3.366,52
20131001|2013-08-14 16:00,14,3.367,3.367,3.367,3.367,6
20131001|2013-08-14 17:00,15,3.364,3.374,3.362,3.369,25
20131001|2013-08-14 17:30,15,3.364,3.364,3.364,3.364,1
20131001|2013-08-14 18:00,15,3.363,3.363,3.363,3.363,6
20131001|2013-08-14 19:00,15,3.371,3.371,3.371,3.371,1
20131001|2013-08-14 19:30,15,3.37,3.371,3.37,3.37,15
20131001|2013-08-14 20:00,15,3.371,3.371,3.371,3.371,2
20131001|2013-08-14 20:30,15,3.371,3.371,3.363,3.365,10
20131001|2013-08-14 21:00,15,3.368,3.371,3.368,3.371,2
20131001|2013-08-14 21:30,15,3.367,3.367,3.358,3.359,560
20131001|2013-08-14 22:00,15,3.36,3.36,3.36,3.36,68
20131001|2013-08-14 22:30,15,3.36,3.36,3.36,3.36,96
20131001|2013-08-14 23:00,15,3.36,3.36,3.36,3.36,2
20131001|2013-08-14 23:30,15,3.359,3.36,3.359,3.36,23
20131001|2013-08-15 00:00,15,3.36,3.368,3.36,3.365,9
20131001|2013-08-15 00:30,15,3.36,3.36,3.358,3.358,4
20131001|2013-08-15 01:00,15,3.358,3.359,3.358,3.358,11
20131001|2013-08-15 01:30,15,3.358,3.359,3.358,3.359,8
20131001|2013-08-15 02:00,15,3.36,3.36,3.359,3.359,2
20131001|2013-08-15 02:30,15,3.36,3.361,3.357,3.36,41
20131001|2013-08-15 03:00,15,3.358,3.358,3.358,3.358,3
20131001|2013-08-15 03:30,15,3.357,3.357,3.348,3.35,45
20131001|2013-08-15 04:00,15,3.349,3.353,3.348,3.353,19
20131001|2013-08-15 04:30,15,3.352,3.353,3.348,3.349,17
20131001|2013-08-15 05:00,15,3.352,3.352,3.338,3.34,52
20131001|2013-08-15 05:30,15,3.339,3.339,3.329,3.332,385
20131001|2013-08-15 06:00,15,3.333,3.348,3.333,3.343,91
20131001|2013-08-15 06:30,15,3.342,3.363,3.342,3.361,151
20131001|2013-08-15 07:00,15,3.362,3.369,3.348,3.351,380
20131001|2013-08-15 07:30,15,3.351,3.357,3.338,3.341,366
20131001|2013-08-15 08:00,15,3.34,3.356,3.336,3.351,1430
20131001|2013-08-15 08:30,15,3.351,3.368,3.349,3.368,1177
20131001|2013-08-15 09:00,15,3.367,3.406,3.366,3.402,2029
20131001|2013-08-15 09:30,15,3.408,3.438,3.404,3.43,3830
20131001|2013-08-15 10:00,15,3.43,3.432,3.409,3.42,1268
20131001|2013-08-15 10:30,15,3.422,3.432,3.412,3.417,1130
20131001|2013-08-15 11:00,15,3.415,3.427,3.406,3.427,537
20131001|2013-08-15 11:30,15,3.427,3.444,3.42,3.431,1062
20131001|2013-08-15 12:00,15,3.433,3.448,3.431,3.432,1007
20131001|2013-08-15 12:30,15,3.433,3.443,3.43,3.44,778
20131001|2013-08-15 13:00,15,3.439,3.445,3.42,3.444,2073
20131001|2013-08-15 13:30,15,3.442,3.443,3.436,3.436,376
20131001|2013-08-15 14:00,15,3.435,3.438,3.433,3.437,293
20131001|2013-08-15 14:30,15,3.438,3.44,3.436,3.44,136
20131001|2013-08-15 15:00,15,3.44,3.445,3.438,3.445,189
20131001|2013-08-15 15:30,15,3.446,3.455,3.446,3.453,109
20131001|2013-08-15 16:00,15,3.45,3.45,3.449,3.449,14
20131001|2013-08-15 17:00,16,3.449,3.457,3.446,3.45,55
20131001|2013-08-15 17:30,16,3.448,3.448,3.444,3.446,4
20131001|2013-08-15 18:00,16,3.448,3.451,3.448,3.449,6
20131001|2013-08-15 18:30,16,3.455,3.458,3.448,3.448,17
20131001|2013-08-15 19:00,16,3.445,3.445,3.443,3.443,11
20131001|2013-08-15 20:00,16,3.444,3.444,3.444,3.444,2
20131001|2013-08-15 20:30,16,3.445,3.447,3.445,3.447,4
20131001|2013-08-15 21:00,16,3.447,3.447,3.443,3.443,17
20131001|2013-08-15 21:30,16,3.443,3.443,3.44,3.443,16
20131001|2013-08-15 22:00,16,3.443,3.443,3.443,3.443,1
20131001|2013-08-15 22:30,16,3.443,3.443,3.443,3.443,3
20131001|2013-08-15 23:00,16,3.443,3.445,3.441,3.441,9
20131001|2013-08-15 23:30,16,3.444,3.449,3.444,3.445,6
20131001|2013-08-16 00:00,16,3.45,3.452,3.45,3.451,11
20131001|2013-08-16 00:30,16,3.45,3.453,3.45,3.45,4
20131001|2013-08-16 01:00,16,3.447,3.447,3.446,3.446,2
20131001|2013-08-16 01:30,16,3.445,3.445,3.442,3.442,23
20131001|2013-08-16 02:00,16,3.444,3.449,3.444,3.447,39
20131001|2013-08-16 02:30,16,3.448,3.448,3.444,3.446,11
20131001|2013-08-16 03:00,16,3.445,3.445,3.44,3.44,28
20131001|2013-08-16 03:30,16,3.441,3.443,3.438,3.439,31
20131001|2013-08-16 04:00,16,3.44,3.44,3.425,3.426,66
20131001|2013-08-16 04:30,16,3.425,3.425,3.417,3.419,62
20131001|2013-08-16 05:00,16,3.419,3.42,3.413,3.417,75
20131001|2013-08-16 05:30,16,3.415,3.418,3.412,3.414,36
20131001|2013-08-16 06:00,16,3.42,3.425,3.412,3.418,49
20131001|2013-08-16 06:30,16,3.419,3.421,3.395,3.403,150
20131001|2013-08-16 07:00,16,3.404,3.413,3.396,3.402,251
20131001|2013-08-16 07:30,16,3.4,3.411,3.39,3.393,686
20131001|2013-08-16 08:00,16,3.391,3.402,3.386,3.402,1047
20131001|2013-08-16 08:30,16,3.402,3.406,3.392,3.4,675
20131001|2013-08-16 09:00,16,3.399,3.403,3.392,3.399,560
20131001|2013-08-16 09:30,16,3.399,3.402,3.392,3.4,560
20131001|2013-08-16 10:00,16,3.401,3.416,3.4,3.41,715
20131001|2013-08-16 10:30,16,3.411,3.414,3.397,3.4,531
20131001|2013-08-16 11:00,16,3.402,3.411,3.395,3.396,830
20131001|2013-08-16 11:30,16,3.394,3.404,3.39,3.396,924
20131001|2013-08-16 12:00,16,3.395,3.401,3.391,3.394,642
20131001|2013-08-16 12:30,16,3.394,3.404,3.393,3.395,532
20131001|2013-08-16 13:00,16,3.394,3.4,3.392,3.396,961
20131001|2013-08-16 13:30,16,3.396,3.4,3.395,3.395,492
20131001|2013-08-16 14:00,16,3.396,3.396,3.392,3.394,150
20131001|2013-08-16 14:30,16,3.394,3.396,3.391,3.394,140
20131001|2013-08-16 15:00,16,3.396,3.399,3.395,3.398,81
20131001|2013-08-16 15:30,16,3.398,3.399,3.398,3.399,8
20131001|2013-08-16 16:00,16,3.398,3.401,3.396,3.396,133
20131001|2013-08-18 17:00,19,3.411,3.442,3.41,3.442,95
20131001|2013-08-18 17:30,19,3.447,3.447,3.434,3.435,61
20131001|2013-08-18 18:00,19,3.435,3.439,3.435,3.439,18
20131001|2013-08-18 18:30,19,3.436,3.443,3.436,3.44,48
20131001|2013-08-18 19:00,19,3.438,3.442,3.438,3.442,33
20131001|2013-08-18 19:30,19,3.439,3.443,3.438,3.441,45
20131001|2013-08-18 20:00,19,3.443,3.444,3.436,3.436,23
20131001|2013-08-18 20:30,19,3.435,3.439,3.435,3.439,15
20131001|2013-08-18 21:00,19,3.438,3.438,3.435,3.436,18
20131001|2013-08-18 21:30,19,3.434,3.438,3.434,3.434,5
20131001|2013-08-18 22:00,19,3.433,3.436,3.433,3.436,5
20131001|2013-08-18 22:30,19,3.435,3.437,3.435,3.437,2
20131001|2013-08-18 23:00,19,3.437,3.437,3.436,3.436,20
20131001|2013-08-18 23:30,19,3.446,3.453,3.446,3.448,21
20131001|2013-08-19 00:00,19,3.447,3.454,3.446,3.454,46
20131001|2013-08-19 00:30,19,3.452,3.452,3.451,3.451,2
20131001|2013-08-19 01:00,19,3.448,3.448,3.447,3.447,5
20131001|2013-08-19 01:30,19,3.445,3.454,3.445,3.454,7
20131001|2013-08-19 02:00,19,3.451,3.47,3.451,3.466,66
20131001|2013-08-19 02:30,19,3.468,3.47,3.465,3.467,9
20131001|2013-08-19 03:00,19,3.466,3.467,3.463,3.463,10
20131001|2013-08-19 03:30,19,3.461,3.463,3.456,3.456,22
20131001|2013-08-19 04:00,19,3.459,3.462,3.457,3.458,18
20131001|2013-08-19 04:30,19,3.462,3.468,3.458,3.466,28
20131001|2013-08-19 05:00,19,3.466,3.48,3.466,3.48,43
20131001|2013-08-19 05:30,19,3.48,3.482,3.474,3.475,51
20131001|2013-08-19 06:00,19,3.476,3.477,3.469,3.472,96
20131001|2013-08-19 06:30,19,3.472,3.481,3.47,3.476,166
20131001|2013-08-19 07:00,19,3.475,3.477,3.462,3.47,550
20131001|2013-08-19 07:30,19,3.468,3.474,3.454,3.468,660
20131001|2013-08-19 08:00,19,3.47,3.525,3.469,3.513,3661
20131001|2013-08-19 08:30,19,3.512,3.517,3.495,3.511,2425
20131001|2013-08-19 09:00,19,3.512,3.521,3.506,3.516,1740
20131001|2013-08-19 09:30,19,3.516,3.521,3.504,3.51,1630
20131001|2013-08-19 10:00,19,3.511,3.516,3.495,3.5,1622
20131001|2013-08-19 10:30,19,3.502,3.507,3.491,3.492,845
20131001|2013-08-19 11:00,19,3.492,3.51,3.491,3.497,1675
20131001|2013-08-19 11:30,19,3.496,3.497,3.483,3.486,1524
20131001|2013-08-19 12:00,19,3.485,3.493,3.48,3.483,577
20131001|2013-08-19 12:30,19,3.483,3.498,3.482,3.488,650
20131001|2013-08-19 13:00,19,3.489,3.491,3.481,3.489,2205
20131001|2013-08-19 13:30,19,3.489,3.489,3.483,3.487,1004
20131001|2013-08-19 14:00,19,3.487,3.488,3.483,3.485,368
20131001|2013-08-19 14:30,19,3.484,3.486,3.472,3.474,543
20131001|2013-08-19 15:00,19,3.471,3.479,3.471,3.474,243
20131001|2013-08-19 15:30,19,3.474,3.493,3.474,3.493,440
20131001|2013-08-19 16:00,19,3.489,3.492,3.484,3.487,24
20131001|2013-08-19 17:00,20,3.487,3.5,3.487,3.5,31
20131001|2013-08-19 18:00,20,3.5,3.503,3.497,3.503,21
20131001|2013-08-19 18:30,20,3.497,3.498,3.494,3.498,33
20131001|2013-08-19 19:00,20,3.498,3.498,3.496,3.496,6
20131001|2013-08-19 19:30,20,3.496,3.497,3.496,3.497,10
20131001|2013-08-19 20:00,20,3.497,3.499,3.497,3.499,5
20131001|2013-08-19 20:30,20,3.501,3.503,3.5,3.5,9
20131001|2013-08-19 21:00,20,3.5,3.502,3.499,3.5,10
20131001|2013-08-19 21:30,20,3.501,3.502,3.497,3.502,14
20131001|2013-08-19 22:00,20,3.496,3.496,3.496,3.496,1
20131001|2013-08-19 23:00,20,3.495,3.496,3.495,3.496,2
20131001|2013-08-19 23:30,20,3.5,3.501,3.5,3.501,5
20131001|2013-08-20 00:00,20,3.496,3.503,3.495,3.496,27
20131001|2013-08-20 00:30,20,3.499,3.502,3.494,3.494,37
20131001|2013-08-20 01:00,20,3.493,3.493,3.489,3.49,19
20131001|2013-08-20 01:30,20,3.491,3.491,3.489,3.489,16
20131001|2013-08-20 02:00,20,3.49,3.49,3.477,3.478,86
20131001|2013-08-20 02:30,20,3.478,3.478,3.465,3.465,92
20131001|2013-08-20 03:00,20,3.465,3.465,3.462,3.464,99
20131001|2013-08-20 03:30,20,3.464,3.47,3.464,3.47,29
20131001|2013-08-20 04:00,20,3.469,3.497,3.469,3.497,105
20131001|2013-08-20 04:30,20,3.494,3.494,3.485,3.486,32
20131001|2013-08-20 05:00,20,3.486,3.486,3.463,3.466,97
20131001|2013-08-20 05:30,20,3.468,3.491,3.468,3.475,77
20131001|2013-08-20 06:00,20,3.474,3.476,3.47,3.474,46
20131001|2013-08-20 06:30,20,3.474,3.482,3.469,3.481,95
20131001|2013-08-20 07:00,20,3.478,3.506,3.474,3.498,512
20131001|2013-08-20 07:30,20,3.497,3.506,3.486,3.505,1104
20131001|2013-08-20 08:00,20,3.502,3.518,3.496,3.501,1838
20131001|2013-08-20 08:30,20,3.5,3.519,3.5,3.513,1035
20131001|2013-08-20 09:00,20,3.513,3.523,3.51,3.513,1180
20131001|2013-08-20 09:30,20,3.512,3.519,3.508,3.513,894
20131001|2013-08-20 10:00,20,3.513,3.515,3.482,3.497,1243
20131001|2013-08-20 10:30,20,3.499,3.5,3.474,3.477,971
20131001|2013-08-20 11:00,20,3.478,3.5,3.478,3.497,822
20131001|2013-08-20 11:30,20,3.498,3.502,3.479,3.486,1355
20131001|2013-08-20 12:00,20,3.484,3.489,3.48,3.484,455
20131001|2013-08-20 12:30,20,3.483,3.488,3.465,3.466,1343
20131001|2013-08-20 13:00,20,3.466,3.476,3.459,3.471,1617
20131001|2013-08-20 13:30,20,3.472,3.472,3.467,3.469,243
20131001|2013-08-20 14:00,20,3.47,3.471,3.465,3.467,96
20131001|2013-08-20 14:30,20,3.467,3.47,3.466,3.469,100
20131001|2013-08-20 15:00,20,3.468,3.472,3.468,3.471,119
20131001|2013-08-20 15:30,20,3.47,3.47,3.466,3.468,61
20131001|2013-08-20 16:00,20,3.471,3.472,3.466,3.472,45
20131001|2013-08-20 17:00,21,3.47,3.47,3.418,3.45,364
20131001|2013-08-20 17:30,21,3.454,3.454,3.447,3.45,15
20131001|2013-08-20 18:00,21,3.453,3.453,3.448,3.448,3
20131001|2013-08-20 18:30,21,3.448,3.457,3.447,3.449,57
20131001|2013-08-20 19:00,21,3.45,3.45,3.45,3.45,2
20131001|2013-08-20 19:30,21,3.457,3.458,3.457,3.458,6
20131001|2013-08-20 20:00,21,3.463,3.47,3.463,3.468,15
20131001|2013-08-20 21:00,21,3.459,3.463,3.456,3.459,10
20131001|2013-08-20 21:30,21,3.459,3.459,3.457,3.457,4
20131001|2013-08-20 22:00,21,3.464,3.464,3.464,3.464,1
20131001|2013-08-20 23:00,21,3.464,3.464,3.457,3.457,11
20131001|2013-08-20 23:30,21,3.453,3.455,3.451,3.455,4
20131001|2013-08-21 00:00,21,3.455,3.458,3.452,3.458,3
20131001|2013-08-21 00:30,21,3.455,3.455,3.453,3.453,3
20131001|2013-08-21 01:00,21,3.453,3.457,3.453,3.457,7
20131001|2013-08-21 01:30,21,3.457,3.457,3.453,3.453,3
20131001|2013-08-21 02:00,21,3.455,3.458,3.454,3.458,17
20131001|2013-08-21 02:30,21,3.463,3.471,3.463,3.47,23
20131001|2013-08-21 03:00,21,3.47,3.473,3.468,3.473,35
20131001|2013-08-21 03:30,21,3.473,3.482,3.47,3.48,58
20131001|2013-08-21 04:00,21,3.478,3.486,3.476,3.486,39
20131001|2013-08-21 04:30,21,3.487,3.496,3.486,3.496,41
20131001|2013-08-21 05:00,21,3.498,3.515,3.498,3.51,122
20131001|2013-08-21 05:30,21,3.511,3.52,3.509,3.515,227
20131001|2013-08-21 06:00,21,3.518,3.52,3.509,3.509,55
20131001|2013-08-21 06:30,21,3.507,3.509,3.486,3.494,232
20131001|2013-08-21 07:00,21,3.494,3.509,3.486,3.509,420
20131001|2013-08-21 07:30,21,3.506,3.515,3.495,3.513,612
20131001|2013-08-21 08:00,21,3.512,3.524,3.503,3.508,2081
20131001|2013-08-21 08:30,21,3.507,3.508,3.486,3.494,2146
20131001|2013-08-21 09:00,21,3.494,3.504,3.49,3.494,1350
20131001|2013-08-21 09:30,21,3.494,3.508,3.493,3.498,882
20131001|2013-08-21 10:00,21,3.5,3.506,3.493,3.505,947
20131001|2013-08-21 10:30,21,3.505,3.509,3.499,3.507,575
20131001|2013-08-21 11:00,21,3.506,3.507,3.49,3.499,1554
20131001|2013-08-21 11:30,21,3.499,3.506,3.493,3.503,1236
20131001|2013-08-21 12:00,21,3.502,3.504,3.495,3.503,543
20131001|2013-08-21 12:30,21,3.502,3.504,3.495,3.503,432
20131001|2013-08-21 13:00,21,3.503,3.504,3.488,3.49,1077
20131001|2013-08-21 13:30,21,3.49,3.495,3.489,3.495,447
20131001|2013-08-21 14:00,21,3.495,3.499,3.493,3.497,125
20131001|2013-08-21 14:30,21,3.496,3.497,3.491,3.494,160
20131001|2013-08-21 15:00,21,3.497,3.503,3.495,3.503,67
20131001|2013-08-21 15:30,21,3.502,3.506,3.501,3.506,120
20131001|2013-08-21 16:00,21,3.507,3.508,3.501,3.503,82
20131001|2013-08-21 17:00,22,3.497,3.502,3.486,3.487,39
20131001|2013-08-21 18:00,22,3.488,3.499,3.484,3.495,35
20131001|2013-08-21 18:30,22,3.495,3.496,3.493,3.494,13
20131001|2013-08-21 19:00,22,3.495,3.498,3.495,3.497,21
20131001|2013-08-21 19:30,22,3.5,3.5,3.499,3.499,11
20131001|2013-08-21 20:00,22,3.499,3.499,3.499,3.499,3
20131001|2013-08-21 20:30,22,3.503,3.506,3.503,3.504,10
20131001|2013-08-21 21:00,22,3.506,3.508,3.505,3.508,15
20131001|2013-08-21 22:00,22,3.507,3.507,3.503,3.503,8
20131001|2013-08-21 23:00,22,3.507,3.508,3.504,3.508,13
20131001|2013-08-21 23:30,22,3.509,3.515,3.504,3.504,37
20131001|2013-08-22 00:00,22,3.503,3.503,3.497,3.497,17
20131001|2013-08-22 00:30,22,3.497,3.497,3.497,3.497,4
20131001|2013-08-22 01:00,22,3.497,3.507,3.497,3.506,29
20131001|2013-08-22 01:30,22,3.506,3.507,3.503,3.504,24
20131001|2013-08-22 02:00,22,3.503,3.513,3.503,3.503,66
20131001|2013-08-22 02:30,22,3.504,3.507,3.502,3.507,11
20131001|2013-08-22 03:00,22,3.507,3.509,3.507,3.509,24
20131001|2013-08-22 03:30,22,3.511,3.514,3.509,3.514,52
20131001|2013-08-22 04:00,22,3.513,3.514,3.509,3.51,78
20131001|2013-08-22 04:30,22,3.51,3.511,3.509,3.51,50
20131001|2013-08-22 05:00,22,3.51,3.515,3.508,3.51,177
20131001|2013-08-22 05:30,22,3.511,3.52,3.511,3.518,201
20131001|2013-08-22 06:00,22,3.517,3.52,3.517,3.517,53
20131001|2013-08-22 06:30,22,3.517,3.52,3.512,3.52,417
20131001|2013-08-22 07:00,22,3.521,3.542,3.521,3.539,842
20131001|2013-08-22 07:30,22,3.54,3.543,3.528,3.534,762
20131001|2013-08-22 08:00,22,3.536,3.544,3.524,3.525,1652
20131001|2013-08-22 08:30,22,3.525,3.531,3.521,3.529,933
20131001|2013-08-22 09:00,22,3.53,3.553,3.529,3.538,3094
20131001|2013-08-22 09:30,22,3.54,3.587,3.54,3.58,8288
20131001|2013-08-22 10:00,22,3.581,3.587,3.576,3.58,3132
20131001|2013-08-22 10:30,22,3.58,3.581,3.569,3.576,2311
20131001|2013-08-22 11:00,22,3.576,3.578,3.558,3.563,2403
20131001|2013-08-22 11:30,22,3.563,3.577,3.562,3.573,1452
20131001|2013-08-22 12:00,22,3.573,3.582,3.573,3.575,1347
20131001|2013-08-22 12:30,22,3.576,3.583,3.568,3.572,1930
20131001|2013-08-22 13:00,22,3.572,3.576,3.563,3.575,3311
20131001|2013-08-22 13:30,22,3.575,3.575,3.562,3.566,1092
20131001|2013-08-22 14:00,22,3.565,3.569,3.565,3.567,295
20131001|2013-08-22 14:30,22,3.567,3.567,3.561,3.562,173
20131001|2013-08-22 15:00,22,3.562,3.566,3.561,3.564,148
20131001|2013-08-22 15:30,22,3.565,3.575,3.565,3.574,395
20131001|2013-08-22 16:00,22,3.574,3.575,3.572,3.575,131
20131001|2013-08-22 17:00,23,3.575,3.588,3.572,3.584,101
20131001|2013-08-22 17:30,23,3.585,3.587,3.581,3.581,12
20131001|2013-08-22 18:00,23,3.585,3.589,3.585,3.588,33
20131001|2013-08-22 18:30,23,3.588,3.591,3.583,3.585,51
20131001|2013-08-22 19:00,23,3.586,3.589,3.572,3.573,112
20131001|2013-08-22 19:30,23,3.573,3.573,3.57,3.572,15
20131001|2013-08-22 20:00,23,3.573,3.574,3.569,3.569,9
20131001|2013-08-22 20:30,23,3.567,3.576,3.567,3.57,36
20131001|2013-08-22 21:00,23,3.569,3.569,3.567,3.567,3
20131001|2013-08-22 21:30,23,3.57,3.571,3.567,3.571,11
20131001|2013-08-22 22:00,23,3.571,3.574,3.571,3.573,70
20131001|2013-08-22 22:30,23,3.573,3.574,3.573,3.573,8
20131001|2013-08-22 23:00,23,3.572,3.575,3.572,3.574,24
20131001|2013-08-22 23:30,23,3.574,3.58,3.574,3.579,91
20131001|2013-08-23 00:00,23,3.577,3.579,3.569,3.569,62
20131001|2013-08-23 00:30,23,3.569,3.579,3.565,3.579,37
20131001|2013-08-23 01:00,23,3.575,3.579,3.573,3.575,30
20131001|2013-08-23 01:30,23,3.577,3.579,3.577,3.578,6
20131001|2013-08-23 02:00,23,3.578,3.58,3.564,3.568,132
20131001|2013-08-23 02:30,23,3.567,3.577,3.566,3.577,40
20131001|2013-08-23 03:00,23,3.578,3.579,3.576,3.577,65
20131001|2013-08-23 03:30,23,3.578,3.578,3.576,3.576,60
20131001|2013-08-23 04:00,23,3.576,3.576,3.562,3.565,204
20131001|2013-08-23 04:30,23,3.566,3.566,3.559,3.562,103
20131001|2013-08-23 05:00,23,3.561,3.563,3.559,3.562,66
20131001|2013-08-23 05:30,23,3.563,3.564,3.558,3.561,219
20131001|2013-08-23 06:00,23,3.561,3.571,3.561,3.567,218
20131001|2013-08-23 06:30,23,3.566,3.571,3.552,3.554,305
20131001|2013-08-23 07:00,23,3.554,3.557,3.548,3.553,778
20131001|2013-08-23 07:30,23,3.552,3.553,3.534,3.538,2615
20131001|2013-08-23 08:00,23,3.538,3.548,3.528,3.542,3136
20131001|2013-08-23 08:30,23,3.543,3.545,3.532,3.534,1796
20131001|2013-08-23 09:00,23,3.534,3.546,3.532,3.545,1909
20131001|2013-08-23 09:30,23,3.544,3.554,3.535,3.539,2752
20131001|2013-08-23 10:00,23,3.54,3.551,3.539,3.543,1569
20131001|2013-08-23 10:30,23,3.544,3.551,3.54,3.546,1332
20131001|2013-08-23 11:00,23,3.546,3.548,3.522,3.529,2211
20131001|2013-08-23 11:30,23,3.529,3.535,3.519,3.53,2592
20131001|2013-08-23 12:00,23,3.529,3.534,3.521,3.525,1376
20131001|2013-08-23 12:30,23,3.525,3.535,3.525,3.528,1346
20131001|2013-08-23 13:00,23,3.528,3.529,3.511,3.522,3172
20131001|2013-08-23 13:30,23,3.523,3.524,3.515,3.52,936
20131001|2013-08-23 14:00,23,3.521,3.525,3.519,3.52,241
20131001|2013-08-23 14:30,23,3.521,3.523,3.517,3.523,334
20131001|2013-08-23 15:00,23,3.521,3.522,3.519,3.52,21
20131001|2013-08-23 15:30,23,3.52,3.522,3.519,3.521,25
20131001|2013-08-23 16:00,23,3.518,3.521,3.516,3.516,18
20131001|2013-08-25 17:00,26,3.55,3.568,3.55,3.557,192
20131001|2013-08-25 17:30,26,3.558,3.561,3.555,3.558,39
20131001|2013-08-25 18:00,26,3.558,3.561,3.558,3.559,23
20131001|2013-08-25 18:30,26,3.56,3.56,3.556,3.557,26
20131001|2013-08-25 19:00,26,3.557,3.561,3.553,3.556,124
20131001|2013-08-25 19:30,26,3.558,3.558,3.551,3.553,87
20131001|2013-08-25 20:00,26,3.555,3.56,3.554,3.556,47
20131001|2013-08-25 20:30,26,3.557,3.563,3.552,3.562,70
20131001|2013-08-25 21:00,26,3.561,3.562,3.558,3.562,10
20131001|2013-08-25 21:30,26,3.559,3.559,3.558,3.558,7
20131001|2013-08-25 22:00,26,3.557,3.56,3.557,3.56,7
20131001|2013-08-25 22:30,26,3.56,3.563,3.56,3.562,11
20131001|2013-08-25 23:00,26,3.563,3.563,3.56,3.56,4
20131001|2013-08-25 23:30,26,3.559,3.562,3.558,3.558,38
20131001|2013-08-26 00:00,26,3.559,3.563,3.559,3.563,66
20131001|2013-08-26 00:30,26,3.563,3.564,3.561,3.562,46
20131001|2013-08-26 01:00,26,3.56,3.564,3.557,3.557,70
20131001|2013-08-26 01:30,26,3.559,3.561,3.557,3.557,32
20131001|2013-08-26 02:00,26,3.557,3.565,3.557,3.565,101
20131001|2013-08-26 02:30,26,3.566,3.566,3.563,3.564,20
20131001|2013-08-26 03:00,26,3.563,3.565,3.562,3.565,48
20131001|2013-08-26 03:30,26,3.564,3.583,3.563,3.581,542
20131001|2013-08-26 04:00,26,3.58,3.583,3.579,3.583,89
20131001|2013-08-26 04:30,26,3.58,3.581,3.579,3.581,49
20131001|2013-08-26 05:00,26,3.58,3.582,3.575,3.576,243
20131001|2013-08-26 05:30,26,3.576,3.579,3.574,3.576,196
20131001|2013-08-26 06:00,26,3.576,3.577,3.554,3.562,342
20131001|2013-08-26 06:30,26,3.563,3.567,3.556,3.566,385
20131001|2013-08-26 07:00,26,3.566,3.568,3.551,3.559,1419
20131001|2013-08-26 07:30,26,3.558,3.573,3.554,3.57,2076
20131001|2013-08-26 08:00,26,3.57,3.581,3.556,3.56,3790
20131001|2013-08-26 08:30,26,3.559,3.559,3.517,3.534,7753
20131001|2013-08-26 09:00,26,3.535,3.535,3.514,3.524,2680
20131001|2013-08-26 09:30,26,3.523,3.538,3.522,3.534,1845
20131001|2013-08-26 10:00,26,3.535,3.539,3.531,3.535,1591
20131001|2013-08-26 10:30,26,3.536,3.536,3.528,3.532,1999
20131001|2013-08-26 11:00,26,3.531,3.534,3.526,3.528,1061
20131001|2013-08-26 11:30,26,3.528,3.536,3.526,3.536,1920
20131001|2013-08-26 12:00,26,3.536,3.554,3.534,3.551,2860
20131001|2013-08-26 12:30,26,3.551,3.557,3.542,3.546,2027
20131001|2013-08-26 13:00,26,3.546,3.555,3.546,3.555,2452
20131001|2013-08-26 13:30,26,3.554,3.556,3.553,3.553,1385
20131001|2013-08-26 14:00,26,3.554,3.555,3.543,3.544,474
20131001|2013-08-26 14:30,26,3.544,3.545,3.535,3.54,418
20131001|2013-08-26 15:00,26,3.539,3.541,3.536,3.539,172
20131001|2013-08-26 15:30,26,3.539,3.545,3.538,3.545,239
20131001|2013-08-26 16:00,26,3.544,3.547,3.539,3.547,123
20131001|2013-08-26 17:00,27,3.543,3.547,3.54,3.545,46
20131001|2013-08-26 17:30,27,3.545,3.545,3.543,3.544,6
20131001|2013-08-26 18:00,27,3.544,3.547,3.54,3.543,28
20131001|2013-08-26 18:30,27,3.54,3.546,3.538,3.546,25
20131001|2013-08-26 19:00,27,3.541,3.549,3.541,3.546,52
20131001|2013-08-26 19:30,27,3.542,3.546,3.542,3.545,14
20131001|2013-08-26 20:00,27,3.545,3.545,3.544,3.544,2
20131001|2013-08-26 20:30,27,3.542,3.542,3.542,3.542,4
20131001|2013-08-26 21:00,27,3.543,3.543,3.541,3.541,6
20131001|2013-08-26 21:30,27,3.54,3.54,3.533,3.536,41
20131001|2013-08-26 22:00,27,3.535,3.537,3.534,3.534,14
20131001|2013-08-26 22:30,27,3.534,3.536,3.534,3.536,11
20131001|2013-08-26 23:00,27,3.539,3.54,3.537,3.54,68
20131001|2013-08-26 23:30,27,3.54,3.543,3.535,3.539,29
20131001|2013-08-27 00:00,27,3.538,3.539,3.534,3.538,56
20131001|2013-08-27 00:30,27,3.537,3.538,3.533,3.536,42
20131001|2013-08-27 01:00,27,3.534,3.54,3.531,3.54,73
20131001|2013-08-27 01:30,27,3.54,3.542,3.536,3.54,164
20131001|2013-08-27 02:00,27,3.539,3.54,3.531,3.533,98
20131001|2013-08-27 02:30,27,3.532,3.537,3.531,3.537,77
20131001|2013-08-27 03:00,27,3.535,3.539,3.533,3.537,96
20131001|2013-08-27 03:30,27,3.537,3.547,3.533,3.547,263
20131001|2013-08-27 04:00,27,3.545,3.548,3.545,3.547,35
20131001|2013-08-27 04:30,27,3.547,3.556,3.545,3.546,421
20131001|2013-08-27 05:00,27,3.545,3.549,3.539,3.54,111
20131001|2013-08-27 05:30,27,3.539,3.539,3.51,3.513,1014
20131001|2013-08-27 06:00,27,3.512,3.517,3.511,3.511,476
20131001|2013-08-27 06:30,27,3.51,3.512,3.492,3.505,1862
20131001|2013-08-27 07:00,27,3.504,3.507,3.497,3.503,1532
20131001|2013-08-27 07:30,27,3.503,3.505,3.483,3.488,3605
20131001|2013-08-27 08:00,27,3.488,3.502,3.483,3.493,5436
20131001|2013-08-27 08:30,27,3.493,3.502,3.487,3.501,2675
20131001|2013-08-27 09:00,27,3.5,3.503,3.492,3.503,2078
20131001|2013-08-27 09:30,27,3.502,3.505,3.496,3.497,1718
20131001|2013-08-27 10:00,27,3.497,3.519,3.496,3.517,2793
20131001|2013-08-27 10:30,27,3.517,3.538,3.515,3.538,5510
20131001|2013-08-27 11:00,27,3.537,3.56,3.526,3.555,6063
20131001|2013-08-27 11:30,27,3.556,3.559,3.528,3.547,4355
20131001|2013-08-27 12:00,27,3.548,3.55,3.531,3.536,3608
20131001|2013-08-27 12:30,27,3.535,3.561,3.534,3.55,3822
20131001|2013-08-27 13:00,27,3.55,3.58,3.549,3.574,9177
20131001|2013-08-27 13:30,27,3.575,3.578,3.574,3.577,2186
20131001|2013-08-27 14:00,27,3.578,3.579,3.576,3.577,346
20131001|2013-08-27 14:30,27,3.577,3.579,3.575,3.576,586
20131001|2013-08-27 15:00,27,3.576,3.58,3.576,3.579,332
20131001|2013-08-27 15:30,27,3.578,3.585,3.578,3.582,467
20131001|2013-08-27 16:00,27,3.581,3.584,3.579,3.584,83
20131001|2013-08-27 17:00,28,3.577,3.589,3.574,3.581,381
20131001|2013-08-27 17:30,28,3.583,3.589,3.582,3.583,94
20131001|2013-08-27 18:00,28,3.583,3.586,3.581,3.585,56
20131001|2013-08-27 18:30,28,3.585,3.589,3.582,3.587,100
20131001|2013-08-27 19:00,28,3.587,3.587,3.582,3.586,154
20131001|2013-08-27 19:30,28,3.586,3.588,3.584,3.588,45
20131001|2013-08-27 20:00,28,3.586,3.59,3.585,3.59,93
20131001|2013-08-27 20:30,28,3.59,3.598,3.586,3.59,233
20131001|2013-08-27 21:00,28,3.588,3.591,3.586,3.589,97
20131001|2013-08-27 21:30,28,3.589,3.595,3.587,3.591,163
20131001|2013-08-27 22:00,28,3.591,3.591,3.588,3.59,19
20131001|2013-08-27 22:30,28,3.59,3.591,3.588,3.591,20
20131001|2013-08-27 23:00,28,3.591,3.593,3.588,3.593,30
20131001|2013-08-27 23:30,28,3.591,3.627,3.591,3.622,894
20131001|2013-08-28 00:00,28,3.62,3.628,3.619,3.627,166
20131001|2013-08-28 00:30,28,3.626,3.627,3.61,3.622,131
20131001|2013-08-28 01:00,28,3.622,3.622,3.602,3.606,277
20131001|2013-08-28 01:30,28,3.606,3.606,3.596,3.603,113
20131001|2013-08-28 02:00,28,3.6,3.606,3.585,3.593,271
20131001|2013-08-28 02:30,28,3.593,3.605,3.588,3.588,300
20131001|2013-08-28 03:00,28,3.591,3.594,3.568,3.569,302
20131001|2013-08-28 03:30,28,3.568,3.575,3.568,3.571,164
20131001|2013-08-28 04:00,28,3.572,3.584,3.567,3.572,335
20131001|2013-08-28 04:30,28,3.573,3.592,3.573,3.592,225
20131001|2013-08-28 05:00,28,3.592,3.597,3.568,3.571,666
20131001|2013-08-28 05:30,28,3.571,3.571,3.559,3.57,961
20131001|2013-08-28 06:00,28,3.57,3.584,3.566,3.583,565
20131001|2013-08-28 06:30,28,3.584,3.585,3.566,3.568,767
20131001|2013-08-28 07:00,28,3.568,3.571,3.551,3.554,2106
20131001|2013-08-28 07:30,28,3.553,3.558,3.546,3.547,2423
20131001|2013-08-28 08:00,28,3.547,3.556,3.541,3.55,3826
20131001|2013-08-28 08:30,28,3.55,3.553,3.511,3.521,9341
20131001|2013-08-28 09:00,28,3.52,3.528,3.517,3.526,3060
20131001|2013-08-28 09:30,28,3.526,3.533,3.519,3.527,3305
20131001|2013-08-28 10:00,28,3.526,3.53,3.521,3.522,2254
20131001|2013-08-28 10:30,28,3.523,3.536,3.522,3.529,2426
20131001|2013-08-28 11:00,28,3.528,3.538,3.518,3.521,2870
20131001|2013-08-28 11:30,28,3.52,3.535,3.518,3.535,3427
20131001|2013-08-28 12:00,28,3.535,3.559,3.532,3.552,4864
20131001|2013-08-28 12:30,28,3.551,3.575,3.551,3.572,7548
20131001|2013-08-28 13:00,28,3.573,3.587,3.568,3.583,10556
20131001|2013-08-28 13:30,28,3.583,3.585,3.567,3.57,2417
20131001|2013-08-28 14:00,28,3.569,3.578,3.569,3.577,588
20131001|2013-08-28 14:30,28,3.577,3.58,3.575,3.577,471
20131001|2013-08-28 15:00,28,3.576,3.582,3.573,3.581,381
20131001|2013-08-28 15:30,28,3.581,3.582,3.573,3.574,252
20131001|2013-08-28 16:00,28,3.574,3.578,3.574,3.576,75
20131001|2013-08-28 17:00,29,3.58,3.586,3.569,3.584,157
20131001|2013-08-28 17:30,29,3.584,3.584,3.58,3.58,2
20131001|2013-08-28 18:00,29,3.579,3.58,3.578,3.579,22
20131001|2013-08-28 18:30,29,3.577,3.578,3.575,3.577,22
20131001|2013-08-28 19:00,29,3.577,3.58,3.575,3.579,24
20131001|2013-08-28 19:30,29,3.58,3.582,3.58,3.582,18
20131001|2013-08-28 20:00,29,3.583,3.584,3.582,3.584,13
20131001|2013-08-28 20:30,29,3.581,3.583,3.579,3.583,11
20131001|2013-08-28 21:00,29,3.584,3.584,3.578,3.578,11
20131001|2013-08-28 21:30,29,3.579,3.583,3.579,3.583,41
20131001|2013-08-28 22:00,29,3.582,3.589,3.581,3.584,128
20131001|2013-08-28 22:30,29,3.58,3.58,3.58,3.58,11
20131001|2013-08-28 23:00,29,3.584,3.586,3.584,3.586,12
20131001|2013-08-28 23:30,29,3.581,3.59,3.578,3.59,149
20131001|2013-08-29 00:00,29,3.59,3.59,3.586,3.589,122
20131001|2013-08-29 00:30,29,3.59,3.59,3.585,3.59,82
20131001|2013-08-29 01:00,29,3.589,3.596,3.585,3.592,279
20131001|2013-08-29 01:30,29,3.591,3.603,3.591,3.603,371
20131001|2013-08-29 02:00,29,3.603,3.603,3.592,3.595,194
20131001|2013-08-29 02:30,29,3.595,3.596,3.59,3.59,127
20131001|2013-08-29 03:00,29,3.592,3.592,3.581,3.584,373
20131001|2013-08-29 03:30,29,3.586,3.597,3.583,3.586,241
20131001|2013-08-29 04:00,29,3.586,3.602,3.584,3.595,132
20131001|2013-08-29 04:30,29,3.597,3.597,3.581,3.581,109
20131001|2013-08-29 05:00,29,3.582,3.591,3.582,3.587,75
20131001|2013-08-29 05:30,29,3.593,3.597,3.585,3.592,110
20131001|2013-08-29 06:00,29,3.592,3.592,3.581,3.583,260
20131001|2013-08-29 06:30,29,3.582,3.585,3.565,3.566,777
20131001|2013-08-29 07:00,29,3.565,3.619,3.565,3.609,3035
20131001|2013-08-29 07:30,29,3.61,3.615,3.57,3.579,3939
20131001|2013-08-29 08:00,29,3.577,3.637,3.574,3.632,9706
20131001|2013-08-29 08:30,29,3.633,3.635,3.617,3.622,5312
20131001|2013-08-29 09:00,29,3.622,3.648,3.622,3.635,7483
20131001|2013-08-29 09:30,29,3.638,3.655,3.51,3.521,39201
20131001|2013-08-29 10:00,29,3.521,3.538,3.52,3.533,6822
20131001|2013-08-29 10:30,29,3.533,3.54,3.522,3.528,4013
20131001|2013-08-29 11:00,29,3.527,3.529,3.512,3.525,3703
20131001|2013-08-29 11:30,29,3.525,3.575,3.525,3.572,8469
20131001|2013-08-29 12:00,29,3.572,3.573,3.549,3.572,4220
20131001|2013-08-29 12:30,29,3.572,3.599,3.572,3.598,8908
20131001|2013-08-29 13:00,29,3.598,3.636,3.598,3.617,14393
20131001|2013-08-29 13:30,29,3.617,3.625,3.614,3.62,1646
20131001|2013-08-29 14:00,29,3.621,3.621,3.608,3.617,933
20131001|2013-08-29 14:30,29,3.616,3.622,3.615,3.616,713
20131001|2013-08-29 15:00,29,3.616,3.618,3.611,3.618,160
20131001|2013-08-29 15:30,29,3.619,3.625,3.615,3.623,355
20131001|2013-08-29 16:00,29,3.621,3.624,3.617,3.621,85
20131001|2013-08-29 17:00,30,3.624,3.63,3.622,3.63,44
20131001|2013-08-29 17:30,30,3.628,3.647,3.627,3.645,147
20131001|2013-08-29 18:00,30,3.645,3.648,3.64,3.646,91
20131001|2013-08-29 18:30,30,3.645,3.646,3.638,3.639,27
20131001|2013-08-29 19:00,30,3.641,3.644,3.637,3.64,22
20131001|2013-08-29 19:30,30,3.638,3.639,3.63,3.638,103
20131001|2013-08-29 20:00,30,3.637,3.637,3.631,3.631,44
20131001|2013-08-29 20:30,30,3.631,3.632,3.626,3.632,56
20131001|2013-08-29 21:00,30,3.632,3.635,3.632,3.635,2
20131001|2013-08-29 21:30,30,3.633,3.637,3.628,3.635,94
20131001|2013-08-29 22:00,30,3.636,3.638,3.635,3.638,12
20131001|2013-08-29 22:30,30,3.636,3.64,3.635,3.64,24
20131001|2013-08-29 23:00,30,3.64,3.641,3.638,3.639,37
20131001|2013-08-29 23:30,30,3.641,3.642,3.629,3.63,120
20131001|2013-08-30 00:00,30,3.632,3.643,3.63,3.639,112
20131001|2013-08-30 00:30,30,3.64,3.643,3.637,3.642,26
20131001|2013-08-30 01:00,30,3.642,3.653,3.637,3.647,343
20131001|2013-08-30 01:30,30,3.647,3.652,3.647,3.649,95
20131001|2013-08-30 02:00,30,3.649,3.649,3.634,3.637,198
20131001|2013-08-30 02:30,30,3.639,3.639,3.63,3.633,169
20131001|2013-08-30 03:00,30,3.634,3.635,3.628,3.63,78
20131001|2013-08-30 03:30,30,3.63,3.631,3.629,3.63,26
20131001|2013-08-30 04:00,30,3.63,3.632,3.629,3.63,87
20131001|2013-08-30 04:30,30,3.63,3.634,3.628,3.631,132
20131001|2013-08-30 05:00,30,3.631,3.635,3.618,3.622,253
20131001|2013-08-30 05:30,30,3.621,3.624,3.62,3.62,105
20131001|2013-08-30 06:00,30,3.62,3.624,3.613,3.62,615
20131001|2013-08-30 06:30,30,3.62,3.628,3.612,3.618,486
20131001|2013-08-30 07:00,30,3.617,3.617,3.593,3.597,2420
20131001|2013-08-30 07:30,30,3.596,3.623,3.595,3.623,2645
20131001|2013-08-30 08:00,30,3.623,3.637,3.599,3.599,6093
20131001|2013-08-30 08:30,30,3.599,3.606,3.586,3.598,4675
20131001|2013-08-30 09:00,30,3.599,3.626,3.594,3.609,5292
20131001|2013-08-30 09:30,30,3.609,3.626,3.6,3.623,2404
20131001|2013-08-30 10:00,30,3.623,3.626,3.613,3.619,3099
20131001|2013-08-30 10:30,30,3.62,3.633,3.618,3.632,2546
20131001|2013-08-30 11:00,30,3.633,3.633,3.584,3.596,5829
20131001|2013-08-30 11:30,30,3.596,3.599,3.566,3.574,5948
20131001|2013-08-30 12:00,30,3.573,3.592,3.573,3.583,3017
20131001|2013-08-30 12:30,30,3.582,3.593,3.577,3.583,2432
20131001|2013-08-30 13:00,30,3.584,3.593,3.574,3.581,7359
20131001|2013-08-30 13:30,30,3.58,3.583,3.576,3.583,1736
20131001|2013-08-30 14:00,30,3.584,3.584,3.579,3.58,279
20131001|2013-08-30 14:30,30,3.582,3.615,3.581,3.607,1865
20131001|2013-08-30 15:00,30,3.611,3.613,3.596,3.607,262
20131001|2013-08-30 15:30,30,3.608,3.609,3.603,3.608,308
20131001|2013-08-30 16:00,30,3.608,3.608,3.587,3.588,246
20131001|2013-09-01 17:00,3,3.601,3.689,3.601,3.663,983
20131001|2013-09-01 17:30,3,3.664,3.666,3.65,3.662,170
20131001|2013-09-01 18:00,3,3.657,3.664,3.654,3.664,110
20131001|2013-09-01 18:30,3,3.663,3.666,3.658,3.66,114
20131001|2013-09-01 19:00,3,3.66,3.66,3.652,3.652,26
20131001|2013-09-01 19:30,3,3.651,3.658,3.65,3.65,48
20131001|2013-09-01 20:00,3,3.651,3.657,3.645,3.65,78
20131001|2013-09-01 20:30,3,3.653,3.653,3.638,3.638,232
20131001|2013-09-01 21:00,3,3.639,3.642,3.638,3.639,55
20131001|2013-09-01 21:30,3,3.639,3.641,3.636,3.64,28
20131001|2013-09-01 22:00,3,3.638,3.642,3.636,3.641,28
20131001|2013-09-01 22:30,3,3.64,3.649,3.64,3.646,30
20131001|2013-09-01 23:00,3,3.646,3.647,3.643,3.644,20
20131001|2013-09-01 23:30,3,3.641,3.647,3.636,3.646,68
20131001|2013-09-02 00:00,3,3.645,3.645,3.636,3.641,65
20131001|2013-09-02 00:30,3,3.64,3.644,3.64,3.64,16
20131001|2013-09-02 01:00,3,3.643,3.652,3.643,3.647,81
20131001|2013-09-02 01:30,3,3.647,3.649,3.642,3.646,41
20131001|2013-09-02 02:00,3,3.646,3.647,3.64,3.646,86
20131001|2013-09-02 02:30,3,3.646,3.652,3.643,3.643,110
20131001|2013-09-02 03:00,3,3.644,3.651,3.641,3.65,271
20131001|2013-09-02 03:30,3,3.651,3.652,3.646,3.652,188
20131001|2013-09-02 04:00,3,3.651,3.653,3.647,3.649,73
20131001|2013-09-02 04:30,3,3.651,3.653,3.647,3.652,195
20131001|2013-09-02 05:00,3,3.651,3.652,3.64,3.64,66
20131001|2013-09-02 05:30,3,3.64,3.649,3.64,3.645,69
20131001|2013-09-02 06:00,3,3.645,3.649,3.641,3.642,60
20131001|2013-09-02 06:30,3,3.641,3.646,3.64,3.643,93
20131001|2013-09-02 07:00,3,3.646,3.648,3.637,3.637,110
20131001|2013-09-02 07:30,3,3.638,3.65,3.63,3.65,443
20131001|2013-09-02 08:00,3,3.65,3.677,3.647,3.676,1644
20131001|2013-09-02 08:30,3,3.677,3.677,3.669,3.673,1021
20131001|2013-09-02 09:00,3,3.674,3.678,3.662,3.663,681
20131001|2013-09-02 09:30,3,3.663,3.689,3.661,3.685,1156
20131001|2013-09-02 10:00,3,3.685,3.689,3.681,3.686,661
20131001|2013-09-02 10:30,3,3.687,3.689,3.683,3.686,503
20131001|2013-09-02 11:00,3,3.686,3.689,3.685,3.688,332
20131001|2013-09-02 11:30,3,3.688,3.689,3.685,3.686,486
20131001|2013-09-02 12:00,3,3.686,3.688,3.662,3.662,459
20131001|2013-09-02 17:00,3,3.672,3.675,3.664,3.67,304
20131001|2013-09-02 17:30,3,3.673,3.673,3.668,3.668,13
20131001|2013-09-02 18:00,3,3.667,3.671,3.665,3.671,15
20131001|2013-09-02 18:30,3,3.672,3.674,3.665,3.666,103
20131001|2013-09-02 19:00,3,3.667,3.673,3.665,3.671,213
20131001|2013-09-02 19:30,3,3.671,3.674,3.669,3.67,81
20131001|2013-09-02 20:00,3,3.67,3.671,3.669,3.671,68
20131001|2013-09-02 20:30,3,3.67,3.67,3.668,3.668,117
20131001|2013-09-02 21:00,3,3.668,3.673,3.667,3.673,74
20131001|2013-09-02 21:30,3,3.673,3.673,3.669,3.669,106
20131001|2013-09-02 22:00,3,3.669,3.67,3.669,3.67,30
20131001|2013-09-02 22:30,3,3.669,3.67,3.667,3.667,119
20131001|2013-09-02 23:00,3,3.667,3.668,3.667,3.667,15
20131001|2013-09-02 23:30,3,3.667,3.668,3.659,3.66,184
20131001|2013-09-03 00:00,3,3.662,3.666,3.66,3.664,109
20131001|2013-09-03 00:30,3,3.664,3.667,3.664,3.665,12
20131001|2013-09-03 01:00,3,3.665,3.666,3.66,3.662,71
20131001|2013-09-03 01:30,3,3.663,3.667,3.661,3.667,37
20131001|2013-09-03 02:00,3,3.667,3.67,3.663,3.669,224
20131001|2013-09-03 02:30,3,3.669,3.67,3.656,3.661,203
20131001|2013-09-03 03:00,3,3.661,3.67,3.658,3.67,307
20131001|2013-09-03 03:30,3,3.669,3.67,3.663,3.668,252
20131001|2013-09-03 04:00,3,3.667,3.668,3.66,3.662,155
20131001|2013-09-03 04:30,3,3.66,3.673,3.66,3.672,263
20131001|2013-09-03 05:00,3,3.673,3.673,3.668,3.671,273
20131001|2013-09-03 05:30,3,3.67,3.683,3.67,3.682,791
20131001|2013-09-03 06:00,3,3.682,3.682,3.671,3.671,428
20131001|2013-09-03 06:30,3,3.671,3.678,3.661,3.662,647
20131001|2013-09-03 07:00,3,3.662,3.676,3.647,3.656,1971
20131001|2013-09-03 07:30,3,3.656,3.675,3.651,3.673,2658
20131001|2013-09-03 08:00,3,3.672,3.683,3.655,3.658,10035
20131001|2013-09-03 08:30,3,3.657,3.673,3.656,3.661,6403
20131001|2013-09-03 09:00,3,3.66,3.678,3.66,3.669,5396
20131001|2013-09-03 09:30,3,3.67,3.673,3.661,3.667,3102
20131001|2013-09-03 10:00,3,3.667,3.677,3.66,3.676,3518
20131001|2013-09-03 10:30,3,3.677,3.68,3.66,3.669,3050
20131001|2013-09-03 11:00,3,3.668,3.671,3.637,3.665,10502
20131001|2013-09-03 11:30,3,3.664,3.671,3.651,3.666,3995
20131001|2013-09-03 12:00,3,3.666,3.679,3.665,3.676,3297
20131001|2013-09-03 12:30,3,3.675,3.677,3.655,3.658,3109
20131001|2013-09-03 13:00,3,3.658,3.669,3.645,3.667,7006
20131001|2013-09-03 13:30,3,3.667,3.669,3.658,3.659,1224
20131001|2013-09-03 14:00,3,3.659,3.666,3.658,3.666,585
20131001|2013-09-03 14:30,3,3.666,3.668,3.663,3.664,424
20131001|2013-09-03 15:00,3,3.665,3.671,3.664,3.669,375
20131001|2013-09-03 15:30,3,3.67,3.678,3.668,3.675,369
20131001|2013-09-03 16:00,3,3.677,3.683,3.672,3.673,239
20131001|2013-09-03 17:00,4,3.674,3.683,3.674,3.678,79
20131001|2013-09-03 17:30,4,3.679,3.68,3.678,3.68,34
20131001|2013-09-03 18:00,4,3.68,3.685,3.678,3.683,102
20131001|2013-09-03 18:30,4,3.683,3.687,3.679,3.681,101
20131001|2013-09-03 19:00,4,3.68,3.683,3.679,3.682,33
20131001|2013-09-03 19:30,4,3.679,3.681,3.676,3.681,18
20131001|2013-09-03 20:00,4,3.681,3.683,3.679,3.679,12
20131001|2013-09-03 20:30,4,3.679,3.68,3.675,3.676,39
20131001|2013-09-03 21:00,4,3.675,3.675,3.673,3.674,10
20131001|2013-09-03 21:30,4,3.674,3.674,3.67,3.67,44
20131001|2013-09-03 22:00,4,3.669,3.673,3.669,3.669,52
20131001|2013-09-03 22:30,4,3.67,3.674,3.67,3.672,7
20131001|2013-09-03 23:00,4,3.672,3.674,3.672,3.674,14
20131001|2013-09-03 23:30,4,3.67,3.675,3.664,3.669,138
20131001|2013-09-04 00:00,4,3.668,3.683,3.666,3.682,222
20131001|2013-09-04 00:30,4,3.681,3.681,3.675,3.68,28
20131001|2013-09-04 01:00,4,3.68,3.682,3.676,3.679,37
20131001|2013-09-04 01:30,4,3.68,3.682,3.678,3.678,25
20131001|2013-09-04 02:00,4,3.678,3.679,3.676,3.678,38
20131001|2013-09-04 02:30,4,3.678,3.68,3.677,3.678,37
20131001|2013-09-04 03:00,4,3.677,3.68,3.677,3.68,56
20131001|2013-09-04 03:30,4,3.679,3.68,3.679,3.679,78
20131001|2013-09-04 04:00,4,3.679,3.68,3.679,3.68,100
20131001|2013-09-04 04:30,4,3.679,3.68,3.668,3.669,127
20131001|2013-09-04 05:00,4,3.669,3.673,3.667,3.671,312
20131001|2013-09-04 05:30,4,3.671,3.681,3.668,3.676,335
20131001|2013-09-04 06:00,4,3.678,3.681,3.672,3.678,256
20131001|2013-09-04 06:30,4,3.678,3.699,3.677,3.688,1432
20131001|2013-09-04 07:00,4,3.69,3.695,3.668,3.687,2291
20131001|2013-09-04 07:30,4,3.685,3.696,3.673,3.683,4310
20131001|2013-09-04 08:00,4,3.682,3.682,3.646,3.665,8526
20131001|2013-09-04 08:30,4,3.665,3.673,3.655,3.669,3362
20131001|2013-09-04 09:00,4,3.668,3.67,3.641,3.649,5972
20131001|2013-09-04 09:30,4,3.649,3.666,3.647,3.659,3905
20131001|2013-09-04 10:00,4,3.658,3.666,3.652,3.656,3413
20131001|2013-09-04 10:30,4,3.657,3.66,3.646,3.649,2665
20131001|2013-09-04 11:00,4,3.65,3.654,3.64,3.649,2987
20131001|2013-09-04 11:30,4,3.648,3.657,3.645,3.649,2924
20131001|2013-09-04 12:00,4,3.648,3.661,3.646,3.659,2193
20131001|2013-09-04 12:30,4,3.66,3.669,3.656,3.666,2968
20131001|2013-09-04 13:00,4,3.667,3.686,3.661,3.684,7837
20131001|2013-09-04 13:30,4,3.683,3.687,3.678,3.679,1926
20131001|2013-09-04 14:00,4,3.679,3.683,3.678,3.682,656
20131001|2013-09-04 14:30,4,3.682,3.684,3.675,3.676,474
20131001|2013-09-04 15:00,4,3.676,3.679,3.673,3.676,223
20131001|2013-09-04 15:30,4,3.676,3.678,3.675,3.677,85
20131001|2013-09-04 16:00,4,3.677,3.677,3.673,3.674,78
20131001|2013-09-04 17:00,5,3.672,3.679,3.672,3.675,62
20131001|2013-09-04 17:30,5,3.676,3.677,3.676,3.677,2
20131001|2013-09-04 18:00,5,3.673,3.673,3.671,3.671,10
20131001|2013-09-04 18:30,5,3.672,3.672,3.671,3.672,9
20131001|2013-09-04 19:00,5,3.672,3.676,3.672,3.674,16
20131001|2013-09-04 19:30,5,3.677,3.677,3.676,3.676,6
20131001|2013-09-04 20:00,5,3.676,3.678,3.676,3.678,3
20131001|2013-09-04 20:30,5,3.678,3.678,3.677,3.678,3
20131001|2013-09-04 21:00,5,3.678,3.68,3.677,3.68,14
20131001|2013-09-04 21:30,5,3.68,3.68,3.675,3.675,19
20131001|2013-09-04 22:00,5,3.675,3.675,3.675,3.675,5
20131001|2013-09-04 22:30,5,3.679,3.683,3.679,3.679,112
20131001|2013-09-04 23:00,5,3.681,3.682,3.679,3.679,4
20131001|2013-09-04 23:30,5,3.678,3.685,3.673,3.684,103
20131001|2013-09-05 00:00,5,3.683,3.689,3.68,3.68,124
20131001|2013-09-05 00:30,5,3.679,3.683,3.673,3.676,35
20131001|2013-09-05 01:00,5,3.674,3.681,3.673,3.674,66
20131001|2013-09-05 01:30,5,3.676,3.677,3.674,3.677,21
20131001|2013-09-05 02:00,5,3.677,3.678,3.675,3.678,37
20131001|2013-09-05 02:30,5,3.678,3.689,3.677,3.687,92
20131001|2013-09-05 03:00,5,3.688,3.689,3.68,3.681,112
20131001|2013-09-05 03:30,5,3.681,3.682,3.675,3.682,290
20131001|2013-09-05 04:00,5,3.681,3.686,3.681,3.683,101
20131001|2013-09-05 04:30,5,3.683,3.687,3.68,3.684,108
20131001|2013-09-05 05:00,5,3.684,3.687,3.682,3.685,154
20131001|2013-09-05 05:30,5,3.686,3.687,3.672,3.68,191
20131001|2013-09-05 06:00,5,3.682,3.684,3.678,3.683,119
20131001|2013-09-05 06:30,5,3.684,3.685,3.678,3.683,364
20131001|2013-09-05 07:00,5,3.683,3.689,3.681,3.683,1806
20131001|2013-09-05 07:30,5,3.683,3.709,3.677,3.695,3831
20131001|2013-09-05 08:00,5,3.696,3.719,3.696,3.706,6025
20131001|2013-09-05 08:30,5,3.705,3.71,3.689,3.697,3635
20131001|2013-09-05 09:00,5,3.697,3.705,3.679,3.685,6658
20131001|2013-09-05 09:30,5,3.686,3.686,3.602,3.624,30178
20131001|2013-09-05 10:00,5,3.623,3.638,3.617,3.627,8143
20131001|2013-09-05 10:30,5,3.627,3.628,3.595,3.611,8233
20131001|2013-09-05 11:00,5,3.61,3.617,3.598,3.609,4804
20131001|2013-09-05 11:30,5,3.609,3.615,3.584,3.59,6389
20131001|2013-09-05 12:00,5,3.59,3.596,3.587,3.589,3100
20131001|2013-09-05 12:30,5,3.589,3.591,3.579,3.59,4070
20131001|2013-09-05 13:00,5,3.59,3.596,3.57,3.575,8339
20131001|2013-09-05 13:30,5,3.575,3.575,3.57,3.573,1730
20131001|2013-09-05 14:00,5,3.573,3.575,3.562,3.565,1627
20131001|2013-09-05 14:30,5,3.565,3.575,3.564,3.575,729
20131001|2013-09-05 15:00,5,3.575,3.576,3.568,3.574,621
20131001|2013-09-05 15:30,5,3.575,3.577,3.572,3.576,206
20131001|2013-09-05 16:00,5,3.577,3.578,3.573,3.574,178
20131001|2013-09-05 17:00,6,3.575,3.575,3.56,3.565,314
20131001|2013-09-05 17:30,6,3.566,3.568,3.562,3.562,28
20131001|2013-09-05 18:00,6,3.564,3.568,3.562,3.568,26
20131001|2013-09-05 18:30,6,3.567,3.576,3.567,3.576,61
20131001|2013-09-05 19:00,6,3.576,3.576,3.568,3.573,23
20131001|2013-09-05 19:30,6,3.572,3.574,3.571,3.572,23
20131001|2013-09-05 20:00,6,3.573,3.573,3.566,3.569,26
20131001|2013-09-05 20:30,6,3.567,3.567,3.562,3.564,71
20131001|2013-09-05 21:00,6,3.564,3.567,3.562,3.565,81
20131001|2013-09-05 21:30,6,3.566,3.567,3.563,3.567,36
20131001|2013-09-05 22:00,6,3.567,3.568,3.56,3.56,36
20131001|2013-09-05 22:30,6,3.563,3.564,3.561,3.563,8
20131001|2013-09-05 23:00,6,3.561,3.562,3.56,3.562,73
20131001|2013-09-05 23:30,6,3.563,3.567,3.557,3.557,184
20131001|2013-09-06 00:00,6,3.558,3.56,3.55,3.556,423
20131001|2013-09-06 00:30,6,3.554,3.559,3.554,3.559,141
20131001|2013-09-06 01:00,6,3.558,3.565,3.558,3.562,142
20131001|2013-09-06 01:30,6,3.562,3.562,3.556,3.556,79
20131001|2013-09-06 02:00,6,3.557,3.564,3.557,3.564,178
20131001|2013-09-06 02:30,6,3.564,3.567,3.562,3.567,163
20131001|2013-09-06 03:00,6,3.567,3.572,3.566,3.567,123
20131001|2013-09-06 03:30,6,3.566,3.572,3.566,3.571,52
20131001|2013-09-06 04:00,6,3.57,3.572,3.568,3.571,69
20131001|2013-09-06 04:30,6,3.57,3.571,3.568,3.571,43
20131001|2013-09-06 05:00,6,3.57,3.579,3.57,3.578,151
20131001|2013-09-06 05:30,6,3.579,3.595,3.579,3.592,1688
20131001|2013-09-06 06:00,6,3.592,3.593,3.589,3.591,223
20131001|2013-09-06 06:30,6,3.591,3.593,3.586,3.592,498
20131001|2013-09-06 07:00,6,3.592,3.592,3.561,3.564,2020
20131001|2013-09-06 07:30,6,3.564,3.567,3.556,3.562,2745
20131001|2013-09-06 08:00,6,3.561,3.573,3.532,3.543,7941
20131001|2013-09-06 08:30,6,3.544,3.559,3.539,3.548,3629
20131001|2013-09-06 09:00,6,3.548,3.564,3.541,3.56,2722
20131001|2013-09-06 09:30,6,3.56,3.561,3.54,3.541,3545
20131001|2013-09-06 10:00,6,3.541,3.549,3.536,3.537,2570
20131001|2013-09-06 10:30,6,3.537,3.546,3.537,3.546,2585
20131001|2013-09-06 11:00,6,3.547,3.549,3.527,3.534,3107
20131001|2013-09-06 11:30,6,3.534,3.536,3.522,3.53,3024
20131001|2013-09-06 12:00,6,3.53,3.537,3.517,3.532,3411
20131001|2013-09-06 12:30,6,3.532,3.537,3.517,3.521,2579
20131001|2013-09-06 13:00,6,3.52,3.534,3.519,3.533,3977
20131001|2013-09-06 13:30,6,3.533,3.535,3.529,3.531,1286
20131001|2013-09-06 14:00,6,3.531,3.533,3.528,3.531,461
20131001|2013-09-06 14:30,6,3.531,3.532,3.527,3.527,444
20131001|2013-09-06 15:00,6,3.528,3.529,3.525,3.527,138
20131001|2013-09-06 15:30,6,3.526,3.531,3.525,3.531,92
20131001|2013-09-06 16:00,6,3.532,3.533,3.527,3.533,45
20131001|2013-09-08 17:00,9,3.534,3.54,3.531,3.538,214
20131001|2013-09-08 17:30,9,3.537,3.541,3.537,3.539,43
20131001|2013-09-08 18:00,9,3.538,3.54,3.537,3.537,27
20131001|2013-09-08 18:30,9,3.538,3.547,3.538,3.546,75
20131001|2013-09-08 19:00,9,3.547,3.547,3.546,3.547,26
20131001|2013-09-08 19:30,9,3.546,3.551,3.544,3.548,147
20131001|2013-09-08 20:00,9,3.55,3.556,3.549,3.552,82
20131001|2013-09-08 20:30,9,3.552,3.552,3.548,3.551,27
20131001|2013-09-08 21:00,9,3.55,3.55,3.546,3.549,17
20131001|2013-09-08 21:30,9,3.546,3.55,3.543,3.549,23
20131001|2013-09-08 22:00,9,3.551,3.553,3.548,3.548,21
20131001|2013-09-08 22:30,9,3.552,3.553,3.551,3.553,24
20131001|2013-09-08 23:00,9,3.552,3.554,3.551,3.551,18
20131001|2013-09-08 23:30,9,3.553,3.554,3.549,3.553,32
20131001|2013-09-09 00:00,9,3.553,3.553,3.548,3.548,33
20131001|2013-09-09 00:30,9,3.55,3.553,3.549,3.551,17
20131001|2013-09-09 01:00,9,3.552,3.552,3.55,3.551,29
20131001|2013-09-09 01:30,9,3.552,3.552,3.548,3.55,34
20131001|2013-09-09 02:00,9,3.55,3.553,3.548,3.552,43
20131001|2013-09-09 02:30,9,3.553,3.554,3.551,3.551,50
20131001|2013-09-09 03:00,9,3.552,3.554,3.552,3.553,24
20131001|2013-09-09 03:30,9,3.554,3.555,3.553,3.554,53
20131001|2013-09-09 04:00,9,3.552,3.555,3.551,3.551,34
20131001|2013-09-09 04:30,9,3.551,3.555,3.547,3.555,75
20131001|2013-09-09 05:00,9,3.555,3.562,3.555,3.56,151
20131001|2013-09-09 05:30,9,3.559,3.575,3.556,3.572,462
20131001|2013-09-09 06:00,9,3.572,3.572,3.565,3.567,275
20131001|2013-09-09 06:30,9,3.566,3.567,3.551,3.563,784
20131001|2013-09-09 07:00,9,3.564,3.58,3.558,3.572,1768
20131001|2013-09-09 07:30,9,3.571,3.583,3.563,3.569,2399
20131001|2013-09-09 08:00,9,3.571,3.591,3.567,3.59,5886
20131001|2013-09-09 08:30,9,3.59,3.591,3.568,3.571,3588
20131001|2013-09-09 09:00,9,3.571,3.579,3.56,3.564,4109
20131001|2013-09-09 09:30,9,3.564,3.576,3.564,3.569,2845
20131001|2013-09-09 10:00,9,3.569,3.584,3.569,3.583,1850
20131001|2013-09-09 10:30,9,3.583,3.583,3.564,3.567,1741
20131001|2013-09-09 11:00,9,3.567,3.576,3.557,3.572,5950
20131001|2013-09-09 11:30,9,3.572,3.574,3.56,3.573,2708
20131001|2013-09-09 12:00,9,3.573,3.583,3.568,3.577,2704
20131001|2013-09-09 12:30,9,3.576,3.593,3.573,3.588,2892
20131001|2013-09-09 13:00,9,3.588,3.609,3.588,3.608,8610
20131001|2013-09-09 13:30,9,3.608,3.615,3.601,3.613,2457
20131001|2013-09-09 14:00,9,3.613,3.621,3.608,3.61,1161
20131001|2013-09-09 14:30,9,3.61,3.611,3.607,3.609,568
20131001|2013-09-09 15:00,9,3.608,3.615,3.607,3.614,213
20131001|2013-09-09 15:30,9,3.614,3.618,3.603,3.613,476
20131001|2013-09-09 16:00,9,3.614,3.615,3.606,3.609,149
20131001|2013-09-09 17:00,10,3.609,3.629,3.607,3.62,457
20131001|2013-09-09 17:30,10,3.621,3.625,3.621,3.625,23
20131001|2013-09-09 18:00,10,3.624,3.624,3.62,3.623,12
20131001|2013-09-09 18:30,10,3.62,3.62,3.612,3.615,91
20131001|2013-09-09 19:00,10,3.615,3.62,3.613,3.617,24
20131001|2013-09-09 19:30,10,3.616,3.62,3.616,3.617,44
20131001|2013-09-09 20:00,10,3.616,3.616,3.61,3.611,57
20131001|2013-09-09 20:30,10,3.611,3.619,3.611,3.617,27
20131001|2013-09-09 21:00,10,3.615,3.615,3.609,3.609,29
20131001|2013-09-09 21:30,10,3.611,3.611,3.608,3.611,14
20131001|2013-09-09 22:00,10,3.61,3.614,3.61,3.612,29
20131001|2013-09-09 22:30,10,3.612,3.616,3.612,3.614,25
20131001|2013-09-09 23:00,10,3.614,3.615,3.614,3.615,10
20131001|2013-09-09 23:30,10,3.615,3.617,3.611,3.612,109
20131001|2013-09-10 00:00,10,3.611,3.62,3.61,3.618,93
20131001|2013-09-10 00:30,10,3.62,3.62,3.614,3.616,104
20131001|2013-09-10 01:00,10,3.615,3.619,3.615,3.618,37
20131001|2013-09-10 01:30,10,3.618,3.621,3.618,3.618,186
20131001|2013-09-10 02:00,10,3.618,3.626,3.616,3.623,227
20131001|2013-09-10 02:30,10,3.623,3.625,3.617,3.617,743
20131001|2013-09-10 03:00,10,3.62,3.622,3.609,3.61,590
20131001|2013-09-10 03:30,10,3.611,3.612,3.609,3.612,103
20131001|2013-09-10 04:00,10,3.611,3.613,3.609,3.611,120
20131001|2013-09-10 04:30,10,3.612,3.613,3.601,3.603,301
20131001|2013-09-10 05:00,10,3.603,3.609,3.595,3.597,303
20131001|2013-09-10 05:30,10,3.596,3.596,3.57,3.571,1113
20131001|2013-09-10 06:00,10,3.57,3.572,3.562,3.57,1244
20131001|2013-09-10 06:30,10,3.569,3.596,3.566,3.586,1603
20131001|2013-09-10 07:00,10,3.586,3.595,3.577,3.595,1928
20131001|2013-09-10 07:30,10,3.594,3.601,3.588,3.592,2140
20131001|2013-09-10 08:00,10,3.592,3.625,3.578,3.579,7349
20131001|2013-09-10 08:30,10,3.58,3.58,3.555,3.561,10457
20131001|2013-09-10 09:00,10,3.56,3.561,3.54,3.551,7579
20131001|2013-09-10 09:30,10,3.55,3.562,3.548,3.558,2824
20131001|2013-09-10 10:00,10,3.558,3.563,3.549,3.553,2202
20131001|2013-09-10 10:30,10,3.553,3.558,3.548,3.555,1899
20131001|2013-09-10 11:00,10,3.555,3.567,3.554,3.564,1653
20131001|2013-09-10 11:30,10,3.563,3.569,3.553,3.556,1869
20131001|2013-09-10 12:00,10,3.556,3.565,3.554,3.563,1473
20131001|2013-09-10 12:30,10,3.563,3.582,3.561,3.576,6312
20131001|2013-09-10 13:00,10,3.576,3.587,3.567,3.584,7325
20131001|2013-09-10 13:30,10,3.583,3.585,3.572,3.574,1530
20131001|2013-09-10 14:00,10,3.575,3.577,3.571,3.576,364
20131001|2013-09-10 14:30,10,3.577,3.583,3.577,3.579,316
20131001|2013-09-10 15:00,10,3.579,3.583,3.574,3.583,355
20131001|2013-09-10 15:30,10,3.581,3.584,3.579,3.579,108
20131001|2013-09-10 16:00,10,3.577,3.584,3.577,3.581,45
20131001|2013-09-10 17:00,11,3.583,3.585,3.577,3.578,29
20131001|2013-09-10 18:00,11,3.58,3.602,3.58,3.598,173
20131001|2013-09-10 18:30,11,3.597,3.597,3.591,3.594,157
20131001|2013-09-10 19:00,11,3.593,3.599,3.593,3.599,25
20131001|2013-09-10 19:30,11,3.599,3.6,3.598,3.599,13
20131001|2013-09-10 20:00,11,3.598,3.599,3.598,3.598,26
20131001|2013-09-10 20:30,11,3.599,3.6,3.598,3.599,12
20131001|2013-09-10 21:00,11,3.6,3.601,3.597,3.599,8
20131001|2013-09-10 21:30,11,3.6,3.6,3.597,3.598,18
20131001|2013-09-10 22:00,11,3.599,3.6,3.587,3.593,210
20131001|2013-09-10 22:30,11,3.593,3.593,3.588,3.591,81
20131001|2013-09-10 23:00,11,3.586,3.594,3.586,3.587,54
20131001|2013-09-10 23:30,11,3.586,3.588,3.581,3.584,224
20131001|2013-09-11 00:00,11,3.584,3.592,3.584,3.589,81
20131001|2013-09-11 00:30,11,3.589,3.591,3.588,3.589,27
20131001|2013-09-11 01:00,11,3.589,3.589,3.582,3.584,31
20131001|2013-09-11 01:30,11,3.585,3.589,3.584,3.589,42
20131001|2013-09-11 02:00,11,3.588,3.588,3.568,3.568,252
20131001|2013-09-11 02:30,11,3.568,3.576,3.566,3.576,244
20131001|2013-09-11 03:00,11,3.575,3.585,3.574,3.585,196
20131001|2013-09-11 03:30,11,3.585,3.591,3.585,3.591,85
20131001|2013-09-11 04:00,11,3.591,3.592,3.587,3.587,63
20131001|2013-09-11 04:30,11,3.588,3.588,3.58,3.582,87
20131001|2013-09-11 05:00,11,3.58,3.582,3.563,3.565,375
20131001|2013-09-11 05:30,11,3.564,3.565,3.556,3.557,218
20131001|2013-09-11 06:00,11,3.557,3.567,3.553,3.561,561
20131001|2013-09-11 06:30,11,3.562,3.575,3.562,3.568,466
20131001|2013-09-11 07:00,11,3.568,3.582,3.564,3.567,1108
20131001|2013-09-11 07:30,11,3.568,3.573,3.555,3.57,3217
20131001|2013-09-11 08:00,11,3.57,3.579,3.561,3.575,4768
20131001|2013-09-11 08:30,11,3.574,3.579,3.571,3.577,1960
20131001|2013-09-11 09:00,11,3.576,3.576,3.532,3.533,7156
20131001|2013-09-11 09:30,11,3.533,3.54,3.525,3.53,8649
20131001|2013-09-11 10:00,11,3.53,3.538,3.528,3.535,3587
20131001|2013-09-11 10:30,11,3.535,3.537,3.528,3.528,1956
20131001|2013-09-11 11:00,11,3.528,3.549,3.528,3.545,3292
20131001|2013-09-11 11:30,11,3.545,3.577,3.542,3.575,7391
20131001|2013-09-11 12:00,11,3.575,3.613,3.575,3.606,14108
20131001|2013-09-11 12:30,11,3.607,3.618,3.585,3.601,8230
20131001|2013-09-11 13:00,11,3.6,3.601,3.56,3.566,9071
20131001|2013-09-11 13:30,11,3.566,3.568,3.56,3.56,1335
20131001|2013-09-11 14:00,11,3.56,3.564,3.557,3.558,806
20131001|2013-09-11 14:30,11,3.558,3.563,3.557,3.563,385
20131001|2013-09-11 15:00,11,3.561,3.562,3.556,3.562,203
20131001|2013-09-11 15:30,11,3.562,3.569,3.561,3.567,242
20131001|2013-09-11 16:00,11,3.566,3.566,3.561,3.562,52
20131001|2013-09-11 17:00,12,3.558,3.567,3.553,3.554,75
20131001|2013-09-11 17:30,12,3.555,3.557,3.542,3.55,139
20131001|2013-09-11 18:00,12,3.55,3.556,3.544,3.556,171
20131001|2013-09-11 18:30,12,3.556,3.556,3.556,3.556,2
20131001|2013-09-11 19:00,12,3.556,3.569,3.556,3.569,143
20131001|2013-09-11 19:30,12,3.567,3.568,3.566,3.566,7
20131001|2013-09-11 20:00,12,3.565,3.565,3.557,3.557,45
20131001|2013-09-11 20:30,12,3.556,3.558,3.555,3.555,33
20131001|2013-09-11 21:00,12,3.555,3.556,3.551,3.554,214
20131001|2013-09-11 21:30,12,3.552,3.559,3.552,3.559,28
20131001|2013-09-11 22:00,12,3.558,3.558,3.554,3.554,14
20131001|2013-09-11 22:30,12,3.553,3.553,3.552,3.552,8
20131001|2013-09-11 23:00,12,3.551,3.555,3.551,3.555,4
20131001|2013-09-11 23:30,12,3.557,3.566,3.557,3.561,113
20131001|2013-09-12 00:00,12,3.56,3.56,3.55,3.553,49
20131001|2013-09-12 00:30,12,3.551,3.552,3.55,3.552,21
20131001|2013-09-12 01:00,12,3.551,3.559,3.544,3.555,392
20131001|2013-09-12 01:30,12,3.553,3.553,3.542,3.542,70
20131001|2013-09-12 02:00,12,3.542,3.546,3.542,3.544,79
20131001|2013-09-12 02:30,12,3.543,3.545,3.538,3.541,115
20131001|2013-09-12 03:00,12,3.541,3.552,3.541,3.549,232
20131001|2013-09-12 03:30,12,3.548,3.549,3.542,3.542,28
20131001|2013-09-12 04:00,12,3.543,3.548,3.539,3.543,150
20131001|2013-09-12 04:30,12,3.542,3.554,3.542,3.548,109
20131001|2013-09-12 05:00,12,3.548,3.553,3.545,3.547,79
20131001|2013-09-12 05:30,12,3.544,3.548,3.542,3.547,71
20131001|2013-09-12 06:00,12,3.545,3.545,3.537,3.538,377
20131001|2013-09-12 06:30,12,3.539,3.554,3.539,3.545,414
20131001|2013-09-12 07:00,12,3.547,3.558,3.539,3.547,902
20131001|2013-09-12 07:30,12,3.548,3.57,3.542,3.546,2508
20131001|2013-09-12 08:00,12,3.545,3.557,3.542,3.556,2141
20131001|2013-09-12 08:30,12,3.555,3.568,3.55,3.562,3488
20131001|2013-09-12 09:00,12,3.563,3.589,3.551,3.569,8296
20131001|2013-09-12 09:30,12,3.569,3.663,3.569,3.653,34744
20131001|2013-09-12 10:00,12,3.654,3.658,3.639,3.642,9871
20131001|2013-09-12 10:30,12,3.643,3.652,3.639,3.645,4204
20131001|2013-09-12 11:00,12,3.646,3.655,3.644,3.648,2753
20131001|2013-09-12 11:30,12,3.649,3.665,3.642,3.649,6231
20131001|2013-09-12 12:00,12,3.649,3.65,3.628,3.633,3978
20131001|2013-09-12 12:30,12,3.632,3.648,3.632,3.637,3782
20131001|2013-09-12 13:00,12,3.638,3.648,3.632,3.638,6151
20131001|2013-09-12 13:30,12,3.638,3.638,3.633,3.638,1380
20131001|2013-09-12 14:00,12,3.638,3.647,3.637,3.647,915
20131001|2013-09-12 14:30,12,3.646,3.648,3.641,3.642,563
20131001|2013-09-12 15:00,12,3.642,3.644,3.638,3.641,291
20131001|2013-09-12 15:30,12,3.639,3.639,3.632,3.632,349
20131001|2013-09-12 16:00,12,3.632,3.635,3.63,3.633,207
20131001|2013-09-12 17:00,13,3.628,3.638,3.628,3.638,86
20131001|2013-09-12 17:30,13,3.638,3.638,3.631,3.635,95
20131001|2013-09-12 18:00,13,3.637,3.638,3.635,3.637,6
20131001|2013-09-12 18:30,13,3.638,3.638,3.634,3.635,13
20131001|2013-09-12 19:00,13,3.637,3.637,3.634,3.634,9
20131001|2013-09-12 20:00,13,3.634,3.638,3.634,3.636,25
20131001|2013-09-12 20:30,13,3.637,3.648,3.637,3.643,137
20131001|2013-09-12 21:00,13,3.641,3.645,3.639,3.645,38
20131001|2013-09-12 21:30,13,3.644,3.646,3.644,3.646,3
20131001|2013-09-12 22:00,13,3.645,3.645,3.643,3.643,6
20131001|2013-09-12 22:30,13,3.642,3.642,3.642,3.642,2
20131001|2013-09-12 23:00,13,3.645,3.645,3.641,3.641,6
20131001|2013-09-12 23:30,13,3.639,3.646,3.633,3.635,212
20131001|2013-09-13 00:00,13,3.633,3.645,3.633,3.639,141
20131001|2013-09-13 00:30,13,3.638,3.641,3.635,3.637,33
20131001|2013-09-13 01:00,13,3.635,3.644,3.633,3.641,168
20131001|2013-09-13 01:30,13,3.641,3.641,3.633,3.634,126
20131001|2013-09-13 02:00,13,3.633,3.633,3.627,3.629,57
20131001|2013-09-13 02:30,13,3.628,3.629,3.625,3.628,73
20131001|2013-09-13 03:00,13,3.628,3.628,3.625,3.625,54
20131001|2013-09-13 03:30,13,3.625,3.626,3.623,3.625,45
20131001|2013-09-13 04:00,13,3.625,3.626,3.622,3.622,101
20131001|2013-09-13 04:30,13,3.622,3.624,3.622,3.623,43
20131001|2013-09-13 05:00,13,3.623,3.625,3.621,3.621,131
20131001|2013-09-13 05:30,13,3.621,3.622,3.616,3.618,559
20131001|2013-09-13 06:00,13,3.617,3.624,3.616,3.616,326
20131001|2013-09-13 06:30,13,3.616,3.62,3.616,3.617,400
20131001|2013-09-13 07:00,13,3.618,3.633,3.616,3.623,1288
20131001|2013-09-13 07:30,13,3.623,3.626,3.61,3.618,1998
20131001|2013-09-13 08:00,13,3.618,3.621,3.603,3.615,5537
20131001|2013-09-13 08:30,13,3.615,3.663,3.613,3.651,9980
20131001|2013-09-13 09:00,13,3.651,3.677,3.648,3.666,8141
20131001|2013-09-13 09:30,13,3.667,3.67,3.658,3.661,2365
20131001|2013-09-13 10:00,13,3.661,3.666,3.653,3.656,1810
20131001|2013-09-13 10:30,13,3.656,3.667,3.655,3.659,1765
20131001|2013-09-13 11:00,13,3.66,3.661,3.65,3.657,1702
20131001|2013-09-13 11:30,13,3.657,3.667,3.652,3.659,1786
20131001|2013-09-13 12:00,13,3.659,3.678,3.658,3.673,3475
20131001|2013-09-13 12:30,13,3.673,3.682,3.665,3.679,2913
20131001|2013-09-13 13:00,13,3.679,3.689,3.671,3.676,6385
20131001|2013-09-13 13:30,13,3.676,3.678,3.672,3.675,2205
20131001|2013-09-13 14:00,13,3.675,3.684,3.675,3.681,577
20131001|2013-09-13 14:30,13,3.68,3.681,3.67,3.67,705
20131001|2013-09-13 15:00,13,3.671,3.677,3.669,3.675,231
20131001|2013-09-13 15:30,13,3.676,3.678,3.673,3.675,123
20131001|2013-09-13 16:00,13,3.676,3.677,3.675,3.676,37
20131001|2013-09-15 17:00,16,3.687,3.694,3.679,3.693,355
20131001|2013-09-15 17:30,16,3.694,3.694,3.684,3.692,132
20131001|2013-09-15 18:00,16,3.689,3.693,3.688,3.691,187
20131001|2013-09-15 18:30,16,3.692,3.693,3.689,3.693,89
20131001|2013-09-15 19:00,16,3.693,3.693,3.69,3.69,96
20131001|2013-09-15 19:30,16,3.69,3.691,3.683,3.691,103
20131001|2013-09-15 20:00,16,3.69,3.692,3.688,3.692,74
20131001|2013-09-15 20:30,16,3.692,3.692,3.688,3.688,35
20131001|2013-09-15 21:00,16,3.688,3.69,3.688,3.688,24
20131001|2013-09-15 21:30,16,3.688,3.689,3.685,3.687,36
20131001|2013-09-15 22:00,16,3.684,3.686,3.673,3.683,218
20131001|2013-09-15 22:30,16,3.683,3.689,3.678,3.679,234
20131001|2013-09-15 23:00,16,3.678,3.68,3.678,3.68,5
20131001|2013-09-15 23:30,16,3.68,3.684,3.676,3.682,40
20131001|2013-09-16 00:00,16,3.683,3.683,3.682,3.682,7
20131001|2013-09-16 00:30,16,3.683,3.684,3.681,3.681,15
20131001|2013-09-16 01:00,16,3.681,3.684,3.68,3.68,38
20131001|2013-09-16 01:30,16,3.681,3.683,3.678,3.679,34
20131001|2013-09-16 02:00,16,3.679,3.679,3.674,3.676,61
20131001|2013-09-16 02:30,16,3.676,3.679,3.676,3.679,64
20131001|2013-09-16 03:00,16,3.679,3.685,3.676,3.676,127
20131001|2013-09-16 03:30,16,3.677,3.678,3.664,3.674,211
20131001|2013-09-16 04:00,16,3.674,3.678,3.666,3.675,335
20131001|2013-09-16 04:30,16,3.674,3.677,3.664,3.665,106
20131001|2013-09-16 05:00,16,3.665,3.678,3.664,3.672,211
20131001|2013-09-16 05:30,16,3.673,3.675,3.668,3.671,122
20131001|2013-09-16 06:00,16,3.672,3.674,3.668,3.672,197
20131001|2013-09-16 06:30,16,3.672,3.673,3.654,3.656,649
20131001|2013-09-16 07:00,16,3.655,3.661,3.637,3.646,1938
20131001|2013-09-16 07:30,16,3.645,3.649,3.625,3.638,4982
20131001|2013-09-16 08:00,16,3.638,3.668,3.632,3.663,6106
20131001|2013-09-16 08:30,16,3.664,3.716,3.662,3.713,12225
20131001|2013-09-16 09:00,16,3.713,3.727,3.711,3.718,7830
20131001|2013-09-16 09:30,16,3.718,3.731,3.712,3.723,4375
20131001|2013-09-16 10:00,16,3.724,3.749,3.722,3.737,9046
20131001|2013-09-16 10:30,16,3.738,3.739,3.724,3.736,3069
20131001|2013-09-16 11:00,16,3.736,3.742,3.728,3.737,3497
20131001|2013-09-16 11:30,16,3.737,3.737,3.729,3.73,1835
20131001|2013-09-16 12:00,16,3.731,3.733,3.721,3.723,2680
20131001|2013-09-16 12:30,16,3.722,3.724,3.711,3.719,3999
20131001|2013-09-16 13:00,16,3.719,3.743,3.719,3.738,6505
20131001|2013-09-16 13:30,16,3.739,3.74,3.733,3.738,1970
20131001|2013-09-16 14:00,16,3.738,3.745,3.738,3.743,756
20131001|2013-09-16 14:30,16,3.743,3.745,3.736,3.736,629
20131001|2013-09-16 15:00,16,3.736,3.745,3.734,3.742,365
20131001|2013-09-16 15:30,16,3.743,3.747,3.74,3.746,184
20131001|2013-09-16 16:00,16,3.745,3.749,3.743,3.745,360
20131001|2013-09-16 17:00,17,3.741,3.75,3.741,3.748,143
20131001|2013-09-16 17:30,17,3.749,3.749,3.748,3.749,33
20131001|2013-09-16 18:00,17,3.749,3.754,3.749,3.751,68
20131001|2013-09-16 18:30,17,3.75,3.753,3.75,3.75,28
20131001|2013-09-16 19:00,17,3.751,3.754,3.751,3.754,39
20131001|2013-09-16 19:30,17,3.754,3.76,3.752,3.76,192
20131001|2013-09-16 20:00,17,3.761,3.761,3.755,3.76,40
20131001|2013-09-16 20:30,17,3.76,3.767,3.76,3.767,105
20131001|2013-09-16 21:00,17,3.764,3.766,3.763,3.766,47
20131001|2013-09-16 21:30,17,3.766,3.768,3.763,3.763,106
20131001|2013-09-16 22:00,17,3.766,3.767,3.763,3.764,86
20131001|2013-09-16 22:30,17,3.764,3.767,3.763,3.766,18
20131001|2013-09-16 23:00,17,3.766,3.766,3.763,3.763,7
20131001|2013-09-16 23:30,17,3.763,3.766,3.761,3.766,275
20131001|2013-09-17 00:00,17,3.763,3.766,3.761,3.765,40
20131001|2013-09-17 00:30,17,3.765,3.765,3.761,3.761,33
20131001|2013-09-17 01:00,17,3.762,3.762,3.761,3.762,67
20131001|2013-09-17 01:30,17,3.761,3.767,3.761,3.765,83
20131001|2013-09-17 02:00,17,3.765,3.767,3.761,3.763,68
20131001|2013-09-17 02:30,17,3.763,3.766,3.761,3.761,85
20131001|2013-09-17 03:00,17,3.761,3.763,3.757,3.761,210
20131001|2013-09-17 03:30,17,3.761,3.762,3.756,3.757,213
20131001|2013-09-17 04:00,17,3.757,3.761,3.756,3.76,100
20131001|2013-09-17 04:30,17,3.761,3.761,3.757,3.758,51
20131001|2013-09-17 05:00,17,3.76,3.764,3.758,3.762,130
20131001|2013-09-17 05:30,17,3.763,3.764,3.753,3.753,191
20131001|2013-09-17 06:00,17,3.753,3.759,3.749,3.749,432
20131001|2013-09-17 06:30,17,3.749,3.75,3.743,3.743,767
20131001|2013-09-17 07:00,17,3.743,3.758,3.735,3.757,2563
20131001|2013-09-17 07:30,17,3.759,3.776,3.755,3.776,4370
20131001|2013-09-17 08:00,17,3.775,3.776,3.76,3.765,5268
20131001|2013-09-17 08:30,17,3.765,3.766,3.731,3.746,6330
20131001|2013-09-17 09:00,17,3.746,3.757,3.744,3.752,4151
20131001|2013-09-17 09:30,17,3.753,3.753,3.72,3.744,7147
20131001|2013-09-17 10:00,17,3.744,3.745,3.729,3.74,3309
20131001|2013-09-17 10:30,17,3.74,3.741,3.728,3.731,2246
20131001|2013-09-17 11:00,17,3.731,3.744,3.728,3.74,2357
20131001|2013-09-17 11:30,17,3.74,3.744,3.735,3.741,1411
20131001|2013-09-17 12:00,17,3.741,3.744,3.738,3.74,1341
20131001|2013-09-17 12:30,17,3.74,3.75,3.739,3.749,2459
20131001|2013-09-17 13:00,17,3.749,3.763,3.741,3.743,7991
20131001|2013-09-17 13:30,17,3.742,3.744,3.736,3.739,1588
20131001|2013-09-17 14:00,17,3.739,3.74,3.73,3.731,561
20131001|2013-09-17 14:30,17,3.732,3.733,3.72,3.727,890
20131001|2013-09-17 15:00,17,3.728,3.73,3.722,3.727,368
20131001|2013-09-17 15:30,17,3.728,3.738,3.726,3.735,258
20131001|2013-09-17 16:00,17,3.735,3.74,3.734,3.736,68
20131001|2013-09-17 17:00,18,3.738,3.752,3.738,3.745,298
20131001|2013-09-17 17:30,18,3.745,3.747,3.742,3.747,70
20131001|2013-09-17 18:00,18,3.747,3.748,3.746,3.746,22
20131001|2013-09-17 18:30,18,3.747,3.749,3.747,3.748,18
20131001|2013-09-17 19:00,18,3.748,3.75,3.746,3.75,66
20131001|2013-09-17 19:30,18,3.75,3.75,3.747,3.749,18
20131001|2013-09-17 20:00,18,3.749,3.754,3.749,3.75,140
20131001|2013-09-17 20:30,18,3.748,3.754,3.748,3.749,62
20131001|2013-09-17 21:00,18,3.748,3.751,3.747,3.747,31
20131001|2013-09-17 21:30,18,3.75,3.75,3.749,3.749,3
20131001|2013-09-17 22:00,18,3.752,3.752,3.747,3.75,26
20131001|2013-09-17 22:30,18,3.752,3.752,3.748,3.75,30
20131001|2013-09-17 23:00,18,3.75,3.751,3.748,3.751,5
20131001|2013-09-17 23:30,18,3.749,3.75,3.742,3.743,69
20131001|2013-09-18 00:00,18,3.742,3.75,3.742,3.746,27
20131001|2013-09-18 00:30,18,3.745,3.745,3.741,3.742,23
20131001|2013-09-18 01:00,18,3.747,3.749,3.747,3.749,41
20131001|2013-09-18 01:30,18,3.749,3.75,3.739,3.742,132
20131001|2013-09-18 02:00,18,3.742,3.742,3.715,3.721,708
20131001|2013-09-18 02:30,18,3.721,3.739,3.721,3.726,407
20131001|2013-09-18 03:00,18,3.725,3.738,3.719,3.728,424
20131001|2013-09-18 03:30,18,3.728,3.74,3.726,3.739,191
20131001|2013-09-18 04:00,18,3.74,3.749,3.736,3.745,105
20131001|2013-09-18 04:30,18,3.743,3.744,3.737,3.74,44
20131001|2013-09-18 05:00,18,3.74,3.748,3.735,3.736,220
20131001|2013-09-18 05:30,18,3.735,3.74,3.732,3.734,161
20131001|2013-09-18 06:00,18,3.733,3.733,3.716,3.728,362
20131001|2013-09-18 06:30,18,3.729,3.731,3.72,3.724,238
20131001|2013-09-18 07:00,18,3.725,3.725,3.691,3.697,3412
20131001|2013-09-18 07:30,18,3.697,3.713,3.696,3.699,4958
20131001|2013-09-18 08:00,18,3.7,3.716,3.696,3.715,4907
20131001|2013-09-18 08:30,18,3.715,3.718,3.671,3.686,9618
20131001|2013-09-18 09:00,18,3.686,3.695,3.68,3.688,4109
20131001|2013-09-18 09:30,18,3.688,3.712,3.687,3.7,6132
20131001|2013-09-18 10:00,18,3.7,3.726,3.697,3.726,4953
20131001|2013-09-18 10:30,18,3.727,3.732,3.715,3.728,3308
20131001|2013-09-18 11:00,18,3.729,3.731,3.708,3.718,3313
20131001|2013-09-18 11:30,18,3.719,3.724,3.699,3.723,2918
20131001|2013-09-18 12:00,18,3.723,3.727,3.709,3.717,1858
20131001|2013-09-18 12:30,18,3.715,3.716,3.705,3.708,2363
20131001|2013-09-18 13:00,18,3.707,3.722,3.706,3.713,3368
20131001|2013-09-18 13:30,18,3.714,3.718,3.711,3.715,1043
20131001|2013-09-18 14:00,18,3.716,3.725,3.716,3.725,744
20131001|2013-09-18 14:30,18,3.725,3.726,3.719,3.722,441
20131001|2013-09-18 15:00,18,3.72,3.726,3.719,3.726,287
20131001|2013-09-18 15:30,18,3.726,3.728,3.722,3.728,112
20131001|2013-09-18 16:00,18,3.727,3.73,3.725,3.726,60
20131001|2013-09-18 17:00,19,3.729,3.734,3.72,3.73,89
20131001|2013-09-18 17:30,19,3.731,3.733,3.725,3.731,119
20131001|2013-09-18 18:00,19,3.731,3.732,3.729,3.73,42
20131001|2013-09-18 18:30,19,3.73,3.732,3.73,3.73,44
20131001|2013-09-18 19:00,19,3.731,3.733,3.73,3.733,37
20131001|2013-09-18 19:30,19,3.733,3.733,3.73,3.732,23
20131001|2013-09-18 20:00,19,3.73,3.732,3.73,3.732,52
20131001|2013-09-18 20:30,19,3.733,3.733,3.731,3.732,14
20131001|2013-09-18 21:00,19,3.732,3.732,3.725,3.725,19
20131001|2013-09-18 21:30,19,3.726,3.727,3.716,3.716,142
20131001|2013-09-18 22:00,19,3.716,3.721,3.716,3.721,21
20131001|2013-09-18 22:30,19,3.723,3.723,3.722,3.722,3
20131001|2013-09-18 23:00,19,3.725,3.725,3.725,3.725,1
20131001|2013-09-18 23:30,19,3.721,3.736,3.721,3.735,140
20131001|2013-09-19 00:00,19,3.735,3.736,3.732,3.735,43
20131001|2013-09-19 00:30,19,3.735,3.735,3.733,3.733,11
20131001|2013-09-19 01:00,19,3.734,3.734,3.731,3.734,23
20131001|2013-09-19 01:30,19,3.735,3.735,3.728,3.732,114
20131001|2013-09-19 02:00,19,3.731,3.732,3.728,3.732,65
20131001|2013-09-19 02:30,19,3.732,3.734,3.73,3.732,77
20131001|2013-09-19 03:00,19,3.733,3.736,3.732,3.735,67
20131001|2013-09-19 03:30,19,3.734,3.736,3.727,3.735,219
20131001|2013-09-19 04:00,19,3.735,3.743,3.729,3.742,433
20131001|2013-09-19 04:30,19,3.742,3.748,3.737,3.74,364
20131001|2013-09-19 05:00,19,3.74,3.744,3.739,3.743,61
20131001|2013-09-19 05:30,19,3.743,3.747,3.743,3.747,223
20131001|2013-09-19 06:00,19,3.747,3.749,3.731,3.736,382
20131001|2013-09-19 06:30,19,3.736,3.744,3.735,3.741,435
20131001|2013-09-19 07:00,19,3.741,3.744,3.727,3.736,1328
20131001|2013-09-19 07:30,19,3.735,3.744,3.728,3.734,1805
20131001|2013-09-19 08:00,19,3.734,3.746,3.723,3.739,3729
20131001|2013-09-19 08:30,19,3.739,3.762,3.734,3.749,5100
20131001|2013-09-19 09:00,19,3.75,3.768,3.742,3.752,6662
20131001|2013-09-19 09:30,19,3.761,3.82,3.74,3.746,36034
20131001|2013-09-19 10:00,19,3.746,3.773,3.742,3.763,9754
20131001|2013-09-19 10:30,19,3.764,3.771,3.745,3.75,4655
20131001|2013-09-19 11:00,19,3.751,3.752,3.68,3.696,16026
20131001|2013-09-19 11:30,19,3.695,3.706,3.684,3.69,10104
20131001|2013-09-19 12:00,19,3.691,3.709,3.684,3.699,4351
20131001|2013-09-19 12:30,19,3.698,3.71,3.69,3.708,2928
20131001|2013-09-19 13:00,19,3.709,3.722,3.703,3.72,9237
20131001|2013-09-19 13:30,19,3.719,3.72,3.706,3.712,1356
20131001|2013-09-19 14:00,19,3.712,3.714,3.708,3.709,374
20131001|2013-09-19 14:30,19,3.709,3.711,3.706,3.71,448
20131001|2013-09-19 15:00,19,3.71,3.715,3.708,3.71,169
20131001|2013-09-19 15:30,19,3.711,3.713,3.707,3.708,160
20131001|2013-09-19 16:00,19,3.708,3.714,3.707,3.71,122
20131001|2013-09-19 17:00,20,3.712,3.715,3.703,3.714,61
20131001|2013-09-19 18:00,20,3.707,3.708,3.707,3.708,3
20131001|2013-09-19 18:30,20,3.708,3.712,3.708,3.709,11
20131001|2013-09-19 19:00,20,3.71,3.711,3.709,3.71,15
20131001|2013-09-19 19:30,20,3.713,3.713,3.713,3.713,1
20131001|2013-09-19 20:00,20,3.709,3.709,3.706,3.706,16
20131001|2013-09-19 20:30,20,3.706,3.706,3.706,3.706,1
20131001|2013-09-19 21:00,20,3.706,3.706,3.704,3.704,24
20131001|2013-09-19 21:30,20,3.703,3.703,3.697,3.7,54
20131001|2013-09-19 22:00,20,3.7,3.705,3.7,3.7,16
20131001|2013-09-19 23:30,20,3.704,3.711,3.704,3.71,45
20131001|2013-09-20 00:00,20,3.71,3.712,3.71,3.712,42
20131001|2013-09-20 00:30,20,3.711,3.711,3.698,3.701,76
20131001|2013-09-20 01:00,20,3.702,3.707,3.702,3.706,19
20131001|2013-09-20 01:30,20,3.708,3.709,3.704,3.705,58
20131001|2013-09-20 02:00,20,3.704,3.707,3.702,3.706,66
20131001|2013-09-20 02:30,20,3.705,3.707,3.699,3.706,49
20131001|2013-09-20 03:00,20,3.705,3.706,3.696,3.7,231
20131001|2013-09-20 03:30,20,3.699,3.704,3.688,3.698,438
20131001|2013-09-20 04:00,20,3.698,3.707,3.69,3.702,265
20131001|2013-09-20 04:30,20,3.702,3.703,3.691,3.693,249
20131001|2013-09-20 05:00,20,3.688,3.699,3.686,3.692,120
20131001|2013-09-20 05:30,20,3.692,3.693,3.688,3.691,58
20131001|2013-09-20 06:00,20,3.694,3.698,3.68,3.682,303
20131001|2013-09-20 06:30,20,3.682,3.687,3.679,3.686,567
20131001|2013-09-20 07:00,20,3.686,3.705,3.685,3.69,1556
20131001|2013-09-20 07:30,20,3.69,3.704,3.686,3.703,1752
20131001|2013-09-20 08:00,20,3.702,3.702,3.665,3.675,6343
20131001|2013-09-20 08:30,20,3.675,3.682,3.656,3.667,3864
20131001|2013-09-20 09:00,20,3.667,3.672,3.659,3.671,2121
20131001|2013-09-20 09:30,20,3.671,3.674,3.667,3.671,914
20131001|2013-09-20 10:00,20,3.671,3.688,3.667,3.683,2041
20131001|2013-09-20 10:30,20,3.683,3.689,3.679,3.683,1585
20131001|2013-09-20 11:00,20,3.682,3.687,3.676,3.686,1141
20131001|2013-09-20 11:30,20,3.686,3.694,3.683,3.693,1454
20131001|2013-09-20 12:00,20,3.692,3.695,3.685,3.688,1169
20131001|2013-09-20 12:30,20,3.688,3.695,3.685,3.686,1058
20131001|2013-09-20 13:00,20,3.686,3.691,3.672,3.688,4363
20131001|2013-09-20 13:30,20,3.689,3.691,3.686,3.688,925
20131001|2013-09-20 14:00,20,3.688,3.689,3.686,3.687,345
20131001|2013-09-20 14:30,20,3.687,3.69,3.686,3.689,455
20131001|2013-09-20 15:00,20,3.688,3.689,3.686,3.687,135
20131001|2013-09-20 15:30,20,3.687,3.69,3.686,3.688,70
20131001|2013-09-20 16:00,20,3.687,3.689,3.686,3.687,59
20131001|2013-09-22 17:00,23,3.681,3.681,3.671,3.675,163
20131001|2013-09-22 17:30,23,3.675,3.677,3.674,3.676,74
20131001|2013-09-22 18:00,23,3.674,3.676,3.674,3.676,2
20131001|2013-09-22 18:30,23,3.675,3.678,3.675,3.676,6
20131001|2013-09-22 19:00,23,3.677,3.678,3.677,3.678,2
20131001|2013-09-22 19:30,23,3.674,3.675,3.674,3.675,3
20131001|2013-09-22 20:00,23,3.674,3.675,3.663,3.663,134
20131001|2013-09-22 20:30,23,3.666,3.67,3.665,3.666,19
20131001|2013-09-22 21:00,23,3.669,3.674,3.668,3.674,10
20131001|2013-09-22 21:30,23,3.671,3.671,3.669,3.67,21
20131001|2013-09-22 22:00,23,3.666,3.67,3.666,3.67,7
20131001|2013-09-22 22:30,23,3.667,3.669,3.667,3.669,5
20131001|2013-09-22 23:00,23,3.67,3.67,3.67,3.67,3
20131001|2013-09-22 23:30,23,3.669,3.675,3.669,3.67,24
20131001|2013-09-23 00:00,23,3.669,3.669,3.668,3.669,14
20131001|2013-09-23 00:30,23,3.666,3.667,3.665,3.665,11
20131001|2013-09-23 01:00,23,3.665,3.672,3.663,3.671,35
20131001|2013-09-23 01:30,23,3.672,3.674,3.668,3.668,28
20131001|2013-09-23 02:00,23,3.668,3.67,3.666,3.666,31
20131001|2013-09-23 02:30,23,3.667,3.668,3.663,3.663,30
20131001|2013-09-23 03:00,23,3.663,3.666,3.661,3.662,53
20131001|2013-09-23 03:30,23,3.664,3.67,3.662,3.67,32
20131001|2013-09-23 04:00,23,3.669,3.671,3.668,3.669,8
20131001|2013-09-23 04:30,23,3.667,3.672,3.666,3.668,14
20131001|2013-09-23 05:00,23,3.67,3.674,3.667,3.67,129
20131001|2013-09-23 05:30,23,3.669,3.675,3.666,3.671,207
20131001|2013-09-23 06:00,23,3.671,3.671,3.657,3.666,348
20131001|2013-09-23 06:30,23,3.665,3.666,3.646,3.647,757
20131001|2013-09-23 07:00,23,3.648,3.652,3.637,3.641,1043
20131001|2013-09-23 07:30,23,3.642,3.65,3.632,3.65,2257
20131001|2013-09-23 08:00,23,3.65,3.653,3.636,3.643,3117
20131001|2013-09-23 08:30,23,3.643,3.67,3.643,3.658,3371
20131001|2013-09-23 09:00,23,3.658,3.666,3.654,3.659,1540
20131001|2013-09-23 09:30,23,3.66,3.662,3.652,3.654,1394
20131001|2013-09-23 10:00,23,3.654,3.655,3.631,3.644,3842
20131001|2013-09-23 10:30,23,3.644,3.649,3.634,3.64,1646
20131001|2013-09-23 11:00,23,3.64,3.643,3.633,3.637,864
20131001|2013-09-23 11:30,23,3.637,3.645,3.631,3.635,1347
20131001|2013-09-23 12:00,23,3.636,3.636,3.6,3.6,7207
20131001|2013-09-23 12:30,23,3.6,3.619,3.596,3.615,3458
20131001|2013-09-23 13:00,23,3.615,3.619,3.6,3.6,4213
20131001|2013-09-23 13:30,23,3.599,3.605,3.598,3.602,1629
20131001|2013-09-23 14:00,23,3.601,3.602,3.599,3.602,334
20131001|2013-09-23 14:30,23,3.602,3.602,3.598,3.601,454
20131001|2013-09-23 15:00,23,3.603,3.603,3.6,3.603,99
20131001|2013-09-23 15:30,23,3.603,3.603,3.6,3.601,55
20131001|2013-09-23 16:00,23,3.6,3.6,3.592,3.594,81
20131001|2013-09-23 17:00,24,3.593,3.594,3.585,3.587,55
20131001|2013-09-23 17:30,24,3.589,3.589,3.583,3.586,10
20131001|2013-09-23 18:00,24,3.587,3.587,3.584,3.585,21
20131001|2013-09-23 18:30,24,3.584,3.585,3.582,3.583,27
20131001|2013-09-23 19:00,24,3.584,3.589,3.584,3.589,8
20131001|2013-09-23 19:30,24,3.589,3.589,3.589,3.589,16
20131001|2013-09-23 20:00,24,3.589,3.589,3.585,3.585,57
20131001|2013-09-23 20:30,24,3.587,3.588,3.584,3.584,9
20131001|2013-09-23 21:00,24,3.585,3.589,3.585,3.589,11
20131001|2013-09-23 21:30,24,3.588,3.59,3.587,3.59,28
20131001|2013-09-23 22:00,24,3.59,3.59,3.59,3.59,8
20131001|2013-09-23 23:00,24,3.589,3.589,3.588,3.588,2
20131001|2013-09-23 23:30,24,3.589,3.591,3.589,3.59,26
20131001|2013-09-24 00:00,24,3.591,3.591,3.586,3.587,33
20131001|2013-09-24 00:30,24,3.587,3.588,3.585,3.585,16
20131001|2013-09-24 01:00,24,3.585,3.587,3.585,3.587,14
20131001|2013-09-24 01:30,24,3.586,3.591,3.586,3.59,25
20131001|2013-09-24 02:00,24,3.588,3.591,3.588,3.589,41
20131001|2013-09-24 02:30,24,3.59,3.6,3.59,3.597,123
20131001|2013-09-24 03:00,24,3.598,3.603,3.592,3.603,74
20131001|2013-09-24 03:30,24,3.602,3.603,3.599,3.602,30
20131001|2013-09-24 04:00,24,3.602,3.604,3.598,3.6,37
20131001|2013-09-24 04:30,24,3.6,3.607,3.595,3.602,116
20131001|2013-09-24 05:00,24,3.6,3.608,3.6,3.607,61
20131001|2013-09-24 05:30,24,3.607,3.608,3.605,3.606,93
20131001|2013-09-24 06:00,24,3.604,3.616,3.604,3.615,287
20131001|2013-09-24 06:30,24,3.615,3.617,3.599,3.6,353
20131001|2013-09-24 07:00,24,3.601,3.605,3.579,3.58,1263
20131001|2013-09-24 07:30,24,3.579,3.58,3.566,3.566,1636
20131001|2013-09-24 08:00,24,3.567,3.575,3.565,3.573,1931
20131001|2013-09-24 08:30,24,3.573,3.573,3.56,3.561,1963
20131001|2013-09-24 09:00,24,3.561,3.566,3.536,3.54,4624
20131001|2013-09-24 09:30,24,3.54,3.55,3.525,3.541,5784
20131001|2013-09-24 10:00,24,3.54,3.544,3.536,3.543,1788
20131001|2013-09-24 10:30,24,3.543,3.544,3.529,3.531,1781
20131001|2013-09-24 11:00,24,3.53,3.541,3.527,3.534,1855
20131001|2013-09-24 11:30,24,3.533,3.534,3.508,3.518,3858
20131001|2013-09-24 12:00,24,3.519,3.523,3.506,3.512,1606
20131001|2013-09-24 12:30,24,3.511,3.516,3.505,3.513,2471
20131001|2013-09-24 13:00,24,3.514,3.518,3.488,3.492,6358
20131001|2013-09-24 13:30,24,3.492,3.501,3.492,3.501,1165
20131001|2013-09-24 14:00,24,3.501,3.506,3.498,3.503,422
20131001|2013-09-24 14:30,24,3.504,3.511,3.499,3.508,559
20131001|2013-09-24 15:00,24,3.508,3.508,3.5,3.502,177
20131001|2013-09-24 15:30,24,3.5,3.5,3.496,3.496,91
20131001|2013-09-24 16:00,24,3.496,3.506,3.496,3.506,39
20131001|2013-09-24 17:00,25,3.509,3.509,3.503,3.503,87
20131001|2013-09-24 17:30,25,3.502,3.502,3.494,3.5,29
20131001|2013-09-24 18:00,25,3.5,3.501,3.495,3.495,10
20131001|2013-09-24 18:30,25,3.495,3.497,3.495,3.497,6
20131001|2013-09-24 19:00,25,3.497,3.499,3.497,3.499,3
20131001|2013-09-24 19:30,25,3.497,3.501,3.497,3.501,3
20131001|2013-09-24 20:00,25,3.5,3.502,3.5,3.5,21
20131001|2013-09-24 20:30,25,3.502,3.502,3.496,3.501,18
20131001|2013-09-24 21:00,25,3.497,3.506,3.497,3.502,10
20131001|2013-09-24 21:30,25,3.5,3.5,3.499,3.499,2
20131001|2013-09-24 22:00,25,3.505,3.508,3.505,3.507,7
20131001|2013-09-24 22:30,25,3.509,3.509,3.504,3.509,10
20131001|2013-09-24 23:00,25,3.506,3.509,3.506,3.509,7
20131001|2013-09-24 23:30,25,3.51,3.514,3.507,3.509,51
20131001|2013-09-25 00:00,25,3.511,3.514,3.506,3.512,20
20131001|2013-09-25 00:30,25,3.512,3.515,3.51,3.514,26
20131001|2013-09-25 01:00,25,3.515,3.515,3.513,3.513,17
20131001|2013-09-25 01:30,25,3.514,3.514,3.512,3.512,15
20131001|2013-09-25 02:00,25,3.513,3.514,3.511,3.512,22
20131001|2013-09-25 02:30,25,3.512,3.515,3.512,3.515,37
20131001|2013-09-25 03:00,25,3.516,3.52,3.516,3.52,82
20131001|2013-09-25 03:30,25,3.52,3.527,3.52,3.527,36
20131001|2013-09-25 04:00,25,3.523,3.527,3.521,3.527,42
20131001|2013-09-25 04:30,25,3.527,3.527,3.526,3.526,15
20131001|2013-09-25 05:00,25,3.525,3.527,3.523,3.524,25
20131001|2013-09-25 05:30,25,3.522,3.527,3.521,3.526,31
20131001|2013-09-25 06:00,25,3.523,3.523,3.508,3.514,112
20131001|2013-09-25 06:30,25,3.514,3.518,3.513,3.516,54
20131001|2013-09-25 07:00,25,3.515,3.53,3.514,3.524,302
20131001|2013-09-25 07:30,25,3.524,3.524,3.51,3.511,519
20131001|2013-09-25 08:00,25,3.51,3.517,3.498,3.516,1841
20131001|2013-09-25 08:30,25,3.516,3.523,3.513,3.515,956
20131001|2013-09-25 09:00,25,3.516,3.518,3.508,3.511,1033
20131001|2013-09-25 09:30,25,3.511,3.522,3.511,3.513,1081
20131001|2013-09-25 10:00,25,3.512,3.519,3.511,3.518,669
20131001|2013-09-25 10:30,25,3.518,3.525,3.51,3.522,1167
20131001|2013-09-25 11:00,25,3.522,3.526,3.513,3.517,1202
20131001|2013-09-25 11:30,25,3.518,3.539,3.517,3.536,2397
20131001|2013-09-25 12:00,25,3.535,3.546,3.525,3.533,1759
20131001|2013-09-25 12:30,25,3.534,3.538,3.524,3.532,1273
20131001|2013-09-25 13:00,25,3.532,3.532,3.49,3.493,7836
20131001|2013-09-25 13:30,25,3.493,3.503,3.493,3.502,2680
20131001|2013-09-25 14:00,25,3.502,3.505,3.5,3.503,983
20131001|2013-09-25 14:30,25,3.504,3.505,3.499,3.5,333
20131001|2013-09-25 15:00,25,3.502,3.503,3.497,3.498,78
20131001|2013-09-25 15:30,25,3.499,3.499,3.495,3.495,108
20131001|2013-09-25 16:00,25,3.497,3.501,3.497,3.501,41
20131001|2013-09-25 17:00,26,3.507,3.507,3.501,3.503,22
20131001|2013-09-25 17:30,26,3.503,3.505,3.503,3.505,6
20131001|2013-09-25 18:00,26,3.504,3.504,3.504,3.504,7
20131001|2013-09-25 18:30,26,3.504,3.506,3.503,3.505,21
20131001|2013-09-25 19:00,26,3.502,3.506,3.494,3.5,49
20131001|2013-09-25 19:30,26,3.503,3.506,3.503,3.506,14
20131001|2013-09-25 20:00,26,3.506,3.506,3.503,3.503,17
20131001|2013-09-25 20:30,26,3.504,3.507,3.504,3.507,26
20131001|2013-09-25 21:00,26,3.507,3.507,3.504,3.504,6
20131001|2013-09-25 21:30,26,3.505,3.505,3.501,3.501,9
20131001|2013-09-25 22:00,26,3.502,3.503,3.502,3.503,16
20131001|2013-09-25 23:00,26,3.504,3.504,3.504,3.504,1
20131001|2013-09-25 23:30,26,3.505,3.505,3.499,3.499,14
20131001|2013-09-26 00:00,26,3.5,3.5,3.495,3.495,88
20131001|2013-09-26 00:30,26,3.494,3.494,3.49,3.49,75
20131001|2013-09-26 01:00,26,3.49,3.492,3.489,3.49,114
20131001|2013-09-26 01:30,26,3.491,3.491,3.487,3.488,95
20131001|2013-09-26 02:00,26,3.485,3.485,3.481,3.483,79
20131001|2013-09-26 02:30,26,3.483,3.484,3.481,3.484,41
20131001|2013-09-26 03:00,26,3.484,3.486,3.484,3.486,5
20131001|2013-09-26 03:30,26,3.486,3.487,3.486,3.487,8
20131001|2013-09-26 04:00,26,3.487,3.487,3.487,3.487,2
20131001|2013-09-26 04:30,26,3.485,3.485,3.485,3.485,3
20131001|2013-09-26 05:00,26,3.488,3.493,3.488,3.491,5
20131001|2013-09-26 05:30,26,3.493,3.496,3.492,3.495,46
20131001|2013-09-26 06:00,26,3.495,3.495,3.493,3.493,13
20131001|2013-09-26 06:30,26,3.49,3.492,3.49,3.491,27
20131001|2013-09-26 07:00,26,3.488,3.488,3.463,3.472,437
20131001|2013-09-26 07:30,26,3.472,3.485,3.472,3.481,353
20131001|2013-09-26 08:00,26,3.481,3.482,3.455,3.457,748
20131001|2013-09-26 08:30,26,3.458,3.463,3.452,3.452,1115
20131001|2013-09-26 09:00,26,3.452,3.46,3.447,3.45,421
20131001|2013-09-26 09:30,26,3.421,3.454,3.402,3.444,1350
20131001|2013-09-26 10:00,26,3.443,3.481,3.443,3.457,686
20131001|2013-09-26 10:30,26,3.455,3.481,3.452,3.468,445
20131001|2013-09-26 11:00,26,3.469,3.489,3.466,3.475,118
20131001|2013-09-26 11:30,26,3.468,3.478,3.46,3.478,90
20131001|2013-09-26 12:00,26,3.475,3.494,3.47,3.494,110
20131001|2013-09-26 12:30,26,3.488,3.489,3.478,3.487,71
20131001|2013-09-26 13:00,26,3.486,3.515,3.477,3.515,1342
20131101|2013-02-27 14:30,27,3.744,3.744,3.744,3.744,2
20131101|2013-02-27 17:00,28,3.736,3.736,3.736,3.736,1
20131101|2013-02-28 01:30,28,3.766,3.766,3.766,3.766,1
20131101|2013-02-28 07:00,28,3.734,3.759,3.734,3.759,10
20131101|2013-02-28 08:00,28,3.77,3.778,3.761,3.761,24
20131101|2013-02-28 08:30,28,3.761,3.768,3.76,3.768,70
20131101|2013-02-28 09:00,28,3.774,3.774,3.774,3.774,3
20131101|2013-02-28 09:30,28,3.791,3.806,3.79,3.797,19
20131101|2013-02-28 10:00,28,3.802,3.806,3.79,3.79,17
20131101|2013-02-28 10:30,28,3.8,3.8,3.791,3.791,15
20131101|2013-02-28 11:00,28,3.785,3.801,3.784,3.796,39
20131101|2013-02-28 11:30,28,3.792,3.792,3.79,3.79,19
20131101|2013-02-28 12:00,28,3.795,3.808,3.795,3.806,29
20131101|2013-02-28 12:30,28,3.811,3.811,3.805,3.81,10
20131101|2013-02-28 13:00,28,3.816,3.822,3.808,3.808,132
20131101|2013-02-28 13:30,28,3.798,3.798,3.79,3.791,39
20131101|2013-02-28 14:00,28,3.794,3.8,3.794,3.8,30
20131101|2013-02-28 14:30,28,3.798,3.798,3.797,3.797,27
20131101|2013-02-28 15:30,28,3.804,3.804,3.804,3.804,4
20131101|2013-02-28 17:00,1,3.804,3.804,3.804,3.804,1
20131101|2013-02-28 18:00,1,3.795,3.795,3.789,3.789,2
20131101|2013-03-01 04:00,1,3.809,3.809,3.809,3.809,7
20131101|2013-03-01 06:30,1,3.803,3.804,3.803,3.804,3
20131101|2013-03-01 07:30,1,3.786,3.8,3.786,3.8,145
20131101|2013-03-01 08:00,1,3.777,3.795,3.777,3.795,11
20131101|2013-03-01 08:30,1,3.8,3.818,3.8,3.813,202
20131101|2013-03-01 09:00,1,3.805,3.805,3.798,3.803,215
20131101|2013-03-01 10:00,1,3.815,3.822,3.815,3.822,35
20131101|2013-03-01 10:30,1,3.793,3.797,3.791,3.792,30
20131101|2013-03-01 11:00,1,3.793,3.793,3.777,3.777,4
20131101|2013-03-01 11:30,1,3.771,3.771,3.771,3.771,1
20131101|2013-03-01 12:00,1,3.795,3.795,3.795,3.795,1
20131101|2013-03-01 12:30,1,3.791,3.791,3.78,3.78,4
20131101|2013-03-01 13:00,1,3.79,3.798,3.79,3.796,10
20131101|2013-03-01 13:30,1,3.778,3.78,3.778,3.78,3
20131101|2013-03-01 14:00,1,3.78,3.781,3.78,3.781,8
20131101|2013-03-01 15:30,1,3.781,3.781,3.781,3.781,1
20131101|2013-03-04 06:00,4,3.754,3.754,3.754,3.754,2
20131101|2013-03-04 06:30,4,3.757,3.757,3.757,3.757,2
20131101|2013-03-04 07:00,4,3.772,3.772,3.772,3.772,6
20131101|2013-03-04 07:30,4,3.783,3.784,3.775,3.776,13
20131101|2013-03-04 08:00,4,3.771,3.823,3.771,3.823,12
20131101|2013-03-04 08:30,4,3.814,3.829,3.809,3.81,35
20131101|2013-03-04 09:00,4,3.82,3.823,3.81,3.81,22
20131101|2013-03-04 09:30,4,3.807,3.807,3.807,3.807,4
20131101|2013-03-04 10:00,4,3.812,3.837,3.812,3.836,10
20131101|2013-03-04 10:30,4,3.838,3.838,3.828,3.833,52
20131101|2013-03-04 11:00,4,3.835,3.839,3.833,3.833,8
20131101|2013-03-04 11:30,4,3.836,3.836,3.831,3.835,15
20131101|2013-03-04 12:00,4,3.839,3.839,3.835,3.835,8
20131101|2013-03-04 12:30,4,3.828,3.828,3.828,3.828,1
20131101|2013-03-04 13:00,4,3.827,3.838,3.823,3.838,25
20131101|2013-03-04 13:30,4,3.835,3.837,3.835,3.837,15
20131101|2013-03-04 14:00,4,3.838,3.838,3.834,3.834,20
20131101|2013-03-04 14:30,4,3.834,3.835,3.834,3.835,25
20131101|2013-03-04 15:00,4,3.835,3.835,3.834,3.834,8
20131101|2013-03-04 15:30,4,3.836,3.836,3.836,3.836,4
20131101|2013-03-04 22:00,5,3.849,3.849,3.849,3.849,4
20131101|2013-03-04 22:30,5,3.849,3.849,3.849,3.849,2
20131101|2013-03-04 23:00,5,3.849,3.849,3.849,3.849,16
20131101|2013-03-05 06:30,5,3.867,3.872,3.867,3.871,19
20131101|2013-03-05 07:00,5,3.88,3.88,3.862,3.862,17
20131101|2013-03-05 07:30,5,3.856,3.865,3.856,3.865,60
20131101|2013-03-05 08:00,5,3.857,3.869,3.856,3.869,28
20131101|2013-03-05 08:30,5,3.868,3.87,3.857,3.857,48
20131101|2013-03-05 09:00,5,3.86,3.86,3.859,3.859,16
20131101|2013-03-05 09:30,5,3.853,3.853,3.853,3.853,4
20131101|2013-03-05 10:00,5,3.86,3.86,3.856,3.856,5
20131101|2013-03-05 10:30,5,3.868,3.868,3.865,3.865,11
20131101|2013-03-05 11:00,5,3.864,3.864,3.851,3.851,4
20131101|2013-03-05 11:30,5,3.868,3.869,3.868,3.869,9
20131101|2013-03-05 12:00,5,3.87,3.88,3.87,3.877,47
20131101|2013-03-05 12:30,5,3.88,3.885,3.87,3.87,35
20131101|2013-03-05 13:00,5,3.879,3.879,3.835,3.835,28
20131101|2013-03-05 13:30,5,3.828,3.828,3.828,3.828,42
20131101|2013-03-05 14:00,5,3.823,3.823,3.823,3.823,1
20131101|2013-03-05 14:30,5,3.82,3.82,3.82,3.82,1
20131101|2013-03-06 00:30,6,3.865,3.865,3.865,3.865,1
20131101|2013-03-06 06:00,6,3.849,3.849,3.849,3.849,1
20131101|2013-03-06 08:00,6,3.827,3.828,3.826,3.828,17
20131101|2013-03-06 08:30,6,3.831,3.834,3.831,3.833,5
20131101|2013-03-06 09:00,6,3.833,3.847,3.833,3.845,67
20131101|2013-03-06 09:30,6,3.842,3.842,3.827,3.827,93
20131101|2013-03-06 10:00,6,3.812,3.812,3.801,3.811,189
20131101|2013-03-06 10:30,6,3.81,3.81,3.808,3.809,14
20131101|2013-03-06 11:00,6,3.809,3.809,3.787,3.787,22
20131101|2013-03-06 11:30,6,3.8,3.8,3.8,3.8,2
20131101|2013-03-06 12:00,6,3.803,3.803,3.796,3.796,2
20131101|2013-03-06 12:30,6,3.792,3.795,3.792,3.794,12
20131101|2013-03-06 13:00,6,3.79,3.791,3.79,3.791,2
20131101|2013-03-06 13:30,6,3.796,3.799,3.796,3.799,9
20131101|2013-03-06 22:00,7,3.8,3.8,3.8,3.8,1
20131101|2013-03-07 03:30,7,3.813,3.813,3.813,3.813,1
20131101|2013-03-07 07:00,7,3.792,3.794,3.79,3.794,4
20131101|2013-03-07 07:30,7,3.797,3.808,3.797,3.803,31
20131101|2013-03-07 08:00,7,3.808,3.813,3.808,3.809,10
20131101|2013-03-07 08:30,7,3.81,3.81,3.81,3.81,2
20131101|2013-03-07 09:00,7,3.814,3.861,3.813,3.86,25
20131101|2013-03-07 09:30,7,3.891,3.891,3.869,3.869,70
20131101|2013-03-07 10:00,7,3.865,3.873,3.862,3.866,35
20131101|2013-03-07 10:30,7,3.871,3.873,3.868,3.873,10
20131101|2013-03-07 11:00,7,3.882,3.882,3.876,3.878,4
20131101|2013-03-07 11:30,7,3.881,3.881,3.875,3.876,3
20131101|2013-03-07 12:30,7,3.883,3.883,3.88,3.88,21
20131101|2013-03-07 13:00,7,3.878,3.883,3.861,3.876,140
20131101|2013-03-07 13:30,7,3.873,3.874,3.873,3.874,40
20131101|2013-03-07 17:00,8,3.875,3.875,3.875,3.875,1
20131101|2013-03-08 00:30,8,3.884,3.884,3.884,3.884,1
20131101|2013-03-08 08:00,8,3.868,3.869,3.857,3.857,20
20131101|2013-03-08 08:30,8,3.875,3.901,3.875,3.891,27
20131101|2013-03-08 09:00,8,3.899,3.899,3.889,3.891,75
20131101|2013-03-08 09:30,8,3.898,3.909,3.898,3.909,10
20131101|2013-03-08 10:00,8,3.903,3.903,3.894,3.903,13
20131101|2013-03-08 10:30,8,3.91,3.91,3.898,3.898,4
20131101|2013-03-08 11:00,8,3.905,3.905,3.901,3.901,13
20131101|2013-03-08 11:30,8,3.903,3.904,3.903,3.904,9
20131101|2013-03-08 12:00,8,3.907,3.913,3.907,3.913,16
20131101|2013-03-08 12:30,8,3.914,3.914,3.913,3.914,29
20131101|2013-03-08 13:00,8,3.914,3.915,3.912,3.913,20
20131101|2013-03-08 13:30,8,3.913,3.913,3.911,3.911,9
20131101|2013-03-08 14:00,8,3.911,3.911,3.911,3.911,5
20131101|2013-03-08 14:30,8,3.91,3.915,3.91,3.913,8
20131101|2013-03-10 23:00,11,3.924,3.924,3.924,3.924,2
20131101|2013-03-11 02:30,11,3.922,3.922,3.922,3.922,1
20131101|2013-03-11 05:30,11,3.922,3.922,3.922,3.922,4
20131101|2013-03-11 06:00,11,3.911,3.921,3.911,3.921,2
20131101|2013-03-11 06:30,11,3.914,3.914,3.914,3.914,1
20131101|2013-03-11 07:00,11,3.894,3.894,3.894,3.894,1
20131101|2013-03-11 07:30,11,3.893,3.893,3.893,3.893,1
20131101|2013-03-11 08:00,11,3.887,3.894,3.883,3.891,48
20131101|2013-03-11 08:30,11,3.893,3.896,3.891,3.895,67
20131101|2013-03-11 09:00,11,3.907,3.909,3.9,3.907,115
20131101|2013-03-11 09:30,11,3.903,3.904,3.903,3.904,22
20131101|2013-03-11 10:30,11,3.909,3.919,3.909,3.919,44
20131101|2013-03-11 11:00,11,3.921,3.923,3.919,3.919,81
20131101|2013-03-11 11:30,11,3.918,3.921,3.913,3.913,56
20131101|2013-03-11 12:00,11,3.922,3.922,3.922,3.922,1
20131101|2013-03-11 12:30,11,3.926,3.926,3.926,3.926,1
20131101|2013-03-11 13:00,11,3.925,3.928,3.925,3.928,39
20131101|2013-03-11 13:30,11,3.926,3.926,3.919,3.919,10
20131101|2013-03-11 14:00,11,3.919,3.919,3.919,3.919,2
20131101|2013-03-11 15:30,11,3.918,3.918,3.918,3.918,1
20131101|2013-03-11 20:00,12,3.92,3.92,3.92,3.92,1
20131101|2013-03-12 07:00,12,3.938,3.938,3.934,3.934,11
20131101|2013-03-12 07:30,12,3.93,3.937,3.93,3.937,11
20131101|2013-03-12 08:00,12,3.942,3.945,3.929,3.929,70
20131101|2013-03-12 08:30,12,3.902,3.911,3.897,3.911,15
20131101|2013-03-12 09:00,12,3.905,3.913,3.904,3.913,60
20131101|2013-03-12 09:30,12,3.913,3.927,3.913,3.927,12
20131101|2013-03-12 10:00,12,3.932,3.932,3.928,3.929,39
20131101|2013-03-12 10:30,12,3.916,3.927,3.908,3.924,124
20131101|2013-03-12 11:00,12,3.923,3.926,3.922,3.922,165
20131101|2013-03-12 11:30,12,3.924,3.924,3.896,3.9,64
20131101|2013-03-12 12:00,12,3.9,3.907,3.9,3.907,25
20131101|2013-03-12 12:30,12,3.901,3.906,3.9,3.906,48
20131101|2013-03-12 13:00,12,3.91,3.913,3.901,3.908,53
20131101|2013-03-12 13:30,12,3.905,3.905,3.9,3.9,117
20131101|2013-03-12 14:00,12,3.898,3.898,3.898,3.898,8
20131101|2013-03-12 22:30,13,3.895,3.895,3.895,3.895,2
20131101|2013-03-13 02:30,13,3.905,3.905,3.905,3.905,1
20131101|2013-03-13 03:00,13,3.9,3.9,3.9,3.9,1
20131101|2013-03-13 03:30,13,3.905,3.905,3.905,3.905,1
20131101|2013-03-13 05:30,13,3.9,3.905,3.9,3.905,2
20131101|2013-03-13 06:30,13,3.922,3.922,3.922,3.922,5
20131101|2013-03-13 07:00,13,3.921,3.921,3.921,3.921,10
20131101|2013-03-13 07:30,13,3.927,3.935,3.926,3.928,96
20131101|2013-03-13 08:00,13,3.931,3.946,3.931,3.935,96
20131101|2013-03-13 08:30,13,3.934,3.94,3.933,3.935,27
20131101|2013-03-13 09:00,13,3.937,3.937,3.925,3.93,57
20131101|2013-03-13 09:30,13,3.933,3.933,3.927,3.927,12
20131101|2013-03-13 10:00,13,3.921,3.925,3.921,3.924,22
20131101|2013-03-13 10:30,13,3.929,3.933,3.929,3.933,5
20131101|2013-03-13 11:00,13,3.934,3.934,3.932,3.932,20
20131101|2013-03-13 11:30,13,3.932,3.932,3.932,3.932,13
20131101|2013-03-13 12:00,13,3.938,3.949,3.938,3.943,51
20131101|2013-03-13 12:30,13,3.943,3.943,3.943,3.943,2
20131101|2013-03-13 13:00,13,3.943,3.944,3.934,3.935,19
20131101|2013-03-13 14:00,13,3.934,3.934,3.934,3.934,2
20131101|2013-03-13 14:30,13,3.932,3.934,3.932,3.934,2
20131101|2013-03-13 15:30,13,3.933,3.933,3.933,3.933,10
20131101|2013-03-13 23:30,14,3.937,3.937,3.937,3.937,1
20131101|2013-03-14 02:30,14,3.938,3.938,3.938,3.938,1
20131101|2013-03-14 06:30,14,3.946,3.946,3.946,3.946,20
20131101|2013-03-14 07:00,14,3.938,3.941,3.937,3.941,88
20131101|2013-03-14 08:00,14,3.947,3.974,3.947,3.967,140
20131101|2013-03-14 08:30,14,3.973,3.979,3.968,3.969,89
20131101|2013-03-14 09:00,14,3.971,3.999,3.971,3.999,111
20131101|2013-03-14 09:30,14,4.017,4.021,3.99,4.008,164
20131101|2013-03-14 10:00,14,4.005,4.018,4.003,4.011,47
20131101|2013-03-14 10:30,14,4.011,4.011,3.998,3.998,64
20131101|2013-03-14 11:00,14,4.01,4.014,4.004,4.007,78
20131101|2013-03-14 11:30,14,4.015,4.015,4.002,4.002,31
20131101|2013-03-14 12:00,14,4.006,4.006,4,4.005,105
20131101|2013-03-14 12:30,14,4.009,4.009,4.006,4.006,2
20131101|2013-03-14 13:00,14,4.01,4.03,4.01,4.029,66
20131101|2013-03-14 13:30,14,4.027,4.03,4.025,4.03,17
20131101|2013-03-14 14:00,14,4.037,4.037,4.036,4.036,7
20131101|2013-03-14 14:30,14,4.024,4.038,4.024,4.034,33
20131101|2013-03-14 15:30,14,4.034,4.034,4.034,4.034,1
20131101|2013-03-14 17:30,15,4.027,4.027,4.027,4.027,1
20131101|2013-03-15 01:30,15,4.057,4.057,4.056,4.056,8
20131101|2013-03-15 02:00,15,4.039,4.039,4.037,4.037,7
20131101|2013-03-15 05:30,15,4.099,4.099,4.097,4.099,17
20131101|2013-03-15 07:00,15,4.076,4.079,4.076,4.079,3
20131101|2013-03-15 07:30,15,4.069,4.072,4.066,4.072,29
20131101|2013-03-15 08:00,15,4.077,4.077,4.066,4.071,53
20131101|2013-03-15 08:30,15,4.081,4.095,4.08,4.09,242
20131101|2013-03-15 09:00,15,4.089,4.089,4.081,4.089,66
20131101|2013-03-15 09:30,15,4.087,4.091,4.072,4.077,85
20131101|2013-03-15 10:00,15,4.077,4.077,4.064,4.076,6
20131101|2013-03-15 10:30,15,4.078,4.078,4.041,4.052,337
20131101|2013-03-15 11:00,15,4.057,4.059,4.037,4.049,86
20131101|2013-03-15 11:30,15,4.067,4.072,4.067,4.068,15
20131101|2013-03-15 12:00,15,4.067,4.067,4.067,4.067,8
20131101|2013-03-15 12:30,15,4.066,4.066,4.055,4.061,14
20131101|2013-03-15 13:00,15,4.057,4.087,4.057,4.086,114
20131101|2013-03-15 13:30,15,4.082,4.082,4.069,4.069,49
20131101|2013-03-15 14:00,15,4.075,4.075,4.069,4.071,36
20131101|2013-03-17 17:30,18,4.133,4.133,4.133,4.133,1
20131101|2013-03-17 18:00,18,4.129,4.129,4.129,4.129,4
20131101|2013-03-18 06:30,18,4.131,4.146,4.13,4.136,81
20131101|2013-03-18 07:00,18,4.141,4.156,4.141,4.154,13
20131101|2013-03-18 07:30,18,4.13,4.13,4.128,4.128,3
20131101|2013-03-18 08:00,18,4.133,4.137,4.128,4.133,79
20131101|2013-03-18 08:30,18,4.13,4.144,4.128,4.144,55
20131101|2013-03-18 09:00,18,4.147,4.151,4.143,4.143,39
20131101|2013-03-18 09:30,18,4.142,4.145,4.135,4.135,49
20131101|2013-03-18 10:00,18,4.136,4.136,4.105,4.11,41
20131101|2013-03-18 10:30,18,4.113,4.122,4.113,4.113,27
20131101|2013-03-18 11:00,18,4.108,4.109,4.108,4.109,5
20131101|2013-03-18 11:30,18,4.103,4.11,4.103,4.11,68
20131101|2013-03-18 12:00,18,4.11,4.118,4.11,4.114,43
20131101|2013-03-18 12:30,18,4.115,4.124,4.115,4.124,2
20131101|2013-03-18 13:00,18,4.111,4.111,4.084,4.086,78
20131101|2013-03-18 13:30,18,4.089,4.089,4.059,4.062,118
20131101|2013-03-18 14:00,18,4.07,4.07,4.07,4.07,6
20131101|2013-03-18 14:30,18,4.066,4.066,4.066,4.066,6
20131101|2013-03-18 17:00,19,4.072,4.072,4.072,4.072,4
20131101|2013-03-19 04:30,19,4.096,4.096,4.09,4.09,4
20131101|2013-03-19 06:00,19,4.09,4.09,4.09,4.09,2
20131101|2013-03-19 07:30,19,4.083,4.092,4.075,4.092,91
20131101|2013-03-19 08:00,19,4.095,4.095,4.085,4.091,39
20131101|2013-03-19 08:30,19,4.097,4.11,4.095,4.104,64
20131101|2013-03-19 09:00,19,4.102,4.106,4.095,4.095,53
20131101|2013-03-19 09:30,19,4.099,4.103,4.099,4.102,34
20131101|2013-03-19 10:00,19,4.105,4.105,4.103,4.103,6
20131101|2013-03-19 10:30,19,4.108,4.12,4.105,4.12,48
20131101|2013-03-19 11:00,19,4.124,4.131,4.115,4.125,55
20131101|2013-03-19 11:30,19,4.134,4.15,4.134,4.15,18
20131101|2013-03-19 12:00,19,4.143,4.143,4.141,4.141,9
20131101|2013-03-19 12:30,19,4.134,4.147,4.134,4.146,153
20131101|2013-03-19 13:00,19,4.152,4.152,4.129,4.152,100
20131101|2013-03-19 13:30,19,4.15,4.15,4.144,4.146,15
20131101|2013-03-19 14:00,19,4.143,4.143,4.136,4.136,14
20131101|2013-03-19 14:30,19,4.141,4.141,4.141,4.141,1
20131101|2013-03-19 15:00,19,4.14,4.14,4.14,4.14,1
20131101|2013-03-19 16:00,19,4.14,4.14,4.14,4.14,1
20131101|2013-03-20 06:00,20,4.134,4.134,4.134,4.134,1
20131101|2013-03-20 07:30,20,4.086,4.095,4.086,4.093,8
20131101|2013-03-20 08:00,20,4.1,4.112,4.1,4.11,21
20131101|2013-03-20 08:30,20,4.111,4.118,4.11,4.118,36
20131101|2013-03-20 09:00,20,4.102,4.104,4.102,4.104,23
20131101|2013-03-20 09:30,20,4.099,4.102,4.099,4.102,11
20131101|2013-03-20 10:00,20,4.101,4.101,4.101,4.101,14
20131101|2013-03-20 10:30,20,4.102,4.104,4.102,4.104,3
20131101|2013-03-20 11:00,20,4.121,4.132,4.117,4.12,78
20131101|2013-03-20 11:30,20,4.139,4.141,4.125,4.125,37
20131101|2013-03-20 12:30,20,4.13,4.144,4.13,4.14,11
20131101|2013-03-20 13:00,20,4.134,4.145,4.124,4.139,81
20131101|2013-03-20 13:30,20,4.135,4.135,4.133,4.133,2
20131101|2013-03-20 14:00,20,4.124,4.124,4.124,4.124,7
20131101|2013-03-21 07:00,21,4.149,4.153,4.149,4.153,2
20131101|2013-03-21 07:30,21,4.147,4.158,4.147,4.155,4
20131101|2013-03-21 08:00,21,4.16,4.16,4.158,4.158,19
20131101|2013-03-21 08:30,21,4.162,4.166,4.159,4.166,68
20131101|2013-03-21 09:00,21,4.163,4.17,4.108,4.108,44
20131101|2013-03-21 09:30,21,4.101,4.155,4.075,4.136,152
20131101|2013-03-21 10:00,21,4.138,4.163,4.138,4.162,23
20131101|2013-03-21 10:30,21,4.161,4.191,4.161,4.167,33
20131101|2013-03-21 11:00,21,4.154,4.154,4.138,4.138,5
20131101|2013-03-21 11:30,21,4.127,4.127,4.105,4.114,35
20131101|2013-03-21 12:00,21,4.115,4.123,4.107,4.123,37
20131101|2013-03-21 12:30,21,4.134,4.134,4.132,4.132,29
20131101|2013-03-21 13:00,21,4.15,4.15,4.129,4.13,39
20131101|2013-03-21 13:30,21,4.131,4.131,4.123,4.123,32
20131101|2013-03-21 14:30,21,4.121,4.121,4.118,4.118,40
20131101|2013-03-22 01:30,22,4.13,4.13,4.13,4.13,1
20131101|2013-03-22 07:30,22,4.172,4.178,4.172,4.178,8
20131101|2013-03-22 08:00,22,4.178,4.188,4.177,4.187,29
20131101|2013-03-22 08:30,22,4.181,4.181,4.17,4.17,8
20131101|2013-03-22 09:00,22,4.164,4.17,4.163,4.169,21
20131101|2013-03-22 09:30,22,4.158,4.158,4.14,4.14,51
20131101|2013-03-22 10:00,22,4.149,4.149,4.146,4.146,15
20131101|2013-03-22 11:00,22,4.145,4.15,4.143,4.15,25
20131101|2013-03-22 11:30,22,4.135,4.145,4.135,4.145,6
20131101|2013-03-22 12:00,22,4.128,4.128,4.126,4.126,6
20131101|2013-03-22 12:30,22,4.124,4.126,4.124,4.126,4
20131101|2013-03-22 13:00,22,4.128,4.141,4.125,4.125,35
20131101|2013-03-22 13:30,22,4.128,4.133,4.128,4.133,4
20131101|2013-03-22 14:00,22,4.134,4.135,4.131,4.131,25
20131101|2013-03-22 15:30,22,4.128,4.129,4.127,4.128,14
20131101|2013-03-24 20:30,25,4.143,4.143,4.143,4.143,1
20131101|2013-03-25 04:30,25,4.143,4.143,4.143,4.143,2
20131101|2013-03-25 06:30,25,4.137,4.151,4.137,4.15,24
20131101|2013-03-25 07:00,25,4.168,4.177,4.165,4.175,44
20131101|2013-03-25 07:30,25,4.166,4.166,4.158,4.159,12
20131101|2013-03-25 08:00,25,4.172,4.178,4.169,4.169,27
20131101|2013-03-25 08:30,25,4.154,4.163,4.153,4.162,16
20131101|2013-03-25 09:00,25,4.156,4.174,4.156,4.162,36
20131101|2013-03-25 09:30,25,4.16,4.163,4.158,4.163,10
20131101|2013-03-25 10:00,25,4.165,4.165,4.16,4.16,9
20131101|2013-03-25 10:30,25,4.164,4.164,4.162,4.162,7
20131101|2013-03-25 11:00,25,4.162,4.162,4.145,4.145,77
20131101|2013-03-25 11:30,25,4.14,4.14,4.139,4.139,6
20131101|2013-03-25 12:00,25,4.136,4.136,4.114,4.131,31
20131101|2013-03-25 12:30,25,4.137,4.137,4.121,4.123,6
20131101|2013-03-25 13:00,25,4.116,4.116,4.084,4.084,13
20131101|2013-03-25 13:30,25,4.076,4.076,4.069,4.071,26
20131101|2013-03-25 14:30,25,4.071,4.071,4.069,4.069,9
20131101|2013-03-25 15:00,25,4.07,4.07,4.069,4.069,7
20131101|2013-03-25 15:30,25,4.073,4.073,4.073,4.073,8
20131101|2013-03-26 02:00,26,4.104,4.104,4.104,4.104,1
20131101|2013-03-26 07:00,26,4.113,4.113,4.113,4.113,5
20131101|2013-03-26 07:30,26,4.076,4.086,4.072,4.084,16
20131101|2013-03-26 08:00,26,4.106,4.106,4.088,4.092,10
20131101|2013-03-26 08:30,26,4.082,4.082,4.082,4.082,4
20131101|2013-03-26 09:00,26,4.091,4.091,4.088,4.088,4
20131101|2013-03-26 09:30,26,4.091,4.097,4.091,4.093,26
20131101|2013-03-26 10:00,26,4.091,4.091,4.091,4.091,1
20131101|2013-03-26 10:30,26,4.091,4.092,4.088,4.089,23
20131101|2013-03-26 11:00,26,4.097,4.105,4.097,4.105,3
20131101|2013-03-26 11:30,26,4.117,4.122,4.113,4.113,28
20131101|2013-03-26 12:00,26,4.12,4.13,4.12,4.124,18
20131101|2013-03-26 12:30,26,4.122,4.147,4.122,4.147,19
20131101|2013-03-26 13:00,26,4.159,4.163,4.153,4.162,131
20131101|2013-03-26 13:30,26,4.153,4.161,4.152,4.161,23
20131101|2013-03-26 14:00,26,4.159,4.16,4.158,4.158,10
20131101|2013-03-26 14:30,26,4.163,4.163,4.163,4.163,15
20131101|2013-03-26 15:00,26,4.163,4.163,4.163,4.163,16
20131101|2013-03-26 15:30,26,4.168,4.169,4.168,4.169,2
20131101|2013-03-27 04:00,27,4.173,4.175,4.173,4.175,2
20131101|2013-03-27 06:30,27,4.156,4.175,4.156,4.175,2
20131101|2013-03-27 07:00,27,4.175,4.225,4.172,4.224,125
20131101|2013-03-27 07:30,27,4.198,4.208,4.198,4.208,2
20131101|2013-03-27 08:00,27,4.204,4.212,4.203,4.207,32
20131101|2013-03-27 08:30,27,4.202,4.202,4.191,4.194,23
20131101|2013-03-27 09:00,27,4.201,4.202,4.195,4.197,38
20131101|2013-03-27 09:30,27,4.198,4.212,4.194,4.212,71
20131101|2013-03-27 10:00,27,4.212,4.212,4.205,4.206,76
20131101|2013-03-27 10:30,27,4.206,4.215,4.206,4.213,83
20131101|2013-03-27 11:00,27,4.214,4.239,4.21,4.239,57
20131101|2013-03-27 11:30,27,4.225,4.239,4.22,4.239,75
20131101|2013-03-27 12:00,27,4.248,4.248,4.227,4.24,60
20131101|2013-03-27 12:30,27,4.24,4.241,4.225,4.233,14
20131101|2013-03-27 13:00,27,4.231,4.238,4.223,4.227,58
20131101|2013-03-27 13:30,27,4.227,4.227,4.222,4.222,78
20131101|2013-03-27 14:00,27,4.233,4.233,4.233,4.233,1
20131101|2013-03-27 15:30,27,4.234,4.234,4.234,4.234,1
20131101|2013-03-28 02:00,28,4.252,4.262,4.252,4.262,31
20131101|2013-03-28 02:30,28,4.263,4.263,4.263,4.263,6
20131101|2013-03-28 03:30,28,4.239,4.239,4.218,4.218,20
20131101|2013-03-28 04:30,28,4.228,4.228,4.226,4.226,23
20131101|2013-03-28 05:00,28,4.225,4.225,4.225,4.225,8
20131101|2013-03-28 06:00,28,4.212,4.212,4.212,4.212,1
20131101|2013-03-28 06:30,28,4.198,4.198,4.184,4.184,10
20131101|2013-03-28 07:00,28,4.185,4.189,4.183,4.189,21
20131101|2013-03-28 07:30,28,4.201,4.202,4.199,4.199,9
20131101|2013-03-28 08:00,28,4.207,4.209,4.196,4.196,28
20131101|2013-03-28 08:30,28,4.209,4.217,4.207,4.217,10
20131101|2013-03-28 09:00,28,4.216,4.225,4.209,4.219,109
20131101|2013-03-28 09:30,28,4.253,4.255,4.201,4.201,28
20131101|2013-03-28 10:00,28,4.22,4.232,4.22,4.23,14
20131101|2013-03-28 10:30,28,4.225,4.226,4.214,4.214,10
20131101|2013-03-28 11:00,28,4.199,4.199,4.199,4.199,1
20131101|2013-03-28 11:30,28,4.196,4.196,4.147,4.161,16
20131101|2013-03-28 12:00,28,4.169,4.179,4.169,4.179,10
20131101|2013-03-28 12:30,28,4.184,4.184,4.184,4.184,3
20131101|2013-03-28 13:00,28,4.204,4.204,4.182,4.184,61
20131101|2013-03-28 13:30,28,4.18,4.182,4.18,4.18,5
20131101|2013-03-28 14:30,28,4.186,4.186,4.186,4.186,1
20131101|2013-03-28 15:00,28,4.184,4.184,4.184,4.184,1
20131101|2013-03-31 17:00,1,4.163,4.163,4.163,4.163,1
20131101|2013-04-01 00:30,1,4.171,4.171,4.171,4.171,1
20131101|2013-04-01 03:30,1,4.178,4.181,4.178,4.181,2
20131101|2013-04-01 06:30,1,4.172,4.172,4.172,4.172,3
20131101|2013-04-01 07:30,1,4.15,4.15,4.135,4.14,14
20131101|2013-04-01 08:00,1,4.145,4.154,4.144,4.154,34
20131101|2013-04-01 08:30,1,4.161,4.179,4.161,4.179,3
20131101|2013-04-01 09:00,1,4.182,4.182,4.159,4.159,75
20131101|2013-04-01 09:30,1,4.162,4.162,4.162,4.162,7
20131101|2013-04-01 10:00,1,4.168,4.203,4.168,4.203,3
20131101|2013-04-01 10:30,1,4.197,4.208,4.192,4.206,32
20131101|2013-04-01 11:00,1,4.217,4.223,4.204,4.212,72
20131101|2013-04-01 12:30,1,4.205,4.216,4.205,4.206,27
20131101|2013-04-01 13:00,1,4.202,4.205,4.183,4.205,142
20131101|2013-04-01 13:30,1,4.209,4.214,4.208,4.214,11
20131101|2013-04-01 14:30,1,4.215,4.215,4.215,4.215,20
20131101|2013-04-01 15:00,1,4.22,4.22,4.22,4.22,1
20131101|2013-04-02 06:00,2,4.211,4.211,4.211,4.211,3
20131101|2013-04-02 06:30,2,4.208,4.208,4.199,4.208,11
20131101|2013-04-02 07:00,2,4.213,4.214,4.212,4.212,26
20131101|2013-04-02 07:30,2,4.208,4.208,4.208,4.208,1
20131101|2013-04-02 08:00,2,4.208,4.208,4.165,4.166,170
20131101|2013-04-02 08:30,2,4.168,4.17,4.15,4.168,62
20131101|2013-04-02 09:00,2,4.153,4.153,4.143,4.143,42
20131101|2013-04-02 09:30,2,4.146,4.166,4.146,4.166,30
20131101|2013-04-02 10:00,2,4.16,4.162,4.142,4.142,27
20131101|2013-04-02 10:30,2,4.143,4.159,4.143,4.15,42
20131101|2013-04-02 11:00,2,4.163,4.163,4.156,4.156,2
20131101|2013-04-02 11:30,2,4.173,4.185,4.173,4.185,32
20131101|2013-04-02 12:00,2,4.184,4.184,4.184,4.184,1
20131101|2013-04-02 12:30,2,4.155,4.155,4.155,4.155,1
20131101|2013-04-02 13:00,2,4.168,4.175,4.155,4.167,71
20131101|2013-04-02 13:30,2,4.162,4.168,4.162,4.168,6
20131101|2013-04-02 14:00,2,4.167,4.167,4.167,4.167,10
20131101|2013-04-02 14:30,2,4.159,4.161,4.156,4.156,21
20131101|2013-04-02 15:00,2,4.157,4.157,4.154,4.154,25
20131101|2013-04-02 18:30,3,4.171,4.171,4.171,4.171,2
20131101|2013-04-02 19:00,3,4.173,4.173,4.173,4.173,1
20131101|2013-04-02 19:30,3,4.173,4.173,4.173,4.173,1
20131101|2013-04-02 20:00,3,4.175,4.177,4.175,4.177,3
20131101|2013-04-03 05:00,3,4.169,4.169,4.169,4.169,1
20131101|2013-04-03 07:00,3,4.153,4.153,4.144,4.147,9
20131101|2013-04-03 08:00,3,4.142,4.144,4.131,4.144,7
20131101|2013-04-03 08:30,3,4.147,4.155,4.147,4.154,88
20131101|2013-04-03 09:00,3,4.157,4.157,4.153,4.153,10
20131101|2013-04-03 09:30,3,4.153,4.153,4.142,4.142,20
20131101|2013-04-03 10:00,3,4.143,4.144,4.135,4.136,24
20131101|2013-04-03 10:30,3,4.134,4.139,4.132,4.139,10
20131101|2013-04-03 11:00,3,4.14,4.14,4.14,4.14,1
20131101|2013-04-03 11:30,3,4.131,4.132,4.129,4.132,10
20131101|2013-04-03 12:00,3,4.133,4.139,4.133,4.139,128
20131101|2013-04-03 12:30,3,4.125,4.131,4.125,4.131,26
20131101|2013-04-03 13:00,3,4.122,4.122,4.093,4.095,124
20131101|2013-04-03 13:30,3,4.101,4.104,4.101,4.104,7
20131101|2013-04-03 14:30,3,4.104,4.104,4.104,4.104,2
20131101|2013-04-04 00:30,4,4.117,4.117,4.117,4.117,7
20131101|2013-04-04 03:00,4,4.104,4.104,4.104,4.104,1
20131101|2013-04-04 06:00,4,4.112,4.115,4.112,4.115,11
20131101|2013-04-04 07:30,4,4.105,4.112,4.105,4.11,18
20131101|2013-04-04 08:00,4,4.121,4.133,4.121,4.125,26
20131101|2013-04-04 08:30,4,4.126,4.127,4.122,4.122,44
20131101|2013-04-04 09:00,4,4.118,4.133,4.118,4.133,65
20131101|2013-04-04 09:30,4,4.094,4.106,4.063,4.102,54
20131101|2013-04-04 10:00,4,4.11,4.121,4.11,4.121,307
20131101|2013-04-04 10:30,4,4.123,4.135,4.123,4.132,39
20131101|2013-04-04 11:00,4,4.125,4.127,4.125,4.127,2
20131101|2013-04-04 11:30,4,4.106,4.111,4.098,4.108,14
20131101|2013-04-04 12:00,4,4.11,4.118,4.105,4.105,8
20131101|2013-04-04 12:30,4,4.102,4.11,4.095,4.11,5
20131101|2013-04-04 13:00,4,4.105,4.14,4.1,4.131,75
20131101|2013-04-04 13:30,4,4.13,4.13,4.13,4.13,3
20131101|2013-04-04 14:30,4,4.13,4.13,4.13,4.13,17
20131101|2013-04-04 15:00,4,4.129,4.129,4.126,4.128,44
20131101|2013-04-04 15:30,4,4.141,4.141,4.141,4.141,8
20131101|2013-04-04 21:30,5,4.15,4.15,4.15,4.15,1
20131101|2013-04-05 07:00,5,4.134,4.153,4.134,4.153,14
20131101|2013-04-05 07:30,5,4.153,4.175,4.153,4.175,13
20131101|2013-04-05 08:00,5,4.17,4.235,4.169,4.221,198
20131101|2013-04-05 08:30,5,4.214,4.215,4.201,4.215,14
20131101|2013-04-05 09:00,5,4.215,4.215,4.205,4.213,11
20131101|2013-04-05 09:30,5,4.22,4.247,4.218,4.234,38
20131101|2013-04-05 10:00,5,4.239,4.251,4.239,4.251,16
20131101|2013-04-05 10:30,5,4.254,4.266,4.249,4.266,64
20131101|2013-04-05 11:00,5,4.244,4.255,4.239,4.251,10
20131101|2013-04-05 11:30,5,4.25,4.261,4.249,4.261,10
20131101|2013-04-05 12:00,5,4.262,4.272,4.26,4.262,61
20131101|2013-04-05 12:30,5,4.259,4.265,4.255,4.265,130
20131101|2013-04-05 13:00,5,4.263,4.277,4.263,4.272,285
20131101|2013-04-05 13:30,5,4.267,4.267,4.266,4.266,30
20131101|2013-04-05 14:00,5,4.267,4.267,4.266,4.267,5
20131101|2013-04-05 15:00,5,4.269,4.269,4.269,4.269,2
20131101|2013-04-07 17:00,8,4.299,4.299,4.299,4.299,20
20131101|2013-04-07 17:30,8,4.306,4.306,4.304,4.304,8
20131101|2013-04-07 18:00,8,4.299,4.299,4.299,4.299,2
20131101|2013-04-08 07:00,8,4.304,4.311,4.304,4.306,13
20131101|2013-04-08 07:30,8,4.309,4.31,4.308,4.309,12
20131101|2013-04-08 08:00,8,4.292,4.302,4.275,4.288,99
20131101|2013-04-08 08:30,8,4.292,4.31,4.291,4.301,56
20131101|2013-04-08 09:00,8,4.303,4.303,4.291,4.298,52
20131101|2013-04-08 09:30,8,4.302,4.308,4.302,4.306,108
20131101|2013-04-08 10:00,8,4.306,4.308,4.276,4.285,92
20131101|2013-04-08 10:30,8,4.281,4.281,4.265,4.265,18
20131101|2013-04-08 11:00,8,4.251,4.26,4.243,4.246,30
20131101|2013-04-08 11:30,8,4.253,4.253,4.229,4.229,14
20131101|2013-04-08 12:00,8,4.223,4.224,4.205,4.213,26
20131101|2013-04-08 12:30,8,4.212,4.224,4.212,4.217,21
20131101|2013-04-08 13:00,8,4.229,4.242,4.22,4.235,41
20131101|2013-04-08 13:30,8,4.233,4.233,4.233,4.233,7
20131101|2013-04-08 14:00,8,4.234,4.234,4.231,4.231,3
20131101|2013-04-08 14:30,8,4.227,4.227,4.227,4.227,2
20131101|2013-04-09 05:30,9,4.23,4.23,4.23,4.23,2
20131101|2013-04-09 06:30,9,4.237,4.24,4.236,4.24,4
20131101|2013-04-09 07:00,9,4.238,4.238,4.235,4.235,3
20131101|2013-04-09 07:30,9,4.219,4.231,4.219,4.231,15
20131101|2013-04-09 08:00,9,4.23,4.23,4.218,4.222,14
20131101|2013-04-09 08:30,9,4.211,4.211,4.194,4.199,43
20131101|2013-04-09 09:30,9,4.208,4.208,4.208,4.208,6
20131101|2013-04-09 10:00,9,4.198,4.198,4.187,4.187,24
20131101|2013-04-09 10:30,9,4.176,4.184,4.176,4.183,46
20131101|2013-04-09 11:00,9,4.196,4.196,4.168,4.168,27
20131101|2013-04-09 11:30,9,4.183,4.183,4.183,4.183,1
20131101|2013-04-09 12:00,9,4.192,4.197,4.192,4.194,9
20131101|2013-04-09 13:00,9,4.185,4.188,4.174,4.18,24
20131101|2013-04-09 13:30,9,4.181,4.191,4.18,4.191,12
20131101|2013-04-10 03:00,10,4.195,4.195,4.195,4.195,1
20131101|2013-04-10 04:30,10,4.195,4.195,4.195,4.195,1
20131101|2013-04-10 05:30,10,4.227,4.227,4.227,4.227,1
20131101|2013-04-10 06:30,10,4.206,4.206,4.206,4.206,1
20131101|2013-04-10 07:00,10,4.206,4.237,4.206,4.237,24
20131101|2013-04-10 07:30,10,4.232,4.232,4.23,4.23,5
20131101|2013-04-10 08:00,10,4.239,4.248,4.232,4.245,31
20131101|2013-04-10 08:30,10,4.25,4.261,4.25,4.26,10
20131101|2013-04-10 09:00,10,4.263,4.285,4.263,4.282,63
20131101|2013-04-10 09:30,10,4.296,4.298,4.281,4.295,12
20131101|2013-04-10 10:00,10,4.293,4.293,4.279,4.284,17
20131101|2013-04-10 10:30,10,4.28,4.294,4.278,4.294,26
20131101|2013-04-10 11:00,10,4.287,4.293,4.284,4.293,22
20131101|2013-04-10 11:30,10,4.295,4.295,4.295,4.295,1
20131101|2013-04-10 12:00,10,4.275,4.28,4.27,4.28,12
20131101|2013-04-10 12:30,10,4.289,4.289,4.279,4.279,8
20131101|2013-04-10 13:00,10,4.276,4.276,4.223,4.246,478
20131101|2013-04-10 13:30,10,4.246,4.246,4.243,4.243,3
20131101|2013-04-10 14:00,10,4.246,4.246,4.246,4.246,7
20131101|2013-04-10 23:30,11,4.265,4.265,4.265,4.265,1
20131101|2013-04-11 00:00,11,4.27,4.27,4.27,4.27,2
20131101|2013-04-11 04:00,11,4.265,4.265,4.265,4.265,1
20131101|2013-04-11 05:00,11,4.249,4.249,4.249,4.249,3
20131101|2013-04-11 06:00,11,4.251,4.251,4.251,4.251,20
20131101|2013-04-11 06:30,11,4.266,4.266,4.251,4.251,12
20131101|2013-04-11 07:00,11,4.264,4.264,4.244,4.251,26
20131101|2013-04-11 07:30,11,4.245,4.253,4.236,4.253,42
20131101|2013-04-11 08:00,11,4.249,4.249,4.236,4.236,9
20131101|2013-04-11 08:30,11,4.243,4.244,4.229,4.229,13
20131101|2013-04-11 09:00,11,4.224,4.224,4.224,4.224,2
20131101|2013-04-11 09:30,11,4.254,4.311,4.254,4.311,114
20131101|2013-04-11 10:00,11,4.294,4.339,4.293,4.329,51
20131101|2013-04-11 10:30,11,4.302,4.305,4.299,4.299,14
20131101|2013-04-11 11:00,11,4.301,4.301,4.286,4.29,11
20131101|2013-04-11 11:30,11,4.293,4.297,4.285,4.288,10
20131101|2013-04-11 12:00,11,4.291,4.291,4.291,4.291,50
20131101|2013-04-11 13:00,11,4.285,4.308,4.279,4.306,82
20131101|2013-04-11 13:30,11,4.306,4.314,4.306,4.314,18
20131101|2013-04-11 14:30,11,4.316,4.318,4.316,4.318,22
20131101|2013-04-11 15:00,11,4.318,4.319,4.318,4.319,6
20131101|2013-04-11 15:30,11,4.335,4.335,4.335,4.335,1
20131101|2013-04-12 06:30,12,4.341,4.35,4.341,4.35,42
20131101|2013-04-12 07:00,12,4.35,4.388,4.35,4.388,46
20131101|2013-04-12 07:30,12,4.384,4.399,4.375,4.375,44
20131101|2013-04-12 08:00,12,4.375,4.375,4.358,4.361,100
20131101|2013-04-12 08:30,12,4.37,4.37,4.355,4.366,80
20131101|2013-04-12 09:00,12,4.376,4.384,4.371,4.384,30
20131101|2013-04-12 09:30,12,4.383,4.383,4.375,4.375,51
20131101|2013-04-12 10:00,12,4.387,4.392,4.37,4.371,57
20131101|2013-04-12 10:30,12,4.391,4.411,4.391,4.401,67
20131101|2013-04-12 11:00,12,4.395,4.396,4.392,4.392,13
20131101|2013-04-12 11:30,12,4.393,4.399,4.393,4.399,35
20131101|2013-04-12 12:00,12,4.405,4.419,4.404,4.419,201
20131101|2013-04-12 12:30,12,4.408,4.409,4.408,4.409,24
20131101|2013-04-12 13:00,12,4.386,4.393,4.37,4.391,32
20131101|2013-04-12 13:30,12,4.393,4.396,4.392,4.394,191
20131101|2013-04-12 14:00,12,4.405,4.41,4.405,4.41,144
20131101|2013-04-12 14:30,12,4.414,4.414,4.414,4.414,45
20131101|2013-04-12 15:00,12,4.408,4.416,4.408,4.416,3
20131101|2013-04-12 15:30,12,4.421,4.421,4.421,4.421,3
20131101|2013-04-12 16:00,12,4.421,4.422,4.421,4.422,5
20131101|2013-04-14 21:00,15,4.449,4.449,4.449,4.449,18
20131101|2013-04-14 23:00,15,4.409,4.409,4.407,4.407,2
20131101|2013-04-15 06:00,15,4.413,4.413,4.413,4.413,1
20131101|2013-04-15 06:30,15,4.403,4.42,4.403,4.42,2
20131101|2013-04-15 07:00,15,4.375,4.375,4.375,4.375,1
20131101|2013-04-15 07:30,15,4.376,4.376,4.37,4.374,46
20131101|2013-04-15 08:00,15,4.388,4.414,4.388,4.41,11
20131101|2013-04-15 08:30,15,4.409,4.409,4.403,4.403,35
20131101|2013-04-15 09:00,15,4.405,4.405,4.379,4.379,7
20131101|2013-04-15 09:30,15,4.367,4.367,4.348,4.355,19
20131101|2013-04-15 10:00,15,4.36,4.378,4.345,4.375,15
20131101|2013-04-15 10:30,15,4.367,4.386,4.367,4.368,12
20131101|2013-04-15 11:00,15,4.36,4.36,4.346,4.346,3
20131101|2013-04-15 11:30,15,4.331,4.331,4.321,4.321,28
20131101|2013-04-15 12:00,15,4.321,4.327,4.321,4.327,6
20131101|2013-04-15 12:30,15,4.324,4.325,4.324,4.325,3
20131101|2013-04-15 13:00,15,4.289,4.289,4.288,4.289,9
20131101|2013-04-15 13:30,15,4.307,4.313,4.307,4.312,7
20131101|2013-04-15 14:00,15,4.311,4.311,4.311,4.311,1
20131101|2013-04-15 15:30,15,4.288,4.288,4.288,4.288,2
20131101|2013-04-15 18:30,16,4.285,4.285,4.285,4.285,1
20131101|2013-04-16 01:30,16,4.311,4.311,4.311,4.311,3
20131101|2013-04-16 07:00,16,4.31,4.33,4.31,4.33,62
20131101|2013-04-16 07:30,16,4.331,4.335,4.329,4.335,12
20131101|2013-04-16 08:00,16,4.342,4.342,4.31,4.311,22
20131101|2013-04-16 08:30,16,4.289,4.289,4.268,4.279,136
20131101|2013-04-16 09:00,16,4.28,4.28,4.25,4.26,70
20131101|2013-04-16 09:30,16,4.253,4.253,4.245,4.25,54
20131101|2013-04-16 10:00,16,4.266,4.278,4.266,4.276,68
20131101|2013-04-16 10:30,16,4.265,4.272,4.265,4.272,3
20131101|2013-04-16 11:00,16,4.281,4.282,4.281,4.282,6
20131101|2013-04-16 11:30,16,4.29,4.29,4.272,4.279,10
20131101|2013-04-16 12:00,16,4.288,4.299,4.288,4.299,85
20131101|2013-04-16 12:30,16,4.307,4.309,4.297,4.297,66
20131101|2013-04-16 13:00,16,4.286,4.323,4.285,4.323,10
20131101|2013-04-16 13:30,16,4.321,4.326,4.32,4.326,3
20131101|2013-04-16 14:00,16,4.326,4.326,4.326,4.326,1
20131101|2013-04-16 14:30,16,4.34,4.34,4.34,4.34,1
20131101|2013-04-16 15:30,16,4.349,4.349,4.349,4.349,1
20131101|2013-04-17 00:30,17,4.349,4.349,4.349,4.349,2
20131101|2013-04-17 07:00,17,4.375,4.376,4.375,4.376,16
20131101|2013-04-17 07:30,17,4.362,4.362,4.362,4.362,1
20131101|2013-04-17 08:00,17,4.352,4.362,4.341,4.362,26
20131101|2013-04-17 08:30,17,4.353,4.353,4.334,4.334,4
20131101|2013-04-17 09:00,17,4.327,4.334,4.327,4.334,10
20131101|2013-04-17 09:30,17,4.35,4.35,4.346,4.349,104
20131101|2013-04-17 10:00,17,4.35,4.369,4.35,4.369,37
20131101|2013-04-17 10:30,17,4.371,4.371,4.346,4.346,33
20131101|2013-04-17 11:00,17,4.341,4.352,4.339,4.352,8
20131101|2013-04-17 11:30,17,4.358,4.365,4.358,4.365,2
20131101|2013-04-17 12:00,17,4.36,4.36,4.36,4.36,2
20131101|2013-04-17 12:30,17,4.362,4.362,4.362,4.362,1
20131101|2013-04-17 13:00,17,4.37,4.383,4.37,4.382,22
20131101|2013-04-17 13:30,17,4.383,4.383,4.373,4.373,4
20131101|2013-04-17 14:30,17,4.375,4.375,4.375,4.375,1
20131101|2013-04-17 20:00,18,4.351,4.351,4.351,4.351,1
20131101|2013-04-17 22:00,18,4.358,4.358,4.358,4.358,1
20131101|2013-04-18 05:00,18,4.356,4.356,4.356,4.356,1
20131101|2013-04-18 05:30,18,4.366,4.366,4.361,4.361,12
20131101|2013-04-18 07:00,18,4.382,4.382,4.382,4.382,1
20131101|2013-04-18 07:30,18,4.385,4.385,4.385,4.385,1
20131101|2013-04-18 08:00,18,4.391,4.391,4.372,4.372,13
20131101|2013-04-18 08:30,18,4.371,4.371,4.368,4.371,15
20131101|2013-04-18 09:00,18,4.355,4.357,4.35,4.356,12
20131101|2013-04-18 09:30,18,4.397,4.5,4.397,4.495,105
20131101|2013-04-18 10:00,18,4.505,4.534,4.498,4.534,38
20131101|2013-04-18 10:30,18,4.53,4.533,4.517,4.517,60
20131101|2013-04-18 11:00,18,4.514,4.526,4.51,4.514,47
20131101|2013-04-18 11:30,18,4.519,4.543,4.512,4.542,49
20131101|2013-04-18 12:00,18,4.539,4.539,4.534,4.534,10
20131101|2013-04-18 12:30,18,4.534,4.534,4.529,4.533,19
20131101|2013-04-18 13:00,18,4.532,4.541,4.52,4.541,47
20131101|2013-04-18 13:30,18,4.542,4.55,4.542,4.55,4
20131101|2013-04-18 14:00,18,4.548,4.558,4.545,4.558,11
20131101|2013-04-18 14:30,18,4.542,4.544,4.542,4.544,2
20131101|2013-04-18 15:30,18,4.552,4.552,4.548,4.548,4
20131101|2013-04-19 01:00,19,4.535,4.535,4.535,4.535,1
20131101|2013-04-19 05:30,19,4.532,4.532,4.532,4.532,2
20131101|2013-04-19 07:00,19,4.528,4.528,4.528,4.528,3
20131101|2013-04-19 08:00,19,4.521,4.521,4.504,4.507,28
20131101|2013-04-19 08:30,19,4.505,4.533,4.505,4.533,48
20131101|2013-04-19 09:00,19,4.526,4.526,4.525,4.525,7
20131101|2013-04-19 09:30,19,4.518,4.52,4.512,4.516,92
20131101|2013-04-19 10:00,19,4.517,4.523,4.515,4.515,17
20131101|2013-04-19 10:30,19,4.525,4.525,4.525,4.525,5
20131101|2013-04-19 11:00,19,4.525,4.525,4.525,4.525,1
20131101|2013-04-19 12:00,19,4.526,4.531,4.525,4.53,36
20131101|2013-04-19 13:00,19,4.524,4.543,4.518,4.543,16
20131101|2013-04-19 13:30,19,4.548,4.548,4.548,4.548,3
20131101|2013-04-19 14:00,19,4.545,4.545,4.543,4.543,4
20131101|2013-04-19 14:30,19,4.54,4.54,4.54,4.54,1
20131101|2013-04-19 15:30,19,4.54,4.54,4.54,4.54,4
20131101|2013-04-19 16:00,19,4.532,4.532,4.53,4.53,6
20131101|2013-04-21 17:30,22,4.508,4.508,4.507,4.507,2
20131101|2013-04-22 03:00,22,4.474,4.474,4.473,4.473,2
20131101|2013-04-22 05:00,22,4.475,4.475,4.475,4.475,1
20131101|2013-04-22 07:30,22,4.464,4.464,4.464,4.464,1
20131101|2013-04-22 08:00,22,4.461,4.465,4.45,4.451,28
20131101|2013-04-22 08:30,22,4.447,4.448,4.441,4.447,24
20131101|2013-04-22 09:00,22,4.428,4.428,4.428,4.428,1
20131101|2013-04-22 09:30,22,4.435,4.435,4.435,4.435,2
20131101|2013-04-22 10:00,22,4.442,4.45,4.442,4.45,101
20131101|2013-04-22 11:00,22,4.428,4.428,4.41,4.41,11
20131101|2013-04-22 11:30,22,4.415,4.415,4.415,4.415,3
20131101|2013-04-22 12:00,22,4.424,4.426,4.424,4.426,14
20131101|2013-04-22 12:30,22,4.404,4.405,4.402,4.402,26
20131101|2013-04-22 13:00,22,4.41,4.422,4.405,4.406,141
20131101|2013-04-22 13:30,22,4.409,4.414,4.409,4.414,8
20131101|2013-04-22 14:00,22,4.414,4.415,4.414,4.415,7
20131101|2013-04-22 14:30,22,4.416,4.416,4.416,4.416,2
20131101|2013-04-22 15:00,22,4.407,4.407,4.407,4.407,1
20131101|2013-04-23 03:30,23,4.392,4.392,4.392,4.392,3
20131101|2013-04-23 07:30,23,4.408,4.409,4.408,4.409,4
20131101|2013-04-23 08:00,23,4.422,4.426,4.41,4.426,81
20131101|2013-04-23 08:30,23,4.407,4.416,4.404,4.416,28
20131101|2013-04-23 09:00,23,4.432,4.446,4.432,4.443,5
20131101|2013-04-23 09:30,23,4.433,4.433,4.433,4.433,2
20131101|2013-04-23 10:00,23,4.452,4.452,4.445,4.445,15
20131101|2013-04-23 10:30,23,4.458,4.458,4.458,4.458,13
20131101|2013-04-23 11:00,23,4.447,4.448,4.447,4.448,8
20131101|2013-04-23 11:30,23,4.445,4.445,4.445,4.445,10
20131101|2013-04-23 12:30,23,4.44,4.44,4.422,4.422,75
20131101|2013-04-23 13:00,23,4.423,4.428,4.398,4.403,102
20131101|2013-04-23 13:30,23,4.402,4.402,4.397,4.402,31
20131101|2013-04-23 14:00,23,4.401,4.401,4.391,4.391,11
20131101|2013-04-23 14:30,23,4.392,4.392,4.392,4.392,2
20131101|2013-04-23 15:00,23,4.39,4.39,4.389,4.389,4
20131101|2013-04-23 20:00,24,4.399,4.399,4.397,4.397,19
20131101|2013-04-23 23:00,24,4.396,4.396,4.396,4.396,8
20131101|2013-04-23 23:30,24,4.396,4.396,4.396,4.396,3
20131101|2013-04-24 04:30,24,4.4,4.4,4.4,4.4,4
20131101|2013-04-24 05:00,24,4.393,4.393,4.393,4.393,1
20131101|2013-04-24 06:30,24,4.4,4.4,4.4,4.4,6
20131101|2013-04-24 08:00,24,4.41,4.427,4.41,4.427,20
20131101|2013-04-24 08:30,24,4.414,4.416,4.413,4.416,44
20131101|2013-04-24 09:00,24,4.388,4.394,4.381,4.388,37
20131101|2013-04-24 09:30,24,4.378,4.378,4.33,4.33,54
20131101|2013-04-24 10:00,24,4.332,4.359,4.332,4.345,21
20131101|2013-04-24 10:30,24,4.342,4.342,4.338,4.338,24
20131101|2013-04-24 11:00,24,4.346,4.346,4.339,4.34,13
20131101|2013-04-24 12:00,24,4.345,4.345,4.345,4.345,33
20131101|2013-04-24 12:30,24,4.356,4.359,4.356,4.359,16
20131101|2013-04-24 13:00,24,4.349,4.349,4.33,4.33,26
20131101|2013-04-24 13:30,24,4.331,4.342,4.331,4.342,8
20131101|2013-04-24 14:00,24,4.336,4.336,4.334,4.335,6
20131101|2013-04-24 14:30,24,4.336,4.336,4.327,4.327,16
20131101|2013-04-24 15:00,24,4.33,4.343,4.33,4.343,4
20131101|2013-04-24 15:30,24,4.341,4.341,4.341,4.341,2
20131101|2013-04-25 07:00,25,4.337,4.337,4.337,4.337,1
20131101|2013-04-25 07:30,25,4.344,4.344,4.342,4.343,49
20131101|2013-04-25 08:00,25,4.336,4.336,4.315,4.315,75
20131101|2013-04-25 08:30,25,4.307,4.325,4.307,4.32,161
20131101|2013-04-25 09:00,25,4.328,4.328,4.32,4.321,64
20131101|2013-04-25 09:30,25,4.354,4.392,4.339,4.35,59
20131101|2013-04-25 10:00,25,4.331,4.345,4.32,4.343,179
20131101|2013-04-25 10:30,25,4.336,4.346,4.336,4.344,16
20131101|2013-04-25 11:00,25,4.333,4.354,4.333,4.342,62
20131101|2013-04-25 11:30,25,4.35,4.36,4.347,4.359,16
20131101|2013-04-25 12:00,25,4.37,4.382,4.368,4.382,27
20131101|2013-04-25 12:30,25,4.374,4.393,4.368,4.377,34
20131101|2013-04-25 13:00,25,4.367,4.368,4.328,4.332,62
20131101|2013-04-25 13:30,25,4.33,4.337,4.33,4.336,38
20131101|2013-04-25 14:00,25,4.331,4.334,4.33,4.334,8
20131101|2013-04-25 14:30,25,4.326,4.326,4.323,4.324,25
20131101|2013-04-25 15:00,25,4.325,4.329,4.325,4.329,12
20131101|2013-04-25 15:30,25,4.329,4.339,4.329,4.339,2
20131101|2013-04-26 02:30,26,4.311,4.311,4.306,4.306,2
20131101|2013-04-26 03:00,26,4.311,4.311,4.311,4.311,1
20131101|2013-04-26 07:00,26,4.315,4.315,4.315,4.315,1
20131101|2013-04-26 07:30,26,4.331,4.333,4.331,4.332,5
20131101|2013-04-26 08:00,26,4.341,4.347,4.323,4.326,106
20131101|2013-04-26 08:30,26,4.325,4.326,4.297,4.301,122
20131101|2013-04-26 09:00,26,4.291,4.294,4.239,4.265,425
20131101|2013-04-26 09:30,26,4.266,4.268,4.254,4.258,80
20131101|2013-04-26 10:00,26,4.271,4.277,4.271,4.274,20
20131101|2013-04-26 10:30,26,4.278,4.288,4.274,4.279,67
20131101|2013-04-26 11:00,26,4.301,4.301,4.293,4.293,2
20131101|2013-04-26 11:30,26,4.289,4.296,4.279,4.296,8
20131101|2013-04-26 12:00,26,4.296,4.303,4.296,4.303,12
20131101|2013-04-26 12:30,26,4.312,4.316,4.31,4.312,6
20131101|2013-04-26 13:00,26,4.305,4.372,4.305,4.37,85
20131101|2013-04-26 13:30,26,4.37,4.379,4.37,4.377,8
20131101|2013-04-26 14:00,26,4.378,4.378,4.377,4.377,22
20131101|2013-04-26 15:00,26,4.377,4.377,4.377,4.377,2
20131101|2013-04-29 05:30,29,4.403,4.403,4.403,4.403,2
20131101|2013-04-29 06:30,29,4.397,4.397,4.397,4.397,1
20131101|2013-04-29 07:30,29,4.434,4.443,4.429,4.429,58
20131101|2013-04-29 08:00,29,4.429,4.46,4.429,4.441,105
20131101|2013-04-29 08:30,29,4.443,4.448,4.436,4.442,17
20131101|2013-04-29 09:00,29,4.46,4.466,4.46,4.466,53
20131101|2013-04-29 09:30,29,4.488,4.502,4.488,4.492,147
20131101|2013-04-29 10:00,29,4.501,4.501,4.492,4.492,7
20131101|2013-04-29 10:30,29,4.496,4.507,4.493,4.507,15
20131101|2013-04-29 11:00,29,4.502,4.502,4.493,4.494,25
20131101|2013-04-29 11:30,29,4.493,4.518,4.491,4.518,46
20131101|2013-04-29 12:00,29,4.516,4.516,4.506,4.509,12
20131101|2013-04-29 12:30,29,4.498,4.519,4.498,4.519,27
20131101|2013-04-29 13:00,29,4.53,4.539,4.529,4.537,189
20131101|2013-04-29 13:30,29,4.539,4.539,4.537,4.537,9
20131101|2013-04-29 14:30,29,4.53,4.53,4.53,4.53,10
20131101|2013-04-29 15:00,29,4.522,4.522,4.522,4.522,1
20131101|2013-04-30 06:30,30,4.51,4.51,4.51,4.51,10
20131101|2013-04-30 07:00,30,4.503,4.503,4.496,4.501,14
20131101|2013-04-30 07:30,30,4.486,4.508,4.486,4.508,28
20131101|2013-04-30 08:00,30,4.495,4.535,4.495,4.535,14
20131101|2013-04-30 08:30,30,4.499,4.514,4.488,4.505,18
20131101|2013-04-30 09:00,30,4.505,4.518,4.5,4.509,151
20131101|2013-04-30 09:30,30,4.5,4.51,4.5,4.51,21
20131101|2013-04-30 10:00,30,4.512,4.549,4.512,4.545,70
20131101|2013-04-30 10:30,30,4.533,4.533,4.52,4.522,68
20131101|2013-04-30 11:00,30,4.498,4.518,4.494,4.509,55
20131101|2013-04-30 11:30,30,4.491,4.498,4.491,4.498,8
20131101|2013-04-30 12:00,30,4.495,4.495,4.495,4.495,1
20131101|2013-04-30 12:30,30,4.485,4.5,4.485,4.5,11
20131101|2013-04-30 13:00,30,4.503,4.517,4.503,4.505,40
20131101|2013-04-30 13:30,30,4.499,4.504,4.498,4.501,88
20131101|2013-04-30 17:00,1,4.506,4.506,4.506,4.506,1
20131101|2013-05-01 04:30,1,4.509,4.509,4.509,4.509,3
20131101|2013-05-01 06:30,1,4.535,4.535,4.535,4.535,1
20131101|2013-05-01 07:00,1,4.526,4.537,4.526,4.537,12
20131101|2013-05-01 07:30,1,4.528,4.528,4.525,4.525,15
20131101|2013-05-01 08:00,1,4.523,4.559,4.523,4.545,142
20131101|2013-05-01 08:30,1,4.555,4.574,4.546,4.574,25
20131101|2013-05-01 09:00,1,4.589,4.594,4.576,4.576,19
20131101|2013-05-01 09:30,1,4.581,4.582,4.551,4.553,138
20131101|2013-05-01 10:00,1,4.563,4.564,4.563,4.564,16
20131101|2013-05-01 10:30,1,4.574,4.575,4.57,4.574,19
20131101|2013-05-01 11:00,1,4.55,4.55,4.526,4.532,53
20131101|2013-05-01 11:30,1,4.53,4.533,4.53,4.532,59
20131101|2013-05-01 12:00,1,4.531,4.548,4.531,4.537,10
20131101|2013-05-01 12:30,1,4.529,4.529,4.488,4.503,37
20131101|2013-05-01 13:00,1,4.501,4.508,4.484,4.488,5
20131101|2013-05-01 13:30,1,4.487,4.487,4.482,4.487,24
20131101|2013-05-01 14:00,1,4.482,4.482,4.481,4.481,4
20131101|2013-05-01 14:30,1,4.475,4.478,4.474,4.478,6
20131101|2013-05-02 04:00,2,4.497,4.497,4.497,4.497,1
20131101|2013-05-02 05:30,2,4.51,4.51,4.51,4.51,4
20131101|2013-05-02 06:30,2,4.506,4.506,4.504,4.504,2
20131101|2013-05-02 07:30,2,4.501,4.505,4.501,4.505,24
20131101|2013-05-02 08:00,2,4.488,4.504,4.487,4.496,50
20131101|2013-05-02 08:30,2,4.462,4.462,4.436,4.438,63
20131101|2013-05-02 09:00,2,4.44,4.445,4.44,4.445,40
20131101|2013-05-02 09:30,2,4.443,4.443,4.27,4.275,619
20131101|2013-05-02 10:00,2,4.272,4.276,4.24,4.259,212
20131101|2013-05-02 10:30,2,4.26,4.261,4.234,4.24,30
20131101|2013-05-02 11:00,2,4.231,4.255,4.22,4.255,51
20131101|2013-05-02 11:30,2,4.254,4.254,4.232,4.233,68
20131101|2013-05-02 12:00,2,4.237,4.237,4.228,4.228,70
20131101|2013-05-02 12:30,2,4.227,4.227,4.201,4.226,117
20131101|2013-05-02 13:00,2,4.224,4.229,4.201,4.208,145
20131101|2013-05-02 13:30,2,4.21,4.225,4.21,4.222,69
20131101|2013-05-02 14:00,2,4.227,4.228,4.224,4.224,59
20131101|2013-05-02 14:30,2,4.232,4.233,4.232,4.232,15
20131101|2013-05-02 15:30,2,4.234,4.234,4.234,4.234,1
20131101|2013-05-03 06:00,3,4.182,4.182,4.176,4.176,31
20131101|2013-05-03 06:30,3,4.199,4.199,4.199,4.199,1
20131101|2013-05-03 07:00,3,4.223,4.225,4.223,4.225,7
20131101|2013-05-03 07:30,3,4.218,4.218,4.212,4.212,28
20131101|2013-05-03 08:00,3,4.22,4.221,4.154,4.19,147
20131101|2013-05-03 08:30,3,4.195,4.209,4.194,4.199,47
20131101|2013-05-03 09:00,3,4.193,4.193,4.177,4.181,20
20131101|2013-05-03 09:30,3,4.177,4.183,4.171,4.182,52
20131101|2013-05-03 10:00,3,4.198,4.198,4.194,4.194,3
20131101|2013-05-03 10:30,3,4.209,4.209,4.201,4.208,14
20131101|2013-05-03 11:00,3,4.206,4.213,4.204,4.213,19
20131101|2013-05-03 11:30,3,4.215,4.215,4.212,4.212,6
20131101|2013-05-03 12:00,3,4.218,4.22,4.218,4.22,9
20131101|2013-05-03 12:30,3,4.217,4.22,4.212,4.212,5
20131101|2013-05-03 13:00,3,4.211,4.219,4.209,4.212,39
20131101|2013-05-03 13:30,3,4.212,4.213,4.212,4.213,12
20131101|2013-05-03 14:30,3,4.235,4.237,4.228,4.228,7
20131101|2013-05-06 03:00,6,4.18,4.18,4.18,4.18,1
20131101|2013-05-06 07:00,6,4.169,4.169,4.169,4.169,1
20131101|2013-05-06 07:30,6,4.175,4.19,4.167,4.167,16
20131101|2013-05-06 08:00,6,4.15,4.179,4.15,4.175,85
20131101|2013-05-06 08:30,6,4.192,4.214,4.192,4.214,7
20131101|2013-05-06 09:00,6,4.219,4.226,4.213,4.223,16
20131101|2013-05-06 09:30,6,4.22,4.22,4.211,4.213,10
20131101|2013-05-06 10:00,6,4.212,4.212,4.198,4.199,32
20131101|2013-05-06 10:30,6,4.2,4.203,4.193,4.198,78
20131101|2013-05-06 11:00,6,4.197,4.199,4.174,4.178,62
20131101|2013-05-06 11:30,6,4.188,4.19,4.168,4.169,16
20131101|2013-05-06 12:00,6,4.167,4.167,4.16,4.16,8
20131101|2013-05-06 12:30,6,4.177,4.177,4.175,4.175,6
20131101|2013-05-06 13:00,6,4.183,4.195,4.183,4.19,42
20131101|2013-05-06 13:30,6,4.2,4.203,4.199,4.203,7
20131101|2013-05-06 14:00,6,4.199,4.202,4.199,4.202,6
20131101|2013-05-06 14:30,6,4.211,4.211,4.21,4.21,4
20131101|2013-05-06 15:30,6,4.21,4.21,4.204,4.204,5
20131101|2013-05-07 03:30,7,4.166,4.166,4.166,4.166,1
20131101|2013-05-07 04:00,7,4.167,4.167,4.167,4.167,1
20131101|2013-05-07 04:30,7,4.165,4.165,4.158,4.158,2
20131101|2013-05-07 07:00,7,4.148,4.148,4.148,4.148,1
20131101|2013-05-07 07:30,7,4.152,4.161,4.149,4.153,9
20131101|2013-05-07 08:00,7,4.156,4.173,4.155,4.165,44
20131101|2013-05-07 08:30,7,4.174,4.178,4.157,4.157,78
20131101|2013-05-07 09:30,7,4.135,4.142,4.12,4.12,86
20131101|2013-05-07 10:00,7,4.119,4.122,4.115,4.121,33
20131101|2013-05-07 10:30,7,4.12,4.136,4.12,4.131,32
20131101|2013-05-07 11:00,7,4.13,4.131,4.128,4.129,9
20131101|2013-05-07 11:30,7,4.12,4.122,4.119,4.119,47
20131101|2013-05-07 12:00,7,4.124,4.124,4.124,4.124,5
20131101|2013-05-07 12:30,7,4.113,4.113,4.113,4.113,5
20131101|2013-05-07 13:00,7,4.124,4.126,4.105,4.111,253
20131101|2013-05-07 13:30,7,4.114,4.118,4.114,4.116,82
20131101|2013-05-07 14:00,7,4.115,4.117,4.114,4.115,37
20131101|2013-05-07 17:00,8,4.102,4.102,4.102,4.102,1
20131101|2013-05-08 01:00,8,4.09,4.09,4.085,4.085,31
20131101|2013-05-08 01:30,8,4.087,4.087,4.087,4.087,1
20131101|2013-05-08 07:30,8,4.135,4.142,4.135,4.142,4
20131101|2013-05-08 08:00,8,4.139,4.151,4.13,4.15,209
20131101|2013-05-08 08:30,8,4.15,4.15,4.143,4.149,10
20131101|2013-05-08 09:00,8,4.142,4.145,4.14,4.14,68
20131101|2013-05-08 09:30,8,4.128,4.133,4.125,4.128,13
20131101|2013-05-08 10:00,8,4.129,4.14,4.128,4.14,39
20131101|2013-05-08 10:30,8,4.144,4.145,4.139,4.145,17
20131101|2013-05-08 11:00,8,4.143,4.143,4.137,4.137,9
20131101|2013-05-08 11:30,8,4.131,4.139,4.131,4.139,6
20131101|2013-05-08 12:00,8,4.15,4.15,4.145,4.145,20
20131101|2013-05-08 12:30,8,4.146,4.155,4.146,4.153,13
20131101|2013-05-08 13:00,8,4.163,4.17,4.158,4.166,165
20131101|2013-05-08 13:30,8,4.159,4.16,4.159,4.16,3
20131101|2013-05-08 14:30,8,4.167,4.167,4.167,4.167,2
20131101|2013-05-08 15:30,8,4.162,4.162,4.162,4.162,1
20131101|2013-05-09 00:30,9,4.115,4.115,4.115,4.115,3
20131101|2013-05-09 03:00,9,4.111,4.111,4.111,4.111,1
20131101|2013-05-09 03:30,9,4.116,4.116,4.116,4.116,1
20131101|2013-05-09 07:30,9,4.135,4.135,4.135,4.135,2
20131101|2013-05-09 08:00,9,4.145,4.147,4.143,4.147,8
20131101|2013-05-09 08:30,9,4.146,4.154,4.145,4.147,94
20131101|2013-05-09 09:00,9,4.148,4.148,4.117,4.117,20
20131101|2013-05-09 09:30,9,4.084,4.139,4.072,4.139,134
20131101|2013-05-09 10:00,9,4.153,4.175,4.153,4.167,122
20131101|2013-05-09 10:30,9,4.167,4.197,4.167,4.197,376
20131101|2013-05-09 11:00,9,4.2,4.2,4.173,4.173,25
20131101|2013-05-09 11:30,9,4.17,4.17,4.169,4.169,2
20131101|2013-05-09 12:00,9,4.165,4.167,4.155,4.155,27
20131101|2013-05-09 12:30,9,4.167,4.18,4.167,4.18,11
20131101|2013-05-09 13:00,9,4.185,4.185,4.165,4.165,151
20131101|2013-05-09 13:30,9,4.165,4.165,4.164,4.164,4
20131101|2013-05-09 15:30,9,4.158,4.158,4.156,4.156,2
20131101|2013-05-10 02:30,10,4.125,4.125,4.125,4.125,1
20131101|2013-05-10 04:00,10,4.125,4.125,4.125,4.125,1
20131101|2013-05-10 05:30,10,4.128,4.128,4.128,4.128,1
20131101|2013-05-10 06:30,10,4.162,4.164,4.162,4.164,4
20131101|2013-05-10 07:00,10,4.157,4.161,4.157,4.161,4
20131101|2013-05-10 07:30,10,4.187,4.187,4.187,4.187,2
20131101|2013-05-10 08:00,10,4.177,4.177,4.144,4.149,23
20131101|2013-05-10 08:30,10,4.166,4.17,4.165,4.167,56
20131101|2013-05-10 09:00,10,4.162,4.169,4.156,4.156,33
20131101|2013-05-10 09:30,10,4.153,4.153,4.147,4.147,7
20131101|2013-05-10 10:00,10,4.14,4.14,4.135,4.135,5
20131101|2013-05-10 10:30,10,4.13,4.13,4.129,4.129,3
20131101|2013-05-10 11:00,10,4.125,4.126,4.107,4.107,26
20131101|2013-05-10 11:30,10,4.104,4.108,4.091,4.108,63
20131101|2013-05-10 12:00,10,4.102,4.108,4.092,4.093,18
20131101|2013-05-10 12:30,10,4.089,4.095,4.089,4.095,12
20131101|2013-05-10 13:00,10,4.093,4.099,4.081,4.083,181
20131101|2013-05-10 13:30,10,4.082,4.082,4.079,4.079,2
20131101|2013-05-10 14:00,10,4.082,4.084,4.082,4.082,8
20131101|2013-05-10 15:00,10,4.084,4.084,4.084,4.084,1
20131101|2013-05-12 20:30,13,4.06,4.06,4.06,4.06,1
20131101|2013-05-13 03:30,13,4.06,4.06,4.06,4.06,1
20131101|2013-05-13 04:30,13,4.061,4.061,4.061,4.061,1
20131101|2013-05-13 07:30,13,4.092,4.092,4.092,4.092,2
20131101|2013-05-13 08:00,13,4.103,4.116,4.093,4.116,89
20131101|2013-05-13 08:30,13,4.116,4.136,4.105,4.136,95
20131101|2013-05-13 09:00,13,4.134,4.136,4.133,4.135,17
20131101|2013-05-13 09:30,13,4.128,4.131,4.127,4.131,4
20131101|2013-05-13 10:00,13,4.131,4.135,4.112,4.112,122
20131101|2013-05-13 10:30,13,4.108,4.127,4.108,4.127,8
20131101|2013-05-13 11:00,13,4.123,4.123,4.099,4.099,7
20131101|2013-05-13 11:30,13,4.104,4.106,4.104,4.106,3
20131101|2013-05-13 12:00,13,4.105,4.105,4.087,4.087,13
20131101|2013-05-13 13:00,13,4.085,4.089,4.08,4.088,258
20131101|2013-05-13 13:30,13,4.088,4.097,4.087,4.097,11
20131101|2013-05-13 15:00,13,4.09,4.09,4.09,4.09,10
20131101|2013-05-13 15:30,13,4.08,4.08,4.08,4.08,3
20131101|2013-05-13 16:00,13,4.089,4.089,4.085,4.085,8
20131101|2013-05-14 06:30,14,4.105,4.107,4.105,4.107,16
20131101|2013-05-14 07:00,14,4.121,4.131,4.121,4.129,10
20131101|2013-05-14 07:30,14,4.123,4.125,4.122,4.125,17
20131101|2013-05-14 08:00,14,4.132,4.14,4.129,4.14,81
20131101|2013-05-14 08:30,14,4.141,4.152,4.14,4.143,69
20131101|2013-05-14 09:00,14,4.131,4.134,4.127,4.134,8
20131101|2013-05-14 09:30,14,4.132,4.146,4.13,4.13,35
20131101|2013-05-14 10:00,14,4.133,4.137,4.127,4.13,25
20131101|2013-05-14 10:30,14,4.135,4.136,4.135,4.136,14
20131101|2013-05-14 11:00,14,4.132,4.132,4.128,4.129,21
20131101|2013-05-14 11:30,14,4.137,4.14,4.136,4.136,12
20131101|2013-05-14 12:00,14,4.134,4.134,4.133,4.133,18
20131101|2013-05-14 12:30,14,4.144,4.146,4.144,4.146,3
20131101|2013-05-14 13:00,14,4.143,4.169,4.143,4.164,37
20131101|2013-05-14 13:30,14,4.154,4.154,4.154,4.154,1
20131101|2013-05-14 14:00,14,4.156,4.156,4.156,4.156,7
20131101|2013-05-14 15:00,14,4.162,4.162,4.161,4.161,3
20131101|2013-05-14 15:30,14,4.161,4.161,4.161,4.161,4
20131101|2013-05-15 03:00,15,4.17,4.17,4.17,4.17,2
20131101|2013-05-15 04:30,15,4.17,4.17,4.17,4.17,6
20131101|2013-05-15 06:30,15,4.181,4.181,4.18,4.18,10
20131101|2013-05-15 07:00,15,4.185,4.185,4.185,4.185,2
20131101|2013-05-15 07:30,15,4.19,4.209,4.19,4.209,5
20131101|2013-05-15 08:00,15,4.209,4.213,4.202,4.206,19
20131101|2013-05-15 08:30,15,4.206,4.206,4.198,4.198,11
20131101|2013-05-15 09:00,15,4.194,4.206,4.194,4.198,52
20131101|2013-05-15 09:30,15,4.203,4.203,4.198,4.198,7
20131101|2013-05-15 10:30,15,4.212,4.215,4.212,4.213,6
20131101|2013-05-15 11:00,15,4.212,4.215,4.212,4.215,2
20131101|2013-05-15 11:30,15,4.216,4.219,4.212,4.213,31
20131101|2013-05-15 12:00,15,4.219,4.219,4.201,4.201,6
20131101|2013-05-15 12:30,15,4.209,4.216,4.203,4.207,31
20131101|2013-05-15 13:00,15,4.211,4.216,4.208,4.209,77
20131101|2013-05-15 13:30,15,4.209,4.209,4.207,4.208,35
20131101|2013-05-15 14:00,15,4.207,4.213,4.207,4.212,14
20131101|2013-05-15 14:30,15,4.212,4.22,4.212,4.22,57
20131101|2013-05-15 15:00,15,4.218,4.22,4.213,4.213,13
20131101|2013-05-15 15:30,15,4.211,4.214,4.211,4.211,9
20131101|2013-05-16 02:30,16,4.23,4.23,4.23,4.23,1
20131101|2013-05-16 04:00,16,4.23,4.23,4.23,4.23,1
20131101|2013-05-16 06:30,16,4.215,4.215,4.215,4.215,2
20131101|2013-05-16 07:00,16,4.21,4.21,4.209,4.209,12
20131101|2013-05-16 07:30,16,4.207,4.207,4.207,4.207,1
20131101|2013-05-16 08:00,16,4.203,4.205,4.195,4.197,71
20131101|2013-05-16 08:30,16,4.181,4.189,4.181,4.186,12
20131101|2013-05-16 09:00,16,4.178,4.178,4.159,4.159,29
20131101|2013-05-16 09:30,16,4.123,4.132,4.091,4.097,189
20131101|2013-05-16 10:00,16,4.09,4.102,4.08,4.099,114
20131101|2013-05-16 10:30,16,4.101,4.101,4.082,4.092,72
20131101|2013-05-16 11:00,16,4.092,4.1,4.091,4.094,24
20131101|2013-05-16 11:30,16,4.086,4.087,4.072,4.075,84
20131101|2013-05-16 12:30,16,4.086,4.086,4.084,4.084,4
20131101|2013-05-16 13:00,16,4.08,4.093,4.08,4.09,41
20131101|2013-05-16 13:30,16,4.09,4.09,4.09,4.09,1
20131101|2013-05-16 14:00,16,4.099,4.1,4.097,4.097,10
20131101|2013-05-16 14:30,16,4.097,4.098,4.097,4.098,2
20131101|2013-05-16 15:30,16,4.091,4.091,4.091,4.091,1
20131101|2013-05-17 03:00,17,4.094,4.094,4.094,4.094,2
20131101|2013-05-17 06:30,17,4.11,4.11,4.11,4.11,1
20131101|2013-05-17 07:00,17,4.105,4.124,4.105,4.124,4
20131101|2013-05-17 07:30,17,4.125,4.125,4.119,4.119,9
20131101|2013-05-17 08:00,17,4.114,4.114,4.098,4.103,16
20131101|2013-05-17 08:30,17,4.092,4.109,4.092,4.109,6
20131101|2013-05-17 09:00,17,4.101,4.122,4.101,4.118,10
20131101|2013-05-17 09:30,17,4.113,4.113,4.1,4.107,42
20131101|2013-05-17 10:00,17,4.106,4.111,4.106,4.11,13
20131101|2013-05-17 10:30,17,4.115,4.115,4.113,4.113,4
20131101|2013-05-17 11:00,17,4.111,4.111,4.109,4.11,4
20131101|2013-05-17 11:30,17,4.114,4.117,4.113,4.117,20
20131101|2013-05-17 12:00,17,4.122,4.142,4.122,4.141,17
20131101|2013-05-17 12:30,17,4.142,4.23,4.142,4.22,105
20131101|2013-05-17 13:00,17,4.2,4.207,4.186,4.205,59
20131101|2013-05-17 13:30,17,4.206,4.208,4.203,4.208,16
20131101|2013-05-17 14:00,17,4.205,4.207,4.203,4.207,13
20131101|2013-05-17 14:30,17,4.205,4.208,4.205,4.206,10
20131101|2013-05-19 17:30,20,4.274,4.276,4.274,4.276,31
20131101|2013-05-19 18:00,20,4.276,4.276,4.276,4.276,1
20131101|2013-05-20 00:30,20,4.272,4.272,4.272,4.272,1
20131101|2013-05-20 06:30,20,4.25,4.283,4.25,4.277,36
20131101|2013-05-20 07:30,20,4.27,4.285,4.27,4.281,14
20131101|2013-05-20 08:00,20,4.272,4.289,4.272,4.287,22
20131101|2013-05-20 08:30,20,4.286,4.286,4.274,4.284,29
20131101|2013-05-20 09:00,20,4.284,4.284,4.268,4.268,29
20131101|2013-05-20 09:30,20,4.276,4.286,4.275,4.286,13
20131101|2013-05-20 10:00,20,4.283,4.284,4.274,4.274,18
20131101|2013-05-20 10:30,20,4.289,4.291,4.277,4.278,40
20131101|2013-05-20 11:00,20,4.275,4.285,4.274,4.275,71
20131101|2013-05-20 11:30,20,4.281,4.288,4.278,4.282,87
20131101|2013-05-20 12:00,20,4.279,4.279,4.279,4.279,1
20131101|2013-05-20 12:30,20,4.276,4.276,4.264,4.267,76
20131101|2013-05-20 13:00,20,4.261,4.261,4.225,4.249,31
20131101|2013-05-20 13:30,20,4.246,4.254,4.246,4.253,29
20131101|2013-05-20 14:00,20,4.25,4.25,4.245,4.245,5
20131101|2013-05-20 14:30,20,4.241,4.243,4.241,4.243,20
20131101|2013-05-20 15:00,20,4.243,4.245,4.243,4.245,25
20131101|2013-05-20 17:30,21,4.246,4.246,4.246,4.246,1
20131101|2013-05-21 04:00,21,4.245,4.245,4.245,4.245,1
20131101|2013-05-21 05:30,21,4.28,4.28,4.28,4.28,1
20131101|2013-05-21 06:30,21,4.29,4.29,4.29,4.29,1
20131101|2013-05-21 07:00,21,4.307,4.316,4.307,4.316,22
20131101|2013-05-21 07:30,21,4.302,4.309,4.302,4.305,38
20131101|2013-05-21 08:00,21,4.305,4.308,4.302,4.307,16
20131101|2013-05-21 08:30,21,4.31,4.322,4.307,4.32,117
20131101|2013-05-21 09:00,21,4.329,4.33,4.317,4.319,11
20131101|2013-05-21 09:30,21,4.323,4.324,4.322,4.323,9
20131101|2013-05-21 10:00,21,4.322,4.322,4.313,4.313,11
20131101|2013-05-21 10:30,21,4.319,4.319,4.306,4.306,68
20131101|2013-05-21 11:00,21,4.31,4.316,4.305,4.316,6
20131101|2013-05-21 11:30,21,4.318,4.33,4.318,4.33,44
20131101|2013-05-21 12:00,21,4.335,4.335,4.33,4.333,16
20131101|2013-05-21 12:30,21,4.328,4.346,4.328,4.342,177
20131101|2013-05-21 13:00,21,4.344,4.347,4.332,4.336,20
20131101|2013-05-21 13:30,21,4.333,4.336,4.332,4.332,12
20131101|2013-05-21 14:30,21,4.335,4.335,4.335,4.335,1
20131101|2013-05-21 15:00,21,4.336,4.336,4.336,4.336,1
20131101|2013-05-21 17:00,22,4.336,4.342,4.336,4.342,2
20131101|2013-05-21 21:30,22,4.34,4.34,4.34,4.34,1
20131101|2013-05-22 06:30,22,4.325,4.325,4.325,4.325,1
20131101|2013-05-22 07:00,22,4.319,4.319,4.317,4.317,2
20131101|2013-05-22 07:30,22,4.327,4.327,4.327,4.327,4
20131101|2013-05-22 08:00,22,4.323,4.323,4.311,4.318,144
20131101|2013-05-22 08:30,22,4.321,4.323,4.305,4.316,85
20131101|2013-05-22 09:00,22,4.32,4.323,4.32,4.323,13
20131101|2013-05-22 09:30,22,4.297,4.307,4.297,4.307,23
20131101|2013-05-22 10:00,22,4.311,4.324,4.311,4.323,132
20131101|2013-05-22 10:30,22,4.333,4.335,4.333,4.333,96
20131101|2013-05-22 11:00,22,4.321,4.321,4.308,4.309,12
20131101|2013-05-22 11:30,22,4.317,4.317,4.313,4.313,21
20131101|2013-05-22 12:00,22,4.322,4.326,4.322,4.325,5
20131101|2013-05-22 12:30,22,4.324,4.324,4.321,4.321,19
20131101|2013-05-22 13:00,22,4.324,4.329,4.323,4.329,28
20131101|2013-05-22 13:30,22,4.325,4.326,4.324,4.324,29
20131101|2013-05-23 01:00,23,4.351,4.351,4.351,4.351,1
20131101|2013-05-23 02:30,23,4.366,4.366,4.365,4.365,15
20131101|2013-05-23 04:00,23,4.346,4.346,4.346,4.346,1
20131101|2013-05-23 07:00,23,4.326,4.326,4.326,4.326,1
20131101|2013-05-23 07:30,23,4.318,4.324,4.318,4.324,31
20131101|2013-05-23 08:00,23,4.326,4.326,4.305,4.306,114
20131101|2013-05-23 08:30,23,4.305,4.306,4.296,4.302,73
20131101|2013-05-23 09:00,23,4.302,4.326,4.302,4.326,136
20131101|2013-05-23 09:30,23,4.369,4.375,4.327,4.327,78
20131101|2013-05-23 10:00,23,4.32,4.333,4.32,4.333,71
20131101|2013-05-23 10:30,23,4.337,4.347,4.337,4.34,76
20131101|2013-05-23 11:00,23,4.336,4.341,4.336,4.341,6
20131101|2013-05-23 11:30,23,4.346,4.36,4.346,4.359,142
20131101|2013-05-23 12:00,23,4.365,4.365,4.36,4.36,3
20131101|2013-05-23 12:30,23,4.367,4.367,4.367,4.367,10
20131101|2013-05-23 13:00,23,4.376,4.385,4.376,4.384,10
20131101|2013-05-23 13:30,23,4.388,4.388,4.388,4.388,12
20131101|2013-05-23 15:00,23,4.378,4.378,4.378,4.378,15
20131101|2013-05-23 22:00,24,4.407,4.407,4.407,4.407,1
20131101|2013-05-24 06:00,24,4.375,4.375,4.375,4.375,5
20131101|2013-05-24 07:00,24,4.371,4.371,4.369,4.369,2
20131101|2013-05-24 07:30,24,4.345,4.355,4.345,4.355,34
20131101|2013-05-24 08:00,24,4.352,4.362,4.347,4.357,89
20131101|2013-05-24 08:30,24,4.365,4.367,4.353,4.357,365
20131101|2013-05-24 09:30,24,4.354,4.357,4.354,4.357,21
20131101|2013-05-24 10:00,24,4.362,4.362,4.361,4.362,16
20131101|2013-05-24 10:30,24,4.359,4.36,4.359,4.36,18
20131101|2013-05-24 11:00,24,4.361,4.361,4.358,4.358,3
20131101|2013-05-24 12:00,24,4.366,4.368,4.364,4.364,14
20131101|2013-05-24 12:30,24,4.364,4.364,4.364,4.364,4
20131101|2013-05-24 13:00,24,4.36,4.371,4.36,4.37,39
20131101|2013-05-24 13:30,24,4.371,4.371,4.368,4.368,14
20131101|2013-05-24 14:00,24,4.371,4.371,4.371,4.371,1
20131101|2013-05-24 14:30,24,4.365,4.366,4.365,4.366,6
20131101|2013-05-24 15:30,24,4.363,4.363,4.363,4.363,1
20131101|2013-05-27 08:00,28,4.416,4.416,4.416,4.416,2
20131101|2013-05-27 08:30,28,4.436,4.442,4.43,4.437,36
20131101|2013-05-27 09:00,28,4.433,4.433,4.432,4.432,3
20131101|2013-05-27 09:30,28,4.433,4.44,4.433,4.438,5
20131101|2013-05-27 10:00,28,4.432,4.432,4.431,4.431,13
20131101|2013-05-27 11:30,28,4.43,4.43,4.427,4.427,3
20131101|2013-05-27 17:00,28,4.418,4.418,4.415,4.415,2
20131101|2013-05-27 18:00,28,4.398,4.398,4.398,4.398,1
20131101|2013-05-27 18:30,28,4.4,4.4,4.4,4.4,1
20131101|2013-05-28 06:00,28,4.348,4.348,4.348,4.348,2
20131101|2013-05-28 06:30,28,4.348,4.348,4.348,4.348,2
20131101|2013-05-28 07:00,28,4.362,4.362,4.332,4.345,83
20131101|2013-05-28 07:30,28,4.336,4.336,4.3,4.301,40
20131101|2013-05-28 08:00,28,4.298,4.298,4.264,4.283,247
20131101|2013-05-28 08:30,28,4.291,4.294,4.285,4.29,155
20131101|2013-05-28 09:00,28,4.29,4.311,4.29,4.303,88
20131101|2013-05-28 09:30,28,4.304,4.304,4.294,4.304,26
20131101|2013-05-28 10:00,28,4.304,4.308,4.303,4.308,10
20131101|2013-05-28 10:30,28,4.305,4.315,4.305,4.309,50
20131101|2013-05-28 11:00,28,4.303,4.328,4.303,4.327,72
20131101|2013-05-28 11:30,28,4.333,4.335,4.328,4.331,41
20131101|2013-05-28 12:30,28,4.333,4.333,4.3,4.301,16
20131101|2013-05-28 13:00,28,4.311,4.316,4.307,4.312,89
20131101|2013-05-28 13:30,28,4.309,4.309,4.309,4.309,2
20131101|2013-05-28 14:00,28,4.304,4.304,4.304,4.304,8
20131101|2013-05-28 14:30,28,4.299,4.305,4.299,4.304,40
20131101|2013-05-28 15:00,28,4.304,4.305,4.304,4.305,10
20131101|2013-05-28 21:30,29,4.297,4.297,4.297,4.297,2
20131101|2013-05-29 03:30,29,4.31,4.31,4.31,4.31,1
20131101|2013-05-29 06:30,29,4.308,4.317,4.308,4.317,11
20131101|2013-05-29 07:00,29,4.302,4.302,4.302,4.302,1
20131101|2013-05-29 07:30,29,4.296,4.31,4.296,4.31,16
20131101|2013-05-29 08:00,29,4.311,4.314,4.254,4.265,304
20131101|2013-05-29 08:30,29,4.267,4.271,4.262,4.268,96
20131101|2013-05-29 09:00,29,4.264,4.272,4.24,4.24,157
20131101|2013-05-29 09:30,29,4.247,4.26,4.244,4.26,39
20131101|2013-05-29 10:00,29,4.259,4.262,4.256,4.256,80
20131101|2013-05-29 10:30,29,4.26,4.26,4.252,4.252,19
20131101|2013-05-29 11:00,29,4.25,4.25,4.22,4.228,19
20131101|2013-05-29 11:30,29,4.23,4.243,4.217,4.243,148
20131101|2013-05-29 12:00,29,4.24,4.24,4.233,4.24,5
20131101|2013-05-29 12:30,29,4.241,4.253,4.241,4.246,25
20131101|2013-05-29 13:00,29,4.25,4.285,4.25,4.275,234
20131101|2013-05-29 13:30,29,4.277,4.277,4.272,4.272,38
20131101|2013-05-29 14:00,29,4.272,4.272,4.272,4.272,14
20131101|2013-05-29 15:30,29,4.271,4.271,4.269,4.269,2
20131101|2013-05-29 23:30,30,4.273,4.273,4.273,4.273,5
20131101|2013-05-30 02:30,30,4.251,4.259,4.251,4.259,13
20131101|2013-05-30 04:00,30,4.262,4.262,4.262,4.262,7
20131101|2013-05-30 05:00,30,4.273,4.278,4.273,4.278,5
20131101|2013-05-30 06:30,30,4.28,4.28,4.28,4.28,1
20131101|2013-05-30 07:00,30,4.263,4.267,4.248,4.26,74
20131101|2013-05-30 07:30,30,4.261,4.261,4.236,4.24,61
20131101|2013-05-30 08:00,30,4.24,4.246,4.226,4.227,176
20131101|2013-05-30 08:30,30,4.226,4.236,4.22,4.232,43
20131101|2013-05-30 09:00,30,4.234,4.234,4.225,4.225,12
20131101|2013-05-30 09:30,30,4.21,4.224,4.181,4.196,70
20131101|2013-05-30 10:00,30,4.189,4.192,4.158,4.164,71
20131101|2013-05-30 10:30,30,4.163,4.169,4.16,4.164,33
20131101|2013-05-30 11:00,30,4.16,4.16,4.144,4.153,29
20131101|2013-05-30 11:30,30,4.153,4.161,4.148,4.148,86
20131101|2013-05-30 12:00,30,4.152,4.154,4.149,4.149,6
20131101|2013-05-30 12:30,30,4.148,4.148,4.124,4.126,26
20131101|2013-05-30 13:00,30,4.124,4.133,4.12,4.125,444
20131101|2013-05-30 13:30,30,4.123,4.126,4.123,4.125,102
20131101|2013-05-30 14:00,30,4.128,4.131,4.126,4.129,25
20131101|2013-05-30 15:00,30,4.136,4.138,4.136,4.138,8
20131101|2013-05-30 16:00,30,4.128,4.128,4.128,4.128,2
20131101|2013-05-31 02:00,31,4.118,4.118,4.116,4.116,9
20131101|2013-05-31 02:30,31,4.116,4.116,4.116,4.116,4
20131101|2013-05-31 05:00,31,4.14,4.142,4.14,4.142,15
20131101|2013-05-31 06:00,31,4.121,4.121,4.112,4.112,5
20131101|2013-05-31 06:30,31,4.116,4.138,4.115,4.138,19
20131101|2013-05-31 07:00,31,4.139,4.149,4.132,4.143,39
20131101|2013-05-31 07:30,31,4.143,4.155,4.143,4.154,154
20131101|2013-05-31 08:00,31,4.148,4.15,4.108,4.127,198
20131101|2013-05-31 08:30,31,4.126,4.13,4.115,4.116,87
20131101|2013-05-31 09:00,31,4.116,4.116,4.099,4.115,16
20131101|2013-05-31 09:30,31,4.113,4.115,4.106,4.108,32
20131101|2013-05-31 10:00,31,4.11,4.11,4.101,4.103,5
20131101|2013-05-31 10:30,31,4.107,4.118,4.107,4.118,45
20131101|2013-05-31 11:00,31,4.14,4.147,4.137,4.143,120
20131101|2013-05-31 11:30,31,4.136,4.144,4.13,4.143,75
20131101|2013-05-31 12:00,31,4.141,4.141,4.104,4.108,77
20131101|2013-05-31 12:30,31,4.108,4.111,4.103,4.105,65
20131101|2013-05-31 13:00,31,4.103,4.103,4.08,4.082,307
20131101|2013-05-31 13:30,31,4.082,4.091,4.082,4.091,39
20131101|2013-05-31 14:00,31,4.087,4.09,4.087,4.09,5
20131101|2013-05-31 14:30,31,4.089,4.089,4.089,4.089,6
20131101|2013-05-31 15:30,31,4.085,4.085,4.085,4.085,1
20131101|2013-06-02 17:30,3,4.059,4.059,4.059,4.059,1
20131101|2013-06-03 04:30,3,4.081,4.081,4.081,4.081,1
20131101|2013-06-03 05:00,3,4.082,4.082,4.082,4.082,7
20131101|2013-06-03 05:30,3,4.086,4.092,4.086,4.092,2
20131101|2013-06-03 06:30,3,4.092,4.092,4.091,4.091,2
20131101|2013-06-03 07:00,3,4.092,4.093,4.085,4.087,37
20131101|2013-06-03 07:30,3,4.091,4.121,4.091,4.117,81
20131101|2013-06-03 08:00,3,4.113,4.114,4.068,4.086,245
20131101|2013-06-03 08:30,3,4.086,4.105,4.08,4.084,259
20131101|2013-06-03 09:00,3,4.083,4.11,4.076,4.106,42
20131101|2013-06-03 09:30,3,4.105,4.116,4.1,4.115,39
20131101|2013-06-03 10:00,3,4.112,4.127,4.112,4.12,24
20131101|2013-06-03 10:30,3,4.119,4.123,4.118,4.121,67
20131101|2013-06-03 11:00,3,4.117,4.117,4.113,4.114,3
20131101|2013-06-03 11:30,3,4.11,4.11,4.093,4.093,66
20131101|2013-06-03 12:00,3,4.09,4.092,4.085,4.088,122
20131101|2013-06-03 12:30,3,4.081,4.092,4.081,4.085,54
20131101|2013-06-03 13:00,3,4.078,4.087,4.066,4.078,81
20131101|2013-06-03 13:30,3,4.075,4.075,4.075,4.075,7
20131101|2013-06-03 14:00,3,4.088,4.089,4.083,4.083,15
20131101|2013-06-03 14:30,3,4.088,4.091,4.088,4.09,5
20131101|2013-06-03 15:00,3,4.089,4.089,4.089,4.089,1
20131101|2013-06-04 04:00,4,4.065,4.065,4.065,4.065,1
20131101|2013-06-04 04:30,4,4.065,4.065,4.065,4.065,1
20131101|2013-06-04 05:30,4,4.068,4.077,4.068,4.077,5
20131101|2013-06-04 06:30,4,4.096,4.101,4.096,4.101,6
20131101|2013-06-04 07:00,4,4.111,4.115,4.111,4.115,2
20131101|2013-06-04 07:30,4,4.11,4.112,4.092,4.101,63
20131101|2013-06-04 08:00,4,4.1,4.1,4.078,4.093,233
20131101|2013-06-04 08:30,4,4.088,4.11,4.087,4.098,200
20131101|2013-06-04 09:00,4,4.096,4.107,4.094,4.106,76
20131101|2013-06-04 09:30,4,4.106,4.107,4.1,4.1,4
20131101|2013-06-04 10:00,4,4.105,4.105,4.091,4.091,45
20131101|2013-06-04 10:30,4,4.091,4.113,4.09,4.111,23
20131101|2013-06-04 11:00,4,4.106,4.109,4.103,4.109,49
20131101|2013-06-04 11:30,4,4.101,4.106,4.099,4.106,16
20131101|2013-06-04 12:00,4,4.105,4.112,4.103,4.112,11
20131101|2013-06-04 12:30,4,4.111,4.111,4.101,4.101,21
20131101|2013-06-04 13:00,4,4.102,4.102,4.082,4.088,191
20131101|2013-06-04 13:30,4,4.087,4.087,4.085,4.085,27
20131101|2013-06-04 14:30,4,4.085,4.085,4.085,4.085,1
20131101|2013-06-04 15:00,4,4.086,4.086,4.082,4.083,26
20131101|2013-06-04 15:30,4,4.084,4.085,4.083,4.084,53
20131101|2013-06-05 03:30,5,4.1,4.1,4.1,4.1,1
20131101|2013-06-05 06:00,5,4.11,4.113,4.11,4.113,9
20131101|2013-06-05 06:30,5,4.115,4.115,4.102,4.102,2
20131101|2013-06-05 07:00,5,4.107,4.111,4.102,4.104,14
20131101|2013-06-05 07:30,5,4.1,4.106,4.091,4.104,36
20131101|2013-06-05 08:00,5,4.094,4.094,4.066,4.073,113
20131101|2013-06-05 08:30,5,4.073,4.087,4.071,4.087,99
20131101|2013-06-05 09:00,5,4.084,4.086,4.076,4.076,72
20131101|2013-06-05 09:30,5,4.076,4.088,4.075,4.082,36
20131101|2013-06-05 10:00,5,4.08,4.083,4.075,4.078,41
20131101|2013-06-05 10:30,5,4.08,4.091,4.074,4.091,30
20131101|2013-06-05 11:00,5,4.089,4.101,4.087,4.1,65
20131101|2013-06-05 11:30,5,4.092,4.105,4.088,4.103,51
20131101|2013-06-05 12:00,5,4.102,4.102,4.09,4.09,58
20131101|2013-06-05 12:30,5,4.094,4.1,4.084,4.086,100
20131101|2013-06-05 13:00,5,4.09,4.091,4.08,4.084,8
20131101|2013-06-05 13:30,5,4.097,4.097,4.094,4.094,11
20131101|2013-06-05 14:30,5,4.095,4.095,4.095,4.095,7
20131101|2013-06-05 15:00,5,4.093,4.093,4.091,4.092,85
20131101|2013-06-06 07:00,6,4.072,4.072,4.057,4.062,38
20131101|2013-06-06 07:30,6,4.063,4.067,4.059,4.059,151
20131101|2013-06-06 08:00,6,4.059,4.059,4.019,4.026,184
20131101|2013-06-06 08:30,6,4.023,4.03,4.023,4.024,32
20131101|2013-06-06 09:00,6,4.027,4.028,4.021,4.024,24
20131101|2013-06-06 09:30,6,4.002,4.002,3.945,3.973,629
20131101|2013-06-06 10:00,6,3.975,3.977,3.96,3.96,35
20131101|2013-06-06 10:30,6,3.957,3.963,3.95,3.963,38
20131101|2013-06-06 11:00,6,3.962,3.967,3.959,3.959,29
20131101|2013-06-06 11:30,6,3.958,3.958,3.955,3.955,11
20131101|2013-06-06 12:00,6,3.958,3.96,3.946,3.949,100
20131101|2013-06-06 12:30,6,3.947,3.948,3.93,3.938,91
20131101|2013-06-06 13:00,6,3.936,3.944,3.926,3.926,111
20131101|2013-06-06 13:30,6,3.931,3.947,3.928,3.945,32
20131101|2013-06-06 14:00,6,3.946,3.956,3.946,3.952,50
20131101|2013-06-06 14:30,6,3.957,3.958,3.955,3.958,9
20131101|2013-06-06 15:00,6,3.955,3.955,3.955,3.955,1
20131101|2013-06-06 15:30,6,3.954,3.954,3.946,3.946,21
20131101|2013-06-06 16:00,6,3.945,3.945,3.941,3.941,20
20131101|2013-06-06 17:30,7,3.928,3.928,3.925,3.925,5
20131101|2013-06-06 18:00,7,3.926,3.926,3.925,3.925,15
20131101|2013-06-06 18:30,7,3.924,3.924,3.923,3.923,10
20131101|2013-06-06 19:00,7,3.926,3.926,3.921,3.922,12
20131101|2013-06-06 20:00,7,3.921,3.921,3.921,3.921,9
20131101|2013-06-06 20:30,7,3.92,3.921,3.92,3.92,29
20131101|2013-06-06 21:00,7,3.921,3.921,3.92,3.921,8
20131101|2013-06-06 22:30,7,3.92,3.92,3.919,3.919,3
20131101|2013-06-07 02:00,7,3.915,3.918,3.915,3.918,2
20131101|2013-06-07 02:30,7,3.921,3.921,3.921,3.921,3
20131101|2013-06-07 03:00,7,3.92,3.92,3.92,3.92,1
20131101|2013-06-07 04:00,7,3.923,3.923,3.923,3.923,3
20131101|2013-06-07 05:30,7,3.931,3.938,3.931,3.938,2
20131101|2013-06-07 06:00,7,3.946,3.946,3.946,3.946,1
20131101|2013-06-07 06:30,7,3.944,3.96,3.944,3.96,11
20131101|2013-06-07 07:00,7,3.952,3.96,3.95,3.956,33
20131101|2013-06-07 07:30,7,3.952,3.957,3.93,3.931,199
20131101|2013-06-07 08:00,7,3.931,3.944,3.93,3.933,58
20131101|2013-06-07 08:30,7,3.935,3.953,3.935,3.952,80
20131101|2013-06-07 09:00,7,3.953,3.953,3.943,3.943,177
20131101|2013-06-07 09:30,7,3.945,3.953,3.943,3.953,214
20131101|2013-06-07 10:00,7,3.952,3.952,3.94,3.948,128
20131101|2013-06-07 10:30,7,3.948,3.953,3.948,3.953,21
20131101|2013-06-07 11:00,7,3.954,3.958,3.95,3.951,102
20131101|2013-06-07 11:30,7,3.948,3.949,3.945,3.947,72
20131101|2013-06-07 12:00,7,3.947,3.948,3.938,3.938,131
20131101|2013-06-07 12:30,7,3.939,3.941,3.938,3.941,62
20131101|2013-06-07 13:00,7,3.94,3.946,3.938,3.945,263
20131101|2013-06-07 13:30,7,3.945,3.948,3.945,3.946,40
20131101|2013-06-07 14:00,7,3.944,3.944,3.942,3.942,6
20131101|2013-06-07 16:00,7,3.94,3.94,3.94,3.94,1
20131101|2013-06-09 17:00,10,3.952,3.952,3.942,3.944,20
20131101|2013-06-09 17:30,10,3.936,3.936,3.932,3.932,11
20131101|2013-06-09 18:00,10,3.935,3.935,3.934,3.934,26
20131101|2013-06-09 18:30,10,3.934,3.934,3.933,3.933,24
20131101|2013-06-09 19:00,10,3.932,3.934,3.932,3.934,22
20131101|2013-06-09 19:30,10,3.934,3.934,3.934,3.934,28
20131101|2013-06-09 20:00,10,3.934,3.934,3.934,3.934,16
20131101|2013-06-09 20:30,10,3.934,3.934,3.934,3.934,27
20131101|2013-06-09 21:00,10,3.934,3.934,3.934,3.934,4
20131101|2013-06-09 21:30,10,3.934,3.934,3.934,3.934,3
20131101|2013-06-09 22:30,10,3.934,3.934,3.934,3.934,5
20131101|2013-06-09 23:00,10,3.934,3.934,3.934,3.934,4
20131101|2013-06-09 23:30,10,3.934,3.938,3.934,3.934,34
20131101|2013-06-10 05:00,10,3.964,3.964,3.964,3.964,4
20131101|2013-06-10 06:00,10,3.965,3.967,3.965,3.967,9
20131101|2013-06-10 06:30,10,3.965,3.965,3.965,3.965,1
20131101|2013-06-10 07:00,10,3.97,3.974,3.968,3.97,25
20131101|2013-06-10 07:30,10,3.968,3.97,3.96,3.96,61
20131101|2013-06-10 08:00,10,3.958,3.96,3.931,3.955,234
20131101|2013-06-10 08:30,10,3.952,3.963,3.952,3.963,54
20131101|2013-06-10 09:00,10,3.963,3.979,3.96,3.978,131
20131101|2013-06-10 09:30,10,3.977,3.979,3.955,3.956,78
20131101|2013-06-10 10:00,10,3.956,3.96,3.952,3.959,52
20131101|2013-06-10 10:30,10,3.954,3.962,3.952,3.954,95
20131101|2013-06-10 11:00,10,3.953,3.953,3.924,3.924,116
20131101|2013-06-10 11:30,10,3.925,3.925,3.897,3.91,155
20131101|2013-06-10 12:00,10,3.908,3.912,3.897,3.905,111
20131101|2013-06-10 12:30,10,3.905,3.937,3.905,3.937,67
20131101|2013-06-10 13:00,10,3.935,3.935,3.913,3.925,182
20131101|2013-06-10 13:30,10,3.926,3.927,3.925,3.925,39
20131101|2013-06-10 14:00,10,3.921,3.921,3.921,3.921,13
20131101|2013-06-10 15:00,10,3.921,3.921,3.921,3.921,1
20131101|2013-06-10 15:30,10,3.916,3.916,3.914,3.914,5
20131101|2013-06-10 16:00,10,3.912,3.916,3.912,3.914,11
20131101|2013-06-10 17:00,11,3.913,3.915,3.913,3.913,18
20131101|2013-06-10 17:30,11,3.915,3.915,3.913,3.913,8
20131101|2013-06-10 18:30,11,3.908,3.908,3.907,3.907,8
20131101|2013-06-10 19:00,11,3.91,3.91,3.907,3.908,6
20131101|2013-06-10 19:30,11,3.91,3.91,3.906,3.907,7
20131101|2013-06-10 20:00,11,3.905,3.905,3.903,3.903,11
20131101|2013-06-10 21:00,11,3.903,3.903,3.903,3.903,7
20131101|2013-06-10 21:30,11,3.901,3.901,3.901,3.901,1
20131101|2013-06-10 22:00,11,3.899,3.9,3.898,3.898,16
20131101|2013-06-10 22:30,11,3.901,3.901,3.898,3.9,16
20131101|2013-06-10 23:00,11,3.898,3.901,3.898,3.898,28
20131101|2013-06-10 23:30,11,3.898,3.902,3.896,3.899,60
20131101|2013-06-11 01:00,11,3.898,3.898,3.898,3.898,4
20131101|2013-06-11 04:00,11,3.912,3.912,3.912,3.912,3
20131101|2013-06-11 04:30,11,3.894,3.894,3.894,3.894,2
20131101|2013-06-11 05:00,11,3.89,3.89,3.89,3.89,5
20131101|2013-06-11 05:30,11,3.893,3.893,3.893,3.893,1
20131101|2013-06-11 06:00,11,3.898,3.898,3.898,3.898,1
20131101|2013-06-11 06:30,11,3.901,3.904,3.898,3.903,15
20131101|2013-06-11 07:00,11,3.902,3.902,3.887,3.893,55
20131101|2013-06-11 07:30,11,3.894,3.9,3.876,3.882,49
20131101|2013-06-11 08:00,11,3.886,3.889,3.882,3.886,98
20131101|2013-06-11 08:30,11,3.889,3.889,3.872,3.876,232
20131101|2013-06-11 09:00,11,3.876,3.89,3.873,3.89,43
20131101|2013-06-11 09:30,11,3.89,3.896,3.884,3.892,39
20131101|2013-06-11 11:30,11,3.885,3.885,3.883,3.883,33
20131101|2013-06-11 12:00,11,3.883,3.884,3.88,3.881,100
20131101|2013-06-11 12:30,11,3.877,3.879,3.846,3.859,186
20131101|2013-06-11 13:00,11,3.854,3.855,3.84,3.841,233
20131101|2013-06-11 13:30,11,3.843,3.848,3.843,3.846,79
20131101|2013-06-11 14:00,11,3.845,3.845,3.845,3.845,1
20131101|2013-06-11 14:30,11,3.844,3.847,3.843,3.847,4
20131101|2013-06-11 15:00,11,3.85,3.85,3.85,3.85,1
20131101|2013-06-11 15:30,11,3.845,3.845,3.84,3.843,30
20131101|2013-06-11 16:00,11,3.833,3.835,3.833,3.835,2
20131101|2013-06-11 17:00,12,3.831,3.831,3.831,3.831,5
20131101|2013-06-11 17:30,12,3.832,3.832,3.831,3.831,2
20131101|2013-06-11 18:00,12,3.83,3.83,3.829,3.829,4
20131101|2013-06-11 18:30,12,3.828,3.83,3.828,3.83,34
20131101|2013-06-11 19:00,12,3.831,3.831,3.829,3.829,10
20131101|2013-06-11 19:30,12,3.829,3.829,3.829,3.829,3
20131101|2013-06-11 20:00,12,3.828,3.828,3.827,3.827,3
20131101|2013-06-11 20:30,12,3.829,3.829,3.827,3.827,3
20131101|2013-06-11 21:00,12,3.829,3.831,3.829,3.831,2
20131101|2013-06-11 21:30,12,3.831,3.834,3.831,3.831,13
20131101|2013-06-11 22:00,12,3.829,3.834,3.829,3.832,28
20131101|2013-06-11 22:30,12,3.83,3.83,3.826,3.826,18
20131101|2013-06-12 02:00,12,3.834,3.834,3.834,3.834,1
20131101|2013-06-12 04:00,12,3.834,3.834,3.834,3.834,1
20131101|2013-06-12 04:30,12,3.83,3.83,3.83,3.83,1
20131101|2013-06-12 05:30,12,3.83,3.83,3.83,3.83,1
20131101|2013-06-12 06:00,12,3.84,3.84,3.84,3.84,8
20131101|2013-06-12 06:30,12,3.853,3.863,3.853,3.863,5
20131101|2013-06-12 07:00,12,3.862,3.867,3.855,3.859,23
20131101|2013-06-12 07:30,12,3.857,3.863,3.85,3.851,41
20131101|2013-06-12 08:00,12,3.853,3.856,3.848,3.856,60
20131101|2013-06-12 08:30,12,3.857,3.876,3.857,3.876,22
20131101|2013-06-12 09:00,12,3.874,3.876,3.87,3.872,132
20131101|2013-06-12 09:30,12,3.869,3.871,3.859,3.86,38
20131101|2013-06-12 10:00,12,3.865,3.87,3.861,3.862,73
20131101|2013-06-12 10:30,12,3.866,3.895,3.866,3.893,75
20131101|2013-06-12 11:00,12,3.892,3.892,3.875,3.881,129
20131101|2013-06-12 11:30,12,3.882,3.9,3.879,3.884,77
20131101|2013-06-12 12:00,12,3.884,3.886,3.88,3.88,59
20131101|2013-06-12 12:30,12,3.882,3.894,3.881,3.892,189
20131101|2013-06-12 13:00,12,3.896,3.906,3.893,3.896,189
20131101|2013-06-12 13:30,12,3.897,3.899,3.896,3.896,7
20131101|2013-06-12 14:00,12,3.886,3.886,3.886,3.886,2
20131101|2013-06-12 14:30,12,3.894,3.894,3.894,3.894,1
20131101|2013-06-12 15:00,12,3.893,3.894,3.892,3.893,282
20131101|2013-06-12 17:00,13,3.889,3.892,3.889,3.892,6
20131101|2013-06-12 21:00,13,3.88,3.88,3.88,3.88,1
20131101|2013-06-13 03:30,13,3.873,3.873,3.873,3.873,1
20131101|2013-06-13 05:00,13,3.875,3.875,3.867,3.867,4
20131101|2013-06-13 06:00,13,3.86,3.862,3.86,3.862,3
20131101|2013-06-13 06:30,13,3.866,3.866,3.864,3.865,9
20131101|2013-06-13 07:00,13,3.851,3.865,3.849,3.863,17
20131101|2013-06-13 07:30,13,3.864,3.864,3.847,3.847,89
20131101|2013-06-13 08:00,13,3.846,3.858,3.841,3.854,265
20131101|2013-06-13 08:30,13,3.851,3.863,3.849,3.859,156
20131101|2013-06-13 09:00,13,3.859,3.875,3.854,3.875,167
20131101|2013-06-13 09:30,13,3.869,3.923,3.869,3.919,76
20131101|2013-06-13 10:00,13,3.914,3.94,3.914,3.94,41
20131101|2013-06-13 10:30,13,3.935,3.951,3.931,3.948,44
20131101|2013-06-13 11:00,13,3.946,3.954,3.933,3.936,29
20131101|2013-06-13 11:30,13,3.937,3.937,3.93,3.934,61
20131101|2013-06-13 12:00,13,3.934,3.934,3.923,3.928,87
20131101|2013-06-13 12:30,13,3.925,3.926,3.919,3.926,70
20131101|2013-06-13 13:00,13,3.923,3.94,3.916,3.931,145
20131101|2013-06-13 14:00,13,3.935,3.938,3.935,3.936,45
20131101|2013-06-13 14:30,13,3.935,3.937,3.935,3.937,64
20131101|2013-06-13 15:00,13,3.937,3.937,3.933,3.933,4
20131101|2013-06-13 15:30,13,3.93,3.931,3.928,3.931,18
20131101|2013-06-13 16:00,13,3.931,3.932,3.929,3.93,58
20131101|2013-06-13 17:00,14,3.932,3.932,3.932,3.932,1
20131101|2013-06-13 17:30,14,3.929,3.933,3.928,3.928,12
20131101|2013-06-13 18:00,14,3.928,3.931,3.927,3.927,6
20131101|2013-06-13 19:30,14,3.924,3.924,3.924,3.924,4
20131101|2013-06-14 02:00,14,3.93,3.93,3.93,3.93,3
20131101|2013-06-14 05:30,14,3.933,3.933,3.931,3.931,3
20131101|2013-06-14 06:00,14,3.935,3.935,3.935,3.935,1
20131101|2013-06-14 06:30,14,3.939,3.939,3.939,3.939,7
20131101|2013-06-14 07:00,14,3.929,3.929,3.905,3.919,31
20131101|2013-06-14 07:30,14,3.919,3.919,3.905,3.905,93
20131101|2013-06-14 08:00,14,3.904,3.915,3.897,3.899,157
20131101|2013-06-14 08:30,14,3.899,3.899,3.88,3.883,93
20131101|2013-06-14 09:00,14,3.882,3.885,3.875,3.884,69
20131101|2013-06-14 09:30,14,3.885,3.893,3.884,3.888,65
20131101|2013-06-14 10:00,14,3.888,3.889,3.872,3.879,154
20131101|2013-06-14 10:30,14,3.879,3.885,3.872,3.881,271
20131101|2013-06-14 11:00,14,3.881,3.881,3.87,3.874,64
20131101|2013-06-14 11:30,14,3.873,3.878,3.867,3.867,23
20131101|2013-06-14 12:00,14,3.863,3.863,3.859,3.859,90
20131101|2013-06-14 12:30,14,3.858,3.872,3.858,3.867,195
20131101|2013-06-14 13:00,14,3.863,3.863,3.85,3.855,72
20131101|2013-06-14 13:30,14,3.858,3.86,3.858,3.858,9
20131101|2013-06-14 14:30,14,3.855,3.858,3.855,3.858,47
20131101|2013-06-14 15:00,14,3.858,3.858,3.858,3.858,1
20131101|2013-06-14 16:00,14,3.865,3.865,3.865,3.865,1
20131101|2013-06-16 17:30,17,3.877,3.877,3.877,3.877,2
20131101|2013-06-16 18:00,17,3.877,3.878,3.876,3.878,4
20131101|2013-06-16 22:30,17,3.879,3.879,3.879,3.879,1
20131101|2013-06-17 05:30,17,3.933,3.942,3.933,3.942,3
20131101|2013-06-17 06:00,17,3.936,3.936,3.923,3.923,4
20131101|2013-06-17 06:30,17,3.921,3.921,3.921,3.921,2
20131101|2013-06-17 07:00,17,3.916,3.921,3.905,3.921,15
20131101|2013-06-17 07:30,17,3.927,3.938,3.919,3.931,94
20131101|2013-06-17 08:00,17,3.945,3.954,3.936,3.94,107
20131101|2013-06-17 08:30,17,3.932,3.939,3.929,3.934,1141
20131101|2013-06-17 09:00,17,3.934,3.953,3.931,3.948,30
20131101|2013-06-17 09:30,17,3.949,3.953,3.937,3.937,61
20131101|2013-06-17 10:00,17,3.936,3.944,3.935,3.935,27
20131101|2013-06-17 10:30,17,3.938,3.938,3.927,3.935,126
20131101|2013-06-17 11:00,17,3.931,3.942,3.922,3.941,96
20131101|2013-06-17 11:30,17,3.94,3.966,3.94,3.953,128
20131101|2013-06-17 12:00,17,3.953,3.97,3.953,3.966,35
20131101|2013-06-17 12:30,17,3.966,3.988,3.966,3.985,39
20131101|2013-06-17 13:00,17,3.983,3.986,3.971,3.976,153
20131101|2013-06-17 13:30,17,3.976,3.995,3.976,3.995,143
20131101|2013-06-17 14:30,17,3.987,3.987,3.987,3.987,4
20131101|2013-06-18 05:30,18,4.002,4.002,3.996,3.996,2
20131101|2013-06-18 06:00,18,3.995,3.995,3.995,3.995,1
20131101|2013-06-18 06:30,18,3.993,3.993,3.989,3.989,13
20131101|2013-06-18 07:00,18,4.007,4.021,4.004,4.021,118
20131101|2013-06-18 07:30,18,4.021,4.026,4.009,4.013,55
20131101|2013-06-18 08:00,18,4.005,4.005,3.99,3.99,36
20131101|2013-06-18 08:30,18,3.995,4.004,3.986,4.004,25
20131101|2013-06-18 09:00,18,4.019,4.032,4.015,4.025,159
20131101|2013-06-18 09:30,18,4.025,4.029,4.02,4.026,64
20131101|2013-06-18 10:00,18,4.028,4.037,4.023,4.037,132
20131101|2013-06-18 10:30,18,4.039,4.039,4.031,4.031,45
20131101|2013-06-18 11:00,18,4.032,4.032,4.009,4.015,88
20131101|2013-06-18 11:30,18,4.012,4.023,4.004,4.016,56
20131101|2013-06-18 12:00,18,4.014,4.014,3.994,3.994,109
20131101|2013-06-18 12:30,18,3.988,3.99,3.966,3.977,74
20131101|2013-06-18 13:00,18,3.979,4.006,3.979,4.001,84
20131101|2013-06-18 13:30,18,4.001,4.014,4.001,4.014,38
20131101|2013-06-18 14:30,18,4.011,4.011,4.006,4.006,4
20131101|2013-06-18 15:30,18,4.006,4.006,4.006,4.006,2
20131101|2013-06-18 21:30,19,4.015,4.015,4.015,4.015,1
20131101|2013-06-19 04:30,19,4.012,4.012,4.012,4.012,1
20131101|2013-06-19 05:00,19,4.013,4.016,4.013,4.016,3
20131101|2013-06-19 05:30,19,4.021,4.021,4.016,4.016,2
20131101|2013-06-19 06:30,19,4.043,4.043,4.043,4.043,5
20131101|2013-06-19 07:00,19,4.042,4.045,4.03,4.03,30
20131101|2013-06-19 07:30,19,4.028,4.034,4.025,4.028,64
20131101|2013-06-19 08:00,19,4.031,4.064,4.028,4.054,69
20131101|2013-06-19 08:30,19,4.053,4.057,4.05,4.052,45
20131101|2013-06-19 09:00,19,4.052,4.052,4.033,4.047,39
20131101|2013-06-19 09:30,19,4.048,4.05,4.038,4.044,63
20131101|2013-06-19 10:00,19,4.045,4.046,4.037,4.043,48
20131101|2013-06-19 10:30,19,4.041,4.047,4.037,4.038,22
20131101|2013-06-19 11:00,19,4.038,4.063,4.034,4.063,33
20131101|2013-06-19 11:30,19,4.066,4.07,4.051,4.063,212
20131101|2013-06-19 12:00,19,4.06,4.067,4.056,4.067,21
20131101|2013-06-19 12:30,19,4.063,4.066,4.058,4.066,15
20131101|2013-06-19 13:00,19,4.063,4.064,4.047,4.052,24
20131101|2013-06-19 13:30,19,4.053,4.053,4.046,4.046,7
20131101|2013-06-19 14:00,19,4.049,4.049,4.046,4.048,6
20131101|2013-06-19 14:30,19,4.049,4.049,4.049,4.049,1
20131101|2013-06-19 15:00,19,4.051,4.051,4.048,4.048,4
20131101|2013-06-19 15:30,19,4.05,4.05,4.05,4.05,5
20131101|2013-06-20 05:30,20,3.977,3.989,3.977,3.989,2
20131101|2013-06-20 06:00,20,4.009,4.009,4.009,4.009,1
20131101|2013-06-20 06:30,20,4.013,4.013,4.002,4.006,4
20131101|2013-06-20 07:00,20,4.011,4.011,3.991,3.991,16
20131101|2013-06-20 07:30,20,3.991,3.998,3.987,3.991,54
20131101|2013-06-20 08:00,20,3.986,3.987,3.969,3.986,153
20131101|2013-06-20 08:30,20,3.987,3.997,3.983,3.989,80
20131101|2013-06-20 09:00,20,3.989,3.999,3.984,3.984,73
20131101|2013-06-20 09:30,20,3.963,3.989,3.96,3.989,68
20131101|2013-06-20 10:00,20,3.993,4.019,3.991,3.997,99
20131101|2013-06-20 10:30,20,3.998,4.001,3.987,3.987,150
20131101|2013-06-20 11:00,20,3.982,3.982,3.957,3.959,90
20131101|2013-06-20 11:30,20,3.965,3.977,3.961,3.975,86
20131101|2013-06-20 12:00,20,3.981,3.981,3.963,3.973,74
20131101|2013-06-20 12:30,20,3.975,4,3.975,4,19
20131101|2013-06-20 13:00,20,4.001,4.006,3.973,3.978,198
20131101|2013-06-20 13:30,20,3.983,3.984,3.979,3.979,17
20131101|2013-06-20 14:00,20,3.981,3.984,3.98,3.981,5
20131101|2013-06-20 14:30,20,3.982,3.982,3.982,3.982,3
20131101|2013-06-20 15:30,20,3.975,3.975,3.975,3.975,5
20131101|2013-06-20 19:00,21,3.969,3.969,3.969,3.969,1
20131101|2013-06-21 04:00,21,3.97,3.974,3.97,3.972,4
20131101|2013-06-21 05:30,21,3.969,3.969,3.969,3.969,2
20131101|2013-06-21 07:00,21,3.971,3.976,3.962,3.97,38
20131101|2013-06-21 07:30,21,3.966,3.975,3.944,3.95,62
20131101|2013-06-21 08:00,21,3.959,3.961,3.935,3.949,115
20131101|2013-06-21 08:30,21,3.949,3.953,3.942,3.942,75
20131101|2013-06-21 09:00,21,3.957,3.957,3.947,3.947,23
20131101|2013-06-21 09:30,21,3.946,3.955,3.946,3.949,55
20131101|2013-06-21 10:00,21,3.95,3.951,3.941,3.949,50
20131101|2013-06-21 10:30,21,3.946,3.946,3.908,3.918,164
20131101|2013-06-21 11:00,21,3.92,3.932,3.919,3.926,115
20131101|2013-06-21 11:30,21,3.927,3.927,3.905,3.918,64
20131101|2013-06-21 12:00,21,3.92,3.92,3.897,3.904,98
20131101|2013-06-21 12:30,21,3.904,3.919,3.903,3.905,64
20131101|2013-06-21 13:00,21,3.909,3.913,3.876,3.877,142
20131101|2013-06-21 13:30,21,3.882,3.89,3.882,3.888,43
20131101|2013-06-21 14:00,21,3.893,3.893,3.893,3.893,1
20131101|2013-06-21 14:30,21,3.892,3.892,3.892,3.892,3
20131101|2013-06-21 15:00,21,3.89,3.89,3.89,3.89,1
20131101|2013-06-23 17:00,24,3.881,3.881,3.837,3.848,94
20131101|2013-06-23 19:00,24,3.871,3.874,3.871,3.874,3
20131101|2013-06-24 03:00,24,3.879,3.879,3.879,3.879,8
20131101|2013-06-24 05:00,24,3.886,3.886,3.886,3.886,1
20131101|2013-06-24 05:30,24,3.881,3.881,3.881,3.881,1
20131101|2013-06-24 06:30,24,3.886,3.886,3.886,3.886,2
20131101|2013-06-24 07:00,24,3.897,3.914,3.888,3.909,81
20131101|2013-06-24 07:30,24,3.914,3.923,3.914,3.919,177
20131101|2013-06-24 08:00,24,3.917,3.917,3.861,3.879,456
20131101|2013-06-24 08:30,24,3.882,3.886,3.868,3.868,125
20131101|2013-06-24 09:00,24,3.877,3.884,3.872,3.872,54
20131101|2013-06-24 09:30,24,3.87,3.893,3.869,3.89,198
20131101|2013-06-24 10:00,24,3.894,3.901,3.882,3.882,497
20131101|2013-06-24 10:30,24,3.882,3.9,3.881,3.886,99
20131101|2013-06-24 11:00,24,3.89,3.89,3.865,3.869,26
20131101|2013-06-24 11:30,24,3.869,3.869,3.858,3.859,236
20131101|2013-06-24 12:00,24,3.862,3.866,3.845,3.853,79
20131101|2013-06-24 12:30,24,3.849,3.856,3.848,3.855,12
20131101|2013-06-24 13:00,24,3.857,3.864,3.847,3.851,174
20131101|2013-06-24 13:30,24,3.85,3.853,3.85,3.852,11
20131101|2013-06-24 14:00,24,3.85,3.855,3.85,3.851,31
20131101|2013-06-24 14:30,24,3.85,3.85,3.85,3.85,10
20131101|2013-06-24 15:30,24,3.853,3.853,3.846,3.847,20
20131101|2013-06-24 18:00,25,3.843,3.843,3.843,3.843,1
20131101|2013-06-25 00:00,25,3.847,3.847,3.847,3.847,1
20131101|2013-06-25 02:30,25,3.835,3.835,3.835,3.835,8
20131101|2013-06-25 03:00,25,3.837,3.837,3.837,3.837,4
20131101|2013-06-25 04:00,25,3.841,3.841,3.841,3.841,2
20131101|2013-06-25 05:30,25,3.844,3.85,3.844,3.85,6
20131101|2013-06-25 06:00,25,3.849,3.849,3.849,3.849,1
20131101|2013-06-25 06:30,25,3.848,3.848,3.848,3.848,15
20131101|2013-06-25 07:30,25,3.853,3.858,3.853,3.858,4
20131101|2013-06-25 08:00,25,3.857,3.859,3.837,3.841,34
20131101|2013-06-25 08:30,25,3.842,3.842,3.798,3.806,221
20131101|2013-06-25 09:00,25,3.808,3.808,3.784,3.788,551
20131101|2013-06-25 09:30,25,3.788,3.794,3.777,3.781,214
20131101|2013-06-25 10:00,25,3.78,3.797,3.78,3.791,98
20131101|2013-06-25 10:30,25,3.79,3.813,3.79,3.802,85
20131101|2013-06-25 11:00,25,3.804,3.812,3.802,3.803,57
20131101|2013-06-25 11:30,25,3.8,3.801,3.793,3.796,43
20131101|2013-06-25 12:00,25,3.797,3.798,3.787,3.789,55
20131101|2013-06-25 12:30,25,3.789,3.791,3.783,3.791,48
20131101|2013-06-25 13:00,25,3.785,3.786,3.763,3.764,239
20131101|2013-06-25 13:30,25,3.771,3.774,3.769,3.774,52
20131101|2013-06-25 14:00,25,3.777,3.777,3.774,3.775,29
20131101|2013-06-25 14:30,25,3.777,3.78,3.777,3.78,30
20131101|2013-06-25 15:00,25,3.777,3.779,3.775,3.779,25
20131101|2013-06-25 15:30,25,3.774,3.778,3.771,3.771,11
20131101|2013-06-26 00:30,26,3.777,3.777,3.777,3.777,3
20131101|2013-06-26 04:30,26,3.777,3.777,3.773,3.776,5
20131101|2013-06-26 05:00,26,3.78,3.78,3.78,3.78,5
20131101|2013-06-26 05:30,26,3.782,3.782,3.782,3.782,1
20131101|2013-06-26 07:00,26,3.815,3.815,3.81,3.81,10
20131101|2013-06-26 07:30,26,3.804,3.809,3.801,3.809,27
20131101|2013-06-26 08:00,26,3.793,3.796,3.78,3.79,60
20131101|2013-06-26 08:30,26,3.789,3.797,3.766,3.772,186
20131101|2013-06-26 09:00,26,3.771,3.789,3.771,3.777,149
20131101|2013-06-26 09:30,26,3.781,3.794,3.778,3.794,58
20131101|2013-06-26 10:00,26,3.792,3.803,3.787,3.802,46
20131101|2013-06-26 10:30,26,3.804,3.811,3.797,3.797,55
20131101|2013-06-26 11:00,26,3.806,3.806,3.798,3.798,23
20131101|2013-06-26 11:30,26,3.797,3.799,3.781,3.784,39
20131101|2013-06-26 12:00,26,3.785,3.793,3.78,3.788,39
20131101|2013-06-26 12:30,26,3.785,3.801,3.776,3.801,67
20131101|2013-06-26 13:00,26,3.802,3.827,3.802,3.825,254
20131101|2013-06-26 13:30,26,3.823,3.832,3.823,3.83,36
20131101|2013-06-26 14:00,26,3.825,3.828,3.825,3.827,29
20131101|2013-06-26 14:30,26,3.826,3.828,3.825,3.826,12
20131101|2013-06-26 15:00,26,3.825,3.825,3.825,3.825,1
20131101|2013-06-26 15:30,26,3.823,3.828,3.823,3.828,13
20131101|2013-06-26 19:30,27,3.821,3.821,3.821,3.821,2
20131101|2013-06-26 20:30,27,3.82,3.82,3.82,3.82,2
20131101|2013-06-26 21:30,27,3.822,3.822,3.822,3.822,1
20131101|2013-06-27 04:00,27,3.812,3.812,3.812,3.812,7
20131101|2013-06-27 06:00,27,3.82,3.82,3.818,3.818,2
20131101|2013-06-27 06:30,27,3.812,3.812,3.79,3.79,73
20131101|2013-06-27 07:00,27,3.795,3.813,3.795,3.813,48
20131101|2013-06-27 07:30,27,3.806,3.813,3.806,3.812,35
20131101|2013-06-27 08:00,27,3.8,3.807,3.787,3.796,142
20131101|2013-06-27 08:30,27,3.798,3.807,3.796,3.798,120
20131101|2013-06-27 09:00,27,3.799,3.8,3.773,3.782,71
20131101|2013-06-27 09:30,27,3.76,3.76,3.683,3.69,617
20131101|2013-06-27 10:00,27,3.692,3.694,3.665,3.674,244
20131101|2013-06-27 10:30,27,3.67,3.67,3.662,3.67,48
20131101|2013-06-27 11:00,27,3.668,3.674,3.667,3.674,644
20131101|2013-06-27 11:30,27,3.676,3.683,3.669,3.669,93
20131101|2013-06-27 12:00,27,3.675,3.684,3.674,3.68,74
20131101|2013-06-27 12:30,27,3.676,3.676,3.666,3.671,32
20131101|2013-06-27 13:00,27,3.664,3.673,3.647,3.667,263
20131101|2013-06-27 13:30,27,3.666,3.674,3.665,3.671,187
20131101|2013-06-27 14:00,27,3.672,3.675,3.672,3.675,31
20131101|2013-06-27 14:30,27,3.677,3.677,3.674,3.674,3
20131101|2013-06-27 15:00,27,3.674,3.68,3.674,3.68,2
20131101|2013-06-27 15:30,27,3.684,3.684,3.678,3.678,11
20131101|2013-06-27 20:30,28,3.678,3.678,3.678,3.678,1
20131101|2013-06-27 23:30,28,3.68,3.688,3.68,3.688,2
20131101|2013-06-28 02:00,28,3.688,3.688,3.685,3.685,2
20131101|2013-06-28 02:30,28,3.69,3.69,3.69,3.69,2
20131101|2013-06-28 03:30,28,3.695,3.697,3.695,3.697,2
20131101|2013-06-28 04:30,28,3.695,3.695,3.695,3.695,1
20131101|2013-06-28 05:30,28,3.693,3.693,3.689,3.689,2
20131101|2013-06-28 06:00,28,3.69,3.69,3.69,3.69,2
20131101|2013-06-28 06:30,28,3.686,3.686,3.674,3.675,8
20131101|2013-06-28 07:00,28,3.682,3.691,3.672,3.689,52
20131101|2013-06-28 07:30,28,3.69,3.69,3.646,3.662,73
20131101|2013-06-28 08:00,28,3.66,3.663,3.637,3.654,156
20131101|2013-06-28 08:30,28,3.655,3.657,3.648,3.649,96
20131101|2013-06-28 09:00,28,3.648,3.648,3.628,3.633,349
20131101|2013-06-28 09:30,28,3.63,3.648,3.626,3.648,104
20131101|2013-06-28 10:00,28,3.644,3.646,3.627,3.63,68
20131101|2013-06-28 10:30,28,3.628,3.629,3.62,3.627,105
20131101|2013-06-28 11:00,28,3.626,3.639,3.623,3.639,27
20131101|2013-06-28 11:30,28,3.636,3.665,3.628,3.665,9
20131101|2013-06-28 12:00,28,3.665,3.666,3.646,3.646,24
20131101|2013-06-28 12:30,28,3.653,3.689,3.653,3.688,40
20131101|2013-06-28 13:00,28,3.686,3.686,3.643,3.644,354
20131101|2013-06-28 13:30,28,3.644,3.66,3.641,3.651,199
20131101|2013-06-28 14:00,28,3.656,3.657,3.654,3.656,18
20131101|2013-06-28 14:30,28,3.658,3.658,3.656,3.656,3
20131101|2013-06-28 15:00,28,3.66,3.66,3.659,3.66,3
20131101|2013-06-28 15:30,28,3.65,3.65,3.65,3.65,1
20131101|2013-06-30 17:00,1,3.635,3.674,3.634,3.674,80
20131101|2013-06-30 17:30,1,3.675,3.675,3.675,3.675,2
20131101|2013-06-30 19:00,1,3.672,3.672,3.672,3.672,1
20131101|2013-06-30 20:30,1,3.675,3.675,3.675,3.675,6
20131101|2013-06-30 21:30,1,3.675,3.675,3.675,3.675,2
20131101|2013-07-01 03:30,1,3.66,3.66,3.659,3.659,6
20131101|2013-07-01 05:30,1,3.661,3.661,3.661,3.661,1
20131101|2013-07-01 06:00,1,3.646,3.646,3.645,3.645,11
20131101|2013-07-01 06:30,1,3.643,3.643,3.643,3.643,1
20131101|2013-07-01 07:00,1,3.629,3.629,3.612,3.612,148
20131101|2013-07-01 07:30,1,3.617,3.654,3.617,3.654,46
20131101|2013-07-01 08:00,1,3.654,3.67,3.646,3.667,142
20131101|2013-07-01 08:30,1,3.672,3.682,3.667,3.68,121
20131101|2013-07-01 09:00,1,3.683,3.683,3.653,3.654,38
20131101|2013-07-01 09:30,1,3.657,3.667,3.657,3.661,39
20131101|2013-07-01 10:00,1,3.659,3.659,3.625,3.64,32
20131101|2013-07-01 10:30,1,3.639,3.639,3.626,3.639,50
20131101|2013-07-01 11:00,1,3.639,3.647,3.636,3.647,28
20131101|2013-07-01 11:30,1,3.659,3.659,3.645,3.65,87
20131101|2013-07-01 12:00,1,3.659,3.665,3.659,3.664,20
20131101|2013-07-01 12:30,1,3.664,3.665,3.661,3.665,6
20131101|2013-07-01 13:00,1,3.666,3.669,3.655,3.66,287
20131101|2013-07-01 13:30,1,3.665,3.665,3.659,3.659,5
20131101|2013-07-01 14:00,1,3.661,3.661,3.66,3.661,15
20131101|2013-07-01 14:30,1,3.663,3.663,3.663,3.663,3
20131101|2013-07-01 15:00,1,3.669,3.669,3.669,3.669,1
20131101|2013-07-01 15:30,1,3.669,3.677,3.669,3.677,9
20131101|2013-07-01 20:30,2,3.66,3.66,3.66,3.66,1
20131101|2013-07-01 23:30,2,3.659,3.659,3.659,3.659,1
20131101|2013-07-02 04:00,2,3.667,3.667,3.663,3.663,5
20131101|2013-07-02 05:30,2,3.682,3.686,3.682,3.686,2
20131101|2013-07-02 06:00,2,3.685,3.717,3.684,3.715,14
20131101|2013-07-02 06:30,2,3.714,3.714,3.695,3.695,8
20131101|2013-07-02 07:00,2,3.695,3.699,3.682,3.69,61
20131101|2013-07-02 07:30,2,3.69,3.701,3.682,3.687,73
20131101|2013-07-02 08:00,2,3.687,3.695,3.669,3.683,135
20131101|2013-07-02 08:30,2,3.684,3.711,3.673,3.709,236
20131101|2013-07-02 09:00,2,3.708,3.732,3.703,3.722,158
20131101|2013-07-02 09:30,2,3.721,3.729,3.715,3.729,84
20131101|2013-07-02 10:00,2,3.731,3.739,3.715,3.715,25
20131101|2013-07-02 10:30,2,3.72,3.739,3.72,3.721,90
20131101|2013-07-02 11:00,2,3.724,3.73,3.723,3.728,42
20131101|2013-07-02 11:30,2,3.729,3.74,3.719,3.719,48
20131101|2013-07-02 12:00,2,3.712,3.732,3.712,3.726,158
20131101|2013-07-02 12:30,2,3.725,3.733,3.72,3.727,123
20131101|2013-07-02 13:00,2,3.731,3.746,3.73,3.741,185
20131101|2013-07-02 13:30,2,3.738,3.743,3.736,3.743,73
20131101|2013-07-02 14:00,2,3.743,3.743,3.736,3.736,20
20131101|2013-07-02 14:30,2,3.738,3.738,3.738,3.738,3
20131101|2013-07-02 15:00,2,3.738,3.741,3.738,3.74,4
20131101|2013-07-02 15:30,2,3.739,3.744,3.739,3.744,3
20131101|2013-07-03 04:30,3,3.715,3.715,3.715,3.715,1
20131101|2013-07-03 06:00,3,3.714,3.715,3.713,3.713,15
20131101|2013-07-03 06:30,3,3.708,3.708,3.695,3.695,16
20131101|2013-07-03 07:00,3,3.695,3.695,3.695,3.695,1
20131101|2013-07-03 07:30,3,3.705,3.705,3.688,3.688,7
20131101|2013-07-03 08:00,3,3.686,3.692,3.66,3.674,112
20131101|2013-07-03 08:30,3,3.672,3.678,3.663,3.675,103
20131101|2013-07-03 09:00,3,3.673,3.679,3.669,3.672,121
20131101|2013-07-03 09:30,3,3.672,3.685,3.669,3.685,143
20131101|2013-07-03 10:00,3,3.685,3.685,3.67,3.676,85
20131101|2013-07-03 10:30,3,3.67,3.675,3.67,3.67,27
20131101|2013-07-03 11:00,3,3.723,3.748,3.702,3.726,104
20131101|2013-07-03 11:30,3,3.726,3.728,3.706,3.715,36
20131101|2013-07-03 12:00,3,3.718,3.729,3.718,3.729,55
20131101|2013-07-03 12:30,3,3.728,3.743,3.728,3.736,77
20131101|2013-07-03 13:00,3,3.746,3.778,3.744,3.773,130
20131101|2013-07-03 13:30,3,3.773,3.775,3.769,3.769,28
20131101|2013-07-03 14:00,3,3.769,3.769,3.768,3.768,24
20131101|2013-07-03 14:30,3,3.772,3.772,3.768,3.77,5
20131101|2013-07-04 01:30,5,3.751,3.751,3.738,3.738,2
20131101|2013-07-04 07:00,5,3.742,3.742,3.742,3.742,4
20131101|2013-07-04 08:00,5,3.727,3.727,3.702,3.707,6
20131101|2013-07-04 08:30,5,3.742,3.746,3.742,3.746,3
20131101|2013-07-04 11:30,5,3.742,3.742,3.741,3.741,2
20131101|2013-07-04 12:00,5,3.747,3.747,3.747,3.747,1
20131101|2013-07-05 02:00,5,3.751,3.751,3.751,3.751,1
20131101|2013-07-05 02:30,5,3.739,3.739,3.739,3.739,1
20131101|2013-07-05 03:30,5,3.734,3.734,3.734,3.734,2
20131101|2013-07-05 06:30,5,3.742,3.742,3.742,3.742,5
20131101|2013-07-05 07:30,5,3.74,3.741,3.725,3.725,45
20131101|2013-07-05 08:00,5,3.718,3.718,3.685,3.691,151
20131101|2013-07-05 08:30,5,3.694,3.707,3.678,3.707,135
20131101|2013-07-05 09:00,5,3.708,3.713,3.693,3.693,68
20131101|2013-07-05 09:30,5,3.704,3.707,3.695,3.697,17
20131101|2013-07-05 10:00,5,3.696,3.697,3.678,3.683,51
20131101|2013-07-05 10:30,5,3.683,3.684,3.674,3.676,52
20131101|2013-07-05 11:00,5,3.683,3.683,3.674,3.677,14
20131101|2013-07-05 11:30,5,3.671,3.677,3.671,3.674,57
20131101|2013-07-05 12:00,5,3.671,3.694,3.671,3.68,55
20131101|2013-07-05 12:30,5,3.679,3.691,3.678,3.691,5
20131101|2013-07-05 13:00,5,3.686,3.711,3.68,3.709,128
20131101|2013-07-05 14:00,5,3.706,3.706,3.705,3.705,2
20131101|2013-07-05 14:30,5,3.704,3.706,3.703,3.704,22
20131101|2013-07-07 17:00,8,3.71,3.723,3.71,3.717,31
20131101|2013-07-07 17:30,8,3.719,3.719,3.718,3.719,25
20131101|2013-07-08 02:00,8,3.707,3.707,3.707,3.707,2
20131101|2013-07-08 04:00,8,3.73,3.73,3.73,3.73,2
20131101|2013-07-08 05:00,8,3.743,3.743,3.742,3.742,3
20131101|2013-07-08 05:30,8,3.752,3.764,3.752,3.763,15
20131101|2013-07-08 06:00,8,3.76,3.76,3.76,3.76,8
20131101|2013-07-08 06:30,8,3.754,3.754,3.754,3.754,1
20131101|2013-07-08 07:00,8,3.758,3.758,3.755,3.757,84
20131101|2013-07-08 07:30,8,3.756,3.774,3.756,3.77,101
20131101|2013-07-08 08:00,8,3.778,3.82,3.778,3.812,362
20131101|2013-07-08 08:30,8,3.813,3.818,3.803,3.816,78
20131101|2013-07-08 09:00,8,3.816,3.82,3.815,3.819,77
20131101|2013-07-08 09:30,8,3.813,3.813,3.799,3.803,104
20131101|2013-07-08 10:00,8,3.804,3.811,3.803,3.811,103
20131101|2013-07-08 10:30,8,3.806,3.811,3.793,3.793,60
20131101|2013-07-08 11:00,8,3.794,3.828,3.792,3.809,93
20131101|2013-07-08 11:30,8,3.809,3.824,3.807,3.815,9
20131101|2013-07-08 12:00,8,3.813,3.826,3.813,3.824,8
20131101|2013-07-08 12:30,8,3.82,3.841,3.817,3.84,78
20131101|2013-07-08 13:00,8,3.842,3.842,3.817,3.821,277
20131101|2013-07-08 13:30,8,3.823,3.824,3.811,3.815,57
20131101|2013-07-08 14:00,8,3.816,3.816,3.816,3.816,8
20131101|2013-07-08 14:30,8,3.813,3.813,3.813,3.813,1
20131101|2013-07-08 15:30,8,3.816,3.819,3.816,3.818,39
20131101|2013-07-08 16:00,8,3.818,3.819,3.813,3.815,32
20131101|2013-07-08 17:00,9,3.807,3.808,3.807,3.808,25
20131101|2013-07-08 17:30,9,3.808,3.809,3.808,3.809,103
20131101|2013-07-09 04:00,9,3.801,3.801,3.801,3.801,2
20131101|2013-07-09 04:30,9,3.794,3.794,3.794,3.794,1
20131101|2013-07-09 05:00,9,3.792,3.792,3.792,3.792,8
20131101|2013-07-09 06:30,9,3.786,3.789,3.786,3.788,12
20131101|2013-07-09 07:00,9,3.789,3.791,3.776,3.791,10
20131101|2013-07-09 07:30,9,3.795,3.795,3.779,3.779,11
20131101|2013-07-09 08:00,9,3.774,3.795,3.773,3.781,27
20131101|2013-07-09 08:30,9,3.778,3.792,3.776,3.786,126
20131101|2013-07-09 09:00,9,3.784,3.784,3.753,3.762,96
20131101|2013-07-09 09:30,9,3.764,3.765,3.719,3.721,188
20131101|2013-07-09 10:00,9,3.722,3.736,3.722,3.731,127
20131101|2013-07-09 10:30,9,3.728,3.73,3.718,3.721,64
20131101|2013-07-09 11:00,9,3.72,3.735,3.719,3.735,28
20131101|2013-07-09 11:30,9,3.734,3.735,3.73,3.734,32
20131101|2013-07-09 12:00,9,3.734,3.737,3.728,3.73,33
20131101|2013-07-09 12:30,9,3.729,3.739,3.729,3.734,44
20131101|2013-07-09 13:00,9,3.733,3.75,3.732,3.75,214
20131101|2013-07-09 13:30,9,3.751,3.752,3.748,3.752,8
20131101|2013-07-09 14:00,9,3.749,3.752,3.749,3.752,32
20131101|2013-07-09 14:30,9,3.75,3.751,3.75,3.751,2
20131101|2013-07-09 15:00,9,3.754,3.754,3.754,3.754,1
20131101|2013-07-09 15:30,9,3.748,3.748,3.747,3.747,19
20131101|2013-07-09 16:00,9,3.749,3.749,3.748,3.748,3
20131101|2013-07-09 19:00,10,3.747,3.749,3.746,3.749,8
20131101|2013-07-09 19:30,10,3.743,3.743,3.742,3.742,8
20131101|2013-07-09 20:00,10,3.746,3.747,3.746,3.746,8
20131101|2013-07-09 21:30,10,3.742,3.742,3.742,3.742,2
20131101|2013-07-10 00:00,10,3.724,3.724,3.724,3.724,1
20131101|2013-07-10 00:30,10,3.728,3.728,3.726,3.726,2
20131101|2013-07-10 01:00,10,3.724,3.725,3.723,3.723,4
20131101|2013-07-10 01:30,10,3.728,3.734,3.724,3.724,34
20131101|2013-07-10 04:30,10,3.818,3.87,3.818,3.854,50
20131101|2013-07-10 05:00,10,3.862,3.862,3.839,3.839,25
20131101|2013-07-10 05:30,10,3.829,3.829,3.823,3.823,9
20131101|2013-07-10 06:00,10,3.8,3.803,3.799,3.801,5
20131101|2013-07-10 06:30,10,3.799,3.799,3.773,3.775,10
20131101|2013-07-10 07:00,10,3.803,3.803,3.789,3.789,9
20131101|2013-07-10 07:30,10,3.806,3.808,3.778,3.807,70
20131101|2013-07-10 08:00,10,3.807,3.818,3.798,3.81,54
20131101|2013-07-10 08:30,10,3.809,3.811,3.791,3.802,22
20131101|2013-07-10 09:00,10,3.803,3.804,3.785,3.799,51
20131101|2013-07-10 09:30,10,3.799,3.804,3.789,3.789,36
20131101|2013-07-10 10:00,10,3.781,3.784,3.734,3.748,183
20131101|2013-07-10 10:30,10,3.751,3.758,3.75,3.758,8
20131101|2013-07-10 11:00,10,3.758,3.775,3.758,3.76,19
20131101|2013-07-10 11:30,10,3.762,3.762,3.76,3.76,2
20131101|2013-07-10 12:00,10,3.76,3.76,3.76,3.76,2
20131101|2013-07-10 12:30,10,3.755,3.759,3.755,3.758,7
20131101|2013-07-10 13:00,10,3.75,3.775,3.743,3.769,134
20131101|2013-07-10 13:30,10,3.771,3.771,3.762,3.762,18
20131101|2013-07-10 14:00,10,3.759,3.759,3.759,3.759,4
20131101|2013-07-10 14:30,10,3.756,3.758,3.754,3.755,5
20131101|2013-07-10 15:00,10,3.76,3.76,3.758,3.758,12
20131101|2013-07-10 15:30,10,3.751,3.755,3.751,3.751,9
20131101|2013-07-10 16:00,10,3.755,3.755,3.751,3.751,22
20131101|2013-07-10 17:00,11,3.751,3.753,3.749,3.751,48
20131101|2013-07-10 19:00,11,3.741,3.741,3.741,3.741,1
20131101|2013-07-11 01:00,11,3.763,3.763,3.763,3.763,1
20131101|2013-07-11 01:30,11,3.75,3.75,3.75,3.75,1
20131101|2013-07-11 03:00,11,3.725,3.725,3.725,3.725,1
20131101|2013-07-11 05:00,11,3.727,3.727,3.718,3.718,49
20131101|2013-07-11 07:00,11,3.723,3.726,3.719,3.719,35
20131101|2013-07-11 07:30,11,3.741,3.748,3.741,3.748,5
20131101|2013-07-11 08:00,11,3.735,3.739,3.721,3.721,51
20131101|2013-07-11 08:30,11,3.725,3.759,3.724,3.753,89
20131101|2013-07-11 09:00,11,3.756,3.788,3.75,3.785,127
20131101|2013-07-11 09:30,11,3.739,3.75,3.679,3.681,183
20131101|2013-07-11 10:00,11,3.678,3.69,3.667,3.685,387
20131101|2013-07-11 10:30,11,3.681,3.69,3.674,3.69,35
20131101|2013-07-11 11:00,11,3.688,3.705,3.688,3.705,7
20131101|2013-07-11 11:30,11,3.692,3.693,3.692,3.693,44
20131101|2013-07-11 12:00,11,3.698,3.698,3.695,3.695,3
20131101|2013-07-11 12:30,11,3.698,3.698,3.698,3.698,1
20131101|2013-07-11 13:00,11,3.695,3.705,3.695,3.702,36
20131101|2013-07-11 13:30,11,3.701,3.701,3.7,3.7,4
20131101|2013-07-11 14:00,11,3.705,3.705,3.701,3.701,37
20131101|2013-07-11 14:30,11,3.705,3.705,3.705,3.705,1
20131101|2013-07-11 15:30,11,3.704,3.704,3.704,3.704,1
20131101|2013-07-11 17:00,12,3.702,3.702,3.693,3.694,9
20131101|2013-07-11 20:30,12,3.698,3.698,3.698,3.698,2
20131101|2013-07-12 03:30,12,3.707,3.707,3.707,3.707,2
20131101|2013-07-12 05:30,12,3.733,3.733,3.733,3.733,1
20131101|2013-07-12 06:00,12,3.723,3.747,3.723,3.747,7
20131101|2013-07-12 06:30,12,3.734,3.734,3.734,3.734,4
20131101|2013-07-12 07:00,12,3.739,3.739,3.73,3.73,7
20131101|2013-07-12 07:30,12,3.742,3.742,3.718,3.718,8
20131101|2013-07-12 08:00,12,3.737,3.754,3.733,3.754,64
20131101|2013-07-12 08:30,12,3.751,3.755,3.743,3.747,36
20131101|2013-07-12 09:00,12,3.751,3.763,3.751,3.761,38
20131101|2013-07-12 09:30,12,3.761,3.768,3.747,3.748,129
20131101|2013-07-12 10:00,12,3.748,3.766,3.748,3.758,50
20131101|2013-07-12 10:30,12,3.753,3.765,3.753,3.765,48
20131101|2013-07-12 11:00,12,3.769,3.778,3.75,3.752,137
20131101|2013-07-12 11:30,12,3.756,3.756,3.735,3.744,68
20131101|2013-07-12 12:00,12,3.75,3.75,3.73,3.736,29
20131101|2013-07-12 12:30,12,3.736,3.741,3.73,3.741,24
20131101|2013-07-12 13:00,12,3.739,3.74,3.727,3.737,225
20131101|2013-07-12 13:30,12,3.734,3.737,3.731,3.731,52
20131101|2013-07-12 14:00,12,3.735,3.735,3.731,3.733,12
20131101|2013-07-12 14:30,12,3.737,3.737,3.737,3.737,50
20131101|2013-07-12 15:00,12,3.741,3.741,3.741,3.741,2
20131101|2013-07-15 03:30,15,3.771,3.771,3.771,3.771,16
20131101|2013-07-15 04:30,15,3.771,3.771,3.771,3.771,2
20131101|2013-07-15 05:30,15,3.764,3.764,3.764,3.764,5
20131101|2013-07-15 07:00,15,3.757,3.757,3.734,3.734,8
20131101|2013-07-15 07:30,15,3.733,3.747,3.733,3.747,3
20131101|2013-07-15 08:00,15,3.749,3.754,3.735,3.735,170
20131101|2013-07-15 08:30,15,3.733,3.736,3.678,3.68,183
20131101|2013-07-15 09:00,15,3.678,3.678,3.647,3.678,348
20131101|2013-07-15 09:30,15,3.669,3.67,3.654,3.667,71
20131101|2013-07-15 10:00,15,3.661,3.664,3.649,3.649,78
20131101|2013-07-15 10:30,15,3.648,3.657,3.638,3.644,77
20131101|2013-07-15 11:00,15,3.639,3.683,3.639,3.675,129
20131101|2013-07-15 11:30,15,3.669,3.675,3.662,3.675,168
20131101|2013-07-15 12:00,15,3.673,3.678,3.665,3.666,78
20131101|2013-07-15 12:30,15,3.668,3.7,3.667,3.697,64
20131101|2013-07-15 13:00,15,3.696,3.762,3.696,3.761,181
20131101|2013-07-15 13:30,15,3.761,3.766,3.753,3.753,45
20131101|2013-07-15 14:00,15,3.754,3.766,3.754,3.766,12
20131101|2013-07-15 14:30,15,3.756,3.756,3.756,3.756,2
20131101|2013-07-15 15:00,15,3.755,3.757,3.751,3.751,204
20131101|2013-07-15 15:30,15,3.75,3.75,3.747,3.748,26
20131101|2013-07-15 20:00,16,3.759,3.759,3.754,3.758,41
20131101|2013-07-16 00:30,16,3.744,3.744,3.744,3.744,1
20131101|2013-07-16 01:00,16,3.744,3.744,3.744,3.744,1
20131101|2013-07-16 03:30,16,3.755,3.755,3.755,3.755,1
20131101|2013-07-16 04:00,16,3.755,3.755,3.755,3.755,3
20131101|2013-07-16 04:30,16,3.755,3.755,3.755,3.755,2
20131101|2013-07-16 05:00,16,3.752,3.752,3.752,3.752,1
20131101|2013-07-16 05:30,16,3.754,3.754,3.749,3.749,14
20131101|2013-07-16 06:30,16,3.746,3.746,3.746,3.746,1
20131101|2013-07-16 07:00,16,3.743,3.743,3.742,3.742,7
20131101|2013-07-16 07:30,16,3.735,3.735,3.73,3.73,4
20131101|2013-07-16 08:00,16,3.725,3.725,3.695,3.712,73
20131101|2013-07-16 08:30,16,3.72,3.732,3.715,3.732,128
20131101|2013-07-16 09:00,16,3.729,3.754,3.727,3.745,132
20131101|2013-07-16 09:30,16,3.749,3.771,3.749,3.752,70
20131101|2013-07-16 10:00,16,3.76,3.794,3.76,3.791,118
20131101|2013-07-16 10:30,16,3.784,3.784,3.768,3.771,49
20131101|2013-07-16 11:00,16,3.767,3.769,3.738,3.743,63
20131101|2013-07-16 11:30,16,3.754,3.763,3.75,3.763,6
20131101|2013-07-16 12:00,16,3.756,3.756,3.747,3.747,12
20131101|2013-07-16 12:30,16,3.748,3.754,3.746,3.754,45
20131101|2013-07-16 13:00,16,3.766,3.766,3.75,3.765,52
20131101|2013-07-16 13:30,16,3.762,3.769,3.762,3.769,6
20131101|2013-07-16 14:00,16,3.766,3.766,3.763,3.763,30
20131101|2013-07-16 14:30,16,3.766,3.767,3.765,3.767,10
20131101|2013-07-16 15:00,16,3.767,3.767,3.764,3.764,10
20131101|2013-07-16 15:30,16,3.766,3.766,3.76,3.76,3
20131101|2013-07-16 17:00,17,3.748,3.748,3.748,3.748,2
20131101|2013-07-16 17:30,17,3.73,3.73,3.73,3.73,1
20131101|2013-07-16 19:00,17,3.735,3.735,3.735,3.735,1
20131101|2013-07-17 03:30,17,3.742,3.742,3.742,3.742,2
20131101|2013-07-17 05:30,17,3.731,3.731,3.731,3.731,1
20131101|2013-07-17 07:00,17,3.734,3.759,3.734,3.759,14
20131101|2013-07-17 07:30,17,3.753,3.753,3.734,3.734,24
20131101|2013-07-17 08:00,17,3.744,3.744,3.721,3.742,196
20131101|2013-07-17 08:30,17,3.738,3.738,3.718,3.72,147
20131101|2013-07-17 09:00,17,3.718,3.722,3.703,3.717,102
20131101|2013-07-17 09:30,17,3.718,3.719,3.702,3.712,77
20131101|2013-07-17 10:00,17,3.717,3.718,3.714,3.717,14
20131101|2013-07-17 10:30,17,3.713,3.714,3.707,3.71,25
20131101|2013-07-17 11:00,17,3.714,3.727,3.709,3.723,125
20131101|2013-07-17 11:30,17,3.725,3.743,3.725,3.741,56
20131101|2013-07-17 12:00,17,3.741,3.741,3.732,3.736,7
20131101|2013-07-17 12:30,17,3.724,3.725,3.715,3.715,39
20131101|2013-07-17 13:00,17,3.701,3.721,3.699,3.721,73
20131101|2013-07-17 13:30,17,3.721,3.722,3.715,3.715,105
20131101|2013-07-17 14:00,17,3.716,3.717,3.716,3.716,26
20131101|2013-07-17 14:30,17,3.716,3.716,3.716,3.716,1
20131101|2013-07-17 15:00,17,3.715,3.715,3.714,3.714,3
20131101|2013-07-17 15:30,17,3.711,3.711,3.706,3.707,29
20131101|2013-07-18 02:30,18,3.717,3.717,3.717,3.717,8
20131101|2013-07-18 04:00,18,3.71,3.71,3.71,3.71,1
20131101|2013-07-18 04:30,18,3.713,3.714,3.712,3.714,6
20131101|2013-07-18 06:00,18,3.725,3.734,3.725,3.734,3
20131101|2013-07-18 07:00,18,3.725,3.739,3.725,3.739,19
20131101|2013-07-18 07:30,18,3.746,3.756,3.737,3.754,33
20131101|2013-07-18 08:00,18,3.759,3.774,3.757,3.774,91
20131101|2013-07-18 08:30,18,3.775,3.775,3.768,3.772,92
20131101|2013-07-18 09:00,18,3.77,3.774,3.764,3.765,118
20131101|2013-07-18 09:30,18,3.838,3.877,3.837,3.866,454
20131101|2013-07-18 10:00,18,3.869,3.877,3.862,3.87,138
20131101|2013-07-18 10:30,18,3.866,3.883,3.865,3.88,109
20131101|2013-07-18 11:00,18,3.879,3.892,3.877,3.88,130
20131101|2013-07-18 11:30,18,3.878,3.893,3.878,3.89,106
20131101|2013-07-18 12:00,18,3.893,3.907,3.893,3.906,407
20131101|2013-07-18 12:30,18,3.905,3.91,3.895,3.898,57
20131101|2013-07-18 13:00,18,3.895,3.898,3.879,3.887,61
20131101|2013-07-18 13:30,18,3.882,3.882,3.876,3.876,47
20131101|2013-07-18 14:00,18,3.876,3.876,3.871,3.874,66
20131101|2013-07-18 14:30,18,3.875,3.883,3.874,3.874,13
20131101|2013-07-18 15:00,18,3.877,3.885,3.877,3.882,3
20131101|2013-07-18 15:30,18,3.886,3.887,3.886,3.887,2
20131101|2013-07-19 01:00,19,3.867,3.867,3.866,3.867,9
20131101|2013-07-19 03:30,19,3.866,3.866,3.866,3.866,2
20131101|2013-07-19 05:00,19,3.884,3.885,3.884,3.884,5
20131101|2013-07-19 05:30,19,3.872,3.872,3.857,3.857,7
20131101|2013-07-19 06:00,19,3.856,3.859,3.856,3.859,2
20131101|2013-07-19 06:30,19,3.85,3.851,3.85,3.851,2
20131101|2013-07-19 07:00,19,3.857,3.859,3.851,3.856,7
20131101|2013-07-19 07:30,19,3.85,3.856,3.846,3.85,45
20131101|2013-07-19 08:00,19,3.846,3.846,3.836,3.843,123
20131101|2013-07-19 08:30,19,3.856,3.865,3.854,3.863,79
20131101|2013-07-19 09:00,19,3.857,3.861,3.849,3.852,145
20131101|2013-07-19 09:30,19,3.849,3.849,3.833,3.837,121
20131101|2013-07-19 10:00,19,3.836,3.857,3.83,3.85,225
20131101|2013-07-19 10:30,19,3.853,3.86,3.845,3.854,62
20131101|2013-07-19 11:00,19,3.855,3.86,3.851,3.857,27
20131101|2013-07-19 11:30,19,3.858,3.877,3.853,3.868,201
20131101|2013-07-19 12:00,19,3.868,3.868,3.851,3.866,67
20131101|2013-07-19 12:30,19,3.866,3.87,3.859,3.867,20
20131101|2013-07-19 13:00,19,3.867,3.867,3.85,3.863,241
20131101|2013-07-19 13:30,19,3.864,3.865,3.858,3.858,17
20131101|2013-07-19 14:00,19,3.859,3.861,3.859,3.861,10
20131101|2013-07-19 14:30,19,3.861,3.861,3.857,3.858,12
20131101|2013-07-19 15:00,19,3.86,3.86,3.855,3.855,6
20131101|2013-07-21 17:00,22,3.828,3.833,3.803,3.807,121
20131101|2013-07-21 17:30,22,3.807,3.807,3.807,3.807,1
20131101|2013-07-22 02:30,22,3.815,3.815,3.815,3.815,1
20131101|2013-07-22 05:30,22,3.816,3.816,3.807,3.807,2
20131101|2013-07-22 06:00,22,3.807,3.807,3.807,3.807,1
20131101|2013-07-22 06:30,22,3.803,3.803,3.797,3.797,5
20131101|2013-07-22 07:00,22,3.791,3.796,3.781,3.781,75
20131101|2013-07-22 07:30,22,3.775,3.792,3.772,3.779,164
20131101|2013-07-22 08:00,22,3.776,3.776,3.723,3.733,304
20131101|2013-07-22 08:30,22,3.733,3.755,3.733,3.743,133
20131101|2013-07-22 09:00,22,3.742,3.748,3.738,3.744,44
20131101|2013-07-22 09:30,22,3.741,3.741,3.73,3.73,35
20131101|2013-07-22 10:00,22,3.73,3.748,3.727,3.741,31
20131101|2013-07-22 10:30,22,3.742,3.745,3.738,3.745,68
20131101|2013-07-22 11:00,22,3.741,3.75,3.737,3.75,42
20131101|2013-07-22 11:30,22,3.749,3.755,3.747,3.753,11
20131101|2013-07-22 12:00,22,3.75,3.75,3.741,3.741,11
20131101|2013-07-22 12:30,22,3.758,3.762,3.754,3.762,23
20131101|2013-07-22 13:00,22,3.756,3.772,3.756,3.76,74
20131101|2013-07-22 13:30,22,3.76,3.763,3.759,3.763,9
20131101|2013-07-22 14:00,22,3.767,3.769,3.767,3.769,2
20131101|2013-07-22 14:30,22,3.77,3.77,3.767,3.767,4
20131101|2013-07-22 15:00,22,3.77,3.77,3.77,3.77,1
20131101|2013-07-22 15:30,22,3.769,3.78,3.769,3.78,8
20131101|2013-07-22 18:30,23,3.8,3.8,3.8,3.8,1
20131101|2013-07-23 01:00,23,3.781,3.781,3.781,3.781,1
20131101|2013-07-23 03:30,23,3.783,3.783,3.783,3.783,1
20131101|2013-07-23 04:30,23,3.786,3.786,3.786,3.786,2
20131101|2013-07-23 05:00,23,3.795,3.795,3.795,3.795,5
20131101|2013-07-23 05:30,23,3.78,3.78,3.78,3.78,5
20131101|2013-07-23 06:00,23,3.775,3.775,3.766,3.766,8
20131101|2013-07-23 06:30,23,3.773,3.773,3.75,3.75,8
20131101|2013-07-23 07:00,23,3.75,3.761,3.745,3.761,41
20131101|2013-07-23 07:30,23,3.763,3.781,3.763,3.766,54
20131101|2013-07-23 08:00,23,3.766,3.831,3.766,3.828,296
20131101|2013-07-23 08:30,23,3.826,3.83,3.808,3.826,139
20131101|2013-07-23 09:00,23,3.825,3.841,3.811,3.829,99
20131101|2013-07-23 09:30,23,3.83,3.831,3.815,3.822,65
20131101|2013-07-23 10:00,23,3.823,3.833,3.818,3.833,39
20131101|2013-07-23 10:30,23,3.83,3.841,3.826,3.828,34
20131101|2013-07-23 11:00,23,3.826,3.838,3.823,3.827,37
20131101|2013-07-23 11:30,23,3.827,3.832,3.82,3.824,49
20131101|2013-07-23 12:00,23,3.82,3.828,3.818,3.828,30
20131101|2013-07-23 12:30,23,3.828,3.833,3.826,3.826,27
20131101|2013-07-23 13:00,23,3.827,3.833,3.824,3.832,107
20131101|2013-07-23 13:30,23,3.827,3.827,3.822,3.822,79
20131101|2013-07-23 14:00,23,3.821,3.824,3.821,3.824,5
20131101|2013-07-23 14:30,23,3.822,3.825,3.822,3.824,13
20131101|2013-07-23 15:00,23,3.82,3.821,3.82,3.82,9
20131101|2013-07-23 15:30,23,3.818,3.818,3.814,3.814,2
20131101|2013-07-23 20:00,24,3.807,3.807,3.807,3.807,1
20131101|2013-07-24 04:00,24,3.807,3.807,3.807,3.807,2
20131101|2013-07-24 05:30,24,3.801,3.801,3.799,3.799,5
20131101|2013-07-24 06:00,24,3.797,3.797,3.797,3.797,4
20131101|2013-07-24 06:30,24,3.813,3.813,3.791,3.793,5
20131101|2013-07-24 07:00,24,3.795,3.808,3.795,3.808,5
20131101|2013-07-24 07:30,24,3.797,3.809,3.794,3.806,16
20131101|2013-07-24 08:00,24,3.813,3.828,3.813,3.823,135
20131101|2013-07-24 08:30,24,3.822,3.822,3.803,3.814,53
20131101|2013-07-24 09:00,24,3.816,3.816,3.806,3.814,34
20131101|2013-07-24 09:30,24,3.821,3.864,3.821,3.858,503
20131101|2013-07-24 10:00,24,3.86,3.86,3.844,3.849,116
20131101|2013-07-24 10:30,24,3.85,3.853,3.838,3.844,30
20131101|2013-07-24 11:00,24,3.845,3.852,3.839,3.843,16
20131101|2013-07-24 11:30,24,3.85,3.851,3.836,3.842,78
20131101|2013-07-24 12:00,24,3.841,3.842,3.796,3.798,177
20131101|2013-07-24 12:30,24,3.8,3.8,3.779,3.79,301
20131101|2013-07-24 13:00,24,3.79,3.796,3.784,3.784,45
20131101|2013-07-24 13:30,24,3.785,3.791,3.785,3.791,4
20131101|2013-07-24 14:00,24,3.79,3.792,3.788,3.792,6
20131101|2013-07-24 14:30,24,3.791,3.792,3.791,3.792,8
20131101|2013-07-24 15:00,24,3.793,3.794,3.793,3.794,41
20131101|2013-07-24 15:30,24,3.793,3.794,3.793,3.794,8
20131101|2013-07-25 03:00,25,3.802,3.802,3.802,3.802,1
20131101|2013-07-25 04:30,25,3.777,3.777,3.777,3.777,1
20131101|2013-07-25 05:30,25,3.772,3.772,3.77,3.77,8
20131101|2013-07-25 06:30,25,3.78,3.78,3.78,3.78,1
20131101|2013-07-25 07:00,25,3.787,3.787,3.782,3.787,13
20131101|2013-07-25 07:30,25,3.791,3.797,3.79,3.793,30
20131101|2013-07-25 08:00,25,3.803,3.824,3.801,3.814,98
20131101|2013-07-25 08:30,25,3.817,3.818,3.773,3.776,78
20131101|2013-07-25 09:00,25,3.773,3.803,3.771,3.799,115
20131101|2013-07-25 09:30,25,3.8,3.836,3.733,3.745,634
20131101|2013-07-25 10:00,25,3.748,3.775,3.743,3.773,211
20131101|2013-07-25 10:30,25,3.771,3.775,3.77,3.773,103
20131101|2013-07-25 11:00,25,3.782,3.784,3.762,3.774,70
20131101|2013-07-25 11:30,25,3.771,3.774,3.765,3.771,46
20131101|2013-07-25 12:00,25,3.774,3.776,3.766,3.772,55
20131101|2013-07-25 12:30,25,3.772,3.774,3.744,3.753,108
20131101|2013-07-25 13:00,25,3.753,3.755,3.737,3.743,256
20131101|2013-07-25 13:30,25,3.745,3.748,3.744,3.747,64
20131101|2013-07-25 14:00,25,3.748,3.748,3.745,3.747,35
20131101|2013-07-25 14:30,25,3.745,3.745,3.745,3.745,2
20131101|2013-07-25 15:00,25,3.747,3.747,3.742,3.742,15
20131101|2013-07-25 19:00,26,3.742,3.742,3.742,3.742,1
20131101|2013-07-25 21:00,26,3.74,3.74,3.74,3.74,1
20131101|2013-07-25 23:30,26,3.742,3.742,3.742,3.742,1
20131101|2013-07-26 01:00,26,3.731,3.731,3.729,3.729,4
20131101|2013-07-26 04:30,26,3.729,3.729,3.729,3.729,1
20131101|2013-07-26 05:00,26,3.726,3.726,3.726,3.726,1
20131101|2013-07-26 05:30,26,3.716,3.717,3.716,3.717,3
20131101|2013-07-26 06:00,26,3.72,3.723,3.715,3.718,16
20131101|2013-07-26 06:30,26,3.716,3.716,3.708,3.714,127
20131101|2013-07-26 07:00,26,3.711,3.716,3.7,3.715,52
20131101|2013-07-26 07:30,26,3.715,3.719,3.71,3.71,48
20131101|2013-07-26 08:00,26,3.712,3.717,3.695,3.71,269
20131101|2013-07-26 08:30,26,3.71,3.711,3.697,3.697,338
20131101|2013-07-26 09:00,26,3.695,3.707,3.692,3.699,161
20131101|2013-07-26 09:30,26,3.7,3.704,3.695,3.695,124
20131101|2013-07-26 10:00,26,3.695,3.705,3.695,3.696,78
20131101|2013-07-26 10:30,26,3.694,3.698,3.689,3.695,128
20131101|2013-07-26 11:00,26,3.695,3.696,3.678,3.683,93
20131101|2013-07-26 11:30,26,3.683,3.684,3.67,3.676,524
20131101|2013-07-26 12:00,26,3.673,3.683,3.673,3.675,269
20131101|2013-07-26 12:30,26,3.675,3.675,3.663,3.668,271
20131101|2013-07-26 13:00,26,3.668,3.676,3.654,3.662,1079
20131101|2013-07-26 13:30,26,3.663,3.672,3.663,3.667,131
20131101|2013-07-26 14:00,26,3.67,3.68,3.67,3.677,10
20131101|2013-07-26 14:30,26,3.673,3.673,3.673,3.673,4
20131101|2013-07-26 15:00,26,3.67,3.679,3.67,3.679,6
20131101|2013-07-26 15:30,26,3.673,3.678,3.671,3.678,16
20131101|2013-07-28 17:00,29,3.63,3.63,3.591,3.598,107
20131101|2013-07-28 17:30,29,3.6,3.6,3.6,3.6,25
20131101|2013-07-28 18:30,29,3.596,3.596,3.596,3.596,2
20131101|2013-07-28 19:00,29,3.595,3.598,3.594,3.598,4
20131101|2013-07-28 21:00,29,3.603,3.603,3.603,3.603,1
20131101|2013-07-28 23:30,29,3.598,3.598,3.597,3.598,4
20131101|2013-07-29 00:00,29,3.597,3.598,3.597,3.598,3
20131101|2013-07-29 00:30,29,3.599,3.599,3.599,3.599,1
20131101|2013-07-29 03:00,29,3.595,3.595,3.591,3.591,2
20131101|2013-07-29 04:00,29,3.592,3.592,3.592,3.592,2
20131101|2013-07-29 04:30,29,3.593,3.593,3.59,3.59,20
20131101|2013-07-29 05:00,29,3.588,3.588,3.588,3.588,2
20131101|2013-07-29 05:30,29,3.586,3.586,3.578,3.578,11
20131101|2013-07-29 06:00,29,3.57,3.593,3.57,3.591,34
20131101|2013-07-29 06:30,29,3.586,3.589,3.581,3.588,19
20131101|2013-07-29 07:00,29,3.59,3.593,3.586,3.59,20
20131101|2013-07-29 07:30,29,3.589,3.596,3.569,3.572,361
20131101|2013-07-29 08:00,29,3.571,3.581,3.557,3.557,948
20131101|2013-07-29 08:30,29,3.559,3.561,3.54,3.541,998
20131101|2013-07-29 09:00,29,3.543,3.553,3.534,3.553,316
20131101|2013-07-29 09:30,29,3.553,3.558,3.541,3.551,559
20131101|2013-07-29 10:00,29,3.55,3.557,3.549,3.553,144
20131101|2013-07-29 10:30,29,3.552,3.565,3.552,3.559,338
20131101|2013-07-29 11:00,29,3.559,3.564,3.547,3.561,308
20131101|2013-07-29 11:30,29,3.561,3.577,3.56,3.573,355
20131101|2013-07-29 12:00,29,3.573,3.598,3.572,3.585,341
20131101|2013-07-29 12:30,29,3.585,3.6,3.574,3.6,380
20131101|2013-07-29 13:00,29,3.599,3.599,3.568,3.584,464
20131101|2013-07-29 13:30,29,3.586,3.586,3.58,3.584,88
20131101|2013-07-29 14:00,29,3.587,3.595,3.587,3.594,36
20131101|2013-07-29 14:30,29,3.593,3.6,3.593,3.599,27
20131101|2013-07-29 15:00,29,3.595,3.599,3.591,3.591,129
20131101|2013-07-29 15:30,29,3.591,3.593,3.582,3.582,39
20131101|2013-07-29 16:00,29,3.582,3.585,3.582,3.583,81
20131101|2013-07-29 17:00,30,3.587,3.588,3.577,3.577,13
20131101|2013-07-29 17:30,30,3.577,3.577,3.577,3.577,3
20131101|2013-07-29 18:00,30,3.571,3.573,3.571,3.571,18
20131101|2013-07-29 18:30,30,3.57,3.572,3.568,3.568,18
20131101|2013-07-29 19:00,30,3.572,3.576,3.572,3.573,14
20131101|2013-07-29 19:30,30,3.573,3.573,3.573,3.573,4
20131101|2013-07-29 23:30,30,3.577,3.577,3.577,3.577,1
20131101|2013-07-30 01:30,30,3.577,3.577,3.577,3.577,1
20131101|2013-07-30 03:30,30,3.566,3.566,3.565,3.565,4
20131101|2013-07-30 04:00,30,3.56,3.56,3.56,3.56,1
20131101|2013-07-30 05:00,30,3.556,3.556,3.552,3.555,12
20131101|2013-07-30 05:30,30,3.555,3.558,3.555,3.558,6
20131101|2013-07-30 06:00,30,3.558,3.558,3.558,3.558,1
20131101|2013-07-30 06:30,30,3.552,3.562,3.551,3.557,40
20131101|2013-07-30 07:00,30,3.565,3.58,3.563,3.577,46
20131101|2013-07-30 07:30,30,3.578,3.594,3.576,3.591,106
20131101|2013-07-30 08:00,30,3.586,3.605,3.58,3.582,351
20131101|2013-07-30 08:30,30,3.587,3.603,3.581,3.581,239
20131101|2013-07-30 09:00,30,3.579,3.582,3.565,3.571,309
20131101|2013-07-30 09:30,30,3.57,3.572,3.556,3.563,195
20131101|2013-07-30 10:00,30,3.561,3.564,3.547,3.55,180
20131101|2013-07-30 10:30,30,3.551,3.567,3.548,3.562,112
20131101|2013-07-30 11:00,30,3.561,3.565,3.55,3.551,65
20131101|2013-07-30 11:30,30,3.553,3.559,3.548,3.554,103
20131101|2013-07-30 12:00,30,3.548,3.553,3.544,3.55,123
20131101|2013-07-30 12:30,30,3.546,3.55,3.54,3.55,226
20131101|2013-07-30 13:00,30,3.55,3.561,3.549,3.559,208
20131101|2013-07-30 13:30,30,3.558,3.564,3.553,3.564,103
20131101|2013-07-30 14:00,30,3.563,3.57,3.563,3.569,25
20131101|2013-07-30 14:30,30,3.566,3.567,3.566,3.567,11
20131101|2013-07-30 15:00,30,3.569,3.57,3.568,3.57,53
20131101|2013-07-30 15:30,30,3.566,3.568,3.566,3.567,13
20131101|2013-07-30 16:00,30,3.57,3.57,3.569,3.569,2
20131101|2013-07-30 20:30,31,3.565,3.565,3.565,3.565,5
20131101|2013-07-30 21:00,31,3.568,3.571,3.568,3.569,4
20131101|2013-07-30 23:30,31,3.561,3.561,3.561,3.561,2
20131101|2013-07-31 01:00,31,3.561,3.561,3.561,3.561,1
20131101|2013-07-31 02:00,31,3.563,3.563,3.563,3.563,1
20131101|2013-07-31 03:00,31,3.565,3.565,3.565,3.565,3
20131101|2013-07-31 04:00,31,3.563,3.564,3.562,3.562,13
20131101|2013-07-31 04:30,31,3.565,3.565,3.565,3.565,1
20131101|2013-07-31 05:00,31,3.56,3.56,3.56,3.56,2
20131101|2013-07-31 05:30,31,3.56,3.561,3.559,3.561,14
20131101|2013-07-31 06:00,31,3.563,3.565,3.563,3.565,3
20131101|2013-07-31 06:30,31,3.563,3.572,3.556,3.572,24
20131101|2013-07-31 07:00,31,3.576,3.577,3.564,3.573,92
20131101|2013-07-31 07:30,31,3.575,3.591,3.573,3.573,174
20131101|2013-07-31 08:00,31,3.573,3.583,3.565,3.583,129
20131101|2013-07-31 08:30,31,3.573,3.585,3.563,3.567,119
20131101|2013-07-31 09:00,31,3.566,3.568,3.544,3.553,159
20131101|2013-07-31 09:30,31,3.555,3.558,3.546,3.554,269
20131101|2013-07-31 10:00,31,3.554,3.564,3.551,3.552,135
20131101|2013-07-31 10:30,31,3.552,3.556,3.547,3.549,257
20131101|2013-07-31 11:00,31,3.552,3.583,3.552,3.573,342
20131101|2013-07-31 11:30,31,3.57,3.57,3.558,3.558,128
20131101|2013-07-31 12:00,31,3.556,3.564,3.555,3.561,134
20131101|2013-07-31 12:30,31,3.561,3.561,3.551,3.553,127
20131101|2013-07-31 13:00,31,3.555,3.578,3.555,3.572,627
20131101|2013-07-31 13:30,31,3.572,3.574,3.566,3.574,132
20131101|2013-07-31 14:00,31,3.572,3.572,3.567,3.571,112
20131101|2013-07-31 14:30,31,3.567,3.567,3.566,3.566,7
20131101|2013-07-31 15:00,31,3.568,3.576,3.567,3.567,35
20131101|2013-07-31 15:30,31,3.572,3.577,3.572,3.574,16
20131101|2013-07-31 18:00,1,3.573,3.573,3.567,3.567,2
20131101|2013-07-31 22:30,1,3.557,3.557,3.557,3.557,1
20131101|2013-07-31 23:00,1,3.564,3.564,3.564,3.564,6
20131101|2013-07-31 23:30,1,3.565,3.565,3.565,3.565,1
20131101|2013-08-01 00:30,1,3.557,3.557,3.557,3.557,2
20131101|2013-08-01 01:00,1,3.556,3.556,3.556,3.556,1
20131101|2013-08-01 01:30,1,3.554,3.554,3.553,3.553,11
20131101|2013-08-01 03:30,1,3.567,3.567,3.567,3.567,1
20131101|2013-08-01 04:00,1,3.573,3.573,3.56,3.56,5
20131101|2013-08-01 04:30,1,3.56,3.56,3.56,3.56,1
20131101|2013-08-01 05:00,1,3.559,3.559,3.559,3.559,1
20131101|2013-08-01 05:30,1,3.555,3.559,3.555,3.556,6
20131101|2013-08-01 06:00,1,3.568,3.569,3.566,3.566,3
20131101|2013-08-01 06:30,1,3.566,3.566,3.555,3.555,20
20131101|2013-08-01 07:00,1,3.559,3.565,3.552,3.56,27
20131101|2013-08-01 07:30,1,3.561,3.567,3.56,3.566,108
20131101|2013-08-01 08:00,1,3.564,3.582,3.553,3.57,333
20131101|2013-08-01 08:30,1,3.566,3.569,3.533,3.54,390
20131101|2013-08-01 09:00,1,3.539,3.543,3.528,3.53,474
20131101|2013-08-01 09:30,1,3.527,3.532,3.479,3.522,841
20131101|2013-08-01 10:00,1,3.522,3.541,3.52,3.534,806
20131101|2013-08-01 10:30,1,3.535,3.556,3.529,3.547,290
20131101|2013-08-01 11:00,1,3.554,3.554,3.527,3.531,200
20131101|2013-08-01 11:30,1,3.535,3.536,3.513,3.516,205
20131101|2013-08-01 12:00,1,3.52,3.524,3.515,3.515,135
20131101|2013-08-01 12:30,1,3.518,3.523,3.516,3.52,93
20131101|2013-08-01 13:00,1,3.519,3.539,3.519,3.526,301
20131101|2013-08-01 13:30,1,3.525,3.537,3.525,3.536,108
20131101|2013-08-01 14:00,1,3.535,3.535,3.527,3.529,94
20131101|2013-08-01 14:30,1,3.53,3.53,3.523,3.523,17
20131101|2013-08-01 15:00,1,3.526,3.53,3.52,3.52,23
20131101|2013-08-01 15:30,1,3.521,3.521,3.518,3.518,32
20131101|2013-08-01 16:00,1,3.521,3.521,3.521,3.521,3
20131101|2013-08-01 17:00,2,3.51,3.517,3.508,3.515,7
20131101|2013-08-01 19:00,2,3.509,3.509,3.504,3.504,3
20131101|2013-08-01 19:30,2,3.507,3.507,3.503,3.503,11
20131101|2013-08-01 21:00,2,3.501,3.501,3.501,3.501,1
20131101|2013-08-01 21:30,2,3.495,3.495,3.495,3.495,1
20131101|2013-08-01 22:00,2,3.494,3.5,3.494,3.5,9
20131101|2013-08-02 00:30,2,3.498,3.498,3.498,3.498,1
20131101|2013-08-02 01:00,2,3.502,3.502,3.502,3.502,1
20131101|2013-08-02 03:00,2,3.508,3.516,3.508,3.516,23
20131101|2013-08-02 03:30,2,3.514,3.514,3.514,3.514,1
20131101|2013-08-02 04:30,2,3.506,3.506,3.504,3.505,5
20131101|2013-08-02 05:00,2,3.515,3.515,3.506,3.507,6
20131101|2013-08-02 05:30,2,3.514,3.534,3.514,3.533,22
20131101|2013-08-02 06:00,2,3.533,3.539,3.533,3.536,44
20131101|2013-08-02 06:30,2,3.536,3.538,3.524,3.538,18
20131101|2013-08-02 07:00,2,3.535,3.537,3.52,3.521,83
20131101|2013-08-02 07:30,2,3.523,3.54,3.523,3.524,105
20131101|2013-08-02 08:00,2,3.523,3.531,3.511,3.524,285
20131101|2013-08-02 08:30,2,3.525,3.53,3.519,3.527,103
20131101|2013-08-02 09:00,2,3.528,3.535,3.516,3.524,141
20131101|2013-08-02 09:30,2,3.525,3.529,3.515,3.516,222
20131101|2013-08-02 10:00,2,3.517,3.518,3.504,3.505,71
20131101|2013-08-02 10:30,2,3.504,3.504,3.492,3.499,211
20131101|2013-08-02 11:00,2,3.501,3.505,3.498,3.504,66
20131101|2013-08-02 11:30,2,3.502,3.508,3.492,3.497,106
20131101|2013-08-02 12:00,2,3.497,3.497,3.489,3.492,175
20131101|2013-08-02 12:30,2,3.491,3.491,3.48,3.482,159
20131101|2013-08-02 13:00,2,3.482,3.491,3.477,3.48,258
20131101|2013-08-02 13:30,2,3.479,3.485,3.479,3.483,286
20131101|2013-08-02 14:00,2,3.483,3.483,3.479,3.482,98
20131101|2013-08-02 14:30,2,3.478,3.48,3.477,3.48,15
20131101|2013-08-02 15:00,2,3.482,3.484,3.48,3.484,19
20131101|2013-08-02 15:30,2,3.482,3.483,3.477,3.477,17
20131101|2013-08-02 16:00,2,3.475,3.475,3.468,3.468,11
20131101|2013-08-04 17:00,5,3.474,3.474,3.46,3.473,32
20131101|2013-08-04 18:00,5,3.472,3.472,3.472,3.472,3
20131101|2013-08-04 19:30,5,3.464,3.464,3.464,3.464,1
20131101|2013-08-04 21:00,5,3.467,3.467,3.464,3.464,4
20131101|2013-08-05 03:00,5,3.46,3.46,3.46,3.46,9
20131101|2013-08-05 04:30,5,3.472,3.476,3.472,3.476,5
20131101|2013-08-05 05:00,5,3.463,3.464,3.458,3.458,3
20131101|2013-08-05 05:30,5,3.474,3.474,3.474,3.474,2
20131101|2013-08-05 06:00,5,3.474,3.478,3.471,3.471,16
20131101|2013-08-05 06:30,5,3.474,3.479,3.472,3.472,29
20131101|2013-08-05 07:00,5,3.475,3.475,3.452,3.452,204
20131101|2013-08-05 07:30,5,3.454,3.464,3.452,3.464,427
20131101|2013-08-05 08:00,5,3.465,3.492,3.465,3.484,238
20131101|2013-08-05 08:30,5,3.485,3.486,3.469,3.48,175
20131101|2013-08-05 09:00,5,3.486,3.494,3.473,3.483,103
20131101|2013-08-05 09:30,5,3.478,3.484,3.473,3.477,60
20131101|2013-08-05 10:00,5,3.474,3.477,3.458,3.464,166
20131101|2013-08-05 10:30,5,3.463,3.467,3.458,3.459,68
20131101|2013-08-05 11:00,5,3.457,3.457,3.445,3.451,158
20131101|2013-08-05 11:30,5,3.451,3.456,3.445,3.456,41
20131101|2013-08-05 12:00,5,3.457,3.457,3.448,3.455,105
20131101|2013-08-05 12:30,5,3.454,3.455,3.448,3.452,139
20131101|2013-08-05 13:00,5,3.45,3.456,3.445,3.456,406
20131101|2013-08-05 13:30,5,3.455,3.475,3.455,3.468,182
20131101|2013-08-05 14:00,5,3.472,3.475,3.47,3.472,24
20131101|2013-08-05 14:30,5,3.474,3.474,3.471,3.471,22
20131101|2013-08-05 15:00,5,3.472,3.472,3.444,3.454,96
20131101|2013-08-05 15:30,5,3.45,3.458,3.446,3.458,23
20131101|2013-08-05 19:00,6,3.462,3.462,3.462,3.462,2
20131101|2013-08-06 00:30,6,3.449,3.449,3.449,3.449,1
20131101|2013-08-06 01:00,6,3.447,3.447,3.447,3.447,1
20131101|2013-08-06 02:30,6,3.456,3.456,3.456,3.456,1
20131101|2013-08-06 03:00,6,3.459,3.459,3.459,3.459,1
20131101|2013-08-06 04:00,6,3.456,3.456,3.447,3.447,7
20131101|2013-08-06 04:30,6,3.458,3.458,3.458,3.458,1
20131101|2013-08-06 05:00,6,3.461,3.471,3.461,3.471,2
20131101|2013-08-06 05:30,6,3.471,3.478,3.471,3.478,19
20131101|2013-08-06 06:30,6,3.474,3.489,3.474,3.488,29
20131101|2013-08-06 07:00,6,3.481,3.481,3.466,3.476,82
20131101|2013-08-06 07:30,6,3.477,3.483,3.467,3.467,139
20131101|2013-08-06 08:00,6,3.467,3.475,3.463,3.47,275
20131101|2013-08-06 08:30,6,3.471,3.472,3.456,3.461,230
20131101|2013-08-06 09:00,6,3.461,3.462,3.442,3.446,217
20131101|2013-08-06 09:30,6,3.447,3.456,3.447,3.451,167
20131101|2013-08-06 10:00,6,3.457,3.458,3.446,3.453,79
20131101|2013-08-06 10:30,6,3.45,3.457,3.45,3.455,87
20131101|2013-08-06 11:00,6,3.452,3.458,3.449,3.454,75
20131101|2013-08-06 11:30,6,3.453,3.473,3.451,3.472,86
20131101|2013-08-06 12:00,6,3.473,3.477,3.459,3.46,90
20131101|2013-08-06 12:30,6,3.458,3.47,3.453,3.454,102
20131101|2013-08-06 13:00,6,3.459,3.464,3.447,3.451,256
20131101|2013-08-06 13:30,6,3.449,3.452,3.448,3.451,162
20131101|2013-08-06 14:00,6,3.451,3.451,3.446,3.446,9
20131101|2013-08-06 14:30,6,3.449,3.449,3.444,3.445,26
20131101|2013-08-06 15:00,6,3.447,3.447,3.444,3.444,10
20131101|2013-08-06 15:30,6,3.445,3.446,3.435,3.435,12
20131101|2013-08-06 16:00,6,3.435,3.437,3.435,3.437,5
20131101|2013-08-06 17:00,7,3.442,3.442,3.433,3.433,26
20131101|2013-08-06 17:30,7,3.433,3.434,3.43,3.43,13
20131101|2013-08-06 18:30,7,3.429,3.429,3.429,3.429,4
20131101|2013-08-06 19:00,7,3.43,3.43,3.43,3.43,8
20131101|2013-08-06 20:30,7,3.429,3.429,3.429,3.429,2
20131101|2013-08-06 21:30,7,3.433,3.434,3.433,3.434,12
20131101|2013-08-06 23:30,7,3.439,3.439,3.439,3.439,1
20131101|2013-08-07 01:00,7,3.435,3.435,3.435,3.435,1
20131101|2013-08-07 02:30,7,3.439,3.439,3.438,3.438,4
20131101|2013-08-07 03:00,7,3.441,3.441,3.439,3.439,2
20131101|2013-08-07 04:00,7,3.449,3.449,3.449,3.449,6
20131101|2013-08-07 04:30,7,3.45,3.45,3.45,3.45,1
20131101|2013-08-07 05:30,7,3.45,3.45,3.44,3.44,19
20131101|2013-08-07 06:00,7,3.443,3.443,3.437,3.437,11
20131101|2013-08-07 06:30,7,3.441,3.447,3.441,3.447,13
20131101|2013-08-07 07:00,7,3.443,3.447,3.441,3.441,32
20131101|2013-08-07 07:30,7,3.436,3.438,3.422,3.426,205
20131101|2013-08-07 08:00,7,3.427,3.427,3.395,3.409,781
20131101|2013-08-07 08:30,7,3.41,3.412,3.397,3.397,451
20131101|2013-08-07 09:00,7,3.396,3.397,3.375,3.391,549
20131101|2013-08-07 09:30,7,3.388,3.394,3.384,3.39,273
20131101|2013-08-07 10:00,7,3.389,3.393,3.387,3.389,316
20131101|2013-08-07 10:30,7,3.388,3.396,3.383,3.393,760
20131101|2013-08-07 11:00,7,3.393,3.414,3.393,3.404,871
20131101|2013-08-07 11:30,7,3.404,3.41,3.396,3.399,224
20131101|2013-08-07 12:00,7,3.399,3.403,3.391,3.398,271
20131101|2013-08-07 12:30,7,3.397,3.404,3.395,3.396,336
20131101|2013-08-07 13:00,7,3.395,3.404,3.388,3.393,777
20131101|2013-08-07 13:30,7,3.393,3.395,3.39,3.391,207
20131101|2013-08-07 14:00,7,3.39,3.392,3.389,3.39,86
20131101|2013-08-07 14:30,7,3.391,3.393,3.391,3.392,12
20131101|2013-08-07 15:00,7,3.394,3.394,3.389,3.392,62
20131101|2013-08-07 15:30,7,3.391,3.391,3.384,3.384,24
20131101|2013-08-07 16:00,7,3.386,3.386,3.38,3.38,7
20131101|2013-08-07 17:00,8,3.382,3.382,3.378,3.378,3
20131101|2013-08-07 17:30,8,3.375,3.375,3.375,3.375,5
20131101|2013-08-07 18:00,8,3.375,3.375,3.375,3.375,1
20131101|2013-08-07 19:00,8,3.377,3.377,3.377,3.377,5
20131101|2013-08-07 20:00,8,3.381,3.381,3.381,3.381,3
20131101|2013-08-07 21:00,8,3.382,3.382,3.382,3.382,4
20131101|2013-08-07 21:30,8,3.382,3.382,3.382,3.382,4
20131101|2013-08-07 22:00,8,3.381,3.381,3.381,3.381,2
20131101|2013-08-07 22:30,8,3.376,3.376,3.376,3.376,2
20131101|2013-08-07 23:30,8,3.379,3.379,3.379,3.379,3
20131101|2013-08-08 01:00,8,3.381,3.381,3.381,3.381,7
20131101|2013-08-08 01:30,8,3.381,3.381,3.381,3.381,2
20131101|2013-08-08 02:00,8,3.381,3.383,3.375,3.379,20
20131101|2013-08-08 02:30,8,3.377,3.377,3.377,3.377,4
20131101|2013-08-08 03:00,8,3.376,3.383,3.375,3.383,7
20131101|2013-08-08 03:30,8,3.382,3.383,3.382,3.383,3
20131101|2013-08-08 04:30,8,3.379,3.38,3.378,3.378,3
20131101|2013-08-08 05:00,8,3.38,3.38,3.377,3.377,7
20131101|2013-08-08 05:30,8,3.378,3.383,3.378,3.383,13
20131101|2013-08-08 06:00,8,3.378,3.38,3.378,3.379,11
20131101|2013-08-08 06:30,8,3.381,3.387,3.379,3.384,25
20131101|2013-08-08 07:00,8,3.383,3.387,3.377,3.38,52
20131101|2013-08-08 07:30,8,3.381,3.394,3.379,3.392,138
20131101|2013-08-08 08:00,8,3.394,3.394,3.375,3.387,697
20131101|2013-08-08 08:30,8,3.388,3.398,3.385,3.397,407
20131101|2013-08-08 09:00,8,3.397,3.398,3.36,3.373,383
20131101|2013-08-08 09:30,8,3.358,3.394,3.281,3.393,1406
20131101|2013-08-08 10:00,8,3.394,3.416,3.388,3.389,803
20131101|2013-08-08 10:30,8,3.387,3.393,3.372,3.393,361
20131101|2013-08-08 11:00,8,3.393,3.402,3.385,3.401,174
20131101|2013-08-08 11:30,8,3.401,3.41,3.395,3.41,183
20131101|2013-08-08 12:00,8,3.402,3.416,3.395,3.413,195
20131101|2013-08-08 12:30,8,3.41,3.427,3.402,3.42,312
20131101|2013-08-08 13:00,8,3.416,3.465,3.413,3.441,1015
20131101|2013-08-08 13:30,8,3.443,3.46,3.437,3.458,323
20131101|2013-08-08 14:00,8,3.463,3.467,3.459,3.467,50
20131101|2013-08-08 14:30,8,3.466,3.467,3.456,3.456,51
20131101|2013-08-08 15:00,8,3.456,3.464,3.455,3.461,16
20131101|2013-08-08 15:30,8,3.46,3.467,3.458,3.467,10
20131101|2013-08-08 18:00,9,3.462,3.462,3.462,3.462,1
20131101|2013-08-08 20:00,9,3.464,3.464,3.464,3.464,1
20131101|2013-08-08 22:00,9,3.463,3.463,3.463,3.463,1
20131101|2013-08-08 23:00,9,3.465,3.465,3.465,3.465,3
20131101|2013-08-08 23:30,9,3.465,3.465,3.465,3.465,2
20131101|2013-08-09 00:00,9,3.463,3.463,3.461,3.461,3
20131101|2013-08-09 00:30,9,3.461,3.461,3.46,3.46,4
20131101|2013-08-09 01:00,9,3.458,3.458,3.458,3.458,1
20131101|2013-08-09 01:30,9,3.459,3.464,3.459,3.464,3
20131101|2013-08-09 02:00,9,3.463,3.467,3.463,3.463,12
20131101|2013-08-09 02:30,9,3.463,3.464,3.459,3.459,4
20131101|2013-08-09 03:00,9,3.458,3.458,3.454,3.455,3
20131101|2013-08-09 03:30,9,3.455,3.456,3.455,3.456,2
20131101|2013-08-09 04:00,9,3.456,3.456,3.455,3.456,3
20131101|2013-08-09 04:30,9,3.453,3.457,3.453,3.457,3
20131101|2013-08-09 05:00,9,3.457,3.463,3.457,3.462,24
20131101|2013-08-09 05:30,9,3.461,3.462,3.448,3.448,7
20131101|2013-08-09 06:00,9,3.449,3.449,3.448,3.448,2
20131101|2013-08-09 06:30,9,3.452,3.463,3.452,3.454,42
20131101|2013-08-09 07:00,9,3.462,3.468,3.453,3.454,95
20131101|2013-08-09 07:30,9,3.453,3.459,3.428,3.43,167
20131101|2013-08-09 08:00,9,3.427,3.448,3.422,3.439,585
20131101|2013-08-09 08:30,9,3.44,3.458,3.437,3.456,399
20131101|2013-08-09 09:00,9,3.456,3.456,3.449,3.454,439
20131101|2013-08-09 09:30,9,3.455,3.462,3.448,3.454,722
20131101|2013-08-09 10:00,9,3.45,3.463,3.45,3.462,290
20131101|2013-08-09 10:30,9,3.462,3.463,3.456,3.458,165
20131101|2013-08-09 11:00,9,3.455,3.455,3.438,3.442,363
20131101|2013-08-09 11:30,9,3.442,3.449,3.423,3.424,500
20131101|2013-08-09 12:00,9,3.421,3.421,3.405,3.409,629
20131101|2013-08-09 12:30,9,3.407,3.417,3.403,3.411,385
20131101|2013-08-09 13:00,9,3.412,3.414,3.383,3.383,966
20131101|2013-08-09 13:30,9,3.384,3.39,3.382,3.384,279
20131101|2013-08-09 14:00,9,3.383,3.387,3.376,3.386,40
20131101|2013-08-09 14:30,9,3.386,3.388,3.386,3.388,8
20131101|2013-08-09 15:00,9,3.389,3.389,3.384,3.386,13
20131101|2013-08-09 15:30,9,3.383,3.388,3.383,3.384,11
20131101|2013-08-09 16:00,9,3.379,3.379,3.379,3.379,1
20131101|2013-08-11 17:00,12,3.407,3.424,3.407,3.415,17
20131101|2013-08-11 20:00,12,3.413,3.419,3.413,3.419,52
20131101|2013-08-11 20:30,12,3.418,3.418,3.415,3.415,15
20131101|2013-08-11 21:00,12,3.412,3.414,3.412,3.414,11
20131101|2013-08-11 21:30,12,3.414,3.415,3.414,3.414,6
20131101|2013-08-11 22:00,12,3.414,3.414,3.412,3.414,15
20131101|2013-08-11 22:30,12,3.414,3.415,3.414,3.415,5
20131101|2013-08-11 23:30,12,3.42,3.42,3.42,3.42,1
20131101|2013-08-12 00:30,12,3.419,3.419,3.419,3.419,1
20131101|2013-08-12 02:00,12,3.419,3.419,3.414,3.414,5
20131101|2013-08-12 02:30,12,3.411,3.412,3.409,3.41,19
20131101|2013-08-12 03:00,12,3.41,3.41,3.406,3.406,7
20131101|2013-08-12 03:30,12,3.406,3.421,3.406,3.421,5
20131101|2013-08-12 04:00,12,3.419,3.424,3.419,3.424,6
20131101|2013-08-12 04:30,12,3.427,3.427,3.424,3.426,7
20131101|2013-08-12 05:00,12,3.423,3.43,3.423,3.428,42
20131101|2013-08-12 05:30,12,3.427,3.434,3.427,3.432,427
20131101|2013-08-12 06:00,12,3.432,3.433,3.432,3.432,16
20131101|2013-08-12 06:30,12,3.429,3.465,3.429,3.449,81
20131101|2013-08-12 07:00,12,3.452,3.472,3.446,3.466,186
20131101|2013-08-12 07:30,12,3.459,3.487,3.458,3.481,326
20131101|2013-08-12 08:00,12,3.482,3.49,3.464,3.473,559
20131101|2013-08-12 08:30,12,3.474,3.485,3.466,3.48,190
20131101|2013-08-12 09:00,12,3.481,3.5,3.48,3.497,291
20131101|2013-08-12 09:30,12,3.499,3.504,3.482,3.493,203
20131101|2013-08-12 10:00,12,3.492,3.499,3.484,3.497,271
20131101|2013-08-12 10:30,12,3.497,3.503,3.491,3.5,357
20131101|2013-08-12 11:00,12,3.503,3.511,3.495,3.507,190
20131101|2013-08-12 11:30,12,3.509,3.512,3.499,3.504,207
20131101|2013-08-12 12:00,12,3.504,3.505,3.483,3.483,489
20131101|2013-08-12 12:30,12,3.482,3.496,3.474,3.496,688
20131101|2013-08-12 13:00,12,3.493,3.497,3.457,3.467,1147
20131101|2013-08-12 13:30,12,3.468,3.473,3.466,3.469,112
20131101|2013-08-12 14:00,12,3.468,3.469,3.46,3.46,43
20131101|2013-08-12 14:30,12,3.459,3.461,3.459,3.461,8
20131101|2013-08-12 15:00,12,3.463,3.465,3.445,3.445,430
20131101|2013-08-12 15:30,12,3.446,3.461,3.446,3.452,70
20131101|2013-08-12 16:00,12,3.452,3.452,3.452,3.452,2
20131101|2013-08-12 17:00,13,3.463,3.463,3.463,3.463,1
20131101|2013-08-12 18:30,13,3.463,3.463,3.462,3.462,20
20131101|2013-08-12 19:00,13,3.463,3.463,3.463,3.463,5
20131101|2013-08-12 19:30,13,3.463,3.475,3.463,3.472,50
20131101|2013-08-12 20:00,13,3.472,3.472,3.472,3.472,3
20131101|2013-08-12 20:30,13,3.469,3.469,3.469,3.469,1
20131101|2013-08-12 21:00,13,3.468,3.468,3.464,3.464,6
20131101|2013-08-12 21:30,13,3.467,3.467,3.466,3.467,7
20131101|2013-08-12 22:00,13,3.467,3.467,3.466,3.466,25
20131101|2013-08-12 23:30,13,3.477,3.477,3.477,3.477,2
20131101|2013-08-13 00:30,13,3.47,3.47,3.467,3.467,2
20131101|2013-08-13 02:00,13,3.478,3.479,3.476,3.476,12
20131101|2013-08-13 02:30,13,3.478,3.478,3.475,3.475,2
20131101|2013-08-13 03:00,13,3.477,3.478,3.476,3.476,5
20131101|2013-08-13 03:30,13,3.475,3.475,3.469,3.47,8
20131101|2013-08-13 04:00,13,3.478,3.481,3.477,3.477,7
20131101|2013-08-13 04:30,13,3.48,3.48,3.479,3.479,2
20131101|2013-08-13 05:00,13,3.483,3.483,3.464,3.464,12
20131101|2013-08-13 05:30,13,3.464,3.466,3.456,3.466,20
20131101|2013-08-13 06:00,13,3.464,3.464,3.45,3.45,20
20131101|2013-08-13 06:30,13,3.455,3.469,3.453,3.467,77
20131101|2013-08-13 07:00,13,3.47,3.486,3.468,3.469,89
20131101|2013-08-13 07:30,13,3.476,3.478,3.455,3.455,488
20131101|2013-08-13 08:00,13,3.456,3.456,3.428,3.438,574
20131101|2013-08-13 08:30,13,3.435,3.456,3.431,3.456,377
20131101|2013-08-13 09:00,13,3.461,3.461,3.449,3.455,212
20131101|2013-08-13 09:30,13,3.457,3.482,3.455,3.471,527
20131101|2013-08-13 10:00,13,3.47,3.472,3.451,3.451,372
20131101|2013-08-13 10:30,13,3.45,3.457,3.436,3.456,275
20131101|2013-08-13 11:00,13,3.456,3.456,3.443,3.454,238
20131101|2013-08-13 11:30,13,3.456,3.471,3.446,3.45,340
20131101|2013-08-13 12:00,13,3.45,3.459,3.443,3.449,277
20131101|2013-08-13 12:30,13,3.447,3.448,3.435,3.447,594
20131101|2013-08-13 13:00,13,3.447,3.451,3.432,3.442,799
20131101|2013-08-13 13:30,13,3.442,3.447,3.44,3.447,109
20131101|2013-08-13 14:00,13,3.447,3.45,3.447,3.448,15
20131101|2013-08-13 14:30,13,3.451,3.464,3.451,3.463,52
20131101|2013-08-13 15:00,13,3.461,3.461,3.447,3.447,117
20131101|2013-08-13 15:30,13,3.447,3.449,3.441,3.443,145
20131101|2013-08-13 16:00,13,3.447,3.447,3.445,3.445,2
20131101|2013-08-13 17:30,14,3.456,3.456,3.456,3.456,1
20131101|2013-08-13 18:00,14,3.442,3.442,3.442,3.442,2
20131101|2013-08-13 18:30,14,3.445,3.445,3.444,3.444,7
20131101|2013-08-13 19:00,14,3.448,3.448,3.448,3.448,1
20131101|2013-08-13 19:30,14,3.451,3.451,3.448,3.448,5
20131101|2013-08-13 20:00,14,3.449,3.449,3.446,3.446,6
20131101|2013-08-13 20:30,14,3.448,3.448,3.446,3.446,17
20131101|2013-08-13 21:00,14,3.447,3.447,3.443,3.443,8
20131101|2013-08-13 21:30,14,3.445,3.446,3.445,3.445,5
20131101|2013-08-13 22:00,14,3.445,3.446,3.445,3.445,11
20131101|2013-08-13 22:30,14,3.445,3.445,3.445,3.445,1
20131101|2013-08-13 23:00,14,3.446,3.446,3.446,3.446,6
20131101|2013-08-13 23:30,14,3.446,3.45,3.446,3.447,15
20131101|2013-08-14 00:00,14,3.444,3.444,3.444,3.444,2
20131101|2013-08-14 00:30,14,3.444,3.444,3.436,3.437,21
20131101|2013-08-14 01:00,14,3.438,3.441,3.436,3.439,54
20131101|2013-08-14 01:30,14,3.439,3.439,3.438,3.439,14
20131101|2013-08-14 02:00,14,3.44,3.441,3.433,3.44,39
20131101|2013-08-14 02:30,14,3.441,3.442,3.436,3.442,8
20131101|2013-08-14 03:00,14,3.441,3.453,3.44,3.453,20
20131101|2013-08-14 03:30,14,3.454,3.462,3.45,3.462,12
20131101|2013-08-14 04:00,14,3.455,3.467,3.455,3.467,7
20131101|2013-08-14 04:30,14,3.461,3.461,3.455,3.455,2
20131101|2013-08-14 05:00,14,3.47,3.471,3.436,3.445,83
20131101|2013-08-14 05:30,14,3.447,3.447,3.444,3.444,2
20131101|2013-08-14 06:00,14,3.443,3.449,3.437,3.446,12
20131101|2013-08-14 06:30,14,3.446,3.451,3.438,3.451,73
20131101|2013-08-14 07:00,14,3.452,3.465,3.45,3.453,83
20131101|2013-08-14 07:30,14,3.453,3.482,3.447,3.477,248
20131101|2013-08-14 08:00,14,3.478,3.494,3.475,3.49,814
20131101|2013-08-14 08:30,14,3.49,3.498,3.483,3.494,312
20131101|2013-08-14 09:00,14,3.498,3.509,3.495,3.503,452
20131101|2013-08-14 09:30,14,3.503,3.506,3.489,3.498,455
20131101|2013-08-14 10:00,14,3.497,3.516,3.488,3.514,375
20131101|2013-08-14 10:30,14,3.513,3.515,3.5,3.507,365
20131101|2013-08-14 11:00,14,3.505,3.512,3.494,3.506,491
20131101|2013-08-14 11:30,14,3.506,3.517,3.506,3.507,300
20131101|2013-08-14 12:00,14,3.508,3.515,3.502,3.504,355
20131101|2013-08-14 12:30,14,3.507,3.515,3.504,3.508,242
20131101|2013-08-14 13:00,14,3.505,3.505,3.481,3.489,844
20131101|2013-08-14 13:30,14,3.489,3.491,3.482,3.486,132
20131101|2013-08-14 14:00,14,3.488,3.493,3.488,3.491,17
20131101|2013-08-14 14:30,14,3.489,3.493,3.489,3.491,19
20131101|2013-08-14 15:00,14,3.494,3.494,3.486,3.491,193
20131101|2013-08-14 15:30,14,3.49,3.49,3.486,3.486,5
20131101|2013-08-14 17:00,15,3.489,3.49,3.489,3.49,6
20131101|2013-08-14 18:00,15,3.483,3.484,3.483,3.484,5
20131101|2013-08-14 18:30,15,3.492,3.492,3.492,3.492,1
20131101|2013-08-14 19:30,15,3.494,3.494,3.494,3.494,1
20131101|2013-08-14 20:00,15,3.492,3.492,3.492,3.492,1
20131101|2013-08-14 22:00,15,3.482,3.482,3.482,3.482,1
20131101|2013-08-15 01:00,15,3.48,3.48,3.48,3.48,1
20131101|2013-08-15 01:30,15,3.481,3.481,3.481,3.481,1
20131101|2013-08-15 02:00,15,3.48,3.482,3.48,3.481,3
20131101|2013-08-15 02:30,15,3.48,3.482,3.48,3.482,2
20131101|2013-08-15 03:00,15,3.479,3.479,3.479,3.479,3
20131101|2013-08-15 03:30,15,3.472,3.472,3.47,3.47,4
20131101|2013-08-15 04:00,15,3.468,3.475,3.468,3.475,30
20131101|2013-08-15 04:30,15,3.474,3.476,3.473,3.476,28
20131101|2013-08-15 05:00,15,3.47,3.47,3.461,3.461,13
20131101|2013-08-15 05:30,15,3.456,3.456,3.453,3.453,17
20131101|2013-08-15 06:00,15,3.455,3.47,3.454,3.463,22
20131101|2013-08-15 06:30,15,3.462,3.482,3.462,3.48,47
20131101|2013-08-15 07:00,15,3.486,3.49,3.471,3.479,60
20131101|2013-08-15 07:30,15,3.472,3.479,3.463,3.463,67
20131101|2013-08-15 08:00,15,3.463,3.475,3.46,3.472,240
20131101|2013-08-15 08:30,15,3.471,3.49,3.471,3.49,154
20131101|2013-08-15 09:00,15,3.488,3.526,3.488,3.515,609
20131101|2013-08-15 09:30,15,3.528,3.558,3.525,3.547,1302
20131101|2013-08-15 10:00,15,3.547,3.55,3.53,3.541,309
20131101|2013-08-15 10:30,15,3.541,3.551,3.532,3.536,185
20131101|2013-08-15 11:00,15,3.534,3.543,3.525,3.54,286
20131101|2013-08-15 11:30,15,3.549,3.562,3.541,3.551,245
20131101|2013-08-15 12:00,15,3.552,3.565,3.55,3.551,279
20131101|2013-08-15 12:30,15,3.551,3.56,3.55,3.558,184
20131101|2013-08-15 13:00,15,3.556,3.564,3.541,3.562,761
20131101|2013-08-15 13:30,15,3.562,3.562,3.557,3.557,199
20131101|2013-08-15 14:00,15,3.554,3.557,3.553,3.557,15
20131101|2013-08-15 14:30,15,3.557,3.559,3.557,3.559,24
20131101|2013-08-15 15:00,15,3.557,3.562,3.557,3.562,10
20131101|2013-08-15 15:30,15,3.566,3.57,3.566,3.569,30
20131101|2013-08-15 17:00,16,3.572,3.572,3.572,3.572,6
20131101|2013-08-15 18:30,16,3.567,3.568,3.567,3.568,10
20131101|2013-08-15 19:00,16,3.562,3.562,3.562,3.562,2
20131101|2013-08-15 20:00,16,3.562,3.562,3.562,3.562,5
20131101|2013-08-15 20:30,16,3.565,3.565,3.565,3.565,2
20131101|2013-08-15 21:00,16,3.566,3.566,3.561,3.562,4
20131101|2013-08-15 23:00,16,3.557,3.56,3.557,3.56,4
20131101|2013-08-15 23:30,16,3.565,3.565,3.564,3.564,2
20131101|2013-08-16 00:00,16,3.564,3.564,3.564,3.564,1
20131101|2013-08-16 00:30,16,3.569,3.57,3.567,3.567,6
20131101|2013-08-16 01:00,16,3.562,3.562,3.562,3.562,1
20131101|2013-08-16 02:00,16,3.56,3.567,3.56,3.565,32
20131101|2013-08-16 02:30,16,3.565,3.566,3.562,3.565,36
20131101|2013-08-16 03:00,16,3.561,3.562,3.557,3.557,20
20131101|2013-08-16 03:30,16,3.559,3.561,3.556,3.556,31
20131101|2013-08-16 04:00,16,3.558,3.558,3.545,3.545,14
20131101|2013-08-16 04:30,16,3.545,3.545,3.542,3.542,4
20131101|2013-08-16 05:00,16,3.536,3.539,3.531,3.539,11
20131101|2013-08-16 05:30,16,3.533,3.536,3.531,3.532,15
20131101|2013-08-16 06:00,16,3.536,3.543,3.536,3.543,10
20131101|2013-08-16 06:30,16,3.538,3.539,3.515,3.52,60
20131101|2013-08-16 07:00,16,3.518,3.532,3.517,3.523,118
20131101|2013-08-16 07:30,16,3.519,3.531,3.511,3.511,158
20131101|2013-08-16 08:00,16,3.51,3.521,3.506,3.52,451
20131101|2013-08-16 08:30,16,3.521,3.523,3.509,3.518,344
20131101|2013-08-16 09:00,16,3.517,3.52,3.51,3.519,250
20131101|2013-08-16 09:30,16,3.517,3.52,3.511,3.518,194
20131101|2013-08-16 10:00,16,3.52,3.535,3.52,3.529,295
20131101|2013-08-16 10:30,16,3.528,3.532,3.516,3.519,171
20131101|2013-08-16 11:00,16,3.52,3.529,3.514,3.516,143
20131101|2013-08-16 11:30,16,3.513,3.522,3.509,3.512,118
20131101|2013-08-16 12:00,16,3.512,3.52,3.511,3.514,124
20131101|2013-08-16 12:30,16,3.513,3.523,3.511,3.514,142
20131101|2013-08-16 13:00,16,3.514,3.52,3.51,3.516,350
20131101|2013-08-16 13:30,16,3.515,3.518,3.515,3.515,66
20131101|2013-08-16 14:00,16,3.514,3.516,3.511,3.516,10
20131101|2013-08-16 14:30,16,3.514,3.514,3.511,3.514,20
20131101|2013-08-16 15:00,16,3.515,3.517,3.515,3.517,2
20131101|2013-08-16 15:30,16,3.517,3.517,3.516,3.516,2
20131101|2013-08-16 16:00,16,3.519,3.52,3.519,3.52,10
20131101|2013-08-18 17:00,19,3.521,3.561,3.521,3.561,234
20131101|2013-08-18 17:30,19,3.56,3.561,3.551,3.551,15
20131101|2013-08-18 18:30,19,3.555,3.555,3.555,3.555,1
20131101|2013-08-18 19:00,19,3.555,3.555,3.555,3.555,1
20131101|2013-08-18 19:30,19,3.559,3.559,3.559,3.559,5
20131101|2013-08-18 20:30,19,3.552,3.552,3.552,3.552,1
20131101|2013-08-18 21:00,19,3.552,3.552,3.552,3.552,1
20131101|2013-08-19 00:00,19,3.566,3.566,3.566,3.566,1
20131101|2013-08-19 00:30,19,3.568,3.568,3.568,3.568,2
20131101|2013-08-19 01:00,19,3.566,3.568,3.566,3.568,6
20131101|2013-08-19 02:00,19,3.571,3.588,3.571,3.581,65
20131101|2013-08-19 02:30,19,3.585,3.589,3.582,3.585,32
20131101|2013-08-19 03:00,19,3.584,3.585,3.58,3.58,10
20131101|2013-08-19 03:30,19,3.581,3.581,3.573,3.575,38
20131101|2013-08-19 04:00,19,3.578,3.578,3.576,3.578,5
20131101|2013-08-19 04:30,19,3.578,3.587,3.576,3.583,34
20131101|2013-08-19 05:00,19,3.583,3.596,3.583,3.596,27
20131101|2013-08-19 05:30,19,3.598,3.599,3.596,3.596,6
20131101|2013-08-19 06:00,19,3.591,3.592,3.586,3.587,47
20131101|2013-08-19 06:30,19,3.589,3.596,3.586,3.593,92
20131101|2013-08-19 07:00,19,3.589,3.59,3.579,3.585,134
20131101|2013-08-19 07:30,19,3.583,3.589,3.57,3.586,196
20131101|2013-08-19 08:00,19,3.585,3.637,3.585,3.626,1853
20131101|2013-08-19 08:30,19,3.627,3.632,3.613,3.626,556
20131101|2013-08-19 09:00,19,3.628,3.635,3.621,3.631,665
20131101|2013-08-19 09:30,19,3.635,3.638,3.623,3.629,727
20131101|2013-08-19 10:00,19,3.629,3.633,3.613,3.618,501
20131101|2013-08-19 10:30,19,3.622,3.625,3.609,3.611,263
20131101|2013-08-19 11:00,19,3.611,3.629,3.61,3.613,594
20131101|2013-08-19 11:30,19,3.615,3.616,3.604,3.605,391
20131101|2013-08-19 12:00,19,3.605,3.612,3.601,3.605,103
20131101|2013-08-19 12:30,19,3.605,3.618,3.605,3.608,128
20131101|2013-08-19 13:00,19,3.61,3.612,3.602,3.612,449
20131101|2013-08-19 13:30,19,3.611,3.611,3.605,3.609,431
20131101|2013-08-19 14:00,19,3.608,3.609,3.607,3.607,40
20131101|2013-08-19 14:30,19,3.607,3.607,3.595,3.595,55
20131101|2013-08-19 15:00,19,3.596,3.6,3.596,3.596,31
20131101|2013-08-19 15:30,19,3.597,3.613,3.597,3.613,49
20131101|2013-08-19 17:00,20,3.617,3.617,3.613,3.615,7
20131101|2013-08-19 17:30,20,3.622,3.622,3.622,3.622,7
20131101|2013-08-19 18:30,20,3.619,3.621,3.619,3.621,16
20131101|2013-08-19 19:00,20,3.62,3.621,3.619,3.621,10
20131101|2013-08-19 19:30,20,3.619,3.62,3.619,3.62,3
20131101|2013-08-19 20:00,20,3.62,3.623,3.62,3.622,9
20131101|2013-08-19 20:30,20,3.623,3.623,3.622,3.622,4
20131101|2013-08-19 21:00,20,3.621,3.623,3.621,3.623,5
20131101|2013-08-19 21:30,20,3.623,3.624,3.618,3.624,31
20131101|2013-08-19 22:00,20,3.619,3.622,3.619,3.622,2
20131101|2013-08-20 00:30,20,3.621,3.621,3.618,3.618,3
20131101|2013-08-20 01:00,20,3.618,3.618,3.613,3.613,4
20131101|2013-08-20 01:30,20,3.612,3.612,3.611,3.611,5
20131101|2013-08-20 02:00,20,3.612,3.612,3.6,3.6,32
20131101|2013-08-20 02:30,20,3.601,3.601,3.593,3.593,10
20131101|2013-08-20 03:00,20,3.588,3.589,3.587,3.587,43
20131101|2013-08-20 03:30,20,3.588,3.596,3.588,3.593,33
20131101|2013-08-20 04:00,20,3.593,3.618,3.593,3.618,33
20131101|2013-08-20 04:30,20,3.614,3.615,3.607,3.61,18
20131101|2013-08-20 05:00,20,3.606,3.607,3.584,3.59,63
20131101|2013-08-20 05:30,20,3.593,3.611,3.593,3.594,24
20131101|2013-08-20 06:00,20,3.593,3.593,3.59,3.592,6
20131101|2013-08-20 06:30,20,3.598,3.602,3.59,3.602,39
20131101|2013-08-20 07:00,20,3.596,3.625,3.596,3.616,85
20131101|2013-08-20 07:30,20,3.617,3.625,3.607,3.624,184
20131101|2013-08-20 08:00,20,3.622,3.636,3.615,3.62,478
20131101|2013-08-20 08:30,20,3.623,3.64,3.621,3.633,278
20131101|2013-08-20 09:00,20,3.634,3.644,3.63,3.634,300
20131101|2013-08-20 09:30,20,3.633,3.64,3.63,3.635,202
20131101|2013-08-20 10:00,20,3.635,3.637,3.607,3.62,339
20131101|2013-08-20 10:30,20,3.619,3.623,3.597,3.6,193
20131101|2013-08-20 11:00,20,3.602,3.623,3.601,3.618,157
20131101|2013-08-20 11:30,20,3.621,3.624,3.602,3.612,200
20131101|2013-08-20 12:00,20,3.609,3.613,3.605,3.609,133
20131101|2013-08-20 12:30,20,3.608,3.613,3.592,3.593,234
20131101|2013-08-20 13:00,20,3.594,3.605,3.589,3.601,844
20131101|2013-08-20 13:30,20,3.6,3.6,3.596,3.597,99
20131101|2013-08-20 14:00,20,3.598,3.599,3.595,3.596,81
20131101|2013-08-20 14:30,20,3.596,3.597,3.596,3.597,26
20131101|2013-08-20 15:00,20,3.598,3.601,3.597,3.601,41
20131101|2013-08-20 15:30,20,3.599,3.602,3.596,3.602,59
20131101|2013-08-20 16:00,20,3.602,3.603,3.602,3.603,2
20131101|2013-08-20 17:00,21,3.58,3.583,3.547,3.582,28
20131101|2013-08-20 18:30,21,3.576,3.587,3.576,3.587,4
20131101|2013-08-20 20:00,21,3.594,3.599,3.594,3.597,12
20131101|2013-08-20 21:00,21,3.586,3.586,3.586,3.586,1
20131101|2013-08-20 21:30,21,3.588,3.59,3.587,3.587,3
20131101|2013-08-20 22:00,21,3.594,3.594,3.594,3.594,18
20131101|2013-08-20 22:30,21,3.594,3.594,3.594,3.594,1
20131101|2013-08-21 01:00,21,3.587,3.587,3.587,3.587,3
20131101|2013-08-21 02:00,21,3.585,3.588,3.584,3.588,5
20131101|2013-08-21 02:30,21,3.584,3.599,3.583,3.598,13
20131101|2013-08-21 03:00,21,3.598,3.599,3.598,3.599,3
20131101|2013-08-21 03:30,21,3.597,3.607,3.597,3.607,15
20131101|2013-08-21 04:00,21,3.609,3.617,3.609,3.615,12
20131101|2013-08-21 04:30,21,3.614,3.623,3.614,3.623,19
20131101|2013-08-21 05:00,21,3.627,3.643,3.627,3.638,25
20131101|2013-08-21 05:30,21,3.638,3.647,3.638,3.645,31
20131101|2013-08-21 06:00,21,3.647,3.647,3.638,3.638,7
20131101|2013-08-21 06:30,21,3.636,3.636,3.614,3.617,58
20131101|2013-08-21 07:00,21,3.618,3.636,3.618,3.631,106
20131101|2013-08-21 07:30,21,3.631,3.641,3.624,3.641,121
20131101|2013-08-21 08:00,21,3.641,3.65,3.632,3.635,469
20131101|2013-08-21 08:30,21,3.634,3.635,3.614,3.62,309
20131101|2013-08-21 09:00,21,3.62,3.628,3.617,3.62,551
20131101|2013-08-21 09:30,21,3.62,3.635,3.62,3.627,378
20131101|2013-08-21 10:00,21,3.626,3.635,3.622,3.632,281
20131101|2013-08-21 10:30,21,3.631,3.636,3.629,3.636,114
20131101|2013-08-21 11:00,21,3.635,3.636,3.62,3.628,310
20131101|2013-08-21 11:30,21,3.628,3.634,3.625,3.631,448
20131101|2013-08-21 12:00,21,3.633,3.633,3.625,3.629,154
20131101|2013-08-21 12:30,21,3.632,3.634,3.627,3.628,113
20131101|2013-08-21 13:00,21,3.632,3.633,3.616,3.616,308
20131101|2013-08-21 13:30,21,3.615,3.621,3.615,3.616,55
20131101|2013-08-21 14:00,21,3.619,3.623,3.619,3.623,15
20131101|2013-08-21 14:30,21,3.62,3.621,3.618,3.62,18
20131101|2013-08-21 15:00,21,3.622,3.622,3.622,3.622,1
20131101|2013-08-21 15:30,21,3.627,3.628,3.625,3.626,23
20131101|2013-08-21 16:00,21,3.63,3.63,3.629,3.629,6
20131101|2013-08-21 17:00,22,3.625,3.626,3.611,3.611,22
20131101|2013-08-21 18:00,22,3.611,3.621,3.61,3.621,31
20131101|2013-08-21 18:30,22,3.621,3.621,3.621,3.621,3
20131101|2013-08-21 19:30,22,3.625,3.625,3.625,3.625,3
20131101|2013-08-21 20:00,22,3.625,3.625,3.625,3.625,2
20131101|2013-08-21 20:30,22,3.625,3.625,3.625,3.625,3
20131101|2013-08-21 21:00,22,3.63,3.63,3.63,3.63,12
20131101|2013-08-21 23:00,22,3.63,3.63,3.63,3.63,1
20131101|2013-08-21 23:30,22,3.635,3.635,3.634,3.634,4
20131101|2013-08-22 00:00,22,3.625,3.625,3.625,3.625,2
20131101|2013-08-22 01:00,22,3.631,3.631,3.631,3.631,3
20131101|2013-08-22 02:00,22,3.637,3.637,3.63,3.634,9
20131101|2013-08-22 03:00,22,3.632,3.636,3.631,3.636,15
20131101|2013-08-22 03:30,22,3.637,3.64,3.634,3.64,64
20131101|2013-08-22 04:00,22,3.637,3.637,3.634,3.634,10
20131101|2013-08-22 04:30,22,3.635,3.635,3.633,3.635,6
20131101|2013-08-22 05:00,22,3.637,3.638,3.632,3.632,16
20131101|2013-08-22 05:30,22,3.637,3.643,3.635,3.642,52
20131101|2013-08-22 06:00,22,3.642,3.645,3.642,3.642,16
20131101|2013-08-22 06:30,22,3.641,3.645,3.638,3.644,31
20131101|2013-08-22 07:00,22,3.645,3.665,3.645,3.663,174
20131101|2013-08-22 07:30,22,3.665,3.666,3.65,3.66,89
20131101|2013-08-22 08:00,22,3.658,3.666,3.648,3.648,514
20131101|2013-08-22 08:30,22,3.648,3.654,3.644,3.652,322
20131101|2013-08-22 09:00,22,3.653,3.675,3.652,3.657,890
20131101|2013-08-22 09:30,22,3.661,3.705,3.661,3.699,1426
20131101|2013-08-22 10:00,22,3.702,3.705,3.695,3.697,574
20131101|2013-08-22 10:30,22,3.698,3.7,3.689,3.696,317
20131101|2013-08-22 11:00,22,3.697,3.697,3.679,3.679,324
20131101|2013-08-22 11:30,22,3.682,3.697,3.682,3.692,124
20131101|2013-08-22 12:00,22,3.693,3.702,3.693,3.695,221
20131101|2013-08-22 12:30,22,3.697,3.703,3.692,3.693,417
20131101|2013-08-22 13:00,22,3.695,3.698,3.688,3.696,603
20131101|2013-08-22 13:30,22,3.696,3.696,3.682,3.684,178
20131101|2013-08-22 14:00,22,3.686,3.689,3.686,3.687,41
20131101|2013-08-22 14:30,22,3.685,3.686,3.685,3.685,9
20131101|2013-08-22 15:00,22,3.683,3.685,3.683,3.684,8
20131101|2013-08-22 15:30,22,3.687,3.693,3.686,3.693,23
20131101|2013-08-22 16:00,22,3.693,3.693,3.693,3.693,2
20131101|2013-08-22 17:00,23,3.698,3.707,3.698,3.707,3
20131101|2013-08-22 18:00,23,3.705,3.706,3.705,3.706,3
20131101|2013-08-22 18:30,23,3.708,3.708,3.708,3.708,2
20131101|2013-08-22 19:00,23,3.706,3.706,3.706,3.706,1
20131101|2013-08-22 20:00,23,3.693,3.694,3.693,3.694,6
20131101|2013-08-22 20:30,23,3.69,3.69,3.69,3.69,1
20131101|2013-08-22 22:00,23,3.69,3.69,3.69,3.69,1
20131101|2013-08-22 23:30,23,3.699,3.699,3.699,3.699,1
20131101|2013-08-23 00:00,23,3.688,3.688,3.688,3.688,1
20131101|2013-08-23 00:30,23,3.688,3.688,3.688,3.688,2
20131101|2013-08-23 01:30,23,3.696,3.696,3.696,3.696,1
20131101|2013-08-23 02:00,23,3.697,3.698,3.686,3.686,13
20131101|2013-08-23 02:30,23,3.687,3.696,3.687,3.696,16
20131101|2013-08-23 03:00,23,3.696,3.697,3.695,3.697,10
20131101|2013-08-23 03:30,23,3.696,3.698,3.696,3.696,22
20131101|2013-08-23 04:00,23,3.696,3.696,3.682,3.685,59
20131101|2013-08-23 04:30,23,3.684,3.684,3.68,3.682,10
20131101|2013-08-23 05:00,23,3.681,3.684,3.679,3.682,11
20131101|2013-08-23 05:30,23,3.682,3.685,3.681,3.682,16
20131101|2013-08-23 06:00,23,3.682,3.691,3.681,3.681,29
20131101|2013-08-23 06:30,23,3.69,3.691,3.671,3.671,30
20131101|2013-08-23 07:00,23,3.672,3.675,3.669,3.672,72
20131101|2013-08-23 07:30,23,3.671,3.671,3.653,3.657,313
20131101|2013-08-23 08:00,23,3.655,3.667,3.649,3.661,434
20131101|2013-08-23 08:30,23,3.663,3.665,3.652,3.654,153
20131101|2013-08-23 09:00,23,3.658,3.666,3.654,3.664,357
20131101|2013-08-23 09:30,23,3.663,3.673,3.655,3.66,315
20131101|2013-08-23 10:00,23,3.662,3.671,3.662,3.663,186
20131101|2013-08-23 10:30,23,3.668,3.669,3.659,3.663,80
20131101|2013-08-23 11:00,23,3.667,3.667,3.643,3.649,293
20131101|2013-08-23 11:30,23,3.649,3.656,3.642,3.65,301
20131101|2013-08-23 12:00,23,3.645,3.655,3.644,3.65,195
20131101|2013-08-23 12:30,23,3.647,3.658,3.647,3.651,152
20131101|2013-08-23 13:00,23,3.651,3.651,3.633,3.644,554
20131101|2013-08-23 13:30,23,3.644,3.645,3.638,3.642,105
20131101|2013-08-23 14:00,23,3.643,3.647,3.642,3.643,45
20131101|2013-08-23 14:30,23,3.641,3.641,3.639,3.641,8
20131101|2013-08-23 15:00,23,3.643,3.643,3.643,3.643,13
20131101|2013-08-23 15:30,23,3.642,3.642,3.64,3.64,11
20131101|2013-08-25 17:00,26,3.688,3.688,3.674,3.678,8
20131101|2013-08-25 17:30,26,3.674,3.676,3.674,3.676,4
20131101|2013-08-25 18:00,26,3.675,3.675,3.675,3.675,1
20131101|2013-08-25 18:30,26,3.676,3.676,3.676,3.676,1
20131101|2013-08-25 20:00,26,3.676,3.676,3.676,3.676,9
20131101|2013-08-25 20:30,26,3.672,3.677,3.672,3.672,7
20131101|2013-08-25 21:00,26,3.678,3.678,3.678,3.678,1
20131101|2013-08-25 22:30,26,3.679,3.679,3.679,3.679,2
20131101|2013-08-25 23:30,26,3.68,3.68,3.68,3.68,1
20131101|2013-08-26 00:00,26,3.68,3.68,3.68,3.68,1
20131101|2013-08-26 01:00,26,3.681,3.681,3.678,3.678,3
20131101|2013-08-26 02:00,26,3.677,3.682,3.677,3.682,8
20131101|2013-08-26 02:30,26,3.684,3.684,3.681,3.682,4
20131101|2013-08-26 03:00,26,3.681,3.683,3.68,3.683,9
20131101|2013-08-26 03:30,26,3.683,3.699,3.683,3.698,26
20131101|2013-08-26 04:00,26,3.699,3.699,3.699,3.699,2
20131101|2013-08-26 04:30,26,3.699,3.699,3.698,3.698,7
20131101|2013-08-26 05:00,26,3.699,3.699,3.694,3.694,14
20131101|2013-08-26 05:30,26,3.693,3.695,3.693,3.695,23
20131101|2013-08-26 06:00,26,3.694,3.694,3.672,3.68,19
20131101|2013-08-26 06:30,26,3.683,3.684,3.675,3.677,30
20131101|2013-08-26 07:00,26,3.685,3.686,3.671,3.677,74
20131101|2013-08-26 07:30,26,3.675,3.687,3.673,3.687,141
20131101|2013-08-26 08:00,26,3.69,3.698,3.675,3.678,480
20131101|2013-08-26 08:30,26,3.675,3.675,3.638,3.653,612
20131101|2013-08-26 09:00,26,3.653,3.653,3.635,3.645,312
20131101|2013-08-26 09:30,26,3.643,3.658,3.643,3.653,139
20131101|2013-08-26 10:00,26,3.653,3.657,3.651,3.654,167
20131101|2013-08-26 10:30,26,3.654,3.655,3.648,3.65,230
20131101|2013-08-26 11:00,26,3.651,3.652,3.646,3.649,181
20131101|2013-08-26 11:30,26,3.648,3.656,3.647,3.656,194
20131101|2013-08-26 12:00,26,3.656,3.672,3.655,3.669,277
20131101|2013-08-26 12:30,26,3.671,3.675,3.662,3.664,153
20131101|2013-08-26 13:00,26,3.664,3.671,3.663,3.671,786
20131101|2013-08-26 13:30,26,3.67,3.672,3.669,3.669,255
20131101|2013-08-26 14:00,26,3.67,3.67,3.659,3.659,70
20131101|2013-08-26 14:30,26,3.66,3.66,3.652,3.656,15
20131101|2013-08-26 15:00,26,3.657,3.659,3.657,3.659,6
20131101|2013-08-26 15:30,26,3.657,3.661,3.657,3.658,19
20131101|2013-08-26 16:00,26,3.661,3.661,3.659,3.659,20
20131101|2013-08-26 17:00,27,3.666,3.666,3.66,3.66,6
20131101|2013-08-26 18:00,27,3.665,3.665,3.655,3.655,11
20131101|2013-08-26 19:00,27,3.658,3.658,3.658,3.658,1
20131101|2013-08-26 19:30,27,3.66,3.66,3.66,3.66,2
20131101|2013-08-26 21:30,27,3.655,3.655,3.655,3.655,2
20131101|2013-08-26 22:30,27,3.657,3.657,3.657,3.657,1
20131101|2013-08-26 23:00,27,3.656,3.656,3.656,3.656,2
20131101|2013-08-27 00:00,27,3.654,3.654,3.654,3.654,1
20131101|2013-08-27 00:30,27,3.651,3.651,3.651,3.651,2
20131101|2013-08-27 01:00,27,3.651,3.654,3.651,3.654,11
20131101|2013-08-27 01:30,27,3.657,3.657,3.654,3.654,9
20131101|2013-08-27 02:00,27,3.655,3.655,3.649,3.65,59
20131101|2013-08-27 02:30,27,3.65,3.654,3.649,3.653,56
20131101|2013-08-27 03:00,27,3.654,3.658,3.653,3.654,44
20131101|2013-08-27 03:30,27,3.655,3.667,3.651,3.66,180
20131101|2013-08-27 04:00,27,3.665,3.665,3.664,3.665,3
20131101|2013-08-27 04:30,27,3.666,3.675,3.663,3.665,105
20131101|2013-08-27 05:00,27,3.664,3.666,3.659,3.66,16
20131101|2013-08-27 05:30,27,3.656,3.657,3.63,3.632,273
20131101|2013-08-27 06:00,27,3.633,3.635,3.631,3.631,116
20131101|2013-08-27 06:30,27,3.629,3.632,3.614,3.624,164
20131101|2013-08-27 07:00,27,3.623,3.624,3.616,3.621,156
20131101|2013-08-27 07:30,27,3.62,3.622,3.602,3.605,364
20131101|2013-08-27 08:00,27,3.606,3.619,3.6,3.609,572
20131101|2013-08-27 08:30,27,3.609,3.619,3.605,3.616,477
20131101|2013-08-27 09:00,27,3.616,3.619,3.609,3.618,335
20131101|2013-08-27 09:30,27,3.618,3.621,3.611,3.612,353
20131101|2013-08-27 10:00,27,3.612,3.634,3.611,3.632,663
20131101|2013-08-27 10:30,27,3.632,3.653,3.632,3.651,888
20131101|2013-08-27 11:00,27,3.652,3.673,3.642,3.67,772
20131101|2013-08-27 11:30,27,3.67,3.673,3.643,3.662,964
20131101|2013-08-27 12:00,27,3.662,3.665,3.648,3.651,564
20131101|2013-08-27 12:30,27,3.651,3.674,3.649,3.663,534
20131101|2013-08-27 13:00,27,3.663,3.69,3.663,3.688,1318
20131101|2013-08-27 13:30,27,3.688,3.691,3.688,3.69,389
20131101|2013-08-27 14:00,27,3.69,3.691,3.689,3.69,33
20131101|2013-08-27 14:30,27,3.689,3.691,3.688,3.688,18
20131101|2013-08-27 15:00,27,3.69,3.691,3.69,3.691,10
20131101|2013-08-27 15:30,27,3.693,3.696,3.691,3.696,140
20131101|2013-08-27 16:00,27,3.693,3.696,3.692,3.696,40
20131101|2013-08-27 17:00,28,3.688,3.697,3.688,3.697,33
20131101|2013-08-27 17:30,28,3.696,3.7,3.696,3.7,29
20131101|2013-08-27 18:00,28,3.7,3.7,3.7,3.7,2
20131101|2013-08-27 18:30,28,3.701,3.702,3.7,3.701,17
20131101|2013-08-27 19:00,28,3.702,3.702,3.698,3.702,34
20131101|2013-08-27 19:30,28,3.701,3.703,3.701,3.703,15
20131101|2013-08-27 20:00,28,3.701,3.703,3.701,3.703,7
20131101|2013-08-27 20:30,28,3.697,3.713,3.697,3.704,41
20131101|2013-08-27 21:00,28,3.704,3.705,3.702,3.704,19
20131101|2013-08-27 21:30,28,3.704,3.71,3.702,3.706,47
20131101|2013-08-27 22:00,28,3.705,3.706,3.704,3.706,8
20131101|2013-08-27 22:30,28,3.706,3.706,3.703,3.703,9
20131101|2013-08-27 23:00,28,3.705,3.708,3.705,3.707,11
20131101|2013-08-27 23:30,28,3.71,3.741,3.71,3.738,37
20131101|2013-08-28 00:00,28,3.735,3.743,3.735,3.741,41
20131101|2013-08-28 00:30,28,3.74,3.74,3.726,3.738,13
20131101|2013-08-28 01:00,28,3.731,3.731,3.717,3.719,21
20131101|2013-08-28 01:30,28,3.721,3.721,3.711,3.719,22
20131101|2013-08-28 02:00,28,3.715,3.72,3.699,3.707,47
20131101|2013-08-28 02:30,28,3.705,3.72,3.702,3.704,103
20131101|2013-08-28 03:00,28,3.709,3.71,3.686,3.687,43
20131101|2013-08-28 03:30,28,3.685,3.69,3.684,3.687,10
20131101|2013-08-28 04:00,28,3.686,3.7,3.685,3.69,14
20131101|2013-08-28 04:30,28,3.69,3.707,3.69,3.707,12
20131101|2013-08-28 05:00,28,3.707,3.713,3.685,3.685,76
20131101|2013-08-28 05:30,28,3.685,3.687,3.676,3.687,153
20131101|2013-08-28 06:00,28,3.687,3.7,3.682,3.697,87
20131101|2013-08-28 06:30,28,3.695,3.695,3.681,3.684,185
20131101|2013-08-28 07:00,28,3.683,3.686,3.668,3.669,285
20131101|2013-08-28 07:30,28,3.669,3.674,3.661,3.665,191
20131101|2013-08-28 08:00,28,3.665,3.672,3.657,3.666,736
20131101|2013-08-28 08:30,28,3.667,3.668,3.628,3.637,941
20131101|2013-08-28 09:00,28,3.636,3.644,3.633,3.642,423
20131101|2013-08-28 09:30,28,3.643,3.648,3.636,3.644,683
20131101|2013-08-28 10:00,28,3.645,3.645,3.637,3.638,294
20131101|2013-08-28 10:30,28,3.638,3.648,3.638,3.643,570
20131101|2013-08-28 11:00,28,3.642,3.651,3.632,3.634,608
20131101|2013-08-28 11:30,28,3.635,3.649,3.632,3.648,533
20131101|2013-08-28 12:00,28,3.646,3.667,3.646,3.66,1112
20131101|2013-08-28 12:30,28,3.66,3.682,3.66,3.679,1685
20131101|2013-08-28 13:00,28,3.68,3.695,3.675,3.691,1478
20131101|2013-08-28 13:30,28,3.691,3.692,3.676,3.677,260
20131101|2013-08-28 14:00,28,3.678,3.683,3.677,3.683,26
20131101|2013-08-28 14:30,28,3.685,3.687,3.683,3.683,37
20131101|2013-08-28 15:00,28,3.683,3.688,3.682,3.686,35
20131101|2013-08-28 15:30,28,3.687,3.688,3.68,3.68,79
20131101|2013-08-28 16:00,28,3.682,3.683,3.682,3.683,31
20131101|2013-08-28 17:00,29,3.685,3.691,3.679,3.691,18
20131101|2013-08-28 18:00,29,3.687,3.687,3.687,3.687,2
20131101|2013-08-28 18:30,29,3.685,3.685,3.683,3.685,6
20131101|2013-08-28 19:00,29,3.685,3.686,3.685,3.686,4
20131101|2013-08-28 19:30,29,3.687,3.689,3.687,3.689,10
20131101|2013-08-28 20:00,29,3.688,3.689,3.688,3.689,5
20131101|2013-08-28 20:30,29,3.689,3.69,3.686,3.69,10
20131101|2013-08-28 21:00,29,3.687,3.687,3.687,3.687,1
20131101|2013-08-28 21:30,29,3.687,3.688,3.687,3.688,16
20131101|2013-08-28 22:00,29,3.691,3.691,3.688,3.688,7
20131101|2013-08-28 23:30,29,3.688,3.696,3.686,3.696,8
20131101|2013-08-29 01:00,29,3.696,3.701,3.693,3.701,4
20131101|2013-08-29 01:30,29,3.702,3.704,3.702,3.704,10
20131101|2013-08-29 02:00,29,3.706,3.706,3.698,3.7,74
20131101|2013-08-29 02:30,29,3.699,3.7,3.696,3.696,13
20131101|2013-08-29 03:00,29,3.695,3.695,3.686,3.689,27
20131101|2013-08-29 03:30,29,3.69,3.698,3.69,3.696,20
20131101|2013-08-29 04:00,29,3.692,3.708,3.691,3.702,20
20131101|2013-08-29 04:30,29,3.7,3.7,3.692,3.696,10
20131101|2013-08-29 05:00,29,3.69,3.696,3.69,3.695,11
20131101|2013-08-29 05:30,29,3.698,3.703,3.695,3.7,17
20131101|2013-08-29 06:00,29,3.695,3.695,3.688,3.69,21
20131101|2013-08-29 06:30,29,3.689,3.692,3.673,3.674,85
20131101|2013-08-29 07:00,29,3.674,3.723,3.674,3.716,454
20131101|2013-08-29 07:30,29,3.717,3.719,3.679,3.687,467
20131101|2013-08-29 08:00,29,3.686,3.74,3.682,3.735,1941
20131101|2013-08-29 08:30,29,3.735,3.737,3.721,3.724,710
20131101|2013-08-29 09:00,29,3.724,3.748,3.724,3.737,947
20131101|2013-08-29 09:30,29,3.738,3.756,3.618,3.629,5554
20131101|2013-08-29 10:00,29,3.628,3.643,3.627,3.639,1723
20131101|2013-08-29 10:30,29,3.638,3.646,3.632,3.641,804
20131101|2013-08-29 11:00,29,3.638,3.638,3.622,3.631,591
20131101|2013-08-29 11:30,29,3.635,3.679,3.635,3.676,942
20131101|2013-08-29 12:00,29,3.676,3.678,3.656,3.677,648
20131101|2013-08-29 12:30,29,3.676,3.703,3.676,3.701,1109
20131101|2013-08-29 13:00,29,3.703,3.737,3.703,3.719,2243
20131101|2013-08-29 13:30,29,3.718,3.727,3.716,3.724,181
20131101|2013-08-29 14:00,29,3.723,3.723,3.712,3.72,58
20131101|2013-08-29 14:30,29,3.718,3.723,3.717,3.721,43
20131101|2013-08-29 15:00,29,3.717,3.721,3.713,3.721,31
20131101|2013-08-29 15:30,29,3.722,3.727,3.722,3.726,49
20131101|2013-08-29 16:00,29,3.723,3.726,3.722,3.726,17
20131101|2013-08-29 17:00,30,3.73,3.732,3.73,3.732,3
20131101|2013-08-29 17:30,30,3.734,3.743,3.734,3.743,14
20131101|2013-08-29 18:00,30,3.747,3.75,3.747,3.75,6
20131101|2013-08-29 18:30,30,3.745,3.745,3.745,3.745,1
20131101|2013-08-29 19:00,30,3.745,3.745,3.74,3.744,5
20131101|2013-08-29 19:30,30,3.736,3.736,3.734,3.734,3
20131101|2013-08-29 20:00,30,3.739,3.739,3.739,3.739,5
20131101|2013-08-29 20:30,30,3.736,3.736,3.732,3.733,4
20131101|2013-08-29 21:30,30,3.738,3.739,3.733,3.739,96
20131101|2013-08-29 22:00,30,3.741,3.742,3.739,3.739,4
20131101|2013-08-29 22:30,30,3.744,3.744,3.744,3.744,1
20131101|2013-08-29 23:00,30,3.743,3.743,3.743,3.743,5
20131101|2013-08-29 23:30,30,3.745,3.745,3.736,3.736,20
20131101|2013-08-30 00:00,30,3.739,3.743,3.739,3.743,5
20131101|2013-08-30 00:30,30,3.745,3.745,3.743,3.743,3
20131101|2013-08-30 01:00,30,3.742,3.755,3.742,3.751,155
20131101|2013-08-30 01:30,30,3.755,3.757,3.751,3.753,25
20131101|2013-08-30 02:00,30,3.753,3.753,3.737,3.74,87
20131101|2013-08-30 02:30,30,3.74,3.74,3.732,3.735,16
20131101|2013-08-30 03:00,30,3.736,3.736,3.73,3.73,6
20131101|2013-08-30 03:30,30,3.733,3.733,3.732,3.732,7
20131101|2013-08-30 04:00,30,3.733,3.733,3.731,3.731,6
20131101|2013-08-30 04:30,30,3.73,3.734,3.73,3.734,91
20131101|2013-08-30 05:00,30,3.734,3.737,3.722,3.722,59
20131101|2013-08-30 05:30,30,3.722,3.726,3.722,3.723,15
20131101|2013-08-30 06:00,30,3.721,3.721,3.716,3.718,16
20131101|2013-08-30 06:30,30,3.718,3.727,3.714,3.718,125
20131101|2013-08-30 07:00,30,3.718,3.718,3.696,3.7,565
20131101|2013-08-30 07:30,30,3.7,3.726,3.7,3.726,463
20131101|2013-08-30 08:00,30,3.726,3.737,3.701,3.701,1303
20131101|2013-08-30 08:30,30,3.702,3.706,3.686,3.699,829
20131101|2013-08-30 09:00,30,3.699,3.729,3.695,3.712,719
20131101|2013-08-30 09:30,30,3.711,3.728,3.704,3.726,428
20131101|2013-08-30 10:00,30,3.726,3.729,3.716,3.721,536
20131101|2013-08-30 10:30,30,3.723,3.734,3.721,3.734,539
20131101|2013-08-30 11:00,30,3.733,3.735,3.689,3.702,697
20131101|2013-08-30 11:30,30,3.702,3.702,3.67,3.682,1019
20131101|2013-08-30 12:00,30,3.681,3.699,3.681,3.69,491
20131101|2013-08-30 12:30,30,3.688,3.698,3.684,3.689,361
20131101|2013-08-30 13:00,30,3.69,3.697,3.677,3.683,1081
20131101|2013-08-30 13:30,30,3.683,3.687,3.68,3.687,508
20131101|2013-08-30 14:00,30,3.685,3.685,3.683,3.684,25
20131101|2013-08-30 14:30,30,3.686,3.715,3.685,3.714,175
20131101|2013-08-30 15:00,30,3.71,3.71,3.699,3.706,16
20131101|2013-08-30 15:30,30,3.708,3.71,3.705,3.707,18
20131101|2013-08-30 16:00,30,3.694,3.694,3.692,3.692,2
20131101|2013-09-01 17:00,3,3.718,3.787,3.718,3.764,130
20131101|2013-09-01 17:30,3,3.766,3.767,3.755,3.763,83
20131101|2013-09-01 18:00,3,3.763,3.765,3.758,3.765,69
20131101|2013-09-01 18:30,3,3.764,3.767,3.76,3.761,80
20131101|2013-09-01 19:00,3,3.761,3.761,3.76,3.76,6
20131101|2013-09-01 19:30,3,3.755,3.755,3.754,3.754,2
20131101|2013-09-01 20:00,3,3.757,3.757,3.748,3.753,9
20131101|2013-09-01 20:30,3,3.751,3.752,3.74,3.74,8
20131101|2013-09-01 21:00,3,3.742,3.744,3.742,3.744,3
20131101|2013-09-01 22:00,3,3.74,3.74,3.74,3.74,2
20131101|2013-09-01 22:30,3,3.743,3.75,3.743,3.75,2
20131101|2013-09-01 23:30,3,3.739,3.739,3.739,3.739,1
20131101|2013-09-02 00:00,3,3.745,3.745,3.741,3.741,2
20131101|2013-09-02 00:30,3,3.743,3.743,3.743,3.743,1
20131101|2013-09-02 01:00,3,3.747,3.754,3.747,3.748,20
20131101|2013-09-02 01:30,3,3.748,3.749,3.746,3.748,11
20131101|2013-09-02 02:00,3,3.744,3.748,3.743,3.746,25
20131101|2013-09-02 02:30,3,3.744,3.751,3.743,3.749,29
20131101|2013-09-02 03:00,3,3.744,3.749,3.741,3.749,21
20131101|2013-09-02 03:30,3,3.746,3.75,3.746,3.75,12
20131101|2013-09-02 04:00,3,3.75,3.75,3.747,3.747,15
20131101|2013-09-02 04:30,3,3.746,3.752,3.746,3.752,12
20131101|2013-09-02 05:00,3,3.747,3.747,3.739,3.739,9
20131101|2013-09-02 05:30,3,3.738,3.746,3.737,3.746,15
20131101|2013-09-02 06:00,3,3.743,3.745,3.743,3.745,3
20131101|2013-09-02 06:30,3,3.739,3.744,3.739,3.74,44
20131101|2013-09-02 07:00,3,3.742,3.744,3.737,3.737,12
20131101|2013-09-02 07:30,3,3.736,3.746,3.728,3.746,32
20131101|2013-09-02 08:00,3,3.748,3.773,3.746,3.773,161
20131101|2013-09-02 08:30,3,3.773,3.775,3.767,3.77,128
20131101|2013-09-02 09:00,3,3.772,3.776,3.761,3.761,84
20131101|2013-09-02 09:30,3,3.761,3.787,3.76,3.784,109
20131101|2013-09-02 10:00,3,3.782,3.787,3.78,3.785,152
20131101|2013-09-02 10:30,3,3.786,3.788,3.781,3.786,110
20131101|2013-09-02 11:00,3,3.787,3.789,3.785,3.789,77
20131101|2013-09-02 11:30,3,3.787,3.787,3.785,3.785,70
20131101|2013-09-02 12:00,3,3.785,3.786,3.761,3.761,38
20131101|2013-09-02 17:00,3,3.767,3.773,3.764,3.773,41
20131101|2013-09-02 17:30,3,3.769,3.769,3.766,3.766,7
20131101|2013-09-02 18:00,3,3.768,3.769,3.768,3.769,2
20131101|2013-09-02 18:30,3,3.766,3.766,3.766,3.766,1
20131101|2013-09-02 19:00,3,3.768,3.768,3.768,3.768,1
20131101|2013-09-02 20:00,3,3.768,3.769,3.768,3.769,2
20131101|2013-09-02 20:30,3,3.766,3.766,3.766,3.766,1
20131101|2013-09-02 21:00,3,3.766,3.766,3.766,3.766,1
20131101|2013-09-02 21:30,3,3.768,3.768,3.768,3.768,1
20131101|2013-09-02 22:00,3,3.767,3.767,3.767,3.767,1
20131101|2013-09-02 23:30,3,3.764,3.764,3.757,3.757,14
20131101|2013-09-03 00:00,3,3.759,3.761,3.759,3.759,3
20131101|2013-09-03 01:00,3,3.762,3.762,3.76,3.76,3
20131101|2013-09-03 01:30,3,3.763,3.763,3.762,3.763,3
20131101|2013-09-03 02:00,3,3.765,3.766,3.762,3.766,13
20131101|2013-09-03 02:30,3,3.766,3.767,3.758,3.758,12
20131101|2013-09-03 03:00,3,3.762,3.769,3.76,3.769,25
20131101|2013-09-03 03:30,3,3.766,3.77,3.764,3.769,35
20131101|2013-09-03 04:00,3,3.766,3.769,3.762,3.762,14
20131101|2013-09-03 04:30,3,3.763,3.771,3.761,3.77,45
20131101|2013-09-03 05:00,3,3.77,3.771,3.768,3.77,26
20131101|2013-09-03 05:30,3,3.77,3.781,3.77,3.781,83
20131101|2013-09-03 06:00,3,3.778,3.782,3.771,3.771,78
20131101|2013-09-03 06:30,3,3.77,3.774,3.76,3.761,127
20131101|2013-09-03 07:00,3,3.761,3.773,3.746,3.753,314
20131101|2013-09-03 07:30,3,3.757,3.77,3.749,3.77,425
20131101|2013-09-03 08:00,3,3.769,3.779,3.752,3.754,1683
20131101|2013-09-03 08:30,3,3.754,3.769,3.753,3.758,694
20131101|2013-09-03 09:00,3,3.756,3.773,3.756,3.766,955
20131101|2013-09-03 09:30,3,3.766,3.769,3.758,3.764,771
20131101|2013-09-03 10:00,3,3.763,3.774,3.758,3.773,867
20131101|2013-09-03 10:30,3,3.774,3.776,3.757,3.765,533
20131101|2013-09-03 11:00,3,3.764,3.768,3.733,3.76,1762
20131101|2013-09-03 11:30,3,3.76,3.766,3.747,3.763,1084
20131101|2013-09-03 12:00,3,3.763,3.773,3.762,3.77,846
20131101|2013-09-03 12:30,3,3.769,3.771,3.752,3.754,727
20131101|2013-09-03 13:00,3,3.753,3.762,3.742,3.761,1481
20131101|2013-09-03 13:30,3,3.761,3.762,3.75,3.751,319
20131101|2013-09-03 14:00,3,3.751,3.758,3.751,3.758,127
20131101|2013-09-03 14:30,3,3.758,3.759,3.754,3.756,75
20131101|2013-09-03 15:00,3,3.757,3.762,3.757,3.761,63
20131101|2013-09-03 15:30,3,3.761,3.77,3.761,3.77,200
20131101|2013-09-03 16:00,3,3.769,3.773,3.769,3.773,11
20131101|2013-09-03 17:00,4,3.772,3.772,3.77,3.77,39
20131101|2013-09-03 17:30,4,3.771,3.771,3.77,3.77,13
20131101|2013-09-03 18:00,4,3.77,3.775,3.77,3.774,25
20131101|2013-09-03 18:30,4,3.774,3.777,3.772,3.774,41
20131101|2013-09-03 19:00,4,3.773,3.775,3.773,3.775,13
20131101|2013-09-03 19:30,4,3.773,3.773,3.771,3.772,10
20131101|2013-09-03 20:00,4,3.774,3.774,3.772,3.772,7
20131101|2013-09-03 20:30,4,3.772,3.772,3.772,3.772,9
20131101|2013-09-03 21:30,4,3.765,3.766,3.764,3.764,12
20131101|2013-09-03 22:00,4,3.762,3.763,3.762,3.763,4
20131101|2013-09-03 22:30,4,3.765,3.765,3.765,3.765,1
20131101|2013-09-04 00:00,4,3.758,3.773,3.758,3.773,14
20131101|2013-09-04 01:00,4,3.772,3.772,3.77,3.77,2
20131101|2013-09-04 01:30,4,3.771,3.771,3.771,3.771,1
20131101|2013-09-04 02:00,4,3.769,3.769,3.769,3.769,4
20131101|2013-09-04 02:30,4,3.77,3.772,3.769,3.769,10
20131101|2013-09-04 03:00,4,3.768,3.77,3.768,3.77,11
20131101|2013-09-04 03:30,4,3.771,3.771,3.769,3.769,3
20131101|2013-09-04 04:00,4,3.769,3.771,3.769,3.769,14
20131101|2013-09-04 04:30,4,3.77,3.77,3.758,3.764,26
20131101|2013-09-04 05:00,4,3.758,3.764,3.758,3.764,7
20131101|2013-09-04 05:30,4,3.764,3.771,3.76,3.77,54
20131101|2013-09-04 06:00,4,3.765,3.77,3.764,3.77,19
20131101|2013-09-04 06:30,4,3.769,3.789,3.769,3.778,87
20131101|2013-09-04 07:00,4,3.779,3.782,3.758,3.772,204
20131101|2013-09-04 07:30,4,3.773,3.784,3.762,3.772,377
20131101|2013-09-04 08:00,4,3.769,3.77,3.737,3.755,2284
20131101|2013-09-04 08:30,4,3.755,3.761,3.744,3.756,582
20131101|2013-09-04 09:00,4,3.755,3.757,3.728,3.736,1241
20131101|2013-09-04 09:30,4,3.735,3.753,3.735,3.747,997
20131101|2013-09-04 10:00,4,3.746,3.753,3.739,3.743,785
20131101|2013-09-04 10:30,4,3.743,3.746,3.734,3.739,636
20131101|2013-09-04 11:00,4,3.736,3.74,3.727,3.736,520
20131101|2013-09-04 11:30,4,3.735,3.743,3.732,3.735,752
20131101|2013-09-04 12:00,4,3.735,3.746,3.733,3.745,596
20131101|2013-09-04 12:30,4,3.746,3.754,3.742,3.752,647
20131101|2013-09-04 13:00,4,3.751,3.77,3.747,3.766,1622
20131101|2013-09-04 13:30,4,3.766,3.77,3.762,3.762,274
20131101|2013-09-04 14:00,4,3.762,3.766,3.761,3.765,189
20131101|2013-09-04 14:30,4,3.765,3.765,3.759,3.759,51
20131101|2013-09-04 15:00,4,3.759,3.761,3.756,3.757,111
20131101|2013-09-04 15:30,4,3.757,3.759,3.756,3.758,33
20131101|2013-09-04 16:00,4,3.754,3.754,3.754,3.754,1
20131101|2013-09-04 17:00,5,3.76,3.76,3.759,3.759,2
20131101|2013-09-04 18:00,5,3.754,3.754,3.752,3.752,7
20131101|2013-09-04 18:30,5,3.754,3.754,3.754,3.754,1
20131101|2013-09-04 19:00,5,3.755,3.755,3.755,3.755,1
20131101|2013-09-04 19:30,5,3.759,3.759,3.759,3.759,3
20131101|2013-09-04 20:00,5,3.759,3.76,3.759,3.76,2
20131101|2013-09-04 20:30,5,3.761,3.761,3.761,3.761,1
20131101|2013-09-04 21:00,5,3.76,3.761,3.76,3.761,11
20131101|2013-09-04 21:30,5,3.762,3.762,3.761,3.761,10
20131101|2013-09-04 22:30,5,3.761,3.762,3.761,3.762,6
20131101|2013-09-04 23:30,5,3.754,3.763,3.754,3.763,2
20131101|2013-09-05 00:00,5,3.763,3.767,3.763,3.766,10
20131101|2013-09-05 00:30,5,3.758,3.758,3.758,3.758,2
20131101|2013-09-05 01:00,5,3.76,3.762,3.76,3.762,3
20131101|2013-09-05 01:30,5,3.757,3.757,3.757,3.757,1
20131101|2013-09-05 02:30,5,3.761,3.769,3.761,3.768,11
20131101|2013-09-05 03:00,5,3.768,3.768,3.762,3.762,38
20131101|2013-09-05 03:30,5,3.762,3.762,3.756,3.759,20
20131101|2013-09-05 04:00,5,3.763,3.765,3.762,3.765,5
20131101|2013-09-05 04:30,5,3.763,3.766,3.762,3.766,9
20131101|2013-09-05 05:00,5,3.764,3.768,3.764,3.766,25
20131101|2013-09-05 05:30,5,3.766,3.766,3.753,3.761,44
20131101|2013-09-05 06:00,5,3.763,3.765,3.761,3.765,18
20131101|2013-09-05 06:30,5,3.762,3.764,3.759,3.762,25
20131101|2013-09-05 07:00,5,3.762,3.769,3.762,3.763,217
20131101|2013-09-05 07:30,5,3.762,3.791,3.76,3.777,428
20131101|2013-09-05 08:00,5,3.778,3.801,3.778,3.789,1535
20131101|2013-09-05 08:30,5,3.789,3.792,3.774,3.781,661
20131101|2013-09-05 09:00,5,3.783,3.79,3.764,3.768,1251
20131101|2013-09-05 09:30,5,3.765,3.765,3.686,3.707,4323
20131101|2013-09-05 10:00,5,3.706,3.72,3.7,3.709,2044
20131101|2013-09-05 10:30,5,3.71,3.71,3.679,3.695,1471
20131101|2013-09-05 11:00,5,3.695,3.7,3.681,3.691,944
20131101|2013-09-05 11:30,5,3.694,3.698,3.672,3.679,1279
20131101|2013-09-05 12:00,5,3.679,3.685,3.677,3.678,604
20131101|2013-09-05 12:30,5,3.678,3.682,3.669,3.681,899
20131101|2013-09-05 13:00,5,3.681,3.686,3.659,3.666,1086
20131101|2013-09-05 13:30,5,3.666,3.667,3.662,3.664,300
20131101|2013-09-05 14:00,5,3.664,3.666,3.655,3.659,255
20131101|2013-09-05 14:30,5,3.659,3.669,3.659,3.669,72
20131101|2013-09-05 15:00,5,3.668,3.669,3.663,3.668,197
20131101|2013-09-05 15:30,5,3.668,3.67,3.666,3.67,119
20131101|2013-09-05 16:00,5,3.672,3.673,3.668,3.672,166
20131101|2013-09-05 17:00,6,3.669,3.669,3.667,3.667,4
20131101|2013-09-05 17:30,6,3.66,3.663,3.658,3.661,14
20131101|2013-09-05 18:30,6,3.665,3.669,3.665,3.669,10
20131101|2013-09-05 19:00,6,3.669,3.669,3.664,3.664,2
20131101|2013-09-05 19:30,6,3.666,3.666,3.666,3.666,9
20131101|2013-09-05 20:00,6,3.666,3.666,3.661,3.661,3
20131101|2013-09-05 20:30,6,3.66,3.66,3.657,3.658,18
20131101|2013-09-05 21:00,6,3.657,3.657,3.656,3.656,12
20131101|2013-09-05 21:30,6,3.657,3.661,3.657,3.661,2
20131101|2013-09-05 23:30,6,3.657,3.66,3.653,3.653,24
20131101|2013-09-06 00:00,6,3.649,3.649,3.645,3.648,8
20131101|2013-09-06 00:30,6,3.651,3.651,3.65,3.65,4
20131101|2013-09-06 01:00,6,3.655,3.657,3.653,3.656,10
20131101|2013-09-06 01:30,6,3.653,3.653,3.65,3.65,12
20131101|2013-09-06 02:00,6,3.65,3.658,3.65,3.658,22
20131101|2013-09-06 02:30,6,3.658,3.661,3.657,3.659,8
20131101|2013-09-06 03:00,6,3.662,3.664,3.66,3.66,26
20131101|2013-09-06 03:30,6,3.659,3.663,3.659,3.661,13
20131101|2013-09-06 04:00,6,3.661,3.664,3.661,3.664,3
20131101|2013-09-06 04:30,6,3.662,3.665,3.662,3.665,5
20131101|2013-09-06 05:00,6,3.665,3.672,3.665,3.67,23
20131101|2013-09-06 05:30,6,3.674,3.687,3.674,3.684,47
20131101|2013-09-06 06:00,6,3.684,3.684,3.682,3.682,6
20131101|2013-09-06 06:30,6,3.684,3.685,3.679,3.684,29
20131101|2013-09-06 07:00,6,3.684,3.684,3.657,3.658,113
20131101|2013-09-06 07:30,6,3.657,3.66,3.65,3.653,451
20131101|2013-09-06 08:00,6,3.654,3.664,3.623,3.635,1685
20131101|2013-09-06 08:30,6,3.635,3.647,3.63,3.639,1039
20131101|2013-09-06 09:00,6,3.641,3.654,3.632,3.649,781
20131101|2013-09-06 09:30,6,3.65,3.65,3.627,3.628,1336
20131101|2013-09-06 10:00,6,3.628,3.636,3.625,3.626,740
20131101|2013-09-06 10:30,6,3.627,3.636,3.627,3.635,787
20131101|2013-09-06 11:00,6,3.635,3.638,3.616,3.624,1009
20131101|2013-09-06 11:30,6,3.625,3.626,3.612,3.619,914
20131101|2013-09-06 12:00,6,3.618,3.625,3.607,3.62,889
20131101|2013-09-06 12:30,6,3.62,3.625,3.605,3.607,735
20131101|2013-09-06 13:00,6,3.607,3.62,3.606,3.62,1116
20131101|2013-09-06 13:30,6,3.621,3.622,3.617,3.618,278
20131101|2013-09-06 14:00,6,3.617,3.619,3.616,3.618,42
20131101|2013-09-06 14:30,6,3.618,3.619,3.615,3.617,127
20131101|2013-09-06 15:00,6,3.615,3.616,3.612,3.614,67
20131101|2013-09-06 15:30,6,3.614,3.619,3.612,3.619,22
20131101|2013-09-06 16:00,6,3.62,3.62,3.617,3.617,2
20131101|2013-09-08 17:00,9,3.617,3.624,3.617,3.62,198
20131101|2013-09-08 17:30,9,3.621,3.622,3.62,3.62,34
20131101|2013-09-08 18:00,9,3.62,3.62,3.62,3.62,6
20131101|2013-09-08 18:30,9,3.628,3.631,3.628,3.631,2
20131101|2013-09-08 19:00,9,3.631,3.631,3.631,3.631,1
20131101|2013-09-08 19:30,9,3.629,3.633,3.626,3.633,18
20131101|2013-09-08 20:00,9,3.635,3.638,3.634,3.635,9
20131101|2013-09-08 21:00,9,3.631,3.631,3.631,3.631,1
20131101|2013-09-09 00:00,9,3.633,3.633,3.633,3.633,1
20131101|2013-09-09 00:30,9,3.633,3.636,3.633,3.636,2
20131101|2013-09-09 01:00,9,3.635,3.635,3.634,3.635,16
20131101|2013-09-09 01:30,9,3.635,3.635,3.632,3.633,5
20131101|2013-09-09 02:00,9,3.633,3.637,3.632,3.636,7
20131101|2013-09-09 02:30,9,3.636,3.637,3.634,3.634,11
20131101|2013-09-09 03:00,9,3.636,3.637,3.635,3.637,7
20131101|2013-09-09 03:30,9,3.637,3.638,3.637,3.638,2
20131101|2013-09-09 04:00,9,3.637,3.637,3.637,3.637,1
20131101|2013-09-09 04:30,9,3.634,3.634,3.632,3.634,22
20131101|2013-09-09 05:00,9,3.638,3.64,3.638,3.64,8
20131101|2013-09-09 05:30,9,3.644,3.656,3.644,3.655,18
20131101|2013-09-09 06:00,9,3.654,3.654,3.651,3.651,14
20131101|2013-09-09 06:30,9,3.651,3.651,3.637,3.647,47
20131101|2013-09-09 07:00,9,3.648,3.661,3.642,3.655,271
20131101|2013-09-09 07:30,9,3.653,3.664,3.646,3.651,296
20131101|2013-09-09 08:00,9,3.651,3.672,3.651,3.672,964
20131101|2013-09-09 08:30,9,3.671,3.672,3.65,3.652,1090
20131101|2013-09-09 09:00,9,3.652,3.657,3.639,3.642,938
20131101|2013-09-09 09:30,9,3.642,3.656,3.642,3.648,857
20131101|2013-09-09 10:00,9,3.648,3.663,3.648,3.662,653
20131101|2013-09-09 10:30,9,3.661,3.661,3.643,3.646,542
20131101|2013-09-09 11:00,9,3.646,3.655,3.636,3.651,1075
20131101|2013-09-09 11:30,9,3.651,3.652,3.639,3.65,927
20131101|2013-09-09 12:00,9,3.65,3.659,3.645,3.652,734
20131101|2013-09-09 12:30,9,3.65,3.668,3.65,3.663,846
20131101|2013-09-09 13:00,9,3.662,3.685,3.662,3.681,1744
20131101|2013-09-09 13:30,9,3.682,3.689,3.674,3.689,706
20131101|2013-09-09 14:00,9,3.689,3.694,3.683,3.684,86
20131101|2013-09-09 14:30,9,3.682,3.685,3.682,3.682,91
20131101|2013-09-09 15:00,9,3.683,3.688,3.682,3.688,85
20131101|2013-09-09 15:30,9,3.683,3.691,3.677,3.689,66
20131101|2013-09-09 16:00,9,3.684,3.684,3.684,3.684,1
20131101|2013-09-09 17:00,10,3.683,3.698,3.683,3.693,14
20131101|2013-09-09 17:30,10,3.697,3.698,3.697,3.698,6
20131101|2013-09-09 18:30,10,3.691,3.691,3.69,3.69,5
20131101|2013-09-09 19:00,10,3.693,3.693,3.692,3.692,2
20131101|2013-09-09 19:30,10,3.693,3.693,3.693,3.693,2
20131101|2013-09-09 20:00,10,3.692,3.692,3.685,3.686,9
20131101|2013-09-09 20:30,10,3.687,3.69,3.687,3.69,3
20131101|2013-09-09 21:30,10,3.684,3.685,3.684,3.685,2
20131101|2013-09-09 22:00,10,3.69,3.69,3.686,3.687,7
20131101|2013-09-09 22:30,10,3.687,3.687,3.687,3.687,13
20131101|2013-09-09 23:00,10,3.69,3.69,3.69,3.69,1
20131101|2013-09-09 23:30,10,3.689,3.69,3.687,3.688,20
20131101|2013-09-10 00:00,10,3.69,3.695,3.69,3.693,18
20131101|2013-09-10 00:30,10,3.694,3.694,3.691,3.692,10
20131101|2013-09-10 01:00,10,3.692,3.692,3.692,3.692,2
20131101|2013-09-10 01:30,10,3.694,3.695,3.692,3.692,10
20131101|2013-09-10 02:00,10,3.693,3.701,3.69,3.698,30
20131101|2013-09-10 02:30,10,3.698,3.699,3.693,3.694,48
20131101|2013-09-10 03:00,10,3.694,3.694,3.685,3.686,56
20131101|2013-09-10 03:30,10,3.686,3.687,3.684,3.687,12
20131101|2013-09-10 04:00,10,3.688,3.688,3.686,3.686,17
20131101|2013-09-10 04:30,10,3.686,3.689,3.677,3.677,64
20131101|2013-09-10 05:00,10,3.677,3.681,3.669,3.673,25
20131101|2013-09-10 05:30,10,3.67,3.67,3.648,3.649,59
20131101|2013-09-10 06:00,10,3.649,3.649,3.639,3.644,59
20131101|2013-09-10 06:30,10,3.644,3.672,3.642,3.665,112
20131101|2013-09-10 07:00,10,3.663,3.667,3.651,3.667,221
20131101|2013-09-10 07:30,10,3.669,3.674,3.662,3.665,445
20131101|2013-09-10 08:00,10,3.666,3.697,3.654,3.654,1436
20131101|2013-09-10 08:30,10,3.657,3.657,3.631,3.637,1639
20131101|2013-09-10 09:00,10,3.637,3.637,3.616,3.626,1188
20131101|2013-09-10 09:30,10,3.627,3.637,3.624,3.635,540
20131101|2013-09-10 10:00,10,3.634,3.639,3.626,3.629,492
20131101|2013-09-10 10:30,10,3.629,3.635,3.627,3.631,314
20131101|2013-09-10 11:00,10,3.632,3.644,3.631,3.642,347
20131101|2013-09-10 11:30,10,3.64,3.645,3.631,3.634,422
20131101|2013-09-10 12:00,10,3.635,3.642,3.632,3.64,402
20131101|2013-09-10 12:30,10,3.642,3.66,3.639,3.653,1036
20131101|2013-09-10 13:00,10,3.654,3.665,3.647,3.662,1170
20131101|2013-09-10 13:30,10,3.661,3.662,3.649,3.651,183
20131101|2013-09-10 14:00,10,3.651,3.654,3.649,3.653,49
20131101|2013-09-10 14:30,10,3.653,3.659,3.653,3.656,53
20131101|2013-09-10 15:00,10,3.654,3.661,3.65,3.66,292
20131101|2013-09-10 15:30,10,3.659,3.661,3.658,3.661,46
20131101|2013-09-10 17:00,11,3.66,3.66,3.655,3.656,6
20131101|2013-09-10 18:00,11,3.663,3.678,3.66,3.674,18
20131101|2013-09-10 18:30,11,3.675,3.676,3.675,3.675,4
20131101|2013-09-10 19:00,11,3.674,3.676,3.674,3.676,3
20131101|2013-09-10 20:00,11,3.677,3.678,3.677,3.678,3
20131101|2013-09-10 20:30,11,3.677,3.677,3.677,3.677,1
20131101|2013-09-10 21:00,11,3.677,3.677,3.677,3.677,3
20131101|2013-09-10 21:30,11,3.676,3.676,3.675,3.675,13
20131101|2013-09-10 22:00,11,3.675,3.675,3.668,3.67,12
20131101|2013-09-10 22:30,11,3.668,3.668,3.668,3.668,3
20131101|2013-09-10 23:00,11,3.668,3.668,3.668,3.668,4
20131101|2013-09-10 23:30,11,3.664,3.665,3.66,3.662,40
20131101|2013-09-11 00:00,11,3.667,3.668,3.666,3.668,4
20131101|2013-09-11 00:30,11,3.666,3.668,3.665,3.668,5
20131101|2013-09-11 01:00,11,3.662,3.665,3.662,3.665,3
20131101|2013-09-11 01:30,11,3.662,3.662,3.662,3.662,1
20131101|2013-09-11 02:00,11,3.663,3.663,3.651,3.654,21
20131101|2013-09-11 02:30,11,3.648,3.653,3.645,3.653,40
20131101|2013-09-11 03:00,11,3.654,3.663,3.653,3.663,56
20131101|2013-09-11 03:30,11,3.663,3.668,3.662,3.668,12
20131101|2013-09-11 04:00,11,3.668,3.669,3.664,3.664,16
20131101|2013-09-11 04:30,11,3.664,3.664,3.658,3.658,34
20131101|2013-09-11 05:00,11,3.657,3.657,3.642,3.642,177
20131101|2013-09-11 05:30,11,3.642,3.643,3.634,3.635,23
20131101|2013-09-11 06:00,11,3.635,3.644,3.631,3.638,45
20131101|2013-09-11 06:30,11,3.645,3.652,3.643,3.644,52
20131101|2013-09-11 07:00,11,3.646,3.66,3.644,3.644,221
20131101|2013-09-11 07:30,11,3.646,3.651,3.634,3.648,608
20131101|2013-09-11 08:00,11,3.648,3.653,3.638,3.65,794
20131101|2013-09-11 08:30,11,3.649,3.656,3.648,3.655,402
20131101|2013-09-11 09:00,11,3.654,3.654,3.609,3.611,1261
20131101|2013-09-11 09:30,11,3.61,3.617,3.603,3.607,1584
20131101|2013-09-11 10:00,11,3.607,3.613,3.604,3.61,908
20131101|2013-09-11 10:30,11,3.61,3.613,3.603,3.605,498
20131101|2013-09-11 11:00,11,3.605,3.624,3.604,3.621,880
20131101|2013-09-11 11:30,11,3.622,3.654,3.619,3.65,1305
20131101|2013-09-11 12:00,11,3.65,3.686,3.65,3.683,2143
20131101|2013-09-11 12:30,11,3.681,3.692,3.66,3.676,1559
20131101|2013-09-11 13:00,11,3.675,3.676,3.636,3.642,1352
20131101|2013-09-11 13:30,11,3.642,3.645,3.638,3.638,164
20131101|2013-09-11 14:00,11,3.637,3.64,3.634,3.635,94
20131101|2013-09-11 14:30,11,3.636,3.639,3.635,3.639,94
20131101|2013-09-11 15:00,11,3.638,3.639,3.634,3.639,21
20131101|2013-09-11 15:30,11,3.64,3.646,3.639,3.646,39
20131101|2013-09-11 16:00,11,3.644,3.644,3.639,3.639,4
20131101|2013-09-11 17:00,12,3.635,3.635,3.632,3.633,9
20131101|2013-09-11 17:30,12,3.631,3.631,3.62,3.627,26
20131101|2013-09-11 18:00,12,3.628,3.63,3.624,3.63,12
20131101|2013-09-11 19:00,12,3.634,3.644,3.634,3.644,7
20131101|2013-09-11 20:00,12,3.643,3.643,3.635,3.639,31
20131101|2013-09-11 20:30,12,3.635,3.635,3.632,3.633,15
20131101|2013-09-11 21:00,12,3.633,3.633,3.628,3.63,8
20131101|2013-09-11 21:30,12,3.632,3.632,3.632,3.632,1
20131101|2013-09-11 22:00,12,3.631,3.631,3.631,3.631,2
20131101|2013-09-11 23:30,12,3.638,3.638,3.638,3.638,2
20131101|2013-09-12 00:00,12,3.634,3.634,3.628,3.628,3
20131101|2013-09-12 01:00,12,3.629,3.634,3.622,3.63,39
20131101|2013-09-12 01:30,12,3.628,3.628,3.621,3.621,3
20131101|2013-09-12 02:00,12,3.621,3.622,3.621,3.622,2
20131101|2013-09-12 02:30,12,3.62,3.62,3.615,3.616,20
20131101|2013-09-12 03:00,12,3.62,3.625,3.618,3.625,29
20131101|2013-09-12 03:30,12,3.624,3.625,3.619,3.62,12
20131101|2013-09-12 04:00,12,3.621,3.624,3.617,3.619,22
20131101|2013-09-12 04:30,12,3.62,3.628,3.62,3.625,24
20131101|2013-09-12 05:00,12,3.625,3.628,3.622,3.622,16
20131101|2013-09-12 05:30,12,3.619,3.622,3.618,3.62,23
20131101|2013-09-12 06:00,12,3.619,3.62,3.615,3.615,72
20131101|2013-09-12 06:30,12,3.624,3.63,3.618,3.624,44
20131101|2013-09-12 07:00,12,3.625,3.634,3.617,3.625,93
20131101|2013-09-12 07:30,12,3.625,3.645,3.618,3.622,602
20131101|2013-09-12 08:00,12,3.622,3.633,3.618,3.632,463
20131101|2013-09-12 08:30,12,3.631,3.643,3.625,3.638,578
20131101|2013-09-12 09:00,12,3.639,3.664,3.627,3.644,1210
20131101|2013-09-12 09:30,12,3.648,3.734,3.648,3.725,7512
20131101|2013-09-12 10:00,12,3.726,3.73,3.713,3.714,2623
20131101|2013-09-12 10:30,12,3.714,3.723,3.711,3.715,1399
20131101|2013-09-12 11:00,12,3.716,3.724,3.715,3.719,850
20131101|2013-09-12 11:30,12,3.719,3.734,3.713,3.72,1259
20131101|2013-09-12 12:00,12,3.72,3.722,3.701,3.705,933
20131101|2013-09-12 12:30,12,3.705,3.72,3.704,3.71,1406
20131101|2013-09-12 13:00,12,3.71,3.72,3.706,3.711,1087
20131101|2013-09-12 13:30,12,3.711,3.712,3.707,3.712,334
20131101|2013-09-12 14:00,12,3.712,3.719,3.71,3.718,135
20131101|2013-09-12 14:30,12,3.719,3.72,3.714,3.714,109
20131101|2013-09-12 15:00,12,3.715,3.716,3.713,3.713,18
20131101|2013-09-12 15:30,12,3.71,3.711,3.705,3.708,134
20131101|2013-09-12 16:00,12,3.707,3.707,3.705,3.706,5
20131101|2013-09-12 17:30,13,3.711,3.711,3.705,3.705,57
20131101|2013-09-12 18:30,13,3.71,3.71,3.71,3.71,2
20131101|2013-09-12 19:30,13,3.71,3.711,3.71,3.711,6
20131101|2013-09-12 20:30,13,3.711,3.718,3.711,3.717,18
20131101|2013-09-12 21:00,13,3.714,3.719,3.713,3.719,6
20131101|2013-09-12 22:00,13,3.718,3.718,3.718,3.718,1
20131101|2013-09-12 22:30,13,3.718,3.718,3.716,3.716,2
20131101|2013-09-12 23:00,13,3.716,3.716,3.715,3.715,2
20131101|2013-09-12 23:30,13,3.715,3.716,3.708,3.71,17
20131101|2013-09-13 00:00,13,3.709,3.717,3.709,3.712,3
20131101|2013-09-13 00:30,13,3.711,3.711,3.711,3.711,3
20131101|2013-09-13 01:00,13,3.709,3.716,3.709,3.715,29
20131101|2013-09-13 01:30,13,3.712,3.712,3.71,3.711,5
20131101|2013-09-13 02:00,13,3.705,3.707,3.702,3.702,9
20131101|2013-09-13 02:30,13,3.701,3.702,3.7,3.702,6
20131101|2013-09-13 03:00,13,3.7,3.701,3.698,3.699,20
20131101|2013-09-13 03:30,13,3.698,3.699,3.697,3.698,16
20131101|2013-09-13 04:00,13,3.699,3.699,3.695,3.696,26
20131101|2013-09-13 04:30,13,3.695,3.697,3.694,3.696,37
20131101|2013-09-13 05:00,13,3.694,3.697,3.694,3.695,15
20131101|2013-09-13 05:30,13,3.696,3.696,3.69,3.691,184
20131101|2013-09-13 06:00,13,3.691,3.696,3.69,3.691,35
20131101|2013-09-13 06:30,13,3.69,3.695,3.69,3.694,47
20131101|2013-09-13 07:00,13,3.691,3.707,3.691,3.697,186
20131101|2013-09-13 07:30,13,3.696,3.699,3.686,3.694,225
20131101|2013-09-13 08:00,13,3.694,3.696,3.68,3.692,1105
20131101|2013-09-13 08:30,13,3.693,3.74,3.69,3.727,2106
20131101|2013-09-13 09:00,13,3.727,3.753,3.724,3.743,1639
20131101|2013-09-13 09:30,13,3.742,3.746,3.734,3.74,599
20131101|2013-09-13 10:00,13,3.738,3.743,3.731,3.734,316
20131101|2013-09-13 10:30,13,3.733,3.745,3.733,3.737,380
20131101|2013-09-13 11:00,13,3.737,3.738,3.728,3.737,587
20131101|2013-09-13 11:30,13,3.737,3.746,3.732,3.737,515
20131101|2013-09-13 12:00,13,3.736,3.756,3.736,3.75,905
20131101|2013-09-13 12:30,13,3.75,3.759,3.742,3.756,643
20131101|2013-09-13 13:00,13,3.757,3.766,3.749,3.754,2180
20131101|2013-09-13 13:30,13,3.754,3.755,3.75,3.751,842
20131101|2013-09-13 14:00,13,3.752,3.76,3.752,3.757,120
20131101|2013-09-13 14:30,13,3.756,3.758,3.747,3.747,231
20131101|2013-09-13 15:00,13,3.747,3.754,3.747,3.751,72
20131101|2013-09-13 15:30,13,3.753,3.755,3.751,3.754,20
20131101|2013-09-13 16:00,13,3.752,3.752,3.752,3.752,3
20131101|2013-09-15 17:00,16,3.759,3.771,3.758,3.769,88
20131101|2013-09-15 17:30,16,3.771,3.772,3.762,3.768,85
20131101|2013-09-15 18:00,16,3.766,3.771,3.765,3.769,77
20131101|2013-09-15 18:30,16,3.77,3.771,3.767,3.771,55
20131101|2013-09-15 19:00,16,3.771,3.771,3.768,3.768,57
20131101|2013-09-15 19:30,16,3.767,3.768,3.761,3.767,73
20131101|2013-09-15 20:00,16,3.768,3.77,3.766,3.77,75
20131101|2013-09-15 20:30,16,3.77,3.77,3.766,3.766,32
20131101|2013-09-15 21:00,16,3.766,3.766,3.766,3.766,21
20131101|2013-09-15 21:30,16,3.766,3.766,3.765,3.765,75
20131101|2013-09-15 22:00,16,3.76,3.76,3.753,3.758,9
20131101|2013-09-15 22:30,16,3.762,3.766,3.756,3.757,18
20131101|2013-09-15 23:30,16,3.755,3.757,3.754,3.757,3
20131101|2013-09-16 00:00,16,3.757,3.757,3.757,3.757,1
20131101|2013-09-16 01:00,16,3.76,3.76,3.759,3.759,5
20131101|2013-09-16 01:30,16,3.757,3.757,3.757,3.757,1
20131101|2013-09-16 02:00,16,3.756,3.756,3.752,3.753,8
20131101|2013-09-16 02:30,16,3.753,3.759,3.753,3.757,40
20131101|2013-09-16 03:00,16,3.757,3.763,3.757,3.759,51
20131101|2013-09-16 03:30,16,3.75,3.752,3.743,3.752,43
20131101|2013-09-16 04:00,16,3.752,3.754,3.746,3.752,95
20131101|2013-09-16 04:30,16,3.752,3.754,3.742,3.743,25
20131101|2013-09-16 05:00,16,3.743,3.753,3.742,3.753,31
20131101|2013-09-16 05:30,16,3.747,3.751,3.747,3.749,20
20131101|2013-09-16 06:00,16,3.749,3.751,3.747,3.75,52
20131101|2013-09-16 06:30,16,3.749,3.75,3.732,3.734,135
20131101|2013-09-16 07:00,16,3.735,3.738,3.714,3.722,386
20131101|2013-09-16 07:30,16,3.722,3.723,3.7,3.715,1108
20131101|2013-09-16 08:00,16,3.714,3.744,3.708,3.739,1836
20131101|2013-09-16 08:30,16,3.738,3.79,3.737,3.786,3626
20131101|2013-09-16 09:00,16,3.786,3.8,3.784,3.792,3279
20131101|2013-09-16 09:30,16,3.793,3.803,3.787,3.797,1665
20131101|2013-09-16 10:00,16,3.797,3.825,3.797,3.813,3531
20131101|2013-09-16 10:30,16,3.813,3.815,3.799,3.81,1075
20131101|2013-09-16 11:00,16,3.812,3.817,3.803,3.812,1362
20131101|2013-09-16 11:30,16,3.812,3.812,3.805,3.806,854
20131101|2013-09-16 12:00,16,3.807,3.808,3.796,3.798,824
20131101|2013-09-16 12:30,16,3.798,3.8,3.787,3.796,1406
20131101|2013-09-16 13:00,16,3.796,3.818,3.796,3.814,2832
20131101|2013-09-16 13:30,16,3.815,3.815,3.808,3.814,1032
20131101|2013-09-16 14:00,16,3.813,3.821,3.813,3.819,304
20131101|2013-09-16 14:30,16,3.818,3.82,3.811,3.813,235
20131101|2013-09-16 15:00,16,3.811,3.819,3.809,3.817,89
20131101|2013-09-16 15:30,16,3.817,3.823,3.816,3.822,79
20131101|2013-09-16 16:00,16,3.822,3.825,3.821,3.822,174
20131101|2013-09-16 17:00,17,3.824,3.827,3.822,3.825,65
20131101|2013-09-16 17:30,17,3.826,3.826,3.825,3.825,37
20131101|2013-09-16 18:00,17,3.826,3.83,3.825,3.828,24
20131101|2013-09-16 18:30,17,3.828,3.83,3.827,3.828,22
20131101|2013-09-16 19:00,17,3.828,3.831,3.828,3.831,58
20131101|2013-09-16 19:30,17,3.831,3.837,3.831,3.837,10
20131101|2013-09-16 20:00,17,3.837,3.837,3.833,3.835,13
20131101|2013-09-16 20:30,17,3.837,3.844,3.837,3.844,86
20131101|2013-09-16 21:00,17,3.841,3.843,3.84,3.843,65
20131101|2013-09-16 21:30,17,3.843,3.843,3.84,3.84,35
20131101|2013-09-16 22:00,17,3.84,3.843,3.84,3.843,82
20131101|2013-09-16 22:30,17,3.84,3.843,3.84,3.843,5
20131101|2013-09-16 23:00,17,3.843,3.843,3.84,3.84,12
20131101|2013-09-16 23:30,17,3.84,3.842,3.838,3.842,238
20131101|2013-09-17 00:00,17,3.839,3.839,3.838,3.838,47
20131101|2013-09-17 00:30,17,3.839,3.839,3.838,3.838,12
20131101|2013-09-17 01:00,17,3.838,3.839,3.838,3.839,48
20131101|2013-09-17 01:30,17,3.838,3.844,3.838,3.843,53
20131101|2013-09-17 02:00,17,3.841,3.844,3.838,3.84,37
20131101|2013-09-17 02:30,17,3.84,3.841,3.838,3.839,28
20131101|2013-09-17 03:00,17,3.838,3.84,3.834,3.838,61
20131101|2013-09-17 03:30,17,3.838,3.839,3.833,3.833,83
20131101|2013-09-17 04:00,17,3.833,3.836,3.833,3.836,28
20131101|2013-09-17 04:30,17,3.835,3.837,3.833,3.833,26
20131101|2013-09-17 05:00,17,3.836,3.84,3.836,3.838,25
20131101|2013-09-17 05:30,17,3.839,3.839,3.83,3.83,81
20131101|2013-09-17 06:00,17,3.83,3.834,3.826,3.826,316
20131101|2013-09-17 06:30,17,3.825,3.826,3.82,3.82,365
20131101|2013-09-17 07:00,17,3.82,3.835,3.813,3.835,451
20131101|2013-09-17 07:30,17,3.836,3.852,3.832,3.851,1100
20131101|2013-09-17 08:00,17,3.851,3.852,3.836,3.841,2349
20131101|2013-09-17 08:30,17,3.841,3.842,3.807,3.821,2268
20131101|2013-09-17 09:00,17,3.821,3.833,3.819,3.828,1915
20131101|2013-09-17 09:30,17,3.829,3.829,3.797,3.82,2630
20131101|2013-09-17 10:00,17,3.82,3.822,3.805,3.816,1197
20131101|2013-09-17 10:30,17,3.817,3.818,3.805,3.809,1055
20131101|2013-09-17 11:00,17,3.809,3.821,3.807,3.818,1094
20131101|2013-09-17 11:30,17,3.818,3.82,3.813,3.819,986
20131101|2013-09-17 12:00,17,3.818,3.821,3.815,3.818,827
20131101|2013-09-17 12:30,17,3.818,3.827,3.816,3.826,1006
20131101|2013-09-17 13:00,17,3.826,3.838,3.819,3.82,2666
20131101|2013-09-17 13:30,17,3.819,3.821,3.813,3.816,718
20131101|2013-09-17 14:00,17,3.815,3.816,3.807,3.809,108
20131101|2013-09-17 14:30,17,3.809,3.809,3.797,3.805,439
20131101|2013-09-17 15:00,17,3.806,3.808,3.801,3.805,414
20131101|2013-09-17 15:30,17,3.807,3.815,3.805,3.812,54
20131101|2013-09-17 16:00,17,3.812,3.817,3.812,3.817,6
20131101|2013-09-17 17:00,18,3.822,3.829,3.817,3.826,229
20131101|2013-09-17 17:30,18,3.823,3.824,3.82,3.823,15
20131101|2013-09-17 18:00,18,3.823,3.827,3.823,3.827,14
20131101|2013-09-17 18:30,18,3.827,3.827,3.827,3.827,1
20131101|2013-09-17 19:00,18,3.826,3.828,3.826,3.828,6
20131101|2013-09-17 19:30,18,3.827,3.828,3.827,3.828,3
20131101|2013-09-17 20:00,18,3.829,3.831,3.828,3.828,58
20131101|2013-09-17 20:30,18,3.828,3.83,3.828,3.829,37
20131101|2013-09-17 21:00,18,3.826,3.826,3.825,3.825,5
20131101|2013-09-17 21:30,18,3.827,3.827,3.827,3.827,1
20131101|2013-09-17 22:30,18,3.825,3.825,3.825,3.825,2
20131101|2013-09-17 23:30,18,3.825,3.826,3.822,3.823,4
20131101|2013-09-18 00:30,18,3.824,3.824,3.82,3.824,34
20131101|2013-09-18 01:00,18,3.824,3.828,3.824,3.826,71
20131101|2013-09-18 01:30,18,3.827,3.827,3.818,3.821,23
20131101|2013-09-18 02:00,18,3.818,3.819,3.792,3.799,302
20131101|2013-09-18 02:30,18,3.799,3.816,3.799,3.803,107
20131101|2013-09-18 03:00,18,3.8,3.815,3.797,3.808,52
20131101|2013-09-18 03:30,18,3.807,3.813,3.804,3.813,31
20131101|2013-09-18 04:00,18,3.814,3.826,3.813,3.824,27
20131101|2013-09-18 04:30,18,3.818,3.818,3.815,3.815,10
20131101|2013-09-18 05:00,18,3.817,3.824,3.813,3.813,18
20131101|2013-09-18 05:30,18,3.814,3.818,3.811,3.811,63
20131101|2013-09-18 06:00,18,3.81,3.81,3.795,3.807,117
20131101|2013-09-18 06:30,18,3.808,3.809,3.798,3.802,70
20131101|2013-09-18 07:00,18,3.802,3.802,3.769,3.774,1076
20131101|2013-09-18 07:30,18,3.774,3.789,3.772,3.777,2395
20131101|2013-09-18 08:00,18,3.778,3.793,3.773,3.792,1692
20131101|2013-09-18 08:30,18,3.793,3.794,3.749,3.765,3274
20131101|2013-09-18 09:00,18,3.763,3.773,3.757,3.765,1975
20131101|2013-09-18 09:30,18,3.765,3.787,3.765,3.778,2409
20131101|2013-09-18 10:00,18,3.777,3.802,3.774,3.802,1399
20131101|2013-09-18 10:30,18,3.803,3.808,3.792,3.803,735
20131101|2013-09-18 11:00,18,3.803,3.806,3.783,3.794,1186
20131101|2013-09-18 11:30,18,3.794,3.799,3.775,3.797,1557
20131101|2013-09-18 12:00,18,3.798,3.801,3.784,3.789,614
20131101|2013-09-18 12:30,18,3.789,3.79,3.78,3.781,811
20131101|2013-09-18 13:00,18,3.781,3.796,3.78,3.787,2124
20131101|2013-09-18 13:30,18,3.787,3.79,3.784,3.787,768
20131101|2013-09-18 14:00,18,3.789,3.799,3.789,3.799,345
20131101|2013-09-18 14:30,18,3.798,3.798,3.793,3.794,178
20131101|2013-09-18 15:00,18,3.795,3.799,3.794,3.799,147
20131101|2013-09-18 15:30,18,3.798,3.8,3.796,3.8,34
20131101|2013-09-18 16:00,18,3.8,3.802,3.798,3.798,5
20131101|2013-09-18 17:00,19,3.803,3.804,3.802,3.802,5
20131101|2013-09-18 17:30,19,3.805,3.805,3.798,3.803,27
20131101|2013-09-18 18:00,19,3.802,3.802,3.802,3.802,2
20131101|2013-09-18 18:30,19,3.804,3.804,3.801,3.801,5
20131101|2013-09-18 19:00,19,3.804,3.805,3.804,3.805,3
20131101|2013-09-18 19:30,19,3.802,3.804,3.801,3.804,13
20131101|2013-09-18 20:00,19,3.802,3.804,3.802,3.804,14
20131101|2013-09-18 20:30,19,3.806,3.806,3.804,3.805,23
20131101|2013-09-18 21:00,19,3.804,3.804,3.797,3.797,6
20131101|2013-09-18 21:30,19,3.798,3.799,3.79,3.792,35
20131101|2013-09-18 22:00,19,3.791,3.793,3.791,3.791,18
20131101|2013-09-18 22:30,19,3.794,3.794,3.794,3.794,2
20131101|2013-09-18 23:00,19,3.798,3.798,3.798,3.798,1
20131101|2013-09-18 23:30,19,3.794,3.808,3.794,3.808,50
20131101|2013-09-19 00:00,19,3.808,3.808,3.807,3.807,11
20131101|2013-09-19 00:30,19,3.807,3.807,3.806,3.807,4
20131101|2013-09-19 01:00,19,3.806,3.807,3.806,3.807,3
20131101|2013-09-19 01:30,19,3.808,3.808,3.801,3.805,23
20131101|2013-09-19 02:00,19,3.804,3.805,3.803,3.804,13
20131101|2013-09-19 02:30,19,3.804,3.806,3.802,3.805,65
20131101|2013-09-19 03:00,19,3.805,3.809,3.805,3.807,63
20131101|2013-09-19 03:30,19,3.807,3.808,3.801,3.808,142
20131101|2013-09-19 04:00,19,3.807,3.816,3.8,3.815,205
20131101|2013-09-19 04:30,19,3.815,3.82,3.811,3.812,89
20131101|2013-09-19 05:00,19,3.812,3.816,3.811,3.816,25
20131101|2013-09-19 05:30,19,3.817,3.819,3.815,3.819,56
20131101|2013-09-19 06:00,19,3.818,3.822,3.803,3.806,142
20131101|2013-09-19 06:30,19,3.808,3.816,3.808,3.812,169
20131101|2013-09-19 07:00,19,3.813,3.816,3.8,3.808,319
20131101|2013-09-19 07:30,19,3.806,3.815,3.8,3.808,770
20131101|2013-09-19 08:00,19,3.807,3.818,3.797,3.812,2588
20131101|2013-09-19 08:30,19,3.812,3.835,3.808,3.822,2424
20131101|2013-09-19 09:00,19,3.822,3.84,3.815,3.832,3158
20131101|2013-09-19 09:30,19,3.833,3.892,3.81,3.814,10131
20131101|2013-09-19 10:00,19,3.815,3.841,3.811,3.831,2951
20131101|2013-09-19 10:30,19,3.834,3.841,3.815,3.819,1746
20131101|2013-09-19 11:00,19,3.819,3.82,3.75,3.764,4819
20131101|2013-09-19 11:30,19,3.763,3.776,3.752,3.762,2792
20131101|2013-09-19 12:00,19,3.764,3.781,3.756,3.772,1811
20131101|2013-09-19 12:30,19,3.771,3.783,3.762,3.781,1385
20131101|2013-09-19 13:00,19,3.781,3.798,3.778,3.796,4253
20131101|2013-09-19 13:30,19,3.795,3.796,3.782,3.789,537
20131101|2013-09-19 14:00,19,3.788,3.79,3.784,3.785,192
20131101|2013-09-19 14:30,19,3.785,3.787,3.782,3.785,374
20131101|2013-09-19 15:00,19,3.786,3.789,3.785,3.786,101
20131101|2013-09-19 15:30,19,3.788,3.789,3.784,3.785,49
20131101|2013-09-19 16:00,19,3.786,3.791,3.784,3.784,28
20131101|2013-09-19 17:00,20,3.793,3.793,3.782,3.791,73
20131101|2013-09-19 18:00,20,3.791,3.791,3.787,3.787,4
20131101|2013-09-19 18:30,20,3.785,3.786,3.785,3.786,4
20131101|2013-09-19 19:00,20,3.788,3.789,3.787,3.789,9
20131101|2013-09-19 19:30,20,3.789,3.789,3.787,3.787,5
20131101|2013-09-19 20:00,20,3.787,3.787,3.783,3.784,31
20131101|2013-09-19 20:30,20,3.783,3.784,3.783,3.783,14
20131101|2013-09-19 21:00,20,3.783,3.783,3.781,3.781,20
20131101|2013-09-19 21:30,20,3.782,3.783,3.777,3.781,29
20131101|2013-09-19 22:00,20,3.78,3.782,3.777,3.782,8
20131101|2013-09-19 23:30,20,3.782,3.788,3.782,3.785,25
20131101|2013-09-20 00:00,20,3.787,3.788,3.787,3.788,36
20131101|2013-09-20 00:30,20,3.786,3.786,3.774,3.782,22
20131101|2013-09-20 01:00,20,3.78,3.785,3.779,3.785,23
20131101|2013-09-20 01:30,20,3.784,3.786,3.781,3.781,33
20131101|2013-09-20 02:00,20,3.782,3.784,3.78,3.784,31
20131101|2013-09-20 02:30,20,3.782,3.785,3.777,3.782,25
20131101|2013-09-20 03:00,20,3.783,3.784,3.775,3.78,52
20131101|2013-09-20 03:30,20,3.78,3.78,3.767,3.774,117
20131101|2013-09-20 04:00,20,3.777,3.782,3.768,3.778,72
20131101|2013-09-20 04:30,20,3.779,3.782,3.767,3.767,83
20131101|2013-09-20 05:00,20,3.765,3.773,3.764,3.769,75
20131101|2013-09-20 05:30,20,3.769,3.771,3.766,3.771,42
20131101|2013-09-20 06:00,20,3.771,3.775,3.759,3.76,185
20131101|2013-09-20 06:30,20,3.761,3.764,3.758,3.764,232
20131101|2013-09-20 07:00,20,3.763,3.782,3.763,3.768,684
20131101|2013-09-20 07:30,20,3.767,3.781,3.763,3.78,1023
20131101|2013-09-20 08:00,20,3.779,3.779,3.743,3.75,4222
20131101|2013-09-20 08:30,20,3.751,3.757,3.732,3.742,2941
20131101|2013-09-20 09:00,20,3.742,3.747,3.736,3.746,1338
20131101|2013-09-20 09:30,20,3.747,3.75,3.743,3.748,849
20131101|2013-09-20 10:00,20,3.748,3.763,3.744,3.759,1153
20131101|2013-09-20 10:30,20,3.76,3.766,3.755,3.759,1228
20131101|2013-09-20 11:00,20,3.759,3.764,3.754,3.76,696
20131101|2013-09-20 11:30,20,3.761,3.771,3.76,3.771,841
20131101|2013-09-20 12:00,20,3.77,3.772,3.763,3.765,936
20131101|2013-09-20 12:30,20,3.764,3.772,3.762,3.762,783
20131101|2013-09-20 13:00,20,3.761,3.766,3.748,3.765,2839
20131101|2013-09-20 13:30,20,3.764,3.767,3.762,3.764,658
20131101|2013-09-20 14:00,20,3.763,3.766,3.763,3.764,90
20131101|2013-09-20 14:30,20,3.764,3.766,3.763,3.766,131
20131101|2013-09-20 15:00,20,3.764,3.765,3.762,3.763,108
20131101|2013-09-20 15:30,20,3.763,3.766,3.762,3.765,70
20131101|2013-09-20 16:00,20,3.763,3.765,3.762,3.764,43
20131101|2013-09-22 17:00,23,3.755,3.755,3.747,3.75,261
20131101|2013-09-22 17:30,23,3.75,3.752,3.748,3.75,66
20131101|2013-09-22 18:00,23,3.749,3.75,3.749,3.75,3
20131101|2013-09-22 18:30,23,3.749,3.753,3.749,3.753,28
20131101|2013-09-22 19:00,23,3.752,3.752,3.752,3.752,1
20131101|2013-09-22 19:30,23,3.75,3.75,3.749,3.749,16
20131101|2013-09-22 20:00,23,3.75,3.75,3.74,3.74,144
20131101|2013-09-22 20:30,23,3.741,3.745,3.741,3.744,11
20131101|2013-09-22 21:00,23,3.744,3.745,3.744,3.745,10
20131101|2013-09-22 21:30,23,3.746,3.746,3.745,3.746,30
20131101|2013-09-22 22:00,23,3.745,3.746,3.742,3.743,65
20131101|2013-09-22 22:30,23,3.743,3.745,3.743,3.744,3
20131101|2013-09-22 23:00,23,3.746,3.746,3.743,3.743,7
20131101|2013-09-22 23:30,23,3.746,3.75,3.746,3.746,6
20131101|2013-09-23 00:00,23,3.745,3.746,3.742,3.743,27
20131101|2013-09-23 00:30,23,3.742,3.742,3.739,3.74,15
20131101|2013-09-23 01:00,23,3.74,3.748,3.739,3.746,35
20131101|2013-09-23 01:30,23,3.746,3.749,3.745,3.745,21
20131101|2013-09-23 02:00,23,3.745,3.745,3.741,3.743,26
20131101|2013-09-23 02:30,23,3.742,3.743,3.74,3.74,19
20131101|2013-09-23 03:00,23,3.738,3.74,3.737,3.739,25
20131101|2013-09-23 03:30,23,3.737,3.745,3.737,3.745,36
20131101|2013-09-23 04:00,23,3.744,3.745,3.74,3.74,44
20131101|2013-09-23 04:30,23,3.741,3.746,3.739,3.742,62
20131101|2013-09-23 05:00,23,3.743,3.748,3.741,3.743,169
20131101|2013-09-23 05:30,23,3.742,3.747,3.74,3.745,102
20131101|2013-09-23 06:00,23,3.744,3.744,3.731,3.739,212
20131101|2013-09-23 06:30,23,3.738,3.739,3.722,3.723,519
20131101|2013-09-23 07:00,23,3.723,3.727,3.714,3.717,1217
20131101|2013-09-23 07:30,23,3.718,3.728,3.709,3.725,1903
20131101|2013-09-23 08:00,23,3.727,3.728,3.713,3.716,3619
20131101|2013-09-23 08:30,23,3.717,3.744,3.717,3.732,2824
20131101|2013-09-23 09:00,23,3.733,3.74,3.728,3.732,1678
20131101|2013-09-23 09:30,23,3.733,3.736,3.726,3.727,1429
20131101|2013-09-23 10:00,23,3.728,3.729,3.705,3.718,3621
20131101|2013-09-23 10:30,23,3.717,3.723,3.707,3.714,1342
20131101|2013-09-23 11:00,23,3.713,3.716,3.707,3.711,1114
20131101|2013-09-23 11:30,23,3.712,3.718,3.705,3.709,1144
20131101|2013-09-23 12:00,23,3.71,3.71,3.675,3.675,7291
20131101|2013-09-23 12:30,23,3.675,3.693,3.671,3.689,3923
20131101|2013-09-23 13:00,23,3.69,3.694,3.674,3.674,3788
20131101|2013-09-23 13:30,23,3.674,3.68,3.673,3.678,1149
20131101|2013-09-23 14:00,23,3.677,3.678,3.675,3.677,259
20131101|2013-09-23 14:30,23,3.677,3.68,3.675,3.679,218
20131101|2013-09-23 15:00,23,3.679,3.679,3.676,3.679,86
20131101|2013-09-23 15:30,23,3.679,3.679,3.676,3.677,65
20131101|2013-09-23 16:00,23,3.677,3.678,3.668,3.67,106
20131101|2013-09-23 17:00,24,3.657,3.67,3.657,3.665,330
20131101|2013-09-23 17:30,24,3.665,3.665,3.66,3.663,41
20131101|2013-09-23 18:00,24,3.664,3.664,3.659,3.662,39
20131101|2013-09-23 18:30,24,3.661,3.662,3.658,3.659,53
20131101|2013-09-23 19:00,24,3.662,3.665,3.662,3.665,22
20131101|2013-09-23 19:30,24,3.665,3.665,3.664,3.665,36
20131101|2013-09-23 20:00,24,3.665,3.666,3.662,3.663,87
20131101|2013-09-23 20:30,24,3.662,3.663,3.66,3.662,99
20131101|2013-09-23 21:00,24,3.662,3.662,3.662,3.662,6
20131101|2013-09-23 21:30,24,3.664,3.666,3.664,3.664,23
20131101|2013-09-23 22:00,24,3.663,3.663,3.663,3.663,5
20131101|2013-09-23 22:30,24,3.663,3.663,3.663,3.663,9
20131101|2013-09-23 23:00,24,3.663,3.664,3.663,3.664,10
20131101|2013-09-23 23:30,24,3.662,3.667,3.662,3.667,19
20131101|2013-09-24 00:00,24,3.667,3.667,3.661,3.663,122
20131101|2013-09-24 00:30,24,3.662,3.665,3.662,3.662,45
20131101|2013-09-24 01:00,24,3.662,3.663,3.662,3.663,29
20131101|2013-09-24 01:30,24,3.663,3.667,3.663,3.667,42
20131101|2013-09-24 02:00,24,3.667,3.667,3.664,3.667,125
20131101|2013-09-24 02:30,24,3.667,3.676,3.667,3.674,203
20131101|2013-09-24 03:00,24,3.675,3.681,3.669,3.679,212
20131101|2013-09-24 03:30,24,3.679,3.68,3.675,3.679,80
20131101|2013-09-24 04:00,24,3.679,3.68,3.674,3.677,78
20131101|2013-09-24 04:30,24,3.677,3.684,3.671,3.679,245
20131101|2013-09-24 05:00,24,3.678,3.684,3.677,3.683,51
20131101|2013-09-24 05:30,24,3.684,3.685,3.682,3.683,137
20131101|2013-09-24 06:00,24,3.682,3.692,3.682,3.69,364
20131101|2013-09-24 06:30,24,3.691,3.694,3.673,3.677,708
20131101|2013-09-24 07:00,24,3.677,3.682,3.653,3.655,2528
20131101|2013-09-24 07:30,24,3.655,3.655,3.639,3.64,2341
20131101|2013-09-24 08:00,24,3.64,3.648,3.638,3.645,3322
20131101|2013-09-24 08:30,24,3.645,3.646,3.634,3.634,3580
20131101|2013-09-24 09:00,24,3.633,3.638,3.608,3.612,7951
20131101|2013-09-24 09:30,24,3.612,3.62,3.596,3.612,10851
20131101|2013-09-24 10:00,24,3.612,3.616,3.608,3.614,4127
20131101|2013-09-24 10:30,24,3.614,3.615,3.599,3.602,3030
20131101|2013-09-24 11:00,24,3.601,3.611,3.597,3.603,2668
20131101|2013-09-24 11:30,24,3.602,3.603,3.576,3.587,6727
20131101|2013-09-24 12:00,24,3.588,3.592,3.576,3.58,2547
20131101|2013-09-24 12:30,24,3.58,3.585,3.575,3.583,2849
20131101|2013-09-24 13:00,24,3.582,3.587,3.556,3.559,11121
20131101|2013-09-24 13:30,24,3.558,3.569,3.558,3.569,1941
20131101|2013-09-24 14:00,24,3.569,3.573,3.564,3.57,675
20131101|2013-09-24 14:30,24,3.57,3.577,3.566,3.574,861
20131101|2013-09-24 15:00,24,3.575,3.575,3.565,3.567,272
20131101|2013-09-24 15:30,24,3.565,3.566,3.561,3.562,241
20131101|2013-09-24 16:00,24,3.562,3.573,3.561,3.573,125
20131101|2013-09-24 17:00,25,3.576,3.577,3.57,3.57,214
20131101|2013-09-24 17:30,25,3.57,3.57,3.56,3.564,146
20131101|2013-09-24 18:00,25,3.566,3.567,3.562,3.563,37
20131101|2013-09-24 18:30,25,3.561,3.563,3.561,3.563,14
20131101|2013-09-24 19:00,25,3.566,3.567,3.563,3.564,19
20131101|2013-09-24 19:30,25,3.567,3.569,3.563,3.563,40
20131101|2013-09-24 20:00,25,3.567,3.569,3.564,3.567,45
20131101|2013-09-24 20:30,25,3.568,3.569,3.561,3.567,77
20131101|2013-09-24 21:00,25,3.563,3.571,3.562,3.571,77
20131101|2013-09-24 21:30,25,3.568,3.569,3.566,3.569,35
20131101|2013-09-24 22:00,25,3.572,3.576,3.572,3.576,37
20131101|2013-09-24 22:30,25,3.575,3.575,3.571,3.575,30
20131101|2013-09-24 23:00,25,3.576,3.576,3.572,3.573,18
20131101|2013-09-24 23:30,25,3.576,3.579,3.573,3.574,40
20131101|2013-09-25 00:00,25,3.575,3.579,3.572,3.575,44
20131101|2013-09-25 00:30,25,3.577,3.58,3.573,3.579,40
20131101|2013-09-25 01:00,25,3.58,3.581,3.578,3.578,30
20131101|2013-09-25 01:30,25,3.579,3.579,3.578,3.579,27
20131101|2013-09-25 02:00,25,3.579,3.581,3.576,3.579,116
20131101|2013-09-25 02:30,25,3.579,3.583,3.579,3.582,153
20131101|2013-09-25 03:00,25,3.583,3.586,3.583,3.586,154
20131101|2013-09-25 03:30,25,3.587,3.594,3.586,3.593,290
20131101|2013-09-25 04:00,25,3.592,3.594,3.588,3.593,209
20131101|2013-09-25 04:30,25,3.593,3.594,3.592,3.592,49
20131101|2013-09-25 05:00,25,3.592,3.593,3.588,3.591,128
20131101|2013-09-25 05:30,25,3.591,3.594,3.587,3.593,218
20131101|2013-09-25 06:00,25,3.593,3.594,3.574,3.58,441
20131101|2013-09-25 06:30,25,3.58,3.586,3.579,3.582,229
20131101|2013-09-25 07:00,25,3.582,3.596,3.58,3.589,1055
20131101|2013-09-25 07:30,25,3.59,3.59,3.575,3.575,1673
20131101|2013-09-25 08:00,25,3.575,3.582,3.563,3.58,5161
20131101|2013-09-25 08:30,25,3.581,3.587,3.575,3.577,3347
20131101|2013-09-25 09:00,25,3.577,3.579,3.567,3.571,2316
20131101|2013-09-25 09:30,25,3.571,3.585,3.57,3.573,2804
20131101|2013-09-25 10:00,25,3.574,3.579,3.57,3.578,1427
20131101|2013-09-25 10:30,25,3.577,3.584,3.571,3.58,1952
20131101|2013-09-25 11:00,25,3.58,3.583,3.572,3.577,2851
20131101|2013-09-25 11:30,25,3.577,3.594,3.576,3.591,5829
20131101|2013-09-25 12:00,25,3.591,3.601,3.581,3.591,3609
20131101|2013-09-25 12:30,25,3.591,3.595,3.581,3.587,2256
20131101|2013-09-25 13:00,25,3.588,3.589,3.543,3.545,15671
20131101|2013-09-25 13:30,25,3.545,3.558,3.545,3.556,2490
20131101|2013-09-25 14:00,25,3.556,3.562,3.555,3.559,1110
20131101|2013-09-25 14:30,25,3.56,3.56,3.555,3.556,603
20131101|2013-09-25 15:00,25,3.557,3.559,3.553,3.554,345
20131101|2013-09-25 15:30,25,3.554,3.556,3.552,3.552,229
20131101|2013-09-25 16:00,25,3.554,3.559,3.553,3.559,174
20131101|2013-09-25 17:00,26,3.553,3.562,3.553,3.558,88
20131101|2013-09-25 17:30,26,3.558,3.562,3.558,3.56,23
20131101|2013-09-25 18:00,26,3.558,3.562,3.555,3.561,47
20131101|2013-09-25 18:30,26,3.561,3.564,3.56,3.562,45
20131101|2013-09-25 19:00,26,3.56,3.563,3.551,3.56,534
20131101|2013-09-25 19:30,26,3.56,3.563,3.556,3.563,58
20131101|2013-09-25 20:00,26,3.56,3.563,3.558,3.562,62
20131101|2013-09-25 20:30,26,3.56,3.561,3.56,3.561,7
20131101|2013-09-25 21:00,26,3.56,3.56,3.56,3.56,7
20131101|2013-09-25 21:30,26,3.56,3.56,3.557,3.557,15
20131101|2013-09-25 22:00,26,3.559,3.561,3.556,3.557,56
20131101|2013-09-25 22:30,26,3.557,3.56,3.557,3.56,7
20131101|2013-09-25 23:00,26,3.56,3.562,3.56,3.562,7
20131101|2013-09-25 23:30,26,3.559,3.562,3.557,3.557,47
20131101|2013-09-26 00:00,26,3.557,3.558,3.552,3.552,110
20131101|2013-09-26 00:30,26,3.551,3.552,3.546,3.547,124
20131101|2013-09-26 01:00,26,3.547,3.549,3.546,3.548,121
20131101|2013-09-26 01:30,26,3.548,3.55,3.542,3.543,330
20131101|2013-09-26 02:00,26,3.543,3.545,3.54,3.542,258
20131101|2013-09-26 02:30,26,3.544,3.544,3.541,3.543,108
20131101|2013-09-26 03:00,26,3.544,3.544,3.543,3.544,82
20131101|2013-09-26 03:30,26,3.543,3.544,3.543,3.544,77
20131101|2013-09-26 04:00,26,3.544,3.544,3.542,3.542,111
20131101|2013-09-26 04:30,26,3.542,3.544,3.542,3.544,73
20131101|2013-09-26 05:00,26,3.544,3.549,3.543,3.549,200
20131101|2013-09-26 05:30,26,3.549,3.553,3.549,3.551,211
20131101|2013-09-26 06:00,26,3.552,3.552,3.544,3.548,123
20131101|2013-09-26 06:30,26,3.547,3.549,3.545,3.546,106
20131101|2013-09-26 07:00,26,3.547,3.547,3.522,3.528,3230
20131101|2013-09-26 07:30,26,3.529,3.54,3.528,3.538,2326
20131101|2013-09-26 08:00,26,3.538,3.539,3.51,3.511,8001
20131101|2013-09-26 08:30,26,3.511,3.517,3.502,3.503,6690
20131101|2013-09-26 09:00,26,3.503,3.51,3.495,3.5,6636
20131101|2013-09-26 09:30,26,3.501,3.507,3.45,3.496,30932
20131101|2013-09-26 10:00,26,3.495,3.536,3.494,3.507,16663
20131101|2013-09-26 10:30,26,3.507,3.538,3.505,3.53,12862
20131101|2013-09-26 11:00,26,3.53,3.55,3.524,3.537,10295
20131101|2013-09-26 11:30,26,3.537,3.54,3.52,3.531,9625
20131101|2013-09-26 12:00,26,3.531,3.559,3.529,3.547,7249
20131101|2013-09-26 12:30,26,3.547,3.553,3.532,3.546,11373
20131101|2013-09-26 13:00,26,3.546,3.578,3.538,3.567,18604
20131101|2013-09-26 13:30,26,3.567,3.584,3.567,3.581,3345
20131101|2013-09-26 14:00,26,3.581,3.586,3.576,3.586,959
20131101|2013-09-26 14:30,26,3.586,3.587,3.57,3.571,1180
20131101|2013-09-26 15:00,26,3.572,3.581,3.571,3.578,269
20131101|2013-09-26 15:30,26,3.578,3.584,3.576,3.579,483
20131101|2013-09-26 16:00,26,3.578,3.583,3.574,3.582,87
20131101|2013-09-26 17:00,27,3.581,3.588,3.575,3.578,153
20131101|2013-09-26 17:30,27,3.577,3.579,3.568,3.571,159
20131101|2013-09-26 18:00,27,3.573,3.575,3.569,3.57,43
20131101|2013-09-26 18:30,27,3.571,3.575,3.571,3.575,39
20131101|2013-09-26 19:00,27,3.575,3.575,3.571,3.575,17
20131101|2013-09-26 19:30,27,3.576,3.576,3.573,3.573,10
20131101|2013-09-26 20:00,27,3.574,3.575,3.57,3.571,30
20131101|2013-09-26 20:30,27,3.571,3.572,3.57,3.572,72
20131101|2013-09-26 21:00,27,3.573,3.573,3.572,3.572,12
20131101|2013-09-26 21:30,27,3.573,3.579,3.573,3.578,40
20131101|2013-09-26 22:00,27,3.576,3.578,3.575,3.576,11
20131101|2013-09-26 23:00,27,3.576,3.576,3.575,3.575,4
20131101|2013-09-26 23:30,27,3.576,3.576,3.57,3.57,49
20131101|2013-09-27 00:00,27,3.571,3.571,3.568,3.568,121
20131101|2013-09-27 00:30,27,3.568,3.569,3.568,3.569,19
20131101|2013-09-27 01:00,27,3.568,3.572,3.568,3.57,87
20131101|2013-09-27 01:30,27,3.57,3.57,3.567,3.568,69
20131101|2013-09-27 02:00,27,3.568,3.569,3.567,3.568,143
20131101|2013-09-27 02:30,27,3.568,3.569,3.567,3.568,43
20131101|2013-09-27 03:00,27,3.568,3.57,3.567,3.568,44
20131101|2013-09-27 03:30,27,3.568,3.571,3.567,3.567,123
20131101|2013-09-27 04:00,27,3.568,3.569,3.567,3.567,26
20131101|2013-09-27 04:30,27,3.567,3.568,3.558,3.56,217
20131101|2013-09-27 05:00,27,3.558,3.561,3.553,3.554,168
20131101|2013-09-27 05:30,27,3.554,3.555,3.552,3.552,131
20131101|2013-09-27 06:00,27,3.552,3.557,3.545,3.547,473
20131101|2013-09-27 06:30,27,3.546,3.551,3.537,3.538,807
20131101|2013-09-27 07:00,27,3.537,3.55,3.527,3.543,2310
20131101|2013-09-27 07:30,27,3.541,3.551,3.531,3.533,2188
20131101|2013-09-27 08:00,27,3.533,3.547,3.521,3.539,5793
20131101|2013-09-27 08:30,27,3.539,3.572,3.534,3.569,5174
20131101|2013-09-27 09:00,27,3.568,3.591,3.568,3.575,7097
20131101|2013-09-27 09:30,27,3.575,3.581,3.556,3.561,3155
20131101|2013-09-27 10:00,27,3.561,3.561,3.536,3.544,5410
20131101|2013-09-27 10:30,27,3.543,3.552,3.536,3.548,2791
20131101|2013-09-27 11:00,27,3.548,3.566,3.547,3.563,4769
20131101|2013-09-27 11:30,27,3.564,3.57,3.546,3.552,2562
20131101|2013-09-27 12:00,27,3.551,3.571,3.547,3.57,2086
20131101|2013-09-27 12:30,27,3.569,3.59,3.565,3.589,3505
20131101|2013-09-27 13:00,27,3.589,3.591,3.574,3.586,6735
20131101|2013-09-27 13:30,27,3.586,3.599,3.586,3.597,2530
20131101|2013-09-27 14:00,27,3.598,3.608,3.597,3.604,1528
20131101|2013-09-27 14:30,27,3.604,3.604,3.594,3.595,756
20131101|2013-09-27 15:00,27,3.595,3.596,3.587,3.589,374
20131101|2013-09-27 15:30,27,3.589,3.597,3.587,3.589,231
20131101|2013-09-27 16:00,27,3.588,3.589,3.587,3.587,96
20131101|2013-09-29 17:00,30,3.581,3.583,3.556,3.557,384
20131101|2013-09-29 17:30,30,3.556,3.559,3.554,3.557,66
20131101|2013-09-29 18:00,30,3.557,3.559,3.555,3.559,46
20131101|2013-09-29 18:30,30,3.557,3.557,3.551,3.554,90
20131101|2013-09-29 19:00,30,3.554,3.555,3.543,3.548,111
20131101|2013-09-29 19:30,30,3.546,3.547,3.542,3.546,71
20131101|2013-09-29 20:00,30,3.545,3.545,3.54,3.544,137
20131101|2013-09-29 20:30,30,3.542,3.543,3.542,3.543,38
20131101|2013-09-29 21:00,30,3.543,3.551,3.543,3.551,91
20131101|2013-09-29 21:30,30,3.551,3.559,3.548,3.552,161
20131101|2013-09-29 22:00,30,3.552,3.554,3.548,3.548,15
20131101|2013-09-29 22:30,30,3.548,3.558,3.546,3.553,85
20131101|2013-09-29 23:00,30,3.552,3.555,3.55,3.551,12
20131101|2013-09-29 23:30,30,3.551,3.557,3.551,3.557,29
20131101|2013-09-30 00:00,30,3.555,3.559,3.555,3.555,35
20131101|2013-09-30 00:30,30,3.552,3.554,3.551,3.554,14
20131101|2013-09-30 01:00,30,3.552,3.552,3.549,3.55,31
20131101|2013-09-30 01:30,30,3.549,3.552,3.549,3.55,29
20131101|2013-09-30 02:00,30,3.549,3.555,3.549,3.549,141
20131101|2013-09-30 02:30,30,3.551,3.551,3.53,3.533,425
20131101|2013-09-30 03:00,30,3.532,3.538,3.531,3.537,167
20131101|2013-09-30 03:30,30,3.537,3.539,3.535,3.537,218
20131101|2013-09-30 04:00,30,3.537,3.537,3.534,3.537,67
20131101|2013-09-30 04:30,30,3.537,3.537,3.536,3.537,119
20131101|2013-09-30 05:00,30,3.537,3.538,3.535,3.536,179
20131101|2013-09-30 05:30,30,3.537,3.54,3.535,3.536,149
20131101|2013-09-30 06:00,30,3.536,3.541,3.534,3.541,309
20131101|2013-09-30 06:30,30,3.541,3.547,3.538,3.54,592
20131101|2013-09-30 07:00,30,3.54,3.548,3.526,3.533,1493
20131101|2013-09-30 07:30,30,3.533,3.56,3.531,3.549,4122
20131101|2013-09-30 08:00,30,3.549,3.556,3.529,3.537,5840
20131101|2013-09-30 08:30,30,3.538,3.539,3.513,3.519,5030
20131101|2013-09-30 09:00,30,3.519,3.524,3.509,3.515,3657
20131101|2013-09-30 09:30,30,3.516,3.525,3.512,3.523,2945
20131101|2013-09-30 10:00,30,3.524,3.536,3.519,3.52,3072
20131101|2013-09-30 10:30,30,3.52,3.545,3.518,3.53,2725
20131101|2013-09-30 11:00,30,3.529,3.542,3.52,3.536,4538
20131101|2013-09-30 11:30,30,3.535,3.549,3.533,3.543,4221
20131101|2013-09-30 12:00,30,3.544,3.544,3.533,3.536,2381
20131101|2013-09-30 12:30,30,3.536,3.546,3.533,3.542,1940
20131101|2013-09-30 13:00,30,3.542,3.571,3.54,3.556,9006
20131101|2013-09-30 13:30,30,3.555,3.569,3.554,3.564,1618
20131101|2013-09-30 14:00,30,3.564,3.565,3.556,3.562,746
20131101|2013-09-30 14:30,30,3.562,3.562,3.554,3.554,443
20131101|2013-09-30 15:00,30,3.555,3.558,3.548,3.551,270
20131101|2013-09-30 15:30,30,3.551,3.56,3.547,3.559,454
20131101|2013-09-30 16:00,30,3.559,3.562,3.559,3.56,93
20131101|2013-09-30 17:00,1,3.557,3.559,3.551,3.553,109
20131101|2013-09-30 17:30,1,3.553,3.554,3.545,3.548,161
20131101|2013-09-30 18:00,1,3.551,3.552,3.551,3.552,4
20131101|2013-09-30 18:30,1,3.551,3.555,3.547,3.555,42
20131101|2013-09-30 19:00,1,3.551,3.555,3.548,3.549,125
20131101|2013-09-30 19:30,1,3.549,3.549,3.547,3.548,22
20131101|2013-09-30 20:00,1,3.547,3.551,3.547,3.55,22
20131101|2013-09-30 20:30,1,3.552,3.553,3.55,3.55,82
20131101|2013-09-30 21:00,1,3.55,3.553,3.545,3.546,282
20131101|2013-09-30 21:30,1,3.548,3.55,3.546,3.549,414
20131101|2013-09-30 22:00,1,3.547,3.548,3.544,3.544,123
20131101|2013-09-30 22:30,1,3.545,3.545,3.543,3.543,3
20131101|2013-09-30 23:00,1,3.543,3.547,3.543,3.547,11
20131101|2013-09-30 23:30,1,3.545,3.547,3.543,3.544,8
20131101|2013-10-01 00:00,1,3.545,3.545,3.536,3.536,198
20131101|2013-10-01 00:30,1,3.536,3.539,3.536,3.538,43
20131101|2013-10-01 01:00,1,3.54,3.54,3.537,3.539,18
20131101|2013-10-01 01:30,1,3.539,3.544,3.539,3.543,32
20131101|2013-10-01 02:00,1,3.543,3.551,3.543,3.55,100
20131101|2013-10-01 02:30,1,3.55,3.558,3.549,3.558,193
20131101|2013-10-01 03:00,1,3.558,3.56,3.556,3.557,111
20131101|2013-10-01 03:30,1,3.559,3.56,3.558,3.56,31
20131101|2013-10-01 04:00,1,3.559,3.56,3.555,3.555,238
20131101|2013-10-01 04:30,1,3.556,3.558,3.555,3.556,71
20131101|2013-10-01 05:00,1,3.555,3.558,3.55,3.555,327
20131101|2013-10-01 05:30,1,3.556,3.582,3.554,3.578,864
20131101|2013-10-01 06:00,1,3.578,3.585,3.57,3.575,1191
20131101|2013-10-01 06:30,1,3.573,3.583,3.573,3.578,537
20131101|2013-10-01 07:00,1,3.577,3.61,3.57,3.594,3532
20131101|2013-10-01 07:30,1,3.595,3.609,3.586,3.607,3760
20131101|2013-10-01 08:00,1,3.607,3.619,3.596,3.599,10540
20131101|2013-10-01 08:30,1,3.598,3.625,3.588,3.622,9833
20131101|2013-10-01 09:00,1,3.623,3.653,3.61,3.64,17821
20131101|2013-10-01 09:30,1,3.641,3.642,3.629,3.634,9350
20131101|2013-10-01 10:00,1,3.635,3.64,3.629,3.638,4065
20131101|2013-10-01 10:30,1,3.637,3.641,3.627,3.637,6189
20131101|2013-10-01 11:00,1,3.637,3.637,3.617,3.625,8008
20131101|2013-10-01 11:30,1,3.624,3.626,3.613,3.617,5384
20131101|2013-10-01 12:00,1,3.617,3.627,3.611,3.626,2042
20131101|2013-10-01 12:30,1,3.627,3.637,3.613,3.631,3754
20131101|2013-10-01 13:00,1,3.631,3.638,3.605,3.609,9059
20131101|2013-10-01 13:30,1,3.609,3.613,3.606,3.611,1096
20131101|2013-10-01 14:00,1,3.611,3.614,3.61,3.612,463
20131101|2013-10-01 14:30,1,3.613,3.614,3.608,3.608,520
20131101|2013-10-01 15:00,1,3.608,3.611,3.607,3.607,86
20131101|2013-10-01 15:30,1,3.609,3.611,3.605,3.61,111
20131101|2013-10-01 16:00,1,3.607,3.61,3.602,3.603,139
20131101|2013-10-01 17:00,2,3.608,3.61,3.601,3.602,51
20131101|2013-10-01 17:30,2,3.603,3.603,3.588,3.593,134
20131101|2013-10-01 18:00,2,3.594,3.594,3.587,3.591,80
20131101|2013-10-01 18:30,2,3.593,3.594,3.592,3.593,7
20131101|2013-10-01 19:00,2,3.594,3.599,3.591,3.595,28
20131101|2013-10-01 19:30,2,3.594,3.6,3.594,3.599,64
20131101|2013-10-01 20:00,2,3.599,3.603,3.599,3.603,19
20131101|2013-10-01 20:30,2,3.603,3.608,3.602,3.608,19
20131101|2013-10-01 21:00,2,3.605,3.608,3.604,3.608,24
20131101|2013-10-01 21:30,2,3.606,3.609,3.605,3.607,39
20131101|2013-10-01 22:00,2,3.608,3.61,3.607,3.61,14
20131101|2013-10-01 22:30,2,3.611,3.623,3.611,3.618,379
20131101|2013-10-01 23:00,2,3.617,3.631,3.617,3.629,149
20131101|2013-10-01 23:30,2,3.631,3.631,3.623,3.625,14
20131101|2013-10-02 00:00,2,3.623,3.623,3.615,3.616,98
20131101|2013-10-02 00:30,2,3.616,3.616,3.608,3.609,73
20131101|2013-10-02 01:00,2,3.608,3.608,3.605,3.606,74
20131101|2013-10-02 01:30,2,3.605,3.608,3.605,3.607,52
20131101|2013-10-02 02:00,2,3.606,3.606,3.604,3.605,128
20131101|2013-10-02 02:30,2,3.605,3.607,3.603,3.605,127
20131101|2013-10-02 03:00,2,3.606,3.606,3.604,3.605,46
20131101|2013-10-02 03:30,2,3.604,3.605,3.604,3.604,60
20131101|2013-10-02 04:00,2,3.604,3.608,3.602,3.608,162
20131101|2013-10-02 04:30,2,3.607,3.608,3.605,3.605,97
20131101|2013-10-02 05:00,2,3.605,3.606,3.595,3.595,328
20131101|2013-10-02 05:30,2,3.595,3.596,3.59,3.595,372
20131101|2013-10-02 06:00,2,3.593,3.601,3.592,3.601,162
20131101|2013-10-02 06:30,2,3.601,3.617,3.601,3.613,673
20131101|2013-10-02 07:00,2,3.615,3.634,3.611,3.626,1830
20131101|2013-10-02 07:30,2,3.625,3.647,3.615,3.639,3117
20131101|2013-10-02 08:00,2,3.639,3.64,3.624,3.631,5004
20131101|2013-10-02 08:30,2,3.631,3.636,3.614,3.621,3510
20131101|2013-10-02 09:00,2,3.622,3.624,3.574,3.577,9918
20131101|2013-10-02 09:30,2,3.577,3.585,3.567,3.582,5578
20131101|2013-10-02 10:00,2,3.583,3.593,3.577,3.59,3203
20131101|2013-10-02 10:30,2,3.59,3.592,3.561,3.564,3593
20131101|2013-10-02 11:00,2,3.563,3.577,3.563,3.567,2571
20131101|2013-10-02 11:30,2,3.567,3.568,3.553,3.562,3797
20131101|2013-10-02 12:00,2,3.561,3.567,3.558,3.559,1883
20131101|2013-10-02 12:30,2,3.56,3.567,3.551,3.56,2989
20131101|2013-10-02 13:00,2,3.56,3.567,3.539,3.544,7781
20131101|2013-10-02 13:30,2,3.543,3.546,3.539,3.544,2005
20131101|2013-10-02 14:00,2,3.545,3.547,3.541,3.542,817
20131101|2013-10-02 14:30,2,3.541,3.543,3.537,3.542,837
20131101|2013-10-02 15:00,2,3.542,3.542,3.533,3.541,509
20131101|2013-10-02 15:30,2,3.542,3.543,3.539,3.54,279
20131101|2013-10-02 16:00,2,3.54,3.541,3.539,3.54,76
20131101|2013-10-02 17:00,3,3.542,3.542,3.532,3.536,119
20131101|2013-10-02 17:30,3,3.539,3.543,3.537,3.542,122
20131101|2013-10-02 18:00,3,3.542,3.544,3.542,3.544,9
20131101|2013-10-02 18:30,3,3.545,3.547,3.544,3.547,27
20131101|2013-10-02 19:00,3,3.547,3.551,3.545,3.548,22
20131101|2013-10-02 19:30,3,3.547,3.547,3.542,3.543,20
20131101|2013-10-02 20:00,3,3.542,3.546,3.542,3.543,23
20131101|2013-10-02 20:30,3,3.542,3.544,3.542,3.544,14
20131101|2013-10-02 21:00,3,3.545,3.549,3.543,3.548,21
20131101|2013-10-02 21:30,3,3.548,3.549,3.548,3.548,6
20131101|2013-10-02 22:00,3,3.546,3.546,3.542,3.545,16
20131101|2013-10-02 22:30,3,3.547,3.547,3.545,3.545,7
20131101|2013-10-02 23:00,3,3.547,3.548,3.544,3.548,18
20131101|2013-10-02 23:30,3,3.548,3.556,3.548,3.552,339
20131101|2013-10-03 00:00,3,3.552,3.552,3.544,3.546,54
20131101|2013-10-03 00:30,3,3.546,3.551,3.545,3.549,61
20131101|2013-10-03 01:00,3,3.549,3.552,3.545,3.551,205
20131101|2013-10-03 01:30,3,3.552,3.553,3.552,3.553,61
20131101|2013-10-03 02:00,3,3.553,3.553,3.552,3.553,72
20131101|2013-10-03 02:30,3,3.553,3.554,3.55,3.551,110
20131101|2013-10-03 03:00,3,3.552,3.57,3.547,3.561,1405
20131101|2013-10-03 03:30,3,3.561,3.567,3.559,3.564,270
20131101|2013-10-03 04:00,3,3.561,3.564,3.555,3.56,151
20131101|2013-10-03 04:30,3,3.559,3.564,3.552,3.553,173
20131101|2013-10-03 05:00,3,3.553,3.555,3.54,3.544,347
20131101|2013-10-03 05:30,3,3.545,3.549,3.536,3.539,599
20131101|2013-10-03 06:00,3,3.539,3.542,3.536,3.537,209
20131101|2013-10-03 06:30,3,3.537,3.551,3.535,3.55,975
20131101|2013-10-03 07:00,3,3.55,3.561,3.537,3.545,1545
20131101|2013-10-03 07:30,3,3.545,3.551,3.537,3.549,1609
20131101|2013-10-03 08:00,3,3.55,3.551,3.536,3.545,5128
20131101|2013-10-03 08:30,3,3.544,3.545,3.528,3.53,3721
20131101|2013-10-03 09:00,3,3.53,3.546,3.525,3.538,5167
20131101|2013-10-03 09:30,3,3.537,3.549,3.49,3.535,29123
20131101|2013-10-03 10:00,3,3.535,3.539,3.507,3.516,5421
20131101|2013-10-03 10:30,3,3.515,3.54,3.513,3.538,3387
20131101|2013-10-03 11:00,3,3.538,3.539,3.523,3.526,1944
20131101|2013-10-03 11:30,3,3.525,3.543,3.524,3.529,2533
20131101|2013-10-03 12:00,3,3.53,3.541,3.517,3.526,2474
20131101|2013-10-03 12:30,3,3.525,3.528,3.511,3.519,2263
20131101|2013-10-03 13:00,3,3.518,3.518,3.496,3.497,9032
20131101|2013-10-03 13:30,3,3.497,3.506,3.497,3.506,2038
20131101|2013-10-03 14:00,3,3.506,3.509,3.5,3.505,586
20131101|2013-10-03 14:30,3,3.506,3.508,3.504,3.506,933
20131101|2013-10-03 15:00,3,3.506,3.513,3.506,3.509,1246
20131101|2013-10-03 15:30,3,3.51,3.512,3.508,3.509,134
20131101|2013-10-03 16:00,3,3.508,3.513,3.508,3.513,146
20131101|2013-10-03 17:00,4,3.509,3.513,3.493,3.502,154
20131101|2013-10-03 17:30,4,3.502,3.504,3.499,3.502,52
20131101|2013-10-03 18:00,4,3.501,3.501,3.499,3.5,12
20131101|2013-10-03 18:30,4,3.5,3.504,3.5,3.503,30
20131101|2013-10-03 19:00,4,3.502,3.504,3.5,3.503,24
20131101|2013-10-03 19:30,4,3.502,3.503,3.499,3.502,61
20131101|2013-10-03 20:00,4,3.5,3.502,3.5,3.502,8
20131101|2013-10-03 20:30,4,3.499,3.5,3.499,3.499,18
20131101|2013-10-03 21:00,4,3.5,3.501,3.499,3.5,6
20131101|2013-10-03 21:30,4,3.501,3.51,3.501,3.506,195
20131101|2013-10-03 22:00,4,3.506,3.51,3.506,3.506,25
20131101|2013-10-03 22:30,4,3.506,3.509,3.505,3.505,17
20131101|2013-10-03 23:00,4,3.508,3.516,3.505,3.516,111
20131101|2013-10-03 23:30,4,3.516,3.516,3.512,3.516,81
20131101|2013-10-04 00:00,4,3.513,3.513,3.509,3.509,20
20131101|2013-10-04 00:30,4,3.509,3.512,3.509,3.512,5
20131101|2013-10-04 01:00,4,3.512,3.516,3.511,3.512,34
20131101|2013-10-04 01:30,4,3.51,3.513,3.505,3.506,36
20131101|2013-10-04 02:00,4,3.511,3.513,3.506,3.509,223
20131101|2013-10-04 02:30,4,3.51,3.512,3.504,3.506,289
20131101|2013-10-04 03:00,4,3.505,3.51,3.504,3.508,106
20131101|2013-10-04 03:30,4,3.507,3.511,3.506,3.509,118
20131101|2013-10-04 04:00,4,3.509,3.513,3.504,3.513,45
20131101|2013-10-04 04:30,4,3.513,3.513,3.506,3.508,64
20131101|2013-10-04 05:00,4,3.506,3.508,3.502,3.508,100
20131101|2013-10-04 05:30,4,3.506,3.506,3.497,3.499,153
20131101|2013-10-04 06:00,4,3.5,3.5,3.495,3.498,236
20131101|2013-10-04 06:30,4,3.498,3.506,3.496,3.505,357
20131101|2013-10-04 07:00,4,3.503,3.529,3.503,3.518,2266
20131101|2013-10-04 07:30,4,3.518,3.531,3.512,3.525,1866
20131101|2013-10-04 08:00,4,3.524,3.535,3.517,3.525,4014
20131101|2013-10-04 08:30,4,3.525,3.532,3.52,3.528,2438
20131101|2013-10-04 09:00,4,3.528,3.532,3.521,3.522,1722
20131101|2013-10-04 09:30,4,3.522,3.525,3.511,3.512,2283
20131101|2013-10-04 10:00,4,3.512,3.518,3.506,3.512,2581
20131101|2013-10-04 10:30,4,3.512,3.516,3.503,3.514,1844
20131101|2013-10-04 11:00,4,3.514,3.521,3.506,3.507,1665
20131101|2013-10-04 11:30,4,3.507,3.512,3.501,3.502,1556
20131101|2013-10-04 12:00,4,3.503,3.508,3.488,3.489,2942
20131101|2013-10-04 12:30,4,3.49,3.501,3.482,3.492,2837
20131101|2013-10-04 13:00,4,3.492,3.514,3.484,3.507,4688
20131101|2013-10-04 13:30,4,3.506,3.515,3.504,3.513,1225
20131101|2013-10-04 14:00,4,3.513,3.516,3.51,3.513,533
20131101|2013-10-04 14:30,4,3.514,3.514,3.506,3.511,587
20131101|2013-10-04 15:00,4,3.513,3.514,3.509,3.512,89
20131101|2013-10-04 15:30,4,3.513,3.515,3.51,3.512,92
20131101|2013-10-04 16:00,4,3.511,3.514,3.511,3.511,48
20131101|2013-10-06 17:00,7,3.53,3.539,3.52,3.52,924
20131101|2013-10-06 17:30,7,3.52,3.533,3.519,3.529,183
20131101|2013-10-06 18:00,7,3.529,3.536,3.528,3.535,128
20131101|2013-10-06 18:30,7,3.536,3.544,3.534,3.544,243
20131101|2013-10-06 19:00,7,3.541,3.546,3.537,3.537,70
20131101|2013-10-06 19:30,7,3.537,3.542,3.537,3.539,36
20131101|2013-10-06 20:00,7,3.539,3.54,3.537,3.538,26
20131101|2013-10-06 20:30,7,3.538,3.54,3.535,3.536,79
20131101|2013-10-06 21:00,7,3.535,3.536,3.535,3.535,9
20131101|2013-10-06 21:30,7,3.535,3.539,3.535,3.536,97
20131101|2013-10-06 22:00,7,3.535,3.538,3.535,3.536,19
20131101|2013-10-06 22:30,7,3.536,3.537,3.532,3.537,19
20131101|2013-10-06 23:00,7,3.534,3.54,3.532,3.532,36
20131101|2013-10-06 23:30,7,3.533,3.535,3.523,3.524,351
20131101|2013-10-07 00:00,7,3.523,3.523,3.521,3.521,19
20131101|2013-10-07 00:30,7,3.522,3.524,3.521,3.523,40
20131101|2013-10-07 01:00,7,3.524,3.53,3.523,3.527,111
20131101|2013-10-07 01:30,7,3.53,3.536,3.528,3.533,59
20131101|2013-10-07 02:00,7,3.533,3.541,3.533,3.54,121
20131101|2013-10-07 02:30,7,3.539,3.541,3.539,3.54,60
20131101|2013-10-07 03:00,7,3.54,3.54,3.533,3.533,115
20131101|2013-10-07 03:30,7,3.534,3.534,3.527,3.527,160
20131101|2013-10-07 04:00,7,3.527,3.539,3.527,3.538,168
20131101|2013-10-07 04:30,7,3.536,3.539,3.536,3.537,57
20131101|2013-10-07 05:00,7,3.536,3.538,3.536,3.538,97
20131101|2013-10-07 05:30,7,3.537,3.54,3.533,3.538,241
20131101|2013-10-07 06:00,7,3.54,3.547,3.532,3.546,409
20131101|2013-10-07 06:30,7,3.546,3.561,3.541,3.559,1262
20131101|2013-10-07 07:00,7,3.559,3.568,3.55,3.561,2401
20131101|2013-10-07 07:30,7,3.561,3.572,3.561,3.57,3052
20131101|2013-10-07 08:00,7,3.569,3.616,3.568,3.61,13965
20131101|2013-10-07 08:30,7,3.61,3.614,3.593,3.599,10184
20131101|2013-10-07 09:00,7,3.6,3.608,3.598,3.601,4297
20131101|2013-10-07 09:30,7,3.602,3.612,3.595,3.61,3267
20131101|2013-10-07 10:00,7,3.61,3.613,3.605,3.607,2726
20131101|2013-10-07 10:30,7,3.607,3.635,3.605,3.633,7867
20131101|2013-10-07 11:00,7,3.632,3.661,3.629,3.652,10563
20131101|2013-10-07 11:30,7,3.652,3.659,3.641,3.644,5462
20131101|2013-10-07 12:00,7,3.645,3.648,3.633,3.644,2796
20131101|2013-10-07 12:30,7,3.643,3.646,3.636,3.643,2774
20131101|2013-10-07 13:00,7,3.643,3.644,3.618,3.629,10850
20131101|2013-10-07 13:30,7,3.628,3.637,3.627,3.635,2154
20131101|2013-10-07 14:00,7,3.635,3.638,3.632,3.635,863
20131101|2013-10-07 14:30,7,3.635,3.637,3.631,3.633,841
20131101|2013-10-07 15:00,7,3.633,3.636,3.633,3.634,152
20131101|2013-10-07 15:30,7,3.636,3.645,3.634,3.641,389
20131101|2013-10-07 16:00,7,3.64,3.644,3.637,3.643,218
20131101|2013-10-07 17:00,8,3.637,3.647,3.633,3.641,266
20131101|2013-10-07 17:30,8,3.639,3.641,3.636,3.639,59
20131101|2013-10-07 18:00,8,3.64,3.644,3.64,3.644,11
20131101|2013-10-07 18:30,8,3.644,3.644,3.64,3.641,47
20131101|2013-10-07 19:00,8,3.641,3.642,3.64,3.642,16
20131101|2013-10-07 19:30,8,3.641,3.644,3.64,3.641,48
20131101|2013-10-07 20:00,8,3.641,3.645,3.64,3.642,24
20131101|2013-10-07 20:30,8,3.642,3.645,3.642,3.645,11
20131101|2013-10-07 21:00,8,3.646,3.646,3.643,3.643,9
20131101|2013-10-07 21:30,8,3.645,3.645,3.643,3.643,7
20131101|2013-10-07 22:00,8,3.643,3.644,3.642,3.644,7
20131101|2013-10-07 22:30,8,3.646,3.647,3.645,3.645,7
20131101|2013-10-07 23:00,8,3.646,3.648,3.645,3.646,14
20131101|2013-10-07 23:30,8,3.646,3.648,3.645,3.646,65
20131101|2013-10-08 00:00,8,3.646,3.648,3.646,3.648,48
20131101|2013-10-08 00:30,8,3.648,3.651,3.636,3.637,334
20131101|2013-10-08 01:00,8,3.637,3.64,3.637,3.638,24
20131101|2013-10-08 01:30,8,3.641,3.643,3.639,3.639,41
20131101|2013-10-08 02:00,8,3.638,3.639,3.638,3.639,67
20131101|2013-10-08 02:30,8,3.638,3.644,3.638,3.641,59
20131101|2013-10-08 03:00,8,3.642,3.647,3.639,3.64,193
20131101|2013-10-08 03:30,8,3.641,3.644,3.634,3.634,264
20131101|2013-10-08 04:00,8,3.634,3.64,3.634,3.637,147
20131101|2013-10-08 04:30,8,3.639,3.66,3.639,3.659,519
20131101|2013-10-08 05:00,8,3.659,3.668,3.656,3.662,654
20131101|2013-10-08 05:30,8,3.661,3.666,3.658,3.66,310
20131101|2013-10-08 06:00,8,3.659,3.67,3.656,3.666,731
20131101|2013-10-08 06:30,8,3.666,3.678,3.665,3.67,1579
20131101|2013-10-08 07:00,8,3.67,3.688,3.669,3.676,4063
20131101|2013-10-08 07:30,8,3.676,3.705,3.671,3.697,6324
20131101|2013-10-08 08:00,8,3.697,3.709,3.685,3.701,7463
20131101|2013-10-08 08:30,8,3.701,3.716,3.69,3.716,6767
20131101|2013-10-08 09:00,8,3.715,3.719,3.701,3.704,6235
20131101|2013-10-08 09:30,8,3.703,3.714,3.692,3.71,6395
20131101|2013-10-08 10:00,8,3.711,3.715,3.706,3.715,3236
20131101|2013-10-08 10:30,8,3.715,3.719,3.697,3.709,3556
20131101|2013-10-08 11:00,8,3.71,3.711,3.698,3.706,3361
20131101|2013-10-08 11:30,8,3.705,3.714,3.703,3.714,3539
20131101|2013-10-08 12:00,8,3.714,3.725,3.711,3.721,4717
20131101|2013-10-08 12:30,8,3.721,3.73,3.717,3.729,4635
20131101|2013-10-08 13:00,8,3.728,3.73,3.697,3.715,12578
20131101|2013-10-08 13:30,8,3.716,3.718,3.711,3.715,1794
20131101|2013-10-08 14:00,8,3.716,3.717,3.712,3.714,490
20131101|2013-10-08 14:30,8,3.713,3.722,3.712,3.717,945
20131101|2013-10-08 15:00,8,3.718,3.725,3.718,3.724,408
20131101|2013-10-08 15:30,8,3.725,3.728,3.719,3.723,264
20131101|2013-10-08 16:00,8,3.724,3.728,3.723,3.723,126
20131101|2013-10-08 17:00,9,3.724,3.728,3.723,3.725,84
20131101|2013-10-08 17:30,9,3.724,3.726,3.724,3.724,10
20131101|2013-10-08 18:00,9,3.725,3.73,3.725,3.73,41
20131101|2013-10-08 18:30,9,3.73,3.731,3.724,3.724,41
20131101|2013-10-08 19:00,9,3.723,3.723,3.721,3.721,22
20131101|2013-10-08 19:30,9,3.721,3.73,3.718,3.72,382
20131101|2013-10-08 20:00,9,3.721,3.721,3.717,3.718,38
20131101|2013-10-08 20:30,9,3.716,3.728,3.716,3.716,273
20131101|2013-10-08 21:00,9,3.716,3.717,3.715,3.717,90
20131101|2013-10-08 21:30,9,3.717,3.724,3.717,3.723,64
20131101|2013-10-08 22:00,9,3.72,3.724,3.72,3.722,15
20131101|2013-10-08 22:30,9,3.722,3.723,3.721,3.722,12
20131101|2013-10-08 23:00,9,3.721,3.722,3.721,3.722,5
20131101|2013-10-08 23:30,9,3.721,3.722,3.72,3.72,43
20131101|2013-10-09 00:00,9,3.72,3.72,3.717,3.718,60
20131101|2013-10-09 00:30,9,3.718,3.719,3.715,3.717,31
20131101|2013-10-09 01:00,9,3.72,3.722,3.716,3.72,45
20131101|2013-10-09 01:30,9,3.719,3.722,3.716,3.717,47
20131101|2013-10-09 02:00,9,3.718,3.721,3.716,3.717,76
20131101|2013-10-09 02:30,9,3.717,3.718,3.716,3.717,50
20131101|2013-10-09 03:00,9,3.716,3.718,3.716,3.717,53
20131101|2013-10-09 03:30,9,3.717,3.718,3.716,3.716,39
20131101|2013-10-09 04:00,9,3.716,3.72,3.712,3.717,280
20131101|2013-10-09 04:30,9,3.716,3.729,3.714,3.728,451
20131101|2013-10-09 05:00,9,3.727,3.732,3.719,3.731,264
20131101|2013-10-09 05:30,9,3.73,3.734,3.713,3.717,423
20131101|2013-10-09 06:00,9,3.717,3.72,3.707,3.72,475
20131101|2013-10-09 06:30,9,3.718,3.718,3.704,3.708,747
20131101|2013-10-09 07:00,9,3.708,3.708,3.685,3.696,2291
20131101|2013-10-09 07:30,9,3.696,3.722,3.695,3.706,2973
20131101|2013-10-09 08:00,9,3.706,3.709,3.689,3.696,5273
20131101|2013-10-09 08:30,9,3.696,3.714,3.693,3.699,3934
20131101|2013-10-09 09:00,9,3.7,3.712,3.695,3.702,3692
20131101|2013-10-09 09:30,9,3.701,3.704,3.69,3.693,2670
20131101|2013-10-09 10:00,9,3.693,3.698,3.683,3.686,4184
20131101|2013-10-09 10:30,9,3.687,3.702,3.686,3.701,2107
20131101|2013-10-09 11:00,9,3.7,3.702,3.674,3.678,3749
20131101|2013-10-09 11:30,9,3.678,3.698,3.678,3.696,3790
20131101|2013-10-09 12:00,9,3.696,3.704,3.691,3.703,2367
20131101|2013-10-09 12:30,9,3.703,3.703,3.691,3.699,2000
20131101|2013-10-09 13:00,9,3.698,3.698,3.673,3.683,6749
20131101|2013-10-09 13:30,9,3.684,3.693,3.683,3.691,2018
20131101|2013-10-09 14:00,9,3.691,3.695,3.687,3.688,910
20131101|2013-10-09 14:30,9,3.689,3.689,3.684,3.685,356
20131101|2013-10-09 15:00,9,3.686,3.702,3.685,3.7,593
20131101|2013-10-09 15:30,9,3.7,3.703,3.696,3.698,185
20131101|2013-10-09 16:00,9,3.701,3.703,3.701,3.702,69
20131101|2013-10-09 17:00,10,3.699,3.705,3.692,3.692,270
20131101|2013-10-09 17:30,10,3.692,3.692,3.683,3.692,149
20131101|2013-10-09 18:00,10,3.693,3.694,3.69,3.69,26
20131101|2013-10-09 18:30,10,3.691,3.695,3.69,3.695,12
20131101|2013-10-09 19:00,10,3.693,3.693,3.692,3.692,10
20131101|2013-10-09 19:30,10,3.693,3.697,3.693,3.696,12
20131101|2013-10-09 20:00,10,3.696,3.697,3.692,3.692,28
20131101|2013-10-09 20:30,10,3.694,3.694,3.694,3.694,8
20131101|2013-10-09 21:00,10,3.694,3.696,3.69,3.69,22
20131101|2013-10-09 21:30,10,3.691,3.699,3.691,3.698,86
20131101|2013-10-09 22:00,10,3.698,3.699,3.698,3.699,10
20131101|2013-10-09 22:30,10,3.699,3.7,3.696,3.699,114
20131101|2013-10-09 23:00,10,3.7,3.706,3.697,3.705,453
20131101|2013-10-09 23:30,10,3.704,3.707,3.701,3.704,103
20131101|2013-10-10 00:00,10,3.705,3.719,3.704,3.716,332
20131101|2013-10-10 00:30,10,3.716,3.716,3.704,3.714,256
20131101|2013-10-10 01:00,10,3.711,3.712,3.706,3.71,112
20131101|2013-10-10 01:30,10,3.71,3.72,3.708,3.718,147
20131101|2013-10-10 02:00,10,3.717,3.72,3.715,3.717,93
20131101|2013-10-10 02:30,10,3.717,3.719,3.715,3.718,46
20131101|2013-10-10 03:00,10,3.718,3.72,3.716,3.718,41
20131101|2013-10-10 03:30,10,3.718,3.725,3.717,3.723,252
20131101|2013-10-10 04:00,10,3.722,3.729,3.722,3.728,264
20131101|2013-10-10 04:30,10,3.728,3.749,3.726,3.745,883
20131101|2013-10-10 05:00,10,3.745,3.748,3.739,3.745,438
20131101|2013-10-10 05:30,10,3.745,3.77,3.741,3.77,1384
20131101|2013-10-10 06:00,10,3.77,3.78,3.762,3.766,972
20131101|2013-10-10 06:30,10,3.767,3.778,3.763,3.771,1322
20131101|2013-10-10 07:00,10,3.771,3.777,3.759,3.77,2989
20131101|2013-10-10 07:30,10,3.77,3.771,3.752,3.758,2573
20131101|2013-10-10 08:00,10,3.759,3.766,3.743,3.744,8391
20131101|2013-10-10 08:30,10,3.743,3.752,3.742,3.75,2637
20131101|2013-10-10 09:00,10,3.75,3.768,3.75,3.761,7917
20131101|2013-10-10 09:30,10,3.761,3.794,3.726,3.791,26788
20131101|2013-10-10 10:00,10,3.792,3.795,3.761,3.771,9046
20131101|2013-10-10 10:30,10,3.771,3.776,3.748,3.762,4811
20131101|2013-10-10 11:00,10,3.762,3.778,3.759,3.768,4128
20131101|2013-10-10 11:30,10,3.769,3.77,3.751,3.764,5627
20131101|2013-10-10 12:00,10,3.765,3.769,3.756,3.764,1712
20131101|2013-10-10 12:30,10,3.764,3.765,3.743,3.745,4373
20131101|2013-10-10 13:00,10,3.745,3.745,3.717,3.723,11042
20131101|2013-10-10 13:30,10,3.723,3.732,3.722,3.732,1676
20131101|2013-10-10 14:00,10,3.731,3.732,3.728,3.729,499
20131101|2013-10-10 14:30,10,3.729,3.734,3.729,3.732,469
20131101|2013-10-10 15:00,10,3.733,3.736,3.729,3.735,326
20131101|2013-10-10 15:30,10,3.735,3.738,3.734,3.738,178
20131101|2013-10-10 16:00,10,3.738,3.738,3.73,3.732,82
20131101|2013-10-10 17:00,11,3.728,3.749,3.726,3.749,332
20131101|2013-10-10 17:30,11,3.747,3.751,3.746,3.75,115
20131101|2013-10-10 18:00,11,3.749,3.749,3.742,3.744,45
20131101|2013-10-10 18:30,11,3.744,3.745,3.735,3.74,54
20131101|2013-10-10 19:00,11,3.738,3.75,3.738,3.75,82
20131101|2013-10-10 19:30,11,3.746,3.747,3.744,3.747,5
20131101|2013-10-10 20:00,11,3.748,3.752,3.748,3.748,35
20131101|2013-10-10 20:30,11,3.745,3.752,3.744,3.752,61
20131101|2013-10-10 21:00,11,3.753,3.76,3.745,3.747,169
20131101|2013-10-10 21:30,11,3.747,3.755,3.74,3.743,233
20131101|2013-10-10 22:00,11,3.743,3.748,3.742,3.748,51
20131101|2013-10-10 22:30,11,3.746,3.751,3.746,3.748,72
20131101|2013-10-10 23:00,11,3.749,3.75,3.749,3.75,3
20131101|2013-10-10 23:30,11,3.746,3.752,3.741,3.751,126
20131101|2013-10-11 00:00,11,3.751,3.753,3.75,3.751,47
20131101|2013-10-11 00:30,11,3.752,3.752,3.745,3.749,25
20131101|2013-10-11 01:00,11,3.749,3.757,3.745,3.75,285
20131101|2013-10-11 01:30,11,3.751,3.751,3.744,3.747,46
20131101|2013-10-11 02:00,11,3.746,3.751,3.743,3.748,57
20131101|2013-10-11 02:30,11,3.747,3.755,3.745,3.754,94
20131101|2013-10-11 03:00,11,3.753,3.754,3.748,3.749,49
20131101|2013-10-11 03:30,11,3.748,3.749,3.742,3.746,45
20131101|2013-10-11 04:00,11,3.742,3.767,3.741,3.764,347
20131101|2013-10-11 04:30,11,3.763,3.768,3.757,3.768,198
20131101|2013-10-11 05:00,11,3.768,3.768,3.75,3.751,291
20131101|2013-10-11 05:30,11,3.751,3.769,3.75,3.764,361
20131101|2013-10-11 06:00,11,3.764,3.781,3.763,3.772,951
20131101|2013-10-11 06:30,11,3.773,3.775,3.758,3.765,999
20131101|2013-10-11 07:00,11,3.767,3.771,3.755,3.764,1214
20131101|2013-10-11 07:30,11,3.764,3.767,3.746,3.747,2633
20131101|2013-10-11 08:00,11,3.747,3.761,3.744,3.756,4248
20131101|2013-10-11 08:30,11,3.756,3.778,3.756,3.77,5001
20131101|2013-10-11 09:00,11,3.77,3.784,3.767,3.779,4492
20131101|2013-10-11 09:30,11,3.778,3.784,3.771,3.776,3259
20131101|2013-10-11 10:00,11,3.776,3.786,3.774,3.781,1914
20131101|2013-10-11 10:30,11,3.782,3.785,3.765,3.77,3331
20131101|2013-10-11 11:00,11,3.769,3.771,3.755,3.756,4107
20131101|2013-10-11 11:30,11,3.755,3.769,3.75,3.768,4174
20131101|2013-10-11 12:00,11,3.769,3.775,3.755,3.759,3213
20131101|2013-10-11 12:30,11,3.759,3.777,3.754,3.773,3466
20131101|2013-10-11 13:00,11,3.773,3.782,3.766,3.774,5914
20131101|2013-10-11 13:30,11,3.775,3.783,3.772,3.781,1494
20131101|2013-10-11 14:00,11,3.78,3.785,3.779,3.785,837
20131101|2013-10-11 14:30,11,3.785,3.786,3.778,3.782,344
20131101|2013-10-11 15:00,11,3.782,3.785,3.781,3.785,156
20131101|2013-10-11 15:30,11,3.785,3.79,3.782,3.789,143
20131101|2013-10-11 16:00,11,3.788,3.792,3.783,3.791,107
20131101|2013-10-13 17:00,14,3.815,3.855,3.815,3.841,2109
20131101|2013-10-13 17:30,14,3.84,3.846,3.839,3.845,147
20131101|2013-10-13 18:00,14,3.846,3.848,3.836,3.842,215
20131101|2013-10-13 18:30,14,3.843,3.85,3.842,3.844,125
20131101|2013-10-13 19:00,14,3.844,3.844,3.833,3.841,132
20131101|2013-10-13 19:30,14,3.838,3.844,3.837,3.837,46
20131101|2013-10-13 20:00,14,3.84,3.842,3.835,3.835,47
20131101|2013-10-13 20:30,14,3.838,3.838,3.835,3.836,80
20131101|2013-10-13 21:00,14,3.836,3.836,3.831,3.832,162
20131101|2013-10-13 21:30,14,3.832,3.835,3.831,3.832,77
20131101|2013-10-13 22:00,14,3.831,3.833,3.831,3.832,69
20131101|2013-10-13 22:30,14,3.831,3.834,3.827,3.834,97
20131101|2013-10-13 23:00,14,3.834,3.834,3.829,3.829,32
20131101|2013-10-13 23:30,14,3.829,3.836,3.829,3.832,136
20131101|2013-10-14 00:00,14,3.831,3.832,3.821,3.823,256
20131101|2013-10-14 00:30,14,3.826,3.834,3.826,3.834,71
20131101|2013-10-14 01:00,14,3.833,3.833,3.824,3.826,62
20131101|2013-10-14 01:30,14,3.827,3.832,3.824,3.828,106
20131101|2013-10-14 02:00,14,3.828,3.835,3.827,3.835,173
20131101|2013-10-14 02:30,14,3.835,3.836,3.832,3.834,136
20131101|2013-10-14 03:00,14,3.835,3.84,3.831,3.835,213
20131101|2013-10-14 03:30,14,3.835,3.836,3.824,3.833,178
20131101|2013-10-14 04:00,14,3.833,3.84,3.832,3.84,180
20131101|2013-10-14 04:30,14,3.838,3.838,3.831,3.836,208
20131101|2013-10-14 05:00,14,3.836,3.839,3.831,3.831,197
20131101|2013-10-14 05:30,14,3.832,3.836,3.831,3.833,224
20131101|2013-10-14 06:00,14,3.832,3.839,3.832,3.835,288
20131101|2013-10-14 06:30,14,3.836,3.837,3.822,3.823,911
20131101|2013-10-14 07:00,14,3.822,3.824,3.791,3.8,2701
20131101|2013-10-14 07:30,14,3.8,3.809,3.785,3.806,3452
20131101|2013-10-14 08:00,14,3.806,3.836,3.801,3.825,10000
20131101|2013-10-14 08:30,14,3.825,3.825,3.789,3.797,6942
20131101|2013-10-14 09:00,14,3.796,3.806,3.792,3.798,2923
20131101|2013-10-14 09:30,14,3.797,3.801,3.758,3.77,5973
20131101|2013-10-14 10:00,14,3.77,3.786,3.77,3.781,2376
20131101|2013-10-14 10:30,14,3.781,3.788,3.764,3.779,3720
20131101|2013-10-14 11:00,14,3.778,3.795,3.775,3.795,5340
20131101|2013-10-14 11:30,14,3.795,3.802,3.785,3.795,3742
20131101|2013-10-14 12:00,14,3.794,3.811,3.793,3.808,2454
20131101|2013-10-14 12:30,14,3.808,3.824,3.805,3.82,4603
20131101|2013-10-14 13:00,14,3.82,3.823,3.81,3.82,4850
20131101|2013-10-14 13:30,14,3.819,3.82,3.81,3.814,1428
20131101|2013-10-14 14:00,14,3.815,3.819,3.813,3.814,620
20131101|2013-10-14 14:30,14,3.815,3.817,3.812,3.814,360
20131101|2013-10-14 15:00,14,3.813,3.82,3.813,3.817,373
20131101|2013-10-14 15:30,14,3.817,3.823,3.815,3.822,497
20131101|2013-10-14 16:00,14,3.822,3.825,3.822,3.822,115
20131101|2013-10-14 17:00,15,3.821,3.833,3.821,3.833,212
20131101|2013-10-14 17:30,15,3.831,3.834,3.831,3.832,46
20131101|2013-10-14 18:00,15,3.833,3.837,3.83,3.837,78
20131101|2013-10-14 18:30,15,3.836,3.84,3.835,3.839,120
20131101|2013-10-14 19:00,15,3.84,3.84,3.837,3.838,47
20131101|2013-10-14 19:30,15,3.837,3.842,3.837,3.842,181
20131101|2013-10-14 20:00,15,3.841,3.843,3.833,3.84,146
20131101|2013-10-14 20:30,15,3.84,3.842,3.838,3.841,29
20131101|2013-10-14 21:00,15,3.841,3.843,3.84,3.843,38
20131101|2013-10-14 21:30,15,3.843,3.845,3.843,3.844,69
20131101|2013-10-14 22:00,15,3.845,3.849,3.843,3.845,104
20131101|2013-10-14 22:30,15,3.844,3.847,3.843,3.847,19
20131101|2013-10-14 23:00,15,3.846,3.847,3.837,3.842,55
20131101|2013-10-14 23:30,15,3.841,3.844,3.839,3.843,150
20131101|2013-10-15 00:00,15,3.841,3.849,3.841,3.843,153
20131101|2013-10-15 00:30,15,3.843,3.847,3.842,3.846,24
20131101|2013-10-15 01:00,15,3.844,3.847,3.842,3.846,47
20131101|2013-10-15 01:30,15,3.844,3.847,3.843,3.845,36
20131101|2013-10-15 02:00,15,3.845,3.846,3.842,3.846,57
20131101|2013-10-15 02:30,15,3.846,3.847,3.842,3.845,55
20131101|2013-10-15 03:00,15,3.845,3.845,3.842,3.844,45
20131101|2013-10-15 03:30,15,3.844,3.846,3.837,3.843,215
20131101|2013-10-15 04:00,15,3.842,3.851,3.841,3.847,553
20131101|2013-10-15 04:30,15,3.847,3.852,3.845,3.848,498
20131101|2013-10-15 05:00,15,3.848,3.855,3.846,3.853,733
20131101|2013-10-15 05:30,15,3.85,3.853,3.847,3.849,388
20131101|2013-10-15 06:00,15,3.849,3.852,3.844,3.851,345
20131101|2013-10-15 06:30,15,3.851,3.851,3.833,3.841,817
20131101|2013-10-15 07:00,15,3.84,3.846,3.828,3.839,1623
20131101|2013-10-15 07:30,15,3.839,3.849,3.832,3.832,2534
20131101|2013-10-15 08:00,15,3.833,3.848,3.819,3.821,6865
20131101|2013-10-15 08:30,15,3.82,3.826,3.801,3.803,8186
20131101|2013-10-15 09:00,15,3.804,3.826,3.803,3.826,6853
20131101|2013-10-15 09:30,15,3.827,3.827,3.785,3.789,6788
20131101|2013-10-15 10:00,15,3.788,3.81,3.787,3.805,2781
20131101|2013-10-15 10:30,15,3.805,3.812,3.795,3.811,2182
20131101|2013-10-15 11:00,15,3.811,3.83,3.802,3.83,4352
20131101|2013-10-15 11:30,15,3.83,3.832,3.797,3.805,6243
20131101|2013-10-15 12:00,15,3.805,3.805,3.773,3.793,6308
20131101|2013-10-15 12:30,15,3.793,3.81,3.786,3.79,3174
20131101|2013-10-15 13:00,15,3.79,3.795,3.778,3.792,4410
20131101|2013-10-15 13:30,15,3.792,3.798,3.79,3.793,1721
20131101|2013-10-15 14:00,15,3.792,3.797,3.792,3.795,453
20131101|2013-10-15 14:30,15,3.796,3.805,3.794,3.803,558
20131101|2013-10-15 15:00,15,3.803,3.805,3.797,3.805,384
20131101|2013-10-15 15:30,15,3.805,3.814,3.805,3.814,420
20131101|2013-10-15 16:00,15,3.814,3.817,3.809,3.817,126
20131101|2013-10-15 17:00,16,3.813,3.819,3.804,3.804,264
20131101|2013-10-15 17:30,16,3.802,3.811,3.801,3.806,88
20131101|2013-10-15 18:00,16,3.807,3.808,3.805,3.807,34
20131101|2013-10-15 18:30,16,3.807,3.812,3.802,3.807,176
20131101|2013-10-15 19:00,16,3.807,3.808,3.805,3.807,15
20131101|2013-10-15 19:30,16,3.808,3.809,3.807,3.807,17
20131101|2013-10-15 20:00,16,3.808,3.812,3.807,3.812,95
20131101|2013-10-15 20:30,16,3.811,3.813,3.81,3.81,75
20131101|2013-10-15 21:00,16,3.811,3.811,3.811,3.811,3
20131101|2013-10-15 21:30,16,3.812,3.812,3.812,3.812,9
20131101|2013-10-15 22:00,16,3.811,3.811,3.81,3.811,14
20131101|2013-10-15 22:30,16,3.811,3.816,3.811,3.816,39
20131101|2013-10-15 23:00,16,3.817,3.818,3.815,3.818,4
20131101|2013-10-15 23:30,16,3.817,3.819,3.815,3.818,19
20131101|2013-10-16 00:00,16,3.818,3.818,3.814,3.814,29
20131101|2013-10-16 00:30,16,3.815,3.816,3.813,3.813,18
20131101|2013-10-16 01:00,16,3.815,3.828,3.815,3.827,178
20131101|2013-10-16 01:30,16,3.827,3.829,3.821,3.825,167
20131101|2013-10-16 02:00,16,3.825,3.834,3.824,3.83,416
20131101|2013-10-16 02:30,16,3.83,3.836,3.826,3.835,123
20131101|2013-10-16 03:00,16,3.835,3.843,3.829,3.84,881
20131101|2013-10-16 03:30,16,3.839,3.844,3.837,3.841,487
20131101|2013-10-16 04:00,16,3.841,3.848,3.838,3.843,299
20131101|2013-10-16 04:30,16,3.842,3.844,3.834,3.84,141
20131101|2013-10-16 05:00,16,3.839,3.85,3.833,3.849,756
20131101|2013-10-16 05:30,16,3.848,3.85,3.843,3.845,438
20131101|2013-10-16 06:00,16,3.845,3.847,3.837,3.843,439
20131101|2013-10-16 06:30,16,3.842,3.85,3.829,3.847,1998
20131101|2013-10-16 07:00,16,3.849,3.851,3.835,3.844,2220
20131101|2013-10-16 07:30,16,3.843,3.847,3.832,3.84,2180
20131101|2013-10-16 08:00,16,3.842,3.85,3.834,3.834,4324
20131101|2013-10-16 08:30,16,3.835,3.845,3.826,3.835,3231
20131101|2013-10-16 09:00,16,3.835,3.847,3.833,3.845,2707
20131101|2013-10-16 09:30,16,3.845,3.869,3.839,3.846,14733
20131101|2013-10-16 10:00,16,3.847,3.858,3.84,3.853,3393
20131101|2013-10-16 10:30,16,3.852,3.858,3.841,3.846,1859
20131101|2013-10-16 11:00,16,3.846,3.851,3.827,3.828,3690
20131101|2013-10-16 11:30,16,3.829,3.839,3.817,3.835,6563
20131101|2013-10-16 12:00,16,3.835,3.845,3.826,3.84,4492
20131101|2013-10-16 12:30,16,3.84,3.843,3.784,3.793,9366
20131101|2013-10-16 13:00,16,3.794,3.806,3.763,3.771,11622
20131101|2013-10-16 13:30,16,3.772,3.777,3.766,3.774,2444
20131101|2013-10-16 14:00,16,3.773,3.773,3.757,3.761,1633
20131101|2013-10-16 14:30,16,3.761,3.764,3.758,3.764,557
20131101|2013-10-16 15:00,16,3.764,3.768,3.761,3.764,389
20131101|2013-10-16 15:30,16,3.765,3.776,3.765,3.774,440
20131101|2013-10-16 16:00,16,3.774,3.783,3.771,3.782,384
20131101|2013-10-16 17:00,17,3.775,3.782,3.775,3.777,97
20131101|2013-10-16 17:30,17,3.776,3.779,3.776,3.779,9
20131101|2013-10-16 18:00,17,3.78,3.78,3.777,3.778,42
20131101|2013-10-16 18:30,17,3.777,3.786,3.777,3.786,121
20131101|2013-10-16 19:00,17,3.786,3.792,3.786,3.791,76
20131101|2013-10-16 19:30,17,3.791,3.792,3.787,3.792,65
20131101|2013-10-16 20:00,17,3.792,3.792,3.788,3.792,41
20131101|2013-10-16 20:30,17,3.792,3.792,3.789,3.792,48
20131101|2013-10-16 21:00,17,3.788,3.795,3.788,3.793,56
20131101|2013-10-16 21:30,17,3.794,3.796,3.794,3.795,59
20131101|2013-10-16 22:00,17,3.797,3.797,3.793,3.796,41
20131101|2013-10-16 22:30,17,3.796,3.797,3.794,3.796,34
20131101|2013-10-16 23:00,17,3.797,3.799,3.793,3.799,35
20131101|2013-10-16 23:30,17,3.797,3.8,3.794,3.794,72
20131101|2013-10-17 00:00,17,3.794,3.8,3.792,3.798,67
20131101|2013-10-17 00:30,17,3.795,3.798,3.794,3.795,29
20131101|2013-10-17 01:00,17,3.795,3.798,3.792,3.792,77
20131101|2013-10-17 01:30,17,3.792,3.793,3.791,3.792,52
20131101|2013-10-17 02:00,17,3.792,3.799,3.791,3.799,120
20131101|2013-10-17 02:30,17,3.799,3.801,3.794,3.796,144
20131101|2013-10-17 03:00,17,3.797,3.799,3.79,3.795,58
20131101|2013-10-17 03:30,17,3.795,3.796,3.792,3.796,107
20131101|2013-10-17 04:00,17,3.796,3.797,3.784,3.784,198
20131101|2013-10-17 04:30,17,3.785,3.789,3.78,3.781,133
20131101|2013-10-17 05:00,17,3.781,3.79,3.775,3.789,490
20131101|2013-10-17 05:30,17,3.789,3.79,3.782,3.783,167
20131101|2013-10-17 06:00,17,3.782,3.787,3.776,3.776,539
20131101|2013-10-17 06:30,17,3.777,3.779,3.727,3.739,2644
20131101|2013-10-17 07:00,17,3.738,3.747,3.728,3.743,1754
20131101|2013-10-17 07:30,17,3.742,3.758,3.742,3.749,3153
20131101|2013-10-17 08:00,17,3.749,3.756,3.728,3.736,4956
20131101|2013-10-17 08:30,17,3.737,3.757,3.733,3.74,4434
20131101|2013-10-17 09:00,17,3.74,3.744,3.732,3.733,2286
20131101|2013-10-17 09:30,17,3.734,3.762,3.732,3.753,4399
20131101|2013-10-17 10:00,17,3.752,3.76,3.747,3.756,2338
20131101|2013-10-17 10:30,17,3.757,3.762,3.74,3.74,2449
20131101|2013-10-17 11:00,17,3.74,3.749,3.732,3.738,3365
20131101|2013-10-17 11:30,17,3.739,3.757,3.735,3.748,5911
20131101|2013-10-17 12:00,17,3.748,3.756,3.739,3.756,2787
20131101|2013-10-17 12:30,17,3.756,3.762,3.747,3.753,2555
20131101|2013-10-17 13:00,17,3.753,3.762,3.745,3.759,5720
20131101|2013-10-17 13:30,17,3.76,3.768,3.758,3.762,2041
20131101|2013-10-17 14:00,17,3.762,3.766,3.759,3.764,430
20131101|2013-10-17 14:30,17,3.765,3.768,3.763,3.767,493
20131101|2013-10-17 15:00,17,3.766,3.768,3.757,3.76,1020
20131101|2013-10-17 15:30,17,3.759,3.759,3.753,3.758,357
20131101|2013-10-17 16:00,17,3.758,3.759,3.754,3.756,49
20131101|2013-10-17 17:00,18,3.759,3.767,3.749,3.761,167
20131101|2013-10-17 17:30,18,3.761,3.762,3.759,3.76,33
20131101|2013-10-17 18:00,18,3.76,3.765,3.76,3.765,37
20131101|2013-10-17 18:30,18,3.766,3.767,3.766,3.766,9
20131101|2013-10-17 19:00,18,3.762,3.764,3.76,3.763,19
20131101|2013-10-17 19:30,18,3.761,3.763,3.761,3.761,9
20131101|2013-10-17 20:00,18,3.761,3.764,3.76,3.764,11
20131101|2013-10-17 20:30,18,3.761,3.765,3.761,3.763,10
20131101|2013-10-17 21:00,18,3.765,3.765,3.76,3.764,12
20131101|2013-10-17 21:30,18,3.762,3.762,3.76,3.761,8
20131101|2013-10-17 22:00,18,3.76,3.762,3.76,3.76,13
20131101|2013-10-17 22:30,18,3.76,3.761,3.76,3.761,9
20131101|2013-10-17 23:00,18,3.76,3.761,3.76,3.761,7
20131101|2013-10-17 23:30,18,3.761,3.762,3.759,3.759,82
20131101|2013-10-18 00:00,18,3.759,3.762,3.754,3.755,89
20131101|2013-10-18 00:30,18,3.754,3.754,3.737,3.74,383
20131101|2013-10-18 01:00,18,3.737,3.739,3.732,3.735,216
20131101|2013-10-18 01:30,18,3.736,3.736,3.732,3.734,80
20131101|2013-10-18 02:00,18,3.735,3.741,3.733,3.741,83
20131101|2013-10-18 02:30,18,3.739,3.746,3.736,3.743,72
20131101|2013-10-18 03:00,18,3.743,3.745,3.737,3.74,48
20131101|2013-10-18 03:30,18,3.741,3.742,3.711,3.713,850
20131101|2013-10-18 04:00,18,3.714,3.714,3.685,3.7,1406
20131101|2013-10-18 04:30,18,3.701,3.705,3.697,3.702,398
20131101|2013-10-18 05:00,18,3.701,3.71,3.7,3.704,421
20131101|2013-10-18 05:30,18,3.704,3.707,3.696,3.705,343
20131101|2013-10-18 06:00,18,3.704,3.708,3.695,3.697,469
20131101|2013-10-18 06:30,18,3.697,3.714,3.696,3.712,1145
20131101|2013-10-18 07:00,18,3.713,3.718,3.702,3.718,2068
20131101|2013-10-18 07:30,18,3.717,3.727,3.715,3.725,3528
20131101|2013-10-18 08:00,18,3.725,3.726,3.706,3.713,5333
20131101|2013-10-18 08:30,18,3.714,3.725,3.712,3.717,2781
20131101|2013-10-18 09:00,18,3.716,3.716,3.705,3.708,2909
20131101|2013-10-18 09:30,18,3.709,3.717,3.7,3.709,3542
20131101|2013-10-18 10:00,18,3.709,3.714,3.698,3.704,3053
20131101|2013-10-18 10:30,18,3.704,3.704,3.686,3.697,6129
20131101|2013-10-18 11:00,18,3.697,3.704,3.692,3.701,2738
20131101|2013-10-18 11:30,18,3.701,3.769,3.701,3.76,13607
20131101|2013-10-18 12:00,18,3.759,3.778,3.758,3.776,8164
20131101|2013-10-18 12:30,18,3.777,3.785,3.753,3.758,5533
20131101|2013-10-18 13:00,18,3.758,3.766,3.738,3.763,6274
20131101|2013-10-18 13:30,18,3.764,3.764,3.751,3.76,1542
20131101|2013-10-18 14:00,18,3.759,3.764,3.758,3.76,367
20131101|2013-10-18 14:30,18,3.759,3.762,3.757,3.761,721
20131101|2013-10-18 15:00,18,3.761,3.769,3.76,3.761,424
20131101|2013-10-18 15:30,18,3.76,3.768,3.76,3.764,169
20131101|2013-10-18 16:00,18,3.764,3.767,3.764,3.765,46
20131101|2013-10-20 17:00,21,3.795,3.838,3.79,3.82,654
20131101|2013-10-20 17:30,21,3.82,3.821,3.815,3.815,86
20131101|2013-10-20 18:00,21,3.816,3.817,3.812,3.816,132
20131101|2013-10-20 18:30,21,3.816,3.816,3.815,3.815,41
20131101|2013-10-20 19:00,21,3.815,3.816,3.812,3.814,59
20131101|2013-10-20 19:30,21,3.815,3.817,3.81,3.812,75
20131101|2013-10-20 20:00,21,3.814,3.814,3.804,3.804,99
20131101|2013-10-20 20:30,21,3.805,3.813,3.805,3.811,48
20131101|2013-10-20 21:00,21,3.809,3.812,3.807,3.808,22
20131101|2013-10-20 21:30,21,3.807,3.807,3.806,3.806,10
20131101|2013-10-20 22:00,21,3.808,3.814,3.804,3.811,158
20131101|2013-10-20 22:30,21,3.808,3.811,3.807,3.807,5
20131101|2013-10-20 23:00,21,3.807,3.809,3.806,3.806,27
20131101|2013-10-20 23:30,21,3.806,3.806,3.79,3.796,337
20131101|2013-10-21 00:00,21,3.794,3.804,3.791,3.8,435
20131101|2013-10-21 00:30,21,3.803,3.806,3.796,3.805,232
20131101|2013-10-21 01:00,21,3.804,3.805,3.796,3.801,148
20131101|2013-10-21 01:30,21,3.802,3.802,3.799,3.799,30
20131101|2013-10-21 02:00,21,3.799,3.801,3.792,3.794,252
20131101|2013-10-21 02:30,21,3.794,3.795,3.793,3.795,65
20131101|2013-10-21 03:00,21,3.795,3.798,3.794,3.797,74
20131101|2013-10-21 03:30,21,3.797,3.799,3.794,3.796,50
20131101|2013-10-21 04:00,21,3.796,3.803,3.795,3.801,117
20131101|2013-10-21 04:30,21,3.8,3.805,3.794,3.796,164
20131101|2013-10-21 05:00,21,3.795,3.798,3.79,3.797,641
20131101|2013-10-21 05:30,21,3.796,3.8,3.791,3.795,191
20131101|2013-10-21 06:00,21,3.795,3.8,3.781,3.781,288
20131101|2013-10-21 06:30,21,3.781,3.787,3.77,3.781,1295
20131101|2013-10-21 07:00,21,3.782,3.783,3.766,3.769,1354
20131101|2013-10-21 07:30,21,3.768,3.768,3.73,3.745,4877
20131101|2013-10-21 08:00,21,3.746,3.774,3.738,3.764,5480
20131101|2013-10-21 08:30,21,3.765,3.771,3.74,3.743,3467
20131101|2013-10-21 09:00,21,3.742,3.749,3.712,3.718,6455
20131101|2013-10-21 09:30,21,3.719,3.73,3.717,3.728,2628
20131101|2013-10-21 10:00,21,3.728,3.742,3.726,3.735,2285
20131101|2013-10-21 10:30,21,3.736,3.736,3.723,3.729,1694
20131101|2013-10-21 11:00,21,3.73,3.733,3.718,3.728,3242
20131101|2013-10-21 11:30,21,3.728,3.744,3.728,3.734,2834
20131101|2013-10-21 12:00,21,3.733,3.734,3.723,3.724,1734
20131101|2013-10-21 12:30,21,3.724,3.724,3.706,3.716,4735
20131101|2013-10-21 13:00,21,3.717,3.717,3.664,3.667,13367
20131101|2013-10-21 13:30,21,3.667,3.674,3.655,3.664,3869
20131101|2013-10-21 14:00,21,3.664,3.665,3.654,3.654,1127
20131101|2013-10-21 14:30,21,3.654,3.671,3.654,3.669,1159
20131101|2013-10-21 15:00,21,3.669,3.67,3.663,3.663,283
20131101|2013-10-21 15:30,21,3.663,3.669,3.661,3.666,225
20131101|2013-10-21 16:00,21,3.667,3.669,3.664,3.665,137
20131101|2013-10-21 17:00,22,3.669,3.669,3.66,3.662,77
20131101|2013-10-21 17:30,22,3.661,3.662,3.632,3.632,475
20131101|2013-10-21 18:00,22,3.633,3.657,3.633,3.648,394
20131101|2013-10-21 18:30,22,3.648,3.656,3.648,3.656,38
20131101|2013-10-21 19:00,22,3.656,3.656,3.652,3.652,36
20131101|2013-10-21 19:30,22,3.653,3.656,3.652,3.652,31
20131101|2013-10-21 20:00,22,3.655,3.657,3.647,3.647,122
20131101|2013-10-21 20:30,22,3.651,3.652,3.647,3.648,30
20131101|2013-10-21 21:00,22,3.648,3.649,3.646,3.646,12
20131101|2013-10-21 21:30,22,3.646,3.647,3.644,3.645,28
20131101|2013-10-21 22:00,22,3.648,3.653,3.648,3.651,88
20131101|2013-10-21 22:30,22,3.652,3.652,3.65,3.651,16
20131101|2013-10-21 23:00,22,3.65,3.653,3.65,3.653,17
20131101|2013-10-21 23:30,22,3.654,3.663,3.654,3.661,163
20131101|2013-10-22 00:00,22,3.662,3.662,3.65,3.652,114
20131101|2013-10-22 00:30,22,3.652,3.659,3.652,3.655,33
20131101|2013-10-22 01:00,22,3.656,3.657,3.651,3.654,79
20131101|2013-10-22 01:30,22,3.653,3.656,3.652,3.655,35
20131101|2013-10-22 02:00,22,3.656,3.661,3.652,3.661,58
20131101|2013-10-22 02:30,22,3.661,3.663,3.656,3.658,175
20131101|2013-10-22 03:00,22,3.659,3.66,3.65,3.657,274
20131101|2013-10-22 03:30,22,3.654,3.656,3.649,3.649,167
20131101|2013-10-22 04:00,22,3.652,3.654,3.648,3.654,103
20131101|2013-10-22 04:30,22,3.653,3.653,3.649,3.649,33
20131101|2013-10-22 05:00,22,3.649,3.651,3.641,3.645,281
20131101|2013-10-22 05:30,22,3.645,3.646,3.641,3.642,139
20131101|2013-10-22 06:00,22,3.643,3.646,3.642,3.645,192
20131101|2013-10-22 06:30,22,3.645,3.653,3.642,3.646,825
20131101|2013-10-22 07:00,22,3.647,3.664,3.644,3.663,1256
20131101|2013-10-22 07:30,22,3.663,3.669,3.648,3.649,2740
20131101|2013-10-22 08:00,22,3.649,3.653,3.622,3.624,7954
20131101|2013-10-22 08:30,22,3.625,3.636,3.618,3.632,6375
20131101|2013-10-22 09:00,22,3.632,3.644,3.612,3.612,4323
20131101|2013-10-22 09:30,22,3.614,3.644,3.61,3.63,14052
20131101|2013-10-22 10:00,22,3.629,3.652,3.627,3.634,5665
20131101|2013-10-22 10:30,22,3.634,3.638,3.613,3.619,3906
20131101|2013-10-22 11:00,22,3.62,3.62,3.596,3.602,6052
20131101|2013-10-22 11:30,22,3.602,3.607,3.594,3.599,5970
20131101|2013-10-22 12:00,22,3.598,3.605,3.591,3.594,2725
20131101|2013-10-22 12:30,22,3.594,3.599,3.582,3.593,3869
20131101|2013-10-22 13:00,22,3.593,3.593,3.573,3.581,8315
20131101|2013-10-22 13:30,22,3.581,3.591,3.58,3.59,1671
20131101|2013-10-22 14:00,22,3.59,3.599,3.588,3.595,1336
20131101|2013-10-22 14:30,22,3.595,3.597,3.589,3.592,595
20131101|2013-10-22 15:00,22,3.59,3.595,3.588,3.591,371
20131101|2013-10-22 15:30,22,3.591,3.597,3.591,3.596,180
20131101|2013-10-22 16:00,22,3.595,3.595,3.592,3.594,14
20131101|2013-10-22 17:00,23,3.593,3.598,3.591,3.593,59
20131101|2013-10-22 17:30,23,3.593,3.594,3.585,3.586,57
20131101|2013-10-22 18:00,23,3.587,3.589,3.579,3.584,216
20131101|2013-10-22 18:30,23,3.585,3.586,3.58,3.585,124
20131101|2013-10-22 19:00,23,3.585,3.585,3.582,3.582,8
20131101|2013-10-22 19:30,23,3.581,3.586,3.579,3.583,101
20131101|2013-10-22 20:00,23,3.585,3.585,3.579,3.579,48
20131101|2013-10-22 20:30,23,3.578,3.583,3.577,3.581,44
20131101|2013-10-22 21:00,23,3.583,3.585,3.583,3.585,6
20131101|2013-10-22 21:30,23,3.582,3.583,3.581,3.581,9
20131101|2013-10-22 22:00,23,3.582,3.582,3.58,3.58,117
20131101|2013-10-22 22:30,23,3.581,3.581,3.581,3.581,1
20131101|2013-10-22 23:00,23,3.582,3.583,3.582,3.583,2
20131101|2013-10-22 23:30,23,3.581,3.591,3.578,3.591,100
20131101|2013-10-23 00:00,23,3.591,3.591,3.577,3.578,85
20131101|2013-10-23 00:30,23,3.579,3.59,3.579,3.589,95
20131101|2013-10-23 01:00,23,3.588,3.589,3.586,3.587,31
20131101|2013-10-23 01:30,23,3.588,3.588,3.587,3.588,15
20131101|2013-10-23 02:00,23,3.589,3.59,3.584,3.587,35
20131101|2013-10-23 02:30,23,3.589,3.591,3.588,3.591,43
20131101|2013-10-23 03:00,23,3.591,3.595,3.591,3.595,139
20131101|2013-10-23 03:30,23,3.593,3.597,3.591,3.596,34
20131101|2013-10-23 04:00,23,3.596,3.615,3.595,3.608,524
20131101|2013-10-23 04:30,23,3.606,3.608,3.596,3.597,339
20131101|2013-10-23 05:00,23,3.597,3.602,3.591,3.593,290
20131101|2013-10-23 05:30,23,3.593,3.595,3.587,3.59,257
20131101|2013-10-23 06:00,23,3.59,3.603,3.59,3.597,874
20131101|2013-10-23 06:30,23,3.595,3.605,3.595,3.601,861
20131101|2013-10-23 07:00,23,3.601,3.62,3.597,3.616,2231
20131101|2013-10-23 07:30,23,3.615,3.623,3.603,3.605,2241
20131101|2013-10-23 08:00,23,3.603,3.616,3.601,3.609,3124
20131101|2013-10-23 08:30,23,3.61,3.615,3.606,3.613,2710
20131101|2013-10-23 09:00,23,3.614,3.628,3.596,3.604,5438
20131101|2013-10-23 09:30,23,3.604,3.629,3.604,3.625,4501
20131101|2013-10-23 10:00,23,3.625,3.637,3.623,3.63,4600
20131101|2013-10-23 10:30,23,3.63,3.635,3.627,3.633,1848
20131101|2013-10-23 11:00,23,3.633,3.639,3.619,3.631,3446
20131101|2013-10-23 11:30,23,3.63,3.631,3.614,3.625,3476
20131101|2013-10-23 12:00,23,3.626,3.634,3.616,3.618,2579
20131101|2013-10-23 12:30,23,3.618,3.621,3.608,3.614,2748
20131101|2013-10-23 13:00,23,3.614,3.623,3.606,3.618,4400
20131101|2013-10-23 13:30,23,3.618,3.623,3.614,3.62,1521
20131101|2013-10-23 14:00,23,3.62,3.622,3.619,3.619,314
20131101|2013-10-23 14:30,23,3.62,3.624,3.619,3.621,538
20131101|2013-10-23 15:00,23,3.621,3.624,3.614,3.616,220
20131101|2013-10-23 15:30,23,3.616,3.622,3.616,3.617,216
20131101|2013-10-23 16:00,23,3.616,3.621,3.616,3.618,87
20131101|2013-10-23 17:00,24,3.617,3.624,3.617,3.624,36
20131101|2013-10-23 17:30,24,3.623,3.623,3.621,3.621,6
20131101|2013-10-23 18:00,24,3.621,3.621,3.62,3.62,2
20131101|2013-10-23 18:30,24,3.62,3.623,3.614,3.62,100
20131101|2013-10-23 19:00,24,3.618,3.622,3.615,3.617,181
20131101|2013-10-23 19:30,24,3.615,3.615,3.613,3.614,9
20131101|2013-10-23 20:00,24,3.612,3.628,3.605,3.627,464
20131101|2013-10-23 20:30,24,3.625,3.626,3.619,3.621,97
20131101|2013-10-23 21:00,24,3.621,3.621,3.618,3.619,18
20131101|2013-10-23 21:30,24,3.618,3.622,3.615,3.616,46
20131101|2013-10-23 22:00,24,3.616,3.622,3.612,3.62,153
20131101|2013-10-23 22:30,24,3.622,3.624,3.62,3.623,34
20131101|2013-10-23 23:00,24,3.621,3.628,3.621,3.623,91
20131101|2013-10-23 23:30,24,3.628,3.63,3.624,3.626,65
20131101|2013-10-24 00:00,24,3.625,3.626,3.622,3.623,64
20131101|2013-10-24 00:30,24,3.622,3.623,3.622,3.622,76
20131101|2013-10-24 01:00,24,3.622,3.623,3.609,3.613,132
20131101|2013-10-24 01:30,24,3.612,3.612,3.606,3.606,61
20131101|2013-10-24 02:00,24,3.607,3.613,3.605,3.608,126
20131101|2013-10-24 02:30,24,3.608,3.614,3.607,3.61,43
20131101|2013-10-24 03:00,24,3.61,3.612,3.603,3.604,141
20131101|2013-10-24 03:30,24,3.604,3.608,3.601,3.608,174
20131101|2013-10-24 04:00,24,3.608,3.608,3.586,3.589,675
20131101|2013-10-24 04:30,24,3.59,3.594,3.584,3.586,207
20131101|2013-10-24 05:00,24,3.586,3.586,3.575,3.575,407
20131101|2013-10-24 05:30,24,3.575,3.586,3.575,3.584,338
20131101|2013-10-24 06:00,24,3.584,3.589,3.583,3.589,346
20131101|2013-10-24 06:30,24,3.588,3.589,3.581,3.585,421
20131101|2013-10-24 07:00,24,3.584,3.589,3.578,3.583,1080
20131101|2013-10-24 07:30,24,3.582,3.603,3.579,3.6,2264
20131101|2013-10-24 08:00,24,3.599,3.601,3.566,3.576,6188
20131101|2013-10-24 08:30,24,3.576,3.583,3.575,3.58,2564
20131101|2013-10-24 09:00,24,3.58,3.589,3.569,3.572,4222
20131101|2013-10-24 09:30,24,3.571,3.625,3.545,3.622,19071
20131101|2013-10-24 10:00,24,3.622,3.635,3.602,3.611,6090
20131101|2013-10-24 10:30,24,3.611,3.613,3.596,3.606,3125
20131101|2013-10-24 11:00,24,3.607,3.628,3.602,3.621,3405
20131101|2013-10-24 11:30,24,3.622,3.644,3.618,3.641,5510
20131101|2013-10-24 12:00,24,3.642,3.643,3.621,3.633,2549
20131101|2013-10-24 12:30,24,3.631,3.64,3.62,3.62,1989
20131101|2013-10-24 13:00,24,3.62,3.638,3.617,3.63,4026
20131101|2013-10-24 13:30,24,3.629,3.637,3.627,3.636,888
20131101|2013-10-24 14:00,24,3.635,3.639,3.634,3.638,385
20131101|2013-10-24 14:30,24,3.638,3.644,3.637,3.64,577
20131101|2013-10-24 15:00,24,3.642,3.645,3.64,3.641,190
20131101|2013-10-24 15:30,24,3.64,3.64,3.628,3.632,384
20131101|2013-10-24 16:00,24,3.631,3.635,3.63,3.631,57
20131101|2013-10-24 17:00,25,3.63,3.641,3.63,3.634,62
20131101|2013-10-24 17:30,25,3.634,3.635,3.632,3.635,8
20131101|2013-10-24 18:00,25,3.635,3.636,3.632,3.635,25
20131101|2013-10-24 18:30,25,3.635,3.635,3.632,3.632,9
20131101|2013-10-24 19:00,25,3.633,3.636,3.633,3.633,7
20131101|2013-10-24 19:30,25,3.632,3.632,3.629,3.631,20
20131101|2013-10-24 20:00,25,3.632,3.632,3.629,3.629,9
20131101|2013-10-24 20:30,25,3.629,3.629,3.62,3.623,71
20131101|2013-10-24 21:00,25,3.623,3.625,3.623,3.624,11
20131101|2013-10-24 21:30,25,3.623,3.623,3.615,3.619,46
20131101|2013-10-24 22:00,25,3.619,3.62,3.617,3.619,28
20131101|2013-10-24 22:30,25,3.619,3.622,3.615,3.615,38
20131101|2013-10-24 23:00,25,3.614,3.617,3.61,3.614,82
20131101|2013-10-24 23:30,25,3.612,3.614,3.61,3.611,42
20131101|2013-10-25 00:00,25,3.613,3.614,3.609,3.609,23
20131101|2013-10-25 00:30,25,3.61,3.61,3.609,3.61,6
20131101|2013-10-25 01:00,25,3.609,3.613,3.609,3.612,57
20131101|2013-10-25 01:30,25,3.612,3.615,3.612,3.615,20
20131101|2013-10-25 02:00,25,3.615,3.618,3.614,3.616,19
20131101|2013-10-25 02:30,25,3.615,3.616,3.61,3.611,54
20131101|2013-10-25 03:00,25,3.61,3.611,3.604,3.605,176
20131101|2013-10-25 03:30,25,3.606,3.618,3.605,3.616,283
20131101|2013-10-25 04:00,25,3.617,3.619,3.606,3.606,75
20131101|2013-10-25 04:30,25,3.605,3.606,3.599,3.599,137
20131101|2013-10-25 05:00,25,3.598,3.599,3.593,3.593,204
20131101|2013-10-25 05:30,25,3.595,3.603,3.594,3.603,361
20131101|2013-10-25 06:00,25,3.602,3.622,3.602,3.62,506
20131101|2013-10-25 06:30,25,3.619,3.649,3.618,3.645,1082
20131101|2013-10-25 07:00,25,3.644,3.656,3.637,3.642,1737
20131101|2013-10-25 07:30,25,3.642,3.664,3.642,3.654,3056
20131101|2013-10-25 08:00,25,3.655,3.678,3.652,3.666,4834
20131101|2013-10-25 08:30,25,3.667,3.677,3.664,3.669,2196
20131101|2013-10-25 09:00,25,3.669,3.683,3.666,3.672,3003
20131101|2013-10-25 09:30,25,3.673,3.673,3.659,3.663,1842
20131101|2013-10-25 10:00,25,3.663,3.677,3.661,3.673,2086
20131101|2013-10-25 10:30,25,3.673,3.684,3.669,3.682,1912
20131101|2013-10-25 11:00,25,3.682,3.685,3.669,3.673,1635
20131101|2013-10-25 11:30,25,3.672,3.678,3.667,3.675,2041
20131101|2013-10-25 12:00,25,3.675,3.678,3.669,3.677,1165
20131101|2013-10-25 12:30,25,3.677,3.712,3.676,3.707,6241
20131101|2013-10-25 13:00,25,3.708,3.71,3.696,3.706,3903
20131101|2013-10-25 13:30,25,3.706,3.716,3.706,3.714,1697
20131101|2013-10-25 14:00,25,3.715,3.725,3.714,3.722,724
20131101|2013-10-25 14:30,25,3.722,3.723,3.716,3.716,388
20131101|2013-10-25 15:00,25,3.717,3.725,3.715,3.723,499
20131101|2013-10-25 15:30,25,3.723,3.731,3.722,3.729,118
20131101|2013-10-25 16:00,25,3.728,3.729,3.723,3.727,100
20131101|2013-10-27 17:00,28,3.678,3.678,3.639,3.651,997
20131101|2013-10-27 17:30,28,3.652,3.653,3.648,3.649,88
20131101|2013-10-27 18:00,28,3.65,3.675,3.648,3.675,372
20131101|2013-10-27 18:30,28,3.672,3.681,3.665,3.668,172
20131101|2013-10-27 19:00,28,3.671,3.676,3.661,3.661,70
20131101|2013-10-27 19:30,28,3.659,3.659,3.652,3.652,160
20131101|2013-10-27 20:00,28,3.653,3.654,3.651,3.653,69
20131101|2013-10-27 20:30,28,3.652,3.652,3.65,3.651,69
20131101|2013-10-27 21:00,28,3.651,3.651,3.651,3.651,5
20131101|2013-10-27 21:30,28,3.651,3.651,3.65,3.65,27
20131101|2013-10-27 22:00,28,3.65,3.65,3.649,3.649,7
20131101|2013-10-27 22:30,28,3.65,3.652,3.647,3.649,14
20131101|2013-10-27 23:00,28,3.647,3.648,3.636,3.639,55
20131101|2013-10-27 23:30,28,3.639,3.641,3.636,3.64,109
20131101|2013-10-28 00:00,28,3.64,3.642,3.639,3.642,18
20131101|2013-10-28 00:30,28,3.64,3.64,3.639,3.64,17
20131101|2013-10-28 01:00,28,3.639,3.64,3.628,3.628,134
20131101|2013-10-28 01:30,28,3.627,3.628,3.623,3.626,138
20131101|2013-10-28 02:00,28,3.627,3.628,3.626,3.626,7
20131101|2013-10-28 02:30,28,3.627,3.629,3.627,3.627,25
20131101|2013-10-28 03:00,28,3.627,3.629,3.623,3.625,98
20131101|2013-10-28 03:30,28,3.626,3.628,3.621,3.623,63
20131101|2013-10-28 04:00,28,3.623,3.628,3.623,3.627,113
20131101|2013-10-28 04:30,28,3.625,3.625,3.616,3.619,148
20131101|2013-10-28 05:00,28,3.618,3.626,3.617,3.625,98
20131101|2013-10-28 05:30,28,3.624,3.625,3.614,3.615,101
20131101|2013-10-28 06:00,28,3.616,3.629,3.614,3.628,131
20131101|2013-10-28 06:30,28,3.628,3.636,3.622,3.625,239
20131101|2013-10-28 07:00,28,3.625,3.625,3.611,3.616,884
20131101|2013-10-28 07:30,28,3.616,3.629,3.593,3.594,2206
20131101|2013-10-28 08:00,28,3.594,3.594,3.562,3.582,3502
20131101|2013-10-28 08:30,28,3.583,3.599,3.583,3.594,2266
20131101|2013-10-28 09:00,28,3.594,3.601,3.588,3.597,1321
20131101|2013-10-28 09:30,28,3.597,3.599,3.584,3.585,1449
20131101|2013-10-28 10:00,28,3.584,3.585,3.569,3.575,2063
20131101|2013-10-28 10:30,28,3.574,3.581,3.559,3.576,1588
20131101|2013-10-28 11:00,28,3.576,3.589,3.576,3.587,1064
20131101|2013-10-28 11:30,28,3.587,3.599,3.572,3.578,1568
20131101|2013-10-28 12:00,28,3.578,3.585,3.571,3.579,1070
20131101|2013-10-28 12:30,28,3.578,3.586,3.574,3.583,1416
20131101|2013-10-28 13:00,28,3.582,3.592,3.557,3.571,6120
20131101|2013-10-28 13:30,28,3.57,3.575,3.567,3.568,1234
20131101|2013-10-28 14:00,28,3.567,3.572,3.561,3.57,826
20131101|2013-10-28 14:30,28,3.57,3.572,3.563,3.569,660
20131101|2013-10-28 15:00,28,3.569,3.57,3.562,3.568,324
20131101|2013-10-28 15:30,28,3.568,3.572,3.567,3.569,129
20131101|2013-10-28 16:00,28,3.569,3.569,3.568,3.568,74
20131101|2013-10-28 17:00,29,3.567,3.573,3.563,3.573,26
20131101|2013-10-28 18:30,29,3.572,3.572,3.572,3.572,2
20131101|2013-10-28 19:00,29,3.572,3.575,3.572,3.574,47
20131101|2013-10-28 19:30,29,3.574,3.574,3.574,3.574,3
20131101|2013-10-28 21:00,29,3.568,3.572,3.568,3.572,51
20131101|2013-10-28 21:30,29,3.566,3.566,3.566,3.566,3
20131101|2013-10-28 22:00,29,3.568,3.568,3.568,3.568,2
20131101|2013-10-28 22:30,29,3.566,3.566,3.552,3.555,17
20131101|2013-10-28 23:00,29,3.552,3.553,3.55,3.553,23
20131101|2013-10-28 23:30,29,3.546,3.552,3.541,3.55,30
20131101|2013-10-29 00:00,29,3.557,3.557,3.557,3.557,2
20131101|2013-10-29 00:30,29,3.56,3.562,3.56,3.562,3
20131101|2013-10-29 01:00,29,3.568,3.574,3.559,3.574,12
20131101|2013-10-29 01:30,29,3.573,3.578,3.565,3.577,21
20131101|2013-10-29 02:00,29,3.566,3.566,3.565,3.565,3
20131101|2013-10-29 02:30,29,3.578,3.578,3.573,3.573,11
20131101|2013-10-29 03:00,29,3.574,3.574,3.574,3.574,2
20131101|2013-10-29 03:30,29,3.574,3.574,3.563,3.565,41
20131101|2013-10-29 04:00,29,3.566,3.567,3.559,3.559,114
20131101|2013-10-29 04:30,29,3.559,3.561,3.557,3.557,46
20131101|2013-10-29 05:00,29,3.557,3.559,3.557,3.559,18
20131101|2013-10-29 05:30,29,3.561,3.563,3.558,3.561,11
20131101|2013-10-29 06:00,29,3.556,3.563,3.555,3.563,27
20131101|2013-10-29 06:30,29,3.562,3.574,3.558,3.574,81
20131101|2013-10-29 07:00,29,3.574,3.589,3.569,3.576,237
20131101|2013-10-29 07:30,29,3.576,3.58,3.541,3.541,698
20131101|2013-10-29 08:00,29,3.547,3.555,3.54,3.54,562
20131101|2013-10-29 08:30,29,3.541,3.566,3.539,3.566,469
20131101|2013-10-29 09:00,29,3.565,3.57,3.54,3.54,740
20131101|2013-10-29 09:30,29,3.54,3.542,3.523,3.527,1001
20131101|2013-10-29 10:00,29,3.527,3.536,3.525,3.535,597
20131101|2013-10-29 10:30,29,3.535,3.542,3.529,3.529,225
20131101|2013-10-29 11:00,29,3.53,3.535,3.524,3.535,137
20131101|2013-10-29 11:30,29,3.535,3.535,3.525,3.525,97
20131101|2013-10-29 12:00,29,3.52,3.524,3.512,3.513,217
20131101|2013-10-29 12:30,29,3.511,3.521,3.505,3.521,452
20131101|2013-10-29 13:00,29,3.518,3.518,3.495,3.495,539
20131201|2013-04-01 07:30,1,4.28,4.294,4.28,4.294,11
20131201|2013-04-01 08:00,1,4.29,4.303,4.289,4.303,26
20131201|2013-04-01 08:30,1,4.303,4.324,4.303,4.324,13
20131201|2013-04-01 09:00,1,4.33,4.332,4.308,4.31,102
20131201|2013-04-01 09:30,1,4.313,4.315,4.313,4.315,3
20131201|2013-04-01 10:00,1,4.318,4.342,4.318,4.336,28
20131201|2013-04-01 10:30,1,4.345,4.355,4.339,4.355,20
20131201|2013-04-01 11:00,1,4.354,4.372,4.35,4.357,147
20131201|2013-04-01 11:30,1,4.35,4.35,4.339,4.339,21
20131201|2013-04-01 12:00,1,4.351,4.351,4.351,4.351,1
20131201|2013-04-01 12:30,1,4.354,4.36,4.354,4.356,20
20131201|2013-04-01 13:00,1,4.351,4.355,4.332,4.338,105
20131201|2013-04-01 15:00,1,4.366,4.366,4.366,4.366,1
20131201|2013-04-01 19:00,2,4.361,4.361,4.361,4.361,1
20131201|2013-04-01 23:30,2,4.356,4.356,4.356,4.356,1
20131201|2013-04-02 05:00,2,4.354,4.36,4.354,4.36,11
20131201|2013-04-02 06:00,2,4.36,4.36,4.36,4.36,3
20131201|2013-04-02 07:00,2,4.355,4.357,4.355,4.357,28
20131201|2013-04-02 08:00,2,4.358,4.36,4.311,4.319,226
20131201|2013-04-02 08:30,2,4.321,4.324,4.304,4.324,103
20131201|2013-04-02 09:00,2,4.317,4.317,4.294,4.296,136
20131201|2013-04-02 09:30,2,4.311,4.318,4.311,4.317,17
20131201|2013-04-02 10:00,2,4.313,4.32,4.312,4.317,36
20131201|2013-04-02 10:30,2,4.302,4.315,4.302,4.315,33
20131201|2013-04-02 11:00,2,4.317,4.317,4.31,4.311,12
20131201|2013-04-02 11:30,2,4.32,4.335,4.32,4.335,23
20131201|2013-04-02 12:00,2,4.326,4.334,4.326,4.333,5
20131201|2013-04-02 12:30,2,4.311,4.317,4.309,4.317,11
20131201|2013-04-02 13:00,2,4.318,4.332,4.302,4.321,57
20131201|2013-04-02 14:30,2,4.313,4.313,4.311,4.311,8
20131201|2013-04-03 05:00,3,4.323,4.323,4.323,4.323,20
20131201|2013-04-03 07:00,3,4.304,4.304,4.303,4.303,8
20131201|2013-04-03 08:00,3,4.285,4.285,4.285,4.285,1
20131201|2013-04-03 08:30,3,4.303,4.31,4.302,4.31,21
20131201|2013-04-03 09:00,3,4.31,4.31,4.308,4.308,18
20131201|2013-04-03 09:30,3,4.3,4.302,4.298,4.298,12
20131201|2013-04-03 10:00,3,4.297,4.3,4.295,4.295,29
20131201|2013-04-03 10:30,3,4.289,4.293,4.289,4.293,5
20131201|2013-04-03 11:00,3,4.295,4.295,4.288,4.288,14
20131201|2013-04-03 11:30,3,4.288,4.288,4.281,4.286,13
20131201|2013-04-03 12:00,3,4.292,4.292,4.292,4.292,2
20131201|2013-04-03 12:30,3,4.285,4.285,4.285,4.285,2
20131201|2013-04-03 13:00,3,4.278,4.278,4.254,4.254,39
20131201|2013-04-03 13:30,3,4.257,4.266,4.257,4.266,7
20131201|2013-04-03 14:00,3,4.261,4.261,4.261,4.261,1
20131201|2013-04-03 14:30,3,4.263,4.263,4.259,4.259,4
20131201|2013-04-03 15:00,3,4.259,4.259,4.259,4.259,1
20131201|2013-04-03 15:30,3,4.255,4.255,4.255,4.255,2
20131201|2013-04-03 21:30,4,4.274,4.274,4.274,4.274,5
20131201|2013-04-04 07:30,4,4.266,4.27,4.265,4.27,15
20131201|2013-04-04 08:00,4,4.279,4.29,4.277,4.28,25
20131201|2013-04-04 08:30,4,4.28,4.28,4.278,4.278,13
20131201|2013-04-04 09:00,4,4.275,4.288,4.275,4.283,82
20131201|2013-04-04 09:30,4,4.255,4.263,4.222,4.261,59
20131201|2013-04-04 10:00,4,4.265,4.275,4.265,4.275,47
20131201|2013-04-04 10:30,4,4.278,4.291,4.278,4.291,41
20131201|2013-04-04 11:00,4,4.283,4.285,4.28,4.285,30
20131201|2013-04-04 11:30,4,4.271,4.271,4.25,4.267,68
20131201|2013-04-04 12:00,4,4.264,4.273,4.264,4.264,35
20131201|2013-04-04 12:30,4,4.264,4.264,4.264,4.264,1
20131201|2013-04-04 13:00,4,4.262,4.299,4.262,4.287,184
20131201|2013-04-04 13:30,4,4.289,4.289,4.284,4.284,3
20131201|2013-04-04 15:00,4,4.286,4.286,4.282,4.286,20
20131201|2013-04-04 15:30,4,4.292,4.301,4.292,4.301,2
20131201|2013-04-05 06:30,5,4.295,4.295,4.295,4.295,16
20131201|2013-04-05 07:30,5,4.307,4.327,4.307,4.325,10
20131201|2013-04-05 08:00,5,4.322,4.378,4.322,4.364,120
20131201|2013-04-05 08:30,5,4.36,4.36,4.346,4.359,21
20131201|2013-04-05 09:00,5,4.35,4.36,4.35,4.356,33
20131201|2013-04-05 09:30,5,4.367,4.39,4.367,4.387,31
20131201|2013-04-05 10:00,5,4.381,4.393,4.381,4.393,33
20131201|2013-04-05 10:30,5,4.397,4.405,4.393,4.4,48
20131201|2013-04-05 11:00,5,4.388,4.4,4.38,4.4,32
20131201|2013-04-05 11:30,5,4.393,4.399,4.393,4.399,5
20131201|2013-04-05 12:00,5,4.402,4.409,4.402,4.404,41
20131201|2013-04-05 12:30,5,4.404,4.41,4.404,4.41,12
20131201|2013-04-05 13:00,5,4.41,4.417,4.406,4.415,95
20131201|2013-04-05 13:30,5,4.41,4.411,4.408,4.41,201
20131201|2013-04-05 14:00,5,4.405,4.413,4.405,4.413,111
20131201|2013-04-05 14:30,5,4.415,4.415,4.412,4.413,4
20131201|2013-04-05 15:00,5,4.411,4.425,4.411,4.425,44
20131201|2013-04-05 15:30,5,4.425,4.425,4.422,4.422,3
20131201|2013-04-07 17:00,8,4.443,4.449,4.443,4.449,6
20131201|2013-04-07 17:30,8,4.448,4.448,4.448,4.448,5
20131201|2013-04-07 18:00,8,4.445,4.445,4.442,4.444,50
20131201|2013-04-07 18:30,8,4.44,4.44,4.44,4.44,3
20131201|2013-04-08 03:30,8,4.452,4.454,4.452,4.454,31
20131201|2013-04-08 06:30,8,4.437,4.437,4.437,4.437,1
20131201|2013-04-08 07:00,8,4.447,4.45,4.447,4.45,9
20131201|2013-04-08 08:00,8,4.437,4.44,4.414,4.426,89
20131201|2013-04-08 08:30,8,4.427,4.447,4.427,4.439,39
20131201|2013-04-08 09:00,8,4.441,4.441,4.428,4.436,29
20131201|2013-04-08 09:30,8,4.439,4.446,4.437,4.446,20
20131201|2013-04-08 10:00,8,4.447,4.447,4.417,4.425,59
20131201|2013-04-08 10:30,8,4.424,4.425,4.4,4.408,322
20131201|2013-04-08 11:00,8,4.399,4.404,4.385,4.396,124
20131201|2013-04-08 11:30,8,4.399,4.403,4.38,4.38,54
20131201|2013-04-08 12:00,8,4.352,4.368,4.349,4.359,31
20131201|2013-04-08 12:30,8,4.355,4.365,4.353,4.361,186
20131201|2013-04-08 13:00,8,4.374,4.38,4.355,4.376,133
20131201|2013-04-08 13:30,8,4.376,4.376,4.373,4.376,58
20131201|2013-04-08 14:00,8,4.376,4.376,4.376,4.376,3
20131201|2013-04-08 14:30,8,4.37,4.37,4.37,4.37,1
20131201|2013-04-09 00:00,9,4.402,4.402,4.402,4.402,2
20131201|2013-04-09 05:30,9,4.376,4.376,4.375,4.375,9
20131201|2013-04-09 06:00,9,4.385,4.385,4.385,4.385,1
20131201|2013-04-09 06:30,9,4.38,4.38,4.38,4.38,25
20131201|2013-04-09 07:30,9,4.37,4.372,4.367,4.372,112
20131201|2013-04-09 08:00,9,4.372,4.372,4.36,4.362,40
20131201|2013-04-09 08:30,9,4.362,4.362,4.338,4.342,49
20131201|2013-04-09 09:00,9,4.338,4.353,4.338,4.349,7
20131201|2013-04-09 09:30,9,4.351,4.352,4.351,4.352,5
20131201|2013-04-09 10:00,9,4.341,4.342,4.334,4.342,12
20131201|2013-04-09 10:30,9,4.319,4.327,4.318,4.325,59
20131201|2013-04-09 11:00,9,4.33,4.33,4.317,4.319,15
20131201|2013-04-09 11:30,9,4.322,4.322,4.322,4.322,2
20131201|2013-04-09 12:00,9,4.33,4.33,4.326,4.326,28
20131201|2013-04-09 12:30,9,4.328,4.328,4.327,4.327,2
20131201|2013-04-09 13:00,9,4.317,4.326,4.317,4.322,137
20131201|2013-04-09 13:30,9,4.33,4.33,4.328,4.328,7
20131201|2013-04-10 02:00,10,4.332,4.333,4.332,4.333,9
20131201|2013-04-10 03:30,10,4.34,4.34,4.34,4.34,1
20131201|2013-04-10 07:00,10,4.376,4.376,4.376,4.376,1
20131201|2013-04-10 07:30,10,4.373,4.373,4.373,4.373,1
20131201|2013-04-10 08:00,10,4.384,4.384,4.373,4.38,8
20131201|2013-04-10 08:30,10,4.389,4.401,4.389,4.399,42
20131201|2013-04-10 09:00,10,4.402,4.423,4.402,4.418,118
20131201|2013-04-10 09:30,10,4.425,4.431,4.421,4.421,39
20131201|2013-04-10 10:00,10,4.427,4.427,4.416,4.419,51
20131201|2013-04-10 10:30,10,4.417,4.43,4.416,4.43,36
20131201|2013-04-10 11:00,10,4.425,4.431,4.425,4.431,68
20131201|2013-04-10 12:00,10,4.437,4.437,4.418,4.418,5
20131201|2013-04-10 12:30,10,4.42,4.426,4.419,4.425,19
20131201|2013-04-10 13:00,10,4.422,4.422,4.373,4.386,184
20131201|2013-04-10 13:30,10,4.386,4.387,4.381,4.381,200
20131201|2013-04-10 14:30,10,4.377,4.379,4.377,4.377,7
20131201|2013-04-10 23:30,11,4.403,4.403,4.403,4.403,2
20131201|2013-04-11 04:30,11,4.398,4.398,4.398,4.398,1
20131201|2013-04-11 06:00,11,4.391,4.391,4.391,4.391,1
20131201|2013-04-11 07:00,11,4.407,4.407,4.389,4.389,2
20131201|2013-04-11 07:30,11,4.391,4.391,4.384,4.384,2
20131201|2013-04-11 08:00,11,4.391,4.391,4.37,4.37,45
20131201|2013-04-11 08:30,11,4.384,4.384,4.376,4.376,4
20131201|2013-04-11 09:00,11,4.37,4.37,4.361,4.361,6
20131201|2013-04-11 09:30,11,4.407,4.432,4.402,4.432,134
20131201|2013-04-11 10:00,11,4.44,4.47,4.433,4.47,45
20131201|2013-04-11 10:30,11,4.457,4.457,4.44,4.44,102
20131201|2013-04-11 11:00,11,4.443,4.443,4.43,4.43,10
20131201|2013-04-11 11:30,11,4.411,4.411,4.411,4.411,1
20131201|2013-04-11 12:00,11,4.404,4.411,4.404,4.411,9
20131201|2013-04-11 12:30,11,4.439,4.439,4.439,4.439,2
20131201|2013-04-11 13:00,11,4.43,4.455,4.43,4.453,54
20131201|2013-04-11 13:30,11,4.452,4.458,4.452,4.458,6
20131201|2013-04-11 14:00,11,4.457,4.457,4.457,4.457,10
20131201|2013-04-11 14:30,11,4.461,4.463,4.46,4.46,31
20131201|2013-04-11 15:00,11,4.464,4.475,4.464,4.475,7
20131201|2013-04-11 15:30,11,4.48,4.48,4.48,4.48,3
20131201|2013-04-12 01:30,12,4.46,4.46,4.46,4.46,1
20131201|2013-04-12 05:30,12,4.474,4.474,4.474,4.474,1
20131201|2013-04-12 06:30,12,4.488,4.497,4.488,4.497,38
20131201|2013-04-12 07:00,12,4.528,4.534,4.525,4.533,86
20131201|2013-04-12 07:30,12,4.535,4.542,4.52,4.52,61
20131201|2013-04-12 08:00,12,4.52,4.524,4.508,4.516,78
20131201|2013-04-12 08:30,12,4.519,4.531,4.51,4.524,39
20131201|2013-04-12 09:00,12,4.52,4.529,4.519,4.52,10
20131201|2013-04-12 09:30,12,4.532,4.535,4.52,4.52,14
20131201|2013-04-12 10:00,12,4.537,4.539,4.516,4.538,165
20131201|2013-04-12 10:30,12,4.54,4.559,4.54,4.55,154
20131201|2013-04-12 11:00,12,4.543,4.543,4.54,4.54,8
20131201|2013-04-12 11:30,12,4.545,4.555,4.545,4.548,32
20131201|2013-04-12 12:00,12,4.551,4.566,4.551,4.565,25
20131201|2013-04-12 12:30,12,4.56,4.56,4.55,4.556,5
20131201|2013-04-12 13:00,12,4.531,4.545,4.524,4.545,155
20131201|2013-04-12 13:30,12,4.548,4.552,4.547,4.551,62
20131201|2013-04-12 14:00,12,4.553,4.562,4.553,4.562,76
20131201|2013-04-12 14:30,12,4.565,4.565,4.561,4.561,46
20131201|2013-04-12 15:30,12,4.567,4.575,4.567,4.57,12
20131201|2013-04-12 16:00,12,4.571,4.571,4.571,4.571,1
20131201|2013-04-14 20:30,15,4.579,4.598,4.579,4.598,15
20131201|2013-04-15 02:30,15,4.568,4.568,4.568,4.568,1
20131201|2013-04-15 06:30,15,4.562,4.574,4.562,4.574,3
20131201|2013-04-15 07:00,15,4.547,4.547,4.546,4.546,9
20131201|2013-04-15 07:30,15,4.524,4.524,4.524,4.524,12
20131201|2013-04-15 08:00,15,4.53,4.563,4.53,4.563,54
20131201|2013-04-15 08:30,15,4.562,4.563,4.55,4.553,192
20131201|2013-04-15 09:00,15,4.553,4.561,4.53,4.53,14
20131201|2013-04-15 09:30,15,4.517,4.517,4.493,4.504,21
20131201|2013-04-15 10:00,15,4.507,4.526,4.504,4.526,172
20131201|2013-04-15 10:30,15,4.516,4.536,4.516,4.518,81
20131201|2013-04-15 11:00,15,4.516,4.516,4.498,4.498,37
20131201|2013-04-15 11:30,15,4.502,4.502,4.473,4.477,362
20131201|2013-04-15 12:00,15,4.472,4.48,4.472,4.48,76
20131201|2013-04-15 12:30,15,4.473,4.49,4.47,4.49,93
20131201|2013-04-15 13:00,15,4.485,4.485,4.45,4.456,123
20131201|2013-04-15 13:30,15,4.461,4.465,4.461,4.465,11
20131201|2013-04-15 14:00,15,4.467,4.467,4.463,4.463,2
20131201|2013-04-15 15:00,15,4.459,4.459,4.454,4.456,5
20131201|2013-04-15 15:30,15,4.45,4.45,4.43,4.43,100
20131201|2013-04-15 21:30,16,4.419,4.419,4.419,4.419,1
20131201|2013-04-16 00:00,16,4.457,4.457,4.457,4.457,1
20131201|2013-04-16 06:00,16,4.449,4.449,4.449,4.449,1
20131201|2013-04-16 06:30,16,4.449,4.449,4.449,4.449,1
20131201|2013-04-16 07:00,16,4.462,4.481,4.462,4.481,6
20131201|2013-04-16 07:30,16,4.479,4.479,4.479,4.479,1
20131201|2013-04-16 08:00,16,4.488,4.488,4.449,4.45,21
20131201|2013-04-16 08:30,16,4.446,4.446,4.412,4.425,238
20131201|2013-04-16 09:00,16,4.425,4.429,4.389,4.402,158
20131201|2013-04-16 09:30,16,4.394,4.398,4.393,4.393,32
20131201|2013-04-16 10:00,16,4.409,4.423,4.409,4.42,66
20131201|2013-04-16 10:30,16,4.418,4.42,4.411,4.42,14
20131201|2013-04-16 11:00,16,4.426,4.429,4.42,4.429,14
20131201|2013-04-16 11:30,16,4.434,4.434,4.423,4.423,109
20131201|2013-04-16 12:00,16,4.423,4.444,4.423,4.44,34
20131201|2013-04-16 12:30,16,4.448,4.448,4.441,4.441,32
20131201|2013-04-16 13:00,16,4.444,4.466,4.432,4.466,65
20131201|2013-04-16 13:30,16,4.465,4.465,4.465,4.465,5
20131201|2013-04-16 14:00,16,4.468,4.468,4.468,4.468,2
20131201|2013-04-16 14:30,16,4.471,4.486,4.47,4.486,8
20131201|2013-04-16 15:00,16,4.486,4.493,4.486,4.493,4
20131201|2013-04-17 04:30,17,4.482,4.482,4.479,4.479,12
20131201|2013-04-17 07:00,17,4.54,4.54,4.54,4.54,1
20131201|2013-04-17 07:30,17,4.518,4.518,4.507,4.507,2
20131201|2013-04-17 08:00,17,4.492,4.505,4.485,4.505,40
20131201|2013-04-17 08:30,17,4.499,4.499,4.477,4.477,20
20131201|2013-04-17 09:00,17,4.467,4.472,4.467,4.472,4
20131201|2013-04-17 09:30,17,4.494,4.494,4.493,4.494,45
20131201|2013-04-17 10:00,17,4.484,4.515,4.484,4.515,20
20131201|2013-04-17 11:00,17,4.487,4.489,4.486,4.489,27
20131201|2013-04-17 11:30,17,4.5,4.51,4.5,4.51,27
20131201|2013-04-17 12:00,17,4.494,4.494,4.494,4.494,1
20131201|2013-04-17 12:30,17,4.519,4.53,4.519,4.52,149
20131201|2013-04-17 13:00,17,4.52,4.526,4.515,4.525,95
20131201|2013-04-17 14:00,17,4.515,4.516,4.515,4.516,2
20131201|2013-04-17 14:30,17,4.519,4.519,4.519,4.519,1
20131201|2013-04-17 15:00,17,4.515,4.515,4.515,4.515,3
20131201|2013-04-18 04:30,18,4.502,4.502,4.5,4.5,5
20131201|2013-04-18 07:30,18,4.522,4.524,4.517,4.524,16
20131201|2013-04-18 08:00,18,4.538,4.539,4.516,4.516,20
20131201|2013-04-18 08:30,18,4.508,4.521,4.503,4.521,32
20131201|2013-04-18 09:00,18,4.506,4.523,4.502,4.502,14
20131201|2013-04-18 09:30,18,4.551,4.649,4.551,4.647,248
20131201|2013-04-18 10:00,18,4.649,4.672,4.632,4.67,128
20131201|2013-04-18 10:30,18,4.665,4.666,4.648,4.652,153
20131201|2013-04-18 11:00,18,4.65,4.661,4.645,4.651,50
20131201|2013-04-18 11:30,18,4.649,4.683,4.649,4.67,173
20131201|2013-04-18 12:00,18,4.68,4.68,4.658,4.658,64
20131201|2013-04-18 12:30,18,4.669,4.673,4.668,4.672,7
20131201|2013-04-18 13:00,18,4.673,4.673,4.657,4.671,47
20131201|2013-04-18 13:30,18,4.673,4.685,4.672,4.685,33
20131201|2013-04-18 14:00,18,4.685,4.689,4.679,4.689,41
20131201|2013-04-18 14:30,18,4.679,4.685,4.679,4.685,4
20131201|2013-04-18 15:30,18,4.682,4.682,4.682,4.682,7
20131201|2013-04-19 02:30,19,4.672,4.672,4.672,4.672,10
20131201|2013-04-19 03:00,19,4.667,4.667,4.667,4.667,6
20131201|2013-04-19 05:00,19,4.673,4.683,4.673,4.683,15
20131201|2013-04-19 07:00,19,4.653,4.653,4.652,4.653,20
20131201|2013-04-19 08:00,19,4.655,4.657,4.64,4.643,42
20131201|2013-04-19 08:30,19,4.645,4.671,4.643,4.671,48
20131201|2013-04-19 09:00,19,4.663,4.664,4.66,4.663,66
20131201|2013-04-19 09:30,19,4.657,4.657,4.648,4.653,31
20131201|2013-04-19 10:00,19,4.656,4.659,4.655,4.658,25
20131201|2013-04-19 10:30,19,4.653,4.668,4.652,4.667,29
20131201|2013-04-19 11:00,19,4.666,4.67,4.664,4.669,83
20131201|2013-04-19 11:30,19,4.666,4.666,4.666,4.666,1
20131201|2013-04-19 12:00,19,4.67,4.675,4.67,4.675,2
20131201|2013-04-19 12:30,19,4.673,4.673,4.673,4.673,1
20131201|2013-04-19 13:00,19,4.666,4.689,4.655,4.674,287
20131201|2013-04-19 13:30,19,4.689,4.689,4.689,4.689,1
20131201|2013-04-19 14:00,19,4.685,4.685,4.683,4.683,19
20131201|2013-04-19 14:30,19,4.682,4.682,4.682,4.682,3
20131201|2013-04-19 15:30,19,4.681,4.683,4.681,4.683,2
20131201|2013-04-21 17:00,22,4.65,4.65,4.65,4.65,5
20131201|2013-04-21 17:30,22,4.651,4.651,4.65,4.65,2
20131201|2013-04-21 21:30,22,4.646,4.646,4.646,4.646,1
20131201|2013-04-22 01:30,22,4.63,4.63,4.63,4.63,1
20131201|2013-04-22 06:00,22,4.624,4.624,4.62,4.62,44
20131201|2013-04-22 06:30,22,4.62,4.62,4.62,4.62,2
20131201|2013-04-22 07:00,22,4.61,4.617,4.61,4.613,6
20131201|2013-04-22 07:30,22,4.613,4.613,4.605,4.607,7
20131201|2013-04-22 08:00,22,4.599,4.608,4.593,4.594,33
20131201|2013-04-22 08:30,22,4.59,4.594,4.589,4.589,55
20131201|2013-04-22 09:00,22,4.586,4.586,4.574,4.583,156
20131201|2013-04-22 09:30,22,4.595,4.595,4.588,4.588,12
20131201|2013-04-22 10:00,22,4.588,4.6,4.588,4.588,20
20131201|2013-04-22 10:30,22,4.587,4.587,4.576,4.576,6
20131201|2013-04-22 11:00,22,4.566,4.567,4.555,4.556,17
20131201|2013-04-22 11:30,22,4.561,4.561,4.558,4.56,6
20131201|2013-04-22 12:00,22,4.564,4.572,4.564,4.572,17
20131201|2013-04-22 12:30,22,4.553,4.553,4.55,4.55,40
20131201|2013-04-22 13:00,22,4.554,4.559,4.547,4.548,227
20131201|2013-04-22 13:30,22,4.552,4.552,4.552,4.552,5
20131201|2013-04-22 14:00,22,4.557,4.557,4.557,4.557,10
20131201|2013-04-22 14:30,22,4.557,4.557,4.557,4.557,1
20131201|2013-04-22 15:00,22,4.55,4.551,4.545,4.545,24
20131201|2013-04-22 15:30,22,4.543,4.543,4.542,4.542,15
20131201|2013-04-22 17:00,23,4.531,4.531,4.52,4.52,22
20131201|2013-04-23 07:00,23,4.534,4.54,4.534,4.54,15
20131201|2013-04-23 07:30,23,4.551,4.565,4.55,4.562,105
20131201|2013-04-23 08:00,23,4.561,4.565,4.553,4.563,91
20131201|2013-04-23 08:30,23,4.559,4.559,4.546,4.558,62
20131201|2013-04-23 09:00,23,4.57,4.59,4.569,4.589,143
20131201|2013-04-23 09:30,23,4.58,4.58,4.573,4.573,11
20131201|2013-04-23 10:00,23,4.578,4.598,4.578,4.586,62
20131201|2013-04-23 10:30,23,4.597,4.597,4.585,4.589,30
20131201|2013-04-23 11:00,23,4.588,4.588,4.585,4.585,12
20131201|2013-04-23 11:30,23,4.59,4.591,4.586,4.59,32
20131201|2013-04-23 12:00,23,4.591,4.595,4.583,4.584,68
20131201|2013-04-23 12:30,23,4.578,4.578,4.565,4.565,12
20131201|2013-04-23 13:00,23,4.566,4.567,4.553,4.553,60
20131201|2013-04-23 13:30,23,4.541,4.541,4.534,4.541,87
20131201|2013-04-23 14:00,23,4.541,4.541,4.532,4.532,28
20131201|2013-04-23 14:30,23,4.533,4.535,4.53,4.53,4
20131201|2013-04-23 15:00,23,4.53,4.532,4.53,4.532,5
20131201|2013-04-23 15:30,23,4.535,4.537,4.533,4.537,13
20131201|2013-04-24 00:30,24,4.525,4.525,4.525,4.525,1
20131201|2013-04-24 05:00,24,4.539,4.539,4.539,4.539,1
20131201|2013-04-24 08:00,24,4.557,4.567,4.557,4.567,10
20131201|2013-04-24 08:30,24,4.559,4.566,4.552,4.56,50
20131201|2013-04-24 09:00,24,4.539,4.541,4.526,4.526,42
20131201|2013-04-24 09:30,24,4.516,4.519,4.481,4.481,93
20131201|2013-04-24 10:00,24,4.474,4.502,4.473,4.49,67
20131201|2013-04-24 10:30,24,4.485,4.487,4.485,4.487,2
20131201|2013-04-24 11:00,24,4.489,4.489,4.476,4.476,11
20131201|2013-04-24 11:30,24,4.482,4.484,4.482,4.484,52
20131201|2013-04-24 12:00,24,4.49,4.49,4.488,4.488,26
20131201|2013-04-24 12:30,24,4.499,4.507,4.499,4.507,42
20131201|2013-04-24 13:00,24,4.495,4.495,4.479,4.479,2
20131201|2013-04-24 13:30,24,4.481,4.481,4.481,4.481,38
20131201|2013-04-24 14:00,24,4.482,4.482,4.48,4.48,25
20131201|2013-04-24 14:30,24,4.476,4.477,4.476,4.476,11
20131201|2013-04-24 20:30,25,4.486,4.486,4.486,4.486,4
20131201|2013-04-24 21:00,25,4.482,4.482,4.482,4.482,6
20131201|2013-04-25 01:30,25,4.468,4.468,4.468,4.468,1
20131201|2013-04-25 07:00,25,4.481,4.482,4.481,4.482,2
20131201|2013-04-25 08:00,25,4.484,4.484,4.459,4.459,34
20131201|2013-04-25 08:30,25,4.45,4.467,4.45,4.466,38
20131201|2013-04-25 09:00,25,4.462,4.477,4.462,4.47,10
20131201|2013-04-25 09:30,25,4.502,4.512,4.469,4.478,128
20131201|2013-04-25 10:00,25,4.476,4.485,4.468,4.485,26
20131201|2013-04-25 10:30,25,4.487,4.487,4.479,4.479,6
20131201|2013-04-25 11:00,25,4.479,4.5,4.477,4.495,25
20131201|2013-04-25 11:30,25,4.492,4.504,4.49,4.504,11
20131201|2013-04-25 12:00,25,4.516,4.528,4.513,4.527,50
20131201|2013-04-25 12:30,25,4.53,4.53,4.53,4.53,1
20131201|2013-04-25 13:00,25,4.498,4.498,4.471,4.472,23
20131201|2013-04-25 13:30,25,4.48,4.48,4.48,4.48,1
20131201|2013-04-25 14:00,25,4.478,4.478,4.478,4.478,1
20131201|2013-04-25 14:30,25,4.471,4.471,4.47,4.47,6
20131201|2013-04-26 01:00,26,4.456,4.456,4.456,4.456,1
20131201|2013-04-26 07:00,26,4.47,4.47,4.47,4.47,1
20131201|2013-04-26 07:30,26,4.471,4.48,4.471,4.473,10
20131201|2013-04-26 08:00,26,4.487,4.493,4.473,4.474,52
20131201|2013-04-26 08:30,26,4.458,4.458,4.447,4.457,40
20131201|2013-04-26 09:00,26,4.439,4.439,4.389,4.416,130
20131201|2013-04-26 09:30,26,4.416,4.416,4.408,4.41,5
20131201|2013-04-26 10:00,26,4.424,4.429,4.421,4.422,7
20131201|2013-04-26 10:30,26,4.427,4.437,4.427,4.427,31
20131201|2013-04-26 11:00,26,4.44,4.446,4.434,4.434,8
20131201|2013-04-26 11:30,26,4.439,4.443,4.426,4.443,22
20131201|2013-04-26 12:00,26,4.449,4.454,4.446,4.454,24
20131201|2013-04-26 12:30,26,4.46,4.47,4.46,4.46,9
20131201|2013-04-26 13:00,26,4.462,4.516,4.462,4.516,78
20131201|2013-04-26 13:30,26,4.51,4.531,4.51,4.523,37
20131201|2013-04-26 14:00,26,4.525,4.525,4.524,4.524,2
20131201|2013-04-26 14:30,26,4.531,4.535,4.53,4.535,10
20131201|2013-04-26 15:00,26,4.522,4.53,4.522,4.53,154
20131201|2013-04-26 15:30,26,4.535,4.535,4.535,4.535,2
20131201|2013-04-29 05:30,29,4.55,4.55,4.55,4.55,20
20131201|2013-04-29 06:30,29,4.544,4.546,4.544,4.546,7
20131201|2013-04-29 07:00,29,4.553,4.554,4.553,4.554,12
20131201|2013-04-29 07:30,29,4.573,4.584,4.573,4.573,23
20131201|2013-04-29 08:00,29,4.584,4.595,4.58,4.58,16
20131201|2013-04-29 08:30,29,4.585,4.594,4.585,4.594,11
20131201|2013-04-29 09:00,29,4.604,4.635,4.604,4.635,94
20131201|2013-04-29 09:30,29,4.64,4.65,4.64,4.643,172
20131201|2013-04-29 10:00,29,4.652,4.653,4.642,4.644,19
20131201|2013-04-29 10:30,29,4.65,4.658,4.648,4.658,56
20131201|2013-04-29 11:00,29,4.648,4.652,4.644,4.644,22
20131201|2013-04-29 11:30,29,4.648,4.656,4.641,4.656,84
20131201|2013-04-29 12:00,29,4.671,4.673,4.656,4.657,86
20131201|2013-04-29 12:30,29,4.649,4.665,4.649,4.664,79
20131201|2013-04-29 13:00,29,4.675,4.688,4.675,4.688,60
20131201|2013-04-29 13:30,29,4.685,4.689,4.685,4.687,136
20131201|2013-04-29 14:00,29,4.681,4.681,4.681,4.681,2
20131201|2013-04-29 14:30,29,4.683,4.685,4.683,4.685,11
20131201|2013-04-29 15:00,29,4.671,4.671,4.671,4.671,3
20131201|2013-04-30 07:00,30,4.656,4.657,4.651,4.651,10
20131201|2013-04-30 07:30,30,4.638,4.661,4.638,4.66,74
20131201|2013-04-30 08:00,30,4.645,4.685,4.645,4.685,129
20131201|2013-04-30 08:30,30,4.676,4.676,4.65,4.656,41
20131201|2013-04-30 09:00,30,4.67,4.67,4.659,4.66,49
20131201|2013-04-30 09:30,30,4.66,4.665,4.65,4.663,112
20131201|2013-04-30 10:00,30,4.664,4.693,4.663,4.692,68
20131201|2013-04-30 10:30,30,4.674,4.682,4.67,4.673,11
20131201|2013-04-30 11:00,30,4.654,4.677,4.647,4.666,113
20131201|2013-04-30 11:30,30,4.65,4.651,4.631,4.645,46
20131201|2013-04-30 12:00,30,4.645,4.652,4.644,4.644,60
20131201|2013-04-30 12:30,30,4.633,4.644,4.63,4.644,11
20131201|2013-04-30 13:00,30,4.651,4.661,4.65,4.656,459
20131201|2013-04-30 13:30,30,4.661,4.661,4.654,4.654,5
20131201|2013-04-30 14:00,30,4.65,4.65,4.65,4.65,3
20131201|2013-04-30 14:30,30,4.661,4.661,4.661,4.661,1
20131201|2013-04-30 15:00,30,4.651,4.651,4.65,4.65,43
20131201|2013-05-01 01:00,1,4.689,4.689,4.689,4.689,1
20131201|2013-05-01 01:30,1,4.69,4.69,4.69,4.69,3
20131201|2013-05-01 02:00,1,4.675,4.675,4.674,4.674,11
20131201|2013-05-01 04:00,1,4.671,4.671,4.671,4.671,2
20131201|2013-05-01 06:30,1,4.693,4.693,4.693,4.693,1
20131201|2013-05-01 07:00,1,4.682,4.693,4.682,4.692,8
20131201|2013-05-01 07:30,1,4.688,4.694,4.683,4.685,39
20131201|2013-05-01 08:00,1,4.68,4.715,4.68,4.699,172
20131201|2013-05-01 08:30,1,4.706,4.74,4.702,4.74,75
20131201|2013-05-01 09:00,1,4.74,4.744,4.729,4.732,342
20131201|2013-05-01 09:30,1,4.729,4.73,4.714,4.714,116
20131201|2013-05-01 10:00,1,4.709,4.715,4.709,4.715,19
20131201|2013-05-01 10:30,1,4.727,4.727,4.727,4.727,3
20131201|2013-05-01 11:00,1,4.699,4.699,4.682,4.682,17
20131201|2013-05-01 11:30,1,4.682,4.702,4.682,4.689,20
20131201|2013-05-01 12:00,1,4.688,4.698,4.687,4.698,32
20131201|2013-05-01 12:30,1,4.693,4.694,4.645,4.657,118
20131201|2013-05-01 13:00,1,4.652,4.667,4.638,4.646,163
20131201|2013-05-01 13:30,1,4.645,4.646,4.643,4.643,14
20131201|2013-05-01 14:00,1,4.638,4.642,4.632,4.632,14
20131201|2013-05-01 14:30,1,4.635,4.635,4.63,4.63,10
20131201|2013-05-02 02:30,2,4.645,4.645,4.645,4.645,2
20131201|2013-05-02 06:30,2,4.662,4.662,4.662,4.662,1
20131201|2013-05-02 07:00,2,4.668,4.668,4.659,4.66,13
20131201|2013-05-02 07:30,2,4.661,4.662,4.66,4.662,50
20131201|2013-05-02 08:00,2,4.642,4.657,4.642,4.651,60
20131201|2013-05-02 08:30,2,4.618,4.618,4.595,4.6,52
20131201|2013-05-02 09:00,2,4.6,4.614,4.6,4.608,60
20131201|2013-05-02 09:30,2,4.55,4.55,4.441,4.442,618
20131201|2013-05-02 10:00,2,4.44,4.441,4.404,4.43,275
20131201|2013-05-02 10:30,2,4.428,4.431,4.4,4.408,159
20131201|2013-05-02 11:00,2,4.398,4.416,4.388,4.411,75
20131201|2013-05-02 11:30,2,4.421,4.421,4.4,4.405,55
20131201|2013-05-02 12:00,2,4.404,4.404,4.395,4.395,18
20131201|2013-05-02 12:30,2,4.395,4.395,4.374,4.385,70
20131201|2013-05-02 13:00,2,4.394,4.397,4.367,4.371,141
20131201|2013-05-02 13:30,2,4.376,4.392,4.376,4.392,18
20131201|2013-05-02 14:00,2,4.395,4.397,4.394,4.395,73
20131201|2013-05-02 14:30,2,4.4,4.402,4.4,4.4,7
20131201|2013-05-02 15:00,2,4.403,4.403,4.403,4.403,7
20131201|2013-05-03 01:00,3,4.371,4.371,4.371,4.371,3
20131201|2013-05-03 02:00,3,4.35,4.35,4.35,4.35,1
20131201|2013-05-03 03:30,3,4.342,4.343,4.339,4.339,3
20131201|2013-05-03 06:30,3,4.37,4.37,4.37,4.37,5
20131201|2013-05-03 07:00,3,4.394,4.394,4.394,4.394,1
20131201|2013-05-03 07:30,3,4.387,4.387,4.383,4.383,41
20131201|2013-05-03 08:00,3,4.384,4.384,4.326,4.352,63
20131201|2013-05-03 08:30,3,4.375,4.375,4.357,4.365,92
20131201|2013-05-03 09:00,3,4.366,4.366,4.348,4.355,114
20131201|2013-05-03 09:30,3,4.341,4.35,4.341,4.348,5
20131201|2013-05-03 10:00,3,4.36,4.367,4.359,4.359,5
20131201|2013-05-03 10:30,3,4.36,4.381,4.36,4.381,7
20131201|2013-05-03 11:00,3,4.382,4.382,4.382,4.382,5
20131201|2013-05-03 11:30,3,4.38,4.38,4.367,4.374,40
20131201|2013-05-03 12:00,3,4.384,4.385,4.378,4.378,26
20131201|2013-05-03 12:30,3,4.384,4.386,4.377,4.377,6
20131201|2013-05-03 13:00,3,4.375,4.385,4.375,4.384,26
20131201|2013-05-03 13:30,3,4.379,4.4,4.379,4.4,14
20131201|2013-05-03 14:00,3,4.405,4.405,4.403,4.404,11
20131201|2013-05-03 14:30,3,4.402,4.404,4.396,4.396,21
20131201|2013-05-03 15:00,3,4.39,4.39,4.39,4.39,1
20131201|2013-05-06 06:30,6,4.36,4.367,4.36,4.367,2
20131201|2013-05-06 07:00,6,4.359,4.359,4.345,4.345,10
20131201|2013-05-06 07:30,6,4.335,4.336,4.335,4.335,6
20131201|2013-05-06 08:00,6,4.323,4.338,4.323,4.336,16
20131201|2013-05-06 08:30,6,4.365,4.365,4.365,4.365,1
20131201|2013-05-06 09:00,6,4.38,4.387,4.38,4.386,3
20131201|2013-05-06 09:30,6,4.386,4.388,4.379,4.382,78
20131201|2013-05-06 10:00,6,4.379,4.379,4.365,4.372,132
20131201|2013-05-06 10:30,6,4.368,4.374,4.358,4.363,148
20131201|2013-05-06 11:00,6,4.365,4.365,4.339,4.347,56
20131201|2013-05-06 11:30,6,4.354,4.357,4.341,4.342,7
20131201|2013-05-06 12:00,6,4.337,4.337,4.33,4.334,10
20131201|2013-05-06 12:30,6,4.335,4.335,4.335,4.335,5
20131201|2013-05-06 13:00,6,4.359,4.363,4.356,4.356,9
20131201|2013-05-06 13:30,6,4.37,4.37,4.37,4.37,3
20131201|2013-05-06 14:00,6,4.365,4.365,4.365,4.365,1
20131201|2013-05-06 14:30,6,4.374,4.377,4.373,4.373,10
20131201|2013-05-06 15:00,6,4.38,4.38,4.38,4.38,1
20131201|2013-05-06 15:30,6,4.345,4.345,4.345,4.345,1
20131201|2013-05-07 00:30,7,4.331,4.331,4.331,4.331,1
20131201|2013-05-07 02:00,7,4.333,4.333,4.333,4.333,1
20131201|2013-05-07 02:30,7,4.332,4.332,4.332,4.332,3
20131201|2013-05-07 07:00,7,4.32,4.32,4.316,4.318,12
20131201|2013-05-07 07:30,7,4.332,4.332,4.332,4.332,1
20131201|2013-05-07 08:00,7,4.333,4.343,4.325,4.343,26
20131201|2013-05-07 08:30,7,4.343,4.343,4.322,4.323,53
20131201|2013-05-07 09:00,7,4.311,4.327,4.301,4.301,84
20131201|2013-05-07 09:30,7,4.309,4.313,4.29,4.29,41
20131201|2013-05-07 10:00,7,4.291,4.295,4.29,4.295,148
20131201|2013-05-07 10:30,7,4.292,4.308,4.292,4.301,10
20131201|2013-05-07 11:00,7,4.298,4.298,4.298,4.298,1
20131201|2013-05-07 11:30,7,4.29,4.295,4.29,4.295,2
20131201|2013-05-07 12:30,7,4.291,4.297,4.287,4.297,19
20131201|2013-05-07 13:00,7,4.298,4.298,4.278,4.282,22
20131201|2013-05-07 13:30,7,4.289,4.289,4.289,4.289,26
20131201|2013-05-07 14:00,7,4.291,4.291,4.289,4.289,25
20131201|2013-05-07 14:30,7,4.289,4.3,4.288,4.3,41
20131201|2013-05-07 15:00,7,4.297,4.297,4.297,4.297,3
20131201|2013-05-07 17:00,8,4.27,4.27,4.27,4.27,1
20131201|2013-05-08 01:00,8,4.261,4.261,4.261,4.261,3
20131201|2013-05-08 07:00,8,4.31,4.31,4.31,4.31,15
20131201|2013-05-08 07:30,8,4.309,4.315,4.308,4.314,10
20131201|2013-05-08 08:00,8,4.313,4.323,4.313,4.323,18
20131201|2013-05-08 08:30,8,4.324,4.324,4.313,4.323,74
20131201|2013-05-08 09:00,8,4.316,4.323,4.31,4.31,81
20131201|2013-05-08 09:30,8,4.298,4.304,4.296,4.299,47
20131201|2013-05-08 10:00,8,4.305,4.316,4.303,4.313,50
20131201|2013-05-08 10:30,8,4.318,4.32,4.318,4.319,34
20131201|2013-05-08 11:00,8,4.316,4.316,4.31,4.311,11
20131201|2013-05-08 11:30,8,4.311,4.323,4.306,4.323,9
20131201|2013-05-08 12:00,8,4.323,4.325,4.315,4.32,51
20131201|2013-05-08 12:30,8,4.322,4.331,4.316,4.331,25
20131201|2013-05-08 13:00,8,4.334,4.348,4.333,4.335,222
20131201|2013-05-08 13:30,8,4.332,4.332,4.332,4.332,7
20131201|2013-05-08 14:00,8,4.337,4.337,4.337,4.337,1
20131201|2013-05-08 14:30,8,4.339,4.339,4.339,4.339,1
20131201|2013-05-08 15:00,8,4.341,4.345,4.339,4.339,22
20131201|2013-05-08 23:30,9,4.292,4.292,4.292,4.292,1
20131201|2013-05-09 06:00,9,4.305,4.305,4.305,4.305,1
20131201|2013-05-09 07:00,9,4.319,4.319,4.319,4.319,1
20131201|2013-05-09 07:30,9,4.325,4.325,4.325,4.325,1
20131201|2013-05-09 08:00,9,4.322,4.322,4.317,4.318,20
20131201|2013-05-09 08:30,9,4.319,4.328,4.319,4.325,22
20131201|2013-05-09 09:00,9,4.316,4.316,4.27,4.27,30
20131201|2013-05-09 09:30,9,4.261,4.296,4.255,4.29,50
20131201|2013-05-09 10:00,9,4.338,4.347,4.331,4.334,11
20131201|2013-05-09 10:30,9,4.336,4.367,4.334,4.367,43
20131201|2013-05-09 11:00,9,4.352,4.353,4.339,4.339,22
20131201|2013-05-09 11:30,9,4.347,4.348,4.34,4.34,13
20131201|2013-05-09 12:00,9,4.335,4.335,4.325,4.325,53
20131201|2013-05-09 12:30,9,4.329,4.337,4.329,4.334,25
20131201|2013-05-09 13:00,9,4.34,4.342,4.34,4.34,10
20131201|2013-05-09 13:30,9,4.335,4.335,4.332,4.332,5
20131201|2013-05-09 14:00,9,4.332,4.332,4.33,4.33,11
20131201|2013-05-09 14:30,9,4.33,4.33,4.33,4.33,1
20131201|2013-05-09 15:30,9,4.326,4.326,4.326,4.326,1
20131201|2013-05-10 07:00,10,4.325,4.331,4.325,4.331,3
20131201|2013-05-10 07:30,10,4.351,4.351,4.351,4.351,1
20131201|2013-05-10 08:00,10,4.343,4.343,4.307,4.314,36
20131201|2013-05-10 08:30,10,4.33,4.335,4.327,4.327,23
20131201|2013-05-10 09:00,10,4.33,4.334,4.316,4.316,12
20131201|2013-05-10 09:30,10,4.319,4.319,4.31,4.31,33
20131201|2013-05-10 10:00,10,4.298,4.298,4.298,4.298,25
20131201|2013-05-10 10:30,10,4.298,4.3,4.297,4.297,68
20131201|2013-05-10 11:00,10,4.29,4.29,4.271,4.275,55
20131201|2013-05-10 11:30,10,4.268,4.275,4.261,4.265,94
20131201|2013-05-10 12:00,10,4.27,4.274,4.262,4.262,45
20131201|2013-05-10 12:30,10,4.259,4.264,4.252,4.252,11
20131201|2013-05-10 13:00,10,4.256,4.261,4.253,4.253,43
20131201|2013-05-10 13:30,10,4.25,4.254,4.249,4.254,73
20131201|2013-05-10 14:30,10,4.25,4.252,4.25,4.25,14
20131201|2013-05-10 15:00,10,4.255,4.255,4.255,4.255,2
20131201|2013-05-10 15:30,10,4.251,4.251,4.251,4.251,1
20131201|2013-05-12 17:30,13,4.236,4.236,4.236,4.236,1
20131201|2013-05-12 20:30,13,4.23,4.23,4.23,4.23,16
20131201|2013-05-13 06:30,13,4.253,4.253,4.253,4.253,1
20131201|2013-05-13 07:00,13,4.26,4.26,4.258,4.258,7
20131201|2013-05-13 07:30,13,4.263,4.278,4.263,4.278,3
20131201|2013-05-13 08:00,13,4.27,4.285,4.263,4.285,26
20131201|2013-05-13 08:30,13,4.278,4.293,4.278,4.293,44
20131201|2013-05-13 09:00,13,4.302,4.302,4.299,4.299,6
20131201|2013-05-13 09:30,13,4.295,4.295,4.292,4.294,7
20131201|2013-05-13 10:00,13,4.297,4.297,4.283,4.283,27
20131201|2013-05-13 10:30,13,4.275,4.294,4.275,4.289,87
20131201|2013-05-13 11:00,13,4.291,4.292,4.289,4.289,7
20131201|2013-05-13 11:30,13,4.272,4.272,4.272,4.272,13
20131201|2013-05-13 12:00,13,4.268,4.268,4.246,4.246,31
20131201|2013-05-13 12:30,13,4.25,4.254,4.25,4.254,42
20131201|2013-05-13 13:00,13,4.246,4.253,4.244,4.252,37
20131201|2013-05-13 13:30,13,4.247,4.263,4.247,4.256,28
20131201|2013-05-13 14:00,13,4.252,4.252,4.252,4.252,1
20131201|2013-05-13 15:00,13,4.255,4.255,4.254,4.254,9
20131201|2013-05-13 15:30,13,4.25,4.25,4.25,4.25,1
20131201|2013-05-13 16:00,13,4.255,4.255,4.249,4.249,6
20131201|2013-05-14 04:30,14,4.252,4.252,4.252,4.252,5
20131201|2013-05-14 05:00,14,4.263,4.264,4.263,4.264,17
20131201|2013-05-14 05:30,14,4.264,4.264,4.264,4.264,1
20131201|2013-05-14 06:30,14,4.26,4.26,4.26,4.26,15
20131201|2013-05-14 07:00,14,4.289,4.289,4.289,4.289,1
20131201|2013-05-14 07:30,14,4.285,4.289,4.284,4.289,24
20131201|2013-05-14 08:00,14,4.289,4.3,4.289,4.296,35
20131201|2013-05-14 08:30,14,4.296,4.306,4.292,4.306,27
20131201|2013-05-14 09:30,14,4.29,4.308,4.29,4.29,11
20131201|2013-05-14 10:00,14,4.289,4.297,4.288,4.288,8
20131201|2013-05-14 10:30,14,4.294,4.294,4.294,4.294,1
20131201|2013-05-14 11:00,14,4.289,4.291,4.289,4.29,8
20131201|2013-05-14 11:30,14,4.295,4.298,4.292,4.292,11
20131201|2013-05-14 12:00,14,4.299,4.299,4.292,4.295,21
20131201|2013-05-14 12:30,14,4.3,4.301,4.3,4.301,2
20131201|2013-05-14 13:00,14,4.301,4.326,4.301,4.321,47
20131201|2013-05-14 13:30,14,4.312,4.312,4.312,4.312,4
20131201|2013-05-14 14:00,14,4.318,4.318,4.313,4.315,11
20131201|2013-05-14 14:30,14,4.316,4.316,4.315,4.316,3
20131201|2013-05-14 15:30,14,4.316,4.321,4.316,4.321,2
20131201|2013-05-14 19:00,15,4.32,4.32,4.32,4.32,1
20131201|2013-05-15 06:30,15,4.335,4.336,4.335,4.336,5
20131201|2013-05-15 07:00,15,4.342,4.347,4.339,4.347,14
20131201|2013-05-15 07:30,15,4.337,4.363,4.337,4.36,42
20131201|2013-05-15 08:00,15,4.36,4.364,4.351,4.351,12
20131201|2013-05-15 08:30,15,4.357,4.357,4.342,4.353,19
20131201|2013-05-15 09:00,15,4.359,4.359,4.351,4.353,79
20131201|2013-05-15 09:30,15,4.357,4.357,4.348,4.356,27
20131201|2013-05-15 10:00,15,4.356,4.361,4.349,4.361,41
20131201|2013-05-15 10:30,15,4.369,4.369,4.369,4.369,3
20131201|2013-05-15 11:00,15,4.373,4.375,4.37,4.375,14
20131201|2013-05-15 11:30,15,4.372,4.376,4.371,4.372,36
20131201|2013-05-15 12:00,15,4.374,4.374,4.357,4.358,50
20131201|2013-05-15 12:30,15,4.366,4.374,4.366,4.374,31
20131201|2013-05-15 13:00,15,4.373,4.374,4.367,4.368,77
20131201|2013-05-15 13:30,15,4.368,4.368,4.365,4.367,40
20131201|2013-05-15 14:00,15,4.367,4.373,4.367,4.373,23
20131201|2013-05-15 14:30,15,4.371,4.379,4.371,4.379,2
20131201|2013-05-15 15:00,15,4.382,4.382,4.373,4.373,20
20131201|2013-05-15 15:30,15,4.375,4.375,4.371,4.374,10
20131201|2013-05-15 16:00,15,4.377,4.377,4.376,4.376,2
20131201|2013-05-15 23:00,16,4.369,4.369,4.369,4.369,1
20131201|2013-05-16 00:00,16,4.391,4.392,4.391,4.392,2
20131201|2013-05-16 06:30,16,4.376,4.376,4.376,4.376,1
20131201|2013-05-16 07:00,16,4.371,4.374,4.37,4.374,7
20131201|2013-05-16 07:30,16,4.377,4.377,4.366,4.366,14
20131201|2013-05-16 08:00,16,4.362,4.366,4.35,4.35,13
20131201|2013-05-16 08:30,16,4.345,4.352,4.345,4.349,28
20131201|2013-05-16 09:00,16,4.347,4.347,4.319,4.328,35
20131201|2013-05-16 09:30,16,4.274,4.298,4.26,4.265,133
20131201|2013-05-16 10:00,16,4.259,4.265,4.248,4.265,53
20131201|2013-05-16 10:30,16,4.262,4.262,4.249,4.256,90
20131201|2013-05-16 11:00,16,4.259,4.268,4.254,4.254,13
20131201|2013-05-16 11:30,16,4.252,4.252,4.243,4.245,54
20131201|2013-05-16 12:00,16,4.245,4.25,4.238,4.25,42
20131201|2013-05-16 12:30,16,4.252,4.252,4.247,4.247,3
20131201|2013-05-16 13:00,16,4.247,4.259,4.247,4.257,10
20131201|2013-05-16 13:30,16,4.262,4.262,4.256,4.256,23
20131201|2013-05-16 14:00,16,4.267,4.267,4.267,4.267,1
20131201|2013-05-16 15:00,16,4.259,4.26,4.259,4.26,2
20131201|2013-05-16 16:00,16,4.256,4.256,4.256,4.256,2
20131201|2013-05-17 04:30,17,4.264,4.264,4.262,4.262,2
20131201|2013-05-17 05:00,17,4.241,4.241,4.241,4.241,2
20131201|2013-05-17 06:00,17,4.267,4.267,4.267,4.267,10
20131201|2013-05-17 06:30,17,4.276,4.276,4.276,4.276,1
20131201|2013-05-17 07:00,17,4.27,4.288,4.27,4.288,6
20131201|2013-05-17 07:30,17,4.286,4.288,4.284,4.286,34
20131201|2013-05-17 08:00,17,4.28,4.28,4.255,4.256,101
20131201|2013-05-17 08:30,17,4.256,4.279,4.256,4.268,135
20131201|2013-05-17 09:00,17,4.27,4.286,4.265,4.282,29
20131201|2013-05-17 09:30,17,4.279,4.279,4.265,4.272,26
20131201|2013-05-17 10:00,17,4.277,4.282,4.276,4.276,23
20131201|2013-05-17 10:30,17,4.276,4.283,4.276,4.283,6
20131201|2013-05-17 11:00,17,4.275,4.275,4.275,4.275,5
20131201|2013-05-17 11:30,17,4.274,4.285,4.271,4.285,77
20131201|2013-05-17 12:00,17,4.285,4.308,4.285,4.307,14
20131201|2013-05-17 12:30,17,4.315,4.385,4.315,4.361,61
20131201|2013-05-17 13:00,17,4.372,4.373,4.355,4.363,73
20131201|2013-05-17 13:30,17,4.373,4.373,4.369,4.369,6
20131201|2013-05-17 14:00,17,4.37,4.37,4.369,4.37,9
20131201|2013-05-17 14:30,17,4.371,4.371,4.371,4.371,1
20131201|2013-05-17 15:00,17,4.371,4.371,4.371,4.371,1
20131201|2013-05-19 17:30,20,4.439,4.439,4.439,4.439,1
20131201|2013-05-20 02:00,20,4.449,4.449,4.449,4.449,1
20131201|2013-05-20 04:00,20,4.446,4.446,4.446,4.446,2
20131201|2013-05-20 06:30,20,4.45,4.451,4.45,4.45,11
20131201|2013-05-20 07:00,20,4.436,4.436,4.436,4.436,3
20131201|2013-05-20 07:30,20,4.436,4.447,4.436,4.44,4
20131201|2013-05-20 08:00,20,4.436,4.458,4.435,4.449,13
20131201|2013-05-20 08:30,20,4.448,4.448,4.438,4.442,38
20131201|2013-05-20 09:00,20,4.449,4.449,4.431,4.432,521
20131201|2013-05-20 09:30,20,4.444,4.45,4.444,4.445,23
20131201|2013-05-20 10:00,20,4.444,4.444,4.438,4.439,22
20131201|2013-05-20 10:30,20,4.448,4.45,4.438,4.438,259
20131201|2013-05-20 11:00,20,4.433,4.445,4.433,4.435,31
20131201|2013-05-20 11:30,20,4.444,4.444,4.444,4.444,30
20131201|2013-05-20 12:30,20,4.43,4.43,4.418,4.428,9
20131201|2013-05-20 13:00,20,4.426,4.428,4.394,4.413,39
20131201|2013-05-20 13:30,20,4.412,4.415,4.412,4.415,6
20131201|2013-05-20 14:00,20,4.412,4.412,4.412,4.412,1
20131201|2013-05-20 15:00,20,4.413,4.413,4.413,4.413,10
20131201|2013-05-20 17:30,21,4.405,4.405,4.405,4.405,1
20131201|2013-05-21 05:00,21,4.437,4.437,4.437,4.437,1
20131201|2013-05-21 06:30,21,4.451,4.451,4.451,4.451,1
20131201|2013-05-21 07:00,21,4.473,4.475,4.473,4.475,31
20131201|2013-05-21 07:30,21,4.465,4.473,4.465,4.473,12
20131201|2013-05-21 08:00,21,4.473,4.475,4.466,4.474,9
20131201|2013-05-21 08:30,21,4.475,4.486,4.471,4.479,145
20131201|2013-05-21 09:00,21,4.483,4.491,4.48,4.484,22
20131201|2013-05-21 09:30,21,4.488,4.488,4.486,4.488,31
20131201|2013-05-21 10:00,21,4.486,4.486,4.475,4.482,55
20131201|2013-05-21 10:30,21,4.483,4.483,4.479,4.48,11
20131201|2013-05-21 11:00,21,4.472,4.474,4.472,4.474,7
20131201|2013-05-21 11:30,21,4.483,4.495,4.483,4.495,22
20131201|2013-05-21 12:00,21,4.498,4.498,4.492,4.495,46
20131201|2013-05-21 12:30,21,4.496,4.506,4.496,4.505,47
20131201|2013-05-21 13:00,21,4.507,4.507,4.495,4.498,17
20131201|2013-05-21 13:30,21,4.497,4.498,4.494,4.494,52
20131201|2013-05-21 15:00,21,4.497,4.497,4.497,4.497,1
20131201|2013-05-22 01:00,22,4.531,4.531,4.531,4.531,2
20131201|2013-05-22 04:30,22,4.53,4.53,4.53,4.53,6
20131201|2013-05-22 06:00,22,4.496,4.496,4.496,4.496,1
20131201|2013-05-22 06:30,22,4.49,4.49,4.49,4.49,1
20131201|2013-05-22 07:00,22,4.482,4.482,4.482,4.482,1
20131201|2013-05-22 07:30,22,4.497,4.498,4.487,4.487,9
20131201|2013-05-22 08:00,22,4.481,4.484,4.477,4.479,155
20131201|2013-05-22 08:30,22,4.483,4.485,4.468,4.475,132
20131201|2013-05-22 09:00,22,4.482,4.482,4.482,4.482,8
20131201|2013-05-22 09:30,22,4.466,4.47,4.466,4.469,11
20131201|2013-05-22 10:00,22,4.471,4.483,4.471,4.483,11
20131201|2013-05-22 11:00,22,4.481,4.481,4.475,4.475,10
20131201|2013-05-22 11:30,22,4.479,4.482,4.475,4.482,13
20131201|2013-05-22 12:00,22,4.482,4.494,4.482,4.494,41
20131201|2013-05-22 12:30,22,4.487,4.492,4.481,4.492,13
20131201|2013-05-22 13:00,22,4.49,4.49,4.484,4.486,98
20131201|2013-05-22 13:30,22,4.483,4.485,4.482,4.482,11
20131201|2013-05-22 14:00,22,4.482,4.482,4.482,4.482,2
20131201|2013-05-22 14:30,22,4.482,4.482,4.482,4.482,8
20131201|2013-05-22 15:00,22,4.482,4.482,4.482,4.482,1
20131201|2013-05-23 06:30,23,4.48,4.48,4.48,4.48,2
20131201|2013-05-23 07:00,23,4.478,4.478,4.478,4.478,1
20131201|2013-05-23 07:30,23,4.477,4.482,4.476,4.481,13
20131201|2013-05-23 08:00,23,4.483,4.483,4.473,4.473,25
20131201|2013-05-23 08:30,23,4.464,4.467,4.458,4.462,6
20131201|2013-05-23 09:00,23,4.46,4.507,4.459,4.492,313
20131201|2013-05-23 09:30,23,4.516,4.517,4.483,4.485,70
20131201|2013-05-23 10:00,23,4.481,4.494,4.477,4.49,27
20131201|2013-05-23 10:30,23,4.496,4.503,4.496,4.5,55
20131201|2013-05-23 11:00,23,4.492,4.5,4.477,4.5,133
20131201|2013-05-23 11:30,23,4.479,4.511,4.479,4.507,41
20131201|2013-05-23 12:00,23,4.519,4.523,4.501,4.518,26
20131201|2013-05-23 12:30,23,4.522,4.524,4.522,4.523,38
20131201|2013-05-23 13:00,23,4.53,4.541,4.53,4.537,67
20131201|2013-05-23 13:30,23,4.534,4.534,4.533,4.533,13
20131201|2013-05-23 18:00,24,4.547,4.547,4.547,4.547,1
20131201|2013-05-23 22:30,24,4.556,4.556,4.556,4.556,2
20131201|2013-05-24 03:30,24,4.572,4.572,4.572,4.572,1
20131201|2013-05-24 07:00,24,4.522,4.525,4.511,4.511,16
20131201|2013-05-24 07:30,24,4.504,4.508,4.503,4.508,31
20131201|2013-05-24 08:00,24,4.501,4.516,4.501,4.507,39
20131201|2013-05-24 08:30,24,4.515,4.518,4.505,4.508,58
20131201|2013-05-24 09:00,24,4.5,4.502,4.5,4.502,2
20131201|2013-05-24 09:30,24,4.503,4.508,4.503,4.508,40
20131201|2013-05-24 10:00,24,4.516,4.516,4.512,4.512,17
20131201|2013-05-24 11:00,24,4.51,4.514,4.51,4.514,6
20131201|2013-05-24 11:30,24,4.513,4.513,4.513,4.513,1
20131201|2013-05-24 12:00,24,4.516,4.516,4.514,4.514,10
20131201|2013-05-24 12:30,24,4.511,4.511,4.511,4.511,4
20131201|2013-05-24 13:00,24,4.511,4.511,4.511,4.511,2
20131201|2013-05-24 13:30,24,4.518,4.518,4.518,4.518,11
20131201|2013-05-24 14:30,24,4.514,4.514,4.514,4.514,3
20131201|2013-05-24 15:00,24,4.514,4.514,4.514,4.514,1
20131201|2013-05-26 23:30,28,4.497,4.5,4.497,4.5,2
20131201|2013-05-27 01:00,28,4.503,4.503,4.503,4.503,2
20131201|2013-05-27 01:30,28,4.528,4.528,4.526,4.526,2
20131201|2013-05-27 02:00,28,4.526,4.526,4.526,4.526,1
20131201|2013-05-27 07:30,28,4.557,4.56,4.557,4.56,3
20131201|2013-05-27 08:30,28,4.577,4.577,4.577,4.577,8
20131201|2013-05-27 09:00,28,4.583,4.583,4.582,4.582,10
20131201|2013-05-27 17:00,28,4.582,4.582,4.582,4.582,1
20131201|2013-05-27 19:00,28,4.544,4.544,4.544,4.544,1
20131201|2013-05-27 20:00,28,4.536,4.536,4.536,4.536,1
20131201|2013-05-28 02:00,28,4.546,4.546,4.546,4.546,1
20131201|2013-05-28 07:00,28,4.505,4.505,4.479,4.479,46
20131201|2013-05-28 07:30,28,4.483,4.483,4.451,4.451,6
20131201|2013-05-28 08:00,28,4.448,4.448,4.42,4.431,67
20131201|2013-05-28 08:30,28,4.445,4.445,4.439,4.44,21
20131201|2013-05-28 09:00,28,4.446,4.46,4.446,4.455,60
20131201|2013-05-28 09:30,28,4.45,4.458,4.447,4.455,42
20131201|2013-05-28 10:00,28,4.455,4.461,4.455,4.461,69
20131201|2013-05-28 10:30,28,4.458,4.46,4.458,4.458,13
20131201|2013-05-28 11:00,28,4.467,4.476,4.467,4.476,19
20131201|2013-05-28 11:30,28,4.482,4.482,4.477,4.481,48
20131201|2013-05-28 12:00,28,4.479,4.483,4.478,4.483,54
20131201|2013-05-28 12:30,28,4.47,4.472,4.448,4.453,40
20131201|2013-05-28 13:00,28,4.461,4.464,4.457,4.457,28
20131201|2013-05-28 13:30,28,4.456,4.457,4.454,4.454,8
20131201|2013-05-28 14:00,28,4.452,4.453,4.452,4.453,17
20131201|2013-05-28 14:30,28,4.452,4.452,4.452,4.452,2
20131201|2013-05-28 15:30,28,4.452,4.452,4.452,4.452,2
20131201|2013-05-28 21:30,29,4.458,4.458,4.458,4.458,1
20131201|2013-05-29 07:00,29,4.46,4.46,4.45,4.45,7
20131201|2013-05-29 07:30,29,4.45,4.45,4.45,4.45,1
20131201|2013-05-29 08:00,29,4.463,4.463,4.404,4.414,79
20131201|2013-05-29 08:30,29,4.419,4.42,4.414,4.417,59
20131201|2013-05-29 09:00,29,4.415,4.421,4.391,4.395,85
20131201|2013-05-29 09:30,29,4.396,4.41,4.395,4.41,79
20131201|2013-05-29 10:00,29,4.41,4.415,4.407,4.409,51
20131201|2013-05-29 10:30,29,4.411,4.411,4.403,4.403,202
20131201|2013-05-29 11:00,29,4.4,4.404,4.376,4.376,103
20131201|2013-05-29 11:30,29,4.38,4.394,4.369,4.394,81
20131201|2013-05-29 12:00,29,4.393,4.396,4.383,4.391,46
20131201|2013-05-29 12:30,29,4.405,4.405,4.392,4.4,79
20131201|2013-05-29 13:00,29,4.408,4.435,4.407,4.422,27
20131201|2013-05-29 13:30,29,4.425,4.425,4.421,4.423,23
20131201|2013-05-29 14:30,29,4.418,4.418,4.414,4.414,5
20131201|2013-05-29 15:00,29,4.415,4.415,4.415,4.415,1
20131201|2013-05-29 15:30,29,4.421,4.421,4.419,4.419,2
20131201|2013-05-30 02:30,30,4.404,4.41,4.404,4.41,7
20131201|2013-05-30 04:00,30,4.417,4.417,4.417,4.417,5
20131201|2013-05-30 06:30,30,4.425,4.431,4.425,4.431,8
20131201|2013-05-30 07:00,30,4.416,4.417,4.416,4.417,8
20131201|2013-05-30 07:30,30,4.39,4.39,4.39,4.39,1
20131201|2013-05-30 08:00,30,4.389,4.39,4.383,4.383,7
20131201|2013-05-30 08:30,30,4.388,4.388,4.387,4.387,2
20131201|2013-05-30 09:00,30,4.385,4.385,4.378,4.379,15
20131201|2013-05-30 09:30,30,4.36,4.378,4.339,4.348,37
20131201|2013-05-30 10:00,30,4.334,4.336,4.309,4.314,32
20131201|2013-05-30 10:30,30,4.322,4.322,4.315,4.317,305
20131201|2013-05-30 11:00,30,4.319,4.32,4.303,4.305,128
20131201|2013-05-30 11:30,30,4.315,4.316,4.307,4.31,139
20131201|2013-05-30 12:00,30,4.31,4.31,4.31,4.31,5
20131201|2013-05-30 12:30,30,4.305,4.306,4.283,4.283,71
20131201|2013-05-30 13:00,30,4.282,4.288,4.275,4.28,206
20131201|2013-05-30 13:30,30,4.28,4.28,4.277,4.278,220
20131201|2013-05-30 14:00,30,4.282,4.283,4.282,4.283,8
20131201|2013-05-30 14:30,30,4.285,4.285,4.285,4.285,6
20131201|2013-05-30 15:00,30,4.285,4.292,4.285,4.291,6
20131201|2013-05-30 15:30,30,4.289,4.289,4.283,4.283,3
20131201|2013-05-30 20:30,31,4.274,4.274,4.274,4.274,5
20131201|2013-05-31 02:00,31,4.274,4.274,4.274,4.274,1
20131201|2013-05-31 02:30,31,4.269,4.269,4.269,4.269,1
20131201|2013-05-31 03:00,31,4.283,4.287,4.283,4.287,10
20131201|2013-05-31 04:00,31,4.276,4.276,4.276,4.276,1
20131201|2013-05-31 05:00,31,4.294,4.296,4.292,4.292,14
20131201|2013-05-31 06:00,31,4.276,4.276,4.276,4.276,1
20131201|2013-05-31 06:30,31,4.286,4.286,4.286,4.286,1
20131201|2013-05-31 07:00,31,4.293,4.302,4.293,4.302,14
20131201|2013-05-31 07:30,31,4.307,4.309,4.299,4.303,16
20131201|2013-05-31 08:00,31,4.301,4.302,4.27,4.282,60
20131201|2013-05-31 08:30,31,4.279,4.287,4.27,4.27,23
20131201|2013-05-31 09:00,31,4.271,4.274,4.252,4.274,64
20131201|2013-05-31 09:30,31,4.275,4.276,4.26,4.269,92
20131201|2013-05-31 10:00,31,4.267,4.268,4.26,4.268,58
20131201|2013-05-31 10:30,31,4.269,4.28,4.269,4.28,21
20131201|2013-05-31 11:00,31,4.281,4.303,4.281,4.295,50
20131201|2013-05-31 11:30,31,4.294,4.296,4.292,4.296,7
20131201|2013-05-31 12:00,31,4.297,4.297,4.262,4.262,41
20131201|2013-05-31 12:30,31,4.265,4.267,4.26,4.26,60
20131201|2013-05-31 13:00,31,4.25,4.256,4.236,4.236,552
20131201|2013-05-31 13:30,31,4.235,4.245,4.234,4.245,201
20131201|2013-05-31 14:00,31,4.241,4.245,4.241,4.245,9
20131201|2013-05-31 14:30,31,4.243,4.245,4.243,4.245,4
20131201|2013-06-02 17:00,3,4.216,4.216,4.216,4.216,1
20131201|2013-06-02 17:30,3,4.217,4.217,4.217,4.217,6
20131201|2013-06-02 23:30,3,4.222,4.224,4.222,4.224,4
20131201|2013-06-03 01:00,3,4.226,4.228,4.226,4.228,4
20131201|2013-06-03 03:30,3,4.24,4.24,4.24,4.24,2
20131201|2013-06-03 05:30,3,4.238,4.238,4.238,4.238,1
20131201|2013-06-03 06:00,3,4.24,4.24,4.24,4.24,1
20131201|2013-06-03 06:30,3,4.242,4.242,4.242,4.242,3
20131201|2013-06-03 07:30,3,4.254,4.27,4.254,4.27,168
20131201|2013-06-03 08:00,3,4.26,4.262,4.237,4.24,47
20131201|2013-06-03 08:30,3,4.256,4.256,4.236,4.237,64
20131201|2013-06-03 09:00,3,4.237,4.262,4.229,4.262,55
20131201|2013-06-03 09:30,3,4.263,4.267,4.263,4.266,26
20131201|2013-06-03 10:00,3,4.266,4.282,4.264,4.278,70
20131201|2013-06-03 10:30,3,4.276,4.277,4.276,4.277,26
20131201|2013-06-03 11:00,3,4.265,4.266,4.26,4.265,277
20131201|2013-06-03 11:30,3,4.27,4.27,4.252,4.252,22
20131201|2013-06-03 12:00,3,4.247,4.249,4.247,4.247,16
20131201|2013-06-03 12:30,3,4.237,4.237,4.237,4.237,1
20131201|2013-06-03 13:00,3,4.241,4.241,4.221,4.233,379
20131201|2013-06-03 13:30,3,4.232,4.238,4.227,4.238,131
20131201|2013-06-03 14:00,3,4.238,4.238,4.235,4.235,14
20131201|2013-06-03 14:30,3,4.24,4.243,4.239,4.24,14
20131201|2013-06-04 06:30,4,4.248,4.25,4.248,4.249,9
20131201|2013-06-04 07:30,4,4.261,4.261,4.244,4.25,45
20131201|2013-06-04 08:00,4,4.247,4.247,4.23,4.245,39
20131201|2013-06-04 08:30,4,4.239,4.26,4.238,4.257,45
20131201|2013-06-04 09:00,4,4.257,4.257,4.256,4.256,12
20131201|2013-06-04 09:30,4,4.257,4.257,4.257,4.257,5
20131201|2013-06-04 10:00,4,4.252,4.252,4.24,4.24,6
20131201|2013-06-04 10:30,4,4.24,4.262,4.24,4.262,45
20131201|2013-06-04 11:00,4,4.263,4.263,4.255,4.255,4
20131201|2013-06-04 11:30,4,4.254,4.255,4.254,4.255,8
20131201|2013-06-04 12:30,4,4.26,4.26,4.254,4.254,9
20131201|2013-06-04 13:00,4,4.253,4.254,4.235,4.239,71
20131201|2013-06-04 13:30,4,4.239,4.239,4.238,4.238,7
20131201|2013-06-04 14:30,4,4.237,4.237,4.237,4.237,1
20131201|2013-06-04 20:30,5,4.237,4.237,4.237,4.237,30
20131201|2013-06-05 06:00,5,4.261,4.261,4.261,4.261,8
20131201|2013-06-05 06:30,5,4.264,4.264,4.264,4.264,2
20131201|2013-06-05 07:00,5,4.26,4.262,4.252,4.252,20
20131201|2013-06-05 07:30,5,4.253,4.255,4.243,4.25,75
20131201|2013-06-05 08:00,5,4.247,4.247,4.221,4.227,54
20131201|2013-06-05 08:30,5,4.232,4.238,4.227,4.238,21
20131201|2013-06-05 09:00,5,4.239,4.239,4.232,4.232,3
20131201|2013-06-05 09:30,5,4.24,4.242,4.234,4.234,11
20131201|2013-06-05 10:00,5,4.235,4.235,4.232,4.232,6
20131201|2013-06-05 10:30,5,4.232,4.24,4.23,4.24,5
20131201|2013-06-05 11:00,5,4.244,4.253,4.244,4.253,9
20131201|2013-06-05 11:30,5,4.247,4.247,4.247,4.247,1
20131201|2013-06-05 12:00,5,4.255,4.255,4.255,4.255,10
20131201|2013-06-05 12:30,5,4.248,4.254,4.239,4.239,25
20131201|2013-06-05 13:00,5,4.242,4.248,4.238,4.248,58
20131201|2013-06-05 13:30,5,4.249,4.249,4.247,4.249,5
20131201|2013-06-05 14:00,5,4.248,4.248,4.248,4.248,10
20131201|2013-06-05 15:30,5,4.244,4.244,4.244,4.244,2
20131201|2013-06-06 07:00,6,4.227,4.227,4.21,4.216,15
20131201|2013-06-06 07:30,6,4.218,4.22,4.215,4.215,6
20131201|2013-06-06 08:00,6,4.211,4.211,4.174,4.182,48
20131201|2013-06-06 08:30,6,4.176,4.185,4.176,4.181,43
20131201|2013-06-06 09:00,6,4.182,4.184,4.169,4.169,39
20131201|2013-06-06 09:30,6,4.16,4.16,4.105,4.133,304
20131201|2013-06-06 10:00,6,4.136,4.137,4.12,4.12,179
20131201|2013-06-06 10:30,6,4.112,4.122,4.109,4.122,44
20131201|2013-06-06 11:00,6,4.123,4.127,4.118,4.118,51
20131201|2013-06-06 11:30,6,4.116,4.116,4.11,4.111,97
20131201|2013-06-06 12:00,6,4.118,4.118,4.107,4.107,28
20131201|2013-06-06 12:30,6,4.105,4.105,4.089,4.095,128
20131201|2013-06-06 13:00,6,4.092,4.103,4.086,4.086,44
20131201|2013-06-06 13:30,6,4.085,4.105,4.085,4.105,96
20131201|2013-06-06 14:00,6,4.106,4.113,4.106,4.111,68
20131201|2013-06-06 19:00,7,4.08,4.08,4.08,4.08,2
20131201|2013-06-06 19:30,7,4.08,4.08,4.08,4.08,6
20131201|2013-06-07 00:30,7,4.076,4.076,4.076,4.076,1
20131201|2013-06-07 05:00,7,4.088,4.088,4.088,4.088,6
20131201|2013-06-07 05:30,7,4.089,4.098,4.089,4.093,7
20131201|2013-06-07 06:00,7,4.095,4.095,4.095,4.095,1
20131201|2013-06-07 07:00,7,4.116,4.116,4.106,4.106,55
20131201|2013-06-07 07:30,7,4.108,4.108,4.088,4.088,186
20131201|2013-06-07 08:00,7,4.091,4.101,4.091,4.092,53
20131201|2013-06-07 08:30,7,4.1,4.111,4.1,4.109,120
20131201|2013-06-07 09:00,7,4.11,4.113,4.102,4.102,56
20131201|2013-06-07 09:30,7,4.102,4.111,4.101,4.11,83
20131201|2013-06-07 10:00,7,4.104,4.106,4.099,4.106,16
20131201|2013-06-07 10:30,7,4.108,4.111,4.108,4.111,6
20131201|2013-06-07 11:00,7,4.116,4.118,4.108,4.109,40
20131201|2013-06-07 11:30,7,4.103,4.107,4.103,4.106,31
20131201|2013-06-07 12:00,7,4.105,4.105,4.1,4.1,21
20131201|2013-06-07 12:30,7,4.1,4.1,4.1,4.1,1
20131201|2013-06-07 13:00,7,4.103,4.103,4.1,4.1,27
20131201|2013-06-07 13:30,7,4.102,4.104,4.102,4.104,4
20131201|2013-06-07 14:00,7,4.103,4.105,4.103,4.105,6
20131201|2013-06-10 04:30,10,4.097,4.1,4.095,4.095,4
20131201|2013-06-10 06:00,10,4.121,4.121,4.118,4.118,8
20131201|2013-06-10 06:30,10,4.12,4.12,4.12,4.12,1
20131201|2013-06-10 07:30,10,4.125,4.125,4.115,4.115,15
20131201|2013-06-10 08:00,10,4.116,4.118,4.095,4.108,46
20131201|2013-06-10 08:30,10,4.117,4.123,4.113,4.117,24
20131201|2013-06-10 09:00,10,4.125,4.137,4.123,4.137,64
20131201|2013-06-10 09:30,10,4.136,4.137,4.124,4.124,9
20131201|2013-06-10 10:00,10,4.117,4.119,4.112,4.119,5
20131201|2013-06-10 10:30,10,4.114,4.121,4.114,4.12,3
20131201|2013-06-10 11:00,10,4.109,4.109,4.097,4.098,29
20131201|2013-06-10 11:30,10,4.08,4.08,4.057,4.068,67
20131201|2013-06-10 12:00,10,4.069,4.072,4.056,4.068,131
20131201|2013-06-10 12:30,10,4.065,4.097,4.065,4.097,64
20131201|2013-06-10 13:00,10,4.094,4.094,4.074,4.084,129
20131201|2013-06-10 13:30,10,4.087,4.087,4.085,4.087,36
20131201|2013-06-10 14:00,10,4.083,4.083,4.083,4.083,3
20131201|2013-06-10 14:30,10,4.081,4.082,4.081,4.081,13
20131201|2013-06-11 03:30,11,4.07,4.07,4.07,4.07,3
20131201|2013-06-11 06:00,11,4.06,4.06,4.06,4.06,1
20131201|2013-06-11 06:30,11,4.065,4.065,4.065,4.065,1
20131201|2013-06-11 07:00,11,4.05,4.058,4.05,4.057,34
20131201|2013-06-11 07:30,11,4.059,4.059,4.039,4.047,11
20131201|2013-06-11 08:00,11,4.047,4.054,4.047,4.052,31
20131201|2013-06-11 08:30,11,4.047,4.047,4.037,4.04,53
20131201|2013-06-11 09:00,11,4.049,4.055,4.049,4.055,14
20131201|2013-06-11 09:30,11,4.054,4.057,4.047,4.055,21
20131201|2013-06-11 10:00,11,4.058,4.058,4.058,4.058,1
20131201|2013-06-11 12:00,11,4.047,4.047,4.047,4.047,26
20131201|2013-06-11 12:30,11,4.04,4.04,4.012,4.019,67
20131201|2013-06-11 13:00,11,4.016,4.017,4.004,4.005,171
20131201|2013-06-11 13:30,11,4.007,4.011,4.007,4.01,20
20131201|2013-06-11 14:00,11,4.009,4.009,4.005,4.005,101
20131201|2013-06-11 14:30,11,4.006,4.008,4.006,4.008,16
20131201|2013-06-11 15:00,11,4.006,4.013,4.006,4.012,49
20131201|2013-06-11 15:30,11,4.005,4.005,4.004,4.004,3
20131201|2013-06-11 16:00,11,4,4,3.996,3.996,41
20131201|2013-06-11 18:00,12,3.995,3.995,3.995,3.995,1
20131201|2013-06-11 21:00,12,3.997,3.997,3.997,3.997,1
20131201|2013-06-12 06:30,12,4.016,4.029,4.016,4.029,3
20131201|2013-06-12 07:00,12,4.032,4.032,4.018,4.018,44
20131201|2013-06-12 07:30,12,4.021,4.022,4.016,4.016,13
20131201|2013-06-12 08:00,12,4.016,4.02,4.014,4.02,40
20131201|2013-06-12 08:30,12,4.02,4.041,4.019,4.041,179
20131201|2013-06-12 09:00,12,4.039,4.04,4.034,4.036,133
20131201|2013-06-12 09:30,12,4.033,4.034,4.023,4.028,93
20131201|2013-06-12 10:00,12,4.027,4.035,4.025,4.035,99
20131201|2013-06-12 10:30,12,4.033,4.049,4.033,4.049,29
20131201|2013-06-12 11:00,12,4.051,4.051,4.044,4.044,10
20131201|2013-06-12 11:30,12,4.05,4.053,4.044,4.05,60
20131201|2013-06-12 12:00,12,4.05,4.052,4.05,4.05,22
20131201|2013-06-12 12:30,12,4.051,4.06,4.051,4.06,24
20131201|2013-06-12 13:00,12,4.062,4.072,4.06,4.06,129
20131201|2013-06-12 13:30,12,4.061,4.063,4.061,4.061,38
20131201|2013-06-12 14:00,12,4.057,4.057,4.057,4.057,8
20131201|2013-06-12 15:00,12,4.06,4.06,4.058,4.058,4
20131201|2013-06-12 15:30,12,4.057,4.057,4.057,4.057,1
20131201|2013-06-12 21:00,13,4.045,4.045,4.045,4.045,1
20131201|2013-06-12 21:30,13,4.041,4.041,4.041,4.041,5
20131201|2013-06-13 05:30,13,4.029,4.029,4.023,4.023,2
20131201|2013-06-13 06:00,13,4.026,4.026,4.026,4.026,2
20131201|2013-06-13 07:00,13,4.017,4.017,4.017,4.017,1
20131201|2013-06-13 07:30,13,4.026,4.027,4.017,4.017,37
20131201|2013-06-13 08:00,13,4.016,4.02,4.008,4.02,61
20131201|2013-06-13 08:30,13,4.019,4.028,4.017,4.024,72
20131201|2013-06-13 09:00,13,4.025,4.04,4.022,4.04,43
20131201|2013-06-13 09:30,13,4.039,4.091,4.023,4.091,160
20131201|2013-06-13 10:00,13,4.08,4.1,4.077,4.1,104
20131201|2013-06-13 10:30,13,4.097,4.103,4.092,4.103,110
20131201|2013-06-13 11:00,13,4.109,4.109,4.1,4.1,11
20131201|2013-06-13 11:30,13,4.09,4.098,4.086,4.098,16
20131201|2013-06-13 12:00,13,4.083,4.083,4.083,4.083,1
20131201|2013-06-13 12:30,13,4.08,4.088,4.077,4.088,25
20131201|2013-06-13 13:00,13,4.083,4.099,4.075,4.09,171
20131201|2013-06-13 14:00,13,4.095,4.095,4.093,4.093,20
20131201|2013-06-13 14:30,13,4.093,4.094,4.092,4.092,43
20131201|2013-06-13 15:00,13,4.089,4.089,4.089,4.089,5
20131201|2013-06-13 15:30,13,4.088,4.088,4.086,4.087,28
20131201|2013-06-13 16:00,13,4.088,4.092,4.086,4.091,35
20131201|2013-06-13 17:00,14,4.096,4.096,4.088,4.088,34
20131201|2013-06-13 17:30,14,4.084,4.084,4.084,4.084,1
20131201|2013-06-13 18:00,14,4.083,4.086,4.083,4.083,8
20131201|2013-06-13 18:30,14,4.084,4.084,4.083,4.083,6
20131201|2013-06-13 19:00,14,4.084,4.084,4.081,4.081,12
20131201|2013-06-13 19:30,14,4.079,4.081,4.079,4.08,8
20131201|2013-06-13 20:00,14,4.081,4.081,4.08,4.08,2
20131201|2013-06-13 20:30,14,4.08,4.081,4.08,4.081,5
20131201|2013-06-13 21:00,14,4.079,4.079,4.079,4.079,1
20131201|2013-06-13 22:00,14,4.08,4.08,4.078,4.078,5
20131201|2013-06-13 22:30,14,4.08,4.08,4.08,4.08,1
20131201|2013-06-14 00:00,14,4.078,4.078,4.078,4.078,1
20131201|2013-06-14 00:30,14,4.081,4.082,4.081,4.082,6
20131201|2013-06-14 01:00,14,4.079,4.083,4.079,4.083,4
20131201|2013-06-14 02:30,14,4.086,4.089,4.086,4.087,61
20131201|2013-06-14 06:00,14,4.097,4.097,4.097,4.097,1
20131201|2013-06-14 06:30,14,4.098,4.098,4.098,4.098,8
20131201|2013-06-14 07:00,14,4.088,4.088,4.066,4.066,11
20131201|2013-06-14 07:30,14,4.079,4.079,4.067,4.067,29
20131201|2013-06-14 08:00,14,4.07,4.072,4.067,4.067,40
20131201|2013-06-14 08:30,14,4.047,4.05,4.043,4.049,95
20131201|2013-06-14 09:00,14,4.043,4.045,4.037,4.044,19
20131201|2013-06-14 09:30,14,4.046,4.052,4.046,4.046,36
20131201|2013-06-14 10:00,14,4.048,4.048,4.036,4.036,15
20131201|2013-06-14 10:30,14,4.034,4.045,4.033,4.045,14
20131201|2013-06-14 11:00,14,4.041,4.041,4.031,4.036,16
20131201|2013-06-14 11:30,14,4.035,4.037,4.029,4.029,47
20131201|2013-06-14 12:00,14,4.028,4.028,4.02,4.022,229
20131201|2013-06-14 12:30,14,4.021,4.031,4.02,4.025,275
20131201|2013-06-14 13:00,14,4.025,4.025,4.012,4.013,76
20131201|2013-06-14 13:30,14,4.018,4.018,4.018,4.018,4
20131201|2013-06-14 14:00,14,4.019,4.02,4.015,4.015,15
20131201|2013-06-14 14:30,14,4.015,4.018,4.015,4.018,4
20131201|2013-06-14 15:00,14,4.02,4.021,4.019,4.02,66
20131201|2013-06-14 15:30,14,4.022,4.022,4.022,4.022,1
20131201|2013-06-16 17:00,17,4.022,4.04,4.022,4.034,16
20131201|2013-06-16 17:30,17,4.039,4.043,4.036,4.036,22
20131201|2013-06-16 18:00,17,4.034,4.034,4.033,4.033,3
20131201|2013-06-16 18:30,17,4.04,4.04,4.034,4.034,18
20131201|2013-06-16 19:00,17,4.033,4.035,4.033,4.033,8
20131201|2013-06-16 20:00,17,4.032,4.035,4.032,4.032,27
20131201|2013-06-16 20:30,17,4.034,4.034,4.032,4.033,12
20131201|2013-06-16 21:00,17,4.033,4.033,4.032,4.033,18
20131201|2013-06-17 01:30,17,4.037,4.038,4.033,4.033,51
20131201|2013-06-17 02:00,17,4.036,4.036,4.033,4.033,24
20131201|2013-06-17 05:00,17,4.079,4.079,4.079,4.079,1
20131201|2013-06-17 06:00,17,4.075,4.075,4.075,4.075,1
20131201|2013-06-17 07:00,17,4.08,4.08,4.076,4.076,3
20131201|2013-06-17 07:30,17,4.083,4.09,4.077,4.086,17
20131201|2013-06-17 08:00,17,4.103,4.11,4.087,4.089,90
20131201|2013-06-17 08:30,17,4.09,4.092,4.088,4.092,16
20131201|2013-06-17 09:00,17,4.089,4.101,4.089,4.101,6
20131201|2013-06-17 09:30,17,4.101,4.101,4.092,4.092,49
20131201|2013-06-17 10:00,17,4.089,4.095,4.086,4.086,24
20131201|2013-06-17 10:30,17,4.09,4.09,4.083,4.088,74
20131201|2013-06-17 11:00,17,4.084,4.093,4.081,4.093,36
20131201|2013-06-17 11:30,17,4.094,4.108,4.094,4.103,252
20131201|2013-06-17 12:00,17,4.111,4.116,4.111,4.111,55
20131201|2013-06-17 12:30,17,4.114,4.135,4.114,4.135,19
20131201|2013-06-17 13:00,17,4.132,4.133,4.121,4.125,91
20131201|2013-06-17 13:30,17,4.127,4.143,4.127,4.142,69
20131201|2013-06-17 14:00,17,4.138,4.138,4.138,4.138,8
20131201|2013-06-17 14:30,17,4.133,4.135,4.133,4.133,14
20131201|2013-06-17 15:00,17,4.133,4.139,4.132,4.135,171
20131201|2013-06-17 15:30,17,4.146,4.146,4.146,4.146,2
20131201|2013-06-17 19:00,18,4.133,4.133,4.133,4.133,2
20131201|2013-06-18 05:30,18,4.152,4.152,4.152,4.152,1
20131201|2013-06-18 06:30,18,4.136,4.136,4.136,4.136,2
20131201|2013-06-18 07:30,18,4.159,4.16,4.159,4.16,29
20131201|2013-06-18 08:00,18,4.151,4.151,4.141,4.142,16
20131201|2013-06-18 08:30,18,4.142,4.16,4.142,4.16,25
20131201|2013-06-18 09:00,18,4.167,4.179,4.165,4.172,29
20131201|2013-06-18 09:30,18,4.176,4.177,4.17,4.173,15
20131201|2013-06-18 10:00,18,4.176,4.183,4.173,4.181,9
20131201|2013-06-18 10:30,18,4.185,4.188,4.185,4.185,10
20131201|2013-06-18 11:00,18,4.176,4.178,4.159,4.162,20
20131201|2013-06-18 11:30,18,4.157,4.172,4.155,4.162,81
20131201|2013-06-18 12:00,18,4.156,4.161,4.148,4.153,260
20131201|2013-06-18 12:30,18,4.121,4.133,4.121,4.128,84
20131201|2013-06-18 13:00,18,4.132,4.157,4.132,4.155,152
20131201|2013-06-18 13:30,18,4.153,4.159,4.153,4.159,3
20131201|2013-06-18 14:00,18,4.159,4.159,4.159,4.159,1
20131201|2013-06-18 14:30,18,4.159,4.159,4.155,4.155,3
20131201|2013-06-18 15:30,18,4.163,4.163,4.154,4.154,166
20131201|2013-06-19 00:00,19,4.161,4.161,4.159,4.16,14
20131201|2013-06-19 06:00,19,4.185,4.186,4.185,4.186,10
20131201|2013-06-19 07:30,19,4.177,4.183,4.173,4.181,13
20131201|2013-06-19 08:00,19,4.176,4.209,4.176,4.207,12
20131201|2013-06-19 08:30,19,4.201,4.203,4.196,4.197,74
20131201|2013-06-19 09:00,19,4.183,4.195,4.183,4.195,20
20131201|2013-06-19 09:30,19,4.195,4.196,4.188,4.191,28
20131201|2013-06-19 10:00,19,4.194,4.194,4.182,4.183,98
20131201|2013-06-19 10:30,19,4.196,4.196,4.188,4.188,2
20131201|2013-06-19 11:00,19,4.211,4.212,4.21,4.21,5
20131201|2013-06-19 11:30,19,4.215,4.215,4.199,4.208,151
20131201|2013-06-19 12:00,19,4.206,4.208,4.199,4.199,100
20131201|2013-06-19 13:00,19,4.211,4.211,4.2,4.201,18
20131201|2013-06-19 13:30,19,4.194,4.194,4.194,4.194,1
20131201|2013-06-19 14:00,19,4.2,4.202,4.2,4.202,9
20131201|2013-06-19 15:00,19,4.197,4.197,4.195,4.195,15
20131201|2013-06-19 15:30,19,4.198,4.198,4.193,4.193,22
20131201|2013-06-20 04:00,20,4.18,4.18,4.18,4.18,1
20131201|2013-06-20 05:00,20,4.185,4.185,4.177,4.177,11
20131201|2013-06-20 05:30,20,4.13,4.155,4.13,4.155,2
20131201|2013-06-20 06:30,20,4.16,4.16,4.147,4.147,2
20131201|2013-06-20 07:00,20,4.161,4.161,4.14,4.149,4
20131201|2013-06-20 07:30,20,4.137,4.137,4.137,4.137,1
20131201|2013-06-20 08:00,20,4.133,4.134,4.119,4.134,70
20131201|2013-06-20 08:30,20,4.142,4.143,4.135,4.143,57
20131201|2013-06-20 09:00,20,4.137,4.151,4.137,4.147,47
20131201|2013-06-20 09:30,20,4.11,4.14,4.079,4.14,30
20131201|2013-06-20 10:00,20,4.141,4.165,4.141,4.151,23
20131201|2013-06-20 10:30,20,4.15,4.15,4.133,4.133,6
20131201|2013-06-20 11:00,20,4.133,4.133,4.123,4.123,51
20131201|2013-06-20 11:30,20,4.121,4.133,4.121,4.128,95
20131201|2013-06-20 12:00,20,4.119,4.121,4.117,4.117,28
20131201|2013-06-20 12:30,20,4.137,4.137,4.137,4.137,13
20131201|2013-06-20 13:00,20,4.147,4.158,4.126,4.128,51
20131201|2013-06-20 13:30,20,4.135,4.135,4.129,4.13,63
20131201|2013-06-20 14:00,20,4.133,4.133,4.133,4.133,1
20131201|2013-06-20 15:00,20,4.126,4.126,4.124,4.124,6
20131201|2013-06-20 15:30,20,4.126,4.126,4.126,4.126,3
20131201|2013-06-20 22:30,21,4.124,4.126,4.124,4.126,3
20131201|2013-06-20 23:00,21,4.128,4.128,4.128,4.128,4
20131201|2013-06-20 23:30,21,4.128,4.128,4.128,4.128,1
20131201|2013-06-21 05:30,21,4.119,4.123,4.119,4.123,2
20131201|2013-06-21 06:30,21,4.135,4.135,4.135,4.135,5
20131201|2013-06-21 07:00,21,4.121,4.121,4.121,4.121,1
20131201|2013-06-21 07:30,21,4.118,4.118,4.093,4.096,28
20131201|2013-06-21 08:00,21,4.11,4.11,4.092,4.1,52
20131201|2013-06-21 08:30,21,4.098,4.103,4.093,4.103,70
20131201|2013-06-21 09:00,21,4.105,4.106,4.104,4.104,3
20131201|2013-06-21 09:30,21,4.1,4.107,4.1,4.1,54
20131201|2013-06-21 10:00,21,4.099,4.103,4.097,4.098,11
20131201|2013-06-21 10:30,21,4.09,4.09,4.059,4.06,75
20131201|2013-06-21 11:00,21,4.076,4.077,4.072,4.077,27
20131201|2013-06-21 11:30,21,4.065,4.074,4.056,4.074,78
20131201|2013-06-21 12:00,21,4.06,4.06,4.055,4.057,5
20131201|2013-06-21 13:00,21,4.068,4.068,4.036,4.036,133
20131201|2013-06-21 13:30,21,4.048,4.048,4.048,4.048,7
20131201|2013-06-21 14:00,21,4.05,4.05,4.049,4.049,8
20131201|2013-06-21 14:30,21,4.054,4.054,4.054,4.054,3
20131201|2013-06-21 15:00,21,4.051,4.051,4.051,4.051,3
20131201|2013-06-23 22:00,24,4.011,4.011,4.011,4.011,5
20131201|2013-06-24 04:00,24,4.04,4.04,4.04,4.04,2
20131201|2013-06-24 04:30,24,4.036,4.036,4.036,4.036,1
20131201|2013-06-24 05:00,24,4.037,4.037,4.037,4.037,1
20131201|2013-06-24 05:30,24,4.037,4.037,4.037,4.037,1
20131201|2013-06-24 07:30,24,4.079,4.079,4.078,4.078,8
20131201|2013-06-24 08:00,24,4.07,4.07,4.021,4.023,129
20131201|2013-06-24 08:30,24,4.04,4.045,4.024,4.024,92
20131201|2013-06-24 09:00,24,4.026,4.04,4.026,4.035,44
20131201|2013-06-24 09:30,24,4.032,4.05,4.032,4.05,96
20131201|2013-06-24 10:00,24,4.05,4.058,4.04,4.04,65
20131201|2013-06-24 10:30,24,4.049,4.049,4.045,4.046,3
20131201|2013-06-24 11:00,24,4.046,4.046,4.026,4.031,52
20131201|2013-06-24 11:30,24,4.021,4.024,4.018,4.022,8
20131201|2013-06-24 12:00,24,4.024,4.03,4.01,4.01,22
20131201|2013-06-24 12:30,24,4.015,4.016,4.015,4.015,7
20131201|2013-06-24 13:00,24,4.019,4.022,4.01,4.013,22
20131201|2013-06-24 13:30,24,4.015,4.015,4.014,4.014,23
20131201|2013-06-24 14:00,24,4.016,4.016,4.016,4.016,1
20131201|2013-06-24 15:30,24,4.016,4.016,4.009,4.009,15
20131201|2013-06-24 16:00,24,4.008,4.008,4.008,4.008,27
20131201|2013-06-24 18:00,25,4.006,4.006,4.006,4.006,1
20131201|2013-06-25 03:30,25,4.002,4.002,4.002,4.002,1
20131201|2013-06-25 04:30,25,4.012,4.012,4.012,4.012,15
20131201|2013-06-25 05:30,25,4.012,4.012,4.012,4.012,42
20131201|2013-06-25 06:30,25,4.012,4.012,4.012,4.012,57
20131201|2013-06-25 07:00,25,4.021,4.021,4.02,4.021,68
20131201|2013-06-25 07:30,25,4.01,4.019,4.008,4.017,45
20131201|2013-06-25 08:00,25,4.021,4.021,4.001,4.002,133
20131201|2013-06-25 08:30,25,4.007,4.007,3.965,3.972,260
20131201|2013-06-25 09:00,25,3.975,3.975,3.952,3.956,220
20131201|2013-06-25 09:30,25,3.957,3.962,3.944,3.947,198
20131201|2013-06-25 10:00,25,3.947,3.965,3.947,3.96,155
20131201|2013-06-25 10:30,25,3.957,3.979,3.957,3.968,39
20131201|2013-06-25 11:00,25,3.978,3.978,3.965,3.972,53
20131201|2013-06-25 11:30,25,3.968,3.969,3.963,3.969,35
20131201|2013-06-25 12:00,25,3.966,3.966,3.954,3.955,93
20131201|2013-06-25 12:30,25,3.955,3.961,3.949,3.96,117
20131201|2013-06-25 13:00,25,3.954,3.956,3.93,3.932,238
20131201|2013-06-25 13:30,25,3.936,3.943,3.936,3.942,51
20131201|2013-06-25 14:00,25,3.946,3.946,3.945,3.945,7
20131201|2013-06-25 14:30,25,3.946,3.946,3.946,3.946,2
20131201|2013-06-25 15:00,25,3.945,3.947,3.944,3.944,34
20131201|2013-06-25 15:30,25,3.942,3.944,3.94,3.944,52
20131201|2013-06-26 03:00,26,3.952,3.957,3.952,3.957,8
20131201|2013-06-26 03:30,26,3.956,3.956,3.955,3.955,6
20131201|2013-06-26 04:00,26,3.941,3.949,3.941,3.949,4
20131201|2013-06-26 04:30,26,3.945,3.945,3.945,3.945,1
20131201|2013-06-26 05:00,26,3.939,3.954,3.939,3.948,76
20131201|2013-06-26 05:30,26,3.946,3.957,3.945,3.957,8
20131201|2013-06-26 06:00,26,3.965,3.965,3.965,3.965,4
20131201|2013-06-26 07:00,26,3.976,3.984,3.975,3.975,12
20131201|2013-06-26 07:30,26,3.971,3.972,3.953,3.953,20
20131201|2013-06-26 08:00,26,3.953,3.96,3.938,3.951,86
20131201|2013-06-26 08:30,26,3.955,3.955,3.93,3.936,232
20131201|2013-06-26 09:00,26,3.942,3.953,3.942,3.942,22
20131201|2013-06-26 09:30,26,3.947,3.959,3.942,3.959,37
20131201|2013-06-26 10:00,26,3.954,3.968,3.952,3.966,37
20131201|2013-06-26 10:30,26,3.965,3.975,3.965,3.967,79
20131201|2013-06-26 11:00,26,3.968,3.969,3.962,3.962,13
20131201|2013-06-26 11:30,26,3.963,3.963,3.947,3.949,74
20131201|2013-06-26 12:00,26,3.944,3.958,3.944,3.955,44
20131201|2013-06-26 12:30,26,3.952,3.968,3.948,3.968,18
20131201|2013-06-26 13:00,26,3.968,3.992,3.968,3.99,123
20131201|2013-06-26 13:30,26,3.99,3.994,3.989,3.994,6
20131201|2013-06-26 14:00,26,3.992,3.994,3.99,3.99,30
20131201|2013-06-26 14:30,26,3.991,3.991,3.991,3.991,3
20131201|2013-06-26 15:30,26,3.997,3.998,3.997,3.998,3
20131201|2013-06-26 23:30,27,3.988,3.988,3.988,3.988,1
20131201|2013-06-27 04:30,27,3.974,3.974,3.974,3.974,5
20131201|2013-06-27 06:00,27,3.988,3.988,3.985,3.985,3
20131201|2013-06-27 06:30,27,3.988,3.988,3.96,3.961,19
20131201|2013-06-27 07:00,27,3.957,3.981,3.957,3.971,47
20131201|2013-06-27 07:30,27,3.982,3.982,3.965,3.966,29
20131201|2013-06-27 08:00,27,3.968,3.969,3.954,3.962,167
20131201|2013-06-27 08:30,27,3.963,3.972,3.963,3.964,69
20131201|2013-06-27 09:00,27,3.964,3.964,3.932,3.949,124
20131201|2013-06-27 09:30,27,3.93,3.935,3.855,3.86,636
20131201|2013-06-27 10:00,27,3.863,3.865,3.837,3.845,235
20131201|2013-06-27 10:30,27,3.842,3.842,3.83,3.841,110
20131201|2013-06-27 11:00,27,3.841,3.844,3.839,3.84,25
20131201|2013-06-27 11:30,27,3.845,3.851,3.839,3.84,41
20131201|2013-06-27 12:00,27,3.846,3.853,3.846,3.85,51
20131201|2013-06-27 12:30,27,3.848,3.849,3.837,3.84,68
20131201|2013-06-27 13:00,27,3.83,3.845,3.82,3.838,120
20131201|2013-06-27 13:30,27,3.842,3.843,3.835,3.842,60
20131201|2013-06-27 14:00,27,3.845,3.845,3.843,3.845,101
20131201|2013-06-27 14:30,27,3.846,3.847,3.846,3.846,10
20131201|2013-06-27 15:00,27,3.849,3.85,3.849,3.85,2
20131201|2013-06-27 15:30,27,3.849,3.853,3.848,3.848,69
20131201|2013-06-27 16:00,27,3.848,3.85,3.848,3.85,34
20131201|2013-06-27 17:00,28,3.843,3.843,3.843,3.843,1
20131201|2013-06-27 17:30,28,3.839,3.839,3.839,3.839,1
20131201|2013-06-27 19:00,28,3.839,3.842,3.835,3.842,9
20131201|2013-06-27 20:00,28,3.844,3.846,3.844,3.846,15
20131201|2013-06-28 00:00,28,3.842,3.842,3.842,3.842,1
20131201|2013-06-28 00:30,28,3.845,3.845,3.845,3.845,1
20131201|2013-06-28 01:00,28,3.852,3.852,3.852,3.852,1
20131201|2013-06-28 02:30,28,3.863,3.863,3.863,3.863,8
20131201|2013-06-28 04:00,28,3.862,3.862,3.86,3.86,5
20131201|2013-06-28 04:30,28,3.864,3.865,3.864,3.865,2
20131201|2013-06-28 05:30,28,3.858,3.858,3.858,3.858,2
20131201|2013-06-28 06:00,28,3.859,3.859,3.85,3.855,13
20131201|2013-06-28 06:30,28,3.851,3.851,3.842,3.85,20
20131201|2013-06-28 07:00,28,3.853,3.86,3.843,3.858,30
20131201|2013-06-28 07:30,28,3.851,3.855,3.82,3.827,57
20131201|2013-06-28 08:00,28,3.833,3.833,3.807,3.824,104
20131201|2013-06-28 08:30,28,3.828,3.829,3.816,3.818,58
20131201|2013-06-28 09:00,28,3.817,3.817,3.797,3.797,140
20131201|2013-06-28 09:30,28,3.805,3.82,3.8,3.82,79
20131201|2013-06-28 10:00,28,3.816,3.816,3.8,3.802,20
20131201|2013-06-28 10:30,28,3.8,3.801,3.792,3.801,82
20131201|2013-06-28 11:00,28,3.802,3.804,3.794,3.802,128
20131201|2013-06-28 11:30,28,3.808,3.829,3.797,3.829,84
20131201|2013-06-28 12:00,28,3.829,3.83,3.812,3.812,9
20131201|2013-06-28 12:30,28,3.824,3.857,3.824,3.854,43
20131201|2013-06-28 13:00,28,3.851,3.855,3.81,3.81,154
20131201|2013-06-28 13:30,28,3.817,3.825,3.816,3.82,21
20131201|2013-06-28 14:00,28,3.82,3.822,3.82,3.822,2
20131201|2013-06-28 14:30,28,3.824,3.824,3.823,3.823,3
20131201|2013-06-28 15:00,28,3.825,3.825,3.821,3.821,2
20131201|2013-06-28 15:30,28,3.816,3.816,3.815,3.815,4
20131201|2013-06-30 17:00,1,3.805,3.813,3.805,3.813,7
20131201|2013-06-30 17:30,1,3.839,3.839,3.837,3.837,2
20131201|2013-07-01 00:00,1,3.843,3.843,3.843,3.843,1
20131201|2013-07-01 05:30,1,3.828,3.828,3.828,3.828,1
20131201|2013-07-01 06:00,1,3.807,3.812,3.807,3.812,2
20131201|2013-07-01 06:30,1,3.805,3.805,3.805,3.805,1
20131201|2013-07-01 07:00,1,3.8,3.8,3.78,3.784,43
20131201|2013-07-01 07:30,1,3.789,3.817,3.789,3.817,11
20131201|2013-07-01 08:00,1,3.82,3.835,3.81,3.83,114
20131201|2013-07-01 08:30,1,3.832,3.852,3.83,3.852,103
20131201|2013-07-01 09:00,1,3.851,3.851,3.82,3.821,59
20131201|2013-07-01 09:30,1,3.822,3.832,3.822,3.824,31
20131201|2013-07-01 10:00,1,3.823,3.823,3.79,3.79,22
20131201|2013-07-01 10:30,1,3.805,3.805,3.79,3.797,92
20131201|2013-07-01 11:00,1,3.802,3.824,3.796,3.824,40
20131201|2013-07-01 11:30,1,3.818,3.82,3.812,3.812,7
20131201|2013-07-01 12:00,1,3.817,3.83,3.817,3.829,17
20131201|2013-07-01 12:30,1,3.83,3.831,3.827,3.829,22
20131201|2013-07-01 13:00,1,3.836,3.836,3.826,3.828,239
20131201|2013-07-01 13:30,1,3.831,3.831,3.828,3.828,3
20131201|2013-07-01 14:00,1,3.825,3.827,3.825,3.827,25
20131201|2013-07-01 14:30,1,3.826,3.827,3.825,3.826,10
20131201|2013-07-01 15:00,1,3.834,3.834,3.834,3.834,1
20131201|2013-07-01 15:30,1,3.836,3.841,3.836,3.841,2
20131201|2013-07-02 04:00,2,3.825,3.825,3.825,3.825,1
20131201|2013-07-02 05:30,2,3.846,3.846,3.846,3.846,1
20131201|2013-07-02 06:30,2,3.855,3.86,3.855,3.86,2
20131201|2013-07-02 07:00,2,3.853,3.864,3.845,3.851,50
20131201|2013-07-02 07:30,2,3.853,3.862,3.844,3.848,73
20131201|2013-07-02 08:00,2,3.847,3.856,3.834,3.848,152
20131201|2013-07-02 08:30,2,3.85,3.873,3.838,3.873,118
20131201|2013-07-02 09:00,2,3.871,3.89,3.866,3.883,185
20131201|2013-07-02 09:30,2,3.878,3.89,3.875,3.89,29
20131201|2013-07-02 10:00,2,3.893,3.899,3.876,3.876,26
20131201|2013-07-02 10:30,2,3.88,3.896,3.88,3.885,32
20131201|2013-07-02 11:00,2,3.887,3.891,3.886,3.89,47
20131201|2013-07-02 11:30,2,3.893,3.901,3.884,3.884,21
20131201|2013-07-02 12:00,2,3.878,3.896,3.878,3.896,41
20131201|2013-07-02 12:30,2,3.881,3.892,3.881,3.891,26
20131201|2013-07-02 13:00,2,3.893,3.903,3.893,3.903,59
20131201|2013-07-02 13:30,2,3.898,3.9,3.898,3.9,15
20131201|2013-07-02 14:00,2,3.902,3.904,3.898,3.898,16
20131201|2013-07-02 14:30,2,3.9,3.9,3.9,3.9,1
20131201|2013-07-02 15:00,2,3.898,3.899,3.898,3.899,4
20131201|2013-07-02 15:30,2,3.901,3.905,3.901,3.905,6
20131201|2013-07-03 06:00,3,3.877,3.878,3.875,3.877,10
20131201|2013-07-03 06:30,3,3.87,3.87,3.857,3.857,16
20131201|2013-07-03 07:00,3,3.858,3.872,3.854,3.864,40
20131201|2013-07-03 07:30,3,3.866,3.871,3.853,3.856,55
20131201|2013-07-03 08:00,3,3.853,3.857,3.825,3.842,250
20131201|2013-07-03 08:30,3,3.836,3.844,3.828,3.842,182
20131201|2013-07-03 09:00,3,3.838,3.845,3.836,3.836,27
20131201|2013-07-03 09:30,3,3.839,3.846,3.839,3.845,6
20131201|2013-07-03 10:00,3,3.852,3.852,3.839,3.839,14
20131201|2013-07-03 10:30,3,3.836,3.839,3.835,3.839,36
20131201|2013-07-03 11:00,3,3.87,3.907,3.867,3.884,87
20131201|2013-07-03 11:30,3,3.882,3.882,3.869,3.869,16
20131201|2013-07-03 12:00,3,3.883,3.892,3.883,3.891,20
20131201|2013-07-03 12:30,3,3.892,3.896,3.892,3.896,9
20131201|2013-07-03 13:00,3,3.916,3.939,3.909,3.935,40
20131201|2013-07-03 13:30,3,3.936,3.936,3.936,3.936,3
20131201|2013-07-03 14:30,3,3.93,3.93,3.93,3.93,2
20131201|2013-07-03 16:00,3,3.942,3.942,3.942,3.942,1
20131201|2013-07-03 21:30,5,3.932,3.934,3.932,3.934,9
20131201|2013-07-04 03:00,5,3.903,3.903,3.903,3.903,1
20131201|2013-07-04 07:30,5,3.904,3.904,3.904,3.904,1
20131201|2013-07-04 08:00,5,3.875,3.875,3.875,3.875,1
20131201|2013-07-05 07:30,5,3.9,3.901,3.882,3.882,43
20131201|2013-07-05 08:00,5,3.871,3.873,3.848,3.857,197
20131201|2013-07-05 08:30,5,3.853,3.872,3.842,3.872,126
20131201|2013-07-05 09:00,5,3.871,3.874,3.857,3.863,65
20131201|2013-07-05 09:30,5,3.864,3.869,3.856,3.859,28
20131201|2013-07-05 10:00,5,3.85,3.85,3.84,3.846,18
20131201|2013-07-05 10:30,5,3.845,3.848,3.837,3.843,60
20131201|2013-07-05 11:00,5,3.848,3.848,3.836,3.839,42
20131201|2013-07-05 11:30,5,3.837,3.838,3.834,3.837,14
20131201|2013-07-05 12:00,5,3.833,3.855,3.833,3.848,33
20131201|2013-07-05 12:30,5,3.846,3.852,3.846,3.847,16
20131201|2013-07-05 13:00,5,3.846,3.874,3.842,3.874,31
20131201|2013-07-05 13:30,5,3.869,3.869,3.866,3.866,4
20131201|2013-07-05 14:30,5,3.864,3.866,3.863,3.866,17
20131201|2013-07-05 15:30,5,3.867,3.867,3.867,3.867,1
20131201|2013-07-07 17:00,8,3.88,3.884,3.879,3.879,11
20131201|2013-07-07 21:30,8,3.896,3.896,3.892,3.892,3
20131201|2013-07-07 22:30,8,3.891,3.891,3.891,3.891,1
20131201|2013-07-08 01:00,8,3.886,3.886,3.886,3.886,1
20131201|2013-07-08 02:30,8,3.874,3.874,3.874,3.874,2
20131201|2013-07-08 05:00,8,3.905,3.905,3.905,3.905,1
20131201|2013-07-08 05:30,8,3.913,3.921,3.913,3.921,4
20131201|2013-07-08 06:00,8,3.924,3.924,3.924,3.924,1
20131201|2013-07-08 07:00,8,3.916,3.919,3.916,3.919,7
20131201|2013-07-08 07:30,8,3.918,3.934,3.918,3.934,66
20131201|2013-07-08 08:00,8,3.935,3.979,3.935,3.969,166
20131201|2013-07-08 08:30,8,3.977,3.979,3.965,3.968,38
20131201|2013-07-08 09:00,8,3.979,3.979,3.975,3.978,12
20131201|2013-07-08 09:30,8,3.964,3.966,3.958,3.96,93
20131201|2013-07-08 10:00,8,3.965,3.971,3.964,3.971,42
20131201|2013-07-08 10:30,8,3.966,3.97,3.958,3.958,47
20131201|2013-07-08 11:00,8,3.953,3.985,3.952,3.968,137
20131201|2013-07-08 11:30,8,3.966,3.981,3.965,3.97,40
20131201|2013-07-08 12:00,8,3.977,3.983,3.973,3.979,8
20131201|2013-07-08 12:30,8,3.978,3.997,3.974,3.997,61
20131201|2013-07-08 13:00,8,3.993,3.997,3.98,3.982,32
20131201|2013-07-08 13:30,8,3.983,3.983,3.971,3.971,7
20131201|2013-07-08 14:00,8,3.976,3.979,3.976,3.978,20
20131201|2013-07-08 14:30,8,3.968,3.969,3.968,3.969,8
20131201|2013-07-08 15:00,8,3.974,3.974,3.974,3.974,11
20131201|2013-07-08 16:00,8,3.979,3.979,3.976,3.976,2
20131201|2013-07-08 17:00,9,3.972,3.972,3.972,3.972,1
20131201|2013-07-09 04:30,9,3.959,3.959,3.959,3.959,6
20131201|2013-07-09 05:00,9,3.953,3.953,3.952,3.952,2
20131201|2013-07-09 05:30,9,3.953,3.953,3.953,3.953,1
20131201|2013-07-09 06:30,9,3.956,3.956,3.948,3.952,6
20131201|2013-07-09 07:00,9,3.95,3.955,3.937,3.951,60
20131201|2013-07-09 07:30,9,3.95,3.964,3.946,3.946,66
20131201|2013-07-09 08:00,9,3.935,3.955,3.935,3.942,49
20131201|2013-07-09 08:30,9,3.939,3.952,3.935,3.947,143
20131201|2013-07-09 09:00,9,3.944,3.944,3.915,3.925,353
20131201|2013-07-09 09:30,9,3.927,3.928,3.883,3.887,207
20131201|2013-07-09 10:00,9,3.891,3.9,3.886,3.894,118
20131201|2013-07-09 10:30,9,3.89,3.892,3.881,3.887,249
20131201|2013-07-09 11:00,9,3.886,3.902,3.882,3.898,43
20131201|2013-07-09 11:30,9,3.897,3.901,3.894,3.9,37
20131201|2013-07-09 12:00,9,3.901,3.901,3.893,3.894,22
20131201|2013-07-09 12:30,9,3.894,3.904,3.894,3.898,73
20131201|2013-07-09 13:00,9,3.896,3.914,3.895,3.914,180
20131201|2013-07-09 13:30,9,3.915,3.915,3.912,3.915,97
20131201|2013-07-09 14:00,9,3.915,3.915,3.915,3.915,1
20131201|2013-07-09 14:30,9,3.915,3.918,3.915,3.918,10
20131201|2013-07-09 15:00,9,3.914,3.914,3.914,3.914,1
20131201|2013-07-10 02:00,10,3.892,3.893,3.892,3.893,2
20131201|2013-07-10 03:00,10,3.903,3.905,3.903,3.905,3
20131201|2013-07-10 04:30,10,3.963,4.036,3.963,4.036,12
20131201|2013-07-10 05:30,10,3.992,3.992,3.963,3.963,8
20131201|2013-07-10 06:00,10,3.964,3.971,3.96,3.967,12
20131201|2013-07-10 06:30,10,3.967,3.967,3.938,3.938,8
20131201|2013-07-10 07:00,10,3.954,3.965,3.947,3.965,49
20131201|2013-07-10 07:30,10,3.97,3.97,3.942,3.97,27
20131201|2013-07-10 08:00,10,3.971,3.98,3.963,3.969,37
20131201|2013-07-10 08:30,10,3.971,3.973,3.954,3.965,38
20131201|2013-07-10 09:00,10,3.965,3.965,3.949,3.959,30
20131201|2013-07-10 09:30,10,3.961,3.964,3.957,3.96,83
20131201|2013-07-10 10:00,10,3.94,3.94,3.897,3.915,120
20131201|2013-07-10 10:30,10,3.913,3.923,3.909,3.923,37
20131201|2013-07-10 11:00,10,3.929,3.935,3.919,3.927,52
20131201|2013-07-10 11:30,10,3.928,3.94,3.922,3.93,12
20131201|2013-07-10 12:00,10,3.92,3.93,3.913,3.93,7
20131201|2013-07-10 12:30,10,3.926,3.926,3.916,3.916,20
20131201|2013-07-10 13:00,10,3.91,3.936,3.906,3.932,75
20131201|2013-07-10 13:30,10,3.933,3.933,3.926,3.926,21
20131201|2013-07-10 14:00,10,3.917,3.917,3.917,3.917,10
20131201|2013-07-10 14:30,10,3.919,3.919,3.918,3.918,10
20131201|2013-07-10 15:00,10,3.921,3.921,3.921,3.921,1
20131201|2013-07-10 15:30,10,3.915,3.915,3.913,3.913,34
20131201|2013-07-10 19:00,11,3.895,3.899,3.895,3.899,8
20131201|2013-07-10 23:30,11,3.917,3.917,3.917,3.917,1
20131201|2013-07-11 04:00,11,3.89,3.89,3.89,3.89,2
20131201|2013-07-11 04:30,11,3.894,3.894,3.894,3.894,1
20131201|2013-07-11 05:00,11,3.888,3.888,3.888,3.888,1
20131201|2013-07-11 05:30,11,3.893,3.893,3.893,3.893,2
20131201|2013-07-11 06:30,11,3.898,3.898,3.898,3.898,1
20131201|2013-07-11 07:00,11,3.888,3.888,3.882,3.882,4
20131201|2013-07-11 07:30,11,3.904,3.912,3.899,3.905,51
20131201|2013-07-11 08:00,11,3.9,3.901,3.883,3.883,96
20131201|2013-07-11 08:30,11,3.886,3.915,3.886,3.915,61
20131201|2013-07-11 09:00,11,3.919,3.949,3.914,3.949,31
20131201|2013-07-11 09:30,11,3.903,3.903,3.845,3.845,269
20131201|2013-07-11 10:00,11,3.851,3.857,3.833,3.855,80
20131201|2013-07-11 10:30,11,3.845,3.851,3.84,3.851,51
20131201|2013-07-11 11:00,11,3.846,3.87,3.846,3.862,46
20131201|2013-07-11 11:30,11,3.86,3.866,3.854,3.866,162
20131201|2013-07-11 12:00,11,3.865,3.865,3.853,3.862,13
20131201|2013-07-11 12:30,11,3.869,3.869,3.864,3.866,27
20131201|2013-07-11 13:00,11,3.858,3.87,3.856,3.867,63
20131201|2013-07-11 13:30,11,3.867,3.868,3.867,3.868,9
20131201|2013-07-11 14:00,11,3.873,3.874,3.869,3.869,13
20131201|2013-07-11 14:30,11,3.869,3.87,3.869,3.87,6
20131201|2013-07-11 15:00,11,3.871,3.871,3.871,3.871,1
20131201|2013-07-11 22:30,12,3.87,3.87,3.87,3.87,1
20131201|2013-07-11 23:30,12,3.875,3.875,3.875,3.875,3
20131201|2013-07-12 00:00,12,3.871,3.871,3.87,3.87,3
20131201|2013-07-12 05:30,12,3.905,3.905,3.905,3.905,5
20131201|2013-07-12 06:00,12,3.89,3.91,3.89,3.91,7
20131201|2013-07-12 06:30,12,3.903,3.904,3.901,3.904,3
20131201|2013-07-12 07:00,12,3.896,3.905,3.892,3.899,25
20131201|2013-07-12 07:30,12,3.898,3.909,3.898,3.908,66
20131201|2013-07-12 08:00,12,3.903,3.92,3.897,3.92,50
20131201|2013-07-12 08:30,12,3.915,3.921,3.907,3.918,133
20131201|2013-07-12 09:00,12,3.916,3.929,3.916,3.926,71
20131201|2013-07-12 09:30,12,3.924,3.933,3.917,3.917,64
20131201|2013-07-12 10:00,12,3.912,3.932,3.912,3.932,22
20131201|2013-07-12 10:30,12,3.928,3.929,3.928,3.929,4
20131201|2013-07-12 11:00,12,3.936,3.941,3.929,3.929,50
20131201|2013-07-12 11:30,12,3.921,3.921,3.9,3.915,23
20131201|2013-07-12 12:00,12,3.91,3.912,3.898,3.903,6
20131201|2013-07-12 12:30,12,3.906,3.906,3.906,3.906,3
20131201|2013-07-12 13:00,12,3.909,3.909,3.895,3.904,94
20131201|2013-07-12 13:30,12,3.902,3.904,3.899,3.899,25
20131201|2013-07-12 14:30,12,3.904,3.904,3.904,3.904,1
20131201|2013-07-12 15:00,12,3.909,3.909,3.908,3.908,3
20131201|2013-07-14 17:00,15,3.924,3.932,3.924,3.932,9
20131201|2013-07-14 17:30,15,3.924,3.924,3.924,3.924,1
20131201|2013-07-14 21:30,15,3.899,3.899,3.899,3.899,2
20131201|2013-07-15 05:30,15,3.938,3.938,3.936,3.936,2
20131201|2013-07-15 06:30,15,3.916,3.916,3.916,3.916,1
20131201|2013-07-15 07:00,15,3.916,3.92,3.9,3.9,9
20131201|2013-07-15 07:30,15,3.902,3.917,3.9,3.917,55
20131201|2013-07-15 08:00,15,3.914,3.92,3.9,3.901,114
20131201|2013-07-15 08:30,15,3.896,3.898,3.844,3.846,165
20131201|2013-07-15 09:00,15,3.836,3.84,3.815,3.84,341
20131201|2013-07-15 09:30,15,3.836,3.839,3.829,3.831,43
20131201|2013-07-15 10:00,15,3.83,3.83,3.812,3.817,31
20131201|2013-07-15 10:30,15,3.814,3.824,3.806,3.814,33
20131201|2013-07-15 11:00,15,3.81,3.849,3.81,3.844,43
20131201|2013-07-15 11:30,15,3.834,3.84,3.828,3.839,160
20131201|2013-07-15 12:00,15,3.839,3.844,3.83,3.831,463
20131201|2013-07-15 12:30,15,3.837,3.863,3.837,3.862,170
20131201|2013-07-15 13:00,15,3.862,3.926,3.862,3.924,219
20131201|2013-07-15 13:30,15,3.924,3.924,3.92,3.921,4
20131201|2013-07-15 14:00,15,3.93,3.93,3.926,3.926,2
20131201|2013-07-15 14:30,15,3.924,3.927,3.918,3.918,5
20131201|2013-07-15 15:00,15,3.923,3.923,3.914,3.915,79
20131201|2013-07-15 15:30,15,3.916,3.916,3.912,3.912,9
20131201|2013-07-15 16:00,15,3.914,3.924,3.913,3.921,65
20131201|2013-07-15 17:00,16,3.911,3.926,3.911,3.925,23
20131201|2013-07-15 19:00,16,3.922,3.922,3.915,3.915,2
20131201|2013-07-15 19:30,16,3.916,3.916,3.916,3.916,1
20131201|2013-07-15 20:00,16,3.922,3.922,3.916,3.916,3
20131201|2013-07-15 21:30,16,3.917,3.917,3.917,3.917,3
20131201|2013-07-15 22:00,16,3.918,3.918,3.917,3.917,6
20131201|2013-07-15 22:30,16,3.907,3.907,3.907,3.907,2
20131201|2013-07-15 23:00,16,3.909,3.909,3.909,3.909,2
20131201|2013-07-16 00:30,16,3.902,3.905,3.902,3.903,43
20131201|2013-07-16 01:00,16,3.895,3.895,3.895,3.895,2
20131201|2013-07-16 02:00,16,3.894,3.896,3.894,3.896,3
20131201|2013-07-16 02:30,16,3.896,3.896,3.896,3.896,1
20131201|2013-07-16 03:00,16,3.894,3.9,3.893,3.899,29
20131201|2013-07-16 03:30,16,3.899,3.918,3.899,3.914,63
20131201|2013-07-16 05:00,16,3.916,3.916,3.916,3.916,7
20131201|2013-07-16 05:30,16,3.916,3.916,3.916,3.916,2
20131201|2013-07-16 06:30,16,3.91,3.915,3.908,3.915,17
20131201|2013-07-16 07:00,16,3.904,3.92,3.889,3.892,51
20131201|2013-07-16 07:30,16,3.888,3.899,3.875,3.89,45
20131201|2013-07-16 08:00,16,3.89,3.894,3.859,3.884,131
20131201|2013-07-16 08:30,16,3.885,3.9,3.876,3.899,93
20131201|2013-07-16 09:00,16,3.895,3.92,3.895,3.914,109
20131201|2013-07-16 09:30,16,3.919,3.932,3.917,3.917,68
20131201|2013-07-16 10:00,16,3.919,3.96,3.918,3.953,101
20131201|2013-07-16 10:30,16,3.954,3.954,3.931,3.935,107
20131201|2013-07-16 11:00,16,3.932,3.932,3.908,3.912,108
20131201|2013-07-16 11:30,16,3.912,3.934,3.911,3.929,43
20131201|2013-07-16 12:00,16,3.931,3.931,3.91,3.91,18
20131201|2013-07-16 12:30,16,3.91,3.925,3.907,3.925,72
20131201|2013-07-16 13:00,16,3.93,3.93,3.91,3.928,74
20131201|2013-07-16 13:30,16,3.929,3.929,3.928,3.928,14
20131201|2013-07-16 14:00,16,3.931,3.931,3.927,3.927,22
20131201|2013-07-16 14:30,16,3.93,3.93,3.927,3.928,9
20131201|2013-07-16 15:00,16,3.93,3.93,3.93,3.93,1
20131201|2013-07-16 15:30,16,3.922,3.922,3.922,3.922,1
20131201|2013-07-16 19:00,17,3.895,3.895,3.895,3.895,1
20131201|2013-07-17 05:30,17,3.898,3.898,3.898,3.898,1
20131201|2013-07-17 06:30,17,3.902,3.902,3.901,3.901,4
20131201|2013-07-17 07:00,17,3.899,3.925,3.899,3.914,38
20131201|2013-07-17 07:30,17,3.916,3.918,3.898,3.901,41
20131201|2013-07-17 08:00,17,3.901,3.911,3.885,3.907,103
20131201|2013-07-17 08:30,17,3.898,3.905,3.884,3.888,134
20131201|2013-07-17 09:00,17,3.885,3.887,3.87,3.881,38
20131201|2013-07-17 09:30,17,3.884,3.884,3.866,3.874,22
20131201|2013-07-17 10:00,17,3.881,3.882,3.879,3.88,30
20131201|2013-07-17 10:30,17,3.881,3.881,3.869,3.874,35
20131201|2013-07-17 11:00,17,3.874,3.892,3.872,3.885,190
20131201|2013-07-17 11:30,17,3.886,3.903,3.886,3.9,27
20131201|2013-07-17 12:00,17,3.903,3.903,3.89,3.894,22
20131201|2013-07-17 12:30,17,3.887,3.887,3.88,3.881,10
20131201|2013-07-17 13:00,17,3.871,3.886,3.864,3.885,81
20131201|2013-07-17 13:30,17,3.884,3.884,3.877,3.877,38
20131201|2013-07-17 15:00,17,3.876,3.876,3.876,3.876,15
20131201|2013-07-18 04:30,18,3.876,3.876,3.876,3.876,1
20131201|2013-07-18 05:30,18,3.888,3.888,3.888,3.888,1
20131201|2013-07-18 07:00,18,3.895,3.904,3.895,3.904,17
20131201|2013-07-18 07:30,18,3.904,3.918,3.898,3.918,80
20131201|2013-07-18 08:00,18,3.92,3.935,3.919,3.935,76
20131201|2013-07-18 08:30,18,3.936,3.936,3.93,3.933,33
20131201|2013-07-18 09:00,18,3.932,3.936,3.925,3.931,54
20131201|2013-07-18 09:30,18,3.945,4.038,3.945,4.025,293
20131201|2013-07-18 10:00,18,4.027,4.033,4.02,4.025,195
20131201|2013-07-18 10:30,18,4.024,4.041,4.024,4.033,129
20131201|2013-07-18 11:00,18,4.036,4.049,4.032,4.039,97
20131201|2013-07-18 11:30,18,4.04,4.05,4.034,4.048,160
20131201|2013-07-18 12:00,18,4.049,4.061,4.046,4.059,279
20131201|2013-07-18 12:30,18,4.06,4.06,4.045,4.045,188
20131201|2013-07-18 13:00,18,4.049,4.049,4.03,4.034,281
20131201|2013-07-18 13:30,18,4.029,4.029,4.026,4.026,10
20131201|2013-07-18 14:00,18,4.022,4.025,4.022,4.025,4
20131201|2013-07-18 14:30,18,4.031,4.032,4.031,4.032,14
20131201|2013-07-18 15:00,18,4.028,4.028,4.028,4.028,3
20131201|2013-07-19 02:30,19,4.033,4.033,4.033,4.033,1
20131201|2013-07-19 05:00,19,4.027,4.027,4.027,4.027,2
20131201|2013-07-19 05:30,19,4.021,4.021,4.009,4.009,47
20131201|2013-07-19 06:00,19,4.007,4.009,4.007,4.009,120
20131201|2013-07-19 06:30,19,4.009,4.009,4.001,4.002,127
20131201|2013-07-19 07:00,19,4.009,4.01,3.998,4.007,726
20131201|2013-07-19 07:30,19,3.999,4.008,3.993,3.996,55
20131201|2013-07-19 08:00,19,3.992,3.994,3.984,3.991,331
20131201|2013-07-19 08:30,19,3.991,4.012,3.991,4.011,142
20131201|2013-07-19 09:00,19,4.006,4.008,3.996,3.997,105
20131201|2013-07-19 09:30,19,3.996,3.996,3.982,3.984,34
20131201|2013-07-19 10:00,19,3.982,4.003,3.978,3.995,75
20131201|2013-07-19 10:30,19,4,4.006,3.994,4.004,61
20131201|2013-07-19 11:00,19,4.001,4.008,4,4.006,30
20131201|2013-07-19 11:30,19,4.006,4.025,4.003,4.018,245
20131201|2013-07-19 12:00,19,4.017,4.017,4.002,4.013,35
20131201|2013-07-19 12:30,19,4.018,4.019,4.009,4.016,42
20131201|2013-07-19 13:00,19,4.007,4.014,4,4.012,146
20131201|2013-07-19 13:30,19,4.013,4.013,4.006,4.006,14
20131201|2013-07-21 22:30,22,3.968,3.968,3.968,3.968,1
20131201|2013-07-21 23:30,22,3.97,3.97,3.97,3.97,2
20131201|2013-07-22 04:30,22,3.971,3.971,3.971,3.971,1
20131201|2013-07-22 05:30,22,3.969,3.969,3.96,3.96,56
20131201|2013-07-22 06:30,22,3.954,3.954,3.946,3.946,6
20131201|2013-07-22 07:00,22,3.943,3.948,3.928,3.928,357
20131201|2013-07-22 07:30,22,3.93,3.946,3.93,3.946,12
20131201|2013-07-22 08:00,22,3.933,3.933,3.88,3.889,147
20131201|2013-07-22 08:30,22,3.9,3.91,3.897,3.9,46
20131201|2013-07-22 09:00,22,3.898,3.901,3.896,3.899,17
20131201|2013-07-22 09:30,22,3.901,3.903,3.886,3.886,32
20131201|2013-07-22 10:00,22,3.886,3.901,3.881,3.901,39
20131201|2013-07-22 10:30,22,3.895,3.904,3.894,3.901,12
20131201|2013-07-22 11:00,22,3.897,3.91,3.892,3.909,31
20131201|2013-07-22 11:30,22,3.906,3.91,3.903,3.907,30
20131201|2013-07-22 12:00,22,3.903,3.907,3.898,3.902,19
20131201|2013-07-22 12:30,22,3.915,3.919,3.91,3.919,51
20131201|2013-07-22 13:00,22,3.919,3.929,3.914,3.916,79
20131201|2013-07-22 13:30,22,3.917,3.917,3.917,3.917,2
20131201|2013-07-22 14:00,22,3.924,3.924,3.924,3.924,1
20131201|2013-07-22 15:00,22,3.926,3.926,3.926,3.926,1
20131201|2013-07-22 15:30,22,3.923,3.931,3.923,3.931,3
20131201|2013-07-23 00:00,23,3.94,3.94,3.94,3.94,1
20131201|2013-07-23 02:30,23,3.938,3.938,3.938,3.938,1
20131201|2013-07-23 04:00,23,3.937,3.937,3.937,3.937,2
20131201|2013-07-23 06:00,23,3.931,3.931,3.931,3.931,1
20131201|2013-07-23 06:30,23,3.917,3.917,3.917,3.917,8
20131201|2013-07-23 07:00,23,3.905,3.918,3.904,3.918,127
20131201|2013-07-23 07:30,23,3.929,3.938,3.927,3.928,321
20131201|2013-07-23 08:00,23,3.928,3.979,3.928,3.973,102
20131201|2013-07-23 08:30,23,3.975,3.983,3.973,3.983,26
20131201|2013-07-23 09:00,23,3.978,3.994,3.965,3.986,116
20131201|2013-07-23 09:30,23,3.981,3.985,3.972,3.972,41
20131201|2013-07-23 10:00,23,3.978,3.987,3.972,3.987,54
20131201|2013-07-23 10:30,23,3.983,3.996,3.981,3.982,66
20131201|2013-07-23 11:00,23,3.981,3.991,3.975,3.985,9
20131201|2013-07-23 11:30,23,3.987,3.987,3.975,3.979,16
20131201|2013-07-23 12:00,23,3.976,3.978,3.972,3.977,22
20131201|2013-07-23 12:30,23,3.983,3.983,3.981,3.982,13
20131201|2013-07-23 13:00,23,3.987,3.989,3.979,3.986,37
20131201|2013-07-23 13:30,23,3.985,3.985,3.979,3.979,10
20131201|2013-07-23 14:00,23,3.981,3.981,3.979,3.981,3
20131201|2013-07-23 14:30,23,3.979,3.981,3.979,3.981,2
20131201|2013-07-23 15:00,23,3.977,3.977,3.977,3.977,3
20131201|2013-07-23 17:30,24,3.975,3.975,3.975,3.975,1
20131201|2013-07-24 06:00,24,3.956,3.956,3.952,3.952,2
20131201|2013-07-24 06:30,24,3.948,3.948,3.948,3.948,26
20131201|2013-07-24 07:00,24,3.951,3.964,3.949,3.964,47
20131201|2013-07-24 07:30,24,3.96,3.96,3.96,3.96,1
20131201|2013-07-24 08:00,24,3.97,3.984,3.97,3.976,86
20131201|2013-07-24 08:30,24,3.975,3.975,3.964,3.971,83
20131201|2013-07-24 09:00,24,3.974,3.977,3.962,3.963,118
20131201|2013-07-24 09:30,24,3.985,4.017,3.985,4.017,40
20131201|2013-07-24 10:00,24,4.013,4.013,3.999,3.999,36
20131201|2013-07-24 10:30,24,4.007,4.008,3.992,3.999,16
20131201|2013-07-24 11:00,24,3.998,4.006,3.994,3.999,31
20131201|2013-07-24 11:30,24,4.005,4.006,3.992,3.998,72
20131201|2013-07-24 12:00,24,3.998,3.998,3.95,3.952,89
20131201|2013-07-24 12:30,24,3.954,3.954,3.94,3.948,58
20131201|2013-07-24 13:00,24,3.948,3.95,3.94,3.941,101
20131201|2013-07-24 13:30,24,3.939,3.948,3.939,3.948,32
20131201|2013-07-24 14:30,24,3.948,3.948,3.948,3.948,1
20131201|2013-07-24 15:00,24,3.947,3.95,3.946,3.946,6
20131201|2013-07-24 20:30,25,3.952,3.952,3.952,3.952,2
20131201|2013-07-24 22:00,25,3.949,3.949,3.948,3.948,2
20131201|2013-07-25 05:00,25,3.928,3.932,3.928,3.932,6
20131201|2013-07-25 05:30,25,3.925,3.925,3.925,3.925,1
20131201|2013-07-25 06:00,25,3.928,3.928,3.928,3.928,4
20131201|2013-07-25 06:30,25,3.936,3.942,3.936,3.942,6
20131201|2013-07-25 07:00,25,3.943,3.943,3.94,3.941,11
20131201|2013-07-25 07:30,25,3.95,3.954,3.946,3.946,8
20131201|2013-07-25 08:00,25,3.947,3.979,3.947,3.971,141
20131201|2013-07-25 08:30,25,3.975,3.975,3.93,3.93,113
20131201|2013-07-25 09:00,25,3.93,3.962,3.93,3.955,81
20131201|2013-07-25 09:30,25,3.991,3.991,3.894,3.904,397
20131201|2013-07-25 10:00,25,3.905,3.934,3.905,3.931,40
20131201|2013-07-25 10:30,25,3.93,3.931,3.927,3.931,69
20131201|2013-07-25 11:00,25,3.933,3.938,3.917,3.924,30
20131201|2013-07-25 11:30,25,3.93,3.932,3.93,3.932,2
20131201|2013-07-25 12:00,25,3.93,3.933,3.925,3.931,23
20131201|2013-07-25 12:30,25,3.927,3.927,3.903,3.913,32
20131201|2013-07-25 13:00,25,3.914,3.916,3.896,3.903,170
20131201|2013-07-25 13:30,25,3.904,3.907,3.904,3.907,7
20131201|2013-07-25 14:00,25,3.906,3.908,3.906,3.908,10
20131201|2013-07-25 14:30,25,3.906,3.906,3.905,3.905,6
20131201|2013-07-25 15:00,25,3.905,3.905,3.905,3.905,8
20131201|2013-07-25 15:30,25,3.902,3.902,3.902,3.902,1
20131201|2013-07-25 20:00,26,3.902,3.902,3.902,3.902,3
20131201|2013-07-26 05:30,26,3.878,3.878,3.878,3.878,1
20131201|2013-07-26 06:00,26,3.88,3.88,3.88,3.88,1
20131201|2013-07-26 06:30,26,3.878,3.878,3.87,3.873,63
20131201|2013-07-26 07:00,26,3.877,3.877,3.87,3.87,94
20131201|2013-07-26 07:30,26,3.877,3.881,3.873,3.873,50
20131201|2013-07-26 08:00,26,3.868,3.873,3.86,3.872,206
20131201|2013-07-26 08:30,26,3.872,3.873,3.86,3.86,141
20131201|2013-07-26 09:00,26,3.855,3.869,3.855,3.868,109
20131201|2013-07-26 09:30,26,3.861,3.862,3.856,3.857,70
20131201|2013-07-26 10:00,26,3.857,3.862,3.857,3.859,34
20131201|2013-07-26 10:30,26,3.852,3.857,3.852,3.857,3
20131201|2013-07-26 11:00,26,3.855,3.857,3.846,3.848,53
20131201|2013-07-26 11:30,26,3.845,3.845,3.834,3.835,231
20131201|2013-07-26 12:00,26,3.838,3.842,3.838,3.839,69
20131201|2013-07-26 12:30,26,3.837,3.839,3.828,3.835,46
20131201|2013-07-26 13:00,26,3.827,3.84,3.819,3.83,78
20131201|2013-07-26 13:30,26,3.827,3.832,3.827,3.832,15
20131201|2013-07-26 14:00,26,3.844,3.845,3.844,3.845,10
20131201|2013-07-26 14:30,26,3.836,3.836,3.836,3.836,3
20131201|2013-07-26 15:00,26,3.835,3.84,3.835,3.84,2
20131201|2013-07-28 17:00,29,3.8,3.8,3.76,3.765,90
20131201|2013-07-28 17:30,29,3.771,3.771,3.771,3.771,1
20131201|2013-07-29 03:00,29,3.764,3.765,3.764,3.765,9
20131201|2013-07-29 05:30,29,3.757,3.757,3.756,3.756,3
20131201|2013-07-29 06:00,29,3.743,3.743,3.741,3.741,39
20131201|2013-07-29 06:30,29,3.756,3.761,3.756,3.761,10
20131201|2013-07-29 07:00,29,3.759,3.761,3.759,3.761,10
20131201|2013-07-29 07:30,29,3.762,3.767,3.741,3.744,188
20131201|2013-07-29 08:00,29,3.735,3.752,3.727,3.729,479
20131201|2013-07-29 08:30,29,3.728,3.733,3.712,3.712,370
20131201|2013-07-29 09:00,29,3.714,3.724,3.705,3.719,198
20131201|2013-07-29 09:30,29,3.724,3.729,3.715,3.722,274
20131201|2013-07-29 10:00,29,3.723,3.73,3.722,3.724,148
20131201|2013-07-29 10:30,29,3.724,3.737,3.724,3.733,121
20131201|2013-07-29 11:00,29,3.733,3.738,3.72,3.738,59
20131201|2013-07-29 11:30,29,3.733,3.751,3.733,3.746,271
20131201|2013-07-29 12:00,29,3.746,3.769,3.745,3.756,241
20131201|2013-07-29 12:30,29,3.755,3.77,3.747,3.768,80
20131201|2013-07-29 13:00,29,3.768,3.769,3.741,3.758,291
20131201|2013-07-29 13:30,29,3.758,3.758,3.755,3.758,35
20131201|2013-07-29 14:00,29,3.76,3.767,3.76,3.767,14
20131201|2013-07-29 14:30,29,3.767,3.772,3.767,3.771,13
20131201|2013-07-29 15:00,29,3.765,3.773,3.763,3.763,24
20131201|2013-07-29 15:30,29,3.765,3.765,3.757,3.757,14
20131201|2013-07-29 16:00,29,3.759,3.759,3.759,3.759,1
20131201|2013-07-29 17:00,30,3.763,3.763,3.763,3.763,1
20131201|2013-07-29 18:00,30,3.747,3.747,3.747,3.747,1
20131201|2013-07-29 19:30,30,3.748,3.748,3.748,3.748,1
20131201|2013-07-30 05:00,30,3.73,3.73,3.73,3.73,1
20131201|2013-07-30 06:00,30,3.731,3.732,3.73,3.73,27
20131201|2013-07-30 06:30,30,3.728,3.728,3.728,3.728,19
20131201|2013-07-30 07:00,30,3.743,3.753,3.743,3.751,13
20131201|2013-07-30 07:30,30,3.753,3.764,3.753,3.764,30
20131201|2013-07-30 08:00,30,3.765,3.779,3.758,3.759,166
20131201|2013-07-30 08:30,30,3.763,3.778,3.756,3.756,461
20131201|2013-07-30 09:00,30,3.755,3.759,3.743,3.749,308
20131201|2013-07-30 09:30,30,3.742,3.748,3.734,3.743,71
20131201|2013-07-30 10:00,30,3.74,3.741,3.725,3.727,134
20131201|2013-07-30 10:30,30,3.727,3.744,3.726,3.738,101
20131201|2013-07-30 11:00,30,3.737,3.741,3.727,3.727,173
20131201|2013-07-30 11:30,30,3.73,3.735,3.725,3.73,254
20131201|2013-07-30 12:00,30,3.727,3.729,3.721,3.727,121
20131201|2013-07-30 12:30,30,3.724,3.727,3.717,3.727,117
20131201|2013-07-30 13:00,30,3.733,3.737,3.727,3.734,138
20131201|2013-07-30 13:30,30,3.734,3.741,3.732,3.74,16
20131201|2013-07-30 14:00,30,3.74,3.749,3.74,3.747,38
20131201|2013-07-30 14:30,30,3.745,3.745,3.743,3.743,16
20131201|2013-07-30 15:30,30,3.748,3.748,3.748,3.748,6
20131201|2013-07-30 16:00,30,3.743,3.743,3.743,3.743,1
20131201|2013-07-30 17:00,31,3.75,3.75,3.75,3.75,5
20131201|2013-07-30 20:30,31,3.743,3.743,3.741,3.741,7
20131201|2013-07-30 23:00,31,3.74,3.74,3.739,3.739,7
20131201|2013-07-31 06:30,31,3.733,3.733,3.733,3.733,2
20131201|2013-07-31 07:00,31,3.74,3.747,3.74,3.747,26
20131201|2013-07-31 07:30,31,3.754,3.763,3.75,3.751,86
20131201|2013-07-31 08:00,31,3.747,3.756,3.742,3.756,61
20131201|2013-07-31 08:30,31,3.754,3.762,3.739,3.741,85
20131201|2013-07-31 09:00,31,3.744,3.744,3.722,3.733,167
20131201|2013-07-31 09:30,31,3.732,3.734,3.723,3.73,244
20131201|2013-07-31 10:00,31,3.729,3.743,3.728,3.73,194
20131201|2013-07-31 10:30,31,3.727,3.733,3.725,3.726,104
20131201|2013-07-31 11:00,31,3.732,3.759,3.731,3.75,167
20131201|2013-07-31 11:30,31,3.747,3.747,3.736,3.736,164
20131201|2013-07-31 12:00,31,3.736,3.741,3.733,3.739,191
20131201|2013-07-31 12:30,31,3.735,3.736,3.73,3.732,83
20131201|2013-07-31 13:00,31,3.736,3.754,3.736,3.751,141
20131201|2013-07-31 13:30,31,3.75,3.75,3.75,3.75,2
20131201|2013-07-31 14:00,31,3.749,3.749,3.745,3.746,67
20131201|2013-07-31 14:30,31,3.745,3.746,3.745,3.746,8
20131201|2013-07-31 15:00,31,3.753,3.754,3.753,3.754,2
20131201|2013-07-31 15:30,31,3.756,3.756,3.755,3.755,12
20131201|2013-07-31 18:00,1,3.752,3.752,3.751,3.751,2
20131201|2013-07-31 23:00,1,3.75,3.75,3.742,3.742,7
20131201|2013-07-31 23:30,1,3.742,3.745,3.742,3.743,4
20131201|2013-08-01 00:30,1,3.736,3.736,3.736,3.736,3
20131201|2013-08-01 05:00,1,3.74,3.74,3.739,3.739,5
20131201|2013-08-01 05:30,1,3.735,3.735,3.735,3.735,1
20131201|2013-08-01 07:00,1,3.738,3.738,3.738,3.738,3
20131201|2013-08-01 07:30,1,3.744,3.748,3.74,3.74,82
20131201|2013-08-01 08:00,1,3.742,3.762,3.738,3.75,118
20131201|2013-08-01 08:30,1,3.747,3.747,3.716,3.722,173
20131201|2013-08-01 09:00,1,3.717,3.724,3.71,3.711,421
20131201|2013-08-01 09:30,1,3.705,3.715,3.664,3.704,429
20131201|2013-08-01 10:00,1,3.707,3.718,3.702,3.718,528
20131201|2013-08-01 10:30,1,3.717,3.738,3.712,3.733,171
20131201|2013-08-01 11:00,1,3.734,3.734,3.708,3.708,120
20131201|2013-08-01 11:30,1,3.716,3.716,3.694,3.698,93
20131201|2013-08-01 12:00,1,3.701,3.704,3.698,3.698,75
20131201|2013-08-01 12:30,1,3.698,3.704,3.697,3.704,70
20131201|2013-08-01 13:00,1,3.703,3.717,3.703,3.708,51
20131201|2013-08-01 13:30,1,3.711,3.715,3.711,3.714,11
20131201|2013-08-01 14:00,1,3.714,3.714,3.709,3.709,13
20131201|2013-08-01 14:30,1,3.711,3.711,3.707,3.707,31
20131201|2013-08-01 15:00,1,3.713,3.713,3.703,3.704,27
20131201|2013-08-01 15:30,1,3.705,3.705,3.705,3.705,1
20131201|2013-08-01 17:00,2,3.69,3.69,3.69,3.69,2
20131201|2013-08-01 19:30,2,3.687,3.687,3.687,3.687,5
20131201|2013-08-02 02:00,2,3.686,3.686,3.686,3.686,1
20131201|2013-08-02 02:30,2,3.687,3.687,3.687,3.687,2
20131201|2013-08-02 03:00,2,3.69,3.69,3.69,3.69,4
20131201|2013-08-02 05:30,2,3.709,3.713,3.709,3.711,8
20131201|2013-08-02 06:00,2,3.716,3.716,3.716,3.716,3
20131201|2013-08-02 06:30,2,3.704,3.716,3.704,3.716,23
20131201|2013-08-02 07:00,2,3.711,3.715,3.702,3.706,16
20131201|2013-08-02 07:30,2,3.704,3.718,3.704,3.713,79
20131201|2013-08-02 08:00,2,3.704,3.713,3.694,3.706,126
20131201|2013-08-02 08:30,2,3.704,3.71,3.698,3.709,58
20131201|2013-08-02 09:00,2,3.709,3.712,3.697,3.707,104
20131201|2013-08-02 09:30,2,3.707,3.71,3.697,3.699,54
20131201|2013-08-02 10:00,2,3.699,3.699,3.686,3.688,39
20131201|2013-08-02 10:30,2,3.685,3.686,3.678,3.683,219
20131201|2013-08-02 11:00,2,3.684,3.689,3.681,3.687,30
20131201|2013-08-02 11:30,2,3.691,3.691,3.676,3.68,60
20131201|2013-08-02 12:00,2,3.68,3.681,3.674,3.676,136
20131201|2013-08-02 12:30,2,3.675,3.675,3.665,3.667,167
20131201|2013-08-02 13:00,2,3.667,3.675,3.665,3.666,191
20131201|2013-08-02 13:30,2,3.666,3.668,3.664,3.667,450
20131201|2013-08-02 14:00,2,3.667,3.667,3.664,3.665,105
20131201|2013-08-02 14:30,2,3.665,3.666,3.662,3.666,46
20131201|2013-08-02 15:00,2,3.666,3.666,3.666,3.666,2
20131201|2013-08-02 15:30,2,3.667,3.667,3.663,3.663,4
20131201|2013-08-02 16:00,2,3.658,3.658,3.657,3.657,2
20131201|2013-08-04 17:00,5,3.65,3.659,3.647,3.659,22
20131201|2013-08-04 19:00,5,3.659,3.659,3.659,3.659,5
20131201|2013-08-04 19:30,5,3.653,3.653,3.65,3.65,25
20131201|2013-08-04 21:00,5,3.657,3.657,3.657,3.657,1
20131201|2013-08-04 22:30,5,3.651,3.651,3.651,3.651,1
20131201|2013-08-05 00:00,5,3.65,3.65,3.65,3.65,1
20131201|2013-08-05 03:00,5,3.654,3.654,3.652,3.652,9
20131201|2013-08-05 06:00,5,3.664,3.664,3.66,3.66,3
20131201|2013-08-05 06:30,5,3.66,3.665,3.659,3.659,27
20131201|2013-08-05 07:00,5,3.659,3.659,3.64,3.64,21
20131201|2013-08-05 07:30,5,3.641,3.651,3.641,3.651,88
20131201|2013-08-05 08:00,5,3.654,3.677,3.653,3.671,211
20131201|2013-08-05 08:30,5,3.665,3.669,3.655,3.665,66
20131201|2013-08-05 09:00,5,3.672,3.679,3.658,3.668,58
20131201|2013-08-05 09:30,5,3.662,3.669,3.658,3.663,28
20131201|2013-08-05 10:00,5,3.66,3.66,3.646,3.646,26
20131201|2013-08-05 10:30,5,3.65,3.652,3.645,3.649,40
20131201|2013-08-05 11:00,5,3.645,3.645,3.633,3.638,130
20131201|2013-08-05 11:30,5,3.635,3.645,3.635,3.645,12
20131201|2013-08-05 12:00,5,3.644,3.646,3.636,3.642,27
20131201|2013-08-05 12:30,5,3.642,3.642,3.636,3.639,99
20131201|2013-08-05 13:00,5,3.641,3.644,3.635,3.643,85
20131201|2013-08-05 13:30,5,3.644,3.66,3.644,3.659,31
20131201|2013-08-05 14:00,5,3.66,3.66,3.658,3.66,53
20131201|2013-08-05 14:30,5,3.661,3.661,3.658,3.658,49
20131201|2013-08-05 15:00,5,3.659,3.659,3.632,3.632,12
20131201|2013-08-05 15:30,5,3.645,3.645,3.645,3.645,2
20131201|2013-08-06 04:00,6,3.635,3.635,3.635,3.635,1
20131201|2013-08-06 05:30,6,3.662,3.665,3.662,3.665,26
20131201|2013-08-06 06:00,6,3.66,3.66,3.659,3.659,6
20131201|2013-08-06 07:00,6,3.662,3.662,3.653,3.662,29
20131201|2013-08-06 07:30,6,3.663,3.668,3.653,3.653,100
20131201|2013-08-06 08:00,6,3.656,3.66,3.649,3.656,85
20131201|2013-08-06 08:30,6,3.657,3.658,3.642,3.646,81
20131201|2013-08-06 09:00,6,3.64,3.644,3.628,3.636,253
20131201|2013-08-06 09:30,6,3.637,3.64,3.636,3.638,47
20131201|2013-08-06 10:00,6,3.64,3.645,3.633,3.64,137
20131201|2013-08-06 10:30,6,3.636,3.642,3.636,3.64,141
20131201|2013-08-06 11:00,6,3.638,3.644,3.636,3.641,15
20131201|2013-08-06 11:30,6,3.639,3.657,3.638,3.657,42
20131201|2013-08-06 12:00,6,3.659,3.661,3.645,3.645,80
20131201|2013-08-06 12:30,6,3.645,3.655,3.642,3.643,97
20131201|2013-08-06 13:00,6,3.64,3.648,3.632,3.636,174
20131201|2013-08-06 13:30,6,3.635,3.638,3.634,3.634,92
20131201|2013-08-06 14:30,6,3.632,3.632,3.629,3.63,12
20131201|2013-08-06 15:00,6,3.631,3.631,3.63,3.63,2
20131201|2013-08-06 15:30,6,3.629,3.63,3.622,3.622,4
20131201|2013-08-06 16:00,6,3.622,3.622,3.622,3.622,3
20131201|2013-08-06 17:00,7,3.624,3.624,3.618,3.618,27
20131201|2013-08-06 17:30,7,3.618,3.618,3.615,3.615,4
20131201|2013-08-06 18:00,7,3.615,3.615,3.615,3.615,1
20131201|2013-08-06 18:30,7,3.615,3.616,3.615,3.616,17
20131201|2013-08-06 19:00,7,3.616,3.616,3.616,3.616,5
20131201|2013-08-06 19:30,7,3.616,3.616,3.616,3.616,30
20131201|2013-08-06 20:30,7,3.616,3.616,3.616,3.616,12
20131201|2013-08-06 21:00,7,3.616,3.616,3.616,3.616,6
20131201|2013-08-06 21:30,7,3.619,3.619,3.619,3.619,1
20131201|2013-08-06 23:30,7,3.624,3.624,3.624,3.624,1
20131201|2013-08-07 02:00,7,3.632,3.632,3.632,3.632,1
20131201|2013-08-07 03:00,7,3.621,3.621,3.62,3.62,3
20131201|2013-08-07 05:30,7,3.634,3.634,3.626,3.626,12
20131201|2013-08-07 06:00,7,3.624,3.626,3.624,3.626,3
20131201|2013-08-07 06:30,7,3.627,3.63,3.627,3.63,2
20131201|2013-08-07 07:00,7,3.631,3.633,3.628,3.628,9
20131201|2013-08-07 07:30,7,3.622,3.624,3.608,3.611,79
20131201|2013-08-07 08:00,7,3.61,3.61,3.58,3.593,263
20131201|2013-08-07 08:30,7,3.594,3.597,3.582,3.583,109
20131201|2013-08-07 09:00,7,3.58,3.582,3.562,3.576,323
20131201|2013-08-07 09:30,7,3.572,3.58,3.57,3.578,37
20131201|2013-08-07 10:00,7,3.577,3.578,3.573,3.573,154
20131201|2013-08-07 10:30,7,3.574,3.583,3.572,3.579,84
20131201|2013-08-07 11:00,7,3.581,3.599,3.581,3.598,23
20131201|2013-08-07 11:30,7,3.59,3.595,3.583,3.583,34
20131201|2013-08-07 12:00,7,3.586,3.588,3.577,3.583,81
20131201|2013-08-07 12:30,7,3.583,3.588,3.581,3.583,106
20131201|2013-08-07 13:00,7,3.579,3.588,3.574,3.577,139
20131201|2013-08-07 13:30,7,3.578,3.579,3.575,3.576,64
20131201|2013-08-07 14:00,7,3.576,3.577,3.573,3.574,22
20131201|2013-08-07 14:30,7,3.575,3.578,3.574,3.578,43
20131201|2013-08-07 15:00,7,3.577,3.578,3.574,3.574,128
20131201|2013-08-07 15:30,7,3.575,3.575,3.57,3.57,13
20131201|2013-08-07 17:30,8,3.561,3.561,3.559,3.559,7
20131201|2013-08-07 18:00,8,3.561,3.561,3.561,3.561,4
20131201|2013-08-07 18:30,8,3.56,3.56,3.56,3.56,1
20131201|2013-08-07 19:00,8,3.562,3.562,3.56,3.56,14
20131201|2013-08-07 20:00,8,3.566,3.566,3.566,3.566,1
20131201|2013-08-07 22:00,8,3.564,3.564,3.562,3.562,20
20131201|2013-08-07 22:30,8,3.563,3.563,3.56,3.56,20
20131201|2013-08-08 03:00,8,3.561,3.561,3.561,3.561,2
20131201|2013-08-08 05:30,8,3.562,3.562,3.562,3.562,1
20131201|2013-08-08 06:30,8,3.568,3.568,3.568,3.568,3
20131201|2013-08-08 07:00,8,3.57,3.571,3.564,3.565,29
20131201|2013-08-08 07:30,8,3.566,3.575,3.563,3.574,70
20131201|2013-08-08 08:00,8,3.576,3.576,3.558,3.567,211
20131201|2013-08-08 08:30,8,3.567,3.577,3.566,3.577,112
20131201|2013-08-08 09:00,8,3.578,3.578,3.543,3.552,161
20131201|2013-08-08 09:30,8,3.541,3.567,3.469,3.56,559
20131201|2013-08-08 10:00,8,3.576,3.594,3.569,3.569,595
20131201|2013-08-08 10:30,8,3.554,3.572,3.554,3.572,124
20131201|2013-08-08 11:00,8,3.575,3.575,3.564,3.564,31
20131201|2013-08-08 11:30,8,3.576,3.589,3.574,3.585,30
20131201|2013-08-08 12:00,8,3.581,3.595,3.575,3.595,214
20131201|2013-08-08 12:30,8,3.591,3.605,3.582,3.599,135
20131201|2013-08-08 13:00,8,3.597,3.644,3.595,3.625,325
20131201|2013-08-08 13:30,8,3.626,3.639,3.618,3.639,23
20131201|2013-08-08 14:00,8,3.641,3.641,3.638,3.641,3
20131201|2013-08-08 14:30,8,3.648,3.648,3.64,3.64,24
20131201|2013-08-08 15:00,8,3.635,3.643,3.632,3.643,69
20131201|2013-08-08 15:30,8,3.639,3.639,3.639,3.639,2
20131201|2013-08-08 20:00,9,3.642,3.642,3.642,3.642,1
20131201|2013-08-08 21:00,9,3.642,3.642,3.642,3.642,2
20131201|2013-08-08 21:30,9,3.642,3.643,3.642,3.643,9
20131201|2013-08-08 22:00,9,3.644,3.644,3.644,3.644,1
20131201|2013-08-08 23:00,9,3.643,3.643,3.643,3.643,1
20131201|2013-08-09 00:00,9,3.642,3.642,3.642,3.642,1
20131201|2013-08-09 03:00,9,3.632,3.635,3.632,3.635,9
20131201|2013-08-09 04:30,9,3.633,3.633,3.633,3.633,2
20131201|2013-08-09 05:00,9,3.634,3.634,3.634,3.634,1
20131201|2013-08-09 05:30,9,3.64,3.64,3.64,3.64,1
20131201|2013-08-09 06:00,9,3.628,3.628,3.628,3.628,1
20131201|2013-08-09 06:30,9,3.642,3.642,3.631,3.634,4
20131201|2013-08-09 07:00,9,3.642,3.642,3.633,3.633,48
20131201|2013-08-09 07:30,9,3.632,3.637,3.607,3.61,86
20131201|2013-08-09 08:00,9,3.607,3.62,3.602,3.62,181
20131201|2013-08-09 08:30,9,3.619,3.635,3.619,3.635,111
20131201|2013-08-09 09:00,9,3.632,3.637,3.63,3.636,55
20131201|2013-08-09 09:30,9,3.635,3.642,3.628,3.633,103
20131201|2013-08-09 10:00,9,3.632,3.643,3.631,3.64,33
20131201|2013-08-09 10:30,9,3.642,3.643,3.638,3.64,44
20131201|2013-08-09 11:00,9,3.635,3.636,3.625,3.626,42
20131201|2013-08-09 11:30,9,3.623,3.631,3.605,3.607,99
20131201|2013-08-09 12:00,9,3.6,3.601,3.587,3.59,55
20131201|2013-08-09 12:30,9,3.588,3.599,3.586,3.593,44
20131201|2013-08-09 13:00,9,3.591,3.596,3.567,3.568,173
20131201|2013-08-09 13:30,9,3.57,3.573,3.57,3.573,179
20131201|2013-08-09 14:00,9,3.565,3.573,3.562,3.573,16
20131201|2013-08-09 14:30,9,3.572,3.575,3.572,3.575,5
20131201|2013-08-09 15:00,9,3.572,3.573,3.568,3.573,9
20131201|2013-08-09 15:30,9,3.567,3.575,3.567,3.573,14
20131201|2013-08-11 17:00,12,3.6,3.62,3.599,3.602,64
20131201|2013-08-11 17:30,12,3.606,3.606,3.601,3.601,21
20131201|2013-08-11 18:00,12,3.606,3.606,3.601,3.601,5
20131201|2013-08-11 18:30,12,3.6,3.6,3.598,3.598,3
20131201|2013-08-11 19:00,12,3.598,3.598,3.598,3.598,1
20131201|2013-08-11 19:30,12,3.599,3.6,3.599,3.6,10
20131201|2013-08-11 20:00,12,3.596,3.602,3.596,3.602,19
20131201|2013-08-11 20:30,12,3.601,3.602,3.596,3.596,29
20131201|2013-08-11 21:00,12,3.595,3.598,3.595,3.596,30
20131201|2013-08-11 21:30,12,3.597,3.597,3.596,3.596,12
20131201|2013-08-11 22:00,12,3.596,3.596,3.592,3.593,26
20131201|2013-08-11 23:30,12,3.602,3.604,3.602,3.602,15
20131201|2013-08-12 00:00,12,3.601,3.601,3.601,3.601,8
20131201|2013-08-12 00:30,12,3.601,3.602,3.601,3.601,12
20131201|2013-08-12 01:30,12,3.596,3.596,3.596,3.596,2
20131201|2013-08-12 02:00,12,3.597,3.6,3.595,3.596,47
20131201|2013-08-12 02:30,12,3.594,3.595,3.592,3.592,41
20131201|2013-08-12 03:30,12,3.59,3.599,3.59,3.599,10
20131201|2013-08-12 04:00,12,3.6,3.6,3.598,3.598,2
20131201|2013-08-12 05:00,12,3.609,3.609,3.609,3.609,3
20131201|2013-08-12 06:30,12,3.625,3.645,3.625,3.642,12
20131201|2013-08-12 07:00,12,3.632,3.65,3.63,3.65,11
20131201|2013-08-12 07:30,12,3.639,3.665,3.638,3.651,183
20131201|2013-08-12 08:00,12,3.664,3.667,3.642,3.655,103
20131201|2013-08-12 08:30,12,3.648,3.656,3.645,3.656,55
20131201|2013-08-12 09:00,12,3.657,3.675,3.655,3.673,168
20131201|2013-08-12 09:30,12,3.67,3.679,3.658,3.67,34
20131201|2013-08-12 10:00,12,3.668,3.675,3.661,3.673,61
20131201|2013-08-12 10:30,12,3.674,3.678,3.667,3.673,101
20131201|2013-08-12 11:00,12,3.675,3.682,3.672,3.681,84
20131201|2013-08-12 11:30,12,3.686,3.689,3.676,3.682,305
20131201|2013-08-12 12:00,12,3.679,3.68,3.67,3.67,97
20131201|2013-08-12 12:30,12,3.662,3.67,3.656,3.67,348
20131201|2013-08-12 13:00,12,3.675,3.675,3.642,3.648,95
20131201|2013-08-12 13:30,12,3.648,3.652,3.648,3.651,41
20131201|2013-08-12 14:00,12,3.649,3.649,3.641,3.642,22
20131201|2013-08-12 14:30,12,3.64,3.643,3.64,3.643,6
20131201|2013-08-12 15:00,12,3.646,3.646,3.63,3.63,173
20131201|2013-08-12 15:30,12,3.626,3.64,3.626,3.633,27
20131201|2013-08-12 16:00,12,3.633,3.633,3.633,3.633,3
20131201|2013-08-12 18:30,13,3.645,3.645,3.645,3.645,2
20131201|2013-08-12 19:30,13,3.648,3.655,3.648,3.654,23
20131201|2013-08-12 20:00,13,3.652,3.653,3.652,3.653,4
20131201|2013-08-12 21:00,13,3.648,3.648,3.643,3.644,50
20131201|2013-08-12 23:00,13,3.652,3.652,3.652,3.652,1
20131201|2013-08-13 00:30,13,3.666,3.666,3.666,3.666,2
20131201|2013-08-13 01:00,13,3.645,3.648,3.645,3.648,2
20131201|2013-08-13 03:00,13,3.66,3.661,3.66,3.661,3
20131201|2013-08-13 06:00,13,3.631,3.631,3.631,3.631,1
20131201|2013-08-13 06:30,13,3.645,3.648,3.645,3.648,16
20131201|2013-08-13 07:00,13,3.648,3.667,3.648,3.657,53
20131201|2013-08-13 07:30,13,3.658,3.658,3.64,3.64,48
20131201|2013-08-13 08:00,13,3.636,3.638,3.613,3.621,80
20131201|2013-08-13 08:30,13,3.62,3.637,3.614,3.634,121
20131201|2013-08-13 09:00,13,3.641,3.641,3.635,3.636,53
20131201|2013-08-13 09:30,13,3.643,3.66,3.639,3.648,85
20131201|2013-08-13 10:00,13,3.648,3.648,3.637,3.637,32
20131201|2013-08-13 10:30,13,3.626,3.626,3.62,3.626,43
20131201|2013-08-13 11:00,13,3.639,3.639,3.627,3.635,15
20131201|2013-08-13 11:30,13,3.64,3.648,3.638,3.64,37
20131201|2013-08-13 12:00,13,3.627,3.639,3.625,3.628,107
20131201|2013-08-13 12:30,13,3.626,3.63,3.617,3.63,252
20131201|2013-08-13 13:00,13,3.629,3.63,3.615,3.624,70
20131201|2013-08-13 13:30,13,3.622,3.629,3.622,3.627,43
20131201|2013-08-13 14:00,13,3.63,3.631,3.629,3.629,16
20131201|2013-08-13 14:30,13,3.634,3.643,3.634,3.638,7
20131201|2013-08-13 15:00,13,3.641,3.641,3.627,3.627,109
20131201|2013-08-13 15:30,13,3.627,3.631,3.624,3.629,65
20131201|2013-08-13 21:00,14,3.627,3.627,3.627,3.627,1
20131201|2013-08-13 21:30,14,3.627,3.627,3.627,3.627,3
20131201|2013-08-13 22:00,14,3.625,3.625,3.625,3.625,2
20131201|2013-08-14 00:00,14,3.624,3.624,3.623,3.623,24
20131201|2013-08-14 00:30,14,3.623,3.623,3.615,3.615,50
20131201|2013-08-14 05:00,14,3.628,3.628,3.619,3.619,16
20131201|2013-08-14 07:00,14,3.632,3.641,3.632,3.633,35
20131201|2013-08-14 07:30,14,3.642,3.658,3.642,3.653,70
20131201|2013-08-14 08:00,14,3.656,3.673,3.652,3.668,127
20131201|2013-08-14 08:30,14,3.665,3.677,3.665,3.673,537
20131201|2013-08-14 09:00,14,3.677,3.687,3.675,3.675,259
20131201|2013-08-14 09:30,14,3.674,3.676,3.67,3.674,61
20131201|2013-08-14 10:00,14,3.667,3.693,3.667,3.691,227
20131201|2013-08-14 10:30,14,3.692,3.693,3.676,3.676,254
20131201|2013-08-14 11:00,14,3.677,3.687,3.677,3.683,8
20131201|2013-08-14 11:30,14,3.685,3.695,3.685,3.686,36
20131201|2013-08-14 12:00,14,3.686,3.687,3.681,3.681,90
20131201|2013-08-14 12:30,14,3.692,3.692,3.685,3.692,71
20131201|2013-08-14 13:00,14,3.68,3.682,3.664,3.671,333
20131201|2013-08-14 13:30,14,3.671,3.671,3.668,3.668,166
20131201|2013-08-14 14:00,14,3.669,3.671,3.669,3.671,2
20131201|2013-08-14 14:30,14,3.677,3.677,3.673,3.673,2
20131201|2013-08-14 15:00,14,3.675,3.675,3.669,3.67,72
20131201|2013-08-14 15:30,14,3.671,3.671,3.67,3.671,9
20131201|2013-08-15 00:00,15,3.66,3.662,3.66,3.662,15
20131201|2013-08-15 02:30,15,3.661,3.661,3.661,3.661,1
20131201|2013-08-15 05:30,15,3.634,3.634,3.633,3.633,2
20131201|2013-08-15 06:00,15,3.634,3.636,3.634,3.636,8
20131201|2013-08-15 06:30,15,3.657,3.661,3.657,3.661,9
20131201|2013-08-15 07:00,15,3.662,3.662,3.655,3.659,6
20131201|2013-08-15 07:30,15,3.656,3.656,3.647,3.656,13
20131201|2013-08-15 08:00,15,3.643,3.651,3.642,3.649,147
20131201|2013-08-15 08:30,15,3.655,3.669,3.652,3.669,296
20131201|2013-08-15 09:00,15,3.67,3.7,3.67,3.696,279
20131201|2013-08-15 09:30,15,3.71,3.729,3.705,3.725,614
20131201|2013-08-15 10:00,15,3.724,3.728,3.712,3.723,47
20131201|2013-08-15 10:30,15,3.722,3.726,3.715,3.715,32
20131201|2013-08-15 11:00,15,3.715,3.721,3.707,3.72,19
20131201|2013-08-15 11:30,15,3.718,3.738,3.718,3.732,228
20131201|2013-08-15 12:00,15,3.732,3.741,3.729,3.732,73
20131201|2013-08-15 12:30,15,3.73,3.736,3.73,3.736,5
20131201|2013-08-15 13:00,15,3.724,3.743,3.721,3.742,56
20131201|2013-08-15 13:30,15,3.739,3.739,3.736,3.736,49
20131201|2013-08-15 14:00,15,3.735,3.735,3.735,3.735,1
20131201|2013-08-15 14:30,15,3.738,3.738,3.735,3.738,6
20131201|2013-08-15 15:00,15,3.738,3.741,3.738,3.741,7
20131201|2013-08-15 19:00,16,3.74,3.74,3.74,3.74,4
20131201|2013-08-15 19:30,16,3.74,3.74,3.74,3.74,2
20131201|2013-08-15 21:00,16,3.74,3.74,3.74,3.74,24
20131201|2013-08-16 04:00,16,3.726,3.726,3.726,3.726,1
20131201|2013-08-16 05:30,16,3.713,3.713,3.713,3.713,2
20131201|2013-08-16 07:00,16,3.702,3.708,3.702,3.708,3
20131201|2013-08-16 07:30,16,3.705,3.713,3.697,3.698,40
20131201|2013-08-16 08:00,16,3.693,3.702,3.691,3.701,49
20131201|2013-08-16 08:30,16,3.7,3.705,3.691,3.693,119
20131201|2013-08-16 09:00,16,3.691,3.702,3.691,3.699,109
20131201|2013-08-16 09:30,16,3.7,3.701,3.691,3.698,55
20131201|2013-08-16 10:00,16,3.699,3.712,3.699,3.711,43
20131201|2013-08-16 10:30,16,3.708,3.708,3.7,3.7,54
20131201|2013-08-16 11:00,16,3.705,3.707,3.695,3.697,16
20131201|2013-08-16 11:30,16,3.691,3.702,3.69,3.692,31
20131201|2013-08-16 12:00,16,3.696,3.699,3.694,3.694,78
20131201|2013-08-16 12:30,16,3.695,3.704,3.695,3.701,22
20131201|2013-08-16 13:00,16,3.694,3.702,3.693,3.698,32
20131201|2013-08-16 13:30,16,3.699,3.703,3.699,3.703,44
20131201|2013-08-16 14:00,16,3.698,3.699,3.695,3.699,6
20131201|2013-08-16 14:30,16,3.698,3.698,3.695,3.695,4
20131201|2013-08-16 15:00,16,3.699,3.699,3.699,3.699,5
20131201|2013-08-18 17:00,19,3.717,3.733,3.716,3.733,22
20131201|2013-08-18 17:30,19,3.741,3.741,3.741,3.741,2
20131201|2013-08-18 20:00,19,3.739,3.74,3.739,3.739,3
20131201|2013-08-19 00:00,19,3.752,3.752,3.752,3.752,2
20131201|2013-08-19 02:00,19,3.755,3.767,3.755,3.765,14
20131201|2013-08-19 03:00,19,3.767,3.767,3.767,3.767,1
20131201|2013-08-19 03:30,19,3.754,3.754,3.754,3.754,1
20131201|2013-08-19 05:00,19,3.768,3.768,3.768,3.768,1
20131201|2013-08-19 05:30,19,3.779,3.779,3.772,3.772,5
20131201|2013-08-19 06:00,19,3.772,3.772,3.77,3.77,104
20131201|2013-08-19 06:30,19,3.773,3.773,3.764,3.767,14
20131201|2013-08-19 07:00,19,3.77,3.77,3.758,3.765,88
20131201|2013-08-19 07:30,19,3.748,3.765,3.748,3.764,117
20131201|2013-08-19 08:00,19,3.759,3.811,3.759,3.802,459
20131201|2013-08-19 08:30,19,3.804,3.809,3.791,3.804,336
20131201|2013-08-19 09:00,19,3.805,3.812,3.798,3.809,264
20131201|2013-08-19 09:30,19,3.813,3.816,3.801,3.807,330
20131201|2013-08-19 10:00,19,3.808,3.811,3.794,3.796,207
20131201|2013-08-19 10:30,19,3.798,3.803,3.789,3.79,118
20131201|2013-08-19 11:00,19,3.788,3.807,3.788,3.793,222
20131201|2013-08-19 11:30,19,3.793,3.796,3.786,3.786,225
20131201|2013-08-19 12:00,19,3.787,3.789,3.784,3.787,34
20131201|2013-08-19 12:30,19,3.786,3.798,3.784,3.787,113
20131201|2013-08-19 13:00,19,3.784,3.792,3.782,3.79,170
20131201|2013-08-19 13:30,19,3.787,3.789,3.786,3.787,5
20131201|2013-08-19 14:00,19,3.788,3.789,3.786,3.786,16
20131201|2013-08-19 14:30,19,3.783,3.783,3.775,3.779,52
20131201|2013-08-19 15:00,19,3.78,3.78,3.776,3.777,124
20131201|2013-08-19 15:30,19,3.777,3.782,3.777,3.779,77
20131201|2013-08-19 17:00,20,3.793,3.801,3.793,3.799,36
20131201|2013-08-19 20:00,20,3.801,3.801,3.801,3.801,1
20131201|2013-08-19 20:30,20,3.802,3.804,3.8,3.804,29
20131201|2013-08-19 21:00,20,3.802,3.802,3.802,3.802,1
20131201|2013-08-19 21:30,20,3.802,3.802,3.802,3.802,2
20131201|2013-08-19 23:00,20,3.795,3.795,3.795,3.795,4
20131201|2013-08-20 02:00,20,3.789,3.789,3.789,3.789,5
20131201|2013-08-20 02:30,20,3.77,3.77,3.77,3.77,3
20131201|2013-08-20 04:00,20,3.77,3.77,3.77,3.77,1
20131201|2013-08-20 05:30,20,3.777,3.778,3.777,3.778,2
20131201|2013-08-20 06:00,20,3.776,3.777,3.776,3.777,2
20131201|2013-08-20 06:30,20,3.769,3.779,3.769,3.775,6
20131201|2013-08-20 07:00,20,3.789,3.8,3.789,3.8,73
20131201|2013-08-20 07:30,20,3.79,3.801,3.785,3.801,147
20131201|2013-08-20 08:00,20,3.799,3.812,3.793,3.798,305
20131201|2013-08-20 08:30,20,3.805,3.812,3.801,3.808,40
20131201|2013-08-20 09:00,20,3.813,3.816,3.807,3.81,95
20131201|2013-08-20 09:30,20,3.808,3.815,3.806,3.812,80
20131201|2013-08-20 10:00,20,3.813,3.813,3.783,3.796,99
20131201|2013-08-20 10:30,20,3.798,3.8,3.775,3.78,42
20131201|2013-08-20 11:00,20,3.78,3.799,3.78,3.799,20
20131201|2013-08-20 11:30,20,3.799,3.802,3.784,3.788,54
20131201|2013-08-20 12:00,20,3.786,3.79,3.782,3.787,20
20131201|2013-08-20 12:30,20,3.786,3.792,3.773,3.773,55
20131201|2013-08-20 13:00,20,3.77,3.781,3.769,3.778,161
20131201|2013-08-20 13:30,20,3.778,3.778,3.775,3.775,34
20131201|2013-08-20 14:00,20,3.776,3.776,3.773,3.774,46
20131201|2013-08-20 14:30,20,3.775,3.775,3.775,3.775,1
20131201|2013-08-20 15:00,20,3.776,3.776,3.774,3.774,115
20131201|2013-08-20 15:30,20,3.776,3.776,3.771,3.771,60
20131201|2013-08-20 17:00,21,3.75,3.75,3.723,3.723,6
20131201|2013-08-20 19:00,21,3.757,3.757,3.757,3.757,1
20131201|2013-08-20 20:30,21,3.767,3.767,3.767,3.767,1
20131201|2013-08-20 21:00,21,3.762,3.762,3.762,3.762,1
20131201|2013-08-20 22:00,21,3.77,3.77,3.77,3.77,1
20131201|2013-08-21 00:30,21,3.76,3.76,3.76,3.76,1
20131201|2013-08-21 01:00,21,3.766,3.766,3.766,3.766,1
20131201|2013-08-21 01:30,21,3.763,3.763,3.763,3.763,1
20131201|2013-08-21 04:30,21,3.791,3.8,3.791,3.8,4
20131201|2013-08-21 05:00,21,3.81,3.816,3.81,3.816,4
20131201|2013-08-21 05:30,21,3.814,3.825,3.814,3.823,19
20131201|2013-08-21 06:00,21,3.82,3.82,3.812,3.812,3
20131201|2013-08-21 07:00,21,3.809,3.814,3.803,3.814,13
20131201|2013-08-21 07:30,21,3.81,3.819,3.804,3.819,45
20131201|2013-08-21 08:00,21,3.817,3.823,3.81,3.813,78
20131201|2013-08-21 08:30,21,3.813,3.813,3.792,3.796,67
20131201|2013-08-21 09:00,21,3.798,3.805,3.795,3.799,66
20131201|2013-08-21 09:30,21,3.802,3.811,3.801,3.802,94
20131201|2013-08-21 10:00,21,3.805,3.811,3.805,3.811,51
20131201|2013-08-21 10:30,21,3.809,3.813,3.809,3.811,17
20131201|2013-08-21 11:00,21,3.81,3.81,3.799,3.807,8
20131201|2013-08-21 11:30,21,3.806,3.813,3.806,3.811,219
20131201|2013-08-21 12:00,21,3.81,3.812,3.804,3.808,128
20131201|2013-08-21 12:30,21,3.811,3.811,3.803,3.81,58
20131201|2013-08-21 13:00,21,3.809,3.81,3.793,3.793,73
20131201|2013-08-21 13:30,21,3.792,3.798,3.792,3.798,21
20131201|2013-08-21 14:00,21,3.8,3.801,3.799,3.801,8
20131201|2013-08-21 14:30,21,3.799,3.8,3.796,3.797,13
20131201|2013-08-21 15:00,21,3.8,3.8,3.8,3.8,3
20131201|2013-08-21 15:30,21,3.806,3.809,3.806,3.809,33
20131201|2013-08-21 16:00,21,3.808,3.808,3.808,3.808,1
20131201|2013-08-21 23:30,22,3.81,3.81,3.81,3.81,1
20131201|2013-08-22 03:30,22,3.813,3.816,3.813,3.816,4
20131201|2013-08-22 04:30,22,3.81,3.811,3.81,3.811,6
20131201|2013-08-22 05:00,22,3.812,3.815,3.812,3.815,3
20131201|2013-08-22 05:30,22,3.816,3.821,3.816,3.821,2
20131201|2013-08-22 06:00,22,3.819,3.819,3.819,3.819,2
20131201|2013-08-22 07:00,22,3.827,3.841,3.827,3.841,18
20131201|2013-08-22 07:30,22,3.84,3.84,3.831,3.831,40
20131201|2013-08-22 08:00,22,3.834,3.841,3.825,3.827,98
20131201|2013-08-22 08:30,22,3.825,3.827,3.824,3.825,6
20131201|2013-08-22 09:00,22,3.827,3.842,3.825,3.825,112
20131201|2013-08-22 09:30,22,3.862,3.874,3.852,3.869,440
20131201|2013-08-22 10:00,22,3.872,3.874,3.865,3.866,204
20131201|2013-08-22 10:30,22,3.866,3.867,3.859,3.864,81
20131201|2013-08-22 11:00,22,3.865,3.865,3.848,3.849,87
20131201|2013-08-22 11:30,22,3.853,3.867,3.853,3.864,211
20131201|2013-08-22 12:00,22,3.863,3.87,3.863,3.866,306
20131201|2013-08-22 12:30,22,3.867,3.873,3.865,3.865,212
20131201|2013-08-22 13:00,22,3.864,3.872,3.86,3.87,289
20131201|2013-08-22 13:30,22,3.869,3.869,3.855,3.856,216
20131201|2013-08-22 14:00,22,3.858,3.858,3.858,3.858,16
20131201|2013-08-22 14:30,22,3.857,3.857,3.857,3.857,1
20131201|2013-08-22 15:00,22,3.859,3.859,3.857,3.857,4
20131201|2013-08-22 15:30,22,3.857,3.861,3.857,3.861,3
20131201|2013-08-22 17:00,23,3.871,3.871,3.871,3.871,3
20131201|2013-08-22 18:30,23,3.875,3.875,3.875,3.875,1
20131201|2013-08-22 19:30,23,3.861,3.861,3.861,3.861,1
20131201|2013-08-22 23:30,23,3.868,3.868,3.868,3.868,1
20131201|2013-08-23 02:30,23,3.866,3.866,3.866,3.866,3
20131201|2013-08-23 05:30,23,3.854,3.854,3.854,3.854,1
20131201|2013-08-23 06:30,23,3.857,3.857,3.845,3.845,9
20131201|2013-08-23 07:00,23,3.842,3.842,3.841,3.841,30
20131201|2013-08-23 07:30,23,3.84,3.84,3.825,3.831,132
20131201|2013-08-23 08:00,23,3.829,3.837,3.822,3.833,105
20131201|2013-08-23 08:30,23,3.831,3.835,3.824,3.824,88
20131201|2013-08-23 09:00,23,3.826,3.836,3.825,3.835,69
20131201|2013-08-23 09:30,23,3.833,3.843,3.827,3.831,171
20131201|2013-08-23 10:00,23,3.835,3.842,3.834,3.834,64
20131201|2013-08-23 10:30,23,3.836,3.84,3.833,3.838,50
20131201|2013-08-23 11:00,23,3.837,3.838,3.82,3.823,53
20131201|2013-08-23 11:30,23,3.823,3.829,3.815,3.823,86
20131201|2013-08-23 12:00,23,3.823,3.828,3.82,3.822,45
20131201|2013-08-23 12:30,23,3.824,3.829,3.823,3.823,100
20131201|2013-08-23 13:00,23,3.822,3.823,3.807,3.816,150
20131201|2013-08-23 13:30,23,3.813,3.814,3.81,3.814,67
20131201|2013-08-23 14:00,23,3.814,3.817,3.813,3.814,17
20131201|2013-08-23 14:30,23,3.815,3.815,3.815,3.815,1
20131201|2013-08-23 15:00,23,3.812,3.814,3.812,3.813,6
20131201|2013-08-23 15:30,23,3.812,3.812,3.812,3.812,1
20131201|2013-08-23 16:00,23,3.815,3.815,3.815,3.815,1
20131201|2013-08-25 17:30,26,3.844,3.844,3.844,3.844,1
20131201|2013-08-25 19:30,26,3.838,3.838,3.838,3.838,7
20131201|2013-08-25 21:30,26,3.845,3.845,3.845,3.845,1
20131201|2013-08-26 01:30,26,3.847,3.847,3.847,3.847,5
20131201|2013-08-26 02:30,26,3.85,3.85,3.85,3.85,1
20131201|2013-08-26 03:30,26,3.864,3.864,3.862,3.862,4
20131201|2013-08-26 04:00,26,3.866,3.866,3.866,3.866,1
20131201|2013-08-26 06:00,26,3.864,3.864,3.859,3.859,7
20131201|2013-08-26 06:30,26,3.847,3.854,3.847,3.85,19
20131201|2013-08-26 07:00,26,3.852,3.852,3.842,3.845,5
20131201|2013-08-26 07:30,26,3.844,3.854,3.842,3.854,24
20131201|2013-08-26 08:00,26,3.855,3.864,3.845,3.847,87
20131201|2013-08-26 08:30,26,3.844,3.844,3.808,3.815,209
20131201|2013-08-26 09:00,26,3.823,3.823,3.807,3.815,40
20131201|2013-08-26 09:30,26,3.815,3.828,3.814,3.824,249
20131201|2013-08-26 10:00,26,3.827,3.828,3.822,3.825,80
20131201|2013-08-26 10:30,26,3.825,3.825,3.819,3.823,56
20131201|2013-08-26 11:00,26,3.822,3.822,3.816,3.821,22
20131201|2013-08-26 11:30,26,3.82,3.826,3.817,3.826,113
20131201|2013-08-26 12:00,26,3.826,3.84,3.826,3.836,200
20131201|2013-08-26 12:30,26,3.84,3.841,3.828,3.831,108
20131201|2013-08-26 13:00,26,3.83,3.838,3.83,3.838,157
20131201|2013-08-26 13:30,26,3.837,3.838,3.835,3.837,51
20131201|2013-08-26 14:00,26,3.837,3.837,3.832,3.832,5
20131201|2013-08-26 14:30,26,3.828,3.828,3.819,3.824,96
20131201|2013-08-26 15:00,26,3.825,3.826,3.822,3.826,41
20131201|2013-08-26 15:30,26,3.827,3.828,3.824,3.828,5
20131201|2013-08-26 17:00,27,3.826,3.831,3.826,3.831,3
20131201|2013-08-26 18:00,27,3.825,3.825,3.825,3.825,1
20131201|2013-08-26 23:00,27,3.826,3.826,3.826,3.826,1
20131201|2013-08-27 00:00,27,3.825,3.825,3.825,3.825,4
20131201|2013-08-27 01:00,27,3.82,3.822,3.82,3.822,2
20131201|2013-08-27 02:00,27,3.819,3.82,3.819,3.82,3
20131201|2013-08-27 02:30,27,3.82,3.82,3.82,3.82,1
20131201|2013-08-27 03:30,27,3.827,3.835,3.827,3.83,11
20131201|2013-08-27 04:30,27,3.834,3.841,3.832,3.834,16
20131201|2013-08-27 05:30,27,3.805,3.805,3.802,3.802,8
20131201|2013-08-27 06:00,27,3.803,3.803,3.803,3.803,1
20131201|2013-08-27 06:30,27,3.799,3.799,3.78,3.786,28
20131201|2013-08-27 07:00,27,3.793,3.794,3.79,3.791,30
20131201|2013-08-27 07:30,27,3.792,3.792,3.77,3.774,92
20131201|2013-08-27 08:00,27,3.775,3.787,3.771,3.779,139
20131201|2013-08-27 08:30,27,3.779,3.787,3.774,3.786,113
20131201|2013-08-27 09:00,27,3.782,3.788,3.78,3.788,49
20131201|2013-08-27 09:30,27,3.787,3.788,3.78,3.78,53
20131201|2013-08-27 10:00,27,3.781,3.8,3.781,3.799,146
20131201|2013-08-27 10:30,27,3.802,3.818,3.802,3.818,285
20131201|2013-08-27 11:00,27,3.818,3.838,3.808,3.833,155
20131201|2013-08-27 11:30,27,3.836,3.837,3.814,3.829,204
20131201|2013-08-27 12:00,27,3.832,3.832,3.815,3.815,87
20131201|2013-08-27 12:30,27,3.818,3.839,3.818,3.829,50
20131201|2013-08-27 13:00,27,3.829,3.855,3.828,3.852,359
20131201|2013-08-27 13:30,27,3.854,3.855,3.852,3.855,44
20131201|2013-08-27 14:00,27,3.854,3.855,3.853,3.855,6
20131201|2013-08-27 14:30,27,3.853,3.854,3.853,3.853,18
20131201|2013-08-27 15:00,27,3.852,3.856,3.852,3.855,6
20131201|2013-08-27 15:30,27,3.854,3.858,3.854,3.858,8
20131201|2013-08-27 16:00,27,3.857,3.857,3.857,3.857,2
20131201|2013-08-27 17:00,28,3.853,3.859,3.853,3.859,35
20131201|2013-08-27 17:30,28,3.863,3.864,3.861,3.862,14
20131201|2013-08-27 18:00,28,3.862,3.865,3.861,3.865,17
20131201|2013-08-27 18:30,28,3.865,3.866,3.865,3.865,7
20131201|2013-08-27 19:00,28,3.864,3.866,3.863,3.866,17
20131201|2013-08-27 20:00,28,3.866,3.866,3.866,3.866,1
20131201|2013-08-27 20:30,28,3.866,3.872,3.866,3.872,6
20131201|2013-08-27 21:30,28,3.87,3.873,3.87,3.87,19
20131201|2013-08-27 22:00,28,3.87,3.87,3.87,3.87,1
20131201|2013-08-27 23:00,28,3.87,3.87,3.87,3.87,1
20131201|2013-08-27 23:30,28,3.895,3.9,3.894,3.9,8
20131201|2013-08-28 00:00,28,3.9,3.905,3.9,3.905,6
20131201|2013-08-28 00:30,28,3.895,3.895,3.887,3.895,8
20131201|2013-08-28 01:00,28,3.883,3.888,3.882,3.882,11
20131201|2013-08-28 01:30,28,3.885,3.885,3.88,3.88,5
20131201|2013-08-28 02:00,28,3.87,3.87,3.868,3.868,3
20131201|2013-08-28 02:30,28,3.88,3.885,3.869,3.87,57
20131201|2013-08-28 03:00,28,3.869,3.869,3.864,3.864,2
20131201|2013-08-28 04:30,28,3.861,3.869,3.861,3.869,4
20131201|2013-08-28 05:00,28,3.87,3.87,3.869,3.869,6
20131201|2013-08-28 05:30,28,3.85,3.85,3.845,3.85,62
20131201|2013-08-28 06:00,28,3.853,3.864,3.853,3.864,12
20131201|2013-08-28 06:30,28,3.85,3.855,3.844,3.847,114
20131201|2013-08-28 07:00,28,3.848,3.848,3.836,3.836,70
20131201|2013-08-28 07:30,28,3.837,3.838,3.828,3.831,54
20131201|2013-08-28 08:00,28,3.831,3.839,3.825,3.832,464
20131201|2013-08-28 08:30,28,3.833,3.834,3.797,3.804,317
20131201|2013-08-28 09:00,28,3.803,3.81,3.802,3.808,89
20131201|2013-08-28 09:30,28,3.809,3.813,3.803,3.809,168
20131201|2013-08-28 10:00,28,3.809,3.81,3.803,3.804,141
20131201|2013-08-28 10:30,28,3.805,3.814,3.804,3.808,111
20131201|2013-08-28 11:00,28,3.807,3.815,3.799,3.802,106
20131201|2013-08-28 11:30,28,3.799,3.812,3.799,3.812,106
20131201|2013-08-28 12:00,28,3.814,3.827,3.809,3.822,216
20131201|2013-08-28 12:30,28,3.823,3.84,3.823,3.84,536
20131201|2013-08-28 13:00,28,3.842,3.854,3.837,3.852,301
20131201|2013-08-28 13:30,28,3.852,3.853,3.836,3.836,47
20131201|2013-08-28 14:00,28,3.838,3.844,3.838,3.844,12
20131201|2013-08-28 14:30,28,3.844,3.846,3.844,3.846,3
20131201|2013-08-28 15:00,28,3.845,3.847,3.842,3.846,20
20131201|2013-08-28 15:30,28,3.846,3.848,3.84,3.84,16
20131201|2013-08-28 16:00,28,3.842,3.842,3.842,3.842,1
20131201|2013-08-28 17:00,29,3.845,3.847,3.839,3.839,6
20131201|2013-08-28 18:00,29,3.846,3.847,3.846,3.847,2
20131201|2013-08-28 18:30,29,3.846,3.846,3.843,3.845,28
20131201|2013-08-28 19:00,29,3.845,3.845,3.845,3.845,6
20131201|2013-08-28 22:00,29,3.85,3.85,3.85,3.85,1
20131201|2013-08-28 23:30,29,3.851,3.855,3.851,3.855,32
20131201|2013-08-29 01:00,29,3.858,3.858,3.858,3.858,1
20131201|2013-08-29 01:30,29,3.865,3.865,3.864,3.865,5
20131201|2013-08-29 02:00,29,3.865,3.865,3.865,3.865,4
20131201|2013-08-29 03:30,29,3.851,3.853,3.851,3.853,6
20131201|2013-08-29 04:30,29,3.848,3.848,3.848,3.848,1
20131201|2013-08-29 05:00,29,3.848,3.848,3.848,3.848,1
20131201|2013-08-29 05:30,29,3.853,3.859,3.853,3.857,6
20131201|2013-08-29 06:00,29,3.857,3.857,3.846,3.846,9
20131201|2013-08-29 06:30,29,3.84,3.84,3.833,3.833,54
20131201|2013-08-29 07:00,29,3.833,3.877,3.833,3.873,66
20131201|2013-08-29 07:30,29,3.876,3.877,3.84,3.851,43
20131201|2013-08-29 08:00,29,3.844,3.895,3.844,3.891,573
20131201|2013-08-29 08:30,29,3.891,3.893,3.879,3.88,178
20131201|2013-08-29 09:00,29,3.886,3.902,3.882,3.893,293
20131201|2013-08-29 09:30,29,3.9,3.9,3.78,3.788,1226
20131201|2013-08-29 10:00,29,3.788,3.801,3.788,3.798,195
20131201|2013-08-29 10:30,29,3.798,3.804,3.792,3.799,150
20131201|2013-08-29 11:00,29,3.794,3.794,3.782,3.791,72
20131201|2013-08-29 11:30,29,3.792,3.834,3.792,3.833,244
20131201|2013-08-29 12:00,29,3.832,3.834,3.814,3.834,213
20131201|2013-08-29 12:30,29,3.836,3.857,3.836,3.855,337
20131201|2013-08-29 13:00,29,3.864,3.886,3.861,3.872,478
20131201|2013-08-29 13:30,29,3.872,3.881,3.871,3.878,61
20131201|2013-08-29 14:00,29,3.876,3.876,3.866,3.869,12
20131201|2013-08-29 14:30,29,3.874,3.876,3.874,3.876,11
20131201|2013-08-29 15:00,29,3.872,3.876,3.872,3.874,9
20131201|2013-08-29 15:30,29,3.877,3.882,3.877,3.881,14
20131201|2013-08-29 16:00,29,3.876,3.878,3.876,3.878,10
20131201|2013-08-29 17:00,30,3.884,3.888,3.884,3.888,8
20131201|2013-08-29 17:30,30,3.888,3.903,3.888,3.903,43
20131201|2013-08-29 18:00,30,3.901,3.904,3.9,3.904,50
20131201|2013-08-29 18:30,30,3.904,3.905,3.901,3.901,14
20131201|2013-08-29 19:00,30,3.895,3.898,3.895,3.898,3
20131201|2013-08-29 19:30,30,3.898,3.898,3.898,3.898,28
20131201|2013-08-29 20:30,30,3.887,3.887,3.887,3.887,10
20131201|2013-08-29 21:30,30,3.891,3.892,3.891,3.892,18
20131201|2013-08-29 22:00,30,3.894,3.897,3.894,3.897,4
20131201|2013-08-29 23:00,30,3.898,3.898,3.898,3.898,1
20131201|2013-08-29 23:30,30,3.889,3.889,3.889,3.889,2
20131201|2013-08-30 00:00,30,3.891,3.891,3.891,3.891,1
20131201|2013-08-30 01:00,30,3.91,3.912,3.897,3.897,6
20131201|2013-08-30 04:00,30,3.886,3.887,3.886,3.887,4
20131201|2013-08-30 04:30,30,3.887,3.887,3.887,3.887,1
20131201|2013-08-30 05:00,30,3.881,3.881,3.881,3.881,1
20131201|2013-08-30 05:30,30,3.878,3.878,3.878,3.878,1
20131201|2013-08-30 06:00,30,3.877,3.877,3.877,3.877,1
20131201|2013-08-30 06:30,30,3.871,3.874,3.868,3.868,4
20131201|2013-08-30 07:00,30,3.863,3.867,3.855,3.855,58
20131201|2013-08-30 07:30,30,3.864,3.879,3.855,3.879,43
20131201|2013-08-30 08:00,30,3.88,3.888,3.862,3.865,218
20131201|2013-08-30 08:30,30,3.856,3.857,3.842,3.852,64
20131201|2013-08-30 09:00,30,3.855,3.88,3.852,3.865,117
20131201|2013-08-30 09:30,30,3.856,3.881,3.856,3.879,107
20131201|2013-08-30 10:00,30,3.879,3.883,3.869,3.874,108
20131201|2013-08-30 10:30,30,3.88,3.886,3.876,3.885,24
20131201|2013-08-30 11:00,30,3.886,3.887,3.843,3.852,175
20131201|2013-08-30 11:30,30,3.848,3.852,3.827,3.84,78
20131201|2013-08-30 12:00,30,3.836,3.852,3.836,3.845,40
20131201|2013-08-30 12:30,30,3.842,3.852,3.839,3.842,89
20131201|2013-08-30 13:00,30,3.849,3.853,3.835,3.84,247
20131201|2013-08-30 13:30,30,3.839,3.842,3.838,3.842,70
20131201|2013-08-30 14:00,30,3.842,3.843,3.84,3.841,6
20131201|2013-08-30 14:30,30,3.845,3.868,3.842,3.868,25
20131201|2013-08-30 15:30,30,3.859,3.863,3.858,3.863,11
20131201|2013-08-30 16:00,30,3.861,3.861,3.861,3.861,3
20131201|2013-09-01 17:00,3,3.877,3.938,3.866,3.926,156
20131201|2013-09-01 17:30,3,3.911,3.911,3.911,3.911,1
20131201|2013-09-01 18:00,3,3.915,3.916,3.915,3.916,7
20131201|2013-09-01 18:30,3,3.919,3.922,3.917,3.92,7
20131201|2013-09-01 19:00,3,3.915,3.915,3.914,3.914,5
20131201|2013-09-01 19:30,3,3.909,3.91,3.909,3.91,7
20131201|2013-09-01 20:00,3,3.911,3.911,3.911,3.911,1
20131201|2013-09-01 20:30,3,3.906,3.907,3.895,3.895,19
20131201|2013-09-01 21:00,3,3.896,3.899,3.896,3.898,27
20131201|2013-09-02 01:00,3,3.906,3.906,3.906,3.906,1
20131201|2013-09-02 01:30,3,3.903,3.903,3.902,3.902,4
20131201|2013-09-02 02:00,3,3.9,3.9,3.898,3.9,9
20131201|2013-09-02 04:00,3,3.903,3.903,3.903,3.903,5
20131201|2013-09-02 04:30,3,3.907,3.907,3.907,3.907,1
20131201|2013-09-02 06:00,3,3.899,3.899,3.899,3.899,1
20131201|2013-09-02 07:00,3,3.897,3.897,3.89,3.89,7
20131201|2013-09-02 07:30,3,3.894,3.894,3.894,3.894,2
20131201|2013-09-02 08:00,3,3.9,3.925,3.9,3.925,62
20131201|2013-09-02 08:30,3,3.926,3.928,3.924,3.926,118
20131201|2013-09-02 09:00,3,3.925,3.929,3.921,3.927,93
20131201|2013-09-02 09:30,3,3.929,3.941,3.929,3.937,212
20131201|2013-09-02 10:00,3,3.937,3.939,3.934,3.937,100
20131201|2013-09-02 10:30,3,3.939,3.939,3.936,3.939,19
20131201|2013-09-02 11:00,3,3.939,3.941,3.939,3.941,25
20131201|2013-09-02 11:30,3,3.941,3.941,3.939,3.94,26
20131201|2013-09-02 12:00,3,3.94,3.941,3.927,3.927,27
20131201|2013-09-02 17:00,3,3.918,3.918,3.918,3.918,1
20131201|2013-09-02 18:30,3,3.918,3.918,3.918,3.918,1
20131201|2013-09-02 20:00,3,3.921,3.921,3.921,3.921,1
20131201|2013-09-02 22:30,3,3.918,3.918,3.917,3.917,15
20131201|2013-09-02 23:30,3,3.912,3.912,3.912,3.912,3
20131201|2013-09-03 00:30,3,3.915,3.915,3.915,3.915,2
20131201|2013-09-03 01:30,3,3.916,3.916,3.916,3.916,1
20131201|2013-09-03 02:00,3,3.918,3.919,3.918,3.919,7
20131201|2013-09-03 03:30,3,3.915,3.915,3.915,3.915,1
20131201|2013-09-03 04:00,3,3.919,3.919,3.919,3.919,5
20131201|2013-09-03 04:30,3,3.92,3.92,3.92,3.92,1
20131201|2013-09-03 05:00,3,3.923,3.924,3.92,3.92,5
20131201|2013-09-03 05:30,3,3.922,3.933,3.922,3.933,39
20131201|2013-09-03 06:00,3,3.929,3.93,3.929,3.929,117
20131201|2013-09-03 06:30,3,3.924,3.927,3.913,3.913,14
20131201|2013-09-03 07:00,3,3.919,3.927,3.9,3.905,74
20131201|2013-09-03 07:30,3,3.908,3.917,3.903,3.917,80
20131201|2013-09-03 08:00,3,3.921,3.929,3.906,3.906,381
20131201|2013-09-03 08:30,3,3.907,3.92,3.905,3.908,543
20131201|2013-09-03 09:00,3,3.912,3.923,3.908,3.915,328
20131201|2013-09-03 09:30,3,3.917,3.917,3.908,3.914,128
20131201|2013-09-03 10:00,3,3.913,3.922,3.908,3.918,164
20131201|2013-09-03 10:30,3,3.923,3.925,3.906,3.911,122
20131201|2013-09-03 11:00,3,3.914,3.914,3.881,3.907,416
20131201|2013-09-03 11:30,3,3.908,3.914,3.894,3.91,472
20131201|2013-09-03 12:00,3,3.915,3.92,3.91,3.919,304
20131201|2013-09-03 12:30,3,3.917,3.917,3.904,3.904,258
20131201|2013-09-03 13:00,3,3.902,3.908,3.891,3.906,328
20131201|2013-09-03 13:30,3,3.905,3.905,3.898,3.898,80
20131201|2013-09-03 14:00,3,3.896,3.902,3.896,3.902,11
20131201|2013-09-03 14:30,3,3.903,3.903,3.902,3.903,7
20131201|2013-09-03 15:00,3,3.902,3.905,3.902,3.905,35
20131201|2013-09-03 15:30,3,3.907,3.908,3.906,3.908,9
20131201|2013-09-03 17:30,4,3.912,3.912,3.912,3.912,1
20131201|2013-09-03 18:00,4,3.914,3.916,3.914,3.916,14
20131201|2013-09-03 18:30,4,3.917,3.918,3.917,3.917,6
20131201|2013-09-03 19:00,4,3.919,3.919,3.916,3.918,5
20131201|2013-09-03 19:30,4,3.915,3.916,3.913,3.916,43
20131201|2013-09-03 20:00,4,3.916,3.918,3.916,3.918,6
20131201|2013-09-03 20:30,4,3.914,3.914,3.914,3.914,1
20131201|2013-09-03 21:30,4,3.907,3.907,3.907,3.907,1
20131201|2013-09-04 02:00,4,3.913,3.913,3.913,3.913,1
20131201|2013-09-04 05:30,4,3.906,3.913,3.905,3.913,13
20131201|2013-09-04 06:00,4,3.91,3.912,3.909,3.912,7
20131201|2013-09-04 06:30,4,3.911,3.931,3.911,3.922,12
20131201|2013-09-04 07:00,4,3.923,3.925,3.899,3.915,72
20131201|2013-09-04 07:30,4,3.919,3.926,3.905,3.916,83
20131201|2013-09-04 08:00,4,3.91,3.911,3.883,3.899,258
20131201|2013-09-04 08:30,4,3.9,3.906,3.89,3.902,103
20131201|2013-09-04 09:00,4,3.903,3.905,3.878,3.885,224
20131201|2013-09-04 09:30,4,3.885,3.901,3.883,3.894,172
20131201|2013-09-04 10:00,4,3.893,3.901,3.887,3.891,94
20131201|2013-09-04 10:30,4,3.891,3.893,3.885,3.886,116
20131201|2013-09-04 11:00,4,3.884,3.889,3.878,3.884,117
20131201|2013-09-04 11:30,4,3.886,3.892,3.883,3.885,192
20131201|2013-09-04 12:00,4,3.884,3.895,3.884,3.894,173
20131201|2013-09-04 12:30,4,3.895,3.902,3.891,3.9,213
20131201|2013-09-04 13:00,4,3.9,3.917,3.896,3.915,366
20131201|2013-09-04 13:30,4,3.917,3.917,3.911,3.911,60
20131201|2013-09-04 14:00,4,3.91,3.913,3.91,3.913,30
20131201|2013-09-04 15:00,4,3.907,3.91,3.905,3.905,36
20131201|2013-09-04 15:30,4,3.906,3.906,3.905,3.906,5
20131201|2013-09-04 18:00,5,3.902,3.902,3.902,3.902,1
20131201|2013-09-04 21:30,5,3.906,3.906,3.905,3.905,4
20131201|2013-09-04 22:30,5,3.913,3.913,3.913,3.913,1
20131201|2013-09-04 23:30,5,3.904,3.904,3.904,3.904,21
20131201|2013-09-05 00:30,5,3.904,3.904,3.904,3.904,1
20131201|2013-09-05 02:30,5,3.916,3.916,3.916,3.916,1
20131201|2013-09-05 03:30,5,3.905,3.906,3.904,3.905,65
20131201|2013-09-05 05:30,5,3.912,3.912,3.903,3.903,14
20131201|2013-09-05 06:30,5,3.906,3.906,3.905,3.905,10
20131201|2013-09-05 07:00,5,3.91,3.917,3.91,3.911,123
20131201|2013-09-05 07:30,5,3.909,3.937,3.909,3.925,145
20131201|2013-09-05 08:00,5,3.925,3.946,3.925,3.935,413
20131201|2013-09-05 08:30,5,3.935,3.939,3.926,3.933,320
20131201|2013-09-05 09:00,5,3.935,3.941,3.915,3.921,302
20131201|2013-09-05 09:30,5,3.916,3.916,3.843,3.861,1996
20131201|2013-09-05 10:00,5,3.86,3.874,3.855,3.863,476
20131201|2013-09-05 10:30,5,3.862,3.863,3.835,3.851,182
20131201|2013-09-05 11:00,5,3.852,3.856,3.839,3.85,100
20131201|2013-09-05 11:30,5,3.851,3.854,3.834,3.84,261
20131201|2013-09-05 12:00,5,3.842,3.847,3.84,3.843,130
20131201|2013-09-05 12:30,5,3.839,3.843,3.833,3.843,188
20131201|2013-09-05 13:00,5,3.842,3.849,3.824,3.831,164
20131201|2013-09-05 13:30,5,3.831,3.831,3.827,3.829,105
20131201|2013-09-05 14:00,5,3.829,3.83,3.823,3.824,48
20131201|2013-09-05 14:30,5,3.826,3.832,3.826,3.832,8
20131201|2013-09-05 15:00,5,3.832,3.833,3.826,3.831,114
20131201|2013-09-05 15:30,5,3.832,3.837,3.831,3.837,60
20131201|2013-09-05 16:00,5,3.835,3.838,3.835,3.838,39
20131201|2013-09-05 17:00,6,3.82,3.82,3.818,3.818,2
20131201|2013-09-05 18:30,6,3.83,3.83,3.83,3.83,1
20131201|2013-09-05 19:00,6,3.836,3.836,3.836,3.836,1
20131201|2013-09-05 23:30,6,3.824,3.824,3.819,3.819,2
20131201|2013-09-06 01:00,6,3.821,3.823,3.821,3.823,3
20131201|2013-09-06 05:00,6,3.831,3.834,3.831,3.834,2
20131201|2013-09-06 05:30,6,3.84,3.85,3.84,3.85,7
20131201|2013-09-06 06:00,6,3.849,3.849,3.849,3.849,9
20131201|2013-09-06 06:30,6,3.846,3.849,3.846,3.847,12
20131201|2013-09-06 07:00,6,3.847,3.847,3.823,3.824,400
20131201|2013-09-06 07:30,6,3.825,3.825,3.816,3.816,197
20131201|2013-09-06 08:00,6,3.818,3.826,3.787,3.801,712
20131201|2013-09-06 08:30,6,3.799,3.81,3.798,3.804,170
20131201|2013-09-06 09:00,6,3.805,3.818,3.798,3.816,207
20131201|2013-09-06 09:30,6,3.815,3.815,3.791,3.792,154
20131201|2013-09-06 10:00,6,3.792,3.801,3.79,3.791,106
20131201|2013-09-06 10:30,6,3.793,3.796,3.792,3.795,94
20131201|2013-09-06 11:00,6,3.8,3.802,3.78,3.789,244
20131201|2013-09-06 11:30,6,3.79,3.79,3.777,3.781,362
20131201|2013-09-06 12:00,6,3.781,3.786,3.771,3.786,108
20131201|2013-09-06 12:30,6,3.782,3.787,3.768,3.773,87
20131201|2013-09-06 13:00,6,3.771,3.783,3.771,3.783,234
20131201|2013-09-06 13:30,6,3.785,3.785,3.78,3.781,201
20131201|2013-09-06 14:00,6,3.781,3.783,3.78,3.783,6
20131201|2013-09-06 14:30,6,3.781,3.781,3.779,3.779,16
20131201|2013-09-06 15:00,6,3.777,3.777,3.776,3.776,13
20131201|2013-09-06 15:30,6,3.778,3.78,3.775,3.78,15
20131201|2013-09-06 16:00,6,3.78,3.78,3.779,3.779,2
20131201|2013-09-08 17:00,9,3.781,3.783,3.778,3.778,138
20131201|2013-09-08 17:30,9,3.779,3.779,3.778,3.778,3
20131201|2013-09-08 19:30,9,3.786,3.786,3.785,3.785,7
20131201|2013-09-08 22:00,9,3.793,3.793,3.793,3.793,1
20131201|2013-09-08 23:30,9,3.793,3.793,3.793,3.793,2
20131201|2013-09-09 01:00,9,3.795,3.795,3.795,3.795,2
20131201|2013-09-09 05:00,9,3.798,3.8,3.798,3.8,4
20131201|2013-09-09 05:30,9,3.804,3.814,3.804,3.814,7
20131201|2013-09-09 06:00,9,3.813,3.814,3.812,3.814,4
20131201|2013-09-09 06:30,9,3.81,3.81,3.799,3.808,25
20131201|2013-09-09 07:00,9,3.81,3.824,3.807,3.821,108
20131201|2013-09-09 07:30,9,3.816,3.825,3.811,3.814,74
20131201|2013-09-09 08:00,9,3.815,3.832,3.815,3.832,178
20131201|2013-09-09 08:30,9,3.824,3.827,3.81,3.813,130
20131201|2013-09-09 09:00,9,3.811,3.816,3.8,3.802,174
20131201|2013-09-09 09:30,9,3.803,3.813,3.803,3.807,139
20131201|2013-09-09 10:00,9,3.809,3.82,3.809,3.82,86
20131201|2013-09-09 10:30,9,3.816,3.816,3.803,3.803,47
20131201|2013-09-09 11:00,9,3.805,3.811,3.796,3.807,66
20131201|2013-09-09 11:30,9,3.807,3.81,3.798,3.808,305
20131201|2013-09-09 12:00,9,3.807,3.817,3.806,3.813,77
20131201|2013-09-09 12:30,9,3.81,3.825,3.81,3.824,305
20131201|2013-09-09 13:00,9,3.824,3.841,3.821,3.84,353
20131201|2013-09-09 13:30,9,3.841,3.846,3.833,3.846,111
20131201|2013-09-09 14:00,9,3.851,3.852,3.841,3.843,13
20131201|2013-09-09 14:30,9,3.841,3.842,3.839,3.842,20
20131201|2013-09-09 15:00,9,3.84,3.845,3.838,3.844,18
20131201|2013-09-09 15:30,9,3.838,3.846,3.837,3.845,11
20131201|2013-09-09 18:30,10,3.851,3.851,3.845,3.845,3
20131201|2013-09-09 23:30,10,3.844,3.844,3.844,3.844,1
20131201|2013-09-10 00:00,10,3.845,3.845,3.845,3.845,1
20131201|2013-09-10 00:30,10,3.851,3.851,3.851,3.851,1
20131201|2013-09-10 02:00,10,3.855,3.855,3.855,3.855,3
20131201|2013-09-10 02:30,10,3.851,3.855,3.851,3.855,2
20131201|2013-09-10 03:00,10,3.849,3.849,3.848,3.848,3
20131201|2013-09-10 04:00,10,3.844,3.846,3.844,3.846,6
20131201|2013-09-10 04:30,10,3.84,3.84,3.84,3.84,1
20131201|2013-09-10 05:00,10,3.836,3.84,3.835,3.835,6
20131201|2013-09-10 05:30,10,3.82,3.82,3.815,3.815,12
20131201|2013-09-10 06:00,10,3.807,3.807,3.799,3.801,6
20131201|2013-09-10 06:30,10,3.817,3.829,3.817,3.829,9
20131201|2013-09-10 07:00,10,3.82,3.826,3.809,3.826,146
20131201|2013-09-10 07:30,10,3.828,3.832,3.822,3.822,120
20131201|2013-09-10 08:00,10,3.821,3.855,3.816,3.819,217
20131201|2013-09-10 08:30,10,3.816,3.816,3.794,3.799,298
20131201|2013-09-10 09:00,10,3.797,3.797,3.777,3.787,311
20131201|2013-09-10 09:30,10,3.787,3.798,3.785,3.794,93
20131201|2013-09-10 10:00,10,3.791,3.798,3.787,3.788,98
20131201|2013-09-10 10:30,10,3.789,3.794,3.788,3.792,72
20131201|2013-09-10 11:00,10,3.792,3.805,3.792,3.805,89
20131201|2013-09-10 11:30,10,3.799,3.802,3.791,3.796,145
20131201|2013-09-10 12:00,10,3.794,3.802,3.793,3.802,88
20131201|2013-09-10 12:30,10,3.802,3.818,3.8,3.813,170
20131201|2013-09-10 13:00,10,3.814,3.824,3.805,3.82,161
20131201|2013-09-10 13:30,10,3.819,3.819,3.808,3.808,71
20131201|2013-09-10 14:00,10,3.811,3.811,3.811,3.811,8
20131201|2013-09-10 14:30,10,3.813,3.816,3.813,3.815,4
20131201|2013-09-10 15:00,10,3.813,3.818,3.813,3.818,6
20131201|2013-09-10 15:30,10,3.815,3.817,3.815,3.817,6
20131201|2013-09-10 18:00,11,3.834,3.835,3.834,3.835,2
20131201|2013-09-10 20:00,11,3.835,3.835,3.835,3.835,2
20131201|2013-09-10 22:00,11,3.827,3.827,3.827,3.827,1
20131201|2013-09-10 23:30,11,3.822,3.822,3.819,3.819,2
20131201|2013-09-11 01:30,11,3.825,3.825,3.824,3.824,2
20131201|2013-09-11 02:00,11,3.81,3.81,3.81,3.81,1
20131201|2013-09-11 03:00,11,3.818,3.819,3.818,3.819,3
20131201|2013-09-11 04:30,11,3.82,3.82,3.82,3.82,1
20131201|2013-09-11 05:00,11,3.803,3.803,3.802,3.802,4
20131201|2013-09-11 06:00,11,3.792,3.801,3.79,3.801,3
20131201|2013-09-11 06:30,11,3.804,3.811,3.802,3.803,59
20131201|2013-09-11 07:00,11,3.807,3.818,3.804,3.804,14
20131201|2013-09-11 07:30,11,3.806,3.81,3.794,3.805,107
20131201|2013-09-11 08:00,11,3.806,3.811,3.795,3.807,237
20131201|2013-09-11 08:30,11,3.806,3.812,3.805,3.81,152
20131201|2013-09-11 09:00,11,3.809,3.809,3.767,3.769,304
20131201|2013-09-11 09:30,11,3.769,3.774,3.76,3.764,408
20131201|2013-09-11 10:00,11,3.762,3.77,3.762,3.768,219
20131201|2013-09-11 10:30,11,3.768,3.77,3.762,3.764,192
20131201|2013-09-11 11:00,11,3.763,3.782,3.763,3.779,396
20131201|2013-09-11 11:30,11,3.78,3.807,3.778,3.805,941
20131201|2013-09-11 12:00,11,3.807,3.841,3.806,3.837,730
20131201|2013-09-11 12:30,11,3.838,3.845,3.817,3.833,328
20131201|2013-09-11 13:00,11,3.83,3.83,3.795,3.797,234
20131201|2013-09-11 13:30,11,3.797,3.8,3.794,3.794,76
20131201|2013-09-11 14:00,11,3.793,3.795,3.789,3.789,62
20131201|2013-09-11 14:30,11,3.789,3.793,3.789,3.793,37
20131201|2013-09-11 15:00,11,3.793,3.793,3.792,3.792,3
20131201|2013-09-11 15:30,11,3.794,3.797,3.792,3.797,8
20131201|2013-09-11 16:00,11,3.798,3.798,3.792,3.792,2
20131201|2013-09-11 18:00,12,3.781,3.791,3.781,3.791,4
20131201|2013-09-11 18:30,12,3.791,3.791,3.791,3.791,2
20131201|2013-09-11 19:00,12,3.794,3.795,3.794,3.795,3
20131201|2013-09-11 20:00,12,3.799,3.799,3.798,3.798,3
20131201|2013-09-11 20:30,12,3.787,3.787,3.787,3.787,1
20131201|2013-09-11 21:00,12,3.783,3.783,3.783,3.783,1
20131201|2013-09-12 01:00,12,3.788,3.788,3.779,3.786,3
20131201|2013-09-12 02:30,12,3.774,3.774,3.772,3.772,2
20131201|2013-09-12 03:00,12,3.774,3.778,3.774,3.778,4
20131201|2013-09-12 03:30,12,3.779,3.779,3.779,3.779,1
20131201|2013-09-12 04:30,12,3.776,3.78,3.776,3.78,2
20131201|2013-09-12 05:00,12,3.779,3.779,3.779,3.779,25
20131201|2013-09-12 05:30,12,3.775,3.775,3.775,3.775,8
20131201|2013-09-12 06:00,12,3.773,3.773,3.77,3.773,30
20131201|2013-09-12 06:30,12,3.785,3.785,3.774,3.778,4
20131201|2013-09-12 07:00,12,3.775,3.789,3.772,3.78,49
20131201|2013-09-12 07:30,12,3.78,3.797,3.773,3.774,39
20131201|2013-09-12 08:00,12,3.777,3.786,3.772,3.785,235
20131201|2013-09-12 08:30,12,3.784,3.792,3.779,3.791,132
20131201|2013-09-12 09:00,12,3.792,3.813,3.782,3.799,295
20131201|2013-09-12 09:30,12,3.8,3.88,3.8,3.869,638
20131201|2013-09-12 10:00,12,3.872,3.875,3.859,3.862,220
20131201|2013-09-12 10:30,12,3.858,3.868,3.858,3.861,52
20131201|2013-09-12 11:00,12,3.863,3.867,3.859,3.862,115
20131201|2013-09-12 11:30,12,3.865,3.877,3.859,3.862,151
20131201|2013-09-12 12:00,12,3.864,3.867,3.849,3.855,80
20131201|2013-09-12 12:30,12,3.852,3.865,3.851,3.856,78
20131201|2013-09-12 13:00,12,3.856,3.864,3.852,3.857,178
20131201|2013-09-12 13:30,12,3.856,3.857,3.852,3.857,94
20131201|2013-09-12 14:30,12,3.862,3.862,3.86,3.86,3
20131201|2013-09-12 15:00,12,3.862,3.862,3.86,3.86,2
20131201|2013-09-12 15:30,12,3.854,3.854,3.851,3.853,28
20131201|2013-09-12 16:00,12,3.851,3.851,3.85,3.85,9
20131201|2013-09-12 21:00,13,3.864,3.865,3.864,3.865,3
20131201|2013-09-13 00:00,13,3.863,3.863,3.863,3.863,1
20131201|2013-09-13 00:30,13,3.857,3.857,3.857,3.857,1
20131201|2013-09-13 01:00,13,3.855,3.856,3.855,3.856,2
20131201|2013-09-13 03:00,13,3.846,3.846,3.846,3.846,1
20131201|2013-09-13 03:30,13,3.844,3.844,3.843,3.843,3
20131201|2013-09-13 04:00,13,3.841,3.841,3.84,3.84,10
20131201|2013-09-13 04:30,13,3.84,3.841,3.84,3.84,4
20131201|2013-09-13 05:00,13,3.839,3.839,3.839,3.839,1
20131201|2013-09-13 05:30,13,3.836,3.837,3.836,3.837,3
20131201|2013-09-13 06:00,13,3.841,3.842,3.837,3.839,10
20131201|2013-09-13 06:30,13,3.839,3.841,3.839,3.841,3
20131201|2013-09-13 07:00,13,3.838,3.852,3.838,3.843,49
20131201|2013-09-13 07:30,13,3.843,3.846,3.835,3.841,105
20131201|2013-09-13 08:00,13,3.839,3.841,3.828,3.839,277
20131201|2013-09-13 08:30,13,3.839,3.88,3.838,3.871,398
20131201|2013-09-13 09:00,13,3.873,3.899,3.872,3.889,428
20131201|2013-09-13 09:30,13,3.887,3.891,3.88,3.887,267
20131201|2013-09-13 10:00,13,3.884,3.886,3.876,3.879,62
20131201|2013-09-13 10:30,13,3.879,3.889,3.879,3.881,101
20131201|2013-09-13 11:00,13,3.882,3.884,3.875,3.883,101
20131201|2013-09-13 11:30,13,3.883,3.892,3.878,3.885,102
20131201|2013-09-13 12:00,13,3.883,3.9,3.883,3.895,89
20131201|2013-09-13 12:30,13,3.895,3.904,3.888,3.9,77
20131201|2013-09-13 13:00,13,3.901,3.91,3.895,3.901,1114
20131201|2013-09-13 13:30,13,3.901,3.901,3.896,3.898,619
20131201|2013-09-13 14:00,13,3.898,3.905,3.898,3.905,36
20131201|2013-09-13 14:30,13,3.902,3.902,3.894,3.894,63
20131201|2013-09-13 15:00,13,3.899,3.9,3.895,3.895,13
20131201|2013-09-13 15:30,13,3.901,3.901,3.901,3.901,1
20131201|2013-09-15 17:00,16,3.911,3.92,3.911,3.917,22
20131201|2013-09-15 17:30,16,3.915,3.915,3.915,3.915,3
20131201|2013-09-15 18:00,16,3.917,3.917,3.917,3.917,4
20131201|2013-09-15 18:30,16,3.917,3.917,3.917,3.917,1
20131201|2013-09-15 19:00,16,3.918,3.918,3.918,3.918,1
20131201|2013-09-15 22:00,16,3.9,3.9,3.9,3.9,2
20131201|2013-09-15 23:00,16,3.907,3.907,3.907,3.907,1
20131201|2013-09-16 01:00,16,3.907,3.907,3.907,3.907,1
20131201|2013-09-16 01:30,16,3.904,3.904,3.904,3.904,1
20131201|2013-09-16 02:00,16,3.9,3.903,3.9,3.903,3
20131201|2013-09-16 02:30,16,3.902,3.902,3.902,3.902,1
20131201|2013-09-16 03:30,16,3.9,3.9,3.9,3.9,1
20131201|2013-09-16 04:00,16,3.898,3.898,3.898,3.898,2
20131201|2013-09-16 04:30,16,3.893,3.893,3.89,3.89,4
20131201|2013-09-16 05:00,16,3.891,3.895,3.89,3.895,43
20131201|2013-09-16 05:30,16,3.894,3.894,3.894,3.894,1
20131201|2013-09-16 06:00,16,3.894,3.894,3.894,3.894,1
20131201|2013-09-16 06:30,16,3.895,3.896,3.881,3.881,84
20131201|2013-09-16 07:00,16,3.884,3.885,3.862,3.867,87
20131201|2013-09-16 07:30,16,3.862,3.868,3.847,3.861,317
20131201|2013-09-16 08:00,16,3.86,3.888,3.855,3.882,741
20131201|2013-09-16 08:30,16,3.884,3.934,3.883,3.93,840
20131201|2013-09-16 09:00,16,3.93,3.944,3.929,3.934,694
20131201|2013-09-16 09:30,16,3.938,3.948,3.932,3.942,330
20131201|2013-09-16 10:00,16,3.943,3.968,3.941,3.956,901
20131201|2013-09-16 10:30,16,3.957,3.959,3.944,3.955,206
20131201|2013-09-16 11:00,16,3.956,3.961,3.949,3.957,123
20131201|2013-09-16 11:30,16,3.956,3.956,3.951,3.951,226
20131201|2013-09-16 12:00,16,3.952,3.953,3.943,3.943,225
20131201|2013-09-16 12:30,16,3.944,3.944,3.932,3.94,400
20131201|2013-09-16 13:00,16,3.941,3.961,3.941,3.959,345
20131201|2013-09-16 13:30,16,3.958,3.958,3.952,3.956,124
20131201|2013-09-16 14:00,16,3.957,3.963,3.957,3.963,25
20131201|2013-09-16 14:30,16,3.961,3.961,3.955,3.955,113
20131201|2013-09-16 15:00,16,3.953,3.962,3.953,3.961,34
20131201|2013-09-16 15:30,16,3.96,3.965,3.96,3.965,51
20131201|2013-09-16 16:00,16,3.965,3.967,3.964,3.966,91
20131201|2013-09-16 17:00,17,3.969,3.969,3.969,3.969,1
20131201|2013-09-16 17:30,17,3.969,3.971,3.968,3.968,8
20131201|2013-09-16 18:00,17,3.973,3.973,3.973,3.973,6
20131201|2013-09-16 18:30,17,3.973,3.973,3.973,3.973,1
20131201|2013-09-16 19:00,17,3.974,3.974,3.974,3.974,1
20131201|2013-09-16 19:30,17,3.974,3.977,3.974,3.976,4
20131201|2013-09-16 20:30,17,3.98,3.987,3.98,3.987,8
20131201|2013-09-16 21:30,17,3.985,3.985,3.985,3.985,2
20131201|2013-09-16 22:00,17,3.985,3.985,3.985,3.985,9
20131201|2013-09-16 22:30,17,3.983,3.985,3.983,3.985,5
20131201|2013-09-16 23:00,17,3.985,3.985,3.985,3.985,2
20131201|2013-09-16 23:30,17,3.985,3.985,3.982,3.982,8
20131201|2013-09-17 00:00,17,3.985,3.985,3.985,3.985,7
20131201|2013-09-17 00:30,17,3.985,3.985,3.985,3.985,4
20131201|2013-09-17 02:00,17,3.984,3.984,3.984,3.984,1
20131201|2013-09-17 04:00,17,3.977,3.98,3.977,3.978,4
20131201|2013-09-17 04:30,17,3.979,3.979,3.979,3.979,6
20131201|2013-09-17 05:00,17,3.98,3.983,3.98,3.98,23
20131201|2013-09-17 05:30,17,3.982,3.983,3.972,3.972,17
20131201|2013-09-17 06:00,17,3.973,3.973,3.973,3.973,8
20131201|2013-09-17 06:30,17,3.968,3.97,3.964,3.965,29
20131201|2013-09-17 07:00,17,3.966,3.978,3.963,3.978,14
20131201|2013-09-17 07:30,17,3.98,3.993,3.976,3.993,252
20131201|2013-09-17 08:00,17,3.991,3.993,3.979,3.984,217
20131201|2013-09-17 08:30,17,3.985,3.986,3.954,3.965,685
20131201|2013-09-17 09:00,17,3.967,3.976,3.964,3.974,193
20131201|2013-09-17 09:30,17,3.97,3.971,3.942,3.965,492
20131201|2013-09-17 10:00,17,3.962,3.966,3.951,3.963,247
20131201|2013-09-17 10:30,17,3.962,3.964,3.953,3.956,105
20131201|2013-09-17 11:00,17,3.961,3.967,3.952,3.963,214
20131201|2013-09-17 11:30,17,3.965,3.966,3.961,3.961,366
20131201|2013-09-17 12:00,17,3.965,3.968,3.962,3.965,93
20131201|2013-09-17 12:30,17,3.966,3.97,3.963,3.967,71
20131201|2013-09-17 13:00,17,3.972,3.984,3.966,3.969,251
20131201|2013-09-17 13:30,17,3.967,3.967,3.961,3.962,78
20131201|2013-09-17 14:00,17,3.964,3.964,3.955,3.955,81
20131201|2013-09-17 14:30,17,3.957,3.957,3.947,3.954,34
20131201|2013-09-17 15:00,17,3.955,3.955,3.95,3.955,63
20131201|2013-09-17 15:30,17,3.955,3.964,3.955,3.961,18
20131201|2013-09-17 17:00,18,3.968,3.976,3.968,3.973,69
20131201|2013-09-17 17:30,18,3.973,3.974,3.97,3.973,53
20131201|2013-09-17 18:00,18,3.973,3.977,3.973,3.976,29
20131201|2013-09-17 18:30,18,3.977,3.977,3.977,3.977,2
20131201|2013-09-17 19:00,18,3.975,3.978,3.974,3.978,34
20131201|2013-09-17 19:30,18,3.979,3.979,3.979,3.979,1
20131201|2013-09-17 20:00,18,3.978,3.982,3.978,3.979,32
20131201|2013-09-17 20:30,18,3.978,3.983,3.978,3.979,62
20131201|2013-09-17 23:30,18,3.976,3.976,3.976,3.976,1
20131201|2013-09-18 01:30,18,3.972,3.972,3.972,3.972,2
20131201|2013-09-18 02:00,18,3.969,3.969,3.95,3.95,6
20131201|2013-09-18 02:30,18,3.962,3.962,3.96,3.96,2
20131201|2013-09-18 04:00,18,3.969,3.974,3.964,3.974,8
20131201|2013-09-18 05:30,18,3.965,3.965,3.965,3.965,1
20131201|2013-09-18 06:00,18,3.954,3.955,3.947,3.955,10
20131201|2013-09-18 06:30,18,3.959,3.959,3.953,3.953,3
20131201|2013-09-18 07:00,18,3.95,3.95,3.928,3.935,111
20131201|2013-09-18 07:30,18,3.942,3.943,3.928,3.929,84
20131201|2013-09-18 08:00,18,3.93,3.946,3.928,3.942,302
20131201|2013-09-18 08:30,18,3.947,3.949,3.906,3.919,363
20131201|2013-09-18 09:00,18,3.919,3.924,3.917,3.92,74
20131201|2013-09-18 09:30,18,3.923,3.943,3.923,3.933,174
20131201|2013-09-18 10:00,18,3.932,3.957,3.931,3.957,167
20131201|2013-09-18 10:30,18,3.952,3.962,3.949,3.959,130
20131201|2013-09-18 11:00,18,3.962,3.962,3.941,3.952,87
20131201|2013-09-18 11:30,18,3.951,3.955,3.933,3.955,411
20131201|2013-09-18 12:00,18,3.955,3.956,3.942,3.942,283
20131201|2013-09-18 12:30,18,3.946,3.947,3.94,3.94,69
20131201|2013-09-18 13:00,18,3.944,3.954,3.943,3.944,373
20131201|2013-09-18 13:30,18,3.945,3.946,3.94,3.942,167
20131201|2013-09-18 14:00,18,3.943,3.952,3.943,3.952,20
20131201|2013-09-18 14:30,18,3.951,3.953,3.948,3.95,44
20131201|2013-09-18 15:00,18,3.95,3.952,3.947,3.949,154
20131201|2013-09-18 15:30,18,3.951,3.952,3.951,3.952,3
20131201|2013-09-18 17:00,19,3.955,3.955,3.955,3.955,1
20131201|2013-09-18 19:30,19,3.955,3.955,3.955,3.955,1
20131201|2013-09-18 20:00,19,3.956,3.956,3.956,3.956,3
20131201|2013-09-18 20:30,19,3.958,3.958,3.957,3.957,2
20131201|2013-09-18 21:30,19,3.95,3.95,3.943,3.943,10
20131201|2013-09-18 22:00,19,3.943,3.943,3.943,3.943,10
20131201|2013-09-18 23:30,19,3.961,3.961,3.961,3.961,3
20131201|2013-09-19 01:00,19,3.958,3.959,3.956,3.959,10
20131201|2013-09-19 01:30,19,3.959,3.959,3.955,3.955,2
20131201|2013-09-19 03:00,19,3.961,3.961,3.961,3.961,2
20131201|2013-09-19 03:30,19,3.961,3.961,3.959,3.961,19
20131201|2013-09-19 05:30,19,3.97,3.971,3.97,3.971,2
20131201|2013-09-19 06:00,19,3.972,3.972,3.966,3.966,11
20131201|2013-09-19 06:30,19,3.962,3.966,3.962,3.966,2
20131201|2013-09-19 07:00,19,3.965,3.966,3.957,3.966,56
20131201|2013-09-19 07:30,19,3.962,3.969,3.955,3.96,56
20131201|2013-09-19 08:00,19,3.962,3.973,3.951,3.966,244
20131201|2013-09-19 08:30,19,3.964,3.987,3.964,3.975,258
20131201|2013-09-19 09:00,19,3.975,3.993,3.967,3.978,381
20131201|2013-09-19 09:30,19,4.04,4.041,3.967,3.967,947
20131201|2013-09-19 10:00,19,3.969,3.995,3.967,3.988,312
20131201|2013-09-19 10:30,19,3.987,3.994,3.977,3.978,251
20131201|2013-09-19 11:00,19,3.978,3.979,3.913,3.924,548
20131201|2013-09-19 11:30,19,3.924,3.935,3.915,3.925,744
20131201|2013-09-19 12:00,19,3.928,3.942,3.919,3.934,180
20131201|2013-09-19 12:30,19,3.933,3.945,3.925,3.945,154
20131201|2013-09-19 13:00,19,3.943,3.962,3.94,3.961,359
20131201|2013-09-19 13:30,19,3.955,3.957,3.946,3.952,117
20131201|2013-09-19 14:00,19,3.95,3.952,3.948,3.948,12
20131201|2013-09-19 14:30,19,3.949,3.95,3.946,3.947,237
20131201|2013-09-19 15:00,19,3.951,3.953,3.951,3.952,116
20131201|2013-09-19 15:30,19,3.952,3.953,3.948,3.949,66
20131201|2013-09-19 17:00,20,3.949,3.949,3.949,3.949,2
20131201|2013-09-19 18:00,20,3.949,3.949,3.949,3.949,1
20131201|2013-09-19 21:00,20,3.946,3.946,3.946,3.946,3
20131201|2013-09-19 21:30,20,3.946,3.946,3.945,3.945,3
20131201|2013-09-19 22:00,20,3.947,3.947,3.947,3.947,1
20131201|2013-09-19 23:30,20,3.951,3.951,3.95,3.95,2
20131201|2013-09-20 00:00,20,3.953,3.953,3.953,3.953,2
20131201|2013-09-20 00:30,20,3.944,3.944,3.943,3.943,3
20131201|2013-09-20 01:00,20,3.948,3.948,3.948,3.948,1
20131201|2013-09-20 01:30,20,3.948,3.948,3.946,3.946,3
20131201|2013-09-20 02:30,20,3.945,3.947,3.945,3.946,5
20131201|2013-09-20 03:00,20,3.947,3.947,3.947,3.947,2
20131201|2013-09-20 03:30,20,3.941,3.941,3.939,3.939,2
20131201|2013-09-20 04:00,20,3.942,3.942,3.942,3.942,1
20131201|2013-09-20 04:30,20,3.945,3.945,3.939,3.939,3
20131201|2013-09-20 05:00,20,3.93,3.93,3.93,3.93,2
20131201|2013-09-20 05:30,20,3.936,3.936,3.936,3.936,2
20131201|2013-09-20 06:00,20,3.939,3.939,3.925,3.926,15
20131201|2013-09-20 06:30,20,3.929,3.93,3.927,3.929,17
20131201|2013-09-20 07:00,20,3.932,3.947,3.932,3.933,119
20131201|2013-09-20 07:30,20,3.933,3.945,3.93,3.945,75
20131201|2013-09-20 08:00,20,3.94,3.942,3.913,3.919,564
20131201|2013-09-20 08:30,20,3.92,3.926,3.903,3.911,610
20131201|2013-09-20 09:00,20,3.91,3.914,3.905,3.914,73
20131201|2013-09-20 09:30,20,3.915,3.917,3.913,3.914,46
20131201|2013-09-20 10:00,20,3.915,3.929,3.913,3.928,101
20131201|2013-09-20 10:30,20,3.927,3.933,3.924,3.927,102
20131201|2013-09-20 11:00,20,3.926,3.931,3.924,3.928,235
20131201|2013-09-20 11:30,20,3.931,3.939,3.928,3.939,122
20131201|2013-09-20 12:00,20,3.938,3.938,3.931,3.934,152
20131201|2013-09-20 12:30,20,3.932,3.939,3.931,3.931,104
20131201|2013-09-20 13:00,20,3.927,3.933,3.92,3.931,118
20131201|2013-09-20 13:30,20,3.933,3.933,3.93,3.93,15
20131201|2013-09-20 14:00,20,3.932,3.933,3.931,3.933,24
20131201|2013-09-20 14:30,20,3.932,3.932,3.932,3.932,2
20131201|2013-09-20 15:00,20,3.93,3.93,3.93,3.93,3
20131201|2013-09-20 15:30,20,3.931,3.932,3.929,3.932,12
20131201|2013-09-22 17:00,23,3.923,3.923,3.918,3.919,84
20131201|2013-09-22 18:00,23,3.92,3.92,3.92,3.92,1
20131201|2013-09-22 20:00,23,3.916,3.916,3.916,3.916,3
20131201|2013-09-22 22:00,23,3.915,3.915,3.913,3.913,3
20131201|2013-09-22 22:30,23,3.914,3.914,3.914,3.914,1
20131201|2013-09-22 23:00,23,3.915,3.915,3.915,3.915,1
20131201|2013-09-23 00:00,23,3.912,3.912,3.912,3.912,1
20131201|2013-09-23 00:30,23,3.91,3.91,3.91,3.91,1
20131201|2013-09-23 02:00,23,3.914,3.914,3.914,3.914,2
20131201|2013-09-23 03:30,23,3.913,3.913,3.913,3.913,1
20131201|2013-09-23 04:00,23,3.91,3.91,3.91,3.91,2
20131201|2013-09-23 04:30,23,3.91,3.913,3.91,3.912,5
20131201|2013-09-23 05:00,23,3.914,3.917,3.914,3.915,9
20131201|2013-09-23 05:30,23,3.913,3.914,3.913,3.914,2
20131201|2013-09-23 06:00,23,3.906,3.907,3.902,3.906,24
20131201|2013-09-23 06:30,23,3.908,3.908,3.896,3.897,33
20131201|2013-09-23 07:00,23,3.893,3.896,3.885,3.887,156
20131201|2013-09-23 07:30,23,3.888,3.898,3.881,3.898,185
20131201|2013-09-23 08:00,23,3.897,3.897,3.884,3.885,383
20131201|2013-09-23 08:30,23,3.887,3.912,3.886,3.9,236
20131201|2013-09-23 09:00,23,3.901,3.905,3.897,3.899,357
20131201|2013-09-23 09:30,23,3.903,3.903,3.895,3.896,357
20131201|2013-09-23 10:00,23,3.896,3.896,3.874,3.886,651
20131201|2013-09-23 10:30,23,3.884,3.892,3.877,3.884,282
20131201|2013-09-23 11:00,23,3.885,3.886,3.879,3.881,86
20131201|2013-09-23 11:30,23,3.884,3.888,3.876,3.878,125
20131201|2013-09-23 12:00,23,3.879,3.879,3.846,3.846,1240
20131201|2013-09-23 12:30,23,3.847,3.861,3.843,3.861,391
20131201|2013-09-23 13:00,23,3.859,3.862,3.845,3.845,246
20131201|2013-09-23 13:30,23,3.843,3.848,3.842,3.844,35
20131201|2013-09-23 14:00,23,3.847,3.847,3.844,3.845,35
20131201|2013-09-23 14:30,23,3.846,3.846,3.844,3.846,40
20131201|2013-09-23 15:00,23,3.848,3.848,3.845,3.847,19
20131201|2013-09-23 15:30,23,3.846,3.848,3.845,3.846,15
20131201|2013-09-23 16:00,23,3.845,3.845,3.845,3.845,1
20131201|2013-09-23 17:00,24,3.831,3.831,3.829,3.829,12
20131201|2013-09-23 18:00,24,3.831,3.831,3.831,3.831,1
20131201|2013-09-23 19:00,24,3.835,3.835,3.835,3.835,1
20131201|2013-09-23 19:30,24,3.835,3.835,3.835,3.835,1
20131201|2013-09-23 20:00,24,3.833,3.833,3.833,3.833,2
20131201|2013-09-23 20:30,24,3.831,3.833,3.831,3.831,5
20131201|2013-09-23 22:00,24,3.833,3.833,3.833,3.833,4
20131201|2013-09-23 22:30,24,3.833,3.833,3.833,3.833,6
20131201|2013-09-23 23:30,24,3.835,3.835,3.835,3.835,3
20131201|2013-09-24 00:00,24,3.832,3.832,3.832,3.832,1
20131201|2013-09-24 01:00,24,3.831,3.831,3.831,3.831,2
20131201|2013-09-24 02:30,24,3.84,3.843,3.84,3.843,3
20131201|2013-09-24 03:30,24,3.848,3.848,3.848,3.848,1
20131201|2013-09-24 04:00,24,3.848,3.848,3.842,3.844,31
20131201|2013-09-24 04:30,24,3.853,3.853,3.85,3.85,32
20131201|2013-09-24 05:00,24,3.847,3.847,3.847,3.847,2
20131201|2013-09-24 05:30,24,3.852,3.852,3.851,3.852,13
20131201|2013-09-24 06:00,24,3.854,3.858,3.854,3.857,5
20131201|2013-09-24 06:30,24,3.857,3.86,3.842,3.842,30
20131201|2013-09-24 07:00,24,3.844,3.848,3.823,3.824,101
20131201|2013-09-24 07:30,24,3.824,3.824,3.809,3.809,240
20131201|2013-09-24 08:00,24,3.81,3.815,3.807,3.813,308
20131201|2013-09-24 08:30,24,3.813,3.813,3.804,3.804,504
20131201|2013-09-24 09:00,24,3.802,3.805,3.779,3.781,791
20131201|2013-09-24 09:30,24,3.78,3.789,3.766,3.783,1347
20131201|2013-09-24 10:00,24,3.78,3.786,3.778,3.783,454
20131201|2013-09-24 10:30,24,3.784,3.784,3.769,3.771,556
20131201|2013-09-24 11:00,24,3.771,3.78,3.768,3.774,406
20131201|2013-09-24 11:30,24,3.771,3.774,3.748,3.759,1120
20131201|2013-09-24 12:00,24,3.759,3.763,3.749,3.753,340
20131201|2013-09-24 12:30,24,3.752,3.757,3.747,3.754,599
20131201|2013-09-24 13:00,24,3.755,3.759,3.73,3.732,1294
20131201|2013-09-24 13:30,24,3.733,3.742,3.733,3.741,80
20131201|2013-09-24 14:00,24,3.743,3.748,3.74,3.744,69
20131201|2013-09-24 14:30,24,3.742,3.75,3.742,3.746,180
20131201|2013-09-24 15:00,24,3.747,3.747,3.74,3.74,165
20131201|2013-09-24 15:30,24,3.739,3.739,3.734,3.734,97
20131201|2013-09-24 17:00,25,3.749,3.749,3.749,3.749,3
20131201|2013-09-24 17:30,25,3.735,3.735,3.735,3.735,6
20131201|2013-09-24 18:00,25,3.741,3.741,3.741,3.741,1
20131201|2013-09-24 19:00,25,3.738,3.738,3.738,3.738,2
20131201|2013-09-24 19:30,25,3.738,3.738,3.736,3.736,10
20131201|2013-09-24 20:30,25,3.739,3.739,3.736,3.736,3
20131201|2013-09-24 21:00,25,3.736,3.746,3.735,3.745,38
20131201|2013-09-24 21:30,25,3.74,3.74,3.74,3.74,2
20131201|2013-09-24 22:00,25,3.743,3.748,3.743,3.748,5
20131201|2013-09-24 22:30,25,3.744,3.746,3.744,3.746,4
20131201|2013-09-24 23:00,25,3.746,3.746,3.746,3.746,1
20131201|2013-09-24 23:30,25,3.749,3.751,3.749,3.75,6
20131201|2013-09-25 00:00,25,3.748,3.751,3.746,3.748,6
20131201|2013-09-25 00:30,25,3.748,3.751,3.748,3.751,5
20131201|2013-09-25 01:00,25,3.753,3.754,3.753,3.754,3
20131201|2013-09-25 01:30,25,3.752,3.752,3.752,3.752,1
20131201|2013-09-25 02:30,25,3.753,3.755,3.753,3.755,5
20131201|2013-09-25 03:00,25,3.756,3.758,3.756,3.757,13
20131201|2013-09-25 03:30,25,3.759,3.759,3.759,3.759,1
20131201|2013-09-25 04:00,25,3.763,3.766,3.762,3.766,13
20131201|2013-09-25 04:30,25,3.767,3.767,3.765,3.765,6
20131201|2013-09-25 05:00,25,3.764,3.765,3.761,3.761,10
20131201|2013-09-25 05:30,25,3.761,3.765,3.761,3.764,8
20131201|2013-09-25 06:00,25,3.752,3.753,3.749,3.749,28
20131201|2013-09-25 06:30,25,3.753,3.755,3.753,3.755,11
20131201|2013-09-25 07:00,25,3.755,3.768,3.755,3.76,77
20131201|2013-09-25 07:30,25,3.762,3.762,3.747,3.747,224
20131201|2013-09-25 08:00,25,3.747,3.752,3.734,3.751,1024
20131201|2013-09-25 08:30,25,3.752,3.756,3.745,3.747,671
20131201|2013-09-25 09:00,25,3.748,3.749,3.739,3.742,536
20131201|2013-09-25 09:30,25,3.744,3.754,3.741,3.743,921
20131201|2013-09-25 10:00,25,3.742,3.748,3.74,3.748,323
20131201|2013-09-25 10:30,25,3.747,3.754,3.741,3.751,447
20131201|2013-09-25 11:00,25,3.75,3.754,3.744,3.748,649
20131201|2013-09-25 11:30,25,3.749,3.763,3.746,3.76,1484
20131201|2013-09-25 12:00,25,3.76,3.769,3.751,3.759,520
20131201|2013-09-25 12:30,25,3.76,3.763,3.75,3.757,454
20131201|2013-09-25 13:00,25,3.757,3.758,3.716,3.716,1424
20131201|2013-09-25 13:30,25,3.719,3.729,3.718,3.728,393
20131201|2013-09-25 14:00,25,3.729,3.732,3.728,3.732,152
20131201|2013-09-25 14:30,25,3.732,3.732,3.729,3.73,175
20131201|2013-09-25 15:00,25,3.73,3.73,3.727,3.727,202
20131201|2013-09-25 15:30,25,3.727,3.728,3.724,3.728,23
20131201|2013-09-25 16:00,25,3.728,3.729,3.728,3.729,2
20131201|2013-09-25 17:00,26,3.734,3.734,3.734,3.734,4
20131201|2013-09-25 18:30,26,3.734,3.734,3.734,3.734,1
20131201|2013-09-25 19:00,26,3.732,3.732,3.725,3.729,9
20131201|2013-09-25 19:30,26,3.731,3.734,3.731,3.734,3
20131201|2013-09-25 20:00,26,3.732,3.732,3.731,3.731,4
20131201|2013-09-25 23:30,26,3.73,3.734,3.73,3.734,3
20131201|2013-09-26 00:00,26,3.729,3.729,3.729,3.729,1
20131201|2013-09-26 00:30,26,3.724,3.724,3.724,3.724,1
20131201|2013-09-26 01:00,26,3.72,3.721,3.72,3.721,2
20131201|2013-09-26 01:30,26,3.718,3.722,3.718,3.718,34
20131201|2013-09-26 02:00,26,3.716,3.716,3.714,3.715,9
20131201|2013-09-26 02:30,26,3.717,3.717,3.717,3.717,1
20131201|2013-09-26 03:00,26,3.715,3.715,3.715,3.715,2
20131201|2013-09-26 03:30,26,3.716,3.716,3.716,3.716,1
20131201|2013-09-26 04:00,26,3.716,3.716,3.714,3.715,7
20131201|2013-09-26 04:30,26,3.717,3.717,3.716,3.716,12
20131201|2013-09-26 05:00,26,3.72,3.72,3.716,3.718,16
20131201|2013-09-26 05:30,26,3.723,3.725,3.723,3.723,8
20131201|2013-09-26 06:00,26,3.723,3.723,3.719,3.719,5
20131201|2013-09-26 06:30,26,3.721,3.721,3.72,3.721,16
20131201|2013-09-26 07:00,26,3.719,3.719,3.696,3.699,299
20131201|2013-09-26 07:30,26,3.702,3.714,3.702,3.709,266
20131201|2013-09-26 08:00,26,3.711,3.713,3.685,3.686,909
20131201|2013-09-26 08:30,26,3.687,3.694,3.68,3.683,954
20131201|2013-09-26 09:00,26,3.682,3.688,3.675,3.68,1322
20131201|2013-09-26 09:30,26,3.679,3.686,3.629,3.674,4053
20131201|2013-09-26 10:00,26,3.674,3.718,3.674,3.687,2741
20131201|2013-09-26 10:30,26,3.687,3.718,3.685,3.713,1646
20131201|2013-09-26 11:00,26,3.713,3.73,3.706,3.717,1220
20131201|2013-09-26 11:30,26,3.717,3.719,3.701,3.712,1245
20131201|2013-09-26 12:00,26,3.71,3.738,3.709,3.729,1250
20131201|2013-09-26 12:30,26,3.727,3.734,3.713,3.728,1169
20131201|2013-09-26 13:00,26,3.726,3.76,3.721,3.751,2317
20131201|2013-09-26 13:30,26,3.751,3.767,3.751,3.767,255
20131201|2013-09-26 14:00,26,3.765,3.769,3.761,3.769,64
20131201|2013-09-26 14:30,26,3.77,3.77,3.755,3.755,255
20131201|2013-09-26 15:00,26,3.76,3.764,3.758,3.763,33
20131201|2013-09-26 15:30,26,3.763,3.767,3.763,3.766,52
20131201|2013-09-26 17:00,27,3.766,3.772,3.766,3.768,5
20131201|2013-09-26 17:30,27,3.764,3.764,3.764,3.764,1
20131201|2013-09-26 18:00,27,3.759,3.759,3.759,3.759,10
20131201|2013-09-26 18:30,27,3.76,3.76,3.759,3.759,2
20131201|2013-09-26 19:00,27,3.757,3.757,3.755,3.755,2
20131201|2013-09-26 20:00,27,3.756,3.756,3.756,3.756,1
20131201|2013-09-26 20:30,27,3.756,3.756,3.756,3.756,1
20131201|2013-09-26 21:30,27,3.758,3.761,3.758,3.76,8
20131201|2013-09-26 22:00,27,3.76,3.76,3.76,3.76,1
20131201|2013-09-26 23:00,27,3.76,3.76,3.76,3.76,4
20131201|2013-09-26 23:30,27,3.76,3.76,3.754,3.754,14
20131201|2013-09-27 00:00,27,3.754,3.754,3.752,3.752,10
20131201|2013-09-27 00:30,27,3.752,3.752,3.752,3.752,1
20131201|2013-09-27 01:00,27,3.752,3.756,3.752,3.754,7
20131201|2013-09-27 01:30,27,3.753,3.753,3.753,3.753,3
20131201|2013-09-27 02:00,27,3.752,3.754,3.751,3.754,19
20131201|2013-09-27 02:30,27,3.754,3.754,3.754,3.754,1
20131201|2013-09-27 03:00,27,3.754,3.755,3.754,3.755,25
20131201|2013-09-27 03:30,27,3.753,3.754,3.751,3.752,13
20131201|2013-09-27 04:00,27,3.752,3.752,3.752,3.752,3
20131201|2013-09-27 04:30,27,3.752,3.753,3.743,3.745,12
20131201|2013-09-27 05:00,27,3.744,3.745,3.737,3.737,14
20131201|2013-09-27 05:30,27,3.737,3.739,3.737,3.738,10
20131201|2013-09-27 06:00,27,3.738,3.741,3.73,3.73,88
20131201|2013-09-27 06:30,27,3.731,3.735,3.722,3.722,88
20131201|2013-09-27 07:00,27,3.723,3.734,3.711,3.727,266
20131201|2013-09-27 07:30,27,3.725,3.735,3.716,3.716,332
20131201|2013-09-27 08:00,27,3.718,3.732,3.705,3.724,623
20131201|2013-09-27 08:30,27,3.725,3.757,3.72,3.753,927
20131201|2013-09-27 09:00,27,3.754,3.775,3.752,3.76,929
20131201|2013-09-27 09:30,27,3.76,3.764,3.74,3.746,636
20131201|2013-09-27 10:00,27,3.745,3.745,3.722,3.729,737
20131201|2013-09-27 10:30,27,3.727,3.738,3.723,3.734,292
20131201|2013-09-27 11:00,27,3.734,3.749,3.733,3.746,517
20131201|2013-09-27 11:30,27,3.747,3.752,3.729,3.734,567
20131201|2013-09-27 12:00,27,3.735,3.754,3.73,3.752,539
20131201|2013-09-27 12:30,27,3.751,3.772,3.747,3.771,552
20131201|2013-09-27 13:00,27,3.768,3.771,3.756,3.765,828
20131201|2013-09-27 13:30,27,3.768,3.775,3.766,3.775,123
20131201|2013-09-27 14:00,27,3.776,3.784,3.775,3.781,173
20131201|2013-09-27 14:30,27,3.782,3.782,3.773,3.773,165
20131201|2013-09-27 15:00,27,3.774,3.775,3.766,3.768,77
20131201|2013-09-27 15:30,27,3.768,3.774,3.766,3.767,34
20131201|2013-09-29 17:00,30,3.759,3.762,3.735,3.735,51
20131201|2013-09-29 17:30,30,3.735,3.736,3.734,3.735,20
20131201|2013-09-29 18:00,30,3.735,3.738,3.733,3.735,30
20131201|2013-09-29 18:30,30,3.735,3.735,3.729,3.729,36
20131201|2013-09-29 19:00,30,3.732,3.733,3.721,3.725,61
20131201|2013-09-29 19:30,30,3.723,3.725,3.721,3.724,10
20131201|2013-09-29 20:00,30,3.723,3.723,3.718,3.718,35
20131201|2013-09-29 20:30,30,3.722,3.722,3.722,3.722,3
20131201|2013-09-29 21:00,30,3.722,3.731,3.722,3.731,78
20131201|2013-09-29 21:30,30,3.73,3.739,3.727,3.727,11
20131201|2013-09-29 22:30,30,3.727,3.735,3.727,3.735,14
20131201|2013-09-29 23:00,30,3.731,3.736,3.731,3.736,7
20131201|2013-09-29 23:30,30,3.736,3.738,3.736,3.738,3
20131201|2013-09-30 00:00,30,3.738,3.739,3.738,3.739,3
20131201|2013-09-30 00:30,30,3.732,3.732,3.732,3.732,4
20131201|2013-09-30 01:00,30,3.731,3.731,3.731,3.731,1
20131201|2013-09-30 02:00,30,3.735,3.735,3.732,3.732,4
20131201|2013-09-30 02:30,30,3.728,3.728,3.712,3.712,19
20131201|2013-09-30 03:00,30,3.715,3.715,3.714,3.714,4
20131201|2013-09-30 03:30,30,3.718,3.721,3.718,3.718,7
20131201|2013-09-30 04:00,30,3.718,3.719,3.718,3.719,6
20131201|2013-09-30 04:30,30,3.718,3.718,3.718,3.718,1
20131201|2013-09-30 05:00,30,3.718,3.718,3.718,3.718,1
20131201|2013-09-30 05:30,30,3.721,3.721,3.721,3.721,2
20131201|2013-09-30 06:00,30,3.719,3.721,3.717,3.721,18
20131201|2013-09-30 06:30,30,3.722,3.726,3.72,3.722,32
20131201|2013-09-30 07:00,30,3.72,3.729,3.708,3.714,187
20131201|2013-09-30 07:30,30,3.715,3.742,3.715,3.731,521
20131201|2013-09-30 08:00,30,3.733,3.737,3.712,3.72,1699
20131201|2013-09-30 08:30,30,3.721,3.722,3.697,3.702,819
20131201|2013-09-30 09:00,30,3.701,3.707,3.691,3.697,735
20131201|2013-09-30 09:30,30,3.699,3.706,3.695,3.705,377
20131201|2013-09-30 10:00,30,3.704,3.716,3.7,3.701,628
20131201|2013-09-30 10:30,30,3.701,3.722,3.699,3.707,906
20131201|2013-09-30 11:00,30,3.707,3.717,3.698,3.712,1294
20131201|2013-09-30 11:30,30,3.71,3.723,3.707,3.717,931
20131201|2013-09-30 12:00,30,3.717,3.717,3.707,3.71,557
20131201|2013-09-30 12:30,30,3.709,3.721,3.706,3.717,646
20131201|2013-09-30 13:00,30,3.717,3.743,3.715,3.726,1267
20131201|2013-09-30 13:30,30,3.726,3.737,3.723,3.731,210
20131201|2013-09-30 14:00,30,3.731,3.733,3.725,3.731,118
20131201|2013-09-30 14:30,30,3.73,3.73,3.723,3.723,143
20131201|2013-09-30 15:00,30,3.724,3.725,3.717,3.72,104
20131201|2013-09-30 15:30,30,3.72,3.726,3.715,3.725,270
20131201|2013-09-30 17:00,1,3.724,3.725,3.721,3.721,4
20131201|2013-09-30 17:30,1,3.721,3.721,3.714,3.715,11
20131201|2013-09-30 18:30,1,3.718,3.72,3.714,3.72,6
20131201|2013-09-30 19:00,1,3.722,3.722,3.717,3.717,18
20131201|2013-09-30 19:30,1,3.717,3.717,3.717,3.717,2
20131201|2013-09-30 20:00,1,3.716,3.721,3.716,3.721,12
20131201|2013-09-30 20:30,1,3.722,3.723,3.72,3.72,44
20131201|2013-09-30 21:00,1,3.72,3.722,3.716,3.716,51
20131201|2013-09-30 21:30,1,3.718,3.719,3.718,3.719,6
20131201|2013-09-30 22:00,1,3.717,3.717,3.715,3.715,97
20131201|2013-09-30 22:30,1,3.716,3.716,3.716,3.716,2
20131201|2013-09-30 23:00,1,3.713,3.714,3.713,3.714,4
20131201|2013-09-30 23:30,1,3.717,3.717,3.715,3.715,2
20131201|2013-10-01 00:00,1,3.713,3.713,3.708,3.708,31
20131201|2013-10-01 00:30,1,3.707,3.707,3.707,3.707,3
20131201|2013-10-01 01:00,1,3.708,3.708,3.708,3.708,2
20131201|2013-10-01 01:30,1,3.711,3.711,3.711,3.711,1
20131201|2013-10-01 02:00,1,3.713,3.72,3.713,3.719,4
20131201|2013-10-01 02:30,1,3.724,3.726,3.724,3.726,6
20131201|2013-10-01 03:00,1,3.725,3.729,3.725,3.728,5
20131201|2013-10-01 04:00,1,3.728,3.728,3.728,3.728,2
20131201|2013-10-01 04:30,1,3.725,3.725,3.725,3.725,1
20131201|2013-10-01 05:00,1,3.723,3.726,3.722,3.726,13
20131201|2013-10-01 05:30,1,3.725,3.75,3.724,3.75,64
20131201|2013-10-01 06:00,1,3.75,3.753,3.742,3.742,27
20131201|2013-10-01 06:30,1,3.742,3.748,3.742,3.748,88
20131201|2013-10-01 07:00,1,3.745,3.774,3.739,3.758,506
20131201|2013-10-01 07:30,1,3.76,3.773,3.752,3.77,520
20131201|2013-10-01 08:00,1,3.771,3.782,3.76,3.763,1421
20131201|2013-10-01 08:30,1,3.761,3.783,3.752,3.782,1132
20131201|2013-10-01 09:00,1,3.782,3.805,3.768,3.794,2096
20131201|2013-10-01 09:30,1,3.794,3.796,3.786,3.79,929
20131201|2013-10-01 10:00,1,3.788,3.794,3.783,3.792,540
20131201|2013-10-01 10:30,1,3.792,3.795,3.783,3.791,636
20131201|2013-10-01 11:00,1,3.789,3.791,3.774,3.781,1029
20131201|2013-10-01 11:30,1,3.782,3.782,3.77,3.774,867
20131201|2013-10-01 12:00,1,3.773,3.783,3.768,3.783,520
20131201|2013-10-01 12:30,1,3.782,3.792,3.77,3.785,533
20131201|2013-10-01 13:00,1,3.786,3.791,3.762,3.765,1154
20131201|2013-10-01 13:30,1,3.765,3.768,3.762,3.768,91
20131201|2013-10-01 14:00,1,3.766,3.767,3.765,3.766,26
20131201|2013-10-01 14:30,1,3.767,3.768,3.762,3.762,74
20131201|2013-10-01 15:00,1,3.761,3.763,3.76,3.76,54
20131201|2013-10-01 15:30,1,3.76,3.763,3.76,3.763,22
20131201|2013-10-01 16:00,1,3.757,3.757,3.757,3.757,2
20131201|2013-10-01 17:00,2,3.76,3.761,3.76,3.761,3
20131201|2013-10-01 17:30,2,3.752,3.752,3.743,3.744,6
20131201|2013-10-01 18:30,2,3.745,3.745,3.744,3.744,2
20131201|2013-10-01 19:00,2,3.746,3.751,3.746,3.747,16
20131201|2013-10-01 19:30,2,3.746,3.753,3.746,3.753,10
20131201|2013-10-01 20:30,2,3.756,3.757,3.756,3.757,2
20131201|2013-10-01 21:30,2,3.764,3.764,3.761,3.762,3
20131201|2013-10-01 22:00,2,3.762,3.762,3.762,3.762,1
20131201|2013-10-01 22:30,2,3.765,3.777,3.765,3.771,23
20131201|2013-10-01 23:00,2,3.776,3.783,3.775,3.782,6
20131201|2013-10-02 00:00,2,3.773,3.773,3.773,3.773,1
20131201|2013-10-02 00:30,2,3.763,3.763,3.763,3.763,1
20131201|2013-10-02 01:30,2,3.76,3.76,3.76,3.76,1
20131201|2013-10-02 02:00,2,3.758,3.759,3.758,3.759,8
20131201|2013-10-02 02:30,2,3.757,3.757,3.757,3.757,3
20131201|2013-10-02 03:30,2,3.757,3.759,3.757,3.759,2
20131201|2013-10-02 04:00,2,3.759,3.759,3.758,3.758,4
20131201|2013-10-02 04:30,2,3.759,3.759,3.759,3.759,1
20131201|2013-10-02 05:00,2,3.755,3.755,3.752,3.752,11
20131201|2013-10-02 05:30,2,3.75,3.75,3.746,3.747,19
20131201|2013-10-02 06:00,2,3.747,3.749,3.747,3.749,7
20131201|2013-10-02 06:30,2,3.753,3.767,3.753,3.764,61
20131201|2013-10-02 07:00,2,3.766,3.786,3.764,3.777,239
20131201|2013-10-02 07:30,2,3.777,3.798,3.768,3.789,779
20131201|2013-10-02 08:00,2,3.79,3.79,3.772,3.78,1372
20131201|2013-10-02 08:30,2,3.781,3.784,3.764,3.771,789
20131201|2013-10-02 09:00,2,3.771,3.774,3.722,3.724,1962
20131201|2013-10-02 09:30,2,3.724,3.732,3.714,3.731,1246
20131201|2013-10-02 10:00,2,3.732,3.742,3.727,3.74,1425
20131201|2013-10-02 10:30,2,3.74,3.741,3.712,3.713,932
20131201|2013-10-02 11:00,2,3.714,3.728,3.714,3.719,708
20131201|2013-10-02 11:30,2,3.718,3.72,3.707,3.716,970
20131201|2013-10-02 12:00,2,3.716,3.722,3.715,3.718,512
20131201|2013-10-02 12:30,2,3.717,3.725,3.71,3.721,588
20131201|2013-10-02 13:00,2,3.719,3.725,3.699,3.703,1518
20131201|2013-10-02 13:30,2,3.702,3.705,3.698,3.703,296
20131201|2013-10-02 14:00,2,3.702,3.706,3.7,3.702,57
20131201|2013-10-02 14:30,2,3.699,3.702,3.695,3.699,72
20131201|2013-10-02 15:00,2,3.7,3.7,3.692,3.697,263
20131201|2013-10-02 15:30,2,3.7,3.701,3.698,3.7,77
20131201|2013-10-02 16:00,2,3.698,3.7,3.697,3.697,35
20131201|2013-10-02 17:00,3,3.694,3.696,3.693,3.693,47
20131201|2013-10-02 17:30,3,3.695,3.697,3.693,3.693,17
20131201|2013-10-02 18:00,3,3.7,3.7,3.7,3.7,1
20131201|2013-10-02 18:30,3,3.702,3.702,3.702,3.702,1
20131201|2013-10-02 19:00,3,3.704,3.708,3.704,3.708,5
20131201|2013-10-02 19:30,3,3.706,3.706,3.706,3.706,2
20131201|2013-10-02 20:30,3,3.7,3.7,3.7,3.7,1
20131201|2013-10-02 22:00,3,3.701,3.701,3.701,3.701,1
20131201|2013-10-02 23:00,3,3.702,3.705,3.702,3.705,3
20131201|2013-10-02 23:30,3,3.705,3.714,3.705,3.711,38
20131201|2013-10-03 00:00,3,3.711,3.711,3.705,3.705,11
20131201|2013-10-03 00:30,3,3.708,3.708,3.703,3.707,22
20131201|2013-10-03 01:00,3,3.707,3.708,3.704,3.708,10
20131201|2013-10-03 01:30,3,3.711,3.711,3.711,3.711,3
20131201|2013-10-03 02:00,3,3.71,3.71,3.708,3.708,3
20131201|2013-10-03 03:00,3,3.713,3.725,3.713,3.718,61
20131201|2013-10-03 03:30,3,3.717,3.721,3.717,3.721,13
20131201|2013-10-03 04:00,3,3.719,3.721,3.717,3.717,11
20131201|2013-10-03 04:30,3,3.719,3.719,3.714,3.714,4
20131201|2013-10-03 05:00,3,3.706,3.707,3.7,3.703,8
20131201|2013-10-03 05:30,3,3.705,3.705,3.694,3.699,35
20131201|2013-10-03 06:00,3,3.7,3.7,3.695,3.695,35
20131201|2013-10-03 06:30,3,3.695,3.71,3.693,3.709,158
20131201|2013-10-03 07:00,3,3.706,3.72,3.694,3.697,302
20131201|2013-10-03 07:30,3,3.703,3.706,3.695,3.706,123
20131201|2013-10-03 08:00,3,3.704,3.705,3.691,3.701,784
20131201|2013-10-03 08:30,3,3.701,3.702,3.685,3.686,668
20131201|2013-10-03 09:00,3,3.685,3.701,3.681,3.694,1111
20131201|2013-10-03 09:30,3,3.693,3.707,3.648,3.695,2987
20131201|2013-10-03 10:00,3,3.694,3.698,3.669,3.678,940
20131201|2013-10-03 10:30,3,3.677,3.701,3.676,3.699,740
20131201|2013-10-03 11:00,3,3.698,3.698,3.685,3.686,448
20131201|2013-10-03 11:30,3,3.686,3.701,3.684,3.688,591
20131201|2013-10-03 12:00,3,3.689,3.702,3.679,3.691,796
20131201|2013-10-03 12:30,3,3.69,3.692,3.676,3.685,394
20131201|2013-10-03 13:00,3,3.683,3.683,3.661,3.663,1601
20131201|2013-10-03 13:30,3,3.663,3.67,3.663,3.668,203
20131201|2013-10-03 14:00,3,3.67,3.673,3.665,3.669,143
20131201|2013-10-03 14:30,3,3.67,3.67,3.667,3.669,184
20131201|2013-10-03 15:00,3,3.669,3.674,3.668,3.671,145
20131201|2013-10-03 15:30,3,3.672,3.673,3.67,3.671,33
20131201|2013-10-03 16:00,3,3.671,3.675,3.671,3.675,3
20131201|2013-10-03 17:00,4,3.668,3.67,3.66,3.66,11
20131201|2013-10-03 17:30,4,3.663,3.663,3.663,3.663,1
20131201|2013-10-03 18:30,4,3.663,3.664,3.663,3.664,3
20131201|2013-10-03 19:00,4,3.663,3.665,3.663,3.665,4
20131201|2013-10-03 19:30,4,3.665,3.666,3.664,3.664,3
20131201|2013-10-03 20:00,4,3.663,3.664,3.662,3.663,25
20131201|2013-10-03 21:00,4,3.664,3.664,3.662,3.664,6
20131201|2013-10-03 21:30,4,3.669,3.672,3.669,3.672,3
20131201|2013-10-03 22:00,4,3.672,3.672,3.672,3.672,2
20131201|2013-10-03 23:00,4,3.67,3.677,3.67,3.676,4
20131201|2013-10-03 23:30,4,3.679,3.68,3.676,3.676,6
20131201|2013-10-04 00:00,4,3.675,3.675,3.674,3.674,2
20131201|2013-10-04 02:00,4,3.675,3.675,3.671,3.671,8
20131201|2013-10-04 02:30,4,3.67,3.671,3.67,3.671,3
20131201|2013-10-04 03:00,4,3.668,3.673,3.667,3.672,6
20131201|2013-10-04 03:30,4,3.673,3.674,3.673,3.674,4
20131201|2013-10-04 04:00,4,3.669,3.669,3.668,3.668,3
20131201|2013-10-04 04:30,4,3.675,3.675,3.673,3.673,2
20131201|2013-10-04 05:00,4,3.671,3.673,3.67,3.673,8
20131201|2013-10-04 05:30,4,3.673,3.673,3.664,3.667,43
20131201|2013-10-04 06:00,4,3.664,3.666,3.662,3.662,58
20131201|2013-10-04 06:30,4,3.665,3.673,3.664,3.67,61
20131201|2013-10-04 07:00,4,3.669,3.693,3.669,3.68,148
20131201|2013-10-04 07:30,4,3.682,3.692,3.674,3.686,370
20131201|2013-10-04 08:00,4,3.686,3.697,3.678,3.687,1049
20131201|2013-10-04 08:30,4,3.684,3.693,3.683,3.688,628
20131201|2013-10-04 09:00,4,3.688,3.692,3.683,3.686,420
20131201|2013-10-04 09:30,4,3.686,3.688,3.676,3.677,577
20131201|2013-10-04 10:00,4,3.677,3.683,3.671,3.678,822
20131201|2013-10-04 10:30,4,3.678,3.681,3.67,3.68,487
20131201|2013-10-04 11:00,4,3.679,3.687,3.671,3.671,416
20131201|2013-10-04 11:30,4,3.671,3.677,3.665,3.667,572
20131201|2013-10-04 12:00,4,3.668,3.672,3.654,3.655,608
20131201|2013-10-04 12:30,4,3.656,3.666,3.648,3.659,438
20131201|2013-10-04 13:00,4,3.66,3.681,3.652,3.674,619
20131201|2013-10-04 13:30,4,3.673,3.682,3.67,3.682,164
20131201|2013-10-04 14:00,4,3.679,3.681,3.676,3.679,76
20131201|2013-10-04 14:30,4,3.678,3.678,3.671,3.678,49
20131201|2013-10-04 15:00,4,3.676,3.679,3.675,3.678,13
20131201|2013-10-04 15:30,4,3.677,3.68,3.677,3.678,44
20131201|2013-10-04 16:00,4,3.678,3.678,3.678,3.678,1
20131201|2013-10-06 17:00,7,3.698,3.703,3.687,3.687,108
20131201|2013-10-06 17:30,7,3.686,3.694,3.686,3.694,6
20131201|2013-10-06 18:00,7,3.698,3.698,3.698,3.698,1
20131201|2013-10-06 18:30,7,3.701,3.703,3.699,3.703,10
20131201|2013-10-06 19:00,7,3.705,3.707,3.701,3.701,11
20131201|2013-10-06 19:30,7,3.703,3.705,3.703,3.705,12
20131201|2013-10-06 20:00,7,3.705,3.705,3.702,3.702,5
20131201|2013-10-06 20:30,7,3.705,3.705,3.705,3.705,1
20131201|2013-10-06 21:00,7,3.701,3.701,3.701,3.701,1
20131201|2013-10-06 21:30,7,3.701,3.704,3.701,3.704,3
20131201|2013-10-06 22:00,7,3.7,3.704,3.7,3.704,12
20131201|2013-10-06 22:30,7,3.7,3.7,3.7,3.7,1
20131201|2013-10-06 23:00,7,3.703,3.703,3.7,3.7,2
20131201|2013-10-06 23:30,7,3.697,3.697,3.69,3.69,17
20131201|2013-10-07 00:00,7,3.686,3.686,3.686,3.686,1
20131201|2013-10-07 01:00,7,3.688,3.688,3.688,3.688,1
20131201|2013-10-07 01:30,7,3.701,3.701,3.697,3.697,5
20131201|2013-10-07 02:00,7,3.698,3.706,3.698,3.706,4
20131201|2013-10-07 02:30,7,3.704,3.705,3.704,3.705,4
20131201|2013-10-07 03:00,7,3.704,3.704,3.7,3.7,6
20131201|2013-10-07 03:30,7,3.698,3.698,3.693,3.695,4
20131201|2013-10-07 04:00,7,3.694,3.703,3.694,3.703,25
20131201|2013-10-07 04:30,7,3.703,3.703,3.701,3.701,10
20131201|2013-10-07 05:00,7,3.701,3.703,3.701,3.703,3
20131201|2013-10-07 05:30,7,3.702,3.704,3.7,3.704,11
20131201|2013-10-07 06:00,7,3.703,3.703,3.697,3.703,17
20131201|2013-10-07 06:30,7,3.709,3.725,3.707,3.724,138
20131201|2013-10-07 07:00,7,3.724,3.732,3.716,3.729,190
20131201|2013-10-07 07:30,7,3.729,3.738,3.727,3.737,478
20131201|2013-10-07 08:00,7,3.738,3.781,3.737,3.775,2907
20131201|2013-10-07 08:30,7,3.775,3.778,3.76,3.766,1666
20131201|2013-10-07 09:00,7,3.766,3.773,3.764,3.767,694
20131201|2013-10-07 09:30,7,3.767,3.776,3.76,3.775,504
20131201|2013-10-07 10:00,7,3.776,3.778,3.771,3.772,575
20131201|2013-10-07 10:30,7,3.772,3.797,3.77,3.793,1265
20131201|2013-10-07 11:00,7,3.794,3.822,3.79,3.813,2216
20131201|2013-10-07 11:30,7,3.812,3.817,3.8,3.806,1326
20131201|2013-10-07 12:00,7,3.805,3.809,3.794,3.804,673
20131201|2013-10-07 12:30,7,3.804,3.808,3.799,3.804,502
20131201|2013-10-07 13:00,7,3.804,3.805,3.782,3.788,1711
20131201|2013-10-07 13:30,7,3.785,3.793,3.785,3.79,286
20131201|2013-10-07 14:00,7,3.792,3.794,3.789,3.791,125
20131201|2013-10-07 14:30,7,3.791,3.792,3.787,3.788,154
20131201|2013-10-07 15:00,7,3.788,3.79,3.788,3.79,16
20131201|2013-10-07 15:30,7,3.79,3.797,3.79,3.795,81
20131201|2013-10-07 16:00,7,3.793,3.797,3.792,3.797,24
20131201|2013-10-07 17:00,8,3.794,3.798,3.788,3.792,11
20131201|2013-10-07 17:30,8,3.792,3.792,3.791,3.792,6
20131201|2013-10-07 18:30,8,3.797,3.797,3.796,3.796,5
20131201|2013-10-07 19:00,8,3.795,3.796,3.795,3.796,10
20131201|2013-10-07 19:30,8,3.794,3.798,3.793,3.798,26
20131201|2013-10-07 20:00,8,3.799,3.799,3.799,3.799,2
20131201|2013-10-07 21:30,8,3.797,3.797,3.797,3.797,1
20131201|2013-10-07 22:00,8,3.798,3.798,3.798,3.798,1
20131201|2013-10-07 22:30,8,3.8,3.8,3.8,3.8,3
20131201|2013-10-07 23:00,8,3.803,3.803,3.801,3.801,2
20131201|2013-10-07 23:30,8,3.802,3.802,3.8,3.8,11
20131201|2013-10-08 00:00,8,3.802,3.802,3.802,3.802,2
20131201|2013-10-08 00:30,8,3.802,3.802,3.79,3.79,37
20131201|2013-10-08 01:00,8,3.793,3.793,3.793,3.793,2
20131201|2013-10-08 01:30,8,3.796,3.796,3.795,3.795,2
20131201|2013-10-08 02:30,8,3.796,3.797,3.796,3.797,6
20131201|2013-10-08 03:00,8,3.797,3.801,3.796,3.796,10
20131201|2013-10-08 03:30,8,3.797,3.797,3.79,3.791,16
20131201|2013-10-08 04:00,8,3.791,3.791,3.791,3.791,7
20131201|2013-10-08 04:30,8,3.806,3.814,3.806,3.814,12
20131201|2013-10-08 05:00,8,3.815,3.821,3.815,3.82,19
20131201|2013-10-08 05:30,8,3.819,3.822,3.815,3.815,13
20131201|2013-10-08 06:00,8,3.811,3.824,3.811,3.824,17
20131201|2013-10-08 06:30,8,3.819,3.831,3.819,3.823,115
20131201|2013-10-08 07:00,8,3.824,3.841,3.823,3.828,518
20131201|2013-10-08 07:30,8,3.826,3.851,3.822,3.844,1094
20131201|2013-10-08 08:00,8,3.844,3.856,3.833,3.848,1767
20131201|2013-10-08 08:30,8,3.847,3.862,3.838,3.862,1724
20131201|2013-10-08 09:00,8,3.862,3.867,3.848,3.851,1209
20131201|2013-10-08 09:30,8,3.852,3.863,3.841,3.86,1260
20131201|2013-10-08 10:00,8,3.86,3.865,3.856,3.864,1485
20131201|2013-10-08 10:30,8,3.865,3.868,3.85,3.861,703
20131201|2013-10-08 11:00,8,3.863,3.863,3.85,3.857,722
20131201|2013-10-08 11:30,8,3.857,3.866,3.855,3.866,707
20131201|2013-10-08 12:00,8,3.865,3.875,3.863,3.869,1392
20131201|2013-10-08 12:30,8,3.87,3.879,3.868,3.878,1181
20131201|2013-10-08 13:00,8,3.879,3.879,3.849,3.867,1947
20131201|2013-10-08 13:30,8,3.867,3.87,3.864,3.868,325
20131201|2013-10-08 14:00,8,3.868,3.868,3.864,3.865,82
20131201|2013-10-08 14:30,8,3.865,3.874,3.864,3.871,417
20131201|2013-10-08 15:00,8,3.872,3.878,3.872,3.877,101
20131201|2013-10-08 15:30,8,3.879,3.88,3.874,3.877,32
20131201|2013-10-08 16:00,8,3.878,3.881,3.878,3.881,7
20131201|2013-10-08 17:00,9,3.877,3.877,3.877,3.877,1
20131201|2013-10-08 18:00,9,3.88,3.882,3.88,3.882,3
20131201|2013-10-08 18:30,9,3.882,3.885,3.878,3.878,16
20131201|2013-10-08 19:00,9,3.877,3.877,3.876,3.876,4
20131201|2013-10-08 19:30,9,3.875,3.883,3.875,3.875,104
20131201|2013-10-08 20:00,9,3.873,3.874,3.873,3.873,8
20131201|2013-10-08 20:30,9,3.873,3.878,3.869,3.869,46
20131201|2013-10-08 21:00,9,3.869,3.869,3.869,3.869,39
20131201|2013-10-08 21:30,9,3.871,3.876,3.871,3.876,11
20131201|2013-10-08 22:00,9,3.877,3.877,3.877,3.877,2
20131201|2013-10-08 22:30,9,3.877,3.877,3.877,3.877,2
20131201|2013-10-08 23:30,9,3.875,3.875,3.875,3.875,3
20131201|2013-10-09 00:30,9,3.872,3.872,3.87,3.871,3
20131201|2013-10-09 01:00,9,3.871,3.871,3.871,3.871,1
20131201|2013-10-09 01:30,9,3.873,3.873,3.869,3.869,6
20131201|2013-10-09 02:00,9,3.87,3.871,3.87,3.871,5
20131201|2013-10-09 02:30,9,3.87,3.87,3.869,3.87,4
20131201|2013-10-09 03:00,9,3.871,3.872,3.87,3.87,8
20131201|2013-10-09 03:30,9,3.872,3.872,3.87,3.871,3
20131201|2013-10-09 04:00,9,3.87,3.872,3.867,3.87,43
20131201|2013-10-09 04:30,9,3.87,3.883,3.87,3.882,80
20131201|2013-10-09 05:00,9,3.879,3.885,3.875,3.885,63
20131201|2013-10-09 05:30,9,3.885,3.887,3.868,3.871,67
20131201|2013-10-09 06:00,9,3.87,3.875,3.863,3.875,191
20131201|2013-10-09 06:30,9,3.871,3.872,3.862,3.865,166
20131201|2013-10-09 07:00,9,3.864,3.864,3.844,3.852,273
20131201|2013-10-09 07:30,9,3.855,3.878,3.853,3.861,736
20131201|2013-10-09 08:00,9,3.863,3.867,3.848,3.855,1500
20131201|2013-10-09 08:30,9,3.855,3.871,3.852,3.857,798
20131201|2013-10-09 09:00,9,3.857,3.868,3.853,3.859,1380
20131201|2013-10-09 09:30,9,3.859,3.862,3.849,3.852,619
20131201|2013-10-09 10:00,9,3.852,3.856,3.842,3.844,797
20131201|2013-10-09 10:30,9,3.845,3.861,3.845,3.858,489
20131201|2013-10-09 11:00,9,3.859,3.86,3.836,3.84,1102
20131201|2013-10-09 11:30,9,3.84,3.857,3.84,3.855,766
20131201|2013-10-09 12:00,9,3.856,3.864,3.852,3.863,678
20131201|2013-10-09 12:30,9,3.861,3.863,3.852,3.86,355
20131201|2013-10-09 13:00,9,3.858,3.86,3.835,3.843,1402
20131201|2013-10-09 13:30,9,3.842,3.85,3.842,3.848,378
20131201|2013-10-09 14:00,9,3.847,3.852,3.845,3.846,121
20131201|2013-10-09 14:30,9,3.846,3.846,3.842,3.842,154
20131201|2013-10-09 15:00,9,3.843,3.858,3.843,3.858,125
20131201|2013-10-09 15:30,9,3.86,3.86,3.854,3.856,18
20131201|2013-10-09 16:00,9,3.857,3.86,3.857,3.857,5
20131201|2013-10-09 17:00,10,3.858,3.859,3.85,3.85,9
20131201|2013-10-09 17:30,10,3.842,3.846,3.841,3.846,34
20131201|2013-10-09 18:00,10,3.849,3.85,3.849,3.849,4
20131201|2013-10-09 18:30,10,3.85,3.85,3.85,3.85,2
20131201|2013-10-09 19:00,10,3.85,3.85,3.85,3.85,4
20131201|2013-10-09 19:30,10,3.85,3.85,3.85,3.85,3
20131201|2013-10-09 20:00,10,3.853,3.853,3.851,3.851,4
20131201|2013-10-09 20:30,10,3.852,3.852,3.852,3.852,1
20131201|2013-10-09 21:00,10,3.848,3.848,3.848,3.848,1
20131201|2013-10-09 21:30,10,3.851,3.851,3.851,3.851,1
20131201|2013-10-09 22:00,10,3.854,3.856,3.854,3.854,3
20131201|2013-10-09 22:30,10,3.857,3.857,3.851,3.856,23
20131201|2013-10-09 23:00,10,3.858,3.862,3.856,3.861,63
20131201|2013-10-09 23:30,10,3.861,3.865,3.861,3.861,20
20131201|2013-10-10 00:00,10,3.862,3.871,3.861,3.87,6
20131201|2013-10-10 00:30,10,3.864,3.867,3.861,3.867,4
20131201|2013-10-10 01:30,10,3.876,3.878,3.876,3.878,21
20131201|2013-10-10 02:00,10,3.874,3.874,3.874,3.874,1
20131201|2013-10-10 03:00,10,3.874,3.877,3.874,3.877,6
20131201|2013-10-10 03:30,10,3.877,3.881,3.877,3.878,23
20131201|2013-10-10 04:00,10,3.879,3.885,3.879,3.884,51
20131201|2013-10-10 04:30,10,3.886,3.905,3.885,3.902,185
20131201|2013-10-10 05:00,10,3.902,3.902,3.896,3.9,72
20131201|2013-10-10 05:30,10,3.899,3.925,3.899,3.925,228
20131201|2013-10-10 06:00,10,3.928,3.936,3.919,3.921,186
20131201|2013-10-10 06:30,10,3.923,3.93,3.916,3.923,278
20131201|2013-10-10 07:00,10,3.923,3.923,3.907,3.918,326
20131201|2013-10-10 07:30,10,3.916,3.916,3.901,3.909,350
20131201|2013-10-10 08:00,10,3.909,3.916,3.891,3.892,1501
20131201|2013-10-10 08:30,10,3.892,3.9,3.891,3.899,513
20131201|2013-10-10 09:00,10,3.898,3.914,3.898,3.909,1191
20131201|2013-10-10 09:30,10,3.908,3.938,3.874,3.934,4562
20131201|2013-10-10 10:00,10,3.936,3.937,3.906,3.915,1622
20131201|2013-10-10 10:30,10,3.916,3.92,3.894,3.911,831
20131201|2013-10-10 11:00,10,3.908,3.922,3.905,3.915,1264
20131201|2013-10-10 11:30,10,3.915,3.918,3.899,3.912,1710
20131201|2013-10-10 12:00,10,3.914,3.918,3.906,3.914,555
20131201|2013-10-10 12:30,10,3.912,3.912,3.894,3.896,996
20131201|2013-10-10 13:00,10,3.897,3.897,3.871,3.878,2035
20131201|2013-10-10 13:30,10,3.877,3.886,3.877,3.886,388
20131201|2013-10-10 14:00,10,3.884,3.887,3.883,3.884,107
20131201|2013-10-10 14:30,10,3.885,3.889,3.884,3.887,147
20131201|2013-10-10 15:00,10,3.886,3.89,3.884,3.89,110
20131201|2013-10-10 15:30,10,3.889,3.893,3.889,3.893,43
20131201|2013-10-10 16:00,10,3.893,3.893,3.885,3.886,22
20131201|2013-10-10 17:00,11,3.88,3.9,3.88,3.9,26
20131201|2013-10-10 17:30,11,3.9,3.903,3.898,3.902,8
20131201|2013-10-10 18:00,11,3.899,3.899,3.895,3.895,6
20131201|2013-10-10 18:30,11,3.896,3.896,3.89,3.89,8
20131201|2013-10-10 19:00,11,3.89,3.9,3.89,3.9,19
20131201|2013-10-10 19:30,11,3.9,3.9,3.9,3.9,5
20131201|2013-10-10 20:00,11,3.901,3.902,3.9,3.9,3
20131201|2013-10-10 20:30,11,3.898,3.903,3.898,3.903,7
20131201|2013-10-10 21:00,11,3.905,3.911,3.898,3.898,14
20131201|2013-10-10 21:30,11,3.899,3.906,3.894,3.895,22
20131201|2013-10-10 22:00,11,3.897,3.897,3.897,3.897,1
20131201|2013-10-10 23:30,11,3.899,3.905,3.895,3.905,13
20131201|2013-10-11 00:00,11,3.904,3.904,3.904,3.904,1
20131201|2013-10-11 00:30,11,3.901,3.901,3.901,3.901,1
20131201|2013-10-11 01:00,11,3.906,3.911,3.902,3.905,36
20131201|2013-10-11 01:30,11,3.901,3.901,3.897,3.897,23
20131201|2013-10-11 02:00,11,3.899,3.904,3.898,3.904,5
20131201|2013-10-11 02:30,11,3.9,3.907,3.9,3.907,7
20131201|2013-10-11 03:00,11,3.905,3.905,3.901,3.901,10
20131201|2013-10-11 03:30,11,3.901,3.901,3.895,3.895,11
20131201|2013-10-11 04:00,11,3.894,3.918,3.894,3.916,23
20131201|2013-10-11 04:30,11,3.915,3.919,3.911,3.919,26
20131201|2013-10-11 05:00,11,3.916,3.918,3.905,3.905,44
20131201|2013-10-11 05:30,11,3.907,3.922,3.905,3.92,49
20131201|2013-10-11 06:00,11,3.918,3.933,3.917,3.928,107
20131201|2013-10-11 06:30,11,3.926,3.929,3.913,3.92,141
20131201|2013-10-11 07:00,11,3.922,3.926,3.911,3.919,331
20131201|2013-10-11 07:30,11,3.921,3.922,3.9,3.901,821
20131201|2013-10-11 08:00,11,3.9,3.913,3.897,3.909,1175
20131201|2013-10-11 08:30,11,3.91,3.931,3.91,3.923,1187
20131201|2013-10-11 09:00,11,3.923,3.932,3.92,3.926,1420
20131201|2013-10-11 09:30,11,3.925,3.931,3.921,3.925,1038
20131201|2013-10-11 10:00,11,3.923,3.932,3.922,3.929,650
20131201|2013-10-11 10:30,11,3.928,3.932,3.914,3.919,853
20131201|2013-10-11 11:00,11,3.918,3.922,3.909,3.909,1287
20131201|2013-10-11 11:30,11,3.909,3.922,3.906,3.922,1586
20131201|2013-10-11 12:00,11,3.921,3.926,3.91,3.912,682
20131201|2013-10-11 12:30,11,3.912,3.928,3.908,3.924,692
20131201|2013-10-11 13:00,11,3.924,3.932,3.918,3.928,1174
20131201|2013-10-11 13:30,11,3.927,3.937,3.925,3.933,285
20131201|2013-10-11 14:00,11,3.933,3.935,3.931,3.934,168
20131201|2013-10-11 14:30,11,3.935,3.935,3.927,3.932,81
20131201|2013-10-11 15:00,11,3.933,3.934,3.932,3.932,34
20131201|2013-10-11 15:30,11,3.935,3.938,3.932,3.938,61
20131201|2013-10-11 16:00,11,3.937,3.94,3.937,3.94,10
20131201|2013-10-13 17:00,14,3.962,4,3.962,3.986,506
20131201|2013-10-13 17:30,14,3.986,3.993,3.986,3.992,38
20131201|2013-10-13 18:00,14,3.992,3.992,3.985,3.991,108
20131201|2013-10-13 18:30,14,3.991,3.997,3.991,3.992,27
20131201|2013-10-13 19:00,14,3.991,3.992,3.983,3.989,23
20131201|2013-10-13 19:30,14,3.993,3.993,3.989,3.989,12
20131201|2013-10-13 20:00,14,3.99,3.991,3.985,3.985,27
20131201|2013-10-13 20:30,14,3.983,3.985,3.983,3.985,4
20131201|2013-10-13 21:00,14,3.98,3.98,3.98,3.98,5
20131201|2013-10-13 21:30,14,3.981,3.981,3.978,3.979,7
20131201|2013-10-13 22:00,14,3.978,3.98,3.977,3.979,21
20131201|2013-10-13 22:30,14,3.974,3.979,3.974,3.979,6
20131201|2013-10-13 23:00,14,3.977,3.978,3.976,3.976,8
20131201|2013-10-13 23:30,14,3.976,3.981,3.976,3.98,11
20131201|2013-10-14 00:00,14,3.978,3.978,3.969,3.971,20
20131201|2013-10-14 00:30,14,3.98,3.981,3.98,3.981,7
20131201|2013-10-14 01:00,14,3.981,3.981,3.973,3.973,6
20131201|2013-10-14 01:30,14,3.97,3.978,3.97,3.976,11
20131201|2013-10-14 02:00,14,3.978,3.982,3.978,3.982,13
20131201|2013-10-14 02:30,14,3.981,3.983,3.981,3.981,16
20131201|2013-10-14 03:00,14,3.981,3.986,3.979,3.986,20
20131201|2013-10-14 03:30,14,3.982,3.984,3.974,3.98,70
20131201|2013-10-14 04:00,14,3.98,3.987,3.979,3.987,55
20131201|2013-10-14 04:30,14,3.979,3.983,3.979,3.983,28
20131201|2013-10-14 05:00,14,3.983,3.984,3.979,3.981,39
20131201|2013-10-14 05:30,14,3.979,3.981,3.978,3.978,74
20131201|2013-10-14 06:00,14,3.98,3.985,3.98,3.983,45
20131201|2013-10-14 06:30,14,3.983,3.984,3.969,3.97,152
20131201|2013-10-14 07:00,14,3.967,3.969,3.939,3.948,493
20131201|2013-10-14 07:30,14,3.946,3.952,3.933,3.95,674
20131201|2013-10-14 08:00,14,3.949,3.982,3.945,3.973,2696
20131201|2013-10-14 08:30,14,3.972,3.973,3.939,3.946,2112
20131201|2013-10-14 09:00,14,3.946,3.955,3.942,3.948,1080
20131201|2013-10-14 09:30,14,3.948,3.95,3.907,3.919,1075
20131201|2013-10-14 10:00,14,3.919,3.935,3.919,3.931,794
20131201|2013-10-14 10:30,14,3.93,3.939,3.915,3.928,1029
20131201|2013-10-14 11:00,14,3.928,3.944,3.925,3.944,2056
20131201|2013-10-14 11:30,14,3.944,3.951,3.935,3.945,1379
20131201|2013-10-14 12:00,14,3.944,3.961,3.944,3.956,741
20131201|2013-10-14 12:30,14,3.959,3.97,3.954,3.966,1264
20131201|2013-10-14 13:00,14,3.967,3.969,3.957,3.966,1391
20131201|2013-10-14 13:30,14,3.965,3.965,3.957,3.961,348
20131201|2013-10-14 14:00,14,3.962,3.966,3.96,3.962,77
20131201|2013-10-14 14:30,14,3.962,3.965,3.96,3.961,59
20131201|2013-10-14 15:00,14,3.961,3.967,3.961,3.965,59
20131201|2013-10-14 15:30,14,3.965,3.97,3.963,3.968,54
20131201|2013-10-14 16:00,14,3.971,3.973,3.969,3.972,26
20131201|2013-10-14 17:00,15,3.973,3.98,3.973,3.98,25
20131201|2013-10-14 17:30,15,3.979,3.981,3.979,3.981,6
20131201|2013-10-14 18:00,15,3.98,3.984,3.978,3.983,32
20131201|2013-10-14 18:30,15,3.984,3.987,3.984,3.987,2
20131201|2013-10-14 19:00,15,3.986,3.987,3.984,3.984,26
20131201|2013-10-14 19:30,15,3.986,3.988,3.986,3.988,7
20131201|2013-10-14 20:00,15,3.989,3.989,3.984,3.988,36
20131201|2013-10-14 20:30,15,3.987,3.987,3.987,3.987,1
20131201|2013-10-14 21:00,15,3.988,3.99,3.988,3.99,12
20131201|2013-10-14 21:30,15,3.992,3.993,3.991,3.992,14
20131201|2013-10-14 22:00,15,3.993,3.995,3.991,3.994,16
20131201|2013-10-14 22:30,15,3.992,3.995,3.99,3.995,13
20131201|2013-10-14 23:00,15,3.992,3.993,3.988,3.993,46
20131201|2013-10-14 23:30,15,3.989,3.992,3.987,3.991,129
20131201|2013-10-15 00:00,15,3.989,3.995,3.989,3.993,36
20131201|2013-10-15 00:30,15,3.99,3.994,3.99,3.993,20
20131201|2013-10-15 01:00,15,3.993,3.993,3.99,3.991,38
20131201|2013-10-15 01:30,15,3.992,3.994,3.99,3.991,24
20131201|2013-10-15 02:00,15,3.991,3.994,3.99,3.994,20
20131201|2013-10-15 02:30,15,3.993,3.994,3.99,3.994,85
20131201|2013-10-15 03:00,15,3.993,3.993,3.99,3.992,28
20131201|2013-10-15 03:30,15,3.991,3.993,3.986,3.991,57
20131201|2013-10-15 04:00,15,3.991,3.996,3.988,3.993,215
20131201|2013-10-15 04:30,15,3.996,3.998,3.991,3.995,185
20131201|2013-10-15 05:00,15,3.995,4,3.993,3.998,401
20131201|2013-10-15 05:30,15,3.997,3.999,3.994,3.995,113
20131201|2013-10-15 06:00,15,3.994,3.998,3.991,3.998,57
20131201|2013-10-15 06:30,15,3.996,3.996,3.98,3.987,130
20131201|2013-10-15 07:00,15,3.986,3.991,3.974,3.984,275
20131201|2013-10-15 07:30,15,3.985,3.994,3.978,3.978,749
20131201|2013-10-15 08:00,15,3.978,3.994,3.965,3.968,2618
20131201|2013-10-15 08:30,15,3.968,3.973,3.952,3.954,2450
20131201|2013-10-15 09:00,15,3.954,3.975,3.953,3.975,1994
20131201|2013-10-15 09:30,15,3.975,3.975,3.936,3.939,1507
20131201|2013-10-15 10:00,15,3.939,3.958,3.938,3.952,1057
20131201|2013-10-15 10:30,15,3.953,3.96,3.944,3.958,873
20131201|2013-10-15 11:00,15,3.958,3.974,3.949,3.972,1643
20131201|2013-10-15 11:30,15,3.973,3.975,3.945,3.951,1875
20131201|2013-10-15 12:00,15,3.95,3.95,3.922,3.941,2049
20131201|2013-10-15 12:30,15,3.941,3.957,3.933,3.937,1298
20131201|2013-10-15 13:00,15,3.935,3.943,3.925,3.937,1459
20131201|2013-10-15 13:30,15,3.938,3.944,3.934,3.936,729
20131201|2013-10-15 14:00,15,3.937,3.94,3.937,3.94,92
20131201|2013-10-15 14:30,15,3.94,3.95,3.939,3.947,230
20131201|2013-10-15 15:00,15,3.947,3.949,3.942,3.949,134
20131201|2013-10-15 15:30,15,3.95,3.958,3.95,3.957,208
20131201|2013-10-15 16:00,15,3.958,3.961,3.956,3.961,19
20131201|2013-10-15 17:00,16,3.96,3.962,3.948,3.951,26
20131201|2013-10-15 17:30,16,3.948,3.953,3.948,3.952,4
20131201|2013-10-15 18:00,16,3.952,3.953,3.949,3.949,11
20131201|2013-10-15 18:30,16,3.95,3.954,3.95,3.954,12
20131201|2013-10-15 20:00,16,3.954,3.956,3.954,3.956,12
20131201|2013-10-15 20:30,16,3.956,3.956,3.956,3.956,6
20131201|2013-10-15 21:00,16,3.954,3.954,3.954,3.954,3
20131201|2013-10-15 21:30,16,3.955,3.955,3.955,3.955,9
20131201|2013-10-15 22:00,16,3.954,3.954,3.954,3.954,3
20131201|2013-10-15 22:30,16,3.955,3.959,3.955,3.959,13
20131201|2013-10-15 23:00,16,3.961,3.961,3.961,3.961,1
20131201|2013-10-15 23:30,16,3.96,3.96,3.96,3.96,1
20131201|2013-10-16 00:00,16,3.961,3.961,3.96,3.96,2
20131201|2013-10-16 00:30,16,3.959,3.959,3.959,3.959,11
20131201|2013-10-16 01:00,16,3.961,3.968,3.96,3.966,34
20131201|2013-10-16 01:30,16,3.97,3.97,3.965,3.965,10
20131201|2013-10-16 02:00,16,3.97,3.976,3.97,3.971,27
20131201|2013-10-16 02:30,16,3.971,3.979,3.97,3.979,69
20131201|2013-10-16 03:00,16,3.978,3.985,3.973,3.983,195
20131201|2013-10-16 03:30,16,3.983,3.987,3.98,3.983,157
20131201|2013-10-16 04:00,16,3.983,3.99,3.982,3.984,141
20131201|2013-10-16 04:30,16,3.984,3.987,3.977,3.984,90
20131201|2013-10-16 05:00,16,3.98,3.988,3.976,3.988,62
20131201|2013-10-16 05:30,16,3.989,3.992,3.986,3.987,19
20131201|2013-10-16 06:00,16,3.987,3.987,3.98,3.984,68
20131201|2013-10-16 06:30,16,3.984,3.99,3.971,3.99,186
20131201|2013-10-16 07:00,16,3.99,3.99,3.976,3.982,288
20131201|2013-10-16 07:30,16,3.981,3.985,3.972,3.98,385
20131201|2013-10-16 08:00,16,3.98,3.987,3.973,3.975,1451
20131201|2013-10-16 08:30,16,3.973,3.984,3.966,3.974,935
20131201|2013-10-16 09:00,16,3.975,3.983,3.973,3.981,1017
20131201|2013-10-16 09:30,16,3.981,4,3.974,3.981,3269
20131201|2013-10-16 10:00,16,3.981,3.991,3.975,3.987,986
20131201|2013-10-16 10:30,16,3.986,3.993,3.976,3.982,841
20131201|2013-10-16 11:00,16,3.98,3.985,3.964,3.966,1023
20131201|2013-10-16 11:30,16,3.965,3.974,3.955,3.97,1869
20131201|2013-10-16 12:00,16,3.97,3.98,3.962,3.975,1223
20131201|2013-10-16 12:30,16,3.975,3.977,3.925,3.933,2416
20131201|2013-10-16 13:00,16,3.933,3.943,3.902,3.906,2831
20131201|2013-10-16 13:30,16,3.906,3.912,3.903,3.908,1223
20131201|2013-10-16 14:00,16,3.907,3.909,3.894,3.897,550
20131201|2013-10-16 14:30,16,3.897,3.9,3.893,3.898,180
20131201|2013-10-16 15:00,16,3.899,3.902,3.897,3.9,151
20131201|2013-10-16 15:30,16,3.9,3.91,3.9,3.91,150
20131201|2013-10-16 16:00,16,3.91,3.916,3.91,3.916,24
20131201|2013-10-16 17:00,17,3.912,3.913,3.91,3.911,7
20131201|2013-10-16 18:00,17,3.912,3.912,3.912,3.912,8
20131201|2013-10-16 18:30,17,3.913,3.92,3.913,3.92,27
20131201|2013-10-16 19:00,17,3.919,3.926,3.919,3.926,8
20131201|2013-10-16 19:30,17,3.921,3.925,3.92,3.925,11
20131201|2013-10-16 20:00,17,3.924,3.924,3.922,3.924,9
20131201|2013-10-16 20:30,17,3.922,3.924,3.922,3.924,3
20131201|2013-10-16 21:00,17,3.927,3.927,3.926,3.927,9
20131201|2013-10-16 21:30,17,3.928,3.93,3.928,3.929,15
20131201|2013-10-16 22:30,17,3.93,3.93,3.93,3.93,2
20131201|2013-10-16 23:00,17,3.93,3.932,3.928,3.932,16
20131201|2013-10-16 23:30,17,3.932,3.932,3.925,3.925,8
20131201|2013-10-17 00:00,17,3.931,3.933,3.931,3.931,11
20131201|2013-10-17 00:30,17,3.928,3.928,3.928,3.928,1
20131201|2013-10-17 01:00,17,3.928,3.928,3.926,3.926,20
20131201|2013-10-17 01:30,17,3.925,3.926,3.925,3.925,5
20131201|2013-10-17 02:00,17,3.927,3.935,3.927,3.935,24
20131201|2013-10-17 02:30,17,3.931,3.934,3.931,3.931,25
20131201|2013-10-17 03:00,17,3.931,3.931,3.928,3.93,11
20131201|2013-10-17 03:30,17,3.93,3.931,3.929,3.929,9
20131201|2013-10-17 04:00,17,3.93,3.93,3.918,3.919,33
20131201|2013-10-17 04:30,17,3.92,3.922,3.915,3.915,77
20131201|2013-10-17 05:00,17,3.915,3.924,3.911,3.922,89
20131201|2013-10-17 05:30,17,3.924,3.924,3.916,3.916,11
20131201|2013-10-17 06:00,17,3.918,3.922,3.911,3.911,282
20131201|2013-10-17 06:30,17,3.911,3.914,3.863,3.879,377
20131201|2013-10-17 07:00,17,3.876,3.883,3.867,3.879,375
20131201|2013-10-17 07:30,17,3.879,3.892,3.879,3.883,418
20131201|2013-10-17 08:00,17,3.882,3.89,3.861,3.87,1344
20131201|2013-10-17 08:30,17,3.871,3.887,3.864,3.874,1209
20131201|2013-10-17 09:00,17,3.873,3.877,3.866,3.867,860
20131201|2013-10-17 09:30,17,3.868,3.894,3.867,3.884,1687
20131201|2013-10-17 10:00,17,3.884,3.89,3.878,3.888,1037
20131201|2013-10-17 10:30,17,3.889,3.892,3.87,3.871,1105
20131201|2013-10-17 11:00,17,3.869,3.877,3.861,3.868,725
20131201|2013-10-17 11:30,17,3.867,3.884,3.863,3.876,1442
20131201|2013-10-17 12:00,17,3.876,3.881,3.865,3.88,842
20131201|2013-10-17 12:30,17,3.88,3.887,3.874,3.88,806
20131201|2013-10-17 13:00,17,3.88,3.891,3.872,3.889,1651
20131201|2013-10-17 13:30,17,3.889,3.895,3.887,3.89,454
20131201|2013-10-17 14:00,17,3.891,3.894,3.888,3.892,148
20131201|2013-10-17 14:30,17,3.893,3.896,3.892,3.893,113
20131201|2013-10-17 15:00,17,3.895,3.897,3.887,3.89,208
20131201|2013-10-17 15:30,17,3.886,3.889,3.883,3.889,89
20131201|2013-10-17 16:00,17,3.889,3.889,3.889,3.889,1
20131201|2013-10-17 17:00,18,3.891,3.898,3.882,3.888,91
20131201|2013-10-17 17:30,18,3.889,3.892,3.889,3.891,10
20131201|2013-10-17 18:30,18,3.895,3.896,3.895,3.896,2
20131201|2013-10-17 19:00,18,3.894,3.894,3.893,3.893,2
20131201|2013-10-17 19:30,18,3.893,3.893,3.892,3.892,6
20131201|2013-10-17 20:00,18,3.891,3.891,3.891,3.891,1
20131201|2013-10-17 20:30,18,3.893,3.893,3.893,3.893,1
20131201|2013-10-17 21:00,18,3.894,3.895,3.893,3.895,5
20131201|2013-10-17 21:30,18,3.891,3.891,3.891,3.891,2
20131201|2013-10-17 23:00,18,3.891,3.891,3.89,3.89,2
20131201|2013-10-17 23:30,18,3.89,3.89,3.888,3.888,3
20131201|2013-10-18 00:00,18,3.891,3.892,3.887,3.887,8
20131201|2013-10-18 00:30,18,3.883,3.883,3.868,3.868,56
20131201|2013-10-18 01:00,18,3.867,3.868,3.863,3.863,22
20131201|2013-10-18 01:30,18,3.863,3.866,3.863,3.864,14
20131201|2013-10-18 02:00,18,3.866,3.871,3.865,3.871,22
20131201|2013-10-18 02:30,18,3.869,3.877,3.868,3.874,28
20131201|2013-10-18 03:00,18,3.875,3.875,3.868,3.871,18
20131201|2013-10-18 03:30,18,3.872,3.872,3.845,3.845,154
20131201|2013-10-18 04:00,18,3.844,3.844,3.819,3.832,370
20131201|2013-10-18 04:30,18,3.831,3.835,3.829,3.834,32
20131201|2013-10-18 05:00,18,3.833,3.837,3.832,3.835,41
20131201|2013-10-18 05:30,18,3.834,3.837,3.829,3.836,27
20131201|2013-10-18 06:00,18,3.837,3.838,3.83,3.834,36
20131201|2013-10-18 06:30,18,3.835,3.85,3.834,3.847,139
20131201|2013-10-18 07:00,18,3.85,3.853,3.838,3.853,370
20131201|2013-10-18 07:30,18,3.851,3.864,3.851,3.861,568
20131201|2013-10-18 08:00,18,3.861,3.863,3.844,3.853,1573
20131201|2013-10-18 08:30,18,3.854,3.863,3.851,3.855,1089
20131201|2013-10-18 09:00,18,3.855,3.855,3.844,3.847,982
20131201|2013-10-18 09:30,18,3.849,3.855,3.839,3.848,889
20131201|2013-10-18 10:00,18,3.848,3.851,3.836,3.842,693
20131201|2013-10-18 10:30,18,3.842,3.842,3.824,3.834,2139
20131201|2013-10-18 11:00,18,3.834,3.841,3.83,3.839,880
20131201|2013-10-18 11:30,18,3.838,3.903,3.838,3.893,2529
20131201|2013-10-18 12:00,18,3.894,3.913,3.892,3.908,2215
20131201|2013-10-18 12:30,18,3.908,3.916,3.886,3.891,1277
20131201|2013-10-18 13:00,18,3.891,3.898,3.872,3.897,1717
20131201|2013-10-18 13:30,18,3.897,3.897,3.885,3.895,371
20131201|2013-10-18 14:00,18,3.893,3.899,3.892,3.893,137
20131201|2013-10-18 14:30,18,3.895,3.896,3.891,3.895,92
20131201|2013-10-18 15:00,18,3.897,3.904,3.895,3.896,96
20131201|2013-10-18 15:30,18,3.901,3.903,3.899,3.903,22
20131201|2013-10-18 16:00,18,3.899,3.9,3.899,3.9,2
20131201|2013-10-20 17:00,21,3.935,3.97,3.928,3.947,198
20131201|2013-10-20 17:30,21,3.951,3.951,3.945,3.945,71
20131201|2013-10-20 18:00,21,3.946,3.946,3.943,3.946,22
20131201|2013-10-20 18:30,21,3.946,3.946,3.944,3.945,10
20131201|2013-10-20 19:00,21,3.946,3.946,3.944,3.944,9
20131201|2013-10-20 19:30,21,3.947,3.947,3.94,3.94,23
20131201|2013-10-20 20:00,21,3.942,3.942,3.935,3.935,38
20131201|2013-10-20 20:30,21,3.939,3.942,3.939,3.939,21
20131201|2013-10-20 21:00,21,3.939,3.94,3.939,3.94,2
20131201|2013-10-20 22:00,21,3.935,3.943,3.935,3.942,37
20131201|2013-10-20 23:00,21,3.937,3.937,3.937,3.937,2
20131201|2013-10-20 23:30,21,3.934,3.935,3.921,3.925,31
20131201|2013-10-21 00:00,21,3.924,3.933,3.924,3.929,15
20131201|2013-10-21 00:30,21,3.929,3.932,3.929,3.929,9
20131201|2013-10-21 01:00,21,3.933,3.933,3.928,3.931,7
20131201|2013-10-21 01:30,21,3.929,3.929,3.927,3.927,4
20131201|2013-10-21 02:00,21,3.925,3.929,3.923,3.925,29
20131201|2013-10-21 02:30,21,3.923,3.924,3.922,3.924,25
20131201|2013-10-21 03:00,21,3.924,3.926,3.923,3.926,18
20131201|2013-10-21 03:30,21,3.926,3.928,3.923,3.923,10
20131201|2013-10-21 04:00,21,3.924,3.933,3.924,3.929,25
20131201|2013-10-21 04:30,21,3.93,3.934,3.924,3.926,30
20131201|2013-10-21 05:00,21,3.925,3.927,3.92,3.926,123
20131201|2013-10-21 05:30,21,3.926,3.928,3.92,3.926,78
20131201|2013-10-21 06:00,21,3.926,3.929,3.911,3.912,125
20131201|2013-10-21 06:30,21,3.912,3.916,3.901,3.91,278
20131201|2013-10-21 07:00,21,3.91,3.912,3.896,3.9,469
20131201|2013-10-21 07:30,21,3.899,3.899,3.863,3.876,987
20131201|2013-10-21 08:00,21,3.877,3.902,3.871,3.894,1967
20131201|2013-10-21 08:30,21,3.895,3.9,3.871,3.875,1493
20131201|2013-10-21 09:00,21,3.874,3.88,3.842,3.848,1937
20131201|2013-10-21 09:30,21,3.848,3.858,3.847,3.857,997
20131201|2013-10-21 10:00,21,3.856,3.869,3.853,3.861,719
20131201|2013-10-21 10:30,21,3.863,3.863,3.85,3.857,824
20131201|2013-10-21 11:00,21,3.857,3.86,3.844,3.854,1342
20131201|2013-10-21 11:30,21,3.855,3.868,3.854,3.858,972
20131201|2013-10-21 12:00,21,3.858,3.859,3.848,3.849,1180
20131201|2013-10-21 12:30,21,3.849,3.849,3.831,3.842,1683
20131201|2013-10-21 13:00,21,3.842,3.843,3.79,3.792,5624
20131201|2013-10-21 13:30,21,3.793,3.8,3.781,3.79,2214
20131201|2013-10-21 14:00,21,3.79,3.791,3.78,3.781,571
20131201|2013-10-21 14:30,21,3.782,3.797,3.78,3.796,835
20131201|2013-10-21 15:00,21,3.796,3.797,3.789,3.789,107
20131201|2013-10-21 15:30,21,3.791,3.795,3.789,3.793,72
20131201|2013-10-21 16:00,21,3.793,3.795,3.792,3.793,16
20131201|2013-10-21 17:00,22,3.791,3.792,3.787,3.79,9
20131201|2013-10-21 17:30,22,3.786,3.787,3.76,3.763,111
20131201|2013-10-21 18:00,22,3.765,3.778,3.764,3.776,25
20131201|2013-10-21 18:30,22,3.777,3.784,3.777,3.784,7
20131201|2013-10-21 19:00,22,3.782,3.783,3.777,3.777,29
20131201|2013-10-21 19:30,22,3.779,3.783,3.778,3.778,22
20131201|2013-10-21 20:00,22,3.783,3.783,3.773,3.774,21
20131201|2013-10-21 20:30,22,3.776,3.776,3.774,3.775,12
20131201|2013-10-21 21:00,22,3.775,3.775,3.772,3.774,7
20131201|2013-10-21 21:30,22,3.771,3.771,3.771,3.771,3
20131201|2013-10-21 22:00,22,3.774,3.778,3.774,3.777,39
20131201|2013-10-21 22:30,22,3.777,3.777,3.777,3.777,4
20131201|2013-10-21 23:00,22,3.778,3.778,3.777,3.777,7
20131201|2013-10-21 23:30,22,3.78,3.789,3.78,3.788,24
20131201|2013-10-22 00:00,22,3.786,3.786,3.777,3.779,17
20131201|2013-10-22 00:30,22,3.784,3.784,3.784,3.784,1
20131201|2013-10-22 01:00,22,3.782,3.782,3.78,3.78,17
20131201|2013-10-22 01:30,22,3.78,3.782,3.779,3.78,15
20131201|2013-10-22 02:00,22,3.782,3.787,3.78,3.786,56
20131201|2013-10-22 02:30,22,3.787,3.789,3.784,3.785,41
20131201|2013-10-22 03:00,22,3.785,3.785,3.777,3.782,53
20131201|2013-10-22 03:30,22,3.783,3.784,3.777,3.778,39
20131201|2013-10-22 04:00,22,3.777,3.779,3.774,3.779,14
20131201|2013-10-22 04:30,22,3.778,3.78,3.775,3.777,32
20131201|2013-10-22 05:00,22,3.777,3.777,3.768,3.772,102
20131201|2013-10-22 05:30,22,3.773,3.773,3.768,3.768,34
20131201|2013-10-22 06:00,22,3.77,3.772,3.768,3.772,60
20131201|2013-10-22 06:30,22,3.772,3.778,3.77,3.772,185
20131201|2013-10-22 07:00,22,3.771,3.789,3.771,3.789,495
20131201|2013-10-22 07:30,22,3.788,3.795,3.773,3.775,1047
20131201|2013-10-22 08:00,22,3.774,3.779,3.747,3.751,4528
20131201|2013-10-22 08:30,22,3.751,3.758,3.743,3.754,2341
20131201|2013-10-22 09:00,22,3.755,3.767,3.737,3.737,3250
20131201|2013-10-22 09:30,22,3.738,3.768,3.734,3.756,4857
20131201|2013-10-22 10:00,22,3.754,3.777,3.753,3.756,2090
20131201|2013-10-22 10:30,22,3.756,3.76,3.736,3.742,2011
20131201|2013-10-22 11:00,22,3.742,3.742,3.719,3.726,2320
20131201|2013-10-22 11:30,22,3.726,3.731,3.718,3.723,2645
20131201|2013-10-22 12:00,22,3.723,3.729,3.716,3.718,1312
20131201|2013-10-22 12:30,22,3.718,3.721,3.708,3.718,2084
20131201|2013-10-22 13:00,22,3.716,3.718,3.698,3.705,3920
20131201|2013-10-22 13:30,22,3.705,3.716,3.704,3.714,793
20131201|2013-10-22 14:00,22,3.714,3.723,3.712,3.72,536
20131201|2013-10-22 14:30,22,3.719,3.722,3.713,3.715,361
20131201|2013-10-22 15:00,22,3.715,3.72,3.712,3.716,110
20131201|2013-10-22 15:30,22,3.717,3.721,3.716,3.72,62
20131201|2013-10-22 16:00,22,3.718,3.719,3.716,3.719,4
20131201|2013-10-22 17:00,23,3.716,3.723,3.716,3.718,58
20131201|2013-10-22 17:30,23,3.718,3.718,3.709,3.71,47
20131201|2013-10-22 18:00,23,3.711,3.713,3.705,3.711,43
20131201|2013-10-22 18:30,23,3.707,3.71,3.705,3.709,29
20131201|2013-10-22 19:00,23,3.707,3.707,3.705,3.707,8
20131201|2013-10-22 19:30,23,3.705,3.71,3.704,3.706,40
20131201|2013-10-22 20:00,23,3.709,3.71,3.705,3.705,15
20131201|2013-10-22 20:30,23,3.703,3.708,3.702,3.708,33
20131201|2013-10-22 21:00,23,3.708,3.71,3.707,3.707,16
20131201|2013-10-22 21:30,23,3.706,3.707,3.705,3.707,8
20131201|2013-10-22 22:00,23,3.705,3.705,3.705,3.705,2
20131201|2013-10-22 22:30,23,3.705,3.705,3.705,3.705,1
20131201|2013-10-22 23:30,23,3.705,3.713,3.703,3.713,17
20131201|2013-10-23 00:00,23,3.714,3.714,3.699,3.699,50
20131201|2013-10-23 00:30,23,3.702,3.712,3.702,3.712,8
20131201|2013-10-23 01:00,23,3.712,3.713,3.71,3.71,18
20131201|2013-10-23 01:30,23,3.711,3.712,3.71,3.711,10
20131201|2013-10-23 02:00,23,3.711,3.713,3.71,3.711,12
20131201|2013-10-23 02:30,23,3.713,3.715,3.712,3.715,73
20131201|2013-10-23 03:00,23,3.714,3.718,3.714,3.718,75
20131201|2013-10-23 03:30,23,3.716,3.721,3.714,3.72,74
20131201|2013-10-23 04:00,23,3.72,3.74,3.72,3.733,544
20131201|2013-10-23 04:30,23,3.732,3.732,3.72,3.724,369
20131201|2013-10-23 05:00,23,3.721,3.726,3.715,3.717,382
20131201|2013-10-23 05:30,23,3.717,3.719,3.712,3.714,217
20131201|2013-10-23 06:00,23,3.714,3.726,3.713,3.718,559
20131201|2013-10-23 06:30,23,3.716,3.723,3.715,3.72,498
20131201|2013-10-23 07:00,23,3.72,3.737,3.717,3.734,947
20131201|2013-10-23 07:30,23,3.733,3.743,3.723,3.724,957
20131201|2013-10-23 08:00,23,3.725,3.735,3.72,3.728,2544
20131201|2013-10-23 08:30,23,3.728,3.732,3.723,3.73,1279
20131201|2013-10-23 09:00,23,3.731,3.747,3.715,3.722,2973
20131201|2013-10-23 09:30,23,3.722,3.745,3.722,3.74,2617
20131201|2013-10-23 10:00,23,3.741,3.754,3.738,3.746,1781
20131201|2013-10-23 10:30,23,3.746,3.75,3.743,3.748,913
20131201|2013-10-23 11:00,23,3.749,3.754,3.735,3.744,1781
20131201|2013-10-23 11:30,23,3.745,3.745,3.728,3.74,1961
20131201|2013-10-23 12:00,23,3.74,3.748,3.728,3.73,1004
20131201|2013-10-23 12:30,23,3.73,3.732,3.72,3.726,1984
20131201|2013-10-23 13:00,23,3.726,3.735,3.719,3.733,2403
20131201|2013-10-23 13:30,23,3.733,3.737,3.729,3.736,734
20131201|2013-10-23 14:00,23,3.735,3.738,3.735,3.736,139
20131201|2013-10-23 14:30,23,3.736,3.74,3.735,3.736,218
20131201|2013-10-23 15:00,23,3.736,3.738,3.731,3.733,127
20131201|2013-10-23 15:30,23,3.733,3.737,3.732,3.732,50
20131201|2013-10-23 16:00,23,3.736,3.737,3.732,3.732,18
20131201|2013-10-23 17:00,24,3.733,3.741,3.733,3.741,65
20131201|2013-10-23 17:30,24,3.74,3.742,3.735,3.737,30
20131201|2013-10-23 18:00,24,3.736,3.737,3.736,3.737,2
20131201|2013-10-23 18:30,24,3.736,3.737,3.731,3.735,64
20131201|2013-10-23 19:00,24,3.733,3.737,3.731,3.732,72
20131201|2013-10-23 19:30,24,3.73,3.731,3.728,3.728,4
20131201|2013-10-23 20:00,24,3.726,3.743,3.72,3.741,106
20131201|2013-10-23 20:30,24,3.739,3.741,3.734,3.737,23
20131201|2013-10-23 21:00,24,3.734,3.735,3.733,3.733,10
20131201|2013-10-23 21:30,24,3.732,3.732,3.729,3.729,11
20131201|2013-10-23 22:00,24,3.73,3.735,3.726,3.735,25
20131201|2013-10-23 22:30,24,3.737,3.739,3.736,3.739,17
20131201|2013-10-23 23:00,24,3.736,3.738,3.736,3.736,8
20131201|2013-10-23 23:30,24,3.739,3.743,3.737,3.738,43
20131201|2013-10-24 00:00,24,3.738,3.738,3.735,3.736,47
20131201|2013-10-24 00:30,24,3.735,3.737,3.735,3.736,25
20131201|2013-10-24 01:00,24,3.736,3.736,3.725,3.726,56
20131201|2013-10-24 01:30,24,3.725,3.725,3.72,3.72,194
20131201|2013-10-24 02:00,24,3.72,3.726,3.72,3.722,86
20131201|2013-10-24 02:30,24,3.721,3.726,3.721,3.724,32
20131201|2013-10-24 03:00,24,3.725,3.725,3.718,3.719,108
20131201|2013-10-24 03:30,24,3.719,3.725,3.717,3.722,135
20131201|2013-10-24 04:00,24,3.724,3.724,3.708,3.709,389
20131201|2013-10-24 04:30,24,3.71,3.713,3.704,3.707,118
20131201|2013-10-24 05:00,24,3.706,3.706,3.695,3.695,167
20131201|2013-10-24 05:30,24,3.695,3.704,3.695,3.702,143
20131201|2013-10-24 06:00,24,3.701,3.705,3.7,3.704,73
20131201|2013-10-24 06:30,24,3.704,3.708,3.701,3.705,188
20131201|2013-10-24 07:00,24,3.705,3.706,3.696,3.7,675
20131201|2013-10-24 07:30,24,3.702,3.721,3.698,3.719,1345
20131201|2013-10-24 08:00,24,3.718,3.719,3.682,3.69,5325
20131201|2013-10-24 08:30,24,3.69,3.697,3.689,3.692,1850
20131201|2013-10-24 09:00,24,3.692,3.702,3.683,3.687,2332
20131201|2013-10-24 09:30,24,3.684,3.738,3.66,3.735,10442
20131201|2013-10-24 10:00,24,3.735,3.748,3.718,3.729,3956
20131201|2013-10-24 10:30,24,3.73,3.733,3.716,3.724,1925
20131201|2013-10-24 11:00,24,3.725,3.747,3.72,3.74,1957
20131201|2013-10-24 11:30,24,3.74,3.761,3.735,3.757,3546
20131201|2013-10-24 12:00,24,3.757,3.759,3.737,3.747,2036
20131201|2013-10-24 12:30,24,3.747,3.754,3.736,3.736,1647
20131201|2013-10-24 13:00,24,3.736,3.753,3.733,3.743,2927
20131201|2013-10-24 13:30,24,3.744,3.751,3.742,3.751,648
20131201|2013-10-24 14:00,24,3.751,3.754,3.747,3.752,202
20131201|2013-10-24 14:30,24,3.752,3.758,3.752,3.756,389
20131201|2013-10-24 15:00,24,3.755,3.759,3.754,3.754,175
20131201|2013-10-24 15:30,24,3.753,3.753,3.744,3.747,74
20131201|2013-10-24 16:00,24,3.747,3.751,3.745,3.745,45
20131201|2013-10-24 17:00,25,3.743,3.756,3.743,3.746,20
20131201|2013-10-24 17:30,25,3.747,3.749,3.747,3.749,4
20131201|2013-10-24 18:00,25,3.749,3.751,3.749,3.751,13
20131201|2013-10-24 18:30,25,3.75,3.75,3.746,3.746,8
20131201|2013-10-24 19:00,25,3.748,3.75,3.747,3.747,17
20131201|2013-10-24 19:30,25,3.746,3.747,3.744,3.747,33
20131201|2013-10-24 20:00,25,3.746,3.747,3.743,3.743,15
20131201|2013-10-24 20:30,25,3.743,3.743,3.734,3.737,56
20131201|2013-10-24 21:00,25,3.737,3.738,3.737,3.738,9
20131201|2013-10-24 21:30,25,3.738,3.738,3.73,3.73,22
20131201|2013-10-24 22:00,25,3.733,3.734,3.73,3.732,20
20131201|2013-10-24 22:30,25,3.732,3.736,3.727,3.727,48
20131201|2013-10-24 23:00,25,3.73,3.731,3.724,3.727,87
20131201|2013-10-24 23:30,25,3.725,3.728,3.723,3.724,30
20131201|2013-10-25 00:00,25,3.723,3.726,3.722,3.722,26
20131201|2013-10-25 00:30,25,3.722,3.723,3.722,3.723,9
20131201|2013-10-25 01:00,25,3.723,3.726,3.723,3.724,73
20131201|2013-10-25 01:30,25,3.724,3.727,3.724,3.727,29
20131201|2013-10-25 02:00,25,3.729,3.732,3.727,3.729,67
20131201|2013-10-25 02:30,25,3.727,3.729,3.722,3.724,55
20131201|2013-10-25 03:00,25,3.722,3.724,3.718,3.719,146
20131201|2013-10-25 03:30,25,3.718,3.732,3.718,3.73,261
20131201|2013-10-25 04:00,25,3.729,3.731,3.718,3.718,229
20131201|2013-10-25 04:30,25,3.717,3.718,3.71,3.71,256
20131201|2013-10-25 05:00,25,3.71,3.711,3.705,3.705,269
20131201|2013-10-25 05:30,25,3.706,3.713,3.705,3.713,233
20131201|2013-10-25 06:00,25,3.713,3.734,3.713,3.731,329
20131201|2013-10-25 06:30,25,3.731,3.761,3.73,3.758,869
20131201|2013-10-25 07:00,25,3.757,3.767,3.751,3.754,1288
20131201|2013-10-25 07:30,25,3.754,3.777,3.753,3.764,1973
20131201|2013-10-25 08:00,25,3.764,3.784,3.763,3.776,3741
20131201|2013-10-25 08:30,25,3.776,3.786,3.772,3.779,2457
20131201|2013-10-25 09:00,25,3.78,3.792,3.776,3.783,3243
20131201|2013-10-25 09:30,25,3.782,3.784,3.771,3.773,2547
20131201|2013-10-25 10:00,25,3.774,3.787,3.772,3.783,2281
20131201|2013-10-25 10:30,25,3.784,3.792,3.778,3.789,1820
20131201|2013-10-25 11:00,25,3.789,3.793,3.779,3.782,1359
20131201|2013-10-25 11:30,25,3.782,3.787,3.776,3.781,1278
20131201|2013-10-25 12:00,25,3.782,3.785,3.777,3.784,1152
20131201|2013-10-25 12:30,25,3.784,3.819,3.784,3.814,6357
20131201|2013-10-25 13:00,25,3.815,3.815,3.801,3.813,3250
20131201|2013-10-25 13:30,25,3.812,3.819,3.81,3.819,1442
20131201|2013-10-25 14:00,25,3.819,3.829,3.817,3.827,674
20131201|2013-10-25 14:30,25,3.826,3.827,3.818,3.819,654
20131201|2013-10-25 15:00,25,3.819,3.828,3.817,3.824,307
20131201|2013-10-25 15:30,25,3.825,3.835,3.825,3.832,218
20131201|2013-10-25 16:00,25,3.832,3.832,3.826,3.83,50
20131201|2013-10-27 17:00,28,3.779,3.779,3.742,3.756,941
20131201|2013-10-27 17:30,28,3.756,3.758,3.753,3.753,74
20131201|2013-10-27 18:00,28,3.754,3.785,3.753,3.781,516
20131201|2013-10-27 18:30,28,3.781,3.788,3.766,3.777,412
20131201|2013-10-27 19:00,28,3.777,3.784,3.769,3.769,164
20131201|2013-10-27 19:30,28,3.769,3.769,3.759,3.759,179
20131201|2013-10-27 20:00,28,3.759,3.762,3.758,3.76,180
20131201|2013-10-27 20:30,28,3.759,3.76,3.756,3.758,83
20131201|2013-10-27 21:00,28,3.758,3.758,3.757,3.757,39
20131201|2013-10-27 21:30,28,3.757,3.757,3.756,3.757,60
20131201|2013-10-27 22:00,28,3.756,3.758,3.755,3.758,49
20131201|2013-10-27 22:30,28,3.757,3.759,3.752,3.754,56
20131201|2013-10-27 23:00,28,3.754,3.755,3.743,3.745,164
20131201|2013-10-27 23:30,28,3.745,3.747,3.743,3.746,115
20131201|2013-10-28 00:00,28,3.746,3.748,3.746,3.748,35
20131201|2013-10-28 00:30,28,3.747,3.749,3.745,3.746,198
20131201|2013-10-28 01:00,28,3.745,3.747,3.737,3.737,193
20131201|2013-10-28 01:30,28,3.736,3.737,3.732,3.735,99
20131201|2013-10-28 02:00,28,3.736,3.737,3.734,3.736,65
20131201|2013-10-28 02:30,28,3.736,3.737,3.736,3.736,53
20131201|2013-10-28 03:00,28,3.737,3.738,3.733,3.734,109
20131201|2013-10-28 03:30,28,3.734,3.737,3.73,3.732,104
20131201|2013-10-28 04:00,28,3.731,3.736,3.731,3.735,156
20131201|2013-10-28 04:30,28,3.734,3.735,3.723,3.726,636
20131201|2013-10-28 05:00,28,3.725,3.733,3.724,3.73,259
20131201|2013-10-28 05:30,28,3.731,3.732,3.724,3.724,218
20131201|2013-10-28 06:00,28,3.725,3.737,3.724,3.737,199
20131201|2013-10-28 06:30,28,3.736,3.746,3.728,3.732,806
20131201|2013-10-28 07:00,28,3.732,3.732,3.717,3.721,2003
20131201|2013-10-28 07:30,28,3.721,3.735,3.7,3.7,4670
20131201|2013-10-28 08:00,28,3.701,3.702,3.666,3.686,11057
20131201|2013-10-28 08:30,28,3.686,3.704,3.685,3.699,5088
20131201|2013-10-28 09:00,28,3.698,3.705,3.691,3.702,2758
20131201|2013-10-28 09:30,28,3.702,3.704,3.689,3.689,4717
20131201|2013-10-28 10:00,28,3.69,3.69,3.673,3.677,5264
20131201|2013-10-28 10:30,28,3.676,3.681,3.662,3.677,4023
20131201|2013-10-28 11:00,28,3.677,3.69,3.676,3.687,3048
20131201|2013-10-28 11:30,28,3.688,3.698,3.671,3.674,3854
20131201|2013-10-28 12:00,28,3.675,3.681,3.668,3.677,2453
20131201|2013-10-28 12:30,28,3.676,3.683,3.674,3.678,2552
20131201|2013-10-28 13:00,28,3.679,3.687,3.651,3.664,9189
20131201|2013-10-28 13:30,28,3.664,3.671,3.663,3.664,2310
20131201|2013-10-28 14:00,28,3.664,3.668,3.657,3.665,989
20131201|2013-10-28 14:30,28,3.666,3.667,3.658,3.667,1518
20131201|2013-10-28 15:00,28,3.665,3.665,3.659,3.663,404
20131201|2013-10-28 15:30,28,3.664,3.666,3.662,3.664,192
20131201|2013-10-28 16:00,28,3.663,3.666,3.661,3.665,185
20131201|2013-10-28 17:00,29,3.661,3.668,3.656,3.664,182
20131201|2013-10-28 17:30,29,3.664,3.665,3.663,3.663,26
20131201|2013-10-28 18:00,29,3.662,3.662,3.658,3.662,21
20131201|2013-10-28 18:30,29,3.664,3.666,3.664,3.666,14
20131201|2013-10-28 19:00,29,3.667,3.672,3.667,3.671,92
20131201|2013-10-28 19:30,29,3.67,3.671,3.667,3.67,21
20131201|2013-10-28 20:00,29,3.669,3.669,3.662,3.663,30
20131201|2013-10-28 20:30,29,3.662,3.662,3.66,3.66,27
20131201|2013-10-28 21:00,29,3.661,3.668,3.661,3.668,15
20131201|2013-10-28 21:30,29,3.667,3.667,3.661,3.662,75
20131201|2013-10-28 22:00,29,3.662,3.668,3.662,3.668,39
20131201|2013-10-28 22:30,29,3.663,3.664,3.645,3.651,420
20131201|2013-10-28 23:00,29,3.652,3.652,3.641,3.641,333
20131201|2013-10-28 23:30,29,3.644,3.649,3.636,3.648,187
20131201|2013-10-29 00:00,29,3.649,3.654,3.646,3.65,63
20131201|2013-10-29 00:30,29,3.65,3.66,3.65,3.66,79
20131201|2013-10-29 01:00,29,3.66,3.672,3.655,3.666,649
20131201|2013-10-29 01:30,29,3.668,3.678,3.664,3.676,356
20131201|2013-10-29 02:00,29,3.676,3.676,3.663,3.675,488
20131201|2013-10-29 02:30,29,3.675,3.676,3.668,3.671,70
20131201|2013-10-29 03:00,29,3.671,3.673,3.671,3.672,118
20131201|2013-10-29 03:30,29,3.672,3.673,3.661,3.662,183
20131201|2013-10-29 04:00,29,3.664,3.666,3.657,3.659,209
20131201|2013-10-29 04:30,29,3.659,3.661,3.656,3.657,108
20131201|2013-10-29 05:00,29,3.657,3.663,3.655,3.66,264
20131201|2013-10-29 05:30,29,3.66,3.662,3.655,3.657,201
20131201|2013-10-29 06:00,29,3.657,3.66,3.653,3.658,155
20131201|2013-10-29 06:30,29,3.657,3.669,3.653,3.668,728
20131201|2013-10-29 07:00,29,3.669,3.685,3.668,3.673,1572
20131201|2013-10-29 07:30,29,3.672,3.679,3.642,3.644,3911
20131201|2013-10-29 08:00,29,3.646,3.657,3.638,3.643,6745
20131201|2013-10-29 08:30,29,3.644,3.669,3.64,3.668,4942
20131201|2013-10-29 09:00,29,3.668,3.674,3.645,3.646,4574
20131201|2013-10-29 09:30,29,3.646,3.649,3.627,3.634,7209
20131201|2013-10-29 10:00,29,3.634,3.641,3.63,3.64,3053
20131201|2013-10-29 10:30,29,3.641,3.652,3.63,3.634,3681
20131201|2013-10-29 11:00,29,3.634,3.641,3.628,3.641,2857
20131201|2013-10-29 11:30,29,3.64,3.642,3.629,3.629,2729
20131201|2013-10-29 12:00,29,3.629,3.635,3.621,3.623,3710
20131201|2013-10-29 12:30,29,3.622,3.629,3.61,3.628,7585
20131201|2013-10-29 13:00,29,3.627,3.627,3.611,3.612,2647
20131201|2013-10-29 13:30,29,3.635,3.64,3.635,3.638,620
20131201|2013-10-29 14:00,29,3.638,3.647,3.637,3.641,1135
20131201|2013-10-29 14:30,29,3.641,3.643,3.638,3.64,776
20131201|2013-10-29 15:00,29,3.64,3.645,3.638,3.644,341
20131201|2013-10-29 15:30,29,3.643,3.645,3.639,3.641,196
20131201|2013-10-29 16:00,29,3.641,3.646,3.641,3.646,124
20131201|2013-10-29 17:00,30,3.64,3.645,3.635,3.636,171
20131201|2013-10-29 17:30,30,3.636,3.639,3.635,3.637,35
20131201|2013-10-29 18:00,30,3.637,3.638,3.634,3.634,19
20131201|2013-10-29 18:30,30,3.635,3.641,3.635,3.641,26
20131201|2013-10-29 19:00,30,3.637,3.641,3.637,3.638,7
20131201|2013-10-29 19:30,30,3.638,3.642,3.634,3.635,30
20131201|2013-10-29 20:00,30,3.636,3.637,3.636,3.637,15
20131201|2013-10-29 20:30,30,3.638,3.638,3.623,3.625,280
20131201|2013-10-29 21:00,30,3.624,3.636,3.62,3.626,675
20131201|2013-10-29 21:30,30,3.627,3.631,3.624,3.628,19
20131201|2013-10-29 22:00,30,3.629,3.638,3.629,3.636,21
20131201|2013-10-29 22:30,30,3.638,3.638,3.636,3.636,3
20131201|2013-10-29 23:00,30,3.634,3.634,3.631,3.632,4
20131201|2013-10-29 23:30,30,3.635,3.639,3.633,3.633,34
20131201|2013-10-30 00:00,30,3.636,3.638,3.629,3.637,64
20131201|2013-10-30 00:30,30,3.638,3.641,3.637,3.64,47
20131201|2013-10-30 01:00,30,3.64,3.641,3.628,3.64,205
20131201|2013-10-30 01:30,30,3.639,3.639,3.629,3.636,95
20131201|2013-10-30 02:00,30,3.637,3.638,3.633,3.638,97
20131201|2013-10-30 02:30,30,3.638,3.639,3.634,3.638,38
20131201|2013-10-30 03:00,30,3.639,3.642,3.637,3.64,71
20131201|2013-10-30 03:30,30,3.639,3.64,3.629,3.635,140
20131201|2013-10-30 04:00,30,3.634,3.642,3.632,3.639,134
20131201|2013-10-30 04:30,30,3.64,3.642,3.635,3.641,151
20131201|2013-10-30 05:00,30,3.642,3.642,3.627,3.631,249
20131201|2013-10-30 05:30,30,3.631,3.64,3.627,3.636,112
20131201|2013-10-30 06:00,30,3.632,3.635,3.624,3.628,257
20131201|2013-10-30 06:30,30,3.63,3.645,3.625,3.64,781
20131201|2013-10-30 07:00,30,3.636,3.646,3.636,3.64,829
20131201|2013-10-30 07:30,30,3.641,3.662,3.641,3.649,2580
20131201|2013-10-30 08:00,30,3.648,3.649,3.631,3.646,5138
20131201|2013-10-30 08:30,30,3.645,3.646,3.616,3.623,4400
20131201|2013-10-30 09:00,30,3.623,3.634,3.622,3.633,2381
20131201|2013-10-30 09:30,30,3.633,3.643,3.624,3.626,3273
20131201|2013-10-30 10:00,30,3.627,3.628,3.617,3.619,2967
20131201|2013-10-30 10:30,30,3.619,3.639,3.61,3.639,4767
20131201|2013-10-30 11:00,30,3.639,3.649,3.63,3.632,8329
20131201|2013-10-30 11:30,30,3.632,3.653,3.628,3.649,4231
20131201|2013-10-30 12:00,30,3.65,3.656,3.637,3.64,4645
20131201|2013-10-30 12:30,30,3.639,3.646,3.621,3.628,4232
20131201|2013-10-30 13:00,30,3.628,3.633,3.617,3.619,5413
20131201|2013-10-30 13:30,30,3.619,3.631,3.617,3.63,1422
20131201|2013-10-30 14:00,30,3.63,3.633,3.624,3.627,723
20131201|2013-10-30 14:30,30,3.627,3.631,3.625,3.625,539
20131201|2013-10-30 15:00,30,3.627,3.63,3.624,3.63,731
20131201|2013-10-30 15:30,30,3.629,3.641,3.629,3.64,488
20131201|2013-10-30 16:00,30,3.639,3.639,3.634,3.639,57
20131201|2013-10-30 17:00,31,3.638,3.639,3.63,3.635,61
20131201|2013-10-30 17:30,31,3.635,3.636,3.632,3.635,10
20131201|2013-10-30 18:00,31,3.636,3.647,3.636,3.646,77
20131201|2013-10-30 18:30,31,3.647,3.647,3.636,3.638,120
20131201|2013-10-30 19:00,31,3.639,3.64,3.637,3.638,33
20131201|2013-10-30 19:30,31,3.637,3.637,3.636,3.637,18
20131201|2013-10-30 20:00,31,3.636,3.643,3.636,3.641,106
20131201|2013-10-30 20:30,31,3.641,3.641,3.639,3.64,12
20131201|2013-10-30 21:00,31,3.641,3.646,3.64,3.64,57
20131201|2013-10-30 21:30,31,3.64,3.641,3.64,3.64,13
20131201|2013-10-30 22:00,31,3.641,3.641,3.64,3.64,12
20131201|2013-10-30 22:30,31,3.641,3.641,3.64,3.64,4
20131201|2013-10-30 23:00,31,3.641,3.641,3.64,3.64,10
20131201|2013-10-30 23:30,31,3.639,3.64,3.639,3.64,57
20131201|2013-10-31 00:00,31,3.639,3.639,3.639,3.639,16
20131201|2013-10-31 00:30,31,3.64,3.64,3.64,3.64,5
20131201|2013-10-31 01:00,31,3.64,3.645,3.64,3.642,84
20131201|2013-10-31 01:30,31,3.643,3.645,3.641,3.643,71
20131201|2013-10-31 02:00,31,3.643,3.652,3.643,3.652,367
20131201|2013-10-31 02:30,31,3.652,3.655,3.649,3.654,84
20131201|2013-10-31 03:00,31,3.653,3.655,3.64,3.641,292
20131201|2013-10-31 03:30,31,3.641,3.642,3.629,3.63,271
20131201|2013-10-31 04:00,31,3.63,3.636,3.63,3.633,148
20131201|2013-10-31 04:30,31,3.634,3.639,3.634,3.637,120
20131201|2013-10-31 05:00,31,3.638,3.642,3.636,3.639,222
20131201|2013-10-31 05:30,31,3.64,3.652,3.64,3.648,236
20131201|2013-10-31 06:00,31,3.649,3.649,3.636,3.64,228
20131201|2013-10-31 06:30,31,3.64,3.644,3.635,3.635,179
20131201|2013-10-31 07:00,31,3.635,3.659,3.634,3.65,1768
20131201|2013-10-31 07:30,31,3.65,3.656,3.641,3.645,2517
20131201|2013-10-31 08:00,31,3.645,3.65,3.613,3.621,7184
20131201|2013-10-31 08:30,31,3.622,3.625,3.584,3.591,9577
20131201|2013-10-31 09:00,31,3.59,3.598,3.579,3.586,7063
20131201|2013-10-31 09:30,31,3.585,3.611,3.56,3.599,18988
20131201|2013-10-31 10:00,31,3.599,3.61,3.593,3.6,3720
20131201|2013-10-31 10:30,31,3.6,3.602,3.586,3.596,3326
20131201|2013-10-31 11:00,31,3.596,3.606,3.588,3.6,4077
20131201|2013-10-31 11:30,31,3.599,3.606,3.59,3.596,3078
20131201|2013-10-31 12:00,31,3.596,3.597,3.582,3.586,2420
20131201|2013-10-31 12:30,31,3.586,3.592,3.577,3.589,4040
20131201|2013-10-31 13:00,31,3.588,3.592,3.573,3.584,7594
20131201|2013-10-31 13:30,31,3.584,3.59,3.583,3.588,1542
20131201|2013-10-31 14:00,31,3.588,3.589,3.585,3.585,856
20131201|2013-10-31 14:30,31,3.586,3.586,3.581,3.582,962
20131201|2013-10-31 15:00,31,3.581,3.582,3.572,3.572,665
20131201|2013-10-31 15:30,31,3.572,3.575,3.568,3.568,296
20131201|2013-10-31 16:00,31,3.569,3.574,3.568,3.574,60
20131201|2013-10-31 17:00,1,3.574,3.577,3.569,3.573,61
20131201|2013-10-31 17:30,1,3.575,3.578,3.569,3.572,56
20131201|2013-10-31 18:00,1,3.572,3.573,3.57,3.57,17
20131201|2013-10-31 18:30,1,3.57,3.57,3.562,3.563,108
20131201|2013-10-31 19:00,1,3.562,3.569,3.548,3.549,891
20131201|2013-10-31 19:30,1,3.549,3.568,3.546,3.565,916
20131201|2013-10-31 20:00,1,3.566,3.569,3.551,3.565,799
20131201|2013-10-31 20:30,1,3.564,3.564,3.555,3.563,106
20131201|2013-10-31 21:00,1,3.564,3.564,3.553,3.562,82
20131201|2013-10-31 21:30,1,3.562,3.563,3.559,3.562,16
20131201|2013-10-31 22:00,1,3.56,3.563,3.558,3.561,31
20131201|2013-10-31 22:30,1,3.562,3.563,3.559,3.559,14
20131201|2013-10-31 23:00,1,3.563,3.565,3.559,3.564,45
20131201|2013-10-31 23:30,1,3.564,3.568,3.562,3.568,67
20131201|2013-11-01 00:00,1,3.566,3.568,3.566,3.566,28
20131201|2013-11-01 00:30,1,3.567,3.568,3.565,3.565,30
20131201|2013-11-01 01:00,1,3.564,3.565,3.552,3.557,281
20131201|2013-11-01 01:30,1,3.555,3.564,3.555,3.559,67
20131201|2013-11-01 02:00,1,3.562,3.563,3.559,3.562,42
20131201|2013-11-01 02:30,1,3.563,3.563,3.553,3.56,269
20131201|2013-11-01 03:00,1,3.56,3.563,3.558,3.563,67
20131201|2013-11-01 03:30,1,3.562,3.568,3.561,3.568,114
20131201|2013-11-01 04:00,1,3.566,3.568,3.564,3.567,104
20131201|2013-11-01 04:30,1,3.566,3.567,3.562,3.563,46
20131201|2013-11-01 05:00,1,3.565,3.568,3.563,3.567,149
20131201|2013-11-01 05:30,1,3.566,3.566,3.56,3.562,368
20131201|2013-11-01 06:00,1,3.561,3.567,3.555,3.557,502
20131201|2013-11-01 06:30,1,3.557,3.562,3.545,3.551,986
20131201|2013-11-01 07:00,1,3.551,3.557,3.535,3.54,2335
20131201|2013-11-01 07:30,1,3.54,3.553,3.532,3.542,4134
20131201|2013-11-01 08:00,1,3.542,3.546,3.518,3.523,8517
20131201|2013-11-01 08:30,1,3.523,3.527,3.508,3.516,10798
20131201|2013-11-01 09:00,1,3.516,3.536,3.513,3.531,6063
20131201|2013-11-01 09:30,1,3.531,3.535,3.517,3.534,3979
20131201|2013-11-01 10:00,1,3.533,3.539,3.516,3.521,5354
20131201|2013-11-01 10:30,1,3.52,3.533,3.52,3.531,2337
20131201|2013-11-01 11:00,1,3.53,3.538,3.526,3.533,2756
20131201|2013-11-01 11:30,1,3.533,3.543,3.531,3.537,3281
20131201|2013-11-01 12:00,1,3.537,3.537,3.524,3.524,3695
20131201|2013-11-01 12:30,1,3.523,3.535,3.52,3.526,3078
20131201|2013-11-01 13:00,1,3.526,3.528,3.51,3.514,6950
20131201|2013-11-01 13:30,1,3.513,3.519,3.511,3.515,2197
20131201|2013-11-01 14:00,1,3.515,3.518,3.513,3.513,382
20131201|2013-11-01 14:30,1,3.513,3.521,3.513,3.521,1036
20131201|2013-11-01 15:00,1,3.519,3.526,3.515,3.524,168
20131201|2013-11-01 15:30,1,3.524,3.525,3.518,3.518,192
20131201|2013-11-01 16:00,1,3.518,3.52,3.511,3.513,220
20131201|2013-11-03 17:00,4,3.475,3.475,3.41,3.428,3085
20131201|2013-11-03 17:30,4,3.429,3.43,3.417,3.419,447
20131201|2013-11-03 18:00,4,3.419,3.42,3.418,3.42,622
20131201|2013-11-03 18:30,4,3.421,3.422,3.42,3.422,186
20131201|2013-11-03 19:00,4,3.42,3.434,3.419,3.433,744
20131201|2013-11-03 19:30,4,3.432,3.433,3.425,3.427,104
20131201|2013-11-03 20:00,4,3.428,3.434,3.426,3.429,148
20131201|2013-11-03 20:30,4,3.429,3.433,3.426,3.426,84
20131201|2013-11-03 21:00,4,3.425,3.431,3.424,3.428,322
20131201|2013-11-03 21:30,4,3.428,3.428,3.424,3.425,53
20131201|2013-11-03 22:00,4,3.426,3.427,3.425,3.425,17
20131201|2013-11-03 22:30,4,3.426,3.428,3.422,3.425,265
20131201|2013-11-03 23:00,4,3.423,3.429,3.421,3.427,221
20131201|2013-11-03 23:30,4,3.428,3.429,3.423,3.424,78
20131201|2013-11-04 00:00,4,3.427,3.433,3.424,3.433,179
20131201|2013-11-04 00:30,4,3.432,3.433,3.43,3.432,64
20131201|2013-11-04 01:00,4,3.432,3.433,3.429,3.431,57
20131201|2013-11-04 01:30,4,3.43,3.433,3.43,3.432,90
20131201|2013-11-04 02:00,4,3.433,3.438,3.432,3.438,189
20131201|2013-11-04 02:30,4,3.436,3.441,3.429,3.436,411
20131201|2013-11-04 03:00,4,3.433,3.447,3.43,3.444,820
20131201|2013-11-04 03:30,4,3.444,3.449,3.434,3.436,388
20131201|2013-11-04 04:00,4,3.437,3.439,3.429,3.431,124
20131201|2013-11-04 04:30,4,3.433,3.434,3.427,3.427,333
20131201|2013-11-04 05:00,4,3.428,3.434,3.427,3.432,230
20131201|2013-11-04 05:30,4,3.431,3.434,3.425,3.427,529
20131201|2013-11-04 06:00,4,3.427,3.428,3.406,3.412,1442
20131201|2013-11-04 06:30,4,3.413,3.418,3.407,3.416,987
20131201|2013-11-04 07:00,4,3.416,3.426,3.414,3.418,2072
20131201|2013-11-04 07:30,4,3.417,3.436,3.417,3.435,3409
20131201|2013-11-04 08:00,4,3.435,3.437,3.427,3.429,4020
20131201|2013-11-04 08:30,4,3.43,3.449,3.428,3.44,4993
20131201|2013-11-04 09:00,4,3.441,3.442,3.428,3.44,4261
20131201|2013-11-04 09:30,4,3.44,3.441,3.429,3.43,3557
20131201|2013-11-04 10:00,4,3.43,3.432,3.409,3.431,6800
20131201|2013-11-04 10:30,4,3.43,3.437,3.425,3.436,4390
20131201|2013-11-04 11:00,4,3.435,3.435,3.422,3.432,3641
20131201|2013-11-04 11:30,4,3.432,3.436,3.428,3.435,1584
20131201|2013-11-04 12:00,4,3.435,3.437,3.426,3.435,2124
20131201|2013-11-04 12:30,4,3.435,3.45,3.432,3.448,3344
20131201|2013-11-04 13:00,4,3.447,3.45,3.431,3.446,6109
20131201|2013-11-04 13:30,4,3.447,3.448,3.439,3.445,1539
20131201|2013-11-04 14:00,4,3.445,3.448,3.442,3.444,511
20131201|2013-11-04 14:30,4,3.445,3.448,3.442,3.448,805
20131201|2013-11-04 15:00,4,3.447,3.459,3.446,3.455,423
20131201|2013-11-04 15:30,4,3.454,3.458,3.44,3.442,1043
20131201|2013-11-04 16:00,4,3.442,3.443,3.436,3.436,95
20131201|2013-11-04 17:00,5,3.443,3.445,3.441,3.442,60
20131201|2013-11-04 17:30,5,3.442,3.442,3.427,3.433,281
20131201|2013-11-04 18:00,5,3.432,3.435,3.43,3.434,31
20131201|2013-11-04 18:30,5,3.434,3.435,3.434,3.435,25
20131201|2013-11-04 19:00,5,3.435,3.435,3.433,3.435,30
20131201|2013-11-04 19:30,5,3.434,3.434,3.428,3.429,29
20131201|2013-11-04 20:00,5,3.43,3.432,3.427,3.432,21
20131201|2013-11-04 20:30,5,3.432,3.433,3.43,3.432,19
20131201|2013-11-04 21:00,5,3.432,3.432,3.43,3.432,8
20131201|2013-11-04 21:30,5,3.432,3.432,3.43,3.43,25
20131201|2013-11-04 22:00,5,3.43,3.431,3.429,3.43,56
20131201|2013-11-04 22:30,5,3.431,3.441,3.431,3.438,771
20131201|2013-11-04 23:00,5,3.437,3.437,3.436,3.436,9
20131201|2013-11-04 23:30,5,3.437,3.439,3.435,3.435,48
20131201|2013-11-05 00:00,5,3.434,3.434,3.422,3.427,233
20131201|2013-11-05 00:30,5,3.425,3.426,3.422,3.422,37
20131201|2013-11-05 01:00,5,3.421,3.425,3.421,3.424,89
20131201|2013-11-05 01:30,5,3.423,3.425,3.422,3.425,72
20131201|2013-11-05 02:00,5,3.425,3.425,3.423,3.424,55
20131201|2013-11-05 02:30,5,3.423,3.425,3.42,3.422,395
20131201|2013-11-05 03:00,5,3.423,3.428,3.416,3.42,284
20131201|2013-11-05 03:30,5,3.42,3.42,3.408,3.409,469
20131201|2013-11-05 04:00,5,3.408,3.413,3.408,3.41,351
20131201|2013-11-05 04:30,5,3.41,3.412,3.403,3.411,551
20131201|2013-11-05 05:00,5,3.411,3.417,3.411,3.415,130
20131201|2013-11-05 05:30,5,3.415,3.415,3.403,3.406,496
20131201|2013-11-05 06:00,5,3.406,3.41,3.403,3.41,377
20131201|2013-11-05 06:30,5,3.41,3.411,3.385,3.391,2837
20131201|2013-11-05 07:00,5,3.392,3.396,3.379,3.396,2754
20131201|2013-11-05 07:30,5,3.396,3.407,3.39,3.4,2774
20131201|2013-11-05 08:00,5,3.399,3.422,3.397,3.422,5791
20131201|2013-11-05 08:30,5,3.422,3.433,3.415,3.425,6911
20131201|2013-11-05 09:00,5,3.425,3.435,3.416,3.435,6246
20131201|2013-11-05 09:30,5,3.435,3.441,3.43,3.43,3962
20131201|2013-11-05 10:00,5,3.43,3.448,3.426,3.447,4842
20131201|2013-11-05 10:30,5,3.446,3.464,3.444,3.458,8524
20131201|2013-11-05 11:00,5,3.459,3.46,3.447,3.451,2246
20131201|2013-11-05 11:30,5,3.451,3.472,3.451,3.463,5408
20131201|2013-11-05 12:00,5,3.463,3.483,3.461,3.482,5175
20131201|2013-11-05 12:30,5,3.482,3.486,3.471,3.474,4208
20131201|2013-11-05 13:00,5,3.473,3.479,3.463,3.468,5811
20131201|2013-11-05 13:30,5,3.467,3.483,3.467,3.481,1799
20131201|2013-11-05 14:00,5,3.48,3.482,3.474,3.479,720
20131201|2013-11-05 14:30,5,3.478,3.485,3.478,3.483,866
20131201|2013-11-05 15:00,5,3.484,3.491,3.483,3.487,630
20131201|2013-11-05 15:30,5,3.487,3.49,3.483,3.49,219
20131201|2013-11-05 16:00,5,3.49,3.491,3.485,3.489,110
20131201|2013-11-05 17:00,6,3.482,3.491,3.473,3.481,207
20131201|2013-11-05 17:30,6,3.481,3.484,3.48,3.482,13
20131201|2013-11-05 18:00,6,3.483,3.484,3.481,3.484,19
20131201|2013-11-05 18:30,6,3.48,3.483,3.478,3.481,37
20131201|2013-11-05 19:00,6,3.481,3.482,3.468,3.472,202
20131201|2013-11-05 19:30,6,3.473,3.482,3.473,3.479,79
20131201|2013-11-05 20:00,6,3.479,3.48,3.477,3.477,25
20131201|2013-11-05 20:30,6,3.477,3.496,3.476,3.495,349
20131201|2013-11-05 21:00,6,3.494,3.496,3.489,3.491,245
20131201|2013-11-05 21:30,6,3.491,3.492,3.488,3.488,31
20131201|2013-11-05 22:00,6,3.488,3.492,3.486,3.49,97
20131201|2013-11-05 22:30,6,3.488,3.49,3.467,3.472,531
20131201|2013-11-05 23:00,6,3.472,3.482,3.469,3.481,176
20131201|2013-11-05 23:30,6,3.48,3.481,3.477,3.481,47
20131201|2013-11-06 00:00,6,3.482,3.482,3.473,3.473,76
20131201|2013-11-06 00:30,6,3.473,3.477,3.47,3.472,78
20131201|2013-11-06 01:00,6,3.471,3.482,3.471,3.48,159
20131201|2013-11-06 01:30,6,3.479,3.481,3.474,3.478,150
20131201|2013-11-06 02:00,6,3.479,3.489,3.477,3.485,292
20131201|2013-11-06 02:30,6,3.486,3.487,3.465,3.472,546
20131201|2013-11-06 03:00,6,3.472,3.472,3.453,3.46,465
20131201|2013-11-06 03:30,6,3.461,3.471,3.46,3.468,144
20131201|2013-11-06 04:00,6,3.467,3.479,3.466,3.474,190
20131201|2013-11-06 04:30,6,3.474,3.479,3.469,3.479,299
20131201|2013-11-06 05:00,6,3.48,3.491,3.475,3.489,617
20131201|2013-11-06 05:30,6,3.488,3.494,3.488,3.488,298
20131201|2013-11-06 06:00,6,3.488,3.493,3.485,3.491,381
20131201|2013-11-06 06:30,6,3.491,3.497,3.487,3.494,1166
20131201|2013-11-06 07:00,6,3.494,3.5,3.48,3.492,2256
20131201|2013-11-06 07:30,6,3.492,3.504,3.479,3.485,4486
20131201|2013-11-06 08:00,6,3.483,3.489,3.472,3.482,7442
20131201|2013-11-06 08:30,6,3.482,3.489,3.469,3.476,3309
20131201|2013-11-06 09:00,6,3.476,3.496,3.473,3.492,3432
20131201|2013-11-06 09:30,6,3.492,3.498,3.488,3.489,2702
20131201|2013-11-06 10:00,6,3.488,3.526,3.468,3.517,8874
20131201|2013-11-06 10:30,6,3.518,3.547,3.511,3.53,12583
20131201|2013-11-06 11:00,6,3.53,3.539,3.512,3.515,4679
20131201|2013-11-06 11:30,6,3.515,3.525,3.503,3.507,4203
20131201|2013-11-06 12:00,6,3.508,3.517,3.502,3.514,3254
20131201|2013-11-06 12:30,6,3.513,3.522,3.507,3.513,6385
20131201|2013-11-06 13:00,6,3.512,3.514,3.485,3.497,7741
20131201|2013-11-06 13:30,6,3.497,3.501,3.496,3.498,1228
20131201|2013-11-06 14:00,6,3.498,3.5,3.494,3.499,752
20131201|2013-11-06 14:30,6,3.499,3.504,3.497,3.503,522
20131201|2013-11-06 15:00,6,3.502,3.505,3.5,3.505,341
20131201|2013-11-06 15:30,6,3.506,3.509,3.501,3.501,102
20131201|2013-11-06 16:00,6,3.502,3.507,3.501,3.505,227
20131201|2013-11-06 17:00,7,3.495,3.506,3.495,3.501,122
20131201|2013-11-06 17:30,7,3.5,3.502,3.498,3.499,28
20131201|2013-11-06 18:00,7,3.5,3.504,3.5,3.504,10
20131201|2013-11-06 18:30,7,3.504,3.509,3.494,3.498,107
20131201|2013-11-06 19:00,7,3.503,3.503,3.5,3.5,14
20131201|2013-11-06 19:30,7,3.5,3.501,3.497,3.498,16
20131201|2013-11-06 20:00,7,3.496,3.497,3.493,3.496,16
20131201|2013-11-06 20:30,7,3.496,3.497,3.489,3.491,51
20131201|2013-11-06 21:00,7,3.489,3.496,3.487,3.493,93
20131201|2013-11-06 22:00,7,3.493,3.498,3.493,3.498,12
20131201|2013-11-06 22:30,7,3.496,3.496,3.489,3.491,67
20131201|2013-11-06 23:00,7,3.489,3.497,3.487,3.497,22
20131201|2013-11-06 23:30,7,3.498,3.502,3.498,3.498,65
20131201|2013-11-07 00:00,7,3.498,3.498,3.488,3.496,101
20131201|2013-11-07 00:30,7,3.494,3.51,3.494,3.506,218
20131201|2013-11-07 01:00,7,3.507,3.512,3.499,3.502,1031
20131201|2013-11-07 01:30,7,3.502,3.506,3.483,3.496,850
20131201|2013-11-07 02:00,7,3.497,3.505,3.493,3.505,354
20131201|2013-11-07 02:30,7,3.503,3.521,3.496,3.515,1477
20131201|2013-11-07 03:00,7,3.513,3.525,3.511,3.524,424
20131201|2013-11-07 03:30,7,3.523,3.524,3.522,3.522,120
20131201|2013-11-07 04:00,7,3.523,3.529,3.522,3.527,161
20131201|2013-11-07 04:30,7,3.526,3.538,3.526,3.536,685
20131201|2013-11-07 05:00,7,3.537,3.548,3.537,3.543,836
20131201|2013-11-07 05:30,7,3.543,3.57,3.543,3.564,1438
20131201|2013-11-07 06:00,7,3.564,3.576,3.563,3.573,1447
20131201|2013-11-07 06:30,7,3.572,3.575,3.557,3.575,2250
20131201|2013-11-07 07:00,7,3.575,3.585,3.57,3.579,3298
20131201|2013-11-07 07:30,7,3.578,3.598,3.572,3.59,5880
20131201|2013-11-07 08:00,7,3.59,3.622,3.585,3.597,10523
20131201|2013-11-07 08:30,7,3.596,3.597,3.571,3.579,5791
20131201|2013-11-07 09:00,7,3.58,3.593,3.575,3.585,5445
20131201|2013-11-07 09:30,7,3.585,3.607,3.567,3.575,20029
20131201|2013-11-07 10:00,7,3.576,3.588,3.562,3.571,6848
20131201|2013-11-07 10:30,7,3.571,3.576,3.532,3.534,11146
20131201|2013-11-07 11:00,7,3.534,3.542,3.51,3.519,10695
20131201|2013-11-07 11:30,7,3.518,3.525,3.502,3.521,7285
20131201|2013-11-07 12:00,7,3.52,3.523,3.515,3.517,1835
20131201|2013-11-07 12:30,7,3.516,3.541,3.515,3.535,4428
20131201|2013-11-07 13:00,7,3.536,3.541,3.516,3.518,6158
20131201|2013-11-07 13:30,7,3.518,3.519,3.515,3.517,1657
20131201|2013-11-07 14:00,7,3.517,3.522,3.516,3.522,730
20131201|2013-11-07 14:30,7,3.522,3.525,3.517,3.518,856
20131201|2013-11-07 15:00,7,3.519,3.527,3.518,3.519,290
20131201|2013-11-07 15:30,7,3.519,3.52,3.517,3.518,125
20131201|2013-11-07 16:00,7,3.519,3.519,3.514,3.516,146
20131201|2013-11-07 17:00,8,3.52,3.539,3.519,3.521,310
20131201|2013-11-07 17:30,8,3.522,3.53,3.517,3.526,124
20131201|2013-11-07 18:00,8,3.528,3.531,3.528,3.528,16
20131201|2013-11-07 18:30,8,3.526,3.542,3.525,3.533,203
20131201|2013-11-07 19:00,8,3.534,3.538,3.53,3.535,217
20131201|2013-11-07 19:30,8,3.532,3.533,3.528,3.532,37
20131201|2013-11-07 20:00,8,3.532,3.533,3.529,3.531,40
20131201|2013-11-07 20:30,8,3.533,3.537,3.533,3.535,36
20131201|2013-11-07 21:00,8,3.535,3.538,3.535,3.537,12
20131201|2013-11-07 21:30,8,3.538,3.539,3.536,3.536,18
20131201|2013-11-07 22:00,8,3.536,3.536,3.534,3.535,11
20131201|2013-11-07 22:30,8,3.534,3.534,3.521,3.53,145
20131201|2013-11-07 23:00,8,3.53,3.53,3.525,3.525,24
20131201|2013-11-07 23:30,8,3.525,3.527,3.52,3.52,208
20131201|2013-11-08 00:00,8,3.519,3.519,3.51,3.519,129
20131201|2013-11-08 00:30,8,3.519,3.521,3.518,3.521,25
20131201|2013-11-08 01:00,8,3.522,3.528,3.52,3.52,77
20131201|2013-11-08 01:30,8,3.521,3.527,3.52,3.524,45
20131201|2013-11-08 02:00,8,3.525,3.533,3.52,3.53,251
20131201|2013-11-08 02:30,8,3.531,3.544,3.53,3.543,425
20131201|2013-11-08 03:00,8,3.544,3.548,3.541,3.545,249
20131201|2013-11-08 03:30,8,3.543,3.55,3.541,3.55,138
20131201|2013-11-08 04:00,8,3.55,3.562,3.548,3.557,339
20131201|2013-11-08 04:30,8,3.556,3.569,3.553,3.568,339
20131201|2013-11-08 05:00,8,3.568,3.574,3.562,3.57,355
20131201|2013-11-08 05:30,8,3.57,3.579,3.562,3.565,1003
20131201|2013-11-08 06:00,8,3.565,3.574,3.552,3.557,1323
20131201|2013-11-08 06:30,8,3.557,3.563,3.551,3.557,747
20131201|2013-11-08 07:00,8,3.558,3.572,3.558,3.56,1224
20131201|2013-11-08 07:30,8,3.559,3.569,3.545,3.548,2700
20131201|2013-11-08 08:00,8,3.549,3.549,3.534,3.541,3904
20131201|2013-11-08 08:30,8,3.54,3.565,3.533,3.561,3411
20131201|2013-11-08 09:00,8,3.56,3.565,3.552,3.558,2520
20131201|2013-11-08 09:30,8,3.559,3.572,3.55,3.568,3579
20131201|2013-11-08 10:00,8,3.567,3.579,3.565,3.577,3548
20131201|2013-11-08 10:30,8,3.578,3.589,3.566,3.573,5235
20131201|2013-11-08 11:00,8,3.573,3.582,3.566,3.573,2882
20131201|2013-11-08 11:30,8,3.573,3.574,3.562,3.564,2004
20131201|2013-11-08 12:00,8,3.564,3.574,3.561,3.562,1489
20131201|2013-11-08 12:30,8,3.564,3.566,3.545,3.555,2805
20131201|2013-11-08 13:00,8,3.554,3.566,3.537,3.56,6035
20131201|2013-11-08 13:30,8,3.559,3.566,3.558,3.565,1575
20131201|2013-11-08 14:00,8,3.564,3.566,3.561,3.562,341
20131201|2013-11-08 14:30,8,3.563,3.568,3.561,3.566,460
20131201|2013-11-08 15:00,8,3.565,3.57,3.565,3.567,128
20131201|2013-11-08 15:30,8,3.565,3.566,3.552,3.555,209
20131201|2013-11-08 16:00,8,3.555,3.555,3.547,3.549,131
20131201|2013-11-10 17:00,11,3.586,3.591,3.575,3.582,2360
20131201|2013-11-10 17:30,11,3.582,3.585,3.58,3.584,173
20131201|2013-11-10 18:00,11,3.582,3.585,3.581,3.583,233
20131201|2013-11-10 18:30,11,3.581,3.584,3.576,3.58,188
20131201|2013-11-10 19:00,11,3.58,3.58,3.576,3.577,145
20131201|2013-11-10 19:30,11,3.578,3.579,3.574,3.574,181
20131201|2013-11-10 20:00,11,3.575,3.576,3.574,3.575,161
20131201|2013-11-10 20:30,11,3.575,3.576,3.574,3.574,134
20131201|2013-11-10 21:00,11,3.574,3.579,3.574,3.578,254
20131201|2013-11-10 21:30,11,3.579,3.58,3.576,3.576,111
20131201|2013-11-10 22:00,11,3.577,3.579,3.576,3.576,86
20131201|2013-11-10 22:30,11,3.576,3.579,3.576,3.577,167
20131201|2013-11-10 23:00,11,3.576,3.577,3.576,3.576,106
20131201|2013-11-10 23:30,11,3.576,3.577,3.575,3.576,112
20131201|2013-11-11 00:00,11,3.576,3.577,3.575,3.575,141
20131201|2013-11-11 00:30,11,3.576,3.577,3.57,3.57,112
20131201|2013-11-11 01:00,11,3.571,3.573,3.57,3.571,108
20131201|2013-11-11 01:30,11,3.573,3.573,3.569,3.569,100
20131201|2013-11-11 02:00,11,3.569,3.572,3.564,3.566,316
20131201|2013-11-11 02:30,11,3.566,3.574,3.565,3.565,104
20131201|2013-11-11 03:00,11,3.564,3.565,3.562,3.562,96
20131201|2013-11-11 03:30,11,3.562,3.563,3.562,3.563,66
20131201|2013-11-11 04:00,11,3.563,3.57,3.563,3.566,296
20131201|2013-11-11 04:30,11,3.565,3.571,3.56,3.569,558
20131201|2013-11-11 05:00,11,3.567,3.572,3.566,3.567,141
20131201|2013-11-11 05:30,11,3.567,3.569,3.566,3.566,312
20131201|2013-11-11 06:00,11,3.566,3.569,3.562,3.565,172
20131201|2013-11-11 06:30,11,3.565,3.577,3.564,3.575,533
20131201|2013-11-11 07:00,11,3.574,3.591,3.573,3.591,1661
20131201|2013-11-11 07:30,11,3.591,3.598,3.58,3.58,2464
20131201|2013-11-11 08:00,11,3.581,3.587,3.569,3.581,3477
20131201|2013-11-11 08:30,11,3.582,3.582,3.542,3.558,6551
20131201|2013-11-11 09:00,11,3.558,3.584,3.557,3.572,4341
20131201|2013-11-11 09:30,11,3.573,3.574,3.549,3.568,3610
20131201|2013-11-11 10:00,11,3.568,3.59,3.568,3.58,7709
20131201|2013-11-11 10:30,11,3.58,3.584,3.568,3.574,2994
20131201|2013-11-11 11:00,11,3.574,3.577,3.553,3.556,2648
20131201|2013-11-11 11:30,11,3.555,3.562,3.552,3.558,2262
20131201|2013-11-11 12:00,11,3.557,3.563,3.55,3.559,2224
20131201|2013-11-11 12:30,11,3.558,3.575,3.557,3.567,4485
20131201|2013-11-11 13:00,11,3.567,3.577,3.561,3.577,4296
20131201|2013-11-11 13:30,11,3.576,3.578,3.57,3.571,1055
20131201|2013-11-11 14:00,11,3.57,3.575,3.57,3.574,322
20131201|2013-11-11 14:30,11,3.573,3.574,3.57,3.573,325
20131201|2013-11-11 15:00,11,3.572,3.58,3.572,3.577,330
20131201|2013-11-11 15:30,11,3.576,3.576,3.574,3.574,137
20131201|2013-11-11 16:00,11,3.576,3.579,3.572,3.575,195
20131201|2013-11-11 17:00,12,3.581,3.586,3.576,3.576,216
20131201|2013-11-11 17:30,12,3.577,3.579,3.576,3.577,13
20131201|2013-11-11 18:00,12,3.578,3.579,3.576,3.578,52
20131201|2013-11-11 18:30,12,3.578,3.579,3.575,3.576,80
20131201|2013-11-11 19:00,12,3.578,3.578,3.575,3.575,66
20131201|2013-11-11 19:30,12,3.575,3.579,3.575,3.579,211
20131201|2013-11-11 20:00,12,3.577,3.578,3.574,3.575,87
20131201|2013-11-11 20:30,12,3.574,3.579,3.574,3.577,282
20131201|2013-11-11 21:00,12,3.575,3.576,3.574,3.575,27
20131201|2013-11-11 21:30,12,3.575,3.578,3.575,3.575,52
20131201|2013-11-11 22:00,12,3.576,3.576,3.575,3.576,4
20131201|2013-11-11 22:30,12,3.575,3.576,3.575,3.575,84
20131201|2013-11-11 23:00,12,3.575,3.576,3.57,3.573,138
20131201|2013-11-11 23:30,12,3.571,3.571,3.565,3.568,89
20131201|2013-11-12 00:00,12,3.568,3.573,3.567,3.567,33
20131201|2013-11-12 00:30,12,3.569,3.571,3.566,3.57,20
20131201|2013-11-12 01:00,12,3.57,3.57,3.561,3.564,88
20131201|2013-11-12 01:30,12,3.564,3.569,3.563,3.567,132
20131201|2013-11-12 02:00,12,3.567,3.572,3.563,3.568,148
20131201|2013-11-12 02:30,12,3.567,3.584,3.565,3.576,798
20131201|2013-11-12 03:00,12,3.576,3.588,3.574,3.581,762
20131201|2013-11-12 03:30,12,3.581,3.581,3.578,3.578,142
20131201|2013-11-12 04:00,12,3.579,3.582,3.567,3.578,418
20131201|2013-11-12 04:30,12,3.578,3.589,3.574,3.585,323
20131201|2013-11-12 05:00,12,3.584,3.6,3.582,3.6,1007
20131201|2013-11-12 05:30,12,3.599,3.618,3.599,3.612,1005
20131201|2013-11-12 06:00,12,3.613,3.621,3.609,3.613,743
20131201|2013-11-12 06:30,12,3.614,3.621,3.613,3.616,791
20131201|2013-11-12 07:00,12,3.615,3.634,3.615,3.625,4262
20131201|2013-11-12 07:30,12,3.626,3.629,3.618,3.625,2827
20131201|2013-11-12 08:00,12,3.624,3.644,3.623,3.629,7401
20131201|2013-11-12 08:30,12,3.628,3.64,3.617,3.636,3760
20131201|2013-11-12 09:00,12,3.635,3.639,3.63,3.637,2637
20131201|2013-11-12 09:30,12,3.637,3.641,3.632,3.633,2947
20131201|2013-11-12 10:00,12,3.633,3.641,3.628,3.638,4320
20131201|2013-11-12 10:30,12,3.638,3.654,3.638,3.649,6169
20131201|2013-11-12 11:00,12,3.649,3.656,3.645,3.645,3601
20131201|2013-11-12 11:30,12,3.645,3.656,3.645,3.648,2595
20131201|2013-11-12 12:00,12,3.648,3.649,3.634,3.643,3437
20131201|2013-11-12 12:30,12,3.643,3.65,3.634,3.645,2524
20131201|2013-11-12 13:00,12,3.645,3.646,3.614,3.619,7877
20131201|2013-11-12 13:30,12,3.619,3.624,3.617,3.623,1624
20131201|2013-11-12 14:00,12,3.624,3.631,3.621,3.63,871
20131201|2013-11-12 14:30,12,3.63,3.643,3.628,3.642,1321
20131201|2013-11-12 15:00,12,3.642,3.645,3.641,3.642,364
20131201|2013-11-12 15:30,12,3.641,3.65,3.641,3.646,423
20131201|2013-11-12 16:00,12,3.646,3.65,3.646,3.648,201
20131201|2013-11-12 17:00,13,3.646,3.651,3.644,3.647,58
20131201|2013-11-12 17:30,13,3.646,3.648,3.644,3.644,71
20131201|2013-11-12 18:00,13,3.644,3.644,3.632,3.636,217
20131201|2013-11-12 18:30,13,3.636,3.636,3.635,3.636,10
20131201|2013-11-12 19:00,13,3.637,3.64,3.633,3.635,198
20131201|2013-11-12 19:30,13,3.634,3.636,3.632,3.636,101
20131201|2013-11-12 20:00,13,3.636,3.639,3.633,3.634,62
20131201|2013-11-12 20:30,13,3.632,3.638,3.632,3.634,74
20131201|2013-11-12 21:00,13,3.633,3.636,3.631,3.636,49
20131201|2013-11-12 21:30,13,3.635,3.636,3.635,3.636,15
20131201|2013-11-12 22:00,13,3.635,3.637,3.635,3.637,28
20131201|2013-11-12 22:30,13,3.638,3.649,3.636,3.645,299
20131201|2013-11-12 23:00,13,3.645,3.646,3.644,3.645,75
20131201|2013-11-12 23:30,13,3.644,3.649,3.642,3.645,92
20131201|2013-11-13 00:00,13,3.645,3.651,3.642,3.648,152
20131201|2013-11-13 00:30,13,3.647,3.649,3.645,3.649,54
20131201|2013-11-13 01:00,13,3.649,3.651,3.646,3.65,75
20131201|2013-11-13 01:30,13,3.65,3.65,3.646,3.646,69
20131201|2013-11-13 02:00,13,3.646,3.647,3.645,3.645,48
20131201|2013-11-13 02:30,13,3.644,3.646,3.637,3.64,220
20131201|2013-11-13 03:00,13,3.64,3.641,3.636,3.637,136
20131201|2013-11-13 03:30,13,3.636,3.636,3.618,3.619,624
20131201|2013-11-13 04:00,13,3.619,3.627,3.617,3.626,395
20131201|2013-11-13 04:30,13,3.626,3.637,3.626,3.636,250
20131201|2013-11-13 05:00,13,3.635,3.642,3.629,3.639,381
20131201|2013-11-13 05:30,13,3.639,3.642,3.635,3.639,193
20131201|2013-11-13 06:00,13,3.64,3.645,3.634,3.636,295
20131201|2013-11-13 06:30,13,3.636,3.662,3.636,3.653,1612
20131201|2013-11-13 07:00,13,3.653,3.655,3.634,3.639,1701
20131201|2013-11-13 07:30,13,3.639,3.641,3.616,3.622,2820
20131201|2013-11-13 08:00,13,3.622,3.623,3.601,3.608,5169
20131201|2013-11-13 08:30,13,3.609,3.628,3.604,3.61,4440
20131201|2013-11-13 09:00,13,3.609,3.615,3.571,3.582,9020
20131201|2013-11-13 09:30,13,3.583,3.597,3.583,3.595,2426
20131201|2013-11-13 10:00,13,3.595,3.633,3.592,3.6,10987
20131201|2013-11-13 10:30,13,3.6,3.625,3.594,3.612,4914
20131201|2013-11-13 11:00,13,3.612,3.621,3.604,3.612,2364
20131201|2013-11-13 11:30,13,3.611,3.617,3.607,3.613,1456
20131201|2013-11-13 12:00,13,3.614,3.617,3.59,3.596,5801
20131201|2013-11-13 12:30,13,3.597,3.599,3.577,3.587,2484
20131201|2013-11-13 13:00,13,3.586,3.586,3.564,3.566,7600
20131201|2013-11-13 13:30,13,3.566,3.57,3.556,3.561,2247
20131201|2013-11-13 14:00,13,3.561,3.562,3.557,3.561,587
20131201|2013-11-13 14:30,13,3.561,3.566,3.558,3.566,1024
20131201|2013-11-13 15:00,13,3.566,3.567,3.56,3.566,416
20131201|2013-11-13 15:30,13,3.566,3.567,3.557,3.558,336
20131201|2013-11-13 16:00,13,3.558,3.559,3.54,3.548,500
20131201|2013-11-13 17:00,14,3.556,3.566,3.549,3.564,97
20131201|2013-11-13 17:30,14,3.564,3.564,3.546,3.553,114
20131201|2013-11-13 18:00,14,3.558,3.558,3.558,3.558,6
20131201|2013-11-13 18:30,14,3.557,3.557,3.544,3.548,65
20131201|2013-11-13 19:00,14,3.55,3.552,3.548,3.551,69
20131201|2013-11-13 19:30,14,3.551,3.556,3.551,3.553,25
20131201|2013-11-13 20:00,14,3.554,3.563,3.551,3.557,111
20131201|2013-11-13 20:30,14,3.559,3.561,3.557,3.561,18
20131201|2013-11-13 21:00,14,3.561,3.561,3.557,3.561,10
20131201|2013-11-13 21:30,14,3.56,3.56,3.557,3.557,8
20131201|2013-11-13 22:00,14,3.56,3.56,3.551,3.556,48
20131201|2013-11-13 22:30,14,3.557,3.559,3.549,3.558,437
20131201|2013-11-13 23:00,14,3.559,3.562,3.557,3.56,46
20131201|2013-11-13 23:30,14,3.559,3.562,3.542,3.549,219
20131201|2013-11-14 00:00,14,3.548,3.552,3.536,3.548,311
20131201|2013-11-14 00:30,14,3.55,3.551,3.548,3.548,31
20131201|2013-11-14 01:00,14,3.549,3.549,3.54,3.543,119
20131201|2013-11-14 01:30,14,3.543,3.547,3.542,3.547,50
20131201|2013-11-14 02:00,14,3.548,3.55,3.538,3.542,162
20131201|2013-11-14 02:30,14,3.54,3.543,3.533,3.536,318
20131201|2013-11-14 03:00,14,3.536,3.539,3.532,3.535,180
20131201|2013-11-14 03:30,14,3.535,3.54,3.533,3.536,139
20131201|2013-11-14 04:00,14,3.536,3.542,3.536,3.539,49
20131201|2013-11-14 04:30,14,3.538,3.539,3.533,3.534,78
20131201|2013-11-14 05:00,14,3.535,3.538,3.527,3.528,527
20131201|2013-11-14 05:30,14,3.528,3.532,3.525,3.531,221
20131201|2013-11-14 06:00,14,3.531,3.539,3.53,3.53,348
20131201|2013-11-14 06:30,14,3.53,3.53,3.51,3.513,1171
20131201|2013-11-14 07:00,14,3.513,3.523,3.51,3.513,1795
20131201|2013-11-14 07:30,14,3.512,3.528,3.505,3.528,4305
20131201|2013-11-14 08:00,14,3.528,3.53,3.508,3.512,3436
20131201|2013-11-14 08:30,14,3.512,3.52,3.506,3.513,3255
20131201|2013-11-14 09:00,14,3.514,3.516,3.491,3.5,5685
20131201|2013-11-14 09:30,14,3.501,3.56,3.501,3.524,16004
20131201|2013-11-14 10:00,14,3.523,3.539,3.508,3.538,5922
20131201|2013-11-14 10:30,14,3.539,3.58,3.528,3.568,10132
20131201|2013-11-14 11:00,14,3.568,3.594,3.555,3.589,6399
20131201|2013-11-14 11:30,14,3.589,3.597,3.573,3.582,5382
20131201|2013-11-14 12:00,14,3.582,3.618,3.581,3.609,6324
20131201|2013-11-14 12:30,14,3.608,3.608,3.585,3.6,4365
20131201|2013-11-14 13:00,14,3.6,3.616,3.595,3.602,5750
20131201|2013-11-14 13:30,14,3.602,3.602,3.595,3.597,1441
20131201|2013-11-14 14:00,14,3.598,3.613,3.597,3.612,1480
20131201|2013-11-14 14:30,14,3.612,3.624,3.609,3.611,1885
20131201|2013-11-14 15:00,14,3.611,3.617,3.608,3.61,401
20131201|2013-11-14 15:30,14,3.61,3.621,3.61,3.617,352
20131201|2013-11-14 16:00,14,3.617,3.619,3.612,3.612,79
20131201|2013-11-14 17:00,15,3.612,3.621,3.608,3.614,95
20131201|2013-11-14 17:30,15,3.613,3.613,3.613,3.613,1
20131201|2013-11-14 18:00,15,3.612,3.616,3.611,3.616,21
20131201|2013-11-14 18:30,15,3.615,3.616,3.613,3.614,10
20131201|2013-11-14 19:00,15,3.615,3.616,3.612,3.612,36
20131201|2013-11-14 19:30,15,3.611,3.612,3.608,3.608,74
20131201|2013-11-14 20:00,15,3.611,3.611,3.605,3.606,24
20131201|2013-11-14 20:30,15,3.607,3.607,3.604,3.606,33
20131201|2013-11-14 21:00,15,3.605,3.606,3.605,3.606,53
20131201|2013-11-14 21:30,15,3.605,3.61,3.605,3.608,168
20131201|2013-11-14 22:00,15,3.607,3.608,3.602,3.604,48
20131201|2013-11-14 22:30,15,3.603,3.608,3.603,3.604,87
20131201|2013-11-14 23:00,15,3.604,3.605,3.603,3.605,6
20131201|2013-11-14 23:30,15,3.605,3.607,3.605,3.607,12
20131201|2013-11-15 00:00,15,3.608,3.608,3.606,3.606,10
20131201|2013-11-15 00:30,15,3.607,3.608,3.607,3.608,10
20131201|2013-11-15 01:00,15,3.608,3.611,3.607,3.609,97
20131201|2013-11-15 01:30,15,3.612,3.613,3.607,3.607,151
20131201|2013-11-15 02:00,15,3.606,3.606,3.593,3.601,275
20131201|2013-11-15 02:30,15,3.6,3.601,3.575,3.577,500
20131201|2013-11-15 03:00,15,3.576,3.581,3.575,3.581,161
20131201|2013-11-15 03:30,15,3.582,3.59,3.579,3.59,315
20131201|2013-11-15 04:00,15,3.588,3.597,3.585,3.588,150
20131201|2013-11-15 04:30,15,3.59,3.59,3.58,3.583,115
20131201|2013-11-15 05:00,15,3.583,3.59,3.578,3.589,307
20131201|2013-11-15 05:30,15,3.588,3.592,3.578,3.59,272
20131201|2013-11-15 06:00,15,3.591,3.592,3.582,3.584,242
20131201|2013-11-15 06:30,15,3.588,3.611,3.587,3.59,826
20131201|2013-11-15 07:00,15,3.59,3.633,3.585,3.62,3261
20131201|2013-11-15 07:30,15,3.62,3.622,3.59,3.599,3447
20131201|2013-11-15 08:00,15,3.599,3.632,3.587,3.628,6841
20131201|2013-11-15 08:30,15,3.628,3.634,3.605,3.605,4262
20131201|2013-11-15 09:00,15,3.606,3.629,3.599,3.621,2900
20131201|2013-11-15 09:30,15,3.622,3.635,3.621,3.627,3515
20131201|2013-11-15 10:00,15,3.628,3.635,3.613,3.634,5652
20131201|2013-11-15 10:30,15,3.634,3.65,3.627,3.643,6557
20131201|2013-11-15 11:00,15,3.644,3.647,3.636,3.641,2111
20131201|2013-11-15 11:30,15,3.642,3.648,3.631,3.646,2067
20131201|2013-11-15 12:00,15,3.647,3.655,3.642,3.65,2193
20131201|2013-11-15 12:30,15,3.65,3.667,3.647,3.661,4590
20131201|2013-11-15 13:00,15,3.662,3.664,3.653,3.66,5439
20131201|2013-11-15 13:30,15,3.661,3.662,3.653,3.657,1881
20131201|2013-11-15 14:00,15,3.657,3.659,3.652,3.652,651
20131201|2013-11-15 14:30,15,3.652,3.653,3.647,3.65,858
20131201|2013-11-15 15:00,15,3.65,3.651,3.647,3.648,198
20131201|2013-11-15 15:30,15,3.648,3.651,3.647,3.647,119
20131201|2013-11-15 16:00,15,3.647,3.65,3.643,3.644,150
20131201|2013-11-17 17:00,18,3.681,3.699,3.681,3.698,1167
20131201|2013-11-17 17:30,18,3.698,3.699,3.695,3.699,118
20131201|2013-11-17 18:00,18,3.699,3.699,3.695,3.696,55
20131201|2013-11-17 18:30,18,3.696,3.699,3.695,3.698,74
20131201|2013-11-17 19:00,18,3.698,3.698,3.693,3.693,85
20131201|2013-11-17 19:30,18,3.693,3.693,3.685,3.689,286
20131201|2013-11-17 20:00,18,3.689,3.69,3.685,3.686,49
20131201|2013-11-17 20:30,18,3.686,3.687,3.673,3.675,436
20131201|2013-11-17 21:00,18,3.675,3.687,3.675,3.682,118
20131201|2013-11-17 21:30,18,3.682,3.684,3.678,3.68,104
20131201|2013-11-17 22:00,18,3.682,3.682,3.678,3.679,33
20131201|2013-11-17 22:30,18,3.678,3.681,3.673,3.681,181
20131201|2013-11-17 23:00,18,3.679,3.681,3.677,3.679,40
20131201|2013-11-17 23:30,18,3.679,3.685,3.678,3.681,42
20131201|2013-11-18 00:00,18,3.68,3.688,3.678,3.686,44
20131201|2013-11-18 00:30,18,3.686,3.695,3.685,3.692,82
20131201|2013-11-18 01:00,18,3.692,3.694,3.684,3.694,69
20131201|2013-11-18 01:30,18,3.693,3.697,3.691,3.693,104
20131201|2013-11-18 02:00,18,3.692,3.702,3.69,3.698,484
20131201|2013-11-18 02:30,18,3.699,3.699,3.684,3.687,732
20131201|2013-11-18 03:00,18,3.688,3.692,3.684,3.687,299
20131201|2013-11-18 03:30,18,3.687,3.687,3.677,3.679,110
20131201|2013-11-18 04:00,18,3.678,3.68,3.676,3.68,131
20131201|2013-11-18 04:30,18,3.681,3.698,3.681,3.696,361
20131201|2013-11-18 05:00,18,3.697,3.699,3.69,3.699,357
20131201|2013-11-18 05:30,18,3.699,3.702,3.693,3.694,424
20131201|2013-11-18 06:00,18,3.693,3.694,3.684,3.686,384
20131201|2013-11-18 06:30,18,3.687,3.701,3.687,3.7,742
20131201|2013-11-18 07:00,18,3.7,3.702,3.681,3.684,1563
20131201|2013-11-18 07:30,18,3.684,3.7,3.684,3.695,2237
20131201|2013-11-18 08:00,18,3.695,3.705,3.668,3.673,7420
20131201|2013-11-18 08:30,18,3.673,3.684,3.666,3.68,4875
20131201|2013-11-18 09:00,18,3.679,3.68,3.662,3.665,4515
20131201|2013-11-18 09:30,18,3.665,3.676,3.653,3.673,3437
20131201|2013-11-18 10:00,18,3.672,3.681,3.655,3.658,3813
20131201|2013-11-18 10:30,18,3.656,3.676,3.655,3.668,4353
20131201|2013-11-18 11:00,18,3.669,3.684,3.668,3.676,3981
20131201|2013-11-18 11:30,18,3.676,3.684,3.67,3.671,2022
20131201|2013-11-18 12:00,18,3.67,3.681,3.67,3.676,776
20131201|2013-11-18 12:30,18,3.675,3.681,3.659,3.662,2818
20131201|2013-11-18 13:00,18,3.662,3.666,3.611,3.617,14013
20131201|2013-11-18 13:30,18,3.618,3.625,3.617,3.617,1074
20131201|2013-11-18 14:00,18,3.618,3.621,3.616,3.617,527
20131201|2013-11-18 14:30,18,3.616,3.619,3.611,3.615,1183
20131201|2013-11-18 15:00,18,3.616,3.617,3.613,3.616,224
20131201|2013-11-18 15:30,18,3.616,3.617,3.613,3.615,63
20131201|2013-11-18 16:00,18,3.616,3.617,3.612,3.613,71
20131201|2013-11-18 17:00,19,3.614,3.617,3.612,3.615,121
20131201|2013-11-18 17:30,19,3.615,3.617,3.615,3.617,13
20131201|2013-11-18 18:00,19,3.616,3.617,3.616,3.616,10
20131201|2013-11-18 18:30,19,3.617,3.618,3.617,3.617,68
20131201|2013-11-18 19:00,19,3.616,3.618,3.616,3.617,12
20131201|2013-11-18 19:30,19,3.617,3.618,3.617,3.617,22
20131201|2013-11-18 20:00,19,3.618,3.62,3.616,3.619,137
20131201|2013-11-18 20:30,19,3.619,3.62,3.619,3.619,21
20131201|2013-11-18 21:00,19,3.618,3.618,3.617,3.618,19
20131201|2013-11-18 21:30,19,3.617,3.619,3.617,3.619,28
20131201|2013-11-18 22:00,19,3.619,3.619,3.618,3.618,21
20131201|2013-11-18 22:30,19,3.619,3.626,3.619,3.621,176
20131201|2013-11-18 23:00,19,3.62,3.623,3.618,3.623,27
20131201|2013-11-18 23:30,19,3.623,3.625,3.621,3.623,59
20131201|2013-11-19 00:00,19,3.622,3.626,3.622,3.622,54
20131201|2013-11-19 00:30,19,3.623,3.627,3.623,3.626,22
20131201|2013-11-19 01:00,19,3.626,3.627,3.624,3.627,75
20131201|2013-11-19 01:30,19,3.626,3.628,3.625,3.628,34
20131201|2013-11-19 02:00,19,3.627,3.629,3.621,3.621,64
20131201|2013-11-19 02:30,19,3.624,3.625,3.619,3.624,70
20131201|2013-11-19 03:00,19,3.623,3.629,3.622,3.627,83
20131201|2013-11-19 03:30,19,3.626,3.628,3.623,3.626,71
20131201|2013-11-19 04:00,19,3.626,3.63,3.626,3.628,149
20131201|2013-11-19 04:30,19,3.627,3.634,3.626,3.633,171
20131201|2013-11-19 05:00,19,3.634,3.636,3.626,3.636,271
20131201|2013-11-19 05:30,19,3.635,3.637,3.634,3.636,184
20131201|2013-11-19 06:00,19,3.635,3.642,3.632,3.639,684
20131201|2013-11-19 06:30,19,3.639,3.647,3.639,3.643,520
20131201|2013-11-19 07:00,19,3.643,3.644,3.615,3.626,3394
20131201|2013-11-19 07:30,19,3.627,3.64,3.612,3.617,3319
20131201|2013-11-19 08:00,19,3.618,3.639,3.612,3.621,3657
20131201|2013-11-19 08:30,19,3.621,3.626,3.592,3.605,6698
20131201|2013-11-19 09:00,19,3.604,3.617,3.602,3.61,4129
20131201|2013-11-19 09:30,19,3.61,3.619,3.603,3.612,2331
20131201|2013-11-19 10:00,19,3.612,3.621,3.606,3.615,1975
20131201|2013-11-19 10:30,19,3.615,3.622,3.586,3.598,7680
20131201|2013-11-19 11:00,19,3.599,3.601,3.58,3.584,4496
20131201|2013-11-19 11:30,19,3.585,3.585,3.565,3.574,8993
20131201|2013-11-19 12:00,19,3.574,3.577,3.562,3.568,2296
20131201|2013-11-19 12:30,19,3.568,3.574,3.566,3.573,1717
20131201|2013-11-19 13:00,19,3.573,3.574,3.551,3.554,6384
20131201|2013-11-19 13:30,19,3.555,3.561,3.554,3.558,1791
20131201|2013-11-19 14:00,19,3.559,3.561,3.55,3.552,1278
20131201|2013-11-19 14:30,19,3.551,3.551,3.545,3.546,906
20131201|2013-11-19 15:00,19,3.546,3.554,3.545,3.553,316
20131201|2013-11-19 15:30,19,3.553,3.56,3.553,3.555,338
20131201|2013-11-19 16:00,19,3.556,3.559,3.553,3.559,118
20131201|2013-11-19 17:00,20,3.558,3.562,3.555,3.555,74
20131201|2013-11-19 17:30,20,3.554,3.557,3.549,3.553,66
20131201|2013-11-19 18:00,20,3.554,3.556,3.554,3.556,24
20131201|2013-11-19 18:30,20,3.553,3.553,3.553,3.553,4
20131201|2013-11-19 19:00,20,3.553,3.553,3.55,3.552,43
20131201|2013-11-19 19:30,20,3.552,3.554,3.552,3.554,21
20131201|2013-11-19 20:00,20,3.554,3.558,3.554,3.558,29
20131201|2013-11-19 20:30,20,3.556,3.556,3.555,3.555,5
20131201|2013-11-19 21:00,20,3.556,3.557,3.554,3.554,18
20131201|2013-11-19 21:30,20,3.554,3.556,3.551,3.553,38
20131201|2013-11-19 22:00,20,3.554,3.554,3.553,3.554,5
20131201|2013-11-19 22:30,20,3.555,3.564,3.555,3.564,306
20131201|2013-11-19 23:00,20,3.564,3.565,3.561,3.561,70
20131201|2013-11-19 23:30,20,3.562,3.565,3.562,3.565,63
20131201|2013-11-20 00:00,20,3.564,3.565,3.56,3.563,43
20131201|2013-11-20 00:30,20,3.562,3.57,3.562,3.567,230
20131201|2013-11-20 01:00,20,3.566,3.572,3.566,3.567,261
20131201|2013-11-20 01:30,20,3.568,3.569,3.567,3.569,60
20131201|2013-11-20 02:00,20,3.568,3.577,3.566,3.577,335
20131201|2013-11-20 02:30,20,3.577,3.588,3.575,3.588,679
20131201|2013-11-20 03:00,20,3.588,3.605,3.587,3.604,543
20131201|2013-11-20 03:30,20,3.604,3.617,3.603,3.614,423
20131201|2013-11-20 04:00,20,3.615,3.617,3.609,3.609,376
20131201|2013-11-20 04:30,20,3.609,3.617,3.606,3.611,243
20131201|2013-11-20 05:00,20,3.611,3.636,3.61,3.633,1072
20131201|2013-11-20 05:30,20,3.632,3.635,3.619,3.623,1165
20131201|2013-11-20 06:00,20,3.623,3.625,3.606,3.61,806
20131201|2013-11-20 06:30,20,3.61,3.614,3.601,3.607,879
20131201|2013-11-20 07:00,20,3.608,3.632,3.595,3.62,3182
20131201|2013-11-20 07:30,20,3.62,3.628,3.616,3.627,2083
20131201|2013-11-20 08:00,20,3.628,3.654,3.628,3.642,10537
20131201|2013-11-20 08:30,20,3.641,3.647,3.632,3.642,2357
20131201|2013-11-20 09:00,20,3.643,3.648,3.639,3.644,2813
20131201|2013-11-20 09:30,20,3.644,3.645,3.635,3.641,1891
20131201|2013-11-20 10:00,20,3.641,3.649,3.619,3.623,4412
20131201|2013-11-20 10:30,20,3.624,3.643,3.607,3.635,5858
20131201|2013-11-20 11:00,20,3.636,3.645,3.626,3.638,2051
20131201|2013-11-20 11:30,20,3.639,3.648,3.636,3.648,2750
20131201|2013-11-20 12:00,20,3.648,3.65,3.64,3.648,1860
20131201|2013-11-20 12:30,20,3.648,3.66,3.641,3.656,3953
20131201|2013-11-20 13:00,20,3.657,3.681,3.655,3.674,11767
20131201|2013-11-20 13:30,20,3.674,3.676,3.667,3.669,1781
20131201|2013-11-20 14:00,20,3.669,3.675,3.668,3.669,789
20131201|2013-11-20 14:30,20,3.668,3.677,3.665,3.672,901
20131201|2013-11-20 15:00,20,3.671,3.677,3.671,3.672,565
20131201|2013-11-20 15:30,20,3.673,3.676,3.672,3.673,169
20131201|2013-11-20 16:00,20,3.672,3.675,3.669,3.669,171
20131201|2013-11-20 17:00,21,3.67,3.675,3.661,3.667,142
20131201|2013-11-20 17:30,21,3.667,3.667,3.663,3.665,26
20131201|2013-11-20 18:00,21,3.666,3.668,3.665,3.668,23
20131201|2013-11-20 18:30,21,3.667,3.671,3.665,3.668,32
20131201|2013-11-20 19:00,21,3.667,3.67,3.667,3.669,15
20131201|2013-11-20 19:30,21,3.667,3.672,3.666,3.672,47
20131201|2013-11-20 20:00,21,3.672,3.674,3.671,3.674,60
20131201|2013-11-20 20:30,21,3.672,3.674,3.672,3.672,12
20131201|2013-11-20 21:00,21,3.673,3.673,3.672,3.672,30
20131201|2013-11-20 21:30,21,3.674,3.678,3.674,3.675,52
20131201|2013-11-20 22:00,21,3.674,3.674,3.672,3.672,71
20131201|2013-11-20 22:30,21,3.672,3.675,3.67,3.67,90
20131201|2013-11-20 23:00,21,3.67,3.671,3.669,3.669,46
20131201|2013-11-20 23:30,21,3.67,3.674,3.67,3.674,15
20131201|2013-11-21 00:00,21,3.674,3.676,3.672,3.676,28
20131201|2013-11-21 00:30,21,3.675,3.687,3.674,3.679,282
20131201|2013-11-21 01:00,21,3.679,3.683,3.672,3.673,90
20131201|2013-11-21 01:30,21,3.671,3.671,3.666,3.668,115
20131201|2013-11-21 02:00,21,3.668,3.682,3.665,3.676,363
20131201|2013-11-21 02:30,21,3.677,3.691,3.672,3.685,974
20131201|2013-11-21 03:00,21,3.685,3.687,3.68,3.682,120
20131201|2013-11-21 03:30,21,3.682,3.685,3.676,3.683,142
20131201|2013-11-21 04:00,21,3.681,3.686,3.677,3.683,551
20131201|2013-11-21 04:30,21,3.683,3.687,3.682,3.683,174
20131201|2013-11-21 05:00,21,3.682,3.69,3.682,3.684,237
20131201|2013-11-21 05:30,21,3.685,3.695,3.684,3.69,371
20131201|2013-11-21 06:00,21,3.69,3.694,3.69,3.691,201
20131201|2013-11-21 06:30,21,3.691,3.691,3.681,3.682,451
20131201|2013-11-21 07:00,21,3.684,3.697,3.68,3.694,1411
20131201|2013-11-21 07:30,21,3.694,3.712,3.694,3.709,3944
20131201|2013-11-21 08:00,21,3.709,3.71,3.693,3.7,3730
20131201|2013-11-21 08:30,21,3.7,3.703,3.683,3.698,2361
20131201|2013-11-21 09:00,21,3.697,3.72,3.689,3.694,4944
20131201|2013-11-21 09:30,21,3.7,3.743,3.7,3.731,12526
20131201|2013-11-21 10:00,21,3.731,3.736,3.717,3.726,4441
20131201|2013-11-21 10:30,21,3.726,3.738,3.708,3.712,6203
20131201|2013-11-21 11:00,21,3.713,3.729,3.711,3.72,3673
20131201|2013-11-21 11:30,21,3.721,3.725,3.707,3.718,2779
20131201|2013-11-21 12:00,21,3.717,3.719,3.685,3.689,2642
20131201|2013-11-21 12:30,21,3.689,3.7,3.668,3.682,6044
20131201|2013-11-21 13:00,21,3.683,3.705,3.682,3.7,3808
20131201|2013-11-21 13:30,21,3.701,3.703,3.699,3.702,969
20131201|2013-11-21 14:00,21,3.703,3.704,3.696,3.697,630
20131201|2013-11-21 14:30,21,3.698,3.698,3.693,3.697,534
20131201|2013-11-21 15:00,21,3.698,3.702,3.698,3.7,261
20131201|2013-11-21 15:30,21,3.7,3.705,3.699,3.704,153
20131201|2013-11-21 16:00,21,3.704,3.705,3.7,3.704,45
20131201|2013-11-21 17:00,22,3.703,3.714,3.703,3.707,104
20131201|2013-11-21 17:30,22,3.71,3.711,3.708,3.708,24
20131201|2013-11-21 18:00,22,3.711,3.716,3.711,3.715,59
20131201|2013-11-21 18:30,22,3.713,3.715,3.708,3.713,126
20131201|2013-11-21 19:00,22,3.712,3.714,3.71,3.714,14
20131201|2013-11-21 19:30,22,3.714,3.714,3.714,3.714,1
20131201|2013-11-21 20:00,22,3.709,3.712,3.708,3.712,15
20131201|2013-11-21 20:30,22,3.711,3.712,3.711,3.712,8
20131201|2013-11-21 21:00,22,3.713,3.713,3.713,3.713,5
20131201|2013-11-21 21:30,22,3.714,3.714,3.712,3.712,80
20131201|2013-11-21 22:00,22,3.712,3.713,3.708,3.711,41
20131201|2013-11-21 22:30,22,3.714,3.715,3.711,3.713,76
20131201|2013-11-21 23:00,22,3.712,3.713,3.711,3.713,34
20131201|2013-11-21 23:30,22,3.713,3.717,3.711,3.712,67
20131201|2013-11-22 00:00,22,3.713,3.717,3.713,3.716,43
20131201|2013-11-22 00:30,22,3.716,3.717,3.714,3.715,40
20131201|2013-11-22 01:00,22,3.715,3.719,3.711,3.715,84
20131201|2013-11-22 01:30,22,3.715,3.721,3.713,3.719,125
20131201|2013-11-22 02:00,22,3.717,3.726,3.715,3.723,214
20131201|2013-11-22 02:30,22,3.724,3.738,3.723,3.732,219
20131201|2013-11-22 03:00,22,3.733,3.737,3.726,3.728,134
20131201|2013-11-22 03:30,22,3.726,3.726,3.712,3.712,139
20131201|2013-11-22 04:00,22,3.713,3.713,3.698,3.699,181
20131201|2013-11-22 04:30,22,3.699,3.699,3.682,3.696,596
20131201|2013-11-22 05:00,22,3.696,3.707,3.692,3.703,422
20131201|2013-11-22 05:30,22,3.703,3.72,3.701,3.718,297
20131201|2013-11-22 06:00,22,3.718,3.732,3.715,3.73,378
20131201|2013-11-22 06:30,22,3.729,3.736,3.725,3.727,593
20131201|2013-11-22 07:00,22,3.728,3.747,3.726,3.747,1290
20131201|2013-11-22 07:30,22,3.748,3.76,3.742,3.753,2374
20131201|2013-11-22 08:00,22,3.753,3.775,3.75,3.762,5744
20131201|2013-11-22 08:30,22,3.763,3.764,3.748,3.756,3184
20131201|2013-11-22 09:00,22,3.757,3.765,3.749,3.76,2332
20131201|2013-11-22 09:30,22,3.76,3.77,3.758,3.767,3887
20131201|2013-11-22 10:00,22,3.768,3.77,3.756,3.764,2842
20131201|2013-11-22 10:30,22,3.764,3.779,3.763,3.769,3858
20131201|2013-11-22 11:00,22,3.77,3.774,3.759,3.771,2435
20131201|2013-11-22 11:30,22,3.77,3.775,3.766,3.772,2659
20131201|2013-11-22 12:00,22,3.773,3.776,3.765,3.77,2044
20131201|2013-11-22 12:30,22,3.77,3.77,3.759,3.762,1879
20131201|2013-11-22 13:00,22,3.763,3.782,3.762,3.772,4978
20131201|2013-11-22 13:30,22,3.772,3.778,3.768,3.772,1370
20131201|2013-11-22 14:00,22,3.773,3.775,3.771,3.774,343
20131201|2013-11-22 14:30,22,3.774,3.781,3.774,3.775,796
20131201|2013-11-22 15:00,22,3.777,3.783,3.776,3.782,166
20131201|2013-11-22 15:30,22,3.782,3.787,3.781,3.785,156
20131201|2013-11-22 16:00,22,3.786,3.786,3.782,3.782,52
20131201|2013-11-24 17:00,25,3.814,3.817,3.804,3.812,719
20131201|2013-11-24 17:30,25,3.812,3.822,3.81,3.821,192
20131201|2013-11-24 18:00,25,3.823,3.829,3.823,3.829,85
20131201|2013-11-24 18:30,25,3.828,3.832,3.828,3.829,84
20131201|2013-11-24 19:00,25,3.83,3.836,3.83,3.836,101
20131201|2013-11-24 19:30,25,3.835,3.841,3.831,3.835,152
20131201|2013-11-24 20:00,25,3.835,3.84,3.834,3.837,143
20131201|2013-11-24 20:30,25,3.838,3.846,3.837,3.846,187
20131201|2013-11-24 21:00,25,3.846,3.846,3.844,3.845,65
20131201|2013-11-24 21:30,25,3.845,3.849,3.845,3.848,117
20131201|2013-11-24 22:00,25,3.848,3.848,3.84,3.842,73
20131201|2013-11-24 22:30,25,3.842,3.844,3.835,3.842,137
20131201|2013-11-24 23:00,25,3.842,3.842,3.835,3.837,51
20131201|2013-11-24 23:30,25,3.836,3.836,3.83,3.831,76
20131201|2013-11-25 00:00,25,3.832,3.835,3.831,3.833,69
20131201|2013-11-25 00:30,25,3.833,3.835,3.826,3.828,106
20131201|2013-11-25 01:00,25,3.828,3.829,3.825,3.826,93
20131201|2013-11-25 01:30,25,3.827,3.834,3.826,3.828,71
20131201|2013-11-25 02:00,25,3.828,3.83,3.824,3.83,172
20131201|2013-11-25 02:30,25,3.829,3.841,3.828,3.828,158
20131201|2013-11-25 03:00,25,3.828,3.834,3.825,3.825,90
20131201|2013-11-25 03:30,25,3.828,3.829,3.824,3.826,57
20131201|2013-11-25 04:00,25,3.825,3.825,3.822,3.823,91
20131201|2013-11-25 04:30,25,3.823,3.826,3.813,3.815,191
20131201|2013-11-25 05:00,25,3.816,3.817,3.81,3.813,182
20131201|2013-11-25 05:30,25,3.812,3.823,3.81,3.816,139
20131201|2013-11-25 06:00,25,3.815,3.819,3.801,3.805,328
20131201|2013-11-25 06:30,25,3.805,3.828,3.805,3.819,242
20131201|2013-11-25 07:00,25,3.819,3.819,3.782,3.788,1224
20131201|2013-11-25 07:30,25,3.79,3.797,3.775,3.794,1524
20131201|2013-11-25 08:00,25,3.794,3.832,3.794,3.813,3851
20131201|2013-11-25 08:30,25,3.811,3.819,3.801,3.812,1791
20131201|2013-11-25 09:00,25,3.813,3.818,3.788,3.795,1638
20131201|2013-11-25 09:30,25,3.796,3.804,3.788,3.796,949
20131201|2013-11-25 10:00,25,3.796,3.8,3.768,3.791,3325
20131201|2013-11-25 10:30,25,3.79,3.79,3.763,3.773,2003
20131201|2013-11-25 11:00,25,3.772,3.778,3.753,3.776,2643
20131201|2013-11-25 11:30,25,3.777,3.782,3.765,3.777,1504
20131201|2013-11-25 12:00,25,3.776,3.793,3.775,3.791,1669
20131201|2013-11-25 12:30,25,3.791,3.805,3.789,3.801,1592
20131201|2013-11-25 13:00,25,3.802,3.811,3.783,3.789,5558
20131201|2013-11-25 13:30,25,3.789,3.8,3.788,3.797,1794
20131201|2013-11-25 14:00,25,3.796,3.799,3.792,3.797,273
20131201|2013-11-25 14:30,25,3.798,3.798,3.792,3.796,184
20131201|2013-11-25 15:00,25,3.794,3.798,3.789,3.794,256
20131201|2013-11-25 15:30,25,3.795,3.795,3.79,3.792,171
20131201|2013-11-25 16:00,25,3.79,3.793,3.788,3.789,30
20131201|2013-11-25 17:00,26,3.795,3.8,3.795,3.799,31
20131201|2013-11-25 17:30,26,3.8,3.802,3.8,3.802,17
20131201|2013-11-25 18:00,26,3.804,3.814,3.804,3.811,121
20131201|2013-11-25 18:30,26,3.813,3.813,3.813,3.813,1
20131201|2013-11-25 19:00,26,3.814,3.815,3.813,3.814,13
20131201|2013-11-25 19:30,26,3.815,3.815,3.815,3.815,11
20131201|2013-11-25 20:00,26,3.814,3.814,3.812,3.814,33
20131201|2013-11-25 20:30,26,3.814,3.814,3.814,3.814,2
20131201|2013-11-25 21:00,26,3.814,3.814,3.814,3.814,4
20131201|2013-11-25 22:00,26,3.814,3.815,3.814,3.815,13
20131201|2013-11-25 22:30,26,3.814,3.815,3.814,3.815,8
20131201|2013-11-25 23:00,26,3.815,3.815,3.81,3.81,26
20131201|2013-11-25 23:30,26,3.814,3.815,3.811,3.815,15
20131201|2013-11-26 00:00,26,3.815,3.816,3.814,3.814,62
20131201|2013-11-26 00:30,26,3.816,3.82,3.816,3.82,31
20131201|2013-11-26 01:00,26,3.819,3.82,3.819,3.82,2
20131201|2013-11-26 01:30,26,3.82,3.82,3.82,3.82,84
20131201|2013-11-26 02:00,26,3.819,3.82,3.819,3.82,4
20131201|2013-11-26 02:30,26,3.824,3.826,3.824,3.825,5
20131201|2013-11-26 03:00,26,3.823,3.828,3.823,3.828,30
20131201|2013-11-26 03:30,26,3.825,3.828,3.825,3.828,14
20131201|2013-11-26 04:00,26,3.828,3.83,3.828,3.83,18
20131201|2013-11-26 05:00,26,3.829,3.829,3.828,3.829,8
20131201|2013-11-26 06:00,26,3.829,3.829,3.818,3.818,87
20131201|2013-11-26 06:30,26,3.818,3.822,3.816,3.82,25
20131201|2013-11-26 07:00,26,3.824,3.824,3.804,3.809,266
20131201|2013-11-26 07:30,26,3.81,3.813,3.771,3.782,611
20131201|2013-11-26 08:00,26,3.785,3.799,3.777,3.793,712
20131201|2013-11-26 08:30,26,3.793,3.806,3.778,3.789,935
20131201|2013-11-26 09:00,26,3.788,3.792,3.779,3.781,523
20131201|2013-11-26 09:30,26,3.782,3.791,3.779,3.779,337
20131201|2013-11-26 10:00,26,3.78,3.783,3.752,3.763,551
20131201|2013-11-26 10:30,26,3.766,3.774,3.753,3.76,707
20131201|2013-11-26 11:00,26,3.757,3.77,3.741,3.75,276
20131201|2013-11-26 11:30,26,3.753,3.779,3.753,3.778,410
20131201|2013-11-26 12:00,26,3.779,3.78,3.77,3.77,121
20131201|2013-11-26 12:30,26,3.772,3.819,3.771,3.815,800
20131201|2013-11-26 13:00,26,3.815,3.837,3.805,3.835,3294
20140101|2013-05-29 14:30,29,4.497,4.497,4.492,4.492,17
20140101|2013-05-29 15:00,29,4.49,4.492,4.49,4.492,5
20140101|2013-05-29 15:30,29,4.493,4.499,4.493,4.496,30
20140101|2013-05-29 16:00,29,4.498,4.498,4.497,4.498,17
20140101|2013-05-29 19:00,30,4.497,4.499,4.497,4.499,4
20140101|2013-05-29 19:30,30,4.499,4.502,4.496,4.498,10
20140101|2013-05-29 20:30,30,4.499,4.501,4.499,4.501,12
20140101|2013-05-29 21:00,30,4.501,4.501,4.501,4.501,3
20140101|2013-05-29 21:30,30,4.498,4.498,4.498,4.498,2
20140101|2013-05-29 22:00,30,4.499,4.499,4.499,4.499,1
20140101|2013-05-29 22:30,30,4.498,4.499,4.497,4.499,51
20140101|2013-05-29 23:00,30,4.5,4.501,4.5,4.501,10
20140101|2013-05-29 23:30,30,4.502,4.502,4.502,4.502,1
20140101|2013-05-30 00:00,30,4.506,4.507,4.504,4.505,17
20140101|2013-05-30 00:30,30,4.505,4.507,4.505,4.507,19
20140101|2013-05-30 01:00,30,4.498,4.498,4.497,4.498,7
20140101|2013-05-30 01:30,30,4.499,4.5,4.499,4.5,3
20140101|2013-05-30 02:00,30,4.496,4.496,4.487,4.487,10
20140101|2013-05-30 02:30,30,4.482,4.49,4.481,4.49,53
20140101|2013-05-30 06:00,30,4.493,4.493,4.493,4.493,1
20140101|2013-05-30 07:00,30,4.495,4.495,4.487,4.487,3
20140101|2013-05-30 07:30,30,4.477,4.477,4.477,4.477,9
20140101|2013-05-30 08:00,30,4.47,4.47,4.458,4.464,115
20140101|2013-05-30 08:30,30,4.46,4.468,4.45,4.465,101
20140101|2013-05-30 09:00,30,4.461,4.494,4.455,4.484,50
20140101|2013-05-30 09:30,30,4.414,4.456,4.414,4.429,505
20140101|2013-05-30 10:00,30,4.423,4.424,4.389,4.392,149
20140101|2013-05-30 10:30,30,4.394,4.404,4.394,4.399,85
20140101|2013-05-30 11:00,30,4.398,4.4,4.381,4.391,90
20140101|2013-05-30 11:30,30,4.389,4.399,4.388,4.393,189
20140101|2013-05-30 12:00,30,4.386,4.389,4.383,4.383,151
20140101|2013-05-30 12:30,30,4.386,4.386,4.362,4.364,88
20140101|2013-05-30 13:00,30,4.365,4.37,4.355,4.36,1392
20140101|2013-05-30 13:30,30,4.36,4.36,4.357,4.358,1199
20140101|2013-05-30 14:00,30,4.359,4.363,4.359,4.362,15
20140101|2013-05-30 14:30,30,4.364,4.364,4.364,4.364,1
20140101|2013-05-30 15:00,30,4.369,4.371,4.369,4.37,14
20140101|2013-05-30 15:30,30,4.368,4.369,4.366,4.366,34
20140101|2013-05-30 16:00,30,4.365,4.366,4.365,4.366,2
20140101|2013-05-31 02:30,31,4.346,4.346,4.346,4.346,5
20140101|2013-05-31 03:00,31,4.361,4.366,4.361,4.366,33
20140101|2013-05-31 03:30,31,4.366,4.367,4.36,4.361,28
20140101|2013-05-31 05:00,31,4.37,4.375,4.37,4.372,99
20140101|2013-05-31 06:00,31,4.363,4.363,4.363,4.363,1
20140101|2013-05-31 07:00,31,4.374,4.374,4.372,4.372,13
20140101|2013-05-31 07:30,31,4.381,4.388,4.376,4.381,164
20140101|2013-05-31 08:00,31,4.386,4.386,4.347,4.364,287
20140101|2013-05-31 08:30,31,4.365,4.365,4.356,4.359,85
20140101|2013-05-31 09:00,31,4.352,4.353,4.336,4.348,65
20140101|2013-05-31 09:30,31,4.348,4.352,4.34,4.348,41
20140101|2013-05-31 10:00,31,4.346,4.348,4.339,4.344,46
20140101|2013-05-31 10:30,31,4.344,4.352,4.342,4.352,29
20140101|2013-05-31 11:00,31,4.369,4.379,4.369,4.375,28
20140101|2013-05-31 11:30,31,4.365,4.372,4.365,4.372,46
20140101|2013-05-31 12:00,31,4.374,4.374,4.34,4.341,57
20140101|2013-05-31 12:30,31,4.347,4.351,4.341,4.343,63
20140101|2013-05-31 13:00,31,4.336,4.339,4.315,4.316,278
20140101|2013-05-31 13:30,31,4.318,4.325,4.318,4.325,57
20140101|2013-05-31 14:00,31,4.321,4.327,4.321,4.327,8
20140101|2013-05-31 14:30,31,4.322,4.324,4.322,4.322,3
20140101|2013-05-31 15:30,31,4.318,4.318,4.318,4.318,4
20140101|2013-06-02 17:00,3,4.31,4.313,4.3,4.3,135
20140101|2013-06-02 17:30,3,4.3,4.3,4.3,4.3,233
20140101|2013-06-02 18:00,3,4.302,4.302,4.3,4.3,18
20140101|2013-06-02 18:30,3,4.3,4.3,4.3,4.3,1
20140101|2013-06-02 19:00,3,4.301,4.301,4.3,4.301,11
20140101|2013-06-02 19:30,3,4.3,4.3,4.3,4.3,5
20140101|2013-06-02 21:00,3,4.301,4.301,4.301,4.301,8
20140101|2013-06-02 21:30,3,4.3,4.302,4.3,4.302,4
20140101|2013-06-02 22:00,3,4.302,4.302,4.302,4.302,5
20140101|2013-06-02 23:30,3,4.303,4.304,4.303,4.304,5
20140101|2013-06-03 03:00,3,4.312,4.315,4.312,4.315,2
20140101|2013-06-03 05:00,3,4.32,4.32,4.32,4.32,2
20140101|2013-06-03 05:30,3,4.321,4.332,4.321,4.33,8
20140101|2013-06-03 06:00,3,4.328,4.328,4.328,4.328,1
20140101|2013-06-03 06:30,3,4.327,4.327,4.323,4.327,33
20140101|2013-06-03 07:00,3,4.328,4.332,4.315,4.317,103
20140101|2013-06-03 07:30,3,4.327,4.354,4.327,4.351,221
20140101|2013-06-03 08:00,3,4.347,4.347,4.308,4.322,225
20140101|2013-06-03 08:30,3,4.328,4.347,4.316,4.318,807
20140101|2013-06-03 09:00,3,4.318,4.343,4.315,4.343,436
20140101|2013-06-03 09:30,3,4.336,4.349,4.33,4.346,1177
20140101|2013-06-03 10:00,3,4.345,4.36,4.341,4.355,164
20140101|2013-06-03 10:30,3,4.356,4.359,4.349,4.356,201
20140101|2013-06-03 11:00,3,4.356,4.356,4.341,4.347,195
20140101|2013-06-03 11:30,3,4.348,4.348,4.329,4.33,284
20140101|2013-06-03 12:00,3,4.329,4.33,4.325,4.328,47
20140101|2013-06-03 12:30,3,4.319,4.33,4.319,4.325,50
20140101|2013-06-03 13:00,3,4.319,4.323,4.305,4.311,331
20140101|2013-06-03 13:30,3,4.312,4.32,4.309,4.32,218
20140101|2013-06-03 14:00,3,4.318,4.318,4.318,4.318,5
20140101|2013-06-03 14:30,3,4.323,4.325,4.32,4.325,9
20140101|2013-06-03 15:00,3,4.319,4.321,4.319,4.32,6
20140101|2013-06-03 15:30,3,4.318,4.318,4.317,4.317,6
20140101|2013-06-03 17:30,4,4.3,4.3,4.3,4.3,51
20140101|2013-06-03 18:00,4,4.3,4.3,4.3,4.3,6
20140101|2013-06-03 18:30,4,4.3,4.3,4.295,4.295,29
20140101|2013-06-04 03:30,4,4.29,4.29,4.29,4.29,2
20140101|2013-06-04 04:30,4,4.304,4.304,4.304,4.304,1
20140101|2013-06-04 05:30,4,4.308,4.308,4.308,4.308,1
20140101|2013-06-04 06:00,4,4.322,4.328,4.322,4.328,62
20140101|2013-06-04 06:30,4,4.328,4.34,4.328,4.34,6
20140101|2013-06-04 07:00,4,4.346,4.35,4.345,4.345,26
20140101|2013-06-04 07:30,4,4.342,4.342,4.329,4.329,20
20140101|2013-06-04 08:00,4,4.325,4.329,4.313,4.329,129
20140101|2013-06-04 08:30,4,4.325,4.343,4.322,4.332,120
20140101|2013-06-04 09:00,4,4.333,4.342,4.332,4.332,40
20140101|2013-06-04 09:30,4,4.333,4.339,4.329,4.331,212
20140101|2013-06-04 10:00,4,4.334,4.334,4.322,4.322,72
20140101|2013-06-04 10:30,4,4.323,4.344,4.321,4.344,116
20140101|2013-06-04 11:00,4,4.344,4.345,4.334,4.335,95
20140101|2013-06-04 11:30,4,4.336,4.34,4.331,4.339,43
20140101|2013-06-04 12:00,4,4.34,4.346,4.337,4.346,49
20140101|2013-06-04 12:30,4,4.343,4.344,4.337,4.339,18
20140101|2013-06-04 13:00,4,4.336,4.337,4.317,4.324,125
20140101|2013-06-04 13:30,4,4.321,4.321,4.318,4.32,22
20140101|2013-06-04 14:00,4,4.321,4.324,4.321,4.324,21
20140101|2013-06-04 14:30,4,4.32,4.32,4.32,4.32,4
20140101|2013-06-04 15:00,4,4.32,4.32,4.32,4.32,16
20140101|2013-06-04 20:30,5,4.32,4.32,4.315,4.315,30
20140101|2013-06-05 06:00,5,4.343,4.343,4.343,4.343,1
20140101|2013-06-05 06:30,5,4.342,4.342,4.338,4.338,8
20140101|2013-06-05 07:00,5,4.342,4.343,4.334,4.334,20
20140101|2013-06-05 07:30,5,4.334,4.338,4.328,4.338,98
20140101|2013-06-05 08:00,5,4.329,4.329,4.302,4.31,209
20140101|2013-06-05 08:30,5,4.31,4.322,4.309,4.322,46
20140101|2013-06-05 09:00,5,4.32,4.32,4.31,4.316,53
20140101|2013-06-05 09:30,5,4.313,4.324,4.313,4.317,72
20140101|2013-06-05 10:00,5,4.318,4.32,4.316,4.316,6
20140101|2013-06-05 10:30,5,4.316,4.328,4.312,4.325,138
20140101|2013-06-05 11:00,5,4.324,4.334,4.323,4.333,135
20140101|2013-06-05 11:30,5,4.331,4.339,4.326,4.339,92
20140101|2013-06-05 12:00,5,4.337,4.338,4.328,4.328,99
20140101|2013-06-05 12:30,5,4.336,4.336,4.324,4.331,96
20140101|2013-06-05 13:00,5,4.321,4.33,4.319,4.33,33
20140101|2013-06-05 13:30,5,4.33,4.331,4.329,4.331,90
20140101|2013-06-05 14:00,5,4.331,4.331,4.328,4.329,38
20140101|2013-06-05 14:30,5,4.328,4.328,4.328,4.328,13
20140101|2013-06-05 15:00,5,4.33,4.331,4.328,4.329,57
20140101|2013-06-05 15:30,5,4.327,4.328,4.327,4.328,31
20140101|2013-06-06 07:00,6,4.31,4.31,4.307,4.308,32
20140101|2013-06-06 07:30,6,4.299,4.303,4.299,4.299,56
20140101|2013-06-06 08:00,6,4.282,4.283,4.258,4.267,341
20140101|2013-06-06 08:30,6,4.262,4.27,4.261,4.263,170
20140101|2013-06-06 09:00,6,4.264,4.267,4.252,4.252,322
20140101|2013-06-06 09:30,6,4.25,4.25,4.19,4.215,2046
20140101|2013-06-06 10:00,6,4.216,4.221,4.204,4.204,106
20140101|2013-06-06 10:30,6,4.2,4.205,4.193,4.204,192
20140101|2013-06-06 11:00,6,4.205,4.213,4.2,4.2,79
20140101|2013-06-06 11:30,6,4.199,4.2,4.194,4.198,117
20140101|2013-06-06 12:00,6,4.199,4.2,4.19,4.193,221
20140101|2013-06-06 12:30,6,4.19,4.191,4.173,4.181,403
20140101|2013-06-06 13:00,6,4.18,4.187,4.17,4.171,564
20140101|2013-06-06 13:30,6,4.171,4.191,4.171,4.19,245
20140101|2013-06-06 14:00,6,4.193,4.198,4.193,4.198,5
20140101|2013-06-06 14:30,6,4.2,4.201,4.196,4.201,4
20140101|2013-06-06 15:00,6,4.196,4.196,4.196,4.196,14
20140101|2013-06-06 15:30,6,4.197,4.198,4.192,4.192,41
20140101|2013-06-06 16:00,6,4.187,4.187,4.183,4.183,25
20140101|2013-06-06 17:30,7,4.171,4.171,4.171,4.171,3
20140101|2013-06-06 18:00,7,4.169,4.169,4.169,4.169,1
20140101|2013-06-06 19:00,7,4.165,4.165,4.165,4.165,1
20140101|2013-06-06 20:00,7,4.163,4.163,4.163,4.163,3
20140101|2013-06-06 21:00,7,4.163,4.163,4.163,4.163,5
20140101|2013-06-06 21:30,7,4.163,4.163,4.163,4.163,1
20140101|2013-06-06 22:00,7,4.163,4.163,4.163,4.163,2
20140101|2013-06-06 23:30,7,4.163,4.163,4.163,4.163,2
20140101|2013-06-07 03:00,7,4.164,4.164,4.164,4.164,44
20140101|2013-06-07 04:00,7,4.164,4.165,4.164,4.165,25
20140101|2013-06-07 05:30,7,4.173,4.173,4.173,4.173,1
20140101|2013-06-07 06:00,7,4.186,4.189,4.186,4.186,13
20140101|2013-06-07 06:30,7,4.193,4.193,4.193,4.193,9
20140101|2013-06-07 07:00,7,4.201,4.201,4.196,4.196,22
20140101|2013-06-07 07:30,7,4.191,4.197,4.172,4.172,78
20140101|2013-06-07 08:00,7,4.177,4.186,4.173,4.173,235
20140101|2013-06-07 08:30,7,4.185,4.197,4.184,4.193,273
20140101|2013-06-07 09:00,7,4.197,4.198,4.187,4.187,219
20140101|2013-06-07 09:30,7,4.187,4.196,4.186,4.193,108
20140101|2013-06-07 10:00,7,4.192,4.192,4.185,4.187,68
20140101|2013-06-07 10:30,7,4.191,4.197,4.191,4.195,68
20140101|2013-06-07 11:00,7,4.197,4.2,4.193,4.195,126
20140101|2013-06-07 11:30,7,4.189,4.193,4.188,4.19,195
20140101|2013-06-07 12:00,7,4.191,4.191,4.183,4.183,69
20140101|2013-06-07 12:30,7,4.184,4.186,4.182,4.185,80
20140101|2013-06-07 13:00,7,4.181,4.189,4.181,4.185,83
20140101|2013-06-07 13:30,7,4.19,4.19,4.187,4.187,2
20140101|2013-06-07 15:30,7,4.184,4.184,4.184,4.184,1
20140101|2013-06-09 17:00,10,4.184,4.184,4.176,4.176,102
20140101|2013-06-09 18:00,10,4.174,4.174,4.17,4.171,26
20140101|2013-06-09 19:00,10,4.173,4.173,4.172,4.172,23
20140101|2013-06-09 20:00,10,4.176,4.176,4.176,4.176,1
20140101|2013-06-09 21:30,10,4.176,4.176,4.176,4.176,7
20140101|2013-06-09 22:00,10,4.176,4.176,4.176,4.176,2
20140101|2013-06-09 23:30,10,4.176,4.183,4.176,4.182,72
20140101|2013-06-10 06:30,10,4.2,4.208,4.197,4.208,29
20140101|2013-06-10 07:00,10,4.208,4.212,4.206,4.211,89
20140101|2013-06-10 07:30,10,4.208,4.208,4.2,4.2,447
20140101|2013-06-10 08:00,10,4.2,4.202,4.18,4.197,832
20140101|2013-06-10 08:30,10,4.2,4.206,4.2,4.201,18
20140101|2013-06-10 09:00,10,4.207,4.224,4.207,4.222,118
20140101|2013-06-10 09:30,10,4.221,4.224,4.2,4.2,113
20140101|2013-06-10 10:00,10,4.203,4.208,4.197,4.205,18
20140101|2013-06-10 10:30,10,4.2,4.205,4.197,4.198,56
20140101|2013-06-10 11:00,10,4.198,4.198,4.169,4.169,166
20140101|2013-06-10 11:30,10,4.17,4.171,4.145,4.157,495
20140101|2013-06-10 12:00,10,4.155,4.159,4.143,4.153,281
20140101|2013-06-10 12:30,10,4.156,4.174,4.155,4.174,109
20140101|2013-06-10 13:00,10,4.178,4.179,4.161,4.173,130
20140101|2013-06-10 13:30,10,4.173,4.175,4.172,4.174,57
20140101|2013-06-10 14:00,10,4.169,4.169,4.169,4.169,4
20140101|2013-06-10 14:30,10,4.165,4.165,4.165,4.165,14
20140101|2013-06-10 15:30,10,4.162,4.162,4.159,4.161,37
20140101|2013-06-10 16:00,10,4.159,4.161,4.157,4.16,21
20140101|2013-06-10 20:30,11,4.149,4.149,4.148,4.148,6
20140101|2013-06-10 21:00,11,4.146,4.146,4.146,4.146,2
20140101|2013-06-10 21:30,11,4.146,4.146,4.146,4.146,3
20140101|2013-06-10 22:30,11,4.147,4.147,4.146,4.146,11
20140101|2013-06-10 23:00,11,4.144,4.144,4.144,4.144,5
20140101|2013-06-10 23:30,11,4.146,4.146,4.143,4.144,15
20140101|2013-06-11 00:00,11,4.145,4.146,4.143,4.143,16
20140101|2013-06-11 00:30,11,4.143,4.143,4.143,4.143,1
20140101|2013-06-11 01:00,11,4.144,4.15,4.144,4.15,7
20140101|2013-06-11 02:00,11,4.151,4.151,4.148,4.148,8
20140101|2013-06-11 02:30,11,4.145,4.149,4.145,4.148,9
20140101|2013-06-11 03:00,11,4.148,4.15,4.143,4.144,54
20140101|2013-06-11 04:00,11,4.154,4.154,4.154,4.154,5
20140101|2013-06-11 04:30,11,4.141,4.141,4.138,4.138,7
20140101|2013-06-11 05:00,11,4.135,4.135,4.135,4.135,2
20140101|2013-06-11 05:30,11,4.135,4.135,4.135,4.135,2
20140101|2013-06-11 06:00,11,4.142,4.142,4.142,4.142,1
20140101|2013-06-11 06:30,11,4.146,4.146,4.14,4.14,7
20140101|2013-06-11 07:00,11,4.15,4.15,4.135,4.144,21
20140101|2013-06-11 07:30,11,4.144,4.149,4.125,4.133,291
20140101|2013-06-11 08:00,11,4.133,4.141,4.133,4.135,141
20140101|2013-06-11 08:30,11,4.137,4.139,4.121,4.126,266
20140101|2013-06-11 09:00,11,4.125,4.143,4.125,4.141,118
20140101|2013-06-11 09:30,11,4.14,4.146,4.129,4.142,97
20140101|2013-06-11 10:00,11,4.144,4.144,4.139,4.139,9
20140101|2013-06-11 11:30,11,4.136,4.139,4.134,4.135,175
20140101|2013-06-11 12:00,11,4.133,4.135,4.129,4.129,259
20140101|2013-06-11 12:30,11,4.128,4.128,4.098,4.108,510
20140101|2013-06-11 13:00,11,4.107,4.107,4.09,4.092,592
20140101|2013-06-11 13:30,11,4.09,4.094,4.09,4.094,58
20140101|2013-06-11 14:30,11,4.095,4.095,4.095,4.095,3
20140101|2013-06-11 15:00,11,4.098,4.099,4.097,4.099,4
20140101|2013-06-11 15:30,11,4.094,4.094,4.091,4.091,52
20140101|2013-06-11 16:00,11,4.091,4.091,4.084,4.086,7
20140101|2013-06-11 18:00,12,4.082,4.082,4.078,4.078,7
20140101|2013-06-11 18:30,12,4.077,4.08,4.077,4.079,18
20140101|2013-06-11 19:00,12,4.08,4.08,4.078,4.078,13
20140101|2013-06-11 19:30,12,4.08,4.08,4.076,4.076,7
20140101|2013-06-11 20:00,12,4.078,4.078,4.075,4.075,33
20140101|2013-06-11 20:30,12,4.075,4.077,4.075,4.075,14
20140101|2013-06-11 21:00,12,4.077,4.084,4.077,4.082,52
20140101|2013-06-11 21:30,12,4.082,4.082,4.079,4.079,28
20140101|2013-06-11 22:00,12,4.079,4.081,4.079,4.079,19
20140101|2013-06-12 06:00,12,4.085,4.092,4.085,4.091,20
20140101|2013-06-12 06:30,12,4.102,4.117,4.102,4.112,34
20140101|2013-06-12 07:00,12,4.114,4.122,4.105,4.107,54
20140101|2013-06-12 07:30,12,4.106,4.113,4.102,4.103,120
20140101|2013-06-12 08:00,12,4.106,4.107,4.098,4.107,81
20140101|2013-06-12 08:30,12,4.108,4.126,4.105,4.125,398
20140101|2013-06-12 09:00,12,4.122,4.125,4.119,4.122,540
20140101|2013-06-12 09:30,12,4.12,4.121,4.11,4.112,331
20140101|2013-06-12 10:00,12,4.113,4.12,4.11,4.113,286
20140101|2013-06-12 10:30,12,4.115,4.146,4.114,4.144,320
20140101|2013-06-12 11:00,12,4.143,4.143,4.125,4.13,124
20140101|2013-06-12 11:30,12,4.131,4.146,4.126,4.132,288
20140101|2013-06-12 12:00,12,4.133,4.135,4.129,4.133,188
20140101|2013-06-12 12:30,12,4.133,4.144,4.133,4.141,106
20140101|2013-06-12 13:00,12,4.147,4.153,4.141,4.143,130
20140101|2013-06-12 13:30,12,4.144,4.145,4.142,4.142,75
20140101|2013-06-12 14:00,12,4.139,4.139,4.135,4.138,32
20140101|2013-06-12 14:30,12,4.135,4.141,4.135,4.141,66
20140101|2013-06-12 15:00,12,4.142,4.142,4.137,4.139,129
20140101|2013-06-12 15:30,12,4.139,4.139,4.137,4.138,37
20140101|2013-06-12 16:00,12,4.136,4.139,4.136,4.137,19
20140101|2013-06-12 17:00,13,4.141,4.141,4.141,4.141,1
20140101|2013-06-12 17:30,13,4.134,4.134,4.13,4.132,4
20140101|2013-06-12 18:00,13,4.131,4.131,4.131,4.131,1
20140101|2013-06-12 19:00,13,4.132,4.132,4.132,4.132,2
20140101|2013-06-12 21:00,13,4.13,4.13,4.13,4.13,9
20140101|2013-06-12 21:30,13,4.123,4.123,4.123,4.123,1
20140101|2013-06-13 05:30,13,4.11,4.11,4.11,4.11,5
20140101|2013-06-13 06:30,13,4.113,4.113,4.112,4.113,9
20140101|2013-06-13 07:00,13,4.112,4.112,4.1,4.11,149
20140101|2013-06-13 07:30,13,4.112,4.112,4.097,4.097,231
20140101|2013-06-13 08:00,13,4.097,4.105,4.092,4.104,371
20140101|2013-06-13 08:30,13,4.1,4.111,4.1,4.107,86
20140101|2013-06-13 09:00,13,4.109,4.14,4.105,4.126,257
20140101|2013-06-13 09:30,13,4.125,4.175,4.125,4.175,398
20140101|2013-06-13 10:00,13,4.165,4.184,4.161,4.184,146
20140101|2013-06-13 10:30,13,4.18,4.188,4.174,4.184,187
20140101|2013-06-13 11:00,13,4.184,4.197,4.173,4.177,87
20140101|2013-06-13 11:30,13,4.171,4.179,4.166,4.174,243
20140101|2013-06-13 12:00,13,4.175,4.175,4.162,4.17,86
20140101|2013-06-13 12:30,13,4.165,4.167,4.157,4.167,124
20140101|2013-06-13 13:00,13,4.163,4.18,4.155,4.17,313
20140101|2013-06-13 13:30,13,4.169,4.175,4.168,4.175,82
20140101|2013-06-13 14:00,13,4.174,4.174,4.17,4.171,50
20140101|2013-06-13 14:30,13,4.171,4.174,4.17,4.174,41
20140101|2013-06-13 15:00,13,4.174,4.175,4.17,4.17,25
20140101|2013-06-13 15:30,13,4.168,4.168,4.166,4.167,14
20140101|2013-06-13 16:00,13,4.167,4.167,4.167,4.167,19
20140101|2013-06-13 17:00,14,4.171,4.171,4.168,4.168,11
20140101|2013-06-13 22:00,14,4.158,4.158,4.158,4.158,1
20140101|2013-06-14 00:30,14,4.16,4.161,4.16,4.161,10
20140101|2013-06-14 02:00,14,4.162,4.168,4.162,4.168,13
20140101|2013-06-14 02:30,14,4.17,4.172,4.169,4.169,61
20140101|2013-06-14 04:00,14,4.163,4.163,4.163,4.163,1
20140101|2013-06-14 06:00,14,4.175,4.175,4.175,4.175,10
20140101|2013-06-14 06:30,14,4.182,4.182,4.177,4.179,9
20140101|2013-06-14 07:00,14,4.166,4.166,4.15,4.15,67
20140101|2013-06-14 07:30,14,4.154,4.156,4.147,4.148,43
20140101|2013-06-14 08:00,14,4.153,4.155,4.135,4.138,534
20140101|2013-06-14 08:30,14,4.138,4.138,4.119,4.127,738
20140101|2013-06-14 09:00,14,4.121,4.126,4.116,4.125,331
20140101|2013-06-14 09:30,14,4.125,4.133,4.124,4.128,474
20140101|2013-06-14 10:00,14,4.129,4.129,4.112,4.118,192
20140101|2013-06-14 10:30,14,4.119,4.126,4.113,4.122,208
20140101|2013-06-14 11:00,14,4.122,4.122,4.112,4.116,215
20140101|2013-06-14 11:30,14,4.115,4.119,4.108,4.11,219
20140101|2013-06-14 12:00,14,4.107,4.11,4.102,4.104,291
20140101|2013-06-14 12:30,14,4.104,4.112,4.104,4.108,151
20140101|2013-06-14 13:00,14,4.107,4.107,4.092,4.097,411
20140101|2013-06-14 13:30,14,4.1,4.1,4.097,4.1,270
20140101|2013-06-14 14:00,14,4.1,4.1,4.1,4.1,1
20140101|2013-06-14 14:30,14,4.098,4.099,4.097,4.098,38
20140101|2013-06-14 15:00,14,4.1,4.1,4.1,4.1,1
20140101|2013-06-14 15:30,14,4.102,4.104,4.102,4.103,6
20140101|2013-06-16 17:00,17,4.116,4.116,4.116,4.116,4
20140101|2013-06-17 05:30,17,4.158,4.159,4.158,4.159,5
20140101|2013-06-17 06:00,17,4.167,4.167,4.167,4.167,1
20140101|2013-06-17 06:30,17,4.16,4.16,4.15,4.153,15
20140101|2013-06-17 07:00,17,4.162,4.162,4.149,4.149,34
20140101|2013-06-17 07:30,17,4.155,4.173,4.155,4.168,29
20140101|2013-06-17 08:00,17,4.176,4.191,4.164,4.167,301
20140101|2013-06-17 08:30,17,4.168,4.171,4.165,4.165,198
20140101|2013-06-17 09:00,17,4.165,4.18,4.165,4.175,265
20140101|2013-06-17 09:30,17,4.175,4.183,4.167,4.167,183
20140101|2013-06-17 10:00,17,4.167,4.173,4.165,4.165,41
20140101|2013-06-17 10:30,17,4.165,4.166,4.158,4.165,242
20140101|2013-06-17 11:00,17,4.161,4.17,4.153,4.17,499
20140101|2013-06-17 11:30,17,4.17,4.19,4.168,4.179,1095
20140101|2013-06-17 12:00,17,4.179,4.194,4.179,4.186,244
20140101|2013-06-17 12:30,17,4.192,4.208,4.19,4.208,191
20140101|2013-06-17 13:00,17,4.207,4.209,4.199,4.204,200
20140101|2013-06-17 13:30,17,4.206,4.22,4.206,4.219,17
20140101|2013-06-17 14:30,17,4.212,4.212,4.211,4.212,6
20140101|2013-06-17 15:00,17,4.211,4.211,4.21,4.21,5
20140101|2013-06-17 15:30,17,4.225,4.225,4.223,4.223,2
20140101|2013-06-17 19:00,18,4.211,4.211,4.211,4.211,1
20140101|2013-06-18 02:30,18,4.221,4.221,4.221,4.221,1
20140101|2013-06-18 03:00,18,4.223,4.223,4.223,4.223,1
20140101|2013-06-18 03:30,18,4.224,4.225,4.223,4.223,6
20140101|2013-06-18 04:00,18,4.21,4.21,4.21,4.21,2
20140101|2013-06-18 04:30,18,4.21,4.21,4.21,4.21,1
20140101|2013-06-18 05:00,18,4.215,4.215,4.215,4.215,5
20140101|2013-06-18 05:30,18,4.228,4.229,4.21,4.21,12
20140101|2013-06-18 06:30,18,4.218,4.221,4.218,4.221,20
20140101|2013-06-18 07:00,18,4.221,4.242,4.221,4.242,50
20140101|2013-06-18 07:30,18,4.241,4.243,4.231,4.234,59
20140101|2013-06-18 08:00,18,4.228,4.23,4.22,4.227,60
20140101|2013-06-18 08:30,18,4.219,4.24,4.219,4.24,32
20140101|2013-06-18 09:00,18,4.24,4.256,4.24,4.249,283
20140101|2013-06-18 09:30,18,4.249,4.255,4.248,4.25,240
20140101|2013-06-18 10:00,18,4.253,4.265,4.253,4.265,82
20140101|2013-06-18 10:30,18,4.267,4.267,4.256,4.257,243
20140101|2013-06-18 11:00,18,4.255,4.259,4.237,4.24,257
20140101|2013-06-18 11:30,18,4.243,4.245,4.231,4.24,159
20140101|2013-06-18 12:00,18,4.238,4.239,4.223,4.231,173
20140101|2013-06-18 12:30,18,4.212,4.215,4.197,4.211,368
20140101|2013-06-18 13:00,18,4.214,4.237,4.214,4.233,544
20140101|2013-06-18 13:30,18,4.233,4.245,4.232,4.243,249
20140101|2013-06-18 14:00,18,4.241,4.243,4.239,4.243,67
20140101|2013-06-18 14:30,18,4.24,4.24,4.235,4.236,16
20140101|2013-06-18 15:00,18,4.234,4.234,4.233,4.234,13
20140101|2013-06-18 15:30,18,4.238,4.238,4.238,4.238,2
20140101|2013-06-19 05:30,19,4.247,4.247,4.247,4.247,1
20140101|2013-06-19 06:00,19,4.262,4.262,4.259,4.259,30
20140101|2013-06-19 07:00,19,4.271,4.272,4.263,4.263,32
20140101|2013-06-19 07:30,19,4.255,4.264,4.251,4.258,51
20140101|2013-06-19 08:00,19,4.258,4.289,4.258,4.281,653
20140101|2013-06-19 08:30,19,4.279,4.281,4.273,4.275,144
20140101|2013-06-19 09:00,19,4.276,4.276,4.258,4.275,397
20140101|2013-06-19 09:30,19,4.272,4.274,4.267,4.267,20
20140101|2013-06-19 10:00,19,4.271,4.271,4.258,4.265,240
20140101|2013-06-19 10:30,19,4.27,4.27,4.263,4.263,31
20140101|2013-06-19 11:00,19,4.263,4.289,4.26,4.289,249
20140101|2013-06-19 11:30,19,4.286,4.295,4.276,4.286,317
20140101|2013-06-19 12:00,19,4.285,4.292,4.275,4.29,241
20140101|2013-06-19 12:30,19,4.291,4.291,4.285,4.288,309
20140101|2013-06-19 13:00,19,4.289,4.289,4.273,4.278,62
20140101|2013-06-19 13:30,19,4.273,4.275,4.27,4.275,33
20140101|2013-06-19 14:00,19,4.273,4.279,4.273,4.278,16
20140101|2013-06-19 14:30,19,4.275,4.275,4.272,4.272,6
20140101|2013-06-19 15:00,19,4.273,4.273,4.273,4.273,1
20140101|2013-06-20 03:00,20,4.25,4.25,4.25,4.25,5
20140101|2013-06-20 05:30,20,4.232,4.232,4.203,4.203,10
20140101|2013-06-20 06:30,20,4.233,4.236,4.233,4.236,16
20140101|2013-06-20 07:00,20,4.241,4.241,4.22,4.224,57
20140101|2013-06-20 07:30,20,4.213,4.222,4.213,4.22,15
20140101|2013-06-20 08:00,20,4.203,4.205,4.196,4.2,104
20140101|2013-06-20 08:30,20,4.215,4.223,4.211,4.219,78
20140101|2013-06-20 09:00,20,4.219,4.23,4.215,4.23,53
20140101|2013-06-20 09:30,20,4.18,4.216,4.162,4.216,107
20140101|2013-06-20 10:00,20,4.218,4.24,4.218,4.227,44
20140101|2013-06-20 10:30,20,4.227,4.229,4.223,4.225,22
20140101|2013-06-20 11:00,20,4.214,4.214,4.19,4.196,36
20140101|2013-06-20 11:30,20,4.195,4.206,4.19,4.203,81
20140101|2013-06-20 12:00,20,4.203,4.203,4.194,4.201,22
20140101|2013-06-20 12:30,20,4.201,4.22,4.201,4.22,29
20140101|2013-06-20 13:00,20,4.224,4.227,4.202,4.206,217
20140101|2013-06-20 13:30,20,4.212,4.212,4.209,4.211,6
20140101|2013-06-20 14:00,20,4.21,4.21,4.208,4.208,4
20140101|2013-06-20 15:00,20,4.202,4.202,4.202,4.202,1
20140101|2013-06-20 15:30,20,4.202,4.202,4.199,4.199,27
20140101|2013-06-20 16:00,20,4.198,4.2,4.198,4.2,3
20140101|2013-06-20 21:30,21,4.195,4.195,4.194,4.194,3
20140101|2013-06-21 01:30,21,4.208,4.208,4.208,4.208,2
20140101|2013-06-21 02:00,21,4.208,4.208,4.208,4.208,2
20140101|2013-06-21 04:00,21,4.202,4.231,4.202,4.231,31
20140101|2013-06-21 04:30,21,4.227,4.227,4.222,4.226,17
20140101|2013-06-21 05:00,21,4.218,4.218,4.218,4.218,10
20140101|2013-06-21 05:30,21,4.195,4.218,4.195,4.213,103
20140101|2013-06-21 06:00,21,4.213,4.215,4.188,4.193,43
20140101|2013-06-21 06:30,21,4.197,4.211,4.196,4.198,80
20140101|2013-06-21 07:00,21,4.196,4.204,4.188,4.196,155
20140101|2013-06-21 07:30,21,4.193,4.202,4.174,4.179,262
20140101|2013-06-21 08:00,21,4.188,4.189,4.166,4.173,76
20140101|2013-06-21 08:30,21,4.177,4.178,4.172,4.172,61
20140101|2013-06-21 09:00,21,4.18,4.186,4.178,4.178,38
20140101|2013-06-21 09:30,21,4.184,4.184,4.179,4.179,17
20140101|2013-06-21 10:00,21,4.169,4.169,4.169,4.169,5
20140101|2013-06-21 10:30,21,4.17,4.17,4.138,4.144,108
20140101|2013-06-21 11:00,21,4.15,4.162,4.149,4.158,245
20140101|2013-06-21 11:30,21,4.155,4.155,4.135,4.148,73
20140101|2013-06-21 12:00,21,4.148,4.148,4.132,4.136,20
20140101|2013-06-21 12:30,21,4.137,4.147,4.135,4.136,106
20140101|2013-06-21 13:00,21,4.145,4.145,4.11,4.113,540
20140101|2013-06-21 13:30,21,4.114,4.125,4.114,4.123,36
20140101|2013-06-21 14:00,21,4.127,4.127,4.127,4.127,1
20140101|2013-06-21 14:30,21,4.13,4.131,4.13,4.131,2
20140101|2013-06-21 15:30,21,4.132,4.132,4.13,4.13,11
20140101|2013-06-23 17:00,24,4.124,4.124,4.078,4.078,20
20140101|2013-06-23 17:30,24,4.096,4.097,4.096,4.097,2
20140101|2013-06-23 22:30,24,4.096,4.096,4.096,4.096,1
20140101|2013-06-24 05:00,24,4.122,4.123,4.122,4.123,20
20140101|2013-06-24 05:30,24,4.133,4.133,4.133,4.133,4
20140101|2013-06-24 06:00,24,4.129,4.129,4.129,4.129,5
20140101|2013-06-24 06:30,24,4.138,4.142,4.138,4.142,37
20140101|2013-06-24 07:00,24,4.138,4.148,4.138,4.143,86
20140101|2013-06-24 07:30,24,4.15,4.156,4.15,4.152,168
20140101|2013-06-24 08:00,24,4.151,4.151,4.098,4.116,140
20140101|2013-06-24 08:30,24,4.123,4.123,4.103,4.103,88
20140101|2013-06-24 09:00,24,4.111,4.119,4.11,4.11,33
20140101|2013-06-24 09:30,24,4.109,4.128,4.107,4.127,28
20140101|2013-06-24 10:00,24,4.132,4.135,4.12,4.123,437
20140101|2013-06-24 10:30,24,4.118,4.138,4.116,4.126,124
20140101|2013-06-24 11:00,24,4.125,4.125,4.106,4.114,66
20140101|2013-06-24 11:30,24,4.114,4.114,4.102,4.103,22
20140101|2013-06-24 12:00,24,4.103,4.108,4.1,4.1,80
20140101|2013-06-24 12:30,24,4.099,4.1,4.089,4.098,88
20140101|2013-06-24 13:00,24,4.1,4.106,4.091,4.091,263
20140101|2013-06-24 13:30,24,4.095,4.097,4.094,4.095,91
20140101|2013-06-24 14:00,24,4.098,4.1,4.096,4.096,78
20140101|2013-06-24 14:30,24,4.096,4.096,4.093,4.095,8
20140101|2013-06-24 15:00,24,4.104,4.104,4.102,4.102,2
20140101|2013-06-24 15:30,24,4.097,4.097,4.091,4.091,24
20140101|2013-06-24 18:00,25,4.089,4.089,4.089,4.089,1
20140101|2013-06-25 03:30,25,4.083,4.083,4.083,4.083,1
20140101|2013-06-25 04:30,25,4.095,4.095,4.095,4.095,17
20140101|2013-06-25 05:00,25,4.088,4.088,4.086,4.086,2
20140101|2013-06-25 06:30,25,4.096,4.099,4.096,4.099,21
20140101|2013-06-25 07:00,25,4.098,4.106,4.098,4.102,19
20140101|2013-06-25 07:30,25,4.098,4.101,4.093,4.1,84
20140101|2013-06-25 08:00,25,4.104,4.109,4.083,4.089,251
20140101|2013-06-25 08:30,25,4.091,4.091,4.05,4.06,127
20140101|2013-06-25 09:00,25,4.059,4.06,4.037,4.044,100
20140101|2013-06-25 09:30,25,4.04,4.05,4.03,4.035,328
20140101|2013-06-25 10:00,25,4.035,4.05,4.035,4.044,177
20140101|2013-06-25 10:30,25,4.043,4.067,4.043,4.055,106
20140101|2013-06-25 11:00,25,4.055,4.066,4.052,4.052,63
20140101|2013-06-25 11:30,25,4.06,4.06,4.048,4.049,99
20140101|2013-06-25 12:00,25,4.049,4.051,4.043,4.044,12
20140101|2013-06-25 12:30,25,4.035,4.045,4.035,4.04,228
20140101|2013-06-25 13:00,25,4.04,4.041,4.015,4.017,254
20140101|2013-06-25 13:30,25,4.023,4.028,4.023,4.027,151
20140101|2013-06-25 14:00,25,4.03,4.031,4.028,4.028,26
20140101|2013-06-25 14:30,25,4.031,4.032,4.031,4.032,6
20140101|2013-06-25 15:00,25,4.032,4.032,4.03,4.03,20
20140101|2013-06-25 15:30,25,4.029,4.029,4.026,4.026,22
20140101|2013-06-26 04:30,26,4.019,4.019,4.019,4.019,1
20140101|2013-06-26 05:30,26,4.033,4.033,4.033,4.033,1
20140101|2013-06-26 06:00,26,4.049,4.049,4.049,4.049,1
20140101|2013-06-26 06:30,26,4.05,4.05,4.05,4.05,5
20140101|2013-06-26 07:00,26,4.062,4.071,4.06,4.063,23
20140101|2013-06-26 07:30,26,4.057,4.057,4.046,4.046,114
20140101|2013-06-26 08:00,26,4.043,4.044,4.029,4.043,341
20140101|2013-06-26 08:30,26,4.044,4.045,4.016,4.022,140
20140101|2013-06-26 09:00,26,4.028,4.04,4.025,4.03,67
20140101|2013-06-26 09:30,26,4.031,4.043,4.028,4.043,305
20140101|2013-06-26 10:00,26,4.043,4.053,4.037,4.051,86
20140101|2013-06-26 10:30,26,4.053,4.06,4.046,4.05,52
20140101|2013-06-26 11:00,26,4.053,4.053,4.046,4.05,26
20140101|2013-06-26 11:30,26,4.05,4.051,4.031,4.035,83
20140101|2013-06-26 12:00,26,4.034,4.044,4.029,4.038,85
20140101|2013-06-26 12:30,26,4.041,4.054,4.028,4.054,118
20140101|2013-06-26 13:00,26,4.053,4.078,4.053,4.076,278
20140101|2013-06-26 13:30,26,4.077,4.08,4.077,4.079,13
20140101|2013-06-26 14:00,26,4.078,4.082,4.075,4.079,44
20140101|2013-06-26 14:30,26,4.078,4.079,4.077,4.077,57
20140101|2013-06-26 15:00,26,4.075,4.075,4.074,4.075,24
20140101|2013-06-26 15:30,26,4.074,4.084,4.073,4.084,57
20140101|2013-06-26 16:00,26,4.084,4.085,4.084,4.085,6
20140101|2013-06-26 17:00,27,4.085,4.085,4.085,4.085,1
20140101|2013-06-26 19:30,27,4.073,4.073,4.073,4.073,1
20140101|2013-06-27 06:00,27,4.073,4.073,4.073,4.073,1
20140101|2013-06-27 07:00,27,4.044,4.066,4.044,4.064,20
20140101|2013-06-27 07:30,27,4.06,4.07,4.052,4.052,216
20140101|2013-06-27 08:00,27,4.055,4.061,4.04,4.049,146
20140101|2013-06-27 08:30,27,4.049,4.06,4.048,4.057,191
20140101|2013-06-27 09:00,27,4.05,4.053,4.018,4.052,211
20140101|2013-06-27 09:30,27,4.041,4.041,3.941,3.948,893
20140101|2013-06-27 10:00,27,3.95,3.951,3.925,3.929,172
20140101|2013-06-27 10:30,27,3.928,3.928,3.917,3.924,153
20140101|2013-06-27 11:00,27,3.927,3.931,3.921,3.931,235
20140101|2013-06-27 11:30,27,3.932,3.939,3.924,3.927,185
20140101|2013-06-27 12:00,27,3.927,3.939,3.927,3.935,102
20140101|2013-06-27 12:30,27,3.933,3.933,3.92,3.923,80
20140101|2013-06-27 13:00,27,3.917,3.928,3.904,3.921,1521
20140101|2013-06-27 13:30,27,3.921,3.926,3.921,3.925,58
20140101|2013-06-27 14:00,27,3.929,3.93,3.927,3.927,55
20140101|2013-06-27 14:30,27,3.932,3.932,3.928,3.931,30
20140101|2013-06-27 15:00,27,3.932,3.935,3.928,3.935,30
20140101|2013-06-27 15:30,27,3.935,3.938,3.935,3.938,7
20140101|2013-06-27 16:00,27,3.934,3.934,3.934,3.934,3
20140101|2013-06-27 17:00,28,3.934,3.934,3.925,3.925,5
20140101|2013-06-27 20:30,28,3.929,3.93,3.929,3.93,2
20140101|2013-06-28 02:30,28,3.942,3.944,3.942,3.944,3
20140101|2013-06-28 05:00,28,3.95,3.951,3.95,3.951,2
20140101|2013-06-28 05:30,28,3.946,3.947,3.939,3.941,52
20140101|2013-06-28 06:00,28,3.935,3.935,3.935,3.935,5
20140101|2013-06-28 07:00,28,3.942,3.944,3.941,3.941,10
20140101|2013-06-28 07:30,28,3.942,3.942,3.91,3.917,24
20140101|2013-06-28 08:00,28,3.917,3.917,3.894,3.912,72
20140101|2013-06-28 08:30,28,3.911,3.914,3.899,3.899,82
20140101|2013-06-28 09:00,28,3.905,3.905,3.885,3.891,189
20140101|2013-06-28 09:30,28,3.894,3.905,3.887,3.905,67
20140101|2013-06-28 10:00,28,3.902,3.903,3.884,3.888,188
20140101|2013-06-28 10:30,28,3.884,3.888,3.879,3.885,120
20140101|2013-06-28 11:00,28,3.884,3.894,3.878,3.894,91
20140101|2013-06-28 11:30,28,3.892,3.914,3.882,3.914,175
20140101|2013-06-28 12:00,28,3.913,3.915,3.895,3.895,39
20140101|2013-06-28 12:30,28,3.907,3.943,3.907,3.937,351
20140101|2013-06-28 13:00,28,3.937,3.942,3.896,3.896,722
20140101|2013-06-28 13:30,28,3.896,3.91,3.895,3.906,39
20140101|2013-06-28 14:00,28,3.905,3.908,3.905,3.908,18
20140101|2013-06-28 14:30,28,3.908,3.91,3.908,3.91,3
20140101|2013-06-28 15:00,28,3.911,3.912,3.91,3.912,11
20140101|2013-06-30 17:00,1,3.89,3.902,3.89,3.899,57
20140101|2013-06-30 17:30,1,3.925,3.925,3.925,3.925,1
20140101|2013-06-30 19:00,1,3.923,3.924,3.923,3.924,6
20140101|2013-06-30 19:30,1,3.927,3.927,3.927,3.927,1
20140101|2013-07-01 00:30,1,3.932,3.932,3.932,3.932,1
20140101|2013-07-01 06:30,1,3.89,3.89,3.89,3.89,30
20140101|2013-07-01 07:00,1,3.89,3.89,3.867,3.867,71
20140101|2013-07-01 07:30,1,3.866,3.917,3.866,3.917,127
20140101|2013-07-01 08:00,1,3.903,3.919,3.896,3.908,165
20140101|2013-07-01 08:30,1,3.916,3.932,3.916,3.932,76
20140101|2013-07-01 09:00,1,3.932,3.932,3.903,3.905,244
20140101|2013-07-01 09:30,1,3.911,3.916,3.908,3.91,206
20140101|2013-07-01 10:00,1,3.907,3.907,3.875,3.89,386
20140101|2013-07-01 10:30,1,3.887,3.89,3.874,3.887,90
20140101|2013-07-01 11:00,1,3.889,3.905,3.877,3.905,63
20140101|2013-07-01 11:30,1,3.903,3.905,3.898,3.898,18
20140101|2013-07-01 12:00,1,3.905,3.912,3.905,3.91,42
20140101|2013-07-01 12:30,1,3.912,3.913,3.908,3.91,48
20140101|2013-07-01 13:00,1,3.918,3.92,3.905,3.91,202
20140101|2013-07-01 13:30,1,3.909,3.913,3.906,3.909,41
20140101|2013-07-01 14:00,1,3.908,3.909,3.907,3.908,31
20140101|2013-07-01 14:30,1,3.909,3.909,3.909,3.909,3
20140101|2013-07-01 15:00,1,3.914,3.915,3.91,3.91,19
20140101|2013-07-01 15:30,1,3.916,3.922,3.916,3.922,5
20140101|2013-07-01 16:00,1,3.918,3.918,3.918,3.918,2
20140101|2013-07-01 23:30,2,3.901,3.901,3.897,3.897,6
20140101|2013-07-02 04:00,2,3.912,3.912,3.912,3.912,1
20140101|2013-07-02 05:00,2,3.914,3.914,3.914,3.914,5
20140101|2013-07-02 05:30,2,3.926,3.933,3.926,3.928,29
20140101|2013-07-02 06:00,2,3.932,3.959,3.932,3.959,41
20140101|2013-07-02 07:00,2,3.937,3.941,3.932,3.932,16
20140101|2013-07-02 07:30,2,3.926,3.942,3.926,3.933,86
20140101|2013-07-02 08:00,2,3.928,3.937,3.914,3.925,223
20140101|2013-07-02 08:30,2,3.929,3.954,3.92,3.952,270
20140101|2013-07-02 09:00,2,3.953,3.968,3.946,3.961,46
20140101|2013-07-02 09:30,2,3.956,3.966,3.954,3.965,109
20140101|2013-07-02 10:00,2,3.97,3.977,3.953,3.953,101
20140101|2013-07-02 10:30,2,3.956,3.976,3.956,3.959,134
20140101|2013-07-02 11:00,2,3.963,3.968,3.963,3.965,23
20140101|2013-07-02 11:30,2,3.965,3.978,3.96,3.96,36
20140101|2013-07-02 12:00,2,3.955,3.971,3.951,3.965,64
20140101|2013-07-02 12:30,2,3.962,3.974,3.962,3.966,35
20140101|2013-07-02 13:00,2,3.974,3.984,3.969,3.978,79
20140101|2013-07-02 13:30,2,3.976,3.977,3.976,3.976,4
20140101|2013-07-02 14:00,2,3.979,3.979,3.976,3.979,58
20140101|2013-07-02 14:30,2,3.975,3.975,3.974,3.975,3
20140101|2013-07-02 15:00,2,3.979,3.979,3.979,3.979,3
20140101|2013-07-02 15:30,2,3.978,3.98,3.978,3.98,2
20140101|2013-07-02 16:00,2,3.982,3.982,3.982,3.982,3
20140101|2013-07-02 17:00,3,3.97,3.97,3.97,3.97,1
20140101|2013-07-02 18:00,3,3.99,3.99,3.99,3.99,4
20140101|2013-07-02 18:30,3,3.99,3.99,3.99,3.99,1
20140101|2013-07-02 19:30,3,3.979,3.983,3.979,3.983,10
20140101|2013-07-02 20:00,3,3.982,3.984,3.982,3.984,10
20140101|2013-07-02 20:30,3,3.976,3.976,3.976,3.976,1
20140101|2013-07-03 05:30,3,3.961,3.961,3.954,3.955,21
20140101|2013-07-03 06:30,3,3.946,3.946,3.946,3.946,1
20140101|2013-07-03 07:00,3,3.934,3.934,3.933,3.933,10
20140101|2013-07-03 07:30,3,3.935,3.944,3.933,3.933,23
20140101|2013-07-03 08:00,3,3.926,3.934,3.909,3.922,89
20140101|2013-07-03 08:30,3,3.917,3.923,3.91,3.923,100
20140101|2013-07-03 09:00,3,3.916,3.924,3.916,3.916,53
20140101|2013-07-03 09:30,3,3.915,3.93,3.914,3.928,215
20140101|2013-07-03 10:00,3,3.931,3.931,3.916,3.92,88
20140101|2013-07-03 10:30,3,3.918,3.918,3.914,3.915,130
20140101|2013-07-03 11:00,3,3.952,3.982,3.944,3.963,390
20140101|2013-07-03 11:30,3,3.964,3.964,3.948,3.956,226
20140101|2013-07-03 12:00,3,3.961,3.969,3.961,3.969,28
20140101|2013-07-03 12:30,3,3.969,3.987,3.969,3.987,71
20140101|2013-07-03 13:00,3,3.987,4.017,3.985,4.012,96
20140101|2013-07-03 13:30,3,4.011,4.015,4.005,4.005,24
20140101|2013-07-04 08:00,5,3.95,3.95,3.95,3.95,1
20140101|2013-07-04 19:30,5,3.989,3.989,3.989,3.989,1
20140101|2013-07-04 20:00,5,3.989,3.99,3.989,3.99,7
20140101|2013-07-04 23:30,5,3.989,3.989,3.989,3.989,1
20140101|2013-07-05 07:30,5,3.965,3.965,3.959,3.959,256
20140101|2013-07-05 08:00,5,3.959,3.959,3.927,3.934,112
20140101|2013-07-05 08:30,5,3.936,3.95,3.921,3.95,74
20140101|2013-07-05 09:00,5,3.949,3.952,3.934,3.941,62
20140101|2013-07-05 09:30,5,3.946,3.948,3.934,3.934,17
20140101|2013-07-05 10:00,5,3.936,3.936,3.923,3.925,81
20140101|2013-07-05 10:30,5,3.924,3.924,3.915,3.921,42
20140101|2013-07-05 11:00,5,3.923,3.924,3.915,3.917,21
20140101|2013-07-05 11:30,5,3.915,3.916,3.909,3.916,29
20140101|2013-07-05 12:00,5,3.912,3.932,3.912,3.917,42
20140101|2013-07-05 12:30,5,3.917,3.924,3.917,3.923,16
20140101|2013-07-05 13:00,5,3.924,3.949,3.919,3.948,124
20140101|2013-07-05 13:30,5,3.946,3.948,3.943,3.943,4
20140101|2013-07-05 14:30,5,3.942,3.943,3.942,3.942,4
20140101|2013-07-07 17:00,8,3.962,3.962,3.956,3.956,11
20140101|2013-07-07 17:30,8,3.954,3.959,3.954,3.957,23
20140101|2013-07-07 18:00,8,3.962,3.962,3.959,3.959,33
20140101|2013-07-07 18:30,8,3.971,3.971,3.971,3.971,1
20140101|2013-07-08 00:00,8,3.967,3.967,3.967,3.967,5
20140101|2013-07-08 02:30,8,3.96,3.96,3.96,3.96,1
20140101|2013-07-08 03:00,8,3.956,3.958,3.956,3.958,10
20140101|2013-07-08 05:30,8,3.991,4.004,3.991,4.004,4
20140101|2013-07-08 06:00,8,4.002,4.002,4.002,4.002,1
20140101|2013-07-08 06:30,8,4,4,4,4,4
20140101|2013-07-08 07:00,8,4,4,3.993,3.993,149
20140101|2013-07-08 07:30,8,4.002,4.01,4.001,4.01,55
20140101|2013-07-08 08:00,8,4.015,4.055,4.014,4.048,423
20140101|2013-07-08 08:30,8,4.049,4.053,4.039,4.053,123
20140101|2013-07-08 09:00,8,4.053,4.053,4.05,4.052,155
20140101|2013-07-08 09:30,8,4.052,4.052,4.035,4.038,125
20140101|2013-07-08 10:00,8,4.039,4.045,4.036,4.045,320
20140101|2013-07-08 10:30,8,4.036,4.045,4.027,4.027,124
20140101|2013-07-08 11:00,8,4.026,4.061,4.026,4.04,195
20140101|2013-07-08 11:30,8,4.04,4.057,4.04,4.055,92
20140101|2013-07-08 12:00,8,4.047,4.057,4.045,4.054,33
20140101|2013-07-08 12:30,8,4.053,4.068,4.05,4.068,97
20140101|2013-07-08 13:00,8,4.067,4.071,4.05,4.057,231
20140101|2013-07-08 13:30,8,4.056,4.056,4.049,4.049,44
20140101|2013-07-08 14:00,8,4.05,4.051,4.05,4.051,8
20140101|2013-07-08 14:30,8,4.046,4.047,4.042,4.042,18
20140101|2013-07-08 15:00,8,4.042,4.053,4.042,4.053,9
20140101|2013-07-08 15:30,8,4.053,4.055,4.051,4.054,82
20140101|2013-07-08 16:00,8,4.055,4.055,4.051,4.051,15
20140101|2013-07-08 21:30,9,4.047,4.047,4.047,4.047,1
20140101|2013-07-08 23:30,9,4.055,4.06,4.055,4.06,6
20140101|2013-07-09 02:00,9,4.053,4.053,4.052,4.053,51
20140101|2013-07-09 04:00,9,4.037,4.037,4.036,4.036,16
20140101|2013-07-09 05:00,9,4.027,4.027,4.027,4.027,5
20140101|2013-07-09 05:30,9,4.031,4.032,4.028,4.028,35
20140101|2013-07-09 06:00,9,4.026,4.031,4.025,4.03,34
20140101|2013-07-09 06:30,9,4.028,4.03,4.024,4.026,46
20140101|2013-07-09 07:00,9,4.02,4.029,4.011,4.029,123
20140101|2013-07-09 07:30,9,4.027,4.027,4.027,4.027,1
20140101|2013-07-09 08:00,9,4.01,4.029,4.01,4.02,28
20140101|2013-07-09 08:30,9,4.015,4.027,4.011,4.023,103
20140101|2013-07-09 09:00,9,4.021,4.021,3.988,4.004,200
20140101|2013-07-09 09:30,9,4.002,4.003,3.958,3.961,259
20140101|2013-07-09 10:00,9,3.963,3.974,3.961,3.967,242
20140101|2013-07-09 10:30,9,3.968,3.969,3.958,3.959,103
20140101|2013-07-09 11:00,9,3.962,3.973,3.959,3.973,28
20140101|2013-07-09 11:30,9,3.974,3.975,3.969,3.974,54
20140101|2013-07-09 12:00,9,3.976,3.976,3.967,3.968,21
20140101|2013-07-09 12:30,9,3.969,3.979,3.969,3.972,88
20140101|2013-07-09 13:00,9,3.971,3.99,3.971,3.989,220
20140101|2013-07-09 13:30,9,3.989,3.991,3.986,3.988,49
20140101|2013-07-09 14:00,9,3.991,3.991,3.99,3.99,3
20140101|2013-07-09 14:30,9,3.989,3.991,3.989,3.991,2
20140101|2013-07-09 15:00,9,3.989,3.989,3.989,3.989,1
20140101|2013-07-10 02:00,10,3.97,3.97,3.968,3.968,2
20140101|2013-07-10 03:30,10,3.979,3.979,3.979,3.979,1
20140101|2013-07-10 04:30,10,4.024,4.1,4.024,4.09,113
20140101|2013-07-10 05:00,10,4.082,4.091,4.061,4.061,45
20140101|2013-07-10 05:30,10,4.055,4.065,4.055,4.065,2
20140101|2013-07-10 06:00,10,4.043,4.043,4.037,4.037,40
20140101|2013-07-10 06:30,10,4.038,4.038,4.01,4.01,32
20140101|2013-07-10 07:00,10,4.031,4.039,4.031,4.037,13
20140101|2013-07-10 07:30,10,4.03,4.041,4.018,4.041,64
20140101|2013-07-10 08:00,10,4.052,4.052,4.041,4.048,75
20140101|2013-07-10 08:30,10,4.047,4.047,4.028,4.039,251
20140101|2013-07-10 09:00,10,4.039,4.039,4.023,4.034,175
20140101|2013-07-10 09:30,10,4.035,4.039,4.022,4.022,370
20140101|2013-07-10 10:00,10,4.017,4.019,3.97,3.991,298
20140101|2013-07-10 10:30,10,3.99,4.001,3.984,4,119
20140101|2013-07-10 11:00,10,4.002,4.015,3.998,3.998,221
20140101|2013-07-10 11:30,10,3.997,4.011,3.997,4.005,17
20140101|2013-07-10 12:00,10,4,4,3.991,4,23
20140101|2013-07-10 12:30,10,3.996,4.005,3.992,3.995,18
20140101|2013-07-10 13:00,10,3.987,4.011,3.981,4.01,262
20140101|2013-07-10 13:30,10,4.008,4.008,4,4,11
20140101|2013-07-10 14:00,10,3.992,3.993,3.991,3.991,101
20140101|2013-07-10 14:30,10,3.996,3.996,3.991,3.992,58
20140101|2013-07-10 15:00,10,3.995,3.997,3.994,3.994,8
20140101|2013-07-10 15:30,10,3.988,3.991,3.988,3.991,12
20140101|2013-07-10 16:00,10,3.992,3.993,3.988,3.988,17
20140101|2013-07-10 17:00,11,3.989,3.989,3.989,3.989,7
20140101|2013-07-10 17:30,11,3.989,3.989,3.987,3.989,3
20140101|2013-07-10 18:00,11,3.984,3.984,3.983,3.983,7
20140101|2013-07-10 18:30,11,3.983,3.985,3.98,3.98,17
20140101|2013-07-10 19:00,11,3.98,3.98,3.969,3.969,24
20140101|2013-07-11 02:30,11,3.968,3.968,3.968,3.968,1
20140101|2013-07-11 04:00,11,3.97,3.97,3.966,3.966,28
20140101|2013-07-11 04:30,11,3.966,3.966,3.965,3.965,3
20140101|2013-07-11 05:00,11,3.966,3.966,3.966,3.966,1
20140101|2013-07-11 06:00,11,3.96,3.96,3.96,3.96,1
20140101|2013-07-11 06:30,11,3.962,3.962,3.962,3.962,1
20140101|2013-07-11 07:00,11,3.963,3.969,3.963,3.969,6
20140101|2013-07-11 07:30,11,3.979,3.985,3.977,3.981,16
20140101|2013-07-11 08:00,11,3.972,3.978,3.957,3.96,93
20140101|2013-07-11 08:30,11,3.964,3.993,3.962,3.99,60
20140101|2013-07-11 09:00,11,3.991,4.022,3.99,4.021,74
20140101|2013-07-11 09:30,11,3.974,3.985,3.921,3.923,222
20140101|2013-07-11 10:00,11,3.922,3.939,3.913,3.927,102
20140101|2013-07-11 10:30,11,3.919,3.934,3.918,3.933,35
20140101|2013-07-11 11:00,11,3.927,3.946,3.926,3.945,63
20140101|2013-07-11 11:30,11,3.937,3.945,3.931,3.945,201
20140101|2013-07-11 12:00,11,3.941,3.941,3.939,3.939,4
20140101|2013-07-11 12:30,11,3.945,3.948,3.94,3.94,34
20140101|2013-07-11 13:00,11,3.943,3.95,3.931,3.944,255
20140101|2013-07-11 13:30,11,3.943,3.948,3.943,3.948,9
20140101|2013-07-11 14:00,11,3.949,3.949,3.949,3.949,1
20140101|2013-07-11 15:00,11,3.948,3.948,3.944,3.944,2
20140101|2013-07-12 04:00,12,3.964,3.966,3.964,3.966,3
20140101|2013-07-12 05:00,12,3.977,3.978,3.977,3.978,2
20140101|2013-07-12 06:00,12,3.982,3.982,3.982,3.982,1
20140101|2013-07-12 06:30,12,3.98,3.98,3.973,3.973,8
20140101|2013-07-12 07:00,12,3.974,3.982,3.974,3.982,5
20140101|2013-07-12 07:30,12,3.984,3.984,3.965,3.965,44
20140101|2013-07-12 08:00,12,3.976,3.997,3.975,3.997,87
20140101|2013-07-12 08:30,12,3.993,3.997,3.985,3.987,91
20140101|2013-07-12 09:00,12,3.992,4.006,3.991,4.002,209
20140101|2013-07-12 09:30,12,4.001,4.007,3.99,3.99,106
20140101|2013-07-12 10:00,12,3.99,4.007,3.99,3.996,240
20140101|2013-07-12 10:30,12,3.995,4.008,3.995,4.007,51
20140101|2013-07-12 11:00,12,4.008,4.016,3.992,3.998,395
20140101|2013-07-12 11:30,12,3.989,3.991,3.974,3.984,350
20140101|2013-07-12 12:00,12,3.99,3.99,3.972,3.977,44
20140101|2013-07-12 12:30,12,3.979,3.982,3.97,3.981,86
20140101|2013-07-12 13:00,12,3.982,3.984,3.97,3.982,358
20140101|2013-07-12 13:30,12,3.98,3.981,3.98,3.98,27
20140101|2013-07-12 14:30,12,3.983,3.983,3.983,3.983,1
20140101|2013-07-12 15:00,12,3.979,3.984,3.979,3.982,13
20140101|2013-07-15 05:30,15,4.014,4.014,4.011,4.011,2
20140101|2013-07-15 06:00,15,4.008,4.008,4.008,4.008,31
20140101|2013-07-15 06:30,15,4.005,4.005,4.005,4.005,1
20140101|2013-07-15 07:00,15,4,4,3.98,3.98,16
20140101|2013-07-15 07:30,15,3.975,3.992,3.974,3.991,48
20140101|2013-07-15 08:00,15,3.991,3.994,3.975,3.976,300
20140101|2013-07-15 08:30,15,3.976,3.976,3.92,3.925,314
20140101|2013-07-15 09:00,15,3.921,3.922,3.893,3.922,859
20140101|2013-07-15 09:30,15,3.921,3.921,3.905,3.912,473
20140101|2013-07-15 10:00,15,3.909,3.909,3.89,3.891,118
20140101|2013-07-15 10:30,15,3.902,3.902,3.885,3.895,96
20140101|2013-07-15 11:00,15,3.889,3.927,3.889,3.926,469
20140101|2013-07-15 11:30,15,3.911,3.919,3.908,3.919,116
20140101|2013-07-15 12:00,15,3.919,3.924,3.912,3.912,46
20140101|2013-07-15 12:30,15,3.917,3.945,3.916,3.941,225
20140101|2013-07-15 13:00,15,3.943,4.005,3.943,4,197
20140101|2013-07-15 13:30,15,3.997,4.004,3.992,3.992,104
20140101|2013-07-15 14:00,15,3.992,4.005,3.992,4.005,12
20140101|2013-07-15 14:30,15,4,4,3.993,3.993,3
20140101|2013-07-15 15:00,15,3.994,3.995,3.99,3.99,16
20140101|2013-07-15 15:30,15,3.99,3.99,3.985,3.985,44
20140101|2013-07-15 16:00,15,3.993,3.993,3.993,3.993,1
20140101|2013-07-15 21:30,16,3.992,3.992,3.992,3.992,3
20140101|2013-07-16 03:00,16,3.976,3.976,3.976,3.976,1
20140101|2013-07-16 03:30,16,3.99,3.99,3.99,3.99,5
20140101|2013-07-16 04:00,16,3.992,3.992,3.992,3.992,5
20140101|2013-07-16 06:30,16,3.983,3.983,3.983,3.983,1
20140101|2013-07-16 07:00,16,3.985,3.99,3.966,3.967,33
20140101|2013-07-16 07:30,16,3.974,3.974,3.974,3.974,1
20140101|2013-07-16 08:00,16,3.959,3.963,3.936,3.962,118
20140101|2013-07-16 08:30,16,3.963,3.973,3.952,3.971,76
20140101|2013-07-16 09:00,16,3.968,3.995,3.966,3.987,251
20140101|2013-07-16 09:30,16,3.989,4.011,3.987,3.993,323
20140101|2013-07-16 10:00,16,3.995,4.036,3.994,4.029,97
20140101|2013-07-16 10:30,16,4.024,4.024,4.009,4.01,47
20140101|2013-07-16 11:00,16,4.012,4.012,3.98,3.992,133
20140101|2013-07-16 11:30,16,3.99,4.01,3.99,4.008,9
20140101|2013-07-16 12:00,16,4.006,4.006,3.987,3.987,11
20140101|2013-07-16 12:30,16,3.984,3.995,3.984,3.995,31
20140101|2013-07-16 13:00,16,4.001,4.005,3.991,4.004,96
20140101|2013-07-16 13:30,16,4.003,4.005,4.003,4.005,12
20140101|2013-07-16 14:00,16,4.006,4.006,4.006,4.006,2
20140101|2013-07-16 14:30,16,4.006,4.006,4.004,4.004,15
20140101|2013-07-16 15:30,16,4.005,4.005,4.005,4.005,1
20140101|2013-07-16 19:00,17,3.987,3.987,3.987,3.987,1
20140101|2013-07-17 05:30,17,3.971,3.971,3.971,3.971,1
20140101|2013-07-17 06:00,17,3.976,3.976,3.976,3.976,1
20140101|2013-07-17 06:30,17,3.974,3.974,3.974,3.974,1
20140101|2013-07-17 07:00,17,3.976,3.995,3.976,3.995,20
20140101|2013-07-17 07:30,17,3.991,3.995,3.976,3.976,15
20140101|2013-07-17 08:00,17,3.985,3.985,3.967,3.973,18
20140101|2013-07-17 08:30,17,3.975,3.982,3.961,3.962,70
20140101|2013-07-17 09:00,17,3.961,3.963,3.945,3.959,244
20140101|2013-07-17 09:30,17,3.958,3.96,3.944,3.946,312
20140101|2013-07-17 10:00,17,3.957,3.959,3.953,3.956,188
20140101|2013-07-17 10:30,17,3.958,3.958,3.946,3.95,20
20140101|2013-07-17 11:00,17,3.949,3.964,3.949,3.964,103
20140101|2013-07-17 11:30,17,3.97,3.98,3.968,3.98,91
20140101|2013-07-17 12:00,17,3.979,3.979,3.968,3.968,4
20140101|2013-07-17 12:30,17,3.963,3.963,3.959,3.959,14
20140101|2013-07-17 13:00,17,3.95,3.96,3.94,3.96,86
20140101|2013-07-17 13:30,17,3.961,3.961,3.954,3.957,50
20140101|2013-07-17 14:00,17,3.956,3.957,3.955,3.956,28
20140101|2013-07-17 14:30,17,3.955,3.955,3.955,3.955,3
20140101|2013-07-17 15:00,17,3.952,3.952,3.952,3.952,16
20140101|2013-07-17 15:30,17,3.948,3.948,3.947,3.947,8
20140101|2013-07-17 17:00,18,3.945,3.945,3.945,3.945,1
20140101|2013-07-18 05:30,18,3.966,3.966,3.966,3.966,5
20140101|2013-07-18 06:30,18,3.971,3.971,3.971,3.971,1
20140101|2013-07-18 07:00,18,3.975,3.98,3.971,3.98,6
20140101|2013-07-18 07:30,18,3.983,3.995,3.976,3.995,18
20140101|2013-07-18 08:00,18,3.998,4.011,3.996,4.011,215
20140101|2013-07-18 08:30,18,4.012,4.012,4.005,4.01,211
20140101|2013-07-18 09:00,18,4.009,4.012,3.997,3.997,228
20140101|2013-07-18 09:30,18,4.079,4.109,4.063,4.101,625
20140101|2013-07-18 10:00,18,4.103,4.109,4.096,4.098,267
20140101|2013-07-18 10:30,18,4.1,4.118,4.099,4.111,110
20140101|2013-07-18 11:00,18,4.119,4.124,4.11,4.11,158
20140101|2013-07-18 11:30,18,4.109,4.122,4.109,4.122,27
20140101|2013-07-18 12:00,18,4.125,4.136,4.124,4.134,871
20140101|2013-07-18 12:30,18,4.135,4.137,4.127,4.131,29
20140101|2013-07-18 13:00,18,4.124,4.128,4.105,4.11,98
20140101|2013-07-18 13:30,18,4.104,4.107,4.102,4.104,53
20140101|2013-07-18 14:00,18,4.103,4.104,4.103,4.104,6
20140101|2013-07-18 14:30,18,4.102,4.107,4.102,4.107,7
20140101|2013-07-18 15:00,18,4.105,4.112,4.104,4.11,8
20140101|2013-07-18 20:00,19,4.108,4.108,4.108,4.108,2
20140101|2013-07-19 02:00,19,4.101,4.101,4.101,4.101,1
20140101|2013-07-19 05:30,19,4.089,4.089,4.087,4.087,4
20140101|2013-07-19 06:30,19,4.08,4.085,4.077,4.077,10
20140101|2013-07-19 07:00,19,4.083,4.084,4.072,4.084,257
20140101|2013-07-19 07:30,19,4.086,4.086,4.073,4.075,381
20140101|2013-07-19 08:00,19,4.07,4.073,4.061,4.067,595
20140101|2013-07-19 08:30,19,4.07,4.088,4.07,4.088,467
20140101|2013-07-19 09:00,19,4.08,4.085,4.074,4.077,478
20140101|2013-07-19 09:30,19,4.071,4.071,4.059,4.059,178
20140101|2013-07-19 10:00,19,4.059,4.08,4.054,4.074,283
20140101|2013-07-19 10:30,19,4.079,4.084,4.075,4.08,244
20140101|2013-07-19 11:00,19,4.082,4.085,4.077,4.077,22
20140101|2013-07-19 11:30,19,4.082,4.101,4.082,4.092,348
20140101|2013-07-19 12:00,19,4.084,4.09,4.082,4.09,20
20140101|2013-07-19 12:30,19,4.092,4.096,4.09,4.096,10
20140101|2013-07-19 13:00,19,4.092,4.092,4.078,4.088,88
20140101|2013-07-19 13:30,19,4.089,4.089,4.082,4.082,33
20140101|2013-07-19 14:00,19,4.087,4.087,4.087,4.087,8
20140101|2013-07-19 14:30,19,4.084,4.084,4.083,4.083,3
20140101|2013-07-21 17:00,22,4.054,4.054,4.054,4.054,2
20140101|2013-07-21 19:00,22,4.035,4.035,4.035,4.035,1
20140101|2013-07-21 19:30,22,4.037,4.037,4.037,4.037,2
20140101|2013-07-21 23:30,22,4.046,4.046,4.046,4.046,1
20140101|2013-07-22 04:30,22,4.047,4.048,4.047,4.048,15
20140101|2013-07-22 05:00,22,4.05,4.05,4.049,4.049,11
20140101|2013-07-22 05:30,22,4.05,4.05,4.05,4.05,1
20140101|2013-07-22 06:30,22,4.032,4.032,4.022,4.022,4
20140101|2013-07-22 07:00,22,4.024,4.025,4.006,4.006,21
20140101|2013-07-22 07:30,22,4.014,4.024,4.012,4.012,195
20140101|2013-07-22 08:00,22,4.012,4.013,3.969,3.97,352
20140101|2013-07-22 08:30,22,3.97,3.99,3.97,3.98,89
20140101|2013-07-22 09:00,22,3.986,3.986,3.978,3.981,10
20140101|2013-07-22 09:30,22,3.983,3.983,3.967,3.967,127
20140101|2013-07-22 10:00,22,3.966,3.976,3.962,3.976,147
20140101|2013-07-22 10:30,22,3.976,3.986,3.974,3.976,12
20140101|2013-07-22 11:00,22,3.979,3.991,3.972,3.988,231
20140101|2013-07-22 11:30,22,3.985,3.989,3.982,3.988,24
20140101|2013-07-22 12:00,22,3.986,3.988,3.977,3.988,10
20140101|2013-07-22 12:30,22,3.992,3.997,3.992,3.997,5
20140101|2013-07-22 13:00,22,3.995,4.007,3.994,3.995,30
20140101|2013-07-22 13:30,22,3.995,4,3.993,3.998,57
20140101|2013-07-22 14:00,22,4,4.002,4,4.002,5
20140101|2013-07-22 14:30,22,4.006,4.006,4.004,4.004,5
20140101|2013-07-22 15:00,22,4.003,4.003,4.003,4.003,10
20140101|2013-07-22 15:30,22,4.01,4.011,4.01,4.011,12
20140101|2013-07-23 02:00,23,4.015,4.015,4.015,4.015,1
20140101|2013-07-23 05:30,23,4.015,4.015,4.015,4.015,1
20140101|2013-07-23 06:00,23,4.003,4.003,4.003,4.003,1
20140101|2013-07-23 06:30,23,4.008,4.009,3.99,3.99,5
20140101|2013-07-23 07:00,23,3.991,3.991,3.981,3.981,10
20140101|2013-07-23 07:30,23,4.008,4.017,4.002,4.004,36
20140101|2013-07-23 08:00,23,4.007,4.062,4.007,4.062,288
20140101|2013-07-23 08:30,23,4.06,4.063,4.041,4.063,243
20140101|2013-07-23 09:00,23,4.052,4.073,4.048,4.065,222
20140101|2013-07-23 09:30,23,4.06,4.061,4.048,4.048,208
20140101|2013-07-23 10:00,23,4.057,4.066,4.054,4.065,216
20140101|2013-07-23 10:30,23,4.064,4.075,4.057,4.06,288
20140101|2013-07-23 11:00,23,4.059,4.068,4.059,4.061,17
20140101|2013-07-23 11:30,23,4.067,4.067,4.052,4.057,14
20140101|2013-07-23 12:00,23,4.055,4.061,4.052,4.061,162
20140101|2013-07-23 12:30,23,4.063,4.063,4.063,4.063,1
20140101|2013-07-23 13:00,23,4.063,4.067,4.061,4.065,55
20140101|2013-07-23 13:30,23,4.064,4.065,4.06,4.061,28
20140101|2013-07-23 14:00,23,4.06,4.061,4.058,4.061,5
20140101|2013-07-23 14:30,23,4.061,4.061,4.058,4.06,4
20140101|2013-07-23 15:00,23,4.057,4.057,4.057,4.057,2
20140101|2013-07-23 16:00,23,4.05,4.05,4.05,4.05,1
20140101|2013-07-24 05:30,24,4.038,4.038,4.038,4.038,1
20140101|2013-07-24 06:30,24,4.038,4.038,4.038,4.038,1
20140101|2013-07-24 07:00,24,4.029,4.045,4.029,4.045,139
20140101|2013-07-24 07:30,24,4.037,4.045,4.032,4.045,39
20140101|2013-07-24 08:00,24,4.05,4.063,4.05,4.05,77
20140101|2013-07-24 08:30,24,4.042,4.051,4.042,4.048,59
20140101|2013-07-24 09:00,24,4.051,4.055,4.04,4.049,147
20140101|2013-07-24 09:30,24,4.055,4.094,4.055,4.094,172
20140101|2013-07-24 10:00,24,4.093,4.093,4.079,4.079,16
20140101|2013-07-24 10:30,24,4.087,4.087,4.077,4.077,9
20140101|2013-07-24 11:00,24,4.079,4.083,4.074,4.077,178
20140101|2013-07-24 11:30,24,4.085,4.085,4.075,4.075,16
20140101|2013-07-24 12:00,24,4.077,4.077,4.028,4.035,226
20140101|2013-07-24 12:30,24,4.027,4.028,4.014,4.026,273
20140101|2013-07-24 13:00,24,4.024,4.027,4.019,4.019,238
20140101|2013-07-24 13:30,24,4.02,4.026,4.019,4.026,21
20140101|2013-07-24 14:00,24,4.027,4.027,4.025,4.025,6
20140101|2013-07-24 15:00,24,4.03,4.03,4.03,4.03,12
20140101|2013-07-24 15:30,24,4.027,4.027,4.027,4.027,1
20140101|2013-07-25 07:00,25,4.02,4.026,4.019,4.021,11
20140101|2013-07-25 07:30,25,4.028,4.028,4.028,4.028,1
20140101|2013-07-25 08:00,25,4.033,4.059,4.032,4.051,197
20140101|2013-07-25 08:30,25,4.054,4.054,4.007,4.007,87
20140101|2013-07-25 09:00,25,4.009,4.043,4.009,4.039,133
20140101|2013-07-25 09:30,25,4.073,4.074,3.976,3.992,461
20140101|2013-07-25 10:00,25,3.987,4.015,3.987,4.009,83
20140101|2013-07-25 10:30,25,4.01,4.011,4.008,4.01,18
20140101|2013-07-25 11:00,25,4.02,4.02,3.998,4.009,35
20140101|2013-07-25 11:30,25,4.007,4.014,4.007,4.011,105
20140101|2013-07-25 12:00,25,4.009,4.015,4.007,4.011,81
20140101|2013-07-25 12:30,25,4.013,4.014,3.984,3.994,84
20140101|2013-07-25 13:00,25,3.988,3.988,3.979,3.985,63
20140101|2013-07-25 13:30,25,3.986,3.991,3.986,3.99,18
20140101|2013-07-25 14:00,25,3.989,3.99,3.987,3.987,28
20140101|2013-07-25 14:30,25,3.989,3.99,3.988,3.988,4
20140101|2013-07-25 15:00,25,3.988,3.988,3.987,3.987,15
20140101|2013-07-26 05:30,26,3.96,3.962,3.96,3.962,4
20140101|2013-07-26 06:30,26,3.957,3.957,3.952,3.954,197
20140101|2013-07-26 07:00,26,3.952,3.956,3.945,3.956,90
20140101|2013-07-26 07:30,26,3.964,3.964,3.954,3.954,46
20140101|2013-07-26 08:00,26,3.953,3.955,3.943,3.954,107
20140101|2013-07-26 08:30,26,3.953,3.955,3.942,3.942,124
20140101|2013-07-26 09:00,26,3.937,3.947,3.936,3.947,64
20140101|2013-07-26 09:30,26,3.939,3.94,3.939,3.94,15
20140101|2013-07-26 10:00,26,3.943,3.943,3.94,3.94,14
20140101|2013-07-26 10:30,26,3.941,3.942,3.934,3.939,339
20140101|2013-07-26 11:00,26,3.941,3.941,3.925,3.93,34
20140101|2013-07-26 11:30,26,3.929,3.929,3.916,3.923,115
20140101|2013-07-26 12:00,26,3.922,3.926,3.921,3.921,210
20140101|2013-07-26 12:30,26,3.915,3.92,3.91,3.917,81
20140101|2013-07-26 13:00,26,3.908,3.923,3.902,3.911,284
20140101|2013-07-26 13:30,26,3.914,3.915,3.913,3.915,14
20140101|2013-07-26 14:00,26,3.926,3.926,3.926,3.926,1
20140101|2013-07-26 14:30,26,3.924,3.924,3.923,3.923,8
20140101|2013-07-26 15:00,26,3.923,3.923,3.923,3.923,7
20140101|2013-07-26 15:30,26,3.921,3.923,3.921,3.923,2
20140101|2013-07-28 17:00,29,3.887,3.887,3.85,3.852,69
20140101|2013-07-28 17:30,29,3.857,3.857,3.856,3.856,20
20140101|2013-07-28 18:00,29,3.852,3.852,3.852,3.852,1
20140101|2013-07-28 18:30,29,3.851,3.851,3.851,3.851,2
20140101|2013-07-28 19:00,29,3.855,3.855,3.855,3.855,11
20140101|2013-07-28 19:30,29,3.852,3.852,3.852,3.852,1
20140101|2013-07-28 21:00,29,3.855,3.855,3.855,3.855,1
20140101|2013-07-29 02:00,29,3.846,3.846,3.846,3.846,2
20140101|2013-07-29 03:30,29,3.852,3.852,3.852,3.852,2
20140101|2013-07-29 04:30,29,3.846,3.847,3.845,3.846,7
20140101|2013-07-29 05:30,29,3.843,3.843,3.83,3.83,31
20140101|2013-07-29 06:00,29,3.831,3.832,3.831,3.832,9
20140101|2013-07-29 06:30,29,3.844,3.846,3.841,3.845,55
20140101|2013-07-29 07:00,29,3.847,3.85,3.844,3.846,215
20140101|2013-07-29 07:30,29,3.851,3.854,3.83,3.83,452
20140101|2013-07-29 08:00,29,3.828,3.838,3.815,3.816,724
20140101|2013-07-29 08:30,29,3.816,3.821,3.799,3.799,843
20140101|2013-07-29 09:00,29,3.801,3.812,3.792,3.81,605
20140101|2013-07-29 09:30,29,3.813,3.815,3.802,3.812,398
20140101|2013-07-29 10:00,29,3.811,3.817,3.81,3.813,654
20140101|2013-07-29 10:30,29,3.814,3.824,3.812,3.818,137
20140101|2013-07-29 11:00,29,3.821,3.825,3.807,3.823,146
20140101|2013-07-29 11:30,29,3.824,3.839,3.824,3.839,248
20140101|2013-07-29 12:00,29,3.832,3.855,3.832,3.845,175
20140101|2013-07-29 12:30,29,3.838,3.856,3.836,3.855,80
20140101|2013-07-29 13:00,29,3.853,3.855,3.83,3.844,478
20140101|2013-07-29 13:30,29,3.843,3.845,3.839,3.845,91
20140101|2013-07-29 14:00,29,3.848,3.854,3.848,3.854,3
20140101|2013-07-29 14:30,29,3.852,3.857,3.852,3.857,10
20140101|2013-07-29 15:00,29,3.851,3.854,3.851,3.854,35
20140101|2013-07-29 15:30,29,3.85,3.851,3.842,3.842,7
20140101|2013-07-29 17:00,30,3.844,3.844,3.844,3.844,1
20140101|2013-07-30 05:00,30,3.817,3.817,3.813,3.813,2
20140101|2013-07-30 05:30,30,3.814,3.819,3.814,3.819,3
20140101|2013-07-30 06:30,30,3.818,3.823,3.814,3.819,8
20140101|2013-07-30 07:00,30,3.827,3.841,3.827,3.838,24
20140101|2013-07-30 07:30,30,3.84,3.853,3.838,3.847,41
20140101|2013-07-30 08:00,30,3.851,3.867,3.845,3.846,1334
20140101|2013-07-30 08:30,30,3.846,3.865,3.843,3.843,215
20140101|2013-07-30 09:00,30,3.842,3.845,3.828,3.834,354
20140101|2013-07-30 09:30,30,3.833,3.835,3.823,3.825,107
20140101|2013-07-30 10:00,30,3.826,3.826,3.812,3.814,974
20140101|2013-07-30 10:30,30,3.814,3.832,3.813,3.825,365
20140101|2013-07-30 11:00,30,3.825,3.83,3.815,3.816,93
20140101|2013-07-30 11:30,30,3.818,3.824,3.813,3.817,97
20140101|2013-07-30 12:00,30,3.814,3.817,3.809,3.813,139
20140101|2013-07-30 12:30,30,3.812,3.817,3.806,3.817,207
20140101|2013-07-30 13:00,30,3.818,3.827,3.814,3.824,424
20140101|2013-07-30 13:30,30,3.823,3.829,3.82,3.829,31
20140101|2013-07-30 14:00,30,3.831,3.836,3.831,3.836,19
20140101|2013-07-30 14:30,30,3.832,3.833,3.831,3.831,41
20140101|2013-07-30 15:30,30,3.833,3.835,3.833,3.835,15
20140101|2013-07-30 20:00,31,3.836,3.836,3.836,3.836,1
20140101|2013-07-31 03:30,31,3.828,3.828,3.828,3.828,3
20140101|2013-07-31 05:30,31,3.822,3.822,3.821,3.821,2
20140101|2013-07-31 06:00,31,3.834,3.834,3.834,3.834,1
20140101|2013-07-31 06:30,31,3.838,3.838,3.838,3.838,1
20140101|2013-07-31 07:00,31,3.84,3.84,3.828,3.835,25
20140101|2013-07-31 07:30,31,3.836,3.851,3.835,3.836,54
20140101|2013-07-31 08:00,31,3.836,3.843,3.83,3.843,75
20140101|2013-07-31 08:30,31,3.834,3.848,3.826,3.828,114
20140101|2013-07-31 09:00,31,3.828,3.829,3.808,3.82,117
20140101|2013-07-31 09:30,31,3.816,3.82,3.81,3.817,52
20140101|2013-07-31 10:00,31,3.817,3.83,3.815,3.815,243
20140101|2013-07-31 10:30,31,3.816,3.821,3.812,3.815,137
20140101|2013-07-31 11:00,31,3.817,3.842,3.817,3.838,514
20140101|2013-07-31 11:30,31,3.832,3.834,3.824,3.824,172
20140101|2013-07-31 12:00,31,3.823,3.83,3.822,3.825,82
20140101|2013-07-31 12:30,31,3.822,3.823,3.821,3.821,13
20140101|2013-07-31 13:00,31,3.821,3.844,3.82,3.842,237
20140101|2013-07-31 13:30,31,3.837,3.842,3.837,3.842,32
20140101|2013-07-31 14:00,31,3.839,3.839,3.836,3.836,25
20140101|2013-07-31 14:30,31,3.833,3.835,3.833,3.835,29
20140101|2013-07-31 15:00,31,3.838,3.839,3.835,3.835,27
20140101|2013-07-31 15:30,31,3.84,3.845,3.84,3.845,10
20140101|2013-07-31 23:00,1,3.836,3.836,3.832,3.832,6
20140101|2013-07-31 23:30,1,3.832,3.834,3.832,3.834,8
20140101|2013-08-01 03:30,1,3.835,3.835,3.835,3.835,5
20140101|2013-08-01 05:30,1,3.823,3.834,3.823,3.834,4
20140101|2013-08-01 06:00,1,3.836,3.836,3.836,3.836,2
20140101|2013-08-01 06:30,1,3.827,3.833,3.827,3.833,10
20140101|2013-08-01 07:00,1,3.824,3.835,3.824,3.831,55
20140101|2013-08-01 07:30,1,3.833,3.836,3.831,3.832,75
20140101|2013-08-01 08:00,1,3.829,3.851,3.826,3.84,171
20140101|2013-08-01 08:30,1,3.834,3.835,3.805,3.81,315
20140101|2013-08-01 09:00,1,3.81,3.813,3.801,3.801,263
20140101|2013-08-01 09:30,1,3.789,3.805,3.757,3.795,823
20140101|2013-08-01 10:00,1,3.795,3.805,3.792,3.805,429
20140101|2013-08-01 10:30,1,3.812,3.831,3.803,3.818,328
20140101|2013-08-01 11:00,1,3.819,3.821,3.798,3.798,161
20140101|2013-08-01 11:30,1,3.807,3.807,3.786,3.787,122
20140101|2013-08-01 12:00,1,3.79,3.795,3.788,3.788,135
20140101|2013-08-01 12:30,1,3.79,3.794,3.787,3.792,221
20140101|2013-08-01 13:00,1,3.793,3.81,3.793,3.798,295
20140101|2013-08-01 13:30,1,3.802,3.808,3.801,3.808,85
20140101|2013-08-01 14:00,1,3.808,3.808,3.801,3.801,64
20140101|2013-08-01 14:30,1,3.802,3.803,3.796,3.797,118
20140101|2013-08-01 15:00,1,3.8,3.805,3.795,3.795,27
20140101|2013-08-01 15:30,1,3.796,3.797,3.796,3.797,3
20140101|2013-08-01 16:00,1,3.79,3.79,3.79,3.79,5
20140101|2013-08-01 19:00,2,3.782,3.782,3.78,3.78,5
20140101|2013-08-01 20:00,2,3.775,3.775,3.775,3.775,1
20140101|2013-08-01 20:30,2,3.781,3.781,3.781,3.781,1
20140101|2013-08-01 22:30,2,3.768,3.768,3.767,3.767,2
20140101|2013-08-02 00:00,2,3.769,3.773,3.769,3.77,15
20140101|2013-08-02 00:30,2,3.771,3.771,3.771,3.771,1
20140101|2013-08-02 03:00,2,3.79,3.79,3.79,3.79,25
20140101|2013-08-02 05:00,2,3.79,3.79,3.79,3.79,70
20140101|2013-08-02 06:30,2,3.806,3.806,3.806,3.806,7
20140101|2013-08-02 07:00,2,3.807,3.808,3.793,3.797,69
20140101|2013-08-02 07:30,2,3.794,3.803,3.794,3.798,7
20140101|2013-08-02 08:00,2,3.796,3.803,3.783,3.795,188
20140101|2013-08-02 08:30,2,3.794,3.8,3.793,3.799,68
20140101|2013-08-02 09:00,2,3.799,3.801,3.787,3.798,676
20140101|2013-08-02 09:30,2,3.798,3.801,3.79,3.79,444
20140101|2013-08-02 10:00,2,3.786,3.786,3.78,3.78,238
20140101|2013-08-02 10:30,2,3.779,3.779,3.767,3.771,174
20140101|2013-08-02 11:00,2,3.775,3.779,3.77,3.776,191
20140101|2013-08-02 11:30,2,3.778,3.779,3.766,3.767,571
20140101|2013-08-02 12:00,2,3.765,3.77,3.763,3.767,299
20140101|2013-08-02 12:30,2,3.765,3.765,3.756,3.757,282
20140101|2013-08-02 13:00,2,3.756,3.765,3.753,3.755,477
20140101|2013-08-02 13:30,2,3.755,3.756,3.755,3.756,33
20140101|2013-08-02 14:00,2,3.756,3.756,3.755,3.756,63
20140101|2013-08-02 14:30,2,3.753,3.756,3.753,3.756,9
20140101|2013-08-02 15:00,2,3.757,3.759,3.757,3.759,2
20140101|2013-08-02 15:30,2,3.759,3.759,3.759,3.759,1
20140101|2013-08-02 16:00,2,3.75,3.75,3.747,3.747,33
20140101|2013-08-04 17:30,5,3.75,3.75,3.75,3.75,1
20140101|2013-08-05 05:30,5,3.747,3.747,3.747,3.747,3
20140101|2013-08-05 06:00,5,3.753,3.753,3.748,3.748,5
20140101|2013-08-05 06:30,5,3.749,3.753,3.749,3.752,20
20140101|2013-08-05 07:00,5,3.75,3.75,3.739,3.739,38
20140101|2013-08-05 07:30,5,3.731,3.742,3.73,3.742,221
20140101|2013-08-05 08:00,5,3.743,3.768,3.743,3.766,169
20140101|2013-08-05 08:30,5,3.756,3.762,3.747,3.758,113
20140101|2013-08-05 09:00,5,3.764,3.767,3.752,3.752,25
20140101|2013-08-05 09:30,5,3.752,3.755,3.751,3.753,17
20140101|2013-08-05 10:00,5,3.752,3.752,3.735,3.738,238
20140101|2013-08-05 10:30,5,3.743,3.745,3.736,3.738,26
20140101|2013-08-05 11:00,5,3.734,3.734,3.724,3.73,391
20140101|2013-08-05 11:30,5,3.726,3.732,3.723,3.732,104
20140101|2013-08-05 12:00,5,3.738,3.738,3.725,3.732,429
20140101|2013-08-05 12:30,5,3.733,3.734,3.726,3.729,527
20140101|2013-08-05 13:00,5,3.729,3.736,3.726,3.735,461
20140101|2013-08-05 13:30,5,3.737,3.754,3.737,3.751,24
20140101|2013-08-05 14:00,5,3.75,3.752,3.75,3.75,11
20140101|2013-08-05 14:30,5,3.751,3.751,3.751,3.751,2
20140101|2013-08-05 15:00,5,3.751,3.751,3.723,3.735,82
20140101|2013-08-05 15:30,5,3.739,3.739,3.739,3.739,1
20140101|2013-08-05 16:00,5,3.734,3.734,3.734,3.734,1
20140101|2013-08-05 23:00,6,3.733,3.733,3.733,3.733,1
20140101|2013-08-05 23:30,6,3.73,3.73,3.73,3.73,1
20140101|2013-08-06 01:30,6,3.724,3.724,3.724,3.724,15
20140101|2013-08-06 03:30,6,3.737,3.738,3.737,3.737,13
20140101|2013-08-06 04:00,6,3.734,3.734,3.734,3.734,1
20140101|2013-08-06 05:00,6,3.748,3.75,3.748,3.75,2
20140101|2013-08-06 05:30,6,3.749,3.758,3.749,3.758,11
20140101|2013-08-06 06:00,6,3.75,3.752,3.75,3.752,2
20140101|2013-08-06 06:30,6,3.748,3.764,3.748,3.763,33
20140101|2013-08-06 07:00,6,3.757,3.757,3.743,3.754,46
20140101|2013-08-06 07:30,6,3.753,3.756,3.745,3.745,156
20140101|2013-08-06 08:00,6,3.742,3.75,3.74,3.747,121
20140101|2013-08-06 08:30,6,3.741,3.743,3.734,3.736,109
20140101|2013-08-06 09:00,6,3.737,3.737,3.719,3.727,117
20140101|2013-08-06 09:30,6,3.73,3.731,3.727,3.73,156
20140101|2013-08-06 10:00,6,3.731,3.737,3.726,3.73,182
20140101|2013-08-06 10:30,6,3.73,3.732,3.728,3.732,173
20140101|2013-08-06 11:00,6,3.729,3.731,3.728,3.731,53
20140101|2013-08-06 11:30,6,3.729,3.74,3.728,3.74,54
20140101|2013-08-06 12:00,6,3.749,3.754,3.735,3.735,156
20140101|2013-08-06 12:30,6,3.735,3.743,3.728,3.728,33
20140101|2013-08-06 13:00,6,3.729,3.739,3.722,3.727,462
20140101|2013-08-06 13:30,6,3.725,3.728,3.723,3.725,93
20140101|2013-08-06 14:00,6,3.724,3.725,3.724,3.725,6
20140101|2013-08-06 14:30,6,3.725,3.725,3.719,3.719,18
20140101|2013-08-06 15:00,6,3.722,3.722,3.719,3.719,2
20140101|2013-08-06 15:30,6,3.719,3.721,3.712,3.712,12
20140101|2013-08-06 16:00,6,3.713,3.715,3.713,3.715,4
20140101|2013-08-06 17:00,7,3.717,3.717,3.717,3.717,2
20140101|2013-08-06 17:30,7,3.711,3.711,3.709,3.709,12
20140101|2013-08-06 18:30,7,3.706,3.706,3.706,3.706,5
20140101|2013-08-06 19:00,7,3.708,3.708,3.708,3.708,2
20140101|2013-08-06 20:30,7,3.707,3.707,3.707,3.707,2
20140101|2013-08-06 21:00,7,3.707,3.707,3.707,3.707,18
20140101|2013-08-06 21:30,7,3.71,3.71,3.71,3.71,1
20140101|2013-08-06 23:30,7,3.715,3.715,3.715,3.715,1
20140101|2013-08-07 02:00,7,3.718,3.721,3.718,3.721,2
20140101|2013-08-07 03:30,7,3.724,3.724,3.724,3.724,1
20140101|2013-08-07 04:00,7,3.724,3.727,3.724,3.726,50
20140101|2013-08-07 04:30,7,3.727,3.728,3.727,3.728,8
20140101|2013-08-07 05:30,7,3.724,3.724,3.717,3.717,3
20140101|2013-08-07 06:30,7,3.72,3.72,3.719,3.719,3
20140101|2013-08-07 07:00,7,3.721,3.723,3.721,3.723,3
20140101|2013-08-07 07:30,7,3.714,3.715,3.697,3.701,639
20140101|2013-08-07 08:00,7,3.7,3.7,3.67,3.683,948
20140101|2013-08-07 08:30,7,3.684,3.687,3.671,3.672,419
20140101|2013-08-07 09:00,7,3.671,3.672,3.652,3.665,1150
20140101|2013-08-07 09:30,7,3.666,3.67,3.66,3.667,120
20140101|2013-08-07 10:00,7,3.667,3.668,3.664,3.664,68
20140101|2013-08-07 10:30,7,3.665,3.672,3.661,3.668,367
20140101|2013-08-07 11:00,7,3.677,3.689,3.674,3.681,192
20140101|2013-08-07 11:30,7,3.68,3.685,3.672,3.672,181
20140101|2013-08-07 12:00,7,3.678,3.678,3.669,3.673,41
20140101|2013-08-07 12:30,7,3.673,3.677,3.672,3.672,81
20140101|2013-08-07 13:00,7,3.668,3.679,3.663,3.668,330
20140101|2013-08-07 13:30,7,3.668,3.67,3.667,3.667,161
20140101|2013-08-07 14:00,7,3.666,3.667,3.665,3.665,9
20140101|2013-08-07 14:30,7,3.668,3.668,3.668,3.668,3
20140101|2013-08-07 15:00,7,3.669,3.67,3.665,3.665,26
20140101|2013-08-07 15:30,7,3.665,3.665,3.663,3.663,3
20140101|2013-08-07 17:00,8,3.657,3.657,3.657,3.657,5
20140101|2013-08-07 17:30,8,3.65,3.653,3.65,3.653,2
20140101|2013-08-07 23:00,8,3.654,3.654,3.654,3.654,3
20140101|2013-08-08 04:00,8,3.651,3.651,3.651,3.651,1
20140101|2013-08-08 05:30,8,3.653,3.658,3.653,3.658,6
20140101|2013-08-08 06:00,8,3.655,3.655,3.655,3.655,1
20140101|2013-08-08 06:30,8,3.656,3.658,3.656,3.658,39
20140101|2013-08-08 07:00,8,3.66,3.661,3.655,3.656,40
20140101|2013-08-08 07:30,8,3.657,3.666,3.654,3.665,238
20140101|2013-08-08 08:00,8,3.667,3.667,3.649,3.658,652
20140101|2013-08-08 08:30,8,3.658,3.667,3.656,3.667,233
20140101|2013-08-08 09:00,8,3.666,3.666,3.642,3.642,210
20140101|2013-08-08 09:30,8,3.632,3.665,3.565,3.66,1960
20140101|2013-08-08 10:00,8,3.666,3.683,3.66,3.66,259
20140101|2013-08-08 10:30,8,3.66,3.667,3.648,3.667,155
20140101|2013-08-08 11:00,8,3.665,3.665,3.656,3.66,23
20140101|2013-08-08 11:30,8,3.669,3.676,3.665,3.665,203
20140101|2013-08-08 12:00,8,3.675,3.687,3.669,3.682,159
20140101|2013-08-08 12:30,8,3.683,3.698,3.674,3.69,293
20140101|2013-08-08 13:00,8,3.69,3.739,3.687,3.717,853
20140101|2013-08-08 13:30,8,3.717,3.732,3.712,3.732,54
20140101|2013-08-08 14:00,8,3.734,3.74,3.731,3.74,61
20140101|2013-08-08 14:30,8,3.74,3.74,3.729,3.729,5
20140101|2013-08-08 15:00,8,3.738,3.738,3.738,3.738,2
20140101|2013-08-08 15:30,8,3.73,3.73,3.729,3.729,2
20140101|2013-08-09 01:00,9,3.728,3.728,3.728,3.728,1
20140101|2013-08-09 03:00,9,3.725,3.725,3.725,3.725,1
20140101|2013-08-09 04:30,9,3.726,3.726,3.726,3.726,1
20140101|2013-08-09 05:30,9,3.732,3.732,3.73,3.73,3
20140101|2013-08-09 06:00,9,3.721,3.721,3.721,3.721,1
20140101|2013-08-09 06:30,9,3.734,3.734,3.726,3.727,37
20140101|2013-08-09 07:00,9,3.731,3.739,3.725,3.725,184
20140101|2013-08-09 07:30,9,3.724,3.729,3.696,3.702,124
20140101|2013-08-09 08:00,9,3.695,3.711,3.694,3.711,516
20140101|2013-08-09 08:30,9,3.71,3.723,3.71,3.72,132
20140101|2013-08-09 09:00,9,3.719,3.727,3.719,3.726,120
20140101|2013-08-09 09:30,9,3.725,3.732,3.717,3.723,140
20140101|2013-08-09 10:00,9,3.724,3.731,3.72,3.73,71
20140101|2013-08-09 10:30,9,3.731,3.732,3.727,3.727,159
20140101|2013-08-09 11:00,9,3.723,3.723,3.711,3.717,125
20140101|2013-08-09 11:30,9,3.712,3.721,3.695,3.698,207
20140101|2013-08-09 12:00,9,3.698,3.698,3.678,3.681,1042
20140101|2013-08-09 12:30,9,3.678,3.685,3.674,3.685,158
20140101|2013-08-09 13:00,9,3.681,3.685,3.657,3.657,289
20140101|2013-08-09 13:30,9,3.658,3.663,3.658,3.658,66
20140101|2013-08-09 14:00,9,3.655,3.662,3.655,3.662,11
20140101|2013-08-09 14:30,9,3.663,3.664,3.661,3.664,10
20140101|2013-08-09 15:00,9,3.658,3.662,3.658,3.662,3
20140101|2013-08-09 15:30,9,3.656,3.656,3.656,3.656,3
20140101|2013-08-09 16:00,9,3.661,3.661,3.661,3.661,1
20140101|2013-08-11 17:00,12,3.687,3.697,3.687,3.693,31
20140101|2013-08-11 17:30,12,3.695,3.695,3.695,3.695,2
20140101|2013-08-11 20:30,12,3.688,3.688,3.688,3.688,1
20140101|2013-08-11 22:30,12,3.682,3.682,3.682,3.682,1
20140101|2013-08-12 02:30,12,3.684,3.684,3.679,3.679,5
20140101|2013-08-12 03:30,12,3.681,3.689,3.681,3.686,176
20140101|2013-08-12 05:00,12,3.688,3.688,3.688,3.688,1
20140101|2013-08-12 06:30,12,3.715,3.73,3.715,3.72,56
20140101|2013-08-12 07:00,12,3.719,3.73,3.717,3.73,351
20140101|2013-08-12 07:30,12,3.725,3.752,3.723,3.742,70
20140101|2013-08-12 08:00,12,3.749,3.749,3.736,3.743,58
20140101|2013-08-12 08:30,12,3.737,3.748,3.731,3.745,438
20140101|2013-08-12 09:00,12,3.745,3.761,3.745,3.76,185
20140101|2013-08-12 09:30,12,3.758,3.765,3.751,3.765,27
20140101|2013-08-12 10:00,12,3.757,3.762,3.748,3.762,59
20140101|2013-08-12 10:30,12,3.761,3.762,3.755,3.761,67
20140101|2013-08-12 11:00,12,3.762,3.769,3.76,3.769,54
20140101|2013-08-12 11:30,12,3.771,3.772,3.766,3.768,74
20140101|2013-08-12 12:00,12,3.762,3.765,3.75,3.75,151
20140101|2013-08-12 12:30,12,3.749,3.756,3.744,3.754,218
20140101|2013-08-12 13:00,12,3.759,3.762,3.727,3.735,314
20140101|2013-08-12 13:30,12,3.735,3.739,3.735,3.739,21
20140101|2013-08-12 14:00,12,3.737,3.737,3.729,3.729,34
20140101|2013-08-12 14:30,12,3.729,3.729,3.727,3.729,14
20140101|2013-08-12 15:00,12,3.734,3.734,3.729,3.732,15
20140101|2013-08-12 15:30,12,3.717,3.726,3.716,3.726,7
20140101|2013-08-12 17:00,13,3.727,3.727,3.727,3.727,1
20140101|2013-08-12 21:30,13,3.736,3.736,3.736,3.736,9
20140101|2013-08-12 22:00,13,3.736,3.736,3.736,3.736,1
20140101|2013-08-13 02:00,13,3.747,3.747,3.747,3.747,1
20140101|2013-08-13 03:30,13,3.746,3.746,3.746,3.746,2
20140101|2013-08-13 06:00,13,3.719,3.719,3.718,3.718,2
20140101|2013-08-13 06:30,13,3.722,3.732,3.722,3.732,21
20140101|2013-08-13 07:00,13,3.751,3.751,3.747,3.747,36
20140101|2013-08-13 07:30,13,3.74,3.74,3.728,3.728,52
20140101|2013-08-13 08:00,13,3.723,3.727,3.707,3.707,84
20140101|2013-08-13 08:30,13,3.707,3.727,3.702,3.727,91
20140101|2013-08-13 09:00,13,3.728,3.729,3.723,3.726,104
20140101|2013-08-13 09:30,13,3.732,3.748,3.727,3.735,121
20140101|2013-08-13 10:00,13,3.732,3.734,3.717,3.719,92
20140101|2013-08-13 10:30,13,3.719,3.723,3.709,3.723,120
20140101|2013-08-13 11:00,13,3.724,3.725,3.713,3.725,38
20140101|2013-08-13 11:30,13,3.725,3.737,3.718,3.72,213
20140101|2013-08-13 12:00,13,3.721,3.727,3.714,3.714,133
20140101|2013-08-13 12:30,13,3.715,3.715,3.704,3.714,141
20140101|2013-08-13 13:00,13,3.719,3.719,3.705,3.716,191
20140101|2013-08-13 13:30,13,3.715,3.721,3.715,3.721,16
20140101|2013-08-13 14:00,13,3.722,3.722,3.72,3.72,4
20140101|2013-08-13 14:30,13,3.732,3.732,3.729,3.731,15
20140101|2013-08-13 15:00,13,3.725,3.725,3.725,3.725,1
20140101|2013-08-13 15:30,13,3.719,3.725,3.719,3.725,16
20140101|2013-08-13 16:00,13,3.72,3.721,3.72,3.72,6
20140101|2013-08-13 17:30,14,3.722,3.722,3.722,3.722,1
20140101|2013-08-13 23:30,14,3.721,3.721,3.721,3.721,1
20140101|2013-08-14 03:00,14,3.718,3.718,3.718,3.718,1
20140101|2013-08-14 04:30,14,3.735,3.735,3.735,3.735,1
20140101|2013-08-14 05:00,14,3.711,3.718,3.711,3.717,25
20140101|2013-08-14 06:30,14,3.717,3.717,3.717,3.717,1
20140101|2013-08-14 07:00,14,3.727,3.733,3.722,3.722,49
20140101|2013-08-14 07:30,14,3.736,3.747,3.731,3.747,57
20140101|2013-08-14 08:00,14,3.745,3.761,3.743,3.76,199
20140101|2013-08-14 08:30,14,3.76,3.765,3.755,3.762,285
20140101|2013-08-14 09:00,14,3.766,3.775,3.761,3.766,129
20140101|2013-08-14 09:30,14,3.768,3.77,3.76,3.763,376
20140101|2013-08-14 10:00,14,3.762,3.782,3.76,3.779,289
20140101|2013-08-14 10:30,14,3.782,3.782,3.777,3.778,62
20140101|2013-08-14 11:00,14,3.767,3.78,3.767,3.78,8
20140101|2013-08-14 11:30,14,3.776,3.787,3.776,3.778,192
20140101|2013-08-14 12:00,14,3.78,3.78,3.771,3.777,39
20140101|2013-08-14 12:30,14,3.783,3.783,3.777,3.782,22
20140101|2013-08-14 13:00,14,3.772,3.773,3.754,3.762,240
20140101|2013-08-14 13:30,14,3.761,3.765,3.758,3.763,239
20140101|2013-08-14 14:00,14,3.767,3.767,3.767,3.767,1
20140101|2013-08-14 14:30,14,3.762,3.762,3.762,3.762,11
20140101|2013-08-14 15:00,14,3.767,3.767,3.76,3.763,33
20140101|2013-08-14 15:30,14,3.763,3.767,3.758,3.758,67
20140101|2013-08-14 22:00,15,3.752,3.752,3.752,3.752,2
20140101|2013-08-14 23:00,15,3.754,3.754,3.753,3.753,12
20140101|2013-08-15 00:00,15,3.753,3.753,3.753,3.753,3
20140101|2013-08-15 03:30,15,3.74,3.74,3.74,3.74,5
20140101|2013-08-15 04:00,15,3.741,3.746,3.741,3.745,22
20140101|2013-08-15 04:30,15,3.745,3.745,3.745,3.745,8
20140101|2013-08-15 05:00,15,3.741,3.741,3.74,3.74,11
20140101|2013-08-15 05:30,15,3.725,3.727,3.724,3.724,42
20140101|2013-08-15 06:00,15,3.724,3.735,3.724,3.735,28
20140101|2013-08-15 06:30,15,3.735,3.75,3.735,3.75,11
20140101|2013-08-15 07:00,15,3.757,3.759,3.744,3.751,44
20140101|2013-08-15 07:30,15,3.746,3.75,3.737,3.741,27
20140101|2013-08-15 08:00,15,3.738,3.745,3.735,3.745,112
20140101|2013-08-15 08:30,15,3.745,3.759,3.743,3.759,133
20140101|2013-08-15 09:00,15,3.761,3.788,3.761,3.783,76
20140101|2013-08-15 09:30,15,3.81,3.818,3.793,3.814,695
20140101|2013-08-15 10:00,15,3.816,3.816,3.8,3.814,192
20140101|2013-08-15 10:30,15,3.812,3.819,3.806,3.806,54
20140101|2013-08-15 11:00,15,3.805,3.814,3.799,3.809,14
20140101|2013-08-15 11:30,15,3.818,3.829,3.81,3.827,183
20140101|2013-08-15 12:00,15,3.823,3.832,3.819,3.824,64
20140101|2013-08-15 12:30,15,3.82,3.826,3.82,3.825,23
20140101|2013-08-15 13:00,15,3.825,3.834,3.81,3.831,162
20140101|2013-08-15 13:30,15,3.83,3.83,3.828,3.828,16
20140101|2013-08-15 14:00,15,3.823,3.826,3.823,3.826,10
20140101|2013-08-15 14:30,15,3.828,3.829,3.828,3.829,3
20140101|2013-08-15 15:00,15,3.83,3.83,3.83,3.83,1
20140101|2013-08-15 15:30,15,3.838,3.84,3.838,3.84,2
20140101|2013-08-15 19:30,16,3.832,3.832,3.832,3.832,1
20140101|2013-08-16 02:00,16,3.83,3.836,3.83,3.834,19
20140101|2013-08-16 02:30,16,3.834,3.835,3.833,3.834,36
20140101|2013-08-16 03:00,16,3.832,3.834,3.83,3.832,26
20140101|2013-08-16 03:30,16,3.83,3.83,3.83,3.83,6
20140101|2013-08-16 04:00,16,3.825,3.825,3.816,3.816,8
20140101|2013-08-16 05:30,16,3.804,3.804,3.804,3.804,20
20140101|2013-08-16 06:00,16,3.811,3.811,3.811,3.811,2
20140101|2013-08-16 06:30,16,3.791,3.796,3.791,3.796,10
20140101|2013-08-16 07:00,16,3.793,3.805,3.793,3.803,64
20140101|2013-08-16 07:30,16,3.793,3.799,3.787,3.787,190
20140101|2013-08-16 08:00,16,3.785,3.794,3.782,3.794,182
20140101|2013-08-16 08:30,16,3.795,3.797,3.784,3.784,77
20140101|2013-08-16 09:00,16,3.789,3.793,3.786,3.79,43
20140101|2013-08-16 09:30,16,3.79,3.792,3.782,3.79,166
20140101|2013-08-16 10:00,16,3.791,3.803,3.791,3.799,129
20140101|2013-08-16 10:30,16,3.797,3.799,3.788,3.788,182
20140101|2013-08-16 11:00,16,3.796,3.798,3.786,3.786,52
20140101|2013-08-16 11:30,16,3.788,3.792,3.784,3.784,26
20140101|2013-08-16 12:00,16,3.785,3.792,3.783,3.783,128
20140101|2013-08-16 12:30,16,3.787,3.795,3.787,3.787,17
20140101|2013-08-16 13:00,16,3.787,3.793,3.785,3.79,84
20140101|2013-08-16 13:30,16,3.79,3.793,3.79,3.792,10
20140101|2013-08-16 14:00,16,3.79,3.79,3.79,3.79,7
20140101|2013-08-16 14:30,16,3.79,3.79,3.786,3.786,4
20140101|2013-08-16 15:00,16,3.792,3.792,3.792,3.792,3
20140101|2013-08-18 17:00,19,3.807,3.834,3.807,3.834,4
20140101|2013-08-18 17:30,19,3.834,3.834,3.831,3.831,16
20140101|2013-08-18 18:30,19,3.831,3.831,3.827,3.827,9
20140101|2013-08-18 19:00,19,3.83,3.83,3.83,3.83,4
20140101|2013-08-18 19:30,19,3.829,3.83,3.829,3.83,16
20140101|2013-08-18 20:00,19,3.83,3.83,3.829,3.829,5
20140101|2013-08-18 22:30,19,3.823,3.823,3.823,3.823,7
20140101|2013-08-19 02:00,19,3.856,3.856,3.853,3.853,9
20140101|2013-08-19 05:30,19,3.865,3.865,3.865,3.865,10
20140101|2013-08-19 06:00,19,3.856,3.856,3.856,3.856,11
20140101|2013-08-19 06:30,19,3.859,3.865,3.855,3.86,152
20140101|2013-08-19 07:00,19,3.859,3.862,3.849,3.853,100
20140101|2013-08-19 07:30,19,3.846,3.853,3.838,3.853,47
20140101|2013-08-19 08:00,19,3.853,3.9,3.852,3.892,997
20140101|2013-08-19 08:30,19,3.893,3.897,3.881,3.894,597
20140101|2013-08-19 09:00,19,3.895,3.902,3.89,3.901,639
20140101|2013-08-19 09:30,19,3.902,3.905,3.891,3.897,512
20140101|2013-08-19 10:00,19,3.896,3.901,3.881,3.885,361
20140101|2013-08-19 10:30,19,3.887,3.892,3.879,3.879,313
20140101|2013-08-19 11:00,19,3.879,3.897,3.879,3.883,426
20140101|2013-08-19 11:30,19,3.884,3.885,3.875,3.877,250
20140101|2013-08-19 12:00,19,3.877,3.883,3.871,3.878,120
20140101|2013-08-19 12:30,19,3.874,3.886,3.873,3.875,180
20140101|2013-08-19 13:00,19,3.872,3.88,3.87,3.879,215
20140101|2013-08-19 13:30,19,3.875,3.878,3.875,3.878,3
20140101|2013-08-19 14:00,19,3.877,3.877,3.875,3.875,6
20140101|2013-08-19 14:30,19,3.875,3.875,3.865,3.865,5
20140101|2013-08-19 15:00,19,3.866,3.869,3.866,3.869,2
20140101|2013-08-19 20:30,20,3.892,3.892,3.888,3.888,8
20140101|2013-08-19 22:00,20,3.882,3.882,3.882,3.882,1
20140101|2013-08-20 01:00,20,3.878,3.878,3.878,3.878,1
20140101|2013-08-20 02:00,20,3.87,3.87,3.87,3.87,1
20140101|2013-08-20 03:30,20,3.853,3.854,3.853,3.854,4
20140101|2013-08-20 05:00,20,3.858,3.858,3.858,3.858,1
20140101|2013-08-20 05:30,20,3.858,3.86,3.858,3.86,2
20140101|2013-08-20 07:00,20,3.867,3.885,3.867,3.885,14
20140101|2013-08-20 07:30,20,3.883,3.887,3.873,3.885,90
20140101|2013-08-20 08:00,20,3.889,3.899,3.883,3.886,58
20140101|2013-08-20 08:30,20,3.888,3.9,3.887,3.892,354
20140101|2013-08-20 09:00,20,3.896,3.903,3.894,3.897,125
20140101|2013-08-20 09:30,20,3.896,3.903,3.893,3.901,102
20140101|2013-08-20 10:00,20,3.903,3.903,3.875,3.884,72
20140101|2013-08-20 10:30,20,3.886,3.888,3.867,3.867,84
20140101|2013-08-20 11:00,20,3.869,3.888,3.868,3.885,36
20140101|2013-08-20 11:30,20,3.887,3.89,3.872,3.879,567
20140101|2013-08-20 12:00,20,3.877,3.879,3.871,3.875,683
20140101|2013-08-20 12:30,20,3.876,3.881,3.866,3.867,82
20140101|2013-08-20 13:00,20,3.86,3.871,3.858,3.866,220
20140101|2013-08-20 13:30,20,3.865,3.866,3.864,3.864,65
20140101|2013-08-20 14:00,20,3.862,3.862,3.862,3.862,1
20140101|2013-08-20 14:30,20,3.863,3.863,3.863,3.863,1
20140101|2013-08-20 15:00,20,3.863,3.865,3.863,3.865,6
20140101|2013-08-20 15:30,20,3.86,3.86,3.86,3.86,5
20140101|2013-08-20 17:00,21,3.853,3.853,3.853,3.853,1
20140101|2013-08-20 17:30,21,3.851,3.851,3.851,3.851,4
20140101|2013-08-21 00:30,21,3.849,3.849,3.849,3.849,1
20140101|2013-08-21 04:30,21,3.879,3.879,3.879,3.879,1
20140101|2013-08-21 05:00,21,3.901,3.901,3.901,3.901,1
20140101|2013-08-21 05:30,21,3.909,3.915,3.909,3.91,11
20140101|2013-08-21 06:00,21,3.904,3.904,3.904,3.904,1
20140101|2013-08-21 06:30,21,3.896,3.896,3.883,3.89,31
20140101|2013-08-21 07:00,21,3.887,3.903,3.887,3.9,80
20140101|2013-08-21 07:30,21,3.9,3.902,3.891,3.902,162
20140101|2013-08-21 08:00,21,3.915,3.915,3.898,3.9,565
20140101|2013-08-21 08:30,21,3.9,3.9,3.88,3.886,202
20140101|2013-08-21 09:00,21,3.886,3.892,3.883,3.887,155
20140101|2013-08-21 09:30,21,3.888,3.9,3.888,3.89,277
20140101|2013-08-21 10:00,21,3.893,3.9,3.887,3.899,208
20140101|2013-08-21 10:30,21,3.895,3.9,3.894,3.9,237
20140101|2013-08-21 11:00,21,3.899,3.9,3.889,3.9,83
20140101|2013-08-21 11:30,21,3.894,3.9,3.893,3.898,270
20140101|2013-08-21 12:00,21,3.896,3.898,3.891,3.894,96
20140101|2013-08-21 12:30,21,3.897,3.898,3.891,3.895,51
20140101|2013-08-21 13:00,21,3.896,3.897,3.879,3.881,99
20140101|2013-08-21 13:30,21,3.882,3.882,3.879,3.88,41
20140101|2013-08-21 14:00,21,3.888,3.889,3.888,3.889,5
20140101|2013-08-21 14:30,21,3.887,3.887,3.885,3.885,7
20140101|2013-08-21 15:00,21,3.888,3.889,3.887,3.889,5
20140101|2013-08-21 15:30,21,3.896,3.896,3.896,3.896,2
20140101|2013-08-21 16:00,21,3.894,3.896,3.891,3.891,15
20140101|2013-08-22 05:30,22,3.903,3.905,3.903,3.905,6
20140101|2013-08-22 06:00,22,3.905,3.905,3.905,3.905,1
20140101|2013-08-22 06:30,22,3.904,3.905,3.901,3.905,58
20140101|2013-08-22 07:00,22,3.908,3.928,3.908,3.926,163
20140101|2013-08-22 07:30,22,3.926,3.927,3.914,3.921,274
20140101|2013-08-22 08:00,22,3.92,3.926,3.908,3.91,654
20140101|2013-08-22 08:30,22,3.911,3.913,3.904,3.91,160
20140101|2013-08-22 09:00,22,3.914,3.923,3.913,3.913,160
20140101|2013-08-22 09:30,22,3.955,3.956,3.934,3.953,1133
20140101|2013-08-22 10:00,22,3.955,3.959,3.948,3.948,607
20140101|2013-08-22 10:30,22,3.95,3.95,3.942,3.947,586
20140101|2013-08-22 11:00,22,3.948,3.948,3.933,3.933,228
20140101|2013-08-22 11:30,22,3.937,3.949,3.937,3.946,93
20140101|2013-08-22 12:00,22,3.946,3.955,3.946,3.948,503
20140101|2013-08-22 12:30,22,3.951,3.955,3.946,3.95,285
20140101|2013-08-22 13:00,22,3.95,3.955,3.943,3.954,246
20140101|2013-08-22 13:30,22,3.954,3.955,3.944,3.944,117
20140101|2013-08-22 14:00,22,3.945,3.945,3.94,3.94,17
20140101|2013-08-22 15:00,22,3.94,3.94,3.94,3.94,1
20140101|2013-08-22 18:30,23,3.957,3.957,3.957,3.957,1
20140101|2013-08-23 03:30,23,3.951,3.951,3.951,3.951,3
20140101|2013-08-23 04:00,23,3.938,3.938,3.938,3.938,1
20140101|2013-08-23 04:30,23,3.936,3.936,3.936,3.936,1
20140101|2013-08-23 05:00,23,3.937,3.937,3.937,3.937,2
20140101|2013-08-23 05:30,23,3.939,3.939,3.939,3.939,7
20140101|2013-08-23 06:00,23,3.939,3.946,3.939,3.939,6
20140101|2013-08-23 06:30,23,3.939,3.939,3.928,3.929,12
20140101|2013-08-23 07:00,23,3.927,3.933,3.924,3.926,14
20140101|2013-08-23 07:30,23,3.923,3.926,3.911,3.913,58
20140101|2013-08-23 08:00,23,3.905,3.922,3.905,3.917,257
20140101|2013-08-23 08:30,23,3.919,3.92,3.909,3.909,87
20140101|2013-08-23 09:00,23,3.911,3.92,3.911,3.92,197
20140101|2013-08-23 09:30,23,3.919,3.928,3.91,3.916,362
20140101|2013-08-23 10:00,23,3.915,3.924,3.915,3.918,75
20140101|2013-08-23 10:30,23,3.919,3.924,3.916,3.923,72
20140101|2013-08-23 11:00,23,3.922,3.924,3.903,3.909,171
20140101|2013-08-23 11:30,23,3.908,3.914,3.9,3.909,307
20140101|2013-08-23 12:00,23,3.903,3.912,3.903,3.905,28
20140101|2013-08-23 12:30,23,3.905,3.915,3.905,3.908,107
20140101|2013-08-23 13:00,23,3.907,3.907,3.892,3.9,133
20140101|2013-08-23 13:30,23,3.901,3.901,3.895,3.896,23
20140101|2013-08-23 14:00,23,3.899,3.902,3.897,3.897,21
20140101|2013-08-23 14:30,23,3.899,3.9,3.897,3.898,11
20140101|2013-08-23 15:00,23,3.896,3.898,3.896,3.898,3
20140101|2013-08-25 20:30,26,3.932,3.935,3.932,3.935,23
20140101|2013-08-25 22:30,26,3.93,3.93,3.93,3.93,2
20140101|2013-08-26 01:30,26,3.932,3.932,3.932,3.932,1
20140101|2013-08-26 02:30,26,3.935,3.935,3.935,3.935,1
20140101|2013-08-26 03:00,26,3.935,3.935,3.935,3.935,4
20140101|2013-08-26 04:30,26,3.95,3.95,3.95,3.95,1
20140101|2013-08-26 06:00,26,3.944,3.944,3.935,3.936,6
20140101|2013-08-26 06:30,26,3.929,3.939,3.929,3.931,105
20140101|2013-08-26 07:00,26,3.937,3.937,3.926,3.93,15
20140101|2013-08-26 07:30,26,3.929,3.929,3.928,3.929,12
20140101|2013-08-26 08:00,26,3.939,3.948,3.928,3.93,255
20140101|2013-08-26 08:30,26,3.928,3.928,3.894,3.908,799
20140101|2013-08-26 09:00,26,3.907,3.907,3.893,3.902,129
20140101|2013-08-26 09:30,26,3.906,3.915,3.905,3.91,99
20140101|2013-08-26 10:00,26,3.911,3.914,3.908,3.911,100
20140101|2013-08-26 10:30,26,3.91,3.91,3.904,3.906,53
20140101|2013-08-26 11:00,26,3.907,3.908,3.903,3.905,33
20140101|2013-08-26 11:30,26,3.904,3.909,3.903,3.908,75
20140101|2013-08-26 12:00,26,3.912,3.925,3.911,3.922,228
20140101|2013-08-26 12:30,26,3.922,3.922,3.911,3.917,130
20140101|2013-08-26 13:00,26,3.916,3.922,3.915,3.922,291
20140101|2013-08-26 13:30,26,3.922,3.922,3.919,3.921,135
20140101|2013-08-26 14:30,26,3.908,3.908,3.907,3.907,2
20140101|2013-08-26 15:00,26,3.907,3.911,3.907,3.911,28
20140101|2013-08-26 15:30,26,3.909,3.92,3.909,3.92,9
20140101|2013-08-26 16:00,26,3.913,3.913,3.912,3.913,4
20140101|2013-08-26 17:00,27,3.915,3.915,3.915,3.915,1
20140101|2013-08-26 21:30,27,3.903,3.903,3.903,3.903,1
20140101|2013-08-26 23:30,27,3.91,3.91,3.91,3.91,1
20140101|2013-08-27 02:30,27,3.905,3.906,3.905,3.906,5
20140101|2013-08-27 03:30,27,3.92,3.92,3.92,3.92,26
20140101|2013-08-27 04:00,27,3.92,3.92,3.92,3.92,2
20140101|2013-08-27 04:30,27,3.919,3.925,3.919,3.925,24
20140101|2013-08-27 05:30,27,3.905,3.905,3.885,3.886,9
20140101|2013-08-27 06:30,27,3.884,3.884,3.87,3.88,54
20140101|2013-08-27 07:00,27,3.877,3.879,3.871,3.876,18
20140101|2013-08-27 07:30,27,3.875,3.875,3.857,3.857,117
20140101|2013-08-27 08:00,27,3.861,3.874,3.856,3.866,232
20140101|2013-08-27 08:30,27,3.865,3.874,3.861,3.874,114
20140101|2013-08-27 09:00,27,3.869,3.874,3.869,3.874,68
20140101|2013-08-27 09:30,27,3.87,3.874,3.867,3.867,16
20140101|2013-08-27 10:00,27,3.868,3.89,3.868,3.89,103
20140101|2013-08-27 10:30,27,3.889,3.904,3.889,3.904,814
20140101|2013-08-27 11:00,27,3.903,3.923,3.894,3.919,407
20140101|2013-08-27 11:30,27,3.92,3.922,3.898,3.914,332
20140101|2013-08-27 12:00,27,3.915,3.917,3.9,3.901,252
20140101|2013-08-27 12:30,27,3.903,3.922,3.903,3.919,86
20140101|2013-08-27 13:00,27,3.917,3.938,3.915,3.938,254
20140101|2013-08-27 13:30,27,3.938,3.941,3.938,3.941,5
20140101|2013-08-27 14:30,27,3.936,3.939,3.936,3.939,32
20140101|2013-08-27 15:00,27,3.941,3.941,3.941,3.941,1
20140101|2013-08-27 15:30,27,3.94,3.944,3.94,3.944,7
20140101|2013-08-27 16:00,27,3.941,3.941,3.941,3.941,2
20140101|2013-08-27 17:00,28,3.937,3.944,3.937,3.944,8
20140101|2013-08-27 17:30,28,3.945,3.946,3.945,3.946,8
20140101|2013-08-27 18:30,28,3.95,3.95,3.95,3.95,14
20140101|2013-08-27 19:00,28,3.95,3.95,3.95,3.95,8
20140101|2013-08-27 19:30,28,3.95,3.95,3.95,3.95,8
20140101|2013-08-27 20:00,28,3.95,3.95,3.95,3.95,12
20140101|2013-08-27 20:30,28,3.95,3.95,3.95,3.95,8
20140101|2013-08-27 21:00,28,3.954,3.954,3.954,3.954,1
20140101|2013-08-27 21:30,28,3.955,3.955,3.955,3.955,9
20140101|2013-08-27 23:30,28,3.97,3.975,3.97,3.975,14
20140101|2013-08-28 00:30,28,3.986,3.989,3.986,3.989,2
20140101|2013-08-28 01:00,28,3.969,3.969,3.963,3.963,8
20140101|2013-08-28 04:00,28,3.935,3.935,3.935,3.935,1
20140101|2013-08-28 05:30,28,3.937,3.937,3.93,3.933,20
20140101|2013-08-28 06:00,28,3.94,3.94,3.94,3.94,8
20140101|2013-08-28 06:30,28,3.948,3.948,3.93,3.931,238
20140101|2013-08-28 07:00,28,3.928,3.928,3.919,3.919,102
20140101|2013-08-28 07:30,28,3.919,3.922,3.913,3.915,91
20140101|2013-08-28 08:00,28,3.916,3.923,3.909,3.918,198
20140101|2013-08-28 08:30,28,3.916,3.919,3.88,3.889,246
20140101|2013-08-28 09:00,28,3.889,3.895,3.886,3.894,90
20140101|2013-08-28 09:30,28,3.896,3.898,3.889,3.895,156
20140101|2013-08-28 10:00,28,3.892,3.895,3.888,3.89,149
20140101|2013-08-28 10:30,28,3.89,3.899,3.89,3.892,139
20140101|2013-08-28 11:00,28,3.894,3.901,3.885,3.885,189
20140101|2013-08-28 11:30,28,3.885,3.898,3.883,3.898,68
20140101|2013-08-28 12:00,28,3.899,3.913,3.894,3.907,262
20140101|2013-08-28 12:30,28,3.907,3.925,3.907,3.922,1342
20140101|2013-08-28 13:00,28,3.923,3.939,3.92,3.935,765
20140101|2013-08-28 13:30,28,3.936,3.937,3.92,3.921,182
20140101|2013-08-28 14:00,28,3.921,3.928,3.92,3.928,14
20140101|2013-08-28 14:30,28,3.928,3.928,3.928,3.928,1
20140101|2013-08-28 15:00,28,3.928,3.93,3.927,3.93,24
20140101|2013-08-28 15:30,28,3.931,3.931,3.931,3.931,2
20140101|2013-08-29 01:30,29,3.943,3.947,3.943,3.947,3
20140101|2013-08-29 02:30,29,3.941,3.941,3.94,3.94,2
20140101|2013-08-29 03:00,29,3.936,3.936,3.934,3.934,18
20140101|2013-08-29 03:30,29,3.934,3.936,3.934,3.936,7
20140101|2013-08-29 05:30,29,3.943,3.943,3.941,3.941,17
20140101|2013-08-29 06:00,29,3.941,3.941,3.941,3.941,3
20140101|2013-08-29 06:30,29,3.918,3.918,3.918,3.918,2
20140101|2013-08-29 07:00,29,3.955,3.963,3.95,3.957,106
20140101|2013-08-29 07:30,29,3.958,3.959,3.927,3.933,104
20140101|2013-08-29 08:00,29,3.932,3.979,3.928,3.974,427
20140101|2013-08-29 08:30,29,3.974,3.977,3.962,3.967,403
20140101|2013-08-29 09:00,29,3.968,3.985,3.966,3.971,305
20140101|2013-08-29 09:30,29,3.985,3.99,3.865,3.874,1429
20140101|2013-08-29 10:00,29,3.875,3.885,3.872,3.883,286
20140101|2013-08-29 10:30,29,3.882,3.888,3.877,3.885,262
20140101|2013-08-29 11:00,29,3.878,3.878,3.87,3.875,179
20140101|2013-08-29 11:30,29,3.878,3.919,3.878,3.915,410
20140101|2013-08-29 12:00,29,3.915,3.918,3.897,3.918,122
20140101|2013-08-29 12:30,29,3.918,3.939,3.918,3.939,148
20140101|2013-08-29 13:00,29,3.943,3.965,3.943,3.955,716
20140101|2013-08-29 13:30,29,3.956,3.963,3.955,3.962,28
20140101|2013-08-29 14:00,29,3.96,3.96,3.952,3.958,83
20140101|2013-08-29 14:30,29,3.958,3.962,3.958,3.962,25
20140101|2013-08-29 15:30,29,3.965,3.965,3.965,3.965,8
20140101|2013-08-29 16:00,29,3.963,3.963,3.963,3.963,1
20140101|2013-08-29 17:30,30,3.98,3.982,3.98,3.982,11
20140101|2013-08-29 18:00,30,3.985,3.985,3.985,3.985,2
20140101|2013-08-29 21:00,30,3.973,3.973,3.973,3.973,1
20140101|2013-08-29 21:30,30,3.974,3.974,3.974,3.974,16
20140101|2013-08-30 00:00,30,3.976,3.976,3.976,3.976,1
20140101|2013-08-30 01:00,30,3.98,3.98,3.98,3.98,1
20140101|2013-08-30 02:00,30,3.982,3.982,3.982,3.982,1
20140101|2013-08-30 05:30,30,3.961,3.961,3.958,3.958,3
20140101|2013-08-30 06:00,30,3.957,3.958,3.954,3.954,4
20140101|2013-08-30 06:30,30,3.953,3.953,3.95,3.95,12
20140101|2013-08-30 07:00,30,3.948,3.948,3.935,3.935,31
20140101|2013-08-30 07:30,30,3.947,3.961,3.939,3.961,151
20140101|2013-08-30 08:00,30,3.961,3.971,3.938,3.938,363
20140101|2013-08-30 08:30,30,3.939,3.942,3.925,3.936,86
20140101|2013-08-30 09:00,30,3.936,3.962,3.933,3.948,373
20140101|2013-08-30 09:30,30,3.942,3.964,3.942,3.963,144
20140101|2013-08-30 10:00,30,3.962,3.964,3.951,3.957,400
20140101|2013-08-30 10:30,30,3.961,3.968,3.959,3.966,58
20140101|2013-08-30 11:00,30,3.969,3.969,3.927,3.932,248
20140101|2013-08-30 11:30,30,3.94,3.94,3.915,3.922,392
20140101|2013-08-30 12:00,30,3.92,3.937,3.92,3.934,154
20140101|2013-08-30 12:30,30,3.926,3.935,3.924,3.93,116
20140101|2013-08-30 13:00,30,3.929,3.937,3.921,3.925,454
20140101|2013-08-30 13:30,30,3.925,3.928,3.923,3.928,41
20140101|2013-08-30 14:30,30,3.929,3.955,3.928,3.955,219
20140101|2013-08-30 15:00,30,3.942,3.947,3.942,3.945,20
20140101|2013-08-30 15:30,30,3.947,3.948,3.945,3.948,13
20140101|2013-09-01 17:00,3,3.975,4.022,3.975,4.022,5
20140101|2013-09-01 17:30,3,3.993,4,3.985,4,33
20140101|2013-09-01 18:00,3,3.996,3.996,3.996,3.996,1
20140101|2013-09-01 20:30,3,3.993,3.993,3.978,3.978,24
20140101|2013-09-02 02:00,3,3.981,3.981,3.981,3.981,1
20140101|2013-09-02 03:00,3,3.979,3.979,3.979,3.979,1
20140101|2013-09-02 06:30,3,3.98,3.98,3.98,3.98,7
20140101|2013-09-02 07:00,3,3.98,3.98,3.975,3.975,50
20140101|2013-09-02 07:30,3,3.963,3.975,3.963,3.975,44
20140101|2013-09-02 08:00,3,3.998,4.01,3.998,4.01,184
20140101|2013-09-02 08:30,3,4.01,4.012,4.008,4.011,40
20140101|2013-09-02 09:00,3,4.008,4.012,4.006,4.006,15
20140101|2013-09-02 09:30,3,4.013,4.021,4.013,4.019,80
20140101|2013-09-02 10:00,3,4.02,4.021,4.017,4.021,163
20140101|2013-09-02 10:30,3,4.023,4.024,4.021,4.022,151
20140101|2013-09-02 11:00,3,4.022,4.025,4.022,4.025,3
20140101|2013-09-02 11:30,3,4.024,4.024,4.023,4.023,11
20140101|2013-09-02 12:00,3,4.024,4.024,4.021,4.021,3
20140101|2013-09-02 17:00,3,4.005,4.005,4.005,4.005,10
20140101|2013-09-02 22:30,3,4.001,4.001,4,4,23
20140101|2013-09-02 23:00,3,4,4,4,4,5
20140101|2013-09-02 23:30,3,4,4,3.995,3.995,40
20140101|2013-09-03 00:30,3,4,4,4,4,7
20140101|2013-09-03 01:30,3,4,4,4,4,4
20140101|2013-09-03 02:00,3,3.999,3.999,3.999,3.999,3
20140101|2013-09-03 04:00,3,3.999,3.999,3.999,3.999,1
20140101|2013-09-03 05:30,3,4.008,4.014,4.008,4.014,4
20140101|2013-09-03 06:00,3,4.014,4.014,4.012,4.013,7
20140101|2013-09-03 06:30,3,4.006,4.006,3.999,3.999,3
20140101|2013-09-03 07:00,3,4.004,4.01,3.985,3.985,9
20140101|2013-09-03 07:30,3,3.991,4.003,3.986,4.003,95
20140101|2013-09-03 08:00,3,4.003,4.011,3.987,3.987,517
20140101|2013-09-03 08:30,3,3.994,4.003,3.989,3.989,574
20140101|2013-09-03 09:00,3,3.99,4.002,3.99,3.99,222
20140101|2013-09-03 09:30,3,3.997,3.998,3.989,3.994,156
20140101|2013-09-03 10:00,3,3.991,4.002,3.991,4.001,110
20140101|2013-09-03 10:30,3,4.003,4.004,3.986,3.986,141
20140101|2013-09-03 11:00,3,3.992,3.993,3.963,3.985,325
20140101|2013-09-03 11:30,3,3.985,3.994,3.975,3.991,293
20140101|2013-09-03 12:00,3,3.992,3.998,3.991,3.996,351
20140101|2013-09-03 12:30,3,3.995,3.995,3.981,3.981,186
20140101|2013-09-03 13:00,3,3.98,3.987,3.971,3.985,449
20140101|2013-09-03 13:30,3,3.986,3.986,3.976,3.976,241
20140101|2013-09-03 14:00,3,3.977,3.983,3.975,3.983,25
20140101|2013-09-03 14:30,3,3.98,3.983,3.98,3.981,34
20140101|2013-09-03 15:00,3,3.983,3.984,3.982,3.983,12
20140101|2013-09-03 15:30,3,3.99,3.99,3.99,3.99,25
20140101|2013-09-03 16:00,3,3.989,3.989,3.989,3.989,1
20140101|2013-09-03 17:30,4,3.995,3.995,3.995,3.995,1
20140101|2013-09-03 20:00,4,3.994,3.994,3.994,3.994,1
20140101|2013-09-04 04:00,4,3.993,3.993,3.992,3.992,51
20140101|2013-09-04 05:30,4,3.984,3.993,3.984,3.992,38
20140101|2013-09-04 06:00,4,3.991,3.992,3.99,3.991,16
20140101|2013-09-04 06:30,4,3.99,4.01,3.99,4,26
20140101|2013-09-04 07:00,4,4.001,4.002,3.981,3.994,78
20140101|2013-09-04 07:30,4,3.997,3.999,3.985,3.99,67
20140101|2013-09-04 08:00,4,3.99,3.99,3.961,3.978,265
20140101|2013-09-04 08:30,4,3.98,3.987,3.97,3.984,73
20140101|2013-09-04 09:00,4,3.982,3.984,3.96,3.966,146
20140101|2013-09-04 09:30,4,3.966,3.982,3.964,3.98,207
20140101|2013-09-04 10:00,4,3.976,3.981,3.968,3.971,216
20140101|2013-09-04 10:30,4,3.971,3.974,3.963,3.969,255
20140101|2013-09-04 11:00,4,3.967,3.97,3.958,3.964,246
20140101|2013-09-04 11:30,4,3.967,3.971,3.964,3.966,261
20140101|2013-09-04 12:00,4,3.965,3.975,3.965,3.973,168
20140101|2013-09-04 12:30,4,3.975,3.981,3.971,3.979,724
20140101|2013-09-04 13:00,4,3.981,3.996,3.975,3.994,241
20140101|2013-09-04 13:30,4,3.995,3.995,3.99,3.99,90
20140101|2013-09-04 14:00,4,3.988,3.991,3.987,3.989,21
20140101|2013-09-04 14:30,4,3.992,3.993,3.989,3.989,12
20140101|2013-09-04 15:00,4,3.988,3.988,3.988,3.988,1
20140101|2013-09-04 21:30,5,3.99,3.99,3.99,3.99,5
20140101|2013-09-05 03:00,5,3.994,3.994,3.989,3.99,17
20140101|2013-09-05 03:30,5,3.986,3.986,3.982,3.982,16
20140101|2013-09-05 05:30,5,3.993,3.993,3.993,3.993,1
20140101|2013-09-05 06:00,5,3.988,3.988,3.988,3.988,1
20140101|2013-09-05 06:30,5,3.989,3.989,3.989,3.989,2
20140101|2013-09-05 07:00,5,3.989,3.994,3.989,3.992,34
20140101|2013-09-05 07:30,5,3.989,4.015,3.986,4.002,85
20140101|2013-09-05 08:00,5,4.003,4.025,4.003,4.014,367
20140101|2013-09-05 08:30,5,4.013,4.018,4.004,4.013,296
20140101|2013-09-05 09:00,5,4.015,4.018,3.995,3.999,150
20140101|2013-09-05 09:30,5,3.97,3.971,3.921,3.939,4214
20140101|2013-09-05 10:00,5,3.938,3.952,3.933,3.942,917
20140101|2013-09-05 10:30,5,3.94,3.94,3.913,3.929,885
20140101|2013-09-05 11:00,5,3.928,3.933,3.918,3.927,281
20140101|2013-09-05 11:30,5,3.927,3.93,3.914,3.92,253
20140101|2013-09-05 12:00,5,3.921,3.927,3.919,3.922,178
20140101|2013-09-05 12:30,5,3.921,3.925,3.913,3.922,181
20140101|2013-09-05 13:00,5,3.924,3.93,3.904,3.912,376
20140101|2013-09-05 13:30,5,3.911,3.912,3.909,3.91,88
20140101|2013-09-05 14:00,5,3.91,3.91,3.902,3.905,143
20140101|2013-09-05 14:30,5,3.905,3.913,3.905,3.913,48
20140101|2013-09-05 15:00,5,3.913,3.913,3.907,3.912,41
20140101|2013-09-05 15:30,5,3.915,3.917,3.915,3.917,73
20140101|2013-09-05 16:00,5,3.916,3.916,3.915,3.915,2
20140101|2013-09-05 17:30,6,3.905,3.905,3.905,3.905,1
20140101|2013-09-06 00:00,6,3.9,3.9,3.9,3.9,15
20140101|2013-09-06 02:30,6,3.906,3.906,3.906,3.906,1
20140101|2013-09-06 03:30,6,3.913,3.913,3.913,3.913,2
20140101|2013-09-06 04:00,6,3.909,3.909,3.909,3.909,3
20140101|2013-09-06 05:30,6,3.918,3.929,3.918,3.928,15
20140101|2013-09-06 06:30,6,3.926,3.93,3.926,3.929,14
20140101|2013-09-06 07:00,6,3.928,3.928,3.906,3.906,46
20140101|2013-09-06 07:30,6,3.91,3.91,3.9,3.901,129
20140101|2013-09-06 08:00,6,3.904,3.911,3.87,3.884,358
20140101|2013-09-06 08:30,6,3.885,3.893,3.88,3.885,69
20140101|2013-09-06 09:00,6,3.888,3.901,3.882,3.899,55
20140101|2013-09-06 09:30,6,3.896,3.896,3.874,3.874,227
20140101|2013-09-06 10:00,6,3.875,3.883,3.873,3.873,208
20140101|2013-09-06 10:30,6,3.878,3.879,3.874,3.876,115
20140101|2013-09-06 11:00,6,3.881,3.884,3.863,3.871,327
20140101|2013-09-06 11:30,6,3.873,3.873,3.861,3.865,228
20140101|2013-09-06 12:00,6,3.865,3.868,3.855,3.868,192
20140101|2013-09-06 12:30,6,3.867,3.871,3.852,3.856,135
20140101|2013-09-06 13:00,6,3.855,3.869,3.855,3.869,321
20140101|2013-09-06 13:30,6,3.869,3.87,3.865,3.868,110
20140101|2013-09-06 14:00,6,3.866,3.868,3.866,3.868,8
20140101|2013-09-06 14:30,6,3.866,3.866,3.865,3.865,13
20140101|2013-09-06 15:00,6,3.862,3.862,3.862,3.862,5
20140101|2013-09-06 15:30,6,3.858,3.861,3.858,3.861,6
20140101|2013-09-08 17:00,9,3.866,3.868,3.861,3.864,169
20140101|2013-09-08 17:30,9,3.863,3.865,3.863,3.864,11
20140101|2013-09-08 18:00,9,3.865,3.865,3.864,3.864,6
20140101|2013-09-08 18:30,9,3.864,3.864,3.864,3.864,1
20140101|2013-09-08 20:00,9,3.88,3.88,3.88,3.88,1
20140101|2013-09-08 23:00,9,3.878,3.878,3.878,3.878,1
20140101|2013-09-09 01:30,9,3.877,3.877,3.877,3.877,1
20140101|2013-09-09 03:30,9,3.88,3.88,3.88,3.88,1
20140101|2013-09-09 05:00,9,3.885,3.885,3.885,3.885,2
20140101|2013-09-09 05:30,9,3.884,3.898,3.884,3.898,7
20140101|2013-09-09 06:30,9,3.893,3.893,3.881,3.891,66
20140101|2013-09-09 07:00,9,3.893,3.907,3.892,3.902,256
20140101|2013-09-09 07:30,9,3.899,3.908,3.892,3.896,104
20140101|2013-09-09 08:00,9,3.898,3.915,3.898,3.914,352
20140101|2013-09-09 08:30,9,3.914,3.914,3.894,3.894,64
20140101|2013-09-09 09:00,9,3.895,3.9,3.884,3.885,263
20140101|2013-09-09 09:30,9,3.886,3.895,3.886,3.89,100
20140101|2013-09-09 10:00,9,3.893,3.903,3.893,3.902,72
20140101|2013-09-09 10:30,9,3.9,3.9,3.887,3.887,22
20140101|2013-09-09 11:00,9,3.89,3.892,3.881,3.891,99
20140101|2013-09-09 11:30,9,3.891,3.892,3.881,3.89,263
20140101|2013-09-09 12:00,9,3.892,3.901,3.888,3.897,173
20140101|2013-09-09 12:30,9,3.893,3.907,3.893,3.905,154
20140101|2013-09-09 13:00,9,3.908,3.925,3.904,3.922,437
20140101|2013-09-09 13:30,9,3.92,3.93,3.918,3.93,81
20140101|2013-09-09 14:00,9,3.934,3.935,3.927,3.927,12
20140101|2013-09-09 14:30,9,3.924,3.925,3.924,3.925,25
20140101|2013-09-09 15:00,9,3.924,3.928,3.924,3.928,7
20140101|2013-09-10 02:00,10,3.938,3.938,3.938,3.938,10
20140101|2013-09-10 03:00,10,3.93,3.93,3.93,3.93,1
20140101|2013-09-10 03:30,10,3.927,3.927,3.927,3.927,1
20140101|2013-09-10 04:00,10,3.928,3.928,3.926,3.927,34
20140101|2013-09-10 04:30,10,3.927,3.927,3.924,3.924,40
20140101|2013-09-10 05:00,10,3.922,3.923,3.918,3.918,34
20140101|2013-09-10 05:30,10,3.909,3.909,3.892,3.892,6
20140101|2013-09-10 06:00,10,3.891,3.892,3.883,3.886,13
20140101|2013-09-10 06:30,10,3.886,3.914,3.886,3.906,42
20140101|2013-09-10 07:00,10,3.899,3.91,3.893,3.91,178
20140101|2013-09-10 07:30,10,3.912,3.917,3.907,3.91,34
20140101|2013-09-10 08:00,10,3.905,3.936,3.905,3.907,219
20140101|2013-09-10 08:30,10,3.898,3.899,3.878,3.886,265
20140101|2013-09-10 09:00,10,3.883,3.883,3.865,3.872,116
20140101|2013-09-10 09:30,10,3.873,3.882,3.873,3.879,53
20140101|2013-09-10 10:00,10,3.88,3.884,3.874,3.875,48
20140101|2013-09-10 10:30,10,3.873,3.879,3.872,3.879,33
20140101|2013-09-10 11:00,10,3.877,3.887,3.876,3.887,78
20140101|2013-09-10 11:30,10,3.886,3.886,3.877,3.88,113
20140101|2013-09-10 12:00,10,3.88,3.888,3.879,3.885,129
20140101|2013-09-10 12:30,10,3.887,3.903,3.885,3.9,119
20140101|2013-09-10 13:00,10,3.896,3.91,3.892,3.905,491
20140101|2013-09-10 13:30,10,3.905,3.908,3.898,3.9,65
20140101|2013-09-10 14:00,10,3.896,3.899,3.894,3.899,37
20140101|2013-09-10 14:30,10,3.9,3.904,3.9,3.901,8
20140101|2013-09-10 15:00,10,3.897,3.904,3.897,3.904,7
20140101|2013-09-10 15:30,10,3.902,3.904,3.902,3.904,8
20140101|2013-09-10 16:00,10,3.904,3.904,3.904,3.904,9
20140101|2013-09-10 18:00,11,3.92,3.92,3.92,3.92,15
20140101|2013-09-10 23:30,11,3.907,3.907,3.907,3.907,12
20140101|2013-09-11 02:00,11,3.895,3.895,3.895,3.895,1
20140101|2013-09-11 05:00,11,3.89,3.89,3.89,3.89,1
20140101|2013-09-11 05:30,11,3.886,3.886,3.884,3.884,5
20140101|2013-09-11 06:00,11,3.878,3.878,3.878,3.878,1
20140101|2013-09-11 06:30,11,3.892,3.892,3.889,3.891,7
20140101|2013-09-11 07:00,11,3.892,3.903,3.892,3.903,22
20140101|2013-09-11 07:30,11,3.891,3.892,3.88,3.886,117
20140101|2013-09-11 08:00,11,3.894,3.896,3.883,3.894,302
20140101|2013-09-11 08:30,11,3.892,3.896,3.89,3.896,74
20140101|2013-09-11 09:00,11,3.889,3.891,3.854,3.855,157
20140101|2013-09-11 09:30,11,3.855,3.861,3.846,3.849,1363
20140101|2013-09-11 10:00,11,3.848,3.857,3.848,3.854,525
20140101|2013-09-11 10:30,11,3.855,3.855,3.848,3.849,48
20140101|2013-09-11 11:00,11,3.848,3.866,3.848,3.865,167
20140101|2013-09-11 11:30,11,3.866,3.892,3.863,3.889,191
20140101|2013-09-11 12:00,11,3.89,3.924,3.89,3.922,229
20140101|2013-09-11 12:30,11,3.921,3.927,3.901,3.914,375
20140101|2013-09-11 13:00,11,3.912,3.914,3.88,3.882,272
20140101|2013-09-11 13:30,11,3.881,3.884,3.881,3.882,10
20140101|2013-09-11 14:00,11,3.879,3.879,3.879,3.879,9
20140101|2013-09-11 14:30,11,3.877,3.878,3.877,3.878,7
20140101|2013-09-11 15:00,11,3.876,3.876,3.876,3.876,1
20140101|2013-09-11 15:30,11,3.884,3.885,3.882,3.885,7
20140101|2013-09-11 16:00,11,3.884,3.884,3.884,3.884,1
20140101|2013-09-11 18:00,12,3.867,3.867,3.867,3.867,20
20140101|2013-09-11 19:00,12,3.874,3.883,3.874,3.883,16
20140101|2013-09-11 20:00,12,3.885,3.885,3.885,3.885,2
20140101|2013-09-12 02:30,12,3.863,3.863,3.861,3.861,3
20140101|2013-09-12 04:30,12,3.867,3.867,3.867,3.867,1
20140101|2013-09-12 05:00,12,3.865,3.865,3.865,3.865,5
20140101|2013-09-12 05:30,12,3.861,3.861,3.861,3.861,1
20140101|2013-09-12 06:00,12,3.859,3.859,3.855,3.855,7
20140101|2013-09-12 06:30,12,3.861,3.867,3.86,3.864,41
20140101|2013-09-12 07:00,12,3.86,3.871,3.859,3.869,78
20140101|2013-09-12 07:30,12,3.865,3.883,3.859,3.862,151
20140101|2013-09-12 08:00,12,3.864,3.868,3.856,3.868,284
20140101|2013-09-12 08:30,12,3.871,3.88,3.865,3.875,92
20140101|2013-09-12 09:00,12,3.879,3.899,3.868,3.882,124
20140101|2013-09-12 09:30,12,3.901,3.964,3.901,3.952,2517
20140101|2013-09-12 10:00,12,3.957,3.958,3.942,3.945,222
20140101|2013-09-12 10:30,12,3.943,3.951,3.942,3.945,125
20140101|2013-09-12 11:00,12,3.945,3.95,3.943,3.946,123
20140101|2013-09-12 11:30,12,3.949,3.96,3.942,3.942,152
20140101|2013-09-12 12:00,12,3.947,3.947,3.935,3.938,150
20140101|2013-09-12 12:30,12,3.939,3.949,3.937,3.94,172
20140101|2013-09-12 13:00,12,3.941,3.949,3.937,3.941,487
20140101|2013-09-12 13:30,12,3.941,3.942,3.939,3.942,9
20140101|2013-09-12 14:00,12,3.944,3.947,3.943,3.945,65
20140101|2013-09-12 14:30,12,3.95,3.95,3.947,3.947,3
20140101|2013-09-12 15:00,12,3.947,3.947,3.943,3.943,2
20140101|2013-09-12 15:30,12,3.939,3.939,3.937,3.937,5
20140101|2013-09-12 23:30,13,3.94,3.94,3.94,3.94,1
20140101|2013-09-13 03:00,13,3.93,3.93,3.93,3.93,26
20140101|2013-09-13 03:30,13,3.93,3.93,3.929,3.93,10
20140101|2013-09-13 04:00,13,3.93,3.93,3.93,3.93,6
20140101|2013-09-13 05:00,13,3.93,3.93,3.93,3.93,6
20140101|2013-09-13 06:00,13,3.927,3.927,3.923,3.923,30
20140101|2013-09-13 06:30,13,3.924,3.925,3.924,3.925,37
20140101|2013-09-13 07:00,13,3.925,3.938,3.925,3.929,57
20140101|2013-09-13 07:30,13,3.928,3.932,3.921,3.928,144
20140101|2013-09-13 08:00,13,3.928,3.928,3.914,3.925,232
20140101|2013-09-13 08:30,13,3.925,3.966,3.925,3.954,900
20140101|2013-09-13 09:00,13,3.958,3.984,3.958,3.975,400
20140101|2013-09-13 09:30,13,3.973,3.977,3.97,3.972,204
20140101|2013-09-13 10:00,13,3.97,3.97,3.961,3.967,102
20140101|2013-09-13 10:30,13,3.967,3.974,3.966,3.971,74
20140101|2013-09-13 11:00,13,3.969,3.97,3.963,3.968,80
20140101|2013-09-13 11:30,13,3.971,3.978,3.966,3.971,153
20140101|2013-09-13 12:00,13,3.97,3.988,3.97,3.982,381
20140101|2013-09-13 12:30,13,3.982,3.99,3.975,3.987,219
20140101|2013-09-13 13:00,13,3.987,3.995,3.982,3.987,746
20140101|2013-09-13 13:30,13,3.986,3.988,3.985,3.985,237
20140101|2013-09-13 14:00,13,3.985,3.993,3.985,3.992,120
20140101|2013-09-13 14:30,13,3.99,3.99,3.983,3.984,76
20140101|2013-09-13 15:00,13,3.986,3.987,3.985,3.986,19
20140101|2013-09-13 15:30,13,3.988,3.988,3.988,3.988,5
20140101|2013-09-15 17:30,16,4.005,4.005,3.999,4.004,15
20140101|2013-09-15 18:00,16,4.001,4.005,4.001,4.005,16
20140101|2013-09-15 18:30,16,4.005,4.005,4.005,4.005,1
20140101|2013-09-15 19:00,16,4.005,4.005,4.005,4.005,2
20140101|2013-09-16 01:30,16,3.992,3.992,3.99,3.99,13
20140101|2013-09-16 02:00,16,3.99,3.99,3.99,3.99,3
20140101|2013-09-16 02:30,16,3.99,3.99,3.99,3.99,34
20140101|2013-09-16 03:00,16,3.993,3.993,3.993,3.993,1
20140101|2013-09-16 04:30,16,3.981,3.981,3.98,3.98,9
20140101|2013-09-16 05:00,16,3.98,3.98,3.98,3.98,42
20140101|2013-09-16 05:30,16,3.981,3.981,3.981,3.981,1
20140101|2013-09-16 06:30,16,3.972,3.972,3.972,3.972,1
20140101|2013-09-16 07:00,16,3.972,3.972,3.95,3.955,126
20140101|2013-09-16 07:30,16,3.955,3.958,3.935,3.949,835
20140101|2013-09-16 08:00,16,3.946,3.975,3.943,3.972,527
20140101|2013-09-16 08:30,16,3.97,4.019,3.97,4.016,947
20140101|2013-09-16 09:00,16,4.015,4.029,4.015,4.021,448
20140101|2013-09-16 09:30,16,4.022,4.032,4.019,4.029,394
20140101|2013-09-16 10:00,16,4.03,4.053,4.028,4.041,1272
20140101|2013-09-16 10:30,16,4.041,4.043,4.029,4.04,799
20140101|2013-09-16 11:00,16,4.039,4.045,4.032,4.043,130
20140101|2013-09-16 11:30,16,4.04,4.04,4.034,4.034,307
20140101|2013-09-16 12:00,16,4.035,4.036,4.027,4.027,155
20140101|2013-09-16 12:30,16,4.027,4.027,4.016,4.021,325
20140101|2013-09-16 13:00,16,4.024,4.044,4.024,4.042,464
20140101|2013-09-16 13:30,16,4.042,4.042,4.035,4.04,254
20140101|2013-09-16 14:00,16,4.042,4.046,4.04,4.044,43
20140101|2013-09-16 15:00,16,4.038,4.044,4.035,4.042,44
20140101|2013-09-16 15:30,16,4.044,4.048,4.044,4.048,26
20140101|2013-09-16 16:00,16,4.047,4.049,4.047,4.049,115
20140101|2013-09-16 17:30,17,4.053,4.054,4.049,4.053,80
20140101|2013-09-16 18:00,17,4.056,4.056,4.056,4.056,7
20140101|2013-09-16 18:30,17,4.055,4.055,4.055,4.055,4
20140101|2013-09-16 19:00,17,4.055,4.055,4.055,4.055,2
20140101|2013-09-16 19:30,17,4.057,4.057,4.057,4.057,5
20140101|2013-09-16 20:00,17,4.064,4.064,4.06,4.061,80
20140101|2013-09-16 21:30,17,4.066,4.066,4.066,4.066,24
20140101|2013-09-16 22:00,17,4.066,4.066,4.066,4.066,9
20140101|2013-09-16 22:30,17,4.068,4.07,4.068,4.07,12
20140101|2013-09-17 03:00,17,4.065,4.065,4.065,4.065,16
20140101|2013-09-17 04:00,17,4.063,4.063,4.063,4.063,1
20140101|2013-09-17 04:30,17,4.061,4.062,4.06,4.06,17
20140101|2013-09-17 05:00,17,4.065,4.065,4.064,4.064,27
20140101|2013-09-17 05:30,17,4.064,4.064,4.055,4.055,12
20140101|2013-09-17 06:30,17,4.052,4.053,4.047,4.048,29
20140101|2013-09-17 07:00,17,4.049,4.061,4.043,4.055,45
20140101|2013-09-17 07:30,17,4.065,4.075,4.06,4.075,249
20140101|2013-09-17 08:00,17,4.076,4.076,4.062,4.067,639
20140101|2013-09-17 08:30,17,4.066,4.066,4.035,4.049,922
20140101|2013-09-17 09:00,17,4.05,4.058,4.047,4.054,628
20140101|2013-09-17 09:30,17,4.055,4.055,4.027,4.048,555
20140101|2013-09-17 10:00,17,4.047,4.049,4.035,4.046,267
20140101|2013-09-17 10:30,17,4.045,4.047,4.034,4.04,177
20140101|2013-09-17 11:00,17,4.04,4.049,4.037,4.045,153
20140101|2013-09-17 11:30,17,4.048,4.049,4.044,4.046,239
20140101|2013-09-17 12:00,17,4.046,4.05,4.045,4.048,212
20140101|2013-09-17 12:30,17,4.049,4.052,4.046,4.052,172
20140101|2013-09-17 13:00,17,4.054,4.065,4.049,4.052,960
20140101|2013-09-17 13:30,17,4.052,4.052,4.045,4.046,403
20140101|2013-09-17 14:00,17,4.048,4.048,4.045,4.045,42
20140101|2013-09-17 14:30,17,4.039,4.039,4.032,4.035,57
20140101|2013-09-17 15:00,17,4.039,4.041,4.035,4.04,68
20140101|2013-09-17 15:30,17,4.042,4.048,4.042,4.045,21
20140101|2013-09-17 16:00,17,4.046,4.05,4.045,4.045,9
20140101|2013-09-17 17:00,18,4.051,4.061,4.051,4.061,27
20140101|2013-09-17 17:30,18,4.059,4.06,4.055,4.057,31
20140101|2013-09-17 18:00,18,4.063,4.063,4.063,4.063,5
20140101|2013-09-17 18:30,18,4.062,4.062,4.062,4.062,5
20140101|2013-09-17 19:00,18,4.061,4.062,4.061,4.062,19
20140101|2013-09-17 19:30,18,4.062,4.063,4.062,4.063,16
20140101|2013-09-17 20:00,18,4.063,4.063,4.063,4.063,10
20140101|2013-09-17 20:30,18,4.064,4.065,4.062,4.065,18
20140101|2013-09-17 21:00,18,4.062,4.064,4.062,4.063,15
20140101|2013-09-17 21:30,18,4.064,4.064,4.064,4.064,3
20140101|2013-09-17 22:00,18,4.064,4.065,4.061,4.063,27
20140101|2013-09-17 22:30,18,4.063,4.063,4.063,4.063,10
20140101|2013-09-17 23:00,18,4.064,4.064,4.064,4.064,7
20140101|2013-09-17 23:30,18,4.064,4.064,4.064,4.064,8
20140101|2013-09-18 00:00,18,4.059,4.059,4.059,4.059,8
20140101|2013-09-18 00:30,18,4.061,4.061,4.061,4.061,4
20140101|2013-09-18 02:00,18,4.039,4.039,4.039,4.039,1
20140101|2013-09-18 03:30,18,4.048,4.05,4.048,4.05,16
20140101|2013-09-18 04:00,18,4.05,4.05,4.05,4.05,2
20140101|2013-09-18 05:00,18,4.05,4.05,4.05,4.05,46
20140101|2013-09-18 05:30,18,4.05,4.051,4.048,4.05,43
20140101|2013-09-18 06:00,18,4.037,4.042,4.037,4.042,13
20140101|2013-09-18 06:30,18,4.036,4.038,4.035,4.038,61
20140101|2013-09-18 07:00,18,4.036,4.036,4.013,4.019,91
20140101|2013-09-18 07:30,18,4.026,4.03,4.017,4.018,1174
20140101|2013-09-18 08:00,18,4.016,4.033,4.016,4.029,160
20140101|2013-09-18 08:30,18,4.035,4.037,3.996,4.008,345
20140101|2013-09-18 09:00,18,4.007,4.012,4.002,4.009,83
20140101|2013-09-18 09:30,18,4.009,4.03,4.009,4.021,680
20140101|2013-09-18 10:00,18,4.02,4.045,4.017,4.045,215
20140101|2013-09-18 10:30,18,4.046,4.046,4.035,4.041,82
20140101|2013-09-18 11:00,18,4.047,4.047,4.029,4.041,158
20140101|2013-09-18 11:30,18,4.04,4.044,4.021,4.043,455
20140101|2013-09-18 12:00,18,4.043,4.044,4.03,4.031,224
20140101|2013-09-18 12:30,18,4.034,4.036,4.029,4.03,148
20140101|2013-09-18 13:00,18,4.03,4.041,4.03,4.033,116
20140101|2013-09-18 13:30,18,4.034,4.035,4.03,4.032,25
20140101|2013-09-18 14:00,18,4.034,4.039,4.034,4.039,13
20140101|2013-09-18 14:30,18,4.041,4.041,4.038,4.038,80
20140101|2013-09-18 15:00,18,4.038,4.039,4.038,4.039,2
20140101|2013-09-18 15:30,18,4.042,4.042,4.039,4.039,2
20140101|2013-09-18 17:00,19,4.045,4.045,4.045,4.045,3
20140101|2013-09-18 17:30,19,4.045,4.045,4.045,4.045,7
20140101|2013-09-18 21:30,19,4.037,4.037,4.037,4.037,2
20140101|2013-09-19 01:30,19,4.05,4.05,4.047,4.047,2
20140101|2013-09-19 03:00,19,4.05,4.052,4.05,4.05,14
20140101|2013-09-19 03:30,19,4.05,4.05,4.05,4.05,40
20140101|2013-09-19 04:00,19,4.05,4.054,4.049,4.054,36
20140101|2013-09-19 04:30,19,4.058,4.058,4.058,4.058,2
20140101|2013-09-19 05:30,19,4.058,4.058,4.058,4.058,1
20140101|2013-09-19 06:00,19,4.061,4.062,4.06,4.06,11
20140101|2013-09-19 06:30,19,4.053,4.057,4.053,4.057,9
20140101|2013-09-19 07:00,19,4.058,4.058,4.044,4.054,25
20140101|2013-09-19 07:30,19,4.048,4.058,4.045,4.048,40
20140101|2013-09-19 08:00,19,4.048,4.059,4.041,4.055,259
20140101|2013-09-19 08:30,19,4.053,4.074,4.053,4.061,266
20140101|2013-09-19 09:00,19,4.062,4.081,4.055,4.067,325
20140101|2013-09-19 09:30,19,4.1,4.125,4.055,4.056,2698
20140101|2013-09-19 10:00,19,4.056,4.081,4.053,4.071,536
20140101|2013-09-19 10:30,19,4.074,4.08,4.062,4.068,361
20140101|2013-09-19 11:00,19,4.068,4.068,4.002,4.012,1094
20140101|2013-09-19 11:30,19,4.013,4.026,4.006,4.014,624
20140101|2013-09-19 12:00,19,4.018,4.03,4.009,4.03,177
20140101|2013-09-19 12:30,19,4.025,4.034,4.016,4.034,116
20140101|2013-09-19 13:00,19,4.036,4.051,4.03,4.049,489
20140101|2013-09-19 13:30,19,4.047,4.047,4.037,4.042,34
20140101|2013-09-19 14:00,19,4.041,4.041,4.041,4.041,2
20140101|2013-09-19 14:30,19,4.039,4.041,4.037,4.041,212
20140101|2013-09-19 15:00,19,4.042,4.042,4.038,4.042,82
20140101|2013-09-19 15:30,19,4.042,4.042,4.039,4.04,96
20140101|2013-09-19 16:00,19,4.04,4.045,4.04,4.043,23
20140101|2013-09-19 17:00,20,4.039,4.045,4.039,4.045,17
20140101|2013-09-19 18:00,20,4.04,4.04,4.04,4.04,1
20140101|2013-09-19 20:00,20,4.04,4.04,4.04,4.04,4
20140101|2013-09-19 21:30,20,4.032,4.032,4.032,4.032,3
20140101|2013-09-20 00:30,20,4.03,4.03,4.03,4.03,4
20140101|2013-09-20 01:30,20,4.041,4.041,4.041,4.041,2
20140101|2013-09-20 02:30,20,4.037,4.037,4.037,4.037,3
20140101|2013-09-20 03:00,20,4.037,4.039,4.037,4.039,8
20140101|2013-09-20 03:30,20,4.03,4.03,4.03,4.03,5
20140101|2013-09-20 05:00,20,4.021,4.021,4.021,4.021,2
20140101|2013-09-20 05:30,20,4.023,4.023,4.023,4.023,1
20140101|2013-09-20 06:00,20,4.028,4.028,4.021,4.021,12
20140101|2013-09-20 06:30,20,4.017,4.022,4.017,4.019,168
20140101|2013-09-20 07:00,20,4.036,4.038,4.022,4.022,73
20140101|2013-09-20 07:30,20,4.028,4.035,4.021,4.035,110
20140101|2013-09-20 08:00,20,4.029,4.032,4.003,4.01,367
20140101|2013-09-20 08:30,20,4.009,4.014,3.995,4.002,312
20140101|2013-09-20 09:00,20,4,4.005,3.994,4.005,36
20140101|2013-09-20 09:30,20,4.005,4.006,4.003,4.005,27
20140101|2013-09-20 10:00,20,4.006,4.02,4.005,4.019,186
20140101|2013-09-20 10:30,20,4.018,4.023,4.015,4.018,104
20140101|2013-09-20 11:00,20,4.015,4.022,4.015,4.019,200
20140101|2013-09-20 11:30,20,4.021,4.029,4.019,4.029,232
20140101|2013-09-20 12:00,20,4.029,4.03,4.022,4.025,188
20140101|2013-09-20 12:30,20,4.023,4.029,4.022,4.023,273
20140101|2013-09-20 13:00,20,4.021,4.024,4.009,4.022,383
20140101|2013-09-20 13:30,20,4.025,4.025,4.022,4.022,151
20140101|2013-09-20 14:00,20,4.022,4.025,4.022,4.025,127
20140101|2013-09-20 14:30,20,4.023,4.025,4.023,4.025,28
20140101|2013-09-20 15:00,20,4.024,4.024,4.021,4.022,16
20140101|2013-09-22 17:00,23,4.01,4.012,4.008,4.008,61
20140101|2013-09-22 20:00,23,4.008,4.008,4.008,4.008,1
20140101|2013-09-22 20:30,23,4.007,4.007,4.007,4.007,2
20140101|2013-09-22 22:00,23,4.009,4.009,4.009,4.009,1
20140101|2013-09-22 23:00,23,4.009,4.009,4.009,4.009,1
20140101|2013-09-23 05:00,23,4.008,4.008,4.008,4.008,1
20140101|2013-09-23 05:30,23,4.01,4.01,4.01,4.01,1
20140101|2013-09-23 06:00,23,4.007,4.007,3.993,3.999,55
20140101|2013-09-23 06:30,23,3.998,3.998,3.984,3.986,11
20140101|2013-09-23 07:00,23,3.985,3.988,3.98,3.98,98
20140101|2013-09-23 07:30,23,3.977,3.989,3.977,3.986,81
20140101|2013-09-23 08:00,23,3.982,3.99,3.977,3.977,196
20140101|2013-09-23 08:30,23,3.979,4.003,3.979,3.992,272
20140101|2013-09-23 09:00,23,3.994,3.999,3.989,3.992,216
20140101|2013-09-23 09:30,23,3.994,3.995,3.986,3.988,210
20140101|2013-09-23 10:00,23,3.988,3.989,3.966,3.977,445
20140101|2013-09-23 10:30,23,3.977,3.983,3.969,3.975,146
20140101|2013-09-23 11:00,23,3.974,3.976,3.969,3.974,75
20140101|2013-09-23 11:30,23,3.976,3.978,3.97,3.97,80
20140101|2013-09-23 12:00,23,3.968,3.968,3.939,3.94,965
20140101|2013-09-23 12:30,23,3.94,3.955,3.934,3.952,672
20140101|2013-09-23 13:00,23,3.951,3.955,3.938,3.938,327
20140101|2013-09-23 13:30,23,3.938,3.943,3.936,3.939,205
20140101|2013-09-23 14:00,23,3.938,3.94,3.937,3.94,37
20140101|2013-09-23 14:30,23,3.938,3.94,3.937,3.94,15
20140101|2013-09-23 15:00,23,3.942,3.942,3.939,3.939,22
20140101|2013-09-23 15:30,23,3.94,3.94,3.938,3.938,9
20140101|2013-09-23 16:00,23,3.933,3.933,3.933,3.933,1
20140101|2013-09-23 17:00,24,3.927,3.927,3.927,3.927,1
20140101|2013-09-23 17:30,24,3.925,3.925,3.925,3.925,15
20140101|2013-09-23 18:30,24,3.922,3.922,3.922,3.922,2
20140101|2013-09-23 21:30,24,3.929,3.929,3.929,3.929,3
20140101|2013-09-23 23:00,24,3.929,3.929,3.929,3.929,1
20140101|2013-09-24 02:30,24,3.936,3.936,3.936,3.936,2
20140101|2013-09-24 03:00,24,3.941,3.941,3.939,3.939,4
20140101|2013-09-24 03:30,24,3.944,3.944,3.944,3.944,1
20140101|2013-09-24 04:30,24,3.945,3.945,3.944,3.944,7
20140101|2013-09-24 05:30,24,3.946,3.946,3.942,3.944,47
20140101|2013-09-24 06:00,24,3.945,3.952,3.945,3.951,40
20140101|2013-09-24 06:30,24,3.953,3.953,3.945,3.946,45
20140101|2013-09-24 07:00,24,3.933,3.933,3.918,3.918,94
20140101|2013-09-24 07:30,24,3.917,3.917,3.902,3.904,332
20140101|2013-09-24 08:00,24,3.902,3.909,3.901,3.906,244
20140101|2013-09-24 08:30,24,3.907,3.907,3.896,3.896,367
20140101|2013-09-24 09:00,24,3.895,3.898,3.871,3.875,1468
20140101|2013-09-24 09:30,24,3.874,3.882,3.86,3.876,1461
20140101|2013-09-24 10:00,24,3.873,3.879,3.872,3.878,592
20140101|2013-09-24 10:30,24,3.878,3.878,3.864,3.866,567
20140101|2013-09-24 11:00,24,3.866,3.874,3.863,3.869,704
20140101|2013-09-24 11:30,24,3.869,3.87,3.844,3.856,1385
20140101|2013-09-24 12:00,24,3.857,3.859,3.846,3.851,299
20140101|2013-09-24 12:30,24,3.85,3.854,3.844,3.851,481
20140101|2013-09-24 13:00,24,3.85,3.856,3.827,3.829,1448
20140101|2013-09-24 13:30,24,3.831,3.839,3.831,3.838,216
20140101|2013-09-24 14:00,24,3.837,3.844,3.837,3.84,79
20140101|2013-09-24 14:30,24,3.839,3.845,3.838,3.842,270
20140101|2013-09-24 15:00,24,3.842,3.842,3.835,3.835,85
20140101|2013-09-24 15:30,24,3.835,3.836,3.832,3.833,62
20140101|2013-09-24 16:00,24,3.836,3.836,3.836,3.836,4
20140101|2013-09-24 17:00,25,3.84,3.84,3.84,3.84,3
20140101|2013-09-24 19:30,25,3.834,3.834,3.832,3.833,7
20140101|2013-09-24 21:00,25,3.833,3.84,3.833,3.84,12
20140101|2013-09-24 22:30,25,3.841,3.843,3.841,3.843,6
20140101|2013-09-25 00:00,25,3.843,3.843,3.843,3.843,1
20140101|2013-09-25 01:00,25,3.85,3.85,3.85,3.85,1
20140101|2013-09-25 03:00,25,3.853,3.853,3.853,3.853,1
20140101|2013-09-25 03:30,25,3.856,3.863,3.856,3.863,5
20140101|2013-09-25 04:00,25,3.863,3.863,3.863,3.863,21
20140101|2013-09-25 05:30,25,3.859,3.861,3.859,3.861,3
20140101|2013-09-25 06:00,25,3.855,3.855,3.849,3.849,4
20140101|2013-09-25 06:30,25,3.849,3.853,3.849,3.852,20
20140101|2013-09-25 07:00,25,3.851,3.863,3.849,3.855,212
20140101|2013-09-25 07:30,25,3.853,3.855,3.843,3.844,61
20140101|2013-09-25 08:00,25,3.842,3.849,3.832,3.847,424
20140101|2013-09-25 08:30,25,3.85,3.852,3.842,3.844,313
20140101|2013-09-25 09:00,25,3.845,3.845,3.836,3.842,241
20140101|2013-09-25 09:30,25,3.84,3.85,3.838,3.838,567
20140101|2013-09-25 10:00,25,3.838,3.844,3.836,3.843,237
20140101|2013-09-25 10:30,25,3.841,3.851,3.836,3.848,347
20140101|2013-09-25 11:00,25,3.847,3.85,3.841,3.844,312
20140101|2013-09-25 11:30,25,3.844,3.859,3.843,3.855,791
20140101|2013-09-25 12:00,25,3.857,3.866,3.848,3.855,364
20140101|2013-09-25 12:30,25,3.856,3.859,3.847,3.854,220
20140101|2013-09-25 13:00,25,3.854,3.855,3.813,3.813,1152
20140101|2013-09-25 13:30,25,3.813,3.825,3.813,3.825,531
20140101|2013-09-25 14:00,25,3.826,3.83,3.825,3.828,80
20140101|2013-09-25 14:30,25,3.829,3.83,3.826,3.826,78
20140101|2013-09-25 15:00,25,3.827,3.827,3.823,3.823,129
20140101|2013-09-25 15:30,25,3.824,3.825,3.821,3.821,249
20140101|2013-09-25 16:00,25,3.824,3.824,3.824,3.824,41
20140101|2013-09-25 17:00,26,3.827,3.827,3.827,3.827,3
20140101|2013-09-25 17:30,26,3.83,3.831,3.83,3.831,7
20140101|2013-09-25 18:00,26,3.831,3.832,3.831,3.832,3
20140101|2013-09-25 18:30,26,3.831,3.831,3.831,3.831,1
20140101|2013-09-25 19:00,26,3.829,3.829,3.826,3.826,4
20140101|2013-09-25 19:30,26,3.827,3.827,3.827,3.827,5
20140101|2013-09-25 20:00,26,3.828,3.828,3.827,3.827,10
20140101|2013-09-26 00:00,26,3.826,3.826,3.826,3.826,2
20140101|2013-09-26 00:30,26,3.815,3.815,3.815,3.815,5
20140101|2013-09-26 01:30,26,3.815,3.815,3.813,3.813,47
20140101|2013-09-26 02:00,26,3.81,3.81,3.81,3.81,2
20140101|2013-09-26 02:30,26,3.81,3.812,3.81,3.812,10
20140101|2013-09-26 03:00,26,3.812,3.813,3.812,3.813,2
20140101|2013-09-26 04:00,26,3.81,3.811,3.81,3.811,6
20140101|2013-09-26 05:00,26,3.814,3.814,3.814,3.814,1
20140101|2013-09-26 05:30,26,3.82,3.821,3.82,3.82,11
20140101|2013-09-26 06:00,26,3.819,3.819,3.819,3.819,1
20140101|2013-09-26 06:30,26,3.818,3.818,3.817,3.817,3
20140101|2013-09-26 07:00,26,3.814,3.814,3.796,3.797,229
20140101|2013-09-26 07:30,26,3.801,3.81,3.799,3.806,118
20140101|2013-09-26 08:00,26,3.806,3.806,3.784,3.785,930
20140101|2013-09-26 08:30,26,3.786,3.791,3.78,3.782,1116
20140101|2013-09-26 09:00,26,3.782,3.786,3.776,3.782,391
20140101|2013-09-26 09:30,26,3.771,3.785,3.731,3.778,1752
20140101|2013-09-26 10:00,26,3.776,3.814,3.776,3.79,848
20140101|2013-09-26 10:30,26,3.79,3.815,3.786,3.813,539
20140101|2013-09-26 11:00,26,3.812,3.831,3.807,3.819,501
20140101|2013-09-26 11:30,26,3.819,3.821,3.802,3.815,868
20140101|2013-09-26 12:00,26,3.814,3.841,3.813,3.83,478
20140101|2013-09-26 12:30,26,3.832,3.835,3.817,3.829,378
20140101|2013-09-26 13:00,26,3.828,3.86,3.824,3.853,1797
20140101|2013-09-26 13:30,26,3.853,3.869,3.853,3.868,198
20140101|2013-09-26 14:00,26,3.867,3.87,3.862,3.87,38
20140101|2013-09-26 14:30,26,3.867,3.867,3.856,3.856,25
20140101|2013-09-26 15:00,26,3.857,3.863,3.857,3.862,22
20140101|2013-09-26 15:30,26,3.868,3.868,3.862,3.866,26
20140101|2013-09-26 16:00,26,3.86,3.866,3.86,3.864,5
20140101|2013-09-26 17:00,27,3.866,3.867,3.866,3.867,13
20140101|2013-09-26 17:30,27,3.855,3.855,3.853,3.853,3
20140101|2013-09-26 19:00,27,3.86,3.86,3.86,3.86,1
20140101|2013-09-26 19:30,27,3.858,3.858,3.858,3.858,1
20140101|2013-09-26 21:30,27,3.863,3.863,3.863,3.863,3
20140101|2013-09-26 23:00,27,3.86,3.86,3.86,3.86,4
20140101|2013-09-26 23:30,27,3.854,3.854,3.854,3.854,1
20140101|2013-09-27 00:00,27,3.854,3.854,3.852,3.852,3
20140101|2013-09-27 01:30,27,3.852,3.852,3.852,3.852,2
20140101|2013-09-27 03:30,27,3.855,3.855,3.855,3.855,1
20140101|2013-09-27 04:00,27,3.851,3.852,3.851,3.852,2
20140101|2013-09-27 04:30,27,3.853,3.853,3.853,3.853,1
20140101|2013-09-27 05:00,27,3.845,3.845,3.845,3.845,47
20140101|2013-09-27 05:30,27,3.839,3.839,3.839,3.839,2
20140101|2013-09-27 06:00,27,3.838,3.84,3.833,3.833,23
20140101|2013-09-27 06:30,27,3.831,3.833,3.824,3.824,41
20140101|2013-09-27 07:00,27,3.822,3.833,3.814,3.828,80
20140101|2013-09-27 07:30,27,3.832,3.834,3.817,3.819,77
20140101|2013-09-27 08:00,27,3.819,3.834,3.808,3.826,591
20140101|2013-09-27 08:30,27,3.829,3.859,3.823,3.857,276
20140101|2013-09-27 09:00,27,3.856,3.877,3.856,3.865,384
20140101|2013-09-27 09:30,27,3.864,3.867,3.844,3.85,351
20140101|2013-09-27 10:00,27,3.85,3.85,3.826,3.831,250
20140101|2013-09-27 10:30,27,3.832,3.841,3.827,3.835,172
20140101|2013-09-27 11:00,27,3.837,3.852,3.837,3.85,190
20140101|2013-09-27 11:30,27,3.851,3.856,3.835,3.84,357
20140101|2013-09-27 12:00,27,3.839,3.855,3.835,3.855,442
20140101|2013-09-27 12:30,27,3.857,3.875,3.853,3.873,236
20140101|2013-09-27 13:00,27,3.871,3.873,3.861,3.87,252
20140101|2013-09-27 13:30,27,3.87,3.877,3.868,3.877,151
20140101|2013-09-27 14:00,27,3.879,3.886,3.879,3.885,56
20140101|2013-09-27 14:30,27,3.884,3.884,3.876,3.876,66
20140101|2013-09-27 15:00,27,3.874,3.875,3.871,3.871,23
20140101|2013-09-27 15:30,27,3.875,3.878,3.873,3.878,13
20140101|2013-09-29 17:00,30,3.849,3.849,3.838,3.839,11
20140101|2013-09-29 18:00,30,3.838,3.842,3.838,3.842,21
20140101|2013-09-29 18:30,30,3.837,3.837,3.837,3.837,1
20140101|2013-09-29 19:00,30,3.827,3.827,3.827,3.827,2
20140101|2013-09-29 19:30,30,3.827,3.828,3.827,3.828,12
20140101|2013-09-29 20:00,30,3.825,3.825,3.821,3.821,18
20140101|2013-09-29 21:00,30,3.834,3.836,3.834,3.835,15
20140101|2013-09-29 21:30,30,3.836,3.844,3.832,3.84,34
20140101|2013-09-30 00:00,30,3.845,3.845,3.845,3.845,1
20140101|2013-09-30 02:00,30,3.837,3.837,3.837,3.837,1
20140101|2013-09-30 02:30,30,3.835,3.835,3.835,3.835,1
20140101|2013-09-30 03:00,30,3.82,3.82,3.82,3.82,2
20140101|2013-09-30 03:30,30,3.824,3.824,3.824,3.824,4
20140101|2013-09-30 04:00,30,3.823,3.823,3.823,3.823,1
20140101|2013-09-30 05:00,30,3.824,3.824,3.824,3.824,1
20140101|2013-09-30 05:30,30,3.823,3.825,3.823,3.825,3
20140101|2013-09-30 06:00,30,3.826,3.827,3.826,3.827,3
20140101|2013-09-30 06:30,30,3.828,3.829,3.827,3.827,6
20140101|2013-09-30 07:00,30,3.824,3.834,3.814,3.818,27
20140101|2013-09-30 07:30,30,3.822,3.845,3.821,3.83,146
20140101|2013-09-30 08:00,30,3.834,3.841,3.817,3.83,449
20140101|2013-09-30 08:30,30,3.826,3.826,3.803,3.807,632
20140101|2013-09-30 09:00,30,3.804,3.812,3.798,3.804,613
20140101|2013-09-30 09:30,30,3.804,3.808,3.801,3.808,311
20140101|2013-09-30 10:00,30,3.81,3.822,3.806,3.807,319
20140101|2013-09-30 10:30,30,3.806,3.827,3.806,3.811,206
20140101|2013-09-30 11:00,30,3.807,3.817,3.804,3.816,174
20140101|2013-09-30 11:30,30,3.815,3.824,3.813,3.819,360
20140101|2013-09-30 12:00,30,3.82,3.82,3.81,3.814,296
20140101|2013-09-30 12:30,30,3.812,3.826,3.81,3.82,302
20140101|2013-09-30 13:00,30,3.821,3.844,3.819,3.827,741
20140101|2013-09-30 13:30,30,3.827,3.838,3.827,3.833,77
20140101|2013-09-30 14:00,30,3.832,3.836,3.83,3.831,35
20140101|2013-09-30 14:30,30,3.833,3.833,3.826,3.826,10
20140101|2013-09-30 15:00,30,3.827,3.827,3.821,3.823,27
20140101|2013-09-30 15:30,30,3.821,3.827,3.82,3.825,47
20140101|2013-09-30 16:00,30,3.828,3.828,3.828,3.828,2
20140101|2013-09-30 17:30,1,3.819,3.819,3.819,3.819,1
20140101|2013-09-30 18:30,1,3.818,3.818,3.818,3.818,4
20140101|2013-09-30 21:30,1,3.822,3.824,3.822,3.824,3
20140101|2013-10-01 00:00,1,3.817,3.818,3.814,3.814,23
20140101|2013-10-01 00:30,1,3.812,3.812,3.812,3.812,2
20140101|2013-10-01 02:30,1,3.828,3.83,3.828,3.83,38
20140101|2013-10-01 04:00,1,3.833,3.833,3.83,3.83,2
20140101|2013-10-01 04:30,1,3.83,3.83,3.83,3.83,7
20140101|2013-10-01 05:00,1,3.83,3.83,3.829,3.829,12
20140101|2013-10-01 05:30,1,3.833,3.851,3.833,3.849,44
20140101|2013-10-01 06:00,1,3.858,3.858,3.846,3.846,27
20140101|2013-10-01 06:30,1,3.849,3.851,3.848,3.851,92
20140101|2013-10-01 07:00,1,3.844,3.875,3.844,3.861,100
20140101|2013-10-01 07:30,1,3.862,3.872,3.855,3.871,253
20140101|2013-10-01 08:00,1,3.869,3.882,3.859,3.859,519
20140101|2013-10-01 08:30,1,3.862,3.88,3.851,3.879,484
20140101|2013-10-01 09:00,1,3.879,3.9,3.866,3.89,667
20140101|2013-10-01 09:30,1,3.89,3.892,3.882,3.887,373
20140101|2013-10-01 10:00,1,3.885,3.89,3.88,3.887,212
20140101|2013-10-01 10:30,1,3.888,3.889,3.881,3.885,179
20140101|2013-10-01 11:00,1,3.884,3.885,3.871,3.876,234
20140101|2013-10-01 11:30,1,3.876,3.877,3.866,3.869,408
20140101|2013-10-01 12:00,1,3.869,3.88,3.865,3.878,318
20140101|2013-10-01 12:30,1,3.877,3.888,3.866,3.88,481
20140101|2013-10-01 13:00,1,3.884,3.886,3.859,3.862,595
20140101|2013-10-01 13:30,1,3.863,3.865,3.861,3.863,68
20140101|2013-10-01 14:30,1,3.863,3.863,3.858,3.858,25
20140101|2013-10-01 15:00,1,3.859,3.86,3.857,3.859,15
20140101|2013-10-01 15:30,1,3.856,3.858,3.855,3.857,24
20140101|2013-10-01 16:00,1,3.853,3.855,3.853,3.854,7
20140101|2013-10-01 17:00,2,3.857,3.857,3.857,3.857,14
20140101|2013-10-01 17:30,2,3.85,3.85,3.85,3.85,2
20140101|2013-10-01 18:00,2,3.844,3.844,3.839,3.839,18
20140101|2013-10-01 18:30,2,3.84,3.84,3.84,3.84,1
20140101|2013-10-01 19:00,2,3.842,3.846,3.841,3.841,5
20140101|2013-10-01 20:00,2,3.847,3.849,3.847,3.849,6
20140101|2013-10-01 20:30,2,3.85,3.853,3.85,3.852,8
20140101|2013-10-01 21:00,2,3.855,3.855,3.855,3.855,6
20140101|2013-10-01 21:30,2,3.855,3.855,3.855,3.855,19
20140101|2013-10-01 23:00,2,3.876,3.876,3.876,3.876,1
20140101|2013-10-02 00:00,2,3.866,3.869,3.866,3.869,2
20140101|2013-10-02 00:30,2,3.857,3.857,3.856,3.857,4
20140101|2013-10-02 01:00,2,3.855,3.855,3.855,3.855,38
20140101|2013-10-02 01:30,2,3.855,3.856,3.855,3.855,10
20140101|2013-10-02 02:00,2,3.855,3.855,3.855,3.855,35
20140101|2013-10-02 04:00,2,3.854,3.854,3.854,3.854,2
20140101|2013-10-02 05:00,2,3.85,3.851,3.845,3.845,131
20140101|2013-10-02 05:30,2,3.845,3.845,3.841,3.843,36
20140101|2013-10-02 06:00,2,3.843,3.845,3.843,3.845,2
20140101|2013-10-02 06:30,2,3.855,3.861,3.855,3.861,6
20140101|2013-10-02 07:00,2,3.862,3.88,3.861,3.871,154
20140101|2013-10-02 07:30,2,3.871,3.891,3.865,3.884,130
20140101|2013-10-02 08:00,2,3.883,3.885,3.867,3.875,776
20140101|2013-10-02 08:30,2,3.876,3.878,3.859,3.866,485
20140101|2013-10-02 09:00,2,3.867,3.869,3.82,3.821,1031
20140101|2013-10-02 09:30,2,3.82,3.83,3.812,3.829,583
20140101|2013-10-02 10:00,2,3.83,3.84,3.826,3.84,226
20140101|2013-10-02 10:30,2,3.839,3.839,3.812,3.812,229
20140101|2013-10-02 11:00,2,3.813,3.826,3.813,3.818,193
20140101|2013-10-02 11:30,2,3.817,3.818,3.806,3.817,665
20140101|2013-10-02 12:00,2,3.817,3.821,3.814,3.815,220
20140101|2013-10-02 12:30,2,3.816,3.824,3.81,3.82,125
20140101|2013-10-02 13:00,2,3.818,3.822,3.8,3.804,428
20140101|2013-10-02 13:30,2,3.803,3.805,3.798,3.801,203
20140101|2013-10-02 14:00,2,3.802,3.805,3.801,3.801,168
20140101|2013-10-02 14:30,2,3.8,3.8,3.797,3.8,98
20140101|2013-10-02 15:00,2,3.799,3.8,3.792,3.798,173
20140101|2013-10-02 15:30,2,3.799,3.802,3.798,3.798,35
20140101|2013-10-02 16:00,2,3.798,3.798,3.798,3.798,4
20140101|2013-10-02 18:00,3,3.801,3.802,3.801,3.802,3
20140101|2013-10-02 18:30,3,3.803,3.803,3.803,3.803,2
20140101|2013-10-02 19:00,3,3.804,3.804,3.804,3.804,1
20140101|2013-10-02 21:00,3,3.804,3.804,3.79,3.804,6
20140101|2013-10-02 22:30,3,3.804,3.804,3.804,3.804,2
20140101|2013-10-02 23:30,3,3.808,3.811,3.807,3.811,11
20140101|2013-10-03 00:30,3,3.808,3.808,3.807,3.807,3
20140101|2013-10-03 01:00,3,3.805,3.809,3.805,3.809,5
20140101|2013-10-03 01:30,3,3.812,3.812,3.812,3.812,1
20140101|2013-10-03 03:00,3,3.814,3.814,3.814,3.814,5
20140101|2013-10-03 04:00,3,3.822,3.822,3.822,3.822,2
20140101|2013-10-03 05:00,3,3.812,3.812,3.81,3.81,3
20140101|2013-10-03 05:30,3,3.802,3.802,3.8,3.8,3
20140101|2013-10-03 06:00,3,3.803,3.803,3.798,3.798,29
20140101|2013-10-03 06:30,3,3.801,3.81,3.797,3.809,25
20140101|2013-10-03 07:00,3,3.804,3.82,3.798,3.803,135
20140101|2013-10-03 07:30,3,3.798,3.806,3.798,3.803,45
20140101|2013-10-03 08:00,3,3.805,3.806,3.792,3.803,484
20140101|2013-10-03 08:30,3,3.803,3.803,3.787,3.789,362
20140101|2013-10-03 09:00,3,3.786,3.802,3.782,3.793,713
20140101|2013-10-03 09:30,3,3.787,3.81,3.75,3.796,1898
20140101|2013-10-03 10:00,3,3.797,3.799,3.771,3.781,871
20140101|2013-10-03 10:30,3,3.78,3.803,3.779,3.801,267
20140101|2013-10-03 11:00,3,3.8,3.8,3.789,3.789,251
20140101|2013-10-03 11:30,3,3.788,3.802,3.787,3.791,276
20140101|2013-10-03 12:00,3,3.792,3.804,3.785,3.798,168
20140101|2013-10-03 12:30,3,3.796,3.798,3.782,3.791,264
20140101|2013-10-03 13:00,3,3.789,3.789,3.768,3.77,755
20140101|2013-10-03 13:30,3,3.771,3.777,3.771,3.777,253
20140101|2013-10-03 14:00,3,3.777,3.78,3.775,3.777,16
20140101|2013-10-03 14:30,3,3.777,3.777,3.773,3.774,221
20140101|2013-10-03 15:00,3,3.774,3.78,3.774,3.777,271
20140101|2013-10-03 15:30,3,3.777,3.78,3.776,3.777,10
20140101|2013-10-03 16:00,3,3.777,3.778,3.777,3.778,15
20140101|2013-10-03 17:00,4,3.776,3.777,3.776,3.777,10
20140101|2013-10-03 17:30,4,3.77,3.77,3.77,3.77,3
20140101|2013-10-03 18:00,4,3.769,3.77,3.769,3.77,2
20140101|2013-10-03 18:30,4,3.768,3.771,3.768,3.771,13
20140101|2013-10-03 19:00,4,3.77,3.774,3.769,3.77,17
20140101|2013-10-03 19:30,4,3.77,3.773,3.77,3.77,7
20140101|2013-10-03 20:00,4,3.769,3.77,3.768,3.768,28
20140101|2013-10-03 23:00,4,3.779,3.786,3.779,3.786,28
20140101|2013-10-04 02:00,4,3.782,3.782,3.782,3.782,1
20140101|2013-10-04 02:30,4,3.778,3.781,3.778,3.778,5
20140101|2013-10-04 03:00,4,3.781,3.781,3.781,3.781,3
20140101|2013-10-04 03:30,4,3.781,3.781,3.781,3.781,2
20140101|2013-10-04 04:00,4,3.776,3.776,3.776,3.776,1
20140101|2013-10-04 05:30,4,3.781,3.781,3.774,3.774,7
20140101|2013-10-04 06:00,4,3.771,3.774,3.771,3.772,13
20140101|2013-10-04 06:30,4,3.776,3.783,3.776,3.778,58
20140101|2013-10-04 07:00,4,3.783,3.8,3.783,3.798,75
20140101|2013-10-04 07:30,4,3.79,3.8,3.788,3.794,100
20140101|2013-10-04 08:00,4,3.794,3.805,3.787,3.796,357
20140101|2013-10-04 08:30,4,3.794,3.801,3.792,3.797,382
20140101|2013-10-04 09:00,4,3.796,3.801,3.793,3.795,181
20140101|2013-10-04 09:30,4,3.796,3.797,3.786,3.787,362
20140101|2013-10-04 10:00,4,3.786,3.791,3.781,3.787,323
20140101|2013-10-04 10:30,4,3.786,3.79,3.781,3.788,190
20140101|2013-10-04 11:00,4,3.789,3.795,3.781,3.781,328
20140101|2013-10-04 11:30,4,3.781,3.787,3.776,3.777,413
20140101|2013-10-04 12:00,4,3.778,3.783,3.766,3.766,212
20140101|2013-10-04 12:30,4,3.768,3.776,3.761,3.77,361
20140101|2013-10-04 13:00,4,3.771,3.79,3.763,3.785,377
20140101|2013-10-04 13:30,4,3.785,3.792,3.783,3.792,246
20140101|2013-10-04 14:00,4,3.791,3.792,3.79,3.791,7
20140101|2013-10-04 14:30,4,3.786,3.789,3.785,3.789,6
20140101|2013-10-04 15:00,4,3.788,3.79,3.788,3.79,6
20140101|2013-10-04 15:30,4,3.79,3.794,3.79,3.791,27
20140101|2013-10-06 17:00,7,3.8,3.815,3.798,3.799,114
20140101|2013-10-06 17:30,7,3.801,3.806,3.801,3.806,15
20140101|2013-10-06 18:00,7,3.805,3.805,3.804,3.804,5
20140101|2013-10-06 19:00,7,3.819,3.819,3.817,3.817,4
20140101|2013-10-06 19:30,7,3.816,3.819,3.816,3.819,3
20140101|2013-10-06 20:00,7,3.813,3.813,3.813,3.813,2
20140101|2013-10-06 23:30,7,3.802,3.802,3.801,3.801,15
20140101|2013-10-07 02:00,7,3.81,3.818,3.81,3.818,2
20140101|2013-10-07 05:30,7,3.813,3.813,3.813,3.813,2
20140101|2013-10-07 06:00,7,3.817,3.822,3.817,3.822,8
20140101|2013-10-07 06:30,7,3.822,3.835,3.819,3.835,53
20140101|2013-10-07 07:00,7,3.838,3.844,3.831,3.839,32
20140101|2013-10-07 07:30,7,3.84,3.849,3.84,3.845,307
20140101|2013-10-07 08:00,7,3.847,3.888,3.847,3.884,877
20140101|2013-10-07 08:30,7,3.885,3.887,3.87,3.878,464
20140101|2013-10-07 09:00,7,3.879,3.884,3.878,3.88,291
20140101|2013-10-07 09:30,7,3.88,3.885,3.873,3.885,280
20140101|2013-10-07 10:00,7,3.885,3.889,3.883,3.883,290
20140101|2013-10-07 10:30,7,3.882,3.906,3.881,3.904,696
20140101|2013-10-07 11:00,7,3.904,3.927,3.901,3.92,546
20140101|2013-10-07 11:30,7,3.919,3.925,3.909,3.915,467
20140101|2013-10-07 12:00,7,3.915,3.916,3.905,3.913,171
20140101|2013-10-07 12:30,7,3.913,3.917,3.91,3.913,361
20140101|2013-10-07 13:00,7,3.913,3.913,3.892,3.896,1657
20140101|2013-10-07 13:30,7,3.896,3.9,3.896,3.9,432
20140101|2013-10-07 14:00,7,3.9,3.901,3.897,3.9,173
20140101|2013-10-07 14:30,7,3.9,3.9,3.897,3.898,171
20140101|2013-10-07 15:00,7,3.896,3.898,3.896,3.898,4
20140101|2013-10-07 15:30,7,3.897,3.905,3.897,3.905,36
20140101|2013-10-07 16:00,7,3.903,3.903,3.903,3.903,1
20140101|2013-10-07 17:00,8,3.902,3.902,3.896,3.901,8
20140101|2013-10-07 18:30,8,3.904,3.904,3.903,3.903,4
20140101|2013-10-07 19:30,8,3.904,3.906,3.904,3.906,10
20140101|2013-10-07 22:30,8,3.908,3.91,3.908,3.91,2
20140101|2013-10-07 23:00,8,3.91,3.91,3.91,3.91,1
20140101|2013-10-07 23:30,8,3.909,3.91,3.909,3.91,20
20140101|2013-10-08 00:00,8,3.91,3.91,3.91,3.91,2
20140101|2013-10-08 00:30,8,3.91,3.91,3.903,3.903,5
20140101|2013-10-08 03:00,8,3.91,3.91,3.91,3.91,5
20140101|2013-10-08 03:30,8,3.906,3.906,3.899,3.9,9
20140101|2013-10-08 04:30,8,3.91,3.915,3.91,3.915,9
20140101|2013-10-08 05:00,8,3.924,3.928,3.922,3.927,8
20140101|2013-10-08 05:30,8,3.927,3.928,3.925,3.925,9
20140101|2013-10-08 06:00,8,3.921,3.931,3.921,3.928,4
20140101|2013-10-08 06:30,8,3.933,3.937,3.928,3.931,38
20140101|2013-10-08 07:00,8,3.929,3.946,3.929,3.935,969
20140101|2013-10-08 07:30,8,3.931,3.955,3.927,3.947,420
20140101|2013-10-08 08:00,8,3.95,3.958,3.938,3.949,793
20140101|2013-10-08 08:30,8,3.95,3.962,3.94,3.96,836
20140101|2013-10-08 09:00,8,3.962,3.965,3.95,3.951,540
20140101|2013-10-08 09:30,8,3.954,3.964,3.942,3.964,285
20140101|2013-10-08 10:00,8,3.96,3.968,3.957,3.967,171
20140101|2013-10-08 10:30,8,3.968,3.97,3.955,3.965,398
20140101|2013-10-08 11:00,8,3.966,3.966,3.955,3.963,424
20140101|2013-10-08 11:30,8,3.96,3.969,3.959,3.969,841
20140101|2013-10-08 12:00,8,3.969,3.976,3.965,3.968,668
20140101|2013-10-08 12:30,8,3.971,3.976,3.967,3.975,431
20140101|2013-10-08 13:00,8,3.975,3.976,3.946,3.967,1197
20140101|2013-10-08 13:30,8,3.967,3.969,3.965,3.969,140
20140101|2013-10-08 14:00,8,3.969,3.969,3.966,3.966,31
20140101|2013-10-08 14:30,8,3.967,3.975,3.967,3.974,227
20140101|2013-10-08 15:00,8,3.974,3.978,3.974,3.978,73
20140101|2013-10-08 15:30,8,3.979,3.981,3.979,3.98,51
20140101|2013-10-08 16:00,8,3.978,3.978,3.978,3.978,8
20140101|2013-10-08 19:30,9,3.976,3.984,3.976,3.978,7
20140101|2013-10-08 20:30,9,3.976,3.977,3.976,3.977,11
20140101|2013-10-08 21:00,9,3.972,3.972,3.972,3.972,3
20140101|2013-10-08 21:30,9,3.976,3.976,3.976,3.976,15
20140101|2013-10-08 22:30,9,3.976,3.976,3.975,3.975,4
20140101|2013-10-08 23:00,9,3.976,3.976,3.976,3.976,1
20140101|2013-10-09 01:30,9,3.976,3.976,3.969,3.972,9
20140101|2013-10-09 02:00,9,3.973,3.975,3.97,3.97,10
20140101|2013-10-09 02:30,9,3.97,3.97,3.97,3.97,1
20140101|2013-10-09 03:30,9,3.969,3.972,3.969,3.969,3
20140101|2013-10-09 04:00,9,3.969,3.969,3.967,3.967,16
20140101|2013-10-09 04:30,9,3.974,3.983,3.972,3.981,29
20140101|2013-10-09 05:00,9,3.979,3.984,3.975,3.984,8
20140101|2013-10-09 05:30,9,3.984,3.986,3.97,3.972,45
20140101|2013-10-09 06:00,9,3.971,3.975,3.967,3.973,74
20140101|2013-10-09 06:30,9,3.97,3.972,3.963,3.966,279
20140101|2013-10-09 07:00,9,3.962,3.965,3.948,3.956,155
20140101|2013-10-09 07:30,9,3.958,3.978,3.957,3.963,221
20140101|2013-10-09 08:00,9,3.965,3.968,3.95,3.957,472
20140101|2013-10-09 08:30,9,3.957,3.972,3.954,3.959,572
20140101|2013-10-09 09:00,9,3.959,3.968,3.954,3.959,518
20140101|2013-10-09 09:30,9,3.96,3.96,3.951,3.955,124
20140101|2013-10-09 10:00,9,3.953,3.958,3.945,3.946,384
20140101|2013-10-09 10:30,9,3.947,3.963,3.947,3.96,358
20140101|2013-10-09 11:00,9,3.961,3.962,3.94,3.943,706
20140101|2013-10-09 11:30,9,3.945,3.961,3.945,3.957,480
20140101|2013-10-09 12:00,9,3.958,3.966,3.955,3.964,416
20140101|2013-10-09 12:30,9,3.964,3.964,3.954,3.963,308
20140101|2013-10-09 13:00,9,3.962,3.963,3.939,3.947,885
20140101|2013-10-09 13:30,9,3.948,3.953,3.947,3.949,191
20140101|2013-10-09 14:00,9,3.951,3.954,3.948,3.95,34
20140101|2013-10-09 14:30,9,3.946,3.948,3.945,3.945,61
20140101|2013-10-09 15:00,9,3.945,3.96,3.945,3.96,14
20140101|2013-10-09 15:30,9,3.96,3.962,3.96,3.962,4
20140101|2013-10-09 17:00,10,3.954,3.954,3.954,3.954,2
20140101|2013-10-09 17:30,10,3.945,3.948,3.945,3.948,15
20140101|2013-10-09 20:30,10,3.954,3.954,3.954,3.954,1
20140101|2013-10-09 22:30,10,3.96,3.96,3.96,3.96,2
20140101|2013-10-09 23:00,10,3.961,3.964,3.961,3.964,17
20140101|2013-10-09 23:30,10,3.964,3.964,3.964,3.964,1
20140101|2013-10-10 00:00,10,3.965,3.977,3.965,3.977,2
20140101|2013-10-10 00:30,10,3.97,3.972,3.97,3.971,10
20140101|2013-10-10 01:30,10,3.98,3.98,3.977,3.977,18
20140101|2013-10-10 02:00,10,3.975,3.979,3.975,3.977,5
20140101|2013-10-10 02:30,10,3.977,3.978,3.974,3.977,6
20140101|2013-10-10 03:00,10,3.978,3.978,3.977,3.977,2
20140101|2013-10-10 03:30,10,3.98,3.981,3.978,3.981,12
20140101|2013-10-10 04:00,10,3.986,3.987,3.984,3.987,34
20140101|2013-10-10 04:30,10,3.987,4.006,3.986,4.006,131
20140101|2013-10-10 05:00,10,4.001,4.004,3.998,3.998,12
20140101|2013-10-10 05:30,10,4,4.025,4,4.025,26
20140101|2013-10-10 06:00,10,4.026,4.034,4.016,4.018,143
20140101|2013-10-10 06:30,10,4.02,4.025,4.011,4.02,248
20140101|2013-10-10 07:00,10,4.02,4.02,4.001,4.011,198
20140101|2013-10-10 07:30,10,4.011,4.011,3.997,4.006,210
20140101|2013-10-10 08:00,10,4.006,4.011,3.989,3.991,608
20140101|2013-10-10 08:30,10,3.99,3.996,3.989,3.995,460
20140101|2013-10-10 09:00,10,3.996,4.01,3.996,4.004,662
20140101|2013-10-10 09:30,10,4.01,4.034,3.972,4.025,1486
20140101|2013-10-10 10:00,10,4.027,4.029,4,4.008,501
20140101|2013-10-10 10:30,10,4.01,4.012,3.988,4.003,280
20140101|2013-10-10 11:00,10,4.003,4.015,4,4.008,392
20140101|2013-10-10 11:30,10,4.008,4.012,3.993,4.009,1074
20140101|2013-10-10 12:00,10,4.007,4.014,4.002,4.011,530
20140101|2013-10-10 12:30,10,4.009,4.009,3.993,3.995,852
20140101|2013-10-10 13:00,10,3.994,3.995,3.97,3.976,1226
20140101|2013-10-10 13:30,10,3.975,3.985,3.974,3.985,175
20140101|2013-10-10 14:00,10,3.983,3.985,3.983,3.983,23
20140101|2013-10-10 14:30,10,3.983,3.987,3.982,3.985,59
20140101|2013-10-10 15:00,10,3.987,3.989,3.982,3.989,60
20140101|2013-10-10 15:30,10,3.988,3.991,3.987,3.991,108
20140101|2013-10-10 17:00,11,3.99,3.991,3.99,3.991,5
20140101|2013-10-10 19:00,11,3.995,3.997,3.995,3.997,10
20140101|2013-10-10 19:30,11,3.997,3.997,3.997,3.997,1
20140101|2013-10-10 20:00,11,4,4,4,4,1
20140101|2013-10-10 20:30,11,3.997,3.999,3.997,3.999,2
20140101|2013-10-10 21:00,11,4.006,4.006,4,4,4
20140101|2013-10-10 21:30,11,3.995,3.995,3.993,3.993,2
20140101|2013-10-10 22:00,11,4,4,4,4,1
20140101|2013-10-10 22:30,11,4.004,4.004,4.004,4.004,1
20140101|2013-10-11 01:00,11,4.001,4.001,3.999,3.999,4
20140101|2013-10-11 01:30,11,3.998,3.998,3.995,3.995,2
20140101|2013-10-11 02:00,11,3.998,3.998,3.996,3.996,3
20140101|2013-10-11 02:30,11,3.998,3.998,3.998,3.998,2
20140101|2013-10-11 03:00,11,4.001,4.003,4.001,4.001,3
20140101|2013-10-11 03:30,11,3.997,3.997,3.995,3.995,2
20140101|2013-10-11 04:00,11,4.004,4.015,4.004,4.014,20
20140101|2013-10-11 04:30,11,4.013,4.013,4.011,4.011,9
20140101|2013-10-11 05:00,11,4.016,4.016,4.005,4.005,12
20140101|2013-10-11 05:30,11,4.002,4.02,4.002,4.015,37
20140101|2013-10-11 06:00,11,4.018,4.031,4.018,4.025,72
20140101|2013-10-11 06:30,11,4.019,4.026,4.01,4.026,23
20140101|2013-10-11 07:00,11,4.024,4.024,4.01,4.019,70
20140101|2013-10-11 07:30,11,4.016,4.019,3.997,4,691
20140101|2013-10-11 08:00,11,3.996,4.011,3.993,4.008,1243
20140101|2013-10-11 08:30,11,4.009,4.026,4.009,4.021,407
20140101|2013-10-11 09:00,11,4.021,4.027,4.017,4.02,424
20140101|2013-10-11 09:30,11,4.021,4.026,4.017,4.021,614
20140101|2013-10-11 10:00,11,4.017,4.025,4.017,4.023,264
20140101|2013-10-11 10:30,11,4.024,4.025,4.009,4.015,394
20140101|2013-10-11 11:00,11,4.014,4.02,4.007,4.007,884
20140101|2013-10-11 11:30,11,4.008,4.019,4.003,4.017,985
20140101|2013-10-11 12:00,11,4.018,4.023,4.008,4.01,442
20140101|2013-10-11 12:30,11,4.01,4.022,4.005,4.018,640
20140101|2013-10-11 13:00,11,4.02,4.026,4.014,4.021,950
20140101|2013-10-11 13:30,11,4.02,4.03,4.018,4.027,245
20140101|2013-10-11 14:00,11,4.026,4.031,4.026,4.03,109
20140101|2013-10-11 14:30,11,4.029,4.03,4.023,4.026,109
20140101|2013-10-11 15:00,11,4.028,4.03,4.028,4.03,44
20140101|2013-10-11 15:30,11,4.03,4.034,4.027,4.033,12
20140101|2013-10-11 16:00,11,4.035,4.037,4.033,4.033,8
20140101|2013-10-13 17:00,14,4.064,4.092,4.055,4.078,598
20140101|2013-10-13 17:30,14,4.079,4.083,4.079,4.083,24
20140101|2013-10-13 18:00,14,4.082,4.084,4.076,4.083,84
20140101|2013-10-13 18:30,14,4.083,4.089,4.081,4.081,84
20140101|2013-10-13 19:00,14,4.081,4.084,4.077,4.08,50
20140101|2013-10-13 19:30,14,4.079,4.083,4.079,4.082,37
20140101|2013-10-13 20:00,14,4.082,4.082,4.081,4.081,2
20140101|2013-10-13 20:30,14,4.076,4.076,4.057,4.075,21
20140101|2013-10-13 21:00,14,4.074,4.075,4.071,4.071,16
20140101|2013-10-13 21:30,14,4.072,4.072,4.069,4.069,5
20140101|2013-10-13 22:00,14,4.071,4.072,4.071,4.072,8
20140101|2013-10-13 22:30,14,4.067,4.068,4.067,4.068,3
20140101|2013-10-13 23:30,14,4.069,4.07,4.069,4.069,3
20140101|2013-10-14 01:00,14,4.072,4.072,4.072,4.072,1
20140101|2013-10-14 02:00,14,4.07,4.074,4.07,4.074,11
20140101|2013-10-14 02:30,14,4.074,4.074,4.072,4.072,11
20140101|2013-10-14 03:00,14,4.074,4.077,4.069,4.069,44
20140101|2013-10-14 03:30,14,4.073,4.075,4.067,4.072,21
20140101|2013-10-14 04:00,14,4.071,4.079,4.071,4.079,17
20140101|2013-10-14 04:30,14,4.075,4.075,4.071,4.072,9
20140101|2013-10-14 05:00,14,4.073,4.073,4.071,4.071,5
20140101|2013-10-14 05:30,14,4.07,4.072,4.07,4.071,5
20140101|2013-10-14 06:00,14,4.073,4.079,4.073,4.075,16
20140101|2013-10-14 06:30,14,4.075,4.075,4.06,4.06,68
20140101|2013-10-14 07:00,14,4.057,4.058,4.033,4.038,178
20140101|2013-10-14 07:30,14,4.038,4.044,4.027,4.043,292
20140101|2013-10-14 08:00,14,4.042,4.072,4.039,4.065,1329
20140101|2013-10-14 08:30,14,4.064,4.064,4.033,4.039,1720
20140101|2013-10-14 09:00,14,4.038,4.048,4.035,4.041,359
20140101|2013-10-14 09:30,14,4.043,4.043,4.002,4.01,545
20140101|2013-10-14 10:00,14,4.012,4.027,4.012,4.025,605
20140101|2013-10-14 10:30,14,4.022,4.031,4.01,4.021,474
20140101|2013-10-14 11:00,14,4.021,4.035,4.018,4.035,826
20140101|2013-10-14 11:30,14,4.035,4.041,4.027,4.035,900
20140101|2013-10-14 12:00,14,4.035,4.052,4.034,4.047,669
20140101|2013-10-14 12:30,14,4.05,4.06,4.046,4.057,821
20140101|2013-10-14 13:00,14,4.057,4.061,4.048,4.058,902
20140101|2013-10-14 13:30,14,4.058,4.058,4.05,4.054,137
20140101|2013-10-14 14:00,14,4.055,4.058,4.053,4.056,81
20140101|2013-10-14 14:30,14,4.056,4.056,4.054,4.054,16
20140101|2013-10-14 15:00,14,4.058,4.06,4.057,4.058,46
20140101|2013-10-14 15:30,14,4.058,4.063,4.057,4.061,46
20140101|2013-10-14 16:00,14,4.063,4.065,4.063,4.065,8
20140101|2013-10-14 17:00,15,4.065,4.074,4.065,4.074,4
20140101|2013-10-14 17:30,15,4.073,4.074,4.073,4.074,11
20140101|2013-10-14 18:00,15,4.073,4.077,4.071,4.077,28
20140101|2013-10-14 18:30,15,4.079,4.079,4.079,4.079,2
20140101|2013-10-14 19:00,15,4.081,4.081,4.077,4.077,22
20140101|2013-10-14 19:30,15,4.079,4.081,4.077,4.081,18
20140101|2013-10-14 20:00,15,4.081,4.083,4.076,4.078,105
20140101|2013-10-14 20:30,15,4.081,4.082,4.08,4.08,12
20140101|2013-10-14 21:00,15,4.083,4.083,4.083,4.083,5
20140101|2013-10-14 21:30,15,4.083,4.083,4.083,4.083,8
20140101|2013-10-14 22:30,15,4.083,4.086,4.083,4.086,12
20140101|2013-10-14 23:00,15,4.084,4.086,4.082,4.082,15
20140101|2013-10-14 23:30,15,4.082,4.084,4.082,4.084,16
20140101|2013-10-15 00:00,15,4.083,4.083,4.083,4.083,1
20140101|2013-10-15 00:30,15,4.083,4.083,4.083,4.083,2
20140101|2013-10-15 01:00,15,4.085,4.086,4.084,4.084,17
20140101|2013-10-15 01:30,15,4.084,4.086,4.083,4.086,13
20140101|2013-10-15 02:00,15,4.084,4.087,4.083,4.087,18
20140101|2013-10-15 02:30,15,4.085,4.086,4.083,4.083,7
20140101|2013-10-15 03:00,15,4.084,4.086,4.083,4.085,10
20140101|2013-10-15 03:30,15,4.084,4.084,4.079,4.083,29
20140101|2013-10-15 04:00,15,4.083,4.09,4.082,4.085,62
20140101|2013-10-15 04:30,15,4.088,4.088,4.085,4.086,91
20140101|2013-10-15 05:00,15,4.086,4.092,4.085,4.091,43
20140101|2013-10-15 05:30,15,4.088,4.091,4.086,4.09,48
20140101|2013-10-15 06:00,15,4.085,4.091,4.085,4.088,54
20140101|2013-10-15 06:30,15,4.085,4.085,4.073,4.073,32
20140101|2013-10-15 07:00,15,4.078,4.082,4.066,4.075,54
20140101|2013-10-15 07:30,15,4.079,4.084,4.07,4.072,152
20140101|2013-10-15 08:00,15,4.068,4.082,4.056,4.057,1086
20140101|2013-10-15 08:30,15,4.054,4.061,4.044,4.046,1441
20140101|2013-10-15 09:00,15,4.045,4.061,4.045,4.06,1043
20140101|2013-10-15 09:30,15,4.062,4.063,4.025,4.029,497
20140101|2013-10-15 10:00,15,4.03,4.048,4.03,4.041,821
20140101|2013-10-15 10:30,15,4.04,4.048,4.034,4.048,148
20140101|2013-10-15 11:00,15,4.045,4.061,4.038,4.061,435
20140101|2013-10-15 11:30,15,4.061,4.062,4.034,4.04,1407
20140101|2013-10-15 12:00,15,4.041,4.041,4.013,4.032,753
20140101|2013-10-15 12:30,15,4.035,4.045,4.025,4.025,226
20140101|2013-10-15 13:00,15,4.027,4.033,4.017,4.03,849
20140101|2013-10-15 13:30,15,4.03,4.036,4.028,4.03,297
20140101|2013-10-15 14:00,15,4.029,4.031,4.029,4.03,36
20140101|2013-10-15 14:30,15,4.029,4.039,4.029,4.037,40
20140101|2013-10-15 15:00,15,4.035,4.04,4.034,4.039,137
20140101|2013-10-15 15:30,15,4.042,4.048,4.042,4.046,119
20140101|2013-10-15 16:00,15,4.049,4.049,4.049,4.049,1
20140101|2013-10-15 17:00,16,4.045,4.045,4.045,4.045,2
20140101|2013-10-15 18:00,16,4.04,4.04,4.04,4.04,1
20140101|2013-10-15 18:30,16,4.045,4.045,4.045,4.045,24
20140101|2013-10-15 20:00,16,4.045,4.045,4.045,4.045,80
20140101|2013-10-15 20:30,16,4.045,4.045,4.045,4.045,56
20140101|2013-10-15 23:00,16,4.05,4.05,4.05,4.05,2
20140101|2013-10-15 23:30,16,4.05,4.05,4.05,4.05,36
20140101|2013-10-16 00:00,16,4.05,4.05,4.05,4.05,1
20140101|2013-10-16 01:00,16,4.055,4.059,4.055,4.059,11
20140101|2013-10-16 01:30,16,4.06,4.06,4.056,4.059,5
20140101|2013-10-16 02:00,16,4.058,4.064,4.058,4.061,15
20140101|2013-10-16 02:30,16,4.061,4.067,4.06,4.067,6
20140101|2013-10-16 03:00,16,4.067,4.071,4.061,4.07,44
20140101|2013-10-16 03:30,16,4.071,4.074,4.068,4.07,70
20140101|2013-10-16 04:00,16,4.07,4.073,4.069,4.073,18
20140101|2013-10-16 04:30,16,4.07,4.07,4.064,4.07,8
20140101|2013-10-16 05:00,16,4.069,4.077,4.065,4.076,20
20140101|2013-10-16 05:30,16,4.076,4.076,4.075,4.076,9
20140101|2013-10-16 06:00,16,4.075,4.075,4.07,4.07,12
20140101|2013-10-16 06:30,16,4.07,4.077,4.06,4.075,268
20140101|2013-10-16 07:00,16,4.075,4.075,4.064,4.067,445
20140101|2013-10-16 07:30,16,4.068,4.071,4.061,4.067,332
20140101|2013-10-16 08:00,16,4.067,4.073,4.061,4.061,496
20140101|2013-10-16 08:30,16,4.061,4.071,4.054,4.062,512
20140101|2013-10-16 09:00,16,4.062,4.07,4.059,4.068,415
20140101|2013-10-16 09:30,16,4.067,4.084,4.058,4.067,1272
20140101|2013-10-16 10:00,16,4.069,4.078,4.06,4.074,342
20140101|2013-10-16 10:30,16,4.071,4.077,4.064,4.066,240
20140101|2013-10-16 11:00,16,4.067,4.071,4.05,4.052,209
20140101|2013-10-16 11:30,16,4.05,4.059,4.043,4.056,697
20140101|2013-10-16 12:00,16,4.055,4.065,4.051,4.061,661
20140101|2013-10-16 12:30,16,4.06,4.064,4.013,4.019,790
20140101|2013-10-16 13:00,16,4.019,4.03,3.989,3.996,1135
20140101|2013-10-16 13:30,16,3.996,4.001,3.992,3.998,215
20140101|2013-10-16 14:00,16,3.998,3.998,3.984,3.986,106
20140101|2013-10-16 14:30,16,3.986,3.987,3.982,3.987,133
20140101|2013-10-16 15:00,16,3.988,3.992,3.988,3.989,20
20140101|2013-10-16 15:30,16,3.989,4,3.989,3.997,204
20140101|2013-10-16 16:00,16,4.002,4.002,4.002,4.002,5
20140101|2013-10-16 17:00,17,3.999,4.003,3.999,3.999,28
20140101|2013-10-16 17:30,17,4.004,4.004,4.004,4.004,1
20140101|2013-10-16 18:00,17,4.004,4.004,4.004,4.004,2
20140101|2013-10-16 18:30,17,4.007,4.008,4.007,4.008,31
20140101|2013-10-16 19:00,17,4.008,4.008,4.008,4.008,4
20140101|2013-10-16 19:30,17,4.012,4.014,4.012,4.014,3
20140101|2013-10-16 21:00,17,4.01,4.016,4.01,4.016,17
20140101|2013-10-16 21:30,17,4.018,4.018,4.017,4.017,6
20140101|2013-10-16 22:00,17,4.018,4.018,4.018,4.018,1
20140101|2013-10-16 22:30,17,4.017,4.017,4.017,4.017,6
20140101|2013-10-16 23:00,17,4.016,4.016,4.016,4.016,1
20140101|2013-10-16 23:30,17,4.025,4.025,4.025,4.025,3
20140101|2013-10-17 01:30,17,4.014,4.014,4.013,4.013,4
20140101|2013-10-17 02:00,17,4.014,4.022,4.014,4.022,47
20140101|2013-10-17 02:30,17,4.022,4.025,4.019,4.02,14
20140101|2013-10-17 03:00,17,4.02,4.022,4.018,4.019,7
20140101|2013-10-17 03:30,17,4.019,4.019,4.015,4.015,4
20140101|2013-10-17 04:00,17,4.02,4.02,4.008,4.008,18
20140101|2013-10-17 04:30,17,4.009,4.011,4.004,4.004,23
20140101|2013-10-17 05:00,17,4.005,4.011,3.999,4.011,31
20140101|2013-10-17 05:30,17,4.011,4.012,4.006,4.006,26
20140101|2013-10-17 06:00,17,4.007,4.011,4.001,4.002,229
20140101|2013-10-17 06:30,17,4.001,4.003,3.954,3.967,360
20140101|2013-10-17 07:00,17,3.967,3.973,3.96,3.967,183
20140101|2013-10-17 07:30,17,3.97,3.981,3.969,3.971,205
20140101|2013-10-17 08:00,17,3.973,3.978,3.951,3.959,518
20140101|2013-10-17 08:30,17,3.958,3.976,3.955,3.963,400
20140101|2013-10-17 09:00,17,3.961,3.969,3.959,3.96,455
20140101|2013-10-17 09:30,17,3.959,3.985,3.959,3.974,501
20140101|2013-10-17 10:00,17,3.975,3.98,3.968,3.977,449
20140101|2013-10-17 10:30,17,3.978,3.981,3.959,3.959,859
20140101|2013-10-17 11:00,17,3.959,3.967,3.952,3.958,761
20140101|2013-10-17 11:30,17,3.959,3.974,3.953,3.964,661
20140101|2013-10-17 12:00,17,3.964,3.969,3.953,3.968,192
20140101|2013-10-17 12:30,17,3.966,3.973,3.963,3.968,499
20140101|2013-10-17 13:00,17,3.968,3.977,3.962,3.975,624
20140101|2013-10-17 13:30,17,3.975,3.982,3.975,3.978,249
20140101|2013-10-17 14:00,17,3.978,3.98,3.976,3.979,14
20140101|2013-10-17 14:30,17,3.978,3.982,3.977,3.979,101
20140101|2013-10-17 15:00,17,3.98,3.982,3.973,3.975,182
20140101|2013-10-17 15:30,17,3.974,3.976,3.969,3.975,94
20140101|2013-10-17 16:00,17,3.975,3.976,3.973,3.973,25
20140101|2013-10-17 17:00,18,3.977,3.98,3.972,3.98,41
20140101|2013-10-17 17:30,18,3.98,3.981,3.979,3.979,6
20140101|2013-10-17 18:00,18,3.978,3.981,3.978,3.981,21
20140101|2013-10-17 18:30,18,3.984,3.986,3.984,3.985,12
20140101|2013-10-17 23:30,18,3.976,3.976,3.976,3.976,1
20140101|2013-10-18 00:00,18,3.98,3.98,3.98,3.98,1
20140101|2013-10-18 00:30,18,3.967,3.968,3.956,3.961,58
20140101|2013-10-18 01:00,18,3.956,3.958,3.952,3.954,36
20140101|2013-10-18 01:30,18,3.954,3.955,3.952,3.953,13
20140101|2013-10-18 02:00,18,3.954,3.956,3.952,3.956,8
20140101|2013-10-18 02:30,18,3.956,3.964,3.956,3.964,8
20140101|2013-10-18 03:00,18,3.956,3.956,3.956,3.956,1
20140101|2013-10-18 03:30,18,3.955,3.955,3.933,3.933,118
20140101|2013-10-18 04:00,18,3.933,3.933,3.908,3.921,98
20140101|2013-10-18 04:30,18,3.919,3.923,3.919,3.922,11
20140101|2013-10-18 05:00,18,3.923,3.926,3.923,3.924,6
20140101|2013-10-18 05:30,18,3.925,3.928,3.92,3.928,12
20140101|2013-10-18 06:00,18,3.928,3.929,3.922,3.922,14
20140101|2013-10-18 06:30,18,3.926,3.94,3.925,3.936,144
20140101|2013-10-18 07:00,18,3.936,3.941,3.931,3.941,326
20140101|2013-10-18 07:30,18,3.941,3.951,3.939,3.948,160
20140101|2013-10-18 08:00,18,3.95,3.951,3.934,3.944,542
20140101|2013-10-18 08:30,18,3.944,3.954,3.942,3.945,365
20140101|2013-10-18 09:00,18,3.942,3.942,3.934,3.938,339
20140101|2013-10-18 09:30,18,3.939,3.945,3.929,3.937,302
20140101|2013-10-18 10:00,18,3.938,3.941,3.926,3.933,445
20140101|2013-10-18 10:30,18,3.931,3.931,3.916,3.927,317
20140101|2013-10-18 11:00,18,3.925,3.933,3.922,3.932,287
20140101|2013-10-18 11:30,18,3.933,3.99,3.933,3.982,1161
20140101|2013-10-18 12:00,18,3.983,4,3.982,3.994,630
20140101|2013-10-18 12:30,18,3.995,4.002,3.975,3.98,453
20140101|2013-10-18 13:00,18,3.98,3.986,3.961,3.983,690
20140101|2013-10-18 13:30,18,3.985,3.985,3.972,3.979,286
20140101|2013-10-18 14:00,18,3.981,3.985,3.981,3.981,23
20140101|2013-10-18 14:30,18,3.98,3.983,3.98,3.983,64
20140101|2013-10-18 15:00,18,3.986,3.992,3.982,3.982,35
20140101|2013-10-18 15:30,18,3.985,3.99,3.985,3.988,8
20140101|2013-10-18 16:00,18,3.987,3.987,3.987,3.987,1
20140101|2013-10-20 17:00,21,4.045,4.045,4.028,4.035,170
20140101|2013-10-20 17:30,21,4.035,4.035,4.035,4.035,2
20140101|2013-10-20 18:00,21,4.029,4.031,4.029,4.031,8
20140101|2013-10-20 18:30,21,4.03,4.03,4.029,4.03,42
20140101|2013-10-20 19:00,21,4.03,4.03,4.028,4.03,16
20140101|2013-10-20 19:30,21,4.028,4.032,4.025,4.025,42
20140101|2013-10-20 20:00,21,4.025,4.025,4.025,4.025,2
20140101|2013-10-20 22:00,21,4.019,4.019,4.019,4.019,1
20140101|2013-10-20 23:30,21,4.018,4.019,4.011,4.011,6
20140101|2013-10-21 00:00,21,4.009,4.009,4.009,4.009,1
20140101|2013-10-21 00:30,21,4.017,4.017,4.017,4.017,1
20140101|2013-10-21 01:00,21,4.016,4.016,4.013,4.013,2
20140101|2013-10-21 01:30,21,4.014,4.014,4.014,4.014,1
20140101|2013-10-21 02:00,21,4.008,4.014,4.008,4.014,13
20140101|2013-10-21 02:30,21,4.008,4.01,4.007,4.009,13
20140101|2013-10-21 03:00,21,4.012,4.013,4.009,4.013,11
20140101|2013-10-21 03:30,21,4.012,4.012,4.008,4.008,15
20140101|2013-10-21 04:00,21,4.012,4.017,4.012,4.015,8
20140101|2013-10-21 04:30,21,4.014,4.02,4.011,4.011,16
20140101|2013-10-21 05:00,21,4.01,4.011,4.007,4.011,18
20140101|2013-10-21 05:30,21,4.011,4.013,4.009,4.009,15
20140101|2013-10-21 06:00,21,4.014,4.015,3.996,3.996,67
20140101|2013-10-21 06:30,21,3.998,4.001,3.987,3.99,44
20140101|2013-10-21 07:00,21,3.992,3.997,3.982,3.984,119
20140101|2013-10-21 07:30,21,3.984,3.984,3.952,3.962,325
20140101|2013-10-21 08:00,21,3.963,3.988,3.959,3.983,975
20140101|2013-10-21 08:30,21,3.982,3.987,3.958,3.961,459
20140101|2013-10-21 09:00,21,3.961,3.967,3.932,3.937,703
20140101|2013-10-21 09:30,21,3.937,3.946,3.935,3.944,284
20140101|2013-10-21 10:00,21,3.944,3.956,3.942,3.95,286
20140101|2013-10-21 10:30,21,3.949,3.951,3.94,3.944,227
20140101|2013-10-21 11:00,21,3.946,3.948,3.933,3.946,214
20140101|2013-10-21 11:30,21,3.944,3.957,3.944,3.948,177
20140101|2013-10-21 12:00,21,3.947,3.947,3.937,3.941,125
20140101|2013-10-21 12:30,21,3.937,3.938,3.921,3.931,501
20140101|2013-10-21 13:00,21,3.931,3.932,3.88,3.882,1818
20140101|2013-10-21 13:30,21,3.884,3.89,3.873,3.873,697
20140101|2013-10-21 14:00,21,3.878,3.881,3.871,3.871,86
20140101|2013-10-21 14:30,21,3.871,3.887,3.871,3.885,107
20140101|2013-10-21 15:00,21,3.885,3.887,3.883,3.883,27
20140101|2013-10-21 15:30,21,3.882,3.886,3.882,3.886,13
20140101|2013-10-21 16:00,21,3.884,3.884,3.884,3.884,2
20140101|2013-10-21 17:00,22,3.877,3.877,3.877,3.877,1
20140101|2013-10-21 17:30,22,3.877,3.877,3.849,3.849,102
20140101|2013-10-21 18:00,22,3.86,3.86,3.858,3.858,4
20140101|2013-10-21 18:30,22,3.866,3.867,3.866,3.867,2
20140101|2013-10-21 20:00,22,3.866,3.866,3.863,3.863,4
20140101|2013-10-21 20:30,22,3.866,3.866,3.865,3.865,8
20140101|2013-10-21 21:30,22,3.864,3.864,3.864,3.864,1
20140101|2013-10-21 22:00,22,3.864,3.867,3.864,3.867,25
20140101|2013-10-21 23:00,22,3.866,3.866,3.866,3.866,1
20140101|2013-10-21 23:30,22,3.875,3.88,3.875,3.88,17
20140101|2013-10-22 01:30,22,3.87,3.871,3.87,3.871,4
20140101|2013-10-22 02:00,22,3.873,3.877,3.87,3.877,49
20140101|2013-10-22 02:30,22,3.875,3.878,3.872,3.873,63
20140101|2013-10-22 03:00,22,3.876,3.876,3.868,3.873,29
20140101|2013-10-22 03:30,22,3.874,3.874,3.87,3.87,3
20140101|2013-10-22 04:00,22,3.866,3.87,3.866,3.87,22
20140101|2013-10-22 04:30,22,3.869,3.87,3.867,3.868,9
20140101|2013-10-22 05:00,22,3.868,3.868,3.86,3.864,27
20140101|2013-10-22 05:30,22,3.862,3.862,3.86,3.86,16
20140101|2013-10-22 06:00,22,3.862,3.863,3.858,3.862,85
20140101|2013-10-22 06:30,22,3.862,3.87,3.861,3.862,82
20140101|2013-10-22 07:00,22,3.864,3.879,3.863,3.879,93
20140101|2013-10-22 07:30,22,3.88,3.885,3.867,3.867,138
20140101|2013-10-22 08:00,22,3.869,3.87,3.841,3.843,1086
20140101|2013-10-22 08:30,22,3.843,3.847,3.835,3.844,411
20140101|2013-10-22 09:00,22,3.845,3.857,3.832,3.832,624
20140101|2013-10-22 09:30,22,3.832,3.857,3.827,3.845,1449
20140101|2013-10-22 10:00,22,3.844,3.865,3.844,3.846,507
20140101|2013-10-22 10:30,22,3.848,3.85,3.827,3.831,686
20140101|2013-10-22 11:00,22,3.832,3.832,3.809,3.816,1059
20140101|2013-10-22 11:30,22,3.816,3.821,3.809,3.815,1164
20140101|2013-10-22 12:00,22,3.815,3.817,3.807,3.81,903
20140101|2013-10-22 12:30,22,3.808,3.811,3.798,3.809,780
20140101|2013-10-22 13:00,22,3.808,3.809,3.791,3.797,1495
20140101|2013-10-22 13:30,22,3.796,3.808,3.795,3.806,454
20140101|2013-10-22 14:00,22,3.806,3.816,3.806,3.811,127
20140101|2013-10-22 14:30,22,3.811,3.814,3.806,3.807,152
20140101|2013-10-22 15:00,22,3.808,3.812,3.806,3.808,11
20140101|2013-10-22 15:30,22,3.812,3.813,3.81,3.813,7
20140101|2013-10-22 17:30,23,3.811,3.811,3.802,3.802,19
20140101|2013-10-22 18:00,23,3.804,3.804,3.802,3.802,3
20140101|2013-10-22 18:30,23,3.8,3.8,3.797,3.797,16
20140101|2013-10-22 19:30,23,3.798,3.798,3.796,3.797,66
20140101|2013-10-22 20:00,23,3.798,3.798,3.798,3.798,3
20140101|2013-10-22 20:30,23,3.796,3.801,3.794,3.801,11
20140101|2013-10-22 21:00,23,3.799,3.799,3.799,3.799,7
20140101|2013-10-22 21:30,23,3.799,3.799,3.799,3.799,4
20140101|2013-10-22 22:30,23,3.799,3.799,3.799,3.799,1
20140101|2013-10-22 23:00,23,3.797,3.797,3.797,3.797,1
20140101|2013-10-22 23:30,23,3.799,3.799,3.799,3.799,3
20140101|2013-10-23 00:00,23,3.795,3.795,3.795,3.795,1
20140101|2013-10-23 00:30,23,3.798,3.798,3.798,3.798,1
20140101|2013-10-23 01:30,23,3.804,3.804,3.803,3.803,6
20140101|2013-10-23 02:00,23,3.805,3.806,3.802,3.805,25
20140101|2013-10-23 02:30,23,3.806,3.808,3.803,3.808,34
20140101|2013-10-23 03:00,23,3.809,3.812,3.808,3.812,20
20140101|2013-10-23 03:30,23,3.808,3.811,3.807,3.811,12
20140101|2013-10-23 04:00,23,3.815,3.83,3.815,3.825,21
20140101|2013-10-23 04:30,23,3.826,3.826,3.814,3.816,139
20140101|2013-10-23 05:00,23,3.816,3.818,3.809,3.809,17
20140101|2013-10-23 05:30,23,3.81,3.811,3.805,3.807,26
20140101|2013-10-23 06:00,23,3.809,3.813,3.805,3.809,169
20140101|2013-10-23 06:30,23,3.808,3.814,3.806,3.81,399
20140101|2013-10-23 07:00,23,3.811,3.825,3.807,3.82,925
20140101|2013-10-23 07:30,23,3.821,3.832,3.814,3.814,127
20140101|2013-10-23 08:00,23,3.812,3.823,3.809,3.816,584
20140101|2013-10-23 08:30,23,3.816,3.82,3.812,3.819,801
20140101|2013-10-23 09:00,23,3.819,3.831,3.804,3.81,619
20140101|2013-10-23 09:30,23,3.81,3.831,3.81,3.828,499
20140101|2013-10-23 10:00,23,3.827,3.84,3.826,3.835,469
20140101|2013-10-23 10:30,23,3.833,3.837,3.83,3.835,322
20140101|2013-10-23 11:00,23,3.834,3.841,3.823,3.831,418
20140101|2013-10-23 11:30,23,3.832,3.832,3.817,3.826,540
20140101|2013-10-23 12:00,23,3.826,3.831,3.814,3.816,472
20140101|2013-10-23 12:30,23,3.816,3.818,3.807,3.812,703
20140101|2013-10-23 13:00,23,3.81,3.819,3.805,3.818,1153
20140101|2013-10-23 13:30,23,3.818,3.82,3.815,3.82,264
20140101|2013-10-23 14:00,23,3.82,3.821,3.82,3.821,32
20140101|2013-10-23 14:30,23,3.82,3.825,3.82,3.824,151
20140101|2013-10-23 15:00,23,3.822,3.823,3.817,3.817,17
20140101|2013-10-23 15:30,23,3.818,3.82,3.817,3.82,48
20140101|2013-10-23 16:00,23,3.821,3.821,3.817,3.817,2
20140101|2013-10-23 17:00,24,3.825,3.825,3.823,3.823,3
20140101|2013-10-23 18:00,24,3.82,3.82,3.82,3.82,1
20140101|2013-10-23 18:30,24,3.815,3.822,3.815,3.822,6
20140101|2013-10-23 19:30,24,3.812,3.814,3.812,3.814,3
20140101|2013-10-23 20:00,24,3.809,3.813,3.809,3.813,2
20140101|2013-10-23 22:00,24,3.813,3.813,3.813,3.813,1
20140101|2013-10-23 22:30,24,3.822,3.822,3.822,3.822,1
20140101|2013-10-23 23:00,24,3.822,3.822,3.82,3.82,7
20140101|2013-10-23 23:30,24,3.822,3.822,3.822,3.822,2
20140101|2013-10-24 01:00,24,3.82,3.82,3.809,3.809,4
20140101|2013-10-24 01:30,24,3.803,3.803,3.803,3.803,1
20140101|2013-10-24 02:00,24,3.805,3.811,3.804,3.806,68
20140101|2013-10-24 02:30,24,3.806,3.808,3.806,3.808,10
20140101|2013-10-24 03:00,24,3.804,3.804,3.803,3.803,3
20140101|2013-10-24 03:30,24,3.805,3.805,3.801,3.805,14
20140101|2013-10-24 04:00,24,3.804,3.805,3.794,3.796,53
20140101|2013-10-24 04:30,24,3.798,3.798,3.789,3.792,36
20140101|2013-10-24 05:00,24,3.791,3.792,3.781,3.781,113
20140101|2013-10-24 05:30,24,3.786,3.79,3.783,3.787,45
20140101|2013-10-24 06:00,24,3.788,3.791,3.786,3.789,16
20140101|2013-10-24 06:30,24,3.792,3.794,3.787,3.793,51
20140101|2013-10-24 07:00,24,3.791,3.792,3.784,3.789,300
20140101|2013-10-24 07:30,24,3.788,3.807,3.786,3.807,279
20140101|2013-10-24 08:00,24,3.804,3.806,3.771,3.777,1319
20140101|2013-10-24 08:30,24,3.777,3.785,3.776,3.781,556
20140101|2013-10-24 09:00,24,3.781,3.789,3.771,3.776,972
20140101|2013-10-24 09:30,24,3.772,3.825,3.75,3.821,2286
20140101|2013-10-24 10:00,24,3.822,3.833,3.804,3.816,1288
20140101|2013-10-24 10:30,24,3.815,3.818,3.803,3.809,1029
20140101|2013-10-24 11:00,24,3.809,3.83,3.805,3.825,682
20140101|2013-10-24 11:30,24,3.825,3.843,3.82,3.84,1189
20140101|2013-10-24 12:00,24,3.84,3.841,3.821,3.831,740
20140101|2013-10-24 12:30,24,3.83,3.838,3.821,3.821,697
20140101|2013-10-24 13:00,24,3.82,3.835,3.817,3.827,1274
20140101|2013-10-24 13:30,24,3.826,3.833,3.825,3.832,80
20140101|2013-10-24 14:00,24,3.831,3.835,3.831,3.835,23
20140101|2013-10-24 14:30,24,3.834,3.84,3.834,3.836,46
20140101|2013-10-24 15:00,24,3.837,3.839,3.836,3.836,14
20140101|2013-10-24 15:30,24,3.834,3.834,3.827,3.828,40
20140101|2013-10-24 17:30,25,3.828,3.828,3.828,3.828,1
20140101|2013-10-24 18:00,25,3.832,3.832,3.832,3.832,2
20140101|2013-10-24 18:30,25,3.83,3.83,3.83,3.83,1
20140101|2013-10-24 19:00,25,3.83,3.833,3.83,3.833,11
20140101|2013-10-24 19:30,25,3.829,3.829,3.828,3.829,6
20140101|2013-10-24 20:30,25,3.825,3.825,3.816,3.819,48
20140101|2013-10-24 21:00,25,3.82,3.821,3.82,3.821,9
20140101|2013-10-24 21:30,25,3.818,3.818,3.812,3.812,50
20140101|2013-10-24 22:00,25,3.815,3.815,3.812,3.813,12
20140101|2013-10-24 22:30,25,3.814,3.816,3.814,3.816,2
20140101|2013-10-24 23:00,25,3.813,3.813,3.813,3.813,2
20140101|2013-10-25 00:00,25,3.805,3.805,3.805,3.805,1
20140101|2013-10-25 00:30,25,3.805,3.805,3.805,3.805,1
20140101|2013-10-25 01:00,25,3.807,3.807,3.807,3.807,2
20140101|2013-10-25 01:30,25,3.807,3.811,3.807,3.811,2
20140101|2013-10-25 02:00,25,3.812,3.814,3.809,3.812,49
20140101|2013-10-25 02:30,25,3.81,3.812,3.806,3.806,50
20140101|2013-10-25 03:00,25,3.806,3.806,3.8,3.8,67
20140101|2013-10-25 03:30,25,3.803,3.813,3.801,3.813,90
20140101|2013-10-25 04:00,25,3.812,3.813,3.803,3.804,112
20140101|2013-10-25 04:30,25,3.802,3.802,3.799,3.799,8
20140101|2013-10-25 05:00,25,3.795,3.795,3.788,3.788,23
20140101|2013-10-25 05:30,25,3.791,3.797,3.791,3.797,15
20140101|2013-10-25 06:00,25,3.799,3.817,3.799,3.817,54
20140101|2013-10-25 06:30,25,3.815,3.844,3.814,3.838,491
20140101|2013-10-25 07:00,25,3.837,3.847,3.83,3.834,502
20140101|2013-10-25 07:30,25,3.834,3.856,3.834,3.845,604
20140101|2013-10-25 08:00,25,3.844,3.864,3.844,3.854,539
20140101|2013-10-25 08:30,25,3.856,3.865,3.851,3.86,431
20140101|2013-10-25 09:00,25,3.859,3.871,3.856,3.862,724
20140101|2013-10-25 09:30,25,3.86,3.861,3.85,3.853,299
20140101|2013-10-25 10:00,25,3.853,3.864,3.852,3.861,601
20140101|2013-10-25 10:30,25,3.862,3.869,3.855,3.866,434
20140101|2013-10-25 11:00,25,3.868,3.868,3.857,3.861,208
20140101|2013-10-25 11:30,25,3.859,3.864,3.855,3.859,301
20140101|2013-10-25 12:00,25,3.86,3.862,3.855,3.86,182
20140101|2013-10-25 12:30,25,3.861,3.892,3.861,3.889,1587
20140101|2013-10-25 13:00,25,3.889,3.89,3.877,3.887,636
20140101|2013-10-25 13:30,25,3.887,3.894,3.887,3.893,181
20140101|2013-10-25 14:00,25,3.891,3.902,3.891,3.901,114
20140101|2013-10-25 14:30,25,3.897,3.9,3.894,3.895,36
20140101|2013-10-25 15:00,25,3.893,3.901,3.893,3.899,82
20140101|2013-10-25 15:30,25,3.899,3.909,3.899,3.906,35
20140101|2013-10-25 16:00,25,3.9,3.9,3.9,3.9,1
20140101|2013-10-27 17:00,28,3.866,3.866,3.822,3.832,102
20140101|2013-10-27 17:30,28,3.831,3.831,3.831,3.831,3
20140101|2013-10-27 18:00,28,3.828,3.857,3.828,3.857,59
20140101|2013-10-27 18:30,28,3.86,3.861,3.848,3.851,15
20140101|2013-10-27 19:00,28,3.854,3.858,3.846,3.846,12
20140101|2013-10-27 19:30,28,3.841,3.841,3.835,3.835,29
20140101|2013-10-27 20:00,28,3.835,3.838,3.835,3.835,73
20140101|2013-10-27 20:30,28,3.836,3.836,3.834,3.835,53
20140101|2013-10-27 21:00,28,3.834,3.834,3.833,3.833,5
20140101|2013-10-27 21:30,28,3.833,3.833,3.833,3.833,1
20140101|2013-10-27 22:30,28,3.835,3.835,3.83,3.83,4
20140101|2013-10-27 23:00,28,3.83,3.83,3.822,3.822,4
20140101|2013-10-27 23:30,28,3.821,3.822,3.821,3.822,3
20140101|2013-10-28 00:00,28,3.823,3.823,3.823,3.823,2
20140101|2013-10-28 00:30,28,3.823,3.824,3.823,3.823,8
20140101|2013-10-28 01:00,28,3.823,3.823,3.814,3.814,15
20140101|2013-10-28 01:30,28,3.812,3.815,3.811,3.811,12
20140101|2013-10-28 02:30,28,3.814,3.814,3.814,3.814,1
20140101|2013-10-28 03:00,28,3.813,3.814,3.81,3.81,16
20140101|2013-10-28 03:30,28,3.81,3.815,3.809,3.809,17
20140101|2013-10-28 04:00,28,3.809,3.812,3.809,3.811,9
20140101|2013-10-28 04:30,28,3.812,3.812,3.801,3.803,205
20140101|2013-10-28 05:00,28,3.803,3.81,3.803,3.809,28
20140101|2013-10-28 05:30,28,3.809,3.809,3.804,3.804,18
20140101|2013-10-28 06:00,28,3.803,3.816,3.803,3.815,23
20140101|2013-10-28 06:30,28,3.815,3.824,3.806,3.811,387
20140101|2013-10-28 07:00,28,3.809,3.809,3.795,3.798,329
20140101|2013-10-28 07:30,28,3.799,3.811,3.777,3.78,919
20140101|2013-10-28 08:00,28,3.777,3.777,3.744,3.763,2567
20140101|2013-10-28 08:30,28,3.764,3.78,3.762,3.774,997
20140101|2013-10-28 09:00,28,3.774,3.782,3.768,3.78,841
20140101|2013-10-28 09:30,28,3.78,3.783,3.769,3.769,1025
20140101|2013-10-28 10:00,28,3.77,3.771,3.754,3.758,1394
20140101|2013-10-28 10:30,28,3.758,3.76,3.744,3.757,886
20140101|2013-10-28 11:00,28,3.757,3.769,3.756,3.766,907
20140101|2013-10-28 11:30,28,3.766,3.775,3.749,3.753,879
20140101|2013-10-28 12:00,28,3.754,3.76,3.747,3.755,1107
20140101|2013-10-28 12:30,28,3.754,3.76,3.752,3.757,1247
20140101|2013-10-28 13:00,28,3.757,3.765,3.731,3.743,2561
20140101|2013-10-28 13:30,28,3.743,3.749,3.742,3.742,503
20140101|2013-10-28 14:00,28,3.741,3.746,3.737,3.745,245
20140101|2013-10-28 14:30,28,3.746,3.746,3.738,3.744,184
20140101|2013-10-28 15:00,28,3.739,3.742,3.738,3.742,63
20140101|2013-10-28 15:30,28,3.742,3.744,3.741,3.743,86
20140101|2013-10-28 16:00,28,3.743,3.745,3.741,3.745,5
20140101|2013-10-28 17:00,29,3.741,3.742,3.735,3.742,13
20140101|2013-10-28 18:00,29,3.737,3.739,3.736,3.739,11
20140101|2013-10-28 19:00,29,3.745,3.749,3.745,3.749,9
20140101|2013-10-28 19:30,29,3.744,3.744,3.744,3.744,3
20140101|2013-10-28 20:00,29,3.743,3.743,3.74,3.74,19
20140101|2013-10-28 20:30,29,3.739,3.739,3.739,3.739,4
20140101|2013-10-28 21:00,29,3.746,3.746,3.746,3.746,1
20140101|2013-10-28 21:30,29,3.745,3.745,3.742,3.742,25
20140101|2013-10-28 22:30,29,3.741,3.741,3.725,3.725,37
20140101|2013-10-28 23:00,29,3.73,3.73,3.721,3.721,8
20140101|2013-10-28 23:30,29,3.72,3.727,3.72,3.727,7
20140101|2013-10-29 00:00,29,3.726,3.73,3.726,3.73,3
20140101|2013-10-29 00:30,29,3.73,3.73,3.73,3.73,1
20140101|2013-10-29 01:00,29,3.741,3.749,3.735,3.744,47
20140101|2013-10-29 01:30,29,3.748,3.755,3.743,3.755,39
20140101|2013-10-29 02:00,29,3.752,3.753,3.741,3.753,13
20140101|2013-10-29 02:30,29,3.749,3.75,3.746,3.746,12
20140101|2013-10-29 03:00,29,3.75,3.752,3.75,3.752,18
20140101|2013-10-29 03:30,29,3.751,3.753,3.741,3.742,27
20140101|2013-10-29 04:00,29,3.742,3.745,3.737,3.739,19
20140101|2013-10-29 04:30,29,3.739,3.741,3.736,3.737,12
20140101|2013-10-29 05:00,29,3.738,3.741,3.737,3.737,12
20140101|2013-10-29 05:30,29,3.739,3.742,3.735,3.735,18
20140101|2013-10-29 06:00,29,3.736,3.737,3.735,3.736,8
20140101|2013-10-29 06:30,29,3.738,3.747,3.732,3.747,153
20140101|2013-10-29 07:00,29,3.746,3.76,3.746,3.75,157
20140101|2013-10-29 07:30,29,3.752,3.757,3.723,3.723,467
20140101|2013-10-29 08:00,29,3.725,3.735,3.717,3.723,1754
20140101|2013-10-29 08:30,29,3.724,3.748,3.72,3.746,2262
20140101|2013-10-29 09:00,29,3.745,3.752,3.723,3.724,961
20140101|2013-10-29 09:30,29,3.723,3.727,3.704,3.712,1815
20140101|2013-10-29 10:00,29,3.713,3.721,3.709,3.721,961
20140101|2013-10-29 10:30,29,3.721,3.73,3.71,3.713,717
20140101|2013-10-29 11:00,29,3.713,3.72,3.709,3.719,446
20140101|2013-10-29 11:30,29,3.72,3.722,3.709,3.709,690
20140101|2013-10-29 12:00,29,3.709,3.715,3.705,3.705,647
20140101|2013-10-29 12:30,29,3.704,3.712,3.695,3.711,1642
20140101|2013-10-29 13:00,29,3.709,3.71,3.696,3.697,698
20140101|2013-10-29 13:30,29,3.72,3.724,3.72,3.723,257
20140101|2013-10-29 14:00,29,3.724,3.732,3.722,3.728,306
20140101|2013-10-29 14:30,29,3.726,3.728,3.722,3.725,62
20140101|2013-10-29 15:00,29,3.725,3.728,3.724,3.728,74
20140101|2013-10-29 15:30,29,3.73,3.73,3.727,3.727,3
20140101|2013-10-29 16:00,29,3.729,3.73,3.727,3.73,18
20140101|2013-10-29 17:00,30,3.723,3.725,3.723,3.725,21
20140101|2013-10-29 17:30,30,3.722,3.722,3.721,3.721,5
20140101|2013-10-29 18:00,30,3.723,3.723,3.719,3.719,2
20140101|2013-10-29 18:30,30,3.723,3.723,3.723,3.723,2
20140101|2013-10-29 19:00,30,3.722,3.722,3.722,3.722,2
20140101|2013-10-29 19:30,30,3.724,3.727,3.724,3.727,2
20140101|2013-10-29 20:30,30,3.721,3.721,3.71,3.71,49
20140101|2013-10-29 21:00,30,3.705,3.722,3.705,3.722,36
20140101|2013-10-29 21:30,30,3.713,3.713,3.713,3.713,1
20140101|2013-10-29 22:00,30,3.716,3.722,3.716,3.722,2
20140101|2013-10-29 22:30,30,3.721,3.721,3.721,3.721,19
20140101|2013-10-29 23:30,30,3.725,3.725,3.725,3.725,1
20140101|2013-10-30 00:00,30,3.72,3.722,3.717,3.719,6
20140101|2013-10-30 01:00,30,3.725,3.727,3.716,3.727,16
20140101|2013-10-30 01:30,30,3.726,3.726,3.714,3.717,10
20140101|2013-10-30 02:00,30,3.72,3.72,3.72,3.72,1
20140101|2013-10-30 02:30,30,3.726,3.726,3.721,3.724,9
20140101|2013-10-30 03:00,30,3.726,3.728,3.723,3.728,15
20140101|2013-10-30 03:30,30,3.725,3.725,3.716,3.722,12
20140101|2013-10-30 04:00,30,3.721,3.726,3.718,3.725,27
20140101|2013-10-30 04:30,30,3.727,3.727,3.725,3.727,10
20140101|2013-10-30 05:00,30,3.726,3.728,3.714,3.717,142
20140101|2013-10-30 05:30,30,3.713,3.727,3.713,3.72,67
20140101|2013-10-30 06:00,30,3.719,3.719,3.711,3.716,69
20140101|2013-10-30 06:30,30,3.714,3.73,3.71,3.725,185
20140101|2013-10-30 07:00,30,3.723,3.729,3.723,3.725,213
20140101|2013-10-30 07:30,30,3.727,3.747,3.727,3.732,457
20140101|2013-10-30 08:00,30,3.733,3.735,3.716,3.734,1700
20140101|2013-10-30 08:30,30,3.733,3.733,3.706,3.713,833
20140101|2013-10-30 09:00,30,3.712,3.723,3.711,3.721,371
20140101|2013-10-30 09:30,30,3.722,3.732,3.714,3.715,855
20140101|2013-10-30 10:00,30,3.716,3.718,3.709,3.711,619
20140101|2013-10-30 10:30,30,3.71,3.73,3.702,3.73,960
20140101|2013-10-30 11:00,30,3.731,3.741,3.723,3.723,944
20140101|2013-10-30 11:30,30,3.723,3.743,3.72,3.74,929
20140101|2013-10-30 12:00,30,3.741,3.747,3.729,3.73,746
20140101|2013-10-30 12:30,30,3.731,3.736,3.713,3.717,1253
20140101|2013-10-30 13:00,30,3.72,3.723,3.707,3.71,1675
20140101|2013-10-30 13:30,30,3.711,3.722,3.71,3.722,219
20140101|2013-10-30 14:00,30,3.72,3.723,3.715,3.721,346
20140101|2013-10-30 14:30,30,3.719,3.722,3.717,3.718,146
20140101|2013-10-30 15:00,30,3.719,3.721,3.715,3.72,346
20140101|2013-10-30 15:30,30,3.72,3.731,3.72,3.731,59
20140101|2013-10-30 16:00,30,3.725,3.73,3.725,3.73,9
20140101|2013-10-30 17:00,31,3.726,3.726,3.725,3.725,6
20140101|2013-10-30 18:00,31,3.728,3.737,3.728,3.735,8
20140101|2013-10-30 18:30,31,3.736,3.736,3.728,3.728,7
20140101|2013-10-30 19:00,31,3.728,3.728,3.728,3.728,1
20140101|2013-10-30 19:30,31,3.727,3.727,3.727,3.727,1
20140101|2013-10-30 20:00,31,3.727,3.732,3.727,3.731,4
20140101|2013-10-30 20:30,31,3.73,3.73,3.73,3.73,2
20140101|2013-10-30 21:00,31,3.731,3.734,3.731,3.734,6
20140101|2013-10-30 21:30,31,3.73,3.732,3.73,3.732,6
20140101|2013-10-30 23:00,31,3.731,3.731,3.731,3.731,1
20140101|2013-10-30 23:30,31,3.73,3.73,3.73,3.73,45
20140101|2013-10-31 00:00,31,3.73,3.73,3.73,3.73,14
20140101|2013-10-31 00:30,31,3.731,3.731,3.73,3.73,4
20140101|2013-10-31 01:00,31,3.73,3.734,3.73,3.732,6
20140101|2013-10-31 01:30,31,3.733,3.735,3.732,3.732,15
20140101|2013-10-31 02:00,31,3.737,3.742,3.736,3.742,18
20140101|2013-10-31 02:30,31,3.742,3.745,3.74,3.74,14
20140101|2013-10-31 03:00,31,3.742,3.744,3.732,3.734,28
20140101|2013-10-31 03:30,31,3.73,3.733,3.722,3.722,24
20140101|2013-10-31 04:00,31,3.722,3.724,3.722,3.724,3
20140101|2013-10-31 04:30,31,3.725,3.728,3.725,3.728,15
20140101|2013-10-31 05:00,31,3.73,3.731,3.729,3.729,9
20140101|2013-10-31 05:30,31,3.734,3.741,3.734,3.74,29
20140101|2013-10-31 06:00,31,3.736,3.736,3.728,3.73,34
20140101|2013-10-31 06:30,31,3.732,3.732,3.724,3.724,14
20140101|2013-10-31 07:00,31,3.726,3.748,3.726,3.74,234
20140101|2013-10-31 07:30,31,3.738,3.744,3.73,3.734,330
20140101|2013-10-31 08:00,31,3.734,3.738,3.7,3.708,1618
20140101|2013-10-31 08:30,31,3.709,3.711,3.672,3.679,1331
20140101|2013-10-31 09:00,31,3.678,3.685,3.668,3.674,1786
20140101|2013-10-31 09:30,31,3.672,3.698,3.65,3.684,4089
20140101|2013-10-31 10:00,31,3.685,3.694,3.678,3.686,1188
20140101|2013-10-31 10:30,31,3.685,3.685,3.67,3.681,1164
20140101|2013-10-31 11:00,31,3.681,3.688,3.672,3.683,529
20140101|2013-10-31 11:30,31,3.682,3.689,3.675,3.68,565
20140101|2013-10-31 12:00,31,3.681,3.681,3.667,3.671,417
20140101|2013-10-31 12:30,31,3.671,3.678,3.662,3.673,1215
20140101|2013-10-31 13:00,31,3.671,3.677,3.656,3.664,3058
20140101|2013-10-31 13:30,31,3.664,3.67,3.664,3.668,401
20140101|2013-10-31 14:00,31,3.668,3.669,3.666,3.666,146
20140101|2013-10-31 14:30,31,3.665,3.665,3.661,3.662,166
20140101|2013-10-31 15:00,31,3.66,3.66,3.652,3.653,315
20140101|2013-10-31 15:30,31,3.653,3.654,3.648,3.649,170
20140101|2013-10-31 16:00,31,3.651,3.651,3.648,3.649,4
20140101|2013-10-31 17:00,1,3.649,3.652,3.649,3.651,5
20140101|2013-10-31 17:30,1,3.653,3.657,3.649,3.649,4
20140101|2013-10-31 18:00,1,3.651,3.651,3.649,3.649,14
20140101|2013-10-31 18:30,1,3.649,3.65,3.641,3.641,12
20140101|2013-10-31 19:00,1,3.642,3.647,3.628,3.629,94
20140101|2013-10-31 19:30,1,3.63,3.648,3.629,3.648,86
20140101|2013-10-31 20:00,1,3.642,3.647,3.633,3.643,51
20140101|2013-10-31 20:30,1,3.641,3.641,3.641,3.641,1
20140101|2013-10-31 21:00,1,3.636,3.638,3.633,3.638,13
20140101|2013-10-31 21:30,1,3.641,3.641,3.641,3.641,1
20140101|2013-10-31 22:00,1,3.641,3.641,3.641,3.641,1
20140101|2013-10-31 22:30,1,3.642,3.642,3.642,3.642,1
20140101|2013-10-31 23:00,1,3.642,3.642,3.641,3.641,6
20140101|2013-10-31 23:30,1,3.645,3.648,3.645,3.647,4
20140101|2013-11-01 00:00,1,3.648,3.648,3.647,3.647,4
20140101|2013-11-01 00:30,1,3.648,3.648,3.646,3.646,6
20140101|2013-11-01 01:00,1,3.644,3.644,3.635,3.635,10
20140101|2013-11-01 01:30,1,3.64,3.643,3.639,3.639,8
20140101|2013-11-01 02:30,1,3.642,3.642,3.635,3.64,12
20140101|2013-11-01 03:00,1,3.642,3.643,3.638,3.642,11
20140101|2013-11-01 03:30,1,3.643,3.647,3.642,3.647,10
20140101|2013-11-01 04:00,1,3.646,3.647,3.646,3.647,2
20140101|2013-11-01 04:30,1,3.647,3.647,3.641,3.643,35
20140101|2013-11-01 05:00,1,3.642,3.648,3.642,3.646,23
20140101|2013-11-01 05:30,1,3.645,3.645,3.642,3.643,22
20140101|2013-11-01 06:00,1,3.644,3.647,3.637,3.637,30
20140101|2013-11-01 06:30,1,3.637,3.641,3.627,3.629,203
20140101|2013-11-01 07:00,1,3.632,3.637,3.619,3.621,360
20140101|2013-11-01 07:30,1,3.622,3.635,3.615,3.625,474
20140101|2013-11-01 08:00,1,3.625,3.628,3.598,3.601,2261
20140101|2013-11-01 08:30,1,3.602,3.605,3.585,3.595,2506
20140101|2013-11-01 09:00,1,3.592,3.614,3.592,3.609,1715
20140101|2013-11-01 09:30,1,3.61,3.613,3.598,3.613,1197
20140101|2013-11-01 10:00,1,3.612,3.617,3.596,3.602,1252
20140101|2013-11-01 10:30,1,3.601,3.612,3.599,3.61,476
20140101|2013-11-01 11:00,1,3.608,3.616,3.605,3.612,672
20140101|2013-11-01 11:30,1,3.611,3.622,3.611,3.615,940
20140101|2013-11-01 12:00,1,3.614,3.614,3.602,3.602,1182
20140101|2013-11-01 12:30,1,3.601,3.614,3.598,3.604,942
20140101|2013-11-01 13:00,1,3.605,3.606,3.589,3.591,1919
20140101|2013-11-01 13:30,1,3.591,3.596,3.588,3.592,906
20140101|2013-11-01 14:00,1,3.593,3.594,3.59,3.591,67
20140101|2013-11-01 14:30,1,3.59,3.597,3.59,3.596,343
20140101|2013-11-01 15:00,1,3.594,3.602,3.593,3.602,51
20140101|2013-11-01 15:30,1,3.598,3.6,3.595,3.595,17
20140101|2013-11-01 16:00,1,3.594,3.594,3.589,3.589,17
20140101|2013-11-03 17:00,4,3.599,3.599,3.489,3.509,823
20140101|2013-11-03 17:30,4,3.51,3.51,3.498,3.499,55
20140101|2013-11-03 18:00,4,3.499,3.502,3.498,3.499,115
20140101|2013-11-03 18:30,4,3.502,3.503,3.5,3.5,88
20140101|2013-11-03 19:00,4,3.5,3.512,3.498,3.511,112
20140101|2013-11-03 19:30,4,3.507,3.511,3.505,3.505,48
20140101|2013-11-03 20:00,4,3.511,3.511,3.505,3.509,7
20140101|2013-11-03 20:30,4,3.509,3.509,3.505,3.505,6
20140101|2013-11-03 21:00,4,3.504,3.508,3.504,3.505,42
20140101|2013-11-03 21:30,4,3.506,3.507,3.505,3.505,8
20140101|2013-11-03 22:00,4,3.504,3.505,3.504,3.504,4
20140101|2013-11-03 22:30,4,3.505,3.505,3.502,3.503,10
20140101|2013-11-03 23:00,4,3.502,3.505,3.502,3.503,5
20140101|2013-11-03 23:30,4,3.503,3.504,3.502,3.502,29
20140101|2013-11-04 00:00,4,3.506,3.512,3.506,3.511,18
20140101|2013-11-04 01:00,4,3.51,3.51,3.51,3.51,4
20140101|2013-11-04 01:30,4,3.508,3.512,3.508,3.512,4
20140101|2013-11-04 02:00,4,3.512,3.517,3.511,3.517,104
20140101|2013-11-04 02:30,4,3.518,3.52,3.509,3.511,73
20140101|2013-11-04 03:00,4,3.513,3.526,3.513,3.52,93
20140101|2013-11-04 03:30,4,3.521,3.527,3.514,3.515,76
20140101|2013-11-04 04:00,4,3.513,3.517,3.509,3.51,70
20140101|2013-11-04 04:30,4,3.513,3.514,3.508,3.508,92
20140101|2013-11-04 05:00,4,3.507,3.513,3.506,3.51,20
20140101|2013-11-04 05:30,4,3.51,3.512,3.504,3.506,84
20140101|2013-11-04 06:00,4,3.506,3.506,3.485,3.49,321
20140101|2013-11-04 06:30,4,3.489,3.497,3.486,3.494,201
20140101|2013-11-04 07:00,4,3.494,3.502,3.491,3.496,440
20140101|2013-11-04 07:30,4,3.495,3.514,3.495,3.512,2074
20140101|2013-11-04 08:00,4,3.511,3.513,3.502,3.503,1325
20140101|2013-11-04 08:30,4,3.503,3.522,3.502,3.516,1109
20140101|2013-11-04 09:00,4,3.516,3.517,3.503,3.515,925
20140101|2013-11-04 09:30,4,3.514,3.514,3.504,3.506,845
20140101|2013-11-04 10:00,4,3.505,3.51,3.485,3.507,1978
20140101|2013-11-04 10:30,4,3.507,3.514,3.502,3.513,755
20140101|2013-11-04 11:00,4,3.512,3.512,3.501,3.509,722
20140101|2013-11-04 11:30,4,3.509,3.513,3.505,3.513,503
20140101|2013-11-04 12:00,4,3.513,3.514,3.504,3.514,835
20140101|2013-11-04 12:30,4,3.513,3.529,3.511,3.526,771
20140101|2013-11-04 13:00,4,3.525,3.528,3.511,3.526,1381
20140101|2013-11-04 13:30,4,3.525,3.528,3.519,3.524,469
20140101|2013-11-04 14:00,4,3.525,3.528,3.521,3.526,267
20140101|2013-11-04 14:30,4,3.523,3.528,3.522,3.528,109
20140101|2013-11-04 15:00,4,3.527,3.536,3.527,3.534,37
20140101|2013-11-04 15:30,4,3.536,3.536,3.521,3.525,67
20140101|2013-11-04 16:00,4,3.52,3.521,3.52,3.52,17
20140101|2013-11-04 17:00,5,3.522,3.523,3.522,3.523,2
20140101|2013-11-04 17:30,5,3.516,3.516,3.514,3.514,9
20140101|2013-11-04 18:00,5,3.513,3.514,3.513,3.514,3
20140101|2013-11-04 19:00,5,3.513,3.513,3.513,3.513,3
20140101|2013-11-04 19:30,5,3.511,3.511,3.51,3.511,9
20140101|2013-11-04 20:00,5,3.508,3.511,3.508,3.511,4
20140101|2013-11-04 20:30,5,3.512,3.512,3.512,3.512,1
20140101|2013-11-04 21:00,5,3.51,3.51,3.51,3.51,1
20140101|2013-11-04 21:30,5,3.511,3.511,3.51,3.51,3
20140101|2013-11-04 22:30,5,3.514,3.516,3.514,3.516,5
20140101|2013-11-04 23:00,5,3.516,3.516,3.516,3.516,2
20140101|2013-11-04 23:30,5,3.517,3.517,3.515,3.515,3
20140101|2013-11-05 00:00,5,3.51,3.51,3.503,3.505,25
20140101|2013-11-05 01:00,5,3.505,3.505,3.504,3.504,3
20140101|2013-11-05 01:30,5,3.503,3.504,3.503,3.504,3
20140101|2013-11-05 02:00,5,3.504,3.505,3.502,3.503,33
20140101|2013-11-05 02:30,5,3.502,3.504,3.5,3.5,35
20140101|2013-11-05 03:00,5,3.502,3.506,3.497,3.499,20
20140101|2013-11-05 03:30,5,3.499,3.499,3.488,3.489,66
20140101|2013-11-05 04:00,5,3.489,3.492,3.488,3.489,40
20140101|2013-11-05 04:30,5,3.489,3.492,3.483,3.491,55
20140101|2013-11-05 05:00,5,3.491,3.497,3.491,3.495,34
20140101|2013-11-05 05:30,5,3.492,3.495,3.483,3.485,64
20140101|2013-11-05 06:00,5,3.486,3.488,3.485,3.488,15
20140101|2013-11-05 06:30,5,3.489,3.491,3.47,3.476,300
20140101|2013-11-05 07:00,5,3.477,3.479,3.465,3.478,419
20140101|2013-11-05 07:30,5,3.477,3.489,3.474,3.482,619
20140101|2013-11-05 08:00,5,3.482,3.503,3.479,3.503,2220
20140101|2013-11-05 08:30,5,3.503,3.515,3.498,3.509,1833
20140101|2013-11-05 09:00,5,3.51,3.52,3.499,3.52,1558
20140101|2013-11-05 09:30,5,3.521,3.527,3.517,3.518,1401
20140101|2013-11-05 10:00,5,3.517,3.536,3.513,3.533,1102
20140101|2013-11-05 10:30,5,3.533,3.55,3.531,3.545,1620
20140101|2013-11-05 11:00,5,3.544,3.547,3.535,3.536,647
20140101|2013-11-05 11:30,5,3.538,3.56,3.538,3.551,1925
20140101|2013-11-05 12:00,5,3.552,3.571,3.55,3.568,1215
20140101|2013-11-05 12:30,5,3.569,3.572,3.558,3.56,758
20140101|2013-11-05 13:00,5,3.559,3.564,3.549,3.552,1143
20140101|2013-11-05 13:30,5,3.552,3.566,3.552,3.565,399
20140101|2013-11-05 14:00,5,3.565,3.565,3.558,3.562,125
20140101|2013-11-05 14:30,5,3.564,3.568,3.563,3.566,122
20140101|2013-11-05 15:00,5,3.568,3.575,3.568,3.571,183
20140101|2013-11-05 15:30,5,3.572,3.574,3.568,3.574,80
20140101|2013-11-05 16:00,5,3.574,3.574,3.569,3.573,4
20140101|2013-11-05 17:00,6,3.575,3.575,3.56,3.562,26
20140101|2013-11-05 17:30,6,3.564,3.564,3.562,3.562,2
20140101|2013-11-05 18:00,6,3.564,3.564,3.564,3.564,1
20140101|2013-11-05 18:30,6,3.564,3.565,3.563,3.565,4
20140101|2013-11-05 19:00,6,3.56,3.562,3.554,3.554,7
20140101|2013-11-05 19:30,6,3.561,3.564,3.559,3.562,9
20140101|2013-11-05 20:00,6,3.562,3.562,3.562,3.562,1
20140101|2013-11-05 20:30,6,3.56,3.578,3.56,3.578,22
20140101|2013-11-05 21:00,6,3.578,3.578,3.574,3.574,13
20140101|2013-11-05 21:30,6,3.574,3.574,3.572,3.573,11
20140101|2013-11-05 22:00,6,3.571,3.574,3.571,3.573,14
20140101|2013-11-05 22:30,6,3.572,3.574,3.551,3.555,62
20140101|2013-11-05 23:00,6,3.556,3.564,3.556,3.564,107
20140101|2013-11-05 23:30,6,3.562,3.562,3.56,3.562,9
20140101|2013-11-06 00:00,6,3.557,3.557,3.557,3.557,2
20140101|2013-11-06 00:30,6,3.556,3.557,3.554,3.554,16
20140101|2013-11-06 01:00,6,3.555,3.561,3.554,3.561,5
20140101|2013-11-06 01:30,6,3.56,3.56,3.56,3.56,3
20140101|2013-11-06 02:00,6,3.56,3.57,3.56,3.569,100
20140101|2013-11-06 02:30,6,3.569,3.569,3.548,3.553,32
20140101|2013-11-06 03:00,6,3.551,3.553,3.537,3.538,33
20140101|2013-11-06 03:30,6,3.544,3.553,3.544,3.553,16
20140101|2013-11-06 04:00,6,3.55,3.561,3.55,3.557,54
20140101|2013-11-06 04:30,6,3.558,3.562,3.553,3.562,32
20140101|2013-11-06 05:00,6,3.563,3.573,3.559,3.573,154
20140101|2013-11-06 05:30,6,3.572,3.576,3.572,3.574,40
20140101|2013-11-06 06:00,6,3.572,3.574,3.569,3.572,80
20140101|2013-11-06 06:30,6,3.575,3.581,3.57,3.578,418
20140101|2013-11-06 07:00,6,3.578,3.583,3.564,3.576,525
20140101|2013-11-06 07:30,6,3.576,3.586,3.56,3.565,1130
20140101|2013-11-06 08:00,6,3.563,3.568,3.551,3.561,2298
20140101|2013-11-06 08:30,6,3.56,3.567,3.548,3.555,799
20140101|2013-11-06 09:00,6,3.555,3.574,3.553,3.569,1259
20140101|2013-11-06 09:30,6,3.569,3.575,3.567,3.567,1161
20140101|2013-11-06 10:00,6,3.566,3.6,3.546,3.594,2499
20140101|2013-11-06 10:30,6,3.594,3.621,3.588,3.605,2240
20140101|2013-11-06 11:00,6,3.604,3.614,3.587,3.588,1628
20140101|2013-11-06 11:30,6,3.589,3.6,3.578,3.581,1121
20140101|2013-11-06 12:00,6,3.581,3.59,3.575,3.586,863
20140101|2013-11-06 12:30,6,3.586,3.59,3.578,3.581,1660
20140101|2013-11-06 13:00,6,3.581,3.582,3.556,3.564,1841
20140101|2013-11-06 13:30,6,3.563,3.567,3.563,3.566,237
20140101|2013-11-06 14:00,6,3.567,3.567,3.562,3.567,136
20140101|2013-11-06 14:30,6,3.565,3.57,3.565,3.57,164
20140101|2013-11-06 15:00,6,3.569,3.571,3.568,3.571,66
20140101|2013-11-06 15:30,6,3.575,3.576,3.569,3.569,73
20140101|2013-11-06 16:00,6,3.569,3.575,3.569,3.569,31
20140101|2013-11-06 17:00,7,3.569,3.572,3.562,3.566,8
20140101|2013-11-06 17:30,7,3.566,3.571,3.566,3.571,14
20140101|2013-11-06 18:00,7,3.571,3.573,3.571,3.573,8
20140101|2013-11-06 18:30,7,3.574,3.576,3.563,3.563,18
20140101|2013-11-06 19:00,7,3.567,3.569,3.567,3.567,11
20140101|2013-11-06 19:30,7,3.564,3.566,3.564,3.564,9
20140101|2013-11-06 20:00,7,3.561,3.561,3.561,3.561,4
20140101|2013-11-06 20:30,7,3.564,3.564,3.559,3.559,8
20140101|2013-11-06 21:00,7,3.556,3.561,3.555,3.561,14
20140101|2013-11-06 22:00,7,3.559,3.565,3.559,3.565,11
20140101|2013-11-06 22:30,7,3.559,3.559,3.557,3.559,6
20140101|2013-11-06 23:00,7,3.557,3.557,3.556,3.556,2
20140101|2013-11-06 23:30,7,3.565,3.565,3.565,3.565,13
20140101|2013-11-07 00:00,7,3.565,3.565,3.557,3.565,37
20140101|2013-11-07 00:30,7,3.563,3.568,3.563,3.568,3
20140101|2013-11-07 01:00,7,3.576,3.578,3.568,3.57,63
20140101|2013-11-07 01:30,7,3.569,3.572,3.551,3.563,108
20140101|2013-11-07 02:00,7,3.564,3.569,3.561,3.569,73
20140101|2013-11-07 02:30,7,3.565,3.586,3.565,3.582,116
20140101|2013-11-07 03:00,7,3.58,3.59,3.579,3.589,78
20140101|2013-11-07 03:30,7,3.589,3.589,3.587,3.587,44
20140101|2013-11-07 04:00,7,3.588,3.594,3.588,3.593,100
20140101|2013-11-07 04:30,7,3.593,3.603,3.592,3.599,112
20140101|2013-11-07 05:00,7,3.599,3.611,3.599,3.605,166
20140101|2013-11-07 05:30,7,3.606,3.625,3.606,3.621,364
20140101|2013-11-07 06:00,7,3.621,3.633,3.621,3.63,1109
20140101|2013-11-07 06:30,7,3.631,3.634,3.618,3.634,389
20140101|2013-11-07 07:00,7,3.632,3.643,3.631,3.637,529
20140101|2013-11-07 07:30,7,3.638,3.654,3.63,3.646,987
20140101|2013-11-07 08:00,7,3.643,3.673,3.642,3.652,2375
20140101|2013-11-07 08:30,7,3.652,3.652,3.627,3.635,1586
20140101|2013-11-07 09:00,7,3.636,3.644,3.63,3.637,1362
20140101|2013-11-07 09:30,7,3.641,3.66,3.622,3.63,3370
20140101|2013-11-07 10:00,7,3.63,3.641,3.618,3.628,1256
20140101|2013-11-07 10:30,7,3.627,3.631,3.589,3.591,2730
20140101|2013-11-07 11:00,7,3.591,3.598,3.566,3.576,2399
20140101|2013-11-07 11:30,7,3.575,3.576,3.56,3.573,2490
20140101|2013-11-07 12:00,7,3.573,3.575,3.568,3.569,839
20140101|2013-11-07 12:30,7,3.568,3.591,3.568,3.587,1159
20140101|2013-11-07 13:00,7,3.588,3.591,3.572,3.574,2112
20140101|2013-11-07 13:30,7,3.575,3.575,3.569,3.571,249
20140101|2013-11-07 14:00,7,3.574,3.578,3.572,3.578,183
20140101|2013-11-07 14:30,7,3.579,3.583,3.574,3.577,153
20140101|2013-11-07 15:00,7,3.576,3.582,3.574,3.576,43
20140101|2013-11-07 15:30,7,3.576,3.576,3.573,3.574,29
20140101|2013-11-07 16:00,7,3.576,3.576,3.57,3.572,18
20140101|2013-11-07 17:00,8,3.583,3.59,3.579,3.585,12
20140101|2013-11-07 17:30,8,3.575,3.584,3.575,3.584,6
20140101|2013-11-07 18:00,8,3.586,3.587,3.583,3.585,10
20140101|2013-11-07 18:30,8,3.592,3.597,3.586,3.587,18
20140101|2013-11-07 19:00,8,3.589,3.593,3.585,3.591,12
20140101|2013-11-07 19:30,8,3.586,3.589,3.584,3.589,7
20140101|2013-11-07 20:00,8,3.587,3.587,3.583,3.585,7
20140101|2013-11-07 20:30,8,3.591,3.591,3.591,3.591,1
20140101|2013-11-07 21:00,8,3.59,3.593,3.59,3.592,7
20140101|2013-11-07 21:30,8,3.592,3.593,3.592,3.593,8
20140101|2013-11-07 22:00,8,3.592,3.592,3.591,3.591,8
20140101|2013-11-07 22:30,8,3.59,3.59,3.578,3.586,18
20140101|2013-11-07 23:30,8,3.582,3.582,3.578,3.579,4
20140101|2013-11-08 00:00,8,3.575,3.576,3.568,3.576,37
20140101|2013-11-08 01:00,8,3.581,3.585,3.577,3.577,8
20140101|2013-11-08 01:30,8,3.577,3.581,3.577,3.581,3
20140101|2013-11-08 02:00,8,3.58,3.585,3.578,3.584,17
20140101|2013-11-08 02:30,8,3.586,3.598,3.586,3.597,21
20140101|2013-11-08 03:00,8,3.6,3.602,3.597,3.6,43
20140101|2013-11-08 03:30,8,3.598,3.603,3.598,3.601,16
20140101|2013-11-08 04:00,8,3.605,3.617,3.603,3.612,100
20140101|2013-11-08 04:30,8,3.612,3.621,3.608,3.621,49
20140101|2013-11-08 05:00,8,3.621,3.626,3.618,3.622,66
20140101|2013-11-08 05:30,8,3.625,3.631,3.616,3.616,136
20140101|2013-11-08 06:00,8,3.617,3.626,3.605,3.61,237
20140101|2013-11-08 06:30,8,3.609,3.617,3.605,3.61,95
20140101|2013-11-08 07:00,8,3.613,3.623,3.609,3.609,508
20140101|2013-11-08 07:30,8,3.61,3.619,3.596,3.599,610
20140101|2013-11-08 08:00,8,3.597,3.599,3.583,3.59,1011
20140101|2013-11-08 08:30,8,3.591,3.618,3.585,3.614,918
20140101|2013-11-08 09:00,8,3.614,3.618,3.606,3.612,632
20140101|2013-11-08 09:30,8,3.613,3.622,3.604,3.619,1066
20140101|2013-11-08 10:00,8,3.618,3.631,3.617,3.63,1012
20140101|2013-11-08 10:30,8,3.63,3.64,3.62,3.625,1228
20140101|2013-11-08 11:00,8,3.627,3.636,3.62,3.628,692
20140101|2013-11-08 11:30,8,3.627,3.627,3.617,3.618,655
20140101|2013-11-08 12:00,8,3.619,3.628,3.616,3.617,427
20140101|2013-11-08 12:30,8,3.617,3.62,3.602,3.611,697
20140101|2013-11-08 13:00,8,3.611,3.622,3.595,3.618,1582
20140101|2013-11-08 13:30,8,3.616,3.624,3.616,3.623,513
20140101|2013-11-08 14:00,8,3.622,3.624,3.62,3.622,70
20140101|2013-11-08 14:30,8,3.622,3.625,3.62,3.624,77
20140101|2013-11-08 15:00,8,3.625,3.627,3.623,3.624,22
20140101|2013-11-08 15:30,8,3.625,3.625,3.611,3.611,41
20140101|2013-11-08 16:00,8,3.609,3.61,3.606,3.608,7
20140101|2013-11-10 17:00,11,3.644,3.648,3.634,3.639,214
20140101|2013-11-10 17:30,11,3.637,3.639,3.635,3.637,78
20140101|2013-11-10 18:00,11,3.636,3.639,3.635,3.637,114
20140101|2013-11-10 18:30,11,3.634,3.637,3.63,3.631,46
20140101|2013-11-10 19:00,11,3.631,3.631,3.628,3.629,49
20140101|2013-11-10 19:30,11,3.629,3.63,3.626,3.627,87
20140101|2013-11-10 20:00,11,3.626,3.628,3.626,3.627,75
20140101|2013-11-10 20:30,11,3.629,3.629,3.627,3.627,29
20140101|2013-11-10 21:00,11,3.628,3.631,3.627,3.63,39
20140101|2013-11-10 21:30,11,3.631,3.632,3.628,3.628,129
20140101|2013-11-10 22:00,11,3.631,3.631,3.628,3.63,46
20140101|2013-11-10 22:30,11,3.629,3.631,3.628,3.63,37
20140101|2013-11-10 23:00,11,3.63,3.631,3.63,3.63,10
20140101|2013-11-10 23:30,11,3.631,3.631,3.63,3.63,55
20140101|2013-11-11 00:00,11,3.63,3.631,3.63,3.631,56
20140101|2013-11-11 00:30,11,3.63,3.63,3.627,3.627,2
20140101|2013-11-11 01:00,11,3.626,3.627,3.626,3.626,4
20140101|2013-11-11 01:30,11,3.628,3.628,3.628,3.628,2
20140101|2013-11-11 02:00,11,3.624,3.625,3.62,3.621,20
20140101|2013-11-11 02:30,11,3.626,3.628,3.624,3.624,5
20140101|2013-11-11 03:00,11,3.616,3.618,3.616,3.617,18
20140101|2013-11-11 03:30,11,3.617,3.617,3.617,3.617,13
20140101|2013-11-11 04:00,11,3.618,3.624,3.618,3.622,47
20140101|2013-11-11 04:30,11,3.623,3.625,3.617,3.625,37
20140101|2013-11-11 05:00,11,3.622,3.626,3.62,3.622,29
20140101|2013-11-11 05:30,11,3.622,3.624,3.62,3.621,119
20140101|2013-11-11 06:00,11,3.622,3.622,3.619,3.62,8
20140101|2013-11-11 06:30,11,3.62,3.63,3.618,3.627,79
20140101|2013-11-11 07:00,11,3.63,3.642,3.629,3.642,226
20140101|2013-11-11 07:30,11,3.644,3.65,3.632,3.632,581
20140101|2013-11-11 08:00,11,3.632,3.64,3.622,3.636,961
20140101|2013-11-11 08:30,11,3.636,3.637,3.595,3.611,1379
20140101|2013-11-11 09:00,11,3.611,3.633,3.611,3.621,895
20140101|2013-11-11 09:30,11,3.619,3.622,3.597,3.617,868
20140101|2013-11-11 10:00,11,3.617,3.638,3.617,3.629,1215
20140101|2013-11-11 10:30,11,3.628,3.632,3.617,3.624,1043
20140101|2013-11-11 11:00,11,3.624,3.628,3.605,3.607,561
20140101|2013-11-11 11:30,11,3.606,3.614,3.603,3.61,714
20140101|2013-11-11 12:00,11,3.61,3.614,3.601,3.611,617
20140101|2013-11-11 12:30,11,3.609,3.624,3.608,3.618,939
20140101|2013-11-11 13:00,11,3.618,3.624,3.612,3.624,996
20140101|2013-11-11 13:30,11,3.624,3.627,3.619,3.619,206
20140101|2013-11-11 14:00,11,3.62,3.623,3.62,3.622,51
20140101|2013-11-11 14:30,11,3.622,3.622,3.618,3.62,61
20140101|2013-11-11 15:00,11,3.621,3.627,3.621,3.624,104
20140101|2013-11-11 15:30,11,3.623,3.623,3.62,3.621,64
20140101|2013-11-11 16:00,11,3.618,3.625,3.618,3.621,64
20140101|2013-11-11 17:00,12,3.624,3.631,3.622,3.622,58
20140101|2013-11-11 17:30,12,3.624,3.624,3.624,3.624,1
20140101|2013-11-11 18:00,12,3.623,3.624,3.622,3.623,23
20140101|2013-11-11 18:30,12,3.624,3.624,3.621,3.622,10
20140101|2013-11-11 19:00,12,3.623,3.623,3.62,3.621,24
20140101|2013-11-11 19:30,12,3.62,3.623,3.619,3.622,118
20140101|2013-11-11 20:00,12,3.622,3.622,3.619,3.619,112
20140101|2013-11-11 20:30,12,3.618,3.622,3.618,3.62,156
20140101|2013-11-11 21:00,12,3.619,3.62,3.619,3.62,2
20140101|2013-11-11 21:30,12,3.618,3.622,3.618,3.622,8
20140101|2013-11-11 22:00,12,3.619,3.62,3.619,3.62,2
20140101|2013-11-11 22:30,12,3.62,3.62,3.62,3.62,1
20140101|2013-11-11 23:00,12,3.618,3.619,3.616,3.618,14
20140101|2013-11-11 23:30,12,3.613,3.613,3.612,3.613,7
20140101|2013-11-12 00:00,12,3.613,3.616,3.61,3.61,10
20140101|2013-11-12 00:30,12,3.61,3.614,3.61,3.611,7
20140101|2013-11-12 01:00,12,3.613,3.613,3.606,3.606,28
20140101|2013-11-12 01:30,12,3.611,3.612,3.607,3.609,31
20140101|2013-11-12 02:00,12,3.608,3.614,3.607,3.611,31
20140101|2013-11-12 02:30,12,3.61,3.627,3.609,3.618,150
20140101|2013-11-12 03:00,12,3.618,3.63,3.618,3.623,132
20140101|2013-11-12 03:30,12,3.623,3.624,3.62,3.621,51
20140101|2013-11-12 04:00,12,3.623,3.624,3.61,3.62,147
20140101|2013-11-12 04:30,12,3.618,3.63,3.618,3.627,100
20140101|2013-11-12 05:00,12,3.626,3.641,3.624,3.641,404
20140101|2013-11-12 05:30,12,3.644,3.657,3.643,3.652,84
20140101|2013-11-12 06:00,12,3.652,3.661,3.652,3.655,217
20140101|2013-11-12 06:30,12,3.657,3.661,3.654,3.657,194
20140101|2013-11-12 07:00,12,3.658,3.671,3.656,3.664,1508
20140101|2013-11-12 07:30,12,3.666,3.669,3.658,3.664,1128
20140101|2013-11-12 08:00,12,3.662,3.681,3.662,3.67,1660
20140101|2013-11-12 08:30,12,3.669,3.681,3.658,3.677,1198
20140101|2013-11-12 09:00,12,3.677,3.68,3.67,3.677,801
20140101|2013-11-12 09:30,12,3.677,3.681,3.673,3.674,645
20140101|2013-11-12 10:00,12,3.674,3.681,3.669,3.677,1178
20140101|2013-11-12 10:30,12,3.678,3.694,3.676,3.691,1699
20140101|2013-11-12 11:00,12,3.691,3.698,3.687,3.688,1100
20140101|2013-11-12 11:30,12,3.688,3.697,3.687,3.689,805
20140101|2013-11-12 12:00,12,3.69,3.691,3.676,3.686,955
20140101|2013-11-12 12:30,12,3.686,3.694,3.681,3.69,968
20140101|2013-11-12 13:00,12,3.691,3.691,3.663,3.668,1973
20140101|2013-11-12 13:30,12,3.669,3.674,3.668,3.672,500
20140101|2013-11-12 14:00,12,3.673,3.68,3.67,3.679,192
20140101|2013-11-12 14:30,12,3.68,3.69,3.677,3.689,156
20140101|2013-11-12 15:00,12,3.689,3.693,3.689,3.691,109
20140101|2013-11-12 15:30,12,3.69,3.698,3.69,3.693,119
20140101|2013-11-12 16:00,12,3.694,3.695,3.694,3.695,12
20140101|2013-11-12 17:00,13,3.692,3.693,3.691,3.693,16
20140101|2013-11-12 17:30,13,3.691,3.691,3.69,3.69,2
20140101|2013-11-12 18:00,13,3.689,3.689,3.678,3.681,12
20140101|2013-11-12 18:30,13,3.681,3.681,3.68,3.68,3
20140101|2013-11-12 19:00,13,3.682,3.682,3.678,3.678,27
20140101|2013-11-12 19:30,13,3.679,3.68,3.677,3.677,16
20140101|2013-11-12 20:00,13,3.681,3.683,3.677,3.678,17
20140101|2013-11-12 20:30,13,3.677,3.68,3.676,3.676,26
20140101|2013-11-12 21:00,13,3.677,3.677,3.676,3.676,2
20140101|2013-11-12 22:00,13,3.681,3.681,3.681,3.681,2
20140101|2013-11-12 22:30,13,3.683,3.692,3.683,3.692,23
20140101|2013-11-12 23:00,13,3.69,3.69,3.689,3.689,10
20140101|2013-11-12 23:30,13,3.689,3.693,3.688,3.689,10
20140101|2013-11-13 00:00,13,3.688,3.694,3.688,3.691,14
20140101|2013-11-13 00:30,13,3.692,3.694,3.692,3.692,16
20140101|2013-11-13 01:00,13,3.694,3.696,3.694,3.696,15
20140101|2013-11-13 01:30,13,3.695,3.695,3.692,3.692,43
20140101|2013-11-13 02:00,13,3.692,3.692,3.691,3.691,12
20140101|2013-11-13 02:30,13,3.69,3.692,3.685,3.689,60
20140101|2013-11-13 03:00,13,3.685,3.685,3.681,3.682,51
20140101|2013-11-13 03:30,13,3.681,3.681,3.665,3.667,219
20140101|2013-11-13 04:00,13,3.666,3.673,3.663,3.673,104
20140101|2013-11-13 04:30,13,3.673,3.682,3.673,3.681,47
20140101|2013-11-13 05:00,13,3.679,3.685,3.675,3.685,41
20140101|2013-11-13 05:30,13,3.685,3.686,3.682,3.686,28
20140101|2013-11-13 06:00,13,3.687,3.69,3.681,3.681,25
20140101|2013-11-13 06:30,13,3.681,3.706,3.681,3.699,194
20140101|2013-11-13 07:00,13,3.699,3.7,3.682,3.685,324
20140101|2013-11-13 07:30,13,3.687,3.687,3.663,3.67,359
20140101|2013-11-13 08:00,13,3.668,3.67,3.65,3.656,1101
20140101|2013-11-13 08:30,13,3.656,3.674,3.652,3.659,1173
20140101|2013-11-13 09:00,13,3.658,3.663,3.621,3.63,2327
20140101|2013-11-13 09:30,13,3.631,3.644,3.631,3.642,970
20140101|2013-11-13 10:00,13,3.643,3.681,3.639,3.647,2261
20140101|2013-11-13 10:30,13,3.648,3.672,3.642,3.66,1231
20140101|2013-11-13 11:00,13,3.659,3.667,3.652,3.659,530
20140101|2013-11-13 11:30,13,3.66,3.664,3.656,3.661,592
20140101|2013-11-13 12:00,13,3.661,3.664,3.641,3.647,1137
20140101|2013-11-13 12:30,13,3.647,3.651,3.628,3.638,802
20140101|2013-11-13 13:00,13,3.637,3.637,3.616,3.618,2539
20140101|2013-11-13 13:30,13,3.619,3.621,3.609,3.612,718
20140101|2013-11-13 14:00,13,3.612,3.613,3.609,3.612,213
20140101|2013-11-13 14:30,13,3.611,3.617,3.609,3.617,327
20140101|2013-11-13 15:00,13,3.616,3.619,3.613,3.617,67
20140101|2013-11-13 15:30,13,3.618,3.618,3.608,3.611,247
20140101|2013-11-13 16:00,13,3.607,3.612,3.592,3.605,248
20140101|2013-11-13 17:00,14,3.607,3.617,3.602,3.617,24
20140101|2013-11-13 17:30,14,3.617,3.617,3.599,3.605,62
20140101|2013-11-13 18:00,14,3.61,3.612,3.61,3.61,4
20140101|2013-11-13 18:30,14,3.609,3.609,3.597,3.604,44
20140101|2013-11-13 19:00,14,3.602,3.604,3.599,3.603,11
20140101|2013-11-13 19:30,14,3.605,3.605,3.605,3.605,2
20140101|2013-11-13 20:00,14,3.608,3.614,3.604,3.608,16
20140101|2013-11-13 20:30,14,3.613,3.613,3.613,3.613,2
20140101|2013-11-13 21:00,14,3.611,3.613,3.611,3.613,3
20140101|2013-11-13 21:30,14,3.613,3.613,3.61,3.611,3
20140101|2013-11-13 22:00,14,3.611,3.611,3.605,3.605,26
20140101|2013-11-13 22:30,14,3.61,3.61,3.603,3.61,70
20140101|2013-11-13 23:00,14,3.614,3.614,3.614,3.614,1
20140101|2013-11-13 23:30,14,3.612,3.614,3.595,3.601,61
20140101|2013-11-14 00:00,14,3.595,3.604,3.587,3.602,99
20140101|2013-11-14 00:30,14,3.599,3.602,3.599,3.6,28
20140101|2013-11-14 01:00,14,3.6,3.6,3.592,3.595,29
20140101|2013-11-14 01:30,14,3.594,3.599,3.593,3.599,13
20140101|2013-11-14 02:00,14,3.6,3.601,3.59,3.595,66
20140101|2013-11-14 02:30,14,3.592,3.593,3.585,3.588,41
20140101|2013-11-14 03:00,14,3.589,3.592,3.585,3.587,39
20140101|2013-11-14 03:30,14,3.587,3.591,3.586,3.589,40
20140101|2013-11-14 04:00,14,3.591,3.594,3.59,3.59,14
20140101|2013-11-14 04:30,14,3.591,3.591,3.586,3.587,15
20140101|2013-11-14 05:00,14,3.588,3.591,3.58,3.583,131
20140101|2013-11-14 05:30,14,3.58,3.585,3.58,3.585,64
20140101|2013-11-14 06:00,14,3.585,3.592,3.584,3.584,109
20140101|2013-11-14 06:30,14,3.582,3.584,3.565,3.566,422
20140101|2013-11-14 07:00,14,3.565,3.575,3.564,3.565,465
20140101|2013-11-14 07:30,14,3.564,3.578,3.557,3.578,806
20140101|2013-11-14 08:00,14,3.578,3.579,3.555,3.56,1479
20140101|2013-11-14 08:30,14,3.56,3.568,3.554,3.562,1225
20140101|2013-11-14 09:00,14,3.563,3.564,3.543,3.551,1904
20140101|2013-11-14 09:30,14,3.553,3.608,3.553,3.577,3516
20140101|2013-11-14 10:00,14,3.576,3.59,3.561,3.59,1680
20140101|2013-11-14 10:30,14,3.589,3.627,3.579,3.617,2279
20140101|2013-11-14 11:00,14,3.616,3.639,3.603,3.636,1561
20140101|2013-11-14 11:30,14,3.635,3.645,3.622,3.633,1563
20140101|2013-11-14 12:00,14,3.632,3.666,3.632,3.658,1576
20140101|2013-11-14 12:30,14,3.657,3.659,3.636,3.651,1343
20140101|2013-11-14 13:00,14,3.65,3.664,3.645,3.652,2295
20140101|2013-11-14 13:30,14,3.652,3.652,3.646,3.649,548
20140101|2013-11-14 14:00,14,3.649,3.664,3.648,3.664,291
20140101|2013-11-14 14:30,14,3.662,3.674,3.66,3.66,556
20140101|2013-11-14 15:00,14,3.662,3.667,3.659,3.661,61
20140101|2013-11-14 15:30,14,3.66,3.672,3.66,3.666,163
20140101|2013-11-14 16:00,14,3.669,3.669,3.663,3.663,5
20140101|2013-11-14 17:00,15,3.663,3.663,3.663,3.663,10
20140101|2013-11-14 18:00,15,3.663,3.663,3.662,3.663,3
20140101|2013-11-14 18:30,15,3.667,3.668,3.664,3.664,11
20140101|2013-11-14 19:00,15,3.667,3.667,3.663,3.664,18
20140101|2013-11-14 19:30,15,3.663,3.663,3.658,3.658,13
20140101|2013-11-14 20:00,15,3.658,3.658,3.658,3.658,1
20140101|2013-11-14 20:30,15,3.657,3.657,3.657,3.657,4
20140101|2013-11-14 21:00,15,3.656,3.656,3.655,3.655,2
20140101|2013-11-14 21:30,15,3.656,3.659,3.656,3.659,123
20140101|2013-11-14 22:00,15,3.657,3.657,3.655,3.655,7
20140101|2013-11-14 22:30,15,3.654,3.658,3.654,3.656,13
20140101|2013-11-14 23:30,15,3.655,3.657,3.655,3.657,4
20140101|2013-11-15 00:00,15,3.659,3.66,3.659,3.66,2
20140101|2013-11-15 00:30,15,3.657,3.66,3.657,3.66,3
20140101|2013-11-15 01:00,15,3.658,3.662,3.658,3.66,74
20140101|2013-11-15 01:30,15,3.663,3.664,3.658,3.658,38
20140101|2013-11-15 02:00,15,3.658,3.659,3.647,3.653,82
20140101|2013-11-15 02:30,15,3.65,3.65,3.626,3.627,65
20140101|2013-11-15 03:00,15,3.628,3.631,3.628,3.63,24
20140101|2013-11-15 03:30,15,3.633,3.641,3.631,3.64,71
20140101|2013-11-15 04:00,15,3.638,3.647,3.635,3.635,22
20140101|2013-11-15 04:30,15,3.641,3.642,3.632,3.633,17
20140101|2013-11-15 05:00,15,3.633,3.641,3.628,3.641,44
20140101|2013-11-15 05:30,15,3.637,3.642,3.628,3.641,41
20140101|2013-11-15 06:00,15,3.639,3.641,3.633,3.635,39
20140101|2013-11-15 06:30,15,3.642,3.66,3.64,3.642,107
20140101|2013-11-15 07:00,15,3.64,3.682,3.637,3.672,643
20140101|2013-11-15 07:30,15,3.67,3.67,3.643,3.651,735
20140101|2013-11-15 08:00,15,3.651,3.684,3.638,3.679,2486
20140101|2013-11-15 08:30,15,3.679,3.685,3.659,3.659,948
20140101|2013-11-15 09:00,15,3.658,3.681,3.653,3.675,1056
20140101|2013-11-15 09:30,15,3.675,3.687,3.675,3.68,1236
20140101|2013-11-15 10:00,15,3.68,3.688,3.666,3.687,1845
20140101|2013-11-15 10:30,15,3.688,3.702,3.682,3.695,1810
20140101|2013-11-15 11:00,15,3.696,3.698,3.687,3.695,795
20140101|2013-11-15 11:30,15,3.694,3.699,3.683,3.697,984
20140101|2013-11-15 12:00,15,3.697,3.704,3.692,3.698,571
20140101|2013-11-15 12:30,15,3.699,3.713,3.696,3.707,1318
20140101|2013-11-15 13:00,15,3.708,3.711,3.7,3.708,1652
20140101|2013-11-15 13:30,15,3.709,3.711,3.702,3.703,524
20140101|2013-11-15 14:00,15,3.704,3.706,3.7,3.7,224
20140101|2013-11-15 14:30,15,3.701,3.701,3.696,3.699,237
20140101|2013-11-15 15:00,15,3.698,3.7,3.696,3.697,88
20140101|2013-11-15 15:30,15,3.698,3.7,3.696,3.696,33
20140101|2013-11-15 16:00,15,3.697,3.7,3.693,3.694,55
20140101|2013-11-17 17:00,18,3.73,3.747,3.73,3.744,251
20140101|2013-11-17 17:30,18,3.744,3.745,3.741,3.745,38
20140101|2013-11-17 18:00,18,3.744,3.744,3.741,3.742,28
20140101|2013-11-17 18:30,18,3.742,3.745,3.742,3.744,54
20140101|2013-11-17 19:00,18,3.744,3.744,3.74,3.741,43
20140101|2013-11-17 19:30,18,3.74,3.74,3.732,3.736,145
20140101|2013-11-17 20:00,18,3.736,3.738,3.732,3.734,56
20140101|2013-11-17 20:30,18,3.732,3.733,3.721,3.723,119
20140101|2013-11-17 21:00,18,3.723,3.733,3.723,3.729,19
20140101|2013-11-17 21:30,18,3.724,3.729,3.724,3.728,19
20140101|2013-11-17 22:00,18,3.727,3.727,3.724,3.725,5
20140101|2013-11-17 22:30,18,3.722,3.727,3.721,3.727,22
20140101|2013-11-17 23:00,18,3.726,3.728,3.725,3.728,11
20140101|2013-11-17 23:30,18,3.726,3.731,3.726,3.729,15
20140101|2013-11-18 00:00,18,3.727,3.73,3.726,3.73,4
20140101|2013-11-18 00:30,18,3.733,3.741,3.733,3.739,15
20140101|2013-11-18 01:00,18,3.736,3.741,3.732,3.741,21
20140101|2013-11-18 01:30,18,3.74,3.742,3.739,3.74,28
20140101|2013-11-18 02:00,18,3.738,3.748,3.736,3.745,157
20140101|2013-11-18 02:30,18,3.743,3.743,3.731,3.735,82
20140101|2013-11-18 03:00,18,3.733,3.738,3.731,3.735,36
20140101|2013-11-18 03:30,18,3.733,3.733,3.725,3.725,24
20140101|2013-11-18 04:00,18,3.725,3.727,3.724,3.727,67
20140101|2013-11-18 04:30,18,3.728,3.744,3.728,3.744,73
20140101|2013-11-18 05:00,18,3.742,3.744,3.739,3.744,52
20140101|2013-11-18 05:30,18,3.745,3.746,3.74,3.743,99
20140101|2013-11-18 06:00,18,3.739,3.739,3.732,3.734,96
20140101|2013-11-18 06:30,18,3.736,3.747,3.736,3.746,195
20140101|2013-11-18 07:00,18,3.747,3.749,3.727,3.73,348
20140101|2013-11-18 07:30,18,3.731,3.743,3.729,3.739,807
20140101|2013-11-18 08:00,18,3.738,3.746,3.714,3.718,2337
20140101|2013-11-18 08:30,18,3.717,3.729,3.713,3.724,1670
20140101|2013-11-18 09:00,18,3.724,3.726,3.708,3.71,1478
20140101|2013-11-18 09:30,18,3.71,3.72,3.697,3.716,1441
20140101|2013-11-18 10:00,18,3.715,3.724,3.7,3.702,1021
20140101|2013-11-18 10:30,18,3.701,3.72,3.7,3.713,905
20140101|2013-11-18 11:00,18,3.714,3.728,3.714,3.72,1001
20140101|2013-11-18 11:30,18,3.721,3.729,3.714,3.715,806
20140101|2013-11-18 12:00,18,3.715,3.725,3.715,3.719,277
20140101|2013-11-18 12:30,18,3.72,3.725,3.704,3.708,521
20140101|2013-11-18 13:00,18,3.708,3.711,3.66,3.668,4128
20140101|2013-11-18 13:30,18,3.669,3.675,3.667,3.667,360
20140101|2013-11-18 14:00,18,3.668,3.67,3.666,3.667,99
20140101|2013-11-18 14:30,18,3.667,3.669,3.661,3.666,656
20140101|2013-11-18 15:00,18,3.666,3.667,3.664,3.666,134
20140101|2013-11-18 15:30,18,3.667,3.667,3.664,3.667,60
20140101|2013-11-18 16:00,18,3.668,3.668,3.667,3.668,9
20140101|2013-11-18 17:00,19,3.666,3.667,3.665,3.665,56
20140101|2013-11-18 17:30,19,3.665,3.667,3.664,3.667,6
20140101|2013-11-18 18:00,19,3.667,3.667,3.667,3.667,25
20140101|2013-11-18 18:30,19,3.667,3.667,3.667,3.667,59
20140101|2013-11-18 19:00,19,3.667,3.667,3.667,3.667,17
20140101|2013-11-18 19:30,19,3.667,3.667,3.667,3.667,21
20140101|2013-11-18 20:00,19,3.667,3.668,3.666,3.667,76
20140101|2013-11-18 20:30,19,3.668,3.669,3.667,3.667,20
20140101|2013-11-18 21:00,19,3.667,3.668,3.667,3.668,21
20140101|2013-11-18 21:30,19,3.668,3.669,3.668,3.669,15
20140101|2013-11-18 22:00,19,3.668,3.669,3.667,3.667,15
20140101|2013-11-18 22:30,19,3.669,3.675,3.668,3.67,69
20140101|2013-11-18 23:00,19,3.67,3.673,3.669,3.673,5
20140101|2013-11-18 23:30,19,3.672,3.675,3.672,3.674,10
20140101|2013-11-19 00:00,19,3.672,3.677,3.672,3.673,13
20140101|2013-11-19 00:30,19,3.675,3.677,3.675,3.677,5
20140101|2013-11-19 01:00,19,3.677,3.677,3.675,3.677,28
20140101|2013-11-19 01:30,19,3.677,3.677,3.675,3.677,16
20140101|2013-11-19 02:00,19,3.676,3.679,3.671,3.671,41
20140101|2013-11-19 02:30,19,3.674,3.674,3.671,3.674,18
20140101|2013-11-19 03:00,19,3.673,3.679,3.672,3.676,39
20140101|2013-11-19 03:30,19,3.677,3.679,3.675,3.677,28
20140101|2013-11-19 04:00,19,3.677,3.68,3.676,3.678,47
20140101|2013-11-19 04:30,19,3.677,3.685,3.676,3.683,27
20140101|2013-11-19 05:00,19,3.684,3.686,3.677,3.683,41
20140101|2013-11-19 05:30,19,3.686,3.688,3.685,3.687,69
20140101|2013-11-19 06:00,19,3.686,3.692,3.684,3.689,144
20140101|2013-11-19 06:30,19,3.689,3.697,3.689,3.694,137
20140101|2013-11-19 07:00,19,3.694,3.695,3.666,3.675,762
20140101|2013-11-19 07:30,19,3.676,3.688,3.661,3.666,806
20140101|2013-11-19 08:00,19,3.668,3.688,3.664,3.671,1516
20140101|2013-11-19 08:30,19,3.672,3.676,3.644,3.656,2424
20140101|2013-11-19 09:00,19,3.654,3.668,3.653,3.659,1414
20140101|2013-11-19 09:30,19,3.659,3.668,3.653,3.661,1085
20140101|2013-11-19 10:00,19,3.66,3.67,3.656,3.664,762
20140101|2013-11-19 10:30,19,3.664,3.671,3.637,3.647,2194
20140101|2013-11-19 11:00,19,3.648,3.65,3.63,3.634,1181
20140101|2013-11-19 11:30,19,3.634,3.634,3.615,3.623,1985
20140101|2013-11-19 12:00,19,3.624,3.626,3.612,3.617,822
20140101|2013-11-19 12:30,19,3.618,3.623,3.615,3.623,761
20140101|2013-11-19 13:00,19,3.622,3.622,3.601,3.605,2926
20140101|2013-11-19 13:30,19,3.605,3.61,3.603,3.607,763
20140101|2013-11-19 14:00,19,3.608,3.608,3.6,3.601,364
20140101|2013-11-19 14:30,19,3.601,3.602,3.596,3.597,367
20140101|2013-11-19 15:00,19,3.597,3.603,3.597,3.603,251
20140101|2013-11-19 15:30,19,3.606,3.609,3.604,3.605,117
20140101|2013-11-19 16:00,19,3.606,3.61,3.604,3.609,88
20140101|2013-11-19 17:00,20,3.61,3.611,3.607,3.608,28
20140101|2013-11-19 17:30,20,3.605,3.606,3.599,3.601,17
20140101|2013-11-19 18:00,20,3.604,3.605,3.604,3.605,9
20140101|2013-11-19 18:30,20,3.605,3.605,3.602,3.602,20
20140101|2013-11-19 19:00,20,3.602,3.602,3.6,3.602,25
20140101|2013-11-19 19:30,20,3.602,3.603,3.602,3.603,5
20140101|2013-11-19 20:00,20,3.605,3.607,3.603,3.607,18
20140101|2013-11-19 20:30,20,3.605,3.606,3.605,3.606,3
20140101|2013-11-19 21:00,20,3.606,3.606,3.604,3.604,4
20140101|2013-11-19 21:30,20,3.604,3.605,3.6,3.605,7
20140101|2013-11-19 22:00,20,3.603,3.603,3.603,3.603,1
20140101|2013-11-19 22:30,20,3.604,3.613,3.604,3.613,45
20140101|2013-11-19 23:00,20,3.614,3.615,3.612,3.612,30
20140101|2013-11-19 23:30,20,3.614,3.614,3.614,3.614,7
20140101|2013-11-20 00:00,20,3.614,3.614,3.61,3.612,68
20140101|2013-11-20 00:30,20,3.611,3.62,3.611,3.617,62
20140101|2013-11-20 01:00,20,3.617,3.621,3.615,3.616,118
20140101|2013-11-20 01:30,20,3.616,3.619,3.615,3.619,47
20140101|2013-11-20 02:00,20,3.616,3.626,3.615,3.625,115
20140101|2013-11-20 02:30,20,3.626,3.638,3.625,3.637,204
20140101|2013-11-20 03:00,20,3.635,3.654,3.635,3.653,153
20140101|2013-11-20 03:30,20,3.652,3.664,3.652,3.662,103
20140101|2013-11-20 04:00,20,3.662,3.663,3.656,3.656,90
20140101|2013-11-20 04:30,20,3.655,3.662,3.653,3.657,83
20140101|2013-11-20 05:00,20,3.656,3.679,3.655,3.677,295
20140101|2013-11-20 05:30,20,3.676,3.678,3.662,3.668,279
20140101|2013-11-20 06:00,20,3.666,3.669,3.653,3.654,181
20140101|2013-11-20 06:30,20,3.655,3.659,3.648,3.655,158
20140101|2013-11-20 07:00,20,3.653,3.675,3.641,3.664,1088
20140101|2013-11-20 07:30,20,3.664,3.672,3.66,3.67,867
20140101|2013-11-20 08:00,20,3.672,3.698,3.671,3.686,3389
20140101|2013-11-20 08:30,20,3.686,3.691,3.677,3.688,1385
20140101|2013-11-20 09:00,20,3.689,3.691,3.681,3.686,1393
20140101|2013-11-20 09:30,20,3.687,3.687,3.677,3.683,1050
20140101|2013-11-20 10:00,20,3.683,3.691,3.66,3.665,2712
20140101|2013-11-20 10:30,20,3.665,3.684,3.649,3.676,2497
20140101|2013-11-20 11:00,20,3.677,3.684,3.666,3.678,948
20140101|2013-11-20 11:30,20,3.678,3.687,3.675,3.687,1352
20140101|2013-11-20 12:00,20,3.687,3.689,3.68,3.687,656
20140101|2013-11-20 12:30,20,3.688,3.699,3.681,3.696,1361
20140101|2013-11-20 13:00,20,3.695,3.72,3.694,3.714,5397
20140101|2013-11-20 13:30,20,3.715,3.716,3.708,3.709,994
20140101|2013-11-20 14:00,20,3.711,3.715,3.709,3.709,289
20140101|2013-11-20 14:30,20,3.71,3.719,3.707,3.714,357
20140101|2013-11-20 15:00,20,3.712,3.718,3.712,3.712,142
20140101|2013-11-20 15:30,20,3.712,3.717,3.712,3.713,383
20140101|2013-11-20 16:00,20,3.712,3.716,3.708,3.709,54
20140101|2013-11-20 17:00,21,3.714,3.715,3.704,3.707,38
20140101|2013-11-20 17:30,21,3.708,3.708,3.703,3.708,15
20140101|2013-11-20 18:00,21,3.707,3.708,3.706,3.708,22
20140101|2013-11-20 18:30,21,3.708,3.712,3.707,3.708,17
20140101|2013-11-20 19:00,21,3.709,3.711,3.706,3.711,20
20140101|2013-11-20 19:30,21,3.71,3.712,3.708,3.712,48
20140101|2013-11-20 20:00,21,3.713,3.715,3.712,3.713,79
20140101|2013-11-20 20:30,21,3.713,3.713,3.713,3.713,10
20140101|2013-11-20 21:00,21,3.713,3.714,3.712,3.712,27
20140101|2013-11-20 21:30,21,3.713,3.717,3.713,3.714,41
20140101|2013-11-20 22:00,21,3.714,3.714,3.712,3.712,47
20140101|2013-11-20 22:30,21,3.712,3.714,3.71,3.71,106
20140101|2013-11-20 23:00,21,3.711,3.712,3.709,3.709,18
20140101|2013-11-20 23:30,21,3.709,3.716,3.709,3.716,22
20140101|2013-11-21 00:00,21,3.715,3.715,3.711,3.715,43
20140101|2013-11-21 00:30,21,3.716,3.724,3.713,3.719,68
20140101|2013-11-21 01:00,21,3.717,3.721,3.708,3.715,66
20140101|2013-11-21 01:30,21,3.711,3.711,3.705,3.705,43
20140101|2013-11-21 02:00,21,3.705,3.721,3.704,3.714,166
20140101|2013-11-21 02:30,21,3.715,3.728,3.711,3.721,313
20140101|2013-11-21 03:00,21,3.721,3.723,3.717,3.72,144
20140101|2013-11-21 03:30,21,3.719,3.722,3.714,3.718,83
20140101|2013-11-21 04:00,21,3.719,3.721,3.715,3.72,112
20140101|2013-11-21 04:30,21,3.72,3.724,3.72,3.721,223
20140101|2013-11-21 05:00,21,3.72,3.725,3.72,3.721,114
20140101|2013-11-21 05:30,21,3.722,3.732,3.721,3.727,193
20140101|2013-11-21 06:00,21,3.727,3.731,3.726,3.728,281
20140101|2013-11-21 06:30,21,3.728,3.729,3.719,3.72,279
20140101|2013-11-21 07:00,21,3.72,3.732,3.719,3.73,830
20140101|2013-11-21 07:30,21,3.731,3.748,3.731,3.745,1820
20140101|2013-11-21 08:00,21,3.746,3.747,3.732,3.74,2701
20140101|2013-11-21 08:30,21,3.739,3.743,3.72,3.735,1543
20140101|2013-11-21 09:00,21,3.735,3.757,3.726,3.732,2808
20140101|2013-11-21 09:30,21,3.736,3.779,3.736,3.768,7529
20140101|2013-11-21 10:00,21,3.768,3.773,3.754,3.765,3813
20140101|2013-11-21 10:30,21,3.766,3.776,3.75,3.755,3868
20140101|2013-11-21 11:00,21,3.755,3.77,3.755,3.762,2138
20140101|2013-11-21 11:30,21,3.762,3.767,3.75,3.759,1972
20140101|2013-11-21 12:00,21,3.76,3.761,3.729,3.732,1942
20140101|2013-11-21 12:30,21,3.732,3.741,3.709,3.721,3754
20140101|2013-11-21 13:00,21,3.721,3.742,3.72,3.74,2721
20140101|2013-11-21 13:30,21,3.74,3.741,3.737,3.74,978
20140101|2013-11-21 14:00,21,3.741,3.741,3.733,3.735,350
20140101|2013-11-21 14:30,21,3.736,3.736,3.731,3.736,471
20140101|2013-11-21 15:00,21,3.736,3.74,3.735,3.74,396
20140101|2013-11-21 15:30,21,3.738,3.743,3.738,3.743,198
20140101|2013-11-21 16:00,21,3.743,3.743,3.739,3.742,48
20140101|2013-11-21 17:00,22,3.741,3.751,3.74,3.746,114
20140101|2013-11-21 17:30,22,3.748,3.749,3.745,3.749,28
20140101|2013-11-21 18:00,22,3.747,3.754,3.747,3.753,62
20140101|2013-11-21 18:30,22,3.752,3.752,3.745,3.751,106
20140101|2013-11-21 19:00,22,3.75,3.751,3.75,3.751,8
20140101|2013-11-21 19:30,22,3.751,3.752,3.749,3.752,12
20140101|2013-11-21 20:00,22,3.75,3.75,3.747,3.75,22
20140101|2013-11-21 20:30,22,3.749,3.751,3.749,3.751,11
20140101|2013-11-21 21:00,22,3.751,3.752,3.751,3.751,22
20140101|2013-11-21 21:30,22,3.752,3.753,3.749,3.749,142
20140101|2013-11-21 22:00,22,3.749,3.751,3.747,3.75,29
20140101|2013-11-21 22:30,22,3.751,3.753,3.75,3.75,85
20140101|2013-11-21 23:00,22,3.75,3.751,3.749,3.75,29
20140101|2013-11-21 23:30,22,3.75,3.753,3.749,3.753,48
20140101|2013-11-22 00:00,22,3.75,3.753,3.749,3.753,59
20140101|2013-11-22 00:30,22,3.753,3.754,3.751,3.752,52
20140101|2013-11-22 01:00,22,3.752,3.755,3.745,3.751,116
20140101|2013-11-22 01:30,22,3.75,3.756,3.75,3.753,164
20140101|2013-11-22 02:00,22,3.753,3.765,3.751,3.762,647
20140101|2013-11-22 02:30,22,3.762,3.778,3.762,3.771,582
20140101|2013-11-22 03:00,22,3.772,3.775,3.764,3.766,406
20140101|2013-11-22 03:30,22,3.765,3.767,3.751,3.751,422
20140101|2013-11-22 04:00,22,3.752,3.752,3.739,3.741,240
20140101|2013-11-22 04:30,22,3.739,3.74,3.722,3.736,611
20140101|2013-11-22 05:00,22,3.736,3.746,3.733,3.745,260
20140101|2013-11-22 05:30,22,3.744,3.76,3.74,3.758,322
20140101|2013-11-22 06:00,22,3.759,3.772,3.755,3.769,339
20140101|2013-11-22 06:30,22,3.769,3.773,3.765,3.766,302
20140101|2013-11-22 07:00,22,3.768,3.786,3.766,3.786,988
20140101|2013-11-22 07:30,22,3.786,3.797,3.78,3.791,1873
20140101|2013-11-22 08:00,22,3.792,3.815,3.79,3.802,7263
20140101|2013-11-22 08:30,22,3.802,3.805,3.789,3.795,3692
20140101|2013-11-22 09:00,22,3.795,3.804,3.788,3.8,3079
20140101|2013-11-22 09:30,22,3.801,3.81,3.798,3.81,4312
20140101|2013-11-22 10:00,22,3.81,3.812,3.8,3.808,3577
20140101|2013-11-22 10:30,22,3.809,3.823,3.807,3.813,5043
20140101|2013-11-22 11:00,22,3.813,3.817,3.803,3.815,2591
20140101|2013-11-22 11:30,22,3.814,3.82,3.809,3.819,3246
20140101|2013-11-22 12:00,22,3.819,3.822,3.811,3.816,1511
20140101|2013-11-22 12:30,22,3.815,3.815,3.803,3.807,2447
20140101|2013-11-22 13:00,22,3.807,3.826,3.806,3.814,5300
20140101|2013-11-22 13:30,22,3.815,3.821,3.811,3.815,1429
20140101|2013-11-22 14:00,22,3.815,3.818,3.815,3.818,410
20140101|2013-11-22 14:30,22,3.818,3.825,3.817,3.821,1096
20140101|2013-11-22 15:00,22,3.819,3.827,3.818,3.826,548
20140101|2013-11-22 15:30,22,3.826,3.829,3.824,3.828,226
20140101|2013-11-22 16:00,22,3.828,3.83,3.824,3.829,159
20140101|2013-11-24 17:00,25,3.846,3.86,3.845,3.856,1143
20140101|2013-11-24 17:30,25,3.857,3.865,3.854,3.861,204
20140101|2013-11-24 18:00,25,3.863,3.87,3.863,3.869,141
20140101|2013-11-24 18:30,25,3.87,3.873,3.869,3.871,196
20140101|2013-11-24 19:00,25,3.872,3.878,3.872,3.878,185
20140101|2013-11-24 19:30,25,3.878,3.883,3.874,3.877,318
20140101|2013-11-24 20:00,25,3.877,3.883,3.877,3.881,391
20140101|2013-11-24 20:30,25,3.882,3.889,3.881,3.889,469
20140101|2013-11-24 21:00,25,3.889,3.889,3.887,3.889,506
20140101|2013-11-24 21:30,25,3.888,3.893,3.887,3.892,334
20140101|2013-11-24 22:00,25,3.893,3.893,3.884,3.886,215
20140101|2013-11-24 22:30,25,3.886,3.887,3.88,3.885,254
20140101|2013-11-24 23:00,25,3.885,3.886,3.88,3.881,89
20140101|2013-11-24 23:30,25,3.882,3.882,3.875,3.876,85
20140101|2013-11-25 00:00,25,3.876,3.879,3.875,3.875,50
20140101|2013-11-25 00:30,25,3.876,3.879,3.87,3.87,272
20140101|2013-11-25 01:00,25,3.87,3.874,3.87,3.872,382
20140101|2013-11-25 01:30,25,3.872,3.877,3.871,3.874,99
20140101|2013-11-25 02:00,25,3.872,3.875,3.868,3.874,709
20140101|2013-11-25 02:30,25,3.872,3.885,3.871,3.872,451
20140101|2013-11-25 03:00,25,3.872,3.878,3.868,3.87,332
20140101|2013-11-25 03:30,25,3.871,3.873,3.867,3.869,130
20140101|2013-11-25 04:00,25,3.868,3.869,3.865,3.866,241
20140101|2013-11-25 04:30,25,3.867,3.87,3.857,3.858,637
20140101|2013-11-25 05:00,25,3.859,3.86,3.853,3.856,295
20140101|2013-11-25 05:30,25,3.856,3.868,3.853,3.859,471
20140101|2013-11-25 06:00,25,3.859,3.863,3.846,3.851,732
20140101|2013-11-25 06:30,25,3.851,3.871,3.85,3.863,821
20140101|2013-11-25 07:00,25,3.862,3.863,3.829,3.837,2214
20140101|2013-11-25 07:30,25,3.838,3.844,3.821,3.839,3512
20140101|2013-11-25 08:00,25,3.839,3.879,3.839,3.862,10303
20140101|2013-11-25 08:30,25,3.861,3.867,3.849,3.859,4911
20140101|2013-11-25 09:00,25,3.86,3.864,3.835,3.84,4235
20140101|2013-11-25 09:30,25,3.841,3.85,3.833,3.842,2614
20140101|2013-11-25 10:00,25,3.842,3.847,3.813,3.836,7283
20140101|2013-11-25 10:30,25,3.836,3.836,3.811,3.82,5952
20140101|2013-11-25 11:00,25,3.821,3.827,3.802,3.826,6455
20140101|2013-11-25 11:30,25,3.827,3.832,3.815,3.828,3667
20140101|2013-11-25 12:00,25,3.826,3.842,3.825,3.839,3236
20140101|2013-11-25 12:30,25,3.84,3.856,3.838,3.851,3563
20140101|2013-11-25 13:00,25,3.852,3.864,3.836,3.842,11273
20140101|2013-11-25 13:30,25,3.843,3.852,3.841,3.85,2767
20140101|2013-11-25 14:00,25,3.85,3.851,3.845,3.85,595
20140101|2013-11-25 14:30,25,3.849,3.852,3.843,3.845,619
20140101|2013-11-25 15:00,25,3.846,3.848,3.84,3.844,485
20140101|2013-11-25 15:30,25,3.845,3.847,3.842,3.843,517
20140101|2013-11-25 16:00,25,3.843,3.847,3.841,3.842,111
20140101|2013-11-25 17:00,26,3.842,3.855,3.842,3.853,134
20140101|2013-11-25 17:30,26,3.854,3.857,3.853,3.857,74
20140101|2013-11-25 18:00,26,3.854,3.869,3.854,3.865,250
20140101|2013-11-25 18:30,26,3.867,3.868,3.864,3.867,61
20140101|2013-11-25 19:00,26,3.865,3.869,3.865,3.867,55
20140101|2013-11-25 19:30,26,3.869,3.87,3.867,3.869,120
20140101|2013-11-25 20:00,26,3.869,3.869,3.866,3.867,40
20140101|2013-11-25 20:30,26,3.868,3.869,3.865,3.866,38
20140101|2013-11-25 21:00,26,3.868,3.869,3.867,3.869,14
20140101|2013-11-25 21:30,26,3.867,3.868,3.866,3.867,21
20140101|2013-11-25 22:00,26,3.867,3.868,3.866,3.868,58
20140101|2013-11-25 22:30,26,3.867,3.869,3.866,3.869,132
20140101|2013-11-25 23:00,26,3.869,3.869,3.863,3.864,121
20140101|2013-11-25 23:30,26,3.868,3.87,3.864,3.868,30
20140101|2013-11-26 00:00,26,3.868,3.869,3.867,3.869,37
20140101|2013-11-26 00:30,26,3.869,3.874,3.869,3.872,106
20140101|2013-11-26 01:00,26,3.874,3.874,3.873,3.874,39
20140101|2013-11-26 01:30,26,3.874,3.876,3.874,3.875,230
20140101|2013-11-26 02:00,26,3.874,3.879,3.873,3.878,208
20140101|2013-11-26 02:30,26,3.877,3.879,3.876,3.876,175
20140101|2013-11-26 03:00,26,3.876,3.881,3.875,3.877,173
20140101|2013-11-26 03:30,26,3.877,3.884,3.876,3.883,292
20140101|2013-11-26 04:00,26,3.883,3.884,3.88,3.883,274
20140101|2013-11-26 04:30,26,3.882,3.884,3.878,3.882,205
20140101|2013-11-26 05:00,26,3.88,3.883,3.876,3.881,373
20140101|2013-11-26 05:30,26,3.879,3.882,3.876,3.878,272
20140101|2013-11-26 06:00,26,3.877,3.882,3.873,3.876,559
20140101|2013-11-26 06:30,26,3.876,3.88,3.873,3.878,560
20140101|2013-11-26 07:00,26,3.878,3.879,3.865,3.871,1635
20140101|2013-11-26 07:30,26,3.871,3.872,3.828,3.836,9015
20140101|2013-11-26 08:00,26,3.837,3.85,3.831,3.846,6311
20140101|2013-11-26 08:30,26,3.845,3.857,3.831,3.842,5516
20140101|2013-11-26 09:00,26,3.842,3.844,3.827,3.834,5570
20140101|2013-11-26 09:30,26,3.834,3.844,3.829,3.831,3460
20140101|2013-11-26 10:00,26,3.831,3.834,3.807,3.816,9193
20140101|2013-11-26 10:30,26,3.816,3.822,3.801,3.81,7821
20140101|2013-11-26 11:00,26,3.809,3.815,3.786,3.799,6407
20140101|2013-11-26 11:30,26,3.799,3.822,3.799,3.822,4399
20140101|2013-11-26 12:00,26,3.821,3.823,3.811,3.816,2688
20140101|2013-11-26 12:30,26,3.816,3.86,3.811,3.854,9213
20140101|2013-11-26 13:00,26,3.854,3.87,3.842,3.864,17538
20140101|2013-11-26 13:30,26,3.864,3.874,3.862,3.872,2803
20140101|2013-11-26 14:00,26,3.873,3.874,3.861,3.862,1124
20140101|2013-11-26 14:30,26,3.862,3.866,3.86,3.865,876
20140101|2013-11-26 15:00,26,3.864,3.868,3.86,3.866,519
20140101|2013-11-26 15:30,26,3.865,3.866,3.861,3.863,157
20140101|2013-11-26 16:00,26,3.863,3.865,3.861,3.861,91
20140101|2013-11-26 17:00,27,3.866,3.871,3.866,3.867,82
20140101|2013-11-26 17:30,27,3.869,3.869,3.865,3.866,18
20140101|2013-11-26 18:00,27,3.866,3.868,3.866,3.868,3
20140101|2013-11-26 18:30,27,3.87,3.875,3.87,3.875,36
20140101|2013-11-26 19:00,27,3.873,3.874,3.867,3.868,61
20140101|2013-11-26 19:30,27,3.866,3.872,3.866,3.869,61
20140101|2013-11-26 20:00,27,3.869,3.87,3.868,3.868,8
20140101|2013-11-26 20:30,27,3.867,3.87,3.866,3.868,45
20140101|2013-11-26 21:00,27,3.868,3.873,3.866,3.872,68
20140101|2013-11-26 21:30,27,3.87,3.87,3.868,3.868,15
20140101|2013-11-26 22:00,27,3.869,3.869,3.867,3.869,19
20140101|2013-11-26 22:30,27,3.866,3.867,3.855,3.856,374
20140101|2013-11-26 23:00,27,3.856,3.858,3.854,3.856,60
20140101|2013-11-26 23:30,27,3.856,3.863,3.853,3.858,110
20140101|2013-11-27 00:00,27,3.859,3.861,3.856,3.858,28
20140101|2013-11-27 00:30,27,3.861,3.861,3.855,3.858,47
20140101|2013-11-27 01:00,27,3.858,3.86,3.856,3.859,36
20140101|2013-11-27 01:30,27,3.859,3.859,3.853,3.856,103
20140101|2013-11-27 02:00,27,3.857,3.857,3.853,3.856,88
20140101|2013-11-27 02:30,27,3.856,3.86,3.855,3.855,40
20140101|2013-11-27 03:00,27,3.854,3.869,3.854,3.866,161
20140101|2013-11-27 03:30,27,3.867,3.868,3.864,3.866,23
20140101|2013-11-27 04:00,27,3.867,3.868,3.859,3.859,38
20140101|2013-11-27 04:30,27,3.858,3.865,3.857,3.865,95
20140101|2013-11-27 05:00,27,3.865,3.875,3.863,3.87,197
20140101|2013-11-27 05:30,27,3.868,3.871,3.86,3.861,377
20140101|2013-11-27 06:00,27,3.861,3.869,3.86,3.865,253
20140101|2013-11-27 06:30,27,3.865,3.865,3.841,3.846,886
20140101|2013-11-27 07:00,27,3.844,3.85,3.834,3.844,1876
20140101|2013-11-27 07:30,27,3.843,3.854,3.836,3.842,2332
20140101|2013-11-27 08:00,27,3.842,3.87,3.84,3.865,4852
20140101|2013-11-27 08:30,27,3.864,3.87,3.859,3.867,2822
20140101|2013-11-27 09:00,27,3.866,3.873,3.86,3.87,3657
20140101|2013-11-27 09:30,27,3.87,3.883,3.866,3.877,5031
20140101|2013-11-27 10:00,27,3.877,3.896,3.877,3.887,6109
20140101|2013-11-27 10:30,27,3.888,3.912,3.874,3.88,9350
20140101|2013-11-27 11:00,27,3.883,3.918,3.88,3.906,13254
20140101|2013-11-27 11:30,27,3.907,3.912,3.893,3.906,5032
20140101|2013-11-27 12:00,27,3.907,3.908,3.883,3.894,3698
20140101|2013-11-27 12:30,27,3.893,3.907,3.887,3.902,3350
20140101|2013-11-27 13:00,27,3.903,3.91,3.885,3.896,8303
20140101|2013-11-27 13:30,27,3.897,3.897,3.891,3.891,1671
20140101|2013-11-27 14:00,27,3.891,3.905,3.89,3.901,1021
20140101|2013-11-27 14:30,27,3.9,3.908,3.895,3.904,1204
20140101|2013-11-27 15:00,27,3.904,3.911,3.903,3.905,310
20140101|2013-11-27 15:30,27,3.906,3.91,3.904,3.908,257
20140101|2013-11-27 16:00,27,3.907,3.908,3.905,3.908,55
20140101|2013-11-27 17:00,29,3.895,3.9,3.89,3.9,131
20140101|2013-11-27 17:30,29,3.907,3.907,3.907,3.907,2
20140101|2013-11-27 18:00,29,3.907,3.908,3.907,3.908,4
20140101|2013-11-27 18:30,29,3.9,3.909,3.9,3.909,7
20140101|2013-11-27 19:00,29,3.905,3.905,3.899,3.9,13
20140101|2013-11-27 19:30,29,3.903,3.908,3.903,3.908,2
20140101|2013-11-27 20:00,29,3.905,3.906,3.905,3.906,4
20140101|2013-11-27 20:30,29,3.906,3.906,3.906,3.906,4
20140101|2013-11-27 21:00,29,3.908,3.924,3.908,3.911,99
20140101|2013-11-27 21:30,29,3.91,3.912,3.907,3.907,25
20140101|2013-11-27 22:00,29,3.906,3.906,3.905,3.905,4
20140101|2013-11-27 22:30,29,3.904,3.904,3.896,3.9,92
20140101|2013-11-27 23:00,29,3.9,3.901,3.899,3.9,45
20140101|2013-11-27 23:30,29,3.901,3.902,3.897,3.897,26
20140101|2013-11-28 00:00,29,3.898,3.899,3.897,3.897,31
20140101|2013-11-28 00:30,29,3.898,3.898,3.888,3.888,206
20140101|2013-11-28 01:00,29,3.888,3.89,3.88,3.889,229
20140101|2013-11-28 01:30,29,3.89,3.891,3.885,3.885,82
20140101|2013-11-28 02:00,29,3.885,3.894,3.885,3.886,93
20140101|2013-11-28 02:30,29,3.887,3.887,3.873,3.876,374
20140101|2013-11-28 03:00,29,3.88,3.883,3.88,3.883,27
20140101|2013-11-28 03:30,29,3.88,3.882,3.877,3.882,25
20140101|2013-11-28 04:00,29,3.882,3.891,3.881,3.891,36
20140101|2013-11-28 04:30,29,3.89,3.89,3.884,3.889,31
20140101|2013-11-28 05:00,29,3.889,3.901,3.889,3.89,89
20140101|2013-11-28 05:30,29,3.889,3.895,3.885,3.893,69
20140101|2013-11-28 06:00,29,3.893,3.901,3.892,3.9,76
20140101|2013-11-28 06:30,29,3.9,3.902,3.89,3.901,155
20140101|2013-11-28 07:00,29,3.9,3.9,3.89,3.894,44
20140101|2013-11-28 07:30,29,3.894,3.9,3.894,3.898,47
20140101|2013-11-28 08:00,29,3.9,3.93,3.9,3.925,940
20140101|2013-11-28 08:30,29,3.923,3.929,3.92,3.929,363
20140101|2013-11-28 09:00,29,3.928,3.943,3.927,3.931,1196
20140101|2013-11-28 09:30,29,3.934,3.937,3.922,3.924,733
20140101|2013-11-28 10:00,29,3.925,3.934,3.924,3.933,295
20140101|2013-11-28 10:30,29,3.933,3.934,3.926,3.931,152
20140101|2013-11-28 11:00,29,3.931,3.931,3.924,3.93,253
20140101|2013-11-28 11:30,29,3.929,3.942,3.929,3.938,380
20140101|2013-11-28 12:00,29,3.938,3.94,3.932,3.935,94
20140101|2013-11-28 17:00,29,3.935,3.939,3.933,3.939,38
20140101|2013-11-28 17:30,29,3.938,3.939,3.925,3.932,99
20140101|2013-11-28 18:00,29,3.928,3.93,3.926,3.929,9
20140101|2013-11-28 18:30,29,3.93,3.934,3.924,3.932,18
20140101|2013-11-28 19:00,29,3.93,3.938,3.927,3.938,42
20140101|2013-11-28 19:30,29,3.935,3.939,3.933,3.935,63
20140101|2013-11-28 20:00,29,3.936,3.938,3.934,3.934,6
20140101|2013-11-28 20:30,29,3.934,3.934,3.92,3.92,33
20140101|2013-11-28 21:00,29,3.924,3.925,3.92,3.925,24
20140101|2013-11-28 21:30,29,3.925,3.925,3.923,3.924,18
20140101|2013-11-28 22:00,29,3.925,3.925,3.921,3.923,30
20140101|2013-11-28 22:30,29,3.922,3.925,3.921,3.924,58
20140101|2013-11-28 23:00,29,3.925,3.925,3.925,3.925,19
20140101|2013-11-28 23:30,29,3.925,3.925,3.924,3.925,56
20140101|2013-11-29 00:00,29,3.925,3.927,3.92,3.927,107
20140101|2013-11-29 00:30,29,3.925,3.933,3.925,3.932,91
20140101|2013-11-29 01:00,29,3.931,3.933,3.928,3.931,23
20140101|2013-11-29 01:30,29,3.931,3.934,3.929,3.934,51
20140101|2013-11-29 02:00,29,3.933,3.933,3.929,3.93,49
20140101|2013-11-29 02:30,29,3.93,3.93,3.92,3.923,103
20140101|2013-11-29 03:00,29,3.921,3.924,3.916,3.922,172
20140101|2013-11-29 03:30,29,3.923,3.929,3.923,3.924,59
20140101|2013-11-29 04:00,29,3.926,3.93,3.924,3.926,113
20140101|2013-11-29 04:30,29,3.925,3.936,3.925,3.93,136
20140101|2013-11-29 05:00,29,3.93,3.93,3.906,3.922,525
20140101|2013-11-29 05:30,29,3.921,3.939,3.919,3.921,629
20140101|2013-11-29 06:00,29,3.92,3.93,3.917,3.918,348
20140101|2013-11-29 06:30,29,3.917,3.921,3.913,3.914,674
20140101|2013-11-29 07:00,29,3.915,3.915,3.887,3.891,1940
20140101|2013-11-29 07:30,29,3.891,3.9,3.881,3.898,3432
20140101|2013-11-29 08:00,29,3.899,3.924,3.895,3.918,5126
20140101|2013-11-29 08:30,29,3.917,3.934,3.916,3.926,3634
20140101|2013-11-29 09:00,29,3.926,3.94,3.924,3.936,3473
20140101|2013-11-29 09:30,29,3.936,3.939,3.926,3.938,2567
20140101|2013-11-29 10:00,29,3.937,3.954,3.937,3.949,6739
20140101|2013-11-29 10:30,29,3.948,3.952,3.912,3.918,5487
20140101|2013-11-29 11:00,29,3.918,3.924,3.906,3.916,3942
20140101|2013-11-29 11:30,29,3.916,3.927,3.911,3.921,2707
20140101|2013-11-29 12:00,29,3.92,3.962,3.917,3.956,9922
20140101|2013-11-29 12:30,29,3.958,3.962,3.954,3.954,2077
20140101|2013-12-01 17:00,2,3.911,3.911,3.897,3.9,2759
20140101|2013-12-01 17:30,2,3.9,3.906,3.9,3.901,509
20140101|2013-12-01 18:00,2,3.901,3.905,3.899,3.904,657
20140101|2013-12-01 18:30,2,3.905,3.906,3.902,3.905,97
20140101|2013-12-01 19:00,2,3.905,3.906,3.902,3.904,131
20140101|2013-12-01 19:30,2,3.904,3.907,3.901,3.904,172
20140101|2013-12-01 20:00,2,3.904,3.904,3.9,3.904,100
20140101|2013-12-01 20:30,2,3.901,3.902,3.899,3.901,218
20140101|2013-12-01 21:00,2,3.901,3.903,3.899,3.901,78
20140101|2013-12-01 21:30,2,3.902,3.908,3.901,3.906,200
20140101|2013-12-01 22:00,2,3.906,3.909,3.906,3.908,12
20140101|2013-12-01 22:30,2,3.91,3.917,3.907,3.913,270
20140101|2013-12-01 23:00,2,3.914,3.923,3.914,3.918,94
20140101|2013-12-01 23:30,2,3.919,3.922,3.916,3.917,48
20140101|2013-12-02 00:00,2,3.919,3.925,3.919,3.923,94
20140101|2013-12-02 00:30,2,3.923,3.927,3.923,3.926,69
20140101|2013-12-02 01:00,2,3.925,3.929,3.925,3.929,145
20140101|2013-12-02 01:30,2,3.929,3.934,3.929,3.932,166
20140101|2013-12-02 02:00,2,3.931,3.931,3.92,3.926,155
20140101|2013-12-02 02:30,2,3.927,3.929,3.921,3.927,178
20140101|2013-12-02 03:00,2,3.928,3.929,3.922,3.924,260
20140101|2013-12-02 03:30,2,3.925,3.933,3.923,3.93,123
20140101|2013-12-02 04:00,2,3.931,3.931,3.922,3.924,149
20140101|2013-12-02 04:30,2,3.924,3.924,3.92,3.924,165
20140101|2013-12-02 05:00,2,3.925,3.93,3.921,3.929,374
20140101|2013-12-02 05:30,2,3.931,3.942,3.931,3.939,498
20140101|2013-12-02 06:00,2,3.939,3.939,3.928,3.932,489
20140101|2013-12-02 06:30,2,3.932,3.937,3.93,3.934,330
20140101|2013-12-02 07:00,2,3.933,3.936,3.902,3.91,2800
20140101|2013-12-02 07:30,2,3.911,3.926,3.901,3.926,4574
20140101|2013-12-02 08:00,2,3.927,3.938,3.914,3.917,6307
20140101|2013-12-02 08:30,2,3.916,3.943,3.91,3.937,6117
20140101|2013-12-02 09:00,2,3.938,3.953,3.936,3.948,4518
20140101|2013-12-02 09:30,2,3.948,3.965,3.933,3.94,6392
20140101|2013-12-02 10:00,2,3.94,3.946,3.925,3.942,5693
20140101|2013-12-02 10:30,2,3.941,3.955,3.937,3.945,5230
20140101|2013-12-02 11:00,2,3.945,3.953,3.939,3.945,2339
20140101|2013-12-02 11:30,2,3.944,3.951,3.935,3.95,2524
20140101|2013-12-02 12:00,2,3.95,3.958,3.948,3.953,3272
20140101|2013-12-02 12:30,2,3.953,3.972,3.946,3.971,3149
20140101|2013-12-02 13:00,2,3.971,3.991,3.965,3.988,9252
20140101|2013-12-02 13:30,2,3.988,3.993,3.98,3.983,3047
20140101|2013-12-02 14:00,2,3.984,3.987,3.974,3.976,1382
20140101|2013-12-02 14:30,2,3.976,3.976,3.961,3.963,1125
20140101|2013-12-02 15:00,2,3.963,3.969,3.961,3.967,763
20140101|2013-12-02 15:30,2,3.967,3.977,3.966,3.976,501
20140101|2013-12-02 16:00,2,3.975,3.979,3.971,3.971,107
20140101|2013-12-02 17:00,3,3.975,3.984,3.975,3.982,193
20140101|2013-12-02 17:30,3,3.983,3.989,3.983,3.985,174
20140101|2013-12-02 18:00,3,3.987,3.987,3.983,3.983,56
20140101|2013-12-02 18:30,3,3.984,3.986,3.984,3.985,46
20140101|2013-12-02 19:00,3,3.985,3.987,3.98,3.987,114
20140101|2013-12-02 19:30,3,3.987,3.99,3.984,3.988,59
20140101|2013-12-02 20:00,3,3.987,3.989,3.982,3.986,48
20140101|2013-12-02 20:30,3,3.985,3.988,3.985,3.986,16
20140101|2013-12-02 21:00,3,3.987,3.988,3.985,3.986,18
20140101|2013-12-02 21:30,3,3.985,3.986,3.985,3.986,70
20140101|2013-12-02 22:00,3,3.986,3.987,3.981,3.982,84
20140101|2013-12-02 22:30,3,3.982,3.982,3.976,3.977,200
20140101|2013-12-02 23:00,3,3.979,3.985,3.979,3.981,54
20140101|2013-12-02 23:30,3,3.982,3.983,3.976,3.98,94
20140101|2013-12-03 00:00,3,3.98,3.98,3.977,3.979,56
20140101|2013-12-03 00:30,3,3.98,3.981,3.978,3.98,35
20140101|2013-12-03 01:00,3,3.981,3.981,3.978,3.979,119
20140101|2013-12-03 01:30,3,3.979,3.979,3.976,3.979,66
20140101|2013-12-03 02:00,3,3.977,3.988,3.975,3.986,728
20140101|2013-12-03 02:30,3,3.986,3.989,3.984,3.984,133
20140101|2013-12-03 03:00,3,3.983,3.987,3.981,3.981,190
20140101|2013-12-03 03:30,3,3.982,3.985,3.978,3.983,171
20140101|2013-12-03 04:00,3,3.983,3.986,3.98,3.983,173
20140101|2013-12-03 04:30,3,3.984,3.985,3.982,3.984,190
20140101|2013-12-03 05:00,3,3.982,3.983,3.97,3.973,558
20140101|2013-12-03 05:30,3,3.976,3.979,3.972,3.977,334
20140101|2013-12-03 06:00,3,3.976,3.979,3.967,3.97,535
20140101|2013-12-03 06:30,3,3.971,3.973,3.967,3.969,593
20140101|2013-12-03 07:00,3,3.969,3.971,3.949,3.954,2543
20140101|2013-12-03 07:30,3,3.954,3.967,3.948,3.966,3528
20140101|2013-12-03 08:00,3,3.966,3.98,3.96,3.97,5031
20140101|2013-12-03 08:30,3,3.969,3.99,3.967,3.985,5020
20140101|2013-12-03 09:00,3,3.985,4.006,3.984,3.989,9755
20140101|2013-12-03 09:30,3,3.989,3.997,3.987,3.996,3046
20140101|2013-12-03 10:00,3,3.996,4.012,3.994,4.008,6805
20140101|2013-12-03 10:30,3,4.009,4.017,3.994,3.999,6873
20140101|2013-12-03 11:00,3,3.999,4.011,3.991,3.997,4032
20140101|2013-12-03 11:30,3,3.998,4.006,3.955,3.957,8302
20140101|2013-12-03 12:00,3,3.957,3.969,3.945,3.967,6772
20140101|2013-12-03 12:30,3,3.967,3.977,3.962,3.974,2873
20140101|2013-12-03 13:00,3,3.974,3.994,3.972,3.973,6999
20140101|2013-12-03 13:30,3,3.973,3.976,3.961,3.971,1987
20140101|2013-12-03 14:00,3,3.971,3.978,3.965,3.97,810
20140101|2013-12-03 14:30,3,3.97,3.972,3.962,3.967,961
20140101|2013-12-03 15:00,3,3.967,3.976,3.967,3.974,360
20140101|2013-12-03 15:30,3,3.976,3.986,3.975,3.985,372
20140101|2013-12-03 16:00,3,3.985,3.985,3.98,3.981,61
20140101|2013-12-03 17:00,4,3.98,3.987,3.977,3.987,430
20140101|2013-12-03 17:30,4,3.987,3.987,3.984,3.986,17
20140101|2013-12-03 18:00,4,3.988,3.993,3.987,3.99,111
20140101|2013-12-03 18:30,4,3.99,3.993,3.99,3.992,22
20140101|2013-12-03 19:00,4,3.992,3.993,3.992,3.993,32
20140101|2013-12-03 19:30,4,3.994,3.995,3.992,3.994,55
20140101|2013-12-03 20:00,4,3.995,3.996,3.994,3.994,30
20140101|2013-12-03 20:30,4,3.994,3.994,3.992,3.992,23
20140101|2013-12-03 21:00,4,3.992,3.996,3.992,3.996,27
20140101|2013-12-03 21:30,4,3.994,3.996,3.994,3.995,13
20140101|2013-12-03 22:00,4,3.995,3.997,3.994,3.996,51
20140101|2013-12-03 22:30,4,3.994,3.995,3.986,3.988,139
20140101|2013-12-03 23:00,4,3.99,3.993,3.986,3.989,85
20140101|2013-12-03 23:30,4,3.988,3.991,3.985,3.987,144
20140101|2013-12-04 00:00,4,3.989,3.991,3.986,3.986,38
20140101|2013-12-04 00:30,4,3.989,3.99,3.986,3.986,20
20140101|2013-12-04 01:00,4,3.986,3.993,3.986,3.991,152
20140101|2013-12-04 01:30,4,3.991,3.991,3.984,3.984,108
20140101|2013-12-04 02:00,4,3.984,3.99,3.983,3.988,121
20140101|2013-12-04 02:30,4,3.988,3.988,3.978,3.979,195
20140101|2013-12-04 03:00,4,3.978,3.98,3.968,3.969,698
20140101|2013-12-04 03:30,4,3.969,3.973,3.966,3.972,106
20140101|2013-12-04 04:00,4,3.971,3.98,3.971,3.976,146
20140101|2013-12-04 04:30,4,3.977,3.98,3.971,3.976,229
20140101|2013-12-04 05:00,4,3.975,3.978,3.968,3.977,349
20140101|2013-12-04 05:30,4,3.977,3.99,3.973,3.985,343
20140101|2013-12-04 06:00,4,3.985,3.985,3.98,3.982,302
20140101|2013-12-04 06:30,4,3.984,3.984,3.971,3.978,393
20140101|2013-12-04 07:00,4,3.978,3.984,3.953,3.96,2390
20140101|2013-12-04 07:30,4,3.958,3.979,3.958,3.974,2299
20140101|2013-12-04 08:00,4,3.975,3.994,3.974,3.992,5094
20140101|2013-12-04 08:30,4,3.991,4.013,3.989,3.994,6130
20140101|2013-12-04 09:00,4,3.993,4.006,3.992,4.003,3111
20140101|2013-12-04 09:30,4,4.001,4.011,3.995,3.998,3948
20140101|2013-12-04 10:00,4,3.999,4.003,3.968,3.977,7427
20140101|2013-12-04 10:30,4,3.977,3.996,3.976,3.977,5866
20140101|2013-12-04 11:00,4,3.978,3.985,3.972,3.977,2426
20140101|2013-12-04 11:30,4,3.977,3.998,3.977,3.993,4206
20140101|2013-12-04 12:00,4,3.994,3.998,3.988,3.995,2306
20140101|2013-12-04 12:30,4,3.995,3.997,3.984,3.991,3217
20140101|2013-12-04 13:00,4,3.991,3.992,3.956,3.963,8362
20140101|2013-12-04 13:30,4,3.963,3.966,3.956,3.961,1716
20140101|2013-12-04 14:00,4,3.961,3.973,3.961,3.967,805
20140101|2013-12-04 14:30,4,3.967,3.973,3.96,3.965,780
20140101|2013-12-04 15:00,4,3.964,3.966,3.96,3.962,515
20140101|2013-12-04 15:30,4,3.961,3.97,3.959,3.969,276
20140101|2013-12-04 16:00,4,3.969,3.97,3.961,3.966,337
20140101|2013-12-04 17:00,5,3.965,3.979,3.965,3.979,215
20140101|2013-12-04 17:30,5,3.979,3.984,3.977,3.982,74
20140101|2013-12-04 18:00,5,3.982,3.985,3.981,3.982,102
20140101|2013-12-04 18:30,5,3.982,3.984,3.981,3.983,66
20140101|2013-12-04 19:00,5,3.983,3.985,3.983,3.984,34
20140101|2013-12-04 19:30,5,3.985,3.987,3.985,3.987,66
20140101|2013-12-04 20:00,5,3.985,3.987,3.985,3.985,38
20140101|2013-12-04 20:30,5,3.985,3.986,3.985,3.986,24
20140101|2013-12-04 21:00,5,3.986,3.987,3.984,3.986,70
20140101|2013-12-04 21:30,5,3.987,3.987,3.983,3.986,41
20140101|2013-12-04 22:00,5,3.987,3.987,3.983,3.984,34
20140101|2013-12-04 22:30,5,3.985,3.986,3.981,3.982,323
20140101|2013-12-04 23:00,5,3.982,3.985,3.982,3.985,35
20140101|2013-12-04 23:30,5,3.985,3.986,3.968,3.972,265
20140101|2013-12-05 00:00,5,3.973,3.974,3.956,3.959,438
20140101|2013-12-05 00:30,5,3.96,3.965,3.951,3.953,339
20140101|2013-12-05 01:00,5,3.953,3.959,3.951,3.954,471
20140101|2013-12-05 01:30,5,3.953,3.958,3.952,3.957,147
20140101|2013-12-05 02:00,5,3.957,3.96,3.954,3.955,106
20140101|2013-12-05 02:30,5,3.956,3.971,3.954,3.97,393
20140101|2013-12-05 03:00,5,3.97,3.98,3.969,3.979,279
20140101|2013-12-05 03:30,5,3.98,3.982,3.975,3.976,206
20140101|2013-12-05 04:00,5,3.976,3.987,3.975,3.981,397
20140101|2013-12-05 04:30,5,3.98,3.984,3.979,3.98,106
20140101|2013-12-05 05:00,5,3.98,3.98,3.969,3.97,332
20140101|2013-12-05 05:30,5,3.971,3.976,3.969,3.975,221
20140101|2013-12-05 06:00,5,3.975,3.98,3.974,3.974,316
20140101|2013-12-05 06:30,5,3.974,3.979,3.972,3.979,182
20140101|2013-12-05 07:00,5,3.978,3.995,3.978,3.994,1736
20140101|2013-12-05 07:30,5,3.994,3.997,3.975,3.984,2420
20140101|2013-12-05 08:00,5,3.984,3.995,3.98,3.988,4956
20140101|2013-12-05 08:30,5,3.987,4.001,3.981,4,5106
20140101|2013-12-05 09:00,5,3.999,4.012,3.993,4.008,6615
20140101|2013-12-05 09:30,5,4.011,4.089,4.011,4.079,40856
20140101|2013-12-05 10:00,5,4.079,4.084,4.061,4.065,9309
20140101|2013-12-05 10:30,5,4.065,4.071,4.045,4.061,11094
20140101|2013-12-05 11:00,5,4.06,4.092,4.06,4.089,6034
20140101|2013-12-05 11:30,5,4.09,4.124,4.087,4.12,15072
20140101|2013-12-05 12:00,5,4.12,4.129,4.103,4.109,9662
20140101|2013-12-05 12:30,5,4.109,4.137,4.107,4.12,7057
20140101|2013-12-05 13:00,5,4.12,4.136,4.105,4.133,13732
20140101|2013-12-05 13:30,5,4.133,4.142,4.13,4.136,3157
20140101|2013-12-05 14:00,5,4.136,4.144,4.134,4.143,1476
20140101|2013-12-05 14:30,5,4.143,4.144,4.132,4.135,1248
20140101|2013-12-05 15:00,5,4.133,4.152,4.133,4.151,720
20140101|2013-12-05 15:30,5,4.151,4.152,4.141,4.147,506
20140101|2013-12-05 16:00,5,4.146,4.147,4.136,4.137,308
20140101|2013-12-05 17:00,6,4.144,4.148,4.133,4.138,250
20140101|2013-12-05 17:30,6,4.134,4.137,4.133,4.135,32
20140101|2013-12-05 18:00,6,4.136,4.142,4.134,4.142,36
20140101|2013-12-05 18:30,6,4.141,4.144,4.141,4.144,43
20140101|2013-12-05 19:00,6,4.144,4.144,4.141,4.141,45
20140101|2013-12-05 19:30,6,4.141,4.142,4.138,4.139,80
20140101|2013-12-05 20:00,6,4.138,4.143,4.137,4.142,32
20140101|2013-12-05 20:30,6,4.142,4.143,4.138,4.143,36
20140101|2013-12-05 21:00,6,4.139,4.143,4.137,4.14,52
20140101|2013-12-05 21:30,6,4.14,4.142,4.138,4.14,143
20140101|2013-12-05 22:00,6,4.14,4.142,4.137,4.138,52
20140101|2013-12-05 22:30,6,4.137,4.137,4.132,4.133,245
20140101|2013-12-05 23:00,6,4.133,4.133,4.13,4.131,142
20140101|2013-12-05 23:30,6,4.131,4.136,4.131,4.136,41
20140101|2013-12-06 00:00,6,4.134,4.135,4.132,4.134,25
20140101|2013-12-06 00:30,6,4.133,4.136,4.133,4.133,38
20140101|2013-12-06 01:00,6,4.133,4.135,4.132,4.133,163
20140101|2013-12-06 01:30,6,4.132,4.132,4.126,4.126,244
20140101|2013-12-06 02:00,6,4.126,4.128,4.122,4.123,353
20140101|2013-12-06 02:30,6,4.123,4.143,4.122,4.141,432
20140101|2013-12-06 03:00,6,4.141,4.141,4.133,4.138,123
20140101|2013-12-06 03:30,6,4.137,4.141,4.131,4.134,129
20140101|2013-12-06 04:00,6,4.134,4.139,4.134,4.136,46
20140101|2013-12-06 04:30,6,4.137,4.137,4.131,4.135,332
20140101|2013-12-06 05:00,6,4.135,4.139,4.133,4.133,397
20140101|2013-12-06 05:30,6,4.133,4.144,4.132,4.14,702
20140101|2013-12-06 06:00,6,4.141,4.148,4.139,4.141,404
20140101|2013-12-06 06:30,6,4.142,4.158,4.142,4.147,2304
20140101|2013-12-06 07:00,6,4.147,4.178,4.146,4.163,5128
20140101|2013-12-06 07:30,6,4.163,4.171,4.151,4.159,6010
20140101|2013-12-06 08:00,6,4.16,4.168,4.145,4.165,8360
20140101|2013-12-06 08:30,6,4.164,4.192,4.162,4.191,9902
20140101|2013-12-06 09:00,6,4.191,4.199,4.171,4.178,9049
20140101|2013-12-06 09:30,6,4.178,4.187,4.168,4.18,6425
20140101|2013-12-06 10:00,6,4.179,4.185,4.168,4.171,5201
20140101|2013-12-06 10:30,6,4.17,4.178,4.152,4.178,7729
20140101|2013-12-06 11:00,6,4.178,4.179,4.158,4.16,3586
20140101|2013-12-06 11:30,6,4.16,4.161,4.113,4.122,11366
20140101|2013-12-06 12:00,6,4.122,4.141,4.111,4.119,6340
20140101|2013-12-06 12:30,6,4.12,4.127,4.108,4.114,5291
20140101|2013-12-06 13:00,6,4.114,4.121,4.103,4.12,9730
20140101|2013-12-06 13:30,6,4.121,4.121,4.111,4.119,1984
20140101|2013-12-06 14:00,6,4.12,4.135,4.117,4.133,1106
20140101|2013-12-06 14:30,6,4.134,4.138,4.126,4.127,593
20140101|2013-12-06 15:00,6,4.128,4.134,4.121,4.122,336
20140101|2013-12-06 15:30,6,4.121,4.128,4.12,4.124,137
20140101|2013-12-06 16:00,6,4.125,4.13,4.122,4.13,73
20140101|2013-12-08 17:00,9,4.148,4.163,4.139,4.144,1301
20140101|2013-12-08 17:30,9,4.145,4.157,4.143,4.156,291
20140101|2013-12-08 18:00,9,4.156,4.16,4.155,4.157,24
20140101|2013-12-08 18:30,9,4.157,4.161,4.157,4.157,53
20140101|2013-12-08 19:00,9,4.157,4.167,4.157,4.164,169
20140101|2013-12-08 19:30,9,4.164,4.167,4.158,4.158,81
20140101|2013-12-08 20:00,9,4.158,4.165,4.157,4.162,55
20140101|2013-12-08 20:30,9,4.163,4.166,4.163,4.163,43
20140101|2013-12-08 21:00,9,4.163,4.17,4.157,4.165,155
20140101|2013-12-08 21:30,9,4.167,4.172,4.167,4.171,94
20140101|2013-12-08 22:00,9,4.172,4.176,4.163,4.165,241
20140101|2013-12-08 22:30,9,4.163,4.166,4.159,4.161,68
20140101|2013-12-08 23:00,9,4.162,4.162,4.158,4.159,40
20140101|2013-12-08 23:30,9,4.158,4.162,4.156,4.162,56
20140101|2013-12-09 00:00,9,4.161,4.173,4.16,4.172,164
20140101|2013-12-09 00:30,9,4.173,4.173,4.169,4.17,53
20140101|2013-12-09 01:00,9,4.171,4.175,4.165,4.173,82
20140101|2013-12-09 01:30,9,4.173,4.177,4.171,4.174,165
20140101|2013-12-09 02:00,9,4.174,4.177,4.174,4.176,72
20140101|2013-12-09 02:30,9,4.176,4.179,4.172,4.176,188
20140101|2013-12-09 03:00,9,4.175,4.178,4.171,4.175,218
20140101|2013-12-09 03:30,9,4.175,4.175,4.171,4.174,50
20140101|2013-12-09 04:00,9,4.175,4.176,4.17,4.174,137
20140101|2013-12-09 04:30,9,4.174,4.18,4.171,4.178,514
20140101|2013-12-09 05:00,9,4.179,4.18,4.173,4.176,253
20140101|2013-12-09 05:30,9,4.175,4.183,4.174,4.183,184
20140101|2013-12-09 06:00,9,4.183,4.184,4.171,4.179,493
20140101|2013-12-09 06:30,9,4.179,4.193,4.178,4.182,1125
20140101|2013-12-09 07:00,9,4.182,4.185,4.175,4.18,1375
20140101|2013-12-09 07:30,9,4.18,4.198,4.178,4.196,3806
20140101|2013-12-09 08:00,9,4.195,4.214,4.191,4.194,10621
20140101|2013-12-09 08:30,9,4.194,4.195,4.182,4.192,4611
20140101|2013-12-09 09:00,9,4.193,4.201,4.176,4.181,4974
20140101|2013-12-09 09:30,9,4.182,4.194,4.176,4.186,3713
20140101|2013-12-09 10:00,9,4.185,4.215,4.181,4.204,6936
20140101|2013-12-09 10:30,9,4.204,4.233,4.2,4.22,11381
20140101|2013-12-09 11:00,9,4.22,4.239,4.219,4.235,6464
20140101|2013-12-09 11:30,9,4.236,4.248,4.227,4.237,7564
20140101|2013-12-09 12:00,9,4.237,4.238,4.224,4.225,2095
20140101|2013-12-09 12:30,9,4.225,4.227,4.206,4.218,4951
20140101|2013-12-09 13:00,9,4.219,4.236,4.212,4.234,9950
20140101|2013-12-09 13:30,9,4.235,4.237,4.23,4.235,1591
20140101|2013-12-09 14:00,9,4.235,4.243,4.234,4.237,1294
20140101|2013-12-09 14:30,9,4.237,4.245,4.234,4.239,1421
20140101|2013-12-09 15:00,9,4.238,4.24,4.234,4.235,427
20140101|2013-12-09 15:30,9,4.235,4.24,4.231,4.231,431
20140101|2013-12-09 16:00,9,4.231,4.235,4.229,4.232,185
20140101|2013-12-09 17:00,10,4.24,4.245,4.236,4.24,92
20140101|2013-12-09 17:30,10,4.236,4.236,4.23,4.231,115
20140101|2013-12-09 18:00,10,4.232,4.234,4.229,4.233,88
20140101|2013-12-09 18:30,10,4.231,4.232,4.231,4.232,5
20140101|2013-12-09 19:00,10,4.234,4.234,4.232,4.234,18
20140101|2013-12-09 19:30,10,4.235,4.238,4.235,4.235,27
20140101|2013-12-09 20:00,10,4.235,4.239,4.234,4.238,61
20140101|2013-12-09 20:30,10,4.236,4.236,4.235,4.235,7
20140101|2013-12-09 21:00,10,4.234,4.239,4.233,4.237,38
20140101|2013-12-09 21:30,10,4.235,4.237,4.234,4.234,22
20140101|2013-12-09 22:00,10,4.237,4.237,4.234,4.234,34
20140101|2013-12-09 22:30,10,4.234,4.238,4.231,4.237,499
20140101|2013-12-09 23:00,10,4.236,4.246,4.236,4.244,221
20140101|2013-12-09 23:30,10,4.246,4.246,4.24,4.241,82
20140101|2013-12-10 00:00,10,4.24,4.247,4.239,4.245,101
20140101|2013-12-10 00:30,10,4.245,4.245,4.24,4.24,58
20140101|2013-12-10 01:00,10,4.239,4.24,4.237,4.237,215
20140101|2013-12-10 01:30,10,4.237,4.239,4.235,4.235,94
20140101|2013-12-10 02:00,10,4.235,4.236,4.234,4.235,116
20140101|2013-12-10 02:30,10,4.235,4.236,4.234,4.234,51
20140101|2013-12-10 03:00,10,4.235,4.241,4.234,4.241,103
20140101|2013-12-10 03:30,10,4.241,4.246,4.241,4.243,145
20140101|2013-12-10 04:00,10,4.244,4.249,4.244,4.247,191
20140101|2013-12-10 04:30,10,4.247,4.253,4.244,4.248,464
20140101|2013-12-10 05:00,10,4.249,4.256,4.239,4.255,729
20140101|2013-12-10 05:30,10,4.255,4.259,4.25,4.254,670
20140101|2013-12-10 06:00,10,4.254,4.262,4.254,4.26,853
20140101|2013-12-10 06:30,10,4.26,4.284,4.26,4.27,3218
20140101|2013-12-10 07:00,10,4.27,4.286,4.266,4.282,3026
20140101|2013-12-10 07:30,10,4.283,4.287,4.27,4.277,3133
20140101|2013-12-10 08:00,10,4.278,4.282,4.26,4.276,7753
20140101|2013-12-10 08:30,10,4.275,4.278,4.261,4.263,10017
20140101|2013-12-10 09:00,10,4.262,4.273,4.25,4.262,7253
20140101|2013-12-10 09:30,10,4.262,4.266,4.235,4.24,6333
20140101|2013-12-10 10:00,10,4.239,4.259,4.225,4.245,9434
20140101|2013-12-10 10:30,10,4.245,4.261,4.219,4.247,8659
20140101|2013-12-10 11:00,10,4.247,4.256,4.231,4.233,3737
20140101|2013-12-10 11:30,10,4.234,4.234,4.199,4.22,10244
20140101|2013-12-10 12:00,10,4.22,4.229,4.205,4.213,4306
20140101|2013-12-10 12:30,10,4.212,4.244,4.21,4.241,5588
20140101|2013-12-10 13:00,10,4.241,4.244,4.212,4.239,8369
20140101|2013-12-10 13:30,10,4.239,4.241,4.234,4.239,1461
20140101|2013-12-10 14:00,10,4.24,4.242,4.226,4.239,1295
20140101|2013-12-10 14:30,10,4.24,4.251,4.236,4.248,1018
20140101|2013-12-10 15:00,10,4.249,4.253,4.248,4.25,282
20140101|2013-12-10 15:30,10,4.252,4.258,4.25,4.256,347
20140101|2013-12-10 16:00,10,4.256,4.259,4.251,4.253,200
20140101|2013-12-10 17:00,11,4.251,4.258,4.249,4.258,88
20140101|2013-12-10 17:30,11,4.258,4.258,4.256,4.257,23
20140101|2013-12-10 18:00,11,4.255,4.255,4.252,4.252,14
20140101|2013-12-10 18:30,11,4.251,4.251,4.247,4.248,62
20140101|2013-12-10 19:00,11,4.249,4.258,4.243,4.257,164
20140101|2013-12-10 19:30,11,4.255,4.256,4.254,4.255,54
20140101|2013-12-10 20:00,11,4.254,4.254,4.254,4.254,9
20140101|2013-12-10 20:30,11,4.253,4.256,4.253,4.254,12
20140101|2013-12-10 21:00,11,4.255,4.255,4.248,4.248,71
20140101|2013-12-10 21:30,11,4.25,4.262,4.25,4.259,111
20140101|2013-12-10 22:00,11,4.259,4.259,4.255,4.255,59
20140101|2013-12-10 22:30,11,4.255,4.256,4.246,4.247,358
20140101|2013-12-10 23:00,11,4.247,4.249,4.246,4.247,94
20140101|2013-12-10 23:30,11,4.247,4.256,4.246,4.254,113
20140101|2013-12-11 00:00,11,4.254,4.263,4.252,4.255,167
20140101|2013-12-11 00:30,11,4.256,4.26,4.252,4.256,113
20140101|2013-12-11 01:00,11,4.257,4.257,4.247,4.251,133
20140101|2013-12-11 01:30,11,4.251,4.253,4.247,4.249,89
20140101|2013-12-11 02:00,11,4.249,4.251,4.248,4.248,56
20140101|2013-12-11 02:30,11,4.248,4.248,4.221,4.23,640
20140101|2013-12-11 03:00,11,4.23,4.234,4.227,4.227,185
20140101|2013-12-11 03:30,11,4.228,4.233,4.223,4.223,239
20140101|2013-12-11 04:00,11,4.222,4.225,4.212,4.219,565
20140101|2013-12-11 04:30,11,4.219,4.224,4.215,4.218,225
20140101|2013-12-11 05:00,11,4.218,4.221,4.211,4.212,451
20140101|2013-12-11 05:30,11,4.212,4.213,4.203,4.209,899
20140101|2013-12-11 06:00,11,4.207,4.21,4.193,4.196,1265
20140101|2013-12-11 06:30,11,4.196,4.198,4.181,4.195,1967
20140101|2013-12-11 07:00,11,4.196,4.199,4.172,4.19,3737
20140101|2013-12-11 07:30,11,4.191,4.232,4.19,4.232,7374
20140101|2013-12-11 08:00,11,4.231,4.24,4.22,4.231,7584
20140101|2013-12-11 08:30,11,4.231,4.24,4.221,4.222,4125
20140101|2013-12-11 09:00,11,4.222,4.23,4.214,4.222,5593
20140101|2013-12-11 09:30,11,4.222,4.222,4.213,4.215,3039
20140101|2013-12-11 10:00,11,4.216,4.267,4.215,4.262,9240
20140101|2013-12-11 10:30,11,4.263,4.285,4.263,4.274,14133
20140101|2013-12-11 11:00,11,4.274,4.316,4.27,4.309,13491
20140101|2013-12-11 11:30,11,4.308,4.326,4.289,4.293,9965
20140101|2013-12-11 12:00,11,4.294,4.322,4.293,4.313,5336
20140101|2013-12-11 12:30,11,4.313,4.328,4.295,4.32,7307
20140101|2013-12-11 13:00,11,4.321,4.34,4.31,4.337,11111
20140101|2013-12-11 13:30,11,4.337,4.34,4.331,4.338,2628
20140101|2013-12-11 14:00,11,4.339,4.342,4.332,4.34,1827
20140101|2013-12-11 14:30,11,4.34,4.343,4.336,4.342,1917
20140101|2013-12-11 15:00,11,4.342,4.346,4.34,4.346,772
20140101|2013-12-11 15:30,11,4.345,4.348,4.342,4.343,537
20140101|2013-12-11 16:00,11,4.343,4.348,4.342,4.343,156
20140101|2013-12-11 17:00,12,4.345,4.346,4.333,4.34,206
20140101|2013-12-11 17:30,12,4.341,4.342,4.338,4.341,47
20140101|2013-12-11 18:00,12,4.341,4.343,4.335,4.337,82
20140101|2013-12-11 18:30,12,4.337,4.338,4.336,4.336,69
20140101|2013-12-11 19:00,12,4.339,4.341,4.335,4.338,58
20140101|2013-12-11 19:30,12,4.336,4.341,4.336,4.339,42
20140101|2013-12-11 20:00,12,4.339,4.341,4.336,4.341,62
20140101|2013-12-11 20:30,12,4.34,4.344,4.34,4.341,60
20140101|2013-12-11 21:00,12,4.341,4.343,4.341,4.341,50
20140101|2013-12-11 21:30,12,4.341,4.352,4.341,4.351,288
20140101|2013-12-11 22:00,12,4.35,4.355,4.348,4.349,185
20140101|2013-12-11 22:30,12,4.348,4.353,4.347,4.353,294
20140101|2013-12-11 23:00,12,4.352,4.355,4.349,4.352,96
20140101|2013-12-11 23:30,12,4.352,4.355,4.351,4.355,164
20140101|2013-12-12 00:00,12,4.355,4.364,4.353,4.364,496
20140101|2013-12-12 00:30,12,4.361,4.367,4.361,4.367,116
20140101|2013-12-12 01:00,12,4.365,4.367,4.36,4.363,167
20140101|2013-12-12 01:30,12,4.362,4.366,4.362,4.365,93
20140101|2013-12-12 02:00,12,4.364,4.368,4.362,4.365,240
20140101|2013-12-12 02:30,12,4.363,4.369,4.363,4.363,204
20140101|2013-12-12 03:00,12,4.362,4.365,4.362,4.362,155
20140101|2013-12-12 03:30,12,4.362,4.369,4.361,4.363,351
20140101|2013-12-12 04:00,12,4.362,4.369,4.36,4.369,406
20140101|2013-12-12 04:30,12,4.369,4.377,4.368,4.37,684
20140101|2013-12-12 05:00,12,4.37,4.385,4.369,4.382,562
20140101|2013-12-12 05:30,12,4.382,4.389,4.381,4.385,530
20140101|2013-12-12 06:00,12,4.384,4.389,4.376,4.386,1509
20140101|2013-12-12 06:30,12,4.386,4.434,4.385,4.424,4384
20140101|2013-12-12 07:00,12,4.423,4.424,4.4,4.4,5480
20140101|2013-12-12 07:30,12,4.4,4.424,4.393,4.415,7159
20140101|2013-12-12 08:00,12,4.416,4.42,4.395,4.408,7471
20140101|2013-12-12 08:30,12,4.408,4.409,4.369,4.373,8208
20140101|2013-12-12 09:00,12,4.373,4.391,4.367,4.385,6772
20140101|2013-12-12 09:30,12,4.384,4.407,4.347,4.373,20731
20140101|2013-12-12 10:00,12,4.373,4.388,4.334,4.38,14185
20140101|2013-12-12 10:30,12,4.379,4.382,4.342,4.361,7061
20140101|2013-12-12 11:00,12,4.36,4.361,4.311,4.331,11885
20140101|2013-12-12 11:30,12,4.331,4.34,4.307,4.33,6940
20140101|2013-12-12 12:00,12,4.33,4.357,4.327,4.338,5278
20140101|2013-12-12 12:30,12,4.339,4.394,4.336,4.384,8511
20140101|2013-12-12 13:00,12,4.385,4.414,4.378,4.412,8257
20140101|2013-12-12 13:30,12,4.412,4.42,4.404,4.417,3738
20140101|2013-12-12 14:00,12,4.418,4.426,4.402,4.402,2515
20140101|2013-12-12 14:30,12,4.402,4.403,4.368,4.373,2962
20140101|2013-12-12 15:00,12,4.374,4.379,4.363,4.379,917
20140101|2013-12-12 15:30,12,4.378,4.378,4.371,4.374,439
20140101|2013-12-12 16:00,12,4.372,4.378,4.372,4.378,137
20140101|2013-12-12 17:00,13,4.389,4.39,4.365,4.38,106
20140101|2013-12-12 17:30,13,4.381,4.381,4.367,4.377,78
20140101|2013-12-12 18:00,13,4.377,4.381,4.369,4.372,84
20140101|2013-12-12 18:30,13,4.372,4.376,4.362,4.37,134
20140101|2013-12-12 19:00,13,4.371,4.371,4.369,4.369,29
20140101|2013-12-12 19:30,13,4.371,4.372,4.369,4.372,12
20140101|2013-12-12 20:00,13,4.37,4.372,4.37,4.372,3
20140101|2013-12-12 20:30,13,4.37,4.37,4.369,4.37,15
20140101|2013-12-12 21:00,13,4.371,4.38,4.371,4.38,78
20140101|2013-12-12 21:30,13,4.38,4.382,4.372,4.373,57
20140101|2013-12-12 22:00,13,4.371,4.371,4.365,4.365,83
20140101|2013-12-12 22:30,13,4.367,4.391,4.347,4.38,821
20140101|2013-12-12 23:00,13,4.38,4.382,4.379,4.381,43
20140101|2013-12-12 23:30,13,4.38,4.385,4.37,4.385,112
20140101|2013-12-13 00:00,13,4.383,4.384,4.376,4.378,92
20140101|2013-12-13 00:30,13,4.378,4.38,4.363,4.37,123
20140101|2013-12-13 01:00,13,4.372,4.374,4.365,4.367,198
20140101|2013-12-13 01:30,13,4.366,4.369,4.366,4.366,37
20140101|2013-12-13 02:00,13,4.367,4.368,4.346,4.35,592
20140101|2013-12-13 02:30,13,4.351,4.367,4.348,4.365,441
20140101|2013-12-13 03:00,13,4.365,4.367,4.354,4.358,571
20140101|2013-12-13 03:30,13,4.359,4.359,4.347,4.347,168
20140101|2013-12-13 04:00,13,4.349,4.35,4.346,4.347,158
20140101|2013-12-13 04:30,13,4.349,4.355,4.341,4.351,582
20140101|2013-12-13 05:00,13,4.352,4.358,4.342,4.351,466
20140101|2013-12-13 05:30,13,4.35,4.371,4.348,4.371,1177
20140101|2013-12-13 06:00,13,4.371,4.386,4.371,4.384,446
20140101|2013-12-13 06:30,13,4.384,4.386,4.365,4.373,615
20140101|2013-12-13 07:00,13,4.372,4.372,4.345,4.361,2075
20140101|2013-12-13 07:30,13,4.362,4.388,4.362,4.387,3870
20140101|2013-12-13 08:00,13,4.387,4.393,4.354,4.369,8074
20140101|2013-12-13 08:30,13,4.37,4.384,4.361,4.376,3866
20140101|2013-12-13 09:00,13,4.375,4.405,4.372,4.401,5266
20140101|2013-12-13 09:30,13,4.4,4.442,4.398,4.433,10100
20140101|2013-12-13 10:00,13,4.433,4.443,4.399,4.399,8670
20140101|2013-12-13 10:30,13,4.399,4.414,4.372,4.393,10190
20140101|2013-12-13 11:00,13,4.393,4.395,4.367,4.384,6295
20140101|2013-12-13 11:30,13,4.385,4.386,4.358,4.38,6584
20140101|2013-12-13 12:00,13,4.381,4.39,4.361,4.387,3508
20140101|2013-12-13 12:30,13,4.387,4.4,4.369,4.379,4200
20140101|2013-12-13 13:00,13,4.379,4.383,4.347,4.358,9261
20140101|2013-12-13 13:30,13,4.359,4.368,4.349,4.355,2661
20140101|2013-12-13 14:00,13,4.355,4.386,4.352,4.385,2257
20140101|2013-12-13 14:30,13,4.385,4.39,4.377,4.385,1076
20140101|2013-12-13 15:00,13,4.385,4.397,4.381,4.391,445
20140101|2013-12-13 15:30,13,4.391,4.399,4.391,4.393,266
20140101|2013-12-13 16:00,13,4.395,4.403,4.393,4.399,252
20140101|2013-12-15 17:00,16,4.275,4.28,4.251,4.272,2912
20140101|2013-12-15 17:30,16,4.271,4.271,4.252,4.253,751
20140101|2013-12-15 18:00,16,4.252,4.254,4.251,4.254,429
20140101|2013-12-15 18:30,16,4.254,4.255,4.251,4.255,175
20140101|2013-12-15 19:00,16,4.254,4.257,4.254,4.256,75
20140101|2013-12-15 19:30,16,4.259,4.264,4.255,4.255,85
20140101|2013-12-15 20:00,16,4.256,4.261,4.256,4.259,39
20140101|2013-12-15 20:30,16,4.259,4.262,4.259,4.26,92
20140101|2013-12-15 21:00,16,4.262,4.262,4.259,4.262,82
20140101|2013-12-15 21:30,16,4.259,4.267,4.259,4.261,72
20140101|2013-12-15 22:00,16,4.263,4.268,4.263,4.268,92
20140101|2013-12-15 22:30,16,4.268,4.287,4.268,4.279,653
20140101|2013-12-15 23:00,16,4.278,4.29,4.275,4.285,171
20140101|2013-12-15 23:30,16,4.285,4.285,4.282,4.283,99
20140101|2013-12-16 00:00,16,4.282,4.284,4.273,4.283,239
20140101|2013-12-16 00:30,16,4.284,4.287,4.283,4.286,67
20140101|2013-12-16 01:00,16,4.286,4.29,4.284,4.289,116
20140101|2013-12-16 01:30,16,4.29,4.293,4.288,4.292,154
20140101|2013-12-16 02:00,16,4.292,4.298,4.292,4.296,95
20140101|2013-12-16 02:30,16,4.295,4.298,4.283,4.298,255
20140101|2013-12-16 03:00,16,4.298,4.299,4.294,4.299,149
20140101|2013-12-16 03:30,16,4.299,4.299,4.292,4.292,137
20140101|2013-12-16 04:00,16,4.294,4.295,4.279,4.282,775
20140101|2013-12-16 04:30,16,4.282,4.284,4.263,4.266,963
20140101|2013-12-16 05:00,16,4.266,4.276,4.266,4.268,1488
20140101|2013-12-16 05:30,16,4.268,4.277,4.244,4.255,1437
20140101|2013-12-16 06:00,16,4.255,4.255,4.22,4.221,1903
20140101|2013-12-16 06:30,16,4.221,4.227,4.203,4.205,2352
20140101|2013-12-16 07:00,16,4.206,4.217,4.204,4.213,2903
20140101|2013-12-16 07:30,16,4.214,4.247,4.214,4.234,6390
20140101|2013-12-16 08:00,16,4.234,4.283,4.232,4.264,13086
20140101|2013-12-16 08:30,16,4.265,4.296,4.254,4.283,7753
20140101|2013-12-16 09:00,16,4.284,4.29,4.264,4.272,5965
20140101|2013-12-16 09:30,16,4.273,4.317,4.271,4.306,8889
20140101|2013-12-16 10:00,16,4.307,4.318,4.294,4.298,5320
20140101|2013-12-16 10:30,16,4.297,4.31,4.267,4.282,7997
20140101|2013-12-16 11:00,16,4.282,4.289,4.246,4.259,7778
20140101|2013-12-16 11:30,16,4.259,4.274,4.253,4.268,3040
20140101|2013-12-16 12:00,16,4.269,4.273,4.259,4.267,2152
20140101|2013-12-16 12:30,16,4.268,4.294,4.263,4.293,4201
20140101|2013-12-16 13:00,16,4.294,4.295,4.257,4.28,8595
20140101|2013-12-16 13:30,16,4.279,4.28,4.257,4.262,2705
20140101|2013-12-16 14:00,16,4.263,4.267,4.25,4.261,1881
20140101|2013-12-16 14:30,16,4.262,4.268,4.256,4.262,1204
20140101|2013-12-16 15:00,16,4.262,4.275,4.262,4.273,597
20140101|2013-12-16 15:30,16,4.273,4.275,4.266,4.272,389
20140101|2013-12-16 16:00,16,4.271,4.275,4.269,4.27,139
20140101|2013-12-16 17:00,17,4.265,4.294,4.259,4.279,406
20140101|2013-12-16 17:30,17,4.28,4.283,4.279,4.281,65
20140101|2013-12-16 18:00,17,4.282,4.289,4.281,4.287,72
20140101|2013-12-16 18:30,17,4.289,4.292,4.288,4.29,90
20140101|2013-12-16 19:00,17,4.291,4.292,4.288,4.289,46
20140101|2013-12-16 19:30,17,4.289,4.29,4.286,4.29,50
20140101|2013-12-16 20:00,17,4.288,4.295,4.288,4.294,103
20140101|2013-12-16 20:30,17,4.293,4.294,4.289,4.29,74
20140101|2013-12-16 21:00,17,4.29,4.292,4.29,4.292,44
20140101|2013-12-16 21:30,17,4.291,4.292,4.287,4.29,50
20140101|2013-12-16 22:00,17,4.292,4.293,4.291,4.293,27
20140101|2013-12-16 22:30,17,4.292,4.294,4.282,4.284,86
20140101|2013-12-16 23:00,17,4.284,4.29,4.283,4.29,33
20140101|2013-12-16 23:30,17,4.29,4.291,4.279,4.282,73
20140101|2013-12-17 00:00,17,4.283,4.29,4.282,4.285,97
20140101|2013-12-17 00:30,17,4.287,4.288,4.284,4.286,49
20140101|2013-12-17 01:00,17,4.285,4.288,4.281,4.281,125
20140101|2013-12-17 01:30,17,4.282,4.285,4.28,4.283,34
20140101|2013-12-17 02:00,17,4.283,4.284,4.273,4.282,260
20140101|2013-12-17 02:30,17,4.283,4.283,4.274,4.277,472
20140101|2013-12-17 03:00,17,4.277,4.287,4.277,4.285,124
20140101|2013-12-17 03:30,17,4.285,4.29,4.285,4.288,148
20140101|2013-12-17 04:00,17,4.287,4.29,4.283,4.287,286
20140101|2013-12-17 04:30,17,4.286,4.286,4.265,4.271,598
20140101|2013-12-17 05:00,17,4.27,4.27,4.236,4.24,1906
20140101|2013-12-17 05:30,17,4.242,4.246,4.232,4.236,854
20140101|2013-12-17 06:00,17,4.235,4.238,4.232,4.235,833
20140101|2013-12-17 06:30,17,4.236,4.238,4.231,4.235,733
20140101|2013-12-17 07:00,17,4.235,4.235,4.215,4.226,3306
20140101|2013-12-17 07:30,17,4.226,4.229,4.201,4.205,5549
20140101|2013-12-17 08:00,17,4.206,4.249,4.205,4.247,7326
20140101|2013-12-17 08:30,17,4.247,4.254,4.23,4.24,4513
20140101|2013-12-17 09:00,17,4.241,4.247,4.208,4.214,4905
20140101|2013-12-17 09:30,17,4.214,4.222,4.194,4.213,6672
20140101|2013-12-17 10:00,17,4.213,4.221,4.2,4.218,3811
20140101|2013-12-17 10:30,17,4.219,4.254,4.218,4.246,11406
20140101|2013-12-17 11:00,17,4.246,4.251,4.234,4.247,4104
20140101|2013-12-17 11:30,17,4.247,4.282,4.246,4.263,10346
20140101|2013-12-17 12:00,17,4.263,4.287,4.262,4.282,3967
20140101|2013-12-17 12:30,17,4.282,4.326,4.277,4.306,10958
20140101|2013-12-17 13:00,17,4.306,4.311,4.282,4.284,5996
20140101|2013-12-17 13:30,17,4.285,4.287,4.273,4.28,1988
20140101|2013-12-17 14:00,17,4.281,4.29,4.278,4.284,1423
20140101|2013-12-17 14:30,17,4.283,4.283,4.271,4.275,1133
20140101|2013-12-17 15:00,17,4.275,4.286,4.273,4.284,319
20140101|2013-12-17 15:30,17,4.286,4.287,4.28,4.283,262
20140101|2013-12-17 16:00,17,4.285,4.287,4.282,4.287,64
20140101|2013-12-17 17:00,18,4.288,4.296,4.284,4.294,140
20140101|2013-12-17 17:30,18,4.294,4.296,4.294,4.294,94
20140101|2013-12-17 18:00,18,4.296,4.296,4.293,4.296,35
20140101|2013-12-17 18:30,18,4.294,4.297,4.294,4.297,8
20140101|2013-12-17 19:00,18,4.296,4.298,4.296,4.298,31
20140101|2013-12-17 19:30,18,4.298,4.301,4.298,4.3,35
20140101|2013-12-17 20:00,18,4.301,4.307,4.301,4.307,221
20140101|2013-12-17 20:30,18,4.307,4.309,4.305,4.306,89
20140101|2013-12-17 21:00,18,4.307,4.31,4.306,4.306,43
20140101|2013-12-17 21:30,18,4.309,4.31,4.308,4.308,16
20140101|2013-12-17 22:00,18,4.309,4.309,4.304,4.305,105
20140101|2013-12-17 22:30,18,4.305,4.306,4.299,4.3,296
20140101|2013-12-17 23:00,18,4.3,4.301,4.295,4.298,198
20140101|2013-12-17 23:30,18,4.299,4.308,4.296,4.304,134
20140101|2013-12-18 00:00,18,4.302,4.308,4.3,4.306,99
20140101|2013-12-18 00:30,18,4.307,4.307,4.3,4.302,38
20140101|2013-12-18 01:00,18,4.303,4.303,4.293,4.294,111
20140101|2013-12-18 01:30,18,4.295,4.298,4.292,4.295,208
20140101|2013-12-18 02:00,18,4.294,4.305,4.29,4.302,395
20140101|2013-12-18 02:30,18,4.303,4.331,4.301,4.326,732
20140101|2013-12-18 03:00,18,4.324,4.33,4.315,4.319,415
20140101|2013-12-18 03:30,18,4.318,4.334,4.316,4.33,389
20140101|2013-12-18 04:00,18,4.331,4.331,4.322,4.322,426
20140101|2013-12-18 04:30,18,4.321,4.327,4.319,4.323,162
20140101|2013-12-18 05:00,18,4.323,4.329,4.303,4.303,436
20140101|2013-12-18 05:30,18,4.303,4.311,4.294,4.3,1009
20140101|2013-12-18 06:00,18,4.299,4.305,4.29,4.298,486
20140101|2013-12-18 06:30,18,4.297,4.309,4.292,4.309,743
20140101|2013-12-18 07:00,18,4.31,4.316,4.295,4.315,1912
20140101|2013-12-18 07:30,18,4.315,4.316,4.285,4.297,3505
20140101|2013-12-18 08:00,18,4.296,4.325,4.288,4.294,8097
20140101|2013-12-18 08:30,18,4.294,4.312,4.29,4.306,4737
20140101|2013-12-18 09:00,18,4.306,4.307,4.288,4.294,3187
20140101|2013-12-18 09:30,18,4.294,4.297,4.276,4.282,5286
20140101|2013-12-18 10:00,18,4.282,4.296,4.271,4.278,6556
20140101|2013-12-18 10:30,18,4.279,4.286,4.265,4.286,5190
20140101|2013-12-18 11:00,18,4.286,4.292,4.267,4.27,3131
20140101|2013-12-18 11:30,18,4.27,4.298,4.27,4.288,4776
20140101|2013-12-18 12:00,18,4.289,4.291,4.281,4.285,2034
20140101|2013-12-18 12:30,18,4.284,4.297,4.28,4.284,2975
20140101|2013-12-18 13:00,18,4.284,4.285,4.244,4.259,9298
20140101|2013-12-18 13:30,18,4.258,4.265,4.253,4.262,1852
20140101|2013-12-18 14:00,18,4.263,4.266,4.255,4.264,863
20140101|2013-12-18 14:30,18,4.264,4.275,4.26,4.27,1063
20140101|2013-12-18 15:00,18,4.271,4.277,4.27,4.27,345
20140101|2013-12-18 15:30,18,4.271,4.274,4.266,4.269,169
20140101|2013-12-18 16:00,18,4.271,4.274,4.269,4.274,36
20140101|2013-12-18 17:00,19,4.27,4.279,4.268,4.279,101
20140101|2013-12-18 17:30,19,4.279,4.28,4.276,4.28,19
20140101|2013-12-18 18:00,19,4.28,4.284,4.279,4.281,54
20140101|2013-12-18 18:30,19,4.28,4.294,4.28,4.294,275
20140101|2013-12-18 19:00,19,4.294,4.303,4.293,4.3,137
20140101|2013-12-18 19:30,19,4.299,4.308,4.299,4.307,238
20140101|2013-12-18 20:00,19,4.306,4.309,4.305,4.306,93
20140101|2013-12-18 20:30,19,4.305,4.307,4.3,4.3,44
20140101|2013-12-18 21:00,19,4.299,4.303,4.298,4.298,22
20140101|2013-12-18 21:30,19,4.298,4.3,4.297,4.3,8
20140101|2013-12-18 22:00,19,4.297,4.309,4.296,4.302,139
20140101|2013-12-18 22:30,19,4.302,4.308,4.294,4.306,227
20140101|2013-12-18 23:00,19,4.307,4.307,4.299,4.3,133
20140101|2013-12-18 23:30,19,4.3,4.308,4.3,4.305,107
20140101|2013-12-19 00:00,19,4.306,4.308,4.303,4.307,127
20140101|2013-12-19 00:30,19,4.308,4.322,4.308,4.319,256
20140101|2013-12-19 01:00,19,4.321,4.329,4.319,4.323,473
20140101|2013-12-19 01:30,19,4.325,4.33,4.324,4.325,451
20140101|2013-12-19 02:00,19,4.326,4.332,4.324,4.327,394
20140101|2013-12-19 02:30,19,4.327,4.331,4.318,4.319,232
20140101|2013-12-19 03:00,19,4.32,4.323,4.314,4.317,157
20140101|2013-12-19 03:30,19,4.317,4.325,4.309,4.32,426
20140101|2013-12-19 04:00,19,4.32,4.323,4.315,4.315,104
20140101|2013-12-19 04:30,19,4.317,4.327,4.316,4.326,92
20140101|2013-12-19 05:00,19,4.325,4.329,4.319,4.327,303
20140101|2013-12-19 05:30,19,4.327,4.329,4.32,4.321,260
20140101|2013-12-19 06:00,19,4.321,4.328,4.315,4.317,396
20140101|2013-12-19 06:30,19,4.316,4.322,4.309,4.317,716
20140101|2013-12-19 07:00,19,4.317,4.334,4.316,4.331,1341
20140101|2013-12-19 07:30,19,4.331,4.346,4.327,4.341,3487
20140101|2013-12-19 08:00,19,4.341,4.346,4.327,4.332,5668
20140101|2013-12-19 08:30,19,4.331,4.348,4.329,4.34,4019
20140101|2013-12-19 09:00,19,4.34,4.353,4.3,4.311,7490
20140101|2013-12-19 09:30,19,4.307,4.407,4.288,4.399,32429
20140101|2013-12-19 10:00,19,4.399,4.439,4.398,4.426,16676
20140101|2013-12-19 10:30,19,4.426,4.448,4.423,4.424,10975
20140101|2013-12-19 11:00,19,4.424,4.454,4.423,4.443,6457
20140101|2013-12-19 11:30,19,4.443,4.45,4.422,4.43,5089
20140101|2013-12-19 12:00,19,4.431,4.432,4.408,4.427,6612
20140101|2013-12-19 12:30,19,4.427,4.444,4.414,4.442,4668
20140101|2013-12-19 13:00,19,4.442,4.471,4.439,4.464,10486
20140101|2013-12-19 13:30,19,4.464,4.466,4.45,4.454,3354
20140101|2013-12-19 14:00,19,4.455,4.458,4.434,4.453,2409
20140101|2013-12-19 14:30,19,4.452,4.454,4.431,4.431,1523
20140101|2013-12-19 15:00,19,4.432,4.443,4.431,4.443,453
20140101|2013-12-19 15:30,19,4.442,4.45,4.442,4.448,348
20140101|2013-12-19 16:00,19,4.449,4.465,4.448,4.464,657
20140101|2013-12-19 17:00,20,4.47,4.471,4.46,4.463,68
20140101|2013-12-19 17:30,20,4.462,4.467,4.458,4.465,54
20140101|2013-12-19 18:00,20,4.465,4.465,4.464,4.464,11
20140101|2013-12-19 18:30,20,4.466,4.469,4.463,4.469,29
20140101|2013-12-19 19:00,20,4.469,4.47,4.46,4.463,43
20140101|2013-12-19 19:30,20,4.464,4.464,4.457,4.462,101
20140101|2013-12-19 20:00,20,4.462,4.463,4.453,4.455,52
20140101|2013-12-19 20:30,20,4.454,4.457,4.453,4.457,10
20140101|2013-12-19 21:00,20,4.459,4.46,4.456,4.458,12
20140101|2013-12-19 21:30,20,4.456,4.457,4.456,4.457,4
20140101|2013-12-19 22:00,20,4.458,4.458,4.455,4.456,15
20140101|2013-12-19 22:30,20,4.455,4.455,4.437,4.44,212
20140101|2013-12-19 23:00,20,4.439,4.447,4.439,4.444,99
20140101|2013-12-19 23:30,20,4.444,4.449,4.444,4.446,134
20140101|2013-12-20 00:00,20,4.445,4.458,4.444,4.457,126
20140101|2013-12-20 00:30,20,4.458,4.459,4.454,4.455,73
20140101|2013-12-20 01:00,20,4.455,4.473,4.454,4.468,211
20140101|2013-12-20 01:30,20,4.467,4.468,4.465,4.466,33
20140101|2013-12-20 02:00,20,4.465,4.469,4.456,4.469,262
20140101|2013-12-20 02:30,20,4.467,4.492,4.466,4.479,1109
20140101|2013-12-20 03:00,20,4.478,4.484,4.474,4.48,154
20140101|2013-12-20 03:30,20,4.478,4.479,4.467,4.471,127
20140101|2013-12-20 04:00,20,4.471,4.474,4.458,4.458,222
20140101|2013-12-20 04:30,20,4.458,4.483,4.458,4.48,557
20140101|2013-12-20 05:00,20,4.479,4.481,4.467,4.469,524
20140101|2013-12-20 05:30,20,4.471,4.477,4.463,4.473,517
20140101|2013-12-20 06:00,20,4.472,4.475,4.467,4.468,133
20140101|2013-12-20 06:30,20,4.468,4.474,4.465,4.471,557
20140101|2013-12-20 07:00,20,4.471,4.476,4.445,4.448,2483
20140101|2013-12-20 07:30,20,4.447,4.453,4.434,4.438,2311
20140101|2013-12-20 08:00,20,4.438,4.441,4.414,4.421,6529
20140101|2013-12-20 08:30,20,4.42,4.46,4.42,4.436,6060
20140101|2013-12-20 09:00,20,4.436,4.446,4.421,4.425,3833
20140101|2013-12-20 09:30,20,4.426,4.44,4.419,4.437,3814
20140101|2013-12-20 10:00,20,4.436,4.438,4.425,4.433,3831
20140101|2013-12-20 10:30,20,4.434,4.456,4.431,4.45,3989
20140101|2013-12-20 11:00,20,4.45,4.472,4.449,4.471,4354
20140101|2013-12-20 11:30,20,4.471,4.478,4.459,4.467,4338
20140101|2013-12-20 12:00,20,4.466,4.468,4.435,4.444,3752
20140101|2013-12-20 12:30,20,4.444,4.444,4.415,4.415,3078
20140101|2013-12-20 13:00,20,4.415,4.438,4.409,4.414,5675
20140101|2013-12-20 13:30,20,4.414,4.416,4.402,4.405,2895
20140101|2013-12-20 14:00,20,4.405,4.427,4.404,4.426,1236
20140101|2013-12-20 14:30,20,4.426,4.434,4.421,4.422,888
20140101|2013-12-20 15:00,20,4.423,4.437,4.42,4.437,410
20140101|2013-12-20 15:30,20,4.437,4.438,4.423,4.425,220
20140101|2013-12-20 16:00,20,4.423,4.423,4.417,4.417,125
20140101|2013-12-22 17:00,23,4.49,4.522,4.486,4.518,2209
20140101|2013-12-22 17:30,23,4.518,4.525,4.516,4.52,207
20140101|2013-12-22 18:00,23,4.519,4.522,4.518,4.519,127
20140101|2013-12-22 18:30,23,4.521,4.532,4.521,4.529,220
20140101|2013-12-22 19:00,23,4.532,4.532,4.527,4.53,91
20140101|2013-12-22 19:30,23,4.529,4.53,4.524,4.525,71
20140101|2013-12-22 20:00,23,4.525,4.527,4.522,4.524,80
20140101|2013-12-22 20:30,23,4.523,4.527,4.522,4.526,28
20140101|2013-12-22 21:00,23,4.525,4.53,4.523,4.528,60
20140101|2013-12-22 21:30,23,4.528,4.528,4.525,4.525,19
20140101|2013-12-22 22:00,23,4.525,4.526,4.522,4.525,78
20140101|2013-12-22 22:30,23,4.523,4.527,4.521,4.524,88
20140101|2013-12-22 23:00,23,4.521,4.523,4.52,4.523,16
20140101|2013-12-22 23:30,23,4.523,4.526,4.516,4.521,135
20140101|2013-12-23 00:00,23,4.522,4.522,4.513,4.515,61
20140101|2013-12-23 00:30,23,4.514,4.517,4.51,4.511,40
20140101|2013-12-23 01:00,23,4.513,4.518,4.51,4.515,82
20140101|2013-12-23 01:30,23,4.517,4.523,4.514,4.52,125
20140101|2013-12-23 02:00,23,4.517,4.522,4.513,4.519,107
20140101|2013-12-23 02:30,23,4.52,4.522,4.509,4.521,89
20140101|2013-12-23 03:00,23,4.519,4.519,4.511,4.517,155
20140101|2013-12-23 03:30,23,4.518,4.519,4.509,4.516,143
20140101|2013-12-23 04:00,23,4.516,4.52,4.513,4.515,90
20140101|2013-12-23 04:30,23,4.515,4.516,4.509,4.512,42
20140101|2013-12-23 05:00,23,4.511,4.522,4.511,4.516,106
20140101|2013-12-23 05:30,23,4.519,4.53,4.519,4.526,267
20140101|2013-12-23 06:00,23,4.527,4.53,4.522,4.528,333
20140101|2013-12-23 06:30,23,4.528,4.528,4.522,4.523,179
20140101|2013-12-23 07:00,23,4.523,4.526,4.517,4.52,823
20140101|2013-12-23 07:30,23,4.519,4.519,4.494,4.501,3487
20140101|2013-12-23 08:00,23,4.501,4.509,4.482,4.489,4222
20140101|2013-12-23 08:30,23,4.488,4.498,4.464,4.476,4886
20140101|2013-12-23 09:00,23,4.476,4.488,4.469,4.471,3490
20140101|2013-12-23 09:30,23,4.471,4.486,4.461,4.481,3536
20140101|2013-12-23 10:00,23,4.48,4.503,4.48,4.497,3522
20140101|2013-12-23 10:30,23,4.496,4.508,4.484,4.494,4156
20140101|2013-12-23 11:00,23,4.495,4.498,4.477,4.486,2053
20140101|2013-12-23 11:30,23,4.484,4.495,4.48,4.48,1962
20140101|2013-12-23 12:00,23,4.479,4.488,4.463,4.479,2193
20140101|2013-12-23 12:30,23,4.479,4.495,4.456,4.463,2531
20140101|2013-12-23 13:00,23,4.463,4.477,4.456,4.462,4002
20140101|2013-12-23 13:30,23,4.462,4.469,4.46,4.466,1550
20140101|2013-12-23 14:00,23,4.466,4.476,4.463,4.475,799
20140101|2013-12-23 14:30,23,4.476,4.48,4.473,4.475,506
20140101|2013-12-23 15:00,23,4.474,4.477,4.472,4.472,132
20140101|2013-12-23 15:30,23,4.472,4.473,4.469,4.472,157
20140101|2013-12-23 16:00,23,4.471,4.472,4.468,4.468,251
20140101|2013-12-23 17:00,24,4.469,4.472,4.467,4.469,25
20140101|2013-12-23 17:30,24,4.47,4.47,4.47,4.47,10
20140101|2013-12-23 18:00,24,4.47,4.47,4.468,4.47,11
20140101|2013-12-23 18:30,24,4.47,4.47,4.47,4.47,1
20140101|2013-12-23 19:00,24,4.47,4.477,4.47,4.472,19
20140101|2013-12-23 19:30,24,4.476,4.478,4.471,4.471,38
20140101|2013-12-23 20:00,24,4.471,4.479,4.469,4.475,22
20140101|2013-12-23 20:30,24,4.478,4.478,4.476,4.476,3
20140101|2013-12-23 21:00,24,4.476,4.478,4.476,4.478,5
20140101|2013-12-23 21:30,24,4.476,4.476,4.476,4.476,2
20140101|2013-12-23 22:00,24,4.476,4.48,4.476,4.48,4
20140101|2013-12-23 22:30,24,4.48,4.484,4.477,4.479,44
20140101|2013-12-23 23:00,24,4.478,4.479,4.478,4.479,2
20140101|2013-12-23 23:30,24,4.481,4.486,4.48,4.486,43
20140101|2013-12-24 00:00,24,4.483,4.485,4.477,4.478,59
20140101|2013-12-24 00:30,24,4.476,4.476,4.475,4.476,12
20140101|2013-12-24 01:00,24,4.482,4.483,4.482,4.482,3
20140101|2013-12-24 01:30,24,4.482,4.482,4.479,4.479,5
20140101|2013-12-24 02:00,24,4.478,4.482,4.478,4.478,17
20140101|2013-12-24 02:30,24,4.479,4.484,4.466,4.47,163
20140101|2013-12-24 03:00,24,4.469,4.469,4.458,4.458,169
20140101|2013-12-24 03:30,24,4.459,4.459,4.456,4.457,51
20140101|2013-12-24 04:00,24,4.46,4.468,4.46,4.466,76
20140101|2013-12-24 04:30,24,4.467,4.47,4.466,4.469,49
20140101|2013-12-24 05:00,24,4.469,4.471,4.456,4.457,39
20140101|2013-12-24 05:30,24,4.456,4.46,4.456,4.457,105
20140101|2013-12-24 06:00,24,4.456,4.462,4.456,4.458,338
20140101|2013-12-24 06:30,24,4.458,4.458,4.43,4.433,511
20140101|2013-12-24 07:00,24,4.434,4.437,4.415,4.426,981
20140101|2013-12-24 07:30,24,4.425,4.452,4.424,4.45,1074
20140101|2013-12-24 08:00,24,4.45,4.45,4.412,4.422,3131
20140101|2013-12-24 08:30,24,4.422,4.434,4.419,4.428,1833
20140101|2013-12-24 09:00,24,4.428,4.436,4.42,4.422,1291
20140101|2013-12-24 09:30,24,4.421,4.425,4.399,4.4,2780
20140101|2013-12-24 10:00,24,4.399,4.408,4.386,4.397,2342
20140101|2013-12-24 10:30,24,4.396,4.413,4.384,4.413,2471
20140101|2013-12-24 11:00,24,4.412,4.425,4.405,4.412,2091
20140101|2013-12-24 11:30,24,4.412,4.426,4.404,4.425,1279
20140101|2013-12-24 12:00,24,4.423,4.427,4.412,4.415,1203
20140101|2013-12-24 12:30,24,4.416,4.423,4.413,4.422,448
20140101|2013-12-25 17:00,26,4.439,4.465,4.424,4.425,159
20140101|2013-12-25 17:30,26,4.426,4.445,4.426,4.441,113
20140101|2013-12-25 18:00,26,4.444,4.445,4.435,4.444,94
20140101|2013-12-25 18:30,26,4.445,4.445,4.432,4.441,21
20140101|2013-12-25 19:00,26,4.435,4.455,4.435,4.445,26
20140101|2013-12-25 19:30,26,4.45,4.453,4.448,4.45,35
20140101|2013-12-25 20:00,26,4.45,4.454,4.449,4.454,24
20140101|2013-12-25 20:30,26,4.451,4.453,4.447,4.452,11
20140101|2013-12-25 21:00,26,4.452,4.453,4.443,4.443,26
20140101|2013-12-25 21:30,26,4.441,4.441,4.441,4.441,1
20140101|2013-12-25 22:00,26,4.443,4.443,4.442,4.442,2
20140101|2013-12-25 22:30,26,4.439,4.443,4.433,4.441,86
20140101|2013-12-25 23:00,26,4.443,4.445,4.435,4.435,26
20140101|2013-12-25 23:30,26,4.44,4.449,4.44,4.449,79
20140101|2013-12-26 00:00,26,4.449,4.463,4.447,4.462,109
20140101|2013-12-26 00:30,26,4.462,4.462,4.453,4.453,29
20140101|2013-12-26 01:00,26,4.45,4.457,4.433,4.445,97
20140101|2013-12-26 01:30,26,4.446,4.447,4.445,4.447,35
20140101|2013-12-26 02:00,26,4.448,4.455,4.448,4.455,7
20140101|2013-12-26 02:30,26,4.454,4.46,4.454,4.458,9
20140101|2013-12-26 03:00,26,4.456,4.456,4.454,4.455,6
20140101|2013-12-26 03:30,26,4.454,4.454,4.447,4.449,17
20140101|2013-12-26 04:00,26,4.448,4.453,4.447,4.45,21
20140101|2013-12-26 04:30,26,4.452,4.462,4.452,4.462,139
20140101|2013-12-26 05:00,26,4.46,4.46,4.456,4.458,44
20140101|2013-12-26 05:30,26,4.457,4.458,4.427,4.44,112
20140101|2013-12-26 06:00,26,4.44,4.44,4.423,4.428,130
20140101|2013-12-26 06:30,26,4.431,4.434,4.421,4.426,134
20140101|2013-12-26 07:00,26,4.424,4.447,4.424,4.442,334
20140101|2013-12-26 07:30,26,4.442,4.446,4.417,4.431,498
20140101|2013-12-26 08:00,26,4.432,4.437,4.391,4.411,1376
20140101|2013-12-26 08:30,26,4.408,4.408,4.377,4.389,2010
20140101|2013-12-26 09:00,26,4.389,4.423,4.382,4.402,1655
20140101|2013-12-26 09:30,26,4.403,4.422,4.4,4.408,1124
20140101|2013-12-26 10:00,26,4.41,4.433,4.41,4.422,1319
20140101|2013-12-26 10:30,26,4.422,4.432,4.417,4.432,779
20140101|2013-12-26 11:00,26,4.431,4.461,4.431,4.44,1627
20140101|2013-12-26 11:30,26,4.441,4.45,4.436,4.443,674
20140101|2013-12-26 12:00,26,4.443,4.449,4.436,4.44,588
20140101|2013-12-26 12:30,26,4.439,4.45,4.437,4.446,891
20140101|2013-12-26 13:00,26,4.446,4.448,4.422,4.432,4577
20140101|2013-12-26 13:30,26,4.432,4.434,4.43,4.433,851
20140101|2013-12-26 14:00,26,4.434,4.439,4.431,4.439,324
20140101|2013-12-26 14:30,26,4.438,4.449,4.435,4.436,218
20140101|2013-12-26 15:00,26,4.436,4.443,4.43,4.44,260
20140101|2013-12-26 15:30,26,4.44,4.44,4.433,4.437,25
20140101|2013-12-26 16:00,26,4.438,4.438,4.432,4.436,27
20140101|2013-12-26 17:30,27,4.433,4.434,4.417,4.434,34
20140101|2013-12-26 18:00,27,4.433,4.435,4.433,4.435,4
20140101|2013-12-26 18:30,27,4.427,4.427,4.42,4.42,2
20140101|2013-12-26 19:00,27,4.422,4.422,4.422,4.422,9
20140101|2013-12-26 19:30,27,4.427,4.427,4.424,4.424,7
20140101|2013-12-26 20:00,27,4.424,4.426,4.423,4.423,3
20140101|2013-12-26 20:30,27,4.426,4.428,4.422,4.422,13
20140101|2013-12-26 21:00,27,4.427,4.427,4.418,4.418,28
20140101|2013-12-26 22:00,27,4.42,4.42,4.412,4.412,45
20140101|2013-12-26 22:30,27,4.41,4.412,4.41,4.412,10
20140101|2013-12-26 23:00,27,4.407,4.407,4.407,4.407,1
20140101|2013-12-26 23:30,27,4.403,4.403,4.399,4.399,12
20140101|2013-12-27 00:00,27,4.397,4.408,4.397,4.404,27
20140101|2013-12-27 01:00,27,4.406,4.406,4.406,4.406,1
20140101|2013-12-27 01:30,27,4.41,4.414,4.403,4.41,290
20140101|2013-12-27 02:00,27,4.405,4.412,4.402,4.403,115
20140101|2013-12-27 02:30,27,4.4,4.407,4.4,4.407,5
20140101|2013-12-27 03:00,27,4.407,4.407,4.407,4.407,2
20140101|2013-12-27 03:30,27,4.405,4.412,4.403,4.409,21
20140101|2013-12-27 04:00,27,4.403,4.403,4.403,4.403,1
20140101|2013-12-27 04:30,27,4.397,4.397,4.397,4.397,7
20140101|2013-12-27 05:00,27,4.409,4.409,4.384,4.385,57
20140101|2013-12-27 05:30,27,4.383,4.383,4.38,4.38,11
20140101|2013-12-27 06:00,27,4.383,4.39,4.382,4.386,37
20140101|2013-12-27 06:30,27,4.383,4.385,4.365,4.367,70
20140101|2013-12-27 07:00,27,4.364,4.375,4.359,4.375,158
20140101|2013-12-27 07:30,27,4.374,4.383,4.37,4.381,337
20140101|2013-12-27 08:00,27,4.379,4.384,4.371,4.371,456
20140101|2013-12-27 08:30,27,4.375,4.388,4.365,4.366,847
20140101|2013-12-27 09:00,27,4.367,4.375,4.363,4.369,460
20140101|2013-12-27 09:30,27,4.375,4.398,4.344,4.393,684
20140101|2013-12-27 10:00,27,4.391,4.392,4.37,4.37,422
20140101|2013-12-27 10:30,27,4.37,4.377,4.349,4.35,183
20140101|2013-12-27 11:00,27,4.353,4.356,4.34,4.354,233
20140101|2013-12-27 11:30,27,4.354,4.365,4.342,4.354,203
20140101|2013-12-27 12:00,27,4.354,4.371,4.354,4.37,92
20140101|2013-12-27 12:30,27,4.37,4.397,4.363,4.392,545
20140101|2013-12-27 13:00,27,4.39,4.438,4.354,4.36,3840
20140201|2013-04-30 13:00,30,4.699,4.701,4.685,4.685,27
20140201|2013-04-30 13:30,30,4.688,4.688,4.688,4.688,10
20140201|2013-05-01 07:30,1,4.716,4.72,4.716,4.72,10
20140201|2013-05-01 08:00,1,4.705,4.738,4.705,4.729,37
20140201|2013-05-01 08:30,1,4.732,4.762,4.732,4.762,22
20140201|2013-05-01 09:00,1,4.759,4.77,4.759,4.76,32
20140201|2013-05-01 10:00,1,4.73,4.748,4.73,4.748,16
20140201|2013-05-01 10:30,1,4.75,4.75,4.75,4.75,1
20140201|2013-05-01 11:00,1,4.723,4.723,4.723,4.723,1
20140201|2013-05-01 12:00,1,4.718,4.719,4.718,4.719,10
20140201|2013-05-01 12:30,1,4.714,4.714,4.714,4.714,4
20140201|2013-05-01 13:00,1,4.68,4.68,4.679,4.679,11
20140201|2013-05-01 15:00,1,4.669,4.669,4.669,4.669,1
20140201|2013-05-02 02:30,2,4.674,4.674,4.674,4.674,1
20140201|2013-05-02 07:30,2,4.693,4.693,4.693,4.693,10
20140201|2013-05-02 08:00,2,4.688,4.688,4.68,4.68,6
20140201|2013-05-02 08:30,2,4.645,4.646,4.635,4.635,3
20140201|2013-05-02 09:00,2,4.636,4.64,4.636,4.64,11
20140201|2013-05-02 09:30,2,4.53,4.53,4.479,4.479,38
20140201|2013-05-02 10:00,2,4.474,4.475,4.451,4.465,26
20140201|2013-05-02 10:30,2,4.47,4.47,4.447,4.451,19
20140201|2013-05-02 11:00,2,4.448,4.448,4.448,4.448,2
20140201|2013-05-02 11:30,2,4.458,4.458,4.452,4.452,23
20140201|2013-05-02 12:00,2,4.445,4.445,4.435,4.435,2
20140201|2013-05-02 12:30,2,4.435,4.435,4.423,4.427,12
20140201|2013-05-02 13:00,2,4.436,4.44,4.415,4.415,14
20140201|2013-05-02 13:30,2,4.428,4.428,4.428,4.428,5
20140201|2013-05-02 14:00,2,4.438,4.438,4.435,4.437,4
20140201|2013-05-03 07:00,3,4.439,4.439,4.439,4.439,20
20140201|2013-05-03 08:00,3,4.431,4.431,4.431,4.431,2
20140201|2013-05-03 08:30,3,4.422,4.423,4.409,4.415,65
20140201|2013-05-03 09:00,3,4.398,4.406,4.388,4.388,37
20140201|2013-05-03 09:30,3,4.388,4.395,4.386,4.395,44
20140201|2013-05-03 10:00,3,4.398,4.399,4.398,4.399,3
20140201|2013-05-03 11:00,3,4.42,4.42,4.42,4.42,1
20140201|2013-05-03 11:30,3,4.427,4.427,4.427,4.427,1
20140201|2013-05-03 12:00,3,4.431,4.431,4.431,4.431,1
20140201|2013-05-03 12:30,3,4.429,4.429,4.429,4.429,1
20140201|2013-05-03 13:00,3,4.428,4.428,4.428,4.428,2
20140201|2013-05-03 13:30,3,4.426,4.43,4.426,4.43,61
20140201|2013-05-03 14:00,3,4.446,4.446,4.446,4.446,1
20140201|2013-05-06 08:00,6,4.38,4.389,4.37,4.37,6
20140201|2013-05-06 08:30,6,4.416,4.422,4.416,4.422,11
20140201|2013-05-06 09:30,6,4.43,4.435,4.43,4.435,4
20140201|2013-05-06 10:00,6,4.418,4.427,4.417,4.422,10
20140201|2013-05-06 10:30,6,4.421,4.427,4.412,4.415,10
20140201|2013-05-06 11:00,6,4.418,4.418,4.394,4.401,8
20140201|2013-05-06 11:30,6,4.409,4.411,4.394,4.394,3
20140201|2013-05-06 12:00,6,4.39,4.39,4.385,4.385,5
20140201|2013-05-06 12:30,6,4.39,4.39,4.39,4.39,1
20140201|2013-05-06 13:00,6,4.415,4.415,4.413,4.413,3
20140201|2013-05-06 13:30,6,4.425,4.425,4.425,4.425,1
20140201|2013-05-06 14:00,6,4.42,4.42,4.419,4.42,4
20140201|2013-05-06 15:00,6,4.423,4.423,4.423,4.423,2
20140201|2013-05-07 07:30,7,4.382,4.383,4.382,4.383,2
20140201|2013-05-07 08:00,7,4.402,4.402,4.394,4.399,3
20140201|2013-05-07 08:30,7,4.393,4.396,4.393,4.394,4
20140201|2013-05-07 09:30,7,4.369,4.37,4.367,4.367,12
20140201|2013-05-07 10:00,7,4.352,4.352,4.348,4.348,6
20140201|2013-05-07 11:00,7,4.361,4.361,4.361,4.361,1
20140201|2013-05-07 11:30,7,4.349,4.349,4.348,4.348,8
20140201|2013-05-07 12:30,7,4.345,4.345,4.345,4.345,1
20140201|2013-05-07 13:00,7,4.358,4.358,4.34,4.34,14
20140201|2013-05-07 13:30,7,4.348,4.348,4.348,4.348,1
20140201|2013-05-07 14:00,7,4.35,4.352,4.35,4.352,31
20140201|2013-05-08 07:30,8,4.374,4.375,4.374,4.375,11
20140201|2013-05-08 08:00,8,4.374,4.379,4.368,4.376,16
20140201|2013-05-08 08:30,8,4.372,4.372,4.37,4.37,5
20140201|2013-05-08 09:00,8,4.378,4.378,4.368,4.368,4
20140201|2013-05-08 09:30,8,4.365,4.365,4.36,4.36,5
20140201|2013-05-08 10:00,8,4.358,4.358,4.358,4.358,1
20140201|2013-05-08 10:30,8,4.379,4.379,4.379,4.379,1
20140201|2013-05-08 11:00,8,4.375,4.375,4.375,4.375,2
20140201|2013-05-08 11:30,8,4.368,4.368,4.368,4.368,2
20140201|2013-05-08 12:00,8,4.383,4.383,4.375,4.375,5
20140201|2013-05-08 12:30,8,4.384,4.386,4.384,4.385,4
20140201|2013-05-08 13:00,8,4.395,4.399,4.394,4.399,17
20140201|2013-05-08 13:30,8,4.392,4.392,4.392,4.392,6
20140201|2013-05-08 15:30,8,4.394,4.394,4.394,4.394,1
20140201|2013-05-09 08:00,9,4.384,4.384,4.38,4.382,8
20140201|2013-05-09 08:30,9,4.383,4.383,4.382,4.382,2
20140201|2013-05-09 09:00,9,4.374,4.374,4.33,4.33,6
20140201|2013-05-09 09:30,9,4.326,4.343,4.326,4.343,13
20140201|2013-05-09 10:30,9,4.423,4.423,4.421,4.421,3
20140201|2013-05-09 11:30,9,4.409,4.409,4.409,4.409,1
20140201|2013-05-09 12:30,9,4.397,4.409,4.397,4.409,2
20140201|2013-05-09 13:00,9,4.41,4.41,4.407,4.407,2
20140201|2013-05-09 13:30,9,4.397,4.397,4.397,4.397,2
20140201|2013-05-10 08:00,10,4.401,4.401,4.4,4.4,3
20140201|2013-05-10 09:00,10,4.38,4.38,4.38,4.38,5
20140201|2013-05-10 09:30,10,4.374,4.374,4.374,4.374,1
20140201|2013-05-10 10:00,10,4.364,4.365,4.364,4.364,6
20140201|2013-05-10 11:00,10,4.351,4.351,4.334,4.338,19
20140201|2013-05-10 11:30,10,4.34,4.34,4.333,4.333,14
20140201|2013-05-10 12:00,10,4.339,4.339,4.339,4.339,1
20140201|2013-05-10 12:30,10,4.327,4.328,4.322,4.322,10
20140201|2013-05-10 13:00,10,4.32,4.323,4.319,4.319,47
20140201|2013-05-10 13:30,10,4.316,4.316,4.315,4.315,7
20140201|2013-05-13 06:30,13,4.313,4.316,4.313,4.316,6
20140201|2013-05-13 07:30,13,4.328,4.337,4.326,4.337,11
20140201|2013-05-13 08:00,13,4.338,4.338,4.333,4.333,3
20140201|2013-05-13 08:30,13,4.344,4.355,4.34,4.355,13
20140201|2013-05-13 09:00,13,4.368,4.368,4.368,4.368,1
20140201|2013-05-13 09:30,13,4.358,4.358,4.358,4.358,1
20140201|2013-05-13 10:00,13,4.361,4.361,4.354,4.354,5
20140201|2013-05-13 12:00,13,4.33,4.33,4.327,4.327,24
20140201|2013-05-13 12:30,13,4.305,4.306,4.302,4.306,3
20140201|2013-05-13 13:30,13,4.314,4.314,4.313,4.313,3
20140201|2013-05-14 07:00,14,4.338,4.338,4.338,4.338,1
20140201|2013-05-14 07:30,14,4.352,4.352,4.352,4.352,1
20140201|2013-05-14 08:00,14,4.345,4.348,4.345,4.347,5
20140201|2013-05-14 08:30,14,4.36,4.364,4.352,4.353,11
20140201|2013-05-14 09:00,14,4.345,4.351,4.345,4.351,2
20140201|2013-05-14 09:30,14,4.364,4.364,4.364,4.364,1
20140201|2013-05-14 11:00,14,4.35,4.35,4.35,4.35,2
20140201|2013-05-14 12:00,14,4.359,4.361,4.359,4.361,6
20140201|2013-05-14 12:30,14,4.364,4.364,4.364,4.364,5
20140201|2013-05-14 13:00,14,4.37,4.37,4.37,4.37,10
20140201|2013-05-14 13:30,14,4.371,4.371,4.371,4.371,2
20140201|2013-05-15 08:00,15,4.411,4.419,4.411,4.419,4
20140201|2013-05-15 08:30,15,4.413,4.416,4.405,4.405,6
20140201|2013-05-15 09:00,15,4.405,4.408,4.405,4.408,3
20140201|2013-05-15 09:30,15,4.415,4.416,4.415,4.416,15
20140201|2013-05-15 10:30,15,4.426,4.426,4.424,4.424,2
20140201|2013-05-15 11:00,15,4.429,4.429,4.429,4.429,1
20140201|2013-05-15 11:30,15,4.426,4.426,4.425,4.425,11
20140201|2013-05-15 12:00,15,4.43,4.43,4.43,4.43,5
20140201|2013-05-15 12:30,15,4.425,4.428,4.425,4.428,7
20140201|2013-05-15 13:00,15,4.425,4.432,4.425,4.427,10
20140201|2013-05-15 14:00,15,4.422,4.428,4.422,4.427,63
20140201|2013-05-15 14:30,15,4.428,4.434,4.428,4.434,21
20140201|2013-05-16 07:00,16,4.432,4.432,4.432,4.432,1
20140201|2013-05-16 08:00,16,4.424,4.424,4.404,4.405,6
20140201|2013-05-16 08:30,16,4.406,4.407,4.405,4.407,8
20140201|2013-05-16 09:00,16,4.405,4.405,4.395,4.395,5
20140201|2013-05-16 09:30,16,4.339,4.339,4.326,4.332,26
20140201|2013-05-16 10:00,16,4.324,4.324,4.314,4.321,18
20140201|2013-05-16 10:30,16,4.322,4.322,4.313,4.313,3
20140201|2013-05-16 11:00,16,4.316,4.316,4.316,4.316,1
20140201|2013-05-16 11:30,16,4.313,4.313,4.306,4.306,5
20140201|2013-05-16 12:00,16,4.321,4.321,4.321,4.321,1
20140201|2013-05-16 13:00,16,4.309,4.316,4.307,4.31,16
20140201|2013-05-16 13:30,16,4.321,4.321,4.321,4.321,4
20140201|2013-05-17 07:00,17,4.333,4.333,4.333,4.333,1
20140201|2013-05-17 08:00,17,4.339,4.339,4.339,4.339,1
20140201|2013-05-17 09:30,17,4.328,4.336,4.324,4.336,33
20140201|2013-05-17 10:00,17,4.344,4.344,4.344,4.344,4
20140201|2013-05-17 10:30,17,4.345,4.346,4.345,4.346,4
20140201|2013-05-17 11:30,17,4.342,4.342,4.342,4.342,1
20140201|2013-05-17 12:30,17,4.417,4.44,4.412,4.414,12
20140201|2013-05-17 13:30,17,4.423,4.429,4.423,4.429,2
20140201|2013-05-17 14:30,17,4.426,4.426,4.426,4.426,5
20140201|2013-05-17 15:00,17,4.429,4.429,4.429,4.429,6
20140201|2013-05-20 07:30,20,4.5,4.5,4.5,4.5,5
20140201|2013-05-20 08:00,20,4.488,4.504,4.488,4.504,6
20140201|2013-05-20 08:30,20,4.5,4.5,4.491,4.493,8
20140201|2013-05-20 09:00,20,4.499,4.499,4.485,4.495,38
20140201|2013-05-20 09:30,20,4.493,4.503,4.492,4.503,10
20140201|2013-05-20 10:00,20,4.498,4.498,4.492,4.492,5
20140201|2013-05-20 11:00,20,4.489,4.494,4.488,4.493,14
20140201|2013-05-20 11:30,20,4.498,4.498,4.498,4.498,1
20140201|2013-05-20 13:00,20,4.486,4.486,4.479,4.48,5
20140201|2013-05-20 13:30,20,4.472,4.472,4.472,4.472,1
20140201|2013-05-20 14:30,20,4.47,4.47,4.47,4.47,2
20140201|2013-05-21 07:00,21,4.525,4.53,4.524,4.53,12
20140201|2013-05-21 07:30,21,4.518,4.518,4.517,4.517,6
20140201|2013-05-21 08:00,21,4.518,4.53,4.518,4.529,22
20140201|2013-05-21 08:30,21,4.529,4.529,4.528,4.528,15
20140201|2013-05-21 09:00,21,4.535,4.535,4.534,4.534,6
20140201|2013-05-21 10:00,21,4.535,4.535,4.535,4.535,1
20140201|2013-05-21 10:30,21,4.532,4.532,4.532,4.532,1
20140201|2013-05-21 11:30,21,4.536,4.542,4.536,4.539,38
20140201|2013-05-21 12:00,21,4.546,4.546,4.544,4.544,2
20140201|2013-05-21 12:30,21,4.557,4.557,4.557,4.557,1
20140201|2013-05-21 13:00,21,4.557,4.557,4.557,4.557,10
20140201|2013-05-21 13:30,21,4.55,4.55,4.545,4.545,4
20140201|2013-05-21 14:30,21,4.543,4.543,4.542,4.542,10
20140201|2013-05-22 07:30,22,4.545,4.546,4.545,4.546,2
20140201|2013-05-22 08:00,22,4.534,4.534,4.533,4.534,5
20140201|2013-05-22 08:30,22,4.535,4.535,4.528,4.528,4
20140201|2013-05-22 09:00,22,4.541,4.541,4.541,4.541,1
20140201|2013-05-22 11:00,22,4.535,4.535,4.529,4.529,5
20140201|2013-05-22 12:00,22,4.543,4.544,4.542,4.544,29
20140201|2013-05-22 12:30,22,4.538,4.539,4.538,4.539,8
20140201|2013-05-22 13:00,22,4.545,4.545,4.534,4.54,44
20140201|2013-05-22 13:30,22,4.538,4.538,4.534,4.538,6
20140201|2013-05-23 02:30,23,4.572,4.572,4.57,4.57,7
20140201|2013-05-23 07:30,23,4.53,4.53,4.53,4.53,6
20140201|2013-05-23 08:00,23,4.534,4.534,4.525,4.525,2
20140201|2013-05-23 08:30,23,4.512,4.512,4.512,4.512,1
20140201|2013-05-23 09:00,23,4.522,4.553,4.515,4.553,22
20140201|2013-05-23 09:30,23,4.544,4.552,4.537,4.537,30
20140201|2013-05-23 10:00,23,4.536,4.547,4.535,4.547,9
20140201|2013-05-23 10:30,23,4.551,4.554,4.539,4.539,76
20140201|2013-05-23 11:00,23,4.543,4.552,4.543,4.552,6
20140201|2013-05-23 11:30,23,4.551,4.567,4.551,4.567,8
20140201|2013-05-23 12:00,23,4.571,4.571,4.565,4.565,7
20140201|2013-05-23 12:30,23,4.571,4.576,4.568,4.576,9
20140201|2013-05-23 13:00,23,4.578,4.588,4.578,4.582,18
20140201|2013-05-23 13:30,23,4.581,4.581,4.58,4.58,2
20140201|2013-05-24 07:00,24,4.571,4.571,4.571,4.571,2
20140201|2013-05-24 07:30,24,4.556,4.56,4.556,4.56,10
20140201|2013-05-24 08:00,24,4.558,4.562,4.558,4.562,8
20140201|2013-05-24 08:30,24,4.562,4.562,4.562,4.562,1
20140201|2013-05-24 09:30,24,4.56,4.56,4.56,4.56,1
20140201|2013-05-24 10:00,24,4.56,4.56,4.56,4.56,4
20140201|2013-05-24 10:30,24,4.563,4.568,4.563,4.564,25
20140201|2013-05-24 11:00,24,4.563,4.563,4.56,4.56,6
20140201|2013-05-24 11:30,24,4.575,4.575,4.575,4.575,2
20140201|2013-05-24 12:00,24,4.571,4.571,4.566,4.566,2
20140201|2013-05-24 12:30,24,4.567,4.567,4.563,4.563,2
20140201|2013-05-24 13:00,24,4.561,4.561,4.561,4.561,3
20140201|2013-05-24 13:30,24,4.574,4.574,4.574,4.574,2
20140201|2013-05-24 14:00,24,4.567,4.567,4.567,4.567,1
20140201|2013-05-28 07:00,28,4.533,4.533,4.533,4.533,1
20140201|2013-05-28 08:00,28,4.5,4.5,4.479,4.492,9
20140201|2013-05-28 08:30,28,4.5,4.5,4.494,4.497,21
20140201|2013-05-28 09:00,28,4.515,4.515,4.508,4.508,22
20140201|2013-05-28 09:30,28,4.504,4.512,4.504,4.512,8
20140201|2013-05-28 10:00,28,4.51,4.518,4.51,4.516,10
20140201|2013-05-28 10:30,28,4.513,4.513,4.513,4.513,1
20140201|2013-05-28 11:00,28,4.518,4.53,4.518,4.53,67
20140201|2013-05-28 11:30,28,4.53,4.534,4.53,4.534,10
20140201|2013-05-28 12:00,28,4.536,4.537,4.533,4.533,47
20140201|2013-05-28 12:30,28,4.52,4.52,4.507,4.507,5
20140201|2013-05-28 13:00,28,4.514,4.519,4.514,4.519,5
20140201|2013-05-28 13:30,28,4.51,4.51,4.51,4.51,10
20140201|2013-05-28 14:00,28,4.504,4.505,4.504,4.505,3
20140201|2013-05-28 14:30,28,4.506,4.506,4.506,4.506,1
20140201|2013-05-29 07:00,29,4.507,4.507,4.507,4.507,1
20140201|2013-05-29 07:30,29,4.51,4.51,4.51,4.51,1
20140201|2013-05-29 08:00,29,4.515,4.515,4.467,4.47,15
20140201|2013-05-29 08:30,29,4.477,4.477,4.474,4.474,2
20140201|2013-05-29 09:00,29,4.477,4.477,4.459,4.459,15
20140201|2013-05-29 09:30,29,4.457,4.464,4.456,4.462,22
20140201|2013-05-29 10:00,29,4.466,4.466,4.462,4.462,6
20140201|2013-05-29 10:30,29,4.462,4.462,4.462,4.462,1
20140201|2013-05-29 11:00,29,4.458,4.46,4.432,4.432,53
20140201|2013-05-29 11:30,29,4.433,4.449,4.428,4.449,25
20140201|2013-05-29 12:00,29,4.444,4.444,4.443,4.443,2
20140201|2013-05-29 12:30,29,4.446,4.463,4.446,4.463,11
20140201|2013-05-29 13:00,29,4.465,4.491,4.465,4.485,6
20140201|2013-05-29 13:30,29,4.48,4.48,4.476,4.478,8
20140201|2013-05-29 15:30,29,4.474,4.474,4.474,4.474,3
20140201|2013-05-30 08:00,30,4.447,4.449,4.439,4.441,13
20140201|2013-05-30 08:30,30,4.442,4.442,4.439,4.439,3
20140201|2013-05-30 09:00,30,4.438,4.44,4.436,4.436,16
20140201|2013-05-30 09:30,30,4.415,4.415,4.415,4.415,5
20140201|2013-05-30 10:00,30,4.404,4.404,4.381,4.381,27
20140201|2013-05-30 10:30,30,4.383,4.383,4.377,4.377,17
20140201|2013-05-30 11:00,30,4.38,4.38,4.373,4.373,8
20140201|2013-05-30 11:30,30,4.376,4.377,4.371,4.371,9
20140201|2013-05-30 12:30,30,4.355,4.355,4.354,4.354,2
20140201|2013-05-30 13:00,30,4.348,4.348,4.347,4.347,7
20140201|2013-05-30 13:30,30,4.341,4.341,4.341,4.341,1
20140201|2013-05-30 14:00,30,4.345,4.345,4.345,4.345,3
20140201|2013-05-31 03:30,31,4.342,4.343,4.342,4.343,5
20140201|2013-05-31 04:00,31,4.335,4.338,4.335,4.337,15
20140201|2013-05-31 05:00,31,4.353,4.36,4.353,4.36,14
20140201|2013-05-31 07:30,31,4.358,4.359,4.358,4.359,6
20140201|2013-05-31 08:00,31,4.359,4.359,4.332,4.344,24
20140201|2013-05-31 08:30,31,4.339,4.34,4.338,4.34,4
20140201|2013-05-31 09:00,31,4.323,4.33,4.323,4.33,2
20140201|2013-05-31 09:30,31,4.322,4.322,4.322,4.322,1
20140201|2013-05-31 10:00,31,4.328,4.328,4.328,4.328,4
20140201|2013-05-31 10:30,31,4.328,4.328,4.328,4.328,4
20140201|2013-05-31 11:00,31,4.345,4.345,4.345,4.345,4
20140201|2013-05-31 11:30,31,4.354,4.354,4.354,4.354,1
20140201|2013-05-31 12:00,31,4.35,4.35,4.326,4.326,13
20140201|2013-05-31 13:00,31,4.315,4.315,4.298,4.298,24
20140201|2013-05-31 13:30,31,4.305,4.307,4.305,4.307,22
20140201|2013-05-31 14:00,31,4.303,4.309,4.303,4.309,32
20140201|2013-05-31 15:00,31,4.306,4.306,4.306,4.306,2
20140201|2013-06-03 07:30,3,4.327,4.327,4.327,4.327,7
20140201|2013-06-03 08:00,3,4.326,4.326,4.291,4.31,25
20140201|2013-06-03 08:30,3,4.328,4.328,4.312,4.312,4
20140201|2013-06-03 09:00,3,4.301,4.302,4.3,4.302,11
20140201|2013-06-03 09:30,3,4.326,4.329,4.318,4.329,12
20140201|2013-06-03 10:30,3,4.339,4.339,4.338,4.338,7
20140201|2013-06-03 11:00,3,4.323,4.323,4.323,4.323,2
20140201|2013-06-03 11:30,3,4.323,4.323,4.321,4.321,2
20140201|2013-06-03 12:00,3,4.311,4.311,4.31,4.31,8
20140201|2013-06-03 12:30,3,4.303,4.303,4.303,4.303,2
20140201|2013-06-03 13:00,3,4.293,4.293,4.288,4.288,3
20140201|2013-06-03 13:30,3,4.292,4.292,4.292,4.292,50
20140201|2013-06-03 14:00,3,4.301,4.301,4.301,4.301,1
20140201|2013-06-03 14:30,3,4.304,4.304,4.304,4.304,1
20140201|2013-06-03 15:00,3,4.3,4.303,4.3,4.3,5
20140201|2013-06-03 15:30,3,4.299,4.299,4.298,4.298,5
20140201|2013-06-04 08:00,4,4.307,4.309,4.307,4.308,15
20140201|2013-06-04 08:30,4,4.305,4.323,4.305,4.323,23
20140201|2013-06-04 09:00,4,4.317,4.317,4.317,4.317,1
20140201|2013-06-04 10:00,4,4.315,4.315,4.304,4.304,9
20140201|2013-06-04 10:30,4,4.303,4.313,4.303,4.313,7
20140201|2013-06-04 11:00,4,4.316,4.318,4.316,4.318,8
20140201|2013-06-04 11:30,4,4.317,4.317,4.317,4.317,1
20140201|2013-06-04 12:00,4,4.321,4.321,4.321,4.321,1
20140201|2013-06-04 13:00,4,4.319,4.319,4.314,4.314,7
20140201|2013-06-04 13:30,4,4.301,4.301,4.301,4.301,1
20140201|2013-06-05 07:00,5,4.326,4.326,4.326,4.326,1
20140201|2013-06-05 07:30,5,4.318,4.318,4.318,4.318,1
20140201|2013-06-05 08:00,5,4.31,4.31,4.289,4.29,5
20140201|2013-06-05 08:30,5,4.294,4.304,4.293,4.304,15
20140201|2013-06-05 09:00,5,4.296,4.296,4.294,4.294,2
20140201|2013-06-05 09:30,5,4.298,4.308,4.298,4.306,15
20140201|2013-06-05 10:30,5,4.295,4.295,4.295,4.295,7
20140201|2013-06-05 12:00,5,4.318,4.319,4.316,4.316,8
20140201|2013-06-05 13:30,5,4.313,4.314,4.313,4.314,3
20140201|2013-06-05 15:00,5,4.314,4.314,4.314,4.314,3
20140201|2013-06-06 07:00,6,4.282,4.282,4.282,4.282,1
20140201|2013-06-06 07:30,6,4.285,4.287,4.284,4.284,34
20140201|2013-06-06 08:00,6,4.275,4.275,4.244,4.251,45
20140201|2013-06-06 08:30,6,4.251,4.255,4.251,4.251,8
20140201|2013-06-06 09:00,6,4.253,4.254,4.24,4.24,15
20140201|2013-06-06 09:30,6,4.236,4.236,4.18,4.202,45
20140201|2013-06-06 10:00,6,4.198,4.2,4.189,4.189,44
20140201|2013-06-06 10:30,6,4.186,4.193,4.178,4.193,11
20140201|2013-06-06 11:00,6,4.192,4.192,4.188,4.188,4
20140201|2013-06-06 11:30,6,4.187,4.188,4.182,4.182,10
20140201|2013-06-06 12:30,6,4.177,4.177,4.165,4.169,21
20140201|2013-06-06 13:00,6,4.165,4.17,4.162,4.162,9
20140201|2013-06-06 15:00,6,4.184,4.184,4.184,4.184,2
20140201|2013-06-06 15:30,6,4.185,4.185,4.175,4.175,2
20140201|2013-06-07 06:30,7,4.181,4.181,4.181,4.181,7
20140201|2013-06-07 07:00,7,4.186,4.186,4.186,4.186,1
20140201|2013-06-07 08:00,7,4.171,4.171,4.171,4.171,2
20140201|2013-06-07 08:30,7,4.179,4.18,4.179,4.18,15
20140201|2013-06-07 09:00,7,4.176,4.176,4.176,4.176,5
20140201|2013-06-07 09:30,7,4.175,4.182,4.175,4.182,66
20140201|2013-06-07 10:00,7,4.181,4.181,4.175,4.179,102
20140201|2013-06-07 10:30,7,4.18,4.182,4.18,4.182,8
20140201|2013-06-07 11:00,7,4.187,4.188,4.18,4.18,4
20140201|2013-06-07 12:30,7,4.173,4.173,4.173,4.173,4
20140201|2013-06-07 13:00,7,4.17,4.175,4.17,4.175,18
20140201|2013-06-07 13:30,7,4.176,4.176,4.176,4.176,2
20140201|2013-06-07 14:00,7,4.174,4.174,4.174,4.174,1
20140201|2013-06-10 07:00,10,4.196,4.196,4.196,4.196,1
20140201|2013-06-10 07:30,10,4.189,4.189,4.189,4.189,1
20140201|2013-06-10 08:00,10,4.186,4.186,4.169,4.17,17
20140201|2013-06-10 08:30,10,4.189,4.189,4.189,4.189,1
20140201|2013-06-10 09:00,10,4.21,4.212,4.209,4.212,21
20140201|2013-06-10 09:30,10,4.212,4.212,4.21,4.21,2
20140201|2013-06-10 10:00,10,4.192,4.192,4.185,4.191,11
20140201|2013-06-10 10:30,10,4.19,4.194,4.186,4.186,15
20140201|2013-06-10 11:00,10,4.182,4.182,4.17,4.17,39
20140201|2013-06-10 11:30,10,4.158,4.158,4.138,4.142,6
20140201|2013-06-10 12:00,10,4.144,4.147,4.133,4.147,107
20140201|2013-06-10 12:30,10,4.165,4.165,4.165,4.165,1
20140201|2013-06-10 13:00,10,4.167,4.167,4.151,4.159,97
20140201|2013-06-10 14:00,10,4.158,4.159,4.158,4.159,2
20140201|2013-06-10 15:30,10,4.149,4.149,4.149,4.149,1
20140201|2013-06-10 16:00,10,4.148,4.148,4.148,4.148,1
20140201|2013-06-11 04:30,11,4.13,4.13,4.13,4.13,2
20140201|2013-06-11 05:00,11,4.13,4.13,4.13,4.13,8
20140201|2013-06-11 06:30,11,4.134,4.134,4.134,4.134,1
20140201|2013-06-11 07:00,11,4.129,4.134,4.129,4.134,4
20140201|2013-06-11 07:30,11,4.137,4.137,4.122,4.122,11
20140201|2013-06-11 08:00,11,4.124,4.128,4.124,4.125,4
20140201|2013-06-11 08:30,11,4.128,4.128,4.114,4.117,47
20140201|2013-06-11 09:00,11,4.13,4.133,4.13,4.133,2
20140201|2013-06-11 09:30,11,4.131,4.132,4.13,4.13,9
20140201|2013-06-11 11:30,11,4.125,4.125,4.125,4.125,4
20140201|2013-06-11 12:00,11,4.124,4.124,4.124,4.124,7
20140201|2013-06-11 12:30,11,4.111,4.114,4.092,4.092,6
20140201|2013-06-11 13:00,11,4.095,4.095,4.084,4.084,128
20140201|2013-06-11 13:30,11,4.084,4.088,4.082,4.088,25
20140201|2013-06-11 14:30,11,4.085,4.085,4.085,4.085,1
20140201|2013-06-11 16:00,11,4.076,4.076,4.076,4.076,1
20140201|2013-06-11 18:00,12,4.074,4.074,4.074,4.074,1
20140201|2013-06-11 21:00,12,4.071,4.071,4.071,4.071,5
20140201|2013-06-12 02:00,12,4.075,4.075,4.075,4.075,1
20140201|2013-06-12 06:30,12,4.108,4.109,4.108,4.109,2
20140201|2013-06-12 07:00,12,4.1,4.1,4.1,4.1,1
20140201|2013-06-12 07:30,12,4.105,4.106,4.096,4.097,13
20140201|2013-06-12 08:00,12,4.095,4.095,4.095,4.095,1
20140201|2013-06-12 08:30,12,4.1,4.106,4.1,4.106,17
20140201|2013-06-12 09:00,12,4.116,4.116,4.116,4.116,7
20140201|2013-06-12 09:30,12,4.107,4.108,4.105,4.105,30
20140201|2013-06-12 10:00,12,4.108,4.113,4.107,4.107,10
20140201|2013-06-12 10:30,12,4.11,4.129,4.11,4.129,27
20140201|2013-06-12 11:00,12,4.122,4.123,4.122,4.123,12
20140201|2013-06-12 11:30,12,4.119,4.119,4.118,4.118,4
20140201|2013-06-12 12:00,12,4.125,4.127,4.124,4.126,6
20140201|2013-06-12 12:30,12,4.126,4.13,4.126,4.13,17
20140201|2013-06-12 13:00,12,4.14,4.14,4.135,4.135,8
20140201|2013-06-12 13:30,12,4.137,4.137,4.137,4.137,3
20140201|2013-06-12 15:00,12,4.135,4.135,4.134,4.134,4
20140201|2013-06-12 17:30,13,4.125,4.125,4.125,4.125,1
20140201|2013-06-13 07:30,13,4.102,4.102,4.098,4.098,2
20140201|2013-06-13 08:00,13,4.091,4.096,4.088,4.096,5
20140201|2013-06-13 08:30,13,4.095,4.097,4.095,4.097,16
20140201|2013-06-13 09:00,13,4.103,4.111,4.101,4.111,5
20140201|2013-06-13 09:30,13,4.15,4.15,4.139,4.14,17
20140201|2013-06-13 10:00,13,4.152,4.155,4.152,4.155,14
20140201|2013-06-13 10:30,13,4.17,4.17,4.167,4.167,22
20140201|2013-06-13 11:00,13,4.177,4.177,4.177,4.177,2
20140201|2013-06-13 11:30,13,4.164,4.166,4.163,4.165,4
20140201|2013-06-13 13:00,13,4.156,4.156,4.156,4.156,6
20140201|2013-06-13 13:30,13,4.165,4.165,4.165,4.165,16
20140201|2013-06-13 15:00,13,4.166,4.166,4.166,4.166,1
20140201|2013-06-13 17:00,14,4.164,4.164,4.164,4.164,1
20140201|2013-06-14 06:00,14,4.173,4.173,4.173,4.173,5
20140201|2013-06-14 06:30,14,4.17,4.171,4.17,4.171,7
20140201|2013-06-14 07:00,14,4.154,4.154,4.152,4.152,20
20140201|2013-06-14 07:30,14,4.151,4.151,4.151,4.151,5
20140201|2013-06-14 08:00,14,4.144,4.144,4.131,4.131,34
20140201|2013-06-14 08:30,14,4.13,4.13,4.117,4.119,12
20140201|2013-06-14 09:00,14,4.115,4.121,4.115,4.119,41
20140201|2013-06-14 10:00,14,4.123,4.124,4.107,4.107,22
20140201|2013-06-14 10:30,14,4.11,4.112,4.108,4.109,7
20140201|2013-06-14 11:00,14,4.112,4.114,4.106,4.114,21
20140201|2013-06-14 11:30,14,4.113,4.113,4.105,4.105,45
20140201|2013-06-14 12:00,14,4.102,4.103,4.098,4.099,124
20140201|2013-06-14 12:30,14,4.102,4.102,4.102,4.102,6
20140201|2013-06-14 13:00,14,4.097,4.098,4.089,4.089,46
20140201|2013-06-14 14:30,14,4.092,4.092,4.092,4.092,1
20140201|2013-06-14 15:00,14,4.094,4.094,4.094,4.094,2
20140201|2013-06-17 08:00,17,4.177,4.18,4.165,4.165,23
20140201|2013-06-17 08:30,17,4.16,4.166,4.16,4.162,29
20140201|2013-06-17 09:00,17,4.166,4.173,4.166,4.173,21
20140201|2013-06-17 09:30,17,4.172,4.172,4.16,4.16,8
20140201|2013-06-17 10:00,17,4.162,4.165,4.157,4.161,22
20140201|2013-06-17 10:30,17,4.152,4.152,4.152,4.152,15
20140201|2013-06-17 11:00,17,4.155,4.157,4.155,4.157,8
20140201|2013-06-17 11:30,17,4.18,4.18,4.18,4.18,2
20140201|2013-06-17 12:00,17,4.18,4.18,4.179,4.179,8
20140201|2013-06-17 12:30,17,4.191,4.191,4.191,4.191,1
20140201|2013-06-17 13:00,17,4.196,4.196,4.191,4.193,127
20140201|2013-06-17 14:30,17,4.202,4.202,4.202,4.202,3
20140201|2013-06-18 05:30,18,4.207,4.207,4.207,4.207,1
20140201|2013-06-18 07:30,18,4.232,4.232,4.222,4.222,11
20140201|2013-06-18 08:00,18,4.212,4.217,4.212,4.217,2
20140201|2013-06-18 08:30,18,4.21,4.217,4.21,4.214,4
20140201|2013-06-18 09:00,18,4.243,4.247,4.243,4.247,16
20140201|2013-06-18 09:30,18,4.246,4.246,4.245,4.245,6
20140201|2013-06-18 10:00,18,4.248,4.253,4.248,4.253,31
20140201|2013-06-18 10:30,18,4.257,4.257,4.25,4.251,11
20140201|2013-06-18 11:30,18,4.23,4.236,4.23,4.236,11
20140201|2013-06-18 12:00,18,4.222,4.222,4.222,4.222,1
20140201|2013-06-18 12:30,18,4.205,4.206,4.195,4.202,13
20140201|2013-06-18 13:00,18,4.205,4.231,4.205,4.231,55
20140201|2013-06-18 13:30,18,4.226,4.237,4.226,4.237,6
20140201|2013-06-18 14:00,18,4.232,4.232,4.232,4.232,2
20140201|2013-06-18 14:30,18,4.233,4.233,4.233,4.233,1
20140201|2013-06-19 07:00,19,4.265,4.265,4.265,4.265,1
20140201|2013-06-19 07:30,19,4.248,4.248,4.248,4.248,7
20140201|2013-06-19 08:00,19,4.257,4.275,4.257,4.275,2
20140201|2013-06-19 08:30,19,4.269,4.272,4.266,4.266,7
20140201|2013-06-19 09:00,19,4.259,4.262,4.249,4.262,12
20140201|2013-06-19 09:30,19,4.262,4.262,4.261,4.261,6
20140201|2013-06-19 10:00,19,4.261,4.261,4.251,4.261,14
20140201|2013-06-19 10:30,19,4.258,4.262,4.254,4.254,11
20140201|2013-06-19 11:00,19,4.252,4.275,4.25,4.275,17
20140201|2013-06-19 11:30,19,4.281,4.282,4.27,4.275,24
20140201|2013-06-19 13:00,19,4.279,4.28,4.279,4.28,2
20140201|2013-06-20 05:30,20,4.205,4.205,4.197,4.197,2
20140201|2013-06-20 06:30,20,4.228,4.228,4.228,4.228,5
20140201|2013-06-20 07:00,20,4.231,4.231,4.231,4.231,1
20140201|2013-06-20 08:00,20,4.193,4.201,4.193,4.201,4
20140201|2013-06-20 08:30,20,4.21,4.21,4.21,4.21,1
20140201|2013-06-20 09:00,20,4.212,4.217,4.194,4.194,12
20140201|2013-06-20 09:30,20,4.19,4.199,4.175,4.195,4
20140201|2013-06-20 10:00,20,4.21,4.21,4.21,4.21,1
20140201|2013-06-20 10:30,20,4.216,4.216,4.216,4.216,2
20140201|2013-06-20 11:00,20,4.204,4.204,4.203,4.203,51
20140201|2013-06-20 11:30,20,4.189,4.202,4.189,4.202,3
20140201|2013-06-20 12:00,20,4.202,4.202,4.202,4.202,1
20140201|2013-06-20 12:30,20,4.218,4.219,4.218,4.219,3
20140201|2013-06-20 13:00,20,4.224,4.225,4.224,4.225,7
20140201|2013-06-20 13:30,20,4.203,4.203,4.202,4.202,8
20140201|2013-06-20 14:00,20,4.2,4.2,4.2,4.2,2
20140201|2013-06-20 14:30,20,4.2,4.2,4.199,4.199,10
20140201|2013-06-20 15:00,20,4.201,4.201,4.201,4.201,1
20140201|2013-06-21 06:30,21,4.204,4.204,4.201,4.202,18
20140201|2013-06-21 07:00,21,4.183,4.183,4.183,4.183,1
20140201|2013-06-21 07:30,21,4.176,4.176,4.167,4.167,9
20140201|2013-06-21 08:00,21,4.179,4.179,4.157,4.165,28
20140201|2013-06-21 08:30,21,4.171,4.171,4.165,4.165,17
20140201|2013-06-21 09:00,21,4.169,4.169,4.169,4.169,2
20140201|2013-06-21 09:30,21,4.17,4.177,4.17,4.176,4
20140201|2013-06-21 10:00,21,4.168,4.168,4.168,4.168,1
20140201|2013-06-21 10:30,21,4.15,4.15,4.134,4.14,13
20140201|2013-06-21 11:00,21,4.143,4.152,4.143,4.145,22
20140201|2013-06-21 11:30,21,4.15,4.152,4.138,4.138,23
20140201|2013-06-21 12:00,21,4.134,4.134,4.13,4.13,5
20140201|2013-06-21 13:00,21,4.108,4.108,4.108,4.108,7
20140201|2013-06-21 14:00,21,4.122,4.122,4.121,4.121,2
20140201|2013-06-21 15:00,21,4.12,4.12,4.12,4.12,1
20140201|2013-06-23 17:00,24,4.12,4.12,4.115,4.115,2
20140201|2013-06-23 19:00,24,4.1,4.1,4.1,4.1,15
20140201|2013-06-23 22:30,24,4.091,4.091,4.091,4.091,1
20140201|2013-06-24 02:00,24,4.115,4.115,4.115,4.115,1
20140201|2013-06-24 07:00,24,4.134,4.134,4.134,4.134,1
20140201|2013-06-24 07:30,24,4.149,4.149,4.149,4.149,7
20140201|2013-06-24 08:00,24,4.14,4.14,4.091,4.104,16
20140201|2013-06-24 08:30,24,4.112,4.115,4.099,4.099,31
20140201|2013-06-24 09:00,24,4.105,4.115,4.105,4.115,13
20140201|2013-06-24 09:30,24,4.107,4.115,4.107,4.115,32
20140201|2013-06-24 10:00,24,4.124,4.132,4.113,4.113,23
20140201|2013-06-24 10:30,24,4.12,4.12,4.118,4.118,33
20140201|2013-06-24 11:00,24,4.12,4.12,4.104,4.104,5
20140201|2013-06-24 11:30,24,4.099,4.099,4.099,4.099,5
20140201|2013-06-24 12:00,24,4.099,4.099,4.099,4.099,11
20140201|2013-06-24 13:00,24,4.098,4.098,4.094,4.094,4
20140201|2013-06-24 14:00,24,4.095,4.096,4.094,4.094,4
20140201|2013-06-24 14:30,24,4.092,4.092,4.092,4.092,5
20140201|2013-06-24 15:30,24,4.091,4.091,4.091,4.091,4
20140201|2013-06-25 05:00,25,4.085,4.085,4.085,4.085,1
20140201|2013-06-25 07:00,25,4.097,4.098,4.097,4.098,7
20140201|2013-06-25 07:30,25,4.095,4.098,4.095,4.098,6
20140201|2013-06-25 08:00,25,4.1,4.1,4.1,4.1,2
20140201|2013-06-25 08:30,25,4.082,4.082,4.051,4.058,18
20140201|2013-06-25 09:00,25,4.059,4.059,4.037,4.044,82
20140201|2013-06-25 09:30,25,4.039,4.047,4.031,4.047,35
20140201|2013-06-25 10:00,25,4.049,4.049,4.043,4.044,8
20140201|2013-06-25 10:30,25,4.042,4.065,4.042,4.057,40
20140201|2013-06-25 11:00,25,4.06,4.064,4.054,4.054,10
20140201|2013-06-25 11:30,25,4.049,4.049,4.046,4.046,6
20140201|2013-06-25 12:00,25,4.045,4.045,4.041,4.045,10
20140201|2013-06-25 12:30,25,4.037,4.039,4.035,4.039,8
20140201|2013-06-25 13:00,25,4.039,4.039,4.019,4.019,56
20140201|2013-06-25 13:30,25,4.026,4.027,4.026,4.027,10
20140201|2013-06-25 14:00,25,4.029,4.03,4.029,4.03,2
20140201|2013-06-25 14:30,25,4.029,4.031,4.029,4.031,2
20140201|2013-06-25 15:00,25,4.03,4.03,4.03,4.03,2
20140201|2013-06-25 15:30,25,4.029,4.029,4.023,4.023,4
20140201|2013-06-25 16:00,25,4.029,4.029,4.029,4.029,1
20140201|2013-06-25 21:00,26,4.019,4.019,4.019,4.019,1
20140201|2013-06-26 06:30,26,4.05,4.05,4.05,4.05,2
20140201|2013-06-26 07:00,26,4.057,4.057,4.057,4.057,2
20140201|2013-06-26 07:30,26,4.048,4.052,4.048,4.052,3
20140201|2013-06-26 08:00,26,4.035,4.035,4.035,4.035,3
20140201|2013-06-26 08:30,26,4.039,4.04,4.017,4.02,54
20140201|2013-06-26 09:00,26,4.034,4.034,4.023,4.023,6
20140201|2013-06-26 09:30,26,4.04,4.041,4.04,4.041,3
20140201|2013-06-26 10:00,26,4.042,4.048,4.04,4.048,9
20140201|2013-06-26 10:30,26,4.057,4.057,4.049,4.049,17
20140201|2013-06-26 11:00,26,4.051,4.051,4.047,4.047,5
20140201|2013-06-26 11:30,26,4.044,4.044,4.031,4.031,2
20140201|2013-06-26 12:00,26,4.03,4.039,4.028,4.039,56
20140201|2013-06-26 12:30,26,4.033,4.04,4.033,4.04,14
20140201|2013-06-26 13:00,26,4.06,4.077,4.06,4.073,56
20140201|2013-06-26 13:30,26,4.075,4.082,4.075,4.082,5
20140201|2013-06-26 14:00,26,4.076,4.076,4.072,4.072,77
20140201|2013-06-26 14:30,26,4.075,4.077,4.075,4.077,2
20140201|2013-06-27 07:00,27,4.058,4.063,4.058,4.058,15
20140201|2013-06-27 08:00,27,4.052,4.054,4.044,4.044,34
20140201|2013-06-27 08:30,27,4.047,4.058,4.047,4.057,59
20140201|2013-06-27 09:00,27,4.05,4.05,4.019,4.035,16
20140201|2013-06-27 09:30,27,4.027,4.027,3.944,3.948,89
20140201|2013-06-27 10:00,27,3.952,3.952,3.93,3.933,90
20140201|2013-06-27 10:30,27,3.921,3.929,3.919,3.925,64
20140201|2013-06-27 11:00,27,3.929,3.932,3.927,3.93,37
20140201|2013-06-27 11:30,27,3.937,3.94,3.926,3.929,29
20140201|2013-06-27 12:00,27,3.933,3.939,3.933,3.935,14
20140201|2013-06-27 12:30,27,3.928,3.928,3.925,3.925,2
20140201|2013-06-27 13:00,27,3.906,3.929,3.906,3.921,156
20140201|2013-06-27 13:30,27,3.922,3.928,3.92,3.925,106
20140201|2013-06-27 14:00,27,3.931,3.932,3.931,3.932,3
20140201|2013-06-27 14:30,27,3.932,3.933,3.932,3.933,14
20140201|2013-06-27 15:00,27,3.932,3.936,3.932,3.936,11
20140201|2013-06-27 16:00,27,3.933,3.933,3.933,3.933,1
20140201|2013-06-27 17:30,28,3.926,3.926,3.926,3.926,1
20140201|2013-06-27 20:00,28,3.929,3.929,3.929,3.929,9
20140201|2013-06-27 20:30,28,3.929,3.929,3.929,3.929,7
20140201|2013-06-27 21:00,28,3.929,3.929,3.929,3.929,4
20140201|2013-06-28 07:30,28,3.926,3.926,3.918,3.918,12
20140201|2013-06-28 08:00,28,3.92,3.92,3.9,3.915,30
20140201|2013-06-28 08:30,28,3.915,3.915,3.915,3.915,3
20140201|2013-06-28 09:00,28,3.902,3.905,3.901,3.901,19
20140201|2013-06-28 09:30,28,3.896,3.9,3.892,3.897,14
20140201|2013-06-28 10:00,28,3.905,3.906,3.89,3.894,57
20140201|2013-06-28 10:30,28,3.893,3.893,3.891,3.891,6
20140201|2013-06-28 11:00,28,3.89,3.897,3.885,3.897,19
20140201|2013-06-28 11:30,28,3.895,3.915,3.895,3.915,37
20140201|2013-06-28 12:00,28,3.917,3.917,3.906,3.906,6
20140201|2013-06-28 12:30,28,3.916,3.943,3.916,3.943,3
20140201|2013-06-28 13:00,28,3.915,3.92,3.902,3.902,77
20140201|2013-06-28 13:30,28,3.909,3.909,3.905,3.909,16
20140201|2013-06-28 14:00,28,3.91,3.911,3.91,3.911,7
20140201|2013-06-28 14:30,28,3.91,3.91,3.91,3.91,1
20140201|2013-06-30 19:30,1,3.93,3.93,3.93,3.93,1
20140201|2013-07-01 07:00,1,3.88,3.88,3.88,3.88,1
20140201|2013-07-01 07:30,1,3.88,3.88,3.88,3.88,1
20140201|2013-07-01 08:00,1,3.909,3.916,3.901,3.916,7
20140201|2013-07-01 08:30,1,3.919,3.922,3.918,3.918,11
20140201|2013-07-01 09:00,1,3.927,3.927,3.909,3.909,13
20140201|2013-07-01 09:30,1,3.919,3.919,3.912,3.912,10
20140201|2013-07-01 10:00,1,3.878,3.895,3.878,3.895,21
20140201|2013-07-01 10:30,1,3.889,3.889,3.889,3.889,13
20140201|2013-07-01 11:00,1,3.884,3.909,3.883,3.909,20
20140201|2013-07-01 11:30,1,3.906,3.909,3.898,3.898,15
20140201|2013-07-01 12:00,1,3.916,3.916,3.916,3.916,5
20140201|2013-07-01 13:00,1,3.915,3.915,3.911,3.911,6
20140201|2013-07-01 13:30,1,3.914,3.914,3.912,3.912,2
20140201|2013-07-01 14:00,1,3.911,3.911,3.911,3.911,7
20140201|2013-07-01 14:30,1,3.912,3.912,3.912,3.912,2
20140201|2013-07-01 15:00,1,3.919,3.919,3.919,3.919,1
20140201|2013-07-01 16:00,1,3.928,3.928,3.928,3.928,1
20140201|2013-07-02 06:00,2,3.958,3.958,3.958,3.958,1
20140201|2013-07-02 07:30,2,3.933,3.938,3.93,3.938,4
20140201|2013-07-02 08:00,2,3.932,3.932,3.92,3.92,6
20140201|2013-07-02 08:30,2,3.931,3.955,3.925,3.955,7
20140201|2013-07-02 09:00,2,3.951,3.964,3.951,3.96,22
20140201|2013-07-02 09:30,2,3.955,3.968,3.955,3.968,4
20140201|2013-07-02 10:00,2,3.973,3.973,3.96,3.96,40
20140201|2013-07-02 10:30,2,3.969,3.973,3.964,3.964,22
20140201|2013-07-02 11:30,2,3.976,3.976,3.961,3.962,17
20140201|2013-07-02 12:00,2,3.955,3.965,3.955,3.965,8
20140201|2013-07-02 13:00,2,3.972,3.973,3.972,3.972,37
20140201|2013-07-02 15:00,2,3.976,3.976,3.976,3.976,1
20140201|2013-07-03 07:00,3,3.937,3.938,3.933,3.933,8
20140201|2013-07-03 07:30,3,3.935,3.935,3.935,3.935,1
20140201|2013-07-03 08:00,3,3.928,3.928,3.912,3.921,20
20140201|2013-07-03 08:30,3,3.918,3.925,3.917,3.917,32
20140201|2013-07-03 09:00,3,3.924,3.929,3.92,3.92,63
20140201|2013-07-03 09:30,3,3.92,3.931,3.919,3.931,35
20140201|2013-07-03 10:00,3,3.933,3.933,3.933,3.933,7
20140201|2013-07-03 10:30,3,3.921,3.922,3.918,3.922,16
20140201|2013-07-03 11:00,3,3.97,3.977,3.953,3.971,45
20140201|2013-07-03 11:30,3,3.955,3.959,3.954,3.959,11
20140201|2013-07-03 12:00,3,3.963,3.963,3.963,3.963,1
20140201|2013-07-03 12:30,3,3.972,3.977,3.972,3.977,3
20140201|2013-07-03 13:00,3,4.011,4.016,4.011,4.016,14
20140201|2013-07-03 13:30,3,4.007,4.007,4.007,4.007,1
20140201|2013-07-05 07:30,5,3.965,3.965,3.965,3.965,3
20140201|2013-07-05 08:00,5,3.954,3.954,3.93,3.935,60
20140201|2013-07-05 08:30,5,3.931,3.951,3.924,3.951,36
20140201|2013-07-05 09:00,5,3.951,3.955,3.94,3.944,37
20140201|2013-07-05 09:30,5,3.949,3.949,3.949,3.949,5
20140201|2013-07-05 10:00,5,3.936,3.936,3.936,3.936,1
20140201|2013-07-05 10:30,5,3.921,3.921,3.917,3.917,3
20140201|2013-07-05 11:00,5,3.921,3.921,3.921,3.921,1
20140201|2013-07-05 11:30,5,3.919,3.919,3.919,3.919,7
20140201|2013-07-05 13:00,5,3.924,3.931,3.924,3.929,16
20140201|2013-07-05 13:30,5,3.944,3.945,3.944,3.945,77
20140201|2013-07-05 14:30,5,3.945,3.945,3.944,3.944,7
20140201|2013-07-08 05:30,8,3.994,3.994,3.993,3.993,3
20140201|2013-07-08 07:00,8,3.991,3.992,3.991,3.992,9
20140201|2013-07-08 07:30,8,4.007,4.007,4.002,4.004,3
20140201|2013-07-08 08:00,8,4.015,4.045,4.015,4.044,18
20140201|2013-07-08 08:30,8,4.05,4.05,4.05,4.05,3
20140201|2013-07-08 09:00,8,4.049,4.053,4.049,4.052,8
20140201|2013-07-08 09:30,8,4.035,4.036,4.035,4.036,4
20140201|2013-07-08 10:00,8,4.036,4.036,4.036,4.036,17
20140201|2013-07-08 10:30,8,4.041,4.041,4.041,4.041,3
20140201|2013-07-08 11:00,8,4.056,4.056,4.046,4.046,27
20140201|2013-07-08 11:30,8,4.052,4.052,4.052,4.052,1
20140201|2013-07-08 12:30,8,4.065,4.065,4.065,4.065,10
20140201|2013-07-08 13:00,8,4.068,4.068,4.047,4.047,12
20140201|2013-07-08 15:30,8,4.053,4.053,4.053,4.053,1
20140201|2013-07-09 07:30,9,4.032,4.032,4.032,4.032,1
20140201|2013-07-09 08:00,9,4.012,4.025,4.011,4.025,9
20140201|2013-07-09 08:30,9,4.02,4.02,4.02,4.02,1
20140201|2013-07-09 09:00,9,4.02,4.02,3.99,4.001,46
20140201|2013-07-09 09:30,9,4.002,4.003,3.975,3.98,18
20140201|2013-07-09 11:00,9,3.964,3.979,3.964,3.979,6
20140201|2013-07-09 11:30,9,3.973,3.978,3.973,3.978,9
20140201|2013-07-09 12:30,9,3.974,3.98,3.974,3.974,7
20140201|2013-07-09 13:00,9,3.973,3.986,3.973,3.986,10
20140201|2013-07-09 13:30,9,3.989,3.989,3.989,3.989,3
20140201|2013-07-09 14:30,9,3.992,3.992,3.992,3.992,1
20140201|2013-07-10 02:30,10,3.965,3.965,3.965,3.965,1
20140201|2013-07-10 04:30,10,4.055,4.055,4.055,4.055,1
20140201|2013-07-10 07:30,10,4.036,4.037,4.036,4.037,9
20140201|2013-07-10 08:00,10,4.049,4.049,4.042,4.045,7
20140201|2013-07-10 09:00,10,4.041,4.041,4.038,4.038,10
20140201|2013-07-10 09:30,10,4.034,4.034,4.034,4.034,1
20140201|2013-07-10 10:00,10,3.997,3.997,3.982,3.982,9
20140201|2013-07-10 10:30,10,3.989,3.989,3.989,3.989,2
20140201|2013-07-10 12:30,10,4.003,4.003,3.993,3.993,4
20140201|2013-07-10 13:00,10,3.991,3.991,3.991,3.991,2
20140201|2013-07-10 13:30,10,4.01,4.01,4.01,4.01,3
20140201|2013-07-10 14:00,10,4,4,4,4,1
20140201|2013-07-10 16:00,10,3.99,3.99,3.99,3.99,1
20140201|2013-07-11 07:00,11,3.976,3.976,3.976,3.976,2
20140201|2013-07-11 07:30,11,3.986,3.986,3.984,3.985,5
20140201|2013-07-11 08:00,11,3.974,3.974,3.962,3.962,13
20140201|2013-07-11 08:30,11,3.974,3.993,3.974,3.993,12
20140201|2013-07-11 09:00,11,3.996,4.012,3.992,4.012,13
20140201|2013-07-11 09:30,11,3.972,3.976,3.93,3.93,68
20140201|2013-07-11 10:00,11,3.92,3.934,3.92,3.934,12
20140201|2013-07-11 10:30,11,3.922,3.936,3.921,3.936,19
20140201|2013-07-11 11:00,11,3.948,3.948,3.948,3.948,1
20140201|2013-07-11 11:30,11,3.937,3.945,3.935,3.945,18
20140201|2013-07-11 12:00,11,3.944,3.944,3.944,3.944,1
20140201|2013-07-11 12:30,11,3.947,3.951,3.945,3.945,11
20140201|2013-07-12 07:00,12,3.984,3.984,3.984,3.984,3
20140201|2013-07-12 07:30,12,3.964,3.964,3.964,3.964,3
20140201|2013-07-12 08:00,12,3.977,3.989,3.977,3.989,8
20140201|2013-07-12 08:30,12,3.985,3.986,3.985,3.986,2
20140201|2013-07-12 09:00,12,3.995,4.001,3.995,4.001,2
20140201|2013-07-12 09:30,12,4,4.005,4,4.002,7
20140201|2013-07-12 10:00,12,4.005,4.008,4.003,4.008,14
20140201|2013-07-12 10:30,12,3.997,3.997,3.997,3.997,1
20140201|2013-07-12 11:00,12,4.012,4.012,4.012,4.012,7
20140201|2013-07-12 12:30,12,3.977,3.983,3.977,3.983,10
20140201|2013-07-12 13:00,12,3.979,3.979,3.979,3.979,1
20140201|2013-07-15 07:00,15,3.982,3.982,3.982,3.982,1
20140201|2013-07-15 07:30,15,3.978,3.978,3.978,3.978,2
20140201|2013-07-15 08:00,15,3.991,3.994,3.982,3.983,30
20140201|2013-07-15 08:30,15,3.974,3.978,3.926,3.926,19
20140201|2013-07-15 09:00,15,3.916,3.919,3.901,3.919,31
20140201|2013-07-15 09:30,15,3.918,3.918,3.916,3.916,3
20140201|2013-07-15 10:00,15,3.901,3.901,3.901,3.901,1
20140201|2013-07-15 10:30,15,3.897,3.897,3.89,3.89,28
20140201|2013-07-15 11:00,15,3.9,3.926,3.9,3.926,7
20140201|2013-07-15 13:00,15,3.987,3.998,3.984,3.998,3
20140201|2013-07-15 13:30,15,3.996,3.996,3.996,3.996,5
20140201|2013-07-15 15:00,15,3.995,3.995,3.993,3.993,2
20140201|2013-07-16 08:30,16,3.957,3.971,3.953,3.971,5
20140201|2013-07-16 09:00,16,3.982,3.985,3.982,3.984,27
20140201|2013-07-16 09:30,16,4.005,4.005,4.004,4.005,5
20140201|2013-07-16 10:00,16,4.019,4.027,4.016,4.027,47
20140201|2013-07-16 11:00,16,4.009,4.009,4.009,4.009,7
20140201|2013-07-16 11:30,16,4.008,4.008,4.008,4.008,23
20140201|2013-07-16 12:30,16,3.985,3.985,3.985,3.985,5
20140201|2013-07-16 14:30,16,4.007,4.007,4.007,4.007,1
20140201|2013-07-16 15:30,16,4.001,4.001,4.001,4.001,1
20140201|2013-07-16 17:30,17,3.981,3.981,3.981,3.981,1
20140201|2013-07-17 07:00,17,3.973,3.996,3.973,3.995,10
20140201|2013-07-17 07:30,17,3.993,3.993,3.981,3.981,2
20140201|2013-07-17 08:00,17,3.979,3.979,3.968,3.976,4
20140201|2013-07-17 08:30,17,3.971,3.971,3.966,3.967,13
20140201|2013-07-17 09:00,17,3.964,3.964,3.964,3.964,1
20140201|2013-07-17 09:30,17,3.952,3.956,3.948,3.948,112
20140201|2013-07-17 10:00,17,3.963,3.963,3.959,3.959,29
20140201|2013-07-17 10:30,17,3.96,3.96,3.949,3.952,38
20140201|2013-07-17 11:00,17,3.95,3.964,3.95,3.964,102
20140201|2013-07-17 11:30,17,3.972,3.98,3.971,3.98,5
20140201|2013-07-17 12:30,17,3.963,3.963,3.96,3.96,23
20140201|2013-07-17 13:00,17,3.952,3.961,3.943,3.961,92
20140201|2013-07-17 13:30,17,3.961,3.962,3.956,3.959,27
20140201|2013-07-17 14:00,17,3.959,3.959,3.959,3.959,3
20140201|2013-07-18 07:30,18,3.976,3.98,3.976,3.98,15
20140201|2013-07-18 08:00,18,3.998,4.006,3.995,4.006,18
20140201|2013-07-18 08:30,18,4.006,4.006,4.004,4.004,37
20140201|2013-07-18 09:00,18,4.005,4.005,4.003,4.004,3
20140201|2013-07-18 09:30,18,4.089,4.089,4.077,4.077,2
20140201|2013-07-18 10:00,18,4.103,4.103,4.092,4.1,22
20140201|2013-07-18 10:30,18,4.099,4.102,4.098,4.102,5
20140201|2013-07-18 11:00,18,4.116,4.119,4.116,4.116,14
20140201|2013-07-18 12:00,18,4.12,4.13,4.12,4.129,23
20140201|2013-07-18 13:00,18,4.109,4.109,4.109,4.109,1
20140201|2013-07-18 13:30,18,4.101,4.101,4.099,4.099,11
20140201|2013-07-18 14:30,18,4.104,4.104,4.104,4.104,1
20140201|2013-07-18 15:00,18,4.103,4.108,4.103,4.108,2
20140201|2013-07-19 06:30,19,4.075,4.075,4.075,4.075,1
20140201|2013-07-19 07:30,19,4.073,4.076,4.073,4.073,12
20140201|2013-07-19 08:00,19,4.064,4.068,4.064,4.068,14
20140201|2013-07-19 08:30,19,4.069,4.086,4.069,4.086,28
20140201|2013-07-19 09:00,19,4.08,4.082,4.07,4.07,13
20140201|2013-07-19 09:30,19,4.069,4.07,4.069,4.069,14
20140201|2013-07-19 10:30,19,4.076,4.08,4.074,4.08,6
20140201|2013-07-19 11:30,19,4.08,4.09,4.08,4.09,2
20140201|2013-07-19 12:00,19,4.079,4.081,4.079,4.081,7
20140201|2013-07-19 13:00,19,4.083,4.083,4.082,4.082,7
20140201|2013-07-19 13:30,19,4.081,4.081,4.081,4.081,2
20140201|2013-07-22 06:30,22,4.031,4.031,4.031,4.031,1
20140201|2013-07-22 07:30,22,4.025,4.025,4.014,4.014,8
20140201|2013-07-22 08:00,22,4.011,4.011,3.969,3.971,43
20140201|2013-07-22 08:30,22,3.972,3.985,3.972,3.978,28
20140201|2013-07-22 09:00,22,3.98,3.98,3.98,3.98,3
20140201|2013-07-22 09:30,22,3.98,3.98,3.98,3.98,7
20140201|2013-07-22 10:00,22,3.968,3.968,3.968,3.968,1
20140201|2013-07-22 11:30,22,3.986,3.986,3.986,3.986,5
20140201|2013-07-22 13:00,22,3.994,4.007,3.994,3.996,10
20140201|2013-07-22 13:30,22,3.996,3.996,3.995,3.995,2
20140201|2013-07-22 14:00,22,4.001,4.001,4.001,4.001,1
20140201|2013-07-22 15:00,22,4.004,4.004,4.004,4.004,1
20140201|2013-07-23 07:30,23,4.015,4.015,4.005,4.005,12
20140201|2013-07-23 08:00,23,4.019,4.063,4.019,4.063,13
20140201|2013-07-23 08:30,23,4.061,4.061,4.041,4.06,104
20140201|2013-07-23 09:00,23,4.06,4.064,4.045,4.063,17
20140201|2013-07-23 10:00,23,4.066,4.066,4.065,4.065,50
20140201|2013-07-23 10:30,23,4.064,4.067,4.061,4.061,35
20140201|2013-07-23 11:00,23,4.059,4.059,4.058,4.058,9
20140201|2013-07-23 11:30,23,4.053,4.059,4.053,4.059,10
20140201|2013-07-23 12:00,23,4.052,4.055,4.052,4.055,31
20140201|2013-07-23 14:30,23,4.062,4.062,4.059,4.059,4
20140201|2013-07-24 04:30,24,4.043,4.043,4.043,4.043,1
20140201|2013-07-24 07:30,24,4.041,4.043,4.041,4.043,2
20140201|2013-07-24 08:00,24,4.054,4.054,4.054,4.054,4
20140201|2013-07-24 08:30,24,4.051,4.051,4.045,4.046,8
20140201|2013-07-24 09:30,24,4.081,4.082,4.081,4.082,3
20140201|2013-07-24 10:30,24,4.082,4.083,4.082,4.083,2
20140201|2013-07-24 11:00,24,4.082,4.082,4.082,4.082,10
20140201|2013-07-24 11:30,24,4.083,4.083,4.075,4.075,2
20140201|2013-07-24 12:00,24,4.07,4.071,4.04,4.04,31
20140201|2013-07-24 12:30,24,4.027,4.027,4.027,4.027,1
20140201|2013-07-24 13:00,24,4.028,4.028,4.028,4.028,1
20140201|2013-07-24 13:30,24,4.022,4.023,4.022,4.023,2
20140201|2013-07-24 14:00,24,4.027,4.028,4.027,4.028,2
20140201|2013-07-25 07:30,25,4.028,4.028,4.028,4.028,1
20140201|2013-07-25 08:00,25,4.054,4.055,4.054,4.054,14
20140201|2013-07-25 09:00,25,4.017,4.034,4.017,4.034,10
20140201|2013-07-25 09:30,25,3.995,4,3.984,3.992,53
20140201|2013-07-25 10:00,25,4.003,4.006,4.003,4.006,9
20140201|2013-07-25 10:30,25,4.01,4.011,4.01,4.011,25
20140201|2013-07-25 11:00,25,4.009,4.009,4.007,4.007,14
20140201|2013-07-25 11:30,25,4.014,4.014,4.014,4.014,5
20140201|2013-07-25 12:00,25,4.017,4.017,4.017,4.017,1
20140201|2013-07-25 12:30,25,3.986,3.987,3.985,3.987,8
20140201|2013-07-25 13:00,25,3.992,3.992,3.985,3.985,28
20140201|2013-07-25 13:30,25,3.987,3.987,3.987,3.987,2
20140201|2013-07-25 14:00,25,3.991,3.991,3.991,3.991,2
20140201|2013-07-25 15:00,25,3.987,3.987,3.987,3.987,2
20140201|2013-07-26 06:30,26,3.956,3.956,3.956,3.956,1
20140201|2013-07-26 07:00,26,3.953,3.953,3.953,3.953,67
20140201|2013-07-26 07:30,26,3.961,3.961,3.961,3.961,7
20140201|2013-07-26 08:00,26,3.95,3.959,3.948,3.955,34
20140201|2013-07-26 08:30,26,3.956,3.956,3.946,3.946,22
20140201|2013-07-26 09:00,26,3.942,3.952,3.94,3.952,29
20140201|2013-07-26 09:30,26,3.942,3.942,3.942,3.942,1
20140201|2013-07-26 10:00,26,3.941,3.946,3.941,3.946,7
20140201|2013-07-26 10:30,26,3.938,3.938,3.938,3.938,1
20140201|2013-07-26 11:00,26,3.928,3.928,3.928,3.928,6
20140201|2013-07-26 11:30,26,3.927,3.927,3.921,3.921,15
20140201|2013-07-26 12:00,26,3.924,3.925,3.924,3.925,2
20140201|2013-07-26 12:30,26,3.918,3.924,3.917,3.917,10
20140201|2013-07-26 13:00,26,3.92,3.92,3.92,3.92,2
20140201|2013-07-26 13:30,26,3.918,3.919,3.918,3.919,7
20140201|2013-07-28 17:00,29,3.89,3.89,3.861,3.861,41
20140201|2013-07-28 18:30,29,3.855,3.858,3.855,3.858,6
20140201|2013-07-28 23:30,29,3.858,3.858,3.858,3.858,1
20140201|2013-07-29 00:00,29,3.858,3.858,3.858,3.858,1
20140201|2013-07-29 01:30,29,3.855,3.855,3.855,3.855,7
20140201|2013-07-29 02:00,29,3.851,3.851,3.851,3.851,1
20140201|2013-07-29 04:30,29,3.85,3.85,3.85,3.85,2
20140201|2013-07-29 05:30,29,3.846,3.846,3.84,3.84,15
20140201|2013-07-29 06:00,29,3.836,3.836,3.836,3.836,7
20140201|2013-07-29 06:30,29,3.846,3.85,3.845,3.85,11
20140201|2013-07-29 07:30,29,3.857,3.857,3.836,3.836,26
20140201|2013-07-29 08:00,29,3.827,3.844,3.819,3.819,110
20140201|2013-07-29 08:30,29,3.818,3.818,3.804,3.804,135
20140201|2013-07-29 09:00,29,3.805,3.814,3.799,3.814,18
20140201|2013-07-29 09:30,29,3.816,3.82,3.808,3.814,77
20140201|2013-07-29 10:00,29,3.815,3.82,3.815,3.816,26
20140201|2013-07-29 10:30,29,3.817,3.828,3.817,3.824,43
20140201|2013-07-29 11:00,29,3.817,3.829,3.814,3.829,17
20140201|2013-07-29 11:30,29,3.827,3.838,3.827,3.836,35
20140201|2013-07-29 12:00,29,3.853,3.853,3.853,3.853,10
20140201|2013-07-29 12:30,29,3.845,3.859,3.845,3.859,12
20140201|2013-07-29 13:00,29,3.859,3.859,3.833,3.848,106
20140201|2013-07-29 13:30,29,3.847,3.85,3.844,3.85,24
20140201|2013-07-29 14:00,29,3.85,3.858,3.85,3.858,3
20140201|2013-07-29 14:30,29,3.856,3.861,3.856,3.861,22
20140201|2013-07-29 15:00,29,3.856,3.856,3.856,3.856,1
20140201|2013-07-29 15:30,29,3.845,3.845,3.845,3.845,1
20140201|2013-07-29 16:00,29,3.848,3.848,3.848,3.848,1
20140201|2013-07-29 17:00,30,3.85,3.85,3.85,3.85,1
20140201|2013-07-30 04:00,30,3.825,3.825,3.823,3.825,4
20140201|2013-07-30 04:30,30,3.825,3.825,3.825,3.825,1
20140201|2013-07-30 06:00,30,3.822,3.822,3.822,3.822,1
20140201|2013-07-30 06:30,30,3.823,3.824,3.82,3.82,4
20140201|2013-07-30 07:00,30,3.848,3.848,3.847,3.847,2
20140201|2013-07-30 07:30,30,3.85,3.85,3.848,3.848,18
20140201|2013-07-30 08:00,30,3.857,3.868,3.857,3.857,10
20140201|2013-07-30 08:30,30,3.857,3.871,3.855,3.858,15
20140201|2013-07-30 09:00,30,3.848,3.848,3.836,3.838,44
20140201|2013-07-30 09:30,30,3.838,3.838,3.827,3.832,37
20140201|2013-07-30 10:00,30,3.827,3.827,3.82,3.82,37
20140201|2013-07-30 10:30,30,3.819,3.822,3.819,3.822,19
20140201|2013-07-30 11:00,30,3.83,3.83,3.825,3.829,15
20140201|2013-07-30 11:30,30,3.816,3.821,3.816,3.821,3
20140201|2013-07-30 12:00,30,3.818,3.818,3.818,3.818,2
20140201|2013-07-30 12:30,30,3.82,3.82,3.82,3.82,1
20140201|2013-07-30 13:00,30,3.826,3.826,3.822,3.822,2
20140201|2013-07-30 14:00,30,3.835,3.838,3.835,3.838,35
20140201|2013-07-30 14:30,30,3.836,3.836,3.834,3.835,17
20140201|2013-07-31 07:30,31,3.843,3.852,3.843,3.845,4
20140201|2013-07-31 08:00,31,3.846,3.846,3.834,3.846,42
20140201|2013-07-31 08:30,31,3.836,3.837,3.83,3.831,15
20140201|2013-07-31 09:00,31,3.832,3.832,3.811,3.815,36
20140201|2013-07-31 09:30,31,3.821,3.822,3.815,3.822,16
20140201|2013-07-31 10:00,31,3.828,3.831,3.828,3.828,15
20140201|2013-07-31 10:30,31,3.819,3.823,3.816,3.823,11
20140201|2013-07-31 11:00,31,3.833,3.833,3.833,3.833,1
20140201|2013-07-31 12:00,31,3.826,3.826,3.825,3.825,4
20140201|2013-07-31 12:30,31,3.826,3.828,3.826,3.827,3
20140201|2013-07-31 13:00,31,3.83,3.843,3.828,3.842,50
20140201|2013-07-31 14:30,31,3.84,3.84,3.84,3.84,7
20140201|2013-07-31 15:00,31,3.847,3.847,3.847,3.847,1
20140201|2013-08-01 03:30,1,3.84,3.84,3.84,3.84,2
20140201|2013-08-01 06:30,1,3.837,3.837,3.837,3.837,1
20140201|2013-08-01 07:00,1,3.83,3.83,3.83,3.83,1
20140201|2013-08-01 07:30,1,3.84,3.84,3.84,3.84,7
20140201|2013-08-01 08:00,1,3.831,3.856,3.829,3.856,24
20140201|2013-08-01 08:30,1,3.821,3.822,3.815,3.816,6
20140201|2013-08-01 09:00,1,3.81,3.81,3.807,3.807,2
20140201|2013-08-01 09:30,1,3.792,3.804,3.763,3.801,195
20140201|2013-08-01 10:00,1,3.799,3.816,3.799,3.816,240
20140201|2013-08-01 10:30,1,3.81,3.829,3.81,3.823,105
20140201|2013-08-01 11:00,1,3.821,3.825,3.802,3.802,118
20140201|2013-08-01 11:30,1,3.81,3.81,3.792,3.797,92
20140201|2013-08-01 12:00,1,3.8,3.8,3.795,3.795,59
20140201|2013-08-01 12:30,1,3.795,3.798,3.795,3.798,61
20140201|2013-08-01 13:00,1,3.797,3.816,3.797,3.81,52
20140201|2013-08-01 13:30,1,3.808,3.808,3.807,3.807,7
20140201|2013-08-01 14:00,1,3.813,3.813,3.805,3.806,69
20140201|2013-08-01 14:30,1,3.807,3.807,3.802,3.802,46
20140201|2013-08-01 15:00,1,3.803,3.804,3.803,3.804,16
20140201|2013-08-01 15:30,1,3.801,3.803,3.801,3.803,3
20140201|2013-08-01 17:00,2,3.79,3.79,3.79,3.79,1
20140201|2013-08-01 17:30,2,3.79,3.79,3.79,3.79,2
20140201|2013-08-01 22:00,2,3.779,3.779,3.779,3.779,1
20140201|2013-08-02 03:00,2,3.794,3.794,3.794,3.794,2
20140201|2013-08-02 05:30,2,3.806,3.806,3.806,3.806,2
20140201|2013-08-02 07:00,2,3.8,3.8,3.799,3.799,7
20140201|2013-08-02 07:30,2,3.803,3.808,3.803,3.805,9
20140201|2013-08-02 08:00,2,3.801,3.808,3.791,3.796,24
20140201|2013-08-02 08:30,2,3.805,3.806,3.8,3.804,33
20140201|2013-08-02 09:00,2,3.803,3.804,3.792,3.799,20
20140201|2013-08-02 09:30,2,3.806,3.806,3.793,3.793,5
20140201|2013-08-02 10:00,2,3.79,3.79,3.79,3.79,9
20140201|2013-08-02 10:30,2,3.784,3.784,3.773,3.778,25
20140201|2013-08-02 11:00,2,3.78,3.78,3.775,3.779,7
20140201|2013-08-02 11:30,2,3.78,3.78,3.772,3.772,14
20140201|2013-08-02 12:00,2,3.775,3.775,3.768,3.772,99
20140201|2013-08-02 12:30,2,3.765,3.765,3.763,3.763,3
20140201|2013-08-02 13:00,2,3.763,3.763,3.76,3.763,100
20140201|2013-08-02 13:30,2,3.758,3.761,3.758,3.761,17
20140201|2013-08-02 14:00,2,3.761,3.761,3.758,3.761,6
20140201|2013-08-02 14:30,2,3.758,3.76,3.758,3.76,7
20140201|2013-08-02 16:00,2,3.753,3.753,3.75,3.75,32
20140201|2013-08-04 17:00,5,3.75,3.75,3.75,3.75,7
20140201|2013-08-04 21:00,5,3.754,3.754,3.754,3.754,8
20140201|2013-08-05 00:00,5,3.748,3.748,3.748,3.748,5
20140201|2013-08-05 00:30,5,3.746,3.746,3.746,3.746,6
20140201|2013-08-05 07:00,5,3.738,3.738,3.738,3.738,1
20140201|2013-08-05 07:30,5,3.749,3.749,3.749,3.749,1
20140201|2013-08-05 08:00,5,3.753,3.762,3.753,3.762,11
20140201|2013-08-05 08:30,5,3.762,3.762,3.756,3.762,7
20140201|2013-08-05 09:00,5,3.756,3.756,3.756,3.756,1
20140201|2013-08-05 09:30,5,3.763,3.764,3.757,3.758,10
20140201|2013-08-05 10:00,5,3.742,3.744,3.741,3.744,10
20140201|2013-08-05 10:30,5,3.748,3.751,3.74,3.748,46
20140201|2013-08-05 11:00,5,3.741,3.741,3.73,3.737,56
20140201|2013-08-05 11:30,5,3.732,3.736,3.731,3.736,41
20140201|2013-08-05 12:00,5,3.74,3.74,3.74,3.74,2
20140201|2013-08-05 12:30,5,3.74,3.74,3.735,3.735,8
20140201|2013-08-05 13:00,5,3.734,3.741,3.734,3.741,17
20140201|2013-08-05 13:30,5,3.742,3.753,3.742,3.753,9
20140201|2013-08-05 14:30,5,3.759,3.759,3.756,3.756,6
20140201|2013-08-05 23:30,6,3.737,3.737,3.737,3.737,5
20140201|2013-08-06 01:30,6,3.73,3.73,3.73,3.73,3
20140201|2013-08-06 02:00,6,3.73,3.73,3.73,3.73,1
20140201|2013-08-06 07:30,6,3.756,3.756,3.752,3.752,2
20140201|2013-08-06 08:00,6,3.75,3.758,3.75,3.756,16
20140201|2013-08-06 08:30,6,3.752,3.752,3.745,3.745,3
20140201|2013-08-06 09:00,6,3.73,3.736,3.723,3.735,50
20140201|2013-08-06 09:30,6,3.733,3.736,3.733,3.735,19
20140201|2013-08-06 10:00,6,3.736,3.736,3.734,3.734,2
20140201|2013-08-06 10:30,6,3.733,3.739,3.733,3.735,30
20140201|2013-08-06 11:30,6,3.734,3.744,3.734,3.744,11
20140201|2013-08-06 12:00,6,3.754,3.754,3.754,3.754,4
20140201|2013-08-06 13:00,6,3.741,3.741,3.729,3.729,2
20140201|2013-08-06 13:30,6,3.733,3.733,3.73,3.731,36
20140201|2013-08-06 14:00,6,3.731,3.731,3.731,3.731,2
20140201|2013-08-06 14:30,6,3.731,3.731,3.726,3.726,14
20140201|2013-08-06 15:30,6,3.726,3.726,3.721,3.721,6
20140201|2013-08-06 17:00,7,3.728,3.728,3.722,3.722,14
20140201|2013-08-06 20:00,7,3.711,3.711,3.711,3.711,1
20140201|2013-08-06 20:30,7,3.712,3.712,3.712,3.712,1
20140201|2013-08-07 04:30,7,3.733,3.734,3.733,3.734,7
20140201|2013-08-07 07:00,7,3.721,3.721,3.721,3.721,5
20140201|2013-08-07 07:30,7,3.717,3.717,3.706,3.706,31
20140201|2013-08-07 08:00,7,3.702,3.702,3.679,3.688,96
20140201|2013-08-07 08:30,7,3.691,3.692,3.677,3.678,33
20140201|2013-08-07 09:00,7,3.673,3.675,3.659,3.672,45
20140201|2013-08-07 09:30,7,3.669,3.675,3.667,3.674,65
20140201|2013-08-07 10:00,7,3.673,3.674,3.673,3.674,13
20140201|2013-08-07 10:30,7,3.668,3.672,3.668,3.671,19
20140201|2013-08-07 11:00,7,3.681,3.691,3.681,3.691,25
20140201|2013-08-07 11:30,7,3.682,3.682,3.682,3.682,4
20140201|2013-08-07 12:00,7,3.674,3.674,3.674,3.674,4
20140201|2013-08-07 12:30,7,3.678,3.683,3.678,3.683,7
20140201|2013-08-07 13:00,7,3.681,3.684,3.671,3.671,7
20140201|2013-08-07 13:30,7,3.672,3.672,3.671,3.671,57
20140201|2013-08-07 14:00,7,3.67,3.671,3.668,3.668,26
20140201|2013-08-07 14:30,7,3.667,3.673,3.667,3.673,104
20140201|2013-08-07 15:00,7,3.671,3.671,3.671,3.671,2
20140201|2013-08-07 15:30,7,3.668,3.668,3.666,3.666,7
20140201|2013-08-08 03:30,8,3.662,3.662,3.662,3.662,4
20140201|2013-08-08 05:30,8,3.662,3.662,3.662,3.662,1
20140201|2013-08-08 06:30,8,3.663,3.664,3.657,3.664,17
20140201|2013-08-08 07:00,8,3.663,3.665,3.663,3.665,22
20140201|2013-08-08 07:30,8,3.659,3.667,3.658,3.667,8
20140201|2013-08-08 08:00,8,3.668,3.669,3.657,3.661,42
20140201|2013-08-08 08:30,8,3.663,3.672,3.661,3.669,20
20140201|2013-08-08 09:00,8,3.67,3.67,3.642,3.642,127
20140201|2013-08-08 09:30,8,3.637,3.664,3.57,3.662,115
20140201|2013-08-08 10:00,8,3.671,3.685,3.666,3.666,73
20140201|2013-08-08 10:30,8,3.655,3.657,3.655,3.655,14
20140201|2013-08-08 11:00,8,3.662,3.662,3.662,3.662,2
20140201|2013-08-08 11:30,8,3.678,3.678,3.678,3.678,2
20140201|2013-08-08 12:00,8,3.68,3.68,3.672,3.672,8
20140201|2013-08-08 12:30,8,3.684,3.7,3.683,3.7,9
20140201|2013-08-08 13:00,8,3.691,3.74,3.691,3.719,24
20140201|2013-08-08 13:30,8,3.718,3.734,3.718,3.734,21
20140201|2013-08-08 14:00,8,3.734,3.734,3.734,3.734,1
20140201|2013-08-08 15:00,8,3.741,3.741,3.741,3.741,2
20140201|2013-08-09 05:30,9,3.734,3.734,3.734,3.734,1
20140201|2013-08-09 07:00,9,3.734,3.734,3.726,3.726,2
20140201|2013-08-09 08:00,9,3.707,3.717,3.702,3.714,90
20140201|2013-08-09 08:30,9,3.715,3.725,3.715,3.724,34
20140201|2013-08-09 09:00,9,3.722,3.728,3.722,3.726,37
20140201|2013-08-09 09:30,9,3.73,3.73,3.73,3.73,11
20140201|2013-08-09 10:00,9,3.728,3.734,3.728,3.734,17
20140201|2013-08-09 10:30,9,3.732,3.734,3.729,3.729,49
20140201|2013-08-09 11:00,9,3.72,3.72,3.72,3.72,2
20140201|2013-08-09 11:30,9,3.72,3.72,3.699,3.7,12
20140201|2013-08-09 12:00,9,3.701,3.701,3.682,3.684,21
20140201|2013-08-09 12:30,9,3.68,3.68,3.679,3.679,21
20140201|2013-08-09 13:00,9,3.684,3.684,3.665,3.665,19
20140201|2013-08-09 13:30,9,3.663,3.663,3.663,3.663,1
20140201|2013-08-09 14:00,9,3.654,3.659,3.654,3.659,2
20140201|2013-08-09 14:30,9,3.665,3.665,3.665,3.665,1
20140201|2013-08-11 17:00,12,3.7,3.7,3.7,3.7,1
20140201|2013-08-11 17:30,12,3.694,3.694,3.694,3.694,1
20140201|2013-08-12 05:30,12,3.699,3.699,3.699,3.699,1
20140201|2013-08-12 06:30,12,3.715,3.735,3.715,3.735,10
20140201|2013-08-12 07:00,12,3.735,3.735,3.735,3.735,1
20140201|2013-08-12 07:30,12,3.745,3.753,3.745,3.751,8
20140201|2013-08-12 08:00,12,3.748,3.748,3.732,3.746,163
20140201|2013-08-12 08:30,12,3.742,3.745,3.741,3.744,84
20140201|2013-08-12 09:00,12,3.743,3.759,3.743,3.759,35
20140201|2013-08-12 09:30,12,3.759,3.759,3.749,3.751,15
20140201|2013-08-12 10:00,12,3.766,3.766,3.75,3.75,11
20140201|2013-08-12 10:30,12,3.76,3.764,3.758,3.762,43
20140201|2013-08-12 11:00,12,3.763,3.772,3.759,3.768,15
20140201|2013-08-12 11:30,12,3.77,3.773,3.767,3.767,18
20140201|2013-08-12 12:00,12,3.761,3.765,3.75,3.75,28
20140201|2013-08-12 12:30,12,3.745,3.76,3.744,3.76,116
20140201|2013-08-12 13:00,12,3.744,3.744,3.729,3.738,17
20140201|2013-08-12 13:30,12,3.738,3.74,3.738,3.74,3
20140201|2013-08-12 14:00,12,3.731,3.731,3.731,3.731,1
20140201|2013-08-12 14:30,12,3.731,3.734,3.731,3.734,2
20140201|2013-08-12 15:00,12,3.732,3.735,3.718,3.718,9
20140201|2013-08-12 15:30,12,3.725,3.725,3.725,3.725,1
20140201|2013-08-12 21:30,13,3.738,3.74,3.738,3.74,2
20140201|2013-08-12 22:00,13,3.738,3.738,3.738,3.738,2
20140201|2013-08-13 00:30,13,3.75,3.75,3.738,3.738,3
20140201|2013-08-13 06:00,13,3.725,3.725,3.72,3.72,2
20140201|2013-08-13 07:00,13,3.75,3.75,3.739,3.739,8
20140201|2013-08-13 07:30,13,3.738,3.738,3.738,3.738,1
20140201|2013-08-13 08:00,13,3.727,3.727,3.71,3.717,31
20140201|2013-08-13 08:30,13,3.709,3.727,3.709,3.727,59
20140201|2013-08-13 09:00,13,3.731,3.731,3.726,3.726,3
20140201|2013-08-13 09:30,13,3.729,3.733,3.729,3.732,11
20140201|2013-08-13 10:00,13,3.731,3.733,3.719,3.719,9
20140201|2013-08-13 10:30,13,3.715,3.723,3.71,3.723,29
20140201|2013-08-13 11:00,13,3.729,3.729,3.722,3.722,2
20140201|2013-08-13 11:30,13,3.73,3.73,3.73,3.73,7
20140201|2013-08-13 12:00,13,3.715,3.715,3.715,3.715,2
20140201|2013-08-13 12:30,13,3.71,3.718,3.706,3.718,9
20140201|2013-08-13 13:00,13,3.718,3.718,3.709,3.716,18
20140201|2013-08-13 13:30,13,3.718,3.722,3.718,3.722,4
20140201|2013-08-13 14:00,13,3.723,3.723,3.723,3.723,1
20140201|2013-08-13 14:30,13,3.727,3.727,3.727,3.727,10
20140201|2013-08-13 15:30,13,3.721,3.721,3.721,3.721,1
20140201|2013-08-14 00:30,14,3.715,3.715,3.71,3.71,2
20140201|2013-08-14 07:00,14,3.727,3.727,3.726,3.726,2
20140201|2013-08-14 07:30,14,3.738,3.746,3.734,3.746,40
20140201|2013-08-14 08:00,14,3.745,3.763,3.745,3.763,14
20140201|2013-08-14 08:30,14,3.76,3.766,3.76,3.765,36
20140201|2013-08-14 09:00,14,3.768,3.77,3.765,3.765,19
20140201|2013-08-14 09:30,14,3.76,3.76,3.757,3.757,7
20140201|2013-08-14 10:00,14,3.771,3.782,3.771,3.78,17
20140201|2013-08-14 10:30,14,3.774,3.779,3.77,3.77,19
20140201|2013-08-14 11:00,14,3.769,3.769,3.769,3.769,1
20140201|2013-08-14 11:30,14,3.777,3.777,3.777,3.777,5
20140201|2013-08-14 12:00,14,3.779,3.779,3.779,3.779,3
20140201|2013-08-14 12:30,14,3.78,3.78,3.78,3.78,50
20140201|2013-08-14 13:00,14,3.774,3.774,3.756,3.76,28
20140201|2013-08-14 13:30,14,3.761,3.762,3.758,3.758,46
20140201|2013-08-14 14:00,14,3.768,3.768,3.765,3.765,2
20140201|2013-08-14 14:30,14,3.763,3.763,3.763,3.763,1
20140201|2013-08-14 15:00,14,3.768,3.768,3.765,3.765,2
20140201|2013-08-14 15:30,14,3.765,3.765,3.765,3.765,1
20140201|2013-08-14 22:00,15,3.752,3.752,3.752,3.752,1
20140201|2013-08-15 01:00,15,3.752,3.753,3.752,3.753,4
20140201|2013-08-15 02:30,15,3.75,3.75,3.75,3.75,1
20140201|2013-08-15 07:00,15,3.758,3.759,3.758,3.759,2
20140201|2013-08-15 08:00,15,3.736,3.751,3.736,3.748,56
20140201|2013-08-15 08:30,15,3.746,3.76,3.743,3.76,14
20140201|2013-08-15 09:00,15,3.762,3.775,3.762,3.774,21
20140201|2013-08-15 09:30,15,3.801,3.815,3.801,3.808,66
20140201|2013-08-15 10:00,15,3.811,3.814,3.807,3.807,71
20140201|2013-08-15 10:30,15,3.817,3.819,3.815,3.815,11
20140201|2013-08-15 11:00,15,3.811,3.811,3.81,3.81,12
20140201|2013-08-15 11:30,15,3.819,3.825,3.819,3.823,39
20140201|2013-08-15 12:00,15,3.823,3.831,3.823,3.827,15
20140201|2013-08-15 12:30,15,3.828,3.828,3.826,3.826,30
20140201|2013-08-15 13:00,15,3.81,3.832,3.81,3.831,87
20140201|2013-08-15 13:30,15,3.826,3.826,3.826,3.826,7
20140201|2013-08-15 14:30,15,3.827,3.827,3.827,3.827,3
20140201|2013-08-15 15:30,15,3.836,3.836,3.836,3.836,2
20140201|2013-08-15 18:30,16,3.847,3.847,3.847,3.847,1
20140201|2013-08-16 03:30,16,3.827,3.827,3.827,3.827,4
20140201|2013-08-16 06:30,16,3.8,3.8,3.8,3.8,4
20140201|2013-08-16 07:00,16,3.795,3.796,3.795,3.796,10
20140201|2013-08-16 07:30,16,3.798,3.798,3.788,3.788,20
20140201|2013-08-16 08:00,16,3.784,3.796,3.783,3.795,58
20140201|2013-08-16 08:30,16,3.795,3.795,3.783,3.786,66
20140201|2013-08-16 09:00,16,3.788,3.791,3.787,3.791,21
20140201|2013-08-16 09:30,16,3.789,3.789,3.785,3.789,4
20140201|2013-08-16 10:00,16,3.799,3.802,3.799,3.802,5
20140201|2013-08-16 10:30,16,3.795,3.795,3.791,3.791,8
20140201|2013-08-16 11:00,16,3.795,3.795,3.795,3.795,1
20140201|2013-08-16 11:30,16,3.792,3.792,3.783,3.785,19
20140201|2013-08-16 12:00,16,3.784,3.784,3.784,3.784,1
20140201|2013-08-16 13:00,16,3.787,3.788,3.784,3.788,8
20140201|2013-08-16 13:30,16,3.791,3.791,3.791,3.791,2
20140201|2013-08-16 14:30,16,3.788,3.788,3.788,3.788,3
20140201|2013-08-18 23:30,19,3.832,3.832,3.832,3.832,10
20140201|2013-08-19 01:30,19,3.841,3.841,3.841,3.841,10
20140201|2013-08-19 06:30,19,3.852,3.852,3.852,3.852,7
20140201|2013-08-19 07:00,19,3.859,3.859,3.859,3.859,7
20140201|2013-08-19 07:30,19,3.843,3.849,3.843,3.849,3
20140201|2013-08-19 08:00,19,3.851,3.896,3.851,3.889,70
20140201|2013-08-19 08:30,19,3.894,3.894,3.88,3.892,47
20140201|2013-08-19 09:00,19,3.892,3.9,3.89,3.897,101
20140201|2013-08-19 09:30,19,3.9,3.902,3.892,3.9,51
20140201|2013-08-19 10:00,19,3.895,3.899,3.884,3.896,102
20140201|2013-08-19 10:30,19,3.881,3.882,3.879,3.879,36
20140201|2013-08-19 11:00,19,3.882,3.896,3.882,3.882,38
20140201|2013-08-19 11:30,19,3.884,3.884,3.876,3.876,9
20140201|2013-08-19 12:00,19,3.881,3.881,3.875,3.875,7
20140201|2013-08-19 12:30,19,3.879,3.879,3.875,3.875,8
20140201|2013-08-19 13:00,19,3.873,3.877,3.871,3.876,17
20140201|2013-08-19 13:30,19,3.875,3.877,3.875,3.877,6
20140201|2013-08-20 07:00,20,3.885,3.885,3.885,3.885,2
20140201|2013-08-20 07:30,20,3.875,3.881,3.874,3.881,8
20140201|2013-08-20 08:00,20,3.889,3.898,3.882,3.882,14
20140201|2013-08-20 08:30,20,3.887,3.895,3.887,3.894,6
20140201|2013-08-20 09:00,20,3.902,3.902,3.901,3.901,32
20140201|2013-08-20 09:30,20,3.899,3.902,3.899,3.902,33
20140201|2013-08-20 10:00,20,3.878,3.878,3.875,3.876,11
20140201|2013-08-20 11:00,20,3.885,3.888,3.885,3.888,5
20140201|2013-08-20 11:30,20,3.883,3.883,3.879,3.879,22
20140201|2013-08-20 12:00,20,3.877,3.877,3.876,3.876,11
20140201|2013-08-20 12:30,20,3.873,3.88,3.871,3.871,31
20140201|2013-08-20 13:00,20,3.868,3.871,3.867,3.867,9
20140201|2013-08-20 13:30,20,3.866,3.867,3.866,3.867,11
20140201|2013-08-20 14:30,20,3.864,3.864,3.864,3.864,4
20140201|2013-08-21 05:00,21,3.895,3.895,3.895,3.895,1
20140201|2013-08-21 07:30,21,3.894,3.894,3.894,3.894,1
20140201|2013-08-21 08:00,21,3.903,3.903,3.898,3.9,25
20140201|2013-08-21 08:30,21,3.9,3.9,3.886,3.889,23
20140201|2013-08-21 09:00,21,3.887,3.888,3.887,3.887,33
20140201|2013-08-21 09:30,21,3.899,3.899,3.891,3.892,14
20140201|2013-08-21 10:00,21,3.892,3.898,3.892,3.895,22
20140201|2013-08-21 10:30,21,3.895,3.898,3.895,3.898,14
20140201|2013-08-21 11:00,21,3.894,3.897,3.891,3.897,21
20140201|2013-08-21 12:00,21,3.895,3.895,3.895,3.895,1
20140201|2013-08-21 13:00,21,3.896,3.896,3.885,3.885,4
20140201|2013-08-21 13:30,21,3.883,3.887,3.883,3.887,4
20140201|2013-08-21 14:00,21,3.89,3.89,3.89,3.89,3
20140201|2013-08-21 15:00,21,3.89,3.89,3.89,3.89,1
20140201|2013-08-22 01:30,22,3.895,3.895,3.895,3.895,2
20140201|2013-08-22 03:30,22,3.904,3.904,3.904,3.904,2
20140201|2013-08-22 05:30,22,3.904,3.904,3.904,3.904,8
20140201|2013-08-22 07:00,22,3.928,3.928,3.92,3.92,15
20140201|2013-08-22 07:30,22,3.925,3.925,3.915,3.915,13
20140201|2013-08-22 08:00,22,3.922,3.927,3.91,3.91,75
20140201|2013-08-22 08:30,22,3.906,3.912,3.906,3.911,8
20140201|2013-08-22 09:00,22,3.915,3.921,3.914,3.918,70
20140201|2013-08-22 09:30,22,3.952,3.952,3.935,3.946,69
20140201|2013-08-22 10:00,22,3.954,3.956,3.948,3.952,50
20140201|2013-08-22 10:30,22,3.947,3.947,3.946,3.946,7
20140201|2013-08-22 11:00,22,3.941,3.941,3.932,3.932,20
20140201|2013-08-22 11:30,22,3.94,3.946,3.94,3.942,7
20140201|2013-08-22 12:00,22,3.95,3.951,3.946,3.946,67
20140201|2013-08-22 12:30,22,3.947,3.947,3.947,3.947,19
20140201|2013-08-22 13:00,22,3.946,3.951,3.945,3.951,30
20140201|2013-08-22 13:30,22,3.95,3.95,3.943,3.943,8
20140201|2013-08-22 14:00,22,3.939,3.939,3.939,3.939,2
20140201|2013-08-22 19:00,23,3.954,3.954,3.954,3.954,1
20140201|2013-08-22 19:30,23,3.945,3.945,3.945,3.945,1
20140201|2013-08-23 00:30,23,3.94,3.94,3.94,3.94,1
20140201|2013-08-23 04:30,23,3.935,3.935,3.935,3.935,1
20140201|2013-08-23 05:00,23,3.935,3.935,3.935,3.935,1
20140201|2013-08-23 07:00,23,3.93,3.93,3.924,3.924,4
20140201|2013-08-23 07:30,23,3.923,3.923,3.923,3.923,1
20140201|2013-08-23 08:00,23,3.906,3.918,3.905,3.912,50
20140201|2013-08-23 08:30,23,3.917,3.917,3.907,3.907,24
20140201|2013-08-23 09:00,23,3.91,3.918,3.909,3.918,37
20140201|2013-08-23 09:30,23,3.916,3.924,3.916,3.924,19
20140201|2013-08-23 10:00,23,3.917,3.921,3.917,3.92,30
20140201|2013-08-23 11:00,23,3.92,3.92,3.907,3.908,31
20140201|2013-08-23 11:30,23,3.907,3.91,3.9,3.9,36
20140201|2013-08-23 12:30,23,3.91,3.912,3.91,3.91,22
20140201|2013-08-23 13:00,23,3.906,3.906,3.891,3.898,44
20140201|2013-08-23 14:00,23,3.897,3.898,3.897,3.898,5
20140201|2013-08-23 14:30,23,3.9,3.9,3.9,3.9,1
20140201|2013-08-23 15:00,23,3.897,3.897,3.897,3.897,6
20140201|2013-08-25 21:00,26,3.93,3.93,3.93,3.93,1
20140201|2013-08-26 08:00,26,3.945,3.948,3.93,3.93,64
20140201|2013-08-26 08:30,26,3.92,3.92,3.9,3.9,60
20140201|2013-08-26 09:00,26,3.9,3.9,3.9,3.9,6
20140201|2013-08-26 09:30,26,3.906,3.914,3.906,3.914,3
20140201|2013-08-26 10:00,26,3.914,3.914,3.91,3.91,4
20140201|2013-08-26 10:30,26,3.908,3.908,3.908,3.908,5
20140201|2013-08-26 11:00,26,3.902,3.906,3.902,3.906,26
20140201|2013-08-26 11:30,26,3.91,3.91,3.909,3.909,2
20140201|2013-08-26 12:00,26,3.92,3.92,3.92,3.92,2
20140201|2013-08-26 12:30,26,3.924,3.924,3.916,3.916,10
20140201|2013-08-26 13:00,26,3.918,3.921,3.918,3.92,11
20140201|2013-08-26 13:30,26,3.924,3.924,3.922,3.922,21
20140201|2013-08-26 14:30,26,3.912,3.912,3.905,3.905,23
20140201|2013-08-26 19:00,27,3.921,3.921,3.921,3.921,1
20140201|2013-08-26 22:00,27,3.91,3.91,3.91,3.91,1
20140201|2013-08-27 06:30,27,3.884,3.884,3.876,3.876,5
20140201|2013-08-27 07:00,27,3.88,3.881,3.88,3.881,8
20140201|2013-08-27 07:30,27,3.877,3.877,3.86,3.86,119
20140201|2013-08-27 08:00,27,3.861,3.875,3.861,3.868,145
20140201|2013-08-27 08:30,27,3.866,3.875,3.865,3.875,41
20140201|2013-08-27 09:00,27,3.872,3.877,3.87,3.877,16
20140201|2013-08-27 09:30,27,3.875,3.875,3.875,3.875,1
20140201|2013-08-27 10:00,27,3.874,3.889,3.874,3.889,14
20140201|2013-08-27 10:30,27,3.891,3.902,3.891,3.899,49
20140201|2013-08-27 11:00,27,3.9,3.926,3.9,3.926,4
20140201|2013-08-27 11:30,27,3.922,3.922,3.91,3.918,35
20140201|2013-08-27 12:00,27,3.91,3.91,3.904,3.904,8
20140201|2013-08-27 12:30,27,3.904,3.923,3.904,3.913,38
20140201|2013-08-27 13:00,27,3.915,3.94,3.915,3.932,66
20140201|2013-08-27 13:30,27,3.941,3.942,3.939,3.942,30
20140201|2013-08-27 16:00,27,3.945,3.945,3.945,3.945,1
20140201|2013-08-27 23:30,28,3.98,3.98,3.98,3.98,68
20140201|2013-08-28 00:00,28,3.985,3.99,3.985,3.99,7
20140201|2013-08-28 01:30,28,3.972,3.972,3.972,3.972,1
20140201|2013-08-28 03:00,28,3.945,3.945,3.945,3.945,1
20140201|2013-08-28 05:00,28,3.96,3.96,3.94,3.94,6
20140201|2013-08-28 05:30,28,3.936,3.936,3.936,3.936,1
20140201|2013-08-28 06:00,28,3.943,3.943,3.943,3.943,2
20140201|2013-08-28 06:30,28,3.933,3.937,3.933,3.937,3
20140201|2013-08-28 07:00,28,3.928,3.928,3.922,3.922,2
20140201|2013-08-28 07:30,28,3.922,3.922,3.915,3.915,16
20140201|2013-08-28 08:00,28,3.911,3.926,3.911,3.919,65
20140201|2013-08-28 08:30,28,3.918,3.92,3.885,3.887,67
20140201|2013-08-28 09:00,28,3.889,3.896,3.889,3.896,77
20140201|2013-08-28 09:30,28,3.896,3.898,3.891,3.892,53
20140201|2013-08-28 10:00,28,3.894,3.896,3.891,3.893,48
20140201|2013-08-28 10:30,28,3.898,3.899,3.893,3.893,7
20140201|2013-08-28 11:00,28,3.895,3.9,3.895,3.9,11
20140201|2013-08-28 11:30,28,3.887,3.899,3.887,3.899,9
20140201|2013-08-28 12:00,28,3.9,3.914,3.898,3.909,58
20140201|2013-08-28 12:30,28,3.913,3.927,3.91,3.926,103
20140201|2013-08-28 13:00,28,3.923,3.936,3.923,3.935,89
20140201|2013-08-28 13:30,28,3.936,3.936,3.922,3.922,34
20140201|2013-08-28 15:00,28,3.929,3.93,3.929,3.93,8
20140201|2013-08-29 01:00,29,3.942,3.942,3.942,3.942,1
20140201|2013-08-29 05:30,29,3.944,3.944,3.944,3.944,1
20140201|2013-08-29 07:00,29,3.926,3.961,3.926,3.951,30
20140201|2013-08-29 07:30,29,3.954,3.954,3.93,3.931,86
20140201|2013-08-29 08:00,29,3.947,3.977,3.945,3.975,89
20140201|2013-08-29 08:30,29,3.972,3.974,3.963,3.965,23
20140201|2013-08-29 09:00,29,3.968,3.983,3.965,3.973,108
20140201|2013-08-29 09:30,29,3.94,3.94,3.873,3.876,361
20140201|2013-08-29 10:00,29,3.882,3.887,3.88,3.886,43
20140201|2013-08-29 10:30,29,3.886,3.89,3.881,3.882,24
20140201|2013-08-29 11:00,29,3.882,3.882,3.873,3.875,23
20140201|2013-08-29 11:30,29,3.889,3.914,3.889,3.914,40
20140201|2013-08-29 12:00,29,3.906,3.906,3.898,3.898,10
20140201|2013-08-29 12:30,29,3.922,3.939,3.922,3.939,87
20140201|2013-08-29 13:00,29,3.959,3.963,3.948,3.955,149
20140201|2013-08-29 13:30,29,3.955,3.963,3.953,3.963,39
20140201|2013-08-29 14:00,29,3.96,3.96,3.956,3.956,2
20140201|2013-08-29 14:30,29,3.958,3.958,3.958,3.958,8
20140201|2013-08-29 17:00,30,3.97,3.97,3.97,3.97,2
20140201|2013-08-29 17:30,30,3.97,3.97,3.97,3.97,18
20140201|2013-08-29 23:00,30,3.98,3.98,3.98,3.98,1
20140201|2013-08-29 23:30,30,3.98,3.98,3.98,3.98,2
20140201|2013-08-30 00:00,30,3.98,3.98,3.98,3.98,2
20140201|2013-08-30 01:00,30,3.994,3.994,3.994,3.994,3
20140201|2013-08-30 05:00,30,3.966,3.966,3.966,3.966,1
20140201|2013-08-30 05:30,30,3.961,3.961,3.961,3.961,1
20140201|2013-08-30 07:00,30,3.944,3.949,3.938,3.939,31
20140201|2013-08-30 07:30,30,3.943,3.959,3.939,3.959,35
20140201|2013-08-30 08:00,30,3.963,3.967,3.956,3.958,53
20140201|2013-08-30 08:30,30,3.931,3.941,3.927,3.941,33
20140201|2013-08-30 09:00,30,3.944,3.959,3.944,3.959,22
20140201|2013-08-30 09:30,30,3.959,3.959,3.959,3.959,1
20140201|2013-08-30 10:00,30,3.958,3.959,3.958,3.958,12
20140201|2013-08-30 10:30,30,3.965,3.965,3.965,3.965,1
20140201|2013-08-30 11:00,30,3.96,3.96,3.93,3.93,24
20140201|2013-08-30 11:30,30,3.933,3.938,3.916,3.92,40
20140201|2013-08-30 12:00,30,3.934,3.938,3.934,3.934,23
20140201|2013-08-30 12:30,30,3.926,3.93,3.926,3.93,9
20140201|2013-08-30 13:00,30,3.933,3.939,3.921,3.928,64
20140201|2013-08-30 13:30,30,3.926,3.928,3.926,3.928,7
20140201|2013-08-30 14:00,30,3.928,3.928,3.928,3.928,12
20140201|2013-08-30 14:30,30,3.954,3.954,3.954,3.954,1
20140201|2013-09-01 17:00,3,4.007,4.007,4.007,4.007,1
20140201|2013-09-01 17:30,3,3.996,3.996,3.996,3.996,1
20140201|2013-09-01 21:00,3,3.983,3.983,3.983,3.983,1
20140201|2013-09-01 22:00,3,3.977,3.977,3.977,3.977,1
20140201|2013-09-02 08:00,3,3.994,4.01,3.994,4.01,5
20140201|2013-09-02 09:00,3,4.007,4.007,4.007,4.007,1
20140201|2013-09-02 10:00,3,4.017,4.022,4.017,4.022,3
20140201|2013-09-02 11:00,3,4.025,4.025,4.025,4.025,1
20140201|2013-09-02 21:00,3,4,4,4,4,1
20140201|2013-09-03 00:30,3,4.001,4.001,4,4,7
20140201|2013-09-03 01:30,3,4,4,4,4,8
20140201|2013-09-03 05:30,3,4.013,4.016,4.013,4.016,9
20140201|2013-09-03 06:00,3,4.016,4.016,4.016,4.016,3
20140201|2013-09-03 06:30,3,4.006,4.007,3.999,4,16
20140201|2013-09-03 07:00,3,4.004,4.004,4.004,4.004,5
20140201|2013-09-03 07:30,3,3.992,3.998,3.985,3.998,24
20140201|2013-09-03 08:00,3,4.008,4.008,3.994,3.994,133
20140201|2013-09-03 08:30,3,3.994,4.002,3.992,3.996,70
20140201|2013-09-03 09:00,3,3.995,3.999,3.993,3.993,14
20140201|2013-09-03 09:30,3,3.988,3.992,3.988,3.992,23
20140201|2013-09-03 10:00,3,3.994,4.001,3.994,3.998,18
20140201|2013-09-03 10:30,3,4.001,4.002,3.999,4,17
20140201|2013-09-03 11:00,3,3.99,3.99,3.962,3.984,46
20140201|2013-09-03 11:30,3,3.98,3.986,3.977,3.986,26
20140201|2013-09-03 12:00,3,3.994,3.994,3.99,3.99,31
20140201|2013-09-03 12:30,3,3.991,3.991,3.986,3.986,14
20140201|2013-09-03 13:00,3,3.979,3.984,3.97,3.982,48
20140201|2013-09-03 13:30,3,3.983,3.983,3.975,3.975,28
20140201|2013-09-03 14:00,3,3.976,3.976,3.976,3.976,1
20140201|2013-09-03 14:30,3,3.98,3.98,3.98,3.98,2
20140201|2013-09-03 15:00,3,3.98,3.981,3.98,3.98,12
20140201|2013-09-03 15:30,3,3.983,3.983,3.983,3.983,1
20140201|2013-09-04 04:00,4,3.991,3.991,3.991,3.991,1
20140201|2013-09-04 04:30,4,3.991,3.991,3.991,3.991,3
20140201|2013-09-04 05:30,4,3.985,3.985,3.983,3.983,2
20140201|2013-09-04 06:00,4,3.988,3.991,3.988,3.991,2
20140201|2013-09-04 06:30,4,3.994,4.006,3.994,4,8
20140201|2013-09-04 07:00,4,3.993,3.993,3.982,3.99,7
20140201|2013-09-04 07:30,4,3.998,4,3.983,3.987,24
20140201|2013-09-04 08:00,4,3.99,3.99,3.963,3.968,91
20140201|2013-09-04 08:30,4,3.968,3.982,3.968,3.982,13
20140201|2013-09-04 09:00,4,3.969,3.97,3.96,3.965,23
20140201|2013-09-04 09:30,4,3.963,3.973,3.961,3.973,45
20140201|2013-09-04 10:00,4,3.973,3.977,3.966,3.966,20
20140201|2013-09-04 10:30,4,3.97,3.97,3.962,3.964,21
20140201|2013-09-04 11:00,4,3.965,3.967,3.964,3.964,12
20140201|2013-09-04 11:30,4,3.968,3.968,3.961,3.961,13
20140201|2013-09-04 12:00,4,3.962,3.967,3.962,3.965,18
20140201|2013-09-04 12:30,4,3.972,3.977,3.97,3.977,40
20140201|2013-09-04 13:00,4,3.974,3.991,3.973,3.991,68
20140201|2013-09-04 13:30,4,3.989,3.989,3.986,3.986,22
20140201|2013-09-04 14:00,4,3.984,3.987,3.984,3.986,23
20140201|2013-09-04 15:00,4,3.984,3.984,3.982,3.982,2
20140201|2013-09-04 15:30,4,3.98,3.98,3.98,3.98,5
20140201|2013-09-05 03:00,5,3.991,3.991,3.984,3.984,14
20140201|2013-09-05 06:30,5,3.982,3.985,3.982,3.985,25
20140201|2013-09-05 07:00,5,3.99,3.99,3.988,3.988,2
20140201|2013-09-05 07:30,5,3.985,4.011,3.985,3.999,90
20140201|2013-09-05 08:00,5,4.007,4.022,4.006,4.011,196
20140201|2013-09-05 08:30,5,4.011,4.013,4.001,4.006,94
20140201|2013-09-05 09:00,5,4.007,4.014,3.996,3.998,174
20140201|2013-09-05 09:30,5,3.973,3.973,3.927,3.935,722
20140201|2013-09-05 10:00,5,3.933,3.949,3.933,3.939,260
20140201|2013-09-05 10:30,5,3.932,3.932,3.918,3.923,38
20140201|2013-09-05 11:00,5,3.93,3.93,3.917,3.923,58
20140201|2013-09-05 11:30,5,3.93,3.93,3.912,3.921,71
20140201|2013-09-05 12:00,5,3.92,3.923,3.92,3.923,8
20140201|2013-09-05 12:30,5,3.918,3.918,3.917,3.918,10
20140201|2013-09-05 13:00,5,3.922,3.927,3.908,3.912,43
20140201|2013-09-05 13:30,5,3.91,3.912,3.909,3.909,10
20140201|2013-09-05 14:00,5,3.905,3.905,3.905,3.905,14
20140201|2013-09-05 14:30,5,3.91,3.91,3.91,3.91,1
20140201|2013-09-05 15:00,5,3.913,3.913,3.912,3.912,2
20140201|2013-09-05 15:30,5,3.912,3.912,3.912,3.912,1
20140201|2013-09-05 16:00,5,3.917,3.917,3.916,3.916,2
20140201|2013-09-06 00:00,6,3.899,3.899,3.899,3.899,1
20140201|2013-09-06 05:30,6,3.928,3.929,3.928,3.929,2
20140201|2013-09-06 06:30,6,3.925,3.928,3.925,3.928,2
20140201|2013-09-06 07:00,6,3.926,3.926,3.906,3.908,35
20140201|2013-09-06 07:30,6,3.901,3.906,3.9,3.904,5
20140201|2013-09-06 08:00,6,3.909,3.909,3.872,3.886,98
20140201|2013-09-06 08:30,6,3.884,3.893,3.88,3.88,14
20140201|2013-09-06 09:00,6,3.888,3.9,3.887,3.898,25
20140201|2013-09-06 09:30,6,3.896,3.896,3.874,3.874,33
20140201|2013-09-06 10:00,6,3.874,3.878,3.874,3.875,15
20140201|2013-09-06 10:30,6,3.879,3.879,3.874,3.875,10
20140201|2013-09-06 11:00,6,3.882,3.882,3.866,3.871,20
20140201|2013-09-06 11:30,6,3.866,3.866,3.862,3.863,29
20140201|2013-09-06 12:00,6,3.861,3.867,3.86,3.867,33
20140201|2013-09-06 13:00,6,3.86,3.869,3.86,3.869,29
20140201|2013-09-06 13:30,6,3.867,3.867,3.865,3.865,12
20140201|2013-09-06 14:30,6,3.866,3.866,3.866,3.866,3
20140201|2013-09-06 15:00,6,3.863,3.863,3.862,3.862,13
20140201|2013-09-09 05:30,9,3.886,3.886,3.886,3.886,1
20140201|2013-09-09 06:30,9,3.881,3.881,3.881,3.881,1
20140201|2013-09-09 07:00,9,3.891,3.906,3.891,3.901,52
20140201|2013-09-09 07:30,9,3.898,3.907,3.893,3.893,38
20140201|2013-09-09 08:00,9,3.899,3.915,3.899,3.914,63
20140201|2013-09-09 08:30,9,3.908,3.91,3.895,3.896,66
20140201|2013-09-09 09:00,9,3.896,3.9,3.884,3.884,96
20140201|2013-09-09 09:30,9,3.886,3.896,3.886,3.891,29
20140201|2013-09-09 10:00,9,3.893,3.9,3.893,3.9,45
20140201|2013-09-09 10:30,9,3.899,3.899,3.886,3.886,25
20140201|2013-09-09 11:00,9,3.889,3.891,3.884,3.891,25
20140201|2013-09-09 11:30,9,3.887,3.892,3.883,3.889,17
20140201|2013-09-09 12:00,9,3.892,3.899,3.891,3.897,34
20140201|2013-09-09 12:30,9,3.893,3.905,3.893,3.904,32
20140201|2013-09-09 13:00,9,3.907,3.924,3.903,3.924,142
20140201|2013-09-09 13:30,9,3.93,3.93,3.926,3.928,154
20140201|2013-09-09 14:30,9,3.925,3.926,3.925,3.926,3
20140201|2013-09-09 15:30,9,3.923,3.923,3.923,3.923,1
20140201|2013-09-10 06:30,10,3.905,3.905,3.905,3.905,1
20140201|2013-09-10 07:00,10,3.9,3.911,3.896,3.911,49
20140201|2013-09-10 07:30,10,3.914,3.917,3.908,3.91,28
20140201|2013-09-10 08:00,10,3.91,3.938,3.902,3.902,73
20140201|2013-09-10 08:30,10,3.9,3.9,3.882,3.892,25
20140201|2013-09-10 09:00,10,3.875,3.877,3.868,3.875,20
20140201|2013-09-10 09:30,10,3.878,3.884,3.878,3.882,10
20140201|2013-09-10 10:00,10,3.883,3.883,3.875,3.875,23
20140201|2013-09-10 10:30,10,3.877,3.879,3.877,3.879,2
20140201|2013-09-10 11:00,10,3.878,3.892,3.878,3.889,34
20140201|2013-09-10 11:30,10,3.886,3.888,3.878,3.879,27
20140201|2013-09-10 12:30,10,3.899,3.905,3.899,3.905,34
20140201|2013-09-10 13:00,10,3.899,3.909,3.899,3.908,35
20140201|2013-09-10 13:30,10,3.907,3.907,3.899,3.899,34
20140201|2013-09-10 14:30,10,3.904,3.904,3.903,3.903,2
20140201|2013-09-10 15:00,10,3.898,3.898,3.898,3.898,1
20140201|2013-09-10 23:00,11,3.913,3.913,3.913,3.913,1
20140201|2013-09-11 07:00,11,3.899,3.899,3.889,3.89,24
20140201|2013-09-11 07:30,11,3.892,3.896,3.882,3.887,23
20140201|2013-09-11 08:00,11,3.89,3.89,3.885,3.89,29
20140201|2013-09-11 08:30,11,3.893,3.893,3.892,3.892,16
20140201|2013-09-11 09:00,11,3.866,3.866,3.854,3.854,19
20140201|2013-09-11 09:30,11,3.855,3.862,3.847,3.847,56
20140201|2013-09-11 10:00,11,3.85,3.857,3.85,3.855,153
20140201|2013-09-11 10:30,11,3.855,3.856,3.851,3.851,85
20140201|2013-09-11 11:00,11,3.849,3.868,3.849,3.868,51
20140201|2013-09-11 11:30,11,3.867,3.888,3.867,3.888,22
20140201|2013-09-11 12:00,11,3.892,3.922,3.892,3.92,75
20140201|2013-09-11 12:30,11,3.919,3.926,3.906,3.906,29
20140201|2013-09-11 13:00,11,3.891,3.891,3.88,3.883,220
20140201|2013-09-11 13:30,11,3.883,3.884,3.883,3.884,55
20140201|2013-09-11 14:00,11,3.88,3.88,3.88,3.88,1
20140201|2013-09-11 14:30,11,3.877,3.88,3.877,3.88,7
20140201|2013-09-11 15:30,11,3.886,3.886,3.886,3.886,2
20140201|2013-09-12 01:30,12,3.864,3.864,3.864,3.864,1
20140201|2013-09-12 02:00,12,3.864,3.864,3.864,3.864,7
20140201|2013-09-12 05:00,12,3.867,3.867,3.867,3.867,3
20140201|2013-09-12 05:30,12,3.863,3.863,3.863,3.863,2
20140201|2013-09-12 06:30,12,3.863,3.863,3.863,3.863,1
20140201|2013-09-12 07:00,12,3.863,3.872,3.86,3.87,18
20140201|2013-09-12 07:30,12,3.867,3.884,3.861,3.863,36
20140201|2013-09-12 08:00,12,3.865,3.867,3.859,3.867,27
20140201|2013-09-12 08:30,12,3.876,3.878,3.874,3.878,33
20140201|2013-09-12 09:00,12,3.873,3.9,3.87,3.893,87
20140201|2013-09-12 09:30,12,3.948,3.962,3.939,3.947,88
20140201|2013-09-12 10:00,12,3.955,3.955,3.94,3.943,60
20140201|2013-09-12 10:30,12,3.942,3.949,3.941,3.944,31
20140201|2013-09-12 11:00,12,3.944,3.949,3.944,3.946,66
20140201|2013-09-12 11:30,12,3.949,3.96,3.943,3.949,57
20140201|2013-09-12 12:00,12,3.948,3.949,3.933,3.937,27
20140201|2013-09-12 12:30,12,3.936,3.947,3.936,3.942,52
20140201|2013-09-12 13:00,12,3.945,3.946,3.944,3.945,29
20140201|2013-09-12 13:30,12,3.942,3.942,3.939,3.942,34
20140201|2013-09-12 14:00,12,3.944,3.949,3.944,3.949,2
20140201|2013-09-13 05:30,13,3.926,3.926,3.926,3.926,1
20140201|2013-09-13 07:00,13,3.927,3.938,3.927,3.928,13
20140201|2013-09-13 07:30,13,3.929,3.929,3.922,3.929,65
20140201|2013-09-13 08:00,13,3.924,3.929,3.916,3.923,105
20140201|2013-09-13 08:30,13,3.928,3.961,3.927,3.954,274
20140201|2013-09-13 09:00,13,3.965,3.985,3.962,3.979,78
20140201|2013-09-13 09:30,13,3.973,3.979,3.97,3.973,43
20140201|2013-09-13 10:00,13,3.969,3.969,3.964,3.967,15
20140201|2013-09-13 10:30,13,3.97,3.975,3.97,3.974,19
20140201|2013-09-13 11:30,13,3.975,3.979,3.972,3.972,15
20140201|2013-09-13 12:00,13,3.974,3.987,3.974,3.987,32
20140201|2013-09-13 12:30,13,3.979,3.989,3.978,3.989,6
20140201|2013-09-13 13:00,13,3.989,3.989,3.984,3.989,72
20140201|2013-09-13 13:30,13,3.987,3.988,3.986,3.987,80
20140201|2013-09-13 14:00,13,3.988,3.994,3.988,3.994,7
20140201|2013-09-13 14:30,13,3.99,3.99,3.984,3.984,27
20140201|2013-09-13 15:00,13,3.989,3.989,3.984,3.985,9
20140201|2013-09-13 15:30,13,3.99,3.99,3.99,3.99,10
20140201|2013-09-15 17:00,16,4.005,4.005,4.005,4.005,1
20140201|2013-09-15 18:30,16,4.005,4.005,4.005,4.005,2
20140201|2013-09-16 04:30,16,3.982,3.982,3.982,3.982,1
20140201|2013-09-16 06:30,16,3.973,3.973,3.973,3.973,1
20140201|2013-09-16 07:00,16,3.973,3.973,3.954,3.954,25
20140201|2013-09-16 07:30,16,3.956,3.956,3.938,3.95,25
20140201|2013-09-16 08:00,16,3.948,3.977,3.948,3.968,116
20140201|2013-09-16 08:30,16,3.972,4.018,3.971,4.015,263
20140201|2013-09-16 09:00,16,4.016,4.029,4.015,4.019,88
20140201|2013-09-16 09:30,16,4.021,4.031,4.02,4.031,44
20140201|2013-09-16 10:00,16,4.037,4.051,4.036,4.04,48
20140201|2013-09-16 10:30,16,4.04,4.042,4.029,4.039,26
20140201|2013-09-16 11:00,16,4.037,4.043,4.035,4.04,55
20140201|2013-09-16 11:30,16,4.039,4.039,4.034,4.034,28
20140201|2013-09-16 12:00,16,4.032,4.036,4.026,4.026,23
20140201|2013-09-16 12:30,16,4.027,4.027,4.017,4.023,92
20140201|2013-09-16 13:00,16,4.03,4.041,4.03,4.041,120
20140201|2013-09-16 13:30,16,4.035,4.035,4.035,4.035,7
20140201|2013-09-16 14:00,16,4.038,4.039,4.038,4.039,8
20140201|2013-09-16 14:30,16,4.04,4.04,4.038,4.038,2
20140201|2013-09-16 15:00,16,4.037,4.042,4.037,4.041,25
20140201|2013-09-16 20:30,17,4.062,4.062,4.062,4.062,1
20140201|2013-09-16 23:00,17,4.065,4.065,4.065,4.065,7
20140201|2013-09-16 23:30,17,4.065,4.065,4.065,4.065,3
20140201|2013-09-17 04:00,17,4.06,4.06,4.06,4.06,5
20140201|2013-09-17 05:30,17,4.063,4.063,4.063,4.063,1
20140201|2013-09-17 06:00,17,4.057,4.057,4.057,4.057,1
20140201|2013-09-17 06:30,17,4.05,4.052,4.046,4.046,10
20140201|2013-09-17 07:00,17,4.048,4.056,4.045,4.051,14
20140201|2013-09-17 07:30,17,4.059,4.072,4.058,4.07,52
20140201|2013-09-17 08:00,17,4.07,4.07,4.063,4.066,113
20140201|2013-09-17 08:30,17,4.062,4.062,4.037,4.047,252
20140201|2013-09-17 09:00,17,4.048,4.054,4.048,4.053,56
20140201|2013-09-17 09:30,17,4.05,4.05,4.032,4.044,66
20140201|2013-09-17 10:00,17,4.042,4.045,4.031,4.042,118
20140201|2013-09-17 10:30,17,4.042,4.043,4.035,4.037,77
20140201|2013-09-17 11:00,17,4.039,4.046,4.033,4.043,98
20140201|2013-09-17 11:30,17,4.044,4.046,4.04,4.044,119
20140201|2013-09-17 12:00,17,4.043,4.047,4.042,4.045,33
20140201|2013-09-17 12:30,17,4.044,4.046,4.043,4.045,15
20140201|2013-09-17 13:00,17,4.051,4.061,4.044,4.049,73
20140201|2013-09-17 13:30,17,4.048,4.048,4.044,4.044,2
20140201|2013-09-17 14:00,17,4.04,4.04,4.04,4.04,1
20140201|2013-09-17 14:30,17,4.031,4.031,4.031,4.031,1
20140201|2013-09-18 02:00,18,4.036,4.036,4.036,4.036,1
20140201|2013-09-18 05:30,18,4.05,4.05,4.05,4.05,1
20140201|2013-09-18 06:30,18,4.037,4.037,4.035,4.035,2
20140201|2013-09-18 07:00,18,4.032,4.032,4.014,4.022,103
20140201|2013-09-18 07:30,18,4.018,4.025,4.013,4.017,55
20140201|2013-09-18 08:00,18,4.015,4.033,4.014,4.031,196
20140201|2013-09-18 08:30,18,4.034,4.035,3.996,4.006,134
20140201|2013-09-18 09:00,18,4.007,4.011,4.001,4.006,269
20140201|2013-09-18 09:30,18,4.01,4.027,4.01,4.021,179
20140201|2013-09-18 10:00,18,4.018,4.042,4.018,4.042,63
20140201|2013-09-18 10:30,18,4.035,4.044,4.035,4.04,6
20140201|2013-09-18 11:00,18,4.041,4.044,4.028,4.038,82
20140201|2013-09-18 11:30,18,4.038,4.042,4.02,4.042,131
20140201|2013-09-18 12:00,18,4.041,4.043,4.03,4.035,59
20140201|2013-09-18 12:30,18,4.034,4.037,4.027,4.031,113
20140201|2013-09-18 13:00,18,4.041,4.041,4.03,4.03,21
20140201|2013-09-18 13:30,18,4.035,4.035,4.035,4.035,7
20140201|2013-09-18 14:00,18,4.037,4.037,4.036,4.036,2
20140201|2013-09-18 15:00,18,4.039,4.039,4.039,4.039,1
20140201|2013-09-18 15:30,18,4.039,4.04,4.039,4.04,4
20140201|2013-09-18 21:30,19,4.04,4.04,4.04,4.04,1
20140201|2013-09-19 05:30,19,4.055,4.055,4.055,4.055,2
20140201|2013-09-19 06:00,19,4.046,4.046,4.046,4.046,1
20140201|2013-09-19 06:30,19,4.054,4.055,4.054,4.055,8
20140201|2013-09-19 07:00,19,4.056,4.056,4.044,4.051,24
20140201|2013-09-19 07:30,19,4.049,4.055,4.043,4.044,20
20140201|2013-09-19 08:00,19,4.046,4.057,4.04,4.053,118
20140201|2013-09-19 08:30,19,4.05,4.07,4.05,4.059,86
20140201|2013-09-19 09:00,19,4.06,4.08,4.055,4.065,112
20140201|2013-09-19 09:30,19,4.1,4.12,4.054,4.054,388
20140201|2013-09-19 10:00,19,4.052,4.078,4.052,4.074,213
20140201|2013-09-19 10:30,19,4.072,4.077,4.06,4.068,103
20140201|2013-09-19 11:00,19,4.065,4.065,4.009,4.01,76
20140201|2013-09-19 11:30,19,4.013,4.025,4.005,4.017,118
20140201|2013-09-19 12:00,19,4.016,4.029,4.012,4.029,20
20140201|2013-09-19 12:30,19,4.017,4.034,4.015,4.034,32
20140201|2013-09-19 13:00,19,4.034,4.047,4.032,4.047,61
20140201|2013-09-19 13:30,19,4.049,4.049,4.036,4.041,15
20140201|2013-09-19 14:00,19,4.041,4.041,4.041,4.041,1
20140201|2013-09-19 14:30,19,4.039,4.039,4.039,4.039,5
20140201|2013-09-19 15:00,19,4.037,4.037,4.037,4.037,7
20140201|2013-09-19 15:30,19,4.038,4.041,4.038,4.041,5
20140201|2013-09-20 06:00,20,4.028,4.028,4.028,4.028,1
20140201|2013-09-20 06:30,20,4.021,4.021,4.017,4.021,36
20140201|2013-09-20 07:00,20,4.029,4.033,4.024,4.024,21
20140201|2013-09-20 07:30,20,4.024,4.031,4.024,4.031,50
20140201|2013-09-20 08:00,20,4.031,4.033,4.006,4.01,246
20140201|2013-09-20 08:30,20,4.008,4.016,3.996,4.003,70
20140201|2013-09-20 09:00,20,4.001,4.006,3.996,4.006,42
20140201|2013-09-20 09:30,20,4.007,4.009,4.004,4.007,59
20140201|2013-09-20 10:00,20,4.007,4.021,4.004,4.019,60
20140201|2013-09-20 10:30,20,4.018,4.023,4.016,4.02,56
20140201|2013-09-20 11:00,20,4.017,4.022,4.015,4.02,20
20140201|2013-09-20 11:30,20,4.021,4.029,4.02,4.029,35
20140201|2013-09-20 12:00,20,4.028,4.029,4.022,4.024,50
20140201|2013-09-20 12:30,20,4.023,4.03,4.021,4.021,45
20140201|2013-09-20 13:00,20,4.022,4.024,4.013,4.023,106
20140201|2013-09-20 13:30,20,4.025,4.026,4.022,4.022,72
20140201|2013-09-20 14:30,20,4.024,4.024,4.024,4.024,1
20140201|2013-09-20 15:00,20,4.022,4.022,4.022,4.022,6
20140201|2013-09-22 17:00,23,4.012,4.012,4.012,4.012,1
20140201|2013-09-23 05:00,23,4.008,4.008,4.008,4.008,1
20140201|2013-09-23 06:30,23,3.992,3.992,3.992,3.992,3
20140201|2013-09-23 07:00,23,3.987,3.99,3.979,3.979,41
20140201|2013-09-23 07:30,23,3.978,3.978,3.978,3.978,11
20140201|2013-09-23 08:00,23,3.986,3.991,3.978,3.978,115
20140201|2013-09-23 08:30,23,3.982,3.994,3.982,3.992,39
20140201|2013-09-23 09:00,23,3.997,4,3.99,3.99,43
20140201|2013-09-23 09:30,23,3.989,3.991,3.987,3.988,16
20140201|2013-09-23 10:00,23,3.988,3.988,3.969,3.973,120
20140201|2013-09-23 10:30,23,3.974,3.983,3.97,3.975,32
20140201|2013-09-23 11:00,23,3.976,3.976,3.974,3.976,11
20140201|2013-09-23 11:30,23,3.977,3.978,3.97,3.973,11
20140201|2013-09-23 12:00,23,3.967,3.967,3.947,3.948,42
20140201|2013-09-23 12:30,23,3.941,3.956,3.937,3.956,66
20140201|2013-09-23 13:00,23,3.95,3.957,3.941,3.941,193
20140201|2013-09-23 13:30,23,3.94,3.943,3.939,3.939,7
20140201|2013-09-23 14:00,23,3.941,3.942,3.94,3.94,26
20140201|2013-09-23 15:00,23,3.944,3.944,3.944,3.944,4
20140201|2013-09-23 15:30,23,3.944,3.944,3.942,3.942,2
20140201|2013-09-23 16:00,23,3.937,3.937,3.935,3.935,2
20140201|2013-09-23 17:00,24,3.929,3.929,3.929,3.929,1
20140201|2013-09-24 03:00,24,3.943,3.943,3.943,3.943,9
20140201|2013-09-24 06:00,24,3.945,3.945,3.945,3.945,1
20140201|2013-09-24 06:30,24,3.951,3.951,3.947,3.947,3
20140201|2013-09-24 07:00,24,3.934,3.934,3.922,3.924,8
20140201|2013-09-24 07:30,24,3.916,3.916,3.907,3.907,31
20140201|2013-09-24 08:00,24,3.905,3.911,3.905,3.909,275
20140201|2013-09-24 08:30,24,3.908,3.908,3.9,3.9,41
20140201|2013-09-24 09:00,24,3.898,3.9,3.876,3.877,178
20140201|2013-09-24 09:30,24,3.874,3.882,3.867,3.878,279
20140201|2013-09-24 10:00,24,3.876,3.88,3.874,3.88,66
20140201|2013-09-24 10:30,24,3.88,3.88,3.867,3.867,57
20140201|2013-09-24 11:00,24,3.87,3.877,3.867,3.871,68
20140201|2013-09-24 11:30,24,3.87,3.87,3.849,3.859,347
20140201|2013-09-24 12:00,24,3.861,3.861,3.849,3.855,104
20140201|2013-09-24 12:30,24,3.853,3.855,3.846,3.849,59
20140201|2013-09-24 13:00,24,3.852,3.858,3.83,3.832,202
20140201|2013-09-24 13:30,24,3.835,3.839,3.835,3.838,37
20140201|2013-09-24 14:00,24,3.845,3.848,3.842,3.848,15
20140201|2013-09-24 14:30,24,3.841,3.845,3.841,3.845,10
20140201|2013-09-24 15:00,24,3.843,3.844,3.838,3.838,93
20140201|2013-09-24 15:30,24,3.838,3.839,3.835,3.835,44
20140201|2013-09-24 16:00,24,3.835,3.835,3.835,3.835,1
20140201|2013-09-24 19:00,25,3.84,3.84,3.84,3.84,1
20140201|2013-09-24 19:30,25,3.837,3.837,3.834,3.834,13
20140201|2013-09-24 20:00,25,3.84,3.84,3.84,3.84,2
20140201|2013-09-25 00:00,25,3.85,3.85,3.85,3.85,2
20140201|2013-09-25 05:30,25,3.86,3.864,3.86,3.864,6
20140201|2013-09-25 06:30,25,3.853,3.853,3.853,3.853,1
20140201|2013-09-25 07:00,25,3.854,3.864,3.854,3.858,5
20140201|2013-09-25 07:30,25,3.856,3.856,3.848,3.848,6
20140201|2013-09-25 08:00,25,3.845,3.85,3.833,3.849,273
20140201|2013-09-25 08:30,25,3.849,3.855,3.845,3.847,101
20140201|2013-09-25 09:00,25,3.848,3.848,3.839,3.842,16
20140201|2013-09-25 09:30,25,3.849,3.852,3.84,3.842,122
20140201|2013-09-25 10:00,25,3.84,3.846,3.838,3.845,78
20140201|2013-09-25 10:30,25,3.843,3.853,3.839,3.85,103
20140201|2013-09-25 11:00,25,3.851,3.852,3.843,3.846,136
20140201|2013-09-25 11:30,25,3.847,3.86,3.845,3.857,88
20140201|2013-09-25 12:00,25,3.858,3.867,3.848,3.858,105
20140201|2013-09-25 12:30,25,3.861,3.861,3.85,3.856,98
20140201|2013-09-25 13:00,25,3.855,3.857,3.816,3.816,116
20140201|2013-09-25 13:30,25,3.825,3.829,3.824,3.827,21
20140201|2013-09-25 14:00,25,3.83,3.833,3.83,3.833,24
20140201|2013-09-25 14:30,25,3.832,3.832,3.83,3.83,3
20140201|2013-09-25 15:00,25,3.828,3.828,3.827,3.827,14
20140201|2013-09-25 15:30,25,3.827,3.827,3.824,3.824,2
20140201|2013-09-25 18:00,26,3.835,3.836,3.835,3.836,11
20140201|2013-09-25 19:00,26,3.83,3.83,3.83,3.83,1
20140201|2013-09-25 20:00,26,3.83,3.83,3.83,3.83,3
20140201|2013-09-25 21:00,26,3.83,3.83,3.83,3.83,1
20140201|2013-09-26 02:30,26,3.813,3.813,3.813,3.813,10
20140201|2013-09-26 06:00,26,3.822,3.822,3.822,3.822,1
20140201|2013-09-26 07:00,26,3.812,3.812,3.8,3.8,50
20140201|2013-09-26 07:30,26,3.804,3.811,3.804,3.811,55
20140201|2013-09-26 08:00,26,3.808,3.809,3.788,3.791,393
20140201|2013-09-26 08:30,26,3.791,3.795,3.784,3.784,71
20140201|2013-09-26 09:00,26,3.788,3.791,3.78,3.785,65
20140201|2013-09-26 09:30,26,3.78,3.786,3.734,3.786,200
20140201|2013-09-26 10:00,26,3.781,3.814,3.781,3.795,157
20140201|2013-09-26 10:30,26,3.793,3.825,3.791,3.814,401
20140201|2013-09-26 11:00,26,3.817,3.834,3.814,3.823,157
20140201|2013-09-26 11:30,26,3.824,3.824,3.807,3.822,289
20140201|2013-09-26 12:00,26,3.819,3.846,3.818,3.841,93
20140201|2013-09-26 12:30,26,3.835,3.84,3.824,3.834,66
20140201|2013-09-26 13:00,26,3.829,3.865,3.829,3.859,192
20140201|2013-09-26 13:30,26,3.86,3.868,3.86,3.868,27
20140201|2013-09-26 14:00,26,3.868,3.874,3.868,3.874,7
20140201|2013-09-26 14:30,26,3.872,3.872,3.864,3.864,11
20140201|2013-09-26 15:00,26,3.867,3.867,3.867,3.867,1
20140201|2013-09-26 15:30,26,3.871,3.871,3.871,3.871,1
20140201|2013-09-27 04:30,27,3.859,3.859,3.849,3.849,5
20140201|2013-09-27 05:30,27,3.842,3.844,3.842,3.844,2
20140201|2013-09-27 06:00,27,3.845,3.845,3.839,3.839,12
20140201|2013-09-27 06:30,27,3.836,3.836,3.835,3.835,12
20140201|2013-09-27 07:00,27,3.833,3.833,3.82,3.832,15
20140201|2013-09-27 07:30,27,3.833,3.834,3.828,3.828,12
20140201|2013-09-27 08:00,27,3.832,3.838,3.815,3.834,252
20140201|2013-09-27 08:30,27,3.833,3.866,3.831,3.864,52
20140201|2013-09-27 09:00,27,3.87,3.883,3.865,3.865,26
20140201|2013-09-27 09:30,27,3.874,3.874,3.852,3.858,81
20140201|2013-09-27 10:00,27,3.855,3.855,3.834,3.843,48
20140201|2013-09-27 10:30,27,3.838,3.844,3.833,3.842,60
20140201|2013-09-27 11:00,27,3.844,3.857,3.844,3.857,41
20140201|2013-09-27 11:30,27,3.858,3.862,3.845,3.845,392
20140201|2013-09-27 12:00,27,3.843,3.862,3.843,3.862,173
20140201|2013-09-27 12:30,27,3.865,3.88,3.861,3.88,61
20140201|2013-09-27 13:00,27,3.874,3.879,3.868,3.875,95
20140201|2013-09-27 13:30,27,3.878,3.883,3.876,3.883,39
20140201|2013-09-27 14:00,27,3.885,3.891,3.885,3.89,4
20140201|2013-09-27 14:30,27,3.886,3.886,3.886,3.886,1
20140201|2013-09-27 15:00,27,3.881,3.881,3.881,3.881,1
20140201|2013-09-29 17:00,30,3.857,3.857,3.85,3.85,3
20140201|2013-09-29 17:30,30,3.847,3.847,3.844,3.844,2
20140201|2013-09-29 20:00,30,3.83,3.83,3.83,3.83,1
20140201|2013-09-29 21:00,30,3.84,3.84,3.84,3.84,7
20140201|2013-09-29 21:30,30,3.848,3.849,3.844,3.844,6
20140201|2013-09-29 23:00,30,3.844,3.844,3.844,3.844,1
20140201|2013-09-30 01:00,30,3.844,3.844,3.844,3.844,1
20140201|2013-09-30 02:30,30,3.83,3.83,3.83,3.83,1
20140201|2013-09-30 06:30,30,3.833,3.833,3.833,3.833,1
20140201|2013-09-30 07:00,30,3.824,3.826,3.824,3.826,2
20140201|2013-09-30 07:30,30,3.834,3.846,3.831,3.831,18
20140201|2013-09-30 08:00,30,3.839,3.846,3.825,3.828,273
20140201|2013-09-30 08:30,30,3.833,3.833,3.811,3.817,57
20140201|2013-09-30 09:00,30,3.812,3.817,3.805,3.815,164
20140201|2013-09-30 09:30,30,3.808,3.815,3.807,3.812,61
20140201|2013-09-30 10:00,30,3.818,3.826,3.813,3.813,74
20140201|2013-09-30 10:30,30,3.813,3.835,3.813,3.821,55
20140201|2013-09-30 11:00,30,3.811,3.817,3.811,3.817,49
20140201|2013-09-30 11:30,30,3.819,3.829,3.818,3.822,421
20140201|2013-09-30 12:00,30,3.821,3.823,3.815,3.82,127
20140201|2013-09-30 12:30,30,3.817,3.829,3.816,3.823,58
20140201|2013-09-30 13:00,30,3.83,3.848,3.83,3.834,387
20140201|2013-09-30 13:30,30,3.834,3.838,3.834,3.838,2
20140201|2013-09-30 14:00,30,3.841,3.841,3.838,3.838,6
20140201|2013-09-30 14:30,30,3.837,3.837,3.837,3.837,3
20140201|2013-09-30 15:30,30,3.826,3.83,3.826,3.826,4
20140201|2013-09-30 19:00,1,3.832,3.832,3.832,3.832,11
20140201|2013-10-01 02:30,1,3.837,3.837,3.837,3.837,1
20140201|2013-10-01 05:00,1,3.833,3.834,3.833,3.834,6
20140201|2013-10-01 05:30,1,3.836,3.858,3.836,3.858,18
20140201|2013-10-01 06:00,1,3.86,3.861,3.86,3.861,2
20140201|2013-10-01 07:00,1,3.849,3.881,3.849,3.881,16
20140201|2013-10-01 07:30,1,3.869,3.876,3.867,3.876,13
20140201|2013-10-01 08:00,1,3.874,3.884,3.865,3.868,70
20140201|2013-10-01 08:30,1,3.863,3.885,3.858,3.884,82
20140201|2013-10-01 09:00,1,3.884,3.903,3.873,3.893,122
20140201|2013-10-01 09:30,1,3.893,3.895,3.885,3.892,56
20140201|2013-10-01 10:00,1,3.885,3.894,3.885,3.891,34
20140201|2013-10-01 10:30,1,3.891,3.892,3.885,3.889,83
20140201|2013-10-01 11:00,1,3.887,3.889,3.877,3.877,67
20140201|2013-10-01 11:30,1,3.875,3.88,3.872,3.874,210
20140201|2013-10-01 12:00,1,3.872,3.883,3.871,3.88,101
20140201|2013-10-01 12:30,1,3.883,3.891,3.872,3.883,178
20140201|2013-10-01 13:00,1,3.888,3.891,3.865,3.869,206
20140201|2013-10-01 13:30,1,3.866,3.868,3.866,3.868,2
20140201|2013-10-01 14:00,1,3.868,3.868,3.866,3.866,5
20140201|2013-10-01 14:30,1,3.869,3.869,3.864,3.865,37
20140201|2013-10-01 15:30,1,3.862,3.864,3.862,3.864,3
20140201|2013-10-02 04:00,2,3.861,3.864,3.859,3.864,35
20140201|2013-10-02 04:30,2,3.863,3.864,3.863,3.864,6
20140201|2013-10-02 06:30,2,3.86,3.86,3.86,3.86,1
20140201|2013-10-02 07:00,2,3.87,3.876,3.87,3.876,20
20140201|2013-10-02 07:30,2,3.88,3.895,3.88,3.889,66
20140201|2013-10-02 08:00,2,3.887,3.89,3.875,3.877,133
20140201|2013-10-02 08:30,2,3.883,3.884,3.866,3.871,124
20140201|2013-10-02 09:00,2,3.873,3.873,3.825,3.826,244
20140201|2013-10-02 09:30,2,3.825,3.834,3.817,3.833,125
20140201|2013-10-02 10:00,2,3.84,3.846,3.832,3.845,93
20140201|2013-10-02 10:30,2,3.843,3.843,3.818,3.818,72
20140201|2013-10-02 11:00,2,3.818,3.83,3.818,3.825,111
20140201|2013-10-02 11:30,2,3.821,3.823,3.813,3.823,341
20140201|2013-10-02 12:00,2,3.824,3.825,3.821,3.823,88
20140201|2013-10-02 12:30,2,3.822,3.83,3.816,3.828,77
20140201|2013-10-02 13:00,2,3.824,3.829,3.806,3.81,104
20140201|2013-10-02 13:30,2,3.808,3.811,3.806,3.809,25
20140201|2013-10-02 14:00,2,3.811,3.812,3.811,3.811,26
20140201|2013-10-02 14:30,2,3.806,3.806,3.804,3.806,15
20140201|2013-10-02 15:00,2,3.806,3.806,3.798,3.804,104
20140201|2013-10-02 15:30,2,3.807,3.807,3.807,3.807,1
20140201|2013-10-02 18:30,3,3.81,3.81,3.81,3.81,5
20140201|2013-10-02 19:00,3,3.81,3.81,3.81,3.81,4
20140201|2013-10-03 05:30,3,3.813,3.813,3.813,3.813,1
20140201|2013-10-03 06:30,3,3.804,3.817,3.804,3.817,2
20140201|2013-10-03 07:00,3,3.812,3.826,3.812,3.812,8
20140201|2013-10-03 07:30,3,3.806,3.812,3.806,3.812,10
20140201|2013-10-03 08:00,3,3.813,3.813,3.799,3.81,252
20140201|2013-10-03 08:30,3,3.808,3.808,3.794,3.794,35
20140201|2013-10-03 09:00,3,3.792,3.806,3.79,3.798,42
20140201|2013-10-03 09:30,3,3.763,3.815,3.763,3.804,111
20140201|2013-10-03 10:00,3,3.805,3.805,3.78,3.78,69
20140201|2013-10-03 10:30,3,3.785,3.803,3.785,3.803,13
20140201|2013-10-03 11:00,3,3.806,3.806,3.796,3.798,37
20140201|2013-10-03 11:30,3,3.794,3.806,3.794,3.797,249
20140201|2013-10-03 12:00,3,3.798,3.81,3.794,3.794,200
20140201|2013-10-03 12:30,3,3.802,3.803,3.788,3.796,14
20140201|2013-10-03 13:00,3,3.791,3.791,3.776,3.776,107
20140201|2013-10-03 13:30,3,3.778,3.784,3.778,3.784,36
20140201|2013-10-03 14:00,3,3.786,3.786,3.778,3.779,3
20140201|2013-10-03 14:30,3,3.782,3.782,3.779,3.78,207
20140201|2013-10-03 15:00,3,3.784,3.784,3.784,3.784,2
20140201|2013-10-03 15:30,3,3.785,3.786,3.785,3.786,3
20140201|2013-10-03 21:00,4,3.778,3.778,3.778,3.778,1
20140201|2013-10-03 23:00,4,3.786,3.789,3.786,3.789,14
20140201|2013-10-04 05:30,4,3.787,3.787,3.78,3.781,5
20140201|2013-10-04 06:00,4,3.78,3.78,3.78,3.78,1
20140201|2013-10-04 06:30,4,3.786,3.786,3.786,3.786,1
20140201|2013-10-04 07:00,4,3.788,3.788,3.788,3.788,1
20140201|2013-10-04 07:30,4,3.795,3.806,3.795,3.8,39
20140201|2013-10-04 08:00,4,3.799,3.808,3.794,3.802,152
20140201|2013-10-04 08:30,4,3.8,3.807,3.797,3.803,30
20140201|2013-10-04 09:00,4,3.802,3.807,3.8,3.802,40
20140201|2013-10-04 09:30,4,3.801,3.802,3.791,3.794,28
20140201|2013-10-04 10:00,4,3.793,3.795,3.788,3.794,27
20140201|2013-10-04 10:30,4,3.79,3.796,3.787,3.796,35
20140201|2013-10-04 11:00,4,3.8,3.8,3.789,3.789,128
20140201|2013-10-04 11:30,4,3.787,3.791,3.785,3.787,248
20140201|2013-10-04 12:00,4,3.783,3.787,3.776,3.778,21
20140201|2013-10-04 12:30,4,3.775,3.781,3.766,3.771,14
20140201|2013-10-04 13:00,4,3.777,3.795,3.769,3.789,67
20140201|2013-10-04 13:30,4,3.79,3.797,3.79,3.797,7
20140201|2013-10-04 14:30,4,3.792,3.795,3.792,3.795,2
20140201|2013-10-06 17:00,7,3.819,3.819,3.804,3.804,85
20140201|2013-10-06 17:30,7,3.807,3.811,3.804,3.81,39
20140201|2013-10-06 18:00,7,3.809,3.81,3.808,3.81,42
20140201|2013-10-06 21:30,7,3.818,3.818,3.818,3.818,1
20140201|2013-10-06 22:30,7,3.815,3.815,3.815,3.815,1
20140201|2013-10-06 23:30,7,3.813,3.813,3.808,3.808,2
20140201|2013-10-07 04:00,7,3.815,3.818,3.815,3.818,2
20140201|2013-10-07 06:00,7,3.821,3.821,3.821,3.821,5
20140201|2013-10-07 06:30,7,3.825,3.841,3.825,3.841,24
20140201|2013-10-07 07:00,7,3.848,3.848,3.835,3.842,9
20140201|2013-10-07 07:30,7,3.846,3.853,3.846,3.846,27
20140201|2013-10-07 08:00,7,3.855,3.892,3.855,3.889,101
20140201|2013-10-07 08:30,7,3.889,3.889,3.875,3.878,131
20140201|2013-10-07 09:00,7,3.882,3.888,3.882,3.886,88
20140201|2013-10-07 09:30,7,3.882,3.889,3.878,3.889,66
20140201|2013-10-07 10:00,7,3.889,3.892,3.886,3.887,158
20140201|2013-10-07 10:30,7,3.885,3.909,3.884,3.906,104
20140201|2013-10-07 11:00,7,3.907,3.929,3.907,3.925,55
20140201|2013-10-07 11:30,7,3.922,3.928,3.912,3.917,279
20140201|2013-10-07 12:00,7,3.914,3.92,3.911,3.92,11
20140201|2013-10-07 12:30,7,3.916,3.922,3.913,3.917,200
20140201|2013-10-07 13:00,7,3.91,3.91,3.896,3.901,103
20140201|2013-10-07 13:30,7,3.9,3.903,3.9,3.903,51
20140201|2013-10-07 14:00,7,3.904,3.904,3.902,3.902,6
20140201|2013-10-07 14:30,7,3.9,3.903,3.9,3.901,105
20140201|2013-10-07 15:00,7,3.9,3.901,3.899,3.899,32
20140201|2013-10-07 15:30,7,3.9,3.904,3.899,3.902,63
20140201|2013-10-07 17:00,8,3.911,3.911,3.911,3.911,1
20140201|2013-10-07 17:30,8,3.907,3.907,3.907,3.907,1
20140201|2013-10-07 18:30,8,3.907,3.907,3.907,3.907,14
20140201|2013-10-07 19:00,8,3.907,3.907,3.907,3.907,1
20140201|2013-10-08 05:30,8,3.93,3.932,3.927,3.927,3
20140201|2013-10-08 06:00,8,3.934,3.934,3.933,3.933,5
20140201|2013-10-08 06:30,8,3.935,3.941,3.935,3.94,9
20140201|2013-10-08 07:00,8,3.938,3.948,3.934,3.941,15
20140201|2013-10-08 07:30,8,3.936,3.956,3.936,3.947,48
20140201|2013-10-08 08:00,8,3.953,3.96,3.943,3.952,307
20140201|2013-10-08 08:30,8,3.953,3.961,3.944,3.959,112
20140201|2013-10-08 09:00,8,3.964,3.967,3.954,3.958,80
20140201|2013-10-08 09:30,8,3.956,3.965,3.948,3.964,174
20140201|2013-10-08 10:00,8,3.965,3.97,3.963,3.97,75
20140201|2013-10-08 10:30,8,3.971,3.973,3.961,3.97,111
20140201|2013-10-08 11:00,8,3.965,3.965,3.958,3.965,154
20140201|2013-10-08 11:30,8,3.963,3.971,3.963,3.97,183
20140201|2013-10-08 12:00,8,3.972,3.977,3.97,3.97,240
20140201|2013-10-08 12:30,8,3.974,3.977,3.97,3.977,104
20140201|2013-10-08 13:00,8,3.971,3.974,3.952,3.97,307
20140201|2013-10-08 13:30,8,3.971,3.972,3.968,3.97,30
20140201|2013-10-08 14:00,8,3.969,3.969,3.969,3.969,1
20140201|2013-10-08 14:30,8,3.971,3.978,3.97,3.977,131
20140201|2013-10-08 15:00,8,3.976,3.982,3.976,3.98,132
20140201|2013-10-08 15:30,8,3.978,3.978,3.978,3.978,1
20140201|2013-10-08 23:00,9,3.981,3.981,3.981,3.981,1
20140201|2013-10-09 00:00,9,3.975,3.975,3.975,3.975,1
20140201|2013-10-09 02:30,9,3.973,3.973,3.973,3.973,1
20140201|2013-10-09 04:30,9,3.985,3.985,3.985,3.985,4
20140201|2013-10-09 05:00,9,3.983,3.984,3.983,3.984,2
20140201|2013-10-09 05:30,9,3.989,3.989,3.989,3.989,1
20140201|2013-10-09 06:00,9,3.972,3.979,3.97,3.979,3
20140201|2013-10-09 06:30,9,3.972,3.972,3.97,3.97,8
20140201|2013-10-09 07:00,9,3.964,3.969,3.955,3.957,20
20140201|2013-10-09 07:30,9,3.964,3.965,3.964,3.965,2
20140201|2013-10-09 08:00,9,3.969,3.971,3.956,3.963,84
20140201|2013-10-09 08:30,9,3.961,3.976,3.959,3.963,292
20140201|2013-10-09 09:00,9,3.961,3.971,3.959,3.964,633
20140201|2013-10-09 09:30,9,3.96,3.96,3.955,3.956,15
20140201|2013-10-09 10:00,9,3.956,3.962,3.95,3.95,601
20140201|2013-10-09 10:30,9,3.955,3.964,3.952,3.964,35
20140201|2013-10-09 11:00,9,3.959,3.959,3.944,3.944,212
20140201|2013-10-09 11:30,9,3.953,3.963,3.953,3.96,88
20140201|2013-10-09 12:00,9,3.959,3.969,3.959,3.968,88
20140201|2013-10-09 12:30,9,3.967,3.968,3.96,3.967,53
20140201|2013-10-09 13:00,9,3.966,3.966,3.945,3.95,70
20140201|2013-10-09 13:30,9,3.954,3.955,3.95,3.95,17
20140201|2013-10-09 14:00,9,3.954,3.957,3.954,3.957,7
20140201|2013-10-09 14:30,9,3.95,3.951,3.95,3.951,10
20140201|2013-10-09 23:00,10,3.965,3.969,3.965,3.967,9
20140201|2013-10-09 23:30,10,3.97,3.97,3.97,3.97,2
20140201|2013-10-10 00:00,10,3.981,3.981,3.981,3.981,1
20140201|2013-10-10 02:00,10,3.982,3.982,3.98,3.98,7
20140201|2013-10-10 04:30,10,4.006,4.006,4.006,4.006,1
20140201|2013-10-10 05:30,10,4.002,4.02,4.002,4.02,7
20140201|2013-10-10 06:30,10,4.025,4.025,4.016,4.016,12
20140201|2013-10-10 07:00,10,4.018,4.018,4.007,4.012,84
20140201|2013-10-10 07:30,10,4.012,4.012,4.001,4.008,69
20140201|2013-10-10 08:00,10,4.01,4.013,3.992,3.997,312
20140201|2013-10-10 08:30,10,3.994,3.998,3.994,3.997,24
20140201|2013-10-10 09:00,10,4.005,4.012,3.998,4.007,60
20140201|2013-10-10 09:30,10,4.019,4.039,3.976,4.026,443
20140201|2013-10-10 10:00,10,4.029,4.029,4.003,4.013,155
20140201|2013-10-10 10:30,10,4.014,4.014,3.992,4.008,197
20140201|2013-10-10 11:00,10,4.008,4.017,4.007,4.014,24
20140201|2013-10-10 11:30,10,4.009,4.015,4,4.015,425
20140201|2013-10-10 12:00,10,4.007,4.013,4.005,4.013,119
20140201|2013-10-10 12:30,10,4.013,4.013,4.001,4.001,211
20140201|2013-10-10 13:00,10,3.982,3.996,3.978,3.981,61
20140201|2013-10-10 13:30,10,3.98,3.987,3.98,3.987,14
20140201|2013-10-10 14:00,10,3.987,3.987,3.986,3.986,2
20140201|2013-10-10 14:30,10,3.988,3.99,3.988,3.99,26
20140201|2013-10-10 15:00,10,3.988,3.992,3.986,3.992,130
20140201|2013-10-10 17:30,11,3.999,4.006,3.999,4.006,2
20140201|2013-10-11 04:30,11,4.021,4.021,4.021,4.021,3
20140201|2013-10-11 05:00,11,4.021,4.021,4.021,4.021,1
20140201|2013-10-11 05:30,11,4.017,4.018,4.017,4.018,12
20140201|2013-10-11 06:00,11,4.032,4.034,4.032,4.034,3
20140201|2013-10-11 06:30,11,4.02,4.02,4.02,4.02,4
20140201|2013-10-11 07:00,11,4.02,4.021,4.02,4.021,18
20140201|2013-10-11 07:30,11,4.017,4.018,4.006,4.006,55
20140201|2013-10-11 08:00,11,4.007,4.014,3.998,4.01,272
20140201|2013-10-11 08:30,11,4.015,4.03,4.015,4.026,36
20140201|2013-10-11 09:00,11,4.025,4.029,4.021,4.026,59
20140201|2013-10-11 09:30,11,4.024,4.029,4.02,4.023,56
20140201|2013-10-11 10:00,11,4.021,4.028,4.019,4.028,110
20140201|2013-10-11 10:30,11,4.025,4.027,4.012,4.018,126
20140201|2013-10-11 11:00,11,4.017,4.023,4.011,4.011,362
20140201|2013-10-11 11:30,11,4.011,4.021,4.008,4.018,523
20140201|2013-10-11 12:00,11,4.022,4.026,4.013,4.016,340
20140201|2013-10-11 12:30,11,4.011,4.024,4.009,4.022,108
20140201|2013-10-11 13:00,11,4.022,4.029,4.016,4.024,201
20140201|2013-10-11 13:30,11,4.022,4.033,4.022,4.029,24
20140201|2013-10-11 14:00,11,4.03,4.033,4.029,4.033,10
20140201|2013-10-11 15:00,11,4.033,4.033,4.033,4.033,1
20140201|2013-10-11 15:30,11,4.035,4.037,4.035,4.037,2
20140201|2013-10-13 17:00,14,4.069,4.088,4.067,4.078,15
20140201|2013-10-13 18:00,14,4.085,4.087,4.081,4.087,27
20140201|2013-10-13 18:30,14,4.087,4.091,4.085,4.088,77
20140201|2013-10-13 19:00,14,4.088,4.088,4.077,4.082,52
20140201|2013-10-13 20:00,14,4.085,4.087,4.084,4.086,24
20140201|2013-10-13 20:30,14,4.079,4.08,4.076,4.078,11
20140201|2013-10-13 21:00,14,4.076,4.076,4.074,4.074,3
20140201|2013-10-13 22:30,14,4.07,4.07,4.07,4.07,1
20140201|2013-10-14 04:30,14,4.079,4.079,4.073,4.073,5
20140201|2013-10-14 05:30,14,4.072,4.072,4.072,4.072,1
20140201|2013-10-14 06:00,14,4.076,4.076,4.076,4.076,1
20140201|2013-10-14 06:30,14,4.071,4.071,4.07,4.07,9
20140201|2013-10-14 07:00,14,4.059,4.059,4.039,4.039,16
20140201|2013-10-14 07:30,14,4.04,4.04,4.035,4.037,9
20140201|2013-10-14 08:00,14,4.047,4.075,4.046,4.068,517
20140201|2013-10-14 08:30,14,4.067,4.067,4.039,4.043,243
20140201|2013-10-14 09:00,14,4.044,4.053,4.039,4.046,122
20140201|2013-10-14 09:30,14,4.045,4.046,4.009,4.014,37
20140201|2013-10-14 10:00,14,4.022,4.031,4.022,4.03,37
20140201|2013-10-14 10:30,14,4.027,4.037,4.017,4.026,493
20140201|2013-10-14 11:00,14,4.024,4.038,4.024,4.035,425
20140201|2013-10-14 11:30,14,4.041,4.045,4.032,4.041,119
20140201|2013-10-14 12:00,14,4.039,4.056,4.039,4.055,204
20140201|2013-10-14 12:30,14,4.055,4.064,4.051,4.062,175
20140201|2013-10-14 13:00,14,4.061,4.064,4.055,4.064,111
20140201|2013-10-14 13:30,14,4.059,4.059,4.058,4.058,5
20140201|2013-10-14 14:00,14,4.06,4.06,4.059,4.059,6
20140201|2013-10-14 14:30,14,4.06,4.06,4.06,4.06,2
20140201|2013-10-14 15:00,14,4.063,4.065,4.062,4.062,27
20140201|2013-10-14 15:30,14,4.062,4.068,4.062,4.068,47
20140201|2013-10-14 16:00,14,4.069,4.07,4.069,4.07,3
20140201|2013-10-14 17:00,15,4.072,4.079,4.072,4.079,4
20140201|2013-10-14 17:30,15,4.078,4.079,4.076,4.076,8
20140201|2013-10-14 18:00,15,4.079,4.079,4.079,4.079,2
20140201|2013-10-14 18:30,15,4.08,4.083,4.08,4.083,2
20140201|2013-10-14 19:00,15,4.082,4.082,4.082,4.082,7
20140201|2013-10-14 19:30,15,4.084,4.084,4.084,4.084,1
20140201|2013-10-14 20:00,15,4.086,4.086,4.083,4.085,23
20140201|2013-10-14 20:30,15,4.086,4.087,4.084,4.087,22
20140201|2013-10-15 03:00,15,4.09,4.09,4.09,4.09,2
20140201|2013-10-15 03:30,15,4.088,4.088,4.086,4.087,8
20140201|2013-10-15 04:00,15,4.089,4.089,4.088,4.088,6
20140201|2013-10-15 04:30,15,4.091,4.092,4.091,4.092,14
20140201|2013-10-15 05:00,15,4.093,4.096,4.093,4.096,4
20140201|2013-10-15 05:30,15,4.092,4.094,4.092,4.094,6
20140201|2013-10-15 06:00,15,4.09,4.094,4.09,4.094,14
20140201|2013-10-15 06:30,15,4.089,4.089,4.077,4.077,13
20140201|2013-10-15 07:00,15,4.085,4.085,4.07,4.078,45
20140201|2013-10-15 07:30,15,4.086,4.087,4.077,4.077,21
20140201|2013-10-15 08:00,15,4.075,4.085,4.06,4.063,448
20140201|2013-10-15 08:30,15,4.057,4.065,4.049,4.049,98
20140201|2013-10-15 09:00,15,4.051,4.064,4.05,4.063,129
20140201|2013-10-15 09:30,15,4.06,4.06,4.032,4.038,46
20140201|2013-10-15 10:00,15,4.036,4.052,4.036,4.044,178
20140201|2013-10-15 10:30,15,4.044,4.051,4.038,4.051,54
20140201|2013-10-15 11:00,15,4.044,4.065,4.044,4.065,74
20140201|2013-10-15 11:30,15,4.067,4.067,4.04,4.042,480
20140201|2013-10-15 12:00,15,4.041,4.042,4.019,4.036,236
20140201|2013-10-15 12:30,15,4.039,4.049,4.033,4.033,19
20140201|2013-10-15 13:00,15,4.034,4.037,4.023,4.035,47
20140201|2013-10-15 14:00,15,4.034,4.036,4.033,4.034,63
20140201|2013-10-15 14:30,15,4.033,4.044,4.033,4.043,28
20140201|2013-10-15 15:00,15,4.041,4.044,4.04,4.044,42
20140201|2013-10-15 15:30,15,4.049,4.053,4.047,4.053,97
20140201|2013-10-15 18:30,16,4.046,4.046,4.046,4.046,5
20140201|2013-10-16 01:00,16,4.06,4.06,4.06,4.06,1
20140201|2013-10-16 02:00,16,4.068,4.068,4.066,4.066,5
20140201|2013-10-16 03:00,16,4.066,4.066,4.066,4.066,7
20140201|2013-10-16 03:30,16,4.078,4.078,4.077,4.077,6
20140201|2013-10-16 04:30,16,4.074,4.074,4.074,4.074,1
20140201|2013-10-16 05:00,16,4.08,4.08,4.08,4.08,1
20140201|2013-10-16 05:30,16,4.078,4.078,4.078,4.078,1
20140201|2013-10-16 06:00,16,4.074,4.074,4.074,4.074,1
20140201|2013-10-16 06:30,16,4.074,4.08,4.074,4.08,5
20140201|2013-10-16 07:00,16,4.074,4.077,4.071,4.077,32
20140201|2013-10-16 07:30,16,4.073,4.073,4.066,4.071,61
20140201|2013-10-16 08:00,16,4.072,4.077,4.064,4.064,304
20140201|2013-10-16 08:30,16,4.065,4.073,4.058,4.067,56
20140201|2013-10-16 09:00,16,4.066,4.073,4.064,4.069,36
20140201|2013-10-16 09:30,16,4.073,4.086,4.063,4.07,207
20140201|2013-10-16 10:00,16,4.072,4.08,4.064,4.077,104
20140201|2013-10-16 10:30,16,4.079,4.079,4.067,4.067,79
20140201|2013-10-16 11:00,16,4.072,4.072,4.054,4.057,11
20140201|2013-10-16 11:30,16,4.046,4.061,4.046,4.058,274
20140201|2013-10-16 12:00,16,4.058,4.069,4.053,4.069,154
20140201|2013-10-16 12:30,16,4.065,4.066,4.018,4.02,65
20140201|2013-10-16 13:00,16,4.024,4.032,3.996,4,311
20140201|2013-10-16 13:30,16,3.999,4.004,3.999,4.002,34
20140201|2013-10-16 14:00,16,4,4,3.989,3.99,26
20140201|2013-10-16 14:30,16,3.989,3.99,3.989,3.99,14
20140201|2013-10-16 15:00,16,3.993,3.995,3.992,3.995,11
20140201|2013-10-16 15:30,16,3.993,4.005,3.993,4.001,100
20140201|2013-10-16 18:00,17,4.006,4.006,4.004,4.004,24
20140201|2013-10-16 18:30,17,4.004,4.006,4.004,4.006,45
20140201|2013-10-16 21:30,17,4.023,4.023,4.023,4.023,2
20140201|2013-10-17 05:00,17,4.013,4.013,4.013,4.013,1
20140201|2013-10-17 06:30,17,3.978,3.978,3.97,3.97,19
20140201|2013-10-17 07:00,17,3.971,3.971,3.962,3.971,20
20140201|2013-10-17 07:30,17,3.984,3.986,3.973,3.973,40
20140201|2013-10-17 08:00,17,3.975,3.983,3.955,3.956,62
20140201|2013-10-17 08:30,17,3.964,3.977,3.961,3.977,85
20140201|2013-10-17 09:00,17,3.969,3.971,3.965,3.965,20
20140201|2013-10-17 09:30,17,3.964,3.989,3.964,3.977,47
20140201|2013-10-17 10:00,17,3.979,3.983,3.973,3.98,79
20140201|2013-10-17 10:30,17,3.984,3.984,3.965,3.965,50
20140201|2013-10-17 11:00,17,3.966,3.971,3.957,3.959,167
20140201|2013-10-17 11:30,17,3.966,3.975,3.961,3.966,32
20140201|2013-10-17 12:00,17,3.971,3.974,3.958,3.972,17
20140201|2013-10-17 12:30,17,3.973,3.973,3.97,3.972,39
20140201|2013-10-17 13:00,17,3.975,3.981,3.967,3.979,108
20140201|2013-10-17 13:30,17,3.981,3.987,3.981,3.983,17
20140201|2013-10-17 14:00,17,3.983,3.983,3.983,3.983,1
20140201|2013-10-17 14:30,17,3.985,3.986,3.984,3.986,33
20140201|2013-10-17 15:00,17,3.987,3.987,3.979,3.982,122
20140201|2013-10-17 15:30,17,3.979,3.981,3.975,3.981,57
20140201|2013-10-17 16:00,17,3.978,3.978,3.978,3.978,3
20140201|2013-10-17 17:00,18,3.982,3.988,3.974,3.985,18
20140201|2013-10-17 18:30,18,3.988,3.988,3.988,3.988,1
20140201|2013-10-17 20:30,18,3.985,3.987,3.985,3.986,8
20140201|2013-10-17 21:00,18,3.986,3.986,3.986,3.986,1
20140201|2013-10-18 00:00,18,3.984,3.986,3.984,3.986,53
20140201|2013-10-18 01:00,18,3.959,3.959,3.956,3.956,2
20140201|2013-10-18 03:30,18,3.955,3.955,3.941,3.943,91
20140201|2013-10-18 04:00,18,3.935,3.935,3.917,3.92,6
20140201|2013-10-18 06:30,18,3.936,3.943,3.936,3.942,30
20140201|2013-10-18 07:00,18,3.94,3.943,3.935,3.943,32
20140201|2013-10-18 07:30,18,3.954,3.958,3.951,3.955,50
20140201|2013-10-18 08:00,18,3.954,3.954,3.941,3.951,121
20140201|2013-10-18 08:30,18,3.95,3.959,3.949,3.951,48
20140201|2013-10-18 09:00,18,3.945,3.947,3.943,3.944,60
20140201|2013-10-18 09:30,18,3.945,3.948,3.935,3.943,73
20140201|2013-10-18 10:00,18,3.946,3.946,3.933,3.935,40
20140201|2013-10-18 10:30,18,3.937,3.937,3.924,3.929,109
20140201|2013-10-18 11:00,18,3.931,3.938,3.93,3.938,86
20140201|2013-10-18 11:30,18,3.945,3.993,3.945,3.993,124
20140201|2013-10-18 12:00,18,3.988,4.007,3.988,4.001,77
20140201|2013-10-18 12:30,18,4.008,4.008,3.984,3.986,10
20140201|2013-10-18 13:00,18,3.986,3.988,3.967,3.988,55
20140201|2013-10-18 13:30,18,3.99,3.99,3.981,3.982,15
20140201|2013-10-18 14:00,18,3.989,3.989,3.987,3.987,8
20140201|2013-10-18 14:30,18,3.989,3.989,3.986,3.987,9
20140201|2013-10-18 15:00,18,3.997,3.998,3.99,3.99,18
20140201|2013-10-18 15:30,18,3.997,3.997,3.994,3.995,6
20140201|2013-10-20 17:00,21,4.048,4.05,4.041,4.041,5
20140201|2013-10-20 22:00,21,4.027,4.027,4.027,4.027,1
20140201|2013-10-21 01:00,21,4.021,4.023,4.021,4.023,6
20140201|2013-10-21 03:00,21,4.016,4.016,4.016,4.016,1
20140201|2013-10-21 03:30,21,4.019,4.019,4.019,4.019,1
20140201|2013-10-21 05:00,21,4.014,4.014,4.014,4.014,1
20140201|2013-10-21 05:30,21,4.019,4.019,4.019,4.019,1
20140201|2013-10-21 06:00,21,4.021,4.021,4.017,4.017,4
20140201|2013-10-21 06:30,21,4.007,4.007,4.007,4.007,1
20140201|2013-10-21 07:00,21,3.997,4.003,3.99,3.992,39
20140201|2013-10-21 07:30,21,3.979,3.979,3.959,3.973,66
20140201|2013-10-21 08:00,21,3.97,3.995,3.966,3.99,154
20140201|2013-10-21 08:30,21,3.989,3.994,3.967,3.968,108
20140201|2013-10-21 09:00,21,3.969,3.975,3.94,3.944,120
20140201|2013-10-21 09:30,21,3.945,3.953,3.944,3.952,94
20140201|2013-10-21 10:00,21,3.951,3.964,3.951,3.964,93
20140201|2013-10-21 10:30,21,3.957,3.959,3.946,3.954,163
20140201|2013-10-21 11:00,21,3.95,3.954,3.943,3.954,14
20140201|2013-10-21 11:30,21,3.954,3.954,3.954,3.954,1
20140201|2013-10-21 12:00,21,3.953,3.954,3.947,3.947,12
20140201|2013-10-21 12:30,21,3.942,3.943,3.932,3.936,67
20140201|2013-10-21 13:00,21,3.936,3.936,3.891,3.893,123
20140201|2013-10-21 13:30,21,3.893,3.897,3.881,3.885,55
20140201|2013-10-21 14:00,21,3.886,3.886,3.88,3.88,28
20140201|2013-10-21 14:30,21,3.88,3.897,3.879,3.894,62
20140201|2013-10-21 15:00,21,3.894,3.894,3.89,3.891,14
20140201|2013-10-21 15:30,21,3.893,3.895,3.891,3.893,22
20140201|2013-10-21 16:00,21,3.892,3.892,3.891,3.891,4
20140201|2013-10-21 17:30,22,3.879,3.879,3.879,3.879,1
20140201|2013-10-21 18:00,22,3.864,3.877,3.864,3.872,8
20140201|2013-10-21 18:30,22,3.875,3.879,3.875,3.879,14
20140201|2013-10-22 02:30,22,3.885,3.885,3.883,3.883,2
20140201|2013-10-22 03:00,22,3.88,3.88,3.88,3.88,1
20140201|2013-10-22 03:30,22,3.877,3.877,3.877,3.877,1
20140201|2013-10-22 05:00,22,3.868,3.868,3.868,3.868,1
20140201|2013-10-22 05:30,22,3.87,3.87,3.87,3.87,2
20140201|2013-10-22 06:00,22,3.869,3.869,3.869,3.869,4
20140201|2013-10-22 06:30,22,3.875,3.875,3.873,3.873,10
20140201|2013-10-22 07:00,22,3.872,3.888,3.872,3.888,64
20140201|2013-10-22 07:30,22,3.889,3.894,3.877,3.877,86
20140201|2013-10-22 08:00,22,3.877,3.878,3.851,3.851,201
20140201|2013-10-22 08:30,22,3.85,3.855,3.844,3.853,120
20140201|2013-10-22 09:00,22,3.853,3.866,3.844,3.844,433
20140201|2013-10-22 09:30,22,3.843,3.866,3.837,3.851,405
20140201|2013-10-22 10:00,22,3.853,3.873,3.853,3.855,40
20140201|2013-10-22 10:30,22,3.857,3.857,3.837,3.841,205
20140201|2013-10-22 11:00,22,3.842,3.842,3.821,3.825,223
20140201|2013-10-22 11:30,22,3.825,3.831,3.819,3.824,420
20140201|2013-10-22 12:00,22,3.826,3.827,3.817,3.822,187
20140201|2013-10-22 12:30,22,3.819,3.82,3.81,3.818,237
20140201|2013-10-22 13:00,22,3.818,3.818,3.802,3.807,414
20140201|2013-10-22 13:30,22,3.812,3.817,3.812,3.815,59
20140201|2013-10-22 14:00,22,3.817,3.825,3.817,3.821,33
20140201|2013-10-22 14:30,22,3.822,3.824,3.818,3.818,10
20140201|2013-10-22 15:30,22,3.821,3.821,3.821,3.821,3
20140201|2013-10-22 18:30,23,3.809,3.811,3.808,3.811,3
20140201|2013-10-22 23:00,23,3.806,3.806,3.806,3.806,1
20140201|2013-10-23 03:30,23,3.821,3.821,3.821,3.821,2
20140201|2013-10-23 04:00,23,3.822,3.832,3.822,3.832,8
20140201|2013-10-23 04:30,23,3.833,3.833,3.825,3.825,40
20140201|2013-10-23 05:00,23,3.823,3.823,3.823,3.823,1
20140201|2013-10-23 05:30,23,3.82,3.82,3.815,3.816,14
20140201|2013-10-23 06:00,23,3.818,3.823,3.816,3.818,98
20140201|2013-10-23 06:30,23,3.819,3.82,3.816,3.818,204
20140201|2013-10-23 07:00,23,3.818,3.831,3.816,3.831,337
20140201|2013-10-23 07:30,23,3.832,3.836,3.825,3.825,67
20140201|2013-10-23 08:00,23,3.823,3.829,3.819,3.825,97
20140201|2013-10-23 08:30,23,3.825,3.828,3.82,3.827,454
20140201|2013-10-23 09:00,23,3.827,3.839,3.813,3.816,139
20140201|2013-10-23 09:30,23,3.819,3.838,3.819,3.835,125
20140201|2013-10-23 10:00,23,3.835,3.844,3.833,3.842,127
20140201|2013-10-23 10:30,23,3.843,3.843,3.838,3.843,54
20140201|2013-10-23 11:00,23,3.841,3.848,3.831,3.839,278
20140201|2013-10-23 11:30,23,3.833,3.835,3.825,3.833,105
20140201|2013-10-23 12:00,23,3.825,3.838,3.821,3.821,31
20140201|2013-10-23 12:30,23,3.818,3.823,3.813,3.819,61
20140201|2013-10-23 13:00,23,3.815,3.826,3.814,3.823,88
20140201|2013-10-23 13:30,23,3.821,3.827,3.821,3.827,62
20140201|2013-10-23 14:00,23,3.826,3.828,3.826,3.827,23
20140201|2013-10-23 14:30,23,3.831,3.832,3.831,3.832,7
20140201|2013-10-23 15:00,23,3.828,3.829,3.825,3.825,39
20140201|2013-10-23 15:30,23,3.824,3.825,3.824,3.825,16
20140201|2013-10-23 16:00,23,3.822,3.822,3.822,3.822,5
20140201|2013-10-23 18:30,24,3.825,3.825,3.819,3.819,12
20140201|2013-10-23 20:00,24,3.823,3.823,3.823,3.823,3
20140201|2013-10-24 01:30,24,3.81,3.81,3.81,3.81,1
20140201|2013-10-24 04:00,24,3.81,3.81,3.802,3.802,2
20140201|2013-10-24 04:30,24,3.8,3.8,3.799,3.8,4
20140201|2013-10-24 05:00,24,3.795,3.795,3.793,3.793,2
20140201|2013-10-24 05:30,24,3.797,3.797,3.797,3.797,1
20140201|2013-10-24 06:30,24,3.797,3.797,3.795,3.795,2
20140201|2013-10-24 07:00,24,3.794,3.799,3.792,3.796,84
20140201|2013-10-24 07:30,24,3.796,3.815,3.793,3.815,123
20140201|2013-10-24 08:00,24,3.81,3.812,3.779,3.782,220
20140201|2013-10-24 08:30,24,3.786,3.791,3.786,3.788,231
20140201|2013-10-24 09:00,24,3.788,3.795,3.779,3.783,287
20140201|2013-10-24 09:30,24,3.775,3.827,3.766,3.827,196
20140201|2013-10-24 10:00,24,3.833,3.838,3.811,3.82,197
20140201|2013-10-24 10:30,24,3.813,3.823,3.811,3.818,37
20140201|2013-10-24 11:00,24,3.818,3.837,3.815,3.835,400
20140201|2013-10-24 11:30,24,3.833,3.849,3.826,3.846,385
20140201|2013-10-24 12:00,24,3.846,3.847,3.828,3.837,70
20140201|2013-10-24 12:30,24,3.835,3.845,3.83,3.832,81
20140201|2013-10-24 13:00,24,3.827,3.84,3.824,3.836,115
20140201|2013-10-24 13:30,24,3.832,3.833,3.832,3.833,4
20140201|2013-10-24 14:00,24,3.843,3.843,3.841,3.841,2
20140201|2013-10-24 14:30,24,3.847,3.847,3.842,3.842,6
20140201|2013-10-24 15:00,24,3.844,3.845,3.844,3.845,2
20140201|2013-10-24 20:30,25,3.831,3.831,3.831,3.831,2
20140201|2013-10-24 21:30,25,3.82,3.82,3.82,3.82,1
20140201|2013-10-25 03:00,25,3.81,3.81,3.808,3.808,3
20140201|2013-10-25 04:30,25,3.809,3.809,3.808,3.808,5
20140201|2013-10-25 05:00,25,3.8,3.8,3.8,3.8,2
20140201|2013-10-25 06:00,25,3.818,3.821,3.818,3.82,3
20140201|2013-10-25 06:30,25,3.82,3.846,3.82,3.844,14
20140201|2013-10-25 07:00,25,3.847,3.851,3.839,3.839,38
20140201|2013-10-25 07:30,25,3.841,3.863,3.841,3.851,121
20140201|2013-10-25 08:00,25,3.852,3.871,3.852,3.864,91
20140201|2013-10-25 08:30,25,3.861,3.87,3.859,3.866,121
20140201|2013-10-25 09:00,25,3.866,3.877,3.862,3.869,68
20140201|2013-10-25 09:30,25,3.868,3.868,3.858,3.859,52
20140201|2013-10-25 10:00,25,3.86,3.869,3.859,3.869,137
20140201|2013-10-25 10:30,25,3.869,3.874,3.861,3.871,72
20140201|2013-10-25 11:00,25,3.873,3.873,3.864,3.865,30
20140201|2013-10-25 11:30,25,3.865,3.869,3.861,3.865,71
20140201|2013-10-25 12:00,25,3.865,3.867,3.86,3.866,31
20140201|2013-10-25 12:30,25,3.867,3.897,3.867,3.892,280
20140201|2013-10-25 13:00,25,3.894,3.895,3.883,3.892,166
20140201|2013-10-25 13:30,25,3.892,3.898,3.892,3.897,37
20140201|2013-10-25 14:00,25,3.895,3.906,3.895,3.905,28
20140201|2013-10-25 14:30,25,3.903,3.905,3.902,3.905,15
20140201|2013-10-25 15:00,25,3.898,3.903,3.898,3.903,8
20140201|2013-10-25 15:30,25,3.905,3.914,3.905,3.914,17
20140201|2013-10-27 17:00,28,3.862,3.862,3.832,3.839,13
20140201|2013-10-27 17:30,28,3.836,3.837,3.836,3.836,6
20140201|2013-10-27 18:00,28,3.835,3.842,3.835,3.842,2
20140201|2013-10-27 18:30,28,3.861,3.863,3.849,3.849,6
20140201|2013-10-27 19:00,28,3.852,3.852,3.852,3.852,1
20140201|2013-10-27 19:30,28,3.846,3.846,3.846,3.846,1
20140201|2013-10-28 01:00,28,3.825,3.825,3.825,3.825,1
20140201|2013-10-28 01:30,28,3.82,3.82,3.82,3.82,1
20140201|2013-10-28 03:30,28,3.815,3.815,3.815,3.815,2
20140201|2013-10-28 04:30,28,3.812,3.812,3.809,3.809,5
20140201|2013-10-28 05:00,28,3.816,3.816,3.816,3.816,1
20140201|2013-10-28 05:30,28,3.815,3.815,3.809,3.809,15
20140201|2013-10-28 06:00,28,3.82,3.821,3.82,3.821,2
20140201|2013-10-28 06:30,28,3.82,3.829,3.813,3.813,30
20140201|2013-10-28 07:00,28,3.815,3.815,3.804,3.806,35
20140201|2013-10-28 07:30,28,3.808,3.818,3.79,3.79,87
20140201|2013-10-28 08:00,28,3.78,3.781,3.752,3.77,279
20140201|2013-10-28 08:30,28,3.773,3.786,3.77,3.781,77
20140201|2013-10-28 09:00,28,3.781,3.789,3.775,3.787,114
20140201|2013-10-28 09:30,28,3.787,3.789,3.777,3.777,149
20140201|2013-10-28 10:00,28,3.776,3.778,3.762,3.765,349
20140201|2013-10-28 10:30,28,3.766,3.767,3.752,3.765,266
20140201|2013-10-28 11:00,28,3.764,3.776,3.764,3.773,116
20140201|2013-10-28 11:30,28,3.771,3.783,3.758,3.761,173
20140201|2013-10-28 12:00,28,3.76,3.768,3.755,3.762,115
20140201|2013-10-28 12:30,28,3.763,3.767,3.761,3.765,336
20140201|2013-10-28 13:00,28,3.765,3.773,3.74,3.751,528
20140201|2013-10-28 13:30,28,3.752,3.757,3.751,3.751,92
20140201|2013-10-28 14:00,28,3.75,3.754,3.745,3.753,26
20140201|2013-10-28 14:30,28,3.752,3.753,3.747,3.747,26
20140201|2013-10-28 15:00,28,3.751,3.751,3.746,3.746,133
20140201|2013-10-28 15:30,28,3.749,3.752,3.747,3.751,6
20140201|2013-10-28 18:00,29,3.746,3.746,3.746,3.746,2
20140201|2013-10-28 20:00,29,3.754,3.754,3.754,3.754,15
20140201|2013-10-28 20:30,29,3.748,3.748,3.748,3.748,15
20140201|2013-10-28 22:30,29,3.744,3.744,3.743,3.743,4
20140201|2013-10-28 23:00,29,3.739,3.739,3.737,3.737,11
20140201|2013-10-28 23:30,29,3.729,3.729,3.725,3.725,21
20140201|2013-10-29 00:30,29,3.746,3.746,3.746,3.746,1
20140201|2013-10-29 02:00,29,3.758,3.758,3.758,3.758,1
20140201|2013-10-29 03:30,29,3.754,3.754,3.754,3.754,1
20140201|2013-10-29 05:30,29,3.751,3.751,3.745,3.745,6
20140201|2013-10-29 06:00,29,3.743,3.743,3.743,3.743,1
20140201|2013-10-29 06:30,29,3.749,3.755,3.748,3.754,13
20140201|2013-10-29 07:00,29,3.757,3.767,3.757,3.761,13
20140201|2013-10-29 07:30,29,3.761,3.765,3.731,3.732,170
20140201|2013-10-29 08:00,29,3.733,3.743,3.728,3.731,292
20140201|2013-10-29 08:30,29,3.731,3.755,3.729,3.755,402
20140201|2013-10-29 09:00,29,3.754,3.76,3.731,3.731,189
20140201|2013-10-29 09:30,29,3.731,3.735,3.714,3.72,375
20140201|2013-10-29 10:00,29,3.721,3.728,3.718,3.728,244
20140201|2013-10-29 10:30,29,3.732,3.738,3.716,3.72,95
20140201|2013-10-29 11:00,29,3.722,3.728,3.718,3.727,108
20140201|2013-10-29 11:30,29,3.727,3.728,3.72,3.72,90
20140201|2013-10-29 12:00,29,3.717,3.723,3.714,3.714,130
20140201|2013-10-29 12:30,29,3.714,3.721,3.704,3.72,457
20140201|2013-10-29 13:00,29,3.72,3.72,3.706,3.706,106
20140201|2013-10-29 13:30,29,3.731,3.733,3.731,3.732,48
20140201|2013-10-29 14:00,29,3.737,3.742,3.736,3.737,35
20140201|2013-10-29 14:30,29,3.735,3.738,3.732,3.733,84
20140201|2013-10-29 15:00,29,3.735,3.737,3.733,3.736,356
20140201|2013-10-29 15:30,29,3.735,3.735,3.735,3.735,3
20140201|2013-10-29 21:00,30,3.718,3.721,3.718,3.721,8
20140201|2013-10-29 21:30,30,3.721,3.724,3.721,3.724,3
20140201|2013-10-29 22:00,30,3.732,3.732,3.732,3.732,2
20140201|2013-10-29 22:30,30,3.732,3.732,3.732,3.732,18
20140201|2013-10-29 23:30,30,3.735,3.736,3.735,3.736,2
20140201|2013-10-30 00:00,30,3.728,3.728,3.728,3.728,5
20140201|2013-10-30 00:30,30,3.738,3.738,3.738,3.738,2
20140201|2013-10-30 01:00,30,3.734,3.734,3.728,3.728,60
20140201|2013-10-30 03:30,30,3.73,3.73,3.73,3.73,1
20140201|2013-10-30 04:00,30,3.735,3.735,3.735,3.735,2
20140201|2013-10-30 04:30,30,3.737,3.737,3.737,3.737,1
20140201|2013-10-30 05:00,30,3.733,3.733,3.733,3.733,2
20140201|2013-10-30 05:30,30,3.725,3.732,3.725,3.731,6
20140201|2013-10-30 06:00,30,3.727,3.727,3.727,3.727,1
20140201|2013-10-30 06:30,30,3.729,3.738,3.729,3.731,29
20140201|2013-10-30 07:00,30,3.735,3.739,3.734,3.735,49
20140201|2013-10-30 07:30,30,3.736,3.756,3.736,3.742,238
20140201|2013-10-30 08:00,30,3.734,3.745,3.726,3.743,341
20140201|2013-10-30 08:30,30,3.74,3.74,3.716,3.722,118
20140201|2013-10-30 09:00,30,3.723,3.731,3.723,3.731,77
20140201|2013-10-30 09:30,30,3.732,3.742,3.726,3.727,89
20140201|2013-10-30 10:00,30,3.727,3.728,3.72,3.721,63
20140201|2013-10-30 10:30,30,3.719,3.74,3.714,3.74,138
20140201|2013-10-30 11:00,30,3.742,3.751,3.735,3.735,104
20140201|2013-10-30 11:30,30,3.735,3.754,3.732,3.75,128
20140201|2013-10-30 12:00,30,3.753,3.757,3.741,3.742,150
20140201|2013-10-30 12:30,30,3.742,3.747,3.725,3.727,293
20140201|2013-10-30 13:00,30,3.73,3.734,3.719,3.719,384
20140201|2013-10-30 13:30,30,3.723,3.733,3.723,3.733,26
20140201|2013-10-30 14:00,30,3.732,3.735,3.728,3.731,55
20140201|2013-10-30 14:30,30,3.733,3.734,3.729,3.729,83
20140201|2013-10-30 15:00,30,3.731,3.732,3.727,3.732,166
20140201|2013-10-30 15:30,30,3.732,3.733,3.73,3.731,145
20140201|2013-10-30 18:00,31,3.748,3.748,3.748,3.748,2
20140201|2013-10-30 18:30,31,3.748,3.748,3.748,3.748,1
20140201|2013-10-30 21:30,31,3.742,3.742,3.742,3.742,7
20140201|2013-10-30 22:00,31,3.742,3.742,3.742,3.742,1
20140201|2013-10-30 22:30,31,3.742,3.742,3.742,3.742,3
20140201|2013-10-30 23:00,31,3.742,3.742,3.742,3.742,7
20140201|2013-10-31 00:30,31,3.741,3.741,3.741,3.741,1
20140201|2013-10-31 02:00,31,3.746,3.747,3.746,3.747,2
20140201|2013-10-31 02:30,31,3.75,3.754,3.75,3.754,3
20140201|2013-10-31 03:00,31,3.75,3.75,3.75,3.75,1
20140201|2013-10-31 03:30,31,3.738,3.738,3.738,3.738,3
20140201|2013-10-31 04:30,31,3.739,3.739,3.739,3.739,2
20140201|2013-10-31 05:30,31,3.752,3.752,3.752,3.752,6
20140201|2013-10-31 06:00,31,3.742,3.742,3.74,3.74,3
20140201|2013-10-31 06:30,31,3.744,3.744,3.744,3.744,4
20140201|2013-10-31 07:00,31,3.744,3.757,3.744,3.751,36
20140201|2013-10-31 07:30,31,3.749,3.754,3.741,3.744,116
20140201|2013-10-31 08:00,31,3.745,3.748,3.709,3.72,447
20140201|2013-10-31 08:30,31,3.719,3.721,3.686,3.69,227
20140201|2013-10-31 09:00,31,3.688,3.696,3.681,3.682,141
20140201|2013-10-31 09:30,31,3.679,3.707,3.664,3.695,535
20140201|2013-10-31 10:00,31,3.694,3.704,3.688,3.696,84
20140201|2013-10-31 10:30,31,3.696,3.697,3.682,3.691,61
20140201|2013-10-31 11:00,31,3.685,3.697,3.684,3.691,64
20140201|2013-10-31 11:30,31,3.69,3.698,3.686,3.686,59
20140201|2013-10-31 12:00,31,3.691,3.691,3.677,3.68,39
20140201|2013-10-31 12:30,31,3.681,3.684,3.673,3.683,289
20140201|2013-10-31 13:00,31,3.681,3.687,3.667,3.673,730
20140201|2013-10-31 13:30,31,3.673,3.679,3.673,3.676,79
20140201|2013-10-31 14:00,31,3.675,3.677,3.674,3.674,28
20140201|2013-10-31 14:30,31,3.674,3.674,3.67,3.67,22
20140201|2013-10-31 15:00,31,3.668,3.668,3.66,3.66,193
20140201|2013-10-31 15:30,31,3.66,3.661,3.657,3.657,272
20140201|2013-10-31 16:00,31,3.655,3.656,3.655,3.656,35
20140201|2013-10-31 18:00,1,3.658,3.658,3.658,3.658,2
20140201|2013-10-31 18:30,1,3.656,3.658,3.656,3.658,2
20140201|2013-10-31 19:00,1,3.65,3.65,3.645,3.645,9
20140201|2013-10-31 19:30,1,3.64,3.65,3.639,3.65,25
20140201|2013-10-31 20:00,1,3.65,3.651,3.65,3.651,6
20140201|2013-10-31 21:30,1,3.65,3.65,3.65,3.65,2
20140201|2013-10-31 22:00,1,3.65,3.65,3.65,3.65,9
20140201|2013-10-31 22:30,1,3.647,3.649,3.647,3.649,2
20140201|2013-10-31 23:00,1,3.65,3.65,3.65,3.65,4
20140201|2013-10-31 23:30,1,3.655,3.655,3.655,3.655,2
20140201|2013-11-01 00:00,1,3.654,3.656,3.654,3.655,8
20140201|2013-11-01 00:30,1,3.655,3.656,3.655,3.656,9
20140201|2013-11-01 01:00,1,3.65,3.65,3.65,3.65,2
20140201|2013-11-01 01:30,1,3.649,3.649,3.647,3.647,7
20140201|2013-11-01 02:30,1,3.646,3.65,3.646,3.65,3
20140201|2013-11-01 03:00,1,3.648,3.651,3.648,3.651,2
20140201|2013-11-01 04:30,1,3.655,3.655,3.655,3.655,2
20140201|2013-11-01 05:00,1,3.656,3.656,3.656,3.656,5
20140201|2013-11-01 05:30,1,3.652,3.652,3.652,3.652,2
20140201|2013-11-01 06:00,1,3.654,3.655,3.654,3.655,4
20140201|2013-11-01 06:30,1,3.642,3.643,3.635,3.643,26
20140201|2013-11-01 07:00,1,3.643,3.643,3.627,3.632,100
20140201|2013-11-01 07:30,1,3.63,3.643,3.624,3.634,146
20140201|2013-11-01 08:00,1,3.633,3.635,3.609,3.611,252
20140201|2013-11-01 08:30,1,3.611,3.613,3.592,3.602,427
20140201|2013-11-01 09:00,1,3.599,3.621,3.599,3.618,502
20140201|2013-11-01 09:30,1,3.616,3.62,3.605,3.62,133
20140201|2013-11-01 10:00,1,3.62,3.624,3.604,3.608,248
20140201|2013-11-01 10:30,1,3.609,3.619,3.607,3.617,58
20140201|2013-11-01 11:00,1,3.614,3.624,3.613,3.62,140
20140201|2013-11-01 11:30,1,3.618,3.629,3.618,3.621,271
20140201|2013-11-01 12:00,1,3.621,3.621,3.608,3.608,790
20140201|2013-11-01 12:30,1,3.607,3.621,3.604,3.611,592
20140201|2013-11-01 13:00,1,3.612,3.613,3.595,3.598,313
20140201|2013-11-01 13:30,1,3.598,3.603,3.596,3.601,57
20140201|2013-11-01 14:00,1,3.599,3.6,3.598,3.598,24
20140201|2013-11-01 14:30,1,3.597,3.603,3.597,3.603,51
20140201|2013-11-01 15:00,1,3.6,3.61,3.6,3.61,58
20140201|2013-11-01 15:30,1,3.609,3.609,3.607,3.608,3
20140201|2013-11-01 16:00,1,3.601,3.605,3.598,3.598,12
20140201|2013-11-03 17:00,4,3.596,3.596,3.497,3.515,236
20140201|2013-11-03 17:30,4,3.519,3.519,3.507,3.507,6
20140201|2013-11-03 18:00,4,3.51,3.51,3.509,3.509,24
20140201|2013-11-03 18:30,4,3.51,3.511,3.508,3.508,60
20140201|2013-11-03 19:00,4,3.508,3.509,3.505,3.509,141
20140201|2013-11-03 19:30,4,3.516,3.516,3.516,3.516,1
20140201|2013-11-03 20:00,4,3.514,3.514,3.511,3.511,10
20140201|2013-11-03 20:30,4,3.515,3.52,3.515,3.515,26
20140201|2013-11-03 21:30,4,3.511,3.511,3.511,3.511,1
20140201|2013-11-03 22:30,4,3.512,3.512,3.508,3.508,75
20140201|2013-11-03 23:00,4,3.513,3.516,3.513,3.514,5
20140201|2013-11-04 00:00,4,3.518,3.518,3.518,3.518,1
20140201|2013-11-04 01:00,4,3.518,3.518,3.518,3.518,2
20140201|2013-11-04 02:00,4,3.521,3.523,3.521,3.523,3
20140201|2013-11-04 02:30,4,3.527,3.528,3.518,3.518,12
20140201|2013-11-04 03:00,4,3.528,3.534,3.527,3.527,4
20140201|2013-11-04 04:00,4,3.522,3.522,3.518,3.518,2
20140201|2013-11-04 04:30,4,3.518,3.518,3.516,3.516,2
20140201|2013-11-04 05:00,4,3.519,3.519,3.519,3.519,5
20140201|2013-11-04 05:30,4,3.519,3.519,3.519,3.519,1
20140201|2013-11-04 06:00,4,3.511,3.511,3.503,3.503,3
20140201|2013-11-04 06:30,4,3.505,3.506,3.503,3.505,10
20140201|2013-11-04 07:00,4,3.502,3.507,3.502,3.504,31
20140201|2013-11-04 07:30,4,3.504,3.522,3.504,3.52,162
20140201|2013-11-04 08:00,4,3.519,3.52,3.511,3.511,305
20140201|2013-11-04 08:30,4,3.511,3.528,3.511,3.525,237
20140201|2013-11-04 09:00,4,3.523,3.525,3.512,3.524,124
20140201|2013-11-04 09:30,4,3.521,3.522,3.515,3.516,70
20140201|2013-11-04 10:00,4,3.514,3.517,3.496,3.517,86
20140201|2013-11-04 10:30,4,3.519,3.523,3.513,3.523,88
20140201|2013-11-04 11:00,4,3.521,3.522,3.511,3.516,48
20140201|2013-11-04 11:30,4,3.52,3.524,3.518,3.524,25
20140201|2013-11-04 12:00,4,3.522,3.524,3.514,3.523,100
20140201|2013-11-04 12:30,4,3.521,3.537,3.52,3.536,108
20140201|2013-11-04 13:00,4,3.535,3.537,3.52,3.534,143
20140201|2013-11-04 13:30,4,3.535,3.537,3.529,3.534,171
20140201|2013-11-04 14:00,4,3.535,3.536,3.533,3.535,85
20140201|2013-11-04 14:30,4,3.532,3.537,3.532,3.535,35
20140201|2013-11-04 15:00,4,3.537,3.545,3.537,3.545,3
20140201|2013-11-04 15:30,4,3.545,3.546,3.533,3.533,15
20140201|2013-11-04 16:00,4,3.53,3.53,3.527,3.53,8
20140201|2013-11-04 21:30,5,3.523,3.523,3.523,3.523,1
20140201|2013-11-04 22:00,5,3.521,3.522,3.521,3.522,6
20140201|2013-11-05 00:00,5,3.517,3.517,3.515,3.515,11
20140201|2013-11-05 01:00,5,3.513,3.513,3.513,3.513,1
20140201|2013-11-05 03:30,5,3.506,3.506,3.5,3.5,4
20140201|2013-11-05 04:00,5,3.5,3.5,3.5,3.5,2
20140201|2013-11-05 04:30,5,3.496,3.501,3.496,3.501,11
20140201|2013-11-05 05:30,5,3.503,3.503,3.498,3.498,3
20140201|2013-11-05 06:00,5,3.496,3.496,3.496,3.496,2
20140201|2013-11-05 06:30,5,3.5,3.5,3.481,3.482,89
20140201|2013-11-05 07:00,5,3.485,3.49,3.476,3.489,94
20140201|2013-11-05 07:30,5,3.488,3.499,3.487,3.494,53
20140201|2013-11-05 08:00,5,3.492,3.515,3.492,3.515,450
20140201|2013-11-05 08:30,5,3.512,3.527,3.51,3.523,212
20140201|2013-11-05 09:00,5,3.522,3.534,3.513,3.534,282
20140201|2013-11-05 09:30,5,3.535,3.541,3.531,3.532,467
20140201|2013-11-05 10:00,5,3.532,3.55,3.529,3.549,261
20140201|2013-11-05 10:30,5,3.55,3.564,3.546,3.563,348
20140201|2013-11-05 11:00,5,3.559,3.561,3.549,3.552,67
20140201|2013-11-05 11:30,5,3.552,3.573,3.552,3.567,199
20140201|2013-11-05 12:00,5,3.566,3.586,3.566,3.584,276
20140201|2013-11-05 12:30,5,3.583,3.587,3.574,3.576,137
20140201|2013-11-05 13:00,5,3.571,3.579,3.565,3.568,98
20140201|2013-11-05 13:30,5,3.569,3.581,3.569,3.58,67
20140201|2013-11-05 14:00,5,3.58,3.581,3.576,3.577,35
20140201|2013-11-05 14:30,5,3.58,3.583,3.578,3.583,23
20140201|2013-11-05 15:00,5,3.585,3.589,3.584,3.586,33
20140201|2013-11-05 15:30,5,3.587,3.587,3.583,3.585,6
20140201|2013-11-05 16:00,5,3.587,3.587,3.587,3.587,10
20140201|2013-11-05 17:00,6,3.577,3.577,3.577,3.577,1
20140201|2013-11-06 00:30,6,3.571,3.571,3.571,3.571,1
20140201|2013-11-06 01:00,6,3.578,3.58,3.578,3.58,5
20140201|2013-11-06 02:00,6,3.583,3.583,3.583,3.583,1
20140201|2013-11-06 02:30,6,3.577,3.577,3.577,3.577,1
20140201|2013-11-06 03:00,6,3.557,3.557,3.557,3.557,1
20140201|2013-11-06 03:30,6,3.567,3.567,3.567,3.567,1
20140201|2013-11-06 04:00,6,3.565,3.578,3.565,3.575,7
20140201|2013-11-06 05:00,6,3.576,3.588,3.576,3.588,3
20140201|2013-11-06 05:30,6,3.59,3.591,3.59,3.59,4
20140201|2013-11-06 06:00,6,3.586,3.588,3.586,3.588,5
20140201|2013-11-06 06:30,6,3.592,3.595,3.586,3.593,31
20140201|2013-11-06 07:00,6,3.591,3.598,3.583,3.593,38
20140201|2013-11-06 07:30,6,3.588,3.599,3.575,3.575,77
20140201|2013-11-06 08:00,6,3.574,3.582,3.566,3.575,399
20140201|2013-11-06 08:30,6,3.575,3.581,3.564,3.57,171
20140201|2013-11-06 09:00,6,3.569,3.588,3.568,3.585,158
20140201|2013-11-06 09:30,6,3.587,3.588,3.58,3.58,87
20140201|2013-11-06 10:00,6,3.577,3.614,3.562,3.605,331
20140201|2013-11-06 10:30,6,3.606,3.633,3.602,3.618,291
20140201|2013-11-06 11:00,6,3.619,3.626,3.601,3.601,112
20140201|2013-11-06 11:30,6,3.607,3.611,3.592,3.595,165
20140201|2013-11-06 12:00,6,3.595,3.604,3.59,3.599,392
20140201|2013-11-06 12:30,6,3.599,3.602,3.591,3.595,771
20140201|2013-11-06 13:00,6,3.596,3.596,3.57,3.577,180
20140201|2013-11-06 13:30,6,3.577,3.58,3.577,3.578,47
20140201|2013-11-06 14:00,6,3.578,3.58,3.575,3.579,37
20140201|2013-11-06 14:30,6,3.58,3.583,3.579,3.583,32
20140201|2013-11-06 15:00,6,3.584,3.585,3.584,3.585,12
20140201|2013-11-06 15:30,6,3.588,3.59,3.585,3.585,10
20140201|2013-11-06 21:00,7,3.57,3.57,3.57,3.57,8
20140201|2013-11-07 01:00,7,3.593,3.593,3.582,3.582,12
20140201|2013-11-07 01:30,7,3.585,3.586,3.568,3.571,31
20140201|2013-11-07 02:00,7,3.579,3.58,3.579,3.58,30
20140201|2013-11-07 02:30,7,3.588,3.593,3.582,3.583,41
20140201|2013-11-07 03:30,7,3.601,3.601,3.601,3.601,1
20140201|2013-11-07 05:00,7,3.618,3.622,3.618,3.622,8
20140201|2013-11-07 05:30,7,3.621,3.636,3.621,3.632,31
20140201|2013-11-07 06:00,7,3.637,3.64,3.634,3.639,505
20140201|2013-11-07 06:30,7,3.638,3.645,3.627,3.645,234
20140201|2013-11-07 07:00,7,3.645,3.653,3.644,3.647,265
20140201|2013-11-07 07:30,7,3.647,3.664,3.643,3.656,203
20140201|2013-11-07 08:00,7,3.656,3.68,3.655,3.663,248
20140201|2013-11-07 08:30,7,3.66,3.661,3.636,3.645,316
20140201|2013-11-07 09:00,7,3.643,3.652,3.638,3.65,396
20140201|2013-11-07 09:30,7,3.652,3.668,3.631,3.637,448
20140201|2013-11-07 10:00,7,3.633,3.647,3.627,3.636,240
20140201|2013-11-07 10:30,7,3.636,3.637,3.599,3.6,271
20140201|2013-11-07 11:00,7,3.604,3.607,3.577,3.581,379
20140201|2013-11-07 11:30,7,3.584,3.584,3.569,3.582,720
20140201|2013-11-07 12:00,7,3.582,3.584,3.577,3.579,588
20140201|2013-11-07 12:30,7,3.578,3.601,3.578,3.594,351
20140201|2013-11-07 13:00,7,3.598,3.601,3.58,3.583,318
20140201|2013-11-07 13:30,7,3.583,3.583,3.579,3.58,81
20140201|2013-11-07 14:00,7,3.583,3.586,3.583,3.584,20
20140201|2013-11-07 14:30,7,3.592,3.592,3.585,3.586,24
20140201|2013-11-07 15:00,7,3.586,3.592,3.584,3.586,18
20140201|2013-11-07 15:30,7,3.587,3.587,3.584,3.586,24
20140201|2013-11-07 16:00,7,3.583,3.585,3.582,3.585,10
20140201|2013-11-07 17:00,8,3.584,3.584,3.584,3.584,1
20140201|2013-11-07 23:30,8,3.587,3.587,3.587,3.587,1
20140201|2013-11-08 00:00,8,3.581,3.581,3.581,3.581,1
20140201|2013-11-08 01:00,8,3.594,3.594,3.594,3.594,1
20140201|2013-11-08 03:00,8,3.607,3.607,3.607,3.607,1
20140201|2013-11-08 04:30,8,3.618,3.629,3.618,3.629,24
20140201|2013-11-08 05:00,8,3.629,3.633,3.628,3.633,9
20140201|2013-11-08 05:30,8,3.635,3.639,3.632,3.632,8
20140201|2013-11-08 06:00,8,3.629,3.629,3.614,3.615,5
20140201|2013-11-08 06:30,8,3.617,3.62,3.615,3.615,8
20140201|2013-11-08 07:00,8,3.621,3.627,3.617,3.617,24
20140201|2013-11-08 07:30,8,3.618,3.624,3.605,3.605,98
20140201|2013-11-08 08:00,8,3.604,3.604,3.592,3.598,174
20140201|2013-11-08 08:30,8,3.598,3.624,3.595,3.622,99
20140201|2013-11-08 09:00,8,3.621,3.625,3.614,3.618,210
20140201|2013-11-08 09:30,8,3.619,3.63,3.613,3.626,202
20140201|2013-11-08 10:00,8,3.625,3.639,3.625,3.638,122
20140201|2013-11-08 10:30,8,3.639,3.648,3.629,3.632,117
20140201|2013-11-08 11:00,8,3.636,3.644,3.63,3.637,179
20140201|2013-11-08 11:30,8,3.63,3.632,3.625,3.628,45
20140201|2013-11-08 12:00,8,3.628,3.635,3.623,3.623,108
20140201|2013-11-08 12:30,8,3.624,3.627,3.612,3.618,183
20140201|2013-11-08 13:00,8,3.618,3.63,3.602,3.625,400
20140201|2013-11-08 13:30,8,3.623,3.633,3.623,3.633,142
20140201|2013-11-08 14:00,8,3.632,3.633,3.631,3.631,36
20140201|2013-11-08 14:30,8,3.631,3.633,3.631,3.632,5
20140201|2013-11-08 15:00,8,3.636,3.638,3.636,3.636,6
20140201|2013-11-08 15:30,8,3.632,3.632,3.629,3.629,16
20140201|2013-11-08 16:00,8,3.618,3.618,3.618,3.618,1
20140201|2013-11-10 17:00,11,3.653,3.653,3.642,3.646,209
20140201|2013-11-10 17:30,11,3.644,3.645,3.643,3.643,53
20140201|2013-11-10 18:00,11,3.643,3.645,3.642,3.642,94
20140201|2013-11-10 18:30,11,3.641,3.644,3.637,3.637,71
20140201|2013-11-10 19:00,11,3.635,3.639,3.634,3.634,58
20140201|2013-11-10 19:30,11,3.635,3.636,3.633,3.636,24
20140201|2013-11-10 20:00,11,3.633,3.635,3.633,3.634,23
20140201|2013-11-10 20:30,11,3.635,3.635,3.634,3.634,16
20140201|2013-11-10 21:00,11,3.635,3.639,3.634,3.637,92
20140201|2013-11-10 21:30,11,3.638,3.638,3.635,3.635,6
20140201|2013-11-10 22:00,11,3.638,3.638,3.636,3.636,13
20140201|2013-11-10 22:30,11,3.636,3.639,3.635,3.637,87
20140201|2013-11-10 23:30,11,3.638,3.638,3.638,3.638,7
20140201|2013-11-11 00:00,11,3.637,3.639,3.637,3.637,38
20140201|2013-11-11 00:30,11,3.636,3.636,3.636,3.636,6
20140201|2013-11-11 02:30,11,3.633,3.633,3.632,3.632,2
20140201|2013-11-11 03:00,11,3.628,3.628,3.625,3.627,3
20140201|2013-11-11 03:30,11,3.625,3.625,3.625,3.625,1
20140201|2013-11-11 04:00,11,3.631,3.632,3.631,3.632,2
20140201|2013-11-11 04:30,11,3.63,3.63,3.63,3.63,1
20140201|2013-11-11 05:30,11,3.629,3.631,3.628,3.628,65
20140201|2013-11-11 06:00,11,3.629,3.629,3.625,3.626,4
20140201|2013-11-11 06:30,11,3.628,3.637,3.628,3.637,28
20140201|2013-11-11 07:00,11,3.642,3.65,3.638,3.65,159
20140201|2013-11-11 07:30,11,3.651,3.657,3.642,3.645,164
20140201|2013-11-11 08:00,11,3.641,3.646,3.631,3.643,175
20140201|2013-11-11 08:30,11,3.644,3.644,3.604,3.618,279
20140201|2013-11-11 09:00,11,3.618,3.638,3.618,3.626,195
20140201|2013-11-11 09:30,11,3.626,3.626,3.607,3.623,89
20140201|2013-11-11 10:00,11,3.624,3.643,3.624,3.635,310
20140201|2013-11-11 10:30,11,3.633,3.638,3.624,3.629,173
20140201|2013-11-11 11:00,11,3.628,3.633,3.612,3.613,110
20140201|2013-11-11 11:30,11,3.611,3.619,3.61,3.613,66
20140201|2013-11-11 12:00,11,3.614,3.619,3.608,3.615,53
20140201|2013-11-11 12:30,11,3.615,3.626,3.615,3.623,161
20140201|2013-11-11 13:00,11,3.624,3.63,3.62,3.63,149
20140201|2013-11-11 13:30,11,3.631,3.632,3.626,3.626,91
20140201|2013-11-11 14:00,11,3.626,3.629,3.626,3.629,32
20140201|2013-11-11 14:30,11,3.628,3.628,3.625,3.627,11
20140201|2013-11-11 15:00,11,3.628,3.633,3.628,3.631,20
20140201|2013-11-11 15:30,11,3.629,3.629,3.625,3.625,10
20140201|2013-11-11 16:00,11,3.624,3.63,3.624,3.626,40
20140201|2013-11-11 17:00,12,3.629,3.635,3.627,3.627,112
20140201|2013-11-11 17:30,12,3.626,3.626,3.626,3.626,2
20140201|2013-11-11 18:00,12,3.628,3.628,3.626,3.627,28
20140201|2013-11-11 18:30,12,3.627,3.627,3.625,3.625,33
20140201|2013-11-11 19:00,12,3.627,3.627,3.624,3.624,45
20140201|2013-11-11 19:30,12,3.624,3.627,3.624,3.626,58
20140201|2013-11-11 20:00,12,3.626,3.626,3.623,3.623,11
20140201|2013-11-11 20:30,12,3.622,3.625,3.622,3.624,70
20140201|2013-11-11 21:00,12,3.621,3.621,3.621,3.621,1
20140201|2013-11-11 21:30,12,3.622,3.624,3.622,3.623,13
20140201|2013-11-11 22:00,12,3.623,3.623,3.623,3.623,1
20140201|2013-11-11 22:30,12,3.624,3.624,3.624,3.624,1
20140201|2013-11-11 23:00,12,3.623,3.623,3.621,3.622,10
20140201|2013-11-12 00:00,12,3.617,3.617,3.614,3.614,3
20140201|2013-11-12 00:30,12,3.615,3.615,3.614,3.614,2
20140201|2013-11-12 01:00,12,3.616,3.616,3.611,3.611,9
20140201|2013-11-12 01:30,12,3.611,3.614,3.61,3.613,14
20140201|2013-11-12 02:00,12,3.614,3.617,3.609,3.613,24
20140201|2013-11-12 02:30,12,3.617,3.63,3.617,3.622,35
20140201|2013-11-12 03:00,12,3.622,3.633,3.622,3.626,53
20140201|2013-11-12 03:30,12,3.625,3.625,3.623,3.623,8
20140201|2013-11-12 04:00,12,3.623,3.624,3.613,3.622,65
20140201|2013-11-12 04:30,12,3.622,3.631,3.618,3.628,252
20140201|2013-11-12 05:00,12,3.628,3.642,3.626,3.642,68
20140201|2013-11-12 05:30,12,3.646,3.656,3.645,3.656,17
20140201|2013-11-12 06:00,12,3.654,3.662,3.654,3.659,34
20140201|2013-11-12 06:30,12,3.66,3.661,3.658,3.658,5
20140201|2013-11-12 07:00,12,3.659,3.67,3.659,3.666,662
20140201|2013-11-12 07:30,12,3.668,3.669,3.66,3.666,464
20140201|2013-11-12 08:00,12,3.667,3.681,3.667,3.67,376
20140201|2013-11-12 08:30,12,3.669,3.681,3.66,3.676,147
20140201|2013-11-12 09:00,12,3.68,3.68,3.672,3.677,235
20140201|2013-11-12 09:30,12,3.675,3.681,3.674,3.674,108
20140201|2013-11-12 10:00,12,3.676,3.682,3.67,3.68,108
20140201|2013-11-12 10:30,12,3.68,3.693,3.68,3.692,242
20140201|2013-11-12 11:00,12,3.69,3.698,3.689,3.691,84
20140201|2013-11-12 11:30,12,3.688,3.699,3.688,3.692,93
20140201|2013-11-12 12:00,12,3.689,3.692,3.678,3.685,66
20140201|2013-11-12 12:30,12,3.686,3.694,3.684,3.691,102
20140201|2013-11-12 13:00,12,3.692,3.692,3.667,3.672,175
20140201|2013-11-12 13:30,12,3.674,3.678,3.671,3.676,47
20140201|2013-11-12 14:00,12,3.676,3.684,3.675,3.684,38
20140201|2013-11-12 14:30,12,3.685,3.693,3.685,3.692,35
20140201|2013-11-12 15:00,12,3.695,3.695,3.694,3.694,7
20140201|2013-11-12 15:30,12,3.693,3.697,3.693,3.695,30
20140201|2013-11-12 16:00,12,3.697,3.699,3.695,3.699,10
20140201|2013-11-12 17:30,13,3.695,3.695,3.693,3.693,29
20140201|2013-11-12 18:00,13,3.692,3.692,3.69,3.69,26
20140201|2013-11-12 19:30,13,3.681,3.681,3.681,3.681,5
20140201|2013-11-12 20:00,13,3.683,3.683,3.683,3.683,1
20140201|2013-11-12 20:30,13,3.68,3.68,3.68,3.68,1
20140201|2013-11-12 23:00,13,3.694,3.694,3.694,3.694,1
20140201|2013-11-12 23:30,13,3.692,3.692,3.692,3.692,1
20140201|2013-11-13 00:00,13,3.697,3.697,3.694,3.694,3
20140201|2013-11-13 02:30,13,3.686,3.691,3.686,3.691,3
20140201|2013-11-13 03:00,13,3.685,3.685,3.685,3.685,1
20140201|2013-11-13 03:30,13,3.672,3.673,3.672,3.672,3
20140201|2013-11-13 04:00,13,3.67,3.675,3.67,3.675,8
20140201|2013-11-13 04:30,13,3.682,3.682,3.682,3.682,1
20140201|2013-11-13 05:00,13,3.685,3.685,3.685,3.685,5
20140201|2013-11-13 05:30,13,3.688,3.69,3.685,3.687,16
20140201|2013-11-13 06:00,13,3.689,3.694,3.685,3.685,13
20140201|2013-11-13 06:30,13,3.685,3.706,3.684,3.706,28
20140201|2013-11-13 07:00,13,3.702,3.704,3.687,3.689,26
20140201|2013-11-13 07:30,13,3.686,3.686,3.666,3.673,75
20140201|2013-11-13 08:00,13,3.671,3.671,3.654,3.657,159
20140201|2013-11-13 08:30,13,3.658,3.677,3.656,3.662,164
20140201|2013-11-13 09:00,13,3.658,3.665,3.627,3.632,408
20140201|2013-11-13 09:30,13,3.635,3.645,3.634,3.644,76
20140201|2013-11-13 10:00,13,3.645,3.683,3.642,3.654,256
20140201|2013-11-13 10:30,13,3.649,3.672,3.649,3.663,114
20140201|2013-11-13 11:00,13,3.659,3.668,3.656,3.664,58
20140201|2013-11-13 11:30,13,3.663,3.666,3.66,3.664,35
20140201|2013-11-13 12:00,13,3.663,3.664,3.645,3.648,182
20140201|2013-11-13 12:30,13,3.651,3.653,3.631,3.641,73
20140201|2013-11-13 13:00,13,3.637,3.637,3.619,3.622,279
20140201|2013-11-13 13:30,13,3.621,3.624,3.614,3.617,47
20140201|2013-11-13 14:00,13,3.613,3.613,3.613,3.613,5
20140201|2013-11-13 14:30,13,3.613,3.618,3.612,3.617,29
20140201|2013-11-13 15:00,13,3.617,3.62,3.615,3.619,65
20140201|2013-11-13 15:30,13,3.62,3.62,3.619,3.619,5
20140201|2013-11-13 16:00,13,3.611,3.611,3.596,3.596,33
20140201|2013-11-13 17:00,14,3.621,3.621,3.621,3.621,1
20140201|2013-11-13 17:30,14,3.617,3.618,3.617,3.618,3
20140201|2013-11-13 18:30,14,3.606,3.606,3.605,3.605,2
20140201|2013-11-13 20:00,14,3.61,3.61,3.61,3.61,1
20140201|2013-11-13 22:00,14,3.614,3.614,3.614,3.614,1
20140201|2013-11-13 22:30,14,3.605,3.605,3.605,3.605,1
20140201|2013-11-13 23:30,14,3.614,3.614,3.612,3.612,2
20140201|2013-11-14 00:00,14,3.594,3.604,3.593,3.6,28
20140201|2013-11-14 00:30,14,3.603,3.603,3.602,3.602,3
20140201|2013-11-14 01:00,14,3.603,3.603,3.594,3.599,14
20140201|2013-11-14 02:00,14,3.601,3.601,3.601,3.601,2
20140201|2013-11-14 03:30,14,3.593,3.593,3.593,3.593,1
20140201|2013-11-14 04:00,14,3.595,3.595,3.593,3.593,8
20140201|2013-11-14 04:30,14,3.592,3.592,3.59,3.59,4
20140201|2013-11-14 05:00,14,3.585,3.586,3.585,3.586,6
20140201|2013-11-14 05:30,14,3.584,3.586,3.584,3.586,2
20140201|2013-11-14 06:00,14,3.591,3.597,3.591,3.593,26
20140201|2013-11-14 06:30,14,3.588,3.589,3.567,3.569,63
20140201|2013-11-14 07:00,14,3.569,3.579,3.568,3.568,74
20140201|2013-11-14 07:30,14,3.567,3.58,3.561,3.58,112
20140201|2013-11-14 08:00,14,3.58,3.583,3.559,3.563,290
20140201|2013-11-14 08:30,14,3.564,3.572,3.56,3.566,192
20140201|2013-11-14 09:00,14,3.567,3.568,3.547,3.556,229
20140201|2013-11-14 09:30,14,3.557,3.605,3.557,3.584,408
20140201|2013-11-14 10:00,14,3.579,3.592,3.564,3.592,183
20140201|2013-11-14 10:30,14,3.593,3.627,3.586,3.619,259
20140201|2013-11-14 11:00,14,3.618,3.64,3.607,3.633,176
20140201|2013-11-14 11:30,14,3.637,3.647,3.627,3.636,185
20140201|2013-11-14 12:00,14,3.636,3.669,3.636,3.664,224
20140201|2013-11-14 12:30,14,3.659,3.662,3.641,3.658,180
20140201|2013-11-14 13:00,14,3.655,3.668,3.651,3.658,278
20140201|2013-11-14 13:30,14,3.658,3.658,3.651,3.654,74
20140201|2013-11-14 14:00,14,3.655,3.668,3.654,3.668,29
20140201|2013-11-14 14:30,14,3.668,3.679,3.667,3.667,34
20140201|2013-11-14 15:00,14,3.668,3.674,3.665,3.665,19
20140201|2013-11-14 15:30,14,3.668,3.676,3.668,3.676,28
20140201|2013-11-14 16:00,14,3.669,3.669,3.669,3.669,2
20140201|2013-11-14 21:30,15,3.662,3.664,3.662,3.664,9
20140201|2013-11-15 01:30,15,3.669,3.669,3.669,3.669,1
20140201|2013-11-15 02:30,15,3.641,3.641,3.639,3.639,3
20140201|2013-11-15 03:00,15,3.634,3.634,3.634,3.634,4
20140201|2013-11-15 05:00,15,3.639,3.639,3.639,3.639,1
20140201|2013-11-15 05:30,15,3.64,3.647,3.64,3.647,4
20140201|2013-11-15 06:00,15,3.641,3.644,3.641,3.644,4
20140201|2013-11-15 07:00,15,3.655,3.687,3.655,3.687,80
20140201|2013-11-15 07:30,15,3.672,3.674,3.65,3.656,59
20140201|2013-11-15 08:00,15,3.658,3.688,3.644,3.685,321
20140201|2013-11-15 08:30,15,3.686,3.69,3.665,3.665,215
20140201|2013-11-15 09:00,15,3.664,3.686,3.659,3.679,205
20140201|2013-11-15 09:30,15,3.68,3.69,3.68,3.683,160
20140201|2013-11-15 10:00,15,3.685,3.693,3.673,3.692,180
20140201|2013-11-15 10:30,15,3.693,3.707,3.688,3.701,507
20140201|2013-11-15 11:00,15,3.702,3.703,3.692,3.699,462
20140201|2013-11-15 11:30,15,3.699,3.703,3.688,3.703,162
20140201|2013-11-15 12:00,15,3.703,3.708,3.697,3.704,195
20140201|2013-11-15 12:30,15,3.704,3.716,3.702,3.713,334
20140201|2013-11-15 13:00,15,3.713,3.715,3.706,3.713,202
20140201|2013-11-15 13:30,15,3.713,3.714,3.706,3.71,57
20140201|2013-11-15 14:00,15,3.709,3.711,3.706,3.706,38
20140201|2013-11-15 14:30,15,3.704,3.705,3.702,3.703,108
20140201|2013-11-15 15:00,15,3.703,3.705,3.703,3.703,5
20140201|2013-11-15 15:30,15,3.706,3.706,3.704,3.704,4
20140201|2013-11-17 17:00,18,3.733,3.75,3.733,3.744,29
20140201|2013-11-17 17:30,18,3.747,3.749,3.747,3.749,4
20140201|2013-11-17 18:00,18,3.746,3.747,3.745,3.745,11
20140201|2013-11-17 18:30,18,3.746,3.748,3.746,3.748,8
20140201|2013-11-17 19:00,18,3.747,3.747,3.745,3.745,11
20140201|2013-11-17 19:30,18,3.742,3.742,3.737,3.737,2
20140201|2013-11-17 20:00,18,3.741,3.741,3.741,3.741,1
20140201|2013-11-17 20:30,18,3.728,3.728,3.728,3.728,1
20140201|2013-11-17 21:00,18,3.733,3.733,3.733,3.733,7
20140201|2013-11-17 22:00,18,3.731,3.731,3.73,3.73,2
20140201|2013-11-17 22:30,18,3.728,3.732,3.727,3.732,5
20140201|2013-11-17 23:00,18,3.732,3.733,3.732,3.733,4
20140201|2013-11-17 23:30,18,3.735,3.735,3.733,3.733,3
20140201|2013-11-18 01:00,18,3.738,3.738,3.738,3.738,1
20140201|2013-11-18 02:00,18,3.743,3.751,3.743,3.75,17
20140201|2013-11-18 02:30,18,3.75,3.75,3.737,3.737,31
20140201|2013-11-18 03:00,18,3.74,3.74,3.738,3.738,2
20140201|2013-11-18 03:30,18,3.737,3.737,3.737,3.737,1
20140201|2013-11-18 04:30,18,3.736,3.743,3.736,3.743,3
20140201|2013-11-18 05:00,18,3.747,3.747,3.745,3.747,3
20140201|2013-11-18 05:30,18,3.749,3.752,3.749,3.749,9
20140201|2013-11-18 06:30,18,3.742,3.752,3.741,3.752,5
20140201|2013-11-18 07:00,18,3.751,3.751,3.732,3.734,33
20140201|2013-11-18 07:30,18,3.736,3.747,3.735,3.745,70
20140201|2013-11-18 08:00,18,3.74,3.75,3.72,3.721,262
20140201|2013-11-18 08:30,18,3.722,3.731,3.717,3.729,213
20140201|2013-11-18 09:00,18,3.727,3.729,3.712,3.713,209
20140201|2013-11-18 09:30,18,3.714,3.721,3.701,3.721,67
20140201|2013-11-18 10:00,18,3.719,3.726,3.704,3.704,70
20140201|2013-11-18 10:30,18,3.702,3.721,3.702,3.715,234
20140201|2013-11-18 11:00,18,3.716,3.728,3.716,3.721,160
20140201|2013-11-18 11:30,18,3.724,3.729,3.716,3.717,95
20140201|2013-11-18 12:00,18,3.716,3.726,3.716,3.722,46
20140201|2013-11-18 12:30,18,3.72,3.726,3.708,3.708,59
20140201|2013-11-18 13:00,18,3.711,3.713,3.665,3.671,352
20140201|2013-11-18 13:30,18,3.673,3.677,3.669,3.672,36
20140201|2013-11-18 14:00,18,3.672,3.673,3.669,3.671,26
20140201|2013-11-18 14:30,18,3.67,3.671,3.664,3.668,32
20140201|2013-11-18 15:00,18,3.669,3.671,3.667,3.669,35
20140201|2013-11-18 15:30,18,3.671,3.671,3.669,3.671,68
20140201|2013-11-18 16:00,18,3.671,3.672,3.669,3.671,46
20140201|2013-11-18 17:00,19,3.668,3.668,3.668,3.668,4
20140201|2013-11-18 19:00,19,3.669,3.669,3.669,3.669,4
20140201|2013-11-18 22:30,19,3.676,3.676,3.676,3.676,1
20140201|2013-11-19 01:30,19,3.68,3.68,3.68,3.68,1
20140201|2013-11-19 03:00,19,3.682,3.682,3.682,3.682,2
20140201|2013-11-19 04:00,19,3.682,3.682,3.682,3.682,1
20140201|2013-11-19 04:30,19,3.681,3.685,3.681,3.685,15
20140201|2013-11-19 05:00,19,3.686,3.686,3.686,3.686,1
20140201|2013-11-19 05:30,19,3.688,3.692,3.688,3.692,4
20140201|2013-11-19 06:00,19,3.689,3.693,3.687,3.693,5
20140201|2013-11-19 06:30,19,3.699,3.699,3.699,3.699,1
20140201|2013-11-19 07:00,19,3.693,3.693,3.67,3.683,34
20140201|2013-11-19 07:30,19,3.68,3.688,3.665,3.674,54
20140201|2013-11-19 08:00,19,3.677,3.692,3.668,3.674,247
20140201|2013-11-19 08:30,19,3.675,3.679,3.649,3.661,185
20140201|2013-11-19 09:00,19,3.66,3.671,3.659,3.662,330
20140201|2013-11-19 09:30,19,3.664,3.67,3.658,3.665,188
20140201|2013-11-19 10:00,19,3.66,3.674,3.66,3.668,109
20140201|2013-11-19 10:30,19,3.667,3.673,3.642,3.649,141
20140201|2013-11-19 11:00,19,3.652,3.652,3.636,3.642,136
20140201|2013-11-19 11:30,19,3.638,3.638,3.622,3.629,233
20140201|2013-11-19 12:00,19,3.63,3.631,3.618,3.624,51
20140201|2013-11-19 12:30,19,3.624,3.629,3.624,3.629,147
20140201|2013-11-19 13:00,19,3.627,3.628,3.608,3.611,417
20140201|2013-11-19 13:30,19,3.611,3.616,3.611,3.615,62
20140201|2013-11-19 14:00,19,3.616,3.616,3.608,3.611,58
20140201|2013-11-19 14:30,19,3.606,3.609,3.606,3.609,37
20140201|2013-11-19 15:00,19,3.607,3.609,3.607,3.607,16
20140201|2013-11-19 15:30,19,3.617,3.617,3.613,3.613,5
20140201|2013-11-19 16:00,19,3.611,3.614,3.611,3.612,19
20140201|2013-11-19 18:00,20,3.613,3.613,3.612,3.612,2
20140201|2013-11-19 18:30,20,3.611,3.611,3.611,3.611,6
20140201|2013-11-19 19:00,20,3.609,3.611,3.609,3.611,4
20140201|2013-11-19 20:00,20,3.612,3.612,3.612,3.612,2
20140201|2013-11-19 21:30,20,3.612,3.615,3.609,3.615,12
20140201|2013-11-19 22:00,20,3.611,3.611,3.611,3.611,1
20140201|2013-11-19 22:30,20,3.616,3.623,3.616,3.623,16
20140201|2013-11-20 00:30,20,3.627,3.627,3.627,3.627,1
20140201|2013-11-20 01:00,20,3.627,3.628,3.625,3.625,4
20140201|2013-11-20 02:00,20,3.625,3.63,3.625,3.63,3
20140201|2013-11-20 02:30,20,3.638,3.645,3.638,3.644,5
20140201|2013-11-20 03:00,20,3.651,3.655,3.651,3.655,10
20140201|2013-11-20 03:30,20,3.665,3.671,3.665,3.671,7
20140201|2013-11-20 04:00,20,3.672,3.672,3.663,3.663,5
20140201|2013-11-20 04:30,20,3.663,3.663,3.66,3.663,3
20140201|2013-11-20 05:00,20,3.68,3.685,3.68,3.683,7
20140201|2013-11-20 05:30,20,3.677,3.677,3.668,3.668,3
20140201|2013-11-20 06:00,20,3.673,3.674,3.666,3.666,11
20140201|2013-11-20 06:30,20,3.663,3.663,3.653,3.658,21
20140201|2013-11-20 07:00,20,3.657,3.679,3.645,3.669,100
20140201|2013-11-20 07:30,20,3.667,3.675,3.666,3.675,57
20140201|2013-11-20 08:00,20,3.677,3.7,3.677,3.688,320
20140201|2013-11-20 08:30,20,3.688,3.695,3.681,3.69,93
20140201|2013-11-20 09:00,20,3.693,3.695,3.685,3.688,51
20140201|2013-11-20 09:30,20,3.684,3.689,3.683,3.687,79
20140201|2013-11-20 10:00,20,3.687,3.694,3.665,3.67,261
20140201|2013-11-20 10:30,20,3.672,3.688,3.655,3.681,352
20140201|2013-11-20 11:00,20,3.675,3.687,3.671,3.684,46
20140201|2013-11-20 11:30,20,3.683,3.69,3.681,3.69,252
20140201|2013-11-20 12:00,20,3.69,3.693,3.685,3.693,162
20140201|2013-11-20 12:30,20,3.693,3.703,3.689,3.699,354
20140201|2013-11-20 13:00,20,3.698,3.723,3.698,3.715,893
20140201|2013-11-20 13:30,20,3.718,3.72,3.712,3.712,56
20140201|2013-11-20 14:00,20,3.716,3.716,3.713,3.713,16
20140201|2013-11-20 14:30,20,3.718,3.718,3.718,3.718,3
20140201|2013-11-20 15:00,20,3.717,3.72,3.717,3.717,24
20140201|2013-11-20 15:30,20,3.717,3.717,3.716,3.716,9
20140201|2013-11-20 16:00,20,3.718,3.718,3.712,3.712,2
20140201|2013-11-20 17:30,21,3.711,3.711,3.711,3.711,1
20140201|2013-11-20 19:30,21,3.712,3.712,3.712,3.712,1
20140201|2013-11-20 21:30,21,3.717,3.717,3.717,3.717,1
20140201|2013-11-20 22:00,21,3.717,3.717,3.717,3.717,1
20140201|2013-11-20 22:30,21,3.717,3.717,3.717,3.717,5
20140201|2013-11-20 23:30,21,3.717,3.717,3.717,3.717,4
20140201|2013-11-21 01:00,21,3.724,3.724,3.72,3.72,6
20140201|2013-11-21 01:30,21,3.712,3.712,3.712,3.712,2
20140201|2013-11-21 02:00,21,3.71,3.723,3.71,3.716,8
20140201|2013-11-21 02:30,21,3.715,3.732,3.715,3.72,9
20140201|2013-11-21 03:30,21,3.716,3.716,3.716,3.716,1
20140201|2013-11-21 04:00,21,3.721,3.721,3.721,3.721,2
20140201|2013-11-21 04:30,21,3.723,3.724,3.723,3.724,5
20140201|2013-11-21 05:00,21,3.726,3.727,3.724,3.725,5
20140201|2013-11-21 05:30,21,3.726,3.728,3.725,3.728,6
20140201|2013-11-21 06:00,21,3.731,3.731,3.731,3.731,1
20140201|2013-11-21 06:30,21,3.728,3.73,3.726,3.726,8
20140201|2013-11-21 07:00,21,3.723,3.732,3.723,3.728,44
20140201|2013-11-21 07:30,21,3.734,3.75,3.734,3.745,82
20140201|2013-11-21 08:00,21,3.743,3.75,3.736,3.743,331
20140201|2013-11-21 08:30,21,3.742,3.746,3.725,3.738,124
20140201|2013-11-21 09:00,21,3.738,3.755,3.737,3.738,140
20140201|2013-11-21 09:30,21,3.759,3.778,3.758,3.769,312
20140201|2013-11-21 10:00,21,3.769,3.774,3.757,3.767,410
20140201|2013-11-21 10:30,21,3.769,3.776,3.753,3.757,395
20140201|2013-11-21 11:00,21,3.758,3.771,3.757,3.764,344
20140201|2013-11-21 11:30,21,3.763,3.768,3.753,3.762,221
20140201|2013-11-21 12:00,21,3.761,3.762,3.732,3.734,123
20140201|2013-11-21 12:30,21,3.733,3.742,3.713,3.723,241
20140201|2013-11-21 13:00,21,3.73,3.742,3.722,3.742,324
20140201|2013-11-21 13:30,21,3.741,3.743,3.739,3.742,49
20140201|2013-11-21 14:00,21,3.743,3.743,3.735,3.736,33
20140201|2013-11-21 14:30,21,3.736,3.737,3.733,3.737,233
20140201|2013-11-21 15:00,21,3.739,3.742,3.739,3.741,165
20140201|2013-11-21 15:30,21,3.741,3.746,3.741,3.746,186
20140201|2013-11-21 16:00,21,3.746,3.746,3.742,3.742,15
20140201|2013-11-21 17:00,22,3.746,3.753,3.746,3.748,7
20140201|2013-11-21 17:30,22,3.749,3.749,3.749,3.749,3
20140201|2013-11-21 18:00,22,3.75,3.756,3.75,3.756,4
20140201|2013-11-21 18:30,22,3.755,3.755,3.751,3.753,25
20140201|2013-11-21 19:00,22,3.754,3.754,3.754,3.754,3
20140201|2013-11-21 19:30,22,3.753,3.753,3.753,3.753,1
20140201|2013-11-21 21:30,22,3.753,3.753,3.752,3.752,4
20140201|2013-11-21 22:00,22,3.752,3.753,3.749,3.749,13
20140201|2013-11-21 22:30,22,3.753,3.754,3.753,3.753,4
20140201|2013-11-21 23:00,22,3.753,3.753,3.752,3.753,7
20140201|2013-11-21 23:30,22,3.756,3.756,3.753,3.754,5
20140201|2013-11-22 00:00,22,3.755,3.755,3.755,3.755,3
20140201|2013-11-22 00:30,22,3.755,3.756,3.755,3.755,3
20140201|2013-11-22 01:00,22,3.751,3.756,3.751,3.756,8
20140201|2013-11-22 01:30,22,3.756,3.76,3.754,3.76,35
20140201|2013-11-22 02:00,22,3.758,3.766,3.757,3.761,15
20140201|2013-11-22 02:30,22,3.768,3.778,3.768,3.775,22
20140201|2013-11-22 03:00,22,3.771,3.776,3.768,3.768,12
20140201|2013-11-22 03:30,22,3.767,3.768,3.759,3.759,12
20140201|2013-11-22 04:00,22,3.752,3.754,3.744,3.744,9
20140201|2013-11-22 04:30,22,3.739,3.739,3.727,3.732,28
20140201|2013-11-22 05:00,22,3.74,3.748,3.736,3.748,25
20140201|2013-11-22 05:30,22,3.743,3.759,3.743,3.758,9
20140201|2013-11-22 06:00,22,3.766,3.773,3.766,3.772,15
20140201|2013-11-22 06:30,22,3.771,3.774,3.768,3.768,37
20140201|2013-11-22 07:00,22,3.769,3.786,3.768,3.782,26
20140201|2013-11-22 07:30,22,3.788,3.797,3.783,3.794,181
20140201|2013-11-22 08:00,22,3.793,3.815,3.792,3.803,597
20140201|2013-11-22 08:30,22,3.803,3.806,3.791,3.797,435
20140201|2013-11-22 09:00,22,3.796,3.806,3.791,3.8,225
20140201|2013-11-22 09:30,22,3.802,3.812,3.801,3.81,1053
20140201|2013-11-22 10:00,22,3.81,3.813,3.803,3.81,1692
20140201|2013-11-22 10:30,22,3.81,3.823,3.81,3.815,934
20140201|2013-11-22 11:00,22,3.815,3.818,3.806,3.817,345
20140201|2013-11-22 11:30,22,3.816,3.82,3.812,3.819,218
20140201|2013-11-22 12:00,22,3.82,3.822,3.812,3.817,224
20140201|2013-11-22 12:30,22,3.813,3.813,3.805,3.808,342
20140201|2013-11-22 13:00,22,3.808,3.827,3.808,3.815,373
20140201|2013-11-22 13:30,22,3.815,3.821,3.812,3.816,216
20140201|2013-11-22 14:00,22,3.818,3.82,3.817,3.82,48
20140201|2013-11-22 14:30,22,3.82,3.824,3.82,3.822,57
20140201|2013-11-22 15:00,22,3.821,3.826,3.82,3.826,119
20140201|2013-11-22 15:30,22,3.827,3.83,3.827,3.828,11
20140201|2013-11-22 16:00,22,3.83,3.83,3.828,3.828,25
20140201|2013-11-24 17:00,25,3.842,3.86,3.842,3.856,215
20140201|2013-11-24 17:30,25,3.857,3.865,3.857,3.865,14
20140201|2013-11-24 18:00,25,3.863,3.87,3.863,3.87,11
20140201|2013-11-24 18:30,25,3.87,3.872,3.87,3.872,15
20140201|2013-11-24 19:00,25,3.873,3.877,3.872,3.877,19
20140201|2013-11-24 19:30,25,3.877,3.883,3.874,3.877,89
20140201|2013-11-24 20:00,25,3.878,3.883,3.878,3.882,71
20140201|2013-11-24 20:30,25,3.883,3.891,3.883,3.891,315
20140201|2013-11-24 21:00,25,3.89,3.892,3.89,3.891,190
20140201|2013-11-24 21:30,25,3.89,3.896,3.89,3.895,48
20140201|2013-11-24 22:00,25,3.895,3.895,3.889,3.889,45
20140201|2013-11-24 22:30,25,3.889,3.889,3.884,3.888,87
20140201|2013-11-24 23:00,25,3.888,3.888,3.886,3.886,4
20140201|2013-11-24 23:30,25,3.88,3.88,3.88,3.88,1
20140201|2013-11-25 00:30,25,3.877,3.877,3.875,3.877,8
20140201|2013-11-25 01:00,25,3.873,3.878,3.873,3.875,53
20140201|2013-11-25 01:30,25,3.875,3.879,3.874,3.874,6
20140201|2013-11-25 02:00,25,3.874,3.878,3.871,3.877,30
20140201|2013-11-25 02:30,25,3.876,3.885,3.875,3.875,48
20140201|2013-11-25 03:00,25,3.876,3.881,3.875,3.875,30
20140201|2013-11-25 03:30,25,3.871,3.873,3.87,3.872,32
20140201|2013-11-25 04:00,25,3.87,3.872,3.869,3.869,33
20140201|2013-11-25 04:30,25,3.868,3.873,3.864,3.864,129
20140201|2013-11-25 05:00,25,3.86,3.862,3.858,3.86,23
20140201|2013-11-25 05:30,25,3.86,3.87,3.859,3.863,19
20140201|2013-11-25 06:00,25,3.859,3.865,3.85,3.857,48
20140201|2013-11-25 06:30,25,3.854,3.869,3.854,3.865,23
20140201|2013-11-25 07:00,25,3.864,3.864,3.835,3.84,97
20140201|2013-11-25 07:30,25,3.841,3.845,3.825,3.842,443
20140201|2013-11-25 08:00,25,3.843,3.881,3.842,3.865,1233
20140201|2013-11-25 08:30,25,3.865,3.87,3.853,3.863,952
20140201|2013-11-25 09:00,25,3.863,3.867,3.839,3.846,824
20140201|2013-11-25 09:30,25,3.847,3.855,3.837,3.844,486
20140201|2013-11-25 10:00,25,3.844,3.848,3.817,3.84,851
20140201|2013-11-25 10:30,25,3.839,3.839,3.814,3.826,649
20140201|2013-11-25 11:00,25,3.823,3.831,3.806,3.831,828
20140201|2013-11-25 11:30,25,3.831,3.835,3.819,3.83,492
20140201|2013-11-25 12:00,25,3.83,3.846,3.83,3.843,624
20140201|2013-11-25 12:30,25,3.844,3.858,3.842,3.855,746
20140201|2013-11-25 13:00,25,3.856,3.865,3.841,3.846,1011
20140201|2013-11-25 13:30,25,3.846,3.854,3.845,3.854,143
20140201|2013-11-25 14:00,25,3.854,3.854,3.849,3.853,76
20140201|2013-11-25 14:30,25,3.854,3.854,3.848,3.85,41
20140201|2013-11-25 15:00,25,3.852,3.852,3.844,3.848,94
20140201|2013-11-25 15:30,25,3.849,3.851,3.847,3.848,242
20140201|2013-11-25 16:00,25,3.848,3.851,3.846,3.849,27
20140201|2013-11-25 17:00,26,3.849,3.858,3.849,3.857,29
20140201|2013-11-25 17:30,26,3.859,3.861,3.857,3.861,53
20140201|2013-11-25 18:00,26,3.861,3.873,3.861,3.87,74
20140201|2013-11-25 18:30,26,3.871,3.873,3.87,3.873,18
20140201|2013-11-25 19:00,26,3.874,3.874,3.871,3.873,19
20140201|2013-11-25 19:30,26,3.873,3.874,3.872,3.874,28
20140201|2013-11-25 20:00,26,3.873,3.874,3.872,3.872,56
20140201|2013-11-25 20:30,26,3.873,3.873,3.872,3.872,40
20140201|2013-11-25 21:00,26,3.873,3.873,3.873,3.873,1
20140201|2013-11-25 21:30,26,3.871,3.871,3.871,3.871,6
20140201|2013-11-25 22:00,26,3.872,3.873,3.871,3.872,10
20140201|2013-11-25 22:30,26,3.873,3.874,3.872,3.873,26
20140201|2013-11-25 23:00,26,3.874,3.874,3.868,3.871,44
20140201|2013-11-25 23:30,26,3.874,3.875,3.874,3.875,6
20140201|2013-11-26 00:00,26,3.875,3.875,3.873,3.875,12
20140201|2013-11-26 00:30,26,3.876,3.879,3.876,3.878,60
20140201|2013-11-26 01:00,26,3.879,3.879,3.878,3.878,10
20140201|2013-11-26 01:30,26,3.879,3.88,3.878,3.878,54
20140201|2013-11-26 02:00,26,3.878,3.883,3.878,3.883,28
20140201|2013-11-26 02:30,26,3.881,3.883,3.881,3.883,8
20140201|2013-11-26 03:00,26,3.88,3.885,3.88,3.882,44
20140201|2013-11-26 03:30,26,3.882,3.888,3.882,3.888,44
20140201|2013-11-26 04:00,26,3.887,3.887,3.886,3.886,6
20140201|2013-11-26 04:30,26,3.885,3.886,3.883,3.885,26
20140201|2013-11-26 05:00,26,3.885,3.885,3.882,3.883,57
20140201|2013-11-26 05:30,26,3.883,3.885,3.881,3.884,76
20140201|2013-11-26 06:00,26,3.882,3.887,3.879,3.881,191
20140201|2013-11-26 06:30,26,3.881,3.884,3.88,3.883,148
20140201|2013-11-26 07:00,26,3.883,3.883,3.872,3.877,281
20140201|2013-11-26 07:30,26,3.873,3.875,3.833,3.842,1011
20140201|2013-11-26 08:00,26,3.843,3.855,3.837,3.852,784
20140201|2013-11-26 08:30,26,3.852,3.862,3.837,3.848,600
20140201|2013-11-26 09:00,26,3.848,3.85,3.833,3.841,782
20140201|2013-11-26 09:30,26,3.84,3.849,3.836,3.836,331
20140201|2013-11-26 10:00,26,3.837,3.839,3.814,3.822,597
20140201|2013-11-26 10:30,26,3.822,3.828,3.807,3.816,688
20140201|2013-11-26 11:00,26,3.815,3.82,3.792,3.804,492
20140201|2013-11-26 11:30,26,3.805,3.828,3.805,3.826,537
20140201|2013-11-26 12:00,26,3.827,3.828,3.817,3.821,315
20140201|2013-11-26 12:30,26,3.821,3.864,3.817,3.859,978
20140201|2013-11-26 13:00,26,3.858,3.876,3.847,3.871,2617
20140201|2013-11-26 13:30,26,3.871,3.878,3.868,3.878,286
20140201|2013-11-26 14:00,26,3.877,3.877,3.867,3.869,209
20140201|2013-11-26 14:30,26,3.868,3.872,3.866,3.871,193
20140201|2013-11-26 15:00,26,3.87,3.873,3.865,3.87,289
20140201|2013-11-26 15:30,26,3.87,3.871,3.869,3.869,155
20140201|2013-11-26 17:00,27,3.873,3.873,3.873,3.873,1
20140201|2013-11-26 19:00,27,3.879,3.879,3.873,3.873,5
20140201|2013-11-26 21:00,27,3.874,3.874,3.874,3.874,1
20140201|2013-11-26 22:30,27,3.864,3.867,3.863,3.863,13
20140201|2013-11-26 23:00,27,3.862,3.865,3.862,3.865,4
20140201|2013-11-26 23:30,27,3.862,3.868,3.861,3.866,14
20140201|2013-11-27 01:00,27,3.862,3.862,3.862,3.862,1
20140201|2013-11-27 01:30,27,3.865,3.865,3.861,3.862,21
20140201|2013-11-27 02:00,27,3.865,3.865,3.859,3.86,7
20140201|2013-11-27 02:30,27,3.861,3.863,3.86,3.86,7
20140201|2013-11-27 03:00,27,3.866,3.866,3.866,3.866,1
20140201|2013-11-27 03:30,27,3.871,3.872,3.871,3.872,2
20140201|2013-11-27 04:00,27,3.871,3.871,3.865,3.865,3
20140201|2013-11-27 04:30,27,3.865,3.867,3.864,3.866,11
20140201|2013-11-27 05:00,27,3.875,3.878,3.875,3.876,18
20140201|2013-11-27 05:30,27,3.874,3.875,3.868,3.868,65
20140201|2013-11-27 06:00,27,3.872,3.873,3.872,3.873,4
20140201|2013-11-27 06:30,27,3.869,3.869,3.848,3.85,35
20140201|2013-11-27 07:00,27,3.852,3.854,3.839,3.849,60
20140201|2013-11-27 07:30,27,3.85,3.861,3.844,3.849,110
20140201|2013-11-27 08:00,27,3.848,3.876,3.847,3.871,579
20140201|2013-11-27 08:30,27,3.871,3.876,3.866,3.874,397
20140201|2013-11-27 09:00,27,3.873,3.88,3.867,3.877,537
20140201|2013-11-27 09:30,27,3.875,3.887,3.872,3.881,586
20140201|2013-11-27 10:00,27,3.882,3.9,3.882,3.889,802
20140201|2013-11-27 10:30,27,3.893,3.915,3.877,3.88,1017
20140201|2013-11-27 11:00,27,3.887,3.92,3.884,3.906,1273
20140201|2013-11-27 11:30,27,3.91,3.914,3.895,3.909,590
20140201|2013-11-27 12:00,27,3.909,3.909,3.887,3.895,686
20140201|2013-11-27 12:30,27,3.897,3.91,3.893,3.905,356
20140201|2013-11-27 13:00,27,3.908,3.913,3.889,3.899,629
20140201|2013-11-27 13:30,27,3.899,3.9,3.896,3.896,214
20140201|2013-11-27 14:00,27,3.896,3.908,3.896,3.906,101
20140201|2013-11-27 14:30,27,3.905,3.912,3.899,3.91,169
20140201|2013-11-27 15:00,27,3.908,3.913,3.908,3.91,121
20140201|2013-11-27 15:30,27,3.911,3.914,3.909,3.913,126
20140201|2013-11-27 16:00,27,3.91,3.91,3.91,3.91,10
20140201|2013-11-27 17:00,29,3.903,3.903,3.9,3.9,3
20140201|2013-11-27 18:00,29,3.912,3.912,3.912,3.912,1
20140201|2013-11-27 18:30,29,3.91,3.91,3.91,3.91,1
20140201|2013-11-27 19:00,29,3.905,3.905,3.905,3.905,1
20140201|2013-11-27 21:00,29,3.913,3.929,3.913,3.917,10
20140201|2013-11-27 21:30,29,3.913,3.913,3.913,3.913,1
20140201|2013-11-27 22:00,29,3.909,3.909,3.909,3.909,1
20140201|2013-11-27 22:30,29,3.908,3.908,3.899,3.905,22
20140201|2013-11-27 23:00,29,3.904,3.906,3.904,3.905,48
20140201|2013-11-27 23:30,29,3.906,3.906,3.903,3.903,14
20140201|2013-11-28 00:00,29,3.903,3.903,3.902,3.902,5
20140201|2013-11-28 00:30,29,3.903,3.903,3.894,3.894,20
20140201|2013-11-28 01:00,29,3.894,3.894,3.886,3.891,96
20140201|2013-11-28 01:30,29,3.893,3.893,3.891,3.891,10
20140201|2013-11-28 02:00,29,3.891,3.897,3.891,3.891,28
20140201|2013-11-28 02:30,29,3.891,3.891,3.88,3.88,30
20140201|2013-11-28 04:00,29,3.889,3.891,3.889,3.891,2
20140201|2013-11-28 05:00,29,3.901,3.901,3.897,3.897,5
20140201|2013-11-28 05:30,29,3.891,3.893,3.891,3.893,2
20140201|2013-11-28 06:00,29,3.899,3.899,3.899,3.899,3
20140201|2013-11-28 06:30,29,3.904,3.904,3.9,3.903,12
20140201|2013-11-28 07:00,29,3.904,3.904,3.897,3.897,3
20140201|2013-11-28 07:30,29,3.904,3.904,3.903,3.904,7
20140201|2013-11-28 08:00,29,3.909,3.93,3.909,3.928,27
20140201|2013-11-28 08:30,29,3.928,3.934,3.926,3.934,13
20140201|2013-11-28 09:00,29,3.933,3.947,3.933,3.934,310
20140201|2013-11-28 09:30,29,3.94,3.941,3.929,3.929,43
20140201|2013-11-28 10:00,29,3.93,3.937,3.929,3.937,24
20140201|2013-11-28 10:30,29,3.936,3.937,3.932,3.934,14
20140201|2013-11-28 11:00,29,3.931,3.931,3.929,3.931,11
20140201|2013-11-28 11:30,29,3.936,3.938,3.936,3.938,21
20140201|2013-11-28 12:00,29,3.94,3.942,3.94,3.94,6
20140201|2013-11-28 17:00,29,3.94,3.942,3.94,3.942,2
20140201|2013-11-28 17:30,29,3.939,3.939,3.931,3.931,8
20140201|2013-11-28 19:00,29,3.937,3.94,3.937,3.939,3
20140201|2013-11-28 19:30,29,3.94,3.941,3.938,3.941,5
20140201|2013-11-28 20:00,29,3.941,3.941,3.941,3.941,1
20140201|2013-11-28 20:30,29,3.933,3.933,3.929,3.93,12
20140201|2013-11-28 21:00,29,3.928,3.928,3.925,3.925,5
20140201|2013-11-28 22:00,29,3.928,3.928,3.928,3.928,1
20140201|2013-11-28 23:00,29,3.93,3.93,3.929,3.929,8
20140201|2013-11-29 00:00,29,3.929,3.929,3.929,3.929,1
20140201|2013-11-29 00:30,29,3.936,3.936,3.934,3.934,7
20140201|2013-11-29 01:00,29,3.932,3.932,3.932,3.932,1
20140201|2013-11-29 01:30,29,3.937,3.938,3.934,3.934,6
20140201|2013-11-29 02:30,29,3.926,3.926,3.925,3.925,4
20140201|2013-11-29 03:00,29,3.922,3.926,3.922,3.926,3
20140201|2013-11-29 04:00,29,3.934,3.934,3.93,3.93,4
20140201|2013-11-29 04:30,29,3.934,3.936,3.933,3.936,8
20140201|2013-11-29 05:00,29,3.932,3.932,3.911,3.927,74
20140201|2013-11-29 05:30,29,3.929,3.94,3.924,3.924,41
20140201|2013-11-29 06:00,29,3.933,3.934,3.921,3.921,20
20140201|2013-11-29 06:30,29,3.922,3.925,3.92,3.92,13
20140201|2013-11-29 07:00,29,3.918,3.918,3.893,3.896,179
20140201|2013-11-29 07:30,29,3.895,3.902,3.886,3.901,417
20140201|2013-11-29 08:00,29,3.901,3.929,3.901,3.922,356
20140201|2013-11-29 08:30,29,3.921,3.937,3.921,3.928,382
20140201|2013-11-29 09:00,29,3.929,3.943,3.929,3.939,282
20140201|2013-11-29 09:30,29,3.939,3.941,3.931,3.938,321
20140201|2013-11-29 10:00,29,3.94,3.956,3.94,3.951,802
20140201|2013-11-29 10:30,29,3.952,3.954,3.915,3.919,525
20140201|2013-11-29 11:00,29,3.92,3.925,3.909,3.916,449
20140201|2013-11-29 11:30,29,3.919,3.928,3.914,3.923,614
20140201|2013-11-29 12:00,29,3.922,3.963,3.92,3.959,2219
20140201|2013-11-29 12:30,29,3.96,3.963,3.957,3.961,357
20140201|2013-12-01 17:00,2,3.916,3.916,3.902,3.904,433
20140201|2013-12-01 17:30,2,3.904,3.909,3.904,3.904,76
20140201|2013-12-01 18:00,2,3.905,3.909,3.903,3.909,116
20140201|2013-12-01 18:30,2,3.91,3.91,3.909,3.909,3
20140201|2013-12-01 19:00,2,3.91,3.911,3.907,3.91,40
20140201|2013-12-01 19:30,2,3.908,3.911,3.905,3.909,67
20140201|2013-12-01 20:00,2,3.909,3.909,3.905,3.909,52
20140201|2013-12-01 20:30,2,3.906,3.906,3.905,3.905,17
20140201|2013-12-01 21:00,2,3.905,3.907,3.905,3.907,12
20140201|2013-12-01 21:30,2,3.91,3.913,3.907,3.911,95
20140201|2013-12-01 22:30,2,3.914,3.916,3.913,3.916,19
20140201|2013-12-01 23:00,2,3.921,3.925,3.921,3.921,135
20140201|2013-12-01 23:30,2,3.925,3.926,3.923,3.923,29
20140201|2013-12-02 00:00,2,3.923,3.929,3.923,3.927,128
20140201|2013-12-02 00:30,2,3.928,3.931,3.928,3.931,25
20140201|2013-12-02 01:00,2,3.931,3.934,3.93,3.934,248
20140201|2013-12-02 01:30,2,3.934,3.939,3.934,3.935,77
20140201|2013-12-02 02:00,2,3.934,3.935,3.926,3.93,70
20140201|2013-12-02 02:30,2,3.932,3.934,3.927,3.933,21
20140201|2013-12-02 03:00,2,3.933,3.934,3.928,3.929,53
20140201|2013-12-02 03:30,2,3.93,3.938,3.929,3.935,60
20140201|2013-12-02 04:00,2,3.935,3.935,3.929,3.929,60
20140201|2013-12-02 04:30,2,3.929,3.929,3.925,3.929,98
20140201|2013-12-02 05:00,2,3.929,3.934,3.926,3.934,46
20140201|2013-12-02 05:30,2,3.942,3.945,3.942,3.945,27
20140201|2013-12-02 06:00,2,3.944,3.944,3.934,3.937,158
20140201|2013-12-02 06:30,2,3.937,3.943,3.935,3.941,197
20140201|2013-12-02 07:00,2,3.939,3.941,3.906,3.915,545
20140201|2013-12-02 07:30,2,3.915,3.928,3.907,3.926,434
20140201|2013-12-02 08:00,2,3.929,3.94,3.918,3.92,915
20140201|2013-12-02 08:30,2,3.919,3.945,3.913,3.941,594
20140201|2013-12-02 09:00,2,3.939,3.954,3.939,3.949,780
20140201|2013-12-02 09:30,2,3.95,3.965,3.935,3.942,1269
20140201|2013-12-02 10:00,2,3.941,3.946,3.926,3.941,501
20140201|2013-12-02 10:30,2,3.944,3.956,3.937,3.943,641
20140201|2013-12-02 11:00,2,3.944,3.953,3.939,3.944,285
20140201|2013-12-02 11:30,2,3.942,3.951,3.935,3.95,497
20140201|2013-12-02 12:00,2,3.951,3.959,3.949,3.954,878
20140201|2013-12-02 12:30,2,3.955,3.972,3.947,3.972,514
20140201|2013-12-02 13:00,2,3.971,3.985,3.963,3.984,1231
20140201|2013-12-02 13:30,2,3.984,3.989,3.976,3.977,536
20140201|2013-12-02 14:00,2,3.978,3.982,3.971,3.971,186
20140201|2013-12-02 14:30,2,3.971,3.971,3.958,3.959,295
20140201|2013-12-02 15:00,2,3.959,3.965,3.959,3.964,107
20140201|2013-12-02 15:30,2,3.964,3.975,3.964,3.974,164
20140201|2013-12-02 16:00,2,3.974,3.976,3.97,3.97,17
20140201|2013-12-02 17:00,3,3.974,3.982,3.974,3.982,127
20140201|2013-12-02 17:30,3,3.983,3.986,3.983,3.984,52
20140201|2013-12-02 18:00,3,3.984,3.986,3.984,3.984,12
20140201|2013-12-02 18:30,3,3.984,3.985,3.983,3.984,7
20140201|2013-12-02 19:00,3,3.982,3.987,3.979,3.987,79
20140201|2013-12-02 19:30,3,3.986,3.986,3.986,3.986,3
20140201|2013-12-02 20:00,3,3.985,3.987,3.981,3.984,16
20140201|2013-12-02 20:30,3,3.985,3.986,3.985,3.985,5
20140201|2013-12-02 21:00,3,3.985,3.986,3.984,3.984,7
20140201|2013-12-02 21:30,3,3.983,3.984,3.983,3.984,7
20140201|2013-12-02 22:00,3,3.985,3.985,3.979,3.98,28
20140201|2013-12-02 22:30,3,3.98,3.981,3.975,3.976,85
20140201|2013-12-02 23:00,3,3.983,3.983,3.982,3.982,3
20140201|2013-12-02 23:30,3,3.977,3.977,3.975,3.975,3
20140201|2013-12-03 00:00,3,3.978,3.978,3.977,3.977,3
20140201|2013-12-03 01:00,3,3.979,3.979,3.979,3.979,4
20140201|2013-12-03 01:30,3,3.978,3.978,3.975,3.975,9
20140201|2013-12-03 02:00,3,3.976,3.986,3.975,3.984,85
20140201|2013-12-03 02:30,3,3.984,3.986,3.984,3.984,12
20140201|2013-12-03 03:00,3,3.982,3.984,3.981,3.982,12
20140201|2013-12-03 03:30,3,3.979,3.98,3.977,3.979,11
20140201|2013-12-03 04:00,3,3.98,3.984,3.98,3.983,19
20140201|2013-12-03 04:30,3,3.983,3.983,3.981,3.981,16
20140201|2013-12-03 05:00,3,3.981,3.981,3.968,3.973,40
20140201|2013-12-03 05:30,3,3.975,3.977,3.972,3.976,58
20140201|2013-12-03 06:00,3,3.973,3.978,3.965,3.968,60
20140201|2013-12-03 06:30,3,3.966,3.971,3.965,3.97,39
20140201|2013-12-03 07:00,3,3.966,3.968,3.948,3.951,343
20140201|2013-12-03 07:30,3,3.953,3.965,3.948,3.963,214
20140201|2013-12-03 08:00,3,3.965,3.979,3.958,3.966,1246
20140201|2013-12-03 08:30,3,3.967,3.985,3.965,3.981,1086
20140201|2013-12-03 09:00,3,3.982,4.001,3.982,3.986,1359
20140201|2013-12-03 09:30,3,3.987,3.993,3.984,3.993,597
20140201|2013-12-03 10:00,3,3.994,4.009,3.99,4.005,1444
20140201|2013-12-03 10:30,3,4.005,4.013,3.991,3.996,1346
20140201|2013-12-03 11:00,3,3.996,4.007,3.987,3.994,1370
20140201|2013-12-03 11:30,3,3.994,4.002,3.954,3.956,2296
20140201|2013-12-03 12:00,3,3.957,3.968,3.944,3.964,1205
20140201|2013-12-03 12:30,3,3.966,3.974,3.96,3.972,917
20140201|2013-12-03 13:00,3,3.973,3.992,3.969,3.969,1545
20140201|2013-12-03 13:30,3,3.97,3.973,3.959,3.969,630
20140201|2013-12-03 14:00,3,3.968,3.974,3.963,3.965,140
20140201|2013-12-03 14:30,3,3.967,3.967,3.96,3.963,139
20140201|2013-12-03 15:00,3,3.964,3.974,3.964,3.974,54
20140201|2013-12-03 15:30,3,3.974,3.981,3.973,3.981,54
20140201|2013-12-03 16:00,3,3.981,3.981,3.981,3.981,5
20140201|2013-12-03 17:00,4,3.981,3.985,3.976,3.985,18
20140201|2013-12-03 17:30,4,3.987,3.987,3.983,3.983,5
20140201|2013-12-03 18:00,4,3.986,3.99,3.986,3.989,45
20140201|2013-12-03 18:30,4,3.991,3.991,3.991,3.991,2
20140201|2013-12-03 19:00,4,3.991,3.991,3.99,3.991,20
20140201|2013-12-03 19:30,4,3.992,3.993,3.992,3.992,44
20140201|2013-12-03 20:00,4,3.992,3.994,3.992,3.992,9
20140201|2013-12-03 20:30,4,3.992,3.992,3.99,3.99,8
20140201|2013-12-03 21:00,4,3.99,3.993,3.99,3.993,15
20140201|2013-12-03 21:30,4,3.994,3.994,3.993,3.993,3
20140201|2013-12-03 22:00,4,3.993,3.993,3.993,3.993,8
20140201|2013-12-03 22:30,4,3.992,3.992,3.985,3.987,48
20140201|2013-12-03 23:00,4,3.987,3.99,3.986,3.988,26
20140201|2013-12-03 23:30,4,3.987,3.989,3.984,3.985,56
20140201|2013-12-04 00:00,4,3.988,3.988,3.985,3.985,3
20140201|2013-12-04 00:30,4,3.987,3.987,3.985,3.985,2
20140201|2013-12-04 01:00,4,3.986,3.988,3.986,3.988,7
20140201|2013-12-04 01:30,4,3.988,3.988,3.983,3.983,8
20140201|2013-12-04 02:00,4,3.984,3.988,3.984,3.987,8
20140201|2013-12-04 02:30,4,3.986,3.987,3.981,3.981,50
20140201|2013-12-04 03:00,4,3.975,3.979,3.968,3.968,69
20140201|2013-12-04 03:30,4,3.966,3.971,3.966,3.971,18
20140201|2013-12-04 04:00,4,3.976,3.977,3.973,3.973,14
20140201|2013-12-04 04:30,4,3.976,3.978,3.97,3.972,32
20140201|2013-12-04 05:00,4,3.973,3.976,3.97,3.975,72
20140201|2013-12-04 05:30,4,3.973,3.988,3.971,3.982,42
20140201|2013-12-04 06:00,4,3.982,3.982,3.98,3.98,12
20140201|2013-12-04 06:30,4,3.981,3.981,3.974,3.978,5
20140201|2013-12-04 07:00,4,3.976,3.98,3.953,3.956,215
20140201|2013-12-04 07:30,4,3.959,3.974,3.958,3.972,225
20140201|2013-12-04 08:00,4,3.971,3.99,3.971,3.988,1039
20140201|2013-12-04 08:30,4,3.987,4.006,3.985,3.987,772
20140201|2013-12-04 09:00,4,3.989,4.001,3.987,3.996,466
20140201|2013-12-04 09:30,4,3.998,4.004,3.99,3.992,608
20140201|2013-12-04 10:00,4,3.993,3.997,3.963,3.973,1115
20140201|2013-12-04 10:30,4,3.972,3.99,3.971,3.972,859
20140201|2013-12-04 11:00,4,3.973,3.98,3.969,3.973,542
20140201|2013-12-04 11:30,4,3.973,3.992,3.973,3.989,805
20140201|2013-12-04 12:00,4,3.988,3.994,3.984,3.991,535
20140201|2013-12-04 12:30,4,3.991,3.993,3.981,3.988,1097
20140201|2013-12-04 13:00,4,3.988,3.989,3.955,3.959,1221
20140201|2013-12-04 13:30,4,3.96,3.964,3.954,3.959,121
20140201|2013-12-04 14:00,4,3.959,3.97,3.959,3.963,148
20140201|2013-12-04 14:30,4,3.965,3.969,3.959,3.962,156
20140201|2013-12-04 15:00,4,3.962,3.964,3.958,3.961,247
20140201|2013-12-04 15:30,4,3.959,3.967,3.958,3.965,39
20140201|2013-12-04 16:00,4,3.968,3.968,3.959,3.963,86
20140201|2013-12-04 17:00,5,3.965,3.976,3.964,3.976,89
20140201|2013-12-04 17:30,5,3.977,3.979,3.976,3.979,13
20140201|2013-12-04 18:00,5,3.98,3.981,3.978,3.979,17
20140201|2013-12-04 18:30,5,3.979,3.981,3.978,3.98,28
20140201|2013-12-04 19:00,5,3.98,3.982,3.979,3.982,20
20140201|2013-12-04 19:30,5,3.982,3.984,3.982,3.983,53
20140201|2013-12-04 20:00,5,3.983,3.984,3.982,3.983,32
20140201|2013-12-04 20:30,5,3.982,3.983,3.982,3.983,2
20140201|2013-12-04 21:00,5,3.982,3.983,3.98,3.983,52
20140201|2013-12-04 21:30,5,3.98,3.982,3.98,3.981,3
20140201|2013-12-04 22:00,5,3.981,3.982,3.981,3.981,6
20140201|2013-12-04 22:30,5,3.981,3.981,3.978,3.979,55
20140201|2013-12-04 23:00,5,3.979,3.982,3.978,3.981,24
20140201|2013-12-04 23:30,5,3.98,3.98,3.964,3.969,94
20140201|2013-12-05 00:00,5,3.969,3.97,3.954,3.955,62
20140201|2013-12-05 00:30,5,3.958,3.961,3.947,3.95,27
20140201|2013-12-05 01:00,5,3.954,3.954,3.951,3.953,13
20140201|2013-12-05 01:30,5,3.95,3.952,3.949,3.952,6
20140201|2013-12-05 02:00,5,3.954,3.956,3.95,3.951,20
20140201|2013-12-05 02:30,5,3.954,3.965,3.953,3.965,21
20140201|2013-12-05 03:00,5,3.967,3.977,3.967,3.977,15
20140201|2013-12-05 03:30,5,3.976,3.978,3.972,3.973,23
20140201|2013-12-05 04:00,5,3.972,3.982,3.971,3.977,67
20140201|2013-12-05 04:30,5,3.977,3.98,3.976,3.977,15
20140201|2013-12-05 05:00,5,3.972,3.973,3.967,3.969,15
20140201|2013-12-05 05:30,5,3.967,3.97,3.967,3.97,46
20140201|2013-12-05 06:00,5,3.974,3.975,3.974,3.975,13
20140201|2013-12-05 06:30,5,3.97,3.972,3.97,3.972,8
20140201|2013-12-05 07:00,5,3.976,3.989,3.976,3.988,170
20140201|2013-12-05 07:30,5,3.988,3.989,3.969,3.978,209
20140201|2013-12-05 08:00,5,3.979,3.987,3.976,3.981,1443
20140201|2013-12-05 08:30,5,3.983,3.995,3.977,3.994,1195
20140201|2013-12-05 09:00,5,3.997,4.006,3.988,4.005,831
20140201|2013-12-05 09:30,5,4.006,4.077,4.006,4.07,4301
20140201|2013-12-05 10:00,5,4.07,4.074,4.052,4.055,1864
20140201|2013-12-05 10:30,5,4.055,4.06,4.035,4.051,1758
20140201|2013-12-05 11:00,5,4.052,4.08,4.052,4.077,1446
20140201|2013-12-05 11:30,5,4.077,4.111,4.076,4.105,2777
20140201|2013-12-05 12:00,5,4.104,4.11,4.087,4.092,1797
20140201|2013-12-05 12:30,5,4.093,4.116,4.091,4.102,1652
20140201|2013-12-05 13:00,5,4.103,4.117,4.088,4.115,1772
20140201|2013-12-05 13:30,5,4.115,4.122,4.112,4.117,702
20140201|2013-12-05 14:00,5,4.116,4.125,4.116,4.124,326
20140201|2013-12-05 14:30,5,4.125,4.125,4.114,4.115,178
20140201|2013-12-05 15:00,5,4.114,4.133,4.114,4.131,162
20140201|2013-12-05 15:30,5,4.131,4.131,4.123,4.128,71
20140201|2013-12-05 16:00,5,4.126,4.126,4.119,4.119,21
20140201|2013-12-05 17:00,6,4.12,4.128,4.115,4.115,14
20140201|2013-12-05 17:30,6,4.117,4.119,4.117,4.119,2
20140201|2013-12-05 18:00,6,4.116,4.121,4.116,4.121,6
20140201|2013-12-05 18:30,6,4.121,4.123,4.121,4.123,6
20140201|2013-12-05 19:00,6,4.124,4.126,4.124,4.125,5
20140201|2013-12-05 19:30,6,4.122,4.122,4.119,4.12,130
20140201|2013-12-05 20:00,6,4.122,4.123,4.122,4.123,2
20140201|2013-12-05 20:30,6,4.121,4.121,4.12,4.12,2
20140201|2013-12-05 21:30,6,4.12,4.12,4.12,4.12,2
20140201|2013-12-05 22:00,6,4.121,4.121,4.121,4.121,1
20140201|2013-12-05 22:30,6,4.117,4.117,4.112,4.113,59
20140201|2013-12-05 23:00,6,4.112,4.113,4.111,4.111,18
20140201|2013-12-05 23:30,6,4.111,4.116,4.111,4.116,16
20140201|2013-12-06 00:00,6,4.114,4.114,4.114,4.114,1
20140201|2013-12-06 00:30,6,4.114,4.114,4.113,4.113,2
20140201|2013-12-06 01:00,6,4.113,4.114,4.113,4.113,64
20140201|2013-12-06 01:30,6,4.113,4.113,4.108,4.108,56
20140201|2013-12-06 02:00,6,4.107,4.107,4.104,4.107,30
20140201|2013-12-06 02:30,6,4.11,4.122,4.11,4.122,8
20140201|2013-12-06 03:00,6,4.122,4.122,4.121,4.121,3
20140201|2013-12-06 03:30,6,4.114,4.116,4.114,4.116,4
20140201|2013-12-06 04:00,6,4.116,4.116,4.116,4.116,5
20140201|2013-12-06 04:30,6,4.115,4.115,4.115,4.115,31
20140201|2013-12-06 05:00,6,4.117,4.119,4.116,4.116,108
20140201|2013-12-06 05:30,6,4.116,4.126,4.115,4.123,33
20140201|2013-12-06 06:00,6,4.124,4.13,4.124,4.125,16
20140201|2013-12-06 06:30,6,4.131,4.139,4.126,4.127,230
20140201|2013-12-06 07:00,6,4.128,4.156,4.127,4.145,616
20140201|2013-12-06 07:30,6,4.139,4.148,4.132,4.14,1077
20140201|2013-12-06 08:00,6,4.142,4.15,4.125,4.147,1713
20140201|2013-12-06 08:30,6,4.147,4.175,4.145,4.173,2308
20140201|2013-12-06 09:00,6,4.174,4.182,4.154,4.162,2392
20140201|2013-12-06 09:30,6,4.162,4.173,4.154,4.164,1554
20140201|2013-12-06 10:00,6,4.163,4.169,4.154,4.156,896
20140201|2013-12-06 10:30,6,4.156,4.166,4.139,4.165,1675
20140201|2013-12-06 11:00,6,4.166,4.167,4.148,4.151,749
20140201|2013-12-06 11:30,6,4.151,4.151,4.107,4.115,1827
20140201|2013-12-06 12:00,6,4.117,4.134,4.106,4.114,1368
20140201|2013-12-06 12:30,6,4.115,4.122,4.105,4.109,939
20140201|2013-12-06 13:00,6,4.11,4.116,4.097,4.116,1328
20140201|2013-12-06 13:30,6,4.116,4.116,4.106,4.114,349
20140201|2013-12-06 14:00,6,4.114,4.129,4.112,4.127,347
20140201|2013-12-06 14:30,6,4.127,4.131,4.121,4.123,77
20140201|2013-12-06 15:00,6,4.122,4.127,4.118,4.119,45
20140201|2013-12-06 15:30,6,4.117,4.121,4.116,4.121,7
20140201|2013-12-06 16:00,6,4.119,4.12,4.118,4.118,11
20140201|2013-12-08 17:00,9,4.133,4.156,4.133,4.139,206
20140201|2013-12-08 17:30,9,4.138,4.15,4.138,4.15,15
20140201|2013-12-08 18:00,9,4.149,4.152,4.149,4.151,7
20140201|2013-12-08 18:30,9,4.153,4.155,4.153,4.155,10
20140201|2013-12-08 19:00,9,4.152,4.158,4.152,4.158,9
20140201|2013-12-08 19:30,9,4.156,4.156,4.155,4.155,2
20140201|2013-12-08 20:00,9,4.155,4.158,4.155,4.158,17
20140201|2013-12-08 20:30,9,4.158,4.158,4.157,4.157,3
20140201|2013-12-08 21:00,9,4.16,4.163,4.156,4.156,5
20140201|2013-12-08 21:30,9,4.163,4.165,4.161,4.165,32
20140201|2013-12-08 22:00,9,4.165,4.167,4.159,4.159,9
20140201|2013-12-08 22:30,9,4.156,4.156,4.156,4.156,3
20140201|2013-12-08 23:00,9,4.152,4.152,4.152,4.152,1
20140201|2013-12-08 23:30,9,4.151,4.155,4.151,4.155,7
20140201|2013-12-09 00:00,9,4.161,4.165,4.161,4.165,8
20140201|2013-12-09 00:30,9,4.165,4.165,4.165,4.165,1
20140201|2013-12-09 01:00,9,4.159,4.166,4.158,4.166,3
20140201|2013-12-09 01:30,9,4.165,4.171,4.165,4.165,38
20140201|2013-12-09 02:30,9,4.17,4.17,4.166,4.167,6
20140201|2013-12-09 03:00,9,4.167,4.172,4.166,4.168,12
20140201|2013-12-09 03:30,9,4.165,4.168,4.165,4.167,3
20140201|2013-12-09 04:00,9,4.167,4.168,4.165,4.165,9
20140201|2013-12-09 04:30,9,4.17,4.173,4.166,4.17,45
20140201|2013-12-09 05:00,9,4.171,4.173,4.171,4.173,4
20140201|2013-12-09 05:30,9,4.166,4.173,4.165,4.173,16
20140201|2013-12-09 06:00,9,4.171,4.171,4.163,4.17,26
20140201|2013-12-09 06:30,9,4.171,4.184,4.171,4.174,81
20140201|2013-12-09 07:00,9,4.176,4.176,4.167,4.171,92
20140201|2013-12-09 07:30,9,4.172,4.188,4.169,4.187,369
20140201|2013-12-09 08:00,9,4.185,4.205,4.182,4.182,1400
20140201|2013-12-09 08:30,9,4.182,4.186,4.171,4.182,640
20140201|2013-12-09 09:00,9,4.182,4.191,4.168,4.174,1113
20140201|2013-12-09 09:30,9,4.173,4.185,4.167,4.178,720
20140201|2013-12-09 10:00,9,4.177,4.207,4.174,4.197,865
20140201|2013-12-09 10:30,9,4.196,4.224,4.194,4.213,1776
20140201|2013-12-09 11:00,9,4.213,4.231,4.212,4.227,1126
20140201|2013-12-09 11:30,9,4.227,4.24,4.221,4.23,1184
20140201|2013-12-09 12:00,9,4.229,4.23,4.218,4.219,239
20140201|2013-12-09 12:30,9,4.218,4.221,4.2,4.211,712
20140201|2013-12-09 13:00,9,4.211,4.228,4.206,4.227,895
20140201|2013-12-09 13:30,9,4.228,4.228,4.221,4.227,270
20140201|2013-12-09 14:00,9,4.228,4.232,4.226,4.228,219
20140201|2013-12-09 14:30,9,4.228,4.235,4.225,4.228,184
20140201|2013-12-09 15:00,9,4.228,4.229,4.225,4.225,58
20140201|2013-12-09 15:30,9,4.228,4.228,4.221,4.222,78
20140201|2013-12-09 16:00,9,4.221,4.225,4.22,4.22,27
20140201|2013-12-09 17:00,10,4.232,4.232,4.227,4.231,9
20140201|2013-12-09 17:30,10,4.227,4.227,4.222,4.222,41
20140201|2013-12-09 18:00,10,4.223,4.224,4.22,4.224,9
20140201|2013-12-09 18:30,10,4.222,4.222,4.222,4.222,1
20140201|2013-12-09 19:00,10,4.223,4.224,4.223,4.224,2
20140201|2013-12-09 19:30,10,4.226,4.228,4.225,4.225,3
20140201|2013-12-09 20:00,10,4.226,4.229,4.226,4.228,24
20140201|2013-12-09 20:30,10,4.227,4.227,4.225,4.225,2
20140201|2013-12-09 21:00,10,4.224,4.229,4.224,4.229,6
20140201|2013-12-09 21:30,10,4.225,4.227,4.225,4.227,3
20140201|2013-12-09 22:00,10,4.226,4.227,4.226,4.226,5
20140201|2013-12-09 22:30,10,4.226,4.228,4.223,4.227,57
20140201|2013-12-09 23:00,10,4.232,4.236,4.23,4.23,8
20140201|2013-12-09 23:30,10,4.235,4.236,4.234,4.234,7
20140201|2013-12-10 00:00,10,4.232,4.238,4.232,4.238,20
20140201|2013-12-10 00:30,10,4.236,4.236,4.232,4.232,10
20140201|2013-12-10 01:00,10,4.23,4.231,4.23,4.231,10
20140201|2013-12-10 01:30,10,4.229,4.23,4.228,4.228,4
20140201|2013-12-10 02:00,10,4.227,4.227,4.225,4.227,10
20140201|2013-12-10 02:30,10,4.227,4.227,4.226,4.227,7
20140201|2013-12-10 03:00,10,4.226,4.232,4.226,4.232,12
20140201|2013-12-10 03:30,10,4.233,4.237,4.233,4.237,10
20140201|2013-12-10 04:00,10,4.239,4.24,4.239,4.24,22
20140201|2013-12-10 04:30,10,4.24,4.242,4.238,4.241,37
20140201|2013-12-10 05:00,10,4.24,4.247,4.231,4.245,57
20140201|2013-12-10 05:30,10,4.245,4.249,4.241,4.246,59
20140201|2013-12-10 06:00,10,4.247,4.253,4.245,4.25,116
20140201|2013-12-10 06:30,10,4.252,4.274,4.252,4.258,253
20140201|2013-12-10 07:00,10,4.256,4.273,4.254,4.27,281
20140201|2013-12-10 07:30,10,4.269,4.272,4.258,4.266,526
20140201|2013-12-10 08:00,10,4.266,4.269,4.249,4.265,1762
20140201|2013-12-10 08:30,10,4.264,4.267,4.251,4.253,2024
20140201|2013-12-10 09:00,10,4.253,4.262,4.24,4.253,1185
20140201|2013-12-10 09:30,10,4.253,4.256,4.225,4.232,961
20140201|2013-12-10 10:00,10,4.231,4.25,4.217,4.239,1593
20140201|2013-12-10 10:30,10,4.238,4.253,4.212,4.239,1174
20140201|2013-12-10 11:00,10,4.238,4.247,4.224,4.227,554
20140201|2013-12-10 11:30,10,4.225,4.225,4.191,4.213,1405
20140201|2013-12-10 12:00,10,4.214,4.221,4.197,4.206,832
20140201|2013-12-10 12:30,10,4.206,4.237,4.203,4.234,981
20140201|2013-12-10 13:00,10,4.234,4.236,4.206,4.233,1042
20140201|2013-12-10 13:30,10,4.233,4.233,4.228,4.233,257
20140201|2013-12-10 14:00,10,4.231,4.235,4.219,4.233,215
20140201|2013-12-10 14:30,10,4.231,4.245,4.231,4.242,210
20140201|2013-12-10 15:00,10,4.242,4.247,4.242,4.247,26
20140201|2013-12-10 15:30,10,4.247,4.249,4.244,4.248,96
20140201|2013-12-10 16:00,10,4.25,4.25,4.25,4.25,1
20140201|2013-12-10 17:00,11,4.249,4.249,4.249,4.249,2
20140201|2013-12-10 17:30,11,4.251,4.251,4.251,4.251,1
20140201|2013-12-10 18:00,11,4.247,4.247,4.247,4.247,4
20140201|2013-12-10 18:30,11,4.244,4.244,4.243,4.243,2
20140201|2013-12-10 19:00,11,4.241,4.25,4.239,4.25,28
20140201|2013-12-10 20:30,11,4.247,4.247,4.247,4.247,4
20140201|2013-12-10 21:00,11,4.247,4.247,4.242,4.242,11
20140201|2013-12-10 21:30,11,4.244,4.254,4.244,4.254,28
20140201|2013-12-10 22:00,11,4.251,4.251,4.25,4.25,2
20140201|2013-12-10 22:30,11,4.248,4.249,4.24,4.24,63
20140201|2013-12-10 23:00,11,4.241,4.241,4.24,4.241,28
20140201|2013-12-10 23:30,11,4.241,4.25,4.24,4.248,32
20140201|2013-12-11 00:00,11,4.248,4.256,4.247,4.247,18
20140201|2013-12-11 00:30,11,4.25,4.252,4.247,4.252,19
20140201|2013-12-11 01:00,11,4.248,4.248,4.241,4.241,8
20140201|2013-12-11 01:30,11,4.243,4.243,4.24,4.243,39
20140201|2013-12-11 02:00,11,4.243,4.244,4.241,4.241,12
20140201|2013-12-11 02:30,11,4.241,4.241,4.216,4.225,169
20140201|2013-12-11 03:00,11,4.225,4.228,4.221,4.221,19
20140201|2013-12-11 03:30,11,4.223,4.228,4.218,4.218,51
20140201|2013-12-11 04:00,11,4.217,4.218,4.207,4.214,185
20140201|2013-12-11 04:30,11,4.213,4.218,4.211,4.212,53
20140201|2013-12-11 05:00,11,4.214,4.215,4.206,4.207,110
20140201|2013-12-11 05:30,11,4.208,4.208,4.198,4.2,161
20140201|2013-12-11 06:00,11,4.204,4.204,4.189,4.192,152
20140201|2013-12-11 06:30,11,4.191,4.192,4.177,4.191,375
20140201|2013-12-11 07:00,11,4.192,4.194,4.169,4.188,767
20140201|2013-12-11 07:30,11,4.189,4.229,4.188,4.228,1455
20140201|2013-12-11 08:00,11,4.229,4.237,4.22,4.231,2039
20140201|2013-12-11 08:30,11,4.231,4.24,4.222,4.222,1066
20140201|2013-12-11 09:00,11,4.222,4.23,4.213,4.222,1203
20140201|2013-12-11 09:30,11,4.223,4.223,4.214,4.217,982
20140201|2013-12-11 10:00,11,4.217,4.265,4.215,4.259,1519
20140201|2013-12-11 10:30,11,4.261,4.283,4.261,4.271,2528
20140201|2013-12-11 11:00,11,4.273,4.313,4.268,4.304,3272
20140201|2013-12-11 11:30,11,4.305,4.321,4.285,4.289,2239
20140201|2013-12-11 12:00,11,4.29,4.317,4.289,4.308,1743
20140201|2013-12-11 12:30,11,4.309,4.321,4.292,4.312,1857
20140201|2013-12-11 13:00,11,4.314,4.334,4.301,4.332,2871
20140201|2013-12-11 13:30,11,4.332,4.335,4.326,4.333,532
20140201|2013-12-11 14:00,11,4.332,4.334,4.326,4.334,209
20140201|2013-12-11 14:30,11,4.333,4.336,4.331,4.335,402
20140201|2013-12-11 15:00,11,4.335,4.339,4.334,4.339,102
20140201|2013-12-11 15:30,11,4.338,4.342,4.337,4.337,81
20140201|2013-12-11 16:00,11,4.337,4.341,4.337,4.34,9
20140201|2013-12-11 17:00,12,4.337,4.339,4.329,4.332,10
20140201|2013-12-11 17:30,12,4.333,4.335,4.333,4.335,5
20140201|2013-12-11 18:00,12,4.336,4.336,4.329,4.329,9
20140201|2013-12-11 18:30,12,4.331,4.331,4.33,4.33,4
20140201|2013-12-11 19:00,12,4.331,4.331,4.33,4.33,4
20140201|2013-12-11 19:30,12,4.331,4.334,4.331,4.333,7
20140201|2013-12-11 20:00,12,4.331,4.333,4.331,4.333,28
20140201|2013-12-11 20:30,12,4.334,4.336,4.332,4.336,6
20140201|2013-12-11 21:00,12,4.336,4.337,4.334,4.334,11
20140201|2013-12-11 21:30,12,4.336,4.344,4.336,4.344,47
20140201|2013-12-11 22:00,12,4.344,4.345,4.342,4.343,34
20140201|2013-12-11 22:30,12,4.34,4.346,4.34,4.346,20
20140201|2013-12-11 23:00,12,4.346,4.347,4.343,4.346,44
20140201|2013-12-11 23:30,12,4.346,4.347,4.345,4.347,40
20140201|2013-12-12 00:00,12,4.348,4.357,4.348,4.356,113
20140201|2013-12-12 00:30,12,4.354,4.359,4.354,4.359,30
20140201|2013-12-12 01:00,12,4.359,4.359,4.354,4.354,22
20140201|2013-12-12 01:30,12,4.355,4.358,4.355,4.358,9
20140201|2013-12-12 02:00,12,4.357,4.361,4.357,4.357,46
20140201|2013-12-12 02:30,12,4.356,4.361,4.356,4.356,44
20140201|2013-12-12 03:00,12,4.355,4.356,4.354,4.354,93
20140201|2013-12-12 03:30,12,4.354,4.36,4.354,4.356,29
20140201|2013-12-12 04:00,12,4.354,4.361,4.352,4.361,113
20140201|2013-12-12 04:30,12,4.362,4.369,4.361,4.363,121
20140201|2013-12-12 05:00,12,4.364,4.379,4.363,4.375,150
20140201|2013-12-12 05:30,12,4.376,4.382,4.375,4.379,148
20140201|2013-12-12 06:00,12,4.379,4.384,4.37,4.38,250
20140201|2013-12-12 06:30,12,4.383,4.43,4.38,4.422,1363
20140201|2013-12-12 07:00,12,4.419,4.421,4.396,4.396,1118
20140201|2013-12-12 07:30,12,4.396,4.417,4.389,4.41,1431
20140201|2013-12-12 08:00,12,4.411,4.414,4.391,4.404,2406
20140201|2013-12-12 08:30,12,4.403,4.405,4.367,4.371,2314
20140201|2013-12-12 09:00,12,4.37,4.387,4.365,4.382,1925
20140201|2013-12-12 09:30,12,4.38,4.405,4.345,4.368,4609
20140201|2013-12-12 10:00,12,4.369,4.38,4.33,4.372,3667
20140201|2013-12-12 10:30,12,4.371,4.374,4.337,4.355,1963
20140201|2013-12-12 11:00,12,4.354,4.356,4.303,4.324,2370
20140201|2013-12-12 11:30,12,4.324,4.33,4.299,4.321,1636
20140201|2013-12-12 12:00,12,4.321,4.349,4.319,4.33,1347
20140201|2013-12-12 12:30,12,4.331,4.383,4.326,4.375,1679
20140201|2013-12-12 13:00,12,4.377,4.407,4.369,4.405,1694
20140201|2013-12-12 13:30,12,4.404,4.412,4.395,4.407,1179
20140201|2013-12-12 14:00,12,4.407,4.417,4.393,4.393,1024
20140201|2013-12-12 14:30,12,4.392,4.393,4.36,4.365,436
20140201|2013-12-12 15:00,12,4.365,4.37,4.355,4.369,191
20140201|2013-12-12 15:30,12,4.37,4.37,4.368,4.368,12
20140201|2013-12-12 16:00,12,4.367,4.37,4.365,4.37,22
20140201|2013-12-12 17:00,13,4.365,4.378,4.365,4.378,5
20140201|2013-12-12 17:30,13,4.371,4.371,4.36,4.365,31
20140201|2013-12-12 18:00,13,4.37,4.372,4.363,4.363,7
20140201|2013-12-12 18:30,13,4.367,4.367,4.355,4.362,21
20140201|2013-12-12 19:00,13,4.364,4.364,4.362,4.362,5
20140201|2013-12-12 19:30,13,4.363,4.364,4.363,4.363,5
20140201|2013-12-12 20:00,13,4.362,4.362,4.362,4.362,4
20140201|2013-12-12 20:30,13,4.363,4.363,4.363,4.363,3
20140201|2013-12-12 21:00,13,4.364,4.372,4.364,4.372,27
20140201|2013-12-12 21:30,13,4.374,4.374,4.367,4.367,25
20140201|2013-12-12 22:00,13,4.363,4.364,4.36,4.36,18
20140201|2013-12-12 22:30,13,4.357,4.381,4.344,4.378,128
20140201|2013-12-12 23:00,13,4.374,4.377,4.373,4.375,12
20140201|2013-12-12 23:30,13,4.372,4.38,4.366,4.38,18
20140201|2013-12-13 00:00,13,4.374,4.374,4.374,4.374,2
20140201|2013-12-13 00:30,13,4.371,4.371,4.358,4.36,16
20140201|2013-12-13 01:00,13,4.363,4.366,4.36,4.362,14
20140201|2013-12-13 01:30,13,4.361,4.363,4.36,4.36,19
20140201|2013-12-13 02:00,13,4.359,4.359,4.342,4.345,83
20140201|2013-12-13 02:30,13,4.345,4.362,4.345,4.36,77
20140201|2013-12-13 03:00,13,4.36,4.36,4.35,4.354,86
20140201|2013-12-13 03:30,13,4.354,4.354,4.347,4.348,61
20140201|2013-12-13 04:00,13,4.346,4.346,4.342,4.344,24
20140201|2013-12-13 04:30,13,4.346,4.35,4.336,4.345,134
20140201|2013-12-13 05:00,13,4.344,4.351,4.336,4.347,65
20140201|2013-12-13 05:30,13,4.342,4.364,4.342,4.364,133
20140201|2013-12-13 06:00,13,4.369,4.377,4.369,4.375,38
20140201|2013-12-13 06:30,13,4.377,4.377,4.358,4.365,66
20140201|2013-12-13 07:00,13,4.365,4.366,4.339,4.357,355
20140201|2013-12-13 07:30,13,4.356,4.383,4.356,4.381,913
20140201|2013-12-13 08:00,13,4.382,4.387,4.351,4.367,1809
20140201|2013-12-13 08:30,13,4.367,4.381,4.359,4.374,1343
20140201|2013-12-13 09:00,13,4.374,4.403,4.37,4.397,1555
20140201|2013-12-13 09:30,13,4.398,4.438,4.394,4.428,2521
20140201|2013-12-13 10:00,13,4.428,4.44,4.396,4.396,1680
20140201|2013-12-13 10:30,13,4.396,4.41,4.369,4.39,2384
20140201|2013-12-13 11:00,13,4.389,4.391,4.366,4.384,1612
20140201|2013-12-13 11:30,13,4.384,4.384,4.358,4.379,1157
20140201|2013-12-13 12:00,13,4.38,4.388,4.36,4.387,844
20140201|2013-12-13 12:30,13,4.385,4.399,4.369,4.379,1105
20140201|2013-12-13 13:00,13,4.379,4.382,4.346,4.356,2257
20140201|2013-12-13 13:30,13,4.357,4.365,4.347,4.351,320
20140201|2013-12-13 14:00,13,4.351,4.382,4.351,4.382,387
20140201|2013-12-13 14:30,13,4.381,4.386,4.376,4.381,195
20140201|2013-12-13 15:00,13,4.382,4.391,4.378,4.39,85
20140201|2013-12-13 15:30,13,4.389,4.392,4.386,4.389,88
20140201|2013-12-13 16:00,13,4.391,4.396,4.389,4.393,110
20140201|2013-12-15 17:00,16,4.299,4.299,4.249,4.274,690
20140201|2013-12-15 17:30,16,4.275,4.275,4.256,4.258,82
20140201|2013-12-15 18:00,16,4.257,4.258,4.255,4.256,11
20140201|2013-12-15 18:30,16,4.257,4.259,4.255,4.259,22
20140201|2013-12-15 19:00,16,4.259,4.26,4.257,4.26,32
20140201|2013-12-15 19:30,16,4.262,4.266,4.259,4.26,33
20140201|2013-12-15 20:00,16,4.26,4.264,4.259,4.263,59
20140201|2013-12-15 20:30,16,4.264,4.265,4.264,4.265,3
20140201|2013-12-15 21:00,16,4.263,4.266,4.263,4.264,6
20140201|2013-12-15 21:30,16,4.266,4.266,4.265,4.265,4
20140201|2013-12-15 22:00,16,4.27,4.271,4.27,4.271,2
20140201|2013-12-15 22:30,16,4.271,4.287,4.271,4.281,99
20140201|2013-12-15 23:00,16,4.28,4.292,4.278,4.292,51
20140201|2013-12-15 23:30,16,4.29,4.29,4.287,4.287,18
20140201|2013-12-16 00:00,16,4.286,4.287,4.278,4.286,35
20140201|2013-12-16 00:30,16,4.288,4.29,4.286,4.29,23
20140201|2013-12-16 01:00,16,4.289,4.294,4.288,4.288,32
20140201|2013-12-16 01:30,16,4.293,4.297,4.293,4.297,23
20140201|2013-12-16 02:00,16,4.296,4.302,4.296,4.299,55
20140201|2013-12-16 02:30,16,4.3,4.302,4.289,4.302,92
20140201|2013-12-16 03:00,16,4.302,4.303,4.299,4.303,51
20140201|2013-12-16 03:30,16,4.302,4.303,4.296,4.299,61
20140201|2013-12-16 04:00,16,4.299,4.3,4.286,4.287,185
20140201|2013-12-16 04:30,16,4.288,4.288,4.269,4.269,247
20140201|2013-12-16 05:00,16,4.272,4.281,4.272,4.274,189
20140201|2013-12-16 05:30,16,4.275,4.281,4.253,4.26,286
20140201|2013-12-16 06:00,16,4.26,4.26,4.228,4.228,375
20140201|2013-12-16 06:30,16,4.229,4.232,4.209,4.212,580
20140201|2013-12-16 07:00,16,4.212,4.221,4.208,4.216,501
20140201|2013-12-16 07:30,16,4.218,4.251,4.218,4.239,2155
20140201|2013-12-16 08:00,16,4.24,4.284,4.235,4.268,2728
20140201|2013-12-16 08:30,16,4.268,4.301,4.258,4.289,2352
20140201|2013-12-16 09:00,16,4.288,4.295,4.271,4.279,1631
20140201|2013-12-16 09:30,16,4.279,4.321,4.277,4.309,2237
20140201|2013-12-16 10:00,16,4.31,4.321,4.297,4.299,1724
20140201|2013-12-16 10:30,16,4.3,4.314,4.271,4.286,1466
20140201|2013-12-16 11:00,16,4.285,4.292,4.252,4.262,1300
20140201|2013-12-16 11:30,16,4.264,4.279,4.259,4.275,702
20140201|2013-12-16 12:00,16,4.275,4.279,4.265,4.273,1013
20140201|2013-12-16 12:30,16,4.273,4.3,4.27,4.299,1529
20140201|2013-12-16 13:00,16,4.299,4.3,4.263,4.287,2448
20140201|2013-12-16 13:30,16,4.286,4.286,4.263,4.27,628
20140201|2013-12-16 14:00,16,4.271,4.273,4.257,4.27,395
20140201|2013-12-16 14:30,16,4.27,4.275,4.263,4.269,390
20140201|2013-12-16 15:00,16,4.27,4.282,4.27,4.281,214
20140201|2013-12-16 15:30,16,4.279,4.283,4.274,4.283,124
20140201|2013-12-16 16:00,16,4.28,4.283,4.278,4.281,51
20140201|2013-12-16 17:00,17,4.273,4.302,4.268,4.286,90
20140201|2013-12-16 17:30,17,4.287,4.289,4.285,4.285,43
20140201|2013-12-16 18:00,17,4.288,4.294,4.288,4.294,5
20140201|2013-12-16 18:30,17,4.295,4.299,4.295,4.297,23
20140201|2013-12-16 19:00,17,4.297,4.297,4.295,4.296,20
20140201|2013-12-16 19:30,17,4.296,4.298,4.295,4.298,22
20140201|2013-12-16 20:00,17,4.298,4.303,4.298,4.302,96
20140201|2013-12-16 20:30,17,4.301,4.303,4.297,4.298,54
20140201|2013-12-16 21:00,17,4.298,4.299,4.298,4.298,27
20140201|2013-12-16 21:30,17,4.298,4.3,4.296,4.3,24
20140201|2013-12-16 22:00,17,4.299,4.299,4.299,4.299,1
20140201|2013-12-16 22:30,17,4.299,4.302,4.292,4.293,34
20140201|2013-12-16 23:00,17,4.293,4.298,4.293,4.298,2
20140201|2013-12-16 23:30,17,4.296,4.297,4.296,4.297,6
20140201|2013-12-17 00:00,17,4.292,4.298,4.289,4.292,11
20140201|2013-12-17 00:30,17,4.296,4.296,4.292,4.294,8
20140201|2013-12-17 01:00,17,4.294,4.294,4.29,4.29,12
20140201|2013-12-17 01:30,17,4.291,4.292,4.291,4.292,10
20140201|2013-12-17 02:00,17,4.292,4.292,4.283,4.29,114
20140201|2013-12-17 02:30,17,4.29,4.291,4.283,4.285,118
20140201|2013-12-17 03:00,17,4.285,4.296,4.285,4.294,56
20140201|2013-12-17 03:30,17,4.295,4.298,4.295,4.297,29
20140201|2013-12-17 04:00,17,4.297,4.299,4.293,4.298,66
20140201|2013-12-17 04:30,17,4.294,4.295,4.276,4.281,158
20140201|2013-12-17 05:00,17,4.268,4.268,4.248,4.25,215
20140201|2013-12-17 05:30,17,4.253,4.257,4.244,4.248,313
20140201|2013-12-17 06:00,17,4.248,4.251,4.245,4.249,619
20140201|2013-12-17 06:30,17,4.249,4.25,4.243,4.247,179
20140201|2013-12-17 07:00,17,4.248,4.248,4.228,4.238,446
20140201|2013-12-17 07:30,17,4.237,4.24,4.215,4.218,1417
20140201|2013-12-17 08:00,17,4.218,4.263,4.218,4.26,2277
20140201|2013-12-17 08:30,17,4.261,4.268,4.245,4.255,1658
20140201|2013-12-17 09:00,17,4.255,4.261,4.225,4.23,1518
20140201|2013-12-17 09:30,17,4.231,4.237,4.21,4.229,2113
20140201|2013-12-17 10:00,17,4.23,4.237,4.217,4.234,1194
20140201|2013-12-17 10:30,17,4.235,4.268,4.235,4.26,3537
20140201|2013-12-17 11:00,17,4.262,4.265,4.249,4.262,946
20140201|2013-12-17 11:30,17,4.263,4.298,4.262,4.279,2118
20140201|2013-12-17 12:00,17,4.28,4.303,4.278,4.299,1492
20140201|2013-12-17 12:30,17,4.299,4.341,4.294,4.319,2389
20140201|2013-12-17 13:00,17,4.322,4.325,4.299,4.302,1330
20140201|2013-12-17 13:30,17,4.303,4.304,4.29,4.298,490
20140201|2013-12-17 14:00,17,4.299,4.308,4.297,4.302,376
20140201|2013-12-17 14:30,17,4.3,4.302,4.291,4.292,273
20140201|2013-12-17 15:00,17,4.295,4.304,4.293,4.304,78
20140201|2013-12-17 15:30,17,4.304,4.307,4.3,4.306,126
20140201|2013-12-17 16:00,17,4.302,4.306,4.302,4.306,12
20140201|2013-12-17 17:00,18,4.306,4.315,4.306,4.315,13
20140201|2013-12-17 17:30,18,4.316,4.316,4.314,4.315,24
20140201|2013-12-17 18:00,18,4.316,4.316,4.314,4.316,20
20140201|2013-12-17 18:30,18,4.316,4.318,4.316,4.318,5
20140201|2013-12-17 19:00,18,4.317,4.319,4.317,4.319,8
20140201|2013-12-17 19:30,18,4.319,4.32,4.319,4.32,4
20140201|2013-12-17 20:00,18,4.319,4.327,4.319,4.327,29
20140201|2013-12-17 20:30,18,4.327,4.328,4.325,4.326,11
20140201|2013-12-17 21:00,18,4.328,4.33,4.326,4.326,16
20140201|2013-12-17 21:30,18,4.329,4.329,4.328,4.329,9
20140201|2013-12-17 22:00,18,4.329,4.329,4.325,4.325,17
20140201|2013-12-17 22:30,18,4.325,4.326,4.32,4.322,123
20140201|2013-12-17 23:00,18,4.321,4.323,4.317,4.322,222
20140201|2013-12-17 23:30,18,4.322,4.328,4.319,4.327,80
20140201|2013-12-18 00:00,18,4.325,4.329,4.323,4.328,36
20140201|2013-12-18 00:30,18,4.33,4.33,4.323,4.325,17
20140201|2013-12-18 01:00,18,4.325,4.326,4.317,4.319,62
20140201|2013-12-18 01:30,18,4.319,4.321,4.318,4.319,72
20140201|2013-12-18 02:00,18,4.319,4.329,4.315,4.326,212
20140201|2013-12-18 02:30,18,4.327,4.353,4.325,4.349,83
20140201|2013-12-18 03:00,18,4.346,4.355,4.342,4.342,81
20140201|2013-12-18 03:30,18,4.342,4.355,4.341,4.354,37
20140201|2013-12-18 04:00,18,4.351,4.355,4.345,4.345,169
20140201|2013-12-18 04:30,18,4.346,4.35,4.342,4.342,20
20140201|2013-12-18 05:00,18,4.347,4.351,4.327,4.327,89
20140201|2013-12-18 05:30,18,4.324,4.333,4.315,4.319,501
20140201|2013-12-18 06:00,18,4.32,4.327,4.313,4.32,150
20140201|2013-12-18 06:30,18,4.319,4.326,4.316,4.326,96
20140201|2013-12-18 07:00,18,4.33,4.334,4.318,4.333,573
20140201|2013-12-18 07:30,18,4.334,4.334,4.305,4.317,645
20140201|2013-12-18 08:00,18,4.316,4.344,4.31,4.314,1836
20140201|2013-12-18 08:30,18,4.313,4.33,4.31,4.323,965
20140201|2013-12-18 09:00,18,4.324,4.325,4.306,4.312,1021
20140201|2013-12-18 09:30,18,4.312,4.314,4.294,4.301,1696
20140201|2013-12-18 10:00,18,4.302,4.315,4.292,4.299,1360
20140201|2013-12-18 10:30,18,4.3,4.305,4.287,4.304,1466
20140201|2013-12-18 11:00,18,4.306,4.31,4.288,4.291,862
20140201|2013-12-18 11:30,18,4.29,4.318,4.29,4.309,1535
20140201|2013-12-18 12:00,18,4.309,4.311,4.302,4.306,758
20140201|2013-12-18 12:30,18,4.305,4.316,4.3,4.304,618
20140201|2013-12-18 13:00,18,4.304,4.305,4.266,4.284,1948
20140201|2013-12-18 13:30,18,4.284,4.289,4.277,4.287,734
20140201|2013-12-18 14:00,18,4.288,4.29,4.28,4.287,134
20140201|2013-12-18 14:30,18,4.289,4.299,4.284,4.293,277
20140201|2013-12-18 15:00,18,4.294,4.3,4.294,4.294,44
20140201|2013-12-18 15:30,18,4.294,4.297,4.29,4.293,26
20140201|2013-12-18 16:00,18,4.296,4.297,4.296,4.297,2
20140201|2013-12-18 17:00,19,4.296,4.3,4.29,4.3,20
20140201|2013-12-18 17:30,19,4.303,4.304,4.303,4.304,7
20140201|2013-12-18 18:00,19,4.305,4.308,4.304,4.304,6
20140201|2013-12-18 18:30,19,4.307,4.32,4.307,4.319,35
20140201|2013-12-18 19:00,19,4.319,4.328,4.319,4.328,33
20140201|2013-12-18 19:30,19,4.324,4.332,4.324,4.332,44
20140201|2013-12-18 20:00,19,4.334,4.335,4.331,4.332,32
20140201|2013-12-18 20:30,19,4.332,4.332,4.327,4.327,9
20140201|2013-12-18 21:00,19,4.326,4.326,4.324,4.324,10
20140201|2013-12-18 21:30,19,4.325,4.325,4.323,4.325,5
20140201|2013-12-18 22:00,19,4.326,4.334,4.322,4.331,50
20140201|2013-12-18 22:30,19,4.327,4.332,4.319,4.33,67
20140201|2013-12-18 23:00,19,4.331,4.331,4.323,4.325,35
20140201|2013-12-18 23:30,19,4.325,4.331,4.325,4.328,23
20140201|2013-12-19 00:00,19,4.329,4.333,4.327,4.333,56
20140201|2013-12-19 00:30,19,4.334,4.347,4.334,4.344,44
20140201|2013-12-19 01:00,19,4.346,4.354,4.343,4.347,97
20140201|2013-12-19 01:30,19,4.349,4.355,4.349,4.349,56
20140201|2013-12-19 02:00,19,4.35,4.355,4.348,4.35,134
20140201|2013-12-19 02:30,19,4.352,4.355,4.343,4.345,87
20140201|2013-12-19 03:00,19,4.345,4.347,4.341,4.342,75
20140201|2013-12-19 03:30,19,4.343,4.35,4.335,4.347,244
20140201|2013-12-19 04:00,19,4.347,4.347,4.341,4.341,7
20140201|2013-12-19 04:30,19,4.341,4.352,4.341,4.35,26
20140201|2013-12-19 05:00,19,4.347,4.353,4.344,4.352,57
20140201|2013-12-19 05:30,19,4.355,4.355,4.346,4.349,50
20140201|2013-12-19 06:00,19,4.349,4.353,4.342,4.344,118
20140201|2013-12-19 06:30,19,4.343,4.347,4.335,4.343,181
20140201|2013-12-19 07:00,19,4.346,4.359,4.345,4.356,623
20140201|2013-12-19 07:30,19,4.357,4.372,4.356,4.366,735
20140201|2013-12-19 08:00,19,4.367,4.372,4.359,4.364,2949
20140201|2013-12-19 08:30,19,4.363,4.375,4.361,4.369,1688
20140201|2013-12-19 09:00,19,4.37,4.381,4.328,4.344,2517
20140201|2013-12-19 09:30,19,4.329,4.434,4.317,4.425,11466
20140201|2013-12-19 10:00,19,4.427,4.462,4.421,4.453,6047
20140201|2013-12-19 10:30,19,4.452,4.473,4.449,4.451,4266
20140201|2013-12-19 11:00,19,4.451,4.479,4.449,4.47,2941
20140201|2013-12-19 11:30,19,4.471,4.477,4.449,4.457,2669
20140201|2013-12-19 12:00,19,4.457,4.457,4.434,4.452,3119
20140201|2013-12-19 12:30,19,4.452,4.47,4.44,4.469,2700
20140201|2013-12-19 13:00,19,4.468,4.498,4.465,4.494,4972
20140201|2013-12-19 13:30,19,4.494,4.496,4.481,4.486,1768
20140201|2013-12-19 14:00,19,4.487,4.493,4.472,4.487,1059
20140201|2013-12-19 14:30,19,4.487,4.489,4.465,4.465,622
20140201|2013-12-19 15:00,19,4.467,4.476,4.464,4.476,250
20140201|2013-12-19 15:30,19,4.476,4.484,4.476,4.48,115
20140201|2013-12-19 16:00,19,4.481,4.5,4.481,4.497,183
20140201|2013-12-19 17:00,20,4.504,4.507,4.493,4.497,42
20140201|2013-12-19 17:30,20,4.495,4.503,4.495,4.503,17
20140201|2013-12-19 18:00,20,4.502,4.502,4.498,4.502,15
20140201|2013-12-19 18:30,20,4.5,4.505,4.498,4.505,25
20140201|2013-12-19 19:00,20,4.502,4.506,4.497,4.497,10
20140201|2013-12-19 19:30,20,4.496,4.498,4.494,4.498,5
20140201|2013-12-19 20:00,20,4.498,4.499,4.488,4.489,48
20140201|2013-12-19 20:30,20,4.488,4.492,4.488,4.492,15
20140201|2013-12-19 21:00,20,4.492,4.493,4.49,4.49,43
20140201|2013-12-19 21:30,20,4.489,4.492,4.489,4.492,9
20140201|2013-12-19 22:00,20,4.492,4.492,4.49,4.492,59
20140201|2013-12-19 22:30,20,4.488,4.488,4.471,4.474,107
20140201|2013-12-19 23:00,20,4.474,4.48,4.473,4.477,99
20140201|2013-12-19 23:30,20,4.476,4.481,4.476,4.481,67
20140201|2013-12-20 00:00,20,4.478,4.488,4.477,4.488,87
20140201|2013-12-20 00:30,20,4.488,4.489,4.486,4.487,11
20140201|2013-12-20 01:00,20,4.486,4.506,4.486,4.503,108
20140201|2013-12-20 01:30,20,4.501,4.502,4.499,4.499,43
20140201|2013-12-20 02:00,20,4.499,4.501,4.488,4.5,116
20140201|2013-12-20 02:30,20,4.499,4.521,4.497,4.508,436
20140201|2013-12-20 03:00,20,4.509,4.514,4.505,4.514,166
20140201|2013-12-20 03:30,20,4.509,4.51,4.499,4.503,105
20140201|2013-12-20 04:00,20,4.502,4.507,4.492,4.493,172
20140201|2013-12-20 04:30,20,4.494,4.516,4.493,4.513,158
20140201|2013-12-20 05:00,20,4.512,4.514,4.502,4.503,88
20140201|2013-12-20 05:30,20,4.507,4.51,4.498,4.507,133
20140201|2013-12-20 06:00,20,4.508,4.509,4.503,4.503,53
20140201|2013-12-20 06:30,20,4.504,4.509,4.502,4.507,195
20140201|2013-12-20 07:00,20,4.506,4.51,4.483,4.484,907
20140201|2013-12-20 07:30,20,4.485,4.491,4.471,4.473,1388
20140201|2013-12-20 08:00,20,4.473,4.477,4.454,4.462,3745
20140201|2013-12-20 08:30,20,4.461,4.502,4.46,4.477,3162
20140201|2013-12-20 09:00,20,4.477,4.489,4.464,4.471,2213
20140201|2013-12-20 09:30,20,4.47,4.484,4.464,4.481,1727
20140201|2013-12-20 10:00,20,4.48,4.482,4.47,4.479,2423
20140201|2013-12-20 10:30,20,4.479,4.5,4.476,4.495,2059
20140201|2013-12-20 11:00,20,4.495,4.516,4.495,4.515,2128
20140201|2013-12-20 11:30,20,4.515,4.522,4.508,4.517,2852
20140201|2013-12-20 12:00,20,4.518,4.519,4.488,4.495,2149
20140201|2013-12-20 12:30,20,4.494,4.495,4.463,4.464,2050
20140201|2013-12-20 13:00,20,4.463,4.486,4.457,4.462,3076
20140201|2013-12-20 13:30,20,4.462,4.465,4.447,4.449,1156
20140201|2013-12-20 14:00,20,4.452,4.477,4.449,4.477,558
20140201|2013-12-20 14:30,20,4.477,4.484,4.473,4.474,402
20140201|2013-12-20 15:00,20,4.475,4.491,4.472,4.491,293
20140201|2013-12-20 15:30,20,4.491,4.491,4.479,4.479,95
20140201|2013-12-20 16:00,20,4.474,4.477,4.47,4.47,7
20140201|2013-12-22 17:00,23,4.537,4.569,4.537,4.569,808
20140201|2013-12-22 17:30,23,4.568,4.574,4.565,4.567,549
20140201|2013-12-22 18:00,23,4.566,4.57,4.564,4.565,157
20140201|2013-12-22 18:30,23,4.566,4.577,4.565,4.574,554
20140201|2013-12-22 19:00,23,4.577,4.578,4.572,4.578,67
20140201|2013-12-22 19:30,23,4.574,4.576,4.572,4.575,37
20140201|2013-12-22 20:00,23,4.574,4.576,4.571,4.573,82
20140201|2013-12-22 20:30,23,4.572,4.575,4.571,4.571,30
20140201|2013-12-22 21:00,23,4.574,4.577,4.574,4.576,39
20140201|2013-12-22 21:30,23,4.576,4.576,4.576,4.576,5
20140201|2013-12-22 22:00,23,4.574,4.574,4.571,4.574,23
20140201|2013-12-22 22:30,23,4.572,4.575,4.57,4.571,50
20140201|2013-12-22 23:00,23,4.57,4.572,4.569,4.572,7
20140201|2013-12-22 23:30,23,4.572,4.574,4.566,4.571,154
20140201|2013-12-23 00:00,23,4.571,4.572,4.562,4.563,81
20140201|2013-12-23 00:30,23,4.563,4.564,4.56,4.563,70
20140201|2013-12-23 01:00,23,4.562,4.566,4.56,4.565,54
20140201|2013-12-23 01:30,23,4.567,4.574,4.563,4.566,354
20140201|2013-12-23 02:00,23,4.564,4.569,4.56,4.565,205
20140201|2013-12-23 02:30,23,4.566,4.568,4.555,4.565,267
20140201|2013-12-23 03:00,23,4.563,4.566,4.557,4.565,97
20140201|2013-12-23 03:30,23,4.565,4.565,4.554,4.56,355
20140201|2013-12-23 04:00,23,4.561,4.567,4.558,4.561,296
20140201|2013-12-23 04:30,23,4.561,4.561,4.554,4.558,98
20140201|2013-12-23 05:00,23,4.556,4.565,4.555,4.562,155
20140201|2013-12-23 05:30,23,4.562,4.576,4.562,4.573,370
20140201|2013-12-23 06:00,23,4.572,4.575,4.568,4.575,271
20140201|2013-12-23 06:30,23,4.573,4.576,4.569,4.575,83
20140201|2013-12-23 07:00,23,4.573,4.575,4.568,4.57,419
20140201|2013-12-23 07:30,23,4.569,4.569,4.547,4.552,2143
20140201|2013-12-23 08:00,23,4.554,4.561,4.538,4.542,2746
20140201|2013-12-23 08:30,23,4.542,4.547,4.516,4.527,2588
20140201|2013-12-23 09:00,23,4.527,4.539,4.521,4.523,2083
20140201|2013-12-23 09:30,23,4.522,4.538,4.513,4.535,1956
20140201|2013-12-23 10:00,23,4.534,4.553,4.534,4.545,2376
20140201|2013-12-23 10:30,23,4.546,4.558,4.534,4.547,2085
20140201|2013-12-23 11:00,23,4.547,4.551,4.532,4.539,1429
20140201|2013-12-23 11:30,23,4.539,4.547,4.531,4.531,1140
20140201|2013-12-23 12:00,23,4.531,4.537,4.513,4.529,1499
20140201|2013-12-23 12:30,23,4.529,4.542,4.509,4.515,1477
20140201|2013-12-23 13:00,23,4.516,4.53,4.509,4.518,3243
20140201|2013-12-23 13:30,23,4.517,4.525,4.517,4.522,1296
20140201|2013-12-23 14:00,23,4.522,4.533,4.52,4.531,488
20140201|2013-12-23 14:30,23,4.533,4.538,4.53,4.532,305
20140201|2013-12-23 15:00,23,4.531,4.535,4.53,4.53,134
20140201|2013-12-23 15:30,23,4.528,4.53,4.526,4.529,76
20140201|2013-12-23 16:00,23,4.528,4.531,4.526,4.526,68
20140201|2013-12-23 17:00,24,4.531,4.532,4.525,4.529,18
20140201|2013-12-23 17:30,24,4.529,4.53,4.527,4.528,12
20140201|2013-12-23 18:00,24,4.529,4.53,4.528,4.528,14
20140201|2013-12-23 18:30,24,4.527,4.53,4.527,4.528,3
20140201|2013-12-23 19:00,24,4.529,4.534,4.527,4.531,8
20140201|2013-12-23 19:30,24,4.533,4.537,4.531,4.531,28
20140201|2013-12-23 20:00,24,4.532,4.536,4.53,4.535,31
20140201|2013-12-23 20:30,24,4.537,4.537,4.537,4.537,4
20140201|2013-12-23 21:00,24,4.535,4.537,4.535,4.536,5
20140201|2013-12-23 21:30,24,4.534,4.537,4.534,4.534,21
20140201|2013-12-23 22:00,24,4.537,4.539,4.537,4.537,103
20140201|2013-12-23 22:30,24,4.536,4.54,4.535,4.536,100
20140201|2013-12-23 23:00,24,4.536,4.538,4.536,4.538,39
20140201|2013-12-23 23:30,24,4.538,4.544,4.538,4.54,70
20140201|2013-12-24 00:00,24,4.539,4.544,4.536,4.536,140
20140201|2013-12-24 00:30,24,4.536,4.537,4.535,4.537,20
20140201|2013-12-24 01:00,24,4.537,4.541,4.537,4.541,12
20140201|2013-12-24 01:30,24,4.54,4.541,4.536,4.536,56
20140201|2013-12-24 02:00,24,4.537,4.543,4.537,4.538,103
20140201|2013-12-24 02:30,24,4.539,4.541,4.526,4.531,218
20140201|2013-12-24 03:00,24,4.529,4.53,4.517,4.519,222
20140201|2013-12-24 03:30,24,4.52,4.52,4.516,4.519,89
20140201|2013-12-24 04:00,24,4.519,4.526,4.518,4.526,203
20140201|2013-12-24 04:30,24,4.527,4.532,4.525,4.53,153
20140201|2013-12-24 05:00,24,4.531,4.533,4.512,4.513,163
20140201|2013-12-24 05:30,24,4.512,4.517,4.509,4.513,178
20140201|2013-12-24 06:00,24,4.513,4.516,4.507,4.51,148
20140201|2013-12-24 06:30,24,4.511,4.511,4.487,4.487,438
20140201|2013-12-24 07:00,24,4.49,4.494,4.474,4.487,755
20140201|2013-12-24 07:30,24,4.485,4.51,4.483,4.508,1730
20140201|2013-12-24 08:00,24,4.51,4.51,4.469,4.478,4263
20140201|2013-12-24 08:30,24,4.479,4.49,4.473,4.481,1906
20140201|2013-12-24 09:00,24,4.481,4.488,4.472,4.474,1173
20140201|2013-12-24 09:30,24,4.475,4.477,4.452,4.454,2467
20140201|2013-12-24 10:00,24,4.453,4.463,4.436,4.446,3109
20140201|2013-12-24 10:30,24,4.445,4.465,4.434,4.465,2932
20140201|2013-12-24 11:00,24,4.465,4.478,4.456,4.465,2123
20140201|2013-12-24 11:30,24,4.464,4.478,4.456,4.476,1045
20140201|2013-12-24 12:00,24,4.478,4.48,4.465,4.469,1307
20140201|2013-12-24 12:30,24,4.469,4.475,4.464,4.474,448
20140201|2013-12-25 17:00,26,4.503,4.518,4.478,4.483,330
20140201|2013-12-25 17:30,26,4.48,4.5,4.48,4.499,30
20140201|2013-12-25 18:00,26,4.499,4.501,4.493,4.499,35
20140201|2013-12-25 18:30,26,4.5,4.506,4.488,4.496,93
20140201|2013-12-25 19:00,26,4.496,4.512,4.495,4.502,109
20140201|2013-12-25 19:30,26,4.501,4.51,4.501,4.507,40
20140201|2013-12-25 20:00,26,4.506,4.51,4.505,4.51,36
20140201|2013-12-25 20:30,26,4.506,4.51,4.503,4.507,14
20140201|2013-12-25 21:00,26,4.507,4.507,4.498,4.501,25
20140201|2013-12-25 21:30,26,4.497,4.497,4.496,4.496,15
20140201|2013-12-25 22:00,26,4.496,4.502,4.496,4.497,26
20140201|2013-12-25 22:30,26,4.496,4.498,4.488,4.495,132
20140201|2013-12-25 23:00,26,4.497,4.499,4.491,4.495,68
20140201|2013-12-25 23:30,26,4.496,4.5,4.494,4.5,64
20140201|2013-12-26 00:00,26,4.5,4.513,4.497,4.512,84
20140201|2013-12-26 00:30,26,4.512,4.512,4.503,4.503,44
20140201|2013-12-26 01:00,26,4.502,4.514,4.487,4.5,176
20140201|2013-12-26 01:30,26,4.5,4.5,4.496,4.498,20
20140201|2013-12-26 02:00,26,4.5,4.507,4.499,4.507,47
20140201|2013-12-26 02:30,26,4.507,4.51,4.505,4.505,132
20140201|2013-12-26 03:00,26,4.506,4.509,4.503,4.503,24
20140201|2013-12-26 03:30,26,4.503,4.505,4.502,4.503,38
20140201|2013-12-26 04:00,26,4.502,4.505,4.5,4.5,100
20140201|2013-12-26 04:30,26,4.501,4.508,4.501,4.505,189
20140201|2013-12-26 05:00,26,4.505,4.506,4.499,4.501,138
20140201|2013-12-26 05:30,26,4.499,4.499,4.477,4.486,358
20140201|2013-12-26 06:00,26,4.485,4.487,4.467,4.475,187
20140201|2013-12-26 06:30,26,4.475,4.476,4.457,4.467,255
20140201|2013-12-26 07:00,26,4.465,4.497,4.464,4.495,977
20140201|2013-12-26 07:30,26,4.495,4.499,4.467,4.481,1416
20140201|2013-12-26 08:00,26,4.482,4.49,4.436,4.455,3207
20140201|2013-12-26 08:30,26,4.454,4.455,4.417,4.433,3984
20140201|2013-12-26 09:00,26,4.432,4.464,4.425,4.447,3477
20140201|2013-12-26 09:30,26,4.447,4.47,4.446,4.457,3166
20140201|2013-12-26 10:00,26,4.459,4.483,4.459,4.47,3225
20140201|2013-12-26 10:30,26,4.47,4.481,4.466,4.48,2139
20140201|2013-12-26 11:00,26,4.479,4.513,4.479,4.492,4611
20140201|2013-12-26 11:30,26,4.492,4.502,4.486,4.493,1960
20140201|2013-12-26 12:00,26,4.494,4.495,4.482,4.485,1266
20140201|2013-12-26 12:30,26,4.485,4.495,4.482,4.492,1031
20140201|2013-12-26 13:00,26,4.492,4.494,4.47,4.475,5117
20140201|2013-12-26 13:30,26,4.475,4.477,4.472,4.475,1200
20140201|2013-12-26 14:00,26,4.476,4.481,4.473,4.48,482
20140201|2013-12-26 14:30,26,4.48,4.49,4.479,4.48,465
20140201|2013-12-26 15:00,26,4.48,4.488,4.475,4.488,247
20140201|2013-12-26 15:30,26,4.488,4.488,4.48,4.485,159
20140201|2013-12-26 16:00,26,4.482,4.485,4.479,4.482,90
20140201|2013-12-26 17:00,27,4.477,4.494,4.469,4.477,162
20140201|2013-12-26 17:30,27,4.477,4.478,4.456,4.476,178
20140201|2013-12-26 18:00,27,4.471,4.476,4.466,4.467,40
20140201|2013-12-26 18:30,27,4.469,4.469,4.458,4.462,51
20140201|2013-12-26 19:00,27,4.46,4.468,4.457,4.468,60
20140201|2013-12-26 19:30,27,4.467,4.467,4.463,4.463,11
20140201|2013-12-26 20:00,27,4.463,4.465,4.463,4.465,13
20140201|2013-12-26 20:30,27,4.465,4.465,4.462,4.462,32
20140201|2013-12-26 21:00,27,4.464,4.466,4.46,4.462,49
20140201|2013-12-26 21:30,27,4.462,4.468,4.462,4.468,17
20140201|2013-12-26 22:00,27,4.467,4.467,4.441,4.442,320
20140201|2013-12-26 22:30,27,4.445,4.454,4.444,4.452,103
20140201|2013-12-26 23:00,27,4.453,4.453,4.445,4.445,70
20140201|2013-12-26 23:30,27,4.445,4.449,4.437,4.437,226
20140201|2013-12-27 00:00,27,4.438,4.445,4.435,4.443,129
20140201|2013-12-27 00:30,27,4.444,4.446,4.444,4.446,48
20140201|2013-12-27 01:00,27,4.446,4.45,4.445,4.448,53
20140201|2013-12-27 01:30,27,4.45,4.451,4.436,4.447,552
20140201|2013-12-27 02:00,27,4.444,4.449,4.439,4.44,403
20140201|2013-12-27 02:30,27,4.44,4.446,4.437,4.446,122
20140201|2013-12-27 03:00,27,4.447,4.452,4.445,4.446,136
20140201|2013-12-27 03:30,27,4.446,4.455,4.444,4.445,202
20140201|2013-12-27 04:00,27,4.445,4.449,4.437,4.437,144
20140201|2013-12-27 04:30,27,4.437,4.443,4.434,4.442,207
20140201|2013-12-27 05:00,27,4.443,4.449,4.42,4.422,615
20140201|2013-12-27 05:30,27,4.422,4.437,4.418,4.42,712
20140201|2013-12-27 06:00,27,4.42,4.429,4.419,4.423,302
20140201|2013-12-27 06:30,27,4.422,4.423,4.401,4.404,899
20140201|2013-12-27 07:00,27,4.404,4.413,4.395,4.413,1708
20140201|2013-12-27 07:30,27,4.413,4.422,4.411,4.421,2118
20140201|2013-12-27 08:00,27,4.421,4.422,4.407,4.41,3103
20140201|2013-12-27 08:30,27,4.408,4.428,4.401,4.406,5318
20140201|2013-12-27 09:00,27,4.406,4.413,4.395,4.399,4689
20140201|2013-12-27 09:30,27,4.404,4.439,4.378,4.431,10653
20140201|2013-12-27 10:00,27,4.432,4.433,4.406,4.409,4521
20140201|2013-12-27 10:30,27,4.409,4.415,4.381,4.386,5851
20140201|2013-12-27 11:00,27,4.387,4.391,4.372,4.388,4931
20140201|2013-12-27 11:30,27,4.388,4.399,4.375,4.386,4832
20140201|2013-12-27 12:00,27,4.386,4.398,4.383,4.397,3021
20140201|2013-12-27 12:30,27,4.397,4.415,4.394,4.412,4596
20140201|2013-12-27 13:00,27,4.411,4.427,4.356,4.36,17153
20140201|2013-12-27 13:30,27,4.36,4.37,4.36,4.367,2793
20140201|2013-12-27 14:00,27,4.367,4.368,4.354,4.357,1195
20140201|2013-12-27 14:30,27,4.356,4.357,4.344,4.345,1600
20140201|2013-12-27 15:00,27,4.347,4.347,4.332,4.338,502
20140201|2013-12-27 15:30,27,4.338,4.35,4.337,4.34,226
20140201|2013-12-27 16:00,27,4.34,4.347,4.335,4.335,126
20140201|2013-12-29 17:00,30,4.403,4.435,4.403,4.428,1750
20140201|2013-12-29 17:30,30,4.426,4.438,4.426,4.431,346
20140201|2013-12-29 18:00,30,4.43,4.433,4.424,4.43,205
20140201|2013-12-29 18:30,30,4.429,4.434,4.429,4.43,86
20140201|2013-12-29 19:00,30,4.429,4.43,4.425,4.429,57
20140201|2013-12-29 19:30,30,4.427,4.431,4.427,4.427,16
20140201|2013-12-29 20:00,30,4.428,4.432,4.427,4.428,50
20140201|2013-12-29 20:30,30,4.428,4.434,4.427,4.432,88
20140201|2013-12-29 21:00,30,4.434,4.44,4.432,4.434,157
20140201|2013-12-29 21:30,30,4.434,4.439,4.432,4.436,62
20140201|2013-12-29 22:00,30,4.436,4.445,4.436,4.443,220
20140201|2013-12-29 22:30,30,4.442,4.445,4.438,4.438,206
20140201|2013-12-29 23:00,30,4.439,4.439,4.431,4.436,94
20140201|2013-12-29 23:30,30,4.434,4.434,4.428,4.43,160
20140201|2013-12-30 00:00,30,4.43,4.435,4.43,4.434,71
20140201|2013-12-30 00:30,30,4.433,4.436,4.431,4.435,19
20140201|2013-12-30 01:00,30,4.433,4.435,4.427,4.432,93
20140201|2013-12-30 01:30,30,4.433,4.435,4.431,4.431,28
20140201|2013-12-30 02:00,30,4.432,4.432,4.427,4.427,97
20140201|2013-12-30 02:30,30,4.427,4.429,4.414,4.416,639
20140201|2013-12-30 03:00,30,4.416,4.42,4.411,4.418,338
20140201|2013-12-30 03:30,30,4.416,4.417,4.406,4.415,376
20140201|2013-12-30 04:00,30,4.416,4.424,4.409,4.411,73
20140201|2013-12-30 04:30,30,4.411,4.42,4.406,4.416,134
20140201|2013-12-30 05:00,30,4.415,4.444,4.414,4.441,600
20140201|2013-12-30 05:30,30,4.441,4.445,4.431,4.435,835
20140201|2013-12-30 06:00,30,4.434,4.453,4.434,4.453,537
20140201|2013-12-30 06:30,30,4.453,4.471,4.447,4.45,1496
20140201|2013-12-30 07:00,30,4.452,4.459,4.438,4.446,1769
20140201|2013-12-30 07:30,30,4.447,4.466,4.447,4.466,2702
20140201|2013-12-30 08:00,30,4.466,4.472,4.444,4.457,5376
20140201|2013-12-30 08:30,30,4.457,4.462,4.452,4.458,2613
20140201|2013-12-30 09:00,30,4.458,4.47,4.452,4.461,4268
20140201|2013-12-30 09:30,30,4.46,4.461,4.436,4.455,4586
20140201|2013-12-30 10:00,30,4.454,4.466,4.451,4.465,3414
20140201|2013-12-30 10:30,30,4.465,4.468,4.446,4.451,3935
20140201|2013-12-30 11:00,30,4.45,4.46,4.448,4.453,2116
20140201|2013-12-30 11:30,30,4.453,4.455,4.422,4.426,5106
20140201|2013-12-30 12:00,30,4.425,4.435,4.408,4.426,3891
20140201|2013-12-30 12:30,30,4.426,4.45,4.423,4.424,4132
20140201|2013-12-30 13:00,30,4.424,4.435,4.416,4.429,5777
20140201|2013-12-30 13:30,30,4.428,4.431,4.423,4.426,820
20140201|2013-12-30 14:00,30,4.425,4.43,4.425,4.425,510
20140201|2013-12-30 14:30,30,4.425,4.435,4.423,4.432,909
20140201|2013-12-30 15:00,30,4.432,4.433,4.425,4.428,159
20140201|2013-12-30 15:30,30,4.429,4.43,4.425,4.427,131
20140201|2013-12-30 16:00,30,4.429,4.43,4.426,4.429,84
20140201|2013-12-30 17:00,31,4.435,4.435,4.426,4.432,58
20140201|2013-12-30 17:30,31,4.432,4.443,4.431,4.44,67
20140201|2013-12-30 18:00,31,4.439,4.444,4.438,4.444,51
20140201|2013-12-30 18:30,31,4.444,4.445,4.434,4.436,95
20140201|2013-12-30 19:00,31,4.436,4.443,4.434,4.443,31
20140201|2013-12-30 19:30,31,4.444,4.448,4.444,4.444,31
20140201|2013-12-30 20:00,31,4.443,4.444,4.442,4.443,11
20140201|2013-12-30 20:30,31,4.444,4.444,4.441,4.441,22
20140201|2013-12-30 21:00,31,4.443,4.448,4.441,4.442,40
20140201|2013-12-30 21:30,31,4.441,4.442,4.439,4.439,10
20140201|2013-12-30 22:00,31,4.438,4.438,4.432,4.436,35
20140201|2013-12-30 22:30,31,4.435,4.435,4.413,4.417,505
20140201|2013-12-30 23:00,31,4.416,4.417,4.414,4.415,35
20140201|2013-12-30 23:30,31,4.416,4.417,4.404,4.413,426
20140201|2013-12-31 00:00,31,4.412,4.417,4.41,4.417,161
20140201|2013-12-31 00:30,31,4.417,4.417,4.416,4.416,43
20140201|2013-12-31 01:00,31,4.415,4.417,4.413,4.417,72
20140201|2013-12-31 01:30,31,4.416,4.417,4.407,4.411,114
20140201|2013-12-31 02:00,31,4.411,4.411,4.408,4.41,35
20140201|2013-12-31 02:30,31,4.41,4.411,4.396,4.398,340
20140201|2013-12-31 03:00,31,4.397,4.402,4.396,4.4,143
20140201|2013-12-31 03:30,31,4.401,4.405,4.385,4.387,271
20140201|2013-12-31 04:00,31,4.386,4.391,4.386,4.389,119
20140201|2013-12-31 04:30,31,4.388,4.39,4.366,4.37,482
20140201|2013-12-31 05:00,31,4.37,4.38,4.365,4.371,330
20140201|2013-12-31 05:30,31,4.372,4.373,4.348,4.369,1044
20140201|2013-12-31 06:00,31,4.368,4.372,4.362,4.367,503
20140201|2013-12-31 06:30,31,4.368,4.369,4.355,4.356,542
20140201|2013-12-31 07:00,31,4.358,4.372,4.354,4.357,1215
20140201|2013-12-31 07:30,31,4.357,4.357,4.325,4.339,3965
20140201|2013-12-31 08:00,31,4.339,4.355,4.331,4.347,4629
20140201|2013-12-31 08:30,31,4.347,4.351,4.332,4.336,3790
20140201|2013-12-31 09:00,31,4.336,4.34,4.301,4.314,8714
20140201|2013-12-31 09:30,31,4.315,4.316,4.292,4.309,5197
20140201|2013-12-31 10:00,31,4.31,4.318,4.302,4.303,4819
20140201|2013-12-31 10:30,31,4.303,4.315,4.295,4.296,5437
20140201|2013-12-31 11:00,31,4.296,4.296,4.269,4.274,6347
20140201|2013-12-31 11:30,31,4.274,4.277,4.261,4.267,4167
20140201|2013-12-31 12:00,31,4.265,4.278,4.265,4.275,2170
20140201|2013-12-31 12:30,31,4.275,4.278,4.251,4.26,5531
20140201|2013-12-31 13:00,31,4.259,4.26,4.224,4.231,12384
20140201|2013-12-31 13:30,31,4.231,4.256,4.229,4.254,3060
20140201|2013-12-31 14:00,31,4.254,4.257,4.231,4.247,1104
20140201|2013-12-31 14:30,31,4.248,4.254,4.243,4.25,562
20140201|2013-12-31 15:00,31,4.249,4.253,4.246,4.249,154
20140201|2013-12-31 15:30,31,4.25,4.253,4.242,4.248,159
20140201|2013-12-31 16:00,31,4.248,4.249,4.231,4.232,135
20140201|2014-01-01 17:00,2,4.232,4.253,4.232,4.24,351
20140201|2014-01-01 17:30,2,4.243,4.244,4.23,4.233,171
20140201|2014-01-01 18:00,2,4.234,4.234,4.23,4.234,67
20140201|2014-01-01 18:30,2,4.236,4.237,4.233,4.233,61
20140201|2014-01-01 19:00,2,4.234,4.238,4.232,4.238,38
20140201|2014-01-01 19:30,2,4.239,4.239,4.234,4.237,26
20140201|2014-01-01 20:00,2,4.237,4.24,4.237,4.239,39
20140201|2014-01-01 20:30,2,4.239,4.242,4.229,4.229,151
20140201|2014-01-01 21:00,2,4.229,4.23,4.217,4.225,491
20140201|2014-01-01 21:30,2,4.227,4.227,4.217,4.222,148
20140201|2014-01-01 22:00,2,4.225,4.226,4.213,4.223,181
20140201|2014-01-01 22:30,2,4.224,4.236,4.222,4.23,224
20140201|2014-01-01 23:00,2,4.229,4.238,4.229,4.238,57
20140201|2014-01-01 23:30,2,4.238,4.246,4.238,4.243,96
20140201|2014-01-02 00:00,2,4.243,4.248,4.235,4.248,113
20140201|2014-01-02 00:30,2,4.247,4.248,4.242,4.244,27
20140201|2014-01-02 01:00,2,4.245,4.245,4.234,4.234,65
20140201|2014-01-02 01:30,2,4.235,4.241,4.235,4.241,35
20140201|2014-01-02 02:00,2,4.244,4.248,4.24,4.241,266
20140201|2014-01-02 02:30,2,4.239,4.247,4.234,4.238,103
20140201|2014-01-02 03:00,2,4.236,4.243,4.234,4.243,84
20140201|2014-01-02 03:30,2,4.244,4.246,4.241,4.244,95
20140201|2014-01-02 04:00,2,4.244,4.247,4.241,4.244,168
20140201|2014-01-02 04:30,2,4.244,4.25,4.241,4.246,179
20140201|2014-01-02 05:00,2,4.248,4.257,4.241,4.245,594
20140201|2014-01-02 05:30,2,4.246,4.257,4.246,4.255,210
20140201|2014-01-02 06:00,2,4.255,4.269,4.249,4.266,708
20140201|2014-01-02 06:30,2,4.266,4.279,4.263,4.276,1046
20140201|2014-01-02 07:00,2,4.274,4.289,4.273,4.277,1767
20140201|2014-01-02 07:30,2,4.278,4.301,4.275,4.294,3056
20140201|2014-01-02 08:00,2,4.293,4.317,4.291,4.304,6838
20140201|2014-01-02 08:30,2,4.303,4.331,4.302,4.319,5171
20140201|2014-01-02 09:00,2,4.32,4.325,4.303,4.307,3676
20140201|2014-01-02 09:30,2,4.307,4.331,4.306,4.327,3593
20140201|2014-01-02 10:00,2,4.327,4.331,4.312,4.315,4419
20140201|2014-01-02 10:30,2,4.316,4.323,4.291,4.304,5519
20140201|2014-01-02 11:00,2,4.305,4.309,4.269,4.278,5586
20140201|2014-01-02 11:30,2,4.279,4.305,4.276,4.297,4126
20140201|2014-01-02 12:00,2,4.298,4.316,4.294,4.314,2956
20140201|2014-01-02 12:30,2,4.314,4.323,4.306,4.316,2179
20140201|2014-01-02 13:00,2,4.316,4.323,4.306,4.321,5533
20140201|2014-01-02 13:30,2,4.321,4.322,4.315,4.32,1274
20140201|2014-01-02 14:00,2,4.319,4.32,4.313,4.316,676
20140201|2014-01-02 14:30,2,4.316,4.316,4.301,4.303,633
20140201|2014-01-02 15:00,2,4.303,4.312,4.303,4.305,221
20140201|2014-01-02 15:30,2,4.306,4.31,4.299,4.302,273
20140201|2014-01-02 16:00,2,4.3,4.306,4.296,4.306,138
20140201|2014-01-02 17:00,3,4.298,4.312,4.297,4.299,317
20140201|2014-01-02 17:30,3,4.301,4.301,4.287,4.296,121
20140201|2014-01-02 18:00,3,4.296,4.302,4.291,4.299,33
20140201|2014-01-02 18:30,3,4.301,4.304,4.298,4.304,30
20140201|2014-01-02 19:00,3,4.303,4.309,4.302,4.309,77
20140201|2014-01-02 19:30,3,4.308,4.31,4.299,4.299,123
20140201|2014-01-02 20:00,3,4.299,4.306,4.294,4.306,132
20140201|2014-01-02 20:30,3,4.305,4.308,4.304,4.308,27
20140201|2014-01-02 21:00,3,4.307,4.308,4.299,4.299,50
20140201|2014-01-02 21:30,3,4.3,4.306,4.297,4.306,54
20140201|2014-01-02 22:00,3,4.306,4.308,4.303,4.308,29
20140201|2014-01-02 22:30,3,4.304,4.309,4.296,4.296,108
20140201|2014-01-02 23:00,3,4.296,4.297,4.296,4.297,53
20140201|2014-01-02 23:30,3,4.296,4.297,4.277,4.277,162
20140201|2014-01-03 00:00,3,4.277,4.293,4.271,4.293,247
20140201|2014-01-03 00:30,3,4.294,4.297,4.293,4.296,37
20140201|2014-01-03 01:00,3,4.295,4.296,4.29,4.291,75
20140201|2014-01-03 01:30,3,4.291,4.297,4.29,4.297,46
20140201|2014-01-03 02:00,3,4.296,4.32,4.296,4.317,212
20140201|2014-01-03 02:30,3,4.317,4.322,4.306,4.306,275
20140201|2014-01-03 03:00,3,4.308,4.31,4.28,4.28,197
20140201|2014-01-03 03:30,3,4.279,4.306,4.279,4.305,188
20140201|2014-01-03 04:00,3,4.305,4.319,4.301,4.317,247
20140201|2014-01-03 04:30,3,4.316,4.319,4.309,4.309,165
20140201|2014-01-03 05:00,3,4.308,4.309,4.275,4.28,576
20140201|2014-01-03 05:30,3,4.28,4.289,4.273,4.276,904
20140201|2014-01-03 06:00,3,4.277,4.287,4.276,4.281,433
20140201|2014-01-03 06:30,3,4.281,4.305,4.279,4.305,740
20140201|2014-01-03 07:00,3,4.304,4.308,4.27,4.28,2258
20140201|2014-01-03 07:30,3,4.28,4.285,4.257,4.265,2774
20140201|2014-01-03 08:00,3,4.266,4.282,4.251,4.277,4905
20140201|2014-01-03 08:30,3,4.278,4.287,4.267,4.274,4261
20140201|2014-01-03 09:00,3,4.274,4.278,4.249,4.253,4185
20140201|2014-01-03 09:30,3,4.25,4.299,4.206,4.292,22528
20140201|2014-01-03 10:00,3,4.293,4.348,4.286,4.335,11875
20140201|2014-01-03 10:30,3,4.335,4.378,4.334,4.369,13793
20140201|2014-01-03 11:00,3,4.37,4.39,4.366,4.386,7486
20140201|2014-01-03 11:30,3,4.387,4.388,4.36,4.379,4486
20140201|2014-01-03 12:00,3,4.38,4.388,4.354,4.367,4068
20140201|2014-01-03 12:30,3,4.367,4.371,4.33,4.331,6089
20140201|2014-01-03 13:00,3,4.331,4.331,4.28,4.303,16003
20140201|2014-01-03 13:30,3,4.303,4.308,4.287,4.306,1560
20140201|2014-01-03 14:00,3,4.305,4.314,4.302,4.314,677
20140201|2014-01-03 14:30,3,4.314,4.332,4.303,4.328,1402
20140201|2014-01-03 15:00,3,4.328,4.328,4.319,4.323,259
20140201|2014-01-03 15:30,3,4.324,4.326,4.32,4.325,104
20140201|2014-01-03 16:00,3,4.324,4.327,4.321,4.326,106
20140201|2014-01-05 17:00,6,4.313,4.34,4.313,4.34,1499
20140201|2014-01-05 17:30,6,4.338,4.345,4.334,4.334,181
20140201|2014-01-05 18:00,6,4.334,4.335,4.33,4.335,129
20140201|2014-01-05 18:30,6,4.334,4.337,4.334,4.337,106
20140201|2014-01-05 19:00,6,4.337,4.348,4.337,4.348,121
20140201|2014-01-05 19:30,6,4.347,4.353,4.345,4.349,148
20140201|2014-01-05 20:00,6,4.349,4.353,4.348,4.353,54
20140201|2014-01-05 20:30,6,4.352,4.357,4.351,4.355,65
20140201|2014-01-05 21:00,6,4.355,4.355,4.348,4.353,110
20140201|2014-01-05 21:30,6,4.352,4.354,4.352,4.352,12
20140201|2014-01-05 22:00,6,4.351,4.353,4.348,4.353,43
20140201|2014-01-05 22:30,6,4.353,4.353,4.35,4.35,51
20140201|2014-01-05 23:00,6,4.35,4.354,4.348,4.353,34
20140201|2014-01-05 23:30,6,4.353,4.357,4.353,4.354,40
20140201|2014-01-06 00:00,6,4.354,4.357,4.35,4.35,107
20140201|2014-01-06 00:30,6,4.351,4.355,4.35,4.355,34
20140201|2014-01-06 01:00,6,4.353,4.356,4.351,4.353,55
20140201|2014-01-06 01:30,6,4.352,4.353,4.336,4.339,215
20140201|2014-01-06 02:00,6,4.338,4.346,4.314,4.341,1038
20140201|2014-01-06 02:30,6,4.342,4.375,4.34,4.368,982
20140201|2014-01-06 03:00,6,4.369,4.375,4.369,4.372,219
20140201|2014-01-06 03:30,6,4.373,4.375,4.368,4.368,159
20140201|2014-01-06 04:00,6,4.367,4.37,4.362,4.363,200
20140201|2014-01-06 04:30,6,4.363,4.368,4.359,4.359,266
20140201|2014-01-06 05:00,6,4.36,4.379,4.358,4.37,471
20140201|2014-01-06 05:30,6,4.371,4.375,4.354,4.358,554
20140201|2014-01-06 06:00,6,4.357,4.367,4.354,4.364,318
20140201|2014-01-06 06:30,6,4.364,4.364,4.339,4.344,1012
20140201|2014-01-06 07:00,6,4.343,4.356,4.328,4.346,2231
20140201|2014-01-06 07:30,6,4.347,4.348,4.296,4.303,5492
20140201|2014-01-06 08:00,6,4.303,4.329,4.283,4.322,7939
20140201|2014-01-06 08:30,6,4.322,4.331,4.303,4.31,5244
20140201|2014-01-06 09:00,6,4.31,4.344,4.302,4.318,5549
20140201|2014-01-06 09:30,6,4.318,4.321,4.309,4.314,3125
20140201|2014-01-06 10:00,6,4.313,4.314,4.291,4.293,4013
20140201|2014-01-06 10:30,6,4.293,4.322,4.284,4.291,7599
20140201|2014-01-06 11:00,6,4.292,4.296,4.266,4.269,4819
20140201|2014-01-06 11:30,6,4.269,4.289,4.268,4.285,4376
20140201|2014-01-06 12:00,6,4.285,4.294,4.281,4.29,2570
20140201|2014-01-06 12:30,6,4.29,4.3,4.285,4.299,2082
20140201|2014-01-06 13:00,6,4.3,4.313,4.298,4.302,5528
20140201|2014-01-06 13:30,6,4.301,4.306,4.301,4.303,738
20140201|2014-01-06 14:00,6,4.302,4.308,4.3,4.3,559
20140201|2014-01-06 14:30,6,4.301,4.304,4.296,4.304,418
20140201|2014-01-06 15:00,6,4.304,4.306,4.3,4.304,408
20140201|2014-01-06 15:30,6,4.305,4.306,4.301,4.304,264
20140201|2014-01-06 16:00,6,4.304,4.31,4.304,4.31,229
20140201|2014-01-06 17:00,7,4.308,4.315,4.306,4.313,66
20140201|2014-01-06 17:30,7,4.312,4.315,4.31,4.313,25
20140201|2014-01-06 18:00,7,4.313,4.315,4.309,4.315,19
20140201|2014-01-06 18:30,7,4.31,4.315,4.31,4.313,21
20140201|2014-01-06 19:00,7,4.312,4.315,4.312,4.315,43
20140201|2014-01-06 19:30,7,4.315,4.324,4.315,4.321,100
20140201|2014-01-06 20:00,7,4.321,4.346,4.321,4.34,323
20140201|2014-01-06 20:30,7,4.339,4.342,4.337,4.34,71
20140201|2014-01-06 21:00,7,4.34,4.348,4.337,4.344,70
20140201|2014-01-06 21:30,7,4.343,4.35,4.335,4.335,192
20140201|2014-01-06 22:00,7,4.334,4.349,4.333,4.342,345
20140201|2014-01-06 22:30,7,4.34,4.34,4.324,4.332,348
20140201|2014-01-06 23:00,7,4.333,4.334,4.328,4.331,34
20140201|2014-01-06 23:30,7,4.331,4.338,4.33,4.336,58
20140201|2014-01-07 00:00,7,4.336,4.35,4.336,4.344,115
20140201|2014-01-07 00:30,7,4.343,4.345,4.339,4.339,32
20140201|2014-01-07 01:00,7,4.338,4.343,4.337,4.338,48
20140201|2014-01-07 01:30,7,4.338,4.34,4.337,4.339,50
20140201|2014-01-07 02:00,7,4.338,4.341,4.338,4.338,35
20140201|2014-01-07 02:30,7,4.339,4.339,4.32,4.323,347
20140201|2014-01-07 03:00,7,4.324,4.327,4.311,4.316,294
20140201|2014-01-07 03:30,7,4.316,4.316,4.311,4.313,58
20140201|2014-01-07 04:00,7,4.314,4.324,4.313,4.321,138
20140201|2014-01-07 04:30,7,4.322,4.335,4.321,4.331,430
20140201|2014-01-07 05:00,7,4.332,4.341,4.324,4.336,723
20140201|2014-01-07 05:30,7,4.336,4.336,4.309,4.314,566
20140201|2014-01-07 06:00,7,4.313,4.337,4.312,4.335,639
20140201|2014-01-07 06:30,7,4.335,4.34,4.325,4.33,898
20140201|2014-01-07 07:00,7,4.33,4.334,4.314,4.328,1865
20140201|2014-01-07 07:30,7,4.329,4.378,4.323,4.378,6383
20140201|2014-01-07 08:00,7,4.378,4.43,4.374,4.405,19305
20140201|2014-01-07 08:30,7,4.405,4.414,4.386,4.396,7719
20140201|2014-01-07 09:00,7,4.397,4.406,4.354,4.366,11697
20140201|2014-01-07 09:30,7,4.366,4.373,4.342,4.369,7649
20140201|2014-01-07 10:00,7,4.369,4.377,4.35,4.357,6177
20140201|2014-01-07 10:30,7,4.356,4.392,4.351,4.376,8673
20140201|2014-01-07 11:00,7,4.375,4.38,4.365,4.366,2911
20140201|2014-01-07 11:30,7,4.365,4.369,4.344,4.357,5447
20140201|2014-01-07 12:00,7,4.357,4.359,4.291,4.296,12214
20140201|2014-01-07 12:30,7,4.297,4.299,4.262,4.282,10453
20140201|2014-01-07 13:00,7,4.281,4.31,4.273,4.302,7559
20140201|2014-01-07 13:30,7,4.302,4.305,4.292,4.301,2332
20140201|2014-01-07 14:00,7,4.301,4.331,4.299,4.326,1743
20140201|2014-01-07 14:30,7,4.326,4.328,4.315,4.325,1286
20140201|2014-01-07 15:00,7,4.326,4.334,4.324,4.33,489
20140201|2014-01-07 15:30,7,4.33,4.332,4.327,4.327,95
20140201|2014-01-07 16:00,7,4.327,4.329,4.32,4.32,106
20140201|2014-01-07 17:00,8,4.327,4.338,4.324,4.334,199
20140201|2014-01-07 17:30,8,4.333,4.335,4.332,4.332,51
20140201|2014-01-07 18:00,8,4.333,4.334,4.329,4.33,47
20140201|2014-01-07 18:30,8,4.328,4.328,4.323,4.323,34
20140201|2014-01-07 19:00,8,4.325,4.326,4.315,4.315,85
20140201|2014-01-07 19:30,8,4.315,4.323,4.314,4.32,173
20140201|2014-01-07 20:00,8,4.319,4.321,4.319,4.32,17
20140201|2014-01-07 20:30,8,4.319,4.321,4.318,4.319,29
20140201|2014-01-07 21:00,8,4.319,4.323,4.318,4.322,29
20140201|2014-01-07 21:30,8,4.321,4.331,4.321,4.327,86
20140201|2014-01-07 22:00,8,4.327,4.333,4.327,4.332,79
20140201|2014-01-07 22:30,8,4.327,4.333,4.326,4.332,27
20140201|2014-01-07 23:00,8,4.332,4.335,4.329,4.332,63
20140201|2014-01-07 23:30,8,4.335,4.336,4.332,4.335,55
20140201|2014-01-08 00:00,8,4.333,4.336,4.331,4.331,26
20140201|2014-01-08 00:30,8,4.333,4.333,4.324,4.325,227
20140201|2014-01-08 01:00,8,4.324,4.334,4.324,4.325,109
20140201|2014-01-08 01:30,8,4.326,4.334,4.326,4.327,52
20140201|2014-01-08 02:00,8,4.327,4.334,4.326,4.334,106
20140201|2014-01-08 02:30,8,4.334,4.352,4.333,4.349,555
20140201|2014-01-08 03:00,8,4.349,4.349,4.346,4.347,105
20140201|2014-01-08 03:30,8,4.347,4.348,4.343,4.343,73
20140201|2014-01-08 04:00,8,4.343,4.347,4.343,4.343,74
20140201|2014-01-08 04:30,8,4.344,4.355,4.344,4.35,296
20140201|2014-01-08 05:00,8,4.351,4.352,4.335,4.341,717
20140201|2014-01-08 05:30,8,4.342,4.365,4.342,4.357,695
20140201|2014-01-08 06:00,8,4.357,4.357,4.348,4.349,678
20140201|2014-01-08 06:30,8,4.349,4.351,4.326,4.332,1136
20140201|2014-01-08 07:00,8,4.33,4.338,4.313,4.324,2284
20140201|2014-01-08 07:30,8,4.324,4.325,4.274,4.283,5325
20140201|2014-01-08 08:00,8,4.283,4.319,4.276,4.304,8217
20140201|2014-01-08 08:30,8,4.302,4.314,4.291,4.303,4465
20140201|2014-01-08 09:00,8,4.301,4.325,4.301,4.322,3616
20140201|2014-01-08 09:30,8,4.321,4.323,4.297,4.3,4702
20140201|2014-01-08 10:00,8,4.301,4.321,4.296,4.315,3984
20140201|2014-01-08 10:30,8,4.315,4.315,4.269,4.277,7923
20140201|2014-01-08 11:00,8,4.277,4.284,4.247,4.251,10850
20140201|2014-01-08 11:30,8,4.25,4.262,4.237,4.252,7364
20140201|2014-01-08 12:00,8,4.252,4.257,4.239,4.254,3603
20140201|2014-01-08 12:30,8,4.254,4.265,4.239,4.241,4326
20140201|2014-01-08 13:00,8,4.241,4.241,4.212,4.219,16539
20140201|2014-01-08 13:30,8,4.219,4.222,4.216,4.219,2363
20140201|2014-01-08 14:00,8,4.218,4.223,4.213,4.221,1418
20140201|2014-01-08 14:30,8,4.221,4.222,4.21,4.213,1809
20140201|2014-01-08 15:00,8,4.212,4.213,4.183,4.191,1943
20140201|2014-01-08 15:30,8,4.191,4.193,4.184,4.19,885
20140201|2014-01-08 16:00,8,4.19,4.191,4.18,4.186,375
20140201|2014-01-08 17:00,9,4.187,4.194,4.179,4.183,223
20140201|2014-01-08 17:30,9,4.185,4.186,4.18,4.186,39
20140201|2014-01-08 18:00,9,4.186,4.188,4.184,4.185,18
20140201|2014-01-08 18:30,9,4.188,4.188,4.165,4.168,386
20140201|2014-01-08 19:00,9,4.169,4.173,4.167,4.171,104
20140201|2014-01-08 19:30,9,4.169,4.176,4.168,4.173,97
20140201|2014-01-08 20:00,9,4.173,4.175,4.172,4.174,52
20140201|2014-01-08 20:30,9,4.173,4.173,4.169,4.173,91
20140201|2014-01-08 21:00,9,4.173,4.179,4.171,4.179,40
20140201|2014-01-08 21:30,9,4.178,4.178,4.169,4.174,197
20140201|2014-01-08 22:00,9,4.175,4.177,4.155,4.165,367
20140201|2014-01-08 22:30,9,4.166,4.185,4.166,4.183,453
20140201|2014-01-08 23:00,9,4.184,4.188,4.184,4.185,119
20140201|2014-01-08 23:30,9,4.186,4.187,4.179,4.179,57
20140201|2014-01-09 00:00,9,4.179,4.179,4.16,4.162,162
20140201|2014-01-09 00:30,9,4.161,4.168,4.159,4.167,119
20140201|2014-01-09 01:00,9,4.169,4.172,4.158,4.16,139
20140201|2014-01-09 01:30,9,4.16,4.164,4.155,4.16,212
20140201|2014-01-09 02:00,9,4.16,4.166,4.157,4.16,162
20140201|2014-01-09 02:30,9,4.16,4.173,4.159,4.17,260
20140201|2014-01-09 03:00,9,4.17,4.18,4.162,4.168,216
20140201|2014-01-09 03:30,9,4.167,4.168,4.165,4.167,36
20140201|2014-01-09 04:00,9,4.168,4.174,4.167,4.169,148
20140201|2014-01-09 04:30,9,4.169,4.173,4.167,4.17,91
20140201|2014-01-09 05:00,9,4.171,4.171,4.157,4.163,384
20140201|2014-01-09 05:30,9,4.162,4.168,4.159,4.166,293
20140201|2014-01-09 06:00,9,4.166,4.178,4.164,4.17,523
20140201|2014-01-09 06:30,9,4.17,4.177,4.158,4.158,682
20140201|2014-01-09 07:00,9,4.159,4.162,4.136,4.151,3905
20140201|2014-01-09 07:30,9,4.151,4.159,4.141,4.151,2970
20140201|2014-01-09 08:00,9,4.15,4.154,4.127,4.151,7843
20140201|2014-01-09 08:30,9,4.151,4.164,4.141,4.149,4321
20140201|2014-01-09 09:00,9,4.149,4.164,4.141,4.157,5184
20140201|2014-01-09 09:30,9,4.157,4.192,4.142,4.16,22195
20140201|2014-01-09 10:00,9,4.16,4.16,4.129,4.148,9035
20140201|2014-01-09 10:30,9,4.147,4.148,4.106,4.107,11607
20140201|2014-01-09 11:00,9,4.108,4.122,4.097,4.107,7016
20140201|2014-01-09 11:30,9,4.107,4.111,4.059,4.064,12180
20140201|2014-01-09 12:00,9,4.064,4.081,4.053,4.078,8694
20140201|2014-01-09 12:30,9,4.078,4.081,4.049,4.055,7511
20140201|2014-01-09 13:00,9,4.055,4.055,3.999,4.011,27903
20140201|2014-01-09 13:30,9,4.01,4.025,4.009,4.018,4491
20140201|2014-01-09 14:00,9,4.018,4.025,4.016,4.024,1238
20140201|2014-01-09 14:30,9,4.023,4.048,4.023,4.048,2300
20140201|2014-01-09 15:00,9,4.046,4.046,4.033,4.035,580
20140201|2014-01-09 15:30,9,4.035,4.036,4.025,4.027,390
20140201|2014-01-09 16:00,9,4.026,4.036,4.021,4.024,319
20140201|2014-01-09 17:00,10,4.029,4.029,4.008,4.012,527
20140201|2014-01-09 17:30,10,4.013,4.013,3.995,3.999,413
20140201|2014-01-09 18:00,10,4,4.004,3.996,3.996,145
20140201|2014-01-09 18:30,10,3.996,4.009,3.995,4.009,247
20140201|2014-01-09 19:00,10,4.009,4.016,4.008,4.01,189
20140201|2014-01-09 19:30,10,4.01,4.012,4.007,4.009,156
20140201|2014-01-09 20:00,10,4.01,4.012,4.008,4.008,99
20140201|2014-01-09 20:30,10,4.008,4.012,4.007,4.009,61
20140201|2014-01-09 21:00,10,4.01,4.014,4.008,4.014,58
20140201|2014-01-09 21:30,10,4.014,4.014,4.011,4.013,79
20140201|2014-01-09 22:00,10,4.012,4.013,4.009,4.012,127
20140201|2014-01-09 22:30,10,4.014,4.017,4.008,4.012,385
20140201|2014-01-09 23:00,10,4.013,4.014,4.002,4.013,714
20140201|2014-01-09 23:30,10,4.012,4.014,4.01,4.013,23
20140201|2014-01-10 00:00,10,4.012,4.016,4.008,4.015,482
20140201|2014-01-10 00:30,10,4.013,4.025,4.007,4.018,647
20140201|2014-01-10 01:00,10,4.017,4.024,4.017,4.022,72
20140201|2014-01-10 01:30,10,4.02,4.025,4.02,4.025,37
20140201|2014-01-10 02:00,10,4.024,4.034,4.019,4.021,789
20140201|2014-01-10 02:30,10,4.021,4.037,4.021,4.033,398
20140201|2014-01-10 03:00,10,4.033,4.036,4.025,4.034,131
20140201|2014-01-10 03:30,10,4.033,4.033,4.027,4.03,70
20140201|2014-01-10 04:00,10,4.03,4.03,4.014,4.019,227
20140201|2014-01-10 04:30,10,4.019,4.027,4.014,4.02,203
20140201|2014-01-10 05:00,10,4.019,4.019,4.002,4.005,742
20140201|2014-01-10 05:30,10,4.006,4.012,4.002,4.006,368
20140201|2014-01-10 06:00,10,4.005,4.016,3.997,3.997,782
20140201|2014-01-10 06:30,10,3.998,3.998,3.965,3.966,2458
20140201|2014-01-10 07:00,10,3.965,3.99,3.953,3.973,5057
20140201|2014-01-10 07:30,10,3.973,4.028,3.972,4.011,7116
20140201|2014-01-10 08:00,10,4.012,4.029,4.005,4.019,5319
20140201|2014-01-10 08:30,10,4.019,4.037,4.018,4.033,5674
20140201|2014-01-10 09:00,10,4.032,4.038,4.026,4.037,3500
20140201|2014-01-10 09:30,10,4.036,4.046,4.029,4.042,5375
20140201|2014-01-10 10:00,10,4.042,4.055,4.036,4.048,8069
20140201|2014-01-10 10:30,10,4.048,4.061,4.032,4.056,8661
20140201|2014-01-10 11:00,10,4.056,4.077,4.048,4.062,6084
20140201|2014-01-10 11:30,10,4.062,4.099,4.06,4.079,10031
20140201|2014-01-10 12:00,10,4.078,4.086,4.06,4.069,5775
20140201|2014-01-10 12:30,10,4.069,4.076,4.043,4.068,6107
20140201|2014-01-10 13:00,10,4.068,4.073,4.03,4.062,17428
20140201|2014-01-10 13:30,10,4.062,4.071,4.056,4.063,4076
20140201|2014-01-10 14:00,10,4.062,4.067,4.061,4.067,624
20140201|2014-01-10 14:30,10,4.067,4.077,4.067,4.073,1057
20140201|2014-01-10 15:00,10,4.073,4.076,4.072,4.073,228
20140201|2014-01-10 15:30,10,4.075,4.078,4.074,4.076,111
20140201|2014-01-10 16:00,10,4.077,4.082,4.075,4.076,239
20140201|2014-01-12 17:00,13,4.12,4.165,4.12,4.133,3554
20140201|2014-01-12 17:30,13,4.133,4.137,4.127,4.133,418
20140201|2014-01-12 18:00,13,4.133,4.136,4.128,4.135,281
20140201|2014-01-12 18:30,13,4.136,4.141,4.132,4.136,126
20140201|2014-01-12 19:00,13,4.137,4.144,4.137,4.138,116
20140201|2014-01-12 19:30,13,4.138,4.138,4.131,4.135,110
20140201|2014-01-12 20:00,13,4.137,4.14,4.136,4.136,46
20140201|2014-01-12 20:30,13,4.137,4.142,4.136,4.14,180
20140201|2014-01-12 21:00,13,4.139,4.141,4.136,4.139,78
20140201|2014-01-12 21:30,13,4.137,4.14,4.135,4.136,30
20140201|2014-01-12 22:00,13,4.136,4.136,4.133,4.133,103
20140201|2014-01-12 22:30,13,4.133,4.134,4.128,4.128,348
20140201|2014-01-12 23:00,13,4.128,4.129,4.122,4.122,564
20140201|2014-01-12 23:30,13,4.123,4.126,4.119,4.126,404
20140201|2014-01-13 00:00,13,4.126,4.127,4.118,4.119,154
20140201|2014-01-13 00:30,13,4.121,4.125,4.119,4.122,26
20140201|2014-01-13 01:00,13,4.123,4.126,4.121,4.126,42
20140201|2014-01-13 01:30,13,4.126,4.127,4.124,4.127,29
20140201|2014-01-13 02:00,13,4.126,4.147,4.125,4.142,475
20140201|2014-01-13 02:30,13,4.143,4.155,4.134,4.135,460
20140201|2014-01-13 03:00,13,4.135,4.14,4.133,4.138,181
20140201|2014-01-13 03:30,13,4.137,4.155,4.137,4.152,265
20140201|2014-01-13 04:00,13,4.152,4.153,4.135,4.135,394
20140201|2014-01-13 04:30,13,4.134,4.139,4.121,4.124,505
20140201|2014-01-13 05:00,13,4.125,4.154,4.125,4.153,706
20140201|2014-01-13 05:30,13,4.153,4.162,4.149,4.158,632
20140201|2014-01-13 06:00,13,4.155,4.175,4.155,4.172,1366
20140201|2014-01-13 06:30,13,4.173,4.18,4.161,4.173,1824
20140201|2014-01-13 07:00,13,4.172,4.21,4.166,4.21,5194
20140201|2014-01-13 07:30,13,4.209,4.226,4.203,4.208,7113
20140201|2014-01-13 08:00,13,4.208,4.241,4.206,4.224,12720
20140201|2014-01-13 08:30,13,4.223,4.231,4.203,4.225,7389
20140201|2014-01-13 09:00,13,4.226,4.238,4.216,4.229,5799
20140201|2014-01-13 09:30,13,4.229,4.244,4.217,4.236,5739
20140201|2014-01-13 10:00,13,4.236,4.239,4.208,4.216,7792
20140201|2014-01-13 10:30,13,4.216,4.256,4.216,4.249,10571
20140201|2014-01-13 11:00,13,4.249,4.252,4.228,4.241,4991
20140201|2014-01-13 11:30,13,4.241,4.254,4.238,4.241,4983
20140201|2014-01-13 12:00,13,4.241,4.273,4.241,4.273,5518
20140201|2014-01-13 12:30,13,4.273,4.279,4.261,4.264,8935
20140201|2014-01-13 13:00,13,4.265,4.286,4.253,4.272,18303
20140201|2014-01-13 13:30,13,4.272,4.277,4.263,4.268,4439
20140201|2014-01-13 14:00,13,4.267,4.287,4.265,4.283,1739
20140201|2014-01-13 14:30,13,4.283,4.308,4.28,4.304,2804
20140201|2014-01-13 15:00,13,4.304,4.313,4.298,4.309,884
20140201|2014-01-13 15:30,13,4.308,4.309,4.297,4.3,677
20140201|2014-01-13 16:00,13,4.3,4.307,4.3,4.302,284
20140201|2014-01-13 17:00,14,4.308,4.31,4.296,4.3,251
20140201|2014-01-13 17:30,14,4.3,4.301,4.294,4.298,88
20140201|2014-01-13 18:00,14,4.298,4.298,4.294,4.296,47
20140201|2014-01-13 18:30,14,4.295,4.299,4.295,4.298,83
20140201|2014-01-13 19:00,14,4.298,4.298,4.292,4.294,84
20140201|2014-01-13 19:30,14,4.295,4.298,4.293,4.297,40
20140201|2014-01-13 20:00,14,4.297,4.3,4.293,4.293,54
20140201|2014-01-13 20:30,14,4.292,4.294,4.287,4.291,180
20140201|2014-01-13 21:00,14,4.291,4.292,4.29,4.292,19
20140201|2014-01-13 21:30,14,4.292,4.298,4.291,4.296,48
20140201|2014-01-13 22:00,14,4.296,4.311,4.295,4.308,258
20140201|2014-01-13 22:30,14,4.307,4.316,4.307,4.316,607
20140201|2014-01-13 23:00,14,4.316,4.318,4.315,4.316,118
20140201|2014-01-13 23:30,14,4.317,4.324,4.316,4.323,282
20140201|2014-01-14 00:00,14,4.321,4.332,4.32,4.329,279
20140201|2014-01-14 00:30,14,4.329,4.333,4.328,4.33,197
20140201|2014-01-14 01:00,14,4.329,4.331,4.324,4.328,288
20140201|2014-01-14 01:30,14,4.328,4.328,4.316,4.322,179
20140201|2014-01-14 02:00,14,4.321,4.322,4.31,4.315,316
20140201|2014-01-14 02:30,14,4.315,4.325,4.31,4.314,911
20140201|2014-01-14 03:00,14,4.313,4.316,4.309,4.31,258
20140201|2014-01-14 03:30,14,4.311,4.316,4.301,4.309,362
20140201|2014-01-14 04:00,14,4.307,4.314,4.296,4.299,244
20140201|2014-01-14 04:30,14,4.3,4.317,4.297,4.314,469
20140201|2014-01-14 05:00,14,4.313,4.335,4.313,4.326,1013
20140201|2014-01-14 05:30,14,4.327,4.33,4.307,4.316,1106
20140201|2014-01-14 06:00,14,4.316,4.327,4.308,4.315,861
20140201|2014-01-14 06:30,14,4.314,4.344,4.31,4.333,2043
20140201|2014-01-14 07:00,14,4.331,4.337,4.318,4.333,2706
20140201|2014-01-14 07:30,14,4.333,4.353,4.326,4.348,5321
20140201|2014-01-14 08:00,14,4.347,4.35,4.323,4.338,8876
20140201|2014-01-14 08:30,14,4.337,4.343,4.314,4.33,5902
20140201|2014-01-14 09:00,14,4.331,4.334,4.302,4.331,6852
20140201|2014-01-14 09:30,14,4.331,4.334,4.301,4.302,4474
20140201|2014-01-14 10:00,14,4.303,4.342,4.298,4.331,8999
20140201|2014-01-14 10:30,14,4.33,4.369,4.32,4.354,10274
20140201|2014-01-14 11:00,14,4.354,4.37,4.342,4.368,6035
20140201|2014-01-14 11:30,14,4.368,4.381,4.356,4.359,7704
20140201|2014-01-14 12:00,14,4.36,4.372,4.356,4.362,2715
20140201|2014-01-14 12:30,14,4.361,4.378,4.356,4.368,4460
20140201|2014-01-14 13:00,14,4.368,4.382,4.349,4.367,17618
20140201|2014-01-14 13:30,14,4.368,4.369,4.348,4.356,3547
20140201|2014-01-14 14:00,14,4.356,4.372,4.356,4.365,1578
20140201|2014-01-14 14:30,14,4.365,4.369,4.358,4.363,955
20140201|2014-01-14 15:00,14,4.362,4.368,4.361,4.365,266
20140201|2014-01-14 15:30,14,4.365,4.367,4.363,4.363,128
20140201|2014-01-14 16:00,14,4.363,4.363,4.343,4.343,508
20140201|2014-01-14 17:00,15,4.353,4.354,4.334,4.345,378
20140201|2014-01-14 17:30,15,4.345,4.352,4.344,4.346,237
20140201|2014-01-14 18:00,15,4.345,4.347,4.344,4.344,39
20140201|2014-01-14 18:30,15,4.344,4.346,4.344,4.345,22
20140201|2014-01-14 19:00,15,4.346,4.348,4.346,4.348,18
20140201|2014-01-14 19:30,15,4.348,4.35,4.347,4.347,42
20140201|2014-01-14 20:00,15,4.346,4.346,4.334,4.34,170
20140201|2014-01-14 20:30,15,4.34,4.349,4.34,4.348,92
20140201|2014-01-14 21:00,15,4.347,4.352,4.347,4.348,128
20140201|2014-01-14 21:30,15,4.347,4.352,4.347,4.35,22
20140201|2014-01-14 22:00,15,4.35,4.358,4.347,4.354,289
20140201|2014-01-14 22:30,15,4.354,4.362,4.348,4.354,682
20140201|2014-01-14 23:00,15,4.354,4.354,4.349,4.349,35
20140201|2014-01-14 23:30,15,4.348,4.353,4.348,4.352,53
20140201|2014-01-15 00:00,15,4.353,4.363,4.35,4.362,171
20140201|2014-01-15 00:30,15,4.361,4.369,4.361,4.363,159
20140201|2014-01-15 01:00,15,4.363,4.366,4.359,4.365,43
20140201|2014-01-15 01:30,15,4.364,4.372,4.363,4.372,94
20140201|2014-01-15 02:00,15,4.371,4.373,4.357,4.362,1214
20140201|2014-01-15 02:30,15,4.361,4.365,4.357,4.361,187
20140201|2014-01-15 03:00,15,4.36,4.364,4.359,4.361,115
20140201|2014-01-15 03:30,15,4.361,4.368,4.355,4.355,212
20140201|2014-01-15 04:00,15,4.356,4.359,4.355,4.358,77
20140201|2014-01-15 04:30,15,4.357,4.389,4.351,4.385,866
20140201|2014-01-15 05:00,15,4.384,4.4,4.383,4.398,1174
20140201|2014-01-15 05:30,15,4.398,4.412,4.398,4.411,1654
20140201|2014-01-15 06:00,15,4.411,4.414,4.405,4.411,670
20140201|2014-01-15 06:30,15,4.411,4.412,4.388,4.4,1848
20140201|2014-01-15 07:00,15,4.399,4.411,4.384,4.4,2725
20140201|2014-01-15 07:30,15,4.401,4.401,4.381,4.39,4319
20140201|2014-01-15 08:00,15,4.392,4.408,4.376,4.404,7427
20140201|2014-01-15 08:30,15,4.403,4.403,4.375,4.377,6283
20140201|2014-01-15 09:00,15,4.378,4.38,4.355,4.37,7434
20140201|2014-01-15 09:30,15,4.371,4.376,4.361,4.368,3405
20140201|2014-01-15 10:00,15,4.367,4.397,4.367,4.389,7758
20140201|2014-01-15 10:30,15,4.389,4.432,4.388,4.421,12863
20140201|2014-01-15 11:00,15,4.421,4.429,4.413,4.416,3856
20140201|2014-01-15 11:30,15,4.415,4.418,4.362,4.373,12917
20140201|2014-01-15 12:00,15,4.373,4.402,4.371,4.384,6007
20140201|2014-01-15 12:30,15,4.384,4.398,4.362,4.372,7559
20140201|2014-01-15 13:00,15,4.372,4.374,4.318,4.324,19561
20140201|2014-01-15 13:30,15,4.324,4.345,4.322,4.344,2662
20140201|2014-01-15 14:00,15,4.344,4.352,4.333,4.334,1580
20140201|2014-01-15 14:30,15,4.333,4.334,4.326,4.33,1226
20140201|2014-01-15 15:00,15,4.33,4.333,4.326,4.332,348
20140201|2014-01-15 15:30,15,4.332,4.333,4.329,4.33,141
20140201|2014-01-15 16:00,15,4.329,4.332,4.326,4.332,254
20140201|2014-01-15 17:00,16,4.335,4.335,4.316,4.326,223
20140201|2014-01-15 17:30,16,4.326,4.338,4.326,4.332,66
20140201|2014-01-15 18:00,16,4.332,4.333,4.327,4.329,43
20140201|2014-01-15 18:30,16,4.328,4.332,4.324,4.332,36
20140201|2014-01-15 19:00,16,4.333,4.336,4.33,4.334,37
20140201|2014-01-15 19:30,16,4.334,4.336,4.332,4.336,36
20140201|2014-01-15 20:00,16,4.334,4.342,4.334,4.341,123
20140201|2014-01-15 20:30,16,4.339,4.348,4.339,4.345,104
20140201|2014-01-15 21:00,16,4.344,4.345,4.341,4.341,36
20140201|2014-01-15 21:30,16,4.341,4.342,4.339,4.339,19
20140201|2014-01-15 22:00,16,4.34,4.358,4.339,4.355,262
20140201|2014-01-15 22:30,16,4.355,4.369,4.355,4.361,254
20140201|2014-01-15 23:00,16,4.361,4.361,4.354,4.356,69
20140201|2014-01-15 23:30,16,4.354,4.37,4.351,4.364,672
20140201|2014-01-16 00:00,16,4.362,4.37,4.362,4.366,240
20140201|2014-01-16 00:30,16,4.363,4.369,4.363,4.366,31
20140201|2014-01-16 01:00,16,4.365,4.378,4.365,4.375,317
20140201|2014-01-16 01:30,16,4.374,4.379,4.366,4.375,290
20140201|2014-01-16 02:00,16,4.373,4.393,4.363,4.393,811
20140201|2014-01-16 02:30,16,4.394,4.396,4.381,4.395,450
20140201|2014-01-16 03:00,16,4.393,4.394,4.381,4.386,264
20140201|2014-01-16 03:30,16,4.384,4.392,4.384,4.389,120
20140201|2014-01-16 04:00,16,4.39,4.417,4.39,4.416,919
20140201|2014-01-16 04:30,16,4.416,4.429,4.413,4.424,905
20140201|2014-01-16 05:00,16,4.425,4.436,4.422,4.435,1525
20140201|2014-01-16 05:30,16,4.435,4.445,4.429,4.431,1939
20140201|2014-01-16 06:00,16,4.431,4.445,4.427,4.442,1391
20140201|2014-01-16 06:30,16,4.442,4.468,4.434,4.461,2604
20140201|2014-01-16 07:00,16,4.462,4.495,4.457,4.485,5203
20140201|2014-01-16 07:30,16,4.484,4.495,4.471,4.477,6732
20140201|2014-01-16 08:00,16,4.477,4.495,4.477,4.485,7239
20140201|2014-01-16 08:30,16,4.483,4.483,4.457,4.466,8630
20140201|2014-01-16 09:00,16,4.467,4.483,4.457,4.463,8081
20140201|2014-01-16 09:30,16,4.463,4.463,4.358,4.41,42166
20140201|2014-01-16 10:00,16,4.41,4.454,4.404,4.445,17124
20140201|2014-01-16 10:30,16,4.444,4.486,4.422,4.478,17186
20140201|2014-01-16 11:00,16,4.478,4.487,4.458,4.47,6359
20140201|2014-01-16 11:30,16,4.469,4.47,4.357,4.371,24596
20140201|2014-01-16 12:00,16,4.372,4.394,4.344,4.357,10926
20140201|2014-01-16 12:30,16,4.356,4.418,4.356,4.405,12168
20140201|2014-01-16 13:00,16,4.405,4.409,4.36,4.387,12540
20140201|2014-01-16 13:30,16,4.387,4.399,4.38,4.388,1728
20140201|2014-01-16 14:00,16,4.389,4.401,4.386,4.398,2084
20140201|2014-01-16 14:30,16,4.398,4.401,4.372,4.373,1635
20140201|2014-01-16 15:00,16,4.372,4.384,4.37,4.37,455
20140201|2014-01-16 15:30,16,4.371,4.383,4.369,4.369,328
20140201|2014-01-16 16:00,16,4.37,4.372,4.362,4.369,329
20140201|2014-01-16 17:00,17,4.37,4.37,4.351,4.36,226
20140201|2014-01-16 17:30,17,4.36,4.365,4.357,4.365,93
20140201|2014-01-16 18:00,17,4.362,4.367,4.36,4.365,30
20140201|2014-01-16 18:30,17,4.364,4.373,4.364,4.373,55
20140201|2014-01-16 19:00,17,4.371,4.375,4.37,4.372,50
20140201|2014-01-16 19:30,17,4.372,4.374,4.372,4.373,8
20140201|2014-01-16 20:00,17,4.372,4.374,4.371,4.373,47
20140201|2014-01-16 20:30,17,4.374,4.374,4.373,4.374,11
20140201|2014-01-16 21:00,17,4.375,4.376,4.372,4.376,26
20140201|2014-01-16 21:30,17,4.378,4.383,4.378,4.382,61
20140201|2014-01-16 22:00,17,4.382,4.383,4.374,4.374,82
20140201|2014-01-16 22:30,17,4.374,4.376,4.355,4.364,342
20140201|2014-01-16 23:00,17,4.361,4.364,4.358,4.364,92
20140201|2014-01-16 23:30,17,4.364,4.366,4.362,4.364,94
20140201|2014-01-17 00:00,17,4.365,4.375,4.365,4.371,353
20140201|2014-01-17 00:30,17,4.365,4.372,4.365,4.37,191
20140201|2014-01-17 01:00,17,4.365,4.368,4.358,4.36,60
20140201|2014-01-17 01:30,17,4.361,4.361,4.356,4.356,42
20140201|2014-01-17 02:00,17,4.358,4.368,4.357,4.358,230
20140201|2014-01-17 02:30,17,4.359,4.36,4.358,4.359,103
20140201|2014-01-17 03:00,17,4.36,4.365,4.357,4.359,161
20140201|2014-01-17 03:30,17,4.359,4.365,4.356,4.364,199
20140201|2014-01-17 04:00,17,4.364,4.366,4.337,4.338,910
20140201|2014-01-17 04:30,17,4.339,4.343,4.331,4.338,1004
20140201|2014-01-17 05:00,17,4.338,4.366,4.337,4.364,877
20140201|2014-01-17 05:30,17,4.366,4.366,4.339,4.352,1009
20140201|2014-01-17 06:00,17,4.352,4.359,4.34,4.358,1149
20140201|2014-01-17 06:30,17,4.357,4.363,4.345,4.349,1438
20140201|2014-01-17 07:00,17,4.349,4.351,4.325,4.345,3373
20140201|2014-01-17 07:30,17,4.344,4.363,4.329,4.333,3552
20140201|2014-01-17 08:00,17,4.332,4.34,4.312,4.326,8268
20140201|2014-01-17 08:30,17,4.326,4.352,4.326,4.35,4633
20140201|2014-01-17 09:00,17,4.351,4.354,4.329,4.342,3649
20140201|2014-01-17 09:30,17,4.342,4.346,4.329,4.332,2210
20140201|2014-01-17 10:00,17,4.332,4.336,4.303,4.315,6446
20140201|2014-01-17 10:30,17,4.315,4.343,4.314,4.325,5277
20140201|2014-01-17 11:00,17,4.325,4.336,4.311,4.321,3684
20140201|2014-01-17 11:30,17,4.322,4.332,4.313,4.316,4617
20140201|2014-01-17 12:00,17,4.315,4.321,4.297,4.31,5392
20140201|2014-01-17 12:30,17,4.309,4.347,4.298,4.339,8479
20140201|2014-01-17 13:00,17,4.338,4.385,4.324,4.328,14363
20140201|2014-01-17 13:30,17,4.329,4.332,4.323,4.331,2419
20140201|2014-01-17 14:00,17,4.331,4.333,4.307,4.314,1630
20140201|2014-01-17 14:30,17,4.314,4.318,4.3,4.301,1634
20140201|2014-01-17 15:00,17,4.3,4.302,4.293,4.299,617
20140201|2014-01-17 15:30,17,4.299,4.3,4.296,4.297,102
20140201|2014-01-17 16:00,17,4.297,4.299,4.294,4.299,91
20140201|2014-01-19 17:00,21,4.236,4.24,4.203,4.214,1617
20140201|2014-01-19 17:30,21,4.214,4.25,4.214,4.25,688
20140201|2014-01-19 18:00,21,4.249,4.257,4.235,4.251,265
20140201|2014-01-19 18:30,21,4.254,4.254,4.241,4.241,114
20140201|2014-01-19 19:00,21,4.24,4.251,4.24,4.245,140
20140201|2014-01-19 19:30,21,4.243,4.247,4.242,4.245,11
20140201|2014-01-19 20:00,21,4.245,4.254,4.245,4.254,102
20140201|2014-01-19 20:30,21,4.253,4.253,4.252,4.253,8
20140201|2014-01-19 21:00,21,4.253,4.254,4.252,4.253,12
20140201|2014-01-19 21:30,21,4.252,4.254,4.251,4.254,13
20140201|2014-01-19 22:00,21,4.255,4.263,4.255,4.263,130
20140201|2014-01-19 22:30,21,4.264,4.275,4.256,4.256,256
20140201|2014-01-19 23:00,21,4.255,4.266,4.255,4.264,34
20140201|2014-01-19 23:30,21,4.265,4.275,4.265,4.275,127
20140201|2014-01-20 00:00,21,4.274,4.28,4.272,4.273,266
20140201|2014-01-20 00:30,21,4.272,4.277,4.265,4.273,254
20140201|2014-01-20 01:00,21,4.272,4.279,4.271,4.279,102
20140201|2014-01-20 01:30,21,4.279,4.279,4.271,4.277,45
20140201|2014-01-20 02:00,21,4.277,4.277,4.26,4.264,231
20140201|2014-01-20 02:30,21,4.265,4.268,4.26,4.267,70
20140201|2014-01-20 03:00,21,4.267,4.278,4.267,4.275,121
20140201|2014-01-20 03:30,21,4.274,4.278,4.272,4.278,60
20140201|2014-01-20 04:00,21,4.278,4.28,4.275,4.278,119
20140201|2014-01-20 04:30,21,4.278,4.28,4.258,4.262,312
20140201|2014-01-20 05:00,21,4.263,4.276,4.263,4.274,165
20140201|2014-01-20 05:30,21,4.274,4.279,4.266,4.268,107
20140201|2014-01-20 06:00,21,4.268,4.277,4.268,4.277,142
20140201|2014-01-20 06:30,21,4.278,4.278,4.269,4.27,115
20140201|2014-01-20 07:00,21,4.27,4.301,4.27,4.292,1062
20140201|2014-01-20 07:30,21,4.291,4.293,4.278,4.289,497
20140201|2014-01-20 08:00,21,4.289,4.294,4.249,4.252,1759
20140201|2014-01-20 08:30,21,4.253,4.274,4.251,4.272,793
20140201|2014-01-20 09:00,21,4.271,4.281,4.264,4.272,629
20140201|2014-01-20 09:30,21,4.272,4.274,4.239,4.244,1688
20140201|2014-01-20 10:00,21,4.244,4.269,4.24,4.261,1220
20140201|2014-01-20 10:30,21,4.261,4.271,4.26,4.27,293
20140201|2014-01-20 11:00,21,4.271,4.274,4.266,4.271,310
20140201|2014-01-20 11:30,21,4.272,4.276,4.261,4.264,248
20140201|2014-01-20 12:00,21,4.265,4.272,4.263,4.263,179
20140201|2014-01-20 17:00,21,4.271,4.295,4.265,4.292,182
20140201|2014-01-20 17:30,21,4.291,4.294,4.29,4.293,73
20140201|2014-01-20 18:00,21,4.293,4.293,4.29,4.291,25
20140201|2014-01-20 18:30,21,4.29,4.313,4.29,4.312,384
20140201|2014-01-20 19:00,21,4.312,4.32,4.301,4.302,374
20140201|2014-01-20 19:30,21,4.304,4.304,4.296,4.297,124
20140201|2014-01-20 20:00,21,4.299,4.304,4.299,4.302,60
20140201|2014-01-20 20:30,21,4.302,4.303,4.3,4.3,31
20140201|2014-01-20 21:00,21,4.298,4.306,4.297,4.304,76
20140201|2014-01-20 21:30,21,4.306,4.308,4.305,4.308,20
20140201|2014-01-20 22:00,21,4.306,4.308,4.303,4.305,54
20140201|2014-01-20 22:30,21,4.304,4.308,4.299,4.308,186
20140201|2014-01-20 23:00,21,4.308,4.319,4.308,4.311,167
20140201|2014-01-20 23:30,21,4.313,4.313,4.31,4.31,46
20140201|2014-01-21 00:00,21,4.313,4.319,4.31,4.315,141
20140201|2014-01-21 00:30,21,4.315,4.318,4.315,4.317,51
20140201|2014-01-21 01:00,21,4.314,4.316,4.308,4.315,45
20140201|2014-01-21 01:30,21,4.313,4.313,4.309,4.311,42
20140201|2014-01-21 02:00,21,4.31,4.319,4.31,4.316,142
20140201|2014-01-21 02:30,21,4.316,4.319,4.304,4.307,276
20140201|2014-01-21 03:00,21,4.306,4.309,4.304,4.309,175
20140201|2014-01-21 03:30,21,4.309,4.316,4.305,4.307,202
20140201|2014-01-21 04:00,21,4.307,4.328,4.306,4.326,394
20140201|2014-01-21 04:30,21,4.327,4.341,4.327,4.34,823
20140201|2014-01-21 05:00,21,4.34,4.349,4.335,4.349,680
20140201|2014-01-21 05:30,21,4.349,4.359,4.348,4.357,898
20140201|2014-01-21 06:00,21,4.356,4.368,4.356,4.364,917
20140201|2014-01-21 06:30,21,4.365,4.367,4.348,4.352,957
20140201|2014-01-21 07:00,21,4.351,4.374,4.349,4.365,1779
20140201|2014-01-21 07:30,21,4.368,4.388,4.362,4.386,4391
20140201|2014-01-21 08:00,21,4.386,4.424,4.383,4.424,8412
20140201|2014-01-21 08:30,21,4.423,4.447,4.413,4.426,8547
20140201|2014-01-21 09:00,21,4.426,4.435,4.418,4.423,5034
20140201|2014-01-21 09:30,21,4.424,4.432,4.399,4.408,5564
20140201|2014-01-21 10:00,21,4.408,4.429,4.408,4.423,5564
20140201|2014-01-21 10:30,21,4.421,4.423,4.387,4.39,6599
20140201|2014-01-21 11:00,21,4.39,4.424,4.39,4.412,6486
20140201|2014-01-21 11:30,21,4.412,4.414,4.38,4.406,8277
20140201|2014-01-21 12:00,21,4.406,4.41,4.393,4.401,3105
20140201|2014-01-21 12:30,21,4.4,4.425,4.395,4.411,4839
20140201|2014-01-21 13:00,21,4.411,4.435,4.403,4.429,9252
20140201|2014-01-21 13:30,21,4.429,4.434,4.424,4.433,1894
20140201|2014-01-21 14:00,21,4.434,4.438,4.428,4.434,1455
20140201|2014-01-21 14:30,21,4.434,4.442,4.432,4.438,1535
20140201|2014-01-21 15:00,21,4.438,4.475,4.435,4.473,1417
20140201|2014-01-21 15:30,21,4.475,4.475,4.462,4.467,430
20140201|2014-01-21 16:00,21,4.466,4.468,4.46,4.46,172
20140201|2014-01-21 17:00,22,4.47,4.47,4.442,4.456,253
20140201|2014-01-21 17:30,22,4.457,4.463,4.457,4.463,73
20140201|2014-01-21 18:00,22,4.463,4.463,4.457,4.459,74
20140201|2014-01-21 18:30,22,4.46,4.47,4.46,4.465,124
20140201|2014-01-21 19:00,22,4.464,4.474,4.464,4.473,137
20140201|2014-01-21 19:30,22,4.473,4.474,4.468,4.472,83
20140201|2014-01-21 20:00,22,4.472,4.474,4.472,4.474,32
20140201|2014-01-21 20:30,22,4.474,4.478,4.472,4.477,192
20140201|2014-01-21 21:00,22,4.476,4.486,4.475,4.476,432
20140201|2014-01-21 21:30,22,4.477,4.48,4.475,4.475,36
20140201|2014-01-21 22:00,22,4.475,4.477,4.472,4.473,66
20140201|2014-01-21 22:30,22,4.473,4.476,4.464,4.465,286
20140201|2014-01-21 23:00,22,4.466,4.468,4.464,4.468,27
20140201|2014-01-21 23:30,22,4.469,4.471,4.461,4.464,78
20140201|2014-01-22 00:00,22,4.464,4.465,4.458,4.463,154
20140201|2014-01-22 00:30,22,4.462,4.464,4.433,4.445,496
20140201|2014-01-22 01:00,22,4.447,4.453,4.443,4.447,151
20140201|2014-01-22 01:30,22,4.448,4.463,4.448,4.46,101
20140201|2014-01-22 02:00,22,4.459,4.463,4.451,4.455,133
20140201|2014-01-22 02:30,22,4.457,4.481,4.455,4.472,367
20140201|2014-01-22 03:00,22,4.471,4.501,4.469,4.499,879
20140201|2014-01-22 03:30,22,4.5,4.501,4.489,4.493,187
20140201|2014-01-22 04:00,22,4.491,4.496,4.489,4.494,147
20140201|2014-01-22 04:30,22,4.494,4.508,4.479,4.504,616
20140201|2014-01-22 05:00,22,4.503,4.507,4.491,4.504,406
20140201|2014-01-22 05:30,22,4.504,4.519,4.502,4.515,1140
20140201|2014-01-22 06:00,22,4.516,4.519,4.508,4.509,774
20140201|2014-01-22 06:30,22,4.508,4.534,4.504,4.529,2712
20140201|2014-01-22 07:00,22,4.529,4.575,4.52,4.572,6967
20140201|2014-01-22 07:30,22,4.571,4.61,4.559,4.594,9153
20140201|2014-01-22 08:00,22,4.594,4.625,4.574,4.592,14738
20140201|2014-01-22 08:30,22,4.591,4.61,4.574,4.607,8234
20140201|2014-01-22 09:00,22,4.608,4.628,4.596,4.611,10722
20140201|2014-01-22 09:30,22,4.611,4.625,4.593,4.617,6546
20140201|2014-01-22 10:00,22,4.618,4.648,4.617,4.628,8752
20140201|2014-01-22 10:30,22,4.628,4.637,4.61,4.623,7029
20140201|2014-01-22 11:00,22,4.623,4.656,4.619,4.644,7615
20140201|2014-01-22 11:30,22,4.644,4.683,4.635,4.682,8653
20140201|2014-01-22 12:00,22,4.682,4.694,4.667,4.69,7462
20140201|2014-01-22 12:30,22,4.69,4.695,4.652,4.657,9141
20140201|2014-01-22 13:00,22,4.658,4.693,4.657,4.692,10839
20140201|2014-01-22 13:30,22,4.692,4.708,4.685,4.704,3649
20140201|2014-01-22 14:00,22,4.705,4.725,4.704,4.721,3210
20140201|2014-01-22 14:30,22,4.721,4.723,4.702,4.705,1662
20140201|2014-01-22 15:00,22,4.705,4.707,4.699,4.699,515
20140201|2014-01-22 15:30,22,4.7,4.713,4.699,4.704,429
20140201|2014-01-22 16:00,22,4.705,4.705,4.692,4.694,180
20140201|2014-01-22 17:00,23,4.699,4.7,4.692,4.699,115
20140201|2014-01-22 17:30,23,4.699,4.699,4.691,4.694,39
20140201|2014-01-22 18:00,23,4.692,4.698,4.685,4.686,116
20140201|2014-01-22 18:30,23,4.688,4.697,4.687,4.697,86
20140201|2014-01-22 19:00,23,4.698,4.709,4.697,4.709,147
20140201|2014-01-22 19:30,23,4.709,4.727,4.709,4.723,205
20140201|2014-01-22 20:00,23,4.724,4.724,4.702,4.71,170
20140201|2014-01-22 20:30,23,4.708,4.715,4.705,4.711,64
20140201|2014-01-22 21:00,23,4.712,4.72,4.712,4.719,44
20140201|2014-01-22 21:30,23,4.722,4.725,4.72,4.721,55
20140201|2014-01-22 22:00,23,4.721,4.732,4.717,4.73,301
20140201|2014-01-22 22:30,23,4.729,4.739,4.729,4.733,278
20140201|2014-01-22 23:00,23,4.734,4.739,4.734,4.737,90
20140201|2014-01-22 23:30,23,4.736,4.753,4.736,4.753,702
20140201|2014-01-23 00:00,23,4.752,4.762,4.748,4.762,357
20140201|2014-01-23 00:30,23,4.762,4.766,4.757,4.76,232
20140201|2014-01-23 01:00,23,4.759,4.759,4.735,4.737,179
20140201|2014-01-23 01:30,23,4.738,4.755,4.737,4.747,330
20140201|2014-01-23 02:00,23,4.747,4.757,4.738,4.757,143
20140201|2014-01-23 02:30,23,4.756,4.773,4.75,4.767,497
20140201|2014-01-23 03:00,23,4.767,4.772,4.757,4.761,237
20140201|2014-01-23 03:30,23,4.76,4.781,4.757,4.778,426
20140201|2014-01-23 04:00,23,4.778,4.797,4.777,4.795,858
20140201|2014-01-23 04:30,23,4.794,4.899,4.794,4.876,3942
20140201|2014-01-23 05:00,23,4.876,4.879,4.85,4.866,870
20140201|2014-01-23 05:30,23,4.863,4.868,4.853,4.858,557
20140201|2014-01-23 06:00,23,4.859,4.878,4.851,4.867,759
20140201|2014-01-23 06:30,23,4.868,4.922,4.868,4.916,4044
20140201|2014-01-23 07:00,23,4.917,4.947,4.915,4.922,6584
20140201|2014-01-23 07:30,23,4.922,4.923,4.879,4.88,6231
20140201|2014-01-23 08:00,23,4.88,4.882,4.817,4.839,16497
20140201|2014-01-23 08:30,23,4.839,4.854,4.801,4.832,11106
20140201|2014-01-23 09:00,23,4.832,4.844,4.768,4.831,9888
20140201|2014-01-23 09:30,23,4.827,4.886,4.821,4.875,25327
20140201|2014-01-23 10:00,23,4.875,4.877,4.766,4.805,19184
20140201|2014-01-23 10:30,23,4.805,4.822,4.756,4.814,11672
20140201|2014-01-23 11:00,23,4.815,4.816,4.756,4.781,5806
20140201|2014-01-23 11:30,23,4.782,4.805,4.768,4.779,4045
20140201|2014-01-23 12:00,23,4.78,4.786,4.756,4.77,3677
20140201|2014-01-23 12:30,23,4.77,4.788,4.76,4.777,3442
20140201|2014-01-23 13:00,23,4.778,4.795,4.709,4.732,11107
20140201|2014-01-23 13:30,23,4.733,4.735,4.653,4.698,6132
20140201|2014-01-23 14:00,23,4.698,4.73,4.693,4.729,2126
20140201|2014-01-23 14:30,23,4.729,4.813,4.72,4.798,3690
20140201|2014-01-23 15:00,23,4.799,4.835,4.792,4.82,2131
20140201|2014-01-23 15:30,23,4.82,4.834,4.816,4.829,564
20140201|2014-01-23 16:00,23,4.83,4.839,4.826,4.829,319
20140201|2014-01-23 17:00,24,4.835,4.841,4.826,4.829,135
20140201|2014-01-23 17:30,24,4.828,4.829,4.813,4.829,157
20140201|2014-01-23 18:00,24,4.828,4.837,4.828,4.829,40
20140201|2014-01-23 18:30,24,4.828,4.828,4.822,4.827,59
20140201|2014-01-23 19:00,24,4.827,4.849,4.827,4.848,289
20140201|2014-01-23 19:30,24,4.848,4.85,4.84,4.85,180
20140201|2014-01-23 20:00,24,4.849,4.876,4.848,4.875,482
20140201|2014-01-23 20:30,24,4.874,4.89,4.874,4.887,474
20140201|2014-01-23 21:00,24,4.888,4.896,4.872,4.872,446
20140201|2014-01-23 21:30,24,4.873,4.873,4.865,4.87,119
20140201|2014-01-23 22:00,24,4.87,4.875,4.864,4.873,129
20140201|2014-01-23 22:30,24,4.87,4.888,4.869,4.875,223
20140201|2014-01-23 23:00,24,4.873,4.885,4.868,4.883,107
20140201|2014-01-23 23:30,24,4.883,4.883,4.87,4.876,99
20140201|2014-01-24 00:00,24,4.875,4.881,4.873,4.88,25
20140201|2014-01-24 00:30,24,4.88,4.887,4.879,4.887,31
20140201|2014-01-24 01:00,24,4.886,4.889,4.874,4.879,110
20140201|2014-01-24 01:30,24,4.877,4.878,4.864,4.864,96
20140201|2014-01-24 02:00,24,4.864,4.868,4.854,4.867,221
20140201|2014-01-24 02:30,24,4.869,4.883,4.867,4.876,244
20140201|2014-01-24 03:00,24,4.876,4.879,4.872,4.875,147
20140201|2014-01-24 03:30,24,4.876,4.895,4.873,4.893,277
20140201|2014-01-24 04:00,24,4.895,4.928,4.895,4.92,1050
20140201|2014-01-24 04:30,24,4.918,4.973,4.916,4.939,1619
20140201|2014-01-24 05:00,24,4.943,4.947,4.922,4.938,569
20140201|2014-01-24 05:30,24,4.937,4.996,4.935,4.979,1718
20140201|2014-01-24 06:00,24,4.979,4.992,4.953,4.956,1439
20140201|2014-01-24 06:30,24,4.957,4.983,4.942,4.966,2157
20140201|2014-01-24 07:00,24,4.966,4.969,4.916,4.925,5480
20140201|2014-01-24 07:30,24,4.925,4.954,4.888,4.931,9493
20140201|2014-01-24 08:00,24,4.93,4.956,4.92,4.928,8061
20140201|2014-01-24 08:30,24,4.927,4.938,4.897,4.935,6933
20140201|2014-01-24 09:00,24,4.935,4.957,4.919,4.957,7809
20140201|2014-01-24 09:30,24,4.957,5.017,4.943,4.995,15276
20140201|2014-01-24 10:00,24,4.996,5.026,4.977,4.996,10260
20140201|2014-01-24 10:30,24,4.997,5.018,4.977,4.991,7704
20140201|2014-01-24 11:00,24,4.991,5.009,4.985,5.003,4535
20140201|2014-01-24 11:30,24,5.004,5.086,4.992,5.073,12894
20140201|2014-01-24 12:00,24,5.074,5.098,5.06,5.064,11121
20140201|2014-01-24 12:30,24,5.064,5.17,5.035,5.14,18413
20140201|2014-01-24 13:00,24,5.141,5.21,5.114,5.208,24355
20140201|2014-01-24 13:30,24,5.209,5.214,5.167,5.212,8106
20140201|2014-01-24 14:00,24,5.213,5.246,5.205,5.227,4530
20140201|2014-01-24 14:30,24,5.227,5.242,5.177,5.185,3095
20140201|2014-01-24 15:00,24,5.185,5.187,5.147,5.147,1484
20140201|2014-01-24 15:30,24,5.147,5.174,5.135,5.174,829
20140201|2014-01-24 16:00,24,5.17,5.183,5.156,5.156,337
20140201|2014-01-26 17:00,27,5.153,5.37,5.147,5.237,4909
20140201|2014-01-26 17:30,27,5.237,5.299,5.202,5.294,595
20140201|2014-01-26 18:00,27,5.289,5.314,5.289,5.301,349
20140201|2014-01-26 18:30,27,5.304,5.368,5.304,5.345,633
20140201|2014-01-26 19:00,27,5.345,5.353,5.282,5.29,590
20140201|2014-01-26 19:30,27,5.292,5.313,5.257,5.303,491
20140201|2014-01-26 20:00,27,5.309,5.322,5.302,5.31,98
20140201|2014-01-26 20:30,27,5.309,5.344,5.309,5.322,101
20140201|2014-01-26 21:00,27,5.328,5.356,5.325,5.355,137
20140201|2014-01-26 21:30,27,5.36,5.362,5.309,5.322,242
20140201|2014-01-26 22:00,27,5.325,5.377,5.315,5.363,419
20140201|2014-01-26 22:30,27,5.36,5.413,5.36,5.393,1277
20140201|2014-01-26 23:00,27,5.395,5.442,5.376,5.413,1339
20140201|2014-01-26 23:30,27,5.411,5.435,5.38,5.434,553
20140201|2014-01-27 00:00,27,5.429,5.429,5.398,5.407,208
20140201|2014-01-27 00:30,27,5.407,5.44,5.407,5.425,187
20140201|2014-01-27 01:00,27,5.42,5.42,5.411,5.411,76
20140201|2014-01-27 01:30,27,5.412,5.421,5.387,5.413,262
20140201|2014-01-27 02:00,27,5.413,5.414,5.38,5.383,206
20140201|2014-01-27 02:30,27,5.39,5.391,5.38,5.385,297
20140201|2014-01-27 03:00,27,5.382,5.383,5.334,5.371,801
20140201|2014-01-27 03:30,27,5.366,5.366,5.336,5.348,473
20140201|2014-01-27 04:00,27,5.341,5.346,5.312,5.329,492
20140201|2014-01-27 04:30,27,5.333,5.333,5.312,5.325,79
20140201|2014-01-27 05:00,27,5.328,5.341,5.324,5.325,201
20140201|2014-01-27 05:30,27,5.325,5.328,5.259,5.308,1066
20140201|2014-01-27 06:00,27,5.306,5.306,5.26,5.27,703
20140201|2014-01-27 06:30,27,5.267,5.293,5.263,5.27,972
20140201|2014-01-27 07:00,27,5.27,5.27,5.081,5.153,8339
20140201|2014-01-27 07:30,27,5.153,5.16,5.055,5.09,7629
20140201|2014-01-27 08:00,27,5.09,5.099,5.035,5.098,6566
20140201|2014-01-27 08:30,27,5.098,5.151,5.05,5.071,6665
20140201|2014-01-27 09:00,27,5.072,5.099,5.027,5.058,6255
20140201|2014-01-27 09:30,27,5.058,5.074,5.026,5.034,4088
20140201|2014-01-27 10:00,27,5.035,5.042,4.955,4.959,9569
20140201|2014-01-27 10:30,27,4.96,4.98,4.929,4.95,7022
20140201|2014-01-27 11:00,27,4.951,4.958,4.851,4.866,5325
20140201|2014-01-27 11:30,27,4.867,4.959,4.829,4.921,10621
20140201|2014-01-27 12:00,27,4.922,5.039,4.907,5.009,9729
20140201|2014-01-27 12:30,27,5.01,5.046,4.961,5.015,5180
20140201|2014-01-27 13:00,27,5.013,5.014,4.828,4.848,10809
20140201|2014-01-27 13:30,27,4.848,4.892,4.847,4.865,2620
20140201|2014-01-27 14:00,27,4.868,4.933,4.864,4.926,1465
20140201|2014-01-27 14:30,27,4.924,4.956,4.901,4.919,1003
20140201|2014-01-27 15:00,27,4.922,4.948,4.906,4.928,700
20140201|2014-01-27 15:30,27,4.931,4.931,4.907,4.91,348
20140201|2014-01-27 16:00,27,4.909,4.91,4.892,4.902,57
20140201|2014-01-27 17:00,28,4.9,4.939,4.888,4.936,52
20140201|2014-01-27 17:30,28,4.935,4.954,4.914,4.914,110
20140201|2014-01-27 18:00,28,4.915,4.917,4.872,4.872,73
20140201|2014-01-27 18:30,28,4.881,4.887,4.872,4.887,40
20140201|2014-01-27 19:00,28,4.89,4.899,4.886,4.889,49
20140201|2014-01-27 19:30,28,4.892,4.894,4.892,4.894,7
20140201|2014-01-27 20:00,28,4.886,4.899,4.886,4.897,31
20140201|2014-01-27 20:30,28,4.889,4.895,4.884,4.884,37
20140201|2014-01-27 21:00,28,4.891,4.893,4.886,4.893,15
20140201|2014-01-27 21:30,28,4.893,4.896,4.886,4.894,29
20140201|2014-01-27 22:00,28,4.894,4.955,4.894,4.952,211
20140201|2014-01-27 22:30,28,4.944,4.956,4.929,4.946,78
20140201|2014-01-27 23:00,28,4.945,4.95,4.926,4.932,47
20140201|2014-01-27 23:30,28,4.94,4.94,4.903,4.92,97
20140201|2014-01-28 00:00,28,4.922,4.931,4.906,4.913,68
20140201|2014-01-28 00:30,28,4.922,4.938,4.92,4.929,20
20140201|2014-01-28 01:00,28,4.943,4.967,4.943,4.945,121
20140201|2014-01-28 01:30,28,4.94,4.953,4.934,4.951,44
20140201|2014-01-28 02:00,28,4.951,4.951,4.935,4.949,40
20140201|2014-01-28 02:30,28,4.949,5.009,4.94,5.008,419
20140201|2014-01-28 03:00,28,5.009,5.023,4.995,5.023,343
20140201|2014-01-28 03:30,28,5.021,5.023,4.949,4.972,165
20140201|2014-01-28 04:00,28,4.978,4.982,4.961,4.963,59
20140201|2014-01-28 04:30,28,4.965,5.018,4.965,5.006,238
20140201|2014-01-28 05:00,28,5.004,5.034,5.004,5.033,251
20140201|2014-01-28 05:30,28,5.033,5.076,5.032,5.073,565
20140201|2014-01-28 06:00,28,5.075,5.115,5.073,5.1,557
20140201|2014-01-28 06:30,28,5.1,5.1,5.044,5.065,1346
20140201|2014-01-28 07:00,28,5.064,5.065,4.979,5.014,1404
20140201|2014-01-28 07:30,28,5.011,5.028,4.965,4.995,1433
20140201|2014-01-28 08:00,28,4.985,4.997,4.867,4.872,2975
20140201|2014-01-28 08:30,28,4.874,4.959,4.869,4.936,1722
20140201|2014-01-28 09:00,28,4.933,4.966,4.931,4.947,992
20140201|2014-01-28 09:30,28,4.942,4.963,4.898,4.903,1061
20140201|2014-01-28 10:00,28,4.904,4.978,4.902,4.951,1492
20140201|2014-01-28 10:30,28,4.95,4.993,4.943,4.976,1466
20140201|2014-01-28 11:00,28,4.973,5.018,4.964,5.004,1549
20140201|2014-01-28 11:30,28,5.005,5.068,5.002,5.065,2033
20140201|2014-01-28 12:00,28,5.066,5.069,5.008,5.011,2355
20140201|2014-01-28 12:30,28,5.011,5.047,4.967,5.024,1962
20140201|2014-01-28 13:00,28,5.024,5.047,4.973,5.028,10181
20140201|2014-01-28 13:30,28,5.028,5.053,5.018,5.041,2044
20140201|2014-01-28 14:00,28,5.041,5.046,5.027,5.029,632
20140201|2014-01-28 14:30,28,5.029,5.029,4.99,4.996,938
20140201|2014-01-28 15:00,28,4.998,5.02,4.994,5.015,309
20140201|2014-01-28 15:30,28,5.013,5.013,4.98,4.983,144
20140201|2014-01-28 16:00,28,4.989,4.995,4.985,4.995,26
20140201|2014-01-28 17:00,29,4.992,4.998,4.901,4.954,94
20140201|2014-01-28 17:30,29,4.952,4.952,4.944,4.945,7
20140201|2014-01-28 18:00,29,4.963,4.963,4.963,4.963,1
20140201|2014-01-28 18:30,29,4.974,4.974,4.97,4.97,5
20140201|2014-01-28 19:00,29,4.97,4.976,4.969,4.974,22
20140201|2014-01-28 19:30,29,4.974,4.984,4.966,4.983,38
20140201|2014-01-28 20:00,29,4.983,5.002,4.983,5.002,20
20140201|2014-01-28 20:30,29,4.999,5.017,4.999,5.017,29
20140201|2014-01-28 21:00,29,5.015,5.015,4.989,4.989,11
20140201|2014-01-28 21:30,29,4.995,4.995,4.99,4.995,11
20140201|2014-01-28 22:00,29,4.995,4.995,4.98,4.98,23
20140201|2014-01-28 22:30,29,4.986,4.986,4.956,4.956,102
20140201|2014-01-28 23:00,29,4.95,4.962,4.946,4.962,179
20140201|2014-01-28 23:30,29,4.956,4.956,4.95,4.95,39
20140201|2014-01-29 00:00,29,4.95,4.986,4.95,4.974,16
20140201|2014-01-29 00:30,29,4.986,5.002,4.974,4.976,19
20140201|2014-01-29 01:00,29,4.97,4.976,4.966,4.976,8
20140201|2014-01-29 01:30,29,4.978,4.979,4.975,4.975,13
20140201|2014-01-29 02:00,29,4.958,4.986,4.952,4.986,116
20140201|2014-01-29 02:30,29,4.99,5.036,4.99,5.035,141
20140201|2014-01-29 03:00,29,5.044,5.045,5.036,5.036,28
20140201|2014-01-29 03:30,29,5.032,5.032,5.032,5.032,1
20140201|2014-01-29 04:00,29,5.037,5.037,5.01,5.035,25
20140201|2014-01-29 04:30,29,5.036,5.096,5.036,5.096,70
20140201|2014-01-29 05:00,29,5.097,5.17,5.097,5.135,58
20140201|2014-01-29 05:30,29,5.135,5.14,5.123,5.132,105
20140201|2014-01-29 06:00,29,5.133,5.139,5.1,5.126,82
20140201|2014-01-29 06:30,29,5.127,5.14,5.113,5.117,66
20140201|2014-01-29 07:00,29,5.105,5.125,5.09,5.1,216
20140201|2014-01-29 07:30,29,5.105,5.155,5.102,5.143,518
20140201|2014-01-29 08:00,29,5.131,5.155,5.1,5.114,515
20140201|2014-01-29 08:30,29,5.11,5.118,5.08,5.108,314
20140201|2014-01-29 09:00,29,5.106,5.165,5.104,5.148,725
20140201|2014-01-29 09:30,29,5.146,5.187,5.145,5.165,363
20140201|2014-01-29 10:00,29,5.165,5.18,5.154,5.154,367
20140201|2014-01-29 10:30,29,5.157,5.19,5.135,5.177,277
20140201|2014-01-29 11:00,29,5.174,5.194,5.168,5.179,77
20140201|2014-01-29 11:30,29,5.18,5.241,5.18,5.216,213
20140201|2014-01-29 12:00,29,5.214,5.278,5.2,5.27,293
20140201|2014-01-29 12:30,29,5.268,5.442,5.265,5.383,1110
20140201|2014-01-29 13:00,29,5.377,5.72,5.375,5.687,5753
20140301|2013-07-15 07:30,15,3.947,3.955,3.942,3.955,32
20140301|2013-07-15 08:00,15,3.953,3.961,3.948,3.954,36
20140301|2013-07-15 08:30,15,3.941,3.944,3.892,3.903,143
20140301|2013-07-15 09:00,15,3.889,3.889,3.864,3.887,824
20140301|2013-07-15 09:30,15,3.888,3.888,3.879,3.884,8
20140301|2013-07-15 10:00,15,3.877,3.878,3.869,3.869,8
20140301|2013-07-15 10:30,15,3.859,3.859,3.858,3.858,33
20140301|2013-07-15 11:00,15,3.883,3.894,3.883,3.891,5
20140301|2013-07-15 11:30,15,3.88,3.88,3.88,3.88,1
20140301|2013-07-15 12:00,15,3.89,3.89,3.89,3.89,1
20140301|2013-07-15 12:30,15,3.91,3.91,3.91,3.91,1
20140301|2013-07-15 13:00,15,3.94,3.97,3.94,3.97,2
20140301|2013-07-15 14:00,15,3.963,3.963,3.963,3.963,2
20140301|2013-07-15 14:30,15,3.956,3.956,3.956,3.956,2
20140301|2013-07-15 15:00,15,3.963,3.963,3.958,3.958,3
20140301|2013-07-16 07:00,16,3.958,3.958,3.958,3.958,5
20140301|2013-07-16 07:30,16,3.925,3.934,3.925,3.934,6
20140301|2013-07-16 08:00,16,3.922,3.922,3.909,3.909,14
20140301|2013-07-16 08:30,16,3.923,3.94,3.917,3.94,5
20140301|2013-07-16 09:00,16,3.936,3.957,3.932,3.948,45
20140301|2013-07-16 09:30,16,3.964,3.974,3.963,3.963,48
20140301|2013-07-16 10:00,16,3.96,3.991,3.96,3.991,55
20140301|2013-07-16 10:30,16,3.98,3.98,3.975,3.975,23
20140301|2013-07-16 11:00,16,3.972,3.972,3.956,3.956,11
20140301|2013-07-16 12:00,16,3.964,3.964,3.959,3.959,6
20140301|2013-07-16 12:30,16,3.947,3.948,3.947,3.948,2
20140301|2013-07-16 13:00,16,3.96,3.961,3.96,3.961,2
20140301|2013-07-16 14:00,16,3.968,3.968,3.968,3.968,1
20140301|2013-07-16 14:30,16,3.969,3.969,3.968,3.969,12
20140301|2013-07-16 15:00,16,3.969,3.969,3.969,3.969,8
20140301|2013-07-17 07:00,17,3.942,3.952,3.942,3.952,5
20140301|2013-07-17 07:30,17,3.952,3.952,3.942,3.942,2
20140301|2013-07-17 08:00,17,3.942,3.942,3.932,3.939,15
20140301|2013-07-17 08:30,17,3.949,3.95,3.928,3.933,18
20140301|2013-07-17 09:00,17,3.931,3.931,3.92,3.926,254
20140301|2013-07-17 09:30,17,3.919,3.92,3.913,3.913,6
20140301|2013-07-17 10:00,17,3.924,3.924,3.919,3.922,45
20140301|2013-07-17 10:30,17,3.916,3.921,3.91,3.917,31
20140301|2013-07-17 11:00,17,3.913,3.932,3.913,3.931,19
20140301|2013-07-17 11:30,17,3.94,3.94,3.94,3.94,2
20140301|2013-07-17 12:00,17,3.943,3.943,3.943,3.943,1
20140301|2013-07-17 12:30,17,3.926,3.926,3.926,3.926,2
20140301|2013-07-17 13:00,17,3.91,3.929,3.907,3.926,48
20140301|2013-07-17 13:30,17,3.923,3.925,3.92,3.92,50
20140301|2013-07-17 14:30,17,3.918,3.92,3.918,3.92,5
20140301|2013-07-17 15:00,17,3.917,3.917,3.916,3.916,9
20140301|2013-07-17 15:30,17,3.915,3.915,3.915,3.915,1
20140301|2013-07-18 07:00,18,3.944,3.944,3.942,3.942,8
20140301|2013-07-18 07:30,18,3.943,3.953,3.943,3.953,7
20140301|2013-07-18 08:00,18,3.959,3.974,3.959,3.974,25
20140301|2013-07-18 08:30,18,3.973,3.973,3.967,3.971,53
20140301|2013-07-18 09:00,18,3.972,3.974,3.966,3.97,10
20140301|2013-07-18 09:30,18,4,4.06,4,4.052,159
20140301|2013-07-18 10:00,18,4.057,4.062,4.049,4.054,70
20140301|2013-07-18 10:30,18,4.052,4.069,4.052,4.062,35
20140301|2013-07-18 11:00,18,4.069,4.072,4.063,4.063,98
20140301|2013-07-18 11:30,18,4.062,4.062,4.058,4.058,7
20140301|2013-07-18 12:00,18,4.075,4.083,4.075,4.082,68
20140301|2013-07-18 12:30,18,4.084,4.085,4.076,4.076,5
20140301|2013-07-18 13:00,18,4.073,4.078,4.06,4.073,76
20140301|2013-07-18 13:30,18,4.06,4.061,4.058,4.058,74
20140301|2013-07-18 15:00,18,4.058,4.058,4.058,4.058,1
20140301|2013-07-19 06:30,19,4.04,4.04,4.032,4.032,2
20140301|2013-07-19 07:00,19,4.039,4.039,4.039,4.039,2
20140301|2013-07-19 07:30,19,4.03,4.032,4.028,4.03,113
20140301|2013-07-19 08:00,19,4.02,4.022,4.015,4.018,92
20140301|2013-07-19 08:30,19,4.034,4.042,4.028,4.04,95
20140301|2013-07-19 09:00,19,4.037,4.037,4.024,4.025,55
20140301|2013-07-19 09:30,19,4.019,4.019,4.007,4.007,3
20140301|2013-07-19 10:00,19,4.007,4.019,4.007,4.018,12
20140301|2013-07-19 10:30,19,4.029,4.036,4.029,4.036,16
20140301|2013-07-19 11:00,19,4.031,4.034,4.031,4.031,13
20140301|2013-07-19 11:30,19,4.048,4.048,4.037,4.037,57
20140301|2013-07-19 12:00,19,4.036,4.036,4.025,4.036,29
20140301|2013-07-19 12:30,19,4.041,4.041,4.034,4.034,4
20140301|2013-07-19 13:00,19,4.036,4.037,4.028,4.037,12
20140301|2013-07-19 13:30,19,4.036,4.036,4.036,4.036,5
20140301|2013-07-19 14:00,19,4.032,4.033,4.031,4.033,11
20140301|2013-07-19 15:30,19,4.026,4.026,4.014,4.014,3
20140301|2013-07-22 05:30,22,4.001,4.001,4.001,4.001,1
20140301|2013-07-22 06:30,22,3.987,3.987,3.987,3.987,1
20140301|2013-07-22 07:00,22,3.98,3.98,3.975,3.975,2
20140301|2013-07-22 07:30,22,3.967,3.983,3.966,3.975,61
20140301|2013-07-22 08:00,22,3.97,3.97,3.927,3.932,71
20140301|2013-07-22 08:30,22,3.936,3.95,3.936,3.942,100
20140301|2013-07-22 09:00,22,3.94,3.944,3.936,3.944,68
20140301|2013-07-22 09:30,22,3.943,3.945,3.93,3.93,71
20140301|2013-07-22 10:00,22,3.925,3.94,3.925,3.94,31
20140301|2013-07-22 11:00,22,3.941,3.941,3.934,3.934,4
20140301|2013-07-22 12:00,22,3.942,3.942,3.942,3.942,1
20140301|2013-07-22 13:00,22,3.964,3.966,3.96,3.96,9
20140301|2013-07-22 13:30,22,3.95,3.952,3.95,3.952,57
20140301|2013-07-23 07:00,23,3.945,3.945,3.945,3.945,1
20140301|2013-07-23 07:30,23,3.966,3.972,3.966,3.97,10
20140301|2013-07-23 08:00,23,3.962,4.007,3.962,4.007,24
20140301|2013-07-23 08:30,23,3.995,4.015,3.995,4.013,53
20140301|2013-07-23 09:00,23,4.006,4.019,4,4.017,27
20140301|2013-07-23 09:30,23,4.002,4.002,4.002,4.002,1
20140301|2013-07-23 10:00,23,4.01,4.017,4.01,4.017,4
20140301|2013-07-23 10:30,23,4.017,4.027,4.012,4.012,47
20140301|2013-07-23 11:00,23,4.015,4.015,4.015,4.015,1
20140301|2013-07-23 12:00,23,4.01,4.011,4.008,4.008,22
20140301|2013-07-23 13:00,23,4.016,4.023,4.013,4.023,36
20140301|2013-07-23 14:00,23,4.015,4.015,4.012,4.012,23
20140301|2013-07-23 14:30,23,4.012,4.014,4.012,4.012,20
20140301|2013-07-23 15:00,23,4.012,4.012,4.012,4.012,2
20140301|2013-07-24 06:00,24,3.991,3.991,3.991,3.991,1
20140301|2013-07-24 07:30,24,3.99,3.991,3.99,3.991,7
20140301|2013-07-24 08:00,24,4.01,4.01,4.01,4.01,25
20140301|2013-07-24 08:30,24,4.006,4.006,4.002,4.002,10
20140301|2013-07-24 09:00,24,4.008,4.01,3.997,4.01,37
20140301|2013-07-24 09:30,24,4.018,4.05,4.015,4.05,251
20140301|2013-07-24 10:00,24,4.04,4.04,4.033,4.033,6
20140301|2013-07-24 10:30,24,4.037,4.037,4.027,4.031,142
20140301|2013-07-24 11:00,24,4.03,4.03,4.027,4.027,30
20140301|2013-07-24 11:30,24,4.027,4.027,4.027,4.027,8
20140301|2013-07-24 12:00,24,4.025,4.025,3.994,3.994,60
20140301|2013-07-24 12:30,24,3.979,3.985,3.975,3.985,66
20140301|2013-07-24 13:00,24,3.985,3.985,3.979,3.979,19
20140301|2013-07-24 13:30,24,3.98,3.985,3.98,3.984,16
20140301|2013-07-24 14:00,24,3.984,3.985,3.981,3.981,5
20140301|2013-07-24 15:30,24,3.985,3.985,3.985,3.985,1
20140301|2013-07-25 06:30,25,3.981,3.981,3.981,3.981,1
20140301|2013-07-25 07:00,25,3.98,3.983,3.98,3.983,92
20140301|2013-07-25 07:30,25,3.986,3.987,3.982,3.987,168
20140301|2013-07-25 08:00,25,3.984,4.012,3.984,4.012,21
20140301|2013-07-25 08:30,25,4.012,4.012,3.97,3.971,16
20140301|2013-07-25 09:00,25,3.972,4,3.972,3.992,58
20140301|2013-07-25 09:30,25,4.025,4.03,3.937,3.95,132
20140301|2013-07-25 10:00,25,3.949,3.974,3.949,3.974,42
20140301|2013-07-25 10:30,25,3.972,3.972,3.972,3.972,2
20140301|2013-07-25 11:00,25,3.98,3.98,3.967,3.967,11
20140301|2013-07-25 12:00,25,3.971,3.972,3.971,3.971,10
20140301|2013-07-25 12:30,25,3.971,3.971,3.948,3.953,15
20140301|2013-07-25 13:00,25,3.953,3.953,3.941,3.945,22
20140301|2013-07-25 13:30,25,3.948,3.948,3.948,3.948,1
20140301|2013-07-25 14:00,25,3.952,3.952,3.952,3.952,3
20140301|2013-07-25 15:00,25,3.947,3.947,3.947,3.947,5
20140301|2013-07-26 00:00,26,3.93,3.933,3.92,3.933,32
20140301|2013-07-26 06:00,26,3.923,3.923,3.923,3.923,3
20140301|2013-07-26 06:30,26,3.922,3.922,3.918,3.918,2
20140301|2013-07-26 07:00,26,3.913,3.914,3.91,3.914,67
20140301|2013-07-26 07:30,26,3.924,3.925,3.924,3.925,8
20140301|2013-07-26 08:00,26,3.913,3.918,3.908,3.918,31
20140301|2013-07-26 08:30,26,3.917,3.918,3.91,3.91,37
20140301|2013-07-26 09:00,26,3.905,3.915,3.902,3.909,24
20140301|2013-07-26 09:30,26,3.909,3.909,3.905,3.905,2
20140301|2013-07-26 10:00,26,3.908,3.91,3.908,3.91,6
20140301|2013-07-26 10:30,26,3.906,3.906,3.899,3.906,13
20140301|2013-07-26 11:00,26,3.906,3.906,3.89,3.898,130
20140301|2013-07-26 11:30,26,3.888,3.888,3.887,3.887,3
20140301|2013-07-26 12:00,26,3.888,3.888,3.888,3.888,1
20140301|2013-07-26 12:30,26,3.88,3.889,3.873,3.889,151
20140301|2013-07-26 13:00,26,3.877,3.89,3.876,3.879,198
20140301|2013-07-26 13:30,26,3.881,3.884,3.88,3.881,13
20140301|2013-07-26 15:00,26,3.886,3.886,3.886,3.886,2
20140301|2013-07-28 17:00,29,3.842,3.842,3.82,3.82,33
20140301|2013-07-29 01:30,29,3.82,3.82,3.82,3.82,1
20140301|2013-07-29 05:30,29,3.81,3.811,3.8,3.8,9
20140301|2013-07-29 06:00,29,3.798,3.822,3.798,3.82,137
20140301|2013-07-29 06:30,29,3.82,3.822,3.813,3.818,83
20140301|2013-07-29 07:00,29,3.822,3.822,3.817,3.817,23
20140301|2013-07-29 07:30,29,3.825,3.825,3.805,3.805,40
20140301|2013-07-29 08:00,29,3.794,3.813,3.79,3.79,119
20140301|2013-07-29 08:30,29,3.788,3.792,3.775,3.775,129
20140301|2013-07-29 09:00,29,3.774,3.785,3.767,3.785,121
20140301|2013-07-29 09:30,29,3.786,3.789,3.778,3.784,109
20140301|2013-07-29 10:00,29,3.79,3.79,3.787,3.788,16
20140301|2013-07-29 10:30,29,3.791,3.798,3.791,3.792,32
20140301|2013-07-29 11:00,29,3.796,3.799,3.783,3.799,51
20140301|2013-07-29 11:30,29,3.798,3.81,3.797,3.807,89
20140301|2013-07-29 12:00,29,3.81,3.829,3.81,3.819,15
20140301|2013-07-29 12:30,29,3.814,3.827,3.809,3.827,10
20140301|2013-07-29 13:00,29,3.827,3.828,3.802,3.815,79
20140301|2013-07-29 13:30,29,3.815,3.817,3.812,3.817,204
20140301|2013-07-29 14:00,29,3.818,3.825,3.818,3.825,24
20140301|2013-07-29 14:30,29,3.823,3.826,3.823,3.826,2
20140301|2013-07-29 15:30,29,3.816,3.816,3.816,3.816,1
20140301|2013-07-29 16:00,29,3.816,3.816,3.816,3.816,1
20140301|2013-07-29 17:30,30,3.805,3.805,3.805,3.805,3
20140301|2013-07-30 03:00,30,3.8,3.8,3.8,3.8,3
20140301|2013-07-30 03:30,30,3.795,3.795,3.795,3.795,2
20140301|2013-07-30 04:00,30,3.795,3.795,3.795,3.795,1
20140301|2013-07-30 05:00,30,3.79,3.79,3.79,3.79,3
20140301|2013-07-30 06:00,30,3.79,3.79,3.79,3.79,4
20140301|2013-07-30 06:30,30,3.794,3.8,3.792,3.8,8
20140301|2013-07-30 07:00,30,3.803,3.818,3.803,3.816,12
20140301|2013-07-30 07:30,30,3.82,3.822,3.815,3.822,14
20140301|2013-07-30 08:00,30,3.827,3.834,3.818,3.82,98
20140301|2013-07-30 08:30,30,3.82,3.84,3.82,3.827,67
20140301|2013-07-30 09:00,30,3.818,3.82,3.805,3.81,287
20140301|2013-07-30 09:30,30,3.805,3.808,3.797,3.799,258
20140301|2013-07-30 10:00,30,3.8,3.8,3.788,3.788,97
20140301|2013-07-30 10:30,30,3.789,3.804,3.787,3.8,30
20140301|2013-07-30 11:00,30,3.8,3.8,3.789,3.789,10
20140301|2013-07-30 11:30,30,3.795,3.796,3.791,3.791,4
20140301|2013-07-30 12:00,30,3.79,3.79,3.784,3.787,13
20140301|2013-07-30 12:30,30,3.786,3.789,3.78,3.788,26
20140301|2013-07-30 13:00,30,3.793,3.8,3.787,3.797,64
20140301|2013-07-30 14:00,30,3.803,3.808,3.803,3.808,18
20140301|2013-07-30 14:30,30,3.806,3.806,3.806,3.806,1
20140301|2013-07-30 15:00,30,3.805,3.805,3.805,3.805,1
20140301|2013-07-30 15:30,30,3.803,3.803,3.803,3.803,1
20140301|2013-07-31 07:30,31,3.81,3.815,3.81,3.815,5
20140301|2013-07-31 08:00,31,3.803,3.815,3.803,3.815,22
20140301|2013-07-31 08:30,31,3.805,3.818,3.797,3.799,77
20140301|2013-07-31 09:00,31,3.8,3.8,3.781,3.794,207
20140301|2013-07-31 09:30,31,3.791,3.793,3.783,3.79,121
20140301|2013-07-31 10:00,31,3.793,3.799,3.788,3.788,30
20140301|2013-07-31 10:30,31,3.789,3.79,3.785,3.79,41
20140301|2013-07-31 11:00,31,3.8,3.812,3.8,3.812,120
20140301|2013-07-31 11:30,31,3.801,3.804,3.801,3.804,2
20140301|2013-07-31 12:00,31,3.797,3.797,3.797,3.797,1
20140301|2013-07-31 12:30,31,3.797,3.797,3.794,3.796,28
20140301|2013-07-31 13:00,31,3.797,3.818,3.797,3.813,316
20140301|2013-07-31 14:30,31,3.81,3.81,3.81,3.81,3
20140301|2013-07-31 15:00,31,3.815,3.817,3.814,3.814,3
20140301|2013-07-31 15:30,31,3.815,3.815,3.815,3.815,2
20140301|2013-07-31 22:00,1,3.798,3.798,3.798,3.798,8
20140301|2013-08-01 01:30,1,3.798,3.798,3.798,3.798,22
20140301|2013-08-01 06:30,1,3.808,3.808,3.808,3.808,1
20140301|2013-08-01 07:00,1,3.805,3.805,3.805,3.805,1
20140301|2013-08-01 07:30,1,3.808,3.81,3.805,3.805,17
20140301|2013-08-01 08:00,1,3.812,3.822,3.811,3.822,17
20140301|2013-08-01 08:30,1,3.783,3.796,3.78,3.787,4
20140301|2013-08-01 09:00,1,3.783,3.783,3.778,3.779,168
20140301|2013-08-01 09:30,1,3.775,3.782,3.737,3.78,143
20140301|2013-08-01 10:00,1,3.772,3.779,3.77,3.779,56
20140301|2013-08-01 10:30,1,3.781,3.799,3.781,3.799,89
20140301|2013-08-01 11:00,1,3.799,3.799,3.776,3.78,35
20140301|2013-08-01 11:30,1,3.769,3.774,3.768,3.768,34
20140301|2013-08-01 12:00,1,3.77,3.773,3.765,3.765,15
20140301|2013-08-01 12:30,1,3.769,3.77,3.765,3.765,26
20140301|2013-08-01 13:00,1,3.787,3.787,3.773,3.773,10
20140301|2013-08-01 13:30,1,3.778,3.778,3.778,3.778,2
20140301|2013-08-01 14:00,1,3.778,3.779,3.778,3.779,6
20140301|2013-08-01 14:30,1,3.778,3.778,3.773,3.773,41
20140301|2013-08-01 15:30,1,3.769,3.775,3.769,3.775,3
20140301|2013-08-02 05:30,2,3.776,3.776,3.776,3.776,2
20140301|2013-08-02 07:30,2,3.775,3.781,3.769,3.769,20
20140301|2013-08-02 08:00,2,3.772,3.779,3.759,3.769,470
20140301|2013-08-02 08:30,2,3.766,3.775,3.766,3.773,24
20140301|2013-08-02 09:00,2,3.773,3.773,3.766,3.766,13
20140301|2013-08-02 09:30,2,3.775,3.775,3.763,3.765,58
20140301|2013-08-02 10:00,2,3.764,3.766,3.754,3.754,24
20140301|2013-08-02 10:30,2,3.754,3.754,3.743,3.743,159
20140301|2013-08-02 11:00,2,3.748,3.748,3.748,3.748,1
20140301|2013-08-02 11:30,2,3.753,3.753,3.743,3.743,5
20140301|2013-08-02 12:00,2,3.743,3.744,3.739,3.742,19
20140301|2013-08-02 12:30,2,3.743,3.743,3.733,3.733,13
20140301|2013-08-02 13:00,2,3.734,3.739,3.731,3.733,32
20140301|2013-08-02 13:30,2,3.733,3.734,3.733,3.733,22
20140301|2013-08-02 14:00,2,3.733,3.733,3.732,3.732,2
20140301|2013-08-02 14:30,2,3.733,3.733,3.733,3.733,1
20140301|2013-08-02 15:00,2,3.738,3.738,3.738,3.738,1
20140301|2013-08-02 15:30,2,3.733,3.733,3.733,3.733,3
20140301|2013-08-02 16:00,2,3.727,3.727,3.727,3.727,1
20140301|2013-08-04 17:00,5,3.72,3.72,3.72,3.72,1
20140301|2013-08-05 07:00,5,3.731,3.731,3.731,3.731,1
20140301|2013-08-05 07:30,5,3.714,3.717,3.714,3.717,3
20140301|2013-08-05 08:00,5,3.724,3.743,3.724,3.743,17
20140301|2013-08-05 08:30,5,3.731,3.736,3.73,3.733,9
20140301|2013-08-05 09:00,5,3.738,3.74,3.728,3.728,27
20140301|2013-08-05 09:30,5,3.733,3.735,3.729,3.729,11
20140301|2013-08-05 10:00,5,3.72,3.72,3.71,3.712,42
20140301|2013-08-05 10:30,5,3.717,3.722,3.716,3.721,11
20140301|2013-08-05 11:00,5,3.706,3.706,3.702,3.704,37
20140301|2013-08-05 11:30,5,3.703,3.709,3.7,3.709,102
20140301|2013-08-05 12:00,5,3.705,3.709,3.704,3.709,11
20140301|2013-08-05 12:30,5,3.708,3.708,3.705,3.708,49
20140301|2013-08-05 13:00,5,3.709,3.71,3.701,3.71,204
20140301|2013-08-05 13:30,5,3.712,3.727,3.712,3.723,36
20140301|2013-08-05 14:30,5,3.728,3.728,3.725,3.725,2
20140301|2013-08-05 15:00,5,3.725,3.725,3.72,3.72,2
20140301|2013-08-05 23:30,6,3.707,3.707,3.707,3.707,1
20140301|2013-08-06 01:30,6,3.706,3.706,3.701,3.701,10
20140301|2013-08-06 05:30,6,3.733,3.733,3.733,3.733,1
20140301|2013-08-06 07:30,6,3.725,3.725,3.723,3.723,14
20140301|2013-08-06 08:00,6,3.722,3.725,3.717,3.721,114
20140301|2013-08-06 08:30,6,3.712,3.717,3.707,3.717,50
20140301|2013-08-06 09:00,6,3.706,3.706,3.693,3.701,68
20140301|2013-08-06 09:30,6,3.704,3.706,3.701,3.703,114
20140301|2013-08-06 10:00,6,3.699,3.699,3.699,3.699,28
20140301|2013-08-06 10:30,6,3.7,3.707,3.7,3.704,21
20140301|2013-08-06 11:30,6,3.712,3.715,3.712,3.715,9
20140301|2013-08-06 12:00,6,3.72,3.722,3.72,3.722,5
20140301|2013-08-06 12:30,6,3.71,3.713,3.701,3.701,63
20140301|2013-08-06 13:00,6,3.712,3.712,3.696,3.7,25
20140301|2013-08-06 13:30,6,3.698,3.703,3.698,3.701,70
20140301|2013-08-06 14:00,6,3.701,3.703,3.701,3.703,5
20140301|2013-08-06 14:30,6,3.701,3.701,3.696,3.696,29
20140301|2013-08-06 15:00,6,3.697,3.697,3.697,3.697,4
20140301|2013-08-06 15:30,6,3.697,3.697,3.689,3.689,8
20140301|2013-08-06 16:00,6,3.688,3.688,3.688,3.688,1
20140301|2013-08-07 04:30,7,3.704,3.704,3.7,3.7,2
20140301|2013-08-07 07:30,7,3.687,3.687,3.677,3.677,20
20140301|2013-08-07 08:00,7,3.673,3.675,3.65,3.66,166
20140301|2013-08-07 08:30,7,3.661,3.662,3.649,3.649,46
20140301|2013-08-07 09:00,7,3.647,3.649,3.63,3.646,250
20140301|2013-08-07 09:30,7,3.641,3.645,3.639,3.645,110
20140301|2013-08-07 10:00,7,3.644,3.645,3.641,3.641,16
20140301|2013-08-07 10:30,7,3.638,3.645,3.638,3.645,50
20140301|2013-08-07 11:00,7,3.649,3.666,3.649,3.656,37
20140301|2013-08-07 11:30,7,3.654,3.66,3.65,3.65,21
20140301|2013-08-07 12:00,7,3.648,3.648,3.643,3.643,31
20140301|2013-08-07 12:30,7,3.649,3.649,3.647,3.647,3
20140301|2013-08-07 13:00,7,3.646,3.647,3.637,3.642,31
20140301|2013-08-07 13:30,7,3.641,3.641,3.641,3.641,2
20140301|2013-08-07 14:00,7,3.639,3.639,3.639,3.639,7
20140301|2013-08-07 15:00,7,3.639,3.639,3.639,3.639,2
20140301|2013-08-07 15:30,7,3.636,3.636,3.633,3.633,17
20140301|2013-08-07 16:00,7,3.63,3.63,3.63,3.63,1
20140301|2013-08-07 17:30,8,3.63,3.63,3.63,3.63,2
20140301|2013-08-07 18:30,8,3.625,3.625,3.625,3.625,1
20140301|2013-08-07 19:00,8,3.625,3.625,3.625,3.625,2
20140301|2013-08-08 00:00,8,3.625,3.625,3.625,3.625,1
20140301|2013-08-08 03:00,8,3.63,3.63,3.63,3.63,1
20140301|2013-08-08 05:30,8,3.63,3.63,3.63,3.63,1
20140301|2013-08-08 06:30,8,3.634,3.635,3.634,3.635,4
20140301|2013-08-08 07:00,8,3.632,3.633,3.632,3.633,25
20140301|2013-08-08 07:30,8,3.63,3.639,3.628,3.639,16
20140301|2013-08-08 08:00,8,3.636,3.636,3.625,3.631,43
20140301|2013-08-08 08:30,8,3.633,3.641,3.629,3.641,109
20140301|2013-08-08 09:00,8,3.639,3.639,3.608,3.608,112
20140301|2013-08-08 09:30,8,3.605,3.639,3.54,3.624,148
20140301|2013-08-08 10:00,8,3.637,3.652,3.635,3.646,357
20140301|2013-08-08 10:30,8,3.626,3.626,3.62,3.623,70
20140301|2013-08-08 11:00,8,3.629,3.645,3.629,3.645,5
20140301|2013-08-08 11:30,8,3.639,3.65,3.639,3.65,4
20140301|2013-08-08 12:00,8,3.64,3.656,3.64,3.656,11
20140301|2013-08-08 12:30,8,3.646,3.659,3.645,3.659,18
20140301|2013-08-08 13:00,8,3.661,3.7,3.661,3.685,149
20140301|2013-08-08 13:30,8,3.685,3.699,3.683,3.699,50
20140301|2013-08-08 14:00,8,3.701,3.71,3.701,3.71,6
20140301|2013-08-08 14:30,8,3.706,3.706,3.705,3.705,4
20140301|2013-08-08 15:00,8,3.696,3.708,3.696,3.708,3
20140301|2013-08-08 21:30,9,3.704,3.704,3.704,3.704,1
20140301|2013-08-08 22:00,9,3.704,3.704,3.704,3.704,1
20140301|2013-08-09 00:00,9,3.702,3.702,3.702,3.702,2
20140301|2013-08-09 00:30,9,3.7,3.7,3.7,3.7,2
20140301|2013-08-09 01:00,9,3.698,3.698,3.698,3.698,1
20140301|2013-08-09 03:00,9,3.698,3.698,3.694,3.694,4
20140301|2013-08-09 03:30,9,3.694,3.694,3.692,3.692,3
20140301|2013-08-09 05:30,9,3.701,3.701,3.69,3.69,3
20140301|2013-08-09 06:00,9,3.691,3.691,3.691,3.691,1
20140301|2013-08-09 06:30,9,3.704,3.704,3.703,3.703,2
20140301|2013-08-09 07:00,9,3.702,3.702,3.702,3.702,1
20140301|2013-08-09 07:30,9,3.694,3.694,3.667,3.667,40
20140301|2013-08-09 08:00,9,3.666,3.686,3.663,3.682,89
20140301|2013-08-09 08:30,9,3.682,3.695,3.682,3.691,162
20140301|2013-08-09 09:00,9,3.691,3.694,3.69,3.693,29
20140301|2013-08-09 09:30,9,3.695,3.699,3.686,3.688,187
20140301|2013-08-09 10:00,9,3.695,3.7,3.694,3.699,55
20140301|2013-08-09 10:30,9,3.698,3.7,3.696,3.697,110
20140301|2013-08-09 11:00,9,3.692,3.692,3.68,3.68,26
20140301|2013-08-09 11:30,9,3.682,3.684,3.669,3.669,55
20140301|2013-08-09 12:00,9,3.666,3.666,3.65,3.653,150
20140301|2013-08-09 12:30,9,3.652,3.658,3.646,3.654,114
20140301|2013-08-09 13:00,9,3.652,3.656,3.626,3.626,58
20140301|2013-08-09 14:30,9,3.633,3.634,3.633,3.634,2
20140301|2013-08-09 15:00,9,3.629,3.629,3.629,3.629,1
20140301|2013-08-09 15:30,9,3.628,3.636,3.628,3.633,7
20140301|2013-08-11 18:30,12,3.663,3.665,3.663,3.665,2
20140301|2013-08-12 05:30,12,3.666,3.667,3.666,3.667,2
20140301|2013-08-12 06:30,12,3.682,3.684,3.682,3.684,8
20140301|2013-08-12 07:00,12,3.694,3.7,3.69,3.693,6
20140301|2013-08-12 07:30,12,3.71,3.717,3.706,3.706,19
20140301|2013-08-12 08:00,12,3.72,3.72,3.697,3.707,191
20140301|2013-08-12 08:30,12,3.705,3.712,3.697,3.708,388
20140301|2013-08-12 09:00,12,3.706,3.724,3.706,3.724,121
20140301|2013-08-12 09:30,12,3.727,3.73,3.713,3.713,125
20140301|2013-08-12 10:00,12,3.72,3.727,3.714,3.726,14
20140301|2013-08-12 10:30,12,3.723,3.726,3.72,3.72,7
20140301|2013-08-12 11:00,12,3.726,3.734,3.726,3.734,4
20140301|2013-08-12 11:30,12,3.734,3.738,3.724,3.732,78
20140301|2013-08-12 12:00,12,3.73,3.73,3.722,3.722,15
20140301|2013-08-12 12:30,12,3.711,3.722,3.709,3.722,25
20140301|2013-08-12 13:00,12,3.715,3.715,3.691,3.703,117
20140301|2013-08-12 13:30,12,3.702,3.706,3.702,3.706,8
20140301|2013-08-12 14:00,12,3.704,3.705,3.704,3.705,5
20140301|2013-08-12 15:00,12,3.7,3.701,3.688,3.688,10
20140301|2013-08-12 15:30,12,3.686,3.695,3.685,3.695,4
20140301|2013-08-13 00:30,13,3.712,3.712,3.707,3.707,2
20140301|2013-08-13 04:00,13,3.718,3.718,3.718,3.718,1
20140301|2013-08-13 07:00,13,3.715,3.72,3.708,3.708,6
20140301|2013-08-13 07:30,13,3.708,3.708,3.708,3.708,1
20140301|2013-08-13 08:00,13,3.691,3.695,3.67,3.678,38
20140301|2013-08-13 08:30,13,3.672,3.687,3.67,3.687,54
20140301|2013-08-13 09:00,13,3.689,3.692,3.689,3.691,37
20140301|2013-08-13 09:30,13,3.701,3.705,3.695,3.698,40
20140301|2013-08-13 10:00,13,3.697,3.699,3.686,3.686,17
20140301|2013-08-13 10:30,13,3.682,3.696,3.678,3.696,26
20140301|2013-08-13 11:00,13,3.697,3.697,3.682,3.685,30
20140301|2013-08-13 11:30,13,3.694,3.706,3.687,3.688,77
20140301|2013-08-13 12:30,13,3.68,3.685,3.672,3.685,21
20140301|2013-08-13 13:00,13,3.686,3.686,3.674,3.682,102
20140301|2013-08-13 13:30,13,3.685,3.685,3.685,3.685,2
20140301|2013-08-13 14:00,13,3.69,3.69,3.689,3.689,5
20140301|2013-08-14 04:00,14,3.705,3.705,3.705,3.705,1
20140301|2013-08-14 06:30,14,3.69,3.69,3.685,3.685,27
20140301|2013-08-14 07:00,14,3.688,3.698,3.688,3.69,11
20140301|2013-08-14 07:30,14,3.69,3.715,3.688,3.715,131
20140301|2013-08-14 08:00,14,3.71,3.729,3.71,3.728,102
20140301|2013-08-14 08:30,14,3.73,3.731,3.724,3.724,27
20140301|2013-08-14 09:00,14,3.731,3.741,3.731,3.734,53
20140301|2013-08-14 09:30,14,3.735,3.735,3.735,3.735,5
20140301|2013-08-14 10:00,14,3.745,3.747,3.743,3.743,30
20140301|2013-08-14 10:30,14,3.745,3.745,3.736,3.736,32
20140301|2013-08-14 11:00,14,3.733,3.742,3.733,3.738,3
20140301|2013-08-14 11:30,14,3.737,3.75,3.737,3.741,45
20140301|2013-08-14 12:00,14,3.736,3.744,3.736,3.741,7
20140301|2013-08-14 12:30,14,3.746,3.746,3.739,3.74,75
20140301|2013-08-14 13:00,14,3.744,3.744,3.72,3.728,189
20140301|2013-08-14 13:30,14,3.726,3.73,3.726,3.73,44
20140301|2013-08-14 14:00,14,3.731,3.733,3.731,3.733,2
20140301|2013-08-14 14:30,14,3.728,3.728,3.728,3.728,1
20140301|2013-08-14 15:00,14,3.732,3.732,3.728,3.73,47
20140301|2013-08-14 15:30,14,3.73,3.73,3.73,3.73,1
20140301|2013-08-14 19:00,15,3.733,3.733,3.733,3.733,1
20140301|2013-08-15 06:00,15,3.689,3.691,3.689,3.691,2
20140301|2013-08-15 06:30,15,3.697,3.703,3.697,3.703,2
20140301|2013-08-15 07:00,15,3.72,3.72,3.72,3.72,1
20140301|2013-08-15 08:00,15,3.701,3.708,3.701,3.707,29
20140301|2013-08-15 08:30,15,3.71,3.727,3.709,3.727,125
20140301|2013-08-15 09:00,15,3.726,3.75,3.725,3.746,162
20140301|2013-08-15 09:30,15,3.78,3.78,3.757,3.779,95
20140301|2013-08-15 10:00,15,3.775,3.776,3.761,3.765,43
20140301|2013-08-15 10:30,15,3.775,3.78,3.77,3.77,29
20140301|2013-08-15 11:00,15,3.765,3.776,3.765,3.776,31
20140301|2013-08-15 11:30,15,3.788,3.788,3.784,3.784,2
20140301|2013-08-15 12:00,15,3.79,3.795,3.784,3.791,29
20140301|2013-08-15 13:00,15,3.772,3.797,3.772,3.793,134
20140301|2013-08-15 13:30,15,3.789,3.79,3.789,3.789,10
20140301|2013-08-15 14:30,15,3.791,3.791,3.791,3.791,3
20140301|2013-08-15 15:00,15,3.792,3.792,3.792,3.792,1
20140301|2013-08-16 01:00,16,3.793,3.793,3.793,3.793,1
20140301|2013-08-16 06:30,16,3.768,3.768,3.764,3.766,4
20140301|2013-08-16 07:00,16,3.759,3.772,3.759,3.765,18
20140301|2013-08-16 07:30,16,3.765,3.765,3.756,3.757,12
20140301|2013-08-16 08:00,16,3.75,3.763,3.75,3.755,134
20140301|2013-08-16 08:30,16,3.766,3.766,3.755,3.755,164
20140301|2013-08-16 09:00,16,3.759,3.759,3.753,3.757,73
20140301|2013-08-16 09:30,16,3.759,3.759,3.752,3.752,9
20140301|2013-08-16 10:00,16,3.769,3.769,3.768,3.768,2
20140301|2013-08-16 10:30,16,3.764,3.764,3.755,3.755,37
20140301|2013-08-16 11:00,16,3.758,3.758,3.758,3.758,1
20140301|2013-08-16 11:30,16,3.75,3.755,3.75,3.752,11
20140301|2013-08-16 12:00,16,3.754,3.754,3.754,3.754,6
20140301|2013-08-16 12:30,16,3.759,3.759,3.759,3.759,1
20140301|2013-08-16 13:00,16,3.753,3.756,3.753,3.756,51
20140301|2013-08-16 13:30,16,3.761,3.761,3.758,3.759,14
20140301|2013-08-16 14:00,16,3.755,3.755,3.755,3.755,1
20140301|2013-08-16 14:30,16,3.757,3.757,3.757,3.757,3
20140301|2013-08-18 17:00,19,3.8,3.8,3.8,3.8,2
20140301|2013-08-18 17:30,19,3.789,3.789,3.789,3.789,1
20140301|2013-08-18 19:00,19,3.791,3.791,3.791,3.791,1
20140301|2013-08-18 19:30,19,3.795,3.795,3.795,3.795,2
20140301|2013-08-18 22:00,19,3.791,3.791,3.791,3.791,2
20140301|2013-08-18 22:30,19,3.791,3.791,3.791,3.791,7
20140301|2013-08-19 03:00,19,3.82,3.82,3.82,3.82,1
20140301|2013-08-19 03:30,19,3.81,3.81,3.81,3.81,1
20140301|2013-08-19 05:30,19,3.835,3.835,3.835,3.835,1
20140301|2013-08-19 06:30,19,3.824,3.824,3.82,3.82,8
20140301|2013-08-19 07:00,19,3.824,3.826,3.824,3.826,9
20140301|2013-08-19 07:30,19,3.809,3.817,3.803,3.817,4
20140301|2013-08-19 08:00,19,3.831,3.831,3.831,3.831,1
20140301|2013-08-19 08:30,19,3.856,3.858,3.846,3.858,132
20140301|2013-08-19 09:00,19,3.862,3.865,3.86,3.862,37
20140301|2013-08-19 09:30,19,3.865,3.865,3.858,3.864,29
20140301|2013-08-19 10:00,19,3.864,3.864,3.864,3.864,8
20140301|2013-08-19 10:30,19,3.847,3.847,3.845,3.845,41
20140301|2013-08-19 11:00,19,3.85,3.859,3.847,3.848,56
20140301|2013-08-19 11:30,19,3.851,3.851,3.841,3.841,10
20140301|2013-08-19 12:00,19,3.845,3.845,3.839,3.839,2
20140301|2013-08-19 12:30,19,3.844,3.844,3.84,3.841,10
20140301|2013-08-19 13:00,19,3.839,3.842,3.838,3.842,7
20140301|2013-08-19 14:00,19,3.842,3.842,3.842,3.842,1
20140301|2013-08-19 14:30,19,3.84,3.841,3.84,3.841,2
20140301|2013-08-19 15:00,19,3.838,3.838,3.837,3.837,2
20140301|2013-08-19 15:30,19,3.835,3.849,3.835,3.849,21
20140301|2013-08-19 16:00,19,3.846,3.846,3.846,3.846,1
20140301|2013-08-19 18:00,20,3.857,3.857,3.857,3.857,1
20140301|2013-08-19 20:00,20,3.852,3.852,3.852,3.852,1
20140301|2013-08-20 03:00,20,3.822,3.822,3.822,3.822,1
20140301|2013-08-20 04:00,20,3.835,3.835,3.835,3.835,1
20140301|2013-08-20 06:00,20,3.832,3.832,3.832,3.832,1
20140301|2013-08-20 07:00,20,3.858,3.858,3.858,3.858,1
20140301|2013-08-20 07:30,20,3.843,3.856,3.841,3.856,24
20140301|2013-08-20 08:00,20,3.857,3.866,3.848,3.853,126
20140301|2013-08-20 08:30,20,3.859,3.862,3.859,3.862,6
20140301|2013-08-20 09:00,20,3.867,3.867,3.867,3.867,8
20140301|2013-08-20 09:30,20,3.866,3.869,3.866,3.867,43
20140301|2013-08-20 10:00,20,3.867,3.867,3.847,3.853,58
20140301|2013-08-20 10:30,20,3.843,3.843,3.843,3.843,1
20140301|2013-08-20 11:00,20,3.846,3.855,3.845,3.855,9
20140301|2013-08-20 11:30,20,3.849,3.849,3.849,3.849,16
20140301|2013-08-20 12:00,20,3.845,3.845,3.845,3.845,1
20140301|2013-08-20 12:30,20,3.848,3.849,3.839,3.839,64
20140301|2013-08-20 13:00,20,3.83,3.841,3.828,3.835,306
20140301|2013-08-20 13:30,20,3.833,3.836,3.833,3.836,4
20140301|2013-08-20 14:00,20,3.836,3.836,3.836,3.836,1
20140301|2013-08-20 15:00,20,3.832,3.832,3.831,3.831,4
20140301|2013-08-20 17:00,21,3.806,3.806,3.777,3.777,4
20140301|2013-08-21 04:00,21,3.846,3.846,3.846,3.846,1
20140301|2013-08-21 05:30,21,3.88,3.88,3.88,3.88,10
20140301|2013-08-21 07:30,21,3.861,3.864,3.861,3.861,13
20140301|2013-08-21 08:00,21,3.869,3.87,3.867,3.868,26
20140301|2013-08-21 08:30,21,3.867,3.867,3.853,3.853,69
20140301|2013-08-21 09:00,21,3.86,3.86,3.853,3.853,16
20140301|2013-08-21 09:30,21,3.86,3.866,3.86,3.865,5
20140301|2013-08-21 10:00,21,3.866,3.866,3.864,3.864,15
20140301|2013-08-21 10:30,21,3.867,3.867,3.867,3.867,5
20140301|2013-08-21 11:00,21,3.863,3.867,3.854,3.867,96
20140301|2013-08-21 11:30,21,3.863,3.863,3.863,3.863,13
20140301|2013-08-21 12:00,21,3.865,3.865,3.864,3.864,2
20140301|2013-08-21 13:00,21,3.86,3.86,3.852,3.852,6
20140301|2013-08-21 13:30,21,3.853,3.855,3.853,3.855,5
20140301|2013-08-21 14:00,21,3.86,3.86,3.86,3.86,4
20140301|2013-08-22 07:00,22,3.89,3.897,3.888,3.894,28
20140301|2013-08-22 07:30,22,3.891,3.891,3.884,3.887,12
20140301|2013-08-22 08:00,22,3.892,3.894,3.878,3.88,33
20140301|2013-08-22 08:30,22,3.878,3.878,3.878,3.878,1
20140301|2013-08-22 09:00,22,3.883,3.89,3.883,3.89,39
20140301|2013-08-22 09:30,22,3.9,3.922,3.9,3.913,65
20140301|2013-08-22 10:00,22,3.919,3.921,3.915,3.915,85
20140301|2013-08-22 10:30,22,3.908,3.913,3.908,3.911,27
20140301|2013-08-22 11:00,22,3.911,3.911,3.898,3.9,56
20140301|2013-08-22 11:30,22,3.91,3.91,3.91,3.91,1
20140301|2013-08-22 12:00,22,3.918,3.918,3.913,3.913,25
20140301|2013-08-22 12:30,22,3.92,3.92,3.912,3.912,82
20140301|2013-08-22 13:00,22,3.915,3.919,3.909,3.918,162
20140301|2013-08-22 13:30,22,3.917,3.917,3.909,3.909,45
20140301|2013-08-22 14:00,22,3.909,3.909,3.905,3.905,5
20140301|2013-08-22 14:30,22,3.905,3.905,3.905,3.905,1
20140301|2013-08-22 15:30,22,3.91,3.91,3.909,3.909,3
20140301|2013-08-23 05:30,23,3.905,3.905,3.905,3.905,1
20140301|2013-08-23 06:00,23,3.906,3.908,3.906,3.908,10
20140301|2013-08-23 07:00,23,3.895,3.895,3.89,3.89,373
20140301|2013-08-23 07:30,23,3.885,3.887,3.88,3.881,200
20140301|2013-08-23 08:00,23,3.872,3.885,3.872,3.882,69
20140301|2013-08-23 08:30,23,3.884,3.884,3.874,3.874,26
20140301|2013-08-23 09:00,23,3.875,3.881,3.875,3.88,45
20140301|2013-08-23 09:30,23,3.883,3.89,3.874,3.874,174
20140301|2013-08-23 10:00,23,3.88,3.889,3.879,3.882,20
20140301|2013-08-23 10:30,23,3.888,3.888,3.881,3.886,25
20140301|2013-08-23 11:00,23,3.889,3.889,3.876,3.877,29
20140301|2013-08-23 11:30,23,3.875,3.876,3.871,3.875,22
20140301|2013-08-23 12:00,23,3.878,3.879,3.878,3.878,10
20140301|2013-08-23 12:30,23,3.871,3.88,3.871,3.875,15
20140301|2013-08-23 13:00,23,3.872,3.873,3.86,3.866,40
20140301|2013-08-23 13:30,23,3.863,3.863,3.863,3.863,1
20140301|2013-08-23 14:00,23,3.868,3.868,3.868,3.868,2
20140301|2013-08-23 14:30,23,3.867,3.868,3.867,3.868,2
20140301|2013-08-23 15:00,23,3.864,3.864,3.864,3.864,1
20140301|2013-08-23 15:30,23,3.864,3.864,3.864,3.864,1
20140301|2013-08-26 08:00,26,3.908,3.911,3.896,3.896,24
20140301|2013-08-26 08:30,26,3.894,3.894,3.856,3.864,67
20140301|2013-08-26 09:00,26,3.868,3.868,3.866,3.866,13
20140301|2013-08-26 09:30,26,3.87,3.878,3.87,3.875,82
20140301|2013-08-26 10:00,26,3.878,3.88,3.873,3.874,109
20140301|2013-08-26 10:30,26,3.875,3.875,3.871,3.871,64
20140301|2013-08-26 11:30,26,3.87,3.878,3.87,3.878,84
20140301|2013-08-26 12:00,26,3.878,3.89,3.878,3.887,51
20140301|2013-08-26 12:30,26,3.89,3.89,3.883,3.883,21
20140301|2013-08-26 13:00,26,3.885,3.89,3.884,3.89,13
20140301|2013-08-26 13:30,26,3.891,3.891,3.888,3.888,52
20140301|2013-08-26 14:00,26,3.885,3.885,3.885,3.885,3
20140301|2013-08-26 17:00,27,3.881,3.881,3.881,3.881,1
20140301|2013-08-27 00:00,27,3.88,3.88,3.88,3.88,1
20140301|2013-08-27 06:30,27,3.84,3.84,3.839,3.839,5
20140301|2013-08-27 07:00,27,3.847,3.848,3.847,3.848,8
20140301|2013-08-27 07:30,27,3.831,3.832,3.829,3.831,14
20140301|2013-08-27 08:00,27,3.829,3.844,3.829,3.836,46
20140301|2013-08-27 08:30,27,3.84,3.845,3.84,3.845,8
20140301|2013-08-27 09:00,27,3.841,3.845,3.838,3.845,33
20140301|2013-08-27 09:30,27,3.844,3.844,3.837,3.837,103
20140301|2013-08-27 10:00,27,3.838,3.856,3.837,3.855,45
20140301|2013-08-27 10:30,27,3.859,3.87,3.858,3.87,50
20140301|2013-08-27 11:00,27,3.871,3.881,3.864,3.88,128
20140301|2013-08-27 11:30,27,3.888,3.888,3.866,3.878,40
20140301|2013-08-27 12:00,27,3.882,3.882,3.866,3.866,53
20140301|2013-08-27 12:30,27,3.869,3.888,3.869,3.878,12
20140301|2013-08-27 13:00,27,3.882,3.902,3.882,3.901,48
20140301|2013-08-27 13:30,27,3.905,3.906,3.904,3.904,26
20140301|2013-08-27 15:00,27,3.906,3.906,3.905,3.905,3
20140301|2013-08-28 01:00,28,3.946,3.946,3.931,3.931,8
20140301|2013-08-28 05:30,28,3.901,3.901,3.9,3.9,2
20140301|2013-08-28 07:00,28,3.893,3.893,3.886,3.886,11
20140301|2013-08-28 07:30,28,3.886,3.886,3.885,3.885,56
20140301|2013-08-28 08:00,28,3.883,3.889,3.875,3.882,167
20140301|2013-08-28 08:30,28,3.883,3.885,3.848,3.851,129
20140301|2013-08-28 09:00,28,3.857,3.861,3.857,3.861,36
20140301|2013-08-28 09:30,28,3.862,3.863,3.859,3.863,21
20140301|2013-08-28 10:00,28,3.86,3.863,3.858,3.859,34
20140301|2013-08-28 10:30,28,3.859,3.866,3.859,3.86,16
20140301|2013-08-28 11:00,28,3.864,3.866,3.855,3.856,18
20140301|2013-08-28 11:30,28,3.851,3.866,3.851,3.865,20
20140301|2013-08-28 12:00,28,3.866,3.878,3.862,3.874,57
20140301|2013-08-28 12:30,28,3.879,3.89,3.879,3.89,15
20140301|2013-08-28 13:00,28,3.892,3.902,3.887,3.901,410
20140301|2013-08-28 13:30,28,3.899,3.899,3.89,3.89,30
20140301|2013-08-28 14:00,28,3.887,3.892,3.887,3.892,3
20140301|2013-08-28 14:30,28,3.895,3.895,3.892,3.894,19
20140301|2013-08-28 15:00,28,3.89,3.89,3.89,3.89,1
20140301|2013-08-28 15:30,28,3.89,3.89,3.888,3.888,8
20140301|2013-08-29 05:30,29,3.906,3.906,3.906,3.906,1
20140301|2013-08-29 06:30,29,3.889,3.889,3.887,3.887,15
20140301|2013-08-29 07:00,29,3.92,3.922,3.914,3.921,38
20140301|2013-08-29 07:30,29,3.916,3.918,3.898,3.902,40
20140301|2013-08-29 08:00,29,3.898,3.939,3.898,3.937,213
20140301|2013-08-29 08:30,29,3.937,3.937,3.926,3.928,35
20140301|2013-08-29 09:00,29,3.929,3.942,3.929,3.941,74
20140301|2013-08-29 09:30,29,3.949,3.95,3.835,3.841,141
20140301|2013-08-29 10:00,29,3.849,3.851,3.84,3.85,47
20140301|2013-08-29 10:30,29,3.853,3.855,3.848,3.85,66
20140301|2013-08-29 11:00,29,3.845,3.846,3.835,3.843,144
20140301|2013-08-29 11:30,29,3.856,3.856,3.856,3.856,2
20140301|2013-08-29 12:00,29,3.874,3.874,3.862,3.862,6
20140301|2013-08-29 12:30,29,3.886,3.901,3.886,3.901,30
20140301|2013-08-29 13:00,29,3.908,3.929,3.907,3.917,446
20140301|2013-08-29 13:30,29,3.92,3.925,3.92,3.923,80
20140301|2013-08-29 14:30,29,3.921,3.921,3.921,3.921,9
20140301|2013-08-29 15:00,29,3.919,3.919,3.919,3.919,1
20140301|2013-08-30 05:30,30,3.923,3.923,3.923,3.923,1
20140301|2013-08-30 07:00,30,3.908,3.912,3.904,3.911,17
20140301|2013-08-30 07:30,30,3.907,3.918,3.907,3.915,22
20140301|2013-08-30 08:00,30,3.927,3.932,3.907,3.907,169
20140301|2013-08-30 08:30,30,3.907,3.907,3.891,3.895,33
20140301|2013-08-30 09:00,30,3.908,3.928,3.908,3.917,30
20140301|2013-08-30 09:30,30,3.909,3.923,3.908,3.923,5
20140301|2013-08-30 10:00,30,3.928,3.928,3.919,3.922,21
20140301|2013-08-30 10:30,30,3.925,3.932,3.925,3.932,11
20140301|2013-08-30 11:00,30,3.907,3.907,3.896,3.897,35
20140301|2013-08-30 11:30,30,3.905,3.905,3.882,3.889,34
20140301|2013-08-30 12:00,30,3.904,3.904,3.898,3.9,24
20140301|2013-08-30 12:30,30,3.894,3.902,3.894,3.902,3
20140301|2013-08-30 13:00,30,3.9,3.902,3.888,3.896,104
20140301|2013-08-30 13:30,30,3.894,3.894,3.894,3.894,16
20140301|2013-08-30 14:30,30,3.92,3.92,3.92,3.92,1
20140301|2013-09-01 17:00,3,3.959,3.979,3.959,3.979,16
20140301|2013-09-01 20:30,3,3.962,3.962,3.948,3.948,16
20140301|2013-09-01 23:00,3,3.951,3.951,3.951,3.951,1
20140301|2013-09-02 09:00,3,3.975,3.975,3.975,3.975,1
20140301|2013-09-02 09:30,3,3.981,3.983,3.981,3.983,2
20140301|2013-09-02 10:00,3,3.983,3.987,3.983,3.986,11
20140301|2013-09-02 11:00,3,3.988,3.988,3.988,3.988,1
20140301|2013-09-02 12:00,3,3.986,3.986,3.986,3.986,3
20140301|2013-09-02 17:00,3,3.977,3.977,3.977,3.977,17
20140301|2013-09-03 05:30,3,3.973,3.973,3.973,3.973,1
20140301|2013-09-03 06:30,3,3.973,3.973,3.965,3.966,24
20140301|2013-09-03 07:00,3,3.976,3.976,3.952,3.959,5
20140301|2013-09-03 07:30,3,3.957,3.963,3.955,3.963,27
20140301|2013-09-03 08:00,3,3.967,3.977,3.953,3.953,204
20140301|2013-09-03 08:30,3,3.955,3.966,3.951,3.951,104
20140301|2013-09-03 09:00,3,3.953,3.963,3.953,3.954,184
20140301|2013-09-03 09:30,3,3.957,3.957,3.95,3.953,64
20140301|2013-09-03 10:00,3,3.956,3.961,3.956,3.961,18
20140301|2013-09-03 10:30,3,3.96,3.962,3.948,3.948,17
20140301|2013-09-03 11:00,3,3.952,3.952,3.924,3.941,115
20140301|2013-09-03 11:30,3,3.938,3.949,3.937,3.949,17
20140301|2013-09-03 12:00,3,3.954,3.956,3.954,3.954,50
20140301|2013-09-03 12:30,3,3.953,3.953,3.948,3.95,13
20140301|2013-09-03 13:00,3,3.94,3.947,3.937,3.944,73
20140301|2013-09-03 13:30,3,3.945,3.945,3.938,3.94,51
20140301|2013-09-03 14:00,3,3.94,3.94,3.938,3.938,16
20140301|2013-09-03 15:00,3,3.944,3.944,3.944,3.944,1
20140301|2013-09-04 05:30,4,3.946,3.946,3.946,3.946,1
20140301|2013-09-04 06:30,4,3.969,3.97,3.961,3.961,9
20140301|2013-09-04 07:00,4,3.945,3.955,3.945,3.955,6
20140301|2013-09-04 07:30,4,3.957,3.957,3.944,3.944,17
20140301|2013-09-04 08:00,4,3.937,3.937,3.926,3.927,18
20140301|2013-09-04 08:30,4,3.934,3.944,3.932,3.942,39
20140301|2013-09-04 09:00,4,3.932,3.932,3.92,3.926,23
20140301|2013-09-04 09:30,4,3.927,3.941,3.923,3.94,61
20140301|2013-09-04 10:30,4,3.933,3.933,3.933,3.933,16
20140301|2013-09-04 11:00,4,3.924,3.929,3.924,3.928,17
20140301|2013-09-04 11:30,4,3.93,3.932,3.926,3.932,28
20140301|2013-09-04 12:00,4,3.928,3.93,3.928,3.929,12
20140301|2013-09-04 12:30,4,3.935,3.938,3.935,3.937,72
20140301|2013-09-04 13:00,4,3.94,3.953,3.94,3.953,140
20140301|2013-09-04 13:30,4,3.952,3.952,3.949,3.949,4
20140301|2013-09-04 14:00,4,3.946,3.946,3.946,3.946,27
20140301|2013-09-04 15:00,4,3.943,3.943,3.942,3.942,4
20140301|2013-09-05 03:00,5,3.951,3.951,3.945,3.945,9
20140301|2013-09-05 03:30,5,3.946,3.946,3.946,3.946,1
20140301|2013-09-05 06:30,5,3.942,3.942,3.941,3.941,6
20140301|2013-09-05 07:00,5,3.945,3.95,3.945,3.948,13
20140301|2013-09-05 07:30,5,3.945,3.965,3.945,3.965,22
20140301|2013-09-05 08:00,5,3.968,3.98,3.965,3.971,172
20140301|2013-09-05 08:30,5,3.957,3.966,3.957,3.965,33
20140301|2013-09-05 09:00,5,3.964,3.973,3.949,3.949,62
20140301|2013-09-05 09:30,5,3.92,3.92,3.889,3.897,189
20140301|2013-09-05 10:00,5,3.894,3.91,3.894,3.898,228
20140301|2013-09-05 10:30,5,3.886,3.89,3.876,3.89,27
20140301|2013-09-05 11:00,5,3.893,3.893,3.882,3.884,22
20140301|2013-09-05 11:30,5,3.883,3.887,3.882,3.882,18
20140301|2013-09-05 12:00,5,3.881,3.884,3.881,3.882,16
20140301|2013-09-05 12:30,5,3.881,3.886,3.88,3.885,37
20140301|2013-09-05 13:00,5,3.894,3.894,3.873,3.878,57
20140301|2013-09-05 13:30,5,3.875,3.878,3.875,3.877,15
20140301|2013-09-05 14:00,5,3.87,3.87,3.866,3.869,18
20140301|2013-09-05 15:00,5,3.879,3.879,3.876,3.876,16
20140301|2013-09-06 05:00,6,3.88,3.88,3.88,3.88,6
20140301|2013-09-06 05:30,6,3.884,3.897,3.884,3.897,3
20140301|2013-09-06 06:30,6,3.893,3.893,3.893,3.893,4
20140301|2013-09-06 07:00,6,3.881,3.881,3.876,3.876,25
20140301|2013-09-06 07:30,6,3.865,3.866,3.865,3.866,2
20140301|2013-09-06 08:00,6,3.873,3.873,3.837,3.852,125
20140301|2013-09-06 08:30,6,3.85,3.857,3.85,3.85,32
20140301|2013-09-06 09:00,6,3.854,3.867,3.853,3.867,26
20140301|2013-09-06 09:30,6,3.863,3.863,3.838,3.839,144
20140301|2013-09-06 10:00,6,3.84,3.847,3.84,3.842,53
20140301|2013-09-06 10:30,6,3.845,3.847,3.84,3.846,46
20140301|2013-09-06 11:00,6,3.846,3.846,3.83,3.83,28
20140301|2013-09-06 11:30,6,3.834,3.834,3.83,3.83,27
20140301|2013-09-06 12:00,6,3.828,3.828,3.828,3.828,1
20140301|2013-09-06 12:30,6,3.837,3.837,3.819,3.819,11
20140301|2013-09-06 13:00,6,3.829,3.834,3.825,3.834,65
20140301|2013-09-06 13:30,6,3.833,3.834,3.831,3.833,42
20140301|2013-09-06 14:00,6,3.832,3.832,3.831,3.831,2
20140301|2013-09-06 14:30,6,3.831,3.831,3.831,3.831,5
20140301|2013-09-08 17:00,9,3.83,3.83,3.83,3.83,5
20140301|2013-09-08 17:30,9,3.828,3.828,3.825,3.827,74
20140301|2013-09-08 18:00,9,3.826,3.828,3.826,3.827,20
20140301|2013-09-08 23:00,9,3.841,3.841,3.841,3.841,1
20140301|2013-09-09 07:00,9,3.856,3.867,3.856,3.865,11
20140301|2013-09-09 07:30,9,3.862,3.863,3.859,3.859,19
20140301|2013-09-09 08:00,9,3.862,3.878,3.862,3.878,48
20140301|2013-09-09 08:30,9,3.868,3.868,3.86,3.86,13
20140301|2013-09-09 09:00,9,3.857,3.857,3.849,3.849,36
20140301|2013-09-09 09:30,9,3.851,3.86,3.85,3.86,31
20140301|2013-09-09 10:00,9,3.859,3.866,3.859,3.866,19
20140301|2013-09-09 10:30,9,3.861,3.862,3.858,3.858,5
20140301|2013-09-09 11:00,9,3.854,3.856,3.849,3.856,18
20140301|2013-09-09 11:30,9,3.854,3.856,3.851,3.853,6
20140301|2013-09-09 12:00,9,3.855,3.864,3.854,3.864,22
20140301|2013-09-09 12:30,9,3.858,3.871,3.857,3.867,38
20140301|2013-09-09 13:00,9,3.867,3.89,3.867,3.89,206
20140301|2013-09-09 13:30,9,3.884,3.893,3.884,3.89,23
20140301|2013-09-09 14:00,9,3.896,3.899,3.894,3.894,6
20140301|2013-09-09 14:30,9,3.888,3.888,3.888,3.888,2
20140301|2013-09-09 15:30,9,3.889,3.889,3.886,3.886,2
20140301|2013-09-10 07:00,10,3.864,3.866,3.864,3.864,16
20140301|2013-09-10 07:30,10,3.876,3.876,3.876,3.876,2
20140301|2013-09-10 08:00,10,3.898,3.902,3.877,3.877,22
20140301|2013-09-10 08:30,10,3.856,3.858,3.854,3.854,16
20140301|2013-09-10 09:00,10,3.844,3.844,3.833,3.842,64
20140301|2013-09-10 09:30,10,3.845,3.852,3.845,3.848,14
20140301|2013-09-10 10:00,10,3.846,3.846,3.846,3.846,1
20140301|2013-09-10 10:30,10,3.843,3.844,3.843,3.843,5
20140301|2013-09-10 11:00,10,3.845,3.854,3.845,3.854,25
20140301|2013-09-10 11:30,10,3.846,3.846,3.845,3.845,7
20140301|2013-09-10 12:00,10,3.853,3.853,3.853,3.853,2
20140301|2013-09-10 12:30,10,3.868,3.87,3.867,3.867,12
20140301|2013-09-10 13:00,10,3.867,3.878,3.867,3.875,137
20140301|2013-09-10 13:30,10,3.866,3.866,3.866,3.866,5
20140301|2013-09-10 15:00,10,3.87,3.87,3.87,3.87,2
20140301|2013-09-10 15:30,10,3.869,3.869,3.869,3.869,1
20140301|2013-09-10 19:00,11,3.885,3.886,3.885,3.886,4
20140301|2013-09-11 07:00,11,3.87,3.87,3.87,3.87,45
20140301|2013-09-11 07:30,11,3.862,3.862,3.851,3.856,11
20140301|2013-09-11 08:00,11,3.856,3.86,3.851,3.86,33
20140301|2013-09-11 08:30,11,3.859,3.859,3.857,3.859,26
20140301|2013-09-11 09:00,11,3.848,3.853,3.82,3.821,55
20140301|2013-09-11 09:30,11,3.825,3.828,3.814,3.816,35
20140301|2013-09-11 10:00,11,3.815,3.823,3.815,3.823,13
20140301|2013-09-11 10:30,11,3.82,3.823,3.819,3.819,6
20140301|2013-09-11 11:00,11,3.821,3.835,3.821,3.835,5
20140301|2013-09-11 11:30,11,3.831,3.857,3.831,3.855,66
20140301|2013-09-11 12:00,11,3.856,3.887,3.856,3.887,61
20140301|2013-09-11 12:30,11,3.883,3.89,3.881,3.881,27
20140301|2013-09-11 13:00,11,3.86,3.86,3.846,3.848,683
20140301|2013-09-11 13:30,11,3.847,3.847,3.844,3.844,14
20140301|2013-09-11 14:00,11,3.844,3.844,3.84,3.84,5
20140301|2013-09-11 16:00,11,3.849,3.849,3.849,3.849,1
20140301|2013-09-12 07:00,12,3.824,3.831,3.824,3.831,2
20140301|2013-09-12 07:30,12,3.84,3.843,3.828,3.828,59
20140301|2013-09-12 08:00,12,3.825,3.835,3.825,3.835,8
20140301|2013-09-12 08:30,12,3.838,3.838,3.838,3.838,4
20140301|2013-09-12 09:00,12,3.843,3.844,3.835,3.839,23
20140301|2013-09-12 09:30,12,3.89,3.921,3.889,3.92,92
20140301|2013-09-12 10:00,12,3.915,3.915,3.902,3.909,76
20140301|2013-09-12 10:30,12,3.902,3.902,3.902,3.902,25
20140301|2013-09-12 11:00,12,3.908,3.91,3.907,3.91,42
20140301|2013-09-12 11:30,12,3.91,3.921,3.903,3.904,31
20140301|2013-09-12 12:00,12,3.911,3.911,3.898,3.899,8
20140301|2013-09-12 12:30,12,3.9,3.91,3.9,3.9,113
20140301|2013-09-12 13:00,12,3.905,3.909,3.896,3.905,187
20140301|2013-09-12 13:30,12,3.903,3.903,3.9,3.9,100
20140301|2013-09-12 14:00,12,3.91,3.91,3.91,3.91,1
20140301|2013-09-12 14:30,12,3.911,3.911,3.911,3.911,1
20140301|2013-09-12 15:00,12,3.907,3.907,3.907,3.907,5
20140301|2013-09-12 15:30,12,3.901,3.902,3.901,3.901,7
20140301|2013-09-12 16:00,12,3.9,3.9,3.9,3.9,14
20140301|2013-09-12 23:30,13,3.904,3.904,3.904,3.904,9
20140301|2013-09-13 00:00,13,3.904,3.904,3.904,3.904,1
20140301|2013-09-13 00:30,13,3.904,3.904,3.904,3.904,4
20140301|2013-09-13 01:00,13,3.904,3.904,3.904,3.904,21
20140301|2013-09-13 05:30,13,3.887,3.887,3.887,3.887,1
20140301|2013-09-13 07:00,13,3.895,3.9,3.895,3.896,20
20140301|2013-09-13 07:30,13,3.889,3.889,3.883,3.883,12
20140301|2013-09-13 08:00,13,3.887,3.89,3.878,3.882,26
20140301|2013-09-13 08:30,13,3.89,3.92,3.888,3.914,61
20140301|2013-09-13 09:00,13,3.923,3.945,3.921,3.934,199
20140301|2013-09-13 09:30,13,3.933,3.938,3.93,3.938,124
20140301|2013-09-13 10:00,13,3.927,3.929,3.927,3.929,74
20140301|2013-09-13 10:30,13,3.929,3.934,3.929,3.934,25
20140301|2013-09-13 11:00,13,3.929,3.931,3.924,3.93,37
20140301|2013-09-13 11:30,13,3.931,3.936,3.926,3.93,13
20140301|2013-09-13 12:00,13,3.936,3.948,3.936,3.943,114
20140301|2013-09-13 12:30,13,3.943,3.945,3.935,3.944,35
20140301|2013-09-13 13:00,13,3.946,3.951,3.945,3.95,468
20140301|2013-09-13 13:30,13,3.95,3.95,3.945,3.945,51
20140301|2013-09-13 14:00,13,3.952,3.952,3.952,3.952,1
20140301|2013-09-13 14:30,13,3.949,3.95,3.944,3.945,61
20140301|2013-09-13 15:00,13,3.949,3.951,3.949,3.951,3
20140301|2013-09-15 17:30,16,3.967,3.967,3.967,3.967,1
20140301|2013-09-16 07:00,16,3.92,3.92,3.92,3.92,11
20140301|2013-09-16 07:30,16,3.911,3.92,3.911,3.914,35
20140301|2013-09-16 08:00,16,3.911,3.94,3.909,3.932,84
20140301|2013-09-16 08:30,16,3.936,3.978,3.935,3.976,452
20140301|2013-09-16 09:00,16,3.976,3.988,3.975,3.977,163
20140301|2013-09-16 09:30,16,3.981,3.989,3.979,3.986,76
20140301|2013-09-16 10:00,16,3.984,4.007,3.984,3.996,147
20140301|2013-09-16 10:30,16,3.996,3.996,3.985,3.995,56
20140301|2013-09-16 11:00,16,3.998,4,3.989,3.997,115
20140301|2013-09-16 11:30,16,3.994,3.994,3.991,3.992,94
20140301|2013-09-16 12:00,16,3.992,3.992,3.982,3.982,280
20140301|2013-09-16 12:30,16,3.984,3.984,3.977,3.978,341
20140301|2013-09-16 13:00,16,3.986,3.998,3.985,3.995,189
20140301|2013-09-16 13:30,16,3.994,3.994,3.99,3.994,20
20140301|2013-09-16 14:00,16,3.994,3.997,3.994,3.997,20
20140301|2013-09-16 14:30,16,3.993,3.993,3.993,3.993,1
20140301|2013-09-16 15:00,16,3.99,3.996,3.99,3.996,84
20140301|2013-09-16 15:30,16,3.996,4,3.996,4,8
20140301|2013-09-16 16:00,16,4,4.002,4,4.001,30
20140301|2013-09-16 17:30,17,4.005,4.005,4.005,4.005,5
20140301|2013-09-16 18:00,17,4.006,4.006,4.006,4.006,5
20140301|2013-09-16 19:00,17,4.009,4.009,4.009,4.009,5
20140301|2013-09-16 20:30,17,4.015,4.015,4.015,4.015,5
20140301|2013-09-16 23:30,17,4.017,4.017,4.017,4.017,30
20140301|2013-09-17 00:00,17,4.017,4.017,4.014,4.014,35
20140301|2013-09-17 00:30,17,4.017,4.017,4.017,4.017,1
20140301|2013-09-17 01:00,17,4.015,4.015,4.015,4.015,1
20140301|2013-09-17 01:30,17,4.015,4.015,4.015,4.015,5
20140301|2013-09-17 02:30,17,4.017,4.017,4.016,4.017,7
20140301|2013-09-17 03:00,17,4.017,4.017,4.016,4.016,7
20140301|2013-09-17 05:30,17,4.012,4.012,4.012,4.012,1
20140301|2013-09-17 06:00,17,4.013,4.013,4.013,4.013,1
20140301|2013-09-17 06:30,17,4.004,4.004,4,4,10
20140301|2013-09-17 07:00,17,4.004,4.004,4.001,4.001,9
20140301|2013-09-17 07:30,17,4.017,4.024,4.012,4.024,48
20140301|2013-09-17 08:00,17,4.019,4.02,4.013,4.019,73
20140301|2013-09-17 08:30,17,4.016,4.016,3.99,4,40
20140301|2013-09-17 09:00,17,4.003,4.006,4.001,4.002,108
20140301|2013-09-17 09:30,17,4.001,4.001,3.98,3.996,608
20140301|2013-09-17 10:00,17,3.996,3.996,3.987,3.991,92
20140301|2013-09-17 10:30,17,3.995,3.997,3.989,3.99,45
20140301|2013-09-17 11:00,17,3.988,3.999,3.988,3.997,15
20140301|2013-09-17 11:30,17,3.998,3.999,3.994,3.996,21
20140301|2013-09-17 12:00,17,3.999,3.999,3.997,3.998,4
20140301|2013-09-17 12:30,17,3.998,3.998,3.995,3.997,38
20140301|2013-09-17 13:00,17,4.004,4.014,3.999,4.001,408
20140301|2013-09-17 13:30,17,4,4.001,3.996,3.996,21
20140301|2013-09-17 14:00,17,3.991,3.991,3.991,3.991,1
20140301|2013-09-17 14:30,17,3.983,3.984,3.983,3.984,10
20140301|2013-09-17 15:00,17,3.987,3.99,3.987,3.987,18
20140301|2013-09-17 16:00,17,3.993,3.993,3.993,3.993,1
20140301|2013-09-17 17:00,18,4.009,4.009,4.009,4.009,5
20140301|2013-09-17 17:30,18,4.006,4.006,4.006,4.006,5
20140301|2013-09-17 18:30,18,4.01,4.011,4.01,4.011,5
20140301|2013-09-17 19:00,18,4.009,4.009,4.009,4.009,1
20140301|2013-09-17 19:30,18,4.012,4.013,4.01,4.013,13
20140301|2013-09-17 20:30,18,4.011,4.014,4.011,4.014,6
20140301|2013-09-17 21:00,18,4.011,4.015,4.011,4.015,5
20140301|2013-09-18 05:30,18,4,4,3.996,3.996,3
20140301|2013-09-18 06:30,18,3.987,3.987,3.987,3.987,1
20140301|2013-09-18 07:00,18,3.985,3.986,3.966,3.974,79
20140301|2013-09-18 07:30,18,3.98,3.98,3.98,3.98,1
20140301|2013-09-18 08:00,18,3.97,3.986,3.97,3.986,103
20140301|2013-09-18 08:30,18,3.987,3.988,3.952,3.956,72
20140301|2013-09-18 09:00,18,3.961,3.966,3.96,3.961,32
20140301|2013-09-18 09:30,18,3.97,3.982,3.967,3.977,52
20140301|2013-09-18 10:00,18,3.975,3.997,3.975,3.997,42
20140301|2013-09-18 10:30,18,3.999,4,3.999,4,2
20140301|2013-09-18 11:00,18,3.99,3.995,3.982,3.995,57
20140301|2013-09-18 11:30,18,3.991,3.997,3.974,3.997,125
20140301|2013-09-18 12:00,18,3.997,3.997,3.987,3.989,66
20140301|2013-09-18 12:30,18,3.99,3.992,3.981,3.99,140
20140301|2013-09-18 13:00,18,3.99,3.997,3.984,3.99,167
20140301|2013-09-18 13:30,18,3.991,3.991,3.987,3.987,22
20140301|2013-09-18 14:00,18,3.992,3.992,3.992,3.992,1
20140301|2013-09-18 15:00,18,3.997,3.997,3.997,3.997,1
20140301|2013-09-19 05:30,19,4.011,4.011,4.011,4.011,1
20140301|2013-09-19 06:00,19,4.009,4.01,4.009,4.01,2
20140301|2013-09-19 06:30,19,4.011,4.011,4.011,4.011,8
20140301|2013-09-19 07:30,19,4.004,4.004,4.004,4.004,3
20140301|2013-09-19 08:00,19,3.997,4.01,3.996,4.009,75
20140301|2013-09-19 08:30,19,4.014,4.027,4.014,4.026,20
20140301|2013-09-19 09:00,19,4.017,4.031,4.013,4.02,62
20140301|2013-09-19 09:30,19,4.06,4.07,4.008,4.008,226
20140301|2013-09-19 10:00,19,4.012,4.033,4.008,4.033,69
20140301|2013-09-19 10:30,19,4.027,4.033,4.017,4.02,62
20140301|2013-09-19 11:00,19,4.016,4.02,3.961,3.972,227
20140301|2013-09-19 11:30,19,3.972,3.984,3.962,3.975,29
20140301|2013-09-19 12:00,19,3.971,3.987,3.969,3.984,36
20140301|2013-09-19 12:30,19,3.975,3.984,3.975,3.984,20
20140301|2013-09-19 13:00,19,3.998,4.01,3.989,4.007,334
20140301|2013-09-19 13:30,19,4.007,4.007,3.995,3.995,68
20140301|2013-09-19 14:30,19,3.996,3.997,3.995,3.996,26
20140301|2013-09-19 15:00,19,3.996,3.996,3.995,3.995,8
20140301|2013-09-20 04:30,20,3.986,3.986,3.986,3.986,1
20140301|2013-09-20 05:30,20,3.986,3.986,3.986,3.986,1
20140301|2013-09-20 06:00,20,3.988,3.988,3.988,3.988,1
20140301|2013-09-20 06:30,20,3.978,3.981,3.977,3.981,6
20140301|2013-09-20 07:00,20,3.994,3.994,3.994,3.994,1
20140301|2013-09-20 07:30,20,3.99,3.991,3.986,3.991,35
20140301|2013-09-20 08:00,20,3.987,3.991,3.966,3.969,120
20140301|2013-09-20 08:30,20,3.971,3.971,3.956,3.964,68
20140301|2013-09-20 09:00,20,3.959,3.965,3.955,3.965,45
20140301|2013-09-20 09:30,20,3.964,3.965,3.963,3.965,18
20140301|2013-09-20 10:00,20,3.97,3.977,3.97,3.977,105
20140301|2013-09-20 10:30,20,3.982,3.982,3.979,3.979,17
20140301|2013-09-20 11:00,20,3.978,3.981,3.976,3.98,124
20140301|2013-09-20 11:30,20,3.983,3.988,3.98,3.987,85
20140301|2013-09-20 12:00,20,3.986,3.986,3.984,3.984,19
20140301|2013-09-20 12:30,20,3.984,3.988,3.984,3.988,10
20140301|2013-09-20 13:00,20,3.976,3.987,3.975,3.984,30
20140301|2013-09-20 13:30,20,3.985,3.985,3.983,3.984,17
20140301|2013-09-20 14:30,20,3.986,3.986,3.986,3.986,10
20140301|2013-09-20 15:00,20,3.985,3.985,3.98,3.98,19
20140301|2013-09-22 19:30,23,3.973,3.973,3.973,3.973,5
20140301|2013-09-22 20:00,23,3.971,3.971,3.971,3.971,1
20140301|2013-09-23 00:00,23,3.97,3.97,3.97,3.97,4
20140301|2013-09-23 00:30,23,3.97,3.97,3.97,3.97,1
20140301|2013-09-23 03:00,23,3.966,3.966,3.966,3.966,5
20140301|2013-09-23 04:00,23,3.969,3.969,3.968,3.968,4
20140301|2013-09-23 06:00,23,3.961,3.961,3.961,3.961,1
20140301|2013-09-23 06:30,23,3.954,3.954,3.951,3.951,3
20140301|2013-09-23 07:00,23,3.95,3.951,3.948,3.948,19
20140301|2013-09-23 07:30,23,3.951,3.951,3.949,3.949,7
20140301|2013-09-23 08:00,23,3.948,3.954,3.943,3.943,111
20140301|2013-09-23 08:30,23,3.944,3.965,3.944,3.952,82
20140301|2013-09-23 09:00,23,3.956,3.959,3.956,3.959,34
20140301|2013-09-23 09:30,23,3.957,3.957,3.95,3.95,27
20140301|2013-09-23 10:00,23,3.951,3.951,3.933,3.933,75
20140301|2013-09-23 10:30,23,3.938,3.947,3.938,3.947,50
20140301|2013-09-23 11:00,23,3.938,3.939,3.938,3.938,49
20140301|2013-09-23 11:30,23,3.94,3.94,3.939,3.939,61
20140301|2013-09-23 12:00,23,3.928,3.928,3.905,3.906,83
20140301|2013-09-23 12:30,23,3.907,3.92,3.902,3.92,78
20140301|2013-09-23 13:00,23,3.923,3.923,3.907,3.907,111
20140301|2013-09-23 13:30,23,3.905,3.905,3.905,3.905,20
20140301|2013-09-23 14:00,23,3.908,3.908,3.907,3.907,2
20140301|2013-09-23 14:30,23,3.904,3.908,3.904,3.908,36
20140301|2013-09-23 15:00,23,3.91,3.91,3.908,3.908,5
20140301|2013-09-24 02:00,24,3.899,3.899,3.897,3.897,2
20140301|2013-09-24 04:30,24,3.912,3.912,3.912,3.912,2
20140301|2013-09-24 06:30,24,3.918,3.918,3.912,3.912,30
20140301|2013-09-24 07:00,24,3.901,3.901,3.892,3.892,9
20140301|2013-09-24 07:30,24,3.884,3.884,3.872,3.872,19
20140301|2013-09-24 08:00,24,3.873,3.878,3.872,3.876,142
20140301|2013-09-24 08:30,24,3.876,3.877,3.87,3.875,32
20140301|2013-09-24 09:00,24,3.868,3.868,3.847,3.847,170
20140301|2013-09-24 09:30,24,3.846,3.854,3.835,3.852,224
20140301|2013-09-24 10:00,24,3.845,3.851,3.844,3.851,27
20140301|2013-09-24 10:30,24,3.851,3.851,3.837,3.839,28
20140301|2013-09-24 11:00,24,3.844,3.845,3.838,3.838,26
20140301|2013-09-24 11:30,24,3.842,3.842,3.82,3.831,247
20140301|2013-09-24 12:00,24,3.831,3.834,3.82,3.826,125
20140301|2013-09-24 12:30,24,3.825,3.825,3.819,3.819,35
20140301|2013-09-24 13:00,24,3.827,3.831,3.801,3.805,708
20140301|2013-09-24 13:30,24,3.807,3.813,3.807,3.813,93
20140301|2013-09-24 14:00,24,3.815,3.82,3.815,3.82,11
20140301|2013-09-24 14:30,24,3.814,3.822,3.814,3.819,29
20140301|2013-09-24 15:00,24,3.816,3.817,3.815,3.815,9
20140301|2013-09-24 15:30,24,3.812,3.812,3.807,3.807,5
20140301|2013-09-25 04:00,25,3.837,3.837,3.835,3.837,4
20140301|2013-09-25 05:30,25,3.831,3.831,3.831,3.831,1
20140301|2013-09-25 06:00,25,3.815,3.815,3.815,3.815,2
20140301|2013-09-25 06:30,25,3.825,3.825,3.825,3.825,1
20140301|2013-09-25 07:00,25,3.822,3.834,3.822,3.834,6
20140301|2013-09-25 07:30,25,3.826,3.829,3.821,3.821,16
20140301|2013-09-25 08:00,25,3.813,3.822,3.808,3.821,253
20140301|2013-09-25 08:30,25,3.824,3.828,3.819,3.82,292
20140301|2013-09-25 09:00,25,3.821,3.821,3.815,3.815,20
20140301|2013-09-25 09:30,25,3.816,3.826,3.815,3.815,45
20140301|2013-09-25 10:00,25,3.814,3.817,3.813,3.817,33
20140301|2013-09-25 10:30,25,3.817,3.825,3.814,3.824,64
20140301|2013-09-25 11:00,25,3.82,3.821,3.818,3.819,81
20140301|2013-09-25 11:30,25,3.819,3.831,3.819,3.831,141
20140301|2013-09-25 12:00,25,3.831,3.84,3.823,3.83,146
20140301|2013-09-25 12:30,25,3.832,3.832,3.824,3.824,10
20140301|2013-09-25 13:00,25,3.83,3.83,3.788,3.789,900
20140301|2013-09-25 13:30,25,3.792,3.802,3.792,3.802,105
20140301|2013-09-25 14:00,25,3.804,3.804,3.803,3.803,3
20140301|2013-09-25 14:30,25,3.807,3.807,3.802,3.803,16
20140301|2013-09-25 15:00,25,3.803,3.804,3.803,3.804,2
20140301|2013-09-26 02:00,26,3.791,3.791,3.791,3.791,3
20140301|2013-09-26 03:30,26,3.787,3.787,3.787,3.787,1
20140301|2013-09-26 04:00,26,3.785,3.79,3.785,3.79,3
20140301|2013-09-26 04:30,26,3.789,3.79,3.789,3.79,4
20140301|2013-09-26 07:00,26,3.786,3.786,3.77,3.775,24
20140301|2013-09-26 07:30,26,3.779,3.788,3.779,3.784,34
20140301|2013-09-26 08:00,26,3.781,3.783,3.768,3.769,257
20140301|2013-09-26 08:30,26,3.769,3.772,3.763,3.763,122
20140301|2013-09-26 09:00,26,3.765,3.769,3.758,3.762,104
20140301|2013-09-26 09:30,26,3.753,3.763,3.72,3.759,179
20140301|2013-09-26 10:00,26,3.774,3.795,3.768,3.77,204
20140301|2013-09-26 10:30,26,3.768,3.796,3.767,3.791,98
20140301|2013-09-26 11:00,26,3.792,3.81,3.79,3.799,93
20140301|2013-09-26 11:30,26,3.799,3.799,3.786,3.794,45
20140301|2013-09-26 12:00,26,3.799,3.823,3.795,3.819,76
20140301|2013-09-26 12:30,26,3.808,3.813,3.797,3.813,226
20140301|2013-09-26 13:00,26,3.81,3.84,3.806,3.833,665
20140301|2013-09-26 13:30,26,3.833,3.843,3.833,3.843,89
20140301|2013-09-26 14:00,26,3.844,3.844,3.844,3.844,1
20140301|2013-09-26 14:30,26,3.851,3.851,3.838,3.838,3
20140301|2013-09-27 00:00,27,3.834,3.834,3.834,3.834,1
20140301|2013-09-27 05:30,27,3.818,3.818,3.818,3.818,1
20140301|2013-09-27 06:30,27,3.81,3.813,3.804,3.804,6
20140301|2013-09-27 07:00,27,3.806,3.806,3.795,3.795,74
20140301|2013-09-27 07:30,27,3.809,3.809,3.8,3.803,38
20140301|2013-09-27 08:00,27,3.803,3.814,3.79,3.809,254
20140301|2013-09-27 08:30,27,3.811,3.841,3.806,3.839,136
20140301|2013-09-27 09:00,27,3.841,3.855,3.841,3.842,285
20140301|2013-09-27 09:30,27,3.847,3.848,3.825,3.833,266
20140301|2013-09-27 10:00,27,3.827,3.827,3.81,3.813,61
20140301|2013-09-27 10:30,27,3.813,3.82,3.808,3.818,74
20140301|2013-09-27 11:00,27,3.822,3.832,3.82,3.832,27
20140301|2013-09-27 11:30,27,3.833,3.833,3.818,3.822,69
20140301|2013-09-27 12:00,27,3.817,3.835,3.817,3.835,52
20140301|2013-09-27 12:30,27,3.834,3.853,3.834,3.853,52
20140301|2013-09-27 13:00,27,3.85,3.853,3.841,3.851,109
20140301|2013-09-27 13:30,27,3.851,3.856,3.851,3.856,27
20140301|2013-09-27 14:00,27,3.858,3.865,3.858,3.865,2
20140301|2013-09-27 14:30,27,3.862,3.862,3.862,3.862,1
20140301|2013-09-27 15:00,27,3.856,3.856,3.852,3.852,3
20140301|2013-09-29 17:00,30,3.843,3.843,3.821,3.821,2
20140301|2013-09-29 18:30,30,3.819,3.819,3.817,3.817,2
20140301|2013-09-29 19:00,30,3.815,3.815,3.809,3.809,4
20140301|2013-09-29 19:30,30,3.808,3.808,3.808,3.808,1
20140301|2013-09-29 20:00,30,3.809,3.809,3.807,3.807,3
20140301|2013-09-29 21:00,30,3.813,3.819,3.813,3.819,6
20140301|2013-09-29 21:30,30,3.824,3.827,3.813,3.819,23
20140301|2013-09-30 00:30,30,3.822,3.822,3.822,3.822,1
20140301|2013-09-30 05:30,30,3.808,3.808,3.808,3.808,7
20140301|2013-09-30 06:30,30,3.807,3.807,3.807,3.807,1
20140301|2013-09-30 07:00,30,3.806,3.806,3.8,3.801,16
20140301|2013-09-30 07:30,30,3.807,3.823,3.804,3.813,68
20140301|2013-09-30 08:00,30,3.814,3.822,3.799,3.808,231
20140301|2013-09-30 08:30,30,3.809,3.809,3.788,3.791,133
20140301|2013-09-30 09:00,30,3.79,3.796,3.783,3.788,74
20140301|2013-09-30 09:30,30,3.788,3.793,3.785,3.788,113
20140301|2013-09-30 10:00,30,3.795,3.803,3.789,3.79,136
20140301|2013-09-30 10:30,30,3.789,3.805,3.789,3.794,59
20140301|2013-09-30 11:00,30,3.797,3.797,3.79,3.796,26
20140301|2013-09-30 11:30,30,3.794,3.804,3.794,3.801,57
20140301|2013-09-30 12:00,30,3.8,3.8,3.79,3.795,41
20140301|2013-09-30 12:30,30,3.791,3.806,3.791,3.805,78
20140301|2013-09-30 13:00,30,3.804,3.822,3.804,3.807,261
20140301|2013-09-30 13:30,30,3.808,3.817,3.808,3.817,17
20140301|2013-09-30 14:00,30,3.813,3.816,3.811,3.813,20
20140301|2013-09-30 14:30,30,3.813,3.813,3.81,3.81,12
20140301|2013-09-30 18:30,1,3.8,3.8,3.798,3.798,23
20140301|2013-10-01 02:00,1,3.807,3.807,3.807,3.807,1
20140301|2013-10-01 05:00,1,3.81,3.811,3.81,3.811,7
20140301|2013-10-01 05:30,1,3.818,3.832,3.818,3.831,32
20140301|2013-10-01 06:30,1,3.83,3.83,3.83,3.83,70
20140301|2013-10-01 07:30,1,3.841,3.85,3.834,3.85,127
20140301|2013-10-01 08:00,1,3.85,3.86,3.838,3.842,248
20140301|2013-10-01 08:30,1,3.842,3.859,3.832,3.858,170
20140301|2013-10-01 09:00,1,3.859,3.875,3.848,3.865,132
20140301|2013-10-01 09:30,1,3.867,3.868,3.86,3.865,70
20140301|2013-10-01 10:00,1,3.858,3.864,3.858,3.861,14
20140301|2013-10-01 10:30,1,3.864,3.865,3.861,3.863,28
20140301|2013-10-01 11:00,1,3.862,3.862,3.85,3.85,25
20140301|2013-10-01 11:30,1,3.85,3.853,3.845,3.85,89
20140301|2013-10-01 12:00,1,3.846,3.855,3.846,3.853,23
20140301|2013-10-01 12:30,1,3.857,3.864,3.848,3.854,33
20140301|2013-10-01 13:00,1,3.863,3.863,3.839,3.841,225
20140301|2013-10-01 13:30,1,3.843,3.844,3.843,3.843,14
20140301|2013-10-01 14:00,1,3.842,3.842,3.842,3.842,1
20140301|2013-10-01 14:30,1,3.84,3.84,3.84,3.84,2
20140301|2013-10-01 15:30,1,3.837,3.839,3.837,3.839,3
20140301|2013-10-01 16:00,1,3.836,3.836,3.836,3.836,1
20140301|2013-10-02 02:30,2,3.837,3.837,3.832,3.832,4
20140301|2013-10-02 05:00,2,3.83,3.83,3.83,3.83,3
20140301|2013-10-02 05:30,2,3.822,3.822,3.822,3.822,1
20140301|2013-10-02 06:30,2,3.829,3.835,3.829,3.835,2
20140301|2013-10-02 07:00,2,3.843,3.851,3.842,3.85,38
20140301|2013-10-02 07:30,2,3.854,3.87,3.854,3.863,39
20140301|2013-10-02 08:00,2,3.861,3.862,3.847,3.855,127
20140301|2013-10-02 08:30,2,3.855,3.858,3.839,3.845,128
20140301|2013-10-02 09:00,2,3.847,3.847,3.802,3.803,593
20140301|2013-10-02 09:30,2,3.802,3.81,3.793,3.807,193
20140301|2013-10-02 10:00,2,3.813,3.82,3.806,3.819,89
20140301|2013-10-02 10:30,2,3.819,3.819,3.792,3.792,211
20140301|2013-10-02 11:00,2,3.792,3.804,3.792,3.798,69
20140301|2013-10-02 11:30,2,3.797,3.797,3.786,3.793,106
20140301|2013-10-02 12:00,2,3.796,3.798,3.794,3.795,106
20140301|2013-10-02 12:30,2,3.795,3.8,3.789,3.8,44
20140301|2013-10-02 13:00,2,3.802,3.802,3.78,3.784,92
20140301|2013-10-02 13:30,2,3.781,3.783,3.779,3.783,55
20140301|2013-10-02 14:00,2,3.783,3.785,3.783,3.785,2
20140301|2013-10-02 14:30,2,3.778,3.782,3.778,3.782,2
20140301|2013-10-02 15:00,2,3.777,3.777,3.777,3.777,6
20140301|2013-10-02 20:00,3,3.781,3.781,3.781,3.781,1
20140301|2013-10-03 02:30,3,3.792,3.792,3.792,3.792,1
20140301|2013-10-03 05:30,3,3.789,3.789,3.789,3.789,1
20140301|2013-10-03 06:30,3,3.782,3.79,3.782,3.79,2
20140301|2013-10-03 07:00,3,3.787,3.795,3.787,3.793,34
20140301|2013-10-03 07:30,3,3.785,3.786,3.78,3.785,20
20140301|2013-10-03 08:00,3,3.786,3.787,3.775,3.784,159
20140301|2013-10-03 08:30,3,3.783,3.783,3.769,3.77,76
20140301|2013-10-03 09:00,3,3.769,3.784,3.765,3.776,312
20140301|2013-10-03 09:30,3,3.75,3.79,3.74,3.777,182
20140301|2013-10-03 10:00,3,3.779,3.78,3.756,3.76,88
20140301|2013-10-03 10:30,3,3.762,3.779,3.762,3.779,14
20140301|2013-10-03 11:00,3,3.777,3.78,3.772,3.774,21
20140301|2013-10-03 11:30,3,3.77,3.78,3.77,3.773,47
20140301|2013-10-03 12:00,3,3.781,3.785,3.771,3.779,8
20140301|2013-10-03 12:30,3,3.775,3.776,3.763,3.77,18
20140301|2013-10-03 13:00,3,3.766,3.766,3.752,3.752,218
20140301|2013-10-03 13:30,3,3.752,3.755,3.752,3.755,31
20140301|2013-10-03 14:30,3,3.757,3.757,3.755,3.755,21
20140301|2013-10-03 15:00,3,3.755,3.759,3.754,3.758,158
20140301|2013-10-03 15:30,3,3.758,3.759,3.758,3.759,2
20140301|2013-10-03 23:00,4,3.763,3.763,3.757,3.757,2
20140301|2013-10-04 05:30,4,3.764,3.764,3.764,3.764,1
20140301|2013-10-04 06:30,4,3.759,3.764,3.759,3.762,12
20140301|2013-10-04 07:00,4,3.762,3.777,3.762,3.768,36
20140301|2013-10-04 07:30,4,3.768,3.779,3.763,3.772,50
20140301|2013-10-04 08:00,4,3.773,3.785,3.767,3.773,114
20140301|2013-10-04 08:30,4,3.774,3.78,3.772,3.777,122
20140301|2013-10-04 09:00,4,3.778,3.78,3.775,3.776,95
20140301|2013-10-04 09:30,4,3.777,3.778,3.771,3.771,28
20140301|2013-10-04 10:00,4,3.768,3.771,3.764,3.77,67
20140301|2013-10-04 10:30,4,3.767,3.773,3.764,3.773,44
20140301|2013-10-04 11:00,4,3.773,3.773,3.766,3.766,84
20140301|2013-10-04 11:30,4,3.767,3.769,3.764,3.767,7
20140301|2013-10-04 12:00,4,3.761,3.761,3.75,3.75,42
20140301|2013-10-04 12:30,4,3.756,3.756,3.745,3.753,62
20140301|2013-10-04 13:00,4,3.754,3.772,3.747,3.768,115
20140301|2013-10-04 13:30,4,3.768,3.771,3.768,3.771,17
20140301|2013-10-04 14:00,4,3.772,3.772,3.772,3.772,1
20140301|2013-10-04 14:30,4,3.769,3.774,3.769,3.772,8
20140301|2013-10-04 15:30,4,3.774,3.774,3.774,3.774,10
20140301|2013-10-07 05:30,7,3.794,3.794,3.794,3.794,1
20140301|2013-10-07 06:30,7,3.803,3.815,3.8,3.815,30
20140301|2013-10-07 07:00,7,3.818,3.819,3.818,3.819,7
20140301|2013-10-07 07:30,7,3.82,3.825,3.82,3.825,57
20140301|2013-10-07 08:00,7,3.825,3.866,3.825,3.862,220
20140301|2013-10-07 08:30,7,3.858,3.863,3.848,3.856,214
20140301|2013-10-07 09:00,7,3.856,3.86,3.856,3.859,26
20140301|2013-10-07 09:30,7,3.852,3.862,3.851,3.862,25
20140301|2013-10-07 10:00,7,3.862,3.863,3.859,3.859,72
20140301|2013-10-07 10:30,7,3.864,3.88,3.863,3.876,69
20140301|2013-10-07 11:00,7,3.879,3.9,3.878,3.896,38
20140301|2013-10-07 11:30,7,3.896,3.899,3.889,3.89,74
20140301|2013-10-07 12:00,7,3.889,3.894,3.888,3.894,4
20140301|2013-10-07 12:30,7,3.891,3.891,3.888,3.889,15
20140301|2013-10-07 13:00,7,3.885,3.885,3.87,3.876,148
20140301|2013-10-07 13:30,7,3.876,3.879,3.876,3.879,113
20140301|2013-10-07 14:00,7,3.879,3.879,3.879,3.879,5
20140301|2013-10-07 14:30,7,3.877,3.878,3.875,3.878,182
20140301|2013-10-07 15:30,7,3.878,3.878,3.878,3.878,8
20140301|2013-10-08 03:30,8,3.878,3.878,3.878,3.878,1
20140301|2013-10-08 05:30,8,3.908,3.908,3.908,3.908,1
20140301|2013-10-08 06:30,8,3.906,3.915,3.904,3.904,18
20140301|2013-10-08 07:00,8,3.914,3.921,3.907,3.907,54
20140301|2013-10-08 07:30,8,3.907,3.929,3.905,3.92,52
20140301|2013-10-08 08:00,8,3.931,3.932,3.915,3.925,76
20140301|2013-10-08 08:30,8,3.924,3.934,3.921,3.934,124
20140301|2013-10-08 09:00,8,3.937,3.939,3.927,3.93,87
20140301|2013-10-08 09:30,8,3.93,3.94,3.93,3.937,52
20140301|2013-10-08 10:00,8,3.933,3.941,3.933,3.94,40
20140301|2013-10-08 10:30,8,3.943,3.943,3.936,3.942,23
20140301|2013-10-08 11:00,8,3.936,3.936,3.931,3.936,18
20140301|2013-10-08 11:30,8,3.936,3.945,3.936,3.945,48
20140301|2013-10-08 12:00,8,3.945,3.95,3.94,3.941,150
20140301|2013-10-08 12:30,8,3.944,3.95,3.943,3.948,54
20140301|2013-10-08 13:00,8,3.943,3.947,3.925,3.945,134
20140301|2013-10-08 13:30,8,3.943,3.943,3.943,3.943,20
20140301|2013-10-08 14:30,8,3.944,3.952,3.944,3.952,148
20140301|2013-10-08 15:00,8,3.952,3.956,3.952,3.954,57
20140301|2013-10-08 15:30,8,3.956,3.957,3.95,3.957,28
20140301|2013-10-09 05:00,9,3.951,3.961,3.951,3.961,2
20140301|2013-10-09 05:30,9,3.962,3.963,3.948,3.95,10
20140301|2013-10-09 06:00,9,3.945,3.945,3.945,3.945,1
20140301|2013-10-09 06:30,9,3.946,3.946,3.939,3.939,12
20140301|2013-10-09 07:00,9,3.94,3.941,3.928,3.928,7
20140301|2013-10-09 07:30,9,3.936,3.956,3.936,3.945,115
20140301|2013-10-09 08:00,9,3.943,3.945,3.931,3.936,118
20140301|2013-10-09 08:30,9,3.934,3.949,3.933,3.939,29
20140301|2013-10-09 09:00,9,3.938,3.946,3.934,3.937,57
20140301|2013-10-09 09:30,9,3.937,3.939,3.93,3.932,73
20140301|2013-10-09 10:00,9,3.932,3.936,3.925,3.925,85
20140301|2013-10-09 10:30,9,3.927,3.942,3.927,3.94,37
20140301|2013-10-09 11:00,9,3.942,3.942,3.921,3.922,120
20140301|2013-10-09 11:30,9,3.926,3.938,3.925,3.933,29
20140301|2013-10-09 12:00,9,3.936,3.943,3.936,3.943,50
20140301|2013-10-09 12:30,9,3.943,3.943,3.935,3.94,120
20140301|2013-10-09 13:00,9,3.939,3.94,3.922,3.929,121
20140301|2013-10-09 13:30,9,3.931,3.931,3.929,3.929,2
20140301|2013-10-09 14:00,9,3.93,3.93,3.93,3.93,1
20140301|2013-10-09 14:30,9,3.929,3.929,3.929,3.929,1
20140301|2013-10-09 15:00,9,3.935,3.94,3.93,3.94,46
20140301|2013-10-09 15:30,9,3.93,3.93,3.93,3.93,1
20140301|2013-10-09 16:00,9,3.94,3.94,3.94,3.94,1
20140301|2013-10-10 02:00,10,3.959,3.959,3.958,3.958,7
20140301|2013-10-10 05:30,10,3.98,3.999,3.98,3.997,8
20140301|2013-10-10 06:00,10,4.01,4.011,3.995,3.995,3
20140301|2013-10-10 06:30,10,3.996,3.998,3.989,3.989,10
20140301|2013-10-10 07:00,10,3.99,3.992,3.976,3.986,315
20140301|2013-10-10 07:30,10,3.984,3.984,3.973,3.98,251
20140301|2013-10-10 08:00,10,3.98,3.984,3.965,3.968,366
20140301|2013-10-10 08:30,10,3.967,3.973,3.967,3.972,56
20140301|2013-10-10 09:00,10,3.973,3.985,3.973,3.981,319
20140301|2013-10-10 09:30,10,3.99,4.009,3.951,3.998,353
20140301|2013-10-10 10:00,10,4.002,4.002,3.976,3.982,166
20140301|2013-10-10 10:30,10,3.985,3.986,3.969,3.976,245
20140301|2013-10-10 11:00,10,3.977,3.988,3.976,3.983,143
20140301|2013-10-10 11:30,10,3.98,3.987,3.968,3.983,360
20140301|2013-10-10 12:00,10,3.984,3.988,3.979,3.988,33
20140301|2013-10-10 12:30,10,3.985,3.985,3.97,3.972,107
20140301|2013-10-10 13:00,10,3.965,3.972,3.95,3.956,210
20140301|2013-10-10 13:30,10,3.957,3.961,3.956,3.961,9
20140301|2013-10-10 14:00,10,3.963,3.963,3.961,3.961,2
20140301|2013-10-10 14:30,10,3.964,3.965,3.962,3.964,25
20140301|2013-10-10 15:00,10,3.965,3.967,3.962,3.967,47
20140301|2013-10-10 15:30,10,3.966,3.971,3.966,3.971,38
20140301|2013-10-10 16:00,10,3.971,3.971,3.971,3.971,51
20140301|2013-10-11 04:30,11,3.995,3.996,3.995,3.996,3
20140301|2013-10-11 05:30,11,3.991,3.993,3.991,3.993,13
20140301|2013-10-11 06:00,11,4.008,4.008,4.008,4.008,2
20140301|2013-10-11 06:30,11,3.993,3.997,3.993,3.997,8
20140301|2013-10-11 07:00,11,3.998,3.998,3.99,3.992,33
20140301|2013-10-11 07:30,11,3.992,3.995,3.977,3.977,86
20140301|2013-10-11 08:00,11,3.98,3.983,3.974,3.981,94
20140301|2013-10-11 08:30,11,3.989,4.002,3.989,3.995,174
20140301|2013-10-11 09:00,11,3.997,4.001,3.994,3.997,68
20140301|2013-10-11 09:30,11,3.998,4,3.992,3.996,53
20140301|2013-10-11 10:00,11,3.992,4.001,3.991,4,69
20140301|2013-10-11 10:30,11,4.001,4.001,3.984,3.991,99
20140301|2013-10-11 11:00,11,3.99,3.996,3.987,3.991,87
20140301|2013-10-11 11:30,11,3.987,3.994,3.982,3.994,81
20140301|2013-10-11 12:00,11,3.995,3.995,3.987,3.988,35
20140301|2013-10-11 12:30,11,3.983,3.996,3.983,3.992,265
20140301|2013-10-11 13:00,11,3.993,4.003,3.988,3.997,265
20140301|2013-10-11 13:30,11,3.995,4.004,3.995,4.004,4
20140301|2013-10-11 14:00,11,4.002,4.005,4.002,4.003,71
20140301|2013-10-11 14:30,11,4.003,4.003,4,4,5
20140301|2013-10-13 17:00,14,4.031,4.065,4.031,4.053,66
20140301|2013-10-13 17:30,14,4.055,4.059,4.055,4.058,17
20140301|2013-10-13 18:00,14,4.058,4.059,4.054,4.059,8
20140301|2013-10-13 18:30,14,4.059,4.063,4.055,4.057,29
20140301|2013-10-13 19:00,14,4.057,4.058,4.049,4.055,17
20140301|2013-10-13 19:30,14,4.055,4.055,4.055,4.055,5
20140301|2013-10-13 20:00,14,4.059,4.059,4.058,4.058,22
20140301|2013-10-13 20:30,14,4.051,4.052,4.047,4.047,6
20140301|2013-10-13 21:00,14,4.046,4.047,4.045,4.047,3
20140301|2013-10-14 03:30,14,4.04,4.046,4.04,4.046,2
20140301|2013-10-14 04:00,14,4.045,4.046,4.045,4.046,5
20140301|2013-10-14 04:30,14,4.044,4.045,4.043,4.043,7
20140301|2013-10-14 05:30,14,4.044,4.044,4.044,4.044,1
20140301|2013-10-14 06:00,14,4.05,4.05,4.05,4.05,1
20140301|2013-10-14 06:30,14,4.042,4.044,4.034,4.034,41
20140301|2013-10-14 07:00,14,4.032,4.032,4.011,4.011,23
20140301|2013-10-14 07:30,14,4.01,4.018,4.003,4.018,49
20140301|2013-10-14 08:00,14,4.019,4.047,4.018,4.04,386
20140301|2013-10-14 08:30,14,4.04,4.04,4.013,4.018,232
20140301|2013-10-14 09:00,14,4.018,4.025,4.013,4.025,109
20140301|2013-10-14 09:30,14,4.02,4.02,3.986,3.99,154
20140301|2013-10-14 10:00,14,3.996,4.005,3.996,4.005,100
20140301|2013-10-14 10:30,14,4,4.012,3.993,3.993,38
20140301|2013-10-14 11:00,14,4.001,4.015,4,4.009,114
20140301|2013-10-14 11:30,14,4.013,4.019,4.006,4.015,38
20140301|2013-10-14 12:00,14,4.012,4.03,4.012,4.027,31
20140301|2013-10-14 12:30,14,4.028,4.037,4.028,4.033,85
20140301|2013-10-14 13:00,14,4.034,4.039,4.027,4.036,160
20140301|2013-10-14 13:30,14,4.035,4.035,4.029,4.032,58
20140301|2013-10-14 14:00,14,4.034,4.034,4.031,4.033,7
20140301|2013-10-14 14:30,14,4.033,4.036,4.033,4.035,14
20140301|2013-10-14 15:00,14,4.036,4.039,4.036,4.037,30
20140301|2013-10-14 15:30,14,4.036,4.041,4.036,4.041,38
20140301|2013-10-14 16:00,14,4.043,4.043,4.043,4.043,2
20140301|2013-10-14 17:00,15,4.053,4.053,4.053,4.053,1
20140301|2013-10-14 17:30,15,4.049,4.051,4.049,4.051,26
20140301|2013-10-14 18:00,15,4.051,4.055,4.049,4.055,24
20140301|2013-10-14 18:30,15,4.058,4.059,4.054,4.059,11
20140301|2013-10-14 19:00,15,4.056,4.056,4.056,4.056,5
20140301|2013-10-14 19:30,15,4.056,4.059,4.056,4.059,6
20140301|2013-10-14 20:00,15,4.057,4.059,4.055,4.058,18
20140301|2013-10-14 20:30,15,4.059,4.059,4.054,4.054,30
20140301|2013-10-14 21:00,15,4.059,4.061,4.059,4.06,9
20140301|2013-10-15 02:30,15,4.062,4.062,4.062,4.062,1
20140301|2013-10-15 04:00,15,4.065,4.065,4.065,4.065,6
20140301|2013-10-15 04:30,15,4.063,4.063,4.063,4.063,7
20140301|2013-10-15 05:00,15,4.068,4.068,4.068,4.068,2
20140301|2013-10-15 05:30,15,4.066,4.066,4.066,4.066,2
20140301|2013-10-15 06:30,15,4.061,4.062,4.049,4.049,29
20140301|2013-10-15 07:00,15,4.059,4.059,4.045,4.053,81
20140301|2013-10-15 07:30,15,4.054,4.061,4.044,4.044,312
20140301|2013-10-15 08:00,15,4.043,4.057,4.031,4.034,760
20140301|2013-10-15 08:30,15,4.033,4.037,4.023,4.024,284
20140301|2013-10-15 09:00,15,4.024,4.037,4.024,4.037,110
20140301|2013-10-15 09:30,15,4.037,4.038,4.005,4.008,132
20140301|2013-10-15 10:00,15,4.007,4.025,4.007,4.018,115
20140301|2013-10-15 10:30,15,4.018,4.024,4.011,4.024,86
20140301|2013-10-15 11:00,15,4.02,4.036,4.014,4.036,317
20140301|2013-10-15 11:30,15,4.036,4.037,4.013,4.013,136
20140301|2013-10-15 12:00,15,4.006,4.015,3.994,4.015,193
20140301|2013-10-15 12:30,15,4.013,4.018,4.008,4.008,40
20140301|2013-10-15 13:00,15,4.005,4.008,4,4.008,88
20140301|2013-10-15 13:30,15,4.006,4.012,4.005,4.005,54
20140301|2013-10-15 14:00,15,4.008,4.008,4.006,4.007,31
20140301|2013-10-15 14:30,15,4.008,4.018,4.008,4.017,32
20140301|2013-10-15 15:00,15,4.015,4.015,4.013,4.013,12
20140301|2013-10-15 15:30,15,4.024,4.024,4.024,4.024,9
20140301|2013-10-16 02:00,16,4.04,4.043,4.036,4.036,47
20140301|2013-10-16 02:30,16,4.044,4.044,4.044,4.044,3
20140301|2013-10-16 03:00,16,4.044,4.048,4.037,4.048,55
20140301|2013-10-16 03:30,16,4.049,4.049,4.042,4.042,18
20140301|2013-10-16 04:00,16,4.046,4.05,4.046,4.05,15
20140301|2013-10-16 05:00,16,4.051,4.052,4.051,4.052,20
20140301|2013-10-16 06:00,16,4.043,4.049,4.043,4.046,12
20140301|2013-10-16 06:30,16,4.047,4.053,4.045,4.052,19
20140301|2013-10-16 07:00,16,4.045,4.051,4.041,4.044,130
20140301|2013-10-16 07:30,16,4.046,4.046,4.038,4.039,16
20140301|2013-10-16 08:00,16,4.047,4.05,4.037,4.037,102
20140301|2013-10-16 08:30,16,4.036,4.045,4.032,4.039,85
20140301|2013-10-16 09:00,16,4.039,4.044,4.036,4.042,50
20140301|2013-10-16 09:30,16,4.043,4.055,4.036,4.041,243
20140301|2013-10-16 10:00,16,4.045,4.051,4.036,4.047,88
20140301|2013-10-16 10:30,16,4.045,4.051,4.038,4.038,156
20140301|2013-10-16 11:00,16,4.041,4.044,4.025,4.028,50
20140301|2013-10-16 11:30,16,4.026,4.033,4.016,4.028,49
20140301|2013-10-16 12:00,16,4.029,4.037,4.025,4.037,72
20140301|2013-10-16 12:30,16,4.035,4.036,3.99,3.99,399
20140301|2013-10-16 13:00,16,3.996,4.003,3.967,3.974,451
20140301|2013-10-16 13:30,16,3.974,3.977,3.973,3.977,13
20140301|2013-10-16 14:00,16,3.972,3.972,3.961,3.964,41
20140301|2013-10-16 14:30,16,3.963,3.964,3.959,3.964,22
20140301|2013-10-16 15:00,16,3.966,3.966,3.966,3.966,1
20140301|2013-10-16 15:30,16,3.966,3.972,3.966,3.972,22
20140301|2013-10-16 21:30,17,3.996,3.996,3.996,3.996,1
20140301|2013-10-16 23:30,17,4.005,4.005,4.005,4.005,11
20140301|2013-10-17 00:00,17,3.995,3.995,3.995,3.995,1
20140301|2013-10-17 05:00,17,3.985,3.985,3.985,3.985,1
20140301|2013-10-17 05:30,17,3.988,3.988,3.988,3.988,1
20140301|2013-10-17 06:00,17,3.982,3.982,3.981,3.981,4
20140301|2013-10-17 06:30,17,3.981,3.981,3.945,3.947,28
20140301|2013-10-17 07:00,17,3.94,3.95,3.94,3.95,35
20140301|2013-10-17 07:30,17,3.949,3.955,3.947,3.951,19
20140301|2013-10-17 08:00,17,3.954,3.954,3.93,3.937,74
20140301|2013-10-17 08:30,17,3.938,3.952,3.934,3.939,67
20140301|2013-10-17 09:00,17,3.941,3.946,3.938,3.938,115
20140301|2013-10-17 09:30,17,3.94,3.96,3.94,3.949,74
20140301|2013-10-17 10:00,17,3.953,3.955,3.946,3.953,54
20140301|2013-10-17 10:30,17,3.957,3.957,3.943,3.951,52
20140301|2013-10-17 11:00,17,3.944,3.944,3.937,3.94,60
20140301|2013-10-17 11:30,17,3.943,3.952,3.934,3.947,95
20140301|2013-10-17 12:00,17,3.937,3.942,3.931,3.942,74
20140301|2013-10-17 12:30,17,3.948,3.948,3.943,3.948,88
20140301|2013-10-17 13:00,17,3.948,3.955,3.941,3.954,396
20140301|2013-10-17 13:30,17,3.954,3.96,3.954,3.96,10
20140301|2013-10-17 14:00,17,3.956,3.957,3.956,3.957,10
20140301|2013-10-17 14:30,17,3.958,3.958,3.957,3.957,3
20140301|2013-10-17 15:30,17,3.947,3.951,3.946,3.951,6
20140301|2013-10-18 04:00,18,3.91,3.911,3.89,3.89,8
20140301|2013-10-18 05:00,18,3.903,3.903,3.903,3.903,10
20140301|2013-10-18 06:30,18,3.917,3.919,3.917,3.919,3
20140301|2013-10-18 07:00,18,3.913,3.916,3.913,3.916,13
20140301|2013-10-18 07:30,18,3.92,3.932,3.92,3.924,44
20140301|2013-10-18 08:00,18,3.927,3.928,3.915,3.925,117
20140301|2013-10-18 08:30,18,3.925,3.934,3.924,3.931,60
20140301|2013-10-18 09:00,18,3.922,3.922,3.917,3.92,135
20140301|2013-10-18 09:30,18,3.921,3.925,3.912,3.912,148
20140301|2013-10-18 10:00,18,3.916,3.916,3.908,3.911,18
20140301|2013-10-18 10:30,18,3.909,3.909,3.9,3.9,40
20140301|2013-10-18 11:00,18,3.906,3.915,3.904,3.911,65
20140301|2013-10-18 11:30,18,3.911,3.966,3.911,3.964,153
20140301|2013-10-18 12:00,18,3.965,3.977,3.961,3.973,173
20140301|2013-10-18 12:30,18,3.971,3.971,3.953,3.959,138
20140301|2013-10-18 13:00,18,3.954,3.966,3.942,3.965,518
20140301|2013-10-18 13:30,18,3.965,3.965,3.955,3.955,6
20140301|2013-10-18 14:00,18,3.964,3.964,3.963,3.963,3
20140301|2013-10-18 14:30,18,3.962,3.962,3.959,3.959,17
20140301|2013-10-18 15:00,18,3.966,3.97,3.96,3.96,41
20140301|2013-10-18 15:30,18,3.97,3.97,3.97,3.97,1
20140301|2013-10-20 17:00,21,3.988,4.015,3.988,4.015,6
20140301|2013-10-20 18:00,21,4.007,4.007,4.007,4.007,2
20140301|2013-10-20 23:30,21,3.988,3.988,3.988,3.988,2
20140301|2013-10-21 03:00,21,3.987,3.987,3.987,3.987,1
20140301|2013-10-21 03:30,21,3.992,3.992,3.992,3.992,3
20140301|2013-10-21 04:30,21,3.997,3.997,3.997,3.997,1
20140301|2013-10-21 05:30,21,3.992,3.992,3.99,3.99,2
20140301|2013-10-21 06:30,21,3.98,3.98,3.969,3.97,5
20140301|2013-10-21 07:00,21,3.972,3.975,3.961,3.964,43
20140301|2013-10-21 07:30,21,3.964,3.964,3.932,3.942,98
20140301|2013-10-21 08:00,21,3.944,3.958,3.94,3.955,160
20140301|2013-10-21 08:30,21,3.961,3.961,3.941,3.942,77
20140301|2013-10-21 09:00,21,3.942,3.949,3.916,3.92,274
20140301|2013-10-21 09:30,21,3.92,3.928,3.917,3.926,73
20140301|2013-10-21 10:00,21,3.927,3.938,3.923,3.937,64
20140301|2013-10-21 10:30,21,3.93,3.933,3.922,3.932,18
20140301|2013-10-21 11:00,21,3.927,3.927,3.916,3.919,17
20140301|2013-10-21 11:30,21,3.926,3.932,3.925,3.926,34
20140301|2013-10-21 12:00,21,3.921,3.921,3.921,3.921,8
20140301|2013-10-21 12:30,21,3.914,3.916,3.906,3.909,134
20140301|2013-10-21 13:00,21,3.912,3.912,3.865,3.866,178
20140301|2013-10-21 13:30,21,3.865,3.872,3.855,3.855,116
20140301|2013-10-21 14:00,21,3.861,3.861,3.856,3.856,11
20140301|2013-10-21 14:30,21,3.863,3.869,3.863,3.869,20
20140301|2013-10-21 15:00,21,3.87,3.87,3.87,3.87,1
20140301|2013-10-21 15:30,21,3.863,3.863,3.863,3.863,2
20140301|2013-10-21 17:30,22,3.852,3.852,3.852,3.852,1
20140301|2013-10-21 19:00,22,3.854,3.854,3.848,3.848,24
20140301|2013-10-22 05:00,22,3.844,3.844,3.844,3.844,1
20140301|2013-10-22 05:30,22,3.845,3.845,3.842,3.842,3
20140301|2013-10-22 06:30,22,3.849,3.849,3.843,3.847,10
20140301|2013-10-22 07:00,22,3.846,3.862,3.846,3.862,47
20140301|2013-10-22 07:30,22,3.863,3.867,3.852,3.854,125
20140301|2013-10-22 08:00,22,3.854,3.854,3.826,3.826,493
20140301|2013-10-22 08:30,22,3.824,3.831,3.82,3.829,334
20140301|2013-10-22 09:00,22,3.828,3.84,3.828,3.84,58
20140301|2013-10-22 09:30,22,3.81,3.84,3.81,3.827,324
20140301|2013-10-22 10:00,22,3.827,3.847,3.825,3.835,148
20140301|2013-10-22 10:30,22,3.831,3.831,3.813,3.815,153
20140301|2013-10-22 11:00,22,3.811,3.813,3.8,3.802,211
20140301|2013-10-22 11:30,22,3.802,3.805,3.796,3.803,334
20140301|2013-10-22 12:00,22,3.802,3.803,3.792,3.796,182
20140301|2013-10-22 12:30,22,3.795,3.798,3.786,3.797,33
20140301|2013-10-22 13:00,22,3.793,3.794,3.78,3.784,598
20140301|2013-10-22 13:30,22,3.785,3.794,3.785,3.792,77
20140301|2013-10-22 14:00,22,3.793,3.796,3.793,3.794,11
20140301|2013-10-22 14:30,22,3.799,3.799,3.798,3.798,6
20140301|2013-10-22 15:30,22,3.802,3.802,3.802,3.802,8
20140301|2013-10-23 04:00,23,3.815,3.815,3.815,3.815,1
20140301|2013-10-23 04:30,23,3.81,3.81,3.803,3.806,55
20140301|2013-10-23 05:30,23,3.796,3.796,3.796,3.796,5
20140301|2013-10-23 06:00,23,3.796,3.799,3.794,3.794,48
20140301|2013-10-23 06:30,23,3.794,3.8,3.794,3.795,168
20140301|2013-10-23 07:00,23,3.798,3.81,3.795,3.81,382
20140301|2013-10-23 07:30,23,3.808,3.817,3.805,3.805,102
20140301|2013-10-23 08:00,23,3.801,3.81,3.797,3.805,376
20140301|2013-10-23 08:30,23,3.803,3.806,3.798,3.805,139
20140301|2013-10-23 09:00,23,3.81,3.817,3.792,3.794,224
20140301|2013-10-23 09:30,23,3.797,3.817,3.797,3.812,165
20140301|2013-10-23 10:00,23,3.812,3.824,3.812,3.824,137
20140301|2013-10-23 10:30,23,3.82,3.82,3.814,3.819,83
20140301|2013-10-23 11:00,23,3.82,3.825,3.809,3.815,296
20140301|2013-10-23 11:30,23,3.819,3.819,3.803,3.811,333
20140301|2013-10-23 12:00,23,3.808,3.811,3.805,3.807,61
20140301|2013-10-23 12:30,23,3.794,3.799,3.789,3.795,32
20140301|2013-10-23 13:00,23,3.794,3.803,3.78,3.802,505
20140301|2013-10-23 13:30,23,3.803,3.806,3.803,3.804,36
20140301|2013-10-23 14:00,23,3.805,3.807,3.805,3.805,17
20140301|2013-10-23 14:30,23,3.807,3.81,3.806,3.81,43
20140301|2013-10-23 15:00,23,3.806,3.806,3.805,3.805,36
20140301|2013-10-23 15:30,23,3.803,3.805,3.803,3.805,2
20140301|2013-10-23 16:00,23,3.805,3.805,3.805,3.805,1
20140301|2013-10-24 04:00,24,3.788,3.79,3.787,3.787,5
20140301|2013-10-24 05:00,24,3.776,3.776,3.77,3.77,4
20140301|2013-10-24 05:30,24,3.775,3.775,3.775,3.775,1
20140301|2013-10-24 06:30,24,3.778,3.778,3.774,3.777,8
20140301|2013-10-24 07:00,24,3.777,3.778,3.771,3.775,53
20140301|2013-10-24 07:30,24,3.775,3.794,3.772,3.793,123
20140301|2013-10-24 08:00,24,3.788,3.789,3.76,3.764,491
20140301|2013-10-24 08:30,24,3.767,3.772,3.765,3.769,189
20140301|2013-10-24 09:00,24,3.768,3.775,3.758,3.762,89
20140301|2013-10-24 09:30,24,3.762,3.812,3.745,3.807,838
20140301|2013-10-24 10:00,24,3.809,3.819,3.793,3.801,250
20140301|2013-10-24 10:30,24,3.802,3.806,3.792,3.798,115
20140301|2013-10-24 11:00,24,3.796,3.819,3.796,3.815,182
20140301|2013-10-24 11:30,24,3.815,3.83,3.806,3.825,485
20140301|2013-10-24 12:00,24,3.821,3.821,3.81,3.816,82
20140301|2013-10-24 12:30,24,3.826,3.826,3.811,3.811,28
20140301|2013-10-24 13:00,24,3.808,3.822,3.808,3.816,266
20140301|2013-10-24 13:30,24,3.816,3.816,3.816,3.816,1
20140301|2013-10-24 14:00,24,3.822,3.822,3.822,3.822,1
20140301|2013-10-24 14:30,24,3.825,3.826,3.825,3.825,58
20140301|2013-10-24 15:00,24,3.826,3.826,3.826,3.826,12
20140301|2013-10-24 15:30,24,3.82,3.82,3.82,3.82,1
20140301|2013-10-25 02:00,25,3.803,3.803,3.803,3.803,1
20140301|2013-10-25 03:00,25,3.797,3.797,3.797,3.797,1
20140301|2013-10-25 03:30,25,3.803,3.804,3.803,3.804,8
20140301|2013-10-25 06:30,25,3.811,3.829,3.811,3.829,20
20140301|2013-10-25 07:00,25,3.83,3.83,3.821,3.821,58
20140301|2013-10-25 07:30,25,3.822,3.844,3.822,3.832,100
20140301|2013-10-25 08:00,25,3.834,3.85,3.834,3.843,169
20140301|2013-10-25 08:30,25,3.842,3.85,3.839,3.846,117
20140301|2013-10-25 09:00,25,3.852,3.857,3.841,3.848,108
20140301|2013-10-25 09:30,25,3.84,3.845,3.837,3.839,59
20140301|2013-10-25 10:00,25,3.838,3.849,3.837,3.848,430
20140301|2013-10-25 10:30,25,3.844,3.852,3.843,3.851,111
20140301|2013-10-25 11:00,25,3.848,3.849,3.846,3.848,13
20140301|2013-10-25 11:30,25,3.842,3.848,3.84,3.847,227
20140301|2013-10-25 12:00,25,3.846,3.847,3.842,3.844,15
20140301|2013-10-25 12:30,25,3.847,3.875,3.847,3.867,366
20140301|2013-10-25 13:00,25,3.874,3.874,3.861,3.869,97
20140301|2013-10-25 13:30,25,3.872,3.873,3.872,3.873,10
20140301|2013-10-25 14:00,25,3.872,3.881,3.872,3.881,73
20140301|2013-10-25 14:30,25,3.879,3.883,3.879,3.881,10
20140301|2013-10-25 15:00,25,3.881,3.881,3.881,3.881,16
20140301|2013-10-25 15:30,25,3.885,3.885,3.885,3.885,5
20140301|2013-10-27 17:00,28,3.825,3.825,3.821,3.821,3
20140301|2013-10-27 20:00,28,3.82,3.82,3.82,3.82,5
20140301|2013-10-27 21:00,28,3.82,3.82,3.82,3.82,9
20140301|2013-10-27 21:30,28,3.82,3.82,3.82,3.82,11
20140301|2013-10-28 01:30,28,3.802,3.802,3.802,3.802,10
20140301|2013-10-28 02:00,28,3.801,3.802,3.801,3.802,10
20140301|2013-10-28 03:00,28,3.799,3.799,3.799,3.799,1
20140301|2013-10-28 04:30,28,3.79,3.792,3.79,3.79,268
20140301|2013-10-28 05:00,28,3.797,3.799,3.797,3.799,21
20140301|2013-10-28 05:30,28,3.797,3.797,3.797,3.797,1
20140301|2013-10-28 06:30,28,3.808,3.808,3.795,3.795,11
20140301|2013-10-28 07:00,28,3.794,3.794,3.786,3.786,101
20140301|2013-10-28 07:30,28,3.794,3.796,3.766,3.766,30
20140301|2013-10-28 08:00,28,3.762,3.762,3.733,3.751,314
20140301|2013-10-28 08:30,28,3.756,3.766,3.755,3.762,114
20140301|2013-10-28 09:00,28,3.763,3.769,3.757,3.769,78
20140301|2013-10-28 09:30,28,3.769,3.771,3.758,3.758,468
20140301|2013-10-28 10:00,28,3.758,3.758,3.746,3.749,500
20140301|2013-10-28 10:30,28,3.748,3.75,3.736,3.748,302
20140301|2013-10-28 11:00,28,3.747,3.757,3.746,3.753,96
20140301|2013-10-28 11:30,28,3.755,3.755,3.74,3.744,238
20140301|2013-10-28 12:00,28,3.743,3.751,3.74,3.747,59
20140301|2013-10-28 12:30,28,3.746,3.752,3.744,3.752,101
20140301|2013-10-28 13:00,28,3.75,3.752,3.725,3.736,150
20140301|2013-10-28 13:30,28,3.735,3.739,3.733,3.733,64
20140301|2013-10-28 14:00,28,3.737,3.737,3.737,3.737,3
20140301|2013-10-28 14:30,28,3.736,3.736,3.73,3.73,14
20140301|2013-10-28 15:00,28,3.732,3.732,3.732,3.732,9
20140301|2013-10-28 15:30,28,3.735,3.735,3.735,3.735,1
20140301|2013-10-28 18:00,29,3.728,3.728,3.728,3.728,2
20140301|2013-10-28 22:30,29,3.727,3.727,3.727,3.727,3
20140301|2013-10-28 23:00,29,3.718,3.718,3.718,3.718,1
20140301|2013-10-29 00:00,29,3.72,3.72,3.72,3.72,1
20140301|2013-10-29 00:30,29,3.728,3.728,3.728,3.728,1
20140301|2013-10-29 02:00,29,3.742,3.742,3.742,3.742,1
20140301|2013-10-29 05:30,29,3.732,3.733,3.728,3.728,3
20140301|2013-10-29 06:00,29,3.728,3.728,3.728,3.728,1
20140301|2013-10-29 06:30,29,3.731,3.733,3.731,3.733,8
20140301|2013-10-29 07:00,29,3.745,3.745,3.742,3.744,8
20140301|2013-10-29 07:30,29,3.745,3.748,3.716,3.716,84
20140301|2013-10-29 08:00,29,3.718,3.728,3.712,3.715,571
20140301|2013-10-29 08:30,29,3.715,3.738,3.713,3.736,258
20140301|2013-10-29 09:00,29,3.739,3.744,3.716,3.716,144
20140301|2013-10-29 09:30,29,3.713,3.719,3.698,3.704,353
20140301|2013-10-29 10:00,29,3.706,3.713,3.703,3.713,176
20140301|2013-10-29 10:30,29,3.714,3.721,3.702,3.705,227
20140301|2013-10-29 11:00,29,3.704,3.712,3.702,3.712,185
20140301|2013-10-29 11:30,29,3.712,3.714,3.703,3.703,344
20140301|2013-10-29 12:00,29,3.702,3.708,3.699,3.7,168
20140301|2013-10-29 12:30,29,3.699,3.705,3.69,3.705,311
20140301|2013-10-29 13:00,29,3.703,3.703,3.693,3.693,139
20140301|2013-10-29 13:30,29,3.716,3.717,3.715,3.717,5
20140301|2013-10-29 14:00,29,3.72,3.726,3.719,3.719,191
20140301|2013-10-29 14:30,29,3.719,3.722,3.717,3.718,10
20140301|2013-10-29 15:00,29,3.719,3.72,3.719,3.72,2
20140301|2013-10-29 15:30,29,3.72,3.72,3.72,3.72,2
20140301|2013-10-29 16:00,29,3.72,3.72,3.719,3.719,2
20140301|2013-10-29 20:30,30,3.704,3.704,3.704,3.704,3
20140301|2013-10-29 21:00,30,3.704,3.708,3.702,3.706,7
20140301|2013-10-30 04:00,30,3.719,3.719,3.719,3.719,2
20140301|2013-10-30 05:30,30,3.709,3.72,3.709,3.72,3
20140301|2013-10-30 06:00,30,3.709,3.709,3.709,3.709,1
20140301|2013-10-30 06:30,30,3.719,3.719,3.719,3.719,11
20140301|2013-10-30 07:00,30,3.719,3.719,3.716,3.717,252
20140301|2013-10-30 07:30,30,3.719,3.736,3.719,3.725,109
20140301|2013-10-30 08:00,30,3.719,3.728,3.711,3.726,360
20140301|2013-10-30 08:30,30,3.723,3.723,3.701,3.707,95
20140301|2013-10-30 09:00,30,3.707,3.715,3.707,3.715,58
20140301|2013-10-30 09:30,30,3.717,3.726,3.71,3.711,219
20140301|2013-10-30 10:00,30,3.711,3.712,3.703,3.706,113
20140301|2013-10-30 10:30,30,3.703,3.725,3.699,3.725,92
20140301|2013-10-30 11:00,30,3.726,3.734,3.721,3.721,325
20140301|2013-10-30 11:30,30,3.719,3.738,3.717,3.734,165
20140301|2013-10-30 12:00,30,3.735,3.741,3.725,3.726,67
20140301|2013-10-30 12:30,30,3.726,3.731,3.71,3.71,120
20140301|2013-10-30 13:00,30,3.714,3.718,3.704,3.706,254
20140301|2013-10-30 13:30,30,3.708,3.719,3.708,3.719,21
20140301|2013-10-30 14:00,30,3.713,3.719,3.712,3.716,17
20140301|2013-10-30 14:30,30,3.717,3.717,3.715,3.715,13
20140301|2013-10-30 15:30,30,3.717,3.724,3.717,3.724,14
20140301|2013-10-30 16:00,30,3.723,3.723,3.723,3.723,2
20140301|2013-10-31 00:30,31,3.727,3.727,3.727,3.727,1
20140301|2013-10-31 03:30,31,3.716,3.716,3.716,3.716,1
20140301|2013-10-31 05:30,31,3.736,3.737,3.736,3.736,15
20140301|2013-10-31 06:00,31,3.727,3.727,3.727,3.727,1
20140301|2013-10-31 07:00,31,3.732,3.741,3.732,3.735,39
20140301|2013-10-31 07:30,31,3.734,3.736,3.725,3.728,53
20140301|2013-10-31 08:00,31,3.729,3.732,3.696,3.703,322
20140301|2013-10-31 08:30,31,3.704,3.705,3.669,3.674,191
20140301|2013-10-31 09:00,31,3.671,3.678,3.665,3.669,176
20140301|2013-10-31 09:30,31,3.66,3.69,3.647,3.678,401
20140301|2013-10-31 10:00,31,3.679,3.689,3.674,3.678,88
20140301|2013-10-31 10:30,31,3.681,3.681,3.667,3.676,99
20140301|2013-10-31 11:00,31,3.673,3.683,3.67,3.672,168
20140301|2013-10-31 11:30,31,3.675,3.682,3.671,3.674,62
20140301|2013-10-31 12:00,31,3.67,3.673,3.664,3.666,79
20140301|2013-10-31 12:30,31,3.666,3.671,3.66,3.667,88
20140301|2013-10-31 13:00,31,3.668,3.673,3.651,3.66,665
20140301|2013-10-31 13:30,31,3.661,3.665,3.659,3.664,32
20140301|2013-10-31 14:00,31,3.663,3.664,3.66,3.662,208
20140301|2013-10-31 14:30,31,3.659,3.659,3.656,3.656,44
20140301|2013-10-31 15:00,31,3.651,3.651,3.648,3.65,43
20140301|2013-10-31 15:30,31,3.645,3.649,3.644,3.644,22
20140301|2013-10-31 16:00,31,3.643,3.647,3.643,3.647,26
20140301|2013-10-31 17:00,1,3.648,3.648,3.647,3.648,14
20140301|2013-10-31 18:00,1,3.646,3.646,3.646,3.646,1
20140301|2013-10-31 18:30,1,3.643,3.643,3.64,3.64,3
20140301|2013-10-31 19:00,1,3.628,3.628,3.625,3.625,2
20140301|2013-10-31 22:30,1,3.634,3.634,3.634,3.634,1
20140301|2013-11-01 02:30,1,3.63,3.63,3.63,3.63,2
20140301|2013-11-01 06:00,1,3.64,3.64,3.64,3.64,1
20140301|2013-11-01 06:30,1,3.638,3.638,3.623,3.625,62
20140301|2013-11-01 07:00,1,3.633,3.633,3.617,3.625,57
20140301|2013-11-01 07:30,1,3.627,3.627,3.614,3.623,58
20140301|2013-11-01 08:00,1,3.622,3.624,3.595,3.602,542
20140301|2013-11-01 08:30,1,3.598,3.601,3.581,3.59,837
20140301|2013-11-01 09:00,1,3.588,3.609,3.588,3.608,375
20140301|2013-11-01 09:30,1,3.603,3.607,3.594,3.607,101
20140301|2013-11-01 10:00,1,3.609,3.612,3.593,3.597,507
20140301|2013-11-01 10:30,1,3.598,3.607,3.596,3.606,171
20140301|2013-11-01 11:00,1,3.604,3.612,3.602,3.608,223
20140301|2013-11-01 11:30,1,3.611,3.612,3.606,3.611,60
20140301|2013-11-01 12:00,1,3.608,3.608,3.598,3.598,110
20140301|2013-11-01 12:30,1,3.596,3.609,3.596,3.599,42
20140301|2013-11-01 13:00,1,3.598,3.6,3.584,3.587,306
20140301|2013-11-01 13:30,1,3.586,3.59,3.584,3.587,41
20140301|2013-11-01 14:00,1,3.588,3.588,3.586,3.586,5
20140301|2013-11-01 14:30,1,3.588,3.59,3.585,3.59,28
20140301|2013-11-01 15:00,1,3.592,3.593,3.592,3.593,2
20140301|2013-11-01 15:30,1,3.599,3.599,3.597,3.597,3
20140301|2013-11-03 17:00,4,3.571,3.571,3.487,3.503,141
20140301|2013-11-03 17:30,4,3.511,3.511,3.507,3.507,6
20140301|2013-11-03 18:30,4,3.502,3.502,3.5,3.5,9
20140301|2013-11-03 19:00,4,3.499,3.502,3.499,3.502,9
20140301|2013-11-03 19:30,4,3.506,3.506,3.505,3.505,2
20140301|2013-11-03 20:00,4,3.505,3.505,3.505,3.505,1
20140301|2013-11-03 21:00,4,3.506,3.507,3.503,3.505,5
20140301|2013-11-03 21:30,4,3.505,3.505,3.505,3.505,1
20140301|2013-11-03 22:30,4,3.502,3.502,3.502,3.502,3
20140301|2013-11-03 23:00,4,3.503,3.503,3.503,3.503,2
20140301|2013-11-03 23:30,4,3.504,3.504,3.501,3.501,4
20140301|2013-11-04 02:30,4,3.517,3.517,3.509,3.509,7
20140301|2013-11-04 03:00,4,3.523,3.523,3.523,3.523,3
20140301|2013-11-04 04:30,4,3.507,3.507,3.507,3.507,1
20140301|2013-11-04 05:30,4,3.51,3.51,3.508,3.508,3
20140301|2013-11-04 06:00,4,3.503,3.503,3.491,3.493,59
20140301|2013-11-04 06:30,4,3.492,3.495,3.491,3.494,42
20140301|2013-11-04 07:00,4,3.494,3.503,3.494,3.495,121
20140301|2013-11-04 07:30,4,3.495,3.513,3.495,3.51,340
20140301|2013-11-04 08:00,4,3.511,3.511,3.501,3.501,313
20140301|2013-11-04 08:30,4,3.5,3.516,3.5,3.516,181
20140301|2013-11-04 09:00,4,3.502,3.514,3.502,3.514,51
20140301|2013-11-04 09:30,4,3.507,3.511,3.504,3.505,75
20140301|2013-11-04 10:00,4,3.503,3.504,3.485,3.499,313
20140301|2013-11-04 10:30,4,3.509,3.512,3.504,3.512,53
20140301|2013-11-04 11:00,4,3.51,3.51,3.501,3.508,108
20140301|2013-11-04 11:30,4,3.51,3.512,3.509,3.511,9
20140301|2013-11-04 12:00,4,3.511,3.514,3.504,3.514,149
20140301|2013-11-04 12:30,4,3.511,3.525,3.511,3.525,117
20140301|2013-11-04 13:00,4,3.524,3.527,3.511,3.525,247
20140301|2013-11-04 13:30,4,3.524,3.525,3.517,3.523,17
20140301|2013-11-04 14:00,4,3.524,3.526,3.523,3.525,84
20140301|2013-11-04 14:30,4,3.523,3.528,3.521,3.526,34
20140301|2013-11-04 15:00,4,3.528,3.531,3.528,3.531,12
20140301|2013-11-04 15:30,4,3.534,3.535,3.522,3.525,52
20140301|2013-11-04 16:00,4,3.52,3.52,3.517,3.517,3
20140301|2013-11-04 17:30,5,3.515,3.515,3.515,3.515,2
20140301|2013-11-04 22:30,5,3.516,3.516,3.516,3.516,16
20140301|2013-11-05 00:30,5,3.505,3.505,3.505,3.505,1
20140301|2013-11-05 03:00,5,3.5,3.5,3.5,3.5,1
20140301|2013-11-05 04:00,5,3.492,3.493,3.492,3.493,6
20140301|2013-11-05 05:30,5,3.494,3.494,3.494,3.494,1
20140301|2013-11-05 06:00,5,3.486,3.49,3.486,3.49,2
20140301|2013-11-05 06:30,5,3.489,3.489,3.473,3.474,95
20140301|2013-11-05 07:00,5,3.47,3.481,3.469,3.481,22
20140301|2013-11-05 07:30,5,3.48,3.491,3.479,3.486,136
20140301|2013-11-05 08:00,5,3.484,3.506,3.484,3.506,372
20140301|2013-11-05 08:30,5,3.507,3.518,3.501,3.513,516
20140301|2013-11-05 09:00,5,3.513,3.524,3.505,3.524,401
20140301|2013-11-05 09:30,5,3.526,3.532,3.522,3.524,316
20140301|2013-11-05 10:00,5,3.524,3.542,3.521,3.54,210
20140301|2013-11-05 10:30,5,3.54,3.554,3.539,3.554,307
20140301|2013-11-05 11:00,5,3.551,3.551,3.542,3.544,55
20140301|2013-11-05 11:30,5,3.545,3.565,3.545,3.559,242
20140301|2013-11-05 12:00,5,3.557,3.577,3.556,3.572,333
20140301|2013-11-05 12:30,5,3.572,3.573,3.563,3.565,98
20140301|2013-11-05 13:00,5,3.563,3.566,3.555,3.559,388
20140301|2013-11-05 13:30,5,3.559,3.571,3.559,3.571,239
20140301|2013-11-05 14:00,5,3.567,3.568,3.567,3.568,12
20140301|2013-11-05 14:30,5,3.57,3.573,3.569,3.572,12
20140301|2013-11-05 15:00,5,3.576,3.579,3.575,3.575,26
20140301|2013-11-05 16:00,5,3.578,3.578,3.578,3.578,22
20140301|2013-11-05 17:00,6,3.568,3.568,3.568,3.568,1
20140301|2013-11-05 20:30,6,3.58,3.584,3.58,3.584,2
20140301|2013-11-05 22:30,6,3.56,3.56,3.56,3.56,5
20140301|2013-11-06 03:00,6,3.55,3.55,3.55,3.55,2
20140301|2013-11-06 03:30,6,3.551,3.551,3.551,3.551,3
20140301|2013-11-06 05:00,6,3.569,3.569,3.569,3.569,2
20140301|2013-11-06 05:30,6,3.579,3.579,3.579,3.579,1
20140301|2013-11-06 06:00,6,3.578,3.579,3.578,3.579,15
20140301|2013-11-06 06:30,6,3.583,3.587,3.578,3.587,26
20140301|2013-11-06 07:00,6,3.579,3.579,3.579,3.579,4
20140301|2013-11-06 07:30,6,3.581,3.589,3.575,3.58,78
20140301|2013-11-06 08:00,6,3.565,3.573,3.558,3.567,545
20140301|2013-11-06 08:30,6,3.567,3.571,3.556,3.561,148
20140301|2013-11-06 09:00,6,3.56,3.579,3.559,3.577,92
20140301|2013-11-06 09:30,6,3.577,3.578,3.572,3.574,21
20140301|2013-11-06 10:00,6,3.57,3.6,3.553,3.6,84
20140301|2013-11-06 10:30,6,3.596,3.622,3.593,3.611,1214
20140301|2013-11-06 11:00,6,3.61,3.614,3.597,3.597,19
20140301|2013-11-06 11:30,6,3.597,3.602,3.584,3.584,161
20140301|2013-11-06 12:00,6,3.584,3.592,3.58,3.589,170
20140301|2013-11-06 12:30,6,3.589,3.593,3.581,3.587,365
20140301|2013-11-06 13:00,6,3.587,3.587,3.564,3.571,290
20140301|2013-11-06 13:30,6,3.571,3.572,3.57,3.57,3
20140301|2013-11-06 14:00,6,3.57,3.571,3.568,3.569,31
20140301|2013-11-06 14:30,6,3.572,3.575,3.569,3.575,83
20140301|2013-11-06 15:00,6,3.576,3.577,3.576,3.577,3
20140301|2013-11-06 15:30,6,3.577,3.577,3.576,3.576,6
20140301|2013-11-06 17:00,7,3.574,3.574,3.574,3.574,3
20140301|2013-11-06 19:30,7,3.574,3.574,3.574,3.574,2
20140301|2013-11-06 21:00,7,3.565,3.565,3.565,3.565,15
20140301|2013-11-07 01:00,7,3.576,3.577,3.576,3.576,7
20140301|2013-11-07 01:30,7,3.56,3.56,3.56,3.56,5
20140301|2013-11-07 02:00,7,3.572,3.572,3.571,3.571,2
20140301|2013-11-07 02:30,7,3.582,3.589,3.582,3.589,9
20140301|2013-11-07 04:30,7,3.603,3.604,3.603,3.604,8
20140301|2013-11-07 05:00,7,3.609,3.61,3.609,3.61,16
20140301|2013-11-07 05:30,7,3.609,3.622,3.609,3.621,41
20140301|2013-11-07 06:00,7,3.621,3.631,3.621,3.628,357
20140301|2013-11-07 06:30,7,3.616,3.632,3.616,3.632,12
20140301|2013-11-07 07:00,7,3.635,3.642,3.635,3.636,112
20140301|2013-11-07 07:30,7,3.633,3.652,3.631,3.642,203
20140301|2013-11-07 08:00,7,3.646,3.669,3.644,3.653,234
20140301|2013-11-07 08:30,7,3.649,3.649,3.626,3.632,185
20140301|2013-11-07 09:00,7,3.63,3.639,3.626,3.633,642
20140301|2013-11-07 09:30,7,3.642,3.651,3.619,3.625,137
20140301|2013-11-07 10:00,7,3.625,3.634,3.616,3.622,93
20140301|2013-11-07 10:30,7,3.624,3.626,3.589,3.589,71
20140301|2013-11-07 11:00,7,3.594,3.594,3.565,3.575,493
20140301|2013-11-07 11:30,7,3.572,3.572,3.56,3.571,454
20140301|2013-11-07 12:00,7,3.572,3.573,3.567,3.569,226
20140301|2013-11-07 12:30,7,3.569,3.59,3.568,3.586,92
20140301|2013-11-07 13:00,7,3.588,3.588,3.571,3.572,218
20140301|2013-11-07 13:30,7,3.571,3.574,3.57,3.572,93
20140301|2013-11-07 14:00,7,3.572,3.573,3.572,3.573,2
20140301|2013-11-07 14:30,7,3.58,3.58,3.577,3.577,6
20140301|2013-11-07 15:30,7,3.574,3.574,3.574,3.574,1
20140301|2013-11-07 16:00,7,3.57,3.57,3.57,3.57,1
20140301|2013-11-07 19:00,8,3.59,3.59,3.59,3.59,2
20140301|2013-11-07 20:00,8,3.585,3.585,3.585,3.585,4
20140301|2013-11-07 20:30,8,3.585,3.585,3.585,3.585,6
20140301|2013-11-07 21:30,8,3.59,3.59,3.59,3.59,7
20140301|2013-11-07 23:30,8,3.574,3.574,3.574,3.574,1
20140301|2013-11-08 00:00,8,3.569,3.569,3.569,3.569,1
20140301|2013-11-08 02:00,8,3.58,3.58,3.58,3.58,2
20140301|2013-11-08 02:30,8,3.585,3.59,3.585,3.59,5
20140301|2013-11-08 04:30,8,3.621,3.621,3.621,3.621,1
20140301|2013-11-08 05:30,8,3.622,3.622,3.614,3.614,2
20140301|2013-11-08 06:00,8,3.608,3.609,3.608,3.609,5
20140301|2013-11-08 06:30,8,3.605,3.613,3.605,3.613,7
20140301|2013-11-08 07:00,8,3.61,3.619,3.61,3.614,42
20140301|2013-11-08 07:30,8,3.607,3.612,3.599,3.6,24
20140301|2013-11-08 08:00,8,3.591,3.594,3.58,3.588,148
20140301|2013-11-08 08:30,8,3.589,3.614,3.585,3.611,126
20140301|2013-11-08 09:00,8,3.612,3.615,3.606,3.609,171
20140301|2013-11-08 09:30,8,3.609,3.62,3.602,3.617,168
20140301|2013-11-08 10:00,8,3.616,3.63,3.616,3.629,94
20140301|2013-11-08 10:30,8,3.63,3.638,3.62,3.623,124
20140301|2013-11-08 11:00,8,3.625,3.634,3.618,3.628,49
20140301|2013-11-08 11:30,8,3.625,3.625,3.617,3.62,45
20140301|2013-11-08 12:00,8,3.619,3.625,3.615,3.616,67
20140301|2013-11-08 12:30,8,3.615,3.618,3.605,3.608,38
20140301|2013-11-08 13:00,8,3.61,3.622,3.594,3.617,339
20140301|2013-11-08 13:30,8,3.616,3.624,3.614,3.623,72
20140301|2013-11-08 14:00,8,3.623,3.624,3.623,3.624,6
20140301|2013-11-08 14:30,8,3.621,3.626,3.621,3.626,7
20140301|2013-11-08 15:00,8,3.626,3.63,3.625,3.625,34
20140301|2013-11-08 15:30,8,3.621,3.621,3.616,3.616,10
20140301|2013-11-10 17:00,11,3.633,3.646,3.632,3.637,121
20140301|2013-11-10 17:30,11,3.633,3.635,3.632,3.633,43
20140301|2013-11-10 18:00,11,3.632,3.637,3.631,3.632,70
20140301|2013-11-10 18:30,11,3.63,3.632,3.625,3.627,95
20140301|2013-11-10 19:00,11,3.627,3.628,3.624,3.624,17
20140301|2013-11-10 19:30,11,3.624,3.626,3.622,3.622,52
20140301|2013-11-10 20:00,11,3.623,3.623,3.622,3.623,94
20140301|2013-11-10 20:30,11,3.623,3.623,3.622,3.622,44
20140301|2013-11-10 21:00,11,3.626,3.627,3.623,3.626,76
20140301|2013-11-10 21:30,11,3.626,3.628,3.625,3.626,17
20140301|2013-11-10 22:00,11,3.629,3.629,3.625,3.626,37
20140301|2013-11-10 22:30,11,3.628,3.628,3.628,3.628,2
20140301|2013-11-10 23:30,11,3.628,3.628,3.628,3.628,1
20140301|2013-11-11 00:00,11,3.628,3.628,3.627,3.627,8
20140301|2013-11-11 00:30,11,3.628,3.628,3.628,3.628,2
20140301|2013-11-11 01:00,11,3.626,3.626,3.626,3.626,3
20140301|2013-11-11 01:30,11,3.624,3.624,3.624,3.624,6
20140301|2013-11-11 02:00,11,3.622,3.622,3.622,3.622,1
20140301|2013-11-11 02:30,11,3.626,3.626,3.619,3.619,61
20140301|2013-11-11 03:00,11,3.618,3.618,3.616,3.616,10
20140301|2013-11-11 03:30,11,3.615,3.615,3.615,3.615,2
20140301|2013-11-11 04:00,11,3.62,3.62,3.62,3.62,1
20140301|2013-11-11 04:30,11,3.619,3.619,3.619,3.619,2
20140301|2013-11-11 07:00,11,3.63,3.637,3.629,3.632,34
20140301|2013-11-11 07:30,11,3.643,3.644,3.634,3.634,28
20140301|2013-11-11 08:00,11,3.63,3.636,3.622,3.633,138
20140301|2013-11-11 08:30,11,3.628,3.628,3.596,3.608,417
20140301|2013-11-11 09:00,11,3.608,3.628,3.608,3.616,230
20140301|2013-11-11 09:30,11,3.617,3.617,3.595,3.611,116
20140301|2013-11-11 10:00,11,3.62,3.634,3.618,3.63,105
20140301|2013-11-11 10:30,11,3.623,3.627,3.614,3.62,114
20140301|2013-11-11 11:00,11,3.618,3.623,3.605,3.605,22
20140301|2013-11-11 11:30,11,3.604,3.611,3.602,3.604,228
20140301|2013-11-11 12:00,11,3.606,3.61,3.599,3.605,57
20140301|2013-11-11 12:30,11,3.607,3.617,3.607,3.615,34
20140301|2013-11-11 13:00,11,3.613,3.621,3.61,3.619,96
20140301|2013-11-11 13:30,11,3.621,3.622,3.618,3.619,16
20140301|2013-11-11 14:00,11,3.617,3.617,3.617,3.617,3
20140301|2013-11-11 14:30,11,3.616,3.617,3.615,3.617,7
20140301|2013-11-11 15:00,11,3.623,3.623,3.621,3.621,6
20140301|2013-11-11 15:30,11,3.619,3.619,3.616,3.616,57
20140301|2013-11-11 16:00,11,3.618,3.619,3.618,3.618,24
20140301|2013-11-11 17:00,12,3.621,3.625,3.616,3.616,57
20140301|2013-11-11 17:30,12,3.617,3.617,3.615,3.615,7
20140301|2013-11-11 18:00,12,3.616,3.617,3.616,3.616,10
20140301|2013-11-11 18:30,12,3.616,3.616,3.615,3.615,9
20140301|2013-11-11 19:00,12,3.615,3.615,3.614,3.614,25
20140301|2013-11-11 19:30,12,3.612,3.615,3.612,3.613,33
20140301|2013-11-11 20:00,12,3.612,3.612,3.612,3.612,7
20140301|2013-11-11 20:30,12,3.613,3.615,3.613,3.613,32
20140301|2013-11-11 21:00,12,3.613,3.613,3.611,3.613,17
20140301|2013-11-11 21:30,12,3.613,3.615,3.612,3.613,11
20140301|2013-11-11 22:00,12,3.613,3.613,3.613,3.613,2
20140301|2013-11-11 23:00,12,3.614,3.614,3.614,3.614,2
20140301|2013-11-12 00:00,12,3.609,3.61,3.608,3.608,13
20140301|2013-11-12 00:30,12,3.608,3.608,3.603,3.605,7
20140301|2013-11-12 01:00,12,3.607,3.607,3.603,3.603,14
20140301|2013-11-12 01:30,12,3.601,3.605,3.601,3.605,7
20140301|2013-11-12 02:00,12,3.603,3.606,3.601,3.605,15
20140301|2013-11-12 02:30,12,3.605,3.619,3.605,3.611,82
20140301|2013-11-12 03:00,12,3.611,3.613,3.611,3.613,38
20140301|2013-11-12 03:30,12,3.615,3.615,3.615,3.615,6
20140301|2013-11-12 04:00,12,3.615,3.617,3.603,3.606,71
20140301|2013-11-12 04:30,12,3.619,3.619,3.619,3.619,196
20140301|2013-11-12 05:00,12,3.619,3.633,3.619,3.632,73
20140301|2013-11-12 05:30,12,3.638,3.645,3.638,3.645,3
20140301|2013-11-12 06:00,12,3.646,3.65,3.646,3.65,3
20140301|2013-11-12 06:30,12,3.65,3.65,3.65,3.65,1
20140301|2013-11-12 07:00,12,3.65,3.659,3.65,3.652,285
20140301|2013-11-12 07:30,12,3.656,3.658,3.649,3.655,286
20140301|2013-11-12 08:00,12,3.655,3.668,3.653,3.659,510
20140301|2013-11-12 08:30,12,3.652,3.669,3.648,3.665,353
20140301|2013-11-12 09:00,12,3.666,3.668,3.661,3.664,89
20140301|2013-11-12 09:30,12,3.665,3.668,3.662,3.664,168
20140301|2013-11-12 10:00,12,3.664,3.671,3.66,3.67,82
20140301|2013-11-12 10:30,12,3.668,3.682,3.668,3.68,141
20140301|2013-11-12 11:00,12,3.678,3.687,3.677,3.68,289
20140301|2013-11-12 11:30,12,3.677,3.688,3.677,3.681,162
20140301|2013-11-12 12:00,12,3.68,3.68,3.668,3.677,119
20140301|2013-11-12 12:30,12,3.679,3.684,3.673,3.681,248
20140301|2013-11-12 13:00,12,3.679,3.681,3.657,3.661,244
20140301|2013-11-12 13:30,12,3.662,3.666,3.662,3.666,18
20140301|2013-11-12 14:00,12,3.666,3.669,3.665,3.669,6
20140301|2013-11-12 14:30,12,3.675,3.685,3.675,3.685,9
20140301|2013-11-12 15:00,12,3.686,3.686,3.682,3.682,6
20140301|2013-11-12 15:30,12,3.685,3.69,3.684,3.687,19
20140301|2013-11-12 16:00,12,3.686,3.686,3.684,3.684,7
20140301|2013-11-12 18:00,13,3.681,3.681,3.678,3.678,4
20140301|2013-11-12 18:30,13,3.673,3.673,3.672,3.672,3
20140301|2013-11-12 19:00,13,3.674,3.674,3.668,3.669,133
20140301|2013-11-12 19:30,13,3.669,3.669,3.668,3.668,53
20140301|2013-11-13 01:30,13,3.683,3.683,3.683,3.683,1
20140301|2013-11-13 02:30,13,3.676,3.676,3.676,3.676,1
20140301|2013-11-13 03:00,13,3.673,3.673,3.673,3.673,3
20140301|2013-11-13 03:30,13,3.667,3.667,3.658,3.658,9
20140301|2013-11-13 04:00,13,3.657,3.664,3.657,3.664,6
20140301|2013-11-13 05:00,13,3.671,3.671,3.671,3.671,2
20140301|2013-11-13 05:30,13,3.677,3.677,3.677,3.677,20
20140301|2013-11-13 06:30,13,3.675,3.693,3.675,3.693,18
20140301|2013-11-13 07:00,13,3.689,3.689,3.678,3.678,40
20140301|2013-11-13 07:30,13,3.678,3.678,3.66,3.661,118
20140301|2013-11-13 08:00,13,3.659,3.659,3.642,3.649,329
20140301|2013-11-13 08:30,13,3.65,3.666,3.645,3.652,238
20140301|2013-11-13 09:00,13,3.648,3.655,3.616,3.622,276
20140301|2013-11-13 09:30,13,3.624,3.635,3.624,3.634,39
20140301|2013-11-13 10:00,13,3.634,3.674,3.634,3.644,223
20140301|2013-11-13 10:30,13,3.64,3.665,3.64,3.653,165
20140301|2013-11-13 11:00,13,3.652,3.66,3.649,3.654,45
20140301|2013-11-13 11:30,13,3.655,3.657,3.652,3.657,47
20140301|2013-11-13 12:00,13,3.657,3.657,3.636,3.641,132
20140301|2013-11-13 12:30,13,3.642,3.643,3.624,3.631,44
20140301|2013-11-13 13:00,13,3.627,3.628,3.612,3.613,203
20140301|2013-11-13 13:30,13,3.614,3.614,3.604,3.608,28
20140301|2013-11-13 14:00,13,3.604,3.604,3.604,3.604,1
20140301|2013-11-13 14:30,13,3.605,3.612,3.605,3.612,15
20140301|2013-11-13 15:00,13,3.611,3.612,3.611,3.612,2
20140301|2013-11-13 15:30,13,3.614,3.614,3.611,3.611,2
20140301|2013-11-13 16:00,13,3.6,3.6,3.586,3.586,43
20140301|2013-11-14 00:00,14,3.596,3.596,3.596,3.596,17
20140301|2013-11-14 01:00,14,3.589,3.589,3.588,3.588,6
20140301|2013-11-14 02:00,14,3.591,3.593,3.587,3.593,13
20140301|2013-11-14 04:30,14,3.584,3.585,3.584,3.585,10
20140301|2013-11-14 06:00,14,3.588,3.59,3.588,3.59,16
20140301|2013-11-14 06:30,14,3.58,3.58,3.566,3.566,43
20140301|2013-11-14 07:00,14,3.571,3.572,3.564,3.565,37
20140301|2013-11-14 07:30,14,3.56,3.572,3.555,3.569,144
20140301|2013-11-14 08:00,14,3.572,3.576,3.553,3.554,43
20140301|2013-11-14 08:30,14,3.557,3.565,3.551,3.561,67
20140301|2013-11-14 09:00,14,3.56,3.56,3.54,3.55,142
20140301|2013-11-14 09:30,14,3.551,3.6,3.551,3.576,283
20140301|2013-11-14 10:00,14,3.571,3.581,3.556,3.58,167
20140301|2013-11-14 10:30,14,3.587,3.617,3.574,3.609,125
20140301|2013-11-14 11:00,14,3.609,3.632,3.599,3.629,117
20140301|2013-11-14 11:30,14,3.625,3.638,3.619,3.634,109
20140301|2013-11-14 12:00,14,3.629,3.658,3.629,3.654,181
20140301|2013-11-14 12:30,14,3.649,3.652,3.636,3.647,227
20140301|2013-11-14 13:00,14,3.643,3.657,3.642,3.649,206
20140301|2013-11-14 13:30,14,3.645,3.646,3.643,3.645,11
20140301|2013-11-14 14:00,14,3.649,3.657,3.648,3.657,35
20140301|2013-11-14 14:30,14,3.66,3.668,3.659,3.659,58
20140301|2013-11-14 15:00,14,3.657,3.66,3.656,3.656,25
20140301|2013-11-14 15:30,14,3.657,3.666,3.657,3.664,20
20140301|2013-11-14 16:00,14,3.659,3.659,3.659,3.659,1
20140301|2013-11-14 21:30,15,3.653,3.653,3.653,3.653,5
20140301|2013-11-15 02:00,15,3.643,3.643,3.643,3.643,1
20140301|2013-11-15 04:30,15,3.634,3.634,3.63,3.63,3
20140301|2013-11-15 05:00,15,3.634,3.634,3.634,3.634,1
20140301|2013-11-15 05:30,15,3.631,3.631,3.631,3.631,1
20140301|2013-11-15 06:00,15,3.633,3.633,3.633,3.633,1
20140301|2013-11-15 06:30,15,3.639,3.639,3.639,3.639,1
20140301|2013-11-15 07:00,15,3.67,3.678,3.667,3.677,22
20140301|2013-11-15 07:30,15,3.659,3.661,3.64,3.647,85
20140301|2013-11-15 08:00,15,3.648,3.679,3.636,3.674,600
20140301|2013-11-15 08:30,15,3.676,3.681,3.666,3.666,171
20140301|2013-11-15 09:00,15,3.65,3.676,3.65,3.67,133
20140301|2013-11-15 09:30,15,3.67,3.681,3.67,3.675,181
20140301|2013-11-15 10:00,15,3.674,3.683,3.664,3.683,141
20140301|2013-11-15 10:30,15,3.683,3.696,3.681,3.691,352
20140301|2013-11-15 11:00,15,3.691,3.691,3.682,3.689,297
20140301|2013-11-15 11:30,15,3.688,3.694,3.678,3.69,217
20140301|2013-11-15 12:00,15,3.691,3.698,3.689,3.698,137
20140301|2013-11-15 12:30,15,3.694,3.704,3.692,3.702,212
20140301|2013-11-15 13:00,15,3.7,3.705,3.696,3.704,206
20140301|2013-11-15 13:30,15,3.704,3.704,3.699,3.699,26
20140301|2013-11-15 14:00,15,3.698,3.698,3.695,3.695,3
20140301|2013-11-15 14:30,15,3.695,3.695,3.691,3.693,20
20140301|2013-11-15 15:00,15,3.692,3.695,3.692,3.695,4
20140301|2013-11-17 17:00,18,3.716,3.73,3.716,3.73,6
20140301|2013-11-17 17:30,18,3.739,3.739,3.739,3.739,1
20140301|2013-11-17 20:00,18,3.731,3.731,3.731,3.731,2
20140301|2013-11-17 20:30,18,3.715,3.716,3.715,3.715,3
20140301|2013-11-17 21:00,18,3.721,3.724,3.721,3.724,16
20140301|2013-11-17 21:30,18,3.722,3.722,3.722,3.722,1
20140301|2013-11-17 22:30,18,3.716,3.722,3.716,3.72,7
20140301|2013-11-17 23:00,18,3.721,3.723,3.721,3.721,4
20140301|2013-11-17 23:30,18,3.724,3.724,3.724,3.724,1
20140301|2013-11-18 00:00,18,3.725,3.725,3.725,3.725,1
20140301|2013-11-18 00:30,18,3.73,3.73,3.73,3.73,1
20140301|2013-11-18 02:30,18,3.73,3.73,3.73,3.73,1
20140301|2013-11-18 04:00,18,3.72,3.721,3.72,3.721,2
20140301|2013-11-18 05:00,18,3.733,3.733,3.733,3.733,1
20140301|2013-11-18 05:30,18,3.739,3.739,3.738,3.738,2
20140301|2013-11-18 06:00,18,3.733,3.733,3.726,3.727,4
20140301|2013-11-18 06:30,18,3.735,3.742,3.733,3.742,102
20140301|2013-11-18 07:00,18,3.733,3.733,3.721,3.723,42
20140301|2013-11-18 07:30,18,3.725,3.735,3.723,3.732,114
20140301|2013-11-18 08:00,18,3.73,3.74,3.709,3.711,627
20140301|2013-11-18 08:30,18,3.712,3.72,3.706,3.718,646
20140301|2013-11-18 09:00,18,3.715,3.715,3.702,3.704,98
20140301|2013-11-18 09:30,18,3.702,3.71,3.693,3.708,12
20140301|2013-11-18 10:00,18,3.708,3.713,3.693,3.693,83
20140301|2013-11-18 10:30,18,3.694,3.712,3.694,3.705,86
20140301|2013-11-18 11:00,18,3.706,3.72,3.706,3.712,27
20140301|2013-11-18 11:30,18,3.715,3.722,3.707,3.707,35
20140301|2013-11-18 12:00,18,3.708,3.716,3.708,3.712,35
20140301|2013-11-18 12:30,18,3.711,3.712,3.7,3.7,41
20140301|2013-11-18 13:00,18,3.706,3.706,3.659,3.666,292
20140301|2013-11-18 13:30,18,3.666,3.667,3.664,3.665,75
20140301|2013-11-18 14:00,18,3.665,3.665,3.661,3.663,56
20140301|2013-11-18 14:30,18,3.664,3.664,3.66,3.662,177
20140301|2013-11-18 15:00,18,3.662,3.663,3.661,3.663,33
20140301|2013-11-18 20:00,19,3.664,3.664,3.664,3.664,39
20140301|2013-11-18 20:30,19,3.664,3.664,3.664,3.664,1
20140301|2013-11-18 21:00,19,3.664,3.664,3.664,3.664,7
20140301|2013-11-18 21:30,19,3.664,3.664,3.664,3.664,10
20140301|2013-11-18 22:00,19,3.664,3.664,3.664,3.664,3
20140301|2013-11-18 22:30,19,3.664,3.664,3.664,3.664,15
20140301|2013-11-19 05:00,19,3.679,3.679,3.679,3.679,2
20140301|2013-11-19 05:30,19,3.683,3.686,3.683,3.686,9
20140301|2013-11-19 06:00,19,3.684,3.689,3.681,3.689,3
20140301|2013-11-19 07:00,19,3.682,3.682,3.672,3.672,8
20140301|2013-11-19 07:30,19,3.679,3.679,3.66,3.669,32
20140301|2013-11-19 08:00,19,3.672,3.685,3.662,3.662,137
20140301|2013-11-19 08:30,19,3.669,3.671,3.642,3.652,313
20140301|2013-11-19 09:00,19,3.655,3.664,3.652,3.656,124
20140301|2013-11-19 09:30,19,3.656,3.662,3.65,3.661,60
20140301|2013-11-19 10:00,19,3.656,3.664,3.649,3.659,152
20140301|2013-11-19 10:30,19,3.658,3.664,3.635,3.642,642
20140301|2013-11-19 11:00,19,3.644,3.645,3.627,3.63,167
20140301|2013-11-19 11:30,19,3.628,3.628,3.614,3.622,223
20140301|2013-11-19 12:00,19,3.622,3.624,3.612,3.618,148
20140301|2013-11-19 12:30,19,3.618,3.623,3.617,3.621,81
20140301|2013-11-19 13:00,19,3.619,3.623,3.606,3.608,844
20140301|2013-11-19 13:30,19,3.608,3.611,3.608,3.611,29
20140301|2013-11-19 14:00,19,3.611,3.611,3.605,3.606,68
20140301|2013-11-19 14:30,19,3.602,3.605,3.601,3.605,69
20140301|2013-11-19 15:00,19,3.602,3.604,3.602,3.604,5
20140301|2013-11-19 15:30,19,3.612,3.612,3.609,3.609,33
20140301|2013-11-19 16:00,19,3.61,3.61,3.61,3.61,5
20140301|2013-11-19 18:30,20,3.606,3.606,3.606,3.606,7
20140301|2013-11-19 20:30,20,3.611,3.611,3.611,3.611,1
20140301|2013-11-19 21:30,20,3.609,3.61,3.604,3.604,12
20140301|2013-11-19 22:30,20,3.614,3.614,3.613,3.614,11
20140301|2013-11-19 23:00,20,3.619,3.62,3.619,3.62,3
20140301|2013-11-19 23:30,20,3.62,3.62,3.62,3.62,8
20140301|2013-11-20 00:30,20,3.624,3.624,3.624,3.624,2
20140301|2013-11-20 01:00,20,3.623,3.623,3.623,3.623,2
20140301|2013-11-20 01:30,20,3.623,3.623,3.623,3.623,4
20140301|2013-11-20 02:30,20,3.633,3.642,3.632,3.64,57
20140301|2013-11-20 03:30,20,3.656,3.668,3.656,3.668,19
20140301|2013-11-20 04:30,20,3.655,3.655,3.655,3.655,6
20140301|2013-11-20 05:00,20,3.657,3.661,3.657,3.661,3
20140301|2013-11-20 06:00,20,3.667,3.667,3.661,3.661,7
20140301|2013-11-20 06:30,20,3.653,3.653,3.647,3.653,54
20140301|2013-11-20 07:00,20,3.643,3.669,3.639,3.665,115
20140301|2013-11-20 07:30,20,3.661,3.67,3.661,3.669,163
20140301|2013-11-20 08:00,20,3.671,3.694,3.671,3.683,914
20140301|2013-11-20 08:30,20,3.683,3.688,3.675,3.685,54
20140301|2013-11-20 09:00,20,3.684,3.686,3.678,3.678,37
20140301|2013-11-20 09:30,20,3.684,3.684,3.675,3.681,91
20140301|2013-11-20 10:00,20,3.68,3.687,3.659,3.667,260
20140301|2013-11-20 10:30,20,3.667,3.679,3.65,3.675,100
20140301|2013-11-20 11:00,20,3.676,3.682,3.665,3.678,32
20140301|2013-11-20 11:30,20,3.678,3.684,3.678,3.684,141
20140301|2013-11-20 12:00,20,3.684,3.688,3.681,3.687,72
20140301|2013-11-20 12:30,20,3.688,3.696,3.68,3.693,168
20140301|2013-11-20 13:00,20,3.693,3.715,3.693,3.711,424
20140301|2013-11-20 13:30,20,3.712,3.712,3.704,3.704,95
20140301|2013-11-20 14:00,20,3.71,3.71,3.706,3.706,34
20140301|2013-11-20 14:30,20,3.707,3.712,3.705,3.71,26
20140301|2013-11-20 15:00,20,3.713,3.713,3.71,3.71,4
20140301|2013-11-20 15:30,20,3.71,3.71,3.71,3.71,1
20140301|2013-11-20 16:00,20,3.71,3.71,3.71,3.71,1
20140301|2013-11-20 18:30,21,3.707,3.71,3.707,3.71,28
20140301|2013-11-20 19:30,21,3.708,3.708,3.707,3.708,4
20140301|2013-11-21 01:00,21,3.717,3.717,3.717,3.717,8
20140301|2013-11-21 02:00,21,3.713,3.713,3.71,3.71,3
20140301|2013-11-21 02:30,21,3.717,3.72,3.717,3.719,8
20140301|2013-11-21 03:00,21,3.714,3.714,3.714,3.714,1
20140301|2013-11-21 05:00,21,3.719,3.719,3.719,3.719,1
20140301|2013-11-21 05:30,21,3.718,3.725,3.718,3.725,9
20140301|2013-11-21 06:30,21,3.722,3.722,3.718,3.718,3
20140301|2013-11-21 07:00,21,3.717,3.725,3.715,3.725,23
20140301|2013-11-21 07:30,21,3.736,3.743,3.732,3.74,95
20140301|2013-11-21 08:00,21,3.738,3.743,3.729,3.733,291
20140301|2013-11-21 08:30,21,3.738,3.738,3.717,3.73,94
20140301|2013-11-21 09:00,21,3.731,3.751,3.731,3.735,375
20140301|2013-11-21 09:30,21,3.749,3.77,3.749,3.76,388
20140301|2013-11-21 10:00,21,3.759,3.765,3.747,3.757,253
20140301|2013-11-21 10:30,21,3.759,3.767,3.744,3.749,227
20140301|2013-11-21 11:00,21,3.748,3.761,3.748,3.759,92
20140301|2013-11-21 11:30,21,3.752,3.759,3.743,3.754,433
20140301|2013-11-21 12:00,21,3.753,3.754,3.726,3.727,38
20140301|2013-11-21 12:30,21,3.726,3.734,3.707,3.717,399
20140301|2013-11-21 13:00,21,3.72,3.735,3.715,3.735,258
20140301|2013-11-21 13:30,21,3.733,3.734,3.733,3.733,39
20140301|2013-11-21 14:00,21,3.734,3.734,3.728,3.728,76
20140301|2013-11-21 14:30,21,3.729,3.73,3.726,3.73,36
20140301|2013-11-21 15:00,21,3.732,3.734,3.732,3.734,8
20140301|2013-11-21 15:30,21,3.735,3.739,3.735,3.739,3
20140301|2013-11-21 16:00,21,3.738,3.738,3.738,3.738,16
20140301|2013-11-21 17:00,22,3.738,3.738,3.738,3.738,1
20140301|2013-11-21 17:30,22,3.743,3.743,3.74,3.743,5
20140301|2013-11-21 18:00,22,3.748,3.748,3.748,3.748,2
20140301|2013-11-21 18:30,22,3.746,3.747,3.744,3.745,20
20140301|2013-11-21 21:30,22,3.749,3.749,3.749,3.749,1
20140301|2013-11-21 22:00,22,3.746,3.746,3.744,3.745,6
20140301|2013-11-21 22:30,22,3.747,3.747,3.747,3.747,1
20140301|2013-11-21 23:00,22,3.746,3.746,3.746,3.746,1
20140301|2013-11-22 00:30,22,3.75,3.75,3.75,3.75,4
20140301|2013-11-22 01:00,22,3.749,3.75,3.749,3.75,10
20140301|2013-11-22 01:30,22,3.748,3.751,3.748,3.751,23
20140301|2013-11-22 02:00,22,3.754,3.754,3.754,3.754,1
20140301|2013-11-22 02:30,22,3.77,3.77,3.77,3.77,3
20140301|2013-11-22 04:30,22,3.733,3.733,3.721,3.725,13
20140301|2013-11-22 05:00,22,3.731,3.742,3.731,3.742,11
20140301|2013-11-22 05:30,22,3.737,3.752,3.737,3.752,4
20140301|2013-11-22 06:00,22,3.76,3.767,3.76,3.767,8
20140301|2013-11-22 06:30,22,3.765,3.765,3.765,3.765,2
20140301|2013-11-22 07:00,22,3.771,3.779,3.771,3.779,32
20140301|2013-11-22 07:30,22,3.779,3.785,3.774,3.785,55
20140301|2013-11-22 08:00,22,3.783,3.806,3.783,3.794,200
20140301|2013-11-22 08:30,22,3.795,3.798,3.784,3.791,401
20140301|2013-11-22 09:00,22,3.788,3.796,3.783,3.79,142
20140301|2013-11-22 09:30,22,3.794,3.801,3.791,3.801,165
20140301|2013-11-22 10:00,22,3.802,3.802,3.792,3.799,66
20140301|2013-11-22 10:30,22,3.8,3.812,3.8,3.804,115
20140301|2013-11-22 11:00,22,3.805,3.807,3.795,3.805,94
20140301|2013-11-22 11:30,22,3.805,3.81,3.801,3.81,400
20140301|2013-11-22 12:00,22,3.808,3.81,3.802,3.805,63
20140301|2013-11-22 12:30,22,3.802,3.803,3.796,3.8,216
20140301|2013-11-22 13:00,22,3.803,3.816,3.798,3.804,283
20140301|2013-11-22 13:30,22,3.805,3.809,3.801,3.806,134
20140301|2013-11-22 14:00,22,3.805,3.808,3.805,3.807,18
20140301|2013-11-22 14:30,22,3.81,3.814,3.808,3.811,49
20140301|2013-11-22 15:00,22,3.81,3.813,3.81,3.811,70
20140301|2013-11-22 15:30,22,3.818,3.818,3.815,3.817,12
20140301|2013-11-24 17:00,25,3.84,3.847,3.84,3.844,19
20140301|2013-11-24 17:30,25,3.845,3.849,3.844,3.849,12
20140301|2013-11-24 18:00,25,3.853,3.856,3.853,3.855,6
20140301|2013-11-24 18:30,25,3.859,3.859,3.859,3.859,1
20140301|2013-11-24 19:00,25,3.859,3.859,3.859,3.859,1
20140301|2013-11-24 19:30,25,3.87,3.87,3.862,3.862,10
20140301|2013-11-24 20:00,25,3.87,3.87,3.868,3.868,9
20140301|2013-11-24 20:30,25,3.874,3.879,3.874,3.879,14
20140301|2013-11-24 21:00,25,3.878,3.88,3.878,3.879,152
20140301|2013-11-24 21:30,25,3.877,3.885,3.877,3.884,324
20140301|2013-11-24 22:00,25,3.884,3.884,3.878,3.878,13
20140301|2013-11-24 22:30,25,3.878,3.878,3.873,3.876,41
20140301|2013-11-24 23:30,25,3.87,3.87,3.867,3.867,38
20140301|2013-11-25 00:00,25,3.867,3.867,3.867,3.867,1
20140301|2013-11-25 00:30,25,3.867,3.867,3.863,3.863,118
20140301|2013-11-25 01:00,25,3.862,3.867,3.861,3.867,92
20140301|2013-11-25 01:30,25,3.861,3.861,3.861,3.861,10
20140301|2013-11-25 02:00,25,3.864,3.865,3.86,3.86,57
20140301|2013-11-25 02:30,25,3.871,3.871,3.871,3.871,11
20140301|2013-11-25 03:30,25,3.859,3.86,3.859,3.859,25
20140301|2013-11-25 04:00,25,3.859,3.859,3.857,3.857,27
20140301|2013-11-25 04:30,25,3.857,3.858,3.85,3.85,204
20140301|2013-11-25 05:00,25,3.849,3.85,3.849,3.849,26
20140301|2013-11-25 05:30,25,3.848,3.848,3.846,3.846,7
20140301|2013-11-25 06:00,25,3.848,3.853,3.841,3.841,22
20140301|2013-11-25 06:30,25,3.847,3.861,3.847,3.851,13
20140301|2013-11-25 07:00,25,3.846,3.848,3.824,3.828,184
20140301|2013-11-25 07:30,25,3.831,3.833,3.815,3.832,456
20140301|2013-11-25 08:00,25,3.833,3.87,3.832,3.853,810
20140301|2013-11-25 08:30,25,3.853,3.86,3.844,3.854,188
20140301|2013-11-25 09:00,25,3.854,3.857,3.831,3.836,589
20140301|2013-11-25 09:30,25,3.838,3.843,3.827,3.827,187
20140301|2013-11-25 10:00,25,3.824,3.837,3.807,3.827,270
20140301|2013-11-25 10:30,25,3.826,3.826,3.805,3.817,184
20140301|2013-11-25 11:00,25,3.814,3.82,3.799,3.818,353
20140301|2013-11-25 11:30,25,3.822,3.825,3.809,3.82,290
20140301|2013-11-25 12:00,25,3.821,3.837,3.821,3.833,489
20140301|2013-11-25 12:30,25,3.836,3.848,3.834,3.846,264
20140301|2013-11-25 13:00,25,3.847,3.856,3.832,3.84,1213
20140301|2013-11-25 13:30,25,3.84,3.846,3.838,3.842,139
20140301|2013-11-25 14:00,25,3.844,3.846,3.84,3.846,66
20140301|2013-11-25 14:30,25,3.845,3.845,3.84,3.842,43
20140301|2013-11-25 15:00,25,3.843,3.843,3.838,3.841,63
20140301|2013-11-25 15:30,25,3.842,3.843,3.84,3.843,89
20140301|2013-11-25 16:00,25,3.841,3.844,3.841,3.843,13
20140301|2013-11-25 17:00,26,3.846,3.853,3.846,3.853,4
20140301|2013-11-25 17:30,26,3.853,3.855,3.85,3.855,65
20140301|2013-11-25 18:00,26,3.855,3.864,3.853,3.864,49
20140301|2013-11-25 18:30,26,3.866,3.866,3.864,3.866,8
20140301|2013-11-25 19:00,26,3.866,3.866,3.866,3.866,3
20140301|2013-11-25 19:30,26,3.868,3.868,3.866,3.866,7
20140301|2013-11-25 20:00,26,3.866,3.867,3.866,3.867,7
20140301|2013-11-25 20:30,26,3.867,3.867,3.864,3.865,50
20140301|2013-11-25 21:00,26,3.865,3.865,3.865,3.865,11
20140301|2013-11-25 21:30,26,3.865,3.865,3.865,3.865,22
20140301|2013-11-25 22:00,26,3.865,3.865,3.865,3.865,170
20140301|2013-11-25 22:30,26,3.866,3.866,3.866,3.866,2
20140301|2013-11-25 23:00,26,3.866,3.866,3.862,3.866,20
20140301|2013-11-26 00:00,26,3.868,3.869,3.868,3.869,10
20140301|2013-11-26 00:30,26,3.871,3.871,3.871,3.871,1
20140301|2013-11-26 01:00,26,3.871,3.871,3.871,3.871,1
20140301|2013-11-26 01:30,26,3.871,3.871,3.871,3.871,1
20140301|2013-11-26 02:00,26,3.871,3.871,3.871,3.871,7
20140301|2013-11-26 03:00,26,3.872,3.873,3.872,3.873,4
20140301|2013-11-26 04:30,26,3.878,3.881,3.877,3.878,26
20140301|2013-11-26 05:00,26,3.877,3.878,3.875,3.877,49
20140301|2013-11-26 05:30,26,3.877,3.878,3.874,3.876,33
20140301|2013-11-26 06:00,26,3.876,3.876,3.874,3.876,11
20140301|2013-11-26 06:30,26,3.875,3.876,3.872,3.876,39
20140301|2013-11-26 07:00,26,3.876,3.876,3.864,3.867,118
20140301|2013-11-26 07:30,26,3.867,3.867,3.827,3.835,870
20140301|2013-11-26 08:00,26,3.838,3.849,3.832,3.846,171
20140301|2013-11-26 08:30,26,3.845,3.857,3.832,3.841,331
20140301|2013-11-26 09:00,26,3.843,3.843,3.83,3.835,149
20140301|2013-11-26 09:30,26,3.837,3.843,3.831,3.831,179
20140301|2013-11-26 10:00,26,3.831,3.834,3.81,3.816,310
20140301|2013-11-26 10:30,26,3.817,3.823,3.804,3.811,259
20140301|2013-11-26 11:00,26,3.806,3.813,3.788,3.795,252
20140301|2013-11-26 11:30,26,3.807,3.824,3.807,3.824,263
20140301|2013-11-26 12:00,26,3.824,3.825,3.815,3.818,194
20140301|2013-11-26 12:30,26,3.819,3.859,3.815,3.854,330
20140301|2013-11-26 13:00,26,3.854,3.869,3.843,3.869,841
20140301|2013-11-26 13:30,26,3.868,3.872,3.862,3.872,361
20140301|2013-11-26 14:00,26,3.869,3.869,3.862,3.863,32
20140301|2013-11-26 14:30,26,3.862,3.866,3.862,3.864,15
20140301|2013-11-26 15:00,26,3.864,3.865,3.859,3.863,79
20140301|2013-11-26 15:30,26,3.864,3.865,3.862,3.863,97
20140301|2013-11-26 16:00,26,3.863,3.863,3.863,3.863,18
20140301|2013-11-26 17:00,27,3.863,3.867,3.863,3.867,11
20140301|2013-11-26 17:30,27,3.869,3.869,3.869,3.869,1
20140301|2013-11-26 20:00,27,3.868,3.868,3.868,3.868,1
20140301|2013-11-26 22:30,27,3.865,3.865,3.86,3.86,50
20140301|2013-11-26 23:00,27,3.859,3.859,3.859,3.859,1
20140301|2013-11-26 23:30,27,3.857,3.858,3.856,3.858,7
20140301|2013-11-27 00:00,27,3.862,3.862,3.862,3.862,1
20140301|2013-11-27 01:30,27,3.856,3.856,3.855,3.856,5
20140301|2013-11-27 03:00,27,3.859,3.86,3.859,3.86,3
20140301|2013-11-27 04:00,27,3.86,3.86,3.86,3.86,3
20140301|2013-11-27 04:30,27,3.86,3.864,3.86,3.86,21
20140301|2013-11-27 05:00,27,3.868,3.872,3.867,3.872,12
20140301|2013-11-27 06:30,27,3.86,3.861,3.846,3.846,13
20140301|2013-11-27 07:00,27,3.847,3.847,3.836,3.844,196
20140301|2013-11-27 07:30,27,3.844,3.854,3.839,3.844,59
20140301|2013-11-27 08:00,27,3.843,3.869,3.842,3.864,381
20140301|2013-11-27 08:30,27,3.865,3.87,3.86,3.868,122
20140301|2013-11-27 09:00,27,3.87,3.873,3.86,3.87,180
20140301|2013-11-27 09:30,27,3.869,3.88,3.867,3.875,421
20140301|2013-11-27 10:00,27,3.877,3.893,3.877,3.884,316
20140301|2013-11-27 10:30,27,3.886,3.906,3.872,3.872,347
20140301|2013-11-27 11:00,27,3.888,3.91,3.888,3.899,425
20140301|2013-11-27 11:30,27,3.903,3.905,3.888,3.899,344
20140301|2013-11-27 12:00,27,3.9,3.9,3.878,3.887,418
20140301|2013-11-27 12:30,27,3.889,3.9,3.885,3.896,235
20140301|2013-11-27 13:00,27,3.899,3.904,3.862,3.89,464
20140301|2013-11-27 13:30,27,3.89,3.891,3.887,3.887,43
20140301|2013-11-27 14:00,27,3.887,3.899,3.887,3.897,19
20140301|2013-11-27 14:30,27,3.897,3.9,3.889,3.899,71
20140301|2013-11-27 15:00,27,3.9,3.9,3.899,3.9,7
20140301|2013-11-27 15:30,27,3.901,3.903,3.901,3.903,24
20140301|2013-11-27 16:00,27,3.9,3.9,3.899,3.899,15
20140301|2013-11-27 17:00,29,3.889,3.889,3.889,3.889,1
20140301|2013-11-28 01:30,29,3.882,3.882,3.882,3.882,1
20140301|2013-11-28 02:00,29,3.883,3.884,3.883,3.884,3
20140301|2013-11-28 02:30,29,3.871,3.871,3.869,3.87,4
20140301|2013-11-28 03:00,29,3.877,3.877,3.877,3.877,1
20140301|2013-11-28 06:30,29,3.89,3.89,3.89,3.89,2
20140301|2013-11-28 07:30,29,3.892,3.892,3.892,3.892,1
20140301|2013-11-28 08:00,29,3.9,3.92,3.9,3.918,24
20140301|2013-11-28 08:30,29,3.916,3.918,3.916,3.918,2
20140301|2013-11-28 09:00,29,3.923,3.936,3.923,3.925,25
20140301|2013-11-28 09:30,29,3.922,3.927,3.917,3.917,11
20140301|2013-11-28 10:00,29,3.917,3.919,3.917,3.919,34
20140301|2013-11-28 10:30,29,3.924,3.924,3.92,3.921,3
20140301|2013-11-28 11:00,29,3.918,3.918,3.918,3.918,1
20140301|2013-11-28 11:30,29,3.926,3.932,3.926,3.932,8
20140301|2013-11-28 12:00,29,3.93,3.93,3.93,3.93,1
20140301|2013-11-28 17:30,29,3.917,3.917,3.917,3.917,1
20140301|2013-11-28 18:30,29,3.915,3.915,3.915,3.915,1
20140301|2013-11-29 01:30,29,3.923,3.926,3.921,3.926,4
20140301|2013-11-29 04:30,29,3.925,3.925,3.925,3.925,1
20140301|2013-11-29 05:00,29,3.903,3.906,3.9,3.906,6
20140301|2013-11-29 05:30,29,3.923,3.926,3.923,3.926,3
20140301|2013-11-29 06:30,29,3.91,3.915,3.909,3.909,33
20140301|2013-11-29 07:00,29,3.903,3.906,3.882,3.886,106
20140301|2013-11-29 07:30,29,3.885,3.891,3.876,3.891,286
20140301|2013-11-29 08:00,29,3.892,3.917,3.892,3.908,143
20140301|2013-11-29 08:30,29,3.91,3.923,3.91,3.911,238
20140301|2013-11-29 09:00,29,3.918,3.931,3.918,3.929,242
20140301|2013-11-29 09:30,29,3.927,3.93,3.919,3.929,126
20140301|2013-11-29 10:00,29,3.93,3.944,3.93,3.939,704
20140301|2013-11-29 10:30,29,3.941,3.941,3.908,3.908,250
20140301|2013-11-29 11:00,29,3.909,3.913,3.899,3.906,82
20140301|2013-11-29 11:30,29,3.907,3.915,3.904,3.912,295
20140301|2013-11-29 12:00,29,3.911,3.948,3.908,3.944,359
20140301|2013-11-29 12:30,29,3.946,3.948,3.942,3.945,117
20140301|2013-12-01 17:00,2,3.904,3.904,3.889,3.894,600
20140301|2013-12-01 17:30,2,3.894,3.898,3.893,3.897,85
20140301|2013-12-01 18:00,2,3.893,3.899,3.893,3.899,137
20140301|2013-12-01 18:30,2,3.899,3.899,3.896,3.899,81
20140301|2013-12-01 19:00,2,3.899,3.901,3.898,3.898,117
20140301|2013-12-01 19:30,2,3.898,3.901,3.898,3.901,3
20140301|2013-12-01 20:00,2,3.897,3.898,3.897,3.898,8
20140301|2013-12-01 20:30,2,3.896,3.897,3.895,3.896,40
20140301|2013-12-01 21:30,2,3.899,3.903,3.899,3.903,58
20140301|2013-12-01 22:30,2,3.905,3.905,3.905,3.905,1
20140301|2013-12-01 23:00,2,3.91,3.912,3.91,3.912,3
20140301|2013-12-01 23:30,2,3.915,3.916,3.915,3.916,21
20140301|2013-12-02 00:00,2,3.918,3.918,3.918,3.918,1
20140301|2013-12-02 00:30,2,3.918,3.918,3.918,3.918,2
20140301|2013-12-02 01:00,2,3.92,3.921,3.92,3.921,98
20140301|2013-12-02 01:30,2,3.921,3.922,3.921,3.922,4
20140301|2013-12-02 03:00,2,3.922,3.922,3.919,3.919,2
20140301|2013-12-02 03:30,2,3.918,3.918,3.918,3.918,3
20140301|2013-12-02 04:00,2,3.92,3.92,3.92,3.92,1
20140301|2013-12-02 04:30,2,3.914,3.915,3.914,3.915,34
20140301|2013-12-02 05:00,2,3.917,3.921,3.917,3.921,3
20140301|2013-12-02 05:30,2,3.932,3.932,3.932,3.932,1
20140301|2013-12-02 06:00,2,3.928,3.928,3.921,3.927,12
20140301|2013-12-02 06:30,2,3.927,3.927,3.925,3.925,4
20140301|2013-12-02 07:00,2,3.925,3.925,3.893,3.9,112
20140301|2013-12-02 07:30,2,3.901,3.914,3.892,3.911,245
20140301|2013-12-02 08:00,2,3.915,3.926,3.905,3.905,538
20140301|2013-12-02 08:30,2,3.906,3.928,3.897,3.923,334
20140301|2013-12-02 09:00,2,3.922,3.938,3.922,3.932,509
20140301|2013-12-02 09:30,2,3.934,3.947,3.918,3.924,679
20140301|2013-12-02 10:00,2,3.924,3.928,3.91,3.925,317
20140301|2013-12-02 10:30,2,3.925,3.938,3.921,3.93,314
20140301|2013-12-02 11:00,2,3.93,3.936,3.924,3.929,94
20140301|2013-12-02 11:30,2,3.927,3.937,3.921,3.937,84
20140301|2013-12-02 12:00,2,3.937,3.94,3.934,3.934,175
20140301|2013-12-02 12:30,2,3.938,3.952,3.93,3.952,91
20140301|2013-12-02 13:00,2,3.953,3.966,3.945,3.965,525
20140301|2013-12-02 13:30,2,3.966,3.968,3.959,3.959,156
20140301|2013-12-02 14:00,2,3.959,3.961,3.954,3.956,50
20140301|2013-12-02 14:30,2,3.951,3.951,3.942,3.942,25
20140301|2013-12-02 15:00,2,3.945,3.946,3.94,3.944,29
20140301|2013-12-02 15:30,2,3.947,3.955,3.947,3.955,13
20140301|2013-12-02 16:00,2,3.956,3.956,3.956,3.956,1
20140301|2013-12-02 17:30,3,3.965,3.966,3.965,3.966,2
20140301|2013-12-02 18:00,3,3.966,3.966,3.965,3.965,14
20140301|2013-12-02 18:30,3,3.965,3.965,3.965,3.965,17
20140301|2013-12-02 19:00,3,3.96,3.967,3.96,3.967,3
20140301|2013-12-02 20:30,3,3.968,3.968,3.968,3.968,2
20140301|2013-12-03 01:30,3,3.959,3.959,3.959,3.959,4
20140301|2013-12-03 03:30,3,3.961,3.961,3.959,3.959,2
20140301|2013-12-03 04:00,3,3.963,3.963,3.962,3.963,14
20140301|2013-12-03 04:30,3,3.963,3.963,3.963,3.963,1
20140301|2013-12-03 05:00,3,3.959,3.959,3.959,3.959,2
20140301|2013-12-03 05:30,3,3.956,3.956,3.956,3.956,2
20140301|2013-12-03 06:00,3,3.951,3.951,3.948,3.949,4
20140301|2013-12-03 06:30,3,3.948,3.949,3.948,3.949,7
20140301|2013-12-03 07:00,3,3.944,3.945,3.932,3.933,72
20140301|2013-12-03 07:30,3,3.934,3.945,3.93,3.943,276
20140301|2013-12-03 08:00,3,3.946,3.96,3.94,3.951,423
20140301|2013-12-03 08:30,3,3.948,3.966,3.948,3.961,364
20140301|2013-12-03 09:00,3,3.964,3.979,3.961,3.965,339
20140301|2013-12-03 09:30,3,3.966,3.971,3.963,3.971,172
20140301|2013-12-03 10:00,3,3.97,3.986,3.969,3.983,260
20140301|2013-12-03 10:30,3,3.982,3.99,3.969,3.973,435
20140301|2013-12-03 11:00,3,3.974,3.983,3.966,3.972,84
20140301|2013-12-03 11:30,3,3.972,3.98,3.933,3.934,301
20140301|2013-12-03 12:00,3,3.936,3.948,3.925,3.94,251
20140301|2013-12-03 12:30,3,3.944,3.952,3.94,3.951,99
20140301|2013-12-03 13:00,3,3.952,3.97,3.951,3.952,247
20140301|2013-12-03 13:30,3,3.953,3.954,3.94,3.951,241
20140301|2013-12-03 14:00,3,3.951,3.955,3.946,3.946,39
20140301|2013-12-03 14:30,3,3.949,3.949,3.941,3.946,170
20140301|2013-12-03 15:00,3,3.945,3.955,3.945,3.955,21
20140301|2013-12-03 15:30,3,3.955,3.963,3.955,3.963,39
20140301|2013-12-03 16:00,3,3.963,3.964,3.963,3.964,5
20140301|2013-12-03 17:00,4,3.964,3.967,3.962,3.967,15
20140301|2013-12-03 17:30,4,3.969,3.969,3.969,3.969,1
20140301|2013-12-03 18:00,4,3.97,3.973,3.97,3.973,5
20140301|2013-12-03 18:30,4,3.974,3.974,3.974,3.974,2
20140301|2013-12-03 19:00,4,3.974,3.975,3.973,3.973,5
20140301|2013-12-03 21:30,4,3.975,3.975,3.975,3.975,1
20140301|2013-12-03 22:30,4,3.971,3.971,3.971,3.971,1
20140301|2013-12-03 23:00,4,3.97,3.971,3.969,3.97,10
20140301|2013-12-03 23:30,4,3.97,3.97,3.967,3.968,12
20140301|2013-12-04 00:00,4,3.972,3.972,3.972,3.972,1
20140301|2013-12-04 00:30,4,3.972,3.972,3.968,3.968,5
20140301|2013-12-04 01:00,4,3.97,3.972,3.97,3.97,18
20140301|2013-12-04 01:30,4,3.971,3.972,3.967,3.967,20
20140301|2013-12-04 02:00,4,3.966,3.97,3.966,3.97,3
20140301|2013-12-04 03:00,4,3.957,3.96,3.95,3.95,69
20140301|2013-12-04 03:30,4,3.949,3.949,3.949,3.949,1
20140301|2013-12-04 04:00,4,3.959,3.96,3.959,3.96,3
20140301|2013-12-04 05:00,4,3.95,3.95,3.95,3.95,1
20140301|2013-12-04 05:30,4,3.956,3.968,3.956,3.963,7
20140301|2013-12-04 06:30,4,3.962,3.962,3.962,3.962,1
20140301|2013-12-04 07:00,4,3.962,3.966,3.937,3.939,131
20140301|2013-12-04 07:30,4,3.941,3.951,3.941,3.948,65
20140301|2013-12-04 08:00,4,3.951,3.969,3.951,3.967,287
20140301|2013-12-04 08:30,4,3.965,3.985,3.965,3.966,267
20140301|2013-12-04 09:00,4,3.968,3.979,3.967,3.976,367
20140301|2013-12-04 09:30,4,3.977,3.983,3.971,3.972,285
20140301|2013-12-04 10:00,4,3.975,3.977,3.946,3.955,518
20140301|2013-12-04 10:30,4,3.955,3.971,3.954,3.954,125
20140301|2013-12-04 11:00,4,3.956,3.961,3.952,3.955,51
20140301|2013-12-04 11:30,4,3.954,3.972,3.954,3.968,380
20140301|2013-12-04 12:00,4,3.97,3.974,3.964,3.972,124
20140301|2013-12-04 12:30,4,3.968,3.973,3.962,3.969,398
20140301|2013-12-04 13:00,4,3.969,3.969,3.941,3.945,493
20140301|2013-12-04 13:30,4,3.945,3.949,3.939,3.945,81
20140301|2013-12-04 14:00,4,3.946,3.954,3.946,3.949,159
20140301|2013-12-04 14:30,4,3.95,3.955,3.945,3.948,57
20140301|2013-12-04 15:00,4,3.948,3.95,3.946,3.947,30
20140301|2013-12-04 15:30,4,3.945,3.955,3.945,3.955,26
20140301|2013-12-04 16:00,4,3.953,3.953,3.946,3.95,10
20140301|2013-12-04 17:00,5,3.955,3.963,3.955,3.963,85
20140301|2013-12-04 17:30,5,3.965,3.968,3.963,3.967,49
20140301|2013-12-04 18:00,5,3.967,3.968,3.967,3.968,37
20140301|2013-12-04 18:30,5,3.966,3.969,3.966,3.968,75
20140301|2013-12-04 19:00,5,3.967,3.969,3.967,3.969,11
20140301|2013-12-04 19:30,5,3.971,3.972,3.97,3.97,19
20140301|2013-12-04 20:00,5,3.971,3.971,3.969,3.969,97
20140301|2013-12-04 20:30,5,3.97,3.971,3.97,3.971,9
20140301|2013-12-04 21:00,5,3.969,3.972,3.968,3.972,86
20140301|2013-12-04 21:30,5,3.969,3.972,3.969,3.972,11
20140301|2013-12-04 22:00,5,3.968,3.968,3.968,3.968,5
20140301|2013-12-04 22:30,5,3.965,3.967,3.965,3.967,58
20140301|2013-12-04 23:30,5,3.968,3.968,3.95,3.951,229
20140301|2013-12-05 00:00,5,3.955,3.955,3.94,3.94,311
20140301|2013-12-05 00:30,5,3.945,3.945,3.945,3.945,4
20140301|2013-12-05 01:00,5,3.935,3.935,3.935,3.935,1
20140301|2013-12-05 01:30,5,3.94,3.94,3.94,3.94,1
20140301|2013-12-05 02:30,5,3.937,3.937,3.937,3.937,1
20140301|2013-12-05 03:00,5,3.957,3.962,3.957,3.962,2
20140301|2013-12-05 03:30,5,3.962,3.962,3.962,3.962,2
20140301|2013-12-05 04:00,5,3.965,3.965,3.962,3.962,13
20140301|2013-12-05 04:30,5,3.962,3.964,3.961,3.962,23
20140301|2013-12-05 05:00,5,3.962,3.962,3.962,3.962,8
20140301|2013-12-05 05:30,5,3.955,3.957,3.954,3.957,31
20140301|2013-12-05 06:00,5,3.96,3.96,3.96,3.96,1
20140301|2013-12-05 06:30,5,3.957,3.957,3.957,3.957,1
20140301|2013-12-05 07:00,5,3.964,3.975,3.963,3.972,111
20140301|2013-12-05 07:30,5,3.972,3.973,3.956,3.965,127
20140301|2013-12-05 08:00,5,3.966,3.972,3.962,3.969,235
20140301|2013-12-05 08:30,5,3.966,3.98,3.961,3.978,283
20140301|2013-12-05 09:00,5,3.982,3.988,3.973,3.986,380
20140301|2013-12-05 09:30,5,3.99,4.055,3.99,4.046,1787
20140301|2013-12-05 10:00,5,4.047,4.049,4.027,4.03,787
20140301|2013-12-05 10:30,5,4.032,4.034,4.011,4.025,479
20140301|2013-12-05 11:00,5,4.027,4.055,4.027,4.053,474
20140301|2013-12-05 11:30,5,4.054,4.086,4.052,4.075,1181
20140301|2013-12-05 12:00,5,4.076,4.08,4.063,4.066,748
20140301|2013-12-05 12:30,5,4.068,4.089,4.065,4.074,291
20140301|2013-12-05 13:00,5,4.078,4.087,4.063,4.086,627
20140301|2013-12-05 13:30,5,4.085,4.092,4.084,4.087,178
20140301|2013-12-05 14:00,5,4.088,4.095,4.087,4.095,62
20140301|2013-12-05 14:30,5,4.095,4.095,4.085,4.085,43
20140301|2013-12-05 15:00,5,4.086,4.102,4.086,4.102,106
20140301|2013-12-05 15:30,5,4.099,4.101,4.094,4.1,53
20140301|2013-12-05 16:00,5,4.094,4.094,4.09,4.09,65
20140301|2013-12-05 17:00,6,4.092,4.1,4.083,4.091,13
20140301|2013-12-05 17:30,6,4.091,4.091,4.087,4.087,2
20140301|2013-12-05 18:00,6,4.087,4.087,4.087,4.087,1
20140301|2013-12-05 18:30,6,4.095,4.095,4.095,4.095,2
20140301|2013-12-05 19:00,6,4.096,4.098,4.095,4.097,12
20140301|2013-12-05 19:30,6,4.093,4.096,4.093,4.095,9
20140301|2013-12-05 20:00,6,4.096,4.096,4.096,4.096,2
20140301|2013-12-05 20:30,6,4.094,4.097,4.094,4.097,8
20140301|2013-12-05 21:30,6,4.094,4.094,4.094,4.094,1
20140301|2013-12-05 23:00,6,4.085,4.085,4.085,4.085,2
20140301|2013-12-06 00:00,6,4.086,4.086,4.086,4.086,1
20140301|2013-12-06 01:00,6,4.086,4.087,4.086,4.086,3
20140301|2013-12-06 01:30,6,4.084,4.084,4.081,4.081,2
20140301|2013-12-06 02:00,6,4.077,4.081,4.077,4.078,8
20140301|2013-12-06 02:30,6,4.089,4.089,4.089,4.089,1
20140301|2013-12-06 03:30,6,4.09,4.09,4.088,4.088,2
20140301|2013-12-06 04:00,6,4.088,4.088,4.088,4.088,1
20140301|2013-12-06 04:30,6,4.089,4.089,4.089,4.089,20
20140301|2013-12-06 05:00,6,4.089,4.089,4.088,4.088,3
20140301|2013-12-06 05:30,6,4.088,4.098,4.088,4.089,109
20140301|2013-12-06 06:00,6,4.099,4.099,4.097,4.097,3
20140301|2013-12-06 06:30,6,4.099,4.111,4.099,4.099,119
20140301|2013-12-06 07:00,6,4.102,4.126,4.099,4.116,318
20140301|2013-12-06 07:30,6,4.113,4.122,4.105,4.112,398
20140301|2013-12-06 08:00,6,4.111,4.124,4.098,4.123,431
20140301|2013-12-06 08:30,6,4.12,4.148,4.12,4.146,682
20140301|2013-12-06 09:00,6,4.147,4.153,4.128,4.13,937
20140301|2013-12-06 09:30,6,4.131,4.144,4.124,4.139,496
20140301|2013-12-06 10:00,6,4.13,4.142,4.126,4.134,518
20140301|2013-12-06 10:30,6,4.134,4.143,4.121,4.142,444
20140301|2013-12-06 11:00,6,4.144,4.145,4.131,4.133,347
20140301|2013-12-06 11:30,6,4.13,4.132,4.092,4.098,656
20140301|2013-12-06 12:00,6,4.103,4.12,4.098,4.101,298
20140301|2013-12-06 12:30,6,4.102,4.108,4.092,4.096,611
20140301|2013-12-06 13:00,6,4.098,4.101,4.086,4.101,1281
20140301|2013-12-06 13:30,6,4.1,4.1,4.09,4.096,453
20140301|2013-12-06 14:00,6,4.097,4.11,4.097,4.11,264
20140301|2013-12-06 14:30,6,4.112,4.112,4.104,4.104,39
20140301|2013-12-06 15:00,6,4.106,4.11,4.096,4.096,12
20140301|2013-12-06 15:30,6,4.098,4.103,4.097,4.103,11
20140301|2013-12-06 16:00,6,4.099,4.1,4.099,4.1,2
20140301|2013-12-08 17:00,9,4.127,4.127,4.116,4.116,6
20140301|2013-12-08 17:30,9,4.122,4.127,4.122,4.127,2
20140301|2013-12-08 18:00,9,4.133,4.135,4.133,4.135,3
20140301|2013-12-08 18:30,9,4.136,4.136,4.135,4.135,3
20140301|2013-12-08 19:00,9,4.14,4.14,4.14,4.14,1
20140301|2013-12-08 19:30,9,4.14,4.14,4.14,4.14,1
20140301|2013-12-08 20:00,9,4.14,4.142,4.14,4.142,13
20140301|2013-12-08 20:30,9,4.14,4.142,4.14,4.14,38
20140301|2013-12-08 21:00,9,4.14,4.14,4.14,4.14,7
20140301|2013-12-08 21:30,9,4.146,4.148,4.146,4.148,15
20140301|2013-12-08 22:00,9,4.149,4.149,4.14,4.14,10
20140301|2013-12-08 22:30,9,4.137,4.137,4.137,4.137,2
20140301|2013-12-09 01:00,9,4.147,4.147,4.147,4.147,4
20140301|2013-12-09 01:30,9,4.151,4.151,4.151,4.151,1
20140301|2013-12-09 03:00,9,4.152,4.152,4.148,4.151,13
20140301|2013-12-09 03:30,9,4.15,4.15,4.15,4.15,2
20140301|2013-12-09 04:00,9,4.15,4.15,4.149,4.149,3
20140301|2013-12-09 04:30,9,4.153,4.153,4.15,4.152,6
20140301|2013-12-09 05:00,9,4.154,4.158,4.153,4.154,60
20140301|2013-12-09 05:30,9,4.156,4.156,4.156,4.156,1
20140301|2013-12-09 06:00,9,4.145,4.151,4.145,4.151,6
20140301|2013-12-09 06:30,9,4.151,4.166,4.151,4.153,39
20140301|2013-12-09 07:00,9,4.157,4.157,4.147,4.147,80
20140301|2013-12-09 07:30,9,4.15,4.165,4.146,4.164,354
20140301|2013-12-09 08:00,9,4.163,4.184,4.163,4.164,886
20140301|2013-12-09 08:30,9,4.163,4.166,4.155,4.163,515
20140301|2013-12-09 09:00,9,4.164,4.172,4.15,4.153,386
20140301|2013-12-09 09:30,9,4.152,4.161,4.149,4.158,544
20140301|2013-12-09 10:00,9,4.158,4.183,4.155,4.177,216
20140301|2013-12-09 10:30,9,4.176,4.203,4.173,4.193,881
20140301|2013-12-09 11:00,9,4.193,4.212,4.192,4.208,532
20140301|2013-12-09 11:30,9,4.208,4.22,4.205,4.213,592
20140301|2013-12-09 12:00,9,4.213,4.213,4.202,4.202,225
20140301|2013-12-09 12:30,9,4.202,4.203,4.183,4.189,476
20140301|2013-12-09 13:00,9,4.19,4.207,4.185,4.206,1594
20140301|2013-12-09 13:30,9,4.206,4.206,4.201,4.205,191
20140301|2013-12-09 14:00,9,4.205,4.21,4.204,4.206,196
20140301|2013-12-09 14:30,9,4.206,4.21,4.202,4.207,74
20140301|2013-12-09 15:00,9,4.205,4.207,4.202,4.202,23
20140301|2013-12-09 15:30,9,4.205,4.205,4.2,4.2,28
20140301|2013-12-09 16:00,9,4.199,4.2,4.198,4.2,15
20140301|2013-12-09 17:00,10,4.21,4.21,4.21,4.21,8
20140301|2013-12-09 18:00,10,4.204,4.204,4.203,4.203,2
20140301|2013-12-09 19:30,10,4.207,4.207,4.205,4.205,20
20140301|2013-12-09 20:00,10,4.206,4.206,4.204,4.204,3
20140301|2013-12-09 20:30,10,4.204,4.204,4.204,4.204,1
20140301|2013-12-09 23:30,10,4.212,4.212,4.208,4.21,17
20140301|2013-12-10 00:00,10,4.207,4.21,4.206,4.21,14
20140301|2013-12-10 00:30,10,4.213,4.213,4.21,4.21,2
20140301|2013-12-10 01:00,10,4.207,4.207,4.207,4.207,7
20140301|2013-12-10 01:30,10,4.205,4.205,4.202,4.202,6
20140301|2013-12-10 02:00,10,4.205,4.205,4.205,4.205,2
20140301|2013-12-10 02:30,10,4.205,4.205,4.205,4.205,4
20140301|2013-12-10 03:00,10,4.205,4.211,4.205,4.21,9
20140301|2013-12-10 03:30,10,4.214,4.217,4.214,4.216,22
20140301|2013-12-10 04:00,10,4.219,4.22,4.219,4.22,6
20140301|2013-12-10 04:30,10,4.217,4.219,4.217,4.217,4
20140301|2013-12-10 05:00,10,4.218,4.226,4.21,4.226,6
20140301|2013-12-10 05:30,10,4.226,4.226,4.224,4.226,11
20140301|2013-12-10 06:00,10,4.226,4.23,4.225,4.228,16
20140301|2013-12-10 06:30,10,4.232,4.245,4.23,4.23,73
20140301|2013-12-10 07:00,10,4.231,4.246,4.227,4.243,147
20140301|2013-12-10 07:30,10,4.244,4.249,4.234,4.243,378
20140301|2013-12-10 08:00,10,4.241,4.244,4.223,4.242,1911
20140301|2013-12-10 08:30,10,4.24,4.243,4.229,4.23,2046
20140301|2013-12-10 09:00,10,4.23,4.239,4.218,4.231,760
20140301|2013-12-10 09:30,10,4.231,4.233,4.203,4.205,390
20140301|2013-12-10 10:00,10,4.208,4.222,4.194,4.212,398
20140301|2013-12-10 10:30,10,4.21,4.223,4.19,4.21,378
20140301|2013-12-10 11:00,10,4.211,4.219,4.199,4.201,283
20140301|2013-12-10 11:30,10,4.199,4.199,4.169,4.185,984
20140301|2013-12-10 12:00,10,4.188,4.195,4.174,4.182,337
20140301|2013-12-10 12:30,10,4.18,4.213,4.18,4.212,440
20140301|2013-12-10 13:00,10,4.211,4.212,4.181,4.207,1048
20140301|2013-12-10 13:30,10,4.206,4.207,4.203,4.206,469
20140301|2013-12-10 14:00,10,4.207,4.21,4.194,4.209,184
20140301|2013-12-10 14:30,10,4.209,4.219,4.209,4.216,30
20140301|2013-12-10 15:00,10,4.217,4.22,4.217,4.219,5
20140301|2013-12-10 15:30,10,4.219,4.221,4.219,4.221,6
20140301|2013-12-10 19:00,11,4.212,4.223,4.212,4.222,21
20140301|2013-12-10 22:30,11,4.213,4.213,4.213,4.213,2
20140301|2013-12-11 01:00,11,4.22,4.22,4.22,4.22,1
20140301|2013-12-11 02:00,11,4.219,4.219,4.218,4.218,9
20140301|2013-12-11 02:30,11,4.212,4.212,4.194,4.199,14
20140301|2013-12-11 03:00,11,4.202,4.204,4.199,4.199,4
20140301|2013-12-11 03:30,11,4.197,4.202,4.197,4.197,13
20140301|2013-12-11 04:00,11,4.193,4.194,4.183,4.19,46
20140301|2013-12-11 04:30,11,4.194,4.194,4.188,4.189,9
20140301|2013-12-11 05:00,11,4.19,4.19,4.183,4.183,34
20140301|2013-12-11 05:30,11,4.183,4.183,4.175,4.175,50
20140301|2013-12-11 06:00,11,4.181,4.181,4.166,4.173,21
20140301|2013-12-11 06:30,11,4.169,4.17,4.157,4.17,114
20140301|2013-12-11 07:00,11,4.17,4.171,4.149,4.165,212
20140301|2013-12-11 07:30,11,4.167,4.203,4.167,4.203,513
20140301|2013-12-11 08:00,11,4.202,4.213,4.199,4.212,918
20140301|2013-12-11 08:30,11,4.212,4.217,4.199,4.199,515
20140301|2013-12-11 09:00,11,4.199,4.208,4.192,4.199,590
20140301|2013-12-11 09:30,11,4.198,4.201,4.193,4.195,268
20140301|2013-12-11 10:00,11,4.195,4.235,4.195,4.232,513
20140301|2013-12-11 10:30,11,4.235,4.252,4.233,4.242,1353
20140301|2013-12-11 11:00,11,4.244,4.275,4.239,4.268,1198
20140301|2013-12-11 11:30,11,4.269,4.283,4.251,4.254,1205
20140301|2013-12-11 12:00,11,4.256,4.281,4.254,4.273,778
20140301|2013-12-11 12:30,11,4.274,4.283,4.257,4.276,550
20140301|2013-12-11 13:00,11,4.278,4.299,4.27,4.296,1417
20140301|2013-12-11 13:30,11,4.297,4.301,4.292,4.298,569
20140301|2013-12-11 14:00,11,4.299,4.3,4.292,4.298,164
20140301|2013-12-11 14:30,11,4.297,4.301,4.295,4.299,163
20140301|2013-12-11 15:00,11,4.301,4.304,4.297,4.304,151
20140301|2013-12-11 15:30,11,4.304,4.306,4.304,4.306,11
20140301|2013-12-11 16:00,11,4.303,4.303,4.303,4.303,1
20140301|2013-12-11 17:00,12,4.307,4.307,4.294,4.297,25
20140301|2013-12-11 18:00,12,4.299,4.299,4.299,4.299,1
20140301|2013-12-11 19:00,12,4.301,4.301,4.301,4.301,1
20140301|2013-12-11 19:30,12,4.301,4.301,4.301,4.301,1
20140301|2013-12-11 20:00,12,4.3,4.3,4.3,4.3,1
20140301|2013-12-11 20:30,12,4.304,4.304,4.304,4.304,2
20140301|2013-12-11 21:30,12,4.304,4.304,4.303,4.303,2
20140301|2013-12-11 23:30,12,4.313,4.314,4.313,4.313,7
20140301|2013-12-12 00:00,12,4.315,4.321,4.313,4.321,16
20140301|2013-12-12 00:30,12,4.324,4.326,4.324,4.326,11
20140301|2013-12-12 01:00,12,4.322,4.322,4.32,4.32,29
20140301|2013-12-12 01:30,12,4.322,4.323,4.322,4.323,2
20140301|2013-12-12 02:00,12,4.321,4.323,4.318,4.322,51
20140301|2013-12-12 02:30,12,4.319,4.324,4.319,4.321,27
20140301|2013-12-12 03:00,12,4.318,4.319,4.318,4.318,40
20140301|2013-12-12 03:30,12,4.318,4.324,4.318,4.324,3
20140301|2013-12-12 04:00,12,4.32,4.32,4.317,4.32,8
20140301|2013-12-12 04:30,12,4.331,4.331,4.329,4.33,7
20140301|2013-12-12 05:00,12,4.333,4.342,4.333,4.341,56
20140301|2013-12-12 05:30,12,4.341,4.347,4.338,4.338,142
20140301|2013-12-12 06:00,12,4.34,4.351,4.335,4.349,75
20140301|2013-12-12 06:30,12,4.35,4.392,4.342,4.39,277
20140301|2013-12-12 07:00,12,4.378,4.385,4.364,4.364,331
20140301|2013-12-12 07:30,12,4.359,4.381,4.354,4.373,1310
20140301|2013-12-12 08:00,12,4.374,4.378,4.355,4.368,1274
20140301|2013-12-12 08:30,12,4.367,4.369,4.332,4.335,983
20140301|2013-12-12 09:00,12,4.334,4.351,4.329,4.351,457
20140301|2013-12-12 09:30,12,4.345,4.368,4.314,4.333,1024
20140301|2013-12-12 10:00,12,4.333,4.342,4.299,4.336,675
20140301|2013-12-12 10:30,12,4.335,4.335,4.301,4.317,495
20140301|2013-12-12 11:00,12,4.316,4.317,4.268,4.288,832
20140301|2013-12-12 11:30,12,4.289,4.293,4.265,4.285,469
20140301|2013-12-12 12:00,12,4.287,4.311,4.285,4.296,329
20140301|2013-12-12 12:30,12,4.299,4.345,4.294,4.339,594
20140301|2013-12-12 13:00,12,4.342,4.369,4.333,4.367,1110
20140301|2013-12-12 13:30,12,4.367,4.371,4.357,4.368,540
20140301|2013-12-12 14:00,12,4.37,4.375,4.355,4.357,183
20140301|2013-12-12 14:30,12,4.353,4.354,4.324,4.327,177
20140301|2013-12-12 15:00,12,4.328,4.333,4.32,4.333,118
20140301|2013-12-12 15:30,12,4.332,4.333,4.328,4.328,16
20140301|2013-12-12 16:00,12,4.325,4.329,4.325,4.326,20
20140301|2013-12-12 18:00,13,4.332,4.332,4.325,4.325,4
20140301|2013-12-12 18:30,13,4.327,4.327,4.327,4.327,1
20140301|2013-12-12 19:00,13,4.326,4.327,4.324,4.327,5
20140301|2013-12-12 19:30,13,4.327,4.328,4.327,4.328,3
20140301|2013-12-12 20:30,13,4.327,4.327,4.327,4.327,3
20140301|2013-12-12 21:00,13,4.334,4.334,4.334,4.334,1
20140301|2013-12-12 21:30,13,4.338,4.338,4.338,4.338,1
20140301|2013-12-12 22:00,13,4.321,4.321,4.321,4.321,3
20140301|2013-12-12 22:30,13,4.315,4.339,4.315,4.338,4
20140301|2013-12-12 23:00,13,4.339,4.339,4.339,4.339,1
20140301|2013-12-12 23:30,13,4.333,4.333,4.333,4.333,1
20140301|2013-12-13 02:00,13,4.322,4.322,4.307,4.307,8
20140301|2013-12-13 02:30,13,4.312,4.312,4.312,4.312,1
20140301|2013-12-13 03:00,13,4.321,4.322,4.314,4.317,19
20140301|2013-12-13 03:30,13,4.317,4.317,4.312,4.312,19
20140301|2013-12-13 04:00,13,4.306,4.309,4.305,4.309,14
20140301|2013-12-13 04:30,13,4.307,4.311,4.3,4.31,19
20140301|2013-12-13 05:00,13,4.309,4.309,4.306,4.306,6
20140301|2013-12-13 05:30,13,4.307,4.328,4.307,4.328,17
20140301|2013-12-13 06:00,13,4.333,4.342,4.333,4.341,15
20140301|2013-12-13 06:30,13,4.342,4.342,4.323,4.326,18
20140301|2013-12-13 07:00,13,4.324,4.327,4.303,4.322,60
20140301|2013-12-13 07:30,13,4.323,4.34,4.323,4.339,251
20140301|2013-12-13 08:00,13,4.341,4.345,4.312,4.328,596
20140301|2013-12-13 08:30,13,4.325,4.34,4.322,4.335,515
20140301|2013-12-13 09:00,13,4.333,4.361,4.332,4.354,551
20140301|2013-12-13 09:30,13,4.356,4.393,4.354,4.383,1162
20140301|2013-12-13 10:00,13,4.384,4.393,4.354,4.356,1546
20140301|2013-12-13 10:30,13,4.355,4.366,4.332,4.35,712
20140301|2013-12-13 11:00,13,4.35,4.352,4.328,4.346,529
20140301|2013-12-13 11:30,13,4.346,4.347,4.321,4.34,455
20140301|2013-12-13 12:00,13,4.342,4.354,4.327,4.35,1134
20140301|2013-12-13 12:30,13,4.35,4.36,4.334,4.345,242
20140301|2013-12-13 13:00,13,4.345,4.349,4.315,4.325,607
20140301|2013-12-13 13:30,13,4.326,4.333,4.32,4.323,161
20140301|2013-12-13 14:00,13,4.323,4.353,4.323,4.349,272
20140301|2013-12-13 14:30,13,4.344,4.355,4.344,4.349,148
20140301|2013-12-13 15:00,13,4.347,4.357,4.346,4.353,38
20140301|2013-12-13 15:30,13,4.353,4.359,4.353,4.358,165
20140301|2013-12-13 16:00,13,4.358,4.359,4.357,4.357,18
20140301|2013-12-15 17:00,16,4.265,4.265,4.222,4.249,143
20140301|2013-12-15 17:30,16,4.241,4.241,4.233,4.234,220
20140301|2013-12-15 18:00,16,4.233,4.234,4.233,4.234,58
20140301|2013-12-15 18:30,16,4.234,4.234,4.233,4.234,42
20140301|2013-12-15 19:00,16,4.234,4.234,4.232,4.234,100
20140301|2013-12-15 19:30,16,4.24,4.24,4.24,4.24,1
20140301|2013-12-15 20:00,16,4.235,4.235,4.234,4.234,17
20140301|2013-12-15 21:00,16,4.243,4.243,4.243,4.243,4
20140301|2013-12-15 21:30,16,4.245,4.245,4.241,4.245,41
20140301|2013-12-15 22:00,16,4.245,4.245,4.245,4.245,41
20140301|2013-12-15 22:30,16,4.245,4.26,4.245,4.26,131
20140301|2013-12-15 23:00,16,4.261,4.261,4.261,4.261,1
20140301|2013-12-16 01:00,16,4.265,4.265,4.265,4.265,1
20140301|2013-12-16 01:30,16,4.267,4.267,4.267,4.267,1
20140301|2013-12-16 02:00,16,4.271,4.275,4.269,4.275,26
20140301|2013-12-16 02:30,16,4.274,4.274,4.266,4.274,42
20140301|2013-12-16 03:00,16,4.278,4.278,4.275,4.275,5
20140301|2013-12-16 03:30,16,4.277,4.279,4.272,4.272,9
20140301|2013-12-16 04:00,16,4.272,4.274,4.262,4.262,88
20140301|2013-12-16 04:30,16,4.262,4.262,4.245,4.247,19
20140301|2013-12-16 05:00,16,4.248,4.254,4.246,4.248,50
20140301|2013-12-16 05:30,16,4.251,4.254,4.23,4.233,53
20140301|2013-12-16 06:00,16,4.235,4.235,4.205,4.205,155
20140301|2013-12-16 06:30,16,4.207,4.207,4.184,4.185,491
20140301|2013-12-16 07:00,16,4.189,4.196,4.184,4.192,298
20140301|2013-12-16 07:30,16,4.198,4.224,4.196,4.211,791
20140301|2013-12-16 08:00,16,4.215,4.257,4.209,4.241,918
20140301|2013-12-16 08:30,16,4.242,4.272,4.234,4.259,707
20140301|2013-12-16 09:00,16,4.26,4.267,4.243,4.251,995
20140301|2013-12-16 09:30,16,4.251,4.291,4.25,4.279,1060
20140301|2013-12-16 10:00,16,4.281,4.291,4.27,4.272,530
20140301|2013-12-16 10:30,16,4.273,4.284,4.245,4.253,425
20140301|2013-12-16 11:00,16,4.258,4.266,4.227,4.235,310
20140301|2013-12-16 11:30,16,4.241,4.255,4.236,4.251,205
20140301|2013-12-16 12:00,16,4.252,4.256,4.243,4.25,431
20140301|2013-12-16 12:30,16,4.249,4.274,4.247,4.273,553
20140301|2013-12-16 13:00,16,4.275,4.275,4.241,4.264,1859
20140301|2013-12-16 13:30,16,4.265,4.265,4.244,4.248,156
20140301|2013-12-16 14:00,16,4.25,4.252,4.237,4.246,74
20140301|2013-12-16 14:30,16,4.251,4.253,4.242,4.249,82
20140301|2013-12-16 15:00,16,4.252,4.261,4.252,4.259,120
20140301|2013-12-16 15:30,16,4.258,4.262,4.252,4.261,207
20140301|2013-12-16 16:00,16,4.26,4.28,4.256,4.256,88
20140301|2013-12-16 17:00,17,4.251,4.283,4.248,4.266,43
20140301|2013-12-16 17:30,17,4.267,4.27,4.266,4.269,6
20140301|2013-12-16 18:00,17,4.27,4.273,4.27,4.273,27
20140301|2013-12-16 18:30,17,4.277,4.28,4.277,4.28,3
20140301|2013-12-16 19:00,17,4.277,4.279,4.276,4.278,17
20140301|2013-12-16 19:30,17,4.279,4.28,4.277,4.278,18
20140301|2013-12-16 20:00,17,4.282,4.282,4.282,4.282,1
20140301|2013-12-16 21:00,17,4.279,4.279,4.279,4.279,6
20140301|2013-12-16 21:30,17,4.278,4.279,4.278,4.278,18
20140301|2013-12-16 22:30,17,4.273,4.274,4.273,4.274,3
20140301|2013-12-16 23:00,17,4.275,4.275,4.275,4.275,1
20140301|2013-12-17 00:00,17,4.274,4.275,4.274,4.275,3
20140301|2013-12-17 00:30,17,4.275,4.275,4.275,4.275,1
20140301|2013-12-17 01:00,17,4.274,4.274,4.274,4.274,3
20140301|2013-12-17 01:30,17,4.271,4.273,4.271,4.273,3
20140301|2013-12-17 02:00,17,4.273,4.274,4.265,4.273,84
20140301|2013-12-17 02:30,17,4.269,4.272,4.265,4.268,27
20140301|2013-12-17 03:00,17,4.269,4.275,4.269,4.275,2
20140301|2013-12-17 03:30,17,4.279,4.28,4.279,4.279,4
20140301|2013-12-17 04:00,17,4.28,4.28,4.275,4.28,37
20140301|2013-12-17 04:30,17,4.278,4.278,4.259,4.259,97
20140301|2013-12-17 05:00,17,4.262,4.262,4.234,4.234,31
20140301|2013-12-17 05:30,17,4.237,4.239,4.229,4.232,56
20140301|2013-12-17 06:00,17,4.231,4.233,4.228,4.231,86
20140301|2013-12-17 06:30,17,4.231,4.232,4.227,4.23,37
20140301|2013-12-17 07:00,17,4.231,4.231,4.213,4.22,655
20140301|2013-12-17 07:30,17,4.221,4.223,4.199,4.201,1030
20140301|2013-12-17 08:00,17,4.201,4.24,4.201,4.24,521
20140301|2013-12-17 08:30,17,4.241,4.249,4.227,4.238,300
20140301|2013-12-17 09:00,17,4.238,4.242,4.209,4.211,467
20140301|2013-12-17 09:30,17,4.216,4.222,4.196,4.213,845
20140301|2013-12-17 10:00,17,4.213,4.22,4.202,4.218,691
20140301|2013-12-17 10:30,17,4.22,4.252,4.219,4.244,514
20140301|2013-12-17 11:00,17,4.246,4.248,4.233,4.246,202
20140301|2013-12-17 11:30,17,4.247,4.28,4.247,4.263,666
20140301|2013-12-17 12:00,17,4.266,4.286,4.264,4.286,406
20140301|2013-12-17 12:30,17,4.284,4.32,4.278,4.301,471
20140301|2013-12-17 13:00,17,4.302,4.306,4.282,4.284,512
20140301|2013-12-17 13:30,17,4.285,4.286,4.274,4.281,327
20140301|2013-12-17 14:00,17,4.281,4.289,4.28,4.28,219
20140301|2013-12-17 14:30,17,4.281,4.281,4.275,4.277,53
20140301|2013-12-17 15:00,17,4.277,4.287,4.276,4.287,42
20140301|2013-12-17 15:30,17,4.285,4.291,4.284,4.291,50
20140301|2013-12-17 16:00,17,4.29,4.291,4.288,4.291,10
20140301|2013-12-17 17:00,18,4.291,4.301,4.289,4.3,35
20140301|2013-12-17 17:30,18,4.301,4.301,4.3,4.3,2
20140301|2013-12-17 18:00,18,4.299,4.302,4.299,4.302,11
20140301|2013-12-17 18:30,18,4.301,4.304,4.301,4.303,5
20140301|2013-12-17 19:00,18,4.303,4.304,4.3,4.303,9
20140301|2013-12-17 19:30,18,4.302,4.306,4.302,4.306,7
20140301|2013-12-17 20:00,18,4.307,4.312,4.307,4.312,27
20140301|2013-12-17 20:30,18,4.313,4.313,4.311,4.313,16
20140301|2013-12-17 21:00,18,4.311,4.314,4.311,4.311,19
20140301|2013-12-17 21:30,18,4.313,4.315,4.313,4.315,7
20140301|2013-12-17 22:00,18,4.314,4.314,4.31,4.313,44
20140301|2013-12-17 22:30,18,4.31,4.311,4.305,4.308,250
20140301|2013-12-17 23:00,18,4.307,4.308,4.303,4.308,143
20140301|2013-12-17 23:30,18,4.309,4.312,4.309,4.312,16
20140301|2013-12-18 00:00,18,4.309,4.312,4.309,4.312,7
20140301|2013-12-18 00:30,18,4.316,4.316,4.31,4.311,10
20140301|2013-12-18 01:00,18,4.311,4.311,4.308,4.308,25
20140301|2013-12-18 01:30,18,4.305,4.307,4.304,4.306,90
20140301|2013-12-18 02:00,18,4.303,4.313,4.301,4.311,53
20140301|2013-12-18 02:30,18,4.317,4.335,4.317,4.335,45
20140301|2013-12-18 03:00,18,4.334,4.341,4.329,4.329,17
20140301|2013-12-18 03:30,18,4.328,4.341,4.328,4.339,17
20140301|2013-12-18 04:00,18,4.34,4.34,4.33,4.33,20
20140301|2013-12-18 04:30,18,4.331,4.337,4.327,4.327,45
20140301|2013-12-18 05:00,18,4.332,4.337,4.314,4.314,45
20140301|2013-12-18 05:30,18,4.304,4.316,4.301,4.303,76
20140301|2013-12-18 06:00,18,4.304,4.305,4.301,4.305,114
20140301|2013-12-18 06:30,18,4.305,4.312,4.304,4.31,67
20140301|2013-12-18 07:00,18,4.314,4.318,4.302,4.318,98
20140301|2013-12-18 07:30,18,4.319,4.319,4.29,4.299,299
20140301|2013-12-18 08:00,18,4.3,4.327,4.296,4.298,508
20140301|2013-12-18 08:30,18,4.298,4.314,4.295,4.309,162
20140301|2013-12-18 09:00,18,4.304,4.308,4.292,4.295,286
20140301|2013-12-18 09:30,18,4.296,4.299,4.28,4.284,887
20140301|2013-12-18 10:00,18,4.285,4.297,4.276,4.281,879
20140301|2013-12-18 10:30,18,4.283,4.286,4.27,4.286,434
20140301|2013-12-18 11:00,18,4.289,4.292,4.27,4.27,333
20140301|2013-12-18 11:30,18,4.273,4.3,4.273,4.292,357
20140301|2013-12-18 12:00,18,4.288,4.293,4.284,4.286,182
20140301|2013-12-18 12:30,18,4.291,4.299,4.285,4.286,286
20140301|2013-12-18 13:00,18,4.281,4.286,4.252,4.268,831
20140301|2013-12-18 13:30,18,4.266,4.272,4.263,4.271,187
20140301|2013-12-18 14:00,18,4.273,4.274,4.263,4.27,91
20140301|2013-12-18 14:30,18,4.273,4.277,4.268,4.275,117
20140301|2013-12-18 15:00,18,4.278,4.28,4.274,4.275,20
20140301|2013-12-18 15:30,18,4.275,4.276,4.27,4.275,32
20140301|2013-12-18 16:00,18,4.275,4.276,4.275,4.276,3
20140301|2013-12-18 17:00,19,4.277,4.277,4.276,4.276,6
20140301|2013-12-18 17:30,19,4.284,4.285,4.284,4.285,3
20140301|2013-12-18 18:00,19,4.287,4.288,4.287,4.287,5
20140301|2013-12-18 18:30,19,4.293,4.3,4.293,4.3,7
20140301|2013-12-18 19:00,19,4.304,4.305,4.304,4.305,15
20140301|2013-12-18 19:30,19,4.306,4.31,4.306,4.31,3
20140301|2013-12-18 20:00,19,4.316,4.316,4.316,4.316,1
20140301|2013-12-18 20:30,19,4.31,4.31,4.31,4.31,2
20140301|2013-12-18 22:00,19,4.308,4.31,4.308,4.31,7
20140301|2013-12-18 22:30,19,4.313,4.313,4.313,4.313,1
20140301|2013-12-18 23:00,19,4.304,4.308,4.304,4.307,12
20140301|2013-12-18 23:30,19,4.307,4.309,4.307,4.309,10
20140301|2013-12-19 00:00,19,4.313,4.314,4.313,4.314,12
20140301|2013-12-19 00:30,19,4.322,4.328,4.322,4.328,3
20140301|2013-12-19 01:00,19,4.329,4.329,4.329,4.329,1
20140301|2013-12-19 01:30,19,4.335,4.338,4.331,4.333,108
20140301|2013-12-19 02:00,19,4.333,4.34,4.333,4.335,80
20140301|2013-12-19 02:30,19,4.335,4.337,4.328,4.328,19
20140301|2013-12-19 03:00,19,4.328,4.329,4.323,4.328,19
20140301|2013-12-19 03:30,19,4.327,4.331,4.32,4.33,51
20140301|2013-12-19 04:00,19,4.327,4.33,4.327,4.328,7
20140301|2013-12-19 04:30,19,4.328,4.334,4.325,4.332,11
20140301|2013-12-19 05:00,19,4.333,4.335,4.328,4.335,15
20140301|2013-12-19 05:30,19,4.333,4.333,4.328,4.329,14
20140301|2013-12-19 06:00,19,4.33,4.335,4.325,4.325,40
20140301|2013-12-19 06:30,19,4.323,4.328,4.317,4.324,36
20140301|2013-12-19 07:00,19,4.33,4.339,4.327,4.338,78
20140301|2013-12-19 07:30,19,4.34,4.354,4.337,4.35,398
20140301|2013-12-19 08:00,19,4.35,4.354,4.341,4.347,578
20140301|2013-12-19 08:30,19,4.346,4.354,4.343,4.346,239
20140301|2013-12-19 09:00,19,4.349,4.36,4.309,4.318,444
20140301|2013-12-19 09:30,19,4.318,4.412,4.3,4.404,2535
20140301|2013-12-19 10:00,19,4.407,4.441,4.402,4.434,1398
20140301|2013-12-19 10:30,19,4.434,4.45,4.429,4.43,1208
20140301|2013-12-19 11:00,19,4.43,4.457,4.43,4.447,1053
20140301|2013-12-19 11:30,19,4.447,4.452,4.429,4.435,607
20140301|2013-12-19 12:00,19,4.435,4.436,4.415,4.431,857
20140301|2013-12-19 12:30,19,4.428,4.448,4.42,4.448,739
20140301|2013-12-19 13:00,19,4.447,4.479,4.445,4.478,1657
20140301|2013-12-19 13:30,19,4.479,4.48,4.466,4.472,638
20140301|2013-12-19 14:00,19,4.471,4.475,4.457,4.474,231
20140301|2013-12-19 14:30,19,4.473,4.475,4.451,4.453,143
20140301|2013-12-19 15:00,19,4.453,4.459,4.45,4.459,73
20140301|2013-12-19 15:30,19,4.464,4.466,4.462,4.466,24
20140301|2013-12-19 16:00,19,4.467,4.489,4.467,4.488,765
20140301|2013-12-19 17:00,20,4.49,4.492,4.482,4.485,19
20140301|2013-12-19 17:30,20,4.48,4.489,4.48,4.489,13
20140301|2013-12-19 18:00,20,4.488,4.488,4.488,4.488,1
20140301|2013-12-19 19:00,20,4.489,4.49,4.483,4.483,3
20140301|2013-12-19 19:30,20,4.48,4.48,4.48,4.48,1
20140301|2013-12-19 20:00,20,4.479,4.48,4.473,4.475,11
20140301|2013-12-19 21:00,20,4.477,4.479,4.476,4.476,18
20140301|2013-12-19 21:30,20,4.475,4.476,4.475,4.476,2
20140301|2013-12-19 22:00,20,4.478,4.478,4.478,4.478,2
20140301|2013-12-19 22:30,20,4.473,4.473,4.46,4.46,29
20140301|2013-12-19 23:00,20,4.459,4.464,4.459,4.462,6
20140301|2013-12-19 23:30,20,4.464,4.464,4.463,4.463,5
20140301|2013-12-20 00:00,20,4.465,4.471,4.465,4.471,2
20140301|2013-12-20 01:00,20,4.472,4.494,4.472,4.488,50
20140301|2013-12-20 01:30,20,4.486,4.488,4.486,4.488,11
20140301|2013-12-20 02:00,20,4.484,4.485,4.473,4.482,34
20140301|2013-12-20 02:30,20,4.488,4.505,4.485,4.491,277
20140301|2013-12-20 03:00,20,4.486,4.496,4.486,4.494,46
20140301|2013-12-20 03:30,20,4.49,4.494,4.48,4.485,42
20140301|2013-12-20 04:00,20,4.486,4.488,4.474,4.476,67
20140301|2013-12-20 04:30,20,4.476,4.494,4.475,4.491,217
20140301|2013-12-20 05:00,20,4.488,4.492,4.481,4.486,124
20140301|2013-12-20 05:30,20,4.483,4.492,4.475,4.487,241
20140301|2013-12-20 06:00,20,4.49,4.49,4.486,4.486,193
20140301|2013-12-20 06:30,20,4.486,4.491,4.484,4.488,603
20140301|2013-12-20 07:00,20,4.49,4.493,4.468,4.468,596
20140301|2013-12-20 07:30,20,4.471,4.475,4.458,4.46,570
20140301|2013-12-20 08:00,20,4.46,4.463,4.443,4.45,1233
20140301|2013-12-20 08:30,20,4.449,4.49,4.449,4.464,965
20140301|2013-12-20 09:00,20,4.466,4.475,4.452,4.459,958
20140301|2013-12-20 09:30,20,4.459,4.471,4.453,4.467,773
20140301|2013-12-20 10:00,20,4.466,4.468,4.457,4.466,1570
20140301|2013-12-20 10:30,20,4.466,4.488,4.464,4.482,955
20140301|2013-12-20 11:00,20,4.482,4.503,4.482,4.501,949
20140301|2013-12-20 11:30,20,4.504,4.509,4.497,4.505,1232
20140301|2013-12-20 12:00,20,4.505,4.506,4.476,4.482,972
20140301|2013-12-20 12:30,20,4.478,4.482,4.454,4.454,650
20140301|2013-12-20 13:00,20,4.451,4.472,4.444,4.448,1645
20140301|2013-12-20 13:30,20,4.448,4.451,4.435,4.436,701
20140301|2013-12-20 14:00,20,4.437,4.46,4.437,4.46,119
20140301|2013-12-20 14:30,20,4.46,4.467,4.458,4.459,71
20140301|2013-12-20 15:00,20,4.461,4.473,4.455,4.473,41
20140301|2013-12-20 15:30,20,4.472,4.473,4.461,4.461,41
20140301|2013-12-20 16:00,20,4.461,4.461,4.456,4.456,9
20140301|2013-12-22 17:00,23,4.514,4.539,4.513,4.535,735
20140301|2013-12-22 17:30,23,4.539,4.544,4.536,4.54,610
20140301|2013-12-22 18:00,23,4.539,4.544,4.538,4.538,77
20140301|2013-12-22 18:30,23,4.539,4.548,4.538,4.548,52
20140301|2013-12-22 19:00,23,4.549,4.549,4.547,4.547,51
20140301|2013-12-22 19:30,23,4.546,4.549,4.545,4.548,15
20140301|2013-12-22 20:00,23,4.545,4.549,4.545,4.545,70
20140301|2013-12-22 20:30,23,4.544,4.549,4.544,4.546,11
20140301|2013-12-22 21:00,23,4.548,4.55,4.546,4.548,78
20140301|2013-12-22 21:30,23,4.548,4.548,4.548,4.548,2
20140301|2013-12-22 22:00,23,4.548,4.55,4.546,4.55,18
20140301|2013-12-22 22:30,23,4.545,4.546,4.544,4.545,14
20140301|2013-12-22 23:00,23,4.544,4.547,4.544,4.544,6
20140301|2013-12-22 23:30,23,4.549,4.549,4.542,4.546,57
20140301|2013-12-23 00:00,23,4.546,4.546,4.538,4.54,14
20140301|2013-12-23 00:30,23,4.539,4.539,4.538,4.538,21
20140301|2013-12-23 01:00,23,4.54,4.542,4.538,4.54,11
20140301|2013-12-23 01:30,23,4.543,4.55,4.541,4.541,64
20140301|2013-12-23 02:00,23,4.539,4.542,4.535,4.54,62
20140301|2013-12-23 02:30,23,4.54,4.545,4.533,4.541,80
20140301|2013-12-23 03:00,23,4.537,4.543,4.533,4.543,63
20140301|2013-12-23 03:30,23,4.544,4.545,4.535,4.541,33
20140301|2013-12-23 04:00,23,4.537,4.541,4.536,4.537,14
20140301|2013-12-23 04:30,23,4.54,4.54,4.531,4.534,33
20140301|2013-12-23 05:00,23,4.534,4.539,4.534,4.539,10
20140301|2013-12-23 05:30,23,4.539,4.55,4.539,4.548,77
20140301|2013-12-23 06:00,23,4.545,4.548,4.544,4.548,76
20140301|2013-12-23 06:30,23,4.545,4.55,4.542,4.549,75
20140301|2013-12-23 07:00,23,4.543,4.549,4.541,4.543,220
20140301|2013-12-23 07:30,23,4.54,4.54,4.523,4.53,979
20140301|2013-12-23 08:00,23,4.53,4.535,4.515,4.518,873
20140301|2013-12-23 08:30,23,4.516,4.524,4.498,4.505,891
20140301|2013-12-23 09:00,23,4.504,4.515,4.497,4.498,669
20140301|2013-12-23 09:30,23,4.498,4.518,4.494,4.515,621
20140301|2013-12-23 10:00,23,4.516,4.537,4.515,4.531,1356
20140301|2013-12-23 10:30,23,4.53,4.539,4.52,4.53,536
20140301|2013-12-23 11:00,23,4.529,4.532,4.515,4.519,356
20140301|2013-12-23 11:30,23,4.521,4.527,4.513,4.513,348
20140301|2013-12-23 12:00,23,4.513,4.519,4.496,4.506,283
20140301|2013-12-23 12:30,23,4.509,4.521,4.492,4.495,365
20140301|2013-12-23 13:00,23,4.5,4.51,4.489,4.499,562
20140301|2013-12-23 13:30,23,4.497,4.506,4.497,4.505,231
20140301|2013-12-23 14:00,23,4.504,4.515,4.503,4.515,127
20140301|2013-12-23 14:30,23,4.514,4.52,4.513,4.515,65
20140301|2013-12-23 15:00,23,4.515,4.519,4.511,4.513,41
20140301|2013-12-23 15:30,23,4.51,4.511,4.51,4.511,21
20140301|2013-12-23 17:00,24,4.516,4.516,4.516,4.516,1
20140301|2013-12-23 17:30,24,4.514,4.514,4.512,4.512,3
20140301|2013-12-23 18:00,24,4.512,4.513,4.511,4.511,7
20140301|2013-12-23 19:00,24,4.514,4.517,4.51,4.515,13
20140301|2013-12-23 19:30,24,4.518,4.518,4.515,4.515,3
20140301|2013-12-23 20:00,24,4.518,4.518,4.517,4.517,7
20140301|2013-12-23 20:30,24,4.518,4.519,4.518,4.519,7
20140301|2013-12-23 21:00,24,4.519,4.519,4.519,4.519,16
20140301|2013-12-23 22:00,24,4.519,4.52,4.519,4.52,111
20140301|2013-12-23 22:30,24,4.52,4.52,4.515,4.515,10
20140301|2013-12-23 23:30,24,4.521,4.521,4.521,4.521,2
20140301|2013-12-24 00:00,24,4.52,4.524,4.519,4.519,43
20140301|2013-12-24 01:30,24,4.521,4.521,4.521,4.521,6
20140301|2013-12-24 02:00,24,4.518,4.522,4.518,4.518,34
20140301|2013-12-24 02:30,24,4.519,4.52,4.51,4.512,28
20140301|2013-12-24 03:00,24,4.51,4.51,4.502,4.502,37
20140301|2013-12-24 03:30,24,4.501,4.502,4.498,4.498,24
20140301|2013-12-24 04:00,24,4.499,4.506,4.497,4.505,28
20140301|2013-12-24 04:30,24,4.507,4.516,4.507,4.513,71
20140301|2013-12-24 05:00,24,4.516,4.517,4.499,4.5,31
20140301|2013-12-24 05:30,24,4.498,4.503,4.497,4.503,6
20140301|2013-12-24 06:00,24,4.5,4.501,4.491,4.501,24
20140301|2013-12-24 06:30,24,4.491,4.491,4.474,4.476,97
20140301|2013-12-24 07:00,24,4.478,4.48,4.462,4.47,176
20140301|2013-12-24 07:30,24,4.469,4.489,4.467,4.488,282
20140301|2013-12-24 08:00,24,4.485,4.487,4.442,4.449,599
20140301|2013-12-24 08:30,24,4.45,4.461,4.445,4.453,223
20140301|2013-12-24 09:00,24,4.452,4.458,4.445,4.447,282
20140301|2013-12-24 09:30,24,4.445,4.449,4.431,4.431,255
20140301|2013-12-24 10:00,24,4.433,4.439,4.41,4.419,983
20140301|2013-12-24 10:30,24,4.42,4.438,4.41,4.438,519
20140301|2013-12-24 11:00,24,4.438,4.454,4.431,4.44,540
20140301|2013-12-24 11:30,24,4.437,4.45,4.432,4.45,354
20140301|2013-12-24 12:00,24,4.45,4.453,4.44,4.443,257
20140301|2013-12-24 12:30,24,4.443,4.444,4.436,4.444,76
20140301|2013-12-25 17:00,26,4.485,4.485,4.464,4.48,4
20140301|2013-12-25 18:00,26,4.473,4.473,4.473,4.473,1
20140301|2013-12-25 18:30,26,4.472,4.476,4.461,4.461,9
20140301|2013-12-25 19:00,26,4.466,4.484,4.465,4.481,17
20140301|2013-12-25 19:30,26,4.481,4.483,4.481,4.483,14
20140301|2013-12-25 20:00,26,4.48,4.48,4.476,4.476,2
20140301|2013-12-25 20:30,26,4.477,4.477,4.475,4.475,5
20140301|2013-12-25 21:00,26,4.475,4.48,4.472,4.472,31
20140301|2013-12-25 21:30,26,4.47,4.47,4.47,4.47,7
20140301|2013-12-25 22:00,26,4.473,4.473,4.471,4.471,8
20140301|2013-12-25 22:30,26,4.467,4.472,4.463,4.466,17
20140301|2013-12-25 23:00,26,4.472,4.472,4.471,4.472,12
20140301|2013-12-25 23:30,26,4.471,4.472,4.466,4.472,18
20140301|2013-12-26 00:00,26,4.472,4.484,4.471,4.484,71
20140301|2013-12-26 00:30,26,4.482,4.482,4.475,4.475,2
20140301|2013-12-26 01:00,26,4.475,4.475,4.474,4.474,2
20140301|2013-12-26 01:30,26,4.471,4.471,4.47,4.471,5
20140301|2013-12-26 02:00,26,4.471,4.477,4.471,4.477,6
20140301|2013-12-26 02:30,26,4.482,4.482,4.48,4.48,4
20140301|2013-12-26 03:00,26,4.481,4.481,4.48,4.481,6
20140301|2013-12-26 03:30,26,4.476,4.476,4.476,4.476,1
20140301|2013-12-26 04:00,26,4.478,4.478,4.473,4.473,36
20140301|2013-12-26 04:30,26,4.473,4.477,4.473,4.477,19
20140301|2013-12-26 05:00,26,4.475,4.475,4.472,4.472,29
20140301|2013-12-26 05:30,26,4.472,4.472,4.448,4.457,77
20140301|2013-12-26 06:00,26,4.452,4.453,4.438,4.44,27
20140301|2013-12-26 06:30,26,4.44,4.44,4.434,4.438,8
20140301|2013-12-26 07:00,26,4.439,4.466,4.437,4.466,175
20140301|2013-12-26 07:30,26,4.464,4.467,4.438,4.452,194
20140301|2013-12-26 08:00,26,4.453,4.458,4.407,4.423,460
20140301|2013-12-26 08:30,26,4.422,4.422,4.383,4.4,1009
20140301|2013-12-26 09:00,26,4.397,4.427,4.39,4.413,379
20140301|2013-12-26 09:30,26,4.416,4.431,4.413,4.422,407
20140301|2013-12-26 10:00,26,4.425,4.446,4.425,4.433,356
20140301|2013-12-26 10:30,26,4.433,4.444,4.43,4.442,409
20140301|2013-12-26 11:00,26,4.442,4.472,4.441,4.451,550
20140301|2013-12-26 11:30,26,4.452,4.461,4.448,4.455,145
20140301|2013-12-26 12:00,26,4.456,4.456,4.442,4.446,125
20140301|2013-12-26 12:30,26,4.445,4.455,4.444,4.451,144
20140301|2013-12-26 13:00,26,4.453,4.453,4.431,4.443,593
20140301|2013-12-26 13:30,26,4.443,4.444,4.438,4.439,256
20140301|2013-12-26 14:00,26,4.44,4.445,4.437,4.445,101
20140301|2013-12-26 14:30,26,4.444,4.454,4.444,4.448,62
20140301|2013-12-26 15:00,26,4.444,4.45,4.441,4.45,31
20140301|2013-12-26 15:30,26,4.444,4.447,4.444,4.445,13
20140301|2013-12-26 16:00,26,4.443,4.443,4.443,4.443,1
20140301|2013-12-26 17:30,27,4.43,4.43,4.425,4.425,6
20140301|2013-12-26 18:00,27,4.44,4.44,4.429,4.429,6
20140301|2013-12-26 18:30,27,4.427,4.427,4.423,4.426,7
20140301|2013-12-26 19:00,27,4.423,4.423,4.423,4.423,1
20140301|2013-12-26 20:30,27,4.427,4.427,4.427,4.427,1
20140301|2013-12-26 21:00,27,4.429,4.429,4.429,4.429,1
20140301|2013-12-26 21:30,27,4.43,4.43,4.43,4.43,6
20140301|2013-12-26 22:00,27,4.43,4.43,4.407,4.411,33
20140301|2013-12-26 22:30,27,4.414,4.415,4.409,4.414,19
20140301|2013-12-26 23:30,27,4.413,4.413,4.401,4.401,20
20140301|2013-12-27 00:00,27,4.401,4.407,4.4,4.405,20
20140301|2013-12-27 00:30,27,4.408,4.408,4.405,4.406,11
20140301|2013-12-27 01:00,27,4.407,4.411,4.407,4.41,10
20140301|2013-12-27 01:30,27,4.411,4.412,4.4,4.407,68
20140301|2013-12-27 02:00,27,4.405,4.411,4.403,4.408,91
20140301|2013-12-27 02:30,27,4.404,4.407,4.401,4.407,26
20140301|2013-12-27 03:00,27,4.408,4.415,4.408,4.408,41
20140301|2013-12-27 03:30,27,4.408,4.416,4.408,4.408,29
20140301|2013-12-27 04:00,27,4.41,4.41,4.402,4.402,15
20140301|2013-12-27 04:30,27,4.404,4.404,4.398,4.404,50
20140301|2013-12-27 05:00,27,4.407,4.407,4.387,4.387,63
20140301|2013-12-27 05:30,27,4.387,4.398,4.386,4.389,43
20140301|2013-12-27 06:00,27,4.389,4.396,4.386,4.386,30
20140301|2013-12-27 06:30,27,4.387,4.387,4.37,4.371,88
20140301|2013-12-27 07:00,27,4.37,4.379,4.363,4.376,217
20140301|2013-12-27 07:30,27,4.376,4.388,4.376,4.387,218
20140301|2013-12-27 08:00,27,4.388,4.389,4.374,4.376,477
20140301|2013-12-27 08:30,27,4.376,4.393,4.366,4.37,893
20140301|2013-12-27 09:00,27,4.37,4.377,4.364,4.364,654
20140301|2013-12-27 09:30,27,4.376,4.402,4.344,4.394,1449
20140301|2013-12-27 10:00,27,4.393,4.395,4.371,4.373,945
20140301|2013-12-27 10:30,27,4.374,4.381,4.349,4.355,995
20140301|2013-12-27 11:00,27,4.356,4.361,4.345,4.357,749
20140301|2013-12-27 11:30,27,4.358,4.367,4.347,4.355,507
20140301|2013-12-27 12:00,27,4.356,4.363,4.351,4.363,758
20140301|2013-12-27 12:30,27,4.361,4.381,4.359,4.377,755
20140301|2013-12-27 13:00,27,4.378,4.391,4.323,4.325,3586
20140301|2013-12-27 13:30,27,4.327,4.336,4.327,4.336,383
20140301|2013-12-27 14:00,27,4.334,4.335,4.323,4.324,85
20140301|2013-12-27 14:30,27,4.323,4.323,4.312,4.313,257
20140301|2013-12-27 15:00,27,4.312,4.312,4.299,4.303,165
20140301|2013-12-27 15:30,27,4.303,4.309,4.303,4.308,42
20140301|2013-12-27 16:00,27,4.306,4.307,4.306,4.307,2
20140301|2013-12-29 17:00,30,4.367,4.395,4.365,4.388,140
20140301|2013-12-29 17:30,30,4.388,4.4,4.388,4.39,120
20140301|2013-12-29 18:00,30,4.39,4.39,4.379,4.389,285
20140301|2013-12-29 18:30,30,4.388,4.39,4.387,4.387,30
20140301|2013-12-29 19:00,30,4.385,4.387,4.383,4.387,12
20140301|2013-12-29 19:30,30,4.386,4.387,4.385,4.385,4
20140301|2013-12-29 20:00,30,4.385,4.389,4.38,4.387,9
20140301|2013-12-29 20:30,30,4.39,4.39,4.387,4.39,10
20140301|2013-12-29 21:00,30,4.392,4.395,4.391,4.393,28
20140301|2013-12-29 21:30,30,4.39,4.395,4.39,4.393,4
20140301|2013-12-29 22:00,30,4.4,4.403,4.399,4.401,28
20140301|2013-12-29 22:30,30,4.401,4.405,4.401,4.403,116
20140301|2013-12-29 23:00,30,4.398,4.399,4.392,4.392,12
20140301|2013-12-29 23:30,30,4.392,4.393,4.39,4.392,30
20140301|2013-12-30 00:00,30,4.391,4.395,4.391,4.395,2
20140301|2013-12-30 01:00,30,4.394,4.397,4.389,4.392,11
20140301|2013-12-30 01:30,30,4.394,4.396,4.392,4.392,8
20140301|2013-12-30 02:00,30,4.393,4.395,4.39,4.39,10
20140301|2013-12-30 02:30,30,4.389,4.389,4.376,4.376,97
20140301|2013-12-30 03:00,30,4.379,4.383,4.374,4.38,26
20140301|2013-12-30 03:30,30,4.378,4.379,4.37,4.379,97
20140301|2013-12-30 04:00,30,4.378,4.386,4.374,4.374,22
20140301|2013-12-30 04:30,30,4.37,4.376,4.37,4.376,28
20140301|2013-12-30 05:00,30,4.377,4.404,4.377,4.401,117
20140301|2013-12-30 05:30,30,4.404,4.412,4.391,4.394,123
20140301|2013-12-30 06:00,30,4.397,4.41,4.396,4.41,97
20140301|2013-12-30 06:30,30,4.411,4.426,4.404,4.407,188
20140301|2013-12-30 07:00,30,4.407,4.419,4.396,4.404,306
20140301|2013-12-30 07:30,30,4.405,4.421,4.405,4.421,389
20140301|2013-12-30 08:00,30,4.421,4.427,4.402,4.415,923
20140301|2013-12-30 08:30,30,4.415,4.42,4.41,4.413,703
20140301|2013-12-30 09:00,30,4.415,4.426,4.408,4.411,1240
20140301|2013-12-30 09:30,30,4.416,4.418,4.392,4.409,1308
20140301|2013-12-30 10:00,30,4.408,4.42,4.406,4.418,404
20140301|2013-12-30 10:30,30,4.42,4.421,4.402,4.405,620
20140301|2013-12-30 11:00,30,4.405,4.414,4.403,4.407,232
20140301|2013-12-30 11:30,30,4.407,4.408,4.38,4.383,667
20140301|2013-12-30 12:00,30,4.381,4.392,4.367,4.383,516
20140301|2013-12-30 12:30,30,4.384,4.404,4.379,4.38,1024
20140301|2013-12-30 13:00,30,4.381,4.388,4.371,4.384,1625
20140301|2013-12-30 13:30,30,4.383,4.386,4.381,4.381,93
20140301|2013-12-30 14:00,30,4.384,4.386,4.379,4.379,92
20140301|2013-12-30 14:30,30,4.38,4.387,4.379,4.385,200
20140301|2013-12-30 15:00,30,4.385,4.386,4.381,4.381,60
20140301|2013-12-30 15:30,30,4.383,4.384,4.38,4.381,44
20140301|2013-12-30 16:00,30,4.383,4.384,4.38,4.382,12
20140301|2013-12-30 17:00,31,4.385,4.386,4.381,4.381,20
20140301|2013-12-30 17:30,31,4.381,4.381,4.38,4.381,14
20140301|2013-12-30 18:00,31,4.393,4.393,4.388,4.392,6
20140301|2013-12-30 18:30,31,4.394,4.395,4.383,4.385,18
20140301|2013-12-30 19:00,31,4.389,4.395,4.383,4.395,20
20140301|2013-12-30 19:30,31,4.395,4.4,4.395,4.396,23
20140301|2013-12-30 20:30,31,4.394,4.394,4.394,4.394,1
20140301|2013-12-30 21:00,31,4.393,4.399,4.393,4.394,17
20140301|2013-12-30 21:30,31,4.392,4.392,4.392,4.392,1
20140301|2013-12-30 22:00,31,4.39,4.39,4.39,4.39,1
20140301|2013-12-30 22:30,31,4.376,4.378,4.369,4.369,50
20140301|2013-12-30 23:30,31,4.366,4.366,4.356,4.36,10
20140301|2013-12-31 00:00,31,4.368,4.368,4.367,4.367,3
20140301|2013-12-31 00:30,31,4.367,4.367,4.367,4.367,3
20140301|2013-12-31 01:30,31,4.367,4.367,4.36,4.36,6
20140301|2013-12-31 02:00,31,4.363,4.363,4.36,4.361,5
20140301|2013-12-31 02:30,31,4.361,4.361,4.351,4.352,85
20140301|2013-12-31 03:00,31,4.353,4.354,4.351,4.351,25
20140301|2013-12-31 03:30,31,4.355,4.355,4.34,4.34,36
20140301|2013-12-31 04:00,31,4.34,4.344,4.34,4.344,17
20140301|2013-12-31 04:30,31,4.344,4.344,4.321,4.323,30
20140301|2013-12-31 05:00,31,4.324,4.331,4.322,4.322,18
20140301|2013-12-31 05:30,31,4.323,4.324,4.304,4.324,164
20140301|2013-12-31 06:00,31,4.325,4.327,4.323,4.326,18
20140301|2013-12-31 06:30,31,4.323,4.326,4.311,4.315,72
20140301|2013-12-31 07:00,31,4.316,4.329,4.312,4.315,100
20140301|2013-12-31 07:30,31,4.313,4.314,4.284,4.294,590
20140301|2013-12-31 08:00,31,4.297,4.313,4.289,4.306,860
20140301|2013-12-31 08:30,31,4.308,4.311,4.295,4.303,685
20140301|2013-12-31 09:00,31,4.301,4.304,4.264,4.279,1381
20140301|2013-12-31 09:30,31,4.278,4.278,4.255,4.273,776
20140301|2013-12-31 10:00,31,4.274,4.282,4.266,4.266,1122
20140301|2013-12-31 10:30,31,4.266,4.277,4.258,4.258,756
20140301|2013-12-31 11:00,31,4.257,4.257,4.235,4.239,754
20140301|2013-12-31 11:30,31,4.24,4.242,4.228,4.229,514
20140301|2013-12-31 12:00,31,4.23,4.242,4.23,4.24,339
20140301|2013-12-31 12:30,31,4.24,4.243,4.215,4.224,989
20140301|2013-12-31 13:00,31,4.222,4.222,4.188,4.195,2860
20140301|2013-12-31 13:30,31,4.195,4.22,4.192,4.218,432
20140301|2013-12-31 14:00,31,4.217,4.221,4.196,4.21,200
20140301|2013-12-31 14:30,31,4.212,4.216,4.208,4.215,86
20140301|2013-12-31 15:00,31,4.211,4.214,4.21,4.212,14
20140301|2013-12-31 15:30,31,4.214,4.216,4.207,4.21,33
20140301|2013-12-31 16:00,31,4.211,4.211,4.195,4.195,28
20140301|2014-01-01 17:00,2,4.193,4.213,4.193,4.207,72
20140301|2014-01-01 17:30,2,4.207,4.207,4.195,4.198,45
20140301|2014-01-01 18:00,2,4.195,4.199,4.193,4.198,65
20140301|2014-01-01 18:30,2,4.199,4.201,4.197,4.197,10
20140301|2014-01-01 19:00,2,4.197,4.201,4.196,4.201,16
20140301|2014-01-01 19:30,2,4.203,4.203,4.199,4.199,27
20140301|2014-01-01 20:00,2,4.203,4.203,4.203,4.203,21
20140301|2014-01-01 20:30,2,4.203,4.205,4.193,4.193,63
20140301|2014-01-01 21:00,2,4.191,4.192,4.181,4.188,251
20140301|2014-01-01 21:30,2,4.191,4.191,4.185,4.188,27
20140301|2014-01-01 22:00,2,4.188,4.189,4.18,4.189,56
20140301|2014-01-01 22:30,2,4.188,4.202,4.188,4.198,117
20140301|2014-01-01 23:00,2,4.195,4.203,4.195,4.203,2
20140301|2014-01-01 23:30,2,4.206,4.211,4.206,4.21,15
20140301|2014-01-02 00:00,2,4.208,4.213,4.204,4.213,30
20140301|2014-01-02 00:30,2,4.213,4.213,4.21,4.21,8
20140301|2014-01-02 01:00,2,4.208,4.208,4.208,4.208,1
20140301|2014-01-02 01:30,2,4.205,4.205,4.205,4.205,3
20140301|2014-01-02 02:00,2,4.209,4.213,4.206,4.206,64
20140301|2014-01-02 02:30,2,4.204,4.214,4.202,4.205,28
20140301|2014-01-02 03:00,2,4.204,4.209,4.202,4.209,6
20140301|2014-01-02 03:30,2,4.212,4.213,4.208,4.211,24
20140301|2014-01-02 04:00,2,4.211,4.213,4.208,4.211,103
20140301|2014-01-02 04:30,2,4.211,4.216,4.208,4.215,50
20140301|2014-01-02 05:00,2,4.214,4.222,4.208,4.212,186
20140301|2014-01-02 05:30,2,4.212,4.222,4.212,4.22,69
20140301|2014-01-02 06:00,2,4.22,4.233,4.217,4.232,179
20140301|2014-01-02 06:30,2,4.23,4.244,4.23,4.244,454
20140301|2014-01-02 07:00,2,4.241,4.254,4.241,4.244,240
20140301|2014-01-02 07:30,2,4.241,4.263,4.24,4.257,533
20140301|2014-01-02 08:00,2,4.256,4.275,4.254,4.26,1225
20140301|2014-01-02 08:30,2,4.26,4.286,4.259,4.277,1304
20140301|2014-01-02 09:00,2,4.277,4.282,4.264,4.267,916
20140301|2014-01-02 09:30,2,4.268,4.292,4.267,4.287,1133
20140301|2014-01-02 10:00,2,4.29,4.292,4.275,4.279,952
20140301|2014-01-02 10:30,2,4.28,4.285,4.262,4.274,1041
20140301|2014-01-02 11:00,2,4.275,4.279,4.246,4.253,1165
20140301|2014-01-02 11:30,2,4.254,4.279,4.25,4.274,911
20140301|2014-01-02 12:00,2,4.275,4.295,4.271,4.292,691
20140301|2014-01-02 12:30,2,4.292,4.299,4.284,4.294,303
20140301|2014-01-02 13:00,2,4.293,4.298,4.284,4.297,1545
20140301|2014-01-02 13:30,2,4.297,4.299,4.291,4.293,284
20140301|2014-01-02 14:00,2,4.293,4.293,4.287,4.289,216
20140301|2014-01-02 14:30,2,4.288,4.288,4.277,4.279,165
20140301|2014-01-02 15:00,2,4.278,4.287,4.278,4.28,54
20140301|2014-01-02 15:30,2,4.281,4.282,4.274,4.274,51
20140301|2014-01-02 16:00,2,4.271,4.279,4.271,4.279,6
20140301|2014-01-02 17:00,3,4.269,4.284,4.269,4.276,38
20140301|2014-01-02 17:30,3,4.273,4.274,4.262,4.269,15
20140301|2014-01-02 18:00,3,4.271,4.271,4.271,4.271,6
20140301|2014-01-02 18:30,3,4.275,4.275,4.275,4.275,2
20140301|2014-01-02 19:00,3,4.278,4.281,4.278,4.281,6
20140301|2014-01-02 19:30,3,4.281,4.281,4.271,4.274,74
20140301|2014-01-02 20:00,3,4.272,4.274,4.268,4.268,47
20140301|2014-01-02 20:30,3,4.278,4.28,4.278,4.28,19
20140301|2014-01-02 21:00,3,4.279,4.279,4.275,4.275,21
20140301|2014-01-02 21:30,3,4.274,4.277,4.271,4.277,14
20140301|2014-01-02 22:00,3,4.278,4.278,4.278,4.278,1
20140301|2014-01-02 22:30,3,4.276,4.283,4.271,4.271,26
20140301|2014-01-02 23:00,3,4.27,4.27,4.27,4.27,9
20140301|2014-01-02 23:30,3,4.269,4.269,4.251,4.251,44
20140301|2014-01-03 00:00,3,4.246,4.267,4.246,4.267,9
20140301|2014-01-03 00:30,3,4.269,4.271,4.269,4.271,5
20140301|2014-01-03 01:00,3,4.269,4.269,4.265,4.267,22
20140301|2014-01-03 01:30,3,4.266,4.272,4.265,4.272,7
20140301|2014-01-03 02:00,3,4.276,4.291,4.276,4.291,10
20140301|2014-01-03 02:30,3,4.293,4.293,4.281,4.281,20
20140301|2014-01-03 03:00,3,4.28,4.281,4.254,4.254,50
20140301|2014-01-03 03:30,3,4.253,4.281,4.253,4.281,39
20140301|2014-01-03 04:00,3,4.278,4.293,4.276,4.291,44
20140301|2014-01-03 04:30,3,4.291,4.295,4.289,4.289,82
20140301|2014-01-03 05:00,3,4.285,4.285,4.253,4.255,42
20140301|2014-01-03 05:30,3,4.26,4.266,4.25,4.251,77
20140301|2014-01-03 06:00,3,4.254,4.263,4.253,4.259,154
20140301|2014-01-03 06:30,3,4.26,4.28,4.256,4.28,142
20140301|2014-01-03 07:00,3,4.28,4.283,4.245,4.255,647
20140301|2014-01-03 07:30,3,4.256,4.26,4.232,4.238,479
20140301|2014-01-03 08:00,3,4.239,4.258,4.228,4.254,810
20140301|2014-01-03 08:30,3,4.253,4.26,4.244,4.247,786
20140301|2014-01-03 09:00,3,4.247,4.253,4.228,4.231,668
20140301|2014-01-03 09:30,3,4.223,4.271,4.19,4.269,3361
20140301|2014-01-03 10:00,3,4.27,4.318,4.259,4.305,2239
20140301|2014-01-03 10:30,3,4.305,4.348,4.305,4.341,2298
20140301|2014-01-03 11:00,3,4.34,4.366,4.339,4.362,1286
20140301|2014-01-03 11:30,3,4.362,4.362,4.335,4.354,1111
20140301|2014-01-03 12:00,3,4.354,4.363,4.33,4.342,865
20140301|2014-01-03 12:30,3,4.342,4.345,4.304,4.304,1738
20140301|2014-01-03 13:00,3,4.303,4.303,4.257,4.28,2858
20140301|2014-01-03 13:30,3,4.279,4.285,4.266,4.283,201
20140301|2014-01-03 14:00,3,4.281,4.291,4.279,4.291,175
20140301|2014-01-03 14:30,3,4.29,4.307,4.28,4.302,266
20140301|2014-01-03 15:00,3,4.303,4.303,4.293,4.298,45
20140301|2014-01-03 15:30,3,4.298,4.3,4.296,4.298,49
20140301|2014-01-03 16:00,3,4.298,4.301,4.295,4.299,48
20140301|2014-01-05 17:00,6,4.295,4.311,4.291,4.311,419
20140301|2014-01-05 17:30,6,4.31,4.314,4.306,4.306,27
20140301|2014-01-05 18:00,6,4.306,4.306,4.305,4.306,8
20140301|2014-01-05 18:30,6,4.306,4.307,4.306,4.307,2
20140301|2014-01-05 19:00,6,4.31,4.32,4.309,4.319,31
20140301|2014-01-05 19:30,6,4.318,4.321,4.316,4.319,32
20140301|2014-01-05 20:00,6,4.319,4.323,4.319,4.322,12
20140301|2014-01-05 20:30,6,4.323,4.329,4.323,4.329,14
20140301|2014-01-05 21:00,6,4.326,4.326,4.319,4.321,102
20140301|2014-01-05 21:30,6,4.325,4.325,4.325,4.325,3
20140301|2014-01-05 22:00,6,4.32,4.321,4.32,4.321,4
20140301|2014-01-05 22:30,6,4.323,4.325,4.321,4.321,26
20140301|2014-01-05 23:00,6,4.321,4.321,4.319,4.319,10
20140301|2014-01-05 23:30,6,4.325,4.326,4.325,4.325,4
20140301|2014-01-06 00:00,6,4.327,4.328,4.326,4.327,5
20140301|2014-01-06 00:30,6,4.326,4.326,4.321,4.321,2
20140301|2014-01-06 01:00,6,4.326,4.326,4.325,4.325,3
20140301|2014-01-06 01:30,6,4.324,4.325,4.309,4.312,115
20140301|2014-01-06 02:00,6,4.309,4.316,4.287,4.316,76
20140301|2014-01-06 02:30,6,4.315,4.344,4.315,4.341,94
20140301|2014-01-06 03:00,6,4.342,4.345,4.34,4.342,27
20140301|2014-01-06 03:30,6,4.344,4.344,4.341,4.341,4
20140301|2014-01-06 04:00,6,4.337,4.34,4.333,4.335,31
20140301|2014-01-06 04:30,6,4.337,4.34,4.335,4.336,11
20140301|2014-01-06 05:00,6,4.329,4.348,4.329,4.339,62
20140301|2014-01-06 05:30,6,4.344,4.344,4.325,4.329,22
20140301|2014-01-06 06:00,6,4.327,4.337,4.326,4.336,23
20140301|2014-01-06 06:30,6,4.335,4.335,4.313,4.319,46
20140301|2014-01-06 07:00,6,4.313,4.328,4.303,4.318,131
20140301|2014-01-06 07:30,6,4.319,4.319,4.269,4.276,602
20140301|2014-01-06 08:00,6,4.276,4.3,4.257,4.294,2434
20140301|2014-01-06 08:30,6,4.294,4.303,4.278,4.284,1417
20140301|2014-01-06 09:00,6,4.285,4.317,4.28,4.29,1482
20140301|2014-01-06 09:30,6,4.291,4.292,4.282,4.286,970
20140301|2014-01-06 10:00,6,4.286,4.286,4.264,4.266,568
20140301|2014-01-06 10:30,6,4.264,4.293,4.258,4.261,945
20140301|2014-01-06 11:00,6,4.265,4.269,4.241,4.244,929
20140301|2014-01-06 11:30,6,4.245,4.265,4.245,4.264,1050
20140301|2014-01-06 12:00,6,4.262,4.269,4.257,4.263,573
20140301|2014-01-06 12:30,6,4.266,4.277,4.261,4.277,553
20140301|2014-01-06 13:00,6,4.278,4.29,4.275,4.278,1295
20140301|2014-01-06 13:30,6,4.279,4.284,4.279,4.281,244
20140301|2014-01-06 14:00,6,4.281,4.285,4.279,4.279,184
20140301|2014-01-06 14:30,6,4.28,4.282,4.275,4.282,55
20140301|2014-01-06 15:00,6,4.281,4.285,4.279,4.285,159
20140301|2014-01-06 15:30,6,4.285,4.286,4.281,4.283,130
20140301|2014-01-06 16:00,6,4.285,4.286,4.285,4.286,11
20140301|2014-01-06 17:00,7,4.285,4.292,4.285,4.292,7
20140301|2014-01-06 17:30,7,4.293,4.293,4.29,4.29,11
20140301|2014-01-06 18:00,7,4.291,4.292,4.29,4.29,6
20140301|2014-01-06 18:30,7,4.292,4.293,4.292,4.293,3
20140301|2014-01-06 19:00,7,4.292,4.295,4.292,4.295,34
20140301|2014-01-06 19:30,7,4.297,4.302,4.297,4.302,4
20140301|2014-01-06 20:00,7,4.301,4.322,4.301,4.32,24
20140301|2014-01-06 20:30,7,4.32,4.321,4.318,4.318,21
20140301|2014-01-06 21:00,7,4.317,4.325,4.317,4.325,11
20140301|2014-01-06 21:30,7,4.326,4.329,4.316,4.316,13
20140301|2014-01-06 22:00,7,4.322,4.325,4.321,4.321,18
20140301|2014-01-06 22:30,7,4.318,4.318,4.304,4.311,41
20140301|2014-01-06 23:00,7,4.311,4.312,4.309,4.309,8
20140301|2014-01-06 23:30,7,4.311,4.314,4.311,4.314,7
20140301|2014-01-07 00:00,7,4.318,4.324,4.317,4.324,8
20140301|2014-01-07 00:30,7,4.32,4.32,4.317,4.317,7
20140301|2014-01-07 01:00,7,4.317,4.317,4.317,4.317,1
20140301|2014-01-07 01:30,7,4.315,4.316,4.315,4.316,2
20140301|2014-01-07 02:00,7,4.315,4.318,4.315,4.315,4
20140301|2014-01-07 02:30,7,4.317,4.317,4.299,4.302,40
20140301|2014-01-07 03:00,7,4.303,4.306,4.29,4.29,66
20140301|2014-01-07 03:30,7,4.294,4.294,4.289,4.293,4
20140301|2014-01-07 04:00,7,4.294,4.303,4.294,4.303,13
20140301|2014-01-07 04:30,7,4.303,4.312,4.301,4.311,28
20140301|2014-01-07 05:00,7,4.31,4.32,4.304,4.313,68
20140301|2014-01-07 05:30,7,4.312,4.314,4.288,4.293,64
20140301|2014-01-07 06:00,7,4.293,4.314,4.292,4.314,79
20140301|2014-01-07 06:30,7,4.315,4.316,4.304,4.31,164
20140301|2014-01-07 07:00,7,4.31,4.312,4.295,4.309,171
20140301|2014-01-07 07:30,7,4.307,4.353,4.302,4.352,923
20140301|2014-01-07 08:00,7,4.354,4.403,4.35,4.379,3818
20140301|2014-01-07 08:30,7,4.378,4.386,4.36,4.369,1366
20140301|2014-01-07 09:00,7,4.373,4.38,4.326,4.337,2979
20140301|2014-01-07 09:30,7,4.337,4.345,4.313,4.34,1809
20140301|2014-01-07 10:00,7,4.34,4.348,4.323,4.329,1230
20140301|2014-01-07 10:30,7,4.329,4.362,4.324,4.345,1339
20140301|2014-01-07 11:00,7,4.346,4.35,4.336,4.336,466
20140301|2014-01-07 11:30,7,4.335,4.338,4.315,4.321,825
20140301|2014-01-07 12:00,7,4.323,4.325,4.262,4.266,3789
20140301|2014-01-07 12:30,7,4.267,4.268,4.234,4.25,2714
20140301|2014-01-07 13:00,7,4.247,4.28,4.244,4.269,1623
20140301|2014-01-07 13:30,7,4.272,4.272,4.261,4.269,493
20140301|2014-01-07 14:00,7,4.268,4.296,4.268,4.292,497
20140301|2014-01-07 14:30,7,4.292,4.294,4.281,4.29,270
20140301|2014-01-07 15:00,7,4.292,4.297,4.289,4.297,152
20140301|2014-01-07 15:30,7,4.296,4.298,4.293,4.293,15
20140301|2014-01-07 16:00,7,4.293,4.293,4.288,4.288,26
20140301|2014-01-07 17:00,8,4.29,4.3,4.29,4.298,42
20140301|2014-01-07 18:00,8,4.298,4.298,4.295,4.296,6
20140301|2014-01-07 18:30,8,4.292,4.292,4.289,4.29,4
20140301|2014-01-07 19:00,8,4.288,4.288,4.281,4.281,11
20140301|2014-01-07 19:30,8,4.279,4.287,4.279,4.284,10
20140301|2014-01-07 20:00,8,4.285,4.286,4.285,4.286,2
20140301|2014-01-07 20:30,8,4.285,4.285,4.282,4.282,12
20140301|2014-01-07 21:00,8,4.283,4.287,4.283,4.287,5
20140301|2014-01-07 21:30,8,4.288,4.294,4.288,4.293,16
20140301|2014-01-07 22:00,8,4.295,4.297,4.294,4.295,6
20140301|2014-01-07 22:30,8,4.295,4.298,4.295,4.297,13
20140301|2014-01-07 23:00,8,4.297,4.298,4.295,4.297,7
20140301|2014-01-07 23:30,8,4.299,4.3,4.299,4.3,4
20140301|2014-01-08 00:00,8,4.3,4.3,4.299,4.299,2
20140301|2014-01-08 00:30,8,4.297,4.297,4.289,4.29,54
20140301|2014-01-08 01:00,8,4.29,4.297,4.29,4.295,5
20140301|2014-01-08 01:30,8,4.297,4.297,4.294,4.294,3
20140301|2014-01-08 02:00,8,4.29,4.298,4.29,4.296,20
20140301|2014-01-08 02:30,8,4.299,4.313,4.298,4.312,45
20140301|2014-01-08 03:00,8,4.311,4.311,4.309,4.311,21
20140301|2014-01-08 03:30,8,4.309,4.309,4.306,4.306,4
20140301|2014-01-08 04:00,8,4.306,4.306,4.305,4.305,4
20140301|2014-01-08 04:30,8,4.311,4.316,4.31,4.311,34
20140301|2014-01-08 05:00,8,4.311,4.312,4.298,4.303,63
20140301|2014-01-08 05:30,8,4.31,4.326,4.308,4.321,52
20140301|2014-01-08 06:00,8,4.316,4.316,4.31,4.314,18
20140301|2014-01-08 06:30,8,4.313,4.314,4.29,4.295,168
20140301|2014-01-08 07:00,8,4.294,4.3,4.277,4.286,530
20140301|2014-01-08 07:30,8,4.285,4.286,4.237,4.247,1592
20140301|2014-01-08 08:00,8,4.246,4.281,4.241,4.262,1246
20140301|2014-01-08 08:30,8,4.264,4.277,4.257,4.266,1189
20140301|2014-01-08 09:00,8,4.269,4.289,4.268,4.286,600
20140301|2014-01-08 09:30,8,4.286,4.287,4.262,4.267,1028
20140301|2014-01-08 10:00,8,4.266,4.284,4.262,4.279,493
20140301|2014-01-08 10:30,8,4.277,4.277,4.232,4.24,1537
20140301|2014-01-08 11:00,8,4.24,4.245,4.204,4.207,2605
20140301|2014-01-08 11:30,8,4.207,4.222,4.196,4.211,1433
20140301|2014-01-08 12:00,8,4.21,4.217,4.2,4.215,944
20140301|2014-01-08 12:30,8,4.216,4.227,4.201,4.203,1075
20140301|2014-01-08 13:00,8,4.203,4.203,4.173,4.175,8752
20140301|2014-01-08 13:30,8,4.175,4.179,4.174,4.177,1939
20140301|2014-01-08 14:00,8,4.177,4.183,4.174,4.182,355
20140301|2014-01-08 14:30,8,4.182,4.182,4.172,4.175,528
20140301|2014-01-08 15:00,8,4.174,4.174,4.148,4.153,654
20140301|2014-01-08 15:30,8,4.153,4.156,4.147,4.154,180
20140301|2014-01-08 16:00,8,4.146,4.149,4.145,4.149,14
20140301|2014-01-08 17:00,9,4.15,4.156,4.143,4.147,44
20140301|2014-01-08 17:30,9,4.146,4.151,4.144,4.151,16
20140301|2014-01-08 18:00,9,4.151,4.152,4.149,4.149,16
20140301|2014-01-08 18:30,9,4.149,4.149,4.131,4.131,79
20140301|2014-01-08 19:00,9,4.135,4.138,4.132,4.132,12
20140301|2014-01-08 19:30,9,4.138,4.139,4.137,4.139,21
20140301|2014-01-08 20:00,9,4.141,4.141,4.137,4.137,26
20140301|2014-01-08 20:30,9,4.138,4.138,4.136,4.137,24
20140301|2014-01-08 21:00,9,4.137,4.145,4.137,4.145,15
20140301|2014-01-08 21:30,9,4.142,4.142,4.136,4.137,10
20140301|2014-01-08 22:00,9,4.142,4.142,4.121,4.13,73
20140301|2014-01-08 22:30,9,4.133,4.147,4.133,4.147,69
20140301|2014-01-08 23:00,9,4.15,4.151,4.149,4.15,35
20140301|2014-01-08 23:30,9,4.151,4.151,4.143,4.143,14
20140301|2014-01-09 00:00,9,4.141,4.141,4.123,4.126,105
20140301|2014-01-09 00:30,9,4.127,4.127,4.124,4.127,4
20140301|2014-01-09 01:00,9,4.137,4.137,4.124,4.124,6
20140301|2014-01-09 01:30,9,4.128,4.128,4.121,4.125,53
20140301|2014-01-09 02:00,9,4.125,4.131,4.124,4.126,63
20140301|2014-01-09 02:30,9,4.126,4.138,4.126,4.134,43
20140301|2014-01-09 03:00,9,4.136,4.142,4.129,4.133,45
20140301|2014-01-09 03:30,9,4.132,4.133,4.13,4.133,13
20140301|2014-01-09 04:00,9,4.134,4.139,4.134,4.135,26
20140301|2014-01-09 04:30,9,4.134,4.138,4.132,4.137,23
20140301|2014-01-09 05:00,9,4.137,4.138,4.126,4.132,86
20140301|2014-01-09 05:30,9,4.132,4.136,4.13,4.134,50
20140301|2014-01-09 06:00,9,4.137,4.145,4.134,4.138,87
20140301|2014-01-09 06:30,9,4.135,4.143,4.126,4.126,176
20140301|2014-01-09 07:00,9,4.126,4.128,4.105,4.116,658
20140301|2014-01-09 07:30,9,4.12,4.125,4.108,4.118,673
20140301|2014-01-09 08:00,9,4.117,4.121,4.094,4.118,2108
20140301|2014-01-09 08:30,9,4.119,4.131,4.109,4.116,1031
20140301|2014-01-09 09:00,9,4.117,4.133,4.109,4.127,1130
20140301|2014-01-09 09:30,9,4.13,4.161,4.113,4.131,4717
20140301|2014-01-09 10:00,9,4.13,4.131,4.104,4.119,2065
20140301|2014-01-09 10:30,9,4.116,4.121,4.083,4.085,2466
20140301|2014-01-09 11:00,9,4.085,4.099,4.076,4.087,1753
20140301|2014-01-09 11:30,9,4.087,4.092,4.041,4.047,3587
20140301|2014-01-09 12:00,9,4.045,4.062,4.035,4.061,2530
20140301|2014-01-09 12:30,9,4.06,4.062,4.031,4.037,2215
20140301|2014-01-09 13:00,9,4.037,4.037,3.977,3.986,12876
20140301|2014-01-09 13:30,9,3.986,4.001,3.985,3.993,2685
20140301|2014-01-09 14:00,9,3.994,4.003,3.994,4,343
20140301|2014-01-09 14:30,9,4,4.027,4,4.025,638
20140301|2014-01-09 15:00,9,4.026,4.026,4.011,4.011,263
20140301|2014-01-09 15:30,9,4.013,4.013,4,4.002,90
20140301|2014-01-09 16:00,9,4.002,4.011,4.002,4.003,119
20140301|2014-01-09 17:00,10,4.002,4.003,3.984,3.986,76
20140301|2014-01-09 17:30,10,3.984,3.985,3.97,3.976,33
20140301|2014-01-09 18:00,10,3.975,3.979,3.971,3.972,62
20140301|2014-01-09 18:30,10,3.97,3.98,3.97,3.979,156
20140301|2014-01-09 19:00,10,3.981,3.987,3.981,3.984,28
20140301|2014-01-09 19:30,10,3.982,3.982,3.978,3.979,51
20140301|2014-01-09 20:00,10,3.983,3.985,3.981,3.983,24
20140301|2014-01-09 20:30,10,3.985,3.986,3.983,3.986,20
20140301|2014-01-09 21:00,10,3.984,3.986,3.984,3.986,5
20140301|2014-01-09 21:30,10,3.987,3.987,3.987,3.987,1
20140301|2014-01-09 22:00,10,3.987,3.988,3.983,3.986,30
20140301|2014-01-09 22:30,10,3.988,3.993,3.985,3.991,67
20140301|2014-01-09 23:00,10,3.989,3.99,3.979,3.984,93
20140301|2014-01-09 23:30,10,3.985,3.989,3.985,3.989,4
20140301|2014-01-10 00:00,10,3.987,3.99,3.984,3.99,5
20140301|2014-01-10 00:30,10,3.984,3.999,3.984,3.992,20
20140301|2014-01-10 01:00,10,3.992,3.999,3.991,3.999,7
20140301|2014-01-10 01:30,10,3.998,3.999,3.998,3.999,2
20140301|2014-01-10 02:00,10,4,4.006,3.993,3.993,204
20140301|2014-01-10 02:30,10,3.994,4.009,3.994,4.007,65
20140301|2014-01-10 03:00,10,4.007,4.009,4,4.005,29
20140301|2014-01-10 03:30,10,4.005,4.006,4.001,4.004,10
20140301|2014-01-10 04:00,10,4.004,4.004,3.989,3.995,41
20140301|2014-01-10 04:30,10,3.993,4.001,3.989,3.998,21
20140301|2014-01-10 05:00,10,3.989,3.989,3.977,3.981,80
20140301|2014-01-10 05:30,10,3.984,3.988,3.978,3.982,62
20140301|2014-01-10 06:00,10,3.982,3.992,3.975,3.975,218
20140301|2014-01-10 06:30,10,3.974,3.974,3.945,3.945,594
20140301|2014-01-10 07:00,10,3.945,3.97,3.936,3.955,845
20140301|2014-01-10 07:30,10,3.955,4.005,3.954,3.991,1260
20140301|2014-01-10 08:00,10,3.991,4.007,3.986,3.998,2146
20140301|2014-01-10 08:30,10,3.998,4.016,3.998,4.011,1609
20140301|2014-01-10 09:00,10,4.012,4.017,4.004,4.016,1445
20140301|2014-01-10 09:30,10,4.016,4.025,4.007,4.019,1685
20140301|2014-01-10 10:00,10,4.019,4.033,4.015,4.028,2277
20140301|2014-01-10 10:30,10,4.028,4.04,4.012,4.034,2525
20140301|2014-01-10 11:00,10,4.035,4.053,4.025,4.037,1821
20140301|2014-01-10 11:30,10,4.037,4.068,4.035,4.05,2396
20140301|2014-01-10 12:00,10,4.048,4.055,4.031,4.04,1523
20140301|2014-01-10 12:30,10,4.04,4.046,4.014,4.038,2006
20140301|2014-01-10 13:00,10,4.038,4.041,3.998,4.03,10231
20140301|2014-01-10 13:30,10,4.03,4.039,4.022,4.03,3472
20140301|2014-01-10 14:00,10,4.03,4.035,4.029,4.035,146
20140301|2014-01-10 14:30,10,4.035,4.045,4.035,4.043,513
20140301|2014-01-10 15:00,10,4.043,4.045,4.042,4.043,163
20140301|2014-01-10 15:30,10,4.044,4.047,4.043,4.045,105
20140301|2014-01-10 16:00,10,4.046,4.048,4.045,4.046,89
20140301|2014-01-12 17:00,13,4.085,4.127,4.081,4.096,1089
20140301|2014-01-12 17:30,13,4.099,4.1,4.092,4.099,88
20140301|2014-01-12 18:00,13,4.097,4.098,4.094,4.096,102
20140301|2014-01-12 18:30,13,4.098,4.101,4.096,4.097,375
20140301|2014-01-12 19:00,13,4.1,4.106,4.1,4.101,132
20140301|2014-01-12 19:30,13,4.099,4.1,4.094,4.099,106
20140301|2014-01-12 20:00,13,4.099,4.102,4.099,4.099,75
20140301|2014-01-12 20:30,13,4.099,4.104,4.099,4.101,161
20140301|2014-01-12 21:00,13,4.1,4.101,4.098,4.101,43
20140301|2014-01-12 21:30,13,4.101,4.101,4.098,4.099,55
20140301|2014-01-12 22:00,13,4.097,4.098,4.096,4.096,39
20140301|2014-01-12 22:30,13,4.096,4.097,4.093,4.093,147
20140301|2014-01-12 23:00,13,4.092,4.092,4.087,4.087,427
20140301|2014-01-12 23:30,13,4.087,4.089,4.084,4.086,135
20140301|2014-01-13 00:00,13,4.089,4.089,4.083,4.086,73
20140301|2014-01-13 00:30,13,4.084,4.086,4.084,4.086,4
20140301|2014-01-13 01:00,13,4.086,4.09,4.086,4.09,6
20140301|2014-01-13 01:30,13,4.089,4.089,4.089,4.089,1
20140301|2014-01-13 02:00,13,4.091,4.109,4.088,4.107,90
20140301|2014-01-13 02:30,13,4.104,4.114,4.097,4.097,163
20140301|2014-01-13 03:00,13,4.096,4.101,4.095,4.098,44
20140301|2014-01-13 03:30,13,4.097,4.115,4.097,4.112,83
20140301|2014-01-13 04:00,13,4.112,4.113,4.098,4.098,367
20140301|2014-01-13 04:30,13,4.095,4.101,4.084,4.087,338
20140301|2014-01-13 05:00,13,4.088,4.115,4.087,4.111,254
20140301|2014-01-13 05:30,13,4.114,4.122,4.109,4.116,251
20140301|2014-01-13 06:00,13,4.12,4.134,4.12,4.132,271
20140301|2014-01-13 06:30,13,4.135,4.139,4.124,4.133,452
20140301|2014-01-13 07:00,13,4.132,4.169,4.127,4.167,1115
20140301|2014-01-13 07:30,13,4.167,4.184,4.162,4.167,1585
20140301|2014-01-13 08:00,13,4.166,4.199,4.166,4.186,3346
20140301|2014-01-13 08:30,13,4.185,4.193,4.165,4.187,2923
20140301|2014-01-13 09:00,13,4.188,4.199,4.178,4.193,1860
20140301|2014-01-13 09:30,13,4.193,4.207,4.183,4.199,1848
20140301|2014-01-13 10:00,13,4.198,4.201,4.174,4.182,2650
20140301|2014-01-13 10:30,13,4.182,4.219,4.182,4.212,2570
20140301|2014-01-13 11:00,13,4.212,4.216,4.189,4.202,1883
20140301|2014-01-13 11:30,13,4.203,4.216,4.199,4.2,1361
20140301|2014-01-13 12:00,13,4.201,4.232,4.201,4.231,1390
20140301|2014-01-13 12:30,13,4.23,4.237,4.218,4.221,3047
20140301|2014-01-13 13:00,13,4.222,4.242,4.204,4.222,9030
20140301|2014-01-13 13:30,13,4.221,4.228,4.216,4.218,2444
20140301|2014-01-13 14:00,13,4.218,4.239,4.217,4.235,455
20140301|2014-01-13 14:30,13,4.234,4.258,4.231,4.255,1140
20140301|2014-01-13 15:00,13,4.256,4.261,4.248,4.26,650
20140301|2014-01-13 15:30,13,4.257,4.257,4.248,4.25,122
20140301|2014-01-13 16:00,13,4.253,4.255,4.252,4.254,16
20140301|2014-01-13 17:00,14,4.26,4.26,4.248,4.25,58
20140301|2014-01-13 17:30,14,4.249,4.249,4.246,4.249,16
20140301|2014-01-13 18:00,14,4.249,4.249,4.246,4.248,30
20140301|2014-01-13 18:30,14,4.249,4.249,4.247,4.248,6
20140301|2014-01-13 19:00,14,4.249,4.249,4.244,4.244,32
20140301|2014-01-13 19:30,14,4.245,4.249,4.245,4.249,6
20140301|2014-01-13 20:00,14,4.248,4.252,4.247,4.247,42
20140301|2014-01-13 20:30,14,4.243,4.243,4.237,4.237,69
20140301|2014-01-13 21:00,14,4.242,4.242,4.242,4.242,1
20140301|2014-01-13 21:30,14,4.241,4.248,4.241,4.245,12
20140301|2014-01-13 22:00,14,4.246,4.259,4.246,4.259,92
20140301|2014-01-13 22:30,14,4.26,4.265,4.256,4.265,52
20140301|2014-01-13 23:00,14,4.263,4.267,4.263,4.266,55
20140301|2014-01-13 23:30,14,4.267,4.27,4.265,4.265,9
20140301|2014-01-14 00:00,14,4.268,4.28,4.268,4.278,82
20140301|2014-01-14 00:30,14,4.276,4.28,4.275,4.277,186
20140301|2014-01-14 01:00,14,4.275,4.28,4.271,4.276,55
20140301|2014-01-14 01:30,14,4.276,4.276,4.265,4.269,28
20140301|2014-01-14 02:00,14,4.269,4.269,4.258,4.263,105
20140301|2014-01-14 02:30,14,4.263,4.27,4.257,4.259,386
20140301|2014-01-14 03:00,14,4.261,4.261,4.255,4.259,86
20140301|2014-01-14 03:30,14,4.257,4.26,4.248,4.255,67
20140301|2014-01-14 04:00,14,4.253,4.259,4.241,4.246,29
20140301|2014-01-14 04:30,14,4.251,4.263,4.245,4.263,93
20140301|2014-01-14 05:00,14,4.263,4.28,4.263,4.271,145
20140301|2014-01-14 05:30,14,4.276,4.277,4.255,4.268,167
20140301|2014-01-14 06:00,14,4.265,4.275,4.26,4.267,161
20140301|2014-01-14 06:30,14,4.262,4.295,4.261,4.284,588
20140301|2014-01-14 07:00,14,4.282,4.288,4.269,4.284,370
20140301|2014-01-14 07:30,14,4.282,4.304,4.279,4.3,1101
20140301|2014-01-14 08:00,14,4.301,4.305,4.276,4.293,3467
20140301|2014-01-14 08:30,14,4.292,4.298,4.27,4.283,1680
20140301|2014-01-14 09:00,14,4.283,4.287,4.255,4.284,2748
20140301|2014-01-14 09:30,14,4.284,4.287,4.257,4.257,1670
20140301|2014-01-14 10:00,14,4.258,4.294,4.253,4.284,3387
20140301|2014-01-14 10:30,14,4.283,4.32,4.273,4.307,4103
20140301|2014-01-14 11:00,14,4.308,4.323,4.296,4.32,1552
20140301|2014-01-14 11:30,14,4.32,4.333,4.306,4.309,2405
20140301|2014-01-14 12:00,14,4.31,4.32,4.307,4.31,1643
20140301|2014-01-14 12:30,14,4.31,4.325,4.305,4.315,1954
20140301|2014-01-14 13:00,14,4.316,4.326,4.297,4.314,8813
20140301|2014-01-14 13:30,14,4.314,4.315,4.294,4.301,2441
20140301|2014-01-14 14:00,14,4.302,4.318,4.302,4.31,506
20140301|2014-01-14 14:30,14,4.31,4.315,4.304,4.308,275
20140301|2014-01-14 15:00,14,4.308,4.311,4.307,4.31,155
20140301|2014-01-14 15:30,14,4.311,4.311,4.307,4.307,33
20140301|2014-01-14 16:00,14,4.305,4.305,4.29,4.29,37
20140301|2014-01-14 17:00,15,4.298,4.299,4.281,4.288,36
20140301|2014-01-14 17:30,15,4.29,4.295,4.29,4.292,40
20140301|2014-01-14 18:00,15,4.29,4.29,4.287,4.287,28
20140301|2014-01-14 18:30,15,4.291,4.291,4.287,4.29,9
20140301|2014-01-14 19:00,15,4.289,4.293,4.288,4.292,8
20140301|2014-01-14 19:30,15,4.293,4.293,4.291,4.293,10
20140301|2014-01-14 20:00,15,4.291,4.291,4.278,4.284,64
20140301|2014-01-14 20:30,15,4.284,4.293,4.284,4.293,7
20140301|2014-01-14 21:00,15,4.291,4.293,4.291,4.292,3
20140301|2014-01-14 21:30,15,4.294,4.294,4.294,4.294,1
20140301|2014-01-14 22:00,15,4.293,4.3,4.293,4.299,18
20140301|2014-01-14 22:30,15,4.3,4.305,4.297,4.3,27
20140301|2014-01-14 23:00,15,4.299,4.299,4.294,4.297,3
20140301|2014-01-14 23:30,15,4.293,4.298,4.293,4.298,5
20140301|2014-01-15 00:00,15,4.3,4.305,4.3,4.305,19
20140301|2014-01-15 00:30,15,4.307,4.311,4.305,4.305,41
20140301|2014-01-15 01:00,15,4.31,4.31,4.305,4.31,9
20140301|2014-01-15 01:30,15,4.309,4.315,4.309,4.315,6
20140301|2014-01-15 02:00,15,4.315,4.315,4.302,4.306,68
20140301|2014-01-15 02:30,15,4.304,4.309,4.303,4.303,8
20140301|2014-01-15 03:00,15,4.305,4.306,4.303,4.304,7
20140301|2014-01-15 03:30,15,4.306,4.311,4.3,4.3,59
20140301|2014-01-15 04:00,15,4.3,4.303,4.3,4.302,21
20140301|2014-01-15 04:30,15,4.301,4.33,4.296,4.327,254
20140301|2014-01-15 05:00,15,4.325,4.341,4.325,4.34,474
20140301|2014-01-15 05:30,15,4.341,4.356,4.341,4.354,584
20140301|2014-01-15 06:00,15,4.352,4.359,4.352,4.355,438
20140301|2014-01-15 06:30,15,4.357,4.358,4.335,4.345,233
20140301|2014-01-15 07:00,15,4.342,4.354,4.33,4.344,562
20140301|2014-01-15 07:30,15,4.343,4.343,4.328,4.337,987
20140301|2014-01-15 08:00,15,4.339,4.354,4.323,4.351,1726
20140301|2014-01-15 08:30,15,4.35,4.352,4.322,4.322,2164
20140301|2014-01-15 09:00,15,4.324,4.326,4.302,4.318,2424
20140301|2014-01-15 09:30,15,4.319,4.325,4.31,4.319,1203
20140301|2014-01-15 10:00,15,4.318,4.349,4.318,4.341,2752
20140301|2014-01-15 10:30,15,4.342,4.38,4.342,4.37,4183
20140301|2014-01-15 11:00,15,4.371,4.376,4.364,4.367,1123
20140301|2014-01-15 11:30,15,4.365,4.369,4.313,4.325,4291
20140301|2014-01-15 12:00,15,4.324,4.351,4.324,4.333,1922
20140301|2014-01-15 12:30,15,4.333,4.349,4.314,4.324,1892
20140301|2014-01-15 13:00,15,4.324,4.325,4.271,4.277,6582
20140301|2014-01-15 13:30,15,4.278,4.295,4.275,4.294,730
20140301|2014-01-15 14:00,15,4.295,4.302,4.283,4.285,481
20140301|2014-01-15 14:30,15,4.284,4.285,4.277,4.281,602
20140301|2014-01-15 15:00,15,4.28,4.283,4.277,4.283,160
20140301|2014-01-15 15:30,15,4.284,4.284,4.28,4.28,87
20140301|2014-01-15 16:00,15,4.278,4.281,4.276,4.281,86
20140301|2014-01-15 17:00,16,4.284,4.285,4.269,4.276,64
20140301|2014-01-15 17:30,16,4.282,4.287,4.274,4.28,34
20140301|2014-01-15 18:00,16,4.276,4.279,4.276,4.279,11
20140301|2014-01-15 18:30,16,4.277,4.28,4.275,4.28,12
20140301|2014-01-15 19:00,16,4.283,4.286,4.279,4.284,7
20140301|2014-01-15 19:30,16,4.282,4.282,4.281,4.281,3
20140301|2014-01-15 20:00,16,4.287,4.29,4.287,4.29,31
20140301|2014-01-15 20:30,16,4.289,4.296,4.289,4.296,6
20140301|2014-01-15 21:00,16,4.295,4.295,4.295,4.295,1
20140301|2014-01-15 21:30,16,4.29,4.29,4.288,4.288,2
20140301|2014-01-15 22:00,16,4.289,4.305,4.289,4.303,109
20140301|2014-01-15 22:30,16,4.304,4.315,4.304,4.307,31
20140301|2014-01-15 23:00,16,4.308,4.308,4.302,4.304,41
20140301|2014-01-15 23:30,16,4.301,4.316,4.3,4.312,76
20140301|2014-01-16 00:00,16,4.312,4.318,4.312,4.313,10
20140301|2014-01-16 00:30,16,4.313,4.316,4.313,4.316,2
20140301|2014-01-16 01:00,16,4.317,4.323,4.317,4.322,9
20140301|2014-01-16 01:30,16,4.324,4.325,4.314,4.321,53
20140301|2014-01-16 02:00,16,4.321,4.34,4.314,4.34,94
20140301|2014-01-16 02:30,16,4.341,4.342,4.329,4.341,72
20140301|2014-01-16 03:00,16,4.34,4.34,4.328,4.336,106
20140301|2014-01-16 03:30,16,4.335,4.336,4.331,4.332,13
20140301|2014-01-16 04:00,16,4.341,4.363,4.34,4.363,212
20140301|2014-01-16 04:30,16,4.364,4.375,4.363,4.37,134
20140301|2014-01-16 05:00,16,4.372,4.383,4.37,4.381,266
20140301|2014-01-16 05:30,16,4.381,4.391,4.378,4.382,612
20140301|2014-01-16 06:00,16,4.38,4.393,4.376,4.387,260
20140301|2014-01-16 06:30,16,4.387,4.416,4.38,4.408,974
20140301|2014-01-16 07:00,16,4.41,4.442,4.407,4.432,1138
20140301|2014-01-16 07:30,16,4.429,4.443,4.421,4.424,2207
20140301|2014-01-16 08:00,16,4.426,4.444,4.426,4.432,2509
20140301|2014-01-16 08:30,16,4.432,4.432,4.404,4.412,3324
20140301|2014-01-16 09:00,16,4.414,4.429,4.406,4.41,3687
20140301|2014-01-16 09:30,16,4.408,4.408,4.304,4.359,10061
20140301|2014-01-16 10:00,16,4.36,4.403,4.354,4.392,5744
20140301|2014-01-16 10:30,16,4.392,4.423,4.368,4.416,4806
20140301|2014-01-16 11:00,16,4.415,4.425,4.398,4.409,3070
20140301|2014-01-16 11:30,16,4.409,4.409,4.301,4.316,7190
20140301|2014-01-16 12:00,16,4.318,4.341,4.293,4.303,2560
20140301|2014-01-16 12:30,16,4.304,4.361,4.304,4.35,4444
20140301|2014-01-16 13:00,16,4.349,4.35,4.302,4.328,5238
20140301|2014-01-16 13:30,16,4.328,4.339,4.322,4.33,970
20140301|2014-01-16 14:00,16,4.329,4.342,4.328,4.338,804
20140301|2014-01-16 14:30,16,4.339,4.341,4.314,4.315,557
20140301|2014-01-16 15:00,16,4.313,4.325,4.311,4.311,299
20140301|2014-01-16 15:30,16,4.313,4.324,4.313,4.315,67
20140301|2014-01-16 16:00,16,4.309,4.311,4.303,4.311,62
20140301|2014-01-16 17:00,17,4.313,4.313,4.292,4.307,124
20140301|2014-01-16 17:30,17,4.303,4.304,4.298,4.304,32
20140301|2014-01-16 18:00,17,4.303,4.306,4.302,4.305,9
20140301|2014-01-16 18:30,17,4.305,4.312,4.305,4.312,20
20140301|2014-01-16 19:00,17,4.312,4.317,4.312,4.314,15
20140301|2014-01-16 19:30,17,4.314,4.315,4.313,4.313,11
20140301|2014-01-16 20:00,17,4.314,4.314,4.313,4.314,7
20140301|2014-01-16 20:30,17,4.315,4.315,4.314,4.315,8
20140301|2014-01-16 21:00,17,4.316,4.319,4.314,4.319,18
20140301|2014-01-16 21:30,17,4.32,4.323,4.32,4.323,4
20140301|2014-01-16 22:00,17,4.324,4.324,4.314,4.315,50
20140301|2014-01-16 22:30,17,4.315,4.315,4.295,4.303,177
20140301|2014-01-16 23:00,17,4.303,4.303,4.299,4.303,26
20140301|2014-01-16 23:30,17,4.303,4.306,4.302,4.303,68
20140301|2014-01-17 00:00,17,4.303,4.313,4.303,4.309,209
20140301|2014-01-17 00:30,17,4.305,4.309,4.304,4.309,103
20140301|2014-01-17 01:00,17,4.304,4.304,4.296,4.298,13
20140301|2014-01-17 01:30,17,4.297,4.297,4.294,4.295,15
20140301|2014-01-17 02:00,17,4.295,4.305,4.295,4.297,91
20140301|2014-01-17 02:30,17,4.298,4.3,4.298,4.3,8
20140301|2014-01-17 03:00,17,4.299,4.303,4.297,4.303,34
20140301|2014-01-17 03:30,17,4.301,4.304,4.298,4.304,34
20140301|2014-01-17 04:00,17,4.307,4.307,4.281,4.281,262
20140301|2014-01-17 04:30,17,4.281,4.285,4.274,4.28,335
20140301|2014-01-17 05:00,17,4.278,4.307,4.278,4.307,167
20140301|2014-01-17 05:30,17,4.302,4.305,4.282,4.295,258
20140301|2014-01-17 06:00,17,4.295,4.301,4.287,4.301,500
20140301|2014-01-17 06:30,17,4.301,4.304,4.288,4.29,294
20140301|2014-01-17 07:00,17,4.29,4.292,4.267,4.285,501
20140301|2014-01-17 07:30,17,4.285,4.302,4.272,4.275,839
20140301|2014-01-17 08:00,17,4.275,4.281,4.253,4.266,1941
20140301|2014-01-17 08:30,17,4.268,4.293,4.267,4.291,1282
20140301|2014-01-17 09:00,17,4.291,4.295,4.271,4.282,1298
20140301|2014-01-17 09:30,17,4.282,4.287,4.272,4.273,865
20140301|2014-01-17 10:00,17,4.275,4.278,4.246,4.256,1763
20140301|2014-01-17 10:30,17,4.255,4.283,4.254,4.267,1503
20140301|2014-01-17 11:00,17,4.267,4.278,4.254,4.264,1525
20140301|2014-01-17 11:30,17,4.264,4.275,4.255,4.256,1763
20140301|2014-01-17 12:00,17,4.256,4.263,4.239,4.253,1958
20140301|2014-01-17 12:30,17,4.25,4.284,4.238,4.277,2809
20140301|2014-01-17 13:00,17,4.275,4.318,4.257,4.261,5061
20140301|2014-01-17 13:30,17,4.261,4.263,4.255,4.261,1038
20140301|2014-01-17 14:00,17,4.262,4.264,4.239,4.246,798
20140301|2014-01-17 14:30,17,4.245,4.251,4.234,4.236,1138
20140301|2014-01-17 15:00,17,4.235,4.236,4.227,4.235,276
20140301|2014-01-17 15:30,17,4.233,4.236,4.23,4.233,67
20140301|2014-01-17 16:00,17,4.233,4.234,4.23,4.231,56
20140301|2014-01-19 17:00,21,4.187,4.187,4.143,4.153,835
20140301|2014-01-19 17:30,21,4.153,4.191,4.153,4.19,268
20140301|2014-01-19 18:00,21,4.184,4.195,4.177,4.195,46
20140301|2014-01-19 18:30,21,4.194,4.195,4.183,4.186,42
20140301|2014-01-19 19:00,21,4.185,4.191,4.185,4.188,28
20140301|2014-01-19 19:30,21,4.186,4.188,4.186,4.188,3
20140301|2014-01-19 20:00,21,4.19,4.195,4.188,4.195,79
20140301|2014-01-19 20:30,21,4.194,4.195,4.194,4.195,4
20140301|2014-01-19 21:00,21,4.195,4.197,4.193,4.194,13
20140301|2014-01-19 21:30,21,4.193,4.196,4.192,4.195,20
20140301|2014-01-19 22:00,21,4.197,4.206,4.197,4.205,85
20140301|2014-01-19 22:30,21,4.207,4.216,4.2,4.202,63
20140301|2014-01-19 23:00,21,4.198,4.209,4.198,4.209,11
20140301|2014-01-19 23:30,21,4.212,4.216,4.212,4.216,7
20140301|2014-01-20 00:00,21,4.22,4.222,4.219,4.22,5
20140301|2014-01-20 00:30,21,4.212,4.218,4.208,4.217,37
20140301|2014-01-20 01:00,21,4.218,4.22,4.214,4.22,8
20140301|2014-01-20 01:30,21,4.221,4.221,4.215,4.215,7
20140301|2014-01-20 02:00,21,4.219,4.219,4.203,4.207,56
20140301|2014-01-20 02:30,21,4.207,4.212,4.207,4.212,8
20140301|2014-01-20 03:00,21,4.211,4.218,4.211,4.218,13
20140301|2014-01-20 03:30,21,4.215,4.222,4.215,4.222,26
20140301|2014-01-20 04:00,21,4.217,4.221,4.217,4.221,8
20140301|2014-01-20 04:30,21,4.221,4.223,4.202,4.203,139
20140301|2014-01-20 05:00,21,4.207,4.222,4.207,4.218,62
20140301|2014-01-20 05:30,21,4.218,4.223,4.21,4.211,58
20140301|2014-01-20 06:00,21,4.212,4.22,4.21,4.219,37
20140301|2014-01-20 06:30,21,4.217,4.217,4.216,4.216,4
20140301|2014-01-20 07:00,21,4.217,4.244,4.215,4.233,270
20140301|2014-01-20 07:30,21,4.234,4.236,4.222,4.232,114
20140301|2014-01-20 08:00,21,4.232,4.237,4.198,4.2,713
20140301|2014-01-20 08:30,21,4.2,4.22,4.198,4.218,386
20140301|2014-01-20 09:00,21,4.218,4.227,4.214,4.219,265
20140301|2014-01-20 09:30,21,4.219,4.22,4.191,4.194,582
20140301|2014-01-20 10:00,21,4.192,4.217,4.192,4.212,244
20140301|2014-01-20 10:30,21,4.21,4.218,4.209,4.217,118
20140301|2014-01-20 11:00,21,4.217,4.221,4.211,4.215,197
20140301|2014-01-20 11:30,21,4.218,4.22,4.205,4.21,156
20140301|2014-01-20 12:00,21,4.209,4.213,4.208,4.209,91
20140301|2014-01-20 17:00,21,4.212,4.237,4.212,4.237,50
20140301|2014-01-20 17:30,21,4.235,4.238,4.235,4.236,51
20140301|2014-01-20 18:00,21,4.237,4.237,4.235,4.235,3
20140301|2014-01-20 18:30,21,4.236,4.255,4.236,4.255,263
20140301|2014-01-20 19:00,21,4.254,4.264,4.247,4.248,178
20140301|2014-01-20 19:30,21,4.246,4.246,4.24,4.242,37
20140301|2014-01-20 20:00,21,4.242,4.248,4.242,4.245,36
20140301|2014-01-20 20:30,21,4.245,4.245,4.242,4.242,20
20140301|2014-01-20 21:00,21,4.241,4.248,4.241,4.247,23
20140301|2014-01-20 21:30,21,4.248,4.25,4.248,4.25,18
20140301|2014-01-20 22:00,21,4.247,4.247,4.247,4.247,2
20140301|2014-01-20 22:30,21,4.247,4.249,4.242,4.249,15
20140301|2014-01-20 23:00,21,4.25,4.26,4.25,4.253,91
20140301|2014-01-20 23:30,21,4.253,4.253,4.252,4.252,33
20140301|2014-01-21 00:00,21,4.253,4.26,4.248,4.255,33
20140301|2014-01-21 00:30,21,4.254,4.256,4.251,4.254,34
20140301|2014-01-21 01:00,21,4.256,4.256,4.248,4.25,36
20140301|2014-01-21 01:30,21,4.252,4.252,4.251,4.251,6
20140301|2014-01-21 02:00,21,4.252,4.258,4.25,4.254,22
20140301|2014-01-21 02:30,21,4.256,4.26,4.247,4.249,20
20140301|2014-01-21 03:00,21,4.248,4.251,4.248,4.25,60
20140301|2014-01-21 03:30,21,4.25,4.258,4.247,4.25,105
20140301|2014-01-21 04:00,21,4.249,4.27,4.247,4.268,143
20140301|2014-01-21 04:30,21,4.268,4.283,4.268,4.281,610
20140301|2014-01-21 05:00,21,4.28,4.29,4.276,4.29,192
20140301|2014-01-21 05:30,21,4.29,4.299,4.29,4.297,156
20140301|2014-01-21 06:00,21,4.297,4.307,4.297,4.301,334
20140301|2014-01-21 06:30,21,4.305,4.307,4.291,4.294,280
20140301|2014-01-21 07:00,21,4.295,4.315,4.292,4.309,561
20140301|2014-01-21 07:30,21,4.309,4.326,4.304,4.324,1078
20140301|2014-01-21 08:00,21,4.324,4.359,4.323,4.358,3459
20140301|2014-01-21 08:30,21,4.357,4.374,4.346,4.354,3260
20140301|2014-01-21 09:00,21,4.354,4.364,4.349,4.353,1853
20140301|2014-01-21 09:30,21,4.354,4.362,4.332,4.339,1632
20140301|2014-01-21 10:00,21,4.338,4.359,4.338,4.354,2703
20140301|2014-01-21 10:30,21,4.354,4.354,4.317,4.32,3579
20140301|2014-01-21 11:00,21,4.32,4.352,4.32,4.339,2493
20140301|2014-01-21 11:30,21,4.34,4.343,4.311,4.336,2714
20140301|2014-01-21 12:00,21,4.334,4.34,4.321,4.329,1116
20140301|2014-01-21 12:30,21,4.329,4.354,4.324,4.341,1944
20140301|2014-01-21 13:00,21,4.341,4.362,4.334,4.358,3528
20140301|2014-01-21 13:30,21,4.356,4.362,4.351,4.361,827
20140301|2014-01-21 14:00,21,4.361,4.364,4.357,4.361,453
20140301|2014-01-21 14:30,21,4.361,4.368,4.358,4.365,690
20140301|2014-01-21 15:00,21,4.364,4.398,4.363,4.398,536
20140301|2014-01-21 15:30,21,4.399,4.399,4.386,4.391,195
20140301|2014-01-21 16:00,21,4.39,4.392,4.386,4.386,46
20140301|2014-01-21 17:00,22,4.391,4.391,4.368,4.38,123
20140301|2014-01-21 17:30,22,4.383,4.387,4.383,4.387,16
20140301|2014-01-21 18:00,22,4.384,4.385,4.379,4.382,34
20140301|2014-01-21 18:30,22,4.382,4.393,4.382,4.392,28
20140301|2014-01-21 19:00,22,4.387,4.396,4.387,4.396,54
20140301|2014-01-21 19:30,22,4.397,4.397,4.39,4.394,17
20140301|2014-01-21 20:00,22,4.394,4.397,4.394,4.397,16
20140301|2014-01-21 20:30,22,4.397,4.4,4.395,4.4,199
20140301|2014-01-21 21:00,22,4.398,4.406,4.398,4.399,78
20140301|2014-01-21 21:30,22,4.4,4.403,4.397,4.397,42
20140301|2014-01-21 22:00,22,4.398,4.401,4.396,4.396,10
20140301|2014-01-21 22:30,22,4.396,4.399,4.388,4.39,48
20140301|2014-01-21 23:00,22,4.389,4.392,4.389,4.392,40
20140301|2014-01-21 23:30,22,4.393,4.395,4.384,4.387,89
20140301|2014-01-22 00:00,22,4.386,4.388,4.38,4.385,106
20140301|2014-01-22 00:30,22,4.385,4.385,4.355,4.37,507
20140301|2014-01-22 01:00,22,4.37,4.377,4.368,4.372,107
20140301|2014-01-22 01:30,22,4.372,4.384,4.372,4.383,28
20140301|2014-01-22 02:00,22,4.381,4.387,4.376,4.381,44
20140301|2014-01-22 02:30,22,4.38,4.405,4.38,4.397,202
20140301|2014-01-22 03:00,22,4.395,4.425,4.394,4.424,283
20140301|2014-01-22 03:30,22,4.424,4.425,4.413,4.419,110
20140301|2014-01-22 04:00,22,4.416,4.421,4.415,4.418,67
20140301|2014-01-22 04:30,22,4.418,4.43,4.405,4.426,138
20140301|2014-01-22 05:00,22,4.424,4.428,4.416,4.428,65
20140301|2014-01-22 05:30,22,4.428,4.44,4.424,4.436,310
20140301|2014-01-22 06:00,22,4.437,4.439,4.429,4.431,207
20140301|2014-01-22 06:30,22,4.43,4.453,4.427,4.449,691
20140301|2014-01-22 07:00,22,4.449,4.49,4.442,4.488,2001
20140301|2014-01-22 07:30,22,4.487,4.516,4.475,4.502,3070
20140301|2014-01-22 08:00,22,4.502,4.531,4.486,4.501,5276
20140301|2014-01-22 08:30,22,4.499,4.505,4.473,4.499,3404
20140301|2014-01-22 09:00,22,4.5,4.506,4.478,4.494,4224
20140301|2014-01-22 09:30,22,4.494,4.503,4.482,4.497,2601
20140301|2014-01-22 10:00,22,4.497,4.519,4.495,4.502,4007
20140301|2014-01-22 10:30,22,4.501,4.51,4.483,4.497,2771
20140301|2014-01-22 11:00,22,4.497,4.521,4.495,4.513,3097
20140301|2014-01-22 11:30,22,4.512,4.543,4.506,4.538,2894
20140301|2014-01-22 12:00,22,4.539,4.552,4.523,4.549,3207
20140301|2014-01-22 12:30,22,4.55,4.554,4.509,4.515,4256
20140301|2014-01-22 13:00,22,4.514,4.554,4.513,4.554,6565
20140301|2014-01-22 13:30,22,4.554,4.563,4.546,4.561,2242
20140301|2014-01-22 14:00,22,4.562,4.585,4.561,4.574,2985
20140301|2014-01-22 14:30,22,4.574,4.576,4.555,4.559,1207
20140301|2014-01-22 15:00,22,4.559,4.563,4.555,4.556,344
20140301|2014-01-22 15:30,22,4.557,4.569,4.556,4.56,201
20140301|2014-01-22 16:00,22,4.558,4.558,4.549,4.55,118
20140301|2014-01-22 17:00,23,4.554,4.56,4.549,4.56,57
20140301|2014-01-22 17:30,23,4.56,4.56,4.552,4.552,24
20140301|2014-01-22 18:00,23,4.557,4.559,4.547,4.55,92
20140301|2014-01-22 18:30,23,4.55,4.556,4.548,4.556,68
20140301|2014-01-22 19:00,23,4.555,4.571,4.553,4.57,116
20140301|2014-01-22 19:30,23,4.57,4.588,4.57,4.584,138
20140301|2014-01-22 20:00,23,4.584,4.585,4.567,4.573,34
20140301|2014-01-22 20:30,23,4.573,4.575,4.569,4.575,23
20140301|2014-01-22 21:00,23,4.575,4.584,4.574,4.58,23
20140301|2014-01-22 21:30,23,4.585,4.588,4.582,4.582,24
20140301|2014-01-22 22:00,23,4.584,4.592,4.58,4.592,88
20140301|2014-01-22 22:30,23,4.59,4.596,4.588,4.593,168
20140301|2014-01-22 23:00,23,4.592,4.598,4.592,4.594,48
20140301|2014-01-22 23:30,23,4.595,4.611,4.592,4.606,272
20140301|2014-01-23 00:00,23,4.607,4.613,4.604,4.608,217
20140301|2014-01-23 00:30,23,4.609,4.612,4.603,4.606,131
20140301|2014-01-23 01:00,23,4.605,4.606,4.59,4.594,120
20140301|2014-01-23 01:30,23,4.593,4.61,4.593,4.602,138
20140301|2014-01-23 02:00,23,4.602,4.609,4.592,4.609,103
20140301|2014-01-23 02:30,23,4.607,4.618,4.6,4.606,279
20140301|2014-01-23 03:00,23,4.605,4.612,4.598,4.605,74
20140301|2014-01-23 03:30,23,4.604,4.626,4.602,4.622,203
20140301|2014-01-23 04:00,23,4.621,4.647,4.621,4.639,665
20140301|2014-01-23 04:30,23,4.639,4.733,4.637,4.691,1709
20140301|2014-01-23 05:00,23,4.692,4.697,4.685,4.69,576
20140301|2014-01-23 05:30,23,4.69,4.697,4.679,4.679,554
20140301|2014-01-23 06:00,23,4.68,4.686,4.675,4.682,646
20140301|2014-01-23 06:30,23,4.683,4.727,4.682,4.719,1089
20140301|2014-01-23 07:00,23,4.721,4.745,4.72,4.723,2331
20140301|2014-01-23 07:30,23,4.723,4.727,4.691,4.694,2191
20140301|2014-01-23 08:00,23,4.694,4.699,4.663,4.668,8133
20140301|2014-01-23 08:30,23,4.67,4.675,4.636,4.655,5987
20140301|2014-01-23 09:00,23,4.654,4.668,4.603,4.648,4810
20140301|2014-01-23 09:30,23,4.651,4.702,4.64,4.686,12491
20140301|2014-01-23 10:00,23,4.685,4.688,4.608,4.635,9358
20140301|2014-01-23 10:30,23,4.635,4.657,4.594,4.64,5790
20140301|2014-01-23 11:00,23,4.64,4.644,4.596,4.621,3606
20140301|2014-01-23 11:30,23,4.621,4.637,4.609,4.616,2646
20140301|2014-01-23 12:00,23,4.617,4.628,4.601,4.613,2653
20140301|2014-01-23 12:30,23,4.613,4.628,4.602,4.613,3196
20140301|2014-01-23 13:00,23,4.615,4.63,4.555,4.58,8214
20140301|2014-01-23 13:30,23,4.58,4.582,4.503,4.545,4267
20140301|2014-01-23 14:00,23,4.545,4.57,4.539,4.567,1469
20140301|2014-01-23 14:30,23,4.568,4.63,4.563,4.621,2427
20140301|2014-01-23 15:00,23,4.62,4.648,4.614,4.637,957
20140301|2014-01-23 15:30,23,4.636,4.659,4.635,4.655,387
20140301|2014-01-23 16:00,23,4.652,4.66,4.648,4.655,189
20140301|2014-01-23 17:00,24,4.655,4.666,4.655,4.656,59
20140301|2014-01-23 17:30,24,4.657,4.657,4.642,4.65,112
20140301|2014-01-23 18:00,24,4.652,4.657,4.652,4.654,21
20140301|2014-01-23 18:30,24,4.653,4.653,4.646,4.648,45
20140301|2014-01-23 19:00,24,4.647,4.666,4.647,4.665,79
20140301|2014-01-23 19:30,24,4.671,4.677,4.663,4.677,102
20140301|2014-01-23 20:00,24,4.674,4.706,4.674,4.705,386
20140301|2014-01-23 20:30,24,4.705,4.724,4.705,4.717,474
20140301|2014-01-23 21:00,24,4.717,4.719,4.703,4.705,283
20140301|2014-01-23 21:30,24,4.705,4.705,4.697,4.702,95
20140301|2014-01-23 22:00,24,4.701,4.708,4.697,4.706,50
20140301|2014-01-23 22:30,24,4.705,4.714,4.701,4.701,240
20140301|2014-01-23 23:00,24,4.7,4.709,4.698,4.705,91
20140301|2014-01-23 23:30,24,4.705,4.705,4.692,4.698,86
20140301|2014-01-24 00:00,24,4.7,4.71,4.696,4.707,46
20140301|2014-01-24 00:30,24,4.706,4.708,4.704,4.708,35
20140301|2014-01-24 01:00,24,4.708,4.715,4.698,4.701,79
20140301|2014-01-24 01:30,24,4.7,4.7,4.689,4.693,48
20140301|2014-01-24 02:00,24,4.694,4.697,4.687,4.694,140
20140301|2014-01-24 02:30,24,4.695,4.706,4.694,4.704,265
20140301|2014-01-24 03:00,24,4.704,4.708,4.703,4.705,168
20140301|2014-01-24 03:30,24,4.705,4.72,4.703,4.72,211
20140301|2014-01-24 04:00,24,4.719,4.748,4.715,4.735,768
20140301|2014-01-24 04:30,24,4.735,4.779,4.735,4.766,888
20140301|2014-01-24 05:00,24,4.767,4.773,4.749,4.762,485
20140301|2014-01-24 05:30,24,4.764,4.818,4.76,4.797,1251
20140301|2014-01-24 06:00,24,4.799,4.817,4.766,4.766,1339
20140301|2014-01-24 06:30,24,4.769,4.792,4.765,4.766,1051
20140301|2014-01-24 07:00,24,4.773,4.773,4.738,4.745,2040
20140301|2014-01-24 07:30,24,4.747,4.779,4.715,4.757,4543
20140301|2014-01-24 08:00,24,4.758,4.783,4.748,4.757,6827
20140301|2014-01-24 08:30,24,4.758,4.773,4.728,4.771,4753
20140301|2014-01-24 09:00,24,4.77,4.789,4.759,4.788,5130
20140301|2014-01-24 09:30,24,4.789,4.839,4.777,4.819,10247
20140301|2014-01-24 10:00,24,4.82,4.856,4.807,4.827,8288
20140301|2014-01-24 10:30,24,4.827,4.845,4.808,4.818,5254
20140301|2014-01-24 11:00,24,4.821,4.835,4.815,4.832,2510
20140301|2014-01-24 11:30,24,4.833,4.891,4.822,4.877,8653
20140301|2014-01-24 12:00,24,4.877,4.897,4.865,4.871,6425
20140301|2014-01-24 12:30,24,4.872,4.976,4.847,4.957,13603
20140301|2014-01-24 13:00,24,4.954,5.036,4.912,5.035,24399
20140301|2014-01-24 13:30,24,5.035,5.037,4.978,5.017,7276
20140301|2014-01-24 14:00,24,5.018,5.046,5.009,5.023,3867
20140301|2014-01-24 14:30,24,5.023,5.038,4.983,4.99,2953
20140301|2014-01-24 15:00,24,4.988,4.995,4.958,4.958,828
20140301|2014-01-24 15:30,24,4.96,4.977,4.949,4.97,436
20140301|2014-01-24 16:00,24,4.975,4.983,4.964,4.966,380
20140301|2014-01-26 17:00,27,4.958,5.154,4.958,5.05,4268
20140301|2014-01-26 17:30,27,5.04,5.099,5.005,5.087,670
20140301|2014-01-26 18:00,27,5.088,5.11,5.085,5.095,556
20140301|2014-01-26 18:30,27,5.095,5.159,5.095,5.14,886
20140301|2014-01-26 19:00,27,5.14,5.149,5.073,5.077,1049
20140301|2014-01-26 19:30,27,5.079,5.11,5.052,5.098,486
20140301|2014-01-26 20:00,27,5.101,5.116,5.091,5.096,163
20140301|2014-01-26 20:30,27,5.095,5.13,5.095,5.112,104
20140301|2014-01-26 21:00,27,5.111,5.143,5.107,5.142,141
20140301|2014-01-26 21:30,27,5.141,5.145,5.097,5.109,275
20140301|2014-01-26 22:00,27,5.109,5.159,5.107,5.143,258
20140301|2014-01-26 22:30,27,5.142,5.181,5.138,5.163,609
20140301|2014-01-26 23:00,27,5.164,5.199,5.129,5.179,874
20140301|2014-01-26 23:30,27,5.173,5.187,5.146,5.185,324
20140301|2014-01-27 00:00,27,5.184,5.187,5.15,5.161,215
20140301|2014-01-27 00:30,27,5.16,5.19,5.156,5.176,172
20140301|2014-01-27 01:00,27,5.171,5.173,5.16,5.16,294
20140301|2014-01-27 01:30,27,5.16,5.17,5.146,5.162,250
20140301|2014-01-27 02:00,27,5.164,5.17,5.146,5.15,427
20140301|2014-01-27 02:30,27,5.15,5.159,5.138,5.149,360
20140301|2014-01-27 03:00,27,5.148,5.15,5.125,5.142,718
20140301|2014-01-27 03:30,27,5.144,5.144,5.122,5.126,249
20140301|2014-01-27 04:00,27,5.126,5.127,5.105,5.114,411
20140301|2014-01-27 04:30,27,5.115,5.117,5.097,5.105,293
20140301|2014-01-27 05:00,27,5.104,5.118,5.102,5.102,286
20140301|2014-01-27 05:30,27,5.102,5.102,5.03,5.074,1508
20140301|2014-01-27 06:00,27,5.076,5.076,5.031,5.049,1015
20140301|2014-01-27 06:30,27,5.049,5.068,5.041,5.048,920
20140301|2014-01-27 07:00,27,5.047,5.047,4.885,4.934,8484
20140301|2014-01-27 07:30,27,4.935,4.942,4.858,4.89,6663
20140301|2014-01-27 08:00,27,4.888,4.898,4.838,4.898,8908
20140301|2014-01-27 08:30,27,4.898,4.953,4.871,4.881,8290
20140301|2014-01-27 09:00,27,4.883,4.902,4.834,4.852,7040
20140301|2014-01-27 09:30,27,4.853,4.876,4.827,4.84,6247
20140301|2014-01-27 10:00,27,4.841,4.846,4.774,4.778,15399
20140301|2014-01-27 10:30,27,4.778,4.801,4.75,4.758,10108
20140301|2014-01-27 11:00,27,4.76,4.763,4.683,4.691,8965
20140301|2014-01-27 11:30,27,4.692,4.788,4.654,4.75,14803
20140301|2014-01-27 12:00,27,4.751,4.869,4.743,4.829,11648
20140301|2014-01-27 12:30,27,4.831,4.859,4.777,4.826,6917
20140301|2014-01-27 13:00,27,4.825,4.826,4.65,4.679,21721
20140301|2014-01-27 13:30,27,4.68,4.711,4.672,4.69,4242
20140301|2014-01-27 14:00,27,4.69,4.754,4.685,4.742,3612
20140301|2014-01-27 14:30,27,4.738,4.78,4.722,4.737,1997
20140301|2014-01-27 15:00,27,4.737,4.763,4.726,4.75,678
20140301|2014-01-27 15:30,27,4.747,4.754,4.728,4.732,303
20140301|2014-01-27 16:00,27,4.732,4.735,4.71,4.727,163
20140301|2014-01-27 17:00,28,4.721,4.764,4.71,4.754,266
20140301|2014-01-27 17:30,28,4.759,4.785,4.745,4.747,148
20140301|2014-01-27 18:00,28,4.747,4.753,4.701,4.702,251
20140301|2014-01-27 18:30,28,4.702,4.707,4.7,4.707,181
20140301|2014-01-27 19:00,28,4.707,4.713,4.705,4.708,192
20140301|2014-01-27 19:30,28,4.709,4.709,4.707,4.707,22
20140301|2014-01-27 20:00,28,4.706,4.709,4.703,4.703,69
20140301|2014-01-27 20:30,28,4.703,4.703,4.69,4.697,169
20140301|2014-01-27 21:00,28,4.696,4.702,4.694,4.694,60
20140301|2014-01-27 21:30,28,4.695,4.7,4.694,4.699,73
20140301|2014-01-27 22:00,28,4.699,4.761,4.699,4.755,430
20140301|2014-01-27 22:30,28,4.76,4.766,4.736,4.758,263
20140301|2014-01-27 23:00,28,4.756,4.76,4.735,4.746,132
20140301|2014-01-27 23:30,28,4.745,4.754,4.729,4.741,137
20140301|2014-01-28 00:00,28,4.74,4.744,4.73,4.741,141
20140301|2014-01-28 00:30,28,4.741,4.758,4.74,4.758,80
20140301|2014-01-28 01:00,28,4.76,4.77,4.756,4.756,235
20140301|2014-01-28 01:30,28,4.757,4.759,4.749,4.753,169
20140301|2014-01-28 02:00,28,4.752,4.758,4.745,4.754,237
20140301|2014-01-28 02:30,28,4.75,4.812,4.75,4.808,661
20140301|2014-01-28 03:00,28,4.806,4.828,4.796,4.827,455
20140301|2014-01-28 03:30,28,4.827,4.83,4.744,4.773,854
20140301|2014-01-28 04:00,28,4.775,4.777,4.749,4.762,210
20140301|2014-01-28 04:30,28,4.761,4.81,4.76,4.801,510
20140301|2014-01-28 05:00,28,4.801,4.836,4.797,4.825,798
20140301|2014-01-28 05:30,28,4.827,4.887,4.826,4.885,1832
20140301|2014-01-28 06:00,28,4.884,4.918,4.884,4.91,2347
20140301|2014-01-28 06:30,28,4.911,4.911,4.855,4.874,3390
20140301|2014-01-28 07:00,28,4.873,4.875,4.786,4.836,8380
20140301|2014-01-28 07:30,28,4.834,4.846,4.787,4.812,7441
20140301|2014-01-28 08:00,28,4.813,4.815,4.746,4.751,18652
20140301|2014-01-28 08:30,28,4.753,4.825,4.75,4.801,10070
20140301|2014-01-28 09:00,28,4.801,4.83,4.792,4.806,5763
20140301|2014-01-28 09:30,28,4.804,4.822,4.761,4.766,5252
20140301|2014-01-28 10:00,28,4.766,4.836,4.766,4.814,9453
20140301|2014-01-28 10:30,28,4.813,4.867,4.812,4.842,10617
20140301|2014-01-28 11:00,28,4.841,4.879,4.836,4.87,6140
20140301|2014-01-28 11:30,28,4.869,4.926,4.864,4.919,16295
20140301|2014-01-28 12:00,28,4.919,4.937,4.866,4.89,14830
20140301|2014-01-28 12:30,28,4.89,4.933,4.857,4.915,10765
20140301|2014-01-28 13:00,28,4.915,4.949,4.879,4.936,31112
20140301|2014-01-28 13:30,28,4.936,4.964,4.924,4.957,5595
20140301|2014-01-28 14:00,28,4.957,4.958,4.935,4.937,2047
20140301|2014-01-28 14:30,28,4.938,4.938,4.893,4.9,3432
20140301|2014-01-28 15:00,28,4.9,4.919,4.893,4.916,1280
20140301|2014-01-28 15:30,28,4.916,4.916,4.879,4.888,569
20140301|2014-01-28 16:00,28,4.888,4.894,4.884,4.894,200
20140301|2014-01-28 17:00,29,4.89,4.908,4.804,4.861,663
20140301|2014-01-28 17:30,29,4.858,4.875,4.855,4.873,68
20140301|2014-01-28 18:00,29,4.87,4.878,4.86,4.878,87
20140301|2014-01-28 18:30,29,4.88,4.88,4.873,4.873,60
20140301|2014-01-28 19:00,29,4.876,4.882,4.875,4.88,86
20140301|2014-01-28 19:30,29,4.88,4.905,4.879,4.901,290
20140301|2014-01-28 20:00,29,4.901,4.918,4.901,4.908,166
20140301|2014-01-28 20:30,29,4.909,4.928,4.907,4.926,184
20140301|2014-01-28 21:00,29,4.925,4.926,4.902,4.906,189
20140301|2014-01-28 21:30,29,4.903,4.907,4.901,4.906,43
20140301|2014-01-28 22:00,29,4.906,4.918,4.895,4.897,301
20140301|2014-01-28 22:30,29,4.898,4.91,4.865,4.869,718
20140301|2014-01-28 23:00,29,4.869,4.888,4.867,4.88,203
20140301|2014-01-28 23:30,29,4.881,4.883,4.873,4.875,111
20140301|2014-01-29 00:00,29,4.876,4.914,4.876,4.904,297
20140301|2014-01-29 00:30,29,4.904,4.926,4.9,4.9,207
20140301|2014-01-29 01:00,29,4.9,4.914,4.894,4.913,141
20140301|2014-01-29 01:30,29,4.909,4.909,4.886,4.886,129
20140301|2014-01-29 02:00,29,4.885,4.922,4.862,4.92,608
20140301|2014-01-29 02:30,29,4.92,4.985,4.92,4.977,1730
20140301|2014-01-29 03:00,29,4.977,4.99,4.968,4.969,873
20140301|2014-01-29 03:30,29,4.969,4.986,4.968,4.977,212
20140301|2014-01-29 04:00,29,4.976,4.976,4.947,4.952,508
20140301|2014-01-29 04:30,29,4.954,5.012,4.954,5.011,1779
20140301|2014-01-29 05:00,29,5.01,5.084,5.009,5.049,2535
20140301|2014-01-29 05:30,29,5.047,5.065,5.042,5.059,965
20140301|2014-01-29 06:00,29,5.058,5.074,5.011,5.057,2182
20140301|2014-01-29 06:30,29,5.057,5.071,5.038,5.04,1819
20140301|2014-01-29 07:00,29,5.04,5.05,5.016,5.028,4482
20140301|2014-01-29 07:30,29,5.029,5.066,5.021,5.035,7883
20140301|2014-01-29 08:00,29,5.035,5.036,4.98,4.999,13273
20140301|2014-01-29 08:30,29,4.998,4.999,4.965,4.984,6981
20140301|2014-01-29 09:00,29,4.984,5.035,4.981,5.021,9177
20140301|2014-01-29 09:30,29,5.021,5.06,5.019,5.035,6781
20140301|2014-01-29 10:00,29,5.034,5.054,5.006,5.011,7015
20140301|2014-01-29 10:30,29,5.01,5.049,4.995,5.041,12352
20140301|2014-01-29 11:00,29,5.041,5.053,5.027,5.037,5603
20140301|2014-01-29 11:30,29,5.038,5.089,5.032,5.074,10843
20140301|2014-01-29 12:00,29,5.074,5.123,5.066,5.112,13693
20140301|2014-01-29 12:30,29,5.113,5.254,5.109,5.221,30772
20140301|2014-01-29 13:00,29,5.22,5.486,5.217,5.43,60960
20140301|2014-01-29 13:30,29,5.43,5.467,5.356,5.381,18234
20140301|2014-01-29 14:00,29,5.384,5.442,5.364,5.378,6748
20140301|2014-01-29 14:30,29,5.377,5.425,5.355,5.419,6660
20140301|2014-01-29 15:00,29,5.42,5.462,5.397,5.462,2406
20140301|2014-01-29 15:30,29,5.462,5.477,5.435,5.47,1502
20140301|2014-01-29 16:00,29,5.468,5.472,5.458,5.47,350
20140301|2014-01-29 17:00,30,5.467,5.474,5.434,5.446,415
20140301|2014-01-29 17:30,30,5.444,5.459,5.437,5.452,123
20140301|2014-01-29 18:00,30,5.447,5.457,5.446,5.455,57
20140301|2014-01-29 18:30,30,5.457,5.477,5.448,5.468,226
20140301|2014-01-29 19:00,30,5.467,5.467,5.407,5.421,727
20140301|2014-01-29 19:30,30,5.424,5.43,5.394,5.4,438
20140301|2014-01-29 20:00,30,5.402,5.403,5.384,5.388,297
20140301|2014-01-29 20:30,30,5.384,5.425,5.38,5.419,384
20140301|2014-01-29 21:00,30,5.419,5.419,5.388,5.403,244
20140301|2014-01-29 21:30,30,5.401,5.415,5.4,5.4,93
20140301|2014-01-29 22:00,30,5.397,5.404,5.362,5.365,390
20140301|2014-01-29 22:30,30,5.366,5.436,5.353,5.355,1274
20140301|2014-01-29 23:00,30,5.357,5.415,5.35,5.358,744
20140301|2014-01-29 23:30,30,5.359,5.361,5.314,5.337,1147
20140301|2014-01-30 00:00,30,5.335,5.363,5.315,5.352,427
20140301|2014-01-30 00:30,30,5.354,5.374,5.354,5.363,150
20140301|2014-01-30 01:00,30,5.361,5.383,5.351,5.364,218
20140301|2014-01-30 01:30,30,5.364,5.368,5.317,5.328,335
20140301|2014-01-30 02:00,30,5.328,5.336,5.29,5.296,1126
20140301|2014-01-30 02:30,30,5.294,5.304,5.261,5.264,1207
20140301|2014-01-30 03:00,30,5.263,5.277,5.255,5.265,756
20140301|2014-01-30 03:30,30,5.268,5.293,5.263,5.277,588
20140301|2014-01-30 04:00,30,5.278,5.288,5.27,5.284,387
20140301|2014-01-30 04:30,30,5.283,5.349,5.279,5.338,1083
20140301|2014-01-30 05:00,30,5.337,5.344,5.285,5.309,1101
20140301|2014-01-30 05:30,30,5.307,5.31,5.255,5.267,1533
20140301|2014-01-30 06:00,30,5.268,5.268,5.225,5.234,2437
20140301|2014-01-30 06:30,30,5.236,5.258,5.208,5.246,2841
20140301|2014-01-30 07:00,30,5.246,5.246,5.175,5.204,9566
20140301|2014-01-30 07:30,30,5.205,5.248,5.191,5.216,7729
20140301|2014-01-30 08:00,30,5.216,5.256,5.166,5.171,12143
20140301|2014-01-30 08:30,30,5.172,5.202,5.158,5.181,10009
20140301|2014-01-30 09:00,30,5.179,5.193,5.12,5.156,15578
20140301|2014-01-30 09:30,30,5.153,5.215,5.114,5.141,28552
20140301|2014-01-30 10:00,30,5.14,5.232,5.055,5.226,29757
20140301|2014-01-30 10:30,30,5.226,5.298,5.186,5.212,24113
20140301|2014-01-30 11:00,30,5.212,5.245,5.111,5.124,10835
20140301|2014-01-30 11:30,30,5.122,5.163,5.09,5.112,11890
20140301|2014-01-30 12:00,30,5.113,5.142,5.079,5.12,9693
20140301|2014-01-30 12:30,30,5.121,5.169,5.031,5.057,18915
20140301|2014-01-30 13:00,30,5.058,5.069,4.981,5.019,30217
20140301|2014-01-30 13:30,30,5.019,5.03,5.006,5.027,3975
20140301|2014-01-30 14:00,30,5.027,5.039,5.01,5.016,2660
20140301|2014-01-30 14:30,30,5.017,5.017,4.9,4.91,8165
20140301|2014-01-30 15:00,30,4.91,4.933,4.907,4.918,1673
20140301|2014-01-30 15:30,30,4.917,4.934,4.913,4.927,542
20140301|2014-01-30 16:00,30,4.927,4.93,4.9,4.903,251
20140301|2014-01-30 17:00,31,4.9,4.925,4.891,4.924,315
20140301|2014-01-30 17:30,31,4.925,4.959,4.925,4.946,362
20140301|2014-01-30 18:00,31,4.946,4.959,4.942,4.955,73
20140301|2014-01-30 18:30,31,4.957,4.959,4.912,4.917,290
20140301|2014-01-30 19:00,31,4.916,4.93,4.91,4.912,139
20140301|2014-01-30 19:30,31,4.914,4.927,4.904,4.927,91
20140301|2014-01-30 20:00,31,4.928,4.929,4.925,4.929,30
20140301|2014-01-30 20:30,31,4.93,4.944,4.924,4.942,128
20140301|2014-01-30 21:00,31,4.941,4.956,4.93,4.931,143
20140301|2014-01-30 21:30,31,4.93,4.942,4.928,4.938,75
20140301|2014-01-30 22:00,31,4.938,4.938,4.875,4.881,766
20140301|2014-01-30 22:30,31,4.884,4.906,4.881,4.897,507
20140301|2014-01-30 23:00,31,4.898,4.919,4.887,4.909,359
20140301|2014-01-30 23:30,31,4.91,4.917,4.906,4.916,242
20140301|2014-01-31 00:00,31,4.916,4.963,4.915,4.961,479
20140301|2014-01-31 00:30,31,4.962,4.983,4.955,4.979,230
20140301|2014-01-31 01:00,31,4.976,4.98,4.946,4.956,183
20140301|2014-01-31 01:30,31,4.957,4.968,4.947,4.95,166
20140301|2014-01-31 02:00,31,4.95,4.969,4.944,4.968,523
20140301|2014-01-31 02:30,31,4.97,4.97,4.88,4.916,1039
20140301|2014-01-31 03:00,31,4.918,4.935,4.912,4.933,267
20140301|2014-01-31 03:30,31,4.938,4.938,4.897,4.906,345
20140301|2014-01-31 04:00,31,4.907,4.911,4.845,4.852,1087
20140301|2014-01-31 04:30,31,4.851,4.876,4.84,4.874,1019
20140301|2014-01-31 05:00,31,4.875,4.876,4.845,4.862,738
20140301|2014-01-31 05:30,31,4.864,4.872,4.856,4.871,391
20140301|2014-01-31 06:00,31,4.871,4.885,4.84,4.872,1050
20140301|2014-01-31 06:30,31,4.868,4.917,4.83,4.85,2393
20140301|2014-01-31 07:00,31,4.851,4.919,4.851,4.895,4465
20140301|2014-01-31 07:30,31,4.894,4.963,4.891,4.952,7311
20140301|2014-01-31 08:00,31,4.952,4.995,4.93,4.933,12632
20140301|2014-01-31 08:30,31,4.935,4.935,4.844,4.863,11250
20140301|2014-01-31 09:00,31,4.863,4.887,4.818,4.826,10605
20140301|2014-01-31 09:30,31,4.826,4.83,4.721,4.761,21625
20140301|2014-01-31 10:00,31,4.759,4.834,4.756,4.815,11870
20140301|2014-01-31 10:30,31,4.815,4.849,4.767,4.775,10725
20140301|2014-01-31 11:00,31,4.775,4.804,4.756,4.785,6350
20140301|2014-01-31 11:30,31,4.785,4.828,4.761,4.813,5993
20140301|2014-01-31 12:00,31,4.814,4.827,4.779,4.824,4067
20140301|2014-01-31 12:30,31,4.825,4.955,4.818,4.942,14288
20140301|2014-01-31 13:00,31,4.941,4.959,4.875,4.936,18535
20140301|2014-01-31 13:30,31,4.937,4.94,4.871,4.9,3905
20140301|2014-01-31 14:00,31,4.9,4.931,4.882,4.921,2460
20140301|2014-01-31 14:30,31,4.921,4.93,4.885,4.904,1818
20140301|2014-01-31 15:00,31,4.901,4.902,4.861,4.864,641
20140301|2014-01-31 15:30,31,4.869,4.884,4.863,4.878,195
20140301|2014-01-31 16:00,31,4.878,4.887,4.871,4.887,300
20140301|2014-02-02 17:00,3,4.85,4.874,4.811,4.847,1452
20140301|2014-02-02 17:30,3,4.85,4.853,4.845,4.85,20
20140301|2014-02-02 18:00,3,4.85,4.869,4.849,4.858,72
20140301|2014-02-02 18:30,3,4.854,4.854,4.833,4.836,113
20140301|2014-02-02 19:00,3,4.838,4.866,4.838,4.866,57
20140301|2014-02-02 19:30,3,4.866,4.866,4.84,4.844,67
20140301|2014-02-02 20:00,3,4.845,4.851,4.84,4.847,42
20140301|2014-02-02 20:30,3,4.849,4.849,4.842,4.842,15
20140301|2014-02-02 21:00,3,4.845,4.845,4.842,4.845,11
20140301|2014-02-02 21:30,3,4.847,4.847,4.827,4.834,271
20140301|2014-02-02 22:00,3,4.836,4.847,4.825,4.835,518
20140301|2014-02-02 22:30,3,4.831,4.84,4.825,4.837,106
20140301|2014-02-02 23:00,3,4.839,4.841,4.832,4.837,113
20140301|2014-02-02 23:30,3,4.837,4.838,4.825,4.829,70
20140301|2014-02-03 00:00,3,4.831,4.831,4.814,4.817,131
20140301|2014-02-03 00:30,3,4.822,4.824,4.812,4.818,109
20140301|2014-02-03 01:00,3,4.818,4.83,4.817,4.821,131
20140301|2014-02-03 01:30,3,4.821,4.827,4.821,4.827,20
20140301|2014-02-03 02:00,3,4.829,4.859,4.826,4.844,344
20140301|2014-02-03 02:30,3,4.843,4.87,4.843,4.866,482
20140301|2014-02-03 03:00,3,4.865,4.867,4.833,4.84,280
20140301|2014-02-03 03:30,3,4.841,4.852,4.835,4.849,180
20140301|2014-02-03 04:00,3,4.849,4.87,4.847,4.863,365
20140301|2014-02-03 04:30,3,4.864,4.868,4.856,4.859,247
20140301|2014-02-03 05:00,3,4.86,4.864,4.803,4.806,731
20140301|2014-02-03 05:30,3,4.805,4.807,4.76,4.769,1654
20140301|2014-02-03 06:00,3,4.769,4.791,4.756,4.78,1038
20140301|2014-02-03 06:30,3,4.782,4.814,4.751,4.795,2505
20140301|2014-02-03 07:00,3,4.794,4.822,4.781,4.795,3139
20140301|2014-02-03 07:30,3,4.794,4.825,4.767,4.809,3718
20140301|2014-02-03 08:00,3,4.808,4.867,4.804,4.853,10995
20140301|2014-02-03 08:30,3,4.853,4.86,4.823,4.849,8355
20140301|2014-02-03 09:00,3,4.85,4.918,4.841,4.898,9501
20140301|2014-02-03 09:30,3,4.898,4.949,4.885,4.888,7776
20140301|2014-02-03 10:00,3,4.888,4.92,4.876,4.901,8470
20140301|2014-02-03 10:30,3,4.902,4.908,4.852,4.9,8863
20140301|2014-02-03 11:00,3,4.899,4.925,4.884,4.914,5848
20140301|2014-02-03 11:30,3,4.917,4.922,4.885,4.912,3671
20140301|2014-02-03 12:00,3,4.911,4.949,4.905,4.947,4735
20140301|2014-02-03 12:30,3,4.947,4.956,4.928,4.944,4297
20140301|2014-02-03 13:00,3,4.943,4.95,4.895,4.9,6610
20140301|2014-02-03 13:30,3,4.901,4.905,4.88,4.884,2118
20140301|2014-02-03 14:00,3,4.884,4.914,4.882,4.912,1434
20140301|2014-02-03 14:30,3,4.912,4.938,4.907,4.928,1603
20140301|2014-02-03 15:00,3,4.929,4.94,4.92,4.939,406
20140301|2014-02-03 15:30,3,4.937,4.986,4.936,4.973,973
20140301|2014-02-03 16:00,3,4.974,4.983,4.959,4.983,178
20140301|2014-02-03 17:00,4,4.953,4.98,4.942,4.97,367
20140301|2014-02-03 17:30,4,4.973,5.037,4.973,5.012,427
20140301|2014-02-03 18:00,4,5.016,5.049,5.015,5.021,216
20140301|2014-02-03 18:30,4,5.022,5.025,5.014,5.018,128
20140301|2014-02-03 19:00,4,5.018,5.039,5.017,5.037,238
20140301|2014-02-03 19:30,4,5.037,5.041,5.033,5.038,48
20140301|2014-02-03 20:00,4,5.039,5.045,5.03,5.033,77
20140301|2014-02-03 20:30,4,5.03,5.04,5.027,5.039,246
20140301|2014-02-03 21:00,4,5.039,5.058,5.039,5.051,151
20140301|2014-02-03 21:30,4,5.05,5.054,5.03,5.03,114
20140301|2014-02-03 22:00,4,5.032,5.049,5.03,5.03,110
20140301|2014-02-03 22:30,4,5.028,5.078,5.02,5.077,987
20140301|2014-02-03 23:00,4,5.075,5.077,5.043,5.056,233
20140301|2014-02-03 23:30,4,5.055,5.073,5.045,5.064,146
20140301|2014-02-04 00:00,4,5.066,5.066,5.05,5.055,78
20140301|2014-02-04 00:30,4,5.052,5.055,5.05,5.052,39
20140301|2014-02-04 01:00,4,5.053,5.067,5.051,5.062,68
20140301|2014-02-04 01:30,4,5.061,5.075,5.051,5.071,287
20140301|2014-02-04 02:00,4,5.069,5.07,5.05,5.052,375
20140301|2014-02-04 02:30,4,5.051,5.056,5.05,5.051,267
20140301|2014-02-04 03:00,4,5.052,5.056,5.051,5.056,74
20140301|2014-02-04 03:30,4,5.054,5.065,5.05,5.05,144
20140301|2014-02-04 04:00,4,5.052,5.071,5.038,5.048,959
20140301|2014-02-04 04:30,4,5.044,5.045,5.014,5.018,530
20140301|2014-02-04 05:00,4,5.018,5.026,4.999,5.018,816
20140301|2014-02-04 05:30,4,5.02,5.023,4.981,4.993,1191
20140301|2014-02-04 06:00,4,4.993,5.048,4.992,5.023,806
20140301|2014-02-04 06:30,4,5.022,5.062,5.011,5.046,1824
20140301|2014-02-04 07:00,4,5.047,5.113,5.027,5.079,5652
20140301|2014-02-04 07:30,4,5.078,5.195,5.066,5.192,10168
20140301|2014-02-04 08:00,4,5.193,5.237,5.14,5.226,18316
20140301|2014-02-04 08:30,4,5.226,5.249,5.19,5.243,10719
20140301|2014-02-04 09:00,4,5.242,5.257,5.211,5.239,8857
20140301|2014-02-04 09:30,4,5.24,5.255,5.214,5.25,6371
20140301|2014-02-04 10:00,4,5.249,5.279,5.243,5.245,9632
20140301|2014-02-04 10:30,4,5.246,5.284,5.224,5.248,8182
20140301|2014-02-04 11:00,4,5.247,5.293,5.244,5.251,7885
20140301|2014-02-04 11:30,4,5.253,5.332,5.231,5.325,20358
20140301|2014-02-04 12:00,4,5.325,5.392,5.315,5.378,11190
20140301|2014-02-04 12:30,4,5.377,5.397,5.339,5.341,9089
20140301|2014-02-04 13:00,4,5.343,5.394,5.321,5.368,22522
20140301|2014-02-04 13:30,4,5.367,5.368,5.325,5.338,5361
20140301|2014-02-04 14:00,4,5.34,5.34,5.28,5.31,4248
20140301|2014-02-04 14:30,4,5.309,5.327,5.288,5.304,2540
20140301|2014-02-04 15:00,4,5.304,5.323,5.296,5.302,474
20140301|2014-02-04 15:30,4,5.304,5.308,5.288,5.292,312
20140301|2014-02-04 16:00,4,5.288,5.298,5.277,5.291,289
20140301|2014-02-04 17:00,5,5.284,5.339,5.283,5.291,537
20140301|2014-02-04 17:30,5,5.292,5.294,5.252,5.26,327
20140301|2014-02-04 18:00,5,5.261,5.296,5.26,5.283,176
20140301|2014-02-04 18:30,5,5.283,5.308,5.265,5.298,204
20140301|2014-02-04 19:00,5,5.298,5.308,5.285,5.297,239
20140301|2014-02-04 19:30,5,5.297,5.314,5.297,5.307,149
20140301|2014-02-04 20:00,5,5.303,5.303,5.292,5.297,84
20140301|2014-02-04 20:30,5,5.298,5.298,5.279,5.281,192
20140301|2014-02-04 21:00,5,5.281,5.285,5.271,5.271,152
20140301|2014-02-04 21:30,5,5.272,5.28,5.271,5.275,71
20140301|2014-02-04 22:00,5,5.28,5.292,5.261,5.285,274
20140301|2014-02-04 22:30,5,5.287,5.287,5.254,5.258,361
20140301|2014-02-04 23:00,5,5.258,5.275,5.258,5.264,91
20140301|2014-02-04 23:30,5,5.264,5.27,5.261,5.261,57
20140301|2014-02-05 00:00,5,5.26,5.318,5.26,5.302,410
20140301|2014-02-05 00:30,5,5.302,5.315,5.296,5.313,90
20140301|2014-02-05 01:00,5,5.313,5.348,5.31,5.344,378
20140301|2014-02-05 01:30,5,5.344,5.364,5.334,5.362,357
20140301|2014-02-05 02:00,5,5.36,5.373,5.342,5.342,503
20140301|2014-02-05 02:30,5,5.342,5.361,5.293,5.318,1051
20140301|2014-02-05 03:00,5,5.32,5.345,5.318,5.342,227
20140301|2014-02-05 03:30,5,5.342,5.359,5.321,5.336,403
20140301|2014-02-05 04:00,5,5.335,5.373,5.326,5.348,589
20140301|2014-02-05 04:30,5,5.349,5.373,5.34,5.348,621
20140301|2014-02-05 05:00,5,5.343,5.348,5.265,5.274,1527
20140301|2014-02-05 05:30,5,5.273,5.361,5.264,5.356,1177
20140301|2014-02-05 06:00,5,5.356,5.371,5.339,5.342,901
20140301|2014-02-05 06:30,5,5.341,5.549,5.34,5.549,6768
20140301|2014-02-05 07:00,5,5.549,5.707,5.502,5.678,13726
20140301|2014-02-05 07:30,5,5.678,5.737,5.629,5.72,15781
20140301|2014-02-05 08:00,5,5.718,5.719,5.464,5.503,27185
20140301|2014-02-05 08:30,5,5.502,5.54,5.328,5.384,26032
20140301|2014-02-05 09:00,5,5.384,5.415,5.275,5.327,17233
20140301|2014-02-05 09:30,5,5.325,5.433,5.323,5.343,10034
20140301|2014-02-05 10:00,5,5.345,5.365,5.153,5.211,19423
20140301|2014-02-05 10:30,5,5.209,5.276,5.207,5.246,10080
20140301|2014-02-05 11:00,5,5.246,5.272,5.171,5.241,8269
20140301|2014-02-05 11:30,5,5.242,5.263,5.181,5.199,6381
20140301|2014-02-05 12:00,5,5.196,5.216,5.151,5.182,7698
20140301|2014-02-05 12:30,5,5.183,5.185,5.082,5.105,10654
20140301|2014-02-05 13:00,5,5.106,5.11,4.99,5.037,24375
20140301|2014-02-05 13:30,5,5.036,5.087,5.011,5.085,5293
20140301|2014-02-05 14:00,5,5.086,5.113,5.062,5.099,2639
20140301|2014-02-05 14:30,5,5.1,5.132,5.097,5.126,2194
20140301|2014-02-05 15:00,5,5.126,5.146,5.11,5.14,821
20140301|2014-02-05 15:30,5,5.139,5.189,5.138,5.17,944
20140301|2014-02-05 16:00,5,5.17,5.176,5.152,5.152,362
20140301|2014-02-05 17:00,6,5.165,5.17,5.089,5.123,858
20140301|2014-02-05 17:30,6,5.128,5.178,5.122,5.146,500
20140301|2014-02-05 18:00,6,5.152,5.162,5.139,5.15,61
20140301|2014-02-05 18:30,6,5.155,5.164,5.136,5.164,86
20140301|2014-02-05 19:00,6,5.159,5.164,5.157,5.158,69
20140301|2014-02-05 19:30,6,5.157,5.159,5.153,5.155,17
20140301|2014-02-05 20:00,6,5.156,5.162,5.155,5.162,27
20140301|2014-02-05 20:30,6,5.162,5.166,5.133,5.135,117
20140301|2014-02-05 21:00,6,5.134,5.145,5.128,5.133,43
20140301|2014-02-05 21:30,6,5.134,5.162,5.134,5.148,70
20140301|2014-02-05 22:00,6,5.15,5.15,5.133,5.134,100
20140301|2014-02-05 22:30,6,5.135,5.235,5.135,5.232,1132
20140301|2014-02-05 23:00,6,5.226,5.253,5.192,5.22,874
20140301|2014-02-05 23:30,6,5.221,5.223,5.198,5.214,119
20140301|2014-02-06 00:00,6,5.217,5.224,5.216,5.217,118
20140301|2014-02-06 00:30,6,5.213,5.216,5.18,5.207,460
20140301|2014-02-06 01:00,6,5.202,5.218,5.202,5.217,81
20140301|2014-02-06 01:30,6,5.215,5.224,5.182,5.2,372
20140301|2014-02-06 02:00,6,5.192,5.222,5.192,5.22,300
20140301|2014-02-06 02:30,6,5.22,5.223,5.185,5.199,764
20140301|2014-02-06 03:00,6,5.199,5.215,5.187,5.212,271
20140301|2014-02-06 03:30,6,5.209,5.211,5.191,5.201,231
20140301|2014-02-06 04:00,6,5.203,5.227,5.195,5.221,491
20140301|2014-02-06 04:30,6,5.224,5.229,5.193,5.199,516
20140301|2014-02-06 05:00,6,5.195,5.257,5.152,5.23,2041
20140301|2014-02-06 05:30,6,5.23,5.38,5.225,5.356,4031
20140301|2014-02-06 06:00,6,5.355,5.385,5.252,5.324,2588
20140301|2014-02-06 06:30,6,5.324,5.373,5.259,5.339,3238
20140301|2014-02-06 07:00,6,5.339,5.396,5.292,5.335,5471
20140301|2014-02-06 07:30,6,5.334,5.355,5.233,5.249,8833
20140301|2014-02-06 08:00,6,5.248,5.275,5.073,5.147,16347
20140301|2014-02-06 08:30,6,5.146,5.173,5.104,5.139,8896
20140301|2014-02-06 09:00,6,5.14,5.159,5.078,5.134,7671
20140301|2014-02-06 09:30,6,5.134,5.134,4.971,5.063,27651
20140301|2014-02-06 10:00,6,5.063,5.14,5.059,5.111,10374
20140301|2014-02-06 10:30,6,5.112,5.112,5.029,5.047,7341
20140301|2014-02-06 11:00,6,5.048,5.087,5.001,5.01,7482
20140301|2014-02-06 11:30,6,5.009,5.06,4.971,4.995,9138
20140301|2014-02-06 12:00,6,4.992,4.992,4.928,4.948,9340
20140301|2014-02-06 12:30,6,4.948,4.969,4.922,4.944,5046
20140301|2014-02-06 13:00,6,4.943,4.95,4.896,4.929,11181
20140301|2014-02-06 13:30,6,4.929,4.991,4.927,4.983,5002
20140301|2014-02-06 14:00,6,4.981,5,4.965,4.966,1508
20140301|2014-02-06 14:30,6,4.968,5.023,4.965,5.017,1134
20140301|2014-02-06 15:00,6,5.015,5.036,5.006,5.015,1071
20140301|2014-02-06 15:30,6,5.01,5.028,4.993,5.015,198
20140301|2014-02-06 16:00,6,5.015,5.031,5.015,5.022,63
20140301|2014-02-06 17:00,7,5.03,5.049,5.027,5.031,109
20140301|2014-02-06 17:30,7,5.031,5.031,4.997,5.017,122
20140301|2014-02-06 18:00,7,5.02,5.02,5.011,5.019,29
20140301|2014-02-06 18:30,7,5.016,5.016,4.973,4.973,176
20140301|2014-02-06 19:00,7,4.973,4.995,4.973,4.992,70
20140301|2014-02-06 19:30,7,4.995,4.996,4.987,4.991,69
20140301|2014-02-06 20:00,7,4.988,5.002,4.986,5.001,243
20140301|2014-02-06 20:30,7,5.002,5.005,4.994,4.998,157
20140301|2014-02-06 21:00,7,5,5,4.99,4.992,54
20140301|2014-02-06 21:30,7,4.989,4.996,4.987,4.988,75
20140301|2014-02-06 22:00,7,4.988,4.989,4.975,4.976,258
20140301|2014-02-06 22:30,7,4.976,4.976,4.911,4.913,2003
20140301|2014-02-06 23:00,7,4.913,4.957,4.91,4.927,1108
20140301|2014-02-06 23:30,7,4.929,4.936,4.917,4.926,494
20140301|2014-02-07 00:00,7,4.928,4.996,4.925,4.976,1188
20140301|2014-02-07 00:30,7,4.977,4.993,4.97,4.986,506
20140301|2014-02-07 01:00,7,4.985,4.99,4.979,4.986,270
20140301|2014-02-07 01:30,7,4.987,4.987,4.935,4.95,558
20140301|2014-02-07 02:00,7,4.95,4.964,4.942,4.953,395
20140301|2014-02-07 02:30,7,4.95,4.95,4.81,4.824,2629
20140301|2014-02-07 03:00,7,4.824,4.827,4.801,4.801,774
20140301|2014-02-07 03:30,7,4.801,4.818,4.767,4.81,1686
20140301|2014-02-07 04:00,7,4.809,4.817,4.785,4.81,457
20140301|2014-02-07 04:30,7,4.809,4.819,4.789,4.812,557
20140301|2014-02-07 05:00,7,4.812,4.819,4.744,4.751,2112
20140301|2014-02-07 05:30,7,4.751,4.773,4.746,4.766,783
20140301|2014-02-07 06:00,7,4.765,4.785,4.739,4.781,1160
20140301|2014-02-07 06:30,7,4.78,4.79,4.76,4.789,1272
20140301|2014-02-07 07:00,7,4.789,4.815,4.775,4.81,4626
20140301|2014-02-07 07:30,7,4.81,4.856,4.767,4.78,7914
20140301|2014-02-07 08:00,7,4.781,4.847,4.756,4.825,10579
20140301|2014-02-07 08:30,7,4.826,4.893,4.826,4.885,10697
20140301|2014-02-07 09:00,7,4.884,4.914,4.855,4.899,8179
20140301|2014-02-07 09:30,7,4.9,4.958,4.877,4.907,10844
20140301|2014-02-07 10:00,7,4.906,4.969,4.893,4.949,7232
20140301|2014-02-07 10:30,7,4.949,4.955,4.908,4.919,5677
20140301|2014-02-07 11:00,7,4.919,4.929,4.849,4.869,12511
20140301|2014-02-07 11:30,7,4.866,4.873,4.797,4.797,5428
20140301|2014-02-07 12:00,7,4.798,4.849,4.783,4.833,5652
20140301|2014-02-07 12:30,7,4.834,4.839,4.792,4.799,4388
20140301|2014-02-07 13:00,7,4.799,4.82,4.743,4.781,13677
20140301|2014-02-07 13:30,7,4.781,4.818,4.765,4.81,3468
20140301|2014-02-07 14:00,7,4.81,4.824,4.775,4.782,2097
20140301|2014-02-07 14:30,7,4.783,4.802,4.77,4.785,1748
20140301|2014-02-07 15:00,7,4.786,4.788,4.765,4.778,570
20140301|2014-02-07 15:30,7,4.776,4.776,4.761,4.765,176
20140301|2014-02-07 16:00,7,4.764,4.772,4.76,4.772,136
20140301|2014-02-09 17:00,10,4.66,4.674,4.626,4.648,2654
20140301|2014-02-09 17:30,10,4.652,4.664,4.649,4.657,168
20140301|2014-02-09 18:00,10,4.658,4.673,4.656,4.662,309
20140301|2014-02-09 18:30,10,4.664,4.67,4.644,4.658,288
20140301|2014-02-09 19:00,10,4.66,4.685,4.656,4.664,189
20140301|2014-02-09 19:30,10,4.663,4.69,4.661,4.689,226
20140301|2014-02-09 20:00,10,4.686,4.696,4.678,4.69,190
20140301|2014-02-09 20:30,10,4.689,4.705,4.689,4.702,149
20140301|2014-02-09 21:00,10,4.702,4.718,4.7,4.715,452
20140301|2014-02-09 21:30,10,4.717,4.719,4.689,4.702,647
20140301|2014-02-09 22:00,10,4.703,4.716,4.698,4.706,177
20140301|2014-02-09 22:30,10,4.706,4.727,4.693,4.717,407
20140301|2014-02-09 23:00,10,4.719,4.728,4.709,4.72,81
20140301|2014-02-09 23:30,10,4.721,4.73,4.694,4.705,226
20140301|2014-02-10 00:00,10,4.705,4.738,4.697,4.731,229
20140301|2014-02-10 00:30,10,4.73,4.732,4.723,4.73,64
20140301|2014-02-10 01:00,10,4.73,4.732,4.686,4.692,306
20140301|2014-02-10 01:30,10,4.692,4.708,4.687,4.697,195
20140301|2014-02-10 02:00,10,4.697,4.71,4.691,4.698,116
20140301|2014-02-10 02:30,10,4.696,4.734,4.69,4.73,329
20140301|2014-02-10 03:00,10,4.731,4.731,4.711,4.72,150
20140301|2014-02-10 03:30,10,4.718,4.723,4.707,4.709,208
20140301|2014-02-10 04:00,10,4.71,4.725,4.703,4.718,189
20140301|2014-02-10 04:30,10,4.718,4.721,4.68,4.686,369
20140301|2014-02-10 05:00,10,4.686,4.689,4.628,4.638,1128
20140301|2014-02-10 05:30,10,4.638,4.674,4.634,4.662,693
20140301|2014-02-10 06:00,10,4.656,4.668,4.632,4.664,679
20140301|2014-02-10 06:30,10,4.661,4.721,4.642,4.681,1789
20140301|2014-02-10 07:00,10,4.681,4.695,4.662,4.688,2161
20140301|2014-02-10 07:30,10,4.689,4.714,4.671,4.68,5535
20140301|2014-02-10 08:00,10,4.682,4.745,4.667,4.737,10065
20140301|2014-02-10 08:30,10,4.739,4.787,4.727,4.735,9421
20140301|2014-02-10 09:00,10,4.733,4.748,4.688,4.694,5951
20140301|2014-02-10 09:30,10,4.694,4.716,4.678,4.683,6161
20140301|2014-02-10 10:00,10,4.681,4.683,4.606,4.611,11879
20140301|2014-02-10 10:30,10,4.611,4.636,4.586,4.626,8530
20140301|2014-02-10 11:00,10,4.627,4.631,4.567,4.587,6270
20140301|2014-02-10 11:30,10,4.584,4.605,4.563,4.601,7688
20140301|2014-02-10 12:00,10,4.602,4.614,4.57,4.574,4690
20140301|2014-02-10 12:30,10,4.574,4.592,4.563,4.586,3597
20140301|2014-02-10 13:00,10,4.584,4.614,4.572,4.582,12723
20140301|2014-02-10 13:30,10,4.581,4.595,4.572,4.575,2663
20140301|2014-02-10 14:00,10,4.576,4.588,4.576,4.585,804
20140301|2014-02-10 14:30,10,4.584,4.596,4.582,4.593,1661
20140301|2014-02-10 15:00,10,4.594,4.6,4.587,4.599,575
20140301|2014-02-10 15:30,10,4.599,4.608,4.594,4.606,254
20140301|2014-02-10 16:00,10,4.606,4.61,4.6,4.607,181
20140301|2014-02-10 17:00,11,4.607,4.614,4.586,4.588,114
20140301|2014-02-10 17:30,11,4.588,4.594,4.57,4.576,584
20140301|2014-02-10 18:00,11,4.574,4.588,4.572,4.588,582
20140301|2014-02-10 18:30,11,4.588,4.603,4.587,4.603,99
20140301|2014-02-10 19:00,11,4.603,4.605,4.585,4.592,238
20140301|2014-02-10 19:30,11,4.594,4.61,4.592,4.604,132
20140301|2014-02-10 20:00,11,4.607,4.611,4.599,4.61,80
20140301|2014-02-10 20:30,11,4.612,4.627,4.605,4.624,120
20140301|2014-02-10 21:00,11,4.621,4.625,4.611,4.617,44
20140301|2014-02-10 21:30,11,4.62,4.626,4.615,4.625,73
20140301|2014-02-10 22:00,11,4.625,4.627,4.61,4.612,86
20140301|2014-02-10 22:30,11,4.611,4.628,4.6,4.614,459
20140301|2014-02-10 23:00,11,4.614,4.631,4.602,4.621,540
20140301|2014-02-10 23:30,11,4.621,4.632,4.607,4.63,563
20140301|2014-02-11 00:00,11,4.623,4.635,4.618,4.625,108
20140301|2014-02-11 00:30,11,4.622,4.636,4.618,4.635,75
20140301|2014-02-11 01:00,11,4.637,4.638,4.625,4.627,128
20140301|2014-02-11 01:30,11,4.626,4.633,4.623,4.626,86
20140301|2014-02-11 02:00,11,4.623,4.636,4.623,4.628,84
20140301|2014-02-11 02:30,11,4.632,4.639,4.631,4.637,233
20140301|2014-02-11 03:00,11,4.638,4.638,4.618,4.624,166
20140301|2014-02-11 03:30,11,4.625,4.647,4.624,4.647,400
20140301|2014-02-11 04:00,11,4.647,4.649,4.636,4.641,302
20140301|2014-02-11 04:30,11,4.64,4.643,4.626,4.628,274
20140301|2014-02-11 05:00,11,4.629,4.639,4.622,4.631,260
20140301|2014-02-11 05:30,11,4.632,4.64,4.628,4.629,134
20140301|2014-02-11 06:00,11,4.63,4.663,4.586,4.658,1324
20140301|2014-02-11 06:30,11,4.662,4.702,4.654,4.68,2134
20140301|2014-02-11 07:00,11,4.677,4.748,4.671,4.724,4664
20140301|2014-02-11 07:30,11,4.725,4.741,4.682,4.707,5424
20140301|2014-02-11 08:00,11,4.708,4.734,4.651,4.693,7408
20140301|2014-02-11 08:30,11,4.692,4.714,4.675,4.712,5230
20140301|2014-02-11 09:00,11,4.712,4.733,4.686,4.689,6480
20140301|2014-02-11 09:30,11,4.689,4.725,4.689,4.722,4745
20140301|2014-02-11 10:00,11,4.723,4.724,4.673,4.701,6529
20140301|2014-02-11 10:30,11,4.701,4.71,4.681,4.697,5021
20140301|2014-02-11 11:00,11,4.697,4.775,4.696,4.749,9818
20140301|2014-02-11 11:30,11,4.748,4.784,4.744,4.764,7256
20140301|2014-02-11 12:00,11,4.764,4.768,4.723,4.76,4385
20140301|2014-02-11 12:30,11,4.76,4.796,4.755,4.763,6819
20140301|2014-02-11 13:00,11,4.765,4.848,4.764,4.811,19488
20140301|2014-02-11 13:30,11,4.811,4.841,4.808,4.836,3181
20140301|2014-02-11 14:00,11,4.838,4.879,4.834,4.877,2909
20140301|2014-02-11 14:30,11,4.878,4.907,4.874,4.9,2674
20140301|2014-02-11 15:00,11,4.899,4.924,4.897,4.904,1538
20140301|2014-02-11 15:30,11,4.905,4.97,4.905,4.948,1522
20140301|2014-02-11 16:00,11,4.948,4.968,4.914,4.956,824
20140301|2014-02-11 17:00,12,4.942,5.023,4.932,5,1145
20140301|2014-02-11 17:30,12,4.998,5.008,4.979,4.992,293
20140301|2014-02-11 18:00,12,4.988,4.994,4.967,4.986,214
20140301|2014-02-11 18:30,12,4.986,4.996,4.971,4.986,237
20140301|2014-02-11 19:00,12,4.986,5.019,4.983,5.016,649
20140301|2014-02-11 19:30,12,5.017,5.028,5.01,5.022,367
20140301|2014-02-11 20:00,12,5.019,5.021,5.005,5.008,269
20140301|2014-02-11 20:30,12,5.01,5.024,5.002,5.007,104
20140301|2014-02-11 21:00,12,5.003,5.017,4.987,5.017,301
20140301|2014-02-11 21:30,12,5.018,5.018,4.99,5,138
20140301|2014-02-11 22:00,12,4.995,5.006,4.987,4.999,90
20140301|2014-02-11 22:30,12,5.002,5.005,4.939,4.951,830
20140301|2014-02-11 23:00,12,4.952,4.954,4.935,4.939,222
20140301|2014-02-11 23:30,12,4.94,4.973,4.938,4.965,167
20140301|2014-02-12 00:00,12,4.966,4.973,4.952,4.96,125
20140301|2014-02-12 00:30,12,4.96,4.96,4.942,4.944,173
20140301|2014-02-12 01:00,12,4.946,4.946,4.911,4.917,738
20140301|2014-02-12 01:30,12,4.921,4.937,4.915,4.917,110
20140301|2014-02-12 02:00,12,4.925,4.928,4.872,4.883,772
20140301|2014-02-12 02:30,12,4.882,4.894,4.865,4.875,402
20140301|2014-02-12 03:00,12,4.876,4.903,4.861,4.887,718
20140301|2014-02-12 03:30,12,4.886,4.914,4.882,4.912,335
20140301|2014-02-12 04:00,12,4.911,4.939,4.908,4.923,666
20140301|2014-02-12 04:30,12,4.922,4.943,4.913,4.92,497
20140301|2014-02-12 05:00,12,4.924,4.924,4.87,4.886,1467
20140301|2014-02-12 05:30,12,4.883,4.922,4.872,4.911,859
20140301|2014-02-12 06:00,12,4.908,4.955,4.907,4.953,869
20140301|2014-02-12 06:30,12,4.954,4.985,4.915,4.957,3114
20140301|2014-02-12 07:00,12,4.957,4.96,4.916,4.929,3666
20140301|2014-02-12 07:30,12,4.928,4.929,4.803,4.846,12862
20140301|2014-02-12 08:00,12,4.844,4.88,4.78,4.874,11164
20140301|2014-02-12 08:30,12,4.873,4.873,4.819,4.833,7119
20140301|2014-02-12 09:00,12,4.833,4.884,4.826,4.875,5913
20140301|2014-02-12 09:30,12,4.875,4.943,4.857,4.918,10509
20140301|2014-02-12 10:00,12,4.918,5.008,4.917,4.99,12859
20140301|2014-02-12 10:30,12,4.991,5.01,4.944,4.953,8445
20140301|2014-02-12 11:00,12,4.952,4.957,4.907,4.95,7649
20140301|2014-02-12 11:30,12,4.949,4.994,4.935,4.991,6167
20140301|2014-02-12 12:00,12,4.99,4.993,4.933,4.941,8363
20140301|2014-02-12 12:30,12,4.942,4.943,4.817,4.847,15969
20140301|2014-02-12 13:00,12,4.847,4.871,4.789,4.826,10928
20140301|2014-02-12 13:30,12,4.827,4.867,4.82,4.855,2871
20140301|2014-02-12 14:00,12,4.856,4.868,4.835,4.857,1697
20140301|2014-02-12 14:30,12,4.857,4.859,4.808,4.823,1860
20140301|2014-02-12 15:00,12,4.824,4.857,4.821,4.85,410
20140301|2014-02-12 15:30,12,4.853,4.855,4.834,4.834,192
20140301|2014-02-12 16:00,12,4.835,4.835,4.813,4.814,163
20140301|2014-02-12 17:00,13,4.828,4.849,4.818,4.84,142
20140301|2014-02-12 17:30,13,4.841,4.862,4.837,4.855,92
20140301|2014-02-12 18:00,13,4.855,4.863,4.852,4.852,31
20140301|2014-02-12 18:30,13,4.855,4.857,4.85,4.853,52
20140301|2014-02-12 19:00,13,4.85,4.868,4.843,4.86,145
20140301|2014-02-12 19:30,13,4.856,4.858,4.85,4.851,28
20140301|2014-02-12 20:00,13,4.857,4.858,4.857,4.857,9
20140301|2014-02-12 20:30,13,4.856,4.867,4.855,4.867,58
20140301|2014-02-12 21:00,13,4.867,4.877,4.864,4.869,120
20140301|2014-02-12 21:30,13,4.867,4.873,4.863,4.868,40
20140301|2014-02-12 22:00,13,4.868,4.898,4.868,4.893,237
20140301|2014-02-12 22:30,13,4.893,4.906,4.892,4.901,318
20140301|2014-02-12 23:00,13,4.901,4.903,4.894,4.897,66
20140301|2014-02-12 23:30,13,4.897,4.947,4.896,4.946,552
20140301|2014-02-13 00:00,13,4.946,4.949,4.932,4.932,300
20140301|2014-02-13 00:30,13,4.933,4.942,4.927,4.927,87
20140301|2014-02-13 01:00,13,4.927,4.95,4.927,4.948,124
20140301|2014-02-13 01:30,13,4.949,4.953,4.941,4.944,174
20140301|2014-02-13 02:00,13,4.943,4.948,4.933,4.944,251
20140301|2014-02-13 02:30,13,4.945,4.965,4.931,4.933,663
20140301|2014-02-13 03:00,13,4.933,4.942,4.93,4.935,83
20140301|2014-02-13 03:30,13,4.933,4.939,4.92,4.931,233
20140301|2014-02-13 04:00,13,4.934,4.966,4.933,4.956,851
20140301|2014-02-13 04:30,13,4.957,4.988,4.957,4.972,623
20140301|2014-02-13 05:00,13,4.972,4.979,4.937,4.951,613
20140301|2014-02-13 05:30,13,4.952,4.979,4.949,4.975,446
20140301|2014-02-13 06:00,13,4.976,5.002,4.97,4.987,1746
20140301|2014-02-13 06:30,13,4.988,5,4.975,4.982,1517
20140301|2014-02-13 07:00,13,4.983,4.986,4.908,4.947,5301
20140301|2014-02-13 07:30,13,4.947,4.98,4.944,4.954,5284
20140301|2014-02-13 08:00,13,4.953,4.97,4.918,4.932,5672
20140301|2014-02-13 08:30,13,4.931,4.963,4.918,4.959,5133
20140301|2014-02-13 09:00,13,4.957,4.985,4.922,4.98,8402
20140301|2014-02-13 09:30,13,4.98,5.06,4.953,5.011,22882
20140301|2014-02-13 10:00,13,5.012,5.067,5.009,5.06,9720
20140301|2014-02-13 10:30,13,5.062,5.098,5.049,5.051,9741
20140301|2014-02-13 11:00,13,5.051,5.081,5.036,5.067,5617
20140301|2014-02-13 11:30,13,5.066,5.092,5.05,5.088,6581
20140301|2014-02-13 12:00,13,5.088,5.148,5.087,5.128,9633
20140301|2014-02-13 12:30,13,5.13,5.184,5.122,5.163,7905
20140301|2014-02-13 13:00,13,5.164,5.236,5.142,5.21,22188
20140301|2014-02-13 13:30,13,5.211,5.213,5.181,5.187,4218
20140301|2014-02-13 14:00,13,5.188,5.22,5.18,5.21,2666
20140301|2014-02-13 14:30,13,5.211,5.221,5.182,5.184,2050
20140301|2014-02-13 15:00,13,5.184,5.219,5.183,5.216,763
20140301|2014-02-13 15:30,13,5.216,5.223,5.21,5.22,332
20140301|2014-02-13 16:00,13,5.218,5.239,5.216,5.238,429
20140301|2014-02-13 17:00,14,5.279,5.319,5.259,5.26,951
20140301|2014-02-13 17:30,14,5.262,5.304,5.262,5.263,360
20140301|2014-02-13 18:00,14,5.262,5.27,5.246,5.254,398
20140301|2014-02-13 18:30,14,5.261,5.297,5.254,5.289,235
20140301|2014-02-13 19:00,14,5.29,5.306,5.285,5.296,222
20140301|2014-02-13 19:30,14,5.296,5.361,5.288,5.346,1121
20140301|2014-02-13 20:00,14,5.346,5.364,5.343,5.354,212
20140301|2014-02-13 20:30,14,5.355,5.362,5.342,5.352,162
20140301|2014-02-13 21:00,14,5.345,5.352,5.32,5.321,302
20140301|2014-02-13 21:30,14,5.324,5.324,5.31,5.311,291
20140301|2014-02-13 22:00,14,5.31,5.31,5.26,5.269,534
20140301|2014-02-13 22:30,14,5.275,5.277,5.225,5.258,1045
20140301|2014-02-13 23:00,14,5.259,5.272,5.244,5.258,238
20140301|2014-02-13 23:30,14,5.256,5.275,5.249,5.275,366
20140301|2014-02-14 00:00,14,5.273,5.273,5.255,5.255,100
20140301|2014-02-14 00:30,14,5.255,5.269,5.255,5.264,65
20140301|2014-02-14 01:00,14,5.262,5.27,5.256,5.258,125
20140301|2014-02-14 01:30,14,5.256,5.26,5.253,5.256,190
20140301|2014-02-14 02:00,14,5.258,5.357,5.255,5.345,898
20140301|2014-02-14 02:30,14,5.345,5.35,5.325,5.335,1423
20140301|2014-02-14 03:00,14,5.335,5.36,5.318,5.331,647
20140301|2014-02-14 03:30,14,5.33,5.334,5.292,5.315,839
20140301|2014-02-14 04:00,14,5.315,5.316,5.27,5.283,896
20140301|2014-02-14 04:30,14,5.283,5.292,5.24,5.264,975
20140301|2014-02-14 05:00,14,5.264,5.325,5.264,5.286,852
20140301|2014-02-14 05:30,14,5.288,5.35,5.281,5.339,1316
20140301|2014-02-14 06:00,14,5.339,5.339,5.296,5.321,1004
20140301|2014-02-14 06:30,14,5.319,5.338,5.298,5.318,1789
20140301|2014-02-14 07:00,14,5.317,5.357,5.258,5.354,6389
20140301|2014-02-14 07:30,14,5.355,5.389,5.295,5.298,8890
20140301|2014-02-14 08:00,14,5.296,5.296,5.212,5.228,18607
20140301|2014-02-14 08:30,14,5.228,5.265,5.159,5.252,14290
20140301|2014-02-14 09:00,14,5.253,5.275,5.225,5.231,13387
20140301|2014-02-14 09:30,14,5.23,5.248,5.191,5.215,6241
20140301|2014-02-14 10:00,14,5.215,5.307,5.205,5.287,9396
20140301|2014-02-14 10:30,14,5.288,5.323,5.265,5.283,8183
20140301|2014-02-14 11:00,14,5.282,5.299,5.25,5.261,3208
20140301|2014-02-14 11:30,14,5.261,5.281,5.23,5.243,4241
20140301|2014-02-14 12:00,14,5.241,5.268,5.222,5.243,3840
20140301|2014-02-14 12:30,14,5.243,5.243,5.141,5.17,10496
20140301|2014-02-14 13:00,14,5.17,5.228,5.163,5.214,12686
20140301|2014-02-14 13:30,14,5.214,5.218,5.19,5.213,2579
20140301|2014-02-14 14:00,14,5.212,5.213,5.182,5.185,1775
20140301|2014-02-14 14:30,14,5.184,5.186,5.14,5.15,2361
20140301|2014-02-14 15:00,14,5.151,5.178,5.147,5.178,487
20140301|2014-02-14 15:30,14,5.178,5.213,5.177,5.198,331
20140301|2014-02-14 16:00,14,5.2,5.203,5.178,5.202,78
20140301|2014-02-16 17:00,18,5.384,5.45,5.382,5.43,1909
20140301|2014-02-16 17:30,18,5.426,5.458,5.425,5.443,330
20140301|2014-02-16 18:00,18,5.448,5.453,5.423,5.435,181
20140301|2014-02-16 18:30,18,5.435,5.446,5.411,5.416,196
20140301|2014-02-16 19:00,18,5.416,5.416,5.393,5.407,514
20140301|2014-02-16 19:30,18,5.405,5.434,5.401,5.423,474
20140301|2014-02-16 20:00,18,5.426,5.43,5.404,5.408,151
20140301|2014-02-16 20:30,18,5.415,5.429,5.407,5.412,127
20140301|2014-02-16 21:00,18,5.416,5.442,5.412,5.441,372
20140301|2014-02-16 21:30,18,5.442,5.445,5.407,5.41,467
20140301|2014-02-16 22:00,18,5.41,5.415,5.404,5.415,124
20140301|2014-02-16 22:30,18,5.405,5.408,5.375,5.4,575
20140301|2014-02-16 23:00,18,5.4,5.401,5.371,5.384,289
20140301|2014-02-16 23:30,18,5.384,5.406,5.381,5.396,125
20140301|2014-02-17 00:00,18,5.394,5.407,5.383,5.397,92
20140301|2014-02-17 00:30,18,5.394,5.448,5.393,5.444,341
20140301|2014-02-17 01:00,18,5.447,5.454,5.409,5.431,502
20140301|2014-02-17 01:30,18,5.427,5.457,5.426,5.433,277
20140301|2014-02-17 02:00,18,5.439,5.445,5.426,5.442,93
20140301|2014-02-17 02:30,18,5.441,5.445,5.412,5.431,172
20140301|2014-02-17 03:00,18,5.433,5.456,5.424,5.432,267
20140301|2014-02-17 03:30,18,5.433,5.447,5.421,5.423,127
20140301|2014-02-17 04:00,18,5.424,5.431,5.422,5.429,57
20140301|2014-02-17 04:30,18,5.425,5.448,5.417,5.446,184
20140301|2014-02-17 05:00,18,5.447,5.448,5.429,5.439,309
20140301|2014-02-17 05:30,18,5.436,5.447,5.425,5.437,256
20140301|2014-02-17 06:00,18,5.44,5.446,5.439,5.439,102
20140301|2014-02-17 06:30,18,5.44,5.458,5.44,5.449,566
20140301|2014-02-17 07:00,18,5.449,5.47,5.448,5.454,958
20140301|2014-02-17 07:30,18,5.455,5.457,5.406,5.416,1161
20140301|2014-02-17 08:00,18,5.415,5.417,5.391,5.392,1837
20140301|2014-02-17 08:30,18,5.392,5.421,5.392,5.416,702
20140301|2014-02-17 09:00,18,5.414,5.425,5.4,5.406,537
20140301|2014-02-17 09:30,18,5.406,5.413,5.402,5.409,247
20140301|2014-02-17 10:00,18,5.407,5.418,5.386,5.394,791
20140301|2014-02-17 10:30,18,5.392,5.442,5.391,5.44,832
20140301|2014-02-17 11:00,18,5.438,5.458,5.427,5.45,357
20140301|2014-02-17 11:30,18,5.446,5.455,5.439,5.445,303
20140301|2014-02-17 12:00,18,5.443,5.451,5.418,5.451,430
20140301|2014-02-17 17:00,18,5.465,5.497,5.453,5.48,692
20140301|2014-02-17 17:30,18,5.484,5.536,5.47,5.525,603
20140301|2014-02-17 18:00,18,5.524,5.532,5.502,5.52,280
20140301|2014-02-17 18:30,18,5.52,5.544,5.504,5.539,495
20140301|2014-02-17 19:00,18,5.539,5.556,5.521,5.538,486
20140301|2014-02-17 19:30,18,5.537,5.541,5.527,5.532,202
20140301|2014-02-17 20:00,18,5.532,5.557,5.532,5.554,277
20140301|2014-02-17 20:30,18,5.555,5.555,5.542,5.545,267
20140301|2014-02-17 21:00,18,5.546,5.546,5.512,5.532,214
20140301|2014-02-17 21:30,18,5.53,5.538,5.511,5.517,120
20140301|2014-02-17 22:00,18,5.517,5.558,5.512,5.541,613
20140301|2014-02-17 22:30,18,5.543,5.547,5.507,5.516,619
20140301|2014-02-17 23:00,18,5.516,5.528,5.515,5.525,51
20140301|2014-02-17 23:30,18,5.522,5.559,5.518,5.547,371
20140301|2014-02-18 00:00,18,5.551,5.554,5.512,5.524,242
20140301|2014-02-18 00:30,18,5.527,5.535,5.515,5.528,105
20140301|2014-02-18 01:00,18,5.533,5.549,5.525,5.528,108
20140301|2014-02-18 01:30,18,5.532,5.543,5.526,5.534,110
20140301|2014-02-18 02:00,18,5.531,5.534,5.502,5.506,730
20140301|2014-02-18 02:30,18,5.507,5.508,5.473,5.482,838
20140301|2014-02-18 03:00,18,5.483,5.498,5.478,5.483,274
20140301|2014-02-18 03:30,18,5.486,5.491,5.48,5.485,70
20140301|2014-02-18 04:00,18,5.486,5.495,5.482,5.484,196
20140301|2014-02-18 04:30,18,5.484,5.484,5.45,5.463,569
20140301|2014-02-18 05:00,18,5.466,5.516,5.457,5.506,591
20140301|2014-02-18 05:30,18,5.509,5.543,5.506,5.507,905
20140301|2014-02-18 06:00,18,5.51,5.538,5.51,5.524,1101
20140301|2014-02-18 06:30,18,5.522,5.53,5.478,5.493,2185
20140301|2014-02-18 07:00,18,5.493,5.533,5.483,5.499,2130
20140301|2014-02-18 07:30,18,5.499,5.499,5.435,5.465,4873
20140301|2014-02-18 08:00,18,5.466,5.506,5.432,5.442,8669
20140301|2014-02-18 08:30,18,5.442,5.485,5.411,5.482,7460
20140301|2014-02-18 09:00,18,5.482,5.517,5.473,5.504,6585
20140301|2014-02-18 09:30,18,5.506,5.534,5.498,5.529,6179
20140301|2014-02-18 10:00,18,5.529,5.533,5.464,5.478,7044
20140301|2014-02-18 10:30,18,5.479,5.489,5.441,5.465,8622
20140301|2014-02-18 11:00,18,5.466,5.467,5.43,5.462,10241
20140301|2014-02-18 11:30,18,5.462,5.487,5.449,5.457,4424
20140301|2014-02-18 12:00,18,5.459,5.519,5.457,5.517,4366
20140301|2014-02-18 12:30,18,5.518,5.524,5.48,5.515,7598
20140301|2014-02-18 13:00,18,5.515,5.586,5.493,5.542,18389
20140301|2014-02-18 13:30,18,5.543,5.574,5.535,5.557,3434
20140301|2014-02-18 14:00,18,5.556,5.608,5.547,5.595,2985
20140301|2014-02-18 14:30,18,5.595,5.612,5.561,5.563,1311
20140301|2014-02-18 15:00,18,5.563,5.578,5.558,5.571,367
20140301|2014-02-18 15:30,18,5.573,5.573,5.56,5.566,300
20140301|2014-02-18 16:00,18,5.567,5.58,5.56,5.577,171
20140301|2014-02-18 17:00,19,5.565,5.649,5.565,5.626,459
20140301|2014-02-18 17:30,19,5.621,5.627,5.581,5.595,162
20140301|2014-02-18 18:00,19,5.599,5.619,5.591,5.617,147
20140301|2014-02-18 18:30,19,5.617,5.644,5.617,5.628,364
20140301|2014-02-18 19:00,19,5.625,5.626,5.582,5.588,212
20140301|2014-02-18 19:30,19,5.589,5.589,5.56,5.587,211
20140301|2014-02-18 20:00,19,5.587,5.591,5.576,5.582,66
20140301|2014-02-18 20:30,19,5.586,5.614,5.583,5.6,157
20140301|2014-02-18 21:00,19,5.599,5.624,5.596,5.602,89
20140301|2014-02-18 21:30,19,5.599,5.606,5.58,5.581,138
20140301|2014-02-18 22:00,19,5.581,5.666,5.581,5.645,863
20140301|2014-02-18 22:30,19,5.645,5.66,5.608,5.652,743
20140301|2014-02-18 23:00,19,5.652,5.667,5.641,5.658,613
20140301|2014-02-18 23:30,19,5.657,5.666,5.634,5.65,769
20140301|2014-02-19 00:00,19,5.654,5.67,5.648,5.67,504
20140301|2014-02-19 00:30,19,5.668,5.677,5.663,5.67,210
20140301|2014-02-19 01:00,19,5.67,5.677,5.67,5.675,234
20140301|2014-02-19 01:30,19,5.675,5.684,5.67,5.676,176
20140301|2014-02-19 02:00,19,5.675,5.718,5.675,5.718,1209
20140301|2014-02-19 02:30,19,5.718,5.724,5.699,5.719,530
20140301|2014-02-19 03:00,19,5.72,5.765,5.717,5.75,1141
20140301|2014-02-19 03:30,19,5.747,5.779,5.745,5.773,602
20140301|2014-02-19 04:00,19,5.773,5.797,5.772,5.783,941
20140301|2014-02-19 04:30,19,5.783,5.794,5.765,5.774,865
20140301|2014-02-19 05:00,19,5.777,5.861,5.774,5.838,2153
20140301|2014-02-19 05:30,19,5.839,5.96,5.833,5.91,3816
20140301|2014-02-19 06:00,19,5.915,5.93,5.88,5.889,1751
20140301|2014-02-19 06:30,19,5.888,5.927,5.881,5.923,2830
20140301|2014-02-19 07:00,19,5.925,5.973,5.896,5.903,6180
20140301|2014-02-19 07:30,19,5.903,5.935,5.861,5.876,8109
20140301|2014-02-19 08:00,19,5.876,5.91,5.834,5.902,13443
20140301|2014-02-19 08:30,19,5.902,5.937,5.894,5.911,8473
20140301|2014-02-19 09:00,19,5.911,6.007,5.909,5.99,12128
20140301|2014-02-19 09:30,19,5.989,6.033,5.94,6.024,10152
20140301|2014-02-19 10:00,19,6.024,6.085,6.022,6.051,12365
20140301|2014-02-19 10:30,19,6.052,6.072,6.023,6.032,6737
20140301|2014-02-19 11:00,19,6.031,6.063,5.993,5.995,7128
20140301|2014-02-19 11:30,19,5.993,6.063,5.966,6.051,8827
20140301|2014-02-19 12:00,19,6.051,6.196,6.051,6.191,10442
20140301|2014-02-19 12:30,19,6.19,6.259,6.162,6.245,15119
20140301|2014-02-19 13:00,19,6.242,6.275,6.114,6.151,23235
20140301|2014-02-19 13:30,19,6.15,6.155,6.077,6.122,7213
20140301|2014-02-19 14:00,19,6.124,6.124,6.011,6.071,4512
20140301|2014-02-19 14:30,19,6.07,6.117,6.058,6.079,1840
20140301|2014-02-19 15:00,19,6.081,6.129,6.079,6.106,810
20140301|2014-02-19 15:30,19,6.107,6.107,6.08,6.1,314
20140301|2014-02-19 16:00,19,6.099,6.11,6.088,6.095,167
20140301|2014-02-19 17:00,20,6.095,6.107,6.026,6.044,455
20140301|2014-02-19 17:30,20,6.057,6.068,6.04,6.043,55
20140301|2014-02-19 18:00,20,6.05,6.076,6.027,6.066,116
20140301|2014-02-19 18:30,20,6.06,6.136,6.06,6.108,193
20140301|2014-02-19 19:00,20,6.108,6.126,6.037,6.049,600
20140301|2014-02-19 19:30,20,6.048,6.059,6.04,6.043,251
20140301|2014-02-19 20:00,20,6.042,6.048,6.036,6.047,120
20140301|2014-02-19 20:30,20,6.043,6.05,6.007,6.019,919
20140301|2014-02-19 21:00,20,6.018,6.06,5.936,5.961,1620
20140301|2014-02-19 21:30,20,5.961,6.019,5.955,5.999,736
20140301|2014-02-19 22:00,20,5.997,6.043,5.984,6.034,509
20140301|2014-02-19 22:30,20,6.035,6.041,5.932,5.959,1023
20140301|2014-02-19 23:00,20,5.96,5.99,5.913,5.921,870
20140301|2014-02-19 23:30,20,5.926,5.933,5.892,5.922,986
20140301|2014-02-20 00:00,20,5.919,5.97,5.913,5.955,385
20140301|2014-02-20 00:30,20,5.952,5.994,5.942,5.974,208
20140301|2014-02-20 01:00,20,5.98,5.99,5.933,5.952,239
20140301|2014-02-20 01:30,20,5.954,5.98,5.932,5.962,169
20140301|2014-02-20 02:00,20,5.965,5.991,5.948,5.979,161
20140301|2014-02-20 02:30,20,5.975,6.08,5.974,6.066,1170
20140301|2014-02-20 03:00,20,6.067,6.4,6.067,6.261,5490
20140301|2014-02-20 03:30,20,6.26,6.274,6.15,6.161,1351
20140301|2014-02-20 04:00,20,6.161,6.21,6.158,6.179,409
20140301|2014-02-20 04:30,20,6.183,6.215,6.156,6.16,679
20140301|2014-02-20 05:00,20,6.16,6.206,6.033,6.06,2052
20140301|2014-02-20 05:30,20,6.063,6.097,6.004,6.021,1353
20140301|2014-02-20 06:00,20,6.018,6.141,5.98,6.13,2075
20140301|2014-02-20 06:30,20,6.127,6.144,6.001,6.042,1474
20140301|2014-02-20 07:00,20,6.042,6.115,6.016,6.044,4150
20140301|2014-02-20 07:30,20,6.043,6.107,6.035,6.041,4848
20140301|2014-02-20 08:00,20,6.04,6.166,6.03,6.084,9997
20140301|2014-02-20 08:30,20,6.084,6.116,6.065,6.09,4969
20140301|2014-02-20 09:00,20,6.091,6.105,6.044,6.091,4997
20140301|2014-02-20 09:30,20,6.082,6.082,5.882,6.022,27402
20140301|2014-02-20 10:00,20,6.021,6.056,5.992,6.023,9576
20140301|2014-02-20 10:30,20,6.022,6.188,6.004,6.105,13770
20140301|2014-02-20 11:00,20,6.105,6.24,6.081,6.232,10615
20140301|2014-02-20 11:30,20,6.231,6.316,6.22,6.239,8771
20140301|2014-02-20 12:00,20,6.239,6.24,6.148,6.168,5630
20140301|2014-02-20 12:30,20,6.169,6.173,6.071,6.084,5978
20140301|2014-02-20 13:00,20,6.083,6.148,6.038,6.048,7493
20140301|2014-02-20 13:30,20,6.049,6.065,5.968,6.006,3778
20140301|2014-02-20 14:00,20,6.007,6.069,5.988,6.038,2407
20140301|2014-02-20 14:30,20,6.041,6.069,6.038,6.043,950
20140301|2014-02-20 15:00,20,6.042,6.062,6.03,6.046,283
20140301|2014-02-20 15:30,20,6.044,6.047,6.005,6.005,200
20140301|2014-02-20 16:00,20,6.007,6.031,6,6.026,179
20140301|2014-02-20 17:00,21,6.068,6.091,6.052,6.072,147
20140301|2014-02-20 17:30,21,6.074,6.1,6.074,6.088,121
20140301|2014-02-20 18:00,21,6.088,6.134,6.088,6.129,160
20140301|2014-02-20 18:30,21,6.128,6.14,6.128,6.132,91
20140301|2014-02-20 19:00,21,6.134,6.174,6.108,6.111,348
20140301|2014-02-20 19:30,21,6.127,6.188,6.111,6.144,268
20140301|2014-02-20 20:00,21,6.144,6.177,6.137,6.148,136
20140301|2014-02-20 20:30,21,6.156,6.173,6.135,6.172,148
20140301|2014-02-20 21:00,21,6.175,6.187,6.152,6.158,210
20140301|2014-02-20 21:30,21,6.166,6.168,6.151,6.165,60
20140301|2014-02-20 22:00,21,6.165,6.187,6.15,6.166,138
20140301|2014-02-20 22:30,21,6.164,6.166,6.131,6.14,299
20140301|2014-02-20 23:00,21,6.14,6.168,6.138,6.162,73
20140301|2014-02-20 23:30,21,6.166,6.2,6.159,6.175,343
20140301|2014-02-21 00:00,21,6.175,6.24,6.175,6.227,442
20140301|2014-02-21 00:30,21,6.226,6.228,6.179,6.218,161
20140301|2014-02-21 01:00,21,6.218,6.255,6.218,6.236,272
20140301|2014-02-21 01:30,21,6.241,6.268,6.234,6.242,292
20140301|2014-02-21 02:00,21,6.239,6.267,6.227,6.252,269
20140301|2014-02-21 02:30,21,6.251,6.294,6.242,6.26,630
20140301|2014-02-21 03:00,21,6.262,6.262,6.233,6.255,318
20140301|2014-02-21 03:30,21,6.249,6.255,6.209,6.255,301
20140301|2014-02-21 04:00,21,6.255,6.255,6.189,6.189,360
20140301|2014-02-21 04:30,21,6.192,6.218,6.136,6.157,448
20140301|2014-02-21 05:00,21,6.156,6.23,6.153,6.22,535
20140301|2014-02-21 05:30,21,6.218,6.258,6.204,6.233,1017
20140301|2014-02-21 06:00,21,6.233,6.274,6.192,6.218,999
20140301|2014-02-21 06:30,21,6.219,6.258,6.181,6.201,1168
20140301|2014-02-21 07:00,21,6.201,6.308,6.19,6.284,3813
20140301|2014-02-21 07:30,21,6.281,6.287,6.217,6.241,3108
20140301|2014-02-21 08:00,21,6.241,6.245,6.175,6.209,5855
20140301|2014-02-21 08:30,21,6.209,6.253,6.079,6.122,8417
20140301|2014-02-21 09:00,21,6.122,6.134,5.964,6.074,11923
20140301|2014-02-21 09:30,21,6.075,6.095,6.017,6.087,4379
20140301|2014-02-21 10:00,21,6.088,6.136,6.064,6.069,7552
20140301|2014-02-21 10:30,21,6.068,6.068,5.88,5.924,11809
20140301|2014-02-21 11:00,21,5.922,6.026,5.915,6.017,4567
20140301|2014-02-21 11:30,21,6.015,6.126,5.999,6.111,6201
20140301|2014-02-21 12:00,21,6.112,6.175,6.064,6.167,5626
20140301|2014-02-21 12:30,21,6.166,6.17,6.01,6.049,4695
20140301|2014-02-21 13:00,21,6.05,6.168,6.022,6.146,8923
20140301|2014-02-21 13:30,21,6.148,6.168,6.095,6.129,1907
20140301|2014-02-21 14:00,21,6.127,6.17,6.125,6.138,936
20140301|2014-02-21 14:30,21,6.138,6.186,6.136,6.176,910
20140301|2014-02-21 15:00,21,6.172,6.204,6.167,6.202,567
20140301|2014-02-21 15:30,21,6.204,6.232,6.201,6.232,404
20140301|2014-02-21 16:00,21,6.232,6.248,6.221,6.239,294
20140301|2014-02-23 17:00,24,6.3,6.415,6.3,6.396,2819
20140301|2014-02-23 17:30,24,6.393,6.43,6.38,6.424,505
20140301|2014-02-23 18:00,24,6.422,6.454,6.417,6.444,520
20140301|2014-02-23 18:30,24,6.444,6.451,6.422,6.446,340
20140301|2014-02-23 19:00,24,6.445,6.478,6.383,6.401,544
20140301|2014-02-23 19:30,24,6.4,6.417,6.387,6.403,466
20140301|2014-02-23 20:00,24,6.404,6.418,6.394,6.397,68
20140301|2014-02-23 20:30,24,6.399,6.414,6.394,6.402,34
20140301|2014-02-23 21:00,24,6.409,6.444,6.407,6.417,92
20140301|2014-02-23 21:30,24,6.422,6.436,6.415,6.421,63
20140301|2014-02-23 22:00,24,6.42,6.427,6.403,6.413,81
20140301|2014-02-23 22:30,24,6.41,6.418,6.371,6.394,664
20140301|2014-02-23 23:00,24,6.392,6.395,6.376,6.394,133
20140301|2014-02-23 23:30,24,6.394,6.394,6.341,6.35,289
20140301|2014-02-24 00:00,24,6.352,6.372,6.35,6.36,62
20140301|2014-02-24 00:30,24,6.36,6.37,6.343,6.363,48
20140301|2014-02-24 01:00,24,6.356,6.362,6.334,6.338,189
20140301|2014-02-24 01:30,24,6.345,6.349,6.327,6.345,128
20140301|2014-02-24 02:00,24,6.342,6.43,6.342,6.423,415
20140301|2014-02-24 02:30,24,6.419,6.43,6.404,6.416,118
20140301|2014-02-24 03:00,24,6.42,6.44,6.409,6.422,204
20140301|2014-02-24 03:30,24,6.421,6.421,6.372,6.381,153
20140301|2014-02-24 04:00,24,6.383,6.43,6.382,6.42,251
20140301|2014-02-24 04:30,24,6.426,6.429,6.398,6.405,290
20140301|2014-02-24 05:00,24,6.402,6.465,6.392,6.458,696
20140301|2014-02-24 05:30,24,6.458,6.493,6.412,6.425,626
20140301|2014-02-24 06:00,24,6.422,6.449,6.4,6.409,391
20140301|2014-02-24 06:30,24,6.409,6.428,6.39,6.415,630
20140301|2014-02-24 07:00,24,6.416,6.422,6.25,6.26,4297
20140301|2014-02-24 07:30,24,6.262,6.271,5.972,5.98,10859
20140301|2014-02-24 08:00,24,5.979,6.068,5.955,6.029,9642
20140301|2014-02-24 08:30,24,6.027,6.037,5.906,5.967,6457
20140301|2014-02-24 09:00,24,5.968,5.975,5.758,5.914,9750
20140301|2014-02-24 09:30,24,5.914,5.972,5.785,5.917,5430
20140301|2014-02-24 10:00,24,5.915,5.924,5.834,5.854,2274
20140301|2014-02-24 10:30,24,5.853,5.881,5.64,5.643,6548
20140301|2014-02-24 11:00,24,5.643,5.664,5.54,5.614,7323
20140301|2014-02-24 11:30,24,5.613,5.627,5.541,5.566,3287
20140301|2014-02-24 12:00,24,5.565,5.67,5.525,5.599,3317
20140301|2014-02-24 12:30,24,5.599,5.613,5.426,5.446,5195
20140301|2014-02-24 13:00,24,5.446,5.526,5.38,5.491,9099
20140301|2014-02-24 13:30,24,5.494,5.538,5.477,5.488,1710
20140301|2014-02-24 14:00,24,5.486,5.51,5.453,5.474,985
20140301|2014-02-24 14:30,24,5.473,5.49,5.454,5.48,573
20140301|2014-02-24 15:00,24,5.478,5.487,5.471,5.481,214
20140301|2014-02-24 15:30,24,5.481,5.492,5.472,5.484,156
20140301|2014-02-24 16:00,24,5.482,5.484,5.454,5.47,85
20140301|2014-02-24 17:00,25,5.464,5.492,5.46,5.479,67
20140301|2014-02-24 17:30,25,5.485,5.485,5.475,5.475,10
20140301|2014-02-24 18:00,25,5.471,5.471,5.464,5.468,25
20140301|2014-02-24 18:30,25,5.471,5.475,5.463,5.463,10
20140301|2014-02-24 19:00,25,5.46,5.477,5.46,5.477,22
20140301|2014-02-24 19:30,25,5.472,5.481,5.47,5.47,12
20140301|2014-02-24 20:00,25,5.468,5.473,5.435,5.467,81
20140301|2014-02-24 20:30,25,5.455,5.455,5.4,5.42,45
20140301|2014-02-24 21:00,25,5.42,5.439,5.415,5.425,31
20140301|2014-02-24 21:30,25,5.427,5.43,5.323,5.332,147
20140301|2014-02-24 22:00,25,5.332,5.377,5.328,5.349,100
20140301|2014-02-24 22:30,25,5.35,5.392,5.35,5.378,210
20140301|2014-02-24 23:00,25,5.385,5.39,5.371,5.373,38
20140301|2014-02-24 23:30,25,5.365,5.369,5.31,5.312,155
20140301|2014-02-25 00:00,25,5.319,5.333,5.3,5.316,117
20140301|2014-02-25 00:30,25,5.315,5.342,5.3,5.331,39
20140301|2014-02-25 01:00,25,5.331,5.342,5.328,5.334,26
20140301|2014-02-25 01:30,25,5.334,5.35,5.325,5.349,75
20140301|2014-02-25 02:00,25,5.35,5.36,5.33,5.346,102
20140301|2014-02-25 02:30,25,5.346,5.355,5.313,5.354,124
20140301|2014-02-25 03:00,25,5.356,5.356,5.338,5.351,41
20140301|2014-02-25 03:30,25,5.357,5.37,5.341,5.359,93
20140301|2014-02-25 04:00,25,5.354,5.354,5.299,5.3,139
20140301|2014-02-25 04:30,25,5.3,5.315,5.277,5.285,120
20140301|2014-02-25 05:00,25,5.285,5.344,5.265,5.33,203
20140301|2014-02-25 05:30,25,5.33,5.355,5.316,5.354,203
20140301|2014-02-25 06:00,25,5.355,5.387,5.339,5.369,477
20140301|2014-02-25 06:30,25,5.367,5.383,5.32,5.349,474
20140301|2014-02-25 07:00,25,5.354,5.354,5.145,5.219,2574
20140301|2014-02-25 07:30,25,5.215,5.217,5,5.09,4795
20140301|2014-02-25 08:00,25,5.09,5.108,4.788,4.872,10008
20140301|2014-02-25 08:30,25,4.872,4.927,4.833,4.893,3900
20140301|2014-02-25 09:00,25,4.896,4.916,4.852,4.91,2279
20140301|2014-02-25 09:30,25,4.911,4.985,4.898,4.97,2632
20140301|2014-02-25 10:00,25,4.965,5.021,4.945,5.005,1590
20140301|2014-02-25 10:30,25,5,5.004,4.946,4.951,1030
20140301|2014-02-25 11:00,25,4.955,4.965,4.851,4.854,2030
20140301|2014-02-25 11:30,25,4.852,4.895,4.8,4.847,2463
20140301|2014-02-25 12:00,25,4.848,4.898,4.83,4.893,1255
20140301|2014-02-25 12:30,25,4.887,4.988,4.885,4.986,2019
20140301|2014-02-25 13:00,25,4.981,5.119,4.97,5.08,8017
20140301|2014-02-25 13:30,25,5.079,5.08,4.996,5.006,1916
20140301|2014-02-25 14:00,25,5.006,5.006,4.983,4.999,1262
20140301|2014-02-25 14:30,25,4.995,5.004,4.995,5,925
20140301|2014-02-25 15:00,25,5,5.003,4.986,5,247
20140301|2014-02-25 15:30,25,5,5,4.97,4.97,165
20140301|2014-02-25 16:00,25,4.975,4.982,4.97,4.972,25
20140301|2014-02-25 17:00,26,4.957,4.966,4.832,4.876,246
20140301|2014-02-25 17:30,26,4.869,4.877,4.85,4.85,29
20140301|2014-02-25 18:00,26,4.85,4.917,4.836,4.851,130
20140301|2014-02-25 18:30,26,4.908,4.908,4.85,4.89,26
20140301|2014-02-25 19:00,26,4.89,5,4.89,5,233
20140301|2014-02-25 19:30,26,5,5.005,4.974,4.976,105
20140301|2014-02-25 20:00,26,4.977,4.985,4.976,4.976,42
20140301|2014-02-25 20:30,26,4.976,4.977,4.956,4.969,33
20140301|2014-02-25 21:00,26,4.98,4.98,4.965,4.965,5
20140301|2014-02-25 21:30,26,4.97,4.97,4.97,4.97,1
20140301|2014-02-25 22:00,26,4.971,4.971,4.965,4.971,3
20140301|2014-02-25 22:30,26,4.957,4.957,4.913,4.92,54
20140301|2014-02-25 23:00,26,4.932,4.988,4.932,4.988,42
20140301|2014-02-25 23:30,26,4.951,4.951,4.95,4.95,3
20140301|2014-02-26 00:00,26,4.963,4.963,4.963,4.963,1
20140301|2014-02-26 00:30,26,4.958,4.958,4.958,4.958,2
20140301|2014-02-26 01:00,26,4.95,4.955,4.95,4.95,33
20140301|2014-02-26 01:30,26,4.94,4.94,4.905,4.92,45
20140301|2014-02-26 02:00,26,4.926,4.96,4.926,4.954,32
20140301|2014-02-26 02:30,26,4.957,4.959,4.926,4.956,13
20140301|2014-02-26 03:00,26,4.954,4.962,4.91,4.96,22
20140301|2014-02-26 03:30,26,4.92,4.92,4.905,4.905,14
20140301|2014-02-26 04:00,26,4.911,4.911,4.904,4.906,29
20140301|2014-02-26 04:30,26,4.913,4.913,4.908,4.908,13
20140301|2014-02-26 05:00,26,4.912,4.912,4.897,4.905,169
20140301|2014-02-26 05:30,26,4.885,4.899,4.859,4.86,120
20140301|2014-02-26 06:00,26,4.86,4.86,4.811,4.824,97
20140301|2014-02-26 06:30,26,4.827,4.858,4.75,4.754,270
20140301|2014-02-26 07:00,26,4.751,4.888,4.714,4.867,343
20140301|2014-02-26 07:30,26,4.875,4.875,4.755,4.82,266
20140301|2014-02-26 08:00,26,4.82,4.853,4.813,4.85,335
20140301|2014-02-26 08:30,26,4.854,4.87,4.833,4.857,408
20140301|2014-02-26 09:00,26,4.86,4.86,4.735,4.76,780
20140301|2014-02-26 09:30,26,4.752,4.758,4.66,4.758,685
20140301|2014-02-26 10:00,26,4.758,4.778,4.735,4.759,353
20140301|2014-02-26 10:30,26,4.758,4.78,4.699,4.779,258
20140301|2014-02-26 11:00,26,4.858,4.859,4.849,4.859,41
20140301|2014-02-26 11:30,26,4.859,4.925,4.841,4.851,548
20140301|2014-02-26 12:00,26,4.85,4.862,4.717,4.725,628
20140301|2014-02-26 12:30,26,4.725,4.839,4.695,4.802,887
20140301|2014-02-26 13:00,26,4.8,4.92,4.738,4.808,3397
20140401|2013-09-06 06:30,6,3.824,3.825,3.824,3.825,5
20140401|2013-09-06 07:00,6,3.821,3.821,3.808,3.808,5
20140401|2013-09-06 07:30,6,3.803,3.805,3.8,3.804,11
20140401|2013-09-06 08:00,6,3.807,3.81,3.773,3.785,75
20140401|2013-09-06 08:30,6,3.786,3.791,3.779,3.787,34
20140401|2013-09-06 09:00,6,3.782,3.797,3.782,3.797,36
20140401|2013-09-06 09:30,6,3.793,3.793,3.77,3.77,169
20140401|2013-09-06 10:00,6,3.777,3.781,3.774,3.774,59
20140401|2013-09-06 10:30,6,3.779,3.78,3.774,3.776,211
20140401|2013-09-06 11:00,6,3.78,3.78,3.765,3.766,180
20140401|2013-09-06 11:30,6,3.77,3.77,3.762,3.764,39
20140401|2013-09-06 12:00,6,3.763,3.771,3.758,3.771,39
20140401|2013-09-06 12:30,6,3.772,3.772,3.755,3.757,11
20140401|2013-09-06 13:00,6,3.758,3.772,3.758,3.772,779
20140401|2013-09-06 13:30,6,3.773,3.773,3.766,3.766,62
20140401|2013-09-06 14:00,6,3.766,3.769,3.766,3.769,38
20140401|2013-09-06 14:30,6,3.767,3.767,3.765,3.765,7
20140401|2013-09-06 15:00,6,3.765,3.766,3.765,3.766,3
20140401|2013-09-08 17:30,9,3.765,3.765,3.765,3.765,1
20140401|2013-09-09 05:30,9,3.791,3.796,3.791,3.796,2
20140401|2013-09-09 07:00,9,3.793,3.8,3.793,3.8,30
20140401|2013-09-09 07:30,9,3.8,3.805,3.799,3.799,3
20140401|2013-09-09 08:00,9,3.798,3.81,3.798,3.81,120
20140401|2013-09-09 08:30,9,3.806,3.806,3.795,3.795,9
20140401|2013-09-09 09:00,9,3.792,3.795,3.783,3.784,106
20140401|2013-09-09 09:30,9,3.785,3.792,3.785,3.791,33
20140401|2013-09-09 10:00,9,3.793,3.797,3.793,3.797,17
20140401|2013-09-09 10:30,9,3.796,3.796,3.786,3.786,8
20140401|2013-09-09 11:00,9,3.787,3.788,3.787,3.787,4
20140401|2013-09-09 11:30,9,3.781,3.79,3.779,3.789,8
20140401|2013-09-09 12:00,9,3.791,3.796,3.789,3.796,64
20140401|2013-09-09 12:30,9,3.79,3.802,3.79,3.8,12
20140401|2013-09-09 13:00,9,3.802,3.82,3.798,3.819,201
20140401|2013-09-09 13:30,9,3.815,3.825,3.815,3.824,14
20140401|2013-09-09 14:00,9,3.825,3.825,3.824,3.825,49
20140401|2013-09-09 17:00,10,3.826,3.826,3.826,3.826,1
20140401|2013-09-09 17:30,10,3.83,3.83,3.83,3.83,2
20140401|2013-09-10 02:00,10,3.834,3.835,3.834,3.835,8
20140401|2013-09-10 05:00,10,3.807,3.807,3.807,3.807,1
20140401|2013-09-10 07:00,10,3.802,3.802,3.797,3.797,4
20140401|2013-09-10 07:30,10,3.809,3.809,3.809,3.809,1
20140401|2013-09-10 08:00,10,3.804,3.83,3.795,3.795,71
20140401|2013-09-10 08:30,10,3.795,3.796,3.783,3.789,56
20140401|2013-09-10 09:00,10,3.785,3.785,3.772,3.777,104
20140401|2013-09-10 09:30,10,3.779,3.787,3.777,3.785,119
20140401|2013-09-10 10:00,10,3.782,3.788,3.777,3.777,204
20140401|2013-09-10 10:30,10,3.775,3.78,3.775,3.779,3
20140401|2013-09-10 11:00,10,3.784,3.794,3.782,3.794,12
20140401|2013-09-10 11:30,10,3.789,3.792,3.789,3.792,13
20140401|2013-09-10 12:00,10,3.789,3.79,3.786,3.786,10
20140401|2013-09-10 12:30,10,3.786,3.803,3.786,3.799,160
20140401|2013-09-10 13:00,10,3.797,3.813,3.796,3.81,62
20140401|2013-09-10 13:30,10,3.811,3.812,3.8,3.8,152
20140401|2013-09-10 14:00,10,3.8,3.8,3.8,3.8,5
20140401|2013-09-10 14:30,10,3.804,3.805,3.803,3.803,20
20140401|2013-09-10 15:00,10,3.804,3.805,3.804,3.805,5
20140401|2013-09-10 15:30,10,3.804,3.804,3.804,3.804,37
20140401|2013-09-10 20:00,11,3.82,3.82,3.82,3.82,2
20140401|2013-09-11 05:00,11,3.801,3.801,3.801,3.801,1
20140401|2013-09-11 05:30,11,3.787,3.787,3.779,3.779,3
20140401|2013-09-11 06:00,11,3.775,3.775,3.775,3.775,1
20140401|2013-09-11 07:30,11,3.794,3.795,3.784,3.795,130
20140401|2013-09-11 08:00,11,3.794,3.795,3.784,3.793,688
20140401|2013-09-11 08:30,11,3.791,3.795,3.79,3.795,332
20140401|2013-09-11 09:00,11,3.791,3.791,3.758,3.758,98
20140401|2013-09-11 09:30,11,3.76,3.765,3.752,3.754,131
20140401|2013-09-11 10:00,11,3.752,3.761,3.751,3.758,354
20140401|2013-09-11 10:30,11,3.76,3.761,3.753,3.753,14
20140401|2013-09-11 11:00,11,3.755,3.77,3.755,3.77,3
20140401|2013-09-11 11:30,11,3.773,3.788,3.773,3.788,132
20140401|2013-09-11 12:00,11,3.791,3.814,3.789,3.814,180
20140401|2013-09-11 12:30,11,3.813,3.82,3.806,3.813,236
20140401|2013-09-11 13:00,11,3.792,3.792,3.788,3.788,2
20140401|2013-09-11 13:30,11,3.778,3.783,3.778,3.78,50
20140401|2013-09-11 14:00,11,3.777,3.777,3.776,3.776,8
20140401|2013-09-11 21:00,12,3.772,3.772,3.772,3.772,1
20140401|2013-09-12 06:30,12,3.77,3.77,3.762,3.762,7
20140401|2013-09-12 07:00,12,3.761,3.77,3.761,3.77,24
20140401|2013-09-12 08:00,12,3.763,3.768,3.755,3.768,58
20140401|2013-09-12 08:30,12,3.767,3.775,3.764,3.773,41
20140401|2013-09-12 09:00,12,3.776,3.789,3.766,3.78,88
20140401|2013-09-12 09:30,12,3.832,3.848,3.823,3.839,506
20140401|2013-09-12 10:00,12,3.845,3.845,3.828,3.829,325
20140401|2013-09-12 10:30,12,3.826,3.833,3.826,3.831,119
20140401|2013-09-12 11:00,12,3.835,3.836,3.833,3.834,68
20140401|2013-09-12 11:30,12,3.836,3.846,3.836,3.846,73
20140401|2013-09-12 12:00,12,3.832,3.832,3.824,3.824,3
20140401|2013-09-12 12:30,12,3.827,3.834,3.826,3.826,97
20140401|2013-09-12 13:00,12,3.83,3.834,3.824,3.827,139
20140401|2013-09-12 13:30,12,3.827,3.828,3.824,3.828,6
20140401|2013-09-12 14:00,12,3.83,3.835,3.829,3.835,26
20140401|2013-09-12 14:30,12,3.83,3.83,3.83,3.83,1
20140401|2013-09-12 15:30,12,3.824,3.824,3.824,3.824,1
20140401|2013-09-12 21:30,13,3.83,3.83,3.83,3.83,1
20140401|2013-09-13 05:30,13,3.809,3.809,3.809,3.809,1
20140401|2013-09-13 06:30,13,3.812,3.812,3.812,3.812,1
20140401|2013-09-13 07:00,13,3.823,3.823,3.822,3.822,10
20140401|2013-09-13 08:00,13,3.812,3.812,3.805,3.81,129
20140401|2013-09-13 08:30,13,3.815,3.85,3.815,3.84,183
20140401|2013-09-13 09:00,13,3.842,3.861,3.842,3.856,155
20140401|2013-09-13 09:30,13,3.854,3.857,3.853,3.857,3
20140401|2013-09-13 10:00,13,3.855,3.855,3.847,3.85,16
20140401|2013-09-13 10:30,13,3.852,3.855,3.852,3.855,15
20140401|2013-09-13 11:00,13,3.851,3.854,3.85,3.852,66
20140401|2013-09-13 11:30,13,3.852,3.858,3.85,3.858,9
20140401|2013-09-13 12:00,13,3.87,3.87,3.865,3.866,157
20140401|2013-09-13 12:30,13,3.866,3.869,3.857,3.869,429
20140401|2013-09-13 13:00,13,3.869,3.871,3.865,3.869,638
20140401|2013-09-13 13:30,13,3.87,3.87,3.87,3.87,10
20140401|2013-09-13 14:00,13,3.866,3.872,3.866,3.871,35
20140401|2013-09-13 14:30,13,3.867,3.867,3.866,3.866,13
20140401|2013-09-13 15:00,13,3.863,3.872,3.863,3.872,4
20140401|2013-09-13 15:30,13,3.872,3.872,3.872,3.872,1
20140401|2013-09-15 19:30,16,3.883,3.883,3.883,3.883,1
20140401|2013-09-15 21:30,16,3.883,3.883,3.883,3.883,11
20140401|2013-09-15 22:00,16,3.883,3.883,3.876,3.879,43
20140401|2013-09-15 22:30,16,3.882,3.882,3.882,3.882,3
20140401|2013-09-16 04:30,16,3.865,3.865,3.865,3.865,1
20140401|2013-09-16 06:30,16,3.857,3.859,3.857,3.858,7
20140401|2013-09-16 07:00,16,3.848,3.848,3.84,3.84,5
20140401|2013-09-16 07:30,16,3.83,3.839,3.826,3.839,11
20140401|2013-09-16 08:00,16,3.834,3.854,3.832,3.852,23
20140401|2013-09-16 08:30,16,3.856,3.894,3.856,3.891,303
20140401|2013-09-16 09:00,16,3.89,3.9,3.89,3.891,215
20140401|2013-09-16 09:30,16,3.894,3.902,3.89,3.897,152
20140401|2013-09-16 10:00,16,3.901,3.917,3.901,3.905,297
20140401|2013-09-16 10:30,16,3.907,3.907,3.897,3.9,24
20140401|2013-09-16 11:00,16,3.906,3.909,3.9,3.909,55
20140401|2013-09-16 11:30,16,3.906,3.906,3.905,3.905,10
20140401|2013-09-16 12:00,16,3.902,3.903,3.902,3.902,11
20140401|2013-09-16 12:30,16,3.894,3.894,3.888,3.893,168
20140401|2013-09-16 13:00,16,3.893,3.911,3.893,3.908,376
20140401|2013-09-16 13:30,16,3.907,3.908,3.902,3.904,73
20140401|2013-09-16 14:00,16,3.907,3.908,3.907,3.908,3
20140401|2013-09-16 14:30,16,3.901,3.901,3.901,3.901,3
20140401|2013-09-16 15:00,16,3.901,3.906,3.9,3.906,17
20140401|2013-09-16 15:30,16,3.907,3.911,3.907,3.911,14
20140401|2013-09-16 16:00,16,3.912,3.912,3.912,3.912,15
20140401|2013-09-16 18:00,17,3.918,3.918,3.915,3.916,20
20140401|2013-09-16 19:00,17,3.917,3.918,3.917,3.918,10
20140401|2013-09-16 19:30,17,3.919,3.921,3.919,3.921,11
20140401|2013-09-16 20:00,17,3.921,3.922,3.921,3.921,10
20140401|2013-09-16 20:30,17,3.921,3.924,3.921,3.924,15
20140401|2013-09-16 23:30,17,3.925,3.93,3.924,3.925,46
20140401|2013-09-17 00:00,17,3.928,3.928,3.921,3.921,102
20140401|2013-09-17 01:00,17,3.926,3.926,3.926,3.926,2
20140401|2013-09-17 01:30,17,3.923,3.925,3.923,3.924,3
20140401|2013-09-17 05:30,17,3.923,3.923,3.917,3.917,2
20140401|2013-09-17 06:30,17,3.914,3.914,3.91,3.91,3
20140401|2013-09-17 07:00,17,3.915,3.926,3.912,3.926,66
20140401|2013-09-17 07:30,17,3.927,3.935,3.923,3.932,74
20140401|2013-09-17 08:00,17,3.932,3.932,3.921,3.925,197
20140401|2013-09-17 08:30,17,3.923,3.923,3.906,3.909,185
20140401|2013-09-17 09:00,17,3.918,3.918,3.913,3.913,279
20140401|2013-09-17 09:30,17,3.913,3.913,3.892,3.91,160
20140401|2013-09-17 10:00,17,3.906,3.907,3.898,3.898,114
20140401|2013-09-17 10:30,17,3.908,3.909,3.902,3.906,48
20140401|2013-09-17 11:00,17,3.906,3.913,3.903,3.913,236
20140401|2013-09-17 11:30,17,3.908,3.91,3.908,3.908,146
20140401|2013-09-17 12:00,17,3.91,3.911,3.909,3.91,80
20140401|2013-09-17 12:30,17,3.91,3.912,3.909,3.91,258
20140401|2013-09-17 13:00,17,3.914,3.924,3.913,3.913,486
20140401|2013-09-17 13:30,17,3.913,3.913,3.907,3.909,123
20140401|2013-09-17 14:00,17,3.91,3.91,3.91,3.91,1
20140401|2013-09-17 14:30,17,3.904,3.904,3.904,3.904,5
20140401|2013-09-17 15:00,17,3.901,3.902,3.901,3.902,11
20140401|2013-09-17 15:30,17,3.908,3.91,3.908,3.91,14
20140401|2013-09-17 17:00,18,3.924,3.924,3.924,3.924,5
20140401|2013-09-17 17:30,18,3.921,3.921,3.921,3.921,10
20140401|2013-09-17 18:30,18,3.927,3.927,3.927,3.927,5
20140401|2013-09-17 19:00,18,3.924,3.926,3.924,3.926,5
20140401|2013-09-17 19:30,18,3.925,3.925,3.925,3.925,5
20140401|2013-09-17 20:00,18,3.926,3.928,3.926,3.928,6
20140401|2013-09-17 20:30,18,3.925,3.928,3.925,3.928,21
20140401|2013-09-17 21:00,18,3.925,3.928,3.925,3.925,12
20140401|2013-09-17 21:30,18,3.927,3.927,3.927,3.927,5
20140401|2013-09-17 22:00,18,3.926,3.928,3.923,3.928,19
20140401|2013-09-17 23:30,18,3.926,3.926,3.922,3.926,44
20140401|2013-09-18 03:30,18,3.912,3.912,3.912,3.912,3
20140401|2013-09-18 05:30,18,3.914,3.914,3.914,3.914,1
20140401|2013-09-18 06:00,18,3.903,3.91,3.902,3.91,48
20140401|2013-09-18 06:30,18,3.91,3.912,3.91,3.912,21
20140401|2013-09-18 07:00,18,3.896,3.896,3.888,3.89,27
20140401|2013-09-18 07:30,18,3.89,3.897,3.89,3.89,23
20140401|2013-09-18 08:00,18,3.89,3.901,3.888,3.898,23
20140401|2013-09-18 08:30,18,3.904,3.904,3.871,3.881,127
20140401|2013-09-18 09:00,18,3.881,3.884,3.878,3.881,107
20140401|2013-09-18 09:30,18,3.881,3.9,3.881,3.897,67
20140401|2013-09-18 10:00,18,3.893,3.912,3.893,3.912,197
20140401|2013-09-18 10:30,18,3.91,3.921,3.907,3.921,157
20140401|2013-09-18 11:00,18,3.918,3.919,3.905,3.912,35
20140401|2013-09-18 11:30,18,3.905,3.917,3.899,3.917,64
20140401|2013-09-18 12:00,18,3.917,3.917,3.915,3.915,6
20140401|2013-09-18 12:30,18,3.909,3.909,3.906,3.908,31
20140401|2013-09-18 13:00,18,3.904,3.917,3.904,3.91,127
20140401|2013-09-18 13:30,18,3.91,3.91,3.908,3.908,10
20140401|2013-09-18 14:00,18,3.912,3.912,3.912,3.912,1
20140401|2013-09-18 14:30,18,3.914,3.914,3.914,3.914,3
20140401|2013-09-18 15:30,18,3.914,3.914,3.914,3.914,1
20140401|2013-09-19 05:30,19,3.929,3.929,3.929,3.929,1
20140401|2013-09-19 06:30,19,3.929,3.929,3.929,3.929,1
20140401|2013-09-19 07:00,19,3.918,3.925,3.918,3.92,9
20140401|2013-09-19 07:30,19,3.92,3.92,3.916,3.92,12
20140401|2013-09-19 08:00,19,3.919,3.924,3.914,3.922,13
20140401|2013-09-19 08:30,19,3.928,3.943,3.928,3.933,30
20140401|2013-09-19 09:00,19,3.932,3.946,3.929,3.939,89
20140401|2013-09-19 09:30,19,3.99,3.99,3.924,3.924,488
20140401|2013-09-19 10:00,19,3.933,3.948,3.933,3.942,79
20140401|2013-09-19 10:30,19,3.941,3.946,3.937,3.937,77
20140401|2013-09-19 11:00,19,3.937,3.937,3.883,3.895,212
20140401|2013-09-19 11:30,19,3.895,3.903,3.895,3.9,55
20140401|2013-09-19 12:00,19,3.9,3.911,3.895,3.911,84
20140401|2013-09-19 12:30,19,3.91,3.914,3.899,3.914,63
20140401|2013-09-19 13:00,19,3.914,3.935,3.914,3.933,316
20140401|2013-09-19 13:30,19,3.925,3.925,3.917,3.917,18
20140401|2013-09-19 14:30,19,3.921,3.924,3.921,3.924,38
20140401|2013-09-19 15:00,19,3.925,3.925,3.923,3.923,2
20140401|2013-09-19 15:30,19,3.923,3.927,3.923,3.927,19
20140401|2013-09-19 16:00,19,3.925,3.928,3.925,3.928,10
20140401|2013-09-19 18:00,20,3.922,3.922,3.922,3.922,1
20140401|2013-09-19 21:30,20,3.922,3.922,3.922,3.922,4
20140401|2013-09-20 00:30,20,3.924,3.927,3.92,3.927,32
20140401|2013-09-20 01:30,20,3.928,3.928,3.925,3.927,10
20140401|2013-09-20 02:00,20,3.925,3.929,3.925,3.929,20
20140401|2013-09-20 02:30,20,3.925,3.926,3.923,3.926,20
20140401|2013-09-20 03:00,20,3.926,3.926,3.921,3.923,51
20140401|2013-09-20 03:30,20,3.918,3.918,3.914,3.914,6
20140401|2013-09-20 05:00,20,3.912,3.912,3.912,3.912,2
20140401|2013-09-20 05:30,20,3.914,3.914,3.914,3.914,1
20140401|2013-09-20 06:00,20,3.91,3.91,3.906,3.906,6
20140401|2013-09-20 06:30,20,3.904,3.904,3.904,3.904,1
20140401|2013-09-20 07:00,20,3.916,3.917,3.916,3.917,25
20140401|2013-09-20 07:30,20,3.92,3.921,3.916,3.92,53
20140401|2013-09-20 08:00,20,3.914,3.918,3.896,3.9,91
20140401|2013-09-20 08:30,20,3.901,3.901,3.889,3.894,175
20140401|2013-09-20 09:00,20,3.892,3.896,3.89,3.896,49
20140401|2013-09-20 09:30,20,3.896,3.896,3.893,3.894,24
20140401|2013-09-20 10:00,20,3.896,3.909,3.896,3.907,114
20140401|2013-09-20 10:30,20,3.91,3.912,3.904,3.908,49
20140401|2013-09-20 11:00,20,3.907,3.91,3.905,3.907,53
20140401|2013-09-20 11:30,20,3.911,3.917,3.908,3.917,67
20140401|2013-09-20 12:00,20,3.917,3.917,3.913,3.913,12
20140401|2013-09-20 12:30,20,3.911,3.918,3.911,3.917,37
20140401|2013-09-20 13:00,20,3.909,3.915,3.901,3.915,164
20140401|2013-09-20 13:30,20,3.915,3.916,3.915,3.916,8
20140401|2013-09-20 15:00,20,3.917,3.917,3.917,3.917,1
20140401|2013-09-22 19:30,23,3.903,3.903,3.903,3.903,5
20140401|2013-09-22 20:00,23,3.902,3.904,3.902,3.902,15
20140401|2013-09-22 20:30,23,3.903,3.905,3.903,3.905,15
20140401|2013-09-22 21:30,23,3.907,3.909,3.906,3.909,10
20140401|2013-09-22 22:00,23,3.905,3.909,3.903,3.905,19
20140401|2013-09-22 23:00,23,3.906,3.906,3.906,3.906,2
20140401|2013-09-22 23:30,23,3.909,3.909,3.909,3.909,3
20140401|2013-09-23 00:00,23,3.906,3.907,3.906,3.907,10
20140401|2013-09-23 03:30,23,3.902,3.902,3.902,3.902,2
20140401|2013-09-23 04:30,23,3.904,3.908,3.904,3.908,50
20140401|2013-09-23 06:00,23,3.895,3.895,3.89,3.89,9
20140401|2013-09-23 06:30,23,3.887,3.887,3.887,3.887,2
20140401|2013-09-23 07:00,23,3.885,3.885,3.883,3.883,10
20140401|2013-09-23 07:30,23,3.879,3.89,3.879,3.89,16
20140401|2013-09-23 08:00,23,3.889,3.889,3.877,3.877,123
20140401|2013-09-23 08:30,23,3.879,3.892,3.876,3.892,146
20140401|2013-09-23 09:00,23,3.892,3.893,3.888,3.888,71
20140401|2013-09-23 09:30,23,3.891,3.891,3.884,3.884,80
20140401|2013-09-23 10:00,23,3.885,3.885,3.866,3.872,37
20140401|2013-09-23 10:30,23,3.874,3.876,3.869,3.872,176
20140401|2013-09-23 11:00,23,3.87,3.87,3.87,3.87,6
20140401|2013-09-23 11:30,23,3.88,3.88,3.874,3.874,30
20140401|2013-09-23 12:00,23,3.865,3.865,3.844,3.844,305
20140401|2013-09-23 12:30,23,3.844,3.858,3.841,3.857,116
20140401|2013-09-23 13:00,23,3.853,3.863,3.847,3.848,191
20140401|2013-09-23 13:30,23,3.847,3.85,3.843,3.844,170
20140401|2013-09-23 14:00,23,3.846,3.846,3.842,3.846,16
20140401|2013-09-23 14:30,23,3.845,3.847,3.845,3.847,55
20140401|2013-09-23 15:00,23,3.85,3.85,3.848,3.848,24
20140401|2013-09-24 03:30,24,3.846,3.848,3.846,3.848,6
20140401|2013-09-24 05:30,24,3.849,3.849,3.849,3.849,2
20140401|2013-09-24 06:00,24,3.857,3.857,3.857,3.857,18
20140401|2013-09-24 06:30,24,3.857,3.857,3.852,3.852,18
20140401|2013-09-24 07:00,24,3.85,3.85,3.83,3.833,10
20140401|2013-09-24 07:30,24,3.826,3.826,3.815,3.815,42
20140401|2013-09-24 08:00,24,3.816,3.82,3.814,3.818,22
20140401|2013-09-24 08:30,24,3.815,3.817,3.811,3.812,67
20140401|2013-09-24 09:00,24,3.808,3.808,3.788,3.788,234
20140401|2013-09-24 09:30,24,3.789,3.795,3.776,3.795,166
20140401|2013-09-24 10:00,24,3.79,3.792,3.787,3.792,59
20140401|2013-09-24 10:30,24,3.792,3.792,3.779,3.781,130
20140401|2013-09-24 11:00,24,3.786,3.789,3.779,3.785,81
20140401|2013-09-24 11:30,24,3.785,3.785,3.766,3.774,374
20140401|2013-09-24 12:00,24,3.775,3.779,3.767,3.771,89
20140401|2013-09-24 12:30,24,3.771,3.776,3.766,3.766,80
20140401|2013-09-24 13:00,24,3.772,3.777,3.75,3.755,874
20140401|2013-09-24 13:30,24,3.755,3.76,3.755,3.759,62
20140401|2013-09-24 14:00,24,3.761,3.768,3.761,3.763,74
20140401|2013-09-24 14:30,24,3.76,3.769,3.758,3.765,37
20140401|2013-09-24 15:00,24,3.765,3.765,3.765,3.765,74
20140401|2013-09-24 16:00,24,3.762,3.762,3.762,3.762,5
20140401|2013-09-25 01:00,25,3.775,3.775,3.775,3.775,1
20140401|2013-09-25 03:30,25,3.786,3.786,3.786,3.786,1
20140401|2013-09-25 05:00,25,3.783,3.783,3.783,3.783,2
20140401|2013-09-25 05:30,25,3.779,3.779,3.779,3.779,1
20140401|2013-09-25 06:00,25,3.777,3.777,3.771,3.771,26
20140401|2013-09-25 06:30,25,3.773,3.773,3.773,3.773,1
20140401|2013-09-25 07:00,25,3.773,3.777,3.773,3.777,2
20140401|2013-09-25 07:30,25,3.77,3.771,3.765,3.765,38
20140401|2013-09-25 08:00,25,3.765,3.768,3.76,3.768,26
20140401|2013-09-25 08:30,25,3.769,3.776,3.766,3.769,289
20140401|2013-09-25 09:00,25,3.767,3.768,3.763,3.764,23
20140401|2013-09-25 09:30,25,3.764,3.77,3.761,3.761,232
20140401|2013-09-25 10:00,25,3.76,3.761,3.76,3.761,7
20140401|2013-09-25 10:30,25,3.762,3.772,3.762,3.772,5
20140401|2013-09-25 11:00,25,3.771,3.771,3.764,3.767,81
20140401|2013-09-25 11:30,25,3.768,3.777,3.765,3.777,174
20140401|2013-09-25 12:00,25,3.776,3.783,3.773,3.775,29
20140401|2013-09-25 12:30,25,3.78,3.78,3.775,3.776,15
20140401|2013-09-25 13:00,25,3.776,3.776,3.739,3.74,448
20140401|2013-09-25 13:30,25,3.746,3.751,3.746,3.751,2
20140401|2013-09-25 14:00,25,3.754,3.754,3.754,3.754,1
20140401|2013-09-25 14:30,25,3.757,3.757,3.753,3.753,22
20140401|2013-09-25 15:00,25,3.754,3.754,3.751,3.752,40
20140401|2013-09-25 15:30,25,3.752,3.753,3.748,3.748,43
20140401|2013-09-25 16:00,25,3.75,3.75,3.747,3.747,5
20140401|2013-09-25 17:00,26,3.755,3.755,3.752,3.752,12
20140401|2013-09-25 17:30,26,3.757,3.757,3.756,3.756,3
20140401|2013-09-25 18:30,26,3.756,3.756,3.754,3.754,3
20140401|2013-09-25 21:00,26,3.753,3.753,3.752,3.752,2
20140401|2013-09-26 02:30,26,3.736,3.736,3.735,3.735,29
20140401|2013-09-26 03:00,26,3.735,3.735,3.734,3.734,10
20140401|2013-09-26 03:30,26,3.734,3.734,3.734,3.734,4
20140401|2013-09-26 04:00,26,3.736,3.736,3.736,3.736,1
20140401|2013-09-26 05:30,26,3.744,3.744,3.744,3.744,1
20140401|2013-09-26 07:00,26,3.727,3.735,3.724,3.727,35
20140401|2013-09-26 07:30,26,3.733,3.734,3.732,3.733,27
20140401|2013-09-26 08:00,26,3.736,3.736,3.726,3.726,68
20140401|2013-09-26 08:30,26,3.726,3.728,3.724,3.726,39
20140401|2013-09-26 09:00,26,3.724,3.726,3.715,3.722,124
20140401|2013-09-26 09:30,26,3.72,3.72,3.678,3.72,243
20140401|2013-09-26 10:00,26,3.72,3.744,3.72,3.73,111
20140401|2013-09-26 10:30,26,3.728,3.758,3.726,3.749,131
20140401|2013-09-26 11:00,26,3.754,3.77,3.75,3.757,175
20140401|2013-09-26 11:30,26,3.757,3.763,3.746,3.76,214
20140401|2013-09-26 12:00,26,3.76,3.779,3.753,3.779,253
20140401|2013-09-26 12:30,26,3.77,3.773,3.758,3.773,160
20140401|2013-09-26 13:00,26,3.775,3.798,3.774,3.792,400
20140401|2013-09-26 13:30,26,3.792,3.804,3.792,3.804,117
20140401|2013-09-26 14:00,26,3.799,3.806,3.799,3.806,6
20140401|2013-09-26 14:30,26,3.804,3.804,3.8,3.8,61
20140401|2013-09-26 15:00,26,3.796,3.803,3.796,3.803,8
20140401|2013-09-26 15:30,26,3.805,3.805,3.805,3.805,1
20140401|2013-09-27 03:00,27,3.79,3.79,3.79,3.79,1
20140401|2013-09-27 05:30,27,3.778,3.778,3.778,3.778,3
20140401|2013-09-27 06:30,27,3.765,3.766,3.765,3.766,7
20140401|2013-09-27 07:00,27,3.767,3.778,3.759,3.775,101
20140401|2013-09-27 07:30,27,3.776,3.776,3.763,3.763,10
20140401|2013-09-27 08:00,27,3.761,3.771,3.753,3.77,157
20140401|2013-09-27 08:30,27,3.773,3.8,3.768,3.798,188
20140401|2013-09-27 09:00,27,3.801,3.817,3.795,3.796,163
20140401|2013-09-27 09:30,27,3.805,3.806,3.785,3.79,76
20140401|2013-09-27 10:00,27,3.787,3.787,3.77,3.774,64
20140401|2013-09-27 10:30,27,3.773,3.782,3.773,3.776,35
20140401|2013-09-27 11:00,27,3.779,3.792,3.779,3.787,84
20140401|2013-09-27 11:30,27,3.792,3.792,3.78,3.782,48
20140401|2013-09-27 12:00,27,3.782,3.798,3.782,3.798,69
20140401|2013-09-27 12:30,27,3.795,3.809,3.795,3.809,159
20140401|2013-09-27 13:00,27,3.803,3.809,3.8,3.808,108
20140401|2013-09-27 13:30,27,3.807,3.811,3.806,3.811,38
20140401|2013-09-27 14:00,27,3.814,3.819,3.814,3.819,3
20140401|2013-09-30 03:30,30,3.765,3.765,3.765,3.765,7
20140401|2013-09-30 06:00,30,3.765,3.765,3.765,3.765,1
20140401|2013-09-30 06:30,30,3.768,3.768,3.766,3.768,6
20140401|2013-09-30 07:00,30,3.766,3.775,3.757,3.757,113
20140401|2013-09-30 07:30,30,3.779,3.779,3.779,3.779,1
20140401|2013-09-30 08:00,30,3.77,3.781,3.76,3.768,84
20140401|2013-09-30 08:30,30,3.768,3.768,3.753,3.754,123
20140401|2013-09-30 09:00,30,3.751,3.756,3.746,3.748,39
20140401|2013-09-30 09:30,30,3.75,3.751,3.747,3.747,90
20140401|2013-09-30 10:00,30,3.756,3.764,3.75,3.75,27
20140401|2013-09-30 10:30,30,3.751,3.765,3.75,3.763,56
20140401|2013-09-30 11:00,30,3.748,3.758,3.747,3.758,103
20140401|2013-09-30 11:30,30,3.757,3.764,3.754,3.756,25
20140401|2013-09-30 12:00,30,3.756,3.757,3.748,3.749,64
20140401|2013-09-30 12:30,30,3.751,3.763,3.751,3.758,237
20140401|2013-09-30 13:00,30,3.759,3.773,3.757,3.758,178
20140401|2013-09-30 13:30,30,3.757,3.768,3.757,3.764,64
20140401|2013-09-30 14:00,30,3.764,3.765,3.762,3.764,14
20140401|2013-09-30 14:30,30,3.765,3.765,3.761,3.761,20
20140401|2013-09-30 15:00,30,3.762,3.763,3.762,3.763,2
20140401|2013-09-30 18:30,1,3.755,3.755,3.755,3.755,3
20140401|2013-10-01 03:30,1,3.766,3.766,3.766,3.766,1
20140401|2013-10-01 05:30,1,3.766,3.774,3.766,3.774,2
20140401|2013-10-01 06:00,1,3.784,3.784,3.784,3.784,1
20140401|2013-10-01 07:00,1,3.795,3.795,3.789,3.789,6
20140401|2013-10-01 07:30,1,3.788,3.796,3.786,3.796,47
20140401|2013-10-01 08:00,1,3.806,3.806,3.788,3.792,253
20140401|2013-10-01 08:30,1,3.786,3.804,3.784,3.804,130
20140401|2013-10-01 09:00,1,3.8,3.817,3.793,3.812,187
20140401|2013-10-01 09:30,1,3.811,3.816,3.809,3.809,18
20140401|2013-10-01 10:00,1,3.805,3.815,3.804,3.813,71
20140401|2013-10-01 10:30,1,3.811,3.814,3.808,3.813,14
20140401|2013-10-01 11:00,1,3.805,3.811,3.804,3.811,31
20140401|2013-10-01 11:30,1,3.803,3.803,3.794,3.797,37
20140401|2013-10-01 12:00,1,3.796,3.799,3.795,3.797,58
20140401|2013-10-01 12:30,1,3.806,3.813,3.802,3.802,79
20140401|2013-10-01 13:00,1,3.808,3.812,3.789,3.79,233
20140401|2013-10-01 13:30,1,3.793,3.795,3.79,3.792,10
20140401|2013-10-01 14:30,1,3.79,3.79,3.788,3.788,17
20140401|2013-10-01 15:00,1,3.787,3.787,3.787,3.787,1
20140401|2013-10-01 15:30,1,3.788,3.788,3.787,3.787,2
20140401|2013-10-02 03:30,2,3.788,3.788,3.788,3.788,1
20140401|2013-10-02 04:00,2,3.788,3.788,3.788,3.788,1
20140401|2013-10-02 05:30,2,3.774,3.774,3.774,3.774,1
20140401|2013-10-02 06:30,2,3.783,3.791,3.783,3.791,4
20140401|2013-10-02 07:00,2,3.801,3.801,3.792,3.801,4
20140401|2013-10-02 07:30,2,3.799,3.811,3.795,3.811,34
20140401|2013-10-02 08:00,2,3.806,3.813,3.798,3.803,68
20140401|2013-10-02 08:30,2,3.806,3.806,3.79,3.796,189
20140401|2013-10-02 09:00,2,3.796,3.798,3.756,3.756,483
20140401|2013-10-02 09:30,2,3.755,3.763,3.748,3.756,176
20140401|2013-10-02 10:00,2,3.763,3.771,3.759,3.771,98
20140401|2013-10-02 10:30,2,3.769,3.769,3.745,3.746,74
20140401|2013-10-02 11:00,2,3.745,3.756,3.745,3.749,108
20140401|2013-10-02 11:30,2,3.748,3.748,3.739,3.745,54
20140401|2013-10-02 12:00,2,3.749,3.75,3.746,3.747,48
20140401|2013-10-02 12:30,2,3.746,3.758,3.744,3.753,59
20140401|2013-10-02 13:00,2,3.752,3.756,3.736,3.741,326
20140401|2013-10-02 13:30,2,3.74,3.743,3.737,3.742,129
20140401|2013-10-02 14:00,2,3.742,3.742,3.742,3.742,9
20140401|2013-10-02 14:30,2,3.739,3.739,3.735,3.738,27
20140401|2013-10-02 15:00,2,3.731,3.736,3.731,3.736,10
20140401|2013-10-02 15:30,2,3.74,3.74,3.74,3.74,1
20140401|2013-10-03 01:30,3,3.747,3.747,3.747,3.747,6
20140401|2013-10-03 03:00,3,3.761,3.761,3.761,3.761,1
20140401|2013-10-03 03:30,3,3.764,3.764,3.764,3.764,5
20140401|2013-10-03 04:00,3,3.763,3.764,3.763,3.764,20
20140401|2013-10-03 05:30,3,3.745,3.745,3.745,3.745,1
20140401|2013-10-03 06:30,3,3.738,3.75,3.738,3.75,2
20140401|2013-10-03 07:00,3,3.753,3.755,3.753,3.755,8
20140401|2013-10-03 07:30,3,3.74,3.744,3.74,3.741,17
20140401|2013-10-03 08:00,3,3.743,3.746,3.734,3.741,151
20140401|2013-10-03 08:30,3,3.74,3.74,3.73,3.731,22
20140401|2013-10-03 09:00,3,3.727,3.743,3.725,3.736,157
20140401|2013-10-03 09:30,3,3.734,3.742,3.699,3.736,392
20140401|2013-10-03 10:00,3,3.739,3.739,3.718,3.724,154
20140401|2013-10-03 10:30,3,3.725,3.742,3.725,3.742,60
20140401|2013-10-03 11:00,3,3.742,3.742,3.732,3.733,77
20140401|2013-10-03 11:30,3,3.731,3.743,3.731,3.737,427
20140401|2013-10-03 12:00,3,3.743,3.743,3.727,3.741,10
20140401|2013-10-03 12:30,3,3.738,3.738,3.728,3.733,73
20140401|2013-10-03 13:00,3,3.727,3.727,3.714,3.715,278
20140401|2013-10-03 13:30,3,3.713,3.721,3.713,3.719,142
20140401|2013-10-03 14:00,3,3.721,3.721,3.718,3.719,54
20140401|2013-10-03 14:30,3,3.718,3.719,3.717,3.717,50
20140401|2013-10-03 15:00,3,3.72,3.723,3.717,3.723,98
20140401|2013-10-03 15:30,3,3.722,3.722,3.722,3.722,1
20140401|2013-10-03 16:00,3,3.72,3.72,3.72,3.72,1
20140401|2013-10-03 19:00,4,3.715,3.715,3.715,3.715,1
20140401|2013-10-03 19:30,4,3.715,3.715,3.715,3.715,4
20140401|2013-10-04 05:30,4,3.727,3.727,3.725,3.725,6
20140401|2013-10-04 06:30,4,3.728,3.728,3.725,3.725,22
20140401|2013-10-04 07:00,4,3.725,3.736,3.725,3.731,45
20140401|2013-10-04 07:30,4,3.728,3.736,3.728,3.736,72
20140401|2013-10-04 08:00,4,3.736,3.742,3.731,3.736,68
20140401|2013-10-04 08:30,4,3.739,3.74,3.737,3.739,9
20140401|2013-10-04 09:00,4,3.742,3.742,3.735,3.739,16
20140401|2013-10-04 09:30,4,3.739,3.742,3.73,3.73,63
20140401|2013-10-04 10:00,4,3.732,3.732,3.727,3.727,16
20140401|2013-10-04 10:30,4,3.731,3.736,3.727,3.734,63
20140401|2013-10-04 11:00,4,3.738,3.742,3.73,3.73,18
20140401|2013-10-04 11:30,4,3.73,3.73,3.723,3.724,23
20140401|2013-10-04 12:00,4,3.725,3.728,3.716,3.716,88
20140401|2013-10-04 12:30,4,3.717,3.72,3.708,3.716,94
20140401|2013-10-04 13:00,4,3.717,3.736,3.712,3.728,142
20140401|2013-10-04 13:30,4,3.731,3.738,3.729,3.738,9
20140401|2013-10-04 14:00,4,3.734,3.734,3.734,3.734,2
20140401|2013-10-04 15:30,4,3.736,3.736,3.736,3.736,1
20140401|2013-10-06 17:00,7,3.757,3.757,3.742,3.747,48
20140401|2013-10-06 17:30,7,3.744,3.748,3.744,3.747,31
20140401|2013-10-06 18:00,7,3.753,3.753,3.753,3.753,11
20140401|2013-10-06 18:30,7,3.76,3.761,3.76,3.761,13
20140401|2013-10-06 19:00,7,3.761,3.761,3.761,3.761,1
20140401|2013-10-07 06:00,7,3.758,3.758,3.758,3.758,1
20140401|2013-10-07 06:30,7,3.761,3.776,3.76,3.776,10
20140401|2013-10-07 07:00,7,3.781,3.782,3.771,3.782,18
20140401|2013-10-07 07:30,7,3.78,3.786,3.78,3.78,61
20140401|2013-10-07 08:00,7,3.786,3.824,3.786,3.821,409
20140401|2013-10-07 08:30,7,3.823,3.823,3.808,3.815,150
20140401|2013-10-07 09:00,7,3.815,3.819,3.813,3.814,150
20140401|2013-10-07 09:30,7,3.815,3.82,3.81,3.82,137
20140401|2013-10-07 10:00,7,3.819,3.82,3.815,3.815,106
20140401|2013-10-07 10:30,7,3.815,3.834,3.815,3.833,512
20140401|2013-10-07 11:00,7,3.834,3.855,3.833,3.847,346
20140401|2013-10-07 11:30,7,3.845,3.85,3.839,3.843,358
20140401|2013-10-07 12:00,7,3.843,3.845,3.838,3.844,46
20140401|2013-10-07 12:30,7,3.846,3.846,3.838,3.838,96
20140401|2013-10-07 13:00,7,3.834,3.835,3.83,3.83,142
20140401|2013-10-07 13:30,7,3.83,3.832,3.83,3.831,30
20140401|2013-10-07 14:00,7,3.831,3.831,3.831,3.831,130
20140401|2013-10-07 14:30,7,3.83,3.83,3.829,3.829,13
20140401|2013-10-07 15:00,7,3.828,3.83,3.827,3.83,11
20140401|2013-10-07 15:30,7,3.835,3.835,3.835,3.835,5
20140401|2013-10-08 05:30,8,3.857,3.857,3.857,3.857,1
20140401|2013-10-08 06:00,8,3.858,3.858,3.858,3.858,1
20140401|2013-10-08 06:30,8,3.86,3.86,3.86,3.86,1
20140401|2013-10-08 07:00,8,3.864,3.87,3.854,3.854,74
20140401|2013-10-08 07:30,8,3.865,3.87,3.862,3.87,54
20140401|2013-10-08 08:00,8,3.878,3.878,3.862,3.869,351
20140401|2013-10-08 08:30,8,3.87,3.881,3.868,3.881,142
20140401|2013-10-08 09:00,8,3.882,3.883,3.875,3.876,78
20140401|2013-10-08 09:30,8,3.878,3.885,3.873,3.885,88
20140401|2013-10-08 10:00,8,3.879,3.886,3.879,3.886,82
20140401|2013-10-08 10:30,8,3.888,3.888,3.876,3.885,66
20140401|2013-10-08 11:00,8,3.881,3.881,3.88,3.88,61
20140401|2013-10-08 11:30,8,3.883,3.888,3.881,3.888,148
20140401|2013-10-08 12:00,8,3.888,3.891,3.884,3.885,403
20140401|2013-10-08 12:30,8,3.889,3.893,3.887,3.888,7
20140401|2013-10-08 13:00,8,3.888,3.894,3.871,3.891,346
20140401|2013-10-08 13:30,8,3.892,3.893,3.888,3.892,96
20140401|2013-10-08 14:30,8,3.89,3.896,3.89,3.895,120
20140401|2013-10-08 15:00,8,3.895,3.898,3.895,3.898,113
20140401|2013-10-08 15:30,8,3.898,3.898,3.898,3.898,1
20140401|2013-10-09 02:00,9,3.895,3.895,3.89,3.89,12
20140401|2013-10-09 02:30,9,3.893,3.893,3.889,3.889,10
20140401|2013-10-09 03:00,9,3.889,3.889,3.889,3.889,3
20140401|2013-10-09 03:30,9,3.888,3.888,3.888,3.888,2
20140401|2013-10-09 04:30,9,3.894,3.894,3.893,3.893,15
20140401|2013-10-09 05:30,9,3.904,3.904,3.897,3.897,2
20140401|2013-10-09 06:00,9,3.887,3.887,3.887,3.887,1
20140401|2013-10-09 07:00,9,3.883,3.89,3.875,3.876,86
20140401|2013-10-09 07:30,9,3.884,3.895,3.884,3.895,2
20140401|2013-10-09 08:00,9,3.886,3.892,3.878,3.882,90
20140401|2013-10-09 08:30,9,3.88,3.895,3.879,3.884,92
20140401|2013-10-09 09:00,9,3.887,3.891,3.881,3.884,64
20140401|2013-10-09 09:30,9,3.883,3.884,3.88,3.881,12
20140401|2013-10-09 10:00,9,3.881,3.883,3.874,3.874,47
20140401|2013-10-09 10:30,9,3.877,3.891,3.874,3.887,559
20140401|2013-10-09 11:00,9,3.887,3.888,3.867,3.869,167
20140401|2013-10-09 11:30,9,3.871,3.885,3.871,3.883,577
20140401|2013-10-09 12:00,9,3.884,3.89,3.881,3.889,180
20140401|2013-10-09 12:30,9,3.887,3.888,3.881,3.887,49
20140401|2013-10-09 13:00,9,3.885,3.887,3.867,3.875,75
20140401|2013-10-09 13:30,9,3.874,3.877,3.874,3.875,40
20140401|2013-10-09 14:00,9,3.877,3.878,3.877,3.878,3
20140401|2013-10-09 14:30,9,3.876,3.876,3.874,3.874,2
20140401|2013-10-09 16:00,9,3.885,3.885,3.885,3.885,1
20140401|2013-10-09 18:30,10,3.865,3.865,3.865,3.865,1
20140401|2013-10-09 23:00,10,3.895,3.895,3.89,3.894,14
20140401|2013-10-10 04:00,10,3.911,3.911,3.911,3.911,3
20140401|2013-10-10 04:30,10,3.911,3.927,3.911,3.927,43
20140401|2013-10-10 05:30,10,3.922,3.933,3.922,3.933,3
20140401|2013-10-10 06:00,10,3.938,3.938,3.938,3.938,1
20140401|2013-10-10 06:30,10,3.939,3.939,3.929,3.933,16
20140401|2013-10-10 07:00,10,3.935,3.935,3.919,3.919,98
20140401|2013-10-10 07:30,10,3.918,3.921,3.914,3.917,30
20140401|2013-10-10 08:00,10,3.921,3.926,3.906,3.91,103
20140401|2013-10-10 08:30,10,3.911,3.914,3.911,3.912,110
20140401|2013-10-10 09:00,10,3.914,3.925,3.913,3.921,89
20140401|2013-10-10 09:30,10,3.943,3.943,3.9,3.938,605
20140401|2013-10-10 10:00,10,3.941,3.941,3.92,3.924,201
20140401|2013-10-10 10:30,10,3.924,3.926,3.909,3.919,109
20140401|2013-10-10 11:00,10,3.919,3.93,3.919,3.925,138
20140401|2013-10-10 11:30,10,3.925,3.93,3.916,3.93,307
20140401|2013-10-10 12:00,10,3.93,3.93,3.927,3.927,67
20140401|2013-10-10 12:30,10,3.925,3.925,3.916,3.917,85
20140401|2013-10-10 13:00,10,3.911,3.913,3.893,3.899,106
20140401|2013-10-10 13:30,10,3.899,3.904,3.897,3.904,121
20140401|2013-10-10 14:00,10,3.905,3.905,3.904,3.904,9
20140401|2013-10-10 14:30,10,3.906,3.908,3.906,3.907,34
20140401|2013-10-10 15:00,10,3.907,3.91,3.903,3.908,25
20140401|2013-10-10 15:30,10,3.909,3.912,3.909,3.911,12
20140401|2013-10-10 20:00,11,3.921,3.921,3.917,3.917,6
20140401|2013-10-10 20:30,11,3.918,3.919,3.917,3.919,20
20140401|2013-10-10 21:30,11,3.915,3.915,3.915,3.915,1
20140401|2013-10-11 06:00,11,3.943,3.944,3.943,3.944,5
20140401|2013-10-11 06:30,11,3.936,3.936,3.936,3.936,1
20140401|2013-10-11 07:00,11,3.941,3.941,3.93,3.933,13
20140401|2013-10-11 07:30,11,3.933,3.933,3.918,3.926,75
20140401|2013-10-11 08:00,11,3.925,3.927,3.915,3.926,96
20140401|2013-10-11 08:30,11,3.928,3.942,3.927,3.938,47
20140401|2013-10-11 09:00,11,3.937,3.939,3.934,3.938,169
20140401|2013-10-11 09:30,11,3.936,3.94,3.931,3.935,74
20140401|2013-10-11 10:00,11,3.931,3.938,3.93,3.938,33
20140401|2013-10-11 10:30,11,3.936,3.936,3.923,3.932,36
20140401|2013-10-11 11:00,11,3.928,3.935,3.926,3.926,90
20140401|2013-10-11 11:30,11,3.926,3.935,3.921,3.933,208
20140401|2013-10-11 12:00,11,3.934,3.937,3.929,3.929,77
20140401|2013-10-11 12:30,11,3.927,3.935,3.927,3.935,88
20140401|2013-10-11 13:00,11,3.937,3.94,3.933,3.935,117
20140401|2013-10-11 13:30,11,3.939,3.942,3.939,3.94,17
20140401|2013-10-11 14:00,11,3.942,3.944,3.941,3.941,11
20140401|2013-10-11 14:30,11,3.937,3.937,3.937,3.937,3
20140401|2013-10-11 15:30,11,3.944,3.944,3.944,3.944,1
20140401|2013-10-13 17:00,14,3.967,4,3.967,3.983,130
20140401|2013-10-13 17:30,14,3.99,3.991,3.99,3.991,35
20140401|2013-10-13 18:00,14,3.99,3.991,3.987,3.991,24
20140401|2013-10-13 18:30,14,3.992,3.996,3.99,3.992,26
20140401|2013-10-13 19:00,14,3.991,3.991,3.984,3.986,11
20140401|2013-10-13 20:00,14,3.99,3.991,3.989,3.989,7
20140401|2013-10-13 20:30,14,3.987,3.987,3.979,3.984,15
20140401|2013-10-13 21:00,14,3.978,3.982,3.978,3.981,5
20140401|2013-10-13 21:30,14,3.968,3.968,3.968,3.968,7
20140401|2013-10-13 22:00,14,3.975,3.977,3.975,3.977,8
20140401|2013-10-13 22:30,14,3.973,3.973,3.973,3.973,2
20140401|2013-10-14 00:00,14,3.97,3.97,3.967,3.97,6
20140401|2013-10-14 04:30,14,3.979,3.979,3.977,3.978,5
20140401|2013-10-14 05:30,14,3.98,3.98,3.977,3.977,6
20140401|2013-10-14 06:00,14,3.982,3.982,3.982,3.982,1
20140401|2013-10-14 06:30,14,3.976,3.977,3.975,3.975,29
20140401|2013-10-14 07:00,14,3.96,3.96,3.95,3.95,42
20140401|2013-10-14 08:00,14,3.954,3.982,3.954,3.979,495
20140401|2013-10-14 08:30,14,3.976,3.976,3.953,3.958,717
20140401|2013-10-14 09:00,14,3.961,3.964,3.954,3.959,178
20140401|2013-10-14 09:30,14,3.959,3.96,3.926,3.928,477
20140401|2013-10-14 10:00,14,3.933,3.945,3.932,3.944,335
20140401|2013-10-14 10:30,14,3.934,3.95,3.929,3.929,22
20140401|2013-10-14 11:00,14,3.938,3.948,3.934,3.947,225
20140401|2013-10-14 11:30,14,3.951,3.955,3.944,3.951,47
20140401|2013-10-14 12:00,14,3.95,3.958,3.949,3.958,102
20140401|2013-10-14 12:30,14,3.961,3.97,3.961,3.97,107
20140401|2013-10-14 13:00,14,3.97,3.971,3.963,3.971,180
20140401|2013-10-14 13:30,14,3.967,3.967,3.964,3.964,77
20140401|2013-10-14 14:00,14,3.968,3.968,3.966,3.966,9
20140401|2013-10-14 14:30,14,3.967,3.967,3.967,3.967,4
20140401|2013-10-14 15:00,14,3.968,3.972,3.968,3.969,17
20140401|2013-10-14 15:30,14,3.969,3.974,3.969,3.974,36
20140401|2013-10-14 17:30,15,3.984,3.986,3.984,3.986,6
20140401|2013-10-14 18:00,15,3.985,3.985,3.983,3.985,6
20140401|2013-10-14 18:30,15,3.986,3.99,3.986,3.99,3
20140401|2013-10-14 19:00,15,3.99,3.99,3.988,3.988,15
20140401|2013-10-14 19:30,15,3.987,3.99,3.987,3.99,16
20140401|2013-10-14 20:00,15,3.99,3.99,3.983,3.986,35
20140401|2013-10-14 20:30,15,3.986,3.986,3.986,3.986,4
20140401|2013-10-14 21:30,15,3.99,3.99,3.99,3.99,3
20140401|2013-10-14 22:00,15,3.993,3.993,3.993,3.993,3
20140401|2013-10-15 01:00,15,3.993,3.993,3.993,3.993,4
20140401|2013-10-15 03:00,15,3.991,3.991,3.991,3.991,1
20140401|2013-10-15 03:30,15,3.991,3.993,3.991,3.993,10
20140401|2013-10-15 04:00,15,3.993,3.995,3.993,3.995,21
20140401|2013-10-15 04:30,15,3.994,3.997,3.992,3.997,11
20140401|2013-10-15 05:00,15,3.997,3.999,3.997,3.999,23
20140401|2013-10-15 06:00,15,3.997,3.997,3.994,3.997,15
20140401|2013-10-15 06:30,15,3.992,3.993,3.992,3.993,5
20140401|2013-10-15 07:00,15,3.982,3.983,3.976,3.983,14
20140401|2013-10-15 07:30,15,3.991,3.993,3.978,3.98,155
20140401|2013-10-15 08:00,15,3.978,3.986,3.962,3.962,317
20140401|2013-10-15 08:30,15,3.961,3.969,3.956,3.956,193
20140401|2013-10-15 09:00,15,3.956,3.968,3.956,3.968,104
20140401|2013-10-15 09:30,15,3.96,3.96,3.94,3.943,81
20140401|2013-10-15 10:00,15,3.947,3.958,3.947,3.952,55
20140401|2013-10-15 10:30,15,3.944,3.95,3.944,3.95,4
20140401|2013-10-15 11:00,15,3.959,3.967,3.959,3.967,168
20140401|2013-10-15 11:30,15,3.965,3.967,3.944,3.955,87
20140401|2013-10-15 12:00,15,3.951,3.951,3.931,3.945,202
20140401|2013-10-15 12:30,15,3.945,3.953,3.945,3.947,44
20140401|2013-10-15 13:00,15,3.942,3.948,3.933,3.943,163
20140401|2013-10-15 13:30,15,3.943,3.944,3.943,3.944,17
20140401|2013-10-15 14:00,15,3.941,3.941,3.941,3.941,11
20140401|2013-10-15 14:30,15,3.941,3.947,3.94,3.947,22
20140401|2013-10-15 15:00,15,3.948,3.948,3.945,3.946,26
20140401|2013-10-15 15:30,15,3.95,3.953,3.95,3.952,29
20140401|2013-10-16 02:00,16,3.971,3.971,3.971,3.971,4
20140401|2013-10-16 03:00,16,3.972,3.976,3.966,3.972,40
20140401|2013-10-16 03:30,16,3.974,3.976,3.974,3.976,10
20140401|2013-10-16 04:00,16,3.977,3.977,3.977,3.977,2
20140401|2013-10-16 06:30,16,3.976,3.982,3.976,3.982,8
20140401|2013-10-16 07:00,16,3.978,3.98,3.972,3.972,64
20140401|2013-10-16 07:30,16,3.969,3.969,3.968,3.968,10
20140401|2013-10-16 08:00,16,3.974,3.98,3.967,3.967,49
20140401|2013-10-16 08:30,16,3.974,3.978,3.963,3.966,153
20140401|2013-10-16 09:00,16,3.97,3.975,3.966,3.973,273
20140401|2013-10-16 09:30,16,3.976,3.983,3.965,3.975,212
20140401|2013-10-16 10:00,16,3.98,3.982,3.963,3.978,67
20140401|2013-10-16 10:30,16,3.974,3.974,3.967,3.97,39
20140401|2013-10-16 11:00,16,3.973,3.975,3.958,3.96,83
20140401|2013-10-16 11:30,16,3.953,3.961,3.95,3.959,252
20140401|2013-10-16 12:00,16,3.958,3.966,3.956,3.966,5
20140401|2013-10-16 12:30,16,3.965,3.965,3.93,3.93,94
20140401|2013-10-16 13:00,16,3.936,3.937,3.9,3.903,201
20140401|2013-10-16 13:30,16,3.907,3.91,3.907,3.909,34
20140401|2013-10-16 14:00,16,3.91,3.91,3.895,3.898,75
20140401|2013-10-16 14:30,16,3.898,3.898,3.895,3.896,13
20140401|2013-10-16 15:00,16,3.901,3.902,3.901,3.902,5
20140401|2013-10-16 15:30,16,3.899,3.907,3.899,3.907,33
20140401|2013-10-16 16:00,16,3.912,3.914,3.912,3.914,8
20140401|2013-10-16 18:30,17,3.915,3.915,3.915,3.915,1
20140401|2013-10-16 22:30,17,3.926,3.926,3.926,3.926,1
20140401|2013-10-16 23:30,17,3.928,3.93,3.928,3.93,2
20140401|2013-10-17 06:30,17,3.91,3.91,3.883,3.884,3
20140401|2013-10-17 07:00,17,3.88,3.889,3.876,3.884,61
20140401|2013-10-17 07:30,17,3.89,3.895,3.889,3.889,9
20140401|2013-10-17 08:00,17,3.886,3.891,3.869,3.877,69
20140401|2013-10-17 08:30,17,3.877,3.882,3.872,3.882,93
20140401|2013-10-17 09:00,17,3.877,3.883,3.875,3.875,84
20140401|2013-10-17 09:30,17,3.882,3.897,3.882,3.897,70
20140401|2013-10-17 10:00,17,3.888,3.891,3.881,3.89,158
20140401|2013-10-17 10:30,17,3.89,3.892,3.878,3.878,109
20140401|2013-10-17 11:00,17,3.879,3.88,3.87,3.87,68
20140401|2013-10-17 11:30,17,3.882,3.884,3.866,3.881,129
20140401|2013-10-17 12:00,17,3.881,3.881,3.866,3.87,44
20140401|2013-10-17 12:30,17,3.878,3.883,3.878,3.882,7
20140401|2013-10-17 13:00,17,3.883,3.888,3.875,3.887,175
20140401|2013-10-17 13:30,17,3.887,3.893,3.885,3.891,103
20140401|2013-10-17 14:00,17,3.89,3.89,3.89,3.89,2
20140401|2013-10-17 14:30,17,3.892,3.892,3.89,3.89,9
20140401|2013-10-17 15:30,17,3.886,3.888,3.883,3.888,9
20140401|2013-10-17 18:30,18,3.895,3.895,3.895,3.895,1
20140401|2013-10-18 02:30,18,3.87,3.87,3.87,3.87,11
20140401|2013-10-18 03:30,18,3.87,3.87,3.87,3.87,16
20140401|2013-10-18 04:00,18,3.831,3.831,3.831,3.831,5
20140401|2013-10-18 06:30,18,3.845,3.855,3.845,3.855,11
20140401|2013-10-18 07:00,18,3.852,3.855,3.852,3.855,15
20140401|2013-10-18 07:30,18,3.86,3.869,3.86,3.869,14
20140401|2013-10-18 08:00,18,3.866,3.866,3.854,3.863,146
20140401|2013-10-18 08:30,18,3.862,3.872,3.862,3.865,61
20140401|2013-10-18 09:00,18,3.862,3.863,3.858,3.859,168
20140401|2013-10-18 09:30,18,3.864,3.864,3.852,3.858,64
20140401|2013-10-18 10:00,18,3.863,3.863,3.854,3.856,46
20140401|2013-10-18 10:30,18,3.853,3.853,3.843,3.853,103
20140401|2013-10-18 11:00,18,3.853,3.855,3.851,3.855,41
20140401|2013-10-18 11:30,18,3.854,3.908,3.854,3.901,209
20140401|2013-10-18 12:00,18,3.903,3.918,3.901,3.912,137
20140401|2013-10-18 12:30,18,3.911,3.92,3.896,3.9,64
20140401|2013-10-18 13:00,18,3.901,3.904,3.882,3.903,326
20140401|2013-10-18 13:30,18,3.903,3.904,3.889,3.896,113
20140401|2013-10-18 14:00,18,3.9,3.9,3.896,3.896,52
20140401|2013-10-18 14:30,18,3.898,3.898,3.894,3.896,30
20140401|2013-10-18 15:00,18,3.902,3.902,3.896,3.896,53
20140401|2013-10-18 15:30,18,3.9,3.904,3.9,3.904,25
20140401|2013-10-20 17:00,21,3.923,3.96,3.923,3.949,38
20140401|2013-10-20 17:30,21,3.944,3.944,3.944,3.944,1
20140401|2013-10-20 18:00,21,3.945,3.945,3.945,3.945,1
20140401|2013-10-20 19:30,21,3.938,3.938,3.938,3.938,8
20140401|2013-10-20 23:30,21,3.932,3.932,3.932,3.932,2
20140401|2013-10-21 00:00,21,3.929,3.929,3.929,3.929,1
20140401|2013-10-21 00:30,21,3.93,3.93,3.929,3.929,3
20140401|2013-10-21 02:30,21,3.925,3.925,3.925,3.925,1
20140401|2013-10-21 03:00,21,3.927,3.927,3.927,3.927,3
20140401|2013-10-21 05:00,21,3.926,3.926,3.923,3.924,151
20140401|2013-10-21 05:30,21,3.924,3.927,3.924,3.927,35
20140401|2013-10-21 06:00,21,3.915,3.915,3.915,3.915,1
20140401|2013-10-21 06:30,21,3.917,3.917,3.903,3.908,12
20140401|2013-10-21 07:00,21,3.898,3.898,3.898,3.898,3
20140401|2013-10-21 07:30,21,3.881,3.881,3.879,3.88,7
20140401|2013-10-21 08:00,21,3.884,3.904,3.884,3.9,41
20140401|2013-10-21 08:30,21,3.9,3.9,3.879,3.881,161
20140401|2013-10-21 09:00,21,3.885,3.888,3.858,3.858,146
20140401|2013-10-21 09:30,21,3.865,3.87,3.865,3.87,11
20140401|2013-10-21 10:00,21,3.867,3.869,3.867,3.869,16
20140401|2013-10-21 10:30,21,3.871,3.871,3.865,3.867,77
20140401|2013-10-21 11:00,21,3.869,3.869,3.857,3.863,10
20140401|2013-10-21 11:30,21,3.869,3.87,3.868,3.87,15
20140401|2013-10-21 12:00,21,3.866,3.866,3.864,3.866,12
20140401|2013-10-21 12:30,21,3.858,3.861,3.848,3.853,260
20140401|2013-10-21 13:00,21,3.85,3.851,3.813,3.813,315
20140401|2013-10-21 13:30,21,3.813,3.818,3.805,3.807,165
20140401|2013-10-21 14:00,21,3.809,3.809,3.809,3.809,28
20140401|2013-10-21 14:30,21,3.805,3.82,3.805,3.816,22
20140401|2013-10-21 15:00,21,3.816,3.817,3.814,3.817,6
20140401|2013-10-21 15:30,21,3.82,3.82,3.82,3.82,1
20140401|2013-10-21 19:00,22,3.791,3.8,3.791,3.8,2
20140401|2013-10-22 02:00,22,3.801,3.806,3.801,3.806,14
20140401|2013-10-22 02:30,22,3.8,3.8,3.8,3.8,10
20140401|2013-10-22 03:00,22,3.798,3.801,3.798,3.799,9
20140401|2013-10-22 04:00,22,3.791,3.791,3.79,3.79,2
20140401|2013-10-22 05:00,22,3.793,3.793,3.791,3.792,5
20140401|2013-10-22 05:30,22,3.795,3.795,3.795,3.795,2
20140401|2013-10-22 06:30,22,3.795,3.795,3.795,3.795,1
20140401|2013-10-22 07:00,22,3.8,3.804,3.8,3.804,3
20140401|2013-10-22 07:30,22,3.808,3.809,3.804,3.804,42
20140401|2013-10-22 08:00,22,3.8,3.8,3.78,3.78,351
20140401|2013-10-22 08:30,22,3.784,3.785,3.778,3.785,71
20140401|2013-10-22 09:00,22,3.783,3.793,3.777,3.785,571
20140401|2013-10-22 09:30,22,3.779,3.794,3.77,3.793,386
20140401|2013-10-22 10:00,22,3.791,3.797,3.788,3.792,56
20140401|2013-10-22 10:30,22,3.784,3.785,3.771,3.771,177
20140401|2013-10-22 11:00,22,3.771,3.771,3.756,3.756,39
20140401|2013-10-22 11:30,22,3.76,3.766,3.755,3.76,139
20140401|2013-10-22 12:00,22,3.76,3.762,3.753,3.754,97
20140401|2013-10-22 12:30,22,3.753,3.756,3.747,3.755,109
20140401|2013-10-22 13:00,22,3.748,3.75,3.741,3.747,152
20140401|2013-10-22 13:30,22,3.746,3.755,3.746,3.754,111
20140401|2013-10-22 14:00,22,3.753,3.762,3.752,3.762,14
20140401|2013-10-22 14:30,22,3.759,3.76,3.755,3.755,27
20140401|2013-10-22 15:00,22,3.759,3.76,3.756,3.756,4
20140401|2013-10-22 16:00,22,3.737,3.737,3.737,3.737,1
20140401|2013-10-23 00:00,23,3.756,3.756,3.756,3.756,1
20140401|2013-10-23 02:30,23,3.755,3.756,3.755,3.756,13
20140401|2013-10-23 03:00,23,3.756,3.758,3.756,3.758,14
20140401|2013-10-23 03:30,23,3.76,3.76,3.76,3.76,2
20140401|2013-10-23 04:00,23,3.766,3.769,3.766,3.769,4
20140401|2013-10-23 04:30,23,3.769,3.769,3.764,3.764,12
20140401|2013-10-23 05:30,23,3.754,3.754,3.754,3.754,1
20140401|2013-10-23 06:00,23,3.756,3.76,3.752,3.756,49
20140401|2013-10-23 06:30,23,3.756,3.758,3.753,3.753,176
20140401|2013-10-23 07:00,23,3.757,3.759,3.753,3.758,504
20140401|2013-10-23 07:30,23,3.773,3.773,3.769,3.769,12
20140401|2013-10-23 08:00,23,3.76,3.767,3.759,3.764,78
20140401|2013-10-23 08:30,23,3.765,3.765,3.757,3.761,89
20140401|2013-10-23 09:00,23,3.768,3.775,3.752,3.754,243
20140401|2013-10-23 09:30,23,3.766,3.775,3.76,3.775,121
20140401|2013-10-23 10:00,23,3.771,3.782,3.771,3.778,169
20140401|2013-10-23 10:30,23,3.778,3.779,3.778,3.779,36
20140401|2013-10-23 11:00,23,3.779,3.782,3.773,3.773,84
20140401|2013-10-23 11:30,23,3.775,3.775,3.762,3.762,48
20140401|2013-10-23 12:00,23,3.767,3.768,3.755,3.755,304
20140401|2013-10-23 12:30,23,3.759,3.76,3.752,3.754,210
20140401|2013-10-23 13:00,23,3.754,3.763,3.754,3.763,186
20140401|2013-10-23 13:30,23,3.764,3.764,3.761,3.763,140
20140401|2013-10-23 14:00,23,3.765,3.765,3.765,3.765,2
20140401|2013-10-23 14:30,23,3.767,3.768,3.767,3.768,8
20140401|2013-10-23 15:00,23,3.766,3.766,3.764,3.765,60
20140401|2013-10-23 15:30,23,3.766,3.766,3.763,3.763,10
20140401|2013-10-23 16:00,23,3.761,3.765,3.76,3.76,35
20140401|2013-10-23 17:00,24,3.76,3.766,3.76,3.765,20
20140401|2013-10-23 18:30,24,3.765,3.765,3.765,3.765,3
20140401|2013-10-23 19:00,24,3.764,3.764,3.763,3.763,6
20140401|2013-10-23 19:30,24,3.758,3.758,3.758,3.758,1
20140401|2013-10-23 20:00,24,3.753,3.766,3.753,3.761,16
20140401|2013-10-23 20:30,24,3.759,3.759,3.757,3.757,5
20140401|2013-10-23 21:00,24,3.76,3.76,3.756,3.758,11
20140401|2013-10-23 21:30,24,3.756,3.756,3.755,3.756,6
20140401|2013-10-23 22:00,24,3.756,3.756,3.756,3.756,10
20140401|2013-10-24 02:30,24,3.752,3.752,3.752,3.752,1
20140401|2013-10-24 04:00,24,3.742,3.742,3.742,3.742,1
20140401|2013-10-24 04:30,24,3.74,3.74,3.74,3.74,5
20140401|2013-10-24 05:00,24,3.74,3.74,3.728,3.728,3
20140401|2013-10-24 06:00,24,3.735,3.735,3.735,3.735,3
20140401|2013-10-24 07:00,24,3.738,3.739,3.737,3.739,19
20140401|2013-10-24 07:30,24,3.741,3.752,3.738,3.75,27
20140401|2013-10-24 08:00,24,3.749,3.751,3.725,3.725,248
20140401|2013-10-24 08:30,24,3.732,3.734,3.731,3.731,46
20140401|2013-10-24 09:00,24,3.734,3.734,3.725,3.729,44
20140401|2013-10-24 09:30,24,3.712,3.774,3.712,3.768,235
20140401|2013-10-24 10:00,24,3.78,3.78,3.76,3.764,242
20140401|2013-10-24 10:30,24,3.759,3.765,3.753,3.765,58
20140401|2013-10-24 11:00,24,3.759,3.781,3.759,3.781,61
20140401|2013-10-24 11:30,24,3.78,3.791,3.77,3.788,278
20140401|2013-10-24 12:00,24,3.788,3.788,3.774,3.779,232
20140401|2013-10-24 12:30,24,3.779,3.785,3.772,3.772,33
20140401|2013-10-24 13:00,24,3.771,3.78,3.77,3.779,211
20140401|2013-10-24 13:30,24,3.78,3.785,3.777,3.785,43
20140401|2013-10-24 14:00,24,3.783,3.787,3.783,3.787,9
20140401|2013-10-24 14:30,24,3.79,3.79,3.789,3.789,10
20140401|2013-10-24 15:00,24,3.787,3.788,3.786,3.786,62
20140401|2013-10-24 15:30,24,3.784,3.784,3.78,3.78,61
20140401|2013-10-24 20:00,25,3.78,3.78,3.78,3.78,2
20140401|2013-10-24 20:30,25,3.777,3.777,3.774,3.774,4
20140401|2013-10-24 21:30,25,3.771,3.771,3.771,3.771,2
20140401|2013-10-24 22:00,25,3.768,3.768,3.768,3.768,2
20140401|2013-10-25 02:00,25,3.768,3.768,3.768,3.768,2
20140401|2013-10-25 06:00,25,3.76,3.77,3.76,3.77,9
20140401|2013-10-25 06:30,25,3.778,3.789,3.774,3.789,26
20140401|2013-10-25 07:00,25,3.785,3.788,3.78,3.78,17
20140401|2013-10-25 07:30,25,3.785,3.805,3.785,3.791,140
20140401|2013-10-25 08:00,25,3.794,3.81,3.792,3.801,109
20140401|2013-10-25 08:30,25,3.801,3.81,3.801,3.805,85
20140401|2013-10-25 09:00,25,3.81,3.816,3.802,3.802,184
20140401|2013-10-25 09:30,25,3.799,3.808,3.799,3.808,60
20140401|2013-10-25 10:00,25,3.809,3.809,3.799,3.808,192
20140401|2013-10-25 10:30,25,3.806,3.814,3.803,3.814,68
20140401|2013-10-25 11:00,25,3.813,3.813,3.804,3.809,67
20140401|2013-10-25 11:30,25,3.803,3.809,3.802,3.805,17
20140401|2013-10-25 12:00,25,3.807,3.809,3.803,3.809,20
20140401|2013-10-25 12:30,25,3.816,3.835,3.816,3.833,375
20140401|2013-10-25 13:00,25,3.832,3.832,3.822,3.826,208
20140401|2013-10-25 13:30,25,3.829,3.832,3.828,3.832,78
20140401|2013-10-25 14:00,25,3.831,3.838,3.831,3.838,12
20140401|2013-10-25 14:30,25,3.836,3.837,3.835,3.836,9
20140401|2013-10-27 17:00,28,3.824,3.824,3.77,3.779,11
20140401|2013-10-27 17:30,28,3.78,3.78,3.78,3.78,1
20140401|2013-10-27 18:00,28,3.778,3.794,3.778,3.79,37
20140401|2013-10-27 23:00,28,3.784,3.784,3.78,3.78,5
20140401|2013-10-28 04:00,28,3.764,3.764,3.764,3.764,5
20140401|2013-10-28 04:30,28,3.76,3.76,3.76,3.76,1
20140401|2013-10-28 05:00,28,3.759,3.759,3.759,3.759,4
20140401|2013-10-28 05:30,28,3.76,3.76,3.76,3.76,2
20140401|2013-10-28 06:00,28,3.767,3.767,3.767,3.767,8
20140401|2013-10-28 06:30,28,3.769,3.775,3.76,3.76,48
20140401|2013-10-28 07:00,28,3.765,3.765,3.753,3.753,58
20140401|2013-10-28 07:30,28,3.757,3.767,3.744,3.745,31
20140401|2013-10-28 08:00,28,3.725,3.728,3.7,3.721,292
20140401|2013-10-28 08:30,28,3.727,3.737,3.722,3.733,75
20140401|2013-10-28 09:00,28,3.731,3.739,3.725,3.737,71
20140401|2013-10-28 09:30,28,3.737,3.74,3.727,3.728,466
20140401|2013-10-28 10:00,28,3.728,3.728,3.717,3.72,371
20140401|2013-10-28 10:30,28,3.718,3.72,3.711,3.717,65
20140401|2013-10-28 11:00,28,3.719,3.728,3.719,3.726,103
20140401|2013-10-28 11:30,28,3.728,3.732,3.712,3.712,49
20140401|2013-10-28 12:00,28,3.714,3.719,3.711,3.719,77
20140401|2013-10-28 12:30,28,3.719,3.722,3.717,3.721,96
20140401|2013-10-28 13:00,28,3.721,3.724,3.7,3.709,511
20140401|2013-10-28 13:30,28,3.708,3.711,3.706,3.707,170
20140401|2013-10-28 14:00,28,3.705,3.709,3.702,3.709,14
20140401|2013-10-28 14:30,28,3.709,3.709,3.706,3.706,3
20140401|2013-10-28 15:00,28,3.707,3.707,3.703,3.706,48
20140401|2013-10-28 15:30,28,3.709,3.709,3.709,3.709,1
20140401|2013-10-28 16:00,28,3.709,3.709,3.709,3.709,1
20140401|2013-10-28 22:30,29,3.701,3.701,3.701,3.701,3
20140401|2013-10-28 23:00,29,3.69,3.69,3.69,3.69,1
20140401|2013-10-29 03:30,29,3.709,3.709,3.709,3.709,5
20140401|2013-10-29 04:00,29,3.7,3.7,3.7,3.7,2
20140401|2013-10-29 04:30,29,3.7,3.7,3.7,3.7,13
20140401|2013-10-29 05:00,29,3.7,3.7,3.7,3.7,2
20140401|2013-10-29 06:30,29,3.706,3.712,3.706,3.712,6
20140401|2013-10-29 07:00,29,3.725,3.725,3.716,3.716,11
20140401|2013-10-29 07:30,29,3.722,3.722,3.691,3.691,121
20140401|2013-10-29 08:00,29,3.694,3.7,3.687,3.69,143
20140401|2013-10-29 08:30,29,3.691,3.709,3.686,3.709,265
20140401|2013-10-29 09:00,29,3.712,3.715,3.69,3.69,283
20140401|2013-10-29 09:30,29,3.691,3.693,3.675,3.68,352
20140401|2013-10-29 10:00,29,3.68,3.688,3.678,3.688,168
20140401|2013-10-29 10:30,29,3.693,3.696,3.68,3.683,93
20140401|2013-10-29 11:00,29,3.684,3.689,3.679,3.689,131
20140401|2013-10-29 11:30,29,3.686,3.686,3.68,3.681,104
20140401|2013-10-29 12:00,29,3.679,3.684,3.675,3.676,226
20140401|2013-10-29 12:30,29,3.672,3.679,3.666,3.677,777
20140401|2013-10-29 13:00,29,3.676,3.676,3.666,3.666,173
20140401|2013-10-29 13:30,29,3.687,3.689,3.687,3.687,4
20140401|2013-10-29 14:00,29,3.691,3.697,3.691,3.692,37
20140401|2013-10-29 14:30,29,3.691,3.694,3.69,3.69,13
20140401|2013-10-29 15:00,29,3.693,3.697,3.692,3.697,35
20140401|2013-10-29 15:30,29,3.693,3.694,3.693,3.694,2
20140401|2013-10-29 21:00,30,3.675,3.68,3.675,3.68,9
20140401|2013-10-29 23:30,30,3.694,3.694,3.694,3.694,1
20140401|2013-10-30 01:30,30,3.683,3.683,3.683,3.683,1
20140401|2013-10-30 04:30,30,3.697,3.698,3.697,3.698,10
20140401|2013-10-30 05:30,30,3.685,3.695,3.685,3.695,4
20140401|2013-10-30 07:00,30,3.693,3.693,3.69,3.692,12
20140401|2013-10-30 07:30,30,3.693,3.708,3.692,3.698,416
20140401|2013-10-30 08:00,30,3.699,3.704,3.686,3.704,430
20140401|2013-10-30 08:30,30,3.702,3.702,3.675,3.682,279
20140401|2013-10-30 09:00,30,3.683,3.69,3.683,3.69,123
20140401|2013-10-30 09:30,30,3.69,3.699,3.684,3.684,227
20140401|2013-10-30 10:00,30,3.685,3.685,3.677,3.678,97
20140401|2013-10-30 10:30,30,3.676,3.694,3.665,3.693,154
20140401|2013-10-30 11:00,30,3.695,3.702,3.692,3.692,83
20140401|2013-10-30 11:30,30,3.698,3.707,3.696,3.707,53
20140401|2013-10-30 12:00,30,3.705,3.711,3.697,3.697,128
20140401|2013-10-30 12:30,30,3.697,3.702,3.681,3.682,119
20140401|2013-10-30 13:00,30,3.685,3.689,3.676,3.679,100
20140401|2013-10-30 13:30,30,3.679,3.691,3.678,3.691,70
20140401|2013-10-30 14:00,30,3.687,3.693,3.687,3.689,17
20140401|2013-10-30 14:30,30,3.689,3.689,3.686,3.686,14
20140401|2013-10-30 15:30,30,3.687,3.69,3.687,3.69,12
20140401|2013-10-31 05:30,31,3.704,3.704,3.704,3.704,1
20140401|2013-10-31 06:00,31,3.697,3.697,3.696,3.697,15
20140401|2013-10-31 06:30,31,3.692,3.692,3.692,3.692,1
20140401|2013-10-31 07:00,31,3.702,3.709,3.702,3.706,10
20140401|2013-10-31 07:30,31,3.704,3.705,3.694,3.702,206
20140401|2013-10-31 08:00,31,3.697,3.7,3.668,3.677,149
20140401|2013-10-31 08:30,31,3.675,3.677,3.645,3.65,694
20140401|2013-10-31 09:00,31,3.648,3.654,3.642,3.642,85
20140401|2013-10-31 09:30,31,3.635,3.664,3.631,3.653,468
20140401|2013-10-31 10:00,31,3.66,3.665,3.648,3.657,343
20140401|2013-10-31 10:30,31,3.656,3.656,3.644,3.65,149
20140401|2013-10-31 11:00,31,3.648,3.659,3.645,3.659,157
20140401|2013-10-31 11:30,31,3.649,3.657,3.649,3.654,50
20140401|2013-10-31 12:00,31,3.649,3.649,3.64,3.64,36
20140401|2013-10-31 12:30,31,3.645,3.646,3.636,3.645,70
20140401|2013-10-31 13:00,31,3.646,3.648,3.629,3.636,398
20140401|2013-10-31 13:30,31,3.637,3.641,3.635,3.641,92
20140401|2013-10-31 14:00,31,3.639,3.639,3.638,3.638,34
20140401|2013-10-31 14:30,31,3.634,3.636,3.633,3.636,19
20140401|2013-10-31 15:00,31,3.628,3.628,3.625,3.625,14
20140401|2013-10-31 15:30,31,3.62,3.622,3.62,3.622,5
20140401|2013-10-31 16:00,31,3.62,3.62,3.62,3.62,1
20140401|2013-10-31 18:30,1,3.623,3.623,3.62,3.62,7
20140401|2013-10-31 19:00,1,3.61,3.61,3.606,3.607,3
20140401|2013-10-31 19:30,1,3.605,3.605,3.605,3.605,11
20140401|2013-11-01 03:00,1,3.615,3.615,3.614,3.614,4
20140401|2013-11-01 03:30,1,3.62,3.62,3.62,3.62,3
20140401|2013-11-01 06:00,1,3.621,3.623,3.617,3.617,11
20140401|2013-11-01 06:30,1,3.611,3.612,3.604,3.606,44
20140401|2013-11-01 07:00,1,3.607,3.614,3.598,3.602,65
20140401|2013-11-01 07:30,1,3.6,3.611,3.594,3.6,132
20140401|2013-11-01 08:00,1,3.603,3.603,3.579,3.58,279
20140401|2013-11-01 08:30,1,3.577,3.58,3.565,3.572,466
20140401|2013-11-01 09:00,1,3.57,3.59,3.569,3.585,220
20140401|2013-11-01 09:30,1,3.585,3.586,3.578,3.584,400
20140401|2013-11-01 10:00,1,3.59,3.593,3.582,3.583,174
20140401|2013-11-01 10:30,1,3.581,3.586,3.577,3.586,36
20140401|2013-11-01 11:00,1,3.589,3.591,3.582,3.59,113
20140401|2013-11-01 11:30,1,3.591,3.594,3.586,3.589,95
20140401|2013-11-01 12:00,1,3.588,3.588,3.581,3.584,457
20140401|2013-11-01 12:30,1,3.581,3.591,3.578,3.584,538
20140401|2013-11-01 13:00,1,3.578,3.583,3.568,3.569,228
20140401|2013-11-01 13:30,1,3.569,3.574,3.569,3.574,165
20140401|2013-11-01 14:00,1,3.571,3.571,3.569,3.569,8
20140401|2013-11-01 14:30,1,3.571,3.575,3.568,3.575,21
20140401|2013-11-01 15:00,1,3.58,3.58,3.58,3.58,3
20140401|2013-11-01 15:30,1,3.579,3.579,3.579,3.579,2
20140401|2013-11-01 16:00,1,3.577,3.577,3.573,3.573,3
20140401|2013-11-03 17:00,4,3.515,3.515,3.495,3.495,25
20140401|2013-11-03 17:30,4,3.499,3.499,3.497,3.497,3
20140401|2013-11-03 18:00,4,3.49,3.49,3.49,3.49,32
20140401|2013-11-03 18:30,4,3.489,3.491,3.489,3.49,49
20140401|2013-11-03 19:00,4,3.49,3.49,3.489,3.49,31
20140401|2013-11-03 19:30,4,3.493,3.494,3.493,3.494,2
20140401|2013-11-03 20:00,4,3.492,3.492,3.492,3.492,2
20140401|2013-11-04 01:00,4,3.498,3.498,3.498,3.498,2
20140401|2013-11-04 01:30,4,3.498,3.498,3.498,3.498,5
20140401|2013-11-04 02:00,4,3.501,3.504,3.5,3.504,19
20140401|2013-11-04 02:30,4,3.506,3.509,3.506,3.509,45
20140401|2013-11-04 03:00,4,3.51,3.511,3.51,3.511,4
20140401|2013-11-04 03:30,4,3.509,3.509,3.509,3.509,1
20140401|2013-11-04 04:30,4,3.498,3.498,3.498,3.498,1
20140401|2013-11-04 05:30,4,3.499,3.499,3.494,3.494,18
20140401|2013-11-04 06:00,4,3.484,3.484,3.48,3.48,6
20140401|2013-11-04 06:30,4,3.484,3.485,3.484,3.485,2
20140401|2013-11-04 07:00,4,3.485,3.49,3.485,3.485,30
20140401|2013-11-04 07:30,4,3.485,3.503,3.485,3.501,250
20140401|2013-11-04 08:00,4,3.502,3.502,3.49,3.49,385
20140401|2013-11-04 08:30,4,3.49,3.505,3.49,3.504,203
20140401|2013-11-04 09:00,4,3.503,3.505,3.494,3.502,165
20140401|2013-11-04 09:30,4,3.497,3.502,3.495,3.496,118
20140401|2013-11-04 10:00,4,3.495,3.496,3.478,3.495,229
20140401|2013-11-04 10:30,4,3.5,3.505,3.496,3.505,212
20140401|2013-11-04 11:00,4,3.5,3.5,3.493,3.5,114
20140401|2013-11-04 11:30,4,3.501,3.503,3.499,3.503,19
20140401|2013-11-04 12:00,4,3.503,3.504,3.496,3.502,84
20140401|2013-11-04 12:30,4,3.504,3.515,3.504,3.515,109
20140401|2013-11-04 13:00,4,3.517,3.518,3.505,3.516,157
20140401|2013-11-04 13:30,4,3.517,3.517,3.51,3.51,130
20140401|2013-11-04 14:00,4,3.515,3.515,3.512,3.514,67
20140401|2013-11-04 14:30,4,3.512,3.517,3.512,3.517,2
20140401|2013-11-04 15:00,4,3.519,3.519,3.518,3.519,21
20140401|2013-11-04 15:30,4,3.518,3.518,3.515,3.515,35
20140401|2013-11-05 02:30,5,3.495,3.495,3.495,3.495,2
20140401|2013-11-05 04:00,5,3.486,3.489,3.486,3.489,6
20140401|2013-11-05 04:30,5,3.487,3.487,3.487,3.487,7
20140401|2013-11-05 06:30,5,3.479,3.479,3.468,3.468,120
20140401|2013-11-05 07:00,5,3.47,3.474,3.462,3.474,167
20140401|2013-11-05 07:30,5,3.479,3.48,3.473,3.475,133
20140401|2013-11-05 08:00,5,3.48,3.499,3.48,3.499,155
20140401|2013-11-05 08:30,5,3.501,3.509,3.494,3.506,276
20140401|2013-11-05 09:00,5,3.506,3.52,3.499,3.52,634
20140401|2013-11-05 09:30,5,3.52,3.526,3.517,3.518,440
20140401|2013-11-05 10:00,5,3.518,3.535,3.516,3.532,248
20140401|2013-11-05 10:30,5,3.533,3.545,3.533,3.545,417
20140401|2013-11-05 11:00,5,3.541,3.541,3.535,3.535,52
20140401|2013-11-05 11:30,5,3.535,3.556,3.535,3.546,208
20140401|2013-11-05 12:00,5,3.549,3.565,3.547,3.559,225
20140401|2013-11-05 12:30,5,3.561,3.563,3.554,3.555,70
20140401|2013-11-05 13:00,5,3.548,3.554,3.547,3.55,203
20140401|2013-11-05 13:30,5,3.551,3.563,3.551,3.561,170
20140401|2013-11-05 14:00,5,3.561,3.561,3.558,3.558,16
20140401|2013-11-05 14:30,5,3.566,3.566,3.566,3.566,1
20140401|2013-11-05 15:00,5,3.568,3.569,3.567,3.569,15
20140401|2013-11-05 15:30,5,3.566,3.567,3.566,3.567,14
20140401|2013-11-05 16:00,5,3.572,3.572,3.572,3.572,1
20140401|2013-11-05 19:00,6,3.555,3.555,3.555,3.555,1
20140401|2013-11-05 20:00,6,3.559,3.559,3.559,3.559,1
20140401|2013-11-05 21:00,6,3.578,3.578,3.578,3.578,3
20140401|2013-11-06 00:00,6,3.559,3.559,3.559,3.559,2
20140401|2013-11-06 06:30,6,3.574,3.577,3.569,3.573,38
20140401|2013-11-06 07:00,6,3.57,3.58,3.564,3.58,25
20140401|2013-11-06 07:30,6,3.57,3.579,3.565,3.566,64
20140401|2013-11-06 08:00,6,3.553,3.563,3.549,3.556,269
20140401|2013-11-06 08:30,6,3.557,3.561,3.544,3.554,263
20140401|2013-11-06 09:00,6,3.551,3.567,3.55,3.559,253
20140401|2013-11-06 09:30,6,3.565,3.565,3.558,3.559,366
20140401|2013-11-06 10:00,6,3.559,3.588,3.545,3.588,270
20140401|2013-11-06 10:30,6,3.581,3.605,3.581,3.596,310
20140401|2013-11-06 11:00,6,3.593,3.601,3.58,3.581,153
20140401|2013-11-06 11:30,6,3.58,3.58,3.575,3.575,44
20140401|2013-11-06 12:00,6,3.574,3.578,3.571,3.578,5
20140401|2013-11-06 12:30,6,3.575,3.577,3.568,3.572,166
20140401|2013-11-06 13:00,6,3.575,3.575,3.553,3.558,640
20140401|2013-11-06 13:30,6,3.558,3.56,3.558,3.559,75
20140401|2013-11-06 14:00,6,3.555,3.559,3.555,3.557,157
20140401|2013-11-06 14:30,6,3.558,3.56,3.558,3.559,68
20140401|2013-11-06 15:00,6,3.562,3.566,3.562,3.566,6
20140401|2013-11-06 15:30,6,3.568,3.568,3.568,3.568,81
20140401|2013-11-06 16:00,6,3.566,3.572,3.566,3.57,156
20140401|2013-11-06 19:00,7,3.565,3.565,3.562,3.562,10
20140401|2013-11-06 19:30,7,3.563,3.563,3.563,3.563,2
20140401|2013-11-06 20:00,7,3.558,3.558,3.558,3.558,1
20140401|2013-11-06 22:30,7,3.555,3.555,3.555,3.555,1
20140401|2013-11-07 01:00,7,3.572,3.572,3.564,3.568,7
20140401|2013-11-07 02:30,7,3.577,3.577,3.575,3.577,5
20140401|2013-11-07 03:00,7,3.58,3.581,3.58,3.581,28
20140401|2013-11-07 04:00,7,3.581,3.582,3.581,3.582,32
20140401|2013-11-07 04:30,7,3.583,3.588,3.583,3.588,121
20140401|2013-11-07 05:00,7,3.589,3.595,3.589,3.595,133
20140401|2013-11-07 05:30,7,3.595,3.604,3.593,3.602,226
20140401|2013-11-07 06:00,7,3.604,3.613,3.604,3.613,30
20140401|2013-11-07 06:30,7,3.609,3.617,3.6,3.617,26
20140401|2013-11-07 07:00,7,3.622,3.624,3.615,3.615,88
20140401|2013-11-07 07:30,7,3.616,3.63,3.616,3.63,238
20140401|2013-11-07 08:00,7,3.623,3.644,3.623,3.638,503
20140401|2013-11-07 08:30,7,3.63,3.63,3.607,3.614,537
20140401|2013-11-07 09:00,7,3.613,3.619,3.608,3.614,1095
20140401|2013-11-07 09:30,7,3.615,3.632,3.603,3.603,458
20140401|2013-11-07 10:00,7,3.6,3.612,3.597,3.597,64
20140401|2013-11-07 10:30,7,3.605,3.605,3.581,3.581,297
20140401|2013-11-07 11:00,7,3.577,3.577,3.551,3.554,325
20140401|2013-11-07 11:30,7,3.554,3.554,3.543,3.553,226
20140401|2013-11-07 12:00,7,3.555,3.555,3.553,3.553,44
20140401|2013-11-07 12:30,7,3.563,3.573,3.558,3.567,53
20140401|2013-11-07 13:00,7,3.567,3.572,3.557,3.557,166
20140401|2013-11-07 13:30,7,3.559,3.559,3.556,3.557,50
20140401|2013-11-07 14:00,7,3.558,3.56,3.558,3.56,76
20140401|2013-11-07 14:30,7,3.564,3.564,3.559,3.561,6
20140401|2013-11-07 15:00,7,3.563,3.565,3.563,3.565,8
20140401|2013-11-07 15:30,7,3.559,3.56,3.559,3.56,5
20140401|2013-11-08 02:30,8,3.58,3.58,3.58,3.58,1
20140401|2013-11-08 05:30,8,3.607,3.607,3.607,3.607,1
20140401|2013-11-08 06:00,8,3.591,3.598,3.591,3.598,21
20140401|2013-11-08 06:30,8,3.591,3.591,3.591,3.591,1
20140401|2013-11-08 07:00,8,3.595,3.597,3.595,3.595,28
20140401|2013-11-08 07:30,8,3.59,3.594,3.575,3.578,482
20140401|2013-11-08 08:00,8,3.577,3.577,3.565,3.575,163
20140401|2013-11-08 08:30,8,3.574,3.598,3.572,3.597,165
20140401|2013-11-08 09:00,8,3.595,3.6,3.589,3.593,125
20140401|2013-11-08 09:30,8,3.594,3.604,3.594,3.598,49
20140401|2013-11-08 10:00,8,3.604,3.61,3.6,3.61,85
20140401|2013-11-08 10:30,8,3.612,3.616,3.602,3.606,79
20140401|2013-11-08 11:00,8,3.605,3.615,3.597,3.611,291
20140401|2013-11-08 11:30,8,3.607,3.607,3.602,3.602,16
20140401|2013-11-08 12:00,8,3.604,3.609,3.597,3.598,173
20140401|2013-11-08 12:30,8,3.593,3.598,3.59,3.595,84
20140401|2013-11-08 13:00,8,3.595,3.602,3.58,3.601,521
20140401|2013-11-08 13:30,8,3.599,3.602,3.599,3.602,6
20140401|2013-11-08 14:00,8,3.605,3.608,3.605,3.606,80
20140401|2013-11-08 14:30,8,3.606,3.608,3.606,3.608,77
20140401|2013-11-08 15:00,8,3.612,3.612,3.61,3.611,5
20140401|2013-11-10 17:00,11,3.618,3.626,3.613,3.616,60
20140401|2013-11-10 17:30,11,3.613,3.615,3.613,3.614,12
20140401|2013-11-10 18:00,11,3.613,3.614,3.612,3.613,10
20140401|2013-11-10 18:30,11,3.611,3.611,3.608,3.608,16
20140401|2013-11-10 19:00,11,3.607,3.609,3.604,3.607,52
20140401|2013-11-10 19:30,11,3.607,3.607,3.605,3.605,82
20140401|2013-11-10 20:00,11,3.606,3.606,3.606,3.606,20
20140401|2013-11-10 22:00,11,3.613,3.613,3.612,3.612,20
20140401|2013-11-10 23:30,11,3.615,3.615,3.615,3.615,6
20140401|2013-11-11 00:00,11,3.615,3.617,3.615,3.617,9
20140401|2013-11-11 00:30,11,3.614,3.614,3.614,3.614,4
20140401|2013-11-11 01:00,11,3.612,3.612,3.612,3.612,1
20140401|2013-11-11 02:30,11,3.605,3.605,3.605,3.605,1
20140401|2013-11-11 03:00,11,3.605,3.605,3.605,3.605,6
20140401|2013-11-11 06:00,11,3.602,3.602,3.602,3.602,5
20140401|2013-11-11 06:30,11,3.61,3.613,3.61,3.613,18
20140401|2013-11-11 07:00,11,3.619,3.62,3.616,3.616,42
20140401|2013-11-11 07:30,11,3.624,3.63,3.618,3.618,99
20140401|2013-11-11 08:00,11,3.618,3.622,3.608,3.621,32
20140401|2013-11-11 08:30,11,3.618,3.618,3.582,3.594,299
20140401|2013-11-11 09:00,11,3.594,3.615,3.594,3.603,230
20140401|2013-11-11 09:30,11,3.604,3.605,3.581,3.6,37
20140401|2013-11-11 10:00,11,3.604,3.617,3.603,3.61,26
20140401|2013-11-11 10:30,11,3.607,3.607,3.607,3.607,8
20140401|2013-11-11 11:00,11,3.611,3.611,3.595,3.597,13
20140401|2013-11-11 11:30,11,3.592,3.596,3.589,3.591,129
20140401|2013-11-11 12:00,11,3.591,3.599,3.591,3.599,59
20140401|2013-11-11 12:30,11,3.596,3.605,3.596,3.602,146
20140401|2013-11-11 13:00,11,3.6,3.61,3.6,3.61,122
20140401|2013-11-11 13:30,11,3.61,3.61,3.605,3.605,142
20140401|2013-11-11 14:00,11,3.605,3.606,3.605,3.606,72
20140401|2013-11-11 14:30,11,3.603,3.605,3.603,3.605,6
20140401|2013-11-11 15:00,11,3.609,3.609,3.607,3.607,7
20140401|2013-11-11 15:30,11,3.605,3.605,3.603,3.603,7
20140401|2013-11-11 16:00,11,3.603,3.603,3.602,3.602,14
20140401|2013-11-11 17:00,12,3.61,3.61,3.601,3.601,44
20140401|2013-11-11 17:30,12,3.6,3.6,3.6,3.6,2
20140401|2013-11-11 18:00,12,3.602,3.602,3.599,3.599,5
20140401|2013-11-11 18:30,12,3.601,3.601,3.599,3.599,26
20140401|2013-11-11 19:00,12,3.599,3.6,3.599,3.6,8
20140401|2013-11-11 19:30,12,3.601,3.601,3.598,3.601,40
20140401|2013-11-11 20:00,12,3.6,3.6,3.598,3.598,19
20140401|2013-11-11 20:30,12,3.6,3.6,3.598,3.598,23
20140401|2013-11-11 21:30,12,3.6,3.6,3.6,3.6,3
20140401|2013-11-11 23:30,12,3.594,3.594,3.594,3.594,2
20140401|2013-11-12 00:30,12,3.592,3.592,3.589,3.592,4
20140401|2013-11-12 01:00,12,3.588,3.588,3.588,3.588,1
20140401|2013-11-12 01:30,12,3.589,3.59,3.588,3.59,3
20140401|2013-11-12 02:00,12,3.592,3.592,3.592,3.592,1
20140401|2013-11-12 02:30,12,3.595,3.603,3.593,3.6,7
20140401|2013-11-12 03:30,12,3.599,3.6,3.599,3.6,10
20140401|2013-11-12 04:00,12,3.601,3.602,3.589,3.592,24
20140401|2013-11-12 04:30,12,3.603,3.605,3.603,3.605,20
20140401|2013-11-12 05:00,12,3.605,3.618,3.605,3.618,40
20140401|2013-11-12 05:30,12,3.624,3.629,3.622,3.629,9
20140401|2013-11-12 06:00,12,3.626,3.633,3.626,3.633,69
20140401|2013-11-12 06:30,12,3.636,3.636,3.63,3.63,42
20140401|2013-11-12 07:00,12,3.635,3.641,3.634,3.635,45
20140401|2013-11-12 07:30,12,3.638,3.64,3.63,3.637,701
20140401|2013-11-12 08:00,12,3.639,3.65,3.639,3.643,542
20140401|2013-11-12 08:30,12,3.639,3.654,3.631,3.649,448
20140401|2013-11-12 09:00,12,3.65,3.651,3.645,3.648,216
20140401|2013-11-12 09:30,12,3.648,3.651,3.645,3.649,122
20140401|2013-11-12 10:00,12,3.647,3.655,3.644,3.653,83
20140401|2013-11-12 10:30,12,3.652,3.664,3.652,3.663,254
20140401|2013-11-12 11:00,12,3.662,3.671,3.662,3.666,161
20140401|2013-11-12 11:30,12,3.663,3.67,3.663,3.665,109
20140401|2013-11-12 12:00,12,3.661,3.666,3.653,3.664,240
20140401|2013-11-12 12:30,12,3.664,3.671,3.661,3.665,180
20140401|2013-11-12 13:00,12,3.667,3.667,3.648,3.65,887
20140401|2013-11-12 13:30,12,3.651,3.653,3.651,3.652,34
20140401|2013-11-12 14:00,12,3.653,3.655,3.653,3.654,38
20140401|2013-11-12 14:30,12,3.661,3.67,3.661,3.668,19
20140401|2013-11-12 15:00,12,3.667,3.667,3.666,3.666,49
20140401|2013-11-12 15:30,12,3.665,3.673,3.664,3.669,139
20140401|2013-11-12 16:00,12,3.67,3.67,3.668,3.668,4
20140401|2013-11-12 17:30,13,3.667,3.667,3.664,3.665,23
20140401|2013-11-12 19:00,13,3.657,3.657,3.653,3.653,15
20140401|2013-11-12 19:30,13,3.652,3.653,3.65,3.65,13
20140401|2013-11-12 20:00,13,3.653,3.655,3.653,3.655,5
20140401|2013-11-12 20:30,13,3.649,3.653,3.649,3.65,30
20140401|2013-11-12 22:00,13,3.655,3.655,3.655,3.655,14
20140401|2013-11-13 00:30,13,3.666,3.666,3.666,3.666,1
20140401|2013-11-13 02:30,13,3.66,3.66,3.66,3.66,16
20140401|2013-11-13 03:00,13,3.659,3.659,3.659,3.659,5
20140401|2013-11-13 03:30,13,3.641,3.641,3.641,3.641,3
20140401|2013-11-13 05:30,13,3.66,3.66,3.66,3.66,5
20140401|2013-11-13 06:00,13,3.66,3.66,3.66,3.66,1
20140401|2013-11-13 06:30,13,3.657,3.675,3.657,3.675,19
20140401|2013-11-13 07:00,13,3.674,3.674,3.661,3.661,209
20140401|2013-11-13 07:30,13,3.66,3.66,3.641,3.647,64
20140401|2013-11-13 08:00,13,3.638,3.64,3.628,3.634,198
20140401|2013-11-13 08:30,13,3.635,3.651,3.63,3.641,252
20140401|2013-11-13 09:00,13,3.633,3.641,3.602,3.609,373
20140401|2013-11-13 09:30,13,3.61,3.62,3.61,3.62,93
20140401|2013-11-13 10:00,13,3.62,3.655,3.62,3.635,522
20140401|2013-11-13 10:30,13,3.63,3.651,3.63,3.638,142
20140401|2013-11-13 11:00,13,3.642,3.647,3.634,3.64,58
20140401|2013-11-13 11:30,13,3.642,3.645,3.64,3.645,103
20140401|2013-11-13 12:00,13,3.639,3.639,3.624,3.631,144
20140401|2013-11-13 12:30,13,3.631,3.632,3.613,3.622,33
20140401|2013-11-13 13:00,13,3.619,3.619,3.599,3.603,180
20140401|2013-11-13 13:30,13,3.601,3.604,3.593,3.596,22
20140401|2013-11-13 14:00,13,3.592,3.596,3.592,3.596,3
20140401|2013-11-13 14:30,13,3.596,3.601,3.593,3.599,17
20140401|2013-11-13 15:00,13,3.599,3.599,3.599,3.599,2
20140401|2013-11-13 15:30,13,3.602,3.602,3.602,3.602,1
20140401|2013-11-13 18:30,14,3.583,3.583,3.583,3.583,1
20140401|2013-11-14 03:30,14,3.572,3.572,3.572,3.572,1
20140401|2013-11-14 05:30,14,3.566,3.566,3.566,3.566,1
20140401|2013-11-14 06:00,14,3.576,3.576,3.575,3.575,2
20140401|2013-11-14 06:30,14,3.571,3.573,3.555,3.555,35
20140401|2013-11-14 07:00,14,3.555,3.564,3.554,3.554,171
20140401|2013-11-14 07:30,14,3.552,3.561,3.547,3.559,274
20140401|2013-11-14 08:00,14,3.564,3.564,3.545,3.55,52
20140401|2013-11-14 08:30,14,3.545,3.557,3.544,3.553,108
20140401|2013-11-14 09:00,14,3.553,3.553,3.535,3.541,127
20140401|2013-11-14 09:30,14,3.545,3.591,3.545,3.563,452
20140401|2013-11-14 10:00,14,3.561,3.572,3.547,3.572,149
20140401|2013-11-14 10:30,14,3.576,3.604,3.568,3.597,177
20140401|2013-11-14 11:00,14,3.596,3.618,3.592,3.616,264
20140401|2013-11-14 11:30,14,3.615,3.625,3.608,3.616,211
20140401|2013-11-14 12:00,14,3.62,3.639,3.618,3.639,220
20140401|2013-11-14 12:30,14,3.635,3.635,3.626,3.635,38
20140401|2013-11-14 13:00,14,3.628,3.639,3.628,3.632,43
20140401|2013-11-14 13:30,14,3.63,3.63,3.628,3.63,25
20140401|2013-11-14 14:00,14,3.63,3.642,3.63,3.641,55
20140401|2013-11-14 14:30,14,3.651,3.651,3.644,3.644,30
20140401|2013-11-14 15:00,14,3.641,3.643,3.641,3.643,8
20140401|2013-11-14 15:30,14,3.644,3.652,3.644,3.65,14
20140401|2013-11-14 21:30,15,3.639,3.639,3.639,3.639,1
20140401|2013-11-15 01:30,15,3.645,3.647,3.645,3.646,16
20140401|2013-11-15 02:30,15,3.625,3.625,3.625,3.625,1
20140401|2013-11-15 03:00,15,3.615,3.615,3.615,3.615,1
20140401|2013-11-15 06:00,15,3.62,3.62,3.62,3.62,1
20140401|2013-11-15 06:30,15,3.624,3.624,3.624,3.624,1
20140401|2013-11-15 07:00,15,3.64,3.661,3.64,3.656,37
20140401|2013-11-15 07:30,15,3.643,3.65,3.629,3.635,233
20140401|2013-11-15 08:00,15,3.637,3.666,3.625,3.663,481
20140401|2013-11-15 08:30,15,3.661,3.669,3.644,3.644,395
20140401|2013-11-15 09:00,15,3.643,3.662,3.639,3.656,168
20140401|2013-11-15 09:30,15,3.657,3.666,3.655,3.659,319
20140401|2013-11-15 10:00,15,3.661,3.667,3.65,3.667,217
20140401|2013-11-15 10:30,15,3.671,3.679,3.663,3.673,96
20140401|2013-11-15 11:00,15,3.671,3.674,3.67,3.673,42
20140401|2013-11-15 11:30,15,3.673,3.675,3.664,3.675,98
20140401|2013-11-15 12:00,15,3.675,3.68,3.669,3.68,107
20140401|2013-11-15 12:30,15,3.679,3.687,3.676,3.684,145
20140401|2013-11-15 13:00,15,3.684,3.687,3.676,3.687,82
20140401|2013-11-15 13:30,15,3.686,3.687,3.681,3.684,56
20140401|2013-11-15 14:00,15,3.68,3.68,3.68,3.68,4
20140401|2013-11-15 14:30,15,3.675,3.677,3.675,3.675,13
20140401|2013-11-15 15:30,15,3.676,3.676,3.676,3.676,3
20140401|2013-11-17 17:00,18,3.698,3.72,3.698,3.715,33
20140401|2013-11-17 18:30,18,3.716,3.716,3.716,3.716,2
20140401|2013-11-17 20:00,18,3.717,3.717,3.705,3.705,3
20140401|2013-11-17 21:00,18,3.702,3.705,3.702,3.705,4
20140401|2013-11-17 23:00,18,3.706,3.706,3.706,3.706,1
20140401|2013-11-18 00:30,18,3.71,3.71,3.71,3.71,2
20140401|2013-11-18 01:00,18,3.709,3.71,3.709,3.71,9
20140401|2013-11-18 01:30,18,3.717,3.718,3.717,3.718,3
20140401|2013-11-18 02:30,18,3.718,3.718,3.717,3.717,9
20140401|2013-11-18 03:00,18,3.712,3.712,3.712,3.712,1
20140401|2013-11-18 05:00,18,3.72,3.72,3.72,3.72,2
20140401|2013-11-18 05:30,18,3.721,3.721,3.721,3.721,1
20140401|2013-11-18 06:00,18,3.715,3.715,3.707,3.707,25
20140401|2013-11-18 06:30,18,3.717,3.724,3.715,3.724,5
20140401|2013-11-18 07:00,18,3.714,3.714,3.702,3.702,143
20140401|2013-11-18 07:30,18,3.705,3.717,3.704,3.714,208
20140401|2013-11-18 08:00,18,3.716,3.722,3.694,3.696,752
20140401|2013-11-18 08:30,18,3.697,3.703,3.692,3.702,150
20140401|2013-11-18 09:00,18,3.701,3.703,3.69,3.691,240
20140401|2013-11-18 09:30,18,3.689,3.689,3.677,3.687,79
20140401|2013-11-18 10:00,18,3.693,3.7,3.677,3.678,108
20140401|2013-11-18 10:30,18,3.683,3.69,3.682,3.689,98
20140401|2013-11-18 11:00,18,3.696,3.7,3.696,3.7,20
20140401|2013-11-18 11:30,18,3.697,3.701,3.691,3.691,188
20140401|2013-11-18 12:00,18,3.691,3.697,3.691,3.696,10
20140401|2013-11-18 12:30,18,3.701,3.701,3.692,3.693,9
20140401|2013-11-18 13:00,18,3.69,3.69,3.644,3.651,202
20140401|2013-11-18 13:30,18,3.655,3.658,3.651,3.651,23
20140401|2013-11-18 14:00,18,3.654,3.654,3.65,3.65,8
20140401|2013-11-18 14:30,18,3.65,3.651,3.644,3.651,82
20140401|2013-11-18 15:00,18,3.65,3.652,3.65,3.652,2
20140401|2013-11-19 03:00,19,3.663,3.665,3.663,3.664,4
20140401|2013-11-19 05:00,19,3.667,3.667,3.667,3.667,1
20140401|2013-11-19 05:30,19,3.671,3.671,3.671,3.671,1
20140401|2013-11-19 06:00,19,3.669,3.669,3.669,3.669,1
20140401|2013-11-19 07:00,19,3.66,3.663,3.652,3.663,59
20140401|2013-11-19 07:30,19,3.66,3.67,3.646,3.657,66
20140401|2013-11-19 08:00,19,3.654,3.671,3.653,3.654,174
20140401|2013-11-19 08:30,19,3.655,3.658,3.63,3.64,412
20140401|2013-11-19 09:00,19,3.64,3.65,3.637,3.638,182
20140401|2013-11-19 09:30,19,3.639,3.649,3.639,3.643,50
20140401|2013-11-19 10:00,19,3.639,3.648,3.638,3.644,48
20140401|2013-11-19 10:30,19,3.649,3.654,3.622,3.624,362
20140401|2013-11-19 11:00,19,3.626,3.632,3.617,3.62,210
20140401|2013-11-19 11:30,19,3.619,3.619,3.603,3.611,105
20140401|2013-11-19 12:00,19,3.611,3.613,3.603,3.603,25
20140401|2013-11-19 12:30,19,3.609,3.612,3.609,3.612,61
20140401|2013-11-19 13:00,19,3.611,3.612,3.594,3.599,213
20140401|2013-11-19 13:30,19,3.598,3.603,3.598,3.603,166
20140401|2013-11-19 14:00,19,3.601,3.601,3.597,3.597,27
20140401|2013-11-19 14:30,19,3.595,3.597,3.593,3.595,47
20140401|2013-11-19 15:00,19,3.596,3.598,3.594,3.594,81
20140401|2013-11-19 15:30,19,3.601,3.601,3.601,3.601,3
20140401|2013-11-19 16:00,19,3.603,3.603,3.601,3.601,3
20140401|2013-11-19 22:00,20,3.6,3.6,3.6,3.6,2
20140401|2013-11-19 23:00,20,3.61,3.61,3.61,3.61,5
20140401|2013-11-20 02:00,20,3.614,3.614,3.614,3.614,1
20140401|2013-11-20 02:30,20,3.624,3.625,3.624,3.624,10
20140401|2013-11-20 04:30,20,3.65,3.65,3.65,3.65,1
20140401|2013-11-20 05:00,20,3.655,3.67,3.655,3.67,6
20140401|2013-11-20 05:30,20,3.67,3.67,3.654,3.655,31
20140401|2013-11-20 06:00,20,3.656,3.656,3.643,3.643,10
20140401|2013-11-20 06:30,20,3.646,3.646,3.638,3.644,20
20140401|2013-11-20 07:00,20,3.64,3.661,3.63,3.652,90
20140401|2013-11-20 07:30,20,3.65,3.658,3.65,3.657,46
20140401|2013-11-20 08:00,20,3.659,3.679,3.659,3.67,291
20140401|2013-11-20 08:30,20,3.669,3.673,3.661,3.667,227
20140401|2013-11-20 09:00,20,3.67,3.672,3.664,3.664,100
20140401|2013-11-20 09:30,20,3.665,3.668,3.664,3.667,80
20140401|2013-11-20 10:00,20,3.667,3.675,3.653,3.656,185
20140401|2013-11-20 10:30,20,3.655,3.667,3.64,3.659,170
20140401|2013-11-20 11:00,20,3.662,3.667,3.658,3.665,218
20140401|2013-11-20 11:30,20,3.665,3.672,3.665,3.672,52
20140401|2013-11-20 12:00,20,3.671,3.675,3.668,3.675,58
20140401|2013-11-20 12:30,20,3.675,3.684,3.67,3.68,204
20140401|2013-11-20 13:00,20,3.68,3.701,3.68,3.693,237
20140401|2013-11-20 13:30,20,3.697,3.698,3.689,3.69,51
20140401|2013-11-20 14:30,20,3.693,3.699,3.692,3.695,101
20140401|2013-11-20 15:00,20,3.693,3.7,3.693,3.7,32
20140401|2013-11-20 15:30,20,3.693,3.695,3.693,3.695,3
20140401|2013-11-20 18:00,21,3.691,3.693,3.691,3.693,8
20140401|2013-11-20 19:00,21,3.692,3.694,3.692,3.694,2
20140401|2013-11-20 19:30,21,3.694,3.695,3.693,3.695,14
20140401|2013-11-20 20:00,21,3.697,3.697,3.697,3.697,1
20140401|2013-11-20 22:30,21,3.696,3.698,3.694,3.696,10
20140401|2013-11-21 00:00,21,3.695,3.7,3.695,3.7,15
20140401|2013-11-21 01:00,21,3.703,3.704,3.694,3.697,26
20140401|2013-11-21 01:30,21,3.691,3.692,3.689,3.69,20
20140401|2013-11-21 02:00,21,3.69,3.7,3.69,3.696,38
20140401|2013-11-21 02:30,21,3.704,3.704,3.703,3.703,3
20140401|2013-11-21 03:00,21,3.697,3.697,3.697,3.697,3
20140401|2013-11-21 05:30,21,3.701,3.705,3.701,3.705,2
20140401|2013-11-21 06:30,21,3.703,3.703,3.703,3.703,1
20140401|2013-11-21 07:00,21,3.702,3.706,3.701,3.704,42
20140401|2013-11-21 07:30,21,3.71,3.727,3.71,3.722,166
20140401|2013-11-21 08:00,21,3.721,3.725,3.712,3.718,564
20140401|2013-11-21 08:30,21,3.718,3.721,3.704,3.714,103
20140401|2013-11-21 09:00,21,3.716,3.734,3.716,3.725,123
20140401|2013-11-21 09:30,21,3.734,3.75,3.731,3.743,561
20140401|2013-11-21 10:00,21,3.746,3.747,3.733,3.74,364
20140401|2013-11-21 10:30,21,3.741,3.749,3.728,3.728,234
20140401|2013-11-21 11:00,21,3.737,3.74,3.734,3.738,162
20140401|2013-11-21 11:30,21,3.735,3.743,3.727,3.738,210
20140401|2013-11-21 12:00,21,3.737,3.739,3.711,3.711,271
20140401|2013-11-21 12:30,21,3.711,3.719,3.691,3.705,198
20140401|2013-11-21 13:00,21,3.705,3.723,3.702,3.719,496
20140401|2013-11-21 13:30,21,3.719,3.72,3.718,3.72,59
20140401|2013-11-21 14:00,21,3.723,3.723,3.716,3.716,37
20140401|2013-11-21 14:30,21,3.714,3.718,3.712,3.718,107
20140401|2013-11-21 15:00,21,3.72,3.72,3.719,3.719,4
20140401|2013-11-21 15:30,21,3.723,3.725,3.723,3.725,44
20140401|2013-11-21 16:00,21,3.723,3.724,3.723,3.724,11
20140401|2013-11-22 02:30,22,3.75,3.755,3.75,3.755,3
20140401|2013-11-22 03:00,22,3.75,3.75,3.75,3.75,1
20140401|2013-11-22 04:30,22,3.71,3.71,3.709,3.709,21
20140401|2013-11-22 05:30,22,3.726,3.739,3.726,3.739,2
20140401|2013-11-22 06:00,22,3.743,3.749,3.743,3.749,8
20140401|2013-11-22 07:00,22,3.747,3.763,3.747,3.763,126
20140401|2013-11-22 07:30,22,3.763,3.771,3.757,3.765,535
20140401|2013-11-22 08:00,22,3.768,3.786,3.766,3.776,970
20140401|2013-11-22 08:30,22,3.778,3.778,3.768,3.772,365
20140401|2013-11-22 09:00,22,3.765,3.776,3.765,3.772,266
20140401|2013-11-22 09:30,22,3.775,3.781,3.773,3.781,234
20140401|2013-11-22 10:00,22,3.782,3.782,3.774,3.774,176
20140401|2013-11-22 10:30,22,3.781,3.791,3.781,3.784,341
20140401|2013-11-22 11:00,22,3.786,3.786,3.776,3.785,73
20140401|2013-11-22 11:30,22,3.783,3.786,3.778,3.785,178
20140401|2013-11-22 12:00,22,3.787,3.789,3.778,3.782,265
20140401|2013-11-22 12:30,22,3.782,3.782,3.774,3.776,394
20140401|2013-11-22 13:00,22,3.779,3.79,3.773,3.776,227
20140401|2013-11-22 13:30,22,3.779,3.785,3.777,3.779,93
20140401|2013-11-22 14:00,22,3.782,3.782,3.782,3.782,7
20140401|2013-11-22 14:30,22,3.786,3.79,3.785,3.785,27
20140401|2013-11-22 15:00,22,3.79,3.79,3.79,3.79,4
20140401|2013-11-22 15:30,22,3.793,3.793,3.793,3.793,3
20140401|2013-11-22 16:00,22,3.795,3.795,3.795,3.795,8
20140401|2013-11-24 17:00,25,3.8,3.823,3.8,3.816,140
20140401|2013-11-24 17:30,25,3.822,3.823,3.822,3.822,12
20140401|2013-11-24 18:00,25,3.83,3.83,3.83,3.83,10
20140401|2013-11-24 18:30,25,3.83,3.83,3.83,3.83,91
20140401|2013-11-24 19:00,25,3.83,3.83,3.83,3.83,2
20140401|2013-11-24 19:30,25,3.832,3.832,3.832,3.832,7
20140401|2013-11-24 20:00,25,3.838,3.838,3.837,3.837,6
20140401|2013-11-24 20:30,25,3.844,3.844,3.844,3.844,1
20140401|2013-11-24 21:00,25,3.845,3.847,3.845,3.847,85
20140401|2013-11-24 21:30,25,3.847,3.854,3.846,3.854,102
20140401|2013-11-24 22:00,25,3.853,3.853,3.847,3.848,38
20140401|2013-11-24 22:30,25,3.846,3.847,3.843,3.847,36
20140401|2013-11-25 01:30,25,3.831,3.831,3.83,3.83,25
20140401|2013-11-25 02:00,25,3.831,3.831,3.831,3.831,1
20140401|2013-11-25 04:30,25,3.822,3.822,3.822,3.822,1
20140401|2013-11-25 05:00,25,3.82,3.82,3.82,3.82,1
20140401|2013-11-25 05:30,25,3.82,3.825,3.82,3.825,2
20140401|2013-11-25 06:00,25,3.824,3.824,3.815,3.815,4
20140401|2013-11-25 07:00,25,3.817,3.817,3.797,3.801,30
20140401|2013-11-25 07:30,25,3.802,3.804,3.789,3.803,761
20140401|2013-11-25 08:00,25,3.807,3.84,3.807,3.825,343
20140401|2013-11-25 08:30,25,3.827,3.828,3.818,3.827,290
20140401|2013-11-25 09:00,25,3.832,3.832,3.806,3.81,199
20140401|2013-11-25 09:30,25,3.812,3.815,3.802,3.809,48
20140401|2013-11-25 10:00,25,3.8,3.812,3.784,3.801,188
20140401|2013-11-25 10:30,25,3.8,3.801,3.78,3.796,141
20140401|2013-11-25 11:00,25,3.785,3.796,3.775,3.796,270
20140401|2013-11-25 11:30,25,3.799,3.8,3.786,3.796,197
20140401|2013-11-25 12:00,25,3.795,3.81,3.795,3.805,402
20140401|2013-11-25 12:30,25,3.809,3.822,3.809,3.819,74
20140401|2013-11-25 13:00,25,3.824,3.828,3.811,3.815,216
20140401|2013-11-25 13:30,25,3.814,3.82,3.814,3.82,62
20140401|2013-11-25 14:00,25,3.816,3.819,3.815,3.819,23
20140401|2013-11-25 14:30,25,3.816,3.817,3.814,3.817,20
20140401|2013-11-25 15:00,25,3.817,3.817,3.812,3.814,35
20140401|2013-11-25 15:30,25,3.816,3.817,3.815,3.817,24
20140401|2013-11-25 17:00,26,3.824,3.828,3.824,3.828,6
20140401|2013-11-25 17:30,26,3.828,3.829,3.826,3.829,21
20140401|2013-11-25 18:00,26,3.842,3.842,3.842,3.842,1
20140401|2013-11-25 18:30,26,3.842,3.842,3.841,3.841,6
20140401|2013-11-25 19:00,26,3.842,3.843,3.841,3.842,17
20140401|2013-11-25 19:30,26,3.843,3.843,3.841,3.842,16
20140401|2013-11-25 20:00,26,3.842,3.843,3.842,3.843,15
20140401|2013-11-25 20:30,26,3.841,3.841,3.84,3.841,10
20140401|2013-11-25 21:00,26,3.84,3.84,3.84,3.84,1
20140401|2013-11-25 21:30,26,3.84,3.84,3.84,3.84,1
20140401|2013-11-25 22:00,26,3.84,3.84,3.84,3.84,9
20140401|2013-11-25 23:00,26,3.84,3.842,3.839,3.842,27
20140401|2013-11-25 23:30,26,3.839,3.84,3.839,3.84,7
20140401|2013-11-26 00:00,26,3.842,3.844,3.842,3.844,5
20140401|2013-11-26 00:30,26,3.845,3.845,3.845,3.845,1
20140401|2013-11-26 02:00,26,3.845,3.845,3.845,3.845,5
20140401|2013-11-26 02:30,26,3.846,3.846,3.846,3.846,5
20140401|2013-11-26 03:30,26,3.849,3.849,3.849,3.849,1
20140401|2013-11-26 04:00,26,3.851,3.851,3.85,3.85,5
20140401|2013-11-26 04:30,26,3.85,3.85,3.85,3.85,10
20140401|2013-11-26 05:00,26,3.85,3.85,3.849,3.849,17
20140401|2013-11-26 05:30,26,3.849,3.851,3.847,3.851,32
20140401|2013-11-26 06:00,26,3.847,3.849,3.845,3.849,73
20140401|2013-11-26 06:30,26,3.847,3.85,3.846,3.848,68
20140401|2013-11-26 07:00,26,3.848,3.848,3.837,3.842,48
20140401|2013-11-26 07:30,26,3.84,3.84,3.804,3.81,528
20140401|2013-11-26 08:00,26,3.812,3.824,3.806,3.821,391
20140401|2013-11-26 08:30,26,3.819,3.828,3.805,3.814,353
20140401|2013-11-26 09:00,26,3.812,3.816,3.803,3.809,116
20140401|2013-11-26 09:30,26,3.813,3.817,3.805,3.805,218
20140401|2013-11-26 10:00,26,3.805,3.809,3.785,3.792,904
20140401|2013-11-26 10:30,26,3.793,3.797,3.779,3.787,226
20140401|2013-11-26 11:00,26,3.785,3.791,3.763,3.778,403
20140401|2013-11-26 11:30,26,3.778,3.801,3.778,3.8,138
20140401|2013-11-26 12:00,26,3.801,3.802,3.792,3.793,399
20140401|2013-11-26 12:30,26,3.795,3.829,3.79,3.825,329
20140401|2013-11-26 13:00,26,3.826,3.842,3.815,3.836,390
20140401|2013-11-26 13:30,26,3.838,3.841,3.834,3.841,55
20140401|2013-11-26 14:00,26,3.837,3.837,3.832,3.832,6
20140401|2013-11-26 14:30,26,3.833,3.836,3.832,3.834,53
20140401|2013-11-26 15:00,26,3.835,3.836,3.829,3.836,109
20140401|2013-11-26 15:30,26,3.833,3.833,3.833,3.833,29
20140401|2013-11-26 22:30,27,3.829,3.829,3.829,3.829,50
20140401|2013-11-26 23:00,27,3.829,3.829,3.829,3.829,15
20140401|2013-11-26 23:30,27,3.829,3.833,3.829,3.833,18
20140401|2013-11-27 01:30,27,3.829,3.829,3.829,3.829,25
20140401|2013-11-27 02:00,27,3.829,3.829,3.829,3.829,14
20140401|2013-11-27 02:30,27,3.829,3.829,3.829,3.829,1
20140401|2013-11-27 03:00,27,3.829,3.834,3.829,3.834,4
20140401|2013-11-27 04:00,27,3.836,3.836,3.83,3.83,7
20140401|2013-11-27 04:30,27,3.829,3.834,3.829,3.833,39
20140401|2013-11-27 06:30,27,3.829,3.829,3.816,3.818,81
20140401|2013-11-27 07:00,27,3.817,3.819,3.808,3.815,138
20140401|2013-11-27 07:30,27,3.816,3.818,3.809,3.816,41
20140401|2013-11-27 08:00,27,3.822,3.839,3.82,3.837,384
20140401|2013-11-27 08:30,27,3.83,3.84,3.83,3.838,270
20140401|2013-11-27 09:00,27,3.84,3.843,3.83,3.839,88
20140401|2013-11-27 09:30,27,3.837,3.847,3.835,3.841,191
20140401|2013-11-27 10:00,27,3.844,3.859,3.844,3.853,200
20140401|2013-11-27 10:30,27,3.855,3.87,3.839,3.839,334
20140401|2013-11-27 11:00,27,3.866,3.873,3.857,3.865,310
20140401|2013-11-27 11:30,27,3.867,3.871,3.853,3.865,312
20140401|2013-11-27 12:00,27,3.866,3.866,3.845,3.853,303
20140401|2013-11-27 12:30,27,3.855,3.863,3.851,3.862,24
20140401|2013-11-27 13:00,27,3.863,3.867,3.846,3.852,375
20140401|2013-11-27 13:30,27,3.855,3.855,3.851,3.854,132
20140401|2013-11-27 14:00,27,3.854,3.862,3.853,3.862,18
20140401|2013-11-27 14:30,27,3.86,3.863,3.855,3.863,26
20140401|2013-11-27 15:00,27,3.863,3.865,3.862,3.864,18
20140401|2013-11-27 15:30,27,3.865,3.868,3.864,3.868,96
20140401|2013-11-27 16:00,27,3.865,3.865,3.865,3.865,1
20140401|2013-11-27 21:00,29,3.875,3.875,3.875,3.875,5
20140401|2013-11-27 23:00,29,3.858,3.858,3.858,3.858,2
20140401|2013-11-27 23:30,29,3.858,3.858,3.858,3.858,2
20140401|2013-11-28 00:00,29,3.859,3.859,3.859,3.859,17
20140401|2013-11-28 00:30,29,3.854,3.856,3.853,3.856,8
20140401|2013-11-28 01:00,29,3.85,3.852,3.85,3.852,3
20140401|2013-11-28 01:30,29,3.849,3.851,3.849,3.851,12
20140401|2013-11-28 02:00,29,3.85,3.857,3.849,3.857,39
20140401|2013-11-28 02:30,29,3.84,3.848,3.84,3.848,61
20140401|2013-11-28 07:30,29,3.855,3.855,3.855,3.855,1
20140401|2013-11-28 08:00,29,3.884,3.89,3.882,3.89,108
20140401|2013-11-28 08:30,29,3.885,3.885,3.885,3.885,1
20140401|2013-11-28 09:00,29,3.896,3.898,3.886,3.889,37
20140401|2013-11-28 09:30,29,3.891,3.891,3.88,3.88,16
20140401|2013-11-28 10:30,29,3.884,3.884,3.884,3.884,1
20140401|2013-11-28 11:00,29,3.884,3.884,3.884,3.884,1
20140401|2013-11-28 11:30,29,3.888,3.888,3.888,3.888,1
20140401|2013-11-28 12:00,29,3.891,3.891,3.891,3.891,1
20140401|2013-11-29 00:00,29,3.884,3.884,3.884,3.884,1
20140401|2013-11-29 02:30,29,3.882,3.882,3.882,3.882,2
20140401|2013-11-29 07:00,29,3.868,3.869,3.853,3.853,10
20140401|2013-11-29 07:30,29,3.843,3.855,3.841,3.855,40
20140401|2013-11-29 08:00,29,3.862,3.879,3.862,3.872,48
20140401|2013-11-29 08:30,29,3.875,3.885,3.872,3.878,123
20140401|2013-11-29 09:00,29,3.88,3.891,3.88,3.887,150
20140401|2013-11-29 09:30,29,3.886,3.888,3.879,3.885,177
20140401|2013-11-29 10:00,29,3.891,3.901,3.89,3.899,408
20140401|2013-11-29 10:30,29,3.9,3.9,3.867,3.867,115
20140401|2013-11-29 11:00,29,3.87,3.873,3.858,3.865,119
20140401|2013-11-29 11:30,29,3.868,3.874,3.864,3.869,174
20140401|2013-11-29 12:00,29,3.872,3.907,3.869,3.902,752
20140401|2013-11-29 12:30,29,3.903,3.905,3.899,3.9,170
20140401|2013-12-01 17:00,2,3.863,3.863,3.849,3.856,118
20140401|2013-12-01 17:30,2,3.858,3.861,3.857,3.857,38
20140401|2013-12-01 18:00,2,3.857,3.859,3.855,3.859,30
20140401|2013-12-01 18:30,2,3.859,3.859,3.859,3.859,4
20140401|2013-12-01 19:00,2,3.86,3.86,3.86,3.86,1
20140401|2013-12-01 19:30,2,3.859,3.861,3.859,3.861,13
20140401|2013-12-01 21:00,2,3.86,3.86,3.86,3.86,1
20140401|2013-12-01 21:30,2,3.865,3.865,3.865,3.865,8
20140401|2013-12-01 22:30,2,3.865,3.865,3.865,3.865,1
20140401|2013-12-02 00:30,2,3.881,3.881,3.881,3.881,1
20140401|2013-12-02 03:00,2,3.881,3.881,3.881,3.881,1
20140401|2013-12-02 04:30,2,3.877,3.877,3.877,3.877,1
20140401|2013-12-02 05:30,2,3.893,3.895,3.893,3.895,12
20140401|2013-12-02 07:00,2,3.885,3.886,3.852,3.86,119
20140401|2013-12-02 07:30,2,3.864,3.873,3.851,3.873,185
20140401|2013-12-02 08:00,2,3.878,3.885,3.863,3.867,535
20140401|2013-12-02 08:30,2,3.864,3.885,3.856,3.885,246
20140401|2013-12-02 09:00,2,3.884,3.894,3.884,3.89,154
20140401|2013-12-02 09:30,2,3.893,3.904,3.876,3.877,191
20140401|2013-12-02 10:00,2,3.879,3.886,3.869,3.886,212
20140401|2013-12-02 10:30,2,3.886,3.895,3.88,3.889,153
20140401|2013-12-02 11:00,2,3.883,3.894,3.883,3.893,199
20140401|2013-12-02 11:30,2,3.885,3.895,3.882,3.894,280
20140401|2013-12-02 12:00,2,3.895,3.897,3.888,3.888,87
20140401|2013-12-02 12:30,2,3.895,3.91,3.89,3.909,127
20140401|2013-12-02 13:00,2,3.906,3.92,3.904,3.92,436
20140401|2013-12-02 13:30,2,3.915,3.923,3.911,3.911,301
20140401|2013-12-02 14:00,2,3.915,3.915,3.909,3.909,13
20140401|2013-12-02 14:30,2,3.901,3.903,3.897,3.898,36
20140401|2013-12-02 15:00,2,3.902,3.902,3.896,3.9,98
20140401|2013-12-02 15:30,2,3.902,3.91,3.902,3.91,366
20140401|2013-12-02 16:00,2,3.91,3.912,3.908,3.912,19
20140401|2013-12-02 17:30,3,3.918,3.92,3.918,3.92,2
20140401|2013-12-02 18:00,3,3.923,3.923,3.923,3.923,1
20140401|2013-12-02 18:30,3,3.922,3.923,3.922,3.923,2
20140401|2013-12-02 19:00,3,3.921,3.921,3.921,3.921,1
20140401|2013-12-02 22:30,3,3.915,3.915,3.915,3.915,1
20140401|2013-12-02 23:00,3,3.921,3.922,3.921,3.922,4
20140401|2013-12-03 00:00,3,3.916,3.916,3.916,3.916,1
20140401|2013-12-03 01:30,3,3.916,3.916,3.913,3.916,9
20140401|2013-12-03 02:00,3,3.921,3.921,3.921,3.921,2
20140401|2013-12-03 02:30,3,3.925,3.925,3.925,3.925,1
20140401|2013-12-03 03:00,3,3.919,3.923,3.919,3.919,41
20140401|2013-12-03 03:30,3,3.919,3.92,3.917,3.92,12
20140401|2013-12-03 04:00,3,3.917,3.917,3.916,3.916,10
20140401|2013-12-03 04:30,3,3.918,3.918,3.918,3.918,1
20140401|2013-12-03 05:00,3,3.905,3.905,3.905,3.905,1
20140401|2013-12-03 05:30,3,3.909,3.909,3.909,3.909,1
20140401|2013-12-03 06:00,3,3.912,3.912,3.906,3.906,2
20140401|2013-12-03 07:00,3,3.902,3.902,3.891,3.891,63
20140401|2013-12-03 07:30,3,3.892,3.905,3.889,3.901,118
20140401|2013-12-03 08:00,3,3.901,3.916,3.899,3.908,298
20140401|2013-12-03 08:30,3,3.908,3.923,3.908,3.919,220
20140401|2013-12-03 09:00,3,3.922,3.935,3.917,3.921,431
20140401|2013-12-03 09:30,3,3.921,3.928,3.919,3.928,111
20140401|2013-12-03 10:00,3,3.929,3.943,3.927,3.939,283
20140401|2013-12-03 10:30,3,3.939,3.946,3.926,3.932,206
20140401|2013-12-03 11:00,3,3.932,3.941,3.924,3.929,68
20140401|2013-12-03 11:30,3,3.931,3.936,3.895,3.897,227
20140401|2013-12-03 12:00,3,3.897,3.907,3.889,3.905,354
20140401|2013-12-03 12:30,3,3.904,3.911,3.903,3.91,92
20140401|2013-12-03 13:00,3,3.913,3.932,3.913,3.914,113
20140401|2013-12-03 13:30,3,3.914,3.916,3.903,3.91,62
20140401|2013-12-03 14:00,3,3.916,3.919,3.907,3.907,27
20140401|2013-12-03 14:30,3,3.91,3.912,3.904,3.909,183
20140401|2013-12-03 15:00,3,3.909,3.916,3.909,3.916,35
20140401|2013-12-03 15:30,3,3.918,3.926,3.918,3.926,62
20140401|2013-12-03 16:00,3,3.928,3.928,3.928,3.928,12
20140401|2013-12-03 17:00,4,3.926,3.934,3.926,3.934,256
20140401|2013-12-03 18:00,4,3.933,3.934,3.933,3.933,9
20140401|2013-12-03 18:30,4,3.937,3.938,3.937,3.938,7
20140401|2013-12-03 20:30,4,3.938,3.938,3.938,3.938,7
20140401|2013-12-03 22:00,4,3.94,3.94,3.94,3.94,1
20140401|2013-12-04 02:30,4,3.931,3.931,3.931,3.931,1
20140401|2013-12-04 03:00,4,3.915,3.915,3.915,3.915,2
20140401|2013-12-04 03:30,4,3.913,3.913,3.913,3.913,2
20140401|2013-12-04 05:30,4,3.923,3.926,3.923,3.926,11
20140401|2013-12-04 06:00,4,3.927,3.927,3.927,3.927,2
20140401|2013-12-04 06:30,4,3.926,3.926,3.925,3.925,4
20140401|2013-12-04 07:00,4,3.926,3.926,3.901,3.904,81
20140401|2013-12-04 07:30,4,3.905,3.915,3.905,3.912,78
20140401|2013-12-04 08:00,4,3.918,3.93,3.914,3.93,259
20140401|2013-12-04 08:30,4,3.927,3.944,3.927,3.93,293
20140401|2013-12-04 09:00,4,3.93,3.937,3.93,3.936,51
20140401|2013-12-04 09:30,4,3.94,3.944,3.937,3.941,107
20140401|2013-12-04 10:00,4,3.941,3.941,3.912,3.914,240
20140401|2013-12-04 10:30,4,3.92,3.932,3.92,3.924,98
20140401|2013-12-04 11:00,4,3.919,3.926,3.918,3.918,65
20140401|2013-12-04 11:30,4,3.925,3.935,3.923,3.93,136
20140401|2013-12-04 12:00,4,3.93,3.936,3.927,3.935,159
20140401|2013-12-04 12:30,4,3.931,3.937,3.926,3.933,532
20140401|2013-12-04 13:00,4,3.932,3.932,3.909,3.911,138
20140401|2013-12-04 13:30,4,3.913,3.915,3.907,3.91,215
20140401|2013-12-04 14:00,4,3.918,3.92,3.918,3.918,17
20140401|2013-12-04 14:30,4,3.923,3.925,3.915,3.917,80
20140401|2013-12-04 15:00,4,3.919,3.922,3.916,3.917,337
20140401|2013-12-04 15:30,4,3.917,3.926,3.914,3.923,127
20140401|2013-12-04 16:00,4,3.923,3.923,3.918,3.922,95
20140401|2013-12-04 17:00,5,3.926,3.933,3.926,3.931,29
20140401|2013-12-04 17:30,5,3.931,3.933,3.931,3.933,5
20140401|2013-12-04 18:00,5,3.936,3.936,3.936,3.936,5
20140401|2013-12-04 18:30,5,3.935,3.935,3.935,3.935,20
20140401|2013-12-04 19:00,5,3.935,3.935,3.935,3.935,6
20140401|2013-12-04 20:30,5,3.937,3.937,3.937,3.937,28
20140401|2013-12-04 21:00,5,3.937,3.938,3.936,3.936,21
20140401|2013-12-04 21:30,5,3.936,3.936,3.936,3.936,3
20140401|2013-12-04 22:00,5,3.936,3.936,3.936,3.936,10
20140401|2013-12-04 22:30,5,3.936,3.936,3.935,3.935,70
20140401|2013-12-04 23:00,5,3.933,3.933,3.933,3.933,1
20140401|2013-12-04 23:30,5,3.92,3.921,3.92,3.921,4
20140401|2013-12-05 00:00,5,3.922,3.924,3.909,3.909,17
20140401|2013-12-05 00:30,5,3.907,3.907,3.907,3.907,1
20140401|2013-12-05 03:30,5,3.926,3.927,3.926,3.927,14
20140401|2013-12-05 04:30,5,3.931,3.933,3.93,3.93,10
20140401|2013-12-05 05:00,5,3.93,3.93,3.93,3.93,1
20140401|2013-12-05 05:30,5,3.924,3.924,3.924,3.924,10
20140401|2013-12-05 07:00,5,3.932,3.941,3.932,3.938,66
20140401|2013-12-05 07:30,5,3.939,3.939,3.926,3.935,207
20140401|2013-12-05 08:00,5,3.936,3.943,3.933,3.938,545
20140401|2013-12-05 08:30,5,3.936,3.945,3.93,3.943,338
20140401|2013-12-05 09:00,5,3.946,3.951,3.934,3.949,529
20140401|2013-12-05 09:30,5,3.951,4.011,3.95,3.997,1377
20140401|2013-12-05 10:00,5,3.997,4,3.975,3.979,415
20140401|2013-12-05 10:30,5,3.98,3.983,3.96,3.972,346
20140401|2013-12-05 11:00,5,3.97,3.985,3.97,3.983,844
20140401|2013-12-05 11:30,5,3.983,4.008,3.983,4.004,1883
20140401|2013-12-05 12:00,5,4.007,4.008,4,4.003,2256
20140401|2013-12-05 12:30,5,4.003,4.016,3.998,4.009,859
20140401|2013-12-05 13:00,5,4.01,4.019,4.003,4.014,2552
20140401|2013-12-05 13:30,5,4.014,4.021,4.012,4.018,949
20140401|2013-12-05 14:00,5,4.019,4.023,4.019,4.023,158
20140401|2013-12-05 14:30,5,4.023,4.023,4.013,4.013,48
20140401|2013-12-05 15:00,5,4.018,4.026,4.014,4.024,40
20140401|2013-12-05 15:30,5,4.027,4.027,4.021,4.022,67
20140401|2013-12-05 16:00,5,4.026,4.026,4.026,4.026,1
20140401|2013-12-05 17:00,6,4.017,4.017,4.017,4.017,1
20140401|2013-12-05 17:30,6,4.017,4.017,4.017,4.017,5
20140401|2013-12-05 18:00,6,4.019,4.019,4.019,4.019,1
20140401|2013-12-05 19:00,6,4.024,4.024,4.024,4.024,1
20140401|2013-12-05 19:30,6,4.02,4.023,4.02,4.022,7
20140401|2013-12-05 20:00,6,4.021,4.023,4.02,4.023,10
20140401|2013-12-05 20:30,6,4.023,4.024,4.019,4.021,13
20140401|2013-12-05 21:00,6,4.019,4.024,4.019,4.023,8
20140401|2013-12-05 21:30,6,4.021,4.023,4.021,4.023,62
20140401|2013-12-05 22:00,6,4.021,4.021,4.021,4.021,6
20140401|2013-12-05 22:30,6,4.021,4.021,4.016,4.019,27
20140401|2013-12-05 23:00,6,4.016,4.018,4.016,4.016,12
20140401|2013-12-06 01:30,6,4.017,4.019,4.017,4.017,81
20140401|2013-12-06 02:00,6,4.017,4.019,4.017,4.019,4
20140401|2013-12-06 02:30,6,4.017,4.018,4.017,4.018,6
20140401|2013-12-06 03:00,6,4.024,4.031,4.024,4.031,16
20140401|2013-12-06 03:30,6,4.025,4.028,4.025,4.028,3
20140401|2013-12-06 04:30,6,4.026,4.026,4.024,4.024,4
20140401|2013-12-06 05:00,6,4.025,4.027,4.025,4.025,28
20140401|2013-12-06 05:30,6,4.025,4.029,4.025,4.028,98
20140401|2013-12-06 06:00,6,4.031,4.035,4.031,4.035,3
20140401|2013-12-06 06:30,6,4.036,4.036,4.029,4.029,26
20140401|2013-12-06 07:00,6,4.029,4.042,4.028,4.04,210
20140401|2013-12-06 07:30,6,4.033,4.038,4.029,4.033,265
20140401|2013-12-06 08:00,6,4.036,4.047,4.022,4.045,389
20140401|2013-12-06 08:30,6,4.045,4.063,4.042,4.061,844
20140401|2013-12-06 09:00,6,4.062,4.065,4.043,4.049,1032
20140401|2013-12-06 09:30,6,4.049,4.06,4.042,4.052,693
20140401|2013-12-06 10:00,6,4.052,4.061,4.049,4.057,240
20140401|2013-12-06 10:30,6,4.056,4.066,4.049,4.065,482
20140401|2013-12-06 11:00,6,4.065,4.069,4.056,4.056,348
20140401|2013-12-06 11:30,6,4.061,4.061,4.026,4.03,477
20140401|2013-12-06 12:00,6,4.035,4.05,4.032,4.032,410
20140401|2013-12-06 12:30,6,4.032,4.041,4.03,4.031,398
20140401|2013-12-06 13:00,6,4.031,4.041,4.022,4.041,671
20140401|2013-12-06 13:30,6,4.042,4.042,4.036,4.036,110
20140401|2013-12-06 14:00,6,4.036,4.045,4.036,4.045,53
20140401|2013-12-06 14:30,6,4.046,4.051,4.041,4.041,51
20140401|2013-12-06 15:00,6,4.038,4.038,4.035,4.035,20
20140401|2013-12-06 15:30,6,4.039,4.039,4.038,4.038,4
20140401|2013-12-06 16:00,6,4.038,4.038,4.038,4.038,5
20140401|2013-12-08 17:00,9,4.047,4.067,4.047,4.053,30
20140401|2013-12-08 17:30,9,4.065,4.065,4.065,4.065,1
20140401|2013-12-08 18:30,9,4.068,4.068,4.068,4.068,2
20140401|2013-12-08 19:30,9,4.072,4.072,4.072,4.072,4
20140401|2013-12-08 21:30,9,4.077,4.079,4.077,4.079,2
20140401|2013-12-08 22:00,9,4.079,4.079,4.079,4.079,1
20140401|2013-12-08 22:30,9,4.07,4.07,4.07,4.07,1
20140401|2013-12-09 00:00,9,4.071,4.079,4.071,4.079,2
20140401|2013-12-09 01:30,9,4.083,4.083,4.083,4.083,1
20140401|2013-12-09 02:30,9,4.089,4.089,4.08,4.08,16
20140401|2013-12-09 03:00,9,4.08,4.082,4.08,4.082,6
20140401|2013-12-09 04:30,9,4.084,4.084,4.078,4.078,5
20140401|2013-12-09 05:30,9,4.08,4.08,4.08,4.08,1
20140401|2013-12-09 06:00,9,4.076,4.076,4.073,4.073,3
20140401|2013-12-09 06:30,9,4.082,4.092,4.081,4.081,36
20140401|2013-12-09 07:00,9,4.08,4.08,4.069,4.075,146
20140401|2013-12-09 07:30,9,4.075,4.08,4.066,4.08,148
20140401|2013-12-09 08:00,9,4.082,4.097,4.076,4.087,761
20140401|2013-12-09 08:30,9,4.081,4.084,4.073,4.08,375
20140401|2013-12-09 09:00,9,4.081,4.086,4.069,4.074,270
20140401|2013-12-09 09:30,9,4.071,4.079,4.071,4.075,219
20140401|2013-12-09 10:00,9,4.076,4.098,4.076,4.096,313
20140401|2013-12-09 10:30,9,4.094,4.12,4.092,4.114,596
20140401|2013-12-09 11:00,9,4.113,4.129,4.11,4.129,341
20140401|2013-12-09 11:30,9,4.125,4.136,4.124,4.132,319
20140401|2013-12-09 12:00,9,4.133,4.133,4.122,4.122,321
20140401|2013-12-09 12:30,9,4.122,4.124,4.106,4.113,307
20140401|2013-12-09 13:00,9,4.112,4.128,4.108,4.126,670
20140401|2013-12-09 13:30,9,4.126,4.127,4.122,4.126,140
20140401|2013-12-09 14:00,9,4.128,4.129,4.126,4.127,72
20140401|2013-12-09 14:30,9,4.128,4.131,4.121,4.121,87
20140401|2013-12-09 15:00,9,4.125,4.125,4.121,4.121,42
20140401|2013-12-09 15:30,9,4.122,4.122,4.119,4.12,42
20140401|2013-12-09 16:00,9,4.126,4.126,4.126,4.126,1
20140401|2013-12-09 17:00,10,4.129,4.129,4.129,4.129,1
20140401|2013-12-09 18:00,10,4.125,4.125,4.125,4.125,4
20140401|2013-12-09 19:30,10,4.126,4.126,4.125,4.125,16
20140401|2013-12-09 20:00,10,4.124,4.125,4.124,4.125,2
20140401|2013-12-09 20:30,10,4.125,4.125,4.123,4.123,3
20140401|2013-12-09 21:00,10,4.125,4.125,4.125,4.125,3
20140401|2013-12-09 21:30,10,4.123,4.123,4.123,4.123,1
20140401|2013-12-09 23:00,10,4.125,4.125,4.125,4.125,4
20140401|2013-12-09 23:30,10,4.13,4.13,4.13,4.13,1
20140401|2013-12-10 00:00,10,4.13,4.13,4.13,4.13,1
20140401|2013-12-10 01:00,10,4.125,4.125,4.125,4.125,2
20140401|2013-12-10 01:30,10,4.124,4.124,4.124,4.124,1
20140401|2013-12-10 03:00,10,4.129,4.13,4.129,4.13,3
20140401|2013-12-10 03:30,10,4.133,4.133,4.133,4.133,1
20140401|2013-12-10 04:00,10,4.135,4.136,4.135,4.136,7
20140401|2013-12-10 04:30,10,4.135,4.135,4.135,4.135,2
20140401|2013-12-10 05:00,10,4.136,4.141,4.136,4.141,13
20140401|2013-12-10 05:30,10,4.139,4.141,4.139,4.14,34
20140401|2013-12-10 06:00,10,4.142,4.142,4.139,4.14,27
20140401|2013-12-10 06:30,10,4.147,4.156,4.141,4.141,14
20140401|2013-12-10 07:00,10,4.14,4.143,4.136,4.14,134
20140401|2013-12-10 07:30,10,4.141,4.147,4.135,4.137,219
20140401|2013-12-10 08:00,10,4.14,4.147,4.128,4.143,211
20140401|2013-12-10 08:30,10,4.145,4.147,4.136,4.139,234
20140401|2013-12-10 09:00,10,4.135,4.14,4.123,4.137,199
20140401|2013-12-10 09:30,10,4.137,4.138,4.113,4.117,476
20140401|2013-12-10 10:00,10,4.118,4.125,4.105,4.121,492
20140401|2013-12-10 10:30,10,4.121,4.128,4.102,4.12,325
20140401|2013-12-10 11:00,10,4.125,4.128,4.114,4.118,205
20140401|2013-12-10 11:30,10,4.113,4.113,4.094,4.106,246
20140401|2013-12-10 12:00,10,4.108,4.116,4.097,4.104,148
20140401|2013-12-10 12:30,10,4.109,4.13,4.107,4.129,232
20140401|2013-12-10 13:00,10,4.129,4.132,4.11,4.128,266
20140401|2013-12-10 13:30,10,4.128,4.131,4.126,4.129,44
20140401|2013-12-10 14:00,10,4.13,4.13,4.116,4.129,77
20140401|2013-12-10 14:30,10,4.138,4.138,4.135,4.135,19
20140401|2013-12-10 15:00,10,4.135,4.136,4.135,4.135,21
20140401|2013-12-10 15:30,10,4.137,4.137,4.135,4.137,19
20140401|2013-12-10 16:00,10,4.137,4.14,4.137,4.14,2
20140401|2013-12-10 18:00,11,4.139,4.139,4.139,4.139,1
20140401|2013-12-10 18:30,11,4.138,4.138,4.132,4.132,44
20140401|2013-12-10 19:00,11,4.132,4.136,4.131,4.136,18
20140401|2013-12-10 21:00,11,4.136,4.137,4.136,4.137,7
20140401|2013-12-11 03:30,11,4.12,4.12,4.12,4.12,1
20140401|2013-12-11 04:00,11,4.114,4.114,4.114,4.114,1
20140401|2013-12-11 05:00,11,4.113,4.113,4.111,4.111,2
20140401|2013-12-11 05:30,11,4.109,4.109,4.102,4.103,5
20140401|2013-12-11 06:00,11,4.103,4.103,4.092,4.094,41
20140401|2013-12-11 06:30,11,4.092,4.094,4.086,4.094,20
20140401|2013-12-11 07:00,11,4.095,4.095,4.081,4.087,194
20140401|2013-12-11 07:30,11,4.094,4.121,4.094,4.121,299
20140401|2013-12-11 08:00,11,4.12,4.13,4.117,4.123,577
20140401|2013-12-11 08:30,11,4.128,4.13,4.121,4.121,128
20140401|2013-12-11 09:00,11,4.116,4.123,4.113,4.115,226
20140401|2013-12-11 09:30,11,4.112,4.118,4.111,4.113,120
20140401|2013-12-11 10:00,11,4.113,4.145,4.113,4.14,360
20140401|2013-12-11 10:30,11,4.145,4.155,4.144,4.15,500
20140401|2013-12-11 11:00,11,4.152,4.162,4.145,4.157,406
20140401|2013-12-11 11:30,11,4.159,4.169,4.142,4.145,489
20140401|2013-12-11 12:00,11,4.143,4.161,4.143,4.154,303
20140401|2013-12-11 12:30,11,4.156,4.156,4.138,4.148,227
20140401|2013-12-11 13:00,11,4.147,4.166,4.139,4.164,562
20140401|2013-12-11 13:30,11,4.164,4.165,4.159,4.164,85
20140401|2013-12-11 14:00,11,4.162,4.163,4.16,4.162,125
20140401|2013-12-11 14:30,11,4.166,4.169,4.163,4.169,70
20140401|2013-12-11 15:00,11,4.169,4.171,4.166,4.17,52
20140401|2013-12-11 15:30,11,4.171,4.175,4.17,4.17,18
20140401|2013-12-11 16:00,11,4.171,4.171,4.171,4.171,2
20140401|2013-12-11 17:00,12,4.163,4.163,4.163,4.163,5
20140401|2013-12-11 17:30,12,4.17,4.17,4.17,4.17,1
20140401|2013-12-11 18:30,12,4.17,4.17,4.17,4.17,5
20140401|2013-12-11 19:30,12,4.168,4.172,4.168,4.172,3
20140401|2013-12-11 20:00,12,4.169,4.171,4.169,4.171,5
20140401|2013-12-11 20:30,12,4.172,4.172,4.172,4.172,1
20140401|2013-12-11 21:00,12,4.173,4.173,4.173,4.173,1
20140401|2013-12-11 21:30,12,4.174,4.174,4.172,4.174,11
20140401|2013-12-11 22:00,12,4.179,4.179,4.179,4.179,1
20140401|2013-12-11 23:00,12,4.175,4.176,4.173,4.176,12
20140401|2013-12-11 23:30,12,4.176,4.177,4.176,4.177,39
20140401|2013-12-12 00:00,12,4.179,4.179,4.176,4.176,2
20140401|2013-12-12 00:30,12,4.189,4.189,4.189,4.189,1
20140401|2013-12-12 02:00,12,4.185,4.185,4.183,4.183,3
20140401|2013-12-12 02:30,12,4.186,4.188,4.185,4.185,12
20140401|2013-12-12 03:30,12,4.182,4.188,4.182,4.188,2
20140401|2013-12-12 04:00,12,4.183,4.188,4.183,4.188,2
20140401|2013-12-12 04:30,12,4.194,4.194,4.194,4.194,2
20140401|2013-12-12 05:00,12,4.19,4.19,4.176,4.178,175
20140401|2013-12-12 05:30,12,4.182,4.194,4.179,4.194,68
20140401|2013-12-12 06:00,12,4.188,4.198,4.184,4.193,184
20140401|2013-12-12 06:30,12,4.198,4.22,4.193,4.22,90
20140401|2013-12-12 07:00,12,4.21,4.219,4.191,4.191,476
20140401|2013-12-12 07:30,12,4.191,4.2,4.182,4.189,239
20140401|2013-12-12 08:00,12,4.191,4.193,4.169,4.181,494
20140401|2013-12-12 08:30,12,4.181,4.184,4.158,4.158,727
20140401|2013-12-12 09:00,12,4.161,4.17,4.154,4.167,510
20140401|2013-12-12 09:30,12,4.165,4.178,4.14,4.149,343
20140401|2013-12-12 10:00,12,4.149,4.155,4.127,4.151,488
20140401|2013-12-12 10:30,12,4.151,4.151,4.126,4.143,220
20140401|2013-12-12 11:00,12,4.135,4.137,4.117,4.13,274
20140401|2013-12-12 11:30,12,4.133,4.135,4.116,4.133,290
20140401|2013-12-12 12:00,12,4.133,4.147,4.131,4.139,206
20140401|2013-12-12 12:30,12,4.138,4.155,4.126,4.15,418
20140401|2013-12-12 13:00,12,4.15,4.175,4.142,4.174,534
20140401|2013-12-12 13:30,12,4.175,4.175,4.161,4.167,140
20140401|2013-12-12 14:00,12,4.169,4.173,4.161,4.164,147
20140401|2013-12-12 14:30,12,4.157,4.157,4.145,4.153,80
20140401|2013-12-12 15:00,12,4.152,4.155,4.144,4.153,118
20140401|2013-12-12 15:30,12,4.153,4.155,4.15,4.15,70
20140401|2013-12-12 16:00,12,4.15,4.155,4.15,4.15,207
20140401|2013-12-12 17:00,13,4.164,4.164,4.164,4.164,1
20140401|2013-12-12 18:00,13,4.153,4.153,4.153,4.153,1
20140401|2013-12-12 18:30,13,4.149,4.149,4.149,4.149,1
20140401|2013-12-12 19:30,13,4.159,4.159,4.159,4.159,1
20140401|2013-12-12 20:30,13,4.159,4.159,4.159,4.159,1
20140401|2013-12-12 21:00,13,4.159,4.159,4.159,4.159,2
20140401|2013-12-12 22:30,13,4.145,4.145,4.145,4.145,1
20140401|2013-12-13 00:30,13,4.15,4.15,4.15,4.15,1
20140401|2013-12-13 01:00,13,4.154,4.158,4.154,4.158,2
20140401|2013-12-13 02:00,13,4.155,4.155,4.155,4.155,1
20140401|2013-12-13 03:00,13,4.151,4.151,4.151,4.151,1
20140401|2013-12-13 05:00,13,4.147,4.147,4.147,4.147,4
20140401|2013-12-13 05:30,13,4.144,4.159,4.143,4.159,4
20140401|2013-12-13 06:00,13,4.168,4.168,4.168,4.168,1
20140401|2013-12-13 06:30,13,4.153,4.158,4.152,4.153,7
20140401|2013-12-13 07:00,13,4.155,4.155,4.136,4.145,69
20140401|2013-12-13 07:30,13,4.146,4.154,4.141,4.143,209
20140401|2013-12-13 08:00,13,4.15,4.152,4.134,4.145,514
20140401|2013-12-13 08:30,13,4.144,4.151,4.14,4.15,214
20140401|2013-12-13 09:00,13,4.149,4.17,4.148,4.163,261
20140401|2013-12-13 09:30,13,4.164,4.183,4.163,4.176,400
20140401|2013-12-13 10:00,13,4.176,4.178,4.147,4.152,253
20140401|2013-12-13 10:30,13,4.15,4.153,4.14,4.146,321
20140401|2013-12-13 11:00,13,4.146,4.146,4.128,4.14,245
20140401|2013-12-13 11:30,13,4.141,4.142,4.129,4.134,152
20140401|2013-12-13 12:00,13,4.14,4.144,4.125,4.141,453
20140401|2013-12-13 12:30,13,4.14,4.151,4.137,4.146,101
20140401|2013-12-13 13:00,13,4.145,4.15,4.134,4.142,512
20140401|2013-12-13 13:30,13,4.141,4.143,4.132,4.139,59
20140401|2013-12-13 14:00,13,4.134,4.155,4.134,4.155,15
20140401|2013-12-13 14:30,13,4.145,4.15,4.141,4.141,7
20140401|2013-12-13 15:00,13,4.138,4.15,4.138,4.15,17
20140401|2013-12-13 15:30,13,4.152,4.152,4.152,4.152,1
20140401|2013-12-13 16:00,13,4.151,4.151,4.15,4.15,2
20140401|2013-12-15 17:00,16,4.093,4.111,4.087,4.105,346
20140401|2013-12-15 17:30,16,4.106,4.106,4.1,4.103,199
20140401|2013-12-15 18:00,16,4.102,4.102,4.099,4.102,78
20140401|2013-12-15 18:30,16,4.102,4.102,4.099,4.102,31
20140401|2013-12-15 19:00,16,4.102,4.103,4.101,4.101,39
20140401|2013-12-15 19:30,16,4.103,4.104,4.103,4.103,27
20140401|2013-12-15 20:00,16,4.102,4.105,4.102,4.105,31
20140401|2013-12-15 20:30,16,4.108,4.112,4.108,4.11,5
20140401|2013-12-15 21:00,16,4.11,4.112,4.108,4.111,28
20140401|2013-12-15 21:30,16,4.11,4.114,4.11,4.114,59
20140401|2013-12-15 22:30,16,4.113,4.113,4.113,4.113,3
20140401|2013-12-15 23:30,16,4.112,4.112,4.112,4.112,1
20140401|2013-12-16 00:30,16,4.117,4.117,4.117,4.117,2
20140401|2013-12-16 01:30,16,4.123,4.125,4.123,4.125,4
20140401|2013-12-16 02:00,16,4.125,4.125,4.125,4.125,8
20140401|2013-12-16 02:30,16,4.125,4.125,4.124,4.125,4
20140401|2013-12-16 03:30,16,4.129,4.129,4.124,4.124,2
20140401|2013-12-16 04:00,16,4.125,4.125,4.123,4.123,4
20140401|2013-12-16 04:30,16,4.112,4.112,4.109,4.109,3
20140401|2013-12-16 05:00,16,4.109,4.114,4.109,4.11,18
20140401|2013-12-16 05:30,16,4.107,4.114,4.099,4.103,93
20140401|2013-12-16 06:00,16,4.104,4.104,4.086,4.086,329
20140401|2013-12-16 06:30,16,4.083,4.083,4.066,4.066,60
20140401|2013-12-16 07:00,16,4.073,4.081,4.069,4.08,49
20140401|2013-12-16 07:30,16,4.082,4.095,4.082,4.091,146
20140401|2013-12-16 08:00,16,4.09,4.121,4.086,4.11,931
20140401|2013-12-16 08:30,16,4.112,4.123,4.107,4.12,704
20140401|2013-12-16 09:00,16,4.111,4.126,4.104,4.112,572
20140401|2013-12-16 09:30,16,4.111,4.14,4.107,4.138,655
20140401|2013-12-16 10:00,16,4.139,4.14,4.124,4.129,420
20140401|2013-12-16 10:30,16,4.132,4.135,4.116,4.116,126
20140401|2013-12-16 11:00,16,4.126,4.127,4.106,4.115,306
20140401|2013-12-16 11:30,16,4.118,4.129,4.111,4.126,177
20140401|2013-12-16 12:00,16,4.127,4.131,4.119,4.122,399
20140401|2013-12-16 12:30,16,4.121,4.137,4.121,4.134,303
20140401|2013-12-16 13:00,16,4.137,4.142,4.118,4.141,788
20140401|2013-12-16 13:30,16,4.141,4.141,4.117,4.117,280
20140401|2013-12-16 14:00,16,4.119,4.122,4.116,4.117,46
20140401|2013-12-16 14:30,16,4.124,4.128,4.113,4.124,36
20140401|2013-12-16 15:00,16,4.128,4.131,4.126,4.13,72
20140401|2013-12-16 15:30,16,4.128,4.132,4.123,4.132,118
20140401|2013-12-16 16:00,16,4.134,4.134,4.126,4.129,16
20140401|2013-12-16 17:00,17,4.129,4.151,4.123,4.151,13
20140401|2013-12-16 17:30,17,4.141,4.142,4.141,4.141,8
20140401|2013-12-16 18:00,17,4.145,4.15,4.145,4.15,18
20140401|2013-12-16 18:30,17,4.15,4.151,4.149,4.151,17
20140401|2013-12-16 19:00,17,4.148,4.148,4.147,4.147,7
20140401|2013-12-16 20:00,17,4.152,4.152,4.152,4.152,1
20140401|2013-12-16 20:30,17,4.152,4.152,4.149,4.149,13
20140401|2013-12-16 22:00,17,4.149,4.149,4.149,4.149,5
20140401|2013-12-16 22:30,17,4.149,4.149,4.148,4.148,7
20140401|2013-12-16 23:30,17,4.148,4.148,4.145,4.147,8
20140401|2013-12-17 00:00,17,4.151,4.151,4.148,4.148,4
20140401|2013-12-17 00:30,17,4.148,4.148,4.148,4.148,1
20140401|2013-12-17 01:00,17,4.15,4.152,4.147,4.149,10
20140401|2013-12-17 01:30,17,4.148,4.151,4.148,4.151,6
20140401|2013-12-17 02:00,17,4.149,4.151,4.148,4.15,30
20140401|2013-12-17 02:30,17,4.154,4.154,4.153,4.153,4
20140401|2013-12-17 03:00,17,4.154,4.156,4.154,4.156,11
20140401|2013-12-17 04:30,17,4.156,4.158,4.147,4.149,70
20140401|2013-12-17 05:00,17,4.146,4.146,4.14,4.14,159
20140401|2013-12-17 05:30,17,4.126,4.126,4.124,4.124,8
20140401|2013-12-17 06:00,17,4.129,4.129,4.119,4.122,49
20140401|2013-12-17 06:30,17,4.123,4.128,4.122,4.126,13
20140401|2013-12-17 07:00,17,4.123,4.123,4.109,4.112,111
20140401|2013-12-17 07:30,17,4.111,4.114,4.091,4.094,144
20140401|2013-12-17 08:00,17,4.095,4.121,4.095,4.121,313
20140401|2013-12-17 08:30,17,4.125,4.134,4.121,4.127,268
20140401|2013-12-17 09:00,17,4.128,4.133,4.112,4.117,393
20140401|2013-12-17 09:30,17,4.119,4.121,4.103,4.111,474
20140401|2013-12-17 10:00,17,4.111,4.115,4.105,4.115,228
20140401|2013-12-17 10:30,17,4.116,4.137,4.113,4.13,244
20140401|2013-12-17 11:00,17,4.133,4.136,4.12,4.128,144
20140401|2013-12-17 11:30,17,4.133,4.155,4.133,4.139,645
20140401|2013-12-17 12:00,17,4.143,4.147,4.14,4.146,178
20140401|2013-12-17 12:30,17,4.146,4.16,4.145,4.155,314
20140401|2013-12-17 13:00,17,4.155,4.157,4.143,4.144,146
20140401|2013-12-17 13:30,17,4.143,4.146,4.135,4.141,95
20140401|2013-12-17 14:00,17,4.141,4.145,4.134,4.136,29
20140401|2013-12-17 14:30,17,4.136,4.137,4.132,4.132,13
20140401|2013-12-17 15:00,17,4.135,4.144,4.135,4.142,36
20140401|2013-12-17 15:30,17,4.144,4.146,4.143,4.146,6
20140401|2013-12-17 16:00,17,4.147,4.147,4.147,4.147,1
20140401|2013-12-17 17:30,18,4.151,4.151,4.151,4.151,1
20140401|2013-12-17 18:00,18,4.151,4.151,4.151,4.151,1
20140401|2013-12-17 20:30,18,4.163,4.164,4.163,4.164,2
20140401|2013-12-17 21:30,18,4.164,4.164,4.164,4.164,6
20140401|2013-12-17 22:30,18,4.164,4.164,4.164,4.164,9
20140401|2013-12-17 23:00,18,4.166,4.166,4.164,4.164,3
20140401|2013-12-17 23:30,18,4.17,4.17,4.167,4.168,3
20140401|2013-12-18 01:00,18,4.171,4.171,4.165,4.165,6
20140401|2013-12-18 01:30,18,4.167,4.168,4.167,4.168,6
20140401|2013-12-18 02:00,18,4.174,4.177,4.174,4.177,2
20140401|2013-12-18 02:30,18,4.179,4.186,4.179,4.186,3
20140401|2013-12-18 03:00,18,4.189,4.216,4.189,4.216,216
20140401|2013-12-18 03:30,18,4.199,4.202,4.196,4.202,17
20140401|2013-12-18 04:00,18,4.198,4.198,4.188,4.19,62
20140401|2013-12-18 04:30,18,4.18,4.18,4.18,4.18,1
20140401|2013-12-18 05:30,18,4.152,4.158,4.151,4.157,8
20140401|2013-12-18 06:00,18,4.158,4.159,4.158,4.158,7
20140401|2013-12-18 06:30,18,4.16,4.16,4.16,4.16,302
20140401|2013-12-18 07:00,18,4.165,4.17,4.164,4.17,21
20140401|2013-12-18 07:30,18,4.17,4.17,4.148,4.156,93
20140401|2013-12-18 08:00,18,4.156,4.17,4.155,4.156,204
20140401|2013-12-18 08:30,18,4.155,4.157,4.151,4.156,36
20140401|2013-12-18 09:00,18,4.154,4.159,4.148,4.153,260
20140401|2013-12-18 09:30,18,4.153,4.154,4.14,4.147,132
20140401|2013-12-18 10:00,18,4.145,4.152,4.136,4.141,261
20140401|2013-12-18 10:30,18,4.139,4.14,4.13,4.136,118
20140401|2013-12-18 11:00,18,4.137,4.137,4.123,4.131,128
20140401|2013-12-18 11:30,18,4.135,4.147,4.135,4.146,119
20140401|2013-12-18 12:00,18,4.145,4.149,4.14,4.147,123
20140401|2013-12-18 12:30,18,4.147,4.15,4.13,4.13,187
20140401|2013-12-18 13:00,18,4.127,4.138,4.11,4.125,138
20140401|2013-12-18 13:30,18,4.121,4.128,4.12,4.124,20
20140401|2013-12-18 14:00,18,4.128,4.128,4.121,4.126,24
20140401|2013-12-18 14:30,18,4.13,4.136,4.13,4.136,6
20140401|2013-12-18 15:00,18,4.134,4.136,4.134,4.136,18
20140401|2013-12-18 15:30,18,4.128,4.131,4.128,4.128,4
20140401|2013-12-18 16:00,18,4.131,4.131,4.131,4.131,1
20140401|2013-12-18 18:00,19,4.14,4.14,4.14,4.14,1
20140401|2013-12-18 19:30,19,4.151,4.151,4.151,4.151,3
20140401|2013-12-18 21:30,19,4.15,4.15,4.15,4.15,3
20140401|2013-12-18 22:00,19,4.153,4.157,4.153,4.157,6
20140401|2013-12-18 23:30,19,4.158,4.158,4.157,4.157,3
20140401|2013-12-19 00:00,19,4.143,4.156,4.143,4.156,7
20140401|2013-12-19 00:30,19,4.16,4.162,4.16,4.162,33
20140401|2013-12-19 01:30,19,4.16,4.164,4.158,4.158,214
20140401|2013-12-19 02:00,19,4.158,4.162,4.156,4.162,70
20140401|2013-12-19 02:30,19,4.162,4.162,4.162,4.162,5
20140401|2013-12-19 03:30,19,4.162,4.163,4.157,4.163,67
20140401|2013-12-19 04:30,19,4.165,4.165,4.165,4.165,5
20140401|2013-12-19 05:00,19,4.162,4.162,4.162,4.162,4
20140401|2013-12-19 05:30,19,4.163,4.163,4.162,4.162,7
20140401|2013-12-19 06:00,19,4.162,4.163,4.16,4.16,3
20140401|2013-12-19 06:30,19,4.154,4.154,4.149,4.15,150
20140401|2013-12-19 07:00,19,4.153,4.161,4.153,4.158,209
20140401|2013-12-19 07:30,19,4.162,4.172,4.16,4.17,487
20140401|2013-12-19 08:00,19,4.17,4.173,4.165,4.165,702
20140401|2013-12-19 08:30,19,4.166,4.17,4.16,4.162,383
20140401|2013-12-19 09:00,19,4.167,4.171,4.136,4.136,461
20140401|2013-12-19 09:30,19,4.13,4.203,4.126,4.195,1396
20140401|2013-12-19 10:00,19,4.192,4.213,4.19,4.21,278
20140401|2013-12-19 10:30,19,4.208,4.215,4.2,4.203,520
20140401|2013-12-19 11:00,19,4.201,4.217,4.198,4.211,264
20140401|2013-12-19 11:30,19,4.212,4.215,4.195,4.202,200
20140401|2013-12-19 12:00,19,4.195,4.199,4.183,4.193,372
20140401|2013-12-19 12:30,19,4.193,4.195,4.188,4.195,281
20140401|2013-12-19 13:00,19,4.194,4.218,4.192,4.217,468
20140401|2013-12-19 13:30,19,4.217,4.221,4.206,4.214,237
20140401|2013-12-19 14:00,19,4.212,4.225,4.204,4.221,221
20140401|2013-12-19 14:30,19,4.217,4.217,4.201,4.204,142
20140401|2013-12-19 15:00,19,4.202,4.206,4.201,4.201,69
20140401|2013-12-19 15:30,19,4.206,4.207,4.203,4.207,12
20140401|2013-12-19 16:00,19,4.213,4.22,4.211,4.22,36
20140401|2013-12-19 19:00,20,4.214,4.214,4.214,4.214,1
20140401|2013-12-19 20:00,20,4.214,4.214,4.214,4.214,4
20140401|2013-12-19 20:30,20,4.214,4.214,4.214,4.214,1
20140401|2013-12-19 22:30,20,4.214,4.214,4.214,4.214,7
20140401|2013-12-19 23:00,20,4.2,4.2,4.2,4.2,2
20140401|2013-12-20 00:00,20,4.207,4.207,4.207,4.207,1
20140401|2013-12-20 02:30,20,4.221,4.229,4.209,4.209,3
20140401|2013-12-20 03:00,20,4.215,4.215,4.215,4.215,10
20140401|2013-12-20 03:30,20,4.21,4.21,4.21,4.21,8
20140401|2013-12-20 04:00,20,4.21,4.21,4.21,4.21,17
20140401|2013-12-20 04:30,20,4.198,4.198,4.198,4.198,3
20140401|2013-12-20 05:00,20,4.202,4.202,4.202,4.202,10
20140401|2013-12-20 05:30,20,4.21,4.21,4.21,4.21,1
20140401|2013-12-20 06:30,20,4.212,4.212,4.21,4.21,15
20140401|2013-12-20 07:00,20,4.208,4.211,4.195,4.196,112
20140401|2013-12-20 07:30,20,4.197,4.21,4.191,4.206,21
20140401|2013-12-20 08:00,20,4.197,4.202,4.189,4.199,257
20140401|2013-12-20 08:30,20,4.2,4.216,4.199,4.204,253
20140401|2013-12-20 09:00,20,4.201,4.21,4.188,4.2,224
20140401|2013-12-20 09:30,20,4.201,4.205,4.191,4.2,336
20140401|2013-12-20 10:00,20,4.2,4.2,4.186,4.192,549
20140401|2013-12-20 10:30,20,4.191,4.207,4.191,4.203,433
20140401|2013-12-20 11:00,20,4.203,4.205,4.196,4.203,557
20140401|2013-12-20 11:30,20,4.205,4.207,4.195,4.202,222
20140401|2013-12-20 12:00,20,4.202,4.202,4.186,4.19,292
20140401|2013-12-20 12:30,20,4.195,4.195,4.173,4.174,509
20140401|2013-12-20 13:00,20,4.174,4.194,4.168,4.173,395
20140401|2013-12-20 13:30,20,4.175,4.18,4.164,4.168,239
20140401|2013-12-20 14:00,20,4.168,4.179,4.167,4.179,104
20140401|2013-12-20 14:30,20,4.18,4.185,4.178,4.178,99
20140401|2013-12-20 15:00,20,4.179,4.187,4.174,4.187,28
20140401|2013-12-20 15:30,20,4.18,4.18,4.179,4.179,3
20140401|2013-12-22 17:00,23,4.195,4.205,4.176,4.197,163
20140401|2013-12-22 18:00,23,4.205,4.205,4.205,4.205,1
20140401|2013-12-22 18:30,23,4.206,4.207,4.206,4.207,2
20140401|2013-12-22 19:00,23,4.21,4.213,4.208,4.21,15
20140401|2013-12-22 19:30,23,4.207,4.213,4.207,4.209,15
20140401|2013-12-22 20:00,23,4.211,4.211,4.211,4.211,1
20140401|2013-12-22 20:30,23,4.21,4.21,4.21,4.21,8
20140401|2013-12-22 21:00,23,4.21,4.211,4.21,4.21,12
20140401|2013-12-22 21:30,23,4.21,4.21,4.21,4.21,12
20140401|2013-12-22 22:30,23,4.21,4.212,4.21,4.212,8
20140401|2013-12-23 02:30,23,4.199,4.199,4.199,4.199,1
20140401|2013-12-23 03:30,23,4.199,4.199,4.199,4.199,1
20140401|2013-12-23 04:00,23,4.202,4.202,4.202,4.202,1
20140401|2013-12-23 04:30,23,4.201,4.201,4.201,4.201,1
20140401|2013-12-23 05:30,23,4.209,4.216,4.202,4.21,43
20140401|2013-12-23 06:00,23,4.21,4.211,4.207,4.21,45
20140401|2013-12-23 06:30,23,4.208,4.21,4.201,4.21,26
20140401|2013-12-23 07:00,23,4.21,4.211,4.203,4.204,43
20140401|2013-12-23 07:30,23,4.2,4.2,4.191,4.191,547
20140401|2013-12-23 08:00,23,4.186,4.197,4.182,4.187,242
20140401|2013-12-23 08:30,23,4.186,4.192,4.173,4.177,379
20140401|2013-12-23 09:00,23,4.175,4.181,4.172,4.177,145
20140401|2013-12-23 09:30,23,4.176,4.191,4.174,4.19,247
20140401|2013-12-23 10:00,23,4.191,4.2,4.187,4.196,225
20140401|2013-12-23 10:30,23,4.194,4.202,4.188,4.194,83
20140401|2013-12-23 11:00,23,4.195,4.199,4.19,4.191,74
20140401|2013-12-23 11:30,23,4.192,4.196,4.186,4.187,64
20140401|2013-12-23 12:00,23,4.186,4.195,4.183,4.191,184
20140401|2013-12-23 12:30,23,4.191,4.201,4.185,4.188,207
20140401|2013-12-23 13:00,23,4.19,4.198,4.181,4.19,325
20140401|2013-12-23 13:30,23,4.191,4.194,4.188,4.193,93
20140401|2013-12-23 14:00,23,4.191,4.193,4.189,4.193,51
20140401|2013-12-23 14:30,23,4.191,4.195,4.189,4.193,17
20140401|2013-12-23 15:00,23,4.192,4.2,4.192,4.195,23
20140401|2013-12-23 15:30,23,4.197,4.197,4.197,4.197,3
20140401|2013-12-23 18:00,24,4.192,4.192,4.192,4.192,9
20140401|2013-12-23 18:30,24,4.192,4.192,4.192,4.192,1
20140401|2013-12-23 22:00,24,4.202,4.202,4.202,4.202,3
20140401|2013-12-23 22:30,24,4.202,4.202,4.195,4.202,22
20140401|2013-12-24 02:00,24,4.204,4.204,4.204,4.204,2
20140401|2013-12-24 02:30,24,4.205,4.206,4.205,4.206,7
20140401|2013-12-24 03:30,24,4.196,4.196,4.196,4.196,1
20140401|2013-12-24 04:00,24,4.206,4.206,4.206,4.206,4
20140401|2013-12-24 04:30,24,4.208,4.209,4.207,4.207,16
20140401|2013-12-24 05:00,24,4.202,4.202,4.202,4.202,1
20140401|2013-12-24 06:00,24,4.193,4.193,4.192,4.192,3
20140401|2013-12-24 06:30,24,4.195,4.195,4.183,4.183,15
20140401|2013-12-24 07:00,24,4.184,4.187,4.173,4.184,74
20140401|2013-12-24 07:30,24,4.183,4.198,4.179,4.197,272
20140401|2013-12-24 08:00,24,4.195,4.21,4.161,4.165,391
20140401|2013-12-24 08:30,24,4.165,4.175,4.162,4.174,368
20140401|2013-12-24 09:00,24,4.175,4.176,4.167,4.173,157
20140401|2013-12-24 09:30,24,4.171,4.174,4.159,4.161,448
20140401|2013-12-24 10:00,24,4.161,4.163,4.151,4.16,430
20140401|2013-12-24 10:30,24,4.161,4.168,4.146,4.168,169
20140401|2013-12-24 11:00,24,4.169,4.176,4.161,4.164,198
20140401|2013-12-24 11:30,24,4.16,4.177,4.155,4.177,51
20140401|2013-12-24 12:00,24,4.177,4.177,4.165,4.172,87
20140401|2013-12-24 12:30,24,4.172,4.172,4.164,4.168,59
20140401|2013-12-25 18:30,26,4.192,4.192,4.192,4.192,2
20140401|2013-12-25 19:00,26,4.184,4.184,4.178,4.178,6
20140401|2013-12-26 01:00,26,4.187,4.187,4.187,4.187,1
20140401|2013-12-26 02:00,26,4.202,4.202,4.202,4.202,2
20140401|2013-12-26 02:30,26,4.205,4.205,4.204,4.204,5
20140401|2013-12-26 03:00,26,4.206,4.206,4.205,4.206,6
20140401|2013-12-26 03:30,26,4.202,4.202,4.201,4.201,2
20140401|2013-12-26 04:00,26,4.201,4.201,4.201,4.201,3
20140401|2013-12-26 04:30,26,4.203,4.203,4.203,4.203,1
20140401|2013-12-26 05:30,26,4.203,4.205,4.203,4.205,8
20140401|2013-12-26 06:00,26,4.191,4.191,4.185,4.185,3
20140401|2013-12-26 06:30,26,4.183,4.192,4.179,4.183,20
20140401|2013-12-26 07:00,26,4.183,4.195,4.179,4.189,102
20140401|2013-12-26 07:30,26,4.188,4.188,4.175,4.185,107
20140401|2013-12-26 08:00,26,4.186,4.192,4.172,4.176,242
20140401|2013-12-26 08:30,26,4.173,4.173,4.154,4.161,251
20140401|2013-12-26 09:00,26,4.16,4.174,4.156,4.164,138
20140401|2013-12-26 09:30,26,4.166,4.174,4.165,4.173,85
20140401|2013-12-26 10:00,26,4.176,4.186,4.175,4.179,109
20140401|2013-12-26 10:30,26,4.18,4.189,4.178,4.188,36
20140401|2013-12-26 11:00,26,4.188,4.211,4.187,4.198,143
20140401|2013-12-26 11:30,26,4.195,4.206,4.193,4.2,54
20140401|2013-12-26 12:00,26,4.201,4.21,4.201,4.205,92
20140401|2013-12-26 12:30,26,4.204,4.211,4.204,4.208,94
20140401|2013-12-26 13:00,26,4.206,4.224,4.204,4.222,864
20140401|2013-12-26 13:30,26,4.221,4.222,4.212,4.215,134
20140401|2013-12-26 14:00,26,4.214,4.214,4.209,4.211,53
20140401|2013-12-26 14:30,26,4.216,4.223,4.212,4.217,37
20140401|2013-12-26 15:00,26,4.22,4.222,4.219,4.219,3
20140401|2013-12-26 15:30,26,4.218,4.22,4.218,4.218,6
20140401|2013-12-26 22:00,27,4.197,4.197,4.194,4.194,21
20140401|2013-12-26 22:30,27,4.194,4.199,4.194,4.199,3
20140401|2013-12-26 23:00,27,4.199,4.199,4.199,4.199,1
20140401|2013-12-27 00:00,27,4.195,4.195,4.195,4.195,1
20140401|2013-12-27 00:30,27,4.195,4.196,4.195,4.196,2
20140401|2013-12-27 01:00,27,4.2,4.2,4.2,4.2,6
20140401|2013-12-27 01:30,27,4.202,4.202,4.193,4.193,8
20140401|2013-12-27 03:30,27,4.198,4.198,4.198,4.198,1
20140401|2013-12-27 04:00,27,4.192,4.192,4.192,4.192,2
20140401|2013-12-27 04:30,27,4.185,4.185,4.185,4.185,1
20140401|2013-12-27 05:00,27,4.184,4.184,4.182,4.182,5
20140401|2013-12-27 05:30,27,4.182,4.186,4.182,4.186,2
20140401|2013-12-27 06:00,27,4.178,4.198,4.178,4.197,16
20140401|2013-12-27 06:30,27,4.19,4.19,4.184,4.184,30
20140401|2013-12-27 07:00,27,4.18,4.191,4.18,4.189,108
20140401|2013-12-27 07:30,27,4.187,4.209,4.187,4.203,366
20140401|2013-12-27 08:00,27,4.202,4.209,4.194,4.194,310
20140401|2013-12-27 08:30,27,4.194,4.207,4.188,4.19,391
20140401|2013-12-27 09:00,27,4.189,4.205,4.188,4.193,219
20140401|2013-12-27 09:30,27,4.205,4.222,4.186,4.21,483
20140401|2013-12-27 10:00,27,4.208,4.215,4.204,4.204,244
20140401|2013-12-27 10:30,27,4.207,4.213,4.192,4.196,551
20140401|2013-12-27 11:00,27,4.199,4.202,4.188,4.198,178
20140401|2013-12-27 11:30,27,4.198,4.202,4.188,4.191,705
20140401|2013-12-27 12:00,27,4.191,4.197,4.187,4.193,686
20140401|2013-12-27 12:30,27,4.192,4.206,4.191,4.204,413
20140401|2013-12-27 13:00,27,4.206,4.214,4.169,4.169,536
20140401|2013-12-27 13:30,27,4.173,4.181,4.173,4.181,49
20140401|2013-12-27 14:00,27,4.177,4.177,4.168,4.17,23
20140401|2013-12-27 14:30,27,4.171,4.171,4.159,4.161,65
20140401|2013-12-27 15:00,27,4.156,4.161,4.154,4.154,25
20140401|2013-12-27 15:30,27,4.154,4.155,4.146,4.155,13
20140401|2013-12-27 16:00,27,4.154,4.154,4.15,4.15,2
20140401|2013-12-29 17:00,30,4.186,4.212,4.186,4.198,104
20140401|2013-12-29 17:30,30,4.216,4.219,4.207,4.207,35
20140401|2013-12-29 18:00,30,4.202,4.202,4.202,4.202,36
20140401|2013-12-29 21:30,30,4.218,4.22,4.218,4.22,3
20140401|2013-12-29 22:30,30,4.22,4.22,4.22,4.22,5
20140401|2013-12-29 23:30,30,4.22,4.22,4.22,4.22,4
20140401|2013-12-30 00:00,30,4.221,4.221,4.221,4.221,1
20140401|2013-12-30 01:00,30,4.218,4.221,4.218,4.221,4
20140401|2013-12-30 01:30,30,4.22,4.22,4.219,4.22,12
20140401|2013-12-30 02:00,30,4.22,4.221,4.22,4.221,7
20140401|2013-12-30 02:30,30,4.22,4.222,4.218,4.22,37
20140401|2013-12-30 03:00,30,4.22,4.22,4.219,4.219,3
20140401|2013-12-30 03:30,30,4.216,4.217,4.211,4.217,5
20140401|2013-12-30 04:00,30,4.222,4.229,4.221,4.221,12
20140401|2013-12-30 04:30,30,4.217,4.227,4.217,4.227,9
20140401|2013-12-30 05:00,30,4.222,4.232,4.217,4.228,30
20140401|2013-12-30 05:30,30,4.233,4.255,4.213,4.219,63
20140401|2013-12-30 06:00,30,4.221,4.235,4.221,4.233,27
20140401|2013-12-30 06:30,30,4.234,4.243,4.231,4.238,25
20140401|2013-12-30 07:00,30,4.233,4.247,4.227,4.233,88
20140401|2013-12-30 07:30,30,4.233,4.24,4.227,4.235,150
20140401|2013-12-30 08:00,30,4.236,4.246,4.23,4.237,413
20140401|2013-12-30 08:30,30,4.24,4.246,4.232,4.233,168
20140401|2013-12-30 09:00,30,4.237,4.246,4.232,4.24,170
20140401|2013-12-30 09:30,30,4.242,4.246,4.232,4.246,203
20140401|2013-12-30 10:00,30,4.245,4.252,4.243,4.251,179
20140401|2013-12-30 10:30,30,4.248,4.251,4.242,4.243,159
20140401|2013-12-30 11:00,30,4.245,4.249,4.24,4.247,63
20140401|2013-12-30 11:30,30,4.247,4.247,4.234,4.237,344
20140401|2013-12-30 12:00,30,4.237,4.243,4.225,4.237,243
20140401|2013-12-30 12:30,30,4.239,4.254,4.235,4.237,167
20140401|2013-12-30 13:00,30,4.235,4.245,4.228,4.243,642
20140401|2013-12-30 13:30,30,4.242,4.244,4.239,4.241,81
20140401|2013-12-30 14:00,30,4.241,4.246,4.24,4.241,25
20140401|2013-12-30 14:30,30,4.241,4.246,4.238,4.243,60
20140401|2013-12-30 15:00,30,4.243,4.244,4.24,4.241,16
20140401|2013-12-30 15:30,30,4.244,4.249,4.244,4.249,6
20140401|2013-12-30 16:00,30,4.248,4.248,4.248,4.248,1
20140401|2013-12-30 17:30,31,4.247,4.247,4.247,4.247,1
20140401|2013-12-30 18:30,31,4.255,4.259,4.241,4.241,13
20140401|2013-12-30 19:00,31,4.241,4.241,4.241,4.241,12
20140401|2013-12-30 22:30,31,4.234,4.235,4.23,4.23,4
20140401|2013-12-30 23:30,31,4.228,4.228,4.223,4.223,3
20140401|2013-12-31 01:30,31,4.232,4.233,4.231,4.231,4
20140401|2013-12-31 02:00,31,4.233,4.233,4.231,4.231,2
20140401|2013-12-31 02:30,31,4.23,4.23,4.23,4.23,1
20140401|2013-12-31 03:00,31,4.221,4.221,4.221,4.221,1
20140401|2013-12-31 03:30,31,4.224,4.224,4.212,4.213,4
20140401|2013-12-31 04:30,31,4.213,4.213,4.209,4.21,24
20140401|2013-12-31 05:00,31,4.211,4.22,4.209,4.211,8
20140401|2013-12-31 05:30,31,4.215,4.215,4.203,4.203,38
20140401|2013-12-31 06:30,31,4.208,4.217,4.2,4.211,24
20140401|2013-12-31 07:00,31,4.204,4.215,4.203,4.206,56
20140401|2013-12-31 07:30,31,4.206,4.206,4.178,4.185,146
20140401|2013-12-31 08:00,31,4.188,4.202,4.181,4.195,323
20140401|2013-12-31 08:30,31,4.197,4.199,4.186,4.188,157
20140401|2013-12-31 09:00,31,4.189,4.192,4.162,4.176,316
20140401|2013-12-31 09:30,31,4.172,4.172,4.153,4.163,187
20140401|2013-12-31 10:00,31,4.165,4.172,4.162,4.164,202
20140401|2013-12-31 10:30,31,4.16,4.171,4.155,4.157,184
20140401|2013-12-31 11:00,31,4.156,4.156,4.141,4.143,267
20140401|2013-12-31 11:30,31,4.144,4.145,4.137,4.14,258
20140401|2013-12-31 12:00,31,4.144,4.148,4.14,4.142,121
20140401|2013-12-31 12:30,31,4.142,4.147,4.127,4.133,1095
20140401|2013-12-31 13:00,31,4.132,4.133,4.098,4.101,843
20140401|2013-12-31 13:30,31,4.1,4.128,4.1,4.127,272
20140401|2013-12-31 14:00,31,4.128,4.131,4.11,4.114,51
20140401|2013-12-31 14:30,31,4.119,4.122,4.114,4.12,22
20140401|2013-12-31 15:00,31,4.121,4.126,4.12,4.126,119
20140401|2013-12-31 15:30,31,4.125,4.126,4.12,4.12,13
20140401|2013-12-31 16:00,31,4.118,4.118,4.109,4.109,26
20140401|2014-01-01 17:00,2,4.118,4.121,4.109,4.119,107
20140401|2014-01-01 17:30,2,4.121,4.121,4.117,4.117,21
20140401|2014-01-01 18:00,2,4.117,4.118,4.112,4.118,4
20140401|2014-01-01 18:30,2,4.121,4.121,4.115,4.115,12
20140401|2014-01-01 19:00,2,4.115,4.122,4.115,4.122,26
20140401|2014-01-01 19:30,2,4.122,4.122,4.119,4.121,18
20140401|2014-01-01 20:00,2,4.123,4.123,4.123,4.123,1
20140401|2014-01-01 20:30,2,4.119,4.119,4.119,4.119,1
20140401|2014-01-01 22:00,2,4.11,4.11,4.11,4.11,9
20140401|2014-01-01 22:30,2,4.115,4.115,4.115,4.115,1
20140401|2014-01-02 00:00,2,4.124,4.125,4.122,4.122,3
20140401|2014-01-02 02:00,2,4.126,4.126,4.121,4.121,9
20140401|2014-01-02 02:30,2,4.121,4.127,4.121,4.127,6
20140401|2014-01-02 04:00,2,4.127,4.135,4.126,4.13,35
20140401|2014-01-02 04:30,2,4.129,4.134,4.129,4.131,32
20140401|2014-01-02 05:00,2,4.132,4.147,4.131,4.142,132
20140401|2014-01-02 05:30,2,4.142,4.153,4.142,4.149,32
20140401|2014-01-02 06:00,2,4.152,4.158,4.148,4.156,81
20140401|2014-01-02 06:30,2,4.157,4.163,4.154,4.163,40
20140401|2014-01-02 07:00,2,4.161,4.166,4.15,4.151,109
20140401|2014-01-02 07:30,2,4.147,4.161,4.145,4.152,192
20140401|2014-01-02 08:00,2,4.15,4.166,4.147,4.16,518
20140401|2014-01-02 08:30,2,4.162,4.171,4.157,4.168,289
20140401|2014-01-02 09:00,2,4.17,4.173,4.162,4.162,255
20140401|2014-01-02 09:30,2,4.165,4.176,4.164,4.174,272
20140401|2014-01-02 10:00,2,4.171,4.177,4.164,4.164,144
20140401|2014-01-02 10:30,2,4.169,4.172,4.151,4.164,167
20140401|2014-01-02 11:00,2,4.164,4.171,4.152,4.157,370
20140401|2014-01-02 11:30,2,4.16,4.173,4.156,4.173,229
20140401|2014-01-02 12:00,2,4.172,4.182,4.172,4.178,108
20140401|2014-01-02 12:30,2,4.179,4.184,4.176,4.18,183
20140401|2014-01-02 13:00,2,4.18,4.184,4.17,4.183,422
20140401|2014-01-02 13:30,2,4.183,4.184,4.175,4.179,175
20140401|2014-01-02 14:00,2,4.178,4.178,4.171,4.171,62
20140401|2014-01-02 14:30,2,4.171,4.171,4.165,4.166,21
20140401|2014-01-02 15:00,2,4.171,4.174,4.17,4.17,9
20140401|2014-01-02 15:30,2,4.168,4.17,4.16,4.16,9
20140401|2014-01-02 16:00,2,4.165,4.165,4.164,4.164,2
20140401|2014-01-02 17:00,3,4.165,4.165,4.165,4.165,1
20140401|2014-01-02 17:30,3,4.158,4.158,4.152,4.152,3
20140401|2014-01-02 18:30,3,4.166,4.174,4.166,4.174,9
20140401|2014-01-02 21:30,3,4.172,4.175,4.172,4.175,8
20140401|2014-01-02 22:30,3,4.175,4.175,4.175,4.175,1
20140401|2014-01-02 23:00,3,4.163,4.163,4.163,4.163,1
20140401|2014-01-02 23:30,3,4.159,4.159,4.15,4.15,5
20140401|2014-01-03 00:00,3,4.144,4.154,4.144,4.154,2
20140401|2014-01-03 00:30,3,4.167,4.167,4.167,4.167,1
20140401|2014-01-03 01:00,3,4.166,4.166,4.161,4.161,10
20140401|2014-01-03 02:00,3,4.17,4.176,4.17,4.176,12
20140401|2014-01-03 03:00,3,4.165,4.165,4.153,4.153,4
20140401|2014-01-03 03:30,3,4.169,4.17,4.169,4.17,3
20140401|2014-01-03 04:00,3,4.169,4.186,4.169,4.176,7
20140401|2014-01-03 05:00,3,4.166,4.166,4.144,4.144,7
20140401|2014-01-03 05:30,3,4.154,4.154,4.142,4.144,16
20140401|2014-01-03 06:00,3,4.15,4.151,4.15,4.151,2
20140401|2014-01-03 06:30,3,4.156,4.174,4.156,4.17,5
20140401|2014-01-03 07:00,3,4.173,4.175,4.145,4.15,84
20140401|2014-01-03 07:30,3,4.155,4.155,4.136,4.139,189
20140401|2014-01-03 08:00,3,4.139,4.15,4.132,4.148,433
20140401|2014-01-03 08:30,3,4.148,4.158,4.144,4.148,430
20140401|2014-01-03 09:00,3,4.148,4.153,4.141,4.145,239
20140401|2014-01-03 09:30,3,4.137,4.157,4.105,4.155,896
20140401|2014-01-03 10:00,3,4.165,4.19,4.152,4.18,685
20140401|2014-01-03 10:30,3,4.185,4.216,4.185,4.206,627
20140401|2014-01-03 11:00,3,4.206,4.226,4.206,4.222,491
20140401|2014-01-03 11:30,3,4.218,4.218,4.202,4.209,581
20140401|2014-01-03 12:00,3,4.209,4.215,4.197,4.206,274
20140401|2014-01-03 12:30,3,4.21,4.211,4.179,4.179,958
20140401|2014-01-03 13:00,3,4.18,4.18,4.153,4.166,434
20140401|2014-01-03 13:30,3,4.166,4.172,4.154,4.172,65
20140401|2014-01-03 14:00,3,4.167,4.171,4.164,4.169,46
20140401|2014-01-03 14:30,3,4.17,4.177,4.163,4.177,28
20140401|2014-01-03 15:00,3,4.169,4.173,4.169,4.173,4
20140401|2014-01-03 15:30,3,4.174,4.174,4.166,4.166,17
20140401|2014-01-03 16:00,3,4.171,4.171,4.168,4.168,3
20140401|2014-01-05 17:00,6,4.176,4.192,4.176,4.179,231
20140401|2014-01-05 17:30,6,4.185,4.185,4.18,4.18,24
20140401|2014-01-05 18:00,6,4.182,4.182,4.182,4.182,1
20140401|2014-01-05 18:30,6,4.182,4.182,4.182,4.182,2
20140401|2014-01-05 19:00,6,4.184,4.188,4.179,4.188,19
20140401|2014-01-05 19:30,6,4.187,4.191,4.183,4.189,30
20140401|2014-01-05 20:30,6,4.194,4.194,4.194,4.194,1
20140401|2014-01-05 22:30,6,4.192,4.192,4.192,4.192,1
20140401|2014-01-06 02:00,6,4.182,4.182,4.169,4.169,10
20140401|2014-01-06 02:30,6,4.199,4.211,4.199,4.21,5
20140401|2014-01-06 04:00,6,4.212,4.212,4.212,4.212,1
20140401|2014-01-06 04:30,6,4.214,4.22,4.214,4.22,21
20140401|2014-01-06 05:00,6,4.21,4.22,4.21,4.218,13
20140401|2014-01-06 05:30,6,4.202,4.202,4.202,4.202,1
20140401|2014-01-06 06:00,6,4.197,4.206,4.196,4.206,4
20140401|2014-01-06 06:30,6,4.208,4.208,4.189,4.19,35
20140401|2014-01-06 07:00,6,4.187,4.205,4.186,4.197,89
20140401|2014-01-06 07:30,6,4.195,4.195,4.159,4.161,216
20140401|2014-01-06 08:00,6,4.165,4.18,4.153,4.177,438
20140401|2014-01-06 08:30,6,4.177,4.187,4.172,4.177,261
20140401|2014-01-06 09:00,6,4.174,4.202,4.173,4.178,802
20140401|2014-01-06 09:30,6,4.179,4.181,4.17,4.17,768
20140401|2014-01-06 10:00,6,4.17,4.17,4.148,4.15,736
20140401|2014-01-06 10:30,6,4.15,4.174,4.145,4.151,451
20140401|2014-01-06 11:00,6,4.156,4.161,4.14,4.14,218
20140401|2014-01-06 11:30,6,4.142,4.156,4.142,4.154,204
20140401|2014-01-06 12:00,6,4.156,4.161,4.151,4.158,276
20140401|2014-01-06 12:30,6,4.161,4.17,4.158,4.17,214
20140401|2014-01-06 13:00,6,4.172,4.183,4.17,4.171,239
20140401|2014-01-06 13:30,6,4.175,4.175,4.172,4.175,287
20140401|2014-01-06 14:00,6,4.172,4.175,4.172,4.175,210
20140401|2014-01-06 14:30,6,4.169,4.175,4.167,4.175,30
20140401|2014-01-06 15:00,6,4.175,4.181,4.173,4.181,22
20140401|2014-01-06 15:30,6,4.18,4.181,4.176,4.18,22
20140401|2014-01-06 16:00,6,4.178,4.183,4.178,4.182,29
20140401|2014-01-06 18:30,7,4.185,4.185,4.185,4.185,2
20140401|2014-01-06 19:00,7,4.185,4.185,4.185,4.185,1
20140401|2014-01-06 19:30,7,4.195,4.195,4.195,4.195,1
20140401|2014-01-06 20:00,7,4.195,4.213,4.195,4.213,5
20140401|2014-01-06 20:30,7,4.21,4.211,4.21,4.21,10
20140401|2014-01-06 21:00,7,4.215,4.215,4.215,4.215,1
20140401|2014-01-06 21:30,7,4.22,4.22,4.22,4.22,1
20140401|2014-01-06 22:30,7,4.204,4.205,4.204,4.205,5
20140401|2014-01-06 23:00,7,4.205,4.205,4.202,4.205,11
20140401|2014-01-06 23:30,7,4.21,4.21,4.21,4.21,1
20140401|2014-01-07 00:00,7,4.213,4.224,4.213,4.223,11
20140401|2014-01-07 00:30,7,4.218,4.218,4.214,4.214,3
20140401|2014-01-07 01:30,7,4.214,4.214,4.214,4.214,1
20140401|2014-01-07 02:00,7,4.215,4.215,4.215,4.215,1
20140401|2014-01-07 02:30,7,4.203,4.204,4.203,4.204,4
20140401|2014-01-07 03:00,7,4.202,4.207,4.193,4.198,23
20140401|2014-01-07 03:30,7,4.198,4.199,4.198,4.199,9
20140401|2014-01-07 04:00,7,4.199,4.207,4.199,4.207,13
20140401|2014-01-07 04:30,7,4.208,4.217,4.208,4.214,15
20140401|2014-01-07 05:00,7,4.212,4.219,4.208,4.217,29
20140401|2014-01-07 05:30,7,4.213,4.213,4.191,4.194,11
20140401|2014-01-07 06:00,7,4.204,4.216,4.204,4.214,19
20140401|2014-01-07 06:30,7,4.218,4.219,4.201,4.205,42
20140401|2014-01-07 07:00,7,4.205,4.208,4.194,4.202,179
20140401|2014-01-07 07:30,7,4.203,4.229,4.198,4.228,347
20140401|2014-01-07 08:00,7,4.228,4.263,4.226,4.243,1026
20140401|2014-01-07 08:30,7,4.243,4.252,4.23,4.237,486
20140401|2014-01-07 09:00,7,4.238,4.244,4.2,4.205,944
20140401|2014-01-07 09:30,7,4.206,4.215,4.193,4.213,483
20140401|2014-01-07 10:00,7,4.214,4.215,4.195,4.201,282
20140401|2014-01-07 10:30,7,4.198,4.22,4.194,4.206,331
20140401|2014-01-07 11:00,7,4.207,4.209,4.196,4.197,114
20140401|2014-01-07 11:30,7,4.196,4.203,4.187,4.194,306
20140401|2014-01-07 12:00,7,4.193,4.197,4.153,4.154,693
20140401|2014-01-07 12:30,7,4.155,4.157,4.128,4.137,598
20140401|2014-01-07 13:00,7,4.137,4.165,4.137,4.152,438
20140401|2014-01-07 13:30,7,4.153,4.153,4.144,4.152,111
20140401|2014-01-07 14:00,7,4.152,4.167,4.152,4.164,79
20140401|2014-01-07 14:30,7,4.165,4.17,4.16,4.168,172
20140401|2014-01-07 15:00,7,4.168,4.168,4.167,4.167,6
20140401|2014-01-07 15:30,7,4.171,4.171,4.167,4.167,5
20140401|2014-01-07 16:00,7,4.168,4.168,4.166,4.166,24
20140401|2014-01-07 17:00,8,4.169,4.169,4.158,4.158,22
20140401|2014-01-07 18:00,8,4.166,4.166,4.166,4.166,3
20140401|2014-01-07 19:00,8,4.166,4.166,4.159,4.159,9
20140401|2014-01-07 19:30,8,4.157,4.157,4.157,4.157,2
20140401|2014-01-07 21:30,8,4.169,4.171,4.169,4.171,3
20140401|2014-01-07 22:00,8,4.169,4.173,4.169,4.173,3
20140401|2014-01-07 22:30,8,4.173,4.175,4.173,4.175,3
20140401|2014-01-07 23:30,8,4.173,4.173,4.173,4.173,1
20140401|2014-01-08 00:00,8,4.176,4.176,4.176,4.176,1
20140401|2014-01-08 00:30,8,4.17,4.17,4.17,4.17,1
20140401|2014-01-08 01:30,8,4.167,4.167,4.167,4.167,1
20140401|2014-01-08 02:30,8,4.173,4.184,4.173,4.183,15
20140401|2014-01-08 03:00,8,4.183,4.183,4.183,4.183,1
20140401|2014-01-08 04:00,8,4.179,4.179,4.179,4.179,1
20140401|2014-01-08 04:30,8,4.183,4.185,4.182,4.182,12
20140401|2014-01-08 05:00,8,4.173,4.177,4.173,4.177,16
20140401|2014-01-08 05:30,8,4.182,4.195,4.182,4.194,9
20140401|2014-01-08 06:00,8,4.188,4.191,4.186,4.186,4
20140401|2014-01-08 06:30,8,4.185,4.185,4.169,4.175,24
20140401|2014-01-08 07:00,8,4.178,4.178,4.162,4.167,229
20140401|2014-01-08 07:30,8,4.167,4.17,4.126,4.14,279
20140401|2014-01-08 08:00,8,4.141,4.166,4.135,4.155,524
20140401|2014-01-08 08:30,8,4.155,4.164,4.146,4.155,378
20140401|2014-01-08 09:00,8,4.154,4.17,4.154,4.167,382
20140401|2014-01-08 09:30,8,4.168,4.17,4.147,4.152,543
20140401|2014-01-08 10:00,8,4.152,4.162,4.146,4.158,303
20140401|2014-01-08 10:30,8,4.156,4.156,4.119,4.124,547
20140401|2014-01-08 11:00,8,4.123,4.129,4.088,4.09,1071
20140401|2014-01-08 11:30,8,4.09,4.098,4.083,4.091,812
20140401|2014-01-08 12:00,8,4.089,4.099,4.084,4.096,288
20140401|2014-01-08 12:30,8,4.097,4.105,4.085,4.087,392
20140401|2014-01-08 13:00,8,4.086,4.086,4.053,4.055,2463
20140401|2014-01-08 13:30,8,4.055,4.061,4.055,4.059,537
20140401|2014-01-08 14:00,8,4.06,4.068,4.058,4.068,64
20140401|2014-01-08 14:30,8,4.069,4.069,4.06,4.062,104
20140401|2014-01-08 15:00,8,4.058,4.058,4.035,4.036,130
20140401|2014-01-08 15:30,8,4.037,4.044,4.037,4.037,136
20140401|2014-01-08 16:00,8,4.042,4.042,4.035,4.035,11
20140401|2014-01-08 17:00,9,4.038,4.041,4.038,4.041,9
20140401|2014-01-08 17:30,9,4.03,4.03,4.03,4.03,1
20140401|2014-01-08 18:00,9,4.035,4.035,4.034,4.034,10
20140401|2014-01-08 18:30,9,4.032,4.032,4.022,4.022,3
20140401|2014-01-08 19:00,9,4.024,4.025,4.023,4.025,4
20140401|2014-01-08 19:30,9,4.023,4.028,4.023,4.027,52
20140401|2014-01-08 20:00,9,4.028,4.03,4.028,4.03,6
20140401|2014-01-08 21:00,9,4.035,4.035,4.035,4.035,1
20140401|2014-01-08 21:30,9,4.03,4.03,4.03,4.03,3
20140401|2014-01-08 22:00,9,4.025,4.025,4.025,4.025,1
20140401|2014-01-08 22:30,9,4.036,4.04,4.035,4.04,6
20140401|2014-01-08 23:00,9,4.039,4.039,4.039,4.039,2
20140401|2014-01-09 00:00,9,4.029,4.029,4.02,4.02,4
20140401|2014-01-09 01:30,9,4.017,4.017,4.017,4.017,8
20140401|2014-01-09 02:00,9,4.023,4.023,4.023,4.023,1
20140401|2014-01-09 02:30,9,4.029,4.029,4.028,4.028,2
20140401|2014-01-09 03:00,9,4.027,4.027,4.027,4.027,2
20140401|2014-01-09 04:00,9,4.028,4.028,4.028,4.028,1
20140401|2014-01-09 04:30,9,4.028,4.028,4.028,4.028,1
20140401|2014-01-09 05:00,9,4.025,4.025,4.017,4.017,16
20140401|2014-01-09 05:30,9,4.021,4.023,4.019,4.022,17
20140401|2014-01-09 06:00,9,4.027,4.032,4.025,4.029,61
20140401|2014-01-09 06:30,9,4.036,4.036,4.021,4.021,25
20140401|2014-01-09 07:00,9,4.019,4.023,4.001,4.017,428
20140401|2014-01-09 07:30,9,4.02,4.025,4.011,4.017,227
20140401|2014-01-09 08:00,9,4.02,4.02,3.997,4.017,760
20140401|2014-01-09 08:30,9,4.018,4.029,4.014,4.021,206
20140401|2014-01-09 09:00,9,4.02,4.03,4.009,4.027,324
20140401|2014-01-09 09:30,9,4.027,4.058,4.015,4.036,2155
20140401|2014-01-09 10:00,9,4.033,4.033,4.011,4.02,1220
20140401|2014-01-09 10:30,9,4.018,4.023,3.989,3.992,1017
20140401|2014-01-09 11:00,9,3.99,4.006,3.983,3.992,718
20140401|2014-01-09 11:30,9,3.992,3.999,3.958,3.963,1238
20140401|2014-01-09 12:00,9,3.961,3.979,3.953,3.979,849
20140401|2014-01-09 12:30,9,3.978,3.98,3.949,3.955,540
20140401|2014-01-09 13:00,9,3.951,3.953,3.892,3.898,2480
20140401|2014-01-09 13:30,9,3.898,3.918,3.897,3.912,915
20140401|2014-01-09 14:00,9,3.912,3.92,3.911,3.919,260
20140401|2014-01-09 14:30,9,3.918,3.937,3.918,3.937,93
20140401|2014-01-09 15:00,9,3.935,3.935,3.927,3.927,114
20140401|2014-01-09 15:30,9,3.929,3.929,3.912,3.913,50
20140401|2014-01-09 16:00,9,3.914,3.923,3.913,3.913,55
20140401|2014-01-09 17:00,10,3.908,3.91,3.89,3.892,38
20140401|2014-01-09 17:30,10,3.892,3.896,3.887,3.887,10
20140401|2014-01-09 18:00,10,3.883,3.887,3.88,3.882,53
20140401|2014-01-09 18:30,10,3.883,3.889,3.882,3.886,27
20140401|2014-01-09 19:00,10,3.887,3.892,3.886,3.887,60
20140401|2014-01-09 19:30,10,3.887,3.888,3.885,3.886,36
20140401|2014-01-09 20:00,10,3.886,3.887,3.882,3.886,67
20140401|2014-01-09 20:30,10,3.887,3.891,3.887,3.889,71
20140401|2014-01-09 21:00,10,3.893,3.893,3.892,3.892,35
20140401|2014-01-09 21:30,10,3.892,3.894,3.892,3.894,15
20140401|2014-01-09 22:00,10,3.894,3.894,3.891,3.892,21
20140401|2014-01-09 22:30,10,3.897,3.899,3.893,3.896,33
20140401|2014-01-09 23:00,10,3.895,3.895,3.892,3.894,79
20140401|2014-01-09 23:30,10,3.892,3.893,3.892,3.892,7
20140401|2014-01-10 00:00,10,3.898,3.898,3.898,3.898,1
20140401|2014-01-10 00:30,10,3.9,3.9,3.9,3.9,1
20140401|2014-01-10 02:00,10,3.91,3.912,3.91,3.912,2
20140401|2014-01-10 02:30,10,3.908,3.915,3.908,3.915,5
20140401|2014-01-10 03:00,10,3.917,3.917,3.914,3.914,2
20140401|2014-01-10 04:00,10,3.903,3.906,3.903,3.903,11
20140401|2014-01-10 05:00,10,3.898,3.898,3.891,3.891,11
20140401|2014-01-10 05:30,10,3.894,3.896,3.893,3.895,4
20140401|2014-01-10 06:00,10,3.891,3.906,3.89,3.892,34
20140401|2014-01-10 06:30,10,3.888,3.89,3.867,3.867,138
20140401|2014-01-10 07:00,10,3.866,3.886,3.858,3.874,407
20140401|2014-01-10 07:30,10,3.875,3.917,3.875,3.91,653
20140401|2014-01-10 08:00,10,3.907,3.923,3.902,3.91,607
20140401|2014-01-10 08:30,10,3.912,3.927,3.912,3.923,388
20140401|2014-01-10 09:00,10,3.924,3.926,3.918,3.926,465
20140401|2014-01-10 09:30,10,3.927,3.932,3.916,3.926,817
20140401|2014-01-10 10:00,10,3.925,3.938,3.922,3.933,915
20140401|2014-01-10 10:30,10,3.934,3.946,3.917,3.936,1410
20140401|2014-01-10 11:00,10,3.937,3.943,3.928,3.932,683
20140401|2014-01-10 11:30,10,3.932,3.952,3.929,3.938,583
20140401|2014-01-10 12:00,10,3.937,3.941,3.927,3.935,773
20140401|2014-01-10 12:30,10,3.935,3.936,3.914,3.927,668
20140401|2014-01-10 13:00,10,3.929,3.93,3.897,3.911,2099
20140401|2014-01-10 13:30,10,3.912,3.92,3.907,3.915,410
20140401|2014-01-10 14:00,10,3.916,3.917,3.915,3.917,32
20140401|2014-01-10 14:30,10,3.919,3.926,3.919,3.924,163
20140401|2014-01-10 15:00,10,3.924,3.927,3.923,3.925,61
20140401|2014-01-10 15:30,10,3.924,3.93,3.924,3.93,47
20140401|2014-01-10 16:00,10,3.923,3.929,3.923,3.929,2
20140401|2014-01-12 17:00,13,3.952,3.979,3.952,3.959,185
20140401|2014-01-12 17:30,13,3.959,3.962,3.956,3.959,40
20140401|2014-01-12 18:00,13,3.961,3.962,3.958,3.959,103
20140401|2014-01-12 18:30,13,3.959,3.961,3.959,3.96,12
20140401|2014-01-12 19:00,13,3.96,3.965,3.959,3.961,11
20140401|2014-01-12 19:30,13,3.963,3.963,3.958,3.958,22
20140401|2014-01-12 20:00,13,3.964,3.964,3.961,3.961,26
20140401|2014-01-12 20:30,13,3.96,3.963,3.96,3.963,2
20140401|2014-01-12 21:00,13,3.962,3.962,3.96,3.96,59
20140401|2014-01-12 22:30,13,3.961,3.962,3.96,3.96,59
20140401|2014-01-12 23:00,13,3.96,3.96,3.957,3.957,148
20140401|2014-01-12 23:30,13,3.957,3.958,3.956,3.958,34
20140401|2014-01-13 00:00,13,3.956,3.957,3.955,3.957,32
20140401|2014-01-13 01:00,13,3.957,3.957,3.956,3.956,2
20140401|2014-01-13 02:00,13,3.961,3.976,3.958,3.97,14
20140401|2014-01-13 02:30,13,3.977,3.977,3.965,3.965,8
20140401|2014-01-13 03:00,13,3.964,3.968,3.962,3.962,4
20140401|2014-01-13 03:30,13,3.966,3.978,3.966,3.978,5
20140401|2014-01-13 04:00,13,3.975,3.975,3.966,3.966,12
20140401|2014-01-13 04:30,13,3.957,3.96,3.955,3.96,29
20140401|2014-01-13 05:00,13,3.974,3.978,3.973,3.973,5
20140401|2014-01-13 05:30,13,3.978,3.984,3.975,3.976,29
20140401|2014-01-13 06:00,13,3.983,3.996,3.983,3.995,41
20140401|2014-01-13 06:30,13,3.996,3.999,3.986,3.987,93
20140401|2014-01-13 07:00,13,3.986,4.016,3.984,4.016,570
20140401|2014-01-13 07:30,13,4.015,4.032,4.013,4.017,834
20140401|2014-01-13 08:00,13,4.016,4.042,4.015,4.033,1120
20140401|2014-01-13 08:30,13,4.03,4.042,4.016,4.04,816
20140401|2014-01-13 09:00,13,4.039,4.051,4.033,4.047,952
20140401|2014-01-13 09:30,13,4.045,4.055,4.04,4.048,301
20140401|2014-01-13 10:00,13,4.046,4.05,4.033,4.045,714
20140401|2014-01-13 10:30,13,4.044,4.065,4.043,4.06,880
20140401|2014-01-13 11:00,13,4.057,4.06,4.043,4.052,347
20140401|2014-01-13 11:30,13,4.054,4.065,4.051,4.051,343
20140401|2014-01-13 12:00,13,4.054,4.075,4.054,4.072,415
20140401|2014-01-13 12:30,13,4.074,4.077,4.065,4.065,740
20140401|2014-01-13 13:00,13,4.066,4.082,4.052,4.054,1395
20140401|2014-01-13 13:30,13,4.054,4.063,4.052,4.056,369
20140401|2014-01-13 14:00,13,4.055,4.071,4.055,4.066,122
20140401|2014-01-13 14:30,13,4.065,4.084,4.063,4.078,339
20140401|2014-01-13 15:00,13,4.079,4.081,4.073,4.081,99
20140401|2014-01-13 15:30,13,4.08,4.08,4.066,4.069,154
20140401|2014-01-13 16:00,13,4.073,4.073,4.073,4.073,4
20140401|2014-01-13 18:30,14,4.064,4.07,4.062,4.07,13
20140401|2014-01-13 19:00,14,4.067,4.067,4.06,4.06,12
20140401|2014-01-13 20:30,14,4.064,4.064,4.061,4.064,43
20140401|2014-01-13 21:30,14,4.068,4.068,4.067,4.067,12
20140401|2014-01-13 22:00,14,4.07,4.077,4.07,4.077,57
20140401|2014-01-13 22:30,14,4.077,4.081,4.076,4.081,31
20140401|2014-01-13 23:00,14,4.084,4.084,4.081,4.082,3
20140401|2014-01-13 23:30,14,4.085,4.085,4.082,4.082,3
20140401|2014-01-14 01:30,14,4.079,4.079,4.073,4.073,4
20140401|2014-01-14 02:00,14,4.072,4.072,4.072,4.072,1
20140401|2014-01-14 02:30,14,4.079,4.079,4.074,4.074,5
20140401|2014-01-14 03:30,14,4.07,4.07,4.062,4.062,3
20140401|2014-01-14 04:00,14,4.067,4.068,4.062,4.062,4
20140401|2014-01-14 04:30,14,4.056,4.056,4.056,4.056,3
20140401|2014-01-14 05:00,14,4.073,4.089,4.073,4.081,6
20140401|2014-01-14 05:30,14,4.082,4.09,4.07,4.076,22
20140401|2014-01-14 06:00,14,4.078,4.089,4.078,4.085,71
20140401|2014-01-14 06:30,14,4.079,4.106,4.079,4.1,131
20140401|2014-01-14 07:00,14,4.096,4.105,4.087,4.1,246
20140401|2014-01-14 07:30,14,4.1,4.116,4.098,4.112,376
20140401|2014-01-14 08:00,14,4.111,4.114,4.095,4.105,772
20140401|2014-01-14 08:30,14,4.103,4.112,4.095,4.102,606
20140401|2014-01-14 09:00,14,4.102,4.103,4.084,4.099,503
20140401|2014-01-14 09:30,14,4.1,4.103,4.088,4.088,631
20140401|2014-01-14 10:00,14,4.087,4.111,4.084,4.103,621
20140401|2014-01-14 10:30,14,4.103,4.127,4.094,4.119,876
20140401|2014-01-14 11:00,14,4.116,4.125,4.107,4.124,783
20140401|2014-01-14 11:30,14,4.124,4.134,4.115,4.12,528
20140401|2014-01-14 12:00,14,4.12,4.125,4.113,4.113,405
20140401|2014-01-14 12:30,14,4.113,4.125,4.111,4.121,215
20140401|2014-01-14 13:00,14,4.121,4.126,4.103,4.11,1132
20140401|2014-01-14 13:30,14,4.111,4.113,4.1,4.109,727
20140401|2014-01-14 14:00,14,4.11,4.122,4.11,4.118,76
20140401|2014-01-14 14:30,14,4.113,4.118,4.111,4.112,31
20140401|2014-01-14 15:00,14,4.115,4.117,4.111,4.112,185
20140401|2014-01-14 15:30,14,4.112,4.113,4.107,4.108,209
20140401|2014-01-14 16:00,14,4.107,4.107,4.106,4.106,10
20140401|2014-01-14 17:30,15,4.102,4.103,4.098,4.1,24
20140401|2014-01-14 18:30,15,4.095,4.095,4.095,4.095,1
20140401|2014-01-14 19:00,15,4.097,4.098,4.096,4.097,13
20140401|2014-01-14 19:30,15,4.098,4.098,4.096,4.096,15
20140401|2014-01-14 20:00,15,4.091,4.091,4.091,4.091,1
20140401|2014-01-14 20:30,15,4.094,4.101,4.094,4.097,51
20140401|2014-01-14 21:30,15,4.098,4.098,4.098,4.098,1
20140401|2014-01-14 22:00,15,4.1,4.1,4.1,4.1,40
20140401|2014-01-14 22:30,15,4.105,4.105,4.105,4.105,1
20140401|2014-01-15 00:30,15,4.114,4.114,4.114,4.114,5
20140401|2014-01-15 01:30,15,4.118,4.121,4.117,4.121,4
20140401|2014-01-15 02:00,15,4.117,4.117,4.113,4.113,13
20140401|2014-01-15 02:30,15,4.115,4.115,4.115,4.115,1
20140401|2014-01-15 04:30,15,4.122,4.129,4.122,4.129,10
20140401|2014-01-15 05:00,15,4.124,4.135,4.124,4.132,18
20140401|2014-01-15 05:30,15,4.138,4.142,4.134,4.142,58
20140401|2014-01-15 06:00,15,4.141,4.145,4.138,4.139,156
20140401|2014-01-15 06:30,15,4.141,4.141,4.132,4.138,86
20140401|2014-01-15 07:00,15,4.14,4.145,4.131,4.132,362
20140401|2014-01-15 07:30,15,4.133,4.135,4.12,4.132,466
20140401|2014-01-15 08:00,15,4.135,4.143,4.12,4.14,1078
20140401|2014-01-15 08:30,15,4.138,4.14,4.116,4.116,581
20140401|2014-01-15 09:00,15,4.117,4.118,4.098,4.103,482
20140401|2014-01-15 09:30,15,4.105,4.116,4.101,4.114,397
20140401|2014-01-15 10:00,15,4.114,4.137,4.113,4.127,337
20140401|2014-01-15 10:30,15,4.129,4.143,4.127,4.133,872
20140401|2014-01-15 11:00,15,4.136,4.138,4.129,4.131,406
20140401|2014-01-15 11:30,15,4.131,4.132,4.094,4.102,826
20140401|2014-01-15 12:00,15,4.1,4.116,4.099,4.105,304
20140401|2014-01-15 12:30,15,4.104,4.115,4.099,4.105,520
20140401|2014-01-15 13:00,15,4.105,4.109,4.079,4.083,1073
20140401|2014-01-15 13:30,15,4.084,4.099,4.082,4.097,182
20140401|2014-01-15 14:00,15,4.098,4.098,4.082,4.084,97
20140401|2014-01-15 14:30,15,4.081,4.082,4.078,4.081,75
20140401|2014-01-15 15:00,15,4.078,4.085,4.077,4.084,30
20140401|2014-01-15 15:30,15,4.084,4.084,4.079,4.083,8
20140401|2014-01-15 16:00,15,4.081,4.081,4.078,4.078,12
20140401|2014-01-15 17:00,16,4.085,4.085,4.085,4.085,1
20140401|2014-01-15 19:30,16,4.09,4.09,4.09,4.09,1
20140401|2014-01-15 20:00,16,4.09,4.09,4.09,4.09,1
20140401|2014-01-15 22:00,16,4.099,4.099,4.096,4.096,5
20140401|2014-01-15 22:30,16,4.095,4.099,4.095,4.099,69
20140401|2014-01-15 23:00,16,4.098,4.098,4.098,4.098,1
20140401|2014-01-15 23:30,16,4.098,4.105,4.098,4.105,9
20140401|2014-01-16 01:00,16,4.106,4.107,4.106,4.107,2
20140401|2014-01-16 01:30,16,4.107,4.118,4.107,4.116,17
20140401|2014-01-16 02:00,16,4.109,4.109,4.104,4.104,8
20140401|2014-01-16 02:30,16,4.127,4.127,4.118,4.118,4
20140401|2014-01-16 03:00,16,4.121,4.121,4.121,4.121,1
20140401|2014-01-16 04:00,16,4.125,4.134,4.125,4.134,13
20140401|2014-01-16 04:30,16,4.136,4.136,4.131,4.133,4
20140401|2014-01-16 05:00,16,4.141,4.141,4.137,4.139,5
20140401|2014-01-16 05:30,16,4.143,4.147,4.138,4.14,127
20140401|2014-01-16 06:00,16,4.138,4.148,4.138,4.148,49
20140401|2014-01-16 06:30,16,4.147,4.17,4.146,4.164,199
20140401|2014-01-16 07:00,16,4.166,4.192,4.163,4.179,516
20140401|2014-01-16 07:30,16,4.179,4.19,4.167,4.17,390
20140401|2014-01-16 08:00,16,4.174,4.186,4.173,4.178,777
20140401|2014-01-16 08:30,16,4.175,4.179,4.164,4.165,688
20140401|2014-01-16 09:00,16,4.165,4.172,4.16,4.16,1007
20140401|2014-01-16 09:30,16,4.14,4.157,4.096,4.148,2302
20140401|2014-01-16 10:00,16,4.148,4.171,4.145,4.167,1086
20140401|2014-01-16 10:30,16,4.161,4.187,4.151,4.185,1385
20140401|2014-01-16 11:00,16,4.185,4.193,4.174,4.18,511
20140401|2014-01-16 11:30,16,4.179,4.18,4.107,4.118,1202
20140401|2014-01-16 12:00,16,4.121,4.142,4.11,4.12,744
20140401|2014-01-16 12:30,16,4.12,4.146,4.12,4.137,921
20140401|2014-01-16 13:00,16,4.136,4.14,4.108,4.111,1254
20140401|2014-01-16 13:30,16,4.112,4.12,4.108,4.109,256
20140401|2014-01-16 14:00,16,4.11,4.123,4.11,4.117,161
20140401|2014-01-16 14:30,16,4.116,4.119,4.108,4.108,150
20140401|2014-01-16 15:00,16,4.108,4.113,4.101,4.101,52
20140401|2014-01-16 15:30,16,4.107,4.112,4.107,4.107,13
20140401|2014-01-16 16:00,16,4.102,4.102,4.102,4.102,1
20140401|2014-01-16 17:00,17,4.109,4.109,4.095,4.095,2
20140401|2014-01-16 17:30,17,4.095,4.095,4.095,4.095,2
20140401|2014-01-16 18:30,17,4.102,4.102,4.097,4.097,3
20140401|2014-01-16 19:00,17,4.094,4.094,4.088,4.088,2
20140401|2014-01-16 19:30,17,4.092,4.092,4.091,4.091,3
20140401|2014-01-16 22:30,17,4.101,4.101,4.085,4.091,13
20140401|2014-01-16 23:00,17,4.086,4.086,4.085,4.085,6
20140401|2014-01-16 23:30,17,4.089,4.089,4.089,4.089,1
20140401|2014-01-17 00:00,17,4.09,4.09,4.09,4.09,1
20140401|2014-01-17 01:30,17,4.083,4.083,4.083,4.083,1
20140401|2014-01-17 02:00,17,4.086,4.087,4.086,4.087,3
20140401|2014-01-17 03:00,17,4.089,4.089,4.088,4.088,2
20140401|2014-01-17 03:30,17,4.099,4.099,4.095,4.095,2
20140401|2014-01-17 04:00,17,4.099,4.112,4.097,4.105,42
20140401|2014-01-17 04:30,17,4.093,4.093,4.091,4.091,2
20140401|2014-01-17 05:00,17,4.097,4.112,4.093,4.11,54
20140401|2014-01-17 05:30,17,4.109,4.111,4.093,4.094,110
20140401|2014-01-17 06:00,17,4.104,4.11,4.102,4.106,16
20140401|2014-01-17 06:30,17,4.108,4.113,4.097,4.107,86
20140401|2014-01-17 07:00,17,4.107,4.107,4.084,4.102,187
20140401|2014-01-17 07:30,17,4.104,4.108,4.088,4.09,166
20140401|2014-01-17 08:00,17,4.091,4.095,4.072,4.077,643
20140401|2014-01-17 08:30,17,4.08,4.102,4.08,4.102,401
20140401|2014-01-17 09:00,17,4.101,4.103,4.089,4.097,504
20140401|2014-01-17 09:30,17,4.097,4.099,4.088,4.088,325
20140401|2014-01-17 10:00,17,4.09,4.093,4.073,4.078,693
20140401|2014-01-17 10:30,17,4.077,4.103,4.077,4.093,477
20140401|2014-01-17 11:00,17,4.093,4.101,4.08,4.088,183
20140401|2014-01-17 11:30,17,4.089,4.096,4.074,4.08,493
20140401|2014-01-17 12:00,17,4.08,4.083,4.065,4.076,619
20140401|2014-01-17 12:30,17,4.074,4.1,4.064,4.094,1128
20140401|2014-01-17 13:00,17,4.093,4.111,4.078,4.084,880
20140401|2014-01-17 13:30,17,4.083,4.085,4.075,4.082,346
20140401|2014-01-17 14:00,17,4.08,4.087,4.064,4.069,67
20140401|2014-01-17 14:30,17,4.073,4.073,4.065,4.065,54
20140401|2014-01-17 15:00,17,4.064,4.065,4.057,4.057,79
20140401|2014-01-17 15:30,17,4.06,4.06,4.057,4.059,10
20140401|2014-01-17 16:00,17,4.06,4.06,4.06,4.06,4
20140401|2014-01-19 17:00,21,4.032,4.032,4.018,4.026,37
20140401|2014-01-19 17:30,21,4.035,4.059,4.035,4.059,25
20140401|2014-01-19 18:00,21,4.058,4.062,4.058,4.062,3
20140401|2014-01-19 18:30,21,4.056,4.056,4.053,4.053,2
20140401|2014-01-19 19:00,21,4.057,4.057,4.056,4.056,7
20140401|2014-01-19 20:00,21,4.055,4.058,4.055,4.058,14
20140401|2014-01-19 20:30,21,4.058,4.058,4.058,4.058,2
20140401|2014-01-19 21:30,21,4.056,4.058,4.056,4.057,10
20140401|2014-01-19 22:00,21,4.062,4.062,4.061,4.061,4
20140401|2014-01-19 23:30,21,4.074,4.075,4.074,4.075,6
20140401|2014-01-20 00:00,21,4.078,4.08,4.078,4.08,3
20140401|2014-01-20 00:30,21,4.077,4.077,4.077,4.077,1
20140401|2014-01-20 01:00,21,4.078,4.08,4.074,4.08,6
20140401|2014-01-20 01:30,21,4.077,4.077,4.077,4.077,1
20140401|2014-01-20 02:00,21,4.074,4.074,4.063,4.063,5
20140401|2014-01-20 03:00,21,4.075,4.082,4.075,4.081,9
20140401|2014-01-20 04:30,21,4.066,4.066,4.062,4.062,22
20140401|2014-01-20 05:30,21,4.076,4.076,4.07,4.07,16
20140401|2014-01-20 06:00,21,4.072,4.079,4.072,4.074,26
20140401|2014-01-20 06:30,21,4.074,4.076,4.071,4.074,64
20140401|2014-01-20 07:00,21,4.073,4.104,4.073,4.093,80
20140401|2014-01-20 07:30,21,4.087,4.088,4.083,4.088,11
20140401|2014-01-20 08:00,21,4.09,4.094,4.063,4.064,197
20140401|2014-01-20 08:30,21,4.064,4.078,4.064,4.078,90
20140401|2014-01-20 09:00,21,4.076,4.08,4.073,4.077,26
20140401|2014-01-20 09:30,21,4.073,4.073,4.049,4.049,130
20140401|2014-01-20 10:00,21,4.051,4.072,4.051,4.068,53
20140401|2014-01-20 10:30,21,4.072,4.074,4.072,4.072,14
20140401|2014-01-20 11:00,21,4.073,4.074,4.066,4.074,33
20140401|2014-01-20 11:30,21,4.077,4.077,4.066,4.075,32
20140401|2014-01-20 12:00,21,4.072,4.075,4.068,4.068,6
20140401|2014-01-20 17:00,21,4.075,4.078,4.075,4.078,25
20140401|2014-01-20 18:30,21,4.093,4.101,4.093,4.101,15
20140401|2014-01-20 19:00,21,4.108,4.109,4.097,4.097,6
20140401|2014-01-20 20:30,21,4.095,4.095,4.095,4.095,7
20140401|2014-01-20 21:00,21,4.093,4.103,4.093,4.101,4
20140401|2014-01-20 22:30,21,4.099,4.099,4.099,4.099,1
20140401|2014-01-20 23:00,21,4.103,4.103,4.103,4.103,2
20140401|2014-01-20 23:30,21,4.099,4.099,4.098,4.098,2
20140401|2014-01-21 00:00,21,4.106,4.106,4.106,4.106,1
20140401|2014-01-21 01:00,21,4.094,4.094,4.094,4.094,1
20140401|2014-01-21 01:30,21,4.093,4.093,4.09,4.09,6
20140401|2014-01-21 03:30,21,4.093,4.099,4.092,4.096,5
20140401|2014-01-21 04:00,21,4.1,4.109,4.1,4.109,8
20140401|2014-01-21 04:30,21,4.112,4.121,4.112,4.121,31
20140401|2014-01-21 05:00,21,4.122,4.13,4.118,4.13,24
20140401|2014-01-21 05:30,21,4.128,4.13,4.127,4.13,8
20140401|2014-01-21 06:00,21,4.13,4.14,4.13,4.133,12
20140401|2014-01-21 06:30,21,4.134,4.14,4.127,4.127,81
20140401|2014-01-21 07:00,21,4.126,4.148,4.125,4.142,194
20140401|2014-01-21 07:30,21,4.145,4.15,4.137,4.144,371
20140401|2014-01-21 08:00,21,4.147,4.176,4.147,4.174,764
20140401|2014-01-21 08:30,21,4.175,4.182,4.165,4.165,704
20140401|2014-01-21 09:00,21,4.167,4.177,4.164,4.17,374
20140401|2014-01-21 09:30,21,4.17,4.172,4.158,4.163,421
20140401|2014-01-21 10:00,21,4.164,4.177,4.163,4.176,680
20140401|2014-01-21 10:30,21,4.174,4.175,4.149,4.154,659
20140401|2014-01-21 11:00,21,4.154,4.173,4.154,4.168,547
20140401|2014-01-21 11:30,21,4.169,4.169,4.152,4.165,640
20140401|2014-01-21 12:00,21,4.164,4.168,4.155,4.163,294
20140401|2014-01-21 12:30,21,4.163,4.171,4.159,4.163,376
20140401|2014-01-21 13:00,21,4.171,4.185,4.167,4.178,507
20140401|2014-01-21 13:30,21,4.177,4.179,4.172,4.177,292
20140401|2014-01-21 14:00,21,4.176,4.18,4.173,4.178,151
20140401|2014-01-21 14:30,21,4.178,4.185,4.172,4.183,290
20140401|2014-01-21 15:00,21,4.184,4.196,4.183,4.196,265
20140401|2014-01-21 15:30,21,4.194,4.2,4.19,4.199,125
20140401|2014-01-21 16:00,21,4.2,4.202,4.199,4.2,125
20140401|2014-01-21 17:00,22,4.202,4.202,4.195,4.199,56
20140401|2014-01-21 17:30,22,4.2,4.205,4.2,4.205,6
20140401|2014-01-21 18:00,22,4.204,4.205,4.204,4.205,4
20140401|2014-01-21 18:30,22,4.208,4.208,4.208,4.208,5
20140401|2014-01-21 19:00,22,4.209,4.209,4.208,4.208,6
20140401|2014-01-21 19:30,22,4.208,4.208,4.208,4.208,5
20140401|2014-01-21 20:00,22,4.208,4.208,4.208,4.208,3
20140401|2014-01-21 20:30,22,4.21,4.21,4.208,4.208,3
20140401|2014-01-21 21:00,22,4.212,4.216,4.212,4.216,6
20140401|2014-01-21 21:30,22,4.21,4.21,4.21,4.21,1
20140401|2014-01-21 22:00,22,4.212,4.213,4.211,4.211,15
20140401|2014-01-21 22:30,22,4.211,4.212,4.208,4.21,47
20140401|2014-01-21 23:00,22,4.21,4.211,4.21,4.211,19
20140401|2014-01-21 23:30,22,4.211,4.212,4.21,4.212,24
20140401|2014-01-22 00:00,22,4.21,4.215,4.206,4.215,28
20140401|2014-01-22 00:30,22,4.209,4.209,4.188,4.203,117
20140401|2014-01-22 01:00,22,4.204,4.207,4.201,4.203,56
20140401|2014-01-22 01:30,22,4.204,4.214,4.204,4.214,8
20140401|2014-01-22 02:00,22,4.21,4.215,4.21,4.213,10
20140401|2014-01-22 02:30,22,4.217,4.217,4.216,4.216,15
20140401|2014-01-22 03:00,22,4.214,4.229,4.214,4.224,23
20140401|2014-01-22 03:30,22,4.227,4.227,4.22,4.223,19
20140401|2014-01-22 04:00,22,4.221,4.226,4.221,4.224,4
20140401|2014-01-22 04:30,22,4.224,4.232,4.218,4.231,84
20140401|2014-01-22 05:00,22,4.231,4.233,4.224,4.226,46
20140401|2014-01-22 05:30,22,4.233,4.238,4.224,4.232,79
20140401|2014-01-22 06:00,22,4.233,4.239,4.232,4.234,212
20140401|2014-01-22 06:30,22,4.234,4.246,4.233,4.241,338
20140401|2014-01-22 07:00,22,4.241,4.267,4.237,4.263,445
20140401|2014-01-22 07:30,22,4.265,4.267,4.252,4.264,628
20140401|2014-01-22 08:00,22,4.265,4.291,4.259,4.263,1322
20140401|2014-01-22 08:30,22,4.263,4.268,4.245,4.264,645
20140401|2014-01-22 09:00,22,4.265,4.268,4.252,4.258,804
20140401|2014-01-22 09:30,22,4.258,4.265,4.252,4.256,780
20140401|2014-01-22 10:00,22,4.256,4.269,4.252,4.26,654
20140401|2014-01-22 10:30,22,4.26,4.265,4.251,4.257,484
20140401|2014-01-22 11:00,22,4.256,4.267,4.255,4.26,603
20140401|2014-01-22 11:30,22,4.261,4.272,4.255,4.27,497
20140401|2014-01-22 12:00,22,4.271,4.278,4.261,4.275,844
20140401|2014-01-22 12:30,22,4.276,4.278,4.251,4.254,897
20140401|2014-01-22 13:00,22,4.254,4.272,4.25,4.272,903
20140401|2014-01-22 13:30,22,4.273,4.278,4.266,4.274,442
20140401|2014-01-22 14:00,22,4.277,4.285,4.268,4.273,217
20140401|2014-01-22 14:30,22,4.27,4.278,4.268,4.277,308
20140401|2014-01-22 15:00,22,4.276,4.282,4.271,4.281,303
20140401|2014-01-22 15:30,22,4.278,4.286,4.273,4.273,169
20140401|2014-01-22 16:00,22,4.273,4.273,4.268,4.268,30
20140401|2014-01-22 17:00,23,4.268,4.271,4.268,4.271,3
20140401|2014-01-22 18:00,23,4.272,4.273,4.266,4.268,6
20140401|2014-01-22 18:30,23,4.27,4.271,4.27,4.271,5
20140401|2014-01-22 19:00,23,4.279,4.287,4.279,4.286,4
20140401|2014-01-22 19:30,23,4.286,4.292,4.286,4.292,7
20140401|2014-01-22 20:00,23,4.288,4.291,4.282,4.282,3
20140401|2014-01-22 21:00,23,4.286,4.29,4.286,4.29,4
20140401|2014-01-22 21:30,23,4.289,4.289,4.287,4.287,6
20140401|2014-01-22 22:00,23,4.289,4.293,4.287,4.292,14
20140401|2014-01-22 22:30,23,4.287,4.291,4.287,4.291,2
20140401|2014-01-22 23:00,23,4.288,4.288,4.287,4.287,2
20140401|2014-01-22 23:30,23,4.291,4.293,4.287,4.293,25
20140401|2014-01-23 00:00,23,4.293,4.294,4.288,4.288,11
20140401|2014-01-23 00:30,23,4.29,4.297,4.29,4.297,13
20140401|2014-01-23 01:00,23,4.292,4.297,4.29,4.29,22
20140401|2014-01-23 01:30,23,4.299,4.312,4.298,4.303,69
20140401|2014-01-23 02:00,23,4.304,4.307,4.296,4.307,10
20140401|2014-01-23 02:30,23,4.302,4.303,4.292,4.293,97
20140401|2014-01-23 03:00,23,4.292,4.298,4.282,4.293,27
20140401|2014-01-23 03:30,23,4.293,4.305,4.293,4.304,89
20140401|2014-01-23 04:00,23,4.304,4.318,4.302,4.303,148
20140401|2014-01-23 04:30,23,4.309,4.38,4.309,4.35,404
20140401|2014-01-23 05:00,23,4.354,4.354,4.32,4.32,156
20140401|2014-01-23 05:30,23,4.323,4.334,4.322,4.326,159
20140401|2014-01-23 06:00,23,4.326,4.335,4.326,4.329,232
20140401|2014-01-23 06:30,23,4.331,4.345,4.33,4.344,414
20140401|2014-01-23 07:00,23,4.345,4.36,4.335,4.338,964
20140401|2014-01-23 07:30,23,4.337,4.341,4.312,4.315,962
20140401|2014-01-23 08:00,23,4.314,4.337,4.304,4.326,1582
20140401|2014-01-23 08:30,23,4.327,4.334,4.31,4.32,1366
20140401|2014-01-23 09:00,23,4.322,4.322,4.29,4.32,808
20140401|2014-01-23 09:30,23,4.321,4.344,4.309,4.337,2274
20140401|2014-01-23 10:00,23,4.336,4.338,4.28,4.299,2714
20140401|2014-01-23 10:30,23,4.298,4.308,4.269,4.305,1095
20140401|2014-01-23 11:00,23,4.302,4.304,4.272,4.289,539
20140401|2014-01-23 11:30,23,4.29,4.299,4.285,4.291,392
20140401|2014-01-23 12:00,23,4.293,4.303,4.281,4.295,332
20140401|2014-01-23 12:30,23,4.294,4.295,4.281,4.291,317
20140401|2014-01-23 13:00,23,4.289,4.304,4.269,4.288,832
20140401|2014-01-23 13:30,23,4.288,4.288,4.22,4.254,881
20140401|2014-01-23 14:00,23,4.253,4.277,4.249,4.275,280
20140401|2014-01-23 14:30,23,4.274,4.304,4.267,4.3,775
20140401|2014-01-23 15:00,23,4.301,4.317,4.295,4.313,719
20140401|2014-01-23 15:30,23,4.31,4.319,4.305,4.313,46
20140401|2014-01-23 16:00,23,4.313,4.321,4.313,4.314,21
20140401|2014-01-23 17:30,24,4.313,4.32,4.312,4.32,3
20140401|2014-01-23 18:00,24,4.318,4.318,4.318,4.318,2
20140401|2014-01-23 18:30,24,4.32,4.324,4.319,4.324,4
20140401|2014-01-23 19:00,24,4.324,4.337,4.323,4.335,12
20140401|2014-01-23 19:30,24,4.34,4.346,4.34,4.346,7
20140401|2014-01-23 20:00,24,4.35,4.35,4.346,4.35,3
20140401|2014-01-23 20:30,24,4.36,4.367,4.35,4.359,23
20140401|2014-01-23 21:00,24,4.359,4.359,4.351,4.355,12
20140401|2014-01-23 21:30,24,4.357,4.359,4.357,4.357,111
20140401|2014-01-23 22:00,24,4.355,4.355,4.355,4.355,1
20140401|2014-01-23 22:30,24,4.349,4.354,4.343,4.343,15
20140401|2014-01-23 23:00,24,4.344,4.344,4.343,4.344,12
20140401|2014-01-23 23:30,24,4.347,4.347,4.345,4.345,9
20140401|2014-01-24 00:00,24,4.345,4.345,4.338,4.338,4
20140401|2014-01-24 00:30,24,4.347,4.347,4.347,4.347,1
20140401|2014-01-24 01:00,24,4.344,4.344,4.333,4.333,7
20140401|2014-01-24 02:00,24,4.333,4.333,4.333,4.333,8
20140401|2014-01-24 02:30,24,4.34,4.341,4.33,4.334,62
20140401|2014-01-24 03:00,24,4.332,4.332,4.324,4.33,58
20140401|2014-01-24 03:30,24,4.327,4.333,4.326,4.326,38
20140401|2014-01-24 04:00,24,4.328,4.355,4.327,4.345,25
20140401|2014-01-24 04:30,24,4.347,4.378,4.343,4.343,120
20140401|2014-01-24 05:00,24,4.343,4.352,4.343,4.349,155
20140401|2014-01-24 05:30,24,4.348,4.374,4.348,4.367,156
20140401|2014-01-24 06:00,24,4.371,4.38,4.36,4.36,102
20140401|2014-01-24 06:30,24,4.36,4.371,4.351,4.353,211
20140401|2014-01-24 07:00,24,4.354,4.357,4.342,4.35,1144
20140401|2014-01-24 07:30,24,4.35,4.378,4.33,4.36,885
20140401|2014-01-24 08:00,24,4.362,4.377,4.353,4.364,956
20140401|2014-01-24 08:30,24,4.362,4.363,4.339,4.355,744
20140401|2014-01-24 09:00,24,4.356,4.365,4.35,4.364,778
20140401|2014-01-24 09:30,24,4.366,4.391,4.362,4.379,1735
20140401|2014-01-24 10:00,24,4.38,4.389,4.354,4.371,742
20140401|2014-01-24 10:30,24,4.37,4.391,4.367,4.385,621
20140401|2014-01-24 11:00,24,4.383,4.385,4.366,4.38,577
20140401|2014-01-24 11:30,24,4.381,4.399,4.362,4.369,1201
20140401|2014-01-24 12:00,24,4.369,4.385,4.365,4.373,875
20140401|2014-01-24 12:30,24,4.372,4.374,4.331,4.359,2318
20140401|2014-01-24 13:00,24,4.358,4.446,4.351,4.442,2709
20140401|2014-01-24 13:30,24,4.443,4.447,4.414,4.432,829
20140401|2014-01-24 14:00,24,4.433,4.454,4.431,4.444,652
20140401|2014-01-24 14:30,24,4.443,4.448,4.398,4.398,382
20140401|2014-01-24 15:00,24,4.398,4.402,4.389,4.39,56
20140401|2014-01-24 15:30,24,4.394,4.401,4.384,4.401,61
20140401|2014-01-24 16:00,24,4.4,4.4,4.4,4.4,16
20140401|2014-01-26 17:00,27,4.41,4.532,4.381,4.447,786
20140401|2014-01-26 17:30,27,4.449,4.468,4.435,4.465,70
20140401|2014-01-26 18:00,27,4.467,4.477,4.463,4.473,88
20140401|2014-01-26 18:30,27,4.476,4.495,4.471,4.483,167
20140401|2014-01-26 19:00,27,4.486,4.503,4.468,4.468,89
20140401|2014-01-26 19:30,27,4.468,4.488,4.459,4.488,19
20140401|2014-01-26 20:00,27,4.485,4.486,4.47,4.47,4
20140401|2014-01-26 20:30,27,4.482,4.482,4.48,4.48,2
20140401|2014-01-26 21:00,27,4.473,4.498,4.473,4.496,4
20140401|2014-01-26 21:30,27,4.492,4.492,4.471,4.471,9
20140401|2014-01-26 22:00,27,4.469,4.497,4.468,4.497,6
20140401|2014-01-26 22:30,27,4.493,4.503,4.481,4.485,120
20140401|2014-01-26 23:00,27,4.487,4.51,4.452,4.497,168
20140401|2014-01-26 23:30,27,4.482,4.499,4.466,4.498,31
20140401|2014-01-27 00:00,27,4.49,4.49,4.47,4.477,10
20140401|2014-01-27 00:30,27,4.483,4.504,4.483,4.498,5
20140401|2014-01-27 01:00,27,4.493,4.495,4.477,4.48,33
20140401|2014-01-27 01:30,27,4.482,4.482,4.476,4.481,10
20140401|2014-01-27 02:00,27,4.485,4.494,4.479,4.48,10
20140401|2014-01-27 02:30,27,4.48,4.483,4.48,4.483,2
20140401|2014-01-27 03:00,27,4.473,4.488,4.471,4.485,25
20140401|2014-01-27 03:30,27,4.483,4.483,4.474,4.477,6
20140401|2014-01-27 04:00,27,4.475,4.48,4.47,4.478,20
20140401|2014-01-27 04:30,27,4.478,4.478,4.468,4.478,14
20140401|2014-01-27 05:00,27,4.479,4.479,4.475,4.475,6
20140401|2014-01-27 05:30,27,4.47,4.485,4.45,4.474,137
20140401|2014-01-27 06:00,27,4.474,4.474,4.444,4.454,45
20140401|2014-01-27 06:30,27,4.451,4.454,4.434,4.441,94
20140401|2014-01-27 07:00,27,4.44,4.44,4.384,4.412,808
20140401|2014-01-27 07:30,27,4.412,4.418,4.374,4.4,514
20140401|2014-01-27 08:00,27,4.394,4.417,4.384,4.417,777
20140401|2014-01-27 08:30,27,4.414,4.441,4.399,4.411,793
20140401|2014-01-27 09:00,27,4.415,4.421,4.384,4.402,673
20140401|2014-01-27 09:30,27,4.402,4.406,4.38,4.384,554
20140401|2014-01-27 10:00,27,4.387,4.388,4.352,4.353,1675
20140401|2014-01-27 10:30,27,4.356,4.36,4.341,4.345,1070
20140401|2014-01-27 11:00,27,4.344,4.35,4.316,4.335,930
20140401|2014-01-27 11:30,27,4.336,4.38,4.311,4.357,1875
20140401|2014-01-27 12:00,27,4.357,4.398,4.35,4.382,1424
20140401|2014-01-27 12:30,27,4.383,4.399,4.347,4.38,949
20140401|2014-01-27 13:00,27,4.375,4.377,4.277,4.284,2580
20140401|2014-01-27 13:30,27,4.287,4.311,4.286,4.298,490
20140401|2014-01-27 14:00,27,4.297,4.346,4.292,4.318,212
20140401|2014-01-27 14:30,27,4.32,4.325,4.304,4.31,417
20140401|2014-01-27 15:00,27,4.305,4.325,4.305,4.315,347
20140401|2014-01-27 15:30,27,4.312,4.315,4.305,4.305,46
20140401|2014-01-27 16:00,27,4.305,4.315,4.305,4.305,34
20140401|2014-01-27 17:00,28,4.297,4.315,4.297,4.315,56
20140401|2014-01-27 17:30,28,4.316,4.316,4.308,4.308,21
20140401|2014-01-27 18:00,28,4.295,4.295,4.295,4.295,10
20140401|2014-01-27 18:30,28,4.291,4.295,4.291,4.295,4
20140401|2014-01-27 19:00,28,4.295,4.295,4.295,4.295,1
20140401|2014-01-27 19:30,28,4.296,4.299,4.296,4.299,3
20140401|2014-01-27 20:00,28,4.296,4.303,4.296,4.303,11
20140401|2014-01-27 20:30,28,4.298,4.303,4.292,4.296,17
20140401|2014-01-27 21:00,28,4.293,4.294,4.292,4.294,3
20140401|2014-01-27 21:30,28,4.292,4.294,4.292,4.294,2
20140401|2014-01-27 22:00,28,4.294,4.309,4.294,4.309,22
20140401|2014-01-27 22:30,28,4.309,4.313,4.298,4.31,69
20140401|2014-01-27 23:00,28,4.315,4.315,4.312,4.312,5
20140401|2014-01-27 23:30,28,4.3,4.3,4.295,4.295,20
20140401|2014-01-28 00:00,28,4.301,4.301,4.301,4.301,5
20140401|2014-01-28 00:30,28,4.301,4.304,4.296,4.299,16
20140401|2014-01-28 01:00,28,4.304,4.311,4.303,4.303,37
20140401|2014-01-28 01:30,28,4.304,4.304,4.297,4.3,30
20140401|2014-01-28 02:00,28,4.302,4.328,4.302,4.317,33
20140401|2014-01-28 02:30,28,4.327,4.349,4.327,4.345,58
20140401|2014-01-28 03:00,28,4.349,4.356,4.34,4.356,109
20140401|2014-01-28 03:30,28,4.356,4.358,4.303,4.316,56
20140401|2014-01-28 04:00,28,4.33,4.33,4.316,4.323,9
20140401|2014-01-28 04:30,28,4.324,4.358,4.324,4.356,57
20140401|2014-01-28 05:00,28,4.353,4.369,4.351,4.358,31
20140401|2014-01-28 05:30,28,4.361,4.396,4.361,4.394,139
20140401|2014-01-28 06:00,28,4.396,4.408,4.389,4.405,250
20140401|2014-01-28 06:30,28,4.397,4.399,4.37,4.383,377
20140401|2014-01-28 07:00,28,4.385,4.388,4.35,4.369,572
20140401|2014-01-28 07:30,28,4.365,4.378,4.351,4.364,543
20140401|2014-01-28 08:00,28,4.359,4.369,4.324,4.332,1560
20140401|2014-01-28 08:30,28,4.329,4.363,4.325,4.355,798
20140401|2014-01-28 09:00,28,4.357,4.367,4.348,4.349,638
20140401|2014-01-28 09:30,28,4.348,4.353,4.323,4.329,608
20140401|2014-01-28 10:00,28,4.33,4.35,4.327,4.345,989
20140401|2014-01-28 10:30,28,4.347,4.377,4.347,4.36,576
20140401|2014-01-28 11:00,28,4.36,4.37,4.35,4.367,569
20140401|2014-01-28 11:30,28,4.368,4.398,4.363,4.392,1002
20140401|2014-01-28 12:00,28,4.393,4.405,4.358,4.374,1112
20140401|2014-01-28 12:30,28,4.373,4.393,4.357,4.377,934
20140401|2014-01-28 13:00,28,4.376,4.405,4.359,4.403,1315
20140401|2014-01-28 13:30,28,4.401,4.408,4.393,4.403,609
20140401|2014-01-28 14:00,28,4.404,4.407,4.395,4.401,453
20140401|2014-01-28 14:30,28,4.398,4.399,4.374,4.388,517
20140401|2014-01-28 15:00,28,4.385,4.395,4.383,4.387,340
20140401|2014-01-28 15:30,28,4.387,4.391,4.376,4.38,380
20140401|2014-01-28 16:00,28,4.382,4.385,4.375,4.38,114
20140401|2014-01-28 17:00,29,4.385,4.41,4.358,4.392,68
20140401|2014-01-28 17:30,29,4.373,4.373,4.368,4.369,18
20140401|2014-01-28 18:00,29,4.375,4.383,4.375,4.383,14
20140401|2014-01-28 19:00,29,4.38,4.38,4.377,4.377,4
20140401|2014-01-28 19:30,29,4.38,4.395,4.379,4.392,21
20140401|2014-01-28 20:00,29,4.39,4.397,4.39,4.397,7
20140401|2014-01-28 20:30,29,4.397,4.398,4.396,4.398,19
20140401|2014-01-28 21:00,29,4.396,4.396,4.386,4.386,7
20140401|2014-01-28 21:30,29,4.386,4.386,4.381,4.381,3
20140401|2014-01-28 22:00,29,4.381,4.381,4.38,4.38,2
20140401|2014-01-28 22:30,29,4.375,4.395,4.352,4.383,33
20140401|2014-01-28 23:00,29,4.38,4.4,4.379,4.397,9
20140401|2014-01-28 23:30,29,4.39,4.39,4.389,4.389,3
20140401|2014-01-29 00:00,29,4.39,4.415,4.39,4.403,45
20140401|2014-01-29 00:30,29,4.409,4.419,4.409,4.409,36
20140401|2014-01-29 01:00,29,4.402,4.402,4.402,4.402,1
20140401|2014-01-29 01:30,29,4.414,4.414,4.393,4.393,14
20140401|2014-01-29 02:00,29,4.39,4.41,4.37,4.41,32
20140401|2014-01-29 02:30,29,4.408,4.447,4.408,4.445,171
20140401|2014-01-29 03:00,29,4.444,4.448,4.431,4.431,40
20140401|2014-01-29 03:30,29,4.429,4.444,4.429,4.437,9
20140401|2014-01-29 04:00,29,4.439,4.441,4.429,4.441,74
20140401|2014-01-29 04:30,29,4.439,4.461,4.439,4.458,246
20140401|2014-01-29 05:00,29,4.462,4.505,4.461,4.486,382
20140401|2014-01-29 05:30,29,4.482,4.491,4.478,4.49,24
20140401|2014-01-29 06:00,29,4.49,4.498,4.45,4.484,123
20140401|2014-01-29 06:30,29,4.481,4.487,4.462,4.462,237
20140401|2014-01-29 07:00,29,4.459,4.464,4.447,4.46,342
20140401|2014-01-29 07:30,29,4.46,4.481,4.454,4.47,762
20140401|2014-01-29 08:00,29,4.468,4.473,4.434,4.46,2059
20140401|2014-01-29 08:30,29,4.458,4.461,4.437,4.448,988
20140401|2014-01-29 09:00,29,4.45,4.47,4.445,4.466,1360
20140401|2014-01-29 09:30,29,4.464,4.475,4.462,4.469,1157
20140401|2014-01-29 10:00,29,4.469,4.481,4.452,4.452,1258
20140401|2014-01-29 10:30,29,4.455,4.473,4.446,4.463,1255
20140401|2014-01-29 11:00,29,4.461,4.475,4.456,4.467,704
20140401|2014-01-29 11:30,29,4.468,4.491,4.465,4.485,1084
20140401|2014-01-29 12:00,29,4.483,4.494,4.475,4.489,1037
20140401|2014-01-29 12:30,29,4.49,4.529,4.486,4.515,3136
20140401|2014-01-29 13:00,29,4.515,4.574,4.513,4.568,5306
20140401|2014-01-29 13:30,29,4.566,4.578,4.522,4.553,1447
20140401|2014-01-29 14:00,29,4.541,4.568,4.533,4.533,703
20140401|2014-01-29 14:30,29,4.535,4.536,4.49,4.516,521
20140401|2014-01-29 15:00,29,4.515,4.515,4.495,4.505,529
20140401|2014-01-29 15:30,29,4.503,4.535,4.495,4.526,278
20140401|2014-01-29 16:00,29,4.523,4.524,4.507,4.507,81
20140401|2014-01-29 17:00,30,4.515,4.546,4.515,4.516,25
20140401|2014-01-29 17:30,30,4.545,4.545,4.545,4.545,10
20140401|2014-01-29 18:00,30,4.542,4.547,4.542,4.547,6
20140401|2014-01-29 18:30,30,4.549,4.552,4.535,4.535,9
20140401|2014-01-29 19:00,30,4.541,4.552,4.522,4.522,46
20140401|2014-01-29 19:30,30,4.534,4.536,4.52,4.524,15
20140401|2014-01-29 20:00,30,4.52,4.524,4.518,4.524,24
20140401|2014-01-29 20:30,30,4.52,4.537,4.52,4.537,22
20140401|2014-01-29 21:00,30,4.537,4.537,4.517,4.517,39
20140401|2014-01-29 21:30,30,4.529,4.533,4.526,4.526,16
20140401|2014-01-29 22:00,30,4.514,4.532,4.514,4.525,16
20140401|2014-01-29 22:30,30,4.527,4.586,4.527,4.538,441
20140401|2014-01-29 23:00,30,4.531,4.581,4.524,4.532,104
20140401|2014-01-29 23:30,30,4.529,4.538,4.514,4.536,81
20140401|2014-01-30 00:00,30,4.539,4.553,4.537,4.553,25
20140401|2014-01-30 00:30,30,4.554,4.555,4.552,4.554,15
20140401|2014-01-30 01:00,30,4.544,4.546,4.541,4.544,13
20140401|2014-01-30 01:30,30,4.539,4.539,4.513,4.518,32
20140401|2014-01-30 02:00,30,4.515,4.538,4.51,4.531,38
20140401|2014-01-30 02:30,30,4.528,4.533,4.498,4.5,112
20140401|2014-01-30 03:00,30,4.5,4.519,4.5,4.507,105
20140401|2014-01-30 03:30,30,4.511,4.527,4.506,4.517,42
20140401|2014-01-30 04:00,30,4.517,4.521,4.51,4.519,45
20140401|2014-01-30 04:30,30,4.519,4.556,4.518,4.535,50
20140401|2014-01-30 05:00,30,4.537,4.539,4.497,4.515,56
20140401|2014-01-30 05:30,30,4.517,4.518,4.47,4.473,144
20140401|2014-01-30 06:00,30,4.474,4.484,4.459,4.469,123
20140401|2014-01-30 06:30,30,4.473,4.484,4.457,4.474,453
20140401|2014-01-30 07:00,30,4.474,4.477,4.443,4.458,760
20140401|2014-01-30 07:30,30,4.46,4.473,4.449,4.457,976
20140401|2014-01-30 08:00,30,4.457,4.477,4.451,4.458,2202
20140401|2014-01-30 08:30,30,4.457,4.457,4.425,4.446,2086
20140401|2014-01-30 09:00,30,4.447,4.454,4.411,4.425,2206
20140401|2014-01-30 09:30,30,4.416,4.459,4.412,4.433,2028
20140401|2014-01-30 10:00,30,4.436,4.471,4.422,4.459,1760
20140401|2014-01-30 10:30,30,4.46,4.488,4.425,4.435,2555
20140401|2014-01-30 11:00,30,4.442,4.445,4.409,4.409,1191
20140401|2014-01-30 11:30,30,4.412,4.425,4.398,4.416,1850
20140401|2014-01-30 12:00,30,4.418,4.434,4.403,4.428,1717
20140401|2014-01-30 12:30,30,4.428,4.435,4.396,4.407,1907
20140401|2014-01-30 13:00,30,4.404,4.411,4.351,4.355,4194
20140401|2014-01-30 13:30,30,4.355,4.376,4.354,4.371,983
20140401|2014-01-30 14:00,30,4.371,4.376,4.362,4.369,360
20140401|2014-01-30 14:30,30,4.364,4.368,4.339,4.356,899
20140401|2014-01-30 15:00,30,4.356,4.367,4.353,4.361,358
20140401|2014-01-30 15:30,30,4.357,4.368,4.355,4.368,124
20140401|2014-01-30 16:00,30,4.366,4.366,4.343,4.343,15
20140401|2014-01-30 17:00,31,4.353,4.355,4.343,4.353,16
20140401|2014-01-30 17:30,31,4.363,4.395,4.361,4.385,61
20140401|2014-01-30 18:00,31,4.385,4.395,4.383,4.395,11
20140401|2014-01-30 18:30,31,4.393,4.395,4.358,4.369,23
20140401|2014-01-30 19:00,31,4.373,4.378,4.358,4.361,10
20140401|2014-01-30 19:30,31,4.363,4.364,4.353,4.357,25
20140401|2014-01-30 20:00,31,4.358,4.358,4.357,4.357,19
20140401|2014-01-30 21:00,31,4.357,4.374,4.357,4.363,10
20140401|2014-01-30 21:30,31,4.363,4.38,4.357,4.358,56
20140401|2014-01-30 22:00,31,4.368,4.368,4.357,4.36,176
20140401|2014-01-30 22:30,31,4.358,4.367,4.357,4.365,137
20140401|2014-01-30 23:00,31,4.362,4.373,4.359,4.373,22
20140401|2014-01-30 23:30,31,4.367,4.373,4.364,4.366,16
20140401|2014-01-31 00:00,31,4.372,4.38,4.37,4.379,53
20140401|2014-01-31 00:30,31,4.38,4.381,4.375,4.376,34
20140401|2014-01-31 01:00,31,4.378,4.381,4.374,4.378,21
20140401|2014-01-31 01:30,31,4.372,4.372,4.367,4.368,4
20140401|2014-01-31 02:00,31,4.377,4.38,4.377,4.38,3
20140401|2014-01-31 02:30,31,4.375,4.375,4.357,4.363,29
20140401|2014-01-31 03:00,31,4.359,4.37,4.359,4.366,6
20140401|2014-01-31 03:30,31,4.368,4.368,4.357,4.363,56
20140401|2014-01-31 04:00,31,4.359,4.382,4.353,4.353,156
20140401|2014-01-31 04:30,31,4.353,4.362,4.351,4.357,38
20140401|2014-01-31 05:00,31,4.353,4.363,4.349,4.363,26
20140401|2014-01-31 05:30,31,4.359,4.376,4.359,4.37,35
20140401|2014-01-31 06:00,31,4.368,4.373,4.349,4.363,106
20140401|2014-01-31 06:30,31,4.37,4.385,4.36,4.367,274
20140401|2014-01-31 07:00,31,4.376,4.398,4.372,4.398,1007
20140401|2014-01-31 07:30,31,4.398,4.445,4.394,4.436,1978
20140401|2014-01-31 08:00,31,4.442,4.464,4.413,4.413,2352
20140401|2014-01-31 08:30,31,4.412,4.412,4.369,4.379,2420
20140401|2014-01-31 09:00,31,4.38,4.38,4.346,4.358,2789
20140401|2014-01-31 09:30,31,4.36,4.365,4.335,4.362,3378
20140401|2014-01-31 10:00,31,4.362,4.384,4.35,4.371,2105
20140401|2014-01-31 10:30,31,4.373,4.4,4.359,4.362,1597
20140401|2014-01-31 11:00,31,4.362,4.369,4.35,4.366,723
20140401|2014-01-31 11:30,31,4.362,4.391,4.353,4.372,856
20140401|2014-01-31 12:00,31,4.372,4.391,4.36,4.386,900
20140401|2014-01-31 12:30,31,4.386,4.435,4.385,4.428,2053
20140401|2014-01-31 13:00,31,4.426,4.46,4.401,4.452,4033
20140401|2014-01-31 13:30,31,4.453,4.46,4.423,4.432,978
20140401|2014-01-31 14:00,31,4.433,4.446,4.425,4.438,579
20140401|2014-01-31 14:30,31,4.441,4.443,4.42,4.439,218
20140401|2014-01-31 15:00,31,4.439,4.439,4.423,4.431,92
20140401|2014-01-31 15:30,31,4.436,4.442,4.426,4.439,67
20140401|2014-01-31 16:00,31,4.426,4.432,4.426,4.432,9
20140401|2014-02-02 17:00,3,4.42,4.453,4.413,4.439,252
20140401|2014-02-02 17:30,3,4.439,4.444,4.439,4.443,38
20140401|2014-02-02 18:00,3,4.44,4.455,4.437,4.447,19
20140401|2014-02-02 18:30,3,4.445,4.447,4.437,4.441,26
20140401|2014-02-02 19:00,3,4.451,4.455,4.451,4.455,6
20140401|2014-02-02 19:30,3,4.45,4.45,4.437,4.442,26
20140401|2014-02-02 20:00,3,4.437,4.44,4.437,4.44,19
20140401|2014-02-02 20:30,3,4.449,4.449,4.445,4.445,4
20140401|2014-02-02 21:00,3,4.445,4.445,4.445,4.445,1
20140401|2014-02-02 21:30,3,4.443,4.443,4.437,4.442,61
20140401|2014-02-02 22:00,3,4.438,4.445,4.438,4.445,61
20140401|2014-02-02 22:30,3,4.443,4.445,4.437,4.438,34
20140401|2014-02-02 23:00,3,4.439,4.445,4.439,4.445,14
20140401|2014-02-02 23:30,3,4.435,4.435,4.435,4.435,1
20140401|2014-02-03 00:00,3,4.435,4.435,4.435,4.435,2
20140401|2014-02-03 00:30,3,4.435,4.435,4.43,4.435,16
20140401|2014-02-03 01:00,3,4.433,4.436,4.433,4.436,6
20140401|2014-02-03 01:30,3,4.434,4.434,4.431,4.431,3
20140401|2014-02-03 02:00,3,4.442,4.455,4.442,4.448,54
20140401|2014-02-03 02:30,3,4.451,4.461,4.451,4.457,29
20140401|2014-02-03 03:00,3,4.46,4.46,4.434,4.451,38
20140401|2014-02-03 03:30,3,4.45,4.456,4.447,4.456,26
20140401|2014-02-03 04:00,3,4.457,4.46,4.453,4.455,28
20140401|2014-02-03 04:30,3,4.459,4.46,4.452,4.458,14
20140401|2014-02-03 05:00,3,4.451,4.458,4.433,4.433,28
20140401|2014-02-03 05:30,3,4.424,4.426,4.394,4.404,269
20140401|2014-02-03 06:00,3,4.403,4.423,4.391,4.4,136
20140401|2014-02-03 06:30,3,4.413,4.433,4.388,4.42,252
20140401|2014-02-03 07:00,3,4.419,4.44,4.41,4.43,329
20140401|2014-02-03 07:30,3,4.43,4.445,4.41,4.434,780
20140401|2014-02-03 08:00,3,4.434,4.473,4.433,4.47,1569
20140401|2014-02-03 08:30,3,4.47,4.478,4.448,4.457,1251
20140401|2014-02-03 09:00,3,4.458,4.485,4.454,4.473,926
20140401|2014-02-03 09:30,3,4.472,4.497,4.466,4.484,1148
20140401|2014-02-03 10:00,3,4.482,4.5,4.475,4.498,1341
20140401|2014-02-03 10:30,3,4.498,4.498,4.465,4.489,1176
20140401|2014-02-03 11:00,3,4.489,4.496,4.481,4.493,765
20140401|2014-02-03 11:30,3,4.492,4.506,4.482,4.5,529
20140401|2014-02-03 12:00,3,4.5,4.527,4.498,4.522,1052
20140401|2014-02-03 12:30,3,4.521,4.523,4.502,4.512,886
20140401|2014-02-03 13:00,3,4.509,4.516,4.499,4.506,1081
20140401|2014-02-03 13:30,3,4.503,4.508,4.493,4.494,685
20140401|2014-02-03 14:00,3,4.495,4.512,4.494,4.51,291
20140401|2014-02-03 14:30,3,4.512,4.524,4.509,4.514,429
20140401|2014-02-03 15:00,3,4.514,4.518,4.508,4.511,134
20140401|2014-02-03 15:30,3,4.516,4.539,4.515,4.539,175
20140401|2014-02-03 16:00,3,4.539,4.564,4.526,4.54,113
20140401|2014-02-03 17:00,4,4.544,4.544,4.54,4.54,22
20140401|2014-02-03 17:30,4,4.564,4.6,4.56,4.582,111
20140401|2014-02-03 18:00,4,4.584,4.6,4.571,4.573,59
20140401|2014-02-03 18:30,4,4.576,4.586,4.573,4.578,16
20140401|2014-02-03 19:00,4,4.579,4.6,4.578,4.585,48
20140401|2014-02-03 19:30,4,4.581,4.581,4.575,4.575,3
20140401|2014-02-03 20:00,4,4.578,4.581,4.577,4.577,4
20140401|2014-02-03 20:30,4,4.57,4.579,4.57,4.579,5
20140401|2014-02-03 21:00,4,4.588,4.594,4.588,4.594,7
20140401|2014-02-03 21:30,4,4.588,4.588,4.584,4.584,6
20140401|2014-02-03 22:00,4,4.58,4.591,4.578,4.586,23
20140401|2014-02-03 22:30,4,4.586,4.6,4.586,4.6,152
20140401|2014-02-03 23:00,4,4.598,4.6,4.581,4.581,46
20140401|2014-02-03 23:30,4,4.587,4.599,4.587,4.599,5
20140401|2014-02-04 00:00,4,4.589,4.589,4.576,4.579,63
20140401|2014-02-04 00:30,4,4.579,4.593,4.579,4.593,8
20140401|2014-02-04 01:00,4,4.583,4.597,4.583,4.597,6
20140401|2014-02-04 01:30,4,4.584,4.608,4.584,4.598,12
20140401|2014-02-04 02:00,4,4.595,4.595,4.587,4.587,2
20140401|2014-02-04 02:30,4,4.588,4.588,4.583,4.583,10
20140401|2014-02-04 03:00,4,4.583,4.583,4.583,4.583,8
20140401|2014-02-04 03:30,4,4.583,4.586,4.582,4.585,14
20140401|2014-02-04 04:00,4,4.582,4.591,4.572,4.572,29
20140401|2014-02-04 04:30,4,4.571,4.573,4.555,4.56,17
20140401|2014-02-04 05:00,4,4.558,4.573,4.552,4.567,112
20140401|2014-02-04 05:30,4,4.565,4.567,4.53,4.548,162
20140401|2014-02-04 06:00,4,4.556,4.581,4.556,4.574,91
20140401|2014-02-04 06:30,4,4.566,4.6,4.563,4.594,213
20140401|2014-02-04 07:00,4,4.585,4.623,4.579,4.605,1103
20140401|2014-02-04 07:30,4,4.605,4.655,4.603,4.639,2110
20140401|2014-02-04 08:00,4,4.635,4.641,4.612,4.637,2114
20140401|2014-02-04 08:30,4,4.636,4.642,4.623,4.632,1457
20140401|2014-02-04 09:00,4,4.635,4.639,4.611,4.614,1370
20140401|2014-02-04 09:30,4,4.613,4.621,4.606,4.615,1504
20140401|2014-02-04 10:00,4,4.615,4.632,4.613,4.624,1144
20140401|2014-02-04 10:30,4,4.625,4.637,4.608,4.614,746
20140401|2014-02-04 11:00,4,4.612,4.621,4.596,4.602,995
20140401|2014-02-04 11:30,4,4.602,4.63,4.588,4.628,1925
20140401|2014-02-04 12:00,4,4.628,4.66,4.626,4.653,1857
20140401|2014-02-04 12:30,4,4.654,4.661,4.636,4.639,1474
20140401|2014-02-04 13:00,4,4.64,4.668,4.634,4.663,2951
20140401|2014-02-04 13:30,4,4.664,4.664,4.643,4.646,615
20140401|2014-02-04 14:00,4,4.648,4.648,4.616,4.633,733
20140401|2014-02-04 14:30,4,4.637,4.643,4.621,4.631,346
20140401|2014-02-04 15:00,4,4.631,4.636,4.624,4.628,25
20140401|2014-02-04 15:30,4,4.631,4.633,4.613,4.613,95
20140401|2014-02-04 16:00,4,4.614,4.628,4.612,4.624,75
20140401|2014-02-04 17:00,5,4.62,4.627,4.61,4.621,6
20140401|2014-02-04 17:30,5,4.622,4.622,4.612,4.612,13
20140401|2014-02-04 18:00,5,4.614,4.62,4.614,4.62,9
20140401|2014-02-04 18:30,5,4.619,4.622,4.615,4.622,12
20140401|2014-02-04 19:00,5,4.619,4.626,4.619,4.626,13
20140401|2014-02-04 19:30,5,4.621,4.621,4.618,4.618,5
20140401|2014-02-04 20:00,5,4.617,4.625,4.617,4.62,9
20140401|2014-02-04 20:30,5,4.625,4.635,4.625,4.629,18
20140401|2014-02-04 21:00,5,4.629,4.629,4.62,4.62,14
20140401|2014-02-04 21:30,5,4.622,4.622,4.61,4.61,16
20140401|2014-02-04 22:00,5,4.628,4.628,4.62,4.627,5
20140401|2014-02-04 22:30,5,4.626,4.626,4.607,4.61,34
20140401|2014-02-04 23:00,5,4.611,4.616,4.611,4.616,9
20140401|2014-02-05 00:00,5,4.615,4.634,4.605,4.605,36
20140401|2014-02-05 00:30,5,4.617,4.617,4.615,4.615,4
20140401|2014-02-05 01:00,5,4.633,4.638,4.629,4.637,37
20140401|2014-02-05 01:30,5,4.634,4.644,4.634,4.644,71
20140401|2014-02-05 02:00,5,4.644,4.648,4.627,4.632,86
20140401|2014-02-05 02:30,5,4.624,4.638,4.602,4.615,39
20140401|2014-02-05 03:00,5,4.608,4.639,4.608,4.639,10
20140401|2014-02-05 03:30,5,4.637,4.65,4.622,4.635,39
20140401|2014-02-05 04:00,5,4.63,4.651,4.63,4.642,32
20140401|2014-02-05 04:30,5,4.64,4.651,4.637,4.637,19
20140401|2014-02-05 05:00,5,4.636,4.638,4.607,4.618,79
20140401|2014-02-05 05:30,5,4.618,4.642,4.61,4.639,71
20140401|2014-02-05 06:00,5,4.636,4.654,4.635,4.641,141
20140401|2014-02-05 06:30,5,4.633,4.692,4.631,4.692,615
20140401|2014-02-05 07:00,5,4.691,4.729,4.677,4.719,1767
20140401|2014-02-05 07:30,5,4.723,4.762,4.71,4.756,4020
20140401|2014-02-05 08:00,5,4.754,4.758,4.684,4.696,4238
20140401|2014-02-05 08:30,5,4.694,4.723,4.63,4.662,4254
20140401|2014-02-05 09:00,5,4.666,4.667,4.6,4.636,4007
20140401|2014-02-05 09:30,5,4.639,4.67,4.628,4.629,2065
20140401|2014-02-05 10:00,5,4.631,4.638,4.554,4.59,3212
20140401|2014-02-05 10:30,5,4.588,4.612,4.583,4.597,2151
20140401|2014-02-05 11:00,5,4.595,4.608,4.565,4.602,1443
20140401|2014-02-05 11:30,5,4.603,4.604,4.577,4.593,1453
20140401|2014-02-05 12:00,5,4.593,4.599,4.582,4.589,1948
20140401|2014-02-05 12:30,5,4.589,4.592,4.53,4.546,2977
20140401|2014-02-05 13:00,5,4.546,4.559,4.512,4.558,3739
20140401|2014-02-05 13:30,5,4.557,4.572,4.533,4.566,932
20140401|2014-02-05 14:00,5,4.572,4.575,4.557,4.57,238
20140401|2014-02-05 14:30,5,4.571,4.601,4.568,4.596,502
20140401|2014-02-05 15:00,5,4.594,4.609,4.587,4.587,285
20140401|2014-02-05 15:30,5,4.586,4.602,4.58,4.602,74
20140401|2014-02-05 16:00,5,4.6,4.6,4.6,4.6,1
20140401|2014-02-05 17:00,6,4.605,4.606,4.556,4.579,24
20140401|2014-02-05 17:30,6,4.604,4.604,4.57,4.602,18
20140401|2014-02-05 18:00,6,4.587,4.604,4.587,4.6,30
20140401|2014-02-05 18:30,6,4.595,4.6,4.592,4.592,16
20140401|2014-02-05 19:00,6,4.599,4.605,4.597,4.597,13
20140401|2014-02-05 19:30,6,4.594,4.594,4.594,4.594,6
20140401|2014-02-05 20:00,6,4.595,4.604,4.594,4.604,5
20140401|2014-02-05 20:30,6,4.593,4.593,4.59,4.59,19
20140401|2014-02-05 21:00,6,4.594,4.594,4.594,4.594,2
20140401|2014-02-05 21:30,6,4.594,4.594,4.594,4.594,2
20140401|2014-02-05 22:00,6,4.59,4.59,4.59,4.59,1
20140401|2014-02-05 22:30,6,4.59,4.611,4.59,4.61,36
20140401|2014-02-05 23:00,6,4.608,4.619,4.59,4.59,60
20140401|2014-02-05 23:30,6,4.593,4.601,4.59,4.59,12
20140401|2014-02-06 00:00,6,4.598,4.598,4.598,4.598,1
20140401|2014-02-06 00:30,6,4.599,4.599,4.581,4.591,67
20140401|2014-02-06 01:00,6,4.597,4.597,4.597,4.597,1
20140401|2014-02-06 01:30,6,4.595,4.599,4.595,4.599,2
20140401|2014-02-06 02:00,6,4.588,4.598,4.588,4.598,3
20140401|2014-02-06 02:30,6,4.598,4.6,4.59,4.6,3
20140401|2014-02-06 03:00,6,4.592,4.597,4.586,4.588,29
20140401|2014-02-06 03:30,6,4.588,4.6,4.581,4.586,58
20140401|2014-02-06 04:00,6,4.585,4.599,4.584,4.599,53
20140401|2014-02-06 04:30,6,4.601,4.602,4.583,4.583,11
20140401|2014-02-06 05:00,6,4.581,4.616,4.577,4.606,83
20140401|2014-02-06 05:30,6,4.612,4.663,4.61,4.65,340
20140401|2014-02-06 06:00,6,4.652,4.675,4.612,4.653,312
20140401|2014-02-06 06:30,6,4.654,4.668,4.626,4.654,304
20140401|2014-02-06 07:00,6,4.652,4.69,4.644,4.675,1233
20140401|2014-02-06 07:30,6,4.675,4.679,4.625,4.633,1996
20140401|2014-02-06 08:00,6,4.633,4.657,4.585,4.639,3348
20140401|2014-02-06 08:30,6,4.638,4.653,4.627,4.638,2545
20140401|2014-02-06 09:00,6,4.639,4.64,4.593,4.64,2172
20140401|2014-02-06 09:30,6,4.634,4.634,4.548,4.613,5335
20140401|2014-02-06 10:00,6,4.615,4.651,4.613,4.625,2863
20140401|2014-02-06 10:30,6,4.626,4.632,4.592,4.608,1649
20140401|2014-02-06 11:00,6,4.609,4.628,4.589,4.594,2421
20140401|2014-02-06 11:30,6,4.597,4.624,4.582,4.594,2396
20140401|2014-02-06 12:00,6,4.592,4.592,4.56,4.58,2005
20140401|2014-02-06 12:30,6,4.58,4.591,4.557,4.576,1068
20140401|2014-02-06 13:00,6,4.577,4.58,4.544,4.553,2424
20140401|2014-02-06 13:30,6,4.553,4.578,4.55,4.573,1018
20140401|2014-02-06 14:00,6,4.571,4.582,4.564,4.567,317
20140401|2014-02-06 14:30,6,4.568,4.585,4.565,4.584,147
20140401|2014-02-06 15:00,6,4.584,4.597,4.58,4.59,191
20140401|2014-02-06 15:30,6,4.592,4.6,4.58,4.596,45
20140401|2014-02-06 16:00,6,4.593,4.6,4.593,4.6,5
20140401|2014-02-06 17:00,7,4.617,4.618,4.602,4.602,3
20140401|2014-02-06 17:30,7,4.602,4.602,4.594,4.602,16
20140401|2014-02-06 18:30,7,4.597,4.61,4.594,4.594,41
20140401|2014-02-06 19:00,7,4.594,4.594,4.594,4.594,1
20140401|2014-02-06 19:30,7,4.607,4.607,4.607,4.607,1
20140401|2014-02-06 20:00,7,4.603,4.607,4.603,4.607,3
20140401|2014-02-06 20:30,7,4.61,4.61,4.599,4.607,7
20140401|2014-02-06 21:00,7,4.608,4.613,4.604,4.605,27
20140401|2014-02-06 22:00,7,4.592,4.599,4.592,4.596,5
20140401|2014-02-06 22:30,7,4.598,4.601,4.563,4.573,246
20140401|2014-02-06 23:00,7,4.573,4.591,4.566,4.582,26
20140401|2014-02-06 23:30,7,4.578,4.578,4.57,4.57,2
20140401|2014-02-07 00:00,7,4.572,4.59,4.569,4.588,19
20140401|2014-02-07 00:30,7,4.591,4.596,4.567,4.57,24
20140401|2014-02-07 01:00,7,4.573,4.573,4.571,4.571,3
20140401|2014-02-07 01:30,7,4.574,4.575,4.562,4.57,18
20140401|2014-02-07 02:00,7,4.563,4.577,4.563,4.575,7
20140401|2014-02-07 02:30,7,4.567,4.567,4.5,4.528,274
20140401|2014-02-07 03:00,7,4.525,4.525,4.504,4.506,63
20140401|2014-02-07 03:30,7,4.512,4.526,4.5,4.512,199
20140401|2014-02-07 04:00,7,4.516,4.522,4.506,4.514,36
20140401|2014-02-07 04:30,7,4.512,4.516,4.504,4.507,136
20140401|2014-02-07 05:00,7,4.511,4.511,4.455,4.457,354
20140401|2014-02-07 05:30,7,4.46,4.473,4.46,4.473,210
20140401|2014-02-07 06:00,7,4.473,4.489,4.468,4.489,647
20140401|2014-02-07 06:30,7,4.489,4.495,4.474,4.495,398
20140401|2014-02-07 07:00,7,4.495,4.518,4.487,4.51,1108
20140401|2014-02-07 07:30,7,4.512,4.525,4.486,4.501,1751
20140401|2014-02-07 08:00,7,4.503,4.53,4.48,4.524,2799
20140401|2014-02-07 08:30,7,4.524,4.543,4.524,4.54,2772
20140401|2014-02-07 09:00,7,4.541,4.574,4.528,4.572,2614
20140401|2014-02-07 09:30,7,4.573,4.608,4.564,4.574,2267
20140401|2014-02-07 10:00,7,4.578,4.609,4.572,4.597,1736
20140401|2014-02-07 10:30,7,4.598,4.612,4.579,4.603,1580
20140401|2014-02-07 11:00,7,4.603,4.606,4.562,4.581,1154
20140401|2014-02-07 11:30,7,4.58,4.587,4.543,4.545,1491
20140401|2014-02-07 12:00,7,4.546,4.563,4.531,4.558,1501
20140401|2014-02-07 12:30,7,4.556,4.565,4.517,4.526,1802
20140401|2014-02-07 13:00,7,4.525,4.538,4.482,4.52,3685
20140401|2014-02-07 13:30,7,4.52,4.525,4.5,4.519,1407
20140401|2014-02-07 14:00,7,4.52,4.527,4.505,4.509,465
20140401|2014-02-07 14:30,7,4.506,4.516,4.492,4.496,497
20140401|2014-02-07 15:00,7,4.498,4.498,4.481,4.49,234
20140401|2014-02-07 15:30,7,4.49,4.498,4.482,4.49,66
20140401|2014-02-07 16:00,7,4.486,4.49,4.484,4.49,11
20140401|2014-02-09 17:00,10,4.45,4.469,4.44,4.459,637
20140401|2014-02-09 17:30,10,4.465,4.465,4.447,4.454,205
20140401|2014-02-09 18:00,10,4.453,4.463,4.453,4.457,302
20140401|2014-02-09 18:30,10,4.457,4.459,4.441,4.446,283
20140401|2014-02-09 19:00,10,4.452,4.465,4.452,4.454,29
20140401|2014-02-09 19:30,10,4.458,4.472,4.456,4.472,71
20140401|2014-02-09 20:00,10,4.468,4.471,4.463,4.464,35
20140401|2014-02-09 20:30,10,4.471,4.482,4.471,4.481,30
20140401|2014-02-09 21:00,10,4.48,4.488,4.48,4.485,11
20140401|2014-02-09 21:30,10,4.49,4.49,4.479,4.481,25
20140401|2014-02-09 22:00,10,4.482,4.492,4.48,4.492,26
20140401|2014-02-09 22:30,10,4.493,4.505,4.485,4.5,24
20140401|2014-02-09 23:00,10,4.501,4.504,4.501,4.502,6
20140401|2014-02-09 23:30,10,4.495,4.495,4.488,4.488,4
20140401|2014-02-10 00:00,10,4.488,4.5,4.488,4.5,10
20140401|2014-02-10 00:30,10,4.5,4.5,4.497,4.497,3
20140401|2014-02-10 01:00,10,4.496,4.496,4.475,4.475,22
20140401|2014-02-10 01:30,10,4.48,4.485,4.48,4.484,41
20140401|2014-02-10 02:00,10,4.479,4.485,4.476,4.476,8
20140401|2014-02-10 02:30,10,4.476,4.492,4.475,4.492,16
20140401|2014-02-10 03:00,10,4.496,4.5,4.486,4.488,17
20140401|2014-02-10 03:30,10,4.488,4.496,4.487,4.493,9
20140401|2014-02-10 04:00,10,4.482,4.499,4.482,4.499,15
20140401|2014-02-10 04:30,10,4.495,4.495,4.472,4.476,28
20140401|2014-02-10 05:00,10,4.475,4.475,4.426,4.436,258
20140401|2014-02-10 05:30,10,4.434,4.451,4.431,4.434,142
20140401|2014-02-10 06:00,10,4.436,4.436,4.415,4.436,179
20140401|2014-02-10 06:30,10,4.436,4.474,4.423,4.456,384
20140401|2014-02-10 07:00,10,4.451,4.469,4.443,4.456,776
20140401|2014-02-10 07:30,10,4.463,4.468,4.437,4.44,1383
20140401|2014-02-10 08:00,10,4.442,4.495,4.432,4.491,2182
20140401|2014-02-10 08:30,10,4.491,4.519,4.49,4.497,2701
20140401|2014-02-10 09:00,10,4.497,4.506,4.464,4.469,1869
20140401|2014-02-10 09:30,10,4.47,4.482,4.46,4.468,1846
20140401|2014-02-10 10:00,10,4.467,4.467,4.425,4.425,2438
20140401|2014-02-10 10:30,10,4.429,4.445,4.403,4.445,2144
20140401|2014-02-10 11:00,10,4.44,4.44,4.395,4.413,1678
20140401|2014-02-10 11:30,10,4.413,4.434,4.401,4.433,1687
20140401|2014-02-10 12:00,10,4.433,4.442,4.408,4.412,1180
20140401|2014-02-10 12:30,10,4.411,4.427,4.402,4.42,1005
20140401|2014-02-10 13:00,10,4.417,4.441,4.401,4.408,3568
20140401|2014-02-10 13:30,10,4.408,4.419,4.397,4.401,818
20140401|2014-02-10 14:00,10,4.402,4.412,4.401,4.408,329
20140401|2014-02-10 14:30,10,4.406,4.419,4.406,4.419,318
20140401|2014-02-10 15:00,10,4.418,4.421,4.41,4.417,161
20140401|2014-02-10 15:30,10,4.417,4.423,4.415,4.423,63
20140401|2014-02-10 16:00,10,4.422,4.427,4.419,4.422,46
20140401|2014-02-10 17:00,11,4.421,4.421,4.407,4.407,33
20140401|2014-02-10 17:30,11,4.41,4.412,4.389,4.39,20
20140401|2014-02-10 18:00,11,4.388,4.402,4.382,4.394,55
20140401|2014-02-10 18:30,11,4.397,4.412,4.393,4.412,18
20140401|2014-02-10 19:00,11,4.408,4.413,4.403,4.41,8
20140401|2014-02-10 19:30,11,4.415,4.421,4.415,4.418,6
20140401|2014-02-10 20:00,11,4.43,4.431,4.418,4.418,7
20140401|2014-02-10 20:30,11,4.421,4.429,4.419,4.428,17
20140401|2014-02-10 21:00,11,4.426,4.426,4.419,4.419,3
20140401|2014-02-10 22:00,11,4.43,4.43,4.42,4.42,8
20140401|2014-02-10 22:30,11,4.426,4.433,4.416,4.433,30
20140401|2014-02-10 23:00,11,4.421,4.43,4.415,4.425,26
20140401|2014-02-11 00:00,11,4.423,4.423,4.423,4.423,1
20140401|2014-02-11 00:30,11,4.431,4.431,4.431,4.431,1
20140401|2014-02-11 01:00,11,4.433,4.435,4.427,4.429,7
20140401|2014-02-11 01:30,11,4.427,4.43,4.427,4.43,22
20140401|2014-02-11 02:00,11,4.43,4.435,4.428,4.434,82
20140401|2014-02-11 02:30,11,4.436,4.452,4.434,4.452,106
20140401|2014-02-11 03:00,11,4.447,4.448,4.434,4.439,68
20140401|2014-02-11 03:30,11,4.441,4.459,4.437,4.457,82
20140401|2014-02-11 04:00,11,4.453,4.46,4.45,4.455,60
20140401|2014-02-11 04:30,11,4.454,4.457,4.442,4.443,24
20140401|2014-02-11 05:00,11,4.443,4.449,4.44,4.449,26
20140401|2014-02-11 05:30,11,4.446,4.453,4.446,4.451,26
20140401|2014-02-11 06:00,11,4.442,4.471,4.41,4.471,175
20140401|2014-02-11 06:30,11,4.473,4.492,4.465,4.465,258
20140401|2014-02-11 07:00,11,4.47,4.504,4.463,4.492,1048
20140401|2014-02-11 07:30,11,4.496,4.503,4.47,4.475,825
20140401|2014-02-11 08:00,11,4.473,4.495,4.462,4.488,2138
20140401|2014-02-11 08:30,11,4.485,4.495,4.475,4.493,1642
20140401|2014-02-11 09:00,11,4.493,4.509,4.488,4.49,1490
20140401|2014-02-11 09:30,11,4.491,4.508,4.491,4.503,1794
20140401|2014-02-11 10:00,11,4.505,4.508,4.473,4.493,1539
20140401|2014-02-11 10:30,11,4.494,4.5,4.471,4.48,1691
20140401|2014-02-11 11:00,11,4.48,4.525,4.48,4.506,2731
20140401|2014-02-11 11:30,11,4.506,4.538,4.5,4.533,1943
20140401|2014-02-11 12:00,11,4.532,4.536,4.5,4.525,1232
20140401|2014-02-11 12:30,11,4.526,4.544,4.51,4.518,1815
20140401|2014-02-11 13:00,11,4.519,4.576,4.518,4.558,6717
20140401|2014-02-11 13:30,11,4.557,4.583,4.554,4.578,697
20140401|2014-02-11 14:00,11,4.578,4.609,4.575,4.604,1060
20140401|2014-02-11 14:30,11,4.606,4.613,4.602,4.605,731
20140401|2014-02-11 15:00,11,4.604,4.61,4.59,4.594,737
20140401|2014-02-11 15:30,11,4.603,4.62,4.597,4.614,241
20140401|2014-02-11 16:00,11,4.608,4.62,4.589,4.62,98
20140401|2014-02-11 17:00,12,4.605,4.654,4.6,4.65,48
20140401|2014-02-11 17:30,12,4.65,4.65,4.63,4.638,15
20140401|2014-02-11 18:00,12,4.635,4.64,4.63,4.637,7
20140401|2014-02-11 18:30,12,4.631,4.639,4.628,4.629,16
20140401|2014-02-11 19:00,12,4.639,4.649,4.627,4.645,83
20140401|2014-02-11 19:30,12,4.647,4.649,4.638,4.649,22
20140401|2014-02-11 20:00,12,4.648,4.65,4.64,4.65,35
20140401|2014-02-11 20:30,12,4.644,4.651,4.636,4.644,14
20140401|2014-02-11 21:00,12,4.638,4.638,4.633,4.638,223
20140401|2014-02-11 21:30,12,4.638,4.638,4.63,4.633,9
20140401|2014-02-11 22:00,12,4.622,4.624,4.617,4.617,8
20140401|2014-02-11 22:30,12,4.633,4.636,4.609,4.615,67
20140401|2014-02-11 23:00,12,4.613,4.621,4.613,4.618,12
20140401|2014-02-11 23:30,12,4.616,4.629,4.614,4.625,21
20140401|2014-02-12 00:00,12,4.621,4.621,4.618,4.621,5
20140401|2014-02-12 00:30,12,4.632,4.632,4.615,4.619,9
20140401|2014-02-12 01:00,12,4.615,4.615,4.601,4.606,63
20140401|2014-02-12 01:30,12,4.604,4.616,4.604,4.612,9
20140401|2014-02-12 02:00,12,4.605,4.623,4.59,4.596,97
20140401|2014-02-12 02:30,12,4.593,4.603,4.58,4.581,73
20140401|2014-02-12 03:00,12,4.581,4.594,4.569,4.588,128
20140401|2014-02-12 03:30,12,4.59,4.606,4.587,4.603,25
20140401|2014-02-12 04:00,12,4.605,4.625,4.6,4.62,110
20140401|2014-02-12 04:30,12,4.612,4.635,4.612,4.618,91
20140401|2014-02-12 05:00,12,4.618,4.618,4.577,4.598,157
20140401|2014-02-12 05:30,12,4.585,4.621,4.582,4.609,104
20140401|2014-02-12 06:00,12,4.61,4.626,4.61,4.619,87
20140401|2014-02-12 06:30,12,4.626,4.667,4.617,4.658,574
20140401|2014-02-12 07:00,12,4.657,4.657,4.621,4.626,901
20140401|2014-02-12 07:30,12,4.621,4.621,4.539,4.579,2795
20140401|2014-02-12 08:00,12,4.575,4.594,4.528,4.591,2466
20140401|2014-02-12 08:30,12,4.59,4.591,4.559,4.562,2393
20140401|2014-02-12 09:00,12,4.562,4.579,4.56,4.569,2329
20140401|2014-02-12 09:30,12,4.57,4.608,4.564,4.595,3361
20140401|2014-02-12 10:00,12,4.595,4.636,4.592,4.62,3598
20140401|2014-02-12 10:30,12,4.621,4.627,4.597,4.604,2187
20140401|2014-02-12 11:00,12,4.603,4.61,4.584,4.603,2387
20140401|2014-02-12 11:30,12,4.603,4.622,4.599,4.621,1831
20140401|2014-02-12 12:00,12,4.621,4.621,4.597,4.601,1813
20140401|2014-02-12 12:30,12,4.603,4.609,4.523,4.544,3628
20140401|2014-02-12 13:00,12,4.543,4.563,4.518,4.561,3144
20140401|2014-02-12 13:30,12,4.561,4.581,4.551,4.571,803
20140401|2014-02-12 14:00,12,4.568,4.578,4.556,4.571,578
20140401|2014-02-12 14:30,12,4.566,4.566,4.537,4.547,468
20140401|2014-02-12 15:00,12,4.546,4.563,4.546,4.559,140
20140401|2014-02-12 15:30,12,4.562,4.564,4.556,4.557,27
20140401|2014-02-12 16:00,12,4.556,4.556,4.538,4.538,31
20140401|2014-02-12 17:00,13,4.544,4.583,4.544,4.571,36
20140401|2014-02-12 17:30,13,4.572,4.584,4.565,4.565,28
20140401|2014-02-12 18:00,13,4.577,4.584,4.565,4.565,42
20140401|2014-02-12 18:30,13,4.565,4.565,4.564,4.564,20
20140401|2014-02-12 19:00,13,4.564,4.578,4.56,4.578,66
20140401|2014-02-12 19:30,13,4.577,4.577,4.568,4.569,6
20140401|2014-02-12 20:30,13,4.572,4.58,4.572,4.58,4
20140401|2014-02-12 21:00,13,4.58,4.587,4.58,4.584,97
20140401|2014-02-12 21:30,13,4.58,4.584,4.575,4.575,5
20140401|2014-02-12 22:00,13,4.579,4.589,4.579,4.585,55
20140401|2014-02-12 22:30,13,4.585,4.59,4.584,4.586,13
20140401|2014-02-12 23:00,13,4.583,4.586,4.581,4.585,8
20140401|2014-02-12 23:30,13,4.591,4.618,4.59,4.618,94
20140401|2014-02-13 00:00,13,4.617,4.619,4.613,4.616,22
20140401|2014-02-13 00:30,13,4.611,4.611,4.611,4.611,1
20140401|2014-02-13 01:00,13,4.602,4.615,4.602,4.615,6
20140401|2014-02-13 01:30,13,4.62,4.62,4.608,4.614,38
20140401|2014-02-13 02:00,13,4.614,4.619,4.61,4.617,47
20140401|2014-02-13 02:30,13,4.614,4.631,4.614,4.615,128
20140401|2014-02-13 03:00,13,4.615,4.615,4.607,4.611,18
20140401|2014-02-13 03:30,13,4.61,4.622,4.607,4.617,28
20140401|2014-02-13 04:00,13,4.621,4.637,4.618,4.635,359
20140401|2014-02-13 04:30,13,4.635,4.645,4.635,4.642,136
20140401|2014-02-13 05:00,13,4.645,4.648,4.615,4.631,158
20140401|2014-02-13 05:30,13,4.626,4.639,4.621,4.636,342
20140401|2014-02-13 06:00,13,4.636,4.649,4.636,4.638,601
20140401|2014-02-13 06:30,13,4.644,4.649,4.622,4.633,271
20140401|2014-02-13 07:00,13,4.628,4.632,4.584,4.61,1494
20140401|2014-02-13 07:30,13,4.61,4.629,4.603,4.604,926
20140401|2014-02-13 08:00,13,4.605,4.613,4.578,4.584,1840
20140401|2014-02-13 08:30,13,4.584,4.592,4.575,4.588,1815
20140401|2014-02-13 09:00,13,4.587,4.619,4.566,4.619,2649
20140401|2014-02-13 09:30,13,4.605,4.636,4.592,4.615,4459
20140401|2014-02-13 10:00,13,4.615,4.643,4.615,4.637,2614
20140401|2014-02-13 10:30,13,4.639,4.649,4.617,4.619,2145
20140401|2014-02-13 11:00,13,4.62,4.628,4.605,4.624,2042
20140401|2014-02-13 11:30,13,4.624,4.628,4.605,4.619,1342
20140401|2014-02-13 12:00,13,4.619,4.639,4.616,4.638,2735
20140401|2014-02-13 12:30,13,4.639,4.642,4.626,4.636,2179
20140401|2014-02-13 13:00,13,4.638,4.646,4.619,4.629,7744
20140401|2014-02-13 13:30,13,4.631,4.638,4.613,4.618,1685
20140401|2014-02-13 14:00,13,4.618,4.632,4.614,4.629,1173
20140401|2014-02-13 14:30,13,4.63,4.633,4.604,4.608,2356
20140401|2014-02-13 15:00,13,4.608,4.631,4.607,4.628,220
20140401|2014-02-13 15:30,13,4.631,4.633,4.621,4.631,104
20140401|2014-02-13 16:00,13,4.635,4.644,4.631,4.634,76
20140401|2014-02-13 17:00,14,4.639,4.654,4.638,4.646,173
20140401|2014-02-13 17:30,14,4.64,4.657,4.64,4.652,118
20140401|2014-02-13 18:00,14,4.652,4.659,4.648,4.658,134
20140401|2014-02-13 18:30,14,4.658,4.664,4.655,4.659,59
20140401|2014-02-13 19:00,14,4.659,4.664,4.652,4.652,200
20140401|2014-02-13 19:30,14,4.659,4.685,4.659,4.681,140
20140401|2014-02-13 20:00,14,4.679,4.686,4.676,4.681,53
20140401|2014-02-13 20:30,14,4.677,4.688,4.677,4.687,62
20140401|2014-02-13 21:00,14,4.682,4.682,4.659,4.661,30
20140401|2014-02-13 21:30,14,4.663,4.68,4.662,4.667,34
20140401|2014-02-13 22:00,14,4.664,4.671,4.66,4.662,18
20140401|2014-02-13 22:30,14,4.662,4.67,4.65,4.665,72
20140401|2014-02-13 23:00,14,4.665,4.67,4.656,4.668,7
20140401|2014-02-13 23:30,14,4.666,4.671,4.662,4.662,21
20140401|2014-02-14 00:00,14,4.663,4.673,4.657,4.663,35
20140401|2014-02-14 00:30,14,4.661,4.661,4.66,4.661,10
20140401|2014-02-14 01:00,14,4.662,4.666,4.661,4.661,12
20140401|2014-02-14 01:30,14,4.659,4.662,4.659,4.662,28
20140401|2014-02-14 02:00,14,4.66,4.685,4.659,4.679,120
20140401|2014-02-14 02:30,14,4.678,4.682,4.668,4.677,86
20140401|2014-02-14 03:00,14,4.676,4.688,4.668,4.672,75
20140401|2014-02-14 03:30,14,4.673,4.681,4.666,4.676,115
20140401|2014-02-14 04:00,14,4.67,4.683,4.664,4.67,99
20140401|2014-02-14 04:30,14,4.67,4.683,4.648,4.668,113
20140401|2014-02-14 05:00,14,4.676,4.692,4.659,4.663,198
20140401|2014-02-14 05:30,14,4.664,4.692,4.661,4.684,141
20140401|2014-02-14 06:00,14,4.681,4.686,4.66,4.677,431
20140401|2014-02-14 06:30,14,4.678,4.688,4.674,4.682,687
20140401|2014-02-14 07:00,14,4.679,4.7,4.672,4.699,1353
20140401|2014-02-14 07:30,14,4.698,4.7,4.674,4.677,2239
20140401|2014-02-14 08:00,14,4.674,4.69,4.66,4.666,4080
20140401|2014-02-14 08:30,14,4.666,4.674,4.626,4.669,3621
20140401|2014-02-14 09:00,14,4.669,4.681,4.656,4.659,2608
20140401|2014-02-14 09:30,14,4.66,4.67,4.636,4.664,2442
20140401|2014-02-14 10:00,14,4.665,4.684,4.653,4.675,3170
20140401|2014-02-14 10:30,14,4.677,4.689,4.66,4.674,2617
20140401|2014-02-14 11:00,14,4.676,4.694,4.666,4.673,1259
20140401|2014-02-14 11:30,14,4.675,4.687,4.656,4.661,1240
20140401|2014-02-14 12:00,14,4.662,4.662,4.637,4.637,1837
20140401|2014-02-14 12:30,14,4.637,4.637,4.579,4.606,3644
20140401|2014-02-14 13:00,14,4.605,4.62,4.564,4.576,4682
20140401|2014-02-14 13:30,14,4.576,4.578,4.564,4.569,1485
20140401|2014-02-14 14:00,14,4.569,4.57,4.555,4.567,900
20140401|2014-02-14 14:30,14,4.566,4.566,4.535,4.55,1188
20140401|2014-02-14 15:00,14,4.549,4.57,4.547,4.57,292
20140401|2014-02-14 15:30,14,4.567,4.599,4.566,4.595,273
20140401|2014-02-14 16:00,14,4.585,4.585,4.57,4.58,7
20140401|2014-02-16 17:00,18,4.671,4.75,4.671,4.697,567
20140401|2014-02-16 17:30,18,4.695,4.71,4.695,4.695,61
20140401|2014-02-16 18:00,18,4.704,4.709,4.691,4.694,167
20140401|2014-02-16 18:30,18,4.694,4.704,4.692,4.694,196
20140401|2014-02-16 19:00,18,4.693,4.693,4.68,4.693,121
20140401|2014-02-16 19:30,18,4.69,4.694,4.689,4.692,28
20140401|2014-02-16 20:00,18,4.693,4.694,4.689,4.693,40
20140401|2014-02-16 20:30,18,4.693,4.694,4.689,4.692,31
20140401|2014-02-16 21:00,18,4.692,4.695,4.689,4.695,80
20140401|2014-02-16 21:30,18,4.694,4.697,4.686,4.688,90
20140401|2014-02-16 22:00,18,4.687,4.693,4.683,4.685,41
20140401|2014-02-16 22:30,18,4.685,4.693,4.68,4.684,184
20140401|2014-02-16 23:00,18,4.685,4.686,4.66,4.68,131
20140401|2014-02-16 23:30,18,4.686,4.691,4.686,4.691,22
20140401|2014-02-17 00:00,18,4.692,4.692,4.688,4.688,10
20140401|2014-02-17 00:30,18,4.69,4.699,4.689,4.699,66
20140401|2014-02-17 01:00,18,4.699,4.704,4.682,4.682,73
20140401|2014-02-17 01:30,18,4.698,4.706,4.692,4.692,21
20140401|2014-02-17 02:00,18,4.7,4.702,4.693,4.695,9
20140401|2014-02-17 02:30,18,4.699,4.699,4.691,4.698,20
20140401|2014-02-17 03:00,18,4.698,4.707,4.689,4.694,63
20140401|2014-02-17 03:30,18,4.695,4.697,4.68,4.691,26
20140401|2014-02-17 04:00,18,4.692,4.693,4.689,4.693,11
20140401|2014-02-17 04:30,18,4.694,4.705,4.686,4.703,20
20140401|2014-02-17 05:00,18,4.7,4.706,4.699,4.702,30
20140401|2014-02-17 05:30,18,4.7,4.708,4.692,4.7,61
20140401|2014-02-17 06:00,18,4.703,4.708,4.703,4.708,58
20140401|2014-02-17 06:30,18,4.706,4.715,4.706,4.71,123
20140401|2014-02-17 07:00,18,4.713,4.724,4.701,4.72,311
20140401|2014-02-17 07:30,18,4.718,4.718,4.701,4.709,213
20140401|2014-02-17 08:00,18,4.708,4.712,4.702,4.711,252
20140401|2014-02-17 08:30,18,4.711,4.729,4.711,4.725,331
20140401|2014-02-17 09:00,18,4.724,4.727,4.716,4.725,223
20140401|2014-02-17 09:30,18,4.719,4.723,4.717,4.719,93
20140401|2014-02-17 10:00,18,4.719,4.724,4.71,4.718,221
20140401|2014-02-17 10:30,18,4.714,4.728,4.712,4.722,140
20140401|2014-02-17 11:00,18,4.722,4.728,4.718,4.722,63
20140401|2014-02-17 11:30,18,4.721,4.726,4.72,4.723,46
20140401|2014-02-17 12:00,18,4.722,4.729,4.716,4.725,52
20140401|2014-02-17 17:00,18,4.727,4.737,4.721,4.731,173
20140401|2014-02-17 17:30,18,4.731,4.75,4.731,4.747,306
20140401|2014-02-17 18:00,18,4.741,4.75,4.74,4.74,41
20140401|2014-02-17 18:30,18,4.749,4.752,4.74,4.752,128
20140401|2014-02-17 19:00,18,4.752,4.756,4.745,4.75,343
20140401|2014-02-17 19:30,18,4.751,4.755,4.747,4.755,24
20140401|2014-02-17 20:00,18,4.754,4.757,4.752,4.755,41
20140401|2014-02-17 20:30,18,4.755,4.755,4.75,4.751,13
20140401|2014-02-17 21:00,18,4.755,4.755,4.733,4.741,52
20140401|2014-02-17 21:30,18,4.748,4.752,4.734,4.734,18
20140401|2014-02-17 22:00,18,4.745,4.755,4.74,4.75,166
20140401|2014-02-17 22:30,18,4.75,4.753,4.733,4.743,51
20140401|2014-02-17 23:00,18,4.75,4.755,4.749,4.752,18
20140401|2014-02-17 23:30,18,4.747,4.755,4.744,4.754,50
20140401|2014-02-18 00:00,18,4.755,4.755,4.743,4.743,10
20140401|2014-02-18 01:00,18,4.753,4.754,4.75,4.753,12
20140401|2014-02-18 01:30,18,4.752,4.755,4.747,4.749,37
20140401|2014-02-18 02:00,18,4.752,4.754,4.729,4.735,127
20140401|2014-02-18 02:30,18,4.732,4.732,4.713,4.718,154
20140401|2014-02-18 03:00,18,4.723,4.726,4.718,4.718,29
20140401|2014-02-18 03:30,18,4.717,4.719,4.716,4.717,6
20140401|2014-02-18 04:00,18,4.72,4.721,4.71,4.71,43
20140401|2014-02-18 04:30,18,4.712,4.718,4.693,4.716,106
20140401|2014-02-18 05:00,18,4.716,4.742,4.715,4.741,159
20140401|2014-02-18 05:30,18,4.742,4.747,4.735,4.741,227
20140401|2014-02-18 06:00,18,4.742,4.75,4.74,4.742,187
20140401|2014-02-18 06:30,18,4.742,4.743,4.713,4.725,415
20140401|2014-02-18 07:00,18,4.726,4.731,4.704,4.719,1314
20140401|2014-02-18 07:30,18,4.719,4.719,4.68,4.693,1414
20140401|2014-02-18 08:00,18,4.695,4.718,4.694,4.702,2456
20140401|2014-02-18 08:30,18,4.701,4.719,4.683,4.719,2408
20140401|2014-02-18 09:00,18,4.718,4.732,4.714,4.729,2719
20140401|2014-02-18 09:30,18,4.728,4.742,4.723,4.741,2782
20140401|2014-02-18 10:00,18,4.741,4.744,4.725,4.732,2794
20140401|2014-02-18 10:30,18,4.732,4.735,4.704,4.718,3946
20140401|2014-02-18 11:00,18,4.719,4.719,4.706,4.714,2133
20140401|2014-02-18 11:30,18,4.714,4.73,4.709,4.713,1976
20140401|2014-02-18 12:00,18,4.713,4.728,4.705,4.727,2162
20140401|2014-02-18 12:30,18,4.727,4.736,4.71,4.722,2540
20140401|2014-02-18 13:00,18,4.723,4.756,4.718,4.75,9994
20140401|2014-02-18 13:30,18,4.751,4.756,4.737,4.75,2384
20140401|2014-02-18 14:00,18,4.752,4.76,4.745,4.755,1597
20140401|2014-02-18 14:30,18,4.754,4.762,4.729,4.729,1462
20140401|2014-02-18 15:00,18,4.73,4.751,4.728,4.748,240
20140401|2014-02-18 15:30,18,4.748,4.759,4.74,4.752,176
20140401|2014-02-18 16:00,18,4.75,4.777,4.749,4.777,57
20140401|2014-02-18 17:00,19,4.777,4.787,4.753,4.775,25
20140401|2014-02-18 17:30,19,4.78,4.781,4.774,4.775,48
20140401|2014-02-18 18:00,19,4.78,4.781,4.768,4.777,31
20140401|2014-02-18 18:30,19,4.777,4.781,4.777,4.778,20
20140401|2014-02-18 19:00,19,4.774,4.774,4.766,4.766,10
20140401|2014-02-18 19:30,19,4.764,4.771,4.759,4.764,51
20140401|2014-02-18 20:00,19,4.767,4.767,4.761,4.762,7
20140401|2014-02-18 20:30,19,4.765,4.773,4.765,4.773,8
20140401|2014-02-18 21:00,19,4.776,4.781,4.767,4.767,13
20140401|2014-02-18 21:30,19,4.767,4.772,4.765,4.772,13
20140401|2014-02-18 22:00,19,4.773,4.789,4.77,4.789,53
20140401|2014-02-18 22:30,19,4.783,4.788,4.769,4.786,47
20140401|2014-02-18 23:00,19,4.786,4.79,4.783,4.787,37
20140401|2014-02-18 23:30,19,4.787,4.791,4.784,4.787,48
20140401|2014-02-19 00:00,19,4.787,4.796,4.782,4.794,116
20140401|2014-02-19 00:30,19,4.797,4.8,4.792,4.794,59
20140401|2014-02-19 01:00,19,4.796,4.798,4.791,4.791,43
20140401|2014-02-19 01:30,19,4.793,4.8,4.789,4.8,77
20140401|2014-02-19 02:00,19,4.795,4.816,4.795,4.808,273
20140401|2014-02-19 02:30,19,4.813,4.815,4.808,4.813,145
20140401|2014-02-19 03:00,19,4.813,4.84,4.813,4.837,378
20140401|2014-02-19 03:30,19,4.837,4.856,4.836,4.852,361
20140401|2014-02-19 04:00,19,4.852,4.875,4.851,4.86,264
20140401|2014-02-19 04:30,19,4.857,4.866,4.848,4.864,140
20140401|2014-02-19 05:00,19,4.861,4.969,4.852,4.893,643
20140401|2014-02-19 05:30,19,4.894,4.948,4.894,4.923,894
20140401|2014-02-19 06:00,19,4.917,4.937,4.912,4.921,491
20140401|2014-02-19 06:30,19,4.921,4.93,4.911,4.923,724
20140401|2014-02-19 07:00,19,4.923,4.939,4.89,4.896,2451
20140401|2014-02-19 07:30,19,4.896,4.908,4.867,4.868,2690
20140401|2014-02-19 08:00,19,4.867,4.879,4.836,4.852,5640
20140401|2014-02-19 08:30,19,4.852,4.859,4.833,4.839,3929
20140401|2014-02-19 09:00,19,4.839,4.872,4.838,4.869,4649
20140401|2014-02-19 09:30,19,4.867,4.879,4.856,4.877,3931
20140401|2014-02-19 10:00,19,4.877,4.897,4.876,4.895,4059
20140401|2014-02-19 10:30,19,4.896,4.899,4.861,4.875,3442
20140401|2014-02-19 11:00,19,4.875,4.883,4.837,4.845,3858
20140401|2014-02-19 11:30,19,4.844,4.881,4.84,4.879,3113
20140401|2014-02-19 12:00,19,4.878,4.957,4.87,4.957,6258
20140401|2014-02-19 12:30,19,4.955,4.977,4.95,4.961,9691
20140401|2014-02-19 13:00,19,4.96,4.972,4.922,4.944,14750
20140401|2014-02-19 13:30,19,4.944,4.944,4.897,4.9,4254
20140401|2014-02-19 14:00,19,4.9,4.903,4.865,4.874,2174
20140401|2014-02-19 14:30,19,4.872,4.896,4.862,4.869,1355
20140401|2014-02-19 15:00,19,4.869,4.908,4.868,4.889,436
20140401|2014-02-19 15:30,19,4.88,4.88,4.856,4.864,192
20140401|2014-02-19 16:00,19,4.864,4.877,4.856,4.877,67
20140401|2014-02-19 17:00,20,4.87,4.888,4.855,4.866,70
20140401|2014-02-19 17:30,20,4.89,4.89,4.867,4.875,14
20140401|2014-02-19 18:00,20,4.875,4.89,4.87,4.89,61
20140401|2014-02-19 18:30,20,4.879,4.899,4.879,4.899,19
20140401|2014-02-19 19:00,20,4.899,4.899,4.878,4.886,74
20140401|2014-02-19 19:30,20,4.881,4.89,4.879,4.89,20
20140401|2014-02-19 20:00,20,4.888,4.888,4.88,4.88,12
20140401|2014-02-19 20:30,20,4.878,4.907,4.876,4.901,111
20140401|2014-02-19 21:00,20,4.9,4.91,4.869,4.876,82
20140401|2014-02-19 21:30,20,4.879,4.903,4.873,4.886,59
20140401|2014-02-19 22:00,20,4.886,4.902,4.871,4.873,39
20140401|2014-02-19 22:30,20,4.875,4.88,4.847,4.847,156
20140401|2014-02-19 23:00,20,4.849,4.86,4.841,4.842,97
20140401|2014-02-19 23:30,20,4.843,4.854,4.823,4.827,81
20140401|2014-02-20 00:00,20,4.831,4.847,4.828,4.847,38
20140401|2014-02-20 00:30,20,4.847,4.864,4.844,4.86,45
20140401|2014-02-20 01:00,20,4.858,4.863,4.834,4.85,69
20140401|2014-02-20 01:30,20,4.847,4.868,4.842,4.867,70
20140401|2014-02-20 02:00,20,4.866,4.866,4.85,4.864,34
20140401|2014-02-20 02:30,20,4.858,4.912,4.858,4.896,209
20140401|2014-02-20 03:00,20,4.899,4.965,4.898,4.911,730
20140401|2014-02-20 03:30,20,4.912,4.914,4.866,4.892,195
20140401|2014-02-20 04:00,20,4.892,4.915,4.892,4.915,123
20140401|2014-02-20 04:30,20,4.915,4.945,4.911,4.928,239
20140401|2014-02-20 05:00,20,4.927,4.932,4.837,4.85,438
20140401|2014-02-20 05:30,20,4.85,4.894,4.828,4.874,300
20140401|2014-02-20 06:00,20,4.874,4.93,4.853,4.917,457
20140401|2014-02-20 06:30,20,4.91,4.923,4.85,4.862,371
20140401|2014-02-20 07:00,20,4.871,4.92,4.862,4.895,1288
20140401|2014-02-20 07:30,20,4.896,4.925,4.881,4.887,2434
20140401|2014-02-20 08:00,20,4.885,4.907,4.872,4.887,4967
20140401|2014-02-20 08:30,20,4.887,4.922,4.879,4.911,3792
20140401|2014-02-20 09:00,20,4.909,4.932,4.89,4.918,3522
20140401|2014-02-20 09:30,20,4.92,4.925,4.805,4.856,12462
20140401|2014-02-20 10:00,20,4.857,4.872,4.832,4.853,5142
20140401|2014-02-20 10:30,20,4.854,4.91,4.845,4.882,4654
20140401|2014-02-20 11:00,20,4.882,4.94,4.882,4.937,4898
20140401|2014-02-20 11:30,20,4.938,4.966,4.921,4.925,5180
20140401|2014-02-20 12:00,20,4.924,4.927,4.887,4.892,3844
20140401|2014-02-20 12:30,20,4.893,4.908,4.866,4.873,3267
20140401|2014-02-20 13:00,20,4.872,4.881,4.853,4.855,7758
20140401|2014-02-20 13:30,20,4.856,4.859,4.845,4.85,2028
20140401|2014-02-20 14:00,20,4.853,4.86,4.825,4.839,1497
20140401|2014-02-20 14:30,20,4.84,4.848,4.837,4.84,667
20140401|2014-02-20 15:00,20,4.84,4.842,4.831,4.839,240
20140401|2014-02-20 15:30,20,4.839,4.844,4.825,4.825,58
20140401|2014-02-20 16:00,20,4.825,4.843,4.82,4.825,17
20140401|2014-02-20 17:00,21,4.848,4.863,4.826,4.826,36
20140401|2014-02-20 17:30,21,4.827,4.845,4.827,4.84,18
20140401|2014-02-20 18:00,21,4.836,4.843,4.836,4.84,27
20140401|2014-02-20 18:30,21,4.845,4.846,4.84,4.841,31
20140401|2014-02-20 19:00,21,4.84,4.863,4.834,4.848,53
20140401|2014-02-20 19:30,21,4.846,4.883,4.839,4.857,70
20140401|2014-02-20 20:00,21,4.856,4.865,4.856,4.865,17
20140401|2014-02-20 20:30,21,4.865,4.875,4.861,4.875,16
20140401|2014-02-20 21:00,21,4.875,4.89,4.871,4.872,48
20140401|2014-02-20 21:30,21,4.868,4.868,4.867,4.867,2
20140401|2014-02-20 22:00,21,4.871,4.889,4.871,4.889,11
20140401|2014-02-20 22:30,21,4.887,4.898,4.882,4.895,69
20140401|2014-02-20 23:00,21,4.895,4.901,4.894,4.901,28
20140401|2014-02-20 23:30,21,4.902,4.905,4.896,4.903,54
20140401|2014-02-21 00:00,21,4.901,4.908,4.899,4.907,47
20140401|2014-02-21 00:30,21,4.907,4.908,4.897,4.904,33
20140401|2014-02-21 01:00,21,4.907,4.911,4.899,4.899,84
20140401|2014-02-21 01:30,21,4.906,4.914,4.9,4.901,41
20140401|2014-02-21 02:00,21,4.904,4.916,4.902,4.911,67
20140401|2014-02-21 02:30,21,4.911,4.929,4.905,4.912,181
20140401|2014-02-21 03:00,21,4.914,4.914,4.887,4.891,116
20140401|2014-02-21 03:30,21,4.894,4.895,4.879,4.885,66
20140401|2014-02-21 04:00,21,4.889,4.891,4.861,4.861,115
20140401|2014-02-21 04:30,21,4.864,4.884,4.861,4.866,71
20140401|2014-02-21 05:00,21,4.869,4.889,4.867,4.878,260
20140401|2014-02-21 05:30,21,4.877,4.919,4.877,4.914,365
20140401|2014-02-21 06:00,21,4.912,4.92,4.905,4.906,252
20140401|2014-02-21 06:30,21,4.908,4.924,4.908,4.92,488
20140401|2014-02-21 07:00,21,4.918,4.924,4.916,4.917,1374
20140401|2014-02-21 07:30,21,4.916,4.946,4.902,4.93,2303
20140401|2014-02-21 08:00,21,4.933,4.944,4.915,4.937,4779
20140401|2014-02-21 08:30,21,4.936,4.96,4.901,4.918,6868
20140401|2014-02-21 09:00,21,4.918,4.935,4.898,4.924,7216
20140401|2014-02-21 09:30,21,4.922,4.927,4.909,4.915,4004
20140401|2014-02-21 10:00,21,4.916,4.926,4.909,4.909,3361
20140401|2014-02-21 10:30,21,4.908,4.908,4.816,4.82,8640
20140401|2014-02-21 11:00,21,4.82,4.873,4.818,4.87,3084
20140401|2014-02-21 11:30,21,4.87,4.937,4.859,4.923,4450
20140401|2014-02-21 12:00,21,4.923,4.957,4.904,4.955,3386
20140401|2014-02-21 12:30,21,4.955,4.972,4.921,4.933,4595
20140401|2014-02-21 13:00,21,4.932,5.013,4.927,5.002,9712
20140401|2014-02-21 13:30,21,5.003,5.003,4.977,4.994,2652
20140401|2014-02-21 14:00,21,4.994,4.995,4.978,4.985,925
20140401|2014-02-21 14:30,21,4.986,5.004,4.976,5.002,632
20140401|2014-02-21 15:00,21,5.005,5.016,4.994,5.016,371
20140401|2014-02-21 15:30,21,5.016,5.047,5.016,5.047,263
20140401|2014-02-21 16:00,21,5.036,5.044,5.003,5.003,87
20140401|2014-02-23 17:00,24,5.089,5.137,5.085,5.125,1088
20140401|2014-02-23 17:30,24,5.125,5.143,5.114,5.141,123
20140401|2014-02-23 18:00,24,5.142,5.144,5.134,5.142,82
20140401|2014-02-23 18:30,24,5.141,5.144,5.132,5.14,61
20140401|2014-02-23 19:00,24,5.133,5.147,5.121,5.121,184
20140401|2014-02-23 19:30,24,5.124,5.136,5.117,5.122,65
20140401|2014-02-23 20:00,24,5.122,5.143,5.122,5.136,53
20140401|2014-02-23 20:30,24,5.136,5.142,5.13,5.14,33
20140401|2014-02-23 21:00,24,5.142,5.144,5.14,5.141,57
20140401|2014-02-23 21:30,24,5.141,5.147,5.14,5.143,40
20140401|2014-02-23 22:00,24,5.143,5.143,5.13,5.136,37
20140401|2014-02-23 22:30,24,5.136,5.137,5.1,5.123,168
20140401|2014-02-23 23:00,24,5.123,5.151,5.115,5.148,101
20140401|2014-02-23 23:30,24,5.148,5.15,5.125,5.137,73
20140401|2014-02-24 00:00,24,5.136,5.144,5.131,5.134,46
20140401|2014-02-24 00:30,24,5.134,5.134,5.122,5.124,43
20140401|2014-02-24 01:00,24,5.126,5.152,5.123,5.128,120
20140401|2014-02-24 01:30,24,5.133,5.146,5.112,5.135,163
20140401|2014-02-24 02:00,24,5.134,5.162,5.13,5.147,314
20140401|2014-02-24 02:30,24,5.15,5.162,5.139,5.141,114
20140401|2014-02-24 03:00,24,5.14,5.164,5.135,5.155,142
20140401|2014-02-24 03:30,24,5.153,5.156,5.138,5.146,68
20140401|2014-02-24 04:00,24,5.146,5.154,5.142,5.15,75
20140401|2014-02-24 04:30,24,5.15,5.161,5.144,5.156,194
20140401|2014-02-24 05:00,24,5.156,5.195,5.155,5.194,711
20140401|2014-02-24 05:30,24,5.194,5.209,5.173,5.177,831
20140401|2014-02-24 06:00,24,5.176,5.188,5.164,5.173,283
20140401|2014-02-24 06:30,24,5.172,5.18,5.152,5.173,556
20140401|2014-02-24 07:00,24,5.17,5.172,5.109,5.114,3783
20140401|2014-02-24 07:30,24,5.113,5.131,5.011,5.012,7749
20140401|2014-02-24 08:00,24,5.013,5.079,4.986,5.021,11465
20140401|2014-02-24 08:30,24,5.022,5.037,4.97,4.974,5921
20140401|2014-02-24 09:00,24,4.974,4.976,4.816,4.935,12131
20140401|2014-02-24 09:30,24,4.935,4.974,4.849,4.95,5643
20140401|2014-02-24 10:00,24,4.95,4.953,4.87,4.881,3334
20140401|2014-02-24 10:30,24,4.88,4.917,4.808,4.814,8941
20140401|2014-02-24 11:00,24,4.808,4.813,4.708,4.759,9938
20140401|2014-02-24 11:30,24,4.759,4.775,4.712,4.744,5312
20140401|2014-02-24 12:00,24,4.743,4.79,4.712,4.775,4478
20140401|2014-02-24 12:30,24,4.772,4.775,4.664,4.675,10475
20140401|2014-02-24 13:00,24,4.677,4.692,4.591,4.655,25791
20140401|2014-02-24 13:30,24,4.655,4.724,4.645,4.718,4615
20140401|2014-02-24 14:00,24,4.72,4.722,4.65,4.7,3645
20140401|2014-02-24 14:30,24,4.7,4.727,4.699,4.717,980
20140401|2014-02-24 15:00,24,4.715,4.725,4.698,4.706,391
20140401|2014-02-24 15:30,24,4.705,4.716,4.697,4.713,400
20140401|2014-02-24 16:00,24,4.71,4.734,4.699,4.722,125
20140401|2014-02-24 17:00,25,4.719,4.745,4.708,4.727,303
20140401|2014-02-24 17:30,25,4.726,4.731,4.715,4.725,52
20140401|2014-02-24 18:00,25,4.728,4.728,4.69,4.706,81
20140401|2014-02-24 18:30,25,4.7,4.714,4.693,4.708,51
20140401|2014-02-24 19:00,25,4.701,4.72,4.699,4.713,77
20140401|2014-02-24 19:30,25,4.712,4.727,4.701,4.72,84
20140401|2014-02-24 20:00,25,4.722,4.722,4.695,4.702,153
20140401|2014-02-24 20:30,25,4.703,4.705,4.658,4.668,183
20140401|2014-02-24 21:00,25,4.672,4.676,4.658,4.662,96
20140401|2014-02-24 21:30,25,4.662,4.662,4.61,4.612,443
20140401|2014-02-24 22:00,25,4.614,4.653,4.609,4.642,290
20140401|2014-02-24 22:30,25,4.644,4.669,4.633,4.648,161
20140401|2014-02-24 23:00,25,4.651,4.672,4.646,4.652,100
20140401|2014-02-24 23:30,25,4.653,4.656,4.6,4.608,368
20140401|2014-02-25 00:00,25,4.605,4.638,4.6,4.627,246
20140401|2014-02-25 00:30,25,4.627,4.666,4.617,4.652,178
20140401|2014-02-25 01:00,25,4.653,4.658,4.627,4.642,203
20140401|2014-02-25 01:30,25,4.64,4.658,4.626,4.656,220
20140401|2014-02-25 02:00,25,4.658,4.679,4.658,4.678,259
20140401|2014-02-25 02:30,25,4.678,4.696,4.663,4.696,556
20140401|2014-02-25 03:00,25,4.697,4.723,4.695,4.719,453
20140401|2014-02-25 03:30,25,4.719,4.726,4.711,4.719,290
20140401|2014-02-25 04:00,25,4.719,4.726,4.629,4.631,754
20140401|2014-02-25 04:30,25,4.631,4.644,4.622,4.638,539
20140401|2014-02-25 05:00,25,4.639,4.697,4.627,4.697,807
20140401|2014-02-25 05:30,25,4.697,4.71,4.671,4.706,479
20140401|2014-02-25 06:00,25,4.706,4.738,4.703,4.722,728
20140401|2014-02-25 06:30,25,4.722,4.729,4.678,4.693,1334
20140401|2014-02-25 07:00,25,4.691,4.698,4.622,4.641,6193
20140401|2014-02-25 07:30,25,4.641,4.644,4.585,4.644,9592
20140401|2014-02-25 08:00,25,4.644,4.66,4.535,4.564,17213
20140401|2014-02-25 08:30,25,4.565,4.631,4.561,4.622,9469
20140401|2014-02-25 09:00,25,4.622,4.653,4.601,4.65,7281
20140401|2014-02-25 09:30,25,4.651,4.684,4.634,4.683,8716
20140401|2014-02-25 10:00,25,4.683,4.732,4.676,4.716,8464
20140401|2014-02-25 10:30,25,4.717,4.732,4.692,4.7,5452
20140401|2014-02-25 11:00,25,4.7,4.713,4.638,4.638,8663
20140401|2014-02-25 11:30,25,4.638,4.661,4.61,4.648,8101
20140401|2014-02-25 12:00,25,4.648,4.697,4.637,4.695,3676
20140401|2014-02-25 12:30,25,4.694,4.749,4.694,4.745,8312
20140401|2014-02-25 13:00,25,4.745,4.774,4.669,4.67,24264
20140401|2014-02-25 13:30,25,4.67,4.689,4.656,4.668,3427
20140401|2014-02-25 14:00,25,4.668,4.674,4.639,4.646,1431
20140401|2014-02-25 14:30,25,4.645,4.667,4.635,4.655,1475
20140401|2014-02-25 15:00,25,4.657,4.66,4.646,4.65,337
20140401|2014-02-25 15:30,25,4.648,4.672,4.646,4.668,254
20140401|2014-02-25 16:00,25,4.664,4.668,4.658,4.661,117
20140401|2014-02-25 17:00,26,4.662,4.682,4.651,4.666,157
20140401|2014-02-25 17:30,26,4.662,4.669,4.66,4.666,40
20140401|2014-02-25 18:00,26,4.666,4.669,4.637,4.657,497
20140401|2014-02-25 18:30,26,4.659,4.685,4.644,4.646,344
20140401|2014-02-25 19:00,26,4.648,4.66,4.642,4.659,132
20140401|2014-02-25 19:30,26,4.656,4.659,4.654,4.655,22
20140401|2014-02-25 20:00,26,4.655,4.669,4.648,4.657,85
20140401|2014-02-25 20:30,26,4.657,4.673,4.65,4.673,275
20140401|2014-02-25 21:00,26,4.675,4.678,4.648,4.649,241
20140401|2014-02-25 21:30,26,4.651,4.656,4.631,4.645,132
20140401|2014-02-25 22:00,26,4.646,4.674,4.643,4.654,202
20140401|2014-02-25 22:30,26,4.66,4.664,4.648,4.663,160
20140401|2014-02-25 23:00,26,4.661,4.661,4.634,4.651,66
20140401|2014-02-25 23:30,26,4.649,4.657,4.646,4.657,129
20140401|2014-02-26 00:00,26,4.657,4.665,4.656,4.66,174
20140401|2014-02-26 00:30,26,4.658,4.66,4.647,4.658,140
20140401|2014-02-26 01:00,26,4.653,4.662,4.63,4.638,645
20140401|2014-02-26 01:30,26,4.638,4.646,4.577,4.6,1219
20140401|2014-02-26 02:00,26,4.602,4.636,4.601,4.617,604
20140401|2014-02-26 02:30,26,4.617,4.626,4.592,4.602,627
20140401|2014-02-26 03:00,26,4.602,4.624,4.6,4.601,309
20140401|2014-02-26 03:30,26,4.603,4.612,4.593,4.605,246
20140401|2014-02-26 04:00,26,4.605,4.612,4.595,4.605,327
20140401|2014-02-26 04:30,26,4.606,4.612,4.602,4.612,399
20140401|2014-02-26 05:00,26,4.612,4.612,4.596,4.599,785
20140401|2014-02-26 05:30,26,4.599,4.603,4.562,4.566,1474
20140401|2014-02-26 06:00,26,4.562,4.584,4.542,4.574,1835
20140401|2014-02-26 06:30,26,4.575,4.583,4.508,4.523,2905
20140401|2014-02-26 07:00,26,4.521,4.558,4.483,4.556,5960
20140401|2014-02-26 07:30,26,4.556,4.564,4.515,4.547,4240
20140401|2014-02-26 08:00,26,4.549,4.573,4.525,4.567,5777
20140401|2014-02-26 08:30,26,4.567,4.621,4.565,4.609,6186
20140401|2014-02-26 09:00,26,4.609,4.621,4.54,4.55,8284
20140401|2014-02-26 09:30,26,4.549,4.55,4.505,4.548,10695
20140401|2014-02-26 10:00,26,4.548,4.557,4.526,4.544,6819
20140401|2014-02-26 10:30,26,4.544,4.565,4.528,4.563,4882
20140401|2014-02-26 11:00,26,4.557,4.563,4.548,4.56,487
20140401|2014-02-26 11:30,26,4.561,4.614,4.552,4.556,8434
20140401|2014-02-26 12:00,26,4.556,4.571,4.52,4.53,7006
20140401|2014-02-26 12:30,26,4.529,4.563,4.511,4.553,7809
20140401|2014-02-26 13:00,26,4.554,4.586,4.531,4.537,18280
20140401|2014-02-26 13:30,26,4.537,4.545,4.521,4.545,2569
20140401|2014-02-26 14:00,26,4.544,4.556,4.532,4.534,1496
20140401|2014-02-26 14:30,26,4.534,4.545,4.531,4.534,1133
20140401|2014-02-26 15:00,26,4.536,4.536,4.521,4.535,459
20140401|2014-02-26 15:30,26,4.531,4.534,4.513,4.52,531
20140401|2014-02-26 16:00,26,4.517,4.522,4.511,4.515,199
20140401|2014-02-26 17:00,27,4.522,4.559,4.522,4.543,84
20140401|2014-02-26 17:30,27,4.542,4.544,4.529,4.538,21
20140401|2014-02-26 18:00,27,4.538,4.544,4.516,4.523,138
20140401|2014-02-26 18:30,27,4.523,4.534,4.521,4.528,96
20140401|2014-02-26 19:00,27,4.53,4.544,4.528,4.536,96
20140401|2014-02-26 19:30,27,4.536,4.554,4.535,4.546,111
20140401|2014-02-26 20:00,27,4.543,4.551,4.542,4.549,33
20140401|2014-02-26 20:30,27,4.547,4.548,4.532,4.544,191
20140401|2014-02-26 21:00,27,4.54,4.541,4.528,4.533,89
20140401|2014-02-26 21:30,27,4.53,4.535,4.524,4.526,51
20140401|2014-02-26 22:00,27,4.525,4.529,4.506,4.515,344
20140401|2014-02-26 22:30,27,4.516,4.516,4.486,4.505,497
20140401|2014-02-26 23:00,27,4.504,4.51,4.493,4.498,204
20140401|2014-02-26 23:30,27,4.5,4.507,4.492,4.503,65
20140401|2014-02-27 00:00,27,4.505,4.516,4.503,4.508,148
20140401|2014-02-27 00:30,27,4.51,4.516,4.504,4.513,110
20140401|2014-02-27 01:00,27,4.515,4.521,4.5,4.507,168
20140401|2014-02-27 01:30,27,4.502,4.51,4.501,4.505,50
20140401|2014-02-27 02:00,27,4.505,4.518,4.491,4.506,395
20140401|2014-02-27 02:30,27,4.498,4.498,4.471,4.477,486
20140401|2014-02-27 03:00,27,4.476,4.48,4.471,4.478,146
20140401|2014-02-27 03:30,27,4.475,4.494,4.471,4.48,236
20140401|2014-02-27 04:00,27,4.483,4.483,4.473,4.48,80
20140401|2014-02-27 04:30,27,4.481,4.482,4.474,4.481,70
20140401|2014-02-27 05:00,27,4.482,4.482,4.455,4.474,606
20140401|2014-02-27 05:30,27,4.474,4.507,4.455,4.495,1045
20140401|2014-02-27 06:00,27,4.495,4.495,4.469,4.475,499
20140401|2014-02-27 06:30,27,4.478,4.487,4.472,4.477,525
20140401|2014-02-27 07:00,27,4.478,4.534,4.478,4.504,2693
20140401|2014-02-27 07:30,27,4.504,4.506,4.442,4.453,6440
20140401|2014-02-27 08:00,27,4.455,4.51,4.452,4.507,7305
20140401|2014-02-27 08:30,27,4.508,4.523,4.499,4.515,4442
20140401|2014-02-27 09:00,27,4.514,4.531,4.478,4.488,4286
20140401|2014-02-27 09:30,27,4.488,4.567,4.441,4.513,21868
20140401|2014-02-27 10:00,27,4.514,4.54,4.48,4.538,8275
20140401|2014-02-27 10:30,27,4.538,4.542,4.494,4.502,5859
20140401|2014-02-27 11:00,27,4.504,4.546,4.5,4.542,4236
20140401|2014-02-27 11:30,27,4.542,4.552,4.516,4.537,3681
20140401|2014-02-27 12:00,27,4.537,4.56,4.53,4.55,3060
20140401|2014-02-27 12:30,27,4.55,4.55,4.5,4.526,6844
20140401|2014-02-27 13:00,27,4.526,4.537,4.502,4.51,6426
20140401|2014-02-27 13:30,27,4.511,4.512,4.491,4.503,2275
20140401|2014-02-27 14:00,27,4.504,4.516,4.473,4.478,2906
20140401|2014-02-27 14:30,27,4.477,4.484,4.472,4.482,1324
20140401|2014-02-27 15:00,27,4.482,4.482,4.462,4.476,693
20140401|2014-02-27 15:30,27,4.474,4.481,4.469,4.474,363
20140401|2014-02-27 16:00,27,4.475,4.493,4.46,4.478,218
20140401|2014-02-27 17:00,28,4.48,4.493,4.468,4.481,125
20140401|2014-02-27 17:30,28,4.478,4.48,4.468,4.471,64
20140401|2014-02-27 18:00,28,4.471,4.472,4.452,4.453,88
20140401|2014-02-27 18:30,28,4.455,4.47,4.452,4.466,67
20140401|2014-02-27 19:00,28,4.466,4.482,4.461,4.482,109
20140401|2014-02-27 19:30,28,4.478,4.49,4.478,4.488,117
20140401|2014-02-27 20:00,28,4.484,4.49,4.484,4.486,42
20140401|2014-02-27 20:30,28,4.483,4.486,4.482,4.483,8
20140401|2014-02-27 21:00,28,4.483,4.483,4.46,4.468,176
20140401|2014-02-27 21:30,28,4.469,4.475,4.461,4.464,73
20140401|2014-02-27 22:00,28,4.466,4.475,4.451,4.465,370
20140401|2014-02-27 22:30,28,4.469,4.478,4.465,4.473,370
20140401|2014-02-27 23:00,28,4.475,4.476,4.47,4.474,99
20140401|2014-02-27 23:30,28,4.471,4.477,4.471,4.476,24
20140401|2014-02-28 00:00,28,4.475,4.477,4.469,4.476,145
20140401|2014-02-28 00:30,28,4.477,4.486,4.473,4.476,287
20140401|2014-02-28 01:00,28,4.479,4.483,4.471,4.48,299
20140401|2014-02-28 01:30,28,4.483,4.484,4.476,4.478,163
20140401|2014-02-28 02:00,28,4.479,4.483,4.475,4.483,63
20140401|2014-02-28 02:30,28,4.482,4.483,4.478,4.483,101
20140401|2014-02-28 03:00,28,4.483,4.485,4.468,4.477,218
20140401|2014-02-28 03:30,28,4.477,4.482,4.472,4.482,91
20140401|2014-02-28 04:00,28,4.482,4.482,4.46,4.469,305
20140401|2014-02-28 04:30,28,4.468,4.474,4.458,4.474,199
20140401|2014-02-28 05:00,28,4.474,4.484,4.472,4.477,323
20140401|2014-02-28 05:30,28,4.477,4.486,4.451,4.47,523
20140401|2014-02-28 06:00,28,4.473,4.484,4.465,4.474,556
20140401|2014-02-28 06:30,28,4.476,4.496,4.468,4.489,722
20140401|2014-02-28 07:00,28,4.489,4.547,4.484,4.525,3456
20140401|2014-02-28 07:30,28,4.528,4.565,4.493,4.56,5936
20140401|2014-02-28 08:00,28,4.558,4.604,4.555,4.571,9125
20140401|2014-02-28 08:30,28,4.57,4.585,4.541,4.58,5406
20140401|2014-02-28 09:00,28,4.579,4.607,4.567,4.601,6327
20140401|2014-02-28 09:30,28,4.602,4.622,4.591,4.602,4019
20140401|2014-02-28 10:00,28,4.602,4.62,4.601,4.618,3619
20140401|2014-02-28 10:30,28,4.617,4.618,4.58,4.598,5067
20140401|2014-02-28 11:00,28,4.597,4.611,4.582,4.603,3361
20140401|2014-02-28 11:30,28,4.603,4.632,4.596,4.626,5716
20140401|2014-02-28 12:00,28,4.626,4.642,4.626,4.638,2950
20140401|2014-02-28 12:30,28,4.638,4.658,4.636,4.645,3596
20140401|2014-02-28 13:00,28,4.644,4.653,4.597,4.598,12379
20140401|2014-02-28 13:30,28,4.598,4.61,4.596,4.6,2355
20140401|2014-02-28 14:00,28,4.602,4.612,4.586,4.605,1281
20140401|2014-02-28 14:30,28,4.605,4.611,4.595,4.606,943
20140401|2014-02-28 15:00,28,4.605,4.616,4.604,4.604,352
20140401|2014-02-28 15:30,28,4.606,4.615,4.604,4.612,220
20140401|2014-02-28 16:00,28,4.609,4.618,4.595,4.6,159
20140401|2014-03-02 17:00,3,4.69,4.721,4.69,4.699,1770
20140401|2014-03-02 17:30,3,4.699,4.708,4.68,4.702,224
20140401|2014-03-02 18:00,3,4.703,4.731,4.696,4.731,291
20140401|2014-03-02 18:30,3,4.732,4.736,4.726,4.735,297
20140401|2014-03-02 19:00,3,4.734,4.736,4.72,4.72,249
20140401|2014-03-02 19:30,3,4.721,4.729,4.72,4.721,61
20140401|2014-03-02 20:00,3,4.721,4.724,4.716,4.723,101
20140401|2014-03-02 20:30,3,4.724,4.729,4.72,4.72,62
20140401|2014-03-02 21:00,3,4.72,4.727,4.716,4.718,54
20140401|2014-03-02 21:30,3,4.719,4.721,4.711,4.72,253
20140401|2014-03-02 22:00,3,4.72,4.721,4.712,4.712,54
20140401|2014-03-02 22:30,3,4.713,4.719,4.696,4.697,216
20140401|2014-03-02 23:00,3,4.698,4.703,4.696,4.7,77
20140401|2014-03-02 23:30,3,4.701,4.707,4.699,4.704,93
20140401|2014-03-03 00:00,3,4.702,4.706,4.699,4.7,68
20140401|2014-03-03 00:30,3,4.7,4.705,4.694,4.701,131
20140401|2014-03-03 01:00,3,4.703,4.719,4.702,4.718,140
20140401|2014-03-03 01:30,3,4.716,4.728,4.712,4.717,123
20140401|2014-03-03 02:00,3,4.716,4.717,4.694,4.701,282
20140401|2014-03-03 02:30,3,4.701,4.718,4.699,4.718,160
20140401|2014-03-03 03:00,3,4.718,4.726,4.696,4.704,310
20140401|2014-03-03 03:30,3,4.705,4.708,4.7,4.706,73
20140401|2014-03-03 04:00,3,4.707,4.716,4.697,4.698,264
20140401|2014-03-03 04:30,3,4.698,4.708,4.677,4.677,479
20140401|2014-03-03 05:00,3,4.677,4.707,4.677,4.693,338
20140401|2014-03-03 05:30,3,4.694,4.726,4.694,4.703,581
20140401|2014-03-03 06:00,3,4.703,4.726,4.686,4.695,901
20140401|2014-03-03 06:30,3,4.693,4.704,4.66,4.701,1620
20140401|2014-03-03 07:00,3,4.7,4.723,4.682,4.7,3121
20140401|2014-03-03 07:30,3,4.698,4.716,4.68,4.695,4154
20140401|2014-03-03 08:00,3,4.693,4.712,4.633,4.636,10157
20140401|2014-03-03 08:30,3,4.635,4.665,4.582,4.584,12386
20140401|2014-03-03 09:00,3,4.583,4.597,4.54,4.571,12758
20140401|2014-03-03 09:30,3,4.57,4.585,4.528,4.547,6463
20140401|2014-03-03 10:00,3,4.546,4.583,4.545,4.57,4729
20140401|2014-03-03 10:30,3,4.57,4.581,4.553,4.567,3095
20140401|2014-03-03 11:00,3,4.567,4.575,4.554,4.57,2376
20140401|2014-03-03 11:30,3,4.571,4.578,4.557,4.562,1988
20140401|2014-03-03 12:00,3,4.561,4.561,4.515,4.53,4451
20140401|2014-03-03 12:30,3,4.531,4.534,4.504,4.53,4234
20140401|2014-03-03 13:00,3,4.53,4.553,4.479,4.484,9486
20140401|2014-03-03 13:30,3,4.484,4.492,4.463,4.484,3361
20140401|2014-03-03 14:00,3,4.483,4.491,4.463,4.488,1386
20140401|2014-03-03 14:30,3,4.487,4.495,4.48,4.491,838
20140401|2014-03-03 15:00,3,4.492,4.509,4.49,4.503,674
20140401|2014-03-03 15:30,3,4.503,4.526,4.503,4.52,314
20140401|2014-03-03 16:00,3,4.519,4.526,4.514,4.52,126
20140401|2014-03-03 17:00,4,4.499,4.529,4.49,4.513,139
20140401|2014-03-03 17:30,4,4.513,4.522,4.505,4.513,51
20140401|2014-03-03 18:00,4,4.516,4.523,4.508,4.52,26
20140401|2014-03-03 18:30,4,4.521,4.528,4.52,4.524,45
20140401|2014-03-03 19:00,4,4.52,4.533,4.52,4.528,219
20140401|2014-03-03 19:30,4,4.526,4.528,4.51,4.527,149
20140401|2014-03-03 20:00,4,4.527,4.528,4.522,4.522,25
20140401|2014-03-03 20:30,4,4.522,4.528,4.522,4.528,20
20140401|2014-03-03 21:00,4,4.525,4.528,4.521,4.522,96
20140401|2014-03-03 21:30,4,4.52,4.521,4.513,4.516,21
20140401|2014-03-03 22:00,4,4.516,4.522,4.513,4.52,45
20140401|2014-03-03 22:30,4,4.518,4.548,4.518,4.541,182
20140401|2014-03-03 23:00,4,4.54,4.55,4.54,4.55,141
20140401|2014-03-03 23:30,4,4.55,4.55,4.538,4.54,110
20140401|2014-03-04 00:00,4,4.545,4.548,4.54,4.542,194
20140401|2014-03-04 00:30,4,4.54,4.546,4.504,4.524,288
20140401|2014-03-04 01:00,4,4.525,4.533,4.507,4.513,154
20140401|2014-03-04 01:30,4,4.514,4.514,4.5,4.508,267
20140401|2014-03-04 02:00,4,4.512,4.545,4.51,4.539,340
20140401|2014-03-04 02:30,4,4.537,4.544,4.52,4.521,155
20140401|2014-03-04 03:00,4,4.522,4.524,4.5,4.502,237
20140401|2014-03-04 03:30,4,4.505,4.524,4.505,4.508,162
20140401|2014-03-04 04:00,4,4.508,4.517,4.499,4.51,252
20140401|2014-03-04 04:30,4,4.51,4.515,4.5,4.512,192
20140401|2014-03-04 05:00,4,4.511,4.55,4.511,4.545,447
20140401|2014-03-04 05:30,4,4.547,4.55,4.515,4.531,393
20140401|2014-03-04 06:00,4,4.531,4.55,4.513,4.522,894
20140401|2014-03-04 06:30,4,4.522,4.56,4.52,4.542,1377
20140401|2014-03-04 07:00,4,4.541,4.59,4.539,4.586,3732
20140401|2014-03-04 07:30,4,4.586,4.623,4.576,4.604,5924
20140401|2014-03-04 08:00,4,4.605,4.648,4.595,4.616,9630
20140401|2014-03-04 08:30,4,4.615,4.615,4.555,4.576,8948
20140401|2014-03-04 09:00,4,4.577,4.6,4.572,4.597,4356
20140401|2014-03-04 09:30,4,4.596,4.607,4.567,4.572,3789
20140401|2014-03-04 10:00,4,4.571,4.582,4.542,4.552,6268
20140401|2014-03-04 10:30,4,4.55,4.57,4.53,4.544,6046
20140401|2014-03-04 11:00,4,4.543,4.548,4.518,4.54,5055
20140401|2014-03-04 11:30,4,4.54,4.591,4.539,4.581,5079
20140401|2014-03-04 12:00,4,4.581,4.632,4.581,4.625,6312
20140401|2014-03-04 12:30,4,4.626,4.646,4.608,4.618,7643
20140401|2014-03-04 13:00,4,4.618,4.676,4.617,4.663,14563
20140401|2014-03-04 13:30,4,4.664,4.666,4.648,4.65,2174
20140401|2014-03-04 14:00,4,4.65,4.655,4.622,4.636,1556
20140401|2014-03-04 14:30,4,4.636,4.639,4.62,4.622,891
20140401|2014-03-04 15:00,4,4.621,4.638,4.619,4.637,271
20140401|2014-03-04 15:30,4,4.638,4.654,4.638,4.648,307
20140401|2014-03-04 16:00,4,4.649,4.661,4.64,4.661,192
20140401|2014-03-04 17:00,5,4.657,4.662,4.629,4.64,121
20140401|2014-03-04 17:30,5,4.633,4.642,4.629,4.629,24
20140401|2014-03-04 18:00,5,4.631,4.637,4.623,4.63,51
20140401|2014-03-04 18:30,5,4.632,4.632,4.623,4.629,25
20140401|2014-03-04 19:00,5,4.633,4.65,4.629,4.637,99
20140401|2014-03-04 19:30,5,4.635,4.665,4.635,4.658,76
20140401|2014-03-04 20:00,5,4.66,4.668,4.655,4.667,103
20140401|2014-03-04 20:30,5,4.667,4.67,4.664,4.667,61
20140401|2014-03-04 21:00,5,4.668,4.698,4.668,4.697,414
20140401|2014-03-04 21:30,5,4.698,4.705,4.686,4.694,163
20140401|2014-03-04 22:00,5,4.694,4.704,4.684,4.691,89
20140401|2014-03-04 22:30,5,4.691,4.705,4.679,4.696,251
20140401|2014-03-04 23:00,5,4.698,4.709,4.696,4.703,170
20140401|2014-03-04 23:30,5,4.707,4.708,4.692,4.695,221
20140401|2014-03-05 00:00,5,4.697,4.713,4.694,4.712,220
20140401|2014-03-05 00:30,5,4.709,4.71,4.702,4.702,44
20140401|2014-03-05 01:00,5,4.701,4.713,4.701,4.713,109
20140401|2014-03-05 01:30,5,4.713,4.722,4.703,4.709,319
20140401|2014-03-05 02:00,5,4.708,4.714,4.689,4.699,188
20140401|2014-03-05 02:30,5,4.697,4.697,4.673,4.68,310
20140401|2014-03-05 03:00,5,4.68,4.681,4.637,4.649,617
20140401|2014-03-05 03:30,5,4.65,4.678,4.641,4.673,325
20140401|2014-03-05 04:00,5,4.675,4.693,4.671,4.69,199
20140401|2014-03-05 04:30,5,4.691,4.691,4.655,4.665,303
20140401|2014-03-05 05:00,5,4.665,4.683,4.644,4.662,456
20140401|2014-03-05 05:30,5,4.665,4.67,4.65,4.656,300
20140401|2014-03-05 06:00,5,4.657,4.658,4.605,4.639,1252
20140401|2014-03-05 06:30,5,4.641,4.646,4.613,4.622,1265
20140401|2014-03-05 07:00,5,4.621,4.64,4.605,4.633,2702
20140401|2014-03-05 07:30,5,4.632,4.647,4.605,4.621,3447
20140401|2014-03-05 08:00,5,4.621,4.629,4.583,4.591,7978
20140401|2014-03-05 08:30,5,4.592,4.661,4.584,4.642,6251
20140401|2014-03-05 09:00,5,4.641,4.643,4.602,4.612,4198
20140401|2014-03-05 09:30,5,4.613,4.659,4.612,4.625,5368
20140401|2014-03-05 10:00,5,4.625,4.637,4.592,4.596,4478
20140401|2014-03-05 10:30,5,4.596,4.613,4.565,4.59,7471
20140401|2014-03-05 11:00,5,4.589,4.59,4.541,4.566,7821
20140401|2014-03-05 11:30,5,4.565,4.589,4.538,4.544,5304
20140401|2014-03-05 12:00,5,4.543,4.555,4.521,4.524,5237
20140401|2014-03-05 12:30,5,4.525,4.553,4.507,4.544,5903
20140401|2014-03-05 13:00,5,4.542,4.553,4.512,4.534,12853
20140401|2014-03-05 13:30,5,4.533,4.55,4.533,4.54,1802
20140401|2014-03-05 14:00,5,4.541,4.57,4.541,4.565,1254
20140401|2014-03-05 14:30,5,4.566,4.58,4.565,4.569,933
20140401|2014-03-05 15:00,5,4.569,4.575,4.562,4.566,226
20140401|2014-03-05 15:30,5,4.565,4.566,4.556,4.562,269
20140401|2014-03-05 16:00,5,4.562,4.57,4.56,4.56,99
20140401|2014-03-05 17:00,6,4.566,4.575,4.553,4.575,80
20140401|2014-03-05 17:30,6,4.57,4.574,4.567,4.57,13
20140401|2014-03-05 18:00,6,4.569,4.573,4.567,4.572,40
20140401|2014-03-05 18:30,6,4.569,4.572,4.568,4.572,18
20140401|2014-03-05 19:00,6,4.572,4.576,4.569,4.569,71
20140401|2014-03-05 19:30,6,4.569,4.569,4.555,4.563,25
20140401|2014-03-05 20:00,6,4.561,4.562,4.56,4.56,4
20140401|2014-03-05 20:30,6,4.569,4.569,4.561,4.561,8
20140401|2014-03-05 21:00,6,4.568,4.568,4.561,4.565,6
20140401|2014-03-05 21:30,6,4.567,4.57,4.564,4.57,9
20140401|2014-03-05 22:00,6,4.568,4.571,4.562,4.562,33
20140401|2014-03-05 22:30,6,4.561,4.576,4.559,4.567,73
20140401|2014-03-05 23:00,6,4.568,4.579,4.568,4.575,56
20140401|2014-03-05 23:30,6,4.57,4.575,4.566,4.574,23
20140401|2014-03-06 00:00,6,4.572,4.575,4.572,4.574,13
20140401|2014-03-06 00:30,6,4.578,4.579,4.574,4.576,34
20140401|2014-03-06 01:00,6,4.576,4.595,4.575,4.594,203
20140401|2014-03-06 01:30,6,4.594,4.595,4.587,4.589,125
20140401|2014-03-06 02:00,6,4.587,4.59,4.586,4.59,80
20140401|2014-03-06 02:30,6,4.59,4.598,4.59,4.597,133
20140401|2014-03-06 03:00,6,4.598,4.599,4.592,4.595,147
20140401|2014-03-06 03:30,6,4.593,4.593,4.585,4.588,110
20140401|2014-03-06 04:00,6,4.587,4.596,4.585,4.595,36
20140401|2014-03-06 04:30,6,4.594,4.598,4.591,4.593,105
20140401|2014-03-06 05:00,6,4.591,4.598,4.556,4.563,474
20140401|2014-03-06 05:30,6,4.562,4.572,4.528,4.554,1078
20140401|2014-03-06 06:00,6,4.553,4.597,4.53,4.596,984
20140401|2014-03-06 06:30,6,4.593,4.597,4.57,4.577,967
20140401|2014-03-06 07:00,6,4.578,4.584,4.525,4.562,3091
20140401|2014-03-06 07:30,6,4.562,4.581,4.522,4.535,5254
20140401|2014-03-06 08:00,6,4.536,4.573,4.506,4.563,7788
20140401|2014-03-06 08:30,6,4.564,4.584,4.552,4.57,3951
20140401|2014-03-06 09:00,6,4.57,4.577,4.532,4.544,3005
20140401|2014-03-06 09:30,6,4.544,4.695,4.544,4.672,29321
20140401|2014-03-06 10:00,6,4.668,4.681,4.629,4.656,10444
20140401|2014-03-06 10:30,6,4.658,4.673,4.626,4.643,5322
20140401|2014-03-06 11:00,6,4.642,4.661,4.63,4.635,2958
20140401|2014-03-06 11:30,6,4.636,4.649,4.607,4.624,4400
20140401|2014-03-06 12:00,6,4.625,4.648,4.6,4.638,4919
20140401|2014-03-06 12:30,6,4.639,4.656,4.63,4.633,2598
20140401|2014-03-06 13:00,6,4.633,4.668,4.627,4.665,10994
20140401|2014-03-06 13:30,6,4.666,4.667,4.655,4.662,2501
20140401|2014-03-06 14:00,6,4.662,4.663,4.649,4.651,777
20140401|2014-03-06 14:30,6,4.65,4.653,4.642,4.643,647
20140401|2014-03-06 15:00,6,4.644,4.649,4.631,4.632,312
20140401|2014-03-06 15:30,6,4.632,4.643,4.631,4.637,141
20140401|2014-03-06 16:00,6,4.637,4.642,4.627,4.627,117
20140401|2014-03-06 17:00,7,4.641,4.645,4.63,4.638,51
20140401|2014-03-06 17:30,7,4.638,4.64,4.638,4.639,13
20140401|2014-03-06 18:00,7,4.638,4.647,4.633,4.64,35
20140401|2014-03-06 18:30,7,4.642,4.643,4.64,4.64,4
20140401|2014-03-06 19:00,7,4.645,4.645,4.637,4.645,36
20140401|2014-03-06 19:30,7,4.644,4.644,4.644,4.644,2
20140401|2014-03-06 20:00,7,4.644,4.645,4.638,4.644,9
20140401|2014-03-06 20:30,7,4.644,4.653,4.644,4.649,25
20140401|2014-03-06 21:00,7,4.65,4.666,4.65,4.655,50
20140401|2014-03-06 21:30,7,4.657,4.657,4.655,4.655,2
20140401|2014-03-06 22:00,7,4.654,4.661,4.654,4.659,14
20140401|2014-03-06 22:30,7,4.656,4.673,4.647,4.66,342
20140401|2014-03-06 23:00,7,4.66,4.663,4.649,4.654,138
20140401|2014-03-06 23:30,7,4.654,4.658,4.639,4.65,61
20140401|2014-03-07 00:00,7,4.645,4.65,4.636,4.64,205
20140401|2014-03-07 00:30,7,4.641,4.647,4.637,4.639,50
20140401|2014-03-07 01:00,7,4.641,4.645,4.64,4.641,43
20140401|2014-03-07 01:30,7,4.64,4.643,4.638,4.639,37
20140401|2014-03-07 02:00,7,4.639,4.643,4.627,4.629,226
20140401|2014-03-07 02:30,7,4.629,4.636,4.625,4.627,109
20140401|2014-03-07 03:00,7,4.625,4.629,4.62,4.624,120
20140401|2014-03-07 03:30,7,4.625,4.629,4.622,4.622,47
20140401|2014-03-07 04:00,7,4.622,4.629,4.621,4.629,61
20140401|2014-03-07 04:30,7,4.629,4.643,4.625,4.636,126
20140401|2014-03-07 05:00,7,4.637,4.643,4.625,4.638,276
20140401|2014-03-07 05:30,7,4.64,4.681,4.636,4.656,569
20140401|2014-03-07 06:00,7,4.656,4.658,4.622,4.634,830
20140401|2014-03-07 06:30,7,4.636,4.655,4.617,4.625,716
20140401|2014-03-07 07:00,7,4.62,4.634,4.606,4.614,1839
20140401|2014-03-07 07:30,7,4.614,4.652,4.601,4.626,3111
20140401|2014-03-07 08:00,7,4.626,4.667,4.611,4.667,4417
20140401|2014-03-07 08:30,7,4.666,4.668,4.633,4.647,2603
20140401|2014-03-07 09:00,7,4.646,4.655,4.628,4.636,1964
20140401|2014-03-07 09:30,7,4.635,4.659,4.621,4.656,2160
20140401|2014-03-07 10:00,7,4.655,4.658,4.628,4.637,3205
20140401|2014-03-07 10:30,7,4.637,4.648,4.601,4.613,4811
20140401|2014-03-07 11:00,7,4.611,4.629,4.606,4.622,2704
20140401|2014-03-07 11:30,7,4.623,4.63,4.607,4.613,2376
20140401|2014-03-07 12:00,7,4.612,4.623,4.596,4.621,2846
20140401|2014-03-07 12:30,7,4.621,4.636,4.596,4.599,2668
20140401|2014-03-07 13:00,7,4.599,4.63,4.566,4.621,11454
20140401|2014-03-07 13:30,7,4.622,4.63,4.614,4.621,1537
20140401|2014-03-07 14:00,7,4.621,4.624,4.614,4.615,560
20140401|2014-03-07 14:30,7,4.616,4.62,4.609,4.615,728
20140401|2014-03-07 15:00,7,4.617,4.625,4.614,4.625,183
20140401|2014-03-07 15:30,7,4.622,4.625,4.614,4.619,161
20140401|2014-03-07 16:00,7,4.621,4.634,4.618,4.626,94
20140401|2014-03-09 17:00,10,4.623,4.627,4.582,4.605,483
20140401|2014-03-09 17:30,10,4.609,4.62,4.599,4.612,52
20140401|2014-03-09 18:00,10,4.612,4.618,4.608,4.608,35
20140401|2014-03-09 18:30,10,4.612,4.615,4.606,4.614,12
20140401|2014-03-09 19:00,10,4.61,4.617,4.605,4.61,68
20140401|2014-03-09 19:30,10,4.615,4.618,4.609,4.615,37
20140401|2014-03-09 20:00,10,4.616,4.619,4.614,4.614,43
20140401|2014-03-09 20:30,10,4.616,4.617,4.615,4.616,5
20140401|2014-03-09 21:00,10,4.615,4.617,4.613,4.616,120
20140401|2014-03-09 21:30,10,4.616,4.616,4.613,4.614,50
20140401|2014-03-09 22:00,10,4.614,4.617,4.614,4.617,19
20140401|2014-03-09 22:30,10,4.615,4.617,4.613,4.613,31
20140401|2014-03-09 23:00,10,4.616,4.618,4.595,4.599,140
20140401|2014-03-09 23:30,10,4.599,4.6,4.59,4.591,78
20140401|2014-03-10 00:00,10,4.59,4.591,4.584,4.587,173
20140401|2014-03-10 00:30,10,4.587,4.587,4.572,4.576,171
20140401|2014-03-10 01:00,10,4.573,4.589,4.571,4.581,205
20140401|2014-03-10 01:30,10,4.578,4.584,4.572,4.573,50
20140401|2014-03-10 02:00,10,4.575,4.582,4.575,4.575,43
20140401|2014-03-10 02:30,10,4.572,4.578,4.569,4.571,180
20140401|2014-03-10 03:00,10,4.573,4.576,4.56,4.565,215
20140401|2014-03-10 03:30,10,4.566,4.57,4.562,4.564,259
20140401|2014-03-10 04:00,10,4.565,4.58,4.562,4.576,123
20140401|2014-03-10 04:30,10,4.577,4.625,4.575,4.616,370
20140401|2014-03-10 05:00,10,4.618,4.716,4.616,4.712,2235
20140401|2014-03-10 05:30,10,4.712,4.733,4.687,4.69,1210
20140401|2014-03-10 06:00,10,4.688,4.699,4.664,4.686,1017
20140401|2014-03-10 06:30,10,4.683,4.698,4.659,4.675,741
20140401|2014-03-10 07:00,10,4.674,4.717,4.669,4.691,2726
20140401|2014-03-10 07:30,10,4.69,4.708,4.642,4.649,3737
20140401|2014-03-10 08:00,10,4.649,4.678,4.6,4.608,6507
20140401|2014-03-10 08:30,10,4.608,4.61,4.576,4.578,7000
20140401|2014-03-10 09:00,10,4.578,4.599,4.556,4.588,6193
20140401|2014-03-10 09:30,10,4.587,4.624,4.585,4.622,3165
20140401|2014-03-10 10:00,10,4.622,4.659,4.621,4.647,5093
20140401|2014-03-10 10:30,10,4.646,4.658,4.61,4.62,3946
20140401|2014-03-10 11:00,10,4.62,4.627,4.6,4.625,3683
20140401|2014-03-10 11:30,10,4.625,4.631,4.605,4.62,2154
20140401|2014-03-10 12:00,10,4.62,4.648,4.615,4.63,2820
20140401|2014-03-10 12:30,10,4.631,4.632,4.577,4.586,6320
20140401|2014-03-10 13:00,10,4.585,4.656,4.579,4.654,6153
20140401|2014-03-10 13:30,10,4.655,4.658,4.643,4.648,1496
20140401|2014-03-10 14:00,10,4.648,4.653,4.641,4.65,495
20140401|2014-03-10 14:30,10,4.65,4.654,4.645,4.648,327
20140401|2014-03-10 15:00,10,4.647,4.664,4.646,4.664,289
20140401|2014-03-10 15:30,10,4.664,4.664,4.657,4.662,109
20140401|2014-03-10 16:00,10,4.661,4.664,4.65,4.65,122
20140401|2014-03-10 17:00,11,4.658,4.662,4.635,4.635,227
20140401|2014-03-10 17:30,11,4.639,4.655,4.632,4.645,45
20140401|2014-03-10 18:00,11,4.644,4.647,4.639,4.647,41
20140401|2014-03-10 18:30,11,4.648,4.649,4.645,4.645,17
20140401|2014-03-10 19:00,11,4.648,4.655,4.647,4.651,41
20140401|2014-03-10 19:30,11,4.652,4.662,4.65,4.655,85
20140401|2014-03-10 20:00,11,4.658,4.663,4.657,4.663,43
20140401|2014-03-10 20:30,11,4.661,4.661,4.647,4.656,75
20140401|2014-03-10 21:00,11,4.654,4.657,4.652,4.653,21
20140401|2014-03-10 21:30,11,4.652,4.659,4.652,4.659,15
20140401|2014-03-10 22:00,11,4.655,4.658,4.654,4.657,18
20140401|2014-03-10 22:30,11,4.657,4.66,4.654,4.655,12
20140401|2014-03-10 23:00,11,4.658,4.668,4.658,4.663,44
20140401|2014-03-10 23:30,11,4.658,4.66,4.652,4.652,69
20140401|2014-03-11 00:00,11,4.652,4.657,4.652,4.657,22
20140401|2014-03-11 00:30,11,4.663,4.666,4.654,4.655,32
20140401|2014-03-11 01:00,11,4.655,4.68,4.653,4.68,237
20140401|2014-03-11 01:30,11,4.68,4.683,4.669,4.669,135
20140401|2014-03-11 02:00,11,4.671,4.682,4.67,4.678,50
20140401|2014-03-11 02:30,11,4.676,4.678,4.668,4.668,58
20140401|2014-03-11 03:00,11,4.668,4.668,4.662,4.662,108
20140401|2014-03-11 03:30,11,4.662,4.662,4.652,4.654,195
20140401|2014-03-11 04:00,11,4.654,4.657,4.653,4.654,40
20140401|2014-03-11 04:30,11,4.654,4.655,4.652,4.654,89
20140401|2014-03-11 05:00,11,4.655,4.662,4.652,4.66,189
20140401|2014-03-11 05:30,11,4.661,4.661,4.653,4.654,47
20140401|2014-03-11 06:00,11,4.653,4.676,4.642,4.651,633
20140401|2014-03-11 06:30,11,4.65,4.667,4.647,4.659,381
20140401|2014-03-11 07:00,11,4.659,4.678,4.647,4.649,1492
20140401|2014-03-11 07:30,11,4.649,4.65,4.606,4.621,3039
20140401|2014-03-11 08:00,11,4.623,4.64,4.591,4.601,3925
20140401|2014-03-11 08:30,11,4.601,4.648,4.592,4.642,4206
20140401|2014-03-11 09:00,11,4.641,4.646,4.607,4.625,3641
20140401|2014-03-11 09:30,11,4.625,4.63,4.583,4.596,3950
20140401|2014-03-11 10:00,11,4.595,4.613,4.584,4.607,3391
20140401|2014-03-11 10:30,11,4.607,4.612,4.572,4.59,4261
20140401|2014-03-11 11:00,11,4.59,4.595,4.573,4.594,2729
20140401|2014-03-11 11:30,11,4.593,4.606,4.582,4.588,2441
20140401|2014-03-11 12:00,11,4.587,4.611,4.58,4.594,2362
20140401|2014-03-11 12:30,11,4.595,4.603,4.588,4.599,1534
20140401|2014-03-11 13:00,11,4.598,4.619,4.574,4.601,5308
20140401|2014-03-11 13:30,11,4.6,4.619,4.587,4.609,2157
20140401|2014-03-11 14:00,11,4.609,4.62,4.604,4.605,485
20140401|2014-03-11 14:30,11,4.604,4.607,4.592,4.594,606
20140401|2014-03-11 15:00,11,4.595,4.599,4.578,4.588,582
20140401|2014-03-11 15:30,11,4.59,4.609,4.59,4.6,96
20140401|2014-03-11 16:00,11,4.602,4.609,4.593,4.593,87
20140401|2014-03-11 17:00,12,4.604,4.605,4.587,4.598,20
20140401|2014-03-11 17:30,12,4.599,4.605,4.592,4.592,7
20140401|2014-03-11 18:00,12,4.596,4.596,4.595,4.595,7
20140401|2014-03-11 18:30,12,4.593,4.599,4.591,4.591,11
20140401|2014-03-11 19:00,12,4.593,4.601,4.581,4.584,159
20140401|2014-03-11 19:30,12,4.585,4.585,4.583,4.583,5
20140401|2014-03-11 20:00,12,4.586,4.594,4.586,4.594,7
20140401|2014-03-11 20:30,12,4.594,4.602,4.594,4.602,13
20140401|2014-03-11 21:00,12,4.603,4.605,4.602,4.605,47
20140401|2014-03-11 21:30,12,4.605,4.609,4.605,4.606,14
20140401|2014-03-11 22:00,12,4.604,4.605,4.601,4.601,12
20140401|2014-03-11 22:30,12,4.605,4.611,4.604,4.609,29
20140401|2014-03-11 23:00,12,4.61,4.624,4.607,4.622,73
20140401|2014-03-11 23:30,12,4.622,4.622,4.62,4.622,91
20140401|2014-03-12 00:00,12,4.621,4.624,4.621,4.622,56
20140401|2014-03-12 00:30,12,4.623,4.623,4.619,4.619,22
20140401|2014-03-12 01:00,12,4.62,4.624,4.619,4.624,131
20140401|2014-03-12 01:30,12,4.623,4.626,4.622,4.625,75
20140401|2014-03-12 02:00,12,4.622,4.626,4.621,4.622,68
20140401|2014-03-12 02:30,12,4.621,4.623,4.617,4.617,99
20140401|2014-03-12 03:00,12,4.618,4.619,4.597,4.598,248
20140401|2014-03-12 03:30,12,4.598,4.605,4.593,4.605,215
20140401|2014-03-12 04:00,12,4.609,4.631,4.608,4.611,377
20140401|2014-03-12 04:30,12,4.609,4.619,4.603,4.605,207
20140401|2014-03-12 05:00,12,4.608,4.616,4.598,4.606,235
20140401|2014-03-12 05:30,12,4.605,4.605,4.597,4.598,165
20140401|2014-03-12 06:00,12,4.6,4.61,4.593,4.595,369
20140401|2014-03-12 06:30,12,4.594,4.619,4.579,4.595,1164
20140401|2014-03-12 07:00,12,4.598,4.598,4.566,4.577,1653
20140401|2014-03-12 07:30,12,4.577,4.592,4.564,4.572,2715
20140401|2014-03-12 08:00,12,4.573,4.587,4.448,4.481,17833
20140401|2014-03-12 08:30,12,4.481,4.508,4.48,4.494,5986
20140401|2014-03-12 09:00,12,4.495,4.527,4.488,4.51,4167
20140401|2014-03-12 09:30,12,4.509,4.518,4.492,4.516,1846
20140401|2014-03-12 10:00,12,4.516,4.524,4.494,4.52,2949
20140401|2014-03-12 10:30,12,4.521,4.53,4.507,4.508,3161
20140401|2014-03-12 11:00,12,4.509,4.523,4.494,4.518,3633
20140401|2014-03-12 11:30,12,4.517,4.525,4.503,4.512,2473
20140401|2014-03-12 12:00,12,4.51,4.523,4.507,4.511,1353
20140401|2014-03-12 12:30,12,4.511,4.538,4.511,4.529,3421
20140401|2014-03-12 13:00,12,4.53,4.54,4.478,4.489,11831
20140401|2014-03-12 13:30,12,4.489,4.506,4.489,4.498,1614
20140401|2014-03-12 14:00,12,4.498,4.509,4.493,4.496,840
20140401|2014-03-12 14:30,12,4.496,4.51,4.492,4.508,563
20140401|2014-03-12 15:00,12,4.509,4.509,4.482,4.482,430
20140401|2014-03-12 15:30,12,4.486,4.496,4.483,4.49,267
20140401|2014-03-12 16:00,12,4.49,4.492,4.482,4.487,89
20140401|2014-03-12 17:00,13,4.493,4.493,4.475,4.477,141
20140401|2014-03-12 17:30,13,4.475,4.475,4.471,4.471,22
20140401|2014-03-12 18:00,13,4.471,4.475,4.466,4.468,36
20140401|2014-03-12 18:30,13,4.469,4.475,4.469,4.472,53
20140401|2014-03-12 19:00,13,4.473,4.477,4.472,4.477,44
20140401|2014-03-12 19:30,13,4.476,4.477,4.471,4.475,31
20140401|2014-03-12 20:00,13,4.476,4.486,4.474,4.478,106
20140401|2014-03-12 20:30,13,4.474,4.476,4.474,4.476,5
20140401|2014-03-12 21:00,13,4.476,4.479,4.47,4.47,77
20140401|2014-03-12 21:30,13,4.473,4.473,4.466,4.467,31
20140401|2014-03-12 22:00,13,4.467,4.471,4.462,4.467,43
20140401|2014-03-12 22:30,13,4.47,4.492,4.47,4.492,66
20140401|2014-03-12 23:00,13,4.484,4.491,4.478,4.491,24
20140401|2014-03-12 23:30,13,4.491,4.496,4.479,4.485,217
20140401|2014-03-13 00:00,13,4.482,4.493,4.482,4.485,26
20140401|2014-03-13 00:30,13,4.489,4.491,4.488,4.49,24
20140401|2014-03-13 01:00,13,4.491,4.491,4.486,4.486,54
20140401|2014-03-13 01:30,13,4.482,4.482,4.468,4.476,81
20140401|2014-03-13 02:00,13,4.476,4.476,4.456,4.457,216
20140401|2014-03-13 02:30,13,4.457,4.47,4.454,4.463,198
20140401|2014-03-13 03:00,13,4.464,4.466,4.46,4.461,117
20140401|2014-03-13 03:30,13,4.462,4.468,4.457,4.458,134
20140401|2014-03-13 04:00,13,4.458,4.459,4.451,4.451,207
20140401|2014-03-13 04:30,13,4.453,4.46,4.444,4.452,521
20140401|2014-03-13 05:00,13,4.457,4.466,4.444,4.445,326
20140401|2014-03-13 05:30,13,4.444,4.444,4.416,4.417,1152
20140401|2014-03-13 06:00,13,4.417,4.431,4.412,4.422,841
20140401|2014-03-13 06:30,13,4.422,4.436,4.418,4.436,632
20140401|2014-03-13 07:00,13,4.436,4.442,4.422,4.434,1538
20140401|2014-03-13 07:30,13,4.432,4.455,4.416,4.422,2714
20140401|2014-03-13 08:00,13,4.423,4.44,4.4,4.424,6460
20140401|2014-03-13 08:30,13,4.423,4.445,4.418,4.419,3821
20140401|2014-03-13 09:00,13,4.421,4.426,4.41,4.418,3975
20140401|2014-03-13 09:30,13,4.415,4.443,4.37,4.425,15074
20140401|2014-03-13 10:00,13,4.424,4.434,4.411,4.428,3018
20140401|2014-03-13 10:30,13,4.427,4.443,4.417,4.423,2777
20140401|2014-03-13 11:00,13,4.421,4.428,4.403,4.41,3172
20140401|2014-03-13 11:30,13,4.409,4.417,4.388,4.398,3381
20140401|2014-03-13 12:00,13,4.399,4.407,4.38,4.381,3217
20140401|2014-03-13 12:30,13,4.38,4.384,4.355,4.37,6304
20140401|2014-03-13 13:00,13,4.37,4.4,4.355,4.386,10758
20140401|2014-03-13 13:30,13,4.386,4.394,4.376,4.379,1610
20140401|2014-03-13 14:00,13,4.379,4.384,4.369,4.375,845
20140401|2014-03-13 14:30,13,4.375,4.392,4.375,4.389,717
20140401|2014-03-13 15:00,13,4.39,4.395,4.381,4.385,281
20140401|2014-03-13 15:30,13,4.384,4.386,4.376,4.377,119
20140401|2014-03-13 16:00,13,4.375,4.377,4.366,4.366,112
20140401|2014-03-13 17:00,14,4.375,4.375,4.362,4.362,102
20140401|2014-03-13 17:30,14,4.362,4.363,4.359,4.363,34
20140401|2014-03-13 18:00,14,4.362,4.363,4.35,4.354,103
20140401|2014-03-13 18:30,14,4.352,4.355,4.344,4.35,146
20140401|2014-03-13 19:00,14,4.347,4.36,4.347,4.357,144
20140401|2014-03-13 19:30,14,4.355,4.357,4.349,4.349,78
20140401|2014-03-13 20:00,14,4.348,4.365,4.348,4.364,95
20140401|2014-03-13 20:30,14,4.365,4.37,4.364,4.366,73
20140401|2014-03-13 21:00,14,4.366,4.378,4.366,4.372,112
20140401|2014-03-13 21:30,14,4.374,4.375,4.369,4.375,9
20140401|2014-03-13 22:00,14,4.377,4.38,4.376,4.377,25
20140401|2014-03-13 22:30,14,4.376,4.385,4.376,4.381,48
20140401|2014-03-13 23:00,14,4.383,4.394,4.383,4.385,60
20140401|2014-03-13 23:30,14,4.382,4.386,4.381,4.385,21
20140401|2014-03-14 00:00,14,4.384,4.385,4.384,4.385,10
20140401|2014-03-14 00:30,14,4.385,4.385,4.375,4.377,62
20140401|2014-03-14 01:00,14,4.378,4.38,4.375,4.375,33
20140401|2014-03-14 01:30,14,4.375,4.375,4.355,4.356,113
20140401|2014-03-14 02:00,14,4.356,4.363,4.355,4.356,135
20140401|2014-03-14 02:30,14,4.355,4.36,4.353,4.36,105
20140401|2014-03-14 03:00,14,4.36,4.369,4.341,4.344,247
20140401|2014-03-14 03:30,14,4.344,4.356,4.342,4.353,196
20140401|2014-03-14 04:00,14,4.355,4.355,4.345,4.347,94
20140401|2014-03-14 04:30,14,4.349,4.359,4.348,4.357,120
20140401|2014-03-14 05:00,14,4.359,4.369,4.351,4.355,142
20140401|2014-03-14 05:30,14,4.355,4.36,4.344,4.35,214
20140401|2014-03-14 06:00,14,4.351,4.368,4.347,4.358,399
20140401|2014-03-14 06:30,14,4.36,4.385,4.358,4.377,687
20140401|2014-03-14 07:00,14,4.377,4.4,4.377,4.394,1913
20140401|2014-03-14 07:30,14,4.393,4.4,4.372,4.378,2172
20140401|2014-03-14 08:00,14,4.379,4.425,4.373,4.413,6314
20140401|2014-03-14 08:30,14,4.414,4.422,4.394,4.396,3022
20140401|2014-03-14 09:00,14,4.396,4.417,4.394,4.412,2280
20140401|2014-03-14 09:30,14,4.415,4.422,4.403,4.414,1850
20140401|2014-03-14 10:00,14,4.414,4.417,4.396,4.397,1661
20140401|2014-03-14 10:30,14,4.398,4.4,4.379,4.383,2359
20140401|2014-03-14 11:00,14,4.382,4.409,4.373,4.391,4192
20140401|2014-03-14 11:30,14,4.393,4.425,4.388,4.411,3121
20140401|2014-03-14 12:00,14,4.412,4.432,4.41,4.43,2620
20140401|2014-03-14 12:30,14,4.43,4.439,4.414,4.421,3055
20140401|2014-03-14 13:00,14,4.422,4.43,4.409,4.424,5182
20140401|2014-03-14 13:30,14,4.424,4.437,4.42,4.42,1133
20140401|2014-03-14 14:00,14,4.42,4.427,4.418,4.425,258
20140401|2014-03-14 14:30,14,4.424,4.425,4.419,4.421,468
20140401|2014-03-14 15:00,14,4.419,4.423,4.416,4.417,112
20140401|2014-03-14 15:30,14,4.417,4.421,4.412,4.419,91
20140401|2014-03-14 16:00,14,4.413,4.42,4.41,4.411,52
20140401|2014-03-16 17:00,17,4.504,4.524,4.49,4.501,1076
20140401|2014-03-16 17:30,17,4.499,4.511,4.482,4.493,235
20140401|2014-03-16 18:00,17,4.487,4.495,4.483,4.49,172
20140401|2014-03-16 18:30,17,4.492,4.495,4.491,4.492,102
20140401|2014-03-16 19:00,17,4.494,4.499,4.491,4.493,100
20140401|2014-03-16 19:30,17,4.496,4.499,4.491,4.491,60
20140401|2014-03-16 20:00,17,4.492,4.493,4.487,4.487,36
20140401|2014-03-16 20:30,17,4.486,4.491,4.486,4.491,47
20140401|2014-03-16 21:00,17,4.491,4.493,4.49,4.491,27
20140401|2014-03-16 21:30,17,4.492,4.496,4.492,4.495,29
20140401|2014-03-16 22:00,17,4.495,4.496,4.495,4.495,6
20140401|2014-03-16 22:30,17,4.496,4.496,4.494,4.494,26
20140401|2014-03-16 23:00,17,4.496,4.505,4.491,4.505,343
20140401|2014-03-16 23:30,17,4.509,4.511,4.506,4.509,73
20140401|2014-03-17 00:00,17,4.507,4.507,4.504,4.504,22
20140401|2014-03-17 00:30,17,4.506,4.506,4.505,4.506,5
20140401|2014-03-17 01:00,17,4.506,4.509,4.501,4.502,96
20140401|2014-03-17 01:30,17,4.501,4.512,4.501,4.51,95
20140401|2014-03-17 02:00,17,4.508,4.514,4.508,4.511,69
20140401|2014-03-17 02:30,17,4.51,4.51,4.502,4.506,61
20140401|2014-03-17 03:00,17,4.505,4.506,4.497,4.502,188
20140401|2014-03-17 03:30,17,4.501,4.505,4.499,4.504,202
20140401|2014-03-17 04:00,17,4.505,4.511,4.502,4.505,114
20140401|2014-03-17 04:30,17,4.504,4.519,4.504,4.518,210
20140401|2014-03-17 05:00,17,4.519,4.522,4.51,4.517,165
20140401|2014-03-17 05:30,17,4.518,4.531,4.517,4.531,548
20140401|2014-03-17 06:00,17,4.53,4.54,4.529,4.53,749
20140401|2014-03-17 06:30,17,4.53,4.539,4.52,4.52,890
20140401|2014-03-17 07:00,17,4.52,4.549,4.513,4.535,1456
20140401|2014-03-17 07:30,17,4.535,4.571,4.535,4.569,2697
20140401|2014-03-17 08:00,17,4.567,4.587,4.551,4.554,7330
20140401|2014-03-17 08:30,17,4.553,4.565,4.541,4.556,3095
20140401|2014-03-17 09:00,17,4.555,4.566,4.533,4.535,2648
20140401|2014-03-17 09:30,17,4.536,4.557,4.535,4.537,2339
20140401|2014-03-17 10:00,17,4.538,4.547,4.527,4.539,2136
20140401|2014-03-17 10:30,17,4.539,4.55,4.534,4.549,1089
20140401|2014-03-17 11:00,17,4.548,4.562,4.536,4.556,1895
20140401|2014-03-17 11:30,17,4.556,4.564,4.544,4.552,2567
20140401|2014-03-17 12:00,17,4.552,4.561,4.541,4.544,2376
20140401|2014-03-17 12:30,17,4.544,4.548,4.523,4.541,4931
20140401|2014-03-17 13:00,17,4.541,4.554,4.528,4.533,7110
20140401|2014-03-17 13:30,17,4.533,4.54,4.516,4.52,1778
20140401|2014-03-17 14:00,17,4.52,4.527,4.511,4.525,638
20140401|2014-03-17 14:30,17,4.525,4.525,4.515,4.516,484
20140401|2014-03-17 15:00,17,4.515,4.53,4.515,4.528,295
20140401|2014-03-17 15:30,17,4.525,4.53,4.513,4.517,200
20140401|2014-03-17 16:00,17,4.517,4.519,4.513,4.519,77
20140401|2014-03-17 17:00,18,4.515,4.52,4.505,4.511,150
20140401|2014-03-17 17:30,18,4.511,4.515,4.481,4.51,201
20140401|2014-03-17 18:00,18,4.513,4.533,4.508,4.508,129
20140401|2014-03-17 18:30,18,4.516,4.53,4.507,4.529,41
20140401|2014-03-17 19:00,18,4.529,4.541,4.523,4.53,130
20140401|2014-03-17 19:30,18,4.528,4.536,4.526,4.536,10
20140401|2014-03-17 20:00,18,4.536,4.544,4.536,4.541,53
20140401|2014-03-17 20:30,18,4.541,4.545,4.541,4.542,30
20140401|2014-03-17 21:00,18,4.541,4.543,4.538,4.542,24
20140401|2014-03-17 21:30,18,4.542,4.549,4.542,4.547,37
20140401|2014-03-17 22:00,18,4.543,4.546,4.543,4.546,3
20140401|2014-03-17 22:30,18,4.546,4.546,4.537,4.539,20
20140401|2014-03-17 23:00,18,4.54,4.543,4.54,4.543,7
20140401|2014-03-17 23:30,18,4.544,4.544,4.525,4.525,52
20140401|2014-03-18 00:00,18,4.529,4.529,4.525,4.525,5
20140401|2014-03-18 00:30,18,4.524,4.524,4.514,4.516,57
20140401|2014-03-18 01:00,18,4.517,4.52,4.506,4.508,114
20140401|2014-03-18 01:30,18,4.509,4.516,4.509,4.515,46
20140401|2014-03-18 02:00,18,4.515,4.519,4.511,4.515,51
20140401|2014-03-18 02:30,18,4.517,4.524,4.511,4.512,101
20140401|2014-03-18 03:00,18,4.514,4.522,4.513,4.515,95
20140401|2014-03-18 03:30,18,4.516,4.518,4.511,4.513,55
20140401|2014-03-18 04:00,18,4.514,4.515,4.502,4.506,357
20140401|2014-03-18 04:30,18,4.506,4.509,4.504,4.504,43
20140401|2014-03-18 05:00,18,4.505,4.527,4.5,4.52,495
20140401|2014-03-18 05:30,18,4.518,4.526,4.503,4.507,565
20140401|2014-03-18 06:00,18,4.508,4.524,4.493,4.493,896
20140401|2014-03-18 06:30,18,4.493,4.512,4.48,4.49,1258
20140401|2014-03-18 07:00,18,4.487,4.488,4.458,4.472,2876
20140401|2014-03-18 07:30,18,4.473,4.513,4.466,4.491,3700
20140401|2014-03-18 08:00,18,4.491,4.491,4.462,4.487,5254
20140401|2014-03-18 08:30,18,4.487,4.5,4.481,4.495,3327
20140401|2014-03-18 09:00,18,4.496,4.502,4.47,4.476,1785
20140401|2014-03-18 09:30,18,4.476,4.491,4.475,4.484,1850
20140401|2014-03-18 10:00,18,4.484,4.489,4.47,4.477,2291
20140401|2014-03-18 10:30,18,4.476,4.48,4.468,4.475,1648
20140401|2014-03-18 11:00,18,4.473,4.486,4.472,4.481,1653
20140401|2014-03-18 11:30,18,4.483,4.493,4.477,4.488,1708
20140401|2014-03-18 12:00,18,4.488,4.49,4.476,4.485,1201
20140401|2014-03-18 12:30,18,4.486,4.489,4.466,4.467,1265
20140401|2014-03-18 13:00,18,4.467,4.467,4.446,4.456,6911
20140401|2014-03-18 13:30,18,4.457,4.474,4.456,4.469,1421
20140401|2014-03-18 14:00,18,4.468,4.475,4.462,4.465,330
20140401|2014-03-18 14:30,18,4.465,4.467,4.456,4.46,568
20140401|2014-03-18 15:00,18,4.46,4.471,4.459,4.471,190
20140401|2014-03-18 15:30,18,4.471,4.471,4.458,4.463,113
20140401|2014-03-18 16:00,18,4.467,4.474,4.466,4.474,56
20140401|2014-03-18 17:00,19,4.467,4.47,4.463,4.469,23
20140401|2014-03-18 17:30,19,4.468,4.468,4.458,4.46,25
20140401|2014-03-18 18:00,19,4.46,4.46,4.458,4.46,23
20140401|2014-03-18 18:30,19,4.46,4.46,4.459,4.459,52
20140401|2014-03-18 19:00,19,4.46,4.466,4.458,4.466,52
20140401|2014-03-18 19:30,19,4.462,4.47,4.461,4.468,13
20140401|2014-03-18 20:00,19,4.47,4.47,4.466,4.468,18
20140401|2014-03-18 20:30,19,4.468,4.47,4.467,4.467,15
20140401|2014-03-18 21:00,19,4.47,4.47,4.47,4.47,5
20140401|2014-03-18 21:30,19,4.47,4.472,4.47,4.472,18
20140401|2014-03-18 22:00,19,4.471,4.479,4.471,4.479,43
20140401|2014-03-18 22:30,19,4.479,4.479,4.476,4.476,28
20140401|2014-03-18 23:00,19,4.48,4.48,4.446,4.466,195
20140401|2014-03-18 23:30,19,4.462,4.462,4.449,4.45,109
20140401|2014-03-19 00:00,19,4.451,4.451,4.445,4.448,88
20140401|2014-03-19 00:30,19,4.448,4.452,4.445,4.449,43
20140401|2014-03-19 01:00,19,4.448,4.452,4.448,4.452,28
20140401|2014-03-19 01:30,19,4.453,4.459,4.451,4.457,39
20140401|2014-03-19 02:00,19,4.457,4.462,4.452,4.462,29
20140401|2014-03-19 02:30,19,4.461,4.465,4.456,4.462,35
20140401|2014-03-19 03:00,19,4.46,4.473,4.46,4.464,127
20140401|2014-03-19 03:30,19,4.463,4.468,4.458,4.467,67
20140401|2014-03-19 04:00,19,4.465,4.472,4.463,4.467,45
20140401|2014-03-19 04:30,19,4.465,4.474,4.463,4.471,47
20140401|2014-03-19 05:00,19,4.471,4.473,4.452,4.453,360
20140401|2014-03-19 05:30,19,4.453,4.472,4.447,4.47,247
20140401|2014-03-19 06:00,19,4.47,4.494,4.465,4.482,842
20140401|2014-03-19 06:30,19,4.483,4.492,4.477,4.484,438
20140401|2014-03-19 07:00,19,4.484,4.504,4.482,4.497,1644
20140401|2014-03-19 07:30,19,4.498,4.499,4.452,4.452,2788
20140401|2014-03-19 08:00,19,4.452,4.463,4.432,4.436,4695
20140401|2014-03-19 08:30,19,4.437,4.449,4.42,4.439,4126
20140401|2014-03-19 09:00,19,4.44,4.44,4.421,4.428,1690
20140401|2014-03-19 09:30,19,4.428,4.459,4.428,4.448,2501
20140401|2014-03-19 10:00,19,4.448,4.455,4.445,4.446,1141
20140401|2014-03-19 10:30,19,4.446,4.473,4.445,4.47,2400
20140401|2014-03-19 11:00,19,4.471,4.493,4.469,4.481,3712
20140401|2014-03-19 11:30,19,4.482,4.493,4.481,4.489,1886
20140401|2014-03-19 12:00,19,4.489,4.491,4.473,4.477,1582
20140401|2014-03-19 12:30,19,4.477,4.477,4.465,4.468,1434
20140401|2014-03-19 13:00,19,4.469,4.487,4.454,4.485,3759
20140401|2014-03-19 13:30,19,4.486,4.491,4.476,4.48,2299
20140401|2014-03-19 14:00,19,4.48,4.489,4.477,4.488,542
20140401|2014-03-19 14:30,19,4.487,4.487,4.47,4.47,398
20140401|2014-03-19 15:00,19,4.47,4.479,4.469,4.471,216
20140401|2014-03-19 15:30,19,4.471,4.474,4.467,4.469,140
20140401|2014-03-19 16:00,19,4.468,4.472,4.468,4.472,98
20140401|2014-03-19 17:00,20,4.471,4.471,4.467,4.467,6
20140401|2014-03-19 17:30,20,4.463,4.464,4.463,4.464,4
20140401|2014-03-19 18:00,20,4.465,4.473,4.465,4.468,12
20140401|2014-03-19 19:00,20,4.473,4.474,4.468,4.468,6
20140401|2014-03-19 19:30,20,4.469,4.469,4.466,4.466,6
20140401|2014-03-19 20:00,20,4.469,4.47,4.467,4.47,9
20140401|2014-03-19 20:30,20,4.47,4.473,4.47,4.473,30
20140401|2014-03-19 21:00,20,4.473,4.473,4.47,4.47,18
20140401|2014-03-19 21:30,20,4.47,4.47,4.468,4.468,6
20140401|2014-03-19 22:00,20,4.47,4.473,4.47,4.473,8
20140401|2014-03-19 22:30,20,4.466,4.466,4.466,4.466,1
20140401|2014-03-19 23:00,20,4.466,4.466,4.46,4.461,30
20140401|2014-03-19 23:30,20,4.46,4.46,4.45,4.458,71
20140401|2014-03-20 00:00,20,4.461,4.461,4.446,4.446,64
20140401|2014-03-20 00:30,20,4.452,4.453,4.438,4.449,202
20140401|2014-03-20 01:00,20,4.443,4.447,4.439,4.443,26
20140401|2014-03-20 01:30,20,4.441,4.444,4.44,4.444,5
20140401|2014-03-20 02:00,20,4.44,4.446,4.439,4.441,27
20140401|2014-03-20 02:30,20,4.442,4.444,4.436,4.444,133
20140401|2014-03-20 03:00,20,4.441,4.452,4.436,4.441,59
20140401|2014-03-20 03:30,20,4.441,4.443,4.412,4.414,489
20140401|2014-03-20 04:00,20,4.414,4.417,4.401,4.403,651
20140401|2014-03-20 04:30,20,4.404,4.424,4.404,4.415,361
20140401|2014-03-20 05:00,20,4.413,4.413,4.4,4.404,354
20140401|2014-03-20 05:30,20,4.402,4.402,4.374,4.384,1020
20140401|2014-03-20 06:00,20,4.384,4.415,4.382,4.407,592
20140401|2014-03-20 06:30,20,4.407,4.411,4.388,4.399,1205
20140401|2014-03-20 07:00,20,4.399,4.406,4.357,4.384,3635
20140401|2014-03-20 07:30,20,4.384,4.4,4.376,4.391,2124
20140401|2014-03-20 08:00,20,4.391,4.415,4.375,4.408,5142
20140401|2014-03-20 08:30,20,4.408,4.442,4.402,4.435,4837
20140401|2014-03-20 09:00,20,4.436,4.444,4.428,4.429,3218
20140401|2014-03-20 09:30,20,4.429,4.429,4.356,4.372,16916
20140401|2014-03-20 10:00,20,4.372,4.393,4.371,4.385,2871
20140401|2014-03-20 10:30,20,4.386,4.395,4.381,4.391,1653
20140401|2014-03-20 11:00,20,4.392,4.392,4.373,4.374,2188
20140401|2014-03-20 11:30,20,4.373,4.38,4.356,4.368,3603
20140401|2014-03-20 12:00,20,4.367,4.367,4.349,4.355,3247
20140401|2014-03-20 12:30,20,4.355,4.372,4.353,4.363,2254
20140401|2014-03-20 13:00,20,4.364,4.388,4.358,4.366,8083
20140401|2014-03-20 13:30,20,4.366,4.373,4.366,4.37,1480
20140401|2014-03-20 14:00,20,4.371,4.377,4.371,4.375,409
20140401|2014-03-20 14:30,20,4.375,4.381,4.371,4.378,497
20140401|2014-03-20 15:00,20,4.378,4.378,4.371,4.376,143
20140401|2014-03-20 15:30,20,4.373,4.377,4.366,4.369,99
20140401|2014-03-20 16:00,20,4.37,4.376,4.368,4.376,80
20140401|2014-03-20 17:00,21,4.377,4.378,4.367,4.367,33
20140401|2014-03-20 17:30,21,4.365,4.372,4.356,4.36,98
20140401|2014-03-20 18:00,21,4.364,4.372,4.364,4.365,21
20140401|2014-03-20 18:30,21,4.365,4.375,4.363,4.364,12
20140401|2014-03-20 19:00,21,4.364,4.364,4.364,4.364,1
20140401|2014-03-20 19:30,21,4.368,4.368,4.36,4.366,22
20140401|2014-03-20 20:00,21,4.363,4.363,4.36,4.36,10
20140401|2014-03-20 20:30,21,4.36,4.366,4.359,4.36,30
20140401|2014-03-20 21:00,21,4.365,4.366,4.36,4.36,4
20140401|2014-03-20 21:30,21,4.365,4.365,4.36,4.36,18
20140401|2014-03-20 22:00,21,4.362,4.364,4.359,4.359,15
20140401|2014-03-20 22:30,21,4.361,4.361,4.359,4.359,7
20140401|2014-03-20 23:30,21,4.358,4.358,4.303,4.315,543
20140401|2014-03-21 00:00,21,4.319,4.33,4.319,4.327,75
20140401|2014-03-21 00:30,21,4.328,4.329,4.323,4.329,27
20140401|2014-03-21 01:00,21,4.33,4.335,4.32,4.331,34
20140401|2014-03-21 01:30,21,4.331,4.336,4.33,4.33,42
20140401|2014-03-21 02:00,21,4.331,4.335,4.324,4.324,74
20140401|2014-03-21 02:30,21,4.321,4.325,4.318,4.321,119
20140401|2014-03-21 03:00,21,4.321,4.344,4.321,4.337,137
20140401|2014-03-21 03:30,21,4.337,4.343,4.334,4.341,95
20140401|2014-03-21 04:00,21,4.341,4.354,4.34,4.353,196
20140401|2014-03-21 04:30,21,4.353,4.359,4.352,4.359,81
20140401|2014-03-21 05:00,21,4.359,4.36,4.325,4.339,435
20140401|2014-03-21 05:30,21,4.34,4.376,4.34,4.358,736
20140401|2014-03-21 06:00,21,4.358,4.366,4.341,4.348,714
20140401|2014-03-21 06:30,21,4.349,4.35,4.323,4.323,421
20140401|2014-03-21 07:00,21,4.322,4.337,4.309,4.312,2059
20140401|2014-03-21 07:30,21,4.311,4.333,4.304,4.316,3156
20140401|2014-03-21 08:00,21,4.317,4.319,4.294,4.312,3991
20140401|2014-03-21 08:30,21,4.314,4.329,4.314,4.323,2288
20140401|2014-03-21 09:00,21,4.323,4.335,4.313,4.315,2263
20140401|2014-03-21 09:30,21,4.315,4.318,4.286,4.299,4922
20140401|2014-03-21 10:00,21,4.299,4.322,4.292,4.316,3178
20140401|2014-03-21 10:30,21,4.316,4.33,4.309,4.323,2201
20140401|2014-03-21 11:00,21,4.323,4.325,4.312,4.317,1333
20140401|2014-03-21 11:30,21,4.317,4.334,4.315,4.326,2317
20140401|2014-03-21 12:00,21,4.327,4.332,4.312,4.317,1116
20140401|2014-03-21 12:30,21,4.316,4.321,4.311,4.315,1308
20140401|2014-03-21 13:00,21,4.316,4.322,4.303,4.314,4057
20140401|2014-03-21 13:30,21,4.313,4.322,4.312,4.317,1129
20140401|2014-03-21 14:00,21,4.318,4.319,4.308,4.314,615
20140401|2014-03-21 14:30,21,4.313,4.321,4.311,4.318,612
20140401|2014-03-21 15:00,21,4.317,4.321,4.314,4.314,120
20140401|2014-03-21 15:30,21,4.315,4.315,4.31,4.31,70
20140401|2014-03-21 16:00,21,4.312,4.315,4.31,4.315,16
20140401|2014-03-23 17:00,24,4.312,4.333,4.306,4.329,180
20140401|2014-03-23 17:30,24,4.327,4.331,4.325,4.327,37
20140401|2014-03-23 18:00,24,4.329,4.331,4.323,4.324,17
20140401|2014-03-23 18:30,24,4.329,4.333,4.327,4.329,43
20140401|2014-03-23 19:00,24,4.33,4.332,4.327,4.327,30
20140401|2014-03-23 19:30,24,4.332,4.34,4.328,4.331,51
20140401|2014-03-23 20:00,24,4.333,4.336,4.33,4.334,14
20140401|2014-03-23 20:30,24,4.337,4.34,4.332,4.338,38
20140401|2014-03-23 21:00,24,4.337,4.34,4.331,4.334,16
20140401|2014-03-23 21:30,24,4.332,4.332,4.332,4.332,2
20140401|2014-03-23 22:00,24,4.332,4.332,4.331,4.331,4
20140401|2014-03-23 22:30,24,4.332,4.334,4.322,4.326,67
20140401|2014-03-23 23:00,24,4.329,4.348,4.329,4.344,129
20140401|2014-03-23 23:30,24,4.342,4.344,4.332,4.337,44
20140401|2014-03-24 00:00,24,4.336,4.341,4.336,4.341,10
20140401|2014-03-24 00:30,24,4.338,4.338,4.333,4.333,3
20140401|2014-03-24 01:00,24,4.335,4.349,4.333,4.348,78
20140401|2014-03-24 01:30,24,4.348,4.35,4.346,4.346,50
20140401|2014-03-24 02:00,24,4.347,4.35,4.333,4.336,122
20140401|2014-03-24 02:30,24,4.338,4.347,4.337,4.34,168
20140401|2014-03-24 03:00,24,4.339,4.345,4.338,4.345,77
20140401|2014-03-24 03:30,24,4.345,4.347,4.325,4.333,171
20140401|2014-03-24 04:00,24,4.332,4.338,4.329,4.337,36
20140401|2014-03-24 04:30,24,4.332,4.334,4.324,4.325,192
20140401|2014-03-24 05:00,24,4.324,4.326,4.321,4.324,113
20140401|2014-03-24 05:30,24,4.324,4.332,4.324,4.332,120
20140401|2014-03-24 06:00,24,4.33,4.339,4.315,4.33,477
20140401|2014-03-24 06:30,24,4.332,4.339,4.306,4.339,908
20140401|2014-03-24 07:00,24,4.34,4.349,4.313,4.331,1818
20140401|2014-03-24 07:30,24,4.332,4.344,4.319,4.323,2121
20140401|2014-03-24 08:00,24,4.323,4.334,4.27,4.291,5960
20140401|2014-03-24 08:30,24,4.29,4.309,4.283,4.303,2711
20140401|2014-03-24 09:00,24,4.302,4.304,4.283,4.298,2030
20140401|2014-03-24 09:30,24,4.298,4.304,4.293,4.293,1411
20140401|2014-03-24 10:00,24,4.292,4.303,4.288,4.298,909
20140401|2014-03-24 10:30,24,4.298,4.306,4.293,4.297,1140
20140401|2014-03-24 11:00,24,4.297,4.311,4.289,4.296,1721
20140401|2014-03-24 11:30,24,4.295,4.296,4.274,4.283,1510
20140401|2014-03-24 12:00,24,4.284,4.284,4.262,4.27,1428
20140401|2014-03-24 12:30,24,4.271,4.282,4.27,4.281,1658
20140401|2014-03-24 13:00,24,4.28,4.282,4.263,4.279,2393
20140401|2014-03-24 13:30,24,4.278,4.288,4.278,4.281,1422
20140401|2014-03-24 14:00,24,4.281,4.293,4.281,4.292,496
20140401|2014-03-24 14:30,24,4.293,4.295,4.289,4.295,324
20140401|2014-03-24 15:00,24,4.295,4.296,4.29,4.292,301
20140401|2014-03-24 15:30,24,4.29,4.295,4.288,4.289,179
20140401|2014-03-24 16:00,24,4.288,4.294,4.284,4.294,42
20140401|2014-03-24 17:00,25,4.288,4.292,4.263,4.292,85
20140401|2014-03-24 17:30,25,4.294,4.295,4.293,4.294,6
20140401|2014-03-24 18:00,25,4.294,4.295,4.293,4.294,9
20140401|2014-03-24 18:30,25,4.295,4.296,4.294,4.296,12
20140401|2014-03-24 19:00,25,4.294,4.295,4.292,4.292,14
20140401|2014-03-24 19:30,25,4.292,4.296,4.292,4.296,2
20140401|2014-03-24 20:00,25,4.294,4.294,4.294,4.294,1
20140401|2014-03-24 20:30,25,4.296,4.299,4.295,4.298,49
20140401|2014-03-24 21:00,25,4.294,4.296,4.292,4.296,14
20140401|2014-03-24 21:30,25,4.295,4.295,4.291,4.291,2
20140401|2014-03-24 22:00,25,4.292,4.292,4.29,4.291,13
20140401|2014-03-24 22:30,25,4.289,4.289,4.287,4.287,6
20140401|2014-03-24 23:00,25,4.288,4.291,4.288,4.291,13
20140401|2014-03-24 23:30,25,4.29,4.295,4.28,4.283,115
20140401|2014-03-25 00:00,25,4.283,4.284,4.282,4.282,10
20140401|2014-03-25 00:30,25,4.286,4.286,4.274,4.275,53
20140401|2014-03-25 01:00,25,4.275,4.282,4.275,4.282,30
20140401|2014-03-25 01:30,25,4.284,4.287,4.283,4.286,17
20140401|2014-03-25 02:00,25,4.288,4.298,4.287,4.296,78
20140401|2014-03-25 02:30,25,4.295,4.303,4.292,4.301,87
20140401|2014-03-25 03:00,25,4.296,4.307,4.294,4.304,85
20140401|2014-03-25 03:30,25,4.306,4.307,4.3,4.3,46
20140401|2014-03-25 04:00,25,4.299,4.311,4.299,4.304,104
20140401|2014-03-25 04:30,25,4.305,4.313,4.305,4.309,134
20140401|2014-03-25 05:00,25,4.308,4.319,4.308,4.315,192
20140401|2014-03-25 05:30,25,4.315,4.326,4.314,4.323,152
20140401|2014-03-25 06:00,25,4.323,4.333,4.317,4.332,361
20140401|2014-03-25 06:30,25,4.332,4.342,4.331,4.334,522
20140401|2014-03-25 07:00,25,4.335,4.37,4.333,4.358,2088
20140401|2014-03-25 07:30,25,4.359,4.37,4.347,4.359,1642
20140401|2014-03-25 08:00,25,4.357,4.399,4.355,4.391,4980
20140401|2014-03-25 08:30,25,4.39,4.391,4.371,4.375,2805
20140401|2014-03-25 09:00,25,4.376,4.378,4.368,4.372,1700
20140401|2014-03-25 09:30,25,4.371,4.382,4.37,4.379,1384
20140401|2014-03-25 10:00,25,4.379,4.388,4.377,4.386,1777
20140401|2014-03-25 10:30,25,4.385,4.388,4.373,4.378,1081
20140401|2014-03-25 11:00,25,4.377,4.388,4.374,4.387,765
20140401|2014-03-25 11:30,25,4.387,4.389,4.381,4.384,883
20140401|2014-03-25 12:00,25,4.384,4.421,4.383,4.41,3982
20140401|2014-03-25 12:30,25,4.41,4.415,4.391,4.409,2860
20140401|2014-03-25 13:00,25,4.409,4.42,4.401,4.408,5592
20140401|2014-03-25 13:30,25,4.408,4.415,4.399,4.413,1171
20140401|2014-03-25 14:00,25,4.413,4.422,4.411,4.419,520
20140401|2014-03-25 14:30,25,4.419,4.43,4.411,4.411,1013
20140401|2014-03-25 15:00,25,4.411,4.415,4.403,4.414,384
20140401|2014-03-25 15:30,25,4.414,4.414,4.402,4.402,150
20140401|2014-03-25 16:00,25,4.403,4.407,4.402,4.402,71
20140401|2014-03-25 17:00,26,4.406,4.411,4.402,4.409,72
20140401|2014-03-25 17:30,26,4.406,4.407,4.402,4.405,27
20140401|2014-03-25 18:00,26,4.402,4.404,4.402,4.404,8
20140401|2014-03-25 18:30,26,4.403,4.404,4.394,4.404,17
20140401|2014-03-25 19:00,26,4.406,4.408,4.404,4.404,30
20140401|2014-03-25 19:30,26,4.399,4.41,4.39,4.405,62
20140401|2014-03-25 20:00,26,4.408,4.41,4.404,4.408,17
20140401|2014-03-25 20:30,26,4.408,4.408,4.408,4.408,7
20140401|2014-03-25 21:00,26,4.401,4.401,4.399,4.4,14
20140401|2014-03-25 21:30,26,4.398,4.405,4.398,4.4,31
20140401|2014-03-25 22:00,26,4.4,4.405,4.4,4.402,15
20140401|2014-03-25 22:30,26,4.407,4.409,4.407,4.409,2
20140401|2014-03-25 23:00,26,4.407,4.412,4.407,4.412,6
20140401|2014-03-25 23:30,26,4.408,4.411,4.405,4.407,36
20140401|2014-03-26 00:00,26,4.413,4.413,4.413,4.413,6
20140401|2014-03-26 00:30,26,4.409,4.409,4.385,4.397,65
20140401|2014-03-26 01:00,26,4.39,4.39,4.361,4.368,189
20140401|2014-03-26 01:30,26,4.37,4.376,4.37,4.374,15
20140401|2014-03-26 02:00,26,4.371,4.381,4.369,4.381,31
20140401|2014-03-26 02:30,26,4.382,4.382,4.371,4.371,18
20140401|2014-03-26 03:00,26,4.374,4.374,4.37,4.373,9
20140401|2014-03-26 03:30,26,4.373,4.378,4.373,4.377,15
20140401|2014-03-26 04:00,26,4.378,4.399,4.375,4.382,61
20140401|2014-03-26 04:30,26,4.382,4.409,4.382,4.405,63
20140401|2014-03-26 05:00,26,4.407,4.407,4.379,4.38,111
20140401|2014-03-26 05:30,26,4.38,4.396,4.376,4.391,117
20140401|2014-03-26 06:00,26,4.39,4.41,4.377,4.395,214
20140401|2014-03-26 06:30,26,4.395,4.416,4.388,4.407,254
20140401|2014-03-26 07:00,26,4.409,4.423,4.378,4.38,702
20140401|2014-03-26 07:30,26,4.377,4.413,4.376,4.412,327
20140401|2014-03-26 08:00,26,4.408,4.408,4.378,4.387,840
20140401|2014-03-26 08:30,26,4.388,4.388,4.354,4.361,1890
20140401|2014-03-26 09:00,26,4.36,4.367,4.354,4.364,888
20140401|2014-03-26 09:30,26,4.363,4.376,4.359,4.375,1231
20140401|2014-03-26 10:00,26,4.374,4.379,4.352,4.376,1344
20140401|2014-03-26 10:30,26,4.376,4.378,4.366,4.368,834
20140401|2014-03-26 11:00,26,4.366,4.389,4.366,4.381,931
20140401|2014-03-26 11:30,26,4.379,4.418,4.379,4.416,1229
20140401|2014-03-26 12:00,26,4.416,4.428,4.409,4.417,1459
20140401|2014-03-26 12:30,26,4.417,4.418,4.395,4.398,1259
20140401|2014-03-26 13:00,26,4.399,4.423,4.375,4.402,6102
20140401|2014-03-26 13:30,26,4.401,4.406,4.394,4.398,1222
20140401|2014-03-26 14:00,26,4.398,4.402,4.397,4.398,421
20140401|2014-03-26 14:30,26,4.397,4.399,4.39,4.392,343
20140401|2014-03-26 15:00,26,4.393,4.394,4.388,4.391,167
20140401|2014-03-26 15:30,26,4.389,4.395,4.389,4.395,77
20140401|2014-03-26 16:00,26,4.394,4.4,4.383,4.393,74
20140401|2014-03-26 17:00,27,4.395,4.395,4.395,4.395,1
20140401|2014-03-26 17:30,27,4.389,4.393,4.386,4.386,14
20140401|2014-03-26 18:00,27,4.395,4.395,4.395,4.395,1
20140401|2014-03-26 18:30,27,4.396,4.4,4.395,4.395,42
20140401|2014-03-26 19:00,27,4.389,4.401,4.389,4.401,92
20140401|2014-03-26 19:30,27,4.401,4.401,4.399,4.401,24
20140401|2014-03-26 20:00,27,4.401,4.403,4.401,4.401,28
20140401|2014-03-26 20:30,27,4.401,4.403,4.401,4.403,38
20140401|2014-03-26 21:00,27,4.402,4.404,4.398,4.401,200
20140401|2014-03-26 21:30,27,4.401,4.401,4.401,4.401,3
20140401|2014-03-26 22:00,27,4.397,4.402,4.396,4.402,29
20140401|2014-03-26 22:30,27,4.402,4.403,4.401,4.403,20
20140401|2014-03-26 23:30,27,4.4,4.405,4.399,4.405,40
20140401|2014-03-27 00:00,27,4.401,4.404,4.399,4.403,45
20140401|2014-03-27 00:30,27,4.404,4.405,4.393,4.397,39
20140401|2014-03-27 01:00,27,4.39,4.392,4.384,4.384,16
20140401|2014-03-27 01:30,27,4.391,4.391,4.383,4.383,3
20140401|2014-03-27 02:00,27,4.382,4.382,4.374,4.374,11
20140401|2014-03-27 02:30,27,4.38,4.38,4.372,4.38,7
20140401|2014-03-27 03:00,27,4.377,4.38,4.377,4.38,14
20140401|2014-03-27 03:30,27,4.383,4.386,4.383,4.386,4
20140401|2014-03-27 04:00,27,4.372,4.379,4.372,4.378,5
20140401|2014-03-27 04:30,27,4.379,4.402,4.379,4.401,54
20140401|2014-03-27 05:00,27,4.398,4.403,4.397,4.401,59
20140401|2014-03-27 05:30,27,4.401,4.401,4.398,4.4,42
20140401|2014-03-27 06:00,27,4.4,4.41,4.394,4.41,36
20140401|2014-03-27 06:30,27,4.41,4.415,4.405,4.409,67
20140401|2014-03-27 07:00,27,4.411,4.414,4.388,4.393,163
20140401|2014-03-27 07:30,27,4.393,4.393,4.385,4.393,326
20140401|2014-03-27 08:00,27,4.391,4.44,4.39,4.435,399
20140401|2014-03-27 08:30,27,4.433,4.436,4.419,4.424,221
20140401|2014-03-27 09:00,27,4.426,4.43,4.419,4.423,353
20140401|2014-03-27 09:30,27,4.43,4.498,4.43,4.476,769
20140401|2014-03-27 10:00,27,4.479,4.48,4.47,4.473,195
20140401|2014-03-27 10:30,27,4.472,4.473,4.46,4.469,174
20140401|2014-03-27 11:00,27,4.466,4.466,4.44,4.441,304
20140401|2014-03-27 11:30,27,4.436,4.469,4.43,4.469,61
20140401|2014-03-27 12:00,27,4.469,4.479,4.463,4.477,84
20140401|2014-03-27 12:30,27,4.476,4.55,4.476,4.548,374
20140401|2014-03-27 13:00,27,4.549,4.615,4.541,4.546,3034
20140501|2013-08-30 10:30,30,3.879,3.879,3.879,3.879,1
20140501|2013-08-30 12:00,30,3.86,3.86,3.86,3.86,4
20140501|2013-08-30 13:00,30,3.855,3.856,3.855,3.856,8
20140501|2013-08-30 13:30,30,3.849,3.849,3.849,3.849,6
20140501|2013-08-30 16:00,30,3.861,3.861,3.861,3.861,1
20140501|2013-09-01 17:00,3,3.921,3.928,3.916,3.916,3
20140501|2013-09-01 17:30,3,3.911,3.911,3.911,3.911,1
20140501|2013-09-01 20:30,3,3.909,3.909,3.909,3.909,1
20140501|2013-09-01 21:30,3,3.905,3.905,3.905,3.905,1
20140501|2013-09-02 06:00,3,3.906,3.906,3.906,3.906,2
20140501|2013-09-02 06:30,3,3.905,3.905,3.905,3.905,3
20140501|2013-09-02 07:00,3,3.9,3.9,3.9,3.9,1
20140501|2013-09-02 22:00,3,3.917,3.917,3.917,3.917,1
20140501|2013-09-02 23:30,3,3.912,3.912,3.912,3.912,1
20140501|2013-09-03 08:00,3,3.918,3.921,3.914,3.914,8
20140501|2013-09-03 08:30,3,3.908,3.908,3.9,3.9,2
20140501|2013-09-03 09:00,3,3.898,3.898,3.898,3.898,1
20140501|2013-09-03 09:30,3,3.897,3.897,3.895,3.895,3
20140501|2013-09-03 10:00,3,3.906,3.906,3.906,3.906,2
20140501|2013-09-03 10:30,3,3.905,3.905,3.905,3.905,1
20140501|2013-09-03 11:00,3,3.895,3.895,3.875,3.887,80
20140501|2013-09-03 11:30,3,3.892,3.892,3.892,3.892,2
20140501|2013-09-03 12:00,3,3.899,3.9,3.899,3.9,11
20140501|2013-09-03 12:30,3,3.898,3.898,3.891,3.891,14
20140501|2013-09-03 13:00,3,3.883,3.883,3.883,3.883,1
20140501|2013-09-03 13:30,3,3.883,3.883,3.883,3.883,1
20140501|2013-09-03 17:30,4,3.901,3.902,3.901,3.902,10
20140501|2013-09-03 18:00,4,3.908,3.908,3.906,3.907,11
20140501|2013-09-03 19:00,4,3.903,3.903,3.903,3.903,1
20140501|2013-09-03 22:30,4,3.895,3.895,3.895,3.895,1
20140501|2013-09-03 23:30,4,3.893,3.895,3.89,3.89,4
20140501|2013-09-04 04:30,4,3.9,3.9,3.897,3.897,5
20140501|2013-09-04 07:00,4,3.89,3.89,3.89,3.89,1
20140501|2013-09-04 07:30,4,3.903,3.903,3.892,3.892,23
20140501|2013-09-04 08:00,4,3.894,3.895,3.882,3.882,39
20140501|2013-09-04 08:30,4,3.877,3.883,3.877,3.883,3
20140501|2013-09-04 09:30,4,3.875,3.875,3.875,3.875,16
20140501|2013-09-04 10:00,4,3.882,3.882,3.873,3.873,4
20140501|2013-09-04 10:30,4,3.873,3.873,3.872,3.872,15
20140501|2013-09-04 11:00,4,3.872,3.872,3.865,3.872,13
20140501|2013-09-04 11:30,4,3.871,3.877,3.871,3.877,18
20140501|2013-09-04 12:00,4,3.877,3.877,3.877,3.877,1
20140501|2013-09-04 12:30,4,3.878,3.88,3.877,3.88,38
20140501|2013-09-04 13:00,4,3.88,3.895,3.879,3.895,81
20140501|2013-09-04 13:30,4,3.895,3.897,3.895,3.895,80
20140501|2013-09-04 14:00,4,3.888,3.889,3.888,3.889,42
20140501|2013-09-04 15:00,4,3.889,3.889,3.889,3.889,1
20140501|2013-09-04 15:30,4,3.885,3.885,3.885,3.885,1
20140501|2013-09-04 20:00,5,3.89,3.891,3.89,3.891,2
20140501|2013-09-05 01:30,5,3.887,3.887,3.887,3.887,1
20140501|2013-09-05 03:30,5,3.885,3.885,3.885,3.885,1
20140501|2013-09-05 04:00,5,3.886,3.886,3.886,3.886,1
20140501|2013-09-05 05:30,5,3.885,3.885,3.885,3.885,1
20140501|2013-09-05 08:00,5,3.908,3.911,3.908,3.909,133
20140501|2013-09-05 08:30,5,3.901,3.906,3.901,3.906,23
20140501|2013-09-05 09:00,5,3.911,3.911,3.911,3.911,5
20140501|2013-09-05 09:30,5,3.844,3.844,3.837,3.842,20
20140501|2013-09-05 10:30,5,3.837,3.837,3.837,3.837,1
20140501|2013-09-05 12:00,5,3.833,3.833,3.833,3.833,1
20140501|2013-09-05 12:30,5,3.833,3.833,3.83,3.832,3
20140501|2013-09-05 13:00,5,3.834,3.834,3.834,3.834,2
20140501|2013-09-05 13:30,5,3.827,3.828,3.825,3.826,8
20140501|2013-09-05 14:00,5,3.825,3.825,3.822,3.822,2
20140501|2013-09-05 15:00,5,3.823,3.823,3.823,3.823,1
20140501|2013-09-05 18:00,6,3.83,3.83,3.83,3.83,1
20140501|2013-09-05 18:30,6,3.835,3.835,3.835,3.835,1
20140501|2013-09-06 05:00,6,3.832,3.832,3.832,3.832,1
20140501|2013-09-06 05:30,6,3.848,3.848,3.848,3.848,1
20140501|2013-09-06 07:00,6,3.832,3.832,3.832,3.832,1
20140501|2013-09-06 08:00,6,3.826,3.826,3.826,3.826,1
20140501|2013-09-06 08:30,6,3.803,3.809,3.802,3.802,4
20140501|2013-09-06 09:00,6,3.808,3.816,3.808,3.816,7
20140501|2013-09-06 09:30,6,3.801,3.801,3.801,3.801,33
20140501|2013-09-06 10:00,6,3.794,3.795,3.794,3.794,20
20140501|2013-09-06 11:00,6,3.8,3.8,3.792,3.794,6
20140501|2013-09-06 13:00,6,3.785,3.785,3.783,3.783,5
20140501|2013-09-06 14:30,6,3.787,3.787,3.787,3.787,6
20140501|2013-09-06 15:00,6,3.784,3.784,3.784,3.784,3
20140501|2013-09-08 20:00,9,3.799,3.799,3.799,3.799,1
20140501|2013-09-09 08:00,9,3.827,3.827,3.825,3.827,7
20140501|2013-09-09 09:30,9,3.804,3.807,3.804,3.807,2
20140501|2013-09-09 10:00,9,3.813,3.813,3.813,3.813,2
20140501|2013-09-09 10:30,9,3.813,3.813,3.813,3.813,4
20140501|2013-09-09 11:00,9,3.804,3.804,3.804,3.804,1
20140501|2013-09-09 11:30,9,3.801,3.805,3.801,3.805,7
20140501|2013-09-09 12:00,9,3.815,3.815,3.815,3.815,1
20140501|2013-09-09 12:30,9,3.818,3.818,3.818,3.818,2
20140501|2013-09-09 13:00,9,3.816,3.835,3.816,3.835,4
20140501|2013-09-09 13:30,9,3.84,3.84,3.84,3.84,1
20140501|2013-09-09 15:30,9,3.833,3.833,3.833,3.833,1
20140501|2013-09-10 08:00,10,3.831,3.831,3.814,3.818,9
20140501|2013-09-10 08:30,10,3.809,3.809,3.8,3.8,7
20140501|2013-09-10 09:00,10,3.798,3.798,3.798,3.798,34
20140501|2013-09-10 10:00,10,3.8,3.8,3.798,3.798,4
20140501|2013-09-10 11:00,10,3.799,3.799,3.798,3.798,20
20140501|2013-09-10 11:30,10,3.808,3.808,3.802,3.802,4
20140501|2013-09-10 13:00,10,3.815,3.833,3.813,3.828,89
20140501|2013-09-10 13:30,10,3.831,3.832,3.831,3.832,6
20140501|2013-09-10 14:00,10,3.823,3.824,3.823,3.824,3
20140501|2013-09-10 14:30,10,3.823,3.823,3.823,3.823,1
20140501|2013-09-11 07:00,11,3.811,3.811,3.811,3.811,1
20140501|2013-09-11 07:30,11,3.812,3.813,3.812,3.813,5
20140501|2013-09-11 08:00,11,3.81,3.81,3.805,3.809,8
20140501|2013-09-11 09:00,11,3.782,3.782,3.782,3.782,1
20140501|2013-09-11 10:00,11,3.78,3.78,3.778,3.778,3
20140501|2013-09-11 11:00,11,3.775,3.79,3.775,3.79,9
20140501|2013-09-11 11:30,11,3.795,3.809,3.795,3.809,5
20140501|2013-09-11 12:00,11,3.811,3.822,3.811,3.822,4
20140501|2013-09-11 12:30,11,3.83,3.83,3.818,3.818,6
20140501|2013-09-11 13:00,11,3.821,3.821,3.815,3.815,2
20140501|2013-09-11 13:30,11,3.799,3.801,3.799,3.801,11
20140501|2013-09-11 14:00,11,3.797,3.797,3.797,3.797,1
20140501|2013-09-12 06:00,12,3.777,3.777,3.777,3.777,1
20140501|2013-09-12 08:00,12,3.775,3.778,3.772,3.778,7
20140501|2013-09-12 08:30,12,3.791,3.791,3.791,3.791,3
20140501|2013-09-12 09:00,12,3.794,3.794,3.787,3.787,9
20140501|2013-09-12 09:30,12,3.855,3.865,3.843,3.865,23
20140501|2013-09-12 11:00,12,3.852,3.852,3.849,3.849,6
20140501|2013-09-12 11:30,12,3.849,3.849,3.849,3.849,3
20140501|2013-09-12 12:00,12,3.852,3.852,3.841,3.841,3
20140501|2013-09-12 12:30,12,3.843,3.847,3.843,3.844,35
20140501|2013-09-12 13:00,12,3.849,3.851,3.838,3.838,87
20140501|2013-09-12 13:30,12,3.843,3.843,3.843,3.843,3
20140501|2013-09-12 14:00,12,3.85,3.85,3.85,3.85,1
20140501|2013-09-12 16:00,12,3.84,3.84,3.84,3.84,1
20140501|2013-09-13 06:30,13,3.83,3.83,3.83,3.83,1
20140501|2013-09-13 07:00,13,3.828,3.828,3.828,3.828,1
20140501|2013-09-13 08:00,13,3.827,3.827,3.826,3.827,21
20140501|2013-09-13 08:30,13,3.857,3.857,3.857,3.857,1
20140501|2013-09-13 09:00,13,3.856,3.877,3.856,3.875,15
20140501|2013-09-13 09:30,13,3.87,3.872,3.87,3.872,3
20140501|2013-09-13 10:00,13,3.871,3.871,3.871,3.871,3
20140501|2013-09-13 10:30,13,3.87,3.871,3.87,3.87,117
20140501|2013-09-13 11:00,13,3.867,3.868,3.867,3.868,2
20140501|2013-09-13 11:30,13,3.877,3.878,3.877,3.878,2
20140501|2013-09-13 12:00,13,3.884,3.884,3.881,3.881,8
20140501|2013-09-13 12:30,13,3.877,3.878,3.877,3.878,11
20140501|2013-09-13 13:00,13,3.884,3.889,3.883,3.889,144
20140501|2013-09-13 14:00,13,3.885,3.885,3.885,3.885,2
20140501|2013-09-15 17:30,16,3.904,3.904,3.904,3.904,1
20140501|2013-09-15 19:30,16,3.901,3.901,3.901,3.901,1
20140501|2013-09-16 06:30,16,3.875,3.875,3.875,3.875,1
20140501|2013-09-16 07:00,16,3.86,3.86,3.86,3.86,1
20140501|2013-09-16 08:00,16,3.85,3.862,3.85,3.862,23
20140501|2013-09-16 08:30,16,3.904,3.91,3.903,3.903,16
20140501|2013-09-16 09:30,16,3.91,3.91,3.907,3.907,6
20140501|2013-09-16 10:00,16,3.93,3.93,3.917,3.917,29
20140501|2013-09-16 10:30,16,3.913,3.913,3.911,3.911,14
20140501|2013-09-16 11:00,16,3.919,3.922,3.914,3.922,6
20140501|2013-09-16 12:00,16,3.92,3.921,3.91,3.91,16
20140501|2013-09-16 12:30,16,3.905,3.905,3.905,3.905,1
20140501|2013-09-16 13:00,16,3.917,3.919,3.917,3.918,5
20140501|2013-09-16 14:00,16,3.92,3.923,3.92,3.923,16
20140501|2013-09-16 14:30,16,3.92,3.92,3.915,3.915,2
20140501|2013-09-16 15:00,16,3.915,3.915,3.915,3.915,5
20140501|2013-09-16 17:30,17,3.931,3.933,3.931,3.933,3
20140501|2013-09-16 19:30,17,3.933,3.933,3.933,3.933,1
20140501|2013-09-17 07:00,17,3.93,3.93,3.93,3.93,2
20140501|2013-09-17 07:30,17,3.938,3.938,3.935,3.936,9
20140501|2013-09-17 08:00,17,3.941,3.943,3.939,3.942,7
20140501|2013-09-17 08:30,17,3.935,3.935,3.93,3.932,6
20140501|2013-09-17 09:00,17,3.931,3.931,3.929,3.93,33
20140501|2013-09-17 09:30,17,3.921,3.923,3.913,3.923,89
20140501|2013-09-17 10:00,17,3.918,3.919,3.917,3.919,4
20140501|2013-09-17 10:30,17,3.919,3.925,3.919,3.925,2
20140501|2013-09-17 11:00,17,3.923,3.927,3.923,3.927,5
20140501|2013-09-17 11:30,17,3.923,3.923,3.923,3.923,1
20140501|2013-09-17 12:00,17,3.924,3.924,3.924,3.924,1
20140501|2013-09-17 12:30,17,3.925,3.925,3.925,3.925,20
20140501|2013-09-17 13:00,17,3.928,3.938,3.927,3.927,167
20140501|2013-09-17 13:30,17,3.928,3.928,3.928,3.928,1
20140501|2013-09-18 07:00,18,3.905,3.905,3.905,3.905,1
20140501|2013-09-18 07:30,18,3.911,3.911,3.911,3.911,12
20140501|2013-09-18 08:00,18,3.905,3.911,3.905,3.911,11
20140501|2013-09-18 08:30,18,3.919,3.919,3.895,3.897,10
20140501|2013-09-18 09:30,18,3.9,3.915,3.9,3.908,12
20140501|2013-09-18 10:00,18,3.915,3.93,3.915,3.93,11
20140501|2013-09-18 10:30,18,3.925,3.935,3.925,3.934,16
20140501|2013-09-18 11:00,18,3.915,3.915,3.915,3.915,12
20140501|2013-09-18 11:30,18,3.92,3.932,3.916,3.932,16
20140501|2013-09-18 13:00,18,3.927,3.927,3.924,3.924,12
20140501|2013-09-19 07:30,19,3.933,3.933,3.933,3.933,11
20140501|2013-09-19 08:30,19,3.947,3.947,3.947,3.947,1
20140501|2013-09-19 09:00,19,3.945,3.957,3.943,3.952,14
20140501|2013-09-19 09:30,19,3.982,3.993,3.971,3.971,12
20140501|2013-09-19 10:00,19,3.941,3.958,3.941,3.955,24
20140501|2013-09-19 10:30,19,3.957,3.957,3.951,3.952,10
20140501|2013-09-19 11:00,19,3.92,3.92,3.916,3.916,26
20140501|2013-09-19 11:30,19,3.909,3.909,3.908,3.908,3
20140501|2013-09-19 12:00,19,3.921,3.921,3.92,3.92,12
20140501|2013-09-19 12:30,19,3.924,3.924,3.921,3.921,3
20140501|2013-09-19 13:00,19,3.932,3.949,3.929,3.948,122
20140501|2013-09-19 13:30,19,3.948,3.948,3.932,3.932,5
20140501|2013-09-20 07:00,20,3.928,3.928,3.928,3.928,1
20140501|2013-09-20 08:00,20,3.93,3.93,3.924,3.924,8
20140501|2013-09-20 10:00,20,3.91,3.91,3.91,3.91,2
20140501|2013-09-20 13:30,20,3.93,3.931,3.93,3.93,7
20140501|2013-09-20 14:30,20,3.93,3.931,3.93,3.931,3
20140501|2013-09-20 15:00,20,3.93,3.93,3.929,3.929,8
20140501|2013-09-23 06:30,23,3.903,3.903,3.903,3.903,2
20140501|2013-09-23 07:30,23,3.896,3.896,3.896,3.896,1
20140501|2013-09-23 08:00,23,3.897,3.9,3.897,3.9,3
20140501|2013-09-23 08:30,23,3.9,3.9,3.9,3.9,1
20140501|2013-09-23 09:00,23,3.9,3.9,3.9,3.9,2
20140501|2013-09-23 09:30,23,3.905,3.906,3.904,3.904,13
20140501|2013-09-23 10:00,23,3.898,3.898,3.888,3.888,4
20140501|2013-09-23 10:30,23,3.885,3.897,3.885,3.897,13
20140501|2013-09-23 11:00,23,3.887,3.887,3.887,3.887,16
20140501|2013-09-23 11:30,23,3.89,3.89,3.887,3.887,3
20140501|2013-09-23 12:30,23,3.865,3.866,3.862,3.866,4
20140501|2013-09-23 13:00,23,3.864,3.864,3.864,3.864,1
20140501|2013-09-23 13:30,23,3.864,3.864,3.864,3.864,2
20140501|2013-09-23 15:00,23,3.865,3.865,3.865,3.865,1
20140501|2013-09-23 15:30,23,3.864,3.864,3.864,3.864,1
20140501|2013-09-24 07:00,24,3.844,3.844,3.844,3.844,1
20140501|2013-09-24 08:00,24,3.832,3.835,3.832,3.835,2
20140501|2013-09-24 08:30,24,3.83,3.832,3.83,3.831,13
20140501|2013-09-24 09:00,24,3.825,3.825,3.804,3.804,19
20140501|2013-09-24 09:30,24,3.802,3.805,3.799,3.805,11
20140501|2013-09-24 11:30,24,3.796,3.797,3.788,3.797,24
20140501|2013-09-24 12:00,24,3.795,3.795,3.79,3.79,5
20140501|2013-09-24 12:30,24,3.79,3.79,3.786,3.786,12
20140501|2013-09-24 13:00,24,3.792,3.796,3.772,3.776,226
20140501|2013-09-24 13:30,24,3.777,3.783,3.777,3.783,24
20140501|2013-09-24 14:00,24,3.785,3.785,3.785,3.785,9
20140501|2013-09-24 15:30,24,3.778,3.778,3.778,3.778,1
20140501|2013-09-24 16:00,24,3.782,3.782,3.782,3.782,5
20140501|2013-09-25 03:30,25,3.805,3.805,3.805,3.805,1
20140501|2013-09-25 07:30,25,3.79,3.79,3.785,3.785,29
20140501|2013-09-25 08:00,25,3.782,3.782,3.781,3.781,14
20140501|2013-09-25 08:30,25,3.794,3.797,3.788,3.793,19
20140501|2013-09-25 09:00,25,3.791,3.791,3.784,3.788,16
20140501|2013-09-25 09:30,25,3.786,3.792,3.782,3.782,31
20140501|2013-09-25 10:00,25,3.781,3.784,3.781,3.784,21
20140501|2013-09-25 10:30,25,3.785,3.794,3.783,3.794,19
20140501|2013-09-25 11:00,25,3.792,3.792,3.787,3.788,29
20140501|2013-09-25 11:30,25,3.796,3.797,3.794,3.794,10
20140501|2013-09-25 12:30,25,3.799,3.799,3.798,3.798,6
20140501|2013-09-25 13:00,25,3.791,3.791,3.777,3.777,2
20140501|2013-09-25 13:30,25,3.768,3.768,3.768,3.768,1
20140501|2013-09-25 14:00,25,3.778,3.778,3.778,3.778,4
20140501|2013-09-25 15:00,25,3.774,3.774,3.774,3.774,4
20140501|2013-09-25 15:30,25,3.771,3.771,3.771,3.771,1
20140501|2013-09-25 21:00,26,3.775,3.775,3.775,3.775,1
20140501|2013-09-26 01:30,26,3.765,3.765,3.761,3.761,2
20140501|2013-09-26 07:00,26,3.756,3.756,3.756,3.756,1
20140501|2013-09-26 07:30,26,3.753,3.759,3.753,3.759,8
20140501|2013-09-26 08:00,26,3.756,3.756,3.752,3.753,35
20140501|2013-09-26 08:30,26,3.75,3.751,3.747,3.747,8
20140501|2013-09-26 09:00,26,3.748,3.75,3.74,3.745,25
20140501|2013-09-26 09:30,26,3.732,3.743,3.718,3.743,69
20140501|2013-09-26 11:00,26,3.775,3.784,3.775,3.784,14
20140501|2013-09-26 11:30,26,3.774,3.785,3.774,3.785,11
20140501|2013-09-26 12:00,26,3.789,3.8,3.789,3.8,4
20140501|2013-09-26 12:30,26,3.789,3.794,3.785,3.794,15
20140501|2013-09-26 13:00,26,3.805,3.822,3.805,3.815,8
20140501|2013-09-26 13:30,26,3.818,3.825,3.818,3.825,3
20140501|2013-09-26 14:00,26,3.825,3.828,3.825,3.828,10
20140501|2013-09-26 14:30,26,3.829,3.829,3.829,3.829,1
20140501|2013-09-26 15:30,26,3.83,3.83,3.83,3.83,1
20140501|2013-09-27 07:00,27,3.798,3.798,3.798,3.798,1
20140501|2013-09-27 07:30,27,3.793,3.793,3.793,3.793,4
20140501|2013-09-27 08:00,27,3.786,3.8,3.786,3.795,7
20140501|2013-09-27 08:30,27,3.792,3.822,3.792,3.82,114
20140501|2013-09-27 09:00,27,3.834,3.834,3.832,3.832,7
20140501|2013-09-27 09:30,27,3.813,3.813,3.812,3.812,3
20140501|2013-09-27 10:00,27,3.799,3.799,3.799,3.799,1
20140501|2013-09-27 10:30,27,3.801,3.801,3.799,3.799,5
20140501|2013-09-27 11:00,27,3.807,3.807,3.807,3.807,1
20140501|2013-09-27 11:30,27,3.81,3.81,3.81,3.81,1
20140501|2013-09-27 12:30,27,3.817,3.82,3.817,3.82,7
20140501|2013-09-27 13:00,27,3.827,3.827,3.827,3.827,1
20140501|2013-09-27 14:00,27,3.837,3.841,3.837,3.841,4
20140501|2013-09-30 07:30,30,3.792,3.792,3.792,3.792,3
20140501|2013-09-30 08:00,30,3.792,3.801,3.79,3.79,28
20140501|2013-09-30 08:30,30,3.783,3.786,3.776,3.785,8
20140501|2013-09-30 09:30,30,3.771,3.771,3.771,3.771,1
20140501|2013-09-30 10:30,30,3.786,3.786,3.785,3.785,2
20140501|2013-09-30 11:30,30,3.78,3.781,3.777,3.78,8
20140501|2013-09-30 12:00,30,3.777,3.777,3.772,3.772,11
20140501|2013-09-30 12:30,30,3.78,3.78,3.779,3.779,5
20140501|2013-09-30 13:00,30,3.778,3.784,3.778,3.778,8
20140501|2013-09-30 13:30,30,3.783,3.783,3.783,3.783,2
20140501|2013-09-30 14:00,30,3.789,3.79,3.787,3.787,10
20140501|2013-09-30 14:30,30,3.786,3.786,3.786,3.786,2
20140501|2013-09-30 15:30,30,3.781,3.781,3.781,3.781,1
20140501|2013-10-01 05:30,1,3.791,3.803,3.791,3.803,2
20140501|2013-10-01 06:30,1,3.806,3.806,3.805,3.805,43
20140501|2013-10-01 07:00,1,3.806,3.81,3.806,3.81,19
20140501|2013-10-01 07:30,1,3.817,3.817,3.817,3.817,2
20140501|2013-10-01 08:00,1,3.816,3.819,3.813,3.813,37
20140501|2013-10-01 09:30,1,3.83,3.834,3.83,3.832,23
20140501|2013-10-01 11:00,1,3.82,3.82,3.818,3.818,8
20140501|2013-10-01 11:30,1,3.824,3.824,3.824,3.824,1
20140501|2013-10-01 12:00,1,3.819,3.824,3.819,3.824,2
20140501|2013-10-01 12:30,1,3.818,3.818,3.818,3.818,2
20140501|2013-10-01 13:00,1,3.826,3.83,3.81,3.811,19
20140501|2013-10-01 13:30,1,3.808,3.808,3.808,3.808,1
20140501|2013-10-01 14:00,1,3.806,3.806,3.806,3.806,2
20140501|2013-10-01 14:30,1,3.81,3.81,3.807,3.807,6
20140501|2013-10-01 15:00,1,3.808,3.808,3.808,3.808,1
20140501|2013-10-01 15:30,1,3.808,3.808,3.808,3.808,1
20140501|2013-10-02 07:00,2,3.813,3.822,3.813,3.822,2
20140501|2013-10-02 07:30,2,3.833,3.833,3.833,3.833,1
20140501|2013-10-02 08:00,2,3.829,3.829,3.829,3.829,1
20140501|2013-10-02 08:30,2,3.827,3.827,3.823,3.823,10
20140501|2013-10-02 09:00,2,3.816,3.816,3.788,3.791,26
20140501|2013-10-02 09:30,2,3.781,3.781,3.777,3.777,6
20140501|2013-10-02 10:30,2,3.775,3.775,3.77,3.77,7
20140501|2013-10-02 11:00,2,3.773,3.773,3.77,3.77,3
20140501|2013-10-02 11:30,2,3.763,3.763,3.762,3.762,2
20140501|2013-10-02 12:00,2,3.767,3.768,3.767,3.768,4
20140501|2013-10-02 12:30,2,3.772,3.78,3.772,3.778,7
20140501|2013-10-02 13:00,2,3.777,3.777,3.757,3.757,8
20140501|2013-10-02 15:00,2,3.752,3.752,3.751,3.751,2
20140501|2013-10-03 05:30,3,3.767,3.767,3.767,3.767,1
20140501|2013-10-03 08:00,3,3.763,3.764,3.758,3.764,40
20140501|2013-10-03 08:30,3,3.761,3.761,3.754,3.754,2
20140501|2013-10-03 09:00,3,3.754,3.754,3.754,3.754,1
20140501|2013-10-03 09:30,3,3.72,3.76,3.72,3.757,70
20140501|2013-10-03 10:00,3,3.759,3.759,3.753,3.754,222
20140501|2013-10-03 10:30,3,3.751,3.759,3.747,3.759,240
20140501|2013-10-03 11:00,3,3.759,3.759,3.759,3.759,4
20140501|2013-10-03 11:30,3,3.758,3.761,3.758,3.761,9
20140501|2013-10-03 13:00,3,3.744,3.744,3.74,3.74,2
20140501|2013-10-03 13:30,3,3.741,3.741,3.741,3.741,2
20140501|2013-10-03 14:30,3,3.741,3.741,3.741,3.741,1
20140501|2013-10-04 05:30,4,3.747,3.747,3.747,3.747,5
20140501|2013-10-04 07:30,4,3.756,3.756,3.756,3.756,1
20140501|2013-10-04 08:00,4,3.756,3.756,3.756,3.756,2
20140501|2013-10-04 08:30,4,3.759,3.761,3.759,3.76,41
20140501|2013-10-04 09:00,4,3.758,3.761,3.758,3.761,5
20140501|2013-10-04 09:30,4,3.762,3.762,3.751,3.751,8
20140501|2013-10-04 10:00,4,3.751,3.751,3.751,3.751,78
20140501|2013-10-04 10:30,4,3.752,3.756,3.752,3.756,10
20140501|2013-10-04 11:30,4,3.749,3.751,3.747,3.747,16
20140501|2013-10-04 12:00,4,3.74,3.742,3.74,3.74,36
20140501|2013-10-04 13:00,4,3.736,3.757,3.736,3.757,7
20140501|2013-10-04 13:30,4,3.752,3.759,3.752,3.759,3
20140501|2013-10-04 14:30,4,3.752,3.752,3.752,3.752,1
20140501|2013-10-04 15:00,4,3.757,3.757,3.757,3.757,1
20140501|2013-10-07 06:30,7,3.796,3.796,3.796,3.796,5
20140501|2013-10-07 07:00,7,3.803,3.803,3.803,3.803,5
20140501|2013-10-07 07:30,7,3.807,3.807,3.807,3.807,4
20140501|2013-10-07 08:00,7,3.825,3.845,3.823,3.845,7
20140501|2013-10-07 08:30,7,3.831,3.833,3.831,3.833,3
20140501|2013-10-07 09:00,7,3.837,3.84,3.834,3.834,17
20140501|2013-10-07 09:30,7,3.83,3.83,3.83,3.83,3
20140501|2013-10-07 10:30,7,3.846,3.851,3.846,3.85,9
20140501|2013-10-07 11:00,7,3.856,3.866,3.856,3.866,8
20140501|2013-10-07 11:30,7,3.863,3.863,3.861,3.861,9
20140501|2013-10-07 12:00,7,3.858,3.865,3.854,3.865,8
20140501|2013-10-07 12:30,7,3.863,3.863,3.854,3.854,25
20140501|2013-10-07 13:00,7,3.852,3.853,3.849,3.849,52
20140501|2013-10-07 14:30,7,3.847,3.848,3.847,3.848,2
20140501|2013-10-07 15:00,7,3.848,3.848,3.848,3.848,1
20140501|2013-10-08 05:30,8,3.871,3.871,3.871,3.871,1
20140501|2013-10-08 06:30,8,3.882,3.882,3.882,3.882,1
20140501|2013-10-08 07:00,8,3.878,3.878,3.878,3.878,1
20140501|2013-10-08 07:30,8,3.885,3.885,3.885,3.885,2
20140501|2013-10-08 08:00,8,3.884,3.891,3.88,3.88,27
20140501|2013-10-08 08:30,8,3.885,3.891,3.885,3.891,26
20140501|2013-10-08 09:00,8,3.9,3.9,3.897,3.897,36
20140501|2013-10-08 10:30,8,3.902,3.902,3.901,3.901,4
20140501|2013-10-08 12:00,8,3.905,3.905,3.901,3.905,9
20140501|2013-10-08 12:30,8,3.909,3.909,3.909,3.909,1
20140501|2013-10-08 13:00,8,3.902,3.91,3.894,3.908,37
20140501|2013-10-08 13:30,8,3.908,3.908,3.908,3.908,29
20140501|2013-10-08 14:00,8,3.908,3.908,3.908,3.908,2
20140501|2013-10-08 15:00,8,3.915,3.915,3.915,3.915,1
20140501|2013-10-08 15:30,8,3.915,3.917,3.915,3.917,3
20140501|2013-10-08 16:00,8,3.917,3.917,3.917,3.917,3
20140501|2013-10-09 07:30,9,3.9,3.9,3.899,3.899,2
20140501|2013-10-09 08:00,9,3.902,3.902,3.902,3.902,1
20140501|2013-10-09 08:30,9,3.904,3.904,3.902,3.903,65
20140501|2013-10-09 09:00,9,3.907,3.907,3.901,3.901,21
20140501|2013-10-09 10:00,9,3.9,3.902,3.899,3.899,11
20140501|2013-10-09 10:30,9,3.897,3.897,3.897,3.897,1
20140501|2013-10-09 12:30,9,3.9,3.906,3.9,3.906,2
20140501|2013-10-09 13:00,9,3.905,3.905,3.889,3.891,101
20140501|2013-10-09 15:00,9,3.898,3.898,3.898,3.898,1
20140501|2013-10-10 04:30,10,3.938,3.938,3.938,3.938,3
20140501|2013-10-10 07:00,10,3.947,3.947,3.944,3.944,4
20140501|2013-10-10 07:30,10,3.931,3.933,3.931,3.933,6
20140501|2013-10-10 08:00,10,3.936,3.936,3.931,3.934,4
20140501|2013-10-10 08:30,10,3.931,3.931,3.931,3.931,3
20140501|2013-10-10 09:00,10,3.931,3.942,3.931,3.94,25
20140501|2013-10-10 09:30,10,3.938,3.953,3.935,3.953,5
20140501|2013-10-10 10:00,10,3.946,3.946,3.936,3.936,13
20140501|2013-10-10 10:30,10,3.938,3.938,3.935,3.935,2
20140501|2013-10-10 11:00,10,3.938,3.946,3.937,3.946,14
20140501|2013-10-10 11:30,10,3.94,3.945,3.933,3.945,134
20140501|2013-10-10 12:00,10,3.944,3.944,3.943,3.944,56
20140501|2013-10-10 12:30,10,3.939,3.939,3.935,3.935,6
20140501|2013-10-10 13:00,10,3.927,3.927,3.927,3.927,2
20140501|2013-10-10 15:00,10,3.921,3.925,3.921,3.923,5
20140501|2013-10-11 07:00,11,3.951,3.951,3.951,3.951,8
20140501|2013-10-11 08:00,11,3.939,3.939,3.937,3.937,2
20140501|2013-10-11 08:30,11,3.951,3.951,3.951,3.951,3
20140501|2013-10-11 09:00,11,3.952,3.953,3.95,3.953,47
20140501|2013-10-11 09:30,11,3.952,3.952,3.947,3.95,14
20140501|2013-10-11 10:00,11,3.949,3.954,3.949,3.954,9
20140501|2013-10-11 10:30,11,3.941,3.951,3.941,3.95,40
20140501|2013-10-11 11:00,11,3.949,3.949,3.943,3.943,12
20140501|2013-10-11 12:00,11,3.951,3.951,3.949,3.949,49
20140501|2013-10-11 12:30,11,3.939,3.944,3.939,3.944,11
20140501|2013-10-11 13:00,11,3.952,3.955,3.95,3.952,62
20140501|2013-10-11 15:30,11,3.965,3.965,3.965,3.965,5
20140501|2013-10-13 17:30,14,4.007,4.008,4.007,4.008,24
20140501|2013-10-13 18:30,14,4.012,4.012,4.012,4.012,2
20140501|2013-10-13 19:00,14,4.006,4.006,4.005,4.005,4
20140501|2013-10-13 21:00,14,3.994,3.994,3.994,3.994,4
20140501|2013-10-13 21:30,14,3.983,3.983,3.983,3.983,4
20140501|2013-10-14 04:30,14,3.998,3.998,3.995,3.995,2
20140501|2013-10-14 05:30,14,3.996,3.996,3.996,3.996,1
20140501|2013-10-14 06:00,14,3.997,3.998,3.997,3.997,11
20140501|2013-10-14 06:30,14,3.989,3.992,3.988,3.992,9
20140501|2013-10-14 07:00,14,3.982,3.982,3.971,3.971,3
20140501|2013-10-14 08:00,14,3.991,3.996,3.991,3.995,23
20140501|2013-10-14 08:30,14,3.991,3.991,3.984,3.984,6
20140501|2013-10-14 09:00,14,3.977,3.977,3.973,3.976,22
20140501|2013-10-14 09:30,14,3.975,3.975,3.944,3.947,45
20140501|2013-10-14 10:00,14,3.954,3.96,3.954,3.96,6
20140501|2013-10-14 11:30,14,3.97,3.97,3.97,3.97,1
20140501|2013-10-14 12:00,14,3.968,3.978,3.968,3.978,5
20140501|2013-10-14 12:30,14,3.978,3.985,3.976,3.985,51
20140501|2013-10-14 13:00,14,3.983,3.983,3.98,3.98,9
20140501|2013-10-14 14:00,14,3.983,3.983,3.983,3.983,1
20140501|2013-10-15 04:30,15,4.008,4.01,4.008,4.01,4
20140501|2013-10-15 06:30,15,4.006,4.008,4.001,4.001,9
20140501|2013-10-15 07:00,15,3.997,3.999,3.991,3.999,15
20140501|2013-10-15 07:30,15,4.006,4.006,3.993,3.995,18
20140501|2013-10-15 08:00,15,3.989,4,3.989,3.99,50
20140501|2013-10-15 08:30,15,3.982,3.982,3.977,3.977,8
20140501|2013-10-15 09:00,15,3.975,3.978,3.975,3.978,18
20140501|2013-10-15 10:30,15,3.966,3.966,3.966,3.966,2
20140501|2013-10-15 11:00,15,3.975,3.975,3.975,3.975,2
20140501|2013-10-15 11:30,15,3.984,3.984,3.968,3.968,10
20140501|2013-10-15 12:00,15,3.95,3.95,3.95,3.95,2
20140501|2013-10-15 12:30,15,3.968,3.968,3.968,3.968,1
20140501|2013-10-15 13:00,15,3.957,3.962,3.955,3.955,4
20140501|2013-10-15 13:30,15,3.956,3.957,3.956,3.957,2
20140501|2013-10-15 14:00,15,3.954,3.956,3.954,3.956,5
20140501|2013-10-15 14:30,15,3.954,3.954,3.953,3.953,3
20140501|2013-10-15 15:00,15,3.961,3.961,3.961,3.961,7
20140501|2013-10-16 02:00,16,3.985,3.985,3.978,3.978,2
20140501|2013-10-16 03:00,16,3.985,3.988,3.981,3.988,7
20140501|2013-10-16 03:30,16,3.987,3.989,3.987,3.988,5
20140501|2013-10-16 04:00,16,3.989,3.989,3.989,3.989,1
20140501|2013-10-16 06:30,16,3.992,3.992,3.992,3.992,7
20140501|2013-10-16 07:00,16,3.991,3.993,3.989,3.993,9
20140501|2013-10-16 08:00,16,3.989,3.989,3.989,3.989,2
20140501|2013-10-16 08:30,16,3.979,3.985,3.978,3.985,6
20140501|2013-10-16 09:00,16,3.984,3.992,3.981,3.986,72
20140501|2013-10-16 09:30,16,3.99,3.996,3.979,3.979,36
20140501|2013-10-16 10:00,16,3.981,3.994,3.975,3.994,10
20140501|2013-10-16 10:30,16,3.992,3.992,3.981,3.981,3
20140501|2013-10-16 11:30,16,3.97,3.97,3.965,3.966,32
20140501|2013-10-16 12:00,16,3.973,3.975,3.973,3.975,20
20140501|2013-10-16 12:30,16,3.98,3.98,3.94,3.94,14
20140501|2013-10-16 13:00,16,3.945,3.952,3.92,3.92,54
20140501|2013-10-16 13:30,16,3.924,3.924,3.923,3.924,30
20140501|2013-10-16 14:00,16,3.92,3.92,3.912,3.912,7
20140501|2013-10-16 14:30,16,3.915,3.915,3.915,3.915,1
20140501|2013-10-16 18:30,17,3.93,3.93,3.93,3.93,1
20140501|2013-10-16 20:00,17,3.94,3.94,3.94,3.94,1
20140501|2013-10-17 06:30,17,3.925,3.925,3.9,3.902,10
20140501|2013-10-17 07:00,17,3.9,3.901,3.895,3.901,8
20140501|2013-10-17 07:30,17,3.905,3.905,3.905,3.905,4
20140501|2013-10-17 08:00,17,3.901,3.901,3.888,3.888,3
20140501|2013-10-17 08:30,17,3.89,3.89,3.888,3.888,4
20140501|2013-10-17 09:00,17,3.899,3.9,3.89,3.89,16
20140501|2013-10-17 10:30,17,3.905,3.906,3.905,3.906,20
20140501|2013-10-17 11:00,17,3.893,3.893,3.888,3.888,2
20140501|2013-10-17 11:30,17,3.889,3.89,3.885,3.885,5
20140501|2013-10-17 12:30,17,3.898,3.898,3.898,3.898,1
20140501|2013-10-17 13:00,17,3.895,3.905,3.895,3.905,3
20140501|2013-10-17 15:30,17,3.902,3.903,3.902,3.903,3
20140501|2013-10-18 01:00,18,3.884,3.884,3.884,3.884,1
20140501|2013-10-18 01:30,18,3.882,3.882,3.882,3.882,1
20140501|2013-10-18 03:30,18,3.88,3.88,3.878,3.878,2
20140501|2013-10-18 04:00,18,3.85,3.85,3.85,3.85,1
20140501|2013-10-18 08:00,18,3.877,3.878,3.875,3.877,10
20140501|2013-10-18 08:30,18,3.891,3.891,3.883,3.883,4
20140501|2013-10-18 09:00,18,3.879,3.879,3.878,3.878,6
20140501|2013-10-18 09:30,18,3.883,3.883,3.877,3.877,7
20140501|2013-10-18 10:00,18,3.873,3.873,3.873,3.873,1
20140501|2013-10-18 10:30,18,3.873,3.873,3.87,3.87,12
20140501|2013-10-18 11:30,18,3.899,3.926,3.899,3.926,16
20140501|2013-10-18 12:00,18,3.926,3.93,3.922,3.929,28
20140501|2013-10-18 12:30,18,3.916,3.916,3.916,3.916,3
20140501|2013-10-18 13:00,18,3.916,3.922,3.9,3.92,299
20140501|2013-10-18 13:30,18,3.92,3.92,3.914,3.914,24
20140501|2013-10-18 14:00,18,3.918,3.918,3.913,3.913,17
20140501|2013-10-18 14:30,18,3.915,3.916,3.912,3.913,16
20140501|2013-10-18 15:30,18,3.922,3.922,3.922,3.922,1
20140501|2013-10-20 17:00,21,3.965,3.97,3.965,3.97,2
20140501|2013-10-21 00:30,21,3.94,3.94,3.94,3.94,4
20140501|2013-10-21 06:30,21,3.933,3.933,3.919,3.922,8
20140501|2013-10-21 07:00,21,3.921,3.921,3.92,3.92,7
20140501|2013-10-21 07:30,21,3.898,3.903,3.898,3.903,4
20140501|2013-10-21 08:30,21,3.903,3.903,3.899,3.899,2
20140501|2013-10-21 09:00,21,3.897,3.901,3.879,3.879,14
20140501|2013-10-21 09:30,21,3.885,3.889,3.885,3.888,45
20140501|2013-10-21 10:00,21,3.889,3.897,3.885,3.897,91
20140501|2013-10-21 10:30,21,3.89,3.89,3.887,3.887,3
20140501|2013-10-21 11:00,21,3.88,3.88,3.876,3.877,32
20140501|2013-10-21 12:00,21,3.885,3.885,3.884,3.884,4
20140501|2013-10-21 12:30,21,3.878,3.878,3.87,3.873,21
20140501|2013-10-21 13:00,21,3.872,3.872,3.837,3.837,7
20140501|2013-10-21 13:30,21,3.836,3.836,3.821,3.828,18
20140501|2013-10-21 14:00,21,3.822,3.822,3.822,3.822,1
20140501|2013-10-21 14:30,21,3.832,3.832,3.832,3.832,30
20140501|2013-10-21 20:30,22,3.815,3.815,3.815,3.815,5
20140501|2013-10-21 21:00,22,3.815,3.815,3.815,3.815,1
20140501|2013-10-22 01:30,22,3.815,3.817,3.815,3.817,2
20140501|2013-10-22 07:00,22,3.824,3.826,3.824,3.826,4
20140501|2013-10-22 07:30,22,3.834,3.834,3.826,3.826,5
20140501|2013-10-22 08:00,22,3.816,3.816,3.807,3.809,18
20140501|2013-10-22 08:30,22,3.804,3.804,3.798,3.798,8
20140501|2013-10-22 09:00,22,3.802,3.809,3.802,3.809,7
20140501|2013-10-22 09:30,22,3.798,3.815,3.792,3.803,22
20140501|2013-10-22 10:00,22,3.817,3.817,3.815,3.815,5
20140501|2013-10-22 10:30,22,3.806,3.806,3.806,3.806,1
20140501|2013-10-22 11:00,22,3.785,3.785,3.785,3.785,1
20140501|2013-10-22 11:30,22,3.781,3.781,3.781,3.781,1
20140501|2013-10-22 12:30,22,3.77,3.777,3.77,3.777,2
20140501|2013-10-22 13:00,22,3.764,3.769,3.764,3.769,5
20140501|2013-10-22 13:30,22,3.772,3.777,3.772,3.776,84
20140501|2013-10-22 14:00,22,3.778,3.778,3.778,3.778,1
20140501|2013-10-22 15:30,22,3.784,3.784,3.784,3.784,3
20140501|2013-10-23 06:30,23,3.779,3.779,3.779,3.779,2
20140501|2013-10-23 07:00,23,3.777,3.778,3.775,3.775,8
20140501|2013-10-23 07:30,23,3.796,3.796,3.796,3.796,1
20140501|2013-10-23 08:00,23,3.783,3.787,3.783,3.787,2
20140501|2013-10-23 08:30,23,3.78,3.782,3.78,3.782,21
20140501|2013-10-23 09:00,23,3.791,3.791,3.775,3.775,8
20140501|2013-10-23 09:30,23,3.787,3.792,3.783,3.783,3
20140501|2013-10-23 10:00,23,3.792,3.802,3.791,3.801,13
20140501|2013-10-23 10:30,23,3.798,3.798,3.798,3.798,1
20140501|2013-10-23 11:00,23,3.801,3.802,3.798,3.798,8
20140501|2013-10-23 11:30,23,3.787,3.787,3.787,3.787,2
20140501|2013-10-23 12:30,23,3.776,3.78,3.776,3.776,42
20140501|2013-10-23 13:00,23,3.779,3.788,3.778,3.788,160
20140501|2013-10-23 13:30,23,3.788,3.788,3.786,3.786,10
20140501|2013-10-23 14:00,23,3.789,3.789,3.789,3.789,1
20140501|2013-10-23 14:30,23,3.79,3.79,3.79,3.79,1
20140501|2013-10-23 15:00,23,3.787,3.787,3.787,3.787,1
20140501|2013-10-23 21:00,24,3.778,3.778,3.778,3.778,1
20140501|2013-10-24 08:00,24,3.77,3.77,3.757,3.757,34
20140501|2013-10-24 08:30,24,3.755,3.755,3.755,3.755,5
20140501|2013-10-24 09:00,24,3.753,3.756,3.749,3.749,3
20140501|2013-10-24 09:30,24,3.735,3.78,3.735,3.772,19
20140501|2013-10-24 10:00,24,3.794,3.794,3.792,3.792,3
20140501|2013-10-24 11:00,24,3.782,3.802,3.782,3.802,9
20140501|2013-10-24 11:30,24,3.805,3.805,3.805,3.805,1
20140501|2013-10-24 12:00,24,3.813,3.813,3.801,3.802,4
20140501|2013-10-24 12:30,24,3.804,3.804,3.804,3.804,1
20140501|2013-10-24 13:00,24,3.798,3.798,3.798,3.798,15
20140501|2013-10-24 13:30,24,3.806,3.806,3.805,3.806,7
20140501|2013-10-25 06:30,25,3.808,3.808,3.808,3.808,16
20140501|2013-10-25 07:30,25,3.815,3.815,3.815,3.815,1
20140501|2013-10-25 08:00,25,3.817,3.83,3.817,3.824,23
20140501|2013-10-25 09:00,25,3.829,3.829,3.828,3.828,3
20140501|2013-10-25 09:30,25,3.821,3.826,3.82,3.821,9
20140501|2013-10-25 10:00,25,3.831,3.831,3.831,3.831,2
20140501|2013-10-25 11:00,25,3.834,3.834,3.834,3.834,1
20140501|2013-10-25 11:30,25,3.827,3.828,3.826,3.828,4
20140501|2013-10-25 12:00,25,3.828,3.828,3.824,3.824,2
20140501|2013-10-25 12:30,25,3.842,3.85,3.841,3.85,13
20140501|2013-10-25 13:00,25,3.848,3.85,3.845,3.845,11
20140501|2013-10-25 14:00,25,3.856,3.857,3.856,3.857,13
20140501|2013-10-25 14:30,25,3.855,3.856,3.855,3.856,3
20140501|2013-10-25 15:30,25,3.86,3.86,3.86,3.86,1
20140501|2013-10-28 05:30,28,3.78,3.78,3.78,3.78,1
20140501|2013-10-28 06:30,28,3.782,3.782,3.782,3.782,1
20140501|2013-10-28 07:00,28,3.778,3.778,3.778,3.778,1
20140501|2013-10-28 08:00,28,3.75,3.752,3.728,3.739,67
20140501|2013-10-28 08:30,28,3.751,3.751,3.751,3.751,2
20140501|2013-10-28 09:00,28,3.748,3.759,3.748,3.756,30
20140501|2013-10-28 09:30,28,3.759,3.76,3.749,3.749,62
20140501|2013-10-28 10:00,28,3.749,3.749,3.738,3.738,47
20140501|2013-10-28 10:30,28,3.741,3.741,3.735,3.735,14
20140501|2013-10-28 11:00,28,3.748,3.75,3.747,3.749,5
20140501|2013-10-28 11:30,28,3.75,3.757,3.738,3.738,10
20140501|2013-10-28 13:00,28,3.747,3.747,3.72,3.732,187
20140501|2013-10-28 13:30,28,3.732,3.734,3.729,3.729,42
20140501|2013-10-28 14:00,28,3.728,3.733,3.727,3.733,12
20140501|2013-10-28 14:30,28,3.733,3.733,3.732,3.732,2
20140501|2013-10-28 15:30,28,3.729,3.731,3.729,3.731,4
20140501|2013-10-28 20:30,29,3.726,3.726,3.726,3.726,1
20140501|2013-10-28 22:30,29,3.724,3.724,3.724,3.724,3
20140501|2013-10-29 06:30,29,3.735,3.735,3.735,3.735,1
20140501|2013-10-29 07:00,29,3.738,3.75,3.738,3.741,6
20140501|2013-10-29 07:30,29,3.719,3.719,3.719,3.719,3
20140501|2013-10-29 08:00,29,3.718,3.725,3.714,3.714,51
20140501|2013-10-29 08:30,29,3.715,3.722,3.715,3.722,30
20140501|2013-10-29 09:00,29,3.721,3.721,3.716,3.717,14
20140501|2013-10-29 09:30,29,3.712,3.715,3.7,3.7,82
20140501|2013-10-29 10:00,29,3.705,3.705,3.705,3.705,2
20140501|2013-10-29 10:30,29,3.718,3.718,3.718,3.718,1
20140501|2013-10-29 11:00,29,3.709,3.709,3.707,3.708,3
20140501|2013-10-29 11:30,29,3.708,3.708,3.708,3.708,2
20140501|2013-10-29 12:00,29,3.704,3.707,3.702,3.704,33
20140501|2013-10-29 12:30,29,3.693,3.703,3.693,3.703,15
20140501|2013-10-29 13:00,29,3.699,3.699,3.693,3.693,22
20140501|2013-10-29 14:00,29,3.713,3.718,3.713,3.718,6
20140501|2013-10-29 14:30,29,3.717,3.717,3.715,3.716,3
20140501|2013-10-29 15:00,29,3.716,3.716,3.716,3.716,1
20140501|2013-10-30 07:00,30,3.718,3.718,3.718,3.718,4
20140501|2013-10-30 07:30,30,3.718,3.732,3.718,3.732,3
20140501|2013-10-30 08:00,30,3.718,3.723,3.718,3.723,10
20140501|2013-10-30 08:30,30,3.724,3.724,3.713,3.713,108
20140501|2013-10-30 09:00,30,3.712,3.712,3.712,3.712,4
20140501|2013-10-30 09:30,30,3.721,3.721,3.71,3.713,20
20140501|2013-10-30 10:00,30,3.706,3.706,3.706,3.706,1
20140501|2013-10-30 10:30,30,3.701,3.707,3.701,3.707,5
20140501|2013-10-30 11:00,30,3.725,3.725,3.718,3.719,6
20140501|2013-10-30 11:30,30,3.732,3.732,3.732,3.732,2
20140501|2013-10-30 12:00,30,3.732,3.732,3.726,3.726,87
20140501|2013-10-30 12:30,30,3.723,3.725,3.71,3.71,20
20140501|2013-10-30 13:00,30,3.708,3.711,3.7,3.7,116
20140501|2013-10-30 13:30,30,3.706,3.715,3.705,3.715,71
20140501|2013-10-30 14:00,30,3.712,3.713,3.711,3.711,7
20140501|2013-10-30 14:30,30,3.713,3.713,3.711,3.711,22
20140501|2013-10-30 15:00,30,3.71,3.71,3.71,3.71,1
20140501|2013-10-31 07:30,31,3.723,3.723,3.723,3.723,4
20140501|2013-10-31 08:00,31,3.699,3.7,3.698,3.698,35
20140501|2013-10-31 08:30,31,3.698,3.698,3.676,3.676,30
20140501|2013-10-31 09:00,31,3.676,3.677,3.667,3.667,20
20140501|2013-10-31 09:30,31,3.65,3.685,3.65,3.675,28
20140501|2013-10-31 10:00,31,3.678,3.681,3.678,3.681,7
20140501|2013-10-31 10:30,31,3.682,3.682,3.672,3.672,2
20140501|2013-10-31 11:00,31,3.671,3.671,3.671,3.671,3
20140501|2013-10-31 11:30,31,3.681,3.681,3.681,3.681,1
20140501|2013-10-31 12:00,31,3.673,3.674,3.673,3.674,7
20140501|2013-10-31 12:30,31,3.67,3.67,3.67,3.67,1
20140501|2013-10-31 13:00,31,3.667,3.667,3.659,3.664,5
20140501|2013-10-31 13:30,31,3.666,3.666,3.662,3.665,57
20140501|2013-10-31 14:00,31,3.662,3.662,3.662,3.662,1
20140501|2013-10-31 14:30,31,3.66,3.66,3.659,3.659,4
20140501|2013-10-31 15:00,31,3.654,3.654,3.65,3.65,5
20140501|2013-10-31 15:30,31,3.647,3.648,3.646,3.648,4
20140501|2013-10-31 17:00,1,3.66,3.66,3.659,3.659,7
20140501|2013-10-31 19:00,1,3.639,3.639,3.63,3.63,5
20140501|2013-11-01 03:30,1,3.648,3.648,3.648,3.648,1
20140501|2013-11-01 06:30,1,3.63,3.632,3.63,3.632,2
20140501|2013-11-01 07:00,1,3.631,3.631,3.631,3.631,13
20140501|2013-11-01 07:30,1,3.629,3.629,3.629,3.629,1
20140501|2013-11-01 08:00,1,3.626,3.626,3.612,3.612,2
20140501|2013-11-01 08:30,1,3.6,3.603,3.592,3.595,37
20140501|2013-11-01 09:00,1,3.595,3.606,3.595,3.605,19
20140501|2013-11-01 09:30,1,3.604,3.612,3.604,3.612,18
20140501|2013-11-01 10:00,1,3.618,3.618,3.607,3.607,22
20140501|2013-11-01 10:30,1,3.606,3.614,3.605,3.614,7
20140501|2013-11-01 11:00,1,3.612,3.612,3.609,3.609,33
20140501|2013-11-01 11:30,1,3.616,3.622,3.613,3.616,159
20140501|2013-11-01 12:00,1,3.614,3.614,3.608,3.608,98
20140501|2013-11-01 12:30,1,3.608,3.617,3.607,3.617,16
20140501|2013-11-01 13:00,1,3.608,3.611,3.595,3.597,92
20140501|2013-11-01 13:30,1,3.599,3.599,3.599,3.599,1
20140501|2013-11-01 14:00,1,3.598,3.598,3.598,3.598,5
20140501|2013-11-01 14:30,1,3.596,3.601,3.593,3.601,6
20140501|2013-11-01 15:00,1,3.602,3.605,3.602,3.605,7
20140501|2013-11-01 16:00,1,3.6,3.6,3.6,3.6,1
20140501|2013-11-03 17:00,4,3.564,3.564,3.563,3.563,10
20140501|2013-11-04 01:30,4,3.526,3.526,3.526,3.526,5
20140501|2013-11-04 05:30,4,3.527,3.527,3.527,3.527,1
20140501|2013-11-04 06:00,4,3.516,3.516,3.516,3.516,1
20140501|2013-11-04 07:00,4,3.513,3.518,3.513,3.518,6
20140501|2013-11-04 07:30,4,3.52,3.526,3.52,3.526,3
20140501|2013-11-04 08:00,4,3.526,3.528,3.518,3.518,95
20140501|2013-11-04 08:30,4,3.517,3.533,3.517,3.533,13
20140501|2013-11-04 09:00,4,3.525,3.528,3.519,3.528,33
20140501|2013-11-04 09:30,4,3.523,3.528,3.521,3.521,39
20140501|2013-11-04 10:00,4,3.518,3.524,3.507,3.515,28
20140501|2013-11-04 10:30,4,3.525,3.532,3.522,3.532,34
20140501|2013-11-04 11:00,4,3.527,3.527,3.522,3.525,10
20140501|2013-11-04 11:30,4,3.527,3.529,3.527,3.529,3
20140501|2013-11-04 12:00,4,3.524,3.531,3.524,3.531,19
20140501|2013-11-04 12:30,4,3.529,3.541,3.529,3.541,5
20140501|2013-11-04 13:00,4,3.541,3.544,3.53,3.541,85
20140501|2013-11-04 13:30,4,3.542,3.542,3.536,3.536,9
20140501|2013-11-04 14:00,4,3.544,3.544,3.539,3.539,3
20140501|2013-11-04 14:30,4,3.541,3.543,3.541,3.543,2
20140501|2013-11-04 15:00,4,3.543,3.543,3.543,3.543,1
20140501|2013-11-05 01:00,5,3.528,3.528,3.528,3.528,2
20140501|2013-11-05 04:00,5,3.512,3.512,3.511,3.511,2
20140501|2013-11-05 04:30,5,3.512,3.515,3.512,3.515,8
20140501|2013-11-05 06:30,5,3.499,3.5,3.495,3.495,14
20140501|2013-11-05 07:00,5,3.504,3.504,3.504,3.504,1
20140501|2013-11-05 07:30,5,3.505,3.512,3.505,3.512,4
20140501|2013-11-05 08:00,5,3.509,3.524,3.509,3.52,94
20140501|2013-11-05 08:30,5,3.527,3.535,3.526,3.535,46
20140501|2013-11-05 09:00,5,3.527,3.545,3.527,3.545,110
20140501|2013-11-05 09:30,5,3.549,3.551,3.546,3.551,34
20140501|2013-11-05 10:00,5,3.548,3.548,3.546,3.548,4
20140501|2013-11-05 10:30,5,3.573,3.573,3.568,3.569,10
20140501|2013-11-05 11:30,5,3.569,3.584,3.569,3.574,173
20140501|2013-11-05 12:00,5,3.58,3.587,3.58,3.587,21
20140501|2013-11-05 12:30,5,3.59,3.59,3.59,3.59,25
20140501|2013-11-05 13:00,5,3.576,3.577,3.575,3.577,13
20140501|2013-11-05 13:30,5,3.585,3.594,3.585,3.594,8
20140501|2013-11-05 14:30,5,3.591,3.594,3.591,3.594,3
20140501|2013-11-05 15:00,5,3.595,3.596,3.595,3.596,2
20140501|2013-11-05 19:00,6,3.588,3.588,3.588,3.588,1
20140501|2013-11-06 06:30,6,3.597,3.602,3.597,3.602,2
20140501|2013-11-06 07:00,6,3.605,3.605,3.605,3.605,1
20140501|2013-11-06 07:30,6,3.597,3.605,3.594,3.605,20
20140501|2013-11-06 08:00,6,3.584,3.584,3.579,3.579,17
20140501|2013-11-06 09:00,6,3.579,3.593,3.579,3.587,7
20140501|2013-11-06 09:30,6,3.593,3.593,3.593,3.593,5
20140501|2013-11-06 10:00,6,3.593,3.601,3.593,3.601,76
20140501|2013-11-06 10:30,6,3.61,3.62,3.61,3.618,17
20140501|2013-11-06 11:00,6,3.621,3.623,3.608,3.608,38
20140501|2013-11-06 11:30,6,3.602,3.602,3.601,3.601,28
20140501|2013-11-06 12:00,6,3.597,3.597,3.597,3.597,2
20140501|2013-11-06 12:30,6,3.604,3.604,3.6,3.6,11
20140501|2013-11-06 13:00,6,3.594,3.594,3.578,3.585,25
20140501|2013-11-06 13:30,6,3.587,3.587,3.587,3.587,1
20140501|2013-11-06 14:00,6,3.585,3.585,3.585,3.585,1
20140501|2013-11-06 15:00,6,3.59,3.59,3.59,3.59,1
20140501|2013-11-07 01:00,7,3.596,3.596,3.596,3.596,1
20140501|2013-11-07 02:30,7,3.602,3.602,3.599,3.6,3
20140501|2013-11-07 05:30,7,3.619,3.626,3.619,3.626,17
20140501|2013-11-07 06:00,7,3.63,3.63,3.63,3.63,1
20140501|2013-11-07 06:30,7,3.626,3.64,3.626,3.64,8
20140501|2013-11-07 07:00,7,3.64,3.643,3.638,3.638,14
20140501|2013-11-07 07:30,7,3.637,3.654,3.637,3.653,38
20140501|2013-11-07 08:00,7,3.647,3.666,3.647,3.66,128
20140501|2013-11-07 08:30,7,3.635,3.647,3.635,3.638,30
20140501|2013-11-07 09:00,7,3.635,3.639,3.635,3.639,6
20140501|2013-11-07 09:30,7,3.632,3.632,3.63,3.631,9
20140501|2013-11-07 10:00,7,3.622,3.632,3.622,3.629,13
20140501|2013-11-07 10:30,7,3.628,3.628,3.606,3.606,10
20140501|2013-11-07 11:00,7,3.6,3.6,3.58,3.58,39
20140501|2013-11-07 11:30,7,3.582,3.582,3.569,3.577,45
20140501|2013-11-07 12:00,7,3.581,3.581,3.575,3.575,2
20140501|2013-11-07 12:30,7,3.588,3.599,3.586,3.599,29
20140501|2013-11-07 13:00,7,3.595,3.598,3.584,3.584,73
20140501|2013-11-07 13:30,7,3.584,3.585,3.583,3.585,6
20140501|2013-11-07 15:00,7,3.588,3.588,3.588,3.588,1
20140501|2013-11-07 15:30,7,3.586,3.586,3.586,3.586,1
20140501|2013-11-08 05:30,8,3.633,3.633,3.633,3.633,1
20140501|2013-11-08 07:30,8,3.616,3.616,3.61,3.61,138
20140501|2013-11-08 08:00,8,3.595,3.604,3.595,3.599,12
20140501|2013-11-08 08:30,8,3.605,3.622,3.605,3.622,61
20140501|2013-11-08 09:30,8,3.62,3.626,3.62,3.626,12
20140501|2013-11-08 10:00,8,3.632,3.635,3.629,3.635,42
20140501|2013-11-08 10:30,8,3.635,3.635,3.628,3.632,38
20140501|2013-11-08 11:00,8,3.64,3.64,3.64,3.64,5
20140501|2013-11-08 11:30,8,3.631,3.631,3.627,3.627,2
20140501|2013-11-08 12:00,8,3.632,3.632,3.63,3.63,2
20140501|2013-11-08 12:30,8,3.618,3.618,3.618,3.618,2
20140501|2013-11-08 13:00,8,3.62,3.632,3.615,3.627,23
20140501|2013-11-08 13:30,8,3.627,3.637,3.626,3.636,117
20140501|2013-11-08 14:00,8,3.635,3.635,3.635,3.635,2
20140501|2013-11-08 14:30,8,3.632,3.632,3.632,3.632,2
20140501|2013-11-08 15:00,8,3.637,3.637,3.637,3.637,2
20140501|2013-11-11 07:00,11,3.644,3.644,3.644,3.644,1
20140501|2013-11-11 07:30,11,3.647,3.647,3.647,3.647,1
20140501|2013-11-11 08:00,11,3.639,3.648,3.639,3.648,3
20140501|2013-11-11 08:30,11,3.638,3.638,3.608,3.618,12
20140501|2013-11-11 09:00,11,3.634,3.642,3.634,3.636,16
20140501|2013-11-11 09:30,11,3.625,3.625,3.607,3.607,44
20140501|2013-11-11 10:00,11,3.634,3.643,3.633,3.641,24
20140501|2013-11-11 10:30,11,3.633,3.633,3.631,3.631,13
20140501|2013-11-11 11:00,11,3.634,3.634,3.634,3.634,2
20140501|2013-11-11 11:30,11,3.621,3.621,3.621,3.621,8
20140501|2013-11-11 12:30,11,3.629,3.634,3.629,3.634,2
20140501|2013-11-11 13:00,11,3.626,3.638,3.626,3.637,80
20140501|2013-11-11 14:30,11,3.632,3.632,3.632,3.632,2
20140501|2013-11-12 05:00,12,3.644,3.647,3.644,3.647,3
20140501|2013-11-12 05:30,12,3.649,3.656,3.649,3.656,5
20140501|2013-11-12 06:00,12,3.66,3.66,3.66,3.66,1
20140501|2013-11-12 06:30,12,3.659,3.659,3.659,3.659,10
20140501|2013-11-12 07:00,12,3.657,3.657,3.657,3.657,8
20140501|2013-11-12 07:30,12,3.66,3.66,3.656,3.659,4
20140501|2013-11-12 08:00,12,3.665,3.672,3.665,3.668,164
20140501|2013-11-12 08:30,12,3.666,3.676,3.666,3.674,25
20140501|2013-11-12 09:00,12,3.674,3.676,3.673,3.675,14
20140501|2013-11-12 09:30,12,3.675,3.677,3.674,3.674,9
20140501|2013-11-12 10:00,12,3.675,3.678,3.675,3.678,9
20140501|2013-11-12 10:30,12,3.689,3.689,3.685,3.685,4
20140501|2013-11-12 11:00,12,3.687,3.692,3.687,3.689,10
20140501|2013-11-12 12:00,12,3.687,3.691,3.685,3.691,10
20140501|2013-11-12 12:30,12,3.696,3.696,3.686,3.686,21
20140501|2013-11-12 13:00,12,3.683,3.683,3.674,3.678,135
20140501|2013-11-12 13:30,12,3.68,3.68,3.68,3.68,3
20140501|2013-11-12 14:00,12,3.68,3.682,3.68,3.682,5
20140501|2013-11-12 14:30,12,3.691,3.698,3.691,3.698,3
20140501|2013-11-13 07:30,13,3.686,3.686,3.669,3.674,33
20140501|2013-11-13 08:00,13,3.661,3.664,3.658,3.658,19
20140501|2013-11-13 08:30,13,3.663,3.677,3.658,3.667,19
20140501|2013-11-13 09:00,13,3.65,3.65,3.63,3.638,37
20140501|2013-11-13 09:30,13,3.639,3.64,3.639,3.64,7
20140501|2013-11-13 10:00,13,3.678,3.684,3.662,3.662,94
20140501|2013-11-13 10:30,13,3.675,3.677,3.674,3.677,8
20140501|2013-11-13 11:00,13,3.67,3.671,3.669,3.671,9
20140501|2013-11-13 11:30,13,3.668,3.668,3.668,3.668,1
20140501|2013-11-13 12:00,13,3.653,3.653,3.653,3.653,8
20140501|2013-11-13 13:00,13,3.637,3.641,3.628,3.631,75
20140501|2013-11-13 13:30,13,3.631,3.632,3.625,3.625,5
20140501|2013-11-13 14:00,13,3.625,3.625,3.625,3.625,4
20140501|2013-11-13 23:30,14,3.617,3.617,3.617,3.617,1
20140501|2013-11-14 06:30,14,3.6,3.6,3.6,3.6,1
20140501|2013-11-14 07:00,14,3.585,3.589,3.585,3.589,11
20140501|2013-11-14 07:30,14,3.585,3.591,3.585,3.588,32
20140501|2013-11-14 08:00,14,3.578,3.578,3.578,3.578,1
20140501|2013-11-14 08:30,14,3.579,3.588,3.579,3.588,11
20140501|2013-11-14 09:00,14,3.584,3.584,3.57,3.572,55
20140501|2013-11-14 09:30,14,3.575,3.614,3.575,3.59,66
20140501|2013-11-14 10:00,14,3.584,3.602,3.579,3.602,19
20140501|2013-11-14 10:30,14,3.602,3.612,3.594,3.603,36
20140501|2013-11-14 11:00,14,3.624,3.646,3.624,3.643,19
20140501|2013-11-14 11:30,14,3.652,3.653,3.643,3.647,29
20140501|2013-11-14 12:00,14,3.648,3.665,3.648,3.665,38
20140501|2013-11-14 12:30,14,3.66,3.66,3.654,3.654,6
20140501|2013-11-14 13:00,14,3.664,3.665,3.658,3.659,19
20140501|2013-11-14 14:30,14,3.675,3.675,3.674,3.674,3
20140501|2013-11-14 15:30,14,3.669,3.678,3.669,3.678,13
20140501|2013-11-15 07:00,15,3.67,3.679,3.67,3.679,9
20140501|2013-11-15 07:30,15,3.667,3.669,3.662,3.662,54
20140501|2013-11-15 08:00,15,3.665,3.687,3.665,3.685,38
20140501|2013-11-15 08:30,15,3.685,3.685,3.676,3.676,7
20140501|2013-11-15 09:00,15,3.68,3.68,3.68,3.68,8
20140501|2013-11-15 09:30,15,3.689,3.69,3.683,3.683,11
20140501|2013-11-15 10:00,15,3.687,3.689,3.676,3.676,37
20140501|2013-11-15 10:30,15,3.697,3.701,3.697,3.701,5
20140501|2013-11-15 11:00,15,3.694,3.694,3.694,3.694,15
20140501|2013-11-15 11:30,15,3.695,3.697,3.695,3.697,16
20140501|2013-11-15 12:30,15,3.702,3.707,3.702,3.707,51
20140501|2013-11-15 13:00,15,3.707,3.711,3.704,3.709,92
20140501|2013-11-15 13:30,15,3.71,3.71,3.705,3.707,11
20140501|2013-11-15 14:30,15,3.699,3.699,3.699,3.699,5
20140501|2013-11-17 18:00,18,3.74,3.74,3.74,3.74,12
20140501|2013-11-17 18:30,18,3.74,3.74,3.74,3.74,2
20140501|2013-11-17 19:00,18,3.74,3.74,3.74,3.74,7
20140501|2013-11-18 02:00,18,3.738,3.738,3.738,3.738,1
20140501|2013-11-18 04:30,18,3.733,3.733,3.733,3.733,1
20140501|2013-11-18 06:00,18,3.732,3.732,3.732,3.732,1
20140501|2013-11-18 06:30,18,3.74,3.74,3.74,3.74,1
20140501|2013-11-18 07:00,18,3.734,3.734,3.729,3.732,9
20140501|2013-11-18 08:00,18,3.737,3.743,3.723,3.723,171
20140501|2013-11-18 08:30,18,3.724,3.724,3.72,3.72,7
20140501|2013-11-18 09:00,18,3.72,3.72,3.712,3.714,127
20140501|2013-11-18 09:30,18,3.712,3.712,3.702,3.709,4
20140501|2013-11-18 10:00,18,3.72,3.724,3.714,3.714,10
20140501|2013-11-18 11:00,18,3.718,3.718,3.718,3.718,1
20140501|2013-11-18 11:30,18,3.723,3.723,3.715,3.715,33
20140501|2013-11-18 12:00,18,3.718,3.722,3.717,3.722,9
20140501|2013-11-18 13:00,18,3.714,3.714,3.676,3.676,45
20140501|2013-11-18 13:30,18,3.68,3.68,3.68,3.68,2
20140501|2013-11-18 14:00,18,3.676,3.676,3.676,3.676,4
20140501|2013-11-18 14:30,18,3.674,3.675,3.673,3.675,13
20140501|2013-11-18 15:00,18,3.676,3.676,3.676,3.676,2
20140501|2013-11-19 03:00,19,3.68,3.68,3.68,3.68,1
20140501|2013-11-19 05:30,19,3.697,3.697,3.697,3.697,1
20140501|2013-11-19 07:00,19,3.682,3.682,3.682,3.682,3
20140501|2013-11-19 07:30,19,3.678,3.679,3.678,3.679,13
20140501|2013-11-19 08:00,19,3.689,3.694,3.686,3.686,16
20140501|2013-11-19 08:30,19,3.681,3.681,3.661,3.665,19
20140501|2013-11-19 09:00,19,3.668,3.668,3.668,3.668,2
20140501|2013-11-19 09:30,19,3.669,3.669,3.663,3.667,9
20140501|2013-11-19 10:00,19,3.667,3.673,3.667,3.673,9
20140501|2013-11-19 10:30,19,3.673,3.673,3.652,3.654,123
20140501|2013-11-19 11:00,19,3.655,3.656,3.647,3.652,40
20140501|2013-11-19 11:30,19,3.652,3.652,3.629,3.629,29
20140501|2013-11-19 12:00,19,3.637,3.637,3.631,3.631,10
20140501|2013-11-19 13:00,19,3.636,3.636,3.622,3.624,110
20140501|2013-11-19 13:30,19,3.622,3.626,3.622,3.626,5
20140501|2013-11-19 14:30,19,3.619,3.621,3.619,3.621,8
20140501|2013-11-19 15:00,19,3.621,3.621,3.621,3.621,1
20140501|2013-11-20 02:30,20,3.652,3.658,3.65,3.658,7
20140501|2013-11-20 03:00,20,3.66,3.67,3.66,3.67,7
20140501|2013-11-20 05:00,20,3.695,3.695,3.695,3.695,1
20140501|2013-11-20 05:30,20,3.691,3.691,3.682,3.682,9
20140501|2013-11-20 06:30,20,3.666,3.669,3.666,3.669,16
20140501|2013-11-20 07:00,20,3.656,3.683,3.656,3.683,9
20140501|2013-11-20 08:00,20,3.694,3.7,3.689,3.692,23
20140501|2013-11-20 08:30,20,3.691,3.696,3.69,3.695,23
20140501|2013-11-20 09:00,20,3.694,3.695,3.694,3.694,20
20140501|2013-11-20 10:00,20,3.691,3.698,3.691,3.693,85
20140501|2013-11-20 10:30,20,3.675,3.678,3.675,3.678,12
20140501|2013-11-20 11:00,20,3.686,3.691,3.686,3.691,9
20140501|2013-11-20 11:30,20,3.691,3.696,3.691,3.696,14
20140501|2013-11-20 12:00,20,3.694,3.697,3.694,3.697,8
20140501|2013-11-20 12:30,20,3.7,3.707,3.695,3.707,38
20140501|2013-11-20 13:00,20,3.707,3.72,3.707,3.718,62
20140501|2013-11-20 13:30,20,3.719,3.719,3.711,3.712,34
20140501|2013-11-20 14:00,20,3.717,3.717,3.713,3.713,10
20140501|2013-11-20 14:30,20,3.71,3.711,3.71,3.711,2
20140501|2013-11-20 19:30,21,3.718,3.718,3.718,3.718,1
20140501|2013-11-21 01:00,21,3.726,3.726,3.72,3.72,16
20140501|2013-11-21 02:00,21,3.724,3.724,3.717,3.717,8
20140501|2013-11-21 02:30,21,3.723,3.725,3.723,3.725,2
20140501|2013-11-21 04:30,21,3.72,3.723,3.718,3.723,46
20140501|2013-11-21 05:00,21,3.722,3.725,3.72,3.72,14
20140501|2013-11-21 05:30,21,3.721,3.73,3.721,3.726,29
20140501|2013-11-21 06:00,21,3.726,3.729,3.724,3.728,24
20140501|2013-11-21 06:30,21,3.727,3.727,3.726,3.727,11
20140501|2013-11-21 07:00,21,3.719,3.732,3.719,3.725,29
20140501|2013-11-21 07:30,21,3.743,3.746,3.739,3.743,49
20140501|2013-11-21 08:00,21,3.744,3.744,3.733,3.738,98
20140501|2013-11-21 08:30,21,3.738,3.738,3.732,3.732,13
20140501|2013-11-21 09:00,21,3.738,3.753,3.738,3.744,172
20140501|2013-11-21 09:30,21,3.753,3.77,3.753,3.76,157
20140501|2013-11-21 10:00,21,3.762,3.765,3.755,3.762,41
20140501|2013-11-21 10:30,21,3.763,3.768,3.749,3.749,73
20140501|2013-11-21 11:00,21,3.759,3.761,3.758,3.758,16
20140501|2013-11-21 11:30,21,3.753,3.756,3.75,3.756,54
20140501|2013-11-21 12:00,21,3.731,3.731,3.731,3.731,13
20140501|2013-11-21 12:30,21,3.735,3.736,3.721,3.728,12
20140501|2013-11-21 13:00,21,3.728,3.743,3.727,3.739,101
20140501|2013-11-21 13:30,21,3.74,3.743,3.74,3.743,15
20140501|2013-11-21 14:00,21,3.742,3.744,3.742,3.744,2
20140501|2013-11-21 14:30,21,3.736,3.736,3.734,3.734,6
20140501|2013-11-22 04:30,22,3.739,3.739,3.739,3.739,1
20140501|2013-11-22 05:00,22,3.743,3.743,3.743,3.743,1
20140501|2013-11-22 05:30,22,3.758,3.758,3.758,3.758,1
20140501|2013-11-22 06:30,22,3.772,3.772,3.771,3.772,10
20140501|2013-11-22 07:00,22,3.78,3.78,3.78,3.78,1
20140501|2013-11-22 07:30,22,3.783,3.787,3.779,3.786,36
20140501|2013-11-22 08:00,22,3.788,3.806,3.788,3.792,163
20140501|2013-11-22 08:30,22,3.797,3.798,3.79,3.791,39
20140501|2013-11-22 09:00,22,3.792,3.792,3.789,3.791,29
20140501|2013-11-22 09:30,22,3.794,3.8,3.791,3.797,59
20140501|2013-11-22 10:00,22,3.796,3.799,3.793,3.793,17
20140501|2013-11-22 10:30,22,3.799,3.81,3.799,3.801,54
20140501|2013-11-22 11:00,22,3.802,3.803,3.793,3.801,24
20140501|2013-11-22 11:30,22,3.799,3.804,3.796,3.804,60
20140501|2013-11-22 12:00,22,3.801,3.804,3.795,3.795,34
20140501|2013-11-22 12:30,22,3.797,3.797,3.79,3.79,38
20140501|2013-11-22 13:00,22,3.797,3.799,3.791,3.799,80
20140501|2013-11-22 13:30,22,3.797,3.803,3.796,3.798,18
20140501|2013-11-22 14:00,22,3.8,3.8,3.8,3.8,19
20140501|2013-11-22 14:30,22,3.805,3.805,3.805,3.805,1
20140501|2013-11-22 15:00,22,3.808,3.81,3.808,3.81,28
20140501|2013-11-22 15:30,22,3.81,3.81,3.81,3.81,1
20140501|2013-11-22 16:00,22,3.813,3.814,3.813,3.814,8
20140501|2013-11-24 17:00,25,3.819,3.85,3.819,3.85,31
20140501|2013-11-24 17:30,25,3.838,3.838,3.838,3.838,1
20140501|2013-11-24 18:00,25,3.845,3.845,3.845,3.845,20
20140501|2013-11-24 18:30,25,3.846,3.846,3.846,3.846,1
20140501|2013-11-24 19:00,25,3.85,3.85,3.85,3.85,11
20140501|2013-11-24 19:30,25,3.85,3.85,3.85,3.85,18
20140501|2013-11-24 20:30,25,3.858,3.858,3.858,3.858,1
20140501|2013-11-24 21:30,25,3.864,3.864,3.861,3.861,9
20140501|2013-11-25 03:30,25,3.846,3.846,3.844,3.844,2
20140501|2013-11-25 06:00,25,3.841,3.841,3.841,3.841,1
20140501|2013-11-25 07:00,25,3.829,3.829,3.829,3.829,67
20140501|2013-11-25 07:30,25,3.805,3.82,3.805,3.82,65
20140501|2013-11-25 08:00,25,3.824,3.856,3.821,3.842,281
20140501|2013-11-25 08:30,25,3.847,3.85,3.834,3.834,49
20140501|2013-11-25 09:00,25,3.83,3.83,3.826,3.827,88
20140501|2013-11-25 09:30,25,3.834,3.835,3.82,3.82,15
20140501|2013-11-25 10:00,25,3.813,3.83,3.799,3.828,106
20140501|2013-11-25 10:30,25,3.799,3.814,3.798,3.814,83
20140501|2013-11-25 11:00,25,3.793,3.813,3.792,3.807,116
20140501|2013-11-25 11:30,25,3.811,3.815,3.805,3.813,116
20140501|2013-11-25 12:00,25,3.812,3.825,3.812,3.824,83
20140501|2013-11-25 12:30,25,3.828,3.838,3.828,3.834,44
20140501|2013-11-25 13:00,25,3.837,3.842,3.825,3.831,38
20140501|2013-11-25 13:30,25,3.831,3.838,3.83,3.838,43
20140501|2013-11-25 14:00,25,3.834,3.834,3.832,3.834,28
20140501|2013-11-25 14:30,25,3.832,3.833,3.832,3.833,9
20140501|2013-11-25 16:00,25,3.833,3.833,3.833,3.833,2
20140501|2013-11-26 06:00,26,3.864,3.864,3.863,3.863,3
20140501|2013-11-26 06:30,26,3.863,3.864,3.863,3.864,10
20140501|2013-11-26 07:00,26,3.865,3.865,3.865,3.865,25
20140501|2013-11-26 07:30,26,3.852,3.855,3.823,3.823,53
20140501|2013-11-26 08:00,26,3.833,3.841,3.825,3.84,89
20140501|2013-11-26 08:30,26,3.829,3.845,3.823,3.83,152
20140501|2013-11-26 09:00,26,3.833,3.833,3.82,3.823,48
20140501|2013-11-26 09:30,26,3.832,3.832,3.821,3.821,52
20140501|2013-11-26 10:00,26,3.82,3.823,3.805,3.81,166
20140501|2013-11-26 10:30,26,3.805,3.816,3.8,3.806,42
20140501|2013-11-26 11:00,26,3.804,3.804,3.785,3.791,28
20140501|2013-11-26 11:30,26,3.804,3.813,3.804,3.813,19
20140501|2013-11-26 12:00,26,3.817,3.817,3.811,3.811,4
20140501|2013-11-26 12:30,26,3.81,3.839,3.809,3.839,35
20140501|2013-11-26 13:00,26,3.846,3.855,3.832,3.855,151
20140501|2013-11-26 13:30,26,3.853,3.861,3.851,3.861,9
20140501|2013-11-26 14:00,26,3.851,3.851,3.851,3.851,2
20140501|2013-11-26 14:30,26,3.849,3.852,3.849,3.85,12
20140501|2013-11-26 15:00,26,3.851,3.852,3.844,3.844,21
20140501|2013-11-26 22:30,27,3.845,3.845,3.845,3.845,1
20140501|2013-11-27 06:30,27,3.833,3.833,3.833,3.833,1
20140501|2013-11-27 07:00,27,3.834,3.835,3.829,3.83,15
20140501|2013-11-27 07:30,27,3.833,3.841,3.827,3.841,37
20140501|2013-11-27 08:00,27,3.832,3.852,3.832,3.852,154
20140501|2013-11-27 08:30,27,3.846,3.855,3.845,3.851,19
20140501|2013-11-27 09:00,27,3.854,3.854,3.85,3.852,41
20140501|2013-11-27 09:30,27,3.855,3.859,3.853,3.858,13
20140501|2013-11-27 10:00,27,3.87,3.874,3.862,3.866,71
20140501|2013-11-27 10:30,27,3.87,3.882,3.866,3.866,45
20140501|2013-11-27 11:00,27,3.861,3.889,3.861,3.882,128
20140501|2013-11-27 11:30,27,3.883,3.886,3.869,3.88,34
20140501|2013-11-27 12:00,27,3.879,3.879,3.869,3.869,66
20140501|2013-11-27 12:30,27,3.876,3.876,3.874,3.874,25
20140501|2013-11-27 13:00,27,3.881,3.882,3.865,3.87,145
20140501|2013-11-27 13:30,27,3.869,3.869,3.868,3.868,43
20140501|2013-11-27 14:00,27,3.867,3.876,3.867,3.875,21
20140501|2013-11-27 14:30,27,3.876,3.877,3.873,3.873,24
20140501|2013-11-27 15:00,27,3.878,3.878,3.878,3.878,1
20140501|2013-11-27 15:30,27,3.88,3.88,3.88,3.88,20
20140501|2013-11-27 16:00,27,3.88,3.88,3.88,3.88,5
20140501|2013-11-27 21:00,29,3.888,3.89,3.888,3.89,6
20140501|2013-11-28 08:00,29,3.899,3.899,3.899,3.899,1
20140501|2013-11-28 08:30,29,3.898,3.903,3.898,3.903,23
20140501|2013-11-28 09:00,29,3.904,3.913,3.904,3.906,48
20140501|2013-11-28 22:00,29,3.895,3.895,3.895,3.895,2
20140501|2013-11-29 00:00,29,3.895,3.895,3.895,3.895,3
20140501|2013-11-29 02:30,29,3.895,3.895,3.895,3.895,6
20140501|2013-11-29 03:00,29,3.895,3.895,3.895,3.895,14
20140501|2013-11-29 05:00,29,3.892,3.892,3.892,3.892,1
20140501|2013-11-29 07:00,29,3.882,3.884,3.879,3.879,8
20140501|2013-11-29 07:30,29,3.862,3.871,3.858,3.87,204
20140501|2013-11-29 08:00,29,3.873,3.891,3.873,3.891,127
20140501|2013-11-29 08:30,29,3.891,3.898,3.888,3.889,141
20140501|2013-11-29 09:00,29,3.898,3.904,3.898,3.904,46
20140501|2013-11-29 09:30,29,3.898,3.899,3.898,3.899,18
20140501|2013-11-29 10:00,29,3.908,3.914,3.908,3.911,82
20140501|2013-11-29 10:30,29,3.907,3.907,3.881,3.881,22
20140501|2013-11-29 11:00,29,3.88,3.884,3.874,3.88,35
20140501|2013-11-29 11:30,29,3.884,3.885,3.884,3.884,9
20140501|2013-11-29 12:00,29,3.888,3.917,3.887,3.914,96
20140501|2013-11-29 12:30,29,3.914,3.914,3.913,3.913,10
20140501|2013-12-01 17:00,2,3.86,3.871,3.86,3.871,3
20140501|2013-12-01 21:30,2,3.879,3.879,3.872,3.872,7
20140501|2013-12-02 06:00,2,3.903,3.905,3.903,3.905,16
20140501|2013-12-02 06:30,2,3.9,3.9,3.9,3.9,1
20140501|2013-12-02 07:00,2,3.898,3.898,3.866,3.875,83
20140501|2013-12-02 07:30,2,3.875,3.884,3.865,3.877,61
20140501|2013-12-02 08:00,2,3.894,3.895,3.875,3.879,116
20140501|2013-12-02 08:30,2,3.871,3.898,3.87,3.896,41
20140501|2013-12-02 09:00,2,3.899,3.903,3.899,3.903,19
20140501|2013-12-02 09:30,2,3.907,3.915,3.888,3.894,57
20140501|2013-12-02 10:00,2,3.894,3.898,3.887,3.887,80
20140501|2013-12-02 10:30,2,3.893,3.893,3.893,3.893,1
20140501|2013-12-02 11:00,2,3.896,3.906,3.895,3.906,16
20140501|2013-12-02 11:30,2,3.897,3.9,3.897,3.899,10
20140501|2013-12-02 12:00,2,3.909,3.909,3.908,3.909,19
20140501|2013-12-02 12:30,2,3.914,3.917,3.914,3.916,17
20140501|2013-12-02 13:00,2,3.919,3.932,3.919,3.932,94
20140501|2013-12-02 13:30,2,3.926,3.933,3.925,3.925,51
20140501|2013-12-02 14:00,2,3.924,3.924,3.924,3.924,39
20140501|2013-12-02 14:30,2,3.919,3.919,3.908,3.912,54
20140501|2013-12-02 15:30,2,3.916,3.918,3.916,3.918,75
20140501|2013-12-03 06:00,3,3.918,3.918,3.918,3.918,1
20140501|2013-12-03 07:00,3,3.911,3.914,3.905,3.905,25
20140501|2013-12-03 07:30,3,3.904,3.916,3.902,3.914,32
20140501|2013-12-03 08:00,3,3.911,3.931,3.911,3.926,116
20140501|2013-12-03 08:30,3,3.921,3.935,3.921,3.933,118
20140501|2013-12-03 09:00,3,3.934,3.946,3.931,3.935,217
20140501|2013-12-03 09:30,3,3.934,3.94,3.932,3.94,84
20140501|2013-12-03 10:00,3,3.941,3.954,3.939,3.954,65
20140501|2013-12-03 10:30,3,3.95,3.957,3.939,3.939,60
20140501|2013-12-03 11:00,3,3.944,3.944,3.935,3.94,143
20140501|2013-12-03 11:30,3,3.946,3.946,3.909,3.909,49
20140501|2013-12-03 12:00,3,3.912,3.917,3.908,3.912,51
20140501|2013-12-03 13:00,3,3.928,3.946,3.928,3.94,26
20140501|2013-12-03 13:30,3,3.929,3.93,3.929,3.929,8
20140501|2013-12-03 14:00,3,3.932,3.932,3.927,3.927,21
20140501|2013-12-03 14:30,3,3.924,3.926,3.922,3.923,28
20140501|2013-12-03 15:00,3,3.928,3.928,3.927,3.927,8
20140501|2013-12-04 05:30,4,3.939,3.939,3.939,3.939,1
20140501|2013-12-04 07:00,4,3.927,3.927,3.917,3.919,41
20140501|2013-12-04 07:30,4,3.92,3.929,3.92,3.928,124
20140501|2013-12-04 08:00,4,3.927,3.944,3.927,3.944,127
20140501|2013-12-04 08:30,4,3.948,3.952,3.944,3.95,29
20140501|2013-12-04 09:00,4,3.946,3.952,3.946,3.952,161
20140501|2013-12-04 09:30,4,3.955,3.957,3.948,3.948,67
20140501|2013-12-04 10:00,4,3.95,3.951,3.927,3.927,78
20140501|2013-12-04 10:30,4,3.944,3.944,3.938,3.942,19
20140501|2013-12-04 11:00,4,3.934,3.939,3.933,3.933,49
20140501|2013-12-04 11:30,4,3.941,3.948,3.937,3.944,59
20140501|2013-12-04 12:00,4,3.948,3.95,3.948,3.95,2
20140501|2013-12-04 12:30,4,3.948,3.951,3.94,3.945,16
20140501|2013-12-04 13:00,4,3.948,3.948,3.924,3.928,82
20140501|2013-12-04 13:30,4,3.928,3.93,3.925,3.925,23
20140501|2013-12-04 14:00,4,3.931,3.935,3.931,3.935,9
20140501|2013-12-04 14:30,4,3.939,3.939,3.936,3.936,5
20140501|2013-12-04 15:00,4,3.936,3.936,3.932,3.936,46
20140501|2013-12-04 15:30,4,3.932,3.932,3.932,3.932,2
20140501|2013-12-04 17:30,5,3.95,3.95,3.95,3.95,1
20140501|2013-12-04 18:00,5,3.952,3.955,3.952,3.955,5
20140501|2013-12-04 18:30,5,3.953,3.953,3.953,3.953,27
20140501|2013-12-04 19:00,5,3.953,3.953,3.953,3.953,7
20140501|2013-12-04 19:30,5,3.955,3.956,3.955,3.956,24
20140501|2013-12-04 23:30,5,3.94,3.94,3.94,3.94,25
20140501|2013-12-05 03:00,5,3.948,3.948,3.948,3.948,1
20140501|2013-12-05 04:30,5,3.946,3.946,3.946,3.946,1
20140501|2013-12-05 07:00,5,3.955,3.957,3.95,3.957,44
20140501|2013-12-05 07:30,5,3.954,3.956,3.941,3.95,53
20140501|2013-12-05 08:00,5,3.951,3.957,3.948,3.952,151
20140501|2013-12-05 08:30,5,3.951,3.959,3.945,3.958,258
20140501|2013-12-05 09:00,5,3.959,3.96,3.947,3.956,161
20140501|2013-12-05 09:30,5,3.983,4.022,3.958,4,342
20140501|2013-12-05 10:00,5,4.003,4.006,3.982,3.988,227
20140501|2013-12-05 10:30,5,3.989,3.99,3.972,3.98,249
20140501|2013-12-05 11:00,5,3.982,3.992,3.981,3.989,77
20140501|2013-12-05 11:30,5,3.99,4.01,3.99,4.006,165
20140501|2013-12-05 12:00,5,4.011,4.011,4.003,4.003,220
20140501|2013-12-05 12:30,5,4.003,4.018,4.003,4.014,107
20140501|2013-12-05 13:00,5,4.012,4.026,4.008,4.021,300
20140501|2013-12-05 13:30,5,4.02,4.027,4.019,4.02,489
20140501|2013-12-05 14:00,5,4.026,4.027,4.024,4.024,5
20140501|2013-12-05 14:30,5,4.029,4.029,4.02,4.021,59
20140501|2013-12-05 15:00,5,4.02,4.031,4.02,4.03,19
20140501|2013-12-05 15:30,5,4.032,4.032,4.027,4.027,49
20140501|2013-12-05 22:00,6,4.03,4.03,4.03,4.03,1
20140501|2013-12-06 02:30,6,4.03,4.03,4.03,4.03,9
20140501|2013-12-06 05:30,6,4.033,4.033,4.033,4.033,1
20140501|2013-12-06 06:30,6,4.04,4.041,4.034,4.034,63
20140501|2013-12-06 07:00,6,4.037,4.048,4.037,4.044,45
20140501|2013-12-06 07:30,6,4.038,4.044,4.033,4.038,117
20140501|2013-12-06 08:00,6,4.04,4.05,4.027,4.05,123
20140501|2013-12-06 08:30,6,4.053,4.067,4.05,4.067,100
20140501|2013-12-06 09:00,6,4.06,4.067,4.048,4.054,263
20140501|2013-12-06 09:30,6,4.055,4.06,4.045,4.056,291
20140501|2013-12-06 10:00,6,4.053,4.062,4.051,4.059,84
20140501|2013-12-06 10:30,6,4.057,4.069,4.057,4.069,37
20140501|2013-12-06 11:00,6,4.069,4.069,4.06,4.06,111
20140501|2013-12-06 11:30,6,4.063,4.065,4.033,4.033,78
20140501|2013-12-06 12:00,6,4.055,4.055,4.055,4.055,1
20140501|2013-12-06 12:30,6,4.032,4.041,4.032,4.037,15
20140501|2013-12-06 13:00,6,4.032,4.05,4.03,4.05,141
20140501|2013-12-06 13:30,6,4.046,4.048,4.041,4.044,133
20140501|2013-12-06 14:00,6,4.044,4.053,4.044,4.05,72
20140501|2013-12-06 15:00,6,4.051,4.051,4.045,4.046,12
20140501|2013-12-06 15:30,6,4.045,4.045,4.045,4.045,7
20140501|2013-12-08 17:00,9,4.06,4.06,4.06,4.06,1
20140501|2013-12-08 21:00,9,4.085,4.085,4.085,4.085,2
20140501|2013-12-08 21:30,9,4.085,4.085,4.085,4.085,1
20140501|2013-12-08 22:00,9,4.085,4.085,4.085,4.085,17
20140501|2013-12-09 00:00,9,4.079,4.079,4.079,4.079,5
20140501|2013-12-09 01:00,9,4.087,4.087,4.087,4.087,1
20140501|2013-12-09 02:30,9,4.1,4.1,4.1,4.1,1
20140501|2013-12-09 04:30,9,4.088,4.088,4.087,4.088,4
20140501|2013-12-09 06:30,9,4.086,4.086,4.086,4.086,8
20140501|2013-12-09 07:00,9,4.082,4.082,4.075,4.077,68
20140501|2013-12-09 07:30,9,4.075,4.081,4.071,4.081,76
20140501|2013-12-09 08:00,9,4.085,4.097,4.082,4.084,191
20140501|2013-12-09 08:30,9,4.085,4.086,4.076,4.084,21
20140501|2013-12-09 09:00,9,4.084,4.089,4.074,4.074,108
20140501|2013-12-09 09:30,9,4.081,4.082,4.075,4.081,191
20140501|2013-12-09 10:00,9,4.081,4.1,4.081,4.1,112
20140501|2013-12-09 10:30,9,4.098,4.121,4.098,4.12,84
20140501|2013-12-09 11:00,9,4.118,4.136,4.115,4.136,84
20140501|2013-12-09 11:30,9,4.132,4.139,4.128,4.135,70
20140501|2013-12-09 12:00,9,4.129,4.129,4.128,4.128,15
20140501|2013-12-09 12:30,9,4.123,4.128,4.114,4.114,119
20140501|2013-12-09 13:00,9,4.122,4.133,4.115,4.132,219
20140501|2013-12-09 13:30,9,4.132,4.133,4.131,4.131,22
20140501|2013-12-09 14:00,9,4.134,4.135,4.134,4.134,17
20140501|2013-12-09 14:30,9,4.135,4.137,4.129,4.129,31
20140501|2013-12-09 15:00,9,4.131,4.131,4.13,4.13,8
20140501|2013-12-09 15:30,9,4.128,4.128,4.128,4.128,1
20140501|2013-12-09 22:30,10,4.128,4.128,4.128,4.128,3
20140501|2013-12-10 03:00,10,4.137,4.137,4.137,4.137,1
20140501|2013-12-10 06:00,10,4.148,4.149,4.145,4.149,7
20140501|2013-12-10 06:30,10,4.159,4.161,4.144,4.144,17
20140501|2013-12-10 07:00,10,4.141,4.146,4.139,4.146,48
20140501|2013-12-10 07:30,10,4.141,4.15,4.14,4.145,44
20140501|2013-12-10 08:00,10,4.135,4.146,4.131,4.144,125
20140501|2013-12-10 08:30,10,4.148,4.151,4.141,4.141,168
20140501|2013-12-10 09:00,10,4.139,4.142,4.131,4.142,84
20140501|2013-12-10 09:30,10,4.143,4.143,4.118,4.119,87
20140501|2013-12-10 10:00,10,4.113,4.126,4.112,4.118,31
20140501|2013-12-10 10:30,10,4.12,4.129,4.105,4.123,194
20140501|2013-12-10 11:00,10,4.124,4.124,4.124,4.124,8
20140501|2013-12-10 11:30,10,4.117,4.117,4.1,4.112,53
20140501|2013-12-10 12:00,10,4.112,4.119,4.112,4.115,28
20140501|2013-12-10 12:30,10,4.118,4.131,4.113,4.129,125
20140501|2013-12-10 13:00,10,4.136,4.138,4.112,4.135,86
20140501|2013-12-10 13:30,10,4.133,4.137,4.132,4.136,84
20140501|2013-12-10 14:00,10,4.137,4.137,4.123,4.133,68
20140501|2013-12-10 14:30,10,4.139,4.143,4.139,4.142,18
20140501|2013-12-10 15:00,10,4.14,4.144,4.14,4.144,18
20140501|2013-12-10 15:30,10,4.144,4.144,4.14,4.14,5
20140501|2013-12-10 16:00,10,4.142,4.142,4.142,4.142,3
20140501|2013-12-10 18:30,11,4.142,4.142,4.139,4.139,17
20140501|2013-12-10 19:00,11,4.138,4.138,4.138,4.138,2
20140501|2013-12-10 22:30,11,4.143,4.144,4.141,4.142,10
20140501|2013-12-10 23:00,11,4.143,4.145,4.143,4.145,4
20140501|2013-12-11 01:00,11,4.146,4.149,4.146,4.149,6
20140501|2013-12-11 02:00,11,4.146,4.146,4.146,4.146,1
20140501|2013-12-11 02:30,11,4.146,4.146,4.125,4.125,30
20140501|2013-12-11 04:00,11,4.119,4.119,4.119,4.119,1
20140501|2013-12-11 05:00,11,4.118,4.118,4.118,4.118,1
20140501|2013-12-11 05:30,11,4.117,4.117,4.113,4.113,2
20140501|2013-12-11 06:00,11,4.11,4.11,4.102,4.102,20
20140501|2013-12-11 06:30,11,4.094,4.101,4.093,4.101,22
20140501|2013-12-11 07:00,11,4.098,4.099,4.083,4.099,44
20140501|2013-12-11 07:30,11,4.102,4.125,4.101,4.123,201
20140501|2013-12-11 08:00,11,4.127,4.135,4.123,4.128,92
20140501|2013-12-11 08:30,11,4.129,4.132,4.125,4.125,59
20140501|2013-12-11 09:00,11,4.122,4.126,4.118,4.12,60
20140501|2013-12-11 09:30,11,4.118,4.122,4.117,4.121,109
20140501|2013-12-11 10:00,11,4.123,4.147,4.123,4.145,67
20140501|2013-12-11 10:30,11,4.15,4.158,4.147,4.153,143
20140501|2013-12-11 11:00,11,4.156,4.164,4.149,4.158,290
20140501|2013-12-11 11:30,11,4.164,4.172,4.143,4.146,148
20140501|2013-12-11 12:00,11,4.147,4.16,4.143,4.149,53
20140501|2013-12-11 12:30,11,4.149,4.149,4.136,4.144,48
20140501|2013-12-11 13:00,11,4.145,4.166,4.145,4.165,42
20140501|2013-12-11 13:30,11,4.167,4.167,4.157,4.163,77
20140501|2013-12-11 14:00,11,4.16,4.16,4.16,4.16,1
20140501|2013-12-11 14:30,11,4.161,4.168,4.161,4.167,21
20140501|2013-12-11 15:00,11,4.169,4.172,4.166,4.172,85
20140501|2013-12-11 15:30,11,4.172,4.176,4.171,4.174,101
20140501|2013-12-11 21:00,12,4.175,4.175,4.175,4.175,1
20140501|2013-12-11 21:30,12,4.176,4.176,4.174,4.174,2
20140501|2013-12-11 23:30,12,4.178,4.178,4.178,4.178,1
20140501|2013-12-12 00:00,12,4.19,4.19,4.19,4.19,1
20140501|2013-12-12 01:30,12,4.185,4.185,4.185,4.185,1
20140501|2013-12-12 02:30,12,4.186,4.189,4.186,4.187,6
20140501|2013-12-12 03:00,12,4.184,4.185,4.184,4.185,2
20140501|2013-12-12 03:30,12,4.185,4.189,4.185,4.189,3
20140501|2013-12-12 04:30,12,4.191,4.191,4.191,4.191,4
20140501|2013-12-12 05:00,12,4.177,4.181,4.177,4.181,3
20140501|2013-12-12 05:30,12,4.182,4.184,4.181,4.184,5
20140501|2013-12-12 06:00,12,4.187,4.193,4.183,4.193,16
20140501|2013-12-12 06:30,12,4.198,4.215,4.191,4.215,44
20140501|2013-12-12 07:00,12,4.208,4.209,4.195,4.195,180
20140501|2013-12-12 07:30,12,4.187,4.193,4.179,4.187,135
20140501|2013-12-12 08:00,12,4.188,4.19,4.166,4.182,121
20140501|2013-12-12 08:30,12,4.182,4.182,4.156,4.157,105
20140501|2013-12-12 09:00,12,4.154,4.165,4.15,4.165,58
20140501|2013-12-12 09:30,12,4.153,4.177,4.139,4.151,145
20140501|2013-12-12 10:00,12,4.143,4.143,4.123,4.138,113
20140501|2013-12-12 10:30,12,4.141,4.141,4.115,4.128,53
20140501|2013-12-12 11:00,12,4.125,4.127,4.117,4.119,396
20140501|2013-12-12 11:30,12,4.129,4.134,4.121,4.134,236
20140501|2013-12-12 12:00,12,4.13,4.144,4.13,4.136,16
20140501|2013-12-12 12:30,12,4.135,4.153,4.126,4.143,71
20140501|2013-12-12 13:00,12,4.145,4.171,4.14,4.171,104
20140501|2013-12-12 13:30,12,4.165,4.166,4.157,4.163,41
20140501|2013-12-12 14:00,12,4.166,4.167,4.156,4.156,58
20140501|2013-12-12 14:30,12,4.155,4.155,4.141,4.151,174
20140501|2013-12-12 15:00,12,4.152,4.152,4.14,4.149,106
20140501|2013-12-12 15:30,12,4.15,4.153,4.147,4.147,9
20140501|2013-12-12 16:00,12,4.147,4.151,4.147,4.15,3
20140501|2013-12-12 17:00,13,4.16,4.16,4.16,4.16,1
20140501|2013-12-12 19:30,13,4.158,4.158,4.158,4.158,1
20140501|2013-12-12 20:30,13,4.158,4.158,4.158,4.158,4
20140501|2013-12-12 21:00,13,4.16,4.16,4.16,4.16,24
20140501|2013-12-12 21:30,13,4.156,4.156,4.156,4.156,1
20140501|2013-12-13 02:00,13,4.154,4.158,4.143,4.143,14
20140501|2013-12-13 05:30,13,4.15,4.152,4.15,4.152,4
20140501|2013-12-13 06:30,13,4.144,4.152,4.144,4.152,3
20140501|2013-12-13 07:00,13,4.146,4.146,4.131,4.142,41
20140501|2013-12-13 07:30,13,4.141,4.15,4.136,4.138,72
20140501|2013-12-13 08:00,13,4.14,4.145,4.127,4.137,150
20140501|2013-12-13 08:30,13,4.139,4.146,4.134,4.143,101
20140501|2013-12-13 09:00,13,4.143,4.164,4.143,4.157,125
20140501|2013-12-13 09:30,13,4.158,4.174,4.157,4.174,165
20140501|2013-12-13 10:00,13,4.169,4.17,4.141,4.142,112
20140501|2013-12-13 10:30,13,4.146,4.149,4.132,4.141,351
20140501|2013-12-13 11:00,13,4.138,4.138,4.124,4.133,153
20140501|2013-12-13 11:30,13,4.134,4.135,4.123,4.13,171
20140501|2013-12-13 12:00,13,4.124,4.136,4.117,4.136,147
20140501|2013-12-13 12:30,13,4.133,4.14,4.13,4.138,23
20140501|2013-12-13 13:00,13,4.138,4.138,4.121,4.127,81
20140501|2013-12-13 13:30,13,4.131,4.132,4.127,4.127,43
20140501|2013-12-13 14:00,13,4.137,4.141,4.137,4.141,4
20140501|2013-12-13 15:00,13,4.128,4.134,4.128,4.134,2
20140501|2013-12-15 17:00,16,4.111,4.111,4.081,4.101,91
20140501|2013-12-15 17:30,16,4.1,4.101,4.09,4.101,136
20140501|2013-12-15 18:00,16,4.098,4.101,4.096,4.096,56
20140501|2013-12-15 18:30,16,4.098,4.101,4.098,4.101,7
20140501|2013-12-15 19:00,16,4.098,4.101,4.098,4.101,33
20140501|2013-12-15 19:30,16,4.102,4.103,4.1,4.103,25
20140501|2013-12-15 20:00,16,4.103,4.103,4.103,4.103,2
20140501|2013-12-15 20:30,16,4.106,4.107,4.105,4.107,8
20140501|2013-12-15 21:00,16,4.108,4.109,4.106,4.109,22
20140501|2013-12-15 21:30,16,4.108,4.108,4.107,4.108,7
20140501|2013-12-16 00:00,16,4.114,4.115,4.113,4.113,7
20140501|2013-12-16 00:30,16,4.114,4.115,4.114,4.115,8
20140501|2013-12-16 01:00,16,4.115,4.116,4.115,4.116,10
20140501|2013-12-16 01:30,16,4.12,4.12,4.12,4.12,2
20140501|2013-12-16 02:30,16,4.12,4.12,4.12,4.12,5
20140501|2013-12-16 03:00,16,4.131,4.131,4.131,4.131,1
20140501|2013-12-16 03:30,16,4.126,4.126,4.126,4.126,5
20140501|2013-12-16 04:00,16,4.123,4.125,4.116,4.123,54
20140501|2013-12-16 05:30,16,4.108,4.108,4.102,4.103,15
20140501|2013-12-16 06:00,16,4.103,4.103,4.084,4.087,274
20140501|2013-12-16 06:30,16,4.066,4.066,4.065,4.065,24
20140501|2013-12-16 07:00,16,4.069,4.079,4.068,4.077,46
20140501|2013-12-16 07:30,16,4.08,4.09,4.079,4.087,123
20140501|2013-12-16 08:00,16,4.088,4.118,4.083,4.109,302
20140501|2013-12-16 08:30,16,4.111,4.117,4.106,4.112,282
20140501|2013-12-16 09:00,16,4.109,4.119,4.102,4.108,77
20140501|2013-12-16 09:30,16,4.107,4.135,4.107,4.131,182
20140501|2013-12-16 10:00,16,4.134,4.134,4.122,4.125,98
20140501|2013-12-16 10:30,16,4.131,4.133,4.12,4.121,38
20140501|2013-12-16 11:00,16,4.117,4.13,4.11,4.13,39
20140501|2013-12-16 11:30,16,4.117,4.126,4.112,4.125,291
20140501|2013-12-16 12:00,16,4.122,4.127,4.118,4.12,124
20140501|2013-12-16 12:30,16,4.123,4.134,4.122,4.13,75
20140501|2013-12-16 13:00,16,4.133,4.14,4.115,4.14,302
20140501|2013-12-16 13:30,16,4.125,4.125,4.118,4.118,20
20140501|2013-12-16 14:00,16,4.12,4.121,4.12,4.121,2
20140501|2013-12-16 14:30,16,4.122,4.122,4.111,4.12,103
20140501|2013-12-16 15:00,16,4.128,4.128,4.123,4.127,23
20140501|2013-12-16 15:30,16,4.126,4.132,4.117,4.131,107
20140501|2013-12-16 16:00,16,4.131,4.131,4.128,4.128,11
20140501|2013-12-16 17:00,17,4.124,4.15,4.124,4.15,14
20140501|2013-12-16 17:30,17,4.14,4.146,4.14,4.146,13
20140501|2013-12-16 18:00,17,4.145,4.149,4.145,4.149,7
20140501|2013-12-16 18:30,17,4.15,4.15,4.15,4.15,1
20140501|2013-12-16 19:00,17,4.148,4.148,4.148,4.148,5
20140501|2013-12-16 20:30,17,4.148,4.148,4.148,4.148,10
20140501|2013-12-16 22:30,17,4.148,4.148,4.147,4.148,10
20140501|2013-12-16 23:30,17,4.148,4.148,4.147,4.147,7
20140501|2013-12-17 00:00,17,4.147,4.15,4.146,4.15,8
20140501|2013-12-17 01:00,17,4.149,4.149,4.147,4.148,46
20140501|2013-12-17 01:30,17,4.148,4.148,4.148,4.148,1
20140501|2013-12-17 02:00,17,4.149,4.149,4.148,4.148,7
20140501|2013-12-17 02:30,17,4.153,4.153,4.153,4.153,1
20140501|2013-12-17 03:00,17,4.156,4.156,4.156,4.156,1
20140501|2013-12-17 04:30,17,4.155,4.155,4.149,4.151,15
20140501|2013-12-17 05:00,17,4.146,4.149,4.144,4.148,110
20140501|2013-12-17 05:30,17,4.129,4.129,4.129,4.129,1
20140501|2013-12-17 06:00,17,4.129,4.132,4.121,4.127,27
20140501|2013-12-17 06:30,17,4.124,4.124,4.123,4.123,8
20140501|2013-12-17 07:00,17,4.115,4.116,4.11,4.11,56
20140501|2013-12-17 07:30,17,4.112,4.113,4.092,4.096,122
20140501|2013-12-17 08:00,17,4.1,4.126,4.099,4.126,241
20140501|2013-12-17 08:30,17,4.125,4.13,4.12,4.127,316
20140501|2013-12-17 09:00,17,4.129,4.13,4.111,4.114,171
20140501|2013-12-17 09:30,17,4.116,4.118,4.104,4.11,92
20140501|2013-12-17 10:00,17,4.109,4.114,4.105,4.112,35
20140501|2013-12-17 10:30,17,4.117,4.134,4.113,4.126,54
20140501|2013-12-17 11:00,17,4.123,4.129,4.122,4.128,70
20140501|2013-12-17 11:30,17,4.128,4.15,4.128,4.13,188
20140501|2013-12-17 12:00,17,4.134,4.14,4.134,4.14,219
20140501|2013-12-17 12:30,17,4.141,4.15,4.14,4.149,214
20140501|2013-12-17 13:00,17,4.146,4.15,4.136,4.136,139
20140501|2013-12-17 13:30,17,4.14,4.14,4.131,4.131,20
20140501|2013-12-17 14:00,17,4.139,4.141,4.13,4.13,16
20140501|2013-12-17 14:30,17,4.13,4.133,4.126,4.126,5
20140501|2013-12-17 15:00,17,4.129,4.138,4.127,4.137,75
20140501|2013-12-17 15:30,17,4.14,4.143,4.14,4.143,26
20140501|2013-12-17 20:30,18,4.159,4.159,4.159,4.159,2
20140501|2013-12-17 21:30,18,4.163,4.163,4.163,4.163,1
20140501|2013-12-17 22:30,18,4.16,4.164,4.16,4.164,2
20140501|2013-12-17 23:00,18,4.165,4.165,4.159,4.159,7
20140501|2013-12-18 01:00,18,4.159,4.162,4.159,4.162,4
20140501|2013-12-18 02:00,18,4.163,4.17,4.163,4.17,3
20140501|2013-12-18 02:30,18,4.175,4.182,4.175,4.182,3
20140501|2013-12-18 03:00,18,4.184,4.212,4.184,4.203,52
20140501|2013-12-18 04:00,18,4.186,4.187,4.183,4.186,19
20140501|2013-12-18 04:30,18,4.176,4.176,4.176,4.176,25
20140501|2013-12-18 05:30,18,4.153,4.153,4.153,4.153,1
20140501|2013-12-18 06:30,18,4.153,4.153,4.153,4.153,3
20140501|2013-12-18 07:00,18,4.156,4.164,4.156,4.163,8
20140501|2013-12-18 07:30,18,4.162,4.162,4.141,4.147,64
20140501|2013-12-18 08:00,18,4.147,4.16,4.146,4.148,120
20140501|2013-12-18 08:30,18,4.148,4.157,4.144,4.153,56
20140501|2013-12-18 09:00,18,4.153,4.153,4.143,4.147,63
20140501|2013-12-18 09:30,18,4.148,4.148,4.139,4.142,30
20140501|2013-12-18 10:00,18,4.141,4.147,4.135,4.137,74
20140501|2013-12-18 10:30,18,4.134,4.134,4.124,4.131,46
20140501|2013-12-18 11:00,18,4.126,4.126,4.117,4.126,136
20140501|2013-12-18 11:30,18,4.13,4.142,4.129,4.141,210
20140501|2013-12-18 12:00,18,4.136,4.145,4.135,4.143,72
20140501|2013-12-18 12:30,18,4.141,4.146,4.134,4.136,63
20140501|2013-12-18 13:00,18,4.132,4.132,4.109,4.112,65
20140501|2013-12-18 13:30,18,4.114,4.114,4.114,4.114,2
20140501|2013-12-18 14:00,18,4.118,4.118,4.118,4.118,8
20140501|2013-12-18 14:30,18,4.121,4.13,4.12,4.13,11
20140501|2013-12-18 15:00,18,4.129,4.129,4.129,4.129,1
20140501|2013-12-18 15:30,18,4.126,4.126,4.119,4.119,6
20140501|2013-12-19 01:30,19,4.151,4.151,4.151,4.151,8
20140501|2013-12-19 02:00,19,4.151,4.154,4.151,4.154,9
20140501|2013-12-19 06:00,19,4.161,4.162,4.161,4.162,2
20140501|2013-12-19 06:30,19,4.152,4.152,4.152,4.152,2
20140501|2013-12-19 07:00,19,4.147,4.151,4.145,4.149,79
20140501|2013-12-19 07:30,19,4.151,4.16,4.151,4.16,38
20140501|2013-12-19 08:00,19,4.16,4.162,4.153,4.153,593
20140501|2013-12-19 08:30,19,4.154,4.159,4.15,4.154,305
20140501|2013-12-19 09:00,19,4.156,4.161,4.138,4.159,395
20140501|2013-12-19 09:30,19,4.153,4.19,4.153,4.179,523
20140501|2013-12-19 10:00,19,4.178,4.197,4.175,4.188,185
20140501|2013-12-19 10:30,19,4.188,4.199,4.182,4.185,261
20140501|2013-12-19 11:00,19,4.18,4.189,4.18,4.186,38
20140501|2013-12-19 11:30,19,4.187,4.19,4.172,4.174,156
20140501|2013-12-19 12:00,19,4.176,4.179,4.161,4.17,64
20140501|2013-12-19 12:30,19,4.168,4.173,4.165,4.172,108
20140501|2013-12-19 13:00,19,4.171,4.194,4.171,4.194,120
20140501|2013-12-19 13:30,19,4.196,4.197,4.186,4.19,56
20140501|2013-12-19 14:00,19,4.19,4.196,4.187,4.196,30
20140501|2013-12-19 14:30,19,4.191,4.192,4.183,4.185,36
20140501|2013-12-19 15:00,19,4.184,4.184,4.183,4.183,10
20140501|2013-12-19 15:30,19,4.187,4.187,4.187,4.187,1
20140501|2013-12-19 16:00,19,4.191,4.199,4.191,4.199,48
20140501|2013-12-20 01:00,20,4.198,4.198,4.198,4.198,5
20140501|2013-12-20 05:30,20,4.189,4.189,4.189,4.189,2
20140501|2013-12-20 06:30,20,4.19,4.19,4.19,4.19,3
20140501|2013-12-20 07:00,20,4.178,4.178,4.174,4.174,5
20140501|2013-12-20 08:00,20,4.175,4.177,4.168,4.175,232
20140501|2013-12-20 08:30,20,4.176,4.187,4.175,4.179,74
20140501|2013-12-20 09:00,20,4.164,4.18,4.164,4.175,104
20140501|2013-12-20 09:30,20,4.174,4.176,4.165,4.175,61
20140501|2013-12-20 10:00,20,4.172,4.173,4.159,4.162,85
20140501|2013-12-20 10:30,20,4.164,4.175,4.164,4.171,117
20140501|2013-12-20 11:00,20,4.171,4.174,4.163,4.163,46
20140501|2013-12-20 11:30,20,4.171,4.171,4.166,4.17,23
20140501|2013-12-20 12:00,20,4.156,4.16,4.156,4.16,8
20140501|2013-12-20 12:30,20,4.165,4.165,4.144,4.144,19
20140501|2013-12-20 13:00,20,4.14,4.163,4.14,4.147,134
20140501|2013-12-20 13:30,20,4.147,4.147,4.136,4.136,4
20140501|2013-12-20 14:00,20,4.14,4.141,4.14,4.141,3
20140501|2013-12-20 14:30,20,4.152,4.152,4.144,4.144,20
20140501|2013-12-20 15:00,20,4.147,4.158,4.138,4.158,10
20140501|2013-12-22 17:00,23,4.17,4.17,4.17,4.17,25
20140501|2013-12-22 17:30,23,4.165,4.165,4.165,4.165,2
20140501|2013-12-22 18:30,23,4.178,4.178,4.178,4.178,1
20140501|2013-12-22 19:00,23,4.171,4.171,4.171,4.171,5
20140501|2013-12-23 01:00,23,4.175,4.175,4.175,4.175,1
20140501|2013-12-23 03:00,23,4.163,4.163,4.163,4.163,1
20140501|2013-12-23 03:30,23,4.157,4.157,4.157,4.157,1
20140501|2013-12-23 04:00,23,4.158,4.158,4.158,4.158,1
20140501|2013-12-23 05:30,23,4.176,4.178,4.17,4.17,9
20140501|2013-12-23 06:00,23,4.17,4.171,4.17,4.171,5
20140501|2013-12-23 06:30,23,4.168,4.168,4.163,4.166,61
20140501|2013-12-23 07:00,23,4.164,4.164,4.163,4.164,9
20140501|2013-12-23 07:30,23,4.159,4.159,4.152,4.152,9
20140501|2013-12-23 08:00,23,4.153,4.156,4.146,4.148,74
20140501|2013-12-23 08:30,23,4.148,4.152,4.135,4.138,210
20140501|2013-12-23 09:00,23,4.137,4.143,4.135,4.138,252
20140501|2013-12-23 09:30,23,4.138,4.15,4.135,4.15,134
20140501|2013-12-23 10:00,23,4.152,4.155,4.149,4.149,203
20140501|2013-12-23 10:30,23,4.154,4.16,4.147,4.153,117
20140501|2013-12-23 11:00,23,4.152,4.156,4.146,4.146,45
20140501|2013-12-23 11:30,23,4.149,4.154,4.145,4.146,145
20140501|2013-12-23 12:00,23,4.146,4.154,4.146,4.15,60
20140501|2013-12-23 12:30,23,4.15,4.159,4.144,4.144,45
20140501|2013-12-23 13:00,23,4.153,4.159,4.144,4.152,80
20140501|2013-12-23 13:30,23,4.151,4.158,4.151,4.152,6
20140501|2013-12-23 14:30,23,4.156,4.156,4.156,4.156,1
20140501|2013-12-23 15:00,23,4.157,4.162,4.157,4.16,30
20140501|2013-12-23 22:30,24,4.165,4.165,4.161,4.161,4
20140501|2013-12-24 04:00,24,4.167,4.167,4.167,4.167,1
20140501|2013-12-24 04:30,24,4.168,4.17,4.168,4.17,3
20140501|2013-12-24 06:30,24,4.16,4.16,4.151,4.151,28
20140501|2013-12-24 07:00,24,4.14,4.149,4.14,4.149,30
20140501|2013-12-24 07:30,24,4.143,4.161,4.143,4.158,163
20140501|2013-12-24 08:00,24,4.154,4.154,4.123,4.128,64
20140501|2013-12-24 08:30,24,4.128,4.137,4.128,4.135,49
20140501|2013-12-24 09:00,24,4.135,4.135,4.135,4.135,1
20140501|2013-12-24 09:30,24,4.13,4.13,4.127,4.13,8
20140501|2013-12-24 10:00,24,4.128,4.128,4.12,4.12,17
20140501|2013-12-24 10:30,24,4.13,4.13,4.12,4.129,30
20140501|2013-12-24 11:00,24,4.141,4.141,4.132,4.132,31
20140501|2013-12-24 11:30,24,4.126,4.132,4.12,4.13,20
20140501|2013-12-24 12:00,24,4.14,4.14,4.14,4.14,7
20140501|2013-12-24 12:30,24,4.141,4.141,4.141,4.141,1
20140501|2013-12-25 17:00,26,4.173,4.179,4.173,4.179,3
20140501|2013-12-25 19:30,26,4.16,4.16,4.16,4.16,12
20140501|2013-12-25 20:00,26,4.16,4.16,4.16,4.16,13
20140501|2013-12-26 06:30,26,4.154,4.155,4.154,4.155,22
20140501|2013-12-26 07:00,26,4.15,4.163,4.149,4.156,42
20140501|2013-12-26 07:30,26,4.161,4.161,4.147,4.154,41
20140501|2013-12-26 08:00,26,4.155,4.16,4.146,4.15,110
20140501|2013-12-26 08:30,26,4.145,4.146,4.13,4.135,95
20140501|2013-12-26 09:00,26,4.131,4.145,4.131,4.142,40
20140501|2013-12-26 09:30,26,4.14,4.145,4.14,4.144,144
20140501|2013-12-26 10:00,26,4.154,4.155,4.154,4.155,5
20140501|2013-12-26 10:30,26,4.155,4.162,4.155,4.162,3
20140501|2013-12-26 11:00,26,4.161,4.181,4.161,4.181,7
20140501|2013-12-26 11:30,26,4.181,4.181,4.174,4.174,14
20140501|2013-12-26 12:00,26,4.179,4.181,4.178,4.181,11
20140501|2013-12-26 12:30,26,4.177,4.182,4.177,4.181,9
20140501|2013-12-26 13:00,26,4.181,4.196,4.18,4.195,40
20140501|2013-12-26 13:30,26,4.195,4.195,4.195,4.195,1
20140501|2013-12-26 14:00,26,4.183,4.183,4.183,4.183,1
20140501|2013-12-26 14:30,26,4.191,4.191,4.183,4.183,3
20140501|2013-12-26 17:30,27,4.177,4.177,4.177,4.177,4
20140501|2013-12-26 18:30,27,4.177,4.177,4.177,4.177,3
20140501|2013-12-26 20:00,27,4.172,4.172,4.172,4.172,1
20140501|2013-12-26 22:00,27,4.169,4.169,4.169,4.169,1
20140501|2013-12-27 01:30,27,4.173,4.173,4.173,4.173,1
20140501|2013-12-27 06:00,27,4.176,4.176,4.176,4.176,1
20140501|2013-12-27 06:30,27,4.159,4.162,4.159,4.162,22
20140501|2013-12-27 07:00,27,4.162,4.169,4.158,4.166,162
20140501|2013-12-27 07:30,27,4.164,4.185,4.164,4.181,42
20140501|2013-12-27 08:00,27,4.181,4.186,4.172,4.172,214
20140501|2013-12-27 08:30,27,4.172,4.183,4.168,4.168,85
20140501|2013-12-27 09:00,27,4.168,4.183,4.167,4.175,287
20140501|2013-12-27 09:30,27,4.168,4.203,4.168,4.191,111
20140501|2013-12-27 10:00,27,4.188,4.193,4.187,4.189,61
20140501|2013-12-27 10:30,27,4.189,4.192,4.177,4.182,301
20140501|2013-12-27 11:00,27,4.181,4.186,4.173,4.18,168
20140501|2013-12-27 11:30,27,4.181,4.182,4.17,4.173,46
20140501|2013-12-27 12:00,27,4.172,4.174,4.171,4.174,11
20140501|2013-12-27 12:30,27,4.177,4.18,4.177,4.18,3
20140501|2013-12-27 13:00,27,4.186,4.19,4.154,4.154,66
20140501|2013-12-27 13:30,27,4.163,4.163,4.16,4.16,8
20140501|2013-12-27 14:00,27,4.16,4.161,4.156,4.156,5
20140501|2013-12-27 14:30,27,4.155,4.155,4.143,4.143,12
20140501|2013-12-27 15:00,27,4.146,4.146,4.14,4.14,12
20140501|2013-12-27 15:30,27,4.14,4.14,4.139,4.14,15
20140501|2013-12-27 16:00,27,4.14,4.14,4.14,4.14,1
20140501|2013-12-29 17:00,30,4.169,4.187,4.169,4.18,29
20140501|2013-12-29 17:30,30,4.2,4.2,4.2,4.2,8
20140501|2013-12-29 22:00,30,4.2,4.2,4.2,4.2,10
20140501|2013-12-30 04:00,30,4.203,4.203,4.203,4.203,1
20140501|2013-12-30 05:00,30,4.21,4.21,4.21,4.21,1
20140501|2013-12-30 05:30,30,4.215,4.215,4.192,4.197,10
20140501|2013-12-30 06:00,30,4.198,4.212,4.198,4.209,3
20140501|2013-12-30 06:30,30,4.21,4.21,4.21,4.21,1
20140501|2013-12-30 07:00,30,4.212,4.222,4.206,4.211,16
20140501|2013-12-30 07:30,30,4.211,4.212,4.211,4.212,13
20140501|2013-12-30 08:00,30,4.216,4.221,4.206,4.217,78
20140501|2013-12-30 08:30,30,4.214,4.218,4.211,4.213,42
20140501|2013-12-30 09:00,30,4.213,4.216,4.21,4.215,23
20140501|2013-12-30 09:30,30,4.218,4.223,4.213,4.223,18
20140501|2013-12-30 10:00,30,4.222,4.225,4.222,4.224,16
20140501|2013-12-30 10:30,30,4.225,4.225,4.22,4.222,29
20140501|2013-12-30 11:00,30,4.22,4.222,4.22,4.222,20
20140501|2013-12-30 11:30,30,4.224,4.225,4.215,4.224,53
20140501|2013-12-30 12:00,30,4.217,4.218,4.213,4.218,46
20140501|2013-12-30 12:30,30,4.224,4.229,4.224,4.229,13
20140501|2013-12-30 13:00,30,4.212,4.224,4.212,4.224,40
20140501|2013-12-30 13:30,30,4.221,4.221,4.219,4.221,12
20140501|2013-12-30 14:30,30,4.224,4.228,4.22,4.224,33
20140501|2013-12-30 15:00,30,4.222,4.222,4.222,4.222,2
20140501|2013-12-31 01:30,31,4.216,4.216,4.216,4.216,1
20140501|2013-12-31 02:00,31,4.216,4.216,4.216,4.216,1
20140501|2013-12-31 03:30,31,4.196,4.196,4.196,4.196,5
20140501|2013-12-31 04:30,31,4.196,4.196,4.193,4.193,5
20140501|2013-12-31 05:00,31,4.197,4.197,4.197,4.197,1
20140501|2013-12-31 05:30,31,4.188,4.188,4.186,4.186,2
20140501|2013-12-31 06:30,31,4.192,4.203,4.192,4.203,6
20140501|2013-12-31 07:00,31,4.195,4.199,4.189,4.189,39
20140501|2013-12-31 07:30,31,4.19,4.19,4.166,4.173,37
20140501|2013-12-31 08:00,31,4.176,4.185,4.168,4.179,160
20140501|2013-12-31 08:30,31,4.181,4.184,4.172,4.175,116
20140501|2013-12-31 09:00,31,4.174,4.178,4.15,4.162,118
20140501|2013-12-31 09:30,31,4.16,4.16,4.148,4.148,37
20140501|2013-12-31 10:00,31,4.151,4.158,4.151,4.153,169
20140501|2013-12-31 10:30,31,4.15,4.154,4.145,4.15,78
20140501|2013-12-31 11:00,31,4.142,4.142,4.13,4.134,151
20140501|2013-12-31 11:30,31,4.13,4.132,4.127,4.128,223
20140501|2013-12-31 12:00,31,4.131,4.136,4.131,4.132,50
20140501|2013-12-31 12:30,31,4.132,4.134,4.115,4.115,114
20140501|2013-12-31 13:00,31,4.121,4.121,4.091,4.095,112
20140501|2013-12-31 13:30,31,4.094,4.117,4.093,4.117,22
20140501|2013-12-31 14:00,31,4.117,4.117,4.1,4.11,11
20140501|2013-12-31 14:30,31,4.11,4.11,4.105,4.108,7
20140501|2013-12-31 15:00,31,4.113,4.114,4.113,4.114,19
20140501|2014-01-01 17:00,2,4.106,4.109,4.106,4.108,7
20140501|2014-01-01 17:30,2,4.109,4.11,4.106,4.109,32
20140501|2014-01-01 18:00,2,4.111,4.111,4.106,4.111,22
20140501|2014-01-01 18:30,2,4.114,4.114,4.11,4.111,9
20140501|2014-01-01 19:00,2,4.115,4.117,4.114,4.117,17
20140501|2014-01-01 19:30,2,4.116,4.118,4.116,4.118,12
20140501|2014-01-01 20:00,2,4.117,4.118,4.117,4.117,10
20140501|2014-01-01 20:30,2,4.12,4.12,4.12,4.12,1
20140501|2014-01-01 21:00,2,4.1,4.1,4.1,4.1,16
20140501|2014-01-01 21:30,2,4.109,4.109,4.109,4.109,1
20140501|2014-01-01 22:00,2,4.11,4.11,4.1,4.1,18
20140501|2014-01-01 22:30,2,4.11,4.12,4.11,4.12,2
20140501|2014-01-01 23:00,2,4.11,4.11,4.11,4.11,1
20140501|2014-01-01 23:30,2,4.124,4.124,4.124,4.124,2
20140501|2014-01-02 00:00,2,4.11,4.11,4.11,4.11,1
20140501|2014-01-02 04:00,2,4.12,4.127,4.12,4.122,18
20140501|2014-01-02 04:30,2,4.121,4.125,4.121,4.125,13
20140501|2014-01-02 05:00,2,4.127,4.14,4.123,4.138,69
20140501|2014-01-02 05:30,2,4.138,4.146,4.138,4.146,6
20140501|2014-01-02 06:00,2,4.146,4.151,4.141,4.149,80
20140501|2014-01-02 07:00,2,4.147,4.155,4.141,4.142,172
20140501|2014-01-02 07:30,2,4.138,4.15,4.138,4.142,55
20140501|2014-01-02 08:00,2,4.142,4.154,4.137,4.149,147
20140501|2014-01-02 08:30,2,4.147,4.156,4.144,4.155,178
20140501|2014-01-02 09:00,2,4.156,4.162,4.156,4.161,49
20140501|2014-01-02 09:30,2,4.155,4.164,4.155,4.164,13
20140501|2014-01-02 10:00,2,4.166,4.166,4.155,4.164,27
20140501|2014-01-02 10:30,2,4.156,4.158,4.138,4.144,171
20140501|2014-01-02 11:00,2,4.149,4.157,4.143,4.146,111
20140501|2014-01-02 11:30,2,4.143,4.16,4.143,4.156,27
20140501|2014-01-02 12:00,2,4.158,4.163,4.157,4.163,17
20140501|2014-01-02 12:30,2,4.166,4.169,4.163,4.167,94
20140501|2014-01-02 13:00,2,4.165,4.172,4.156,4.172,58
20140501|2014-01-02 13:30,2,4.17,4.17,4.168,4.168,2
20140501|2014-01-02 14:00,2,4.16,4.16,4.159,4.159,12
20140501|2014-01-02 14:30,2,4.156,4.157,4.156,4.157,2
20140501|2014-01-02 15:00,2,4.161,4.161,4.161,4.161,1
20140501|2014-01-02 15:30,2,4.158,4.158,4.158,4.158,1
20140501|2014-01-02 18:30,3,4.158,4.158,4.158,4.158,2
20140501|2014-01-02 22:30,3,4.16,4.16,4.16,4.16,1
20140501|2014-01-03 02:30,3,4.154,4.154,4.154,4.154,1
20140501|2014-01-03 03:30,3,4.159,4.159,4.159,4.159,1
20140501|2014-01-03 05:30,3,4.136,4.136,4.131,4.131,2
20140501|2014-01-03 06:00,3,4.144,4.144,4.144,4.144,1
20140501|2014-01-03 06:30,3,4.163,4.164,4.158,4.158,7
20140501|2014-01-03 07:00,3,4.164,4.164,4.134,4.137,52
20140501|2014-01-03 07:30,3,4.139,4.141,4.125,4.125,69
20140501|2014-01-03 08:00,3,4.13,4.138,4.122,4.138,129
20140501|2014-01-03 08:30,3,4.138,4.148,4.135,4.139,62
20140501|2014-01-03 09:00,3,4.138,4.142,4.129,4.129,38
20140501|2014-01-03 09:30,3,4.09,4.143,4.09,4.143,383
20140501|2014-01-03 10:00,3,4.16,4.176,4.153,4.174,49
20140501|2014-01-03 10:30,3,4.172,4.2,4.172,4.188,160
20140501|2014-01-03 11:00,3,4.195,4.206,4.192,4.203,134
20140501|2014-01-03 11:30,3,4.202,4.202,4.186,4.186,149
20140501|2014-01-03 12:00,3,4.197,4.197,4.187,4.187,8
20140501|2014-01-03 12:30,3,4.181,4.181,4.168,4.168,119
20140501|2014-01-03 13:00,3,4.166,4.166,4.142,4.156,123
20140501|2014-01-03 13:30,3,4.155,4.156,4.152,4.155,5
20140501|2014-01-03 14:00,3,4.15,4.155,4.15,4.155,5
20140501|2014-01-03 14:30,3,4.149,4.16,4.149,4.16,5
20140501|2014-01-03 15:00,3,4.157,4.157,4.157,4.157,2
20140501|2014-01-05 17:00,6,4.158,4.175,4.158,4.168,94
20140501|2014-01-05 19:00,6,4.174,4.174,4.174,4.174,1
20140501|2014-01-05 20:30,6,4.177,4.177,4.177,4.177,1
20140501|2014-01-06 06:30,6,4.185,4.185,4.185,4.185,1
20140501|2014-01-06 07:00,6,4.182,4.183,4.178,4.182,24
20140501|2014-01-06 07:30,6,4.179,4.179,4.144,4.151,62
20140501|2014-01-06 08:00,6,4.153,4.157,4.14,4.157,356
20140501|2014-01-06 08:30,6,4.162,4.171,4.156,4.161,31
20140501|2014-01-06 09:00,6,4.161,4.187,4.16,4.164,195
20140501|2014-01-06 09:30,6,4.162,4.165,4.156,4.156,309
20140501|2014-01-06 10:00,6,4.148,4.152,4.136,4.136,58
20140501|2014-01-06 10:30,6,4.135,4.151,4.132,4.141,70
20140501|2014-01-06 11:00,6,4.144,4.145,4.128,4.128,195
20140501|2014-01-06 11:30,6,4.133,4.143,4.132,4.143,85
20140501|2014-01-06 12:00,6,4.143,4.146,4.14,4.142,38
20140501|2014-01-06 12:30,6,4.148,4.159,4.147,4.159,81
20140501|2014-01-06 13:00,6,4.159,4.167,4.159,4.165,175
20140501|2014-01-06 13:30,6,4.163,4.164,4.16,4.163,59
20140501|2014-01-06 14:00,6,4.164,4.164,4.164,4.164,22
20140501|2014-01-06 15:00,6,4.164,4.169,4.164,4.169,17
20140501|2014-01-06 16:00,6,4.173,4.173,4.173,4.173,2
20140501|2014-01-06 17:00,7,4.173,4.173,4.173,4.173,4
20140501|2014-01-06 20:00,7,4.193,4.193,4.193,4.193,3
20140501|2014-01-06 21:00,7,4.204,4.204,4.204,4.204,1
20140501|2014-01-06 21:30,7,4.21,4.21,4.2,4.2,3
20140501|2014-01-06 22:00,7,4.203,4.203,4.203,4.203,2
20140501|2014-01-07 00:00,7,4.211,4.211,4.211,4.211,1
20140501|2014-01-07 02:30,7,4.195,4.195,4.19,4.195,12
20140501|2014-01-07 03:00,7,4.197,4.197,4.188,4.188,8
20140501|2014-01-07 04:00,7,4.197,4.197,4.197,4.197,1
20140501|2014-01-07 04:30,7,4.197,4.205,4.197,4.204,34
20140501|2014-01-07 05:00,7,4.202,4.205,4.2,4.205,149
20140501|2014-01-07 05:30,7,4.205,4.205,4.203,4.203,11
20140501|2014-01-07 06:00,7,4.204,4.204,4.204,4.204,1
20140501|2014-01-07 06:30,7,4.202,4.202,4.193,4.193,7
20140501|2014-01-07 07:00,7,4.195,4.196,4.184,4.196,33
20140501|2014-01-07 07:30,7,4.192,4.208,4.191,4.204,68
20140501|2014-01-07 08:00,7,4.216,4.244,4.215,4.229,429
20140501|2014-01-07 08:30,7,4.229,4.231,4.215,4.225,83
20140501|2014-01-07 09:00,7,4.223,4.223,4.185,4.189,525
20140501|2014-01-07 09:30,7,4.19,4.198,4.179,4.194,54
20140501|2014-01-07 10:00,7,4.191,4.198,4.181,4.182,118
20140501|2014-01-07 10:30,7,4.182,4.202,4.178,4.189,179
20140501|2014-01-07 11:00,7,4.188,4.189,4.179,4.181,73
20140501|2014-01-07 11:30,7,4.178,4.185,4.169,4.174,104
20140501|2014-01-07 12:00,7,4.175,4.178,4.14,4.143,298
20140501|2014-01-07 12:30,7,4.14,4.143,4.118,4.129,184
20140501|2014-01-07 13:00,7,4.125,4.146,4.125,4.14,521
20140501|2014-01-07 13:30,7,4.14,4.142,4.133,4.137,86
20140501|2014-01-07 14:00,7,4.148,4.154,4.147,4.152,43
20140501|2014-01-07 14:30,7,4.154,4.158,4.151,4.158,46
20140501|2014-01-07 15:00,7,4.156,4.156,4.156,4.156,1
20140501|2014-01-07 15:30,7,4.154,4.154,4.154,4.154,2
20140501|2014-01-08 03:00,8,4.169,4.169,4.167,4.167,10
20140501|2014-01-08 05:00,8,4.169,4.169,4.169,4.169,5
20140501|2014-01-08 05:30,8,4.167,4.179,4.167,4.179,3
20140501|2014-01-08 06:30,8,4.161,4.161,4.155,4.155,6
20140501|2014-01-08 07:00,8,4.161,4.161,4.148,4.155,23
20140501|2014-01-08 07:30,8,4.152,4.152,4.117,4.117,8
20140501|2014-01-08 08:00,8,4.13,4.151,4.124,4.14,290
20140501|2014-01-08 08:30,8,4.14,4.149,4.139,4.14,25
20140501|2014-01-08 09:00,8,4.148,4.157,4.146,4.147,82
20140501|2014-01-08 09:30,8,4.156,4.156,4.138,4.138,33
20140501|2014-01-08 10:00,8,4.137,4.144,4.133,4.142,15
20140501|2014-01-08 10:30,8,4.14,4.14,4.107,4.111,178
20140501|2014-01-08 11:00,8,4.11,4.116,4.075,4.08,320
20140501|2014-01-08 11:30,8,4.078,4.084,4.071,4.076,354
20140501|2014-01-08 12:00,8,4.075,4.085,4.075,4.082,46
20140501|2014-01-08 12:30,8,4.079,4.089,4.074,4.076,333
20140501|2014-01-08 13:00,8,4.075,4.075,4.039,4.041,715
20140501|2014-01-08 13:30,8,4.042,4.047,4.042,4.044,170
20140501|2014-01-08 14:00,8,4.045,4.053,4.045,4.053,22
20140501|2014-01-08 14:30,8,4.052,4.052,4.049,4.049,23
20140501|2014-01-08 15:00,8,4.043,4.043,4.02,4.02,32
20140501|2014-01-08 15:30,8,4.027,4.029,4.022,4.022,9
20140501|2014-01-08 16:00,8,4.028,4.028,4.028,4.028,1
20140501|2014-01-08 17:30,9,4.015,4.015,4.015,4.015,1
20140501|2014-01-08 18:00,9,4.02,4.02,4.018,4.018,2
20140501|2014-01-08 18:30,9,4.015,4.015,4.01,4.01,2
20140501|2014-01-08 19:00,9,4.011,4.011,4.011,4.011,1
20140501|2014-01-08 19:30,9,4.012,4.013,4.01,4.013,4
20140501|2014-01-08 20:30,9,4.013,4.014,4.013,4.014,2
20140501|2014-01-08 22:30,9,4.025,4.025,4.025,4.025,1
20140501|2014-01-09 00:00,9,4.008,4.008,4.006,4.006,5
20140501|2014-01-09 01:30,9,4.004,4.004,4.004,4.004,12
20140501|2014-01-09 04:00,9,4.015,4.015,4.015,4.015,2
20140501|2014-01-09 04:30,9,4.015,4.015,4.015,4.015,1
20140501|2014-01-09 05:00,9,4.011,4.011,4.007,4.007,2
20140501|2014-01-09 05:30,9,4.008,4.012,4.008,4.012,15
20140501|2014-01-09 06:00,9,4.015,4.018,4.015,4.016,33
20140501|2014-01-09 06:30,9,4.014,4.016,4.014,4.014,6
20140501|2014-01-09 07:00,9,4.001,4.005,3.99,4.005,111
20140501|2014-01-09 07:30,9,4.009,4.011,4.004,4.005,135
20140501|2014-01-09 08:00,9,4.001,4.009,3.987,4.009,490
20140501|2014-01-09 08:30,9,4.011,4.018,4.005,4.011,28
20140501|2014-01-09 09:00,9,4.012,4.013,3.999,4.007,93
20140501|2014-01-09 09:30,9,4.036,4.054,4.005,4.026,626
20140501|2014-01-09 10:00,9,4.026,4.026,4.005,4.008,80
20140501|2014-01-09 10:30,9,4.01,4.01,3.985,3.985,55
20140501|2014-01-09 11:00,9,3.977,3.996,3.977,3.99,273
20140501|2014-01-09 11:30,9,3.985,3.99,3.955,3.957,327
20140501|2014-01-09 12:00,9,3.955,3.971,3.948,3.969,154
20140501|2014-01-09 12:30,9,3.968,3.972,3.941,3.947,85
20140501|2014-01-09 13:00,9,3.943,3.945,3.884,3.888,1286
20140501|2014-01-09 13:30,9,3.888,3.91,3.887,3.905,101
20140501|2014-01-09 14:00,9,3.905,3.91,3.905,3.91,16
20140501|2014-01-09 14:30,9,3.926,3.926,3.926,3.926,6
20140501|2014-01-09 15:00,9,3.926,3.927,3.92,3.92,24
20140501|2014-01-09 15:30,9,3.919,3.92,3.903,3.904,70
20140501|2014-01-09 16:00,9,3.916,3.916,3.903,3.903,23
20140501|2014-01-09 17:00,10,3.899,3.899,3.882,3.882,34
20140501|2014-01-09 17:30,10,3.883,3.885,3.88,3.88,33
20140501|2014-01-09 18:00,10,3.881,3.885,3.875,3.875,34
20140501|2014-01-09 18:30,10,3.876,3.878,3.876,3.878,14
20140501|2014-01-09 19:00,10,3.882,3.883,3.877,3.877,24
20140501|2014-01-09 19:30,10,3.876,3.876,3.875,3.876,16
20140501|2014-01-09 20:00,10,3.876,3.876,3.874,3.874,18
20140501|2014-01-09 20:30,10,3.878,3.881,3.877,3.878,68
20140501|2014-01-09 21:00,10,3.882,3.882,3.882,3.882,2
20140501|2014-01-09 22:30,10,3.885,3.888,3.885,3.885,9
20140501|2014-01-09 23:00,10,3.884,3.886,3.884,3.885,9
20140501|2014-01-09 23:30,10,3.882,3.882,3.879,3.879,13
20140501|2014-01-10 00:30,10,3.888,3.888,3.888,3.888,32
20140501|2014-01-10 02:30,10,3.9,3.9,3.9,3.9,2
20140501|2014-01-10 03:00,10,3.904,3.906,3.9,3.9,6
20140501|2014-01-10 03:30,10,3.901,3.901,3.901,3.901,2
20140501|2014-01-10 04:00,10,3.896,3.898,3.895,3.895,4
20140501|2014-01-10 04:30,10,3.89,3.89,3.89,3.89,1
20140501|2014-01-10 05:30,10,3.881,3.881,3.881,3.881,1
20140501|2014-01-10 06:00,10,3.884,3.888,3.879,3.882,12
20140501|2014-01-10 06:30,10,3.877,3.88,3.859,3.859,111
20140501|2014-01-10 07:00,10,3.858,3.876,3.85,3.864,70
20140501|2014-01-10 07:30,10,3.865,3.907,3.865,3.897,226
20140501|2014-01-10 08:00,10,3.899,3.915,3.892,3.9,365
20140501|2014-01-10 08:30,10,3.912,3.917,3.908,3.913,37
20140501|2014-01-10 09:00,10,3.914,3.917,3.908,3.917,225
20140501|2014-01-10 09:30,10,3.921,3.923,3.907,3.914,85
20140501|2014-01-10 10:00,10,3.915,3.928,3.913,3.924,222
20140501|2014-01-10 10:30,10,3.925,3.934,3.91,3.923,371
20140501|2014-01-10 11:00,10,3.929,3.93,3.921,3.922,240
20140501|2014-01-10 11:30,10,3.925,3.942,3.925,3.933,217
20140501|2014-01-10 12:00,10,3.927,3.931,3.92,3.923,50
20140501|2014-01-10 12:30,10,3.924,3.925,3.906,3.913,78
20140501|2014-01-10 13:00,10,3.92,3.921,3.886,3.899,850
20140501|2014-01-10 13:30,10,3.901,3.909,3.896,3.901,189
20140501|2014-01-10 14:30,10,3.909,3.912,3.909,3.912,22
20140501|2014-01-10 15:00,10,3.91,3.912,3.91,3.912,12
20140501|2014-01-10 15:30,10,3.914,3.915,3.914,3.915,7
20140501|2014-01-12 17:00,13,3.938,3.964,3.938,3.945,62
20140501|2014-01-12 17:30,13,3.944,3.944,3.943,3.944,7
20140501|2014-01-12 18:00,13,3.948,3.948,3.945,3.945,6
20140501|2014-01-12 18:30,13,3.948,3.948,3.946,3.947,11
20140501|2014-01-12 19:00,13,3.946,3.952,3.945,3.946,45
20140501|2014-01-12 19:30,13,3.948,3.948,3.943,3.943,13
20140501|2014-01-12 20:00,13,3.947,3.947,3.947,3.947,6
20140501|2014-01-12 20:30,13,3.945,3.951,3.945,3.948,27
20140501|2014-01-12 22:30,13,3.946,3.946,3.946,3.946,3
20140501|2014-01-12 23:00,13,3.946,3.946,3.944,3.944,2
20140501|2014-01-12 23:30,13,3.942,3.947,3.942,3.947,11
20140501|2014-01-13 00:00,13,3.942,3.946,3.942,3.946,8
20140501|2014-01-13 02:00,13,3.945,3.945,3.945,3.945,1
20140501|2014-01-13 02:30,13,3.952,3.952,3.952,3.952,1
20140501|2014-01-13 03:00,13,3.95,3.95,3.95,3.95,1
20140501|2014-01-13 04:30,13,3.942,3.943,3.942,3.943,4
20140501|2014-01-13 05:30,13,3.961,3.961,3.961,3.961,1
20140501|2014-01-13 06:00,13,3.97,3.98,3.97,3.98,16
20140501|2014-01-13 06:30,13,3.983,3.983,3.976,3.976,7
20140501|2014-01-13 07:00,13,3.974,3.995,3.972,3.994,174
20140501|2014-01-13 07:30,13,4,4.013,3.997,4.007,361
20140501|2014-01-13 08:00,13,4.006,4.026,4.003,4.011,405
20140501|2014-01-13 08:30,13,4.009,4.022,3.999,4.022,180
20140501|2014-01-13 09:00,13,4.022,4.032,4.016,4.03,100
20140501|2014-01-13 09:30,13,4.025,4.037,4.025,4.033,51
20140501|2014-01-13 10:00,13,4.03,4.033,4.016,4.032,183
20140501|2014-01-13 10:30,13,4.036,4.047,4.026,4.041,470
20140501|2014-01-13 11:00,13,4.043,4.043,4.025,4.034,283
20140501|2014-01-13 11:30,13,4.039,4.045,4.034,4.034,87
20140501|2014-01-13 12:00,13,4.036,4.056,4.036,4.056,145
20140501|2014-01-13 12:30,13,4.053,4.058,4.045,4.045,162
20140501|2014-01-13 13:00,13,4.048,4.06,4.031,4.033,679
20140501|2014-01-13 13:30,13,4.032,4.041,4.032,4.037,108
20140501|2014-01-13 14:00,13,4.045,4.047,4.045,4.047,5
20140501|2014-01-13 14:30,13,4.05,4.064,4.05,4.058,33
20140501|2014-01-13 15:00,13,4.056,4.056,4.055,4.055,3
20140501|2014-01-13 15:30,13,4.051,4.051,4.051,4.051,1
20140501|2014-01-13 16:00,13,4.05,4.05,4.05,4.05,1
20140501|2014-01-13 18:30,14,4.049,4.049,4.049,4.049,1
20140501|2014-01-13 21:30,14,4.047,4.047,4.047,4.047,1
20140501|2014-01-13 22:30,14,4.055,4.055,4.055,4.055,1
20140501|2014-01-14 02:00,14,4.051,4.051,4.051,4.051,1
20140501|2014-01-14 02:30,14,4.058,4.058,4.052,4.052,7
20140501|2014-01-14 03:00,14,4.051,4.053,4.051,4.052,9
20140501|2014-01-14 03:30,14,4.04,4.045,4.04,4.045,5
20140501|2014-01-14 04:00,14,4.045,4.046,4.035,4.035,19
20140501|2014-01-14 04:30,14,4.038,4.038,4.034,4.035,6
20140501|2014-01-14 05:00,14,4.055,4.055,4.055,4.055,1
20140501|2014-01-14 05:30,14,4.057,4.057,4.05,4.052,11
20140501|2014-01-14 06:00,14,4.055,4.064,4.055,4.058,37
20140501|2014-01-14 06:30,14,4.07,4.085,4.07,4.078,57
20140501|2014-01-14 07:00,14,4.075,4.082,4.067,4.081,81
20140501|2014-01-14 07:30,14,4.081,4.098,4.079,4.092,74
20140501|2014-01-14 08:00,14,4.092,4.094,4.076,4.09,122
20140501|2014-01-14 08:30,14,4.081,4.095,4.08,4.082,353
20140501|2014-01-14 09:00,14,4.082,4.087,4.069,4.087,249
20140501|2014-01-14 09:30,14,4.079,4.08,4.071,4.071,189
20140501|2014-01-14 10:00,14,4.07,4.094,4.069,4.088,272
20140501|2014-01-14 10:30,14,4.083,4.105,4.078,4.105,92
20140501|2014-01-14 11:00,14,4.097,4.1,4.091,4.098,76
20140501|2014-01-14 11:30,14,4.105,4.113,4.095,4.099,98
20140501|2014-01-14 12:00,14,4.098,4.104,4.093,4.093,49
20140501|2014-01-14 12:30,14,4.092,4.102,4.089,4.097,234
20140501|2014-01-14 13:00,14,4.097,4.102,4.083,4.085,551
20140501|2014-01-14 13:30,14,4.087,4.088,4.08,4.088,127
20140501|2014-01-14 14:00,14,4.092,4.096,4.092,4.096,11
20140501|2014-01-14 14:30,14,4.089,4.095,4.089,4.093,20
20140501|2014-01-14 15:00,14,4.094,4.094,4.088,4.09,41
20140501|2014-01-15 00:30,15,4.091,4.091,4.091,4.091,2
20140501|2014-01-15 03:30,15,4.092,4.092,4.092,4.092,9
20140501|2014-01-15 04:30,15,4.1,4.1,4.1,4.1,20
20140501|2014-01-15 05:30,15,4.118,4.118,4.118,4.118,1
20140501|2014-01-15 06:00,15,4.119,4.12,4.119,4.12,3
20140501|2014-01-15 06:30,15,4.115,4.115,4.111,4.111,10
20140501|2014-01-15 07:00,15,4.117,4.121,4.109,4.11,62
20140501|2014-01-15 07:30,15,4.104,4.111,4.099,4.108,72
20140501|2014-01-15 08:00,15,4.109,4.115,4.098,4.115,153
20140501|2014-01-15 08:30,15,4.112,4.114,4.093,4.093,153
20140501|2014-01-15 09:00,15,4.092,4.092,4.077,4.079,128
20140501|2014-01-15 09:30,15,4.081,4.089,4.079,4.089,78
20140501|2014-01-15 10:00,15,4.095,4.115,4.092,4.113,226
20140501|2014-01-15 10:30,15,4.108,4.122,4.108,4.113,146
20140501|2014-01-15 11:00,15,4.116,4.116,4.112,4.112,32
20140501|2014-01-15 11:30,15,4.108,4.108,4.079,4.084,149
20140501|2014-01-15 12:00,15,4.085,4.095,4.081,4.084,63
20140501|2014-01-15 12:30,15,4.093,4.093,4.079,4.093,150
20140501|2014-01-15 13:00,15,4.086,4.089,4.06,4.062,496
20140501|2014-01-15 13:30,15,4.064,4.076,4.063,4.075,51
20140501|2014-01-15 14:00,15,4.072,4.076,4.06,4.06,14
20140501|2014-01-15 14:30,15,4.06,4.061,4.057,4.057,71
20140501|2014-01-15 15:00,15,4.056,4.063,4.056,4.062,9
20140501|2014-01-15 15:30,15,4.058,4.058,4.058,4.058,1
20140501|2014-01-15 22:00,16,4.071,4.073,4.071,4.073,2
20140501|2014-01-15 22:30,16,4.075,4.077,4.075,4.076,12
20140501|2014-01-15 23:00,16,4.076,4.076,4.076,4.076,2
20140501|2014-01-15 23:30,16,4.08,4.082,4.08,4.082,3
20140501|2014-01-16 01:00,16,4.083,4.084,4.083,4.084,2
20140501|2014-01-16 01:30,16,4.095,4.095,4.095,4.095,4
20140501|2014-01-16 02:00,16,4.084,4.084,4.081,4.081,7
20140501|2014-01-16 03:30,16,4.093,4.093,4.093,4.093,1
20140501|2014-01-16 04:30,16,4.107,4.107,4.107,4.107,1
20140501|2014-01-16 05:30,16,4.116,4.121,4.116,4.118,5
20140501|2014-01-16 06:00,16,4.118,4.121,4.118,4.121,24
20140501|2014-01-16 06:30,16,4.119,4.141,4.119,4.137,47
20140501|2014-01-16 07:00,16,4.137,4.161,4.137,4.156,206
20140501|2014-01-16 07:30,16,4.153,4.164,4.142,4.143,129
20140501|2014-01-16 08:00,16,4.151,4.161,4.148,4.155,109
20140501|2014-01-16 08:30,16,4.146,4.152,4.14,4.141,148
20140501|2014-01-16 09:00,16,4.14,4.147,4.137,4.142,524
20140501|2014-01-16 09:30,16,4.136,4.136,4.074,4.119,1208
20140501|2014-01-16 10:00,16,4.125,4.148,4.124,4.144,97
20140501|2014-01-16 10:30,16,4.139,4.162,4.137,4.161,256
20140501|2014-01-16 11:00,16,4.165,4.168,4.153,4.159,132
20140501|2014-01-16 11:30,16,4.155,4.157,4.087,4.1,417
20140501|2014-01-16 12:00,16,4.101,4.119,4.089,4.093,141
20140501|2014-01-16 12:30,16,4.106,4.124,4.101,4.118,146
20140501|2014-01-16 13:00,16,4.109,4.115,4.088,4.092,361
20140501|2014-01-16 13:30,16,4.091,4.099,4.09,4.097,188
20140501|2014-01-16 14:00,16,4.099,4.1,4.093,4.093,78
20140501|2014-01-16 14:30,16,4.095,4.095,4.09,4.09,37
20140501|2014-01-16 15:00,16,4.088,4.09,4.088,4.09,12
20140501|2014-01-16 19:30,17,4.073,4.073,4.073,4.073,1
20140501|2014-01-16 22:30,17,4.07,4.07,4.067,4.067,14
20140501|2014-01-16 23:00,17,4.067,4.067,4.067,4.067,5
20140501|2014-01-17 02:00,17,4.068,4.068,4.068,4.068,1
20140501|2014-01-17 04:00,17,4.081,4.092,4.081,4.087,69
20140501|2014-01-17 05:00,17,4.089,4.089,4.089,4.089,1
20140501|2014-01-17 05:30,17,4.09,4.09,4.09,4.09,3
20140501|2014-01-17 06:00,17,4.087,4.087,4.087,4.087,1
20140501|2014-01-17 07:00,17,4.086,4.086,4.074,4.074,18
20140501|2014-01-17 07:30,17,4.086,4.089,4.07,4.074,66
20140501|2014-01-17 08:00,17,4.069,4.077,4.055,4.06,185
20140501|2014-01-17 08:30,17,4.061,4.083,4.061,4.081,90
20140501|2014-01-17 09:00,17,4.084,4.085,4.072,4.079,121
20140501|2014-01-17 09:30,17,4.079,4.082,4.072,4.072,92
20140501|2014-01-17 10:00,17,4.077,4.077,4.059,4.063,211
20140501|2014-01-17 10:30,17,4.062,4.088,4.062,4.076,53
20140501|2014-01-17 11:00,17,4.08,4.083,4.07,4.082,34
20140501|2014-01-17 11:30,17,4.076,4.082,4.06,4.066,67
20140501|2014-01-17 12:00,17,4.063,4.066,4.05,4.052,43
20140501|2014-01-17 12:30,17,4.055,4.084,4.053,4.079,55
20140501|2014-01-17 13:00,17,4.077,4.091,4.069,4.07,82
20140501|2014-01-17 13:30,17,4.072,4.072,4.066,4.068,87
20140501|2014-01-17 14:00,17,4.07,4.07,4.051,4.057,52
20140501|2014-01-17 14:30,17,4.061,4.063,4.05,4.054,65
20140501|2014-01-19 17:00,21,4.007,4.007,4.005,4.005,2
20140501|2014-01-19 17:30,21,4.041,4.041,4.041,4.041,1
20140501|2014-01-19 18:00,21,4.052,4.052,4.052,4.052,1
20140501|2014-01-19 21:30,21,4.044,4.044,4.043,4.043,4
20140501|2014-01-19 22:00,21,4.05,4.055,4.05,4.054,3
20140501|2014-01-19 22:30,21,4.056,4.063,4.056,4.063,7
20140501|2014-01-20 00:00,21,4.065,4.069,4.065,4.069,6
20140501|2014-01-20 03:00,21,4.071,4.071,4.071,4.071,2
20140501|2014-01-20 04:30,21,4.059,4.059,4.053,4.053,25
20140501|2014-01-20 05:30,21,4.061,4.063,4.06,4.06,11
20140501|2014-01-20 06:00,21,4.062,4.064,4.062,4.064,10
20140501|2014-01-20 06:30,21,4.061,4.067,4.061,4.067,20
20140501|2014-01-20 07:00,21,4.062,4.093,4.062,4.086,85
20140501|2014-01-20 07:30,21,4.078,4.079,4.075,4.075,9
20140501|2014-01-20 08:00,21,4.08,4.08,4.055,4.056,49
20140501|2014-01-20 08:30,21,4.055,4.065,4.055,4.065,21
20140501|2014-01-20 09:00,21,4.067,4.067,4.065,4.065,3
20140501|2014-01-20 09:30,21,4.056,4.056,4.041,4.041,15
20140501|2014-01-20 10:00,21,4.041,4.046,4.041,4.046,3
20140501|2014-01-20 10:30,21,4.063,4.063,4.063,4.063,1
20140501|2014-01-20 11:00,21,4.062,4.064,4.059,4.062,6
20140501|2014-01-20 11:30,21,4.066,4.066,4.058,4.058,2
20140501|2014-01-20 12:00,21,4.064,4.064,4.063,4.063,3
20140501|2014-01-20 17:00,21,4.072,4.081,4.072,4.081,3
20140501|2014-01-20 18:30,21,4.085,4.095,4.085,4.095,6
20140501|2014-01-20 19:30,21,4.081,4.081,4.081,4.081,1
20140501|2014-01-20 20:00,21,4.083,4.083,4.083,4.083,1
20140501|2014-01-21 00:00,21,4.088,4.088,4.088,4.088,2
20140501|2014-01-21 04:00,21,4.1,4.1,4.1,4.1,2
20140501|2014-01-21 04:30,21,4.105,4.11,4.105,4.11,5
20140501|2014-01-21 05:00,21,4.115,4.115,4.115,4.115,2
20140501|2014-01-21 05:30,21,4.12,4.12,4.114,4.114,5
20140501|2014-01-21 06:00,21,4.125,4.125,4.12,4.12,9
20140501|2014-01-21 06:30,21,4.122,4.122,4.122,4.122,1
20140501|2014-01-21 07:00,21,4.13,4.13,4.124,4.126,6
20140501|2014-01-21 07:30,21,4.128,4.136,4.126,4.133,84
20140501|2014-01-21 08:00,21,4.133,4.161,4.133,4.161,165
20140501|2014-01-21 08:30,21,4.16,4.163,4.151,4.151,126
20140501|2014-01-21 09:00,21,4.152,4.159,4.151,4.156,30
20140501|2014-01-21 09:30,21,4.155,4.156,4.144,4.145,131
20140501|2014-01-21 10:00,21,4.153,4.16,4.149,4.16,191
20140501|2014-01-21 10:30,21,4.156,4.157,4.134,4.136,57
20140501|2014-01-21 11:00,21,4.137,4.155,4.137,4.151,73
20140501|2014-01-21 11:30,21,4.146,4.154,4.14,4.151,75
20140501|2014-01-21 12:00,21,4.151,4.154,4.142,4.149,90
20140501|2014-01-21 12:30,21,4.149,4.153,4.148,4.149,39
20140501|2014-01-21 13:00,21,4.154,4.173,4.154,4.162,105
20140501|2014-01-21 13:30,21,4.161,4.162,4.16,4.16,177
20140501|2014-01-21 14:00,21,4.161,4.165,4.161,4.164,68
20140501|2014-01-21 14:30,21,4.164,4.17,4.161,4.164,235
20140501|2014-01-21 15:00,21,4.168,4.176,4.168,4.174,239
20140501|2014-01-21 15:30,21,4.175,4.183,4.174,4.182,148
20140501|2014-01-21 16:00,21,4.182,4.184,4.182,4.184,52
20140501|2014-01-21 17:00,22,4.181,4.181,4.181,4.181,12
20140501|2014-01-21 17:30,22,4.184,4.186,4.184,4.186,3
20140501|2014-01-21 18:00,22,4.186,4.19,4.186,4.188,5
20140501|2014-01-21 18:30,22,4.188,4.19,4.188,4.19,3
20140501|2014-01-21 19:00,22,4.192,4.192,4.192,4.192,5
20140501|2014-01-21 19:30,22,4.191,4.191,4.191,4.191,2
20140501|2014-01-21 21:00,22,4.196,4.197,4.196,4.197,8
20140501|2014-01-21 21:30,22,4.196,4.196,4.195,4.195,8
20140501|2014-01-21 22:00,22,4.196,4.197,4.195,4.195,11
20140501|2014-01-21 22:30,22,4.195,4.195,4.193,4.193,12
20140501|2014-01-21 23:00,22,4.197,4.197,4.197,4.197,21
20140501|2014-01-21 23:30,22,4.197,4.197,4.194,4.195,28
20140501|2014-01-22 00:00,22,4.196,4.198,4.19,4.198,25
20140501|2014-01-22 00:30,22,4.196,4.197,4.173,4.185,59
20140501|2014-01-22 01:00,22,4.19,4.192,4.189,4.189,16
20140501|2014-01-22 02:00,22,4.2,4.2,4.199,4.2,11
20140501|2014-01-22 02:30,22,4.2,4.201,4.199,4.201,169
20140501|2014-01-22 03:00,22,4.21,4.21,4.207,4.208,9
20140501|2014-01-22 03:30,22,4.205,4.205,4.205,4.205,1
20140501|2014-01-22 04:30,22,4.21,4.212,4.206,4.206,16
20140501|2014-01-22 05:30,22,4.213,4.22,4.206,4.212,35
20140501|2014-01-22 06:00,22,4.213,4.217,4.209,4.211,107
20140501|2014-01-22 06:30,22,4.22,4.224,4.213,4.223,53
20140501|2014-01-22 07:00,22,4.219,4.243,4.219,4.241,127
20140501|2014-01-22 07:30,22,4.241,4.241,4.23,4.24,260
20140501|2014-01-22 08:00,22,4.24,4.266,4.235,4.24,449
20140501|2014-01-22 08:30,22,4.239,4.246,4.225,4.244,186
20140501|2014-01-22 09:00,22,4.241,4.246,4.232,4.235,117
20140501|2014-01-22 09:30,22,4.236,4.242,4.23,4.234,586
20140501|2014-01-22 10:00,22,4.234,4.246,4.232,4.236,536
20140501|2014-01-22 10:30,22,4.237,4.239,4.229,4.234,89
20140501|2014-01-22 11:00,22,4.233,4.242,4.233,4.24,140
20140501|2014-01-22 11:30,22,4.235,4.247,4.234,4.245,225
20140501|2014-01-22 12:00,22,4.246,4.251,4.239,4.25,135
20140501|2014-01-22 12:30,22,4.25,4.251,4.23,4.23,174
20140501|2014-01-22 13:00,22,4.23,4.25,4.226,4.25,210
20140501|2014-01-22 13:30,22,4.247,4.254,4.244,4.251,120
20140501|2014-01-22 14:00,22,4.253,4.258,4.246,4.246,22
20140501|2014-01-22 14:30,22,4.245,4.253,4.245,4.25,154
20140501|2014-01-22 15:00,22,4.253,4.256,4.247,4.255,209
20140501|2014-01-22 15:30,22,4.253,4.258,4.248,4.248,29
20140501|2014-01-22 16:00,22,4.243,4.243,4.243,4.243,1
20140501|2014-01-22 18:00,23,4.246,4.246,4.246,4.246,1
20140501|2014-01-22 18:30,23,4.245,4.245,4.245,4.245,6
20140501|2014-01-22 19:00,23,4.253,4.26,4.253,4.26,2
20140501|2014-01-22 21:00,23,4.263,4.263,4.263,4.263,1
20140501|2014-01-22 21:30,23,4.262,4.262,4.262,4.262,3
20140501|2014-01-22 22:00,23,4.264,4.264,4.263,4.264,4
20140501|2014-01-22 23:00,23,4.261,4.261,4.261,4.261,1
20140501|2014-01-22 23:30,23,4.267,4.267,4.267,4.267,1
20140501|2014-01-23 00:00,23,4.266,4.266,4.264,4.264,2
20140501|2014-01-23 00:30,23,4.265,4.265,4.265,4.265,25
20140501|2014-01-23 01:00,23,4.265,4.265,4.265,4.265,27
20140501|2014-01-23 01:30,23,4.281,4.285,4.279,4.28,35
20140501|2014-01-23 02:30,23,4.265,4.274,4.265,4.265,29
20140501|2014-01-23 03:00,23,4.265,4.265,4.253,4.265,25
20140501|2014-01-23 03:30,23,4.265,4.276,4.265,4.276,54
20140501|2014-01-23 04:00,23,4.272,4.289,4.272,4.284,44
20140501|2014-01-23 04:30,23,4.295,4.35,4.294,4.322,122
20140501|2014-01-23 05:00,23,4.318,4.318,4.295,4.295,32
20140501|2014-01-23 05:30,23,4.295,4.304,4.295,4.296,33
20140501|2014-01-23 06:00,23,4.296,4.299,4.292,4.296,96
20140501|2014-01-23 06:30,23,4.305,4.306,4.297,4.301,113
20140501|2014-01-23 07:00,23,4.308,4.322,4.298,4.301,122
20140501|2014-01-23 07:30,23,4.289,4.296,4.281,4.281,264
20140501|2014-01-23 08:00,23,4.276,4.298,4.27,4.286,477
20140501|2014-01-23 08:30,23,4.291,4.296,4.276,4.285,307
20140501|2014-01-23 09:00,23,4.285,4.29,4.258,4.29,273
20140501|2014-01-23 09:30,23,4.292,4.304,4.276,4.298,401
20140501|2014-01-23 10:00,23,4.299,4.3,4.25,4.263,236
20140501|2014-01-23 10:30,23,4.266,4.27,4.236,4.266,456
20140501|2014-01-23 11:00,23,4.266,4.266,4.239,4.253,136
20140501|2014-01-23 11:30,23,4.257,4.264,4.253,4.253,81
20140501|2014-01-23 12:00,23,4.256,4.268,4.25,4.266,82
20140501|2014-01-23 12:30,23,4.261,4.262,4.25,4.256,80
20140501|2014-01-23 13:00,23,4.258,4.27,4.238,4.257,364
20140501|2014-01-23 13:30,23,4.258,4.258,4.188,4.227,242
20140501|2014-01-23 14:00,23,4.226,4.247,4.219,4.247,216
20140501|2014-01-23 14:30,23,4.245,4.267,4.24,4.26,97
20140501|2014-01-23 15:00,23,4.258,4.28,4.258,4.275,166
20140501|2014-01-23 15:30,23,4.276,4.28,4.272,4.278,98
20140501|2014-01-23 16:00,23,4.282,4.282,4.274,4.277,18
20140501|2014-01-23 17:00,24,4.284,4.284,4.284,4.284,1
20140501|2014-01-23 17:30,24,4.282,4.282,4.281,4.281,2
20140501|2014-01-23 18:00,24,4.279,4.281,4.279,4.281,2
20140501|2014-01-23 18:30,24,4.282,4.287,4.282,4.287,2
20140501|2014-01-23 19:00,24,4.292,4.304,4.292,4.296,12
20140501|2014-01-23 19:30,24,4.302,4.302,4.302,4.302,1
20140501|2014-01-23 20:00,24,4.306,4.312,4.306,4.312,2
20140501|2014-01-23 20:30,24,4.322,4.325,4.322,4.325,3
20140501|2014-01-23 21:00,24,4.317,4.317,4.317,4.317,2
20140501|2014-01-23 21:30,24,4.318,4.318,4.318,4.318,17
20140501|2014-01-23 22:00,24,4.31,4.31,4.31,4.31,1
20140501|2014-01-23 22:30,24,4.301,4.301,4.301,4.301,1
20140501|2014-01-24 00:00,24,4.3,4.3,4.3,4.3,1
20140501|2014-01-24 02:00,24,4.288,4.288,4.288,4.288,2
20140501|2014-01-24 02:30,24,4.301,4.301,4.293,4.293,12
20140501|2014-01-24 03:00,24,4.289,4.29,4.283,4.289,9
20140501|2014-01-24 03:30,24,4.29,4.292,4.284,4.285,50
20140501|2014-01-24 04:00,24,4.285,4.315,4.283,4.315,27
20140501|2014-01-24 04:30,24,4.326,4.332,4.304,4.304,15
20140501|2014-01-24 05:00,24,4.3,4.3,4.3,4.3,1
20140501|2014-01-24 05:30,24,4.309,4.323,4.309,4.322,13
20140501|2014-01-24 06:00,24,4.328,4.33,4.323,4.323,25
20140501|2014-01-24 06:30,24,4.32,4.32,4.306,4.306,34
20140501|2014-01-24 07:00,24,4.301,4.307,4.295,4.3,117
20140501|2014-01-24 07:30,24,4.298,4.327,4.292,4.306,151
20140501|2014-01-24 08:00,24,4.314,4.326,4.307,4.315,257
20140501|2014-01-24 08:30,24,4.315,4.315,4.291,4.307,178
20140501|2014-01-24 09:00,24,4.305,4.312,4.299,4.311,194
20140501|2014-01-24 09:30,24,4.316,4.331,4.306,4.319,492
20140501|2014-01-24 10:00,24,4.322,4.33,4.311,4.312,205
20140501|2014-01-24 10:30,24,4.317,4.332,4.311,4.325,53
20140501|2014-01-24 11:00,24,4.327,4.327,4.31,4.32,134
20140501|2014-01-24 11:30,24,4.32,4.334,4.3,4.303,229
20140501|2014-01-24 12:00,24,4.307,4.31,4.293,4.297,191
20140501|2014-01-24 12:30,24,4.299,4.299,4.252,4.279,425
20140501|2014-01-24 13:00,24,4.275,4.346,4.27,4.343,907
20140501|2014-01-24 13:30,24,4.334,4.352,4.323,4.335,458
20140501|2014-01-24 14:00,24,4.34,4.357,4.337,4.347,413
20140501|2014-01-24 14:30,24,4.349,4.353,4.31,4.31,75
20140501|2014-01-24 15:00,24,4.306,4.309,4.297,4.303,122
20140501|2014-01-24 15:30,24,4.306,4.306,4.297,4.297,2
20140501|2014-01-24 16:00,24,4.312,4.312,4.312,4.312,1
20140501|2014-01-26 17:00,27,4.326,4.43,4.291,4.341,351
20140501|2014-01-26 17:30,27,4.331,4.366,4.331,4.357,8
20140501|2014-01-26 18:00,27,4.366,4.367,4.361,4.365,18
20140501|2014-01-26 18:30,27,4.366,4.371,4.365,4.366,51
20140501|2014-01-26 19:00,27,4.367,4.372,4.35,4.354,11
20140501|2014-01-26 19:30,27,4.351,4.365,4.351,4.365,12
20140501|2014-01-26 20:30,27,4.376,4.376,4.368,4.368,2
20140501|2014-01-26 21:00,27,4.378,4.378,4.378,4.378,1
20140501|2014-01-26 21:30,27,4.374,4.375,4.36,4.36,4
20140501|2014-01-26 22:00,27,4.356,4.377,4.356,4.377,2
20140501|2014-01-26 22:30,27,4.366,4.375,4.359,4.363,28
20140501|2014-01-26 23:00,27,4.375,4.385,4.351,4.372,29
20140501|2014-01-26 23:30,27,4.352,4.372,4.352,4.372,5
20140501|2014-01-27 00:00,27,4.358,4.358,4.352,4.352,4
20140501|2014-01-27 00:30,27,4.352,4.369,4.352,4.369,2
20140501|2014-01-27 01:00,27,4.357,4.358,4.357,4.358,4
20140501|2014-01-27 01:30,27,4.358,4.37,4.357,4.366,18
20140501|2014-01-27 02:00,27,4.374,4.374,4.362,4.374,4
20140501|2014-01-27 03:00,27,4.358,4.374,4.356,4.374,12
20140501|2014-01-27 03:30,27,4.36,4.36,4.358,4.358,3
20140501|2014-01-27 04:00,27,4.355,4.37,4.355,4.365,18
20140501|2014-01-27 04:30,27,4.365,4.367,4.357,4.365,23
20140501|2014-01-27 05:00,27,4.367,4.374,4.361,4.365,19
20140501|2014-01-27 05:30,27,4.358,4.368,4.345,4.357,94
20140501|2014-01-27 06:00,27,4.361,4.361,4.336,4.341,20
20140501|2014-01-27 06:30,27,4.338,4.345,4.329,4.332,31
20140501|2014-01-27 07:00,27,4.332,4.335,4.295,4.315,459
20140501|2014-01-27 07:30,27,4.317,4.32,4.293,4.319,289
20140501|2014-01-27 08:00,27,4.314,4.333,4.31,4.327,735
20140501|2014-01-27 08:30,27,4.329,4.354,4.324,4.335,544
20140501|2014-01-27 09:00,27,4.337,4.34,4.314,4.334,306
20140501|2014-01-27 09:30,27,4.331,4.336,4.313,4.316,190
20140501|2014-01-27 10:00,27,4.32,4.323,4.294,4.294,464
20140501|2014-01-27 10:30,27,4.298,4.3,4.285,4.285,266
20140501|2014-01-27 11:00,27,4.286,4.297,4.27,4.282,268
20140501|2014-01-27 11:30,27,4.285,4.32,4.263,4.3,292
20140501|2014-01-27 12:00,27,4.3,4.324,4.295,4.311,411
20140501|2014-01-27 12:30,27,4.314,4.32,4.281,4.312,295
20140501|2014-01-27 13:00,27,4.305,4.305,4.226,4.228,1583
20140501|2014-01-27 13:30,27,4.236,4.25,4.226,4.238,186
20140501|2014-01-27 14:00,27,4.241,4.282,4.241,4.26,102
20140501|2014-01-27 14:30,27,4.252,4.252,4.237,4.243,114
20140501|2014-01-27 15:00,27,4.24,4.255,4.237,4.243,117
20140501|2014-01-27 15:30,27,4.244,4.245,4.237,4.245,32
20140501|2014-01-27 16:00,27,4.238,4.238,4.238,4.238,3
20140501|2014-01-27 17:00,28,4.225,4.244,4.225,4.243,3
20140501|2014-01-27 17:30,28,4.245,4.246,4.243,4.243,6
20140501|2014-01-27 18:30,28,4.232,4.232,4.232,4.232,2
20140501|2014-01-27 19:00,28,4.234,4.234,4.234,4.234,6
20140501|2014-01-27 19:30,28,4.233,4.234,4.233,4.234,2
20140501|2014-01-27 20:00,28,4.234,4.234,4.234,4.234,1
20140501|2014-01-27 20:30,28,4.234,4.234,4.225,4.225,6
20140501|2014-01-27 21:00,28,4.227,4.227,4.227,4.227,1
20140501|2014-01-27 21:30,28,4.227,4.227,4.227,4.227,1
20140501|2014-01-27 22:00,28,4.227,4.234,4.227,4.234,55
20140501|2014-01-27 22:30,28,4.234,4.237,4.225,4.237,18
20140501|2014-01-27 23:30,28,4.225,4.226,4.225,4.225,13
20140501|2014-01-28 00:00,28,4.225,4.225,4.225,4.225,10
20140501|2014-01-28 00:30,28,4.228,4.228,4.221,4.223,56
20140501|2014-01-28 01:00,28,4.225,4.231,4.223,4.224,62
20140501|2014-01-28 01:30,28,4.217,4.217,4.217,4.217,1
20140501|2014-01-28 02:00,28,4.228,4.243,4.228,4.243,5
20140501|2014-01-28 02:30,28,4.251,4.266,4.251,4.266,46
20140501|2014-01-28 03:00,28,4.276,4.276,4.276,4.276,4
20140501|2014-01-28 03:30,28,4.276,4.276,4.222,4.222,9
20140501|2014-01-28 04:30,28,4.274,4.276,4.274,4.276,29
20140501|2014-01-28 05:00,28,4.276,4.284,4.276,4.284,7
20140501|2014-01-28 05:30,28,4.294,4.304,4.282,4.304,24
20140501|2014-01-28 06:00,28,4.305,4.318,4.297,4.312,85
20140501|2014-01-28 06:30,28,4.298,4.308,4.287,4.3,39
20140501|2014-01-28 07:00,28,4.301,4.303,4.275,4.282,198
20140501|2014-01-28 07:30,28,4.287,4.302,4.275,4.298,156
20140501|2014-01-28 08:00,28,4.293,4.305,4.265,4.27,709
20140501|2014-01-28 08:30,28,4.274,4.294,4.271,4.289,253
20140501|2014-01-28 09:00,28,4.288,4.294,4.283,4.283,278
20140501|2014-01-28 09:30,28,4.282,4.284,4.264,4.269,222
20140501|2014-01-28 10:00,28,4.269,4.281,4.267,4.274,446
20140501|2014-01-28 10:30,28,4.273,4.294,4.273,4.281,248
20140501|2014-01-28 11:00,28,4.277,4.292,4.273,4.29,221
20140501|2014-01-28 11:30,28,4.29,4.315,4.287,4.309,256
20140501|2014-01-28 12:00,28,4.309,4.32,4.282,4.301,368
20140501|2014-01-28 12:30,28,4.295,4.316,4.284,4.298,391
20140501|2014-01-28 13:00,28,4.296,4.324,4.29,4.321,429
20140501|2014-01-28 13:30,28,4.318,4.323,4.311,4.319,104
20140501|2014-01-28 14:00,28,4.321,4.322,4.313,4.32,93
20140501|2014-01-28 14:30,28,4.316,4.318,4.299,4.313,42
20140501|2014-01-28 15:00,28,4.312,4.312,4.306,4.312,21
20140501|2014-01-28 15:30,28,4.312,4.316,4.308,4.312,231
20140501|2014-01-28 16:00,28,4.313,4.313,4.303,4.307,6
20140501|2014-01-28 17:00,29,4.312,4.333,4.285,4.31,46
20140501|2014-01-28 18:00,29,4.31,4.31,4.31,4.31,4
20140501|2014-01-28 19:00,29,4.31,4.31,4.308,4.308,11
20140501|2014-01-28 19:30,29,4.31,4.31,4.31,4.31,12
20140501|2014-01-28 20:00,29,4.316,4.321,4.316,4.321,11
20140501|2014-01-28 20:30,29,4.321,4.321,4.321,4.321,40
20140501|2014-01-28 23:00,29,4.321,4.321,4.321,4.321,24
20140501|2014-01-29 00:00,29,4.321,4.335,4.321,4.335,88
20140501|2014-01-29 00:30,29,4.335,4.335,4.335,4.335,33
20140501|2014-01-29 02:30,29,4.341,4.363,4.341,4.363,14
20140501|2014-01-29 03:00,29,4.362,4.362,4.351,4.351,3
20140501|2014-01-29 03:30,29,4.351,4.351,4.351,4.351,2
20140501|2014-01-29 04:00,29,4.351,4.359,4.351,4.357,7
20140501|2014-01-29 04:30,29,4.362,4.37,4.361,4.37,119
20140501|2014-01-29 05:00,29,4.375,4.412,4.375,4.394,268
20140501|2014-01-29 05:30,29,4.389,4.391,4.386,4.389,7
20140501|2014-01-29 06:00,29,4.393,4.4,4.359,4.397,32
20140501|2014-01-29 06:30,29,4.399,4.399,4.376,4.376,19
20140501|2014-01-29 07:00,29,4.358,4.373,4.358,4.368,88
20140501|2014-01-29 07:30,29,4.372,4.386,4.368,4.379,210
20140501|2014-01-29 08:00,29,4.373,4.383,4.346,4.369,375
20140501|2014-01-29 08:30,29,4.368,4.371,4.352,4.366,685
20140501|2014-01-29 09:00,29,4.367,4.385,4.36,4.379,531
20140501|2014-01-29 09:30,29,4.378,4.386,4.377,4.381,282
20140501|2014-01-29 10:00,29,4.381,4.39,4.364,4.364,301
20140501|2014-01-29 10:30,29,4.369,4.385,4.36,4.373,215
20140501|2014-01-29 11:00,29,4.374,4.387,4.371,4.378,347
20140501|2014-01-29 11:30,29,4.378,4.398,4.377,4.392,236
20140501|2014-01-29 12:00,29,4.39,4.404,4.389,4.396,165
20140501|2014-01-29 12:30,29,4.399,4.436,4.393,4.424,825
20140501|2014-01-29 13:00,29,4.424,4.461,4.416,4.458,1377
20140501|2014-01-29 13:30,29,4.456,4.467,4.425,4.439,484
20140501|2014-01-29 14:00,29,4.439,4.454,4.429,4.429,207
20140501|2014-01-29 14:30,29,4.426,4.428,4.389,4.41,231
20140501|2014-01-29 15:00,29,4.408,4.41,4.393,4.403,220
20140501|2014-01-29 15:30,29,4.399,4.434,4.396,4.423,69
20140501|2014-01-29 16:00,29,4.408,4.413,4.408,4.413,12
20140501|2014-01-29 17:00,30,4.425,4.43,4.425,4.43,2
20140501|2014-01-29 17:30,30,4.443,4.443,4.443,4.443,1
20140501|2014-01-29 18:00,30,4.44,4.442,4.44,4.442,3
20140501|2014-01-29 18:30,30,4.448,4.45,4.448,4.45,7
20140501|2014-01-29 19:00,30,4.44,4.452,4.427,4.427,60
20140501|2014-01-29 19:30,30,4.426,4.426,4.426,4.426,2
20140501|2014-01-29 20:00,30,4.426,4.426,4.424,4.424,12
20140501|2014-01-29 20:30,30,4.435,4.435,4.435,4.435,1
20140501|2014-01-29 21:00,30,4.438,4.438,4.424,4.425,3
20140501|2014-01-29 21:30,30,4.432,4.432,4.432,4.432,13
20140501|2014-01-29 22:00,30,4.429,4.432,4.424,4.427,15
20140501|2014-01-29 22:30,30,4.439,4.488,4.439,4.447,110
20140501|2014-01-29 23:00,30,4.436,4.436,4.434,4.434,2
20140501|2014-01-29 23:30,30,4.43,4.443,4.422,4.443,12
20140501|2014-01-30 00:00,30,4.445,4.458,4.445,4.456,11
20140501|2014-01-30 00:30,30,4.458,4.459,4.456,4.456,8
20140501|2014-01-30 01:30,30,4.427,4.427,4.424,4.424,2
20140501|2014-01-30 02:00,30,4.419,4.446,4.419,4.439,5
20140501|2014-01-30 02:30,30,4.44,4.44,4.41,4.412,20
20140501|2014-01-30 03:00,30,4.412,4.428,4.412,4.427,23
20140501|2014-01-30 03:30,30,4.434,4.44,4.422,4.438,9
20140501|2014-01-30 04:00,30,4.433,4.433,4.422,4.422,3
20140501|2014-01-30 04:30,30,4.432,4.459,4.432,4.459,22
20140501|2014-01-30 05:00,30,4.442,4.442,4.41,4.424,12
20140501|2014-01-30 05:30,30,4.41,4.41,4.39,4.39,7
20140501|2014-01-30 06:00,30,4.385,4.396,4.376,4.39,50
20140501|2014-01-30 06:30,30,4.39,4.396,4.378,4.392,149
20140501|2014-01-30 07:00,30,4.391,4.399,4.368,4.378,332
20140501|2014-01-30 07:30,30,4.379,4.389,4.367,4.374,446
20140501|2014-01-30 08:00,30,4.374,4.387,4.368,4.377,628
20140501|2014-01-30 08:30,30,4.373,4.373,4.339,4.361,490
20140501|2014-01-30 09:00,30,4.357,4.365,4.325,4.332,1193
20140501|2014-01-30 09:30,30,4.33,4.367,4.325,4.342,654
20140501|2014-01-30 10:00,30,4.351,4.377,4.334,4.368,671
20140501|2014-01-30 10:30,30,4.367,4.395,4.342,4.346,967
20140501|2014-01-30 11:00,30,4.35,4.353,4.324,4.331,490
20140501|2014-01-30 11:30,30,4.324,4.339,4.319,4.336,465
20140501|2014-01-30 12:00,30,4.337,4.35,4.324,4.342,475
20140501|2014-01-30 12:30,30,4.344,4.35,4.316,4.328,608
20140501|2014-01-30 13:00,30,4.325,4.331,4.276,4.28,1239
20140501|2014-01-30 13:30,30,4.278,4.302,4.278,4.299,164
20140501|2014-01-30 14:00,30,4.296,4.302,4.285,4.295,206
20140501|2014-01-30 14:30,30,4.29,4.298,4.271,4.287,325
20140501|2014-01-30 15:00,30,4.288,4.296,4.286,4.287,84
20140501|2014-01-30 15:30,30,4.287,4.296,4.287,4.29,21
20140501|2014-01-30 16:00,30,4.29,4.29,4.275,4.275,3
20140501|2014-01-30 17:00,31,4.282,4.282,4.281,4.281,2
20140501|2014-01-30 17:30,31,4.31,4.319,4.31,4.319,2
20140501|2014-01-30 18:30,31,4.288,4.288,4.288,4.288,1
20140501|2014-01-30 19:00,31,4.295,4.295,4.295,4.295,1
20140501|2014-01-30 19:30,31,4.29,4.29,4.285,4.285,3
20140501|2014-01-30 20:00,31,4.283,4.284,4.283,4.284,2
20140501|2014-01-30 22:00,31,4.29,4.293,4.287,4.287,6
20140501|2014-01-30 22:30,31,4.287,4.294,4.286,4.294,4
20140501|2014-01-30 23:30,31,4.304,4.304,4.295,4.296,4
20140501|2014-01-31 00:00,31,4.3,4.308,4.3,4.308,5
20140501|2014-01-31 00:30,31,4.3,4.308,4.3,4.304,11
20140501|2014-01-31 01:00,31,4.305,4.305,4.303,4.303,7
20140501|2014-01-31 01:30,31,4.295,4.295,4.295,4.295,3
20140501|2014-01-31 03:00,31,4.3,4.3,4.294,4.294,2
20140501|2014-01-31 03:30,31,4.291,4.295,4.286,4.289,11
20140501|2014-01-31 04:00,31,4.29,4.295,4.29,4.295,6
20140501|2014-01-31 04:30,31,4.284,4.287,4.282,4.283,6
20140501|2014-01-31 05:00,31,4.287,4.29,4.284,4.29,12
20140501|2014-01-31 05:30,31,4.294,4.308,4.294,4.302,25
20140501|2014-01-31 06:00,31,4.3,4.31,4.284,4.308,68
20140501|2014-01-31 06:30,31,4.308,4.319,4.295,4.302,107
20140501|2014-01-31 07:00,31,4.308,4.33,4.306,4.326,183
20140501|2014-01-31 07:30,31,4.327,4.37,4.326,4.366,408
20140501|2014-01-31 08:00,31,4.369,4.39,4.346,4.346,715
20140501|2014-01-31 08:30,31,4.347,4.347,4.312,4.318,1033
20140501|2014-01-31 09:00,31,4.319,4.319,4.286,4.304,987
20140501|2014-01-31 09:30,31,4.305,4.311,4.284,4.304,1378
20140501|2014-01-31 10:00,31,4.303,4.319,4.294,4.307,907
20140501|2014-01-31 10:30,31,4.31,4.334,4.303,4.304,349
20140501|2014-01-31 11:00,31,4.307,4.311,4.295,4.309,326
20140501|2014-01-31 11:30,31,4.309,4.326,4.297,4.311,314
20140501|2014-01-31 12:00,31,4.311,4.331,4.302,4.327,339
20140501|2014-01-31 12:30,31,4.33,4.36,4.33,4.351,799
20140501|2014-01-31 13:00,31,4.354,4.383,4.333,4.377,1571
20140501|2014-01-31 13:30,31,4.379,4.388,4.35,4.362,351
20140501|2014-01-31 14:00,31,4.36,4.374,4.355,4.369,107
20140501|2014-01-31 14:30,31,4.369,4.373,4.358,4.366,140
20140501|2014-01-31 15:00,31,4.371,4.371,4.356,4.365,11
20140501|2014-01-31 15:30,31,4.371,4.377,4.369,4.374,27
20140501|2014-01-31 16:00,31,4.356,4.356,4.356,4.356,1
20140501|2014-02-02 17:00,3,4.356,4.39,4.356,4.375,122
20140501|2014-02-02 17:30,3,4.382,4.385,4.381,4.385,37
20140501|2014-02-02 18:00,3,4.381,4.392,4.381,4.385,18
20140501|2014-02-02 18:30,3,4.381,4.391,4.381,4.382,29
20140501|2014-02-02 19:30,3,4.399,4.399,4.383,4.383,2
20140501|2014-02-02 21:00,3,4.387,4.387,4.387,4.387,1
20140501|2014-02-02 21:30,3,4.379,4.383,4.379,4.383,26
20140501|2014-02-02 22:00,3,4.38,4.382,4.38,4.38,25
20140501|2014-02-03 00:00,3,4.375,4.378,4.375,4.378,20
20140501|2014-02-03 00:30,3,4.378,4.381,4.376,4.378,45
20140501|2014-02-03 01:30,3,4.378,4.378,4.378,4.378,3
20140501|2014-02-03 02:00,3,4.385,4.399,4.385,4.399,19
20140501|2014-02-03 02:30,3,4.404,4.404,4.404,4.404,1
20140501|2014-02-03 03:00,3,4.388,4.395,4.378,4.393,11
20140501|2014-02-03 03:30,3,4.393,4.393,4.391,4.391,8
20140501|2014-02-03 04:30,3,4.393,4.393,4.393,4.393,1
20140501|2014-02-03 05:00,3,4.39,4.39,4.377,4.377,6
20140501|2014-02-03 05:30,3,4.359,4.359,4.333,4.347,83
20140501|2014-02-03 06:00,3,4.355,4.366,4.336,4.347,49
20140501|2014-02-03 06:30,3,4.347,4.377,4.337,4.36,104
20140501|2014-02-03 07:00,3,4.358,4.384,4.355,4.376,150
20140501|2014-02-03 07:30,3,4.376,4.389,4.36,4.383,234
20140501|2014-02-03 08:00,3,4.383,4.418,4.383,4.418,417
20140501|2014-02-03 08:30,3,4.42,4.422,4.394,4.405,396
20140501|2014-02-03 09:00,3,4.407,4.429,4.401,4.416,470
20140501|2014-02-03 09:30,3,4.417,4.432,4.411,4.425,578
20140501|2014-02-03 10:00,3,4.422,4.435,4.416,4.435,493
20140501|2014-02-03 10:30,3,4.435,4.435,4.409,4.426,350
20140501|2014-02-03 11:00,3,4.426,4.435,4.42,4.429,258
20140501|2014-02-03 11:30,3,4.43,4.442,4.422,4.437,354
20140501|2014-02-03 12:00,3,4.436,4.458,4.436,4.451,423
20140501|2014-02-03 12:30,3,4.453,4.454,4.436,4.445,197
20140501|2014-02-03 13:00,3,4.445,4.454,4.44,4.448,403
20140501|2014-02-03 13:30,3,4.446,4.45,4.437,4.441,357
20140501|2014-02-03 14:00,3,4.444,4.456,4.443,4.454,96
20140501|2014-02-03 14:30,3,4.453,4.464,4.451,4.455,249
20140501|2014-02-03 15:00,3,4.455,4.458,4.452,4.452,54
20140501|2014-02-03 15:30,3,4.458,4.471,4.454,4.471,70
20140501|2014-02-03 16:00,3,4.483,4.494,4.475,4.475,3
20140501|2014-02-03 17:30,4,4.5,4.547,4.5,4.513,44
20140501|2014-02-03 18:00,4,4.515,4.515,4.515,4.515,1
20140501|2014-02-03 19:00,4,4.517,4.517,4.512,4.512,11
20140501|2014-02-03 19:30,4,4.511,4.511,4.511,4.511,1
20140501|2014-02-03 20:30,4,4.508,4.508,4.508,4.508,2
20140501|2014-02-03 21:30,4,4.513,4.513,4.513,4.513,2
20140501|2014-02-03 22:00,4,4.512,4.516,4.512,4.516,6
20140501|2014-02-03 22:30,4,4.512,4.52,4.512,4.52,13
20140501|2014-02-03 23:00,4,4.511,4.514,4.509,4.514,10
20140501|2014-02-04 01:00,4,4.514,4.514,4.514,4.514,1
20140501|2014-02-04 04:00,4,4.513,4.513,4.504,4.504,6
20140501|2014-02-04 04:30,4,4.495,4.495,4.491,4.491,3
20140501|2014-02-04 05:00,4,4.493,4.506,4.489,4.496,20
20140501|2014-02-04 05:30,4,4.497,4.499,4.482,4.483,81
20140501|2014-02-04 06:00,4,4.493,4.517,4.493,4.511,23
20140501|2014-02-04 06:30,4,4.503,4.533,4.502,4.528,47
20140501|2014-02-04 07:00,4,4.52,4.545,4.512,4.534,292
20140501|2014-02-04 07:30,4,4.533,4.576,4.532,4.559,1142
20140501|2014-02-04 08:00,4,4.559,4.565,4.541,4.565,890
20140501|2014-02-04 08:30,4,4.562,4.567,4.549,4.555,562
20140501|2014-02-04 09:00,4,4.56,4.56,4.537,4.539,426
20140501|2014-02-04 09:30,4,4.535,4.543,4.529,4.541,322
20140501|2014-02-04 10:00,4,4.536,4.552,4.535,4.545,649
20140501|2014-02-04 10:30,4,4.544,4.555,4.529,4.535,235
20140501|2014-02-04 11:00,4,4.535,4.544,4.519,4.524,243
20140501|2014-02-04 11:30,4,4.524,4.55,4.516,4.55,563
20140501|2014-02-04 12:00,4,4.547,4.566,4.547,4.563,411
20140501|2014-02-04 12:30,4,4.564,4.571,4.548,4.548,287
20140501|2014-02-04 13:00,4,4.55,4.582,4.548,4.581,1895
20140501|2014-02-04 13:30,4,4.578,4.578,4.56,4.565,370
20140501|2014-02-04 14:00,4,4.562,4.564,4.538,4.548,134
20140501|2014-02-04 14:30,4,4.556,4.561,4.545,4.549,189
20140501|2014-02-04 15:00,4,4.551,4.555,4.544,4.551,91
20140501|2014-02-04 15:30,4,4.545,4.55,4.532,4.532,43
20140501|2014-02-04 16:00,4,4.538,4.545,4.537,4.538,30
20140501|2014-02-04 17:00,5,4.545,4.547,4.538,4.538,10
20140501|2014-02-04 17:30,5,4.534,4.542,4.531,4.531,14
20140501|2014-02-04 18:00,5,4.533,4.546,4.533,4.542,33
20140501|2014-02-04 18:30,5,4.537,4.54,4.536,4.54,4
20140501|2014-02-04 19:00,5,4.538,4.538,4.537,4.537,3
20140501|2014-02-04 19:30,5,4.54,4.541,4.534,4.534,17
20140501|2014-02-04 20:00,5,4.541,4.543,4.536,4.538,16
20140501|2014-02-04 20:30,5,4.541,4.551,4.541,4.546,16
20140501|2014-02-04 21:30,5,4.535,4.535,4.535,4.535,1
20140501|2014-02-04 22:00,5,4.543,4.543,4.539,4.539,15
20140501|2014-02-04 22:30,5,4.536,4.536,4.527,4.527,4
20140501|2014-02-04 23:00,5,4.535,4.535,4.533,4.533,6
20140501|2014-02-05 00:00,5,4.533,4.543,4.525,4.525,21
20140501|2014-02-05 00:30,5,4.534,4.534,4.534,4.534,3
20140501|2014-02-05 01:30,5,4.551,4.566,4.551,4.563,28
20140501|2014-02-05 02:30,5,4.524,4.555,4.523,4.555,4
20140501|2014-02-05 03:30,5,4.556,4.563,4.556,4.563,3
20140501|2014-02-05 04:00,5,4.547,4.563,4.547,4.559,4
20140501|2014-02-05 04:30,5,4.565,4.566,4.55,4.55,5
20140501|2014-02-05 05:00,5,4.553,4.553,4.529,4.54,21
20140501|2014-02-05 05:30,5,4.555,4.56,4.555,4.56,4
20140501|2014-02-05 06:00,5,4.559,4.566,4.548,4.555,13
20140501|2014-02-05 06:30,5,4.548,4.595,4.548,4.595,165
20140501|2014-02-05 07:00,5,4.595,4.628,4.586,4.623,731
20140501|2014-02-05 07:30,5,4.623,4.653,4.608,4.647,951
20140501|2014-02-05 08:00,5,4.646,4.653,4.595,4.604,1031
20140501|2014-02-05 08:30,5,4.606,4.627,4.551,4.572,1454
20140501|2014-02-05 09:00,5,4.579,4.58,4.514,4.555,1030
20140501|2014-02-05 09:30,5,4.555,4.582,4.546,4.547,465
20140501|2014-02-05 10:00,5,4.55,4.553,4.479,4.506,932
20140501|2014-02-05 10:30,5,4.508,4.531,4.502,4.512,448
20140501|2014-02-05 11:00,5,4.511,4.525,4.487,4.516,388
20140501|2014-02-05 11:30,5,4.513,4.518,4.495,4.511,487
20140501|2014-02-05 12:00,5,4.506,4.517,4.503,4.508,302
20140501|2014-02-05 12:30,5,4.513,4.513,4.462,4.474,525
20140501|2014-02-05 13:00,5,4.474,4.499,4.453,4.499,836
20140501|2014-02-05 13:30,5,4.492,4.505,4.472,4.505,266
20140501|2014-02-05 14:00,5,4.503,4.506,4.493,4.502,93
20140501|2014-02-05 14:30,5,4.505,4.529,4.503,4.525,180
20140501|2014-02-05 15:00,5,4.522,4.535,4.514,4.514,82
20140501|2014-02-05 15:30,5,4.521,4.528,4.513,4.528,23
20140501|2014-02-05 16:00,5,4.521,4.521,4.521,4.521,1
20140501|2014-02-05 17:00,6,4.533,4.533,4.51,4.51,28
20140501|2014-02-05 17:30,6,4.53,4.53,4.53,4.53,5
20140501|2014-02-05 19:00,6,4.528,4.533,4.526,4.526,16
20140501|2014-02-05 20:00,6,4.53,4.533,4.53,4.533,20
20140501|2014-02-05 21:30,6,4.525,4.525,4.525,4.525,1
20140501|2014-02-05 22:30,6,4.531,4.534,4.53,4.534,11
20140501|2014-02-05 23:00,6,4.53,4.535,4.518,4.518,52
20140501|2014-02-06 00:30,6,4.507,4.507,4.507,4.507,1
20140501|2014-02-06 01:00,6,4.521,4.521,4.521,4.521,1
20140501|2014-02-06 01:30,6,4.515,4.515,4.506,4.506,4
20140501|2014-02-06 02:30,6,4.509,4.509,4.509,4.509,1
20140501|2014-02-06 03:00,6,4.51,4.515,4.506,4.506,17
20140501|2014-02-06 03:30,6,4.506,4.508,4.504,4.507,31
20140501|2014-02-06 04:00,6,4.517,4.518,4.517,4.518,2
20140501|2014-02-06 04:30,6,4.516,4.516,4.502,4.502,2
20140501|2014-02-06 05:00,6,4.502,4.535,4.501,4.526,9
20140501|2014-02-06 05:30,6,4.533,4.578,4.533,4.569,136
20140501|2014-02-06 06:00,6,4.569,4.586,4.539,4.562,122
20140501|2014-02-06 06:30,6,4.57,4.581,4.543,4.565,140
20140501|2014-02-06 07:00,6,4.575,4.599,4.564,4.59,434
20140501|2014-02-06 07:30,6,4.588,4.59,4.557,4.566,617
20140501|2014-02-06 08:00,6,4.566,4.589,4.533,4.575,1097
20140501|2014-02-06 08:30,6,4.574,4.585,4.563,4.572,825
20140501|2014-02-06 09:00,6,4.573,4.574,4.53,4.558,566
20140501|2014-02-06 09:30,6,4.541,4.567,4.495,4.545,1274
20140501|2014-02-06 10:00,6,4.555,4.585,4.55,4.568,1115
20140501|2014-02-06 10:30,6,4.565,4.571,4.539,4.552,501
20140501|2014-02-06 11:00,6,4.553,4.569,4.534,4.54,267
20140501|2014-02-06 11:30,6,4.541,4.565,4.527,4.539,538
20140501|2014-02-06 12:00,6,4.533,4.538,4.509,4.532,582
20140501|2014-02-06 12:30,6,4.531,4.539,4.511,4.53,284
20140501|2014-02-06 13:00,6,4.528,4.532,4.498,4.509,643
20140501|2014-02-06 13:30,6,4.505,4.527,4.505,4.522,212
20140501|2014-02-06 14:00,6,4.522,4.529,4.515,4.515,187
20140501|2014-02-06 14:30,6,4.516,4.533,4.516,4.531,31
20140501|2014-02-06 15:00,6,4.539,4.543,4.534,4.536,194
20140501|2014-02-06 15:30,6,4.541,4.541,4.525,4.541,44
20140501|2014-02-06 16:00,6,4.541,4.544,4.541,4.544,19
20140501|2014-02-06 18:30,7,4.544,4.544,4.544,4.544,1
20140501|2014-02-06 20:00,7,4.56,4.56,4.56,4.56,2
20140501|2014-02-06 21:00,7,4.56,4.56,4.558,4.558,20
20140501|2014-02-06 22:30,7,4.546,4.546,4.52,4.528,12
20140501|2014-02-06 23:00,7,4.527,4.547,4.527,4.536,11
20140501|2014-02-06 23:30,7,4.536,4.536,4.528,4.528,3
20140501|2014-02-07 00:00,7,4.527,4.545,4.522,4.545,8
20140501|2014-02-07 00:30,7,4.548,4.548,4.522,4.522,36
20140501|2014-02-07 01:30,7,4.527,4.527,4.527,4.527,1
20140501|2014-02-07 02:30,7,4.52,4.52,4.474,4.481,70
20140501|2014-02-07 03:00,7,4.472,4.485,4.466,4.466,20
20140501|2014-02-07 03:30,7,4.469,4.488,4.465,4.475,28
20140501|2014-02-07 04:00,7,4.48,4.485,4.48,4.481,4
20140501|2014-02-07 04:30,7,4.475,4.479,4.468,4.469,32
20140501|2014-02-07 05:00,7,4.471,4.471,4.423,4.424,228
20140501|2014-02-07 05:30,7,4.426,4.439,4.426,4.439,54
20140501|2014-02-07 06:00,7,4.442,4.453,4.437,4.453,152
20140501|2014-02-07 06:30,7,4.449,4.455,4.441,4.455,180
20140501|2014-02-07 07:00,7,4.45,4.475,4.45,4.472,420
20140501|2014-02-07 07:30,7,4.472,4.485,4.449,4.467,494
20140501|2014-02-07 08:00,7,4.464,4.489,4.444,4.486,1065
20140501|2014-02-07 08:30,7,4.486,4.504,4.485,4.501,802
20140501|2014-02-07 09:00,7,4.503,4.528,4.492,4.526,1236
20140501|2014-02-07 09:30,7,4.53,4.561,4.524,4.532,804
20140501|2014-02-07 10:00,7,4.537,4.564,4.533,4.553,843
20140501|2014-02-07 10:30,7,4.548,4.569,4.536,4.562,593
20140501|2014-02-07 11:00,7,4.562,4.563,4.524,4.546,549
20140501|2014-02-07 11:30,7,4.542,4.549,4.509,4.51,840
20140501|2014-02-07 12:00,7,4.511,4.528,4.499,4.522,753
20140501|2014-02-07 12:30,7,4.523,4.528,4.484,4.493,695
20140501|2014-02-07 13:00,7,4.494,4.503,4.452,4.493,1039
20140501|2014-02-07 13:30,7,4.493,4.494,4.473,4.492,473
20140501|2014-02-07 14:00,7,4.49,4.496,4.478,4.482,134
20140501|2014-02-07 14:30,7,4.478,4.486,4.468,4.476,93
20140501|2014-02-07 15:00,7,4.471,4.471,4.455,4.46,20
20140501|2014-02-07 15:30,7,4.461,4.47,4.457,4.457,26
20140501|2014-02-07 16:00,7,4.46,4.46,4.46,4.46,1
20140501|2014-02-09 17:00,10,4.429,4.455,4.427,4.45,284
20140501|2014-02-09 17:30,10,4.45,4.45,4.439,4.444,11
20140501|2014-02-09 18:00,10,4.443,4.448,4.44,4.445,49
20140501|2014-02-09 18:30,10,4.445,4.445,4.428,4.437,82
20140501|2014-02-09 19:00,10,4.442,4.451,4.442,4.447,8
20140501|2014-02-09 19:30,10,4.449,4.458,4.447,4.455,17
20140501|2014-02-09 20:00,10,4.453,4.457,4.452,4.452,13
20140501|2014-02-09 20:30,10,4.456,4.467,4.456,4.466,6
20140501|2014-02-09 21:00,10,4.47,4.47,4.47,4.47,1
20140501|2014-02-09 21:30,10,4.475,4.475,4.464,4.467,9
20140501|2014-02-09 22:00,10,4.479,4.479,4.479,4.479,1
20140501|2014-02-09 22:30,10,4.489,4.489,4.486,4.486,2
20140501|2014-02-09 23:00,10,4.487,4.488,4.487,4.487,5
20140501|2014-02-09 23:30,10,4.478,4.478,4.478,4.478,1
20140501|2014-02-10 01:00,10,4.477,4.477,4.475,4.475,7
20140501|2014-02-10 02:30,10,4.469,4.487,4.469,4.487,3
20140501|2014-02-10 03:00,10,4.477,4.477,4.477,4.477,1
20140501|2014-02-10 03:30,10,4.474,4.48,4.474,4.48,2
20140501|2014-02-10 04:00,10,4.476,4.48,4.476,4.48,4
20140501|2014-02-10 04:30,10,4.462,4.466,4.456,4.46,16
20140501|2014-02-10 05:00,10,4.458,4.458,4.413,4.422,70
20140501|2014-02-10 05:30,10,4.422,4.434,4.416,4.421,47
20140501|2014-02-10 06:00,10,4.418,4.418,4.405,4.416,141
20140501|2014-02-10 06:30,10,4.423,4.454,4.41,4.431,136
20140501|2014-02-10 07:00,10,4.431,4.447,4.424,4.437,354
20140501|2014-02-10 07:30,10,4.444,4.447,4.422,4.424,143
20140501|2014-02-10 08:00,10,4.425,4.469,4.415,4.467,649
20140501|2014-02-10 08:30,10,4.466,4.493,4.464,4.474,1286
20140501|2014-02-10 09:00,10,4.477,4.482,4.443,4.451,608
20140501|2014-02-10 09:30,10,4.448,4.46,4.44,4.449,521
20140501|2014-02-10 10:00,10,4.447,4.447,4.408,4.41,953
20140501|2014-02-10 10:30,10,4.409,4.428,4.392,4.423,901
20140501|2014-02-10 11:00,10,4.424,4.424,4.382,4.398,383
20140501|2014-02-10 11:30,10,4.4,4.421,4.392,4.421,835
20140501|2014-02-10 12:00,10,4.422,4.429,4.397,4.401,384
20140501|2014-02-10 12:30,10,4.4,4.415,4.393,4.41,215
20140501|2014-02-10 13:00,10,4.406,4.428,4.391,4.399,859
20140501|2014-02-10 13:30,10,4.399,4.407,4.387,4.391,480
20140501|2014-02-10 14:00,10,4.395,4.4,4.39,4.394,76
20140501|2014-02-10 14:30,10,4.395,4.404,4.395,4.404,40
20140501|2014-02-10 15:00,10,4.407,4.41,4.401,4.407,107
20140501|2014-02-10 15:30,10,4.409,4.411,4.407,4.41,106
20140501|2014-02-10 16:00,10,4.41,4.413,4.407,4.413,21
20140501|2014-02-10 17:00,11,4.408,4.411,4.397,4.397,39
20140501|2014-02-10 17:30,11,4.398,4.398,4.38,4.38,17
20140501|2014-02-10 18:00,11,4.378,4.379,4.378,4.379,2
20140501|2014-02-10 19:00,11,4.402,4.402,4.402,4.402,1
20140501|2014-02-10 20:30,11,4.405,4.413,4.405,4.411,4
20140501|2014-02-10 21:30,11,4.41,4.41,4.41,4.41,1
20140501|2014-02-10 22:00,11,4.418,4.418,4.417,4.417,3
20140501|2014-02-10 22:30,11,4.409,4.421,4.407,4.414,11
20140501|2014-02-10 23:00,11,4.407,4.417,4.407,4.416,30
20140501|2014-02-11 00:00,11,4.411,4.411,4.411,4.411,1
20140501|2014-02-11 01:30,11,4.416,4.418,4.415,4.417,13
20140501|2014-02-11 02:00,11,4.417,4.425,4.417,4.425,28
20140501|2014-02-11 02:30,11,4.428,4.44,4.421,4.44,52
20140501|2014-02-11 03:00,11,4.425,4.437,4.421,4.429,20
20140501|2014-02-11 03:30,11,4.428,4.444,4.428,4.444,6
20140501|2014-02-11 04:00,11,4.446,4.446,4.432,4.443,35
20140501|2014-02-11 04:30,11,4.433,4.433,4.426,4.428,5
20140501|2014-02-11 05:30,11,4.439,4.439,4.433,4.433,8
20140501|2014-02-11 06:00,11,4.428,4.451,4.398,4.448,80
20140501|2014-02-11 06:30,11,4.451,4.472,4.446,4.454,129
20140501|2014-02-11 07:00,11,4.454,4.483,4.445,4.471,750
20140501|2014-02-11 07:30,11,4.479,4.481,4.449,4.458,312
20140501|2014-02-11 08:00,11,4.46,4.475,4.446,4.468,509
20140501|2014-02-11 08:30,11,4.469,4.472,4.456,4.472,639
20140501|2014-02-11 09:00,11,4.472,4.485,4.465,4.465,432
20140501|2014-02-11 09:30,11,4.471,4.481,4.469,4.479,414
20140501|2014-02-11 10:00,11,4.48,4.481,4.449,4.465,409
20140501|2014-02-11 10:30,11,4.465,4.47,4.443,4.452,256
20140501|2014-02-11 11:00,11,4.453,4.493,4.453,4.475,633
20140501|2014-02-11 11:30,11,4.475,4.504,4.471,4.499,548
20140501|2014-02-11 12:00,11,4.499,4.504,4.473,4.495,400
20140501|2014-02-11 12:30,11,4.498,4.508,4.48,4.488,418
20140501|2014-02-11 13:00,11,4.491,4.548,4.49,4.529,1840
20140501|2014-02-11 13:30,11,4.531,4.554,4.527,4.547,343
20140501|2014-02-11 14:00,11,4.547,4.576,4.546,4.572,281
20140501|2014-02-11 14:30,11,4.574,4.579,4.569,4.574,142
20140501|2014-02-11 15:00,11,4.573,4.576,4.56,4.562,169
20140501|2014-02-11 15:30,11,4.568,4.582,4.567,4.58,24
20140501|2014-02-11 16:00,11,4.561,4.563,4.556,4.563,16
20140501|2014-02-11 17:00,12,4.578,4.58,4.578,4.58,2
20140501|2014-02-11 18:00,12,4.595,4.595,4.595,4.595,1
20140501|2014-02-11 18:30,12,4.597,4.597,4.597,4.597,1
20140501|2014-02-11 19:00,12,4.599,4.605,4.599,4.605,21
20140501|2014-02-11 19:30,12,4.608,4.608,4.608,4.608,1
20140501|2014-02-11 20:00,12,4.608,4.609,4.608,4.609,26
20140501|2014-02-11 20:30,12,4.609,4.61,4.609,4.61,2
20140501|2014-02-11 21:00,12,4.599,4.599,4.599,4.599,1
20140501|2014-02-11 21:30,12,4.597,4.597,4.591,4.591,5
20140501|2014-02-11 22:30,12,4.576,4.585,4.573,4.575,19
20140501|2014-02-11 23:00,12,4.584,4.584,4.579,4.579,2
20140501|2014-02-11 23:30,12,4.582,4.582,4.577,4.58,7
20140501|2014-02-12 00:30,12,4.579,4.579,4.579,4.579,1
20140501|2014-02-12 01:00,12,4.576,4.576,4.565,4.573,18
20140501|2014-02-12 01:30,12,4.569,4.58,4.569,4.577,6
20140501|2014-02-12 02:00,12,4.574,4.591,4.558,4.565,65
20140501|2014-02-12 02:30,12,4.567,4.567,4.552,4.552,17
20140501|2014-02-12 03:00,12,4.547,4.556,4.54,4.553,20
20140501|2014-02-12 03:30,12,4.558,4.562,4.558,4.562,3
20140501|2014-02-12 04:00,12,4.57,4.589,4.569,4.588,22
20140501|2014-02-12 04:30,12,4.595,4.6,4.585,4.586,15
20140501|2014-02-12 05:00,12,4.572,4.574,4.546,4.556,14
20140501|2014-02-12 05:30,12,4.559,4.579,4.559,4.575,16
20140501|2014-02-12 06:00,12,4.588,4.59,4.577,4.59,36
20140501|2014-02-12 06:30,12,4.589,4.63,4.587,4.619,236
20140501|2014-02-12 07:00,12,4.622,4.622,4.586,4.59,210
20140501|2014-02-12 07:30,12,4.585,4.585,4.506,4.548,1110
20140501|2014-02-12 08:00,12,4.544,4.56,4.503,4.556,858
20140501|2014-02-12 08:30,12,4.554,4.555,4.529,4.533,340
20140501|2014-02-12 09:00,12,4.533,4.545,4.531,4.537,399
20140501|2014-02-12 09:30,12,4.536,4.573,4.533,4.559,663
20140501|2014-02-12 10:00,12,4.56,4.593,4.555,4.577,1111
20140501|2014-02-12 10:30,12,4.578,4.584,4.561,4.566,588
20140501|2014-02-12 11:00,12,4.564,4.574,4.55,4.57,475
20140501|2014-02-12 11:30,12,4.566,4.586,4.562,4.584,440
20140501|2014-02-12 12:00,12,4.584,4.586,4.568,4.568,358
20140501|2014-02-12 12:30,12,4.573,4.575,4.498,4.518,600
20140501|2014-02-12 13:00,12,4.514,4.542,4.494,4.539,1312
20140501|2014-02-12 13:30,12,4.541,4.56,4.53,4.551,356
20140501|2014-02-12 14:00,12,4.545,4.554,4.535,4.545,88
20140501|2014-02-12 14:30,12,4.542,4.544,4.515,4.525,166
20140501|2014-02-12 15:00,12,4.526,4.543,4.524,4.536,125
20140501|2014-02-12 15:30,12,4.538,4.539,4.53,4.53,18
20140501|2014-02-12 16:00,12,4.531,4.533,4.513,4.513,17
20140501|2014-02-12 17:00,13,4.55,4.55,4.55,4.55,5
20140501|2014-02-12 17:30,13,4.55,4.56,4.55,4.56,57
20140501|2014-02-12 18:00,13,4.555,4.56,4.555,4.56,7
20140501|2014-02-12 18:30,13,4.544,4.545,4.544,4.545,2
20140501|2014-02-12 19:30,13,4.553,4.553,4.544,4.544,4
20140501|2014-02-12 20:30,13,4.549,4.549,4.549,4.549,3
20140501|2014-02-12 21:00,13,4.56,4.561,4.56,4.561,68
20140501|2014-02-12 22:00,13,4.56,4.561,4.56,4.561,70
20140501|2014-02-12 22:30,13,4.562,4.562,4.559,4.561,35
20140501|2014-02-12 23:00,13,4.562,4.562,4.555,4.555,16
20140501|2014-02-12 23:30,13,4.562,4.585,4.561,4.585,81
20140501|2014-02-13 00:00,13,4.586,4.586,4.581,4.581,2
20140501|2014-02-13 00:30,13,4.577,4.577,4.577,4.577,16
20140501|2014-02-13 01:00,13,4.578,4.587,4.578,4.587,2
20140501|2014-02-13 01:30,13,4.591,4.592,4.588,4.588,30
20140501|2014-02-13 02:00,13,4.591,4.594,4.583,4.591,27
20140501|2014-02-13 02:30,13,4.588,4.605,4.588,4.59,72
20140501|2014-02-13 03:00,13,4.587,4.587,4.582,4.582,3
20140501|2014-02-13 03:30,13,4.584,4.591,4.582,4.59,11
20140501|2014-02-13 04:00,13,4.595,4.611,4.595,4.61,58
20140501|2014-02-13 04:30,13,4.61,4.616,4.608,4.609,25
20140501|2014-02-13 05:00,13,4.606,4.617,4.606,4.611,11
20140501|2014-02-13 05:30,13,4.597,4.61,4.594,4.608,67
20140501|2014-02-13 06:00,13,4.609,4.616,4.608,4.614,108
20140501|2014-02-13 06:30,13,4.615,4.62,4.597,4.603,171
20140501|2014-02-13 07:00,13,4.595,4.603,4.561,4.583,568
20140501|2014-02-13 07:30,13,4.586,4.602,4.577,4.577,438
20140501|2014-02-13 08:00,13,4.578,4.586,4.554,4.558,435
20140501|2014-02-13 08:30,13,4.559,4.567,4.55,4.558,406
20140501|2014-02-13 09:00,13,4.557,4.564,4.535,4.542,805
20140501|2014-02-13 09:30,13,4.574,4.6,4.565,4.58,1621
20140501|2014-02-13 10:00,13,4.58,4.602,4.58,4.598,825
20140501|2014-02-13 10:30,13,4.599,4.607,4.579,4.579,446
20140501|2014-02-13 11:00,13,4.578,4.589,4.567,4.583,682
20140501|2014-02-13 11:30,13,4.581,4.587,4.569,4.583,520
20140501|2014-02-13 12:00,13,4.58,4.597,4.576,4.597,592
20140501|2014-02-13 12:30,13,4.595,4.6,4.585,4.593,379
20140501|2014-02-13 13:00,13,4.596,4.602,4.577,4.588,1243
20140501|2014-02-13 13:30,13,4.587,4.596,4.574,4.575,435
20140501|2014-02-13 14:00,13,4.578,4.591,4.576,4.59,153
20140501|2014-02-13 14:30,13,4.59,4.591,4.563,4.567,356
20140501|2014-02-13 15:00,13,4.566,4.588,4.566,4.579,42
20140501|2014-02-13 15:30,13,4.588,4.589,4.586,4.588,10
20140501|2014-02-13 16:00,13,4.591,4.602,4.59,4.59,12
20140501|2014-02-13 17:00,14,4.599,4.604,4.591,4.604,46
20140501|2014-02-13 17:30,14,4.6,4.606,4.599,4.604,20
20140501|2014-02-13 18:00,14,4.606,4.614,4.606,4.611,34
20140501|2014-02-13 18:30,14,4.611,4.614,4.607,4.607,33
20140501|2014-02-13 19:00,14,4.61,4.612,4.604,4.604,66
20140501|2014-02-13 19:30,14,4.611,4.631,4.611,4.63,99
20140501|2014-02-13 20:00,14,4.63,4.63,4.62,4.623,19
20140501|2014-02-13 20:30,14,4.627,4.634,4.627,4.634,11
20140501|2014-02-13 21:00,14,4.62,4.62,4.608,4.608,13
20140501|2014-02-13 21:30,14,4.608,4.624,4.608,4.61,17
20140501|2014-02-13 22:00,14,4.61,4.61,4.608,4.608,10
20140501|2014-02-13 22:30,14,4.613,4.613,4.603,4.603,14
20140501|2014-02-13 23:30,14,4.616,4.616,4.612,4.613,13
20140501|2014-02-14 00:00,14,4.611,4.621,4.608,4.612,40
20140501|2014-02-14 00:30,14,4.611,4.612,4.611,4.612,3
20140501|2014-02-14 01:00,14,4.614,4.618,4.614,4.615,4
20140501|2014-02-14 01:30,14,4.611,4.613,4.611,4.613,4
20140501|2014-02-14 02:00,14,4.613,4.634,4.612,4.629,50
20140501|2014-02-14 02:30,14,4.626,4.626,4.617,4.625,17
20140501|2014-02-14 03:00,14,4.628,4.634,4.617,4.622,44
20140501|2014-02-14 03:30,14,4.614,4.628,4.61,4.619,46
20140501|2014-02-14 04:00,14,4.617,4.63,4.616,4.619,26
20140501|2014-02-14 04:30,14,4.62,4.631,4.6,4.619,52
20140501|2014-02-14 05:00,14,4.617,4.637,4.614,4.614,69
20140501|2014-02-14 05:30,14,4.623,4.64,4.623,4.632,40
20140501|2014-02-14 06:00,14,4.626,4.631,4.609,4.625,72
20140501|2014-02-14 06:30,14,4.631,4.639,4.626,4.635,180
20140501|2014-02-14 07:00,14,4.628,4.644,4.623,4.64,538
20140501|2014-02-14 07:30,14,4.64,4.64,4.614,4.615,650
20140501|2014-02-14 08:00,14,4.613,4.633,4.602,4.618,1143
20140501|2014-02-14 08:30,14,4.614,4.617,4.579,4.616,1167
20140501|2014-02-14 09:00,14,4.616,4.629,4.605,4.605,534
20140501|2014-02-14 09:30,14,4.608,4.617,4.587,4.617,722
20140501|2014-02-14 10:00,14,4.616,4.627,4.606,4.62,745
20140501|2014-02-14 10:30,14,4.622,4.629,4.602,4.617,639
20140501|2014-02-14 11:00,14,4.619,4.631,4.604,4.613,315
20140501|2014-02-14 11:30,14,4.616,4.625,4.601,4.607,236
20140501|2014-02-14 12:00,14,4.607,4.607,4.582,4.582,288
20140501|2014-02-14 12:30,14,4.581,4.583,4.532,4.555,436
20140501|2014-02-14 13:00,14,4.555,4.568,4.515,4.524,1017
20140501|2014-02-14 13:30,14,4.524,4.528,4.514,4.519,363
20140501|2014-02-14 14:00,14,4.519,4.519,4.506,4.518,170
20140501|2014-02-14 14:30,14,4.52,4.52,4.488,4.505,166
20140501|2014-02-14 15:00,14,4.501,4.528,4.501,4.528,307
20140501|2014-02-14 15:30,14,4.529,4.549,4.526,4.547,69
20140501|2014-02-14 16:00,14,4.538,4.54,4.52,4.54,9
20140501|2014-02-16 17:00,18,4.62,4.72,4.62,4.649,120
20140501|2014-02-16 17:30,18,4.638,4.64,4.632,4.632,5
20140501|2014-02-16 18:00,18,4.636,4.636,4.629,4.629,5
20140501|2014-02-16 18:30,18,4.633,4.634,4.63,4.634,11
20140501|2014-02-16 19:00,18,4.63,4.631,4.62,4.631,18
20140501|2014-02-16 19:30,18,4.631,4.631,4.631,4.631,17
20140501|2014-02-16 20:30,18,4.63,4.631,4.626,4.631,12
20140501|2014-02-16 21:00,18,4.627,4.627,4.626,4.626,10
20140501|2014-02-16 22:00,18,4.622,4.622,4.622,4.622,10
20140501|2014-02-16 22:30,18,4.625,4.632,4.625,4.632,11
20140501|2014-02-16 23:00,18,4.615,4.615,4.606,4.614,5
20140501|2014-02-16 23:30,18,4.625,4.63,4.625,4.63,2
20140501|2014-02-17 00:00,18,4.631,4.631,4.631,4.631,1
20140501|2014-02-17 00:30,18,4.632,4.632,4.627,4.627,16
20140501|2014-02-17 01:00,18,4.636,4.64,4.623,4.623,44
20140501|2014-02-17 01:30,18,4.639,4.641,4.639,4.641,21
20140501|2014-02-17 02:00,18,4.637,4.641,4.631,4.631,11
20140501|2014-02-17 02:30,18,4.631,4.634,4.629,4.629,7
20140501|2014-02-17 03:00,18,4.635,4.641,4.627,4.627,21
20140501|2014-02-17 03:30,18,4.638,4.638,4.624,4.625,19
20140501|2014-02-17 04:30,18,4.632,4.638,4.625,4.638,10
20140501|2014-02-17 05:00,18,4.637,4.641,4.634,4.641,4
20140501|2014-02-17 05:30,18,4.628,4.64,4.628,4.639,50
20140501|2014-02-17 06:00,18,4.638,4.645,4.638,4.645,24
20140501|2014-02-17 06:30,18,4.64,4.653,4.64,4.652,183
20140501|2014-02-17 07:00,18,4.648,4.658,4.643,4.654,139
20140501|2014-02-17 07:30,18,4.651,4.651,4.638,4.642,11
20140501|2014-02-17 08:00,18,4.64,4.649,4.64,4.649,145
20140501|2014-02-17 08:30,18,4.649,4.661,4.649,4.659,73
20140501|2014-02-17 09:00,18,4.657,4.661,4.655,4.658,115
20140501|2014-02-17 09:30,18,4.655,4.656,4.653,4.654,44
20140501|2014-02-17 10:00,18,4.651,4.657,4.643,4.652,151
20140501|2014-02-17 10:30,18,4.653,4.658,4.648,4.656,71
20140501|2014-02-17 11:00,18,4.654,4.661,4.651,4.657,34
20140501|2014-02-17 11:30,18,4.656,4.661,4.655,4.655,23
20140501|2014-02-17 12:00,18,4.658,4.66,4.654,4.655,10
20140501|2014-02-17 17:00,18,4.652,4.662,4.652,4.659,5
20140501|2014-02-17 17:30,18,4.666,4.671,4.666,4.671,50
20140501|2014-02-17 18:00,18,4.668,4.668,4.665,4.665,2
20140501|2014-02-17 18:30,18,4.67,4.673,4.67,4.673,2
20140501|2014-02-17 19:00,18,4.676,4.676,4.671,4.676,19
20140501|2014-02-17 19:30,18,4.675,4.676,4.675,4.676,21
20140501|2014-02-17 21:00,18,4.676,4.676,4.665,4.665,2
20140501|2014-02-17 21:30,18,4.678,4.678,4.678,4.678,1
20140501|2014-02-17 22:00,18,4.671,4.681,4.671,4.675,17
20140501|2014-02-17 22:30,18,4.666,4.68,4.663,4.669,19
20140501|2014-02-17 23:30,18,4.679,4.681,4.679,4.68,6
20140501|2014-02-18 00:00,18,4.673,4.673,4.67,4.67,2
20140501|2014-02-18 01:00,18,4.676,4.68,4.676,4.678,5
20140501|2014-02-18 02:00,18,4.67,4.67,4.655,4.655,14
20140501|2014-02-18 02:30,18,4.655,4.655,4.641,4.645,24
20140501|2014-02-18 03:00,18,4.65,4.65,4.644,4.644,3
20140501|2014-02-18 03:30,18,4.645,4.645,4.645,4.645,1
20140501|2014-02-18 04:00,18,4.649,4.649,4.64,4.645,3
20140501|2014-02-18 04:30,18,4.638,4.638,4.625,4.632,20
20140501|2014-02-18 05:00,18,4.644,4.667,4.644,4.662,32
20140501|2014-02-18 05:30,18,4.671,4.674,4.668,4.673,29
20140501|2014-02-18 06:00,18,4.67,4.674,4.666,4.668,22
20140501|2014-02-18 06:30,18,4.667,4.667,4.643,4.652,190
20140501|2014-02-18 07:00,18,4.651,4.652,4.628,4.642,660
20140501|2014-02-18 07:30,18,4.642,4.642,4.61,4.622,357
20140501|2014-02-18 08:00,18,4.626,4.642,4.622,4.63,494
20140501|2014-02-18 08:30,18,4.629,4.64,4.611,4.639,631
20140501|2014-02-18 09:00,18,4.639,4.65,4.636,4.646,551
20140501|2014-02-18 09:30,18,4.646,4.656,4.641,4.655,1105
20140501|2014-02-18 10:00,18,4.654,4.659,4.644,4.65,470
20140501|2014-02-18 10:30,18,4.65,4.653,4.626,4.636,637
20140501|2014-02-18 11:00,18,4.634,4.636,4.625,4.631,487
20140501|2014-02-18 11:30,18,4.63,4.644,4.628,4.633,371
20140501|2014-02-18 12:00,18,4.632,4.64,4.623,4.639,353
20140501|2014-02-18 12:30,18,4.637,4.649,4.625,4.638,371
20140501|2014-02-18 13:00,18,4.636,4.665,4.635,4.662,1044
20140501|2014-02-18 13:30,18,4.661,4.664,4.648,4.656,321
20140501|2014-02-18 14:00,18,4.659,4.666,4.656,4.663,158
20140501|2014-02-18 14:30,18,4.66,4.67,4.637,4.638,145
20140501|2014-02-18 15:00,18,4.639,4.659,4.637,4.656,41
20140501|2014-02-18 15:30,18,4.653,4.669,4.65,4.661,49
20140501|2014-02-18 16:00,18,4.661,4.683,4.661,4.673,16
20140501|2014-02-18 17:00,19,4.682,4.682,4.682,4.682,1
20140501|2014-02-18 17:30,19,4.68,4.68,4.68,4.68,1
20140501|2014-02-18 18:30,19,4.682,4.682,4.681,4.681,5
20140501|2014-02-18 19:00,19,4.68,4.68,4.676,4.676,3
20140501|2014-02-18 19:30,19,4.668,4.668,4.667,4.667,3
20140501|2014-02-18 20:30,19,4.673,4.673,4.673,4.673,1
20140501|2014-02-18 21:00,19,4.682,4.682,4.682,4.682,4
20140501|2014-02-18 21:30,19,4.668,4.668,4.668,4.668,1
20140501|2014-02-18 22:00,19,4.684,4.684,4.684,4.684,4
20140501|2014-02-18 22:30,19,4.673,4.688,4.673,4.688,6
20140501|2014-02-18 23:00,19,4.688,4.692,4.688,4.692,4
20140501|2014-02-18 23:30,19,4.689,4.693,4.689,4.693,6
20140501|2014-02-19 00:00,19,4.69,4.697,4.685,4.696,26
20140501|2014-02-19 00:30,19,4.695,4.701,4.695,4.7,6
20140501|2014-02-19 01:00,19,4.698,4.698,4.698,4.698,2
20140501|2014-02-19 01:30,19,4.692,4.692,4.692,4.692,1
20140501|2014-02-19 02:00,19,4.702,4.717,4.699,4.714,31
20140501|2014-02-19 02:30,19,4.714,4.715,4.709,4.714,46
20140501|2014-02-19 03:00,19,4.717,4.743,4.713,4.737,94
20140501|2014-02-19 03:30,19,4.739,4.752,4.739,4.747,99
20140501|2014-02-19 04:00,19,4.751,4.773,4.751,4.756,351
20140501|2014-02-19 04:30,19,4.751,4.76,4.748,4.76,63
20140501|2014-02-19 05:00,19,4.754,4.846,4.743,4.775,414
20140501|2014-02-19 05:30,19,4.777,4.821,4.773,4.783,679
20140501|2014-02-19 06:00,19,4.786,4.805,4.781,4.791,317
20140501|2014-02-19 06:30,19,4.788,4.801,4.782,4.797,237
20140501|2014-02-19 07:00,19,4.793,4.801,4.755,4.764,409
20140501|2014-02-19 07:30,19,4.756,4.773,4.735,4.738,637
20140501|2014-02-19 08:00,19,4.734,4.744,4.707,4.723,737
20140501|2014-02-19 08:30,19,4.72,4.726,4.702,4.71,954
20140501|2014-02-19 09:00,19,4.71,4.728,4.707,4.725,1348
20140501|2014-02-19 09:30,19,4.722,4.737,4.717,4.733,751
20140501|2014-02-19 10:00,19,4.734,4.75,4.731,4.75,671
20140501|2014-02-19 10:30,19,4.75,4.753,4.717,4.73,537
20140501|2014-02-19 11:00,19,4.727,4.733,4.688,4.697,484
20140501|2014-02-19 11:30,19,4.696,4.723,4.693,4.723,389
20140501|2014-02-19 12:00,19,4.723,4.767,4.713,4.766,757
20140501|2014-02-19 12:30,19,4.767,4.777,4.756,4.773,1614
20140501|2014-02-19 13:00,19,4.769,4.778,4.735,4.749,1586
20140501|2014-02-19 13:30,19,4.749,4.749,4.698,4.712,813
20140501|2014-02-19 14:00,19,4.712,4.719,4.688,4.699,257
20140501|2014-02-19 14:30,19,4.69,4.719,4.69,4.698,207
20140501|2014-02-19 15:00,19,4.696,4.732,4.696,4.714,76
20140501|2014-02-19 15:30,19,4.694,4.696,4.688,4.689,49
20140501|2014-02-19 16:00,19,4.689,4.714,4.681,4.714,13
20140501|2014-02-19 17:00,20,4.681,4.705,4.681,4.705,3
20140501|2014-02-19 18:00,20,4.708,4.721,4.708,4.721,6
20140501|2014-02-19 18:30,20,4.716,4.716,4.705,4.705,2
20140501|2014-02-19 19:00,20,4.706,4.717,4.706,4.715,101
20140501|2014-02-19 19:30,20,4.712,4.724,4.712,4.724,7
20140501|2014-02-19 20:00,20,4.72,4.722,4.72,4.721,3
20140501|2014-02-19 20:30,20,4.712,4.741,4.712,4.741,73
20140501|2014-02-19 21:00,20,4.742,4.742,4.712,4.715,152
20140501|2014-02-19 21:30,20,4.712,4.735,4.712,4.727,3
20140501|2014-02-19 22:00,20,4.719,4.742,4.712,4.712,18
20140501|2014-02-19 22:30,20,4.712,4.713,4.705,4.705,127
20140501|2014-02-19 23:00,20,4.703,4.705,4.698,4.7,10
20140501|2014-02-19 23:30,20,4.699,4.705,4.679,4.679,17
20140501|2014-02-20 00:00,20,4.687,4.687,4.68,4.68,3
20140501|2014-02-20 00:30,20,4.698,4.713,4.694,4.713,10
20140501|2014-02-20 01:00,20,4.701,4.701,4.698,4.698,3
20140501|2014-02-20 01:30,20,4.709,4.718,4.709,4.717,14
20140501|2014-02-20 02:00,20,4.716,4.716,4.702,4.715,15
20140501|2014-02-20 02:30,20,4.716,4.759,4.716,4.744,120
20140501|2014-02-20 03:00,20,4.745,4.79,4.743,4.771,324
20140501|2014-02-20 03:30,20,4.773,4.776,4.734,4.755,95
20140501|2014-02-20 04:00,20,4.748,4.78,4.748,4.777,44
20140501|2014-02-20 04:30,20,4.774,4.798,4.77,4.778,111
20140501|2014-02-20 05:00,20,4.776,4.778,4.701,4.713,99
20140501|2014-02-20 05:30,20,4.708,4.743,4.682,4.73,140
20140501|2014-02-20 06:00,20,4.729,4.78,4.705,4.769,197
20140501|2014-02-20 06:30,20,4.759,4.768,4.699,4.706,123
20140501|2014-02-20 07:00,20,4.71,4.755,4.705,4.736,405
20140501|2014-02-20 07:30,20,4.735,4.759,4.721,4.724,382
20140501|2014-02-20 08:00,20,4.721,4.74,4.71,4.725,731
20140501|2014-02-20 08:30,20,4.726,4.749,4.719,4.741,742
20140501|2014-02-20 09:00,20,4.74,4.763,4.721,4.753,1136
20140501|2014-02-20 09:30,20,4.745,4.752,4.667,4.696,2083
20140501|2014-02-20 10:00,20,4.696,4.711,4.68,4.691,653
20140501|2014-02-20 10:30,20,4.694,4.728,4.686,4.705,638
20140501|2014-02-20 11:00,20,4.706,4.747,4.702,4.743,764
20140501|2014-02-20 11:30,20,4.745,4.758,4.726,4.729,662
20140501|2014-02-20 12:00,20,4.726,4.736,4.709,4.711,438
20140501|2014-02-20 12:30,20,4.71,4.723,4.68,4.69,387
20140501|2014-02-20 13:00,20,4.69,4.697,4.665,4.668,998
20140501|2014-02-20 13:30,20,4.668,4.675,4.662,4.67,350
20140501|2014-02-20 14:00,20,4.673,4.678,4.645,4.653,292
20140501|2014-02-20 14:30,20,4.658,4.663,4.652,4.658,113
20140501|2014-02-20 15:00,20,4.656,4.661,4.653,4.658,17
20140501|2014-02-20 15:30,20,4.652,4.655,4.645,4.655,21
20140501|2014-02-20 16:00,20,4.654,4.654,4.65,4.65,2
20140501|2014-02-20 17:00,21,4.667,4.667,4.64,4.64,3
20140501|2014-02-20 17:30,21,4.663,4.663,4.663,4.663,2
20140501|2014-02-20 18:00,21,4.656,4.656,4.653,4.653,2
20140501|2014-02-20 18:30,21,4.655,4.655,4.655,4.655,2
20140501|2014-02-20 19:30,21,4.681,4.681,4.681,4.681,1
20140501|2014-02-20 20:00,21,4.66,4.67,4.658,4.67,6
20140501|2014-02-20 20:30,21,4.668,4.677,4.668,4.674,7
20140501|2014-02-20 21:00,21,4.675,4.675,4.661,4.666,8
20140501|2014-02-20 22:30,21,4.685,4.685,4.682,4.682,5
20140501|2014-02-20 23:00,21,4.69,4.69,4.69,4.69,1
20140501|2014-02-20 23:30,21,4.689,4.697,4.674,4.697,49
20140501|2014-02-21 00:00,21,4.692,4.695,4.684,4.688,32
20140501|2014-02-21 00:30,21,4.688,4.695,4.684,4.692,24
20140501|2014-02-21 01:00,21,4.692,4.696,4.684,4.684,39
20140501|2014-02-21 01:30,21,4.699,4.699,4.682,4.682,21
20140501|2014-02-21 02:00,21,4.688,4.696,4.682,4.693,24
20140501|2014-02-21 02:30,21,4.687,4.709,4.681,4.683,40
20140501|2014-02-21 03:00,21,4.685,4.69,4.664,4.667,49
20140501|2014-02-21 03:30,21,4.67,4.67,4.654,4.662,64
20140501|2014-02-21 04:00,21,4.662,4.666,4.641,4.649,20
20140501|2014-02-21 04:30,21,4.651,4.665,4.64,4.653,14
20140501|2014-02-21 05:00,21,4.661,4.671,4.655,4.663,50
20140501|2014-02-21 05:30,21,4.662,4.695,4.662,4.692,63
20140501|2014-02-21 06:00,21,4.695,4.697,4.688,4.688,57
20140501|2014-02-21 06:30,21,4.695,4.701,4.69,4.7,57
20140501|2014-02-21 07:00,21,4.701,4.706,4.693,4.694,319
20140501|2014-02-21 07:30,21,4.694,4.713,4.686,4.696,568
20140501|2014-02-21 08:00,21,4.697,4.7,4.682,4.69,1207
20140501|2014-02-21 08:30,21,4.688,4.697,4.675,4.687,1343
20140501|2014-02-21 09:00,21,4.688,4.697,4.675,4.686,951
20140501|2014-02-21 09:30,21,4.684,4.692,4.677,4.684,895
20140501|2014-02-21 10:00,21,4.684,4.692,4.677,4.68,821
20140501|2014-02-21 10:30,21,4.68,4.682,4.621,4.63,1023
20140501|2014-02-21 11:00,21,4.624,4.66,4.623,4.654,461
20140501|2014-02-21 11:30,21,4.655,4.695,4.645,4.693,468
20140501|2014-02-21 12:00,21,4.693,4.715,4.667,4.714,449
20140501|2014-02-21 12:30,21,4.716,4.727,4.692,4.709,629
20140501|2014-02-21 13:00,21,4.709,4.764,4.692,4.754,1517
20140501|2014-02-21 13:30,21,4.753,4.754,4.725,4.74,569
20140501|2014-02-21 14:00,21,4.737,4.737,4.724,4.73,142
20140501|2014-02-21 14:30,21,4.73,4.733,4.723,4.732,154
20140501|2014-02-21 15:00,21,4.731,4.74,4.726,4.74,102
20140501|2014-02-21 15:30,21,4.749,4.769,4.748,4.769,47
20140501|2014-02-21 16:00,21,4.74,4.74,4.74,4.74,1
20140501|2014-02-23 17:00,24,4.779,4.849,4.779,4.833,53
20140501|2014-02-23 17:30,24,4.841,4.849,4.841,4.848,14
20140501|2014-02-23 18:00,24,4.848,4.85,4.846,4.847,39
20140501|2014-02-23 18:30,24,4.847,4.847,4.839,4.842,40
20140501|2014-02-23 19:00,24,4.849,4.849,4.84,4.84,3
20140501|2014-02-23 19:30,24,4.842,4.846,4.835,4.835,7
20140501|2014-02-23 20:00,24,4.835,4.844,4.835,4.843,7
20140501|2014-02-23 20:30,24,4.847,4.848,4.846,4.846,5
20140501|2014-02-23 21:30,24,4.848,4.848,4.845,4.846,20
20140501|2014-02-23 22:30,24,4.843,4.843,4.819,4.83,9
20140501|2014-02-23 23:00,24,4.849,4.852,4.84,4.849,60
20140501|2014-02-23 23:30,24,4.849,4.855,4.842,4.852,21
20140501|2014-02-24 00:00,24,4.851,4.856,4.846,4.856,14
20140501|2014-02-24 00:30,24,4.84,4.84,4.83,4.831,14
20140501|2014-02-24 01:00,24,4.838,4.839,4.831,4.832,34
20140501|2014-02-24 01:30,24,4.831,4.84,4.813,4.835,77
20140501|2014-02-24 02:00,24,4.834,4.862,4.83,4.846,111
20140501|2014-02-24 02:30,24,4.85,4.862,4.841,4.841,47
20140501|2014-02-24 03:00,24,4.837,4.86,4.832,4.86,81
20140501|2014-02-24 03:30,24,4.858,4.858,4.846,4.853,11
20140501|2014-02-24 04:00,24,4.855,4.856,4.847,4.851,20
20140501|2014-02-24 04:30,24,4.852,4.86,4.852,4.858,15
20140501|2014-02-24 05:00,24,4.856,4.887,4.856,4.882,137
20140501|2014-02-24 05:30,24,4.883,4.893,4.873,4.873,75
20140501|2014-02-24 06:00,24,4.872,4.883,4.866,4.881,27
20140501|2014-02-24 06:30,24,4.871,4.878,4.86,4.877,62
20140501|2014-02-24 07:00,24,4.869,4.871,4.823,4.83,601
20140501|2014-02-24 07:30,24,4.824,4.843,4.759,4.772,1031
20140501|2014-02-24 08:00,24,4.775,4.824,4.74,4.782,1667
20140501|2014-02-24 08:30,24,4.781,4.786,4.748,4.748,789
20140501|2014-02-24 09:00,24,4.751,4.752,4.659,4.74,1527
20140501|2014-02-24 09:30,24,4.739,4.749,4.671,4.74,902
20140501|2014-02-24 10:00,24,4.741,4.741,4.679,4.688,800
20140501|2014-02-24 10:30,24,4.684,4.718,4.641,4.642,1560
20140501|2014-02-24 11:00,24,4.645,4.647,4.563,4.604,1831
20140501|2014-02-24 11:30,24,4.605,4.627,4.589,4.608,906
20140501|2014-02-24 12:00,24,4.611,4.634,4.596,4.629,781
20140501|2014-02-24 12:30,24,4.627,4.627,4.543,4.556,1180
20140501|2014-02-24 13:00,24,4.561,4.569,4.491,4.546,2763
20140501|2014-02-24 13:30,24,4.547,4.593,4.54,4.589,353
20140501|2014-02-24 14:00,24,4.59,4.592,4.526,4.566,386
20140501|2014-02-24 14:30,24,4.574,4.596,4.574,4.584,78
20140501|2014-02-24 15:00,24,4.586,4.593,4.572,4.579,190
20140501|2014-02-24 15:30,24,4.578,4.579,4.571,4.579,132
20140501|2014-02-24 16:00,24,4.585,4.597,4.585,4.595,16
20140501|2014-02-24 17:00,25,4.585,4.619,4.585,4.607,16
20140501|2014-02-24 17:30,25,4.607,4.607,4.607,4.607,5
20140501|2014-02-24 18:00,25,4.577,4.58,4.574,4.58,6
20140501|2014-02-24 18:30,25,4.572,4.572,4.572,4.572,3
20140501|2014-02-24 19:00,25,4.587,4.587,4.587,4.587,2
20140501|2014-02-24 19:30,25,4.587,4.602,4.587,4.596,4
20140501|2014-02-24 20:00,25,4.592,4.592,4.571,4.573,53
20140501|2014-02-24 20:30,25,4.571,4.574,4.551,4.552,65
20140501|2014-02-24 21:00,25,4.562,4.562,4.551,4.552,9
20140501|2014-02-24 21:30,25,4.552,4.552,4.507,4.507,175
20140501|2014-02-24 22:00,25,4.511,4.539,4.511,4.531,55
20140501|2014-02-24 22:30,25,4.534,4.539,4.522,4.531,61
20140501|2014-02-24 23:00,25,4.534,4.539,4.514,4.514,44
20140501|2014-02-24 23:30,25,4.514,4.515,4.49,4.496,65
20140501|2014-02-25 00:00,25,4.496,4.51,4.495,4.505,25
20140501|2014-02-25 00:30,25,4.502,4.53,4.499,4.53,13
20140501|2014-02-25 01:00,25,4.527,4.532,4.519,4.522,21
20140501|2014-02-25 01:30,25,4.517,4.538,4.516,4.538,18
20140501|2014-02-25 02:00,25,4.539,4.569,4.539,4.563,189
20140501|2014-02-25 02:30,25,4.565,4.588,4.555,4.588,111
20140501|2014-02-25 03:00,25,4.588,4.588,4.584,4.588,88
20140501|2014-02-25 03:30,25,4.582,4.594,4.582,4.594,66
20140501|2014-02-25 04:00,25,4.594,4.599,4.521,4.522,97
20140501|2014-02-25 04:30,25,4.53,4.53,4.516,4.53,78
20140501|2014-02-25 05:00,25,4.53,4.556,4.516,4.556,161
20140501|2014-02-25 05:30,25,4.564,4.579,4.546,4.579,41
20140501|2014-02-25 06:00,25,4.583,4.6,4.575,4.59,43
20140501|2014-02-25 06:30,25,4.588,4.592,4.547,4.551,106
20140501|2014-02-25 07:00,25,4.558,4.563,4.5,4.529,1083
20140501|2014-02-25 07:30,25,4.53,4.538,4.485,4.536,1873
20140501|2014-02-25 08:00,25,4.534,4.55,4.444,4.468,3214
20140501|2014-02-25 08:30,25,4.472,4.53,4.461,4.524,1873
20140501|2014-02-25 09:00,25,4.525,4.545,4.502,4.54,1197
20140501|2014-02-25 09:30,25,4.541,4.568,4.527,4.565,1516
20140501|2014-02-25 10:00,25,4.564,4.608,4.56,4.596,1721
20140501|2014-02-25 10:30,25,4.594,4.604,4.574,4.579,944
20140501|2014-02-25 11:00,25,4.579,4.589,4.522,4.522,1520
20140501|2014-02-25 11:30,25,4.521,4.549,4.508,4.538,832
20140501|2014-02-25 12:00,25,4.538,4.583,4.532,4.579,548
20140501|2014-02-25 12:30,25,4.583,4.612,4.581,4.61,773
20140501|2014-02-25 13:00,25,4.607,4.63,4.547,4.547,1690
20140501|2014-02-25 13:30,25,4.547,4.558,4.528,4.547,264
20140501|2014-02-25 14:00,25,4.546,4.549,4.531,4.536,118
20140501|2014-02-25 14:30,25,4.536,4.539,4.526,4.537,177
20140501|2014-02-25 15:00,25,4.531,4.54,4.529,4.537,31
20140501|2014-02-25 15:30,25,4.534,4.559,4.534,4.559,37
20140501|2014-02-25 16:00,25,4.553,4.558,4.552,4.552,31
20140501|2014-02-25 17:00,26,4.552,4.568,4.552,4.559,17
20140501|2014-02-25 17:30,26,4.56,4.563,4.56,4.563,6
20140501|2014-02-25 18:00,26,4.561,4.561,4.546,4.548,7
20140501|2014-02-25 18:30,26,4.563,4.577,4.545,4.545,8
20140501|2014-02-25 19:00,26,4.55,4.552,4.55,4.552,2
20140501|2014-02-25 19:30,26,4.559,4.564,4.558,4.558,21
20140501|2014-02-25 20:00,26,4.563,4.564,4.552,4.56,9
20140501|2014-02-25 20:30,26,4.565,4.568,4.561,4.565,9
20140501|2014-02-25 21:00,26,4.572,4.573,4.549,4.549,19
20140501|2014-02-25 21:30,26,4.549,4.549,4.546,4.546,3
20140501|2014-02-25 22:00,26,4.555,4.566,4.549,4.563,25
20140501|2014-02-25 22:30,26,4.554,4.557,4.549,4.557,36
20140501|2014-02-25 23:00,26,4.557,4.557,4.531,4.551,40
20140501|2014-02-25 23:30,26,4.547,4.551,4.547,4.551,5
20140501|2014-02-26 00:00,26,4.557,4.557,4.554,4.557,45
20140501|2014-02-26 00:30,26,4.546,4.556,4.541,4.556,29
20140501|2014-02-26 01:00,26,4.55,4.56,4.536,4.538,80
20140501|2014-02-26 01:30,26,4.543,4.545,4.487,4.503,115
20140501|2014-02-26 02:00,26,4.507,4.537,4.507,4.526,93
20140501|2014-02-26 02:30,26,4.525,4.53,4.503,4.507,94
20140501|2014-02-26 03:00,26,4.51,4.525,4.51,4.511,17
20140501|2014-02-26 03:30,26,4.512,4.512,4.502,4.507,28
20140501|2014-02-26 04:00,26,4.505,4.514,4.498,4.508,67
20140501|2014-02-26 04:30,26,4.509,4.518,4.507,4.516,46
20140501|2014-02-26 05:00,26,4.516,4.521,4.514,4.515,240
20140501|2014-02-26 05:30,26,4.514,4.515,4.486,4.486,135
20140501|2014-02-26 06:00,26,4.489,4.493,4.472,4.486,220
20140501|2014-02-26 06:30,26,4.488,4.494,4.453,4.465,461
20140501|2014-02-26 07:00,26,4.462,4.479,4.429,4.478,1376
20140501|2014-02-26 07:30,26,4.478,4.483,4.46,4.481,1508
20140501|2014-02-26 08:00,26,4.481,4.503,4.462,4.498,1379
20140501|2014-02-26 08:30,26,4.497,4.54,4.496,4.531,978
20140501|2014-02-26 09:00,26,4.532,4.541,4.47,4.477,1581
20140501|2014-02-26 09:30,26,4.477,4.478,4.442,4.476,2087
20140501|2014-02-26 10:00,26,4.476,4.483,4.459,4.473,1115
20140501|2014-02-26 10:30,26,4.471,4.487,4.459,4.487,1336
20140501|2014-02-26 11:00,26,4.482,4.483,4.475,4.481,117
20140501|2014-02-26 11:30,26,4.482,4.522,4.47,4.472,2371
20140501|2014-02-26 12:00,26,4.472,4.488,4.45,4.459,1728
20140501|2014-02-26 12:30,26,4.459,4.487,4.442,4.481,750
20140501|2014-02-26 13:00,26,4.482,4.506,4.453,4.459,1949
20140501|2014-02-26 13:30,26,4.458,4.466,4.446,4.466,590
20140501|2014-02-26 14:00,26,4.466,4.476,4.455,4.455,173
20140501|2014-02-26 14:30,26,4.456,4.464,4.449,4.453,209
20140501|2014-02-26 15:00,26,4.454,4.459,4.444,4.459,86
20140501|2014-02-26 15:30,26,4.458,4.458,4.442,4.445,77
20140501|2014-02-26 16:00,26,4.445,4.448,4.441,4.447,8
20140501|2014-02-26 17:00,27,4.466,4.466,4.462,4.462,3
20140501|2014-02-26 17:30,27,4.459,4.464,4.452,4.46,15
20140501|2014-02-26 18:00,27,4.467,4.467,4.45,4.45,11
20140501|2014-02-26 19:00,27,4.455,4.459,4.455,4.459,14
20140501|2014-02-26 19:30,27,4.46,4.46,4.46,4.46,1
20140501|2014-02-26 20:30,27,4.47,4.472,4.456,4.456,8
20140501|2014-02-26 21:00,27,4.462,4.462,4.462,4.462,1
20140501|2014-02-26 21:30,27,4.455,4.455,4.455,4.455,1
20140501|2014-02-26 22:00,27,4.448,4.452,4.435,4.445,16
20140501|2014-02-26 22:30,27,4.435,4.435,4.418,4.431,16
20140501|2014-02-26 23:00,27,4.42,4.42,4.42,4.42,1
20140501|2014-02-26 23:30,27,4.434,4.434,4.43,4.43,4
20140501|2014-02-27 00:00,27,4.434,4.443,4.434,4.44,4
20140501|2014-02-27 00:30,27,4.444,4.445,4.444,4.444,6
20140501|2014-02-27 01:00,27,4.443,4.443,4.431,4.431,23
20140501|2014-02-27 01:30,27,4.432,4.432,4.432,4.432,1
20140501|2014-02-27 02:00,27,4.438,4.449,4.43,4.441,69
20140501|2014-02-27 02:30,27,4.431,4.434,4.415,4.42,32
20140501|2014-02-27 03:00,27,4.417,4.421,4.415,4.421,31
20140501|2014-02-27 03:30,27,4.419,4.43,4.415,4.419,37
20140501|2014-02-27 04:00,27,4.419,4.423,4.416,4.419,9
20140501|2014-02-27 04:30,27,4.419,4.42,4.416,4.416,12
20140501|2014-02-27 05:00,27,4.419,4.422,4.393,4.417,102
20140501|2014-02-27 05:30,27,4.412,4.448,4.398,4.433,138
20140501|2014-02-27 06:00,27,4.435,4.435,4.41,4.417,64
20140501|2014-02-27 06:30,27,4.418,4.424,4.414,4.416,64
20140501|2014-02-27 07:00,27,4.422,4.469,4.42,4.442,693
20140501|2014-02-27 07:30,27,4.443,4.447,4.401,4.411,1931
20140501|2014-02-27 08:00,27,4.412,4.46,4.409,4.459,1477
20140501|2014-02-27 08:30,27,4.46,4.472,4.451,4.468,776
20140501|2014-02-27 09:00,27,4.469,4.48,4.431,4.443,956
20140501|2014-02-27 09:30,27,4.437,4.518,4.4,4.469,4019
20140501|2014-02-27 10:00,27,4.471,4.491,4.439,4.491,927
20140501|2014-02-27 10:30,27,4.491,4.493,4.457,4.459,771
20140501|2014-02-27 11:00,27,4.462,4.503,4.462,4.501,734
20140501|2014-02-27 11:30,27,4.501,4.511,4.478,4.495,498
20140501|2014-02-27 12:00,27,4.495,4.518,4.489,4.506,454
20140501|2014-02-27 12:30,27,4.508,4.508,4.456,4.487,1935
20140501|2014-02-27 13:00,27,4.484,4.49,4.463,4.474,1063
20140501|2014-02-27 13:30,27,4.474,4.475,4.455,4.467,292
20140501|2014-02-27 14:00,27,4.467,4.478,4.438,4.438,572
20140501|2014-02-27 14:30,27,4.441,4.446,4.436,4.446,216
20140501|2014-02-27 15:00,27,4.443,4.443,4.428,4.44,128
20140501|2014-02-27 15:30,27,4.44,4.441,4.434,4.438,105
20140501|2014-02-27 16:00,27,4.433,4.45,4.425,4.44,25
20140501|2014-02-27 17:00,28,4.44,4.444,4.44,4.444,2
20140501|2014-02-27 17:30,28,4.44,4.44,4.436,4.436,2
20140501|2014-02-27 18:00,28,4.43,4.43,4.43,4.43,3
20140501|2014-02-27 18:30,28,4.419,4.429,4.419,4.429,5
20140501|2014-02-27 19:00,28,4.432,4.446,4.432,4.446,5
20140501|2014-02-27 19:30,28,4.446,4.451,4.446,4.45,4
20140501|2014-02-27 20:30,28,4.447,4.447,4.447,4.447,2
20140501|2014-02-27 21:00,28,4.446,4.446,4.427,4.438,9
20140501|2014-02-27 22:00,28,4.427,4.437,4.421,4.437,9
20140501|2014-02-27 22:30,28,4.439,4.447,4.437,4.443,20
20140501|2014-02-27 23:00,28,4.44,4.442,4.438,4.441,18
20140501|2014-02-27 23:30,28,4.44,4.445,4.44,4.445,6
20140501|2014-02-28 00:00,28,4.441,4.442,4.439,4.44,27
20140501|2014-02-28 00:30,28,4.445,4.451,4.444,4.444,23
20140501|2014-02-28 01:00,28,4.449,4.45,4.44,4.44,13
20140501|2014-02-28 01:30,28,4.447,4.448,4.447,4.448,3
20140501|2014-02-28 02:00,28,4.447,4.451,4.447,4.451,9
20140501|2014-02-28 02:30,28,4.451,4.454,4.448,4.451,29
20140501|2014-02-28 03:00,28,4.451,4.451,4.44,4.443,37
20140501|2014-02-28 03:30,28,4.447,4.45,4.445,4.45,30
20140501|2014-02-28 04:00,28,4.452,4.452,4.431,4.44,68
20140501|2014-02-28 04:30,28,4.436,4.44,4.428,4.44,46
20140501|2014-02-28 05:00,28,4.445,4.448,4.439,4.446,35
20140501|2014-02-28 05:30,28,4.443,4.449,4.42,4.437,83
20140501|2014-02-28 06:00,28,4.438,4.448,4.434,4.437,46
20140501|2014-02-28 06:30,28,4.444,4.459,4.436,4.455,67
20140501|2014-02-28 07:00,28,4.455,4.507,4.453,4.49,638
20140501|2014-02-28 07:30,28,4.491,4.52,4.458,4.512,953
20140501|2014-02-28 08:00,28,4.512,4.552,4.509,4.524,1385
20140501|2014-02-28 08:30,28,4.525,4.537,4.499,4.533,679
20140501|2014-02-28 09:00,28,4.533,4.554,4.523,4.544,627
20140501|2014-02-28 09:30,28,4.55,4.571,4.541,4.556,651
20140501|2014-02-28 10:00,28,4.555,4.569,4.555,4.565,523
20140501|2014-02-28 10:30,28,4.564,4.564,4.537,4.553,622
20140501|2014-02-28 11:00,28,4.551,4.561,4.535,4.557,436
20140501|2014-02-28 11:30,28,4.554,4.575,4.55,4.571,466
20140501|2014-02-28 12:00,28,4.572,4.582,4.57,4.581,245
20140501|2014-02-28 12:30,28,4.581,4.593,4.578,4.583,303
20140501|2014-02-28 13:00,28,4.581,4.592,4.542,4.543,1871
20140501|2014-02-28 13:30,28,4.544,4.551,4.536,4.542,660
20140501|2014-02-28 14:00,28,4.542,4.55,4.527,4.546,270
20140501|2014-02-28 14:30,28,4.546,4.552,4.539,4.546,107
20140501|2014-02-28 15:00,28,4.549,4.554,4.544,4.544,99
20140501|2014-02-28 15:30,28,4.544,4.552,4.543,4.547,22
20140501|2014-02-28 16:00,28,4.55,4.555,4.54,4.542,14
20140501|2014-03-02 17:00,3,4.59,4.64,4.59,4.62,146
20140501|2014-03-02 17:30,3,4.624,4.625,4.607,4.62,46
20140501|2014-03-02 18:00,3,4.625,4.646,4.622,4.645,48
20140501|2014-03-02 18:30,3,4.645,4.648,4.642,4.648,68
20140501|2014-03-02 19:00,3,4.648,4.65,4.635,4.636,61
20140501|2014-03-02 19:30,3,4.638,4.64,4.634,4.634,11
20140501|2014-03-02 20:00,3,4.636,4.636,4.631,4.631,7
20140501|2014-03-02 20:30,3,4.639,4.64,4.635,4.636,11
20140501|2014-03-02 21:30,3,4.635,4.636,4.628,4.631,28
20140501|2014-03-02 22:00,3,4.634,4.634,4.627,4.628,35
20140501|2014-03-02 22:30,3,4.626,4.64,4.62,4.622,89
20140501|2014-03-02 23:00,3,4.62,4.623,4.618,4.62,9
20140501|2014-03-02 23:30,3,4.62,4.631,4.617,4.628,20
20140501|2014-03-03 00:00,3,4.628,4.629,4.625,4.625,9
20140501|2014-03-03 00:30,3,4.624,4.625,4.613,4.623,28
20140501|2014-03-03 01:00,3,4.626,4.64,4.624,4.635,37
20140501|2014-03-03 01:30,3,4.632,4.644,4.632,4.639,10
20140501|2014-03-03 02:00,3,4.635,4.635,4.616,4.63,34
20140501|2014-03-03 02:30,3,4.627,4.636,4.625,4.636,26
20140501|2014-03-03 03:00,3,4.641,4.643,4.621,4.624,66
20140501|2014-03-03 03:30,3,4.623,4.627,4.62,4.623,28
20140501|2014-03-03 04:00,3,4.627,4.631,4.619,4.623,20
20140501|2014-03-03 04:30,3,4.626,4.63,4.607,4.608,71
20140501|2014-03-03 05:00,3,4.608,4.632,4.608,4.614,73
20140501|2014-03-03 05:30,3,4.615,4.647,4.615,4.622,93
20140501|2014-03-03 06:00,3,4.624,4.644,4.609,4.613,120
20140501|2014-03-03 06:30,3,4.618,4.635,4.593,4.634,271
20140501|2014-03-03 07:00,3,4.633,4.646,4.619,4.625,428
20140501|2014-03-03 07:30,3,4.624,4.638,4.609,4.621,807
20140501|2014-03-03 08:00,3,4.622,4.634,4.572,4.575,1706
20140501|2014-03-03 08:30,3,4.575,4.599,4.525,4.526,1382
20140501|2014-03-03 09:00,3,4.525,4.539,4.484,4.514,2142
20140501|2014-03-03 09:30,3,4.514,4.528,4.477,4.491,1034
20140501|2014-03-03 10:00,3,4.49,4.524,4.49,4.517,706
20140501|2014-03-03 10:30,3,4.513,4.526,4.499,4.514,544
20140501|2014-03-03 11:00,3,4.517,4.525,4.506,4.522,629
20140501|2014-03-03 11:30,3,4.523,4.528,4.514,4.516,510
20140501|2014-03-03 12:00,3,4.515,4.515,4.471,4.488,468
20140501|2014-03-03 12:30,3,4.487,4.491,4.462,4.486,1017
20140501|2014-03-03 13:00,3,4.487,4.508,4.445,4.448,1550
20140501|2014-03-03 13:30,3,4.449,4.456,4.429,4.45,682
20140501|2014-03-03 14:00,3,4.449,4.454,4.428,4.451,357
20140501|2014-03-03 14:30,3,4.448,4.458,4.446,4.457,121
20140501|2014-03-03 15:00,3,4.453,4.47,4.453,4.468,211
20140501|2014-03-03 15:30,3,4.468,4.486,4.468,4.486,55
20140501|2014-03-03 16:00,3,4.483,4.485,4.48,4.481,12
20140501|2014-03-03 17:00,4,4.464,4.496,4.457,4.48,17
20140501|2014-03-03 17:30,4,4.48,4.489,4.474,4.48,5
20140501|2014-03-03 18:00,4,4.488,4.489,4.488,4.489,5
20140501|2014-03-03 18:30,4,4.491,4.498,4.491,4.494,20
20140501|2014-03-03 19:00,4,4.491,4.498,4.49,4.497,58
20140501|2014-03-03 19:30,4,4.49,4.494,4.48,4.494,13
20140501|2014-03-03 20:30,4,4.494,4.494,4.494,4.494,1
20140501|2014-03-03 21:00,4,4.491,4.493,4.486,4.486,14
20140501|2014-03-03 21:30,4,4.486,4.486,4.484,4.485,6
20140501|2014-03-03 22:00,4,4.484,4.49,4.484,4.49,20
20140501|2014-03-03 22:30,4,4.484,4.511,4.484,4.511,13
20140501|2014-03-03 23:00,4,4.511,4.515,4.511,4.515,2
20140501|2014-03-03 23:30,4,4.51,4.51,4.5,4.5,7
20140501|2014-03-04 00:00,4,4.505,4.507,4.501,4.501,11
20140501|2014-03-04 00:30,4,4.504,4.504,4.47,4.488,43
20140501|2014-03-04 01:00,4,4.489,4.49,4.47,4.476,10
20140501|2014-03-04 01:30,4,4.475,4.475,4.463,4.474,116
20140501|2014-03-04 02:00,4,4.476,4.505,4.475,4.497,62
20140501|2014-03-04 02:30,4,4.499,4.499,4.485,4.486,11
20140501|2014-03-04 03:00,4,4.482,4.482,4.463,4.467,61
20140501|2014-03-04 03:30,4,4.467,4.481,4.467,4.474,44
20140501|2014-03-04 04:00,4,4.467,4.476,4.463,4.475,33
20140501|2014-03-04 04:30,4,4.474,4.48,4.461,4.48,58
20140501|2014-03-04 05:00,4,4.486,4.508,4.486,4.508,79
20140501|2014-03-04 05:30,4,4.507,4.507,4.478,4.491,88
20140501|2014-03-04 06:00,4,4.498,4.51,4.472,4.483,109
20140501|2014-03-04 06:30,4,4.484,4.52,4.484,4.505,93
20140501|2014-03-04 07:00,4,4.502,4.535,4.499,4.533,366
20140501|2014-03-04 07:30,4,4.532,4.558,4.517,4.54,795
20140501|2014-03-04 08:00,4,4.541,4.584,4.533,4.562,1958
20140501|2014-03-04 08:30,4,4.559,4.56,4.506,4.525,1049
20140501|2014-03-04 09:00,4,4.526,4.544,4.52,4.543,686
20140501|2014-03-04 09:30,4,4.543,4.549,4.52,4.522,646
20140501|2014-03-04 10:00,4,4.524,4.526,4.493,4.504,1755
20140501|2014-03-04 10:30,4,4.503,4.52,4.486,4.496,500
20140501|2014-03-04 11:00,4,4.498,4.498,4.473,4.493,616
20140501|2014-03-04 11:30,4,4.493,4.53,4.493,4.523,747
20140501|2014-03-04 12:00,4,4.526,4.565,4.526,4.559,888
20140501|2014-03-04 12:30,4,4.559,4.573,4.542,4.554,896
20140501|2014-03-04 13:00,4,4.554,4.59,4.551,4.581,2278
20140501|2014-03-04 13:30,4,4.583,4.583,4.565,4.567,311
20140501|2014-03-04 14:00,4,4.566,4.569,4.542,4.551,221
20140501|2014-03-04 14:30,4,4.555,4.556,4.545,4.549,91
20140501|2014-03-04 15:00,4,4.548,4.558,4.546,4.557,63
20140501|2014-03-04 15:30,4,4.56,4.568,4.557,4.568,21
20140501|2014-03-04 16:00,4,4.562,4.573,4.559,4.573,41
20140501|2014-03-04 17:00,5,4.572,4.572,4.551,4.557,8
20140501|2014-03-04 17:30,5,4.547,4.563,4.543,4.543,16
20140501|2014-03-04 18:00,5,4.544,4.544,4.54,4.54,11
20140501|2014-03-04 18:30,5,4.547,4.549,4.542,4.548,12
20140501|2014-03-04 19:00,5,4.556,4.566,4.554,4.556,25
20140501|2014-03-04 19:30,5,4.566,4.586,4.559,4.586,4
20140501|2014-03-04 20:00,5,4.581,4.59,4.58,4.59,23
20140501|2014-03-04 20:30,5,4.59,4.59,4.589,4.589,9
20140501|2014-03-04 21:00,5,4.59,4.608,4.59,4.603,105
20140501|2014-03-04 21:30,5,4.609,4.615,4.606,4.615,9
20140501|2014-03-04 22:00,5,4.607,4.609,4.596,4.596,35
20140501|2014-03-04 22:30,5,4.601,4.611,4.592,4.604,28
20140501|2014-03-04 23:00,5,4.606,4.616,4.606,4.609,12
20140501|2014-03-04 23:30,5,4.61,4.61,4.604,4.606,12
20140501|2014-03-05 00:00,5,4.607,4.617,4.607,4.615,9
20140501|2014-03-05 00:30,5,4.612,4.612,4.607,4.607,3
20140501|2014-03-05 01:00,5,4.607,4.622,4.607,4.622,17
20140501|2014-03-05 01:30,5,4.621,4.626,4.611,4.614,30
20140501|2014-03-05 02:00,5,4.614,4.614,4.593,4.6,29
20140501|2014-03-05 02:30,5,4.602,4.602,4.586,4.595,26
20140501|2014-03-05 03:00,5,4.594,4.594,4.562,4.574,78
20140501|2014-03-05 03:30,5,4.572,4.6,4.565,4.6,54
20140501|2014-03-05 04:00,5,4.598,4.61,4.598,4.609,33
20140501|2014-03-05 04:30,5,4.6,4.6,4.578,4.586,32
20140501|2014-03-05 05:00,5,4.586,4.597,4.57,4.581,93
20140501|2014-03-05 05:30,5,4.583,4.589,4.572,4.58,50
20140501|2014-03-05 06:00,5,4.573,4.573,4.53,4.57,159
20140501|2014-03-05 06:30,5,4.572,4.575,4.55,4.556,428
20140501|2014-03-05 07:00,5,4.555,4.581,4.545,4.571,696
20140501|2014-03-05 07:30,5,4.573,4.582,4.545,4.559,765
20140501|2014-03-05 08:00,5,4.559,4.566,4.531,4.54,1356
20140501|2014-03-05 08:30,5,4.54,4.602,4.535,4.587,1731
20140501|2014-03-05 09:00,5,4.587,4.587,4.551,4.557,580
20140501|2014-03-05 09:30,5,4.558,4.601,4.553,4.564,1501
20140501|2014-03-05 10:00,5,4.566,4.573,4.539,4.544,1212
20140501|2014-03-05 10:30,5,4.547,4.555,4.516,4.537,1190
20140501|2014-03-05 11:00,5,4.534,4.535,4.493,4.512,1422
20140501|2014-03-05 11:30,5,4.511,4.533,4.494,4.499,491
20140501|2014-03-05 12:00,5,4.496,4.508,4.479,4.482,593
20140501|2014-03-05 12:30,5,4.48,4.51,4.465,4.503,1094
20140501|2014-03-05 13:00,5,4.5,4.51,4.474,4.493,2082
20140501|2014-03-05 13:30,5,4.496,4.509,4.493,4.5,357
20140501|2014-03-05 14:00,5,4.502,4.52,4.502,4.516,206
20140501|2014-03-05 14:30,5,4.519,4.532,4.519,4.525,189
20140501|2014-03-05 15:00,5,4.524,4.525,4.509,4.513,65
20140501|2014-03-05 15:30,5,4.515,4.515,4.507,4.514,35
20140501|2014-03-05 16:00,5,4.515,4.522,4.511,4.511,19
20140501|2014-03-05 17:00,6,4.524,4.525,4.518,4.518,4
20140501|2014-03-05 17:30,6,4.524,4.524,4.524,4.524,1
20140501|2014-03-05 18:00,6,4.524,4.525,4.524,4.524,8
20140501|2014-03-05 19:00,6,4.528,4.531,4.524,4.524,40
20140501|2014-03-05 19:30,6,4.524,4.524,4.508,4.511,18
20140501|2014-03-05 20:00,6,4.514,4.514,4.514,4.514,1
20140501|2014-03-05 20:30,6,4.517,4.517,4.517,4.517,1
20140501|2014-03-05 21:00,6,4.524,4.524,4.518,4.518,4
20140501|2014-03-05 21:30,6,4.522,4.522,4.52,4.522,11
20140501|2014-03-05 22:00,6,4.52,4.523,4.518,4.518,21
20140501|2014-03-05 22:30,6,4.516,4.531,4.515,4.528,27
20140501|2014-03-05 23:00,6,4.529,4.532,4.529,4.532,2
20140501|2014-03-06 00:00,6,4.53,4.53,4.529,4.529,2
20140501|2014-03-06 00:30,6,4.528,4.528,4.528,4.528,2
20140501|2014-03-06 01:00,6,4.533,4.547,4.529,4.547,12
20140501|2014-03-06 01:30,6,4.545,4.545,4.537,4.537,13
20140501|2014-03-06 02:00,6,4.54,4.543,4.537,4.537,5
20140501|2014-03-06 02:30,6,4.542,4.547,4.542,4.546,9
20140501|2014-03-06 03:00,6,4.545,4.55,4.542,4.55,16
20140501|2014-03-06 03:30,6,4.547,4.547,4.539,4.539,17
20140501|2014-03-06 04:00,6,4.538,4.547,4.536,4.547,11
20140501|2014-03-06 04:30,6,4.544,4.552,4.544,4.552,11
20140501|2014-03-06 05:00,6,4.546,4.551,4.514,4.518,101
20140501|2014-03-06 05:30,6,4.52,4.528,4.488,4.512,169
20140501|2014-03-06 06:00,6,4.504,4.546,4.487,4.546,151
20140501|2014-03-06 06:30,6,4.546,4.547,4.523,4.532,90
20140501|2014-03-06 07:00,6,4.533,4.535,4.483,4.514,406
20140501|2014-03-06 07:30,6,4.513,4.529,4.478,4.489,737
20140501|2014-03-06 08:00,6,4.492,4.526,4.463,4.519,863
20140501|2014-03-06 08:30,6,4.522,4.537,4.508,4.527,710
20140501|2014-03-06 09:00,6,4.529,4.53,4.49,4.497,801
20140501|2014-03-06 09:30,6,4.502,4.632,4.502,4.61,5102
20140501|2014-03-06 10:00,6,4.606,4.617,4.571,4.597,1724
20140501|2014-03-06 10:30,6,4.596,4.613,4.571,4.584,977
20140501|2014-03-06 11:00,6,4.58,4.603,4.574,4.577,836
20140501|2014-03-06 11:30,6,4.579,4.592,4.552,4.565,792
20140501|2014-03-06 12:00,6,4.567,4.587,4.545,4.579,732
20140501|2014-03-06 12:30,6,4.577,4.599,4.573,4.579,254
20140501|2014-03-06 13:00,6,4.579,4.609,4.573,4.608,1621
20140501|2014-03-06 13:30,6,4.608,4.609,4.599,4.603,425
20140501|2014-03-06 14:00,6,4.602,4.604,4.594,4.597,165
20140501|2014-03-06 14:30,6,4.595,4.596,4.589,4.589,94
20140501|2014-03-06 15:00,6,4.588,4.59,4.574,4.581,35
20140501|2014-03-06 15:30,6,4.573,4.581,4.573,4.581,23
20140501|2014-03-06 16:00,6,4.578,4.581,4.569,4.569,38
20140501|2014-03-06 17:00,7,4.583,4.585,4.583,4.585,8
20140501|2014-03-06 17:30,7,4.583,4.587,4.583,4.587,6
20140501|2014-03-06 18:00,7,4.591,4.591,4.591,4.591,2
20140501|2014-03-06 19:00,7,4.59,4.59,4.588,4.588,9
20140501|2014-03-06 20:00,7,4.594,4.594,4.592,4.592,2
20140501|2014-03-06 20:30,7,4.592,4.592,4.592,4.592,1
20140501|2014-03-06 21:00,7,4.601,4.612,4.601,4.604,12
20140501|2014-03-06 22:30,7,4.602,4.615,4.597,4.615,50
20140501|2014-03-06 23:00,7,4.608,4.608,4.601,4.608,14
20140501|2014-03-06 23:30,7,4.606,4.606,4.594,4.6,16
20140501|2014-03-07 00:00,7,4.595,4.596,4.586,4.588,56
20140501|2014-03-07 00:30,7,4.588,4.588,4.586,4.586,4
20140501|2014-03-07 01:00,7,4.59,4.591,4.59,4.59,6
20140501|2014-03-07 01:30,7,4.587,4.587,4.587,4.587,1
20140501|2014-03-07 02:00,7,4.588,4.588,4.578,4.58,58
20140501|2014-03-07 02:30,7,4.578,4.582,4.575,4.576,36
20140501|2014-03-07 03:00,7,4.575,4.579,4.57,4.579,58
20140501|2014-03-07 03:30,7,4.574,4.576,4.57,4.572,24
20140501|2014-03-07 04:00,7,4.57,4.573,4.57,4.572,5
20140501|2014-03-07 04:30,7,4.577,4.586,4.572,4.582,18
20140501|2014-03-07 05:00,7,4.583,4.589,4.571,4.582,28
20140501|2014-03-07 05:30,7,4.586,4.618,4.586,4.597,80
20140501|2014-03-07 06:00,7,4.597,4.597,4.569,4.578,187
20140501|2014-03-07 06:30,7,4.578,4.596,4.566,4.571,149
20140501|2014-03-07 07:00,7,4.572,4.581,4.555,4.563,468
20140501|2014-03-07 07:30,7,4.563,4.597,4.551,4.577,704
20140501|2014-03-07 08:00,7,4.573,4.608,4.558,4.605,930
20140501|2014-03-07 08:30,7,4.608,4.61,4.58,4.592,530
20140501|2014-03-07 09:00,7,4.592,4.598,4.574,4.581,345
20140501|2014-03-07 09:30,7,4.581,4.604,4.567,4.601,429
20140501|2014-03-07 10:00,7,4.6,4.603,4.577,4.585,556
20140501|2014-03-07 10:30,7,4.583,4.596,4.553,4.565,713
20140501|2014-03-07 11:00,7,4.565,4.582,4.559,4.576,591
20140501|2014-03-07 11:30,7,4.578,4.583,4.562,4.568,373
20140501|2014-03-07 12:00,7,4.567,4.577,4.554,4.574,493
20140501|2014-03-07 12:30,7,4.576,4.588,4.552,4.553,485
20140501|2014-03-07 13:00,7,4.552,4.578,4.524,4.567,3144
20140501|2014-03-07 13:30,7,4.568,4.576,4.563,4.567,407
20140501|2014-03-07 14:00,7,4.567,4.569,4.564,4.565,31
20140501|2014-03-07 14:30,7,4.565,4.566,4.557,4.564,136
20140501|2014-03-07 15:00,7,4.561,4.572,4.561,4.572,26
20140501|2014-03-07 15:30,7,4.569,4.571,4.563,4.57,40
20140501|2014-03-07 16:00,7,4.575,4.579,4.575,4.575,11
20140501|2014-03-09 17:00,10,4.568,4.571,4.53,4.549,148
20140501|2014-03-09 17:30,10,4.554,4.568,4.554,4.568,5
20140501|2014-03-09 18:00,10,4.566,4.566,4.566,4.566,1
20140501|2014-03-09 18:30,10,4.556,4.559,4.555,4.559,3
20140501|2014-03-09 19:00,10,4.555,4.558,4.555,4.558,2
20140501|2014-03-09 20:00,10,4.56,4.57,4.56,4.565,16
20140501|2014-03-09 20:30,10,4.568,4.568,4.568,4.568,2
20140501|2014-03-09 21:00,10,4.565,4.565,4.565,4.565,3
20140501|2014-03-09 21:30,10,4.568,4.568,4.563,4.566,6
20140501|2014-03-09 22:30,10,4.568,4.568,4.568,4.568,5
20140501|2014-03-09 23:00,10,4.552,4.552,4.552,4.552,1
20140501|2014-03-09 23:30,10,4.547,4.547,4.544,4.544,3
20140501|2014-03-10 00:00,10,4.542,4.543,4.54,4.542,14
20140501|2014-03-10 00:30,10,4.538,4.539,4.528,4.529,7
20140501|2014-03-10 01:00,10,4.528,4.535,4.528,4.535,3
20140501|2014-03-10 01:30,10,4.531,4.531,4.529,4.529,3
20140501|2014-03-10 02:00,10,4.532,4.532,4.532,4.532,1
20140501|2014-03-10 02:30,10,4.527,4.53,4.523,4.524,10
20140501|2014-03-10 03:00,10,4.528,4.531,4.52,4.521,106
20140501|2014-03-10 03:30,10,4.522,4.528,4.521,4.523,78
20140501|2014-03-10 04:00,10,4.522,4.533,4.522,4.533,27
20140501|2014-03-10 04:30,10,4.532,4.578,4.53,4.569,48
20140501|2014-03-10 05:00,10,4.572,4.658,4.572,4.655,432
20140501|2014-03-10 05:30,10,4.655,4.669,4.628,4.636,206
20140501|2014-03-10 06:00,10,4.633,4.638,4.607,4.629,98
20140501|2014-03-10 06:30,10,4.636,4.641,4.606,4.62,144
20140501|2014-03-10 07:00,10,4.615,4.656,4.613,4.636,530
20140501|2014-03-10 07:30,10,4.632,4.647,4.588,4.593,934
20140501|2014-03-10 08:00,10,4.593,4.618,4.548,4.555,1657
20140501|2014-03-10 08:30,10,4.556,4.558,4.529,4.534,966
20140501|2014-03-10 09:00,10,4.531,4.551,4.514,4.541,1529
20140501|2014-03-10 09:30,10,4.541,4.573,4.538,4.571,738
20140501|2014-03-10 10:00,10,4.573,4.607,4.573,4.595,1141
20140501|2014-03-10 10:30,10,4.595,4.603,4.561,4.567,959
20140501|2014-03-10 11:00,10,4.569,4.576,4.551,4.576,501
20140501|2014-03-10 11:30,10,4.574,4.581,4.556,4.569,392
20140501|2014-03-10 12:00,10,4.568,4.586,4.561,4.566,580
20140501|2014-03-10 12:30,10,4.568,4.57,4.519,4.525,970
20140501|2014-03-10 13:00,10,4.521,4.581,4.519,4.579,1545
20140501|2014-03-10 13:30,10,4.58,4.58,4.567,4.573,601
20140501|2014-03-10 14:00,10,4.574,4.577,4.567,4.575,107
20140501|2014-03-10 14:30,10,4.575,4.578,4.569,4.575,95
20140501|2014-03-10 15:00,10,4.572,4.588,4.57,4.588,103
20140501|2014-03-10 15:30,10,4.587,4.587,4.583,4.586,11
20140501|2014-03-10 16:00,10,4.584,4.588,4.58,4.58,18
20140501|2014-03-10 17:00,11,4.59,4.591,4.576,4.576,75
20140501|2014-03-10 17:30,11,4.583,4.583,4.583,4.583,1
20140501|2014-03-10 18:00,11,4.575,4.58,4.575,4.577,5
20140501|2014-03-10 18:30,11,4.582,4.582,4.582,4.582,1
20140501|2014-03-10 19:00,11,4.584,4.585,4.584,4.584,10
20140501|2014-03-10 19:30,11,4.585,4.595,4.585,4.587,23
20140501|2014-03-10 20:00,11,4.593,4.593,4.593,4.593,1
20140501|2014-03-10 20:30,11,4.591,4.592,4.587,4.587,16
20140501|2014-03-10 21:00,11,4.586,4.59,4.584,4.584,7
20140501|2014-03-10 22:00,11,4.587,4.589,4.585,4.587,14
20140501|2014-03-10 22:30,11,4.587,4.589,4.585,4.585,7
20140501|2014-03-10 23:00,11,4.59,4.595,4.59,4.593,3
20140501|2014-03-10 23:30,11,4.586,4.59,4.583,4.583,8
20140501|2014-03-11 00:00,11,4.584,4.585,4.584,4.585,3
20140501|2014-03-11 00:30,11,4.592,4.592,4.585,4.585,3
20140501|2014-03-11 01:00,11,4.583,4.608,4.583,4.607,49
20140501|2014-03-11 01:30,11,4.61,4.61,4.595,4.601,47
20140501|2014-03-11 02:00,11,4.601,4.61,4.601,4.605,6
20140501|2014-03-11 02:30,11,4.602,4.61,4.6,4.6,20
20140501|2014-03-11 03:00,11,4.6,4.6,4.596,4.596,31
20140501|2014-03-11 03:30,11,4.595,4.595,4.586,4.588,68
20140501|2014-03-11 04:00,11,4.586,4.588,4.586,4.587,7
20140501|2014-03-11 04:30,11,4.587,4.587,4.585,4.585,62
20140501|2014-03-11 05:00,11,4.587,4.594,4.585,4.59,61
20140501|2014-03-11 05:30,11,4.592,4.592,4.584,4.584,23
20140501|2014-03-11 06:00,11,4.584,4.598,4.573,4.579,159
20140501|2014-03-11 06:30,11,4.579,4.595,4.577,4.588,203
20140501|2014-03-11 07:00,11,4.582,4.604,4.575,4.578,214
20140501|2014-03-11 07:30,11,4.578,4.579,4.549,4.558,770
20140501|2014-03-11 08:00,11,4.559,4.579,4.535,4.542,990
20140501|2014-03-11 08:30,11,4.543,4.581,4.535,4.577,1309
20140501|2014-03-11 09:00,11,4.576,4.579,4.544,4.561,729
20140501|2014-03-11 09:30,11,4.561,4.564,4.519,4.531,1125
20140501|2014-03-11 10:00,11,4.53,4.551,4.52,4.549,635
20140501|2014-03-11 10:30,11,4.549,4.553,4.517,4.535,793
20140501|2014-03-11 11:00,11,4.532,4.541,4.521,4.539,476
20140501|2014-03-11 11:30,11,4.538,4.55,4.529,4.534,429
20140501|2014-03-11 12:00,11,4.532,4.555,4.529,4.541,528
20140501|2014-03-11 12:30,11,4.544,4.548,4.533,4.546,297
20140501|2014-03-11 13:00,11,4.543,4.557,4.522,4.539,1441
20140501|2014-03-11 13:30,11,4.539,4.555,4.526,4.543,550
20140501|2014-03-11 14:00,11,4.546,4.557,4.541,4.541,73
20140501|2014-03-11 14:30,11,4.542,4.543,4.53,4.533,155
20140501|2014-03-11 15:00,11,4.534,4.541,4.518,4.533,136
20140501|2014-03-11 15:30,11,4.532,4.549,4.532,4.54,119
20140501|2014-03-11 16:00,11,4.547,4.548,4.536,4.536,13
20140501|2014-03-11 17:00,12,4.536,4.536,4.536,4.536,7
20140501|2014-03-11 17:30,12,4.54,4.54,4.539,4.539,2
20140501|2014-03-11 18:00,12,4.538,4.538,4.538,4.538,1
20140501|2014-03-11 18:30,12,4.535,4.535,4.535,4.535,1
20140501|2014-03-11 19:00,12,4.536,4.545,4.528,4.531,38
20140501|2014-03-11 19:30,12,4.53,4.535,4.53,4.534,5
20140501|2014-03-11 20:00,12,4.534,4.536,4.534,4.535,5
20140501|2014-03-11 20:30,12,4.539,4.545,4.539,4.545,3
20140501|2014-03-11 21:00,12,4.544,4.544,4.543,4.543,4
20140501|2014-03-11 21:30,12,4.547,4.548,4.545,4.548,5
20140501|2014-03-11 22:00,12,4.548,4.548,4.548,4.548,1
20140501|2014-03-11 22:30,12,4.545,4.553,4.545,4.552,9
20140501|2014-03-11 23:00,12,4.55,4.56,4.55,4.56,18
20140501|2014-03-11 23:30,12,4.557,4.557,4.557,4.557,1
20140501|2014-03-12 00:00,12,4.559,4.559,4.558,4.559,3
20140501|2014-03-12 00:30,12,4.559,4.559,4.559,4.559,2
20140501|2014-03-12 01:00,12,4.559,4.568,4.558,4.568,121
20140501|2014-03-12 01:30,12,4.567,4.567,4.566,4.566,11
20140501|2014-03-12 02:00,12,4.567,4.57,4.563,4.563,65
20140501|2014-03-12 02:30,12,4.564,4.564,4.556,4.556,84
20140501|2014-03-12 03:00,12,4.557,4.558,4.537,4.538,173
20140501|2014-03-12 03:30,12,4.538,4.548,4.534,4.542,110
20140501|2014-03-12 04:00,12,4.547,4.564,4.544,4.544,139
20140501|2014-03-12 04:30,12,4.543,4.554,4.538,4.541,100
20140501|2014-03-12 05:00,12,4.54,4.549,4.533,4.542,111
20140501|2014-03-12 05:30,12,4.541,4.541,4.534,4.534,92
20140501|2014-03-12 06:00,12,4.533,4.545,4.53,4.532,164
20140501|2014-03-12 06:30,12,4.532,4.554,4.517,4.532,310
20140501|2014-03-12 07:00,12,4.525,4.525,4.506,4.518,248
20140501|2014-03-12 07:30,12,4.517,4.533,4.513,4.52,423
20140501|2014-03-12 08:00,12,4.52,4.534,4.406,4.433,3844
20140501|2014-03-12 08:30,12,4.434,4.458,4.432,4.448,1438
20140501|2014-03-12 09:00,12,4.447,4.476,4.442,4.46,1470
20140501|2014-03-12 09:30,12,4.455,4.47,4.443,4.467,859
20140501|2014-03-12 10:00,12,4.469,4.475,4.449,4.472,954
20140501|2014-03-12 10:30,12,4.472,4.483,4.462,4.465,836
20140501|2014-03-12 11:00,12,4.463,4.477,4.45,4.473,917
20140501|2014-03-12 11:30,12,4.472,4.48,4.461,4.466,692
20140501|2014-03-12 12:00,12,4.465,4.476,4.461,4.466,313
20140501|2014-03-12 12:30,12,4.47,4.488,4.47,4.483,733
20140501|2014-03-12 13:00,12,4.483,4.493,4.435,4.437,3143
20140501|2014-03-12 13:30,12,4.439,4.455,4.439,4.45,493
20140501|2014-03-12 14:00,12,4.454,4.461,4.447,4.448,282
20140501|2014-03-12 14:30,12,4.448,4.463,4.446,4.463,186
20140501|2014-03-12 15:00,12,4.463,4.463,4.437,4.437,234
20140501|2014-03-12 15:30,12,4.442,4.449,4.439,4.445,44
20140501|2014-03-12 16:00,12,4.445,4.445,4.441,4.441,10
20140501|2014-03-12 17:00,13,4.447,4.447,4.43,4.43,16
20140501|2014-03-12 17:30,13,4.425,4.436,4.425,4.425,3
20140501|2014-03-12 18:00,13,4.427,4.428,4.421,4.421,6
20140501|2014-03-12 18:30,13,4.425,4.432,4.424,4.424,16
20140501|2014-03-12 19:00,13,4.426,4.428,4.426,4.428,6
20140501|2014-03-12 19:30,13,4.426,4.426,4.422,4.423,38
20140501|2014-03-12 20:00,13,4.424,4.434,4.424,4.428,22
20140501|2014-03-12 20:30,13,4.422,4.422,4.422,4.422,2
20140501|2014-03-12 21:00,13,4.424,4.427,4.418,4.423,33
20140501|2014-03-12 21:30,13,4.422,4.422,4.42,4.42,4
20140501|2014-03-12 22:00,13,4.421,4.423,4.413,4.416,31
20140501|2014-03-12 22:30,13,4.416,4.437,4.416,4.437,6
20140501|2014-03-12 23:30,13,4.44,4.444,4.435,4.435,55
20140501|2014-03-13 00:00,13,4.438,4.438,4.438,4.438,1
20140501|2014-03-13 00:30,13,4.438,4.441,4.438,4.44,7
20140501|2014-03-13 01:00,13,4.441,4.442,4.434,4.434,18
20140501|2014-03-13 01:30,13,4.43,4.43,4.415,4.422,58
20140501|2014-03-13 02:00,13,4.421,4.421,4.402,4.402,111
20140501|2014-03-13 02:30,13,4.403,4.421,4.403,4.414,129
20140501|2014-03-13 03:00,13,4.415,4.417,4.409,4.411,99
20140501|2014-03-13 03:30,13,4.412,4.418,4.408,4.409,89
20140501|2014-03-13 04:00,13,4.408,4.41,4.402,4.404,155
20140501|2014-03-13 04:30,13,4.404,4.411,4.395,4.409,159
20140501|2014-03-13 05:00,13,4.408,4.416,4.397,4.398,123
20140501|2014-03-13 05:30,13,4.391,4.395,4.371,4.372,452
20140501|2014-03-13 06:00,13,4.372,4.386,4.368,4.375,245
20140501|2014-03-13 06:30,13,4.375,4.391,4.374,4.391,273
20140501|2014-03-13 07:00,13,4.393,4.399,4.38,4.392,426
20140501|2014-03-13 07:30,13,4.39,4.41,4.375,4.382,835
20140501|2014-03-13 08:00,13,4.383,4.395,4.363,4.388,1646
20140501|2014-03-13 08:30,13,4.387,4.408,4.385,4.388,1174
20140501|2014-03-13 09:00,13,4.388,4.405,4.378,4.396,1219
20140501|2014-03-13 09:30,13,4.395,4.418,4.351,4.403,3126
20140501|2014-03-13 10:00,13,4.404,4.412,4.39,4.407,711
20140501|2014-03-13 10:30,13,4.408,4.423,4.396,4.402,708
20140501|2014-03-13 11:00,13,4.401,4.407,4.385,4.392,803
20140501|2014-03-13 11:30,13,4.392,4.397,4.37,4.379,877
20140501|2014-03-13 12:00,13,4.379,4.386,4.362,4.363,1081
20140501|2014-03-13 12:30,13,4.362,4.362,4.337,4.347,1815
20140501|2014-03-13 13:00,13,4.347,4.371,4.33,4.355,2800
20140501|2014-03-13 13:30,13,4.358,4.367,4.352,4.355,431
20140501|2014-03-13 14:00,13,4.354,4.359,4.346,4.351,224
20140501|2014-03-13 14:30,13,4.351,4.364,4.351,4.363,262
20140501|2014-03-13 15:00,13,4.365,4.37,4.359,4.36,77
20140501|2014-03-13 15:30,13,4.36,4.363,4.35,4.35,70
20140501|2014-03-13 16:00,13,4.351,4.353,4.342,4.343,73
20140501|2014-03-13 17:00,14,4.349,4.35,4.335,4.335,54
20140501|2014-03-13 17:30,14,4.334,4.335,4.333,4.333,14
20140501|2014-03-13 18:00,14,4.335,4.336,4.324,4.326,39
20140501|2014-03-13 18:30,14,4.323,4.328,4.323,4.324,7
20140501|2014-03-13 19:00,14,4.325,4.328,4.323,4.327,80
20140501|2014-03-13 19:30,14,4.325,4.329,4.321,4.321,19
20140501|2014-03-13 20:00,14,4.323,4.333,4.32,4.332,44
20140501|2014-03-13 20:30,14,4.334,4.337,4.334,4.334,9
20140501|2014-03-13 21:00,14,4.336,4.345,4.336,4.34,13
20140501|2014-03-13 21:30,14,4.341,4.345,4.341,4.345,2
20140501|2014-03-13 22:00,14,4.345,4.346,4.345,4.345,3
20140501|2014-03-13 22:30,14,4.348,4.349,4.348,4.349,5
20140501|2014-03-13 23:00,14,4.354,4.36,4.354,4.36,2
20140501|2014-03-13 23:30,14,4.355,4.355,4.351,4.353,6
20140501|2014-03-14 00:00,14,4.354,4.354,4.353,4.353,6
20140501|2014-03-14 00:30,14,4.351,4.352,4.348,4.349,19
20140501|2014-03-14 01:00,14,4.344,4.344,4.344,4.344,2
20140501|2014-03-14 01:30,14,4.34,4.34,4.327,4.327,21
20140501|2014-03-14 02:00,14,4.327,4.33,4.324,4.325,47
20140501|2014-03-14 02:30,14,4.325,4.327,4.317,4.325,78
20140501|2014-03-14 03:00,14,4.325,4.334,4.314,4.315,124
20140501|2014-03-14 03:30,14,4.315,4.329,4.315,4.325,129
20140501|2014-03-14 04:00,14,4.325,4.331,4.322,4.325,84
20140501|2014-03-14 04:30,14,4.325,4.328,4.32,4.327,95
20140501|2014-03-14 05:00,14,4.327,4.336,4.321,4.323,101
20140501|2014-03-14 05:30,14,4.323,4.33,4.315,4.32,111
20140501|2014-03-14 06:00,14,4.322,4.336,4.317,4.326,149
20140501|2014-03-14 06:30,14,4.33,4.349,4.326,4.344,178
20140501|2014-03-14 07:00,14,4.346,4.366,4.346,4.357,476
20140501|2014-03-14 07:30,14,4.359,4.367,4.345,4.349,532
20140501|2014-03-14 08:00,14,4.35,4.397,4.346,4.389,2181
20140501|2014-03-14 08:30,14,4.389,4.396,4.37,4.37,909
20140501|2014-03-14 09:00,14,4.372,4.395,4.369,4.391,833
20140501|2014-03-14 09:30,14,4.391,4.401,4.384,4.395,893
20140501|2014-03-14 10:00,14,4.396,4.398,4.378,4.38,811
20140501|2014-03-14 10:30,14,4.38,4.381,4.359,4.36,991
20140501|2014-03-14 11:00,14,4.359,4.382,4.353,4.367,1036
20140501|2014-03-14 11:30,14,4.368,4.398,4.365,4.39,832
20140501|2014-03-14 12:00,14,4.39,4.409,4.388,4.407,625
20140501|2014-03-14 12:30,14,4.409,4.413,4.393,4.397,728
20140501|2014-03-14 13:00,14,4.399,4.41,4.389,4.404,1567
20140501|2014-03-14 13:30,14,4.403,4.413,4.4,4.4,386
20140501|2014-03-14 14:00,14,4.399,4.406,4.399,4.404,68
20140501|2014-03-14 14:30,14,4.403,4.404,4.399,4.401,138
20140501|2014-03-14 15:00,14,4.399,4.403,4.396,4.397,35
20140501|2014-03-14 15:30,14,4.4,4.401,4.393,4.398,34
20140501|2014-03-14 16:00,14,4.393,4.396,4.392,4.396,5
20140501|2014-03-16 17:00,17,4.462,4.492,4.458,4.463,622
20140501|2014-03-16 17:30,17,4.461,4.472,4.448,4.457,49
20140501|2014-03-16 18:00,17,4.449,4.458,4.449,4.456,22
20140501|2014-03-16 18:30,17,4.458,4.46,4.455,4.455,41
20140501|2014-03-16 19:00,17,4.456,4.462,4.455,4.457,29
20140501|2014-03-16 19:30,17,4.458,4.462,4.457,4.458,24
20140501|2014-03-16 20:00,17,4.456,4.456,4.451,4.451,5
20140501|2014-03-16 20:30,17,4.449,4.456,4.449,4.451,57
20140501|2014-03-16 21:00,17,4.451,4.455,4.451,4.455,8
20140501|2014-03-16 21:30,17,4.455,4.46,4.455,4.46,32
20140501|2014-03-16 22:00,17,4.46,4.46,4.46,4.46,18
20140501|2014-03-16 22:30,17,4.461,4.461,4.459,4.459,41
20140501|2014-03-16 23:00,17,4.461,4.468,4.458,4.458,143
20140501|2014-03-16 23:30,17,4.472,4.472,4.472,4.472,6
20140501|2014-03-17 00:00,17,4.467,4.468,4.466,4.468,3
20140501|2014-03-17 00:30,17,4.47,4.47,4.47,4.47,1
20140501|2014-03-17 01:00,17,4.469,4.469,4.464,4.465,10
20140501|2014-03-17 01:30,17,4.465,4.474,4.465,4.474,16
20140501|2014-03-17 02:00,17,4.476,4.476,4.474,4.476,10
20140501|2014-03-17 02:30,17,4.469,4.47,4.466,4.47,29
20140501|2014-03-17 03:00,17,4.469,4.469,4.46,4.464,78
20140501|2014-03-17 03:30,17,4.465,4.47,4.463,4.468,46
20140501|2014-03-17 04:00,17,4.47,4.476,4.466,4.469,113
20140501|2014-03-17 04:30,17,4.468,4.483,4.468,4.483,189
20140501|2014-03-17 05:00,17,4.481,4.485,4.477,4.482,65
20140501|2014-03-17 05:30,17,4.482,4.492,4.482,4.491,153
20140501|2014-03-17 06:00,17,4.491,4.502,4.491,4.496,214
20140501|2014-03-17 06:30,17,4.495,4.497,4.479,4.483,136
20140501|2014-03-17 07:00,17,4.479,4.502,4.474,4.487,442
20140501|2014-03-17 07:30,17,4.488,4.52,4.485,4.516,1083
20140501|2014-03-17 08:00,17,4.516,4.535,4.502,4.508,2392
20140501|2014-03-17 08:30,17,4.505,4.511,4.492,4.503,1198
20140501|2014-03-17 09:00,17,4.504,4.513,4.486,4.487,875
20140501|2014-03-17 09:30,17,4.488,4.505,4.486,4.49,722
20140501|2014-03-17 10:00,17,4.489,4.498,4.483,4.493,652
20140501|2014-03-17 10:30,17,4.496,4.505,4.49,4.502,387
20140501|2014-03-17 11:00,17,4.503,4.513,4.493,4.507,600
20140501|2014-03-17 11:30,17,4.507,4.514,4.495,4.508,948
20140501|2014-03-17 12:00,17,4.507,4.517,4.497,4.5,1088
20140501|2014-03-17 12:30,17,4.5,4.503,4.48,4.497,1289
20140501|2014-03-17 13:00,17,4.497,4.509,4.486,4.489,2019
20140501|2014-03-17 13:30,17,4.489,4.492,4.473,4.477,627
20140501|2014-03-17 14:00,17,4.474,4.482,4.468,4.482,260
20140501|2014-03-17 14:30,17,4.481,4.481,4.471,4.472,160
20140501|2014-03-17 15:00,17,4.473,4.486,4.471,4.486,123
20140501|2014-03-17 15:30,17,4.486,4.486,4.47,4.47,38
20140501|2014-03-17 16:00,17,4.472,4.476,4.47,4.476,14
20140501|2014-03-17 17:00,18,4.469,4.476,4.458,4.468,51
20140501|2014-03-17 17:30,18,4.467,4.468,4.435,4.465,44
20140501|2014-03-17 18:00,18,4.47,4.479,4.465,4.465,8
20140501|2014-03-17 18:30,18,4.472,4.489,4.472,4.489,12
20140501|2014-03-17 19:00,18,4.486,4.494,4.486,4.492,21
20140501|2014-03-17 19:30,18,4.482,4.492,4.48,4.492,3
20140501|2014-03-17 20:00,18,4.492,4.498,4.492,4.497,15
20140501|2014-03-17 20:30,18,4.497,4.501,4.496,4.497,13
20140501|2014-03-17 21:30,18,4.497,4.497,4.497,4.497,3
20140501|2014-03-17 22:30,18,4.501,4.503,4.492,4.494,12
20140501|2014-03-17 23:00,18,4.494,4.494,4.494,4.494,2
20140501|2014-03-17 23:30,18,4.498,4.499,4.48,4.48,9
20140501|2014-03-18 00:00,18,4.481,4.484,4.481,4.484,2
20140501|2014-03-18 00:30,18,4.478,4.478,4.47,4.47,2
20140501|2014-03-18 01:00,18,4.47,4.475,4.468,4.468,4
20140501|2014-03-18 01:30,18,4.465,4.466,4.465,4.466,3
20140501|2014-03-18 02:00,18,4.472,4.473,4.468,4.469,13
20140501|2014-03-18 02:30,18,4.473,4.475,4.469,4.469,16
20140501|2014-03-18 03:00,18,4.47,4.476,4.47,4.471,25
20140501|2014-03-18 03:30,18,4.471,4.474,4.467,4.47,18
20140501|2014-03-18 04:00,18,4.471,4.473,4.461,4.466,65
20140501|2014-03-18 04:30,18,4.467,4.467,4.465,4.465,3
20140501|2014-03-18 05:00,18,4.465,4.489,4.462,4.481,58
20140501|2014-03-18 05:30,18,4.475,4.487,4.466,4.473,40
20140501|2014-03-18 06:00,18,4.474,4.49,4.462,4.463,231
20140501|2014-03-18 06:30,18,4.461,4.481,4.45,4.459,285
20140501|2014-03-18 07:00,18,4.456,4.458,4.43,4.439,721
20140501|2014-03-18 07:30,18,4.439,4.475,4.434,4.458,1200
20140501|2014-03-18 08:00,18,4.456,4.456,4.427,4.45,1802
20140501|2014-03-18 08:30,18,4.45,4.46,4.444,4.457,1094
20140501|2014-03-18 09:00,18,4.458,4.462,4.433,4.439,809
20140501|2014-03-18 09:30,18,4.439,4.452,4.437,4.446,684
20140501|2014-03-18 10:00,18,4.446,4.452,4.433,4.441,842
20140501|2014-03-18 10:30,18,4.44,4.447,4.432,4.44,683
20140501|2014-03-18 11:00,18,4.439,4.452,4.438,4.448,674
20140501|2014-03-18 11:30,18,4.449,4.456,4.444,4.453,449
20140501|2014-03-18 12:00,18,4.453,4.456,4.443,4.452,390
20140501|2014-03-18 12:30,18,4.454,4.455,4.433,4.435,459
20140501|2014-03-18 13:00,18,4.434,4.434,4.414,4.422,2263
20140501|2014-03-18 13:30,18,4.422,4.437,4.422,4.431,575
20140501|2014-03-18 14:00,18,4.431,4.437,4.425,4.426,106
20140501|2014-03-18 14:30,18,4.427,4.431,4.42,4.424,269
20140501|2014-03-18 15:00,18,4.428,4.435,4.426,4.435,58
20140501|2014-03-18 15:30,18,4.436,4.436,4.423,4.427,93
20140501|2014-03-18 16:00,18,4.432,4.437,4.432,4.437,5
20140501|2014-03-18 17:00,19,4.433,4.435,4.424,4.429,13
20140501|2014-03-18 17:30,19,4.429,4.429,4.421,4.421,10
20140501|2014-03-18 18:00,19,4.423,4.425,4.423,4.425,5
20140501|2014-03-18 18:30,19,4.424,4.424,4.424,4.424,6
20140501|2014-03-18 19:00,19,4.425,4.429,4.423,4.429,12
20140501|2014-03-18 19:30,19,4.429,4.432,4.429,4.432,3
20140501|2014-03-18 20:00,19,4.432,4.432,4.43,4.43,4
20140501|2014-03-18 20:30,19,4.436,4.436,4.432,4.432,13
20140501|2014-03-18 21:00,19,4.434,4.435,4.432,4.435,4
20140501|2014-03-18 21:30,19,4.435,4.438,4.435,4.438,6
20140501|2014-03-18 22:00,19,4.436,4.445,4.436,4.445,6
20140501|2014-03-18 22:30,19,4.445,4.445,4.445,4.445,4
20140501|2014-03-18 23:00,19,4.441,4.441,4.415,4.434,44
20140501|2014-03-18 23:30,19,4.423,4.428,4.419,4.425,28
20140501|2014-03-19 00:00,19,4.418,4.423,4.417,4.421,35
20140501|2014-03-19 00:30,19,4.418,4.425,4.418,4.425,19
20140501|2014-03-19 01:00,19,4.421,4.426,4.421,4.425,23
20140501|2014-03-19 01:30,19,4.426,4.432,4.425,4.431,20
20140501|2014-03-19 02:00,19,4.431,4.436,4.426,4.436,28
20140501|2014-03-19 02:30,19,4.436,4.438,4.436,4.438,4
20140501|2014-03-19 03:00,19,4.438,4.448,4.435,4.44,43
20140501|2014-03-19 03:30,19,4.437,4.443,4.435,4.441,42
20140501|2014-03-19 04:00,19,4.44,4.445,4.437,4.445,31
20140501|2014-03-19 04:30,19,4.442,4.447,4.44,4.447,13
20140501|2014-03-19 05:00,19,4.447,4.448,4.43,4.432,88
20140501|2014-03-19 05:30,19,4.43,4.451,4.424,4.449,45
20140501|2014-03-19 06:00,19,4.449,4.47,4.447,4.461,335
20140501|2014-03-19 06:30,19,4.463,4.467,4.458,4.458,365
20140501|2014-03-19 07:00,19,4.458,4.475,4.456,4.464,468
20140501|2014-03-19 07:30,19,4.467,4.467,4.425,4.425,1443
20140501|2014-03-19 08:00,19,4.424,4.435,4.41,4.413,1890
20140501|2014-03-19 08:30,19,4.414,4.423,4.395,4.415,1218
20140501|2014-03-19 09:00,19,4.414,4.414,4.397,4.405,565
20140501|2014-03-19 09:30,19,4.404,4.429,4.404,4.414,637
20140501|2014-03-19 10:00,19,4.416,4.421,4.412,4.417,518
20140501|2014-03-19 10:30,19,4.417,4.442,4.417,4.438,1168
20140501|2014-03-19 11:00,19,4.439,4.454,4.435,4.444,1297
20140501|2014-03-19 11:30,19,4.444,4.457,4.443,4.456,409
20140501|2014-03-19 12:00,19,4.455,4.46,4.443,4.444,784
20140501|2014-03-19 12:30,19,4.446,4.447,4.437,4.439,514
20140501|2014-03-19 13:00,19,4.442,4.46,4.427,4.458,1341
20140501|2014-03-19 13:30,19,4.458,4.461,4.445,4.448,1415
20140501|2014-03-19 14:00,19,4.448,4.457,4.446,4.457,148
20140501|2014-03-19 14:30,19,4.456,4.456,4.441,4.442,224
20140501|2014-03-19 15:00,19,4.442,4.45,4.44,4.444,56
20140501|2014-03-19 15:30,19,4.442,4.447,4.441,4.444,53
20140501|2014-03-19 16:00,19,4.443,4.446,4.442,4.442,30
20140501|2014-03-19 17:30,20,4.438,4.438,4.438,4.438,4
20140501|2014-03-19 18:00,20,4.438,4.444,4.438,4.444,2
20140501|2014-03-19 19:30,20,4.438,4.441,4.436,4.441,4
20140501|2014-03-19 20:00,20,4.439,4.443,4.436,4.443,13
20140501|2014-03-19 20:30,20,4.447,4.447,4.444,4.444,5
20140501|2014-03-19 21:30,20,4.443,4.443,4.442,4.442,3
20140501|2014-03-19 22:00,20,4.439,4.443,4.439,4.443,7
20140501|2014-03-19 22:30,20,4.44,4.44,4.44,4.44,1
20140501|2014-03-19 23:00,20,4.437,4.437,4.432,4.432,9
20140501|2014-03-19 23:30,20,4.433,4.433,4.425,4.428,11
20140501|2014-03-20 00:00,20,4.438,4.438,4.425,4.425,13
20140501|2014-03-20 00:30,20,4.423,4.423,4.417,4.42,30
20140501|2014-03-20 01:00,20,4.419,4.422,4.414,4.414,10
20140501|2014-03-20 01:30,20,4.414,4.418,4.414,4.415,3
20140501|2014-03-20 02:00,20,4.419,4.42,4.416,4.416,15
20140501|2014-03-20 02:30,20,4.417,4.418,4.412,4.415,58
20140501|2014-03-20 03:00,20,4.417,4.425,4.414,4.414,26
20140501|2014-03-20 03:30,20,4.416,4.418,4.386,4.388,221
20140501|2014-03-20 04:00,20,4.389,4.391,4.379,4.38,228
20140501|2014-03-20 04:30,20,4.382,4.403,4.382,4.396,101
20140501|2014-03-20 05:00,20,4.394,4.394,4.382,4.385,71
20140501|2014-03-20 05:30,20,4.383,4.383,4.356,4.366,609
20140501|2014-03-20 06:00,20,4.366,4.397,4.366,4.392,193
20140501|2014-03-20 06:30,20,4.39,4.393,4.374,4.383,199
20140501|2014-03-20 07:00,20,4.382,4.386,4.337,4.363,1171
20140501|2014-03-20 07:30,20,4.363,4.38,4.355,4.371,682
20140501|2014-03-20 08:00,20,4.37,4.395,4.358,4.388,2186
20140501|2014-03-20 08:30,20,4.389,4.419,4.383,4.409,1324
20140501|2014-03-20 09:00,20,4.409,4.421,4.408,4.409,965
20140501|2014-03-20 09:30,20,4.408,4.408,4.337,4.358,4499
20140501|2014-03-20 10:00,20,4.358,4.376,4.356,4.368,810
20140501|2014-03-20 10:30,20,4.367,4.376,4.363,4.373,581
20140501|2014-03-20 11:00,20,4.372,4.374,4.354,4.356,1113
20140501|2014-03-20 11:30,20,4.355,4.361,4.34,4.352,1617
20140501|2014-03-20 12:00,20,4.351,4.351,4.332,4.34,1616
20140501|2014-03-20 12:30,20,4.34,4.349,4.338,4.34,842
20140501|2014-03-20 13:00,20,4.34,4.365,4.337,4.345,3174
20140501|2014-03-20 13:30,20,4.345,4.35,4.343,4.348,843
20140501|2014-03-20 14:00,20,4.349,4.354,4.349,4.354,180
20140501|2014-03-20 14:30,20,4.354,4.362,4.351,4.36,210
20140501|2014-03-20 15:00,20,4.361,4.362,4.352,4.358,103
20140501|2014-03-20 15:30,20,4.357,4.359,4.35,4.353,43
20140501|2014-03-20 16:00,20,4.35,4.359,4.35,4.357,42
20140501|2014-03-20 17:00,21,4.352,4.362,4.349,4.349,75
20140501|2014-03-20 17:30,21,4.345,4.35,4.34,4.342,29
20140501|2014-03-20 18:00,21,4.351,4.351,4.349,4.349,3
20140501|2014-03-20 18:30,21,4.349,4.349,4.349,4.349,2
20140501|2014-03-20 19:30,21,4.351,4.351,4.344,4.35,9
20140501|2014-03-20 20:00,21,4.348,4.348,4.342,4.342,14
20140501|2014-03-20 20:30,21,4.343,4.343,4.342,4.343,6
20140501|2014-03-20 21:00,21,4.343,4.343,4.342,4.343,7
20140501|2014-03-20 21:30,21,4.344,4.344,4.343,4.343,2
20140501|2014-03-20 22:00,21,4.345,4.345,4.341,4.341,8
20140501|2014-03-20 22:30,21,4.342,4.342,4.342,4.342,1
20140501|2014-03-20 23:00,21,4.342,4.342,4.34,4.34,8
20140501|2014-03-20 23:30,21,4.34,4.34,4.283,4.305,444
20140501|2014-03-21 00:00,21,4.303,4.311,4.303,4.31,66
20140501|2014-03-21 00:30,21,4.31,4.31,4.307,4.308,6
20140501|2014-03-21 01:00,21,4.31,4.318,4.3,4.311,28
20140501|2014-03-21 01:30,21,4.313,4.316,4.313,4.315,18
20140501|2014-03-21 02:00,21,4.315,4.317,4.306,4.306,39
20140501|2014-03-21 02:30,21,4.304,4.307,4.302,4.306,37
20140501|2014-03-21 03:00,21,4.306,4.329,4.306,4.322,84
20140501|2014-03-21 03:30,21,4.324,4.329,4.32,4.326,37
20140501|2014-03-21 04:00,21,4.327,4.341,4.326,4.34,52
20140501|2014-03-21 04:30,21,4.34,4.346,4.34,4.346,82
20140501|2014-03-21 05:00,21,4.346,4.348,4.314,4.326,180
20140501|2014-03-21 05:30,21,4.327,4.362,4.327,4.344,340
20140501|2014-03-21 06:00,21,4.342,4.35,4.325,4.335,233
20140501|2014-03-21 06:30,21,4.334,4.334,4.31,4.312,286
20140501|2014-03-21 07:00,21,4.31,4.321,4.295,4.297,648
20140501|2014-03-21 07:30,21,4.296,4.317,4.288,4.301,1494
20140501|2014-03-21 08:00,21,4.302,4.304,4.28,4.299,2250
20140501|2014-03-21 08:30,21,4.299,4.306,4.298,4.302,1421
20140501|2014-03-21 09:00,21,4.302,4.312,4.295,4.296,1004
20140501|2014-03-21 09:30,21,4.296,4.299,4.275,4.287,2220
20140501|2014-03-21 10:00,21,4.288,4.309,4.282,4.302,1791
20140501|2014-03-21 10:30,21,4.302,4.316,4.297,4.31,900
20140501|2014-03-21 11:00,21,4.31,4.312,4.3,4.304,685
20140501|2014-03-21 11:30,21,4.304,4.317,4.302,4.309,842
20140501|2014-03-21 12:00,21,4.31,4.314,4.295,4.298,712
20140501|2014-03-21 12:30,21,4.298,4.303,4.294,4.298,674
20140501|2014-03-21 13:00,21,4.299,4.305,4.289,4.297,2687
20140501|2014-03-21 13:30,21,4.297,4.303,4.295,4.298,499
20140501|2014-03-21 14:00,21,4.299,4.301,4.29,4.298,455
20140501|2014-03-21 14:30,21,4.297,4.303,4.294,4.3,419
20140501|2014-03-21 15:00,21,4.299,4.303,4.296,4.296,92
20140501|2014-03-21 15:30,21,4.296,4.298,4.292,4.296,50
20140501|2014-03-21 16:00,21,4.294,4.299,4.294,4.299,13
20140501|2014-03-23 17:00,24,4.297,4.317,4.291,4.313,48
20140501|2014-03-23 17:30,24,4.314,4.319,4.313,4.314,52
20140501|2014-03-23 18:00,24,4.317,4.32,4.311,4.314,12
20140501|2014-03-23 18:30,24,4.314,4.321,4.314,4.32,49
20140501|2014-03-23 19:00,24,4.318,4.321,4.317,4.318,25
20140501|2014-03-23 19:30,24,4.321,4.329,4.319,4.32,57
20140501|2014-03-23 20:00,24,4.322,4.325,4.322,4.324,6
20140501|2014-03-23 20:30,24,4.326,4.33,4.322,4.327,36
20140501|2014-03-23 21:00,24,4.327,4.329,4.321,4.324,34
20140501|2014-03-23 21:30,24,4.322,4.322,4.321,4.321,4
20140501|2014-03-23 22:00,24,4.324,4.324,4.32,4.32,7
20140501|2014-03-23 22:30,24,4.323,4.323,4.312,4.312,17
20140501|2014-03-23 23:00,24,4.319,4.335,4.319,4.334,47
20140501|2014-03-23 23:30,24,4.332,4.332,4.321,4.326,26
20140501|2014-03-24 00:00,24,4.326,4.329,4.326,4.328,13
20140501|2014-03-24 00:30,24,4.327,4.327,4.326,4.326,3
20140501|2014-03-24 01:00,24,4.327,4.338,4.327,4.337,82
20140501|2014-03-24 01:30,24,4.337,4.341,4.337,4.337,69
20140501|2014-03-24 02:00,24,4.337,4.341,4.324,4.326,97
20140501|2014-03-24 02:30,24,4.328,4.338,4.326,4.33,70
20140501|2014-03-24 03:00,24,4.329,4.336,4.329,4.335,73
20140501|2014-03-24 03:30,24,4.335,4.337,4.317,4.325,140
20140501|2014-03-24 04:00,24,4.325,4.33,4.32,4.327,64
20140501|2014-03-24 04:30,24,4.325,4.325,4.313,4.316,59
20140501|2014-03-24 05:00,24,4.315,4.318,4.312,4.316,55
20140501|2014-03-24 05:30,24,4.316,4.322,4.316,4.322,73
20140501|2014-03-24 06:00,24,4.321,4.328,4.306,4.32,343
20140501|2014-03-24 06:30,24,4.32,4.328,4.297,4.328,574
20140501|2014-03-24 07:00,24,4.329,4.333,4.305,4.318,1234
20140501|2014-03-24 07:30,24,4.319,4.329,4.308,4.31,1701
20140501|2014-03-24 08:00,24,4.31,4.321,4.258,4.278,4976
20140501|2014-03-24 08:30,24,4.28,4.299,4.272,4.292,2063
20140501|2014-03-24 09:00,24,4.292,4.294,4.275,4.287,1756
20140501|2014-03-24 09:30,24,4.286,4.294,4.283,4.284,1157
20140501|2014-03-24 10:00,24,4.284,4.293,4.28,4.288,1123
20140501|2014-03-24 10:30,24,4.288,4.294,4.282,4.285,833
20140501|2014-03-24 11:00,24,4.286,4.299,4.279,4.286,1664
20140501|2014-03-24 11:30,24,4.287,4.287,4.266,4.275,1493
20140501|2014-03-24 12:00,24,4.276,4.277,4.256,4.264,1097
20140501|2014-03-24 12:30,24,4.265,4.275,4.265,4.274,1284
20140501|2014-03-24 13:00,24,4.274,4.278,4.261,4.276,2349
20140501|2014-03-24 13:30,24,4.274,4.286,4.274,4.28,1424
20140501|2014-03-24 14:00,24,4.28,4.29,4.279,4.289,271
20140501|2014-03-24 14:30,24,4.29,4.292,4.287,4.292,224
20140501|2014-03-24 15:00,24,4.291,4.292,4.287,4.288,134
20140501|2014-03-24 15:30,24,4.288,4.289,4.283,4.283,126
20140501|2014-03-24 16:00,24,4.283,4.286,4.281,4.281,11
20140501|2014-03-24 17:00,25,4.281,4.29,4.263,4.29,102
20140501|2014-03-24 17:30,25,4.291,4.292,4.291,4.291,9
20140501|2014-03-24 18:00,25,4.291,4.293,4.291,4.292,8
20140501|2014-03-24 18:30,25,4.292,4.293,4.29,4.29,17
20140501|2014-03-24 19:00,25,4.292,4.294,4.29,4.29,18
20140501|2014-03-24 19:30,25,4.29,4.29,4.29,4.29,1
20140501|2014-03-24 20:00,25,4.29,4.291,4.29,4.291,2
20140501|2014-03-24 20:30,25,4.294,4.298,4.292,4.296,109
20140501|2014-03-24 21:00,25,4.294,4.295,4.291,4.294,17
20140501|2014-03-24 21:30,25,4.294,4.294,4.288,4.288,30
20140501|2014-03-24 22:00,25,4.29,4.291,4.285,4.289,26
20140501|2014-03-24 22:30,25,4.285,4.285,4.283,4.284,16
20140501|2014-03-24 23:00,25,4.284,4.288,4.283,4.287,20
20140501|2014-03-24 23:30,25,4.285,4.291,4.278,4.282,66
20140501|2014-03-25 00:00,25,4.282,4.282,4.28,4.28,4
20140501|2014-03-25 00:30,25,4.283,4.285,4.274,4.275,52
20140501|2014-03-25 01:00,25,4.274,4.281,4.274,4.281,24
20140501|2014-03-25 01:30,25,4.284,4.287,4.281,4.287,47
20140501|2014-03-25 02:00,25,4.286,4.297,4.286,4.296,102
20140501|2014-03-25 02:30,25,4.295,4.3,4.292,4.295,129
20140501|2014-03-25 03:00,25,4.294,4.306,4.293,4.302,156
20140501|2014-03-25 03:30,25,4.305,4.305,4.295,4.295,112
20140501|2014-03-25 04:00,25,4.296,4.305,4.296,4.3,89
20140501|2014-03-25 04:30,25,4.302,4.306,4.299,4.303,145
20140501|2014-03-25 05:00,25,4.302,4.314,4.302,4.31,185
20140501|2014-03-25 05:30,25,4.31,4.32,4.309,4.317,176
20140501|2014-03-25 06:00,25,4.316,4.33,4.314,4.33,605
20140501|2014-03-25 06:30,25,4.329,4.339,4.329,4.335,699
20140501|2014-03-25 07:00,25,4.337,4.369,4.334,4.358,2256
20140501|2014-03-25 07:30,25,4.357,4.367,4.344,4.357,2083
20140501|2014-03-25 08:00,25,4.354,4.395,4.353,4.386,7702
20140501|2014-03-25 08:30,25,4.387,4.388,4.369,4.373,3375
20140501|2014-03-25 09:00,25,4.375,4.378,4.37,4.374,1804
20140501|2014-03-25 09:30,25,4.374,4.386,4.373,4.383,1687
20140501|2014-03-25 10:00,25,4.383,4.391,4.38,4.389,2004
20140501|2014-03-25 10:30,25,4.388,4.39,4.377,4.381,1801
20140501|2014-03-25 11:00,25,4.38,4.39,4.377,4.389,1399
20140501|2014-03-25 11:30,25,4.388,4.39,4.383,4.386,1254
20140501|2014-03-25 12:00,25,4.386,4.423,4.386,4.415,6437
20140501|2014-03-25 12:30,25,4.414,4.42,4.395,4.412,3275
20140501|2014-03-25 13:00,25,4.411,4.421,4.404,4.409,7251
20140501|2014-03-25 13:30,25,4.41,4.415,4.402,4.413,1016
20140501|2014-03-25 14:00,25,4.413,4.424,4.411,4.419,767
20140501|2014-03-25 14:30,25,4.419,4.429,4.41,4.41,1295
20140501|2014-03-25 15:00,25,4.409,4.415,4.401,4.412,595
20140501|2014-03-25 15:30,25,4.412,4.414,4.4,4.405,162
20140501|2014-03-25 16:00,25,4.402,4.405,4.399,4.399,79
20140501|2014-03-25 17:00,26,4.403,4.408,4.398,4.403,92
20140501|2014-03-25 17:30,26,4.402,4.403,4.398,4.403,41
20140501|2014-03-25 18:00,26,4.399,4.4,4.397,4.399,14
20140501|2014-03-25 18:30,26,4.399,4.4,4.391,4.395,32
20140501|2014-03-25 19:00,26,4.4,4.405,4.398,4.398,48
20140501|2014-03-25 19:30,26,4.391,4.408,4.385,4.399,179
20140501|2014-03-25 20:00,26,4.404,4.407,4.4,4.405,33
20140501|2014-03-25 20:30,26,4.405,4.408,4.401,4.402,19
20140501|2014-03-25 21:00,26,4.4,4.4,4.394,4.396,21
20140501|2014-03-25 21:30,26,4.395,4.4,4.394,4.397,31
20140501|2014-03-25 22:00,26,4.397,4.403,4.392,4.401,82
20140501|2014-03-25 22:30,26,4.398,4.405,4.398,4.403,14
20140501|2014-03-25 23:00,26,4.402,4.407,4.4,4.407,26
20140501|2014-03-25 23:30,26,4.405,4.409,4.403,4.408,61
20140501|2014-03-26 00:00,26,4.41,4.41,4.409,4.409,3
20140501|2014-03-26 00:30,26,4.409,4.409,4.384,4.397,78
20140501|2014-03-26 01:00,26,4.391,4.393,4.358,4.362,1053
20140501|2014-03-26 01:30,26,4.362,4.37,4.36,4.368,163
20140501|2014-03-26 02:00,26,4.37,4.372,4.365,4.37,141
20140501|2014-03-26 02:30,26,4.372,4.374,4.365,4.368,75
20140501|2014-03-26 03:00,26,4.369,4.372,4.365,4.372,94
20140501|2014-03-26 03:30,26,4.369,4.374,4.366,4.372,48
20140501|2014-03-26 04:00,26,4.372,4.397,4.371,4.379,211
20140501|2014-03-26 04:30,26,4.379,4.406,4.379,4.402,225
20140501|2014-03-26 05:00,26,4.403,4.405,4.379,4.38,215
20140501|2014-03-26 05:30,26,4.379,4.396,4.375,4.391,385
20140501|2014-03-26 06:00,26,4.391,4.407,4.373,4.392,848
20140501|2014-03-26 06:30,26,4.391,4.412,4.384,4.408,1205
20140501|2014-03-26 07:00,26,4.405,4.419,4.373,4.375,2666
20140501|2014-03-26 07:30,26,4.375,4.407,4.372,4.406,2179
20140501|2014-03-26 08:00,26,4.406,4.406,4.373,4.384,4062
20140501|2014-03-26 08:30,26,4.384,4.388,4.359,4.363,5885
20140501|2014-03-26 09:00,26,4.362,4.369,4.355,4.365,3426
20140501|2014-03-26 09:30,26,4.365,4.376,4.36,4.375,2425
20140501|2014-03-26 10:00,26,4.375,4.379,4.354,4.374,2550
20140501|2014-03-26 10:30,26,4.375,4.376,4.364,4.368,1547
20140501|2014-03-26 11:00,26,4.367,4.385,4.367,4.378,1876
20140501|2014-03-26 11:30,26,4.379,4.415,4.378,4.414,3421
20140501|2014-03-26 12:00,26,4.414,4.426,4.408,4.416,4543
20140501|2014-03-26 12:30,26,4.416,4.417,4.394,4.397,3279
20140501|2014-03-26 13:00,26,4.397,4.421,4.376,4.395,9572
20140501|2014-03-26 13:30,26,4.395,4.4,4.387,4.389,1500
20140501|2014-03-26 14:00,26,4.39,4.397,4.39,4.392,579
20140501|2014-03-26 14:30,26,4.391,4.394,4.383,4.385,834
20140501|2014-03-26 15:00,26,4.385,4.39,4.384,4.386,180
20140501|2014-03-26 15:30,26,4.386,4.39,4.385,4.39,123
20140501|2014-03-26 16:00,26,4.385,4.396,4.382,4.396,188
20140501|2014-03-26 17:00,27,4.394,4.394,4.382,4.393,54
20140501|2014-03-26 17:30,27,4.387,4.393,4.385,4.385,22
20140501|2014-03-26 18:00,27,4.392,4.393,4.387,4.39,8
20140501|2014-03-26 18:30,27,4.394,4.404,4.392,4.392,99
20140501|2014-03-26 19:00,27,4.391,4.4,4.389,4.397,31
20140501|2014-03-26 19:30,27,4.399,4.399,4.396,4.398,9
20140501|2014-03-26 20:00,27,4.399,4.401,4.398,4.4,28
20140501|2014-03-26 20:30,27,4.401,4.402,4.397,4.4,38
20140501|2014-03-26 21:00,27,4.401,4.402,4.397,4.399,158
20140501|2014-03-26 21:30,27,4.401,4.401,4.399,4.399,22
20140501|2014-03-26 22:00,27,4.398,4.402,4.395,4.401,28
20140501|2014-03-26 22:30,27,4.401,4.401,4.395,4.395,9
20140501|2014-03-26 23:00,27,4.399,4.399,4.399,4.399,2
20140501|2014-03-26 23:30,27,4.397,4.402,4.395,4.401,113
20140501|2014-03-27 00:00,27,4.401,4.401,4.398,4.399,54
20140501|2014-03-27 00:30,27,4.4,4.401,4.386,4.387,181
20140501|2014-03-27 01:00,27,4.387,4.393,4.378,4.384,196
20140501|2014-03-27 01:30,27,4.385,4.385,4.381,4.381,12
20140501|2014-03-27 02:00,27,4.382,4.382,4.368,4.37,247
20140501|2014-03-27 02:30,27,4.371,4.378,4.369,4.375,229
20140501|2014-03-27 03:00,27,4.374,4.381,4.372,4.378,98
20140501|2014-03-27 03:30,27,4.376,4.382,4.372,4.375,157
20140501|2014-03-27 04:00,27,4.374,4.379,4.367,4.376,314
20140501|2014-03-27 04:30,27,4.376,4.397,4.374,4.392,213
20140501|2014-03-27 05:00,27,4.392,4.399,4.389,4.394,221
20140501|2014-03-27 05:30,27,4.393,4.394,4.39,4.39,100
20140501|2014-03-27 06:00,27,4.39,4.402,4.384,4.4,515
20140501|2014-03-27 06:30,27,4.4,4.41,4.398,4.405,533
20140501|2014-03-27 07:00,27,4.406,4.408,4.385,4.386,1023
20140501|2014-03-27 07:30,27,4.387,4.389,4.379,4.386,1301
20140501|2014-03-27 08:00,27,4.387,4.436,4.384,4.431,4924
20140501|2014-03-27 08:30,27,4.431,4.432,4.417,4.423,2980
20140501|2014-03-27 09:00,27,4.424,4.428,4.416,4.422,2329
20140501|2014-03-27 09:30,27,4.424,4.5,4.424,4.481,17693
20140501|2014-03-27 10:00,27,4.482,4.488,4.473,4.48,3713
20140501|2014-03-27 10:30,27,4.479,4.481,4.464,4.474,3544
20140501|2014-03-27 11:00,27,4.475,4.475,4.441,4.444,5076
20140501|2014-03-27 11:30,27,4.444,4.472,4.429,4.469,5314
20140501|2014-03-27 12:00,27,4.469,4.484,4.466,4.48,2874
20140501|2014-03-27 12:30,27,4.48,4.533,4.477,4.531,10353
20140501|2014-03-27 13:00,27,4.532,4.57,4.523,4.533,33156
20140501|2014-03-27 13:30,27,4.533,4.535,4.514,4.527,4183
20140501|2014-03-27 14:00,27,4.528,4.528,4.516,4.517,1473
20140501|2014-03-27 14:30,27,4.518,4.518,4.504,4.507,893
20140501|2014-03-27 15:00,27,4.505,4.52,4.504,4.513,545
20140501|2014-03-27 15:30,27,4.515,4.521,4.512,4.513,197
20140501|2014-03-27 16:00,27,4.514,4.523,4.511,4.511,261
20140501|2014-03-27 17:00,28,4.517,4.555,4.515,4.545,382
20140501|2014-03-27 17:30,28,4.548,4.548,4.537,4.539,33
20140501|2014-03-27 18:00,28,4.543,4.545,4.535,4.543,27
20140501|2014-03-27 18:30,28,4.54,4.54,4.535,4.539,27
20140501|2014-03-27 19:00,28,4.536,4.542,4.53,4.542,132
20140501|2014-03-27 19:30,28,4.542,4.55,4.525,4.525,210
20140501|2014-03-27 20:00,28,4.525,4.539,4.524,4.539,79
20140501|2014-03-27 20:30,28,4.536,4.548,4.529,4.529,91
20140501|2014-03-27 21:00,28,4.527,4.534,4.527,4.532,58
20140501|2014-03-27 21:30,28,4.529,4.54,4.529,4.538,29
20140501|2014-03-27 22:00,28,4.532,4.55,4.529,4.541,181
20140501|2014-03-27 22:30,28,4.537,4.547,4.532,4.545,236
20140501|2014-03-27 23:00,28,4.545,4.545,4.535,4.538,9
20140501|2014-03-27 23:30,28,4.536,4.54,4.528,4.54,109
20140501|2014-03-28 00:00,28,4.54,4.551,4.539,4.55,77
20140501|2014-03-28 00:30,28,4.55,4.551,4.544,4.544,43
20140501|2014-03-28 01:00,28,4.544,4.554,4.543,4.548,120
20140501|2014-03-28 01:30,28,4.548,4.562,4.548,4.554,489
20140501|2014-03-28 02:00,28,4.554,4.561,4.537,4.54,282
20140501|2014-03-28 02:30,28,4.542,4.546,4.539,4.543,76
20140501|2014-03-28 03:00,28,4.542,4.544,4.535,4.539,224
20140501|2014-03-28 03:30,28,4.538,4.539,4.514,4.527,358
20140501|2014-03-28 04:00,28,4.526,4.536,4.516,4.524,237
20140501|2014-03-28 04:30,28,4.525,4.532,4.52,4.526,166
20140501|2014-03-28 05:00,28,4.523,4.526,4.505,4.513,487
20140501|2014-03-28 05:30,28,4.511,4.515,4.502,4.512,234
20140501|2014-03-28 06:00,28,4.511,4.511,4.488,4.488,1208
20140501|2014-03-28 06:30,28,4.487,4.507,4.483,4.499,1048
20140501|2014-03-28 07:00,28,4.496,4.512,4.486,4.494,1122
20140501|2014-03-28 07:30,28,4.494,4.568,4.486,4.562,5365
20140501|2014-03-28 08:00,28,4.562,4.562,4.526,4.526,4879
20140501|2014-03-28 08:30,28,4.526,4.534,4.49,4.492,4467
20140501|2014-03-28 09:00,28,4.491,4.506,4.483,4.485,3854
20140501|2014-03-28 09:30,28,4.485,4.491,4.48,4.491,3064
20140501|2014-03-28 10:00,28,4.49,4.498,4.481,4.498,2517
20140501|2014-03-28 10:30,28,4.497,4.524,4.496,4.516,2465
20140501|2014-03-28 11:00,28,4.515,4.516,4.493,4.506,2357
20140501|2014-03-28 11:30,28,4.505,4.511,4.495,4.503,1193
20140501|2014-03-28 12:00,28,4.501,4.508,4.488,4.502,1866
20140501|2014-03-28 12:30,28,4.501,4.507,4.49,4.497,1442
20140501|2014-03-28 13:00,28,4.497,4.503,4.48,4.482,5119
20140501|2014-03-28 13:30,28,4.483,4.488,4.48,4.486,1649
20140501|2014-03-28 14:00,28,4.486,4.488,4.48,4.483,419
20140501|2014-03-28 14:30,28,4.483,4.486,4.48,4.485,314
20140501|2014-03-28 15:00,28,4.485,4.485,4.482,4.485,61
20140501|2014-03-28 15:30,28,4.483,4.485,4.476,4.483,279
20140501|2014-03-28 16:00,28,4.482,4.486,4.471,4.472,116
20140501|2014-03-30 17:00,31,4.482,4.487,4.455,4.473,750
20140501|2014-03-30 17:30,31,4.473,4.475,4.46,4.461,263
20140501|2014-03-30 18:00,31,4.462,4.463,4.455,4.456,287
20140501|2014-03-30 18:30,31,4.46,4.464,4.456,4.462,35
20140501|2014-03-30 19:00,31,4.464,4.465,4.462,4.462,13
20140501|2014-03-30 19:30,31,4.462,4.466,4.457,4.462,166
20140501|2014-03-30 20:00,31,4.462,4.463,4.457,4.458,46
20140501|2014-03-30 20:30,31,4.458,4.458,4.452,4.453,87
20140501|2014-03-30 21:00,31,4.453,4.456,4.446,4.45,199
20140501|2014-03-30 21:30,31,4.451,4.452,4.45,4.45,43
20140501|2014-03-30 22:00,31,4.452,4.452,4.448,4.452,40
20140501|2014-03-30 22:30,31,4.448,4.451,4.448,4.451,48
20140501|2014-03-30 23:00,31,4.451,4.451,4.45,4.451,13
20140501|2014-03-30 23:30,31,4.452,4.453,4.446,4.448,61
20140501|2014-03-31 00:00,31,4.448,4.448,4.445,4.448,43
20140501|2014-03-31 00:30,31,4.448,4.449,4.445,4.445,27
20140501|2014-03-31 01:00,31,4.445,4.449,4.442,4.445,62
20140501|2014-03-31 01:30,31,4.444,4.448,4.443,4.447,33
20140501|2014-03-31 02:00,31,4.448,4.45,4.442,4.448,64
20140501|2014-03-31 02:30,31,4.448,4.451,4.443,4.443,56
20140501|2014-03-31 03:00,31,4.444,4.449,4.443,4.446,33
20140501|2014-03-31 03:30,31,4.446,4.448,4.442,4.442,48
20140501|2014-03-31 04:00,31,4.445,4.455,4.442,4.454,146
20140501|2014-03-31 04:30,31,4.455,4.459,4.453,4.457,99
20140501|2014-03-31 05:00,31,4.459,4.462,4.454,4.462,157
20140501|2014-03-31 05:30,31,4.46,4.464,4.46,4.463,113
20140501|2014-03-31 06:00,31,4.463,4.464,4.44,4.445,540
20140501|2014-03-31 06:30,31,4.444,4.456,4.442,4.449,418
20140501|2014-03-31 07:00,31,4.448,4.486,4.448,4.473,1868
20140501|2014-03-31 07:30,31,4.473,4.485,4.455,4.472,2458
20140501|2014-03-31 08:00,31,4.47,4.471,4.35,4.375,25930
20140501|2014-03-31 08:30,31,4.376,4.395,4.365,4.365,5511
20140501|2014-03-31 09:00,31,4.365,4.384,4.358,4.36,5494
20140501|2014-03-31 09:30,31,4.359,4.364,4.337,4.352,6071
20140501|2014-03-31 10:00,31,4.351,4.359,4.341,4.347,2921
20140501|2014-03-31 10:30,31,4.348,4.35,4.342,4.346,1574
20140501|2014-03-31 11:00,31,4.345,4.35,4.341,4.348,1908
20140501|2014-03-31 11:30,31,4.348,4.365,4.345,4.36,3130
20140501|2014-03-31 12:00,31,4.361,4.364,4.345,4.347,2124
20140501|2014-03-31 12:30,31,4.346,4.362,4.342,4.361,2711
20140501|2014-03-31 13:00,31,4.36,4.38,4.34,4.369,10678
20140501|2014-03-31 13:30,31,4.37,4.375,4.359,4.372,1670
20140501|2014-03-31 14:00,31,4.372,4.375,4.371,4.373,281
20140501|2014-03-31 14:30,31,4.373,4.383,4.372,4.382,1103
20140501|2014-03-31 15:00,31,4.383,4.383,4.369,4.371,271
20140501|2014-03-31 15:30,31,4.374,4.375,4.368,4.375,184
20140501|2014-03-31 16:00,31,4.373,4.374,4.366,4.367,244
20140501|2014-03-31 17:00,1,4.367,4.373,4.365,4.373,62
20140501|2014-03-31 17:30,1,4.373,4.373,4.367,4.367,15
20140501|2014-03-31 18:00,1,4.368,4.377,4.368,4.377,15
20140501|2014-03-31 18:30,1,4.375,4.38,4.375,4.38,25
20140501|2014-03-31 19:00,1,4.373,4.375,4.368,4.369,44
20140501|2014-03-31 19:30,1,4.368,4.373,4.362,4.369,53
20140501|2014-03-31 20:00,1,4.37,4.37,4.362,4.362,22
20140501|2014-03-31 20:30,1,4.362,4.363,4.36,4.362,36
20140501|2014-03-31 21:00,1,4.361,4.369,4.361,4.361,24
20140501|2014-03-31 21:30,1,4.363,4.363,4.36,4.36,5
20140501|2014-03-31 22:00,1,4.363,4.372,4.361,4.362,29
20140501|2014-03-31 22:30,1,4.361,4.362,4.36,4.36,27
20140501|2014-03-31 23:00,1,4.36,4.36,4.354,4.357,32
20140501|2014-03-31 23:30,1,4.358,4.38,4.357,4.379,84
20140501|2014-04-01 00:00,1,4.38,4.38,4.37,4.376,41
20140501|2014-04-01 00:30,1,4.374,4.374,4.372,4.374,7
20140501|2014-04-01 01:00,1,4.373,4.379,4.365,4.366,152
20140501|2014-04-01 01:30,1,4.366,4.366,4.356,4.358,161
20140501|2014-04-01 02:00,1,4.361,4.362,4.35,4.352,185
20140501|2014-04-01 02:30,1,4.352,4.36,4.342,4.357,122
20140501|2014-04-01 03:00,1,4.357,4.357,4.353,4.354,59
20140501|2014-04-01 03:30,1,4.355,4.368,4.355,4.368,86
20140501|2014-04-01 04:00,1,4.367,4.378,4.357,4.374,121
20140501|2014-04-01 04:30,1,4.373,4.376,4.364,4.369,175
20140501|2014-04-01 05:00,1,4.372,4.38,4.372,4.379,227
20140501|2014-04-01 05:30,1,4.379,4.39,4.379,4.388,201
20140501|2014-04-01 06:00,1,4.388,4.39,4.374,4.381,465
20140501|2014-04-01 06:30,1,4.382,4.387,4.361,4.367,779
20140501|2014-04-01 07:00,1,4.367,4.369,4.324,4.349,2522
20140501|2014-04-01 07:30,1,4.35,4.354,4.311,4.32,3815
20140501|2014-04-01 08:00,1,4.32,4.334,4.303,4.329,6227
20140501|2014-04-01 08:30,1,4.33,4.343,4.318,4.334,3309
20140501|2014-04-01 09:00,1,4.333,4.334,4.311,4.316,3709
20140501|2014-04-01 09:30,1,4.315,4.317,4.306,4.314,2852
20140501|2014-04-01 10:00,1,4.314,4.32,4.31,4.311,1726
20140501|2014-04-01 10:30,1,4.311,4.316,4.289,4.291,5596
20140501|2014-04-01 11:00,1,4.291,4.295,4.278,4.281,5588
20140501|2014-04-01 11:30,1,4.28,4.292,4.278,4.287,3784
20140501|2014-04-01 12:00,1,4.286,4.295,4.285,4.29,2641
20140501|2014-04-01 12:30,1,4.29,4.293,4.281,4.289,2368
20140501|2014-04-01 13:00,1,4.288,4.302,4.272,4.274,14743
20140501|2014-04-01 13:30,1,4.275,4.286,4.275,4.281,2385
20140501|2014-04-01 14:00,1,4.281,4.285,4.278,4.279,558
20140501|2014-04-01 14:30,1,4.279,4.283,4.275,4.278,1093
20140501|2014-04-01 15:00,1,4.278,4.279,4.263,4.267,750
20140501|2014-04-01 15:30,1,4.267,4.272,4.265,4.268,324
20140501|2014-04-01 16:00,1,4.267,4.267,4.251,4.259,280
20140501|2014-04-01 17:00,2,4.262,4.263,4.243,4.25,333
20140501|2014-04-01 17:30,2,4.25,4.25,4.247,4.249,37
20140501|2014-04-01 18:00,2,4.249,4.25,4.247,4.25,35
20140501|2014-04-01 18:30,2,4.25,4.25,4.249,4.25,24
20140501|2014-04-01 19:00,2,4.25,4.25,4.243,4.245,163
20140501|2014-04-01 19:30,2,4.247,4.249,4.243,4.243,51
20140501|2014-04-01 20:00,2,4.244,4.249,4.243,4.247,24
20140501|2014-04-01 20:30,2,4.25,4.25,4.248,4.248,29
20140501|2014-04-01 21:00,2,4.25,4.25,4.249,4.25,65
20140501|2014-04-01 21:30,2,4.25,4.25,4.248,4.249,22
20140501|2014-04-01 22:00,2,4.25,4.25,4.248,4.249,8
20140501|2014-04-01 22:30,2,4.25,4.252,4.248,4.248,60
20140501|2014-04-01 23:00,2,4.247,4.253,4.247,4.252,70
20140501|2014-04-01 23:30,2,4.252,4.253,4.251,4.253,219
20140501|2014-04-02 00:00,2,4.253,4.253,4.251,4.252,49
20140501|2014-04-02 00:30,2,4.252,4.253,4.251,4.251,56
20140501|2014-04-02 01:00,2,4.251,4.253,4.248,4.253,122
20140501|2014-04-02 01:30,2,4.253,4.254,4.252,4.254,75
20140501|2014-04-02 02:00,2,4.254,4.254,4.251,4.252,107
20140501|2014-04-02 02:30,2,4.251,4.254,4.251,4.254,64
20140501|2014-04-02 03:00,2,4.254,4.254,4.244,4.247,257
20140501|2014-04-02 03:30,2,4.249,4.25,4.24,4.244,245
20140501|2014-04-02 04:00,2,4.244,4.246,4.243,4.245,74
20140501|2014-04-02 04:30,2,4.245,4.25,4.243,4.245,76
20140501|2014-04-02 05:00,2,4.243,4.254,4.241,4.244,312
20140501|2014-04-02 05:30,2,4.244,4.245,4.231,4.232,508
20140501|2014-04-02 06:00,2,4.234,4.239,4.221,4.234,954
20140501|2014-04-02 06:30,2,4.232,4.255,4.232,4.24,806
20140501|2014-04-02 07:00,2,4.24,4.26,4.24,4.252,1828
20140501|2014-04-02 07:30,2,4.252,4.317,4.252,4.311,5331
20140501|2014-04-02 08:00,2,4.311,4.345,4.311,4.343,10234
20140501|2014-04-02 08:30,2,4.342,4.345,4.323,4.344,5781
20140501|2014-04-02 09:00,2,4.345,4.368,4.328,4.361,6227
20140501|2014-04-02 09:30,2,4.361,4.364,4.341,4.35,2985
20140501|2014-04-02 10:00,2,4.35,4.361,4.343,4.35,2698
20140501|2014-04-02 10:30,2,4.349,4.356,4.338,4.345,2040
20140501|2014-04-02 11:00,2,4.346,4.356,4.343,4.347,1713
20140501|2014-04-02 11:30,2,4.346,4.36,4.345,4.351,1771
20140501|2014-04-02 12:00,2,4.35,4.376,4.347,4.373,3948
20140501|2014-04-02 12:30,2,4.374,4.39,4.371,4.381,5085
20140501|2014-04-02 13:00,2,4.381,4.383,4.353,4.36,10977
20140501|2014-04-02 13:30,2,4.36,4.369,4.358,4.366,1662
20140501|2014-04-02 14:00,2,4.365,4.369,4.364,4.367,389
20140501|2014-04-02 14:30,2,4.368,4.374,4.364,4.365,1160
20140501|2014-04-02 15:00,2,4.365,4.371,4.362,4.364,268
20140501|2014-04-02 15:30,2,4.364,4.367,4.364,4.364,153
20140501|2014-04-02 16:00,2,4.364,4.367,4.361,4.365,115
20140501|2014-04-02 17:00,3,4.369,4.369,4.358,4.366,41
20140501|2014-04-02 17:30,3,4.363,4.368,4.363,4.367,47
20140501|2014-04-02 18:00,3,4.368,4.369,4.365,4.369,15
20140501|2014-04-02 18:30,3,4.368,4.378,4.364,4.375,79
20140501|2014-04-02 19:00,3,4.374,4.374,4.356,4.36,474
20140501|2014-04-02 19:30,3,4.36,4.369,4.36,4.366,78
20140501|2014-04-02 20:00,3,4.366,4.366,4.361,4.366,22
20140501|2014-04-02 20:30,3,4.367,4.37,4.364,4.364,13
20140501|2014-04-02 21:00,3,4.363,4.371,4.36,4.368,36
20140501|2014-04-02 21:30,3,4.365,4.365,4.359,4.359,8
20140501|2014-04-02 22:00,3,4.358,4.37,4.358,4.37,15
20140501|2014-04-02 22:30,3,4.367,4.367,4.351,4.363,36
20140501|2014-04-02 23:00,3,4.358,4.364,4.356,4.358,6
20140501|2014-04-02 23:30,3,4.351,4.364,4.347,4.364,59
20140501|2014-04-03 00:00,3,4.36,4.364,4.349,4.36,22
20140501|2014-04-03 00:30,3,4.356,4.356,4.35,4.354,20
20140501|2014-04-03 01:00,3,4.352,4.359,4.352,4.357,9
20140501|2014-04-03 01:30,3,4.359,4.363,4.359,4.363,37
20140501|2014-04-03 02:00,3,4.36,4.363,4.356,4.358,36
20140501|2014-04-03 02:30,3,4.359,4.361,4.356,4.361,17
20140501|2014-04-03 03:00,3,4.358,4.361,4.35,4.353,48
20140501|2014-04-03 03:30,3,4.352,4.356,4.345,4.348,82
20140501|2014-04-03 04:00,3,4.347,4.35,4.332,4.332,197
20140501|2014-04-03 04:30,3,4.332,4.333,4.325,4.329,173
20140501|2014-04-03 05:00,3,4.326,4.328,4.313,4.32,335
20140501|2014-04-03 05:30,3,4.32,4.329,4.314,4.327,333
20140501|2014-04-03 06:00,3,4.324,4.351,4.322,4.349,445
20140501|2014-04-03 06:30,3,4.349,4.396,4.346,4.391,1526
20140501|2014-04-03 07:00,3,4.391,4.41,4.383,4.407,3112
20140501|2014-04-03 07:30,3,4.407,4.419,4.403,4.411,2826
20140501|2014-04-03 08:00,3,4.41,4.422,4.401,4.415,4243
20140501|2014-04-03 08:30,3,4.415,4.418,4.393,4.397,2606
20140501|2014-04-03 09:00,3,4.398,4.412,4.395,4.407,3417
20140501|2014-04-03 09:30,3,4.407,4.414,4.361,4.41,15181
20140501|2014-04-03 10:00,3,4.409,4.435,4.408,4.431,7527
20140501|2014-04-03 10:30,3,4.431,4.447,4.426,4.438,4185
20140501|2014-04-03 11:00,3,4.438,4.457,4.434,4.453,4399
20140501|2014-04-03 11:30,3,4.453,4.454,4.433,4.437,2933
20140501|2014-04-03 12:00,3,4.437,4.452,4.434,4.452,2217
20140501|2014-04-03 12:30,3,4.452,4.463,4.442,4.46,3275
20140501|2014-04-03 13:00,3,4.461,4.483,4.46,4.471,12724
20140501|2014-04-03 13:30,3,4.472,4.472,4.451,4.453,1931
20140501|2014-04-03 14:00,3,4.452,4.456,4.44,4.441,960
20140501|2014-04-03 14:30,3,4.44,4.445,4.43,4.434,994
20140501|2014-04-03 15:00,3,4.434,4.437,4.432,4.434,328
20140501|2014-04-03 15:30,3,4.433,4.435,4.431,4.433,189
20140501|2014-04-03 16:00,3,4.433,4.436,4.43,4.43,112
20140501|2014-04-03 17:00,4,4.431,4.439,4.431,4.436,25
20140501|2014-04-03 17:30,4,4.437,4.438,4.435,4.436,27
20140501|2014-04-03 18:00,4,4.435,4.436,4.434,4.436,6
20140501|2014-04-03 18:30,4,4.436,4.439,4.436,4.439,16
20140501|2014-04-03 19:00,4,4.437,4.449,4.436,4.444,44
20140501|2014-04-03 19:30,4,4.445,4.453,4.44,4.45,60
20140501|2014-04-03 20:00,4,4.447,4.448,4.443,4.448,13
20140501|2014-04-03 20:30,4,4.448,4.449,4.446,4.448,20
20140501|2014-04-03 21:00,4,4.45,4.46,4.448,4.457,120
20140501|2014-04-03 21:30,4,4.452,4.455,4.451,4.451,5
20140501|2014-04-03 22:00,4,4.448,4.454,4.448,4.449,22
20140501|2014-04-03 22:30,4,4.448,4.449,4.444,4.444,23
20140501|2014-04-03 23:00,4,4.442,4.446,4.441,4.446,16
20140501|2014-04-03 23:30,4,4.446,4.446,4.427,4.439,211
20140501|2014-04-04 00:00,4,4.44,4.456,4.438,4.443,309
20140501|2014-04-04 00:30,4,4.44,4.448,4.429,4.437,176
20140501|2014-04-04 01:00,4,4.435,4.441,4.429,4.433,73
20140501|2014-04-04 01:30,4,4.433,4.434,4.43,4.43,28
20140501|2014-04-04 02:00,4,4.431,4.439,4.429,4.436,33
20140501|2014-04-04 02:30,4,4.436,4.44,4.43,4.436,50
20140501|2014-04-04 03:00,4,4.436,4.442,4.436,4.437,87
20140501|2014-04-04 03:30,4,4.436,4.436,4.409,4.412,367
20140501|2014-04-04 04:00,4,4.413,4.413,4.404,4.411,344
20140501|2014-04-04 04:30,4,4.409,4.417,4.409,4.416,252
20140501|2014-04-04 05:00,4,4.416,4.417,4.408,4.416,192
20140501|2014-04-04 05:30,4,4.417,4.432,4.417,4.423,418
20140501|2014-04-04 06:00,4,4.422,4.43,4.418,4.423,678
20140501|2014-04-04 06:30,4,4.423,4.436,4.423,4.426,696
20140501|2014-04-04 07:00,4,4.426,4.456,4.421,4.434,2363
20140501|2014-04-04 07:30,4,4.432,4.458,4.429,4.442,1973
20140501|2014-04-04 08:00,4,4.442,4.454,4.417,4.447,4925
20140501|2014-04-04 08:30,4,4.445,4.478,4.438,4.46,4905
20140501|2014-04-04 09:00,4,4.46,4.476,4.445,4.45,3140
20140501|2014-04-04 09:30,4,4.45,4.457,4.433,4.433,2084
20140501|2014-04-04 10:00,4,4.434,4.446,4.421,4.442,3102
20140501|2014-04-04 10:30,4,4.443,4.45,4.441,4.447,937
20140501|2014-04-04 11:00,4,4.447,4.456,4.444,4.455,1232
20140501|2014-04-04 11:30,4,4.455,4.455,4.444,4.447,953
20140501|2014-04-04 12:00,4,4.448,4.452,4.439,4.449,804
20140501|2014-04-04 12:30,4,4.45,4.452,4.432,4.433,1442
20140501|2014-04-04 13:00,4,4.434,4.454,4.433,4.434,4160
20140501|2014-04-04 13:30,4,4.433,4.435,4.422,4.43,2080
20140501|2014-04-04 14:00,4,4.431,4.432,4.425,4.427,485
20140501|2014-04-04 14:30,4,4.427,4.429,4.423,4.429,470
20140501|2014-04-04 15:00,4,4.428,4.43,4.427,4.429,170
20140501|2014-04-04 15:30,4,4.429,4.429,4.418,4.422,267
20140501|2014-04-04 16:00,4,4.421,4.423,4.416,4.417,186
20140501|2014-04-06 17:00,7,4.443,4.446,4.43,4.436,233
20140501|2014-04-06 17:30,7,4.435,4.44,4.435,4.44,68
20140501|2014-04-06 18:00,7,4.44,4.441,4.439,4.439,23
20140501|2014-04-06 18:30,7,4.44,4.446,4.44,4.444,45
20140501|2014-04-06 19:00,7,4.444,4.46,4.444,4.452,50
20140501|2014-04-06 19:30,7,4.45,4.457,4.448,4.452,42
20140501|2014-04-06 20:00,7,4.453,4.455,4.451,4.453,17
20140501|2014-04-06 20:30,7,4.451,4.458,4.448,4.454,27
20140501|2014-04-06 21:00,7,4.454,4.46,4.454,4.459,30
20140501|2014-04-06 21:30,7,4.461,4.468,4.461,4.465,77
20140501|2014-04-06 22:00,7,4.465,4.468,4.465,4.467,62
20140501|2014-04-06 22:30,7,4.467,4.467,4.463,4.465,59
20140501|2014-04-06 23:00,7,4.465,4.468,4.464,4.464,35
20140501|2014-04-06 23:30,7,4.466,4.467,4.451,4.456,224
20140501|2014-04-07 00:00,7,4.459,4.466,4.457,4.466,61
20140501|2014-04-07 00:30,7,4.467,4.467,4.463,4.463,70
20140501|2014-04-07 01:00,7,4.466,4.467,4.459,4.459,71
20140501|2014-04-07 01:30,7,4.461,4.466,4.46,4.466,27
20140501|2014-04-07 02:00,7,4.464,4.468,4.461,4.461,156
20140501|2014-04-07 02:30,7,4.466,4.468,4.459,4.467,86
20140501|2014-04-07 03:00,7,4.466,4.467,4.456,4.459,118
20140501|2014-04-07 03:30,7,4.461,4.499,4.459,4.499,626
20140501|2014-04-07 04:00,7,4.499,4.501,4.485,4.495,938
20140501|2014-04-07 04:30,7,4.495,4.498,4.484,4.485,237
20140501|2014-04-07 05:00,7,4.487,4.499,4.487,4.497,295
20140501|2014-04-07 05:30,7,4.498,4.501,4.487,4.492,250
20140501|2014-04-07 06:00,7,4.491,4.498,4.484,4.497,457
20140501|2014-04-07 06:30,7,4.497,4.514,4.494,4.506,770
20140501|2014-04-07 07:00,7,4.505,4.512,4.482,4.489,1473
20140501|2014-04-07 07:30,7,4.49,4.509,4.488,4.504,2349
20140501|2014-04-07 08:00,7,4.503,4.528,4.501,4.506,7065
20140501|2014-04-07 08:30,7,4.506,4.506,4.478,4.486,4997
20140501|2014-04-07 09:00,7,4.486,4.5,4.472,4.497,4691
20140501|2014-04-07 09:30,7,4.497,4.508,4.493,4.505,3072
20140501|2014-04-07 10:00,7,4.505,4.516,4.499,4.511,2389
20140501|2014-04-07 10:30,7,4.511,4.511,4.492,4.496,1565
20140501|2014-04-07 11:00,7,4.497,4.5,4.484,4.496,1950
20140501|2014-04-07 11:30,7,4.496,4.515,4.494,4.513,2082
20140501|2014-04-07 12:00,7,4.513,4.52,4.51,4.518,2858
20140501|2014-04-07 12:30,7,4.519,4.52,4.503,4.507,2201
20140501|2014-04-07 13:00,7,4.507,4.508,4.461,4.472,11457
20140501|2014-04-07 13:30,7,4.471,4.497,4.47,4.475,2876
20140501|2014-04-07 14:00,7,4.475,4.491,4.466,4.488,1086
20140501|2014-04-07 14:30,7,4.487,4.489,4.467,4.476,762
20140501|2014-04-07 15:00,7,4.477,4.477,4.466,4.468,165
20140501|2014-04-07 15:30,7,4.467,4.48,4.467,4.475,312
20140501|2014-04-07 16:00,7,4.474,4.475,4.462,4.469,177
20140501|2014-04-07 17:00,8,4.469,4.477,4.456,4.477,91
20140501|2014-04-07 17:30,8,4.473,4.473,4.466,4.47,37
20140501|2014-04-07 18:00,8,4.47,4.473,4.469,4.47,41
20140501|2014-04-07 18:30,8,4.473,4.477,4.47,4.47,18
20140501|2014-04-07 19:00,8,4.471,4.476,4.47,4.476,14
20140501|2014-04-07 19:30,8,4.477,4.481,4.473,4.48,27
20140501|2014-04-07 20:00,8,4.48,4.48,4.479,4.479,8
20140501|2014-04-07 20:30,8,4.479,4.488,4.479,4.482,66
20140501|2014-04-07 21:00,8,4.485,4.493,4.478,4.478,96
20140501|2014-04-07 21:30,8,4.479,4.48,4.478,4.48,15
20140501|2014-04-07 22:00,8,4.481,4.489,4.479,4.485,187
20140501|2014-04-07 22:30,8,4.479,4.486,4.479,4.485,21
20140501|2014-04-07 23:00,8,4.486,4.486,4.484,4.486,6
20140501|2014-04-07 23:30,8,4.486,4.502,4.484,4.491,589
20140501|2014-04-08 00:00,8,4.491,4.503,4.491,4.498,98
20140501|2014-04-08 00:30,8,4.497,4.497,4.483,4.485,102
20140501|2014-04-08 01:00,8,4.488,4.504,4.485,4.485,272
20140501|2014-04-08 01:30,8,4.487,4.497,4.483,4.495,253
20140501|2014-04-08 02:00,8,4.495,4.508,4.489,4.503,298
20140501|2014-04-08 02:30,8,4.503,4.512,4.498,4.504,148
20140501|2014-04-08 03:00,8,4.502,4.513,4.498,4.51,137
20140501|2014-04-08 03:30,8,4.509,4.514,4.503,4.506,120
20140501|2014-04-08 04:00,8,4.507,4.508,4.496,4.497,124
20140501|2014-04-08 04:30,8,4.496,4.5,4.488,4.49,112
20140501|2014-04-08 05:00,8,4.489,4.492,4.487,4.488,81
20140501|2014-04-08 05:30,8,4.489,4.5,4.489,4.489,546
20140501|2014-04-08 06:00,8,4.488,4.501,4.487,4.501,228
20140501|2014-04-08 06:30,8,4.5,4.504,4.483,4.483,493
20140501|2014-04-08 07:00,8,4.484,4.487,4.461,4.487,2572
20140501|2014-04-08 07:30,8,4.487,4.497,4.482,4.489,1926
20140501|2014-04-08 08:00,8,4.489,4.529,4.489,4.518,6294
20140501|2014-04-08 08:30,8,4.517,4.543,4.514,4.533,6150
20140501|2014-04-08 09:00,8,4.533,4.552,4.528,4.528,5505
20140501|2014-04-08 09:30,8,4.529,4.543,4.517,4.523,3367
20140501|2014-04-08 10:00,8,4.523,4.538,4.521,4.531,1878
20140501|2014-04-08 10:30,8,4.531,4.541,4.526,4.538,1646
20140501|2014-04-08 11:00,8,4.537,4.546,4.53,4.543,1663
20140501|2014-04-08 11:30,8,4.543,4.55,4.539,4.541,2695
20140501|2014-04-08 12:00,8,4.541,4.544,4.533,4.538,2194
20140501|2014-04-08 12:30,8,4.538,4.543,4.528,4.529,1383
20140501|2014-04-08 13:00,8,4.529,4.541,4.524,4.535,6290
20140501|2014-04-08 13:30,8,4.535,4.54,4.53,4.535,1225
20140501|2014-04-08 14:00,8,4.534,4.545,4.534,4.54,685
20140501|2014-04-08 14:30,8,4.539,4.543,4.534,4.54,585
20140501|2014-04-08 15:00,8,4.54,4.54,4.533,4.533,230
20140501|2014-04-08 15:30,8,4.534,4.543,4.532,4.534,213
20140501|2014-04-08 16:00,8,4.535,4.536,4.531,4.531,98
20140501|2014-04-08 17:00,9,4.534,4.545,4.532,4.54,73
20140501|2014-04-08 17:30,9,4.542,4.551,4.542,4.551,67
20140501|2014-04-08 18:00,9,4.551,4.564,4.55,4.563,130
20140501|2014-04-08 18:30,9,4.562,4.567,4.548,4.552,163
20140501|2014-04-08 19:00,9,4.549,4.549,4.543,4.548,25
20140501|2014-04-08 19:30,9,4.547,4.548,4.543,4.543,17
20140501|2014-04-08 20:00,9,4.545,4.546,4.54,4.541,43
20140501|2014-04-08 20:30,9,4.543,4.548,4.541,4.544,26
20140501|2014-04-08 21:00,9,4.548,4.557,4.548,4.55,64
20140501|2014-04-08 21:30,9,4.55,4.55,4.549,4.549,5
20140501|2014-04-08 22:00,9,4.548,4.551,4.548,4.549,13
20140501|2014-04-08 22:30,9,4.549,4.551,4.547,4.551,28
20140501|2014-04-08 23:00,9,4.55,4.55,4.55,4.55,1
20140501|2014-04-08 23:30,9,4.55,4.557,4.545,4.546,68
20140501|2014-04-09 00:00,9,4.547,4.55,4.544,4.549,33
20140501|2014-04-09 00:30,9,4.548,4.548,4.544,4.545,32
20140501|2014-04-09 01:00,9,4.546,4.55,4.544,4.548,56
20140501|2014-04-09 01:30,9,4.546,4.548,4.544,4.546,44
20140501|2014-04-09 02:00,9,4.544,4.546,4.539,4.541,127
20140501|2014-04-09 02:30,9,4.543,4.543,4.537,4.538,38
20140501|2014-04-09 03:00,9,4.537,4.54,4.537,4.538,62
20140501|2014-04-09 03:30,9,4.538,4.543,4.531,4.533,200
20140501|2014-04-09 04:00,9,4.536,4.536,4.521,4.523,326
20140501|2014-04-09 04:30,9,4.523,4.527,4.521,4.525,39
20140501|2014-04-09 05:00,9,4.526,4.54,4.523,4.534,247
20140501|2014-04-09 05:30,9,4.533,4.533,4.515,4.523,577
20140501|2014-04-09 06:00,9,4.522,4.533,4.515,4.529,451
20140501|2014-04-09 06:30,9,4.529,4.56,4.529,4.545,1291
20140501|2014-04-09 07:00,9,4.545,4.577,4.542,4.575,3934
20140501|2014-04-09 07:30,9,4.574,4.582,4.566,4.575,3743
20140501|2014-04-09 08:00,9,4.575,4.578,4.498,4.519,9715
20140501|2014-04-09 08:30,9,4.519,4.545,4.512,4.531,4559
20140501|2014-04-09 09:00,9,4.53,4.557,4.519,4.557,4042
20140501|2014-04-09 09:30,9,4.556,4.576,4.554,4.562,4652
20140501|2014-04-09 10:00,9,4.562,4.567,4.545,4.559,3233
20140501|2014-04-09 10:30,9,4.558,4.569,4.553,4.564,1438
20140501|2014-04-09 11:00,9,4.565,4.571,4.563,4.564,1499
20140501|2014-04-09 11:30,9,4.565,4.576,4.561,4.567,1444
20140501|2014-04-09 12:00,9,4.567,4.577,4.564,4.574,1407
20140501|2014-04-09 12:30,9,4.575,4.593,4.571,4.587,4288
20140501|2014-04-09 13:00,9,4.588,4.59,4.575,4.581,7531
20140501|2014-04-09 13:30,9,4.581,4.585,4.571,4.575,2057
20140501|2014-04-09 14:00,9,4.575,4.575,4.57,4.573,240
20140501|2014-04-09 14:30,9,4.572,4.577,4.57,4.573,443
20140501|2014-04-09 15:00,9,4.572,4.574,4.554,4.565,470
20140501|2014-04-09 15:30,9,4.565,4.568,4.559,4.564,120
20140501|2014-04-09 16:00,9,4.562,4.563,4.555,4.556,112
20140501|2014-04-09 17:00,10,4.561,4.567,4.557,4.563,28
20140501|2014-04-09 17:30,10,4.562,4.562,4.559,4.559,5
20140501|2014-04-09 18:00,10,4.561,4.567,4.561,4.566,14
20140501|2014-04-09 18:30,10,4.566,4.568,4.565,4.567,43
20140501|2014-04-09 19:00,10,4.566,4.575,4.566,4.575,42
20140501|2014-04-09 19:30,10,4.574,4.574,4.564,4.567,86
20140501|2014-04-09 20:00,10,4.566,4.566,4.564,4.564,27
20140501|2014-04-09 20:30,10,4.566,4.573,4.566,4.573,18
20140501|2014-04-09 21:00,10,4.573,4.573,4.568,4.568,24
20140501|2014-04-09 21:30,10,4.57,4.572,4.57,4.572,9
20140501|2014-04-09 22:00,10,4.571,4.572,4.57,4.572,26
20140501|2014-04-09 22:30,10,4.571,4.582,4.571,4.577,69
20140501|2014-04-09 23:00,10,4.578,4.582,4.563,4.582,117
20140501|2014-04-09 23:30,10,4.577,4.578,4.569,4.57,55
20140501|2014-04-10 00:00,10,4.571,4.574,4.571,4.572,8
20140501|2014-04-10 00:30,10,4.573,4.583,4.569,4.582,48
20140501|2014-04-10 01:00,10,4.581,4.582,4.575,4.578,34
20140501|2014-04-10 01:30,10,4.578,4.584,4.575,4.575,58
20140501|2014-04-10 02:00,10,4.576,4.582,4.573,4.574,181
20140501|2014-04-10 02:30,10,4.575,4.575,4.561,4.567,208
20140501|2014-04-10 03:00,10,4.567,4.571,4.56,4.563,102
20140501|2014-04-10 03:30,10,4.562,4.565,4.556,4.559,151
20140501|2014-04-10 04:00,10,4.558,4.564,4.548,4.555,381
20140501|2014-04-10 04:30,10,4.555,4.559,4.553,4.557,59
20140501|2014-04-10 05:00,10,4.555,4.558,4.541,4.543,280
20140501|2014-04-10 05:30,10,4.542,4.546,4.538,4.54,314
20140501|2014-04-10 06:00,10,4.541,4.55,4.538,4.546,225
20140501|2014-04-10 06:30,10,4.545,4.562,4.544,4.56,404
20140501|2014-04-10 07:00,10,4.56,4.568,4.55,4.552,1108
20140501|2014-04-10 07:30,10,4.551,4.557,4.53,4.533,3320
20140501|2014-04-10 08:00,10,4.535,4.554,4.532,4.541,4416
20140501|2014-04-10 08:30,10,4.541,4.543,4.522,4.533,5155
20140501|2014-04-10 09:00,10,4.532,4.543,4.523,4.532,3672
20140501|2014-04-10 09:30,10,4.532,4.703,4.532,4.676,44631
20140501|2014-04-10 10:00,10,4.676,4.688,4.662,4.664,9789
20140501|2014-04-10 10:30,10,4.664,4.676,4.653,4.671,5801
20140501|2014-04-10 11:00,10,4.672,4.675,4.658,4.672,3357
20140501|2014-04-10 11:30,10,4.672,4.677,4.651,4.665,3297
20140501|2014-04-10 12:00,10,4.665,4.679,4.663,4.665,3841
20140501|2014-04-10 12:30,10,4.665,4.694,4.665,4.677,5404
20140501|2014-04-10 13:00,10,4.677,4.687,4.646,4.65,10330
20140501|2014-04-10 13:30,10,4.651,4.652,4.641,4.642,2315
20140501|2014-04-10 14:00,10,4.641,4.643,4.633,4.633,1052
20140501|2014-04-10 14:30,10,4.634,4.635,4.629,4.632,1077
20140501|2014-04-10 15:00,10,4.633,4.635,4.628,4.63,542
20140501|2014-04-10 15:30,10,4.631,4.64,4.63,4.638,327
20140501|2014-04-10 16:00,10,4.638,4.641,4.633,4.633,120
20140501|2014-04-10 17:00,11,4.635,4.637,4.631,4.637,38
20140501|2014-04-10 17:30,11,4.637,4.642,4.637,4.642,39
20140501|2014-04-10 18:00,11,4.64,4.643,4.637,4.641,12
20140501|2014-04-10 18:30,11,4.64,4.641,4.638,4.638,11
20140501|2014-04-10 19:00,11,4.64,4.645,4.64,4.642,117
20140501|2014-04-10 19:30,11,4.642,4.642,4.642,4.642,12
20140501|2014-04-10 20:00,11,4.643,4.644,4.642,4.642,28
20140501|2014-04-10 20:30,11,4.642,4.643,4.64,4.643,24
20140501|2014-04-10 21:00,11,4.641,4.644,4.641,4.644,6
20140501|2014-04-10 21:30,11,4.644,4.664,4.644,4.659,238
20140501|2014-04-10 22:00,11,4.658,4.67,4.658,4.662,70
20140501|2014-04-10 22:30,11,4.663,4.666,4.66,4.664,63
20140501|2014-04-10 23:00,11,4.664,4.665,4.652,4.662,55
20140501|2014-04-10 23:30,11,4.662,4.666,4.658,4.665,36
20140501|2014-04-11 00:00,11,4.666,4.669,4.666,4.667,59
20140501|2014-04-11 00:30,11,4.667,4.67,4.664,4.67,76
20140501|2014-04-11 01:00,11,4.67,4.673,4.66,4.666,95
20140501|2014-04-11 01:30,11,4.665,4.668,4.657,4.668,44
20140501|2014-04-11 02:00,11,4.668,4.673,4.665,4.667,64
20140501|2014-04-11 02:30,11,4.667,4.671,4.665,4.668,80
20140501|2014-04-11 03:00,11,4.669,4.669,4.662,4.663,72
20140501|2014-04-11 03:30,11,4.663,4.664,4.65,4.66,138
20140501|2014-04-11 04:00,11,4.658,4.663,4.655,4.662,70
20140501|2014-04-11 04:30,11,4.659,4.666,4.655,4.66,101
20140501|2014-04-11 05:00,11,4.659,4.664,4.643,4.657,321
20140501|2014-04-11 05:30,11,4.654,4.654,4.641,4.646,268
20140501|2014-04-11 06:00,11,4.645,4.657,4.642,4.653,320
20140501|2014-04-11 06:30,11,4.653,4.653,4.638,4.641,245
20140501|2014-04-11 07:00,11,4.641,4.643,4.628,4.641,1334
20140501|2014-04-11 07:30,11,4.641,4.652,4.631,4.65,2206
20140501|2014-04-11 08:00,11,4.649,4.665,4.631,4.637,4727
20140501|2014-04-11 08:30,11,4.636,4.638,4.613,4.613,5935
20140501|2014-04-11 09:00,11,4.612,4.634,4.605,4.621,3414
20140501|2014-04-11 09:30,11,4.622,4.63,4.616,4.619,1448
20140501|2014-04-11 10:00,11,4.619,4.629,4.617,4.624,1852
20140501|2014-04-11 10:30,11,4.625,4.632,4.623,4.625,846
20140501|2014-04-11 11:00,11,4.624,4.637,4.623,4.631,1726
20140501|2014-04-11 11:30,11,4.63,4.644,4.63,4.642,2418
20140501|2014-04-11 12:00,11,4.641,4.65,4.637,4.638,1513
20140501|2014-04-11 12:30,11,4.637,4.645,4.632,4.639,1572
20140501|2014-04-11 13:00,11,4.639,4.648,4.616,4.617,6053
20140501|2014-04-11 13:30,11,4.618,4.623,4.617,4.62,1036
20140501|2014-04-11 14:00,11,4.62,4.624,4.618,4.619,557
20140501|2014-04-11 14:30,11,4.619,4.624,4.618,4.622,337
20140501|2014-04-11 15:00,11,4.623,4.623,4.619,4.621,114
20140501|2014-04-11 15:30,11,4.62,4.628,4.619,4.622,73
20140501|2014-04-11 16:00,11,4.622,4.63,4.619,4.629,87
20140501|2014-04-13 17:00,14,4.62,4.625,4.62,4.622,665
20140501|2014-04-13 17:30,14,4.621,4.622,4.62,4.622,19
20140501|2014-04-13 18:00,14,4.62,4.622,4.62,4.621,46
20140501|2014-04-13 18:30,14,4.621,4.63,4.621,4.63,26
20140501|2014-04-13 19:00,14,4.629,4.63,4.622,4.622,9
20140501|2014-04-13 19:30,14,4.621,4.621,4.62,4.62,81
20140501|2014-04-13 20:00,14,4.621,4.621,4.621,4.621,5
20140501|2014-04-13 20:30,14,4.624,4.629,4.624,4.628,7
20140501|2014-04-13 21:00,14,4.628,4.646,4.625,4.645,140
20140501|2014-04-13 21:30,14,4.643,4.643,4.622,4.625,293
20140501|2014-04-13 22:00,14,4.626,4.632,4.623,4.632,23
20140501|2014-04-13 22:30,14,4.632,4.632,4.628,4.628,5
20140501|2014-04-13 23:00,14,4.627,4.629,4.613,4.624,114
20140501|2014-04-13 23:30,14,4.624,4.635,4.62,4.624,48
20140501|2014-04-14 00:00,14,4.62,4.625,4.617,4.624,26
20140501|2014-04-14 00:30,14,4.622,4.624,4.618,4.622,15
20140501|2014-04-14 01:00,14,4.622,4.623,4.618,4.621,46
20140501|2014-04-14 01:30,14,4.624,4.63,4.618,4.629,82
20140501|2014-04-14 02:00,14,4.627,4.631,4.604,4.607,279
20140501|2014-04-14 02:30,14,4.608,4.608,4.604,4.607,59
20140501|2014-04-14 03:00,14,4.608,4.615,4.605,4.61,129
20140501|2014-04-14 03:30,14,4.61,4.61,4.604,4.605,104
20140501|2014-04-14 04:00,14,4.608,4.608,4.604,4.604,168
20140501|2014-04-14 04:30,14,4.604,4.607,4.602,4.604,524
20140501|2014-04-14 05:00,14,4.604,4.615,4.602,4.614,117
20140501|2014-04-14 05:30,14,4.615,4.64,4.613,4.631,298
20140501|2014-04-14 06:00,14,4.63,4.637,4.601,4.601,821
20140501|2014-04-14 06:30,14,4.602,4.602,4.575,4.588,1281
20140501|2014-04-14 07:00,14,4.589,4.589,4.555,4.573,3960
20140501|2014-04-14 07:30,14,4.574,4.574,4.547,4.558,2501
20140501|2014-04-14 08:00,14,4.558,4.571,4.539,4.544,5809
20140501|2014-04-14 08:30,14,4.545,4.565,4.54,4.558,3188
20140501|2014-04-14 09:00,14,4.558,4.578,4.555,4.559,2178
20140501|2014-04-14 09:30,14,4.558,4.564,4.547,4.549,2006
20140501|2014-04-14 10:00,14,4.548,4.567,4.548,4.554,1794
20140501|2014-04-14 10:30,14,4.553,4.565,4.546,4.564,1127
20140501|2014-04-14 11:00,14,4.563,4.571,4.542,4.563,2878
20140501|2014-04-14 11:30,14,4.562,4.567,4.555,4.562,1518
20140501|2014-04-14 12:00,14,4.563,4.566,4.548,4.552,1338
20140501|2014-04-14 12:30,14,4.552,4.557,4.548,4.552,1158
20140501|2014-04-14 13:00,14,4.551,4.564,4.551,4.56,3532
20140501|2014-04-14 13:30,14,4.56,4.564,4.558,4.561,848
20140501|2014-04-14 14:00,14,4.56,4.564,4.553,4.555,623
20140501|2014-04-14 14:30,14,4.556,4.56,4.552,4.56,592
20140501|2014-04-14 15:00,14,4.559,4.561,4.558,4.561,111
20140501|2014-04-14 15:30,14,4.561,4.574,4.56,4.57,403
20140501|2014-04-14 16:00,14,4.57,4.572,4.57,4.571,33
20140501|2014-04-14 17:00,15,4.575,4.579,4.569,4.572,81
20140501|2014-04-14 17:30,15,4.572,4.582,4.569,4.577,64
20140501|2014-04-14 18:00,15,4.577,4.577,4.564,4.57,181
20140501|2014-04-14 18:30,15,4.566,4.569,4.562,4.565,14
20140501|2014-04-14 19:00,15,4.565,4.567,4.554,4.559,67
20140501|2014-04-14 19:30,15,4.559,4.559,4.559,4.559,1
20140501|2014-04-14 20:00,15,4.557,4.563,4.557,4.563,26
20140501|2014-04-14 20:30,15,4.563,4.563,4.557,4.562,13
20140501|2014-04-14 21:00,15,4.561,4.564,4.557,4.56,20
20140501|2014-04-14 21:30,15,4.562,4.562,4.558,4.558,7
20140501|2014-04-14 22:00,15,4.56,4.564,4.557,4.557,17
20140501|2014-04-14 22:30,15,4.555,4.557,4.552,4.557,20
20140501|2014-04-14 23:00,15,4.558,4.558,4.558,4.558,1
20140501|2014-04-14 23:30,15,4.557,4.562,4.556,4.558,37
20140501|2014-04-15 00:00,15,4.558,4.564,4.558,4.561,33
20140501|2014-04-15 00:30,15,4.561,4.561,4.555,4.56,22
20140501|2014-04-15 01:00,15,4.561,4.564,4.559,4.56,40
20140501|2014-04-15 01:30,15,4.56,4.561,4.55,4.552,90
20140501|2014-04-15 02:00,15,4.554,4.564,4.553,4.559,74
20140501|2014-04-15 02:30,15,4.558,4.558,4.552,4.553,34
20140501|2014-04-15 03:00,15,4.553,4.555,4.52,4.524,668
20140501|2014-04-15 03:30,15,4.524,4.529,4.522,4.523,152
20140501|2014-04-15 04:00,15,4.522,4.533,4.511,4.514,308
20140501|2014-04-15 04:30,15,4.513,4.519,4.512,4.515,122
20140501|2014-04-15 05:00,15,4.513,4.537,4.512,4.536,428
20140501|2014-04-15 05:30,15,4.538,4.563,4.536,4.556,421
20140501|2014-04-15 06:00,15,4.555,4.562,4.53,4.535,573
20140501|2014-04-15 06:30,15,4.535,4.551,4.532,4.541,328
20140501|2014-04-15 07:00,15,4.541,4.605,4.54,4.602,2640
20140501|2014-04-15 07:30,15,4.602,4.62,4.589,4.597,3056
20140501|2014-04-15 08:00,15,4.597,4.619,4.586,4.597,5068
20140501|2014-04-15 08:30,15,4.597,4.622,4.597,4.619,3415
20140501|2014-04-15 09:00,15,4.619,4.633,4.604,4.609,4700
20140501|2014-04-15 09:30,15,4.61,4.616,4.589,4.597,3203
20140501|2014-04-15 10:00,15,4.597,4.613,4.593,4.61,1947
20140501|2014-04-15 10:30,15,4.61,4.613,4.591,4.595,1684
20140501|2014-04-15 11:00,15,4.595,4.602,4.527,4.552,10658
20140501|2014-04-15 11:30,15,4.551,4.568,4.549,4.566,2187
20140501|2014-04-15 12:00,15,4.567,4.572,4.55,4.558,1934
20140501|2014-04-15 12:30,15,4.558,4.568,4.558,4.564,845
20140501|2014-04-15 13:00,15,4.565,4.574,4.558,4.565,2984
20140501|2014-04-15 13:30,15,4.564,4.565,4.561,4.564,1268
20140501|2014-04-15 14:00,15,4.564,4.569,4.563,4.566,246
20140501|2014-04-15 14:30,15,4.566,4.572,4.565,4.568,345
20140501|2014-04-15 15:00,15,4.569,4.573,4.565,4.572,137
20140501|2014-04-15 15:30,15,4.572,4.573,4.568,4.569,109
20140501|2014-04-15 16:00,15,4.569,4.569,4.561,4.561,147
20140501|2014-04-15 17:00,16,4.571,4.572,4.56,4.566,43
20140501|2014-04-15 17:30,16,4.567,4.567,4.557,4.565,27
20140501|2014-04-15 18:00,16,4.566,4.567,4.566,4.567,2
20140501|2014-04-15 18:30,16,4.567,4.567,4.561,4.561,53
20140501|2014-04-15 19:00,16,4.56,4.565,4.56,4.561,20
20140501|2014-04-15 19:30,16,4.562,4.562,4.553,4.555,44
20140501|2014-04-15 20:00,16,4.558,4.558,4.556,4.557,17
20140501|2014-04-15 20:30,16,4.558,4.558,4.546,4.555,52
20140501|2014-04-15 21:00,16,4.554,4.556,4.549,4.549,13
20140501|2014-04-15 21:30,16,4.552,4.558,4.549,4.556,39
20140501|2014-04-15 22:00,16,4.557,4.561,4.555,4.555,8
20140501|2014-04-15 23:00,16,4.551,4.555,4.55,4.551,24
20140501|2014-04-15 23:30,16,4.549,4.551,4.537,4.541,260
20140501|2014-04-16 00:00,16,4.544,4.548,4.544,4.548,26
20140501|2014-04-16 00:30,16,4.548,4.548,4.541,4.542,12
20140501|2014-04-16 01:00,16,4.542,4.545,4.537,4.538,109
20140501|2014-04-16 01:30,16,4.538,4.544,4.538,4.542,26
20140501|2014-04-16 02:00,16,4.54,4.543,4.537,4.537,38
20140501|2014-04-16 02:30,16,4.538,4.541,4.535,4.537,152
20140501|2014-04-16 03:00,16,4.536,4.557,4.536,4.544,178
20140501|2014-04-16 03:30,16,4.541,4.548,4.537,4.543,108
20140501|2014-04-16 04:00,16,4.541,4.547,4.538,4.539,60
20140501|2014-04-16 04:30,16,4.538,4.542,4.535,4.538,42
20140501|2014-04-16 05:00,16,4.538,4.559,4.535,4.546,133
20140501|2014-04-16 05:30,16,4.543,4.579,4.54,4.573,363
20140501|2014-04-16 06:00,16,4.575,4.594,4.569,4.588,654
20140501|2014-04-16 06:30,16,4.59,4.603,4.584,4.585,570
20140501|2014-04-16 07:00,16,4.584,4.596,4.57,4.582,1512
20140501|2014-04-16 07:30,16,4.583,4.59,4.557,4.564,2357
20140501|2014-04-16 08:00,16,4.564,4.569,4.544,4.555,3390
20140501|2014-04-16 08:30,16,4.555,4.569,4.541,4.554,2146
20140501|2014-04-16 09:00,16,4.554,4.559,4.544,4.555,1433
20140501|2014-04-16 09:30,16,4.556,4.563,4.553,4.559,1049
20140501|2014-04-16 10:00,16,4.556,4.56,4.538,4.543,2439
20140501|2014-04-16 10:30,16,4.543,4.555,4.538,4.552,2040
20140501|2014-04-16 11:00,16,4.551,4.562,4.55,4.553,1772
20140501|2014-04-16 11:30,16,4.553,4.554,4.543,4.545,673
20140501|2014-04-16 12:00,16,4.545,4.551,4.541,4.542,1288
20140501|2014-04-16 12:30,16,4.543,4.546,4.538,4.54,1168
20140501|2014-04-16 13:00,16,4.54,4.543,4.523,4.534,6604
20140501|2014-04-16 13:30,16,4.533,4.537,4.529,4.534,1197
20140501|2014-04-16 14:00,16,4.534,4.538,4.53,4.535,638
20140501|2014-04-16 14:30,16,4.534,4.535,4.529,4.532,363
20140501|2014-04-16 15:00,16,4.533,4.534,4.53,4.531,508
20140501|2014-04-16 15:30,16,4.532,4.534,4.526,4.53,250
20140501|2014-04-16 16:00,16,4.53,4.533,4.53,4.533,34
20140501|2014-04-16 17:00,17,4.532,4.535,4.527,4.53,24
20140501|2014-04-16 17:30,17,4.53,4.53,4.53,4.53,2
20140501|2014-04-16 18:00,17,4.53,4.53,4.53,4.53,3
20140501|2014-04-16 18:30,17,4.53,4.533,4.53,4.531,5
20140501|2014-04-16 19:00,17,4.534,4.535,4.534,4.534,9
20140501|2014-04-16 19:30,17,4.534,4.534,4.531,4.531,2
20140501|2014-04-16 20:00,17,4.531,4.54,4.531,4.54,71
20140501|2014-04-16 20:30,17,4.54,4.542,4.538,4.538,17
20140501|2014-04-16 21:00,17,4.54,4.542,4.538,4.54,6
20140501|2014-04-16 21:30,17,4.541,4.544,4.541,4.544,11
20140501|2014-04-16 22:00,17,4.543,4.544,4.541,4.542,8
20140501|2014-04-16 22:30,17,4.541,4.545,4.54,4.54,13
20140501|2014-04-16 23:00,17,4.539,4.544,4.537,4.54,15
20140501|2014-04-16 23:30,17,4.545,4.554,4.545,4.55,89
20140501|2014-04-17 00:00,17,4.55,4.55,4.549,4.55,24
20140501|2014-04-17 00:30,17,4.55,4.56,4.55,4.555,114
20140501|2014-04-17 01:00,17,4.554,4.554,4.55,4.551,9
20140501|2014-04-17 01:30,17,4.551,4.551,4.54,4.544,42
20140501|2014-04-17 02:00,17,4.543,4.561,4.543,4.556,50
20140501|2014-04-17 02:30,17,4.555,4.561,4.547,4.561,107
20140501|2014-04-17 03:00,17,4.561,4.561,4.551,4.555,46
20140501|2014-04-17 03:30,17,4.557,4.564,4.548,4.553,152
20140501|2014-04-17 04:00,17,4.553,4.558,4.551,4.555,57
20140501|2014-04-17 04:30,17,4.556,4.559,4.536,4.539,74
20140501|2014-04-17 05:00,17,4.54,4.548,4.534,4.534,178
20140501|2014-04-17 05:30,17,4.534,4.55,4.534,4.542,89
20140501|2014-04-17 06:00,17,4.542,4.559,4.537,4.558,242
20140501|2014-04-17 06:30,17,4.557,4.565,4.545,4.551,447
20140501|2014-04-17 07:00,17,4.55,4.553,4.517,4.527,1730
20140501|2014-04-17 07:30,17,4.526,4.547,4.516,4.538,2049
20140501|2014-04-17 08:00,17,4.537,4.54,4.505,4.509,5495
20140501|2014-04-17 08:30,17,4.509,4.521,4.484,4.492,4715
20140501|2014-04-17 09:00,17,4.492,4.524,4.489,4.521,5354
20140501|2014-04-17 09:30,17,4.522,4.717,4.522,4.692,44406
20140501|2014-04-17 10:00,17,4.693,4.714,4.692,4.705,8599
20140501|2014-04-17 10:30,17,4.706,4.729,4.701,4.727,5777
20140501|2014-04-17 11:00,17,4.728,4.744,4.725,4.741,4275
20140501|2014-04-17 11:30,17,4.742,4.743,4.712,4.722,4602
20140501|2014-04-17 12:00,17,4.722,4.726,4.711,4.726,3243
20140501|2014-04-17 12:30,17,4.725,4.729,4.716,4.72,2275
20140501|2014-04-17 13:00,17,4.72,4.746,4.719,4.74,11643
20140501|2014-04-17 13:30,17,4.739,4.745,4.731,4.731,2734
20140501|2014-04-17 14:00,17,4.732,4.74,4.73,4.737,692
20140501|2014-04-17 14:30,17,4.736,4.744,4.727,4.731,1103
20140501|2014-04-17 15:00,17,4.73,4.739,4.73,4.732,337
20140501|2014-04-17 15:30,17,4.732,4.736,4.729,4.736,240
20140501|2014-04-17 16:00,17,4.734,4.737,4.733,4.735,203
20140501|2014-04-20 17:00,21,4.756,4.789,4.742,4.749,852
20140501|2014-04-20 17:30,21,4.751,4.768,4.732,4.739,299
20140501|2014-04-20 18:00,21,4.737,4.74,4.725,4.737,55
20140501|2014-04-20 18:30,21,4.738,4.744,4.736,4.742,74
20140501|2014-04-20 19:00,21,4.742,4.744,4.738,4.743,85
20140501|2014-04-20 19:30,21,4.742,4.744,4.735,4.737,80
20140501|2014-04-20 20:00,21,4.735,4.739,4.731,4.738,34
20140501|2014-04-20 20:30,21,4.735,4.741,4.735,4.741,14
20140501|2014-04-20 21:00,21,4.738,4.739,4.73,4.739,59
20140501|2014-04-20 21:30,21,4.74,4.741,4.733,4.738,47
20140501|2014-04-20 22:00,21,4.74,4.74,4.738,4.739,4
20140501|2014-04-20 22:30,21,4.741,4.749,4.739,4.739,28
20140501|2014-04-20 23:00,21,4.74,4.74,4.738,4.74,7
20140501|2014-04-20 23:30,21,4.74,4.744,4.74,4.74,83
20140501|2014-04-21 00:00,21,4.74,4.743,4.738,4.743,24
20140501|2014-04-21 00:30,21,4.744,4.758,4.744,4.754,141
20140501|2014-04-21 01:00,21,4.756,4.758,4.753,4.754,79
20140501|2014-04-21 01:30,21,4.754,4.755,4.752,4.753,29
20140501|2014-04-21 02:00,21,4.753,4.756,4.744,4.746,47
20140501|2014-04-21 02:30,21,4.745,4.749,4.744,4.748,25
20140501|2014-04-21 03:00,21,4.748,4.75,4.746,4.749,16
20140501|2014-04-21 03:30,21,4.749,4.757,4.749,4.752,80
20140501|2014-04-21 04:00,21,4.755,4.759,4.746,4.746,65
20140501|2014-04-21 04:30,21,4.747,4.765,4.744,4.752,221
20140501|2014-04-21 05:00,21,4.753,4.755,4.739,4.74,77
20140501|2014-04-21 05:30,21,4.74,4.747,4.738,4.744,220
20140501|2014-04-21 06:00,21,4.745,4.779,4.744,4.779,990
20140501|2014-04-21 06:30,21,4.777,4.785,4.753,4.769,1088
20140501|2014-04-21 07:00,21,4.769,4.788,4.768,4.787,1747
20140501|2014-04-21 07:30,21,4.786,4.787,4.763,4.768,1978
20140501|2014-04-21 08:00,21,4.767,4.772,4.74,4.751,6238
20140501|2014-04-21 08:30,21,4.75,4.775,4.738,4.762,3110
20140501|2014-04-21 09:00,21,4.762,4.765,4.711,4.723,5018
20140501|2014-04-21 09:30,21,4.723,4.747,4.712,4.745,2872
20140501|2014-04-21 10:00,21,4.745,4.75,4.714,4.736,3262
20140501|2014-04-21 10:30,21,4.737,4.745,4.712,4.721,2845
20140501|2014-04-21 11:00,21,4.721,4.736,4.72,4.734,1902
20140501|2014-04-21 11:30,21,4.734,4.742,4.727,4.735,1487
20140501|2014-04-21 12:00,21,4.734,4.735,4.715,4.716,1413
20140501|2014-04-21 12:30,21,4.716,4.721,4.707,4.719,1757
20140501|2014-04-21 13:00,21,4.72,4.725,4.691,4.692,4901
20140501|2014-04-21 13:30,21,4.692,4.7,4.687,4.694,1680
20140501|2014-04-21 14:00,21,4.695,4.707,4.693,4.705,526
20140501|2014-04-21 14:30,21,4.706,4.711,4.697,4.697,469
20140501|2014-04-21 15:00,21,4.697,4.706,4.697,4.7,107
20140501|2014-04-21 15:30,21,4.7,4.7,4.687,4.691,271
20140501|2014-04-21 16:00,21,4.69,4.692,4.687,4.687,29
20140501|2014-04-21 17:00,22,4.695,4.702,4.688,4.691,52
20140501|2014-04-21 17:30,22,4.692,4.695,4.692,4.695,4
20140501|2014-04-21 18:00,22,4.697,4.697,4.695,4.695,5
20140501|2014-04-21 18:30,22,4.691,4.696,4.688,4.689,16
20140501|2014-04-21 19:00,22,4.698,4.698,4.694,4.697,19
20140501|2014-04-21 19:30,22,4.695,4.698,4.693,4.697,41
20140501|2014-04-21 20:00,22,4.698,4.7,4.694,4.7,40
20140501|2014-04-21 20:30,22,4.7,4.703,4.697,4.697,73
20140501|2014-04-21 21:00,22,4.698,4.702,4.697,4.701,20
20140501|2014-04-21 21:30,22,4.701,4.704,4.701,4.704,19
20140501|2014-04-21 22:00,22,4.7,4.702,4.698,4.702,15
20140501|2014-04-21 22:30,22,4.702,4.702,4.7,4.702,4
20140501|2014-04-21 23:00,22,4.702,4.705,4.7,4.705,48
20140501|2014-04-21 23:30,22,4.705,4.709,4.698,4.698,118
20140501|2014-04-22 00:00,22,4.699,4.699,4.699,4.699,12
20140501|2014-04-22 00:30,22,4.7,4.703,4.698,4.703,14
20140501|2014-04-22 01:00,22,4.705,4.705,4.694,4.698,87
20140501|2014-04-22 01:30,22,4.699,4.705,4.698,4.704,27
20140501|2014-04-22 02:00,22,4.704,4.706,4.697,4.697,83
20140501|2014-04-22 02:30,22,4.697,4.707,4.691,4.703,137
20140501|2014-04-22 03:00,22,4.705,4.705,4.677,4.684,349
20140501|2014-04-22 03:30,22,4.681,4.697,4.677,4.695,169
20140501|2014-04-22 04:00,22,4.697,4.707,4.686,4.694,199
20140501|2014-04-22 04:30,22,4.694,4.702,4.681,4.692,123
20140501|2014-04-22 05:00,22,4.694,4.695,4.688,4.688,27
20140501|2014-04-22 05:30,22,4.688,4.692,4.677,4.68,178
20140501|2014-04-22 06:00,22,4.681,4.708,4.681,4.698,256
20140501|2014-04-22 06:30,22,4.7,4.715,4.688,4.707,888
20140501|2014-04-22 07:00,22,4.706,4.738,4.692,4.727,2594
20140501|2014-04-22 07:30,22,4.728,4.735,4.709,4.71,2916
20140501|2014-04-22 08:00,22,4.711,4.728,4.687,4.724,5715
20140501|2014-04-22 08:30,22,4.724,4.724,4.707,4.717,1965
20140501|2014-04-22 09:00,22,4.717,4.74,4.716,4.736,3561
20140501|2014-04-22 09:30,22,4.736,4.74,4.726,4.726,1837
20140501|2014-04-22 10:00,22,4.726,4.742,4.726,4.74,1914
20140501|2014-04-22 10:30,22,4.739,4.742,4.719,4.727,1982
20140501|2014-04-22 11:00,22,4.726,4.737,4.717,4.72,1978
20140501|2014-04-22 11:30,22,4.72,4.728,4.71,4.715,1386
20140501|2014-04-22 12:00,22,4.715,4.73,4.713,4.72,1188
20140501|2014-04-22 12:30,22,4.72,4.736,4.719,4.732,1260
20140501|2014-04-22 13:00,22,4.732,4.744,4.726,4.743,4009
20140501|2014-04-22 13:30,22,4.742,4.742,4.734,4.741,1065
20140501|2014-04-22 14:00,22,4.74,4.744,4.737,4.743,492
20140501|2014-04-22 14:30,22,4.743,4.752,4.742,4.747,874
20140501|2014-04-22 15:00,22,4.748,4.75,4.743,4.749,418
20140501|2014-04-22 15:30,22,4.748,4.757,4.743,4.755,336
20140501|2014-04-22 16:00,22,4.754,4.757,4.749,4.749,71
20140501|2014-04-22 17:00,23,4.753,4.757,4.75,4.754,58
20140501|2014-04-22 17:30,23,4.754,4.754,4.754,4.754,1
20140501|2014-04-22 18:00,23,4.753,4.753,4.751,4.752,8
20140501|2014-04-22 18:30,23,4.751,4.759,4.75,4.751,68
20140501|2014-04-22 19:00,23,4.752,4.754,4.75,4.75,62
20140501|2014-04-22 19:30,23,4.752,4.752,4.752,4.752,2
20140501|2014-04-22 20:00,23,4.75,4.751,4.75,4.751,3
20140501|2014-04-22 20:30,23,4.75,4.751,4.75,4.75,4
20140501|2014-04-22 21:00,23,4.75,4.75,4.74,4.742,92
20140501|2014-04-22 21:30,23,4.741,4.743,4.739,4.739,11
20140501|2014-04-22 22:00,23,4.743,4.743,4.741,4.742,8
20140501|2014-04-22 22:30,23,4.742,4.742,4.738,4.738,61
20140501|2014-04-22 23:00,23,4.738,4.741,4.738,4.738,18
20140501|2014-04-22 23:30,23,4.738,4.738,4.73,4.73,68
20140501|2014-04-23 00:00,23,4.73,4.732,4.728,4.732,40
20140501|2014-04-23 00:30,23,4.732,4.732,4.729,4.729,9
20140501|2014-04-23 01:00,23,4.729,4.733,4.728,4.733,21
20140501|2014-04-23 01:30,23,4.733,4.733,4.728,4.73,29
20140501|2014-04-23 02:00,23,4.729,4.731,4.727,4.727,20
20140501|2014-04-23 02:30,23,4.728,4.739,4.727,4.735,94
20140501|2014-04-23 03:00,23,4.734,4.743,4.732,4.737,139
20140501|2014-04-23 03:30,23,4.736,4.74,4.731,4.737,127
20140501|2014-04-23 04:00,23,4.739,4.74,4.729,4.733,197
20140501|2014-04-23 04:30,23,4.73,4.74,4.73,4.732,184
20140501|2014-04-23 05:00,23,4.735,4.739,4.732,4.733,130
20140501|2014-04-23 05:30,23,4.731,4.732,4.726,4.73,80
20140501|2014-04-23 06:00,23,4.731,4.76,4.731,4.753,559
20140501|2014-04-23 06:30,23,4.753,4.769,4.747,4.763,889
20140501|2014-04-23 07:00,23,4.764,4.785,4.76,4.768,3425
20140501|2014-04-23 07:30,23,4.768,4.774,4.758,4.768,2050
20140501|2014-04-23 08:00,23,4.767,4.773,4.755,4.763,3345
20140501|2014-04-23 08:30,23,4.763,4.777,4.759,4.771,2995
20140501|2014-04-23 09:00,23,4.771,4.776,4.767,4.775,1923
20140501|2014-04-23 09:30,23,4.775,4.775,4.746,4.75,2607
20140501|2014-04-23 10:00,23,4.75,4.767,4.749,4.764,1518
20140501|2014-04-23 10:30,23,4.764,4.767,4.754,4.76,1142
20140501|2014-04-23 11:00,23,4.761,4.763,4.751,4.755,1357
20140501|2014-04-23 11:30,23,4.755,4.763,4.746,4.763,1504
20140501|2014-04-23 12:00,23,4.762,4.769,4.757,4.76,1670
20140501|2014-04-23 12:30,23,4.759,4.766,4.754,4.762,1246
20140501|2014-04-23 13:00,23,4.764,4.764,4.725,4.734,4519
20140501|2014-04-23 13:30,23,4.734,4.735,4.726,4.733,1583
20140501|2014-04-23 14:00,23,4.733,4.738,4.731,4.733,481
20140501|2014-04-23 14:30,23,4.734,4.739,4.73,4.733,739
20140501|2014-04-23 15:00,23,4.733,4.734,4.727,4.727,155
20140501|2014-04-23 15:30,23,4.727,4.731,4.726,4.727,61
20140501|2014-04-23 16:00,23,4.727,4.728,4.716,4.723,153
20140501|2014-04-23 17:00,24,4.723,4.728,4.692,4.726,110
20140501|2014-04-23 17:30,24,4.726,4.737,4.726,4.737,36
20140501|2014-04-23 18:00,24,4.738,4.739,4.736,4.739,12
20140501|2014-04-23 18:30,24,4.735,4.742,4.731,4.741,54
20140501|2014-04-23 19:00,24,4.74,4.762,4.74,4.761,238
20140501|2014-04-23 19:30,24,4.761,4.773,4.752,4.759,393
20140501|2014-04-23 20:00,24,4.755,4.768,4.754,4.762,220
20140501|2014-04-23 20:30,24,4.762,4.765,4.757,4.758,146
20140501|2014-04-23 21:00,24,4.759,4.783,4.759,4.782,313
20140501|2014-04-23 21:30,24,4.78,4.78,4.772,4.773,135
20140501|2014-04-23 22:00,24,4.777,4.795,4.775,4.79,319
20140501|2014-04-23 22:30,24,4.788,4.797,4.787,4.794,169
20140501|2014-04-23 23:00,24,4.794,4.796,4.787,4.789,153
20140501|2014-04-23 23:30,24,4.789,4.795,4.787,4.787,95
20140501|2014-04-24 00:00,24,4.786,4.794,4.777,4.784,271
20140501|2014-04-24 00:30,24,4.783,4.796,4.782,4.79,81
20140501|2014-04-24 01:00,24,4.791,4.798,4.789,4.796,101
20140501|2014-04-24 01:30,24,4.797,4.799,4.794,4.796,110
20140501|2014-04-24 02:00,24,4.796,4.801,4.768,4.772,234
20140501|2014-04-24 02:30,24,4.771,4.771,4.761,4.761,143
20140501|2014-04-24 03:00,24,4.762,4.764,4.758,4.763,130
20140501|2014-04-24 03:30,24,4.764,4.764,4.76,4.763,14
20140501|2014-04-24 04:00,24,4.761,4.764,4.758,4.764,30
20140501|2014-04-24 04:30,24,4.76,4.765,4.76,4.765,5
20140501|2014-04-24 05:00,24,4.765,4.765,4.76,4.763,36
20140501|2014-04-24 05:30,24,4.76,4.764,4.76,4.764,105
20140501|2014-04-24 06:00,24,4.764,4.805,4.762,4.795,718
20140501|2014-04-24 06:30,24,4.796,4.8,4.773,4.792,595
20140501|2014-04-24 07:00,24,4.791,4.796,4.761,4.773,1387
20140501|2014-04-24 07:30,24,4.773,4.782,4.759,4.778,1564
20140501|2014-04-24 08:00,24,4.779,4.78,4.759,4.772,2418
20140501|2014-04-24 08:30,24,4.772,4.773,4.76,4.765,2143
20140501|2014-04-24 09:00,24,4.765,4.773,4.73,4.733,5483
20140501|2014-04-24 09:30,24,4.731,4.792,4.693,4.707,16049
20140501|2014-04-24 10:00,24,4.708,4.719,4.682,4.704,6383
20140501|2014-04-24 10:30,24,4.704,4.708,4.697,4.698,1729
20140501|2014-04-24 11:00,24,4.698,4.699,4.674,4.696,3310
20140501|2014-04-24 11:30,24,4.696,4.708,4.68,4.703,1741
20140501|2014-04-24 12:00,24,4.703,4.717,4.692,4.706,1361
20140501|2014-04-24 12:30,24,4.707,4.731,4.705,4.727,2180
20140501|2014-04-24 13:00,24,4.727,4.729,4.701,4.707,2818
20140501|2014-04-24 13:30,24,4.707,4.719,4.702,4.706,1335
20140501|2014-04-24 14:00,24,4.708,4.71,4.692,4.698,718
20140501|2014-04-24 14:30,24,4.699,4.703,4.691,4.691,714
20140501|2014-04-24 15:00,24,4.691,4.696,4.687,4.692,751
20140501|2014-04-24 15:30,24,4.69,4.692,4.683,4.684,598
20140501|2014-04-24 16:00,24,4.684,4.684,4.68,4.682,407
20140501|2014-04-24 17:00,25,4.688,4.713,4.684,4.713,138
20140501|2014-04-24 17:30,25,4.704,4.709,4.7,4.702,16
20140501|2014-04-24 18:00,25,4.704,4.705,4.701,4.701,7
20140501|2014-04-24 18:30,25,4.706,4.707,4.699,4.699,7
20140501|2014-04-24 19:00,25,4.7,4.702,4.699,4.701,15
20140501|2014-04-24 19:30,25,4.699,4.706,4.699,4.702,16
20140501|2014-04-24 20:00,25,4.702,4.708,4.702,4.708,15
20140501|2014-04-24 20:30,25,4.708,4.708,4.708,4.708,1
20140501|2014-04-24 21:00,25,4.707,4.707,4.707,4.707,1
20140501|2014-04-24 21:30,25,4.707,4.709,4.701,4.707,35
20140501|2014-04-24 22:00,25,4.706,4.706,4.699,4.7,66
20140501|2014-04-24 22:30,25,4.699,4.699,4.69,4.694,95
20140501|2014-04-24 23:00,25,4.697,4.707,4.695,4.707,40
20140501|2014-04-24 23:30,25,4.708,4.72,4.704,4.712,129
20140501|2014-04-25 00:00,25,4.71,4.71,4.708,4.709,19
20140501|2014-04-25 00:30,25,4.71,4.71,4.706,4.706,20
20140501|2014-04-25 01:00,25,4.707,4.713,4.707,4.712,29
20140501|2014-04-25 01:30,25,4.709,4.709,4.707,4.707,10
20140501|2014-04-25 02:00,25,4.709,4.71,4.699,4.709,57
20140501|2014-04-25 02:30,25,4.708,4.714,4.704,4.712,33
20140501|2014-04-25 03:00,25,4.711,4.711,4.672,4.672,181
20140501|2014-04-25 03:30,25,4.672,4.701,4.671,4.698,129
20140501|2014-04-25 04:00,25,4.688,4.7,4.688,4.694,68
20140501|2014-04-25 04:30,25,4.694,4.696,4.691,4.693,13
20140501|2014-04-25 05:00,25,4.696,4.711,4.695,4.711,29
20140501|2014-04-25 05:30,25,4.712,4.72,4.706,4.706,108
20140501|2014-04-25 06:00,25,4.707,4.709,4.685,4.685,121
20140501|2014-04-25 06:30,25,4.684,4.71,4.682,4.71,340
20140501|2014-04-25 07:00,25,4.709,4.71,4.677,4.685,608
20140501|2014-04-25 07:30,25,4.684,4.69,4.661,4.672,1198
20140501|2014-04-25 08:00,25,4.669,4.692,4.665,4.673,1587
20140501|2014-04-25 08:30,25,4.673,4.674,4.632,4.636,4146
20140501|2014-04-25 09:00,25,4.636,4.659,4.634,4.643,1792
20140501|2014-04-25 09:30,25,4.643,4.661,4.642,4.654,973
20140501|2014-04-25 10:00,25,4.653,4.672,4.648,4.652,1297
20140501|2014-04-25 10:30,25,4.654,4.657,4.642,4.654,724
20140501|2014-04-25 11:00,25,4.653,4.662,4.647,4.652,1043
20140501|2014-04-25 11:30,25,4.652,4.658,4.647,4.652,543
20140501|2014-04-25 12:00,25,4.651,4.664,4.651,4.663,812
20140501|2014-04-25 12:30,25,4.663,4.67,4.656,4.659,1245
20140501|2014-04-25 13:00,25,4.658,4.664,4.632,4.644,6436
20140501|2014-04-25 13:30,25,4.644,4.649,4.637,4.641,1617
20140501|2014-04-25 14:00,25,4.641,4.642,4.638,4.64,277
20140501|2014-04-25 14:30,25,4.641,4.647,4.636,4.646,357
20140501|2014-04-25 15:00,25,4.645,4.649,4.635,4.64,179
20140501|2014-04-25 15:30,25,4.64,4.644,4.635,4.644,64
20140501|2014-04-25 16:00,25,4.643,4.643,4.636,4.638,44
20140501|2014-04-27 17:00,28,4.642,4.648,4.636,4.648,89
20140501|2014-04-27 17:30,28,4.644,4.648,4.644,4.645,6
20140501|2014-04-27 18:00,28,4.649,4.649,4.644,4.647,22
20140501|2014-04-27 18:30,28,4.646,4.646,4.644,4.644,15
20140501|2014-04-27 19:00,28,4.646,4.646,4.646,4.646,2
20140501|2014-04-27 19:30,28,4.647,4.649,4.647,4.649,6
20140501|2014-04-27 20:00,28,4.649,4.65,4.647,4.647,18
20140501|2014-04-27 20:30,28,4.65,4.65,4.65,4.65,1
20140501|2014-04-27 21:00,28,4.649,4.649,4.644,4.644,21
20140501|2014-04-27 21:30,28,4.644,4.648,4.644,4.648,19
20140501|2014-04-27 22:00,28,4.646,4.65,4.646,4.65,47
20140501|2014-04-27 22:30,28,4.652,4.652,4.652,4.652,2
20140501|2014-04-27 23:00,28,4.653,4.653,4.653,4.653,1
20140501|2014-04-28 00:00,28,4.651,4.651,4.65,4.65,4
20140501|2014-04-28 00:30,28,4.65,4.653,4.65,4.653,8
20140501|2014-04-28 01:00,28,4.652,4.652,4.65,4.65,4
20140501|2014-04-28 01:30,28,4.651,4.662,4.651,4.662,27
20140501|2014-04-28 02:00,28,4.66,4.66,4.66,4.66,3
20140501|2014-04-28 02:30,28,4.661,4.661,4.658,4.658,17
20140501|2014-04-28 03:00,28,4.658,4.661,4.658,4.661,8
20140501|2014-04-28 03:30,28,4.666,4.679,4.666,4.675,30
20140501|2014-04-28 04:00,28,4.675,4.675,4.675,4.675,17
20140501|2014-04-28 04:30,28,4.675,4.675,4.675,4.675,33
20140501|2014-04-28 05:00,28,4.674,4.674,4.67,4.67,3
20140501|2014-04-28 05:30,28,4.671,4.671,4.671,4.671,31
20140501|2014-04-28 06:00,28,4.671,4.672,4.67,4.67,24
20140501|2014-04-28 06:30,28,4.674,4.695,4.671,4.693,118
20140501|2014-04-28 07:00,28,4.695,4.697,4.685,4.685,112
20140501|2014-04-28 07:30,28,4.685,4.729,4.684,4.725,601
20140501|2014-04-28 08:00,28,4.727,4.769,4.727,4.743,973
20140501|2014-04-28 08:30,28,4.743,4.749,4.735,4.749,331
20140501|2014-04-28 09:00,28,4.749,4.752,4.74,4.743,381
20140501|2014-04-28 09:30,28,4.746,4.755,4.745,4.749,213
20140501|2014-04-28 10:00,28,4.749,4.757,4.747,4.75,245
20140501|2014-04-28 10:30,28,4.752,4.755,4.742,4.745,444
20140501|2014-04-28 11:00,28,4.747,4.765,4.746,4.755,472
20140501|2014-04-28 11:30,28,4.757,4.763,4.754,4.754,202
20140501|2014-04-28 12:00,28,4.755,4.777,4.752,4.773,559
20140501|2014-04-28 12:30,28,4.773,4.778,4.764,4.765,293
20140501|2014-04-28 13:00,28,4.765,4.808,4.765,4.803,2611
20140601|2013-10-01 15:30,1,3.837,3.837,3.837,3.837,1
20140601|2013-10-02 07:30,2,3.86,3.863,3.86,3.863,8
20140601|2013-10-02 08:00,2,3.857,3.857,3.851,3.851,4
20140601|2013-10-02 08:30,2,3.85,3.85,3.843,3.844,4
20140601|2013-10-02 09:00,2,3.844,3.844,3.813,3.813,51
20140601|2013-10-02 09:30,2,3.8,3.81,3.8,3.81,8
20140601|2013-10-02 10:00,2,3.821,3.821,3.821,3.821,1
20140601|2013-10-02 10:30,2,3.82,3.82,3.82,3.82,1
20140601|2013-10-02 11:00,2,3.799,3.799,3.798,3.798,4
20140601|2013-10-02 11:30,2,3.799,3.799,3.799,3.799,1
20140601|2013-10-02 12:00,2,3.797,3.797,3.797,3.797,1
20140601|2013-10-02 12:30,2,3.801,3.81,3.801,3.81,5
20140601|2013-10-02 15:30,2,3.793,3.793,3.793,3.793,1
20140601|2013-10-03 01:30,3,3.8,3.8,3.798,3.798,12
20140601|2013-10-03 08:00,3,3.792,3.794,3.788,3.792,17
20140601|2013-10-03 08:30,3,3.783,3.786,3.783,3.786,15
20140601|2013-10-03 09:00,3,3.794,3.794,3.794,3.794,2
20140601|2013-10-03 09:30,3,3.76,3.772,3.76,3.772,11
20140601|2013-10-03 10:00,3,3.79,3.79,3.783,3.785,40
20140601|2013-10-03 11:30,3,3.789,3.793,3.789,3.789,10
20140601|2013-10-03 12:30,3,3.791,3.791,3.791,3.791,2
20140601|2013-10-03 13:00,3,3.775,3.775,3.773,3.773,2
20140601|2013-10-03 13:30,3,3.771,3.771,3.771,3.771,1
20140601|2013-10-03 14:30,3,3.772,3.772,3.772,3.772,1
20140601|2013-10-04 02:00,4,3.777,3.777,3.776,3.776,3
20140601|2013-10-04 06:00,4,3.772,3.772,3.772,3.772,2
20140601|2013-10-04 07:00,4,3.786,3.786,3.786,3.786,1
20140601|2013-10-04 08:00,4,3.787,3.787,3.787,3.787,1
20140601|2013-10-04 08:30,4,3.791,3.792,3.789,3.791,46
20140601|2013-10-04 09:00,4,3.79,3.792,3.789,3.789,21
20140601|2013-10-04 09:30,4,3.789,3.789,3.787,3.788,47
20140601|2013-10-04 10:00,4,3.782,3.782,3.781,3.781,37
20140601|2013-10-04 11:00,4,3.791,3.791,3.791,3.791,1
20140601|2013-10-04 11:30,4,3.781,3.782,3.781,3.782,16
20140601|2013-10-04 12:00,4,3.77,3.77,3.77,3.77,2
20140601|2013-10-04 13:00,4,3.774,3.778,3.774,3.777,10
20140601|2013-10-04 13:30,4,3.794,3.794,3.794,3.794,1
20140601|2013-10-04 14:30,4,3.789,3.789,3.789,3.789,1
20140601|2013-10-04 15:30,4,3.792,3.792,3.792,3.792,1
20140601|2013-10-07 08:00,7,3.86,3.874,3.86,3.874,11
20140601|2013-10-07 08:30,7,3.866,3.866,3.866,3.866,100
20140601|2013-10-07 09:00,7,3.87,3.871,3.867,3.867,23
20140601|2013-10-07 09:30,7,3.865,3.865,3.865,3.865,1
20140601|2013-10-07 10:30,7,3.882,3.882,3.882,3.882,3
20140601|2013-10-07 11:00,7,3.897,3.897,3.895,3.895,2
20140601|2013-10-07 11:30,7,3.899,3.899,3.899,3.899,1
20140601|2013-10-07 12:00,7,3.892,3.892,3.892,3.892,1
20140601|2013-10-07 12:30,7,3.894,3.894,3.89,3.89,4
20140601|2013-10-07 13:00,7,3.883,3.883,3.881,3.881,2
20140601|2013-10-07 14:30,7,3.879,3.879,3.879,3.879,1
20140601|2013-10-07 15:00,7,3.879,3.879,3.879,3.879,3
20140601|2013-10-08 06:30,8,3.907,3.907,3.907,3.907,1
20140601|2013-10-08 07:00,8,3.907,3.907,3.907,3.907,1
20140601|2013-10-08 08:00,8,3.924,3.925,3.916,3.916,6
20140601|2013-10-08 08:30,8,3.915,3.915,3.915,3.915,4
20140601|2013-10-08 09:00,8,3.932,3.932,3.923,3.923,39
20140601|2013-10-08 10:30,8,3.931,3.931,3.923,3.923,9
20140601|2013-10-08 13:00,8,3.93,3.938,3.925,3.938,7
20140601|2013-10-08 13:30,8,3.937,3.937,3.937,3.937,30
20140601|2013-10-08 14:30,8,3.936,3.941,3.936,3.941,4
20140601|2013-10-09 02:30,9,3.94,3.94,3.94,3.94,1
20140601|2013-10-09 07:00,9,3.93,3.93,3.93,3.93,6
20140601|2013-10-09 08:00,9,3.937,3.937,3.931,3.931,17
20140601|2013-10-09 08:30,9,3.936,3.936,3.936,3.936,1
20140601|2013-10-09 10:00,9,3.928,3.928,3.928,3.928,2
20140601|2013-10-09 11:00,9,3.921,3.922,3.92,3.922,4
20140601|2013-10-09 11:30,9,3.928,3.928,3.928,3.928,1
20140601|2013-10-09 12:00,9,3.936,3.936,3.936,3.936,1
20140601|2013-10-09 12:30,9,3.935,3.935,3.935,3.935,1
20140601|2013-10-09 13:00,9,3.922,3.922,3.918,3.918,3
20140601|2013-10-09 14:00,9,3.928,3.928,3.928,3.928,1
20140601|2013-10-09 18:30,10,3.913,3.913,3.913,3.913,1
20140601|2013-10-10 07:30,10,3.966,3.966,3.964,3.965,4
20140601|2013-10-10 08:00,10,3.965,3.965,3.957,3.957,5
20140601|2013-10-10 09:30,10,3.957,3.957,3.957,3.957,1
20140601|2013-10-10 10:00,10,3.971,3.971,3.971,3.971,5
20140601|2013-10-10 10:30,10,3.964,3.964,3.964,3.964,1
20140601|2013-10-10 11:00,10,3.968,3.973,3.968,3.973,5
20140601|2013-10-10 11:30,10,3.973,3.973,3.973,3.973,6
20140601|2013-10-10 15:00,10,3.948,3.948,3.948,3.948,1
20140601|2013-10-11 07:30,11,3.976,3.976,3.975,3.976,8
20140601|2013-10-11 08:00,11,3.973,3.973,3.963,3.963,3
20140601|2013-10-11 09:30,11,3.98,3.981,3.98,3.981,7
20140601|2013-10-11 10:30,11,3.971,3.971,3.97,3.97,7
20140601|2013-10-11 11:00,11,3.977,3.977,3.973,3.973,8
20140601|2013-10-11 11:30,11,3.97,3.973,3.97,3.973,26
20140601|2013-10-11 13:00,11,3.981,3.983,3.977,3.977,36
20140601|2013-10-11 13:30,11,3.983,3.983,3.983,3.983,1
20140601|2013-10-13 18:30,14,4.038,4.041,4.038,4.041,2
20140601|2013-10-13 19:00,14,4.023,4.023,4.015,4.015,3
20140601|2013-10-13 20:30,14,4.023,4.023,4.023,4.023,1
20140601|2013-10-13 21:00,14,4.025,4.025,4.025,4.025,3
20140601|2013-10-14 01:30,14,4.013,4.013,4.013,4.013,1
20140601|2013-10-14 04:30,14,4.024,4.026,4.024,4.026,3
20140601|2013-10-14 06:30,14,4.021,4.025,4.021,4.021,3
20140601|2013-10-14 07:00,14,4.005,4.005,4.005,4.005,6
20140601|2013-10-14 08:00,14,4.005,4.02,4.005,4.02,14
20140601|2013-10-14 08:30,14,4.01,4.01,4.001,4.001,4
20140601|2013-10-14 09:00,14,4,4.005,4,4.003,10
20140601|2013-10-14 09:30,14,4.002,4.002,3.972,3.973,95
20140601|2013-10-14 10:00,14,3.981,3.981,3.979,3.979,3
20140601|2013-10-14 10:30,14,3.979,3.994,3.979,3.985,7
20140601|2013-10-14 11:30,14,3.995,3.995,3.995,3.995,2
20140601|2013-10-14 12:00,14,3.998,3.998,3.998,3.998,5
20140601|2013-10-14 12:30,14,4.001,4.008,4.001,4.007,19
20140601|2013-10-14 13:00,14,4.011,4.011,4.007,4.007,10
20140601|2013-10-14 14:00,14,4.011,4.012,4.011,4.012,2
20140601|2013-10-15 06:30,15,4.033,4.035,4.033,4.035,2
20140601|2013-10-15 07:00,15,4.025,4.025,4.025,4.025,7
20140601|2013-10-15 07:30,15,4.019,4.019,4.019,4.019,10
20140601|2013-10-15 08:00,15,4.023,4.028,4.021,4.025,44
20140601|2013-10-15 08:30,15,4.007,4.009,4.004,4.007,4
20140601|2013-10-15 09:00,15,4.002,4.008,4,4.007,52
20140601|2013-10-15 09:30,15,4.009,4.009,4.009,4.009,1
20140601|2013-10-15 10:30,15,3.992,3.998,3.992,3.998,4
20140601|2013-10-15 11:00,15,4.001,4.007,4.001,4.007,3
20140601|2013-10-15 11:30,15,4.008,4.009,3.996,3.996,12
20140601|2013-10-15 13:00,15,3.98,3.98,3.979,3.979,20
20140601|2013-10-15 13:30,15,3.983,3.984,3.982,3.983,52
20140601|2013-10-15 14:00,15,3.981,3.981,3.98,3.98,4
20140601|2013-10-15 14:30,15,3.98,3.98,3.98,3.98,2
20140601|2013-10-15 15:00,15,3.988,3.988,3.988,3.988,6
20140601|2013-10-15 15:30,15,3.992,3.992,3.992,3.992,1
20140601|2013-10-16 02:00,16,4.014,4.014,4.005,4.005,3
20140601|2013-10-16 03:00,16,4.009,4.01,4.009,4.01,4
20140601|2013-10-16 03:30,16,4.014,4.014,4.014,4.014,2
20140601|2013-10-16 05:30,16,4.018,4.018,4.018,4.018,1
20140601|2013-10-16 06:00,16,4.019,4.019,4.019,4.019,1
20140601|2013-10-16 06:30,16,4.022,4.023,4.022,4.023,2
20140601|2013-10-16 07:00,16,4.016,4.019,4.012,4.015,25
20140601|2013-10-16 07:30,16,4.014,4.016,4.009,4.015,7
20140601|2013-10-16 08:00,16,4.014,4.02,4.014,4.014,14
20140601|2013-10-16 08:30,16,4.014,4.018,4.005,4.005,16
20140601|2013-10-16 09:00,16,4.01,4.017,4.007,4.013,28
20140601|2013-10-16 09:30,16,4.019,4.021,4.016,4.016,61
20140601|2013-10-16 10:00,16,4.017,4.021,4.008,4.018,14
20140601|2013-10-16 10:30,16,4.018,4.019,4.006,4.006,19
20140601|2013-10-16 11:00,16,4.011,4.011,4.011,4.011,1
20140601|2013-10-16 13:00,16,3.978,3.978,3.956,3.956,14
20140601|2013-10-16 13:30,16,3.952,3.952,3.951,3.951,23
20140601|2013-10-16 14:00,16,3.951,3.951,3.951,3.951,10
20140601|2013-10-16 14:30,16,3.943,3.943,3.938,3.938,2
20140601|2013-10-16 15:00,16,3.942,3.942,3.942,3.942,2
20140601|2013-10-17 06:30,17,3.927,3.927,3.927,3.927,4
20140601|2013-10-17 08:00,17,3.918,3.918,3.915,3.915,3
20140601|2013-10-17 08:30,17,3.917,3.917,3.917,3.917,1
20140601|2013-10-17 09:00,17,3.923,3.928,3.923,3.928,20
20140601|2013-10-17 09:30,17,3.921,3.923,3.921,3.923,6
20140601|2013-10-17 10:00,17,3.934,3.934,3.934,3.934,2
20140601|2013-10-17 10:30,17,3.935,3.935,3.935,3.935,17
20140601|2013-10-17 11:30,17,3.917,3.917,3.917,3.917,1
20140601|2013-10-17 13:30,17,3.932,3.932,3.932,3.932,1
20140601|2013-10-18 07:00,18,3.897,3.897,3.897,3.897,2
20140601|2013-10-18 08:00,18,3.903,3.906,3.903,3.906,19
20140601|2013-10-18 09:00,18,3.908,3.908,3.908,3.908,6
20140601|2013-10-18 09:30,18,3.91,3.91,3.91,3.91,1
20140601|2013-10-18 10:00,18,3.908,3.908,3.908,3.908,1
20140601|2013-10-18 10:30,18,3.9,3.9,3.9,3.9,50
20140601|2013-10-18 12:00,18,3.953,3.959,3.953,3.959,7
20140601|2013-10-18 13:00,18,3.934,3.951,3.932,3.949,84
20140601|2013-10-18 13:30,18,3.949,3.949,3.949,3.949,3
20140601|2013-10-18 14:00,18,3.944,3.944,3.944,3.944,5
20140601|2013-10-18 14:30,18,3.943,3.943,3.939,3.942,7
20140601|2013-10-21 06:30,21,3.947,3.95,3.947,3.95,2
20140601|2013-10-21 07:00,21,3.951,3.951,3.948,3.948,4
20140601|2013-10-21 07:30,21,3.925,3.928,3.925,3.928,3
20140601|2013-10-21 08:00,21,3.935,3.935,3.935,3.935,1
20140601|2013-10-21 08:30,21,3.935,3.935,3.935,3.935,15
20140601|2013-10-21 09:00,21,3.925,3.925,3.925,3.925,20
20140601|2013-10-21 09:30,21,3.914,3.918,3.914,3.918,12
20140601|2013-10-21 10:30,21,3.92,3.92,3.92,3.92,17
20140601|2013-10-21 11:00,21,3.906,3.906,3.905,3.905,45
20140601|2013-10-21 13:30,21,3.865,3.867,3.86,3.86,27
20140601|2013-10-21 15:30,21,3.87,3.87,3.87,3.87,1
20140601|2013-10-22 05:30,22,3.841,3.841,3.841,3.841,1
20140601|2013-10-22 08:00,22,3.842,3.842,3.836,3.836,10
20140601|2013-10-22 08:30,22,3.834,3.834,3.83,3.831,27
20140601|2013-10-22 09:00,22,3.837,3.837,3.837,3.837,2
20140601|2013-10-22 09:30,22,3.822,3.845,3.821,3.845,4
20140601|2013-10-22 10:00,22,3.841,3.841,3.841,3.841,4
20140601|2013-10-22 10:30,22,3.831,3.834,3.83,3.832,102
20140601|2013-10-22 11:00,22,3.814,3.814,3.814,3.814,50
20140601|2013-10-22 11:30,22,3.811,3.812,3.809,3.812,37
20140601|2013-10-22 12:00,22,3.81,3.81,3.807,3.807,160
20140601|2013-10-22 12:30,22,3.807,3.807,3.804,3.807,16
20140601|2013-10-22 13:30,22,3.803,3.808,3.803,3.808,71
20140601|2013-10-23 07:00,23,3.808,3.809,3.808,3.809,5
20140601|2013-10-23 07:30,23,3.821,3.821,3.821,3.821,4
20140601|2013-10-23 08:00,23,3.821,3.821,3.821,3.821,8
20140601|2013-10-23 08:30,23,3.818,3.818,3.814,3.814,23
20140601|2013-10-23 09:00,23,3.822,3.822,3.822,3.822,1
20140601|2013-10-23 10:00,23,3.833,3.834,3.833,3.834,9
20140601|2013-10-23 11:00,23,3.833,3.834,3.829,3.829,24
20140601|2013-10-23 11:30,23,3.818,3.818,3.818,3.818,1
20140601|2013-10-23 12:00,23,3.819,3.819,3.819,3.819,8
20140601|2013-10-23 12:30,23,3.812,3.812,3.807,3.807,12
20140601|2013-10-23 13:00,23,3.812,3.82,3.804,3.819,206
20140601|2013-10-23 13:30,23,3.818,3.818,3.818,3.818,4
20140601|2013-10-23 15:30,23,3.819,3.819,3.819,3.819,1
20140601|2013-10-24 01:00,24,3.809,3.809,3.809,3.809,1
20140601|2013-10-24 04:00,24,3.8,3.8,3.8,3.8,1
20140601|2013-10-24 08:00,24,3.791,3.791,3.784,3.784,35
20140601|2013-10-24 08:30,24,3.788,3.789,3.788,3.789,5
20140601|2013-10-24 09:30,24,3.791,3.814,3.791,3.798,5
20140601|2013-10-24 10:00,24,3.822,3.822,3.822,3.822,10
20140601|2013-10-24 10:30,24,3.816,3.816,3.816,3.816,1
20140601|2013-10-24 12:30,24,3.829,3.835,3.829,3.835,2
20140601|2013-10-24 14:00,24,3.839,3.839,3.839,3.839,7
20140601|2013-10-25 05:00,25,3.8,3.8,3.8,3.8,1
20140601|2013-10-25 07:00,25,3.845,3.845,3.845,3.845,1
20140601|2013-10-25 07:30,25,3.848,3.848,3.848,3.848,1
20140601|2013-10-25 08:00,25,3.848,3.858,3.848,3.853,7
20140601|2013-10-25 09:00,25,3.863,3.863,3.863,3.863,1
20140601|2013-10-25 09:30,25,3.852,3.859,3.852,3.859,11
20140601|2013-10-25 10:30,25,3.856,3.856,3.856,3.856,1
20140601|2013-10-25 12:00,25,3.86,3.861,3.86,3.861,18
20140601|2013-10-25 13:00,25,3.878,3.879,3.878,3.879,3
20140601|2013-10-25 13:30,25,3.881,3.881,3.879,3.879,4
20140601|2013-10-27 17:00,28,3.824,3.824,3.824,3.824,1
20140601|2013-10-28 07:00,28,3.807,3.807,3.807,3.807,4
20140601|2013-10-28 07:30,28,3.807,3.807,3.797,3.797,2
20140601|2013-10-28 08:00,28,3.773,3.776,3.764,3.775,27
20140601|2013-10-28 08:30,28,3.788,3.788,3.788,3.788,1
20140601|2013-10-28 09:00,28,3.785,3.791,3.778,3.791,9
20140601|2013-10-28 09:30,28,3.792,3.792,3.783,3.783,31
20140601|2013-10-28 10:00,28,3.783,3.783,3.781,3.781,60
20140601|2013-10-28 11:00,28,3.783,3.784,3.783,3.784,2
20140601|2013-10-28 11:30,28,3.791,3.791,3.772,3.772,9
20140601|2013-10-28 12:00,28,3.77,3.773,3.77,3.77,13
20140601|2013-10-28 13:00,28,3.781,3.781,3.76,3.767,12
20140601|2013-10-28 13:30,28,3.767,3.767,3.766,3.766,5
20140601|2013-10-28 14:00,28,3.764,3.764,3.764,3.764,1
20140601|2013-10-28 14:30,28,3.767,3.767,3.767,3.767,1
20140601|2013-10-28 22:30,29,3.759,3.759,3.759,3.759,3
20140601|2013-10-29 08:00,29,3.757,3.758,3.757,3.758,7
20140601|2013-10-29 08:30,29,3.753,3.765,3.751,3.765,41
20140601|2013-10-29 09:00,29,3.772,3.773,3.757,3.757,6
20140601|2013-10-29 09:30,29,3.745,3.746,3.74,3.742,65
20140601|2013-10-29 10:00,29,3.745,3.745,3.74,3.74,4
20140601|2013-10-29 11:30,29,3.747,3.747,3.74,3.74,9
20140601|2013-10-29 12:00,29,3.738,3.743,3.735,3.735,16
20140601|2013-10-29 12:30,29,3.73,3.734,3.73,3.734,20
20140601|2013-10-29 13:30,29,3.747,3.747,3.747,3.747,1
20140601|2013-10-29 14:30,29,3.751,3.753,3.751,3.753,2
20140601|2013-10-29 15:00,29,3.751,3.751,3.751,3.751,1
20140601|2013-10-29 15:30,29,3.754,3.754,3.754,3.754,1
20140601|2013-10-30 00:00,30,3.747,3.747,3.747,3.747,1
20140601|2013-10-30 03:30,30,3.749,3.749,3.749,3.749,1
20140601|2013-10-30 06:00,30,3.745,3.745,3.745,3.745,1
20140601|2013-10-30 07:00,30,3.749,3.749,3.748,3.748,2
20140601|2013-10-30 08:30,30,3.752,3.752,3.745,3.745,72
20140601|2013-10-30 09:30,30,3.751,3.759,3.745,3.745,14
20140601|2013-10-30 10:30,30,3.744,3.744,3.741,3.741,2
20140601|2013-10-30 11:00,30,3.762,3.762,3.753,3.753,38
20140601|2013-10-30 11:30,30,3.755,3.764,3.753,3.762,5
20140601|2013-10-30 12:00,30,3.757,3.763,3.757,3.763,27
20140601|2013-10-30 12:30,30,3.755,3.759,3.755,3.759,3
20140601|2013-10-30 13:00,30,3.746,3.748,3.737,3.74,42
20140601|2013-10-30 13:30,30,3.741,3.75,3.74,3.749,19
20140601|2013-10-30 14:00,30,3.748,3.75,3.747,3.747,3
20140601|2013-10-30 15:30,30,3.747,3.751,3.747,3.751,9
20140601|2013-10-30 16:00,30,3.748,3.748,3.748,3.748,1
20140601|2013-10-31 02:00,31,3.761,3.761,3.761,3.761,1
20140601|2013-10-31 03:30,31,3.755,3.755,3.755,3.755,1
20140601|2013-10-31 04:30,31,3.75,3.75,3.75,3.75,1
20140601|2013-10-31 08:00,31,3.755,3.755,3.734,3.735,18
20140601|2013-10-31 08:30,31,3.734,3.735,3.712,3.716,12
20140601|2013-10-31 09:00,31,3.711,3.712,3.703,3.706,44
20140601|2013-10-31 09:30,31,3.703,3.723,3.7,3.713,92
20140601|2013-10-31 10:00,31,3.711,3.716,3.711,3.716,6
20140601|2013-10-31 10:30,31,3.713,3.714,3.706,3.709,18
20140601|2013-10-31 11:00,31,3.715,3.715,3.713,3.713,3
20140601|2013-10-31 11:30,31,3.711,3.711,3.711,3.711,1
20140601|2013-10-31 12:30,31,3.705,3.705,3.702,3.702,14
20140601|2013-10-31 13:00,31,3.707,3.707,3.698,3.698,82
20140601|2013-10-31 13:30,31,3.701,3.701,3.701,3.701,4
20140601|2013-10-31 14:00,31,3.701,3.702,3.701,3.702,7
20140601|2013-10-31 15:00,31,3.689,3.689,3.687,3.687,2
20140601|2013-10-31 15:30,31,3.683,3.683,3.683,3.683,2
20140601|2013-10-31 19:00,1,3.674,3.674,3.674,3.674,4
20140601|2013-11-01 06:00,1,3.681,3.681,3.681,3.681,1
20140601|2013-11-01 06:30,1,3.667,3.668,3.665,3.668,4
20140601|2013-11-01 08:00,1,3.65,3.65,3.641,3.642,18
20140601|2013-11-01 08:30,1,3.63,3.635,3.629,3.632,48
20140601|2013-11-01 09:00,1,3.634,3.646,3.634,3.646,29
20140601|2013-11-01 09:30,1,3.647,3.647,3.641,3.647,15
20140601|2013-11-01 10:00,1,3.65,3.65,3.64,3.64,27
20140601|2013-11-01 10:30,1,3.648,3.652,3.648,3.651,6
20140601|2013-11-01 11:00,1,3.648,3.653,3.646,3.653,27
20140601|2013-11-01 11:30,1,3.654,3.657,3.651,3.653,122
20140601|2013-11-01 12:00,1,3.65,3.65,3.647,3.647,48
20140601|2013-11-01 12:30,1,3.644,3.652,3.644,3.65,13
20140601|2013-11-01 13:00,1,3.64,3.64,3.632,3.632,24
20140601|2013-11-01 13:30,1,3.634,3.636,3.632,3.636,10
20140601|2013-11-01 14:30,1,3.631,3.631,3.631,3.631,1
20140601|2013-11-01 15:00,1,3.637,3.641,3.635,3.641,13
20140601|2013-11-03 17:00,4,3.603,3.603,3.6,3.6,24
20140601|2013-11-03 18:30,4,3.554,3.554,3.554,3.554,1
20140601|2013-11-04 02:00,4,3.565,3.565,3.565,3.565,1
20140601|2013-11-04 02:30,4,3.564,3.564,3.564,3.564,5
20140601|2013-11-04 03:00,4,3.576,3.576,3.576,3.576,1
20140601|2013-11-04 06:00,4,3.55,3.55,3.547,3.547,2
20140601|2013-11-04 07:00,4,3.555,3.555,3.555,3.555,2
20140601|2013-11-04 07:30,4,3.559,3.559,3.559,3.559,1
20140601|2013-11-04 08:00,4,3.567,3.567,3.555,3.555,34
20140601|2013-11-04 08:30,4,3.566,3.569,3.565,3.567,6
20140601|2013-11-04 09:00,4,3.565,3.568,3.562,3.568,13
20140601|2013-11-04 09:30,4,3.562,3.566,3.559,3.559,44
20140601|2013-11-04 10:00,4,3.557,3.562,3.546,3.554,58
20140601|2013-11-04 10:30,4,3.558,3.558,3.558,3.558,5
20140601|2013-11-04 11:00,4,3.562,3.562,3.56,3.56,8
20140601|2013-11-04 12:00,4,3.567,3.568,3.566,3.566,18
20140601|2013-11-04 12:30,4,3.568,3.572,3.568,3.572,5
20140601|2013-11-04 13:00,4,3.571,3.578,3.569,3.578,65
20140601|2013-11-04 14:30,4,3.582,3.582,3.582,3.582,5
20140601|2013-11-05 01:00,5,3.567,3.567,3.567,3.567,2
20140601|2013-11-05 03:00,5,3.558,3.558,3.558,3.558,2
20140601|2013-11-05 04:30,5,3.55,3.554,3.55,3.554,5
20140601|2013-11-05 06:30,5,3.537,3.541,3.537,3.539,12
20140601|2013-11-05 07:00,5,3.54,3.54,3.54,3.54,7
20140601|2013-11-05 07:30,5,3.546,3.546,3.546,3.546,2
20140601|2013-11-05 08:00,5,3.549,3.563,3.549,3.559,63
20140601|2013-11-05 08:30,5,3.567,3.575,3.567,3.574,30
20140601|2013-11-05 09:00,5,3.574,3.587,3.567,3.586,119
20140601|2013-11-05 09:30,5,3.59,3.593,3.587,3.587,25
20140601|2013-11-05 10:00,5,3.586,3.601,3.582,3.601,37
20140601|2013-11-05 10:30,5,3.603,3.613,3.599,3.613,55
20140601|2013-11-05 11:00,5,3.61,3.61,3.6,3.603,44
20140601|2013-11-05 11:30,5,3.624,3.624,3.619,3.619,14
20140601|2013-11-05 12:00,5,3.618,3.627,3.618,3.627,20
20140601|2013-11-05 12:30,5,3.625,3.625,3.625,3.625,2
20140601|2013-11-05 13:00,5,3.617,3.617,3.617,3.617,3
20140601|2013-11-05 13:30,5,3.624,3.633,3.624,3.63,11
20140601|2013-11-05 14:00,5,3.626,3.626,3.626,3.626,1
20140601|2013-11-05 14:30,5,3.63,3.63,3.63,3.63,1
20140601|2013-11-05 15:00,5,3.639,3.639,3.636,3.636,6
20140601|2013-11-05 19:00,6,3.628,3.628,3.628,3.628,1
20140601|2013-11-06 02:30,6,3.615,3.615,3.615,3.615,2
20140601|2013-11-06 03:00,6,3.609,3.609,3.609,3.609,2
20140601|2013-11-06 06:30,6,3.639,3.643,3.639,3.642,8
20140601|2013-11-06 07:00,6,3.638,3.638,3.638,3.638,2
20140601|2013-11-06 07:30,6,3.633,3.644,3.633,3.644,8
20140601|2013-11-06 08:00,6,3.621,3.622,3.616,3.62,47
20140601|2013-11-06 08:30,6,3.618,3.621,3.612,3.621,36
20140601|2013-11-06 09:00,6,3.618,3.627,3.618,3.626,24
20140601|2013-11-06 09:30,6,3.625,3.63,3.625,3.628,29
20140601|2013-11-06 10:00,6,3.62,3.651,3.613,3.651,60
20140601|2013-11-06 10:30,6,3.645,3.668,3.643,3.657,35
20140601|2013-11-06 11:00,6,3.66,3.661,3.642,3.642,22
20140601|2013-11-06 11:30,6,3.647,3.647,3.633,3.633,7
20140601|2013-11-06 12:30,6,3.638,3.638,3.637,3.638,8
20140601|2013-11-06 13:00,6,3.626,3.626,3.621,3.625,4
20140601|2013-11-06 14:00,6,3.623,3.624,3.623,3.624,2
20140601|2013-11-06 14:30,6,3.625,3.625,3.625,3.625,1
20140601|2013-11-07 02:30,7,3.639,3.639,3.635,3.635,3
20140601|2013-11-07 06:00,7,3.666,3.668,3.666,3.668,2
20140601|2013-11-07 06:30,7,3.671,3.675,3.666,3.675,6
20140601|2013-11-07 07:00,7,3.678,3.682,3.674,3.674,10
20140601|2013-11-07 07:30,7,3.673,3.689,3.673,3.686,20
20140601|2013-11-07 08:00,7,3.684,3.695,3.684,3.694,9
20140601|2013-11-07 08:30,7,3.685,3.685,3.671,3.674,46
20140601|2013-11-07 09:00,7,3.67,3.675,3.67,3.675,12
20140601|2013-11-07 09:30,7,3.671,3.686,3.671,3.686,3
20140601|2013-11-07 10:00,7,3.658,3.67,3.658,3.665,9
20140601|2013-11-07 10:30,7,3.653,3.653,3.653,3.653,2
20140601|2013-11-07 11:00,7,3.636,3.636,3.62,3.62,17
20140601|2013-11-07 11:30,7,3.615,3.615,3.604,3.615,36
20140601|2013-11-07 12:00,7,3.616,3.616,3.613,3.615,6
20140601|2013-11-07 12:30,7,3.619,3.634,3.619,3.632,132
20140601|2013-11-07 13:00,7,3.629,3.633,3.622,3.622,14
20140601|2013-11-07 13:30,7,3.622,3.622,3.62,3.62,14
20140601|2013-11-07 14:00,7,3.623,3.623,3.623,3.623,3
20140601|2013-11-08 02:30,8,3.632,3.632,3.63,3.63,7
20140601|2013-11-08 05:30,8,3.67,3.67,3.67,3.67,1
20140601|2013-11-08 06:00,8,3.651,3.651,3.651,3.651,1
20140601|2013-11-08 07:00,8,3.658,3.66,3.658,3.66,2
20140601|2013-11-08 08:00,8,3.638,3.638,3.63,3.632,25
20140601|2013-11-08 08:30,8,3.641,3.66,3.641,3.66,12
20140601|2013-11-08 09:00,8,3.653,3.653,3.653,3.653,30
20140601|2013-11-08 09:30,8,3.654,3.66,3.651,3.66,9
20140601|2013-11-08 10:00,8,3.666,3.666,3.664,3.664,7
20140601|2013-11-08 10:30,8,3.66,3.666,3.66,3.666,7
20140601|2013-11-08 11:00,8,3.675,3.675,3.667,3.667,12
20140601|2013-11-08 11:30,8,3.661,3.661,3.66,3.66,20
20140601|2013-11-08 12:00,8,3.665,3.667,3.665,3.667,11
20140601|2013-11-08 13:00,8,3.653,3.662,3.647,3.662,4
20140601|2013-11-08 13:30,8,3.666,3.666,3.666,3.666,1
20140601|2013-11-08 14:00,8,3.668,3.668,3.666,3.666,2
20140601|2013-11-08 14:30,8,3.667,3.667,3.667,3.667,30
20140601|2013-11-08 15:30,8,3.657,3.657,3.657,3.657,1
20140601|2013-11-11 05:30,11,3.668,3.668,3.668,3.668,1
20140601|2013-11-11 07:00,11,3.674,3.674,3.673,3.673,7
20140601|2013-11-11 08:00,11,3.669,3.682,3.669,3.682,2
20140601|2013-11-11 08:30,11,3.675,3.675,3.662,3.662,2
20140601|2013-11-11 09:00,11,3.668,3.673,3.665,3.672,12
20140601|2013-11-11 09:30,11,3.66,3.66,3.641,3.646,64
20140601|2013-11-11 10:00,11,3.668,3.676,3.668,3.675,13
20140601|2013-11-11 10:30,11,3.666,3.666,3.663,3.665,11
20140601|2013-11-11 12:00,11,3.653,3.658,3.653,3.657,8
20140601|2013-11-11 12:30,11,3.658,3.66,3.657,3.658,26
20140601|2013-11-11 13:00,11,3.66,3.671,3.66,3.671,21
20140601|2013-11-11 13:30,11,3.673,3.673,3.673,3.673,7
20140601|2013-11-11 14:30,11,3.665,3.665,3.665,3.665,2
20140601|2013-11-11 20:00,12,3.66,3.66,3.66,3.66,5
20140601|2013-11-11 21:30,12,3.66,3.66,3.66,3.66,1
20140601|2013-11-11 23:00,12,3.66,3.66,3.66,3.66,2
20140601|2013-11-11 23:30,12,3.659,3.659,3.653,3.653,2
20140601|2013-11-12 01:00,12,3.65,3.65,3.65,3.65,1
20140601|2013-11-12 04:00,12,3.663,3.663,3.663,3.663,1
20140601|2013-11-12 05:00,12,3.678,3.681,3.673,3.673,4
20140601|2013-11-12 05:30,12,3.684,3.684,3.684,3.684,1
20140601|2013-11-12 06:30,12,3.692,3.692,3.692,3.692,1
20140601|2013-11-12 07:00,12,3.69,3.693,3.689,3.693,14
20140601|2013-11-12 07:30,12,3.696,3.696,3.69,3.69,10
20140601|2013-11-12 08:00,12,3.698,3.707,3.698,3.698,55
20140601|2013-11-12 08:30,12,3.694,3.706,3.689,3.706,16
20140601|2013-11-12 09:00,12,3.707,3.707,3.701,3.701,12
20140601|2013-11-12 09:30,12,3.705,3.709,3.704,3.706,20
20140601|2013-11-12 10:00,12,3.704,3.711,3.7,3.71,25
20140601|2013-11-12 10:30,12,3.715,3.719,3.713,3.719,38
20140601|2013-11-12 11:00,12,3.725,3.726,3.719,3.719,18
20140601|2013-11-12 11:30,12,3.727,3.727,3.725,3.725,5
20140601|2013-11-12 12:00,12,3.719,3.719,3.711,3.716,57
20140601|2013-11-12 12:30,12,3.725,3.725,3.719,3.719,4
20140601|2013-11-12 13:00,12,3.728,3.728,3.708,3.711,32
20140601|2013-11-12 13:30,12,3.712,3.717,3.712,3.717,13
20140601|2013-11-12 14:00,12,3.715,3.715,3.715,3.715,1
20140601|2013-11-12 14:30,12,3.724,3.732,3.723,3.732,7
20140601|2013-11-12 15:00,12,3.73,3.73,3.727,3.727,9
20140601|2013-11-12 15:30,12,3.726,3.73,3.725,3.73,10
20140601|2013-11-13 07:30,13,3.709,3.709,3.709,3.709,4
20140601|2013-11-13 08:00,13,3.704,3.704,3.692,3.692,29
20140601|2013-11-13 08:30,13,3.696,3.707,3.696,3.705,4
20140601|2013-11-13 09:00,13,3.689,3.689,3.667,3.672,178
20140601|2013-11-13 10:00,13,3.683,3.719,3.681,3.694,53
20140601|2013-11-13 10:30,13,3.712,3.712,3.712,3.712,3
20140601|2013-11-13 11:00,13,3.708,3.708,3.705,3.705,8
20140601|2013-11-13 12:00,13,3.689,3.69,3.687,3.687,11
20140601|2013-11-13 12:30,13,3.695,3.695,3.695,3.695,2
20140601|2013-11-13 13:00,13,3.673,3.673,3.667,3.667,15
20140601|2013-11-13 13:30,13,3.667,3.667,3.658,3.662,12
20140601|2013-11-13 14:00,13,3.657,3.657,3.657,3.657,1
20140601|2013-11-13 15:00,13,3.662,3.662,3.662,3.662,2
20140601|2013-11-13 23:30,14,3.647,3.647,3.647,3.647,1
20140601|2013-11-14 04:30,14,3.637,3.637,3.636,3.636,10
20140601|2013-11-14 06:30,14,3.636,3.64,3.633,3.633,21
20140601|2013-11-14 07:00,14,3.621,3.621,3.621,3.621,10
20140601|2013-11-14 07:30,14,3.627,3.627,3.627,3.627,1
20140601|2013-11-14 08:00,14,3.628,3.628,3.614,3.614,7
20140601|2013-11-14 08:30,14,3.616,3.623,3.613,3.619,21
20140601|2013-11-14 09:00,14,3.616,3.616,3.608,3.608,17
20140601|2013-11-14 09:30,14,3.625,3.659,3.619,3.627,41
20140601|2013-11-14 10:00,14,3.62,3.621,3.615,3.621,12
20140601|2013-11-14 10:30,14,3.641,3.66,3.631,3.66,39
20140601|2013-11-14 11:30,14,3.686,3.688,3.686,3.686,15
20140601|2013-11-14 12:00,14,3.697,3.7,3.695,3.7,20
20140601|2013-11-14 12:30,14,3.696,3.696,3.688,3.688,6
20140601|2013-11-14 13:00,14,3.697,3.697,3.697,3.697,2
20140601|2013-11-14 15:30,14,3.713,3.715,3.713,3.713,15
20140601|2013-11-15 07:00,15,3.704,3.715,3.704,3.715,6
20140601|2013-11-15 07:30,15,3.703,3.703,3.697,3.698,9
20140601|2013-11-15 08:00,15,3.7,3.72,3.685,3.72,38
20140601|2013-11-15 08:30,15,3.722,3.723,3.717,3.717,51
20140601|2013-11-15 09:00,15,3.718,3.723,3.717,3.719,14
20140601|2013-11-15 09:30,15,3.722,3.723,3.72,3.72,5
20140601|2013-11-15 10:00,15,3.717,3.728,3.715,3.728,17
20140601|2013-11-15 10:30,15,3.731,3.734,3.731,3.732,16
20140601|2013-11-15 11:00,15,3.724,3.73,3.723,3.73,8
20140601|2013-11-15 11:30,15,3.729,3.732,3.729,3.731,14
20140601|2013-11-15 12:00,15,3.734,3.735,3.733,3.735,3
20140601|2013-11-15 12:30,15,3.731,3.742,3.731,3.742,6
20140601|2013-11-15 13:00,15,3.743,3.743,3.743,3.743,2
20140601|2013-11-15 13:30,15,3.738,3.739,3.738,3.739,12
20140601|2013-11-15 14:00,15,3.74,3.74,3.737,3.737,3
20140601|2013-11-15 14:30,15,3.736,3.736,3.731,3.732,12
20140601|2013-11-18 05:30,18,3.78,3.78,3.78,3.78,1
20140601|2013-11-18 07:00,18,3.764,3.764,3.758,3.761,11
20140601|2013-11-18 07:30,18,3.768,3.768,3.768,3.768,1
20140601|2013-11-18 08:00,18,3.77,3.777,3.77,3.776,10
20140601|2013-11-18 08:30,18,3.752,3.759,3.752,3.759,14
20140601|2013-11-18 09:00,18,3.755,3.755,3.745,3.747,25
20140601|2013-11-18 10:00,18,3.745,3.745,3.735,3.735,5
20140601|2013-11-18 10:30,18,3.735,3.753,3.735,3.743,46
20140601|2013-11-18 11:00,18,3.754,3.757,3.754,3.757,9
20140601|2013-11-18 11:30,18,3.753,3.76,3.748,3.748,30
20140601|2013-11-18 12:00,18,3.75,3.756,3.749,3.753,7
20140601|2013-11-18 12:30,18,3.751,3.754,3.747,3.747,17
20140601|2013-11-18 13:00,18,3.747,3.747,3.708,3.712,48
20140601|2013-11-18 13:30,18,3.715,3.715,3.712,3.712,2
20140601|2013-11-18 14:30,18,3.706,3.706,3.705,3.705,5
20140601|2013-11-18 15:00,18,3.705,3.705,3.705,3.705,5
20140601|2013-11-19 05:30,19,3.731,3.731,3.731,3.731,1
20140601|2013-11-19 07:00,19,3.719,3.72,3.711,3.711,7
20140601|2013-11-19 07:30,19,3.717,3.717,3.711,3.711,13
20140601|2013-11-19 08:00,19,3.724,3.726,3.722,3.722,11
20140601|2013-11-19 08:30,19,3.698,3.698,3.698,3.698,3
20140601|2013-11-19 09:00,19,3.707,3.707,3.698,3.702,4
20140601|2013-11-19 09:30,19,3.697,3.707,3.697,3.707,9
20140601|2013-11-19 10:00,19,3.701,3.709,3.701,3.705,13
20140601|2013-11-19 10:30,19,3.706,3.711,3.685,3.686,22
20140601|2013-11-19 11:00,19,3.684,3.684,3.675,3.682,31
20140601|2013-11-19 11:30,19,3.679,3.679,3.663,3.667,85
20140601|2013-11-19 12:00,19,3.67,3.671,3.67,3.671,5
20140601|2013-11-19 12:30,19,3.67,3.67,3.67,3.67,2
20140601|2013-11-19 13:00,19,3.674,3.674,3.661,3.661,16
20140601|2013-11-19 14:00,19,3.661,3.661,3.661,3.661,1
20140601|2013-11-19 14:30,19,3.656,3.659,3.656,3.659,7
20140601|2013-11-19 15:00,19,3.659,3.659,3.659,3.659,3
20140601|2013-11-20 05:00,20,3.725,3.725,3.725,3.725,1
20140601|2013-11-20 05:30,20,3.727,3.727,3.72,3.72,4
20140601|2013-11-20 07:30,20,3.714,3.714,3.714,3.714,1
20140601|2013-11-20 08:00,20,3.717,3.731,3.717,3.722,14
20140601|2013-11-20 08:30,20,3.719,3.73,3.719,3.727,42
20140601|2013-11-20 09:00,20,3.724,3.729,3.724,3.726,3
20140601|2013-11-20 09:30,20,3.723,3.723,3.719,3.719,4
20140601|2013-11-20 10:00,20,3.724,3.732,3.708,3.708,27
20140601|2013-11-20 10:30,20,3.708,3.719,3.699,3.719,38
20140601|2013-11-20 11:00,20,3.721,3.725,3.72,3.725,9
20140601|2013-11-20 12:00,20,3.725,3.73,3.725,3.73,13
20140601|2013-11-20 12:30,20,3.733,3.738,3.725,3.738,22
20140601|2013-11-20 13:00,20,3.737,3.756,3.737,3.747,42
20140601|2013-11-20 13:30,20,3.75,3.751,3.743,3.743,39
20140601|2013-11-20 14:00,20,3.748,3.748,3.748,3.748,7
20140601|2013-11-20 14:30,20,3.746,3.748,3.746,3.747,8
20140601|2013-11-21 01:00,21,3.758,3.758,3.747,3.747,6
20140601|2013-11-21 01:30,21,3.742,3.742,3.742,3.742,2
20140601|2013-11-21 02:00,21,3.755,3.757,3.755,3.757,3
20140601|2013-11-21 02:30,21,3.759,3.759,3.759,3.759,1
20140601|2013-11-21 07:00,21,3.75,3.755,3.75,3.755,3
20140601|2013-11-21 07:30,21,3.772,3.775,3.772,3.775,9
20140601|2013-11-21 08:00,21,3.771,3.772,3.771,3.771,23
20140601|2013-11-21 08:30,21,3.768,3.768,3.763,3.763,8
20140601|2013-11-21 09:00,21,3.77,3.78,3.77,3.772,39
20140601|2013-11-21 09:30,21,3.797,3.802,3.787,3.788,84
20140601|2013-11-21 10:00,21,3.796,3.796,3.796,3.796,12
20140601|2013-11-21 10:30,21,3.795,3.795,3.784,3.784,47
20140601|2013-11-21 11:00,21,3.785,3.79,3.785,3.79,21
20140601|2013-11-21 11:30,21,3.784,3.791,3.78,3.79,59
20140601|2013-11-21 12:00,21,3.78,3.78,3.768,3.768,22
20140601|2013-11-21 12:30,21,3.767,3.77,3.749,3.756,144
20140601|2013-11-21 13:00,21,3.76,3.774,3.759,3.774,17
20140601|2013-11-21 13:30,21,3.772,3.772,3.772,3.772,19
20140601|2013-11-21 14:30,21,3.768,3.768,3.768,3.768,1
20140601|2013-11-22 01:00,22,3.79,3.79,3.79,3.79,1
20140601|2013-11-22 01:30,22,3.79,3.79,3.79,3.79,8
20140601|2013-11-22 02:00,22,3.79,3.79,3.79,3.79,11
20140601|2013-11-22 04:00,22,3.785,3.785,3.785,3.785,20
20140601|2013-11-22 06:00,22,3.8,3.805,3.8,3.805,23
20140601|2013-11-22 07:30,22,3.814,3.818,3.814,3.818,4
20140601|2013-11-22 08:00,22,3.819,3.835,3.819,3.825,48
20140601|2013-11-22 08:30,22,3.828,3.828,3.827,3.827,8
20140601|2013-11-22 09:00,22,3.821,3.824,3.821,3.821,14
20140601|2013-11-22 09:30,22,3.824,3.828,3.822,3.828,50
20140601|2013-11-22 10:00,22,3.826,3.826,3.823,3.823,28
20140601|2013-11-22 10:30,22,3.83,3.837,3.83,3.831,38
20140601|2013-11-22 11:00,22,3.832,3.832,3.823,3.83,53
20140601|2013-11-22 11:30,22,3.83,3.831,3.827,3.83,28
20140601|2013-11-22 12:00,22,3.833,3.833,3.825,3.827,29
20140601|2013-11-22 12:30,22,3.823,3.823,3.822,3.823,9
20140601|2013-11-22 13:00,22,3.833,3.833,3.833,3.833,30
20140601|2013-11-22 13:30,22,3.826,3.83,3.826,3.83,29
20140601|2013-11-24 20:30,25,3.886,3.887,3.886,3.886,5
20140601|2013-11-24 21:30,25,3.893,3.893,3.889,3.89,8
20140601|2013-11-25 06:00,25,3.87,3.87,3.87,3.87,1
20140601|2013-11-25 07:30,25,3.848,3.848,3.84,3.844,6
20140601|2013-11-25 08:00,25,3.851,3.877,3.85,3.876,46
20140601|2013-11-25 08:30,25,3.865,3.867,3.862,3.867,11
20140601|2013-11-25 09:00,25,3.858,3.858,3.858,3.858,16
20140601|2013-11-25 09:30,25,3.863,3.863,3.849,3.849,25
20140601|2013-11-25 10:00,25,3.842,3.849,3.831,3.848,43
20140601|2013-11-25 10:30,25,3.832,3.834,3.829,3.829,16
20140601|2013-11-25 11:00,25,3.823,3.833,3.82,3.833,29
20140601|2013-11-25 11:30,25,3.839,3.841,3.832,3.841,35
20140601|2013-11-25 12:00,25,3.853,3.855,3.851,3.851,11
20140601|2013-11-25 12:30,25,3.856,3.863,3.856,3.862,25
20140601|2013-11-25 13:00,25,3.865,3.866,3.86,3.86,11
20140601|2013-11-25 13:30,25,3.86,3.866,3.86,3.865,8
20140601|2013-11-25 14:00,25,3.861,3.861,3.861,3.861,7
20140601|2013-11-25 14:30,25,3.861,3.863,3.861,3.863,8
20140601|2013-11-25 15:30,25,3.862,3.862,3.862,3.862,1
20140601|2013-11-25 16:00,25,3.862,3.862,3.862,3.862,3
20140601|2013-11-26 03:30,26,3.899,3.899,3.899,3.899,1
20140601|2013-11-26 04:30,26,3.898,3.898,3.898,3.898,1
20140601|2013-11-26 06:00,26,3.892,3.893,3.889,3.893,7
20140601|2013-11-26 07:30,26,3.884,3.884,3.853,3.861,50
20140601|2013-11-26 08:00,26,3.866,3.871,3.854,3.869,90
20140601|2013-11-26 08:30,26,3.863,3.874,3.858,3.858,58
20140601|2013-11-26 09:00,26,3.858,3.858,3.849,3.851,34
20140601|2013-11-26 09:30,26,3.86,3.86,3.85,3.85,39
20140601|2013-11-26 10:00,26,3.848,3.853,3.841,3.841,48
20140601|2013-11-26 10:30,26,3.834,3.838,3.828,3.832,17
20140601|2013-11-26 11:00,26,3.826,3.826,3.815,3.823,21
20140601|2013-11-26 12:00,26,3.847,3.847,3.838,3.838,14
20140601|2013-11-26 12:30,26,3.836,3.866,3.836,3.866,38
20140601|2013-11-26 13:00,26,3.87,3.884,3.858,3.884,179
20140601|2013-11-26 13:30,26,3.879,3.88,3.879,3.88,8
20140601|2013-11-26 15:00,26,3.879,3.879,3.871,3.871,22
20140601|2013-11-26 20:30,27,3.882,3.882,3.882,3.882,1
20140601|2013-11-26 21:00,27,3.884,3.885,3.884,3.885,3
20140601|2013-11-26 22:30,27,3.872,3.874,3.872,3.874,2
20140601|2013-11-27 07:00,27,3.86,3.86,3.86,3.86,6
20140601|2013-11-27 07:30,27,3.86,3.86,3.856,3.856,6
20140601|2013-11-27 08:00,27,3.867,3.88,3.867,3.877,22
20140601|2013-11-27 08:30,27,3.874,3.883,3.874,3.88,40
20140601|2013-11-27 09:00,27,3.882,3.882,3.874,3.88,52
20140601|2013-11-27 09:30,27,3.881,3.887,3.879,3.886,18
20140601|2013-11-27 10:00,27,3.887,3.9,3.887,3.895,56
20140601|2013-11-27 10:30,27,3.895,3.912,3.886,3.888,31
20140601|2013-11-27 11:00,27,3.895,3.912,3.895,3.905,82
20140601|2013-11-27 11:30,27,3.91,3.913,3.894,3.905,54
20140601|2013-11-27 12:00,27,3.905,3.905,3.889,3.889,61
20140601|2013-11-27 12:30,27,3.9,3.9,3.9,3.9,2
20140601|2013-11-27 13:00,27,3.905,3.907,3.891,3.894,73
20140601|2013-11-27 13:30,27,3.894,3.894,3.891,3.891,14
20140601|2013-11-27 14:00,27,3.892,3.895,3.892,3.892,16
20140601|2013-11-27 14:30,27,3.899,3.899,3.898,3.898,8
20140601|2013-11-28 07:30,29,3.899,3.902,3.899,3.902,13
20140601|2013-11-28 08:00,29,3.905,3.905,3.905,3.905,2
20140601|2013-11-28 09:00,29,3.935,3.935,3.934,3.934,16
20140601|2013-11-29 07:00,29,3.91,3.91,3.909,3.909,8
20140601|2013-11-29 07:30,29,3.886,3.887,3.886,3.887,7
20140601|2013-11-29 08:00,29,3.903,3.912,3.903,3.912,17
20140601|2013-11-29 08:30,29,3.91,3.924,3.91,3.913,63
20140601|2013-11-29 09:00,29,3.924,3.93,3.924,3.927,16
20140601|2013-11-29 09:30,29,3.925,3.926,3.922,3.926,26
20140601|2013-11-29 10:00,29,3.935,3.939,3.935,3.939,51
20140601|2013-11-29 10:30,29,3.927,3.927,3.91,3.91,46
20140601|2013-11-29 11:00,29,3.906,3.906,3.9,3.9,29
20140601|2013-11-29 11:30,29,3.913,3.913,3.903,3.909,25
20140601|2013-11-29 12:00,29,3.911,3.942,3.911,3.938,46
20140601|2013-11-29 12:30,29,3.94,3.94,3.937,3.938,10
20140601|2013-12-01 22:30,2,3.905,3.905,3.905,3.905,2
20140601|2013-12-02 07:00,2,3.925,3.925,3.891,3.891,62
20140601|2013-12-02 07:30,2,3.903,3.909,3.889,3.909,34
20140601|2013-12-02 08:00,2,3.91,3.918,3.899,3.902,121
20140601|2013-12-02 08:30,2,3.9,3.922,3.895,3.922,23
20140601|2013-12-02 09:00,2,3.926,3.929,3.925,3.927,41
20140601|2013-12-02 09:30,2,3.934,3.934,3.912,3.912,48
20140601|2013-12-02 10:00,2,3.916,3.92,3.909,3.92,29
20140601|2013-12-02 10:30,2,3.926,3.926,3.926,3.926,2
20140601|2013-12-02 11:00,2,3.921,3.931,3.92,3.931,14
20140601|2013-12-02 11:30,2,3.924,3.926,3.923,3.926,8
20140601|2013-12-02 12:00,2,3.933,3.934,3.931,3.931,16
20140601|2013-12-02 12:30,2,3.936,3.94,3.935,3.94,15
20140601|2013-12-02 13:00,2,3.944,3.953,3.943,3.953,27
20140601|2013-12-02 13:30,2,3.955,3.955,3.943,3.947,41
20140601|2013-12-02 14:30,2,3.938,3.938,3.933,3.934,14
20140601|2013-12-03 06:30,3,3.942,3.942,3.942,3.942,1
20140601|2013-12-03 07:00,3,3.935,3.935,3.929,3.93,17
20140601|2013-12-03 07:30,3,3.927,3.929,3.927,3.929,3
20140601|2013-12-03 08:00,3,3.939,3.949,3.939,3.945,76
20140601|2013-12-03 08:30,3,3.957,3.959,3.951,3.959,59
20140601|2013-12-03 09:00,3,3.965,3.971,3.959,3.959,136
20140601|2013-12-03 09:30,3,3.96,3.962,3.96,3.96,30
20140601|2013-12-03 10:00,3,3.965,3.978,3.964,3.978,20
20140601|2013-12-03 10:30,3,3.978,3.982,3.963,3.963,70
20140601|2013-12-03 11:30,3,3.952,3.954,3.946,3.946,22
20140601|2013-12-03 12:00,3,3.941,3.944,3.933,3.937,54
20140601|2013-12-03 12:30,3,3.943,3.948,3.943,3.946,3
20140601|2013-12-03 13:00,3,3.953,3.97,3.952,3.952,45
20140601|2013-12-03 13:30,3,3.949,3.95,3.949,3.95,8
20140601|2013-12-03 14:00,3,3.954,3.954,3.954,3.954,7
20140601|2013-12-03 14:30,3,3.949,3.949,3.948,3.948,7
20140601|2013-12-03 15:00,3,3.953,3.953,3.953,3.953,8
20140601|2013-12-04 02:30,4,3.967,3.967,3.967,3.967,1
20140601|2013-12-04 05:00,4,3.953,3.953,3.953,3.953,1
20140601|2013-12-04 05:30,4,3.968,3.968,3.968,3.968,2
20140601|2013-12-04 07:30,4,3.947,3.947,3.944,3.944,4
20140601|2013-12-04 08:00,4,3.96,3.96,3.956,3.958,10
20140601|2013-12-04 08:30,4,3.976,3.977,3.966,3.976,32
20140601|2013-12-04 09:00,4,3.968,3.977,3.968,3.975,24
20140601|2013-12-04 09:30,4,3.979,3.979,3.973,3.973,58
20140601|2013-12-04 10:00,4,3.975,3.975,3.955,3.956,59
20140601|2013-12-04 10:30,4,3.965,3.972,3.965,3.969,4
20140601|2013-12-04 11:00,4,3.958,3.959,3.957,3.959,8
20140601|2013-12-04 11:30,4,3.966,3.972,3.962,3.969,46
20140601|2013-12-04 12:00,4,3.97,3.973,3.966,3.973,16
20140601|2013-12-04 12:30,4,3.971,3.975,3.971,3.971,37
20140601|2013-12-04 13:00,4,3.971,3.971,3.951,3.956,617
20140601|2013-12-04 13:30,4,3.955,3.956,3.949,3.95,79
20140601|2013-12-04 14:00,4,3.957,3.958,3.956,3.958,60
20140601|2013-12-04 14:30,4,3.964,3.964,3.964,3.964,12
20140601|2013-12-04 15:00,4,3.962,3.962,3.962,3.962,7
20140601|2013-12-05 03:30,5,3.967,3.967,3.967,3.967,1
20140601|2013-12-05 04:00,5,3.976,3.976,3.976,3.976,2
20140601|2013-12-05 04:30,5,3.971,3.971,3.971,3.971,1
20140601|2013-12-05 06:00,5,3.969,3.969,3.969,3.969,1
20140601|2013-12-05 06:30,5,3.966,3.966,3.966,3.966,2
20140601|2013-12-05 07:00,5,3.978,3.979,3.977,3.979,15
20140601|2013-12-05 07:30,5,3.973,3.973,3.966,3.966,50
20140601|2013-12-05 08:00,5,3.974,3.979,3.972,3.976,77
20140601|2013-12-05 08:30,5,3.977,3.982,3.969,3.982,100
20140601|2013-12-05 09:00,5,3.984,3.985,3.974,3.981,34
20140601|2013-12-05 09:30,5,4.027,4.041,3.994,4.022,277
20140601|2013-12-05 10:00,5,4.026,4.027,4.004,4.004,95
20140601|2013-12-05 10:30,5,4.012,4.012,3.993,4.004,143
20140601|2013-12-05 11:00,5,4.006,4.012,4.006,4.011,31
20140601|2013-12-05 11:30,5,4.012,4.032,4.012,4.028,128
20140601|2013-12-05 12:00,5,4.032,4.034,4.026,4.029,207
20140601|2013-12-05 12:30,5,4.027,4.041,4.025,4.037,75
20140601|2013-12-05 13:00,5,4.034,4.05,4.029,4.042,171
20140601|2013-12-05 13:30,5,4.047,4.047,4.043,4.045,26
20140601|2013-12-05 14:30,5,4.046,4.046,4.046,4.046,8
20140601|2013-12-05 15:00,5,4.053,4.054,4.052,4.054,113
20140601|2013-12-05 15:30,5,4.054,4.054,4.051,4.051,5
20140601|2013-12-05 21:30,6,4.05,4.05,4.05,4.05,14
20140601|2013-12-05 22:00,6,4.05,4.05,4.05,4.05,1
20140601|2013-12-05 22:30,6,4.05,4.05,4.05,4.05,38
20140601|2013-12-06 02:00,6,4.046,4.046,4.046,4.046,32
20140601|2013-12-06 02:30,6,4.053,4.053,4.053,4.053,10
20140601|2013-12-06 06:30,6,4.062,4.064,4.053,4.056,34
20140601|2013-12-06 07:00,6,4.062,4.07,4.062,4.07,141
20140601|2013-12-06 07:30,6,4.064,4.064,4.055,4.06,236
20140601|2013-12-06 08:00,6,4.058,4.071,4.057,4.071,105
20140601|2013-12-06 08:30,6,4.073,4.089,4.072,4.089,182
20140601|2013-12-06 09:00,6,4.085,4.088,4.072,4.075,66
20140601|2013-12-06 09:30,6,4.072,4.082,4.066,4.082,93
20140601|2013-12-06 10:00,6,4.075,4.085,4.075,4.08,37
20140601|2013-12-06 10:30,6,4.086,4.087,4.082,4.087,32
20140601|2013-12-06 11:00,6,4.091,4.091,4.084,4.084,89
20140601|2013-12-06 11:30,6,4.084,4.085,4.06,4.067,109
20140601|2013-12-06 12:30,6,4.059,4.06,4.054,4.06,18
20140601|2013-12-06 13:00,6,4.054,4.072,4.052,4.072,121
20140601|2013-12-06 13:30,6,4.071,4.071,4.071,4.071,2
20140601|2013-12-06 14:00,6,4.07,4.071,4.07,4.071,7
20140601|2013-12-06 14:30,6,4.076,4.077,4.076,4.077,5
20140601|2013-12-06 15:00,6,4.068,4.068,4.068,4.068,9
20140601|2013-12-09 06:00,9,4.1,4.1,4.1,4.1,9
20140601|2013-12-09 06:30,9,4.11,4.11,4.108,4.108,7
20140601|2013-12-09 07:00,9,4.105,4.105,4.098,4.1,53
20140601|2013-12-09 07:30,9,4.098,4.102,4.096,4.099,22
20140601|2013-12-09 08:00,9,4.106,4.119,4.104,4.113,69
20140601|2013-12-09 08:30,9,4.098,4.107,4.098,4.105,9
20140601|2013-12-09 09:00,9,4.107,4.109,4.104,4.104,21
20140601|2013-12-09 09:30,9,4.098,4.102,4.098,4.102,30
20140601|2013-12-09 10:00,9,4.105,4.121,4.105,4.121,31
20140601|2013-12-09 10:30,9,4.125,4.142,4.125,4.142,42
20140601|2013-12-09 11:00,9,4.136,4.154,4.136,4.154,84
20140601|2013-12-09 11:30,9,4.16,4.16,4.148,4.156,46
20140601|2013-12-09 12:30,9,4.135,4.14,4.135,4.14,3
20140601|2013-12-09 13:00,9,4.145,4.154,4.145,4.153,222
20140601|2013-12-09 13:30,9,4.149,4.153,4.149,4.151,12
20140601|2013-12-09 14:00,9,4.152,4.156,4.152,4.156,18
20140601|2013-12-09 14:30,9,4.157,4.157,4.149,4.15,10
20140601|2013-12-09 15:00,9,4.151,4.151,4.15,4.15,7
20140601|2013-12-09 22:30,10,4.148,4.148,4.148,4.148,1
20140601|2013-12-10 01:30,10,4.153,4.153,4.153,4.153,1
20140601|2013-12-10 02:30,10,4.153,4.153,4.153,4.153,1
20140601|2013-12-10 06:00,10,4.163,4.163,4.163,4.163,3
20140601|2013-12-10 06:30,10,4.17,4.18,4.164,4.164,30
20140601|2013-12-10 07:00,10,4.156,4.163,4.156,4.163,35
20140601|2013-12-10 07:30,10,4.162,4.162,4.162,4.162,1
20140601|2013-12-10 08:00,10,4.151,4.164,4.151,4.164,49
20140601|2013-12-10 08:30,10,4.167,4.17,4.158,4.158,41
20140601|2013-12-10 09:00,10,4.157,4.159,4.147,4.159,70
20140601|2013-12-10 09:30,10,4.16,4.16,4.139,4.141,48
20140601|2013-12-10 10:00,10,4.145,4.145,4.136,4.143,21
20140601|2013-12-10 10:30,10,4.139,4.139,4.133,4.133,15
20140601|2013-12-10 11:00,10,4.143,4.143,4.136,4.136,19
20140601|2013-12-10 11:30,10,4.124,4.124,4.124,4.124,8
20140601|2013-12-10 12:00,10,4.128,4.128,4.123,4.123,2
20140601|2013-12-10 12:30,10,4.14,4.141,4.139,4.139,15
20140601|2013-12-10 13:00,10,4.151,4.156,4.144,4.156,58
20140601|2013-12-10 13:30,10,4.152,4.156,4.152,4.153,70
20140601|2013-12-10 14:00,10,4.155,4.155,4.145,4.145,50
20140601|2013-12-10 14:30,10,4.158,4.163,4.158,4.16,6
20140601|2013-12-10 15:00,10,4.16,4.162,4.16,4.161,25
20140601|2013-12-10 15:30,10,4.162,4.162,4.162,4.162,1
20140601|2013-12-10 19:30,11,4.164,4.164,4.164,4.164,2
20140601|2013-12-10 20:00,11,4.164,4.164,4.164,4.164,1
20140601|2013-12-10 22:30,11,4.165,4.165,4.165,4.165,1
20140601|2013-12-10 23:00,11,4.163,4.163,4.163,4.163,2
20140601|2013-12-11 01:00,11,4.167,4.167,4.167,4.167,1
20140601|2013-12-11 01:30,11,4.162,4.162,4.162,4.162,2
20140601|2013-12-11 02:30,11,4.159,4.159,4.151,4.155,10
20140601|2013-12-11 03:00,11,4.154,4.157,4.154,4.155,14
20140601|2013-12-11 03:30,11,4.149,4.149,4.149,4.149,2
20140601|2013-12-11 04:00,11,4.144,4.144,4.144,4.144,1
20140601|2013-12-11 05:30,11,4.138,4.138,4.132,4.132,5
20140601|2013-12-11 06:00,11,4.127,4.127,4.122,4.122,2
20140601|2013-12-11 06:30,11,4.121,4.121,4.115,4.115,2
20140601|2013-12-11 07:00,11,4.118,4.118,4.103,4.107,22
20140601|2013-12-11 07:30,11,4.126,4.14,4.126,4.14,50
20140601|2013-12-11 08:00,11,4.146,4.153,4.143,4.147,72
20140601|2013-12-11 08:30,11,4.151,4.151,4.147,4.147,21
20140601|2013-12-11 09:00,11,4.143,4.143,4.139,4.139,12
20140601|2013-12-11 09:30,11,4.14,4.14,4.138,4.138,23
20140601|2013-12-11 10:00,11,4.142,4.165,4.141,4.163,49
20140601|2013-12-11 10:30,11,4.166,4.176,4.165,4.176,100
20140601|2013-12-11 11:00,11,4.175,4.176,4.167,4.167,96
20140601|2013-12-11 11:30,11,4.183,4.19,4.161,4.164,114
20140601|2013-12-11 12:00,11,4.171,4.178,4.165,4.165,21
20140601|2013-12-11 12:30,11,4.169,4.169,4.155,4.163,47
20140601|2013-12-11 13:00,11,4.161,4.182,4.161,4.18,67
20140601|2013-12-11 13:30,11,4.184,4.184,4.174,4.175,139
20140601|2013-12-11 14:00,11,4.177,4.177,4.176,4.176,14
20140601|2013-12-11 14:30,11,4.183,4.185,4.177,4.185,23
20140601|2013-12-11 15:00,11,4.188,4.188,4.187,4.188,8
20140601|2013-12-11 15:30,11,4.19,4.193,4.19,4.193,2
20140601|2013-12-11 19:30,12,4.184,4.184,4.184,4.184,1
20140601|2013-12-12 02:30,12,4.205,4.205,4.205,4.205,1
20140601|2013-12-12 03:30,12,4.2,4.206,4.2,4.206,3
20140601|2013-12-12 04:00,12,4.202,4.202,4.202,4.202,1
20140601|2013-12-12 05:00,12,4.192,4.197,4.192,4.197,3
20140601|2013-12-12 05:30,12,4.201,4.201,4.201,4.201,2
20140601|2013-12-12 06:00,12,4.21,4.21,4.199,4.209,23
20140601|2013-12-12 06:30,12,4.214,4.225,4.207,4.225,23
20140601|2013-12-12 07:00,12,4.225,4.225,4.212,4.212,78
20140601|2013-12-12 07:30,12,4.206,4.208,4.195,4.203,52
20140601|2013-12-12 08:00,12,4.201,4.201,4.184,4.194,59
20140601|2013-12-12 08:30,12,4.197,4.198,4.174,4.174,85
20140601|2013-12-12 09:00,12,4.172,4.173,4.168,4.17,46
20140601|2013-12-12 09:30,12,4.177,4.187,4.156,4.169,74
20140601|2013-12-12 10:00,12,4.16,4.16,4.138,4.16,79
20140601|2013-12-12 10:30,12,4.155,4.155,4.143,4.143,16
20140601|2013-12-12 11:00,12,4.141,4.143,4.136,4.136,15
20140601|2013-12-12 11:30,12,4.146,4.148,4.136,4.148,578
20140601|2013-12-12 12:00,12,4.147,4.148,4.144,4.147,7
20140601|2013-12-12 12:30,12,4.146,4.16,4.142,4.16,16
20140601|2013-12-12 13:00,12,4.162,4.185,4.161,4.185,48
20140601|2013-12-12 13:30,12,4.18,4.18,4.172,4.179,35
20140601|2013-12-12 14:30,12,4.161,4.168,4.156,4.165,98
20140601|2013-12-12 15:00,12,4.164,4.164,4.159,4.161,54
20140601|2013-12-12 15:30,12,4.168,4.17,4.168,4.17,3
20140601|2013-12-12 16:00,12,4.165,4.167,4.165,4.167,2
20140601|2013-12-12 20:30,13,4.175,4.176,4.175,4.176,2
20140601|2013-12-12 21:00,13,4.176,4.176,4.176,4.176,1
20140601|2013-12-12 21:30,13,4.173,4.173,4.173,4.173,2
20140601|2013-12-13 00:30,13,4.167,4.167,4.167,4.167,1
20140601|2013-12-13 01:00,13,4.172,4.172,4.172,4.172,1
20140601|2013-12-13 01:30,13,4.162,4.162,4.162,4.162,1
20140601|2013-12-13 02:00,13,4.166,4.166,4.166,4.166,2
20140601|2013-12-13 02:30,13,4.163,4.163,4.163,4.163,1
20140601|2013-12-13 03:30,13,4.163,4.167,4.16,4.16,7
20140601|2013-12-13 04:00,13,4.16,4.162,4.158,4.162,19
20140601|2013-12-13 06:00,13,4.18,4.18,4.177,4.177,2
20140601|2013-12-13 06:30,13,4.16,4.169,4.16,4.167,10
20140601|2013-12-13 07:00,13,4.164,4.164,4.15,4.155,23
20140601|2013-12-13 07:30,13,4.162,4.162,4.154,4.154,13
20140601|2013-12-13 08:00,13,4.157,4.161,4.151,4.155,110
20140601|2013-12-13 08:30,13,4.155,4.161,4.152,4.161,51
20140601|2013-12-13 09:00,13,4.161,4.178,4.161,4.172,17
20140601|2013-12-13 09:30,13,4.179,4.189,4.177,4.189,27
20140601|2013-12-13 10:00,13,4.176,4.178,4.16,4.16,25
20140601|2013-12-13 10:30,13,4.162,4.162,4.158,4.159,77
20140601|2013-12-13 11:00,13,4.15,4.15,4.139,4.147,18
20140601|2013-12-13 11:30,13,4.146,4.15,4.139,4.15,18
20140601|2013-12-13 12:00,13,4.141,4.15,4.135,4.148,134
20140601|2013-12-13 12:30,13,4.155,4.155,4.15,4.154,30
20140601|2013-12-13 13:00,13,4.151,4.151,4.141,4.141,12
20140601|2013-12-13 13:30,13,4.146,4.146,4.14,4.14,7
20140601|2013-12-13 14:00,13,4.146,4.146,4.146,4.146,1
20140601|2013-12-13 15:00,13,4.143,4.15,4.143,4.15,6
20140601|2013-12-15 17:00,16,4.131,4.131,4.116,4.12,8
20140601|2013-12-15 17:30,16,4.118,4.118,4.11,4.11,3
20140601|2013-12-15 18:30,16,4.116,4.118,4.116,4.118,4
20140601|2013-12-15 19:00,16,4.118,4.12,4.118,4.119,5
20140601|2013-12-15 19:30,16,4.121,4.121,4.121,4.121,1
20140601|2013-12-15 20:30,16,4.125,4.126,4.125,4.126,2
20140601|2013-12-15 21:30,16,4.127,4.128,4.127,4.128,3
20140601|2013-12-16 02:30,16,4.141,4.141,4.141,4.141,1
20140601|2013-12-16 04:00,16,4.141,4.141,4.141,4.141,1
20140601|2013-12-16 06:00,16,4.111,4.114,4.109,4.111,19
20140601|2013-12-16 06:30,16,4.084,4.085,4.083,4.084,15
20140601|2013-12-16 07:00,16,4.095,4.095,4.095,4.095,6
20140601|2013-12-16 07:30,16,4.1,4.106,4.099,4.106,51
20140601|2013-12-16 08:00,16,4.111,4.136,4.102,4.13,109
20140601|2013-12-16 08:30,16,4.13,4.138,4.127,4.138,22
20140601|2013-12-16 09:00,16,4.135,4.136,4.122,4.122,43
20140601|2013-12-16 09:30,16,4.132,4.151,4.13,4.15,80
20140601|2013-12-16 10:00,16,4.148,4.151,4.142,4.151,48
20140601|2013-12-16 10:30,16,4.146,4.147,4.137,4.138,8
20140601|2013-12-16 11:30,16,4.137,4.144,4.137,4.144,26
20140601|2013-12-16 12:00,16,4.142,4.142,4.137,4.139,29
20140601|2013-12-16 12:30,16,4.14,4.148,4.14,4.148,19
20140601|2013-12-16 13:00,16,4.148,4.152,4.139,4.152,18
20140601|2013-12-16 13:30,16,4.155,4.155,4.137,4.137,9
20140601|2013-12-16 14:00,16,4.137,4.137,4.137,4.137,2
20140601|2013-12-16 14:30,16,4.136,4.139,4.128,4.139,70
20140601|2013-12-16 15:00,16,4.141,4.146,4.14,4.14,9
20140601|2013-12-16 15:30,16,4.143,4.143,4.135,4.143,24
20140601|2013-12-16 18:00,17,4.166,4.166,4.166,4.166,1
20140601|2013-12-17 06:30,17,4.146,4.146,4.146,4.146,1
20140601|2013-12-17 07:00,17,4.136,4.136,4.132,4.133,9
20140601|2013-12-17 07:30,17,4.124,4.124,4.118,4.118,6
20140601|2013-12-17 08:00,17,4.12,4.146,4.119,4.146,80
20140601|2013-12-17 08:30,17,4.144,4.149,4.143,4.148,22
20140601|2013-12-17 09:00,17,4.138,4.138,4.132,4.137,105
20140601|2013-12-17 09:30,17,4.133,4.134,4.125,4.128,42
20140601|2013-12-17 10:00,17,4.13,4.135,4.13,4.132,21
20140601|2013-12-17 10:30,17,4.133,4.15,4.133,4.15,23
20140601|2013-12-17 11:00,17,4.148,4.148,4.148,4.148,1
20140601|2013-12-17 11:30,17,4.154,4.167,4.15,4.15,69
20140601|2013-12-17 12:00,17,4.151,4.157,4.151,4.157,57
20140601|2013-12-17 12:30,17,4.16,4.167,4.158,4.167,26
20140601|2013-12-17 13:00,17,4.164,4.169,4.155,4.155,42
20140601|2013-12-17 13:30,17,4.157,4.157,4.147,4.152,3
20140601|2013-12-17 14:00,17,4.153,4.153,4.152,4.152,7
20140601|2013-12-17 14:30,17,4.145,4.145,4.145,4.145,5
20140601|2013-12-17 15:00,17,4.154,4.154,4.154,4.154,3
20140601|2013-12-17 15:30,17,4.157,4.157,4.157,4.157,4
20140601|2013-12-17 17:30,18,4.162,4.162,4.162,4.162,1
20140601|2013-12-17 18:00,18,4.162,4.162,4.162,4.162,5
20140601|2013-12-18 03:00,18,4.221,4.221,4.219,4.219,15
20140601|2013-12-18 05:30,18,4.168,4.168,4.168,4.168,1
20140601|2013-12-18 07:00,18,4.178,4.178,4.178,4.178,2
20140601|2013-12-18 08:00,18,4.169,4.175,4.167,4.167,21
20140601|2013-12-18 08:30,18,4.165,4.165,4.16,4.162,13
20140601|2013-12-18 09:00,18,4.166,4.166,4.165,4.165,7
20140601|2013-12-18 09:30,18,4.155,4.165,4.154,4.158,28
20140601|2013-12-18 10:00,18,4.164,4.164,4.155,4.157,7
20140601|2013-12-18 10:30,18,4.151,4.151,4.145,4.147,23
20140601|2013-12-18 11:00,18,4.141,4.141,4.141,4.141,1
20140601|2013-12-18 11:30,18,4.144,4.149,4.144,4.149,12
20140601|2013-12-18 12:00,18,4.153,4.153,4.152,4.152,16
20140601|2013-12-18 13:00,18,4.139,4.144,4.123,4.136,518
20140601|2013-12-18 13:30,18,4.135,4.138,4.135,4.137,13
20140601|2013-12-18 14:00,18,4.141,4.141,4.136,4.137,11
20140601|2013-12-18 14:30,18,4.135,4.135,4.135,4.135,1
20140601|2013-12-18 15:30,18,4.143,4.144,4.139,4.139,8
20140601|2013-12-19 02:00,19,4.168,4.173,4.165,4.173,6
20140601|2013-12-19 07:00,19,4.165,4.165,4.165,4.165,6
20140601|2013-12-19 08:00,19,4.176,4.178,4.174,4.174,71
20140601|2013-12-19 08:30,19,4.171,4.171,4.168,4.168,8
20140601|2013-12-19 09:00,19,4.171,4.175,4.155,4.165,205
20140601|2013-12-19 09:30,19,4.2,4.213,4.18,4.19,259
20140601|2013-12-19 10:00,19,4.197,4.208,4.19,4.205,97
20140601|2013-12-19 10:30,19,4.21,4.21,4.199,4.203,13
20140601|2013-12-19 11:00,19,4.197,4.206,4.197,4.2,7
20140601|2013-12-19 11:30,19,4.199,4.199,4.194,4.194,10
20140601|2013-12-19 12:00,19,4.187,4.195,4.176,4.183,40
20140601|2013-12-19 12:30,19,4.183,4.189,4.183,4.189,11
20140601|2013-12-19 13:00,19,4.194,4.212,4.191,4.212,60
20140601|2013-12-19 13:30,19,4.212,4.212,4.202,4.206,53
20140601|2013-12-19 14:00,19,4.203,4.21,4.201,4.21,43
20140601|2013-12-19 14:30,19,4.208,4.208,4.199,4.199,26
20140601|2013-12-19 15:00,19,4.199,4.199,4.197,4.197,2
20140601|2013-12-19 19:00,20,4.206,4.206,4.206,4.206,1
20140601|2013-12-19 22:30,20,4.194,4.194,4.194,4.194,2
20140601|2013-12-20 02:30,20,4.213,4.213,4.213,4.213,1
20140601|2013-12-20 06:30,20,4.202,4.202,4.202,4.202,1
20140601|2013-12-20 07:00,20,4.192,4.192,4.187,4.187,15
20140601|2013-12-20 07:30,20,4.2,4.2,4.2,4.2,1
20140601|2013-12-20 08:00,20,4.191,4.194,4.187,4.194,79
20140601|2013-12-20 08:30,20,4.193,4.203,4.192,4.192,97
20140601|2013-12-20 09:00,20,4.19,4.19,4.188,4.188,2
20140601|2013-12-20 09:30,20,4.187,4.193,4.186,4.187,25
20140601|2013-12-20 10:00,20,4.188,4.188,4.176,4.176,28
20140601|2013-12-20 10:30,20,4.178,4.18,4.178,4.18,5
20140601|2013-12-20 11:00,20,4.187,4.187,4.18,4.18,6
20140601|2013-12-20 11:30,20,4.183,4.185,4.183,4.185,5
20140601|2013-12-20 12:00,20,4.182,4.182,4.173,4.173,2
20140601|2013-12-20 12:30,20,4.178,4.178,4.159,4.159,13
20140601|2013-12-20 13:00,20,4.158,4.164,4.158,4.163,11
20140601|2013-12-20 14:00,20,4.158,4.158,4.156,4.157,6
20140601|2013-12-20 14:30,20,4.164,4.164,4.161,4.161,2
20140601|2013-12-20 15:00,20,4.164,4.164,4.158,4.163,3
20140601|2013-12-22 17:00,23,4.162,4.162,4.162,4.162,1
20140601|2013-12-22 19:00,23,4.185,4.185,4.185,4.185,8
20140601|2013-12-22 21:00,23,4.196,4.196,4.196,4.196,1
20140601|2013-12-23 04:00,23,4.176,4.176,4.176,4.176,1
20140601|2013-12-23 05:00,23,4.178,4.178,4.178,4.178,1
20140601|2013-12-23 05:30,23,4.187,4.193,4.183,4.193,7
20140601|2013-12-23 06:00,23,4.184,4.184,4.184,4.184,31
20140601|2013-12-23 06:30,23,4.182,4.182,4.182,4.182,1
20140601|2013-12-23 07:00,23,4.183,4.183,4.176,4.176,9
20140601|2013-12-23 07:30,23,4.176,4.176,4.165,4.17,37
20140601|2013-12-23 08:00,23,4.168,4.17,4.162,4.162,59
20140601|2013-12-23 08:30,23,4.163,4.168,4.15,4.154,117
20140601|2013-12-23 09:00,23,4.154,4.157,4.15,4.151,30
20140601|2013-12-23 09:30,23,4.151,4.164,4.151,4.164,17
20140601|2013-12-23 10:00,23,4.167,4.167,4.162,4.166,21
20140601|2013-12-23 10:30,23,4.175,4.175,4.166,4.166,26
20140601|2013-12-23 11:00,23,4.165,4.167,4.161,4.163,39
20140601|2013-12-23 11:30,23,4.163,4.163,4.16,4.16,4
20140601|2013-12-23 12:00,23,4.163,4.167,4.16,4.16,24
20140601|2013-12-23 12:30,23,4.164,4.167,4.16,4.16,19
20140601|2013-12-23 13:00,23,4.165,4.171,4.165,4.166,16
20140601|2013-12-23 13:30,23,4.165,4.167,4.165,4.166,8
20140601|2013-12-23 14:00,23,4.166,4.166,4.166,4.166,1
20140601|2013-12-23 15:00,23,4.175,4.175,4.175,4.175,1
20140601|2013-12-24 06:30,24,4.175,4.175,4.17,4.17,3
20140601|2013-12-24 07:00,24,4.169,4.169,4.156,4.156,16
20140601|2013-12-24 07:30,24,4.165,4.175,4.165,4.17,24
20140601|2013-12-24 08:00,24,4.169,4.174,4.144,4.144,33
20140601|2013-12-24 08:30,24,4.147,4.152,4.147,4.152,8
20140601|2013-12-24 09:00,24,4.148,4.151,4.148,4.15,18
20140601|2013-12-24 09:30,24,4.147,4.148,4.146,4.148,6
20140601|2013-12-24 10:30,24,4.141,4.147,4.139,4.147,9
20140601|2013-12-24 11:00,24,4.152,4.154,4.147,4.147,42
20140601|2013-12-24 11:30,24,4.143,4.15,4.135,4.148,16
20140601|2013-12-24 12:00,24,4.157,4.157,4.156,4.156,2
20140601|2013-12-25 22:30,26,4.168,4.168,4.168,4.168,3
20140601|2013-12-26 06:30,26,4.172,4.172,4.172,4.172,1
20140601|2013-12-26 07:00,26,4.175,4.175,4.175,4.175,1
20140601|2013-12-26 07:30,26,4.17,4.17,4.17,4.17,3
20140601|2013-12-26 08:00,26,4.175,4.18,4.164,4.167,44
20140601|2013-12-26 08:30,26,4.163,4.163,4.147,4.152,23
20140601|2013-12-26 09:00,26,4.152,4.158,4.152,4.158,8
20140601|2013-12-26 10:00,26,4.173,4.174,4.173,4.174,8
20140601|2013-12-26 10:30,26,4.18,4.18,4.18,4.18,1
20140601|2013-12-26 11:00,26,4.18,4.196,4.18,4.196,2
20140601|2013-12-26 11:30,26,4.193,4.193,4.189,4.189,10
20140601|2013-12-26 12:00,26,4.198,4.198,4.192,4.192,26
20140601|2013-12-26 12:30,26,4.195,4.195,4.195,4.195,25
20140601|2013-12-26 13:00,26,4.205,4.211,4.205,4.211,33
20140601|2013-12-26 13:30,26,4.213,4.213,4.202,4.202,38
20140601|2013-12-26 20:00,27,4.192,4.192,4.192,4.192,1
20140601|2013-12-26 22:00,27,4.192,4.192,4.192,4.192,6
20140601|2013-12-27 06:30,27,4.188,4.188,4.183,4.183,6
20140601|2013-12-27 07:00,27,4.179,4.187,4.179,4.187,97
20140601|2013-12-27 07:30,27,4.185,4.203,4.185,4.2,51
20140601|2013-12-27 08:00,27,4.2,4.204,4.189,4.189,152
20140601|2013-12-27 08:30,27,4.191,4.198,4.188,4.188,84
20140601|2013-12-27 09:00,27,4.201,4.201,4.191,4.195,78
20140601|2013-12-27 09:30,27,4.202,4.219,4.201,4.218,12
20140601|2013-12-27 10:00,27,4.206,4.209,4.206,4.209,5
20140601|2013-12-27 10:30,27,4.208,4.209,4.197,4.197,34
20140601|2013-12-27 11:00,27,4.192,4.198,4.19,4.198,42
20140601|2013-12-27 11:30,27,4.2,4.202,4.189,4.19,87
20140601|2013-12-27 12:00,27,4.19,4.193,4.189,4.193,7
20140601|2013-12-27 12:30,27,4.196,4.199,4.196,4.199,8
20140601|2013-12-27 13:00,27,4.205,4.21,4.175,4.176,34
20140601|2013-12-27 13:30,27,4.18,4.18,4.18,4.18,1
20140601|2013-12-27 14:30,27,4.168,4.168,4.168,4.168,2
20140601|2013-12-27 15:00,27,4.167,4.167,4.165,4.165,2
20140601|2013-12-27 16:00,27,4.157,4.157,4.157,4.157,1
20140601|2013-12-29 17:00,30,4.2,4.2,4.2,4.2,12
20140601|2013-12-29 17:30,30,4.214,4.214,4.209,4.21,5
20140601|2013-12-29 18:00,30,4.21,4.21,4.21,4.21,2
20140601|2013-12-29 19:00,30,4.208,4.208,4.208,4.208,1
20140601|2013-12-30 05:30,30,4.228,4.234,4.218,4.218,10
20140601|2013-12-30 07:00,30,4.226,4.24,4.226,4.227,16
20140601|2013-12-30 07:30,30,4.227,4.234,4.221,4.224,68
20140601|2013-12-30 08:00,30,4.228,4.236,4.222,4.236,116
20140601|2013-12-30 08:30,30,4.231,4.235,4.225,4.227,30
20140601|2013-12-30 09:00,30,4.229,4.233,4.226,4.231,16
20140601|2013-12-30 09:30,30,4.237,4.239,4.235,4.236,251
20140601|2013-12-30 10:00,30,4.239,4.24,4.239,4.239,24
20140601|2013-12-30 10:30,30,4.24,4.243,4.236,4.237,55
20140601|2013-12-30 11:00,30,4.237,4.237,4.234,4.234,15
20140601|2013-12-30 11:30,30,4.234,4.242,4.234,4.241,49
20140601|2013-12-30 12:00,30,4.241,4.241,4.227,4.239,34
20140601|2013-12-30 12:30,30,4.241,4.241,4.241,4.241,1
20140601|2013-12-30 13:00,30,4.23,4.241,4.23,4.237,31
20140601|2013-12-30 13:30,30,4.239,4.239,4.239,4.239,1
20140601|2013-12-30 14:30,30,4.241,4.244,4.237,4.241,32
20140601|2013-12-31 05:30,31,4.206,4.206,4.201,4.201,2
20140601|2013-12-31 07:00,31,4.216,4.22,4.208,4.208,7
20140601|2013-12-31 07:30,31,4.209,4.209,4.187,4.191,17
20140601|2013-12-31 08:00,31,4.188,4.202,4.188,4.202,95
20140601|2013-12-31 08:30,31,4.197,4.197,4.19,4.19,11
20140601|2013-12-31 09:00,31,4.194,4.194,4.168,4.168,48
20140601|2013-12-31 09:30,31,4.163,4.169,4.163,4.169,5
20140601|2013-12-31 10:00,31,4.173,4.176,4.173,4.173,14
20140601|2013-12-31 10:30,31,4.172,4.172,4.166,4.167,13
20140601|2013-12-31 11:00,31,4.164,4.164,4.156,4.156,10
20140601|2013-12-31 12:00,31,4.152,4.156,4.152,4.156,2
20140601|2013-12-31 12:30,31,4.154,4.155,4.136,4.144,39
20140601|2013-12-31 13:00,31,4.14,4.14,4.111,4.114,103
20140601|2013-12-31 13:30,31,4.112,4.131,4.112,4.131,29
20140601|2013-12-31 14:00,31,4.13,4.13,4.12,4.128,10
20140601|2013-12-31 14:30,31,4.128,4.128,4.128,4.128,2
20140601|2014-01-01 17:30,2,4.13,4.13,4.125,4.128,15
20140601|2014-01-01 18:00,2,4.13,4.13,4.125,4.125,14
20140601|2014-01-01 18:30,2,4.132,4.132,4.132,4.132,2
20140601|2014-01-01 19:00,2,4.131,4.135,4.131,4.135,10
20140601|2014-01-01 19:30,2,4.136,4.139,4.136,4.139,16
20140601|2014-01-01 20:30,2,4.14,4.14,4.14,4.14,1
20140601|2014-01-01 21:00,2,4.134,4.134,4.13,4.132,5
20140601|2014-01-01 21:30,2,4.125,4.132,4.125,4.132,13
20140601|2014-01-02 05:00,2,4.143,4.143,4.141,4.141,10
20140601|2014-01-02 06:30,2,4.173,4.173,4.173,4.173,1
20140601|2014-01-02 07:00,2,4.173,4.175,4.165,4.165,21
20140601|2014-01-02 07:30,2,4.156,4.168,4.155,4.159,51
20140601|2014-01-02 08:00,2,4.159,4.167,4.154,4.165,130
20140601|2014-01-02 08:30,2,4.166,4.174,4.16,4.174,47
20140601|2014-01-02 09:00,2,4.174,4.174,4.17,4.17,6
20140601|2014-01-02 09:30,2,4.175,4.177,4.174,4.177,3
20140601|2014-01-02 10:00,2,4.173,4.173,4.171,4.171,4
20140601|2014-01-02 10:30,2,4.166,4.169,4.158,4.169,28
20140601|2014-01-02 11:00,2,4.167,4.172,4.164,4.169,16
20140601|2014-01-02 11:30,2,4.17,4.178,4.162,4.178,8
20140601|2014-01-02 12:00,2,4.175,4.181,4.174,4.181,17
20140601|2014-01-02 12:30,2,4.182,4.182,4.182,4.182,1
20140601|2014-01-02 13:00,2,4.182,4.189,4.174,4.189,41
20140601|2014-01-02 13:30,2,4.187,4.187,4.179,4.18,36
20140601|2014-01-02 14:00,2,4.176,4.176,4.176,4.176,18
20140601|2014-01-02 14:30,2,4.176,4.176,4.176,4.176,1
20140601|2014-01-02 23:30,3,4.16,4.16,4.16,4.16,2
20140601|2014-01-03 02:00,3,4.178,4.178,4.178,4.178,1
20140601|2014-01-03 05:30,3,4.154,4.154,4.154,4.154,1
20140601|2014-01-03 06:30,3,4.183,4.184,4.183,4.184,5
20140601|2014-01-03 07:00,3,4.182,4.182,4.152,4.156,66
20140601|2014-01-03 07:30,3,4.157,4.162,4.144,4.144,34
20140601|2014-01-03 08:00,3,4.145,4.157,4.141,4.156,221
20140601|2014-01-03 08:30,3,4.158,4.166,4.153,4.157,173
20140601|2014-01-03 09:00,3,4.157,4.161,4.147,4.147,60
20140601|2014-01-03 09:30,3,4.145,4.164,4.12,4.164,32
20140601|2014-01-03 10:00,3,4.181,4.194,4.18,4.194,30
20140601|2014-01-03 10:30,3,4.201,4.222,4.201,4.207,61
20140601|2014-01-03 11:00,3,4.212,4.221,4.212,4.221,17
20140601|2014-01-03 11:30,3,4.211,4.211,4.21,4.21,38
20140601|2014-01-03 12:00,3,4.214,4.214,4.206,4.206,3
20140601|2014-01-03 12:30,3,4.196,4.199,4.185,4.186,32
20140601|2014-01-03 13:00,3,4.175,4.175,4.16,4.168,13
20140601|2014-01-03 13:30,3,4.168,4.17,4.168,4.17,8
20140601|2014-01-03 14:00,3,4.169,4.175,4.169,4.171,21
20140601|2014-01-03 14:30,3,4.172,4.172,4.172,4.172,1
20140601|2014-01-03 15:00,3,4.172,4.172,4.172,4.172,1
20140601|2014-01-06 07:00,6,4.198,4.2,4.195,4.2,14
20140601|2014-01-06 07:30,6,4.198,4.198,4.163,4.168,92
20140601|2014-01-06 08:00,6,4.16,4.175,4.157,4.175,80
20140601|2014-01-06 08:30,6,4.184,4.184,4.181,4.181,10
20140601|2014-01-06 09:00,6,4.177,4.205,4.177,4.19,31
20140601|2014-01-06 09:30,6,4.181,4.181,4.173,4.173,96
20140601|2014-01-06 10:00,6,4.169,4.17,4.159,4.159,41
20140601|2014-01-06 10:30,6,4.152,4.175,4.152,4.156,62
20140601|2014-01-06 11:00,6,4.163,4.165,4.15,4.15,42
20140601|2014-01-06 11:30,6,4.155,4.16,4.155,4.16,66
20140601|2014-01-06 12:00,6,4.16,4.165,4.157,4.16,188
20140601|2014-01-06 12:30,6,4.165,4.17,4.16,4.17,433
20140601|2014-01-06 13:00,6,4.18,4.185,4.176,4.176,82
20140601|2014-01-06 13:30,6,4.18,4.181,4.179,4.18,94
20140601|2014-01-06 14:00,6,4.177,4.177,4.177,4.177,1
20140601|2014-01-06 14:30,6,4.18,4.18,4.18,4.18,1
20140601|2014-01-06 15:00,6,4.181,4.187,4.181,4.187,40
20140601|2014-01-06 15:30,6,4.181,4.187,4.181,4.186,15
20140601|2014-01-06 16:00,6,4.187,4.187,4.187,4.187,5
20140601|2014-01-06 19:30,7,4.195,4.195,4.195,4.195,5
20140601|2014-01-06 20:00,7,4.211,4.211,4.211,4.211,5
20140601|2014-01-06 20:30,7,4.218,4.218,4.218,4.218,1
20140601|2014-01-06 21:00,7,4.218,4.218,4.218,4.218,4
20140601|2014-01-06 21:30,7,4.222,4.222,4.218,4.218,13
20140601|2014-01-06 22:00,7,4.214,4.222,4.214,4.222,64
20140601|2014-01-06 22:30,7,4.212,4.217,4.204,4.217,125
20140601|2014-01-06 23:00,7,4.212,4.217,4.212,4.217,15
20140601|2014-01-06 23:30,7,4.222,4.222,4.222,4.222,1
20140601|2014-01-07 00:00,7,4.221,4.228,4.221,4.228,28
20140601|2014-01-07 00:30,7,4.223,4.223,4.223,4.223,8
20140601|2014-01-07 01:00,7,4.223,4.223,4.223,4.223,5
20140601|2014-01-07 01:30,7,4.223,4.223,4.223,4.223,2
20140601|2014-01-07 02:30,7,4.223,4.223,4.21,4.214,70
20140601|2014-01-07 03:00,7,4.214,4.216,4.201,4.207,49
20140601|2014-01-07 03:30,7,4.207,4.208,4.206,4.208,20
20140601|2014-01-07 04:00,7,4.209,4.217,4.208,4.217,15
20140601|2014-01-07 04:30,7,4.224,4.224,4.224,4.224,5
20140601|2014-01-07 05:00,7,4.22,4.225,4.218,4.225,39
20140601|2014-01-07 05:30,7,4.222,4.222,4.221,4.221,2
20140601|2014-01-07 06:00,7,4.218,4.218,4.218,4.218,1
20140601|2014-01-07 06:30,7,4.225,4.225,4.221,4.221,4
20140601|2014-01-07 07:00,7,4.214,4.214,4.201,4.212,32
20140601|2014-01-07 07:30,7,4.209,4.232,4.205,4.232,106
20140601|2014-01-07 08:00,7,4.231,4.263,4.231,4.243,336
20140601|2014-01-07 08:30,7,4.248,4.248,4.232,4.238,48
20140601|2014-01-07 09:00,7,4.235,4.235,4.204,4.204,97
20140601|2014-01-07 09:30,7,4.203,4.213,4.201,4.213,46
20140601|2014-01-07 10:00,7,4.212,4.214,4.196,4.2,28
20140601|2014-01-07 10:30,7,4.202,4.22,4.195,4.202,39
20140601|2014-01-07 11:00,7,4.205,4.205,4.194,4.201,7
20140601|2014-01-07 11:30,7,4.199,4.199,4.188,4.192,6
20140601|2014-01-07 12:00,7,4.188,4.188,4.156,4.158,61
20140601|2014-01-07 12:30,7,4.14,4.16,4.14,4.148,49
20140601|2014-01-07 13:00,7,4.167,4.167,4.152,4.157,34
20140601|2014-01-07 13:30,7,4.155,4.158,4.153,4.158,7
20140601|2014-01-07 14:00,7,4.165,4.169,4.165,4.168,25
20140601|2014-01-07 14:30,7,4.165,4.172,4.165,4.172,8
20140601|2014-01-07 15:00,7,4.17,4.17,4.17,4.17,1
20140601|2014-01-07 15:30,7,4.171,4.171,4.171,4.171,9
20140601|2014-01-07 16:00,7,4.171,4.171,4.171,4.171,21
20140601|2014-01-08 02:30,8,4.185,4.185,4.185,4.185,44
20140601|2014-01-08 03:00,8,4.185,4.185,4.185,4.185,4
20140601|2014-01-08 04:30,8,4.185,4.185,4.185,4.185,48
20140601|2014-01-08 05:00,8,4.185,4.185,4.185,4.185,4
20140601|2014-01-08 05:30,8,4.187,4.187,4.187,4.187,1
20140601|2014-01-08 06:30,8,4.172,4.172,4.172,4.172,1
20140601|2014-01-08 07:00,8,4.168,4.171,4.165,4.171,13
20140601|2014-01-08 07:30,8,4.167,4.168,4.145,4.145,116
20140601|2014-01-08 08:00,8,4.147,4.165,4.142,4.156,71
20140601|2014-01-08 08:30,8,4.158,4.159,4.156,4.156,18
20140601|2014-01-08 09:00,8,4.162,4.165,4.162,4.163,11
20140601|2014-01-08 10:30,8,4.153,4.153,4.125,4.127,28
20140601|2014-01-08 11:00,8,4.132,4.132,4.093,4.094,156
20140601|2014-01-08 11:30,8,4.091,4.097,4.088,4.096,57
20140601|2014-01-08 12:00,8,4.096,4.096,4.096,4.096,1
20140601|2014-01-08 12:30,8,4.096,4.104,4.095,4.095,9
20140601|2014-01-08 13:00,8,4.091,4.092,4.06,4.06,207
20140601|2014-01-08 13:30,8,4.061,4.064,4.061,4.063,67
20140601|2014-01-08 14:00,8,4.065,4.072,4.065,4.071,14
20140601|2014-01-08 14:30,8,4.068,4.068,4.065,4.067,14
20140601|2014-01-08 15:00,8,4.06,4.06,4.054,4.054,33
20140601|2014-01-08 15:30,8,4.049,4.049,4.04,4.04,91
20140601|2014-01-08 16:00,8,4.04,4.046,4.04,4.046,3
20140601|2014-01-08 17:30,9,4.036,4.036,4.036,4.036,1
20140601|2014-01-08 18:00,9,4.038,4.038,4.038,4.038,1
20140601|2014-01-08 18:30,9,4.03,4.03,4.03,4.03,1
20140601|2014-01-08 19:00,9,4.03,4.03,4.03,4.03,5
20140601|2014-01-08 19:30,9,4.032,4.032,4.027,4.031,15
20140601|2014-01-08 23:00,9,4.043,4.043,4.04,4.04,7
20140601|2014-01-09 01:30,9,4.023,4.023,4.023,4.023,4
20140601|2014-01-09 02:30,9,4.035,4.035,4.035,4.035,1
20140601|2014-01-09 05:30,9,4.029,4.029,4.029,4.029,1
20140601|2014-01-09 07:00,9,4.023,4.025,4.011,4.025,101
20140601|2014-01-09 07:30,9,4.028,4.03,4.02,4.025,26
20140601|2014-01-09 08:00,9,4.028,4.028,4.009,4.024,185
20140601|2014-01-09 08:30,9,4.029,4.031,4.025,4.03,39
20140601|2014-01-09 09:00,9,4.029,4.033,4.019,4.028,36
20140601|2014-01-09 09:30,9,4.044,4.065,4.031,4.043,162
20140601|2014-01-09 10:00,9,4.031,4.031,4.023,4.027,57
20140601|2014-01-09 10:30,9,4.027,4.03,3.999,3.999,571
20140601|2014-01-09 11:00,9,3.997,4.011,3.993,4.011,37
20140601|2014-01-09 11:30,9,4.005,4.005,3.971,3.976,179
20140601|2014-01-09 12:00,9,3.973,3.99,3.967,3.99,115
20140601|2014-01-09 12:30,9,3.987,3.992,3.963,3.969,34
20140601|2014-01-09 13:00,9,3.961,3.962,3.906,3.909,142
20140601|2014-01-09 13:30,9,3.918,3.93,3.917,3.93,43
20140601|2014-01-09 14:00,9,3.932,3.932,3.932,3.932,2
20140601|2014-01-09 14:30,9,3.932,3.942,3.932,3.942,13
20140601|2014-01-09 15:00,9,3.946,3.946,3.945,3.945,5
20140601|2014-01-09 15:30,9,3.942,3.942,3.921,3.924,57
20140601|2014-01-09 16:00,9,3.928,3.928,3.926,3.926,6
20140601|2014-01-09 17:00,10,3.909,3.909,3.903,3.903,6
20140601|2014-01-09 17:30,10,3.901,3.901,3.9,3.901,13
20140601|2014-01-09 18:00,10,3.9,3.901,3.9,3.9,27
20140601|2014-01-09 18:30,10,3.895,3.895,3.895,3.895,2
20140601|2014-01-09 19:00,10,3.903,3.903,3.9,3.9,9
20140601|2014-01-09 19:30,10,3.899,3.899,3.895,3.895,16
20140601|2014-01-09 20:00,10,3.898,3.898,3.893,3.893,8
20140601|2014-01-09 20:30,10,3.897,3.9,3.895,3.9,25
20140601|2014-01-09 21:00,10,3.901,3.901,3.901,3.901,32
20140601|2014-01-09 21:30,10,3.903,3.903,3.9,3.9,19
20140601|2014-01-09 22:00,10,3.9,3.902,3.9,3.902,4
20140601|2014-01-09 22:30,10,3.905,3.905,3.901,3.901,23
20140601|2014-01-10 00:30,10,3.911,3.911,3.911,3.911,1
20140601|2014-01-10 02:00,10,3.919,3.919,3.919,3.919,1
20140601|2014-01-10 04:30,10,3.911,3.911,3.911,3.911,1
20140601|2014-01-10 05:30,10,3.905,3.905,3.905,3.905,1
20140601|2014-01-10 06:00,10,3.907,3.907,3.907,3.907,2
20140601|2014-01-10 06:30,10,3.9,3.9,3.89,3.89,17
20140601|2014-01-10 07:00,10,3.879,3.895,3.874,3.895,40
20140601|2014-01-10 07:30,10,3.888,3.926,3.888,3.919,154
20140601|2014-01-10 08:00,10,3.92,3.931,3.914,3.921,99
20140601|2014-01-10 08:30,10,3.922,3.937,3.922,3.929,52
20140601|2014-01-10 09:00,10,3.93,3.936,3.93,3.936,30
20140601|2014-01-10 09:30,10,3.942,3.942,3.929,3.933,32
20140601|2014-01-10 10:00,10,3.941,3.949,3.934,3.947,161
20140601|2014-01-10 10:30,10,3.945,3.947,3.932,3.941,41
20140601|2014-01-10 11:00,10,3.951,3.952,3.944,3.944,22
20140601|2014-01-10 11:30,10,3.958,3.961,3.955,3.956,13
20140601|2014-01-10 12:00,10,3.945,3.949,3.943,3.944,55
20140601|2014-01-10 12:30,10,3.944,3.944,3.929,3.934,44
20140601|2014-01-10 13:00,10,3.94,3.94,3.908,3.913,113
20140601|2014-01-10 13:30,10,3.924,3.933,3.92,3.923,420
20140601|2014-01-10 14:30,10,3.93,3.936,3.93,3.936,9
20140601|2014-01-10 15:30,10,3.937,3.94,3.937,3.94,9
20140601|2014-01-12 17:00,13,3.964,3.984,3.964,3.964,49
20140601|2014-01-12 17:30,13,3.967,3.97,3.967,3.97,4
20140601|2014-01-12 18:00,13,3.967,3.967,3.967,3.967,1
20140601|2014-01-12 18:30,13,3.968,3.968,3.968,3.968,14
20140601|2014-01-12 19:00,13,3.97,3.97,3.967,3.967,9
20140601|2014-01-12 19:30,13,3.965,3.965,3.965,3.965,1
20140601|2014-01-12 20:30,13,3.967,3.967,3.967,3.967,1
20140601|2014-01-12 21:30,13,3.969,3.969,3.969,3.969,1
20140601|2014-01-12 23:00,13,3.966,3.966,3.966,3.966,1
20140601|2014-01-12 23:30,13,3.968,3.968,3.968,3.968,1
20140601|2014-01-13 00:00,13,3.964,3.964,3.964,3.964,2
20140601|2014-01-13 01:00,13,3.965,3.965,3.964,3.964,3
20140601|2014-01-13 02:00,13,3.967,3.967,3.964,3.964,11
20140601|2014-01-13 03:00,13,3.97,3.97,3.97,3.97,1
20140601|2014-01-13 04:30,13,3.965,3.965,3.963,3.963,2
20140601|2014-01-13 05:30,13,3.986,3.986,3.986,3.986,1
20140601|2014-01-13 06:00,13,4.002,4.002,4.002,4.002,1
20140601|2014-01-13 07:00,13,3.995,4.013,3.993,4.013,199
20140601|2014-01-13 07:30,13,4.02,4.035,4.017,4.028,401
20140601|2014-01-13 08:00,13,4.028,4.046,4.025,4.032,183
20140601|2014-01-13 08:30,13,4.026,4.038,4.021,4.038,56
20140601|2014-01-13 09:00,13,4.047,4.05,4.043,4.048,12
20140601|2014-01-13 09:30,13,4.046,4.053,4.044,4.046,113
20140601|2014-01-13 10:00,13,4.046,4.046,4.04,4.046,15
20140601|2014-01-13 10:30,13,4.054,4.066,4.05,4.061,65
20140601|2014-01-13 11:00,13,4.061,4.061,4.05,4.06,49
20140601|2014-01-13 11:30,13,4.057,4.065,4.055,4.055,22
20140601|2014-01-13 12:00,13,4.057,4.077,4.056,4.077,66
20140601|2014-01-13 12:30,13,4.071,4.076,4.066,4.066,12
20140601|2014-01-13 13:00,13,4.063,4.077,4.054,4.054,80
20140601|2014-01-13 13:30,13,4.054,4.06,4.054,4.06,31
20140601|2014-01-13 14:00,13,4.064,4.065,4.064,4.065,3
20140601|2014-01-13 14:30,13,4.075,4.085,4.075,4.084,85
20140601|2014-01-13 15:00,13,4.076,4.079,4.074,4.074,10
20140601|2014-01-13 15:30,13,4.079,4.079,4.079,4.079,2
20140601|2014-01-13 22:00,14,4.075,4.075,4.075,4.075,57
20140601|2014-01-13 22:30,14,4.075,4.075,4.075,4.075,43
20140601|2014-01-14 03:00,14,4.072,4.073,4.072,4.073,2
20140601|2014-01-14 04:00,14,4.058,4.058,4.058,4.058,1
20140601|2014-01-14 05:00,14,4.07,4.07,4.07,4.07,50
20140601|2014-01-14 05:30,14,4.086,4.086,4.086,4.086,1
20140601|2014-01-14 06:30,14,4.086,4.096,4.086,4.096,10
20140601|2014-01-14 07:00,14,4.092,4.104,4.092,4.101,44
20140601|2014-01-14 07:30,14,4.102,4.112,4.099,4.112,172
20140601|2014-01-14 08:00,14,4.111,4.114,4.097,4.113,84
20140601|2014-01-14 08:30,14,4.113,4.113,4.103,4.108,56
20140601|2014-01-14 09:00,14,4.098,4.098,4.094,4.097,38
20140601|2014-01-14 09:30,14,4.1,4.1,4.093,4.096,28
20140601|2014-01-14 10:00,14,4.09,4.113,4.088,4.113,44
20140601|2014-01-14 10:30,14,4.103,4.123,4.1,4.123,133
20140601|2014-01-14 11:00,14,4.118,4.125,4.11,4.125,173
20140601|2014-01-14 11:30,14,4.125,4.13,4.118,4.121,238
20140601|2014-01-14 12:00,14,4.119,4.124,4.115,4.115,17
20140601|2014-01-14 12:30,14,4.112,4.121,4.112,4.119,23
20140601|2014-01-14 13:00,14,4.12,4.121,4.107,4.108,75
20140601|2014-01-14 13:30,14,4.109,4.109,4.102,4.109,48
20140601|2014-01-14 14:00,14,4.115,4.115,4.115,4.115,3
20140601|2014-01-14 14:30,14,4.114,4.114,4.114,4.114,18
20140601|2014-01-14 15:00,14,4.115,4.115,4.111,4.111,2
20140601|2014-01-14 15:30,14,4.11,4.11,4.11,4.11,3
20140601|2014-01-15 05:00,15,4.133,4.133,4.133,4.133,1
20140601|2014-01-15 06:00,15,4.139,4.139,4.139,4.139,1
20140601|2014-01-15 06:30,15,4.136,4.138,4.134,4.138,13
20140601|2014-01-15 07:00,15,4.144,4.144,4.129,4.129,175
20140601|2014-01-15 07:30,15,4.129,4.132,4.119,4.131,100
20140601|2014-01-15 08:00,15,4.13,4.14,4.12,4.138,136
20140601|2014-01-15 08:30,15,4.135,4.136,4.119,4.123,113
20140601|2014-01-15 09:00,15,4.113,4.113,4.104,4.108,32
20140601|2014-01-15 09:30,15,4.104,4.114,4.104,4.11,17
20140601|2014-01-15 10:00,15,4.115,4.129,4.115,4.129,30
20140601|2014-01-15 10:30,15,4.131,4.144,4.131,4.137,95
20140601|2014-01-15 11:00,15,4.138,4.139,4.135,4.136,25
20140601|2014-01-15 11:30,15,4.13,4.13,4.099,4.099,21
20140601|2014-01-15 12:00,15,4.108,4.116,4.108,4.116,39
20140601|2014-01-15 12:30,15,4.109,4.11,4.105,4.11,5
20140601|2014-01-15 13:00,15,4.102,4.109,4.084,4.086,102
20140601|2014-01-15 13:30,15,4.087,4.097,4.087,4.095,22
20140601|2014-01-15 14:00,15,4.097,4.097,4.082,4.082,23
20140601|2014-01-15 14:30,15,4.081,4.081,4.081,4.081,4
20140601|2014-01-15 15:00,15,4.078,4.085,4.078,4.085,11
20140601|2014-01-15 16:00,15,4.082,4.082,4.082,4.082,1
20140601|2014-01-15 23:00,16,4.098,4.098,4.098,4.098,1
20140601|2014-01-16 01:30,16,4.115,4.115,4.111,4.111,3
20140601|2014-01-16 02:30,16,4.127,4.127,4.127,4.127,7
20140601|2014-01-16 04:00,16,4.127,4.127,4.127,4.127,89
20140601|2014-01-16 04:30,16,4.134,4.134,4.134,4.134,10
20140601|2014-01-16 05:00,16,4.136,4.136,4.136,4.136,1
20140601|2014-01-16 05:30,16,4.141,4.141,4.139,4.139,11
20140601|2014-01-16 06:30,16,4.15,4.158,4.15,4.158,12
20140601|2014-01-16 07:00,16,4.158,4.185,4.158,4.172,225
20140601|2014-01-16 07:30,16,4.174,4.184,4.164,4.17,90
20140601|2014-01-16 08:00,16,4.18,4.182,4.171,4.173,118
20140601|2014-01-16 08:30,16,4.171,4.171,4.159,4.159,67
20140601|2014-01-16 09:00,16,4.168,4.168,4.16,4.16,46
20140601|2014-01-16 09:30,16,4.157,4.157,4.12,4.146,732
20140601|2014-01-16 10:00,16,4.156,4.169,4.156,4.16,161
20140601|2014-01-16 10:30,16,4.165,4.182,4.163,4.181,127
20140601|2014-01-16 11:00,16,4.19,4.19,4.173,4.179,419
20140601|2014-01-16 11:30,16,4.179,4.18,4.11,4.11,405
20140601|2014-01-16 12:00,16,4.122,4.125,4.117,4.122,25
20140601|2014-01-16 12:30,16,4.123,4.144,4.123,4.143,67
20140601|2014-01-16 13:00,16,4.118,4.137,4.118,4.118,21
20140601|2014-01-16 13:30,16,4.12,4.123,4.117,4.117,6
20140601|2014-01-16 14:00,16,4.117,4.12,4.117,4.12,2
20140601|2014-01-16 14:30,16,4.113,4.114,4.113,4.114,7
20140601|2014-01-17 05:30,17,4.112,4.112,4.112,4.112,1
20140601|2014-01-17 06:00,17,4.111,4.111,4.111,4.111,1
20140601|2014-01-17 06:30,17,4.113,4.113,4.113,4.113,1
20140601|2014-01-17 07:00,17,4.111,4.111,4.088,4.092,208
20140601|2014-01-17 07:30,17,4.108,4.112,4.094,4.096,48
20140601|2014-01-17 08:00,17,4.091,4.099,4.078,4.08,458
20140601|2014-01-17 08:30,17,4.082,4.102,4.082,4.099,291
20140601|2014-01-17 09:00,17,4.104,4.105,4.096,4.098,90
20140601|2014-01-17 09:30,17,4.1,4.103,4.095,4.095,133
20140601|2014-01-17 10:00,17,4.095,4.099,4.082,4.087,151
20140601|2014-01-17 10:30,17,4.091,4.109,4.089,4.099,143
20140601|2014-01-17 11:00,17,4.103,4.11,4.096,4.102,72
20140601|2014-01-17 11:30,17,4.095,4.104,4.084,4.084,41
20140601|2014-01-17 12:00,17,4.088,4.088,4.075,4.076,40
20140601|2014-01-17 12:30,17,4.081,4.087,4.076,4.087,9
20140601|2014-01-17 13:00,17,4.112,4.117,4.087,4.087,29
20140601|2014-01-17 13:30,17,4.086,4.09,4.086,4.09,12
20140601|2014-01-17 14:00,17,4.092,4.092,4.074,4.074,15
20140601|2014-01-17 14:30,17,4.08,4.08,4.08,4.08,3
20140601|2014-01-17 15:00,17,4.075,4.075,4.075,4.075,1
20140601|2014-01-19 17:00,21,4.041,4.041,4.041,4.041,10
20140601|2014-01-19 22:00,21,4.078,4.078,4.078,4.078,3
20140601|2014-01-19 22:30,21,4.078,4.078,4.078,4.078,2
20140601|2014-01-20 01:30,21,4.088,4.088,4.088,4.088,1
20140601|2014-01-20 06:30,21,4.083,4.089,4.083,4.089,15
20140601|2014-01-20 07:00,21,4.085,4.113,4.085,4.113,30
20140601|2014-01-20 07:30,21,4.1,4.1,4.1,4.1,7
20140601|2014-01-20 08:00,21,4.096,4.097,4.078,4.079,14
20140601|2014-01-20 08:30,21,4.078,4.09,4.078,4.09,18
20140601|2014-01-20 09:00,21,4.088,4.088,4.088,4.088,1
20140601|2014-01-20 10:30,21,4.085,4.085,4.085,4.085,11
20140601|2014-01-20 11:00,21,4.085,4.085,4.084,4.084,39
20140601|2014-01-21 00:00,21,4.104,4.118,4.104,4.118,3
20140601|2014-01-21 05:00,21,4.139,4.139,4.139,4.139,1
20140601|2014-01-21 06:00,21,4.148,4.148,4.141,4.141,10
20140601|2014-01-21 06:30,21,4.148,4.148,4.141,4.143,65
20140601|2014-01-21 07:00,21,4.134,4.139,4.133,4.139,348
20140601|2014-01-21 07:30,21,4.149,4.157,4.147,4.152,72
20140601|2014-01-21 08:00,21,4.157,4.178,4.157,4.178,115
20140601|2014-01-21 08:30,21,4.18,4.185,4.172,4.173,199
20140601|2014-01-21 09:00,21,4.172,4.179,4.172,4.174,63
20140601|2014-01-21 09:30,21,4.175,4.175,4.164,4.169,86
20140601|2014-01-21 10:00,21,4.172,4.178,4.167,4.178,88
20140601|2014-01-21 10:30,21,4.18,4.18,4.154,4.157,51
20140601|2014-01-21 11:00,21,4.158,4.174,4.158,4.17,15
20140601|2014-01-21 11:30,21,4.166,4.175,4.161,4.174,35
20140601|2014-01-21 12:00,21,4.171,4.174,4.167,4.171,12
20140601|2014-01-21 12:30,21,4.168,4.172,4.168,4.172,2
20140601|2014-01-21 13:00,21,4.177,4.19,4.177,4.184,152
20140601|2014-01-21 13:30,21,4.18,4.186,4.18,4.185,6
20140601|2014-01-21 14:00,21,4.182,4.185,4.179,4.185,55
20140601|2014-01-21 14:30,21,4.183,4.191,4.183,4.187,95
20140601|2014-01-21 15:00,21,4.19,4.195,4.189,4.195,34
20140601|2014-01-21 15:30,21,4.2,4.203,4.199,4.201,10
20140601|2014-01-21 18:00,22,4.21,4.21,4.21,4.21,1
20140601|2014-01-21 18:30,22,4.21,4.211,4.21,4.211,3
20140601|2014-01-21 19:00,22,4.212,4.212,4.212,4.212,5
20140601|2014-01-21 20:30,22,4.213,4.213,4.213,4.213,1
20140601|2014-01-21 21:00,22,4.217,4.217,4.217,4.217,16
20140601|2014-01-21 21:30,22,4.217,4.217,4.217,4.217,4
20140601|2014-01-21 22:00,22,4.217,4.217,4.217,4.217,31
20140601|2014-01-21 23:00,22,4.217,4.217,4.217,4.217,21
20140601|2014-01-21 23:30,22,4.217,4.217,4.217,4.217,14
20140601|2014-01-22 00:00,22,4.217,4.217,4.217,4.217,14
20140601|2014-01-22 00:30,22,4.194,4.199,4.194,4.199,9
20140601|2014-01-22 02:00,22,4.22,4.22,4.22,4.22,7
20140601|2014-01-22 02:30,22,4.22,4.22,4.22,4.22,193
20140601|2014-01-22 03:00,22,4.23,4.23,4.23,4.23,12
20140601|2014-01-22 04:00,22,4.23,4.23,4.23,4.23,1
20140601|2014-01-22 04:30,22,4.23,4.233,4.23,4.233,89
20140601|2014-01-22 05:30,22,4.23,4.234,4.22,4.225,6
20140601|2014-01-22 06:30,22,4.237,4.237,4.234,4.237,13
20140601|2014-01-22 07:00,22,4.237,4.261,4.237,4.259,85
20140601|2014-01-22 07:30,22,4.255,4.259,4.248,4.257,187
20140601|2014-01-22 08:00,22,4.259,4.276,4.253,4.262,331
20140601|2014-01-22 08:30,22,4.258,4.264,4.242,4.26,145
20140601|2014-01-22 09:00,22,4.261,4.265,4.253,4.253,25
20140601|2014-01-22 09:30,22,4.252,4.261,4.249,4.249,53
20140601|2014-01-22 10:00,22,4.253,4.262,4.25,4.253,59
20140601|2014-01-22 10:30,22,4.256,4.259,4.246,4.249,20
20140601|2014-01-22 11:00,22,4.251,4.259,4.251,4.257,29
20140601|2014-01-22 11:30,22,4.249,4.262,4.247,4.261,44
20140601|2014-01-22 12:00,22,4.262,4.27,4.256,4.266,22
20140601|2014-01-22 12:30,22,4.27,4.27,4.246,4.246,71
20140601|2014-01-22 13:00,22,4.248,4.266,4.245,4.266,257
20140601|2014-01-22 13:30,22,4.267,4.267,4.261,4.265,29
20140601|2014-01-22 14:00,22,4.275,4.277,4.261,4.263,51
20140601|2014-01-22 14:30,22,4.259,4.267,4.257,4.267,145
20140601|2014-01-22 15:00,22,4.265,4.271,4.263,4.271,33
20140601|2014-01-22 15:30,22,4.269,4.27,4.263,4.263,72
20140601|2014-01-22 17:00,23,4.261,4.261,4.261,4.261,3
20140601|2014-01-22 21:30,23,4.278,4.278,4.278,4.278,2
20140601|2014-01-23 00:00,23,4.28,4.28,4.28,4.28,8
20140601|2014-01-23 01:30,23,4.299,4.3,4.299,4.3,15
20140601|2014-01-23 04:00,23,4.3,4.3,4.3,4.3,18
20140601|2014-01-23 04:30,23,4.312,4.37,4.309,4.37,59
20140601|2014-01-23 05:00,23,4.326,4.326,4.326,4.326,4
20140601|2014-01-23 05:30,23,4.308,4.308,4.308,4.308,1
20140601|2014-01-23 06:00,23,4.309,4.309,4.309,4.309,1
20140601|2014-01-23 06:30,23,4.32,4.32,4.315,4.317,32
20140601|2014-01-23 07:00,23,4.33,4.335,4.312,4.315,69
20140601|2014-01-23 07:30,23,4.305,4.312,4.292,4.292,79
20140601|2014-01-23 08:00,23,4.293,4.31,4.282,4.304,538
20140601|2014-01-23 08:30,23,4.306,4.31,4.293,4.297,550
20140601|2014-01-23 09:00,23,4.3,4.3,4.272,4.295,511
20140601|2014-01-23 09:30,23,4.313,4.318,4.299,4.315,1071
20140601|2014-01-23 10:00,23,4.314,4.315,4.269,4.279,369
20140601|2014-01-23 10:30,23,4.276,4.289,4.253,4.284,760
20140601|2014-01-23 11:00,23,4.284,4.284,4.262,4.273,124
20140601|2014-01-23 11:30,23,4.276,4.281,4.274,4.274,16
20140601|2014-01-23 12:00,23,4.273,4.285,4.27,4.281,29
20140601|2014-01-23 12:30,23,4.277,4.282,4.267,4.279,98
20140601|2014-01-23 13:00,23,4.279,4.281,4.255,4.275,25
20140601|2014-01-23 13:30,23,4.269,4.269,4.212,4.235,65
20140601|2014-01-23 14:00,23,4.239,4.258,4.239,4.258,15
20140601|2014-01-23 14:30,23,4.258,4.284,4.254,4.281,101
20140601|2014-01-23 15:00,23,4.281,4.294,4.276,4.294,37
20140601|2014-01-23 15:30,23,4.29,4.295,4.288,4.295,59
20140601|2014-01-23 16:00,23,4.296,4.296,4.296,4.296,1
20140601|2014-01-24 04:30,24,4.33,4.33,4.329,4.329,2
20140601|2014-01-24 05:00,24,4.319,4.321,4.317,4.321,6
20140601|2014-01-24 05:30,24,4.323,4.337,4.323,4.33,11
20140601|2014-01-24 06:00,24,4.336,4.336,4.336,4.336,1
20140601|2014-01-24 06:30,24,4.34,4.34,4.319,4.324,43
20140601|2014-01-24 07:00,24,4.318,4.321,4.311,4.315,49
20140601|2014-01-24 07:30,24,4.31,4.342,4.3,4.322,85
20140601|2014-01-24 08:00,24,4.327,4.345,4.325,4.326,84
20140601|2014-01-24 08:30,24,4.316,4.323,4.306,4.322,27
20140601|2014-01-24 09:00,24,4.317,4.323,4.317,4.322,32
20140601|2014-01-24 09:30,24,4.33,4.344,4.323,4.332,130
20140601|2014-01-24 10:00,24,4.336,4.342,4.327,4.339,49
20140601|2014-01-24 10:30,24,4.333,4.341,4.323,4.34,29
20140601|2014-01-24 11:00,24,4.334,4.334,4.326,4.334,36
20140601|2014-01-24 11:30,24,4.328,4.347,4.315,4.316,81
20140601|2014-01-24 12:00,24,4.319,4.32,4.31,4.31,10
20140601|2014-01-24 12:30,24,4.312,4.312,4.264,4.291,83
20140601|2014-01-24 13:00,24,4.29,4.36,4.286,4.36,160
20140601|2014-01-24 13:30,24,4.344,4.361,4.338,4.348,44
20140601|2014-01-24 14:00,24,4.362,4.365,4.355,4.355,174
20140601|2014-01-24 14:30,24,4.361,4.361,4.328,4.328,28
20140601|2014-01-24 15:00,24,4.318,4.318,4.318,4.318,1
20140601|2014-01-24 15:30,24,4.315,4.315,4.314,4.314,11
20140601|2014-01-24 16:00,24,4.327,4.327,4.327,4.327,1
20140601|2014-01-26 17:00,27,4.311,4.439,4.311,4.35,120
20140601|2014-01-26 17:30,27,4.355,4.355,4.355,4.355,1
20140601|2014-01-26 18:00,27,4.376,4.376,4.375,4.375,3
20140601|2014-01-26 18:30,27,4.38,4.38,4.369,4.369,41
20140601|2014-01-26 19:00,27,4.372,4.38,4.36,4.36,51
20140601|2014-01-26 19:30,27,4.359,4.38,4.359,4.38,8
20140601|2014-01-26 20:00,27,4.38,4.38,4.38,4.38,1
20140601|2014-01-26 21:30,27,4.382,4.382,4.357,4.357,3
20140601|2014-01-26 23:00,27,4.383,4.392,4.368,4.392,18
20140601|2014-01-27 02:00,27,4.383,4.383,4.383,4.383,2
20140601|2014-01-27 03:00,27,4.34,4.34,4.34,4.34,2
20140601|2014-01-27 05:00,27,4.376,4.376,4.371,4.371,2
20140601|2014-01-27 05:30,27,4.367,4.374,4.359,4.367,13
20140601|2014-01-27 06:00,27,4.365,4.367,4.347,4.347,4
20140601|2014-01-27 06:30,27,4.34,4.34,4.34,4.34,46
20140601|2014-01-27 07:00,27,4.34,4.343,4.311,4.329,159
20140601|2014-01-27 07:30,27,4.325,4.332,4.304,4.331,83
20140601|2014-01-27 08:00,27,4.333,4.343,4.326,4.343,166
20140601|2014-01-27 08:30,27,4.346,4.363,4.338,4.344,127
20140601|2014-01-27 09:00,27,4.348,4.35,4.325,4.345,241
20140601|2014-01-27 09:30,27,4.344,4.347,4.329,4.345,43
20140601|2014-01-27 10:00,27,4.332,4.335,4.311,4.311,28
20140601|2014-01-27 10:30,27,4.304,4.313,4.3,4.3,129
20140601|2014-01-27 11:00,27,4.3,4.304,4.289,4.304,53
20140601|2014-01-27 11:30,27,4.297,4.335,4.278,4.317,112
20140601|2014-01-27 12:00,27,4.317,4.333,4.317,4.329,59
20140601|2014-01-27 12:30,27,4.332,4.335,4.309,4.329,67
20140601|2014-01-27 13:00,27,4.32,4.32,4.243,4.244,292
20140601|2014-01-27 13:30,27,4.256,4.265,4.246,4.247,36
20140601|2014-01-27 14:00,27,4.294,4.3,4.28,4.28,23
20140601|2014-01-27 14:30,27,4.265,4.265,4.257,4.26,23
20140601|2014-01-27 15:00,27,4.265,4.265,4.257,4.257,23
20140601|2014-01-27 17:00,28,4.271,4.271,4.271,4.271,1
20140601|2014-01-27 19:00,28,4.25,4.25,4.25,4.25,2
20140601|2014-01-28 00:30,28,4.239,4.239,4.239,4.239,1
20140601|2014-01-28 02:30,28,4.269,4.269,4.268,4.268,3
20140601|2014-01-28 03:00,28,4.29,4.292,4.29,4.292,17
20140601|2014-01-28 03:30,28,4.292,4.292,4.234,4.234,28
20140601|2014-01-28 04:30,28,4.292,4.292,4.292,4.292,25
20140601|2014-01-28 05:00,28,4.292,4.292,4.292,4.292,32
20140601|2014-01-28 05:30,28,4.31,4.31,4.296,4.298,18
20140601|2014-01-28 06:00,28,4.324,4.324,4.322,4.322,6
20140601|2014-01-28 06:30,28,4.308,4.325,4.306,4.309,7
20140601|2014-01-28 07:00,28,4.299,4.311,4.296,4.302,36
20140601|2014-01-28 07:30,28,4.3,4.319,4.298,4.311,73
20140601|2014-01-28 08:00,28,4.305,4.32,4.281,4.288,153
20140601|2014-01-28 08:30,28,4.291,4.308,4.29,4.308,43
20140601|2014-01-28 09:00,28,4.301,4.307,4.3,4.3,11
20140601|2014-01-28 09:30,28,4.299,4.299,4.282,4.288,43
20140601|2014-01-28 10:00,28,4.285,4.295,4.284,4.29,106
20140601|2014-01-28 10:30,28,4.291,4.311,4.291,4.302,43
20140601|2014-01-28 11:00,28,4.293,4.307,4.29,4.301,79
20140601|2014-01-28 11:30,28,4.304,4.325,4.303,4.325,77
20140601|2014-01-28 12:00,28,4.325,4.334,4.305,4.317,41
20140601|2014-01-28 12:30,28,4.306,4.329,4.3,4.312,57
20140601|2014-01-28 13:00,28,4.311,4.334,4.305,4.334,46
20140601|2014-01-28 13:30,28,4.332,4.335,4.331,4.332,41
20140601|2014-01-28 14:00,28,4.332,4.332,4.328,4.328,51
20140601|2014-01-28 14:30,28,4.326,4.326,4.326,4.326,3
20140601|2014-01-28 15:00,28,4.325,4.325,4.32,4.323,42
20140601|2014-01-28 15:30,28,4.327,4.327,4.327,4.327,1
20140601|2014-01-28 16:00,28,4.317,4.317,4.315,4.315,2
20140601|2014-01-28 19:30,29,4.324,4.324,4.324,4.324,1
20140601|2014-01-28 20:00,29,4.334,4.334,4.334,4.334,1
20140601|2014-01-28 22:30,29,4.294,4.294,4.294,4.294,5
20140601|2014-01-29 02:30,29,4.365,4.374,4.365,4.374,78
20140601|2014-01-29 03:00,29,4.374,4.374,4.374,4.374,77
20140601|2014-01-29 03:30,29,4.374,4.374,4.374,4.374,4
20140601|2014-01-29 04:30,29,4.374,4.374,4.373,4.374,36
20140601|2014-01-29 05:00,29,4.39,4.415,4.39,4.407,93
20140601|2014-01-29 05:30,29,4.402,4.403,4.4,4.4,14
20140601|2014-01-29 06:00,29,4.405,4.41,4.372,4.41,10
20140601|2014-01-29 06:30,29,4.399,4.399,4.399,4.399,1
20140601|2014-01-29 07:00,29,4.375,4.385,4.37,4.378,35
20140601|2014-01-29 07:30,29,4.381,4.396,4.378,4.389,85
20140601|2014-01-29 08:00,29,4.385,4.391,4.363,4.376,220
20140601|2014-01-29 08:30,29,4.379,4.379,4.363,4.375,93
20140601|2014-01-29 09:00,29,4.375,4.393,4.373,4.388,79
20140601|2014-01-29 09:30,29,4.388,4.396,4.388,4.393,114
20140601|2014-01-29 10:00,29,4.392,4.401,4.381,4.39,26
20140601|2014-01-29 10:30,29,4.378,4.396,4.374,4.379,39
20140601|2014-01-29 11:00,29,4.381,4.399,4.381,4.392,75
20140601|2014-01-29 11:30,29,4.394,4.406,4.394,4.401,242
20140601|2014-01-29 12:00,29,4.405,4.408,4.405,4.407,4
20140601|2014-01-29 12:30,29,4.407,4.445,4.407,4.434,254
20140601|2014-01-29 13:00,29,4.432,4.467,4.429,4.466,323
20140601|2014-01-29 13:30,29,4.464,4.468,4.432,4.446,106
20140601|2014-01-29 14:00,29,4.448,4.46,4.437,4.437,112
20140601|2014-01-29 14:30,29,4.437,4.437,4.402,4.419,74
20140601|2014-01-29 15:00,29,4.408,4.417,4.399,4.413,73
20140601|2014-01-29 15:30,29,4.409,4.44,4.406,4.44,30
20140601|2014-01-29 19:00,30,4.445,4.448,4.435,4.437,16
20140601|2014-01-29 19:30,30,4.435,4.445,4.435,4.441,18
20140601|2014-01-29 21:00,30,4.437,4.437,4.437,4.437,1
20140601|2014-01-29 22:00,30,4.437,4.437,4.437,4.437,1
20140601|2014-01-29 22:30,30,4.45,4.499,4.45,4.499,31
20140601|2014-01-29 23:30,30,4.437,4.437,4.434,4.434,5
20140601|2014-01-30 00:00,30,4.455,4.455,4.455,4.455,2
20140601|2014-01-30 00:30,30,4.469,4.469,4.469,4.469,3
20140601|2014-01-30 02:00,30,4.447,4.447,4.44,4.44,5
20140601|2014-01-30 02:30,30,4.42,4.42,4.42,4.42,1
20140601|2014-01-30 03:00,30,4.42,4.44,4.42,4.43,23
20140601|2014-01-30 03:30,30,4.44,4.44,4.432,4.433,10
20140601|2014-01-30 04:00,30,4.44,4.44,4.44,4.44,1
20140601|2014-01-30 04:30,30,4.444,4.451,4.444,4.451,17
20140601|2014-01-30 05:00,30,4.42,4.42,4.42,4.42,48
20140601|2014-01-30 05:30,30,4.42,4.42,4.405,4.405,38
20140601|2014-01-30 06:00,30,4.409,4.409,4.401,4.401,3
20140601|2014-01-30 06:30,30,4.397,4.402,4.393,4.402,19
20140601|2014-01-30 07:00,30,4.408,4.408,4.38,4.387,66
20140601|2014-01-30 07:30,30,4.392,4.4,4.38,4.383,331
20140601|2014-01-30 08:00,30,4.39,4.399,4.382,4.392,113
20140601|2014-01-30 08:30,30,4.379,4.379,4.351,4.374,73
20140601|2014-01-30 09:00,30,4.369,4.369,4.337,4.344,616
20140601|2014-01-30 09:30,30,4.343,4.379,4.343,4.361,85
20140601|2014-01-30 10:00,30,4.365,4.387,4.358,4.382,148
20140601|2014-01-30 10:30,30,4.382,4.405,4.37,4.37,52
20140601|2014-01-30 11:00,30,4.362,4.365,4.34,4.34,49
20140601|2014-01-30 11:30,30,4.341,4.352,4.338,4.352,116
20140601|2014-01-30 12:00,30,4.342,4.362,4.342,4.362,25
20140601|2014-01-30 12:30,30,4.358,4.362,4.34,4.342,37
20140601|2014-01-30 13:00,30,4.341,4.341,4.296,4.296,295
20140601|2014-01-30 13:30,30,4.301,4.315,4.301,4.315,39
20140601|2014-01-30 14:00,30,4.314,4.315,4.302,4.302,38
20140601|2014-01-30 14:30,30,4.305,4.315,4.292,4.304,128
20140601|2014-01-30 15:00,30,4.304,4.304,4.304,4.304,1
20140601|2014-01-30 15:30,30,4.313,4.314,4.313,4.314,3
20140601|2014-01-30 17:30,31,4.32,4.32,4.32,4.32,1
20140601|2014-01-31 05:30,31,4.325,4.325,4.32,4.32,7
20140601|2014-01-31 06:00,31,4.313,4.313,4.313,4.313,1
20140601|2014-01-31 06:30,31,4.325,4.325,4.325,4.325,1
20140601|2014-01-31 07:00,31,4.323,4.345,4.323,4.345,120
20140601|2014-01-31 07:30,31,4.353,4.385,4.353,4.382,184
20140601|2014-01-31 08:00,31,4.389,4.406,4.365,4.366,119
20140601|2014-01-31 08:30,31,4.362,4.362,4.331,4.339,321
20140601|2014-01-31 09:00,31,4.331,4.331,4.305,4.318,148
20140601|2014-01-31 09:30,31,4.318,4.328,4.302,4.322,332
20140601|2014-01-31 10:00,31,4.324,4.327,4.314,4.327,157
20140601|2014-01-31 10:30,31,4.328,4.353,4.323,4.323,134
20140601|2014-01-31 11:00,31,4.32,4.327,4.314,4.326,35
20140601|2014-01-31 11:30,31,4.325,4.342,4.325,4.325,35
20140601|2014-01-31 12:00,31,4.324,4.347,4.322,4.347,80
20140601|2014-01-31 12:30,31,4.348,4.375,4.348,4.375,79
20140601|2014-01-31 13:00,31,4.351,4.399,4.351,4.395,296
20140601|2014-01-31 13:30,31,4.405,4.405,4.367,4.368,121
20140601|2014-01-31 14:00,31,4.377,4.379,4.372,4.372,35
20140601|2014-01-31 14:30,31,4.388,4.389,4.377,4.384,17
20140601|2014-02-02 17:00,3,4.367,4.388,4.367,4.388,7
20140601|2014-02-02 17:30,3,4.401,4.401,4.401,4.401,1
20140601|2014-02-02 18:00,3,4.401,4.403,4.401,4.401,4
20140601|2014-02-02 18:30,3,4.403,4.407,4.4,4.407,20
20140601|2014-02-02 19:30,3,4.4,4.4,4.4,4.4,1
20140601|2014-02-02 22:00,3,4.395,4.395,4.395,4.395,1
20140601|2014-02-03 00:00,3,4.39,4.393,4.39,4.393,2
20140601|2014-02-03 02:00,3,4.4,4.4,4.4,4.4,1
20140601|2014-02-03 03:30,3,4.413,4.413,4.413,4.413,1
20140601|2014-02-03 04:30,3,4.411,4.411,4.411,4.411,1
20140601|2014-02-03 06:30,3,4.387,4.393,4.386,4.386,10
20140601|2014-02-03 07:00,3,4.386,4.398,4.386,4.398,10
20140601|2014-02-03 07:30,3,4.385,4.397,4.385,4.397,8
20140601|2014-02-03 08:00,3,4.401,4.437,4.401,4.437,223
20140601|2014-02-03 08:30,3,4.437,4.44,4.413,4.428,116
20140601|2014-02-03 09:00,3,4.424,4.441,4.42,4.436,133
20140601|2014-02-03 09:30,3,4.435,4.448,4.432,4.443,227
20140601|2014-02-03 10:00,3,4.44,4.454,4.435,4.454,95
20140601|2014-02-03 10:30,3,4.439,4.448,4.437,4.445,16
20140601|2014-02-03 11:00,3,4.444,4.452,4.442,4.449,22
20140601|2014-02-03 11:30,3,4.448,4.458,4.442,4.455,46
20140601|2014-02-03 12:00,3,4.455,4.476,4.454,4.469,46
20140601|2014-02-03 12:30,3,4.47,4.47,4.456,4.464,29
20140601|2014-02-03 13:00,3,4.464,4.471,4.456,4.464,240
20140601|2014-02-03 13:30,3,4.465,4.468,4.462,4.462,68
20140601|2014-02-03 14:00,3,4.469,4.475,4.468,4.475,15
20140601|2014-02-03 14:30,3,4.473,4.478,4.473,4.478,46
20140601|2014-02-03 15:00,3,4.471,4.471,4.469,4.469,3
20140601|2014-02-03 15:30,3,4.485,4.485,4.485,4.485,1
20140601|2014-02-03 17:30,4,4.54,4.579,4.54,4.55,103
20140601|2014-02-03 18:00,4,4.54,4.54,4.535,4.535,2
20140601|2014-02-03 19:00,4,4.535,4.536,4.53,4.53,57
20140601|2014-02-03 21:00,4,4.536,4.536,4.536,4.536,86
20140601|2014-02-03 21:30,4,4.53,4.53,4.53,4.53,3
20140601|2014-02-03 22:00,4,4.53,4.536,4.53,4.536,7
20140601|2014-02-03 22:30,4,4.536,4.536,4.536,4.536,209
20140601|2014-02-03 23:00,4,4.536,4.536,4.53,4.53,15
20140601|2014-02-04 00:00,4,4.52,4.52,4.52,4.52,11
20140601|2014-02-04 04:00,4,4.52,4.52,4.52,4.52,16
20140601|2014-02-04 05:00,4,4.511,4.522,4.511,4.522,8
20140601|2014-02-04 05:30,4,4.514,4.514,4.504,4.511,9
20140601|2014-02-04 06:00,4,4.514,4.514,4.514,4.514,6
20140601|2014-02-04 06:30,4,4.534,4.534,4.534,4.534,1
20140601|2014-02-04 07:00,4,4.535,4.559,4.535,4.549,76
20140601|2014-02-04 07:30,4,4.547,4.59,4.547,4.574,160
20140601|2014-02-04 08:00,4,4.571,4.581,4.555,4.578,315
20140601|2014-02-04 08:30,4,4.575,4.578,4.563,4.568,301
20140601|2014-02-04 09:00,4,4.573,4.573,4.553,4.56,61
20140601|2014-02-04 09:30,4,4.55,4.557,4.544,4.546,241
20140601|2014-02-04 10:00,4,4.552,4.564,4.551,4.559,197
20140601|2014-02-04 10:30,4,4.56,4.569,4.542,4.549,203
20140601|2014-02-04 11:00,4,4.55,4.554,4.536,4.536,91
20140601|2014-02-04 11:30,4,4.54,4.562,4.531,4.559,101
20140601|2014-02-04 12:00,4,4.561,4.578,4.56,4.578,96
20140601|2014-02-04 12:30,4,4.575,4.581,4.562,4.563,131
20140601|2014-02-04 13:00,4,4.563,4.591,4.561,4.59,348
20140601|2014-02-04 13:30,4,4.585,4.585,4.574,4.577,50
20140601|2014-02-04 14:00,4,4.569,4.573,4.549,4.56,36
20140601|2014-02-04 14:30,4,4.569,4.571,4.557,4.56,56
20140601|2014-02-04 15:00,4,4.56,4.56,4.56,4.56,4
20140601|2014-02-04 15:30,4,4.559,4.561,4.545,4.545,11
20140601|2014-02-04 17:00,5,4.553,4.553,4.553,4.553,1
20140601|2014-02-04 19:30,5,4.547,4.547,4.547,4.547,1
20140601|2014-02-04 20:00,5,4.556,4.556,4.556,4.556,1
20140601|2014-02-05 01:30,5,4.578,4.578,4.578,4.578,3
20140601|2014-02-05 02:00,5,4.565,4.565,4.565,4.565,1
20140601|2014-02-05 04:00,5,4.562,4.562,4.562,4.562,1
20140601|2014-02-05 04:30,5,4.57,4.57,4.57,4.57,1
20140601|2014-02-05 05:00,5,4.551,4.567,4.549,4.555,9
20140601|2014-02-05 06:00,5,4.571,4.573,4.571,4.573,2
20140601|2014-02-05 06:30,5,4.583,4.608,4.581,4.608,61
20140601|2014-02-05 07:00,5,4.601,4.636,4.599,4.63,175
20140601|2014-02-05 07:30,5,4.628,4.662,4.62,4.654,261
20140601|2014-02-05 08:00,5,4.653,4.662,4.613,4.613,504
20140601|2014-02-05 08:30,5,4.615,4.635,4.564,4.578,211
20140601|2014-02-05 09:00,5,4.579,4.584,4.528,4.565,317
20140601|2014-02-05 09:30,5,4.565,4.592,4.557,4.557,553
20140601|2014-02-05 10:00,5,4.555,4.561,4.492,4.51,229
20140601|2014-02-05 10:30,5,4.52,4.536,4.514,4.522,482
20140601|2014-02-05 11:00,5,4.523,4.532,4.498,4.526,133
20140601|2014-02-05 11:30,5,4.521,4.528,4.508,4.521,103
20140601|2014-02-05 12:00,5,4.52,4.527,4.512,4.519,104
20140601|2014-02-05 12:30,5,4.52,4.52,4.474,4.485,185
20140601|2014-02-05 13:00,5,4.488,4.509,4.467,4.509,436
20140601|2014-02-05 13:30,5,4.507,4.518,4.501,4.518,52
20140601|2014-02-05 14:00,5,4.518,4.52,4.508,4.508,11
20140601|2014-02-05 14:30,5,4.52,4.524,4.52,4.524,3
20140601|2014-02-05 15:00,5,4.529,4.529,4.529,4.529,104
20140601|2014-02-05 15:30,5,4.525,4.543,4.525,4.533,21
20140601|2014-02-05 16:00,5,4.533,4.533,4.533,4.533,2
20140601|2014-02-05 17:00,6,4.504,4.546,4.504,4.546,6
20140601|2014-02-05 19:00,6,4.544,4.544,4.544,4.544,4
20140601|2014-02-05 20:00,6,4.546,4.547,4.546,4.547,5
20140601|2014-02-06 03:00,6,4.525,4.525,4.518,4.518,13
20140601|2014-02-06 03:30,6,4.518,4.52,4.515,4.515,24
20140601|2014-02-06 04:00,6,4.53,4.53,4.529,4.529,2
20140601|2014-02-06 04:30,6,4.515,4.515,4.514,4.514,5
20140601|2014-02-06 05:00,6,4.514,4.547,4.514,4.538,9
20140601|2014-02-06 05:30,6,4.547,4.578,4.547,4.577,11
20140601|2014-02-06 06:00,6,4.58,4.595,4.573,4.573,23
20140601|2014-02-06 06:30,6,4.581,4.581,4.558,4.56,132
20140601|2014-02-06 07:00,6,4.582,4.607,4.581,4.599,53
20140601|2014-02-06 07:30,6,4.6,4.6,4.569,4.58,175
20140601|2014-02-06 08:00,6,4.574,4.598,4.547,4.586,293
20140601|2014-02-06 08:30,6,4.587,4.595,4.579,4.593,102
20140601|2014-02-06 09:00,6,4.583,4.585,4.548,4.579,203
20140601|2014-02-06 09:30,6,4.537,4.583,4.514,4.559,799
20140601|2014-02-06 10:00,6,4.576,4.597,4.576,4.592,157
20140601|2014-02-06 10:30,6,4.581,4.581,4.553,4.56,100
20140601|2014-02-06 11:00,6,4.583,4.583,4.551,4.557,72
20140601|2014-02-06 11:30,6,4.563,4.569,4.553,4.555,168
20140601|2014-02-06 12:00,6,4.554,4.554,4.529,4.547,48
20140601|2014-02-06 12:30,6,4.547,4.548,4.537,4.54,40
20140601|2014-02-06 13:00,6,4.543,4.545,4.522,4.522,63
20140601|2014-02-06 13:30,6,4.524,4.54,4.524,4.526,50
20140601|2014-02-06 14:00,6,4.54,4.547,4.54,4.547,12
20140601|2014-02-06 14:30,6,4.545,4.55,4.545,4.549,5
20140601|2014-02-06 15:00,6,4.555,4.555,4.552,4.554,9
20140601|2014-02-06 17:00,7,4.577,4.577,4.577,4.577,1
20140601|2014-02-06 20:00,7,4.578,4.578,4.578,4.578,1
20140601|2014-02-06 22:30,7,4.558,4.558,4.558,4.558,1
20140601|2014-02-06 23:00,7,4.56,4.565,4.553,4.554,5
20140601|2014-02-07 00:00,7,4.545,4.545,4.544,4.544,2
20140601|2014-02-07 00:30,7,4.566,4.566,4.547,4.547,2
20140601|2014-02-07 02:30,7,4.533,4.536,4.486,4.499,30
20140601|2014-02-07 03:30,7,4.488,4.501,4.488,4.501,5
20140601|2014-02-07 05:00,7,4.485,4.485,4.442,4.442,10
20140601|2014-02-07 05:30,7,4.46,4.46,4.449,4.449,4
20140601|2014-02-07 06:00,7,4.463,4.465,4.463,4.465,2
20140601|2014-02-07 06:30,7,4.462,4.47,4.462,4.47,47
20140601|2014-02-07 07:00,7,4.469,4.488,4.469,4.485,89
20140601|2014-02-07 07:30,7,4.49,4.5,4.47,4.487,166
20140601|2014-02-07 08:00,7,4.48,4.506,4.463,4.503,361
20140601|2014-02-07 08:30,7,4.505,4.522,4.503,4.519,244
20140601|2014-02-07 09:00,7,4.518,4.544,4.51,4.544,131
20140601|2014-02-07 09:30,7,4.548,4.58,4.543,4.549,251
20140601|2014-02-07 10:00,7,4.553,4.58,4.552,4.572,463
20140601|2014-02-07 10:30,7,4.564,4.582,4.558,4.576,66
20140601|2014-02-07 11:00,7,4.578,4.578,4.544,4.559,66
20140601|2014-02-07 11:30,7,4.567,4.567,4.528,4.53,91
20140601|2014-02-07 12:00,7,4.531,4.544,4.525,4.539,62
20140601|2014-02-07 12:30,7,4.54,4.545,4.523,4.526,43
20140601|2014-02-07 13:00,7,4.514,4.517,4.472,4.513,171
20140601|2014-02-07 13:30,7,4.51,4.51,4.5,4.51,30
20140601|2014-02-07 14:00,7,4.503,4.503,4.499,4.499,2
20140601|2014-02-07 14:30,7,4.498,4.498,4.498,4.498,1
20140601|2014-02-07 15:00,7,4.489,4.49,4.484,4.484,5
20140601|2014-02-07 15:30,7,4.483,4.483,4.483,4.483,1
20140601|2014-02-09 17:00,10,4.451,4.475,4.45,4.465,178
20140601|2014-02-09 17:30,10,4.476,4.476,4.463,4.471,107
20140601|2014-02-09 18:00,10,4.471,4.474,4.468,4.472,93
20140601|2014-02-09 18:30,10,4.472,4.472,4.459,4.466,141
20140601|2014-02-09 19:00,10,4.47,4.476,4.47,4.476,2
20140601|2014-02-09 19:30,10,4.474,4.483,4.474,4.483,6
20140601|2014-02-09 20:00,10,4.48,4.48,4.478,4.478,3
20140601|2014-02-09 20:30,10,4.483,4.493,4.483,4.493,2
20140601|2014-02-09 21:30,10,4.5,4.5,4.495,4.495,2
20140601|2014-02-10 02:30,10,4.5,4.5,4.5,4.5,1
20140601|2014-02-10 04:30,10,4.485,4.485,4.485,4.485,1
20140601|2014-02-10 05:00,10,4.482,4.482,4.449,4.449,5
20140601|2014-02-10 05:30,10,4.443,4.454,4.44,4.454,3
20140601|2014-02-10 06:00,10,4.442,4.442,4.428,4.441,35
20140601|2014-02-10 06:30,10,4.436,4.473,4.436,4.469,9
20140601|2014-02-10 07:00,10,4.454,4.47,4.454,4.462,10
20140601|2014-02-10 07:30,10,4.468,4.468,4.446,4.448,171
20140601|2014-02-10 08:00,10,4.439,4.491,4.439,4.49,198
20140601|2014-02-10 08:30,10,4.498,4.516,4.494,4.497,177
20140601|2014-02-10 09:00,10,4.5,4.504,4.467,4.476,163
20140601|2014-02-10 09:30,10,4.472,4.482,4.461,4.472,144
20140601|2014-02-10 10:00,10,4.47,4.47,4.437,4.437,196
20140601|2014-02-10 10:30,10,4.437,4.45,4.421,4.45,181
20140601|2014-02-10 11:00,10,4.446,4.446,4.41,4.423,57
20140601|2014-02-10 11:30,10,4.425,4.442,4.418,4.442,51
20140601|2014-02-10 12:00,10,4.443,4.451,4.425,4.425,38
20140601|2014-02-10 12:30,10,4.426,4.435,4.419,4.431,21
20140601|2014-02-10 13:00,10,4.44,4.444,4.417,4.421,52
20140601|2014-02-10 13:30,10,4.426,4.429,4.415,4.416,28
20140601|2014-02-10 14:00,10,4.42,4.423,4.418,4.418,20
20140601|2014-02-10 14:30,10,4.421,4.427,4.42,4.427,9
20140601|2014-02-10 15:00,10,4.435,4.437,4.427,4.437,100
20140601|2014-02-10 15:30,10,4.432,4.438,4.429,4.437,144
20140601|2014-02-10 16:00,10,4.437,4.437,4.437,4.437,3
20140601|2014-02-10 17:30,11,4.421,4.421,4.421,4.421,2
20140601|2014-02-10 18:00,11,4.4,4.4,4.4,4.4,28
20140601|2014-02-10 20:30,11,4.44,4.44,4.44,4.44,1
20140601|2014-02-11 00:30,11,4.447,4.447,4.447,4.447,1
20140601|2014-02-11 01:00,11,4.45,4.45,4.45,4.45,1
20140601|2014-02-11 01:30,11,4.443,4.447,4.443,4.447,10
20140601|2014-02-11 02:00,11,4.447,4.452,4.447,4.452,32
20140601|2014-02-11 02:30,11,4.453,4.47,4.449,4.47,130
20140601|2014-02-11 03:00,11,4.47,4.471,4.449,4.466,22
20140601|2014-02-11 04:00,11,4.462,4.462,4.462,4.462,1
20140601|2014-02-11 06:30,11,4.488,4.488,4.472,4.472,13
20140601|2014-02-11 07:00,11,4.48,4.504,4.477,4.497,56
20140601|2014-02-11 07:30,11,4.503,4.503,4.476,4.483,68
20140601|2014-02-11 08:00,11,4.484,4.497,4.471,4.49,296
20140601|2014-02-11 08:30,11,4.489,4.49,4.481,4.49,294
20140601|2014-02-11 09:00,11,4.499,4.506,4.488,4.488,76
20140601|2014-02-11 09:30,11,4.5,4.5,4.492,4.497,62
20140601|2014-02-11 10:00,11,4.492,4.493,4.471,4.485,67
20140601|2014-02-11 10:30,11,4.48,4.48,4.467,4.478,13
20140601|2014-02-11 11:00,11,4.482,4.509,4.482,4.497,88
20140601|2014-02-11 11:30,11,4.496,4.523,4.493,4.523,86
20140601|2014-02-11 12:00,11,4.522,4.524,4.493,4.517,57
20140601|2014-02-11 12:30,11,4.517,4.525,4.51,4.51,227
20140601|2014-02-11 13:00,11,4.51,4.566,4.51,4.56,262
20140601|2014-02-11 13:30,11,4.553,4.567,4.553,4.567,45
20140601|2014-02-11 14:00,11,4.58,4.594,4.58,4.593,15
20140601|2014-02-11 14:30,11,4.6,4.6,4.593,4.596,29
20140601|2014-02-11 15:00,11,4.586,4.587,4.58,4.58,6
20140601|2014-02-11 15:30,11,4.601,4.603,4.601,4.603,44
20140601|2014-02-11 16:00,11,4.585,4.587,4.585,4.587,2
20140601|2014-02-11 17:00,12,4.606,4.63,4.606,4.629,12
20140601|2014-02-11 19:00,12,4.619,4.619,4.619,4.619,15
20140601|2014-02-11 20:30,12,4.628,4.629,4.628,4.629,12
20140601|2014-02-11 23:30,12,4.6,4.602,4.6,4.602,3
20140601|2014-02-12 00:30,12,4.599,4.599,4.599,4.599,1
20140601|2014-02-12 01:00,12,4.594,4.594,4.594,4.594,3
20140601|2014-02-12 06:00,12,4.604,4.604,4.602,4.602,2
20140601|2014-02-12 06:30,12,4.629,4.649,4.625,4.637,145
20140601|2014-02-12 07:00,12,4.63,4.63,4.605,4.608,65
20140601|2014-02-12 07:30,12,4.604,4.604,4.532,4.565,154
20140601|2014-02-12 08:00,12,4.561,4.575,4.519,4.575,171
20140601|2014-02-12 08:30,12,4.549,4.553,4.545,4.545,46
20140601|2014-02-12 09:00,12,4.549,4.561,4.549,4.554,99
20140601|2014-02-12 09:30,12,4.551,4.589,4.551,4.577,70
20140601|2014-02-12 10:00,12,4.577,4.606,4.57,4.592,86
20140601|2014-02-12 10:30,12,4.592,4.592,4.576,4.576,118
20140601|2014-02-12 11:00,12,4.574,4.585,4.574,4.585,20
20140601|2014-02-12 11:30,12,4.585,4.6,4.585,4.6,16
20140601|2014-02-12 12:00,12,4.596,4.598,4.583,4.585,21
20140601|2014-02-12 12:30,12,4.585,4.588,4.522,4.53,57
20140601|2014-02-12 13:00,12,4.53,4.561,4.517,4.558,87
20140601|2014-02-12 13:30,12,4.558,4.57,4.55,4.556,30
20140601|2014-02-12 14:00,12,4.558,4.566,4.551,4.566,34
20140601|2014-02-12 14:30,12,4.547,4.547,4.542,4.545,46
20140601|2014-02-12 15:00,12,4.544,4.558,4.544,4.557,47
20140601|2014-02-12 15:30,12,4.555,4.556,4.552,4.555,15
20140601|2014-02-12 16:00,12,4.554,4.554,4.537,4.537,23
20140601|2014-02-12 17:00,13,4.572,4.572,4.572,4.572,1
20140601|2014-02-12 20:30,13,4.569,4.569,4.569,4.569,1
20140601|2014-02-12 23:00,13,4.575,4.575,4.575,4.575,1
20140601|2014-02-12 23:30,13,4.581,4.581,4.581,4.581,1
20140601|2014-02-13 01:30,13,4.61,4.61,4.608,4.608,7
20140601|2014-02-13 04:00,13,4.623,4.63,4.623,4.63,5
20140601|2014-02-13 04:30,13,4.63,4.63,4.63,4.63,98
20140601|2014-02-13 05:00,13,4.635,4.635,4.623,4.631,31
20140601|2014-02-13 05:30,13,4.617,4.618,4.617,4.618,100
20140601|2014-02-13 06:00,13,4.63,4.636,4.629,4.633,87
20140601|2014-02-13 06:30,13,4.638,4.638,4.618,4.618,57
20140601|2014-02-13 07:00,13,4.603,4.604,4.6,4.604,48
20140601|2014-02-13 07:30,13,4.604,4.618,4.596,4.596,56
20140601|2014-02-13 08:00,13,4.598,4.604,4.574,4.578,138
20140601|2014-02-13 08:30,13,4.579,4.583,4.569,4.574,81
20140601|2014-02-13 09:00,13,4.573,4.582,4.556,4.559,424
20140601|2014-02-13 09:30,13,4.597,4.617,4.588,4.592,79
20140601|2014-02-13 10:00,13,4.602,4.615,4.6,4.613,55
20140601|2014-02-13 10:30,13,4.616,4.621,4.605,4.607,111
20140601|2014-02-13 11:00,13,4.6,4.603,4.59,4.6,36
20140601|2014-02-13 11:30,13,4.604,4.604,4.588,4.599,34
20140601|2014-02-13 12:00,13,4.6,4.614,4.596,4.614,99
20140601|2014-02-13 12:30,13,4.612,4.612,4.602,4.607,38
20140601|2014-02-13 13:00,13,4.618,4.618,4.601,4.611,61
20140601|2014-02-13 13:30,13,4.602,4.609,4.602,4.603,52
20140601|2014-02-13 14:00,13,4.603,4.608,4.603,4.608,4
20140601|2014-02-13 14:30,13,4.59,4.59,4.583,4.587,23
20140601|2014-02-13 15:00,13,4.594,4.602,4.594,4.596,3
20140601|2014-02-13 15:30,13,4.608,4.61,4.608,4.61,10
20140601|2014-02-13 17:30,14,4.619,4.619,4.613,4.613,2
20140601|2014-02-13 18:00,14,4.628,4.628,4.628,4.628,1
20140601|2014-02-13 18:30,14,4.628,4.628,4.628,4.628,1
20140601|2014-02-13 19:30,14,4.64,4.65,4.64,4.65,3
20140601|2014-02-13 20:00,14,4.639,4.639,4.639,4.639,8
20140601|2014-02-13 20:30,14,4.648,4.648,4.648,4.648,6
20140601|2014-02-13 21:00,14,4.639,4.639,4.639,4.639,2
20140601|2014-02-13 21:30,14,4.645,4.645,4.645,4.645,1
20140601|2014-02-13 22:00,14,4.626,4.626,4.626,4.626,1
20140601|2014-02-13 23:30,14,4.635,4.635,4.635,4.635,1
20140601|2014-02-14 00:00,14,4.628,4.628,4.628,4.628,1
20140601|2014-02-14 02:00,14,4.648,4.65,4.648,4.65,5
20140601|2014-02-14 04:30,14,4.631,4.631,4.627,4.627,8
20140601|2014-02-14 05:00,14,4.636,4.636,4.632,4.632,8
20140601|2014-02-14 06:00,14,4.647,4.65,4.647,4.65,9
20140601|2014-02-14 06:30,14,4.65,4.654,4.646,4.653,59
20140601|2014-02-14 07:00,14,4.646,4.661,4.646,4.658,28
20140601|2014-02-14 07:30,14,4.658,4.658,4.642,4.643,223
20140601|2014-02-14 08:00,14,4.625,4.644,4.625,4.636,13
20140601|2014-02-14 08:30,14,4.627,4.637,4.604,4.634,102
20140601|2014-02-14 09:00,14,4.634,4.643,4.623,4.623,115
20140601|2014-02-14 09:30,14,4.628,4.631,4.604,4.625,103
20140601|2014-02-14 10:00,14,4.632,4.641,4.629,4.632,36
20140601|2014-02-14 10:30,14,4.639,4.639,4.621,4.625,21
20140601|2014-02-14 11:00,14,4.635,4.646,4.63,4.637,66
20140601|2014-02-14 11:30,14,4.639,4.639,4.626,4.626,2
20140601|2014-02-14 12:00,14,4.618,4.618,4.604,4.604,43
20140601|2014-02-14 12:30,14,4.597,4.6,4.568,4.571,63
20140601|2014-02-14 13:00,14,4.571,4.586,4.542,4.548,96
20140601|2014-02-14 13:30,14,4.547,4.549,4.539,4.542,63
20140601|2014-02-14 14:00,14,4.543,4.543,4.535,4.543,34
20140601|2014-02-14 14:30,14,4.538,4.538,4.522,4.527,17
20140601|2014-02-14 15:00,14,4.528,4.543,4.528,4.543,25
20140601|2014-02-14 15:30,14,4.558,4.574,4.558,4.574,11
20140601|2014-02-16 17:00,18,4.606,4.72,4.606,4.669,44
20140601|2014-02-16 18:00,18,4.65,4.65,4.65,4.65,1
20140601|2014-02-16 18:30,18,4.652,4.652,4.652,4.652,4
20140601|2014-02-16 19:00,18,4.645,4.645,4.645,4.645,1
20140601|2014-02-16 19:30,18,4.652,4.652,4.652,4.652,4
20140601|2014-02-16 20:30,18,4.652,4.652,4.652,4.652,1
20140601|2014-02-16 21:00,18,4.652,4.652,4.652,4.652,16
20140601|2014-02-16 21:30,18,4.652,4.652,4.652,4.652,4
20140601|2014-02-16 22:30,18,4.652,4.652,4.652,4.652,1
20140601|2014-02-16 23:00,18,4.637,4.637,4.637,4.637,5
20140601|2014-02-16 23:30,18,4.657,4.657,4.657,4.657,15
20140601|2014-02-17 01:00,18,4.657,4.657,4.657,4.657,10
20140601|2014-02-17 01:30,18,4.661,4.662,4.661,4.662,8
20140601|2014-02-17 02:00,18,4.662,4.662,4.662,4.662,2
20140601|2014-02-17 03:00,18,4.662,4.662,4.662,4.662,12
20140601|2014-02-17 03:30,18,4.648,4.65,4.648,4.65,4
20140601|2014-02-17 05:30,18,4.662,4.662,4.662,4.662,4
20140601|2014-02-17 06:30,18,4.666,4.672,4.666,4.672,52
20140601|2014-02-17 07:00,18,4.677,4.677,4.677,4.677,25
20140601|2014-02-17 08:00,18,4.664,4.665,4.664,4.664,21
20140601|2014-02-17 08:30,18,4.674,4.682,4.674,4.68,19
20140601|2014-02-17 09:00,18,4.677,4.68,4.677,4.678,28
20140601|2014-02-17 09:30,18,4.677,4.677,4.674,4.674,47
20140601|2014-02-17 10:00,18,4.664,4.667,4.664,4.666,41
20140601|2014-02-17 10:30,18,4.678,4.678,4.672,4.672,2
20140601|2014-02-17 11:00,18,4.674,4.674,4.674,4.674,1
20140601|2014-02-17 11:30,18,4.675,4.679,4.675,4.679,2
20140601|2014-02-17 12:00,18,4.676,4.676,4.676,4.676,1
20140601|2014-02-17 17:00,18,4.676,4.682,4.676,4.678,6
20140601|2014-02-17 17:30,18,4.682,4.687,4.682,4.687,35
20140601|2014-02-17 18:00,18,4.687,4.687,4.687,4.687,12
20140601|2014-02-17 18:30,18,4.687,4.69,4.687,4.69,4
20140601|2014-02-17 19:00,18,4.692,4.692,4.692,4.692,31
20140601|2014-02-17 19:30,18,4.692,4.693,4.692,4.693,3
20140601|2014-02-17 20:00,18,4.697,4.697,4.697,4.697,1
20140601|2014-02-17 21:30,18,4.69,4.69,4.69,4.69,1
20140601|2014-02-17 22:00,18,4.69,4.696,4.69,4.696,2
20140601|2014-02-18 01:00,18,4.697,4.697,4.695,4.697,5
20140601|2014-02-18 02:00,18,4.674,4.674,4.674,4.674,1
20140601|2014-02-18 06:00,18,4.684,4.69,4.684,4.69,4
20140601|2014-02-18 07:00,18,4.662,4.666,4.662,4.664,37
20140601|2014-02-18 07:30,18,4.656,4.656,4.634,4.64,175
20140601|2014-02-18 08:00,18,4.651,4.654,4.644,4.645,197
20140601|2014-02-18 08:30,18,4.647,4.652,4.63,4.649,640
20140601|2014-02-18 09:00,18,4.661,4.664,4.655,4.662,305
20140601|2014-02-18 09:30,18,4.659,4.668,4.659,4.668,100
20140601|2014-02-18 10:00,18,4.666,4.671,4.662,4.665,18
20140601|2014-02-18 10:30,18,4.663,4.663,4.641,4.645,83
20140601|2014-02-18 11:00,18,4.644,4.648,4.642,4.648,8
20140601|2014-02-18 11:30,18,4.652,4.655,4.649,4.649,16
20140601|2014-02-18 12:00,18,4.644,4.645,4.643,4.643,16
20140601|2014-02-18 12:30,18,4.658,4.661,4.641,4.648,13
20140601|2014-02-18 13:00,18,4.66,4.674,4.66,4.674,117
20140601|2014-02-18 13:30,18,4.671,4.675,4.66,4.669,47
20140601|2014-02-18 14:00,18,4.675,4.677,4.672,4.677,13
20140601|2014-02-18 14:30,18,4.672,4.676,4.653,4.653,19
20140601|2014-02-18 15:00,18,4.652,4.671,4.652,4.671,31
20140601|2014-02-18 15:30,18,4.671,4.671,4.671,4.671,1
20140601|2014-02-18 17:00,19,4.698,4.698,4.698,4.698,1
20140601|2014-02-18 19:30,19,4.68,4.68,4.68,4.68,1
20140601|2014-02-18 23:00,19,4.703,4.703,4.703,4.703,1
20140601|2014-02-19 00:30,19,4.708,4.708,4.708,4.708,1
20140601|2014-02-19 02:00,19,4.714,4.714,4.714,4.714,1
20140601|2014-02-19 03:00,19,4.73,4.75,4.73,4.75,25
20140601|2014-02-19 03:30,19,4.748,4.748,4.748,4.748,1
20140601|2014-02-19 04:00,19,4.76,4.782,4.759,4.759,83
20140601|2014-02-19 04:30,19,4.764,4.767,4.764,4.764,33
20140601|2014-02-19 05:00,19,4.764,4.85,4.757,4.784,195
20140601|2014-02-19 05:30,19,4.786,4.82,4.785,4.788,71
20140601|2014-02-19 06:00,19,4.799,4.801,4.798,4.801,4
20140601|2014-02-19 06:30,19,4.794,4.8,4.794,4.8,7
20140601|2014-02-19 07:00,19,4.804,4.804,4.764,4.769,60
20140601|2014-02-19 07:30,19,4.757,4.778,4.75,4.755,87
20140601|2014-02-19 08:00,19,4.74,4.748,4.713,4.726,94
20140601|2014-02-19 08:30,19,4.727,4.727,4.712,4.713,59
20140601|2014-02-19 09:00,19,4.717,4.732,4.717,4.729,85
20140601|2014-02-19 09:30,19,4.725,4.742,4.723,4.742,99
20140601|2014-02-19 10:00,19,4.746,4.752,4.739,4.752,103
20140601|2014-02-19 10:30,19,4.756,4.756,4.732,4.736,26
20140601|2014-02-19 11:00,19,4.735,4.735,4.701,4.701,23
20140601|2014-02-19 11:30,19,4.704,4.727,4.701,4.727,14
20140601|2014-02-19 12:00,19,4.729,4.772,4.729,4.772,135
20140601|2014-02-19 12:30,19,4.768,4.782,4.763,4.782,111
20140601|2014-02-19 13:00,19,4.773,4.775,4.744,4.76,187
20140601|2014-02-19 13:30,19,4.755,4.756,4.709,4.726,83
20140601|2014-02-19 14:00,19,4.714,4.728,4.707,4.707,18
20140601|2014-02-19 14:30,19,4.704,4.726,4.704,4.708,35
20140601|2014-02-19 15:00,19,4.705,4.74,4.705,4.74,53
20140601|2014-02-19 15:30,19,4.698,4.698,4.698,4.698,1
20140601|2014-02-19 20:30,20,4.746,4.746,4.746,4.746,1
20140601|2014-02-19 22:00,20,4.719,4.719,4.719,4.719,1
20140601|2014-02-19 23:00,20,4.716,4.716,4.716,4.716,1
20140601|2014-02-19 23:30,20,4.71,4.71,4.69,4.695,5
20140601|2014-02-20 00:00,20,4.695,4.695,4.695,4.695,1
20140601|2014-02-20 00:30,20,4.711,4.711,4.711,4.711,2
20140601|2014-02-20 01:30,20,4.723,4.723,4.723,4.723,1
20140601|2014-02-20 02:30,20,4.764,4.764,4.764,4.764,1
20140601|2014-02-20 03:00,20,4.779,4.779,4.753,4.777,6
20140601|2014-02-20 04:30,20,4.786,4.786,4.781,4.781,6
20140601|2014-02-20 05:00,20,4.754,4.754,4.754,4.754,1
20140601|2014-02-20 05:30,20,4.726,4.726,4.726,4.726,1
20140601|2014-02-20 06:00,20,4.782,4.782,4.782,4.782,2
20140601|2014-02-20 06:30,20,4.734,4.734,4.71,4.71,8
20140601|2014-02-20 07:00,20,4.743,4.755,4.742,4.745,53
20140601|2014-02-20 07:30,20,4.744,4.764,4.732,4.733,50
20140601|2014-02-20 08:00,20,4.727,4.747,4.723,4.746,142
20140601|2014-02-20 08:30,20,4.739,4.757,4.733,4.753,119
20140601|2014-02-20 09:00,20,4.748,4.77,4.731,4.768,269
20140601|2014-02-20 09:30,20,4.721,4.752,4.675,4.704,154
20140601|2014-02-20 10:00,20,4.702,4.718,4.691,4.698,78
20140601|2014-02-20 10:30,20,4.7,4.737,4.696,4.716,32
20140601|2014-02-20 11:00,20,4.721,4.75,4.715,4.75,29
20140601|2014-02-20 11:30,20,4.751,4.761,4.739,4.739,50
20140601|2014-02-20 12:00,20,4.739,4.74,4.723,4.727,22
20140601|2014-02-20 12:30,20,4.714,4.731,4.689,4.7,37
20140601|2014-02-20 13:00,20,4.7,4.7,4.674,4.677,47
20140601|2014-02-20 13:30,20,4.675,4.675,4.672,4.675,28
20140601|2014-02-20 14:00,20,4.677,4.677,4.657,4.667,53
20140601|2014-02-20 14:30,20,4.673,4.673,4.665,4.665,9
20140601|2014-02-20 15:00,20,4.666,4.668,4.666,4.668,7
20140601|2014-02-20 15:30,20,4.66,4.664,4.66,4.664,4
20140601|2014-02-20 16:00,20,4.664,4.664,4.664,4.664,1
20140601|2014-02-20 23:30,21,4.699,4.699,4.695,4.695,18
20140601|2014-02-21 00:00,21,4.698,4.699,4.697,4.699,3
20140601|2014-02-21 00:30,21,4.694,4.694,4.694,4.694,1
20140601|2014-02-21 01:00,21,4.695,4.695,4.695,4.695,1
20140601|2014-02-21 01:30,21,4.705,4.705,4.705,4.705,1
20140601|2014-02-21 02:30,21,4.71,4.71,4.71,4.71,1
20140601|2014-02-21 03:00,21,4.69,4.69,4.69,4.69,2
20140601|2014-02-21 03:30,21,4.671,4.671,4.671,4.671,1
20140601|2014-02-21 05:00,21,4.664,4.664,4.662,4.664,21
20140601|2014-02-21 05:30,21,4.678,4.696,4.678,4.696,3
20140601|2014-02-21 06:30,21,4.705,4.705,4.703,4.704,4
20140601|2014-02-21 07:00,21,4.703,4.707,4.7,4.702,25
20140601|2014-02-21 07:30,21,4.701,4.716,4.695,4.702,261
20140601|2014-02-21 08:00,21,4.698,4.705,4.691,4.7,119
20140601|2014-02-21 08:30,21,4.696,4.701,4.685,4.69,66
20140601|2014-02-21 09:00,21,4.687,4.697,4.681,4.689,50
20140601|2014-02-21 09:30,21,4.687,4.692,4.679,4.688,115
20140601|2014-02-21 10:00,21,4.683,4.692,4.68,4.68,64
20140601|2014-02-21 10:30,21,4.673,4.673,4.63,4.638,148
20140601|2014-02-21 11:00,21,4.645,4.66,4.643,4.659,25
20140601|2014-02-21 11:30,21,4.654,4.696,4.654,4.695,99
20140601|2014-02-21 12:00,21,4.695,4.72,4.68,4.718,100
20140601|2014-02-21 12:30,21,4.719,4.726,4.698,4.72,177
20140601|2014-02-21 13:00,21,4.714,4.77,4.702,4.764,259
20140601|2014-02-21 13:30,21,4.748,4.75,4.731,4.735,37
20140601|2014-02-21 14:00,21,4.731,4.734,4.731,4.732,7
20140601|2014-02-21 14:30,21,4.734,4.74,4.731,4.74,59
20140601|2014-02-21 15:00,21,4.74,4.74,4.735,4.737,8
20140601|2014-02-21 15:30,21,4.754,4.769,4.754,4.763,15
20140601|2014-02-23 17:00,24,4.82,4.835,4.82,4.83,28
20140601|2014-02-23 17:30,24,4.84,4.845,4.84,4.845,3
20140601|2014-02-23 18:00,24,4.849,4.849,4.848,4.848,8
20140601|2014-02-23 18:30,24,4.845,4.845,4.844,4.844,2
20140601|2014-02-23 19:00,24,4.847,4.847,4.84,4.847,14
20140601|2014-02-23 19:30,24,4.843,4.847,4.838,4.838,25
20140601|2014-02-23 20:00,24,4.847,4.847,4.847,4.847,2
20140601|2014-02-23 20:30,24,4.848,4.848,4.848,4.848,1
20140601|2014-02-23 21:30,24,4.847,4.848,4.847,4.847,4
20140601|2014-02-23 22:00,24,4.845,4.845,4.843,4.843,4
20140601|2014-02-23 22:30,24,4.843,4.843,4.823,4.823,4
20140601|2014-02-23 23:00,24,4.837,4.837,4.837,4.837,1
20140601|2014-02-23 23:30,24,4.845,4.852,4.843,4.851,21
20140601|2014-02-24 00:00,24,4.852,4.852,4.852,4.852,2
20140601|2014-02-24 00:30,24,4.833,4.833,4.833,4.833,1
20140601|2014-02-24 01:00,24,4.83,4.83,4.83,4.83,1
20140601|2014-02-24 01:30,24,4.82,4.82,4.82,4.82,1
20140601|2014-02-24 02:00,24,4.857,4.857,4.857,4.857,19
20140601|2014-02-24 02:30,24,4.857,4.857,4.857,4.857,1
20140601|2014-02-24 03:00,24,4.84,4.861,4.84,4.861,32
20140601|2014-02-24 03:30,24,4.849,4.849,4.849,4.849,1
20140601|2014-02-24 04:00,24,4.855,4.857,4.85,4.857,7
20140601|2014-02-24 04:30,24,4.86,4.861,4.86,4.86,6
20140601|2014-02-24 05:00,24,4.86,4.879,4.859,4.878,140
20140601|2014-02-24 05:30,24,4.882,4.893,4.875,4.875,44
20140601|2014-02-24 06:00,24,4.874,4.885,4.87,4.881,22
20140601|2014-02-24 06:30,24,4.874,4.875,4.869,4.875,17
20140601|2014-02-24 07:00,24,4.873,4.873,4.825,4.832,123
20140601|2014-02-24 07:30,24,4.825,4.84,4.791,4.794,153
20140601|2014-02-24 08:00,24,4.78,4.819,4.749,4.788,236
20140601|2014-02-24 08:30,24,4.778,4.791,4.765,4.771,69
20140601|2014-02-24 09:00,24,4.76,4.76,4.681,4.745,299
20140601|2014-02-24 09:30,24,4.745,4.76,4.719,4.75,250
20140601|2014-02-24 10:00,24,4.745,4.745,4.701,4.705,218
20140601|2014-02-24 10:30,24,4.699,4.729,4.66,4.66,373
20140601|2014-02-24 11:00,24,4.643,4.65,4.58,4.617,303
20140601|2014-02-24 11:30,24,4.621,4.641,4.61,4.628,347
20140601|2014-02-24 12:00,24,4.62,4.648,4.615,4.646,157
20140601|2014-02-24 12:30,24,4.645,4.645,4.564,4.58,148
20140601|2014-02-24 13:00,24,4.58,4.585,4.516,4.572,468
20140601|2014-02-24 13:30,24,4.572,4.611,4.566,4.611,98
20140601|2014-02-24 14:00,24,4.615,4.615,4.551,4.592,70
20140601|2014-02-24 14:30,24,4.606,4.62,4.606,4.61,31
20140601|2014-02-24 15:00,24,4.611,4.619,4.604,4.604,205
20140601|2014-02-24 15:30,24,4.603,4.604,4.597,4.597,53
20140601|2014-02-24 16:00,24,4.627,4.627,4.625,4.625,4
20140601|2014-02-24 17:00,25,4.63,4.63,4.63,4.63,1
20140601|2014-02-24 20:30,25,4.6,4.6,4.6,4.6,1
20140601|2014-02-24 21:00,25,4.579,4.579,4.579,4.579,1
20140601|2014-02-24 21:30,25,4.554,4.555,4.541,4.541,5
20140601|2014-02-24 22:00,25,4.561,4.561,4.561,4.561,1
20140601|2014-02-24 23:30,25,4.539,4.539,4.527,4.527,21
20140601|2014-02-25 01:00,25,4.552,4.556,4.538,4.538,4
20140601|2014-02-25 01:30,25,4.554,4.554,4.554,4.554,2
20140601|2014-02-25 02:00,25,4.575,4.59,4.575,4.588,5
20140601|2014-02-25 02:30,25,4.588,4.589,4.579,4.589,4
20140601|2014-02-25 03:00,25,4.613,4.613,4.611,4.611,5
20140601|2014-02-25 03:30,25,4.607,4.615,4.607,4.615,6
20140601|2014-02-25 04:00,25,4.617,4.621,4.558,4.558,8
20140601|2014-02-25 04:30,25,4.543,4.55,4.543,4.55,8
20140601|2014-02-25 05:00,25,4.559,4.577,4.546,4.577,7
20140601|2014-02-25 05:30,25,4.593,4.593,4.571,4.571,7
20140601|2014-02-25 06:00,25,4.606,4.612,4.602,4.612,8
20140601|2014-02-25 06:30,25,4.607,4.615,4.572,4.574,84
20140601|2014-02-25 07:00,25,4.582,4.586,4.524,4.548,332
20140601|2014-02-25 07:30,25,4.551,4.559,4.515,4.556,482
20140601|2014-02-25 08:00,25,4.556,4.569,4.468,4.494,1465
20140601|2014-02-25 08:30,25,4.495,4.547,4.485,4.545,857
20140601|2014-02-25 09:00,25,4.541,4.561,4.52,4.557,355
20140601|2014-02-25 09:30,25,4.557,4.582,4.543,4.58,501
20140601|2014-02-25 10:00,25,4.577,4.62,4.576,4.612,417
20140601|2014-02-25 10:30,25,4.609,4.62,4.593,4.603,165
20140601|2014-02-25 11:00,25,4.603,4.61,4.542,4.542,497
20140601|2014-02-25 11:30,25,4.539,4.568,4.527,4.56,358
20140601|2014-02-25 12:00,25,4.563,4.595,4.553,4.595,185
20140601|2014-02-25 12:30,25,4.605,4.627,4.596,4.627,442
20140601|2014-02-25 13:00,25,4.623,4.644,4.565,4.567,377
20140601|2014-02-25 13:30,25,4.565,4.575,4.548,4.565,69
20140601|2014-02-25 14:00,25,4.56,4.563,4.548,4.549,29
20140601|2014-02-25 14:30,25,4.551,4.555,4.543,4.55,30
20140601|2014-02-25 15:00,25,4.549,4.555,4.548,4.553,54
20140601|2014-02-25 15:30,25,4.553,4.573,4.551,4.573,227
20140601|2014-02-25 16:00,25,4.57,4.574,4.57,4.572,10
20140601|2014-02-25 17:00,26,4.574,4.578,4.57,4.578,27
20140601|2014-02-25 17:30,26,4.58,4.581,4.58,4.58,8
20140601|2014-02-25 18:00,26,4.585,4.586,4.565,4.573,60
20140601|2014-02-25 18:30,26,4.573,4.584,4.566,4.566,4
20140601|2014-02-25 19:30,26,4.581,4.581,4.581,4.581,1
20140601|2014-02-25 20:00,26,4.574,4.585,4.571,4.585,5
20140601|2014-02-25 21:00,26,4.575,4.575,4.575,4.575,1
20140601|2014-02-25 22:00,26,4.572,4.586,4.571,4.586,5
20140601|2014-02-25 22:30,26,4.576,4.579,4.57,4.578,17
20140601|2014-02-25 23:00,26,4.578,4.579,4.558,4.559,56
20140601|2014-02-25 23:30,26,4.571,4.573,4.571,4.573,7
20140601|2014-02-26 00:00,26,4.574,4.579,4.574,4.579,3
20140601|2014-02-26 00:30,26,4.566,4.579,4.563,4.579,14
20140601|2014-02-26 01:00,26,4.573,4.584,4.562,4.564,53
20140601|2014-02-26 01:30,26,4.555,4.555,4.51,4.519,23
20140601|2014-02-26 02:00,26,4.558,4.558,4.558,4.558,1
20140601|2014-02-26 02:30,26,4.549,4.55,4.541,4.541,7
20140601|2014-02-26 03:30,26,4.531,4.531,4.531,4.531,1
20140601|2014-02-26 04:00,26,4.527,4.527,4.527,4.527,2
20140601|2014-02-26 04:30,26,4.54,4.54,4.54,4.54,3
20140601|2014-02-26 05:30,26,4.54,4.54,4.51,4.51,24
20140601|2014-02-26 06:00,26,4.51,4.514,4.494,4.507,101
20140601|2014-02-26 06:30,26,4.511,4.517,4.48,4.48,436
20140601|2014-02-26 07:00,26,4.484,4.499,4.46,4.496,277
20140601|2014-02-26 07:30,26,4.496,4.501,4.48,4.499,389
20140601|2014-02-26 08:00,26,4.499,4.52,4.481,4.515,399
20140601|2014-02-26 08:30,26,4.513,4.553,4.513,4.547,941
20140601|2014-02-26 09:00,26,4.546,4.554,4.488,4.495,612
20140601|2014-02-26 09:30,26,4.495,4.495,4.463,4.495,534
20140601|2014-02-26 10:00,26,4.497,4.502,4.48,4.493,242
20140601|2014-02-26 10:30,26,4.491,4.506,4.482,4.505,261
20140601|2014-02-26 11:00,26,4.496,4.499,4.496,4.499,9
20140601|2014-02-26 11:30,26,4.499,4.537,4.489,4.489,288
20140601|2014-02-26 12:00,26,4.49,4.507,4.472,4.48,197
20140601|2014-02-26 12:30,26,4.479,4.505,4.463,4.502,250
20140601|2014-02-26 13:00,26,4.501,4.526,4.477,4.479,730
20140601|2014-02-26 13:30,26,4.479,4.482,4.469,4.481,89
20140601|2014-02-26 14:00,26,4.485,4.492,4.474,4.474,24
20140601|2014-02-26 14:30,26,4.476,4.483,4.469,4.471,45
20140601|2014-02-26 15:00,26,4.467,4.474,4.463,4.471,167
20140601|2014-02-26 15:30,26,4.478,4.479,4.461,4.465,144
20140601|2014-02-26 17:30,27,4.477,4.482,4.47,4.482,25
20140601|2014-02-26 19:30,27,4.481,4.481,4.481,4.481,1
20140601|2014-02-26 22:00,27,4.471,4.471,4.461,4.461,3
20140601|2014-02-26 22:30,27,4.451,4.451,4.43,4.45,53
20140601|2014-02-27 00:00,27,4.459,4.459,4.459,4.459,1
20140601|2014-02-27 01:00,27,4.464,4.464,4.45,4.45,14
20140601|2014-02-27 01:30,27,4.451,4.451,4.451,4.451,1
20140601|2014-02-27 02:00,27,4.453,4.464,4.45,4.45,55
20140601|2014-02-27 02:30,27,4.436,4.436,4.436,4.436,1
20140601|2014-02-27 03:00,27,4.435,4.439,4.435,4.439,16
20140601|2014-02-27 03:30,27,4.436,4.448,4.436,4.448,3
20140601|2014-02-27 04:00,27,4.438,4.438,4.438,4.438,1
20140601|2014-02-27 04:30,27,4.437,4.437,4.437,4.437,3
20140601|2014-02-27 05:00,27,4.438,4.438,4.416,4.429,17
20140601|2014-02-27 05:30,27,4.429,4.465,4.429,4.454,16
20140601|2014-02-27 06:00,27,4.442,4.451,4.438,4.438,8
20140601|2014-02-27 06:30,27,4.44,4.444,4.434,4.436,17
20140601|2014-02-27 07:00,27,4.441,4.487,4.441,4.46,194
20140601|2014-02-27 07:30,27,4.461,4.467,4.42,4.431,486
20140601|2014-02-27 08:00,27,4.43,4.478,4.43,4.476,269
20140601|2014-02-27 08:30,27,4.479,4.49,4.471,4.488,197
20140601|2014-02-27 09:00,27,4.487,4.496,4.454,4.459,234
20140601|2014-02-27 09:30,27,4.458,4.54,4.45,4.496,1000
20140601|2014-02-27 10:00,27,4.495,4.514,4.465,4.513,288
20140601|2014-02-27 10:30,27,4.513,4.515,4.482,4.484,151
20140601|2014-02-27 11:00,27,4.49,4.525,4.49,4.522,99
20140601|2014-02-27 11:30,27,4.524,4.532,4.5,4.513,105
20140601|2014-02-27 12:00,27,4.522,4.538,4.51,4.528,122
20140601|2014-02-27 12:30,27,4.524,4.524,4.479,4.507,171
20140601|2014-02-27 13:00,27,4.506,4.511,4.487,4.495,215
20140601|2014-02-27 13:30,27,4.493,4.493,4.478,4.493,40
20140601|2014-02-27 14:00,27,4.49,4.499,4.465,4.465,165
20140601|2014-02-27 14:30,27,4.462,4.467,4.457,4.467,69
20140601|2014-02-27 15:00,27,4.46,4.464,4.454,4.456,9
20140601|2014-02-27 15:30,27,4.462,4.462,4.462,4.462,8
20140601|2014-02-27 16:00,27,4.469,4.473,4.469,4.473,3
20140601|2014-02-27 18:30,28,4.451,4.46,4.451,4.46,3
20140601|2014-02-27 21:30,28,4.459,4.459,4.459,4.459,1
20140601|2014-02-27 22:00,28,4.457,4.457,4.457,4.457,1
20140601|2014-02-27 22:30,28,4.469,4.469,4.469,4.469,1
20140601|2014-02-28 00:00,28,4.46,4.46,4.46,4.46,1
20140601|2014-02-28 00:30,28,4.467,4.467,4.467,4.467,1
20140601|2014-02-28 03:00,28,4.461,4.461,4.461,4.461,1
20140601|2014-02-28 03:30,28,4.47,4.47,4.47,4.47,1
20140601|2014-02-28 04:00,28,4.462,4.462,4.455,4.455,7
20140601|2014-02-28 05:30,28,4.466,4.466,4.45,4.45,3
20140601|2014-02-28 06:00,28,4.46,4.46,4.46,4.46,1
20140601|2014-02-28 06:30,28,4.48,4.48,4.476,4.476,16
20140601|2014-02-28 07:00,28,4.476,4.526,4.476,4.51,232
20140601|2014-02-28 07:30,28,4.512,4.537,4.477,4.529,332
20140601|2014-02-28 08:00,28,4.53,4.568,4.527,4.542,367
20140601|2014-02-28 08:30,28,4.541,4.56,4.519,4.554,260
20140601|2014-02-28 09:00,28,4.553,4.572,4.546,4.564,188
20140601|2014-02-28 09:30,28,4.571,4.59,4.564,4.576,291
20140601|2014-02-28 10:00,28,4.577,4.589,4.577,4.587,118
20140601|2014-02-28 10:30,28,4.587,4.587,4.561,4.578,241
20140601|2014-02-28 11:00,28,4.578,4.582,4.557,4.579,73
20140601|2014-02-28 11:30,28,4.575,4.595,4.573,4.584,181
20140601|2014-02-28 12:00,28,4.594,4.603,4.59,4.598,51
20140601|2014-02-28 12:30,28,4.603,4.611,4.599,4.599,88
20140601|2014-02-28 13:00,28,4.595,4.61,4.561,4.561,414
20140601|2014-02-28 13:30,28,4.565,4.566,4.554,4.561,109
20140601|2014-02-28 14:00,28,4.557,4.566,4.553,4.564,57
20140601|2014-02-28 14:30,28,4.565,4.569,4.558,4.562,24
20140601|2014-02-28 15:00,28,4.573,4.573,4.563,4.565,28
20140601|2014-02-28 15:30,28,4.563,4.57,4.561,4.57,10
20140601|2014-03-02 17:00,3,4.604,4.658,4.604,4.639,77
20140601|2014-03-02 17:30,3,4.636,4.641,4.628,4.628,7
20140601|2014-03-02 18:00,3,4.641,4.655,4.641,4.655,3
20140601|2014-03-02 18:30,3,4.663,4.663,4.66,4.663,37
20140601|2014-03-02 19:00,3,4.662,4.665,4.662,4.662,18
20140601|2014-03-02 20:00,3,4.645,4.645,4.643,4.643,5
20140601|2014-03-02 21:30,3,4.644,4.646,4.644,4.646,4
20140601|2014-03-02 22:00,3,4.643,4.643,4.643,4.643,2
20140601|2014-03-02 22:30,3,4.645,4.645,4.638,4.638,3
20140601|2014-03-02 23:30,3,4.633,4.633,4.633,4.633,1
20140601|2014-03-03 00:00,3,4.642,4.642,4.642,4.642,1
20140601|2014-03-03 00:30,3,4.63,4.63,4.626,4.626,32
20140601|2014-03-03 01:00,3,4.652,4.652,4.637,4.646,19
20140601|2014-03-03 01:30,3,4.648,4.656,4.648,4.656,2
20140601|2014-03-03 02:30,3,4.645,4.645,4.645,4.645,1
20140601|2014-03-03 03:00,3,4.657,4.658,4.64,4.64,5
20140601|2014-03-03 03:30,3,4.635,4.635,4.635,4.635,1
20140601|2014-03-03 04:30,3,4.628,4.629,4.625,4.625,7
20140601|2014-03-03 05:00,3,4.645,4.647,4.623,4.623,4
20140601|2014-03-03 05:30,3,4.63,4.658,4.63,4.639,15
20140601|2014-03-03 06:00,3,4.638,4.659,4.638,4.659,12
20140601|2014-03-03 06:30,3,4.626,4.65,4.61,4.65,82
20140601|2014-03-03 07:00,3,4.641,4.66,4.637,4.639,214
20140601|2014-03-03 07:30,3,4.629,4.652,4.625,4.632,161
20140601|2014-03-03 08:00,3,4.632,4.649,4.589,4.591,348
20140601|2014-03-03 08:30,3,4.593,4.615,4.547,4.547,549
20140601|2014-03-03 09:00,3,4.547,4.56,4.508,4.539,623
20140601|2014-03-03 09:30,3,4.539,4.548,4.5,4.513,402
20140601|2014-03-03 10:00,3,4.513,4.546,4.513,4.539,186
20140601|2014-03-03 10:30,3,4.541,4.55,4.526,4.536,153
20140601|2014-03-03 11:00,3,4.531,4.545,4.529,4.545,41
20140601|2014-03-03 11:30,3,4.548,4.552,4.537,4.54,336
20140601|2014-03-03 12:00,3,4.539,4.539,4.496,4.51,103
20140601|2014-03-03 12:30,3,4.508,4.516,4.486,4.509,116
20140601|2014-03-03 13:00,3,4.515,4.529,4.469,4.471,219
20140601|2014-03-03 13:30,3,4.474,4.48,4.453,4.473,365
20140601|2014-03-03 14:00,3,4.473,4.477,4.452,4.473,176
20140601|2014-03-03 14:30,3,4.472,4.48,4.47,4.477,73
20140601|2014-03-03 15:00,3,4.478,4.492,4.477,4.488,115
20140601|2014-03-03 15:30,3,4.493,4.508,4.493,4.503,19
20140601|2014-03-03 17:00,4,4.518,4.518,4.512,4.512,2
20140601|2014-03-03 17:30,4,4.504,4.505,4.504,4.505,2
20140601|2014-03-03 18:30,4,4.516,4.523,4.516,4.523,31
20140601|2014-03-03 19:00,4,4.514,4.522,4.514,4.522,10
20140601|2014-03-03 19:30,4,4.514,4.514,4.5,4.5,15
20140601|2014-03-03 20:00,4,4.516,4.516,4.516,4.516,1
20140601|2014-03-03 21:30,4,4.51,4.51,4.51,4.51,2
20140601|2014-03-03 22:30,4,4.532,4.532,4.532,4.532,1
20140601|2014-03-03 23:00,4,4.538,4.54,4.538,4.54,2
20140601|2014-03-03 23:30,4,4.532,4.532,4.532,4.532,1
20140601|2014-03-04 01:30,4,4.493,4.493,4.489,4.489,23
20140601|2014-03-04 02:00,4,4.507,4.528,4.506,4.528,9
20140601|2014-03-04 03:00,4,4.505,4.505,4.491,4.491,5
20140601|2014-03-04 04:00,4,4.488,4.493,4.488,4.493,4
20140601|2014-03-04 04:30,4,4.489,4.489,4.488,4.488,2
20140601|2014-03-04 05:00,4,4.51,4.52,4.51,4.52,7
20140601|2014-03-04 05:30,4,4.528,4.528,4.508,4.515,12
20140601|2014-03-04 06:00,4,4.527,4.535,4.502,4.502,7
20140601|2014-03-04 06:30,4,4.511,4.539,4.51,4.52,15
20140601|2014-03-04 07:00,4,4.522,4.554,4.522,4.552,284
20140601|2014-03-04 07:30,4,4.55,4.579,4.538,4.559,242
20140601|2014-03-04 08:00,4,4.558,4.601,4.552,4.578,503
20140601|2014-03-04 08:30,4,4.573,4.577,4.529,4.546,425
20140601|2014-03-04 09:00,4,4.547,4.565,4.543,4.565,135
20140601|2014-03-04 09:30,4,4.564,4.571,4.543,4.545,257
20140601|2014-03-04 10:00,4,4.547,4.549,4.518,4.528,430
20140601|2014-03-04 10:30,4,4.524,4.543,4.51,4.519,193
20140601|2014-03-04 11:00,4,4.519,4.521,4.498,4.515,256
20140601|2014-03-04 11:30,4,4.518,4.551,4.518,4.548,214
20140601|2014-03-04 12:00,4,4.55,4.582,4.55,4.579,184
20140601|2014-03-04 12:30,4,4.58,4.593,4.562,4.573,173
20140601|2014-03-04 13:00,4,4.576,4.607,4.571,4.598,246
20140601|2014-03-04 13:30,4,4.599,4.6,4.583,4.584,137
20140601|2014-03-04 14:00,4,4.581,4.588,4.559,4.559,150
20140601|2014-03-04 14:30,4,4.566,4.574,4.563,4.565,62
20140601|2014-03-04 15:00,4,4.564,4.573,4.563,4.573,42
20140601|2014-03-04 15:30,4,4.574,4.585,4.573,4.584,16
20140601|2014-03-04 16:00,4,4.584,4.589,4.572,4.589,29
20140601|2014-03-04 17:00,5,4.577,4.577,4.561,4.561,15
20140601|2014-03-04 19:00,5,4.582,4.582,4.582,4.582,2
20140601|2014-03-04 19:30,5,4.582,4.582,4.58,4.58,3
20140601|2014-03-04 20:00,5,4.596,4.6,4.596,4.6,16
20140601|2014-03-04 21:00,5,4.606,4.62,4.606,4.616,6
20140601|2014-03-04 22:30,5,4.613,4.622,4.613,4.622,2
20140601|2014-03-04 23:30,5,4.623,4.623,4.617,4.617,2
20140601|2014-03-05 00:00,5,4.628,4.63,4.628,4.628,4
20140601|2014-03-05 01:00,5,4.621,4.621,4.62,4.62,6
20140601|2014-03-05 01:30,5,4.636,4.639,4.627,4.627,11
20140601|2014-03-05 03:00,5,4.602,4.602,4.6,4.6,50
20140601|2014-03-05 03:30,5,4.583,4.618,4.583,4.6,10
20140601|2014-03-05 04:00,5,4.621,4.622,4.621,4.622,2
20140601|2014-03-05 04:30,5,4.609,4.61,4.603,4.603,7
20140601|2014-03-05 05:00,5,4.612,4.612,4.588,4.594,7
20140601|2014-03-05 05:30,5,4.591,4.591,4.591,4.591,1
20140601|2014-03-05 06:00,5,4.593,4.593,4.548,4.585,45
20140601|2014-03-05 06:30,5,4.584,4.592,4.57,4.574,18
20140601|2014-03-05 07:00,5,4.573,4.598,4.568,4.589,98
20140601|2014-03-05 07:30,5,4.588,4.597,4.564,4.575,130
20140601|2014-03-05 08:00,5,4.573,4.584,4.549,4.558,336
20140601|2014-03-05 08:30,5,4.557,4.617,4.554,4.604,341
20140601|2014-03-05 09:00,5,4.601,4.603,4.567,4.573,192
20140601|2014-03-05 09:30,5,4.576,4.616,4.572,4.582,301
20140601|2014-03-05 10:00,5,4.584,4.59,4.559,4.564,190
20140601|2014-03-05 10:30,5,4.566,4.574,4.535,4.558,313
20140601|2014-03-05 11:00,5,4.555,4.555,4.515,4.534,312
20140601|2014-03-05 11:30,5,4.528,4.551,4.515,4.52,137
20140601|2014-03-05 12:00,5,4.521,4.528,4.5,4.503,207
20140601|2014-03-05 12:30,5,4.5,4.527,4.487,4.526,132
20140601|2014-03-05 13:00,5,4.519,4.532,4.495,4.518,308
20140601|2014-03-05 13:30,5,4.514,4.529,4.514,4.52,48
20140601|2014-03-05 14:00,5,4.523,4.539,4.523,4.535,19
20140601|2014-03-05 14:30,5,4.545,4.552,4.541,4.544,35
20140601|2014-03-05 15:00,5,4.538,4.543,4.535,4.535,25
20140601|2014-03-05 15:30,5,4.532,4.533,4.525,4.533,17
20140601|2014-03-05 16:00,5,4.533,4.535,4.533,4.535,2
20140601|2014-03-05 21:30,6,4.542,4.542,4.542,4.542,1
20140601|2014-03-06 01:00,6,4.555,4.555,4.555,4.555,1
20140601|2014-03-06 01:30,6,4.561,4.561,4.561,4.561,1
20140601|2014-03-06 02:30,6,4.56,4.564,4.56,4.564,2
20140601|2014-03-06 03:30,6,4.562,4.563,4.558,4.559,5
20140601|2014-03-06 04:00,6,4.558,4.564,4.558,4.564,2
20140601|2014-03-06 04:30,6,4.563,4.57,4.563,4.57,5
20140601|2014-03-06 05:00,6,4.544,4.544,4.536,4.536,4
20140601|2014-03-06 05:30,6,4.539,4.545,4.51,4.522,13
20140601|2014-03-06 06:00,6,4.506,4.561,4.506,4.561,7
20140601|2014-03-06 06:30,6,4.565,4.565,4.544,4.546,8
20140601|2014-03-06 07:00,6,4.551,4.552,4.505,4.536,100
20140601|2014-03-06 07:30,6,4.53,4.547,4.5,4.509,198
20140601|2014-03-06 08:00,6,4.512,4.546,4.486,4.539,340
20140601|2014-03-06 08:30,6,4.539,4.559,4.532,4.549,193
20140601|2014-03-06 09:00,6,4.548,4.554,4.513,4.521,182
20140601|2014-03-06 09:30,6,4.556,4.651,4.545,4.628,1024
20140601|2014-03-06 10:00,6,4.625,4.635,4.594,4.618,319
20140601|2014-03-06 10:30,6,4.608,4.633,4.591,4.606,235
20140601|2014-03-06 11:00,6,4.601,4.62,4.596,4.6,135
20140601|2014-03-06 11:30,6,4.599,4.611,4.572,4.587,229
20140601|2014-03-06 12:00,6,4.587,4.608,4.564,4.608,230
20140601|2014-03-06 12:30,6,4.6,4.616,4.6,4.6,59
20140601|2014-03-06 13:00,6,4.598,4.627,4.592,4.625,300
20140601|2014-03-06 13:30,6,4.625,4.627,4.615,4.621,88
20140601|2014-03-06 14:00,6,4.619,4.621,4.612,4.613,51
20140601|2014-03-06 14:30,6,4.607,4.611,4.606,4.606,15
20140601|2014-03-06 15:00,6,4.606,4.608,4.59,4.59,52
20140601|2014-03-06 15:30,6,4.596,4.599,4.594,4.597,53
20140601|2014-03-06 16:00,6,4.596,4.599,4.59,4.59,29
20140601|2014-03-06 19:30,7,4.606,4.606,4.606,4.606,1
20140601|2014-03-06 20:30,7,4.611,4.611,4.611,4.611,3
20140601|2014-03-06 21:30,7,4.635,4.635,4.635,4.635,1
20140601|2014-03-06 22:30,7,4.622,4.632,4.622,4.632,3
20140601|2014-03-06 23:30,7,4.616,4.616,4.611,4.611,2
20140601|2014-03-07 00:00,7,4.612,4.612,4.61,4.612,3
20140601|2014-03-07 02:00,7,4.603,4.603,4.603,4.603,1
20140601|2014-03-07 03:30,7,4.589,4.589,4.589,4.589,1
20140601|2014-03-07 04:30,7,4.59,4.601,4.59,4.601,2
20140601|2014-03-07 05:00,7,4.606,4.606,4.598,4.598,4
20140601|2014-03-07 05:30,7,4.599,4.633,4.599,4.633,30
20140601|2014-03-07 06:00,7,4.597,4.603,4.594,4.594,5
20140601|2014-03-07 06:30,7,4.601,4.601,4.589,4.589,11
20140601|2014-03-07 07:00,7,4.591,4.6,4.574,4.58,49
20140601|2014-03-07 07:30,7,4.58,4.612,4.572,4.587,162
20140601|2014-03-07 08:00,7,4.587,4.627,4.578,4.626,168
20140601|2014-03-07 08:30,7,4.63,4.63,4.6,4.614,140
20140601|2014-03-07 09:00,7,4.613,4.619,4.598,4.598,66
20140601|2014-03-07 09:30,7,4.601,4.626,4.59,4.624,113
20140601|2014-03-07 10:00,7,4.624,4.625,4.6,4.607,139
20140601|2014-03-07 10:30,7,4.606,4.616,4.577,4.591,110
20140601|2014-03-07 11:00,7,4.589,4.603,4.584,4.602,60
20140601|2014-03-07 11:30,7,4.6,4.602,4.584,4.593,61
20140601|2014-03-07 12:00,7,4.587,4.597,4.578,4.597,50
20140601|2014-03-07 12:30,7,4.605,4.605,4.573,4.575,29
20140601|2014-03-07 13:00,7,4.574,4.6,4.548,4.595,408
20140601|2014-03-07 13:30,7,4.582,4.595,4.582,4.59,77
20140601|2014-03-07 14:00,7,4.586,4.586,4.584,4.585,18
20140601|2014-03-07 14:30,7,4.584,4.584,4.577,4.58,6
20140601|2014-03-07 15:00,7,4.583,4.59,4.583,4.589,12
20140601|2014-03-07 15:30,7,4.586,4.586,4.584,4.584,17
20140601|2014-03-07 16:00,7,4.586,4.594,4.586,4.594,3
20140601|2014-03-09 17:00,10,4.584,4.59,4.565,4.565,34
20140601|2014-03-09 17:30,10,4.579,4.586,4.579,4.586,2
20140601|2014-03-09 18:30,10,4.582,4.582,4.582,4.582,1
20140601|2014-03-09 19:00,10,4.582,4.582,4.582,4.582,1
20140601|2014-03-09 19:30,10,4.585,4.585,4.585,4.585,1
20140601|2014-03-09 20:00,10,4.581,4.581,4.581,4.581,1
20140601|2014-03-09 20:30,10,4.59,4.59,4.59,4.59,1
20140601|2014-03-09 22:00,10,4.592,4.592,4.592,4.592,1
20140601|2014-03-09 23:00,10,4.581,4.581,4.581,4.581,1
20140601|2014-03-09 23:30,10,4.569,4.569,4.567,4.567,2
20140601|2014-03-10 00:00,10,4.563,4.563,4.563,4.563,1
20140601|2014-03-10 00:30,10,4.557,4.557,4.557,4.557,1
20140601|2014-03-10 01:00,10,4.56,4.56,4.55,4.55,11
20140601|2014-03-10 02:30,10,4.55,4.554,4.55,4.554,3
20140601|2014-03-10 03:00,10,4.544,4.545,4.544,4.545,3
20140601|2014-03-10 04:00,10,4.552,4.552,4.552,4.552,1
20140601|2014-03-10 04:30,10,4.56,4.601,4.56,4.601,5
20140601|2014-03-10 05:00,10,4.62,4.676,4.62,4.669,71
20140601|2014-03-10 05:30,10,4.672,4.68,4.655,4.655,14
20140601|2014-03-10 06:00,10,4.654,4.656,4.636,4.656,7
20140601|2014-03-10 06:30,10,4.656,4.656,4.635,4.638,32
20140601|2014-03-10 07:00,10,4.633,4.674,4.633,4.649,130
20140601|2014-03-10 07:30,10,4.647,4.666,4.609,4.614,129
20140601|2014-03-10 08:00,10,4.616,4.638,4.572,4.58,287
20140601|2014-03-10 08:30,10,4.58,4.58,4.557,4.559,349
20140601|2014-03-10 09:00,10,4.559,4.575,4.54,4.565,198
20140601|2014-03-10 09:30,10,4.566,4.597,4.565,4.597,90
20140601|2014-03-10 10:00,10,4.602,4.631,4.599,4.621,223
20140601|2014-03-10 10:30,10,4.618,4.627,4.586,4.586,168
20140601|2014-03-10 11:00,10,4.594,4.6,4.578,4.597,96
20140601|2014-03-10 11:30,10,4.599,4.605,4.585,4.596,87
20140601|2014-03-10 12:00,10,4.593,4.609,4.589,4.589,86
20140601|2014-03-10 12:30,10,4.58,4.582,4.547,4.552,160
20140601|2014-03-10 13:00,10,4.551,4.607,4.545,4.604,212
20140601|2014-03-10 13:30,10,4.603,4.603,4.593,4.597,144
20140601|2014-03-10 14:00,10,4.597,4.602,4.594,4.6,28
20140601|2014-03-10 14:30,10,4.598,4.6,4.596,4.6,15
20140601|2014-03-10 15:00,10,4.601,4.61,4.601,4.61,15
20140601|2014-03-10 15:30,10,4.611,4.611,4.609,4.609,5
20140601|2014-03-10 16:00,10,4.614,4.614,4.607,4.607,4
20140601|2014-03-10 17:00,11,4.615,4.615,4.609,4.609,4
20140601|2014-03-10 17:30,11,4.594,4.615,4.594,4.615,19
20140601|2014-03-10 18:00,11,4.601,4.609,4.601,4.608,15
20140601|2014-03-10 18:30,11,4.609,4.609,4.607,4.609,3
20140601|2014-03-10 19:00,11,4.607,4.61,4.607,4.61,8
20140601|2014-03-10 19:30,11,4.61,4.615,4.61,4.615,7
20140601|2014-03-10 20:00,11,4.62,4.62,4.62,4.62,1
20140601|2014-03-10 20:30,11,4.616,4.619,4.61,4.613,20
20140601|2014-03-10 21:00,11,4.614,4.617,4.613,4.617,14
20140601|2014-03-10 22:00,11,4.614,4.616,4.612,4.614,9
20140601|2014-03-10 22:30,11,4.614,4.617,4.613,4.613,6
20140601|2014-03-10 23:00,11,4.619,4.62,4.619,4.62,2
20140601|2014-03-11 00:30,11,4.619,4.622,4.618,4.619,16
20140601|2014-03-11 01:00,11,4.63,4.63,4.63,4.63,2
20140601|2014-03-11 01:30,11,4.629,4.631,4.625,4.631,7
20140601|2014-03-11 03:30,11,4.619,4.619,4.619,4.619,1
20140601|2014-03-11 04:00,11,4.612,4.612,4.612,4.612,2
20140601|2014-03-11 04:30,11,4.614,4.614,4.613,4.613,2
20140601|2014-03-11 06:00,11,4.608,4.62,4.601,4.604,37
20140601|2014-03-11 06:30,11,4.608,4.616,4.608,4.615,6
20140601|2014-03-11 07:00,11,4.611,4.622,4.604,4.604,29
20140601|2014-03-11 07:30,11,4.603,4.603,4.578,4.584,77
20140601|2014-03-11 08:00,11,4.586,4.606,4.564,4.569,173
20140601|2014-03-11 08:30,11,4.57,4.605,4.564,4.602,105
20140601|2014-03-11 09:00,11,4.602,4.604,4.575,4.587,169
20140601|2014-03-11 09:30,11,4.582,4.591,4.546,4.557,135
20140601|2014-03-11 10:00,11,4.555,4.576,4.545,4.576,139
20140601|2014-03-11 10:30,11,4.576,4.578,4.544,4.561,121
20140601|2014-03-11 11:00,11,4.555,4.567,4.55,4.566,57
20140601|2014-03-11 11:30,11,4.566,4.577,4.556,4.561,124
20140601|2014-03-11 12:00,11,4.555,4.58,4.555,4.57,74
20140601|2014-03-11 12:30,11,4.57,4.57,4.558,4.57,52
20140601|2014-03-11 13:00,11,4.565,4.58,4.548,4.566,122
20140601|2014-03-11 13:30,11,4.563,4.578,4.551,4.569,57
20140601|2014-03-11 14:00,11,4.577,4.578,4.567,4.567,6
20140601|2014-03-11 14:30,11,4.566,4.567,4.56,4.56,20
20140601|2014-03-11 15:00,11,4.55,4.566,4.546,4.566,21
20140601|2014-03-11 15:30,11,4.562,4.57,4.562,4.57,2
20140601|2014-03-11 16:00,11,4.571,4.571,4.564,4.564,4
20140601|2014-03-11 18:00,12,4.563,4.563,4.563,4.563,2
20140601|2014-03-11 18:30,12,4.563,4.563,4.563,4.563,1
20140601|2014-03-11 19:00,12,4.556,4.567,4.552,4.556,14
20140601|2014-03-11 19:30,12,4.556,4.561,4.556,4.56,5
20140601|2014-03-11 20:00,12,4.56,4.561,4.558,4.561,7
20140601|2014-03-11 20:30,12,4.565,4.568,4.565,4.568,9
20140601|2014-03-11 21:00,12,4.568,4.568,4.567,4.567,13
20140601|2014-03-11 21:30,12,4.567,4.574,4.567,4.569,42
20140601|2014-03-11 22:00,12,4.568,4.574,4.567,4.569,37
20140601|2014-03-11 22:30,12,4.568,4.575,4.567,4.575,8
20140601|2014-03-11 23:00,12,4.584,4.584,4.584,4.584,1
20140601|2014-03-11 23:30,12,4.587,4.587,4.587,4.587,2
20140601|2014-03-12 00:00,12,4.583,4.584,4.583,4.584,2
20140601|2014-03-12 00:30,12,4.586,4.586,4.584,4.584,4
20140601|2014-03-12 01:00,12,4.591,4.591,4.586,4.589,8
20140601|2014-03-12 01:30,12,4.593,4.594,4.592,4.594,8
20140601|2014-03-12 02:00,12,4.589,4.594,4.589,4.59,14
20140601|2014-03-12 02:30,12,4.583,4.586,4.583,4.586,2
20140601|2014-03-12 03:00,12,4.573,4.573,4.563,4.563,4
20140601|2014-03-12 03:30,12,4.565,4.565,4.565,4.565,1
20140601|2014-03-12 04:00,12,4.575,4.587,4.574,4.574,4
20140601|2014-03-12 04:30,12,4.575,4.579,4.575,4.579,3
20140601|2014-03-12 05:00,12,4.572,4.572,4.571,4.571,2
20140601|2014-03-12 05:30,12,4.56,4.56,4.56,4.56,1
20140601|2014-03-12 06:00,12,4.557,4.559,4.556,4.557,22
20140601|2014-03-12 06:30,12,4.554,4.571,4.545,4.556,38
20140601|2014-03-12 07:00,12,4.551,4.551,4.533,4.544,57
20140601|2014-03-12 07:30,12,4.543,4.558,4.539,4.553,59
20140601|2014-03-12 08:00,12,4.545,4.557,4.436,4.463,2031
20140601|2014-03-12 08:30,12,4.463,4.484,4.461,4.474,300
20140601|2014-03-12 09:00,12,4.475,4.503,4.471,4.488,272
20140601|2014-03-12 09:30,12,4.487,4.497,4.471,4.496,108
20140601|2014-03-12 10:00,12,4.497,4.502,4.478,4.5,210
20140601|2014-03-12 10:30,12,4.5,4.512,4.491,4.494,213
20140601|2014-03-12 11:00,12,4.49,4.506,4.48,4.506,166
20140601|2014-03-12 11:30,12,4.502,4.509,4.491,4.495,262
20140601|2014-03-12 12:00,12,4.493,4.505,4.49,4.497,32
20140601|2014-03-12 12:30,12,4.498,4.514,4.498,4.511,92
20140601|2014-03-12 13:00,12,4.505,4.52,4.463,4.466,253
20140601|2014-03-12 13:30,12,4.472,4.48,4.469,4.477,39
20140601|2014-03-12 14:00,12,4.486,4.486,4.476,4.476,29
20140601|2014-03-12 14:30,12,4.476,4.485,4.476,4.485,16
20140601|2014-03-12 15:00,12,4.482,4.482,4.465,4.469,69
20140601|2014-03-12 15:30,12,4.471,4.473,4.467,4.473,14
20140601|2014-03-12 16:00,12,4.473,4.473,4.471,4.472,3
20140601|2014-03-12 17:00,13,4.472,4.472,4.458,4.458,7
20140601|2014-03-12 17:30,13,4.453,4.453,4.453,4.453,1
20140601|2014-03-12 18:00,13,4.456,4.456,4.45,4.45,4
20140601|2014-03-12 18:30,13,4.45,4.456,4.45,4.453,6
20140601|2014-03-12 19:00,13,4.454,4.456,4.451,4.451,9
20140601|2014-03-12 19:30,13,4.452,4.453,4.45,4.45,7
20140601|2014-03-12 20:00,13,4.458,4.46,4.454,4.454,12
20140601|2014-03-12 20:30,13,4.45,4.45,4.45,4.45,1
20140601|2014-03-12 21:00,13,4.452,4.454,4.451,4.451,4
20140601|2014-03-12 21:30,13,4.448,4.448,4.448,4.448,1
20140601|2014-03-12 22:00,13,4.45,4.45,4.441,4.444,30
20140601|2014-03-12 22:30,13,4.444,4.46,4.444,4.46,16
20140601|2014-03-12 23:30,13,4.47,4.47,4.469,4.469,77
20140601|2014-03-13 00:30,13,4.464,4.469,4.464,4.469,14
20140601|2014-03-13 01:00,13,4.469,4.469,4.469,4.469,7
20140601|2014-03-13 01:30,13,4.449,4.449,4.449,4.449,1
20140601|2014-03-13 02:00,13,4.445,4.446,4.432,4.432,10
20140601|2014-03-13 03:00,13,4.439,4.439,4.439,4.439,1
20140601|2014-03-13 04:30,13,4.425,4.425,4.423,4.423,2
20140601|2014-03-13 05:00,13,4.429,4.429,4.429,4.429,1
20140601|2014-03-13 05:30,13,4.42,4.42,4.4,4.4,42
20140601|2014-03-13 06:00,13,4.4,4.411,4.4,4.4,8
20140601|2014-03-13 06:30,13,4.412,4.421,4.409,4.421,4
20140601|2014-03-13 07:00,13,4.422,4.426,4.41,4.42,86
20140601|2014-03-13 07:30,13,4.424,4.439,4.405,4.411,259
20140601|2014-03-13 08:00,13,4.413,4.424,4.394,4.416,595
20140601|2014-03-13 08:30,13,4.418,4.436,4.414,4.416,313
20140601|2014-03-13 09:00,13,4.415,4.433,4.406,4.429,533
20140601|2014-03-13 09:30,13,4.421,4.446,4.385,4.433,735
20140601|2014-03-13 10:00,13,4.431,4.441,4.418,4.434,213
20140601|2014-03-13 10:30,13,4.44,4.45,4.425,4.431,144
20140601|2014-03-13 11:00,13,4.429,4.436,4.414,4.422,225
20140601|2014-03-13 11:30,13,4.421,4.424,4.4,4.405,492
20140601|2014-03-13 12:00,13,4.405,4.415,4.39,4.393,468
20140601|2014-03-13 12:30,13,4.388,4.389,4.368,4.374,267
20140601|2014-03-13 13:00,13,4.373,4.399,4.359,4.38,378
20140601|2014-03-13 13:30,13,4.379,4.395,4.379,4.385,24
20140601|2014-03-13 14:00,13,4.384,4.384,4.374,4.378,29
20140601|2014-03-13 14:30,13,4.381,4.392,4.38,4.39,34
20140601|2014-03-13 15:00,13,4.393,4.393,4.389,4.389,2
20140601|2014-03-13 15:30,13,4.388,4.388,4.378,4.378,35
20140601|2014-03-13 16:00,13,4.381,4.381,4.372,4.372,4
20140601|2014-03-13 17:00,14,4.367,4.369,4.364,4.364,28
20140601|2014-03-13 17:30,14,4.364,4.364,4.362,4.362,2
20140601|2014-03-13 18:00,14,4.354,4.355,4.354,4.355,5
20140601|2014-03-13 18:30,14,4.352,4.353,4.35,4.353,8
20140601|2014-03-13 19:00,14,4.357,4.357,4.352,4.352,14
20140601|2014-03-13 19:30,14,4.359,4.359,4.35,4.35,11
20140601|2014-03-13 20:00,14,4.35,4.35,4.35,4.35,2
20140601|2014-03-13 21:00,14,4.364,4.368,4.364,4.368,3
20140601|2014-03-13 21:30,14,4.374,4.374,4.374,4.374,1
20140601|2014-03-13 23:00,14,4.388,4.389,4.384,4.389,5
20140601|2014-03-13 23:30,14,4.38,4.38,4.38,4.38,1
20140601|2014-03-14 01:00,14,4.377,4.377,4.377,4.377,1
20140601|2014-03-14 01:30,14,4.36,4.36,4.358,4.358,3
20140601|2014-03-14 02:30,14,4.352,4.352,4.346,4.347,6
20140601|2014-03-14 03:00,14,4.36,4.36,4.347,4.347,5
20140601|2014-03-14 04:30,14,4.355,4.356,4.355,4.356,7
20140601|2014-03-14 05:00,14,4.36,4.36,4.353,4.356,3
20140601|2014-03-14 05:30,14,4.355,4.355,4.349,4.349,2
20140601|2014-03-14 06:00,14,4.355,4.364,4.348,4.356,52
20140601|2014-03-14 06:30,14,4.356,4.38,4.355,4.372,43
20140601|2014-03-14 07:00,14,4.378,4.391,4.378,4.383,27
20140601|2014-03-14 07:30,14,4.386,4.392,4.373,4.376,74
20140601|2014-03-14 08:00,14,4.38,4.424,4.373,4.416,371
20140601|2014-03-14 08:30,14,4.416,4.424,4.401,4.402,190
20140601|2014-03-14 09:00,14,4.4,4.421,4.398,4.421,138
20140601|2014-03-14 09:30,14,4.421,4.429,4.413,4.424,137
20140601|2014-03-14 10:00,14,4.425,4.427,4.407,4.409,97
20140601|2014-03-14 10:30,14,4.406,4.41,4.389,4.39,334
20140601|2014-03-14 11:00,14,4.389,4.409,4.383,4.4,215
20140601|2014-03-14 11:30,14,4.397,4.428,4.397,4.419,239
20140601|2014-03-14 12:00,14,4.421,4.438,4.421,4.435,346
20140601|2014-03-14 12:30,14,4.438,4.441,4.423,4.427,321
20140601|2014-03-14 13:00,14,4.423,4.437,4.419,4.433,226
20140601|2014-03-14 13:30,14,4.431,4.438,4.43,4.435,25
20140601|2014-03-14 14:00,14,4.429,4.434,4.429,4.433,7
20140601|2014-03-14 14:30,14,4.432,4.433,4.429,4.431,21
20140601|2014-03-14 15:00,14,4.429,4.431,4.426,4.426,5
20140601|2014-03-14 15:30,14,4.429,4.429,4.425,4.426,8
20140601|2014-03-14 16:00,14,4.421,4.421,4.421,4.421,2
20140601|2014-03-16 17:00,17,4.476,4.52,4.476,4.492,184
20140601|2014-03-16 17:30,17,4.486,4.486,4.479,4.479,10
20140601|2014-03-16 18:00,17,4.474,4.483,4.474,4.482,25
20140601|2014-03-16 18:30,17,4.482,4.484,4.478,4.481,39
20140601|2014-03-16 19:00,17,4.484,4.485,4.48,4.484,35
20140601|2014-03-16 19:30,17,4.483,4.485,4.477,4.477,5
20140601|2014-03-16 20:30,17,4.475,4.475,4.475,4.475,1
20140601|2014-03-16 21:30,17,4.484,4.484,4.483,4.483,2
20140601|2014-03-16 22:00,17,4.484,4.484,4.484,4.484,10
20140601|2014-03-16 22:30,17,4.485,4.485,4.485,4.485,15
20140601|2014-03-16 23:00,17,4.485,4.489,4.485,4.488,222
20140601|2014-03-17 01:30,17,4.49,4.49,4.49,4.49,10
20140601|2014-03-17 02:00,17,4.5,4.5,4.5,4.5,3
20140601|2014-03-17 02:30,17,4.493,4.493,4.493,4.493,1
20140601|2014-03-17 03:00,17,4.493,4.493,4.485,4.485,7
20140601|2014-03-17 03:30,17,4.49,4.49,4.49,4.49,1
20140601|2014-03-17 04:00,17,4.492,4.492,4.492,4.492,2
20140601|2014-03-17 04:30,17,4.492,4.505,4.492,4.505,4
20140601|2014-03-17 05:00,17,4.508,4.508,4.507,4.507,2
20140601|2014-03-17 05:30,17,4.51,4.513,4.508,4.513,10
20140601|2014-03-17 06:00,17,4.516,4.521,4.516,4.518,21
20140601|2014-03-17 06:30,17,4.516,4.516,4.501,4.501,18
20140601|2014-03-17 07:00,17,4.501,4.523,4.497,4.507,73
20140601|2014-03-17 07:30,17,4.512,4.541,4.508,4.538,151
20140601|2014-03-17 08:00,17,4.539,4.555,4.529,4.529,513
20140601|2014-03-17 08:30,17,4.53,4.536,4.519,4.53,163
20140601|2014-03-17 09:00,17,4.534,4.538,4.512,4.516,209
20140601|2014-03-17 09:30,17,4.515,4.531,4.512,4.512,87
20140601|2014-03-17 10:00,17,4.517,4.523,4.511,4.518,239
20140601|2014-03-17 10:30,17,4.52,4.531,4.518,4.53,76
20140601|2014-03-17 11:00,17,4.529,4.539,4.521,4.534,105
20140601|2014-03-17 11:30,17,4.533,4.54,4.522,4.536,179
20140601|2014-03-17 12:00,17,4.536,4.545,4.527,4.528,201
20140601|2014-03-17 12:30,17,4.531,4.531,4.509,4.525,76
20140601|2014-03-17 13:00,17,4.525,4.535,4.516,4.516,251
20140601|2014-03-17 13:30,17,4.516,4.52,4.503,4.505,91
20140601|2014-03-17 14:00,17,4.505,4.509,4.497,4.509,20
20140601|2014-03-17 14:30,17,4.506,4.507,4.503,4.503,33
20140601|2014-03-17 15:00,17,4.504,4.515,4.502,4.515,71
20140601|2014-03-17 15:30,17,4.504,4.504,4.501,4.501,19
20140601|2014-03-17 16:00,17,4.5,4.5,4.5,4.5,18
20140601|2014-03-17 17:00,18,4.494,4.494,4.491,4.491,4
20140601|2014-03-17 17:30,18,4.47,4.493,4.47,4.493,2
20140601|2014-03-17 18:00,18,4.503,4.503,4.503,4.503,1
20140601|2014-03-17 19:00,18,4.515,4.518,4.515,4.518,2
20140601|2014-03-17 20:00,18,4.52,4.523,4.52,4.523,3
20140601|2014-03-17 20:30,18,4.526,4.526,4.526,4.526,3
20140601|2014-03-17 21:30,18,4.529,4.529,4.529,4.529,4
20140601|2014-03-17 23:30,18,4.517,4.517,4.509,4.51,4
20140601|2014-03-18 00:30,18,4.508,4.508,4.5,4.5,2
20140601|2014-03-18 01:00,18,4.488,4.488,4.488,4.488,1
20140601|2014-03-18 02:00,18,4.499,4.499,4.499,4.499,1
20140601|2014-03-18 02:30,18,4.501,4.503,4.501,4.501,5
20140601|2014-03-18 03:00,18,4.501,4.501,4.499,4.499,2
20140601|2014-03-18 03:30,18,4.499,4.499,4.499,4.499,2
20140601|2014-03-18 04:00,18,4.492,4.499,4.492,4.494,3
20140601|2014-03-18 04:30,18,4.492,4.492,4.492,4.492,1
20140601|2014-03-18 05:00,18,4.492,4.508,4.492,4.508,6
20140601|2014-03-18 05:30,18,4.506,4.512,4.496,4.499,10
20140601|2014-03-18 06:00,18,4.505,4.508,4.494,4.494,9
20140601|2014-03-18 06:30,18,4.496,4.496,4.482,4.484,11
20140601|2014-03-18 07:00,18,4.484,4.484,4.459,4.464,58
20140601|2014-03-18 07:30,18,4.469,4.502,4.463,4.485,134
20140601|2014-03-18 08:00,18,4.476,4.48,4.458,4.477,215
20140601|2014-03-18 08:30,18,4.476,4.488,4.475,4.488,358
20140601|2014-03-18 09:00,18,4.488,4.489,4.463,4.468,121
20140601|2014-03-18 09:30,18,4.472,4.481,4.467,4.481,175
20140601|2014-03-18 10:00,18,4.47,4.481,4.464,4.47,97
20140601|2014-03-18 10:30,18,4.468,4.476,4.463,4.472,241
20140601|2014-03-18 11:00,18,4.469,4.481,4.468,4.477,164
20140601|2014-03-18 11:30,18,4.479,4.485,4.474,4.484,225
20140601|2014-03-18 12:00,18,4.484,4.484,4.473,4.483,53
20140601|2014-03-18 12:30,18,4.483,4.484,4.464,4.464,45
20140601|2014-03-18 13:00,18,4.462,4.462,4.446,4.454,230
20140601|2014-03-18 13:30,18,4.454,4.467,4.451,4.46,63
20140601|2014-03-18 14:00,18,4.462,4.462,4.456,4.457,19
20140601|2014-03-18 14:30,18,4.454,4.458,4.448,4.457,196
20140601|2014-03-18 15:00,18,4.456,4.465,4.456,4.465,26
20140601|2014-03-18 15:30,18,4.46,4.46,4.451,4.451,30
20140601|2014-03-18 17:30,19,4.453,4.453,4.453,4.453,1
20140601|2014-03-18 18:00,19,4.453,4.453,4.453,4.453,1
20140601|2014-03-18 19:00,19,4.455,4.455,4.453,4.453,2
20140601|2014-03-18 19:30,19,4.455,4.455,4.455,4.455,1
20140601|2014-03-18 20:00,19,4.464,4.464,4.461,4.461,2
20140601|2014-03-18 20:30,19,4.465,4.465,4.465,4.465,1
20140601|2014-03-18 21:30,19,4.466,4.466,4.466,4.466,1
20140601|2014-03-18 22:00,19,4.471,4.471,4.471,4.471,1
20140601|2014-03-18 23:00,19,4.462,4.462,4.446,4.455,7
20140601|2014-03-18 23:30,19,4.456,4.457,4.45,4.456,15
20140601|2014-03-19 00:00,19,4.452,4.453,4.449,4.452,30
20140601|2014-03-19 00:30,19,4.452,4.456,4.451,4.456,11
20140601|2014-03-19 01:00,19,4.453,4.453,4.453,4.453,1
20140601|2014-03-19 01:30,19,4.464,4.464,4.464,4.464,1
20140601|2014-03-19 02:00,19,4.463,4.466,4.463,4.466,4
20140601|2014-03-19 02:30,19,4.468,4.468,4.468,4.468,1
20140601|2014-03-19 03:00,19,4.467,4.478,4.467,4.472,6
20140601|2014-03-19 03:30,19,4.467,4.467,4.465,4.467,8
20140601|2014-03-19 04:00,19,4.47,4.47,4.47,4.47,1
20140601|2014-03-19 04:30,19,4.471,4.472,4.471,4.472,8
20140601|2014-03-19 05:00,19,4.477,4.477,4.463,4.464,17
20140601|2014-03-19 05:30,19,4.465,4.465,4.465,4.465,1
20140601|2014-03-19 06:00,19,4.477,4.499,4.477,4.499,271
20140601|2014-03-19 06:30,19,4.49,4.493,4.49,4.493,26
20140601|2014-03-19 07:00,19,4.488,4.504,4.487,4.494,98
20140601|2014-03-19 07:30,19,4.495,4.495,4.457,4.457,168
20140601|2014-03-19 08:00,19,4.454,4.463,4.44,4.444,541
20140601|2014-03-19 08:30,19,4.438,4.453,4.427,4.444,181
20140601|2014-03-19 09:00,19,4.441,4.441,4.429,4.437,68
20140601|2014-03-19 09:30,19,4.437,4.456,4.437,4.446,163
20140601|2014-03-19 10:00,19,4.447,4.451,4.442,4.447,98
20140601|2014-03-19 10:30,19,4.448,4.47,4.448,4.468,97
20140601|2014-03-19 11:00,19,4.469,4.483,4.468,4.474,114
20140601|2014-03-19 11:30,19,4.474,4.486,4.474,4.486,98
20140601|2014-03-19 12:00,19,4.485,4.489,4.474,4.476,70
20140601|2014-03-19 12:30,19,4.472,4.472,4.466,4.468,58
20140601|2014-03-19 13:00,19,4.469,4.489,4.458,4.487,124
20140601|2014-03-19 13:30,19,4.487,4.489,4.477,4.477,105
20140601|2014-03-19 14:00,19,4.477,4.486,4.477,4.486,16
20140601|2014-03-19 14:30,19,4.478,4.481,4.475,4.476,77
20140601|2014-03-19 15:00,19,4.476,4.478,4.473,4.475,34
20140601|2014-03-19 15:30,19,4.475,4.477,4.472,4.474,28
20140601|2014-03-19 16:00,19,4.473,4.477,4.473,4.477,39
20140601|2014-03-19 17:30,20,4.468,4.469,4.468,4.468,6
20140601|2014-03-19 18:00,20,4.468,4.475,4.468,4.475,2
20140601|2014-03-19 19:30,20,4.47,4.472,4.47,4.472,2
20140601|2014-03-19 20:00,20,4.473,4.474,4.468,4.474,11
20140601|2014-03-19 20:30,20,4.475,4.478,4.475,4.478,15
20140601|2014-03-19 22:00,20,4.47,4.47,4.47,4.47,1
20140601|2014-03-19 22:30,20,4.471,4.471,4.471,4.471,1
20140601|2014-03-19 23:00,20,4.466,4.466,4.466,4.466,1
20140601|2014-03-20 00:00,20,4.459,4.459,4.459,4.459,1
20140601|2014-03-20 00:30,20,4.445,4.449,4.445,4.449,2
20140601|2014-03-20 01:00,20,4.449,4.449,4.446,4.446,3
20140601|2014-03-20 02:00,20,4.447,4.447,4.446,4.446,2
20140601|2014-03-20 02:30,20,4.449,4.449,4.447,4.447,2
20140601|2014-03-20 03:30,20,4.436,4.436,4.425,4.425,2
20140601|2014-03-20 04:00,20,4.413,4.419,4.409,4.419,5
20140601|2014-03-20 05:00,20,4.425,4.425,4.415,4.415,4
20140601|2014-03-20 05:30,20,4.404,4.405,4.39,4.39,37
20140601|2014-03-20 06:00,20,4.395,4.427,4.395,4.427,17
20140601|2014-03-20 06:30,20,4.411,4.412,4.411,4.412,4
20140601|2014-03-20 07:00,20,4.41,4.416,4.368,4.394,306
20140601|2014-03-20 07:30,20,4.392,4.407,4.386,4.401,88
20140601|2014-03-20 08:00,20,4.401,4.425,4.39,4.424,303
20140601|2014-03-20 08:30,20,4.422,4.45,4.417,4.442,244
20140601|2014-03-20 09:00,20,4.441,4.452,4.439,4.441,134
20140601|2014-03-20 09:30,20,4.435,4.435,4.37,4.388,750
20140601|2014-03-20 10:00,20,4.391,4.407,4.39,4.399,112
20140601|2014-03-20 10:30,20,4.399,4.406,4.396,4.406,81
20140601|2014-03-20 11:00,20,4.401,4.403,4.386,4.387,187
20140601|2014-03-20 11:30,20,4.387,4.393,4.369,4.383,292
20140601|2014-03-20 12:00,20,4.381,4.381,4.365,4.374,150
20140601|2014-03-20 12:30,20,4.371,4.378,4.37,4.37,87
20140601|2014-03-20 13:00,20,4.37,4.396,4.369,4.378,213
20140601|2014-03-20 13:30,20,4.377,4.38,4.375,4.379,65
20140601|2014-03-20 14:00,20,4.378,4.384,4.378,4.384,3
20140601|2014-03-20 14:30,20,4.384,4.392,4.383,4.392,26
20140601|2014-03-20 15:00,20,4.391,4.391,4.384,4.389,46
20140601|2014-03-20 15:30,20,4.388,4.388,4.386,4.386,4
20140601|2014-03-20 16:00,20,4.385,4.388,4.381,4.388,8
20140601|2014-03-20 17:00,21,4.39,4.39,4.39,4.39,2
20140601|2014-03-20 17:30,21,4.376,4.376,4.376,4.376,1
20140601|2014-03-20 19:00,21,4.376,4.376,4.376,4.376,1
20140601|2014-03-20 20:30,21,4.372,4.372,4.372,4.372,1
20140601|2014-03-20 23:30,21,4.371,4.371,4.319,4.333,52
20140601|2014-03-21 00:00,21,4.336,4.341,4.336,4.341,7
20140601|2014-03-21 00:30,21,4.341,4.341,4.341,4.341,1
20140601|2014-03-21 01:00,21,4.34,4.34,4.34,4.34,2
20140601|2014-03-21 01:30,21,4.347,4.347,4.347,4.347,1
20140601|2014-03-21 02:00,21,4.342,4.342,4.342,4.342,1
20140601|2014-03-21 02:30,21,4.335,4.337,4.335,4.337,7
20140601|2014-03-21 03:00,21,4.337,4.356,4.337,4.355,4
20140601|2014-03-21 03:30,21,4.355,4.355,4.354,4.355,4
20140601|2014-03-21 04:00,21,4.358,4.37,4.358,4.37,5
20140601|2014-03-21 04:30,21,4.372,4.376,4.371,4.376,7
20140601|2014-03-21 05:00,21,4.377,4.377,4.356,4.358,8
20140601|2014-03-21 05:30,21,4.367,4.39,4.367,4.373,42
20140601|2014-03-21 06:00,21,4.375,4.375,4.366,4.366,2
20140601|2014-03-21 06:30,21,4.353,4.353,4.344,4.347,12
20140601|2014-03-21 07:00,21,4.341,4.352,4.328,4.328,121
20140601|2014-03-21 07:30,21,4.33,4.347,4.32,4.33,381
20140601|2014-03-21 08:00,21,4.333,4.335,4.312,4.329,271
20140601|2014-03-21 08:30,21,4.331,4.338,4.33,4.333,434
20140601|2014-03-21 09:00,21,4.333,4.342,4.327,4.327,256
20140601|2014-03-21 09:30,21,4.328,4.33,4.308,4.32,399
20140601|2014-03-21 10:00,21,4.319,4.337,4.314,4.333,279
20140601|2014-03-21 10:30,21,4.334,4.347,4.328,4.342,83
20140601|2014-03-21 11:00,21,4.341,4.343,4.331,4.336,54
20140601|2014-03-21 11:30,21,4.334,4.348,4.334,4.34,184
20140601|2014-03-21 12:00,21,4.341,4.345,4.326,4.328,92
20140601|2014-03-21 12:30,21,4.331,4.334,4.326,4.331,59
20140601|2014-03-21 13:00,21,4.332,4.334,4.322,4.332,124
20140601|2014-03-21 13:30,21,4.33,4.335,4.329,4.33,40
20140601|2014-03-21 14:00,21,4.33,4.332,4.323,4.33,22
20140601|2014-03-21 14:30,21,4.329,4.334,4.329,4.333,23
20140601|2014-03-21 15:00,21,4.333,4.336,4.333,4.335,21
20140601|2014-03-21 15:30,21,4.327,4.327,4.327,4.327,2
20140601|2014-03-21 16:00,21,4.327,4.327,4.327,4.327,3
20140601|2014-03-23 17:00,24,4.329,4.338,4.323,4.336,28
20140601|2014-03-23 17:30,24,4.345,4.35,4.345,4.348,19
20140601|2014-03-23 18:00,24,4.348,4.348,4.343,4.345,10
20140601|2014-03-23 18:30,24,4.345,4.349,4.345,4.349,7
20140601|2014-03-23 19:00,24,4.349,4.352,4.347,4.348,12
20140601|2014-03-23 19:30,24,4.351,4.351,4.351,4.351,4
20140601|2014-03-23 20:30,24,4.358,4.358,4.353,4.357,11
20140601|2014-03-23 21:00,24,4.357,4.357,4.352,4.355,13
20140601|2014-03-23 22:30,24,4.349,4.349,4.349,4.349,1
20140601|2014-03-23 23:00,24,4.365,4.368,4.365,4.368,4
20140601|2014-03-23 23:30,24,4.354,4.354,4.352,4.353,3
20140601|2014-03-24 00:00,24,4.359,4.36,4.359,4.36,5
20140601|2014-03-24 00:30,24,4.358,4.358,4.358,4.358,1
20140601|2014-03-24 01:00,24,4.357,4.368,4.357,4.368,3
20140601|2014-03-24 01:30,24,4.37,4.37,4.368,4.37,5
20140601|2014-03-24 02:00,24,4.367,4.37,4.363,4.363,4
20140601|2014-03-24 02:30,24,4.368,4.368,4.364,4.365,5
20140601|2014-03-24 03:00,24,4.363,4.366,4.363,4.365,6
20140601|2014-03-24 03:30,24,4.351,4.351,4.351,4.351,1
20140601|2014-03-24 04:00,24,4.356,4.357,4.356,4.357,2
20140601|2014-03-24 04:30,24,4.352,4.352,4.352,4.352,4
20140601|2014-03-24 05:00,24,4.347,4.348,4.345,4.345,4
20140601|2014-03-24 05:30,24,4.347,4.352,4.347,4.352,5
20140601|2014-03-24 06:00,24,4.351,4.357,4.337,4.341,21
20140601|2014-03-24 06:30,24,4.348,4.359,4.332,4.359,44
20140601|2014-03-24 07:00,24,4.358,4.363,4.336,4.348,146
20140601|2014-03-24 07:30,24,4.35,4.359,4.339,4.34,140
20140601|2014-03-24 08:00,24,4.342,4.35,4.291,4.312,806
20140601|2014-03-24 08:30,24,4.311,4.328,4.305,4.323,303
20140601|2014-03-24 09:00,24,4.324,4.324,4.308,4.318,177
20140601|2014-03-24 09:30,24,4.319,4.324,4.314,4.318,117
20140601|2014-03-24 10:00,24,4.318,4.323,4.314,4.321,110
20140601|2014-03-24 10:30,24,4.32,4.325,4.314,4.318,110
20140601|2014-03-24 11:00,24,4.318,4.331,4.312,4.317,81
20140601|2014-03-24 11:30,24,4.318,4.318,4.298,4.306,153
20140601|2014-03-24 12:00,24,4.306,4.306,4.29,4.293,80
20140601|2014-03-24 12:30,24,4.298,4.307,4.298,4.306,52
20140601|2014-03-24 13:00,24,4.306,4.31,4.293,4.309,117
20140601|2014-03-24 13:30,24,4.308,4.316,4.308,4.311,72
20140601|2014-03-24 14:00,24,4.312,4.322,4.312,4.322,14
20140601|2014-03-24 14:30,24,4.322,4.324,4.32,4.324,45
20140601|2014-03-24 15:00,24,4.324,4.324,4.32,4.32,45
20140601|2014-03-24 15:30,24,4.319,4.32,4.315,4.315,71
20140601|2014-03-24 16:00,24,4.317,4.32,4.317,4.319,8
20140601|2014-03-24 17:00,25,4.3,4.322,4.297,4.322,42
20140601|2014-03-24 17:30,25,4.323,4.323,4.323,4.323,1
20140601|2014-03-24 18:30,25,4.324,4.326,4.322,4.322,17
20140601|2014-03-24 19:00,25,4.325,4.326,4.324,4.325,12
20140601|2014-03-24 19:30,25,4.324,4.324,4.324,4.324,1
20140601|2014-03-24 20:00,25,4.322,4.325,4.322,4.325,4
20140601|2014-03-24 20:30,25,4.328,4.329,4.327,4.327,30
20140601|2014-03-24 21:00,25,4.325,4.325,4.322,4.325,21
20140601|2014-03-24 21:30,25,4.325,4.325,4.319,4.319,24
20140601|2014-03-24 22:00,25,4.321,4.321,4.318,4.319,11
20140601|2014-03-24 22:30,25,4.316,4.316,4.314,4.314,4
20140601|2014-03-24 23:00,25,4.314,4.317,4.314,4.317,2
20140601|2014-03-24 23:30,25,4.318,4.322,4.31,4.31,21
20140601|2014-03-25 00:00,25,4.312,4.313,4.312,4.312,9
20140601|2014-03-25 00:30,25,4.315,4.315,4.309,4.309,6
20140601|2014-03-25 01:00,25,4.314,4.314,4.314,4.314,1
20140601|2014-03-25 01:30,25,4.314,4.316,4.314,4.316,2
20140601|2014-03-25 02:00,25,4.318,4.328,4.318,4.326,5
20140601|2014-03-25 02:30,25,4.326,4.331,4.326,4.331,4
20140601|2014-03-25 03:00,25,4.325,4.337,4.325,4.333,44
20140601|2014-03-25 03:30,25,4.334,4.334,4.325,4.325,65
20140601|2014-03-25 04:00,25,4.329,4.335,4.329,4.331,51
20140601|2014-03-25 04:30,25,4.334,4.336,4.329,4.334,84
20140601|2014-03-25 05:00,25,4.337,4.343,4.336,4.343,10
20140601|2014-03-25 05:30,25,4.342,4.347,4.339,4.346,65
20140601|2014-03-25 06:00,25,4.344,4.36,4.344,4.359,80
20140601|2014-03-25 06:30,25,4.36,4.368,4.359,4.367,85
20140601|2014-03-25 07:00,25,4.368,4.399,4.367,4.389,185
20140601|2014-03-25 07:30,25,4.387,4.397,4.376,4.385,187
20140601|2014-03-25 08:00,25,4.385,4.425,4.384,4.417,647
20140601|2014-03-25 08:30,25,4.414,4.416,4.399,4.404,257
20140601|2014-03-25 09:00,25,4.401,4.408,4.4,4.403,117
20140601|2014-03-25 09:30,25,4.404,4.415,4.404,4.412,244
20140601|2014-03-25 10:00,25,4.413,4.42,4.412,4.419,202
20140601|2014-03-25 10:30,25,4.418,4.42,4.407,4.412,51
20140601|2014-03-25 11:00,25,4.411,4.419,4.409,4.419,101
20140601|2014-03-25 11:30,25,4.418,4.42,4.413,4.415,133
20140601|2014-03-25 12:00,25,4.416,4.448,4.416,4.445,342
20140601|2014-03-25 12:30,25,4.447,4.447,4.424,4.442,179
20140601|2014-03-25 13:00,25,4.441,4.449,4.434,4.439,506
20140601|2014-03-25 13:30,25,4.438,4.442,4.433,4.442,65
20140601|2014-03-25 14:00,25,4.443,4.45,4.443,4.45,17
20140601|2014-03-25 14:30,25,4.45,4.457,4.443,4.443,102
20140601|2014-03-25 15:00,25,4.44,4.445,4.433,4.445,76
20140601|2014-03-25 15:30,25,4.444,4.444,4.433,4.433,9
20140601|2014-03-25 16:00,25,4.432,4.432,4.432,4.432,1
20140601|2014-03-25 17:00,26,4.438,4.438,4.438,4.438,1
20140601|2014-03-25 17:30,26,4.431,4.431,4.427,4.427,2
20140601|2014-03-25 18:30,26,4.429,4.43,4.429,4.43,3
20140601|2014-03-25 19:00,26,4.432,4.432,4.43,4.43,3
20140601|2014-03-25 19:30,26,4.422,4.437,4.417,4.428,22
20140601|2014-03-25 20:00,26,4.433,4.433,4.433,4.433,1
20140601|2014-03-25 20:30,26,4.438,4.438,4.432,4.432,2
20140601|2014-03-25 21:00,26,4.427,4.427,4.427,4.427,4
20140601|2014-03-25 21:30,26,4.425,4.431,4.425,4.431,10
20140601|2014-03-25 22:00,26,4.43,4.43,4.425,4.429,3
20140601|2014-03-25 22:30,26,4.431,4.431,4.431,4.431,1
20140601|2014-03-25 23:30,26,4.439,4.439,4.433,4.436,4
20140601|2014-03-26 00:30,26,4.432,4.432,4.416,4.424,6
20140601|2014-03-26 01:00,26,4.413,4.413,4.39,4.404,28
20140601|2014-03-26 01:30,26,4.393,4.393,4.393,4.393,2
20140601|2014-03-26 02:00,26,4.395,4.399,4.395,4.398,4
20140601|2014-03-26 02:30,26,4.403,4.403,4.4,4.4,3
20140601|2014-03-26 03:00,26,4.398,4.4,4.398,4.4,3
20140601|2014-03-26 04:00,26,4.407,4.413,4.407,4.413,4
20140601|2014-03-26 04:30,26,4.408,4.432,4.408,4.432,21
20140601|2014-03-26 05:00,26,4.433,4.435,4.41,4.41,47
20140601|2014-03-26 05:30,26,4.407,4.422,4.404,4.42,20
20140601|2014-03-26 06:00,26,4.419,4.432,4.404,4.417,33
20140601|2014-03-26 06:30,26,4.42,4.439,4.417,4.427,88
20140601|2014-03-26 07:00,26,4.434,4.447,4.403,4.404,197
20140601|2014-03-26 07:30,26,4.403,4.436,4.402,4.436,167
20140601|2014-03-26 08:00,26,4.434,4.434,4.403,4.414,303
20140601|2014-03-26 08:30,26,4.414,4.417,4.39,4.391,351
20140601|2014-03-26 09:00,26,4.393,4.398,4.387,4.396,115
20140601|2014-03-26 09:30,26,4.393,4.407,4.391,4.403,203
20140601|2014-03-26 10:00,26,4.403,4.409,4.385,4.406,152
20140601|2014-03-26 10:30,26,4.403,4.406,4.397,4.398,139
20140601|2014-03-26 11:00,26,4.398,4.414,4.398,4.41,280
20140601|2014-03-26 11:30,26,4.412,4.445,4.411,4.444,219
20140601|2014-03-26 12:00,26,4.444,4.456,4.438,4.449,271
20140601|2014-03-26 12:30,26,4.447,4.447,4.425,4.427,254
20140601|2014-03-26 13:00,26,4.432,4.451,4.406,4.425,969
20140601|2014-03-26 13:30,26,4.423,4.429,4.418,4.419,85
20140601|2014-03-26 14:00,26,4.421,4.426,4.421,4.423,62
20140601|2014-03-26 14:30,26,4.422,4.422,4.413,4.415,74
20140601|2014-03-26 15:00,26,4.415,4.419,4.413,4.416,71
20140601|2014-03-26 15:30,26,4.416,4.42,4.416,4.42,21
20140601|2014-03-26 16:00,26,4.415,4.419,4.414,4.419,4
20140601|2014-03-26 17:00,27,4.421,4.421,4.421,4.421,1
20140601|2014-03-26 17:30,27,4.42,4.42,4.42,4.42,1
20140601|2014-03-26 18:00,27,4.42,4.42,4.42,4.42,1
20140601|2014-03-26 19:00,27,4.421,4.43,4.421,4.43,7
20140601|2014-03-26 20:00,27,4.427,4.427,4.427,4.427,1
20140601|2014-03-26 20:30,27,4.429,4.429,4.429,4.429,1
20140601|2014-03-26 21:00,27,4.429,4.43,4.427,4.43,5
20140601|2014-03-26 21:30,27,4.43,4.43,4.429,4.429,2
20140601|2014-03-26 22:00,27,4.426,4.427,4.426,4.427,4
20140601|2014-03-26 22:30,27,4.43,4.43,4.425,4.425,2
20140601|2014-03-26 23:00,27,4.429,4.429,4.428,4.428,2
20140601|2014-03-26 23:30,27,4.427,4.431,4.426,4.431,9
20140601|2014-03-27 00:00,27,4.429,4.429,4.428,4.428,3
20140601|2014-03-27 00:30,27,4.429,4.429,4.424,4.424,5
20140601|2014-03-27 01:00,27,4.417,4.417,4.41,4.413,22
20140601|2014-03-27 01:30,27,4.414,4.414,4.411,4.411,6
20140601|2014-03-27 02:00,27,4.409,4.409,4.398,4.4,20
20140601|2014-03-27 02:30,27,4.401,4.406,4.401,4.405,10
20140601|2014-03-27 03:00,27,4.407,4.407,4.403,4.407,5
20140601|2014-03-27 03:30,27,4.403,4.409,4.403,4.407,11
20140601|2014-03-27 04:00,27,4.4,4.405,4.4,4.401,24
20140601|2014-03-27 04:30,27,4.406,4.426,4.406,4.424,51
20140601|2014-03-27 05:00,27,4.421,4.428,4.42,4.428,9
20140601|2014-03-27 05:30,27,4.422,4.423,4.42,4.42,6
20140601|2014-03-27 06:00,27,4.423,4.431,4.414,4.428,20
20140601|2014-03-27 06:30,27,4.43,4.437,4.428,4.432,68
20140601|2014-03-27 07:00,27,4.437,4.437,4.415,4.415,142
20140601|2014-03-27 07:30,27,4.416,4.418,4.409,4.416,197
20140601|2014-03-27 08:00,27,4.415,4.463,4.415,4.46,508
20140601|2014-03-27 08:30,27,4.458,4.46,4.446,4.451,281
20140601|2014-03-27 09:00,27,4.45,4.453,4.445,4.453,236
20140601|2014-03-27 09:30,27,4.45,4.528,4.45,4.508,1572
20140601|2014-03-27 10:00,27,4.51,4.514,4.5,4.506,320
20140601|2014-03-27 10:30,27,4.506,4.508,4.493,4.502,585
20140601|2014-03-27 11:00,27,4.502,4.502,4.472,4.473,324
20140601|2014-03-27 11:30,27,4.475,4.5,4.46,4.499,435
20140601|2014-03-27 12:00,27,4.501,4.513,4.497,4.511,163
20140601|2014-03-27 12:30,27,4.51,4.561,4.507,4.56,725
20140601|2014-03-27 13:00,27,4.558,4.595,4.551,4.564,1951
20140601|2014-03-27 13:30,27,4.562,4.562,4.545,4.556,403
20140601|2014-03-27 14:00,27,4.554,4.554,4.546,4.547,95
20140601|2014-03-27 14:30,27,4.544,4.545,4.534,4.534,99
20140601|2014-03-27 15:00,27,4.539,4.55,4.536,4.543,114
20140601|2014-03-27 15:30,27,4.548,4.551,4.545,4.545,25
20140601|2014-03-27 16:00,27,4.545,4.549,4.54,4.54,41
20140601|2014-03-27 17:00,28,4.546,4.58,4.546,4.58,31
20140601|2014-03-27 18:00,28,4.572,4.572,4.568,4.568,5
20140601|2014-03-27 18:30,28,4.569,4.569,4.569,4.569,1
20140601|2014-03-27 19:00,28,4.564,4.564,4.564,4.564,1
20140601|2014-03-27 19:30,28,4.569,4.569,4.569,4.569,1
20140601|2014-03-27 20:00,28,4.555,4.565,4.555,4.565,5
20140601|2014-03-27 20:30,28,4.57,4.571,4.57,4.571,3
20140601|2014-03-27 21:00,28,4.558,4.561,4.557,4.561,11
20140601|2014-03-27 21:30,28,4.559,4.569,4.559,4.567,19
20140601|2014-03-27 22:00,28,4.56,4.577,4.56,4.569,20
20140601|2014-03-27 22:30,28,4.57,4.573,4.563,4.572,21
20140601|2014-03-27 23:30,28,4.562,4.568,4.559,4.568,7
20140601|2014-03-28 00:00,28,4.569,4.58,4.569,4.579,8
20140601|2014-03-28 00:30,28,4.578,4.578,4.573,4.573,9
20140601|2014-03-28 01:00,28,4.573,4.581,4.573,4.577,11
20140601|2014-03-28 01:30,28,4.582,4.59,4.582,4.583,21
20140601|2014-03-28 02:00,28,4.58,4.59,4.565,4.565,30
20140601|2014-03-28 02:30,28,4.57,4.574,4.568,4.572,15
20140601|2014-03-28 03:00,28,4.567,4.567,4.565,4.565,5
20140601|2014-03-28 03:30,28,4.568,4.568,4.545,4.556,28
20140601|2014-03-28 04:00,28,4.557,4.559,4.548,4.558,12
20140601|2014-03-28 04:30,28,4.558,4.559,4.552,4.552,6
20140601|2014-03-28 05:00,28,4.553,4.553,4.534,4.542,16
20140601|2014-03-28 05:30,28,4.537,4.542,4.531,4.542,25
20140601|2014-03-28 06:00,28,4.536,4.539,4.517,4.519,144
20140601|2014-03-28 06:30,28,4.515,4.536,4.513,4.527,80
20140601|2014-03-28 07:00,28,4.523,4.541,4.517,4.523,153
20140601|2014-03-28 07:30,28,4.521,4.595,4.517,4.593,610
20140601|2014-03-28 08:00,28,4.59,4.59,4.558,4.558,582
20140601|2014-03-28 08:30,28,4.556,4.564,4.521,4.521,518
20140601|2014-03-28 09:00,28,4.522,4.536,4.513,4.514,658
20140601|2014-03-28 09:30,28,4.515,4.521,4.51,4.52,319
20140601|2014-03-28 10:00,28,4.522,4.529,4.513,4.529,145
20140601|2014-03-28 10:30,28,4.529,4.555,4.529,4.546,230
20140601|2014-03-28 11:00,28,4.546,4.546,4.525,4.537,279
20140601|2014-03-28 11:30,28,4.536,4.539,4.527,4.533,161
20140601|2014-03-28 12:00,28,4.533,4.538,4.519,4.533,199
20140601|2014-03-28 12:30,28,4.532,4.536,4.521,4.528,167
20140601|2014-03-28 13:00,28,4.529,4.533,4.515,4.516,307
20140601|2014-03-28 13:30,28,4.517,4.521,4.514,4.518,129
20140601|2014-03-28 14:00,28,4.518,4.521,4.517,4.518,37
20140601|2014-03-28 14:30,28,4.515,4.518,4.515,4.517,49
20140601|2014-03-28 15:00,28,4.518,4.519,4.518,4.519,2
20140601|2014-03-28 15:30,28,4.517,4.517,4.513,4.515,10
20140601|2014-03-28 16:00,28,4.516,4.518,4.507,4.507,8
20140601|2014-03-30 17:00,31,4.519,4.519,4.51,4.51,7
20140601|2014-03-30 17:30,31,4.503,4.503,4.498,4.499,5
20140601|2014-03-30 18:00,31,4.497,4.497,4.491,4.491,3
20140601|2014-03-30 18:30,31,4.497,4.497,4.496,4.496,5
20140601|2014-03-30 19:30,31,4.496,4.5,4.492,4.496,21
20140601|2014-03-30 20:00,31,4.496,4.496,4.496,4.496,1
20140601|2014-03-30 20:30,31,4.493,4.493,4.487,4.487,10
20140601|2014-03-30 21:00,31,4.487,4.487,4.48,4.484,26
20140601|2014-03-30 21:30,31,4.485,4.485,4.485,4.485,1
20140601|2014-03-30 22:00,31,4.485,4.485,4.485,4.485,4
20140601|2014-03-30 22:30,31,4.482,4.482,4.482,4.482,5
20140601|2014-03-30 23:30,31,4.485,4.485,4.482,4.482,2
20140601|2014-03-31 00:00,31,4.483,4.483,4.483,4.483,1
20140601|2014-03-31 01:00,31,4.48,4.48,4.477,4.477,4
20140601|2014-03-31 01:30,31,4.481,4.481,4.481,4.481,2
20140601|2014-03-31 02:00,31,4.477,4.482,4.477,4.482,9
20140601|2014-03-31 02:30,31,4.483,4.486,4.483,4.486,9
20140601|2014-03-31 03:00,31,4.482,4.482,4.482,4.482,1
20140601|2014-03-31 03:30,31,4.479,4.481,4.478,4.478,8
20140601|2014-03-31 04:00,31,4.48,4.488,4.479,4.488,8
20140601|2014-03-31 04:30,31,4.488,4.493,4.488,4.493,8
20140601|2014-03-31 05:00,31,4.49,4.494,4.49,4.494,12
20140601|2014-03-31 05:30,31,4.495,4.497,4.495,4.497,4
20140601|2014-03-31 06:00,31,4.497,4.497,4.475,4.482,75
20140601|2014-03-31 06:30,31,4.477,4.484,4.477,4.482,33
20140601|2014-03-31 07:00,31,4.491,4.518,4.491,4.506,159
20140601|2014-03-31 07:30,31,4.505,4.517,4.488,4.499,341
20140601|2014-03-31 08:00,31,4.502,4.502,4.384,4.409,2760
20140601|2014-03-31 08:30,31,4.409,4.427,4.399,4.4,602
20140601|2014-03-31 09:00,31,4.398,4.417,4.392,4.393,536
20140601|2014-03-31 09:30,31,4.392,4.397,4.371,4.385,860
20140601|2014-03-31 10:00,31,4.384,4.391,4.375,4.378,366
20140601|2014-03-31 10:30,31,4.381,4.383,4.376,4.378,143
20140601|2014-03-31 11:00,31,4.379,4.383,4.375,4.383,298
20140601|2014-03-31 11:30,31,4.382,4.398,4.377,4.394,482
20140601|2014-03-31 12:00,31,4.388,4.394,4.379,4.379,222
20140601|2014-03-31 12:30,31,4.379,4.394,4.375,4.393,400
20140601|2014-03-31 13:00,31,4.393,4.413,4.375,4.402,1285
20140601|2014-03-31 13:30,31,4.403,4.408,4.393,4.406,147
20140601|2014-03-31 14:00,31,4.405,4.408,4.404,4.404,26
20140601|2014-03-31 14:30,31,4.406,4.415,4.406,4.415,254
20140601|2014-03-31 15:00,31,4.411,4.411,4.404,4.404,166
20140601|2014-03-31 15:30,31,4.406,4.406,4.4,4.405,60
20140601|2014-03-31 16:00,31,4.404,4.406,4.398,4.398,72
20140601|2014-03-31 17:30,1,4.405,4.405,4.399,4.399,9
20140601|2014-03-31 18:00,1,4.401,4.412,4.401,4.41,17
20140601|2014-03-31 19:00,1,4.406,4.406,4.4,4.4,12
20140601|2014-03-31 19:30,1,4.4,4.4,4.399,4.399,13
20140601|2014-03-31 20:30,1,4.395,4.395,4.392,4.392,5
20140601|2014-03-31 21:00,1,4.401,4.401,4.401,4.401,1
20140601|2014-03-31 22:00,1,4.404,4.404,4.404,4.404,1
20140601|2014-03-31 23:00,1,4.392,4.392,4.392,4.392,1
20140601|2014-03-31 23:30,1,4.398,4.401,4.396,4.4,11
20140601|2014-04-01 00:00,1,4.407,4.407,4.402,4.405,13
20140601|2014-04-01 01:00,1,4.406,4.412,4.396,4.396,14
20140601|2014-04-01 01:30,1,4.399,4.399,4.391,4.392,35
20140601|2014-04-01 02:00,1,4.39,4.391,4.386,4.386,15
20140601|2014-04-01 02:30,1,4.378,4.387,4.376,4.382,10
20140601|2014-04-01 03:30,1,4.389,4.4,4.389,4.4,6
20140601|2014-04-01 04:00,1,4.396,4.403,4.396,4.403,5
20140601|2014-04-01 04:30,1,4.405,4.405,4.397,4.403,9
20140601|2014-04-01 05:00,1,4.41,4.413,4.41,4.413,14
20140601|2014-04-01 05:30,1,4.417,4.422,4.417,4.422,21
20140601|2014-04-01 06:00,1,4.422,4.423,4.408,4.412,27
20140601|2014-04-01 06:30,1,4.419,4.419,4.395,4.395,38
20140601|2014-04-01 07:00,1,4.398,4.4,4.357,4.381,291
20140601|2014-04-01 07:30,1,4.383,4.387,4.346,4.354,346
20140601|2014-04-01 08:00,1,4.354,4.365,4.337,4.36,829
20140601|2014-04-01 08:30,1,4.36,4.373,4.35,4.365,602
20140601|2014-04-01 09:00,1,4.363,4.363,4.341,4.346,896
20140601|2014-04-01 09:30,1,4.345,4.347,4.337,4.344,500
20140601|2014-04-01 10:00,1,4.347,4.35,4.341,4.342,267
20140601|2014-04-01 10:30,1,4.342,4.347,4.32,4.321,784
20140601|2014-04-01 11:00,1,4.322,4.325,4.31,4.313,713
20140601|2014-04-01 11:30,1,4.314,4.324,4.311,4.32,301
20140601|2014-04-01 12:00,1,4.319,4.327,4.318,4.322,811
20140601|2014-04-01 12:30,1,4.323,4.324,4.314,4.321,580
20140601|2014-04-01 13:00,1,4.32,4.335,4.304,4.309,1129
20140601|2014-04-01 13:30,1,4.31,4.32,4.31,4.313,155
20140601|2014-04-01 14:00,1,4.313,4.316,4.31,4.31,158
20140601|2014-04-01 14:30,1,4.31,4.314,4.307,4.31,127
20140601|2014-04-01 15:00,1,4.307,4.308,4.296,4.297,110
20140601|2014-04-01 15:30,1,4.301,4.301,4.296,4.298,75
20140601|2014-04-01 16:00,1,4.294,4.294,4.282,4.287,62
20140601|2014-04-01 17:00,2,4.292,4.292,4.283,4.283,7
20140601|2014-04-01 17:30,2,4.281,4.281,4.281,4.281,2
20140601|2014-04-01 18:00,2,4.279,4.279,4.277,4.278,6
20140601|2014-04-01 18:30,2,4.28,4.281,4.279,4.281,10
20140601|2014-04-01 19:00,2,4.281,4.281,4.275,4.275,5
20140601|2014-04-01 19:30,2,4.278,4.28,4.275,4.275,5
20140601|2014-04-01 20:00,2,4.278,4.278,4.277,4.277,2
20140601|2014-04-01 21:00,2,4.281,4.281,4.28,4.28,11
20140601|2014-04-01 23:00,2,4.281,4.282,4.281,4.282,4
20140601|2014-04-01 23:30,2,4.284,4.284,4.282,4.283,16
20140601|2014-04-02 00:00,2,4.283,4.283,4.283,4.283,1
20140601|2014-04-02 00:30,2,4.283,4.283,4.282,4.282,2
20140601|2014-04-02 01:00,2,4.282,4.282,4.279,4.282,8
20140601|2014-04-02 01:30,2,4.283,4.285,4.283,4.285,4
20140601|2014-04-02 02:00,2,4.284,4.284,4.284,4.284,1
20140601|2014-04-02 03:00,2,4.278,4.282,4.274,4.278,70
20140601|2014-04-02 03:30,2,4.275,4.275,4.273,4.275,9
20140601|2014-04-02 04:00,2,4.276,4.276,4.274,4.276,10
20140601|2014-04-02 04:30,2,4.279,4.279,4.275,4.275,4
20140601|2014-04-02 05:00,2,4.277,4.281,4.273,4.273,24
20140601|2014-04-02 05:30,2,4.272,4.273,4.264,4.264,34
20140601|2014-04-02 06:00,2,4.263,4.27,4.255,4.268,74
20140601|2014-04-02 06:30,2,4.263,4.287,4.263,4.272,189
20140601|2014-04-02 07:00,2,4.273,4.291,4.273,4.283,173
20140601|2014-04-02 07:30,2,4.283,4.344,4.283,4.341,1259
20140601|2014-04-02 08:00,2,4.341,4.374,4.339,4.372,1783
20140601|2014-04-02 08:30,2,4.369,4.375,4.355,4.375,1064
20140601|2014-04-02 09:00,2,4.374,4.397,4.358,4.392,999
20140601|2014-04-02 09:30,2,4.39,4.393,4.37,4.379,713
20140601|2014-04-02 10:00,2,4.38,4.391,4.374,4.379,298
20140601|2014-04-02 10:30,2,4.379,4.385,4.371,4.375,259
20140601|2014-04-02 11:00,2,4.377,4.386,4.377,4.381,87
20140601|2014-04-02 11:30,2,4.379,4.391,4.379,4.382,255
20140601|2014-04-02 12:00,2,4.381,4.406,4.379,4.403,414
20140601|2014-04-02 12:30,2,4.405,4.417,4.403,4.412,514
20140601|2014-04-02 13:00,2,4.413,4.414,4.385,4.39,946
20140601|2014-04-02 13:30,2,4.392,4.398,4.39,4.397,194
20140601|2014-04-02 14:00,2,4.396,4.4,4.395,4.399,44
20140601|2014-04-02 14:30,2,4.398,4.404,4.396,4.396,116
20140601|2014-04-02 15:00,2,4.397,4.398,4.394,4.394,26
20140601|2014-04-02 15:30,2,4.395,4.397,4.395,4.396,33
20140601|2014-04-02 16:00,2,4.394,4.398,4.394,4.398,3
20140601|2014-04-02 17:00,3,4.398,4.401,4.398,4.401,6
20140601|2014-04-02 17:30,3,4.397,4.399,4.397,4.399,3
20140601|2014-04-02 18:00,3,4.399,4.399,4.399,4.399,1
20140601|2014-04-02 18:30,3,4.398,4.409,4.394,4.409,15
20140601|2014-04-02 19:00,3,4.396,4.407,4.387,4.39,34
20140601|2014-04-02 19:30,3,4.401,4.402,4.392,4.392,8
20140601|2014-04-02 20:30,3,4.398,4.398,4.398,4.398,1
20140601|2014-04-02 21:00,3,4.395,4.4,4.395,4.399,9
20140601|2014-04-02 22:00,3,4.396,4.396,4.396,4.396,3
20140601|2014-04-02 22:30,3,4.396,4.396,4.388,4.388,14
20140601|2014-04-02 23:00,3,4.39,4.39,4.39,4.39,1
20140601|2014-04-02 23:30,3,4.381,4.388,4.378,4.388,15
20140601|2014-04-03 00:00,3,4.386,4.389,4.386,4.389,3
20140601|2014-04-03 02:00,3,4.388,4.388,4.388,4.388,1
20140601|2014-04-03 02:30,3,4.388,4.391,4.388,4.391,2
20140601|2014-04-03 03:00,3,4.381,4.381,4.38,4.38,4
20140601|2014-04-03 03:30,3,4.385,4.386,4.376,4.377,16
20140601|2014-04-03 04:00,3,4.372,4.373,4.364,4.364,26
20140601|2014-04-03 04:30,3,4.363,4.363,4.36,4.36,5
20140601|2014-04-03 05:00,3,4.353,4.353,4.35,4.35,7
20140601|2014-04-03 05:30,3,4.352,4.359,4.348,4.357,62
20140601|2014-04-03 06:00,3,4.358,4.381,4.356,4.38,64
20140601|2014-04-03 06:30,3,4.384,4.425,4.384,4.423,127
20140601|2014-04-03 07:00,3,4.422,4.44,4.414,4.439,575
20140601|2014-04-03 07:30,3,4.439,4.449,4.434,4.44,449
20140601|2014-04-03 08:00,3,4.44,4.452,4.431,4.446,831
20140601|2014-04-03 08:30,3,4.445,4.448,4.426,4.427,203
20140601|2014-04-03 09:00,3,4.43,4.44,4.425,4.433,338
20140601|2014-04-03 09:30,3,4.435,4.442,4.392,4.437,1606
20140601|2014-04-03 10:00,3,4.436,4.464,4.436,4.458,519
20140601|2014-04-03 10:30,3,4.46,4.474,4.455,4.466,457
20140601|2014-04-03 11:00,3,4.466,4.485,4.464,4.482,358
20140601|2014-04-03 11:30,3,4.481,4.484,4.463,4.469,641
20140601|2014-04-03 12:00,3,4.466,4.481,4.464,4.478,252
20140601|2014-04-03 12:30,3,4.481,4.492,4.473,4.489,253
20140601|2014-04-03 13:00,3,4.49,4.512,4.49,4.501,1082
20140601|2014-04-03 13:30,3,4.501,4.501,4.48,4.481,287
20140601|2014-04-03 14:00,3,4.482,4.483,4.47,4.47,84
20140601|2014-04-03 14:30,3,4.469,4.473,4.459,4.463,132
20140601|2014-04-03 15:00,3,4.463,4.465,4.462,4.462,49
20140601|2014-04-03 15:30,3,4.462,4.463,4.461,4.462,22
20140601|2014-04-03 16:00,3,4.465,4.466,4.46,4.46,13
20140601|2014-04-03 17:00,4,4.466,4.466,4.465,4.465,3
20140601|2014-04-03 17:30,4,4.466,4.466,4.466,4.466,15
20140601|2014-04-03 18:00,4,4.465,4.465,4.465,4.465,1
20140601|2014-04-03 19:00,4,4.47,4.477,4.47,4.473,5
20140601|2014-04-03 19:30,4,4.478,4.48,4.477,4.48,7
20140601|2014-04-03 20:30,4,4.477,4.477,4.477,4.477,1
20140601|2014-04-03 21:00,4,4.484,4.489,4.48,4.48,7
20140601|2014-04-03 22:00,4,4.479,4.479,4.479,4.479,1
20140601|2014-04-03 22:30,4,4.477,4.477,4.477,4.477,2
20140601|2014-04-03 23:00,4,4.47,4.47,4.47,4.47,1
20140601|2014-04-03 23:30,4,4.473,4.473,4.457,4.464,8
20140601|2014-04-04 00:00,4,4.473,4.482,4.469,4.47,29
20140601|2014-04-04 00:30,4,4.471,4.478,4.458,4.467,35
20140601|2014-04-04 01:00,4,4.47,4.47,4.461,4.462,3
20140601|2014-04-04 01:30,4,4.459,4.459,4.459,4.459,1
20140601|2014-04-04 02:00,4,4.46,4.469,4.46,4.469,3
20140601|2014-04-04 02:30,4,4.468,4.468,4.465,4.465,5
20140601|2014-04-04 03:00,4,4.468,4.472,4.468,4.47,11
20140601|2014-04-04 03:30,4,4.46,4.46,4.439,4.442,32
20140601|2014-04-04 04:00,4,4.441,4.441,4.436,4.438,16
20140601|2014-04-04 04:30,4,4.441,4.446,4.44,4.446,64
20140601|2014-04-04 05:00,4,4.445,4.445,4.441,4.444,8
20140601|2014-04-04 05:30,4,4.448,4.461,4.448,4.452,27
20140601|2014-04-04 06:00,4,4.451,4.459,4.451,4.452,33
20140601|2014-04-04 06:30,4,4.453,4.462,4.453,4.454,176
20140601|2014-04-04 07:00,4,4.454,4.485,4.451,4.461,220
20140601|2014-04-04 07:30,4,4.462,4.485,4.459,4.471,163
20140601|2014-04-04 08:00,4,4.47,4.482,4.45,4.474,398
20140601|2014-04-04 08:30,4,4.472,4.506,4.466,4.487,524
20140601|2014-04-04 09:00,4,4.49,4.501,4.474,4.477,362
20140601|2014-04-04 09:30,4,4.477,4.483,4.462,4.462,374
20140601|2014-04-04 10:00,4,4.462,4.473,4.451,4.472,403
20140601|2014-04-04 10:30,4,4.471,4.476,4.469,4.476,126
20140601|2014-04-04 11:00,4,4.475,4.483,4.472,4.482,157
20140601|2014-04-04 11:30,4,4.483,4.483,4.472,4.473,65
20140601|2014-04-04 12:00,4,4.475,4.478,4.468,4.474,108
20140601|2014-04-04 12:30,4,4.475,4.479,4.46,4.464,191
20140601|2014-04-04 13:00,4,4.463,4.482,4.461,4.461,582
20140601|2014-04-04 13:30,4,4.46,4.462,4.451,4.457,511
20140601|2014-04-04 14:00,4,4.457,4.458,4.453,4.455,81
20140601|2014-04-04 14:30,4,4.454,4.456,4.45,4.455,60
20140601|2014-04-04 15:00,4,4.456,4.458,4.455,4.457,31
20140601|2014-04-04 15:30,4,4.454,4.454,4.449,4.449,57
20140601|2014-04-04 16:00,4,4.447,4.447,4.444,4.444,3
20140601|2014-04-06 17:00,7,4.471,4.471,4.458,4.46,51
20140601|2014-04-06 18:30,7,4.471,4.471,4.471,4.471,1
20140601|2014-04-06 19:00,7,4.48,4.48,4.479,4.479,2
20140601|2014-04-06 19:30,7,4.483,4.483,4.477,4.48,8
20140601|2014-04-06 20:00,7,4.48,4.481,4.48,4.48,8
20140601|2014-04-06 21:30,7,4.492,4.493,4.492,4.493,2
20140601|2014-04-06 22:00,7,4.495,4.495,4.492,4.492,7
20140601|2014-04-06 23:30,7,4.489,4.489,4.48,4.48,16
20140601|2014-04-07 00:00,7,4.484,4.484,4.484,4.484,1
20140601|2014-04-07 00:30,7,4.492,4.492,4.492,4.492,3
20140601|2014-04-07 01:00,7,4.493,4.493,4.493,4.493,1
20140601|2014-04-07 01:30,7,4.488,4.488,4.488,4.488,1
20140601|2014-04-07 02:00,7,4.494,4.496,4.494,4.494,36
20140601|2014-04-07 02:30,7,4.489,4.489,4.487,4.489,4
20140601|2014-04-07 03:00,7,4.483,4.483,4.483,4.483,2
20140601|2014-04-07 03:30,7,4.495,4.526,4.495,4.521,62
20140601|2014-04-07 04:00,7,4.524,4.526,4.513,4.525,77
20140601|2014-04-07 04:30,7,4.524,4.524,4.513,4.513,17
20140601|2014-04-07 05:00,7,4.521,4.526,4.517,4.525,33
20140601|2014-04-07 05:30,7,4.527,4.528,4.517,4.517,11
20140601|2014-04-07 06:00,7,4.518,4.525,4.512,4.525,67
20140601|2014-04-07 06:30,7,4.525,4.536,4.521,4.53,106
20140601|2014-04-07 07:00,7,4.534,4.537,4.51,4.515,242
20140601|2014-04-07 07:30,7,4.516,4.533,4.515,4.53,456
20140601|2014-04-07 08:00,7,4.529,4.553,4.527,4.532,1086
20140601|2014-04-07 08:30,7,4.531,4.531,4.506,4.514,792
20140601|2014-04-07 09:00,7,4.513,4.527,4.499,4.524,659
20140601|2014-04-07 09:30,7,4.527,4.534,4.521,4.533,669
20140601|2014-04-07 10:00,7,4.532,4.542,4.527,4.537,275
20140601|2014-04-07 10:30,7,4.536,4.536,4.518,4.521,233
20140601|2014-04-07 11:00,7,4.523,4.526,4.512,4.523,388
20140601|2014-04-07 11:30,7,4.524,4.541,4.522,4.54,488
20140601|2014-04-07 12:00,7,4.54,4.547,4.537,4.545,488
20140601|2014-04-07 12:30,7,4.546,4.547,4.53,4.533,623
20140601|2014-04-07 13:00,7,4.533,4.533,4.488,4.497,1183
20140601|2014-04-07 13:30,7,4.496,4.519,4.495,4.502,390
20140601|2014-04-07 14:00,7,4.497,4.514,4.49,4.512,229
20140601|2014-04-07 14:30,7,4.512,4.512,4.492,4.496,150
20140601|2014-04-07 15:00,7,4.498,4.498,4.492,4.493,16
20140601|2014-04-07 15:30,7,4.492,4.503,4.492,4.501,28
20140601|2014-04-07 16:00,7,4.498,4.498,4.487,4.493,16
20140601|2014-04-07 17:00,8,4.489,4.491,4.488,4.491,3
20140601|2014-04-07 17:30,8,4.496,4.496,4.491,4.491,2
20140601|2014-04-07 19:00,8,4.499,4.499,4.499,4.499,1
20140601|2014-04-07 19:30,8,4.501,4.502,4.501,4.502,3
20140601|2014-04-07 20:30,8,4.503,4.51,4.503,4.506,20
20140601|2014-04-07 21:00,8,4.511,4.514,4.504,4.506,13
20140601|2014-04-07 21:30,8,4.504,4.504,4.502,4.502,5
20140601|2014-04-07 22:00,8,4.504,4.509,4.503,4.509,21
20140601|2014-04-07 22:30,8,4.508,4.508,4.508,4.508,1
20140601|2014-04-07 23:00,8,4.51,4.51,4.51,4.51,3
20140601|2014-04-07 23:30,8,4.507,4.523,4.507,4.523,51
20140601|2014-04-08 00:00,8,4.514,4.524,4.514,4.524,9
20140601|2014-04-08 00:30,8,4.515,4.519,4.506,4.508,12
20140601|2014-04-08 01:00,8,4.519,4.525,4.512,4.512,28
20140601|2014-04-08 01:30,8,4.508,4.516,4.506,4.516,31
20140601|2014-04-08 02:00,8,4.514,4.53,4.514,4.525,30
20140601|2014-04-08 02:30,8,4.53,4.534,4.52,4.52,23
20140601|2014-04-08 03:00,8,4.527,4.536,4.522,4.531,48
20140601|2014-04-08 03:30,8,4.532,4.537,4.528,4.537,12
20140601|2014-04-08 04:00,8,4.528,4.528,4.521,4.521,16
20140601|2014-04-08 04:30,8,4.517,4.517,4.512,4.512,5
20140601|2014-04-08 05:00,8,4.512,4.515,4.51,4.515,22
20140601|2014-04-08 05:30,8,4.514,4.519,4.514,4.515,30
20140601|2014-04-08 06:00,8,4.511,4.517,4.51,4.51,8
20140601|2014-04-08 06:30,8,4.525,4.526,4.506,4.508,63
20140601|2014-04-08 07:00,8,4.506,4.51,4.486,4.51,310
20140601|2014-04-08 07:30,8,4.509,4.519,4.505,4.513,377
20140601|2014-04-08 08:00,8,4.513,4.552,4.513,4.541,879
20140601|2014-04-08 08:30,8,4.538,4.565,4.538,4.555,654
20140601|2014-04-08 09:00,8,4.554,4.574,4.55,4.55,708
20140601|2014-04-08 09:30,8,4.552,4.565,4.538,4.544,662
20140601|2014-04-08 10:00,8,4.545,4.558,4.543,4.551,256
20140601|2014-04-08 10:30,8,4.552,4.562,4.547,4.558,282
20140601|2014-04-08 11:00,8,4.558,4.566,4.552,4.564,349
20140601|2014-04-08 11:30,8,4.564,4.57,4.56,4.563,449
20140601|2014-04-08 12:00,8,4.562,4.565,4.555,4.558,532
20140601|2014-04-08 12:30,8,4.56,4.563,4.549,4.549,200
20140601|2014-04-08 13:00,8,4.547,4.56,4.544,4.552,1392
20140601|2014-04-08 13:30,8,4.553,4.555,4.547,4.548,258
20140601|2014-04-08 14:00,8,4.551,4.559,4.548,4.554,263
20140601|2014-04-08 14:30,8,4.553,4.558,4.55,4.555,145
20140601|2014-04-08 15:00,8,4.551,4.554,4.549,4.549,74
20140601|2014-04-08 15:30,8,4.551,4.558,4.548,4.549,30
20140601|2014-04-08 16:00,8,4.549,4.549,4.548,4.548,5
20140601|2014-04-08 17:00,9,4.55,4.56,4.55,4.557,8
20140601|2014-04-08 17:30,9,4.56,4.565,4.56,4.565,6
20140601|2014-04-08 18:00,9,4.569,4.578,4.567,4.577,9
20140601|2014-04-08 18:30,9,4.576,4.582,4.567,4.567,45
20140601|2014-04-08 19:00,9,4.562,4.562,4.558,4.558,2
20140601|2014-04-08 19:30,9,4.561,4.564,4.558,4.558,7
20140601|2014-04-08 20:00,9,4.557,4.557,4.555,4.555,2
20140601|2014-04-08 20:30,9,4.556,4.556,4.556,4.556,3
20140601|2014-04-08 21:00,9,4.564,4.572,4.564,4.569,18
20140601|2014-04-08 22:30,9,4.563,4.565,4.562,4.565,10
20140601|2014-04-08 23:30,9,4.567,4.568,4.559,4.559,8
20140601|2014-04-09 00:00,9,4.562,4.563,4.56,4.563,3
20140601|2014-04-09 00:30,9,4.561,4.561,4.56,4.56,7
20140601|2014-04-09 01:30,9,4.558,4.561,4.558,4.56,8
20140601|2014-04-09 02:00,9,4.56,4.56,4.553,4.553,7
20140601|2014-04-09 02:30,9,4.554,4.554,4.551,4.551,2
20140601|2014-04-09 03:00,9,4.552,4.553,4.55,4.552,27
20140601|2014-04-09 03:30,9,4.551,4.553,4.547,4.549,10
20140601|2014-04-09 04:00,9,4.549,4.549,4.536,4.539,28
20140601|2014-04-09 04:30,9,4.535,4.539,4.535,4.539,4
20140601|2014-04-09 05:00,9,4.54,4.551,4.539,4.551,23
20140601|2014-04-09 05:30,9,4.547,4.547,4.533,4.544,59
20140601|2014-04-09 06:00,9,4.537,4.547,4.53,4.543,65
20140601|2014-04-09 06:30,9,4.543,4.574,4.543,4.561,284
20140601|2014-04-09 07:00,9,4.562,4.59,4.56,4.589,466
20140601|2014-04-09 07:30,9,4.589,4.595,4.58,4.589,451
20140601|2014-04-09 08:00,9,4.589,4.591,4.513,4.533,1315
20140601|2014-04-09 08:30,9,4.532,4.557,4.526,4.542,626
20140601|2014-04-09 09:00,9,4.541,4.567,4.531,4.567,530
20140601|2014-04-09 09:30,9,4.569,4.585,4.566,4.572,579
20140601|2014-04-09 10:00,9,4.573,4.575,4.556,4.568,611
20140601|2014-04-09 10:30,9,4.569,4.579,4.564,4.576,314
20140601|2014-04-09 11:00,9,4.575,4.58,4.572,4.574,281
20140601|2014-04-09 11:30,9,4.575,4.585,4.571,4.577,541
20140601|2014-04-09 12:00,9,4.578,4.585,4.574,4.584,485
20140601|2014-04-09 12:30,9,4.583,4.6,4.58,4.595,918
20140601|2014-04-09 13:00,9,4.596,4.598,4.584,4.59,1150
20140601|2014-04-09 13:30,9,4.589,4.592,4.578,4.582,332
20140601|2014-04-09 14:00,9,4.58,4.582,4.577,4.58,67
20140601|2014-04-09 14:30,9,4.578,4.583,4.577,4.58,95
20140601|2014-04-09 15:00,9,4.578,4.579,4.562,4.566,130
20140601|2014-04-09 15:30,9,4.57,4.576,4.568,4.57,41
20140601|2014-04-09 16:00,9,4.566,4.566,4.562,4.562,40
20140601|2014-04-09 17:30,10,4.569,4.569,4.565,4.565,4
20140601|2014-04-09 18:00,10,4.568,4.573,4.568,4.573,3
20140601|2014-04-09 18:30,10,4.573,4.574,4.573,4.573,27
20140601|2014-04-09 19:00,10,4.573,4.58,4.573,4.58,12
20140601|2014-04-09 19:30,10,4.579,4.579,4.576,4.576,3
20140601|2014-04-09 20:00,10,4.572,4.572,4.572,4.572,2
20140601|2014-04-09 20:30,10,4.575,4.578,4.575,4.577,4
20140601|2014-04-09 21:00,10,4.577,4.577,4.575,4.575,3
20140601|2014-04-09 22:00,10,4.576,4.578,4.576,4.578,2
20140601|2014-04-09 22:30,10,4.579,4.586,4.579,4.584,6
20140601|2014-04-09 23:00,10,4.58,4.587,4.574,4.587,11
20140601|2014-04-09 23:30,10,4.584,4.584,4.575,4.576,7
20140601|2014-04-10 00:30,10,4.579,4.588,4.577,4.587,11
20140601|2014-04-10 01:00,10,4.587,4.587,4.582,4.585,8
20140601|2014-04-10 01:30,10,4.587,4.591,4.587,4.59,29
20140601|2014-04-10 02:00,10,4.582,4.588,4.582,4.582,15
20140601|2014-04-10 02:30,10,4.579,4.579,4.569,4.571,10
20140601|2014-04-10 03:00,10,4.574,4.574,4.568,4.568,4
20140601|2014-04-10 03:30,10,4.571,4.571,4.563,4.566,15
20140601|2014-04-10 04:00,10,4.564,4.568,4.555,4.561,87
20140601|2014-04-10 04:30,10,4.561,4.564,4.56,4.564,29
20140601|2014-04-10 05:00,10,4.561,4.564,4.549,4.55,80
20140601|2014-04-10 05:30,10,4.549,4.553,4.547,4.548,29
20140601|2014-04-10 06:00,10,4.547,4.555,4.545,4.555,64
20140601|2014-04-10 06:30,10,4.551,4.567,4.551,4.564,33
20140601|2014-04-10 07:00,10,4.564,4.574,4.558,4.559,120
20140601|2014-04-10 07:30,10,4.56,4.563,4.54,4.546,653
20140601|2014-04-10 08:00,10,4.546,4.565,4.543,4.554,1183
20140601|2014-04-10 08:30,10,4.554,4.555,4.533,4.545,921
20140601|2014-04-10 09:00,10,4.545,4.555,4.536,4.544,857
20140601|2014-04-10 09:30,10,4.55,4.713,4.55,4.684,6235
20140601|2014-04-10 10:00,10,4.685,4.695,4.672,4.673,2712
20140601|2014-04-10 10:30,10,4.671,4.686,4.662,4.679,872
20140601|2014-04-10 11:00,10,4.682,4.683,4.669,4.682,386
20140601|2014-04-10 11:30,10,4.683,4.687,4.665,4.677,607
20140601|2014-04-10 12:00,10,4.675,4.691,4.675,4.676,558
20140601|2014-04-10 12:30,10,4.677,4.706,4.677,4.688,912
20140601|2014-04-10 13:00,10,4.69,4.7,4.663,4.666,1241
20140601|2014-04-10 13:30,10,4.667,4.668,4.657,4.658,238
20140601|2014-04-10 14:00,10,4.657,4.658,4.648,4.648,405
20140601|2014-04-10 14:30,10,4.65,4.65,4.645,4.647,221
20140601|2014-04-10 15:00,10,4.648,4.649,4.644,4.647,126
20140601|2014-04-10 15:30,10,4.647,4.654,4.646,4.654,27
20140601|2014-04-10 16:00,10,4.656,4.656,4.648,4.648,21
20140601|2014-04-10 17:00,11,4.651,4.653,4.649,4.653,17
20140601|2014-04-10 17:30,11,4.653,4.657,4.653,4.655,23
20140601|2014-04-10 18:00,11,4.659,4.659,4.653,4.653,6
20140601|2014-04-10 18:30,11,4.653,4.653,4.653,4.653,1
20140601|2014-04-10 19:00,11,4.655,4.659,4.655,4.658,36
20140601|2014-04-10 19:30,11,4.658,4.658,4.658,4.658,5
20140601|2014-04-10 20:00,11,4.659,4.66,4.659,4.66,3
20140601|2014-04-10 20:30,11,4.656,4.658,4.656,4.658,9
20140601|2014-04-10 21:00,11,4.659,4.66,4.659,4.66,2
20140601|2014-04-10 21:30,11,4.666,4.674,4.666,4.673,13
20140601|2014-04-10 22:00,11,4.678,4.683,4.676,4.678,15
20140601|2014-04-10 22:30,11,4.678,4.682,4.676,4.676,12
20140601|2014-04-10 23:00,11,4.672,4.674,4.668,4.674,9
20140601|2014-04-10 23:30,11,4.679,4.682,4.673,4.682,10
20140601|2014-04-11 00:00,11,4.682,4.684,4.682,4.684,16
20140601|2014-04-11 00:30,11,4.681,4.683,4.679,4.683,7
20140601|2014-04-11 01:00,11,4.686,4.688,4.677,4.681,22
20140601|2014-04-11 02:00,11,4.681,4.688,4.681,4.686,16
20140601|2014-04-11 02:30,11,4.683,4.686,4.681,4.684,14
20140601|2014-04-11 03:00,11,4.683,4.683,4.678,4.68,7
20140601|2014-04-11 03:30,11,4.679,4.68,4.669,4.675,13
20140601|2014-04-11 04:00,11,4.677,4.679,4.673,4.678,24
20140601|2014-04-11 04:30,11,4.677,4.681,4.672,4.674,18
20140601|2014-04-11 05:00,11,4.672,4.68,4.659,4.673,74
20140601|2014-04-11 05:30,11,4.668,4.668,4.657,4.658,131
20140601|2014-04-11 06:00,11,4.662,4.671,4.66,4.668,47
20140601|2014-04-11 06:30,11,4.662,4.662,4.654,4.656,112
20140601|2014-04-11 07:00,11,4.653,4.661,4.646,4.659,184
20140601|2014-04-11 07:30,11,4.658,4.665,4.649,4.664,430
20140601|2014-04-11 08:00,11,4.663,4.679,4.646,4.65,1105
20140601|2014-04-11 08:30,11,4.65,4.653,4.628,4.628,1140
20140601|2014-04-11 09:00,11,4.627,4.647,4.62,4.637,802
20140601|2014-04-11 09:30,11,4.637,4.645,4.631,4.633,377
20140601|2014-04-11 10:00,11,4.634,4.646,4.631,4.642,354
20140601|2014-04-11 10:30,11,4.643,4.648,4.639,4.642,218
20140601|2014-04-11 11:00,11,4.642,4.654,4.641,4.649,366
20140601|2014-04-11 11:30,11,4.649,4.662,4.649,4.66,521
20140601|2014-04-11 12:00,11,4.658,4.667,4.655,4.656,310
20140601|2014-04-11 12:30,11,4.654,4.66,4.651,4.655,332
20140601|2014-04-11 13:00,11,4.655,4.662,4.63,4.633,1271
20140601|2014-04-11 13:30,11,4.632,4.638,4.632,4.635,619
20140601|2014-04-11 14:00,11,4.634,4.639,4.633,4.635,179
20140601|2014-04-11 14:30,11,4.636,4.64,4.635,4.637,57
20140601|2014-04-11 15:00,11,4.636,4.638,4.635,4.636,36
20140601|2014-04-11 15:30,11,4.636,4.643,4.635,4.636,40
20140601|2014-04-11 16:00,11,4.636,4.636,4.635,4.635,12
20140601|2014-04-13 17:00,14,4.639,4.64,4.634,4.637,166
20140601|2014-04-13 17:30,14,4.637,4.637,4.635,4.635,2
20140601|2014-04-13 18:00,14,4.635,4.636,4.635,4.636,9
20140601|2014-04-13 18:30,14,4.637,4.637,4.637,4.637,1
20140601|2014-04-13 19:00,14,4.637,4.637,4.636,4.636,4
20140601|2014-04-13 19:30,14,4.635,4.637,4.635,4.637,13
20140601|2014-04-13 20:00,14,4.636,4.637,4.635,4.637,5
20140601|2014-04-13 20:30,14,4.643,4.644,4.643,4.644,2
20140601|2014-04-13 21:00,14,4.64,4.66,4.64,4.66,8
20140601|2014-04-13 21:30,14,4.655,4.655,4.639,4.64,11
20140601|2014-04-13 22:00,14,4.638,4.647,4.638,4.647,5
20140601|2014-04-13 22:30,14,4.648,4.648,4.648,4.648,3
20140601|2014-04-13 23:00,14,4.643,4.643,4.63,4.636,16
20140601|2014-04-13 23:30,14,4.645,4.653,4.637,4.639,7
20140601|2014-04-14 00:00,14,4.635,4.635,4.634,4.634,3
20140601|2014-04-14 00:30,14,4.637,4.64,4.634,4.637,6
20140601|2014-04-14 01:00,14,4.635,4.637,4.635,4.637,2
20140601|2014-04-14 01:30,14,4.636,4.642,4.636,4.641,5
20140601|2014-04-14 02:00,14,4.644,4.644,4.62,4.622,92
20140601|2014-04-14 02:30,14,4.62,4.622,4.62,4.621,15
20140601|2014-04-14 03:00,14,4.623,4.629,4.623,4.626,30
20140601|2014-04-14 03:30,14,4.625,4.625,4.62,4.62,35
20140601|2014-04-14 04:00,14,4.622,4.622,4.62,4.62,136
20140601|2014-04-14 04:30,14,4.62,4.624,4.62,4.621,414
20140601|2014-04-14 05:00,14,4.621,4.63,4.62,4.63,18
20140601|2014-04-14 05:30,14,4.632,4.655,4.629,4.647,90
20140601|2014-04-14 06:00,14,4.646,4.654,4.62,4.62,277
20140601|2014-04-14 06:30,14,4.621,4.621,4.595,4.606,220
20140601|2014-04-14 07:00,14,4.605,4.605,4.575,4.589,790
20140601|2014-04-14 07:30,14,4.591,4.591,4.569,4.579,429
20140601|2014-04-14 08:00,14,4.578,4.59,4.561,4.566,1311
20140601|2014-04-14 08:30,14,4.566,4.585,4.562,4.579,793
20140601|2014-04-14 09:00,14,4.579,4.597,4.575,4.579,515
20140601|2014-04-14 09:30,14,4.578,4.583,4.569,4.57,648
20140601|2014-04-14 10:00,14,4.569,4.589,4.569,4.574,706
20140601|2014-04-14 10:30,14,4.573,4.585,4.567,4.584,359
20140601|2014-04-14 11:00,14,4.584,4.592,4.565,4.585,480
20140601|2014-04-14 11:30,14,4.583,4.588,4.577,4.584,314
20140601|2014-04-14 12:00,14,4.584,4.587,4.57,4.573,337
20140601|2014-04-14 12:30,14,4.574,4.578,4.57,4.573,277
20140601|2014-04-14 13:00,14,4.573,4.586,4.573,4.583,1170
20140601|2014-04-14 13:30,14,4.582,4.585,4.579,4.582,158
20140601|2014-04-14 14:00,14,4.583,4.584,4.576,4.577,61
20140601|2014-04-14 14:30,14,4.578,4.582,4.573,4.581,173
20140601|2014-04-14 15:00,14,4.579,4.583,4.579,4.582,33
20140601|2014-04-14 15:30,14,4.581,4.594,4.581,4.594,65
20140601|2014-04-14 16:00,14,4.593,4.593,4.593,4.593,2
20140601|2014-04-14 17:00,15,4.595,4.598,4.592,4.592,26
20140601|2014-04-14 17:30,15,4.594,4.598,4.59,4.598,10
20140601|2014-04-14 18:00,15,4.596,4.596,4.588,4.588,18
20140601|2014-04-14 18:30,15,4.586,4.586,4.582,4.585,6
20140601|2014-04-14 19:00,15,4.585,4.586,4.574,4.575,33
20140601|2014-04-14 20:00,15,4.578,4.582,4.578,4.582,3
20140601|2014-04-14 20:30,15,4.577,4.583,4.577,4.583,2
20140601|2014-04-14 21:00,15,4.582,4.585,4.58,4.58,10
20140601|2014-04-14 21:30,15,4.58,4.58,4.58,4.58,1
20140601|2014-04-14 22:00,15,4.58,4.581,4.578,4.578,10
20140601|2014-04-14 22:30,15,4.576,4.578,4.575,4.578,13
20140601|2014-04-14 23:30,15,4.577,4.577,4.576,4.576,2
20140601|2014-04-15 00:00,15,4.579,4.583,4.579,4.582,6
20140601|2014-04-15 00:30,15,4.58,4.58,4.58,4.58,1
20140601|2014-04-15 01:00,15,4.58,4.584,4.58,4.58,13
20140601|2014-04-15 01:30,15,4.581,4.581,4.573,4.573,12
20140601|2014-04-15 02:00,15,4.577,4.581,4.577,4.579,13
20140601|2014-04-15 02:30,15,4.574,4.574,4.573,4.573,5
20140601|2014-04-15 03:00,15,4.573,4.573,4.541,4.544,125
20140601|2014-04-15 03:30,15,4.547,4.548,4.543,4.543,19
20140601|2014-04-15 04:00,15,4.543,4.548,4.534,4.537,66
20140601|2014-04-15 04:30,15,4.537,4.541,4.534,4.534,22
20140601|2014-04-15 05:00,15,4.536,4.557,4.536,4.557,49
20140601|2014-04-15 05:30,15,4.56,4.582,4.56,4.577,49
20140601|2014-04-15 06:00,15,4.577,4.581,4.552,4.56,64
20140601|2014-04-15 06:30,15,4.558,4.57,4.554,4.56,101
20140601|2014-04-15 07:00,15,4.562,4.627,4.562,4.623,265
20140601|2014-04-15 07:30,15,4.627,4.641,4.609,4.616,716
20140601|2014-04-15 08:00,15,4.617,4.64,4.607,4.617,720
20140601|2014-04-15 08:30,15,4.616,4.64,4.616,4.636,466
20140601|2014-04-15 09:00,15,4.638,4.65,4.622,4.628,675
20140601|2014-04-15 09:30,15,4.627,4.634,4.607,4.613,566
20140601|2014-04-15 10:00,15,4.613,4.632,4.612,4.63,505
20140601|2014-04-15 10:30,15,4.629,4.63,4.609,4.613,512
20140601|2014-04-15 11:00,15,4.615,4.621,4.55,4.571,1939
20140601|2014-04-15 11:30,15,4.572,4.587,4.569,4.585,398
20140601|2014-04-15 12:00,15,4.586,4.59,4.57,4.577,233
20140601|2014-04-15 12:30,15,4.582,4.587,4.577,4.586,177
20140601|2014-04-15 13:00,15,4.585,4.593,4.578,4.585,605
20140601|2014-04-15 13:30,15,4.585,4.585,4.581,4.583,353
20140601|2014-04-15 14:00,15,4.584,4.587,4.584,4.586,35
20140601|2014-04-15 14:30,15,4.585,4.592,4.585,4.589,119
20140601|2014-04-15 15:00,15,4.587,4.593,4.586,4.593,45
20140601|2014-04-15 15:30,15,4.592,4.594,4.589,4.589,17
20140601|2014-04-15 16:00,15,4.589,4.589,4.582,4.582,34
20140601|2014-04-15 17:00,16,4.586,4.589,4.584,4.588,11
20140601|2014-04-15 17:30,16,4.586,4.586,4.581,4.581,3
20140601|2014-04-15 18:00,16,4.585,4.585,4.585,4.585,1
20140601|2014-04-15 18:30,16,4.582,4.582,4.582,4.582,1
20140601|2014-04-15 19:00,16,4.582,4.584,4.582,4.583,3
20140601|2014-04-15 19:30,16,4.582,4.582,4.574,4.574,6
20140601|2014-04-15 20:00,16,4.578,4.578,4.577,4.577,2
20140601|2014-04-15 20:30,16,4.576,4.576,4.572,4.575,4
20140601|2014-04-15 21:00,16,4.573,4.573,4.572,4.572,2
20140601|2014-04-15 21:30,16,4.573,4.576,4.573,4.576,3
20140601|2014-04-15 22:00,16,4.575,4.575,4.575,4.575,1
20140601|2014-04-15 23:00,16,4.575,4.575,4.572,4.572,12
20140601|2014-04-15 23:30,16,4.571,4.571,4.557,4.557,8
20140601|2014-04-16 00:30,16,4.562,4.563,4.562,4.563,2
20140601|2014-04-16 01:00,16,4.564,4.566,4.562,4.564,10
20140601|2014-04-16 01:30,16,4.565,4.565,4.565,4.565,3
20140601|2014-04-16 02:00,16,4.563,4.563,4.56,4.56,2
20140601|2014-04-16 02:30,16,4.56,4.562,4.557,4.559,12
20140601|2014-04-16 03:00,16,4.559,4.578,4.559,4.565,30
20140601|2014-04-16 03:30,16,4.561,4.567,4.56,4.565,21
20140601|2014-04-16 04:00,16,4.564,4.564,4.561,4.561,14
20140601|2014-04-16 04:30,16,4.562,4.562,4.557,4.56,13
20140601|2014-04-16 05:00,16,4.559,4.58,4.559,4.568,30
20140601|2014-04-16 05:30,16,4.562,4.6,4.562,4.598,39
20140601|2014-04-16 06:00,16,4.597,4.616,4.592,4.611,177
20140601|2014-04-16 06:30,16,4.619,4.624,4.607,4.607,55
20140601|2014-04-16 07:00,16,4.604,4.617,4.593,4.599,157
20140601|2014-04-16 07:30,16,4.605,4.61,4.578,4.585,279
20140601|2014-04-16 08:00,16,4.585,4.59,4.564,4.57,638
20140601|2014-04-16 08:30,16,4.575,4.588,4.563,4.575,522
20140601|2014-04-16 09:00,16,4.573,4.58,4.564,4.576,472
20140601|2014-04-16 09:30,16,4.576,4.584,4.574,4.577,316
20140601|2014-04-16 10:00,16,4.577,4.58,4.56,4.563,804
20140601|2014-04-16 10:30,16,4.564,4.576,4.559,4.573,437
20140601|2014-04-16 11:00,16,4.572,4.583,4.57,4.573,622
20140601|2014-04-16 11:30,16,4.574,4.575,4.565,4.565,333
20140601|2014-04-16 12:00,16,4.565,4.571,4.561,4.563,324
20140601|2014-04-16 12:30,16,4.563,4.566,4.558,4.56,402
20140601|2014-04-16 13:00,16,4.559,4.561,4.542,4.553,1458
20140601|2014-04-16 13:30,16,4.552,4.556,4.548,4.553,431
20140601|2014-04-16 14:00,16,4.553,4.557,4.551,4.553,183
20140601|2014-04-16 14:30,16,4.555,4.555,4.549,4.552,117
20140601|2014-04-16 15:00,16,4.552,4.554,4.55,4.551,57
20140601|2014-04-16 15:30,16,4.552,4.554,4.546,4.548,32
20140601|2014-04-16 16:00,16,4.549,4.553,4.549,4.549,16
20140601|2014-04-16 17:00,17,4.55,4.554,4.545,4.548,8
20140601|2014-04-16 17:30,17,4.548,4.548,4.548,4.548,1
20140601|2014-04-16 18:00,17,4.548,4.548,4.548,4.548,2
20140601|2014-04-16 18:30,17,4.548,4.55,4.548,4.55,2
20140601|2014-04-16 19:00,17,4.551,4.554,4.551,4.554,5
20140601|2014-04-16 19:30,17,4.549,4.549,4.549,4.549,1
20140601|2014-04-16 20:00,17,4.549,4.558,4.549,4.556,29
20140601|2014-04-16 20:30,17,4.559,4.561,4.557,4.557,6
20140601|2014-04-16 21:00,17,4.559,4.56,4.556,4.559,5
20140601|2014-04-16 21:30,17,4.559,4.562,4.559,4.562,3
20140601|2014-04-16 22:00,17,4.56,4.561,4.56,4.561,2
20140601|2014-04-16 22:30,17,4.558,4.559,4.558,4.558,5
20140601|2014-04-16 23:00,17,4.557,4.558,4.557,4.558,2
20140601|2014-04-16 23:30,17,4.563,4.57,4.563,4.564,3
20140601|2014-04-17 00:00,17,4.567,4.568,4.567,4.567,4
20140601|2014-04-17 00:30,17,4.57,4.576,4.57,4.574,27
20140601|2014-04-17 01:00,17,4.57,4.57,4.57,4.57,2
20140601|2014-04-17 01:30,17,4.569,4.569,4.56,4.562,9
20140601|2014-04-17 02:00,17,4.561,4.579,4.561,4.574,23
20140601|2014-04-17 02:30,17,4.567,4.58,4.567,4.575,30
20140601|2014-04-17 03:00,17,4.572,4.579,4.571,4.571,15
20140601|2014-04-17 03:30,17,4.576,4.582,4.567,4.572,29
20140601|2014-04-17 04:00,17,4.575,4.575,4.572,4.572,10
20140601|2014-04-17 04:30,17,4.574,4.577,4.555,4.556,39
20140601|2014-04-17 05:00,17,4.557,4.565,4.557,4.56,4
20140601|2014-04-17 05:30,17,4.556,4.567,4.556,4.564,7
20140601|2014-04-17 06:00,17,4.559,4.576,4.556,4.575,77
20140601|2014-04-17 06:30,17,4.577,4.581,4.564,4.564,99
20140601|2014-04-17 07:00,17,4.569,4.569,4.535,4.545,405
20140601|2014-04-17 07:30,17,4.546,4.562,4.535,4.553,283
20140601|2014-04-17 08:00,17,4.554,4.557,4.523,4.527,606
20140601|2014-04-17 08:30,17,4.527,4.539,4.5,4.509,1082
20140601|2014-04-17 09:00,17,4.509,4.54,4.506,4.54,1310
20140601|2014-04-17 09:30,17,4.543,4.725,4.543,4.697,8623
20140601|2014-04-17 10:00,17,4.698,4.719,4.698,4.711,2396
20140601|2014-04-17 10:30,17,4.712,4.738,4.708,4.737,1623
20140601|2014-04-17 11:00,17,4.737,4.753,4.734,4.75,1323
20140601|2014-04-17 11:30,17,4.752,4.752,4.725,4.734,1693
20140601|2014-04-17 12:00,17,4.733,4.736,4.722,4.735,1328
20140601|2014-04-17 12:30,17,4.735,4.738,4.727,4.731,1125
20140601|2014-04-17 13:00,17,4.73,4.759,4.729,4.753,6880
20140601|2014-04-17 13:30,17,4.754,4.759,4.744,4.744,1512
20140601|2014-04-17 14:00,17,4.747,4.752,4.744,4.75,150
20140601|2014-04-17 14:30,17,4.75,4.758,4.741,4.745,778
20140601|2014-04-17 15:00,17,4.744,4.752,4.743,4.745,78
20140601|2014-04-17 15:30,17,4.746,4.751,4.742,4.75,122
20140601|2014-04-17 16:00,17,4.748,4.751,4.746,4.75,44
20140601|2014-04-20 17:00,21,4.767,4.8,4.754,4.756,284
20140601|2014-04-20 17:30,21,4.763,4.782,4.744,4.749,155
20140601|2014-04-20 18:00,21,4.749,4.754,4.741,4.754,12
20140601|2014-04-20 18:30,21,4.75,4.755,4.75,4.754,35
20140601|2014-04-20 19:00,21,4.754,4.755,4.75,4.755,65
20140601|2014-04-20 19:30,21,4.753,4.755,4.749,4.75,30
20140601|2014-04-20 20:00,21,4.746,4.751,4.746,4.751,3
20140601|2014-04-20 20:30,21,4.751,4.754,4.751,4.754,4
20140601|2014-04-20 21:00,21,4.75,4.75,4.743,4.743,11
20140601|2014-04-20 21:30,21,4.752,4.753,4.745,4.751,22
20140601|2014-04-20 22:00,21,4.751,4.753,4.751,4.751,4
20140601|2014-04-20 22:30,21,4.754,4.754,4.753,4.754,9
20140601|2014-04-20 23:00,21,4.753,4.754,4.752,4.753,4
20140601|2014-04-20 23:30,21,4.754,4.757,4.753,4.754,32
20140601|2014-04-21 00:00,21,4.752,4.755,4.749,4.755,24
20140601|2014-04-21 00:30,21,4.755,4.769,4.755,4.765,70
20140601|2014-04-21 01:00,21,4.766,4.767,4.765,4.765,53
20140601|2014-04-21 01:30,21,4.766,4.766,4.764,4.765,10
20140601|2014-04-21 02:00,21,4.766,4.767,4.756,4.758,29
20140601|2014-04-21 02:30,21,4.758,4.761,4.758,4.761,4
20140601|2014-04-21 03:00,21,4.76,4.763,4.759,4.763,14
20140601|2014-04-21 03:30,21,4.762,4.767,4.762,4.766,47
20140601|2014-04-21 04:00,21,4.766,4.769,4.757,4.758,32
20140601|2014-04-21 04:30,21,4.757,4.775,4.756,4.766,94
20140601|2014-04-21 05:00,21,4.764,4.765,4.751,4.751,48
20140601|2014-04-21 05:30,21,4.752,4.755,4.75,4.754,58
20140601|2014-04-21 06:00,21,4.757,4.788,4.756,4.787,224
20140601|2014-04-21 06:30,21,4.788,4.795,4.764,4.783,380
20140601|2014-04-21 07:00,21,4.785,4.799,4.78,4.797,799
20140601|2014-04-21 07:30,21,4.798,4.798,4.777,4.779,989
20140601|2014-04-21 08:00,21,4.78,4.784,4.754,4.764,2307
20140601|2014-04-21 08:30,21,4.764,4.79,4.752,4.779,1378
20140601|2014-04-21 09:00,21,4.779,4.78,4.728,4.739,2177
20140601|2014-04-21 09:30,21,4.739,4.759,4.728,4.759,990
20140601|2014-04-21 10:00,21,4.758,4.763,4.729,4.75,1451
20140601|2014-04-21 10:30,21,4.75,4.76,4.728,4.736,1331
20140601|2014-04-21 11:00,21,4.736,4.75,4.736,4.749,637
20140601|2014-04-21 11:30,21,4.749,4.757,4.742,4.749,675
20140601|2014-04-21 12:00,21,4.749,4.75,4.73,4.732,676
20140601|2014-04-21 12:30,21,4.731,4.738,4.724,4.737,581
20140601|2014-04-21 13:00,21,4.737,4.742,4.709,4.71,2134
20140601|2014-04-21 13:30,21,4.71,4.717,4.706,4.712,640
20140601|2014-04-21 14:00,21,4.711,4.725,4.71,4.723,219
20140601|2014-04-21 14:30,21,4.722,4.728,4.714,4.714,209
20140601|2014-04-21 15:00,21,4.716,4.724,4.716,4.719,42
20140601|2014-04-21 15:30,21,4.717,4.717,4.704,4.709,153
20140601|2014-04-21 16:00,21,4.709,4.71,4.706,4.706,17
20140601|2014-04-21 17:00,22,4.714,4.719,4.704,4.707,23
20140601|2014-04-21 17:30,22,4.71,4.71,4.71,4.71,1
20140601|2014-04-21 18:00,22,4.713,4.713,4.713,4.713,1
20140601|2014-04-21 18:30,22,4.708,4.711,4.705,4.706,13
20140601|2014-04-21 19:00,22,4.715,4.715,4.711,4.711,4
20140601|2014-04-21 19:30,22,4.712,4.715,4.711,4.715,20
20140601|2014-04-21 20:00,22,4.715,4.718,4.713,4.718,17
20140601|2014-04-21 20:30,22,4.718,4.721,4.716,4.716,17
20140601|2014-04-21 21:00,22,4.718,4.72,4.718,4.718,10
20140601|2014-04-21 21:30,22,4.72,4.722,4.719,4.719,4
20140601|2014-04-21 22:00,22,4.719,4.72,4.719,4.72,2
20140601|2014-04-21 22:30,22,4.72,4.72,4.72,4.72,1
20140601|2014-04-21 23:00,22,4.72,4.72,4.718,4.718,5
20140601|2014-04-21 23:30,22,4.724,4.726,4.715,4.715,39
20140601|2014-04-22 00:00,22,4.716,4.718,4.716,4.718,6
20140601|2014-04-22 00:30,22,4.716,4.722,4.716,4.722,7
20140601|2014-04-22 01:00,22,4.722,4.723,4.713,4.715,43
20140601|2014-04-22 01:30,22,4.721,4.722,4.718,4.722,9
20140601|2014-04-22 02:00,22,4.721,4.724,4.714,4.714,45
20140601|2014-04-22 02:30,22,4.714,4.724,4.709,4.722,42
20140601|2014-04-22 03:00,22,4.722,4.722,4.696,4.702,100
20140601|2014-04-22 03:30,22,4.699,4.714,4.697,4.714,51
20140601|2014-04-22 04:00,22,4.716,4.724,4.705,4.711,53
20140601|2014-04-22 04:30,22,4.711,4.719,4.701,4.709,50
20140601|2014-04-22 05:00,22,4.711,4.711,4.706,4.706,26
20140601|2014-04-22 05:30,22,4.706,4.709,4.695,4.697,100
20140601|2014-04-22 06:00,22,4.699,4.725,4.699,4.716,211
20140601|2014-04-22 06:30,22,4.715,4.734,4.707,4.726,472
20140601|2014-04-22 07:00,22,4.726,4.754,4.712,4.745,1595
20140601|2014-04-22 07:30,22,4.745,4.752,4.727,4.728,1617
20140601|2014-04-22 08:00,22,4.729,4.747,4.706,4.743,1541
20140601|2014-04-22 08:30,22,4.742,4.743,4.725,4.738,580
20140601|2014-04-22 09:00,22,4.736,4.76,4.735,4.756,1713
20140601|2014-04-22 09:30,22,4.755,4.759,4.744,4.745,1027
20140601|2014-04-22 10:00,22,4.746,4.76,4.744,4.759,1036
20140601|2014-04-22 10:30,22,4.758,4.76,4.738,4.745,778
20140601|2014-04-22 11:00,22,4.745,4.755,4.737,4.74,756
20140601|2014-04-22 11:30,22,4.74,4.749,4.731,4.735,615
20140601|2014-04-22 12:00,22,4.735,4.749,4.733,4.738,648
20140601|2014-04-22 12:30,22,4.738,4.755,4.737,4.749,621
20140601|2014-04-22 13:00,22,4.75,4.762,4.745,4.761,3106
20140601|2014-04-22 13:30,22,4.76,4.762,4.752,4.757,517
20140601|2014-04-22 14:00,22,4.758,4.762,4.754,4.761,410
20140601|2014-04-22 14:30,22,4.76,4.77,4.76,4.765,641
20140601|2014-04-22 15:00,22,4.766,4.767,4.76,4.766,92
20140601|2014-04-22 15:30,22,4.765,4.774,4.761,4.772,160
20140601|2014-04-22 16:00,22,4.773,4.774,4.768,4.768,25
20140601|2014-04-22 17:00,23,4.771,4.774,4.768,4.771,39
20140601|2014-04-22 17:30,23,4.772,4.772,4.77,4.772,10
20140601|2014-04-22 18:00,23,4.771,4.771,4.768,4.769,15
20140601|2014-04-22 18:30,23,4.769,4.777,4.769,4.773,48
20140601|2014-04-22 19:00,23,4.768,4.771,4.768,4.771,27
20140601|2014-04-22 19:30,23,4.771,4.771,4.771,4.771,3
20140601|2014-04-22 20:00,23,4.768,4.77,4.768,4.77,3
20140601|2014-04-22 20:30,23,4.768,4.77,4.768,4.77,4
20140601|2014-04-22 21:00,23,4.768,4.768,4.758,4.76,161
20140601|2014-04-22 21:30,23,4.759,4.761,4.757,4.759,84
20140601|2014-04-22 22:00,23,4.759,4.762,4.758,4.76,31
20140601|2014-04-22 22:30,23,4.76,4.76,4.758,4.758,6
20140601|2014-04-22 23:00,23,4.757,4.757,4.757,4.757,34
20140601|2014-04-22 23:30,23,4.757,4.757,4.749,4.749,58
20140601|2014-04-23 00:00,23,4.748,4.75,4.746,4.75,30
20140601|2014-04-23 00:30,23,4.75,4.75,4.746,4.747,39
20140601|2014-04-23 01:00,23,4.747,4.749,4.746,4.749,33
20140601|2014-04-23 01:30,23,4.75,4.75,4.747,4.749,22
20140601|2014-04-23 02:00,23,4.749,4.749,4.745,4.745,30
20140601|2014-04-23 02:30,23,4.746,4.756,4.746,4.754,57
20140601|2014-04-23 03:00,23,4.752,4.761,4.752,4.755,99
20140601|2014-04-23 03:30,23,4.755,4.758,4.75,4.756,18
20140601|2014-04-23 04:00,23,4.756,4.757,4.749,4.751,39
20140601|2014-04-23 04:30,23,4.749,4.756,4.749,4.75,32
20140601|2014-04-23 05:00,23,4.754,4.757,4.751,4.752,26
20140601|2014-04-23 05:30,23,4.749,4.75,4.745,4.75,40
20140601|2014-04-23 06:00,23,4.754,4.776,4.753,4.771,257
20140601|2014-04-23 06:30,23,4.773,4.786,4.765,4.78,420
20140601|2014-04-23 07:00,23,4.782,4.802,4.778,4.786,1114
20140601|2014-04-23 07:30,23,4.785,4.792,4.774,4.785,1081
20140601|2014-04-23 08:00,23,4.784,4.79,4.773,4.782,1921
20140601|2014-04-23 08:30,23,4.781,4.794,4.777,4.788,1854
20140601|2014-04-23 09:00,23,4.788,4.793,4.785,4.793,1205
20140601|2014-04-23 09:30,23,4.792,4.792,4.764,4.769,1602
20140601|2014-04-23 10:00,23,4.769,4.783,4.766,4.781,1348
20140601|2014-04-23 10:30,23,4.78,4.783,4.77,4.777,751
20140601|2014-04-23 11:00,23,4.777,4.779,4.767,4.771,890
20140601|2014-04-23 11:30,23,4.771,4.779,4.763,4.778,1002
20140601|2014-04-23 12:00,23,4.779,4.785,4.774,4.776,942
20140601|2014-04-23 12:30,23,4.775,4.782,4.77,4.778,746
20140601|2014-04-23 13:00,23,4.78,4.78,4.741,4.75,3121
20140601|2014-04-23 13:30,23,4.75,4.75,4.743,4.75,607
20140601|2014-04-23 14:00,23,4.75,4.754,4.748,4.751,145
20140601|2014-04-23 14:30,23,4.75,4.756,4.746,4.751,881
20140601|2014-04-23 15:00,23,4.75,4.751,4.743,4.745,161
20140601|2014-04-23 15:30,23,4.743,4.747,4.743,4.743,32
20140601|2014-04-23 16:00,23,4.743,4.744,4.735,4.739,70
20140601|2014-04-23 17:00,24,4.742,4.745,4.71,4.733,64
20140601|2014-04-23 17:30,24,4.743,4.755,4.743,4.751,55
20140601|2014-04-23 18:00,24,4.756,4.756,4.751,4.756,17
20140601|2014-04-23 18:30,24,4.753,4.758,4.747,4.758,37
20140601|2014-04-23 19:00,24,4.758,4.78,4.758,4.78,82
20140601|2014-04-23 19:30,24,4.78,4.788,4.77,4.777,191
20140601|2014-04-23 20:00,24,4.778,4.783,4.772,4.78,169
20140601|2014-04-23 20:30,24,4.78,4.781,4.774,4.776,181
20140601|2014-04-23 21:00,24,4.778,4.8,4.778,4.799,237
20140601|2014-04-23 21:30,24,4.799,4.8,4.789,4.791,59
20140601|2014-04-23 22:00,24,4.794,4.812,4.791,4.806,193
20140601|2014-04-23 22:30,24,4.806,4.813,4.804,4.808,187
20140601|2014-04-23 23:00,24,4.808,4.809,4.802,4.804,164
20140601|2014-04-23 23:30,24,4.804,4.81,4.8,4.802,92
20140601|2014-04-24 00:00,24,4.803,4.807,4.792,4.796,98
20140601|2014-04-24 00:30,24,4.799,4.81,4.799,4.808,71
20140601|2014-04-24 01:00,24,4.809,4.812,4.802,4.811,101
20140601|2014-04-24 01:30,24,4.81,4.814,4.809,4.811,92
20140601|2014-04-24 02:00,24,4.809,4.815,4.784,4.787,500
20140601|2014-04-24 02:30,24,4.786,4.787,4.776,4.778,230
20140601|2014-04-24 03:00,24,4.777,4.78,4.775,4.78,129
20140601|2014-04-24 03:30,24,4.78,4.78,4.776,4.776,61
20140601|2014-04-24 04:00,24,4.776,4.78,4.775,4.778,45
20140601|2014-04-24 04:30,24,4.776,4.782,4.776,4.782,26
20140601|2014-04-24 05:00,24,4.78,4.78,4.777,4.777,67
20140601|2014-04-24 05:30,24,4.777,4.78,4.777,4.78,84
20140601|2014-04-24 06:00,24,4.779,4.818,4.778,4.808,666
20140601|2014-04-24 06:30,24,4.809,4.813,4.786,4.805,612
20140601|2014-04-24 07:00,24,4.805,4.809,4.775,4.787,730
20140601|2014-04-24 07:30,24,4.789,4.796,4.772,4.794,901
20140601|2014-04-24 08:00,24,4.795,4.796,4.774,4.788,1775
20140601|2014-04-24 08:30,24,4.787,4.788,4.776,4.781,1549
20140601|2014-04-24 09:00,24,4.781,4.788,4.747,4.75,4325
20140601|2014-04-24 09:30,24,4.747,4.809,4.711,4.725,9166
20140601|2014-04-24 10:00,24,4.725,4.739,4.7,4.721,3970
20140601|2014-04-24 10:30,24,4.722,4.724,4.714,4.716,1473
20140601|2014-04-24 11:00,24,4.715,4.715,4.691,4.714,3060
20140601|2014-04-24 11:30,24,4.713,4.726,4.697,4.719,1298
20140601|2014-04-24 12:00,24,4.719,4.735,4.708,4.724,1089
20140601|2014-04-24 12:30,24,4.725,4.749,4.721,4.746,1419
20140601|2014-04-24 13:00,24,4.747,4.748,4.72,4.725,1926
20140601|2014-04-24 13:30,24,4.725,4.737,4.719,4.726,973
20140601|2014-04-24 14:00,24,4.726,4.727,4.711,4.716,332
20140601|2014-04-24 14:30,24,4.716,4.721,4.707,4.707,418
20140601|2014-04-24 15:00,24,4.707,4.712,4.704,4.709,296
20140601|2014-04-24 15:30,24,4.706,4.708,4.701,4.702,185
20140601|2014-04-24 16:00,24,4.702,4.702,4.7,4.702,249
20140601|2014-04-24 17:00,25,4.708,4.732,4.704,4.726,150
20140601|2014-04-24 17:30,25,4.723,4.727,4.72,4.72,30
20140601|2014-04-24 18:00,25,4.72,4.723,4.715,4.722,21
20140601|2014-04-24 18:30,25,4.722,4.725,4.718,4.718,11
20140601|2014-04-24 19:00,25,4.722,4.722,4.716,4.722,22
20140601|2014-04-24 19:30,25,4.72,4.723,4.717,4.719,13
20140601|2014-04-24 20:00,25,4.718,4.726,4.718,4.725,27
20140601|2014-04-24 20:30,25,4.723,4.725,4.723,4.724,5
20140601|2014-04-24 21:00,25,4.725,4.725,4.725,4.725,1
20140601|2014-04-24 21:30,25,4.725,4.726,4.719,4.725,45
20140601|2014-04-24 22:00,25,4.725,4.726,4.718,4.719,89
20140601|2014-04-24 22:30,25,4.718,4.718,4.71,4.713,99
20140601|2014-04-24 23:00,25,4.716,4.725,4.713,4.725,20
20140601|2014-04-24 23:30,25,4.726,4.74,4.723,4.73,152
20140601|2014-04-25 00:00,25,4.728,4.73,4.725,4.726,40
20140601|2014-04-25 00:30,25,4.726,4.729,4.725,4.725,31
20140601|2014-04-25 01:00,25,4.726,4.732,4.725,4.727,65
20140601|2014-04-25 01:30,25,4.727,4.728,4.726,4.726,33
20140601|2014-04-25 02:00,25,4.726,4.728,4.718,4.727,88
20140601|2014-04-25 02:30,25,4.726,4.733,4.722,4.731,71
20140601|2014-04-25 03:00,25,4.73,4.73,4.691,4.694,375
20140601|2014-04-25 03:30,25,4.692,4.72,4.691,4.713,198
20140601|2014-04-25 04:00,25,4.713,4.72,4.706,4.714,129
20140601|2014-04-25 04:30,25,4.713,4.715,4.71,4.712,18
20140601|2014-04-25 05:00,25,4.711,4.731,4.711,4.731,86
20140601|2014-04-25 05:30,25,4.731,4.739,4.725,4.725,273
20140601|2014-04-25 06:00,25,4.726,4.729,4.703,4.703,342
20140601|2014-04-25 06:30,25,4.704,4.729,4.7,4.727,556
20140601|2014-04-25 07:00,25,4.728,4.728,4.696,4.703,1330
20140601|2014-04-25 07:30,25,4.703,4.708,4.679,4.689,2475
20140601|2014-04-25 08:00,25,4.688,4.709,4.683,4.69,2750
20140601|2014-04-25 08:30,25,4.691,4.691,4.645,4.65,9716
20140601|2014-04-25 09:00,25,4.649,4.671,4.647,4.656,3510
20140601|2014-04-25 09:30,25,4.656,4.674,4.654,4.666,1704
20140601|2014-04-25 10:00,25,4.665,4.686,4.66,4.668,2258
20140601|2014-04-25 10:30,25,4.669,4.673,4.657,4.668,1341
20140601|2014-04-25 11:00,25,4.668,4.677,4.661,4.665,1473
20140601|2014-04-25 11:30,25,4.665,4.673,4.66,4.666,1097
20140601|2014-04-25 12:00,25,4.666,4.677,4.664,4.676,1024
20140601|2014-04-25 12:30,25,4.676,4.682,4.67,4.673,1205
20140601|2014-04-25 13:00,25,4.672,4.679,4.644,4.655,7833
20140601|2014-04-25 13:30,25,4.655,4.661,4.65,4.656,1606
20140601|2014-04-25 14:00,25,4.656,4.657,4.652,4.655,495
20140601|2014-04-25 14:30,25,4.655,4.662,4.651,4.66,450
20140601|2014-04-25 15:00,25,4.661,4.662,4.649,4.654,104
20140601|2014-04-25 15:30,25,4.654,4.659,4.65,4.658,91
20140601|2014-04-25 16:00,25,4.659,4.659,4.651,4.656,61
20140601|2014-04-27 17:00,28,4.655,4.662,4.648,4.657,118
20140601|2014-04-27 17:30,28,4.658,4.66,4.657,4.659,22
20140601|2014-04-27 18:00,28,4.658,4.663,4.657,4.661,244
20140601|2014-04-27 18:30,28,4.661,4.661,4.659,4.659,16
20140601|2014-04-27 19:00,28,4.659,4.661,4.658,4.66,23
20140601|2014-04-27 19:30,28,4.662,4.662,4.662,4.662,1
20140601|2014-04-27 20:00,28,4.662,4.664,4.661,4.661,21
20140601|2014-04-27 20:30,28,4.661,4.663,4.661,4.663,6
20140601|2014-04-27 21:00,28,4.663,4.663,4.658,4.659,13
20140601|2014-04-27 21:30,28,4.659,4.663,4.659,4.661,24
20140601|2014-04-27 22:00,28,4.661,4.667,4.661,4.667,74
20140601|2014-04-27 22:30,28,4.666,4.668,4.666,4.668,26
20140601|2014-04-27 23:00,28,4.668,4.669,4.668,4.669,4
20140601|2014-04-27 23:30,28,4.668,4.67,4.666,4.667,23
20140601|2014-04-28 00:00,28,4.669,4.669,4.664,4.664,57
20140601|2014-04-28 00:30,28,4.664,4.667,4.663,4.666,60
20140601|2014-04-28 01:00,28,4.666,4.668,4.665,4.665,14
20140601|2014-04-28 01:30,28,4.665,4.678,4.665,4.67,150
20140601|2014-04-28 02:00,28,4.671,4.677,4.67,4.677,43
20140601|2014-04-28 02:30,28,4.678,4.678,4.67,4.67,47
20140601|2014-04-28 03:00,28,4.67,4.675,4.67,4.674,44
20140601|2014-04-28 03:30,28,4.673,4.692,4.673,4.688,182
20140601|2014-04-28 04:00,28,4.687,4.688,4.684,4.684,63
20140601|2014-04-28 04:30,28,4.684,4.689,4.684,4.686,103
20140601|2014-04-28 05:00,28,4.687,4.687,4.682,4.685,133
20140601|2014-04-28 05:30,28,4.685,4.685,4.682,4.684,126
20140601|2014-04-28 06:00,28,4.684,4.688,4.682,4.684,354
20140601|2014-04-28 06:30,28,4.685,4.709,4.683,4.709,1147
20140601|2014-04-28 07:00,28,4.709,4.712,4.698,4.7,1783
20140601|2014-04-28 07:30,28,4.701,4.742,4.698,4.74,5301
20140601|2014-04-28 08:00,28,4.739,4.785,4.738,4.757,14611
20140601|2014-04-28 08:30,28,4.757,4.765,4.748,4.762,3708
20140601|2014-04-28 09:00,28,4.763,4.766,4.753,4.757,2570
20140601|2014-04-28 09:30,28,4.758,4.769,4.756,4.761,2407
20140601|2014-04-28 10:00,28,4.762,4.771,4.756,4.764,2649
20140601|2014-04-28 10:30,28,4.764,4.77,4.757,4.761,2439
20140601|2014-04-28 11:00,28,4.761,4.779,4.761,4.772,2423
20140601|2014-04-28 11:30,28,4.771,4.779,4.768,4.769,2859
20140601|2014-04-28 12:00,28,4.77,4.792,4.768,4.79,3244
20140601|2014-04-28 12:30,28,4.79,4.793,4.783,4.784,3655
20140601|2014-04-28 13:00,28,4.784,4.813,4.784,4.793,17957
20140601|2014-04-28 13:30,28,4.794,4.794,4.768,4.772,4089
20140601|2014-04-28 14:00,28,4.772,4.773,4.767,4.771,717
20140601|2014-04-28 14:30,28,4.772,4.783,4.769,4.773,798
20140601|2014-04-28 15:00,28,4.773,4.777,4.769,4.772,209
20140601|2014-04-28 15:30,28,4.772,4.772,4.761,4.762,551
20140601|2014-04-28 16:00,28,4.762,4.765,4.76,4.762,125
20140601|2014-04-28 17:00,29,4.77,4.771,4.763,4.769,79
20140601|2014-04-28 17:30,29,4.769,4.77,4.762,4.767,53
20140601|2014-04-28 18:00,29,4.765,4.768,4.762,4.768,38
20140601|2014-04-28 18:30,29,4.764,4.765,4.764,4.765,17
20140601|2014-04-28 19:00,29,4.768,4.77,4.763,4.763,43
20140601|2014-04-28 19:30,29,4.764,4.769,4.764,4.767,27
20140601|2014-04-28 20:00,29,4.765,4.768,4.762,4.762,26
20140601|2014-04-28 20:30,29,4.763,4.773,4.763,4.773,72
20140601|2014-04-28 21:00,29,4.77,4.774,4.765,4.769,40
20140601|2014-04-28 21:30,29,4.769,4.77,4.767,4.77,17
20140601|2014-04-28 22:00,29,4.769,4.77,4.768,4.77,14
20140601|2014-04-28 22:30,29,4.769,4.769,4.765,4.765,10
20140601|2014-04-28 23:00,29,4.766,4.77,4.764,4.77,15
20140601|2014-04-28 23:30,29,4.772,4.784,4.772,4.776,185
20140601|2014-04-29 00:00,29,4.778,4.781,4.776,4.779,17
20140601|2014-04-29 00:30,29,4.779,4.78,4.775,4.775,14
20140601|2014-04-29 01:00,29,4.774,4.774,4.764,4.77,85
20140601|2014-04-29 01:30,29,4.769,4.776,4.768,4.774,81
20140601|2014-04-29 02:00,29,4.773,4.778,4.764,4.765,73
20140601|2014-04-29 02:30,29,4.766,4.775,4.762,4.773,78
20140601|2014-04-29 03:00,29,4.775,4.779,4.77,4.778,79
20140601|2014-04-29 03:30,29,4.776,4.779,4.762,4.772,158
20140601|2014-04-29 04:00,29,4.773,4.773,4.768,4.772,33
20140601|2014-04-29 04:30,29,4.772,4.773,4.771,4.773,12
20140601|2014-04-29 05:00,29,4.773,4.775,4.762,4.767,192
20140601|2014-04-29 05:30,29,4.767,4.774,4.763,4.766,144
20140601|2014-04-29 06:00,29,4.766,4.787,4.765,4.784,673
20140601|2014-04-29 06:30,29,4.785,4.825,4.785,4.82,2870
20140601|2014-04-29 07:00,29,4.82,4.822,4.794,4.797,3093
20140601|2014-04-29 07:30,29,4.797,4.807,4.754,4.795,6352
20140601|2014-04-29 08:00,29,4.796,4.798,4.77,4.773,4945
20140601|2014-04-29 08:30,29,4.773,4.809,4.761,4.794,5570
20140601|2014-04-29 09:00,29,4.793,4.819,4.793,4.813,4097
20140601|2014-04-29 09:30,29,4.813,4.819,4.803,4.809,2916
20140601|2014-04-29 10:00,29,4.808,4.838,4.807,4.831,7109
20140601|2014-04-29 10:30,29,4.831,4.842,4.822,4.825,4010
20140601|2014-04-29 11:00,29,4.825,4.831,4.815,4.83,2356
20140601|2014-04-29 11:30,29,4.83,4.848,4.829,4.838,3928
20140601|2014-04-29 12:00,29,4.839,4.84,4.794,4.806,5506
20140601|2014-04-29 12:30,29,4.806,4.834,4.806,4.826,3338
20140601|2014-04-29 13:00,29,4.827,4.846,4.821,4.832,5378
20140601|2014-04-29 13:30,29,4.832,4.835,4.822,4.825,1377
20140601|2014-04-29 14:00,29,4.825,4.838,4.825,4.836,471
20140601|2014-04-29 14:30,29,4.835,4.841,4.833,4.838,396
20140601|2014-04-29 15:00,29,4.839,4.843,4.836,4.84,321
20140601|2014-04-29 15:30,29,4.84,4.84,4.828,4.834,316
20140601|2014-04-29 16:00,29,4.834,4.835,4.832,4.834,42
20140601|2014-04-29 17:00,30,4.838,4.843,4.834,4.835,60
20140601|2014-04-29 17:30,30,4.833,4.836,4.833,4.836,3
20140601|2014-04-29 18:00,30,4.837,4.839,4.837,4.839,4
20140601|2014-04-29 18:30,30,4.836,4.84,4.836,4.839,12
20140601|2014-04-29 19:00,30,4.839,4.84,4.834,4.836,50
20140601|2014-04-29 19:30,30,4.836,4.839,4.831,4.836,127
20140601|2014-04-29 20:00,30,4.835,4.837,4.835,4.836,18
20140601|2014-04-29 20:30,30,4.836,4.837,4.831,4.833,44
20140601|2014-04-29 21:00,30,4.833,4.835,4.814,4.832,338
20140601|2014-04-29 21:30,30,4.828,4.828,4.822,4.828,39
20140601|2014-04-29 22:00,30,4.828,4.828,4.826,4.828,10
20140601|2014-04-29 22:30,30,4.828,4.837,4.828,4.836,32
20140601|2014-04-29 23:00,30,4.835,4.842,4.829,4.834,241
20140601|2014-04-29 23:30,30,4.832,4.832,4.824,4.832,79
20140601|2014-04-30 00:00,30,4.827,4.827,4.818,4.826,51
20140601|2014-04-30 00:30,30,4.825,4.825,4.819,4.819,20
20140601|2014-04-30 01:00,30,4.818,4.818,4.807,4.807,112
20140601|2014-04-30 01:30,30,4.808,4.832,4.808,4.819,123
20140601|2014-04-30 02:00,30,4.82,4.82,4.81,4.811,106
20140601|2014-04-30 02:30,30,4.81,4.812,4.802,4.809,260
20140601|2014-04-30 03:00,30,4.809,4.815,4.806,4.806,110
20140601|2014-04-30 03:30,30,4.806,4.818,4.804,4.817,57
20140601|2014-04-30 04:00,30,4.817,4.824,4.809,4.823,97
20140601|2014-04-30 04:30,30,4.822,4.831,4.821,4.824,120
20140601|2014-04-30 05:00,30,4.825,4.825,4.812,4.814,162
20140601|2014-04-30 05:30,30,4.813,4.814,4.805,4.812,255
20140601|2014-04-30 06:00,30,4.811,4.827,4.81,4.819,214
20140601|2014-04-30 06:30,30,4.82,4.824,4.806,4.822,965
20140601|2014-04-30 07:00,30,4.823,4.823,4.782,4.791,3063
20140601|2014-04-30 07:30,30,4.792,4.792,4.772,4.779,4720
20140601|2014-04-30 08:00,30,4.779,4.795,4.762,4.768,5648
20140601|2014-04-30 08:30,30,4.768,4.774,4.752,4.774,5194
20140601|2014-04-30 09:00,30,4.773,4.777,4.755,4.757,2293
20140601|2014-04-30 09:30,30,4.758,4.77,4.751,4.761,2929
20140601|2014-04-30 10:00,30,4.762,4.778,4.762,4.769,1790
20140601|2014-04-30 10:30,30,4.768,4.778,4.767,4.773,1147
20140601|2014-04-30 11:00,30,4.772,4.796,4.772,4.788,2192
20140601|2014-04-30 11:30,30,4.787,4.791,4.773,4.776,1484
20140601|2014-04-30 12:00,30,4.775,4.841,4.771,4.831,12234
20140601|2014-04-30 12:30,30,4.832,4.852,4.819,4.839,4993
20140601|2014-04-30 13:00,30,4.838,4.838,4.806,4.819,6467
20140601|2014-04-30 13:30,30,4.819,4.822,4.804,4.804,1123
20140601|2014-04-30 14:00,30,4.804,4.807,4.798,4.801,852
20140601|2014-04-30 14:30,30,4.801,4.802,4.793,4.795,686
20140601|2014-04-30 15:00,30,4.795,4.801,4.793,4.799,204
20140601|2014-04-30 15:30,30,4.8,4.8,4.79,4.795,177
20140601|2014-04-30 16:00,30,4.795,4.799,4.794,4.795,57
20140601|2014-04-30 17:00,1,4.797,4.8,4.792,4.793,74
20140601|2014-04-30 17:30,1,4.793,4.795,4.792,4.795,9
20140601|2014-04-30 18:00,1,4.792,4.802,4.792,4.8,51
20140601|2014-04-30 18:30,1,4.798,4.798,4.79,4.793,17
20140601|2014-04-30 19:00,1,4.796,4.796,4.789,4.792,15
20140601|2014-04-30 19:30,1,4.792,4.792,4.789,4.789,7
20140601|2014-04-30 20:00,1,4.794,4.796,4.787,4.791,20
20140601|2014-04-30 20:30,1,4.79,4.793,4.79,4.793,7
20140601|2014-04-30 21:00,1,4.794,4.794,4.787,4.787,11
20140601|2014-04-30 21:30,1,4.788,4.793,4.788,4.793,4
20140601|2014-04-30 22:00,1,4.793,4.794,4.792,4.794,6
20140601|2014-04-30 22:30,1,4.794,4.808,4.794,4.808,21
20140601|2014-04-30 23:00,1,4.804,4.806,4.793,4.795,51
20140601|2014-04-30 23:30,1,4.796,4.799,4.791,4.795,58
20140601|2014-05-01 00:00,1,4.796,4.819,4.795,4.817,128
20140601|2014-05-01 00:30,1,4.817,4.82,4.816,4.82,73
20140601|2014-05-01 01:00,1,4.819,4.819,4.818,4.818,27
20140601|2014-05-01 01:30,1,4.819,4.82,4.814,4.814,81
20140601|2014-05-01 02:00,1,4.814,4.815,4.809,4.81,111
20140601|2014-05-01 02:30,1,4.81,4.814,4.807,4.814,119
20140601|2014-05-01 03:00,1,4.814,4.823,4.812,4.816,189
20140601|2014-05-01 03:30,1,4.816,4.816,4.809,4.812,67
20140601|2014-05-01 04:00,1,4.81,4.811,4.793,4.794,179
20140601|2014-05-01 04:30,1,4.793,4.794,4.782,4.786,260
20140601|2014-05-01 05:00,1,4.785,4.787,4.781,4.781,121
20140601|2014-05-01 05:30,1,4.782,4.791,4.776,4.782,352
20140601|2014-05-01 06:00,1,4.779,4.782,4.768,4.771,359
20140601|2014-05-01 06:30,1,4.773,4.783,4.768,4.777,605
20140601|2014-05-01 07:00,1,4.778,4.779,4.761,4.767,1738
20140601|2014-05-01 07:30,1,4.769,4.772,4.763,4.769,1560
20140601|2014-05-01 08:00,1,4.769,4.801,4.764,4.798,4647
20140601|2014-05-01 08:30,1,4.798,4.799,4.78,4.787,2132
20140601|2014-05-01 09:00,1,4.787,4.808,4.77,4.778,5355
20140601|2014-05-01 09:30,1,4.771,4.771,4.718,4.744,21838
20140601|2014-05-01 10:00,1,4.743,4.749,4.724,4.725,5469
20140601|2014-05-01 10:30,1,4.725,4.749,4.722,4.732,4818
20140601|2014-05-01 11:00,1,4.732,4.743,4.725,4.729,3353
20140601|2014-05-01 11:30,1,4.728,4.742,4.721,4.722,2414
20140601|2014-05-01 12:00,1,4.721,4.737,4.707,4.73,5640
20140601|2014-05-01 12:30,1,4.73,4.741,4.723,4.735,2892
20140601|2014-05-01 13:00,1,4.736,4.748,4.714,4.714,9295
20140601|2014-05-01 13:30,1,4.715,4.718,4.71,4.714,2182
20140601|2014-05-01 14:00,1,4.714,4.717,4.71,4.712,525
20140601|2014-05-01 14:30,1,4.712,4.717,4.711,4.714,620
20140601|2014-05-01 15:00,1,4.714,4.72,4.712,4.718,293
20140601|2014-05-01 15:30,1,4.718,4.727,4.716,4.725,217
20140601|2014-05-01 16:00,1,4.727,4.732,4.727,4.732,93
20140601|2014-05-01 17:00,2,4.73,4.74,4.722,4.736,60
20140601|2014-05-01 17:30,2,4.735,4.735,4.731,4.732,5
20140601|2014-05-01 18:00,2,4.733,4.738,4.733,4.738,29
20140601|2014-05-01 18:30,2,4.737,4.737,4.729,4.731,17
20140601|2014-05-01 19:00,2,4.731,4.731,4.715,4.719,103
20140601|2014-05-01 19:30,2,4.72,4.72,4.717,4.717,15
20140601|2014-05-01 20:00,2,4.722,4.722,4.717,4.717,7
20140601|2014-05-01 20:30,2,4.718,4.72,4.717,4.717,16
20140601|2014-05-01 21:00,2,4.721,4.721,4.721,4.721,1
20140601|2014-05-01 21:30,2,4.721,4.721,4.721,4.721,1
20140601|2014-05-01 22:00,2,4.721,4.725,4.721,4.721,27
20140601|2014-05-01 22:30,2,4.721,4.723,4.721,4.722,9
20140601|2014-05-01 23:00,2,4.721,4.721,4.711,4.716,32
20140601|2014-05-01 23:30,2,4.716,4.723,4.712,4.712,34
20140601|2014-05-02 00:00,2,4.715,4.715,4.71,4.715,20
20140601|2014-05-02 00:30,2,4.715,4.716,4.712,4.714,21
20140601|2014-05-02 01:00,2,4.714,4.737,4.714,4.736,156
20140601|2014-05-02 01:30,2,4.735,4.738,4.735,4.738,80
20140601|2014-05-02 02:00,2,4.738,4.74,4.737,4.739,132
20140601|2014-05-02 02:30,2,4.739,4.74,4.739,4.74,71
20140601|2014-05-02 03:00,2,4.74,4.748,4.74,4.747,108
20140601|2014-05-02 03:30,2,4.748,4.748,4.747,4.747,18
20140601|2014-05-02 04:00,2,4.748,4.758,4.748,4.753,188
20140601|2014-05-02 04:30,2,4.755,4.763,4.754,4.762,141
20140601|2014-05-02 05:00,2,4.763,4.765,4.747,4.75,275
20140601|2014-05-02 05:30,2,4.749,4.757,4.743,4.75,205
20140601|2014-05-02 06:00,2,4.749,4.754,4.734,4.738,360
20140601|2014-05-02 06:30,2,4.74,4.742,4.716,4.719,690
20140601|2014-05-02 07:00,2,4.719,4.73,4.702,4.722,2006
20140601|2014-05-02 07:30,2,4.721,4.727,4.711,4.711,1364
20140601|2014-05-02 08:00,2,4.712,4.753,4.698,4.743,7679
20140601|2014-05-02 08:30,2,4.743,4.746,4.711,4.714,3022
20140601|2014-05-02 09:00,2,4.714,4.72,4.696,4.704,3736
20140601|2014-05-02 09:30,2,4.704,4.709,4.687,4.696,4537
20140601|2014-05-02 10:00,2,4.695,4.708,4.691,4.692,2394
20140601|2014-05-02 10:30,2,4.692,4.706,4.689,4.701,2134
20140601|2014-05-02 11:00,2,4.7,4.706,4.691,4.694,1212
20140601|2014-05-02 11:30,2,4.694,4.703,4.69,4.694,946
20140601|2014-05-02 12:00,2,4.694,4.695,4.679,4.684,3008
20140601|2014-05-02 12:30,2,4.683,4.687,4.68,4.686,1161
20140601|2014-05-02 13:00,2,4.686,4.687,4.672,4.672,4970
20140601|2014-05-02 13:30,2,4.672,4.678,4.672,4.678,1410
20140601|2014-05-02 14:00,2,4.677,4.69,4.677,4.69,599
20140601|2014-05-02 14:30,2,4.69,4.692,4.685,4.691,528
20140601|2014-05-02 15:00,2,4.692,4.693,4.686,4.692,275
20140601|2014-05-02 15:30,2,4.692,4.693,4.689,4.69,66
20140601|2014-05-02 16:00,2,4.689,4.694,4.683,4.685,252
20140601|2014-05-04 17:00,5,4.775,4.775,4.674,4.688,1276
20140601|2014-05-04 17:30,5,4.688,4.688,4.675,4.683,162
20140601|2014-05-04 18:00,5,4.684,4.689,4.682,4.686,48
20140601|2014-05-04 18:30,5,4.686,4.689,4.684,4.688,102
20140601|2014-05-04 19:00,5,4.688,4.69,4.686,4.688,76
20140601|2014-05-04 19:30,5,4.689,4.69,4.682,4.684,107
20140601|2014-05-04 20:00,5,4.683,4.684,4.68,4.682,20
20140601|2014-05-04 20:30,5,4.683,4.683,4.682,4.682,8
20140601|2014-05-04 21:00,5,4.683,4.685,4.683,4.684,12
20140601|2014-05-04 21:30,5,4.685,4.688,4.685,4.685,14
20140601|2014-05-04 22:00,5,4.684,4.69,4.684,4.689,23
20140601|2014-05-04 22:30,5,4.688,4.693,4.687,4.687,45
20140601|2014-05-04 23:00,5,4.69,4.693,4.687,4.687,9
20140601|2014-05-04 23:30,5,4.686,4.692,4.685,4.689,22
20140601|2014-05-05 00:00,5,4.688,4.693,4.687,4.693,27
20140601|2014-05-05 00:30,5,4.693,4.693,4.685,4.686,7
20140601|2014-05-05 01:00,5,4.686,4.693,4.685,4.688,37
20140601|2014-05-05 01:30,5,4.688,4.688,4.672,4.674,212
20140601|2014-05-05 02:00,5,4.675,4.678,4.675,4.675,55
20140601|2014-05-05 02:30,5,4.676,4.68,4.676,4.678,88
20140601|2014-05-05 03:00,5,4.677,4.678,4.672,4.673,48
20140601|2014-05-05 03:30,5,4.674,4.675,4.664,4.666,346
20140601|2014-05-05 04:00,5,4.666,4.669,4.653,4.654,364
20140601|2014-05-05 04:30,5,4.654,4.659,4.651,4.656,253
20140601|2014-05-05 05:00,5,4.656,4.662,4.654,4.662,111
20140601|2014-05-05 05:30,5,4.663,4.667,4.657,4.666,209
20140601|2014-05-05 06:00,5,4.666,4.683,4.663,4.674,902
20140601|2014-05-05 06:30,5,4.672,4.704,4.672,4.698,1308
20140601|2014-05-05 07:00,5,4.697,4.705,4.686,4.701,1181
20140601|2014-05-05 07:30,5,4.7,4.731,4.687,4.725,2274
20140601|2014-05-05 08:00,5,4.725,4.733,4.682,4.705,6903
20140601|2014-05-05 08:30,5,4.704,4.723,4.702,4.715,3748
20140601|2014-05-05 09:00,5,4.713,4.725,4.707,4.721,2186
20140601|2014-05-05 09:30,5,4.721,4.723,4.708,4.714,1659
20140601|2014-05-05 10:00,5,4.714,4.722,4.693,4.715,2942
20140601|2014-05-05 10:30,5,4.715,4.715,4.703,4.709,1132
20140601|2014-05-05 11:00,5,4.709,4.72,4.702,4.709,1979
20140601|2014-05-05 11:30,5,4.709,4.712,4.692,4.698,1085
20140601|2014-05-05 12:00,5,4.698,4.702,4.691,4.694,1535
20140601|2014-05-05 12:30,5,4.693,4.697,4.682,4.683,1943
20140601|2014-05-05 13:00,5,4.682,4.691,4.682,4.689,3658
20140601|2014-05-05 13:30,5,4.69,4.696,4.689,4.692,1138
20140601|2014-05-05 14:00,5,4.691,4.698,4.691,4.694,268
20140601|2014-05-05 14:30,5,4.692,4.698,4.691,4.697,286
20140601|2014-05-05 15:00,5,4.697,4.703,4.691,4.701,275
20140601|2014-05-05 15:30,5,4.701,4.711,4.701,4.71,364
20140601|2014-05-05 16:00,5,4.709,4.709,4.694,4.697,53
20140601|2014-05-05 17:00,6,4.702,4.71,4.7,4.703,54
20140601|2014-05-05 17:30,6,4.703,4.707,4.702,4.702,6
20140601|2014-05-05 18:00,6,4.703,4.703,4.703,4.703,1
20140601|2014-05-05 18:30,6,4.705,4.706,4.705,4.706,4
20140601|2014-05-05 19:00,6,4.703,4.704,4.701,4.702,15
20140601|2014-05-05 19:30,6,4.702,4.702,4.702,4.702,2
20140601|2014-05-05 20:00,6,4.703,4.706,4.692,4.704,156
20140601|2014-05-05 20:30,6,4.704,4.705,4.702,4.704,20
20140601|2014-05-05 21:00,6,4.702,4.705,4.702,4.705,9
20140601|2014-05-05 21:30,6,4.702,4.703,4.702,4.702,10
20140601|2014-05-05 22:00,6,4.702,4.706,4.702,4.706,17
20140601|2014-05-05 22:30,6,4.706,4.71,4.706,4.708,18
20140601|2014-05-05 23:00,6,4.708,4.712,4.708,4.71,26
20140601|2014-05-05 23:30,6,4.708,4.708,4.702,4.703,46
20140601|2014-05-06 00:00,6,4.703,4.707,4.702,4.705,20
20140601|2014-05-06 00:30,6,4.705,4.705,4.701,4.702,22
20140601|2014-05-06 01:00,6,4.702,4.717,4.702,4.717,69
20140601|2014-05-06 01:30,6,4.718,4.719,4.71,4.718,97
20140601|2014-05-06 02:00,6,4.718,4.719,4.714,4.715,29
20140601|2014-05-06 02:30,6,4.715,4.721,4.715,4.718,40
20140601|2014-05-06 03:00,6,4.716,4.718,4.714,4.715,22
20140601|2014-05-06 03:30,6,4.715,4.719,4.712,4.712,36
20140601|2014-05-06 04:00,6,4.711,4.714,4.707,4.713,68
20140601|2014-05-06 04:30,6,4.71,4.723,4.708,4.721,114
20140601|2014-05-06 05:00,6,4.72,4.729,4.716,4.729,192
20140601|2014-05-06 05:30,6,4.729,4.73,4.72,4.72,169
20140601|2014-05-06 06:00,6,4.72,4.742,4.72,4.738,845
20140601|2014-05-06 06:30,6,4.739,4.739,4.713,4.729,907
20140601|2014-05-06 07:00,6,4.729,4.74,4.721,4.732,2016
20140601|2014-05-06 07:30,6,4.732,4.747,4.723,4.742,2043
20140601|2014-05-06 08:00,6,4.742,4.782,4.738,4.779,8561
20140601|2014-05-06 08:30,6,4.778,4.796,4.768,4.774,9676
20140601|2014-05-06 09:00,6,4.774,4.794,4.769,4.771,5803
20140601|2014-05-06 09:30,6,4.772,4.778,4.765,4.77,2752
20140601|2014-05-06 10:00,6,4.771,4.783,4.765,4.783,2770
20140601|2014-05-06 10:30,6,4.783,4.787,4.777,4.782,2114
20140601|2014-05-06 11:00,6,4.782,4.789,4.774,4.781,3095
20140601|2014-05-06 11:30,6,4.781,4.806,4.78,4.798,4532
20140601|2014-05-06 12:00,6,4.798,4.803,4.788,4.801,2105
20140601|2014-05-06 12:30,6,4.801,4.805,4.792,4.795,2321
20140601|2014-05-06 13:00,6,4.794,4.806,4.788,4.802,9501
20140601|2014-05-06 13:30,6,4.802,4.803,4.785,4.793,2564
20140601|2014-05-06 14:00,6,4.793,4.8,4.791,4.796,718
20140601|2014-05-06 14:30,6,4.796,4.806,4.795,4.806,706
20140601|2014-05-06 15:00,6,4.805,4.806,4.791,4.794,299
20140601|2014-05-06 15:30,6,4.794,4.798,4.789,4.79,253
20140601|2014-05-06 16:00,6,4.79,4.792,4.786,4.786,153
20140601|2014-05-06 17:00,7,4.786,4.792,4.784,4.788,80
20140601|2014-05-06 17:30,7,4.788,4.796,4.788,4.795,32
20140601|2014-05-06 18:00,7,4.795,4.795,4.792,4.793,7
20140601|2014-05-06 18:30,7,4.791,4.791,4.784,4.787,25
20140601|2014-05-06 19:00,7,4.786,4.795,4.783,4.788,111
20140601|2014-05-06 19:30,7,4.788,4.789,4.783,4.784,24
20140601|2014-05-06 20:00,7,4.783,4.784,4.783,4.783,10
20140601|2014-05-06 20:30,7,4.784,4.79,4.783,4.788,12
20140601|2014-05-06 21:00,7,4.787,4.792,4.786,4.79,40
20140601|2014-05-06 21:30,7,4.787,4.794,4.787,4.794,6
20140601|2014-05-06 22:00,7,4.79,4.79,4.78,4.787,66
20140601|2014-05-06 22:30,7,4.785,4.788,4.783,4.783,3
20140601|2014-05-06 23:00,7,4.786,4.804,4.785,4.804,67
20140601|2014-05-06 23:30,7,4.801,4.801,4.783,4.785,53
20140601|2014-05-07 00:00,7,4.786,4.786,4.779,4.785,31
20140601|2014-05-07 00:30,7,4.785,4.786,4.785,4.785,4
20140601|2014-05-07 01:00,7,4.785,4.786,4.785,4.785,8
20140601|2014-05-07 01:30,7,4.784,4.786,4.784,4.786,18
20140601|2014-05-07 02:00,7,4.785,4.792,4.785,4.792,174
20140601|2014-05-07 02:30,7,4.79,4.794,4.787,4.792,48
20140601|2014-05-07 03:00,7,4.791,4.797,4.789,4.789,52
20140601|2014-05-07 03:30,7,4.789,4.799,4.782,4.788,254
20140601|2014-05-07 04:00,7,4.787,4.789,4.775,4.777,249
20140601|2014-05-07 04:30,7,4.776,4.781,4.776,4.779,44
20140601|2014-05-07 05:00,7,4.777,4.796,4.776,4.796,352
20140601|2014-05-07 05:30,7,4.795,4.798,4.788,4.792,391
20140601|2014-05-07 06:00,7,4.791,4.802,4.771,4.793,814
20140601|2014-05-07 06:30,7,4.793,4.799,4.779,4.782,544
20140601|2014-05-07 07:00,7,4.783,4.812,4.78,4.803,3043
20140601|2014-05-07 07:30,7,4.803,4.827,4.798,4.81,3628
20140601|2014-05-07 08:00,7,4.809,4.814,4.771,4.785,6774
20140601|2014-05-07 08:30,7,4.785,4.786,4.76,4.767,3844
20140601|2014-05-07 09:00,7,4.767,4.775,4.762,4.77,2103
20140601|2014-05-07 09:30,7,4.769,4.784,4.768,4.776,2075
20140601|2014-05-07 10:00,7,4.777,4.777,4.741,4.741,6153
20140601|2014-05-07 10:30,7,4.741,4.753,4.727,4.743,7219
20140601|2014-05-07 11:00,7,4.742,4.75,4.736,4.747,1910
20140601|2014-05-07 11:30,7,4.747,4.749,4.727,4.73,2210
20140601|2014-05-07 12:00,7,4.729,4.732,4.706,4.722,7178
20140601|2014-05-07 12:30,7,4.722,4.736,4.718,4.736,2712
20140601|2014-05-07 13:00,7,4.735,4.744,4.724,4.743,7068
20140601|2014-05-07 13:30,7,4.743,4.747,4.739,4.743,1434
20140601|2014-05-07 14:00,7,4.742,4.747,4.741,4.745,474
20140601|2014-05-07 14:30,7,4.744,4.745,4.74,4.745,560
20140601|2014-05-07 15:00,7,4.745,4.749,4.745,4.748,265
20140601|2014-05-07 15:30,7,4.747,4.749,4.743,4.746,160
20140601|2014-05-07 16:00,7,4.746,4.75,4.745,4.75,106
20140601|2014-05-07 17:00,8,4.75,4.754,4.743,4.743,127
20140601|2014-05-07 17:30,8,4.743,4.745,4.742,4.742,10
20140601|2014-05-07 18:00,8,4.742,4.744,4.742,4.744,3
20140601|2014-05-07 18:30,8,4.744,4.744,4.742,4.742,8
20140601|2014-05-07 19:00,8,4.742,4.743,4.741,4.743,30
20140601|2014-05-07 19:30,8,4.741,4.741,4.732,4.735,131
20140601|2014-05-07 20:00,8,4.733,4.736,4.733,4.736,12
20140601|2014-05-07 20:30,8,4.736,4.743,4.736,4.741,15
20140601|2014-05-07 21:00,8,4.741,4.741,4.741,4.741,5
20140601|2014-05-07 21:30,8,4.742,4.742,4.733,4.739,46
20140601|2014-05-07 22:00,8,4.734,4.737,4.734,4.735,7
20140601|2014-05-07 23:00,8,4.738,4.738,4.738,4.738,2
20140601|2014-05-07 23:30,8,4.735,4.737,4.727,4.729,38
20140601|2014-05-08 00:00,8,4.729,4.735,4.728,4.735,14
20140601|2014-05-08 00:30,8,4.733,4.733,4.73,4.731,14
20140601|2014-05-08 01:00,8,4.733,4.736,4.733,4.735,28
20140601|2014-05-08 01:30,8,4.733,4.74,4.733,4.74,17
20140601|2014-05-08 02:00,8,4.74,4.741,4.73,4.736,111
20140601|2014-05-08 02:30,8,4.736,4.74,4.733,4.733,88
20140601|2014-05-08 03:00,8,4.734,4.737,4.731,4.736,94
20140601|2014-05-08 03:30,8,4.737,4.739,4.733,4.737,48
20140601|2014-05-08 04:00,8,4.739,4.742,4.732,4.733,68
20140601|2014-05-08 04:30,8,4.733,4.734,4.732,4.733,13
20140601|2014-05-08 05:00,8,4.735,4.735,4.716,4.729,326
20140601|2014-05-08 05:30,8,4.728,4.735,4.726,4.731,64
20140601|2014-05-08 06:00,8,4.731,4.745,4.729,4.745,219
20140601|2014-05-08 06:30,8,4.746,4.751,4.732,4.734,699
20140601|2014-05-08 07:00,8,4.734,4.734,4.711,4.718,1138
20140601|2014-05-08 07:30,8,4.719,4.739,4.713,4.722,2569
20140601|2014-05-08 08:00,8,4.723,4.725,4.702,4.712,4083
20140601|2014-05-08 08:30,8,4.713,4.714,4.685,4.69,6011
20140601|2014-05-08 09:00,8,4.69,4.697,4.668,4.689,6286
20140601|2014-05-08 09:30,8,4.686,4.686,4.59,4.606,35079
20140601|2014-05-08 10:00,8,4.605,4.609,4.587,4.599,8135
20140601|2014-05-08 10:30,8,4.599,4.607,4.595,4.603,4342
20140601|2014-05-08 11:00,8,4.603,4.611,4.591,4.596,3921
20140601|2014-05-08 11:30,8,4.596,4.596,4.563,4.583,7649
20140601|2014-05-08 12:00,8,4.584,4.596,4.577,4.586,3681
20140601|2014-05-08 12:30,8,4.585,4.588,4.582,4.583,2549
20140601|2014-05-08 13:00,8,4.583,4.584,4.56,4.572,10954
20140601|2014-05-08 13:30,8,4.573,4.586,4.573,4.578,2833
20140601|2014-05-08 14:00,8,4.578,4.58,4.573,4.579,708
20140601|2014-05-08 14:30,8,4.579,4.581,4.575,4.58,615
20140601|2014-05-08 15:00,8,4.58,4.589,4.58,4.588,556
20140601|2014-05-08 15:30,8,4.589,4.589,4.578,4.587,311
20140601|2014-05-08 16:00,8,4.587,4.589,4.584,4.587,100
20140601|2014-05-08 17:00,9,4.586,4.593,4.584,4.59,135
20140601|2014-05-08 17:30,9,4.59,4.59,4.575,4.578,50
20140601|2014-05-08 18:00,9,4.578,4.583,4.576,4.578,21
20140601|2014-05-08 18:30,9,4.578,4.581,4.577,4.577,19
20140601|2014-05-08 19:00,9,4.577,4.577,4.576,4.576,24
20140601|2014-05-08 19:30,9,4.578,4.583,4.571,4.575,176
20140601|2014-05-08 20:00,9,4.576,4.585,4.571,4.576,200
20140601|2014-05-08 20:30,9,4.573,4.579,4.572,4.576,83
20140601|2014-05-08 21:00,9,4.578,4.578,4.567,4.569,148
20140601|2014-05-08 21:30,9,4.57,4.57,4.565,4.566,67
20140601|2014-05-08 22:00,9,4.566,4.567,4.565,4.565,21
20140601|2014-05-08 22:30,9,4.566,4.568,4.561,4.568,38
20140601|2014-05-08 23:00,9,4.568,4.569,4.557,4.568,147
20140601|2014-05-08 23:30,9,4.568,4.568,4.562,4.568,25
20140601|2014-05-09 00:00,9,4.568,4.568,4.56,4.56,37
20140601|2014-05-09 00:30,9,4.562,4.562,4.558,4.558,42
20140601|2014-05-09 01:00,9,4.561,4.565,4.558,4.564,46
20140601|2014-05-09 01:30,9,4.564,4.568,4.558,4.56,92
20140601|2014-05-09 02:00,9,4.56,4.563,4.557,4.563,144
20140601|2014-05-09 02:30,9,4.562,4.564,4.557,4.559,131
20140601|2014-05-09 03:00,9,4.56,4.563,4.559,4.56,108
20140601|2014-05-09 03:30,9,4.561,4.565,4.559,4.565,102
20140601|2014-05-09 04:00,9,4.565,4.568,4.563,4.568,68
20140601|2014-05-09 04:30,9,4.568,4.568,4.563,4.566,77
20140601|2014-05-09 05:00,9,4.565,4.568,4.56,4.567,196
20140601|2014-05-09 05:30,9,4.568,4.594,4.568,4.594,430
20140601|2014-05-09 06:00,9,4.594,4.598,4.584,4.595,341
20140601|2014-05-09 06:30,9,4.594,4.596,4.571,4.573,578
20140601|2014-05-09 07:00,9,4.573,4.577,4.562,4.574,1424
20140601|2014-05-09 07:30,9,4.574,4.577,4.553,4.557,4053
20140601|2014-05-09 08:00,9,4.558,4.567,4.541,4.543,5825
20140601|2014-05-09 08:30,9,4.544,4.545,4.515,4.529,6240
20140601|2014-05-09 09:00,9,4.529,4.542,4.522,4.535,3977
20140601|2014-05-09 09:30,9,4.534,4.538,4.531,4.533,1594
20140601|2014-05-09 10:00,9,4.532,4.535,4.516,4.519,2912
20140601|2014-05-09 10:30,9,4.52,4.527,4.512,4.519,2667
20140601|2014-05-09 11:00,9,4.519,4.528,4.51,4.513,2770
20140601|2014-05-09 11:30,9,4.514,4.52,4.506,4.506,2425
20140601|2014-05-09 12:00,9,4.506,4.51,4.504,4.506,2804
20140601|2014-05-09 12:30,9,4.505,4.515,4.498,4.512,3423
20140601|2014-05-09 13:00,9,4.511,4.534,4.508,4.532,7157
20140601|2014-05-09 13:30,9,4.532,4.533,4.525,4.525,986
20140601|2014-05-09 14:00,9,4.525,4.531,4.524,4.529,714
20140601|2014-05-09 14:30,9,4.529,4.534,4.528,4.533,532
20140601|2014-05-09 15:00,9,4.532,4.535,4.528,4.528,227
20140601|2014-05-09 15:30,9,4.528,4.537,4.528,4.535,140
20140601|2014-05-09 16:00,9,4.536,4.537,4.531,4.533,68
20140601|2014-05-11 17:00,12,4.535,4.549,4.52,4.532,363
20140601|2014-05-11 17:30,12,4.531,4.532,4.516,4.519,183
20140601|2014-05-11 18:00,12,4.52,4.521,4.515,4.52,156
20140601|2014-05-11 18:30,12,4.519,4.52,4.515,4.519,49
20140601|2014-05-11 19:00,12,4.518,4.52,4.516,4.519,65
20140601|2014-05-11 19:30,12,4.52,4.52,4.517,4.519,13
20140601|2014-05-11 20:00,12,4.517,4.52,4.514,4.514,47
20140601|2014-05-11 20:30,12,4.514,4.517,4.511,4.517,98
20140601|2014-05-11 21:00,12,4.517,4.519,4.515,4.519,54
20140601|2014-05-11 21:30,12,4.517,4.517,4.497,4.498,228
20140601|2014-05-11 22:00,12,4.5,4.507,4.498,4.507,48
20140601|2014-05-11 22:30,12,4.505,4.506,4.503,4.503,7
20140601|2014-05-11 23:00,12,4.503,4.506,4.5,4.505,23
20140601|2014-05-11 23:30,12,4.505,4.507,4.494,4.505,88
20140601|2014-05-12 00:00,12,4.502,4.51,4.499,4.51,63
20140601|2014-05-12 00:30,12,4.51,4.511,4.502,4.502,116
20140601|2014-05-12 01:00,12,4.504,4.509,4.498,4.498,100
20140601|2014-05-12 01:30,12,4.497,4.497,4.463,4.466,826
20140601|2014-05-12 02:00,12,4.467,4.481,4.465,4.478,342
20140601|2014-05-12 02:30,12,4.479,4.486,4.473,4.483,108
20140601|2014-05-12 03:00,12,4.484,4.487,4.475,4.475,88
20140601|2014-05-12 03:30,12,4.476,4.483,4.475,4.483,112
20140601|2014-05-12 04:00,12,4.483,4.485,4.476,4.479,127
20140601|2014-05-12 04:30,12,4.481,4.488,4.473,4.473,254
20140601|2014-05-12 05:00,12,4.473,4.494,4.473,4.492,198
20140601|2014-05-12 05:30,12,4.492,4.5,4.48,4.483,502
20140601|2014-05-12 06:00,12,4.483,4.486,4.475,4.477,613
20140601|2014-05-12 06:30,12,4.478,4.49,4.478,4.484,513
20140601|2014-05-12 07:00,12,4.484,4.492,4.477,4.485,1960
20140601|2014-05-12 07:30,12,4.485,4.501,4.485,4.491,2971
20140601|2014-05-12 08:00,12,4.492,4.502,4.458,4.463,7790
20140601|2014-05-12 08:30,12,4.463,4.471,4.455,4.469,5043
20140601|2014-05-12 09:00,12,4.469,4.476,4.462,4.473,3506
20140601|2014-05-12 09:30,12,4.472,4.475,4.46,4.473,2680
20140601|2014-05-12 10:00,12,4.472,4.474,4.46,4.461,2775
20140601|2014-05-12 10:30,12,4.46,4.47,4.45,4.454,3544
20140601|2014-05-12 11:00,12,4.454,4.456,4.441,4.444,3959
20140601|2014-05-12 11:30,12,4.443,4.449,4.438,4.442,2781
20140601|2014-05-12 12:00,12,4.442,4.444,4.439,4.441,1594
20140601|2014-05-12 12:30,12,4.441,4.452,4.439,4.451,2192
20140601|2014-05-12 13:00,12,4.45,4.461,4.429,4.432,10027
20140601|2014-05-12 13:30,12,4.432,4.438,4.432,4.437,1522
20140601|2014-05-12 14:00,12,4.436,4.437,4.43,4.431,663
20140601|2014-05-12 14:30,12,4.432,4.433,4.424,4.427,1030
20140601|2014-05-12 15:00,12,4.426,4.427,4.414,4.418,758
20140601|2014-05-12 15:30,12,4.417,4.417,4.406,4.407,616
20140601|2014-05-12 16:00,12,4.407,4.407,4.396,4.402,563
20140601|2014-05-12 17:00,13,4.407,4.415,4.4,4.412,233
20140601|2014-05-12 17:30,13,4.413,4.416,4.407,4.407,72
20140601|2014-05-12 18:00,13,4.408,4.415,4.406,4.411,23
20140601|2014-05-12 18:30,13,4.413,4.415,4.402,4.408,147
20140601|2014-05-12 19:00,13,4.412,4.414,4.401,4.411,175
20140601|2014-05-12 19:30,13,4.411,4.411,4.407,4.41,25
20140601|2014-05-12 20:00,13,4.409,4.409,4.405,4.409,34
20140601|2014-05-12 20:30,13,4.405,4.41,4.404,4.41,10
20140601|2014-05-12 21:00,13,4.407,4.414,4.407,4.407,53
20140601|2014-05-12 21:30,13,4.41,4.41,4.406,4.408,18
20140601|2014-05-12 22:00,13,4.406,4.408,4.406,4.406,19
20140601|2014-05-12 22:30,13,4.408,4.408,4.403,4.405,13
20140601|2014-05-12 23:00,13,4.406,4.413,4.405,4.41,32
20140601|2014-05-12 23:30,13,4.411,4.414,4.404,4.41,171
20140601|2014-05-13 00:00,13,4.41,4.414,4.41,4.411,219
20140601|2014-05-13 00:30,13,4.413,4.434,4.41,4.432,728
20140601|2014-05-13 01:00,13,4.431,4.441,4.431,4.437,533
20140601|2014-05-13 01:30,13,4.437,4.438,4.431,4.432,73
20140601|2014-05-13 02:00,13,4.433,4.435,4.42,4.435,161
20140601|2014-05-13 02:30,13,4.434,4.434,4.425,4.426,100
20140601|2014-05-13 03:00,13,4.426,4.441,4.417,4.417,220
20140601|2014-05-13 03:30,13,4.419,4.433,4.416,4.424,162
20140601|2014-05-13 04:00,13,4.425,4.435,4.425,4.432,77
20140601|2014-05-13 04:30,13,4.432,4.44,4.418,4.422,309
20140601|2014-05-13 05:00,13,4.423,4.43,4.423,4.43,182
20140601|2014-05-13 05:30,13,4.43,4.451,4.429,4.446,659
20140601|2014-05-13 06:00,13,4.447,4.46,4.446,4.458,966
20140601|2014-05-13 06:30,13,4.458,4.469,4.45,4.459,1239
20140601|2014-05-13 07:00,13,4.458,4.462,4.437,4.457,1819
20140601|2014-05-13 07:30,13,4.458,4.461,4.434,4.437,3351
20140601|2014-05-13 08:00,13,4.437,4.437,4.415,4.423,5463
20140601|2014-05-13 08:30,13,4.424,4.437,4.418,4.432,3130
20140601|2014-05-13 09:00,13,4.432,4.435,4.418,4.425,3774
20140601|2014-05-13 09:30,13,4.425,4.431,4.423,4.43,1854
20140601|2014-05-13 10:00,13,4.429,4.432,4.407,4.413,3364
20140601|2014-05-13 10:30,13,4.414,4.414,4.384,4.386,6105
20140601|2014-05-13 11:00,13,4.387,4.394,4.37,4.38,6812
20140601|2014-05-13 11:30,13,4.38,4.398,4.375,4.395,2608
20140601|2014-05-13 12:00,13,4.394,4.395,4.358,4.363,4902
20140601|2014-05-13 12:30,13,4.363,4.368,4.356,4.364,3143
20140601|2014-05-13 13:00,13,4.363,4.368,4.347,4.359,11266
20140601|2014-05-13 13:30,13,4.359,4.364,4.358,4.362,1423
20140601|2014-05-13 14:00,13,4.361,4.365,4.356,4.364,984
20140601|2014-05-13 14:30,13,4.365,4.372,4.364,4.368,745
20140601|2014-05-13 15:00,13,4.368,4.371,4.362,4.37,390
20140601|2014-05-13 15:30,13,4.37,4.378,4.369,4.373,417
20140601|2014-05-13 16:00,13,4.375,4.377,4.372,4.375,33
20140601|2014-05-13 17:00,14,4.372,4.377,4.365,4.366,116
20140601|2014-05-13 17:30,14,4.369,4.37,4.367,4.37,22
20140601|2014-05-13 18:00,14,4.367,4.371,4.366,4.368,22
20140601|2014-05-13 18:30,14,4.368,4.371,4.366,4.367,106
20140601|2014-05-13 19:00,14,4.367,4.367,4.362,4.363,149
20140601|2014-05-13 19:30,14,4.363,4.365,4.363,4.365,63
20140601|2014-05-13 20:00,14,4.363,4.365,4.363,4.363,6
20140601|2014-05-13 20:30,14,4.365,4.365,4.359,4.36,32
20140601|2014-05-13 21:00,14,4.36,4.364,4.36,4.363,16
20140601|2014-05-13 21:30,14,4.365,4.365,4.359,4.361,87
20140601|2014-05-13 22:00,14,4.362,4.366,4.357,4.359,62
20140601|2014-05-13 22:30,14,4.358,4.365,4.357,4.36,29
20140601|2014-05-13 23:00,14,4.36,4.362,4.36,4.36,26
20140601|2014-05-13 23:30,14,4.36,4.368,4.359,4.361,21
20140601|2014-05-14 00:00,14,4.36,4.366,4.358,4.362,49
20140601|2014-05-14 00:30,14,4.361,4.369,4.361,4.365,25
20140601|2014-05-14 01:00,14,4.366,4.37,4.361,4.361,108
20140601|2014-05-14 01:30,14,4.361,4.362,4.358,4.359,50
20140601|2014-05-14 02:00,14,4.36,4.362,4.357,4.357,105
20140601|2014-05-14 02:30,14,4.36,4.363,4.359,4.36,38
20140601|2014-05-14 03:00,14,4.359,4.372,4.359,4.367,141
20140601|2014-05-14 03:30,14,4.366,4.375,4.365,4.366,101
20140601|2014-05-14 04:00,14,4.37,4.373,4.366,4.367,55
20140601|2014-05-14 04:30,14,4.368,4.377,4.362,4.365,132
20140601|2014-05-14 05:00,14,4.367,4.38,4.366,4.378,100
20140601|2014-05-14 05:30,14,4.378,4.388,4.374,4.384,544
20140601|2014-05-14 06:00,14,4.383,4.395,4.381,4.392,782
20140601|2014-05-14 06:30,14,4.392,4.398,4.388,4.397,638
20140601|2014-05-14 07:00,14,4.396,4.402,4.391,4.395,1250
20140601|2014-05-14 07:30,14,4.394,4.4,4.376,4.393,2972
20140601|2014-05-14 08:00,14,4.395,4.399,4.372,4.38,4630
20140601|2014-05-14 08:30,14,4.38,4.403,4.379,4.402,3598
20140601|2014-05-14 09:00,14,4.401,4.403,4.376,4.387,3656
20140601|2014-05-14 09:30,14,4.387,4.399,4.38,4.384,2200
20140601|2014-05-14 10:00,14,4.384,4.384,4.347,4.362,6069
20140601|2014-05-14 10:30,14,4.362,4.377,4.356,4.359,2054
20140601|2014-05-14 11:00,14,4.358,4.381,4.356,4.363,1718
20140601|2014-05-14 11:30,14,4.364,4.368,4.356,4.358,1317
20140601|2014-05-14 12:00,14,4.357,4.363,4.348,4.354,1942
20140601|2014-05-14 12:30,14,4.353,4.354,4.339,4.35,2886
20140601|2014-05-14 13:00,14,4.349,4.375,4.342,4.371,4261
20140601|2014-05-14 13:30,14,4.37,4.383,4.369,4.38,1815
20140601|2014-05-14 14:00,14,4.38,4.384,4.378,4.382,424
20140601|2014-05-14 14:30,14,4.383,4.387,4.382,4.385,443
20140601|2014-05-14 15:00,14,4.385,4.387,4.381,4.384,280
20140601|2014-05-14 15:30,14,4.383,4.385,4.378,4.381,162
20140601|2014-05-14 16:00,14,4.38,4.385,4.377,4.377,77
20140601|2014-05-14 17:00,15,4.384,4.384,4.367,4.367,253
20140601|2014-05-14 17:30,15,4.369,4.369,4.362,4.364,80
20140601|2014-05-14 18:00,15,4.366,4.366,4.363,4.364,50
20140601|2014-05-14 18:30,15,4.364,4.364,4.359,4.36,81
20140601|2014-05-14 19:00,15,4.362,4.364,4.356,4.358,106
20140601|2014-05-14 19:30,15,4.358,4.359,4.358,4.358,57
20140601|2014-05-14 20:00,15,4.359,4.36,4.358,4.358,107
20140601|2014-05-14 20:30,15,4.358,4.371,4.354,4.361,122
20140601|2014-05-14 21:00,15,4.358,4.359,4.354,4.355,42
20140601|2014-05-14 21:30,15,4.354,4.358,4.352,4.353,43
20140601|2014-05-14 22:00,15,4.352,4.355,4.351,4.351,37
20140601|2014-05-14 22:30,15,4.351,4.358,4.351,4.353,126
20140601|2014-05-14 23:00,15,4.355,4.355,4.351,4.351,12
20140601|2014-05-14 23:30,15,4.351,4.357,4.35,4.353,56
20140601|2014-05-15 00:00,15,4.354,4.354,4.35,4.35,15
20140601|2014-05-15 00:30,15,4.35,4.355,4.348,4.35,55
20140601|2014-05-15 01:00,15,4.348,4.354,4.346,4.351,139
20140601|2014-05-15 01:30,15,4.352,4.352,4.346,4.352,78
20140601|2014-05-15 02:00,15,4.352,4.352,4.343,4.347,101
20140601|2014-05-15 02:30,15,4.349,4.358,4.346,4.35,112
20140601|2014-05-15 03:00,15,4.35,4.354,4.345,4.345,71
20140601|2014-05-15 03:30,15,4.345,4.351,4.34,4.344,199
20140601|2014-05-15 04:00,15,4.347,4.358,4.346,4.352,142
20140601|2014-05-15 04:30,15,4.351,4.354,4.346,4.349,62
20140601|2014-05-15 05:00,15,4.348,4.35,4.333,4.341,249
20140601|2014-05-15 05:30,15,4.341,4.349,4.339,4.346,114
20140601|2014-05-15 06:00,15,4.348,4.359,4.342,4.349,332
20140601|2014-05-15 06:30,15,4.349,4.361,4.343,4.357,538
20140601|2014-05-15 07:00,15,4.358,4.366,4.351,4.351,1256
20140601|2014-05-15 07:30,15,4.351,4.355,4.339,4.351,1447
20140601|2014-05-15 08:00,15,4.352,4.357,4.338,4.355,3675
20140601|2014-05-15 08:30,15,4.354,4.359,4.343,4.346,2218
20140601|2014-05-15 09:00,15,4.346,4.365,4.333,4.362,4845
20140601|2014-05-15 09:30,15,4.36,4.503,4.289,4.5,37414
20140601|2014-05-15 10:00,15,4.501,4.509,4.476,4.481,6965
20140601|2014-05-15 10:30,15,4.481,4.502,4.481,4.494,2993
20140601|2014-05-15 11:00,15,4.495,4.497,4.482,4.49,2367
20140601|2014-05-15 11:30,15,4.491,4.495,4.48,4.487,2332
20140601|2014-05-15 12:00,15,4.487,4.493,4.483,4.489,1500
20140601|2014-05-15 12:30,15,4.489,4.491,4.477,4.479,2465
20140601|2014-05-15 13:00,15,4.478,4.482,4.457,4.461,10538
20140601|2014-05-15 13:30,15,4.461,4.465,4.449,4.451,2716
20140601|2014-05-15 14:00,15,4.45,4.452,4.445,4.445,620
20140601|2014-05-15 14:30,15,4.445,4.449,4.439,4.444,834
20140601|2014-05-15 15:00,15,4.445,4.445,4.442,4.443,136
20140601|2014-05-15 15:30,15,4.443,4.446,4.437,4.441,187
20140601|2014-05-15 16:00,15,4.443,4.446,4.443,4.443,82
20140601|2014-05-15 17:00,16,4.449,4.45,4.439,4.44,171
20140601|2014-05-15 17:30,16,4.439,4.448,4.435,4.441,127
20140601|2014-05-15 18:00,16,4.442,4.449,4.44,4.44,34
20140601|2014-05-15 18:30,16,4.442,4.444,4.442,4.444,7
20140601|2014-05-15 19:00,16,4.444,4.451,4.444,4.445,44
20140601|2014-05-15 19:30,16,4.445,4.454,4.445,4.446,70
20140601|2014-05-15 20:00,16,4.446,4.446,4.442,4.442,10
20140601|2014-05-15 20:30,16,4.446,4.447,4.442,4.442,13
20140601|2014-05-15 21:00,16,4.442,4.449,4.442,4.447,28
20140601|2014-05-15 21:30,16,4.445,4.445,4.443,4.445,18
20140601|2014-05-15 22:00,16,4.447,4.447,4.441,4.442,30
20140601|2014-05-15 22:30,16,4.445,4.448,4.443,4.446,8
20140601|2014-05-15 23:00,16,4.443,4.45,4.442,4.449,30
20140601|2014-05-15 23:30,16,4.45,4.455,4.446,4.455,214
20140601|2014-05-16 00:00,16,4.455,4.458,4.452,4.452,81
20140601|2014-05-16 00:30,16,4.451,4.455,4.45,4.451,22
20140601|2014-05-16 01:00,16,4.45,4.454,4.449,4.452,47
20140601|2014-05-16 01:30,16,4.452,4.453,4.446,4.448,75
20140601|2014-05-16 02:00,16,4.45,4.457,4.45,4.457,119
20140601|2014-05-16 02:30,16,4.456,4.458,4.455,4.457,61
20140601|2014-05-16 03:00,16,4.458,4.458,4.455,4.457,75
20140601|2014-05-16 03:30,16,4.456,4.458,4.449,4.449,111
20140601|2014-05-16 04:00,16,4.452,4.457,4.452,4.456,29
20140601|2014-05-16 04:30,16,4.455,4.457,4.451,4.457,55
20140601|2014-05-16 05:00,16,4.456,4.456,4.435,4.436,229
20140601|2014-05-16 05:30,16,4.436,4.446,4.434,4.439,282
20140601|2014-05-16 06:00,16,4.44,4.446,4.426,4.433,654
20140601|2014-05-16 06:30,16,4.433,4.443,4.431,4.443,437
20140601|2014-05-16 07:00,16,4.442,4.443,4.426,4.431,1310
20140601|2014-05-16 07:30,16,4.432,4.437,4.417,4.424,2654
20140601|2014-05-16 08:00,16,4.424,4.43,4.417,4.419,3536
20140601|2014-05-16 08:30,16,4.418,4.445,4.418,4.437,4088
20140601|2014-05-16 09:00,16,4.437,4.449,4.435,4.438,2245
20140601|2014-05-16 09:30,16,4.438,4.438,4.425,4.429,2378
20140601|2014-05-16 10:00,16,4.428,4.433,4.424,4.431,1726
20140601|2014-05-16 10:30,16,4.432,4.441,4.427,4.438,1816
20140601|2014-05-16 11:00,16,4.439,4.444,4.437,4.439,827
20140601|2014-05-16 11:30,16,4.439,4.446,4.437,4.443,808
20140601|2014-05-16 12:00,16,4.442,4.443,4.426,4.428,1608
20140601|2014-05-16 12:30,16,4.428,4.432,4.423,4.431,1509
20140601|2014-05-16 13:00,16,4.431,4.431,4.407,4.413,6127
20140601|2014-05-16 13:30,16,4.413,4.42,4.409,4.42,1566
20140601|2014-05-16 14:00,16,4.419,4.419,4.412,4.414,641
20140601|2014-05-16 14:30,16,4.415,4.419,4.412,4.415,502
20140601|2014-05-16 15:00,16,4.414,4.417,4.414,4.415,180
20140601|2014-05-18 17:00,19,4.414,4.416,4.39,4.408,966
20140601|2014-05-18 17:30,19,4.407,4.408,4.404,4.405,68
20140601|2014-05-18 18:00,19,4.404,4.409,4.404,4.405,27
20140601|2014-05-18 18:30,19,4.408,4.408,4.405,4.408,21
20140601|2014-05-18 19:00,19,4.405,4.414,4.404,4.41,130
20140601|2014-05-18 19:30,19,4.41,4.414,4.409,4.414,136
20140601|2014-05-18 20:00,19,4.413,4.416,4.413,4.414,11
20140601|2014-05-18 20:30,19,4.415,4.416,4.404,4.414,226
20140601|2014-05-18 21:00,19,4.414,4.417,4.414,4.415,47
20140601|2014-05-18 21:30,19,4.414,4.416,4.414,4.416,9
20140601|2014-05-18 22:00,19,4.416,4.436,4.415,4.427,419
20140601|2014-05-18 22:30,19,4.423,4.423,4.419,4.421,10
20140601|2014-05-18 23:00,19,4.421,4.426,4.417,4.425,44
20140601|2014-05-18 23:30,19,4.426,4.431,4.424,4.425,139
20140601|2014-05-19 00:00,19,4.424,4.424,4.415,4.419,250
20140601|2014-05-19 00:30,19,4.418,4.419,4.416,4.419,4
20140601|2014-05-19 01:00,19,4.42,4.433,4.42,4.432,86
20140601|2014-05-19 01:30,19,4.43,4.433,4.428,4.433,17
20140601|2014-05-19 02:00,19,4.433,4.448,4.432,4.446,278
20140601|2014-05-19 02:30,19,4.446,4.453,4.437,4.447,442
20140601|2014-05-19 03:00,19,4.448,4.449,4.438,4.445,292
20140601|2014-05-19 03:30,19,4.445,4.45,4.442,4.447,198
20140601|2014-05-19 04:00,19,4.448,4.454,4.443,4.451,354
20140601|2014-05-19 04:30,19,4.451,4.452,4.444,4.446,62
20140601|2014-05-19 05:00,19,4.444,4.458,4.444,4.455,264
20140601|2014-05-19 05:30,19,4.454,4.455,4.442,4.452,154
20140601|2014-05-19 06:00,19,4.453,4.476,4.452,4.464,720
20140601|2014-05-19 06:30,19,4.464,4.468,4.453,4.46,587
20140601|2014-05-19 07:00,19,4.461,4.471,4.458,4.466,941
20140601|2014-05-19 07:30,19,4.467,4.497,4.456,4.493,2986
20140601|2014-05-19 08:00,19,4.493,4.496,4.473,4.483,3587
20140601|2014-05-19 08:30,19,4.483,4.49,4.478,4.489,1846
20140601|2014-05-19 09:00,19,4.489,4.491,4.477,4.485,1726
20140601|2014-05-19 09:30,19,4.485,4.514,4.485,4.508,5766
20140601|2014-05-19 10:00,19,4.507,4.523,4.505,4.519,3640
20140601|2014-05-19 10:30,19,4.519,4.52,4.503,4.507,1802
20140601|2014-05-19 11:00,19,4.506,4.523,4.505,4.512,2623
20140601|2014-05-19 11:30,19,4.513,4.514,4.506,4.514,1432
20140601|2014-05-19 12:00,19,4.515,4.517,4.504,4.504,1144
20140601|2014-05-19 12:30,19,4.504,4.507,4.487,4.497,3226
20140601|2014-05-19 13:00,19,4.498,4.499,4.462,4.465,7658
20140601|2014-05-19 13:30,19,4.465,4.474,4.46,4.472,2591
20140601|2014-05-19 14:00,19,4.472,4.482,4.47,4.478,547
20140601|2014-05-19 14:30,19,4.476,4.477,4.47,4.472,365
20140601|2014-05-19 15:00,19,4.473,4.478,4.472,4.473,273
20140601|2014-05-19 15:30,19,4.473,4.473,4.466,4.468,231
20140601|2014-05-19 16:00,19,4.467,4.473,4.466,4.473,92
20140601|2014-05-19 17:00,20,4.474,4.484,4.474,4.48,84
20140601|2014-05-19 17:30,20,4.48,4.48,4.476,4.476,5
20140601|2014-05-19 18:00,20,4.476,4.478,4.472,4.473,19
20140601|2014-05-19 18:30,20,4.474,4.475,4.474,4.474,4
20140601|2014-05-19 19:00,20,4.473,4.477,4.472,4.472,20
20140601|2014-05-19 19:30,20,4.472,4.475,4.472,4.475,9
20140601|2014-05-19 20:00,20,4.475,4.48,4.475,4.475,17
20140601|2014-05-19 21:00,20,4.479,4.482,4.479,4.479,36
20140601|2014-05-19 21:30,20,4.48,4.482,4.475,4.482,62
20140601|2014-05-19 22:00,20,4.478,4.48,4.473,4.474,57
20140601|2014-05-19 22:30,20,4.474,4.478,4.471,4.474,39
20140601|2014-05-19 23:00,20,4.474,4.477,4.472,4.475,12
20140601|2014-05-19 23:30,20,4.477,4.478,4.47,4.475,40
20140601|2014-05-20 00:00,20,4.473,4.477,4.471,4.476,23
20140601|2014-05-20 00:30,20,4.477,4.479,4.477,4.478,12
20140601|2014-05-20 01:00,20,4.477,4.477,4.466,4.471,60
20140601|2014-05-20 01:30,20,4.471,4.472,4.466,4.467,30
20140601|2014-05-20 02:00,20,4.468,4.479,4.466,4.468,164
20140601|2014-05-20 02:30,20,4.467,4.471,4.464,4.469,139
20140601|2014-05-20 03:00,20,4.467,4.468,4.435,4.438,397
20140601|2014-05-20 03:30,20,4.436,4.436,4.43,4.433,232
20140601|2014-05-20 04:00,20,4.433,4.438,4.432,4.435,129
20140601|2014-05-20 04:30,20,4.436,4.445,4.436,4.445,227
20140601|2014-05-20 05:00,20,4.445,4.446,4.441,4.442,237
20140601|2014-05-20 05:30,20,4.443,4.468,4.443,4.46,620
20140601|2014-05-20 06:00,20,4.459,4.464,4.446,4.456,347
20140601|2014-05-20 06:30,20,4.458,4.488,4.447,4.481,779
20140601|2014-05-20 07:00,20,4.48,4.505,4.479,4.505,2007
20140601|2014-05-20 07:30,20,4.504,4.505,4.491,4.5,1606
20140601|2014-05-20 08:00,20,4.5,4.502,4.483,4.496,4038
20140601|2014-05-20 08:30,20,4.495,4.518,4.485,4.513,3906
20140601|2014-05-20 09:00,20,4.513,4.529,4.509,4.524,3143
20140601|2014-05-20 09:30,20,4.525,4.537,4.52,4.536,2321
20140601|2014-05-20 10:00,20,4.537,4.547,4.537,4.538,3723
20140601|2014-05-20 10:30,20,4.538,4.57,4.538,4.556,7801
20140601|2014-05-20 11:00,20,4.557,4.56,4.547,4.553,3344
20140601|2014-05-20 11:30,20,4.554,4.555,4.538,4.544,2144
20140601|2014-05-20 12:00,20,4.544,4.557,4.539,4.552,2098
20140601|2014-05-20 12:30,20,4.553,4.556,4.526,4.528,2924
20140601|2014-05-20 13:00,20,4.528,4.561,4.527,4.552,8462
20140601|2014-05-20 13:30,20,4.551,4.552,4.537,4.539,1709
20140601|2014-05-20 14:00,20,4.54,4.547,4.539,4.547,339
20140601|2014-05-20 14:30,20,4.546,4.547,4.541,4.544,376
20140601|2014-05-20 15:00,20,4.543,4.546,4.543,4.546,152
20140601|2014-05-20 15:30,20,4.546,4.548,4.535,4.538,271
20140601|2014-05-20 16:00,20,4.537,4.54,4.537,4.538,57
20140601|2014-05-20 17:00,21,4.536,4.538,4.529,4.537,49
20140601|2014-05-20 17:30,21,4.535,4.539,4.534,4.539,7
20140601|2014-05-20 18:00,21,4.539,4.542,4.536,4.54,19
20140601|2014-05-20 18:30,21,4.539,4.539,4.534,4.536,10
20140601|2014-05-20 19:00,21,4.539,4.553,4.538,4.545,202
20140601|2014-05-20 19:30,21,4.545,4.545,4.534,4.534,49
20140601|2014-05-20 20:00,21,4.535,4.542,4.527,4.533,88
20140601|2014-05-20 20:30,21,4.539,4.542,4.539,4.542,4
20140601|2014-05-20 21:00,21,4.539,4.539,4.536,4.536,11
20140601|2014-05-20 21:30,21,4.542,4.542,4.539,4.539,12
20140601|2014-05-20 22:00,21,4.541,4.552,4.541,4.551,54
20140601|2014-05-20 22:30,21,4.551,4.554,4.54,4.542,26
20140601|2014-05-20 23:00,21,4.54,4.54,4.533,4.535,44
20140601|2014-05-20 23:30,21,4.535,4.535,4.53,4.534,106
20140601|2014-05-21 00:00,21,4.535,4.536,4.531,4.531,20
20140601|2014-05-21 00:30,21,4.533,4.533,4.531,4.531,13
20140601|2014-05-21 01:00,21,4.53,4.533,4.527,4.528,55
20140601|2014-05-21 01:30,21,4.527,4.529,4.526,4.529,44
20140601|2014-05-21 02:00,21,4.529,4.536,4.529,4.535,72
20140601|2014-05-21 02:30,21,4.537,4.552,4.534,4.548,263
20140601|2014-05-21 03:00,21,4.548,4.557,4.543,4.544,147
20140601|2014-05-21 03:30,21,4.543,4.545,4.54,4.544,37
20140601|2014-05-21 04:00,21,4.545,4.55,4.545,4.55,27
20140601|2014-05-21 04:30,21,4.55,4.55,4.543,4.543,32
20140601|2014-05-21 05:00,21,4.543,4.549,4.527,4.529,187
20140601|2014-05-21 05:30,21,4.529,4.53,4.524,4.525,233
20140601|2014-05-21 06:00,21,4.526,4.568,4.516,4.563,1245
20140601|2014-05-21 06:30,21,4.562,4.575,4.558,4.574,944
20140601|2014-05-21 07:00,21,4.572,4.573,4.557,4.562,1432
20140601|2014-05-21 07:30,21,4.562,4.575,4.543,4.554,3914
20140601|2014-05-21 08:00,21,4.553,4.554,4.517,4.531,4916
20140601|2014-05-21 08:30,21,4.53,4.542,4.52,4.526,2891
20140601|2014-05-21 09:00,21,4.526,4.544,4.522,4.537,2153
20140601|2014-05-21 09:30,21,4.538,4.542,4.534,4.538,934
20140601|2014-05-21 10:00,21,4.539,4.543,4.533,4.542,936
20140601|2014-05-21 10:30,21,4.542,4.547,4.532,4.535,1353
20140601|2014-05-21 11:00,21,4.536,4.537,4.506,4.51,3525
20140601|2014-05-21 11:30,21,4.51,4.523,4.508,4.512,2158
20140601|2014-05-21 12:00,21,4.512,4.513,4.483,4.487,4772
20140601|2014-05-21 12:30,21,4.486,4.498,4.479,4.488,2539
20140601|2014-05-21 13:00,21,4.488,4.489,4.467,4.474,9745
20140601|2014-05-21 13:30,21,4.476,4.479,4.466,4.477,2339
20140601|2014-05-21 14:00,21,4.476,4.481,4.475,4.481,523
20140601|2014-05-21 14:30,21,4.48,4.483,4.48,4.481,256
20140601|2014-05-21 15:00,21,4.48,4.484,4.48,4.481,167
20140601|2014-05-21 15:30,21,4.482,4.484,4.477,4.481,209
20140601|2014-05-21 16:00,21,4.482,4.489,4.48,4.489,130
20140601|2014-05-21 17:00,22,4.489,4.49,4.482,4.485,34
20140601|2014-05-21 17:30,22,4.485,4.489,4.483,4.489,16
20140601|2014-05-21 18:00,22,4.484,4.49,4.483,4.49,10
20140601|2014-05-21 18:30,22,4.49,4.491,4.484,4.484,33
20140601|2014-05-21 19:00,22,4.486,4.491,4.486,4.491,12
20140601|2014-05-21 19:30,22,4.491,4.491,4.487,4.488,31
20140601|2014-05-21 20:00,22,4.487,4.488,4.486,4.487,11
20140601|2014-05-21 20:30,22,4.486,4.489,4.486,4.489,8
20140601|2014-05-21 21:00,22,4.49,4.49,4.485,4.485,15
20140601|2014-05-21 21:30,22,4.484,4.486,4.484,4.486,5
20140601|2014-05-21 22:00,22,4.485,4.485,4.484,4.485,9
20140601|2014-05-21 23:00,22,4.485,4.485,4.48,4.482,31
20140601|2014-05-21 23:30,22,4.483,4.49,4.482,4.49,106
20140601|2014-05-22 00:00,22,4.49,4.49,4.481,4.481,35
20140601|2014-05-22 00:30,22,4.483,4.488,4.482,4.485,35
20140601|2014-05-22 01:00,22,4.481,4.488,4.479,4.485,66
20140601|2014-05-22 01:30,22,4.484,4.489,4.484,4.489,28
20140601|2014-05-22 02:00,22,4.487,4.49,4.483,4.49,46
20140601|2014-05-22 02:30,22,4.489,4.493,4.487,4.491,74
20140601|2014-05-22 03:00,22,4.491,4.497,4.487,4.496,93
20140601|2014-05-22 03:30,22,4.497,4.501,4.496,4.5,94
20140601|2014-05-22 04:00,22,4.501,4.502,4.494,4.499,87
20140601|2014-05-22 04:30,22,4.5,4.503,4.496,4.499,70
20140601|2014-05-22 05:00,22,4.498,4.5,4.48,4.48,167
20140601|2014-05-22 05:30,22,4.48,4.497,4.479,4.487,160
20140601|2014-05-22 06:00,22,4.486,4.503,4.475,4.494,746
20140601|2014-05-22 06:30,22,4.495,4.502,4.485,4.492,455
20140601|2014-05-22 07:00,22,4.494,4.495,4.477,4.483,1988
20140601|2014-05-22 07:30,22,4.482,4.484,4.45,4.47,2857
20140601|2014-05-22 08:00,22,4.47,4.47,4.456,4.465,2637
20140601|2014-05-22 08:30,22,4.465,4.465,4.434,4.44,3608
20140601|2014-05-22 09:00,22,4.439,4.515,4.434,4.488,4539
20140601|2014-05-22 09:30,22,4.487,4.487,4.37,4.384,18312
20140601|2014-05-22 10:00,22,4.383,4.389,4.372,4.389,3092
20140601|2014-05-22 10:30,22,4.389,4.397,4.38,4.39,2691
20140601|2014-05-22 11:00,22,4.39,4.391,4.373,4.386,2473
20140601|2014-05-22 11:30,22,4.387,4.394,4.374,4.379,2765
20140601|2014-05-22 12:00,22,4.378,4.378,4.353,4.365,4642
20140601|2014-05-22 12:30,22,4.364,4.372,4.353,4.367,2853
20140601|2014-05-22 13:00,22,4.367,4.375,4.353,4.359,6063
20140601|2014-05-22 13:30,22,4.359,4.362,4.349,4.359,1532
20140601|2014-05-22 14:00,22,4.359,4.372,4.357,4.37,732
20140601|2014-05-22 14:30,22,4.369,4.372,4.368,4.372,484
20140601|2014-05-22 15:00,22,4.371,4.372,4.366,4.368,198
20140601|2014-05-22 15:30,22,4.368,4.378,4.366,4.377,544
20140601|2014-05-22 16:00,22,4.377,4.381,4.373,4.378,112
20140601|2014-05-22 17:00,23,4.374,4.382,4.369,4.378,22
20140601|2014-05-22 17:30,23,4.378,4.378,4.369,4.372,22
20140601|2014-05-22 18:00,23,4.374,4.378,4.372,4.378,14
20140601|2014-05-22 18:30,23,4.377,4.377,4.371,4.374,16
20140601|2014-05-22 19:00,23,4.375,4.378,4.373,4.378,6
20140601|2014-05-22 19:30,23,4.378,4.379,4.374,4.376,8
20140601|2014-05-22 20:00,23,4.376,4.376,4.373,4.373,5
20140601|2014-05-22 21:00,23,4.379,4.379,4.373,4.373,20
20140601|2014-05-22 21:30,23,4.372,4.372,4.369,4.369,17
20140601|2014-05-22 22:00,23,4.368,4.37,4.368,4.37,5
20140601|2014-05-22 22:30,23,4.37,4.37,4.368,4.37,14
20140601|2014-05-22 23:00,23,4.369,4.369,4.365,4.365,32
20140601|2014-05-22 23:30,23,4.365,4.366,4.363,4.366,19
20140601|2014-05-23 00:00,23,4.363,4.366,4.358,4.366,81
20140601|2014-05-23 00:30,23,4.368,4.37,4.367,4.369,22
20140601|2014-05-23 01:00,23,4.368,4.372,4.366,4.368,20
20140601|2014-05-23 01:30,23,4.368,4.37,4.368,4.368,7
20140601|2014-05-23 02:00,23,4.369,4.375,4.367,4.371,33
20140601|2014-05-23 02:30,23,4.371,4.376,4.369,4.375,46
20140601|2014-05-23 03:00,23,4.376,4.377,4.374,4.375,20
20140601|2014-05-23 03:30,23,4.377,4.379,4.374,4.379,67
20140601|2014-05-23 04:00,23,4.378,4.38,4.375,4.38,143
20140601|2014-05-23 04:30,23,4.377,4.381,4.375,4.378,189
20140601|2014-05-23 05:00,23,4.377,4.382,4.375,4.378,112
20140601|2014-05-23 05:30,23,4.381,4.384,4.38,4.383,138
20140601|2014-05-23 06:00,23,4.383,4.388,4.378,4.38,233
20140601|2014-05-23 06:30,23,4.382,4.383,4.368,4.37,728
20140601|2014-05-23 07:00,23,4.372,4.387,4.361,4.386,1764
20140601|2014-05-23 07:30,23,4.385,4.404,4.377,4.402,2240
20140601|2014-05-23 08:00,23,4.403,4.404,4.389,4.398,1882
20140601|2014-05-23 08:30,23,4.399,4.4,4.375,4.388,1530
20140601|2014-05-23 09:00,23,4.387,4.391,4.364,4.374,1643
20140601|2014-05-23 09:30,23,4.376,4.396,4.375,4.395,1164
20140601|2014-05-23 10:00,23,4.396,4.397,4.38,4.389,970
20140601|2014-05-23 10:30,23,4.389,4.397,4.386,4.396,638
20140601|2014-05-23 11:00,23,4.396,4.396,4.383,4.385,965
20140601|2014-05-23 11:30,23,4.386,4.39,4.381,4.389,600
20140601|2014-05-23 12:00,23,4.389,4.396,4.382,4.395,926
20140601|2014-05-23 12:30,23,4.395,4.399,4.389,4.394,1061
20140601|2014-05-23 13:00,23,4.395,4.41,4.389,4.403,3625
20140601|2014-05-23 13:30,23,4.402,4.411,4.401,4.404,1359
20140601|2014-05-23 14:00,23,4.404,4.406,4.394,4.401,379
20140601|2014-05-23 14:30,23,4.402,4.407,4.401,4.405,256
20140601|2014-05-23 15:00,23,4.403,4.403,4.396,4.402,171
20140601|2014-05-23 15:30,23,4.4,4.406,4.398,4.4,219
20140601|2014-05-23 16:00,23,4.401,4.404,4.394,4.394,48
20140601|2014-05-25 17:00,27,4.406,4.406,4.392,4.392,43
20140601|2014-05-25 17:30,27,4.399,4.399,4.394,4.394,2
20140601|2014-05-25 18:00,27,4.392,4.393,4.391,4.393,13
20140601|2014-05-25 18:30,27,4.392,4.392,4.391,4.392,6
20140601|2014-05-25 19:00,27,4.399,4.4,4.391,4.391,5
20140601|2014-05-25 19:30,27,4.395,4.395,4.394,4.394,2
20140601|2014-05-25 20:00,27,4.397,4.398,4.394,4.394,4
20140601|2014-05-25 20:30,27,4.397,4.397,4.396,4.396,12
20140601|2014-05-25 21:30,27,4.397,4.397,4.397,4.397,7
20140601|2014-05-25 22:00,27,4.397,4.397,4.397,4.397,6
20140601|2014-05-25 22:30,27,4.397,4.397,4.396,4.396,2
20140601|2014-05-25 23:00,27,4.399,4.399,4.399,4.399,2
20140601|2014-05-25 23:30,27,4.397,4.398,4.392,4.398,12
20140601|2014-05-26 00:00,27,4.399,4.403,4.393,4.393,32
20140601|2014-05-26 00:30,27,4.396,4.401,4.395,4.397,26
20140601|2014-05-26 01:30,27,4.393,4.398,4.393,4.398,4
20140601|2014-05-26 02:00,27,4.398,4.398,4.393,4.394,21
20140601|2014-05-26 02:30,27,4.393,4.393,4.393,4.393,2
20140601|2014-05-26 03:00,27,4.397,4.401,4.397,4.397,13
20140601|2014-05-26 03:30,27,4.399,4.399,4.394,4.395,5
20140601|2014-05-26 04:00,27,4.394,4.396,4.39,4.39,52
20140601|2014-05-26 04:30,27,4.391,4.398,4.391,4.397,18
20140601|2014-05-26 05:00,27,4.395,4.397,4.391,4.397,36
20140601|2014-05-26 05:30,27,4.395,4.395,4.385,4.385,52
20140601|2014-05-26 06:00,27,4.385,4.39,4.385,4.389,13
20140601|2014-05-26 06:30,27,4.389,4.39,4.388,4.39,8
20140601|2014-05-26 07:00,27,4.391,4.394,4.391,4.391,35
20140601|2014-05-26 07:30,27,4.389,4.393,4.388,4.393,13
20140601|2014-05-26 08:00,27,4.393,4.403,4.393,4.397,90
20140601|2014-05-26 08:30,27,4.396,4.397,4.393,4.394,38
20140601|2014-05-26 09:00,27,4.393,4.394,4.392,4.392,4
20140601|2014-05-26 09:30,27,4.393,4.395,4.393,4.393,22
20140601|2014-05-26 10:00,27,4.393,4.395,4.392,4.392,8
20140601|2014-05-26 10:30,27,4.394,4.396,4.391,4.394,50
20140601|2014-05-26 11:00,27,4.394,4.394,4.394,4.394,4
20140601|2014-05-26 11:30,27,4.394,4.396,4.39,4.39,16
20140601|2014-05-26 17:00,27,4.399,4.405,4.39,4.399,96
20140601|2014-05-26 17:30,27,4.401,4.401,4.397,4.397,15
20140601|2014-05-26 18:00,27,4.398,4.402,4.397,4.397,30
20140601|2014-05-26 18:30,27,4.393,4.398,4.389,4.398,14
20140601|2014-05-26 19:00,27,4.391,4.396,4.391,4.394,38
20140601|2014-05-26 20:00,27,4.391,4.396,4.391,4.394,11
20140601|2014-05-26 20:30,27,4.394,4.394,4.386,4.388,27
20140601|2014-05-26 21:00,27,4.391,4.393,4.391,4.393,5
20140601|2014-05-26 21:30,27,4.393,4.393,4.393,4.393,7
20140601|2014-05-26 22:30,27,4.39,4.39,4.388,4.388,25
20140601|2014-05-26 23:00,27,4.388,4.388,4.382,4.383,113
20140601|2014-05-26 23:30,27,4.384,4.39,4.38,4.385,113
20140601|2014-05-27 00:00,27,4.385,4.388,4.385,4.386,34
20140601|2014-05-27 00:30,27,4.385,4.392,4.385,4.389,39
20140601|2014-05-27 01:00,27,4.388,4.391,4.387,4.39,16
20140601|2014-05-27 01:30,27,4.389,4.39,4.378,4.382,79
20140601|2014-05-27 02:00,27,4.381,4.381,4.374,4.375,76
20140601|2014-05-27 02:30,27,4.375,4.378,4.373,4.378,24
20140601|2014-05-27 03:00,27,4.379,4.379,4.373,4.379,14
20140601|2014-05-27 03:30,27,4.379,4.38,4.377,4.379,23
20140601|2014-05-27 04:00,27,4.379,4.392,4.373,4.392,37
20140601|2014-05-27 04:30,27,4.393,4.395,4.391,4.392,75
20140601|2014-05-27 05:00,27,4.392,4.392,4.376,4.386,34
20140601|2014-05-27 05:30,27,4.387,4.388,4.38,4.387,9
20140601|2014-05-27 06:00,27,4.388,4.398,4.388,4.396,73
20140601|2014-05-27 06:30,27,4.398,4.398,4.393,4.393,43
20140601|2014-05-27 07:00,27,4.394,4.395,4.378,4.383,287
20140601|2014-05-27 07:30,27,4.384,4.386,4.36,4.368,864
20140601|2014-05-27 08:00,27,4.369,4.436,4.367,4.427,2670
20140601|2014-05-27 08:30,27,4.428,4.461,4.428,4.451,2329
20140601|2014-05-27 09:00,27,4.452,4.473,4.445,4.47,2068
20140601|2014-05-27 09:30,27,4.471,4.478,4.467,4.472,1206
20140601|2014-05-27 10:00,27,4.471,4.477,4.459,4.469,1279
20140601|2014-05-27 10:30,27,4.468,4.488,4.467,4.481,924
20140601|2014-05-27 11:00,27,4.48,4.485,4.474,4.476,590
20140601|2014-05-27 11:30,27,4.475,4.485,4.468,4.478,1220
20140601|2014-05-27 12:00,27,4.477,4.488,4.475,4.487,780
20140601|2014-05-27 12:30,27,4.487,4.496,4.485,4.489,1022
20140601|2014-05-27 13:00,27,4.489,4.512,4.489,4.5,5521
20140601|2014-05-27 13:30,27,4.5,4.501,4.485,4.49,2736
20140601|2014-05-27 14:00,27,4.491,4.493,4.487,4.487,351
20140601|2014-05-27 14:30,27,4.487,4.488,4.484,4.484,285
20140601|2014-05-27 15:00,27,4.485,4.49,4.484,4.49,183
20140601|2014-05-27 15:30,27,4.49,4.493,4.484,4.493,139
20140601|2014-05-27 16:00,27,4.494,4.501,4.492,4.496,91
20140601|2014-05-27 17:00,28,4.496,4.496,4.488,4.49,27
20140601|2014-05-27 17:30,28,4.49,4.495,4.49,4.495,11
20140601|2014-05-27 18:00,28,4.5,4.5,4.497,4.497,4
20140601|2014-05-27 18:30,28,4.498,4.503,4.497,4.5,6
20140601|2014-05-27 19:00,28,4.498,4.498,4.495,4.498,5
20140601|2014-05-27 19:30,28,4.497,4.498,4.495,4.498,21
20140601|2014-05-27 20:00,28,4.5,4.5,4.496,4.497,13
20140601|2014-05-27 20:30,28,4.495,4.5,4.488,4.497,41
20140601|2014-05-27 21:00,28,4.491,4.498,4.489,4.491,28
20140601|2014-05-27 21:30,28,4.498,4.502,4.49,4.502,30
20140601|2014-05-27 22:00,28,4.499,4.502,4.499,4.501,10
20140601|2014-05-27 22:30,28,4.502,4.503,4.502,4.503,21
20140601|2014-05-27 23:30,28,4.497,4.497,4.492,4.494,11
20140601|2014-05-28 00:00,28,4.496,4.496,4.49,4.49,29
20140601|2014-05-28 00:30,28,4.49,4.496,4.489,4.496,16
20140601|2014-05-28 01:00,28,4.498,4.501,4.498,4.5,11
20140601|2014-05-28 01:30,28,4.498,4.498,4.498,4.498,4
20140601|2014-05-28 02:00,28,4.5,4.5,4.5,4.5,7
20140601|2014-05-28 02:30,28,4.487,4.488,4.484,4.484,25
20140601|2014-05-28 03:00,28,4.487,4.49,4.487,4.49,17
20140601|2014-05-28 03:30,28,4.49,4.49,4.49,4.49,1
20140601|2014-05-28 04:00,28,4.496,4.52,4.496,4.52,66
20140601|2014-05-28 04:30,28,4.513,4.515,4.507,4.507,17
20140601|2014-05-28 05:00,28,4.503,4.512,4.483,4.485,53
20140601|2014-05-28 05:30,28,4.485,4.485,4.482,4.484,6
20140601|2014-05-28 06:00,28,4.502,4.52,4.502,4.52,83
20140601|2014-05-28 06:30,28,4.52,4.542,4.518,4.542,308
20140601|2014-05-28 07:00,28,4.543,4.545,4.534,4.538,235
20140601|2014-05-28 07:30,28,4.54,4.544,4.52,4.53,395
20140601|2014-05-28 08:00,28,4.533,4.538,4.52,4.53,400
20140601|2014-05-28 08:30,28,4.527,4.539,4.52,4.539,272
20140601|2014-05-28 09:00,28,4.537,4.555,4.524,4.554,415
20140601|2014-05-28 09:30,28,4.554,4.575,4.553,4.575,302
20140601|2014-05-28 10:00,28,4.578,4.59,4.573,4.588,436
20140601|2014-05-28 10:30,28,4.582,4.591,4.572,4.573,446
20140601|2014-05-28 11:00,28,4.572,4.583,4.57,4.579,194
20140601|2014-05-28 11:30,28,4.577,4.594,4.575,4.591,130
20140601|2014-05-28 12:00,28,4.592,4.608,4.587,4.592,167
20140601|2014-05-28 12:30,28,4.592,4.606,4.586,4.592,134
20140601|2014-05-28 13:00,28,4.59,4.635,4.59,4.62,3066
20140701|2013-11-04 11:30,4,3.603,3.606,3.603,3.606,4
20140701|2013-11-04 12:00,4,3.606,3.607,3.605,3.607,6
20140701|2013-11-04 12:30,4,3.607,3.612,3.607,3.612,7
20140701|2013-11-04 13:00,4,3.619,3.619,3.609,3.619,32
20140701|2013-11-04 13:30,4,3.614,3.614,3.613,3.613,5
20140701|2013-11-04 14:00,4,3.613,3.613,3.613,3.613,5
20140701|2013-11-04 14:30,4,3.619,3.619,3.618,3.618,8
20140701|2013-11-05 01:00,5,3.606,3.606,3.606,3.606,1
20140701|2013-11-05 02:30,5,3.601,3.601,3.601,3.601,6
20140701|2013-11-05 03:00,5,3.6,3.6,3.6,3.6,2
20140701|2013-11-05 04:00,5,3.59,3.59,3.59,3.59,1
20140701|2013-11-05 04:30,5,3.591,3.591,3.589,3.589,4
20140701|2013-11-05 06:30,5,3.581,3.581,3.581,3.581,2
20140701|2013-11-05 07:00,5,3.585,3.585,3.585,3.585,1
20140701|2013-11-05 08:00,5,3.589,3.597,3.589,3.597,8
20140701|2013-11-05 08:30,5,3.605,3.61,3.605,3.61,17
20140701|2013-11-05 09:30,5,3.63,3.632,3.627,3.627,37
20140701|2013-11-05 10:00,5,3.627,3.627,3.625,3.625,24
20140701|2013-11-05 10:30,5,3.652,3.652,3.643,3.652,31
20140701|2013-11-05 11:30,5,3.645,3.658,3.645,3.658,2
20140701|2013-11-05 12:00,5,3.664,3.668,3.664,3.668,2
20140701|2013-11-05 12:30,5,3.663,3.663,3.663,3.663,1
20140701|2013-11-05 13:00,5,3.655,3.662,3.654,3.662,13
20140701|2013-11-05 13:30,5,3.669,3.67,3.669,3.67,26
20140701|2013-11-05 14:00,5,3.669,3.669,3.667,3.667,2
20140701|2013-11-05 14:30,5,3.671,3.673,3.671,3.673,3
20140701|2013-11-05 15:00,5,3.676,3.676,3.676,3.676,1
20140701|2013-11-05 19:00,6,3.669,3.669,3.669,3.669,1
20140701|2013-11-06 07:30,6,3.673,3.685,3.673,3.685,9
20140701|2013-11-06 08:00,6,3.664,3.664,3.659,3.664,17
20140701|2013-11-06 08:30,6,3.658,3.66,3.658,3.66,3
20140701|2013-11-06 09:00,6,3.664,3.664,3.664,3.664,2
20140701|2013-11-06 09:30,6,3.67,3.671,3.666,3.666,71
20140701|2013-11-06 10:00,6,3.654,3.662,3.654,3.662,5
20140701|2013-11-06 10:30,6,3.682,3.702,3.682,3.695,11
20140701|2013-11-06 11:00,6,3.703,3.703,3.683,3.683,6
20140701|2013-11-06 11:30,6,3.686,3.686,3.675,3.675,9
20140701|2013-11-06 12:30,6,3.68,3.68,3.677,3.679,7
20140701|2013-11-06 13:30,6,3.666,3.666,3.666,3.666,1
20140701|2013-11-06 14:30,6,3.667,3.667,3.667,3.667,1
20140701|2013-11-07 06:00,7,3.709,3.709,3.709,3.709,1
20140701|2013-11-07 06:30,7,3.704,3.718,3.704,3.718,5
20140701|2013-11-07 07:00,7,3.715,3.715,3.714,3.714,2
20140701|2013-11-07 07:30,7,3.717,3.729,3.713,3.725,22
20140701|2013-11-07 08:00,7,3.72,3.736,3.72,3.736,11
20140701|2013-11-07 08:30,7,3.712,3.723,3.709,3.714,47
20140701|2013-11-07 09:00,7,3.71,3.712,3.71,3.711,35
20140701|2013-11-07 09:30,7,3.707,3.707,3.707,3.707,1
20140701|2013-11-07 10:00,7,3.706,3.706,3.699,3.699,21
20140701|2013-11-07 10:30,7,3.699,3.699,3.683,3.685,4
20140701|2013-11-07 11:00,7,3.684,3.684,3.659,3.662,39
20140701|2013-11-07 11:30,7,3.65,3.654,3.645,3.652,42
20140701|2013-11-07 12:00,7,3.654,3.654,3.654,3.654,1
20140701|2013-11-07 12:30,7,3.664,3.671,3.66,3.671,37
20140701|2013-11-07 13:00,7,3.677,3.677,3.675,3.675,4
20140701|2013-11-07 13:30,7,3.661,3.661,3.661,3.661,4
20140701|2013-11-08 08:00,8,3.672,3.674,3.67,3.674,40
20140701|2013-11-08 08:30,8,3.676,3.698,3.676,3.698,35
20140701|2013-11-08 09:00,8,3.691,3.697,3.691,3.693,18
20140701|2013-11-08 09:30,8,3.688,3.688,3.688,3.688,1
20140701|2013-11-08 10:00,8,3.698,3.699,3.698,3.699,5
20140701|2013-11-08 10:30,8,3.71,3.71,3.703,3.703,7
20140701|2013-11-08 11:00,8,3.701,3.702,3.701,3.702,2
20140701|2013-11-08 11:30,8,3.704,3.704,3.697,3.697,24
20140701|2013-11-08 12:00,8,3.704,3.704,3.702,3.702,9
20140701|2013-11-08 13:00,8,3.681,3.681,3.681,3.681,5
20140701|2013-11-08 13:30,8,3.701,3.705,3.701,3.705,24
20140701|2013-11-08 14:00,8,3.706,3.706,3.705,3.705,16
20140701|2013-11-08 15:00,8,3.71,3.71,3.71,3.71,1
20140701|2013-11-08 15:30,8,3.696,3.696,3.696,3.696,1
20140701|2013-11-11 03:30,11,3.702,3.702,3.701,3.701,4
20140701|2013-11-11 05:30,11,3.707,3.707,3.707,3.707,1
20140701|2013-11-11 08:30,11,3.684,3.685,3.684,3.685,8
20140701|2013-11-11 09:00,11,3.707,3.712,3.707,3.71,19
20140701|2013-11-11 09:30,11,3.699,3.699,3.677,3.692,15
20140701|2013-11-11 10:00,11,3.699,3.712,3.699,3.712,9
20140701|2013-11-11 10:30,11,3.704,3.704,3.702,3.702,9
20140701|2013-11-11 11:00,11,3.703,3.703,3.703,3.703,3
20140701|2013-11-11 12:30,11,3.694,3.696,3.694,3.695,19
20140701|2013-11-11 13:30,11,3.711,3.711,3.706,3.706,35
20140701|2013-11-11 14:00,11,3.706,3.706,3.706,3.706,1
20140701|2013-11-11 14:30,11,3.704,3.704,3.703,3.703,8
20140701|2013-11-12 05:00,12,3.718,3.718,3.718,3.718,1
20140701|2013-11-12 06:30,12,3.73,3.73,3.73,3.73,1
20140701|2013-11-12 07:00,12,3.726,3.728,3.724,3.728,9
20140701|2013-11-12 07:30,12,3.732,3.732,3.732,3.732,1
20140701|2013-11-12 08:00,12,3.736,3.736,3.735,3.735,2
20140701|2013-11-12 08:30,12,3.728,3.728,3.728,3.728,1
20140701|2013-11-12 09:00,12,3.744,3.744,3.743,3.743,8
20140701|2013-11-12 09:30,12,3.74,3.745,3.74,3.741,9
20140701|2013-11-12 10:00,12,3.742,3.747,3.742,3.747,14
20140701|2013-11-12 10:30,12,3.752,3.752,3.752,3.752,1
20140701|2013-11-12 11:00,12,3.757,3.761,3.757,3.761,4
20140701|2013-11-12 11:30,12,3.761,3.761,3.758,3.758,3
20140701|2013-11-12 12:00,12,3.755,3.755,3.753,3.753,21
20140701|2013-11-12 12:30,12,3.764,3.764,3.764,3.764,2
20140701|2013-11-12 13:00,12,3.763,3.763,3.747,3.749,63
20140701|2013-11-12 13:30,12,3.75,3.751,3.75,3.751,4
20140701|2013-11-12 14:30,12,3.766,3.766,3.763,3.763,4
20140701|2013-11-13 08:00,13,3.734,3.734,3.734,3.734,10
20140701|2013-11-13 08:30,13,3.734,3.735,3.734,3.734,6
20140701|2013-11-13 09:00,13,3.716,3.716,3.704,3.709,5
20140701|2013-11-13 09:30,13,3.718,3.718,3.718,3.718,2
20140701|2013-11-13 10:00,13,3.751,3.757,3.73,3.73,27
20140701|2013-11-13 10:30,13,3.743,3.743,3.741,3.741,6
20140701|2013-11-13 11:00,13,3.744,3.744,3.743,3.743,8
20140701|2013-11-13 12:00,13,3.727,3.727,3.727,3.727,2
20140701|2013-11-13 12:30,13,3.725,3.725,3.724,3.724,2
20140701|2013-11-13 13:00,13,3.715,3.715,3.702,3.705,36
20140701|2013-11-13 13:30,13,3.705,3.705,3.7,3.7,3
20140701|2013-11-13 14:00,13,3.7,3.7,3.7,3.7,1
20140701|2013-11-13 15:00,13,3.702,3.702,3.702,3.702,6
20140701|2013-11-13 18:30,14,3.687,3.687,3.687,3.687,1
20140701|2013-11-14 05:30,14,3.671,3.671,3.671,3.671,1
20140701|2013-11-14 07:00,14,3.667,3.667,3.667,3.667,10
20140701|2013-11-14 07:30,14,3.659,3.659,3.659,3.659,1
20140701|2013-11-14 08:30,14,3.652,3.661,3.652,3.661,15
20140701|2013-11-14 09:00,14,3.654,3.657,3.654,3.657,9
20140701|2013-11-14 09:30,14,3.66,3.68,3.66,3.674,16
20140701|2013-11-14 10:00,14,3.665,3.68,3.655,3.68,42
20140701|2013-11-14 10:30,14,3.679,3.691,3.678,3.691,6
20140701|2013-11-14 11:00,14,3.698,3.704,3.697,3.704,5
20140701|2013-11-14 11:30,14,3.725,3.725,3.715,3.724,13
20140701|2013-11-14 12:00,14,3.723,3.733,3.721,3.733,6
20140701|2013-11-14 12:30,14,3.729,3.731,3.728,3.728,9
20140701|2013-11-14 14:00,14,3.735,3.737,3.735,3.737,2
20140701|2013-11-14 14:30,14,3.743,3.743,3.742,3.742,2
20140701|2013-11-15 06:30,15,3.725,3.725,3.725,3.725,2
20140701|2013-11-15 07:00,15,3.753,3.753,3.753,3.753,1
20140701|2013-11-15 08:00,15,3.739,3.761,3.739,3.759,14
20140701|2013-11-15 08:30,15,3.76,3.76,3.754,3.754,5
20140701|2013-11-15 09:00,15,3.759,3.759,3.758,3.758,13
20140701|2013-11-15 09:30,15,3.755,3.762,3.755,3.758,29
20140701|2013-11-15 10:00,15,3.761,3.766,3.761,3.766,7
20140701|2013-11-15 10:30,15,3.767,3.772,3.767,3.767,13
20140701|2013-11-15 11:00,15,3.765,3.765,3.765,3.765,3
20140701|2013-11-15 11:30,15,3.767,3.767,3.766,3.766,8
20140701|2013-11-15 12:00,15,3.771,3.771,3.771,3.771,1
20140701|2013-11-15 12:30,15,3.775,3.779,3.775,3.777,5
20140701|2013-11-15 13:00,15,3.779,3.781,3.779,3.781,6
20140701|2013-11-15 13:30,15,3.783,3.783,3.774,3.774,13
20140701|2013-11-15 14:00,15,3.777,3.777,3.776,3.776,3
20140701|2013-11-15 14:30,15,3.768,3.768,3.768,3.768,3
20140701|2013-11-17 20:00,18,3.81,3.812,3.81,3.812,2
20140701|2013-11-18 05:30,18,3.817,3.817,3.817,3.817,1
20140701|2013-11-18 06:30,18,3.817,3.817,3.817,3.817,1
20140701|2013-11-18 07:00,18,3.801,3.801,3.799,3.799,8
20140701|2013-11-18 07:30,18,3.812,3.812,3.812,3.812,2
20140701|2013-11-18 08:00,18,3.807,3.813,3.795,3.795,10
20140701|2013-11-18 08:30,18,3.79,3.79,3.79,3.79,42
20140701|2013-11-18 09:00,18,3.789,3.79,3.789,3.79,47
20140701|2013-11-18 10:30,18,3.785,3.785,3.782,3.782,11
20140701|2013-11-18 11:30,18,3.792,3.792,3.784,3.784,17
20140701|2013-11-18 12:30,18,3.786,3.786,3.783,3.783,10
20140701|2013-11-18 13:00,18,3.784,3.784,3.748,3.748,23
20140701|2013-11-18 13:30,18,3.753,3.753,3.753,3.753,8
20140701|2013-11-18 14:00,18,3.746,3.746,3.746,3.746,1
20140701|2013-11-18 14:30,18,3.743,3.743,3.743,3.743,4
20140701|2013-11-18 15:00,18,3.743,3.747,3.743,3.747,2
20140701|2013-11-19 07:00,19,3.746,3.746,3.746,3.746,3
20140701|2013-11-19 08:00,19,3.761,3.761,3.761,3.761,1
20140701|2013-11-19 08:30,19,3.735,3.735,3.735,3.735,1
20140701|2013-11-19 09:00,19,3.739,3.741,3.734,3.737,23
20140701|2013-11-19 09:30,19,3.735,3.744,3.732,3.737,36
20140701|2013-11-19 10:00,19,3.734,3.742,3.734,3.742,36
20140701|2013-11-19 10:30,19,3.73,3.732,3.722,3.722,56
20140701|2013-11-19 11:00,19,3.725,3.725,3.725,3.725,1
20140701|2013-11-19 11:30,19,3.709,3.712,3.709,3.712,9
20140701|2013-11-19 12:30,19,3.707,3.708,3.707,3.708,3
20140701|2013-11-19 13:00,19,3.708,3.711,3.694,3.694,23
20140701|2013-11-19 13:30,19,3.699,3.699,3.698,3.698,5
20140701|2013-11-20 02:30,20,3.723,3.723,3.722,3.722,2
20140701|2013-11-20 07:00,20,3.755,3.755,3.755,3.755,1
20140701|2013-11-20 07:30,20,3.746,3.746,3.742,3.742,14
20140701|2013-11-20 08:00,20,3.763,3.763,3.757,3.76,8
20140701|2013-11-20 08:30,20,3.764,3.766,3.763,3.763,10
20140701|2013-11-20 10:00,20,3.763,3.764,3.746,3.746,4
20140701|2013-11-20 10:30,20,3.736,3.736,3.736,3.736,4
20140701|2013-11-20 11:00,20,3.758,3.763,3.758,3.763,13
20140701|2013-11-20 11:30,20,3.763,3.764,3.763,3.764,2
20140701|2013-11-20 12:00,20,3.766,3.767,3.766,3.767,2
20140701|2013-11-20 12:30,20,3.768,3.773,3.768,3.773,2
20140701|2013-11-20 13:00,20,3.778,3.782,3.778,3.782,19
20140701|2013-11-20 13:30,20,3.786,3.786,3.786,3.786,15
20140701|2013-11-21 01:00,21,3.793,3.793,3.793,3.793,4
20140701|2013-11-21 02:00,21,3.783,3.783,3.783,3.783,2
20140701|2013-11-21 02:30,21,3.795,3.795,3.795,3.795,1
20140701|2013-11-21 07:00,21,3.785,3.785,3.785,3.785,2
20140701|2013-11-21 08:00,21,3.812,3.812,3.799,3.807,53
20140701|2013-11-21 08:30,21,3.803,3.803,3.797,3.798,9
20140701|2013-11-21 09:00,21,3.806,3.82,3.806,3.809,28
20140701|2013-11-21 09:30,21,3.83,3.837,3.822,3.826,32
20140701|2013-11-21 10:00,21,3.831,3.833,3.825,3.828,69
20140701|2013-11-21 10:30,21,3.82,3.822,3.819,3.822,8
20140701|2013-11-21 11:00,21,3.819,3.826,3.819,3.821,41
20140701|2013-11-21 12:00,21,3.823,3.823,3.798,3.798,10
20140701|2013-11-21 12:30,21,3.799,3.799,3.788,3.788,23
20140701|2013-11-21 13:00,21,3.792,3.809,3.792,3.809,9
20140701|2013-11-21 13:30,21,3.809,3.809,3.809,3.809,5
20140701|2013-11-21 14:00,21,3.812,3.812,3.804,3.804,4
20140701|2013-11-21 14:30,21,3.802,3.804,3.802,3.804,2
20140701|2013-11-22 08:00,22,3.856,3.871,3.855,3.87,27
20140701|2013-11-22 08:30,22,3.862,3.862,3.86,3.86,42
20140701|2013-11-22 09:00,22,3.856,3.857,3.855,3.857,9
20140701|2013-11-22 09:30,22,3.857,3.864,3.857,3.862,39
20140701|2013-11-22 10:00,22,3.861,3.864,3.861,3.864,7
20140701|2013-11-22 10:30,22,3.868,3.87,3.868,3.868,19
20140701|2013-11-22 11:00,22,3.866,3.867,3.857,3.866,37
20140701|2013-11-22 11:30,22,3.863,3.867,3.861,3.867,61
20140701|2013-11-22 12:00,22,3.865,3.865,3.86,3.86,16
20140701|2013-11-22 12:30,22,3.859,3.859,3.859,3.859,2
20140701|2013-11-22 13:00,22,3.861,3.869,3.861,3.862,25
20140701|2013-11-22 13:30,22,3.86,3.866,3.86,3.866,27
20140701|2013-11-24 17:00,25,3.914,3.914,3.914,3.914,1
20140701|2013-11-25 07:00,25,3.891,3.891,3.882,3.882,25
20140701|2013-11-25 07:30,25,3.869,3.869,3.867,3.867,23
20140701|2013-11-25 08:30,25,3.901,3.901,3.896,3.896,5
20140701|2013-11-25 09:00,25,3.891,3.891,3.89,3.89,8
20140701|2013-11-25 09:30,25,3.898,3.898,3.884,3.884,11
20140701|2013-11-25 10:00,25,3.876,3.891,3.87,3.891,31
20140701|2013-11-25 11:00,25,3.86,3.876,3.854,3.873,33
20140701|2013-11-25 11:30,25,3.87,3.875,3.866,3.874,20
20140701|2013-11-25 12:00,25,3.88,3.88,3.88,3.88,8
20140701|2013-11-25 12:30,25,3.891,3.901,3.891,3.9,31
20140701|2013-11-25 13:00,25,3.9,3.9,3.891,3.891,51
20140701|2013-11-25 13:30,25,3.895,3.901,3.895,3.901,24
20140701|2013-11-25 16:00,25,3.896,3.896,3.896,3.896,1
20140701|2013-11-26 06:00,26,3.926,3.926,3.924,3.924,6
20140701|2013-11-26 07:00,26,3.927,3.927,3.927,3.927,1
20140701|2013-11-26 07:30,26,3.888,3.888,3.888,3.888,2
20140701|2013-11-26 08:00,26,3.902,3.902,3.902,3.902,2
20140701|2013-11-26 08:30,26,3.889,3.91,3.889,3.894,105
20140701|2013-11-26 09:00,26,3.896,3.896,3.883,3.89,30
20140701|2013-11-26 09:30,26,3.895,3.895,3.887,3.887,24
20140701|2013-11-26 10:00,26,3.883,3.885,3.865,3.875,37
20140701|2013-11-26 10:30,26,3.876,3.876,3.863,3.873,27
20140701|2013-11-26 11:00,26,3.859,3.869,3.845,3.851,21
20140701|2013-11-26 12:00,26,3.878,3.878,3.87,3.872,18
20140701|2013-11-26 12:30,26,3.885,3.891,3.881,3.891,12
20140701|2013-11-26 13:00,26,3.905,3.91,3.892,3.91,50
20140701|2013-11-26 14:00,26,3.92,3.92,3.912,3.912,3
20140701|2013-11-26 15:00,26,3.907,3.912,3.906,3.912,11
20140701|2013-11-27 07:00,27,3.892,3.892,3.892,3.892,2
20140701|2013-11-27 07:30,27,3.89,3.89,3.887,3.887,8
20140701|2013-11-27 08:00,27,3.9,3.913,3.9,3.913,10
20140701|2013-11-27 08:30,27,3.907,3.907,3.907,3.907,8
20140701|2013-11-27 09:00,27,3.915,3.915,3.907,3.912,33
20140701|2013-11-27 09:30,27,3.913,3.918,3.913,3.915,6
20140701|2013-11-27 10:00,27,3.929,3.933,3.924,3.924,28
20140701|2013-11-27 10:30,27,3.935,3.941,3.935,3.941,45
20140701|2013-11-27 11:00,27,3.94,3.94,3.937,3.937,27
20140701|2013-11-27 11:30,27,3.945,3.945,3.927,3.937,55
20140701|2013-11-27 12:00,27,3.934,3.934,3.929,3.929,94
20140701|2013-11-27 12:30,27,3.933,3.934,3.933,3.934,10
20140701|2013-11-27 13:00,27,3.927,3.927,3.925,3.925,126
20140701|2013-11-27 13:30,27,3.927,3.927,3.926,3.926,20
20140701|2013-11-27 14:30,27,3.936,3.936,3.932,3.932,3
20140701|2013-11-28 08:00,29,3.959,3.959,3.958,3.958,3
20140701|2013-11-28 08:30,29,3.958,3.958,3.958,3.958,1
20140701|2013-11-28 09:00,29,3.968,3.968,3.965,3.966,46
20140701|2013-11-29 07:30,29,3.919,3.921,3.916,3.92,40
20140701|2013-11-29 08:00,29,3.936,3.936,3.936,3.936,1
20140701|2013-11-29 08:30,29,3.95,3.957,3.949,3.949,27
20140701|2013-11-29 09:00,29,3.953,3.962,3.953,3.96,47
20140701|2013-11-29 09:30,29,3.96,3.96,3.953,3.957,10
20140701|2013-11-29 10:00,29,3.96,3.97,3.96,3.968,56
20140701|2013-11-29 10:30,29,3.961,3.961,3.943,3.943,32
20140701|2013-11-29 11:00,29,3.937,3.939,3.937,3.938,13
20140701|2013-11-29 11:30,29,3.941,3.941,3.939,3.939,8
20140701|2013-11-29 12:00,29,3.973,3.973,3.97,3.972,19
20140701|2013-11-29 12:30,29,3.974,3.974,3.968,3.968,9
20140701|2013-12-02 04:00,2,3.955,3.955,3.955,3.955,5
20140701|2013-12-02 05:30,2,3.964,3.965,3.964,3.965,50
20140701|2013-12-02 07:00,2,3.949,3.949,3.925,3.925,11
20140701|2013-12-02 07:30,2,3.93,3.942,3.93,3.942,55
20140701|2013-12-02 08:00,2,3.951,3.951,3.934,3.934,26
20140701|2013-12-02 08:30,2,3.931,3.95,3.925,3.95,249
20140701|2013-12-02 09:00,2,3.951,3.958,3.951,3.955,73
20140701|2013-12-02 09:30,2,3.958,3.958,3.948,3.948,11
20140701|2013-12-02 10:00,2,3.947,3.953,3.944,3.944,42
20140701|2013-12-02 10:30,2,3.957,3.958,3.957,3.958,3
20140701|2013-12-02 11:00,2,3.952,3.952,3.952,3.952,8
20140701|2013-12-02 11:30,2,3.953,3.953,3.953,3.953,9
20140701|2013-12-02 12:00,2,3.963,3.963,3.962,3.962,8
20140701|2013-12-02 12:30,2,3.967,3.97,3.967,3.968,13
20140701|2013-12-02 13:00,2,3.978,3.982,3.974,3.982,28
20140701|2013-12-02 13:30,2,3.986,3.986,3.975,3.975,27
20140701|2013-12-02 14:30,2,3.966,3.966,3.964,3.964,9
20140701|2013-12-02 15:30,2,3.97,3.97,3.97,3.97,2
20140701|2013-12-02 16:00,2,3.976,3.976,3.976,3.976,1
20140701|2013-12-02 17:30,3,3.983,3.983,3.983,3.983,1
20140701|2013-12-03 07:30,3,3.958,3.973,3.958,3.969,22
20140701|2013-12-03 08:00,3,3.969,3.978,3.969,3.975,30
20140701|2013-12-03 08:30,3,3.984,3.989,3.982,3.989,32
20140701|2013-12-03 09:00,3,3.995,4.002,3.991,3.991,124
20140701|2013-12-03 09:30,3,3.988,3.993,3.988,3.993,22
20140701|2013-12-03 10:00,3,4.002,4.007,4.002,4.002,18
20140701|2013-12-03 10:30,3,4.005,4.005,3.993,3.993,17
20140701|2013-12-03 11:00,3,4.006,4.006,4.006,4.006,3
20140701|2013-12-03 11:30,3,3.982,3.986,3.975,3.975,44
20140701|2013-12-03 12:00,3,3.97,3.975,3.967,3.97,23
20140701|2013-12-03 12:30,3,3.978,3.98,3.976,3.976,27
20140701|2013-12-03 13:00,3,3.999,4,3.999,4,23
20140701|2013-12-03 13:30,3,3.979,3.979,3.979,3.979,1
20140701|2013-12-03 14:00,3,3.979,3.979,3.979,3.979,1
20140701|2013-12-03 14:30,3,3.974,3.974,3.974,3.974,2
20140701|2013-12-04 07:00,4,3.973,3.973,3.973,3.973,1
20140701|2013-12-04 08:00,4,3.991,3.991,3.988,3.989,12
20140701|2013-12-04 08:30,4,3.995,4.009,3.995,4.009,87
20140701|2013-12-04 09:30,4,4.01,4.01,4.004,4.004,22
20140701|2013-12-04 10:00,4,4.002,4.003,3.98,3.98,95
20140701|2013-12-04 10:30,4,3.99,3.99,3.99,3.99,1
20140701|2013-12-04 11:00,4,3.987,3.987,3.986,3.986,6
20140701|2013-12-04 11:30,4,4.001,4.001,3.991,3.991,23
20140701|2013-12-04 12:00,4,3.995,3.995,3.995,3.995,1
20140701|2013-12-04 12:30,4,3.994,4.004,3.994,4.003,8
20140701|2013-12-04 13:00,4,3.993,3.996,3.983,3.984,57
20140701|2013-12-04 13:30,4,3.985,3.985,3.981,3.981,18
20140701|2013-12-04 14:30,4,3.994,3.994,3.994,3.994,25
20140701|2013-12-04 15:00,4,3.987,3.988,3.986,3.988,14
20140701|2013-12-04 15:30,4,3.988,3.988,3.988,3.988,12
20140701|2013-12-05 07:30,5,4.004,4.004,4.002,4.002,2
20140701|2013-12-05 08:00,5,4.003,4.006,4.002,4.006,29
20140701|2013-12-05 08:30,5,4.008,4.01,4.004,4.009,55
20140701|2013-12-05 09:00,5,4.01,4.013,4.001,4.013,22
20140701|2013-12-05 09:30,5,4.059,4.064,4.024,4.053,1476
20140701|2013-12-05 10:00,5,4.056,4.056,4.032,4.032,72
20140701|2013-12-05 10:30,5,4.039,4.039,4.022,4.032,81
20140701|2013-12-05 11:00,5,4.032,4.042,4.032,4.04,70
20140701|2013-12-05 11:30,5,4.041,4.061,4.04,4.06,92
20140701|2013-12-05 12:00,5,4.06,4.065,4.055,4.056,95
20140701|2013-12-05 12:30,5,4.055,4.068,4.054,4.067,68
20140701|2013-12-05 13:00,5,4.063,4.077,4.059,4.07,104
20140701|2013-12-05 13:30,5,4.073,4.076,4.072,4.072,58
20140701|2013-12-05 14:30,5,4.075,4.075,4.075,4.075,10
20140701|2013-12-05 15:00,5,4.073,4.082,4.071,4.082,14
20140701|2013-12-05 15:30,5,4.077,4.079,4.077,4.079,6
20140701|2013-12-05 16:00,5,4.079,4.079,4.077,4.077,5
20140701|2013-12-06 05:30,6,4.085,4.085,4.085,4.085,1
20140701|2013-12-06 06:30,6,4.093,4.094,4.081,4.081,18
20140701|2013-12-06 07:00,6,4.098,4.098,4.094,4.095,17
20140701|2013-12-06 07:30,6,4.088,4.088,4.088,4.088,29
20140701|2013-12-06 08:00,6,4.087,4.1,4.087,4.1,31
20140701|2013-12-06 08:30,6,4.105,4.115,4.101,4.115,46
20140701|2013-12-06 09:00,6,4.117,4.117,4.097,4.104,40
20140701|2013-12-06 09:30,6,4.1,4.109,4.095,4.109,8
20140701|2013-12-06 10:00,6,4.103,4.112,4.103,4.109,23
20140701|2013-12-06 10:30,6,4.109,4.117,4.109,4.113,12
20140701|2013-12-06 11:00,6,4.117,4.118,4.112,4.112,23
20140701|2013-12-06 11:30,6,4.107,4.107,4.089,4.089,41
20140701|2013-12-06 12:30,6,4.083,4.092,4.083,4.092,5
20140701|2013-12-06 13:00,6,4.086,4.099,4.086,4.099,44
20140701|2013-12-06 14:00,6,4.098,4.1,4.098,4.1,10
20140701|2013-12-06 15:00,6,4.096,4.096,4.096,4.096,10
20140701|2013-12-09 05:30,9,4.139,4.139,4.136,4.136,3
20140701|2013-12-09 06:30,9,4.136,4.14,4.135,4.14,8
20140701|2013-12-09 07:00,9,4.13,4.13,4.126,4.128,11
20140701|2013-12-09 07:30,9,4.129,4.131,4.124,4.128,17
20140701|2013-12-09 08:00,9,4.132,4.146,4.129,4.142,80
20140701|2013-12-09 08:30,9,4.124,4.135,4.124,4.132,12
20140701|2013-12-09 09:00,9,4.136,4.136,4.123,4.123,24
20140701|2013-12-09 09:30,9,4.125,4.13,4.123,4.13,18
20140701|2013-12-09 10:00,9,4.134,4.146,4.132,4.146,37
20140701|2013-12-09 10:30,9,4.144,4.17,4.144,4.167,65
20140701|2013-12-09 11:00,9,4.163,4.182,4.163,4.18,154
20140701|2013-12-09 11:30,9,4.179,4.187,4.175,4.18,41
20140701|2013-12-09 12:00,9,4.18,4.18,4.174,4.174,8
20140701|2013-12-09 12:30,9,4.17,4.172,4.16,4.167,15
20140701|2013-12-09 13:00,9,4.17,4.182,4.164,4.179,140
20140701|2013-12-09 13:30,9,4.177,4.177,4.177,4.177,5
20140701|2013-12-09 14:00,9,4.181,4.182,4.18,4.18,6
20140701|2013-12-09 14:30,9,4.175,4.175,4.175,4.175,2
20140701|2013-12-10 06:00,10,4.19,4.19,4.189,4.189,3
20140701|2013-12-10 06:30,10,4.206,4.206,4.187,4.187,14
20140701|2013-12-10 07:00,10,4.191,4.192,4.185,4.189,6
20140701|2013-12-10 07:30,10,4.194,4.194,4.185,4.185,9
20140701|2013-12-10 08:00,10,4.182,4.192,4.176,4.192,47
20140701|2013-12-10 08:30,10,4.193,4.193,4.186,4.186,22
20140701|2013-12-10 09:00,10,4.182,4.185,4.179,4.184,27
20140701|2013-12-10 09:30,10,4.186,4.186,4.163,4.164,40
20140701|2013-12-10 10:00,10,4.16,4.174,4.16,4.174,10
20140701|2013-12-10 10:30,10,4.16,4.16,4.16,4.16,1
20140701|2013-12-10 11:00,10,4.17,4.17,4.167,4.167,15
20140701|2013-12-10 11:30,10,4.152,4.152,4.152,4.152,1
20140701|2013-12-10 12:00,10,4.153,4.153,4.153,4.153,8
20140701|2013-12-10 12:30,10,4.169,4.172,4.168,4.172,8
20140701|2013-12-10 13:00,10,4.163,4.183,4.163,4.183,29
20140701|2013-12-10 13:30,10,4.18,4.18,4.178,4.178,14
20140701|2013-12-10 14:00,10,4.17,4.17,4.17,4.17,8
20140701|2013-12-10 14:30,10,4.185,4.188,4.185,4.186,11
20140701|2013-12-10 15:00,10,4.186,4.186,4.186,4.186,1
20140701|2013-12-10 16:00,10,4.189,4.189,4.189,4.189,3
20140701|2013-12-11 00:00,11,4.191,4.191,4.191,4.191,3
20140701|2013-12-11 05:30,11,4.165,4.165,4.165,4.165,1
20140701|2013-12-11 06:00,11,4.157,4.157,4.157,4.157,1
20140701|2013-12-11 06:30,11,4.138,4.138,4.138,4.138,1
20140701|2013-12-11 07:30,11,4.165,4.171,4.165,4.171,17
20140701|2013-12-11 08:00,11,4.174,4.179,4.169,4.169,41
20140701|2013-12-11 08:30,11,4.18,4.18,4.173,4.174,25
20140701|2013-12-11 09:00,11,4.164,4.168,4.164,4.168,12
20140701|2013-12-11 09:30,11,4.165,4.166,4.163,4.166,19
20140701|2013-12-11 10:00,11,4.17,4.189,4.17,4.189,40
20140701|2013-12-11 10:30,11,4.191,4.203,4.19,4.202,63
20140701|2013-12-11 11:00,11,4.198,4.203,4.192,4.203,33
20140701|2013-12-11 11:30,11,4.213,4.213,4.187,4.19,58
20140701|2013-12-11 12:00,11,4.2,4.202,4.191,4.191,17
20140701|2013-12-11 12:30,11,4.187,4.187,4.186,4.187,52
20140701|2013-12-11 13:00,11,4.188,4.207,4.182,4.207,157
20140701|2013-12-11 13:30,11,4.204,4.204,4.204,4.204,46
20140701|2013-12-11 14:00,11,4.202,4.202,4.202,4.202,1
20140701|2013-12-11 15:00,11,4.213,4.213,4.211,4.211,14
20140701|2013-12-11 15:30,11,4.213,4.213,4.211,4.211,60
20140701|2013-12-12 02:30,12,4.231,4.231,4.231,4.231,1
20140701|2013-12-12 05:30,12,4.223,4.223,4.223,4.223,1
20140701|2013-12-12 06:00,12,4.23,4.23,4.229,4.229,7
20140701|2013-12-12 06:30,12,4.239,4.25,4.239,4.25,5
20140701|2013-12-12 07:00,12,4.25,4.251,4.229,4.229,35
20140701|2013-12-12 07:30,12,4.229,4.23,4.225,4.225,20
20140701|2013-12-12 08:00,12,4.229,4.229,4.206,4.222,96
20140701|2013-12-12 08:30,12,4.221,4.223,4.196,4.196,44
20140701|2013-12-12 09:00,12,4.199,4.201,4.191,4.201,52
20140701|2013-12-12 09:30,12,4.203,4.203,4.192,4.192,11
20140701|2013-12-12 10:00,12,4.181,4.184,4.165,4.184,30
20140701|2013-12-12 10:30,12,4.171,4.171,4.167,4.167,10
20140701|2013-12-12 11:00,12,4.163,4.166,4.159,4.163,112
20140701|2013-12-12 11:30,12,4.162,4.165,4.162,4.165,7
20140701|2013-12-12 12:30,12,4.175,4.188,4.175,4.188,5
20140701|2013-12-12 13:00,12,4.186,4.21,4.186,4.21,20
20140701|2013-12-12 13:30,12,4.209,4.209,4.198,4.203,30
20140701|2013-12-12 14:00,12,4.209,4.21,4.199,4.199,102
20140701|2013-12-12 14:30,12,4.184,4.184,4.184,4.184,7
20140701|2013-12-12 15:00,12,4.19,4.19,4.19,4.19,1
20140701|2013-12-13 05:30,13,4.195,4.195,4.195,4.195,1
20140701|2013-12-13 07:00,13,4.188,4.188,4.177,4.177,12
20140701|2013-12-13 07:30,13,4.19,4.19,4.178,4.178,18
20140701|2013-12-13 08:00,13,4.182,4.182,4.176,4.176,10
20140701|2013-12-13 08:30,13,4.177,4.188,4.177,4.185,20
20140701|2013-12-13 09:00,13,4.185,4.205,4.185,4.202,30
20140701|2013-12-13 09:30,13,4.202,4.207,4.201,4.207,12
20140701|2013-12-13 10:00,13,4.201,4.201,4.192,4.192,10
20140701|2013-12-13 10:30,13,4.186,4.186,4.181,4.181,11
20140701|2013-12-13 11:00,13,4.176,4.176,4.167,4.172,17
20140701|2013-12-13 11:30,13,4.167,4.175,4.166,4.175,8
20140701|2013-12-13 12:00,13,4.165,4.175,4.158,4.175,54
20140701|2013-12-13 13:00,13,4.176,4.176,4.161,4.168,27
20140701|2013-12-13 14:00,13,4.167,4.176,4.167,4.176,5
20140701|2013-12-13 15:00,13,4.174,4.183,4.174,4.183,8
20140701|2013-12-15 19:00,16,4.145,4.145,4.145,4.145,1
20140701|2013-12-16 06:00,16,4.139,4.139,4.139,4.139,1
20140701|2013-12-16 07:00,16,4.117,4.124,4.115,4.124,51
20140701|2013-12-16 08:00,16,4.135,4.16,4.135,4.158,37
20140701|2013-12-16 08:30,16,4.155,4.165,4.153,4.161,32
20140701|2013-12-16 09:00,16,4.162,4.162,4.162,4.162,1
20140701|2013-12-16 09:30,16,4.158,4.178,4.157,4.178,29
20140701|2013-12-16 10:00,16,4.175,4.175,4.17,4.172,31
20140701|2013-12-16 10:30,16,4.169,4.174,4.168,4.168,13
20140701|2013-12-16 11:00,16,4.153,4.153,4.152,4.152,8
20140701|2013-12-16 11:30,16,4.162,4.171,4.162,4.169,56
20140701|2013-12-16 12:00,16,4.169,4.169,4.162,4.164,25
20140701|2013-12-16 12:30,16,4.167,4.178,4.167,4.173,28
20140701|2013-12-16 13:00,16,4.159,4.183,4.159,4.182,4
20140701|2013-12-16 13:30,16,4.18,4.18,4.178,4.178,12
20140701|2013-12-16 14:30,16,4.164,4.164,4.158,4.164,51
20140701|2013-12-16 15:00,16,4.169,4.169,4.169,4.169,1
20140701|2013-12-16 15:30,16,4.164,4.164,4.161,4.161,7
20140701|2013-12-17 06:30,17,4.177,4.177,4.171,4.171,3
20140701|2013-12-17 07:00,17,4.173,4.173,4.162,4.162,8
20140701|2013-12-17 07:30,17,4.147,4.15,4.146,4.146,5
20140701|2013-12-17 08:00,17,4.149,4.17,4.149,4.168,135
20140701|2013-12-17 08:30,17,4.18,4.18,4.169,4.17,78
20140701|2013-12-17 09:00,17,4.16,4.164,4.159,4.164,20
20140701|2013-12-17 09:30,17,4.161,4.161,4.158,4.158,4
20140701|2013-12-17 10:00,17,4.158,4.159,4.158,4.159,5
20140701|2013-12-17 10:30,17,4.181,4.181,4.178,4.178,14
20140701|2013-12-17 11:00,17,4.172,4.172,4.172,4.172,3
20140701|2013-12-17 11:30,17,4.18,4.188,4.179,4.183,130
20140701|2013-12-17 12:00,17,4.182,4.184,4.182,4.183,9
20140701|2013-12-17 12:30,17,4.187,4.196,4.187,4.196,25
20140701|2013-12-17 13:00,17,4.192,4.192,4.186,4.186,15
20140701|2013-12-17 13:30,17,4.175,4.182,4.175,4.182,3
20140701|2013-12-17 14:00,17,4.182,4.182,4.18,4.18,8
20140701|2013-12-17 14:30,17,4.174,4.174,4.173,4.173,3
20140701|2013-12-17 15:00,17,4.176,4.176,4.176,4.176,2
20140701|2013-12-18 03:00,18,4.245,4.245,4.227,4.227,8
20140701|2013-12-18 05:30,18,4.189,4.189,4.189,4.189,1
20140701|2013-12-18 08:00,18,4.198,4.203,4.192,4.193,30
20140701|2013-12-18 08:30,18,4.188,4.197,4.187,4.197,11
20140701|2013-12-18 09:00,18,4.193,4.193,4.19,4.19,9
20140701|2013-12-18 09:30,18,4.184,4.189,4.18,4.18,18
20140701|2013-12-18 10:00,18,4.191,4.191,4.178,4.178,17
20140701|2013-12-18 10:30,18,4.178,4.178,4.171,4.173,23
20140701|2013-12-18 11:00,18,4.168,4.168,4.168,4.168,3
20140701|2013-12-18 11:30,18,4.173,4.176,4.171,4.176,18
20140701|2013-12-18 12:00,18,4.179,4.179,4.179,4.179,8
20140701|2013-12-18 12:30,18,4.18,4.18,4.18,4.18,2
20140701|2013-12-18 13:00,18,4.165,4.167,4.15,4.167,58
20140701|2013-12-18 13:30,18,4.165,4.165,4.165,4.165,1
20140701|2013-12-18 14:00,18,4.165,4.165,4.165,4.165,8
20140701|2013-12-18 14:30,18,4.163,4.163,4.163,4.163,2
20140701|2013-12-18 15:00,18,4.175,4.175,4.175,4.175,1
20140701|2013-12-19 01:30,19,4.199,4.199,4.199,4.199,2
20140701|2013-12-19 02:00,19,4.202,4.205,4.202,4.205,6
20140701|2013-12-19 07:00,19,4.194,4.194,4.194,4.194,5
20140701|2013-12-19 07:30,19,4.2,4.2,4.2,4.2,6
20140701|2013-12-19 08:00,19,4.204,4.205,4.198,4.198,78
20140701|2013-12-19 08:30,19,4.198,4.201,4.198,4.198,9
20140701|2013-12-19 09:00,19,4.202,4.202,4.181,4.188,39
20140701|2013-12-19 09:30,19,4.198,4.23,4.198,4.216,206
20140701|2013-12-19 10:00,19,4.222,4.232,4.213,4.229,18
20140701|2013-12-19 10:30,19,4.229,4.235,4.229,4.234,12
20140701|2013-12-19 11:00,19,4.225,4.23,4.222,4.222,12
20140701|2013-12-19 11:30,19,4.218,4.218,4.215,4.215,5
20140701|2013-12-19 12:00,19,4.21,4.212,4.2,4.207,39
20140701|2013-12-19 12:30,19,4.207,4.212,4.206,4.212,15
20140701|2013-12-19 13:00,19,4.217,4.238,4.217,4.238,13
20140701|2013-12-19 13:30,19,4.236,4.236,4.226,4.226,8
20140701|2013-12-19 14:00,19,4.232,4.236,4.225,4.235,33
20140701|2013-12-19 14:30,19,4.232,4.234,4.223,4.226,23
20140701|2013-12-19 15:00,19,4.222,4.222,4.222,4.222,1
20140701|2013-12-20 04:30,20,4.219,4.221,4.219,4.221,3
20140701|2013-12-20 05:30,20,4.23,4.239,4.217,4.239,25
20140701|2013-12-20 06:30,20,4.231,4.231,4.231,4.231,1
20140701|2013-12-20 08:00,20,4.213,4.22,4.213,4.219,25
20140701|2013-12-20 08:30,20,4.227,4.233,4.221,4.221,18
20140701|2013-12-20 09:00,20,4.208,4.22,4.201,4.22,78
20140701|2013-12-20 09:30,20,4.211,4.215,4.206,4.215,24
20140701|2013-12-20 10:00,20,4.209,4.211,4.2,4.201,24
20140701|2013-12-20 10:30,20,4.204,4.217,4.204,4.215,8
20140701|2013-12-20 11:00,20,4.212,4.212,4.208,4.209,24
20140701|2013-12-20 11:30,20,4.208,4.208,4.202,4.206,76
20140701|2013-12-20 12:30,20,4.187,4.187,4.185,4.185,10
20140701|2013-12-20 13:00,20,4.184,4.203,4.184,4.188,10
20140701|2013-12-20 13:30,20,4.19,4.19,4.184,4.184,3
20140701|2013-12-20 14:00,20,4.183,4.191,4.183,4.191,2
20140701|2013-12-20 14:30,20,4.19,4.191,4.19,4.191,2
20140701|2013-12-20 15:00,20,4.188,4.189,4.181,4.189,13
20140701|2013-12-23 05:30,23,4.204,4.209,4.204,4.209,2
20140701|2013-12-23 06:00,23,4.208,4.208,4.208,4.208,6
20140701|2013-12-23 07:00,23,4.206,4.206,4.201,4.201,6
20140701|2013-12-23 07:30,23,4.198,4.198,4.197,4.198,14
20140701|2013-12-23 08:00,23,4.195,4.195,4.187,4.188,11
20140701|2013-12-23 08:30,23,4.193,4.193,4.185,4.185,9
20140701|2013-12-23 09:00,23,4.177,4.177,4.177,4.177,1
20140701|2013-12-23 09:30,23,4.177,4.185,4.176,4.183,17
20140701|2013-12-23 10:30,23,4.193,4.193,4.192,4.192,2
20140701|2013-12-23 11:00,23,4.194,4.194,4.194,4.194,1
20140701|2013-12-23 12:00,23,4.184,4.184,4.184,4.184,8
20140701|2013-12-23 12:30,23,4.188,4.194,4.184,4.184,25
20140701|2013-12-23 13:00,23,4.191,4.197,4.191,4.191,23
20140701|2013-12-23 13:30,23,4.191,4.195,4.19,4.195,8
20140701|2013-12-24 06:30,24,4.201,4.201,4.201,4.201,1
20140701|2013-12-24 07:30,24,4.191,4.191,4.191,4.191,1
20140701|2013-12-24 08:00,24,4.172,4.177,4.17,4.17,7
20140701|2013-12-24 08:30,24,4.17,4.174,4.17,4.174,2
20140701|2013-12-24 09:00,24,4.174,4.174,4.174,4.174,5
20140701|2013-12-24 09:30,24,4.172,4.172,4.17,4.17,2
20140701|2013-12-24 10:00,24,4.162,4.162,4.162,4.162,1
20140701|2013-12-24 11:00,24,4.176,4.176,4.174,4.175,8
20140701|2013-12-24 11:30,24,4.165,4.172,4.163,4.17,15
20140701|2013-12-26 08:00,26,4.202,4.202,4.202,4.202,5
20140701|2013-12-26 08:30,26,4.187,4.187,4.173,4.173,15
20140701|2013-12-26 09:00,26,4.188,4.188,4.188,4.188,9
20140701|2013-12-26 10:00,26,4.198,4.2,4.198,4.198,5
20140701|2013-12-26 10:30,26,4.206,4.206,4.206,4.206,8
20140701|2013-12-26 11:00,26,4.217,4.222,4.217,4.222,7
20140701|2013-12-26 11:30,26,4.218,4.25,4.217,4.25,10
20140701|2013-12-26 12:00,26,4.255,4.255,4.224,4.224,2
20140701|2013-12-26 13:00,26,4.24,4.24,4.24,4.24,7
20140701|2013-12-26 13:30,26,4.236,4.239,4.236,4.239,22
20140701|2013-12-27 06:30,27,4.21,4.21,4.205,4.205,14
20140701|2013-12-27 07:00,27,4.209,4.209,4.209,4.209,3
20140701|2013-12-27 07:30,27,4.222,4.224,4.222,4.224,3
20140701|2013-12-27 08:00,27,4.228,4.228,4.227,4.227,9
20140701|2013-12-27 08:30,27,4.227,4.227,4.219,4.221,15
20140701|2013-12-27 09:30,27,4.215,4.238,4.215,4.238,11
20140701|2013-12-27 10:00,27,4.234,4.239,4.234,4.237,9
20140701|2013-12-27 10:30,27,4.235,4.235,4.227,4.227,15
20140701|2013-12-27 11:00,27,4.221,4.226,4.22,4.223,26
20140701|2013-12-27 11:30,27,4.229,4.229,4.229,4.229,8
20140701|2013-12-27 12:00,27,4.221,4.222,4.221,4.222,4
20140701|2013-12-27 12:30,27,4.228,4.228,4.227,4.228,5
20140701|2013-12-27 13:00,27,4.227,4.227,4.204,4.206,11
20140701|2013-12-30 05:30,30,4.26,4.26,4.26,4.26,1
20140701|2013-12-30 06:00,30,4.254,4.26,4.248,4.248,12
20140701|2013-12-30 06:30,30,4.255,4.259,4.255,4.259,4
20140701|2013-12-30 07:00,30,4.258,4.267,4.254,4.263,8
20140701|2013-12-30 07:30,30,4.262,4.262,4.255,4.255,11
20140701|2013-12-30 08:00,30,4.254,4.26,4.253,4.257,23
20140701|2013-12-30 09:00,30,4.26,4.26,4.254,4.26,22
20140701|2013-12-30 09:30,30,4.266,4.266,4.262,4.262,2
20140701|2013-12-30 10:00,30,4.268,4.272,4.267,4.272,35
20140701|2013-12-30 10:30,30,4.271,4.271,4.269,4.269,10
20140701|2013-12-30 11:00,30,4.264,4.264,4.264,4.264,1
20140701|2013-12-30 11:30,30,4.26,4.27,4.26,4.269,24
20140701|2013-12-30 12:00,30,4.264,4.269,4.264,4.269,42
20140701|2013-12-30 12:30,30,4.269,4.273,4.269,4.273,14
20140701|2013-12-30 13:00,30,4.26,4.269,4.26,4.269,34
20140701|2013-12-30 13:30,30,4.269,4.269,4.269,4.269,3
20140701|2013-12-30 14:30,30,4.268,4.271,4.268,4.269,10
20140701|2013-12-31 05:30,31,4.235,4.235,4.235,4.235,1
20140701|2013-12-31 07:30,31,4.235,4.235,4.218,4.218,5
20140701|2013-12-31 08:00,31,4.221,4.234,4.218,4.229,59
20140701|2013-12-31 08:30,31,4.23,4.232,4.221,4.226,34
20140701|2013-12-31 09:00,31,4.224,4.224,4.205,4.208,20
20140701|2013-12-31 09:30,31,4.204,4.206,4.193,4.206,13
20140701|2013-12-31 10:00,31,4.206,4.208,4.202,4.202,16
20140701|2013-12-31 10:30,31,4.209,4.209,4.201,4.201,6
20140701|2013-12-31 11:00,31,4.193,4.193,4.183,4.183,48
20140701|2013-12-31 12:00,31,4.187,4.189,4.185,4.187,7
20140701|2013-12-31 12:30,31,4.182,4.182,4.167,4.167,14
20140701|2013-12-31 13:00,31,4.17,4.17,4.14,4.146,59
20140701|2013-12-31 13:30,31,4.147,4.155,4.147,4.155,27
20140701|2013-12-31 14:00,31,4.154,4.154,4.154,4.154,3
20140701|2013-12-31 14:30,31,4.159,4.159,4.159,4.159,2
20140701|2014-01-02 00:00,2,4.165,4.165,4.16,4.16,30
20140701|2014-01-02 06:30,2,4.194,4.194,4.194,4.194,1
20140701|2014-01-02 08:00,2,4.186,4.195,4.185,4.191,12
20140701|2014-01-02 08:30,2,4.193,4.203,4.191,4.2,26
20140701|2014-01-02 09:00,2,4.202,4.207,4.202,4.206,7
20140701|2014-01-02 09:30,2,4.205,4.207,4.205,4.207,31
20140701|2014-01-02 10:00,2,4.21,4.21,4.2,4.2,71
20140701|2014-01-02 10:30,2,4.194,4.194,4.19,4.194,5
20140701|2014-01-02 11:00,2,4.193,4.206,4.192,4.196,52
20140701|2014-01-02 11:30,2,4.191,4.205,4.191,4.205,8
20140701|2014-01-02 12:00,2,4.208,4.208,4.208,4.208,2
20140701|2014-01-02 12:30,2,4.211,4.211,4.211,4.211,1
20140701|2014-01-02 13:00,2,4.209,4.216,4.204,4.216,22
20140701|2014-01-02 13:30,2,4.211,4.211,4.211,4.211,4
20140701|2014-01-02 14:00,2,4.205,4.205,4.204,4.204,8
20140701|2014-01-03 05:30,3,4.183,4.183,4.183,4.183,1
20140701|2014-01-03 07:00,3,4.209,4.209,4.2,4.2,2
20140701|2014-01-03 09:00,3,4.177,4.177,4.177,4.177,1
20140701|2014-01-03 09:30,3,4.151,4.192,4.151,4.192,8
20140701|2014-01-03 10:00,3,4.202,4.22,4.195,4.22,17
20140701|2014-01-03 10:30,3,4.232,4.247,4.232,4.232,40
20140701|2014-01-03 11:00,3,4.24,4.242,4.24,4.242,10
20140701|2014-01-03 11:30,3,4.238,4.238,4.232,4.232,9
20140701|2014-01-03 12:00,3,4.23,4.23,4.23,4.23,4
20140701|2014-01-03 12:30,3,4.227,4.227,4.213,4.213,23
20140701|2014-01-03 13:00,3,4.201,4.207,4.192,4.207,62
20140701|2014-01-03 13:30,3,4.2,4.2,4.2,4.2,1
20140701|2014-01-03 14:00,3,4.202,4.204,4.2,4.204,9
20140701|2014-01-03 14:30,3,4.204,4.204,4.204,4.204,23
20140701|2014-01-03 15:30,3,4.204,4.204,4.204,4.204,1
20140701|2014-01-03 16:00,3,4.206,4.206,4.206,4.206,1
20140701|2014-01-06 01:00,6,4.234,4.234,4.234,4.234,1
20140701|2014-01-06 02:30,6,4.24,4.242,4.237,4.237,5
20140701|2014-01-06 03:30,6,4.24,4.24,4.24,4.24,1
20140701|2014-01-06 05:30,6,4.24,4.24,4.24,4.24,1
20140701|2014-01-06 07:00,6,4.224,4.227,4.224,4.227,10
20140701|2014-01-06 07:30,6,4.194,4.194,4.192,4.194,9
20140701|2014-01-06 08:00,6,4.189,4.209,4.189,4.209,15
20140701|2014-01-06 08:30,6,4.204,4.212,4.204,4.212,8
20140701|2014-01-06 09:00,6,4.229,4.229,4.228,4.228,8
20140701|2014-01-06 09:30,6,4.205,4.205,4.205,4.205,3
20140701|2014-01-06 10:00,6,4.194,4.194,4.184,4.184,10
20140701|2014-01-06 10:30,6,4.195,4.196,4.195,4.196,5
20140701|2014-01-06 11:00,6,4.193,4.193,4.183,4.183,5
20140701|2014-01-06 11:30,6,4.185,4.186,4.185,4.186,2
20140701|2014-01-06 12:00,6,4.189,4.19,4.187,4.187,19
20140701|2014-01-06 12:30,6,4.193,4.196,4.193,4.195,52
20140701|2014-01-06 13:00,6,4.21,4.212,4.207,4.212,34
20140701|2014-01-06 13:30,6,4.21,4.211,4.21,4.211,10
20140701|2014-01-06 14:00,6,4.21,4.21,4.21,4.21,29
20140701|2014-01-06 15:00,6,4.211,4.215,4.211,4.215,4
20140701|2014-01-06 20:00,7,4.25,4.25,4.25,4.25,13
20140701|2014-01-06 21:00,7,4.25,4.25,4.25,4.25,1
20140701|2014-01-07 00:00,7,4.251,4.257,4.251,4.257,2
20140701|2014-01-07 02:30,7,4.252,4.252,4.238,4.238,14
20140701|2014-01-07 03:00,7,4.24,4.24,4.228,4.229,14
20140701|2014-01-07 06:30,7,4.249,4.249,4.249,4.249,1
20140701|2014-01-07 07:00,7,4.235,4.235,4.233,4.233,8
20140701|2014-01-07 07:30,7,4.236,4.255,4.235,4.255,30
20140701|2014-01-07 08:00,7,4.265,4.286,4.259,4.265,18
20140701|2014-01-07 08:30,7,4.277,4.277,4.261,4.261,38
20140701|2014-01-07 09:00,7,4.262,4.262,4.229,4.236,73
20140701|2014-01-07 09:30,7,4.242,4.242,4.24,4.24,5
20140701|2014-01-07 10:00,7,4.231,4.231,4.231,4.231,60
20140701|2014-01-07 10:30,7,4.233,4.243,4.223,4.231,31
20140701|2014-01-07 11:00,7,4.232,4.232,4.232,4.232,1
20140701|2014-01-07 12:00,7,4.222,4.222,4.186,4.186,20
20140701|2014-01-07 12:30,7,4.186,4.187,4.162,4.175,122
20140701|2014-01-07 13:00,7,4.175,4.187,4.175,4.183,118
20140701|2014-01-07 14:00,7,4.192,4.198,4.191,4.198,65
20140701|2014-01-07 14:30,7,4.197,4.2,4.197,4.2,2
20140701|2014-01-08 05:00,8,4.203,4.203,4.203,4.203,1
20140701|2014-01-08 05:30,8,4.211,4.211,4.211,4.211,1
20140701|2014-01-08 08:00,8,4.176,4.194,4.176,4.189,14
20140701|2014-01-08 08:30,8,4.186,4.186,4.184,4.184,23
20140701|2014-01-08 09:00,8,4.189,4.198,4.188,4.197,68
20140701|2014-01-08 09:30,8,4.179,4.187,4.179,4.187,4
20140701|2014-01-08 10:30,8,4.174,4.174,4.155,4.155,17
20140701|2014-01-08 11:30,8,4.122,4.13,4.116,4.13,110
20140701|2014-01-08 12:00,8,4.133,4.133,4.133,4.133,1
20140701|2014-01-08 12:30,8,4.128,4.131,4.123,4.131,34
20140701|2014-01-08 13:00,8,4.12,4.12,4.091,4.091,338
20140701|2014-01-08 13:30,8,4.091,4.095,4.091,4.092,53
20140701|2014-01-08 14:00,8,4.094,4.098,4.094,4.098,16
20140701|2014-01-08 14:30,8,4.1,4.1,4.093,4.093,30
20140701|2014-01-08 15:00,8,4.089,4.089,4.064,4.073,51
20140701|2014-01-08 15:30,8,4.07,4.07,4.07,4.07,1
20140701|2014-01-08 18:30,9,4.06,4.06,4.06,4.06,3
20140701|2014-01-08 19:00,9,4.06,4.06,4.06,4.06,23
20140701|2014-01-08 19:30,9,4.06,4.06,4.06,4.06,4
20140701|2014-01-09 00:00,9,4.066,4.066,4.066,4.066,1
20140701|2014-01-09 05:00,9,4.054,4.054,4.054,4.054,1
20140701|2014-01-09 05:30,9,4.06,4.06,4.06,4.06,1
20140701|2014-01-09 07:00,9,4.055,4.055,4.041,4.041,28
20140701|2014-01-09 07:30,9,4.058,4.058,4.056,4.056,43
20140701|2014-01-09 08:00,9,4.052,4.058,4.04,4.058,39
20140701|2014-01-09 08:30,9,4.059,4.063,4.055,4.058,18
20140701|2014-01-09 09:00,9,4.06,4.063,4.05,4.057,10
20140701|2014-01-09 09:30,9,4.082,4.082,4.067,4.075,11
20140701|2014-01-09 10:00,9,4.069,4.069,4.053,4.059,73
20140701|2014-01-09 10:30,9,4.062,4.062,4.034,4.035,45
20140701|2014-01-09 11:00,9,4.031,4.043,4.024,4.043,49
20140701|2014-01-09 11:30,9,4.036,4.036,4.006,4.008,162
20140701|2014-01-09 12:00,9,4.005,4.022,3.999,4.022,243
20140701|2014-01-09 12:30,9,4.02,4.02,3.998,4.002,86
20140701|2014-01-09 13:00,9,3.995,3.995,3.938,3.942,266
20140701|2014-01-09 13:30,9,3.94,3.964,3.94,3.959,55
20140701|2014-01-09 14:00,9,3.964,3.965,3.964,3.965,2
20140701|2014-01-09 14:30,9,3.977,3.982,3.977,3.982,3
20140701|2014-01-09 15:30,9,3.97,3.97,3.97,3.97,7
20140701|2014-01-09 17:00,10,3.959,3.959,3.94,3.94,4
20140701|2014-01-10 06:30,10,3.932,3.932,3.919,3.919,33
20140701|2014-01-10 07:00,10,3.913,3.925,3.91,3.925,14
20140701|2014-01-10 07:30,10,3.953,3.959,3.945,3.945,49
20140701|2014-01-10 08:00,10,3.96,3.96,3.949,3.953,53
20140701|2014-01-10 08:30,10,3.955,3.97,3.955,3.966,26
20140701|2014-01-10 09:00,10,3.968,3.971,3.964,3.971,27
20140701|2014-01-10 09:30,10,3.974,3.975,3.961,3.964,58
20140701|2014-01-10 10:00,10,3.971,3.981,3.967,3.98,307
20140701|2014-01-10 10:30,10,3.978,3.988,3.964,3.98,151
20140701|2014-01-10 11:00,10,3.978,3.985,3.975,3.976,35
20140701|2014-01-10 11:30,10,3.975,3.992,3.975,3.98,56
20140701|2014-01-10 12:00,10,3.976,3.981,3.973,3.976,62
20140701|2014-01-10 12:30,10,3.978,3.978,3.959,3.971,132
20140701|2014-01-10 13:00,10,3.971,3.971,3.94,3.953,270
20140701|2014-01-10 13:30,10,3.95,3.961,3.95,3.959,84
20140701|2014-01-10 14:00,10,3.96,3.961,3.96,3.961,23
20140701|2014-01-10 14:30,10,3.965,3.967,3.965,3.967,13
20140701|2014-01-10 15:00,10,3.967,3.967,3.967,3.967,2
20140701|2014-01-10 15:30,10,3.967,3.971,3.967,3.971,13
20140701|2014-01-12 17:00,13,3.998,3.998,3.998,3.998,1
20140701|2014-01-12 20:30,13,4.002,4.002,4.002,4.002,1
20140701|2014-01-13 02:00,13,4.008,4.008,4.008,4.008,1
20140701|2014-01-13 02:30,13,4.012,4.012,4.012,4.012,1
20140701|2014-01-13 05:30,13,4.02,4.02,4.02,4.02,1
20140701|2014-01-13 06:00,13,4.022,4.03,4.022,4.03,3
20140701|2014-01-13 06:30,13,4.031,4.031,4.024,4.024,26
20140701|2014-01-13 07:00,13,4.026,4.036,4.026,4.036,6
20140701|2014-01-13 07:30,13,4.061,4.062,4.055,4.058,41
20140701|2014-01-13 08:00,13,4.054,4.076,4.054,4.063,235
20140701|2014-01-13 08:30,13,4.059,4.067,4.05,4.063,98
20140701|2014-01-13 09:00,13,4.076,4.078,4.071,4.074,60
20140701|2014-01-13 09:30,13,4.079,4.081,4.078,4.08,90
20140701|2014-01-13 10:00,13,4.074,4.08,4.065,4.08,105
20140701|2014-01-13 10:30,13,4.08,4.088,4.078,4.085,137
20140701|2014-01-13 11:00,13,4.087,4.088,4.085,4.085,15
20140701|2014-01-13 11:30,13,4.085,4.096,4.085,4.096,7
20140701|2014-01-13 12:00,13,4.088,4.106,4.088,4.103,36
20140701|2014-01-13 12:30,13,4.103,4.103,4.096,4.096,9
20140701|2014-01-13 13:00,13,4.106,4.108,4.08,4.08,265
20140701|2014-01-13 13:30,13,4.08,4.086,4.08,4.086,75
20140701|2014-01-13 14:00,13,4.097,4.099,4.097,4.099,50
20140701|2014-01-13 14:30,13,4.1,4.107,4.1,4.107,30
20140701|2014-01-13 15:00,13,4.109,4.109,4.109,4.109,1
20140701|2014-01-13 15:30,13,4.107,4.107,4.107,4.107,1
20140701|2014-01-13 22:00,14,4.102,4.102,4.102,4.102,1
20140701|2014-01-14 04:30,14,4.083,4.094,4.083,4.094,9
20140701|2014-01-14 05:30,14,4.104,4.104,4.104,4.104,1
20140701|2014-01-14 06:30,14,4.12,4.129,4.12,4.129,13
20140701|2014-01-14 07:00,14,4.117,4.13,4.117,4.13,18
20140701|2014-01-14 07:30,14,4.135,4.141,4.131,4.14,19
20140701|2014-01-14 08:00,14,4.13,4.145,4.126,4.143,30
20140701|2014-01-14 08:30,14,4.141,4.141,4.13,4.134,39
20140701|2014-01-14 09:00,14,4.134,4.134,4.12,4.121,56
20140701|2014-01-14 09:30,14,4.133,4.133,4.12,4.122,43
20140701|2014-01-14 10:00,14,4.119,4.14,4.119,4.14,29
20140701|2014-01-14 10:30,14,4.131,4.148,4.127,4.148,22
20140701|2014-01-14 11:00,14,4.143,4.143,4.138,4.138,17
20140701|2014-01-14 11:30,14,4.15,4.155,4.15,4.155,14
20140701|2014-01-14 12:00,14,4.149,4.149,4.14,4.142,23
20140701|2014-01-14 12:30,14,4.143,4.147,4.143,4.145,3
20140701|2014-01-14 13:00,14,4.144,4.148,4.133,4.134,202
20140701|2014-01-14 13:30,14,4.129,4.136,4.129,4.136,17
20140701|2014-01-14 14:30,14,4.142,4.142,4.142,4.142,3
20140701|2014-01-14 15:00,14,4.14,4.14,4.14,4.14,7
20140701|2014-01-14 15:30,14,4.14,4.14,4.14,4.14,1
20140701|2014-01-15 03:30,15,4.143,4.143,4.143,4.143,9
20140701|2014-01-15 06:30,15,4.163,4.163,4.161,4.162,18
20140701|2014-01-15 07:00,15,4.169,4.169,4.156,4.156,58
20140701|2014-01-15 07:30,15,4.152,4.157,4.146,4.157,41
20140701|2014-01-15 08:00,15,4.156,4.165,4.147,4.164,38
20140701|2014-01-15 08:30,15,4.158,4.16,4.144,4.147,111
20140701|2014-01-15 09:00,15,4.142,4.142,4.13,4.135,16
20140701|2014-01-15 09:30,15,4.136,4.139,4.136,4.139,3
20140701|2014-01-15 10:00,15,4.153,4.158,4.153,4.157,56
20140701|2014-01-15 10:30,15,4.156,4.17,4.156,4.162,77
20140701|2014-01-15 11:00,15,4.163,4.163,4.163,4.163,2
20140701|2014-01-15 11:30,15,4.153,4.158,4.126,4.126,78
20140701|2014-01-15 12:00,15,4.136,4.144,4.128,4.141,34
20140701|2014-01-15 12:30,15,4.133,4.138,4.13,4.138,53
20140701|2014-01-15 13:00,15,4.131,4.135,4.109,4.111,157
20140701|2014-01-15 13:30,15,4.111,4.125,4.111,4.124,42
20140701|2014-01-15 14:00,15,4.122,4.126,4.122,4.126,11
20140701|2014-01-15 14:30,15,4.11,4.11,4.107,4.107,35
20140701|2014-01-15 15:00,15,4.109,4.113,4.109,4.113,5
20140701|2014-01-15 15:30,15,4.108,4.108,4.108,4.108,2
20140701|2014-01-16 06:30,16,4.175,4.175,4.175,4.175,2
20140701|2014-01-16 07:00,16,4.195,4.212,4.195,4.198,59
20140701|2014-01-16 07:30,16,4.201,4.202,4.192,4.192,19
20140701|2014-01-16 08:00,16,4.201,4.206,4.197,4.197,11
20140701|2014-01-16 08:30,16,4.196,4.196,4.189,4.19,17
20140701|2014-01-16 09:00,16,4.192,4.195,4.19,4.191,25
20140701|2014-01-16 09:30,16,4.176,4.178,4.145,4.168,187
20140701|2014-01-16 10:00,16,4.174,4.196,4.173,4.185,66
20140701|2014-01-16 10:30,16,4.19,4.208,4.188,4.208,145
20140701|2014-01-16 11:00,16,4.208,4.214,4.199,4.199,77
20140701|2014-01-16 11:30,16,4.198,4.198,4.143,4.143,40
20140701|2014-01-16 12:00,16,4.149,4.151,4.141,4.144,68
20140701|2014-01-16 12:30,16,4.15,4.173,4.149,4.173,38
20140701|2014-01-16 13:00,16,4.158,4.164,4.136,4.138,72
20140701|2014-01-16 14:00,16,4.142,4.154,4.141,4.141,65
20140701|2014-01-16 14:30,16,4.144,4.144,4.141,4.141,51
20140701|2014-01-17 04:00,17,4.143,4.143,4.143,4.143,1
20140701|2014-01-17 05:30,17,4.133,4.135,4.133,4.135,11
20140701|2014-01-17 06:00,17,4.137,4.137,4.137,4.137,2
20140701|2014-01-17 07:30,17,4.128,4.128,4.127,4.127,5
20140701|2014-01-17 08:00,17,4.12,4.12,4.104,4.108,58
20140701|2014-01-17 08:30,17,4.115,4.13,4.115,4.127,82
20140701|2014-01-17 09:00,17,4.132,4.134,4.124,4.128,85
20140701|2014-01-17 09:30,17,4.128,4.131,4.123,4.123,30
20140701|2014-01-17 10:00,17,4.123,4.126,4.114,4.114,125
20140701|2014-01-17 10:30,17,4.122,4.135,4.117,4.126,95
20140701|2014-01-17 11:00,17,4.131,4.137,4.121,4.128,52
20140701|2014-01-17 11:30,17,4.128,4.128,4.109,4.109,37
20140701|2014-01-17 12:00,17,4.115,4.115,4.102,4.109,36
20140701|2014-01-17 12:30,17,4.103,4.132,4.103,4.128,153
20140701|2014-01-17 13:00,17,4.134,4.134,4.133,4.133,3
20140701|2014-01-17 13:30,17,4.118,4.118,4.113,4.115,42
20140701|2014-01-17 14:00,17,4.121,4.121,4.119,4.119,7
20140701|2014-01-17 14:30,17,4.11,4.11,4.104,4.104,4
20140701|2014-01-17 16:00,17,4.1,4.1,4.1,4.1,1
20140701|2014-01-19 17:00,21,4.09,4.09,4.09,4.09,1
20140701|2014-01-19 17:30,21,4.097,4.097,4.097,4.097,1
20140701|2014-01-19 18:00,21,4.095,4.095,4.095,4.095,1
20140701|2014-01-19 22:30,21,4.107,4.107,4.107,4.107,1
20140701|2014-01-20 07:00,21,4.135,4.143,4.135,4.143,8
20140701|2014-01-20 08:00,21,4.129,4.129,4.114,4.114,24
20140701|2014-01-20 08:30,21,4.112,4.112,4.112,4.112,1
20140701|2014-01-20 09:00,21,4.118,4.121,4.118,4.118,3
20140701|2014-01-20 09:30,21,4.095,4.095,4.091,4.091,6
20140701|2014-01-20 11:30,21,4.113,4.113,4.113,4.113,1
20140701|2014-01-21 06:00,21,4.175,4.177,4.175,4.177,3
20140701|2014-01-21 07:00,21,4.175,4.175,4.175,4.175,1
20140701|2014-01-21 07:30,21,4.18,4.183,4.178,4.178,19
20140701|2014-01-21 08:00,21,4.186,4.188,4.185,4.186,13
20140701|2014-01-21 08:30,21,4.206,4.211,4.198,4.202,36
20140701|2014-01-21 09:00,21,4.205,4.205,4.205,4.205,3
20140701|2014-01-21 09:30,21,4.202,4.202,4.19,4.19,33
20140701|2014-01-21 10:00,21,4.197,4.2,4.197,4.2,27
20140701|2014-01-21 10:30,21,4.202,4.202,4.185,4.185,10
20140701|2014-01-21 11:00,21,4.195,4.199,4.195,4.195,39
20140701|2014-01-21 11:30,21,4.191,4.191,4.191,4.191,22
20140701|2014-01-21 12:00,21,4.202,4.202,4.195,4.195,63
20140701|2014-01-21 12:30,21,4.198,4.202,4.198,4.202,2
20140701|2014-01-21 13:00,21,4.202,4.22,4.202,4.211,41
20140701|2014-01-21 13:30,21,4.21,4.21,4.21,4.21,25
20140701|2014-01-21 14:00,21,4.21,4.21,4.21,4.21,24
20140701|2014-01-21 14:30,21,4.212,4.215,4.212,4.215,6
20140701|2014-01-21 15:00,21,4.221,4.221,4.221,4.221,10
20140701|2014-01-21 15:30,21,4.23,4.23,4.23,4.23,2
20140701|2014-01-21 17:00,22,4.235,4.236,4.235,4.236,2
20140701|2014-01-21 18:30,22,4.238,4.238,4.238,4.238,1
20140701|2014-01-21 19:00,22,4.238,4.238,4.238,4.238,4
20140701|2014-01-22 04:30,22,4.259,4.26,4.259,4.26,10
20140701|2014-01-22 05:00,22,4.26,4.26,4.26,4.26,1
20140701|2014-01-22 05:30,22,4.26,4.26,4.252,4.26,27
20140701|2014-01-22 06:00,22,4.256,4.256,4.255,4.255,7
20140701|2014-01-22 06:30,22,4.26,4.266,4.257,4.266,21
20140701|2014-01-22 07:00,22,4.264,4.287,4.264,4.287,16
20140701|2014-01-22 07:30,22,4.283,4.285,4.281,4.283,45
20140701|2014-01-22 08:00,22,4.284,4.304,4.281,4.291,123
20140701|2014-01-22 08:30,22,4.28,4.288,4.268,4.288,65
20140701|2014-01-22 09:00,22,4.277,4.291,4.277,4.291,5
20140701|2014-01-22 09:30,22,4.275,4.287,4.275,4.276,94
20140701|2014-01-22 10:00,22,4.282,4.282,4.275,4.277,43
20140701|2014-01-22 10:30,22,4.276,4.278,4.271,4.278,14
20140701|2014-01-22 11:00,22,4.28,4.285,4.28,4.284,10
20140701|2014-01-22 11:30,22,4.277,4.288,4.277,4.282,37
20140701|2014-01-22 12:00,22,4.288,4.295,4.281,4.291,115
20140701|2014-01-22 12:30,22,4.291,4.291,4.273,4.273,30
20140701|2014-01-22 13:00,22,4.277,4.291,4.27,4.291,180
20140701|2014-01-22 13:30,22,4.287,4.29,4.287,4.29,3
20140701|2014-01-22 14:00,22,4.3,4.3,4.286,4.287,32
20140701|2014-01-22 14:30,22,4.288,4.291,4.285,4.285,30
20140701|2014-01-22 15:00,22,4.293,4.293,4.287,4.293,45
20140701|2014-01-22 17:00,23,4.281,4.281,4.281,4.281,2
20140701|2014-01-22 21:00,23,4.298,4.298,4.298,4.298,3
20140701|2014-01-23 03:30,23,4.316,4.317,4.316,4.317,50
20140701|2014-01-23 04:30,23,4.338,4.385,4.334,4.385,12
20140701|2014-01-23 05:00,23,4.354,4.354,4.354,4.354,1
20140701|2014-01-23 05:30,23,4.34,4.34,4.34,4.34,1
20140701|2014-01-23 06:30,23,4.342,4.342,4.339,4.339,24
20140701|2014-01-23 07:00,23,4.353,4.353,4.335,4.336,12
20140701|2014-01-23 07:30,23,4.326,4.331,4.325,4.325,14
20140701|2014-01-23 08:00,23,4.32,4.334,4.317,4.334,84
20140701|2014-01-23 08:30,23,4.33,4.335,4.318,4.318,167
20140701|2014-01-23 09:00,23,4.321,4.324,4.296,4.311,78
20140701|2014-01-23 09:30,23,4.331,4.341,4.321,4.333,173
20140701|2014-01-23 10:00,23,4.323,4.328,4.29,4.293,98
20140701|2014-01-23 10:30,23,4.295,4.312,4.275,4.307,136
20140701|2014-01-23 11:00,23,4.296,4.296,4.279,4.293,27
20140701|2014-01-23 11:30,23,4.297,4.302,4.297,4.301,77
20140701|2014-01-23 12:00,23,4.29,4.308,4.29,4.305,11
20140701|2014-01-23 12:30,23,4.294,4.304,4.294,4.303,16
20140701|2014-01-23 13:00,23,4.297,4.308,4.285,4.299,85
20140701|2014-01-23 13:30,23,4.291,4.291,4.243,4.25,21
20140701|2014-01-23 14:00,23,4.273,4.276,4.271,4.273,46
20140701|2014-01-23 14:30,23,4.282,4.306,4.279,4.306,36
20140701|2014-01-23 15:00,23,4.302,4.309,4.302,4.309,8
20140701|2014-01-23 19:00,24,4.333,4.333,4.333,4.333,3
20140701|2014-01-24 00:00,24,4.335,4.335,4.335,4.335,1
20140701|2014-01-24 04:00,24,4.342,4.342,4.342,4.342,2
20140701|2014-01-24 05:30,24,4.354,4.354,4.354,4.354,1
20140701|2014-01-24 06:30,24,4.359,4.359,4.348,4.351,29
20140701|2014-01-24 07:00,24,4.335,4.345,4.332,4.332,78
20140701|2014-01-24 07:30,24,4.331,4.362,4.316,4.339,58
20140701|2014-01-24 08:00,24,4.348,4.364,4.344,4.355,583
20140701|2014-01-24 08:30,24,4.338,4.343,4.328,4.339,136
20140701|2014-01-24 09:00,24,4.335,4.345,4.335,4.345,38
20140701|2014-01-24 09:30,24,4.35,4.365,4.343,4.362,187
20140701|2014-01-24 10:00,24,4.354,4.362,4.348,4.362,5
20140701|2014-01-24 10:30,24,4.354,4.366,4.345,4.363,11
20140701|2014-01-24 11:00,24,4.361,4.362,4.343,4.353,39
20140701|2014-01-24 11:30,24,4.347,4.355,4.335,4.335,28
20140701|2014-01-24 12:00,24,4.334,4.334,4.327,4.327,146
20140701|2014-01-24 12:30,24,4.331,4.331,4.285,4.315,111
20140701|2014-01-24 13:00,24,4.311,4.376,4.304,4.376,129
20140701|2014-01-24 13:30,24,4.37,4.38,4.355,4.355,51
20140701|2014-01-24 14:00,24,4.383,4.387,4.375,4.375,24
20140701|2014-01-24 14:30,24,4.37,4.37,4.37,4.37,1
20140701|2014-01-24 15:00,24,4.335,4.335,4.331,4.331,37
20140701|2014-01-24 15:30,24,4.333,4.333,4.333,4.333,4
20140701|2014-01-26 17:00,27,4.415,4.446,4.364,4.385,57
20140701|2014-01-26 18:30,27,4.4,4.4,4.399,4.399,4
20140701|2014-01-26 22:30,27,4.4,4.402,4.398,4.402,14
20140701|2014-01-26 23:00,27,4.402,4.41,4.388,4.41,19
20140701|2014-01-27 01:30,27,4.386,4.386,4.386,4.386,3
20140701|2014-01-27 02:00,27,4.388,4.403,4.388,4.403,2
20140701|2014-01-27 03:00,27,4.379,4.379,4.379,4.379,4
20140701|2014-01-27 03:30,27,4.389,4.393,4.389,4.393,4
20140701|2014-01-27 05:30,27,4.385,4.386,4.383,4.386,7
20140701|2014-01-27 06:00,27,4.374,4.374,4.368,4.368,5
20140701|2014-01-27 06:30,27,4.36,4.36,4.36,4.36,1
20140701|2014-01-27 07:00,27,4.362,4.362,4.33,4.33,7
20140701|2014-01-27 07:30,27,4.347,4.347,4.323,4.346,7
20140701|2014-01-27 08:00,27,4.348,4.359,4.341,4.359,96
20140701|2014-01-27 08:30,27,4.37,4.371,4.364,4.371,7
20140701|2014-01-27 09:00,27,4.357,4.357,4.346,4.357,6
20140701|2014-01-27 10:00,27,4.35,4.351,4.331,4.331,222
20140701|2014-01-27 10:30,27,4.322,4.328,4.321,4.321,12
20140701|2014-01-27 11:00,27,4.331,4.332,4.313,4.313,12
20140701|2014-01-27 11:30,27,4.314,4.34,4.3,4.34,19
20140701|2014-01-27 12:00,27,4.339,4.353,4.338,4.35,23
20140701|2014-01-27 12:30,27,4.346,4.35,4.34,4.349,27
20140701|2014-01-27 13:00,27,4.314,4.323,4.267,4.274,109
20140701|2014-01-27 13:30,27,4.277,4.287,4.269,4.273,30
20140701|2014-01-27 14:00,27,4.319,4.319,4.311,4.311,2
20140701|2014-01-27 14:30,27,4.287,4.287,4.282,4.283,13
20140701|2014-01-27 15:00,27,4.287,4.295,4.279,4.284,47
20140701|2014-01-27 15:30,27,4.277,4.277,4.277,4.277,1
20140701|2014-01-27 19:00,28,4.277,4.277,4.277,4.277,1
20140701|2014-01-28 02:30,28,4.291,4.291,4.291,4.291,1
20140701|2014-01-28 05:30,28,4.331,4.331,4.326,4.326,9
20140701|2014-01-28 06:00,28,4.345,4.346,4.345,4.346,9
20140701|2014-01-28 06:30,28,4.333,4.333,4.329,4.329,3
20140701|2014-01-28 07:00,28,4.319,4.323,4.319,4.321,10
20140701|2014-01-28 07:30,28,4.332,4.332,4.332,4.332,1
20140701|2014-01-28 08:00,28,4.33,4.337,4.315,4.315,58
20140701|2014-01-28 08:30,28,4.316,4.318,4.313,4.318,33
20140701|2014-01-28 09:30,28,4.315,4.318,4.315,4.318,4
20140701|2014-01-28 10:00,28,4.307,4.313,4.307,4.309,32
20140701|2014-01-28 10:30,28,4.324,4.324,4.324,4.324,1
20140701|2014-01-28 11:00,28,4.311,4.311,4.311,4.311,1
20140701|2014-01-28 11:30,28,4.323,4.34,4.323,4.34,38
20140701|2014-01-28 12:00,28,4.337,4.349,4.328,4.33,37
20140701|2014-01-28 12:30,28,4.327,4.35,4.327,4.335,33
20140701|2014-01-28 13:00,28,4.329,4.358,4.329,4.358,11
20140701|2014-01-28 13:30,28,4.352,4.36,4.351,4.351,13
20140701|2014-01-28 14:00,28,4.353,4.353,4.353,4.353,1
20140701|2014-01-28 14:30,28,4.346,4.346,4.346,4.346,11
20140701|2014-01-28 15:00,28,4.343,4.343,4.341,4.341,8
20140701|2014-01-28 16:00,28,4.337,4.337,4.337,4.337,2
20140701|2014-01-29 04:30,29,4.404,4.404,4.404,4.404,1
20140701|2014-01-29 05:00,29,4.425,4.445,4.425,4.445,3
20140701|2014-01-29 05:30,29,4.425,4.425,4.424,4.424,2
20140701|2014-01-29 06:00,29,4.416,4.416,4.41,4.41,8
20140701|2014-01-29 07:00,29,4.402,4.402,4.402,4.402,1
20140701|2014-01-29 07:30,29,4.399,4.408,4.399,4.408,9
20140701|2014-01-29 08:00,29,4.406,4.41,4.388,4.395,115
20140701|2014-01-29 08:30,29,4.4,4.4,4.383,4.395,34
20140701|2014-01-29 09:00,29,4.395,4.412,4.388,4.408,122
20140701|2014-01-29 09:30,29,4.407,4.416,4.407,4.41,33
20140701|2014-01-29 10:00,29,4.414,4.414,4.401,4.405,13
20140701|2014-01-29 10:30,29,4.408,4.408,4.403,4.403,9
20140701|2014-01-29 11:00,29,4.41,4.412,4.41,4.411,16
20140701|2014-01-29 11:30,29,4.409,4.423,4.409,4.412,22
20140701|2014-01-29 12:00,29,4.422,4.43,4.422,4.423,14
20140701|2014-01-29 12:30,29,4.43,4.461,4.43,4.461,161
20140701|2014-01-29 13:00,29,4.455,4.487,4.453,4.487,296
20140701|2014-01-29 13:30,29,4.489,4.49,4.454,4.476,216
20140701|2014-01-29 14:00,29,4.465,4.466,4.462,4.465,18
20140701|2014-01-29 14:30,29,4.449,4.449,4.418,4.438,44
20140701|2014-01-29 15:00,29,4.432,4.433,4.423,4.426,18
20140701|2014-01-29 15:30,29,4.429,4.429,4.429,4.429,4
20140701|2014-01-29 19:00,30,4.459,4.459,4.458,4.458,17
20140701|2014-01-29 19:30,30,4.458,4.465,4.458,4.461,34
20140701|2014-01-29 20:00,30,4.458,4.459,4.458,4.458,25
20140701|2014-01-29 21:00,30,4.458,4.458,4.458,4.458,4
20140701|2014-01-29 21:30,30,4.468,4.468,4.458,4.458,3
20140701|2014-01-29 22:00,30,4.458,4.461,4.458,4.461,2
20140701|2014-01-29 22:30,30,4.47,4.521,4.47,4.517,49
20140701|2014-01-29 23:00,30,4.463,4.463,4.463,4.463,1
20140701|2014-01-29 23:30,30,4.458,4.458,4.458,4.458,25
20140701|2014-01-30 02:30,30,4.468,4.468,4.468,4.468,2
20140701|2014-01-30 05:30,30,4.424,4.424,4.424,4.424,1
20140701|2014-01-30 06:00,30,4.423,4.423,4.423,4.423,1
20140701|2014-01-30 06:30,30,4.42,4.425,4.42,4.425,4
20140701|2014-01-30 07:00,30,4.418,4.418,4.405,4.408,38
20140701|2014-01-30 07:30,30,4.413,4.421,4.402,4.403,124
20140701|2014-01-30 08:00,30,4.406,4.417,4.404,4.41,165
20140701|2014-01-30 08:30,30,4.405,4.405,4.377,4.39,117
20140701|2014-01-30 09:00,30,4.391,4.393,4.359,4.36,425
20140701|2014-01-30 09:30,30,4.364,4.382,4.363,4.382,43
20140701|2014-01-30 10:00,30,4.38,4.406,4.376,4.4,72
20140701|2014-01-30 10:30,30,4.399,4.405,4.384,4.385,24
20140701|2014-01-30 11:00,30,4.383,4.386,4.374,4.376,25
20140701|2014-01-30 11:30,30,4.363,4.37,4.355,4.37,18
20140701|2014-01-30 12:00,30,4.363,4.384,4.363,4.382,23
20140701|2014-01-30 12:30,30,4.373,4.379,4.361,4.361,22
20140701|2014-01-30 13:00,30,4.363,4.364,4.326,4.326,72
20140701|2014-01-30 13:30,30,4.328,4.337,4.328,4.332,21
20140701|2014-01-30 14:00,30,4.338,4.338,4.326,4.326,17
20140701|2014-01-30 14:30,30,4.322,4.333,4.315,4.327,78
20140701|2014-01-30 18:30,31,4.357,4.357,4.357,4.357,1
20140701|2014-01-30 22:00,31,4.335,4.335,4.335,4.335,1
20140701|2014-01-31 05:30,31,4.348,4.349,4.348,4.349,2
20140701|2014-01-31 06:00,31,4.34,4.34,4.337,4.337,2
20140701|2014-01-31 06:30,31,4.357,4.357,4.346,4.346,7
20140701|2014-01-31 07:00,31,4.365,4.368,4.365,4.368,15
20140701|2014-01-31 07:30,31,4.37,4.395,4.37,4.395,20
20140701|2014-01-31 08:00,31,4.41,4.427,4.406,4.407,93
20140701|2014-01-31 08:30,31,4.385,4.385,4.352,4.354,98
20140701|2014-01-31 09:00,31,4.357,4.357,4.328,4.341,130
20140701|2014-01-31 09:30,31,4.341,4.353,4.324,4.347,115
20140701|2014-01-31 10:00,31,4.348,4.359,4.337,4.354,76
20140701|2014-01-31 10:30,31,4.349,4.366,4.349,4.366,20
20140701|2014-01-31 11:00,31,4.342,4.351,4.342,4.351,9
20140701|2014-01-31 11:30,31,4.35,4.355,4.35,4.355,17
20140701|2014-01-31 12:00,31,4.347,4.369,4.347,4.369,30
20140701|2014-01-31 12:30,31,4.378,4.378,4.378,4.378,1
20140701|2014-01-31 13:00,31,4.378,4.42,4.378,4.417,218
20140701|2014-01-31 13:30,31,4.42,4.42,4.396,4.398,51
20140701|2014-01-31 14:00,31,4.4,4.407,4.4,4.407,3
20140701|2014-01-31 14:30,31,4.411,4.411,4.395,4.403,28
20140701|2014-02-02 17:00,3,4.411,4.411,4.405,4.405,2
20140701|2014-02-02 17:30,3,4.423,4.423,4.423,4.423,1
20140701|2014-02-02 18:00,3,4.423,4.424,4.422,4.422,3
20140701|2014-02-02 18:30,3,4.419,4.428,4.419,4.428,14
20140701|2014-02-03 00:30,3,4.419,4.419,4.419,4.419,1
20140701|2014-02-03 02:00,3,4.422,4.422,4.422,4.422,1
20140701|2014-02-03 03:00,3,4.428,4.431,4.428,4.431,2
20140701|2014-02-03 03:30,3,4.429,4.429,4.429,4.429,2
20140701|2014-02-03 05:00,3,4.417,4.417,4.417,4.417,1
20140701|2014-02-03 05:30,3,4.375,4.375,4.37,4.37,2
20140701|2014-02-03 06:00,3,4.383,4.383,4.383,4.383,1
20140701|2014-02-03 06:30,3,4.383,4.383,4.379,4.379,10
20140701|2014-02-03 07:00,3,4.405,4.42,4.396,4.418,58
20140701|2014-02-03 07:30,3,4.418,4.426,4.401,4.423,46
20140701|2014-02-03 08:00,3,4.425,4.457,4.425,4.457,52
20140701|2014-02-03 08:30,3,4.458,4.461,4.441,4.441,25
20140701|2014-02-03 09:00,3,4.453,4.465,4.451,4.459,26
20140701|2014-02-03 09:30,3,4.454,4.47,4.454,4.47,10
20140701|2014-02-03 10:00,3,4.459,4.47,4.456,4.469,42
20140701|2014-02-03 10:30,3,4.471,4.472,4.45,4.466,24
20140701|2014-02-03 11:00,3,4.466,4.473,4.465,4.473,19
20140701|2014-02-03 11:30,3,4.468,4.476,4.468,4.475,13
20140701|2014-02-03 12:00,3,4.479,4.492,4.475,4.491,35
20140701|2014-02-03 12:30,3,4.492,4.492,4.479,4.486,24
20140701|2014-02-03 13:00,3,4.485,4.493,4.482,4.489,40
20140701|2014-02-03 13:30,3,4.491,4.491,4.481,4.481,13
20140701|2014-02-03 14:00,3,4.482,4.498,4.482,4.498,18
20140701|2014-02-03 14:30,3,4.498,4.501,4.491,4.491,28
20140701|2014-02-03 15:00,3,4.49,4.492,4.49,4.492,4
20140701|2014-02-03 15:30,3,4.495,4.495,4.495,4.495,1
20140701|2014-02-03 16:00,3,4.51,4.51,4.51,4.51,28
20140701|2014-02-03 17:30,4,4.555,4.555,4.555,4.555,1
20140701|2014-02-04 04:30,4,4.533,4.533,4.533,4.533,1
20140701|2014-02-04 05:30,4,4.536,4.538,4.523,4.523,7
20140701|2014-02-04 06:30,4,4.538,4.538,4.538,4.538,2
20140701|2014-02-04 07:00,4,4.553,4.578,4.553,4.569,111
20140701|2014-02-04 07:30,4,4.568,4.607,4.568,4.594,156
20140701|2014-02-04 08:00,4,4.593,4.602,4.579,4.594,157
20140701|2014-02-04 08:30,4,4.597,4.598,4.585,4.589,85
20140701|2014-02-04 09:00,4,4.592,4.593,4.574,4.574,122
20140701|2014-02-04 09:30,4,4.575,4.576,4.573,4.573,21
20140701|2014-02-04 10:00,4,4.581,4.583,4.573,4.583,85
20140701|2014-02-04 10:30,4,4.584,4.586,4.571,4.577,43
20140701|2014-02-04 11:00,4,4.57,4.57,4.558,4.56,58
20140701|2014-02-04 11:30,4,4.56,4.58,4.554,4.58,37
20140701|2014-02-04 12:00,4,4.585,4.597,4.582,4.597,13
20140701|2014-02-04 12:30,4,4.598,4.602,4.59,4.59,40
20140701|2014-02-04 13:00,4,4.581,4.612,4.581,4.612,119
20140701|2014-02-04 13:30,4,4.603,4.606,4.6,4.603,8
20140701|2014-02-04 14:00,4,4.58,4.585,4.575,4.585,18
20140701|2014-02-04 14:30,4,4.575,4.594,4.575,4.594,24
20140701|2014-02-04 15:00,4,4.579,4.585,4.579,4.585,3
20140701|2014-02-04 15:30,4,4.579,4.583,4.569,4.569,7
20140701|2014-02-05 01:30,5,4.599,4.6,4.599,4.6,3
20140701|2014-02-05 04:00,5,4.593,4.594,4.593,4.594,2
20140701|2014-02-05 05:00,5,4.585,4.585,4.585,4.585,2
20140701|2014-02-05 06:30,5,4.61,4.61,4.602,4.602,2
20140701|2014-02-05 07:00,5,4.626,4.655,4.62,4.651,131
20140701|2014-02-05 07:30,5,4.648,4.681,4.64,4.674,341
20140701|2014-02-05 08:00,5,4.677,4.682,4.631,4.636,452
20140701|2014-02-05 08:30,5,4.636,4.643,4.587,4.587,46
20140701|2014-02-05 09:00,5,4.597,4.6,4.551,4.589,84
20140701|2014-02-05 09:30,5,4.596,4.609,4.585,4.585,101
20140701|2014-02-05 10:00,5,4.57,4.575,4.514,4.531,53
20140701|2014-02-05 10:30,5,4.543,4.557,4.532,4.539,585
20140701|2014-02-05 11:00,5,4.542,4.55,4.534,4.545,225
20140701|2014-02-05 11:30,5,4.546,4.549,4.527,4.541,529
20140701|2014-02-05 12:00,5,4.54,4.549,4.533,4.537,580
20140701|2014-02-05 12:30,5,4.537,4.54,4.5,4.504,449
20140701|2014-02-05 13:00,5,4.499,4.529,4.491,4.529,193
20140701|2014-02-05 13:30,5,4.533,4.539,4.524,4.539,42
20140701|2014-02-05 14:00,5,4.539,4.541,4.539,4.539,10
20140701|2014-02-05 14:30,5,4.538,4.559,4.537,4.559,21
20140701|2014-02-05 15:00,5,4.549,4.549,4.549,4.549,7
20140701|2014-02-05 17:30,6,4.536,4.536,4.532,4.532,2
20140701|2014-02-06 05:00,6,4.535,4.535,4.535,4.535,2
20140701|2014-02-06 05:30,6,4.591,4.604,4.591,4.604,2
20140701|2014-02-06 06:00,6,4.615,4.616,4.593,4.593,12
20140701|2014-02-06 06:30,6,4.603,4.603,4.59,4.59,8
20140701|2014-02-06 07:00,6,4.61,4.627,4.605,4.613,43
20140701|2014-02-06 07:30,6,4.62,4.622,4.593,4.601,116
20140701|2014-02-06 08:00,6,4.595,4.623,4.569,4.612,203
20140701|2014-02-06 08:30,6,4.608,4.62,4.6,4.612,384
20140701|2014-02-06 09:00,6,4.604,4.606,4.572,4.592,163
20140701|2014-02-06 09:30,6,4.605,4.605,4.536,4.58,104
20140701|2014-02-06 10:00,6,4.601,4.622,4.598,4.615,538
20140701|2014-02-06 10:30,6,4.607,4.607,4.581,4.591,59
20140701|2014-02-06 11:00,6,4.607,4.607,4.579,4.579,43
20140701|2014-02-06 11:30,6,4.587,4.605,4.571,4.579,51
20140701|2014-02-06 12:00,6,4.574,4.574,4.565,4.566,235
20140701|2014-02-06 12:30,6,4.575,4.575,4.564,4.564,16
20140701|2014-02-06 13:00,6,4.558,4.574,4.542,4.549,196
20140701|2014-02-06 13:30,6,4.549,4.569,4.549,4.561,91
20140701|2014-02-06 14:00,6,4.566,4.566,4.566,4.566,3
20140701|2014-02-06 14:30,6,4.573,4.576,4.573,4.575,6
20140701|2014-02-06 15:30,6,4.578,4.586,4.578,4.586,6
20140701|2014-02-07 02:30,7,4.556,4.565,4.538,4.538,14
20140701|2014-02-07 03:00,7,4.529,4.529,4.529,4.529,2
20140701|2014-02-07 03:30,7,4.529,4.529,4.529,4.529,1
20140701|2014-02-07 05:00,7,4.492,4.492,4.492,4.492,3
20140701|2014-02-07 05:30,7,4.485,4.487,4.484,4.484,8
20140701|2014-02-07 06:00,7,4.486,4.498,4.484,4.491,193
20140701|2014-02-07 06:30,7,4.496,4.496,4.491,4.492,11
20140701|2014-02-07 07:00,7,4.507,4.515,4.5,4.515,74
20140701|2014-02-07 07:30,7,4.525,4.526,4.494,4.498,125
20140701|2014-02-07 08:00,7,4.504,4.534,4.49,4.531,168
20140701|2014-02-07 08:30,7,4.532,4.549,4.531,4.544,59
20140701|2014-02-07 09:00,7,4.544,4.572,4.544,4.572,175
20140701|2014-02-07 09:30,7,4.575,4.597,4.574,4.575,99
20140701|2014-02-07 10:00,7,4.581,4.604,4.58,4.603,85
20140701|2014-02-07 10:30,7,4.586,4.609,4.584,4.599,65
20140701|2014-02-07 11:00,7,4.594,4.594,4.571,4.582,42
20140701|2014-02-07 11:30,7,4.577,4.584,4.554,4.554,175
20140701|2014-02-07 12:00,7,4.555,4.571,4.547,4.563,40
20140701|2014-02-07 12:30,7,4.569,4.572,4.53,4.533,188
20140701|2014-02-07 13:00,7,4.539,4.55,4.506,4.544,166
20140701|2014-02-07 13:30,7,4.543,4.543,4.527,4.535,30
20140701|2014-02-07 14:00,7,4.537,4.537,4.531,4.531,5
20140701|2014-02-07 14:30,7,4.52,4.529,4.52,4.529,4
20140701|2014-02-07 15:30,7,4.519,4.521,4.519,4.521,4
20140701|2014-02-09 17:00,10,4.482,4.512,4.482,4.511,34
20140701|2014-02-09 17:30,10,4.501,4.505,4.495,4.503,62
20140701|2014-02-09 18:00,10,4.501,4.504,4.501,4.504,6
20140701|2014-02-09 18:30,10,4.494,4.5,4.489,4.494,32
20140701|2014-02-09 19:00,10,4.5,4.507,4.5,4.506,3
20140701|2014-02-09 19:30,10,4.507,4.508,4.505,4.508,9
20140701|2014-02-09 20:30,10,4.52,4.52,4.52,4.52,1
20140701|2014-02-09 21:00,10,4.525,4.53,4.525,4.53,10
20140701|2014-02-09 21:30,10,4.531,4.534,4.523,4.527,8
20140701|2014-02-09 22:00,10,4.527,4.531,4.527,4.531,7
20140701|2014-02-10 02:30,10,4.531,4.531,4.531,4.531,1
20140701|2014-02-10 05:00,10,4.514,4.514,4.495,4.495,3
20140701|2014-02-10 05:30,10,4.481,4.485,4.481,4.484,9
20140701|2014-02-10 06:00,10,4.473,4.473,4.47,4.47,2
20140701|2014-02-10 06:30,10,4.487,4.487,4.487,4.487,1
20140701|2014-02-10 07:00,10,4.494,4.5,4.486,4.493,11
20140701|2014-02-10 07:30,10,4.501,4.504,4.478,4.478,16
20140701|2014-02-10 08:00,10,4.493,4.522,4.486,4.522,116
20140701|2014-02-10 08:30,10,4.528,4.547,4.525,4.525,339
20140701|2014-02-10 09:00,10,4.528,4.533,4.501,4.501,114
20140701|2014-02-10 09:30,10,4.504,4.513,4.493,4.505,233
20140701|2014-02-10 10:00,10,4.499,4.499,4.464,4.467,202
20140701|2014-02-10 10:30,10,4.469,4.481,4.458,4.481,235
20140701|2014-02-10 11:00,10,4.476,4.476,4.44,4.458,162
20140701|2014-02-10 11:30,10,4.457,4.467,4.451,4.465,22
20140701|2014-02-10 12:00,10,4.473,4.473,4.459,4.46,6
20140701|2014-02-10 12:30,10,4.46,4.469,4.46,4.469,33
20140701|2014-02-10 13:00,10,4.477,4.477,4.451,4.461,75
20140701|2014-02-10 13:30,10,4.463,4.466,4.452,4.453,24
20140701|2014-02-10 14:00,10,4.456,4.457,4.456,4.457,2
20140701|2014-02-10 14:30,10,4.458,4.469,4.458,4.469,13
20140701|2014-02-10 15:00,10,4.47,4.477,4.466,4.475,153
20140701|2014-02-10 15:30,10,4.471,4.471,4.471,4.471,1
20140701|2014-02-10 17:30,11,4.457,4.457,4.457,4.457,2
20140701|2014-02-11 01:30,11,4.481,4.481,4.481,4.481,1
20140701|2014-02-11 02:30,11,4.49,4.49,4.49,4.49,1
20140701|2014-02-11 03:00,11,4.491,4.491,4.489,4.489,8
20140701|2014-02-11 03:30,11,4.499,4.502,4.497,4.502,8
20140701|2014-02-11 04:00,11,4.506,4.506,4.495,4.498,60
20140701|2014-02-11 05:30,11,4.497,4.497,4.497,4.497,1
20140701|2014-02-11 06:00,11,4.468,4.51,4.463,4.51,36
20140701|2014-02-11 06:30,11,4.518,4.527,4.508,4.508,49
20140701|2014-02-11 07:00,11,4.516,4.538,4.511,4.53,72
20140701|2014-02-11 07:30,11,4.538,4.538,4.514,4.518,81
20140701|2014-02-11 08:00,11,4.517,4.531,4.505,4.523,144
20140701|2014-02-11 08:30,11,4.522,4.525,4.512,4.517,290
20140701|2014-02-11 09:00,11,4.525,4.537,4.519,4.519,132
20140701|2014-02-11 09:30,11,4.53,4.53,4.524,4.526,48
20140701|2014-02-11 10:00,11,4.529,4.53,4.504,4.512,92
20140701|2014-02-11 10:30,11,4.511,4.511,4.495,4.504,51
20140701|2014-02-11 11:00,11,4.507,4.542,4.507,4.527,65
20140701|2014-02-11 11:30,11,4.536,4.555,4.532,4.552,67
20140701|2014-02-11 12:00,11,4.547,4.555,4.533,4.533,49
20140701|2014-02-11 12:30,11,4.542,4.554,4.542,4.554,6
20140701|2014-02-11 13:00,11,4.555,4.601,4.552,4.589,305
20140701|2014-02-11 13:30,11,4.585,4.605,4.585,4.602,43
20140701|2014-02-11 14:00,11,4.601,4.625,4.601,4.624,69
20140701|2014-02-11 14:30,11,4.631,4.633,4.63,4.63,225
20140701|2014-02-11 15:00,11,4.63,4.63,4.617,4.617,30
20140701|2014-02-11 15:30,11,4.635,4.635,4.63,4.63,14
20140701|2014-02-11 16:00,11,4.616,4.638,4.616,4.635,14
20140701|2014-02-11 17:00,12,4.64,4.65,4.639,4.65,11
20140701|2014-02-11 19:00,12,4.653,4.653,4.653,4.653,18
20140701|2014-02-11 20:00,12,4.663,4.663,4.663,4.663,5
20140701|2014-02-11 20:30,12,4.663,4.663,4.653,4.653,6
20140701|2014-02-11 21:00,12,4.653,4.653,4.653,4.653,45
20140701|2014-02-11 21:30,12,4.653,4.653,4.653,4.653,17
20140701|2014-02-11 22:30,12,4.63,4.63,4.63,4.63,22
20140701|2014-02-11 23:00,12,4.635,4.635,4.635,4.635,2
20140701|2014-02-11 23:30,12,4.636,4.639,4.636,4.639,2
20140701|2014-02-12 01:00,12,4.63,4.631,4.627,4.627,86
20140701|2014-02-12 02:30,12,4.613,4.613,4.607,4.607,4
20140701|2014-02-12 03:00,12,4.606,4.606,4.606,4.606,3
20140701|2014-02-12 03:30,12,4.622,4.625,4.622,4.625,2
20140701|2014-02-12 04:30,12,4.646,4.646,4.646,4.646,1
20140701|2014-02-12 05:00,12,4.628,4.628,4.628,4.628,1
20140701|2014-02-12 05:30,12,4.623,4.623,4.623,4.623,2
20140701|2014-02-12 06:30,12,4.663,4.683,4.663,4.671,35
20140701|2014-02-12 07:00,12,4.66,4.663,4.639,4.641,42
20140701|2014-02-12 07:30,12,4.635,4.635,4.567,4.589,119
20140701|2014-02-12 08:00,12,4.596,4.611,4.557,4.607,144
20140701|2014-02-12 08:30,12,4.603,4.606,4.582,4.585,145
20140701|2014-02-12 09:00,12,4.586,4.597,4.585,4.59,171
20140701|2014-02-12 09:30,12,4.608,4.62,4.605,4.611,173
20140701|2014-02-12 10:00,12,4.61,4.634,4.607,4.634,56
20140701|2014-02-12 10:30,12,4.629,4.629,4.609,4.615,88
20140701|2014-02-12 11:00,12,4.612,4.621,4.6,4.6,93
20140701|2014-02-12 11:30,12,4.617,4.631,4.617,4.626,128
20140701|2014-02-12 12:00,12,4.636,4.636,4.622,4.626,222
20140701|2014-02-12 12:30,12,4.621,4.622,4.59,4.59,128
20140701|2014-02-12 13:00,12,4.572,4.599,4.554,4.597,139
20140701|2014-02-12 13:30,12,4.592,4.598,4.591,4.593,11
20140701|2014-02-12 14:00,12,4.595,4.602,4.588,4.602,31
20140701|2014-02-12 14:30,12,4.584,4.584,4.582,4.582,6
20140701|2014-02-12 15:00,12,4.587,4.587,4.587,4.587,4
20140701|2014-02-12 15:30,12,4.591,4.594,4.591,4.594,4
20140701|2014-02-12 16:00,12,4.582,4.582,4.582,4.582,3
20140701|2014-02-12 23:30,13,4.622,4.64,4.622,4.64,2
20140701|2014-02-13 01:30,13,4.65,4.65,4.65,4.65,1
20140701|2014-02-13 02:30,13,4.651,4.66,4.651,4.657,3
20140701|2014-02-13 05:00,13,4.672,4.672,4.672,4.672,1
20140701|2014-02-13 06:00,13,4.667,4.667,4.667,4.667,1
20140701|2014-02-13 06:30,13,4.673,4.673,4.655,4.661,89
20140701|2014-02-13 07:00,13,4.646,4.646,4.622,4.641,73
20140701|2014-02-13 07:30,13,4.642,4.655,4.635,4.639,41
20140701|2014-02-13 08:00,13,4.634,4.641,4.612,4.616,131
20140701|2014-02-13 08:30,13,4.615,4.622,4.606,4.611,164
20140701|2014-02-13 09:00,13,4.609,4.616,4.6,4.6,72
20140701|2014-02-13 09:30,13,4.625,4.645,4.625,4.645,216
20140701|2014-02-13 10:00,13,4.64,4.654,4.637,4.647,64
20140701|2014-02-13 10:30,13,4.652,4.656,4.637,4.637,36
20140701|2014-02-13 11:00,13,4.64,4.643,4.628,4.637,46
20140701|2014-02-13 11:30,13,4.64,4.64,4.632,4.636,43
20140701|2014-02-13 12:00,13,4.642,4.646,4.64,4.646,195
20140701|2014-02-13 12:30,13,4.647,4.648,4.639,4.643,79
20140701|2014-02-13 13:00,13,4.653,4.654,4.635,4.643,170
20140701|2014-02-13 13:30,13,4.641,4.642,4.628,4.629,12
20140701|2014-02-13 14:00,13,4.638,4.64,4.638,4.64,137
20140701|2014-02-13 14:30,13,4.64,4.641,4.623,4.625,87
20140701|2014-02-13 15:30,13,4.644,4.644,4.643,4.643,2
20140701|2014-02-13 16:00,13,4.654,4.654,4.654,4.654,2
20140701|2014-02-13 18:30,14,4.665,4.665,4.665,4.665,1
20140701|2014-02-13 19:30,14,4.68,4.68,4.68,4.68,2
20140701|2014-02-13 20:00,14,4.677,4.68,4.677,4.68,2
20140701|2014-02-13 21:30,14,4.681,4.681,4.681,4.681,1
20140701|2014-02-13 22:30,14,4.672,4.672,4.672,4.672,1
20140701|2014-02-13 23:30,14,4.668,4.668,4.668,4.668,2
20140701|2014-02-14 03:00,14,4.685,4.685,4.669,4.674,8
20140701|2014-02-14 04:30,14,4.677,4.677,4.677,4.677,1
20140701|2014-02-14 05:00,14,4.682,4.69,4.672,4.689,9
20140701|2014-02-14 05:30,14,4.69,4.69,4.69,4.69,1
20140701|2014-02-14 06:00,14,4.675,4.682,4.667,4.682,12
20140701|2014-02-14 07:00,14,4.688,4.697,4.687,4.694,22
20140701|2014-02-14 07:30,14,4.682,4.69,4.667,4.667,189
20140701|2014-02-14 08:00,14,4.664,4.678,4.658,4.671,56
20140701|2014-02-14 08:30,14,4.661,4.669,4.639,4.669,83
20140701|2014-02-14 09:00,14,4.668,4.672,4.655,4.655,8
20140701|2014-02-14 09:30,14,4.661,4.661,4.637,4.655,50
20140701|2014-02-14 10:00,14,4.666,4.673,4.658,4.665,249
20140701|2014-02-14 10:30,14,4.67,4.67,4.653,4.664,26
20140701|2014-02-14 11:00,14,4.67,4.678,4.668,4.671,23
20140701|2014-02-14 11:30,14,4.672,4.672,4.655,4.656,29
20140701|2014-02-14 12:00,14,4.641,4.641,4.631,4.631,7
20140701|2014-02-14 12:30,14,4.63,4.632,4.601,4.609,60
20140701|2014-02-14 13:00,14,4.607,4.616,4.583,4.584,72
20140701|2014-02-14 13:30,14,4.58,4.583,4.575,4.577,18
20140701|2014-02-14 14:00,14,4.571,4.578,4.571,4.578,11
20140701|2014-02-14 14:30,14,4.566,4.572,4.559,4.572,28
20140701|2014-02-14 15:00,14,4.569,4.58,4.569,4.58,8
20140701|2014-02-16 17:00,18,4.7,4.723,4.643,4.723,33
20140701|2014-02-16 18:30,18,4.688,4.688,4.688,4.688,1
20140701|2014-02-16 22:30,18,4.68,4.682,4.68,4.682,6
20140701|2014-02-16 23:00,18,4.665,4.665,4.665,4.665,1
20140701|2014-02-17 06:00,18,4.699,4.7,4.699,4.7,4
20140701|2014-02-17 06:30,18,4.702,4.702,4.702,4.702,1
20140701|2014-02-17 07:00,18,4.709,4.709,4.709,4.709,1
20140701|2014-02-17 07:30,18,4.695,4.695,4.695,4.695,2
20140701|2014-02-17 08:30,18,4.71,4.712,4.71,4.712,2
20140701|2014-02-17 09:30,18,4.709,4.709,4.709,4.709,24
20140701|2014-02-17 10:30,18,4.706,4.708,4.706,4.708,2
20140701|2014-02-17 17:00,18,4.709,4.714,4.709,4.714,33
20140701|2014-02-17 17:30,18,4.714,4.719,4.714,4.719,25
20140701|2014-02-17 18:00,18,4.718,4.719,4.718,4.719,4
20140701|2014-02-17 18:30,18,4.719,4.719,4.719,4.719,15
20140701|2014-02-17 19:00,18,4.722,4.724,4.722,4.724,34
20140701|2014-02-17 19:30,18,4.724,4.724,4.724,4.724,4
20140701|2014-02-17 21:00,18,4.72,4.72,4.719,4.719,3
20140701|2014-02-17 23:30,18,4.728,4.728,4.728,4.728,1
20140701|2014-02-18 02:30,18,4.702,4.702,4.695,4.695,2
20140701|2014-02-18 04:30,18,4.688,4.688,4.688,4.688,1
20140701|2014-02-18 05:30,18,4.72,4.72,4.72,4.72,1
20140701|2014-02-18 06:30,18,4.702,4.702,4.702,4.702,1
20140701|2014-02-18 07:00,18,4.699,4.701,4.692,4.692,11
20140701|2014-02-18 07:30,18,4.688,4.688,4.664,4.673,53
20140701|2014-02-18 08:00,18,4.678,4.687,4.677,4.687,33
20140701|2014-02-18 08:30,18,4.665,4.683,4.664,4.683,59
20140701|2014-02-18 09:00,18,4.683,4.688,4.683,4.688,12
20140701|2014-02-18 09:30,18,4.691,4.696,4.691,4.696,5
20140701|2014-02-18 10:00,18,4.698,4.702,4.693,4.698,13
20140701|2014-02-18 10:30,18,4.696,4.696,4.673,4.676,44
20140701|2014-02-18 11:00,18,4.68,4.681,4.675,4.681,7
20140701|2014-02-18 11:30,18,4.683,4.685,4.676,4.683,13
20140701|2014-02-18 12:00,18,4.678,4.678,4.672,4.677,70
20140701|2014-02-18 12:30,18,4.675,4.687,4.67,4.683,19
20140701|2014-02-18 13:00,18,4.682,4.704,4.682,4.701,137
20140701|2014-02-18 13:30,18,4.703,4.703,4.689,4.698,111
20140701|2014-02-18 14:00,18,4.701,4.701,4.701,4.701,2
20140701|2014-02-18 14:30,18,4.685,4.685,4.681,4.683,12
20140701|2014-02-18 15:00,18,4.681,4.686,4.679,4.679,7
20140701|2014-02-18 15:30,18,4.704,4.705,4.704,4.705,2
20140701|2014-02-18 17:00,19,4.72,4.72,4.72,4.72,2
20140701|2014-02-18 18:30,19,4.72,4.72,4.72,4.72,1
20140701|2014-02-18 19:00,19,4.72,4.72,4.72,4.72,1
20140701|2014-02-18 19:30,19,4.708,4.708,4.708,4.708,2
20140701|2014-02-19 02:00,19,4.74,4.743,4.74,4.742,4
20140701|2014-02-19 02:30,19,4.747,4.747,4.747,4.747,1
20140701|2014-02-19 03:00,19,4.77,4.771,4.77,4.77,4
20140701|2014-02-19 03:30,19,4.78,4.78,4.78,4.78,1
20140701|2014-02-19 04:00,19,4.8,4.808,4.791,4.791,33
20140701|2014-02-19 04:30,19,4.793,4.793,4.79,4.79,2
20140701|2014-02-19 05:00,19,4.792,4.808,4.792,4.808,11
20140701|2014-02-19 05:30,19,4.81,4.848,4.81,4.818,41
20140701|2014-02-19 06:00,19,4.824,4.824,4.819,4.819,3
20140701|2014-02-19 06:30,19,4.823,4.832,4.817,4.828,10
20140701|2014-02-19 07:00,19,4.817,4.817,4.791,4.795,37
20140701|2014-02-19 07:30,19,4.784,4.804,4.784,4.798,32
20140701|2014-02-19 08:00,19,4.772,4.772,4.741,4.752,68
20140701|2014-02-19 08:30,19,4.751,4.754,4.737,4.74,36
20140701|2014-02-19 09:00,19,4.745,4.759,4.742,4.759,61
20140701|2014-02-19 09:30,19,4.751,4.767,4.751,4.767,183
20140701|2014-02-19 10:00,19,4.768,4.772,4.766,4.766,46
20140701|2014-02-19 10:30,19,4.771,4.772,4.767,4.767,12
20140701|2014-02-19 11:00,19,4.763,4.764,4.735,4.735,45
20140701|2014-02-19 11:30,19,4.733,4.754,4.733,4.753,63
20140701|2014-02-19 12:00,19,4.759,4.794,4.755,4.794,38
20140701|2014-02-19 12:30,19,4.796,4.807,4.789,4.803,97
20140701|2014-02-19 13:00,19,4.805,4.805,4.765,4.781,118
20140701|2014-02-19 13:30,19,4.781,4.781,4.735,4.755,105
20140701|2014-02-19 14:00,19,4.741,4.749,4.725,4.733,107
20140701|2014-02-19 14:30,19,4.748,4.748,4.733,4.733,4
20140701|2014-02-19 15:00,19,4.741,4.765,4.741,4.761,12
20140701|2014-02-19 15:30,19,4.73,4.73,4.725,4.725,3
20140701|2014-02-19 23:30,20,4.736,4.736,4.736,4.736,2
20140701|2014-02-20 01:30,20,4.748,4.748,4.746,4.746,5
20140701|2014-02-20 03:00,20,4.84,4.84,4.78,4.804,82
20140701|2014-02-20 03:30,20,4.803,4.803,4.782,4.782,22
20140701|2014-02-20 04:30,20,4.82,4.82,4.82,4.82,1
20140701|2014-02-20 05:00,20,4.779,4.779,4.747,4.747,3
20140701|2014-02-20 05:30,20,4.758,4.762,4.728,4.76,30
20140701|2014-02-20 06:00,20,4.793,4.807,4.793,4.807,9
20140701|2014-02-20 06:30,20,4.735,4.735,4.733,4.733,3
20140701|2014-02-20 07:00,20,4.772,4.781,4.766,4.771,38
20140701|2014-02-20 07:30,20,4.77,4.784,4.77,4.774,27
20140701|2014-02-20 08:00,20,4.76,4.771,4.76,4.765,50
20140701|2014-02-20 08:30,20,4.764,4.783,4.755,4.777,105
20140701|2014-02-20 09:00,20,4.777,4.796,4.763,4.796,134
20140701|2014-02-20 09:30,20,4.767,4.78,4.704,4.738,181
20140701|2014-02-20 10:00,20,4.729,4.749,4.723,4.723,60
20140701|2014-02-20 10:30,20,4.728,4.758,4.728,4.748,95
20140701|2014-02-20 11:00,20,4.75,4.774,4.733,4.774,114
20140701|2014-02-20 11:30,20,4.779,4.784,4.762,4.762,116
20140701|2014-02-20 12:00,20,4.758,4.765,4.74,4.74,169
20140701|2014-02-20 12:30,20,4.748,4.748,4.72,4.725,107
20140701|2014-02-20 13:00,20,4.725,4.729,4.7,4.703,84
20140701|2014-02-20 13:30,20,4.699,4.709,4.698,4.707,121
20140701|2014-02-20 14:00,20,4.707,4.707,4.68,4.686,52
20140701|2014-02-20 14:30,20,4.7,4.7,4.687,4.696,33
20140701|2014-02-20 15:00,20,4.69,4.695,4.689,4.69,66
20140701|2014-02-20 15:30,20,4.68,4.68,4.68,4.68,1
20140701|2014-02-20 16:00,20,4.69,4.69,4.69,4.69,1
20140701|2014-02-20 19:30,21,4.72,4.72,4.72,4.72,1
20140701|2014-02-20 23:30,21,4.726,4.726,4.72,4.72,2
20140701|2014-02-21 00:00,21,4.72,4.72,4.72,4.72,1
20140701|2014-02-21 00:30,21,4.719,4.719,4.719,4.719,1
20140701|2014-02-21 02:00,21,4.73,4.73,4.73,4.73,1
20140701|2014-02-21 04:30,21,4.686,4.689,4.686,4.689,4
20140701|2014-02-21 05:30,21,4.728,4.728,4.728,4.728,1
20140701|2014-02-21 06:30,21,4.728,4.728,4.728,4.728,1
20140701|2014-02-21 07:00,21,4.732,4.732,4.725,4.726,21
20140701|2014-02-21 07:30,21,4.726,4.739,4.72,4.739,44
20140701|2014-02-21 08:00,21,4.726,4.727,4.716,4.725,45
20140701|2014-02-21 08:30,21,4.724,4.724,4.708,4.709,34
20140701|2014-02-21 09:00,21,4.719,4.719,4.708,4.71,57
20140701|2014-02-21 09:30,21,4.709,4.714,4.701,4.701,94
20140701|2014-02-21 10:00,21,4.707,4.709,4.704,4.704,27
20140701|2014-02-21 10:30,21,4.695,4.698,4.651,4.663,69
20140701|2014-02-21 11:00,21,4.665,4.685,4.665,4.684,15
20140701|2014-02-21 11:30,21,4.687,4.717,4.684,4.709,101
20140701|2014-02-21 12:00,21,4.717,4.74,4.708,4.74,55
20140701|2014-02-21 12:30,21,4.754,4.754,4.728,4.743,43
20140701|2014-02-21 13:00,21,4.732,4.795,4.732,4.795,40
20140701|2014-02-21 13:30,21,4.784,4.784,4.762,4.768,25
20140701|2014-02-21 14:00,21,4.758,4.769,4.758,4.768,21
20140701|2014-02-21 14:30,21,4.758,4.766,4.758,4.766,8
20140701|2014-02-21 15:00,21,4.761,4.767,4.761,4.767,16
20140701|2014-02-21 15:30,21,4.79,4.79,4.79,4.79,1
20140701|2014-02-23 17:00,24,4.817,4.858,4.817,4.858,24
20140701|2014-02-23 17:30,24,4.862,4.862,4.862,4.862,1
20140701|2014-02-23 18:00,24,4.869,4.869,4.869,4.869,2
20140701|2014-02-23 18:30,24,4.866,4.866,4.866,4.866,15
20140701|2014-02-23 19:00,24,4.867,4.87,4.866,4.87,43
20140701|2014-02-23 19:30,24,4.866,4.866,4.866,4.866,25
20140701|2014-02-23 21:30,24,4.874,4.874,4.874,4.874,4
20140701|2014-02-23 22:30,24,4.866,4.866,4.86,4.86,2
20140701|2014-02-23 23:00,24,4.874,4.874,4.874,4.874,5
20140701|2014-02-23 23:30,24,4.875,4.875,4.874,4.874,4
20140701|2014-02-24 00:00,24,4.875,4.879,4.871,4.879,11
20140701|2014-02-24 01:00,24,4.879,4.879,4.879,4.879,6
20140701|2014-02-24 01:30,24,4.84,4.847,4.84,4.847,2
20140701|2014-02-24 02:00,24,4.879,4.884,4.879,4.884,9
20140701|2014-02-24 02:30,24,4.884,4.884,4.884,4.884,1
20140701|2014-02-24 03:00,24,4.884,4.884,4.884,4.884,1
20140701|2014-02-24 04:00,24,4.876,4.876,4.874,4.874,5
20140701|2014-02-24 04:30,24,4.879,4.884,4.879,4.883,4
20140701|2014-02-24 05:00,24,4.886,4.908,4.884,4.904,72
20140701|2014-02-24 05:30,24,4.908,4.915,4.899,4.9,14
20140701|2014-02-24 06:00,24,4.896,4.905,4.896,4.905,2
20140701|2014-02-24 06:30,24,4.9,4.9,4.887,4.895,5
20140701|2014-02-24 07:00,24,4.869,4.869,4.849,4.852,40
20140701|2014-02-24 07:30,24,4.851,4.864,4.787,4.815,150
20140701|2014-02-24 08:00,24,4.81,4.843,4.784,4.817,105
20140701|2014-02-24 08:30,24,4.816,4.816,4.79,4.798,178
20140701|2014-02-24 09:00,24,4.787,4.787,4.721,4.777,307
20140701|2014-02-24 09:30,24,4.77,4.786,4.718,4.782,202
20140701|2014-02-24 10:00,24,4.779,4.779,4.725,4.734,72
20140701|2014-02-24 10:30,24,4.734,4.755,4.695,4.695,148
20140701|2014-02-24 11:00,24,4.68,4.68,4.609,4.635,106
20140701|2014-02-24 11:30,24,4.662,4.665,4.64,4.655,47
20140701|2014-02-24 12:00,24,4.654,4.677,4.646,4.667,25
20140701|2014-02-24 12:30,24,4.677,4.677,4.6,4.612,43
20140701|2014-02-24 13:00,24,4.614,4.617,4.553,4.593,287
20140701|2014-02-24 13:30,24,4.608,4.638,4.601,4.638,73
20140701|2014-02-24 14:00,24,4.64,4.64,4.587,4.616,12
20140701|2014-02-24 14:30,24,4.641,4.641,4.641,4.641,12
20140701|2014-02-24 15:00,24,4.643,4.648,4.628,4.631,43
20140701|2014-02-24 15:30,24,4.633,4.643,4.628,4.643,39
20140701|2014-02-24 16:00,24,4.641,4.655,4.641,4.645,10
20140701|2014-02-24 18:30,25,4.624,4.624,4.624,4.624,3
20140701|2014-02-24 21:30,25,4.573,4.573,4.57,4.57,2
20140701|2014-02-24 23:00,25,4.57,4.57,4.57,4.57,1
20140701|2014-02-25 01:00,25,4.569,4.569,4.569,4.569,1
20140701|2014-02-25 01:30,25,4.581,4.581,4.581,4.581,2
20140701|2014-02-25 02:00,25,4.615,4.615,4.615,4.615,2
20140701|2014-02-25 04:00,25,4.581,4.581,4.581,4.581,1
20140701|2014-02-25 04:30,25,4.579,4.583,4.573,4.583,14
20140701|2014-02-25 05:00,25,4.589,4.608,4.584,4.608,4
20140701|2014-02-25 05:30,25,4.624,4.624,4.61,4.61,2
20140701|2014-02-25 06:00,25,4.633,4.637,4.629,4.637,3
20140701|2014-02-25 06:30,25,4.636,4.636,4.625,4.625,10
20140701|2014-02-25 07:00,25,4.6,4.61,4.558,4.577,85
20140701|2014-02-25 07:30,25,4.581,4.588,4.542,4.583,248
20140701|2014-02-25 08:00,25,4.586,4.599,4.513,4.513,384
20140701|2014-02-25 08:30,25,4.525,4.579,4.523,4.574,95
20140701|2014-02-25 09:00,25,4.567,4.589,4.554,4.589,191
20140701|2014-02-25 09:30,25,4.584,4.612,4.579,4.612,208
20140701|2014-02-25 10:00,25,4.608,4.646,4.608,4.642,157
20140701|2014-02-25 10:30,25,4.639,4.649,4.625,4.629,58
20140701|2014-02-25 11:00,25,4.634,4.642,4.612,4.618,141
20140701|2014-02-25 11:30,25,4.57,4.599,4.565,4.599,90
20140701|2014-02-25 12:00,25,4.589,4.606,4.587,4.606,32
20140701|2014-02-25 12:30,25,4.641,4.66,4.628,4.66,82
20140701|2014-02-25 13:00,25,4.657,4.675,4.608,4.627,196
20140701|2014-02-25 13:30,25,4.583,4.602,4.583,4.602,11
20140701|2014-02-25 14:00,25,4.596,4.596,4.588,4.588,12
20140701|2014-02-25 14:30,25,4.587,4.587,4.587,4.587,5
20140701|2014-02-25 15:00,25,4.588,4.588,4.586,4.586,4
20140701|2014-02-25 15:30,25,4.593,4.598,4.591,4.598,12
20140701|2014-02-25 16:00,25,4.605,4.609,4.605,4.609,9
20140701|2014-02-25 18:00,26,4.615,4.618,4.598,4.618,30
20140701|2014-02-25 18:30,26,4.619,4.63,4.607,4.607,20
20140701|2014-02-25 19:30,26,4.617,4.617,4.617,4.617,1
20140701|2014-02-25 20:00,26,4.61,4.626,4.61,4.616,6
20140701|2014-02-25 21:00,26,4.63,4.63,4.63,4.63,1
20140701|2014-02-25 22:00,26,4.61,4.621,4.61,4.621,5
20140701|2014-02-25 22:30,26,4.614,4.615,4.613,4.615,4
20140701|2014-02-25 23:00,26,4.615,4.616,4.594,4.61,31
20140701|2014-02-25 23:30,26,4.606,4.614,4.606,4.614,11
20140701|2014-02-26 00:00,26,4.614,4.614,4.614,4.614,1
20140701|2014-02-26 00:30,26,4.606,4.615,4.599,4.615,3
20140701|2014-02-26 01:00,26,4.598,4.598,4.598,4.598,1
20140701|2014-02-26 01:30,26,4.602,4.602,4.552,4.552,4
20140701|2014-02-26 05:30,26,4.558,4.558,4.553,4.553,9
20140701|2014-02-26 06:00,26,4.548,4.548,4.53,4.543,29
20140701|2014-02-26 06:30,26,4.547,4.55,4.518,4.52,22
20140701|2014-02-26 07:00,26,4.521,4.532,4.507,4.524,110
20140701|2014-02-26 07:30,26,4.529,4.533,4.514,4.533,215
20140701|2014-02-26 08:00,26,4.535,4.541,4.519,4.541,141
20140701|2014-02-26 08:30,26,4.556,4.586,4.555,4.578,65
20140701|2014-02-26 09:00,26,4.584,4.584,4.537,4.538,41
20140701|2014-02-26 09:30,26,4.529,4.529,4.496,4.525,132
20140701|2014-02-26 10:00,26,4.527,4.534,4.512,4.526,130
20140701|2014-02-26 10:30,26,4.524,4.536,4.517,4.536,116
20140701|2014-02-26 11:00,26,4.528,4.532,4.528,4.532,10
20140701|2014-02-26 11:30,26,4.533,4.56,4.53,4.53,11
20140701|2014-02-26 12:00,26,4.52,4.536,4.505,4.507,56
20140701|2014-02-26 12:30,26,4.498,4.535,4.496,4.524,27
20140701|2014-02-26 13:00,26,4.55,4.558,4.515,4.515,45
20140701|2014-02-26 13:30,26,4.513,4.516,4.499,4.516,45
20140701|2014-02-26 14:00,26,4.52,4.527,4.508,4.508,22
20140701|2014-02-26 14:30,26,4.517,4.518,4.504,4.504,23
20140701|2014-02-26 15:00,26,4.498,4.508,4.498,4.508,26
20140701|2014-02-26 15:30,26,4.504,4.504,4.495,4.495,3
20140701|2014-02-26 17:30,27,4.516,4.516,4.516,4.516,5
20140701|2014-02-26 18:00,27,4.51,4.51,4.505,4.505,3
20140701|2014-02-26 18:30,27,4.505,4.505,4.505,4.505,2
20140701|2014-02-26 21:00,27,4.517,4.517,4.517,4.517,1
20140701|2014-02-26 21:30,27,4.515,4.515,4.515,4.515,1
20140701|2014-02-26 22:30,27,4.49,4.49,4.49,4.49,2
20140701|2014-02-26 23:00,27,4.48,4.48,4.48,4.48,2
20140701|2014-02-27 00:00,27,4.494,4.494,4.494,4.494,1
20140701|2014-02-27 01:00,27,4.487,4.487,4.485,4.485,3
20140701|2014-02-27 03:30,27,4.48,4.48,4.48,4.48,1
20140701|2014-02-27 05:00,27,4.471,4.471,4.45,4.45,3
20140701|2014-02-27 06:00,27,4.477,4.477,4.47,4.47,2
20140701|2014-02-27 06:30,27,4.476,4.476,4.469,4.471,7
20140701|2014-02-27 07:00,27,4.481,4.51,4.481,4.504,20
20140701|2014-02-27 07:30,27,4.494,4.494,4.459,4.468,114
20140701|2014-02-27 08:00,27,4.48,4.51,4.48,4.51,59
20140701|2014-02-27 08:30,27,4.515,4.523,4.512,4.517,58
20140701|2014-02-27 09:00,27,4.52,4.528,4.49,4.493,101
20140701|2014-02-27 09:30,27,4.499,4.569,4.499,4.531,364
20140701|2014-02-27 10:00,27,4.529,4.539,4.499,4.539,112
20140701|2014-02-27 10:30,27,4.549,4.549,4.526,4.534,42
20140701|2014-02-27 11:00,27,4.546,4.546,4.543,4.543,8
20140701|2014-02-27 11:30,27,4.56,4.56,4.534,4.548,30
20140701|2014-02-27 12:00,27,4.556,4.57,4.546,4.57,30
20140701|2014-02-27 12:30,27,4.551,4.557,4.525,4.541,30
20140701|2014-02-27 13:00,27,4.53,4.535,4.519,4.535,17
20140701|2014-02-27 13:30,27,4.512,4.516,4.512,4.514,9
20140701|2014-02-27 14:00,27,4.503,4.503,4.495,4.495,2
20140701|2014-02-27 14:30,27,4.495,4.495,4.495,4.495,2
20140701|2014-02-27 15:00,27,4.485,4.49,4.485,4.49,2
20140701|2014-02-27 15:30,27,4.496,4.496,4.496,4.496,6
20140701|2014-02-27 16:00,27,4.49,4.49,4.49,4.49,1
20140701|2014-02-28 01:30,28,4.502,4.502,4.502,4.502,1
20140701|2014-02-28 02:30,28,4.509,4.509,4.509,4.509,1
20140701|2014-02-28 05:30,28,4.48,4.48,4.48,4.48,1
20140701|2014-02-28 06:30,28,4.508,4.508,4.508,4.508,1
20140701|2014-02-28 07:00,28,4.513,4.551,4.513,4.548,43
20140701|2014-02-28 07:30,28,4.544,4.548,4.511,4.548,27
20140701|2014-02-28 08:00,28,4.564,4.597,4.564,4.573,69
20140701|2014-02-28 08:30,28,4.566,4.59,4.555,4.578,60
20140701|2014-02-28 09:00,28,4.59,4.605,4.585,4.605,32
20140701|2014-02-28 09:30,28,4.597,4.623,4.597,4.61,39
20140701|2014-02-28 10:00,28,4.61,4.622,4.61,4.622,44
20140701|2014-02-28 10:30,28,4.614,4.618,4.596,4.616,69
20140701|2014-02-28 11:00,28,4.614,4.62,4.596,4.61,26
20140701|2014-02-28 11:30,28,4.614,4.626,4.613,4.624,193
20140701|2014-02-28 12:00,28,4.626,4.635,4.624,4.631,135
20140701|2014-02-28 12:30,28,4.634,4.64,4.63,4.635,59
20140701|2014-02-28 13:00,28,4.625,4.63,4.59,4.6,310
20140701|2014-02-28 13:30,28,4.592,4.596,4.585,4.595,196
20140701|2014-02-28 14:00,28,4.585,4.597,4.581,4.593,36
20140701|2014-02-28 14:30,28,4.6,4.6,4.592,4.592,15
20140701|2014-02-28 15:00,28,4.6,4.6,4.6,4.6,18
20140701|2014-02-28 16:00,28,4.6,4.6,4.6,4.6,1
20140701|2014-03-02 17:00,3,4.638,4.683,4.638,4.665,27
20140701|2014-03-02 17:30,3,4.665,4.671,4.65,4.67,31
20140701|2014-03-02 18:30,3,4.691,4.691,4.691,4.691,1
20140701|2014-03-02 19:00,3,4.688,4.688,4.687,4.687,3
20140701|2014-03-02 22:30,3,4.673,4.673,4.673,4.673,1
20140701|2014-03-03 00:30,3,4.661,4.661,4.661,4.661,1
20140701|2014-03-03 01:00,3,4.675,4.675,4.675,4.675,1
20140701|2014-03-03 01:30,3,4.687,4.687,4.687,4.687,1
20140701|2014-03-03 02:30,3,4.675,4.675,4.675,4.675,1
20140701|2014-03-03 03:00,3,4.686,4.687,4.686,4.687,4
20140701|2014-03-03 04:30,3,4.67,4.67,4.67,4.67,1
20140701|2014-03-03 05:00,3,4.664,4.664,4.664,4.664,2
20140701|2014-03-03 05:30,3,4.68,4.69,4.68,4.69,14
20140701|2014-03-03 06:00,3,4.667,4.677,4.667,4.677,8
20140701|2014-03-03 06:30,3,4.652,4.678,4.64,4.678,164
20140701|2014-03-03 07:00,3,4.683,4.69,4.666,4.668,98
20140701|2014-03-03 07:30,3,4.662,4.668,4.658,4.66,49
20140701|2014-03-03 08:00,3,4.66,4.677,4.621,4.621,175
20140701|2014-03-03 08:30,3,4.622,4.642,4.583,4.583,572
20140701|2014-03-03 09:00,3,4.568,4.588,4.551,4.577,144
20140701|2014-03-03 09:30,3,4.573,4.573,4.534,4.546,65
20140701|2014-03-03 10:00,3,4.552,4.573,4.552,4.565,41
20140701|2014-03-03 10:30,3,4.577,4.577,4.565,4.57,30
20140701|2014-03-03 11:00,3,4.565,4.578,4.562,4.578,18
20140701|2014-03-03 11:30,3,4.581,4.583,4.575,4.581,84
20140701|2014-03-03 12:00,3,4.565,4.565,4.53,4.543,26
20140701|2014-03-03 12:30,3,4.544,4.544,4.525,4.54,51
20140701|2014-03-03 13:00,3,4.553,4.562,4.507,4.507,121
20140701|2014-03-03 13:30,3,4.509,4.51,4.486,4.507,94
20140701|2014-03-03 14:00,3,4.5,4.5,4.487,4.49,16
20140701|2014-03-03 14:30,3,4.506,4.513,4.506,4.513,4
20140701|2014-03-03 15:00,3,4.511,4.525,4.511,4.525,41
20140701|2014-03-03 15:30,3,4.528,4.547,4.528,4.547,4
20140701|2014-03-03 16:00,3,4.536,4.536,4.536,4.536,1
20140701|2014-03-03 17:00,4,4.55,4.55,4.55,4.55,1
20140701|2014-03-04 02:00,4,4.542,4.542,4.542,4.542,1
20140701|2014-03-04 05:00,4,4.543,4.543,4.543,4.543,1
20140701|2014-03-04 06:00,4,4.547,4.547,4.53,4.53,2
20140701|2014-03-04 06:30,4,4.541,4.557,4.541,4.556,8
20140701|2014-03-04 07:00,4,4.57,4.584,4.57,4.577,24
20140701|2014-03-04 07:30,4,4.581,4.606,4.571,4.571,43
20140701|2014-03-04 08:00,4,4.586,4.629,4.586,4.61,70
20140701|2014-03-04 08:30,4,4.598,4.598,4.561,4.578,55
20140701|2014-03-04 09:00,4,4.579,4.596,4.575,4.592,42
20140701|2014-03-04 09:30,4,4.6,4.602,4.577,4.578,81
20140701|2014-03-04 10:00,4,4.579,4.582,4.552,4.564,62
20140701|2014-03-04 10:30,4,4.552,4.574,4.55,4.555,112
20140701|2014-03-04 11:00,4,4.553,4.555,4.532,4.544,61
20140701|2014-03-04 11:30,4,4.565,4.582,4.565,4.582,46
20140701|2014-03-04 12:00,4,4.585,4.614,4.584,4.614,134
20140701|2014-03-04 12:30,4,4.605,4.615,4.599,4.615,47
20140701|2014-03-04 13:00,4,4.609,4.637,4.605,4.633,71
20140701|2014-03-04 13:30,4,4.633,4.633,4.619,4.619,18
20140701|2014-03-04 14:00,4,4.606,4.606,4.599,4.602,9
20140701|2014-03-04 14:30,4,4.601,4.601,4.597,4.598,18
20140701|2014-03-04 15:00,4,4.596,4.606,4.596,4.606,32
20140701|2014-03-04 15:30,4,4.609,4.62,4.609,4.62,4
20140701|2014-03-04 16:00,4,4.621,4.622,4.621,4.622,3
20140701|2014-03-04 17:00,5,4.615,4.625,4.615,4.625,15
20140701|2014-03-04 19:30,5,4.616,4.635,4.616,4.635,4
20140701|2014-03-04 20:00,5,4.633,4.633,4.633,4.633,1
20140701|2014-03-04 21:00,5,4.644,4.65,4.644,4.65,26
20140701|2014-03-04 22:30,5,4.64,4.64,4.64,4.64,1
20140701|2014-03-05 01:30,5,4.666,4.666,4.658,4.658,8
20140701|2014-03-05 02:00,5,4.647,4.647,4.647,4.647,1
20140701|2014-03-05 03:00,5,4.631,4.631,4.631,4.631,1
20140701|2014-03-05 04:30,5,4.637,4.637,4.637,4.637,1
20140701|2014-03-05 05:00,5,4.63,4.632,4.63,4.632,2
20140701|2014-03-05 06:00,5,4.626,4.626,4.6,4.618,38
20140701|2014-03-05 06:30,5,4.618,4.618,4.604,4.605,25
20140701|2014-03-05 07:00,5,4.611,4.625,4.598,4.621,23
20140701|2014-03-05 07:30,5,4.62,4.62,4.603,4.607,68
20140701|2014-03-05 08:00,5,4.605,4.614,4.585,4.593,185
20140701|2014-03-05 08:30,5,4.591,4.64,4.59,4.633,422
20140701|2014-03-05 09:00,5,4.629,4.63,4.601,4.606,105
20140701|2014-03-05 09:30,5,4.609,4.646,4.605,4.608,53
20140701|2014-03-05 10:00,5,4.62,4.62,4.593,4.593,74
20140701|2014-03-05 10:30,5,4.599,4.604,4.574,4.589,101
20140701|2014-03-05 11:00,5,4.577,4.577,4.547,4.57,89
20140701|2014-03-05 11:30,5,4.562,4.582,4.549,4.549,49
20140701|2014-03-05 12:00,5,4.549,4.554,4.533,4.533,27
20140701|2014-03-05 12:30,5,4.522,4.56,4.522,4.56,50
20140701|2014-03-05 13:00,5,4.542,4.565,4.529,4.551,113
20140701|2014-03-05 13:30,5,4.552,4.562,4.552,4.555,31
20140701|2014-03-05 14:00,5,4.565,4.573,4.565,4.568,4
20140701|2014-03-05 14:30,5,4.58,4.58,4.58,4.58,1
20140701|2014-03-05 15:00,5,4.573,4.573,4.569,4.569,8
20140701|2014-03-05 15:30,5,4.565,4.565,4.565,4.565,3
20140701|2014-03-05 23:00,6,4.581,4.581,4.581,4.581,1
20140701|2014-03-06 01:00,6,4.597,4.597,4.597,4.597,1
20140701|2014-03-06 02:30,6,4.6,4.6,4.6,4.6,3
20140701|2014-03-06 03:00,6,4.603,4.603,4.603,4.603,3
20140701|2014-03-06 03:30,6,4.597,4.597,4.597,4.597,4
20140701|2014-03-06 05:00,6,4.584,4.584,4.584,4.584,1
20140701|2014-03-06 05:30,6,4.556,4.556,4.556,4.556,1
20140701|2014-03-06 06:00,6,4.556,4.556,4.556,4.556,1
20140701|2014-03-06 07:00,6,4.553,4.553,4.543,4.543,3
20140701|2014-03-06 07:30,6,4.563,4.574,4.537,4.537,72
20140701|2014-03-06 08:00,6,4.53,4.58,4.528,4.58,90
20140701|2014-03-06 08:30,6,4.572,4.591,4.572,4.583,30
20140701|2014-03-06 09:00,6,4.586,4.586,4.545,4.553,241
20140701|2014-03-06 09:30,6,4.554,4.682,4.554,4.66,434
20140701|2014-03-06 10:00,6,4.661,4.664,4.63,4.647,310
20140701|2014-03-06 10:30,6,4.637,4.661,4.622,4.635,246
20140701|2014-03-06 11:00,6,4.635,4.654,4.63,4.632,181
20140701|2014-03-06 11:30,6,4.628,4.638,4.605,4.619,169
20140701|2014-03-06 12:00,6,4.621,4.635,4.597,4.623,77
20140701|2014-03-06 12:30,6,4.642,4.648,4.63,4.63,62
20140701|2014-03-06 13:00,6,4.622,4.657,4.622,4.656,360
20140701|2014-03-06 13:30,6,4.653,4.653,4.646,4.65,128
20140701|2014-03-06 14:00,6,4.65,4.652,4.644,4.645,97
20140701|2014-03-06 14:30,6,4.645,4.647,4.645,4.647,6
20140701|2014-03-06 15:00,6,4.635,4.637,4.629,4.629,14
20140701|2014-03-06 15:30,6,4.627,4.631,4.627,4.63,24
20140701|2014-03-06 16:00,6,4.628,4.631,4.622,4.623,32
20140701|2014-03-06 17:00,7,4.627,4.627,4.627,4.627,2
20140701|2014-03-06 17:30,7,4.632,4.633,4.632,4.633,3
20140701|2014-03-06 19:00,7,4.641,4.642,4.638,4.638,10
20140701|2014-03-06 21:00,7,4.661,4.661,4.661,4.661,1
20140701|2014-03-06 23:30,7,4.655,4.655,4.643,4.643,3
20140701|2014-03-07 00:00,7,4.643,4.643,4.642,4.642,5
20140701|2014-03-07 00:30,7,4.637,4.637,4.637,4.637,1
20140701|2014-03-07 01:00,7,4.641,4.641,4.641,4.641,1
20140701|2014-03-07 02:00,7,4.637,4.637,4.635,4.635,2
20140701|2014-03-07 02:30,7,4.628,4.628,4.628,4.628,2
20140701|2014-03-07 03:00,7,4.623,4.623,4.623,4.623,1
20140701|2014-03-07 07:00,7,4.625,4.625,4.608,4.614,30
20140701|2014-03-07 07:30,7,4.611,4.636,4.601,4.618,42
20140701|2014-03-07 08:00,7,4.622,4.659,4.615,4.659,99
20140701|2014-03-07 08:30,7,4.647,4.653,4.633,4.645,153
20140701|2014-03-07 09:00,7,4.646,4.646,4.627,4.629,107
20140701|2014-03-07 09:30,7,4.631,4.655,4.622,4.655,52
20140701|2014-03-07 10:00,7,4.656,4.656,4.635,4.638,38
20140701|2014-03-07 10:30,7,4.647,4.649,4.606,4.606,42
20140701|2014-03-07 11:00,7,4.616,4.633,4.616,4.633,115
20140701|2014-03-07 11:30,7,4.63,4.63,4.616,4.616,8
20140701|2014-03-07 12:00,7,4.623,4.623,4.611,4.62,26
20140701|2014-03-07 12:30,7,4.643,4.643,4.613,4.613,6
20140701|2014-03-07 13:00,7,4.608,4.631,4.583,4.623,720
20140701|2014-03-07 13:30,7,4.62,4.622,4.62,4.621,13
20140701|2014-03-07 14:30,7,4.614,4.614,4.612,4.612,3
20140701|2014-03-07 15:00,7,4.622,4.623,4.622,4.623,8
20140701|2014-03-07 15:30,7,4.624,4.624,4.624,4.624,1
20140701|2014-03-07 16:00,7,4.625,4.625,4.625,4.625,1
20140701|2014-03-09 17:00,10,4.614,4.614,4.614,4.614,1
20140701|2014-03-10 00:30,10,4.593,4.593,4.593,4.593,1
20140701|2014-03-10 03:00,10,4.576,4.576,4.576,4.576,1
20140701|2014-03-10 04:30,10,4.63,4.63,4.63,4.63,1
20140701|2014-03-10 05:00,10,4.658,4.702,4.658,4.699,20
20140701|2014-03-10 05:30,10,4.708,4.708,4.69,4.69,11
20140701|2014-03-10 06:00,10,4.68,4.68,4.671,4.671,11
20140701|2014-03-10 06:30,10,4.67,4.672,4.67,4.672,6
20140701|2014-03-10 07:00,10,4.663,4.702,4.663,4.702,40
20140701|2014-03-10 07:30,10,4.689,4.697,4.65,4.65,12
20140701|2014-03-10 08:00,10,4.648,4.669,4.609,4.612,73
20140701|2014-03-10 08:30,10,4.604,4.606,4.588,4.598,63
20140701|2014-03-10 09:00,10,4.58,4.603,4.574,4.599,40
20140701|2014-03-10 09:30,10,4.607,4.625,4.6,4.625,10
20140701|2014-03-10 10:00,10,4.629,4.662,4.629,4.659,46
20140701|2014-03-10 10:30,10,4.655,4.658,4.618,4.618,35
20140701|2014-03-10 11:00,10,4.627,4.632,4.609,4.609,29
20140701|2014-03-10 12:00,10,4.64,4.64,4.64,4.64,1
20140701|2014-03-10 12:30,10,4.601,4.601,4.583,4.588,38
20140701|2014-03-10 13:00,10,4.589,4.639,4.58,4.638,46
20140701|2014-03-10 13:30,10,4.633,4.635,4.627,4.627,46
20140701|2014-03-10 14:00,10,4.632,4.637,4.628,4.631,19
20140701|2014-03-10 14:30,10,4.634,4.634,4.63,4.632,26
20140701|2014-03-10 15:00,10,4.636,4.639,4.635,4.639,7
20140701|2014-03-10 15:30,10,4.644,4.645,4.643,4.644,13
20140701|2014-03-10 16:00,10,4.643,4.646,4.643,4.646,2
20140701|2014-03-10 17:00,11,4.645,4.648,4.637,4.637,5
20140701|2014-03-10 17:30,11,4.63,4.65,4.63,4.65,6
20140701|2014-03-10 18:00,11,4.639,4.646,4.639,4.646,3
20140701|2014-03-10 18:30,11,4.645,4.645,4.645,4.645,1
20140701|2014-03-10 19:00,11,4.648,4.648,4.648,4.648,1
20140701|2014-03-10 20:00,11,4.652,4.653,4.652,4.653,8
20140701|2014-03-10 20:30,11,4.651,4.651,4.644,4.649,16
20140701|2014-03-10 22:00,11,4.649,4.651,4.647,4.647,6
20140701|2014-03-10 22:30,11,4.652,4.652,4.648,4.648,3
20140701|2014-03-10 23:00,11,4.652,4.657,4.652,4.657,2
20140701|2014-03-10 23:30,11,4.646,4.651,4.646,4.651,10
20140701|2014-03-11 01:30,11,4.67,4.67,4.666,4.666,4
20140701|2014-03-11 02:00,11,4.668,4.668,4.666,4.666,2
20140701|2014-03-11 03:00,11,4.66,4.66,4.66,4.66,1
20140701|2014-03-11 03:30,11,4.648,4.648,4.648,4.648,1
20140701|2014-03-11 04:30,11,4.644,4.644,4.644,4.644,1
20140701|2014-03-11 06:00,11,4.64,4.64,4.64,4.64,1
20140701|2014-03-11 07:00,11,4.652,4.663,4.637,4.637,25
20140701|2014-03-11 07:30,11,4.636,4.636,4.621,4.636,38
20140701|2014-03-11 08:00,11,4.623,4.639,4.607,4.607,69
20140701|2014-03-11 08:30,11,4.602,4.639,4.598,4.639,97
20140701|2014-03-11 09:00,11,4.634,4.639,4.61,4.619,81
20140701|2014-03-11 09:30,11,4.617,4.622,4.583,4.588,38
20140701|2014-03-11 10:00,11,4.581,4.598,4.58,4.595,29
20140701|2014-03-11 10:30,11,4.604,4.604,4.584,4.593,75
20140701|2014-03-11 11:00,11,4.591,4.6,4.585,4.6,62
20140701|2014-03-11 11:30,11,4.606,4.606,4.591,4.593,10
20140701|2014-03-11 12:00,11,4.605,4.609,4.605,4.609,5
20140701|2014-03-11 12:30,11,4.601,4.601,4.6,4.6,3
20140701|2014-03-11 13:00,11,4.601,4.614,4.587,4.597,120
20140701|2014-03-11 13:30,11,4.593,4.61,4.588,4.603,18
20140701|2014-03-11 14:00,11,4.614,4.614,4.602,4.602,6
20140701|2014-03-11 15:00,11,4.585,4.594,4.576,4.594,5
20140701|2014-03-11 15:30,11,4.595,4.595,4.594,4.594,13
20140701|2014-03-11 16:00,11,4.606,4.606,4.599,4.599,4
20140701|2014-03-11 19:00,12,4.589,4.589,4.589,4.589,2
20140701|2014-03-11 19:30,12,4.595,4.595,4.595,4.595,1
20140701|2014-03-11 20:00,12,4.597,4.597,4.597,4.597,1
20140701|2014-03-11 20:30,12,4.603,4.603,4.603,4.603,1
20140701|2014-03-11 21:00,12,4.602,4.602,4.602,4.602,1
20140701|2014-03-11 21:30,12,4.602,4.602,4.602,4.602,17
20140701|2014-03-11 22:00,12,4.603,4.609,4.602,4.604,11
20140701|2014-03-11 22:30,12,4.609,4.612,4.609,4.612,2
20140701|2014-03-11 23:00,12,4.615,4.617,4.615,4.617,7
20140701|2014-03-11 23:30,12,4.622,4.622,4.622,4.622,1
20140701|2014-03-12 01:00,12,4.625,4.628,4.621,4.627,14
20140701|2014-03-12 01:30,12,4.628,4.629,4.625,4.629,5
20140701|2014-03-12 02:00,12,4.624,4.625,4.624,4.624,8
20140701|2014-03-12 02:30,12,4.625,4.625,4.62,4.622,19
20140701|2014-03-12 03:00,12,4.6,4.601,4.6,4.601,2
20140701|2014-03-12 03:30,12,4.6,4.6,4.6,4.6,1
20140701|2014-03-12 04:00,12,4.617,4.617,4.617,4.617,1
20140701|2014-03-12 04:30,12,4.6,4.6,4.6,4.6,2
20140701|2014-03-12 05:30,12,4.594,4.594,4.594,4.594,10
20140701|2014-03-12 06:30,12,4.597,4.599,4.587,4.587,18
20140701|2014-03-12 07:00,12,4.57,4.575,4.57,4.575,9
20140701|2014-03-12 07:30,12,4.576,4.591,4.575,4.582,43
20140701|2014-03-12 08:00,12,4.582,4.591,4.478,4.499,574
20140701|2014-03-12 08:30,12,4.503,4.519,4.501,4.505,146
20140701|2014-03-12 09:00,12,4.512,4.539,4.512,4.52,41
20140701|2014-03-12 09:30,12,4.521,4.531,4.51,4.531,54
20140701|2014-03-12 10:00,12,4.534,4.537,4.515,4.53,57
20140701|2014-03-12 10:30,12,4.538,4.543,4.528,4.528,72
20140701|2014-03-12 11:00,12,4.524,4.54,4.524,4.538,31
20140701|2014-03-12 11:30,12,4.539,4.545,4.535,4.538,58
20140701|2014-03-12 12:00,12,4.531,4.542,4.531,4.533,8
20140701|2014-03-12 12:30,12,4.535,4.551,4.535,4.548,33
20140701|2014-03-12 13:00,12,4.55,4.553,4.5,4.504,126
20140701|2014-03-12 13:30,12,4.507,4.514,4.507,4.514,12
20140701|2014-03-12 14:00,12,4.523,4.523,4.515,4.515,100
20140701|2014-03-12 14:30,12,4.518,4.525,4.518,4.525,12
20140701|2014-03-12 15:00,12,4.518,4.519,4.502,4.506,65
20140701|2014-03-12 15:30,12,4.506,4.513,4.505,4.509,32
20140701|2014-03-12 16:00,12,4.505,4.505,4.505,4.505,1
20140701|2014-03-12 17:00,13,4.511,4.511,4.502,4.502,3
20140701|2014-03-12 18:00,13,4.486,4.486,4.485,4.485,2
20140701|2014-03-12 18:30,13,4.49,4.491,4.486,4.486,12
20140701|2014-03-12 19:00,13,4.492,4.494,4.487,4.491,19
20140701|2014-03-12 20:00,13,4.498,4.498,4.489,4.489,4
20140701|2014-03-12 20:30,13,4.491,4.491,4.491,4.491,2
20140701|2014-03-12 22:00,13,4.483,4.483,4.483,4.483,3
20140701|2014-03-12 22:30,13,4.505,4.505,4.505,4.505,1
20140701|2014-03-12 23:00,13,4.505,4.505,4.505,4.505,3
20140701|2014-03-12 23:30,13,4.505,4.507,4.504,4.506,26
20140701|2014-03-13 02:00,13,4.47,4.471,4.47,4.47,4
20140701|2014-03-13 04:00,13,4.47,4.472,4.47,4.472,2
20140701|2014-03-13 05:30,13,4.456,4.457,4.441,4.444,76
20140701|2014-03-13 06:00,13,4.438,4.443,4.437,4.437,5
20140701|2014-03-13 06:30,13,4.448,4.459,4.445,4.458,26
20140701|2014-03-13 07:00,13,4.458,4.464,4.45,4.459,28
20140701|2014-03-13 07:30,13,4.47,4.474,4.452,4.453,44
20140701|2014-03-13 08:00,13,4.456,4.462,4.435,4.454,192
20140701|2014-03-13 08:30,13,4.457,4.474,4.451,4.453,110
20140701|2014-03-13 09:00,13,4.451,4.469,4.444,4.465,348
20140701|2014-03-13 09:30,13,4.443,4.481,4.424,4.47,416
20140701|2014-03-13 10:00,13,4.469,4.479,4.458,4.476,83
20140701|2014-03-13 10:30,13,4.475,4.489,4.463,4.469,99
20140701|2014-03-13 11:00,13,4.473,4.473,4.454,4.46,29
20140701|2014-03-13 11:30,13,4.459,4.461,4.44,4.45,95
20140701|2014-03-13 12:00,13,4.444,4.451,4.429,4.429,169
20140701|2014-03-13 12:30,13,4.425,4.425,4.404,4.409,272
20140701|2014-03-13 13:00,13,4.408,4.437,4.398,4.423,288
20140701|2014-03-13 13:30,13,4.418,4.433,4.418,4.424,13
20140701|2014-03-13 14:00,13,4.424,4.424,4.413,4.413,39
20140701|2014-03-13 14:30,13,4.423,4.425,4.423,4.424,6
20140701|2014-03-13 15:00,13,4.433,4.433,4.429,4.429,10
20140701|2014-03-13 15:30,13,4.429,4.429,4.42,4.42,25
20140701|2014-03-13 16:00,13,4.42,4.421,4.413,4.413,23
20140701|2014-03-13 17:00,14,4.42,4.42,4.42,4.42,1
20140701|2014-03-13 18:00,14,4.395,4.396,4.395,4.396,8
20140701|2014-03-13 19:00,14,4.393,4.395,4.393,4.395,4
20140701|2014-03-13 19:30,14,4.397,4.4,4.397,4.399,11
20140701|2014-03-13 21:30,14,4.41,4.41,4.41,4.41,1
20140701|2014-03-13 23:00,14,4.426,4.426,4.426,4.426,7
20140701|2014-03-14 01:00,14,4.418,4.418,4.418,4.418,1
20140701|2014-03-14 02:30,14,4.394,4.394,4.394,4.394,1
20140701|2014-03-14 03:00,14,4.393,4.4,4.384,4.384,6
20140701|2014-03-14 03:30,14,4.385,4.388,4.385,4.388,2
20140701|2014-03-14 04:00,14,4.396,4.4,4.396,4.4,3
20140701|2014-03-14 04:30,14,4.394,4.394,4.394,4.394,1
20140701|2014-03-14 05:00,14,4.4,4.4,4.4,4.4,1
20140701|2014-03-14 05:30,14,4.396,4.396,4.388,4.388,6
20140701|2014-03-14 06:00,14,4.4,4.404,4.39,4.39,24
20140701|2014-03-14 06:30,14,4.404,4.414,4.404,4.41,13
20140701|2014-03-14 07:00,14,4.418,4.431,4.418,4.428,25
20140701|2014-03-14 07:30,14,4.426,4.43,4.415,4.415,12
20140701|2014-03-14 08:00,14,4.416,4.463,4.413,4.455,655
20140701|2014-03-14 08:30,14,4.45,4.463,4.438,4.439,60
20140701|2014-03-14 09:00,14,4.442,4.46,4.439,4.46,29
20140701|2014-03-14 09:30,14,4.458,4.466,4.452,4.462,41
20140701|2014-03-14 10:00,14,4.462,4.465,4.444,4.445,65
20140701|2014-03-14 10:30,14,4.447,4.447,4.429,4.429,49
20140701|2014-03-14 11:00,14,4.432,4.444,4.423,4.439,40
20140701|2014-03-14 11:30,14,4.434,4.463,4.434,4.46,76
20140701|2014-03-14 12:00,14,4.466,4.47,4.459,4.47,30
20140701|2014-03-14 12:30,14,4.479,4.479,4.463,4.465,23
20140701|2014-03-14 13:00,14,4.462,4.476,4.457,4.472,86
20140701|2014-03-14 13:30,14,4.47,4.48,4.469,4.472,20
20140701|2014-03-14 14:00,14,4.467,4.474,4.467,4.472,15
20140701|2014-03-14 14:30,14,4.472,4.472,4.469,4.469,18
20140701|2014-03-14 15:00,14,4.47,4.47,4.468,4.468,6
20140701|2014-03-14 15:30,14,4.461,4.467,4.461,4.467,6
20140701|2014-03-16 17:00,17,4.513,4.56,4.513,4.527,65
20140701|2014-03-16 18:00,17,4.512,4.512,4.512,4.512,1
20140701|2014-03-16 22:30,17,4.525,4.525,4.52,4.52,7
20140701|2014-03-16 23:00,17,4.525,4.525,4.524,4.524,6
20140701|2014-03-16 23:30,17,4.531,4.531,4.531,4.531,1
20140701|2014-03-17 01:00,17,4.526,4.526,4.526,4.526,1
20140701|2014-03-17 03:00,17,4.528,4.528,4.528,4.528,1
20140701|2014-03-17 04:30,17,4.541,4.541,4.541,4.541,1
20140701|2014-03-17 05:30,17,4.547,4.549,4.547,4.549,10
20140701|2014-03-17 06:00,17,4.551,4.555,4.55,4.554,31
20140701|2014-03-17 06:30,17,4.551,4.551,4.549,4.549,2
20140701|2014-03-17 07:00,17,4.535,4.557,4.535,4.544,40
20140701|2014-03-17 07:30,17,4.545,4.57,4.543,4.57,59
20140701|2014-03-17 08:00,17,4.579,4.583,4.564,4.564,117
20140701|2014-03-17 08:30,17,4.558,4.57,4.555,4.567,63
20140701|2014-03-17 09:00,17,4.572,4.572,4.548,4.549,52
20140701|2014-03-17 09:30,17,4.554,4.562,4.553,4.562,17
20140701|2014-03-17 10:00,17,4.551,4.556,4.549,4.556,11
20140701|2014-03-17 10:30,17,4.556,4.564,4.553,4.564,51
20140701|2014-03-17 11:00,17,4.563,4.573,4.558,4.573,20
20140701|2014-03-17 11:30,17,4.558,4.574,4.558,4.574,9
20140701|2014-03-17 12:00,17,4.562,4.58,4.562,4.568,18
20140701|2014-03-17 12:30,17,4.556,4.56,4.548,4.554,24
20140701|2014-03-17 13:00,17,4.565,4.572,4.551,4.553,114
20140701|2014-03-17 13:30,17,4.552,4.555,4.546,4.555,19
20140701|2014-03-17 14:00,17,4.541,4.541,4.541,4.541,1
20140701|2014-03-17 14:30,17,4.541,4.542,4.539,4.542,10
20140701|2014-03-17 15:00,17,4.542,4.55,4.536,4.55,46
20140701|2014-03-17 15:30,17,4.544,4.544,4.544,4.544,2
20140701|2014-03-17 17:00,18,4.532,4.532,4.532,4.532,1
20140701|2014-03-17 17:30,18,4.515,4.515,4.515,4.515,1
20140701|2014-03-17 19:00,18,4.556,4.556,4.556,4.556,1
20140701|2014-03-17 23:30,18,4.554,4.554,4.554,4.554,1
20140701|2014-03-18 00:00,18,4.546,4.546,4.546,4.546,1
20140701|2014-03-18 02:00,18,4.536,4.536,4.536,4.536,1
20140701|2014-03-18 05:30,18,4.532,4.532,4.532,4.532,2
20140701|2014-03-18 06:00,18,4.54,4.54,4.54,4.54,1
20140701|2014-03-18 06:30,18,4.527,4.527,4.525,4.525,6
20140701|2014-03-18 07:00,18,4.5,4.505,4.5,4.503,13
20140701|2014-03-18 07:30,18,4.505,4.535,4.502,4.528,20
20140701|2014-03-18 08:00,18,4.501,4.516,4.495,4.515,92
20140701|2014-03-18 08:30,18,4.517,4.527,4.515,4.527,37
20140701|2014-03-18 09:00,18,4.525,4.525,4.503,4.504,18
20140701|2014-03-18 09:30,18,4.508,4.518,4.505,4.515,35
20140701|2014-03-18 10:00,18,4.509,4.517,4.501,4.508,51
20140701|2014-03-18 10:30,18,4.508,4.508,4.504,4.506,13
20140701|2014-03-18 11:30,18,4.515,4.52,4.515,4.518,21
20140701|2014-03-18 12:00,18,4.519,4.521,4.516,4.518,15
20140701|2014-03-18 12:30,18,4.518,4.518,4.5,4.503,24
20140701|2014-03-18 13:00,18,4.49,4.496,4.48,4.493,253
20140701|2014-03-18 13:30,18,4.491,4.504,4.49,4.5,56
20140701|2014-03-18 14:00,18,4.493,4.493,4.493,4.493,5
20140701|2014-03-18 14:30,18,4.49,4.49,4.49,4.49,5
20140701|2014-03-18 15:00,18,4.493,4.503,4.493,4.503,75
20140701|2014-03-18 15:30,18,4.504,4.504,4.491,4.499,58
20140701|2014-03-18 16:00,18,4.499,4.501,4.499,4.501,4
20140701|2014-03-18 18:00,19,4.493,4.496,4.493,4.496,2
20140701|2014-03-18 19:00,19,4.493,4.495,4.49,4.495,4
20140701|2014-03-18 20:00,19,4.497,4.497,4.497,4.497,1
20140701|2014-03-18 21:00,19,4.504,4.504,4.504,4.504,1
20140701|2014-03-18 21:30,19,4.504,4.507,4.504,4.507,3
20140701|2014-03-18 22:30,19,4.513,4.513,4.513,4.513,1
20140701|2014-03-18 23:00,19,4.512,4.512,4.491,4.494,32
20140701|2014-03-18 23:30,19,4.501,4.501,4.489,4.494,31
20140701|2014-03-19 00:00,19,4.486,4.492,4.486,4.491,34
20140701|2014-03-19 00:30,19,4.491,4.495,4.49,4.495,11
20140701|2014-03-19 01:00,19,4.492,4.496,4.492,4.496,3
20140701|2014-03-19 03:00,19,4.506,4.513,4.506,4.513,7
20140701|2014-03-19 03:30,19,4.509,4.513,4.504,4.513,17
20140701|2014-03-19 04:00,19,4.507,4.517,4.507,4.515,9
20140701|2014-03-19 04:30,19,4.51,4.517,4.51,4.517,26
20140701|2014-03-19 05:00,19,4.516,4.516,4.502,4.505,99
20140701|2014-03-19 05:30,19,4.504,4.514,4.504,4.514,2
20140701|2014-03-19 06:00,19,4.519,4.536,4.519,4.533,4
20140701|2014-03-19 07:00,19,4.529,4.543,4.527,4.531,8
20140701|2014-03-19 07:30,19,4.531,4.532,4.497,4.497,138
20140701|2014-03-19 08:00,19,4.495,4.501,4.478,4.48,247
20140701|2014-03-19 08:30,19,4.466,4.488,4.464,4.481,64
20140701|2014-03-19 09:00,19,4.48,4.48,4.467,4.473,94
20140701|2014-03-19 09:30,19,4.48,4.492,4.475,4.486,116
20140701|2014-03-19 10:00,19,4.483,4.486,4.479,4.483,37
20140701|2014-03-19 10:30,19,4.484,4.504,4.484,4.502,34
20140701|2014-03-19 11:00,19,4.504,4.52,4.504,4.512,28
20140701|2014-03-19 11:30,19,4.516,4.521,4.516,4.521,80
20140701|2014-03-19 12:00,19,4.521,4.523,4.511,4.513,32
20140701|2014-03-19 12:30,19,4.51,4.51,4.504,4.505,5
20140701|2014-03-19 13:00,19,4.505,4.526,4.495,4.525,345
20140701|2014-03-19 13:30,19,4.526,4.526,4.512,4.512,74
20140701|2014-03-19 14:00,19,4.516,4.523,4.516,4.523,30
20140701|2014-03-19 14:30,19,4.516,4.516,4.509,4.509,50
20140701|2014-03-19 15:00,19,4.509,4.515,4.509,4.51,45
20140701|2014-03-19 15:30,19,4.511,4.515,4.509,4.511,39
20140701|2014-03-19 16:00,19,4.511,4.511,4.511,4.511,1
20140701|2014-03-19 23:30,20,4.498,4.498,4.498,4.498,1
20140701|2014-03-20 03:30,20,4.461,4.461,4.456,4.456,3
20140701|2014-03-20 04:00,20,4.455,4.455,4.451,4.451,4
20140701|2014-03-20 05:00,20,4.459,4.459,4.459,4.459,1
20140701|2014-03-20 05:30,20,4.439,4.439,4.429,4.429,11
20140701|2014-03-20 06:30,20,4.45,4.46,4.45,4.451,5
20140701|2014-03-20 07:00,20,4.447,4.453,4.409,4.429,192
20140701|2014-03-20 07:30,20,4.426,4.443,4.425,4.437,19
20140701|2014-03-20 08:00,20,4.433,4.455,4.425,4.455,129
20140701|2014-03-20 08:30,20,4.455,4.487,4.452,4.48,113
20140701|2014-03-20 09:00,20,4.477,4.488,4.477,4.488,33
20140701|2014-03-20 09:30,20,4.474,4.474,4.412,4.432,400
20140701|2014-03-20 10:00,20,4.425,4.442,4.425,4.431,22
20140701|2014-03-20 10:30,20,4.433,4.437,4.433,4.437,9
20140701|2014-03-20 11:00,20,4.44,4.44,4.422,4.424,28
20140701|2014-03-20 11:30,20,4.426,4.427,4.407,4.42,320
20140701|2014-03-20 12:00,20,4.418,4.418,4.404,4.414,163
20140701|2014-03-20 12:30,20,4.408,4.416,4.406,4.409,79
20140701|2014-03-20 13:00,20,4.411,4.433,4.406,4.418,102
20140701|2014-03-20 13:30,20,4.416,4.418,4.415,4.417,28
20140701|2014-03-20 14:30,20,4.423,4.431,4.422,4.431,25
20140701|2014-03-20 15:00,20,4.431,4.431,4.425,4.43,81
20140701|2014-03-20 15:30,20,4.427,4.427,4.426,4.426,4
20140701|2014-03-20 16:00,20,4.422,4.427,4.42,4.427,9
20140701|2014-03-20 17:00,21,4.424,4.43,4.424,4.43,14
20140701|2014-03-20 17:30,21,4.415,4.415,4.414,4.414,4
20140701|2014-03-20 19:00,21,4.414,4.414,4.414,4.414,1
20140701|2014-03-20 22:30,21,4.41,4.41,4.41,4.41,1
20140701|2014-03-20 23:30,21,4.4,4.4,4.358,4.371,21
20140701|2014-03-21 00:00,21,4.381,4.381,4.381,4.381,2
20140701|2014-03-21 00:30,21,4.38,4.38,4.38,4.38,1
20140701|2014-03-21 01:30,21,4.386,4.386,4.385,4.385,4
20140701|2014-03-21 02:00,21,4.384,4.384,4.38,4.38,3
20140701|2014-03-21 02:30,21,4.374,4.376,4.374,4.376,7
20140701|2014-03-21 04:00,21,4.404,4.404,4.404,4.404,1
20140701|2014-03-21 05:00,21,4.394,4.394,4.394,4.394,2
20140701|2014-03-21 06:30,21,4.401,4.401,4.383,4.385,46
20140701|2014-03-21 07:00,21,4.372,4.388,4.366,4.367,209
20140701|2014-03-21 07:30,21,4.368,4.386,4.362,4.369,79
20140701|2014-03-21 08:00,21,4.372,4.372,4.356,4.37,228
20140701|2014-03-21 08:30,21,4.371,4.375,4.368,4.371,331
20140701|2014-03-21 09:00,21,4.368,4.38,4.365,4.365,208
20140701|2014-03-21 09:30,21,4.365,4.367,4.345,4.354,349
20140701|2014-03-21 10:00,21,4.358,4.374,4.355,4.374,36
20140701|2014-03-21 10:30,21,4.371,4.383,4.369,4.38,93
20140701|2014-03-21 11:00,21,4.378,4.379,4.369,4.37,16
20140701|2014-03-21 11:30,21,4.376,4.382,4.374,4.376,75
20140701|2014-03-21 12:00,21,4.376,4.38,4.364,4.367,69
20140701|2014-03-21 12:30,21,4.369,4.369,4.363,4.366,49
20140701|2014-03-21 13:00,21,4.37,4.373,4.359,4.367,349
20140701|2014-03-21 13:30,21,4.367,4.375,4.366,4.369,104
20140701|2014-03-21 14:00,21,4.363,4.369,4.363,4.369,24
20140701|2014-03-21 14:30,21,4.37,4.37,4.368,4.368,12
20140701|2014-03-21 15:00,21,4.368,4.368,4.366,4.366,5
20140701|2014-03-21 15:30,21,4.363,4.366,4.363,4.366,2
20140701|2014-03-21 16:00,21,4.366,4.366,4.365,4.365,3
20140701|2014-03-23 17:00,24,4.368,4.381,4.368,4.378,10
20140701|2014-03-23 17:30,24,4.38,4.387,4.38,4.383,14
20140701|2014-03-23 18:00,24,4.383,4.384,4.383,4.384,16
20140701|2014-03-23 19:00,24,4.385,4.385,4.385,4.385,1
20140701|2014-03-23 20:30,24,4.396,4.396,4.396,4.396,3
20140701|2014-03-23 21:00,24,4.396,4.396,4.396,4.396,1
20140701|2014-03-23 21:30,24,4.389,4.389,4.388,4.388,3
20140701|2014-03-23 22:30,24,4.379,4.379,4.379,4.379,2
20140701|2014-03-23 23:30,24,4.394,4.394,4.394,4.394,1
20140701|2014-03-24 00:00,24,4.398,4.398,4.398,4.398,2
20140701|2014-03-24 01:00,24,4.403,4.403,4.403,4.403,1
20140701|2014-03-24 02:00,24,4.404,4.404,4.404,4.404,4
20140701|2014-03-24 04:00,24,4.397,4.397,4.394,4.394,2
20140701|2014-03-24 04:30,24,4.39,4.39,4.389,4.389,2
20140701|2014-03-24 05:00,24,4.385,4.386,4.385,4.385,4
20140701|2014-03-24 05:30,24,4.383,4.389,4.383,4.389,4
20140701|2014-03-24 06:00,24,4.396,4.396,4.395,4.395,2
20140701|2014-03-24 06:30,24,4.375,4.381,4.374,4.378,11
20140701|2014-03-24 07:00,24,4.393,4.4,4.379,4.385,54
20140701|2014-03-24 07:30,24,4.387,4.393,4.377,4.377,57
20140701|2014-03-24 08:00,24,4.378,4.387,4.328,4.347,341
20140701|2014-03-24 08:30,24,4.347,4.363,4.341,4.358,274
20140701|2014-03-24 09:00,24,4.36,4.36,4.346,4.35,32
20140701|2014-03-24 09:30,24,4.35,4.36,4.35,4.354,44
20140701|2014-03-24 10:00,24,4.356,4.36,4.353,4.358,85
20140701|2014-03-24 10:30,24,4.355,4.36,4.35,4.353,86
20140701|2014-03-24 11:00,24,4.356,4.365,4.349,4.349,12
20140701|2014-03-24 11:30,24,4.343,4.343,4.336,4.342,81
20140701|2014-03-24 12:00,24,4.341,4.341,4.324,4.33,43
20140701|2014-03-24 12:30,24,4.331,4.34,4.331,4.34,35
20140701|2014-03-24 13:00,24,4.334,4.346,4.328,4.346,59
20140701|2014-03-24 13:30,24,4.346,4.353,4.346,4.348,100
20140701|2014-03-24 14:00,24,4.349,4.36,4.349,4.359,11
20140701|2014-03-24 14:30,24,4.358,4.358,4.358,4.358,3
20140701|2014-03-24 15:00,24,4.36,4.361,4.354,4.355,92
20140701|2014-03-24 15:30,24,4.354,4.354,4.354,4.354,1
20140701|2014-03-24 16:00,24,4.353,4.353,4.353,4.353,1
20140701|2014-03-24 17:00,25,4.359,4.359,4.359,4.359,1
20140701|2014-03-24 18:30,25,4.361,4.361,4.361,4.361,1
20140701|2014-03-24 20:00,25,4.359,4.359,4.359,4.359,1
20140701|2014-03-24 20:30,25,4.364,4.364,4.364,4.364,1
20140701|2014-03-24 21:00,25,4.362,4.362,4.362,4.362,2
20140701|2014-03-24 21:30,25,4.361,4.361,4.355,4.355,12
20140701|2014-03-24 22:00,25,4.357,4.358,4.352,4.356,30
20140701|2014-03-24 22:30,25,4.352,4.352,4.349,4.35,20
20140701|2014-03-24 23:00,25,4.35,4.354,4.349,4.353,25
20140701|2014-03-24 23:30,25,4.354,4.354,4.346,4.346,2
20140701|2014-03-25 00:30,25,4.346,4.346,4.346,4.346,1
20140701|2014-03-25 02:00,25,4.354,4.357,4.354,4.357,3
20140701|2014-03-25 03:00,25,4.369,4.37,4.369,4.369,16
20140701|2014-03-25 03:30,25,4.37,4.37,4.362,4.362,47
20140701|2014-03-25 04:00,25,4.366,4.371,4.365,4.366,38
20140701|2014-03-25 04:30,25,4.368,4.369,4.367,4.369,12
20140701|2014-03-25 05:00,25,4.372,4.372,4.372,4.372,1
20140701|2014-03-25 05:30,25,4.384,4.384,4.384,4.384,7
20140701|2014-03-25 06:00,25,4.384,4.389,4.383,4.388,31
20140701|2014-03-25 06:30,25,4.401,4.405,4.396,4.403,38
20140701|2014-03-25 07:00,25,4.404,4.436,4.404,4.43,156
20140701|2014-03-25 07:30,25,4.424,4.431,4.412,4.423,60
20140701|2014-03-25 08:00,25,4.424,4.462,4.421,4.452,496
20140701|2014-03-25 08:30,25,4.452,4.453,4.436,4.441,217
20140701|2014-03-25 09:00,25,4.441,4.445,4.437,4.44,54
20140701|2014-03-25 09:30,25,4.44,4.451,4.44,4.447,91
20140701|2014-03-25 10:00,25,4.449,4.456,4.449,4.455,51
20140701|2014-03-25 10:30,25,4.455,4.456,4.444,4.449,74
20140701|2014-03-25 11:00,25,4.446,4.455,4.446,4.455,100
20140701|2014-03-25 11:30,25,4.454,4.455,4.45,4.453,85
20140701|2014-03-25 12:00,25,4.454,4.483,4.452,4.48,238
20140701|2014-03-25 12:30,25,4.479,4.483,4.46,4.48,111
20140701|2014-03-25 13:00,25,4.479,4.485,4.469,4.475,175
20140701|2014-03-25 13:30,25,4.474,4.48,4.47,4.479,46
20140701|2014-03-25 14:00,25,4.479,4.486,4.479,4.483,18
20140701|2014-03-25 14:30,25,4.487,4.492,4.479,4.479,59
20140701|2014-03-25 15:00,25,4.472,4.481,4.472,4.481,13
20140701|2014-03-25 15:30,25,4.479,4.479,4.467,4.468,22
20140701|2014-03-25 16:00,25,4.469,4.469,4.469,4.469,1
20140701|2014-03-25 17:00,26,4.471,4.471,4.471,4.471,2
20140701|2014-03-25 17:30,26,4.462,4.462,4.462,4.462,1
20140701|2014-03-25 18:00,26,4.465,4.465,4.463,4.463,2
20140701|2014-03-25 18:30,26,4.462,4.462,4.462,4.462,1
20140701|2014-03-25 19:00,26,4.467,4.467,4.466,4.466,2
20140701|2014-03-25 19:30,26,4.459,4.465,4.459,4.465,3
20140701|2014-03-25 23:30,26,4.469,4.469,4.469,4.469,1
20140701|2014-03-26 00:30,26,4.472,4.472,4.459,4.461,8
20140701|2014-03-26 01:00,26,4.438,4.438,4.438,4.438,1
20140701|2014-03-26 01:30,26,4.434,4.434,4.434,4.434,1
20140701|2014-03-26 02:00,26,4.433,4.433,4.433,4.433,1
20140701|2014-03-26 02:30,26,4.439,4.439,4.437,4.437,2
20140701|2014-03-26 04:00,26,4.442,4.458,4.442,4.451,4
20140701|2014-03-26 04:30,26,4.45,4.45,4.45,4.45,1
20140701|2014-03-26 05:30,26,4.446,4.458,4.446,4.458,4
20140701|2014-03-26 06:00,26,4.455,4.468,4.445,4.445,9
20140701|2014-03-26 06:30,26,4.46,4.47,4.459,4.459,11
20140701|2014-03-26 07:00,26,4.467,4.483,4.438,4.439,156
20140701|2014-03-26 07:30,26,4.44,4.469,4.438,4.469,114
20140701|2014-03-26 08:00,26,4.469,4.469,4.441,4.45,217
20140701|2014-03-26 08:30,26,4.453,4.454,4.426,4.428,299
20140701|2014-03-26 09:00,26,4.429,4.434,4.422,4.428,125
20140701|2014-03-26 09:30,26,4.43,4.443,4.427,4.438,71
20140701|2014-03-26 10:00,26,4.441,4.445,4.423,4.441,165
20140701|2014-03-26 10:30,26,4.439,4.442,4.434,4.439,40
20140701|2014-03-26 11:00,26,4.434,4.447,4.434,4.445,16
20140701|2014-03-26 11:30,26,4.452,4.481,4.451,4.481,146
20140701|2014-03-26 12:00,26,4.483,4.492,4.476,4.481,87
20140701|2014-03-26 12:30,26,4.483,4.483,4.462,4.472,40
20140701|2014-03-26 13:00,26,4.464,4.483,4.449,4.461,193
20140701|2014-03-26 13:30,26,4.46,4.463,4.454,4.456,27
20140701|2014-03-26 14:00,26,4.46,4.462,4.458,4.459,12
20140701|2014-03-26 14:30,26,4.456,4.457,4.45,4.451,22
20140701|2014-03-26 15:00,26,4.449,4.456,4.449,4.452,38
20140701|2014-03-26 15:30,26,4.452,4.456,4.452,4.452,22
20140701|2014-03-26 17:00,27,4.457,4.458,4.457,4.458,11
20140701|2014-03-26 18:30,27,4.467,4.467,4.467,4.467,1
20140701|2014-03-26 19:30,27,4.465,4.465,4.465,4.465,1
20140701|2014-03-26 21:00,27,4.466,4.466,4.466,4.466,2
20140701|2014-03-26 23:30,27,4.465,4.465,4.465,4.465,1
20140701|2014-03-27 00:00,27,4.465,4.465,4.465,4.465,1
20140701|2014-03-27 03:30,27,4.446,4.446,4.446,4.446,1
20140701|2014-03-27 04:00,27,4.437,4.442,4.437,4.44,6
20140701|2014-03-27 04:30,27,4.442,4.461,4.442,4.459,13
20140701|2014-03-27 05:00,27,4.461,4.461,4.461,4.461,1
20140701|2014-03-27 05:30,27,4.459,4.459,4.459,4.459,1
20140701|2014-03-27 06:00,27,4.453,4.459,4.453,4.459,3
20140701|2014-03-27 06:30,27,4.467,4.474,4.465,4.468,23
20140701|2014-03-27 07:00,27,4.468,4.471,4.452,4.455,68
20140701|2014-03-27 07:30,27,4.453,4.456,4.448,4.453,145
20140701|2014-03-27 08:00,27,4.452,4.499,4.451,4.496,240
20140701|2014-03-27 08:30,27,4.494,4.496,4.484,4.487,142
20140701|2014-03-27 09:00,27,4.487,4.489,4.481,4.484,95
20140701|2014-03-27 09:30,27,4.486,4.556,4.486,4.541,929
20140701|2014-03-27 10:00,27,4.546,4.548,4.539,4.542,209
20140701|2014-03-27 10:30,27,4.542,4.543,4.529,4.537,280
20140701|2014-03-27 11:00,27,4.538,4.538,4.509,4.511,260
20140701|2014-03-27 11:30,27,4.512,4.537,4.498,4.537,258
20140701|2014-03-27 12:00,27,4.537,4.549,4.536,4.548,80
20140701|2014-03-27 12:30,27,4.545,4.594,4.545,4.594,384
20140701|2014-03-27 13:00,27,4.594,4.631,4.589,4.6,953
20140701|2014-03-27 13:30,27,4.598,4.598,4.581,4.591,233
20140701|2014-03-27 14:00,27,4.591,4.593,4.584,4.584,58
20140701|2014-03-27 14:30,27,4.58,4.58,4.573,4.575,89
20140701|2014-03-27 15:00,27,4.576,4.585,4.574,4.585,57
20140701|2014-03-27 15:30,27,4.586,4.586,4.58,4.58,19
20140701|2014-03-27 16:00,27,4.581,4.583,4.58,4.581,8
20140701|2014-03-27 17:00,28,4.588,4.62,4.588,4.62,24
20140701|2014-03-27 18:00,28,4.609,4.609,4.609,4.609,2
20140701|2014-03-27 18:30,28,4.606,4.607,4.602,4.607,14
20140701|2014-03-27 19:00,28,4.604,4.604,4.602,4.604,15
20140701|2014-03-27 20:00,28,4.596,4.601,4.596,4.601,2
20140701|2014-03-27 21:00,28,4.6,4.6,4.6,4.6,1
20140701|2014-03-27 21:30,28,4.598,4.598,4.598,4.598,1
20140701|2014-03-27 22:00,28,4.614,4.614,4.614,4.614,2
20140701|2014-03-27 22:30,28,4.61,4.61,4.609,4.61,3
20140701|2014-03-27 23:30,28,4.597,4.6,4.597,4.6,2
20140701|2014-03-28 00:30,28,4.615,4.615,4.613,4.614,5
20140701|2014-03-28 01:00,28,4.611,4.62,4.611,4.62,21
20140701|2014-03-28 01:30,28,4.619,4.625,4.617,4.619,113
20140701|2014-03-28 02:00,28,4.619,4.624,4.603,4.603,14
20140701|2014-03-28 02:30,28,4.605,4.609,4.605,4.609,2
20140701|2014-03-28 03:00,28,4.601,4.601,4.601,4.601,3
20140701|2014-03-28 03:30,28,4.602,4.602,4.581,4.592,9
20140701|2014-03-28 04:00,28,4.593,4.595,4.588,4.59,9
20140701|2014-03-28 04:30,28,4.59,4.594,4.59,4.594,3
20140701|2014-03-28 05:00,28,4.574,4.577,4.574,4.577,2
20140701|2014-03-28 05:30,28,4.57,4.573,4.57,4.573,6
20140701|2014-03-28 06:00,28,4.572,4.572,4.555,4.555,51
20140701|2014-03-28 06:30,28,4.552,4.573,4.552,4.563,21
20140701|2014-03-28 07:00,28,4.56,4.575,4.554,4.563,41
20140701|2014-03-28 07:30,28,4.559,4.633,4.555,4.629,392
20140701|2014-03-28 08:00,28,4.627,4.627,4.595,4.595,768
20140701|2014-03-28 08:30,28,4.592,4.6,4.56,4.56,396
20140701|2014-03-28 09:00,28,4.561,4.573,4.552,4.554,230
20140701|2014-03-28 09:30,28,4.553,4.558,4.55,4.558,142
20140701|2014-03-28 10:00,28,4.561,4.567,4.552,4.567,116
20140701|2014-03-28 10:30,28,4.567,4.591,4.567,4.585,238
20140701|2014-03-28 11:00,28,4.584,4.584,4.563,4.577,195
20140701|2014-03-28 11:30,28,4.574,4.58,4.566,4.571,125
20140701|2014-03-28 12:00,28,4.571,4.576,4.558,4.57,247
20140701|2014-03-28 12:30,28,4.574,4.574,4.56,4.569,116
20140701|2014-03-28 13:00,28,4.57,4.572,4.554,4.554,230
20140701|2014-03-28 13:30,28,4.556,4.558,4.552,4.556,132
20140701|2014-03-28 14:00,28,4.558,4.56,4.555,4.556,20
20140701|2014-03-28 14:30,28,4.555,4.556,4.555,4.555,13
20140701|2014-03-28 15:30,28,4.557,4.557,4.557,4.557,2
20140701|2014-03-28 16:00,28,4.546,4.546,4.546,4.546,1
20140701|2014-03-30 17:00,31,4.558,4.558,4.537,4.549,98
20140701|2014-03-30 17:30,31,4.545,4.545,4.536,4.538,32
20140701|2014-03-30 19:30,31,4.534,4.535,4.53,4.535,4
20140701|2014-03-30 20:30,31,4.532,4.532,4.526,4.526,3
20140701|2014-03-30 21:00,31,4.523,4.523,4.523,4.523,1
20140701|2014-03-30 21:30,31,4.525,4.525,4.525,4.525,1
20140701|2014-03-30 22:30,31,4.523,4.523,4.523,4.523,3
20140701|2014-03-30 23:30,31,4.524,4.524,4.523,4.523,3
20140701|2014-03-31 01:00,31,4.515,4.515,4.515,4.515,2
20140701|2014-03-31 03:30,31,4.518,4.518,4.518,4.518,1
20140701|2014-03-31 04:00,31,4.518,4.518,4.518,4.518,1
20140701|2014-03-31 05:00,31,4.529,4.534,4.529,4.534,8
20140701|2014-03-31 05:30,31,4.535,4.535,4.535,4.535,2
20140701|2014-03-31 06:00,31,4.537,4.537,4.514,4.514,11
20140701|2014-03-31 06:30,31,4.519,4.525,4.519,4.525,3
20140701|2014-03-31 07:00,31,4.531,4.556,4.526,4.544,115
20140701|2014-03-31 07:30,31,4.543,4.553,4.528,4.545,148
20140701|2014-03-31 08:00,31,4.539,4.539,4.423,4.445,640
20140701|2014-03-31 08:30,31,4.449,4.463,4.437,4.437,258
20140701|2014-03-31 09:00,31,4.436,4.454,4.429,4.429,300
20140701|2014-03-31 09:30,31,4.428,4.43,4.412,4.423,152
20140701|2014-03-31 10:00,31,4.424,4.428,4.412,4.419,135
20140701|2014-03-31 10:30,31,4.419,4.42,4.414,4.417,88
20140701|2014-03-31 11:00,31,4.416,4.422,4.413,4.42,107
20140701|2014-03-31 11:30,31,4.418,4.436,4.416,4.434,357
20140701|2014-03-31 12:00,31,4.428,4.434,4.418,4.418,203
20140701|2014-03-31 12:30,31,4.418,4.432,4.414,4.432,248
20140701|2014-03-31 13:00,31,4.431,4.452,4.417,4.44,291
20140701|2014-03-31 13:30,31,4.442,4.446,4.432,4.444,69
20140701|2014-03-31 14:00,31,4.445,4.445,4.443,4.443,9
20140701|2014-03-31 14:30,31,4.446,4.452,4.446,4.452,69
20140701|2014-03-31 15:00,31,4.449,4.449,4.442,4.444,150
20140701|2014-03-31 15:30,31,4.442,4.443,4.439,4.443,11
20140701|2014-03-31 18:00,1,4.443,4.446,4.443,4.446,7
20140701|2014-03-31 19:00,1,4.444,4.444,4.441,4.441,5
20140701|2014-03-31 21:00,1,4.433,4.433,4.433,4.433,1
20140701|2014-03-31 21:30,1,4.431,4.431,4.431,4.431,1
20140701|2014-03-31 22:00,1,4.431,4.436,4.431,4.436,4
20140701|2014-03-31 22:30,1,4.432,4.432,4.432,4.432,1
20140701|2014-03-31 23:30,1,4.441,4.441,4.441,4.441,4
20140701|2014-04-01 00:00,1,4.445,4.446,4.445,4.446,2
20140701|2014-04-01 01:00,1,4.443,4.443,4.438,4.438,21
20140701|2014-04-01 01:30,1,4.434,4.437,4.431,4.431,4
20140701|2014-04-01 02:00,1,4.428,4.428,4.423,4.423,2
20140701|2014-04-01 02:30,1,4.417,4.424,4.417,4.424,6
20140701|2014-04-01 03:00,1,4.426,4.426,4.425,4.425,2
20140701|2014-04-01 03:30,1,4.434,4.434,4.434,4.434,1
20140701|2014-04-01 04:30,1,4.442,4.442,4.438,4.438,4
20140701|2014-04-01 05:30,1,4.458,4.461,4.456,4.456,34
20140701|2014-04-01 06:00,1,4.447,4.458,4.447,4.452,43
20140701|2014-04-01 06:30,1,4.453,4.454,4.438,4.438,6
20140701|2014-04-01 07:00,1,4.437,4.439,4.396,4.42,183
20140701|2014-04-01 07:30,1,4.421,4.425,4.385,4.398,175
20140701|2014-04-01 08:00,1,4.393,4.403,4.376,4.398,267
20140701|2014-04-01 08:30,1,4.398,4.411,4.391,4.403,210
20140701|2014-04-01 09:00,1,4.401,4.401,4.38,4.385,327
20140701|2014-04-01 09:30,1,4.383,4.385,4.376,4.382,251
20140701|2014-04-01 10:00,1,4.385,4.389,4.381,4.382,193
20140701|2014-04-01 10:30,1,4.383,4.385,4.359,4.36,294
20140701|2014-04-01 11:00,1,4.361,4.364,4.35,4.352,537
20140701|2014-04-01 11:30,1,4.356,4.363,4.35,4.357,215
20140701|2014-04-01 12:00,1,4.359,4.365,4.357,4.361,314
20140701|2014-04-01 12:30,1,4.362,4.363,4.353,4.361,369
20140701|2014-04-01 13:00,1,4.359,4.373,4.344,4.348,415
20140701|2014-04-01 13:30,1,4.349,4.357,4.348,4.352,104
20140701|2014-04-01 14:00,1,4.352,4.354,4.35,4.35,20
20140701|2014-04-01 14:30,1,4.35,4.351,4.346,4.348,140
20140701|2014-04-01 15:00,1,4.345,4.345,4.332,4.335,70
20140701|2014-04-01 15:30,1,4.338,4.339,4.335,4.339,30
20140701|2014-04-01 16:00,1,4.33,4.33,4.328,4.328,35
20140701|2014-04-01 17:00,2,4.327,4.327,4.327,4.327,2
20140701|2014-04-01 18:00,2,4.317,4.317,4.316,4.316,3
20140701|2014-04-01 18:30,2,4.318,4.318,4.318,4.318,2
20140701|2014-04-01 19:00,2,4.32,4.32,4.319,4.32,3
20140701|2014-04-01 19:30,2,4.316,4.316,4.314,4.314,4
20140701|2014-04-01 20:00,2,4.317,4.317,4.317,4.317,1
20140701|2014-04-01 20:30,2,4.32,4.32,4.317,4.317,2
20140701|2014-04-01 21:00,2,4.319,4.319,4.319,4.319,1
20140701|2014-04-01 22:30,2,4.319,4.319,4.319,4.319,4
20140701|2014-04-01 23:00,2,4.321,4.321,4.32,4.32,3
20140701|2014-04-01 23:30,2,4.32,4.323,4.32,4.321,5
20140701|2014-04-02 00:00,2,4.322,4.322,4.322,4.322,1
20140701|2014-04-02 00:30,2,4.322,4.322,4.322,4.322,1
20140701|2014-04-02 01:00,2,4.321,4.321,4.321,4.321,1
20140701|2014-04-02 01:30,2,4.323,4.324,4.323,4.324,4
20140701|2014-04-02 02:00,2,4.324,4.324,4.323,4.323,2
20140701|2014-04-02 03:00,2,4.317,4.321,4.314,4.321,38
20140701|2014-04-02 03:30,2,4.311,4.312,4.311,4.312,2
20140701|2014-04-02 05:00,2,4.317,4.323,4.317,4.32,5
20140701|2014-04-02 05:30,2,4.311,4.311,4.303,4.305,9
20140701|2014-04-02 06:00,2,4.302,4.306,4.293,4.306,82
20140701|2014-04-02 06:30,2,4.302,4.323,4.302,4.31,37
20140701|2014-04-02 07:00,2,4.314,4.329,4.312,4.326,78
20140701|2014-04-02 07:30,2,4.324,4.382,4.324,4.378,385
20140701|2014-04-02 08:00,2,4.38,4.412,4.379,4.409,904
20140701|2014-04-02 08:30,2,4.407,4.414,4.394,4.414,508
20140701|2014-04-02 09:00,2,4.414,4.435,4.397,4.428,418
20140701|2014-04-02 09:30,2,4.429,4.432,4.409,4.418,717
20140701|2014-04-02 10:00,2,4.419,4.43,4.413,4.418,205
20140701|2014-04-02 10:30,2,4.418,4.424,4.408,4.415,102
20140701|2014-04-02 11:00,2,4.418,4.426,4.416,4.417,118
20140701|2014-04-02 11:30,2,4.418,4.429,4.417,4.42,136
20140701|2014-04-02 12:00,2,4.419,4.444,4.418,4.441,251
20140701|2014-04-02 12:30,2,4.442,4.454,4.44,4.445,160
20140701|2014-04-02 13:00,2,4.451,4.451,4.423,4.429,373
20140701|2014-04-02 13:30,2,4.43,4.438,4.429,4.435,82
20140701|2014-04-02 14:00,2,4.435,4.437,4.435,4.436,6
20140701|2014-04-02 14:30,2,4.441,4.441,4.441,4.441,2
20140701|2014-04-02 15:00,2,4.436,4.439,4.434,4.434,9
20140701|2014-04-02 15:30,2,4.434,4.437,4.434,4.437,14
20140701|2014-04-02 16:00,2,4.436,4.436,4.436,4.436,1
20140701|2014-04-02 18:30,3,4.44,4.44,4.44,4.44,1
20140701|2014-04-02 19:00,3,4.441,4.441,4.431,4.431,5
20140701|2014-04-02 19:30,3,4.44,4.44,4.431,4.431,3
20140701|2014-04-02 20:00,3,4.434,4.434,4.434,4.434,1
20140701|2014-04-02 22:30,3,4.427,4.427,4.427,4.427,1
20140701|2014-04-02 23:00,3,4.429,4.429,4.429,4.429,1
20140701|2014-04-02 23:30,3,4.425,4.427,4.417,4.427,7
20140701|2014-04-03 00:00,3,4.425,4.429,4.425,4.429,6
20140701|2014-04-03 00:30,3,4.425,4.425,4.425,4.425,4
20140701|2014-04-03 01:30,3,4.428,4.428,4.428,4.428,1
20140701|2014-04-03 03:30,3,4.423,4.423,4.416,4.417,14
20140701|2014-04-03 04:00,3,4.418,4.418,4.402,4.402,31
20140701|2014-04-03 04:30,3,4.402,4.402,4.4,4.4,4
20140701|2014-04-03 05:00,3,4.39,4.39,4.385,4.385,2
20140701|2014-04-03 05:30,3,4.392,4.397,4.389,4.396,28
20140701|2014-04-03 06:00,3,4.397,4.417,4.395,4.415,28
20140701|2014-04-03 06:30,3,4.429,4.455,4.429,4.455,31
20140701|2014-04-03 07:00,3,4.46,4.477,4.453,4.477,93
20140701|2014-04-03 07:30,3,4.477,4.485,4.476,4.48,59
20140701|2014-04-03 08:00,3,4.479,4.489,4.47,4.484,112
20140701|2014-04-03 08:30,3,4.486,4.486,4.464,4.464,62
20140701|2014-04-03 09:00,3,4.466,4.478,4.465,4.472,54
20140701|2014-04-03 09:30,3,4.444,4.479,4.433,4.479,719
20140701|2014-04-03 10:00,3,4.48,4.502,4.477,4.499,342
20140701|2014-04-03 10:30,3,4.499,4.511,4.494,4.499,186
20140701|2014-04-03 11:00,3,4.504,4.525,4.504,4.522,189
20140701|2014-04-03 11:30,3,4.52,4.523,4.504,4.51,300
20140701|2014-04-03 12:00,3,4.506,4.519,4.505,4.517,64
20140701|2014-04-03 12:30,3,4.521,4.53,4.515,4.53,36
20140701|2014-04-03 13:00,3,4.53,4.551,4.529,4.54,1007
20140701|2014-04-03 13:30,3,4.54,4.54,4.519,4.519,145
20140701|2014-04-03 14:00,3,4.518,4.52,4.509,4.509,156
20140701|2014-04-03 14:30,3,4.511,4.511,4.498,4.505,32
20140701|2014-04-03 15:00,3,4.504,4.504,4.501,4.502,38
20140701|2014-04-03 15:30,3,4.5,4.503,4.499,4.499,49
20140701|2014-04-03 16:00,3,4.499,4.499,4.499,4.499,1
20140701|2014-04-03 19:00,4,4.504,4.511,4.504,4.511,6
20140701|2014-04-03 19:30,4,4.519,4.519,4.519,4.519,1
20140701|2014-04-03 21:00,4,4.523,4.526,4.523,4.526,9
20140701|2014-04-03 22:00,4,4.517,4.517,4.517,4.517,1
20140701|2014-04-03 23:00,4,4.508,4.508,4.508,4.508,1
20140701|2014-04-03 23:30,4,4.496,4.502,4.496,4.502,2
20140701|2014-04-04 00:00,4,4.516,4.516,4.509,4.509,3
20140701|2014-04-04 01:00,4,4.509,4.509,4.501,4.501,3
20140701|2014-04-04 01:30,4,4.5,4.5,4.498,4.498,4
20140701|2014-04-04 02:00,4,4.499,4.508,4.499,4.508,9
20140701|2014-04-04 03:00,4,4.507,4.511,4.507,4.511,3
20140701|2014-04-04 03:30,4,4.495,4.495,4.481,4.481,26
20140701|2014-04-04 04:30,4,4.485,4.486,4.485,4.486,10
20140701|2014-04-04 05:00,4,4.48,4.48,4.48,4.48,1
20140701|2014-04-04 05:30,4,4.496,4.496,4.491,4.495,5
20140701|2014-04-04 06:00,4,4.489,4.491,4.489,4.491,21
20140701|2014-04-04 06:30,4,4.492,4.501,4.492,4.494,45
20140701|2014-04-04 07:00,4,4.499,4.513,4.489,4.508,37
20140701|2014-04-04 07:30,4,4.503,4.52,4.499,4.517,109
20140701|2014-04-04 08:00,4,4.502,4.521,4.488,4.512,382
20140701|2014-04-04 08:30,4,4.51,4.541,4.508,4.529,132
20140701|2014-04-04 09:00,4,4.528,4.537,4.513,4.514,179
20140701|2014-04-04 09:30,4,4.516,4.521,4.5,4.502,315
20140701|2014-04-04 10:00,4,4.5,4.512,4.49,4.509,295
20140701|2014-04-04 10:30,4,4.512,4.516,4.51,4.514,33
20140701|2014-04-04 11:00,4,4.514,4.522,4.511,4.522,153
20140701|2014-04-04 11:30,4,4.521,4.522,4.512,4.514,81
20140701|2014-04-04 12:00,4,4.515,4.517,4.508,4.512,19
20140701|2014-04-04 12:30,4,4.509,4.518,4.501,4.503,63
20140701|2014-04-04 13:00,4,4.505,4.52,4.502,4.502,338
20140701|2014-04-04 13:30,4,4.501,4.502,4.49,4.492,414
20140701|2014-04-04 14:00,4,4.496,4.496,4.492,4.492,57
20140701|2014-04-04 14:30,4,4.492,4.493,4.489,4.493,116
20140701|2014-04-04 15:00,4,4.495,4.496,4.494,4.495,17
20140701|2014-04-04 15:30,4,4.492,4.492,4.488,4.492,16
20140701|2014-04-04 16:00,4,4.488,4.488,4.482,4.484,8
20140701|2014-04-06 17:00,7,4.506,4.506,4.497,4.502,32
20140701|2014-04-06 17:30,7,4.5,4.5,4.5,4.5,1
20140701|2014-04-06 18:00,7,4.507,4.507,4.507,4.507,5
20140701|2014-04-06 19:00,7,4.515,4.515,4.515,4.515,1
20140701|2014-04-06 19:30,7,4.521,4.521,4.518,4.518,2
20140701|2014-04-06 20:30,7,4.514,4.519,4.514,4.519,5
20140701|2014-04-06 21:30,7,4.529,4.531,4.529,4.531,7
20140701|2014-04-06 23:00,7,4.532,4.532,4.532,4.532,1
20140701|2014-04-06 23:30,7,4.527,4.527,4.52,4.52,5
20140701|2014-04-07 00:00,7,4.525,4.53,4.523,4.53,3
20140701|2014-04-07 00:30,7,4.532,4.532,4.532,4.532,14
20140701|2014-04-07 01:00,7,4.532,4.532,4.53,4.53,2
20140701|2014-04-07 02:30,7,4.531,4.531,4.524,4.529,25
20140701|2014-04-07 03:30,7,4.539,4.563,4.539,4.558,17
20140701|2014-04-07 04:00,7,4.558,4.558,4.552,4.555,5
20140701|2014-04-07 04:30,7,4.56,4.56,4.557,4.558,36
20140701|2014-04-07 05:00,7,4.552,4.563,4.552,4.563,15
20140701|2014-04-07 05:30,7,4.563,4.566,4.556,4.556,5
20140701|2014-04-07 06:00,7,4.558,4.563,4.551,4.563,11
20140701|2014-04-07 06:30,7,4.56,4.574,4.56,4.57,27
20140701|2014-04-07 07:00,7,4.572,4.572,4.551,4.553,26
20140701|2014-04-07 07:30,7,4.554,4.569,4.554,4.569,127
20140701|2014-04-07 08:00,7,4.567,4.59,4.565,4.571,517
20140701|2014-04-07 08:30,7,4.567,4.568,4.546,4.551,549
20140701|2014-04-07 09:00,7,4.552,4.566,4.54,4.566,424
20140701|2014-04-07 09:30,7,4.565,4.573,4.56,4.57,341
20140701|2014-04-07 10:00,7,4.57,4.58,4.566,4.575,424
20140701|2014-04-07 10:30,7,4.575,4.575,4.558,4.56,73
20140701|2014-04-07 11:00,7,4.56,4.564,4.55,4.562,153
20140701|2014-04-07 11:30,7,4.563,4.58,4.561,4.58,304
20140701|2014-04-07 12:00,7,4.581,4.586,4.576,4.582,552
20140701|2014-04-07 12:30,7,4.584,4.585,4.57,4.572,178
20140701|2014-04-07 13:00,7,4.573,4.573,4.527,4.535,1141
20140701|2014-04-07 13:30,7,4.535,4.556,4.534,4.538,97
20140701|2014-04-07 14:00,7,4.536,4.551,4.53,4.546,34
20140701|2014-04-07 14:30,7,4.551,4.551,4.533,4.536,35
20140701|2014-04-07 15:00,7,4.533,4.533,4.533,4.533,1
20140701|2014-04-07 15:30,7,4.53,4.54,4.528,4.54,16
20140701|2014-04-07 17:00,8,4.526,4.536,4.526,4.536,6
20140701|2014-04-07 18:00,8,4.534,4.534,4.534,4.534,1
20140701|2014-04-07 19:00,8,4.537,4.537,4.537,4.537,1
20140701|2014-04-07 19:30,8,4.537,4.537,4.537,4.537,1
20140701|2014-04-07 20:30,8,4.544,4.544,4.544,4.544,1
20140701|2014-04-07 21:00,8,4.552,4.554,4.547,4.547,5
20140701|2014-04-07 22:00,8,4.543,4.545,4.543,4.545,3
20140701|2014-04-07 22:30,8,4.545,4.545,4.545,4.545,1
20140701|2014-04-07 23:30,8,4.545,4.557,4.545,4.553,21
20140701|2014-04-08 00:00,8,4.552,4.553,4.552,4.553,2
20140701|2014-04-08 00:30,8,4.551,4.551,4.543,4.544,29
20140701|2014-04-08 01:00,8,4.552,4.562,4.547,4.547,6
20140701|2014-04-08 01:30,8,4.554,4.554,4.547,4.552,4
20140701|2014-04-08 02:00,8,4.553,4.568,4.553,4.563,10
20140701|2014-04-08 02:30,8,4.57,4.572,4.566,4.566,4
20140701|2014-04-08 03:00,8,4.564,4.568,4.564,4.568,2
20140701|2014-04-08 03:30,8,4.568,4.572,4.567,4.567,6
20140701|2014-04-08 04:00,8,4.561,4.561,4.559,4.559,2
20140701|2014-04-08 04:30,8,4.558,4.561,4.556,4.556,3
20140701|2014-04-08 05:00,8,4.548,4.549,4.548,4.549,4
20140701|2014-04-08 05:30,8,4.554,4.56,4.554,4.557,8
20140701|2014-04-08 06:30,8,4.561,4.563,4.543,4.544,30
20140701|2014-04-08 07:00,8,4.534,4.543,4.522,4.543,75
20140701|2014-04-08 07:30,8,4.55,4.555,4.542,4.548,1009
20140701|2014-04-08 08:00,8,4.548,4.587,4.548,4.578,655
20140701|2014-04-08 08:30,8,4.574,4.6,4.573,4.593,779
20140701|2014-04-08 09:00,8,4.59,4.609,4.587,4.587,195
20140701|2014-04-08 09:30,8,4.593,4.6,4.575,4.578,125
20140701|2014-04-08 10:00,8,4.581,4.594,4.578,4.585,56
20140701|2014-04-08 10:30,8,4.588,4.597,4.586,4.594,82
20140701|2014-04-08 11:00,8,4.595,4.601,4.588,4.599,102
20140701|2014-04-08 11:30,8,4.6,4.605,4.596,4.597,431
20140701|2014-04-08 12:00,8,4.599,4.6,4.589,4.592,270
20140701|2014-04-08 12:30,8,4.591,4.597,4.584,4.586,111
20140701|2014-04-08 13:00,8,4.583,4.594,4.58,4.588,478
20140701|2014-04-08 13:30,8,4.589,4.589,4.582,4.586,100
20140701|2014-04-08 14:00,8,4.585,4.592,4.583,4.588,85
20140701|2014-04-08 14:30,8,4.587,4.59,4.584,4.588,27
20140701|2014-04-08 15:00,8,4.583,4.586,4.581,4.581,21
20140701|2014-04-08 15:30,8,4.583,4.588,4.581,4.586,19
20140701|2014-04-08 17:30,9,4.591,4.593,4.591,4.593,3
20140701|2014-04-08 18:00,9,4.601,4.601,4.601,4.601,4
20140701|2014-04-08 18:30,9,4.612,4.614,4.612,4.614,8
20140701|2014-04-08 19:00,9,4.591,4.591,4.591,4.591,1
20140701|2014-04-08 19:30,9,4.594,4.594,4.594,4.594,1
20140701|2014-04-08 20:00,9,4.592,4.592,4.589,4.589,3
20140701|2014-04-08 21:00,9,4.596,4.603,4.596,4.603,10
20140701|2014-04-08 22:00,9,4.596,4.596,4.596,4.596,1
20140701|2014-04-08 22:30,9,4.596,4.596,4.595,4.595,21
20140701|2014-04-08 23:30,9,4.601,4.603,4.595,4.595,3
20140701|2014-04-09 00:30,9,4.593,4.593,4.593,4.593,1
20140701|2014-04-09 01:00,9,4.593,4.595,4.59,4.59,6
20140701|2014-04-09 01:30,9,4.591,4.593,4.591,4.592,3
20140701|2014-04-09 02:00,9,4.591,4.593,4.587,4.587,6
20140701|2014-04-09 02:30,9,4.59,4.59,4.587,4.587,3
20140701|2014-04-09 03:00,9,4.586,4.586,4.583,4.586,7
20140701|2014-04-09 03:30,9,4.58,4.582,4.58,4.581,7
20140701|2014-04-09 04:00,9,4.58,4.58,4.569,4.569,13
20140701|2014-04-09 04:30,9,4.571,4.571,4.571,4.571,1
20140701|2014-04-09 05:00,9,4.575,4.584,4.575,4.584,4
20140701|2014-04-09 05:30,9,4.573,4.574,4.568,4.574,13
20140701|2014-04-09 06:00,9,4.569,4.581,4.566,4.579,18
20140701|2014-04-09 06:30,9,4.6,4.605,4.594,4.605,26
20140701|2014-04-09 07:00,9,4.6,4.624,4.595,4.62,239
20140701|2014-04-09 07:30,9,4.618,4.626,4.613,4.622,153
20140701|2014-04-09 08:00,9,4.622,4.623,4.547,4.564,406
20140701|2014-04-09 08:30,9,4.561,4.589,4.559,4.576,260
20140701|2014-04-09 09:00,9,4.575,4.6,4.563,4.6,206
20140701|2014-04-09 09:30,9,4.599,4.616,4.598,4.602,302
20140701|2014-04-09 10:00,9,4.6,4.607,4.588,4.598,195
20140701|2014-04-09 10:30,9,4.6,4.608,4.595,4.607,85
20140701|2014-04-09 11:00,9,4.605,4.61,4.603,4.603,164
20140701|2014-04-09 11:30,9,4.605,4.616,4.602,4.608,315
20140701|2014-04-09 12:00,9,4.609,4.616,4.605,4.615,196
20140701|2014-04-09 12:30,9,4.614,4.63,4.611,4.627,339
20140701|2014-04-09 13:00,9,4.628,4.629,4.616,4.62,546
20140701|2014-04-09 13:30,9,4.62,4.623,4.61,4.613,187
20140701|2014-04-09 14:00,9,4.613,4.613,4.609,4.611,8
20140701|2014-04-09 14:30,9,4.61,4.615,4.609,4.61,30
20140701|2014-04-09 15:00,9,4.611,4.611,4.593,4.603,31
20140701|2014-04-09 15:30,9,4.603,4.605,4.598,4.602,29
20140701|2014-04-09 16:00,9,4.593,4.596,4.593,4.595,7
20140701|2014-04-09 19:00,10,4.604,4.61,4.604,4.61,3
20140701|2014-04-09 19:30,10,4.611,4.611,4.602,4.606,4
20140701|2014-04-09 20:00,10,4.604,4.604,4.604,4.604,1
20140701|2014-04-09 21:00,10,4.606,4.606,4.606,4.606,2
20140701|2014-04-09 22:00,10,4.608,4.609,4.608,4.609,3
20140701|2014-04-09 23:30,10,4.609,4.609,4.607,4.608,3
20140701|2014-04-10 00:30,10,4.611,4.612,4.611,4.612,2
20140701|2014-04-10 01:00,10,4.612,4.612,4.612,4.612,1
20140701|2014-04-10 01:30,10,4.618,4.618,4.616,4.616,3
20140701|2014-04-10 02:00,10,4.615,4.62,4.614,4.614,5
20140701|2014-04-10 02:30,10,4.607,4.607,4.604,4.606,13
20140701|2014-04-10 03:00,10,4.6,4.6,4.6,4.6,2
20140701|2014-04-10 03:30,10,4.6,4.6,4.596,4.596,6
20140701|2014-04-10 04:00,10,4.596,4.603,4.59,4.594,25
20140701|2014-04-10 04:30,10,4.592,4.592,4.592,4.592,1
20140701|2014-04-10 05:00,10,4.593,4.593,4.582,4.582,13
20140701|2014-04-10 05:30,10,4.583,4.583,4.577,4.577,4
20140701|2014-04-10 06:00,10,4.58,4.588,4.58,4.588,15
20140701|2014-04-10 06:30,10,4.591,4.599,4.591,4.599,4
20140701|2014-04-10 07:00,10,4.599,4.602,4.592,4.594,10
20140701|2014-04-10 07:30,10,4.589,4.596,4.573,4.581,156
20140701|2014-04-10 08:00,10,4.578,4.599,4.576,4.588,1018
20140701|2014-04-10 08:30,10,4.588,4.588,4.569,4.576,292
20140701|2014-04-10 09:00,10,4.575,4.589,4.571,4.577,173
20140701|2014-04-10 09:30,10,4.581,4.739,4.581,4.714,2646
20140701|2014-04-10 10:00,10,4.717,4.723,4.702,4.706,479
20140701|2014-04-10 10:30,10,4.702,4.717,4.693,4.712,625
20140701|2014-04-10 11:00,10,4.716,4.716,4.701,4.713,216
20140701|2014-04-10 11:30,10,4.714,4.718,4.7,4.709,158
20140701|2014-04-10 12:00,10,4.709,4.723,4.706,4.706,370
20140701|2014-04-10 12:30,10,4.709,4.734,4.709,4.72,456
20140701|2014-04-10 13:00,10,4.723,4.732,4.701,4.703,824
20140701|2014-04-10 13:30,10,4.704,4.704,4.694,4.694,203
20140701|2014-04-10 14:00,10,4.693,4.694,4.686,4.686,62
20140701|2014-04-10 14:30,10,4.686,4.686,4.681,4.684,34
20140701|2014-04-10 15:00,10,4.684,4.685,4.681,4.681,98
20140701|2014-04-10 15:30,10,4.685,4.689,4.682,4.689,22
20140701|2014-04-10 16:00,10,4.69,4.69,4.683,4.683,3
20140701|2014-04-10 17:00,11,4.684,4.686,4.684,4.685,7
20140701|2014-04-10 19:00,11,4.693,4.697,4.692,4.695,9
20140701|2014-04-10 21:00,11,4.696,4.696,4.696,4.696,1
20140701|2014-04-10 21:30,11,4.705,4.709,4.705,4.709,21
20140701|2014-04-10 22:00,11,4.717,4.72,4.717,4.72,2
20140701|2014-04-10 22:30,11,4.718,4.718,4.718,4.718,5
20140701|2014-04-10 23:00,11,4.707,4.715,4.707,4.715,5
20140701|2014-04-10 23:30,11,4.712,4.718,4.709,4.717,8
20140701|2014-04-11 00:00,11,4.718,4.718,4.718,4.718,4
20140701|2014-04-11 01:30,11,4.717,4.717,4.717,4.717,1
20140701|2014-04-11 02:30,11,4.72,4.724,4.72,4.724,2
20140701|2014-04-11 04:00,11,4.711,4.711,4.71,4.711,4
20140701|2014-04-11 04:30,11,4.715,4.719,4.715,4.719,2
20140701|2014-04-11 05:00,11,4.71,4.711,4.696,4.696,7
20140701|2014-04-11 05:30,11,4.707,4.707,4.696,4.696,11
20140701|2014-04-11 06:00,11,4.699,4.705,4.699,4.705,4
20140701|2014-04-11 06:30,11,4.695,4.696,4.693,4.696,21
20140701|2014-04-11 07:00,11,4.693,4.695,4.685,4.69,70
20140701|2014-04-11 07:30,11,4.695,4.701,4.686,4.701,88
20140701|2014-04-11 08:00,11,4.698,4.714,4.682,4.687,338
20140701|2014-04-11 08:30,11,4.688,4.688,4.664,4.664,418
20140701|2014-04-11 09:00,11,4.663,4.681,4.657,4.67,211
20140701|2014-04-11 09:30,11,4.672,4.679,4.666,4.669,101
20140701|2014-04-11 10:00,11,4.668,4.681,4.667,4.677,249
20140701|2014-04-11 10:30,11,4.678,4.685,4.677,4.677,89
20140701|2014-04-11 11:00,11,4.677,4.688,4.676,4.684,67
20140701|2014-04-11 11:30,11,4.685,4.697,4.685,4.695,153
20140701|2014-04-11 12:00,11,4.695,4.703,4.692,4.692,126
20140701|2014-04-11 12:30,11,4.691,4.696,4.688,4.694,58
20140701|2014-04-11 13:00,11,4.692,4.698,4.67,4.67,711
20140701|2014-04-11 13:30,11,4.672,4.675,4.671,4.673,250
20140701|2014-04-11 14:00,11,4.672,4.676,4.672,4.672,25
20140701|2014-04-11 14:30,11,4.673,4.675,4.672,4.673,12
20140701|2014-04-11 15:00,11,4.674,4.674,4.674,4.674,3
20140701|2014-04-11 15:30,11,4.674,4.681,4.674,4.677,14
20140701|2014-04-13 17:00,14,4.676,4.678,4.674,4.676,49
20140701|2014-04-13 17:30,14,4.675,4.677,4.675,4.676,14
20140701|2014-04-13 18:00,14,4.675,4.675,4.675,4.675,2
20140701|2014-04-13 19:30,14,4.673,4.673,4.673,4.673,2
20140701|2014-04-13 23:00,14,4.681,4.681,4.673,4.673,3
20140701|2014-04-13 23:30,14,4.689,4.689,4.677,4.677,3
20140701|2014-04-14 00:30,14,4.673,4.673,4.673,4.673,1
20140701|2014-04-14 01:30,14,4.679,4.681,4.679,4.681,3
20140701|2014-04-14 02:00,14,4.68,4.683,4.66,4.66,18
20140701|2014-04-14 02:30,14,4.659,4.66,4.659,4.66,4
20140701|2014-04-14 03:00,14,4.66,4.669,4.66,4.668,6
20140701|2014-04-14 03:30,14,4.661,4.662,4.658,4.658,16
20140701|2014-04-14 04:00,14,4.659,4.659,4.659,4.659,4
20140701|2014-04-14 04:30,14,4.659,4.662,4.658,4.662,33
20140701|2014-04-14 05:00,14,4.658,4.669,4.658,4.669,5
20140701|2014-04-14 05:30,14,4.67,4.692,4.668,4.686,30
20140701|2014-04-14 06:00,14,4.684,4.692,4.66,4.661,72
20140701|2014-04-14 06:30,14,4.655,4.655,4.635,4.645,64
20140701|2014-04-14 07:00,14,4.645,4.645,4.613,4.63,96
20140701|2014-04-14 07:30,14,4.626,4.626,4.605,4.616,66
20140701|2014-04-14 08:00,14,4.617,4.626,4.598,4.603,358
20140701|2014-04-14 08:30,14,4.602,4.622,4.598,4.616,157
20140701|2014-04-14 09:00,14,4.616,4.633,4.614,4.617,247
20140701|2014-04-14 09:30,14,4.616,4.62,4.605,4.607,159
20140701|2014-04-14 10:00,14,4.607,4.625,4.606,4.61,186
20140701|2014-04-14 10:30,14,4.61,4.62,4.604,4.62,127
20140701|2014-04-14 11:00,14,4.622,4.63,4.601,4.621,149
20140701|2014-04-14 11:30,14,4.62,4.624,4.614,4.62,96
20140701|2014-04-14 12:00,14,4.621,4.624,4.609,4.611,57
20140701|2014-04-14 12:30,14,4.611,4.617,4.609,4.612,175
20140701|2014-04-14 13:00,14,4.612,4.624,4.612,4.62,337
20140701|2014-04-14 13:30,14,4.621,4.623,4.617,4.62,121
20140701|2014-04-14 14:00,14,4.62,4.622,4.614,4.614,24
20140701|2014-04-14 14:30,14,4.614,4.619,4.612,4.619,9
20140701|2014-04-14 15:00,14,4.616,4.62,4.616,4.62,10
20140701|2014-04-14 15:30,14,4.62,4.632,4.62,4.632,31
20140701|2014-04-14 16:00,14,4.63,4.63,4.63,4.63,14
20140701|2014-04-14 17:00,15,4.633,4.634,4.632,4.634,15
20140701|2014-04-14 17:30,15,4.63,4.64,4.63,4.64,3
20140701|2014-04-14 18:00,15,4.636,4.636,4.632,4.632,3
20140701|2014-04-14 19:00,15,4.626,4.626,4.616,4.616,3
20140701|2014-04-14 20:00,15,4.62,4.622,4.62,4.622,2
20140701|2014-04-14 20:30,15,4.619,4.621,4.619,4.621,9
20140701|2014-04-14 21:00,15,4.619,4.619,4.619,4.619,1
20140701|2014-04-14 21:30,15,4.617,4.617,4.616,4.616,3
20140701|2014-04-14 23:00,15,4.618,4.618,4.618,4.618,1
20140701|2014-04-14 23:30,15,4.616,4.616,4.616,4.616,1
20140701|2014-04-15 00:00,15,4.618,4.624,4.618,4.624,19
20140701|2014-04-15 00:30,15,4.62,4.62,4.62,4.62,2
20140701|2014-04-15 01:00,15,4.62,4.62,4.619,4.619,8
20140701|2014-04-15 01:30,15,4.618,4.619,4.614,4.615,8
20140701|2014-04-15 02:00,15,4.612,4.62,4.612,4.618,6
20140701|2014-04-15 02:30,15,4.617,4.617,4.615,4.615,5
20140701|2014-04-15 03:00,15,4.612,4.613,4.58,4.582,61
20140701|2014-04-15 03:30,15,4.588,4.588,4.582,4.582,25
20140701|2014-04-15 04:00,15,4.585,4.593,4.571,4.574,46
20140701|2014-04-15 04:30,15,4.576,4.578,4.573,4.575,5
20140701|2014-04-15 05:00,15,4.573,4.595,4.573,4.595,32
20140701|2014-04-15 05:30,15,4.603,4.613,4.602,4.613,38
20140701|2014-04-15 06:00,15,4.612,4.616,4.592,4.597,18
20140701|2014-04-15 07:00,15,4.605,4.661,4.604,4.66,109
20140701|2014-04-15 07:30,15,4.663,4.676,4.646,4.651,128
20140701|2014-04-15 08:00,15,4.651,4.674,4.642,4.651,270
20140701|2014-04-15 08:30,15,4.65,4.673,4.65,4.669,264
20140701|2014-04-15 09:00,15,4.671,4.683,4.656,4.661,309
20140701|2014-04-15 09:30,15,4.659,4.669,4.644,4.65,405
20140701|2014-04-15 10:00,15,4.648,4.666,4.647,4.664,161
20140701|2014-04-15 10:30,15,4.665,4.665,4.648,4.648,110
20140701|2014-04-15 11:00,15,4.651,4.654,4.593,4.608,392
20140701|2014-04-15 11:30,15,4.608,4.621,4.608,4.621,67
20140701|2014-04-15 12:00,15,4.62,4.625,4.607,4.615,102
20140701|2014-04-15 12:30,15,4.618,4.625,4.615,4.621,71
20140701|2014-04-15 13:00,15,4.621,4.63,4.618,4.624,617
20140701|2014-04-15 13:30,15,4.622,4.623,4.62,4.621,207
20140701|2014-04-15 14:00,15,4.623,4.625,4.623,4.625,3
20140701|2014-04-15 14:30,15,4.626,4.631,4.626,4.627,15
20140701|2014-04-15 15:00,15,4.624,4.632,4.624,4.63,58
20140701|2014-04-15 15:30,15,4.63,4.632,4.629,4.629,16
20140701|2014-04-15 16:00,15,4.621,4.621,4.621,4.621,1
20140701|2014-04-15 18:30,16,4.623,4.625,4.622,4.625,8
20140701|2014-04-15 19:00,16,4.62,4.623,4.62,4.621,6
20140701|2014-04-15 19:30,16,4.621,4.621,4.615,4.615,13
20140701|2014-04-15 20:30,16,4.614,4.614,4.609,4.609,2
20140701|2014-04-15 21:00,16,4.61,4.61,4.61,4.61,2
20140701|2014-04-15 21:30,16,4.61,4.613,4.61,4.61,7
20140701|2014-04-15 22:00,16,4.615,4.615,4.613,4.613,3
20140701|2014-04-15 23:00,16,4.609,4.61,4.609,4.61,6
20140701|2014-04-15 23:30,16,4.603,4.603,4.598,4.599,3
20140701|2014-04-16 00:00,16,4.605,4.605,4.605,4.605,1
20140701|2014-04-16 00:30,16,4.6,4.601,4.6,4.601,2
20140701|2014-04-16 01:00,16,4.6,4.602,4.6,4.6,6
20140701|2014-04-16 01:30,16,4.598,4.603,4.598,4.603,6
20140701|2014-04-16 02:00,16,4.6,4.601,4.596,4.596,15
20140701|2014-04-16 02:30,16,4.596,4.601,4.595,4.595,22
20140701|2014-04-16 03:00,16,4.604,4.615,4.603,4.603,13
20140701|2014-04-16 03:30,16,4.6,4.6,4.6,4.6,4
20140701|2014-04-16 04:00,16,4.604,4.607,4.599,4.599,15
20140701|2014-04-16 04:30,16,4.602,4.602,4.595,4.598,6
20140701|2014-04-16 05:00,16,4.597,4.613,4.597,4.613,7
20140701|2014-04-16 05:30,16,4.609,4.637,4.609,4.633,19
20140701|2014-04-16 06:00,16,4.634,4.65,4.63,4.65,10
20140701|2014-04-16 06:30,16,4.655,4.66,4.644,4.644,26
20140701|2014-04-16 07:00,16,4.643,4.655,4.63,4.635,71
20140701|2014-04-16 07:30,16,4.644,4.648,4.615,4.623,83
20140701|2014-04-16 08:00,16,4.622,4.627,4.6,4.61,357
20140701|2014-04-16 08:30,16,4.612,4.624,4.602,4.606,111
20140701|2014-04-16 09:00,16,4.61,4.613,4.603,4.613,84
20140701|2014-04-16 09:30,16,4.616,4.62,4.611,4.614,123
20140701|2014-04-16 10:00,16,4.615,4.617,4.596,4.6,102
20140701|2014-04-16 10:30,16,4.599,4.61,4.596,4.609,160
20140701|2014-04-16 11:00,16,4.608,4.619,4.608,4.611,90
20140701|2014-04-16 11:30,16,4.61,4.612,4.603,4.603,137
20140701|2014-04-16 12:00,16,4.602,4.608,4.6,4.6,107
20140701|2014-04-16 12:30,16,4.599,4.602,4.596,4.596,124
20140701|2014-04-16 13:00,16,4.597,4.599,4.584,4.593,580
20140701|2014-04-16 13:30,16,4.591,4.594,4.587,4.59,107
20140701|2014-04-16 14:00,16,4.593,4.596,4.589,4.595,246
20140701|2014-04-16 14:30,16,4.594,4.594,4.588,4.591,89
20140701|2014-04-16 15:00,16,4.591,4.593,4.589,4.59,44
20140701|2014-04-16 15:30,16,4.589,4.593,4.587,4.587,5
20140701|2014-04-16 16:00,16,4.589,4.589,4.588,4.588,6
20140701|2014-04-16 20:00,17,4.592,4.595,4.592,4.595,4
20140701|2014-04-16 20:30,17,4.596,4.596,4.596,4.596,2
20140701|2014-04-16 21:00,17,4.598,4.598,4.598,4.598,1
20140701|2014-04-16 23:00,17,4.597,4.597,4.595,4.595,2
20140701|2014-04-16 23:30,17,4.609,4.613,4.609,4.613,2
20140701|2014-04-17 00:30,17,4.609,4.61,4.609,4.61,2
20140701|2014-04-17 02:00,17,4.61,4.615,4.61,4.615,2
20140701|2014-04-17 02:30,17,4.61,4.618,4.606,4.618,6
20140701|2014-04-17 03:00,17,4.613,4.613,4.61,4.61,3
20140701|2014-04-17 03:30,17,4.61,4.61,4.607,4.609,18
20140701|2014-04-17 04:00,17,4.614,4.614,4.612,4.612,2
20140701|2014-04-17 04:30,17,4.614,4.617,4.596,4.596,7
20140701|2014-04-17 05:00,17,4.596,4.602,4.595,4.595,8
20140701|2014-04-17 05:30,17,4.597,4.605,4.597,4.603,6
20140701|2014-04-17 06:00,17,4.598,4.611,4.594,4.606,7
20140701|2014-04-17 06:30,17,4.617,4.622,4.602,4.603,11
20140701|2014-04-17 07:00,17,4.606,4.606,4.574,4.582,43
20140701|2014-04-17 07:30,17,4.585,4.601,4.579,4.593,60
20140701|2014-04-17 08:00,17,4.595,4.596,4.562,4.564,277
20140701|2014-04-17 08:30,17,4.566,4.574,4.541,4.548,323
20140701|2014-04-17 09:00,17,4.546,4.579,4.545,4.579,484
20140701|2014-04-17 09:30,17,4.61,4.756,4.61,4.728,2885
20140701|2014-04-17 10:00,17,4.73,4.746,4.728,4.74,562
20140701|2014-04-17 10:30,17,4.741,4.765,4.738,4.765,412
20140701|2014-04-17 11:00,17,4.765,4.778,4.762,4.776,327
20140701|2014-04-17 11:30,17,4.779,4.779,4.751,4.76,632
20140701|2014-04-17 12:00,17,4.758,4.762,4.749,4.762,1098
20140701|2014-04-17 12:30,17,4.761,4.764,4.755,4.758,344
20140701|2014-04-17 13:00,17,4.757,4.783,4.757,4.778,2051
20140701|2014-04-17 13:30,17,4.778,4.784,4.773,4.775,293
20140701|2014-04-17 14:00,17,4.773,4.779,4.772,4.775,28
20140701|2014-04-17 14:30,17,4.775,4.783,4.768,4.77,59
20140701|2014-04-17 15:00,17,4.772,4.778,4.772,4.775,22
20140701|2014-04-17 15:30,17,4.773,4.778,4.771,4.778,18
20140701|2014-04-17 16:00,17,4.78,4.78,4.776,4.776,3
20140701|2014-04-20 17:00,21,4.788,4.83,4.781,4.788,142
20140701|2014-04-20 17:30,21,4.8,4.802,4.794,4.794,10
20140701|2014-04-20 18:00,21,4.768,4.768,4.768,4.768,1
20140701|2014-04-20 19:00,21,4.782,4.782,4.782,4.782,8
20140701|2014-04-20 19:30,21,4.78,4.78,4.776,4.778,4
20140701|2014-04-20 20:00,21,4.775,4.776,4.775,4.776,3
20140701|2014-04-20 20:30,21,4.781,4.781,4.781,4.781,5
20140701|2014-04-20 21:00,21,4.777,4.777,4.777,4.777,1
20140701|2014-04-20 21:30,21,4.779,4.78,4.778,4.78,11
20140701|2014-04-20 23:30,21,4.783,4.783,4.78,4.78,5
20140701|2014-04-21 00:00,21,4.78,4.783,4.778,4.78,10
20140701|2014-04-21 00:30,21,4.795,4.795,4.794,4.794,4
20140701|2014-04-21 01:00,21,4.795,4.795,4.795,4.795,1
20140701|2014-04-21 01:30,21,4.795,4.795,4.793,4.793,4
20140701|2014-04-21 02:00,21,4.79,4.79,4.785,4.785,2
20140701|2014-04-21 02:30,21,4.788,4.788,4.788,4.788,1
20140701|2014-04-21 03:00,21,4.787,4.791,4.787,4.791,5
20140701|2014-04-21 03:30,21,4.79,4.795,4.79,4.792,6
20140701|2014-04-21 04:00,21,4.795,4.795,4.786,4.786,6
20140701|2014-04-21 04:30,21,4.785,4.794,4.785,4.794,5
20140701|2014-04-21 05:00,21,4.792,4.792,4.78,4.78,3
20140701|2014-04-21 05:30,21,4.78,4.784,4.779,4.784,4
20140701|2014-04-21 06:00,21,4.785,4.812,4.785,4.812,11
20140701|2014-04-21 06:30,21,4.818,4.822,4.796,4.796,14
20140701|2014-04-21 07:00,21,4.817,4.826,4.81,4.824,34
20140701|2014-04-21 07:30,21,4.818,4.818,4.805,4.807,27
20140701|2014-04-21 08:00,21,4.803,4.81,4.779,4.792,259
20140701|2014-04-21 08:30,21,4.791,4.816,4.779,4.806,180
20140701|2014-04-21 09:00,21,4.805,4.807,4.755,4.764,1877
20140701|2014-04-21 09:30,21,4.765,4.785,4.756,4.785,756
20140701|2014-04-21 10:00,21,4.783,4.786,4.754,4.775,998
20140701|2014-04-21 10:30,21,4.778,4.783,4.753,4.754,308
20140701|2014-04-21 11:00,21,4.761,4.775,4.761,4.772,78
20140701|2014-04-21 11:30,21,4.773,4.782,4.767,4.777,28
20140701|2014-04-21 12:00,21,4.774,4.774,4.758,4.758,164
20140701|2014-04-21 12:30,21,4.759,4.764,4.751,4.764,55
20140701|2014-04-21 13:00,21,4.763,4.768,4.737,4.737,471
20140701|2014-04-21 13:30,21,4.738,4.745,4.733,4.743,122
20140701|2014-04-21 14:00,21,4.742,4.752,4.742,4.751,28
20140701|2014-04-21 14:30,21,4.751,4.755,4.744,4.744,35
20140701|2014-04-21 15:00,21,4.746,4.751,4.745,4.747,18
20140701|2014-04-21 15:30,21,4.745,4.745,4.734,4.739,45
20140701|2014-04-21 17:00,22,4.738,4.738,4.738,4.738,1
20140701|2014-04-21 17:30,22,4.737,4.737,4.737,4.737,1
20140701|2014-04-21 19:00,22,4.742,4.742,4.741,4.741,2
20140701|2014-04-21 19:30,22,4.739,4.743,4.739,4.743,3
20140701|2014-04-21 20:30,22,4.745,4.747,4.744,4.744,3
20140701|2014-04-21 21:00,22,4.745,4.745,4.745,4.745,3
20140701|2014-04-21 21:30,22,4.746,4.748,4.746,4.748,3
20140701|2014-04-21 23:00,22,4.747,4.747,4.747,4.747,1
20140701|2014-04-21 23:30,22,4.753,4.753,4.753,4.753,1
20140701|2014-04-22 00:30,22,4.747,4.748,4.747,4.747,3
20140701|2014-04-22 01:00,22,4.747,4.749,4.746,4.749,6
20140701|2014-04-22 01:30,22,4.743,4.745,4.743,4.745,6
20140701|2014-04-22 02:00,22,4.744,4.751,4.741,4.741,35
20140701|2014-04-22 02:30,22,4.741,4.749,4.739,4.749,18
20140701|2014-04-22 03:00,22,4.747,4.747,4.721,4.723,32
20140701|2014-04-22 03:30,22,4.722,4.739,4.722,4.739,9
20140701|2014-04-22 04:00,22,4.747,4.747,4.73,4.74,16
20140701|2014-04-22 04:30,22,4.74,4.744,4.725,4.735,16
20140701|2014-04-22 05:00,22,4.734,4.737,4.732,4.732,10
20140701|2014-04-22 05:30,22,4.732,4.734,4.723,4.723,12
20140701|2014-04-22 06:00,22,4.725,4.751,4.725,4.751,12
20140701|2014-04-22 06:30,22,4.733,4.759,4.733,4.753,117
20140701|2014-04-22 07:00,22,4.739,4.78,4.739,4.772,195
20140701|2014-04-22 07:30,22,4.775,4.779,4.754,4.756,397
20140701|2014-04-22 08:00,22,4.755,4.772,4.735,4.771,1508
20140701|2014-04-22 08:30,22,4.769,4.77,4.754,4.764,230
20140701|2014-04-22 09:00,22,4.763,4.788,4.763,4.786,404
20140701|2014-04-22 09:30,22,4.785,4.787,4.776,4.776,141
20140701|2014-04-22 10:00,22,4.776,4.79,4.775,4.785,248
20140701|2014-04-22 10:30,22,4.789,4.79,4.769,4.769,72
20140701|2014-04-22 11:00,22,4.776,4.785,4.767,4.772,120
20140701|2014-04-22 11:30,22,4.77,4.777,4.763,4.766,286
20140701|2014-04-22 12:00,22,4.766,4.78,4.765,4.77,94
20140701|2014-04-22 12:30,22,4.773,4.784,4.773,4.778,80
20140701|2014-04-22 13:00,22,4.779,4.79,4.775,4.79,315
20140701|2014-04-22 13:30,22,4.789,4.789,4.78,4.786,114
20140701|2014-04-22 14:00,22,4.784,4.789,4.784,4.789,73
20140701|2014-04-22 14:30,22,4.788,4.796,4.788,4.795,97
20140701|2014-04-22 15:00,22,4.79,4.793,4.787,4.791,43
20140701|2014-04-22 15:30,22,4.791,4.8,4.789,4.797,85
20140701|2014-04-22 16:00,22,4.8,4.8,4.797,4.797,26
20140701|2014-04-22 17:00,23,4.798,4.799,4.797,4.797,11
20140701|2014-04-22 18:00,23,4.796,4.796,4.796,4.796,1
20140701|2014-04-22 18:30,23,4.796,4.796,4.796,4.796,5
20140701|2014-04-22 19:00,23,4.798,4.799,4.796,4.799,56
20140701|2014-04-22 19:30,23,4.797,4.797,4.797,4.797,1
20140701|2014-04-22 20:00,23,4.796,4.796,4.796,4.796,1
20140701|2014-04-22 20:30,23,4.796,4.796,4.796,4.796,3
20140701|2014-04-22 21:00,23,4.796,4.796,4.786,4.788,91
20140701|2014-04-22 21:30,23,4.789,4.789,4.786,4.786,40
20140701|2014-04-22 22:00,23,4.789,4.789,4.788,4.788,3
20140701|2014-04-22 22:30,23,4.786,4.786,4.786,4.786,45
20140701|2014-04-22 23:00,23,4.786,4.786,4.786,4.786,31
20140701|2014-04-22 23:30,23,4.786,4.786,4.782,4.782,40
20140701|2014-04-23 00:00,23,4.776,4.779,4.776,4.779,16
20140701|2014-04-23 00:30,23,4.779,4.779,4.776,4.776,17
20140701|2014-04-23 01:00,23,4.776,4.779,4.776,4.779,27
20140701|2014-04-23 01:30,23,4.779,4.779,4.776,4.776,22
20140701|2014-04-23 02:00,23,4.776,4.778,4.776,4.776,10
20140701|2014-04-23 02:30,23,4.777,4.785,4.777,4.781,26
20140701|2014-04-23 03:00,23,4.782,4.786,4.782,4.785,4
20140701|2014-04-23 03:30,23,4.785,4.785,4.781,4.785,9
20140701|2014-04-23 04:00,23,4.786,4.787,4.779,4.782,7
20140701|2014-04-23 04:30,23,4.782,4.785,4.78,4.784,8
20140701|2014-04-23 05:00,23,4.785,4.788,4.783,4.784,22
20140701|2014-04-23 05:30,23,4.78,4.78,4.776,4.779,13
20140701|2014-04-23 06:00,23,4.787,4.806,4.785,4.805,93
20140701|2014-04-23 06:30,23,4.798,4.815,4.798,4.806,93
20140701|2014-04-23 07:00,23,4.806,4.83,4.806,4.813,328
20140701|2014-04-23 07:30,23,4.814,4.816,4.804,4.811,142
20140701|2014-04-23 08:00,23,4.81,4.816,4.8,4.808,254
20140701|2014-04-23 08:30,23,4.808,4.82,4.805,4.816,285
20140701|2014-04-23 09:00,23,4.816,4.821,4.814,4.821,264
20140701|2014-04-23 09:30,23,4.818,4.818,4.794,4.797,229
20140701|2014-04-23 10:00,23,4.798,4.808,4.796,4.808,480
20140701|2014-04-23 10:30,23,4.809,4.811,4.799,4.806,60
20140701|2014-04-23 11:00,23,4.807,4.807,4.797,4.801,221
20140701|2014-04-23 11:30,23,4.8,4.809,4.794,4.806,240
20140701|2014-04-23 12:00,23,4.807,4.814,4.805,4.805,252
20140701|2014-04-23 12:30,23,4.803,4.81,4.801,4.808,338
20140701|2014-04-23 13:00,23,4.809,4.809,4.772,4.78,502
20140701|2014-04-23 13:30,23,4.78,4.78,4.772,4.779,161
20140701|2014-04-23 14:00,23,4.779,4.783,4.777,4.783,43
20140701|2014-04-23 14:30,23,4.779,4.784,4.777,4.777,57
20140701|2014-04-23 15:00,23,4.78,4.78,4.775,4.775,12
20140701|2014-04-23 15:30,23,4.776,4.776,4.775,4.776,9
20140701|2014-04-23 16:00,23,4.772,4.772,4.765,4.769,13
20140701|2014-04-23 17:00,24,4.771,4.773,4.743,4.769,23
20140701|2014-04-23 17:30,24,4.783,4.784,4.783,4.784,5
20140701|2014-04-23 18:00,24,4.784,4.784,4.784,4.784,1
20140701|2014-04-23 18:30,24,4.783,4.783,4.783,4.783,1
20140701|2014-04-23 19:00,24,4.791,4.808,4.791,4.808,6
20140701|2014-04-23 19:30,24,4.81,4.818,4.801,4.806,10
20140701|2014-04-23 20:00,24,4.81,4.815,4.808,4.81,13
20140701|2014-04-23 20:30,24,4.81,4.81,4.81,4.81,2
20140701|2014-04-23 21:00,24,4.811,4.826,4.811,4.826,20
20140701|2014-04-23 21:30,24,4.826,4.826,4.818,4.818,5
20140701|2014-04-23 22:00,24,4.823,4.836,4.823,4.83,49
20140701|2014-04-23 22:30,24,4.836,4.839,4.834,4.837,34
20140701|2014-04-23 23:00,24,4.835,4.836,4.832,4.832,12
20140701|2014-04-23 23:30,24,4.832,4.833,4.832,4.833,2
20140701|2014-04-24 00:00,24,4.83,4.835,4.826,4.826,4
20140701|2014-04-24 00:30,24,4.836,4.836,4.836,4.836,1
20140701|2014-04-24 01:00,24,4.839,4.839,4.831,4.839,19
20140701|2014-04-24 01:30,24,4.84,4.84,4.838,4.838,11
20140701|2014-04-24 02:00,24,4.837,4.845,4.812,4.812,80
20140701|2014-04-24 02:30,24,4.811,4.811,4.805,4.808,30
20140701|2014-04-24 03:00,24,4.806,4.809,4.804,4.809,19
20140701|2014-04-24 03:30,24,4.809,4.809,4.806,4.806,10
20140701|2014-04-24 04:00,24,4.804,4.809,4.804,4.809,4
20140701|2014-04-24 04:30,24,4.808,4.808,4.805,4.805,2
20140701|2014-04-24 05:00,24,4.808,4.808,4.807,4.807,2
20140701|2014-04-24 05:30,24,4.807,4.808,4.807,4.807,9
20140701|2014-04-24 06:00,24,4.807,4.847,4.807,4.838,147
20140701|2014-04-24 06:30,24,4.838,4.838,4.814,4.83,130
20140701|2014-04-24 07:00,24,4.832,4.836,4.803,4.819,68
20140701|2014-04-24 07:30,24,4.809,4.823,4.801,4.817,63
20140701|2014-04-24 08:00,24,4.82,4.824,4.805,4.815,169
20140701|2014-04-24 08:30,24,4.813,4.816,4.804,4.808,115
20140701|2014-04-24 09:00,24,4.814,4.816,4.782,4.791,482
20140701|2014-04-24 09:30,24,4.776,4.835,4.744,4.751,904
20140701|2014-04-24 10:00,24,4.751,4.768,4.729,4.752,430
20140701|2014-04-24 10:30,24,4.747,4.754,4.745,4.745,58
20140701|2014-04-24 11:00,24,4.744,4.745,4.724,4.744,252
20140701|2014-04-24 11:30,24,4.744,4.756,4.729,4.752,184
20140701|2014-04-24 12:00,24,4.748,4.765,4.74,4.756,202
20140701|2014-04-24 12:30,24,4.755,4.78,4.754,4.778,154
20140701|2014-04-24 13:00,24,4.775,4.775,4.751,4.757,310
20140701|2014-04-24 13:30,24,4.761,4.766,4.751,4.752,88
20140701|2014-04-24 14:00,24,4.754,4.758,4.743,4.747,147
20140701|2014-04-24 14:30,24,4.749,4.75,4.74,4.741,48
20140701|2014-04-24 15:00,24,4.74,4.741,4.736,4.738,8
20140701|2014-04-24 15:30,24,4.737,4.737,4.732,4.735,47
20140701|2014-04-24 16:00,24,4.733,4.733,4.731,4.732,14
20140701|2014-04-24 17:00,25,4.744,4.755,4.744,4.755,23
20140701|2014-04-24 17:30,25,4.75,4.75,4.75,4.75,1
20140701|2014-04-24 18:00,25,4.75,4.75,4.75,4.75,2
20140701|2014-04-24 19:00,25,4.754,4.754,4.75,4.75,4
20140701|2014-04-24 19:30,25,4.75,4.752,4.75,4.752,3
20140701|2014-04-24 20:00,25,4.751,4.752,4.751,4.752,5
20140701|2014-04-24 20:30,25,4.755,4.756,4.755,4.756,7
20140701|2014-04-24 21:30,25,4.756,4.757,4.755,4.755,3
20140701|2014-04-24 22:00,25,4.757,4.757,4.751,4.751,2
20140701|2014-04-24 23:00,25,4.75,4.752,4.75,4.752,4
20140701|2014-04-24 23:30,25,4.757,4.769,4.756,4.765,11
20140701|2014-04-25 00:00,25,4.761,4.762,4.761,4.762,9
20140701|2014-04-25 01:00,25,4.757,4.763,4.756,4.758,14
20140701|2014-04-25 01:30,25,4.759,4.759,4.757,4.757,3
20140701|2014-04-25 02:00,25,4.755,4.757,4.755,4.757,3
20140701|2014-04-25 02:30,25,4.758,4.764,4.758,4.764,3
20140701|2014-04-25 03:00,25,4.761,4.761,4.724,4.724,68
20140701|2014-04-25 03:30,25,4.724,4.751,4.724,4.751,18
20140701|2014-04-25 04:00,25,4.738,4.751,4.738,4.747,16
20140701|2014-04-25 04:30,25,4.744,4.747,4.744,4.747,6
20140701|2014-04-25 05:00,25,4.748,4.76,4.748,4.76,17
20140701|2014-04-25 05:30,25,4.765,4.769,4.757,4.757,32
20140701|2014-04-25 06:00,25,4.759,4.759,4.737,4.737,38
20140701|2014-04-25 06:30,25,4.739,4.759,4.734,4.759,39
20140701|2014-04-25 07:00,25,4.754,4.754,4.729,4.737,67
20140701|2014-04-25 07:30,25,4.736,4.74,4.712,4.721,372
20140701|2014-04-25 08:00,25,4.718,4.74,4.715,4.72,484
20140701|2014-04-25 08:30,25,4.721,4.721,4.678,4.682,926
20140701|2014-04-25 09:00,25,4.682,4.703,4.681,4.691,516
20140701|2014-04-25 09:30,25,4.689,4.706,4.686,4.699,429
20140701|2014-04-25 10:00,25,4.693,4.717,4.693,4.7,379
20140701|2014-04-25 10:30,25,4.701,4.704,4.689,4.7,197
20140701|2014-04-25 11:00,25,4.7,4.707,4.691,4.696,202
20140701|2014-04-25 11:30,25,4.696,4.703,4.692,4.697,252
20140701|2014-04-25 12:00,25,4.697,4.708,4.695,4.707,164
20140701|2014-04-25 12:30,25,4.707,4.712,4.7,4.704,168
20140701|2014-04-25 13:00,25,4.703,4.709,4.677,4.684,1890
20140701|2014-04-25 13:30,25,4.684,4.69,4.681,4.683,231
20140701|2014-04-25 14:00,25,4.682,4.684,4.68,4.684,148
20140701|2014-04-25 14:30,25,4.683,4.69,4.681,4.688,172
20140701|2014-04-25 15:00,25,4.689,4.69,4.678,4.681,59
20140701|2014-04-25 15:30,25,4.68,4.682,4.678,4.682,23
20140701|2014-04-25 16:00,25,4.68,4.68,4.68,4.68,2
20140701|2014-04-27 17:00,28,4.685,4.688,4.677,4.688,79
20140701|2014-04-27 18:00,28,4.687,4.69,4.687,4.69,2
20140701|2014-04-27 20:00,28,4.691,4.692,4.691,4.691,9
20140701|2014-04-27 20:30,28,4.692,4.692,4.692,4.692,1
20140701|2014-04-27 21:00,28,4.686,4.686,4.686,4.686,1
20140701|2014-04-27 22:00,28,4.693,4.693,4.693,4.693,2
20140701|2014-04-27 22:30,28,4.695,4.695,4.695,4.695,2
20140701|2014-04-27 23:00,28,4.696,4.696,4.696,4.696,1
20140701|2014-04-27 23:30,28,4.695,4.698,4.695,4.697,4
20140701|2014-04-28 00:00,28,4.695,4.695,4.694,4.694,6
20140701|2014-04-28 00:30,28,4.692,4.694,4.692,4.694,3
20140701|2014-04-28 01:00,28,4.694,4.694,4.694,4.694,1
20140701|2014-04-28 01:30,28,4.694,4.703,4.694,4.698,35
20140701|2014-04-28 02:00,28,4.7,4.703,4.7,4.703,8
20140701|2014-04-28 02:30,28,4.701,4.701,4.699,4.699,8
20140701|2014-04-28 03:00,28,4.699,4.704,4.699,4.704,7
20140701|2014-04-28 03:30,28,4.704,4.714,4.704,4.714,9
20140701|2014-04-28 04:00,28,4.717,4.717,4.712,4.712,8
20140701|2014-04-28 04:30,28,4.712,4.717,4.712,4.716,41
20140701|2014-04-28 05:00,28,4.712,4.713,4.711,4.712,18
20140701|2014-04-28 05:30,28,4.712,4.712,4.71,4.71,8
20140701|2014-04-28 06:00,28,4.711,4.715,4.711,4.714,32
20140701|2014-04-28 06:30,28,4.714,4.735,4.71,4.733,215
20140701|2014-04-28 07:00,28,4.734,4.737,4.725,4.726,313
20140701|2014-04-28 07:30,28,4.726,4.769,4.725,4.764,894
20140701|2014-04-28 08:00,28,4.766,4.81,4.764,4.781,1647
20140701|2014-04-28 08:30,28,4.782,4.788,4.773,4.786,362
20140701|2014-04-28 09:00,28,4.787,4.79,4.779,4.782,322
20140701|2014-04-28 09:30,28,4.782,4.793,4.782,4.786,430
20140701|2014-04-28 10:00,28,4.786,4.795,4.78,4.786,374
20140701|2014-04-28 10:30,28,4.787,4.792,4.78,4.784,314
20140701|2014-04-28 11:00,28,4.783,4.801,4.783,4.796,395
20140701|2014-04-28 11:30,28,4.795,4.8,4.79,4.791,228
20140701|2014-04-28 12:00,28,4.791,4.811,4.79,4.809,272
20140701|2014-04-28 12:30,28,4.809,4.813,4.804,4.806,459
20140701|2014-04-28 13:00,28,4.808,4.833,4.807,4.813,2243
20140701|2014-04-28 13:30,28,4.813,4.814,4.79,4.792,432
20140701|2014-04-28 14:00,28,4.791,4.793,4.789,4.793,44
20140701|2014-04-28 14:30,28,4.794,4.802,4.792,4.793,38
20140701|2014-04-28 15:00,28,4.795,4.796,4.792,4.793,56
20140701|2014-04-28 15:30,28,4.788,4.791,4.782,4.783,179
20140701|2014-04-28 16:00,28,4.786,4.786,4.782,4.785,5
20140701|2014-04-28 17:00,29,4.789,4.789,4.787,4.787,4
20140701|2014-04-28 17:30,29,4.792,4.792,4.786,4.787,16
20140701|2014-04-28 18:00,29,4.789,4.789,4.785,4.785,4
20140701|2014-04-28 19:00,29,4.789,4.791,4.789,4.791,3
20140701|2014-04-28 19:30,29,4.787,4.788,4.787,4.788,2
20140701|2014-04-28 20:00,29,4.787,4.787,4.784,4.784,3
20140701|2014-04-28 20:30,29,4.793,4.793,4.793,4.793,1
20140701|2014-04-28 22:00,29,4.788,4.788,4.788,4.788,2
20140701|2014-04-28 23:30,29,4.794,4.799,4.794,4.795,6
20140701|2014-04-29 00:00,29,4.801,4.801,4.799,4.799,4
20140701|2014-04-29 01:00,29,4.793,4.793,4.785,4.79,15
20140701|2014-04-29 01:30,29,4.794,4.796,4.792,4.795,9
20140701|2014-04-29 02:00,29,4.794,4.798,4.787,4.787,9
20140701|2014-04-29 02:30,29,4.784,4.792,4.784,4.789,5
20140701|2014-04-29 03:00,29,4.794,4.798,4.792,4.796,17
20140701|2014-04-29 03:30,29,4.791,4.799,4.782,4.794,45
20140701|2014-04-29 04:00,29,4.79,4.793,4.79,4.793,5
20140701|2014-04-29 04:30,29,4.792,4.793,4.792,4.793,13
20140701|2014-04-29 05:00,29,4.793,4.794,4.783,4.783,22
20140701|2014-04-29 05:30,29,4.785,4.789,4.784,4.787,13
20140701|2014-04-29 06:00,29,4.789,4.806,4.788,4.803,69
20140701|2014-04-29 06:30,29,4.807,4.842,4.807,4.84,258
20140701|2014-04-29 07:00,29,4.833,4.837,4.817,4.822,129
20140701|2014-04-29 07:30,29,4.819,4.825,4.775,4.812,549
20140701|2014-04-29 08:00,29,4.815,4.815,4.79,4.794,603
20140701|2014-04-29 08:30,29,4.792,4.829,4.782,4.813,767
20140701|2014-04-29 09:00,29,4.814,4.839,4.814,4.833,507
20140701|2014-04-29 09:30,29,4.833,4.839,4.823,4.828,356
20140701|2014-04-29 10:00,29,4.828,4.858,4.828,4.85,741
20140701|2014-04-29 10:30,29,4.851,4.862,4.843,4.845,727
20140701|2014-04-29 11:00,29,4.844,4.85,4.836,4.85,461
20140701|2014-04-29 11:30,29,4.852,4.866,4.849,4.858,493
20140701|2014-04-29 12:00,29,4.859,4.859,4.82,4.829,575
20140701|2014-04-29 12:30,29,4.829,4.854,4.829,4.846,492
20140701|2014-04-29 13:00,29,4.848,4.866,4.844,4.854,1092
20140701|2014-04-29 13:30,29,4.855,4.857,4.843,4.846,271
20140701|2014-04-29 14:00,29,4.847,4.859,4.847,4.857,69
20140701|2014-04-29 14:30,29,4.857,4.861,4.854,4.86,52
20140701|2014-04-29 15:00,29,4.86,4.864,4.857,4.862,84
20140701|2014-04-29 15:30,29,4.861,4.861,4.851,4.854,88
20140701|2014-04-29 16:00,29,4.857,4.857,4.856,4.856,6
20140701|2014-04-29 17:00,30,4.86,4.862,4.86,4.862,3
20140701|2014-04-29 17:30,30,4.858,4.858,4.858,4.858,1
20140701|2014-04-29 18:00,30,4.859,4.86,4.859,4.86,3
20140701|2014-04-29 18:30,30,4.86,4.86,4.86,4.86,1
20140701|2014-04-29 19:00,30,4.861,4.861,4.856,4.86,12
20140701|2014-04-29 19:30,30,4.858,4.859,4.855,4.857,6
20140701|2014-04-29 20:00,30,4.858,4.858,4.858,4.858,1
20140701|2014-04-29 20:30,30,4.859,4.859,4.854,4.854,14
20140701|2014-04-29 21:00,30,4.855,4.855,4.836,4.855,39
20140701|2014-04-29 21:30,30,4.845,4.846,4.845,4.846,10
20140701|2014-04-29 22:00,30,4.849,4.849,4.849,4.849,2
20140701|2014-04-29 22:30,30,4.854,4.857,4.854,4.857,2
20140701|2014-04-29 23:00,30,4.854,4.863,4.853,4.853,36
20140701|2014-04-29 23:30,30,4.853,4.853,4.846,4.853,23
20140701|2014-04-30 00:00,30,4.847,4.847,4.842,4.844,14
20140701|2014-04-30 00:30,30,4.846,4.846,4.842,4.842,2
20140701|2014-04-30 01:00,30,4.835,4.835,4.831,4.831,19
20140701|2014-04-30 01:30,30,4.833,4.853,4.831,4.853,9
20140701|2014-04-30 02:00,30,4.842,4.842,4.835,4.839,5
20140701|2014-04-30 02:30,30,4.832,4.832,4.825,4.831,75
20140701|2014-04-30 03:00,30,4.834,4.835,4.83,4.83,15
20140701|2014-04-30 03:30,30,4.829,4.84,4.829,4.84,12
20140701|2014-04-30 04:00,30,4.837,4.847,4.834,4.847,12
20140701|2014-04-30 04:30,30,4.845,4.851,4.845,4.849,16
20140701|2014-04-30 05:00,30,4.845,4.845,4.835,4.835,11
20140701|2014-04-30 05:30,30,4.835,4.835,4.828,4.832,40
20140701|2014-04-30 06:00,30,4.832,4.848,4.832,4.845,30
20140701|2014-04-30 06:30,30,4.843,4.845,4.83,4.844,149
20140701|2014-04-30 07:00,30,4.844,4.844,4.806,4.815,652
20140701|2014-04-30 07:30,30,4.815,4.815,4.796,4.805,571
20140701|2014-04-30 08:00,30,4.805,4.819,4.787,4.792,686
20140701|2014-04-30 08:30,30,4.792,4.8,4.779,4.8,824
20140701|2014-04-30 09:00,30,4.802,4.803,4.782,4.783,195
20140701|2014-04-30 09:30,30,4.782,4.795,4.777,4.786,357
20140701|2014-04-30 10:00,30,4.786,4.802,4.785,4.793,243
20140701|2014-04-30 10:30,30,4.793,4.803,4.793,4.799,110
20140701|2014-04-30 11:00,30,4.799,4.82,4.798,4.812,375
20140701|2014-04-30 11:30,30,4.814,4.816,4.799,4.801,118
20140701|2014-04-30 12:00,30,4.801,4.865,4.798,4.855,1123
20140701|2014-04-30 12:30,30,4.858,4.877,4.847,4.864,451
20140701|2014-04-30 13:00,30,4.864,4.864,4.834,4.847,1690
20140701|2014-04-30 13:30,30,4.848,4.85,4.832,4.832,384
20140701|2014-04-30 14:00,30,4.833,4.833,4.828,4.83,92
20140701|2014-04-30 14:30,30,4.83,4.831,4.822,4.822,68
20140701|2014-04-30 15:00,30,4.822,4.83,4.822,4.826,103
20140701|2014-04-30 15:30,30,4.828,4.829,4.819,4.823,35
20140701|2014-04-30 16:00,30,4.821,4.828,4.821,4.825,8
20140701|2014-04-30 17:30,1,4.821,4.824,4.821,4.824,2
20140701|2014-04-30 18:00,1,4.831,4.831,4.831,4.831,2
20140701|2014-04-30 18:30,1,4.826,4.826,4.821,4.821,3
20140701|2014-04-30 19:00,1,4.82,4.821,4.819,4.821,3
20140701|2014-04-30 20:00,1,4.817,4.82,4.817,4.819,22
20140701|2014-04-30 21:00,1,4.818,4.818,4.818,4.818,1
20140701|2014-04-30 22:30,1,4.831,4.832,4.831,4.832,10
20140701|2014-04-30 23:00,1,4.828,4.828,4.824,4.824,2
20140701|2014-04-30 23:30,1,4.826,4.826,4.824,4.824,2
20140701|2014-05-01 00:00,1,4.835,4.847,4.835,4.847,23
20140701|2014-05-01 01:00,1,4.848,4.848,4.848,4.848,1
20140701|2014-05-01 01:30,1,4.846,4.846,4.843,4.843,35
20140701|2014-05-01 02:00,1,4.841,4.841,4.839,4.839,5
20140701|2014-05-01 02:30,1,4.839,4.843,4.836,4.843,71
20140701|2014-05-01 03:00,1,4.843,4.851,4.841,4.844,43
20140701|2014-05-01 03:30,1,4.843,4.843,4.841,4.841,4
20140701|2014-05-01 04:00,1,4.837,4.837,4.823,4.824,42
20140701|2014-05-01 04:30,1,4.824,4.824,4.813,4.817,32
20140701|2014-05-01 05:30,1,4.81,4.812,4.804,4.808,27
20140701|2014-05-01 06:00,1,4.807,4.808,4.798,4.799,21
20140701|2014-05-01 06:30,1,4.804,4.807,4.796,4.807,20
20140701|2014-05-01 07:00,1,4.802,4.802,4.789,4.795,183
20140701|2014-05-01 07:30,1,4.796,4.8,4.792,4.798,354
20140701|2014-05-01 08:00,1,4.796,4.829,4.792,4.827,1436
20140701|2014-05-01 08:30,1,4.826,4.827,4.809,4.817,566
20140701|2014-05-01 09:00,1,4.817,4.835,4.799,4.799,587
20140701|2014-05-01 09:30,1,4.799,4.799,4.747,4.773,2478
20140701|2014-05-01 10:00,1,4.773,4.778,4.755,4.755,680
20140701|2014-05-01 10:30,1,4.755,4.778,4.753,4.76,712
20140701|2014-05-01 11:00,1,4.761,4.774,4.756,4.76,768
20140701|2014-05-01 11:30,1,4.759,4.772,4.752,4.752,273
20140701|2014-05-01 12:00,1,4.752,4.766,4.739,4.76,803
20140701|2014-05-01 12:30,1,4.759,4.771,4.754,4.765,254
20140701|2014-05-01 13:00,1,4.766,4.777,4.745,4.745,1689
20140701|2014-05-01 13:30,1,4.745,4.748,4.741,4.745,183
20140701|2014-05-01 14:00,1,4.745,4.745,4.741,4.742,34
20140701|2014-05-01 14:30,1,4.742,4.747,4.742,4.744,42
20140701|2014-05-01 15:00,1,4.746,4.751,4.745,4.751,45
20140701|2014-05-01 15:30,1,4.752,4.756,4.752,4.755,23
20140701|2014-05-01 16:00,1,4.762,4.762,4.762,4.762,2
20140701|2014-05-01 17:00,2,4.76,4.765,4.76,4.765,5
20140701|2014-05-01 17:30,2,4.767,4.767,4.761,4.761,5
20140701|2014-05-01 18:00,2,4.764,4.768,4.764,4.768,4
20140701|2014-05-01 19:00,2,4.76,4.76,4.747,4.747,7
20140701|2014-05-01 19:30,2,4.749,4.749,4.749,4.749,1
20140701|2014-05-01 22:00,2,4.752,4.753,4.751,4.752,6
20140701|2014-05-01 23:00,2,4.749,4.749,4.743,4.743,2
20140701|2014-05-01 23:30,2,4.753,4.753,4.752,4.752,3
20140701|2014-05-02 00:30,2,4.744,4.745,4.742,4.742,3
20140701|2014-05-02 01:00,2,4.746,4.767,4.746,4.766,10
20140701|2014-05-02 01:30,2,4.767,4.768,4.766,4.768,8
20140701|2014-05-02 02:00,2,4.768,4.771,4.768,4.769,47
20140701|2014-05-02 02:30,2,4.77,4.771,4.77,4.77,12
20140701|2014-05-02 03:00,2,4.771,4.779,4.771,4.779,18
20140701|2014-05-02 03:30,2,4.779,4.779,4.778,4.778,3
20140701|2014-05-02 04:00,2,4.781,4.785,4.781,4.784,21
20140701|2014-05-02 04:30,2,4.786,4.793,4.786,4.793,13
20140701|2014-05-02 05:00,2,4.793,4.795,4.778,4.778,29
20140701|2014-05-02 05:30,2,4.78,4.782,4.778,4.779,13
20140701|2014-05-02 06:00,2,4.78,4.781,4.765,4.769,39
20140701|2014-05-02 06:30,2,4.77,4.77,4.745,4.748,91
20140701|2014-05-02 07:00,2,4.744,4.758,4.733,4.751,212
20140701|2014-05-02 07:30,2,4.747,4.755,4.74,4.742,146
20140701|2014-05-02 08:00,2,4.741,4.781,4.728,4.773,795
20140701|2014-05-02 08:30,2,4.773,4.774,4.74,4.742,372
20140701|2014-05-02 09:00,2,4.743,4.748,4.726,4.733,632
20140701|2014-05-02 09:30,2,4.732,4.736,4.716,4.725,641
20140701|2014-05-02 10:00,2,4.723,4.736,4.72,4.723,268
20140701|2014-05-02 10:30,2,4.723,4.732,4.718,4.731,169
20140701|2014-05-02 11:00,2,4.729,4.734,4.721,4.723,166
20140701|2014-05-02 11:30,2,4.722,4.731,4.72,4.724,184
20140701|2014-05-02 12:00,2,4.723,4.724,4.71,4.713,274
20140701|2014-05-02 12:30,2,4.713,4.717,4.711,4.715,124
20140701|2014-05-02 13:00,2,4.715,4.717,4.701,4.702,909
20140701|2014-05-02 13:30,2,4.701,4.707,4.701,4.707,202
20140701|2014-05-02 14:00,2,4.707,4.719,4.707,4.719,146
20140701|2014-05-02 14:30,2,4.72,4.721,4.715,4.721,40
20140701|2014-05-02 15:00,2,4.719,4.72,4.717,4.719,88
20140701|2014-05-02 15:30,2,4.719,4.721,4.718,4.718,19
20140701|2014-05-02 16:00,2,4.718,4.718,4.716,4.718,70
20140701|2014-05-04 17:00,5,4.771,4.802,4.705,4.705,110
20140701|2014-05-04 17:30,5,4.706,4.711,4.705,4.708,11
20140701|2014-05-04 18:00,5,4.714,4.718,4.714,4.715,3
20140701|2014-05-04 18:30,5,4.718,4.718,4.718,4.718,1
20140701|2014-05-04 19:00,5,4.717,4.717,4.717,4.717,1
20140701|2014-05-04 19:30,5,4.719,4.72,4.712,4.715,18
20140701|2014-05-04 20:00,5,4.714,4.714,4.714,4.714,3
20140701|2014-05-04 20:30,5,4.712,4.712,4.712,4.712,1
20140701|2014-05-04 21:00,5,4.714,4.714,4.714,4.714,2
20140701|2014-05-04 21:30,5,4.715,4.716,4.714,4.714,8
20140701|2014-05-04 22:00,5,4.718,4.719,4.718,4.719,10
20140701|2014-05-04 22:30,5,4.721,4.721,4.718,4.718,9
20140701|2014-05-04 23:00,5,4.716,4.716,4.716,4.716,1
20140701|2014-05-04 23:30,5,4.715,4.717,4.715,4.717,4
20140701|2014-05-05 00:00,5,4.718,4.72,4.718,4.72,2
20140701|2014-05-05 01:00,5,4.717,4.721,4.717,4.721,4
20140701|2014-05-05 01:30,5,4.714,4.714,4.703,4.706,64
20140701|2014-05-05 02:00,5,4.704,4.706,4.704,4.706,5
20140701|2014-05-05 02:30,5,4.706,4.709,4.706,4.709,11
20140701|2014-05-05 03:00,5,4.708,4.708,4.702,4.703,13
20140701|2014-05-05 03:30,5,4.705,4.705,4.693,4.697,46
20140701|2014-05-05 04:00,5,4.697,4.697,4.684,4.685,27
20140701|2014-05-05 04:30,5,4.684,4.687,4.682,4.687,19
20140701|2014-05-05 05:00,5,4.685,4.69,4.685,4.69,7
20140701|2014-05-05 05:30,5,4.693,4.695,4.689,4.695,12
20140701|2014-05-05 06:00,5,4.696,4.711,4.693,4.704,58
20140701|2014-05-05 06:30,5,4.704,4.733,4.703,4.723,134
20140701|2014-05-05 07:00,5,4.726,4.732,4.716,4.724,104
20140701|2014-05-05 07:30,5,4.725,4.758,4.715,4.751,365
20140701|2014-05-05 08:00,5,4.753,4.76,4.71,4.733,834
20140701|2014-05-05 08:30,5,4.731,4.75,4.73,4.742,629
20140701|2014-05-05 09:00,5,4.742,4.752,4.736,4.748,282
20140701|2014-05-05 09:30,5,4.748,4.751,4.736,4.74,364
20140701|2014-05-05 10:00,5,4.742,4.748,4.72,4.744,691
20140701|2014-05-05 10:30,5,4.74,4.741,4.732,4.737,153
20140701|2014-05-05 11:00,5,4.737,4.746,4.73,4.735,294
20140701|2014-05-05 11:30,5,4.736,4.738,4.721,4.725,200
20140701|2014-05-05 12:00,5,4.724,4.73,4.719,4.721,263
20140701|2014-05-05 12:30,5,4.721,4.725,4.711,4.711,194
20140701|2014-05-05 13:00,5,4.71,4.719,4.71,4.717,666
20140701|2014-05-05 13:30,5,4.718,4.724,4.718,4.72,269
20140701|2014-05-05 14:00,5,4.719,4.723,4.718,4.721,126
20140701|2014-05-05 14:30,5,4.72,4.724,4.719,4.724,67
20140701|2014-05-05 15:00,5,4.721,4.73,4.719,4.729,71
20140701|2014-05-05 15:30,5,4.729,4.737,4.728,4.736,92
20140701|2014-05-05 16:00,5,4.734,4.734,4.727,4.727,9
20140701|2014-05-05 17:00,6,4.732,4.732,4.732,4.732,1
20140701|2014-05-05 17:30,6,4.73,4.73,4.73,4.73,1
20140701|2014-05-05 19:00,6,4.729,4.729,4.729,4.729,1
20140701|2014-05-05 20:00,6,4.73,4.73,4.725,4.73,7
20140701|2014-05-05 21:00,6,4.73,4.732,4.73,4.732,8
20140701|2014-05-05 23:30,6,4.731,4.731,4.729,4.729,2
20140701|2014-05-06 00:00,6,4.73,4.73,4.73,4.73,1
20140701|2014-05-06 01:00,6,4.74,4.74,4.74,4.74,2
20140701|2014-05-06 01:30,6,4.743,4.745,4.741,4.745,7
20140701|2014-05-06 02:00,6,4.744,4.744,4.744,4.744,2
20140701|2014-05-06 02:30,6,4.741,4.741,4.741,4.741,1
20140701|2014-05-06 03:00,6,4.74,4.74,4.74,4.74,1
20140701|2014-05-06 03:30,6,4.745,4.746,4.741,4.741,13
20140701|2014-05-06 04:00,6,4.736,4.736,4.734,4.736,3
20140701|2014-05-06 04:30,6,4.747,4.75,4.747,4.75,16
20140701|2014-05-06 05:00,6,4.748,4.751,4.744,4.75,83
20140701|2014-05-06 05:30,6,4.753,4.753,4.748,4.75,96
20140701|2014-05-06 06:00,6,4.746,4.765,4.744,4.764,218
20140701|2014-05-06 06:30,6,4.76,4.76,4.74,4.754,53
20140701|2014-05-06 07:00,6,4.758,4.763,4.753,4.76,132
20140701|2014-05-06 07:30,6,4.755,4.769,4.75,4.765,309
20140701|2014-05-06 08:00,6,4.767,4.802,4.761,4.801,1135
20140701|2014-05-06 08:30,6,4.798,4.814,4.789,4.792,1319
20140701|2014-05-06 09:00,6,4.793,4.813,4.789,4.791,998
20140701|2014-05-06 09:30,6,4.792,4.796,4.786,4.791,614
20140701|2014-05-06 10:00,6,4.791,4.799,4.785,4.798,429
20140701|2014-05-06 10:30,6,4.798,4.805,4.795,4.799,218
20140701|2014-05-06 11:00,6,4.798,4.807,4.792,4.799,478
20140701|2014-05-06 11:30,6,4.798,4.824,4.798,4.815,1287
20140701|2014-05-06 12:00,6,4.817,4.821,4.807,4.819,309
20140701|2014-05-06 12:30,6,4.819,4.823,4.814,4.815,666
20140701|2014-05-06 13:00,6,4.815,4.824,4.807,4.822,1734
20140701|2014-05-06 13:30,6,4.822,4.823,4.805,4.813,494
20140701|2014-05-06 14:00,6,4.812,4.818,4.811,4.815,100
20140701|2014-05-06 14:30,6,4.815,4.824,4.815,4.824,82
20140701|2014-05-06 15:00,6,4.824,4.824,4.809,4.811,112
20140701|2014-05-06 15:30,6,4.811,4.813,4.807,4.807,46
20140701|2014-05-06 16:00,6,4.81,4.81,4.806,4.807,5
20140701|2014-05-06 17:00,7,4.805,4.805,4.803,4.803,13
20140701|2014-05-06 17:30,7,4.807,4.814,4.807,4.814,31
20140701|2014-05-06 18:00,7,4.813,4.813,4.81,4.811,7
20140701|2014-05-06 18:30,7,4.809,4.809,4.807,4.807,10
20140701|2014-05-06 19:00,7,4.807,4.808,4.806,4.808,54
20140701|2014-05-06 19:30,7,4.803,4.803,4.803,4.803,1
20140701|2014-05-06 20:30,7,4.803,4.807,4.803,4.807,3
20140701|2014-05-06 21:00,7,4.806,4.81,4.806,4.809,6
20140701|2014-05-06 22:00,7,4.809,4.809,4.806,4.806,4
20140701|2014-05-06 23:00,7,4.805,4.82,4.805,4.82,15
20140701|2014-05-06 23:30,7,4.821,4.821,4.804,4.805,12
20140701|2014-05-07 01:30,7,4.801,4.805,4.801,4.802,5
20140701|2014-05-07 02:00,7,4.804,4.807,4.803,4.806,10
20140701|2014-05-07 02:30,7,4.805,4.806,4.805,4.806,3
20140701|2014-05-07 03:00,7,4.811,4.812,4.809,4.809,4
20140701|2014-05-07 03:30,7,4.806,4.815,4.801,4.805,43
20140701|2014-05-07 04:00,7,4.805,4.806,4.795,4.795,19
20140701|2014-05-07 04:30,7,4.795,4.798,4.795,4.795,7
20140701|2014-05-07 05:00,7,4.795,4.812,4.795,4.812,75
20140701|2014-05-07 05:30,7,4.813,4.814,4.808,4.809,44
20140701|2014-05-07 06:00,7,4.807,4.818,4.793,4.814,98
20140701|2014-05-07 06:30,7,4.814,4.814,4.797,4.799,52
20140701|2014-05-07 07:00,7,4.801,4.83,4.8,4.827,272
20140701|2014-05-07 07:30,7,4.817,4.844,4.817,4.829,373
20140701|2014-05-07 08:00,7,4.828,4.831,4.792,4.805,821
20140701|2014-05-07 08:30,7,4.806,4.806,4.782,4.789,707
20140701|2014-05-07 09:00,7,4.789,4.797,4.784,4.796,430
20140701|2014-05-07 09:30,7,4.789,4.804,4.789,4.797,228
20140701|2014-05-07 10:00,7,4.797,4.797,4.763,4.763,869
20140701|2014-05-07 10:30,7,4.761,4.775,4.749,4.765,872
20140701|2014-05-07 11:00,7,4.764,4.773,4.758,4.769,237
20140701|2014-05-07 11:30,7,4.769,4.771,4.75,4.752,316
20140701|2014-05-07 12:00,7,4.75,4.752,4.728,4.743,841
20140701|2014-05-07 12:30,7,4.743,4.757,4.739,4.757,537
20140701|2014-05-07 13:00,7,4.756,4.762,4.743,4.756,1369
20140701|2014-05-07 13:30,7,4.757,4.76,4.753,4.759,291
20140701|2014-05-07 14:00,7,4.757,4.76,4.755,4.759,186
20140701|2014-05-07 14:30,7,4.758,4.758,4.754,4.758,371
20140701|2014-05-07 15:00,7,4.759,4.762,4.759,4.762,80
20140701|2014-05-07 15:30,7,4.759,4.761,4.757,4.76,44
20140701|2014-05-07 16:00,7,4.762,4.763,4.762,4.763,6
20140701|2014-05-07 17:00,8,4.76,4.765,4.756,4.757,9
20140701|2014-05-07 17:30,8,4.758,4.759,4.758,4.759,2
20140701|2014-05-07 18:30,8,4.758,4.758,4.758,4.758,3
20140701|2014-05-07 19:00,8,4.757,4.757,4.756,4.756,19
20140701|2014-05-07 19:30,8,4.756,4.756,4.752,4.752,57
20140701|2014-05-07 20:30,8,4.752,4.755,4.752,4.755,3
20140701|2014-05-07 21:00,8,4.755,4.755,4.754,4.755,3
20140701|2014-05-07 23:30,8,4.752,4.752,4.749,4.751,6
20140701|2014-05-08 00:00,8,4.744,4.744,4.744,4.744,3
20140701|2014-05-08 00:30,8,4.747,4.747,4.747,4.747,3
20140701|2014-05-08 01:00,8,4.749,4.75,4.749,4.75,6
20140701|2014-05-08 01:30,8,4.749,4.749,4.749,4.749,1
20140701|2014-05-08 02:00,8,4.755,4.755,4.746,4.753,8
20140701|2014-05-08 03:00,8,4.751,4.753,4.749,4.753,7
20140701|2014-05-08 03:30,8,4.753,4.753,4.753,4.753,1
20140701|2014-05-08 04:00,8,4.755,4.757,4.752,4.752,20
20140701|2014-05-08 04:30,8,4.75,4.75,4.749,4.749,4
20140701|2014-05-08 05:00,8,4.749,4.749,4.734,4.741,15
20140701|2014-05-08 05:30,8,4.744,4.75,4.744,4.75,7
20140701|2014-05-08 06:00,8,4.747,4.761,4.746,4.761,20
20140701|2014-05-08 06:30,8,4.763,4.766,4.75,4.75,46
20140701|2014-05-08 07:00,8,4.748,4.748,4.725,4.736,93
20140701|2014-05-08 07:30,8,4.732,4.753,4.728,4.734,228
20140701|2014-05-08 08:00,8,4.736,4.737,4.716,4.726,858
20140701|2014-05-08 08:30,8,4.726,4.727,4.698,4.704,1057
20140701|2014-05-08 09:00,8,4.702,4.709,4.684,4.701,1323
20140701|2014-05-08 09:30,8,4.702,4.702,4.603,4.618,4272
20140701|2014-05-08 10:00,8,4.618,4.62,4.601,4.612,1870
20140701|2014-05-08 10:30,8,4.612,4.62,4.61,4.616,1183
20140701|2014-05-08 11:00,8,4.615,4.623,4.604,4.609,538
20140701|2014-05-08 11:30,8,4.609,4.61,4.577,4.595,2297
20140701|2014-05-08 12:00,8,4.594,4.606,4.59,4.598,957
20140701|2014-05-08 12:30,8,4.597,4.601,4.595,4.597,594
20140701|2014-05-08 13:00,8,4.597,4.598,4.574,4.582,2562
20140701|2014-05-08 13:30,8,4.583,4.598,4.583,4.591,841
20140701|2014-05-08 14:00,8,4.591,4.592,4.586,4.592,144
20140701|2014-05-08 14:30,8,4.592,4.594,4.588,4.592,100
20140701|2014-05-08 15:00,8,4.594,4.601,4.594,4.601,143
20140701|2014-05-08 15:30,8,4.601,4.602,4.592,4.598,64
20140701|2014-05-08 16:00,8,4.598,4.6,4.597,4.599,10
20140701|2014-05-08 17:00,9,4.601,4.602,4.599,4.599,4
20140701|2014-05-08 17:30,9,4.602,4.602,4.587,4.588,10
20140701|2014-05-08 18:00,9,4.588,4.59,4.588,4.59,6
20140701|2014-05-08 19:00,9,4.589,4.589,4.589,4.589,1
20140701|2014-05-08 19:30,9,4.588,4.589,4.587,4.588,13
20140701|2014-05-08 20:00,9,4.597,4.597,4.588,4.591,39
20140701|2014-05-08 20:30,9,4.587,4.591,4.587,4.591,44
20140701|2014-05-08 21:00,9,4.586,4.586,4.582,4.582,11
20140701|2014-05-08 21:30,9,4.583,4.583,4.579,4.579,6
20140701|2014-05-08 22:00,9,4.578,4.58,4.578,4.58,4
20140701|2014-05-08 22:30,9,4.58,4.581,4.58,4.581,2
20140701|2014-05-08 23:00,9,4.574,4.581,4.571,4.581,13
20140701|2014-05-08 23:30,9,4.58,4.58,4.58,4.58,3
20140701|2014-05-09 00:00,9,4.575,4.575,4.574,4.574,3
20140701|2014-05-09 00:30,9,4.573,4.573,4.571,4.571,5
20140701|2014-05-09 01:00,9,4.574,4.574,4.571,4.571,4
20140701|2014-05-09 01:30,9,4.578,4.58,4.57,4.572,34
20140701|2014-05-09 02:00,9,4.575,4.575,4.572,4.575,9
20140701|2014-05-09 02:30,9,4.577,4.577,4.571,4.574,38
20140701|2014-05-09 03:00,9,4.574,4.574,4.574,4.574,1
20140701|2014-05-09 03:30,9,4.575,4.576,4.574,4.575,8
20140701|2014-05-09 04:00,9,4.579,4.582,4.576,4.582,20
20140701|2014-05-09 04:30,9,4.58,4.581,4.576,4.579,17
20140701|2014-05-09 05:00,9,4.578,4.582,4.573,4.581,32
20140701|2014-05-09 05:30,9,4.583,4.607,4.582,4.607,42
20140701|2014-05-09 06:00,9,4.605,4.61,4.599,4.609,39
20140701|2014-05-09 06:30,9,4.606,4.608,4.585,4.586,123
20140701|2014-05-09 07:00,9,4.585,4.59,4.576,4.581,136
20140701|2014-05-09 07:30,9,4.588,4.59,4.565,4.57,789
20140701|2014-05-09 08:00,9,4.572,4.578,4.554,4.556,1217
20140701|2014-05-09 08:30,9,4.557,4.557,4.527,4.541,2085
20140701|2014-05-09 09:00,9,4.54,4.553,4.535,4.547,1111
20140701|2014-05-09 09:30,9,4.547,4.55,4.543,4.545,376
20140701|2014-05-09 10:00,9,4.544,4.546,4.529,4.532,691
20140701|2014-05-09 10:30,9,4.533,4.539,4.526,4.532,475
20140701|2014-05-09 11:00,9,4.531,4.541,4.523,4.525,767
20140701|2014-05-09 11:30,9,4.526,4.532,4.518,4.519,1390
20140701|2014-05-09 12:00,9,4.519,4.523,4.516,4.517,646
20140701|2014-05-09 12:30,9,4.517,4.526,4.511,4.522,736
20140701|2014-05-09 13:00,9,4.52,4.543,4.519,4.541,1892
20140701|2014-05-09 13:30,9,4.541,4.541,4.533,4.534,394
20140701|2014-05-09 14:00,9,4.534,4.54,4.533,4.538,263
20140701|2014-05-09 14:30,9,4.539,4.544,4.537,4.542,237
20140701|2014-05-09 15:00,9,4.543,4.544,4.538,4.538,43
20140701|2014-05-09 15:30,9,4.54,4.545,4.54,4.543,60
20140701|2014-05-09 16:00,9,4.544,4.544,4.542,4.542,6
20140701|2014-05-11 17:00,12,4.541,4.555,4.536,4.54,82
20140701|2014-05-11 17:30,12,4.543,4.543,4.528,4.532,13
20140701|2014-05-11 18:00,12,4.526,4.53,4.526,4.528,5
20140701|2014-05-11 18:30,12,4.526,4.527,4.526,4.527,24
20140701|2014-05-11 19:00,12,4.528,4.528,4.527,4.527,9
20140701|2014-05-11 19:30,12,4.528,4.528,4.525,4.528,5
20140701|2014-05-11 20:00,12,4.528,4.529,4.523,4.524,9
20140701|2014-05-11 20:30,12,4.522,4.526,4.52,4.526,71
20140701|2014-05-11 21:00,12,4.527,4.527,4.524,4.527,15
20140701|2014-05-11 21:30,12,4.521,4.521,4.507,4.508,15
20140701|2014-05-11 22:00,12,4.512,4.516,4.509,4.509,6
20140701|2014-05-11 22:30,12,4.515,4.515,4.515,4.515,2
20140701|2014-05-11 23:00,12,4.51,4.513,4.51,4.513,8
20140701|2014-05-11 23:30,12,4.506,4.516,4.504,4.516,15
20140701|2014-05-12 00:00,12,4.507,4.517,4.507,4.517,20
20140701|2014-05-12 00:30,12,4.517,4.519,4.514,4.518,38
20140701|2014-05-12 01:00,12,4.514,4.516,4.508,4.508,18
20140701|2014-05-12 01:30,12,4.504,4.504,4.472,4.472,105
20140701|2014-05-12 02:00,12,4.477,4.488,4.473,4.488,68
20140701|2014-05-12 02:30,12,4.494,4.494,4.484,4.492,27
20140701|2014-05-12 03:00,12,4.496,4.496,4.486,4.487,27
20140701|2014-05-12 03:30,12,4.486,4.493,4.485,4.493,12
20140701|2014-05-12 04:00,12,4.492,4.493,4.488,4.488,68
20140701|2014-05-12 04:30,12,4.491,4.496,4.483,4.483,34
20140701|2014-05-12 05:00,12,4.485,4.501,4.485,4.498,17
20140701|2014-05-12 05:30,12,4.505,4.508,4.492,4.492,120
20140701|2014-05-12 06:00,12,4.492,4.493,4.483,4.486,242
20140701|2014-05-12 06:30,12,4.488,4.498,4.488,4.492,93
20140701|2014-05-12 07:00,12,4.49,4.499,4.485,4.493,181
20140701|2014-05-12 07:30,12,4.495,4.508,4.494,4.499,414
20140701|2014-05-12 08:00,12,4.5,4.509,4.466,4.47,1454
20140701|2014-05-12 08:30,12,4.472,4.478,4.464,4.478,1171
20140701|2014-05-12 09:00,12,4.478,4.484,4.471,4.479,880
20140701|2014-05-12 09:30,12,4.48,4.486,4.471,4.485,794
20140701|2014-05-12 10:00,12,4.481,4.484,4.469,4.47,1179
20140701|2014-05-12 10:30,12,4.47,4.478,4.46,4.463,1244
20140701|2014-05-12 11:00,12,4.462,4.464,4.45,4.453,962
20140701|2014-05-12 11:30,12,4.452,4.457,4.447,4.45,1230
20140701|2014-05-12 12:00,12,4.451,4.452,4.447,4.448,455
20140701|2014-05-12 12:30,12,4.449,4.46,4.447,4.459,700
20140701|2014-05-12 13:00,12,4.459,4.469,4.432,4.435,6529
20140701|2014-05-12 13:30,12,4.436,4.442,4.436,4.439,488
20140701|2014-05-12 14:00,12,4.44,4.441,4.436,4.436,115
20140701|2014-05-12 14:30,12,4.435,4.438,4.428,4.433,325
20140701|2014-05-12 15:00,12,4.431,4.431,4.419,4.421,192
20140701|2014-05-12 15:30,12,4.418,4.418,4.41,4.412,83
20140701|2014-05-12 16:00,12,4.412,4.412,4.403,4.405,39
20140701|2014-05-12 17:00,13,4.414,4.416,4.412,4.416,7
20140701|2014-05-12 17:30,13,4.415,4.42,4.41,4.41,23
20140701|2014-05-12 18:00,13,4.412,4.416,4.409,4.414,8
20140701|2014-05-12 18:30,13,4.416,4.417,4.408,4.411,26
20140701|2014-05-12 19:00,13,4.415,4.415,4.407,4.411,21
20140701|2014-05-12 19:30,13,4.41,4.413,4.41,4.413,8
20140701|2014-05-12 20:00,13,4.412,4.413,4.411,4.412,8
20140701|2014-05-12 20:30,13,4.413,4.413,4.408,4.408,5
20140701|2014-05-12 21:00,13,4.411,4.417,4.41,4.413,23
20140701|2014-05-12 21:30,13,4.41,4.412,4.409,4.412,7
20140701|2014-05-12 22:00,13,4.412,4.412,4.409,4.409,10
20140701|2014-05-12 22:30,13,4.409,4.409,4.406,4.406,13
20140701|2014-05-12 23:00,13,4.41,4.418,4.409,4.413,16
20140701|2014-05-12 23:30,13,4.407,4.415,4.407,4.413,73
20140701|2014-05-13 00:00,13,4.413,4.416,4.413,4.415,60
20140701|2014-05-13 00:30,13,4.414,4.435,4.413,4.435,37
20140701|2014-05-13 01:00,13,4.435,4.443,4.434,4.442,174
20140701|2014-05-13 01:30,13,4.438,4.438,4.434,4.436,7
20140701|2014-05-13 02:00,13,4.434,4.434,4.424,4.434,26
20140701|2014-05-13 02:30,13,4.434,4.434,4.429,4.429,44
20140701|2014-05-13 03:00,13,4.43,4.445,4.421,4.421,111
20140701|2014-05-13 03:30,13,4.422,4.439,4.422,4.429,154
20140701|2014-05-13 04:00,13,4.429,4.439,4.429,4.437,20
20140701|2014-05-13 04:30,13,4.438,4.442,4.424,4.425,111
20140701|2014-05-13 05:00,13,4.427,4.434,4.427,4.432,14
20140701|2014-05-13 05:30,13,4.434,4.454,4.434,4.449,256
20140701|2014-05-13 06:00,13,4.451,4.463,4.45,4.463,373
20140701|2014-05-13 06:30,13,4.461,4.472,4.456,4.462,519
20140701|2014-05-13 07:00,13,4.463,4.464,4.444,4.462,380
20140701|2014-05-13 07:30,13,4.463,4.466,4.437,4.441,611
20140701|2014-05-13 08:00,13,4.442,4.442,4.42,4.428,1044
20140701|2014-05-13 08:30,13,4.428,4.44,4.422,4.436,1094
20140701|2014-05-13 09:00,13,4.436,4.438,4.421,4.427,941
20140701|2014-05-13 09:30,13,4.427,4.433,4.425,4.432,740
20140701|2014-05-13 10:00,13,4.433,4.433,4.411,4.417,1397
20140701|2014-05-13 10:30,13,4.417,4.417,4.39,4.392,1431
20140701|2014-05-13 11:00,13,4.392,4.4,4.377,4.385,1620
20140701|2014-05-13 11:30,13,4.386,4.405,4.381,4.401,1397
20140701|2014-05-13 12:00,13,4.402,4.402,4.364,4.369,1048
20140701|2014-05-13 12:30,13,4.368,4.373,4.362,4.369,1030
20140701|2014-05-13 13:00,13,4.37,4.371,4.35,4.363,4294
20140701|2014-05-13 13:30,13,4.362,4.367,4.361,4.363,650
20140701|2014-05-13 14:00,13,4.364,4.369,4.359,4.369,329
20140701|2014-05-13 14:30,13,4.368,4.376,4.368,4.372,250
20140701|2014-05-13 15:00,13,4.372,4.375,4.368,4.374,57
20140701|2014-05-13 15:30,13,4.375,4.38,4.372,4.379,54
20140701|2014-05-13 16:00,13,4.38,4.38,4.378,4.378,3
20140701|2014-05-13 17:00,14,4.376,4.378,4.37,4.37,48
20140701|2014-05-13 17:30,14,4.373,4.374,4.372,4.372,13
20140701|2014-05-13 18:00,14,4.37,4.37,4.369,4.369,3
20140701|2014-05-13 18:30,14,4.371,4.374,4.371,4.371,63
20140701|2014-05-13 19:00,14,4.37,4.37,4.366,4.366,62
20140701|2014-05-13 19:30,14,4.367,4.368,4.367,4.368,38
20140701|2014-05-13 20:00,14,4.368,4.368,4.367,4.367,3
20140701|2014-05-13 20:30,14,4.368,4.368,4.364,4.364,5
20140701|2014-05-13 21:30,14,4.368,4.368,4.362,4.363,31
20140701|2014-05-13 22:00,14,4.367,4.367,4.36,4.36,60
20140701|2014-05-13 22:30,14,4.363,4.364,4.363,4.364,4
20140701|2014-05-13 23:00,14,4.366,4.366,4.366,4.366,1
20140701|2014-05-13 23:30,14,4.366,4.366,4.364,4.364,2
20140701|2014-05-14 00:00,14,4.363,4.369,4.363,4.369,2
20140701|2014-05-14 00:30,14,4.366,4.372,4.366,4.372,2
20140701|2014-05-14 01:00,14,4.368,4.371,4.366,4.366,11
20140701|2014-05-14 01:30,14,4.364,4.364,4.362,4.363,7
20140701|2014-05-14 02:00,14,4.364,4.366,4.361,4.361,38
20140701|2014-05-14 02:30,14,4.364,4.366,4.363,4.363,18
20140701|2014-05-14 03:00,14,4.365,4.373,4.365,4.369,37
20140701|2014-05-14 03:30,14,4.372,4.377,4.367,4.367,42
20140701|2014-05-14 04:00,14,4.37,4.375,4.368,4.37,15
20140701|2014-05-14 04:30,14,4.37,4.378,4.364,4.364,13
20140701|2014-05-14 05:00,14,4.368,4.379,4.367,4.375,15
20140701|2014-05-14 05:30,14,4.379,4.388,4.377,4.384,96
20140701|2014-05-14 06:00,14,4.385,4.395,4.383,4.393,139
20140701|2014-05-14 06:30,14,4.393,4.4,4.389,4.399,258
20140701|2014-05-14 07:00,14,4.398,4.402,4.393,4.397,640
20140701|2014-05-14 07:30,14,4.397,4.402,4.38,4.398,981
20140701|2014-05-14 08:00,14,4.399,4.402,4.375,4.381,1126
20140701|2014-05-14 08:30,14,4.382,4.405,4.38,4.403,1128
20140701|2014-05-14 09:00,14,4.403,4.405,4.38,4.392,1358
20140701|2014-05-14 09:30,14,4.39,4.4,4.383,4.387,1171
20140701|2014-05-14 10:00,14,4.387,4.388,4.35,4.365,2666
20140701|2014-05-14 10:30,14,4.364,4.379,4.359,4.361,787
20140701|2014-05-14 11:00,14,4.36,4.383,4.36,4.368,697
20140701|2014-05-14 11:30,14,4.367,4.372,4.362,4.363,498
20140701|2014-05-14 12:00,14,4.362,4.368,4.354,4.358,884
20140701|2014-05-14 12:30,14,4.357,4.358,4.345,4.354,1168
20140701|2014-05-14 13:00,14,4.354,4.38,4.348,4.375,2026
20140701|2014-05-14 13:30,14,4.374,4.388,4.374,4.385,590
20140701|2014-05-14 14:00,14,4.382,4.388,4.382,4.387,119
20140701|2014-05-14 14:30,14,4.386,4.391,4.386,4.391,138
20140701|2014-05-14 15:00,14,4.39,4.392,4.386,4.386,148
20140701|2014-05-14 15:30,14,4.388,4.39,4.382,4.386,39
20140701|2014-05-14 16:00,14,4.384,4.387,4.383,4.383,13
20140701|2014-05-14 17:00,15,4.388,4.388,4.371,4.371,55
20140701|2014-05-14 17:30,15,4.374,4.374,4.368,4.368,17
20140701|2014-05-14 18:00,15,4.37,4.37,4.368,4.368,26
20140701|2014-05-14 18:30,15,4.368,4.368,4.363,4.363,20
20140701|2014-05-14 19:00,15,4.368,4.368,4.359,4.364,35
20140701|2014-05-14 19:30,15,4.362,4.364,4.362,4.364,7
20140701|2014-05-14 20:00,15,4.364,4.364,4.362,4.364,22
20140701|2014-05-14 20:30,15,4.363,4.37,4.358,4.365,41
20140701|2014-05-14 21:00,15,4.362,4.362,4.358,4.358,3
20140701|2014-05-14 21:30,15,4.357,4.358,4.355,4.355,18
20140701|2014-05-14 22:00,15,4.355,4.359,4.354,4.358,19
20140701|2014-05-14 22:30,15,4.359,4.359,4.357,4.357,5
20140701|2014-05-14 23:30,15,4.356,4.356,4.356,4.356,1
20140701|2014-05-15 00:00,15,4.355,4.355,4.355,4.355,1
20140701|2014-05-15 00:30,15,4.354,4.356,4.352,4.356,7
20140701|2014-05-15 01:00,15,4.352,4.357,4.351,4.354,15
20140701|2014-05-15 01:30,15,4.353,4.355,4.352,4.355,17
20140701|2014-05-15 02:00,15,4.356,4.356,4.347,4.353,34
20140701|2014-05-15 02:30,15,4.35,4.356,4.349,4.352,20
20140701|2014-05-15 03:00,15,4.354,4.358,4.348,4.348,37
20140701|2014-05-15 03:30,15,4.348,4.355,4.344,4.348,69
20140701|2014-05-15 04:00,15,4.35,4.361,4.35,4.358,34
20140701|2014-05-15 04:30,15,4.354,4.354,4.351,4.354,6
20140701|2014-05-15 05:00,15,4.349,4.353,4.338,4.338,34
20140701|2014-05-15 05:30,15,4.349,4.35,4.343,4.35,9
20140701|2014-05-15 06:00,15,4.355,4.358,4.346,4.354,65
20140701|2014-05-15 06:30,15,4.351,4.365,4.349,4.361,77
20140701|2014-05-15 07:00,15,4.362,4.37,4.356,4.356,164
20140701|2014-05-15 07:30,15,4.359,4.359,4.343,4.355,217
20140701|2014-05-15 08:00,15,4.356,4.362,4.344,4.361,1259
20140701|2014-05-15 08:30,15,4.36,4.365,4.35,4.353,643
20140701|2014-05-15 09:00,15,4.354,4.371,4.34,4.369,1846
20140701|2014-05-15 09:30,15,4.368,4.509,4.297,4.507,8901
20140701|2014-05-15 10:00,15,4.508,4.516,4.483,4.487,1931
20140701|2014-05-15 10:30,15,4.488,4.508,4.487,4.5,1413
20140701|2014-05-15 11:00,15,4.501,4.503,4.489,4.497,1007
20140701|2014-05-15 11:30,15,4.497,4.502,4.486,4.495,917
20140701|2014-05-15 12:00,15,4.494,4.501,4.492,4.497,771
20140701|2014-05-15 12:30,15,4.498,4.499,4.484,4.486,1586
20140701|2014-05-15 13:00,15,4.485,4.49,4.467,4.47,4269
20140701|2014-05-15 13:30,15,4.47,4.474,4.459,4.46,961
20140701|2014-05-15 14:00,15,4.46,4.461,4.454,4.456,302
20140701|2014-05-15 14:30,15,4.453,4.457,4.447,4.452,320
20140701|2014-05-15 15:00,15,4.452,4.453,4.45,4.451,34
20140701|2014-05-15 15:30,15,4.451,4.454,4.444,4.45,156
20140701|2014-05-15 16:00,15,4.452,4.454,4.452,4.454,3
20140701|2014-05-15 17:00,16,4.453,4.453,4.448,4.448,4
20140701|2014-05-15 17:30,16,4.45,4.45,4.45,4.45,1
20140701|2014-05-15 18:00,16,4.456,4.456,4.449,4.449,10
20140701|2014-05-15 18:30,16,4.453,4.453,4.453,4.453,1
20140701|2014-05-15 19:00,16,4.45,4.461,4.45,4.455,21
20140701|2014-05-15 19:30,16,4.459,4.462,4.455,4.455,19
20140701|2014-05-15 20:00,16,4.453,4.453,4.451,4.451,4
20140701|2014-05-15 20:30,16,4.45,4.45,4.45,4.45,2
20140701|2014-05-15 21:30,16,4.453,4.453,4.453,4.453,1
20140701|2014-05-15 22:00,16,4.449,4.452,4.449,4.451,4
20140701|2014-05-15 22:30,16,4.454,4.454,4.454,4.454,2
20140701|2014-05-15 23:30,16,4.458,4.463,4.457,4.463,23
20140701|2014-05-16 00:00,16,4.463,4.466,4.463,4.465,19
20140701|2014-05-16 00:30,16,4.463,4.463,4.46,4.46,2
20140701|2014-05-16 01:00,16,4.46,4.462,4.46,4.46,15
20140701|2014-05-16 01:30,16,4.462,4.462,4.457,4.457,11
20140701|2014-05-16 02:00,16,4.464,4.465,4.463,4.465,19
20140701|2014-05-16 02:30,16,4.466,4.466,4.464,4.466,18
20140701|2014-05-16 03:00,16,4.465,4.465,4.464,4.465,11
20140701|2014-05-16 03:30,16,4.465,4.465,4.458,4.461,23
20140701|2014-05-16 04:00,16,4.465,4.465,4.463,4.463,2
20140701|2014-05-16 04:30,16,4.464,4.468,4.461,4.468,21
20140701|2014-05-16 05:00,16,4.467,4.467,4.445,4.446,46
20140701|2014-05-16 05:30,16,4.445,4.451,4.444,4.451,20
20140701|2014-05-16 06:00,16,4.455,4.455,4.434,4.441,267
20140701|2014-05-16 06:30,16,4.443,4.451,4.443,4.451,107
20140701|2014-05-16 07:00,16,4.45,4.45,4.434,4.441,750
20140701|2014-05-16 07:30,16,4.441,4.445,4.426,4.433,1048
20140701|2014-05-16 08:00,16,4.433,4.437,4.425,4.428,1822
20140701|2014-05-16 08:30,16,4.426,4.453,4.426,4.446,1029
20140701|2014-05-16 09:00,16,4.445,4.456,4.442,4.445,516
20140701|2014-05-16 09:30,16,4.445,4.445,4.432,4.437,623
20140701|2014-05-16 10:00,16,4.436,4.441,4.432,4.439,759
20140701|2014-05-16 10:30,16,4.439,4.449,4.435,4.446,667
20140701|2014-05-16 11:00,16,4.446,4.452,4.444,4.445,428
20140701|2014-05-16 11:30,16,4.447,4.454,4.444,4.45,703
20140701|2014-05-16 12:00,16,4.45,4.45,4.433,4.435,485
20140701|2014-05-16 12:30,16,4.436,4.44,4.43,4.438,651
20140701|2014-05-16 13:00,16,4.439,4.44,4.416,4.421,2120
20140701|2014-05-16 13:30,16,4.421,4.427,4.418,4.425,291
20140701|2014-05-16 14:00,16,4.426,4.427,4.42,4.424,342
20140701|2014-05-16 14:30,16,4.423,4.426,4.42,4.422,179
20140701|2014-05-16 15:00,16,4.422,4.424,4.422,4.422,23
20140701|2014-05-18 17:00,19,4.422,4.425,4.4,4.414,214
20140701|2014-05-18 17:30,19,4.412,4.413,4.41,4.411,41
20140701|2014-05-18 18:00,19,4.41,4.416,4.41,4.412,34
20140701|2014-05-18 19:00,19,4.409,4.42,4.409,4.415,34
20140701|2014-05-18 19:30,19,4.415,4.42,4.414,4.419,149
20140701|2014-05-18 20:00,19,4.418,4.42,4.417,4.42,6
20140701|2014-05-18 20:30,19,4.42,4.42,4.411,4.42,107
20140701|2014-05-18 21:00,19,4.42,4.422,4.42,4.42,43
20140701|2014-05-18 21:30,19,4.42,4.42,4.42,4.42,11
20140701|2014-05-18 22:00,19,4.421,4.437,4.42,4.43,93
20140701|2014-05-18 22:30,19,4.425,4.425,4.425,4.425,2
20140701|2014-05-18 23:00,19,4.422,4.429,4.422,4.429,11
20140701|2014-05-18 23:30,19,4.431,4.434,4.43,4.43,11
20140701|2014-05-19 00:00,19,4.428,4.428,4.42,4.424,76
20140701|2014-05-19 00:30,19,4.425,4.425,4.425,4.425,1
20140701|2014-05-19 01:00,19,4.434,4.434,4.434,4.434,1
20140701|2014-05-19 01:30,19,4.437,4.437,4.436,4.436,2
20140701|2014-05-19 02:00,19,4.438,4.451,4.438,4.451,42
20140701|2014-05-19 02:30,19,4.453,4.458,4.442,4.45,35
20140701|2014-05-19 03:00,19,4.45,4.452,4.445,4.45,12
20140701|2014-05-19 03:30,19,4.448,4.453,4.448,4.451,10
20140701|2014-05-19 04:00,19,4.453,4.46,4.451,4.454,51
20140701|2014-05-19 04:30,19,4.451,4.451,4.45,4.45,2
20140701|2014-05-19 05:00,19,4.45,4.463,4.45,4.46,32
20140701|2014-05-19 05:30,19,4.458,4.46,4.454,4.46,32
20140701|2014-05-19 06:00,19,4.46,4.48,4.458,4.469,194
20140701|2014-05-19 06:30,19,4.469,4.472,4.46,4.468,152
20140701|2014-05-19 07:00,19,4.467,4.477,4.467,4.472,207
20140701|2014-05-19 07:30,19,4.473,4.501,4.462,4.496,650
20140701|2014-05-19 08:00,19,4.496,4.499,4.476,4.487,1158
20140701|2014-05-19 08:30,19,4.488,4.493,4.481,4.491,873
20140701|2014-05-19 09:00,19,4.491,4.492,4.479,4.488,815
20140701|2014-05-19 09:30,19,4.488,4.516,4.488,4.508,1373
20140701|2014-05-19 10:00,19,4.509,4.525,4.508,4.522,1179
20140701|2014-05-19 10:30,19,4.522,4.522,4.506,4.509,638
20140701|2014-05-19 11:00,19,4.509,4.524,4.509,4.513,902
20140701|2014-05-19 11:30,19,4.514,4.516,4.508,4.516,352
20140701|2014-05-19 12:00,19,4.517,4.52,4.508,4.508,334
20140701|2014-05-19 12:30,19,4.507,4.508,4.491,4.499,703
20140701|2014-05-19 13:00,19,4.498,4.498,4.464,4.468,3427
20140701|2014-05-19 13:30,19,4.468,4.478,4.462,4.477,858
20140701|2014-05-19 14:00,19,4.476,4.484,4.474,4.482,153
20140701|2014-05-19 14:30,19,4.481,4.481,4.474,4.476,171
20140701|2014-05-19 15:00,19,4.478,4.482,4.475,4.478,106
20140701|2014-05-19 15:30,19,4.476,4.476,4.469,4.472,83
20140701|2014-05-19 16:00,19,4.474,4.475,4.47,4.475,20
20140701|2014-05-19 17:00,20,4.477,4.488,4.477,4.485,26
20140701|2014-05-19 17:30,20,4.48,4.48,4.48,4.48,2
20140701|2014-05-19 18:00,20,4.48,4.48,4.475,4.475,2
20140701|2014-05-19 19:00,20,4.477,4.478,4.476,4.478,6
20140701|2014-05-19 19:30,20,4.476,4.479,4.476,4.479,4
20140701|2014-05-19 20:00,20,4.483,4.483,4.483,4.483,1
20140701|2014-05-19 21:00,20,4.483,4.485,4.483,4.483,23
20140701|2014-05-19 21:30,20,4.483,4.485,4.481,4.485,19
20140701|2014-05-19 22:00,20,4.483,4.483,4.479,4.479,11
20140701|2014-05-19 22:30,20,4.478,4.478,4.477,4.477,6
20140701|2014-05-19 23:00,20,4.477,4.477,4.477,4.477,1
20140701|2014-05-19 23:30,20,4.48,4.48,4.475,4.477,10
20140701|2014-05-20 00:00,20,4.477,4.477,4.477,4.477,2
20140701|2014-05-20 00:30,20,4.482,4.482,4.481,4.482,11
20140701|2014-05-20 01:00,20,4.475,4.475,4.471,4.474,20
20140701|2014-05-20 01:30,20,4.472,4.473,4.471,4.471,5
20140701|2014-05-20 02:00,20,4.472,4.483,4.47,4.473,78
20140701|2014-05-20 02:30,20,4.472,4.474,4.469,4.471,35
20140701|2014-05-20 03:00,20,4.47,4.471,4.439,4.442,153
20140701|2014-05-20 03:30,20,4.439,4.44,4.436,4.439,36
20140701|2014-05-20 04:00,20,4.439,4.443,4.437,4.44,18
20140701|2014-05-20 04:30,20,4.441,4.45,4.441,4.45,8
20140701|2014-05-20 05:00,20,4.448,4.45,4.446,4.447,39
20140701|2014-05-20 05:30,20,4.448,4.472,4.448,4.463,93
20140701|2014-05-20 06:00,20,4.462,4.466,4.449,4.459,82
20140701|2014-05-20 06:30,20,4.462,4.492,4.449,4.484,170
20140701|2014-05-20 07:00,20,4.485,4.507,4.483,4.507,461
20140701|2014-05-20 07:30,20,4.506,4.509,4.494,4.506,233
20140701|2014-05-20 08:00,20,4.505,4.505,4.484,4.497,1313
20140701|2014-05-20 08:30,20,4.496,4.519,4.487,4.513,1264
20140701|2014-05-20 09:00,20,4.513,4.529,4.51,4.524,1181
20140701|2014-05-20 09:30,20,4.524,4.535,4.521,4.533,845
20140701|2014-05-20 10:00,20,4.533,4.541,4.532,4.534,1553
20140701|2014-05-20 10:30,20,4.534,4.568,4.534,4.555,2812
20140701|2014-05-20 11:00,20,4.555,4.558,4.546,4.552,1647
20140701|2014-05-20 11:30,20,4.553,4.553,4.538,4.545,995
20140701|2014-05-20 12:00,20,4.546,4.558,4.541,4.553,590
20140701|2014-05-20 12:30,20,4.554,4.557,4.528,4.529,782
20140701|2014-05-20 13:00,20,4.53,4.561,4.529,4.551,3221
20140701|2014-05-20 13:30,20,4.551,4.552,4.538,4.541,338
20140701|2014-05-20 14:00,20,4.541,4.547,4.54,4.547,129
20140701|2014-05-20 14:30,20,4.548,4.549,4.542,4.545,86
20140701|2014-05-20 15:00,20,4.544,4.548,4.544,4.547,97
20140701|2014-05-20 15:30,20,4.547,4.55,4.537,4.537,59
20140701|2014-05-20 16:00,20,4.539,4.541,4.539,4.541,3
20140701|2014-05-20 17:00,21,4.535,4.539,4.534,4.539,6
20140701|2014-05-20 17:30,21,4.536,4.536,4.533,4.533,2
20140701|2014-05-20 18:00,21,4.542,4.543,4.542,4.543,7
20140701|2014-05-20 18:30,21,4.54,4.54,4.535,4.54,9
20140701|2014-05-20 19:00,21,4.542,4.552,4.542,4.549,39
20140701|2014-05-20 19:30,21,4.544,4.544,4.536,4.536,20
20140701|2014-05-20 20:00,21,4.535,4.544,4.53,4.539,42
20140701|2014-05-20 20:30,21,4.54,4.541,4.54,4.541,2
20140701|2014-05-20 21:00,21,4.538,4.538,4.538,4.538,2
20140701|2014-05-20 21:30,21,4.542,4.544,4.541,4.541,8
20140701|2014-05-20 22:00,21,4.544,4.552,4.544,4.552,16
20140701|2014-05-20 22:30,21,4.552,4.555,4.542,4.542,13
20140701|2014-05-20 23:00,21,4.542,4.542,4.536,4.54,9
20140701|2014-05-20 23:30,21,4.536,4.537,4.531,4.535,33
20140701|2014-05-21 00:00,21,4.535,4.535,4.535,4.535,2
20140701|2014-05-21 00:30,21,4.533,4.533,4.533,4.533,1
20140701|2014-05-21 01:00,21,4.533,4.533,4.528,4.529,13
20140701|2014-05-21 01:30,21,4.532,4.532,4.528,4.531,18
20140701|2014-05-21 02:00,21,4.529,4.537,4.529,4.537,41
20140701|2014-05-21 02:30,21,4.538,4.553,4.536,4.547,133
20140701|2014-05-21 03:00,21,4.554,4.557,4.545,4.545,31
20140701|2014-05-21 03:30,21,4.544,4.547,4.542,4.547,19
20140701|2014-05-21 04:00,21,4.547,4.55,4.547,4.55,18
20140701|2014-05-21 04:30,21,4.551,4.551,4.545,4.545,30
20140701|2014-05-21 05:00,21,4.545,4.55,4.53,4.53,32
20140701|2014-05-21 05:30,21,4.531,4.531,4.526,4.527,39
20140701|2014-05-21 06:00,21,4.526,4.57,4.519,4.566,737
20140701|2014-05-21 06:30,21,4.565,4.578,4.562,4.577,385
20140701|2014-05-21 07:00,21,4.575,4.575,4.56,4.565,463
20140701|2014-05-21 07:30,21,4.565,4.577,4.545,4.555,1338
20140701|2014-05-21 08:00,21,4.556,4.556,4.519,4.532,2141
20140701|2014-05-21 08:30,21,4.534,4.542,4.523,4.527,1270
20140701|2014-05-21 09:00,21,4.527,4.545,4.523,4.538,725
20140701|2014-05-21 09:30,21,4.54,4.543,4.535,4.54,492
20140701|2014-05-21 10:00,21,4.54,4.545,4.535,4.543,653
20140701|2014-05-21 10:30,21,4.543,4.547,4.534,4.535,791
20140701|2014-05-21 11:00,21,4.536,4.538,4.508,4.514,1565
20140701|2014-05-21 11:30,21,4.514,4.525,4.511,4.516,863
20140701|2014-05-21 12:00,21,4.514,4.514,4.487,4.492,2087
20140701|2014-05-21 12:30,21,4.492,4.503,4.484,4.493,1468
20140701|2014-05-21 13:00,21,4.494,4.494,4.471,4.48,4930
20140701|2014-05-21 13:30,21,4.48,4.482,4.47,4.481,1809
20140701|2014-05-21 14:00,21,4.48,4.484,4.48,4.484,180
20140701|2014-05-21 14:30,21,4.484,4.487,4.482,4.485,331
20140701|2014-05-21 15:00,21,4.484,4.486,4.483,4.484,83
20140701|2014-05-21 15:30,21,4.484,4.486,4.481,4.484,190
20140701|2014-05-21 16:00,21,4.487,4.49,4.486,4.49,62
20140701|2014-05-21 17:00,22,4.492,4.493,4.484,4.488,24
20140701|2014-05-21 17:30,22,4.486,4.492,4.486,4.492,12
20140701|2014-05-21 18:00,22,4.491,4.493,4.486,4.493,9
20140701|2014-05-21 18:30,22,4.493,4.493,4.486,4.486,28
20140701|2014-05-21 19:00,22,4.488,4.488,4.488,4.488,2
20140701|2014-05-21 20:00,22,4.491,4.491,4.489,4.489,5
20140701|2014-05-21 20:30,22,4.489,4.492,4.488,4.492,16
20140701|2014-05-21 21:00,22,4.493,4.493,4.487,4.487,25
20140701|2014-05-21 21:30,22,4.487,4.488,4.487,4.488,3
20140701|2014-05-21 23:00,22,4.486,4.486,4.483,4.485,11
20140701|2014-05-21 23:30,22,4.486,4.491,4.485,4.491,49
20140701|2014-05-22 00:00,22,4.491,4.491,4.484,4.486,12
20140701|2014-05-22 00:30,22,4.487,4.488,4.487,4.488,9
20140701|2014-05-22 01:00,22,4.484,4.492,4.483,4.487,48
20140701|2014-05-22 01:30,22,4.486,4.491,4.486,4.491,19
20140701|2014-05-22 02:00,22,4.49,4.493,4.485,4.49,27
20140701|2014-05-22 02:30,22,4.491,4.495,4.49,4.494,64
20140701|2014-05-22 03:00,22,4.493,4.5,4.49,4.5,81
20140701|2014-05-22 03:30,22,4.5,4.503,4.499,4.502,74
20140701|2014-05-22 04:00,22,4.502,4.504,4.497,4.499,35
20140701|2014-05-22 04:30,22,4.501,4.503,4.497,4.5,62
20140701|2014-05-22 05:00,22,4.499,4.501,4.481,4.481,78
20140701|2014-05-22 05:30,22,4.482,4.498,4.482,4.49,63
20140701|2014-05-22 06:00,22,4.49,4.505,4.476,4.497,881
20140701|2014-05-22 06:30,22,4.498,4.505,4.487,4.493,661
20140701|2014-05-22 07:00,22,4.496,4.498,4.481,4.487,985
20140701|2014-05-22 07:30,22,4.485,4.487,4.455,4.473,1255
20140701|2014-05-22 08:00,22,4.474,4.474,4.46,4.469,2261
20140701|2014-05-22 08:30,22,4.468,4.469,4.438,4.444,2182
20140701|2014-05-22 09:00,22,4.443,4.517,4.438,4.49,3296
20140701|2014-05-22 09:30,22,4.487,4.487,4.375,4.388,11836
20140701|2014-05-22 10:00,22,4.386,4.394,4.377,4.393,3219
20140701|2014-05-22 10:30,22,4.393,4.401,4.384,4.391,3254
20140701|2014-05-22 11:00,22,4.391,4.391,4.373,4.388,2660
20140701|2014-05-22 11:30,22,4.388,4.393,4.373,4.379,2045
20140701|2014-05-22 12:00,22,4.378,4.378,4.353,4.363,3325
20140701|2014-05-22 12:30,22,4.363,4.371,4.351,4.367,2457
20140701|2014-05-22 13:00,22,4.367,4.375,4.352,4.358,5022
20140701|2014-05-22 13:30,22,4.359,4.361,4.35,4.36,1068
20140701|2014-05-22 14:00,22,4.36,4.373,4.36,4.373,404
20140701|2014-05-22 14:30,22,4.372,4.376,4.371,4.374,333
20140701|2014-05-22 15:00,22,4.374,4.375,4.369,4.369,246
20140701|2014-05-22 15:30,22,4.37,4.38,4.368,4.38,334
20140701|2014-05-22 16:00,22,4.378,4.382,4.374,4.381,75
20140701|2014-05-22 17:00,23,4.373,4.384,4.373,4.384,39
20140701|2014-05-22 17:30,23,4.38,4.38,4.37,4.373,48
20140701|2014-05-22 18:00,23,4.375,4.376,4.373,4.376,19
20140701|2014-05-22 18:30,23,4.378,4.378,4.373,4.376,10
20140701|2014-05-22 19:00,23,4.374,4.38,4.374,4.378,17
20140701|2014-05-22 19:30,23,4.381,4.382,4.377,4.377,26
20140701|2014-05-22 20:00,23,4.377,4.379,4.375,4.375,7
20140701|2014-05-22 20:30,23,4.38,4.381,4.377,4.377,7
20140701|2014-05-22 21:00,23,4.38,4.38,4.375,4.375,21
20140701|2014-05-22 21:30,23,4.373,4.374,4.37,4.37,26
20140701|2014-05-22 22:00,23,4.371,4.371,4.371,4.371,1
20140701|2014-05-22 22:30,23,4.371,4.371,4.371,4.371,1
20140701|2014-05-22 23:00,23,4.371,4.371,4.367,4.367,5
20140701|2014-05-22 23:30,23,4.367,4.367,4.365,4.367,17
20140701|2014-05-23 00:00,23,4.365,4.367,4.36,4.366,56
20140701|2014-05-23 00:30,23,4.369,4.371,4.367,4.369,33
20140701|2014-05-23 01:00,23,4.37,4.374,4.368,4.37,89
20140701|2014-05-23 01:30,23,4.37,4.371,4.369,4.369,15
20140701|2014-05-23 02:00,23,4.37,4.376,4.368,4.372,60
20140701|2014-05-23 02:30,23,4.372,4.377,4.371,4.376,43
20140701|2014-05-23 03:00,23,4.378,4.378,4.375,4.378,66
20140701|2014-05-23 03:30,23,4.378,4.38,4.375,4.379,91
20140701|2014-05-23 04:00,23,4.379,4.38,4.376,4.377,147
20140701|2014-05-23 04:30,23,4.377,4.381,4.375,4.377,188
20140701|2014-05-23 05:00,23,4.377,4.383,4.374,4.38,170
20140701|2014-05-23 05:30,23,4.382,4.383,4.381,4.382,79
20140701|2014-05-23 06:00,23,4.381,4.388,4.379,4.381,315
20140701|2014-05-23 06:30,23,4.381,4.383,4.368,4.369,600
20140701|2014-05-23 07:00,23,4.369,4.387,4.362,4.386,956
20140701|2014-05-23 07:30,23,4.385,4.403,4.378,4.4,1686
20140701|2014-05-23 08:00,23,4.4,4.403,4.389,4.398,2290
20140701|2014-05-23 08:30,23,4.398,4.4,4.374,4.388,1655
20140701|2014-05-23 09:00,23,4.386,4.391,4.364,4.374,2104
20140701|2014-05-23 09:30,23,4.374,4.395,4.374,4.394,1516
20140701|2014-05-23 10:00,23,4.395,4.396,4.378,4.388,1831
20140701|2014-05-23 10:30,23,4.388,4.396,4.385,4.396,1186
20140701|2014-05-23 11:00,23,4.396,4.396,4.381,4.383,1196
20140701|2014-05-23 11:30,23,4.384,4.388,4.378,4.388,904
20140701|2014-05-23 12:00,23,4.388,4.395,4.381,4.394,1147
20140701|2014-05-23 12:30,23,4.394,4.398,4.388,4.394,1372
20140701|2014-05-23 13:00,23,4.393,4.408,4.387,4.402,3930
20140701|2014-05-23 13:30,23,4.402,4.412,4.401,4.403,1411
20140701|2014-05-23 14:00,23,4.403,4.407,4.395,4.402,444
20140701|2014-05-23 14:30,23,4.402,4.407,4.401,4.404,313
20140701|2014-05-23 15:00,23,4.404,4.405,4.397,4.4,172
20140701|2014-05-23 15:30,23,4.4,4.407,4.4,4.403,138
20140701|2014-05-23 16:00,23,4.402,4.403,4.396,4.397,40
20140701|2014-05-25 17:00,27,4.404,4.405,4.394,4.394,39
20140701|2014-05-25 17:30,27,4.394,4.402,4.394,4.401,6
20140701|2014-05-25 18:00,27,4.393,4.396,4.392,4.396,20
20140701|2014-05-25 18:30,27,4.395,4.395,4.395,4.395,2
20140701|2014-05-25 19:00,27,4.397,4.403,4.393,4.393,13
20140701|2014-05-25 19:30,27,4.402,4.402,4.395,4.395,5
20140701|2014-05-25 20:00,27,4.4,4.403,4.397,4.403,4
20140701|2014-05-25 20:30,27,4.398,4.398,4.397,4.397,2
20140701|2014-05-25 21:00,27,4.402,4.402,4.402,4.402,1
20140701|2014-05-25 21:30,27,4.399,4.4,4.396,4.4,10
20140701|2014-05-25 22:00,27,4.4,4.401,4.4,4.4,26
20140701|2014-05-25 22:30,27,4.399,4.399,4.399,4.399,1
20140701|2014-05-25 23:00,27,4.403,4.403,4.403,4.403,1
20140701|2014-05-25 23:30,27,4.4,4.404,4.394,4.404,18
20140701|2014-05-26 00:00,27,4.401,4.404,4.395,4.395,35
20140701|2014-05-26 00:30,27,4.399,4.403,4.395,4.395,30
20140701|2014-05-26 01:00,27,4.397,4.397,4.395,4.395,4
20140701|2014-05-26 01:30,27,4.394,4.401,4.394,4.401,11
20140701|2014-05-26 02:00,27,4.401,4.403,4.395,4.398,58
20140701|2014-05-26 02:30,27,4.398,4.4,4.397,4.4,7
20140701|2014-05-26 03:00,27,4.401,4.405,4.401,4.401,47
20140701|2014-05-26 03:30,27,4.402,4.403,4.398,4.398,10
20140701|2014-05-26 04:00,27,4.398,4.4,4.395,4.395,38
20140701|2014-05-26 04:30,27,4.395,4.4,4.395,4.395,28
20140701|2014-05-26 05:00,27,4.399,4.401,4.395,4.4,37
20140701|2014-05-26 05:30,27,4.398,4.398,4.389,4.389,76
20140701|2014-05-26 06:00,27,4.393,4.394,4.39,4.392,16
20140701|2014-05-26 06:30,27,4.391,4.393,4.391,4.393,7
20140701|2014-05-26 07:00,27,4.394,4.397,4.394,4.394,46
20140701|2014-05-26 07:30,27,4.393,4.395,4.39,4.394,49
20140701|2014-05-26 08:00,27,4.393,4.405,4.393,4.398,164
20140701|2014-05-26 08:30,27,4.398,4.401,4.394,4.396,97
20140701|2014-05-26 09:00,27,4.395,4.399,4.393,4.394,62
20140701|2014-05-26 09:30,27,4.396,4.398,4.394,4.395,72
20140701|2014-05-26 10:00,27,4.395,4.398,4.394,4.397,69
20140701|2014-05-26 10:30,27,4.394,4.398,4.393,4.396,89
20140701|2014-05-26 11:00,27,4.397,4.398,4.394,4.397,59
20140701|2014-05-26 11:30,27,4.396,4.397,4.392,4.393,69
20140701|2014-05-26 17:00,27,4.403,4.407,4.392,4.402,87
20140701|2014-05-26 17:30,27,4.401,4.403,4.4,4.4,15
20140701|2014-05-26 18:00,27,4.4,4.404,4.399,4.4,33
20140701|2014-05-26 18:30,27,4.396,4.4,4.393,4.394,17
20140701|2014-05-26 19:00,27,4.396,4.398,4.394,4.396,46
20140701|2014-05-26 19:30,27,4.394,4.397,4.394,4.396,25
20140701|2014-05-26 20:00,27,4.398,4.398,4.393,4.397,23
20140701|2014-05-26 20:30,27,4.396,4.398,4.388,4.39,31
20140701|2014-05-26 21:00,27,4.392,4.392,4.392,4.392,1
20140701|2014-05-26 21:30,27,4.396,4.396,4.395,4.395,10
20140701|2014-05-26 22:00,27,4.393,4.393,4.393,4.393,1
20140701|2014-05-26 22:30,27,4.393,4.393,4.392,4.392,4
20140701|2014-05-26 23:00,27,4.393,4.393,4.385,4.385,24
20140701|2014-05-26 23:30,27,4.385,4.395,4.384,4.389,102
20140701|2014-05-27 00:00,27,4.389,4.392,4.389,4.39,65
20140701|2014-05-27 00:30,27,4.389,4.396,4.388,4.395,50
20140701|2014-05-27 01:00,27,4.395,4.395,4.391,4.393,49
20140701|2014-05-27 01:30,27,4.393,4.394,4.382,4.385,115
20140701|2014-05-27 02:00,27,4.386,4.386,4.377,4.378,191
20140701|2014-05-27 02:30,27,4.377,4.383,4.377,4.382,69
20140701|2014-05-27 03:00,27,4.382,4.384,4.377,4.382,79
20140701|2014-05-27 03:30,27,4.383,4.384,4.379,4.382,108
20140701|2014-05-27 04:00,27,4.383,4.398,4.378,4.397,236
20140701|2014-05-27 04:30,27,4.397,4.399,4.394,4.398,197
20140701|2014-05-27 05:00,27,4.398,4.398,4.38,4.392,192
20140701|2014-05-27 05:30,27,4.392,4.394,4.384,4.392,194
20140701|2014-05-27 06:00,27,4.392,4.403,4.391,4.402,854
20140701|2014-05-27 06:30,27,4.402,4.403,4.394,4.397,306
20140701|2014-05-27 07:00,27,4.398,4.399,4.382,4.385,918
20140701|2014-05-27 07:30,27,4.387,4.39,4.364,4.374,1855
20140701|2014-05-27 08:00,27,4.374,4.439,4.371,4.433,8660
20140701|2014-05-27 08:30,27,4.433,4.467,4.433,4.457,6971
20140701|2014-05-27 09:00,27,4.458,4.48,4.454,4.476,5080
20140701|2014-05-27 09:30,27,4.477,4.485,4.471,4.475,2842
20140701|2014-05-27 10:00,27,4.476,4.481,4.462,4.475,3204
20140701|2014-05-27 10:30,27,4.475,4.493,4.47,4.486,2370
20140701|2014-05-27 11:00,27,4.487,4.492,4.479,4.481,1851
20140701|2014-05-27 11:30,27,4.481,4.492,4.475,4.484,2867
20140701|2014-05-27 12:00,27,4.484,4.494,4.48,4.493,1768
20140701|2014-05-27 12:30,27,4.493,4.499,4.488,4.493,2419
20140701|2014-05-27 13:00,27,4.492,4.518,4.491,4.507,13156
20140701|2014-05-27 13:30,27,4.507,4.508,4.49,4.497,4136
20140701|2014-05-27 14:00,27,4.498,4.498,4.492,4.492,708
20140701|2014-05-27 14:30,27,4.492,4.492,4.49,4.49,409
20140701|2014-05-27 15:00,27,4.49,4.495,4.49,4.495,297
20140701|2014-05-27 15:30,27,4.495,4.497,4.49,4.497,209
20140701|2014-05-27 16:00,27,4.497,4.505,4.495,4.5,119
20140701|2014-05-27 17:00,28,4.496,4.504,4.495,4.499,54
20140701|2014-05-27 17:30,28,4.499,4.508,4.499,4.508,41
20140701|2014-05-27 18:00,28,4.508,4.51,4.503,4.503,13
20140701|2014-05-27 18:30,28,4.505,4.51,4.499,4.508,43
20140701|2014-05-27 19:00,28,4.506,4.506,4.503,4.503,7
20140701|2014-05-27 19:30,28,4.504,4.507,4.503,4.507,15
20140701|2014-05-27 20:00,28,4.506,4.508,4.503,4.503,28
20140701|2014-05-27 20:30,28,4.503,4.508,4.495,4.504,287
20140701|2014-05-27 21:00,28,4.503,4.504,4.497,4.499,76
20140701|2014-05-27 21:30,28,4.503,4.511,4.498,4.509,95
20140701|2014-05-27 22:00,28,4.508,4.511,4.507,4.509,13
20140701|2014-05-27 22:30,28,4.508,4.512,4.508,4.511,56
20140701|2014-05-27 23:00,28,4.511,4.512,4.509,4.51,10
20140701|2014-05-27 23:30,28,4.508,4.508,4.5,4.504,54
20140701|2014-05-28 00:00,28,4.505,4.505,4.499,4.499,31
20140701|2014-05-28 00:30,28,4.499,4.507,4.498,4.507,26
20140701|2014-05-28 01:00,28,4.507,4.508,4.501,4.504,39
20140701|2014-05-28 01:30,28,4.505,4.508,4.503,4.507,48
20140701|2014-05-28 02:00,28,4.506,4.508,4.496,4.498,86
20140701|2014-05-28 02:30,28,4.497,4.497,4.492,4.494,85
20140701|2014-05-28 03:00,28,4.494,4.5,4.494,4.498,36
20140701|2014-05-28 03:30,28,4.495,4.502,4.493,4.494,106
20140701|2014-05-28 04:00,28,4.494,4.53,4.494,4.525,1120
20140701|2014-05-28 04:30,28,4.525,4.528,4.513,4.516,277
20140701|2014-05-28 05:00,28,4.515,4.521,4.49,4.493,478
20140701|2014-05-28 05:30,28,4.493,4.504,4.488,4.492,210
20140701|2014-05-28 06:00,28,4.491,4.527,4.49,4.526,546
20140701|2014-05-28 06:30,28,4.526,4.549,4.523,4.545,1374
20140701|2014-05-28 07:00,28,4.545,4.549,4.535,4.543,1444
20140701|2014-05-28 07:30,28,4.543,4.55,4.521,4.538,3365
20140701|2014-05-28 08:00,28,4.537,4.542,4.524,4.535,4264
20140701|2014-05-28 08:30,28,4.534,4.543,4.524,4.542,2800
20140701|2014-05-28 09:00,28,4.543,4.567,4.53,4.566,4709
20140701|2014-05-28 09:30,28,4.566,4.588,4.558,4.584,6983
20140701|2014-05-28 10:00,28,4.585,4.599,4.578,4.596,5366
20140701|2014-05-28 10:30,28,4.596,4.597,4.579,4.58,3610
20140701|2014-05-28 11:00,28,4.579,4.594,4.578,4.587,3135
20140701|2014-05-28 11:30,28,4.587,4.601,4.584,4.6,3813
20140701|2014-05-28 12:00,28,4.599,4.615,4.592,4.6,4955
20140701|2014-05-28 12:30,28,4.6,4.614,4.591,4.599,5221
20140701|2014-05-28 13:00,28,4.599,4.627,4.596,4.617,21686
20140701|2014-05-28 13:30,28,4.617,4.617,4.605,4.609,3488
20140701|2014-05-28 14:00,28,4.609,4.617,4.607,4.611,1350
20140701|2014-05-28 14:30,28,4.611,4.613,4.607,4.607,913
20140701|2014-05-28 15:00,28,4.608,4.61,4.602,4.603,512
20140701|2014-05-28 15:30,28,4.603,4.606,4.602,4.604,311
20140701|2014-05-28 16:00,28,4.604,4.605,4.601,4.601,67
20140701|2014-05-28 17:00,29,4.608,4.619,4.606,4.618,212
20140701|2014-05-28 17:30,29,4.617,4.617,4.61,4.614,32
20140701|2014-05-28 18:00,29,4.613,4.615,4.611,4.615,16
20140701|2014-05-28 18:30,29,4.615,4.618,4.613,4.614,55
20140701|2014-05-28 19:00,29,4.614,4.619,4.612,4.613,43
20140701|2014-05-28 19:30,29,4.613,4.616,4.609,4.616,67
20140701|2014-05-28 20:00,29,4.617,4.618,4.612,4.617,18
20140701|2014-05-28 20:30,29,4.618,4.619,4.617,4.618,43
20140701|2014-05-28 21:00,29,4.616,4.616,4.615,4.615,4
20140701|2014-05-28 21:30,29,4.617,4.618,4.617,4.618,3
20140701|2014-05-28 22:00,29,4.619,4.622,4.617,4.617,24
20140701|2014-05-28 22:30,29,4.617,4.617,4.616,4.616,16
20140701|2014-05-28 23:00,29,4.617,4.619,4.615,4.619,20
20140701|2014-05-28 23:30,29,4.619,4.63,4.616,4.623,225
20140701|2014-05-29 00:00,29,4.621,4.628,4.617,4.627,27
20140701|2014-05-29 00:30,29,4.628,4.628,4.625,4.626,10
20140701|2014-05-29 01:00,29,4.624,4.624,4.615,4.623,107
20140701|2014-05-29 01:30,29,4.623,4.623,4.62,4.622,21
20140701|2014-05-29 02:00,29,4.621,4.624,4.618,4.621,79
20140701|2014-05-29 02:30,29,4.621,4.626,4.621,4.626,83
20140701|2014-05-29 03:00,29,4.624,4.628,4.623,4.628,29
20140701|2014-05-29 03:30,29,4.627,4.627,4.611,4.611,133
20140701|2014-05-29 04:00,29,4.611,4.621,4.61,4.611,135
20140701|2014-05-29 04:30,29,4.61,4.617,4.61,4.614,43
20140701|2014-05-29 05:00,29,4.614,4.626,4.61,4.625,270
20140701|2014-05-29 05:30,29,4.625,4.625,4.61,4.612,323
20140701|2014-05-29 06:00,29,4.611,4.614,4.601,4.601,702
20140701|2014-05-29 06:30,29,4.601,4.609,4.601,4.609,530
20140701|2014-05-29 07:00,29,4.606,4.614,4.593,4.605,1590
20140701|2014-05-29 07:30,29,4.604,4.633,4.604,4.612,2995
20140701|2014-05-29 08:00,29,4.612,4.633,4.607,4.627,4383
20140701|2014-05-29 08:30,29,4.627,4.633,4.613,4.62,3031
20140701|2014-05-29 09:00,29,4.621,4.665,4.615,4.659,4905
20140701|2014-05-29 09:30,29,4.625,4.625,4.529,4.588,28094
20140701|2014-05-29 10:00,29,4.588,4.636,4.583,4.631,11076
20140701|2014-05-29 10:30,29,4.631,4.653,4.605,4.615,7529
20140701|2014-05-29 11:00,29,4.615,4.633,4.581,4.594,10232
20140701|2014-05-29 11:30,29,4.595,4.614,4.576,4.611,4427
20140701|2014-05-29 12:00,29,4.611,4.62,4.597,4.613,2396
20140701|2014-05-29 12:30,29,4.613,4.614,4.584,4.595,2941
20140701|2014-05-29 13:00,29,4.595,4.6,4.556,4.558,10015
20140701|2014-05-29 13:30,29,4.558,4.579,4.557,4.572,3252
20140701|2014-05-29 14:00,29,4.572,4.575,4.567,4.571,684
20140701|2014-05-29 14:30,29,4.572,4.578,4.572,4.578,413
20140701|2014-05-29 15:00,29,4.577,4.581,4.577,4.581,228
20140701|2014-05-29 15:30,29,4.581,4.587,4.58,4.584,344
20140701|2014-05-29 16:00,29,4.586,4.598,4.584,4.592,129
20140701|2014-05-29 17:00,30,4.582,4.592,4.582,4.589,45
20140701|2014-05-29 17:30,30,4.588,4.589,4.586,4.589,4
20140701|2014-05-29 18:00,30,4.589,4.589,4.582,4.588,21
20140701|2014-05-29 18:30,30,4.584,4.584,4.576,4.583,59
20140701|2014-05-29 19:00,30,4.584,4.586,4.574,4.586,61
20140701|2014-05-29 19:30,30,4.585,4.585,4.58,4.581,36
20140701|2014-05-29 20:00,30,4.581,4.582,4.571,4.574,105
20140701|2014-05-29 20:30,30,4.572,4.577,4.567,4.577,44
20140701|2014-05-29 21:00,30,4.575,4.575,4.575,4.575,1
20140701|2014-05-29 21:30,30,4.575,4.575,4.565,4.566,98
20140701|2014-05-29 22:00,30,4.566,4.57,4.566,4.57,11
20140701|2014-05-29 22:30,30,4.57,4.571,4.57,4.571,6
20140701|2014-05-29 23:00,30,4.572,4.586,4.572,4.58,94
20140701|2014-05-29 23:30,30,4.581,4.585,4.566,4.568,98
20140701|2014-05-30 00:00,30,4.566,4.576,4.566,4.575,86
20140701|2014-05-30 00:30,30,4.573,4.581,4.573,4.581,73
20140701|2014-05-30 01:00,30,4.574,4.575,4.567,4.572,86
20140701|2014-05-30 01:30,30,4.571,4.578,4.57,4.578,21
20140701|2014-05-30 02:00,30,4.577,4.59,4.574,4.588,210
20140701|2014-05-30 02:30,30,4.59,4.59,4.578,4.58,125
20140701|2014-05-30 03:00,30,4.578,4.578,4.57,4.572,33
20140701|2014-05-30 03:30,30,4.572,4.576,4.572,4.576,125
20140701|2014-05-30 04:00,30,4.575,4.582,4.567,4.58,172
20140701|2014-05-30 04:30,30,4.579,4.58,4.574,4.577,61
20140701|2014-05-30 05:00,30,4.579,4.589,4.577,4.577,218
20140701|2014-05-30 05:30,30,4.576,4.576,4.566,4.568,509
20140701|2014-05-30 06:00,30,4.569,4.573,4.56,4.562,360
20140701|2014-05-30 06:30,30,4.561,4.569,4.551,4.552,591
20140701|2014-05-30 07:00,30,4.553,4.564,4.541,4.563,1793
20140701|2014-05-30 07:30,30,4.563,4.563,4.525,4.544,2749
20140701|2014-05-30 08:00,30,4.544,4.547,4.508,4.51,7950
20140701|2014-05-30 08:30,30,4.511,4.527,4.489,4.495,6543
20140701|2014-05-30 09:00,30,4.494,4.537,4.491,4.521,8963
20140701|2014-05-30 09:30,30,4.521,4.53,4.506,4.511,2843
20140701|2014-05-30 10:00,30,4.511,4.527,4.506,4.524,2837
20140701|2014-05-30 10:30,30,4.524,4.539,4.521,4.537,2609
20140701|2014-05-30 11:00,30,4.537,4.588,4.526,4.584,8726
20140701|2014-05-30 11:30,30,4.585,4.585,4.551,4.556,4535
20140701|2014-05-30 12:00,30,4.555,4.565,4.544,4.565,4193
20140701|2014-05-30 12:30,30,4.565,4.567,4.551,4.566,1941
20140701|2014-05-30 13:00,30,4.565,4.565,4.537,4.544,9989
20140701|2014-05-30 13:30,30,4.543,4.549,4.542,4.548,1398
20140701|2014-05-30 14:00,30,4.549,4.549,4.544,4.548,782
20140701|2014-05-30 14:30,30,4.547,4.559,4.547,4.558,654
20140701|2014-05-30 15:00,30,4.558,4.558,4.549,4.551,347
20140701|2014-05-30 15:30,30,4.551,4.553,4.549,4.549,117
20140701|2014-05-30 16:00,30,4.55,4.555,4.547,4.555,127
20140701|2014-06-01 17:00,2,4.551,4.556,4.549,4.55,105
20140701|2014-06-01 17:30,2,4.552,4.575,4.552,4.569,164
20140701|2014-06-01 18:00,2,4.569,4.573,4.564,4.564,21
20140701|2014-06-01 18:30,2,4.564,4.57,4.563,4.568,67
20140701|2014-06-01 19:00,2,4.568,4.574,4.568,4.571,73
20140701|2014-06-01 19:30,2,4.57,4.57,4.569,4.57,4
20140701|2014-06-01 20:00,2,4.569,4.57,4.568,4.568,7
20140701|2014-06-01 20:30,2,4.57,4.576,4.57,4.573,46
20140701|2014-06-01 21:00,2,4.574,4.575,4.572,4.572,16
20140701|2014-06-01 21:30,2,4.572,4.577,4.572,4.576,34
20140701|2014-06-01 22:00,2,4.576,4.576,4.572,4.572,18
20140701|2014-06-01 22:30,2,4.573,4.578,4.573,4.576,22
20140701|2014-06-01 23:00,2,4.575,4.578,4.575,4.578,8
20140701|2014-06-01 23:30,2,4.576,4.576,4.568,4.568,95
20140701|2014-06-02 00:00,2,4.57,4.577,4.57,4.576,33
20140701|2014-06-02 00:30,2,4.574,4.575,4.568,4.568,37
20140701|2014-06-02 01:00,2,4.568,4.574,4.568,4.57,46
20140701|2014-06-02 01:30,2,4.568,4.571,4.567,4.568,64
20140701|2014-06-02 02:00,2,4.569,4.573,4.568,4.57,58
20140701|2014-06-02 02:30,2,4.569,4.578,4.567,4.576,150
20140701|2014-06-02 03:00,2,4.575,4.576,4.572,4.572,46
20140701|2014-06-02 03:30,2,4.571,4.573,4.567,4.57,118
20140701|2014-06-02 04:00,2,4.572,4.594,4.572,4.579,562
20140701|2014-06-02 04:30,2,4.578,4.597,4.578,4.597,235
20140701|2014-06-02 05:00,2,4.597,4.598,4.586,4.586,202
20140701|2014-06-02 05:30,2,4.589,4.604,4.585,4.589,506
20140701|2014-06-02 06:00,2,4.586,4.596,4.585,4.595,183
20140701|2014-06-02 06:30,2,4.595,4.603,4.563,4.57,1451
20140701|2014-06-02 07:00,2,4.571,4.588,4.57,4.581,2158
20140701|2014-06-02 07:30,2,4.581,4.593,4.561,4.567,3397
20140701|2014-06-02 08:00,2,4.568,4.578,4.522,4.534,8550
20140701|2014-06-02 08:30,2,4.533,4.576,4.53,4.571,5209
20140701|2014-06-02 09:00,2,4.571,4.585,4.568,4.584,3594
20140701|2014-06-02 09:30,2,4.584,4.585,4.572,4.578,1739
20140701|2014-06-02 10:00,2,4.579,4.584,4.571,4.576,2620
20140701|2014-06-02 10:30,2,4.575,4.58,4.557,4.561,1891
20140701|2014-06-02 11:00,2,4.561,4.582,4.558,4.573,2268
20140701|2014-06-02 11:30,2,4.574,4.584,4.571,4.582,1797
20140701|2014-06-02 12:00,2,4.581,4.602,4.578,4.593,3742
20140701|2014-06-02 12:30,2,4.593,4.612,4.588,4.605,5258
20140701|2014-06-02 13:00,2,4.606,4.62,4.599,4.608,11517
20140701|2014-06-02 13:30,2,4.609,4.609,4.598,4.599,2661
20140701|2014-06-02 14:00,2,4.6,4.609,4.598,4.605,710
20140701|2014-06-02 14:30,2,4.606,4.618,4.606,4.616,813
20140701|2014-06-02 15:00,2,4.615,4.616,4.61,4.614,265
20140701|2014-06-02 15:30,2,4.613,4.62,4.611,4.619,354
20140701|2014-06-02 16:00,2,4.62,4.62,4.615,4.619,59
20140701|2014-06-02 17:00,3,4.617,4.62,4.613,4.615,80
20140701|2014-06-02 17:30,3,4.616,4.616,4.608,4.61,52
20140701|2014-06-02 18:00,3,4.612,4.613,4.602,4.603,54
20140701|2014-06-02 18:30,3,4.602,4.603,4.595,4.596,70
20140701|2014-06-02 19:00,3,4.6,4.604,4.597,4.599,33
20140701|2014-06-02 19:30,3,4.604,4.607,4.6,4.6,41
20140701|2014-06-02 20:00,3,4.598,4.606,4.598,4.606,12
20140701|2014-06-02 20:30,3,4.606,4.614,4.606,4.611,63
20140701|2014-06-02 21:00,3,4.611,4.611,4.606,4.607,17
20140701|2014-06-02 21:30,3,4.608,4.608,4.607,4.607,8
20140701|2014-06-02 22:00,3,4.608,4.611,4.602,4.604,69
20140701|2014-06-02 22:30,3,4.605,4.611,4.605,4.607,75
20140701|2014-06-02 23:00,3,4.606,4.606,4.602,4.604,36
20140701|2014-06-02 23:30,3,4.603,4.606,4.601,4.602,120
20140701|2014-06-03 00:00,3,4.605,4.607,4.602,4.606,33
20140701|2014-06-03 00:30,3,4.605,4.608,4.599,4.6,133
20140701|2014-06-03 01:00,3,4.604,4.605,4.6,4.602,83
20140701|2014-06-03 01:30,3,4.604,4.613,4.6,4.603,164
20140701|2014-06-03 02:00,3,4.605,4.606,4.598,4.599,313
20140701|2014-06-03 02:30,3,4.598,4.602,4.598,4.6,249
20140701|2014-06-03 03:00,3,4.6,4.611,4.597,4.606,288
20140701|2014-06-03 03:30,3,4.605,4.605,4.596,4.598,160
20140701|2014-06-03 04:00,3,4.597,4.599,4.593,4.597,183
20140701|2014-06-03 04:30,3,4.597,4.597,4.594,4.597,67
20140701|2014-06-03 05:00,3,4.596,4.617,4.594,4.614,339
20140701|2014-06-03 05:30,3,4.615,4.616,4.601,4.603,263
20140701|2014-06-03 06:00,3,4.604,4.623,4.596,4.617,837
20140701|2014-06-03 06:30,3,4.619,4.64,4.616,4.631,904
20140701|2014-06-03 07:00,3,4.631,4.634,4.616,4.63,1141
20140701|2014-06-03 07:30,3,4.63,4.656,4.627,4.64,3454
20140701|2014-06-03 08:00,3,4.641,4.661,4.632,4.644,5179
20140701|2014-06-03 08:30,3,4.644,4.653,4.634,4.643,4345
20140701|2014-06-03 09:00,3,4.643,4.656,4.642,4.647,2542
20140701|2014-06-03 09:30,3,4.646,4.66,4.644,4.656,3526
20140701|2014-06-03 10:00,3,4.656,4.662,4.646,4.654,3104
20140701|2014-06-03 10:30,3,4.654,4.654,4.646,4.648,1964
20140701|2014-06-03 11:00,3,4.649,4.652,4.633,4.635,4225
20140701|2014-06-03 11:30,3,4.634,4.639,4.606,4.628,8209
20140701|2014-06-03 12:00,3,4.628,4.638,4.623,4.634,3492
20140701|2014-06-03 12:30,3,4.635,4.638,4.626,4.636,1776
20140701|2014-06-03 13:00,3,4.637,4.651,4.614,4.623,6822
20140701|2014-06-03 13:30,3,4.624,4.633,4.62,4.622,1816
20140701|2014-06-03 14:00,3,4.623,4.623,4.612,4.616,868
20140701|2014-06-03 14:30,3,4.615,4.616,4.602,4.604,781
20140701|2014-06-03 15:00,3,4.602,4.614,4.602,4.61,276
20140701|2014-06-03 15:30,3,4.61,4.618,4.604,4.613,284
20140701|2014-06-03 16:00,3,4.613,4.619,4.611,4.611,68
20140701|2014-06-03 17:00,4,4.615,4.617,4.609,4.615,36
20140701|2014-06-03 17:30,4,4.614,4.621,4.611,4.611,56
20140701|2014-06-03 18:00,4,4.611,4.616,4.604,4.605,34
20140701|2014-06-03 18:30,4,4.606,4.619,4.605,4.614,47
20140701|2014-06-03 19:00,4,4.618,4.618,4.614,4.615,5
20140701|2014-06-03 19:30,4,4.617,4.622,4.617,4.622,8
20140701|2014-06-03 20:00,4,4.621,4.622,4.618,4.621,18
20140701|2014-06-03 20:30,4,4.618,4.621,4.618,4.621,5
20140701|2014-06-03 21:00,4,4.62,4.62,4.618,4.618,13
20140701|2014-06-03 21:30,4,4.619,4.619,4.618,4.618,6
20140701|2014-06-03 22:00,4,4.618,4.624,4.618,4.62,31
20140701|2014-06-03 22:30,4,4.618,4.62,4.618,4.62,4
20140701|2014-06-03 23:00,4,4.621,4.627,4.621,4.623,70
20140701|2014-06-03 23:30,4,4.625,4.627,4.623,4.626,38
20140701|2014-06-04 00:00,4,4.627,4.635,4.627,4.633,127
20140701|2014-06-04 00:30,4,4.634,4.635,4.629,4.629,92
20140701|2014-06-04 01:00,4,4.628,4.633,4.628,4.631,44
20140701|2014-06-04 01:30,4,4.632,4.634,4.631,4.633,38
20140701|2014-06-04 02:00,4,4.632,4.633,4.63,4.63,33
20140701|2014-06-04 02:30,4,4.631,4.634,4.63,4.634,45
20140701|2014-06-04 03:00,4,4.634,4.635,4.629,4.629,54
20140701|2014-06-04 03:30,4,4.628,4.63,4.626,4.626,56
20140701|2014-06-04 04:00,4,4.626,4.633,4.626,4.63,47
20140701|2014-06-04 04:30,4,4.629,4.638,4.629,4.636,141
20140701|2014-06-04 05:00,4,4.635,4.635,4.631,4.634,50
20140701|2014-06-04 05:30,4,4.634,4.634,4.624,4.626,179
20140701|2014-06-04 06:00,4,4.626,4.647,4.623,4.638,792
20140701|2014-06-04 06:30,4,4.639,4.644,4.632,4.636,663
20140701|2014-06-04 07:00,4,4.636,4.637,4.599,4.615,2573
20140701|2014-06-04 07:30,4,4.613,4.615,4.587,4.593,2967
20140701|2014-06-04 08:00,4,4.593,4.612,4.576,4.596,7057
20140701|2014-06-04 08:30,4,4.597,4.636,4.596,4.607,4563
20140701|2014-06-04 09:00,4,4.607,4.623,4.606,4.617,1951
20140701|2014-06-04 09:30,4,4.616,4.628,4.611,4.616,2249
20140701|2014-06-04 10:00,4,4.616,4.619,4.602,4.613,1888
20140701|2014-06-04 10:30,4,4.613,4.616,4.597,4.612,2600
20140701|2014-06-04 11:00,4,4.611,4.629,4.609,4.627,2440
20140701|2014-06-04 11:30,4,4.627,4.647,4.627,4.638,4126
20140701|2014-06-04 12:00,4,4.637,4.644,4.629,4.638,1822
20140701|2014-06-04 12:30,4,4.638,4.647,4.635,4.645,2222
20140701|2014-06-04 13:00,4,4.645,4.646,4.627,4.642,5904
20140701|2014-06-04 13:30,4,4.642,4.644,4.639,4.642,2571
20140701|2014-06-04 14:00,4,4.642,4.647,4.641,4.646,550
20140701|2014-06-04 14:30,4,4.645,4.653,4.644,4.648,915
20140701|2014-06-04 15:00,4,4.648,4.65,4.644,4.645,320
20140701|2014-06-04 15:30,4,4.645,4.652,4.643,4.651,145
20140701|2014-06-04 16:00,4,4.648,4.648,4.639,4.641,91
20140701|2014-06-04 17:00,5,4.64,4.65,4.64,4.645,66
20140701|2014-06-04 17:30,5,4.645,4.645,4.634,4.638,83
20140701|2014-06-04 18:00,5,4.637,4.643,4.636,4.641,29
20140701|2014-06-04 18:30,5,4.64,4.642,4.633,4.642,47
20140701|2014-06-04 19:00,5,4.642,4.645,4.64,4.643,30
20140701|2014-06-04 19:30,5,4.644,4.647,4.643,4.646,13
20140701|2014-06-04 20:00,5,4.648,4.648,4.643,4.644,11
20140701|2014-06-04 20:30,5,4.647,4.649,4.643,4.647,24
20140701|2014-06-04 21:00,5,4.649,4.664,4.648,4.657,198
20140701|2014-06-04 21:30,5,4.658,4.66,4.652,4.655,61
20140701|2014-06-04 22:00,5,4.658,4.664,4.656,4.656,46
20140701|2014-06-04 22:30,5,4.659,4.659,4.655,4.658,42
20140701|2014-06-04 23:00,5,4.658,4.662,4.657,4.661,32
20140701|2014-06-04 23:30,5,4.661,4.664,4.651,4.663,135
20140701|2014-06-05 00:00,5,4.663,4.679,4.663,4.678,481
20140701|2014-06-05 00:30,5,4.678,4.679,4.674,4.674,83
20140701|2014-06-05 01:00,5,4.674,4.678,4.672,4.673,182
20140701|2014-06-05 01:30,5,4.673,4.679,4.671,4.673,125
20140701|2014-06-05 02:00,5,4.672,4.675,4.669,4.669,148
20140701|2014-06-05 02:30,5,4.669,4.674,4.668,4.674,70
20140701|2014-06-05 03:00,5,4.674,4.681,4.673,4.679,153
20140701|2014-06-05 03:30,5,4.677,4.679,4.673,4.675,102
20140701|2014-06-05 04:00,5,4.675,4.68,4.675,4.676,45
20140701|2014-06-05 04:30,5,4.675,4.678,4.668,4.669,91
20140701|2014-06-05 05:00,5,4.669,4.669,4.659,4.66,427
20140701|2014-06-05 05:30,5,4.66,4.665,4.658,4.659,199
20140701|2014-06-05 06:00,5,4.66,4.673,4.659,4.669,359
20140701|2014-06-05 06:30,5,4.669,4.677,4.658,4.675,768
20140701|2014-06-05 07:00,5,4.675,4.676,4.66,4.667,1510
20140701|2014-06-05 07:30,5,4.667,4.674,4.664,4.67,1060
20140701|2014-06-05 08:00,5,4.671,4.688,4.67,4.68,5325
20140701|2014-06-05 08:30,5,4.678,4.68,4.65,4.662,5721
20140701|2014-06-05 09:00,5,4.663,4.667,4.651,4.662,4378
20140701|2014-06-05 09:30,5,4.662,4.662,4.586,4.609,25514
20140701|2014-06-05 10:00,5,4.608,4.658,4.606,4.655,10177
20140701|2014-06-05 10:30,5,4.655,4.655,4.63,4.639,3936
20140701|2014-06-05 11:00,5,4.638,4.696,4.637,4.692,9456
20140701|2014-06-05 11:30,5,4.693,4.697,4.671,4.694,6872
20140701|2014-06-05 12:00,5,4.692,4.694,4.672,4.687,3489
20140701|2014-06-05 12:30,5,4.687,4.716,4.684,4.715,6616
20140701|2014-06-05 13:00,5,4.715,4.723,4.69,4.692,16112
20140701|2014-06-05 13:30,5,4.693,4.702,4.688,4.698,2828
20140701|2014-06-05 14:00,5,4.697,4.7,4.695,4.697,615
20140701|2014-06-05 14:30,5,4.696,4.697,4.682,4.682,902
20140701|2014-06-05 15:00,5,4.682,4.699,4.681,4.698,614
20140701|2014-06-05 15:30,5,4.698,4.708,4.694,4.704,704
20140701|2014-06-05 16:00,5,4.703,4.704,4.698,4.701,100
20140701|2014-06-05 17:00,6,4.701,4.713,4.7,4.71,165
20140701|2014-06-05 17:30,6,4.71,4.713,4.709,4.71,30
20140701|2014-06-05 18:00,6,4.712,4.713,4.71,4.712,30
20140701|2014-06-05 18:30,6,4.711,4.719,4.711,4.716,66
20140701|2014-06-05 19:00,6,4.716,4.719,4.715,4.717,57
20140701|2014-06-05 19:30,6,4.718,4.719,4.716,4.717,50
20140701|2014-06-05 20:00,6,4.717,4.719,4.716,4.718,31
20140701|2014-06-05 20:30,6,4.717,4.719,4.713,4.716,105
20140701|2014-06-05 21:00,6,4.717,4.718,4.717,4.717,35
20140701|2014-06-05 21:30,6,4.717,4.719,4.716,4.717,29
20140701|2014-06-05 22:00,6,4.719,4.72,4.717,4.719,36
20140701|2014-06-05 22:30,6,4.72,4.72,4.719,4.72,20
20140701|2014-06-05 23:00,6,4.72,4.721,4.719,4.72,12
20140701|2014-06-05 23:30,6,4.72,4.72,4.715,4.719,113
20140701|2014-06-06 00:00,6,4.719,4.721,4.718,4.719,16
20140701|2014-06-06 00:30,6,4.718,4.725,4.718,4.722,142
20140701|2014-06-06 01:00,6,4.72,4.721,4.714,4.719,48
20140701|2014-06-06 01:30,6,4.72,4.72,4.715,4.719,73
20140701|2014-06-06 02:00,6,4.717,4.725,4.715,4.719,155
20140701|2014-06-06 02:30,6,4.72,4.721,4.716,4.719,117
20140701|2014-06-06 03:00,6,4.718,4.725,4.718,4.725,76
20140701|2014-06-06 03:30,6,4.725,4.725,4.717,4.718,195
20140701|2014-06-06 04:00,6,4.718,4.719,4.715,4.718,55
20140701|2014-06-06 04:30,6,4.717,4.718,4.712,4.716,79
20140701|2014-06-06 05:00,6,4.715,4.717,4.712,4.715,71
20140701|2014-06-06 05:30,6,4.716,4.722,4.702,4.711,330
20140701|2014-06-06 06:00,6,4.711,4.726,4.71,4.713,489
20140701|2014-06-06 06:30,6,4.716,4.723,4.707,4.716,503
20140701|2014-06-06 07:00,6,4.716,4.719,4.691,4.693,2131
20140701|2014-06-06 07:30,6,4.693,4.723,4.691,4.704,2403
20140701|2014-06-06 08:00,6,4.705,4.71,4.682,4.694,5539
20140701|2014-06-06 08:30,6,4.693,4.707,4.679,4.693,3740
20140701|2014-06-06 09:00,6,4.693,4.703,4.685,4.693,2867
20140701|2014-06-06 09:30,6,4.692,4.712,4.692,4.708,2439
20140701|2014-06-06 10:00,6,4.708,4.722,4.707,4.717,2667
20140701|2014-06-06 10:30,6,4.717,4.721,4.704,4.717,2455
20140701|2014-06-06 11:00,6,4.717,4.734,4.716,4.732,4525
20140701|2014-06-06 11:30,6,4.731,4.736,4.723,4.731,2776
20140701|2014-06-06 12:00,6,4.731,4.732,4.719,4.731,2256
20140701|2014-06-06 12:30,6,4.732,4.734,4.718,4.722,2618
20140701|2014-06-06 13:00,6,4.723,4.727,4.698,4.713,6596
20140701|2014-06-06 13:30,6,4.713,4.718,4.708,4.715,1308
20140701|2014-06-06 14:00,6,4.717,4.723,4.716,4.718,596
20140701|2014-06-06 14:30,6,4.718,4.727,4.715,4.726,428
20140701|2014-06-06 15:00,6,4.727,4.727,4.712,4.721,345
20140701|2014-06-06 15:30,6,4.722,4.722,4.709,4.716,244
20140701|2014-06-06 16:00,6,4.715,4.721,4.712,4.715,54
20140701|2014-06-08 17:00,9,4.714,4.724,4.711,4.718,625
20140701|2014-06-08 17:30,9,4.719,4.721,4.717,4.721,145
20140701|2014-06-08 18:00,9,4.721,4.723,4.72,4.723,94
20140701|2014-06-08 18:30,9,4.721,4.723,4.718,4.722,154
20140701|2014-06-08 19:00,9,4.721,4.722,4.716,4.721,141
20140701|2014-06-08 19:30,9,4.721,4.721,4.718,4.721,194
20140701|2014-06-08 20:00,9,4.721,4.723,4.721,4.723,101
20140701|2014-06-08 20:30,9,4.724,4.727,4.722,4.727,182
20140701|2014-06-08 21:00,9,4.727,4.731,4.723,4.729,109
20140701|2014-06-08 21:30,9,4.73,4.731,4.724,4.731,60
20140701|2014-06-08 22:00,9,4.73,4.732,4.73,4.732,52
20140701|2014-06-08 22:30,9,4.732,4.732,4.731,4.731,78
20140701|2014-06-08 23:00,9,4.732,4.732,4.731,4.732,55
20140701|2014-06-08 23:30,9,4.731,4.732,4.726,4.729,108
20140701|2014-06-09 00:00,9,4.728,4.732,4.727,4.731,43
20140701|2014-06-09 00:30,9,4.727,4.732,4.727,4.73,31
20140701|2014-06-09 01:00,9,4.731,4.732,4.73,4.732,84
20140701|2014-06-09 01:30,9,4.732,4.732,4.73,4.731,46
20140701|2014-06-09 02:00,9,4.731,4.735,4.73,4.733,53
20140701|2014-06-09 02:30,9,4.732,4.735,4.731,4.735,44
20140701|2014-06-09 03:00,9,4.734,4.74,4.734,4.738,223
20140701|2014-06-09 03:30,9,4.739,4.74,4.736,4.737,159
20140701|2014-06-09 04:00,9,4.738,4.743,4.737,4.741,110
20140701|2014-06-09 04:30,9,4.742,4.743,4.736,4.742,454
20140701|2014-06-09 05:00,9,4.742,4.743,4.733,4.733,252
20140701|2014-06-09 05:30,9,4.736,4.739,4.722,4.722,168
20140701|2014-06-09 06:00,9,4.722,4.729,4.717,4.727,348
20140701|2014-06-09 06:30,9,4.728,4.74,4.725,4.739,630
20140701|2014-06-09 07:00,9,4.739,4.742,4.683,4.693,2863
20140701|2014-06-09 07:30,9,4.693,4.708,4.69,4.705,2604
20140701|2014-06-09 08:00,9,4.706,4.706,4.677,4.686,4551
20140701|2014-06-09 08:30,9,4.685,4.7,4.685,4.7,1978
20140701|2014-06-09 09:00,9,4.701,4.702,4.665,4.668,3883
20140701|2014-06-09 09:30,9,4.667,4.671,4.651,4.66,5415
20140701|2014-06-09 10:00,9,4.659,4.667,4.653,4.66,2793
20140701|2014-06-09 10:30,9,4.659,4.674,4.659,4.665,2215
20140701|2014-06-09 11:00,9,4.665,4.716,4.661,4.712,9060
20140701|2014-06-09 11:30,9,4.713,4.721,4.687,4.696,5616
20140701|2014-06-09 12:00,9,4.697,4.706,4.665,4.667,3913
20140701|2014-06-09 12:30,9,4.666,4.677,4.655,4.659,4495
20140701|2014-06-09 13:00,9,4.659,4.674,4.638,4.648,6927
20140701|2014-06-09 13:30,9,4.648,4.65,4.638,4.649,1839
20140701|2014-06-09 14:00,9,4.649,4.652,4.643,4.648,1020
20140701|2014-06-09 14:30,9,4.647,4.655,4.645,4.653,693
20140701|2014-06-09 15:00,9,4.654,4.666,4.652,4.663,717
20140701|2014-06-09 15:30,9,4.662,4.662,4.632,4.633,2102
20140701|2014-06-09 16:00,9,4.634,4.635,4.63,4.632,185
20140701|2014-06-09 17:00,10,4.63,4.63,4.614,4.615,331
20140701|2014-06-09 17:30,10,4.615,4.621,4.615,4.621,40
20140701|2014-06-09 18:00,10,4.621,4.622,4.618,4.62,20
20140701|2014-06-09 18:30,10,4.617,4.622,4.616,4.621,38
20140701|2014-06-09 19:00,10,4.622,4.624,4.618,4.62,103
20140701|2014-06-09 19:30,10,4.62,4.62,4.617,4.617,87
20140701|2014-06-09 20:00,10,4.618,4.619,4.618,4.618,22
20140701|2014-06-09 20:30,10,4.619,4.621,4.618,4.619,55
20140701|2014-06-09 21:00,10,4.619,4.619,4.615,4.616,99
20140701|2014-06-09 21:30,10,4.616,4.619,4.614,4.618,186
20140701|2014-06-09 22:00,10,4.619,4.62,4.619,4.619,34
20140701|2014-06-09 22:30,10,4.619,4.62,4.616,4.62,95
20140701|2014-06-09 23:00,10,4.62,4.62,4.619,4.619,11
20140701|2014-06-09 23:30,10,4.619,4.624,4.619,4.623,120
20140701|2014-06-10 00:00,10,4.623,4.623,4.618,4.623,47
20140701|2014-06-10 00:30,10,4.621,4.623,4.616,4.618,71
20140701|2014-06-10 01:00,10,4.618,4.623,4.616,4.62,67
20140701|2014-06-10 01:30,10,4.623,4.623,4.621,4.622,22
20140701|2014-06-10 02:00,10,4.623,4.624,4.62,4.621,131
20140701|2014-06-10 02:30,10,4.621,4.621,4.618,4.618,39
20140701|2014-06-10 03:00,10,4.618,4.618,4.614,4.616,113
20140701|2014-06-10 03:30,10,4.616,4.621,4.614,4.617,109
20140701|2014-06-10 04:00,10,4.618,4.62,4.616,4.618,71
20140701|2014-06-10 04:30,10,4.617,4.63,4.617,4.63,159
20140701|2014-06-10 05:00,10,4.629,4.636,4.629,4.63,340
20140701|2014-06-10 05:30,10,4.629,4.633,4.61,4.615,287
20140701|2014-06-10 06:00,10,4.614,4.62,4.602,4.611,799
20140701|2014-06-10 06:30,10,4.611,4.619,4.605,4.619,782
20140701|2014-06-10 07:00,10,4.619,4.63,4.605,4.616,1976
20140701|2014-06-10 07:30,10,4.615,4.622,4.606,4.614,1955
20140701|2014-06-10 08:00,10,4.615,4.623,4.581,4.588,11407
20140701|2014-06-10 08:30,10,4.589,4.608,4.583,4.598,4564
20140701|2014-06-10 09:00,10,4.598,4.599,4.562,4.568,8385
20140701|2014-06-10 09:30,10,4.568,4.584,4.566,4.575,3608
20140701|2014-06-10 10:00,10,4.575,4.582,4.567,4.578,2427
20140701|2014-06-10 10:30,10,4.577,4.594,4.576,4.579,2764
20140701|2014-06-10 11:00,10,4.579,4.583,4.564,4.575,3360
20140701|2014-06-10 11:30,10,4.575,4.577,4.563,4.566,2497
20140701|2014-06-10 12:00,10,4.566,4.569,4.542,4.544,7416
20140701|2014-06-10 12:30,10,4.544,4.546,4.528,4.536,7198
20140701|2014-06-10 13:00,10,4.535,4.546,4.525,4.53,10188
20140701|2014-06-10 13:30,10,4.53,4.536,4.524,4.534,2828
20140701|2014-06-10 14:00,10,4.534,4.537,4.532,4.537,663
20140701|2014-06-10 14:30,10,4.536,4.541,4.536,4.538,1018
20140701|2014-06-10 15:00,10,4.538,4.541,4.536,4.537,144
20140701|2014-06-10 15:30,10,4.537,4.538,4.52,4.526,808
20140701|2014-06-10 16:00,10,4.526,4.54,4.524,4.54,277
20140701|2014-06-10 17:00,11,4.535,4.54,4.533,4.535,99
20140701|2014-06-10 17:30,11,4.535,4.54,4.534,4.535,15
20140701|2014-06-10 18:00,11,4.536,4.537,4.534,4.534,11
20140701|2014-06-10 18:30,11,4.534,4.535,4.533,4.534,14
20140701|2014-06-10 19:00,11,4.534,4.537,4.533,4.535,21
20140701|2014-06-10 19:30,11,4.537,4.537,4.533,4.535,59
20140701|2014-06-10 20:00,11,4.535,4.541,4.535,4.54,35
20140701|2014-06-10 20:30,11,4.54,4.541,4.532,4.54,72
20140701|2014-06-10 21:00,11,4.54,4.541,4.533,4.537,31
20140701|2014-06-10 21:30,11,4.537,4.538,4.532,4.534,23
20140701|2014-06-10 22:00,11,4.534,4.535,4.53,4.531,35
20140701|2014-06-10 22:30,11,4.531,4.534,4.531,4.534,12
20140701|2014-06-10 23:00,11,4.535,4.538,4.53,4.534,33
20140701|2014-06-10 23:30,11,4.536,4.545,4.535,4.542,63
20140701|2014-06-11 00:00,11,4.538,4.54,4.536,4.539,61
20140701|2014-06-11 00:30,11,4.538,4.544,4.538,4.542,103
20140701|2014-06-11 01:00,11,4.543,4.546,4.539,4.543,81
20140701|2014-06-11 01:30,11,4.542,4.554,4.542,4.548,163
20140701|2014-06-11 02:00,11,4.549,4.552,4.543,4.543,133
20140701|2014-06-11 02:30,11,4.543,4.546,4.542,4.545,27
20140701|2014-06-11 03:00,11,4.545,4.546,4.532,4.533,119
20140701|2014-06-11 03:30,11,4.533,4.536,4.517,4.519,396
20140701|2014-06-11 04:00,11,4.519,4.525,4.519,4.525,93
20140701|2014-06-11 04:30,11,4.525,4.531,4.525,4.531,85
20140701|2014-06-11 05:00,11,4.53,4.53,4.52,4.521,156
20140701|2014-06-11 05:30,11,4.52,4.534,4.52,4.525,243
20140701|2014-06-11 06:00,11,4.525,4.526,4.519,4.521,448
20140701|2014-06-11 06:30,11,4.521,4.53,4.52,4.529,283
20140701|2014-06-11 07:00,11,4.53,4.531,4.517,4.528,1589
20140701|2014-06-11 07:30,11,4.529,4.558,4.528,4.55,3665
20140701|2014-06-11 08:00,11,4.549,4.569,4.541,4.564,4236
20140701|2014-06-11 08:30,11,4.563,4.573,4.538,4.55,5022
20140701|2014-06-11 09:00,11,4.549,4.562,4.54,4.541,2634
20140701|2014-06-11 09:30,11,4.541,4.556,4.538,4.542,2159
20140701|2014-06-11 10:00,11,4.542,4.548,4.532,4.533,2129
20140701|2014-06-11 10:30,11,4.533,4.545,4.531,4.542,1529
20140701|2014-06-11 11:00,11,4.541,4.552,4.539,4.541,2860
20140701|2014-06-11 11:30,11,4.542,4.544,4.531,4.535,2021
20140701|2014-06-11 12:00,11,4.535,4.543,4.533,4.538,1608
20140701|2014-06-11 12:30,11,4.537,4.539,4.521,4.525,2924
20140701|2014-06-11 13:00,11,4.524,4.526,4.504,4.513,8164
20140701|2014-06-11 13:30,11,4.513,4.521,4.511,4.519,1576
20140701|2014-06-11 14:00,11,4.519,4.519,4.509,4.513,368
20140701|2014-06-11 14:30,11,4.514,4.523,4.513,4.522,658
20140701|2014-06-11 15:00,11,4.522,4.529,4.519,4.526,334
20140701|2014-06-11 15:30,11,4.525,4.53,4.516,4.523,321
20140701|2014-06-11 16:00,11,4.52,4.528,4.52,4.527,65
20140701|2014-06-11 17:00,12,4.526,4.531,4.526,4.531,49
20140701|2014-06-11 17:30,12,4.531,4.534,4.531,4.531,21
20140701|2014-06-11 18:00,12,4.531,4.534,4.529,4.534,29
20140701|2014-06-11 18:30,12,4.534,4.534,4.53,4.533,16
20140701|2014-06-11 19:00,12,4.533,4.534,4.527,4.53,21
20140701|2014-06-11 20:00,12,4.531,4.531,4.529,4.53,12
20140701|2014-06-11 20:30,12,4.53,4.53,4.529,4.529,8
20140701|2014-06-11 21:30,12,4.53,4.53,4.528,4.528,20
20140701|2014-06-11 22:00,12,4.529,4.532,4.529,4.532,20
20140701|2014-06-11 22:30,12,4.532,4.532,4.532,4.532,4
20140701|2014-06-11 23:00,12,4.531,4.532,4.529,4.529,22
20140701|2014-06-11 23:30,12,4.531,4.531,4.52,4.522,214
20140701|2014-06-12 00:00,12,4.522,4.525,4.521,4.525,8
20140701|2014-06-12 00:30,12,4.525,4.527,4.521,4.521,25
20140701|2014-06-12 01:00,12,4.522,4.525,4.521,4.523,22
20140701|2014-06-12 01:30,12,4.524,4.524,4.521,4.521,33
20140701|2014-06-12 02:00,12,4.522,4.523,4.52,4.521,59
20140701|2014-06-12 02:30,12,4.521,4.523,4.521,4.523,60
20140701|2014-06-12 03:00,12,4.524,4.528,4.524,4.528,53
20140701|2014-06-12 03:30,12,4.528,4.529,4.523,4.529,89
20140701|2014-06-12 04:00,12,4.529,4.537,4.529,4.537,283
20140701|2014-06-12 04:30,12,4.534,4.553,4.531,4.551,417
20140701|2014-06-12 05:00,12,4.552,4.553,4.545,4.547,309
20140701|2014-06-12 05:30,12,4.547,4.551,4.539,4.545,239
20140701|2014-06-12 06:00,12,4.544,4.553,4.532,4.55,311
20140701|2014-06-12 06:30,12,4.551,4.557,4.541,4.553,626
20140701|2014-06-12 07:00,12,4.552,4.557,4.537,4.543,1180
20140701|2014-06-12 07:30,12,4.542,4.548,4.53,4.542,1425
20140701|2014-06-12 08:00,12,4.543,4.554,4.538,4.548,4508
20140701|2014-06-12 08:30,12,4.548,4.555,4.542,4.544,3292
20140701|2014-06-12 09:00,12,4.545,4.549,4.534,4.544,3976
20140701|2014-06-12 09:30,12,4.545,4.708,4.545,4.677,45636
20140701|2014-06-12 10:00,12,4.679,4.698,4.677,4.696,7705
20140701|2014-06-12 10:30,12,4.696,4.723,4.693,4.713,7685
20140701|2014-06-12 11:00,12,4.713,4.739,4.712,4.73,7317
20140701|2014-06-12 11:30,12,4.731,4.733,4.711,4.731,5395
20140701|2014-06-12 12:00,12,4.732,4.75,4.719,4.747,6135
20140701|2014-06-12 12:30,12,4.748,4.749,4.737,4.744,4967
20140701|2014-06-12 13:00,12,4.744,4.769,4.743,4.757,22025
20140701|2014-06-12 13:30,12,4.756,4.757,4.733,4.735,4049
20140701|2014-06-12 14:00,12,4.735,4.743,4.734,4.742,974
20140701|2014-06-12 14:30,12,4.741,4.756,4.741,4.747,1562
20140701|2014-06-12 15:00,12,4.748,4.752,4.74,4.749,509
20140701|2014-06-12 15:30,12,4.749,4.759,4.749,4.756,319
20140701|2014-06-12 16:00,12,4.756,4.756,4.747,4.75,185
20140701|2014-06-12 17:00,13,4.754,4.764,4.747,4.762,258
20140701|2014-06-12 17:30,13,4.763,4.793,4.763,4.785,392
20140701|2014-06-12 18:00,13,4.783,4.787,4.777,4.783,76
20140701|2014-06-12 18:30,13,4.777,4.78,4.762,4.763,88
20140701|2014-06-12 19:00,13,4.763,4.773,4.762,4.765,88
20140701|2014-06-12 19:30,13,4.763,4.776,4.757,4.758,110
20140701|2014-06-12 20:00,13,4.758,4.764,4.757,4.759,47
20140701|2014-06-12 20:30,13,4.762,4.762,4.757,4.757,39
20140701|2014-06-12 21:00,13,4.757,4.759,4.754,4.758,53
20140701|2014-06-12 21:30,13,4.756,4.758,4.745,4.751,136
20140701|2014-06-12 22:00,13,4.754,4.754,4.749,4.753,23
20140701|2014-06-12 22:30,13,4.754,4.755,4.754,4.754,10
20140701|2014-06-12 23:00,13,4.753,4.756,4.748,4.753,83
20140701|2014-06-12 23:30,13,4.755,4.757,4.749,4.753,166
20140701|2014-06-13 00:00,13,4.75,4.754,4.742,4.747,97
20140701|2014-06-13 00:30,13,4.745,4.749,4.743,4.746,69
20140701|2014-06-13 01:00,13,4.745,4.75,4.744,4.746,65
20140701|2014-06-13 01:30,13,4.746,4.754,4.745,4.754,96
20140701|2014-06-13 02:00,13,4.753,4.754,4.747,4.751,197
20140701|2014-06-13 02:30,13,4.751,4.751,4.75,4.75,102
20140701|2014-06-13 03:00,13,4.75,4.751,4.74,4.743,228
20140701|2014-06-13 03:30,13,4.744,4.745,4.736,4.738,180
20140701|2014-06-13 04:00,13,4.739,4.748,4.736,4.744,166
20140701|2014-06-13 04:30,13,4.747,4.747,4.74,4.744,206
20140701|2014-06-13 05:00,13,4.744,4.761,4.744,4.758,364
20140701|2014-06-13 05:30,13,4.758,4.778,4.746,4.772,1013
20140701|2014-06-13 06:00,13,4.771,4.776,4.766,4.77,469
20140701|2014-06-13 06:30,13,4.769,4.783,4.767,4.78,1138
20140701|2014-06-13 07:00,13,4.78,4.787,4.753,4.766,3061
20140701|2014-06-13 07:30,13,4.765,4.769,4.737,4.753,3601
20140701|2014-06-13 08:00,13,4.753,4.77,4.735,4.74,7516
20140701|2014-06-13 08:30,13,4.74,4.742,4.716,4.73,6637
20140701|2014-06-13 09:00,13,4.73,4.76,4.73,4.752,3920
20140701|2014-06-13 09:30,13,4.752,4.768,4.741,4.765,3590
20140701|2014-06-13 10:00,13,4.765,4.773,4.724,4.73,4876
20140701|2014-06-13 10:30,13,4.73,4.74,4.722,4.736,2577
20140701|2014-06-13 11:00,13,4.736,4.752,4.735,4.746,2754
20140701|2014-06-13 11:30,13,4.747,4.753,4.732,4.74,1865
20140701|2014-06-13 12:00,13,4.739,4.76,4.736,4.758,1545
20140701|2014-06-13 12:30,13,4.758,4.762,4.748,4.752,1644
20140701|2014-06-13 13:00,13,4.752,4.753,4.718,4.738,7267
20140701|2014-06-13 13:30,13,4.739,4.744,4.737,4.739,1100
20140701|2014-06-13 14:00,13,4.739,4.747,4.738,4.745,674
20140701|2014-06-13 14:30,13,4.747,4.752,4.744,4.747,415
20140701|2014-06-13 15:00,13,4.747,4.758,4.747,4.755,130
20140701|2014-06-13 15:30,13,4.756,4.76,4.753,4.756,97
20140701|2014-06-13 16:00,13,4.753,4.754,4.749,4.754,77
20140701|2014-06-15 17:00,16,4.757,4.886,4.757,4.798,1632
20140701|2014-06-15 17:30,16,4.796,4.807,4.791,4.8,533
20140701|2014-06-15 18:00,16,4.8,4.807,4.792,4.795,219
20140701|2014-06-15 18:30,16,4.797,4.8,4.795,4.797,61
20140701|2014-06-15 19:00,16,4.796,4.796,4.773,4.774,314
20140701|2014-06-15 19:30,16,4.774,4.782,4.773,4.774,176
20140701|2014-06-15 20:00,16,4.775,4.789,4.774,4.786,82
20140701|2014-06-15 20:30,16,4.785,4.79,4.782,4.789,83
20140701|2014-06-15 21:00,16,4.787,4.793,4.778,4.788,165
20140701|2014-06-15 21:30,16,4.783,4.79,4.782,4.788,84
20140701|2014-06-15 22:00,16,4.787,4.796,4.783,4.793,53
20140701|2014-06-15 22:30,16,4.789,4.789,4.784,4.786,52
20140701|2014-06-15 23:00,16,4.783,4.785,4.779,4.784,24
20140701|2014-06-15 23:30,16,4.785,4.791,4.783,4.789,33
20140701|2014-06-16 00:00,16,4.787,4.793,4.779,4.779,213
20140701|2014-06-16 00:30,16,4.78,4.783,4.78,4.783,6
20140701|2014-06-16 01:00,16,4.783,4.783,4.779,4.781,22
20140701|2014-06-16 01:30,16,4.781,4.784,4.778,4.782,50
20140701|2014-06-16 02:00,16,4.779,4.78,4.768,4.771,146
20140701|2014-06-16 02:30,16,4.771,4.785,4.769,4.78,166
20140701|2014-06-16 03:00,16,4.778,4.786,4.775,4.777,71
20140701|2014-06-16 03:30,16,4.78,4.781,4.772,4.777,78
20140701|2014-06-16 04:00,16,4.776,4.792,4.774,4.774,250
20140701|2014-06-16 04:30,16,4.776,4.776,4.772,4.775,49
20140701|2014-06-16 05:00,16,4.773,4.794,4.76,4.772,377
20140701|2014-06-16 05:30,16,4.771,4.776,4.764,4.773,358
20140701|2014-06-16 06:00,16,4.774,4.78,4.766,4.775,536
20140701|2014-06-16 06:30,16,4.775,4.78,4.761,4.769,630
20140701|2014-06-16 07:00,16,4.773,4.786,4.753,4.755,1448
20140701|2014-06-16 07:30,16,4.756,4.769,4.724,4.742,4315
20140701|2014-06-16 08:00,16,4.743,4.766,4.719,4.728,6072
20140701|2014-06-16 08:30,16,4.729,4.738,4.707,4.713,5880
20140701|2014-06-16 09:00,16,4.713,4.713,4.669,4.677,8553
20140701|2014-06-16 09:30,16,4.675,4.695,4.673,4.682,3437
20140701|2014-06-16 10:00,16,4.683,4.718,4.677,4.718,3588
20140701|2014-06-16 10:30,16,4.718,4.768,4.718,4.756,7671
20140701|2014-06-16 11:00,16,4.756,4.765,4.722,4.755,7905
20140701|2014-06-16 11:30,16,4.755,4.778,4.747,4.773,4388
20140701|2014-06-16 12:00,16,4.774,4.775,4.707,4.723,5318
20140701|2014-06-16 12:30,16,4.723,4.729,4.702,4.71,3019
20140701|2014-06-16 13:00,16,4.712,4.718,4.691,4.703,5182
20140701|2014-06-16 13:30,16,4.703,4.712,4.696,4.701,1526
20140701|2014-06-16 14:00,16,4.703,4.711,4.7,4.709,447
20140701|2014-06-16 14:30,16,4.708,4.714,4.706,4.714,265
20140701|2014-06-16 15:00,16,4.714,4.714,4.71,4.713,165
20140701|2014-06-16 15:30,16,4.712,4.712,4.696,4.709,355
20140701|2014-06-16 16:00,16,4.704,4.708,4.702,4.702,35
20140701|2014-06-16 17:00,17,4.707,4.719,4.699,4.709,121
20140701|2014-06-16 17:30,17,4.71,4.716,4.71,4.715,53
20140701|2014-06-16 18:00,17,4.715,4.716,4.711,4.711,24
20140701|2014-06-16 18:30,17,4.713,4.717,4.712,4.713,24
20140701|2014-06-16 19:00,17,4.716,4.719,4.715,4.716,52
20140701|2014-06-16 19:30,17,4.717,4.719,4.717,4.718,24
20140701|2014-06-16 20:00,17,4.718,4.719,4.718,4.718,9
20140701|2014-06-16 20:30,17,4.719,4.726,4.719,4.72,45
20140701|2014-06-16 21:00,17,4.722,4.723,4.722,4.723,5
20140701|2014-06-16 21:30,17,4.721,4.721,4.718,4.718,8
20140701|2014-06-16 22:00,17,4.716,4.717,4.715,4.716,63
20140701|2014-06-16 22:30,17,4.717,4.719,4.717,4.718,4
20140701|2014-06-16 23:00,17,4.716,4.717,4.71,4.714,49
20140701|2014-06-16 23:30,17,4.712,4.714,4.703,4.703,86
20140701|2014-06-17 00:00,17,4.704,4.708,4.695,4.704,236
20140701|2014-06-17 00:30,17,4.703,4.703,4.694,4.696,63
20140701|2014-06-17 01:00,17,4.696,4.699,4.695,4.695,43
20140701|2014-06-17 01:30,17,4.694,4.696,4.693,4.696,70
20140701|2014-06-17 02:00,17,4.696,4.704,4.696,4.7,121
20140701|2014-06-17 02:30,17,4.7,4.704,4.694,4.697,92
20140701|2014-06-17 03:00,17,4.694,4.711,4.694,4.705,173
20140701|2014-06-17 03:30,17,4.709,4.711,4.695,4.705,105
20140701|2014-06-17 04:00,17,4.708,4.712,4.704,4.71,153
20140701|2014-06-17 04:30,17,4.707,4.707,4.702,4.703,51
20140701|2014-06-17 05:00,17,4.705,4.717,4.703,4.712,328
20140701|2014-06-17 05:30,17,4.713,4.714,4.698,4.7,147
20140701|2014-06-17 06:00,17,4.7,4.722,4.698,4.71,657
20140701|2014-06-17 06:30,17,4.711,4.726,4.71,4.711,769
20140701|2014-06-17 07:00,17,4.711,4.724,4.672,4.679,2271
20140701|2014-06-17 07:30,17,4.679,4.701,4.675,4.686,2051
20140701|2014-06-17 08:00,17,4.686,4.699,4.673,4.683,3531
20140701|2014-06-17 08:30,17,4.684,4.714,4.683,4.709,3283
20140701|2014-06-17 09:00,17,4.709,4.72,4.682,4.697,4425
20140701|2014-06-17 09:30,17,4.696,4.714,4.694,4.706,2022
20140701|2014-06-17 10:00,17,4.706,4.715,4.695,4.71,1924
20140701|2014-06-17 10:30,17,4.709,4.711,4.695,4.71,1926
20140701|2014-06-17 11:00,17,4.71,4.714,4.691,4.706,2391
20140701|2014-06-17 11:30,17,4.705,4.719,4.695,4.717,2849
20140701|2014-06-17 12:00,17,4.716,4.739,4.712,4.732,3796
20140701|2014-06-17 12:30,17,4.733,4.736,4.703,4.709,3021
20140701|2014-06-17 13:00,17,4.709,4.721,4.701,4.711,3263
20140701|2014-06-17 13:30,17,4.711,4.712,4.703,4.707,1290
20140701|2014-06-17 14:00,17,4.707,4.712,4.705,4.706,368
20140701|2014-06-17 14:30,17,4.707,4.71,4.706,4.709,422
20140701|2014-06-17 15:00,17,4.708,4.71,4.703,4.706,148
20140701|2014-06-17 15:30,17,4.707,4.708,4.703,4.705,144
20140701|2014-06-17 16:00,17,4.705,4.707,4.702,4.706,109
20140701|2014-06-17 17:00,18,4.704,4.715,4.702,4.708,85
20140701|2014-06-17 17:30,18,4.706,4.708,4.704,4.705,15
20140701|2014-06-17 18:00,18,4.707,4.708,4.706,4.708,14
20140701|2014-06-17 18:30,18,4.708,4.712,4.704,4.709,56
20140701|2014-06-17 19:00,18,4.71,4.71,4.705,4.705,77
20140701|2014-06-17 19:30,18,4.706,4.706,4.704,4.704,15
20140701|2014-06-17 20:00,18,4.706,4.708,4.705,4.708,16
20140701|2014-06-17 20:30,18,4.707,4.709,4.706,4.708,23
20140701|2014-06-17 21:00,18,4.708,4.714,4.708,4.712,164
20140701|2014-06-17 21:30,18,4.713,4.714,4.712,4.712,18
20140701|2014-06-17 22:00,18,4.713,4.713,4.712,4.712,6
20140701|2014-06-17 22:30,18,4.712,4.713,4.708,4.709,96
20140701|2014-06-17 23:00,18,4.708,4.717,4.708,4.714,56
20140701|2014-06-17 23:30,18,4.715,4.718,4.712,4.718,31
20140701|2014-06-18 00:00,18,4.718,4.72,4.716,4.718,50
20140701|2014-06-18 00:30,18,4.717,4.717,4.712,4.715,74
20140701|2014-06-18 01:00,18,4.715,4.716,4.713,4.714,15
20140701|2014-06-18 01:30,18,4.714,4.714,4.711,4.713,15
20140701|2014-06-18 02:00,18,4.712,4.718,4.711,4.716,60
20140701|2014-06-18 02:30,18,4.713,4.716,4.706,4.709,56
20140701|2014-06-18 03:00,18,4.708,4.709,4.706,4.708,21
20140701|2014-06-18 03:30,18,4.709,4.715,4.706,4.713,159
20140701|2014-06-18 04:00,18,4.713,4.717,4.709,4.717,55
20140701|2014-06-18 04:30,18,4.717,4.724,4.707,4.718,261
20140701|2014-06-18 05:00,18,4.721,4.735,4.718,4.734,341
20140701|2014-06-18 05:30,18,4.735,4.749,4.735,4.744,710
20140701|2014-06-18 06:00,18,4.745,4.773,4.743,4.769,1534
20140701|2014-06-18 06:30,18,4.769,4.769,4.754,4.76,939
20140701|2014-06-18 07:00,18,4.76,4.762,4.741,4.754,2111
20140701|2014-06-18 07:30,18,4.754,4.758,4.739,4.754,1536
20140701|2014-06-18 08:00,18,4.753,4.76,4.741,4.742,1804
20140701|2014-06-18 08:30,18,4.742,4.745,4.692,4.712,10181
20140701|2014-06-18 09:00,18,4.712,4.715,4.683,4.697,5375
20140701|2014-06-18 09:30,18,4.698,4.699,4.685,4.69,2456
20140701|2014-06-18 10:00,18,4.691,4.693,4.676,4.687,2923
20140701|2014-06-18 10:30,18,4.687,4.702,4.683,4.701,1847
20140701|2014-06-18 11:00,18,4.701,4.702,4.675,4.679,2184
20140701|2014-06-18 11:30,18,4.68,4.683,4.649,4.664,6993
20140701|2014-06-18 12:00,18,4.663,4.673,4.661,4.664,2195
20140701|2014-06-18 12:30,18,4.664,4.67,4.646,4.651,3225
20140701|2014-06-18 13:00,18,4.65,4.663,4.648,4.655,4980
20140701|2014-06-18 13:30,18,4.655,4.668,4.654,4.664,1490
20140701|2014-06-18 14:00,18,4.664,4.665,4.656,4.659,512
20140701|2014-06-18 14:30,18,4.66,4.665,4.659,4.661,452
20140701|2014-06-18 15:00,18,4.662,4.663,4.656,4.656,189
20140701|2014-06-18 15:30,18,4.656,4.656,4.65,4.655,496
20140701|2014-06-18 16:00,18,4.655,4.655,4.651,4.651,66
20140701|2014-06-18 17:00,19,4.65,4.652,4.628,4.641,301
20140701|2014-06-18 17:30,19,4.64,4.643,4.639,4.642,101
20140701|2014-06-18 18:00,19,4.641,4.642,4.638,4.639,82
20140701|2014-06-18 18:30,19,4.64,4.642,4.639,4.639,35
20140701|2014-06-18 19:00,19,4.638,4.644,4.637,4.64,115
20140701|2014-06-18 19:30,19,4.641,4.643,4.636,4.637,190
20140701|2014-06-18 20:00,19,4.639,4.641,4.636,4.64,31
20140701|2014-06-18 20:30,19,4.64,4.641,4.638,4.639,47
20140701|2014-06-18 21:00,19,4.64,4.643,4.639,4.642,57
20140701|2014-06-18 21:30,19,4.643,4.643,4.64,4.642,59
20140701|2014-06-18 22:00,19,4.64,4.642,4.639,4.642,11
20140701|2014-06-18 22:30,19,4.642,4.644,4.642,4.643,38
20140701|2014-06-18 23:00,19,4.643,4.644,4.641,4.643,23
20140701|2014-06-18 23:30,19,4.643,4.645,4.642,4.643,43
20140701|2014-06-19 00:00,19,4.643,4.643,4.64,4.641,34
20140701|2014-06-19 00:30,19,4.641,4.644,4.639,4.643,52
20140701|2014-06-19 01:00,19,4.641,4.644,4.639,4.641,27
20140701|2014-06-19 01:30,19,4.64,4.642,4.637,4.641,88
20140701|2014-06-19 02:00,19,4.642,4.645,4.64,4.642,47
20140701|2014-06-19 02:30,19,4.641,4.644,4.64,4.64,31
20140701|2014-06-19 03:00,19,4.642,4.645,4.642,4.644,44
20140701|2014-06-19 03:30,19,4.643,4.65,4.64,4.646,212
20140701|2014-06-19 04:00,19,4.648,4.662,4.647,4.66,263
20140701|2014-06-19 04:30,19,4.66,4.663,4.657,4.659,52
20140701|2014-06-19 05:00,19,4.659,4.663,4.642,4.644,333
20140701|2014-06-19 05:30,19,4.643,4.647,4.64,4.646,255
20140701|2014-06-19 06:00,19,4.645,4.662,4.645,4.655,654
20140701|2014-06-19 06:30,19,4.655,4.683,4.647,4.678,1063
20140701|2014-06-19 07:00,19,4.678,4.69,4.673,4.678,1945
20140701|2014-06-19 07:30,19,4.679,4.687,4.645,4.65,2238
20140701|2014-06-19 08:00,19,4.651,4.678,4.63,4.663,7971
20140701|2014-06-19 08:30,19,4.664,4.668,4.65,4.657,2315
20140701|2014-06-19 09:00,19,4.657,4.665,4.64,4.665,4258
20140701|2014-06-19 09:30,19,4.661,4.661,4.579,4.634,22981
20140701|2014-06-19 10:00,19,4.634,4.675,4.628,4.673,5511
20140701|2014-06-19 10:30,19,4.673,4.7,4.668,4.698,7934
20140701|2014-06-19 11:00,19,4.699,4.7,4.637,4.65,6583
20140701|2014-06-19 11:30,19,4.649,4.65,4.621,4.63,5444
20140701|2014-06-19 12:00,19,4.629,4.629,4.604,4.605,4389
20140701|2014-06-19 12:30,19,4.605,4.613,4.588,4.598,5325
20140701|2014-06-19 13:00,19,4.597,4.603,4.579,4.581,8843
20140701|2014-06-19 13:30,19,4.581,4.595,4.574,4.593,4330
20140701|2014-06-19 14:00,19,4.593,4.594,4.586,4.592,602
20140701|2014-06-19 14:30,19,4.592,4.594,4.59,4.594,279
20140701|2014-06-19 15:00,19,4.593,4.593,4.582,4.583,210
20140701|2014-06-19 15:30,19,4.583,4.583,4.573,4.575,445
20140701|2014-06-19 16:00,19,4.574,4.575,4.559,4.568,333
20140701|2014-06-19 17:00,20,4.572,4.575,4.558,4.564,358
20140701|2014-06-19 17:30,20,4.564,4.564,4.561,4.562,19
20140701|2014-06-19 18:00,20,4.562,4.564,4.561,4.563,39
20140701|2014-06-19 18:30,20,4.563,4.564,4.563,4.564,15
20140701|2014-06-19 19:00,20,4.565,4.567,4.564,4.564,10
20140701|2014-06-19 19:30,20,4.565,4.569,4.564,4.567,73
20140701|2014-06-19 20:00,20,4.568,4.57,4.565,4.57,39
20140701|2014-06-19 20:30,20,4.57,4.57,4.567,4.57,11
20140701|2014-06-19 21:00,20,4.568,4.568,4.564,4.567,20
20140701|2014-06-19 21:30,20,4.567,4.567,4.564,4.564,28
20140701|2014-06-19 22:00,20,4.566,4.568,4.564,4.566,22
20140701|2014-06-19 22:30,20,4.566,4.571,4.564,4.565,21
20140701|2014-06-19 23:00,20,4.565,4.569,4.563,4.569,53
20140701|2014-06-19 23:30,20,4.57,4.581,4.568,4.578,90
20140701|2014-06-20 00:00,20,4.58,4.585,4.578,4.581,46
20140701|2014-06-20 00:30,20,4.584,4.593,4.583,4.583,53
20140701|2014-06-20 01:00,20,4.583,4.594,4.576,4.591,256
20140701|2014-06-20 01:30,20,4.59,4.597,4.583,4.589,579
20140701|2014-06-20 02:00,20,4.587,4.592,4.585,4.589,109
20140701|2014-06-20 02:30,20,4.587,4.59,4.583,4.589,94
20140701|2014-06-20 03:00,20,4.589,4.596,4.586,4.594,63
20140701|2014-06-20 03:30,20,4.593,4.61,4.593,4.61,381
20140701|2014-06-20 04:00,20,4.61,4.614,4.609,4.611,179
20140701|2014-06-20 04:30,20,4.611,4.612,4.606,4.608,108
20140701|2014-06-20 05:00,20,4.609,4.609,4.592,4.6,287
20140701|2014-06-20 05:30,20,4.598,4.607,4.592,4.606,184
20140701|2014-06-20 06:00,20,4.608,4.614,4.592,4.599,554
20140701|2014-06-20 06:30,20,4.6,4.604,4.58,4.587,358
20140701|2014-06-20 07:00,20,4.589,4.593,4.575,4.58,1148
20140701|2014-06-20 07:30,20,4.581,4.59,4.564,4.57,2522
20140701|2014-06-20 08:00,20,4.57,4.573,4.536,4.544,8496
20140701|2014-06-20 08:30,20,4.543,4.561,4.534,4.546,3846
20140701|2014-06-20 09:00,20,4.545,4.552,4.54,4.542,2404
20140701|2014-06-20 09:30,20,4.542,4.546,4.529,4.541,3026
20140701|2014-06-20 10:00,20,4.54,4.542,4.516,4.53,4373
20140701|2014-06-20 10:30,20,4.529,4.536,4.522,4.532,1490
20140701|2014-06-20 11:00,20,4.532,4.548,4.532,4.536,2294
20140701|2014-06-20 11:30,20,4.536,4.536,4.523,4.526,1692
20140701|2014-06-20 12:00,20,4.525,4.533,4.518,4.527,1751
20140701|2014-06-20 12:30,20,4.528,4.544,4.526,4.542,2478
20140701|2014-06-20 13:00,20,4.541,4.546,4.524,4.533,5288
20140701|2014-06-20 13:30,20,4.533,4.546,4.533,4.544,2491
20140701|2014-06-20 14:00,20,4.543,4.56,4.543,4.559,1135
20140701|2014-06-20 14:30,20,4.559,4.563,4.555,4.562,686
20140701|2014-06-20 15:00,20,4.562,4.563,4.555,4.558,419
20140701|2014-06-20 15:30,20,4.556,4.559,4.552,4.555,164
20140701|2014-06-20 16:00,20,4.556,4.564,4.538,4.554,196
20140701|2014-06-22 17:00,23,4.522,4.535,4.515,4.534,574
20140701|2014-06-22 17:30,23,4.533,4.564,4.533,4.564,448
20140701|2014-06-22 18:00,23,4.565,4.577,4.561,4.564,128
20140701|2014-06-22 18:30,23,4.563,4.564,4.55,4.553,48
20140701|2014-06-22 19:00,23,4.55,4.554,4.54,4.542,53
20140701|2014-06-22 19:30,23,4.546,4.568,4.543,4.551,49
20140701|2014-06-22 20:00,23,4.559,4.561,4.554,4.557,24
20140701|2014-06-22 20:30,23,4.554,4.555,4.554,4.555,2
20140701|2014-06-22 21:00,23,4.556,4.556,4.54,4.543,47
20140701|2014-06-22 21:30,23,4.541,4.541,4.533,4.535,51
20140701|2014-06-22 22:00,23,4.54,4.543,4.54,4.543,10
20140701|2014-06-22 22:30,23,4.537,4.537,4.533,4.533,25
20140701|2014-06-22 23:00,23,4.534,4.534,4.532,4.533,21
20140701|2014-06-22 23:30,23,4.534,4.534,4.527,4.528,45
20140701|2014-06-23 00:00,23,4.532,4.533,4.531,4.533,19
20140701|2014-06-23 00:30,23,4.531,4.533,4.528,4.531,20
20140701|2014-06-23 01:00,23,4.53,4.533,4.53,4.531,20
20140701|2014-06-23 01:30,23,4.531,4.533,4.53,4.533,17
20140701|2014-06-23 02:00,23,4.533,4.534,4.528,4.53,81
20140701|2014-06-23 02:30,23,4.528,4.531,4.527,4.53,39
20140701|2014-06-23 03:00,23,4.529,4.53,4.523,4.525,120
20140701|2014-06-23 03:30,23,4.524,4.524,4.508,4.513,269
20140701|2014-06-23 04:00,23,4.511,4.535,4.508,4.534,230
20140701|2014-06-23 04:30,23,4.534,4.553,4.531,4.55,473
20140701|2014-06-23 05:00,23,4.549,4.552,4.526,4.537,695
20140701|2014-06-23 05:30,23,4.536,4.537,4.509,4.52,378
20140701|2014-06-23 06:00,23,4.517,4.521,4.496,4.498,1452
20140701|2014-06-23 06:30,23,4.497,4.508,4.494,4.497,728
20140701|2014-06-23 07:00,23,4.499,4.503,4.477,4.486,1779
20140701|2014-06-23 07:30,23,4.485,4.497,4.481,4.483,1749
20140701|2014-06-23 08:00,23,4.482,4.484,4.461,4.468,4075
20140701|2014-06-23 08:30,23,4.469,4.478,4.462,4.476,2498
20140701|2014-06-23 09:00,23,4.475,4.491,4.467,4.483,3020
20140701|2014-06-23 09:30,23,4.482,4.488,4.463,4.469,2387
20140701|2014-06-23 10:00,23,4.468,4.475,4.462,4.465,1559
20140701|2014-06-23 10:30,23,4.465,4.475,4.457,4.474,1831
20140701|2014-06-23 11:00,23,4.475,4.484,4.469,4.476,2158
20140701|2014-06-23 11:30,23,4.476,4.477,4.462,4.466,803
20140701|2014-06-23 12:00,23,4.466,4.467,4.448,4.451,2393
20140701|2014-06-23 12:30,23,4.452,4.459,4.448,4.45,1604
20140701|2014-06-23 13:00,23,4.449,4.462,4.443,4.445,5979
20140701|2014-06-23 13:30,23,4.445,4.455,4.443,4.454,1846
20140701|2014-06-23 14:00,23,4.454,4.455,4.444,4.453,688
20140701|2014-06-23 14:30,23,4.452,4.456,4.449,4.455,582
20140701|2014-06-23 15:00,23,4.455,4.456,4.443,4.447,223
20140701|2014-06-23 15:30,23,4.446,4.448,4.438,4.438,455
20140701|2014-06-23 16:00,23,4.438,4.441,4.436,4.436,155
20140701|2014-06-23 17:00,24,4.437,4.442,4.431,4.442,89
20140701|2014-06-23 17:30,24,4.442,4.447,4.442,4.445,23
20140701|2014-06-23 18:00,24,4.444,4.444,4.442,4.443,8
20140701|2014-06-23 18:30,24,4.444,4.445,4.442,4.445,16
20140701|2014-06-23 19:00,24,4.444,4.444,4.432,4.434,89
20140701|2014-06-23 19:30,24,4.433,4.436,4.433,4.435,6
20140701|2014-06-23 20:00,24,4.435,4.435,4.434,4.434,3
20140701|2014-06-23 20:30,24,4.436,4.444,4.436,4.444,22
20140701|2014-06-23 21:00,24,4.444,4.445,4.444,4.444,19
20140701|2014-06-23 21:30,24,4.445,4.446,4.444,4.446,31
20140701|2014-06-23 22:00,24,4.448,4.449,4.446,4.446,18
20140701|2014-06-23 22:30,24,4.445,4.45,4.444,4.45,42
20140701|2014-06-23 23:00,24,4.452,4.454,4.443,4.452,30
20140701|2014-06-23 23:30,24,4.454,4.46,4.449,4.454,70
20140701|2014-06-24 00:00,24,4.454,4.455,4.453,4.453,16
20140701|2014-06-24 00:30,24,4.453,4.455,4.453,4.455,5
20140701|2014-06-24 01:00,24,4.454,4.454,4.439,4.443,64
20140701|2014-06-24 01:30,24,4.443,4.445,4.441,4.441,17
20140701|2014-06-24 02:00,24,4.443,4.444,4.44,4.441,25
20140701|2014-06-24 02:30,24,4.449,4.449,4.442,4.445,100
20140701|2014-06-24 03:00,24,4.445,4.458,4.444,4.457,94
20140701|2014-06-24 03:30,24,4.458,4.46,4.457,4.458,55
20140701|2014-06-24 04:00,24,4.459,4.464,4.457,4.462,95
20140701|2014-06-24 04:30,24,4.461,4.464,4.46,4.461,25
20140701|2014-06-24 05:00,24,4.461,4.47,4.457,4.469,263
20140701|2014-06-24 05:30,24,4.469,4.483,4.469,4.478,349
20140701|2014-06-24 06:00,24,4.477,4.478,4.452,4.455,332
20140701|2014-06-24 06:30,24,4.456,4.481,4.456,4.476,491
20140701|2014-06-24 07:00,24,4.475,4.482,4.466,4.469,861
20140701|2014-06-24 07:30,24,4.469,4.485,4.449,4.481,2483
20140701|2014-06-24 08:00,24,4.479,4.498,4.472,4.489,2476
20140701|2014-06-24 08:30,24,4.49,4.501,4.474,4.494,2067
20140701|2014-06-24 09:00,24,4.493,4.514,4.49,4.506,2580
20140701|2014-06-24 09:30,24,4.506,4.516,4.501,4.509,1494
20140701|2014-06-24 10:00,24,4.508,4.517,4.499,4.505,1219
20140701|2014-06-24 10:30,24,4.505,4.509,4.495,4.504,1355
20140701|2014-06-24 11:00,24,4.505,4.51,4.493,4.509,1324
20140701|2014-06-24 11:30,24,4.509,4.533,4.509,4.527,2321
20140701|2014-06-24 12:00,24,4.528,4.556,4.523,4.546,2725
20140701|2014-06-24 12:30,24,4.546,4.553,4.54,4.551,1691
20140701|2014-06-24 13:00,24,4.551,4.554,4.528,4.531,6735
20140701|2014-06-24 13:30,24,4.53,4.534,4.523,4.527,1127
20140701|2014-06-24 14:00,24,4.527,4.533,4.523,4.531,370
20140701|2014-06-24 14:30,24,4.529,4.533,4.527,4.528,213
20140701|2014-06-24 15:00,24,4.527,4.53,4.526,4.529,134
20140701|2014-06-24 15:30,24,4.527,4.527,4.517,4.519,157
20140701|2014-06-24 16:00,24,4.52,4.53,4.516,4.52,99
20140701|2014-06-24 17:00,25,4.525,4.528,4.521,4.525,16
20140701|2014-06-24 17:30,25,4.525,4.525,4.519,4.52,11
20140701|2014-06-24 18:00,25,4.52,4.52,4.52,4.52,1
20140701|2014-06-24 18:30,25,4.523,4.524,4.523,4.524,9
20140701|2014-06-24 19:00,25,4.528,4.532,4.528,4.53,36
20140701|2014-06-24 19:30,25,4.529,4.529,4.523,4.523,5
20140701|2014-06-24 20:00,25,4.524,4.529,4.519,4.529,42
20140701|2014-06-24 20:30,25,4.529,4.531,4.527,4.527,19
20140701|2014-06-24 21:00,25,4.53,4.533,4.53,4.532,10
20140701|2014-06-24 21:30,25,4.533,4.537,4.533,4.533,46
20140701|2014-06-24 22:00,25,4.533,4.533,4.532,4.532,6
20140701|2014-06-24 22:30,25,4.531,4.531,4.53,4.53,42
20140701|2014-06-24 23:00,25,4.53,4.53,4.523,4.523,14
20140701|2014-06-24 23:30,25,4.523,4.523,4.52,4.523,23
20140701|2014-06-25 00:00,25,4.522,4.53,4.522,4.528,18
20140701|2014-06-25 00:30,25,4.53,4.538,4.53,4.534,90
20140701|2014-06-25 01:00,25,4.533,4.533,4.53,4.532,14
20140701|2014-06-25 01:30,25,4.532,4.536,4.525,4.526,34
20140701|2014-06-25 02:00,25,4.528,4.531,4.525,4.531,14
20140701|2014-06-25 02:30,25,4.528,4.528,4.517,4.522,41
20140701|2014-06-25 03:00,25,4.523,4.526,4.521,4.526,7
20140701|2014-06-25 03:30,25,4.522,4.531,4.52,4.529,44
20140701|2014-06-25 04:00,25,4.529,4.532,4.528,4.532,41
20140701|2014-06-25 04:30,25,4.531,4.534,4.53,4.534,22
20140701|2014-06-25 05:00,25,4.534,4.537,4.527,4.536,56
20140701|2014-06-25 05:30,25,4.537,4.538,4.534,4.536,40
20140701|2014-06-25 06:00,25,4.536,4.536,4.53,4.534,58
20140701|2014-06-25 06:30,25,4.536,4.568,4.536,4.554,445
20140701|2014-06-25 07:00,25,4.554,4.561,4.546,4.553,349
20140701|2014-06-25 07:30,25,4.551,4.572,4.539,4.544,673
20140701|2014-06-25 08:00,25,4.544,4.587,4.528,4.579,2158
20140701|2014-06-25 08:30,25,4.578,4.578,4.564,4.569,945
20140701|2014-06-25 09:00,25,4.569,4.571,4.537,4.545,1352
20140701|2014-06-25 09:30,25,4.544,4.558,4.541,4.55,977
20140701|2014-06-25 10:00,25,4.551,4.558,4.531,4.543,1067
20140701|2014-06-25 10:30,25,4.542,4.562,4.534,4.558,1071
20140701|2014-06-25 11:00,25,4.558,4.561,4.542,4.55,1015
20140701|2014-06-25 11:30,25,4.549,4.555,4.535,4.54,719
20140701|2014-06-25 12:00,25,4.539,4.545,4.532,4.535,484
20140701|2014-06-25 12:30,25,4.535,4.542,4.523,4.528,1310
20140701|2014-06-25 13:00,25,4.528,4.558,4.517,4.556,4622
20140701|2014-06-25 13:30,25,4.556,4.569,4.553,4.564,2356
20140701|2014-06-25 14:00,25,4.564,4.568,4.561,4.566,190
20140701|2014-06-25 14:30,25,4.566,4.568,4.556,4.556,298
20140701|2014-06-25 15:00,25,4.555,4.562,4.551,4.552,207
20140701|2014-06-25 15:30,25,4.553,4.56,4.553,4.559,120
20140701|2014-06-25 16:00,25,4.557,4.559,4.553,4.554,24
20140701|2014-06-25 17:00,26,4.557,4.565,4.557,4.565,18
20140701|2014-06-25 18:30,26,4.563,4.563,4.563,4.563,1
20140701|2014-06-25 19:30,26,4.566,4.574,4.566,4.573,23
20140701|2014-06-25 20:30,26,4.573,4.573,4.573,4.573,2
20140701|2014-06-25 21:30,26,4.573,4.574,4.573,4.574,5
20140701|2014-06-25 22:00,26,4.574,4.582,4.573,4.582,81
20140701|2014-06-25 22:30,26,4.576,4.594,4.575,4.588,148
20140701|2014-06-25 23:00,26,4.592,4.597,4.582,4.582,57
20140701|2014-06-25 23:30,26,4.583,4.583,4.576,4.58,4
20140701|2014-06-26 00:00,26,4.582,4.582,4.577,4.577,12
20140701|2014-06-26 01:00,26,4.578,4.578,4.578,4.578,1
20140701|2014-06-26 01:30,26,4.581,4.581,4.581,4.581,2
20140701|2014-06-26 02:00,26,4.589,4.589,4.589,4.589,2
20140701|2014-06-26 02:30,26,4.589,4.589,4.585,4.585,21
20140701|2014-06-26 05:00,26,4.576,4.585,4.574,4.583,12
20140701|2014-06-26 05:30,26,4.579,4.579,4.575,4.575,3
20140701|2014-06-26 06:00,26,4.58,4.58,4.58,4.58,12
20140701|2014-06-26 06:30,26,4.574,4.596,4.574,4.596,104
20140701|2014-06-26 07:00,26,4.576,4.586,4.576,4.58,37
20140701|2014-06-26 07:30,26,4.587,4.59,4.575,4.576,70
20140701|2014-06-26 08:00,26,4.577,4.588,4.56,4.566,385
20140701|2014-06-26 08:30,26,4.565,4.566,4.55,4.555,164
20140701|2014-06-26 09:00,26,4.557,4.557,4.525,4.549,500
20140701|2014-06-26 09:30,26,4.547,4.547,4.417,4.461,2488
20140701|2014-06-26 10:00,26,4.462,4.479,4.439,4.446,269
20140701|2014-06-26 10:30,26,4.447,4.463,4.447,4.454,50
20140701|2014-06-26 11:00,26,4.449,4.449,4.425,4.438,112
20140701|2014-06-26 11:30,26,4.436,4.452,4.427,4.428,63
20140701|2014-06-26 12:00,26,4.425,4.428,4.41,4.424,39
20140701|2014-06-26 12:30,26,4.409,4.427,4.407,4.407,62
20140701|2014-06-26 13:00,26,4.406,4.444,4.35,4.434,2391
20140801|2013-11-21 08:30,21,3.815,3.815,3.811,3.811,59
20140801|2013-11-21 09:00,21,3.821,3.822,3.821,3.822,2
20140801|2013-11-21 09:30,21,3.845,3.851,3.836,3.84,23
20140801|2013-11-21 10:00,21,3.847,3.848,3.847,3.848,15
20140801|2013-11-21 10:30,21,3.84,3.844,3.828,3.828,10
20140801|2013-11-21 11:00,21,3.839,3.839,3.834,3.834,14
20140801|2013-11-21 11:30,21,3.842,3.842,3.836,3.836,4
20140801|2013-11-21 12:00,21,3.834,3.834,3.811,3.811,28
20140801|2013-11-21 12:30,21,3.8,3.801,3.799,3.799,11
20140801|2013-11-21 13:00,21,3.822,3.823,3.822,3.823,8
20140801|2013-11-21 13:30,21,3.824,3.824,3.824,3.824,1
20140801|2013-11-21 14:00,21,3.818,3.818,3.818,3.818,3
20140801|2013-11-21 14:30,21,3.816,3.816,3.816,3.816,3
20140801|2013-11-22 02:30,22,3.855,3.855,3.855,3.855,1
20140801|2013-11-22 08:00,22,3.867,3.878,3.867,3.878,58
20140801|2013-11-22 08:30,22,3.878,3.878,3.878,3.878,3
20140801|2013-11-22 09:00,22,3.869,3.869,3.867,3.869,7
20140801|2013-11-22 09:30,22,3.871,3.873,3.871,3.873,2
20140801|2013-11-22 10:30,22,3.878,3.882,3.878,3.88,41
20140801|2013-11-22 11:00,22,3.878,3.878,3.87,3.876,5
20140801|2013-11-22 11:30,22,3.874,3.878,3.874,3.878,6
20140801|2013-11-22 12:00,22,3.88,3.88,3.878,3.88,8
20140801|2013-11-22 12:30,22,3.874,3.874,3.869,3.869,5
20140801|2013-11-22 13:00,22,3.882,3.882,3.87,3.871,19
20140801|2013-11-22 13:30,22,3.878,3.878,3.875,3.875,10
20140801|2013-11-25 07:30,25,3.88,3.88,3.88,3.88,13
20140801|2013-11-25 08:00,25,3.9,3.907,3.9,3.907,9
20140801|2013-11-25 08:30,25,3.92,3.922,3.912,3.915,6
20140801|2013-11-25 09:00,25,3.904,3.905,3.904,3.905,4
20140801|2013-11-25 10:00,25,3.889,3.889,3.889,3.889,8
20140801|2013-11-25 10:30,25,3.877,3.887,3.877,3.887,22
20140801|2013-11-25 11:00,25,3.867,3.879,3.867,3.879,16
20140801|2013-11-25 11:30,25,3.882,3.889,3.88,3.888,16
20140801|2013-11-25 12:00,25,3.901,3.903,3.901,3.903,12
20140801|2013-11-25 13:00,25,3.911,3.911,3.911,3.911,1
20140801|2013-11-25 19:00,26,3.935,3.935,3.935,3.935,1
20140801|2013-11-25 20:30,26,3.935,3.935,3.935,3.935,1
20140801|2013-11-26 00:00,26,3.935,3.935,3.935,3.935,8
20140801|2013-11-26 00:30,26,3.935,3.935,3.935,3.935,8
20140801|2013-11-26 01:00,26,3.935,3.935,3.935,3.935,10
20140801|2013-11-26 05:00,26,3.94,3.94,3.94,3.94,1
20140801|2013-11-26 06:00,26,3.937,3.942,3.937,3.942,6
20140801|2013-11-26 08:00,26,3.909,3.909,3.909,3.909,2
20140801|2013-11-26 08:30,26,3.901,3.921,3.901,3.909,65
20140801|2013-11-26 09:00,26,3.905,3.905,3.894,3.901,32
20140801|2013-11-26 09:30,26,3.901,3.907,3.897,3.898,43
20140801|2013-11-26 10:00,26,3.895,3.897,3.877,3.882,30
20140801|2013-11-26 10:30,26,3.881,3.886,3.874,3.885,31
20140801|2013-11-26 11:00,26,3.871,3.881,3.855,3.864,22
20140801|2013-11-26 12:00,26,3.89,3.89,3.881,3.884,19
20140801|2013-11-26 12:30,26,3.895,3.915,3.893,3.915,3
20140801|2013-11-26 13:00,26,3.916,3.922,3.912,3.919,13
20140801|2013-11-26 14:00,26,3.925,3.925,3.925,3.925,1
20140801|2013-11-26 14:30,26,3.923,3.923,3.923,3.923,1
20140801|2013-11-26 15:00,26,3.919,3.92,3.919,3.92,2
20140801|2013-11-27 06:30,27,3.911,3.911,3.911,3.911,6
20140801|2013-11-27 07:30,27,3.901,3.904,3.9,3.904,4
20140801|2013-11-27 08:00,27,3.905,3.912,3.905,3.912,26
20140801|2013-11-27 08:30,27,3.919,3.929,3.919,3.929,9
20140801|2013-11-27 09:00,27,3.925,3.925,3.924,3.925,7
20140801|2013-11-27 09:30,27,3.924,3.932,3.924,3.932,2
20140801|2013-11-27 10:00,27,3.943,3.943,3.937,3.939,15
20140801|2013-11-27 10:30,27,3.939,3.94,3.939,3.939,22
20140801|2013-11-27 11:00,27,3.957,3.957,3.957,3.957,1
20140801|2013-11-27 11:30,27,3.957,3.957,3.939,3.949,16
20140801|2013-11-27 12:00,27,3.942,3.942,3.942,3.942,8
20140801|2013-11-27 12:30,27,3.946,3.946,3.946,3.946,11
20140801|2013-11-27 13:00,27,3.935,3.939,3.935,3.939,11
20140801|2013-11-27 14:00,27,3.939,3.939,3.939,3.939,3
20140801|2013-11-28 01:30,29,3.94,3.94,3.94,3.94,1
20140801|2013-11-28 08:30,29,3.971,3.976,3.971,3.972,22
20140801|2013-11-28 09:00,29,3.98,3.98,3.977,3.977,12
20140801|2013-11-29 07:30,29,3.934,3.934,3.93,3.933,14
20140801|2013-11-29 08:00,29,3.951,3.951,3.951,3.951,1
20140801|2013-11-29 08:30,29,3.959,3.97,3.958,3.97,105
20140801|2013-11-29 09:00,29,3.966,3.974,3.966,3.974,10
20140801|2013-11-29 09:30,29,3.967,3.967,3.966,3.966,8
20140801|2013-11-29 10:30,29,3.967,3.967,3.957,3.957,23
20140801|2013-11-29 11:00,29,3.95,3.95,3.95,3.95,8
20140801|2013-11-29 12:00,29,3.981,3.985,3.981,3.981,6
20140801|2013-11-29 12:30,29,3.981,3.982,3.98,3.98,4
20140801|2013-12-02 05:30,2,3.977,3.977,3.977,3.977,3
20140801|2013-12-02 07:00,2,3.949,3.949,3.936,3.936,12
20140801|2013-12-02 07:30,2,3.943,3.943,3.943,3.943,3
20140801|2013-12-02 08:00,2,3.958,3.966,3.948,3.949,52
20140801|2013-12-02 08:30,2,3.943,3.946,3.943,3.946,4
20140801|2013-12-02 09:00,2,3.97,3.97,3.97,3.97,8
20140801|2013-12-02 09:30,2,3.969,3.969,3.969,3.969,8
20140801|2013-12-02 10:00,2,3.959,3.959,3.95,3.95,16
20140801|2013-12-02 10:30,2,3.97,3.97,3.97,3.97,2
20140801|2013-12-02 11:00,2,3.964,3.966,3.964,3.966,68
20140801|2013-12-02 11:30,2,3.966,3.968,3.965,3.968,18
20140801|2013-12-02 12:00,2,3.974,3.975,3.974,3.975,4
20140801|2013-12-02 12:30,2,3.979,3.982,3.979,3.98,10
20140801|2013-12-02 13:00,2,3.984,3.994,3.984,3.994,19
20140801|2013-12-02 13:30,2,3.996,3.997,3.987,3.987,16
20140801|2013-12-03 07:00,3,3.98,3.98,3.98,3.98,4
20140801|2013-12-03 07:30,3,3.97,3.987,3.969,3.987,16
20140801|2013-12-03 08:00,3,3.982,3.988,3.982,3.988,31
20140801|2013-12-03 08:30,3,3.995,4.001,3.994,4.001,22
20140801|2013-12-03 09:00,3,4.006,4.013,4.003,4.004,60
20140801|2013-12-03 09:30,3,4.001,4.004,4.001,4.004,5
20140801|2013-12-03 10:00,3,4.016,4.02,4.016,4.018,23
20140801|2013-12-03 10:30,3,4.018,4.018,4.005,4.005,11
20140801|2013-12-03 11:00,3,4.009,4.018,4.009,4.018,91
20140801|2013-12-03 11:30,3,4.003,4.003,3.985,3.985,30
20140801|2013-12-03 12:00,3,3.972,3.989,3.971,3.981,24
20140801|2013-12-03 12:30,3,3.99,3.991,3.99,3.991,2
20140801|2013-12-03 13:00,3,3.997,4.011,3.997,3.997,85
20140801|2013-12-03 13:30,3,3.992,3.992,3.992,3.992,1
20140801|2013-12-03 14:00,3,3.996,3.999,3.992,3.992,8
20140801|2013-12-04 07:30,4,3.99,3.99,3.99,3.99,4
20140801|2013-12-04 08:00,4,4.002,4.002,4.001,4.001,9
20140801|2013-12-04 08:30,4,4.006,4.01,4.006,4.008,10
20140801|2013-12-04 09:00,4,4.009,4.01,4.009,4.01,2
20140801|2013-12-04 09:30,4,4.021,4.021,4.016,4.016,22
20140801|2013-12-04 10:00,4,4.01,4.01,4.008,4.008,24
20140801|2013-12-04 11:00,4,3.998,3.998,3.996,3.996,5
20140801|2013-12-04 11:30,4,3.996,4.013,3.996,4.01,11
20140801|2013-12-04 12:30,4,4.014,4.014,4.013,4.014,7
20140801|2013-12-04 13:00,4,4.005,4.005,4.005,4.005,1
20140801|2013-12-04 13:30,4,3.993,3.993,3.989,3.989,54
20140801|2013-12-04 14:00,4,3.996,3.998,3.996,3.998,3
20140801|2013-12-04 15:00,4,3.998,3.998,3.996,3.996,7
20140801|2013-12-04 22:30,5,4.019,4.023,4.019,4.023,7
20140801|2013-12-05 07:30,5,4.009,4.009,4.004,4.004,10
20140801|2013-12-05 08:00,5,4.012,4.017,4.011,4.013,27
20140801|2013-12-05 08:30,5,4.015,4.021,4.014,4.021,35
20140801|2013-12-05 09:00,5,4.015,4.02,4.014,4.02,14
20140801|2013-12-05 09:30,5,4.063,4.068,4.034,4.061,196
20140801|2013-12-05 10:00,5,4.064,4.064,4.043,4.043,68
20140801|2013-12-05 10:30,5,4.049,4.049,4.032,4.042,69
20140801|2013-12-05 11:30,5,4.067,4.069,4.061,4.063,46
20140801|2013-12-05 12:00,5,4.07,4.07,4.063,4.063,31
20140801|2013-12-05 12:30,5,4.077,4.077,4.066,4.066,15
20140801|2013-12-05 13:00,5,4.07,4.08,4.068,4.078,115
20140801|2013-12-05 13:30,5,4.083,4.083,4.083,4.083,1
20140801|2013-12-05 15:00,5,4.088,4.088,4.088,4.088,6
20140801|2013-12-06 05:30,6,4.093,4.093,4.093,4.093,1
20140801|2013-12-06 06:30,6,4.098,4.099,4.09,4.09,10
20140801|2013-12-06 07:30,6,4.095,4.095,4.095,4.095,9
20140801|2013-12-06 08:00,6,4.096,4.106,4.096,4.106,34
20140801|2013-12-06 08:30,6,4.108,4.121,4.105,4.12,33
20140801|2013-12-06 09:00,6,4.109,4.112,4.107,4.111,31
20140801|2013-12-06 09:30,6,4.111,4.111,4.111,4.111,23
20140801|2013-12-06 10:00,6,4.114,4.121,4.111,4.114,20
20140801|2013-12-06 10:30,6,4.121,4.127,4.117,4.127,26
20140801|2013-12-06 11:00,6,4.127,4.127,4.125,4.125,9
20140801|2013-12-06 11:30,6,4.115,4.115,4.09,4.093,26
20140801|2013-12-06 12:30,6,4.089,4.092,4.089,4.092,2
20140801|2013-12-06 13:00,6,4.101,4.105,4.1,4.104,33
20140801|2013-12-06 13:30,6,4.104,4.104,4.104,4.104,2
20140801|2013-12-06 14:00,6,4.103,4.107,4.103,4.107,9
20140801|2013-12-06 15:00,6,4.098,4.098,4.098,4.098,4
20140801|2013-12-06 15:30,6,4.098,4.098,4.098,4.098,5
20140801|2013-12-09 00:00,9,4.142,4.142,4.142,4.142,1
20140801|2013-12-09 05:30,9,4.142,4.142,4.142,4.142,1
20140801|2013-12-09 06:30,9,4.15,4.15,4.143,4.146,3
20140801|2013-12-09 07:00,9,4.133,4.134,4.133,4.134,2
20140801|2013-12-09 08:00,9,4.136,4.15,4.136,4.148,51
20140801|2013-12-09 08:30,9,4.13,4.131,4.13,4.13,8
20140801|2013-12-09 09:30,9,4.135,4.136,4.135,4.136,7
20140801|2013-12-09 10:00,9,4.146,4.148,4.146,4.148,9
20140801|2013-12-09 10:30,9,4.163,4.176,4.163,4.175,17
20140801|2013-12-09 11:00,9,4.168,4.186,4.168,4.184,15
20140801|2013-12-09 11:30,9,4.187,4.187,4.187,4.187,8
20140801|2013-12-09 12:30,9,4.168,4.168,4.168,4.168,8
20140801|2013-12-09 13:00,9,4.175,4.184,4.175,4.184,16
20140801|2013-12-09 13:30,9,4.184,4.184,4.184,4.184,4
20140801|2013-12-09 14:00,9,4.188,4.188,4.187,4.187,2
20140801|2013-12-09 14:30,9,4.181,4.181,4.18,4.18,2
20140801|2013-12-10 01:00,10,4.184,4.184,4.184,4.184,1
20140801|2013-12-10 06:00,10,4.195,4.195,4.194,4.194,3
20140801|2013-12-10 06:30,10,4.197,4.197,4.197,4.197,1
20140801|2013-12-10 07:00,10,4.192,4.194,4.189,4.189,5
20140801|2013-12-10 07:30,10,4.191,4.191,4.191,4.191,5
20140801|2013-12-10 08:00,10,4.189,4.195,4.189,4.195,15
20140801|2013-12-10 08:30,10,4.195,4.2,4.192,4.196,15
20140801|2013-12-10 09:00,10,4.188,4.19,4.181,4.19,15
20140801|2013-12-10 09:30,10,4.192,4.194,4.17,4.17,39
20140801|2013-12-10 10:00,10,4.169,4.182,4.166,4.182,16
20140801|2013-12-10 11:00,10,4.177,4.177,4.176,4.176,8
20140801|2013-12-10 13:30,10,4.189,4.189,4.189,4.189,1
20140801|2013-12-10 14:00,10,4.179,4.182,4.179,4.182,2
20140801|2013-12-10 14:30,10,4.194,4.195,4.194,4.195,2
20140801|2013-12-10 15:00,10,4.194,4.196,4.194,4.195,11
20140801|2013-12-10 15:30,10,4.194,4.194,4.194,4.194,1
20140801|2013-12-10 19:30,11,4.198,4.198,4.198,4.198,2
20140801|2013-12-10 20:00,11,4.198,4.198,4.198,4.198,1
20140801|2013-12-10 21:30,11,4.198,4.198,4.198,4.198,1
20140801|2013-12-11 05:30,11,4.174,4.174,4.168,4.168,4
20140801|2013-12-11 06:00,11,4.168,4.168,4.166,4.166,12
20140801|2013-12-11 06:30,11,4.147,4.147,4.147,4.147,1
20140801|2013-12-11 08:00,11,4.184,4.189,4.177,4.178,36
20140801|2013-12-11 08:30,11,4.186,4.186,4.183,4.183,15
20140801|2013-12-11 09:00,11,4.174,4.174,4.174,4.174,7
20140801|2013-12-11 10:00,11,4.18,4.196,4.18,4.196,22
20140801|2013-12-11 10:30,11,4.209,4.211,4.208,4.208,19
20140801|2013-12-11 11:00,11,4.208,4.208,4.203,4.207,11
20140801|2013-12-11 11:30,11,4.223,4.223,4.196,4.204,70
20140801|2013-12-11 12:00,11,4.198,4.21,4.198,4.201,17
20140801|2013-12-11 12:30,11,4.198,4.198,4.196,4.196,9
20140801|2013-12-11 13:00,11,4.205,4.218,4.205,4.218,57
20140801|2013-12-11 13:30,11,4.215,4.215,4.212,4.213,20
20140801|2013-12-12 01:30,12,4.232,4.232,4.232,4.232,2
20140801|2013-12-12 06:30,12,4.247,4.259,4.242,4.259,3
20140801|2013-12-12 07:00,12,4.26,4.265,4.237,4.237,7
20140801|2013-12-12 07:30,12,4.237,4.238,4.234,4.235,106
20140801|2013-12-12 08:00,12,4.235,4.235,4.224,4.232,148
20140801|2013-12-12 08:30,12,4.231,4.231,4.208,4.208,19
20140801|2013-12-12 09:00,12,4.208,4.214,4.204,4.214,21
20140801|2013-12-12 09:30,12,4.211,4.215,4.191,4.199,15
20140801|2013-12-12 10:00,12,4.19,4.19,4.175,4.175,11
20140801|2013-12-12 11:00,12,4.175,4.175,4.17,4.171,15
20140801|2013-12-12 11:30,12,4.177,4.177,4.172,4.176,44
20140801|2013-12-12 12:00,12,4.197,4.197,4.197,4.197,1
20140801|2013-12-12 13:00,12,4.205,4.221,4.205,4.221,11
20140801|2013-12-12 13:30,12,4.22,4.221,4.207,4.214,28
20140801|2013-12-13 04:30,13,4.202,4.202,4.202,4.202,5
20140801|2013-12-13 05:00,13,4.204,4.204,4.204,4.204,1
20140801|2013-12-13 07:00,13,4.198,4.201,4.198,4.199,4
20140801|2013-12-13 07:30,13,4.199,4.199,4.196,4.196,2
20140801|2013-12-13 08:00,13,4.191,4.191,4.191,4.191,1
20140801|2013-12-13 09:00,13,4.204,4.212,4.202,4.212,10
20140801|2013-12-13 09:30,13,4.211,4.211,4.208,4.211,9
20140801|2013-12-13 10:00,13,4.213,4.213,4.197,4.197,20
20140801|2013-12-13 10:30,13,4.191,4.191,4.189,4.189,2
20140801|2013-12-13 11:00,13,4.179,4.183,4.179,4.183,11
20140801|2013-12-13 11:30,13,4.179,4.179,4.179,4.179,1
20140801|2013-12-13 12:00,13,4.17,4.184,4.17,4.184,12
20140801|2013-12-13 13:00,13,4.186,4.187,4.18,4.182,8
20140801|2013-12-13 14:00,13,4.186,4.192,4.186,4.192,2
20140801|2013-12-13 15:00,13,4.181,4.181,4.181,4.181,1
20140801|2013-12-15 17:30,16,4.159,4.159,4.159,4.159,1
20140801|2013-12-16 06:00,16,4.148,4.148,4.148,4.148,1
20140801|2013-12-16 08:00,16,4.166,4.174,4.162,4.17,34
20140801|2013-12-16 08:30,16,4.166,4.176,4.166,4.176,16
20140801|2013-12-16 09:00,16,4.174,4.176,4.17,4.17,6
20140801|2013-12-16 09:30,16,4.169,4.191,4.168,4.191,28
20140801|2013-12-16 10:00,16,4.186,4.186,4.181,4.185,17
20140801|2013-12-16 10:30,16,4.183,4.186,4.173,4.175,15
20140801|2013-12-16 11:30,16,4.174,4.183,4.174,4.183,7
20140801|2013-12-16 12:00,16,4.18,4.181,4.174,4.177,25
20140801|2013-12-16 12:30,16,4.181,4.19,4.181,4.186,24
20140801|2013-12-16 13:00,16,4.187,4.187,4.171,4.174,9
20140801|2013-12-16 14:30,16,4.169,4.169,4.167,4.167,4
20140801|2013-12-16 15:30,16,4.177,4.177,4.177,4.177,2
20140801|2013-12-17 06:00,17,4.179,4.179,4.179,4.179,6
20140801|2013-12-17 07:00,17,4.177,4.177,4.17,4.17,7
20140801|2013-12-17 07:30,17,4.161,4.161,4.161,4.161,2
20140801|2013-12-17 08:00,17,4.163,4.186,4.163,4.185,33
20140801|2013-12-17 08:30,17,4.191,4.191,4.191,4.191,1
20140801|2013-12-17 09:00,17,4.179,4.18,4.172,4.176,17
20140801|2013-12-17 09:30,17,4.176,4.176,4.165,4.165,7
20140801|2013-12-17 10:00,17,4.173,4.173,4.173,4.173,1
20140801|2013-12-17 10:30,17,4.19,4.19,4.187,4.187,2
20140801|2013-12-17 11:00,17,4.18,4.191,4.18,4.18,59
20140801|2013-12-17 11:30,17,4.197,4.197,4.192,4.192,16
20140801|2013-12-17 12:00,17,4.191,4.191,4.191,4.191,4
20140801|2013-12-17 12:30,17,4.205,4.205,4.205,4.205,8
20140801|2013-12-17 13:00,17,4.201,4.201,4.2,4.2,10
20140801|2013-12-18 03:00,18,4.247,4.247,4.247,4.247,7
20140801|2013-12-18 06:00,18,4.21,4.21,4.21,4.21,5
20140801|2013-12-18 07:00,18,4.212,4.212,4.212,4.212,1
20140801|2013-12-18 08:00,18,4.207,4.213,4.201,4.203,18
20140801|2013-12-18 08:30,18,4.195,4.206,4.195,4.206,10
20140801|2013-12-18 09:00,18,4.199,4.199,4.199,4.199,6
20140801|2013-12-18 09:30,18,4.192,4.198,4.189,4.193,11
20140801|2013-12-18 10:00,18,4.191,4.2,4.186,4.187,36
20140801|2013-12-18 10:30,18,4.185,4.185,4.179,4.182,28
20140801|2013-12-18 11:30,18,4.182,4.182,4.181,4.181,10
20140801|2013-12-18 12:00,18,4.186,4.186,4.186,4.186,1
20140801|2013-12-18 13:00,18,4.159,4.163,4.157,4.163,5
20140801|2013-12-19 01:30,19,4.208,4.208,4.208,4.208,1
20140801|2013-12-19 02:00,19,4.203,4.213,4.203,4.213,2
20140801|2013-12-19 07:30,19,4.207,4.207,4.207,4.207,32
20140801|2013-12-19 08:00,19,4.212,4.214,4.209,4.209,18
20140801|2013-12-19 08:30,19,4.205,4.205,4.202,4.205,8
20140801|2013-12-19 09:00,19,4.201,4.206,4.195,4.195,74
20140801|2013-12-19 09:30,19,4.225,4.238,4.217,4.225,117
20140801|2013-12-19 10:00,19,4.23,4.242,4.223,4.242,33
20140801|2013-12-19 10:30,19,4.237,4.243,4.237,4.242,5
20140801|2013-12-19 11:00,19,4.236,4.236,4.232,4.232,3
20140801|2013-12-19 11:30,19,4.226,4.227,4.226,4.227,3
20140801|2013-12-19 12:00,19,4.218,4.218,4.207,4.207,22
20140801|2013-12-19 12:30,19,4.216,4.22,4.211,4.22,20
20140801|2013-12-19 13:00,19,4.225,4.241,4.225,4.241,38
20140801|2013-12-19 13:30,19,4.243,4.243,4.235,4.235,10
20140801|2013-12-19 14:00,19,4.242,4.243,4.241,4.243,8
20140801|2013-12-19 14:30,19,4.244,4.244,4.232,4.235,19
20140801|2013-12-19 15:00,19,4.235,4.235,4.232,4.232,2
20140801|2013-12-20 04:30,20,4.233,4.234,4.233,4.234,2
20140801|2013-12-20 05:30,20,4.236,4.236,4.236,4.236,2
20140801|2013-12-20 08:00,20,4.222,4.222,4.222,4.222,1
20140801|2013-12-20 08:30,20,4.231,4.242,4.228,4.228,21
20140801|2013-12-20 09:00,20,4.222,4.222,4.222,4.222,1
20140801|2013-12-20 09:30,20,4.217,4.221,4.213,4.221,5
20140801|2013-12-20 10:00,20,4.217,4.218,4.21,4.21,28
20140801|2013-12-20 10:30,20,4.22,4.22,4.22,4.22,2
20140801|2013-12-20 11:00,20,4.225,4.225,4.225,4.225,21
20140801|2013-12-20 11:30,20,4.218,4.219,4.216,4.216,155
20140801|2013-12-20 12:30,20,4.199,4.199,4.199,4.199,1
20140801|2013-12-20 13:00,20,4.194,4.199,4.194,4.197,5
20140801|2013-12-20 14:00,20,4.191,4.194,4.191,4.194,3
20140801|2013-12-20 14:30,20,4.2,4.201,4.199,4.199,16
20140801|2013-12-20 15:00,20,4.191,4.199,4.191,4.199,4
20140801|2013-12-22 19:00,23,4.219,4.219,4.218,4.218,8
20140801|2013-12-23 05:30,23,4.224,4.224,4.217,4.217,4
20140801|2013-12-23 06:00,23,4.215,4.215,4.215,4.215,1
20140801|2013-12-23 07:00,23,4.211,4.211,4.211,4.211,1
20140801|2013-12-23 07:30,23,4.207,4.207,4.206,4.206,8
20140801|2013-12-23 08:00,23,4.195,4.201,4.195,4.201,12
20140801|2013-12-23 08:30,23,4.187,4.187,4.187,4.187,1
20140801|2013-12-23 09:30,23,4.192,4.192,4.192,4.192,1
20140801|2013-12-23 10:30,23,4.196,4.196,4.196,4.196,1
20140801|2013-12-23 12:30,23,4.206,4.206,4.206,4.206,1
20140801|2013-12-23 13:30,23,4.201,4.203,4.201,4.203,7
20140801|2013-12-24 06:30,24,4.212,4.212,4.212,4.212,1
20140801|2013-12-24 07:00,24,4.19,4.197,4.19,4.195,28
20140801|2013-12-24 07:30,24,4.202,4.21,4.202,4.209,18
20140801|2013-12-24 08:00,24,4.206,4.209,4.183,4.184,33
20140801|2013-12-24 08:30,24,4.182,4.189,4.182,4.183,18
20140801|2013-12-24 09:00,24,4.188,4.188,4.183,4.186,9
20140801|2013-12-24 09:30,24,4.188,4.188,4.18,4.18,6
20140801|2013-12-24 10:00,24,4.182,4.182,4.171,4.18,29
20140801|2013-12-24 10:30,24,4.175,4.183,4.171,4.183,25
20140801|2013-12-24 11:00,24,4.177,4.19,4.177,4.18,3
20140801|2013-12-24 11:30,24,4.183,4.185,4.183,4.185,17
20140801|2013-12-26 07:00,26,4.2,4.2,4.2,4.2,2
20140801|2013-12-26 08:00,26,4.217,4.217,4.217,4.217,1
20140801|2013-12-26 09:00,26,4.194,4.2,4.194,4.197,6
20140801|2013-12-26 10:00,26,4.206,4.213,4.206,4.213,11
20140801|2013-12-26 10:30,26,4.213,4.215,4.213,4.215,10
20140801|2013-12-26 11:00,26,4.219,4.233,4.219,4.233,51
20140801|2013-12-26 11:30,26,4.226,4.229,4.224,4.229,12
20140801|2013-12-26 12:00,26,4.229,4.233,4.226,4.227,27
20140801|2013-12-26 13:00,26,4.235,4.25,4.235,4.25,16
20140801|2013-12-27 07:30,27,4.234,4.234,4.234,4.234,1
20140801|2013-12-27 08:00,27,4.238,4.238,4.236,4.236,9
20140801|2013-12-27 08:30,27,4.229,4.238,4.228,4.229,25
20140801|2013-12-27 09:00,27,4.225,4.239,4.225,4.232,26
20140801|2013-12-27 09:30,27,4.242,4.259,4.238,4.259,11
20140801|2013-12-27 10:30,27,4.242,4.242,4.242,4.242,8
20140801|2013-12-27 11:00,27,4.231,4.233,4.23,4.232,20
20140801|2013-12-27 11:30,27,4.238,4.24,4.236,4.236,17
20140801|2013-12-27 12:00,27,4.229,4.23,4.228,4.23,25
20140801|2013-12-27 12:30,27,4.23,4.23,4.23,4.23,1
20140801|2013-12-27 15:00,27,4.201,4.201,4.201,4.201,1
20140801|2013-12-30 05:30,30,4.273,4.273,4.271,4.271,3
20140801|2013-12-30 06:00,30,4.264,4.27,4.251,4.265,12
20140801|2013-12-30 07:00,30,4.27,4.27,4.27,4.27,1
20140801|2013-12-30 07:30,30,4.264,4.266,4.264,4.266,14
20140801|2013-12-30 08:00,30,4.266,4.27,4.261,4.27,31
20140801|2013-12-30 09:00,30,4.268,4.268,4.264,4.265,16
20140801|2013-12-30 09:30,30,4.273,4.276,4.272,4.276,5
20140801|2013-12-30 10:00,30,4.277,4.282,4.276,4.282,11
20140801|2013-12-30 10:30,30,4.28,4.28,4.279,4.279,5
20140801|2013-12-30 11:30,30,4.275,4.278,4.273,4.278,19
20140801|2013-12-30 12:00,30,4.278,4.278,4.275,4.276,4
20140801|2013-12-30 12:30,30,4.277,4.285,4.277,4.28,30
20140801|2013-12-30 13:00,30,4.269,4.276,4.269,4.275,53
20140801|2013-12-30 13:30,30,4.276,4.277,4.275,4.277,8
20140801|2013-12-30 14:30,30,4.28,4.28,4.277,4.279,44
20140801|2013-12-30 15:00,30,4.277,4.277,4.277,4.277,1
20140801|2013-12-31 06:30,31,4.254,4.254,4.252,4.252,7
20140801|2013-12-31 07:00,31,4.255,4.255,4.255,4.255,43
20140801|2013-12-31 07:30,31,4.242,4.242,4.233,4.233,7
20140801|2013-12-31 08:00,31,4.239,4.239,4.239,4.239,20
20140801|2013-12-31 09:00,31,4.225,4.225,4.225,4.225,1
20140801|2013-12-31 09:30,31,4.221,4.221,4.21,4.211,17
20140801|2013-12-31 10:00,31,4.22,4.22,4.22,4.22,2
20140801|2013-12-31 11:00,31,4.205,4.207,4.205,4.207,18
20140801|2013-12-31 11:30,31,4.192,4.192,4.192,4.192,4
20140801|2013-12-31 12:00,31,4.201,4.201,4.198,4.201,4
20140801|2013-12-31 12:30,31,4.193,4.193,4.179,4.179,18
20140801|2013-12-31 13:00,31,4.172,4.172,4.16,4.16,36
20140801|2013-12-31 13:30,31,4.154,4.174,4.154,4.174,27
20140801|2013-12-31 14:00,31,4.165,4.165,4.165,4.165,1
20140801|2014-01-02 06:30,2,4.211,4.211,4.211,4.211,3
20140801|2014-01-02 07:00,2,4.205,4.205,4.205,4.205,4
20140801|2014-01-02 08:30,2,4.202,4.215,4.201,4.215,35
20140801|2014-01-02 09:00,2,4.215,4.215,4.215,4.215,3
20140801|2014-01-02 10:00,2,4.22,4.22,4.219,4.219,5
20140801|2014-01-02 10:30,2,4.211,4.211,4.203,4.205,14
20140801|2014-01-02 11:00,2,4.205,4.212,4.204,4.212,4
20140801|2014-01-02 11:30,2,4.217,4.217,4.217,4.217,4
20140801|2014-01-02 12:00,2,4.221,4.221,4.221,4.221,4
20140801|2014-01-02 12:30,2,4.226,4.226,4.226,4.226,1
20140801|2014-01-02 13:00,2,4.22,4.227,4.216,4.227,12
20140801|2014-01-02 14:00,2,4.217,4.217,4.216,4.216,2
20140801|2014-01-03 05:00,3,4.216,4.216,4.216,4.216,1
20140801|2014-01-03 06:00,3,4.199,4.199,4.199,4.199,1
20140801|2014-01-03 07:30,3,4.195,4.195,4.195,4.195,5
20140801|2014-01-03 08:00,3,4.194,4.194,4.194,4.194,2
20140801|2014-01-03 08:30,3,4.203,4.203,4.201,4.201,10
20140801|2014-01-03 09:00,3,4.198,4.2,4.19,4.19,10
20140801|2014-01-03 09:30,3,4.168,4.205,4.159,4.205,10
20140801|2014-01-03 10:00,3,4.233,4.233,4.233,4.233,1
20140801|2014-01-03 10:30,3,4.235,4.262,4.235,4.245,45
20140801|2014-01-03 11:00,3,4.252,4.252,4.252,4.252,8
20140801|2014-01-03 11:30,3,4.25,4.25,4.25,4.25,8
20140801|2014-01-03 12:00,3,4.253,4.253,4.244,4.244,7
20140801|2014-01-03 12:30,3,4.239,4.239,4.225,4.225,15
20140801|2014-01-03 13:00,3,4.203,4.211,4.203,4.211,9
20140801|2014-01-03 13:30,3,4.207,4.207,4.204,4.204,2
20140801|2014-01-03 14:00,3,4.215,4.215,4.215,4.215,8
20140801|2014-01-06 00:30,6,4.26,4.26,4.26,4.26,3
20140801|2014-01-06 04:30,6,4.26,4.26,4.26,4.26,1
20140801|2014-01-06 07:00,6,4.238,4.24,4.238,4.24,8
20140801|2014-01-06 07:30,6,4.208,4.208,4.207,4.207,8
20140801|2014-01-06 08:00,6,4.207,4.224,4.206,4.224,18
20140801|2014-01-06 08:30,6,4.222,4.222,4.217,4.22,6
20140801|2014-01-06 09:00,6,4.219,4.246,4.218,4.239,18
20140801|2014-01-06 09:30,6,4.221,4.223,4.217,4.217,8
20140801|2014-01-06 10:00,6,4.206,4.206,4.196,4.196,7
20140801|2014-01-06 10:30,6,4.194,4.204,4.194,4.204,6
20140801|2014-01-06 11:00,6,4.205,4.205,4.191,4.191,12
20140801|2014-01-06 11:30,6,4.2,4.2,4.198,4.198,2
20140801|2014-01-06 12:00,6,4.205,4.205,4.205,4.205,3
20140801|2014-01-06 12:30,6,4.207,4.207,4.207,4.207,1
20140801|2014-01-06 13:00,6,4.223,4.225,4.221,4.225,43
20140801|2014-01-06 13:30,6,4.221,4.224,4.221,4.224,11
20140801|2014-01-06 14:30,6,4.22,4.22,4.22,4.22,29
20140801|2014-01-07 02:30,7,4.262,4.262,4.246,4.246,11
20140801|2014-01-07 03:00,7,4.255,4.255,4.241,4.241,18
20140801|2014-01-07 07:00,7,4.245,4.245,4.243,4.243,8
20140801|2014-01-07 07:30,7,4.247,4.27,4.247,4.27,22
20140801|2014-01-07 08:00,7,4.27,4.29,4.27,4.28,73
20140801|2014-01-07 08:30,7,4.274,4.277,4.274,4.277,3
20140801|2014-01-07 09:00,7,4.271,4.271,4.243,4.247,49
20140801|2014-01-07 09:30,7,4.253,4.253,4.251,4.251,5
20140801|2014-01-07 10:30,7,4.244,4.249,4.232,4.232,29
20140801|2014-01-07 11:30,7,4.237,4.237,4.236,4.236,2
20140801|2014-01-07 12:00,7,4.227,4.227,4.197,4.197,62
20140801|2014-01-07 12:30,7,4.175,4.188,4.175,4.179,23
20140801|2014-01-07 13:00,7,4.183,4.203,4.183,4.19,11
20140801|2014-01-07 13:30,7,4.198,4.198,4.198,4.198,2
20140801|2014-01-07 14:00,7,4.204,4.204,4.202,4.203,8
20140801|2014-01-07 14:30,7,4.206,4.206,4.206,4.206,3
20140801|2014-01-08 08:00,8,4.187,4.204,4.187,4.204,10
20140801|2014-01-08 09:00,8,4.201,4.211,4.2,4.202,10
20140801|2014-01-08 10:30,8,4.165,4.165,4.165,4.165,2
20140801|2014-01-08 11:00,8,4.147,4.154,4.147,4.154,4
20140801|2014-01-08 11:30,8,4.133,4.134,4.13,4.13,28
20140801|2014-01-08 12:30,8,4.139,4.145,4.134,4.136,52
20140801|2014-01-08 13:00,8,4.131,4.131,4.105,4.106,32
20140801|2014-01-08 15:00,8,4.097,4.097,4.094,4.095,7
20140801|2014-01-08 15:30,8,4.085,4.085,4.085,4.085,7
20140801|2014-01-08 18:30,9,4.075,4.075,4.075,4.075,1
20140801|2014-01-09 05:30,9,4.071,4.071,4.071,4.071,1
20140801|2014-01-09 07:00,9,4.066,4.07,4.055,4.055,16
20140801|2014-01-09 07:30,9,4.071,4.071,4.066,4.066,33
20140801|2014-01-09 08:00,9,4.064,4.064,4.054,4.064,42
20140801|2014-01-09 08:30,9,4.077,4.077,4.077,4.077,1
20140801|2014-01-09 09:00,9,4.073,4.073,4.061,4.069,14
20140801|2014-01-09 09:30,9,4.105,4.105,4.079,4.079,12
20140801|2014-01-09 10:00,9,4.082,4.082,4.064,4.067,40
20140801|2014-01-09 10:30,9,4.044,4.044,4.041,4.041,4
20140801|2014-01-09 11:00,9,4.036,4.047,4.035,4.046,77
20140801|2014-01-09 11:30,9,4.045,4.045,4.017,4.019,44
20140801|2014-01-09 12:00,9,4.015,4.032,4.015,4.032,65
20140801|2014-01-09 12:30,9,4.03,4.03,4.005,4.012,10
20140801|2014-01-09 13:00,9,4.005,4.005,3.951,3.952,163
20140801|2014-01-09 13:30,9,3.964,3.973,3.961,3.967,40
20140801|2014-01-09 14:00,9,3.976,3.976,3.976,3.976,1
20140801|2014-01-09 15:00,9,3.983,3.984,3.983,3.984,2
20140801|2014-01-10 06:00,10,3.948,3.948,3.94,3.94,31
20140801|2014-01-10 06:30,10,3.933,3.933,3.933,3.933,1
20140801|2014-01-10 07:00,10,3.923,3.935,3.921,3.935,13
20140801|2014-01-10 08:00,10,3.959,3.96,3.959,3.96,2
20140801|2014-01-10 08:30,10,3.98,3.982,3.972,3.972,31
20140801|2014-01-10 09:00,10,3.978,3.98,3.978,3.978,12
20140801|2014-01-10 09:30,10,3.982,3.982,3.971,3.975,10
20140801|2014-01-10 10:00,10,3.983,3.983,3.983,3.983,8
20140801|2014-01-10 10:30,10,3.98,3.991,3.98,3.991,29
20140801|2014-01-10 11:00,10,3.992,3.996,3.992,3.996,9
20140801|2014-01-10 11:30,10,3.996,4.005,3.996,4.005,51
20140801|2014-01-10 12:00,10,3.982,3.982,3.982,3.982,2
20140801|2014-01-10 12:30,10,3.984,3.985,3.972,3.974,25
20140801|2014-01-10 13:00,10,3.98,3.98,3.951,3.951,56
20140801|2014-01-10 13:30,10,3.967,3.97,3.966,3.97,9
20140801|2014-01-10 14:00,10,3.97,3.971,3.97,3.971,7
20140801|2014-01-10 14:30,10,3.972,3.978,3.972,3.978,22
20140801|2014-01-10 15:30,10,3.98,3.981,3.98,3.981,7
20140801|2014-01-13 06:00,13,4.03,4.03,4.03,4.03,1
20140801|2014-01-13 06:30,13,4.04,4.04,4.04,4.04,1
20140801|2014-01-13 07:00,13,4.037,4.039,4.037,4.039,13
20140801|2014-01-13 07:30,13,4.064,4.071,4.064,4.071,17
20140801|2014-01-13 08:00,13,4.074,4.085,4.07,4.07,40
20140801|2014-01-13 08:30,13,4.06,4.078,4.059,4.073,49
20140801|2014-01-13 09:00,13,4.085,4.085,4.085,4.085,1
20140801|2014-01-13 09:30,13,4.082,4.092,4.082,4.092,13
20140801|2014-01-13 10:00,13,4.082,4.086,4.08,4.08,13
20140801|2014-01-13 10:30,13,4.093,4.098,4.093,4.095,20
20140801|2014-01-13 11:00,13,4.095,4.096,4.093,4.093,8
20140801|2014-01-13 11:30,13,4.094,4.102,4.094,4.1,12
20140801|2014-01-13 12:00,13,4.095,4.113,4.095,4.113,6
20140801|2014-01-13 12:30,13,4.111,4.112,4.106,4.112,6
20140801|2014-01-13 13:00,13,4.098,4.098,4.092,4.093,61
20140801|2014-01-13 13:30,13,4.094,4.096,4.092,4.096,98
20140801|2014-01-13 14:30,13,4.108,4.121,4.108,4.115,25
20140801|2014-01-13 15:00,13,4.114,4.114,4.112,4.112,2
20140801|2014-01-13 15:30,13,4.107,4.107,4.107,4.107,1
20140801|2014-01-14 04:30,14,4.096,4.096,4.096,4.096,1
20140801|2014-01-14 06:30,14,4.13,4.14,4.127,4.132,32
20140801|2014-01-14 07:00,14,4.125,4.138,4.125,4.135,15
20140801|2014-01-14 07:30,14,4.14,4.15,4.14,4.15,13
20140801|2014-01-14 08:00,14,4.139,4.147,4.139,4.147,11
20140801|2014-01-14 08:30,14,4.143,4.15,4.141,4.143,23
20140801|2014-01-14 09:00,14,4.135,4.135,4.128,4.128,12
20140801|2014-01-14 09:30,14,4.137,4.137,4.129,4.129,24
20140801|2014-01-14 10:00,14,4.131,4.144,4.131,4.144,7
20140801|2014-01-14 10:30,14,4.14,4.154,4.134,4.154,26
20140801|2014-01-14 11:00,14,4.151,4.153,4.146,4.146,29
20140801|2014-01-14 11:30,14,4.162,4.162,4.162,4.162,2
20140801|2014-01-14 12:00,14,4.157,4.157,4.152,4.152,13
20140801|2014-01-14 12:30,14,4.156,4.156,4.156,4.156,1
20140801|2014-01-14 13:00,14,4.152,4.156,4.142,4.146,56
20140801|2014-01-14 13:30,14,4.137,4.144,4.137,4.144,26
20140801|2014-01-14 14:00,14,4.153,4.154,4.153,4.154,8
20140801|2014-01-14 15:00,14,4.148,4.148,4.148,4.148,8
20140801|2014-01-15 06:30,15,4.17,4.171,4.17,4.17,10
20140801|2014-01-15 07:00,15,4.179,4.179,4.176,4.176,10
20140801|2014-01-15 07:30,15,4.157,4.167,4.157,4.167,13
20140801|2014-01-15 08:00,15,4.162,4.172,4.155,4.17,17
20140801|2014-01-15 08:30,15,4.166,4.167,4.151,4.157,57
20140801|2014-01-15 09:00,15,4.15,4.15,4.138,4.144,8
20140801|2014-01-15 09:30,15,4.14,4.152,4.14,4.152,6
20140801|2014-01-15 10:00,15,4.161,4.168,4.16,4.167,10
20140801|2014-01-15 10:30,15,4.172,4.174,4.166,4.17,45
20140801|2014-01-15 11:30,15,4.143,4.149,4.143,4.148,14
20140801|2014-01-15 12:00,15,4.141,4.149,4.14,4.149,9
20140801|2014-01-15 12:30,15,4.144,4.144,4.14,4.14,3
20140801|2014-01-15 13:00,15,4.125,4.132,4.119,4.121,106
20140801|2014-01-15 13:30,15,4.122,4.13,4.122,4.13,6
20140801|2014-01-15 14:00,15,4.129,4.129,4.121,4.121,22
20140801|2014-01-15 14:30,15,4.114,4.114,4.114,4.114,17
20140801|2014-01-16 06:30,16,4.181,4.186,4.181,4.186,3
20140801|2014-01-16 07:00,16,4.21,4.218,4.206,4.206,25
20140801|2014-01-16 07:30,16,4.214,4.217,4.201,4.203,15
20140801|2014-01-16 08:00,16,4.212,4.212,4.204,4.21,44
20140801|2014-01-16 08:30,16,4.198,4.198,4.198,4.198,4
20140801|2014-01-16 09:00,16,4.2,4.2,4.194,4.194,29
20140801|2014-01-16 09:30,16,4.164,4.186,4.155,4.186,117
20140801|2014-01-16 10:00,16,4.184,4.203,4.184,4.193,37
20140801|2014-01-16 10:30,16,4.2,4.21,4.2,4.21,53
20140801|2014-01-16 11:00,16,4.218,4.223,4.205,4.205,45
20140801|2014-01-16 11:30,16,4.209,4.209,4.143,4.15,61
20140801|2014-01-16 12:00,16,4.157,4.16,4.152,4.154,16
20140801|2014-01-16 12:30,16,4.159,4.178,4.158,4.178,28
20140801|2014-01-16 13:00,16,4.154,4.154,4.15,4.152,8
20140801|2014-01-16 13:30,16,4.147,4.157,4.147,4.156,8
20140801|2014-01-17 07:00,17,4.144,4.144,4.127,4.133,3
20140801|2014-01-17 07:30,17,4.13,4.131,4.13,4.131,4
20140801|2014-01-17 08:00,17,4.136,4.136,4.112,4.118,68
20140801|2014-01-17 08:30,17,4.129,4.14,4.128,4.139,51
20140801|2014-01-17 09:00,17,4.14,4.141,4.133,4.139,51
20140801|2014-01-17 09:30,17,4.137,4.141,4.132,4.132,36
20140801|2014-01-17 10:00,17,4.132,4.134,4.126,4.126,37
20140801|2014-01-17 10:30,17,4.131,4.141,4.131,4.134,15
20140801|2014-01-17 11:30,17,4.137,4.137,4.118,4.121,40
20140801|2014-01-17 12:00,17,4.126,4.126,4.111,4.111,22
20140801|2014-01-17 12:30,17,4.112,4.14,4.112,4.14,13
20140801|2014-01-17 13:00,17,4.151,4.151,4.142,4.142,2
20140801|2014-01-17 13:30,17,4.129,4.129,4.129,4.129,1
20140801|2014-01-19 17:00,21,4.061,4.061,4.061,4.061,2
20140801|2014-01-19 22:30,21,4.12,4.12,4.12,4.12,3
20140801|2014-01-20 02:00,21,4.108,4.108,4.108,4.108,1
20140801|2014-01-20 07:00,21,4.143,4.146,4.14,4.146,6
20140801|2014-01-20 08:00,21,4.132,4.133,4.132,4.133,8
20140801|2014-01-21 00:00,21,4.143,4.143,4.143,4.143,1
20140801|2014-01-21 07:30,21,4.188,4.188,4.188,4.188,5
20140801|2014-01-21 08:00,21,4.194,4.195,4.194,4.195,6
20140801|2014-01-21 08:30,21,4.21,4.21,4.21,4.21,2
20140801|2014-01-21 09:30,21,4.199,4.202,4.199,4.2,21
20140801|2014-01-21 10:00,21,4.205,4.211,4.204,4.207,26
20140801|2014-01-21 10:30,21,4.193,4.198,4.192,4.198,23
20140801|2014-01-21 11:00,21,4.208,4.212,4.202,4.212,7
20140801|2014-01-21 11:30,21,4.205,4.205,4.205,4.205,2
20140801|2014-01-21 12:00,21,4.206,4.206,4.205,4.205,5
20140801|2014-01-21 13:00,21,4.216,4.225,4.216,4.225,29
20140801|2014-01-21 13:30,21,4.219,4.219,4.219,4.219,1
20140801|2014-01-21 14:00,21,4.215,4.221,4.215,4.219,24
20140801|2014-01-21 14:30,21,4.219,4.224,4.215,4.223,59
20140801|2014-01-21 15:00,21,4.227,4.23,4.227,4.23,16
20140801|2014-01-21 20:30,22,4.247,4.247,4.247,4.247,5
20140801|2014-01-22 05:30,22,4.26,4.267,4.254,4.267,15
20140801|2014-01-22 06:30,22,4.271,4.271,4.266,4.27,17
20140801|2014-01-22 07:00,22,4.274,4.295,4.274,4.293,19
20140801|2014-01-22 07:30,22,4.286,4.292,4.285,4.292,38
20140801|2014-01-22 08:00,22,4.292,4.31,4.289,4.3,90
20140801|2014-01-22 08:30,22,4.278,4.296,4.276,4.296,81
20140801|2014-01-22 09:00,22,4.29,4.29,4.29,4.29,1
20140801|2014-01-22 09:30,22,4.288,4.294,4.284,4.284,41
20140801|2014-01-22 10:00,22,4.29,4.291,4.283,4.288,49
20140801|2014-01-22 10:30,22,4.284,4.285,4.279,4.285,77
20140801|2014-01-22 11:00,22,4.288,4.29,4.285,4.29,40
20140801|2014-01-22 11:30,22,4.282,4.297,4.282,4.297,40
20140801|2014-01-22 12:00,22,4.296,4.3,4.29,4.3,15
20140801|2014-01-22 12:30,22,4.293,4.293,4.28,4.28,13
20140801|2014-01-22 13:00,22,4.283,4.295,4.28,4.295,27
20140801|2014-01-22 13:30,22,4.298,4.303,4.295,4.303,3
20140801|2014-01-22 14:00,22,4.307,4.307,4.294,4.297,26
20140801|2014-01-22 14:30,22,4.294,4.298,4.292,4.293,25
20140801|2014-01-22 15:00,22,4.299,4.299,4.294,4.294,16
20140801|2014-01-22 16:00,22,4.291,4.291,4.29,4.29,2
20140801|2014-01-22 19:30,23,4.31,4.31,4.31,4.31,25
20140801|2014-01-22 22:00,23,4.31,4.31,4.31,4.31,41
20140801|2014-01-22 22:30,23,4.31,4.31,4.31,4.31,4
20140801|2014-01-22 23:30,23,4.31,4.31,4.31,4.31,24
20140801|2014-01-23 00:00,23,4.31,4.31,4.31,4.31,15
20140801|2014-01-23 00:30,23,4.31,4.31,4.31,4.31,6
20140801|2014-01-23 04:30,23,4.345,4.37,4.341,4.37,9
20140801|2014-01-23 05:00,23,4.366,4.366,4.366,4.366,1
20140801|2014-01-23 06:30,23,4.348,4.351,4.343,4.343,17
20140801|2014-01-23 07:00,23,4.366,4.366,4.342,4.345,28
20140801|2014-01-23 07:30,23,4.337,4.337,4.33,4.336,15
20140801|2014-01-23 08:00,23,4.326,4.341,4.324,4.334,33
20140801|2014-01-23 08:30,23,4.337,4.34,4.325,4.327,129
20140801|2014-01-23 09:00,23,4.329,4.329,4.303,4.324,164
20140801|2014-01-23 09:30,23,4.337,4.346,4.324,4.33,156
20140801|2014-01-23 10:00,23,4.332,4.337,4.301,4.307,32
20140801|2014-01-23 10:30,23,4.303,4.316,4.284,4.316,49
20140801|2014-01-23 11:00,23,4.301,4.304,4.286,4.302,11
20140801|2014-01-23 11:30,23,4.303,4.309,4.299,4.299,32
20140801|2014-01-23 12:00,23,4.31,4.318,4.31,4.318,9
20140801|2014-01-23 12:30,23,4.302,4.303,4.301,4.303,4
20140801|2014-01-23 13:00,23,4.31,4.31,4.29,4.3,7
20140801|2014-01-23 13:30,23,4.294,4.296,4.253,4.255,43
20140801|2014-01-23 14:00,23,4.271,4.277,4.271,4.276,126
20140801|2014-01-23 14:30,23,4.288,4.31,4.286,4.309,73
20140801|2014-01-24 06:30,24,4.359,4.359,4.353,4.354,8
20140801|2014-01-24 07:00,24,4.342,4.347,4.338,4.342,36
20140801|2014-01-24 07:30,24,4.336,4.368,4.321,4.35,99
20140801|2014-01-24 08:00,24,4.358,4.371,4.351,4.357,128
20140801|2014-01-24 08:30,24,4.342,4.342,4.335,4.336,8
20140801|2014-01-24 09:00,24,4.349,4.349,4.345,4.348,12
20140801|2014-01-24 09:30,24,4.355,4.37,4.347,4.37,56
20140801|2014-01-24 10:00,24,4.358,4.358,4.355,4.355,3
20140801|2014-01-24 10:30,24,4.362,4.372,4.356,4.372,13
20140801|2014-01-24 11:00,24,4.358,4.358,4.348,4.357,39
20140801|2014-01-24 11:30,24,4.353,4.37,4.33,4.33,31
20140801|2014-01-24 12:00,24,4.335,4.336,4.327,4.327,29
20140801|2014-01-24 12:30,24,4.322,4.322,4.293,4.312,62
20140801|2014-01-24 13:00,24,4.315,4.372,4.308,4.372,421
20140801|2014-01-24 13:30,24,4.379,4.379,4.358,4.361,42
20140801|2014-01-24 14:00,24,4.375,4.38,4.372,4.372,104
20140801|2014-01-24 16:00,24,4.343,4.343,4.343,4.343,1
20140801|2014-01-26 17:00,27,4.39,4.442,4.346,4.346,43
20140801|2014-01-26 18:30,27,4.398,4.398,4.398,4.398,1
20140801|2014-01-26 23:00,27,4.375,4.384,4.369,4.369,10
20140801|2014-01-27 03:00,27,4.389,4.389,4.389,4.389,2
20140801|2014-01-27 05:30,27,4.387,4.387,4.385,4.385,3
20140801|2014-01-27 06:00,27,4.376,4.376,4.376,4.376,2
20140801|2014-01-27 07:00,27,4.329,4.329,4.329,4.329,10
20140801|2014-01-27 08:00,27,4.353,4.353,4.344,4.346,44
20140801|2014-01-27 08:30,27,4.369,4.369,4.359,4.364,48
20140801|2014-01-27 09:00,27,4.368,4.368,4.346,4.364,88
20140801|2014-01-27 09:30,27,4.362,4.366,4.345,4.351,65
20140801|2014-01-27 10:00,27,4.351,4.352,4.332,4.335,17
20140801|2014-01-27 10:30,27,4.325,4.334,4.322,4.325,26
20140801|2014-01-27 11:00,27,4.315,4.327,4.307,4.319,30
20140801|2014-01-27 11:30,27,4.313,4.315,4.31,4.315,10
20140801|2014-01-27 12:00,27,4.344,4.352,4.338,4.347,14
20140801|2014-01-27 12:30,27,4.336,4.351,4.336,4.347,10
20140801|2014-01-27 13:00,27,4.312,4.33,4.266,4.266,80
20140801|2014-01-27 13:30,27,4.276,4.28,4.271,4.271,15
20140801|2014-01-27 14:00,27,4.318,4.318,4.313,4.313,2
20140801|2014-01-27 14:30,27,4.277,4.29,4.277,4.279,15
20140801|2014-01-27 15:00,27,4.277,4.278,4.277,4.278,10
20140801|2014-01-28 02:30,28,4.289,4.289,4.289,4.289,1
20140801|2014-01-28 06:00,28,4.343,4.35,4.341,4.35,8
20140801|2014-01-28 07:00,28,4.324,4.331,4.323,4.331,3
20140801|2014-01-28 07:30,28,4.326,4.326,4.326,4.326,20
20140801|2014-01-28 08:00,28,4.329,4.329,4.301,4.301,44
20140801|2014-01-28 08:30,28,4.306,4.316,4.306,4.313,27
20140801|2014-01-28 09:00,28,4.316,4.323,4.316,4.323,6
20140801|2014-01-28 09:30,28,4.313,4.314,4.312,4.313,27
20140801|2014-01-28 10:00,28,4.302,4.31,4.302,4.306,27
20140801|2014-01-28 11:30,28,4.32,4.336,4.319,4.335,12
20140801|2014-01-28 12:00,28,4.34,4.345,4.328,4.328,28
20140801|2014-01-28 12:30,28,4.323,4.348,4.323,4.334,15
20140801|2014-01-28 13:00,28,4.33,4.35,4.33,4.35,43
20140801|2014-01-28 13:30,28,4.347,4.35,4.347,4.349,9
20140801|2014-01-28 14:00,28,4.349,4.349,4.344,4.348,20
20140801|2014-01-28 14:30,28,4.343,4.344,4.336,4.336,15
20140801|2014-01-28 15:00,28,4.344,4.345,4.343,4.343,8
20140801|2014-01-28 16:00,28,4.333,4.333,4.333,4.333,2
20140801|2014-01-29 02:30,29,4.375,4.375,4.375,4.375,3
20140801|2014-01-29 05:00,29,4.425,4.445,4.425,4.437,33
20140801|2014-01-29 06:00,29,4.408,4.426,4.406,4.422,4
20140801|2014-01-29 08:00,29,4.402,4.411,4.387,4.387,12
20140801|2014-01-29 08:30,29,4.393,4.393,4.378,4.393,28
20140801|2014-01-29 09:00,29,4.386,4.406,4.385,4.406,5
20140801|2014-01-29 09:30,29,4.411,4.411,4.406,4.406,9
20140801|2014-01-29 10:00,29,4.409,4.413,4.4,4.401,10
20140801|2014-01-29 10:30,29,4.39,4.401,4.39,4.401,17
20140801|2014-01-29 11:00,29,4.409,4.41,4.409,4.41,8
20140801|2014-01-29 11:30,29,4.411,4.419,4.411,4.416,29
20140801|2014-01-29 12:00,29,4.422,4.422,4.422,4.422,1
20140801|2014-01-29 12:30,29,4.42,4.46,4.418,4.446,147
20140801|2014-01-29 13:00,29,4.46,4.482,4.445,4.482,273
20140801|2014-01-29 13:30,29,4.48,4.483,4.449,4.467,99
20140801|2014-01-29 14:00,29,4.462,4.463,4.457,4.457,11
20140801|2014-01-29 14:30,29,4.433,4.433,4.422,4.431,15
20140801|2014-01-29 15:00,29,4.431,4.431,4.419,4.423,6
20140801|2014-01-29 15:30,29,4.417,4.417,4.417,4.417,8
20140801|2014-01-29 19:30,30,4.458,4.458,4.458,4.458,2
20140801|2014-01-29 22:30,30,4.477,4.478,4.477,4.478,2
20140801|2014-01-29 23:30,30,4.453,4.453,4.453,4.453,1
20140801|2014-01-30 06:30,30,4.417,4.418,4.417,4.418,6
20140801|2014-01-30 07:00,30,4.405,4.405,4.405,4.405,10
20140801|2014-01-30 07:30,30,4.404,4.412,4.4,4.402,22
20140801|2014-01-30 08:00,30,4.41,4.41,4.396,4.41,17
20140801|2014-01-30 08:30,30,4.399,4.399,4.371,4.388,99
20140801|2014-01-30 09:00,30,4.385,4.385,4.355,4.355,68
20140801|2014-01-30 09:30,30,4.362,4.379,4.36,4.379,67
20140801|2014-01-30 10:00,30,4.376,4.407,4.368,4.4,90
20140801|2014-01-30 10:30,30,4.402,4.402,4.376,4.376,17
20140801|2014-01-30 11:00,30,4.376,4.38,4.371,4.371,110
20140801|2014-01-30 11:30,30,4.365,4.369,4.36,4.363,36
20140801|2014-01-30 12:00,30,4.366,4.381,4.364,4.38,20
20140801|2014-01-30 12:30,30,4.373,4.373,4.354,4.354,22
20140801|2014-01-30 13:00,30,4.338,4.35,4.327,4.327,109
20140801|2014-01-30 13:30,30,4.32,4.335,4.32,4.335,38
20140801|2014-01-30 14:00,30,4.335,4.336,4.326,4.326,18
20140801|2014-01-30 14:30,30,4.326,4.334,4.313,4.334,31
20140801|2014-01-30 17:30,31,4.344,4.35,4.344,4.35,2
20140801|2014-01-31 06:30,31,4.35,4.35,4.342,4.343,7
20140801|2014-01-31 07:00,31,4.365,4.365,4.362,4.362,7
20140801|2014-01-31 07:30,31,4.388,4.4,4.379,4.4,30
20140801|2014-01-31 08:00,31,4.413,4.42,4.386,4.386,28
20140801|2014-01-31 08:30,31,4.379,4.379,4.354,4.354,74
20140801|2014-01-31 09:00,31,4.34,4.345,4.321,4.335,32
20140801|2014-01-31 09:30,31,4.329,4.329,4.325,4.325,5
20140801|2014-01-31 10:00,31,4.344,4.351,4.334,4.349,8
20140801|2014-01-31 10:30,31,4.346,4.346,4.345,4.345,4
20140801|2014-01-31 11:00,31,4.339,4.34,4.339,4.34,2
20140801|2014-01-31 12:00,31,4.343,4.362,4.343,4.362,24
20140801|2014-01-31 12:30,31,4.374,4.377,4.367,4.367,3
20140801|2014-01-31 13:00,31,4.391,4.416,4.389,4.415,90
20140801|2014-01-31 13:30,31,4.408,4.408,4.393,4.393,38
20140801|2014-01-31 14:00,31,4.398,4.404,4.398,4.403,4
20140801|2014-01-31 14:30,31,4.408,4.408,4.397,4.405,21
20140801|2014-02-02 17:00,3,4.39,4.39,4.39,4.39,5
20140801|2014-02-03 05:30,3,4.394,4.394,4.394,4.394,1
20140801|2014-02-03 06:30,3,4.394,4.394,4.394,4.394,1
20140801|2014-02-03 07:00,3,4.392,4.392,4.391,4.391,20
20140801|2014-02-03 07:30,3,4.42,4.42,4.42,4.42,3
20140801|2014-02-03 08:00,3,4.436,4.453,4.436,4.452,52
20140801|2014-02-03 08:30,3,4.454,4.454,4.442,4.443,5
20140801|2014-02-03 09:30,3,4.456,4.456,4.456,4.456,1
20140801|2014-02-03 10:00,3,4.458,4.463,4.452,4.452,17
20140801|2014-02-03 10:30,3,4.464,4.464,4.457,4.46,4
20140801|2014-02-03 11:00,3,4.46,4.463,4.46,4.463,53
20140801|2014-02-03 11:30,3,4.471,4.471,4.471,4.471,1
20140801|2014-02-03 12:00,3,4.489,4.489,4.489,4.489,1
20140801|2014-02-03 12:30,3,4.485,4.485,4.469,4.479,19
20140801|2014-02-03 13:00,3,4.479,4.485,4.479,4.485,29
20140801|2014-02-03 13:30,3,4.482,4.482,4.475,4.476,49
20140801|2014-02-03 14:00,3,4.476,4.49,4.476,4.49,55
20140801|2014-02-03 14:30,3,4.489,4.492,4.486,4.486,27
20140801|2014-02-03 15:00,3,4.488,4.488,4.487,4.487,28
20140801|2014-02-03 16:00,3,4.5,4.528,4.5,4.505,80
20140801|2014-02-03 17:30,4,4.57,4.597,4.566,4.597,54
20140801|2014-02-04 05:00,4,4.533,4.533,4.533,4.533,2
20140801|2014-02-04 05:30,4,4.532,4.532,4.515,4.515,4
20140801|2014-02-04 06:30,4,4.533,4.557,4.533,4.553,9
20140801|2014-02-04 07:00,4,4.546,4.563,4.546,4.563,18
20140801|2014-02-04 07:30,4,4.578,4.595,4.578,4.589,52
20140801|2014-02-04 08:00,4,4.594,4.596,4.577,4.588,53
20140801|2014-02-04 08:30,4,4.59,4.591,4.58,4.582,41
20140801|2014-02-04 09:00,4,4.577,4.577,4.577,4.577,23
20140801|2014-02-04 09:30,4,4.564,4.571,4.561,4.566,34
20140801|2014-02-04 10:00,4,4.571,4.578,4.571,4.575,20
20140801|2014-02-04 10:30,4,4.578,4.581,4.562,4.569,9
20140801|2014-02-04 11:00,4,4.554,4.555,4.553,4.553,25
20140801|2014-02-04 11:30,4,4.563,4.575,4.561,4.575,13
20140801|2014-02-04 12:00,4,4.575,4.59,4.575,4.587,14
20140801|2014-02-04 12:30,4,4.589,4.59,4.583,4.583,10
20140801|2014-02-04 13:00,4,4.575,4.605,4.573,4.605,122
20140801|2014-02-04 14:30,4,4.572,4.575,4.572,4.575,2
20140801|2014-02-04 15:00,4,4.579,4.579,4.579,4.579,4
20140801|2014-02-04 15:30,4,4.561,4.561,4.56,4.56,2
20140801|2014-02-04 22:30,5,4.558,4.558,4.556,4.556,2
20140801|2014-02-05 06:30,5,4.608,4.616,4.608,4.616,3
20140801|2014-02-05 07:00,5,4.616,4.646,4.616,4.646,19
20140801|2014-02-05 07:30,5,4.637,4.673,4.637,4.672,34
20140801|2014-02-05 08:00,5,4.674,4.674,4.631,4.634,38
20140801|2014-02-05 08:30,5,4.636,4.64,4.584,4.588,55
20140801|2014-02-05 09:00,5,4.591,4.596,4.544,4.577,70
20140801|2014-02-05 09:30,5,4.577,4.6,4.577,4.581,24
20140801|2014-02-05 10:00,5,4.564,4.57,4.504,4.504,118
20140801|2014-02-05 10:30,5,4.543,4.548,4.523,4.536,63
20140801|2014-02-05 11:00,5,4.533,4.542,4.525,4.542,32
20140801|2014-02-05 11:30,5,4.534,4.542,4.534,4.537,25
20140801|2014-02-05 12:00,5,4.536,4.536,4.536,4.536,7
20140801|2014-02-05 12:30,5,4.531,4.531,4.495,4.503,32
20140801|2014-02-05 13:00,5,4.5,4.521,4.486,4.521,40
20140801|2014-02-05 13:30,5,4.525,4.525,4.513,4.519,15
20140801|2014-02-05 14:00,5,4.526,4.527,4.526,4.527,7
20140801|2014-02-05 14:30,5,4.552,4.552,4.551,4.551,5
20140801|2014-02-05 15:00,5,4.543,4.544,4.543,4.544,8
20140801|2014-02-05 15:30,5,4.546,4.548,4.538,4.538,6
20140801|2014-02-06 01:30,6,4.547,4.547,4.547,4.547,1
20140801|2014-02-06 06:30,6,4.596,4.596,4.596,4.596,1
20140801|2014-02-06 07:00,6,4.6,4.6,4.6,4.6,10
20140801|2014-02-06 07:30,6,4.601,4.606,4.599,4.606,5
20140801|2014-02-06 08:00,6,4.595,4.611,4.588,4.611,19
20140801|2014-02-06 08:30,6,4.597,4.605,4.596,4.601,31
20140801|2014-02-06 09:00,6,4.59,4.598,4.567,4.591,83
20140801|2014-02-06 09:30,6,4.578,4.578,4.55,4.578,41
20140801|2014-02-06 10:00,6,4.594,4.613,4.594,4.611,124
20140801|2014-02-06 10:30,6,4.605,4.605,4.575,4.575,52
20140801|2014-02-06 11:00,6,4.597,4.599,4.581,4.581,23
20140801|2014-02-06 11:30,6,4.592,4.592,4.572,4.572,24
20140801|2014-02-06 12:00,6,4.569,4.569,4.56,4.562,26
20140801|2014-02-06 12:30,6,4.561,4.561,4.561,4.561,10
20140801|2014-02-06 13:00,6,4.569,4.569,4.542,4.554,19
20140801|2014-02-06 13:30,6,4.557,4.557,4.557,4.557,1
20140801|2014-02-06 14:30,6,4.571,4.571,4.571,4.571,1
20140801|2014-02-06 15:00,6,4.575,4.575,4.575,4.575,1
20140801|2014-02-06 23:30,7,4.579,4.579,4.579,4.579,1
20140801|2014-02-07 02:30,7,4.509,4.509,4.509,4.509,1
20140801|2014-02-07 03:30,7,4.522,4.524,4.522,4.524,30
20140801|2014-02-07 05:30,7,4.479,4.479,4.479,4.479,1
20140801|2014-02-07 06:30,7,4.486,4.486,4.486,4.486,1
20140801|2014-02-07 07:00,7,4.499,4.512,4.495,4.512,149
20140801|2014-02-07 07:30,7,4.513,4.52,4.504,4.505,127
20140801|2014-02-07 08:00,7,4.495,4.529,4.495,4.527,35
20140801|2014-02-07 08:30,7,4.525,4.536,4.525,4.534,44
20140801|2014-02-07 09:00,7,4.539,4.565,4.539,4.565,32
20140801|2014-02-07 09:30,7,4.568,4.595,4.568,4.574,67
20140801|2014-02-07 10:00,7,4.578,4.6,4.577,4.597,32
20140801|2014-02-07 10:30,7,4.599,4.599,4.588,4.588,20
20140801|2014-02-07 11:00,7,4.572,4.577,4.564,4.575,31
20140801|2014-02-07 11:30,7,4.566,4.566,4.547,4.547,55
20140801|2014-02-07 12:00,7,4.54,4.558,4.54,4.557,13
20140801|2014-02-07 12:30,7,4.559,4.559,4.525,4.525,32
20140801|2014-02-07 13:00,7,4.529,4.539,4.498,4.531,116
20140801|2014-02-07 13:30,7,4.533,4.537,4.533,4.535,8
20140801|2014-02-07 14:00,7,4.521,4.53,4.521,4.521,9
20140801|2014-02-09 18:30,10,4.49,4.49,4.483,4.483,8
20140801|2014-02-10 05:00,10,4.487,4.487,4.487,4.487,1
20140801|2014-02-10 06:30,10,4.495,4.495,4.482,4.482,7
20140801|2014-02-10 07:00,10,4.497,4.497,4.497,4.497,10
20140801|2014-02-10 07:30,10,4.472,4.472,4.472,4.472,4
20140801|2014-02-10 08:00,10,4.487,4.506,4.48,4.506,35
20140801|2014-02-10 08:30,10,4.537,4.537,4.518,4.522,122
20140801|2014-02-10 09:00,10,4.524,4.527,4.495,4.495,47
20140801|2014-02-10 09:30,10,4.496,4.503,4.485,4.494,65
20140801|2014-02-10 10:00,10,4.491,4.491,4.46,4.468,39
20140801|2014-02-10 10:30,10,4.46,4.467,4.444,4.467,16
20140801|2014-02-10 11:00,10,4.465,4.466,4.445,4.445,23
20140801|2014-02-10 11:30,10,4.45,4.46,4.448,4.46,26
20140801|2014-02-10 12:30,10,4.458,4.458,4.458,4.458,27
20140801|2014-02-10 13:00,10,4.47,4.47,4.445,4.45,31
20140801|2014-02-10 13:30,10,4.459,4.459,4.448,4.448,10
20140801|2014-02-10 14:00,10,4.451,4.451,4.446,4.446,7
20140801|2014-02-10 14:30,10,4.454,4.454,4.454,4.454,1
20140801|2014-02-10 15:30,10,4.463,4.466,4.463,4.466,2
20140801|2014-02-11 06:00,11,4.498,4.5,4.496,4.5,8
20140801|2014-02-11 06:30,11,4.517,4.519,4.512,4.515,12
20140801|2014-02-11 07:30,11,4.518,4.518,4.513,4.513,8
20140801|2014-02-11 08:00,11,4.517,4.517,4.505,4.517,25
20140801|2014-02-11 08:30,11,4.518,4.518,4.508,4.516,21
20140801|2014-02-11 09:00,11,4.517,4.529,4.511,4.511,58
20140801|2014-02-11 09:30,11,4.518,4.521,4.515,4.519,58
20140801|2014-02-11 10:00,11,4.511,4.511,4.497,4.503,27
20140801|2014-02-11 10:30,11,4.501,4.502,4.5,4.502,9
20140801|2014-02-11 11:00,11,4.52,4.533,4.52,4.528,64
20140801|2014-02-11 11:30,11,4.527,4.539,4.523,4.539,29
20140801|2014-02-11 12:00,11,4.543,4.543,4.522,4.522,25
20140801|2014-02-11 12:30,11,4.524,4.524,4.524,4.524,5
20140801|2014-02-11 13:00,11,4.545,4.59,4.545,4.59,160
20140801|2014-02-11 13:30,11,4.576,4.592,4.575,4.587,18
20140801|2014-02-11 14:00,11,4.607,4.62,4.606,4.62,17
20140801|2014-02-11 14:30,11,4.622,4.622,4.62,4.62,10
20140801|2014-02-11 15:30,11,4.627,4.627,4.625,4.625,14
20140801|2014-02-11 17:00,12,4.629,4.65,4.629,4.65,8
20140801|2014-02-11 23:30,12,4.63,4.63,4.63,4.63,1
20140801|2014-02-12 00:30,12,4.638,4.638,4.627,4.627,2
20140801|2014-02-12 02:30,12,4.599,4.599,4.599,4.599,1
20140801|2014-02-12 06:30,12,4.662,4.662,4.662,4.662,1
20140801|2014-02-12 07:00,12,4.645,4.645,4.632,4.632,9
20140801|2014-02-12 07:30,12,4.602,4.604,4.561,4.561,16
20140801|2014-02-12 08:00,12,4.578,4.605,4.557,4.584,72
20140801|2014-02-12 08:30,12,4.587,4.587,4.573,4.578,28
20140801|2014-02-12 09:00,12,4.578,4.583,4.578,4.583,24
20140801|2014-02-12 09:30,12,4.599,4.607,4.599,4.604,14
20140801|2014-02-12 10:00,12,4.603,4.611,4.599,4.609,23
20140801|2014-02-12 10:30,12,4.618,4.618,4.599,4.604,43
20140801|2014-02-12 11:00,12,4.603,4.612,4.602,4.603,13
20140801|2014-02-12 11:30,12,4.62,4.624,4.615,4.624,21
20140801|2014-02-12 12:00,12,4.615,4.621,4.612,4.615,29
20140801|2014-02-12 12:30,12,4.612,4.612,4.581,4.581,11
20140801|2014-02-12 13:00,12,4.546,4.587,4.545,4.587,134
20140801|2014-02-12 13:30,12,4.589,4.589,4.579,4.579,20
20140801|2014-02-12 14:00,12,4.585,4.594,4.585,4.594,4
20140801|2014-02-12 15:30,12,4.588,4.588,4.588,4.588,1
20140801|2014-02-12 16:00,12,4.576,4.576,4.575,4.575,4
20140801|2014-02-13 04:30,13,4.659,4.659,4.659,4.659,1
20140801|2014-02-13 06:30,13,4.656,4.656,4.649,4.649,3
20140801|2014-02-13 07:00,13,4.63,4.632,4.625,4.632,20
20140801|2014-02-13 07:30,13,4.638,4.64,4.638,4.64,21
20140801|2014-02-13 08:00,13,4.629,4.631,4.607,4.608,32
20140801|2014-02-13 08:30,13,4.595,4.595,4.595,4.595,81
20140801|2014-02-13 09:00,13,4.599,4.601,4.597,4.597,35
20140801|2014-02-13 09:30,13,4.626,4.626,4.613,4.617,7
20140801|2014-02-13 10:00,13,4.637,4.64,4.63,4.639,35
20140801|2014-02-13 10:30,13,4.638,4.638,4.634,4.634,5
20140801|2014-02-13 11:00,13,4.618,4.629,4.612,4.628,210
20140801|2014-02-13 11:30,13,4.629,4.629,4.621,4.626,136
20140801|2014-02-13 12:00,13,4.629,4.633,4.617,4.633,110
20140801|2014-02-13 12:30,13,4.63,4.63,4.63,4.63,51
20140801|2014-02-13 13:00,13,4.622,4.634,4.622,4.634,41
20140801|2014-02-13 13:30,13,4.632,4.632,4.625,4.625,10
20140801|2014-02-13 14:00,13,4.628,4.63,4.628,4.63,3
20140801|2014-02-13 14:30,13,4.627,4.627,4.612,4.614,10
20140801|2014-02-13 15:30,13,4.632,4.632,4.632,4.632,1
20140801|2014-02-13 16:00,13,4.644,4.648,4.644,4.648,8
20140801|2014-02-13 20:00,14,4.667,4.667,4.663,4.663,8
20140801|2014-02-14 03:00,14,4.669,4.671,4.667,4.671,4
20140801|2014-02-14 05:00,14,4.659,4.68,4.657,4.68,5
20140801|2014-02-14 07:00,14,4.669,4.685,4.669,4.679,21
20140801|2014-02-14 07:30,14,4.675,4.675,4.664,4.664,180
20140801|2014-02-14 08:00,14,4.652,4.662,4.647,4.661,70
20140801|2014-02-14 08:30,14,4.648,4.653,4.627,4.645,57
20140801|2014-02-14 09:00,14,4.656,4.663,4.652,4.663,32
20140801|2014-02-14 09:30,14,4.632,4.641,4.626,4.64,30
20140801|2014-02-14 10:00,14,4.655,4.655,4.65,4.65,16
20140801|2014-02-14 10:30,14,4.654,4.654,4.65,4.65,11
20140801|2014-02-14 11:00,14,4.659,4.659,4.655,4.655,5
20140801|2014-02-14 11:30,14,4.649,4.65,4.638,4.65,10
20140801|2014-02-14 12:00,14,4.636,4.636,4.618,4.618,4
20140801|2014-02-14 12:30,14,4.617,4.617,4.585,4.61,47
20140801|2014-02-14 13:00,14,4.588,4.601,4.564,4.57,96
20140801|2014-02-14 13:30,14,4.564,4.574,4.564,4.566,19
20140801|2014-02-14 14:00,14,4.567,4.568,4.566,4.568,8
20140801|2014-02-14 14:30,14,4.571,4.571,4.543,4.553,16
20140801|2014-02-14 15:00,14,4.574,4.581,4.574,4.581,7
20140801|2014-02-14 15:30,14,4.6,4.6,4.6,4.6,1
20140801|2014-02-16 17:00,18,4.695,4.757,4.695,4.757,42
20140801|2014-02-16 18:30,18,4.674,4.674,4.674,4.674,8
20140801|2014-02-17 01:00,18,4.665,4.665,4.665,4.665,1
20140801|2014-02-17 07:30,18,4.683,4.683,4.683,4.683,1
20140801|2014-02-17 09:30,18,4.694,4.694,4.694,4.694,2
20140801|2014-02-17 10:00,18,4.69,4.69,4.69,4.69,2
20140801|2014-02-17 11:30,18,4.694,4.694,4.694,4.694,1
20140801|2014-02-17 17:00,18,4.696,4.696,4.696,4.696,10
20140801|2014-02-17 17:30,18,4.695,4.701,4.695,4.701,65
20140801|2014-02-17 18:00,18,4.704,4.704,4.704,4.704,1
20140801|2014-02-17 18:30,18,4.706,4.706,4.706,4.706,1
20140801|2014-02-17 19:00,18,4.706,4.706,4.706,4.706,24
20140801|2014-02-17 20:00,18,4.711,4.711,4.711,4.711,6
20140801|2014-02-17 21:30,18,4.711,4.711,4.711,4.711,1
20140801|2014-02-17 22:00,18,4.711,4.711,4.711,4.711,18
20140801|2014-02-18 05:00,18,4.689,4.689,4.689,4.689,5
20140801|2014-02-18 06:00,18,4.702,4.702,4.702,4.702,9
20140801|2014-02-18 07:30,18,4.659,4.659,4.659,4.659,5
20140801|2014-02-18 08:00,18,4.667,4.668,4.661,4.663,14
20140801|2014-02-18 08:30,18,4.653,4.664,4.653,4.664,8
20140801|2014-02-18 09:00,18,4.678,4.679,4.672,4.679,24
20140801|2014-02-18 09:30,18,4.678,4.685,4.678,4.685,7
20140801|2014-02-18 10:00,18,4.687,4.687,4.678,4.678,10
20140801|2014-02-18 10:30,18,4.676,4.676,4.657,4.657,39
20140801|2014-02-18 11:30,18,4.671,4.671,4.67,4.67,8
20140801|2014-02-18 12:00,18,4.657,4.66,4.657,4.66,9
20140801|2014-02-18 12:30,18,4.674,4.674,4.669,4.669,4
20140801|2014-02-18 13:00,18,4.667,4.688,4.667,4.687,29
20140801|2014-02-18 13:30,18,4.678,4.678,4.678,4.678,5
20140801|2014-02-18 14:00,18,4.687,4.687,4.687,4.687,1
20140801|2014-02-18 14:30,18,4.671,4.671,4.664,4.664,15
20140801|2014-02-19 02:00,19,4.731,4.731,4.731,4.731,9
20140801|2014-02-19 02:30,19,4.731,4.731,4.731,4.731,41
20140801|2014-02-19 03:00,19,4.736,4.755,4.736,4.755,52
20140801|2014-02-19 05:00,19,4.777,4.857,4.777,4.848,6
20140801|2014-02-19 05:30,19,4.799,4.832,4.794,4.802,114
20140801|2014-02-19 06:00,19,4.804,4.804,4.804,4.804,1
20140801|2014-02-19 07:00,19,4.81,4.81,4.777,4.777,17
20140801|2014-02-19 07:30,19,4.782,4.785,4.757,4.757,23
20140801|2014-02-19 08:00,19,4.749,4.749,4.718,4.718,3
20140801|2014-02-19 08:30,19,4.722,4.724,4.721,4.724,4
20140801|2014-02-19 09:00,19,4.724,4.74,4.724,4.734,19
20140801|2014-02-19 09:30,19,4.734,4.738,4.732,4.738,41
20140801|2014-02-19 10:00,19,4.747,4.751,4.744,4.744,21
20140801|2014-02-19 10:30,19,4.763,4.763,4.74,4.743,24
20140801|2014-02-19 11:00,19,4.717,4.717,4.706,4.706,17
20140801|2014-02-19 11:30,19,4.71,4.735,4.71,4.735,14
20140801|2014-02-19 12:00,19,4.734,4.759,4.73,4.759,3
20140801|2014-02-19 12:30,19,4.774,4.785,4.772,4.785,59
20140801|2014-02-19 13:00,19,4.777,4.777,4.754,4.767,58
20140801|2014-02-19 13:30,19,4.761,4.761,4.72,4.733,62
20140801|2014-02-19 14:00,19,4.719,4.731,4.715,4.715,15
20140801|2014-02-19 14:30,19,4.72,4.731,4.719,4.719,7
20140801|2014-02-19 15:00,19,4.74,4.74,4.726,4.726,3
20140801|2014-02-19 15:30,19,4.709,4.709,4.709,4.709,1
20140801|2014-02-20 02:30,20,4.767,4.767,4.767,4.767,1
20140801|2014-02-20 03:00,20,4.786,4.786,4.767,4.767,2
20140801|2014-02-20 05:00,20,4.77,4.77,4.77,4.77,1
20140801|2014-02-20 06:00,20,4.79,4.79,4.79,4.79,1
20140801|2014-02-20 07:00,20,4.748,4.748,4.745,4.745,35
20140801|2014-02-20 08:00,20,4.736,4.748,4.734,4.745,69
20140801|2014-02-20 08:30,20,4.739,4.763,4.736,4.757,66
20140801|2014-02-20 09:00,20,4.756,4.776,4.744,4.776,92
20140801|2014-02-20 09:30,20,4.758,4.758,4.685,4.715,29
20140801|2014-02-20 10:00,20,4.708,4.717,4.7,4.707,21
20140801|2014-02-20 10:30,20,4.72,4.727,4.72,4.727,11
20140801|2014-02-20 11:00,20,4.727,4.727,4.722,4.722,10
20140801|2014-02-20 11:30,20,4.756,4.767,4.753,4.767,15
20140801|2014-02-20 12:00,20,4.74,4.74,4.728,4.728,9
20140801|2014-02-20 12:30,20,4.691,4.691,4.691,4.691,1
20140801|2014-02-20 13:00,20,4.681,4.681,4.68,4.68,2
20140801|2014-02-20 13:30,20,4.678,4.68,4.678,4.68,9
20140801|2014-02-20 14:00,20,4.68,4.68,4.668,4.668,8
20140801|2014-02-20 14:30,20,4.676,4.676,4.666,4.666,5
20140801|2014-02-20 15:00,20,4.673,4.673,4.673,4.673,1
20140801|2014-02-20 16:00,20,4.67,4.67,4.67,4.67,1
20140801|2014-02-20 23:30,21,4.698,4.698,4.698,4.698,1
20140801|2014-02-21 00:30,21,4.7,4.7,4.7,4.7,1
20140801|2014-02-21 02:30,21,4.715,4.715,4.715,4.715,1
20140801|2014-02-21 05:30,21,4.702,4.706,4.702,4.706,26
20140801|2014-02-21 07:30,21,4.708,4.711,4.707,4.707,15
20140801|2014-02-21 08:00,21,4.7,4.705,4.699,4.702,35
20140801|2014-02-21 08:30,21,4.702,4.702,4.702,4.702,9
20140801|2014-02-21 09:00,21,4.688,4.695,4.686,4.69,17
20140801|2014-02-21 09:30,21,4.68,4.682,4.68,4.682,3
20140801|2014-02-21 10:00,21,4.686,4.686,4.683,4.683,29
20140801|2014-02-21 10:30,21,4.665,4.665,4.635,4.651,17
20140801|2014-02-21 11:00,21,4.646,4.665,4.646,4.65,16
20140801|2014-02-21 11:30,21,4.666,4.694,4.665,4.694,44
20140801|2014-02-21 12:00,21,4.695,4.72,4.695,4.72,4
20140801|2014-02-21 12:30,21,4.708,4.718,4.708,4.718,6
20140801|2014-02-21 13:00,21,4.726,4.757,4.716,4.757,20
20140801|2014-02-21 13:30,21,4.764,4.764,4.747,4.753,31
20140801|2014-02-21 14:00,21,4.737,4.741,4.737,4.74,5
20140801|2014-02-21 14:30,21,4.743,4.743,4.743,4.743,1
20140801|2014-02-21 15:00,21,4.74,4.748,4.74,4.748,2
20140801|2014-02-21 15:30,21,4.76,4.76,4.76,4.76,1
20140801|2014-02-23 19:30,24,4.849,4.849,4.849,4.849,4
20140801|2014-02-23 20:00,24,4.849,4.849,4.849,4.849,1
20140801|2014-02-23 20:30,24,4.849,4.849,4.849,4.849,4
20140801|2014-02-23 21:00,24,4.849,4.849,4.849,4.849,3
20140801|2014-02-23 23:00,24,4.854,4.854,4.854,4.854,2
20140801|2014-02-23 23:30,24,4.854,4.854,4.853,4.854,5
20140801|2014-02-24 00:00,24,4.854,4.854,4.854,4.854,6
20140801|2014-02-24 02:00,24,4.859,4.859,4.859,4.859,12
20140801|2014-02-24 02:30,24,4.853,4.853,4.853,4.853,1
20140801|2014-02-24 03:00,24,4.849,4.864,4.849,4.864,4
20140801|2014-02-24 04:30,24,4.864,4.864,4.864,4.864,1
20140801|2014-02-24 05:00,24,4.864,4.879,4.863,4.879,50
20140801|2014-02-24 05:30,24,4.888,4.891,4.874,4.874,9
20140801|2014-02-24 06:00,24,4.872,4.872,4.872,4.872,1
20140801|2014-02-24 07:00,24,4.868,4.868,4.831,4.841,21
20140801|2014-02-24 07:30,24,4.819,4.838,4.803,4.803,23
20140801|2014-02-24 08:00,24,4.777,4.819,4.759,4.788,97
20140801|2014-02-24 08:30,24,4.786,4.788,4.773,4.773,19
20140801|2014-02-24 09:00,24,4.741,4.756,4.731,4.756,73
20140801|2014-02-24 09:30,24,4.755,4.756,4.755,4.756,6
20140801|2014-02-24 10:00,24,4.737,4.737,4.704,4.714,31
20140801|2014-02-24 10:30,24,4.715,4.732,4.698,4.701,13
20140801|2014-02-24 11:00,24,4.644,4.644,4.589,4.615,119
20140801|2014-02-24 11:30,24,4.641,4.641,4.639,4.639,30
20140801|2014-02-24 12:00,24,4.631,4.644,4.629,4.644,15
20140801|2014-02-24 12:30,24,4.633,4.633,4.589,4.589,10
20140801|2014-02-24 13:00,24,4.594,4.597,4.542,4.597,85
20140801|2014-02-24 13:30,24,4.591,4.612,4.591,4.612,23
20140801|2014-02-24 14:00,24,4.615,4.615,4.563,4.568,9
20140801|2014-02-24 14:30,24,4.63,4.63,4.623,4.623,2
20140801|2014-02-24 15:00,24,4.623,4.623,4.623,4.623,2
20140801|2014-02-24 21:30,25,4.56,4.56,4.56,4.56,20
20140801|2014-02-24 23:00,25,4.555,4.555,4.55,4.55,15
20140801|2014-02-24 23:30,25,4.552,4.552,4.53,4.53,80
20140801|2014-02-25 06:00,25,4.62,4.62,4.609,4.61,36
20140801|2014-02-25 06:30,25,4.584,4.623,4.583,4.593,12
20140801|2014-02-25 07:00,25,4.581,4.581,4.54,4.56,84
20140801|2014-02-25 07:30,25,4.556,4.558,4.544,4.558,21
20140801|2014-02-25 08:00,25,4.567,4.581,4.499,4.508,105
20140801|2014-02-25 08:30,25,4.51,4.532,4.51,4.532,21
20140801|2014-02-25 09:00,25,4.559,4.57,4.554,4.57,17
20140801|2014-02-25 09:30,25,4.586,4.595,4.584,4.594,34
20140801|2014-02-25 10:00,25,4.602,4.625,4.602,4.625,18
20140801|2014-02-25 10:30,25,4.622,4.631,4.622,4.627,18
20140801|2014-02-25 11:00,25,4.624,4.624,4.595,4.595,14
20140801|2014-02-25 11:30,25,4.56,4.584,4.551,4.584,25
20140801|2014-02-25 12:00,25,4.574,4.585,4.571,4.585,15
20140801|2014-02-25 12:30,25,4.632,4.632,4.627,4.627,21
20140801|2014-02-25 13:00,25,4.643,4.643,4.596,4.613,25
20140801|2014-02-25 13:30,25,4.571,4.587,4.571,4.587,2
20140801|2014-02-25 14:00,25,4.582,4.582,4.582,4.582,1
20140801|2014-02-25 15:00,25,4.573,4.573,4.57,4.57,10
20140801|2014-02-25 15:30,25,4.581,4.598,4.576,4.598,6
20140801|2014-02-25 16:00,25,4.592,4.592,4.592,4.592,1
20140801|2014-02-25 18:00,26,4.593,4.604,4.586,4.604,3
20140801|2014-02-25 18:30,26,4.594,4.596,4.594,4.596,2
20140801|2014-02-25 19:30,26,4.605,4.608,4.605,4.608,2
20140801|2014-02-25 20:00,26,4.612,4.612,4.605,4.605,5
20140801|2014-02-25 21:00,26,4.608,4.608,4.608,4.608,1
20140801|2014-02-25 22:00,26,4.603,4.606,4.603,4.606,2
20140801|2014-02-25 22:30,26,4.599,4.599,4.599,4.599,2
20140801|2014-02-25 23:30,26,4.601,4.601,4.601,4.601,1
20140801|2014-02-26 00:30,26,4.596,4.596,4.588,4.588,3
20140801|2014-02-26 01:00,26,4.599,4.599,4.586,4.589,5
20140801|2014-02-26 01:30,26,4.59,4.59,4.54,4.54,2
20140801|2014-02-26 02:30,26,4.571,4.571,4.552,4.552,2
20140801|2014-02-26 03:30,26,4.549,4.561,4.549,4.561,3
20140801|2014-02-26 04:00,26,4.549,4.555,4.549,4.551,15
20140801|2014-02-26 05:30,26,4.545,4.545,4.545,4.545,2
20140801|2014-02-26 06:00,26,4.537,4.537,4.537,4.537,2
20140801|2014-02-26 06:30,26,4.536,4.541,4.536,4.541,3
20140801|2014-02-26 07:00,26,4.51,4.511,4.501,4.509,57
20140801|2014-02-26 07:30,26,4.51,4.515,4.499,4.515,84
20140801|2014-02-26 08:00,26,4.519,4.53,4.514,4.53,107
20140801|2014-02-26 08:30,26,4.54,4.568,4.54,4.563,14
20140801|2014-02-26 09:00,26,4.57,4.571,4.522,4.522,48
20140801|2014-02-26 09:30,26,4.514,4.514,4.485,4.495,30
20140801|2014-02-26 10:00,26,4.508,4.516,4.508,4.516,16
20140801|2014-02-26 10:30,26,4.501,4.52,4.5,4.52,53
20140801|2014-02-26 11:30,26,4.524,4.544,4.524,4.544,11
20140801|2014-02-26 12:00,26,4.507,4.522,4.497,4.497,13
20140801|2014-02-26 12:30,26,4.5,4.523,4.483,4.514,27
20140801|2014-02-26 13:00,26,4.54,4.546,4.503,4.503,23
20140801|2014-02-26 13:30,26,4.503,4.506,4.494,4.506,9
20140801|2014-02-26 14:00,26,4.512,4.516,4.512,4.516,2
20140801|2014-02-26 14:30,26,4.5,4.503,4.492,4.492,26
20140801|2014-02-26 15:00,26,4.492,4.492,4.49,4.49,7
20140801|2014-02-26 15:30,26,4.483,4.483,4.483,4.483,2
20140801|2014-02-26 17:30,27,4.503,4.503,4.503,4.503,5
20140801|2014-02-27 02:00,27,4.487,4.487,4.487,4.487,1
20140801|2014-02-27 03:00,27,4.464,4.464,4.464,4.464,1
20140801|2014-02-27 03:30,27,4.47,4.47,4.47,4.47,1
20140801|2014-02-27 05:30,27,4.469,4.469,4.469,4.469,2
20140801|2014-02-27 06:30,27,4.466,4.466,4.459,4.459,10
20140801|2014-02-27 07:00,27,4.496,4.503,4.482,4.491,36
20140801|2014-02-27 07:30,27,4.476,4.476,4.448,4.455,101
20140801|2014-02-27 08:00,27,4.456,4.492,4.456,4.491,108
20140801|2014-02-27 08:30,27,4.508,4.508,4.504,4.508,18
20140801|2014-02-27 09:00,27,4.507,4.51,4.488,4.488,83
20140801|2014-02-27 09:30,27,4.514,4.551,4.513,4.515,96
20140801|2014-02-27 10:00,27,4.515,4.517,4.494,4.513,97
20140801|2014-02-27 10:30,27,4.534,4.534,4.512,4.522,43
20140801|2014-02-27 11:00,27,4.515,4.538,4.515,4.538,12
20140801|2014-02-27 11:30,27,4.52,4.52,4.52,4.52,3
20140801|2014-02-27 12:00,27,4.555,4.555,4.555,4.555,2
20140801|2014-02-27 12:30,27,4.535,4.536,4.51,4.519,14
20140801|2014-02-27 13:00,27,4.514,4.514,4.514,4.514,1
20140801|2014-02-27 13:30,27,4.513,4.516,4.513,4.516,3
20140801|2014-02-27 14:00,27,4.519,4.519,4.492,4.503,25
20140801|2014-02-27 14:30,27,4.485,4.485,4.485,4.485,1
20140801|2014-02-27 19:30,28,4.499,4.499,4.499,4.499,1
20140801|2014-02-28 05:30,28,4.466,4.466,4.466,4.466,1
20140801|2014-02-28 06:30,28,4.483,4.5,4.483,4.5,2
20140801|2014-02-28 07:00,28,4.505,4.545,4.505,4.535,40
20140801|2014-02-28 07:30,28,4.531,4.536,4.5,4.533,45
20140801|2014-02-28 08:00,28,4.56,4.582,4.553,4.554,55
20140801|2014-02-28 08:30,28,4.546,4.573,4.544,4.566,166
20140801|2014-02-28 09:00,28,4.581,4.59,4.575,4.59,39
20140801|2014-02-28 09:30,28,4.59,4.608,4.59,4.605,20
20140801|2014-02-28 10:00,28,4.606,4.606,4.601,4.601,16
20140801|2014-02-28 10:30,28,4.602,4.603,4.591,4.591,26
20140801|2014-02-28 11:00,28,4.597,4.603,4.588,4.588,29
20140801|2014-02-28 11:30,28,4.606,4.606,4.6,4.6,11
20140801|2014-02-28 12:00,28,4.618,4.62,4.617,4.62,12
20140801|2014-02-28 12:30,28,4.62,4.625,4.62,4.623,11
20140801|2014-02-28 13:00,28,4.613,4.614,4.58,4.58,70
20140801|2014-02-28 13:30,28,4.579,4.58,4.577,4.579,11
20140801|2014-02-28 14:00,28,4.578,4.585,4.573,4.58,27
20140801|2014-02-28 14:30,28,4.581,4.588,4.575,4.575,20
20140801|2014-02-28 15:00,28,4.588,4.588,4.583,4.583,2
20140801|2014-03-02 17:00,3,4.619,4.655,4.619,4.655,3
20140801|2014-03-02 22:00,3,4.658,4.658,4.658,4.658,2
20140801|2014-03-02 22:30,3,4.662,4.662,4.662,4.662,2
20140801|2014-03-02 23:00,3,4.657,4.657,4.657,4.657,1
20140801|2014-03-03 00:00,3,4.664,4.664,4.664,4.664,1
20140801|2014-03-03 00:30,3,4.645,4.645,4.645,4.645,1
20140801|2014-03-03 01:00,3,4.654,4.654,4.654,4.654,1
20140801|2014-03-03 03:00,3,4.668,4.668,4.668,4.668,1
20140801|2014-03-03 04:30,3,4.655,4.655,4.645,4.645,3
20140801|2014-03-03 05:00,3,4.653,4.66,4.653,4.66,2
20140801|2014-03-03 05:30,3,4.665,4.674,4.665,4.674,2
20140801|2014-03-03 06:30,3,4.639,4.664,4.632,4.664,18
20140801|2014-03-03 07:00,3,4.67,4.671,4.652,4.653,24
20140801|2014-03-03 07:30,3,4.647,4.665,4.64,4.65,128
20140801|2014-03-03 08:00,3,4.647,4.662,4.605,4.605,245
20140801|2014-03-03 08:30,3,4.599,4.634,4.566,4.566,143
20140801|2014-03-03 09:00,3,4.551,4.567,4.537,4.567,109
20140801|2014-03-03 09:30,3,4.559,4.56,4.521,4.527,170
20140801|2014-03-03 10:00,3,4.537,4.559,4.536,4.559,18
20140801|2014-03-03 10:30,3,4.556,4.556,4.547,4.551,20
20140801|2014-03-03 11:00,3,4.553,4.562,4.547,4.562,33
20140801|2014-03-03 11:30,3,4.566,4.566,4.566,4.566,9
20140801|2014-03-03 12:00,3,4.545,4.545,4.527,4.527,12
20140801|2014-03-03 12:30,3,4.52,4.527,4.512,4.527,40
20140801|2014-03-03 13:00,3,4.54,4.54,4.492,4.492,78
20140801|2014-03-03 13:30,3,4.499,4.499,4.482,4.495,50
20140801|2014-03-03 14:00,3,4.483,4.497,4.476,4.497,12
20140801|2014-03-03 14:30,3,4.501,4.501,4.501,4.501,3
20140801|2014-03-03 15:00,3,4.502,4.509,4.502,4.508,61
20140801|2014-03-04 04:00,4,4.511,4.511,4.511,4.511,1
20140801|2014-03-04 05:30,4,4.53,4.53,4.53,4.53,1
20140801|2014-03-04 06:00,4,4.55,4.55,4.549,4.549,2
20140801|2014-03-04 07:00,4,4.563,4.573,4.553,4.566,32
20140801|2014-03-04 07:30,4,4.571,4.595,4.565,4.59,51
20140801|2014-03-04 08:00,4,4.584,4.618,4.581,4.595,51
20140801|2014-03-04 08:30,4,4.57,4.57,4.549,4.558,61
20140801|2014-03-04 09:00,4,4.573,4.582,4.572,4.582,36
20140801|2014-03-04 09:30,4,4.583,4.59,4.565,4.565,149
20140801|2014-03-04 10:00,4,4.564,4.567,4.544,4.544,139
20140801|2014-03-04 10:30,4,4.546,4.561,4.535,4.54,35
20140801|2014-03-04 11:00,4,4.536,4.536,4.521,4.53,63
20140801|2014-03-04 11:30,4,4.555,4.57,4.555,4.57,53
20140801|2014-03-04 12:00,4,4.575,4.586,4.575,4.586,17
20140801|2014-03-04 12:30,4,4.585,4.615,4.585,4.597,72
20140801|2014-03-04 13:00,4,4.602,4.619,4.592,4.619,26
20140801|2014-03-04 13:30,4,4.619,4.62,4.606,4.606,12
20140801|2014-03-04 14:00,4,4.595,4.595,4.595,4.595,1
20140801|2014-03-04 14:30,4,4.584,4.589,4.584,4.587,22
20140801|2014-03-04 15:00,4,4.587,4.587,4.586,4.587,20
20140801|2014-03-04 15:30,4,4.601,4.604,4.601,4.604,3
20140801|2014-03-04 16:00,4,4.603,4.61,4.603,4.61,5
20140801|2014-03-04 19:30,5,4.604,4.604,4.604,4.604,1
20140801|2014-03-04 21:00,5,4.635,4.635,4.635,4.635,1
20140801|2014-03-05 03:00,5,4.623,4.623,4.623,4.623,1
20140801|2014-03-05 06:00,5,4.592,4.592,4.592,4.592,1
20140801|2014-03-05 06:30,5,4.595,4.595,4.594,4.594,9
20140801|2014-03-05 07:00,5,4.597,4.618,4.588,4.607,29
20140801|2014-03-05 07:30,5,4.591,4.611,4.588,4.597,40
20140801|2014-03-05 08:00,5,4.593,4.598,4.57,4.57,73
20140801|2014-03-05 08:30,5,4.597,4.625,4.597,4.625,35
20140801|2014-03-05 09:00,5,4.612,4.612,4.591,4.591,18
20140801|2014-03-05 09:30,5,4.594,4.616,4.594,4.594,26
20140801|2014-03-05 10:00,5,4.605,4.605,4.605,4.605,8
20140801|2014-03-05 10:30,5,4.579,4.581,4.574,4.575,17
20140801|2014-03-05 11:00,5,4.563,4.563,4.535,4.556,60
20140801|2014-03-05 11:30,5,4.555,4.569,4.54,4.54,19
20140801|2014-03-05 12:00,5,4.53,4.537,4.525,4.525,22
20140801|2014-03-05 12:30,5,4.514,4.535,4.514,4.535,27
20140801|2014-03-05 13:00,5,4.528,4.532,4.521,4.521,27
20140801|2014-03-05 13:30,5,4.539,4.55,4.539,4.541,18
20140801|2014-03-05 14:00,5,4.555,4.555,4.551,4.555,25
20140801|2014-03-05 14:30,5,4.571,4.572,4.566,4.567,5
20140801|2014-03-05 15:00,5,4.558,4.56,4.558,4.56,8
20140801|2014-03-05 15:30,5,4.558,4.558,4.554,4.554,2
20140801|2014-03-06 05:00,6,4.556,4.556,4.556,4.556,1
20140801|2014-03-06 06:00,6,4.547,4.547,4.547,4.547,1
20140801|2014-03-06 07:00,6,4.575,4.575,4.543,4.557,6
20140801|2014-03-06 07:30,6,4.547,4.568,4.53,4.531,33
20140801|2014-03-06 08:00,6,4.522,4.542,4.521,4.536,30
20140801|2014-03-06 08:30,6,4.568,4.572,4.559,4.57,28
20140801|2014-03-06 09:00,6,4.565,4.567,4.542,4.542,28
20140801|2014-03-06 09:30,6,4.575,4.66,4.563,4.66,94
20140801|2014-03-06 10:00,6,4.642,4.643,4.626,4.631,24
20140801|2014-03-06 10:30,6,4.627,4.646,4.612,4.62,28
20140801|2014-03-06 11:00,6,4.619,4.636,4.619,4.622,18
20140801|2014-03-06 11:30,6,4.598,4.607,4.598,4.607,9
20140801|2014-03-06 12:00,6,4.6,4.618,4.6,4.612,14
20140801|2014-03-06 12:30,6,4.629,4.629,4.626,4.626,10
20140801|2014-03-06 13:00,6,4.615,4.645,4.613,4.645,78
20140801|2014-03-06 13:30,6,4.642,4.644,4.633,4.637,29
20140801|2014-03-06 14:00,6,4.637,4.637,4.637,4.637,5
20140801|2014-03-06 14:30,6,4.63,4.63,4.63,4.63,4
20140801|2014-03-06 15:00,6,4.624,4.626,4.624,4.625,58
20140801|2014-03-06 15:30,6,4.616,4.62,4.616,4.617,17
20140801|2014-03-06 16:00,6,4.617,4.619,4.614,4.614,10
20140801|2014-03-06 17:30,7,4.622,4.625,4.622,4.625,5
20140801|2014-03-06 19:00,7,4.629,4.629,4.629,4.629,5
20140801|2014-03-06 19:30,7,4.628,4.628,4.628,4.628,1
20140801|2014-03-06 20:00,7,4.633,4.636,4.631,4.636,9
20140801|2014-03-06 22:30,7,4.639,4.645,4.639,4.645,15
20140801|2014-03-06 23:00,7,4.639,4.645,4.639,4.645,17
20140801|2014-03-06 23:30,7,4.636,4.636,4.636,4.636,1
20140801|2014-03-07 02:00,7,4.625,4.625,4.617,4.617,7
20140801|2014-03-07 05:30,7,4.65,4.65,4.65,4.65,25
20140801|2014-03-07 07:00,7,4.616,4.616,4.598,4.603,23
20140801|2014-03-07 07:30,7,4.599,4.632,4.593,4.624,47
20140801|2014-03-07 08:00,7,4.599,4.624,4.599,4.624,32
20140801|2014-03-07 08:30,7,4.64,4.64,4.637,4.637,13
20140801|2014-03-07 09:00,7,4.619,4.619,4.617,4.617,7
20140801|2014-03-07 09:30,7,4.62,4.641,4.618,4.641,17
20140801|2014-03-07 10:00,7,4.633,4.633,4.626,4.626,15
20140801|2014-03-07 10:30,7,4.635,4.635,4.604,4.604,15
20140801|2014-03-07 11:00,7,4.617,4.619,4.617,4.619,16
20140801|2014-03-07 11:30,7,4.611,4.611,4.605,4.609,76
20140801|2014-03-07 12:00,7,4.61,4.61,4.61,4.61,4
20140801|2014-03-07 13:00,7,4.6,4.624,4.575,4.624,45
20140801|2014-03-07 13:30,7,4.612,4.615,4.612,4.615,10
20140801|2014-03-07 14:00,7,4.61,4.61,4.608,4.61,4
20140801|2014-03-07 14:30,7,4.604,4.604,4.604,4.604,1
20140801|2014-03-07 15:30,7,4.611,4.611,4.611,4.611,1
20140801|2014-03-09 17:00,10,4.608,4.608,4.598,4.598,25
20140801|2014-03-09 23:00,10,4.6,4.6,4.6,4.6,1
20140801|2014-03-09 23:30,10,4.6,4.6,4.6,4.6,4
20140801|2014-03-10 00:30,10,4.58,4.58,4.58,4.58,2
20140801|2014-03-10 02:30,10,4.578,4.578,4.571,4.571,2
20140801|2014-03-10 05:00,10,4.655,4.698,4.655,4.692,59
20140801|2014-03-10 05:30,10,4.7,4.7,4.678,4.678,3
20140801|2014-03-10 06:00,10,4.678,4.68,4.651,4.68,9
20140801|2014-03-10 06:30,10,4.68,4.68,4.68,4.68,5
20140801|2014-03-10 07:00,10,4.675,4.696,4.668,4.696,46
20140801|2014-03-10 07:30,10,4.675,4.688,4.665,4.672,30
20140801|2014-03-10 08:00,10,4.64,4.662,4.599,4.6,66
20140801|2014-03-10 08:30,10,4.594,4.596,4.586,4.586,25
20140801|2014-03-10 09:00,10,4.582,4.582,4.57,4.575,9
20140801|2014-03-10 10:00,10,4.639,4.654,4.639,4.644,51
20140801|2014-03-10 10:30,10,4.639,4.64,4.623,4.623,137
20140801|2014-03-10 11:00,10,4.623,4.623,4.617,4.617,2
20140801|2014-03-10 11:30,10,4.622,4.63,4.618,4.618,4
20140801|2014-03-10 12:00,10,4.617,4.618,4.617,4.618,6
20140801|2014-03-10 12:30,10,4.579,4.583,4.576,4.578,17
20140801|2014-03-10 13:00,10,4.574,4.632,4.574,4.631,69
20140801|2014-03-10 13:30,10,4.62,4.625,4.62,4.625,2
20140801|2014-03-10 14:00,10,4.621,4.625,4.621,4.625,15
20140801|2014-03-10 15:00,10,4.628,4.628,4.627,4.627,6
20140801|2014-03-10 16:00,10,4.638,4.638,4.633,4.633,3
20140801|2014-03-10 17:00,11,4.636,4.636,4.629,4.629,2
20140801|2014-03-10 17:30,11,4.626,4.638,4.626,4.638,2
20140801|2014-03-10 18:30,11,4.638,4.638,4.638,4.638,1
20140801|2014-03-10 19:00,11,4.641,4.641,4.639,4.639,2
20140801|2014-03-10 20:00,11,4.646,4.646,4.646,4.646,4
20140801|2014-03-10 20:30,11,4.643,4.643,4.637,4.637,5
20140801|2014-03-10 21:00,11,4.639,4.643,4.639,4.643,3
20140801|2014-03-10 22:00,11,4.644,4.644,4.641,4.642,6
20140801|2014-03-10 22:30,11,4.642,4.645,4.642,4.645,5
20140801|2014-03-11 01:30,11,4.656,4.66,4.655,4.66,4
20140801|2014-03-11 06:00,11,4.629,4.64,4.629,4.64,8
20140801|2014-03-11 07:00,11,4.645,4.654,4.645,4.647,9
20140801|2014-03-11 07:30,11,4.613,4.613,4.606,4.611,23
20140801|2014-03-11 08:00,11,4.614,4.629,4.592,4.597,79
20140801|2014-03-11 08:30,11,4.592,4.623,4.591,4.623,55
20140801|2014-03-11 09:00,11,4.627,4.627,4.602,4.614,34
20140801|2014-03-11 09:30,11,4.592,4.592,4.572,4.585,12
20140801|2014-03-11 10:00,11,4.587,4.6,4.575,4.6,22
20140801|2014-03-11 10:30,11,4.602,4.602,4.57,4.57,29
20140801|2014-03-11 11:00,11,4.584,4.591,4.583,4.591,6
20140801|2014-03-11 11:30,11,4.603,4.603,4.584,4.584,2
20140801|2014-03-11 12:00,11,4.598,4.602,4.594,4.594,30
20140801|2014-03-11 12:30,11,4.594,4.594,4.594,4.594,1
20140801|2014-03-11 13:00,11,4.593,4.603,4.592,4.603,10
20140801|2014-03-11 13:30,11,4.59,4.595,4.59,4.595,3
20140801|2014-03-11 14:00,11,4.6,4.6,4.6,4.6,1
20140801|2014-03-11 14:30,11,4.59,4.59,4.59,4.59,2
20140801|2014-03-11 15:00,11,4.577,4.577,4.574,4.574,8
20140801|2014-03-11 15:30,11,4.588,4.588,4.588,4.588,5
20140801|2014-03-11 16:00,11,4.596,4.596,4.591,4.591,9
20140801|2014-03-11 19:30,12,4.588,4.588,4.588,4.588,1
20140801|2014-03-11 20:00,12,4.592,4.592,4.592,4.592,1
20140801|2014-03-11 20:30,12,4.593,4.593,4.593,4.593,1
20140801|2014-03-11 21:30,12,4.596,4.596,4.595,4.595,6
20140801|2014-03-11 22:00,12,4.595,4.598,4.595,4.598,4
20140801|2014-03-11 23:00,12,4.606,4.606,4.606,4.606,1
20140801|2014-03-12 00:30,12,4.614,4.614,4.614,4.614,1
20140801|2014-03-12 01:30,12,4.617,4.617,4.617,4.617,1
20140801|2014-03-12 02:00,12,4.618,4.618,4.617,4.617,3
20140801|2014-03-12 02:30,12,4.617,4.617,4.616,4.616,2
20140801|2014-03-12 03:00,12,4.612,4.612,4.6,4.606,37
20140801|2014-03-12 03:30,12,4.594,4.598,4.594,4.598,7
20140801|2014-03-12 04:00,12,4.611,4.611,4.611,4.611,3
20140801|2014-03-12 04:30,12,4.606,4.607,4.606,4.607,5
20140801|2014-03-12 06:30,12,4.589,4.591,4.576,4.58,14
20140801|2014-03-12 07:30,12,4.568,4.585,4.567,4.575,30
20140801|2014-03-12 08:00,12,4.573,4.584,4.469,4.491,182
20140801|2014-03-12 08:30,12,4.499,4.51,4.495,4.504,75
20140801|2014-03-12 09:00,12,4.506,4.532,4.503,4.515,61
20140801|2014-03-12 09:30,12,4.512,4.523,4.511,4.522,23
20140801|2014-03-12 10:00,12,4.525,4.53,4.514,4.525,48
20140801|2014-03-12 10:30,12,4.53,4.54,4.53,4.534,65
20140801|2014-03-12 11:00,12,4.528,4.534,4.517,4.517,14
20140801|2014-03-12 11:30,12,4.54,4.54,4.525,4.525,11
20140801|2014-03-12 12:30,12,4.54,4.541,4.54,4.541,25
20140801|2014-03-12 13:00,12,4.546,4.546,4.499,4.502,96
20140801|2014-03-12 13:30,12,4.503,4.517,4.503,4.517,28
20140801|2014-03-12 14:00,12,4.508,4.508,4.508,4.508,1
20140801|2014-03-12 14:30,12,4.508,4.508,4.508,4.508,2
20140801|2014-03-12 15:00,12,4.515,4.515,4.5,4.502,68
20140801|2014-03-12 20:00,13,4.496,4.496,4.496,4.496,1
20140801|2014-03-12 21:00,13,4.49,4.49,4.49,4.49,5
20140801|2014-03-12 22:00,13,4.48,4.48,4.48,4.48,2
20140801|2014-03-12 22:30,13,4.48,4.505,4.48,4.505,5
20140801|2014-03-12 23:30,13,4.505,4.505,4.505,4.505,46
20140801|2014-03-13 01:30,13,4.48,4.48,4.48,4.48,1
20140801|2014-03-13 02:00,13,4.474,4.474,4.474,4.474,2
20140801|2014-03-13 05:30,13,4.455,4.455,4.455,4.455,1
20140801|2014-03-13 07:00,13,4.455,4.462,4.451,4.458,28
20140801|2014-03-13 07:30,13,4.458,4.475,4.446,4.446,42
20140801|2014-03-13 08:00,13,4.452,4.452,4.435,4.445,196
20140801|2014-03-13 08:30,13,4.455,4.471,4.45,4.454,163
20140801|2014-03-13 09:00,13,4.449,4.463,4.446,4.463,176
20140801|2014-03-13 09:30,13,4.428,4.479,4.422,4.476,142
20140801|2014-03-13 10:00,13,4.475,4.478,4.473,4.473,15
20140801|2014-03-13 10:30,13,4.464,4.464,4.46,4.46,9
20140801|2014-03-13 11:00,13,4.464,4.464,4.449,4.457,86
20140801|2014-03-13 11:30,13,4.455,4.458,4.435,4.446,133
20140801|2014-03-13 12:00,13,4.439,4.443,4.427,4.427,18
20140801|2014-03-13 12:30,13,4.424,4.424,4.405,4.423,66
20140801|2014-03-13 13:00,13,4.41,4.421,4.398,4.42,71
20140801|2014-03-13 13:30,13,4.424,4.428,4.424,4.424,41
20140801|2014-03-13 14:00,13,4.423,4.425,4.414,4.414,21
20140801|2014-03-13 14:30,13,4.423,4.423,4.423,4.423,1
20140801|2014-03-13 15:00,13,4.431,4.431,4.428,4.429,20
20140801|2014-03-13 15:30,13,4.429,4.429,4.429,4.429,8
20140801|2014-03-13 18:30,14,4.393,4.393,4.39,4.39,3
20140801|2014-03-14 01:30,14,4.4,4.4,4.4,4.4,5
20140801|2014-03-14 02:30,14,4.39,4.39,4.39,4.39,2
20140801|2014-03-14 04:30,14,4.39,4.39,4.39,4.39,1
20140801|2014-03-14 06:00,14,4.39,4.39,4.39,4.39,1
20140801|2014-03-14 06:30,14,4.397,4.412,4.397,4.41,6
20140801|2014-03-14 07:00,14,4.424,4.43,4.424,4.429,7
20140801|2014-03-14 08:00,14,4.415,4.462,4.415,4.452,588
20140801|2014-03-14 08:30,14,4.453,4.461,4.439,4.439,64
20140801|2014-03-14 09:00,14,4.438,4.455,4.438,4.455,26
20140801|2014-03-14 09:30,14,4.456,4.461,4.452,4.46,29
20140801|2014-03-14 10:00,14,4.461,4.461,4.443,4.443,18
20140801|2014-03-14 10:30,14,4.437,4.437,4.435,4.436,30
20140801|2014-03-14 11:00,14,4.428,4.43,4.422,4.43,50
20140801|2014-03-14 11:30,14,4.455,4.456,4.455,4.456,5
20140801|2014-03-14 12:00,14,4.464,4.467,4.463,4.467,20
20140801|2014-03-14 12:30,14,4.467,4.472,4.466,4.472,19
20140801|2014-03-14 13:00,14,4.471,4.471,4.464,4.464,10
20140801|2014-03-14 13:30,14,4.468,4.469,4.466,4.466,3
20140801|2014-03-14 14:00,14,4.464,4.469,4.464,4.469,5
20140801|2014-03-14 14:30,14,4.465,4.465,4.464,4.464,5
20140801|2014-03-14 15:00,14,4.466,4.467,4.466,4.467,5
20140801|2014-03-14 15:30,14,4.464,4.464,4.464,4.464,2
20140801|2014-03-16 17:00,17,4.507,4.551,4.507,4.536,69
20140801|2014-03-16 17:30,17,4.519,4.531,4.513,4.513,17
20140801|2014-03-16 18:00,17,4.512,4.512,4.512,4.512,1
20140801|2014-03-16 18:30,17,4.517,4.517,4.511,4.511,5
20140801|2014-03-16 19:00,17,4.513,4.518,4.511,4.511,31
20140801|2014-03-16 19:30,17,4.516,4.516,4.509,4.509,46
20140801|2014-03-16 20:00,17,4.512,4.514,4.509,4.509,10
20140801|2014-03-16 20:30,17,4.509,4.514,4.508,4.508,19
20140801|2014-03-16 21:00,17,4.508,4.514,4.508,4.51,19
20140801|2014-03-16 21:30,17,4.514,4.517,4.511,4.515,32
20140801|2014-03-16 23:00,17,4.519,4.525,4.519,4.525,6
20140801|2014-03-16 23:30,17,4.53,4.53,4.53,4.53,2
20140801|2014-03-17 05:00,17,4.541,4.541,4.541,4.541,2
20140801|2014-03-17 05:30,17,4.541,4.543,4.541,4.541,119
20140801|2014-03-17 06:00,17,4.541,4.546,4.541,4.543,105
20140801|2014-03-17 06:30,17,4.532,4.532,4.532,4.532,2
20140801|2014-03-17 07:00,17,4.532,4.546,4.531,4.535,17
20140801|2014-03-17 07:30,17,4.536,4.565,4.535,4.565,120
20140801|2014-03-17 08:00,17,4.574,4.576,4.559,4.56,103
20140801|2014-03-17 08:30,17,4.551,4.561,4.548,4.561,36
20140801|2014-03-17 09:00,17,4.563,4.565,4.545,4.545,36
20140801|2014-03-17 09:30,17,4.55,4.556,4.548,4.555,21
20140801|2014-03-17 10:00,17,4.545,4.549,4.541,4.549,10
20140801|2014-03-17 11:00,17,4.562,4.565,4.562,4.565,7
20140801|2014-03-17 11:30,17,4.562,4.568,4.562,4.564,26
20140801|2014-03-17 12:00,17,4.573,4.573,4.563,4.563,6
20140801|2014-03-17 12:30,17,4.55,4.55,4.546,4.546,28
20140801|2014-03-17 13:00,17,4.553,4.562,4.546,4.547,43
20140801|2014-03-17 13:30,17,4.548,4.552,4.54,4.541,53
20140801|2014-03-17 14:00,17,4.536,4.536,4.536,4.536,1
20140801|2014-03-17 14:30,17,4.538,4.538,4.533,4.534,8
20140801|2014-03-17 15:00,17,4.535,4.547,4.535,4.547,23
20140801|2014-03-17 15:30,17,4.55,4.55,4.538,4.538,24
20140801|2014-03-17 16:00,17,4.535,4.535,4.535,4.535,1
20140801|2014-03-18 06:30,18,4.529,4.529,4.516,4.516,2
20140801|2014-03-18 07:00,18,4.513,4.513,4.496,4.501,16
20140801|2014-03-18 07:30,18,4.501,4.533,4.499,4.524,56
20140801|2014-03-18 08:00,18,4.502,4.515,4.494,4.515,64
20140801|2014-03-18 08:30,18,4.515,4.526,4.513,4.523,78
20140801|2014-03-18 09:00,18,4.526,4.526,4.503,4.503,29
20140801|2014-03-18 09:30,18,4.512,4.513,4.511,4.511,4
20140801|2014-03-18 10:00,18,4.499,4.517,4.499,4.517,63
20140801|2014-03-18 10:30,18,4.504,4.504,4.504,4.504,2
20140801|2014-03-18 11:00,18,4.516,4.516,4.514,4.514,22
20140801|2014-03-18 11:30,18,4.51,4.52,4.51,4.52,42
20140801|2014-03-18 12:30,18,4.515,4.515,4.51,4.51,5
20140801|2014-03-18 13:00,18,4.485,4.494,4.485,4.491,71
20140801|2014-03-18 13:30,18,4.49,4.494,4.49,4.494,5
20140801|2014-03-18 15:00,18,4.491,4.498,4.491,4.498,35
20140801|2014-03-18 15:30,18,4.5,4.5,4.489,4.497,78
20140801|2014-03-18 16:00,18,4.498,4.502,4.498,4.502,5
20140801|2014-03-18 18:00,19,4.487,4.491,4.487,4.491,8
20140801|2014-03-18 18:30,19,4.491,4.492,4.491,4.492,20
20140801|2014-03-18 20:00,19,4.499,4.499,4.499,4.499,1
20140801|2014-03-18 20:30,19,4.502,4.502,4.502,4.502,2
20140801|2014-03-18 21:30,19,4.501,4.504,4.501,4.504,10
20140801|2014-03-18 22:00,19,4.502,4.508,4.502,4.508,9
20140801|2014-03-18 22:30,19,4.509,4.512,4.509,4.512,2
20140801|2014-03-18 23:00,19,4.51,4.51,4.491,4.501,36
20140801|2014-03-18 23:30,19,4.493,4.495,4.486,4.491,57
20140801|2014-03-19 00:00,19,4.486,4.491,4.486,4.489,32
20140801|2014-03-19 00:30,19,4.49,4.494,4.486,4.494,17
20140801|2014-03-19 01:00,19,4.49,4.49,4.49,4.49,1
20140801|2014-03-19 01:30,19,4.495,4.501,4.495,4.501,13
20140801|2014-03-19 03:30,19,4.502,4.502,4.502,4.502,1
20140801|2014-03-19 05:00,19,4.507,4.507,4.507,4.507,1
20140801|2014-03-19 06:30,19,4.532,4.535,4.532,4.535,40
20140801|2014-03-19 07:00,19,4.539,4.539,4.524,4.529,5
20140801|2014-03-19 07:30,19,4.529,4.53,4.496,4.501,49
20140801|2014-03-19 08:00,19,4.495,4.499,4.474,4.474,143
20140801|2014-03-19 08:30,19,4.463,4.483,4.463,4.483,9
20140801|2014-03-19 09:00,19,4.469,4.472,4.469,4.472,11
20140801|2014-03-19 09:30,19,4.469,4.49,4.469,4.49,9
20140801|2014-03-19 10:00,19,4.48,4.484,4.48,4.482,5
20140801|2014-03-19 10:30,19,4.484,4.503,4.484,4.503,17
20140801|2014-03-19 11:00,19,4.504,4.516,4.504,4.509,21
20140801|2014-03-19 11:30,19,4.513,4.52,4.513,4.52,26
20140801|2014-03-19 12:00,19,4.52,4.521,4.512,4.512,25
20140801|2014-03-19 12:30,19,4.504,4.504,4.504,4.504,5
20140801|2014-03-19 13:00,19,4.496,4.524,4.496,4.524,19
20140801|2014-03-19 13:30,19,4.522,4.524,4.517,4.517,21
20140801|2014-03-19 14:00,19,4.522,4.522,4.522,4.522,8
20140801|2014-03-19 14:30,19,4.514,4.515,4.51,4.51,19
20140801|2014-03-19 15:00,19,4.512,4.514,4.506,4.511,29
20140801|2014-03-19 15:30,19,4.512,4.512,4.508,4.51,27
20140801|2014-03-20 02:30,20,4.483,4.483,4.483,4.483,1
20140801|2014-03-20 03:00,20,4.48,4.481,4.48,4.481,4
20140801|2014-03-20 04:00,20,4.45,4.45,4.45,4.45,5
20140801|2014-03-20 04:30,20,4.466,4.466,4.466,4.466,1
20140801|2014-03-20 05:00,20,4.449,4.449,4.449,4.449,1
20140801|2014-03-20 05:30,20,4.429,4.429,4.429,4.429,1
20140801|2014-03-20 06:00,20,4.436,4.436,4.436,4.436,1
20140801|2014-03-20 06:30,20,4.455,4.455,4.455,4.455,1
20140801|2014-03-20 07:00,20,4.446,4.448,4.416,4.427,154
20140801|2014-03-20 07:30,20,4.436,4.441,4.436,4.441,2
20140801|2014-03-20 08:00,20,4.43,4.462,4.424,4.462,46
20140801|2014-03-20 08:30,20,4.455,4.483,4.45,4.475,54
20140801|2014-03-20 09:00,20,4.476,4.485,4.476,4.482,25
20140801|2014-03-20 09:30,20,4.473,4.473,4.41,4.431,42
20140801|2014-03-20 10:00,20,4.426,4.439,4.423,4.438,11
20140801|2014-03-20 10:30,20,4.432,4.44,4.432,4.44,20
20140801|2014-03-20 11:00,20,4.439,4.439,4.421,4.423,68
20140801|2014-03-20 11:30,20,4.424,4.424,4.405,4.418,161
20140801|2014-03-20 12:00,20,4.414,4.414,4.401,4.406,72
20140801|2014-03-20 12:30,20,4.409,4.414,4.406,4.407,75
20140801|2014-03-20 13:00,20,4.407,4.432,4.406,4.413,121
20140801|2014-03-20 13:30,20,4.415,4.418,4.412,4.417,41
20140801|2014-03-20 14:00,20,4.417,4.42,4.417,4.42,11
20140801|2014-03-20 14:30,20,4.421,4.422,4.421,4.421,12
20140801|2014-03-20 15:00,20,4.428,4.428,4.428,4.428,25
20140801|2014-03-20 15:30,20,4.425,4.425,4.423,4.423,21
20140801|2014-03-20 16:00,20,4.421,4.426,4.421,4.426,4
20140801|2014-03-20 17:00,21,4.426,4.426,4.424,4.424,11
20140801|2014-03-20 23:30,21,4.371,4.372,4.358,4.369,12
20140801|2014-03-21 00:00,21,4.375,4.375,4.375,4.375,1
20140801|2014-03-21 02:00,21,4.383,4.383,4.375,4.375,2
20140801|2014-03-21 02:30,21,4.375,4.375,4.375,4.375,1
20140801|2014-03-21 03:30,21,4.395,4.395,4.395,4.395,1
20140801|2014-03-21 04:30,21,4.41,4.412,4.409,4.412,18
20140801|2014-03-21 05:00,21,4.39,4.39,4.39,4.39,1
20140801|2014-03-21 05:30,21,4.425,4.425,4.414,4.414,10
20140801|2014-03-21 06:30,21,4.401,4.401,4.401,4.401,1
20140801|2014-03-21 07:00,21,4.376,4.387,4.365,4.365,143
20140801|2014-03-21 07:30,21,4.366,4.384,4.36,4.366,90
20140801|2014-03-21 08:00,21,4.368,4.37,4.357,4.368,128
20140801|2014-03-21 08:30,21,4.367,4.374,4.366,4.369,186
20140801|2014-03-21 09:00,21,4.369,4.378,4.363,4.363,112
20140801|2014-03-21 09:30,21,4.364,4.365,4.345,4.354,59
20140801|2014-03-21 10:00,21,4.356,4.37,4.351,4.37,71
20140801|2014-03-21 10:30,21,4.37,4.38,4.366,4.377,56
20140801|2014-03-21 11:00,21,4.377,4.378,4.365,4.37,13
20140801|2014-03-21 11:30,21,4.377,4.38,4.377,4.38,109
20140801|2014-03-21 12:00,21,4.376,4.379,4.363,4.363,40
20140801|2014-03-21 12:30,21,4.365,4.368,4.364,4.365,16
20140801|2014-03-21 13:00,21,4.369,4.37,4.36,4.364,196
20140801|2014-03-21 13:30,21,4.369,4.371,4.368,4.368,73
20140801|2014-03-21 14:00,21,4.363,4.368,4.363,4.368,18
20140801|2014-03-21 14:30,21,4.366,4.366,4.366,4.366,9
20140801|2014-03-21 15:00,21,4.371,4.371,4.371,4.371,5
20140801|2014-03-23 17:00,24,4.37,4.383,4.37,4.38,27
20140801|2014-03-23 17:30,24,4.385,4.385,4.376,4.381,66
20140801|2014-03-23 18:00,24,4.381,4.383,4.376,4.381,23
20140801|2014-03-23 19:30,24,4.39,4.39,4.39,4.39,1
20140801|2014-03-23 23:30,24,4.391,4.391,4.391,4.391,1
20140801|2014-03-24 00:30,24,4.393,4.393,4.393,4.393,1
20140801|2014-03-24 03:30,24,4.387,4.387,4.387,4.387,1
20140801|2014-03-24 05:00,24,4.384,4.384,4.384,4.384,1
20140801|2014-03-24 06:00,24,4.393,4.393,4.379,4.388,3
20140801|2014-03-24 06:30,24,4.374,4.374,4.373,4.373,2
20140801|2014-03-24 07:00,24,4.393,4.399,4.376,4.382,50
20140801|2014-03-24 07:30,24,4.385,4.391,4.378,4.384,37
20140801|2014-03-24 08:00,24,4.378,4.386,4.326,4.348,244
20140801|2014-03-24 08:30,24,4.343,4.36,4.34,4.355,21
20140801|2014-03-24 09:00,24,4.35,4.352,4.35,4.35,25
20140801|2014-03-24 09:30,24,4.35,4.357,4.349,4.357,14
20140801|2014-03-24 10:00,24,4.351,4.356,4.351,4.356,14
20140801|2014-03-24 10:30,24,4.354,4.354,4.351,4.351,5
20140801|2014-03-24 11:00,24,4.346,4.35,4.346,4.35,7
20140801|2014-03-24 11:30,24,4.346,4.346,4.334,4.341,49
20140801|2014-03-24 12:00,24,4.342,4.342,4.324,4.327,65
20140801|2014-03-24 12:30,24,4.331,4.341,4.331,4.34,61
20140801|2014-03-24 13:00,24,4.337,4.34,4.327,4.34,21
20140801|2014-03-24 13:30,24,4.351,4.351,4.346,4.346,8
20140801|2014-03-24 14:30,24,4.356,4.358,4.355,4.355,14
20140801|2014-03-24 15:00,24,4.356,4.356,4.354,4.354,9
20140801|2014-03-24 15:30,24,4.353,4.354,4.351,4.351,25
20140801|2014-03-24 16:00,24,4.35,4.35,4.348,4.348,10
20140801|2014-03-24 17:00,25,4.337,4.356,4.337,4.354,5
20140801|2014-03-24 18:00,25,4.356,4.356,4.356,4.356,1
20140801|2014-03-24 20:30,25,4.36,4.36,4.36,4.36,1
20140801|2014-03-24 23:30,25,4.35,4.353,4.349,4.352,33
20140801|2014-03-25 02:00,25,4.35,4.355,4.35,4.355,10
20140801|2014-03-25 03:00,25,4.367,4.367,4.365,4.365,8
20140801|2014-03-25 03:30,25,4.362,4.362,4.362,4.362,1
20140801|2014-03-25 04:00,25,4.363,4.364,4.363,4.364,7
20140801|2014-03-25 04:30,25,4.363,4.366,4.361,4.364,42
20140801|2014-03-25 05:30,25,4.38,4.38,4.379,4.379,8
20140801|2014-03-25 06:00,25,4.39,4.391,4.39,4.391,6
20140801|2014-03-25 06:30,25,4.398,4.398,4.391,4.391,3
20140801|2014-03-25 07:00,25,4.428,4.431,4.421,4.421,62
20140801|2014-03-25 07:30,25,4.419,4.425,4.408,4.425,136
20140801|2014-03-25 08:00,25,4.422,4.451,4.417,4.445,94
20140801|2014-03-25 08:30,25,4.441,4.441,4.432,4.434,16
20140801|2014-03-25 09:00,25,4.435,4.438,4.432,4.434,33
20140801|2014-03-25 09:30,25,4.435,4.444,4.435,4.44,51
20140801|2014-03-25 10:00,25,4.444,4.45,4.442,4.448,37
20140801|2014-03-25 10:30,25,4.448,4.448,4.438,4.438,7
20140801|2014-03-25 11:00,25,4.444,4.446,4.444,4.445,16
20140801|2014-03-25 11:30,25,4.45,4.45,4.444,4.447,51
20140801|2014-03-25 12:00,25,4.449,4.477,4.449,4.475,72
20140801|2014-03-25 12:30,25,4.477,4.477,4.455,4.475,69
20140801|2014-03-25 13:00,25,4.475,4.48,4.47,4.48,32
20140801|2014-03-25 13:30,25,4.469,4.474,4.468,4.473,39
20140801|2014-03-25 14:00,25,4.473,4.479,4.473,4.478,10
20140801|2014-03-25 14:30,25,4.48,4.48,4.474,4.474,3
20140801|2014-03-25 15:00,25,4.463,4.474,4.463,4.474,8
20140801|2014-03-26 00:30,26,4.461,4.461,4.461,4.461,1
20140801|2014-03-26 01:00,26,4.427,4.427,4.42,4.42,3
20140801|2014-03-26 03:00,26,4.432,4.432,4.432,4.432,1
20140801|2014-03-26 06:30,26,4.466,4.47,4.466,4.47,23
20140801|2014-03-26 07:00,26,4.471,4.478,4.434,4.435,183
20140801|2014-03-26 07:30,26,4.434,4.464,4.431,4.464,58
20140801|2014-03-26 08:00,26,4.459,4.459,4.434,4.445,108
20140801|2014-03-26 08:30,26,4.447,4.447,4.429,4.43,153
20140801|2014-03-26 09:00,26,4.423,4.428,4.42,4.428,59
20140801|2014-03-26 09:30,26,4.428,4.438,4.425,4.434,39
20140801|2014-03-26 10:00,26,4.434,4.434,4.422,4.434,28
20140801|2014-03-26 10:30,26,4.435,4.435,4.428,4.428,52
20140801|2014-03-26 11:00,26,4.435,4.445,4.435,4.443,8
20140801|2014-03-26 11:30,26,4.453,4.465,4.453,4.465,72
20140801|2014-03-26 12:00,26,4.473,4.485,4.473,4.476,4
20140801|2014-03-26 12:30,26,4.468,4.468,4.46,4.46,11
20140801|2014-03-26 13:00,26,4.463,4.479,4.439,4.455,80
20140801|2014-03-26 13:30,26,4.45,4.452,4.45,4.452,9
20140801|2014-03-26 14:00,26,4.455,4.455,4.455,4.455,2
20140801|2014-03-26 14:30,26,4.452,4.453,4.445,4.445,13
20140801|2014-03-26 15:00,26,4.451,4.451,4.451,4.451,2
20140801|2014-03-26 20:00,27,4.459,4.459,4.459,4.459,4
20140801|2014-03-26 20:30,27,4.457,4.457,4.457,4.457,5
20140801|2014-03-26 22:00,27,4.46,4.46,4.46,4.46,1
20140801|2014-03-27 01:00,27,4.444,4.444,4.444,4.444,1
20140801|2014-03-27 04:00,27,4.433,4.436,4.433,4.436,2
20140801|2014-03-27 04:30,27,4.441,4.455,4.441,4.453,16
20140801|2014-03-27 05:00,27,4.453,4.453,4.453,4.453,2
20140801|2014-03-27 06:00,27,4.455,4.455,4.455,4.455,1
20140801|2014-03-27 06:30,27,4.465,4.468,4.463,4.466,18
20140801|2014-03-27 07:00,27,4.468,4.47,4.449,4.451,41
20140801|2014-03-27 07:30,27,4.45,4.451,4.444,4.446,53
20140801|2014-03-27 08:00,27,4.449,4.494,4.449,4.493,164
20140801|2014-03-27 08:30,27,4.492,4.492,4.479,4.483,86
20140801|2014-03-27 09:00,27,4.48,4.482,4.478,4.482,26
20140801|2014-03-27 09:30,27,4.507,4.549,4.507,4.541,140
20140801|2014-03-27 10:00,27,4.54,4.54,4.534,4.534,35
20140801|2014-03-27 10:30,27,4.535,4.539,4.524,4.535,106
20140801|2014-03-27 11:00,27,4.525,4.525,4.504,4.509,46
20140801|2014-03-27 11:30,27,4.505,4.531,4.5,4.531,40
20140801|2014-03-27 12:00,27,4.533,4.545,4.529,4.543,68
20140801|2014-03-27 12:30,27,4.543,4.591,4.54,4.589,173
20140801|2014-03-27 13:00,27,4.599,4.626,4.588,4.597,317
20140801|2014-03-27 13:30,27,4.583,4.591,4.58,4.588,17
20140801|2014-03-27 14:00,27,4.585,4.585,4.581,4.585,6
20140801|2014-03-27 14:30,27,4.575,4.575,4.571,4.573,5
20140801|2014-03-27 15:00,27,4.572,4.58,4.572,4.576,46
20140801|2014-03-27 15:30,27,4.583,4.583,4.578,4.578,4
20140801|2014-03-27 16:00,27,4.579,4.579,4.577,4.577,10
20140801|2014-03-27 17:00,28,4.594,4.594,4.584,4.592,5
20140801|2014-03-27 18:00,28,4.606,4.606,4.604,4.604,2
20140801|2014-03-27 18:30,28,4.603,4.603,4.603,4.603,1
20140801|2014-03-27 19:00,28,4.6,4.601,4.6,4.601,2
20140801|2014-03-27 20:30,28,4.603,4.603,4.603,4.603,1
20140801|2014-03-27 21:00,28,4.595,4.595,4.595,4.595,1
20140801|2014-03-27 21:30,28,4.6,4.6,4.6,4.6,1
20140801|2014-03-28 01:30,28,4.615,4.615,4.615,4.615,1
20140801|2014-03-28 03:30,28,4.591,4.591,4.591,4.591,1
20140801|2014-03-28 04:00,28,4.583,4.583,4.583,4.583,1
20140801|2014-03-28 04:30,28,4.591,4.591,4.591,4.591,1
20140801|2014-03-28 05:00,28,4.57,4.57,4.57,4.57,2
20140801|2014-03-28 06:00,28,4.573,4.573,4.568,4.568,2
20140801|2014-03-28 06:30,28,4.555,4.555,4.555,4.555,1
20140801|2014-03-28 07:30,28,4.558,4.611,4.558,4.611,3
20140801|2014-03-28 08:00,28,4.622,4.622,4.592,4.592,68
20140801|2014-03-28 08:30,28,4.593,4.596,4.558,4.558,83
20140801|2014-03-28 09:00,28,4.564,4.57,4.55,4.55,70
20140801|2014-03-28 09:30,28,4.554,4.557,4.547,4.555,45
20140801|2014-03-28 10:00,28,4.56,4.564,4.548,4.564,76
20140801|2014-03-28 10:30,28,4.564,4.587,4.564,4.583,52
20140801|2014-03-28 11:00,28,4.581,4.581,4.564,4.564,9
20140801|2014-03-28 11:30,28,4.569,4.572,4.569,4.572,6
20140801|2014-03-28 12:00,28,4.56,4.571,4.555,4.568,75
20140801|2014-03-28 12:30,28,4.569,4.569,4.559,4.565,79
20140801|2014-03-28 13:00,28,4.566,4.566,4.558,4.56,30
20140801|2014-03-28 13:30,28,4.551,4.551,4.551,4.551,1
20140801|2014-03-28 14:00,28,4.553,4.553,4.553,4.553,2
20140801|2014-03-28 15:30,28,4.553,4.554,4.553,4.554,5
20140801|2014-03-30 17:00,31,4.554,4.554,4.554,4.554,1
20140801|2014-03-31 03:30,31,4.515,4.515,4.515,4.515,1
20140801|2014-03-31 04:00,31,4.514,4.514,4.514,4.514,1
20140801|2014-03-31 04:30,31,4.525,4.525,4.525,4.525,10
20140801|2014-03-31 05:00,31,4.528,4.53,4.528,4.53,11
20140801|2014-03-31 06:00,31,4.515,4.515,4.515,4.515,1
20140801|2014-03-31 06:30,31,4.517,4.517,4.517,4.517,1
20140801|2014-03-31 07:00,31,4.525,4.551,4.525,4.551,39
20140801|2014-03-31 07:30,31,4.528,4.542,4.528,4.535,30
20140801|2014-03-31 08:00,31,4.526,4.526,4.428,4.437,187
20140801|2014-03-31 08:30,31,4.436,4.455,4.435,4.435,98
20140801|2014-03-31 09:00,31,4.434,4.449,4.425,4.425,161
20140801|2014-03-31 09:30,31,4.426,4.426,4.413,4.418,32
20140801|2014-03-31 10:00,31,4.417,4.422,4.41,4.422,41
20140801|2014-03-31 10:30,31,4.415,4.416,4.409,4.413,10
20140801|2014-03-31 11:00,31,4.415,4.418,4.409,4.417,59
20140801|2014-03-31 11:30,31,4.414,4.432,4.414,4.429,127
20140801|2014-03-31 12:00,31,4.424,4.432,4.417,4.417,35
20140801|2014-03-31 12:30,31,4.415,4.429,4.412,4.429,117
20140801|2014-03-31 13:00,31,4.429,4.448,4.413,4.44,335
20140801|2014-03-31 13:30,31,4.443,4.444,4.438,4.443,29
20140801|2014-03-31 14:30,31,4.444,4.445,4.444,4.445,2
20140801|2014-03-31 15:00,31,4.452,4.453,4.44,4.44,95
20140801|2014-03-31 15:30,31,4.437,4.44,4.436,4.44,22
20140801|2014-03-31 17:00,1,4.44,4.44,4.436,4.436,10
20140801|2014-03-31 17:30,1,4.44,4.44,4.436,4.436,7
20140801|2014-03-31 18:00,1,4.436,4.445,4.436,4.44,16
20140801|2014-03-31 19:00,1,4.441,4.441,4.436,4.436,10
20140801|2014-03-31 19:30,1,4.44,4.44,4.43,4.433,16
20140801|2014-03-31 20:00,1,4.432,4.434,4.429,4.429,20
20140801|2014-03-31 20:30,1,4.429,4.43,4.429,4.43,10
20140801|2014-03-31 21:00,1,4.428,4.433,4.428,4.428,14
20140801|2014-03-31 22:00,1,4.43,4.434,4.429,4.429,8
20140801|2014-03-31 22:30,1,4.429,4.429,4.426,4.426,16
20140801|2014-04-01 01:00,1,4.442,4.442,4.442,4.442,1
20140801|2014-04-01 05:30,1,4.458,4.458,4.458,4.458,1
20140801|2014-04-01 07:00,1,4.435,4.435,4.395,4.421,39
20140801|2014-04-01 07:30,1,4.41,4.42,4.385,4.385,59
20140801|2014-04-01 08:00,1,4.394,4.4,4.374,4.395,252
20140801|2014-04-01 08:30,1,4.395,4.405,4.386,4.4,39
20140801|2014-04-01 09:00,1,4.397,4.397,4.377,4.378,49
20140801|2014-04-01 09:30,1,4.38,4.382,4.374,4.382,61
20140801|2014-04-01 10:00,1,4.383,4.386,4.379,4.38,92
20140801|2014-04-01 10:30,1,4.38,4.382,4.357,4.357,168
20140801|2014-04-01 11:00,1,4.359,4.362,4.35,4.358,244
20140801|2014-04-01 11:30,1,4.356,4.362,4.349,4.357,90
20140801|2014-04-01 12:00,1,4.357,4.365,4.357,4.36,92
20140801|2014-04-01 12:30,1,4.36,4.362,4.352,4.361,100
20140801|2014-04-01 13:00,1,4.357,4.373,4.345,4.348,185
20140801|2014-04-01 13:30,1,4.353,4.356,4.352,4.353,29
20140801|2014-04-01 14:00,1,4.355,4.355,4.355,4.355,8
20140801|2014-04-01 14:30,1,4.35,4.35,4.349,4.349,24
20140801|2014-04-01 15:00,1,4.346,4.346,4.34,4.34,11
20140801|2014-04-01 15:30,1,4.337,4.337,4.336,4.336,8
20140801|2014-04-01 16:00,1,4.33,4.33,4.33,4.33,30
20140801|2014-04-01 17:00,2,4.331,4.331,4.32,4.323,40
20140801|2014-04-01 19:00,2,4.319,4.319,4.319,4.319,1
20140801|2014-04-02 03:00,2,4.315,4.319,4.315,4.319,2
20140801|2014-04-02 05:30,2,4.31,4.31,4.305,4.307,10
20140801|2014-04-02 06:00,2,4.305,4.306,4.3,4.306,18
20140801|2014-04-02 06:30,2,4.314,4.314,4.314,4.314,1
20140801|2014-04-02 07:00,2,4.326,4.333,4.315,4.317,36
20140801|2014-04-02 07:30,2,4.331,4.383,4.331,4.383,134
20140801|2014-04-02 08:00,2,4.385,4.405,4.384,4.405,188
20140801|2014-04-02 08:30,2,4.406,4.406,4.395,4.404,25
20140801|2014-04-02 09:00,2,4.405,4.43,4.405,4.426,46
20140801|2014-04-02 09:30,2,4.429,4.429,4.409,4.413,211
20140801|2014-04-02 10:00,2,4.418,4.428,4.418,4.428,66
20140801|2014-04-02 10:30,2,4.418,4.418,4.409,4.413,68
20140801|2014-04-02 11:00,2,4.416,4.425,4.416,4.425,18
20140801|2014-04-02 11:30,2,4.425,4.427,4.419,4.419,39
20140801|2014-04-02 12:00,2,4.418,4.44,4.418,4.439,86
20140801|2014-04-02 12:30,2,4.444,4.449,4.44,4.449,9
20140801|2014-04-02 13:00,2,4.45,4.45,4.432,4.437,47
20140801|2014-04-02 13:30,2,4.43,4.437,4.43,4.435,18
20140801|2014-04-02 14:00,2,4.435,4.435,4.435,4.435,1
20140801|2014-04-02 14:30,2,4.439,4.439,4.438,4.438,8
20140801|2014-04-02 15:00,2,4.436,4.436,4.433,4.433,7
20140801|2014-04-02 16:00,2,4.433,4.433,4.433,4.433,1
20140801|2014-04-02 18:30,3,4.446,4.446,4.446,4.446,4
20140801|2014-04-02 23:30,3,4.422,4.422,4.422,4.422,1
20140801|2014-04-03 00:00,3,4.427,4.427,4.427,4.427,1
20140801|2014-04-03 04:00,3,4.403,4.403,4.403,4.403,1
20140801|2014-04-03 05:00,3,4.386,4.386,4.386,4.386,1
20140801|2014-04-03 06:00,3,4.394,4.417,4.394,4.417,16
20140801|2014-04-03 06:30,3,4.446,4.46,4.446,4.46,17
20140801|2014-04-03 07:00,3,4.46,4.476,4.451,4.476,73
20140801|2014-04-03 07:30,3,4.476,4.48,4.472,4.478,50
20140801|2014-04-03 08:00,3,4.475,4.488,4.47,4.481,42
20140801|2014-04-03 08:30,3,4.481,4.481,4.463,4.465,59
20140801|2014-04-03 09:00,3,4.466,4.476,4.463,4.476,32
20140801|2014-04-03 09:30,3,4.44,4.475,4.436,4.475,46
20140801|2014-04-03 10:00,3,4.477,4.5,4.476,4.495,369
20140801|2014-04-03 10:30,3,4.495,4.51,4.492,4.505,69
20140801|2014-04-03 11:00,3,4.515,4.522,4.513,4.522,36
20140801|2014-04-03 11:30,3,4.51,4.516,4.504,4.506,50
20140801|2014-04-03 12:00,3,4.505,4.519,4.504,4.518,78
20140801|2014-04-03 12:30,3,4.52,4.525,4.516,4.525,55
20140801|2014-04-03 13:00,3,4.53,4.546,4.529,4.535,96
20140801|2014-04-03 13:30,3,4.536,4.536,4.522,4.522,19
20140801|2014-04-03 14:00,3,4.514,4.515,4.51,4.51,11
20140801|2014-04-03 14:30,3,4.507,4.51,4.501,4.501,20
20140801|2014-04-03 15:00,3,4.5,4.5,4.499,4.499,5
20140801|2014-04-03 15:30,3,4.5,4.501,4.497,4.497,24
20140801|2014-04-03 23:30,4,4.501,4.501,4.501,4.501,1
20140801|2014-04-04 00:00,4,4.51,4.51,4.51,4.51,1
20140801|2014-04-04 03:00,4,4.504,4.504,4.504,4.504,1
20140801|2014-04-04 04:00,4,4.479,4.479,4.478,4.478,8
20140801|2014-04-04 04:30,4,4.478,4.479,4.478,4.479,3
20140801|2014-04-04 06:00,4,4.49,4.49,4.488,4.488,8
20140801|2014-04-04 06:30,4,4.491,4.498,4.491,4.495,32
20140801|2014-04-04 07:00,4,4.495,4.512,4.495,4.505,26
20140801|2014-04-04 07:30,4,4.511,4.512,4.511,4.512,2
20140801|2014-04-04 08:00,4,4.502,4.514,4.485,4.51,113
20140801|2014-04-04 08:30,4,4.505,4.537,4.505,4.524,107
20140801|2014-04-04 09:00,4,4.533,4.537,4.513,4.514,145
20140801|2014-04-04 09:30,4,4.514,4.519,4.5,4.5,40
20140801|2014-04-04 10:00,4,4.5,4.508,4.486,4.508,27
20140801|2014-04-04 10:30,4,4.51,4.511,4.51,4.51,30
20140801|2014-04-04 11:00,4,4.513,4.519,4.511,4.519,28
20140801|2014-04-04 11:30,4,4.52,4.52,4.511,4.512,20
20140801|2014-04-04 12:00,4,4.512,4.515,4.51,4.513,41
20140801|2014-04-04 12:30,4,4.511,4.511,4.5,4.5,12
20140801|2014-04-04 13:00,4,4.5,4.516,4.499,4.499,34
20140801|2014-04-04 13:30,4,4.498,4.499,4.489,4.489,45
20140801|2014-04-04 14:30,4,4.486,4.486,4.486,4.486,1
20140801|2014-04-04 15:00,4,4.492,4.492,4.492,4.492,2
20140801|2014-04-06 23:30,7,4.522,4.522,4.522,4.522,1
20140801|2014-04-07 00:30,7,4.527,4.527,4.527,4.527,1
20140801|2014-04-07 03:30,7,4.544,4.559,4.544,4.559,8
20140801|2014-04-07 04:00,7,4.561,4.561,4.561,4.561,1
20140801|2014-04-07 05:00,7,4.557,4.557,4.557,4.557,1
20140801|2014-04-07 06:00,7,4.548,4.558,4.548,4.558,2
20140801|2014-04-07 06:30,7,4.557,4.571,4.557,4.571,4
20140801|2014-04-07 07:00,7,4.568,4.568,4.547,4.553,17
20140801|2014-04-07 07:30,7,4.55,4.561,4.55,4.56,58
20140801|2014-04-07 08:00,7,4.567,4.584,4.565,4.565,63
20140801|2014-04-07 08:30,7,4.563,4.563,4.541,4.547,188
20140801|2014-04-07 09:00,7,4.555,4.56,4.536,4.559,47
20140801|2014-04-07 09:30,7,4.559,4.566,4.556,4.565,46
20140801|2014-04-07 10:00,7,4.567,4.576,4.563,4.57,30
20140801|2014-04-07 10:30,7,4.571,4.571,4.554,4.557,55
20140801|2014-04-07 11:00,7,4.558,4.56,4.55,4.56,29
20140801|2014-04-07 11:30,7,4.565,4.575,4.565,4.575,21
20140801|2014-04-07 12:00,7,4.577,4.581,4.574,4.581,59
20140801|2014-04-07 12:30,7,4.581,4.581,4.568,4.571,38
20140801|2014-04-07 13:00,7,4.548,4.552,4.528,4.533,149
20140801|2014-04-07 13:30,7,4.537,4.544,4.536,4.544,36
20140801|2014-04-07 14:00,7,4.527,4.544,4.527,4.544,3
20140801|2014-04-07 14:30,7,4.547,4.547,4.547,4.547,1
20140801|2014-04-07 15:30,7,4.528,4.528,4.528,4.528,2
20140801|2014-04-07 23:30,8,4.545,4.555,4.545,4.554,9
20140801|2014-04-08 00:00,8,4.557,4.557,4.557,4.557,1
20140801|2014-04-08 00:30,8,4.543,4.543,4.543,4.543,1
20140801|2014-04-08 01:00,8,4.549,4.549,4.549,4.549,1
20140801|2014-04-08 01:30,8,4.543,4.543,4.543,4.543,1
20140801|2014-04-08 02:00,8,4.566,4.566,4.56,4.56,2
20140801|2014-04-08 03:30,8,4.57,4.57,4.57,4.57,1
20140801|2014-04-08 06:30,8,4.557,4.557,4.555,4.555,2
20140801|2014-04-08 07:00,8,4.538,4.54,4.524,4.54,32
20140801|2014-04-08 07:30,8,4.552,4.552,4.544,4.546,28
20140801|2014-04-08 08:00,8,4.549,4.583,4.549,4.574,139
20140801|2014-04-08 08:30,8,4.574,4.596,4.574,4.596,60
20140801|2014-04-08 09:00,8,4.589,4.601,4.589,4.59,30
20140801|2014-04-08 09:30,8,4.589,4.589,4.58,4.58,24
20140801|2014-04-08 10:00,8,4.577,4.59,4.577,4.581,45
20140801|2014-04-08 10:30,8,4.581,4.593,4.58,4.589,26
20140801|2014-04-08 11:00,8,4.586,4.586,4.586,4.586,1
20140801|2014-04-08 11:30,8,4.595,4.6,4.592,4.594,45
20140801|2014-04-08 12:00,8,4.592,4.595,4.587,4.589,26
20140801|2014-04-08 12:30,8,4.589,4.592,4.584,4.584,32
20140801|2014-04-08 13:00,8,4.58,4.586,4.576,4.581,42
20140801|2014-04-08 13:30,8,4.585,4.585,4.585,4.585,5
20140801|2014-04-08 14:00,8,4.584,4.586,4.583,4.586,28
20140801|2014-04-08 14:30,8,4.584,4.586,4.582,4.586,31
20140801|2014-04-08 15:30,8,4.581,4.581,4.581,4.581,2
20140801|2014-04-08 23:30,9,4.598,4.598,4.598,4.598,1
20140801|2014-04-09 01:00,9,4.592,4.592,4.592,4.592,1
20140801|2014-04-09 05:00,9,4.573,4.573,4.573,4.573,1
20140801|2014-04-09 05:30,9,4.573,4.573,4.564,4.57,3
20140801|2014-04-09 06:00,9,4.567,4.575,4.567,4.575,3
20140801|2014-04-09 06:30,9,4.594,4.594,4.594,4.594,1
20140801|2014-04-09 07:00,9,4.596,4.617,4.596,4.614,38
20140801|2014-04-09 07:30,9,4.615,4.619,4.611,4.616,49
20140801|2014-04-09 08:00,9,4.614,4.614,4.542,4.56,97
20140801|2014-04-09 08:30,9,4.562,4.582,4.562,4.57,19
20140801|2014-04-09 09:00,9,4.57,4.593,4.56,4.591,28
20140801|2014-04-09 09:30,9,4.595,4.61,4.595,4.598,43
20140801|2014-04-09 10:00,9,4.596,4.6,4.587,4.589,28
20140801|2014-04-09 10:30,9,4.595,4.601,4.589,4.601,29
20140801|2014-04-09 11:00,9,4.601,4.603,4.598,4.602,11
20140801|2014-04-09 11:30,9,4.603,4.608,4.602,4.602,24
20140801|2014-04-09 12:00,9,4.603,4.609,4.599,4.607,45
20140801|2014-04-09 12:30,9,4.611,4.626,4.609,4.621,60
20140801|2014-04-09 13:00,9,4.61,4.622,4.61,4.616,77
20140801|2014-04-09 13:30,9,4.615,4.615,4.606,4.606,60
20140801|2014-04-09 14:30,9,4.607,4.61,4.607,4.61,17
20140801|2014-04-09 15:00,9,4.604,4.604,4.592,4.595,4
20140801|2014-04-09 15:30,9,4.601,4.601,4.601,4.601,1
20140801|2014-04-09 23:30,10,4.609,4.609,4.609,4.609,1
20140801|2014-04-10 01:00,10,4.611,4.611,4.611,4.611,1
20140801|2014-04-10 05:00,10,4.578,4.578,4.577,4.577,5
20140801|2014-04-10 05:30,10,4.575,4.575,4.575,4.575,1
20140801|2014-04-10 06:00,10,4.574,4.579,4.574,4.579,2
20140801|2014-04-10 06:30,10,4.581,4.593,4.581,4.593,3
20140801|2014-04-10 07:00,10,4.595,4.595,4.587,4.587,7
20140801|2014-04-10 07:30,10,4.582,4.591,4.571,4.576,34
20140801|2014-04-10 08:00,10,4.574,4.594,4.574,4.585,301
20140801|2014-04-10 08:30,10,4.584,4.584,4.568,4.568,26
20140801|2014-04-10 09:00,10,4.57,4.585,4.569,4.575,27
20140801|2014-04-10 09:30,10,4.627,4.728,4.623,4.713,386
20140801|2014-04-10 10:00,10,4.711,4.717,4.696,4.708,50
20140801|2014-04-10 10:30,10,4.695,4.7,4.695,4.697,27
20140801|2014-04-10 11:00,10,4.695,4.708,4.695,4.707,113
20140801|2014-04-10 11:30,10,4.71,4.711,4.7,4.7,3
20140801|2014-04-10 12:00,10,4.707,4.713,4.704,4.705,198
20140801|2014-04-10 12:30,10,4.71,4.721,4.71,4.719,68
20140801|2014-04-10 13:00,10,4.719,4.722,4.704,4.704,48
20140801|2014-04-10 13:30,10,4.698,4.698,4.689,4.689,33
20140801|2014-04-10 14:00,10,4.689,4.689,4.683,4.684,18
20140801|2014-04-10 14:30,10,4.678,4.678,4.677,4.678,7
20140801|2014-04-10 15:00,10,4.68,4.68,4.68,4.68,25
20140801|2014-04-10 15:30,10,4.678,4.678,4.678,4.678,1
20140801|2014-04-10 17:00,11,4.681,4.681,4.677,4.677,3
20140801|2014-04-10 19:00,11,4.689,4.692,4.689,4.692,55
20140801|2014-04-10 19:30,11,4.692,4.692,4.692,4.692,6
20140801|2014-04-10 20:00,11,4.692,4.692,4.692,4.692,23
20140801|2014-04-10 20:30,11,4.692,4.692,4.692,4.692,6
20140801|2014-04-10 21:00,11,4.692,4.692,4.692,4.692,2
20140801|2014-04-10 21:30,11,4.704,4.704,4.704,4.704,1
20140801|2014-04-10 23:30,11,4.711,4.711,4.711,4.711,1
20140801|2014-04-11 03:00,11,4.716,4.716,4.716,4.716,1
20140801|2014-04-11 05:00,11,4.692,4.692,4.692,4.692,18
20140801|2014-04-11 05:30,11,4.692,4.694,4.692,4.692,46
20140801|2014-04-11 06:00,11,4.692,4.7,4.692,4.698,3
20140801|2014-04-11 06:30,11,4.692,4.692,4.69,4.69,28
20140801|2014-04-11 07:00,11,4.69,4.692,4.683,4.692,30
20140801|2014-04-11 07:30,11,4.692,4.698,4.684,4.695,71
20140801|2014-04-11 08:00,11,4.697,4.711,4.681,4.684,208
20140801|2014-04-11 08:30,11,4.681,4.681,4.663,4.663,190
20140801|2014-04-11 09:00,11,4.655,4.673,4.655,4.667,25
20140801|2014-04-11 09:30,11,4.677,4.677,4.664,4.664,17
20140801|2014-04-11 10:00,11,4.668,4.679,4.666,4.675,74
20140801|2014-04-11 10:30,11,4.675,4.681,4.675,4.676,90
20140801|2014-04-11 11:00,11,4.676,4.684,4.676,4.681,152
20140801|2014-04-11 11:30,11,4.683,4.693,4.683,4.689,140
20140801|2014-04-11 12:00,11,4.692,4.7,4.688,4.69,137
20140801|2014-04-11 12:30,11,4.683,4.692,4.683,4.688,50
20140801|2014-04-11 13:00,11,4.69,4.695,4.671,4.672,117
20140801|2014-04-11 13:30,11,4.668,4.67,4.668,4.67,37
20140801|2014-04-11 14:00,11,4.673,4.673,4.673,4.673,1
20140801|2014-04-11 14:30,11,4.672,4.672,4.672,4.672,3
20140801|2014-04-13 20:30,14,4.676,4.676,4.676,4.676,2
20140801|2014-04-13 23:00,14,4.67,4.67,4.67,4.67,2
20140801|2014-04-13 23:30,14,4.686,4.686,4.686,4.686,1
20140801|2014-04-14 01:30,14,4.676,4.676,4.676,4.676,1
20140801|2014-04-14 05:30,14,4.672,4.672,4.672,4.672,1
20140801|2014-04-14 06:00,14,4.666,4.666,4.655,4.655,10
20140801|2014-04-14 06:30,14,4.642,4.642,4.642,4.642,1
20140801|2014-04-14 07:00,14,4.619,4.619,4.614,4.614,3
20140801|2014-04-14 07:30,14,4.609,4.613,4.609,4.613,10
20140801|2014-04-14 08:00,14,4.614,4.625,4.596,4.596,172
20140801|2014-04-14 08:30,14,4.605,4.618,4.605,4.618,3
20140801|2014-04-14 09:00,14,4.623,4.623,4.615,4.618,13
20140801|2014-04-14 09:30,14,4.616,4.616,4.609,4.609,18
20140801|2014-04-14 10:00,14,4.608,4.621,4.603,4.621,32
20140801|2014-04-14 10:30,14,4.601,4.616,4.601,4.614,22
20140801|2014-04-14 11:00,14,4.619,4.626,4.602,4.626,152
20140801|2014-04-14 11:30,14,4.617,4.62,4.617,4.62,12
20140801|2014-04-14 12:00,14,4.616,4.616,4.616,4.616,1
20140801|2014-04-14 12:30,14,4.614,4.614,4.61,4.613,4
20140801|2014-04-14 13:00,14,4.614,4.621,4.612,4.621,53
20140801|2014-04-14 13:30,14,4.62,4.621,4.618,4.618,22
20140801|2014-04-14 14:00,14,4.62,4.62,4.615,4.616,10
20140801|2014-04-14 14:30,14,4.614,4.617,4.612,4.617,26
20140801|2014-04-14 15:00,14,4.618,4.618,4.617,4.617,2
20140801|2014-04-14 15:30,14,4.618,4.627,4.618,4.627,6
20140801|2014-04-14 23:30,15,4.615,4.615,4.615,4.615,1
20140801|2014-04-15 01:30,15,4.619,4.619,4.619,4.619,1
20140801|2014-04-15 03:00,15,4.607,4.607,4.607,4.607,10
20140801|2014-04-15 05:30,15,4.614,4.614,4.614,4.614,1
20140801|2014-04-15 06:00,15,4.603,4.603,4.597,4.597,2
20140801|2014-04-15 06:30,15,4.593,4.593,4.593,4.593,1
20140801|2014-04-15 07:00,15,4.604,4.65,4.604,4.65,8
20140801|2014-04-15 07:30,15,4.659,4.659,4.647,4.647,41
20140801|2014-04-15 08:00,15,4.655,4.67,4.638,4.648,94
20140801|2014-04-15 08:30,15,4.649,4.669,4.649,4.668,200
20140801|2014-04-15 09:00,15,4.669,4.681,4.655,4.657,79
20140801|2014-04-15 09:30,15,4.658,4.666,4.641,4.647,120
20140801|2014-04-15 10:00,15,4.644,4.662,4.644,4.661,63
20140801|2014-04-15 10:30,15,4.661,4.661,4.644,4.644,28
20140801|2014-04-15 11:00,15,4.64,4.64,4.591,4.598,75
20140801|2014-04-15 11:30,15,4.606,4.614,4.603,4.614,28
20140801|2014-04-15 12:00,15,4.62,4.62,4.612,4.615,22
20140801|2014-04-15 12:30,15,4.615,4.622,4.615,4.621,14
20140801|2014-04-15 13:00,15,4.619,4.625,4.615,4.624,34
20140801|2014-04-15 13:30,15,4.619,4.621,4.619,4.621,7
20140801|2014-04-15 14:30,15,4.624,4.628,4.624,4.627,10
20140801|2014-04-15 23:30,16,4.597,4.597,4.597,4.597,1
20140801|2014-04-16 03:00,16,4.61,4.616,4.603,4.603,13
20140801|2014-04-16 03:30,16,4.598,4.598,4.597,4.597,5
20140801|2014-04-16 05:00,16,4.61,4.61,4.61,4.61,1
20140801|2014-04-16 06:00,16,4.633,4.633,4.633,4.633,1
20140801|2014-04-16 06:30,16,4.656,4.656,4.656,4.656,1
20140801|2014-04-16 07:00,16,4.654,4.654,4.641,4.641,46
20140801|2014-04-16 08:00,16,4.613,4.623,4.602,4.604,76
20140801|2014-04-16 08:30,16,4.61,4.622,4.6,4.609,29
20140801|2014-04-16 09:00,16,4.607,4.616,4.601,4.613,75
20140801|2014-04-16 09:30,16,4.612,4.619,4.611,4.614,72
20140801|2014-04-16 10:00,16,4.615,4.616,4.596,4.6,140
20140801|2014-04-16 10:30,16,4.596,4.607,4.595,4.607,53
20140801|2014-04-16 11:00,16,4.616,4.618,4.614,4.616,75
20140801|2014-04-16 11:30,16,4.609,4.61,4.602,4.602,39
20140801|2014-04-16 12:00,16,4.605,4.606,4.598,4.6,109
20140801|2014-04-16 12:30,16,4.6,4.6,4.598,4.598,5
20140801|2014-04-16 13:00,16,4.585,4.595,4.584,4.584,165
20140801|2014-04-16 13:30,16,4.589,4.59,4.589,4.589,11
20140801|2014-04-16 14:00,16,4.595,4.595,4.595,4.595,5
20140801|2014-04-16 15:00,16,4.594,4.594,4.593,4.593,11
20140801|2014-04-16 22:00,17,4.599,4.599,4.599,4.599,1
20140801|2014-04-16 23:00,17,4.599,4.599,4.598,4.598,3
20140801|2014-04-16 23:30,17,4.61,4.61,4.61,4.61,1
20140801|2014-04-17 03:00,17,4.617,4.619,4.617,4.619,5
20140801|2014-04-17 06:00,17,4.599,4.616,4.599,4.616,4
20140801|2014-04-17 06:30,17,4.615,4.615,4.615,4.615,1
20140801|2014-04-17 07:00,17,4.6,4.6,4.578,4.587,5
20140801|2014-04-17 07:30,17,4.588,4.602,4.588,4.602,7
20140801|2014-04-17 08:00,17,4.596,4.596,4.566,4.566,33
20140801|2014-04-17 08:30,17,4.57,4.573,4.542,4.548,61
20140801|2014-04-17 09:00,17,4.547,4.571,4.547,4.571,20
20140801|2014-04-17 09:30,17,4.58,4.75,4.58,4.721,688
20140801|2014-04-17 10:00,17,4.731,4.738,4.724,4.732,28
20140801|2014-04-17 10:30,17,4.732,4.756,4.731,4.754,182
20140801|2014-04-17 11:00,17,4.754,4.764,4.754,4.764,26
20140801|2014-04-17 11:30,17,4.77,4.77,4.748,4.748,45
20140801|2014-04-17 12:00,17,4.744,4.75,4.741,4.75,31
20140801|2014-04-17 12:30,17,4.753,4.753,4.75,4.75,22
20140801|2014-04-17 13:00,17,4.75,4.776,4.75,4.772,197
20140801|2014-04-17 13:30,17,4.771,4.775,4.77,4.77,58
20140801|2014-04-17 14:00,17,4.765,4.768,4.765,4.768,9
20140801|2014-04-17 14:30,17,4.776,4.776,4.762,4.762,16
20140801|2014-04-17 15:00,17,4.767,4.771,4.767,4.77,5
20140801|2014-04-17 15:30,17,4.768,4.775,4.768,4.775,3
20140801|2014-04-20 17:00,21,4.781,4.808,4.781,4.781,37
20140801|2014-04-20 21:30,21,4.772,4.772,4.772,4.772,1
20140801|2014-04-21 03:30,21,4.786,4.786,4.786,4.786,1
20140801|2014-04-21 06:00,21,4.792,4.802,4.792,4.801,7
20140801|2014-04-21 07:00,21,4.806,4.817,4.806,4.817,6
20140801|2014-04-21 07:30,21,4.814,4.814,4.797,4.797,18
20140801|2014-04-21 08:00,21,4.797,4.802,4.773,4.785,137
20140801|2014-04-21 08:30,21,4.783,4.808,4.773,4.802,86
20140801|2014-04-21 09:00,21,4.798,4.799,4.754,4.757,77
20140801|2014-04-21 09:30,21,4.769,4.775,4.759,4.771,11
20140801|2014-04-21 10:00,21,4.777,4.78,4.763,4.769,33
20140801|2014-04-21 10:30,21,4.752,4.752,4.749,4.749,11
20140801|2014-04-21 11:30,21,4.763,4.775,4.763,4.775,40
20140801|2014-04-21 12:00,21,4.755,4.755,4.755,4.755,1
20140801|2014-04-21 12:30,21,4.752,4.753,4.746,4.746,34
20140801|2014-04-21 13:00,21,4.756,4.758,4.733,4.733,42
20140801|2014-04-21 13:30,21,4.734,4.741,4.729,4.741,36
20140801|2014-04-21 14:00,21,4.737,4.739,4.737,4.739,45
20140801|2014-04-21 14:30,21,4.739,4.739,4.739,4.739,1
20140801|2014-04-21 16:00,21,4.724,4.724,4.724,4.724,1
20140801|2014-04-22 00:30,22,4.739,4.739,4.739,4.739,1
20140801|2014-04-22 05:30,22,4.717,4.718,4.717,4.717,6
20140801|2014-04-22 06:00,22,4.734,4.747,4.732,4.74,21
20140801|2014-04-22 06:30,22,4.736,4.747,4.736,4.747,4
20140801|2014-04-22 07:00,22,4.74,4.772,4.74,4.77,11
20140801|2014-04-22 07:30,22,4.771,4.771,4.749,4.749,177
20140801|2014-04-22 08:00,22,4.749,4.762,4.724,4.762,431
20140801|2014-04-22 08:30,22,4.751,4.759,4.749,4.759,30
20140801|2014-04-22 09:00,22,4.756,4.781,4.756,4.777,105
20140801|2014-04-22 09:30,22,4.78,4.781,4.77,4.77,103
20140801|2014-04-22 10:00,22,4.773,4.783,4.773,4.781,43
20140801|2014-04-22 10:30,22,4.783,4.783,4.771,4.771,43
20140801|2014-04-22 11:00,22,4.772,4.78,4.762,4.766,52
20140801|2014-04-22 11:30,22,4.765,4.772,4.763,4.767,167
20140801|2014-04-22 12:00,22,4.766,4.772,4.766,4.77,69
20140801|2014-04-22 12:30,22,4.772,4.776,4.772,4.776,23
20140801|2014-04-22 13:00,22,4.777,4.784,4.771,4.784,77
20140801|2014-04-22 13:30,22,4.78,4.78,4.779,4.779,33
20140801|2014-04-22 14:00,22,4.781,4.785,4.781,4.784,63
20140801|2014-04-22 14:30,22,4.784,4.79,4.783,4.79,24
20140801|2014-04-22 15:00,22,4.783,4.789,4.783,4.785,48
20140801|2014-04-22 18:30,23,4.798,4.798,4.798,4.798,2
20140801|2014-04-22 22:30,23,4.781,4.781,4.781,4.781,1
20140801|2014-04-22 23:30,23,4.781,4.781,4.781,4.781,1
20140801|2014-04-23 02:30,23,4.773,4.773,4.773,4.773,1
20140801|2014-04-23 05:00,23,4.779,4.779,4.779,4.779,1
20140801|2014-04-23 05:30,23,4.775,4.775,4.774,4.774,2
20140801|2014-04-23 06:00,23,4.79,4.793,4.79,4.791,7
20140801|2014-04-23 06:30,23,4.807,4.807,4.801,4.803,21
20140801|2014-04-23 07:00,23,4.803,4.825,4.803,4.812,18
20140801|2014-04-23 07:30,23,4.811,4.811,4.8,4.805,67
20140801|2014-04-23 08:00,23,4.806,4.809,4.797,4.802,90
20140801|2014-04-23 08:30,23,4.8,4.812,4.799,4.806,299
20140801|2014-04-23 09:00,23,4.807,4.812,4.804,4.812,333
20140801|2014-04-23 09:30,23,4.812,4.812,4.785,4.789,88
20140801|2014-04-23 10:00,23,4.789,4.8,4.788,4.8,23
20140801|2014-04-23 10:30,23,4.804,4.804,4.796,4.799,43
20140801|2014-04-23 11:00,23,4.801,4.801,4.793,4.793,20
20140801|2014-04-23 11:30,23,4.793,4.801,4.789,4.8,52
20140801|2014-04-23 12:00,23,4.801,4.808,4.801,4.803,288
20140801|2014-04-23 12:30,23,4.798,4.805,4.798,4.804,89
20140801|2014-04-23 13:00,23,4.802,4.802,4.775,4.775,36
20140801|2014-04-23 13:30,23,4.774,4.775,4.771,4.775,50
20140801|2014-04-23 14:00,23,4.776,4.776,4.776,4.776,7
20140801|2014-04-23 14:30,23,4.773,4.778,4.773,4.778,4
20140801|2014-04-23 15:00,23,4.774,4.774,4.774,4.774,1
20140801|2014-04-23 15:30,23,4.771,4.771,4.771,4.771,2
20140801|2014-04-23 19:30,24,4.805,4.805,4.8,4.8,15
20140801|2014-04-23 20:00,24,4.805,4.812,4.805,4.809,12
20140801|2014-04-23 21:00,24,4.82,4.82,4.82,4.82,7
20140801|2014-04-23 22:30,24,4.83,4.835,4.83,4.835,38
20140801|2014-04-23 23:30,24,4.834,4.834,4.834,4.834,8
20140801|2014-04-24 01:00,24,4.833,4.835,4.833,4.835,7
20140801|2014-04-24 01:30,24,4.838,4.839,4.838,4.839,12
20140801|2014-04-24 02:00,24,4.84,4.84,4.84,4.84,30
20140801|2014-04-24 06:00,24,4.815,4.815,4.815,4.815,3
20140801|2014-04-24 06:30,24,4.826,4.827,4.822,4.826,5
20140801|2014-04-24 07:00,24,4.814,4.814,4.814,4.814,1
20140801|2014-04-24 07:30,24,4.808,4.815,4.798,4.815,39
20140801|2014-04-24 08:00,24,4.817,4.817,4.802,4.809,31
20140801|2014-04-24 08:30,24,4.802,4.81,4.798,4.802,45
20140801|2014-04-24 09:00,24,4.806,4.81,4.775,4.788,83
20140801|2014-04-24 09:30,24,4.77,4.822,4.736,4.745,252
20140801|2014-04-24 10:00,24,4.743,4.764,4.727,4.756,50
20140801|2014-04-24 10:30,24,4.744,4.745,4.743,4.743,10
20140801|2014-04-24 11:00,24,4.737,4.742,4.722,4.742,25
20140801|2014-04-24 11:30,24,4.729,4.75,4.725,4.75,33
20140801|2014-04-24 12:00,24,4.742,4.76,4.742,4.757,15
20140801|2014-04-24 12:30,24,4.754,4.776,4.751,4.776,29
20140801|2014-04-24 13:00,24,4.767,4.767,4.75,4.755,28
20140801|2014-04-24 13:30,24,4.754,4.755,4.748,4.748,11
20140801|2014-04-24 14:00,24,4.744,4.744,4.744,4.744,5
20140801|2014-04-24 14:30,24,4.743,4.747,4.741,4.741,4
20140801|2014-04-24 15:00,24,4.737,4.737,4.735,4.735,2
20140801|2014-04-24 15:30,24,4.732,4.735,4.731,4.731,7
20140801|2014-04-24 18:00,25,4.749,4.749,4.749,4.749,1
20140801|2014-04-24 18:30,25,4.75,4.75,4.75,4.75,1
20140801|2014-04-24 22:00,25,4.753,4.753,4.753,4.753,3
20140801|2014-04-24 23:30,25,4.755,4.755,4.755,4.755,1
20140801|2014-04-25 03:30,25,4.747,4.747,4.747,4.747,1
20140801|2014-04-25 04:00,25,4.738,4.738,4.738,4.738,2
20140801|2014-04-25 04:30,25,4.741,4.741,4.741,4.741,1
20140801|2014-04-25 05:30,25,4.763,4.763,4.751,4.751,3
20140801|2014-04-25 06:00,25,4.735,4.735,4.731,4.731,2
20140801|2014-04-25 06:30,25,4.732,4.75,4.732,4.75,6
20140801|2014-04-25 07:00,25,4.726,4.735,4.726,4.731,47
20140801|2014-04-25 07:30,25,4.731,4.737,4.712,4.713,72
20140801|2014-04-25 08:00,25,4.714,4.734,4.712,4.717,109
20140801|2014-04-25 08:30,25,4.716,4.716,4.674,4.677,213
20140801|2014-04-25 09:00,25,4.679,4.699,4.679,4.691,202
20140801|2014-04-25 09:30,25,4.685,4.702,4.683,4.693,71
20140801|2014-04-25 10:00,25,4.69,4.713,4.69,4.697,30
20140801|2014-04-25 10:30,25,4.697,4.697,4.686,4.696,62
20140801|2014-04-25 11:00,25,4.696,4.701,4.693,4.701,33
20140801|2014-04-25 11:30,25,4.688,4.698,4.688,4.698,124
20140801|2014-04-25 12:00,25,4.692,4.703,4.692,4.703,14
20140801|2014-04-25 12:30,25,4.709,4.709,4.701,4.701,53
20140801|2014-04-25 13:00,25,4.701,4.701,4.675,4.68,184
20140801|2014-04-25 13:30,25,4.682,4.684,4.681,4.682,23
20140801|2014-04-25 14:00,25,4.679,4.679,4.679,4.679,1
20140801|2014-04-25 14:30,25,4.679,4.685,4.679,4.685,8
20140801|2014-04-25 15:00,25,4.682,4.682,4.682,4.682,1
20140801|2014-04-25 15:30,25,4.674,4.678,4.674,4.678,2
20140801|2014-04-27 17:00,28,4.675,4.684,4.673,4.684,30
20140801|2014-04-27 18:00,28,4.684,4.684,4.684,4.684,8
20140801|2014-04-27 20:00,28,4.686,4.686,4.684,4.684,5
20140801|2014-04-27 22:00,28,4.689,4.689,4.689,4.689,1
20140801|2014-04-27 22:30,28,4.691,4.691,4.691,4.691,1
20140801|2014-04-28 00:00,28,4.692,4.692,4.692,4.692,1
20140801|2014-04-28 00:30,28,4.688,4.688,4.688,4.688,1
20140801|2014-04-28 01:00,28,4.693,4.693,4.69,4.69,3
20140801|2014-04-28 01:30,28,4.691,4.697,4.691,4.694,7
20140801|2014-04-28 02:30,28,4.697,4.697,4.696,4.696,2
20140801|2014-04-28 03:00,28,4.698,4.698,4.698,4.698,1
20140801|2014-04-28 03:30,28,4.708,4.708,4.708,4.708,6
20140801|2014-04-28 04:30,28,4.707,4.71,4.707,4.71,2
20140801|2014-04-28 05:00,28,4.708,4.708,4.707,4.707,11
20140801|2014-04-28 05:30,28,4.706,4.707,4.706,4.707,5
20140801|2014-04-28 06:00,28,4.708,4.708,4.707,4.708,26
20140801|2014-04-28 06:30,28,4.708,4.728,4.705,4.726,34
20140801|2014-04-28 07:00,28,4.727,4.73,4.719,4.721,204
20140801|2014-04-28 07:30,28,4.72,4.762,4.72,4.761,233
20140801|2014-04-28 08:00,28,4.768,4.798,4.764,4.773,192
20140801|2014-04-28 08:30,28,4.779,4.78,4.769,4.78,295
20140801|2014-04-28 09:00,28,4.781,4.782,4.773,4.775,68
20140801|2014-04-28 09:30,28,4.777,4.787,4.776,4.778,167
20140801|2014-04-28 10:00,28,4.778,4.787,4.774,4.778,113
20140801|2014-04-28 10:30,28,4.78,4.784,4.773,4.776,111
20140801|2014-04-28 11:00,28,4.776,4.793,4.776,4.789,177
20140801|2014-04-28 11:30,28,4.787,4.793,4.784,4.787,297
20140801|2014-04-28 12:00,28,4.788,4.802,4.788,4.802,25
20140801|2014-04-28 12:30,28,4.799,4.805,4.797,4.798,92
20140801|2014-04-28 13:00,28,4.8,4.824,4.8,4.805,254
20140801|2014-04-28 13:30,28,4.804,4.805,4.781,4.783,174
20140801|2014-04-28 14:00,28,4.783,4.783,4.78,4.78,22
20140801|2014-04-28 14:30,28,4.785,4.793,4.785,4.791,5
20140801|2014-04-28 15:00,28,4.785,4.786,4.783,4.784,16
20140801|2014-04-28 15:30,28,4.782,4.782,4.775,4.777,191
20140801|2014-04-28 16:00,28,4.777,4.777,4.774,4.777,11
20140801|2014-04-28 17:00,29,4.78,4.784,4.78,4.784,15
20140801|2014-04-28 17:30,29,4.784,4.785,4.779,4.78,25
20140801|2014-04-28 18:00,29,4.78,4.783,4.777,4.782,21
20140801|2014-04-28 20:00,29,4.778,4.778,4.778,4.778,1
20140801|2014-04-28 20:30,29,4.776,4.776,4.776,4.776,1
20140801|2014-04-28 23:30,29,4.795,4.795,4.79,4.791,3
20140801|2014-04-29 00:00,29,4.791,4.791,4.791,4.791,1
20140801|2014-04-29 01:00,29,4.779,4.779,4.779,4.779,1
20140801|2014-04-29 01:30,29,4.789,4.789,4.789,4.789,1
20140801|2014-04-29 02:00,29,4.791,4.791,4.785,4.785,3
20140801|2014-04-29 02:30,29,4.776,4.776,4.776,4.776,2
20140801|2014-04-29 03:00,29,4.788,4.788,4.788,4.788,1
20140801|2014-04-29 03:30,29,4.784,4.791,4.782,4.791,70
20140801|2014-04-29 04:00,29,4.782,4.782,4.782,4.782,2
20140801|2014-04-29 05:00,29,4.779,4.779,4.777,4.777,3
20140801|2014-04-29 06:00,29,4.796,4.796,4.796,4.796,1
20140801|2014-04-29 06:30,29,4.806,4.832,4.806,4.832,30
20140801|2014-04-29 07:00,29,4.825,4.828,4.806,4.806,41
20140801|2014-04-29 07:30,29,4.811,4.813,4.767,4.805,117
20140801|2014-04-29 08:00,29,4.804,4.804,4.782,4.785,107
20140801|2014-04-29 08:30,29,4.781,4.82,4.776,4.805,172
20140801|2014-04-29 09:00,29,4.804,4.83,4.804,4.825,82
20140801|2014-04-29 09:30,29,4.829,4.829,4.816,4.819,97
20140801|2014-04-29 10:00,29,4.819,4.846,4.819,4.84,308
20140801|2014-04-29 10:30,29,4.841,4.85,4.835,4.836,183
20140801|2014-04-29 11:00,29,4.835,4.838,4.828,4.835,39
20140801|2014-04-29 11:30,29,4.84,4.857,4.839,4.85,303
20140801|2014-04-29 12:00,29,4.849,4.849,4.815,4.823,154
20140801|2014-04-29 12:30,29,4.824,4.846,4.823,4.835,177
20140801|2014-04-29 13:00,29,4.841,4.858,4.836,4.846,150
20140801|2014-04-29 13:30,29,4.846,4.847,4.838,4.839,57
20140801|2014-04-29 14:00,29,4.845,4.851,4.845,4.851,6
20140801|2014-04-29 14:30,29,4.85,4.853,4.846,4.849,9
20140801|2014-04-29 15:00,29,4.852,4.857,4.851,4.854,141
20140801|2014-04-29 15:30,29,4.854,4.854,4.843,4.846,14
20140801|2014-04-29 16:00,29,4.848,4.848,4.848,4.848,2
20140801|2014-04-29 17:00,30,4.85,4.85,4.849,4.849,2
20140801|2014-04-29 18:00,30,4.853,4.853,4.853,4.853,1
20140801|2014-04-29 18:30,30,4.853,4.853,4.853,4.853,1
20140801|2014-04-29 19:00,30,4.855,4.855,4.849,4.849,3
20140801|2014-04-29 19:30,30,4.852,4.852,4.847,4.85,9
20140801|2014-04-29 20:00,30,4.851,4.851,4.851,4.851,7
20140801|2014-04-29 20:30,30,4.851,4.852,4.847,4.847,7
20140801|2014-04-29 21:00,30,4.848,4.848,4.832,4.836,31
20140801|2014-04-29 22:00,30,4.843,4.843,4.843,4.843,2
20140801|2014-04-29 22:30,30,4.847,4.849,4.847,4.849,5
20140801|2014-04-29 23:00,30,4.845,4.852,4.845,4.85,8
20140801|2014-04-29 23:30,30,4.847,4.849,4.841,4.849,39
20140801|2014-04-30 00:00,30,4.844,4.844,4.844,4.844,1
20140801|2014-04-30 00:30,30,4.839,4.839,4.835,4.835,2
20140801|2014-04-30 01:00,30,4.825,4.828,4.825,4.828,2
20140801|2014-04-30 01:30,30,4.834,4.834,4.834,4.834,1
20140801|2014-04-30 02:30,30,4.822,4.824,4.819,4.824,14
20140801|2014-04-30 03:00,30,4.828,4.829,4.824,4.825,4
20140801|2014-04-30 03:30,30,4.823,4.831,4.823,4.831,3
20140801|2014-04-30 04:30,30,4.842,4.842,4.842,4.842,1
20140801|2014-04-30 06:00,30,4.824,4.827,4.824,4.827,3
20140801|2014-04-30 06:30,30,4.823,4.838,4.823,4.838,19
20140801|2014-04-30 07:00,30,4.837,4.837,4.803,4.811,87
20140801|2014-04-30 07:30,30,4.803,4.805,4.79,4.804,35
20140801|2014-04-30 08:00,30,4.8,4.811,4.782,4.787,132
20140801|2014-04-30 08:30,30,4.785,4.793,4.773,4.793,144
20140801|2014-04-30 09:00,30,4.797,4.797,4.777,4.778,112
20140801|2014-04-30 09:30,30,4.779,4.789,4.773,4.778,107
20140801|2014-04-30 10:00,30,4.785,4.797,4.785,4.788,30
20140801|2014-04-30 10:30,30,4.79,4.798,4.79,4.798,8
20140801|2014-04-30 11:00,30,4.799,4.813,4.794,4.813,70
20140801|2014-04-30 11:30,30,4.808,4.808,4.796,4.796,59
20140801|2014-04-30 12:00,30,4.795,4.857,4.794,4.849,80
20140801|2014-04-30 12:30,30,4.85,4.87,4.841,4.858,113
20140801|2014-04-30 13:00,30,4.858,4.858,4.831,4.844,202
20140801|2014-04-30 13:30,30,4.844,4.844,4.828,4.828,29
20140801|2014-04-30 14:00,30,4.827,4.828,4.824,4.825,14
20140801|2014-04-30 14:30,30,4.825,4.825,4.82,4.82,6
20140801|2014-04-30 15:00,30,4.818,4.824,4.818,4.822,37
20140801|2014-04-30 15:30,30,4.816,4.816,4.815,4.815,6
20140801|2014-04-30 18:00,1,4.819,4.819,4.819,4.819,1
20140801|2014-04-30 19:00,1,4.82,4.82,4.815,4.815,3
20140801|2014-04-30 21:30,1,4.818,4.818,4.818,4.818,1
20140801|2014-04-30 22:00,1,4.818,4.818,4.818,4.818,2
20140801|2014-04-30 23:00,1,4.818,4.82,4.818,4.82,4
20140801|2014-05-01 00:00,1,4.841,4.841,4.841,4.841,1
20140801|2014-05-01 02:00,1,4.835,4.835,4.835,4.835,1
20140801|2014-05-01 02:30,1,4.835,4.836,4.831,4.835,5
20140801|2014-05-01 03:00,1,4.84,4.84,4.835,4.84,6
20140801|2014-05-01 03:30,1,4.838,4.838,4.838,4.838,3
20140801|2014-05-01 04:00,1,4.832,4.832,4.818,4.818,8
20140801|2014-05-01 04:30,1,4.815,4.815,4.81,4.81,9
20140801|2014-05-01 05:00,1,4.808,4.809,4.808,4.809,2
20140801|2014-05-01 05:30,1,4.801,4.808,4.8,4.803,8
20140801|2014-05-01 06:00,1,4.803,4.803,4.793,4.793,3
20140801|2014-05-01 06:30,1,4.791,4.804,4.791,4.801,14
20140801|2014-05-01 07:00,1,4.796,4.796,4.786,4.789,41
20140801|2014-05-01 07:30,1,4.792,4.792,4.788,4.792,14
20140801|2014-05-01 08:00,1,4.79,4.823,4.788,4.823,173
20140801|2014-05-01 08:30,1,4.818,4.818,4.805,4.812,37
20140801|2014-05-01 09:00,1,4.811,4.829,4.798,4.798,138
20140801|2014-05-01 09:30,1,4.794,4.794,4.748,4.769,312
20140801|2014-05-01 10:00,1,4.768,4.773,4.752,4.752,88
20140801|2014-05-01 10:30,1,4.752,4.773,4.749,4.756,142
20140801|2014-05-01 11:00,1,4.757,4.769,4.753,4.753,51
20140801|2014-05-01 11:30,1,4.752,4.769,4.75,4.75,31
20140801|2014-05-01 12:00,1,4.75,4.763,4.737,4.757,99
20140801|2014-05-01 12:30,1,4.755,4.767,4.751,4.762,58
20140801|2014-05-01 13:00,1,4.761,4.769,4.741,4.741,175
20140801|2014-05-01 13:30,1,4.744,4.744,4.738,4.742,37
20140801|2014-05-01 14:00,1,4.741,4.741,4.738,4.74,38
20140801|2014-05-01 14:30,1,4.741,4.743,4.738,4.743,21
20140801|2014-05-01 15:00,1,4.743,4.747,4.743,4.744,19
20140801|2014-05-01 15:30,1,4.748,4.754,4.748,4.754,26
20140801|2014-05-01 16:00,1,4.757,4.757,4.757,4.757,7
20140801|2014-05-01 17:00,2,4.762,4.762,4.762,4.762,1
20140801|2014-05-01 17:30,2,4.763,4.764,4.763,4.764,4
20140801|2014-05-01 18:00,2,4.761,4.765,4.761,4.765,12
20140801|2014-05-01 18:30,2,4.765,4.765,4.765,4.765,1
20140801|2014-05-01 19:00,2,4.758,4.758,4.743,4.743,3
20140801|2014-05-01 23:00,2,4.74,4.74,4.74,4.74,1
20140801|2014-05-01 23:30,2,4.749,4.749,4.748,4.748,3
20140801|2014-05-02 00:30,2,4.74,4.74,4.74,4.74,2
20140801|2014-05-02 01:00,2,4.76,4.762,4.76,4.762,12
20140801|2014-05-02 02:00,2,4.764,4.764,4.764,4.764,2
20140801|2014-05-02 02:30,2,4.765,4.765,4.765,4.765,2
20140801|2014-05-02 03:00,2,4.774,4.774,4.774,4.774,1
20140801|2014-05-02 03:30,2,4.774,4.774,4.774,4.774,1
20140801|2014-05-02 04:00,2,4.775,4.782,4.775,4.78,5
20140801|2014-05-02 04:30,2,4.786,4.789,4.786,4.789,5
20140801|2014-05-02 05:00,2,4.79,4.791,4.776,4.776,6
20140801|2014-05-02 05:30,2,4.776,4.778,4.776,4.778,4
20140801|2014-05-02 06:00,2,4.774,4.774,4.761,4.774,7
20140801|2014-05-02 06:30,2,4.766,4.766,4.746,4.746,27
20140801|2014-05-02 07:00,2,4.74,4.754,4.73,4.745,25
20140801|2014-05-02 07:30,2,4.744,4.746,4.737,4.738,47
20140801|2014-05-02 08:00,2,4.736,4.778,4.725,4.767,196
20140801|2014-05-02 08:30,2,4.77,4.77,4.737,4.742,63
20140801|2014-05-02 09:00,2,4.74,4.744,4.725,4.731,47
20140801|2014-05-02 09:30,2,4.728,4.734,4.713,4.722,125
20140801|2014-05-02 10:00,2,4.721,4.731,4.717,4.725,52
20140801|2014-05-02 10:30,2,4.721,4.729,4.715,4.729,49
20140801|2014-05-02 11:00,2,4.728,4.728,4.721,4.721,18
20140801|2014-05-02 11:30,2,4.725,4.728,4.717,4.717,29
20140801|2014-05-02 12:00,2,4.717,4.719,4.709,4.709,148
20140801|2014-05-02 12:30,2,4.71,4.713,4.707,4.709,190
20140801|2014-05-02 13:00,2,4.711,4.713,4.698,4.698,141
20140801|2014-05-02 13:30,2,4.698,4.703,4.698,4.702,31
20140801|2014-05-02 14:00,2,4.707,4.716,4.707,4.716,16
20140801|2014-05-02 14:30,2,4.714,4.716,4.714,4.716,2
20140801|2014-05-02 15:00,2,4.716,4.716,4.714,4.715,3
20140801|2014-05-02 15:30,2,4.717,4.717,4.715,4.717,15
20140801|2014-05-04 17:00,5,4.765,4.8,4.706,4.706,30
20140801|2014-05-04 18:30,5,4.711,4.711,4.711,4.711,1
20140801|2014-05-04 19:00,5,4.715,4.715,4.715,4.715,1
20140801|2014-05-04 19:30,5,4.714,4.714,4.71,4.71,5
20140801|2014-05-04 20:00,5,4.71,4.71,4.71,4.71,3
20140801|2014-05-04 22:30,5,4.716,4.717,4.716,4.717,11
20140801|2014-05-05 01:30,5,4.712,4.712,4.709,4.709,2
20140801|2014-05-05 02:30,5,4.703,4.704,4.703,4.704,3
20140801|2014-05-05 03:00,5,4.704,4.704,4.699,4.699,6
20140801|2014-05-05 03:30,5,4.698,4.698,4.69,4.693,5
20140801|2014-05-05 04:00,5,4.695,4.695,4.682,4.682,37
20140801|2014-05-05 04:30,5,4.68,4.681,4.68,4.681,3
20140801|2014-05-05 05:00,5,4.684,4.684,4.683,4.683,6
20140801|2014-05-05 05:30,5,4.69,4.691,4.689,4.691,5
20140801|2014-05-05 06:00,5,4.694,4.703,4.694,4.701,16
20140801|2014-05-05 06:30,5,4.71,4.729,4.709,4.728,16
20140801|2014-05-05 07:00,5,4.727,4.729,4.715,4.725,28
20140801|2014-05-05 07:30,5,4.723,4.752,4.714,4.75,51
20140801|2014-05-05 08:00,5,4.749,4.755,4.712,4.73,105
20140801|2014-05-05 08:30,5,4.731,4.746,4.731,4.74,86
20140801|2014-05-05 09:00,5,4.738,4.748,4.732,4.746,27
20140801|2014-05-05 09:30,5,4.743,4.745,4.734,4.734,63
20140801|2014-05-05 10:00,5,4.74,4.743,4.718,4.739,61
20140801|2014-05-05 10:30,5,4.734,4.735,4.729,4.733,18
20140801|2014-05-05 11:00,5,4.74,4.74,4.726,4.731,49
20140801|2014-05-05 11:30,5,4.73,4.734,4.718,4.718,71
20140801|2014-05-05 12:00,5,4.721,4.726,4.716,4.722,29
20140801|2014-05-05 12:30,5,4.718,4.719,4.708,4.708,237
20140801|2014-05-05 13:00,5,4.707,4.715,4.707,4.713,539
20140801|2014-05-05 13:30,5,4.714,4.721,4.714,4.716,82
20140801|2014-05-05 14:00,5,4.717,4.719,4.716,4.719,4
20140801|2014-05-05 14:30,5,4.717,4.719,4.717,4.719,4
20140801|2014-05-05 15:00,5,4.717,4.721,4.715,4.721,10
20140801|2014-05-05 15:30,5,4.728,4.729,4.728,4.728,7
20140801|2014-05-05 18:30,6,4.727,4.727,4.727,4.727,1
20140801|2014-05-05 19:00,6,4.724,4.724,4.724,4.724,1
20140801|2014-05-05 20:00,6,4.727,4.727,4.727,4.727,1
20140801|2014-05-06 00:00,6,4.728,4.728,4.728,4.728,1
20140801|2014-05-06 01:30,6,4.735,4.735,4.735,4.735,1
20140801|2014-05-06 03:30,6,4.739,4.739,4.739,4.739,1
20140801|2014-05-06 04:00,6,4.73,4.731,4.73,4.731,2
20140801|2014-05-06 04:30,6,4.738,4.738,4.738,4.738,1
20140801|2014-05-06 05:00,6,4.741,4.746,4.741,4.743,10
20140801|2014-05-06 05:30,6,4.743,4.745,4.742,4.745,9
20140801|2014-05-06 06:00,6,4.741,4.757,4.741,4.757,4
20140801|2014-05-06 06:30,6,4.753,4.753,4.735,4.735,12
20140801|2014-05-06 07:00,6,4.752,4.758,4.752,4.758,4
20140801|2014-05-06 07:30,6,4.749,4.763,4.749,4.759,25
20140801|2014-05-06 08:00,6,4.759,4.792,4.756,4.792,188
20140801|2014-05-06 08:30,6,4.79,4.805,4.781,4.783,221
20140801|2014-05-06 09:00,6,4.785,4.803,4.78,4.781,179
20140801|2014-05-06 09:30,6,4.786,4.788,4.779,4.785,175
20140801|2014-05-06 10:00,6,4.786,4.791,4.779,4.791,89
20140801|2014-05-06 10:30,6,4.792,4.796,4.792,4.795,35
20140801|2014-05-06 11:00,6,4.793,4.8,4.787,4.793,186
20140801|2014-05-06 11:30,6,4.792,4.819,4.792,4.81,267
20140801|2014-05-06 12:00,6,4.812,4.815,4.802,4.815,318
20140801|2014-05-06 12:30,6,4.815,4.817,4.809,4.811,341
20140801|2014-05-06 13:00,6,4.81,4.817,4.802,4.814,167
20140801|2014-05-06 13:30,6,4.816,4.816,4.8,4.8,61
20140801|2014-05-06 14:00,6,4.805,4.811,4.805,4.811,14
20140801|2014-05-06 14:30,6,4.811,4.817,4.81,4.817,110
20140801|2014-05-06 15:00,6,4.816,4.816,4.803,4.803,150
20140801|2014-05-06 15:30,6,4.804,4.806,4.803,4.805,38
20140801|2014-05-06 19:00,7,4.798,4.8,4.796,4.8,4
20140801|2014-05-06 20:30,7,4.797,4.798,4.796,4.796,4
20140801|2014-05-07 01:30,7,4.798,4.798,4.798,4.798,1
20140801|2014-05-07 02:00,7,4.799,4.801,4.799,4.801,2
20140801|2014-05-07 03:30,7,4.793,4.809,4.793,4.809,8
20140801|2014-05-07 04:00,7,4.791,4.791,4.789,4.79,3
20140801|2014-05-07 05:00,7,4.791,4.806,4.791,4.806,8
20140801|2014-05-07 05:30,7,4.807,4.808,4.798,4.798,11
20140801|2014-05-07 06:00,7,4.8,4.812,4.793,4.812,8
20140801|2014-05-07 06:30,7,4.806,4.806,4.798,4.798,5
20140801|2014-05-07 07:00,7,4.802,4.822,4.798,4.822,26
20140801|2014-05-07 07:30,7,4.824,4.837,4.819,4.826,48
20140801|2014-05-07 08:00,7,4.823,4.825,4.789,4.8,182
20140801|2014-05-07 08:30,7,4.801,4.801,4.78,4.781,75
20140801|2014-05-07 09:00,7,4.783,4.791,4.781,4.788,37
20140801|2014-05-07 09:30,7,4.784,4.799,4.784,4.791,45
20140801|2014-05-07 10:00,7,4.789,4.79,4.759,4.759,230
20140801|2014-05-07 10:30,7,4.759,4.77,4.745,4.765,189
20140801|2014-05-07 11:00,7,4.759,4.766,4.754,4.766,18
20140801|2014-05-07 11:30,7,4.764,4.766,4.749,4.75,53
20140801|2014-05-07 12:00,7,4.746,4.746,4.725,4.738,154
20140801|2014-05-07 12:30,7,4.737,4.75,4.736,4.75,37
20140801|2014-05-07 13:00,7,4.749,4.754,4.738,4.75,136
20140801|2014-05-07 13:30,7,4.754,4.754,4.748,4.752,53
20140801|2014-05-07 14:00,7,4.75,4.754,4.749,4.753,33
20140801|2014-05-07 14:30,7,4.753,4.753,4.748,4.752,16
20140801|2014-05-07 15:00,7,4.754,4.758,4.754,4.757,58
20140801|2014-05-07 15:30,7,4.755,4.758,4.753,4.758,50
20140801|2014-05-07 16:00,7,4.758,4.76,4.757,4.76,14
20140801|2014-05-07 19:00,8,4.751,4.751,4.751,4.751,1
20140801|2014-05-07 19:30,8,4.751,4.751,4.751,4.751,1
20140801|2014-05-07 20:00,8,4.747,4.747,4.747,4.747,3
20140801|2014-05-07 21:00,8,4.749,4.749,4.749,4.749,1
20140801|2014-05-07 23:30,8,4.744,4.744,4.739,4.739,2
20140801|2014-05-08 00:00,8,4.74,4.74,4.74,4.74,1
20140801|2014-05-08 03:00,8,4.744,4.745,4.742,4.745,21
20140801|2014-05-08 04:00,8,4.749,4.749,4.749,4.749,1
20140801|2014-05-08 05:00,8,4.738,4.738,4.73,4.73,5
20140801|2014-05-08 05:30,8,4.739,4.745,4.739,4.745,2
20140801|2014-05-08 06:00,8,4.741,4.756,4.741,4.756,9
20140801|2014-05-08 06:30,8,4.757,4.759,4.745,4.745,9
20140801|2014-05-08 07:00,8,4.733,4.733,4.723,4.728,21
20140801|2014-05-08 07:30,8,4.733,4.747,4.724,4.729,32
20140801|2014-05-08 08:00,8,4.73,4.732,4.714,4.722,171
20140801|2014-05-08 08:30,8,4.721,4.721,4.698,4.701,213
20140801|2014-05-08 09:00,8,4.7,4.704,4.681,4.7,201
20140801|2014-05-08 09:30,8,4.698,4.698,4.599,4.613,600
20140801|2014-05-08 10:00,8,4.614,4.615,4.598,4.609,633
20140801|2014-05-08 10:30,8,4.609,4.617,4.606,4.612,218
20140801|2014-05-08 11:00,8,4.614,4.619,4.601,4.607,66
20140801|2014-05-08 11:30,8,4.604,4.604,4.574,4.59,613
20140801|2014-05-08 12:00,8,4.589,4.601,4.586,4.595,188
20140801|2014-05-08 12:30,8,4.594,4.597,4.593,4.594,136
20140801|2014-05-08 13:00,8,4.592,4.593,4.571,4.579,120
20140801|2014-05-08 13:30,8,4.58,4.593,4.58,4.587,72
20140801|2014-05-08 14:00,8,4.586,4.586,4.583,4.584,24
20140801|2014-05-08 14:30,8,4.587,4.589,4.587,4.589,8
20140801|2014-05-08 15:00,8,4.59,4.597,4.59,4.597,87
20140801|2014-05-08 15:30,8,4.597,4.598,4.59,4.592,60
20140801|2014-05-08 19:00,9,4.585,4.585,4.585,4.585,1
20140801|2014-05-08 19:30,9,4.585,4.587,4.585,4.587,3
20140801|2014-05-08 20:30,9,4.58,4.582,4.58,4.582,2
20140801|2014-05-08 22:30,9,4.572,4.572,4.572,4.572,2
20140801|2014-05-08 23:00,9,4.573,4.577,4.573,4.577,20
20140801|2014-05-08 23:30,9,4.577,4.577,4.577,4.577,1
20140801|2014-05-09 01:30,9,4.575,4.575,4.575,4.575,1
20140801|2014-05-09 02:00,9,4.57,4.571,4.565,4.57,14
20140801|2014-05-09 02:30,9,4.569,4.569,4.568,4.568,3
20140801|2014-05-09 03:00,9,4.568,4.568,4.568,4.568,15
20140801|2014-05-09 03:30,9,4.57,4.57,4.57,4.57,2
20140801|2014-05-09 04:00,9,4.573,4.573,4.573,4.573,2
20140801|2014-05-09 04:30,9,4.575,4.575,4.572,4.572,3
20140801|2014-05-09 05:00,9,4.571,4.577,4.571,4.577,6
20140801|2014-05-09 05:30,9,4.578,4.601,4.578,4.601,10
20140801|2014-05-09 06:00,9,4.6,4.6,4.597,4.6,4
20140801|2014-05-09 06:30,9,4.599,4.599,4.58,4.58,13
20140801|2014-05-09 07:00,9,4.579,4.583,4.572,4.583,41
20140801|2014-05-09 07:30,9,4.583,4.583,4.564,4.564,73
20140801|2014-05-09 08:00,9,4.565,4.574,4.55,4.552,308
20140801|2014-05-09 08:30,9,4.553,4.553,4.523,4.537,343
20140801|2014-05-09 09:00,9,4.537,4.549,4.531,4.545,231
20140801|2014-05-09 09:30,9,4.543,4.546,4.539,4.541,88
20140801|2014-05-09 10:00,9,4.539,4.541,4.525,4.528,126
20140801|2014-05-09 10:30,9,4.534,4.534,4.521,4.528,182
20140801|2014-05-09 11:00,9,4.532,4.535,4.52,4.52,124
20140801|2014-05-09 11:30,9,4.521,4.526,4.514,4.516,430
20140801|2014-05-09 12:00,9,4.516,4.518,4.512,4.514,284
20140801|2014-05-09 12:30,9,4.512,4.519,4.507,4.519,139
20140801|2014-05-09 13:00,9,4.514,4.537,4.514,4.535,287
20140801|2014-05-09 13:30,9,4.535,4.535,4.527,4.53,75
20140801|2014-05-09 14:00,9,4.527,4.533,4.527,4.533,35
20140801|2014-05-09 14:30,9,4.533,4.535,4.532,4.535,79
20140801|2014-05-09 15:00,9,4.535,4.537,4.532,4.532,19
20140801|2014-05-09 15:30,9,4.533,4.539,4.533,4.539,38
20140801|2014-05-11 17:00,12,4.55,4.55,4.534,4.535,42
20140801|2014-05-11 17:30,12,4.526,4.526,4.521,4.521,3
20140801|2014-05-11 18:00,12,4.519,4.519,4.519,4.519,1
20140801|2014-05-11 19:30,12,4.522,4.522,4.522,4.522,4
20140801|2014-05-11 20:30,12,4.514,4.519,4.514,4.519,12
20140801|2014-05-11 21:00,12,4.521,4.521,4.521,4.521,1
20140801|2014-05-11 21:30,12,4.513,4.513,4.503,4.503,4
20140801|2014-05-11 22:00,12,4.503,4.503,4.503,4.503,1
20140801|2014-05-11 23:00,12,4.504,4.504,4.504,4.504,3
20140801|2014-05-11 23:30,12,4.504,4.507,4.501,4.507,13
20140801|2014-05-12 00:00,12,4.507,4.51,4.507,4.51,5
20140801|2014-05-12 00:30,12,4.509,4.511,4.508,4.508,8
20140801|2014-05-12 01:00,12,4.51,4.51,4.501,4.501,44
20140801|2014-05-12 01:30,12,4.495,4.495,4.465,4.465,63
20140801|2014-05-12 02:00,12,4.476,4.476,4.475,4.475,3
20140801|2014-05-12 02:30,12,4.488,4.488,4.479,4.486,8
20140801|2014-05-12 03:00,12,4.487,4.487,4.48,4.48,5
20140801|2014-05-12 04:30,12,4.486,4.487,4.477,4.477,13
20140801|2014-05-12 05:00,12,4.483,4.493,4.483,4.492,3
20140801|2014-05-12 05:30,12,4.498,4.503,4.487,4.487,51
20140801|2014-05-12 06:00,12,4.484,4.484,4.477,4.48,175
20140801|2014-05-12 06:30,12,4.49,4.49,4.486,4.486,235
20140801|2014-05-12 07:00,12,4.492,4.492,4.479,4.486,109
20140801|2014-05-12 07:30,12,4.488,4.499,4.486,4.492,309
20140801|2014-05-12 08:00,12,4.491,4.5,4.458,4.463,545
20140801|2014-05-12 08:30,12,4.464,4.471,4.456,4.471,85
20140801|2014-05-12 09:00,12,4.472,4.477,4.464,4.476,119
20140801|2014-05-12 09:30,12,4.473,4.48,4.467,4.48,444
20140801|2014-05-12 10:00,12,4.477,4.478,4.464,4.465,262
20140801|2014-05-12 10:30,12,4.465,4.473,4.455,4.458,564
20140801|2014-05-12 11:00,12,4.458,4.458,4.446,4.448,234
20140801|2014-05-12 11:30,12,4.448,4.452,4.443,4.446,338
20140801|2014-05-12 12:00,12,4.447,4.447,4.443,4.444,131
20140801|2014-05-12 12:30,12,4.444,4.456,4.443,4.455,227
20140801|2014-05-12 13:00,12,4.454,4.463,4.429,4.432,312
20140801|2014-05-12 13:30,12,4.433,4.439,4.433,4.437,39
20140801|2014-05-12 14:00,12,4.437,4.437,4.434,4.435,42
20140801|2014-05-12 14:30,12,4.433,4.434,4.426,4.427,38
20140801|2014-05-12 15:00,12,4.427,4.427,4.415,4.418,160
20140801|2014-05-12 15:30,12,4.415,4.415,4.408,4.408,5
20140801|2014-05-12 16:00,12,4.402,4.402,4.399,4.401,53
20140801|2014-05-12 17:00,13,4.408,4.413,4.408,4.412,14
20140801|2014-05-12 17:30,13,4.412,4.415,4.409,4.412,23
20140801|2014-05-12 18:00,13,4.408,4.408,4.407,4.407,4
20140801|2014-05-12 18:30,13,4.409,4.413,4.405,4.405,8
20140801|2014-05-12 19:00,13,4.411,4.411,4.406,4.409,4
20140801|2014-05-12 19:30,13,4.41,4.41,4.407,4.41,11
20140801|2014-05-12 20:30,13,4.405,4.409,4.405,4.405,7
20140801|2014-05-12 21:00,13,4.408,4.412,4.407,4.408,9
20140801|2014-05-12 21:30,13,4.407,4.407,4.407,4.407,1
20140801|2014-05-12 22:00,13,4.407,4.407,4.405,4.405,8
20140801|2014-05-12 22:30,13,4.403,4.404,4.403,4.404,2
20140801|2014-05-12 23:00,13,4.412,4.412,4.412,4.412,10
20140801|2014-05-12 23:30,13,4.41,4.412,4.405,4.409,66
20140801|2014-05-13 00:00,13,4.409,4.413,4.409,4.411,118
20140801|2014-05-13 00:30,13,4.41,4.421,4.41,4.42,44
20140801|2014-05-13 01:00,13,4.435,4.437,4.435,4.437,2
20140801|2014-05-13 01:30,13,4.434,4.434,4.432,4.433,5
20140801|2014-05-13 02:00,13,4.428,4.429,4.421,4.429,6
20140801|2014-05-13 02:30,13,4.428,4.428,4.426,4.426,2
20140801|2014-05-13 03:00,13,4.428,4.441,4.418,4.418,5
20140801|2014-05-13 03:30,13,4.423,4.434,4.423,4.43,7
20140801|2014-05-13 04:00,13,4.434,4.434,4.432,4.432,2
20140801|2014-05-13 04:30,13,4.435,4.436,4.433,4.436,16
20140801|2014-05-13 05:00,13,4.426,4.431,4.426,4.431,61
20140801|2014-05-13 05:30,13,4.438,4.45,4.438,4.45,31
20140801|2014-05-13 06:00,13,4.448,4.456,4.447,4.456,14
20140801|2014-05-13 06:30,13,4.463,4.466,4.457,4.458,31
20140801|2014-05-13 07:00,13,4.447,4.457,4.446,4.457,32
20140801|2014-05-13 07:30,13,4.459,4.46,4.435,4.437,274
20140801|2014-05-13 08:00,13,4.437,4.437,4.418,4.424,167
20140801|2014-05-13 08:30,13,4.422,4.436,4.422,4.434,91
20140801|2014-05-13 09:00,13,4.431,4.434,4.419,4.424,336
20140801|2014-05-13 09:30,13,4.424,4.428,4.421,4.427,94
20140801|2014-05-13 10:00,13,4.429,4.429,4.408,4.412,135
20140801|2014-05-13 10:30,13,4.411,4.411,4.387,4.389,196
20140801|2014-05-13 11:00,13,4.387,4.393,4.375,4.382,146
20140801|2014-05-13 11:30,13,4.383,4.401,4.378,4.398,130
20140801|2014-05-13 12:00,13,4.397,4.398,4.361,4.367,245
20140801|2014-05-13 12:30,13,4.364,4.37,4.36,4.369,141
20140801|2014-05-13 13:00,13,4.362,4.367,4.349,4.36,545
20140801|2014-05-13 13:30,13,4.36,4.363,4.359,4.363,65
20140801|2014-05-13 14:00,13,4.36,4.366,4.358,4.366,222
20140801|2014-05-13 14:30,13,4.366,4.372,4.365,4.368,37
20140801|2014-05-13 15:00,13,4.369,4.372,4.363,4.372,38
20140801|2014-05-13 15:30,13,4.371,4.376,4.369,4.376,141
20140801|2014-05-13 17:00,14,4.376,4.376,4.37,4.37,23
20140801|2014-05-13 17:30,14,4.37,4.37,4.37,4.37,2
20140801|2014-05-13 18:00,14,4.367,4.37,4.367,4.368,8
20140801|2014-05-13 18:30,14,4.368,4.371,4.367,4.367,7
20140801|2014-05-13 19:00,14,4.365,4.365,4.364,4.364,4
20140801|2014-05-13 19:30,14,4.365,4.365,4.364,4.364,10
20140801|2014-05-13 20:00,14,4.363,4.363,4.363,4.363,2
20140801|2014-05-13 20:30,14,4.364,4.364,4.36,4.36,7
20140801|2014-05-13 21:00,14,4.363,4.364,4.362,4.363,9
20140801|2014-05-13 21:30,14,4.365,4.365,4.359,4.359,18
20140801|2014-05-13 22:00,14,4.359,4.363,4.359,4.36,3
20140801|2014-05-13 22:30,14,4.358,4.36,4.357,4.359,19
20140801|2014-05-13 23:00,14,4.361,4.362,4.36,4.361,22
20140801|2014-05-13 23:30,14,4.36,4.367,4.36,4.361,14
20140801|2014-05-14 00:00,14,4.36,4.367,4.36,4.362,17
20140801|2014-05-14 00:30,14,4.361,4.366,4.361,4.366,3
20140801|2014-05-14 01:00,14,4.365,4.37,4.362,4.362,43
20140801|2014-05-14 01:30,14,4.36,4.36,4.358,4.359,22
20140801|2014-05-14 02:00,14,4.358,4.361,4.356,4.356,61
20140801|2014-05-14 02:30,14,4.361,4.361,4.359,4.359,11
20140801|2014-05-14 03:00,14,4.363,4.368,4.362,4.365,23
20140801|2014-05-14 03:30,14,4.365,4.373,4.364,4.364,68
20140801|2014-05-14 04:00,14,4.369,4.369,4.366,4.366,7
20140801|2014-05-14 04:30,14,4.366,4.375,4.36,4.36,86
20140801|2014-05-14 05:00,14,4.373,4.374,4.372,4.372,7
20140801|2014-05-14 05:30,14,4.375,4.384,4.375,4.379,133
20140801|2014-05-14 06:00,14,4.378,4.39,4.377,4.385,80
20140801|2014-05-14 06:30,14,4.39,4.394,4.384,4.394,82
20140801|2014-05-14 07:00,14,4.393,4.396,4.389,4.394,208
20140801|2014-05-14 07:30,14,4.393,4.398,4.376,4.394,402
20140801|2014-05-14 08:00,14,4.397,4.398,4.372,4.378,427
20140801|2014-05-14 08:30,14,4.377,4.399,4.377,4.399,854
20140801|2014-05-14 09:00,14,4.398,4.399,4.376,4.387,232
20140801|2014-05-14 09:30,14,4.386,4.395,4.379,4.383,241
20140801|2014-05-14 10:00,14,4.382,4.382,4.347,4.36,214
20140801|2014-05-14 10:30,14,4.361,4.371,4.355,4.357,85
20140801|2014-05-14 11:00,14,4.358,4.378,4.356,4.365,109
20140801|2014-05-14 11:30,14,4.364,4.368,4.358,4.36,68
20140801|2014-05-14 12:00,14,4.359,4.365,4.351,4.354,166
20140801|2014-05-14 12:30,14,4.354,4.354,4.341,4.351,227
20140801|2014-05-14 13:00,14,4.35,4.375,4.345,4.375,321
20140801|2014-05-14 13:30,14,4.376,4.383,4.376,4.381,117
20140801|2014-05-14 14:00,14,4.38,4.384,4.38,4.383,47
20140801|2014-05-14 14:30,14,4.384,4.386,4.383,4.386,57
20140801|2014-05-14 15:00,14,4.386,4.388,4.382,4.382,74
20140801|2014-05-14 15:30,14,4.383,4.383,4.381,4.381,24
20140801|2014-05-14 16:00,14,4.378,4.378,4.376,4.376,16
20140801|2014-05-14 17:00,15,4.374,4.374,4.365,4.365,132
20140801|2014-05-14 17:30,15,4.365,4.365,4.361,4.364,19
20140801|2014-05-14 18:00,15,4.361,4.363,4.361,4.363,5
20140801|2014-05-14 18:30,15,4.36,4.361,4.357,4.357,12
20140801|2014-05-14 19:00,15,4.363,4.363,4.355,4.357,16
20140801|2014-05-14 19:30,15,4.357,4.358,4.356,4.356,8
20140801|2014-05-14 20:00,15,4.357,4.357,4.356,4.356,27
20140801|2014-05-14 20:30,15,4.359,4.365,4.356,4.361,24
20140801|2014-05-14 21:00,15,4.357,4.357,4.352,4.352,21
20140801|2014-05-14 21:30,15,4.355,4.355,4.35,4.35,12
20140801|2014-05-14 22:00,15,4.351,4.351,4.35,4.35,6
20140801|2014-05-14 22:30,15,4.349,4.356,4.349,4.351,23
20140801|2014-05-14 23:00,15,4.353,4.353,4.349,4.349,9
20140801|2014-05-14 23:30,15,4.354,4.354,4.348,4.35,33
20140801|2014-05-15 00:00,15,4.352,4.352,4.35,4.35,4
20140801|2014-05-15 00:30,15,4.351,4.351,4.346,4.347,30
20140801|2014-05-15 01:00,15,4.346,4.35,4.346,4.347,45
20140801|2014-05-15 01:30,15,4.349,4.349,4.344,4.344,9
20140801|2014-05-15 02:00,15,4.349,4.349,4.341,4.344,37
20140801|2014-05-15 02:30,15,4.344,4.353,4.343,4.346,34
20140801|2014-05-15 03:00,15,4.35,4.351,4.341,4.341,64
20140801|2014-05-15 03:30,15,4.342,4.348,4.338,4.342,39
20140801|2014-05-15 04:00,15,4.345,4.354,4.343,4.351,65
20140801|2014-05-15 04:30,15,4.347,4.349,4.343,4.346,25
20140801|2014-05-15 05:00,15,4.344,4.344,4.338,4.339,18
20140801|2014-05-15 05:30,15,4.338,4.345,4.338,4.345,2
20140801|2014-05-15 06:00,15,4.346,4.354,4.344,4.354,5
20140801|2014-05-15 06:30,15,4.348,4.351,4.341,4.351,3
20140801|2014-05-15 07:00,15,4.36,4.363,4.351,4.351,18
20140801|2014-05-15 07:30,15,4.354,4.354,4.337,4.348,41
20140801|2014-05-15 08:00,15,4.347,4.357,4.34,4.356,185
20140801|2014-05-15 08:30,15,4.354,4.358,4.345,4.348,216
20140801|2014-05-15 09:00,15,4.348,4.365,4.335,4.365,292
20140801|2014-05-15 09:30,15,4.325,4.5,4.296,4.5,1404
20140801|2014-05-15 10:00,15,4.502,4.509,4.479,4.48,347
20140801|2014-05-15 10:30,15,4.48,4.499,4.48,4.493,146
20140801|2014-05-15 11:00,15,4.49,4.496,4.486,4.49,247
20140801|2014-05-15 11:30,15,4.489,4.493,4.48,4.488,261
20140801|2014-05-15 12:00,15,4.487,4.492,4.484,4.49,98
20140801|2014-05-15 12:30,15,4.49,4.49,4.478,4.479,129
20140801|2014-05-15 13:00,15,4.478,4.483,4.46,4.462,287
20140801|2014-05-15 13:30,15,4.461,4.464,4.455,4.455,120
20140801|2014-05-15 14:00,15,4.45,4.453,4.447,4.447,110
20140801|2014-05-15 14:30,15,4.446,4.449,4.441,4.443,85
20140801|2014-05-15 15:30,15,4.442,4.444,4.44,4.444,21
20140801|2014-05-15 19:00,16,4.45,4.454,4.447,4.447,3
20140801|2014-05-15 19:30,16,4.448,4.45,4.448,4.45,2
20140801|2014-05-15 23:30,16,4.451,4.453,4.449,4.449,8
20140801|2014-05-16 00:00,16,4.458,4.458,4.455,4.455,2
20140801|2014-05-16 01:00,16,4.452,4.452,4.452,4.452,2
20140801|2014-05-16 01:30,16,4.452,4.452,4.452,4.452,1
20140801|2014-05-16 02:00,16,4.457,4.457,4.456,4.456,3
20140801|2014-05-16 02:30,16,4.456,4.456,4.456,4.456,1
20140801|2014-05-16 03:00,16,4.458,4.458,4.458,4.458,1
20140801|2014-05-16 04:30,16,4.457,4.457,4.457,4.457,1
20140801|2014-05-16 05:00,16,4.454,4.454,4.454,4.454,1
20140801|2014-05-16 05:30,16,4.436,4.443,4.435,4.44,9
20140801|2014-05-16 06:00,16,4.447,4.447,4.426,4.435,8
20140801|2014-05-16 06:30,16,4.434,4.438,4.434,4.438,3
20140801|2014-05-16 07:00,16,4.428,4.434,4.428,4.433,33
20140801|2014-05-16 07:30,16,4.422,4.438,4.421,4.427,55
20140801|2014-05-16 08:00,16,4.426,4.429,4.418,4.42,234
20140801|2014-05-16 08:30,16,4.42,4.445,4.42,4.438,139
20140801|2014-05-16 09:00,16,4.441,4.447,4.435,4.44,14
20140801|2014-05-16 09:30,16,4.437,4.437,4.427,4.43,65
20140801|2014-05-16 10:00,16,4.429,4.433,4.426,4.432,128
20140801|2014-05-16 10:30,16,4.432,4.441,4.429,4.439,83
20140801|2014-05-16 11:00,16,4.439,4.444,4.438,4.44,56
20140801|2014-05-16 11:30,16,4.44,4.445,4.439,4.442,146
20140801|2014-05-16 12:00,16,4.442,4.442,4.426,4.427,157
20140801|2014-05-16 12:30,16,4.428,4.431,4.423,4.431,64
20140801|2014-05-16 13:00,16,4.427,4.429,4.409,4.411,69
20140801|2014-05-16 13:30,16,4.413,4.419,4.412,4.418,31
20140801|2014-05-16 14:00,16,4.419,4.419,4.414,4.414,17
20140801|2014-05-16 14:30,16,4.416,4.417,4.414,4.414,15
20140801|2014-05-16 15:00,16,4.415,4.415,4.415,4.415,9
20140801|2014-05-18 17:00,19,4.404,4.404,4.399,4.401,103
20140801|2014-05-18 18:00,19,4.406,4.406,4.406,4.406,2
20140801|2014-05-18 19:00,19,4.403,4.409,4.403,4.409,2
20140801|2014-05-18 20:30,19,4.414,4.414,4.406,4.406,3
20140801|2014-05-18 21:00,19,4.411,4.411,4.411,4.411,1
20140801|2014-05-18 22:00,19,4.413,4.429,4.413,4.416,14
20140801|2014-05-18 23:00,19,4.421,4.421,4.421,4.421,1
20140801|2014-05-18 23:30,19,4.423,4.423,4.423,4.423,2
20140801|2014-05-19 00:00,19,4.417,4.417,4.411,4.413,5
20140801|2014-05-19 02:00,19,4.432,4.442,4.432,4.442,7
20140801|2014-05-19 02:30,19,4.447,4.447,4.433,4.437,20
20140801|2014-05-19 03:30,19,4.441,4.443,4.441,4.443,6
20140801|2014-05-19 04:00,19,4.444,4.451,4.44,4.45,18
20140801|2014-05-19 04:30,19,4.446,4.446,4.446,4.446,1
20140801|2014-05-19 05:00,19,4.45,4.455,4.45,4.451,13
20140801|2014-05-19 05:30,19,4.449,4.449,4.439,4.444,3
20140801|2014-05-19 06:00,19,4.452,4.467,4.452,4.462,98
20140801|2014-05-19 06:30,19,4.461,4.461,4.455,4.456,71
20140801|2014-05-19 07:00,19,4.462,4.466,4.46,4.463,54
20140801|2014-05-19 07:30,19,4.465,4.489,4.456,4.485,45
20140801|2014-05-19 08:00,19,4.486,4.488,4.466,4.475,272
20140801|2014-05-19 08:30,19,4.476,4.482,4.472,4.481,260
20140801|2014-05-19 09:00,19,4.481,4.481,4.469,4.477,124
20140801|2014-05-19 09:30,19,4.478,4.504,4.477,4.498,591
20140801|2014-05-19 10:00,19,4.497,4.513,4.497,4.511,325
20140801|2014-05-19 10:30,19,4.511,4.511,4.497,4.501,162
20140801|2014-05-19 11:00,19,4.506,4.514,4.5,4.503,64
20140801|2014-05-19 11:30,19,4.504,4.505,4.498,4.505,99
20140801|2014-05-19 12:00,19,4.506,4.509,4.5,4.5,143
20140801|2014-05-19 12:30,19,4.494,4.498,4.482,4.488,76
20140801|2014-05-19 13:00,19,4.485,4.485,4.454,4.455,327
20140801|2014-05-19 13:30,19,4.456,4.465,4.452,4.465,80
20140801|2014-05-19 14:00,19,4.466,4.472,4.464,4.469,57
20140801|2014-05-19 14:30,19,4.47,4.47,4.464,4.464,12
20140801|2014-05-19 15:00,19,4.466,4.469,4.464,4.466,21
20140801|2014-05-19 15:30,19,4.461,4.462,4.458,4.462,20
20140801|2014-05-19 16:00,19,4.46,4.46,4.46,4.46,1
20140801|2014-05-19 17:00,20,4.465,4.465,4.465,4.465,3
20140801|2014-05-19 19:30,20,4.466,4.466,4.466,4.466,1
20140801|2014-05-19 21:00,20,4.471,4.471,4.471,4.471,1
20140801|2014-05-19 21:30,20,4.47,4.47,4.47,4.47,3
20140801|2014-05-19 22:00,20,4.47,4.47,4.47,4.47,7
20140801|2014-05-19 23:30,20,4.469,4.469,4.468,4.468,2
20140801|2014-05-20 00:30,20,4.47,4.47,4.469,4.469,4
20140801|2014-05-20 01:00,20,4.463,4.463,4.463,4.463,2
20140801|2014-05-20 02:00,20,4.461,4.47,4.459,4.461,12
20140801|2014-05-20 02:30,20,4.461,4.464,4.458,4.46,7
20140801|2014-05-20 03:00,20,4.459,4.459,4.43,4.43,23
20140801|2014-05-20 03:30,20,4.427,4.428,4.424,4.424,32
20140801|2014-05-20 04:00,20,4.43,4.43,4.428,4.428,4
20140801|2014-05-20 04:30,20,4.433,4.438,4.432,4.438,5
20140801|2014-05-20 05:00,20,4.438,4.439,4.438,4.439,2
20140801|2014-05-20 05:30,20,4.438,4.46,4.438,4.455,7
20140801|2014-05-20 06:00,20,4.445,4.45,4.441,4.45,8
20140801|2014-05-20 06:30,20,4.439,4.477,4.439,4.47,30
20140801|2014-05-20 07:00,20,4.473,4.495,4.473,4.495,83
20140801|2014-05-20 07:30,20,4.49,4.495,4.482,4.494,40
20140801|2014-05-20 08:00,20,4.491,4.491,4.476,4.485,385
20140801|2014-05-20 08:30,20,4.486,4.506,4.478,4.5,328
20140801|2014-05-20 09:00,20,4.5,4.516,4.499,4.513,109
20140801|2014-05-20 09:30,20,4.511,4.522,4.508,4.52,222
20140801|2014-05-20 10:00,20,4.522,4.527,4.519,4.52,260
20140801|2014-05-20 10:30,20,4.52,4.552,4.52,4.539,540
20140801|2014-05-20 11:00,20,4.54,4.542,4.532,4.537,213
20140801|2014-05-20 11:30,20,4.538,4.538,4.525,4.525,184
20140801|2014-05-20 12:00,20,4.532,4.542,4.529,4.538,392
20140801|2014-05-20 12:30,20,4.54,4.542,4.514,4.514,416
20140801|2014-05-20 13:00,20,4.517,4.545,4.517,4.536,483
20140801|2014-05-20 13:30,20,4.535,4.535,4.524,4.524,84
20140801|2014-05-20 14:00,20,4.525,4.53,4.525,4.53,5
20140801|2014-05-20 14:30,20,4.532,4.532,4.526,4.528,43
20140801|2014-05-20 15:00,20,4.529,4.53,4.529,4.53,39
20140801|2014-05-20 15:30,20,4.531,4.533,4.524,4.524,66
20140801|2014-05-20 16:00,20,4.525,4.525,4.525,4.525,1
20140801|2014-05-20 17:00,21,4.52,4.52,4.52,4.52,2
20140801|2014-05-20 18:00,21,4.525,4.525,4.525,4.525,11
20140801|2014-05-20 19:00,21,4.523,4.525,4.523,4.525,127
20140801|2014-05-20 20:00,21,4.517,4.521,4.511,4.521,6
20140801|2014-05-20 20:30,21,4.522,4.522,4.522,4.522,1
20140801|2014-05-20 22:00,21,4.525,4.537,4.525,4.537,30
20140801|2014-05-20 22:30,21,4.536,4.536,4.534,4.534,3
20140801|2014-05-20 23:00,21,4.521,4.521,4.519,4.519,2
20140801|2014-05-20 23:30,21,4.519,4.519,4.516,4.518,10
20140801|2014-05-21 01:00,21,4.516,4.516,4.513,4.513,2
20140801|2014-05-21 01:30,21,4.513,4.515,4.513,4.515,6
20140801|2014-05-21 02:00,21,4.514,4.52,4.514,4.52,3
20140801|2014-05-21 02:30,21,4.521,4.536,4.52,4.532,17
20140801|2014-05-21 03:00,21,4.539,4.539,4.528,4.528,6
20140801|2014-05-21 04:00,21,4.53,4.534,4.53,4.534,3
20140801|2014-05-21 04:30,21,4.53,4.53,4.528,4.529,3
20140801|2014-05-21 05:00,21,4.528,4.53,4.518,4.519,6
20140801|2014-05-21 05:30,21,4.514,4.514,4.511,4.511,11
20140801|2014-05-21 06:00,21,4.511,4.551,4.502,4.551,52
20140801|2014-05-21 06:30,21,4.546,4.561,4.546,4.557,80
20140801|2014-05-21 07:00,21,4.554,4.555,4.544,4.546,30
20140801|2014-05-21 07:30,21,4.551,4.56,4.53,4.54,93
20140801|2014-05-21 08:00,21,4.539,4.539,4.505,4.519,264
20140801|2014-05-21 08:30,21,4.512,4.526,4.508,4.509,129
20140801|2014-05-21 09:00,21,4.509,4.528,4.509,4.524,89
20140801|2014-05-21 09:30,21,4.523,4.527,4.521,4.524,51
20140801|2014-05-21 10:00,21,4.525,4.529,4.521,4.528,65
20140801|2014-05-21 10:30,21,4.528,4.531,4.521,4.522,157
20140801|2014-05-21 11:00,21,4.523,4.523,4.494,4.5,87
20140801|2014-05-21 11:30,21,4.5,4.511,4.498,4.505,83
20140801|2014-05-21 12:00,21,4.5,4.5,4.474,4.48,227
20140801|2014-05-21 12:30,21,4.478,4.488,4.471,4.481,141
20140801|2014-05-21 13:00,21,4.48,4.48,4.458,4.465,251
20140801|2014-05-21 13:30,21,4.465,4.467,4.458,4.467,93
20140801|2014-05-21 14:00,21,4.467,4.469,4.467,4.469,24
20140801|2014-05-21 14:30,21,4.467,4.471,4.467,4.47,15
20140801|2014-05-21 15:00,21,4.47,4.47,4.47,4.47,5
20140801|2014-05-21 15:30,21,4.469,4.47,4.466,4.47,10
20140801|2014-05-21 16:00,21,4.475,4.475,4.475,4.475,1
20140801|2014-05-21 20:00,22,4.474,4.474,4.474,4.474,2
20140801|2014-05-21 21:00,22,4.474,4.474,4.474,4.474,10
20140801|2014-05-21 23:00,22,4.469,4.469,4.469,4.469,1
20140801|2014-05-21 23:30,22,4.471,4.476,4.471,4.476,2
20140801|2014-05-22 00:00,22,4.473,4.473,4.472,4.472,11
20140801|2014-05-22 00:30,22,4.471,4.472,4.471,4.472,2
20140801|2014-05-22 01:00,22,4.473,4.473,4.473,4.473,1
20140801|2014-05-22 01:30,22,4.474,4.474,4.474,4.474,3
20140801|2014-05-22 02:00,22,4.474,4.474,4.471,4.471,3
20140801|2014-05-22 02:30,22,4.476,4.481,4.476,4.481,5
20140801|2014-05-22 03:00,22,4.478,4.485,4.477,4.485,27
20140801|2014-05-22 03:30,22,4.486,4.488,4.486,4.488,23
20140801|2014-05-22 04:00,22,4.487,4.487,4.483,4.483,7
20140801|2014-05-22 04:30,22,4.488,4.489,4.482,4.482,5
20140801|2014-05-22 05:00,22,4.483,4.483,4.468,4.468,9
20140801|2014-05-22 05:30,22,4.47,4.477,4.47,4.477,5
20140801|2014-05-22 06:00,22,4.488,4.49,4.464,4.477,32
20140801|2014-05-22 06:30,22,4.476,4.489,4.473,4.489,9
20140801|2014-05-22 07:00,22,4.479,4.483,4.47,4.47,42
20140801|2014-05-22 07:30,22,4.471,4.471,4.444,4.46,87
20140801|2014-05-22 08:00,22,4.461,4.461,4.447,4.454,192
20140801|2014-05-22 08:30,22,4.456,4.456,4.424,4.43,201
20140801|2014-05-22 09:00,22,4.428,4.5,4.426,4.5,150
20140801|2014-05-22 09:30,22,4.394,4.401,4.363,4.376,805
20140801|2014-05-22 10:00,22,4.373,4.381,4.366,4.381,87
20140801|2014-05-22 10:30,22,4.383,4.389,4.375,4.378,112
20140801|2014-05-22 11:00,22,4.379,4.38,4.363,4.378,320
20140801|2014-05-22 11:30,22,4.375,4.381,4.36,4.365,133
20140801|2014-05-22 12:00,22,4.363,4.363,4.343,4.352,357
20140801|2014-05-22 12:30,22,4.351,4.361,4.341,4.357,365
20140801|2014-05-22 13:00,22,4.355,4.363,4.344,4.348,417
20140801|2014-05-22 13:30,22,4.346,4.349,4.339,4.349,116
20140801|2014-05-22 14:00,22,4.349,4.362,4.349,4.361,47
20140801|2014-05-22 14:30,22,4.36,4.363,4.36,4.362,15
20140801|2014-05-22 15:00,22,4.364,4.364,4.359,4.359,61
20140801|2014-05-22 15:30,22,4.36,4.369,4.358,4.369,23
20140801|2014-05-22 16:00,22,4.367,4.37,4.366,4.37,5
20140801|2014-05-22 18:30,23,4.363,4.363,4.36,4.36,2
20140801|2014-05-22 19:00,23,4.367,4.368,4.367,4.368,2
20140801|2014-05-22 19:30,23,4.365,4.365,4.365,4.365,1
20140801|2014-05-22 20:30,23,4.365,4.365,4.365,4.365,1
20140801|2014-05-22 21:00,23,4.366,4.366,4.365,4.365,2
20140801|2014-05-22 21:30,23,4.361,4.361,4.359,4.359,2
20140801|2014-05-22 22:30,23,4.359,4.359,4.359,4.359,9
20140801|2014-05-22 23:30,23,4.355,4.355,4.354,4.354,3
20140801|2014-05-23 00:00,23,4.352,4.352,4.348,4.352,5
20140801|2014-05-23 00:30,23,4.359,4.359,4.357,4.358,10
20140801|2014-05-23 01:00,23,4.357,4.362,4.356,4.362,11
20140801|2014-05-23 01:30,23,4.358,4.358,4.358,4.358,1
20140801|2014-05-23 02:00,23,4.359,4.364,4.359,4.362,6
20140801|2014-05-23 02:30,23,4.36,4.365,4.358,4.364,14
20140801|2014-05-23 03:00,23,4.365,4.365,4.364,4.365,3
20140801|2014-05-23 03:30,23,4.365,4.368,4.364,4.367,13
20140801|2014-05-23 04:00,23,4.368,4.368,4.365,4.365,10
20140801|2014-05-23 04:30,23,4.368,4.368,4.365,4.365,6
20140801|2014-05-23 05:00,23,4.364,4.364,4.364,4.364,1
20140801|2014-05-23 05:30,23,4.369,4.369,4.369,4.369,1
20140801|2014-05-23 06:00,23,4.371,4.372,4.368,4.37,14
20140801|2014-05-23 06:30,23,4.363,4.37,4.36,4.36,12
20140801|2014-05-23 07:00,23,4.355,4.373,4.352,4.373,157
20140801|2014-05-23 07:30,23,4.375,4.388,4.366,4.386,209
20140801|2014-05-23 08:00,23,4.389,4.389,4.377,4.386,401
20140801|2014-05-23 08:30,23,4.385,4.385,4.363,4.375,245
20140801|2014-05-23 09:00,23,4.373,4.377,4.351,4.359,135
20140801|2014-05-23 09:30,23,4.364,4.382,4.364,4.382,95
20140801|2014-05-23 10:00,23,4.382,4.382,4.368,4.379,235
20140801|2014-05-23 10:30,23,4.375,4.384,4.374,4.382,84
20140801|2014-05-23 11:00,23,4.382,4.382,4.369,4.37,146
20140801|2014-05-23 11:30,23,4.372,4.375,4.367,4.374,100
20140801|2014-05-23 12:00,23,4.376,4.381,4.37,4.381,128
20140801|2014-05-23 12:30,23,4.382,4.384,4.376,4.381,96
20140801|2014-05-23 13:00,23,4.382,4.395,4.376,4.391,145
20140801|2014-05-23 13:30,23,4.389,4.398,4.389,4.39,109
20140801|2014-05-23 14:00,23,4.393,4.393,4.383,4.383,12
20140801|2014-05-23 14:30,23,4.389,4.394,4.389,4.393,11
20140801|2014-05-23 15:00,23,4.388,4.389,4.388,4.389,5
20140801|2014-05-23 15:30,23,4.387,4.395,4.387,4.395,5
20140801|2014-05-25 17:00,27,4.388,4.388,4.388,4.388,13
20140801|2014-05-25 22:00,27,4.387,4.387,4.387,4.387,1
20140801|2014-05-25 23:30,27,4.385,4.385,4.385,4.385,1
20140801|2014-05-26 00:00,27,4.392,4.392,4.386,4.386,3
20140801|2014-05-26 00:30,27,4.388,4.39,4.388,4.388,6
20140801|2014-05-26 03:00,27,4.391,4.391,4.391,4.391,1
20140801|2014-05-26 03:30,27,4.386,4.386,4.386,4.386,2
20140801|2014-05-26 04:00,27,4.387,4.387,4.383,4.383,4
20140801|2014-05-26 04:30,27,4.387,4.387,4.384,4.384,3
20140801|2014-05-26 05:00,27,4.382,4.382,4.382,4.382,1
20140801|2014-05-26 05:30,27,4.383,4.383,4.379,4.38,5
20140801|2014-05-26 06:00,27,4.381,4.382,4.381,4.382,2
20140801|2014-05-26 07:30,27,4.38,4.38,4.379,4.379,3
20140801|2014-05-26 08:00,27,4.384,4.391,4.384,4.391,6
20140801|2014-05-26 09:30,27,4.384,4.384,4.384,4.384,2
20140801|2014-05-26 10:00,27,4.383,4.383,4.383,4.383,1
20140801|2014-05-26 11:00,27,4.386,4.386,4.383,4.383,9
20140801|2014-05-26 17:00,27,4.392,4.392,4.392,4.392,1
20140801|2014-05-26 19:00,27,4.384,4.386,4.38,4.386,8
20140801|2014-05-26 19:30,27,4.384,4.384,4.384,4.384,1
20140801|2014-05-26 20:00,27,4.382,4.382,4.382,4.382,1
20140801|2014-05-26 20:30,27,4.378,4.38,4.378,4.38,2
20140801|2014-05-26 22:00,27,4.381,4.381,4.381,4.381,1
20140801|2014-05-26 22:30,27,4.38,4.38,4.38,4.38,15
20140801|2014-05-26 23:00,27,4.38,4.38,4.38,4.38,34
20140801|2014-05-26 23:30,27,4.373,4.381,4.373,4.378,9
20140801|2014-05-27 00:00,27,4.378,4.378,4.378,4.378,1
20140801|2014-05-27 00:30,27,4.378,4.382,4.378,4.381,6
20140801|2014-05-27 01:00,27,4.38,4.381,4.38,4.381,2
20140801|2014-05-27 01:30,27,4.377,4.377,4.371,4.375,17
20140801|2014-05-27 02:00,27,4.373,4.373,4.369,4.37,9
20140801|2014-05-27 02:30,27,4.369,4.369,4.369,4.369,1
20140801|2014-05-27 03:00,27,4.369,4.369,4.369,4.369,2
20140801|2014-05-27 03:30,27,4.371,4.371,4.369,4.371,5
20140801|2014-05-27 04:00,27,4.375,4.386,4.375,4.386,14
20140801|2014-05-27 04:30,27,4.386,4.387,4.385,4.387,9
20140801|2014-05-27 05:00,27,4.38,4.38,4.374,4.374,13
20140801|2014-05-27 05:30,27,4.378,4.38,4.377,4.377,6
20140801|2014-05-27 06:00,27,4.378,4.39,4.378,4.39,9
20140801|2014-05-27 06:30,27,4.388,4.388,4.384,4.385,7
20140801|2014-05-27 07:00,27,4.385,4.385,4.373,4.373,41
20140801|2014-05-27 07:30,27,4.377,4.377,4.353,4.362,122
20140801|2014-05-27 08:00,27,4.36,4.424,4.36,4.418,502
20140801|2014-05-27 08:30,27,4.419,4.45,4.419,4.442,511
20140801|2014-05-27 09:00,27,4.442,4.463,4.438,4.461,334
20140801|2014-05-27 09:30,27,4.462,4.468,4.456,4.46,634
20140801|2014-05-27 10:00,27,4.459,4.465,4.448,4.457,311
20140801|2014-05-27 10:30,27,4.457,4.476,4.456,4.47,476
20140801|2014-05-27 11:00,27,4.47,4.473,4.462,4.464,260
20140801|2014-05-27 11:30,27,4.464,4.474,4.458,4.467,450
20140801|2014-05-27 12:00,27,4.466,4.477,4.465,4.475,180
20140801|2014-05-27 12:30,27,4.478,4.481,4.471,4.475,383
20140801|2014-05-27 13:00,27,4.476,4.5,4.474,4.487,2843
20140801|2014-05-27 13:30,27,4.487,4.487,4.471,4.478,594
20140801|2014-05-27 14:00,27,4.478,4.479,4.472,4.472,96
20140801|2014-05-27 14:30,27,4.473,4.474,4.471,4.472,143
20140801|2014-05-27 15:00,27,4.473,4.477,4.473,4.477,55
20140801|2014-05-27 15:30,27,4.477,4.479,4.475,4.479,14
20140801|2014-05-27 16:00,27,4.479,4.485,4.479,4.485,6
20140801|2014-05-27 17:00,28,4.482,4.483,4.48,4.482,16
20140801|2014-05-27 17:30,28,4.482,4.49,4.482,4.49,52
20140801|2014-05-27 20:30,28,4.476,4.488,4.476,4.484,7
20140801|2014-05-27 21:00,28,4.481,4.481,4.481,4.481,1
20140801|2014-05-27 21:30,28,4.485,4.49,4.485,4.49,17
20140801|2014-05-27 23:30,28,4.487,4.487,4.487,4.487,1
20140801|2014-05-28 00:00,28,4.48,4.48,4.48,4.48,1
20140801|2014-05-28 00:30,28,4.485,4.485,4.485,4.485,1
20140801|2014-05-28 01:00,28,4.486,4.486,4.484,4.484,7
20140801|2014-05-28 01:30,28,4.487,4.487,4.487,4.487,1
20140801|2014-05-28 02:00,28,4.483,4.483,4.483,4.483,1
20140801|2014-05-28 02:30,28,4.475,4.475,4.475,4.475,2
20140801|2014-05-28 03:00,28,4.475,4.48,4.475,4.48,5
20140801|2014-05-28 03:30,28,4.479,4.483,4.476,4.476,20
20140801|2014-05-28 04:00,28,4.481,4.51,4.481,4.503,88
20140801|2014-05-28 04:30,28,4.506,4.506,4.501,4.503,8
20140801|2014-05-28 05:00,28,4.495,4.5,4.472,4.472,26
20140801|2014-05-28 05:30,28,4.476,4.476,4.474,4.474,4
20140801|2014-05-28 06:00,28,4.474,4.505,4.474,4.505,193
20140801|2014-05-28 06:30,28,4.504,4.524,4.502,4.522,110
20140801|2014-05-28 07:00,28,4.521,4.525,4.515,4.521,90
20140801|2014-05-28 07:30,28,4.525,4.526,4.501,4.516,444
20140801|2014-05-28 08:00,28,4.514,4.52,4.504,4.514,633
20140801|2014-05-28 08:30,28,4.513,4.519,4.503,4.519,348
20140801|2014-05-28 09:00,28,4.518,4.542,4.509,4.541,302
20140801|2014-05-28 09:30,28,4.54,4.563,4.534,4.56,1341
20140801|2014-05-28 10:00,28,4.561,4.572,4.552,4.57,838
20140801|2014-05-28 10:30,28,4.569,4.57,4.554,4.555,832
20140801|2014-05-28 11:00,28,4.556,4.57,4.553,4.562,346
20140801|2014-05-28 11:30,28,4.562,4.576,4.56,4.576,794
20140801|2014-05-28 12:00,28,4.578,4.59,4.568,4.575,704
20140801|2014-05-28 12:30,28,4.575,4.587,4.566,4.575,501
20140801|2014-05-28 13:00,28,4.578,4.602,4.573,4.593,1500
20140801|2014-05-28 13:30,28,4.593,4.593,4.581,4.584,293
20140801|2014-05-28 14:00,28,4.584,4.592,4.583,4.588,150
20140801|2014-05-28 14:30,28,4.586,4.591,4.586,4.586,81
20140801|2014-05-28 15:00,28,4.586,4.587,4.581,4.583,47
20140801|2014-05-28 15:30,28,4.582,4.583,4.582,4.582,13
20140801|2014-05-28 16:00,28,4.584,4.584,4.581,4.581,2
20140801|2014-05-28 17:00,29,4.595,4.596,4.586,4.596,262
20140801|2014-05-28 17:30,29,4.594,4.594,4.59,4.591,6
20140801|2014-05-28 18:30,29,4.592,4.596,4.592,4.596,2
20140801|2014-05-28 19:00,29,4.591,4.594,4.591,4.594,3
20140801|2014-05-28 19:30,29,4.59,4.595,4.588,4.595,23
20140801|2014-05-28 20:00,29,4.596,4.596,4.594,4.596,4
20140801|2014-05-28 20:30,29,4.597,4.597,4.596,4.597,10
20140801|2014-05-28 21:00,29,4.594,4.594,4.594,4.594,2
20140801|2014-05-28 21:30,29,4.594,4.594,4.594,4.594,5
20140801|2014-05-28 22:00,29,4.597,4.6,4.597,4.6,14
20140801|2014-05-28 23:30,29,4.596,4.608,4.595,4.608,43
20140801|2014-05-29 00:30,29,4.603,4.603,4.603,4.603,2
20140801|2014-05-29 01:00,29,4.602,4.602,4.594,4.602,6
20140801|2014-05-29 01:30,29,4.601,4.601,4.601,4.601,1
20140801|2014-05-29 02:00,29,4.597,4.599,4.597,4.599,3
20140801|2014-05-29 03:00,29,4.605,4.605,4.605,4.605,1
20140801|2014-05-29 03:30,29,4.602,4.602,4.594,4.594,5
20140801|2014-05-29 04:00,29,4.595,4.595,4.589,4.589,8
20140801|2014-05-29 04:30,29,4.597,4.597,4.597,4.597,1
20140801|2014-05-29 05:00,29,4.592,4.603,4.589,4.603,14
20140801|2014-05-29 05:30,29,4.602,4.603,4.591,4.591,18
20140801|2014-05-29 06:00,29,4.59,4.591,4.58,4.58,35
20140801|2014-05-29 06:30,29,4.586,4.588,4.583,4.588,41
20140801|2014-05-29 07:00,29,4.587,4.589,4.573,4.583,65
20140801|2014-05-29 07:30,29,4.583,4.611,4.583,4.591,258
20140801|2014-05-29 08:00,29,4.589,4.609,4.585,4.604,562
20140801|2014-05-29 08:30,29,4.602,4.608,4.591,4.596,361
20140801|2014-05-29 09:00,29,4.598,4.642,4.592,4.627,689
20140801|2014-05-29 09:30,29,4.595,4.598,4.509,4.567,1355
20140801|2014-05-29 10:00,29,4.563,4.611,4.562,4.607,658
20140801|2014-05-29 10:30,29,4.607,4.628,4.582,4.59,914
20140801|2014-05-29 11:00,29,4.59,4.608,4.556,4.57,1492
20140801|2014-05-29 11:30,29,4.57,4.59,4.552,4.59,291
20140801|2014-05-29 12:00,29,4.585,4.596,4.574,4.589,804
20140801|2014-05-29 12:30,29,4.59,4.59,4.562,4.568,579
20140801|2014-05-29 13:00,29,4.571,4.576,4.537,4.54,552
20140801|2014-05-29 13:30,29,4.539,4.557,4.539,4.55,168
20140801|2014-05-29 14:00,29,4.55,4.554,4.549,4.549,20
20140801|2014-05-29 14:30,29,4.55,4.556,4.55,4.556,43
20140801|2014-05-29 15:00,29,4.556,4.559,4.556,4.558,22
20140801|2014-05-29 15:30,29,4.561,4.563,4.559,4.563,22
20140801|2014-05-29 16:00,29,4.573,4.573,4.573,4.573,1
20140801|2014-05-29 17:30,30,4.564,4.564,4.564,4.564,5
20140801|2014-05-29 18:30,30,4.559,4.564,4.559,4.562,4
20140801|2014-05-29 19:00,30,4.56,4.565,4.555,4.565,6
20140801|2014-05-29 19:30,30,4.564,4.564,4.56,4.56,17
20140801|2014-05-29 20:00,30,4.56,4.561,4.551,4.552,17
20140801|2014-05-29 20:30,30,4.554,4.555,4.554,4.555,8
20140801|2014-05-29 21:00,30,4.554,4.554,4.554,4.554,1
20140801|2014-05-29 21:30,30,4.554,4.555,4.545,4.545,13
20140801|2014-05-29 22:00,30,4.547,4.547,4.547,4.547,1
20140801|2014-05-29 22:30,30,4.549,4.549,4.549,4.549,4
20140801|2014-05-29 23:00,30,4.56,4.564,4.555,4.555,9
20140801|2014-05-29 23:30,30,4.561,4.561,4.547,4.553,9
20140801|2014-05-30 00:00,30,4.549,4.554,4.549,4.55,16
20140801|2014-05-30 00:30,30,4.554,4.559,4.554,4.558,5
20140801|2014-05-30 01:00,30,4.552,4.552,4.549,4.551,7
20140801|2014-05-30 02:00,30,4.555,4.569,4.555,4.567,9
20140801|2014-05-30 02:30,30,4.567,4.567,4.563,4.563,2
20140801|2014-05-30 03:30,30,4.555,4.555,4.555,4.555,1
20140801|2014-05-30 04:00,30,4.555,4.555,4.546,4.553,33
20140801|2014-05-30 04:30,30,4.557,4.557,4.557,4.557,1
20140801|2014-05-30 05:00,30,4.558,4.562,4.557,4.558,12
20140801|2014-05-30 05:30,30,4.55,4.55,4.548,4.548,3
20140801|2014-05-30 06:00,30,4.551,4.553,4.541,4.541,15
20140801|2014-05-30 06:30,30,4.54,4.547,4.531,4.531,61
20140801|2014-05-30 07:00,30,4.534,4.541,4.522,4.541,217
20140801|2014-05-30 07:30,30,4.538,4.541,4.506,4.521,263
20140801|2014-05-30 08:00,30,4.522,4.525,4.49,4.49,733
20140801|2014-05-30 08:30,30,4.493,4.508,4.471,4.48,463
20140801|2014-05-30 09:00,30,4.477,4.518,4.475,4.504,404
20140801|2014-05-30 09:30,30,4.506,4.512,4.491,4.496,193
20140801|2014-05-30 10:00,30,4.492,4.511,4.491,4.506,202
20140801|2014-05-30 10:30,30,4.509,4.521,4.505,4.519,208
20140801|2014-05-30 11:00,30,4.52,4.57,4.511,4.565,423
20140801|2014-05-30 11:30,30,4.567,4.567,4.535,4.537,259
20140801|2014-05-30 12:00,30,4.538,4.548,4.528,4.545,253
20140801|2014-05-30 12:30,30,4.548,4.549,4.536,4.548,58
20140801|2014-05-30 13:00,30,4.545,4.547,4.521,4.525,485
20140801|2014-05-30 13:30,30,4.525,4.531,4.524,4.529,70
20140801|2014-05-30 14:00,30,4.529,4.529,4.526,4.529,15
20140801|2014-05-30 14:30,30,4.531,4.54,4.53,4.54,58
20140801|2014-05-30 15:00,30,4.535,4.535,4.534,4.535,11
20140801|2014-05-30 15:30,30,4.534,4.535,4.534,4.534,9
20140801|2014-05-30 16:00,30,4.534,4.534,4.53,4.53,4
20140801|2014-06-01 17:00,2,4.53,4.536,4.53,4.535,4
20140801|2014-06-01 17:30,2,4.537,4.556,4.537,4.556,4
20140801|2014-06-01 18:30,2,4.548,4.549,4.548,4.549,11
20140801|2014-06-01 19:00,2,4.553,4.557,4.553,4.557,5
20140801|2014-06-01 20:30,2,4.557,4.557,4.557,4.557,3
20140801|2014-06-01 21:30,2,4.558,4.558,4.558,4.558,3
20140801|2014-06-01 22:30,2,4.559,4.559,4.559,4.559,2
20140801|2014-06-01 23:30,2,4.552,4.553,4.552,4.552,5
20140801|2014-06-02 00:00,2,4.555,4.556,4.555,4.556,3
20140801|2014-06-02 01:00,2,4.555,4.555,4.555,4.555,1
20140801|2014-06-02 01:30,2,4.55,4.55,4.55,4.55,1
20140801|2014-06-02 02:30,2,4.55,4.561,4.55,4.561,9
20140801|2014-06-02 03:00,2,4.559,4.559,4.559,4.559,2
20140801|2014-06-02 03:30,2,4.555,4.555,4.552,4.553,3
20140801|2014-06-02 04:00,2,4.556,4.574,4.556,4.564,53
20140801|2014-06-02 04:30,2,4.572,4.578,4.572,4.578,3
20140801|2014-06-02 05:00,2,4.577,4.579,4.577,4.579,6
20140801|2014-06-02 05:30,2,4.577,4.586,4.57,4.573,11
20140801|2014-06-02 06:00,2,4.569,4.575,4.569,4.574,8
20140801|2014-06-02 06:30,2,4.581,4.581,4.547,4.552,45
20140801|2014-06-02 07:00,2,4.557,4.57,4.554,4.562,152
20140801|2014-06-02 07:30,2,4.559,4.578,4.549,4.553,240
20140801|2014-06-02 08:00,2,4.553,4.563,4.51,4.519,650
20140801|2014-06-02 08:30,2,4.52,4.561,4.517,4.557,960
20140801|2014-06-02 09:00,2,4.556,4.57,4.555,4.569,268
20140801|2014-06-02 09:30,2,4.569,4.57,4.559,4.562,171
20140801|2014-06-02 10:00,2,4.563,4.569,4.557,4.558,354
20140801|2014-06-02 10:30,2,4.558,4.565,4.542,4.548,152
20140801|2014-06-02 11:00,2,4.546,4.566,4.544,4.559,262
20140801|2014-06-02 11:30,2,4.559,4.57,4.557,4.566,299
20140801|2014-06-02 12:00,2,4.567,4.586,4.563,4.577,491
20140801|2014-06-02 12:30,2,4.582,4.597,4.573,4.591,514
20140801|2014-06-02 13:00,2,4.59,4.605,4.585,4.594,1230
20140801|2014-06-02 13:30,2,4.592,4.592,4.584,4.585,564
20140801|2014-06-02 14:00,2,4.585,4.593,4.584,4.593,182
20140801|2014-06-02 14:30,2,4.594,4.604,4.594,4.602,268
20140801|2014-06-02 15:00,2,4.6,4.6,4.596,4.598,31
20140801|2014-06-02 15:30,2,4.597,4.604,4.597,4.604,36
20140801|2014-06-02 16:00,2,4.604,4.604,4.6,4.6,5
20140801|2014-06-02 17:00,3,4.605,4.605,4.602,4.602,5
20140801|2014-06-02 17:30,3,4.596,4.596,4.595,4.595,2
20140801|2014-06-02 18:00,3,4.591,4.591,4.591,4.591,1
20140801|2014-06-02 18:30,3,4.586,4.586,4.583,4.583,6
20140801|2014-06-02 20:30,3,4.594,4.599,4.594,4.599,4
20140801|2014-06-02 21:00,3,4.595,4.595,4.595,4.595,1
20140801|2014-06-02 22:30,3,4.593,4.594,4.592,4.594,3
20140801|2014-06-02 23:30,3,4.589,4.589,4.588,4.589,10
20140801|2014-06-03 00:30,3,4.59,4.59,4.585,4.587,7
20140801|2014-06-03 01:30,3,4.587,4.592,4.586,4.589,20
20140801|2014-06-03 02:00,3,4.587,4.589,4.584,4.584,10
20140801|2014-06-03 02:30,3,4.584,4.586,4.584,4.585,5
20140801|2014-06-03 03:00,3,4.583,4.594,4.583,4.59,12
20140801|2014-06-03 03:30,3,4.586,4.586,4.582,4.584,6
20140801|2014-06-03 04:00,3,4.582,4.584,4.579,4.584,17
20140801|2014-06-03 05:00,3,4.581,4.601,4.581,4.601,7
20140801|2014-06-03 05:30,3,4.593,4.594,4.593,4.594,6
20140801|2014-06-03 06:00,3,4.583,4.605,4.583,4.603,82
20140801|2014-06-03 06:30,3,4.602,4.624,4.602,4.615,169
20140801|2014-06-03 07:00,3,4.618,4.619,4.602,4.611,62
20140801|2014-06-03 07:30,3,4.617,4.641,4.614,4.627,494
20140801|2014-06-03 08:00,3,4.628,4.647,4.62,4.631,603
20140801|2014-06-03 08:30,3,4.632,4.639,4.621,4.629,439
20140801|2014-06-03 09:00,3,4.629,4.641,4.627,4.632,167
20140801|2014-06-03 09:30,3,4.632,4.645,4.629,4.642,464
20140801|2014-06-03 10:00,3,4.643,4.648,4.634,4.641,178
20140801|2014-06-03 10:30,3,4.64,4.64,4.633,4.636,156
20140801|2014-06-03 11:00,3,4.635,4.637,4.621,4.623,277
20140801|2014-06-03 11:30,3,4.621,4.624,4.596,4.616,675
20140801|2014-06-03 12:00,3,4.615,4.626,4.611,4.624,143
20140801|2014-06-03 12:30,3,4.622,4.625,4.616,4.624,135
20140801|2014-06-03 13:00,3,4.624,4.637,4.601,4.608,673
20140801|2014-06-03 13:30,3,4.61,4.617,4.607,4.61,78
20140801|2014-06-03 14:00,3,4.61,4.61,4.599,4.602,61
20140801|2014-06-03 14:30,3,4.602,4.602,4.59,4.59,58
20140801|2014-06-03 15:00,3,4.594,4.602,4.591,4.598,49
20140801|2014-06-03 15:30,3,4.598,4.605,4.594,4.605,27
20140801|2014-06-03 16:00,3,4.605,4.607,4.603,4.607,9
20140801|2014-06-03 17:00,4,4.6,4.6,4.6,4.6,3
20140801|2014-06-03 18:00,4,4.599,4.599,4.592,4.592,7
20140801|2014-06-03 18:30,4,4.602,4.602,4.602,4.602,1
20140801|2014-06-03 20:00,4,4.609,4.61,4.609,4.61,3
20140801|2014-06-03 21:30,4,4.608,4.608,4.608,4.608,1
20140801|2014-06-03 22:00,4,4.611,4.611,4.611,4.611,1
20140801|2014-06-03 23:30,4,4.613,4.614,4.613,4.614,2
20140801|2014-06-04 00:00,4,4.616,4.621,4.616,4.621,4
20140801|2014-06-04 00:30,4,4.621,4.621,4.618,4.618,3
20140801|2014-06-04 01:00,4,4.621,4.621,4.621,4.621,1
20140801|2014-06-04 01:30,4,4.623,4.623,4.623,4.623,1
20140801|2014-06-04 02:30,4,4.621,4.621,4.621,4.621,1
20140801|2014-06-04 03:00,4,4.622,4.622,4.619,4.619,4
20140801|2014-06-04 03:30,4,4.616,4.616,4.616,4.616,3
20140801|2014-06-04 04:00,4,4.616,4.62,4.616,4.62,3
20140801|2014-06-04 04:30,4,4.619,4.625,4.619,4.625,8
20140801|2014-06-04 05:00,4,4.625,4.625,4.619,4.62,23
20140801|2014-06-04 05:30,4,4.622,4.622,4.613,4.616,117
20140801|2014-06-04 06:00,4,4.614,4.634,4.613,4.628,122
20140801|2014-06-04 06:30,4,4.628,4.632,4.623,4.625,43
20140801|2014-06-04 07:00,4,4.625,4.625,4.591,4.605,194
20140801|2014-06-04 07:30,4,4.602,4.603,4.579,4.585,214
20140801|2014-06-04 08:00,4,4.582,4.599,4.566,4.584,638
20140801|2014-06-04 08:30,4,4.586,4.623,4.585,4.595,432
20140801|2014-06-04 09:00,4,4.595,4.61,4.593,4.605,166
20140801|2014-06-04 09:30,4,4.605,4.615,4.599,4.605,303
20140801|2014-06-04 10:00,4,4.603,4.608,4.592,4.602,144
20140801|2014-06-04 10:30,4,4.602,4.603,4.589,4.601,130
20140801|2014-06-04 11:00,4,4.6,4.617,4.599,4.617,108
20140801|2014-06-04 11:30,4,4.62,4.637,4.62,4.626,243
20140801|2014-06-04 12:00,4,4.626,4.632,4.619,4.627,117
20140801|2014-06-04 12:30,4,4.626,4.633,4.624,4.63,31
20140801|2014-06-04 13:00,4,4.633,4.633,4.615,4.628,324
20140801|2014-06-04 13:30,4,4.629,4.632,4.627,4.629,194
20140801|2014-06-04 14:00,4,4.63,4.634,4.63,4.634,12
20140801|2014-06-04 14:30,4,4.632,4.64,4.632,4.635,116
20140801|2014-06-04 15:00,4,4.637,4.637,4.632,4.632,50
20140801|2014-06-04 15:30,4,4.631,4.64,4.631,4.637,87
20140801|2014-06-04 16:00,4,4.632,4.632,4.627,4.627,10
20140801|2014-06-04 17:30,5,4.628,4.628,4.624,4.624,4
20140801|2014-06-04 18:00,5,4.625,4.63,4.624,4.63,11
20140801|2014-06-04 18:30,5,4.624,4.629,4.623,4.629,7
20140801|2014-06-04 19:00,5,4.627,4.627,4.627,4.627,1
20140801|2014-06-04 19:30,5,4.631,4.631,4.631,4.631,3
20140801|2014-06-04 20:00,5,4.635,4.635,4.633,4.635,3
20140801|2014-06-04 20:30,5,4.631,4.634,4.631,4.634,10
20140801|2014-06-04 21:00,5,4.635,4.65,4.635,4.644,27
20140801|2014-06-04 21:30,5,4.645,4.646,4.639,4.642,15
20140801|2014-06-04 22:00,5,4.646,4.65,4.645,4.65,18
20140801|2014-06-04 22:30,5,4.644,4.646,4.642,4.645,35
20140801|2014-06-04 23:00,5,4.645,4.648,4.644,4.648,22
20140801|2014-06-04 23:30,5,4.643,4.65,4.643,4.649,38
20140801|2014-06-05 00:00,5,4.65,4.664,4.65,4.664,99
20140801|2014-06-05 00:30,5,4.663,4.665,4.663,4.665,7
20140801|2014-06-05 01:00,5,4.664,4.664,4.659,4.662,82
20140801|2014-06-05 01:30,5,4.664,4.664,4.662,4.662,4
20140801|2014-06-05 02:00,5,4.661,4.661,4.657,4.657,3
20140801|2014-06-05 02:30,5,4.657,4.657,4.657,4.657,3
20140801|2014-06-05 03:00,5,4.662,4.667,4.662,4.666,7
20140801|2014-06-05 03:30,5,4.663,4.664,4.66,4.662,7
20140801|2014-06-05 04:00,5,4.665,4.666,4.665,4.665,7
20140801|2014-06-05 04:30,5,4.663,4.663,4.655,4.657,33
20140801|2014-06-05 05:00,5,4.654,4.655,4.648,4.648,11
20140801|2014-06-05 05:30,5,4.649,4.65,4.646,4.646,28
20140801|2014-06-05 06:00,5,4.647,4.659,4.646,4.653,10
20140801|2014-06-05 06:30,5,4.658,4.662,4.647,4.662,32
20140801|2014-06-05 07:00,5,4.654,4.66,4.648,4.652,84
20140801|2014-06-05 07:30,5,4.652,4.658,4.651,4.655,49
20140801|2014-06-05 08:00,5,4.658,4.672,4.656,4.664,727
20140801|2014-06-05 08:30,5,4.664,4.665,4.637,4.649,853
20140801|2014-06-05 09:00,5,4.649,4.653,4.638,4.645,386
20140801|2014-06-05 09:30,5,4.647,4.647,4.575,4.595,2018
20140801|2014-06-05 10:00,5,4.595,4.642,4.594,4.639,553
20140801|2014-06-05 10:30,5,4.639,4.641,4.617,4.625,172
20140801|2014-06-05 11:00,5,4.625,4.682,4.624,4.678,744
20140801|2014-06-05 11:30,5,4.679,4.683,4.659,4.68,1139
20140801|2014-06-05 12:00,5,4.679,4.68,4.659,4.673,580
20140801|2014-06-05 12:30,5,4.672,4.702,4.671,4.701,952
20140801|2014-06-05 13:00,5,4.701,4.708,4.676,4.677,3699
20140801|2014-06-05 13:30,5,4.677,4.687,4.673,4.683,258
20140801|2014-06-05 14:00,5,4.683,4.685,4.681,4.683,227
20140801|2014-06-05 14:30,5,4.684,4.684,4.67,4.67,64
20140801|2014-06-05 15:00,5,4.667,4.685,4.667,4.685,109
20140801|2014-06-05 15:30,5,4.686,4.693,4.681,4.693,315
20140801|2014-06-05 16:00,5,4.689,4.69,4.686,4.689,34
20140801|2014-06-05 17:00,6,4.688,4.699,4.688,4.698,50
20140801|2014-06-05 17:30,6,4.697,4.699,4.697,4.698,8
20140801|2014-06-05 18:00,6,4.699,4.7,4.699,4.7,8
20140801|2014-06-05 18:30,6,4.7,4.706,4.7,4.706,12
20140801|2014-06-05 19:00,6,4.705,4.707,4.704,4.705,46
20140801|2014-06-05 19:30,6,4.706,4.707,4.704,4.706,31
20140801|2014-06-05 20:00,6,4.704,4.706,4.704,4.706,5
20140801|2014-06-05 20:30,6,4.706,4.706,4.702,4.702,23
20140801|2014-06-05 21:00,6,4.705,4.706,4.705,4.706,22
20140801|2014-06-05 21:30,6,4.704,4.706,4.704,4.706,6
20140801|2014-06-05 22:00,6,4.706,4.706,4.706,4.706,10
20140801|2014-06-05 23:00,6,4.707,4.708,4.707,4.708,2
20140801|2014-06-05 23:30,6,4.707,4.708,4.704,4.707,31
20140801|2014-06-06 00:00,6,4.708,4.708,4.706,4.706,2
20140801|2014-06-06 00:30,6,4.707,4.71,4.707,4.71,34
20140801|2014-06-06 01:00,6,4.707,4.708,4.702,4.706,23
20140801|2014-06-06 01:30,6,4.707,4.707,4.707,4.707,5
20140801|2014-06-06 02:00,6,4.706,4.711,4.702,4.706,22
20140801|2014-06-06 02:30,6,4.708,4.708,4.705,4.707,5
20140801|2014-06-06 03:00,6,4.709,4.709,4.709,4.709,2
20140801|2014-06-06 03:30,6,4.712,4.712,4.705,4.705,16
20140801|2014-06-06 04:00,6,4.704,4.704,4.704,4.704,1
20140801|2014-06-06 04:30,6,4.701,4.703,4.7,4.702,13
20140801|2014-06-06 05:00,6,4.705,4.705,4.7,4.7,20
20140801|2014-06-06 05:30,6,4.701,4.709,4.69,4.7,55
20140801|2014-06-06 06:00,6,4.701,4.712,4.701,4.703,35
20140801|2014-06-06 06:30,6,4.702,4.71,4.696,4.707,78
20140801|2014-06-06 07:00,6,4.705,4.707,4.68,4.681,186
20140801|2014-06-06 07:30,6,4.682,4.712,4.68,4.693,360
20140801|2014-06-06 08:00,6,4.697,4.699,4.672,4.683,894
20140801|2014-06-06 08:30,6,4.684,4.697,4.669,4.686,563
20140801|2014-06-06 09:00,6,4.689,4.694,4.678,4.684,377
20140801|2014-06-06 09:30,6,4.683,4.702,4.683,4.698,606
20140801|2014-06-06 10:00,6,4.7,4.713,4.698,4.708,526
20140801|2014-06-06 10:30,6,4.708,4.711,4.696,4.708,480
20140801|2014-06-06 11:00,6,4.709,4.726,4.708,4.722,912
20140801|2014-06-06 11:30,6,4.723,4.727,4.715,4.722,529
20140801|2014-06-06 12:00,6,4.721,4.723,4.712,4.723,413
20140801|2014-06-06 12:30,6,4.723,4.725,4.71,4.713,516
20140801|2014-06-06 13:00,6,4.714,4.716,4.688,4.702,925
20140801|2014-06-06 13:30,6,4.703,4.705,4.697,4.704,136
20140801|2014-06-06 14:00,6,4.707,4.711,4.707,4.707,71
20140801|2014-06-06 14:30,6,4.705,4.715,4.705,4.715,54
20140801|2014-06-06 15:00,6,4.714,4.714,4.702,4.711,68
20140801|2014-06-06 15:30,6,4.711,4.711,4.7,4.705,47
20140801|2014-06-06 16:00,6,4.707,4.707,4.707,4.707,1
20140801|2014-06-08 17:00,9,4.703,4.709,4.7,4.708,161
20140801|2014-06-08 17:30,9,4.709,4.71,4.708,4.71,88
20140801|2014-06-08 18:00,9,4.711,4.713,4.711,4.712,30
20140801|2014-06-08 18:30,9,4.71,4.714,4.709,4.713,51
20140801|2014-06-08 19:00,9,4.711,4.713,4.708,4.712,54
20140801|2014-06-08 19:30,9,4.711,4.712,4.709,4.712,102
20140801|2014-06-08 20:00,9,4.712,4.713,4.712,4.713,13
20140801|2014-06-08 20:30,9,4.713,4.716,4.711,4.716,133
20140801|2014-06-08 21:00,9,4.718,4.722,4.714,4.722,35
20140801|2014-06-08 21:30,9,4.722,4.722,4.716,4.721,8
20140801|2014-06-08 22:00,9,4.721,4.722,4.721,4.722,6
20140801|2014-06-08 22:30,9,4.722,4.723,4.722,4.723,5
20140801|2014-06-08 23:00,9,4.723,4.723,4.722,4.722,6
20140801|2014-06-08 23:30,9,4.723,4.723,4.72,4.722,17
20140801|2014-06-09 00:00,9,4.722,4.723,4.722,4.723,3
20140801|2014-06-09 00:30,9,4.719,4.722,4.719,4.722,17
20140801|2014-06-09 01:00,9,4.723,4.723,4.721,4.723,22
20140801|2014-06-09 01:30,9,4.723,4.723,4.722,4.723,14
20140801|2014-06-09 02:00,9,4.723,4.726,4.723,4.724,9
20140801|2014-06-09 02:30,9,4.724,4.726,4.722,4.725,29
20140801|2014-06-09 03:00,9,4.725,4.73,4.725,4.73,30
20140801|2014-06-09 03:30,9,4.728,4.731,4.727,4.729,43
20140801|2014-06-09 04:00,9,4.73,4.732,4.73,4.732,55
20140801|2014-06-09 04:30,9,4.732,4.734,4.727,4.732,75
20140801|2014-06-09 05:00,9,4.733,4.733,4.724,4.724,26
20140801|2014-06-09 05:30,9,4.727,4.727,4.715,4.715,51
20140801|2014-06-09 06:00,9,4.713,4.72,4.708,4.715,20
20140801|2014-06-09 06:30,9,4.718,4.731,4.718,4.731,33
20140801|2014-06-09 07:00,9,4.73,4.732,4.675,4.685,357
20140801|2014-06-09 07:30,9,4.685,4.7,4.681,4.695,210
20140801|2014-06-09 08:00,9,4.696,4.697,4.67,4.676,736
20140801|2014-06-09 08:30,9,4.678,4.691,4.678,4.69,401
20140801|2014-06-09 09:00,9,4.693,4.694,4.658,4.659,474
20140801|2014-06-09 09:30,9,4.659,4.662,4.644,4.653,685
20140801|2014-06-09 10:00,9,4.654,4.66,4.646,4.652,726
20140801|2014-06-09 10:30,9,4.652,4.666,4.652,4.659,558
20140801|2014-06-09 11:00,9,4.656,4.708,4.655,4.705,1035
20140801|2014-06-09 11:30,9,4.705,4.712,4.68,4.689,984
20140801|2014-06-09 12:00,9,4.69,4.698,4.66,4.66,809
20140801|2014-06-09 12:30,9,4.66,4.67,4.647,4.652,631
20140801|2014-06-09 13:00,9,4.652,4.666,4.631,4.636,1761
20140801|2014-06-09 13:30,9,4.636,4.639,4.629,4.639,292
20140801|2014-06-09 14:00,9,4.64,4.641,4.634,4.638,73
20140801|2014-06-09 14:30,9,4.636,4.645,4.636,4.642,44
20140801|2014-06-09 15:00,9,4.643,4.656,4.643,4.651,103
20140801|2014-06-09 15:30,9,4.652,4.652,4.622,4.625,327
20140801|2014-06-09 16:00,9,4.622,4.625,4.622,4.625,13
20140801|2014-06-09 17:00,10,4.615,4.615,4.606,4.607,27
20140801|2014-06-09 17:30,10,4.609,4.61,4.606,4.61,6
20140801|2014-06-09 18:00,10,4.61,4.61,4.61,4.61,1
20140801|2014-06-09 19:00,10,4.612,4.615,4.609,4.611,7
20140801|2014-06-09 19:30,10,4.611,4.611,4.61,4.61,12
20140801|2014-06-09 20:00,10,4.609,4.609,4.609,4.609,1
20140801|2014-06-09 20:30,10,4.611,4.612,4.611,4.611,4
20140801|2014-06-09 21:00,10,4.608,4.608,4.606,4.606,12
20140801|2014-06-09 21:30,10,4.605,4.61,4.605,4.61,52
20140801|2014-06-09 22:00,10,4.611,4.611,4.611,4.611,1
20140801|2014-06-09 22:30,10,4.61,4.611,4.609,4.611,14
20140801|2014-06-09 23:30,10,4.613,4.616,4.611,4.613,17
20140801|2014-06-10 00:00,10,4.616,4.616,4.61,4.61,4
20140801|2014-06-10 00:30,10,4.615,4.615,4.608,4.61,37
20140801|2014-06-10 01:00,10,4.61,4.613,4.608,4.611,10
20140801|2014-06-10 01:30,10,4.616,4.616,4.616,4.616,1
20140801|2014-06-10 02:00,10,4.615,4.615,4.615,4.615,1
20140801|2014-06-10 02:30,10,4.614,4.614,4.61,4.61,2
20140801|2014-06-10 03:00,10,4.61,4.61,4.606,4.607,3
20140801|2014-06-10 03:30,10,4.61,4.61,4.61,4.61,4
20140801|2014-06-10 04:00,10,4.61,4.611,4.61,4.611,18
20140801|2014-06-10 04:30,10,4.61,4.622,4.61,4.622,12
20140801|2014-06-10 05:00,10,4.622,4.626,4.622,4.622,20
20140801|2014-06-10 05:30,10,4.62,4.623,4.604,4.608,13
20140801|2014-06-10 06:00,10,4.604,4.61,4.593,4.598,57
20140801|2014-06-10 06:30,10,4.603,4.611,4.595,4.611,131
20140801|2014-06-10 07:00,10,4.611,4.621,4.598,4.609,231
20140801|2014-06-10 07:30,10,4.606,4.614,4.599,4.607,216
20140801|2014-06-10 08:00,10,4.608,4.615,4.575,4.58,1505
20140801|2014-06-10 08:30,10,4.581,4.599,4.577,4.591,648
20140801|2014-06-10 09:00,10,4.59,4.591,4.555,4.56,1243
20140801|2014-06-10 09:30,10,4.559,4.577,4.559,4.567,389
20140801|2014-06-10 10:00,10,4.567,4.575,4.562,4.571,260
20140801|2014-06-10 10:30,10,4.57,4.587,4.57,4.572,355
20140801|2014-06-10 11:00,10,4.572,4.576,4.558,4.567,562
20140801|2014-06-10 11:30,10,4.567,4.569,4.557,4.559,395
20140801|2014-06-10 12:00,10,4.559,4.56,4.534,4.536,1030
20140801|2014-06-10 12:30,10,4.537,4.539,4.521,4.529,1132
20140801|2014-06-10 13:00,10,4.529,4.539,4.518,4.523,2530
20140801|2014-06-10 13:30,10,4.523,4.53,4.519,4.529,514
20140801|2014-06-10 14:00,10,4.53,4.531,4.526,4.53,218
20140801|2014-06-10 14:30,10,4.532,4.536,4.53,4.532,232
20140801|2014-06-10 15:00,10,4.53,4.534,4.53,4.531,25
20140801|2014-06-10 15:30,10,4.531,4.531,4.516,4.521,116
20140801|2014-06-10 16:00,10,4.523,4.529,4.523,4.529,5
20140801|2014-06-10 17:00,11,4.533,4.533,4.533,4.533,1
20140801|2014-06-10 18:00,11,4.529,4.529,4.529,4.529,1
20140801|2014-06-10 18:30,11,4.531,4.531,4.531,4.531,1
20140801|2014-06-10 19:00,11,4.528,4.528,4.528,4.528,1
20140801|2014-06-10 19:30,11,4.531,4.531,4.53,4.531,7
20140801|2014-06-10 20:00,11,4.532,4.533,4.532,4.533,2
20140801|2014-06-10 20:30,11,4.534,4.534,4.534,4.534,4
20140801|2014-06-10 21:00,11,4.534,4.534,4.529,4.53,8
20140801|2014-06-10 21:30,11,4.53,4.53,4.53,4.53,1
20140801|2014-06-10 22:00,11,4.527,4.527,4.527,4.527,1
20140801|2014-06-10 22:30,11,4.526,4.526,4.526,4.526,1
20140801|2014-06-10 23:30,11,4.531,4.537,4.531,4.537,9
20140801|2014-06-11 00:00,11,4.531,4.533,4.531,4.533,2
20140801|2014-06-11 00:30,11,4.534,4.536,4.533,4.536,9
20140801|2014-06-11 01:00,11,4.536,4.536,4.536,4.536,1
20140801|2014-06-11 01:30,11,4.542,4.547,4.542,4.542,8
20140801|2014-06-11 02:00,11,4.54,4.545,4.539,4.539,16
20140801|2014-06-11 02:30,11,4.538,4.538,4.538,4.538,1
20140801|2014-06-11 03:00,11,4.537,4.537,4.528,4.528,4
20140801|2014-06-11 03:30,11,4.523,4.528,4.512,4.512,31
20140801|2014-06-11 04:00,11,4.514,4.519,4.514,4.519,5
20140801|2014-06-11 04:30,11,4.52,4.524,4.52,4.523,6
20140801|2014-06-11 05:00,11,4.524,4.524,4.516,4.516,17
20140801|2014-06-11 05:30,11,4.517,4.528,4.516,4.522,23
20140801|2014-06-11 06:00,11,4.518,4.52,4.513,4.516,108
20140801|2014-06-11 06:30,11,4.516,4.524,4.516,4.524,56
20140801|2014-06-11 07:00,11,4.525,4.525,4.514,4.524,167
20140801|2014-06-11 07:30,11,4.524,4.554,4.524,4.546,354
20140801|2014-06-11 08:00,11,4.546,4.565,4.537,4.56,493
20140801|2014-06-11 08:30,11,4.559,4.568,4.535,4.547,804
20140801|2014-06-11 09:00,11,4.546,4.558,4.539,4.539,716
20140801|2014-06-11 09:30,11,4.539,4.554,4.536,4.54,452
20140801|2014-06-11 10:00,11,4.539,4.545,4.529,4.533,433
20140801|2014-06-11 10:30,11,4.531,4.543,4.529,4.54,604
20140801|2014-06-11 11:00,11,4.539,4.548,4.538,4.54,611
20140801|2014-06-11 11:30,11,4.539,4.541,4.529,4.533,418
20140801|2014-06-11 12:00,11,4.533,4.539,4.531,4.536,237
20140801|2014-06-11 12:30,11,4.535,4.536,4.519,4.522,579
20140801|2014-06-11 13:00,11,4.521,4.521,4.501,4.508,1926
20140801|2014-06-11 13:30,11,4.509,4.519,4.508,4.517,219
20140801|2014-06-11 14:00,11,4.516,4.516,4.509,4.512,113
20140801|2014-06-11 14:30,11,4.513,4.522,4.512,4.52,79
20140801|2014-06-11 15:00,11,4.519,4.527,4.519,4.524,29
20140801|2014-06-11 15:30,11,4.523,4.528,4.518,4.522,32
20140801|2014-06-11 16:00,11,4.525,4.527,4.524,4.526,8
20140801|2014-06-11 17:00,12,4.529,4.529,4.529,4.529,5
20140801|2014-06-11 17:30,12,4.531,4.531,4.531,4.531,2
20140801|2014-06-11 18:00,12,4.532,4.532,4.532,4.532,2
20140801|2014-06-11 18:30,12,4.531,4.531,4.531,4.531,1
20140801|2014-06-11 19:00,12,4.53,4.53,4.53,4.53,1
20140801|2014-06-11 20:00,12,4.529,4.53,4.527,4.53,10
20140801|2014-06-11 20:30,12,4.529,4.529,4.529,4.529,2
20140801|2014-06-11 21:30,12,4.528,4.528,4.528,4.528,12
20140801|2014-06-11 22:00,12,4.53,4.531,4.53,4.531,3
20140801|2014-06-11 23:00,12,4.53,4.53,4.53,4.53,1
20140801|2014-06-11 23:30,12,4.529,4.529,4.521,4.524,23
20140801|2014-06-12 00:00,12,4.522,4.522,4.522,4.522,1
20140801|2014-06-12 02:00,12,4.52,4.522,4.52,4.522,2
20140801|2014-06-12 02:30,12,4.519,4.523,4.519,4.523,14
20140801|2014-06-12 03:00,12,4.525,4.525,4.525,4.525,3
20140801|2014-06-12 03:30,12,4.528,4.528,4.525,4.527,3
20140801|2014-06-12 04:00,12,4.528,4.537,4.528,4.537,13
20140801|2014-06-12 04:30,12,4.534,4.551,4.534,4.551,36
20140801|2014-06-12 05:00,12,4.55,4.552,4.545,4.546,15
20140801|2014-06-12 05:30,12,4.55,4.55,4.541,4.543,13
20140801|2014-06-12 06:00,12,4.54,4.552,4.535,4.548,65
20140801|2014-06-12 06:30,12,4.548,4.555,4.54,4.551,162
20140801|2014-06-12 07:00,12,4.551,4.555,4.536,4.542,173
20140801|2014-06-12 07:30,12,4.542,4.548,4.53,4.542,337
20140801|2014-06-12 08:00,12,4.541,4.553,4.537,4.546,532
20140801|2014-06-12 08:30,12,4.548,4.553,4.543,4.545,481
20140801|2014-06-12 09:00,12,4.546,4.549,4.535,4.545,1140
20140801|2014-06-12 09:30,12,4.55,4.705,4.55,4.677,7702
20140801|2014-06-12 10:00,12,4.678,4.697,4.676,4.695,1339
20140801|2014-06-12 10:30,12,4.696,4.722,4.692,4.712,2072
20140801|2014-06-12 11:00,12,4.714,4.738,4.714,4.731,1821
20140801|2014-06-12 11:30,12,4.732,4.735,4.712,4.734,1585
20140801|2014-06-12 12:00,12,4.734,4.749,4.722,4.748,1755
20140801|2014-06-12 12:30,12,4.748,4.748,4.737,4.744,1420
20140801|2014-06-12 13:00,12,4.744,4.77,4.743,4.758,6601
20140801|2014-06-12 13:30,12,4.758,4.758,4.737,4.738,1236
20140801|2014-06-12 14:00,12,4.738,4.745,4.737,4.744,183
20140801|2014-06-12 14:30,12,4.744,4.759,4.743,4.749,461
20140801|2014-06-12 15:00,12,4.75,4.752,4.743,4.751,94
20140801|2014-06-12 15:30,12,4.752,4.762,4.752,4.758,134
20140801|2014-06-12 16:00,12,4.758,4.758,4.75,4.75,41
20140801|2014-06-12 17:00,13,4.753,4.763,4.753,4.763,7
20140801|2014-06-12 17:30,13,4.77,4.794,4.77,4.794,113
20140801|2014-06-12 18:00,13,4.789,4.789,4.779,4.784,23
20140801|2014-06-12 18:30,13,4.775,4.775,4.764,4.769,28
20140801|2014-06-12 19:00,13,4.765,4.773,4.765,4.768,8
20140801|2014-06-12 19:30,13,4.769,4.769,4.766,4.766,3
20140801|2014-06-12 20:00,13,4.76,4.764,4.759,4.759,13
20140801|2014-06-12 20:30,13,4.762,4.762,4.758,4.758,20
20140801|2014-06-12 21:00,13,4.758,4.759,4.754,4.758,38
20140801|2014-06-12 21:30,13,4.753,4.755,4.75,4.752,24
20140801|2014-06-12 22:00,13,4.75,4.75,4.749,4.749,7
20140801|2014-06-12 22:30,13,4.756,4.756,4.756,4.756,1
20140801|2014-06-12 23:00,13,4.753,4.756,4.753,4.756,28
20140801|2014-06-12 23:30,13,4.753,4.756,4.751,4.754,19
20140801|2014-06-13 00:00,13,4.753,4.753,4.744,4.744,25
20140801|2014-06-13 00:30,13,4.745,4.748,4.743,4.743,4
20140801|2014-06-13 01:00,13,4.749,4.75,4.747,4.747,13
20140801|2014-06-13 01:30,13,4.747,4.755,4.747,4.755,33
20140801|2014-06-13 02:00,13,4.754,4.754,4.749,4.751,82
20140801|2014-06-13 02:30,13,4.751,4.752,4.751,4.751,25
20140801|2014-06-13 03:00,13,4.751,4.751,4.742,4.744,95
20140801|2014-06-13 03:30,13,4.745,4.745,4.737,4.739,64
20140801|2014-06-13 04:00,13,4.738,4.749,4.738,4.748,26
20140801|2014-06-13 04:30,13,4.748,4.748,4.741,4.745,18
20140801|2014-06-13 05:00,13,4.746,4.762,4.746,4.76,68
20140801|2014-06-13 05:30,13,4.757,4.778,4.753,4.773,123
20140801|2014-06-13 06:00,13,4.771,4.776,4.767,4.771,83
20140801|2014-06-13 06:30,13,4.773,4.784,4.77,4.781,237
20140801|2014-06-13 07:00,13,4.781,4.788,4.757,4.77,618
20140801|2014-06-13 07:30,13,4.769,4.771,4.74,4.758,938
20140801|2014-06-13 08:00,13,4.756,4.774,4.742,4.748,1971
20140801|2014-06-13 08:30,13,4.748,4.75,4.725,4.738,1737
20140801|2014-06-13 09:00,13,4.738,4.769,4.738,4.76,1291
20140801|2014-06-13 09:30,13,4.76,4.778,4.75,4.776,1114
20140801|2014-06-13 10:00,13,4.777,4.782,4.735,4.742,1447
20140801|2014-06-13 10:30,13,4.741,4.751,4.735,4.749,1014
20140801|2014-06-13 11:00,13,4.749,4.764,4.748,4.758,1061
20140801|2014-06-13 11:30,13,4.759,4.765,4.744,4.753,579
20140801|2014-06-13 12:00,13,4.752,4.772,4.749,4.77,794
20140801|2014-06-13 12:30,13,4.77,4.771,4.758,4.761,737
20140801|2014-06-13 13:00,13,4.761,4.762,4.728,4.747,2786
20140801|2014-06-13 13:30,13,4.746,4.752,4.745,4.748,558
20140801|2014-06-13 14:00,13,4.746,4.756,4.746,4.755,91
20140801|2014-06-13 14:30,13,4.752,4.759,4.752,4.753,112
20140801|2014-06-13 15:00,13,4.754,4.766,4.754,4.764,59
20140801|2014-06-13 15:30,13,4.761,4.767,4.761,4.763,29
20140801|2014-06-13 16:00,13,4.759,4.759,4.759,4.759,5
20140801|2014-06-15 17:00,16,4.758,4.893,4.758,4.808,307
20140801|2014-06-15 17:30,16,4.806,4.814,4.799,4.809,130
20140801|2014-06-15 18:00,16,4.812,4.813,4.8,4.802,45
20140801|2014-06-15 18:30,16,4.805,4.807,4.805,4.807,6
20140801|2014-06-15 19:00,16,4.804,4.804,4.781,4.781,56
20140801|2014-06-15 19:30,16,4.781,4.787,4.781,4.784,46
20140801|2014-06-15 20:00,16,4.783,4.796,4.783,4.794,6
20140801|2014-06-15 20:30,16,4.792,4.798,4.792,4.797,8
20140801|2014-06-15 21:00,16,4.795,4.796,4.787,4.796,12
20140801|2014-06-15 21:30,16,4.792,4.792,4.792,4.792,1
20140801|2014-06-15 22:00,16,4.8,4.804,4.8,4.8,12
20140801|2014-06-15 23:00,16,4.79,4.79,4.789,4.789,2
20140801|2014-06-15 23:30,16,4.796,4.802,4.796,4.802,5
20140801|2014-06-16 00:00,16,4.801,4.802,4.791,4.791,9
20140801|2014-06-16 00:30,16,4.79,4.79,4.79,4.79,1
20140801|2014-06-16 01:00,16,4.79,4.792,4.789,4.792,4
20140801|2014-06-16 01:30,16,4.789,4.789,4.788,4.788,2
20140801|2014-06-16 02:00,16,4.789,4.789,4.78,4.78,10
20140801|2014-06-16 02:30,16,4.779,4.791,4.779,4.786,18
20140801|2014-06-16 03:00,16,4.788,4.795,4.786,4.786,10
20140801|2014-06-16 03:30,16,4.79,4.79,4.782,4.788,23
20140801|2014-06-16 04:00,16,4.787,4.802,4.785,4.785,46
20140801|2014-06-16 04:30,16,4.784,4.786,4.784,4.786,5
20140801|2014-06-16 05:00,16,4.783,4.803,4.772,4.782,87
20140801|2014-06-16 05:30,16,4.782,4.785,4.776,4.784,25
20140801|2014-06-16 06:00,16,4.785,4.79,4.778,4.786,164
20140801|2014-06-16 06:30,16,4.786,4.79,4.772,4.782,234
20140801|2014-06-16 07:00,16,4.781,4.796,4.768,4.768,342
20140801|2014-06-16 07:30,16,4.771,4.779,4.737,4.754,797
20140801|2014-06-16 08:00,16,4.755,4.777,4.733,4.739,1290
20140801|2014-06-16 08:30,16,4.741,4.75,4.721,4.726,1352
20140801|2014-06-16 09:00,16,4.724,4.724,4.682,4.689,2478
20140801|2014-06-16 09:30,16,4.689,4.707,4.685,4.693,1069
20140801|2014-06-16 10:00,16,4.694,4.729,4.689,4.729,1324
20140801|2014-06-16 10:30,16,4.73,4.776,4.729,4.766,1788
20140801|2014-06-16 11:00,16,4.766,4.776,4.734,4.766,1829
20140801|2014-06-16 11:30,16,4.766,4.787,4.759,4.782,1064
20140801|2014-06-16 12:00,16,4.781,4.782,4.719,4.732,1444
20140801|2014-06-16 12:30,16,4.733,4.739,4.714,4.721,746
20140801|2014-06-16 13:00,16,4.722,4.728,4.703,4.715,3042
20140801|2014-06-16 13:30,16,4.716,4.725,4.708,4.712,378
20140801|2014-06-16 14:00,16,4.713,4.721,4.711,4.721,74
20140801|2014-06-16 14:30,16,4.721,4.724,4.718,4.723,65
20140801|2014-06-16 15:00,16,4.723,4.725,4.721,4.723,37
20140801|2014-06-16 15:30,16,4.723,4.723,4.708,4.722,97
20140801|2014-06-16 16:00,16,4.721,4.721,4.721,4.721,1
20140801|2014-06-16 17:00,17,4.721,4.73,4.719,4.719,48
20140801|2014-06-16 17:30,17,4.721,4.726,4.721,4.722,36
20140801|2014-06-16 18:00,17,4.725,4.725,4.722,4.722,8
20140801|2014-06-16 19:00,17,4.727,4.729,4.727,4.727,4
20140801|2014-06-16 19:30,17,4.728,4.728,4.728,4.728,1
20140801|2014-06-16 20:00,17,4.728,4.728,4.728,4.728,5
20140801|2014-06-16 20:30,17,4.731,4.732,4.731,4.732,2
20140801|2014-06-16 21:00,17,4.732,4.734,4.732,4.732,5
20140801|2014-06-16 21:30,17,4.729,4.729,4.729,4.729,1
20140801|2014-06-16 22:00,17,4.726,4.726,4.726,4.726,1
20140801|2014-06-16 23:00,17,4.726,4.726,4.725,4.725,2
20140801|2014-06-16 23:30,17,4.721,4.722,4.714,4.714,29
20140801|2014-06-17 00:00,17,4.713,4.716,4.707,4.715,26
20140801|2014-06-17 00:30,17,4.713,4.713,4.706,4.706,10
20140801|2014-06-17 01:00,17,4.706,4.707,4.706,4.707,3
20140801|2014-06-17 01:30,17,4.706,4.706,4.705,4.705,9
20140801|2014-06-17 02:00,17,4.712,4.713,4.709,4.709,13
20140801|2014-06-17 02:30,17,4.709,4.713,4.705,4.707,19
20140801|2014-06-17 03:00,17,4.707,4.72,4.707,4.715,17
20140801|2014-06-17 03:30,17,4.72,4.72,4.706,4.712,9
20140801|2014-06-17 04:00,17,4.723,4.723,4.718,4.72,13
20140801|2014-06-17 04:30,17,4.717,4.717,4.714,4.715,8
20140801|2014-06-17 05:00,17,4.716,4.73,4.716,4.727,58
20140801|2014-06-17 05:30,17,4.724,4.724,4.712,4.712,25
20140801|2014-06-17 06:00,17,4.713,4.731,4.711,4.724,167
20140801|2014-06-17 06:30,17,4.724,4.738,4.722,4.725,193
20140801|2014-06-17 07:00,17,4.724,4.737,4.685,4.693,277
20140801|2014-06-17 07:30,17,4.693,4.713,4.688,4.697,394
20140801|2014-06-17 08:00,17,4.698,4.711,4.687,4.696,722
20140801|2014-06-17 08:30,17,4.696,4.723,4.695,4.717,961
20140801|2014-06-17 09:00,17,4.718,4.73,4.693,4.706,943
20140801|2014-06-17 09:30,17,4.706,4.722,4.703,4.715,527
20140801|2014-06-17 10:00,17,4.715,4.723,4.705,4.719,527
20140801|2014-06-17 10:30,17,4.718,4.72,4.706,4.72,552
20140801|2014-06-17 11:00,17,4.721,4.726,4.704,4.718,653
20140801|2014-06-17 11:30,17,4.717,4.73,4.708,4.727,646
20140801|2014-06-17 12:00,17,4.727,4.749,4.724,4.744,856
20140801|2014-06-17 12:30,17,4.744,4.746,4.716,4.719,868
20140801|2014-06-17 13:00,17,4.72,4.732,4.714,4.723,1151
20140801|2014-06-17 13:30,17,4.723,4.725,4.717,4.72,414
20140801|2014-06-17 14:00,17,4.72,4.724,4.719,4.719,157
20140801|2014-06-17 14:30,17,4.72,4.723,4.719,4.722,167
20140801|2014-06-17 15:00,17,4.721,4.722,4.718,4.718,57
20140801|2014-06-17 15:30,17,4.72,4.72,4.715,4.717,16
20140801|2014-06-17 16:00,17,4.721,4.721,4.716,4.716,5
20140801|2014-06-17 17:30,18,4.721,4.721,4.72,4.72,2
20140801|2014-06-17 18:30,18,4.719,4.725,4.718,4.723,40
20140801|2014-06-17 19:00,18,4.724,4.724,4.719,4.719,2
20140801|2014-06-17 19:30,18,4.718,4.718,4.718,4.718,1
20140801|2014-06-17 20:00,18,4.72,4.72,4.72,4.72,2
20140801|2014-06-17 20:30,18,4.72,4.72,4.72,4.72,6
20140801|2014-06-17 21:00,18,4.724,4.726,4.724,4.725,15
20140801|2014-06-17 21:30,18,4.726,4.726,4.726,4.726,1
20140801|2014-06-17 22:30,18,4.722,4.725,4.721,4.725,6
20140801|2014-06-17 23:00,18,4.722,4.723,4.722,4.723,11
20140801|2014-06-18 00:00,18,4.731,4.733,4.731,4.733,8
20140801|2014-06-18 00:30,18,4.726,4.731,4.725,4.73,6
20140801|2014-06-18 01:00,18,4.729,4.729,4.727,4.727,2
20140801|2014-06-18 01:30,18,4.726,4.726,4.725,4.726,6
20140801|2014-06-18 02:00,18,4.725,4.733,4.725,4.728,11
20140801|2014-06-18 02:30,18,4.727,4.727,4.72,4.721,12
20140801|2014-06-18 03:00,18,4.72,4.72,4.72,4.72,1
20140801|2014-06-18 03:30,18,4.724,4.726,4.721,4.724,53
20140801|2014-06-18 04:00,18,4.726,4.727,4.724,4.726,6
20140801|2014-06-18 04:30,18,4.728,4.736,4.721,4.732,34
20140801|2014-06-18 05:00,18,4.735,4.749,4.735,4.747,91
20140801|2014-06-18 05:30,18,4.749,4.761,4.749,4.757,175
20140801|2014-06-18 06:00,18,4.757,4.784,4.756,4.782,372
20140801|2014-06-18 06:30,18,4.778,4.78,4.767,4.77,162
20140801|2014-06-18 07:00,18,4.772,4.774,4.754,4.765,547
20140801|2014-06-18 07:30,18,4.765,4.769,4.75,4.764,313
20140801|2014-06-18 08:00,18,4.763,4.769,4.753,4.753,772
20140801|2014-06-18 08:30,18,4.753,4.755,4.704,4.725,1811
20140801|2014-06-18 09:00,18,4.724,4.726,4.697,4.709,1392
20140801|2014-06-18 09:30,18,4.709,4.711,4.698,4.704,663
20140801|2014-06-18 10:00,18,4.704,4.704,4.688,4.699,1103
20140801|2014-06-18 10:30,18,4.699,4.714,4.695,4.712,809
20140801|2014-06-18 11:00,18,4.712,4.714,4.691,4.695,822
20140801|2014-06-18 11:30,18,4.694,4.697,4.664,4.678,1567
20140801|2014-06-18 12:00,18,4.679,4.686,4.676,4.678,775
20140801|2014-06-18 12:30,18,4.677,4.683,4.661,4.665,1049
20140801|2014-06-18 13:00,18,4.667,4.679,4.663,4.672,2225
20140801|2014-06-18 13:30,18,4.672,4.683,4.672,4.679,358
20140801|2014-06-18 14:00,18,4.68,4.681,4.672,4.674,179
20140801|2014-06-18 14:30,18,4.675,4.681,4.675,4.678,211
20140801|2014-06-18 15:00,18,4.677,4.678,4.673,4.673,78
20140801|2014-06-18 15:30,18,4.672,4.672,4.667,4.667,233
20140801|2014-06-18 16:00,18,4.67,4.671,4.667,4.667,16
20140801|2014-06-18 17:00,19,4.665,4.667,4.645,4.657,163
20140801|2014-06-18 17:30,19,4.657,4.657,4.655,4.656,22
20140801|2014-06-18 18:00,19,4.658,4.658,4.654,4.654,35
20140801|2014-06-18 18:30,19,4.653,4.656,4.653,4.653,18
20140801|2014-06-18 19:00,19,4.652,4.658,4.652,4.653,50
20140801|2014-06-18 19:30,19,4.656,4.656,4.651,4.651,14
20140801|2014-06-18 20:00,19,4.654,4.656,4.653,4.654,33
20140801|2014-06-18 20:30,19,4.655,4.655,4.653,4.653,29
20140801|2014-06-18 21:00,19,4.655,4.657,4.653,4.655,56
20140801|2014-06-18 21:30,19,4.656,4.656,4.655,4.656,27
20140801|2014-06-18 22:00,19,4.655,4.655,4.655,4.655,1
20140801|2014-06-18 22:30,19,4.656,4.656,4.656,4.656,10
20140801|2014-06-18 23:00,19,4.656,4.657,4.655,4.655,32
20140801|2014-06-18 23:30,19,4.656,4.658,4.655,4.656,41
20140801|2014-06-19 00:00,19,4.654,4.654,4.654,4.654,1
20140801|2014-06-19 00:30,19,4.654,4.656,4.654,4.656,2
20140801|2014-06-19 01:00,19,4.657,4.657,4.654,4.657,11
20140801|2014-06-19 01:30,19,4.654,4.656,4.651,4.654,19
20140801|2014-06-19 02:00,19,4.655,4.657,4.654,4.657,30
20140801|2014-06-19 02:30,19,4.656,4.659,4.656,4.658,30
20140801|2014-06-19 03:00,19,4.656,4.657,4.656,4.657,9
20140801|2014-06-19 03:30,19,4.656,4.663,4.654,4.658,40
20140801|2014-06-19 04:00,19,4.664,4.675,4.664,4.672,51
20140801|2014-06-19 04:30,19,4.674,4.677,4.674,4.674,39
20140801|2014-06-19 05:00,19,4.674,4.678,4.658,4.658,86
20140801|2014-06-19 05:30,19,4.659,4.66,4.654,4.66,80
20140801|2014-06-19 06:00,19,4.662,4.675,4.662,4.67,163
20140801|2014-06-19 06:30,19,4.665,4.698,4.662,4.692,295
20140801|2014-06-19 07:00,19,4.693,4.706,4.689,4.695,545
20140801|2014-06-19 07:30,19,4.695,4.701,4.661,4.664,648
20140801|2014-06-19 08:00,19,4.666,4.694,4.646,4.679,2207
20140801|2014-06-19 08:30,19,4.68,4.685,4.672,4.675,688
20140801|2014-06-19 09:00,19,4.675,4.681,4.657,4.681,1078
20140801|2014-06-19 09:30,19,4.677,4.677,4.597,4.646,4865
20140801|2014-06-19 10:00,19,4.648,4.693,4.643,4.69,1608
20140801|2014-06-19 10:30,19,4.691,4.716,4.685,4.714,2999
20140801|2014-06-19 11:00,19,4.714,4.715,4.654,4.665,2294
20140801|2014-06-19 11:30,19,4.664,4.666,4.637,4.646,1849
20140801|2014-06-19 12:00,19,4.644,4.644,4.621,4.621,1908
20140801|2014-06-19 12:30,19,4.621,4.628,4.606,4.615,2063
20140801|2014-06-19 13:00,19,4.615,4.62,4.598,4.601,3984
20140801|2014-06-19 13:30,19,4.601,4.613,4.595,4.612,1008
20140801|2014-06-19 14:00,19,4.611,4.613,4.605,4.61,221
20140801|2014-06-19 14:30,19,4.608,4.614,4.608,4.612,355
20140801|2014-06-19 15:00,19,4.612,4.612,4.601,4.603,152
20140801|2014-06-19 15:30,19,4.602,4.602,4.591,4.592,177
20140801|2014-06-19 16:00,19,4.592,4.593,4.578,4.587,133
20140801|2014-06-19 17:00,20,4.596,4.596,4.58,4.582,96
20140801|2014-06-19 17:30,20,4.58,4.581,4.579,4.579,15
20140801|2014-06-19 18:00,20,4.58,4.582,4.58,4.581,19
20140801|2014-06-19 18:30,20,4.58,4.582,4.58,4.582,12
20140801|2014-06-19 19:00,20,4.583,4.586,4.58,4.581,25
20140801|2014-06-19 19:30,20,4.583,4.588,4.582,4.584,72
20140801|2014-06-19 20:00,20,4.586,4.587,4.583,4.587,32
20140801|2014-06-19 20:30,20,4.588,4.588,4.585,4.585,6
20140801|2014-06-19 21:00,20,4.585,4.585,4.581,4.581,10
20140801|2014-06-19 21:30,20,4.585,4.585,4.58,4.581,33
20140801|2014-06-19 22:00,20,4.584,4.585,4.581,4.583,24
20140801|2014-06-19 22:30,20,4.584,4.588,4.58,4.583,13
20140801|2014-06-19 23:00,20,4.582,4.586,4.58,4.586,67
20140801|2014-06-19 23:30,20,4.585,4.599,4.585,4.595,67
20140801|2014-06-20 00:00,20,4.596,4.602,4.596,4.601,17
20140801|2014-06-20 00:30,20,4.603,4.609,4.603,4.608,13
20140801|2014-06-20 01:00,20,4.598,4.61,4.595,4.609,95
20140801|2014-06-20 01:30,20,4.607,4.613,4.602,4.605,107
20140801|2014-06-20 02:00,20,4.605,4.609,4.603,4.604,58
20140801|2014-06-20 02:30,20,4.604,4.607,4.601,4.607,42
20140801|2014-06-20 03:00,20,4.607,4.614,4.603,4.614,26
20140801|2014-06-20 03:30,20,4.611,4.629,4.611,4.627,178
20140801|2014-06-20 04:00,20,4.628,4.631,4.628,4.631,111
20140801|2014-06-20 04:30,20,4.63,4.631,4.626,4.627,112
20140801|2014-06-20 05:00,20,4.627,4.628,4.613,4.615,147
20140801|2014-06-20 05:30,20,4.617,4.628,4.613,4.628,91
20140801|2014-06-20 06:00,20,4.628,4.633,4.613,4.619,227
20140801|2014-06-20 06:30,20,4.621,4.625,4.602,4.609,244
20140801|2014-06-20 07:00,20,4.609,4.615,4.599,4.604,491
20140801|2014-06-20 07:30,20,4.605,4.614,4.589,4.593,1373
20140801|2014-06-20 08:00,20,4.593,4.593,4.558,4.564,3282
20140801|2014-06-20 08:30,20,4.564,4.583,4.558,4.568,2498
20140801|2014-06-20 09:00,20,4.569,4.573,4.562,4.566,1768
20140801|2014-06-20 09:30,20,4.567,4.569,4.552,4.562,1352
20140801|2014-06-20 10:00,20,4.563,4.564,4.538,4.551,2746
20140801|2014-06-20 10:30,20,4.551,4.556,4.542,4.552,1190
20140801|2014-06-20 11:00,20,4.552,4.568,4.551,4.557,1612
20140801|2014-06-20 11:30,20,4.557,4.557,4.546,4.547,1235
20140801|2014-06-20 12:00,20,4.547,4.554,4.54,4.549,1356
20140801|2014-06-20 12:30,20,4.549,4.56,4.547,4.558,1093
20140801|2014-06-20 13:00,20,4.558,4.565,4.543,4.555,2903
20140801|2014-06-20 13:30,20,4.554,4.568,4.554,4.565,1699
20140801|2014-06-20 14:00,20,4.566,4.579,4.564,4.579,655
20140801|2014-06-20 14:30,20,4.579,4.582,4.574,4.582,369
20140801|2014-06-20 15:00,20,4.583,4.583,4.576,4.578,132
20140801|2014-06-20 15:30,20,4.578,4.579,4.573,4.575,18
20140801|2014-06-20 16:00,20,4.575,4.585,4.564,4.564,131
20140801|2014-06-22 17:00,23,4.544,4.556,4.538,4.556,1300
20140801|2014-06-22 17:30,23,4.556,4.581,4.556,4.581,444
20140801|2014-06-22 18:00,23,4.581,4.594,4.58,4.584,62
20140801|2014-06-22 18:30,23,4.582,4.583,4.574,4.575,21
20140801|2014-06-22 19:00,23,4.568,4.571,4.561,4.562,24
20140801|2014-06-22 19:30,23,4.564,4.586,4.564,4.575,15
20140801|2014-06-22 20:00,23,4.574,4.577,4.574,4.576,7
20140801|2014-06-22 20:30,23,4.573,4.576,4.573,4.576,4
20140801|2014-06-22 21:00,23,4.574,4.574,4.56,4.561,22
20140801|2014-06-22 21:30,23,4.56,4.56,4.553,4.557,43
20140801|2014-06-22 22:00,23,4.562,4.563,4.56,4.56,6
20140801|2014-06-22 22:30,23,4.557,4.557,4.553,4.554,10
20140801|2014-06-22 23:00,23,4.554,4.555,4.554,4.554,17
20140801|2014-06-22 23:30,23,4.553,4.554,4.548,4.548,49
20140801|2014-06-23 00:00,23,4.552,4.553,4.551,4.553,9
20140801|2014-06-23 00:30,23,4.552,4.552,4.552,4.552,5
20140801|2014-06-23 01:00,23,4.551,4.554,4.551,4.554,28
20140801|2014-06-23 01:30,23,4.553,4.554,4.552,4.554,36
20140801|2014-06-23 02:00,23,4.554,4.556,4.552,4.554,81
20140801|2014-06-23 02:30,23,4.552,4.555,4.55,4.552,39
20140801|2014-06-23 03:00,23,4.552,4.553,4.547,4.549,67
20140801|2014-06-23 03:30,23,4.547,4.548,4.532,4.538,267
20140801|2014-06-23 04:00,23,4.536,4.557,4.533,4.557,213
20140801|2014-06-23 04:30,23,4.557,4.575,4.554,4.573,522
20140801|2014-06-23 05:00,23,4.57,4.573,4.551,4.56,203
20140801|2014-06-23 05:30,23,4.56,4.56,4.532,4.542,169
20140801|2014-06-23 06:00,23,4.543,4.544,4.521,4.522,1263
20140801|2014-06-23 06:30,23,4.523,4.532,4.52,4.525,724
20140801|2014-06-23 07:00,23,4.525,4.527,4.506,4.514,1968
20140801|2014-06-23 07:30,23,4.514,4.525,4.509,4.51,1199
20140801|2014-06-23 08:00,23,4.51,4.512,4.49,4.496,3101
20140801|2014-06-23 08:30,23,4.496,4.504,4.49,4.504,2734
20140801|2014-06-23 09:00,23,4.501,4.517,4.493,4.51,2165
20140801|2014-06-23 09:30,23,4.509,4.514,4.489,4.494,2113
20140801|2014-06-23 10:00,23,4.494,4.499,4.487,4.489,2039
20140801|2014-06-23 10:30,23,4.488,4.497,4.481,4.497,1985
20140801|2014-06-23 11:00,23,4.498,4.507,4.491,4.498,2064
20140801|2014-06-23 11:30,23,4.498,4.499,4.484,4.489,739
20140801|2014-06-23 12:00,23,4.489,4.489,4.472,4.475,2034
20140801|2014-06-23 12:30,23,4.476,4.483,4.472,4.473,1451
20140801|2014-06-23 13:00,23,4.473,4.485,4.466,4.467,4650
20140801|2014-06-23 13:30,23,4.466,4.477,4.465,4.477,1563
20140801|2014-06-23 14:00,23,4.476,4.479,4.468,4.474,380
20140801|2014-06-23 14:30,23,4.474,4.478,4.472,4.478,477
20140801|2014-06-23 15:00,23,4.477,4.478,4.465,4.467,274
20140801|2014-06-23 15:30,23,4.467,4.469,4.46,4.46,283
20140801|2014-06-23 16:00,23,4.46,4.463,4.458,4.463,101
20140801|2014-06-23 17:00,24,4.46,4.465,4.453,4.465,73
20140801|2014-06-23 17:30,24,4.466,4.473,4.464,4.47,72
20140801|2014-06-23 18:00,24,4.467,4.47,4.466,4.468,12
20140801|2014-06-23 18:30,24,4.469,4.47,4.465,4.466,33
20140801|2014-06-23 19:00,24,4.466,4.468,4.456,4.459,119
20140801|2014-06-23 19:30,24,4.459,4.46,4.458,4.46,28
20140801|2014-06-23 20:00,24,4.46,4.463,4.46,4.463,18
20140801|2014-06-23 20:30,24,4.463,4.469,4.46,4.468,92
20140801|2014-06-23 21:00,24,4.468,4.47,4.467,4.47,50
20140801|2014-06-23 21:30,24,4.47,4.47,4.469,4.47,30
20140801|2014-06-23 22:00,24,4.47,4.473,4.468,4.471,26
20140801|2014-06-23 22:30,24,4.469,4.478,4.469,4.476,59
20140801|2014-06-23 23:00,24,4.476,4.478,4.47,4.476,24
20140801|2014-06-23 23:30,24,4.478,4.483,4.471,4.477,98
20140801|2014-06-24 00:00,24,4.476,4.48,4.476,4.479,11
20140801|2014-06-24 00:30,24,4.476,4.479,4.476,4.478,7
20140801|2014-06-24 01:00,24,4.478,4.478,4.464,4.468,89
20140801|2014-06-24 01:30,24,4.468,4.468,4.465,4.468,44
20140801|2014-06-24 02:00,24,4.465,4.47,4.462,4.47,72
20140801|2014-06-24 02:30,24,4.472,4.475,4.467,4.471,186
20140801|2014-06-24 03:00,24,4.471,4.482,4.468,4.482,243
20140801|2014-06-24 03:30,24,4.481,4.486,4.479,4.483,139
20140801|2014-06-24 04:00,24,4.482,4.489,4.481,4.487,304
20140801|2014-06-24 04:30,24,4.486,4.488,4.485,4.487,53
20140801|2014-06-24 05:00,24,4.488,4.494,4.48,4.493,336
20140801|2014-06-24 05:30,24,4.492,4.508,4.491,4.503,705
20140801|2014-06-24 06:00,24,4.501,4.503,4.475,4.478,594
20140801|2014-06-24 06:30,24,4.478,4.506,4.478,4.502,671
20140801|2014-06-24 07:00,24,4.5,4.508,4.491,4.494,737
20140801|2014-06-24 07:30,24,4.494,4.505,4.472,4.499,3084
20140801|2014-06-24 08:00,24,4.5,4.514,4.491,4.506,4373
20140801|2014-06-24 08:30,24,4.506,4.518,4.491,4.511,3291
20140801|2014-06-24 09:00,24,4.51,4.531,4.506,4.522,3507
20140801|2014-06-24 09:30,24,4.521,4.532,4.516,4.526,1989
20140801|2014-06-24 10:00,24,4.525,4.534,4.518,4.524,1669
20140801|2014-06-24 10:30,24,4.524,4.527,4.513,4.522,1771
20140801|2014-06-24 11:00,24,4.521,4.53,4.512,4.529,1721
20140801|2014-06-24 11:30,24,4.529,4.553,4.528,4.547,3532
20140801|2014-06-24 12:00,24,4.547,4.577,4.542,4.568,4328
20140801|2014-06-24 12:30,24,4.568,4.574,4.562,4.572,2256
20140801|2014-06-24 13:00,24,4.573,4.576,4.549,4.552,9203
20140801|2014-06-24 13:30,24,4.552,4.554,4.543,4.547,2102
20140801|2014-06-24 14:00,24,4.546,4.553,4.544,4.549,474
20140801|2014-06-24 14:30,24,4.549,4.552,4.544,4.545,410
20140801|2014-06-24 15:00,24,4.546,4.548,4.544,4.546,204
20140801|2014-06-24 15:30,24,4.545,4.545,4.536,4.538,233
20140801|2014-06-24 16:00,24,4.538,4.545,4.533,4.542,75
20140801|2014-06-24 17:00,25,4.542,4.548,4.538,4.545,34
20140801|2014-06-24 17:30,25,4.544,4.545,4.54,4.54,9
20140801|2014-06-24 18:00,25,4.541,4.541,4.539,4.539,15
20140801|2014-06-24 18:30,25,4.539,4.546,4.539,4.546,36
20140801|2014-06-24 19:00,25,4.545,4.549,4.545,4.547,53
20140801|2014-06-24 19:30,25,4.547,4.547,4.539,4.541,41
20140801|2014-06-24 20:00,25,4.541,4.546,4.535,4.544,81
20140801|2014-06-24 20:30,25,4.543,4.548,4.543,4.545,32
20140801|2014-06-24 21:00,25,4.547,4.55,4.547,4.548,34
20140801|2014-06-24 21:30,25,4.55,4.554,4.55,4.55,33
20140801|2014-06-24 22:00,25,4.55,4.55,4.549,4.549,9
20140801|2014-06-24 22:30,25,4.549,4.549,4.546,4.546,27
20140801|2014-06-24 23:00,25,4.546,4.546,4.538,4.538,28
20140801|2014-06-24 23:30,25,4.538,4.541,4.538,4.538,27
20140801|2014-06-25 00:00,25,4.538,4.546,4.538,4.545,19
20140801|2014-06-25 00:30,25,4.547,4.553,4.547,4.551,83
20140801|2014-06-25 01:00,25,4.548,4.548,4.544,4.547,23
20140801|2014-06-25 01:30,25,4.548,4.551,4.542,4.546,40
20140801|2014-06-25 02:00,25,4.546,4.551,4.544,4.547,135
20140801|2014-06-25 02:30,25,4.547,4.547,4.537,4.541,60
20140801|2014-06-25 03:00,25,4.542,4.545,4.539,4.542,37
20140801|2014-06-25 03:30,25,4.541,4.55,4.539,4.549,128
20140801|2014-06-25 04:00,25,4.547,4.554,4.547,4.554,108
20140801|2014-06-25 04:30,25,4.55,4.554,4.548,4.552,40
20140801|2014-06-25 05:00,25,4.552,4.556,4.547,4.556,164
20140801|2014-06-25 05:30,25,4.555,4.558,4.553,4.555,143
20140801|2014-06-25 06:00,25,4.555,4.556,4.549,4.551,440
20140801|2014-06-25 06:30,25,4.55,4.584,4.55,4.572,1156
20140801|2014-06-25 07:00,25,4.572,4.58,4.564,4.571,1273
20140801|2014-06-25 07:30,25,4.572,4.591,4.559,4.564,2318
20140801|2014-06-25 08:00,25,4.563,4.606,4.548,4.6,8717
20140801|2014-06-25 08:30,25,4.599,4.6,4.585,4.592,3111
20140801|2014-06-25 09:00,25,4.591,4.593,4.557,4.562,4677
20140801|2014-06-25 09:30,25,4.562,4.577,4.559,4.569,2602
20140801|2014-06-25 10:00,25,4.57,4.576,4.548,4.558,3452
20140801|2014-06-25 10:30,25,4.558,4.578,4.551,4.574,2143
20140801|2014-06-25 11:00,25,4.574,4.578,4.558,4.566,2073
20140801|2014-06-25 11:30,25,4.566,4.572,4.551,4.556,1699
20140801|2014-06-25 12:00,25,4.557,4.562,4.547,4.548,2046
20140801|2014-06-25 12:30,25,4.549,4.559,4.536,4.542,3237
20140801|2014-06-25 13:00,25,4.541,4.574,4.532,4.573,9953
20140801|2014-06-25 13:30,25,4.574,4.585,4.569,4.58,3501
20140801|2014-06-25 14:00,25,4.578,4.582,4.575,4.58,376
20140801|2014-06-25 14:30,25,4.58,4.582,4.57,4.57,908
20140801|2014-06-25 15:00,25,4.571,4.577,4.565,4.567,719
20140801|2014-06-25 15:30,25,4.568,4.575,4.568,4.569,224
20140801|2014-06-25 16:00,25,4.57,4.572,4.565,4.569,46
20140801|2014-06-25 17:00,26,4.57,4.579,4.57,4.579,71
20140801|2014-06-25 17:30,26,4.579,4.579,4.575,4.575,18
20140801|2014-06-25 18:00,26,4.575,4.575,4.575,4.575,1
20140801|2014-06-25 18:30,26,4.575,4.578,4.575,4.578,16
20140801|2014-06-25 19:00,26,4.579,4.58,4.578,4.578,10
20140801|2014-06-25 19:30,26,4.58,4.59,4.58,4.584,113
20140801|2014-06-25 20:00,26,4.584,4.584,4.583,4.584,10
20140801|2014-06-25 20:30,26,4.585,4.585,4.585,4.585,8
20140801|2014-06-25 21:00,26,4.584,4.584,4.584,4.584,2
20140801|2014-06-25 21:30,26,4.585,4.586,4.584,4.585,28
20140801|2014-06-25 22:00,26,4.585,4.59,4.582,4.588,112
20140801|2014-06-25 22:30,26,4.588,4.6,4.581,4.596,400
20140801|2014-06-25 23:00,26,4.596,4.601,4.584,4.586,116
20140801|2014-06-25 23:30,26,4.586,4.592,4.578,4.589,362
20140801|2014-06-26 00:00,26,4.588,4.592,4.582,4.584,78
20140801|2014-06-26 00:30,26,4.585,4.588,4.585,4.588,15
20140801|2014-06-26 01:00,26,4.588,4.588,4.585,4.587,10
20140801|2014-06-26 01:30,26,4.588,4.598,4.588,4.597,91
20140801|2014-06-26 02:00,26,4.596,4.598,4.596,4.596,33
20140801|2014-06-26 02:30,26,4.596,4.597,4.587,4.587,135
20140801|2014-06-26 03:00,26,4.59,4.59,4.585,4.585,66
20140801|2014-06-26 03:30,26,4.585,4.588,4.584,4.588,86
20140801|2014-06-26 04:00,26,4.588,4.589,4.583,4.588,86
20140801|2014-06-26 04:30,26,4.589,4.59,4.584,4.584,17
20140801|2014-06-26 05:00,26,4.584,4.597,4.583,4.589,205
20140801|2014-06-26 05:30,26,4.59,4.593,4.583,4.585,132
20140801|2014-06-26 06:00,26,4.587,4.596,4.584,4.593,326
20140801|2014-06-26 06:30,26,4.593,4.608,4.583,4.591,656
20140801|2014-06-26 07:00,26,4.593,4.601,4.585,4.6,738
20140801|2014-06-26 07:30,26,4.6,4.602,4.585,4.589,1475
20140801|2014-06-26 08:00,26,4.588,4.6,4.573,4.58,4804
20140801|2014-06-26 08:30,26,4.579,4.58,4.566,4.57,2494
20140801|2014-06-26 09:00,26,4.569,4.571,4.537,4.565,5982
20140801|2014-06-26 09:30,26,4.564,4.564,4.431,4.471,31540
20140801|2014-06-26 10:00,26,4.47,4.487,4.452,4.458,8362
20140801|2014-06-26 10:30,26,4.459,4.475,4.455,4.459,3307
20140801|2014-06-26 11:00,26,4.458,4.459,4.433,4.454,7134
20140801|2014-06-26 11:30,26,4.453,4.469,4.442,4.443,4069
20140801|2014-06-26 12:00,26,4.442,4.446,4.425,4.428,5940
20140801|2014-06-26 12:30,26,4.427,4.444,4.42,4.424,4896
20140801|2014-06-26 13:00,26,4.424,4.446,4.405,4.439,20896
20140801|2014-06-26 13:30,26,4.438,4.45,4.438,4.449,2417
20140801|2014-06-26 14:00,26,4.448,4.454,4.446,4.448,994
20140801|2014-06-26 14:30,26,4.448,4.452,4.446,4.448,789
20140801|2014-06-26 15:00,26,4.448,4.449,4.444,4.444,210
20140801|2014-06-26 15:30,26,4.445,4.449,4.443,4.444,316
20140801|2014-06-26 16:00,26,4.444,4.45,4.443,4.45,90
20140801|2014-06-26 17:00,27,4.444,4.449,4.442,4.442,62
20140801|2014-06-26 17:30,27,4.446,4.446,4.437,4.438,50
20140801|2014-06-26 18:00,27,4.438,4.442,4.436,4.44,25
20140801|2014-06-26 18:30,27,4.441,4.442,4.435,4.439,80
20140801|2014-06-26 19:00,27,4.44,4.445,4.44,4.445,42
20140801|2014-06-26 19:30,27,4.443,4.446,4.44,4.444,74
20140801|2014-06-26 20:00,27,4.443,4.446,4.439,4.444,121
20140801|2014-06-26 20:30,27,4.445,4.447,4.44,4.443,43
20140801|2014-06-26 21:00,27,4.444,4.446,4.44,4.443,36
20140801|2014-06-26 21:30,27,4.444,4.45,4.442,4.45,34
20140801|2014-06-26 22:00,27,4.453,4.455,4.447,4.45,59
20140801|2014-06-26 22:30,27,4.451,4.456,4.45,4.45,96
20140801|2014-06-26 23:00,27,4.452,4.454,4.449,4.454,17
20140801|2014-06-26 23:30,27,4.453,4.453,4.45,4.453,49
20140801|2014-06-27 00:00,27,4.451,4.457,4.444,4.455,179
20140801|2014-06-27 00:30,27,4.456,4.458,4.445,4.453,142
20140801|2014-06-27 01:00,27,4.452,4.456,4.451,4.454,37
20140801|2014-06-27 01:30,27,4.453,4.455,4.449,4.454,59
20140801|2014-06-27 02:00,27,4.452,4.458,4.45,4.454,110
20140801|2014-06-27 02:30,27,4.454,4.455,4.45,4.45,37
20140801|2014-06-27 03:00,27,4.452,4.456,4.452,4.454,84
20140801|2014-06-27 03:30,27,4.453,4.456,4.452,4.456,93
20140801|2014-06-27 04:00,27,4.456,4.459,4.452,4.455,93
20140801|2014-06-27 04:30,27,4.455,4.463,4.453,4.457,76
20140801|2014-06-27 05:00,27,4.457,4.466,4.457,4.464,257
20140801|2014-06-27 05:30,27,4.464,4.465,4.454,4.457,99
20140801|2014-06-27 06:00,27,4.458,4.464,4.449,4.449,217
20140801|2014-06-27 06:30,27,4.452,4.452,4.434,4.436,740
20140801|2014-06-27 07:00,27,4.436,4.439,4.411,4.433,2033
20140801|2014-06-27 07:30,27,4.433,4.437,4.415,4.42,2751
20140801|2014-06-27 08:00,27,4.418,4.432,4.4,4.402,4676
20140801|2014-06-27 08:30,27,4.404,4.41,4.395,4.403,4758
20140801|2014-06-27 09:00,27,4.401,4.415,4.392,4.393,4099
20140801|2014-06-27 09:30,27,4.393,4.398,4.385,4.385,4164
20140801|2014-06-27 10:00,27,4.385,4.389,4.375,4.387,4054
20140801|2014-06-27 10:30,27,4.386,4.419,4.38,4.406,5567
20140801|2014-06-27 11:00,27,4.406,4.407,4.381,4.384,5299
20140801|2014-06-27 11:30,27,4.384,4.389,4.38,4.387,1995
20140801|2014-06-27 12:00,27,4.386,4.396,4.381,4.391,2319
20140801|2014-06-27 12:30,27,4.39,4.399,4.386,4.392,1776
20140801|2014-06-27 13:00,27,4.392,4.418,4.392,4.417,5459
20140801|2014-06-27 13:30,27,4.418,4.422,4.411,4.42,2999
20140801|2014-06-27 14:00,27,4.421,4.424,4.419,4.422,476
20140801|2014-06-27 14:30,27,4.421,4.435,4.419,4.426,942
20140801|2014-06-27 15:00,27,4.426,4.434,4.425,4.434,255
20140801|2014-06-27 15:30,27,4.433,4.434,4.43,4.431,139
20140801|2014-06-27 16:00,27,4.431,4.436,4.423,4.436,86
20140801|2014-06-29 17:00,30,4.419,4.433,4.401,4.416,865
20140801|2014-06-29 17:30,30,4.417,4.42,4.411,4.416,69
20140801|2014-06-29 18:00,30,4.415,4.417,4.411,4.413,96
20140801|2014-06-29 18:30,30,4.413,4.413,4.41,4.41,59
20140801|2014-06-29 19:00,30,4.41,4.414,4.407,4.411,72
20140801|2014-06-29 19:30,30,4.41,4.412,4.408,4.411,27
20140801|2014-06-29 20:00,30,4.408,4.412,4.407,4.411,35
20140801|2014-06-29 20:30,30,4.412,4.412,4.406,4.408,29
20140801|2014-06-29 21:00,30,4.407,4.408,4.405,4.405,46
20140801|2014-06-29 21:30,30,4.406,4.411,4.406,4.41,66
20140801|2014-06-29 22:00,30,4.409,4.409,4.408,4.409,7
20140801|2014-06-29 22:30,30,4.408,4.409,4.406,4.406,42
20140801|2014-06-29 23:00,30,4.406,4.412,4.406,4.407,64
20140801|2014-06-29 23:30,30,4.407,4.407,4.404,4.406,49
20140801|2014-06-30 00:00,30,4.405,4.405,4.404,4.405,18
20140801|2014-06-30 00:30,30,4.405,4.408,4.404,4.404,51
20140801|2014-06-30 01:00,30,4.404,4.407,4.404,4.405,60
20140801|2014-06-30 01:30,30,4.406,4.408,4.405,4.405,65
20140801|2014-06-30 02:00,30,4.405,4.412,4.404,4.408,141
20140801|2014-06-30 02:30,30,4.407,4.411,4.405,4.409,131
20140801|2014-06-30 03:00,30,4.409,4.419,4.409,4.419,129
20140801|2014-06-30 03:30,30,4.418,4.421,4.404,4.405,316
20140801|2014-06-30 04:00,30,4.405,4.416,4.404,4.411,110
20140801|2014-06-30 04:30,30,4.411,4.421,4.411,4.414,219
20140801|2014-06-30 05:00,30,4.416,4.426,4.41,4.412,337
20140801|2014-06-30 05:30,30,4.411,4.415,4.402,4.411,390
20140801|2014-06-30 06:00,30,4.41,4.411,4.397,4.402,467
20140801|2014-06-30 06:30,30,4.402,4.425,4.401,4.424,678
20140801|2014-06-30 07:00,30,4.423,4.426,4.409,4.416,1600
20140801|2014-06-30 07:30,30,4.416,4.438,4.415,4.426,2172
20140801|2014-06-30 08:00,30,4.427,4.433,4.416,4.424,3457
20140801|2014-06-30 08:30,30,4.424,4.431,4.402,4.406,2527
20140801|2014-06-30 09:00,30,4.406,4.406,4.378,4.39,5318
20140801|2014-06-30 09:30,30,4.39,4.394,4.384,4.389,2131
20140801|2014-06-30 10:00,30,4.388,4.397,4.383,4.396,3071
20140801|2014-06-30 10:30,30,4.397,4.453,4.396,4.452,5442
20140801|2014-06-30 11:00,30,4.453,4.487,4.436,4.475,12346
20140801|2014-06-30 11:30,30,4.477,4.493,4.466,4.468,6100
20140801|2014-06-30 12:00,30,4.469,4.486,4.468,4.486,2103
20140801|2014-06-30 12:30,30,4.486,4.489,4.461,4.469,5085
20140801|2014-06-30 13:00,30,4.467,4.483,4.447,4.45,8922
20140801|2014-06-30 13:30,30,4.45,4.459,4.447,4.456,2117
20140801|2014-06-30 14:00,30,4.456,4.463,4.454,4.463,471
20140801|2014-06-30 14:30,30,4.463,4.469,4.461,4.462,462
20140801|2014-06-30 15:00,30,4.461,4.468,4.461,4.466,135
20140801|2014-06-30 15:30,30,4.466,4.466,4.438,4.442,611
20140801|2014-06-30 16:00,30,4.442,4.446,4.44,4.443,302
20140801|2014-06-30 17:00,1,4.447,4.447,4.439,4.441,115
20140801|2014-06-30 17:30,1,4.441,4.442,4.439,4.44,25
20140801|2014-06-30 18:00,1,4.44,4.442,4.44,4.44,29
20140801|2014-06-30 18:30,1,4.439,4.44,4.437,4.438,12
20140801|2014-06-30 19:00,1,4.439,4.443,4.437,4.438,55
20140801|2014-06-30 19:30,1,4.44,4.441,4.437,4.437,54
20140801|2014-06-30 20:00,1,4.436,4.442,4.436,4.442,40
20140801|2014-06-30 20:30,1,4.442,4.442,4.422,4.434,190
20140801|2014-06-30 21:00,1,4.432,4.435,4.425,4.434,71
20140801|2014-06-30 21:30,1,4.436,4.44,4.436,4.438,34
20140801|2014-06-30 22:00,1,4.437,4.439,4.436,4.437,22
20140801|2014-06-30 22:30,1,4.436,4.437,4.433,4.433,42
20140801|2014-06-30 23:00,1,4.435,4.441,4.432,4.432,33
20140801|2014-06-30 23:30,1,4.432,4.442,4.432,4.439,38
20140801|2014-07-01 00:00,1,4.44,4.442,4.437,4.44,29
20140801|2014-07-01 00:30,1,4.44,4.44,4.434,4.438,39
20140801|2014-07-01 01:00,1,4.436,4.439,4.433,4.437,133
20140801|2014-07-01 01:30,1,4.438,4.438,4.435,4.435,38
20140801|2014-07-01 02:00,1,4.436,4.436,4.419,4.421,417
20140801|2014-07-01 02:30,1,4.422,4.43,4.406,4.427,917
20140801|2014-07-01 03:00,1,4.427,4.434,4.42,4.43,149
20140801|2014-07-01 03:30,1,4.427,4.427,4.41,4.413,228
20140801|2014-07-01 04:00,1,4.411,4.424,4.408,4.418,151
20140801|2014-07-01 04:30,1,4.418,4.443,4.415,4.436,308
20140801|2014-07-01 05:00,1,4.436,4.452,4.432,4.449,451
20140801|2014-07-01 05:30,1,4.45,4.456,4.434,4.445,455
20140801|2014-07-01 06:00,1,4.444,4.447,4.413,4.426,967
20140801|2014-07-01 06:30,1,4.426,4.44,4.424,4.432,749
20140801|2014-07-01 07:00,1,4.432,4.436,4.403,4.419,1778
20140801|2014-07-01 07:30,1,4.418,4.445,4.407,4.428,3410
20140801|2014-07-01 08:00,1,4.426,4.447,4.412,4.433,5469
20140801|2014-07-01 08:30,1,4.433,4.453,4.427,4.445,2930
20140801|2014-07-01 09:00,1,4.445,4.483,4.445,4.48,5852
20140801|2014-07-01 09:30,1,4.48,4.488,4.467,4.471,3049
20140801|2014-07-01 10:00,1,4.47,4.475,4.437,4.437,5371
20140801|2014-07-01 10:30,1,4.436,4.45,4.435,4.437,2112
20140801|2014-07-01 11:00,1,4.437,4.451,4.437,4.444,2227
20140801|2014-07-01 11:30,1,4.443,4.459,4.442,4.458,2134
20140801|2014-07-01 12:00,1,4.458,4.465,4.448,4.463,1314
20140801|2014-07-01 12:30,1,4.463,4.465,4.442,4.449,1611
20140801|2014-07-01 13:00,1,4.45,4.46,4.445,4.456,3955
20140801|2014-07-01 13:30,1,4.456,4.46,4.452,4.456,723
20140801|2014-07-01 14:00,1,4.455,4.457,4.448,4.449,234
20140801|2014-07-01 14:30,1,4.449,4.45,4.44,4.443,601
20140801|2014-07-01 15:00,1,4.442,4.443,4.436,4.44,319
20140801|2014-07-01 15:30,1,4.44,4.448,4.439,4.444,123
20140801|2014-07-01 16:00,1,4.444,4.447,4.44,4.445,44
20140801|2014-07-01 17:00,2,4.444,4.448,4.44,4.441,25
20140801|2014-07-01 17:30,2,4.441,4.441,4.441,4.441,5
20140801|2014-07-01 18:00,2,4.441,4.441,4.438,4.439,8
20140801|2014-07-01 18:30,2,4.437,4.44,4.435,4.44,11
20140801|2014-07-01 19:00,2,4.439,4.441,4.436,4.438,7
20140801|2014-07-01 19:30,2,4.438,4.445,4.438,4.443,19
20140801|2014-07-01 20:00,2,4.443,4.443,4.44,4.44,4
20140801|2014-07-01 20:30,2,4.438,4.444,4.437,4.444,9
20140801|2014-07-01 21:00,2,4.445,4.446,4.445,4.446,14
20140801|2014-07-01 21:30,2,4.446,4.446,4.446,4.446,1
20140801|2014-07-01 22:00,2,4.446,4.447,4.446,4.447,16
20140801|2014-07-01 22:30,2,4.445,4.448,4.445,4.448,26
20140801|2014-07-01 23:00,2,4.448,4.448,4.445,4.445,4
20140801|2014-07-01 23:30,2,4.445,4.452,4.445,4.452,33
20140801|2014-07-02 00:00,2,4.451,4.453,4.45,4.452,31
20140801|2014-07-02 00:30,2,4.452,4.452,4.448,4.448,16
20140801|2014-07-02 01:00,2,4.448,4.45,4.442,4.45,59
20140801|2014-07-02 01:30,2,4.448,4.45,4.444,4.449,32
20140801|2014-07-02 02:00,2,4.45,4.451,4.445,4.449,51
20140801|2014-07-02 02:30,2,4.449,4.452,4.448,4.452,30
20140801|2014-07-02 03:00,2,4.451,4.452,4.441,4.449,107
20140801|2014-07-02 03:30,2,4.449,4.455,4.444,4.455,113
20140801|2014-07-02 04:00,2,4.456,4.459,4.454,4.457,102
20140801|2014-07-02 04:30,2,4.457,4.458,4.447,4.447,78
20140801|2014-07-02 05:00,2,4.447,4.458,4.443,4.452,217
20140801|2014-07-02 05:30,2,4.452,4.452,4.441,4.446,181
20140801|2014-07-02 06:00,2,4.444,4.455,4.423,4.433,934
20140801|2014-07-02 06:30,2,4.432,4.432,4.401,4.419,1743
20140801|2014-07-02 07:00,2,4.417,4.428,4.411,4.417,1425
20140801|2014-07-02 07:30,2,4.417,4.426,4.412,4.423,1308
20140801|2014-07-02 08:00,2,4.422,4.422,4.401,4.403,2946
20140801|2014-07-02 08:30,2,4.405,4.405,4.363,4.37,10607
20140801|2014-07-02 09:00,2,4.369,4.38,4.366,4.375,4596
20140801|2014-07-02 09:30,2,4.374,4.375,4.362,4.367,4200
20140801|2014-07-02 10:00,2,4.366,4.381,4.363,4.378,3686
20140801|2014-07-02 10:30,2,4.378,4.379,4.366,4.37,1914
20140801|2014-07-02 11:00,2,4.371,4.371,4.363,4.366,1845
20140801|2014-07-02 11:30,2,4.366,4.378,4.354,4.372,5032
20140801|2014-07-02 12:00,2,4.372,4.376,4.356,4.358,2405
20140801|2014-07-02 12:30,2,4.357,4.363,4.354,4.358,3130
20140801|2014-07-02 13:00,2,4.357,4.363,4.338,4.359,13000
20140801|2014-07-02 13:30,2,4.359,4.373,4.358,4.372,2974
20140801|2014-07-02 14:00,2,4.373,4.375,4.36,4.364,667
20140801|2014-07-02 14:30,2,4.364,4.366,4.36,4.36,533
20140801|2014-07-02 15:00,2,4.36,4.362,4.356,4.36,249
20140801|2014-07-02 15:30,2,4.359,4.367,4.359,4.361,216
20140801|2014-07-02 16:00,2,4.362,4.363,4.357,4.357,148
20140801|2014-07-02 17:00,3,4.358,4.368,4.354,4.368,51
20140801|2014-07-02 17:30,3,4.371,4.371,4.356,4.357,42
20140801|2014-07-02 18:00,3,4.355,4.361,4.353,4.356,22
20140801|2014-07-02 18:30,3,4.355,4.357,4.353,4.357,16
20140801|2014-07-02 19:00,3,4.359,4.359,4.351,4.355,50
20140801|2014-07-02 19:30,3,4.354,4.357,4.354,4.357,15
20140801|2014-07-02 20:00,3,4.357,4.357,4.354,4.357,15
20140801|2014-07-02 20:30,3,4.357,4.357,4.355,4.356,22
20140801|2014-07-02 21:00,3,4.356,4.357,4.355,4.355,6
20140801|2014-07-02 21:30,3,4.355,4.357,4.355,4.357,18
20140801|2014-07-02 22:00,3,4.357,4.357,4.355,4.355,6
20140801|2014-07-02 22:30,3,4.356,4.357,4.356,4.357,12
20140801|2014-07-02 23:00,3,4.357,4.357,4.355,4.357,15
20140801|2014-07-02 23:30,3,4.357,4.359,4.357,4.359,76
20140801|2014-07-03 00:00,3,4.359,4.362,4.358,4.358,73
20140801|2014-07-03 00:30,3,4.356,4.36,4.356,4.357,44
20140801|2014-07-03 01:00,3,4.356,4.361,4.355,4.359,35
20140801|2014-07-03 01:30,3,4.36,4.365,4.36,4.365,121
20140801|2014-07-03 02:00,3,4.364,4.366,4.364,4.366,44
20140801|2014-07-03 02:30,3,4.366,4.366,4.363,4.365,52
20140801|2014-07-03 03:00,3,4.366,4.366,4.361,4.361,95
20140801|2014-07-03 03:30,3,4.361,4.372,4.351,4.368,678
20140801|2014-07-03 04:00,3,4.368,4.371,4.36,4.367,463
20140801|2014-07-03 04:30,3,4.366,4.373,4.352,4.354,482
20140801|2014-07-03 05:00,3,4.354,4.365,4.35,4.36,608
20140801|2014-07-03 05:30,3,4.36,4.363,4.348,4.358,492
20140801|2014-07-03 06:00,3,4.358,4.372,4.352,4.365,727
20140801|2014-07-03 06:30,3,4.365,4.385,4.364,4.379,1194
20140801|2014-07-03 07:00,3,4.38,4.384,4.371,4.372,1144
20140801|2014-07-03 07:30,3,4.371,4.376,4.343,4.348,3373
20140801|2014-07-03 08:00,3,4.347,4.353,4.332,4.337,4141
20140801|2014-07-03 08:30,3,4.338,4.35,4.335,4.344,3236
20140801|2014-07-03 09:00,3,4.342,4.35,4.329,4.341,4654
20140801|2014-07-03 09:30,3,4.341,4.411,4.341,4.387,22191
20140801|2014-07-03 10:00,3,4.387,4.387,4.356,4.368,5492
20140801|2014-07-03 10:30,3,4.368,4.371,4.357,4.365,2539
20140801|2014-07-03 11:00,3,4.364,4.369,4.35,4.368,2975
20140801|2014-07-03 11:30,3,4.368,4.374,4.362,4.374,1475
20140801|2014-07-03 12:00,3,4.375,4.377,4.366,4.377,1090
20140801|2014-07-03 12:30,3,4.376,4.377,4.368,4.377,825
20140801|2014-07-03 13:00,3,4.378,4.41,4.376,4.408,5850
20140801|2014-07-03 13:30,3,4.406,4.407,4.396,4.399,1260
20140801|2014-07-03 14:00,3,4.399,4.401,4.396,4.398,288
20140801|2014-07-03 14:30,3,4.398,4.4,4.393,4.398,212
20140801|2014-07-03 15:00,3,4.396,4.397,4.393,4.393,203
20140801|2014-07-03 15:30,3,4.397,4.397,4.388,4.39,157
20140801|2014-07-03 16:00,3,4.39,4.391,4.388,4.388,26
20140801|2014-07-03 17:00,4,4.398,4.402,4.385,4.398,67
20140801|2014-07-03 17:30,4,4.39,4.396,4.39,4.395,19
20140801|2014-07-03 18:00,4,4.393,4.397,4.392,4.393,30
20140801|2014-07-03 18:30,4,4.393,4.4,4.393,4.395,58
20140801|2014-07-03 19:00,4,4.39,4.395,4.383,4.387,55
20140801|2014-07-03 19:30,4,4.385,4.39,4.385,4.388,11
20140801|2014-07-03 20:00,4,4.388,4.391,4.384,4.384,40
20140801|2014-07-03 20:30,4,4.387,4.387,4.382,4.382,36
20140801|2014-07-03 21:00,4,4.382,4.382,4.38,4.381,11
20140801|2014-07-03 21:30,4,4.384,4.384,4.381,4.382,9
20140801|2014-07-03 22:00,4,4.382,4.388,4.382,4.387,20
20140801|2014-07-03 22:30,4,4.387,4.387,4.381,4.384,21
20140801|2014-07-03 23:00,4,4.384,4.384,4.381,4.381,7
20140801|2014-07-03 23:30,4,4.381,4.382,4.381,4.382,11
20140801|2014-07-04 00:00,4,4.382,4.384,4.381,4.383,30
20140801|2014-07-04 00:30,4,4.38,4.383,4.379,4.382,19
20140801|2014-07-04 01:00,4,4.384,4.384,4.38,4.383,30
20140801|2014-07-04 01:30,4,4.383,4.384,4.381,4.383,22
20140801|2014-07-04 02:00,4,4.382,4.385,4.382,4.384,49
20140801|2014-07-04 02:30,4,4.385,4.387,4.382,4.386,30
20140801|2014-07-04 03:00,4,4.386,4.387,4.379,4.38,69
20140801|2014-07-04 03:30,4,4.38,4.385,4.379,4.38,84
20140801|2014-07-04 04:00,4,4.38,4.382,4.368,4.372,234
20140801|2014-07-04 04:30,4,4.374,4.375,4.364,4.368,138
20140801|2014-07-04 05:00,4,4.367,4.372,4.367,4.368,64
20140801|2014-07-04 05:30,4,4.367,4.369,4.364,4.365,35
20140801|2014-07-04 06:00,4,4.366,4.37,4.361,4.362,114
20140801|2014-07-04 06:30,4,4.362,4.362,4.345,4.353,370
20140801|2014-07-04 07:00,4,4.351,4.356,4.349,4.356,122
20140801|2014-07-04 07:30,4,4.357,4.36,4.351,4.354,297
20140801|2014-07-04 08:00,4,4.354,4.38,4.341,4.369,929
20140801|2014-07-04 08:30,4,4.371,4.371,4.361,4.368,339
20140801|2014-07-04 09:00,4,4.367,4.373,4.362,4.369,283
20140801|2014-07-04 09:30,4,4.369,4.369,4.364,4.364,180
20140801|2014-07-04 10:00,4,4.364,4.366,4.36,4.362,245
20140801|2014-07-04 10:30,4,4.361,4.375,4.36,4.37,398
20140801|2014-07-04 11:00,4,4.37,4.372,4.367,4.37,294
20140801|2014-07-04 11:30,4,4.37,4.372,4.367,4.367,285
20140801|2014-07-06 17:00,7,4.345,4.356,4.339,4.352,507
20140801|2014-07-06 17:30,7,4.352,4.354,4.348,4.351,38
20140801|2014-07-06 18:00,7,4.351,4.353,4.335,4.335,198
20140801|2014-07-06 18:30,7,4.336,4.345,4.335,4.34,114
20140801|2014-07-06 19:00,7,4.341,4.341,4.332,4.338,328
20140801|2014-07-06 19:30,7,4.336,4.337,4.316,4.325,986
20140801|2014-07-06 20:00,7,4.325,4.332,4.325,4.33,107
20140801|2014-07-06 20:30,7,4.33,4.332,4.329,4.332,15
20140801|2014-07-06 21:00,7,4.331,4.334,4.33,4.333,54
20140801|2014-07-06 21:30,7,4.331,4.332,4.328,4.332,28
20140801|2014-07-06 22:00,7,4.33,4.332,4.329,4.332,12
20140801|2014-07-06 22:30,7,4.332,4.332,4.329,4.332,26
20140801|2014-07-06 23:00,7,4.332,4.333,4.331,4.331,21
20140801|2014-07-06 23:30,7,4.331,4.341,4.331,4.34,151
20140801|2014-07-07 00:00,7,4.34,4.342,4.333,4.335,118
20140801|2014-07-07 00:30,7,4.336,4.337,4.333,4.334,48
20140801|2014-07-07 01:00,7,4.336,4.337,4.331,4.333,60
20140801|2014-07-07 01:30,7,4.332,4.34,4.326,4.34,268
20140801|2014-07-07 02:00,7,4.34,4.34,4.333,4.334,47
20140801|2014-07-07 02:30,7,4.334,4.339,4.333,4.338,52
20140801|2014-07-07 03:00,7,4.339,4.339,4.332,4.333,117
20140801|2014-07-07 03:30,7,4.332,4.334,4.317,4.317,381
20140801|2014-07-07 04:00,7,4.317,4.321,4.316,4.318,147
20140801|2014-07-07 04:30,7,4.318,4.323,4.317,4.32,122
20140801|2014-07-07 05:00,7,4.32,4.322,4.316,4.317,152
20140801|2014-07-07 05:30,7,4.316,4.32,4.313,4.317,345
20140801|2014-07-07 06:00,7,4.318,4.327,4.308,4.326,1022
20140801|2014-07-07 06:30,7,4.325,4.325,4.308,4.313,1195
20140801|2014-07-07 07:00,7,4.313,4.313,4.301,4.305,2242
20140801|2014-07-07 07:30,7,4.304,4.308,4.271,4.281,5915
20140801|2014-07-07 08:00,7,4.28,4.285,4.262,4.283,6983
20140801|2014-07-07 08:30,7,4.283,4.29,4.27,4.272,4288
20140801|2014-07-07 09:00,7,4.272,4.272,4.257,4.262,4752
20140801|2014-07-07 09:30,7,4.262,4.268,4.258,4.26,3049
20140801|2014-07-07 10:00,7,4.261,4.261,4.247,4.25,4600
20140801|2014-07-07 10:30,7,4.252,4.259,4.25,4.253,2084
20140801|2014-07-07 11:00,7,4.253,4.254,4.23,4.23,5563
20140801|2014-07-07 11:30,7,4.23,4.235,4.222,4.232,3391
20140801|2014-07-07 12:00,7,4.231,4.234,4.206,4.208,4818
20140801|2014-07-07 12:30,7,4.207,4.217,4.2,4.21,4308
20140801|2014-07-07 13:00,7,4.21,4.234,4.207,4.227,14923
20140801|2014-07-07 13:30,7,4.228,4.234,4.223,4.227,2264
20140801|2014-07-07 14:00,7,4.226,4.228,4.22,4.223,939
20140801|2014-07-07 14:30,7,4.223,4.243,4.223,4.241,1690
20140801|2014-07-07 15:00,7,4.241,4.245,4.228,4.23,515
20140801|2014-07-07 15:30,7,4.232,4.232,4.219,4.229,334
20140801|2014-07-07 16:00,7,4.231,4.234,4.227,4.233,97
20140801|2014-07-07 17:00,8,4.228,4.234,4.22,4.228,92
20140801|2014-07-07 17:30,8,4.228,4.229,4.213,4.214,112
20140801|2014-07-07 18:00,8,4.215,4.217,4.211,4.214,123
20140801|2014-07-07 18:30,8,4.214,4.219,4.214,4.218,55
20140801|2014-07-07 19:00,8,4.217,4.23,4.217,4.218,450
20140801|2014-07-07 19:30,8,4.22,4.223,4.218,4.219,45
20140801|2014-07-07 20:00,8,4.218,4.222,4.215,4.217,105
20140801|2014-07-07 20:30,8,4.217,4.218,4.216,4.218,60
20140801|2014-07-07 21:00,8,4.217,4.218,4.215,4.217,28
20140801|2014-07-07 21:30,8,4.215,4.218,4.214,4.217,40
20140801|2014-07-07 22:00,8,4.215,4.219,4.215,4.215,36
20140801|2014-07-07 22:30,8,4.215,4.224,4.215,4.222,195
20140801|2014-07-07 23:00,8,4.222,4.224,4.221,4.222,52
20140801|2014-07-07 23:30,8,4.223,4.224,4.217,4.219,128
20140801|2014-07-08 00:00,8,4.218,4.222,4.214,4.222,66
20140801|2014-07-08 00:30,8,4.222,4.222,4.217,4.217,12
20140801|2014-07-08 01:00,8,4.22,4.228,4.218,4.222,111
20140801|2014-07-08 01:30,8,4.223,4.225,4.216,4.225,70
20140801|2014-07-08 02:00,8,4.225,4.225,4.217,4.222,116
20140801|2014-07-08 02:30,8,4.222,4.225,4.218,4.221,76
20140801|2014-07-08 03:00,8,4.221,4.224,4.219,4.221,101
20140801|2014-07-08 03:30,8,4.223,4.224,4.214,4.217,105
20140801|2014-07-08 04:00,8,4.218,4.221,4.213,4.217,75
20140801|2014-07-08 04:30,8,4.216,4.218,4.208,4.216,308
20140801|2014-07-08 05:00,8,4.215,4.215,4.186,4.199,1268
20140801|2014-07-08 05:30,8,4.199,4.203,4.182,4.189,676
20140801|2014-07-08 06:00,8,4.189,4.19,4.171,4.173,1279
20140801|2014-07-08 06:30,8,4.173,4.187,4.164,4.184,1528
20140801|2014-07-08 07:00,8,4.185,4.187,4.164,4.166,2033
20140801|2014-07-08 07:30,8,4.165,4.189,4.165,4.186,2655
20140801|2014-07-08 08:00,8,4.186,4.21,4.184,4.204,5994
20140801|2014-07-08 08:30,8,4.204,4.206,4.163,4.164,6653
20140801|2014-07-08 09:00,8,4.165,4.174,4.158,4.171,4900
20140801|2014-07-08 09:30,8,4.171,4.171,4.142,4.154,7575
20140801|2014-07-08 10:00,8,4.153,4.159,4.129,4.14,6307
20140801|2014-07-08 10:30,8,4.139,4.152,4.136,4.149,2304
20140801|2014-07-08 11:00,8,4.149,4.17,4.149,4.17,5111
20140801|2014-07-08 11:30,8,4.17,4.19,4.168,4.18,5363
20140801|2014-07-08 12:00,8,4.18,4.187,4.167,4.179,1916
20140801|2014-07-08 12:30,8,4.179,4.19,4.166,4.184,4334
20140801|2014-07-08 13:00,8,4.183,4.208,4.172,4.205,9112
20140801|2014-07-08 13:30,8,4.204,4.223,4.195,4.222,3107
20140801|2014-07-08 14:00,8,4.223,4.238,4.222,4.23,2050
20140801|2014-07-08 14:30,8,4.229,4.233,4.225,4.23,773
20140801|2014-07-08 15:00,8,4.23,4.23,4.211,4.211,743
20140801|2014-07-08 15:30,8,4.211,4.214,4.191,4.206,505
20140801|2014-07-08 16:00,8,4.207,4.209,4.201,4.202,107
20140801|2014-07-08 17:00,9,4.205,4.21,4.19,4.202,236
20140801|2014-07-08 17:30,9,4.203,4.21,4.196,4.201,90
20140801|2014-07-08 18:00,9,4.199,4.2,4.194,4.194,48
20140801|2014-07-08 18:30,9,4.195,4.197,4.194,4.196,9
20140801|2014-07-08 19:00,9,4.198,4.205,4.197,4.205,55
20140801|2014-07-08 19:30,9,4.205,4.209,4.203,4.207,56
20140801|2014-07-08 20:00,9,4.209,4.209,4.205,4.206,20
20140801|2014-07-08 20:30,9,4.206,4.206,4.2,4.202,76
20140801|2014-07-08 21:00,9,4.202,4.217,4.2,4.2,263
20140801|2014-07-08 21:30,9,4.201,4.209,4.201,4.205,123
20140801|2014-07-08 22:00,9,4.204,4.205,4.202,4.202,134
20140801|2014-07-08 22:30,9,4.204,4.209,4.204,4.206,33
20140801|2014-07-08 23:00,9,4.207,4.209,4.201,4.203,93
20140801|2014-07-08 23:30,9,4.203,4.208,4.203,4.207,33
20140801|2014-07-09 00:00,9,4.205,4.207,4.203,4.207,26
20140801|2014-07-09 00:30,9,4.209,4.209,4.202,4.205,96
20140801|2014-07-09 01:00,9,4.205,4.207,4.203,4.207,109
20140801|2014-07-09 01:30,9,4.208,4.208,4.206,4.206,42
20140801|2014-07-09 02:00,9,4.206,4.207,4.204,4.204,38
20140801|2014-07-09 02:30,9,4.204,4.209,4.203,4.205,112
20140801|2014-07-09 03:00,9,4.204,4.209,4.203,4.207,143
20140801|2014-07-09 03:30,9,4.207,4.21,4.186,4.193,697
20140801|2014-07-09 04:00,9,4.19,4.194,4.185,4.19,99
20140801|2014-07-09 04:30,9,4.192,4.193,4.185,4.192,154
20140801|2014-07-09 05:00,9,4.192,4.197,4.182,4.185,243
20140801|2014-07-09 05:30,9,4.187,4.187,4.17,4.182,559
20140801|2014-07-09 06:00,9,4.183,4.197,4.17,4.175,985
20140801|2014-07-09 06:30,9,4.173,4.208,4.167,4.203,1258
20140801|2014-07-09 07:00,9,4.205,4.214,4.19,4.201,2232
20140801|2014-07-09 07:30,9,4.201,4.218,4.188,4.194,4024
20140801|2014-07-09 08:00,9,4.194,4.212,4.178,4.208,4930
20140801|2014-07-09 08:30,9,4.207,4.222,4.193,4.205,4364
20140801|2014-07-09 09:00,9,4.205,4.23,4.204,4.221,4535
20140801|2014-07-09 09:30,9,4.222,4.225,4.196,4.201,2629
20140801|2014-07-09 10:00,9,4.202,4.221,4.189,4.22,3202
20140801|2014-07-09 10:30,9,4.221,4.229,4.209,4.216,2642
20140801|2014-07-09 11:00,9,4.216,4.225,4.205,4.205,2340
20140801|2014-07-09 11:30,9,4.205,4.216,4.199,4.213,2955
20140801|2014-07-09 12:00,9,4.213,4.214,4.19,4.191,1941
20140801|2014-07-09 12:30,9,4.191,4.201,4.187,4.195,2213
20140801|2014-07-09 13:00,9,4.195,4.195,4.163,4.167,7716
20140801|2014-07-09 13:30,9,4.168,4.172,4.165,4.169,1414
20140801|2014-07-09 14:00,9,4.168,4.171,4.167,4.168,777
20140801|2014-07-09 14:30,9,4.168,4.172,4.167,4.17,363
20140801|2014-07-09 15:00,9,4.17,4.173,4.168,4.17,378
20140801|2014-07-09 15:30,9,4.169,4.171,4.167,4.168,59
20140801|2014-07-09 16:00,9,4.168,4.17,4.167,4.17,52
20140801|2014-07-09 17:00,10,4.173,4.174,4.167,4.17,48
20140801|2014-07-09 17:30,10,4.17,4.17,4.167,4.167,19
20140801|2014-07-09 18:00,10,4.171,4.172,4.167,4.167,29
20140801|2014-07-09 18:30,10,4.167,4.171,4.167,4.171,16
20140801|2014-07-09 19:00,10,4.17,4.171,4.167,4.17,18
20140801|2014-07-09 19:30,10,4.17,4.173,4.167,4.171,28
20140801|2014-07-09 20:00,10,4.171,4.174,4.167,4.171,23
20140801|2014-07-09 20:30,10,4.17,4.175,4.167,4.169,110
20140801|2014-07-09 21:00,10,4.17,4.174,4.168,4.171,15
20140801|2014-07-09 21:30,10,4.169,4.171,4.167,4.167,33
20140801|2014-07-09 22:00,10,4.168,4.169,4.164,4.167,83
20140801|2014-07-09 22:30,10,4.167,4.172,4.167,4.172,7
20140801|2014-07-09 23:00,10,4.173,4.173,4.17,4.171,9
20140801|2014-07-09 23:30,10,4.172,4.173,4.169,4.173,66
20140801|2014-07-10 00:00,10,4.173,4.173,4.172,4.172,8
20140801|2014-07-10 00:30,10,4.17,4.186,4.17,4.178,113
20140801|2014-07-10 01:00,10,4.178,4.182,4.172,4.176,54
20140801|2014-07-10 01:30,10,4.175,4.175,4.169,4.173,29
20140801|2014-07-10 02:00,10,4.174,4.178,4.17,4.173,77
20140801|2014-07-10 02:30,10,4.171,4.185,4.171,4.18,178
20140801|2014-07-10 03:00,10,4.179,4.18,4.17,4.174,232
20140801|2014-07-10 03:30,10,4.174,4.177,4.172,4.173,65
20140801|2014-07-10 04:00,10,4.173,4.183,4.172,4.175,166
20140801|2014-07-10 04:30,10,4.176,4.181,4.17,4.17,209
20140801|2014-07-10 05:00,10,4.17,4.18,4.168,4.172,205
20140801|2014-07-10 05:30,10,4.172,4.174,4.161,4.167,224
20140801|2014-07-10 06:00,10,4.168,4.179,4.161,4.163,368
20140801|2014-07-10 06:30,10,4.163,4.167,4.158,4.161,549
20140801|2014-07-10 07:00,10,4.163,4.18,4.161,4.179,1175
20140801|2014-07-10 07:30,10,4.179,4.179,4.156,4.166,2449
20140801|2014-07-10 08:00,10,4.166,4.174,4.164,4.172,2578
20140801|2014-07-10 08:30,10,4.171,4.175,4.163,4.169,3294
20140801|2014-07-10 09:00,10,4.168,4.193,4.159,4.168,4687
20140801|2014-07-10 09:30,10,4.165,4.17,4.114,4.161,21064
20140801|2014-07-10 10:00,10,4.161,4.17,4.133,4.146,4357
20140801|2014-07-10 10:30,10,4.146,4.151,4.131,4.141,2019
20140801|2014-07-10 11:00,10,4.14,4.141,4.117,4.122,5374
20140801|2014-07-10 11:30,10,4.122,4.134,4.117,4.124,2425
20140801|2014-07-10 12:00,10,4.125,4.133,4.118,4.124,1627
20140801|2014-07-10 12:30,10,4.123,4.136,4.123,4.126,2524
20140801|2014-07-10 13:00,10,4.126,4.128,4.117,4.119,4947
20140801|2014-07-10 13:30,10,4.119,4.121,4.115,4.121,1742
20140801|2014-07-10 14:00,10,4.12,4.122,4.116,4.118,474
20140801|2014-07-10 14:30,10,4.118,4.122,4.118,4.12,471
20140801|2014-07-10 15:00,10,4.12,4.13,4.108,4.127,751
20140801|2014-07-10 15:30,10,4.127,4.127,4.115,4.122,207
20140801|2014-07-10 16:00,10,4.122,4.125,4.119,4.125,73
20140801|2014-07-10 17:00,11,4.126,4.132,4.116,4.128,32
20140801|2014-07-10 17:30,11,4.128,4.13,4.128,4.128,6
20140801|2014-07-10 18:00,11,4.128,4.129,4.128,4.128,22
20140801|2014-07-10 18:30,11,4.128,4.128,4.126,4.126,13
20140801|2014-07-10 19:00,11,4.126,4.128,4.122,4.128,21
20140801|2014-07-10 19:30,11,4.128,4.128,4.124,4.124,45
20140801|2014-07-10 20:00,11,4.123,4.124,4.123,4.124,5
20140801|2014-07-10 20:30,11,4.126,4.126,4.124,4.125,6
20140801|2014-07-10 21:00,11,4.124,4.125,4.122,4.122,6
20140801|2014-07-10 21:30,11,4.123,4.127,4.123,4.124,13
20140801|2014-07-10 22:00,11,4.126,4.127,4.126,4.127,3
20140801|2014-07-10 22:30,11,4.126,4.126,4.125,4.125,3
20140801|2014-07-10 23:00,11,4.127,4.129,4.127,4.128,14
20140801|2014-07-10 23:30,11,4.127,4.133,4.127,4.128,93
20140801|2014-07-11 00:00,11,4.129,4.13,4.126,4.13,29
20140801|2014-07-11 00:30,11,4.129,4.136,4.129,4.131,95
20140801|2014-07-11 01:00,11,4.132,4.132,4.129,4.13,19
20140801|2014-07-11 01:30,11,4.13,4.135,4.128,4.135,35
20140801|2014-07-11 02:00,11,4.133,4.137,4.131,4.134,147
20140801|2014-07-11 02:30,11,4.132,4.134,4.127,4.13,87
20140801|2014-07-11 03:00,11,4.132,4.137,4.129,4.131,70
20140801|2014-07-11 03:30,11,4.131,4.146,4.131,4.143,260
20140801|2014-07-11 04:00,11,4.142,4.149,4.141,4.146,188
20140801|2014-07-11 04:30,11,4.146,4.149,4.138,4.14,211
20140801|2014-07-11 05:00,11,4.14,4.145,4.138,4.141,114
20140801|2014-07-11 05:30,11,4.142,4.146,4.133,4.142,315
20140801|2014-07-11 06:00,11,4.142,4.159,4.141,4.151,811
20140801|2014-07-11 06:30,11,4.151,4.152,4.14,4.141,387
20140801|2014-07-11 07:00,11,4.14,4.143,4.121,4.124,1055
20140801|2014-07-11 07:30,11,4.123,4.138,4.119,4.135,1337
20140801|2014-07-11 08:00,11,4.134,4.139,4.106,4.124,3745
20140801|2014-07-11 08:30,11,4.124,4.131,4.115,4.124,2565
20140801|2014-07-11 09:00,11,4.123,4.125,4.11,4.12,1896
20140801|2014-07-11 09:30,11,4.121,4.129,4.118,4.128,1924
20140801|2014-07-11 10:00,11,4.128,4.143,4.127,4.131,3692
20140801|2014-07-11 10:30,11,4.131,4.137,4.128,4.135,1314
20140801|2014-07-11 11:00,11,4.135,4.142,4.122,4.142,2062
20140801|2014-07-11 11:30,11,4.142,4.149,4.136,4.144,2230
20140801|2014-07-11 12:00,11,4.144,4.152,4.142,4.148,1638
20140801|2014-07-11 12:30,11,4.147,4.148,4.141,4.145,1680
20140801|2014-07-11 13:00,11,4.145,4.15,4.14,4.147,4080
20140801|2014-07-11 13:30,11,4.147,4.147,4.138,4.14,1470
20140801|2014-07-11 14:00,11,4.14,4.144,4.139,4.143,688
20140801|2014-07-11 14:30,11,4.143,4.147,4.143,4.146,440
20140801|2014-07-11 15:00,11,4.146,4.147,4.144,4.144,167
20140801|2014-07-11 15:30,11,4.146,4.147,4.142,4.142,109
20140801|2014-07-11 16:00,11,4.141,4.146,4.141,4.141,39
20140801|2014-07-13 17:00,14,4.145,4.148,4.137,4.139,366
20140801|2014-07-13 17:30,14,4.141,4.148,4.138,4.144,60
20140801|2014-07-13 18:00,14,4.146,4.15,4.14,4.14,126
20140801|2014-07-13 18:30,14,4.14,4.144,4.14,4.144,15
20140801|2014-07-13 19:00,14,4.143,4.147,4.142,4.143,86
20140801|2014-07-13 19:30,14,4.142,4.144,4.136,4.141,81
20140801|2014-07-13 20:00,14,4.139,4.139,4.135,4.135,45
20140801|2014-07-13 20:30,14,4.137,4.137,4.137,4.137,2
20140801|2014-07-13 21:00,14,4.137,4.137,4.135,4.135,12
20140801|2014-07-13 21:30,14,4.135,4.137,4.131,4.135,78
20140801|2014-07-13 22:00,14,4.132,4.133,4.131,4.133,13
20140801|2014-07-13 22:30,14,4.132,4.132,4.127,4.128,107
20140801|2014-07-13 23:00,14,4.127,4.135,4.121,4.121,207
20140801|2014-07-13 23:30,14,4.122,4.131,4.121,4.121,132
20140801|2014-07-14 00:00,14,4.123,4.123,4.112,4.113,110
20140801|2014-07-14 00:30,14,4.112,4.118,4.112,4.115,91
20140801|2014-07-14 01:00,14,4.116,4.117,4.113,4.114,53
20140801|2014-07-14 01:30,14,4.115,4.119,4.111,4.111,186
20140801|2014-07-14 02:00,14,4.113,4.115,4.101,4.109,414
20140801|2014-07-14 02:30,14,4.11,4.114,4.104,4.106,245
20140801|2014-07-14 03:00,14,4.108,4.114,4.106,4.11,98
20140801|2014-07-14 03:30,14,4.109,4.117,4.102,4.108,250
20140801|2014-07-14 04:00,14,4.109,4.11,4.102,4.108,200
20140801|2014-07-14 04:30,14,4.108,4.108,4.102,4.104,121
20140801|2014-07-14 05:00,14,4.105,4.108,4.102,4.102,135
20140801|2014-07-14 05:30,14,4.103,4.148,4.101,4.145,1217
20140801|2014-07-14 06:00,14,4.145,4.162,4.138,4.14,1407
20140801|2014-07-14 06:30,14,4.141,4.147,4.136,4.141,511
20140801|2014-07-14 07:00,14,4.142,4.146,4.116,4.118,2111
20140801|2014-07-14 07:30,14,4.119,4.139,4.116,4.139,2318
20140801|2014-07-14 08:00,14,4.138,4.173,4.131,4.157,5603
20140801|2014-07-14 08:30,14,4.157,4.166,4.146,4.16,2705
20140801|2014-07-14 09:00,14,4.162,4.166,4.128,4.13,3684
20140801|2014-07-14 09:30,14,4.129,4.13,4.092,4.108,8264
20140801|2014-07-14 10:00,14,4.108,4.13,4.103,4.123,2840
20140801|2014-07-14 10:30,14,4.123,4.13,4.117,4.128,1273
20140801|2014-07-14 11:00,14,4.127,4.149,4.12,4.128,5438
20140801|2014-07-14 11:30,14,4.129,4.143,4.127,4.136,1517
20140801|2014-07-14 12:00,14,4.135,4.136,4.12,4.125,1433
20140801|2014-07-14 12:30,14,4.125,4.139,4.123,4.137,1659
20140801|2014-07-14 13:00,14,4.136,4.152,4.136,4.15,4554
20140801|2014-07-14 13:30,14,4.149,4.154,4.145,4.152,1443
20140801|2014-07-14 14:00,14,4.152,4.159,4.152,4.159,650
20140801|2014-07-14 14:30,14,4.159,4.161,4.151,4.153,621
20140801|2014-07-14 15:00,14,4.153,4.157,4.151,4.153,347
20140801|2014-07-14 15:30,14,4.153,4.154,4.149,4.151,274
20140801|2014-07-14 16:00,14,4.151,4.152,4.149,4.15,137
20140801|2014-07-14 17:00,15,4.157,4.158,4.152,4.155,66
20140801|2014-07-14 17:30,15,4.156,4.156,4.149,4.149,44
20140801|2014-07-14 18:00,15,4.149,4.151,4.145,4.149,70
20140801|2014-07-14 18:30,15,4.147,4.152,4.145,4.151,51
20140801|2014-07-14 19:00,15,4.152,4.152,4.143,4.143,91
20140801|2014-07-14 19:30,15,4.142,4.143,4.135,4.14,76
20140801|2014-07-14 20:00,15,4.14,4.154,4.138,4.145,240
20140801|2014-07-14 20:30,15,4.147,4.152,4.138,4.143,259
20140801|2014-07-14 21:00,15,4.142,4.143,4.14,4.14,37
20140801|2014-07-14 21:30,15,4.14,4.14,4.134,4.135,32
20140801|2014-07-14 22:00,15,4.136,4.138,4.136,4.136,18
20140801|2014-07-14 22:30,15,4.137,4.139,4.133,4.138,89
20140801|2014-07-14 23:00,15,4.137,4.139,4.132,4.138,79
20140801|2014-07-14 23:30,15,4.137,4.137,4.132,4.136,71
20140801|2014-07-15 00:00,15,4.135,4.137,4.131,4.132,70
20140801|2014-07-15 00:30,15,4.132,4.135,4.13,4.132,93
20140801|2014-07-15 01:00,15,4.132,4.132,4.125,4.125,152
20140801|2014-07-15 01:30,15,4.126,4.128,4.125,4.125,69
20140801|2014-07-15 02:00,15,4.126,4.126,4.121,4.124,202
20140801|2014-07-15 02:30,15,4.123,4.124,4.115,4.121,330
20140801|2014-07-15 03:00,15,4.121,4.143,4.117,4.13,487
20140801|2014-07-15 03:30,15,4.129,4.133,4.119,4.125,371
20140801|2014-07-15 04:00,15,4.127,4.132,4.122,4.125,165
20140801|2014-07-15 04:30,15,4.125,4.127,4.12,4.123,95
20140801|2014-07-15 05:00,15,4.121,4.123,4.112,4.12,345
20140801|2014-07-15 05:30,15,4.122,4.131,4.113,4.121,373
20140801|2014-07-15 06:00,15,4.123,4.132,4.12,4.128,349
20140801|2014-07-15 06:30,15,4.128,4.138,4.12,4.125,669
20140801|2014-07-15 07:00,15,4.123,4.147,4.123,4.137,1064
20140801|2014-07-15 07:30,15,4.137,4.142,4.13,4.139,1985
20140801|2014-07-15 08:00,15,4.138,4.153,4.133,4.142,3953
20140801|2014-07-15 08:30,15,4.141,4.152,4.141,4.148,1917
20140801|2014-07-15 09:00,15,4.148,4.15,4.13,4.132,2101
20140801|2014-07-15 09:30,15,4.132,4.135,4.121,4.125,2274
20140801|2014-07-15 10:00,15,4.125,4.129,4.104,4.115,3759
20140801|2014-07-15 10:30,15,4.115,4.119,4.098,4.1,2740
20140801|2014-07-15 11:00,15,4.1,4.117,4.098,4.116,2786
20140801|2014-07-15 11:30,15,4.116,4.13,4.103,4.109,3520
20140801|2014-07-15 12:00,15,4.11,4.118,4.11,4.111,1074
20140801|2014-07-15 12:30,15,4.112,4.115,4.104,4.107,1526
20140801|2014-07-15 13:00,15,4.106,4.106,4.088,4.098,6510
20140801|2014-07-15 13:30,15,4.099,4.102,4.087,4.09,1467
20140801|2014-07-15 14:00,15,4.09,4.091,4.081,4.09,852
20140801|2014-07-15 14:30,15,4.09,4.092,4.084,4.091,647
20140801|2014-07-15 15:00,15,4.09,4.098,4.089,4.096,426
20140801|2014-07-15 15:30,15,4.095,4.098,4.087,4.087,178
20140801|2014-07-15 16:00,15,4.09,4.094,4.087,4.089,57
20140801|2014-07-15 17:00,16,4.087,4.101,4.084,4.088,75
20140801|2014-07-15 17:30,16,4.088,4.091,4.087,4.089,14
20140801|2014-07-15 18:00,16,4.092,4.092,4.09,4.091,12
20140801|2014-07-15 18:30,16,4.09,4.094,4.09,4.092,14
20140801|2014-07-15 19:00,16,4.092,4.101,4.091,4.1,90
20140801|2014-07-15 19:30,16,4.099,4.099,4.091,4.093,12
20140801|2014-07-15 20:00,16,4.094,4.099,4.094,4.096,11
20140801|2014-07-15 20:30,16,4.096,4.1,4.096,4.099,14
20140801|2014-07-15 21:00,16,4.099,4.099,4.098,4.099,14
20140801|2014-07-15 21:30,16,4.1,4.1,4.097,4.099,4
20140801|2014-07-15 22:00,16,4.098,4.1,4.097,4.1,55
20140801|2014-07-15 22:30,16,4.098,4.098,4.094,4.095,24
20140801|2014-07-15 23:00,16,4.096,4.098,4.096,4.097,9
20140801|2014-07-15 23:30,16,4.097,4.098,4.094,4.094,92
20140801|2014-07-16 00:00,16,4.093,4.099,4.093,4.098,28
20140801|2014-07-16 00:30,16,4.098,4.098,4.095,4.098,15
20140801|2014-07-16 01:00,16,4.099,4.101,4.097,4.1,30
20140801|2014-07-16 01:30,16,4.1,4.103,4.099,4.1,113
20140801|2014-07-16 02:00,16,4.099,4.101,4.095,4.1,104
20140801|2014-07-16 02:30,16,4.1,4.103,4.099,4.103,67
20140801|2014-07-16 03:00,16,4.101,4.103,4.101,4.103,19
20140801|2014-07-16 03:30,16,4.102,4.103,4.099,4.102,69
20140801|2014-07-16 04:00,16,4.101,4.103,4.098,4.103,100
20140801|2014-07-16 04:30,16,4.102,4.103,4.1,4.102,109
20140801|2014-07-16 05:00,16,4.1,4.111,4.099,4.109,382
20140801|2014-07-16 05:30,16,4.108,4.116,4.104,4.11,269
20140801|2014-07-16 06:00,16,4.109,4.123,4.108,4.123,583
20140801|2014-07-16 06:30,16,4.124,4.127,4.114,4.115,738
20140801|2014-07-16 07:00,16,4.115,4.122,4.104,4.109,908
20140801|2014-07-16 07:30,16,4.109,4.12,4.109,4.117,1432
20140801|2014-07-16 08:00,16,4.118,4.14,4.112,4.135,4270
20140801|2014-07-16 08:30,16,4.134,4.142,4.129,4.136,3260
20140801|2014-07-16 09:00,16,4.137,4.146,4.13,4.144,2629
20140801|2014-07-16 09:30,16,4.145,4.146,4.134,4.139,2383
20140801|2014-07-16 10:00,16,4.139,4.145,4.134,4.134,1224
20140801|2014-07-16 10:30,16,4.134,4.134,4.115,4.126,3509
20140801|2014-07-16 11:00,16,4.126,4.133,4.12,4.127,1464
20140801|2014-07-16 11:30,16,4.127,4.145,4.122,4.128,2872
20140801|2014-07-16 12:00,16,4.128,4.135,4.126,4.131,825
20140801|2014-07-16 12:30,16,4.13,4.131,4.125,4.13,934
20140801|2014-07-16 13:00,16,4.13,4.133,4.112,4.122,4263
20140801|2014-07-16 13:30,16,4.122,4.125,4.113,4.115,1687
20140801|2014-07-16 14:00,16,4.115,4.117,4.112,4.114,388
20140801|2014-07-16 14:30,16,4.114,4.116,4.11,4.113,554
20140801|2014-07-16 15:00,16,4.113,4.114,4.107,4.11,341
20140801|2014-07-16 15:30,16,4.11,4.112,4.105,4.106,226
20140801|2014-07-16 16:00,16,4.106,4.108,4.104,4.105,115
20140801|2014-07-16 17:00,17,4.109,4.11,4.107,4.107,12
20140801|2014-07-16 17:30,17,4.107,4.109,4.102,4.102,33
20140801|2014-07-16 18:00,17,4.104,4.105,4.102,4.103,26
20140801|2014-07-16 18:30,17,4.103,4.106,4.103,4.103,44
20140801|2014-07-16 19:00,17,4.104,4.106,4.103,4.103,7
20140801|2014-07-16 19:30,17,4.105,4.106,4.1,4.104,75
20140801|2014-07-16 20:00,17,4.102,4.102,4.101,4.101,14
20140801|2014-07-16 20:30,17,4.102,4.103,4.1,4.102,33
20140801|2014-07-16 21:00,17,4.102,4.103,4.1,4.102,16
20140801|2014-07-16 21:30,17,4.102,4.104,4.1,4.102,67
20140801|2014-07-16 22:00,17,4.1,4.1,4.094,4.097,61
20140801|2014-07-16 22:30,17,4.098,4.099,4.097,4.098,5
20140801|2014-07-16 23:00,17,4.099,4.099,4.097,4.097,9
20140801|2014-07-16 23:30,17,4.1,4.103,4.1,4.1,138
20140801|2014-07-17 00:00,17,4.101,4.101,4.099,4.101,28
20140801|2014-07-17 00:30,17,4.1,4.103,4.099,4.103,27
20140801|2014-07-17 01:00,17,4.102,4.103,4.097,4.097,69
20140801|2014-07-17 01:30,17,4.097,4.1,4.097,4.1,28
20140801|2014-07-17 02:00,17,4.099,4.1,4.097,4.098,46
20140801|2014-07-17 02:30,17,4.097,4.097,4.091,4.096,142
20140801|2014-07-17 03:00,17,4.097,4.097,4.092,4.096,86
20140801|2014-07-17 03:30,17,4.094,4.097,4.087,4.096,378
20140801|2014-07-17 04:00,17,4.096,4.099,4.092,4.095,179
20140801|2014-07-17 04:30,17,4.094,4.094,4.091,4.093,70
20140801|2014-07-17 05:00,17,4.093,4.094,4.087,4.09,233
20140801|2014-07-17 05:30,17,4.09,4.094,4.088,4.089,253
20140801|2014-07-17 06:00,17,4.088,4.092,4.087,4.089,350
20140801|2014-07-17 06:30,17,4.09,4.092,4.087,4.088,277
20140801|2014-07-17 07:00,17,4.089,4.093,4.069,4.078,2078
20140801|2014-07-17 07:30,17,4.078,4.085,4.061,4.068,2582
20140801|2014-07-17 08:00,17,4.067,4.067,4.043,4.057,5667
20140801|2014-07-17 08:30,17,4.057,4.061,4.047,4.048,3892
20140801|2014-07-17 09:00,17,4.048,4.057,4.036,4.053,5471
20140801|2014-07-17 09:30,17,4.05,4.05,3.956,3.969,31037
20140801|2014-07-17 10:00,17,3.968,3.986,3.968,3.972,5705
20140801|2014-07-17 10:30,17,3.971,3.98,3.968,3.968,3633
20140801|2014-07-17 11:00,17,3.968,3.972,3.959,3.962,4293
20140801|2014-07-17 11:30,17,3.962,3.97,3.951,3.951,5153
20140801|2014-07-17 12:00,17,3.952,3.956,3.942,3.95,6208
20140801|2014-07-17 12:30,17,3.951,3.951,3.939,3.941,3450
20140801|2014-07-17 13:00,17,3.94,3.961,3.936,3.959,12417
20140801|2014-07-17 13:30,17,3.959,3.972,3.956,3.971,2571
20140801|2014-07-17 14:00,17,3.971,3.973,3.965,3.969,852
20140801|2014-07-17 14:30,17,3.969,3.974,3.968,3.969,916
20140801|2014-07-17 15:00,17,3.969,3.969,3.962,3.963,315
20140801|2014-07-17 15:30,17,3.964,3.967,3.962,3.964,167
20140801|2014-07-17 16:00,17,3.966,3.969,3.963,3.965,84
20140801|2014-07-17 17:00,18,3.962,3.967,3.957,3.957,152
20140801|2014-07-17 17:30,18,3.956,3.957,3.953,3.956,46
20140801|2014-07-17 18:00,18,3.957,3.957,3.952,3.956,50
20140801|2014-07-17 18:30,18,3.956,3.964,3.956,3.962,51
20140801|2014-07-17 19:00,18,3.96,3.962,3.957,3.96,46
20140801|2014-07-17 19:30,18,3.96,3.961,3.96,3.961,35
20140801|2014-07-17 20:00,18,3.961,3.964,3.959,3.96,163
20140801|2014-07-17 20:30,18,3.961,3.962,3.952,3.952,221
20140801|2014-07-17 21:00,18,3.953,3.961,3.953,3.958,72
20140801|2014-07-17 21:30,18,3.96,3.962,3.958,3.961,33
20140801|2014-07-17 22:00,18,3.96,3.962,3.956,3.96,50
20140801|2014-07-17 22:30,18,3.961,3.962,3.957,3.957,10
20140801|2014-07-17 23:00,18,3.958,3.96,3.958,3.958,11
20140801|2014-07-17 23:30,18,3.958,3.958,3.955,3.958,38
20140801|2014-07-18 00:00,18,3.959,3.959,3.957,3.957,38
20140801|2014-07-18 00:30,18,3.959,3.962,3.958,3.96,49
20140801|2014-07-18 01:00,18,3.959,3.963,3.958,3.96,94
20140801|2014-07-18 01:30,18,3.96,3.961,3.959,3.959,78
20140801|2014-07-18 02:00,18,3.959,3.962,3.954,3.955,230
20140801|2014-07-18 02:30,18,3.955,3.965,3.954,3.964,363
20140801|2014-07-18 03:00,18,3.965,3.967,3.962,3.964,116
20140801|2014-07-18 03:30,18,3.964,3.969,3.961,3.966,283
20140801|2014-07-18 04:00,18,3.966,3.969,3.964,3.968,172
20140801|2014-07-18 04:30,18,3.966,3.969,3.96,3.966,123
20140801|2014-07-18 05:00,18,3.965,3.969,3.959,3.961,146
20140801|2014-07-18 05:30,18,3.962,3.967,3.959,3.967,157
20140801|2014-07-18 06:00,18,3.966,3.974,3.966,3.973,394
20140801|2014-07-18 06:30,18,3.974,3.976,3.96,3.97,550
20140801|2014-07-18 07:00,18,3.97,3.971,3.948,3.949,1035
20140801|2014-07-18 07:30,18,3.948,3.967,3.947,3.955,1790
20140801|2014-07-18 08:00,18,3.956,3.966,3.951,3.956,2792
20140801|2014-07-18 08:30,18,3.956,3.966,3.955,3.96,2111
20140801|2014-07-18 09:00,18,3.958,3.959,3.952,3.958,1594
20140801|2014-07-18 09:30,18,3.958,3.961,3.954,3.959,1385
20140801|2014-07-18 10:00,18,3.959,3.963,3.952,3.958,1619
20140801|2014-07-18 10:30,18,3.958,3.961,3.953,3.955,1134
20140801|2014-07-18 11:00,18,3.956,3.963,3.95,3.955,1557
20140801|2014-07-18 11:30,18,3.956,3.956,3.941,3.944,1726
20140801|2014-07-18 12:00,18,3.944,3.945,3.934,3.942,1816
20140801|2014-07-18 12:30,18,3.941,3.946,3.934,3.943,1809
20140801|2014-07-18 13:00,18,3.943,3.955,3.938,3.949,2294
20140801|2014-07-18 13:30,18,3.949,3.955,3.947,3.949,1556
20140801|2014-07-18 14:00,18,3.949,3.95,3.942,3.944,427
20140801|2014-07-18 14:30,18,3.944,3.949,3.943,3.948,405
20140801|2014-07-18 15:00,18,3.947,3.955,3.946,3.948,409
20140801|2014-07-18 15:30,18,3.948,3.949,3.938,3.938,208
20140801|2014-07-18 16:00,18,3.938,3.947,3.935,3.941,74
20140801|2014-07-20 17:00,21,3.883,3.893,3.855,3.861,2042
20140801|2014-07-20 17:30,21,3.859,3.862,3.853,3.861,423
20140801|2014-07-20 18:00,21,3.86,3.866,3.86,3.862,93
20140801|2014-07-20 18:30,21,3.862,3.865,3.861,3.862,40
20140801|2014-07-20 19:00,21,3.862,3.865,3.861,3.862,77
20140801|2014-07-20 19:30,21,3.862,3.866,3.861,3.864,115
20140801|2014-07-20 20:00,21,3.866,3.867,3.861,3.865,51
20140801|2014-07-20 20:30,21,3.865,3.87,3.861,3.87,94
20140801|2014-07-20 21:00,21,3.87,3.88,3.87,3.873,218
20140801|2014-07-20 21:30,21,3.873,3.874,3.873,3.873,6
20140801|2014-07-20 22:00,21,3.876,3.878,3.872,3.878,51
20140801|2014-07-20 22:30,21,3.878,3.879,3.876,3.876,116
20140801|2014-07-20 23:00,21,3.876,3.877,3.87,3.875,143
20140801|2014-07-20 23:30,21,3.874,3.877,3.872,3.874,124
20140801|2014-07-21 00:00,21,3.874,3.875,3.871,3.875,83
20140801|2014-07-21 00:30,21,3.874,3.875,3.873,3.875,30
20140801|2014-07-21 01:00,21,3.874,3.875,3.868,3.868,68
20140801|2014-07-21 01:30,21,3.868,3.869,3.859,3.86,296
20140801|2014-07-21 02:00,21,3.862,3.871,3.86,3.868,181
20140801|2014-07-21 02:30,21,3.87,3.876,3.869,3.873,161
20140801|2014-07-21 03:00,21,3.874,3.875,3.867,3.874,82
20140801|2014-07-21 03:30,21,3.874,3.887,3.873,3.885,599
20140801|2014-07-21 04:00,21,3.886,3.887,3.877,3.879,153
20140801|2014-07-21 04:30,21,3.878,3.881,3.865,3.869,368
20140801|2014-07-21 05:00,21,3.871,3.874,3.865,3.865,287
20140801|2014-07-21 05:30,21,3.867,3.872,3.855,3.856,411
20140801|2014-07-21 06:00,21,3.856,3.859,3.844,3.852,882
20140801|2014-07-21 06:30,21,3.851,3.855,3.845,3.849,762
20140801|2014-07-21 07:00,21,3.849,3.866,3.849,3.864,1323
20140801|2014-07-21 07:30,21,3.864,3.877,3.856,3.869,2729
20140801|2014-07-21 08:00,21,3.869,3.892,3.867,3.88,5770
20140801|2014-07-21 08:30,21,3.881,3.884,3.858,3.866,4349
20140801|2014-07-21 09:00,21,3.866,3.871,3.855,3.863,3090
20140801|2014-07-21 09:30,21,3.863,3.878,3.86,3.865,2417
20140801|2014-07-21 10:00,21,3.866,3.87,3.86,3.862,1351
20140801|2014-07-21 10:30,21,3.861,3.862,3.835,3.838,5550
20140801|2014-07-21 11:00,21,3.838,3.843,3.827,3.832,4406
20140801|2014-07-21 11:30,21,3.831,3.839,3.827,3.835,2472
20140801|2014-07-21 12:00,21,3.835,3.849,3.833,3.843,2538
20140801|2014-07-21 12:30,21,3.843,3.849,3.838,3.84,1605
20140801|2014-07-21 13:00,21,3.839,3.857,3.839,3.844,7526
20140801|2014-07-21 13:30,21,3.844,3.853,3.843,3.848,1333
20140801|2014-07-21 14:00,21,3.846,3.86,3.846,3.856,810
20140801|2014-07-21 14:30,21,3.855,3.858,3.851,3.853,440
20140801|2014-07-21 15:00,21,3.854,3.857,3.851,3.855,233
20140801|2014-07-21 15:30,21,3.854,3.857,3.848,3.855,252
20140801|2014-07-21 16:00,21,3.856,3.858,3.851,3.853,77
20140801|2014-07-21 17:00,22,3.853,3.856,3.848,3.853,78
20140801|2014-07-21 17:30,22,3.854,3.855,3.854,3.855,3
20140801|2014-07-21 18:00,22,3.855,3.855,3.854,3.855,14
20140801|2014-07-21 18:30,22,3.855,3.866,3.853,3.863,85
20140801|2014-07-21 19:00,22,3.86,3.861,3.853,3.857,77
20140801|2014-07-21 19:30,22,3.857,3.858,3.852,3.855,34
20140801|2014-07-21 20:00,22,3.855,3.857,3.852,3.857,35
20140801|2014-07-21 20:30,22,3.856,3.857,3.841,3.85,95
20140801|2014-07-21 21:00,22,3.851,3.856,3.841,3.841,133
20140801|2014-07-21 21:30,22,3.841,3.843,3.837,3.84,34
20140801|2014-07-21 22:00,22,3.84,3.84,3.837,3.84,52
20140801|2014-07-21 22:30,22,3.842,3.844,3.836,3.84,74
20140801|2014-07-21 23:00,22,3.839,3.84,3.834,3.84,60
20140801|2014-07-21 23:30,22,3.837,3.846,3.836,3.846,51
20140801|2014-07-22 00:00,22,3.846,3.85,3.846,3.847,47
20140801|2014-07-22 00:30,22,3.848,3.848,3.848,3.848,1
20140801|2014-07-22 01:00,22,3.848,3.849,3.845,3.845,20
20140801|2014-07-22 01:30,22,3.844,3.846,3.842,3.844,81
20140801|2014-07-22 02:00,22,3.845,3.849,3.839,3.848,207
20140801|2014-07-22 02:30,22,3.848,3.85,3.84,3.848,217
20140801|2014-07-22 03:00,22,3.849,3.855,3.844,3.851,180
20140801|2014-07-22 03:30,22,3.852,3.852,3.843,3.843,364
20140801|2014-07-22 04:00,22,3.842,3.844,3.84,3.842,153
20140801|2014-07-22 04:30,22,3.845,3.849,3.842,3.847,162
20140801|2014-07-22 05:00,22,3.845,3.849,3.837,3.841,405
20140801|2014-07-22 05:30,22,3.842,3.845,3.839,3.842,292
20140801|2014-07-22 06:00,22,3.841,3.845,3.84,3.841,430
20140801|2014-07-22 06:30,22,3.841,3.843,3.816,3.82,1110
20140801|2014-07-22 07:00,22,3.82,3.828,3.797,3.806,2909
20140801|2014-07-22 07:30,22,3.808,3.815,3.798,3.811,2995
20140801|2014-07-22 08:00,22,3.812,3.829,3.811,3.827,4323
20140801|2014-07-22 08:30,22,3.828,3.832,3.814,3.823,3637
20140801|2014-07-22 09:00,22,3.822,3.834,3.82,3.832,4163
20140801|2014-07-22 09:30,22,3.831,3.831,3.817,3.82,3727
20140801|2014-07-22 10:00,22,3.82,3.828,3.817,3.826,1967
20140801|2014-07-22 10:30,22,3.826,3.828,3.815,3.817,1679
20140801|2014-07-22 11:00,22,3.816,3.816,3.79,3.799,6782
20140801|2014-07-22 11:30,22,3.8,3.803,3.791,3.793,1398
20140801|2014-07-22 12:00,22,3.793,3.804,3.787,3.801,2644
20140801|2014-07-22 12:30,22,3.8,3.804,3.797,3.799,1304
20140801|2014-07-22 13:00,22,3.798,3.799,3.768,3.768,9690
20140801|2014-07-22 13:30,22,3.768,3.783,3.768,3.782,2021
20140801|2014-07-22 14:00,22,3.782,3.783,3.776,3.776,726
20140801|2014-07-22 14:30,22,3.778,3.779,3.773,3.774,388
20140801|2014-07-22 15:00,22,3.774,3.775,3.768,3.768,448
20140801|2014-07-22 15:30,22,3.767,3.767,3.757,3.76,467
20140801|2014-07-22 16:00,22,3.76,3.762,3.756,3.756,105
20140801|2014-07-22 17:00,23,3.758,3.762,3.755,3.759,75
20140801|2014-07-22 17:30,23,3.762,3.762,3.761,3.762,6
20140801|2014-07-22 18:00,23,3.763,3.765,3.76,3.762,22
20140801|2014-07-22 18:30,23,3.761,3.766,3.761,3.763,60
20140801|2014-07-22 19:00,23,3.764,3.769,3.762,3.766,77
20140801|2014-07-22 19:30,23,3.768,3.778,3.768,3.77,203
20140801|2014-07-22 20:00,23,3.773,3.775,3.77,3.775,18
20140801|2014-07-22 20:30,23,3.773,3.781,3.769,3.769,78
20140801|2014-07-22 21:00,23,3.77,3.772,3.769,3.77,45
20140801|2014-07-22 21:30,23,3.77,3.772,3.77,3.771,7
20140801|2014-07-22 22:00,23,3.77,3.772,3.77,3.772,3
20140801|2014-07-22 22:30,23,3.77,3.77,3.769,3.769,5
20140801|2014-07-22 23:00,23,3.772,3.772,3.769,3.771,20
20140801|2014-07-22 23:30,23,3.772,3.778,3.772,3.778,23
20140801|2014-07-23 00:00,23,3.776,3.788,3.776,3.781,59
20140801|2014-07-23 00:30,23,3.782,3.783,3.781,3.782,13
20140801|2014-07-23 01:00,23,3.782,3.79,3.774,3.788,184
20140801|2014-07-23 01:30,23,3.787,3.787,3.784,3.784,15
20140801|2014-07-23 02:00,23,3.785,3.788,3.782,3.786,69
20140801|2014-07-23 02:30,23,3.786,3.79,3.784,3.79,67
20140801|2014-07-23 03:00,23,3.79,3.792,3.786,3.787,105
20140801|2014-07-23 03:30,23,3.787,3.788,3.78,3.784,125
20140801|2014-07-23 04:00,23,3.783,3.786,3.774,3.783,333
20140801|2014-07-23 04:30,23,3.781,3.787,3.78,3.783,187
20140801|2014-07-23 05:00,23,3.781,3.791,3.777,3.791,318
20140801|2014-07-23 05:30,23,3.791,3.793,3.779,3.781,225
20140801|2014-07-23 06:00,23,3.781,3.783,3.762,3.769,585
20140801|2014-07-23 06:30,23,3.77,3.781,3.768,3.781,390
20140801|2014-07-23 07:00,23,3.78,3.817,3.778,3.807,1724
20140801|2014-07-23 07:30,23,3.806,3.812,3.793,3.795,1959
20140801|2014-07-23 08:00,23,3.796,3.807,3.788,3.793,2317
20140801|2014-07-23 08:30,23,3.793,3.794,3.781,3.786,2326
20140801|2014-07-23 09:00,23,3.786,3.8,3.785,3.791,2458
20140801|2014-07-23 09:30,23,3.791,3.796,3.783,3.785,1997
20140801|2014-07-23 10:00,23,3.784,3.792,3.78,3.789,1679
20140801|2014-07-23 10:30,23,3.789,3.806,3.785,3.806,2052
20140801|2014-07-23 11:00,23,3.806,3.811,3.795,3.808,2046
20140801|2014-07-23 11:30,23,3.808,3.808,3.794,3.797,1157
20140801|2014-07-23 12:00,23,3.797,3.8,3.783,3.787,1614
20140801|2014-07-23 12:30,23,3.786,3.787,3.769,3.774,2805
20140801|2014-07-23 13:00,23,3.775,3.777,3.756,3.763,3476
20140801|2014-07-23 13:30,23,3.763,3.77,3.762,3.764,1635
20140801|2014-07-23 14:00,23,3.763,3.766,3.755,3.758,745
20140801|2014-07-23 14:30,23,3.758,3.76,3.756,3.758,362
20140801|2014-07-23 15:00,23,3.758,3.76,3.752,3.759,264
20140801|2014-07-23 15:30,23,3.76,3.762,3.757,3.76,122
20140801|2014-07-23 16:00,23,3.761,3.765,3.76,3.765,46
20140801|2014-07-23 17:00,24,3.767,3.77,3.755,3.758,105
20140801|2014-07-23 17:30,24,3.758,3.758,3.744,3.755,82
20140801|2014-07-23 18:00,24,3.754,3.755,3.75,3.751,20
20140801|2014-07-23 18:30,24,3.75,3.764,3.746,3.762,222
20140801|2014-07-23 19:00,24,3.762,3.764,3.753,3.754,57
20140801|2014-07-23 19:30,24,3.754,3.756,3.754,3.755,7
20140801|2014-07-23 20:00,24,3.755,3.755,3.754,3.754,6
20140801|2014-07-23 20:30,24,3.756,3.757,3.752,3.753,30
20140801|2014-07-23 21:00,24,3.756,3.763,3.756,3.759,68
20140801|2014-07-23 21:30,24,3.757,3.759,3.755,3.755,89
20140801|2014-07-23 22:00,24,3.759,3.762,3.759,3.762,10
20140801|2014-07-23 22:30,24,3.762,3.762,3.758,3.758,9
20140801|2014-07-23 23:00,24,3.76,3.761,3.756,3.761,11
20140801|2014-07-23 23:30,24,3.761,3.766,3.761,3.765,43
20140801|2014-07-24 00:00,24,3.766,3.767,3.766,3.766,5
20140801|2014-07-24 00:30,24,3.764,3.765,3.758,3.758,29
20140801|2014-07-24 01:00,24,3.757,3.76,3.756,3.756,28
20140801|2014-07-24 01:30,24,3.757,3.76,3.757,3.76,12
20140801|2014-07-24 02:00,24,3.761,3.765,3.76,3.76,46
20140801|2014-07-24 02:30,24,3.76,3.766,3.76,3.765,13
20140801|2014-07-24 03:00,24,3.765,3.771,3.76,3.768,296
20140801|2014-07-24 03:30,24,3.768,3.771,3.765,3.767,56
20140801|2014-07-24 04:00,24,3.767,3.771,3.766,3.768,58
20140801|2014-07-24 04:30,24,3.765,3.77,3.763,3.767,43
20140801|2014-07-24 05:00,24,3.767,3.77,3.767,3.769,49
20140801|2014-07-24 05:30,24,3.769,3.772,3.765,3.765,121
20140801|2014-07-24 06:00,24,3.769,3.78,3.769,3.774,220
20140801|2014-07-24 06:30,24,3.776,3.78,3.773,3.78,239
20140801|2014-07-24 07:00,24,3.781,3.789,3.777,3.787,1043
20140801|2014-07-24 07:30,24,3.788,3.799,3.782,3.793,1622
20140801|2014-07-24 08:00,24,3.792,3.796,3.769,3.777,2187
20140801|2014-07-24 08:30,24,3.778,3.808,3.778,3.799,2366
20140801|2014-07-24 09:00,24,3.8,3.831,3.796,3.821,5230
20140801|2014-07-24 09:30,24,3.825,3.886,3.804,3.849,16942
20140801|2014-07-24 10:00,24,3.849,3.85,3.826,3.836,2969
20140801|2014-07-24 10:30,24,3.836,3.849,3.835,3.844,2091
20140801|2014-07-24 11:00,24,3.843,3.848,3.828,3.838,3090
20140801|2014-07-24 11:30,24,3.837,3.838,3.814,3.837,3628
20140801|2014-07-24 12:00,24,3.836,3.84,3.83,3.837,865
20140801|2014-07-24 12:30,24,3.837,3.859,3.834,3.855,2155
20140801|2014-07-24 13:00,24,3.856,3.869,3.841,3.848,7781
20140801|2014-07-24 13:30,24,3.848,3.848,3.836,3.836,1312
20140801|2014-07-24 14:00,24,3.836,3.843,3.836,3.842,326
20140801|2014-07-24 14:30,24,3.842,3.848,3.838,3.841,655
20140801|2014-07-24 15:00,24,3.841,3.848,3.839,3.839,216
20140801|2014-07-24 15:30,24,3.839,3.842,3.839,3.842,108
20140801|2014-07-24 16:00,24,3.841,3.843,3.839,3.839,60
20140801|2014-07-24 17:00,25,3.842,3.842,3.838,3.838,58
20140801|2014-07-24 17:30,25,3.838,3.838,3.837,3.837,2
20140801|2014-07-24 18:00,25,3.838,3.843,3.838,3.843,5
20140801|2014-07-24 18:30,25,3.845,3.846,3.844,3.844,4
20140801|2014-07-24 19:00,25,3.845,3.845,3.844,3.844,5
20140801|2014-07-24 19:30,25,3.843,3.846,3.843,3.846,8
20140801|2014-07-24 20:00,25,3.847,3.852,3.847,3.848,46
20140801|2014-07-24 20:30,25,3.848,3.849,3.844,3.845,17
20140801|2014-07-24 21:00,25,3.848,3.848,3.842,3.842,20
20140801|2014-07-24 21:30,25,3.845,3.847,3.844,3.844,10
20140801|2014-07-24 22:00,25,3.842,3.849,3.841,3.849,24
20140801|2014-07-24 22:30,25,3.845,3.845,3.844,3.845,7
20140801|2014-07-24 23:00,25,3.844,3.846,3.843,3.846,9
20140801|2014-07-24 23:30,25,3.845,3.85,3.842,3.849,26
20140801|2014-07-25 00:00,25,3.849,3.849,3.848,3.848,5
20140801|2014-07-25 00:30,25,3.848,3.86,3.848,3.85,81
20140801|2014-07-25 01:00,25,3.849,3.851,3.848,3.85,20
20140801|2014-07-25 01:30,25,3.85,3.851,3.849,3.849,17
20140801|2014-07-25 02:00,25,3.85,3.852,3.849,3.852,12
20140801|2014-07-25 02:30,25,3.849,3.855,3.849,3.855,12
20140801|2014-07-25 03:00,25,3.856,3.856,3.853,3.855,10
20140801|2014-07-25 03:30,25,3.858,3.861,3.856,3.856,26
20140801|2014-07-25 04:00,25,3.857,3.862,3.855,3.861,88
20140801|2014-07-25 04:30,25,3.86,3.862,3.857,3.859,67
20140801|2014-07-25 05:00,25,3.858,3.86,3.831,3.835,225
20140801|2014-07-25 05:30,25,3.834,3.834,3.826,3.827,113
20140801|2014-07-25 06:00,25,3.826,3.833,3.823,3.829,240
20140801|2014-07-25 06:30,25,3.829,3.833,3.824,3.829,264
20140801|2014-07-25 07:00,25,3.829,3.831,3.801,3.814,1240
20140801|2014-07-25 07:30,25,3.816,3.827,3.809,3.819,1430
20140801|2014-07-25 08:00,25,3.819,3.822,3.791,3.797,2592
20140801|2014-07-25 08:30,25,3.796,3.804,3.778,3.781,2454
20140801|2014-07-25 09:00,25,3.781,3.782,3.765,3.782,2873
20140801|2014-07-25 09:30,25,3.782,3.786,3.776,3.781,1141
20140801|2014-07-25 10:00,25,3.781,3.783,3.764,3.772,1142
20140801|2014-07-25 10:30,25,3.772,3.787,3.772,3.786,948
20140801|2014-07-25 11:00,25,3.785,3.786,3.776,3.776,748
20140801|2014-07-25 11:30,25,3.775,3.776,3.767,3.772,820
20140801|2014-07-25 12:00,25,3.772,3.784,3.768,3.781,724
20140801|2014-07-25 12:30,25,3.783,3.783,3.773,3.777,721
20140801|2014-07-25 13:00,25,3.777,3.786,3.776,3.776,2769
20140801|2014-07-25 13:30,25,3.776,3.78,3.772,3.78,993
20140801|2014-07-25 14:00,25,3.78,3.782,3.777,3.779,696
20140801|2014-07-25 14:30,25,3.779,3.783,3.778,3.78,395
20140801|2014-07-25 15:00,25,3.78,3.784,3.779,3.784,98
20140801|2014-07-25 15:30,25,3.783,3.784,3.781,3.783,44
20140801|2014-07-25 16:00,25,3.782,3.783,3.78,3.783,16
20140801|2014-07-27 17:00,28,3.736,3.758,3.728,3.744,679
20140801|2014-07-27 17:30,28,3.741,3.742,3.735,3.741,93
20140801|2014-07-27 18:00,28,3.742,3.745,3.742,3.745,31
20140801|2014-07-27 18:30,28,3.746,3.752,3.746,3.752,13
20140801|2014-07-27 19:00,28,3.751,3.781,3.751,3.781,80
20140801|2014-07-27 19:30,28,3.78,3.782,3.776,3.781,72
20140801|2014-07-27 20:00,28,3.778,3.778,3.766,3.766,73
20140801|2014-07-27 20:30,28,3.768,3.77,3.754,3.759,117
20140801|2014-07-27 21:00,28,3.763,3.772,3.759,3.772,79
20140801|2014-07-27 21:30,28,3.773,3.773,3.768,3.768,7
20140801|2014-07-27 22:30,28,3.77,3.77,3.77,3.77,1
20140801|2014-07-27 23:00,28,3.776,3.779,3.77,3.771,21
20140801|2014-07-27 23:30,28,3.776,3.78,3.767,3.773,59
20140801|2014-07-28 00:00,28,3.774,3.774,3.765,3.767,44
20140801|2014-07-28 00:30,28,3.769,3.769,3.766,3.766,2
20140801|2014-07-28 01:00,28,3.765,3.776,3.758,3.776,35
20140801|2014-07-28 01:30,28,3.777,3.778,3.774,3.774,7
20140801|2014-07-28 02:00,28,3.775,3.776,3.775,3.776,11
20140801|2014-07-28 02:30,28,3.776,3.778,3.775,3.775,13
20140801|2014-07-28 03:00,28,3.771,3.772,3.767,3.769,14
20140801|2014-07-28 03:30,28,3.769,3.779,3.769,3.779,37
20140801|2014-07-28 04:00,28,3.775,3.78,3.772,3.772,18
20140801|2014-07-28 04:30,28,3.771,3.779,3.771,3.778,21
20140801|2014-07-28 05:00,28,3.78,3.782,3.763,3.768,276
20140801|2014-07-28 05:30,28,3.767,3.781,3.765,3.778,112
20140801|2014-07-28 06:00,28,3.779,3.782,3.771,3.778,113
20140801|2014-07-28 06:30,28,3.778,3.783,3.77,3.775,192
20140801|2014-07-28 07:00,28,3.775,3.802,3.775,3.8,326
20140801|2014-07-28 07:30,28,3.801,3.816,3.798,3.804,800
20140801|2014-07-28 08:00,28,3.804,3.85,3.8,3.843,1624
20140801|2014-07-28 08:30,28,3.843,3.845,3.828,3.834,736
20140801|2014-07-28 09:00,28,3.834,3.836,3.828,3.833,535
20140801|2014-07-28 09:30,28,3.832,3.833,3.801,3.807,1224
20140801|2014-07-28 10:00,28,3.806,3.806,3.742,3.746,2528
20140801|2014-07-28 10:30,28,3.746,3.761,3.745,3.753,884
20140801|2014-07-28 11:00,28,3.752,3.765,3.734,3.761,1365
20140801|2014-07-28 11:30,28,3.76,3.778,3.759,3.768,639
20140801|2014-07-28 12:00,28,3.767,3.767,3.746,3.761,968
20140801|2014-07-28 12:30,28,3.761,3.768,3.748,3.758,1167
20140801|2014-07-28 13:00,28,3.757,3.766,3.742,3.75,7231
20140801|2014-07-28 13:30,28,3.749,3.755,3.747,3.75,1457
20140801|2014-07-28 14:00,28,3.75,3.753,3.75,3.753,438
20140801|2014-07-28 14:30,28,3.752,3.753,3.749,3.75,273
20140801|2014-07-28 15:00,28,3.749,3.753,3.749,3.749,216
20140801|2014-07-28 15:30,28,3.75,3.752,3.743,3.745,184
20140801|2014-07-28 16:00,28,3.745,3.745,3.736,3.739,31
20140801|2014-07-28 17:00,29,3.737,3.738,3.737,3.738,3
20140801|2014-07-28 18:00,29,3.74,3.74,3.735,3.735,6
20140801|2014-07-28 18:30,29,3.735,3.735,3.733,3.734,18
20140801|2014-07-28 19:00,29,3.735,3.745,3.731,3.745,27
20140801|2014-07-28 19:30,29,3.74,3.74,3.73,3.731,13
20140801|2014-07-28 20:00,29,3.731,3.731,3.731,3.731,1
20140801|2014-07-28 20:30,29,3.732,3.732,3.729,3.729,18
20140801|2014-07-28 21:00,29,3.729,3.731,3.729,3.731,12
20140801|2014-07-28 21:30,29,3.732,3.732,3.732,3.732,1
20140801|2014-07-28 22:00,29,3.732,3.732,3.728,3.728,2
20140801|2014-07-28 22:30,29,3.732,3.732,3.729,3.729,18
20140801|2014-07-28 23:00,29,3.729,3.734,3.729,3.734,9
20140801|2014-07-28 23:30,29,3.727,3.727,3.725,3.727,10
20140801|2014-07-29 00:00,29,3.728,3.734,3.728,3.734,7
20140801|2014-07-29 00:30,29,3.734,3.734,3.725,3.733,9
20140801|2014-07-29 01:00,29,3.728,3.728,3.728,3.728,5
20140801|2014-07-29 01:30,29,3.731,3.732,3.731,3.732,6
20140801|2014-07-29 02:00,29,3.729,3.739,3.729,3.733,107
20140801|2014-07-29 02:30,29,3.735,3.74,3.733,3.74,17
20140801|2014-07-29 03:00,29,3.744,3.744,3.742,3.742,5
20140801|2014-07-29 03:30,29,3.739,3.741,3.737,3.737,79
20140801|2014-07-29 04:00,29,3.741,3.741,3.736,3.737,38
20140801|2014-07-29 04:30,29,3.74,3.744,3.738,3.742,16
20140801|2014-07-29 05:00,29,3.74,3.745,3.74,3.745,14
20140801|2014-07-29 05:30,29,3.746,3.752,3.745,3.751,41
20140801|2014-07-29 06:00,29,3.75,3.75,3.743,3.745,40
20140801|2014-07-29 06:30,29,3.745,3.759,3.743,3.759,305
20140801|2014-07-29 07:00,29,3.759,3.774,3.759,3.764,185
20140801|2014-07-29 07:30,29,3.765,3.767,3.746,3.755,245
20140801|2014-07-29 08:00,29,3.756,3.771,3.75,3.755,474
20140801|2014-07-29 08:30,29,3.752,3.754,3.731,3.731,838
20140801|2014-07-29 09:00,29,3.732,3.737,3.731,3.734,247
20140801|2014-07-29 09:30,29,3.735,3.75,3.724,3.744,188
20140801|2014-07-29 10:00,29,3.741,3.746,3.737,3.738,132
20140801|2014-07-29 10:30,29,3.74,3.756,3.74,3.75,239
20140801|2014-07-29 11:00,29,3.752,3.752,3.733,3.733,284
20140801|2014-07-29 11:30,29,3.737,3.739,3.73,3.735,140
20140801|2014-07-29 12:00,29,3.736,3.741,3.735,3.738,179
20140801|2014-07-29 12:30,29,3.735,3.787,3.735,3.771,516
20140801|2014-07-29 13:00,29,3.771,3.834,3.771,3.828,2639
20140901|2013-12-19 01:30,19,4.193,4.193,4.193,4.193,2
20140901|2013-12-19 02:00,19,4.192,4.198,4.192,4.198,2
20140901|2013-12-19 02:30,19,4.199,4.199,4.199,4.199,2
20140901|2013-12-19 03:30,19,4.201,4.201,4.201,4.201,1
20140901|2013-12-19 08:00,19,4.201,4.201,4.195,4.196,12
20140901|2013-12-19 08:30,19,4.193,4.193,4.193,4.193,5
20140901|2013-12-19 09:00,19,4.193,4.193,4.176,4.182,15
20140901|2013-12-19 09:30,19,4.214,4.226,4.206,4.212,103
20140901|2013-12-19 10:00,19,4.217,4.218,4.208,4.209,33
20140901|2013-12-19 10:30,19,4.224,4.23,4.222,4.222,10
20140901|2013-12-19 11:00,19,4.225,4.225,4.225,4.225,1
20140901|2013-12-19 12:00,19,4.206,4.213,4.195,4.198,24
20140901|2013-12-19 12:30,19,4.198,4.206,4.198,4.206,22
20140901|2013-12-19 13:00,19,4.212,4.225,4.212,4.222,9
20140901|2013-12-19 13:30,19,4.23,4.23,4.224,4.228,7
20140901|2013-12-19 14:00,19,4.223,4.228,4.22,4.228,22
20140901|2013-12-19 14:30,19,4.228,4.228,4.219,4.222,23
20140901|2013-12-19 15:00,19,4.218,4.218,4.218,4.218,1
20140901|2013-12-20 04:00,20,4.222,4.222,4.222,4.222,13
20140901|2013-12-20 04:30,20,4.214,4.214,4.214,4.214,3
20140901|2013-12-20 06:30,20,4.226,4.226,4.225,4.225,4
20140901|2013-12-20 07:00,20,4.225,4.225,4.225,4.225,24
20140901|2013-12-20 08:00,20,4.217,4.217,4.215,4.215,2
20140901|2013-12-20 08:30,20,4.225,4.226,4.214,4.214,20
20140901|2013-12-20 09:30,20,4.206,4.211,4.202,4.207,22
20140901|2013-12-20 10:00,20,4.207,4.207,4.199,4.199,16
20140901|2013-12-20 10:30,20,4.212,4.214,4.212,4.214,4
20140901|2013-12-20 11:00,20,4.209,4.209,4.205,4.205,3
20140901|2013-12-20 11:30,20,4.206,4.208,4.205,4.208,26
20140901|2013-12-20 12:30,20,4.186,4.186,4.184,4.184,5
20140901|2013-12-20 13:00,20,4.181,4.188,4.181,4.186,6
20140901|2013-12-20 13:30,20,4.182,4.182,4.176,4.177,52
20140901|2013-12-20 14:30,20,4.187,4.187,4.187,4.187,2
20140901|2013-12-20 15:00,20,4.185,4.185,4.183,4.183,4
20140901|2013-12-22 19:00,23,4.209,4.209,4.209,4.209,7
20140901|2013-12-23 05:30,23,4.199,4.199,4.199,4.199,1
20140901|2013-12-23 07:00,23,4.2,4.2,4.2,4.2,10
20140901|2013-12-23 07:30,23,4.197,4.197,4.19,4.19,17
20140901|2013-12-23 08:00,23,4.186,4.192,4.185,4.186,76
20140901|2013-12-23 08:30,23,4.186,4.186,4.173,4.174,27
20140901|2013-12-23 09:00,23,4.176,4.176,4.174,4.175,6
20140901|2013-12-23 09:30,23,4.175,4.186,4.175,4.185,29
20140901|2013-12-23 10:00,23,4.19,4.193,4.19,4.19,49
20140901|2013-12-23 10:30,23,4.193,4.197,4.19,4.19,39
20140901|2013-12-23 11:00,23,4.19,4.19,4.19,4.19,21
20140901|2013-12-23 11:30,23,4.19,4.19,4.186,4.186,14
20140901|2013-12-23 12:00,23,4.182,4.19,4.182,4.182,24
20140901|2013-12-23 12:30,23,4.191,4.197,4.185,4.187,52
20140901|2013-12-23 13:00,23,4.187,4.195,4.186,4.192,90
20140901|2013-12-23 13:30,23,4.193,4.193,4.191,4.191,2
20140901|2013-12-24 06:30,24,4.199,4.199,4.191,4.191,3
20140901|2013-12-24 07:30,24,4.19,4.198,4.19,4.198,36
20140901|2013-12-24 08:00,24,4.194,4.197,4.169,4.171,44
20140901|2013-12-24 08:30,24,4.171,4.176,4.168,4.176,28
20140901|2013-12-24 09:00,24,4.175,4.175,4.171,4.173,11
20140901|2013-12-24 09:30,24,4.176,4.176,4.168,4.168,9
20140901|2013-12-24 10:00,24,4.164,4.165,4.162,4.164,22
20140901|2013-12-24 10:30,24,4.165,4.172,4.158,4.172,6
20140901|2013-12-24 11:00,24,4.173,4.173,4.173,4.173,2
20140901|2013-12-24 11:30,24,4.164,4.177,4.159,4.177,28
20140901|2013-12-26 07:00,26,4.188,4.188,4.188,4.188,2
20140901|2013-12-26 08:00,26,4.203,4.203,4.194,4.194,3
20140901|2013-12-26 08:30,26,4.174,4.174,4.174,4.174,1
20140901|2013-12-26 09:00,26,4.185,4.186,4.185,4.186,3
20140901|2013-12-26 10:00,26,4.2,4.2,4.195,4.195,4
20140901|2013-12-26 10:30,26,4.202,4.202,4.202,4.202,3
20140901|2013-12-26 11:00,26,4.219,4.219,4.219,4.219,4
20140901|2013-12-26 11:30,26,4.212,4.212,4.211,4.211,9
20140901|2013-12-26 12:30,26,4.22,4.22,4.22,4.22,2
20140901|2013-12-26 13:00,26,4.236,4.236,4.236,4.236,5
20140901|2013-12-26 13:30,26,4.232,4.232,4.232,4.232,3
20140901|2013-12-26 22:00,27,4.212,4.212,4.212,4.212,2
20140901|2013-12-27 07:00,27,4.205,4.205,4.205,4.205,1
20140901|2013-12-27 07:30,27,4.22,4.22,4.22,4.22,1
20140901|2013-12-27 08:00,27,4.226,4.226,4.225,4.225,2
20140901|2013-12-27 08:30,27,4.218,4.218,4.217,4.217,7
20140901|2013-12-27 09:00,27,4.225,4.226,4.215,4.218,17
20140901|2013-12-27 09:30,27,4.229,4.235,4.229,4.235,7
20140901|2013-12-27 10:00,27,4.234,4.234,4.234,4.234,1
20140901|2013-12-27 10:30,27,4.23,4.23,4.23,4.23,7
20140901|2013-12-27 11:00,27,4.219,4.221,4.218,4.221,15
20140901|2013-12-27 11:30,27,4.223,4.229,4.217,4.219,22
20140901|2013-12-27 12:00,27,4.22,4.22,4.22,4.22,4
20140901|2013-12-27 12:30,27,4.218,4.22,4.218,4.22,17
20140901|2013-12-27 13:00,27,4.236,4.238,4.207,4.207,4
20140901|2013-12-27 15:00,27,4.194,4.194,4.194,4.194,1
20140901|2013-12-30 01:30,30,4.242,4.242,4.242,4.242,16
20140901|2013-12-30 05:30,30,4.253,4.29,4.253,4.262,65
20140901|2013-12-30 06:00,30,4.257,4.257,4.24,4.252,6
20140901|2013-12-30 07:00,30,4.261,4.261,4.261,4.261,5
20140901|2013-12-30 09:00,30,4.257,4.258,4.252,4.258,20
20140901|2013-12-30 10:00,30,4.266,4.27,4.264,4.27,7
20140901|2013-12-30 10:30,30,4.267,4.267,4.267,4.267,3
20140901|2013-12-30 11:00,30,4.262,4.262,4.262,4.262,2
20140901|2013-12-30 11:30,30,4.263,4.263,4.262,4.262,17
20140901|2013-12-30 12:00,30,4.264,4.264,4.254,4.259,5
20140901|2013-12-30 13:00,30,4.256,4.265,4.256,4.264,21
20140901|2013-12-30 14:30,30,4.265,4.269,4.265,4.269,8
20140901|2013-12-31 07:30,31,4.231,4.232,4.223,4.223,12
20140901|2013-12-31 08:00,31,4.224,4.224,4.224,4.224,3
20140901|2013-12-31 09:00,31,4.213,4.215,4.213,4.215,61
20140901|2013-12-31 09:30,31,4.198,4.198,4.195,4.195,7
20140901|2013-12-31 10:00,31,4.206,4.206,4.206,4.206,7
20140901|2013-12-31 11:00,31,4.193,4.193,4.191,4.191,28
20140901|2013-12-31 11:30,31,4.181,4.181,4.181,4.181,4
20140901|2013-12-31 12:00,31,4.187,4.189,4.187,4.188,9
20140901|2013-12-31 12:30,31,4.183,4.183,4.167,4.167,18
20140901|2013-12-31 13:00,31,4.16,4.16,4.142,4.142,34
20140901|2013-12-31 13:30,31,4.163,4.163,4.163,4.163,1
20140901|2013-12-31 14:00,31,4.166,4.166,4.166,4.166,1
20140901|2014-01-02 07:00,2,4.193,4.193,4.193,4.193,2
20140901|2014-01-02 08:00,2,4.19,4.19,4.19,4.19,2
20140901|2014-01-02 08:30,2,4.192,4.203,4.188,4.203,12
20140901|2014-01-02 09:30,2,4.2,4.202,4.2,4.202,3
20140901|2014-01-02 10:30,2,4.193,4.195,4.189,4.189,5
20140901|2014-01-02 11:00,2,4.193,4.207,4.192,4.2,27
20140901|2014-01-02 13:00,2,4.208,4.208,4.205,4.205,4
20140901|2014-01-02 13:30,2,4.211,4.211,4.211,4.211,3
20140901|2014-01-02 14:00,2,4.204,4.204,4.204,4.204,1
20140901|2014-01-03 04:00,3,4.206,4.223,4.206,4.223,18
20140901|2014-01-03 05:00,3,4.204,4.204,4.204,4.204,3
20140901|2014-01-03 08:00,3,4.18,4.18,4.18,4.18,1
20140901|2014-01-03 09:00,3,4.185,4.188,4.185,4.187,10
20140901|2014-01-03 09:30,3,4.181,4.194,4.177,4.194,14
20140901|2014-01-03 10:00,3,4.204,4.204,4.204,4.204,3
20140901|2014-01-03 10:30,3,4.225,4.245,4.225,4.233,70
20140901|2014-01-03 11:00,3,4.247,4.247,4.247,4.247,1
20140901|2014-01-03 11:30,3,4.237,4.238,4.237,4.238,2
20140901|2014-01-03 12:30,3,4.219,4.223,4.213,4.213,12
20140901|2014-01-03 13:00,3,4.193,4.196,4.193,4.196,8
20140901|2014-01-03 14:00,3,4.199,4.199,4.199,4.199,1
20140901|2014-01-06 02:30,6,4.239,4.242,4.239,4.242,4
20140901|2014-01-06 05:30,6,4.24,4.24,4.24,4.24,1
20140901|2014-01-06 07:00,6,4.226,4.226,4.226,4.226,7
20140901|2014-01-06 07:30,6,4.196,4.196,4.195,4.195,7
20140901|2014-01-06 08:00,6,4.195,4.212,4.193,4.212,39
20140901|2014-01-06 08:30,6,4.209,4.217,4.207,4.212,22
20140901|2014-01-06 09:00,6,4.207,4.229,4.206,4.229,65
20140901|2014-01-06 09:30,6,4.21,4.21,4.205,4.205,3
20140901|2014-01-06 10:00,6,4.198,4.198,4.198,4.198,1
20140901|2014-01-06 10:30,6,4.181,4.197,4.181,4.197,2
20140901|2014-01-06 11:30,6,4.177,4.177,4.177,4.177,3
20140901|2014-01-06 12:00,6,4.189,4.193,4.186,4.193,20
20140901|2014-01-06 12:30,6,4.194,4.195,4.194,4.195,16
20140901|2014-01-06 13:00,6,4.206,4.215,4.206,4.21,55
20140901|2014-01-06 13:30,6,4.211,4.212,4.207,4.207,11
20140901|2014-01-07 06:30,7,4.246,4.246,4.246,4.246,1
20140901|2014-01-07 07:00,7,4.235,4.239,4.235,4.239,2
20140901|2014-01-07 07:30,7,4.242,4.248,4.242,4.248,16
20140901|2014-01-07 08:00,7,4.259,4.275,4.258,4.267,36
20140901|2014-01-07 08:30,7,4.262,4.262,4.262,4.262,1
20140901|2014-01-07 09:00,7,4.258,4.258,4.232,4.235,50
20140901|2014-01-07 09:30,7,4.237,4.237,4.237,4.237,2
20140901|2014-01-07 10:00,7,4.237,4.237,4.226,4.226,51
20140901|2014-01-07 10:30,7,4.232,4.241,4.224,4.224,14
20140901|2014-01-07 12:00,7,4.193,4.193,4.189,4.189,10
20140901|2014-01-07 12:30,7,4.162,4.171,4.162,4.171,5
20140901|2014-01-07 13:00,7,4.178,4.183,4.177,4.183,3
20140901|2014-01-07 14:00,7,4.19,4.19,4.186,4.186,6
20140901|2014-01-08 01:30,8,4.194,4.199,4.194,4.199,5
20140901|2014-01-08 02:00,8,4.199,4.199,4.199,4.199,8
20140901|2014-01-08 02:30,8,4.199,4.199,4.199,4.199,32
20140901|2014-01-08 08:00,8,4.191,4.191,4.191,4.191,2
20140901|2014-01-08 08:30,8,4.191,4.191,4.191,4.191,1
20140901|2014-01-08 11:00,8,4.138,4.144,4.134,4.144,36
20140901|2014-01-08 11:30,8,4.118,4.121,4.118,4.119,13
20140901|2014-01-08 12:30,8,4.125,4.125,4.123,4.123,30
20140901|2014-01-08 13:00,8,4.12,4.12,4.091,4.093,79
20140901|2014-01-08 14:30,8,4.1,4.1,4.1,4.1,8
20140901|2014-01-08 15:00,8,4.083,4.083,4.082,4.082,6
20140901|2014-01-09 06:00,9,4.05,4.05,4.05,4.05,1
20140901|2014-01-09 07:00,9,4.05,4.05,4.05,4.05,30
20140901|2014-01-09 07:30,9,4.056,4.056,4.056,4.056,2
20140901|2014-01-09 08:00,9,4.051,4.057,4.041,4.057,44
20140901|2014-01-09 08:30,9,4.062,4.066,4.062,4.065,5
20140901|2014-01-09 09:00,9,4.059,4.059,4.059,4.059,1
20140901|2014-01-09 09:30,9,4.093,4.093,4.057,4.074,15
20140901|2014-01-09 10:00,9,4.062,4.062,4.05,4.053,25
20140901|2014-01-09 10:30,9,4.043,4.043,4.038,4.041,10
20140901|2014-01-09 11:00,9,4.043,4.043,4.043,4.043,1
20140901|2014-01-09 11:30,9,4.03,4.03,4.001,4.005,40
20140901|2014-01-09 12:00,9,4.004,4.02,4.004,4.02,42
20140901|2014-01-09 12:30,9,4.016,4.016,3.998,3.999,6
20140901|2014-01-09 13:00,9,3.974,3.974,3.959,3.959,27
20140901|2014-01-09 13:30,9,3.958,3.959,3.958,3.959,7
20140901|2014-01-09 14:00,9,3.957,3.959,3.957,3.959,14
20140901|2014-01-09 14:30,9,3.962,3.973,3.962,3.973,2
20140901|2014-01-09 15:00,9,3.971,3.973,3.971,3.971,10
20140901|2014-01-09 15:30,9,3.97,3.971,3.957,3.957,4
20140901|2014-01-10 06:30,10,3.929,3.929,3.923,3.923,4
20140901|2014-01-10 07:00,10,3.925,3.925,3.925,3.925,3
20140901|2014-01-10 08:00,10,3.944,3.949,3.944,3.949,2
20140901|2014-01-10 09:00,10,3.966,3.966,3.966,3.966,7
20140901|2014-01-10 09:30,10,3.96,3.961,3.958,3.961,10
20140901|2014-01-10 10:00,10,3.964,3.974,3.964,3.974,10
20140901|2014-01-10 10:30,10,3.975,3.975,3.967,3.97,40
20140901|2014-01-10 11:00,10,3.978,3.983,3.973,3.983,36
20140901|2014-01-10 11:30,10,3.982,3.984,3.982,3.984,26
20140901|2014-01-10 12:00,10,3.977,3.977,3.969,3.969,10
20140901|2014-01-10 12:30,10,3.97,3.97,3.966,3.967,15
20140901|2014-01-10 13:00,10,3.965,3.965,3.94,3.945,62
20140901|2014-01-10 13:30,10,3.955,3.955,3.949,3.949,21
20140901|2014-01-10 15:00,10,3.965,3.965,3.965,3.965,2
20140901|2014-01-10 15:30,10,3.966,3.969,3.966,3.969,13
20140901|2014-01-13 02:00,13,4.003,4.003,3.998,3.998,11
20140901|2014-01-13 06:00,13,4.015,4.026,4.015,4.026,2
20140901|2014-01-13 07:00,13,4.023,4.025,4.021,4.025,5
20140901|2014-01-13 07:30,13,4.057,4.057,4.057,4.057,8
20140901|2014-01-13 08:00,13,4.061,4.071,4.056,4.056,37
20140901|2014-01-13 08:30,13,4.046,4.061,4.046,4.06,22
20140901|2014-01-13 09:00,13,4.068,4.074,4.068,4.072,8
20140901|2014-01-13 09:30,13,4.073,4.073,4.073,4.073,2
20140901|2014-01-13 10:00,13,4.071,4.071,4.069,4.069,5
20140901|2014-01-13 10:30,13,4.073,4.081,4.073,4.08,17
20140901|2014-01-13 11:00,13,4.08,4.08,4.068,4.068,5
20140901|2014-01-13 11:30,13,4.079,4.079,4.079,4.079,6
20140901|2014-01-13 12:00,13,4.078,4.089,4.077,4.089,10
20140901|2014-01-13 12:30,13,4.1,4.1,4.1,4.1,5
20140901|2014-01-13 13:00,13,4.085,4.087,4.075,4.078,296
20140901|2014-01-13 14:30,13,4.099,4.099,4.099,4.099,1
20140901|2014-01-13 15:00,13,4.097,4.097,4.097,4.097,1
20140901|2014-01-14 06:00,14,4.107,4.107,4.107,4.107,1
20140901|2014-01-14 06:30,14,4.116,4.12,4.114,4.12,20
20140901|2014-01-14 07:30,14,4.132,4.135,4.132,4.135,8
20140901|2014-01-14 08:00,14,4.125,4.136,4.125,4.136,6
20140901|2014-01-14 09:00,14,4.12,4.12,4.112,4.112,12
20140901|2014-01-14 09:30,14,4.114,4.114,4.114,4.114,14
20140901|2014-01-14 10:00,14,4.128,4.134,4.128,4.134,6
20140901|2014-01-14 10:30,14,4.125,4.142,4.123,4.142,26
20140901|2014-01-14 11:30,14,4.15,4.15,4.139,4.139,2
20140901|2014-01-14 12:00,14,4.14,4.14,4.14,4.14,2
20140901|2014-01-14 12:30,14,4.138,4.139,4.135,4.137,10
20140901|2014-01-14 13:00,14,4.137,4.142,4.122,4.124,51
20140901|2014-01-14 13:30,14,4.122,4.129,4.121,4.124,30
20140901|2014-01-14 14:00,14,4.135,4.135,4.134,4.134,2
20140901|2014-01-15 06:00,15,4.159,4.159,4.159,4.159,1
20140901|2014-01-15 06:30,15,4.156,4.156,4.155,4.155,9
20140901|2014-01-15 07:00,15,4.162,4.162,4.155,4.155,11
20140901|2014-01-15 07:30,15,4.146,4.15,4.142,4.15,14
20140901|2014-01-15 08:00,15,4.146,4.154,4.143,4.154,7
20140901|2014-01-15 08:30,15,4.149,4.152,4.135,4.145,50
20140901|2014-01-15 09:00,15,4.128,4.129,4.125,4.129,6
20140901|2014-01-15 10:00,15,4.145,4.145,4.144,4.144,9
20140901|2014-01-15 10:30,15,4.157,4.16,4.152,4.152,11
20140901|2014-01-15 11:30,15,4.132,4.132,4.125,4.125,8
20140901|2014-01-15 12:00,15,4.123,4.132,4.122,4.132,7
20140901|2014-01-15 12:30,15,4.127,4.127,4.127,4.127,1
20140901|2014-01-15 13:00,15,4.117,4.128,4.103,4.105,39
20140901|2014-01-15 14:00,15,4.118,4.118,4.118,4.118,1
20140901|2014-01-15 15:00,15,4.099,4.103,4.099,4.103,28
20140901|2014-01-16 06:30,16,4.166,4.166,4.166,4.166,2
20140901|2014-01-16 07:00,16,4.196,4.205,4.191,4.191,32
20140901|2014-01-16 07:30,16,4.194,4.194,4.187,4.188,14
20140901|2014-01-16 08:00,16,4.196,4.196,4.196,4.196,2
20140901|2014-01-16 08:30,16,4.184,4.184,4.184,4.184,1
20140901|2014-01-16 09:00,16,4.182,4.183,4.182,4.182,15
20140901|2014-01-16 09:30,16,4.146,4.166,4.139,4.166,44
20140901|2014-01-16 10:00,16,4.165,4.187,4.165,4.187,46
20140901|2014-01-16 10:30,16,4.17,4.198,4.17,4.198,54
20140901|2014-01-16 11:00,16,4.201,4.201,4.19,4.19,6
20140901|2014-01-16 11:30,16,4.161,4.163,4.149,4.163,11
20140901|2014-01-16 12:00,16,4.139,4.154,4.139,4.139,50
20140901|2014-01-16 12:30,16,4.144,4.163,4.143,4.156,33
20140901|2014-01-16 13:00,16,4.151,4.155,4.135,4.135,16
20140901|2014-01-16 13:30,16,4.133,4.133,4.133,4.133,1
20140901|2014-01-17 08:00,17,4.111,4.111,4.102,4.102,36
20140901|2014-01-17 08:30,17,4.115,4.125,4.115,4.125,27
20140901|2014-01-17 09:00,17,4.127,4.127,4.12,4.122,46
20140901|2014-01-17 09:30,17,4.123,4.128,4.12,4.121,56
20140901|2014-01-17 10:00,17,4.121,4.121,4.109,4.11,50
20140901|2014-01-17 10:30,17,4.115,4.13,4.115,4.128,42
20140901|2014-01-17 11:30,17,4.122,4.122,4.103,4.103,28
20140901|2014-01-17 12:00,17,4.111,4.111,4.096,4.096,19
20140901|2014-01-17 12:30,17,4.097,4.107,4.097,4.107,4
20140901|2014-01-17 13:00,17,4.13,4.13,4.108,4.113,14
20140901|2014-01-17 13:30,17,4.11,4.11,4.11,4.11,9
20140901|2014-01-17 14:30,17,4.1,4.1,4.1,4.1,2
20140901|2014-01-20 08:00,21,4.117,4.119,4.117,4.119,7
20140901|2014-01-21 08:00,21,4.18,4.18,4.18,4.18,2
20140901|2014-01-21 08:30,21,4.194,4.194,4.192,4.192,5
20140901|2014-01-21 10:00,21,4.192,4.193,4.191,4.192,21
20140901|2014-01-21 11:00,21,4.195,4.195,4.184,4.184,6
20140901|2014-01-21 12:00,21,4.187,4.19,4.187,4.189,9
20140901|2014-01-21 13:00,21,4.21,4.21,4.21,4.21,1
20140901|2014-01-21 14:30,21,4.209,4.209,4.209,4.209,5
20140901|2014-01-21 15:30,21,4.22,4.223,4.22,4.223,12
20140901|2014-01-21 17:00,22,4.228,4.228,4.228,4.228,1
20140901|2014-01-21 19:00,22,4.232,4.232,4.232,4.232,5
20140901|2014-01-21 20:30,22,4.234,4.234,4.234,4.234,1
20140901|2014-01-22 05:30,22,4.253,4.261,4.25,4.252,37
20140901|2014-01-22 06:30,22,4.259,4.259,4.252,4.252,13
20140901|2014-01-22 07:00,22,4.26,4.278,4.259,4.278,12
20140901|2014-01-22 07:30,22,4.275,4.277,4.275,4.275,9
20140901|2014-01-22 08:00,22,4.279,4.291,4.278,4.278,23
20140901|2014-01-22 08:30,22,4.273,4.281,4.261,4.281,30
20140901|2014-01-22 09:30,22,4.273,4.277,4.271,4.271,17
20140901|2014-01-22 10:00,22,4.274,4.275,4.269,4.269,22
20140901|2014-01-22 10:30,22,4.269,4.269,4.265,4.267,26
20140901|2014-01-22 11:00,22,4.279,4.279,4.274,4.274,8
20140901|2014-01-22 11:30,22,4.269,4.279,4.269,4.279,22
20140901|2014-01-22 12:00,22,4.278,4.281,4.278,4.281,3
20140901|2014-01-22 12:30,22,4.278,4.278,4.265,4.265,14
20140901|2014-01-22 13:00,22,4.266,4.284,4.265,4.284,38
20140901|2014-01-22 13:30,22,4.28,4.28,4.28,4.28,1
20140901|2014-01-22 14:00,22,4.292,4.292,4.281,4.282,9
20140901|2014-01-22 14:30,22,4.279,4.28,4.278,4.278,14
20140901|2014-01-22 15:00,22,4.284,4.284,4.277,4.282,9
20140901|2014-01-22 15:30,22,4.284,4.284,4.28,4.28,2
20140901|2014-01-22 23:30,23,4.295,4.295,4.295,4.295,1
20140901|2014-01-23 00:00,23,4.295,4.295,4.295,4.295,1
20140901|2014-01-23 04:30,23,4.329,4.38,4.329,4.38,73
20140901|2014-01-23 05:00,23,4.35,4.35,4.35,4.35,1
20140901|2014-01-23 06:30,23,4.334,4.334,4.334,4.334,7
20140901|2014-01-23 07:00,23,4.344,4.344,4.326,4.328,11
20140901|2014-01-23 07:30,23,4.322,4.323,4.316,4.323,22
20140901|2014-01-23 08:00,23,4.306,4.326,4.303,4.326,25
20140901|2014-01-23 08:30,23,4.325,4.327,4.309,4.311,129
20140901|2014-01-23 09:00,23,4.314,4.314,4.286,4.305,89
20140901|2014-01-23 09:30,23,4.312,4.33,4.312,4.316,107
20140901|2014-01-23 10:00,23,4.303,4.322,4.285,4.287,32
20140901|2014-01-23 10:30,23,4.296,4.298,4.295,4.298,103
20140901|2014-01-23 11:00,23,4.287,4.287,4.281,4.284,26
20140901|2014-01-23 11:30,23,4.291,4.291,4.291,4.291,1
20140901|2014-01-23 12:00,23,4.288,4.298,4.283,4.298,8
20140901|2014-01-23 12:30,23,4.286,4.288,4.282,4.287,13
20140901|2014-01-23 13:00,23,4.294,4.294,4.294,4.294,1
20140901|2014-01-23 13:30,23,4.276,4.277,4.239,4.239,21
20140901|2014-01-23 14:30,23,4.27,4.295,4.269,4.295,17
20140901|2014-01-23 15:00,23,4.295,4.303,4.295,4.303,5
20140901|2014-01-24 05:30,24,4.344,4.344,4.344,4.344,1
20140901|2014-01-24 06:30,24,4.342,4.342,4.337,4.337,4
20140901|2014-01-24 07:00,24,4.326,4.333,4.324,4.333,21
20140901|2014-01-24 07:30,24,4.331,4.351,4.327,4.327,53
20140901|2014-01-24 08:00,24,4.339,4.354,4.335,4.338,65
20140901|2014-01-24 08:30,24,4.327,4.331,4.32,4.32,11
20140901|2014-01-24 09:30,24,4.341,4.354,4.332,4.354,41
20140901|2014-01-24 10:30,24,4.344,4.355,4.343,4.35,18
20140901|2014-01-24 11:00,24,4.34,4.34,4.333,4.333,10
20140901|2014-01-24 11:30,24,4.336,4.342,4.325,4.326,25
20140901|2014-01-24 12:00,24,4.318,4.326,4.315,4.315,6
20140901|2014-01-24 12:30,24,4.307,4.307,4.275,4.302,28
20140901|2014-01-24 13:00,24,4.298,4.346,4.296,4.345,81
20140901|2014-01-24 13:30,24,4.35,4.35,4.338,4.339,10
20140901|2014-01-24 14:00,24,4.34,4.355,4.34,4.35,16
20140901|2014-01-24 14:30,24,4.35,4.35,4.315,4.321,20
20140901|2014-01-26 17:00,27,4.38,4.45,4.38,4.45,55
20140901|2014-01-26 18:30,27,4.377,4.377,4.377,4.377,1
20140901|2014-01-26 23:00,27,4.366,4.366,4.355,4.355,7
20140901|2014-01-27 03:00,27,4.37,4.379,4.37,4.379,3
20140901|2014-01-27 04:30,27,4.366,4.366,4.366,4.366,1
20140901|2014-01-27 05:30,27,4.365,4.365,4.365,4.365,1
20140901|2014-01-27 07:00,27,4.336,4.336,4.312,4.312,9
20140901|2014-01-27 08:00,27,4.329,4.339,4.326,4.339,35
20140901|2014-01-27 08:30,27,4.351,4.352,4.341,4.347,32
20140901|2014-01-27 09:00,27,4.35,4.351,4.33,4.342,27
20140901|2014-01-27 09:30,27,4.342,4.342,4.342,4.342,1
20140901|2014-01-27 10:00,27,4.334,4.334,4.31,4.31,25
20140901|2014-01-27 10:30,27,4.304,4.304,4.298,4.298,5
20140901|2014-01-27 11:00,27,4.303,4.307,4.289,4.296,50
20140901|2014-01-27 11:30,27,4.296,4.326,4.28,4.326,11
20140901|2014-01-27 12:00,27,4.331,4.331,4.326,4.327,16
20140901|2014-01-27 12:30,27,4.329,4.329,4.321,4.324,9
20140901|2014-01-27 13:00,27,4.29,4.31,4.245,4.245,54
20140901|2014-01-27 13:30,27,4.255,4.264,4.25,4.264,25
20140901|2014-01-27 14:30,27,4.269,4.269,4.257,4.257,2
20140901|2014-01-27 15:00,27,4.255,4.255,4.255,4.255,7
20140901|2014-01-27 17:00,28,4.25,4.25,4.25,4.25,1
20140901|2014-01-28 05:30,28,4.302,4.302,4.301,4.301,8
20140901|2014-01-28 06:00,28,4.322,4.322,4.321,4.321,8
20140901|2014-01-28 06:30,28,4.305,4.305,4.305,4.305,2
20140901|2014-01-28 07:00,28,4.307,4.312,4.306,4.312,4
20140901|2014-01-28 07:30,28,4.307,4.307,4.307,4.307,1
20140901|2014-01-28 08:00,28,4.31,4.31,4.284,4.284,43
20140901|2014-01-28 08:30,28,4.287,4.302,4.287,4.293,36
20140901|2014-01-28 09:00,28,4.296,4.302,4.295,4.295,46
20140901|2014-01-28 09:30,28,4.293,4.296,4.289,4.289,28
20140901|2014-01-28 10:00,28,4.284,4.29,4.284,4.287,28
20140901|2014-01-28 11:00,28,4.301,4.301,4.301,4.301,1
20140901|2014-01-28 11:30,28,4.305,4.319,4.302,4.319,12
20140901|2014-01-28 12:00,28,4.316,4.316,4.307,4.309,8
20140901|2014-01-28 12:30,28,4.303,4.315,4.303,4.312,14
20140901|2014-01-28 13:00,28,4.318,4.318,4.317,4.317,9
20140901|2014-01-28 13:30,28,4.325,4.329,4.325,4.329,8
20140901|2014-01-28 14:00,28,4.33,4.33,4.324,4.324,9
20140901|2014-01-28 14:30,28,4.327,4.327,4.323,4.323,8
20140901|2014-01-28 15:00,28,4.323,4.323,4.318,4.318,9
20140901|2014-01-29 02:30,29,4.348,4.348,4.348,4.348,1
20140901|2014-01-29 04:30,29,4.374,4.374,4.374,4.374,1
20140901|2014-01-29 05:00,29,4.385,4.425,4.385,4.415,34
20140901|2014-01-29 06:00,29,4.371,4.371,4.371,4.371,1
20140901|2014-01-29 07:30,29,4.381,4.382,4.381,4.382,7
20140901|2014-01-29 08:00,29,4.383,4.384,4.366,4.366,29
20140901|2014-01-29 08:30,29,4.362,4.373,4.362,4.369,26
20140901|2014-01-29 09:00,29,4.37,4.386,4.365,4.382,63
20140901|2014-01-29 09:30,29,4.382,4.388,4.382,4.384,37
20140901|2014-01-29 10:00,29,4.388,4.388,4.384,4.384,6
20140901|2014-01-29 10:30,29,4.382,4.382,4.381,4.381,3
20140901|2014-01-29 11:00,29,4.389,4.389,4.382,4.383,9
20140901|2014-01-29 11:30,29,4.383,4.397,4.383,4.397,34
20140901|2014-01-29 12:30,29,4.409,4.434,4.408,4.424,37
20140901|2014-01-29 13:00,29,4.445,4.458,4.425,4.456,126
20140901|2014-01-29 13:30,29,4.46,4.46,4.423,4.427,30
20140901|2014-01-29 14:00,29,4.438,4.448,4.435,4.436,11
20140901|2014-01-29 14:30,29,4.405,4.405,4.39,4.4,8
20140901|2014-01-29 15:00,29,4.399,4.403,4.388,4.388,10
20140901|2014-01-29 15:30,29,4.398,4.399,4.398,4.398,5
20140901|2014-01-29 19:00,30,4.428,4.428,4.428,4.428,1
20140901|2014-01-29 22:30,30,4.455,4.455,4.455,4.455,1
20140901|2014-01-29 23:30,30,4.433,4.433,4.433,4.433,1
20140901|2014-01-30 02:00,30,4.439,4.44,4.439,4.44,2
20140901|2014-01-30 02:30,30,4.44,4.44,4.44,4.44,1
20140901|2014-01-30 06:00,30,4.394,4.394,4.394,4.394,1
20140901|2014-01-30 06:30,30,4.396,4.4,4.396,4.4,3
20140901|2014-01-30 07:00,30,4.4,4.401,4.375,4.391,31
20140901|2014-01-30 07:30,30,4.391,4.391,4.379,4.387,41
20140901|2014-01-30 08:00,30,4.39,4.39,4.379,4.39,28
20140901|2014-01-30 08:30,30,4.365,4.372,4.35,4.353,66
20140901|2014-01-30 09:00,30,4.364,4.364,4.337,4.348,86
20140901|2014-01-30 09:30,30,4.344,4.359,4.344,4.359,11
20140901|2014-01-30 10:00,30,4.37,4.383,4.37,4.383,17
20140901|2014-01-30 10:30,30,4.377,4.396,4.358,4.361,42
20140901|2014-01-30 11:00,30,4.351,4.351,4.351,4.351,1
20140901|2014-01-30 11:30,30,4.34,4.34,4.34,4.34,7
20140901|2014-01-30 12:00,30,4.34,4.361,4.34,4.359,19
20140901|2014-01-30 12:30,30,4.34,4.34,4.337,4.337,8
20140901|2014-01-30 13:00,30,4.33,4.33,4.311,4.311,39
20140901|2014-01-30 13:30,30,4.312,4.319,4.309,4.319,29
20140901|2014-01-30 14:00,30,4.315,4.315,4.315,4.315,1
20140901|2014-01-30 14:30,30,4.302,4.308,4.29,4.308,34
20140901|2014-01-30 15:00,30,4.305,4.305,4.305,4.305,1
20140901|2014-01-30 18:30,31,4.281,4.281,4.281,4.281,1
20140901|2014-01-31 06:30,31,4.321,4.321,4.321,4.321,5
20140901|2014-01-31 07:00,31,4.337,4.337,4.335,4.335,5
20140901|2014-01-31 07:30,31,4.347,4.371,4.346,4.37,6
20140901|2014-01-31 08:00,31,4.388,4.395,4.372,4.372,16
20140901|2014-01-31 08:30,31,4.342,4.342,4.328,4.328,24
20140901|2014-01-31 09:00,31,4.319,4.319,4.298,4.315,20
20140901|2014-01-31 09:30,31,4.301,4.321,4.301,4.321,6
20140901|2014-01-31 10:00,31,4.321,4.321,4.316,4.32,5
20140901|2014-01-31 11:00,31,4.311,4.316,4.31,4.31,27
20140901|2014-01-31 11:30,31,4.325,4.332,4.324,4.325,19
20140901|2014-01-31 12:00,31,4.319,4.335,4.319,4.335,20
20140901|2014-01-31 12:30,31,4.36,4.367,4.348,4.367,24
20140901|2014-01-31 13:00,31,4.367,4.393,4.366,4.39,98
20140901|2014-01-31 13:30,31,4.391,4.391,4.375,4.375,40
20140901|2014-01-31 14:30,31,4.385,4.385,4.382,4.382,9
20140901|2014-01-31 15:00,31,4.374,4.374,4.374,4.374,1
20140901|2014-02-03 03:30,3,4.404,4.404,4.404,4.404,1
20140901|2014-02-03 06:00,3,4.383,4.383,4.383,4.383,1
20140901|2014-02-03 08:00,3,4.413,4.432,4.413,4.432,39
20140901|2014-02-03 08:30,3,4.432,4.432,4.417,4.418,7
20140901|2014-02-03 09:00,3,4.434,4.437,4.431,4.436,13
20140901|2014-02-03 09:30,3,4.441,4.441,4.441,4.441,1
20140901|2014-02-03 10:00,3,4.437,4.437,4.431,4.433,16
20140901|2014-02-03 10:30,3,4.433,4.438,4.433,4.438,13
20140901|2014-02-03 11:00,3,4.445,4.445,4.445,4.445,1
20140901|2014-02-03 11:30,3,4.441,4.45,4.441,4.449,118
20140901|2014-02-03 12:00,3,4.448,4.469,4.448,4.465,322
20140901|2014-02-03 12:30,3,4.465,4.465,4.455,4.46,83
20140901|2014-02-03 13:00,3,4.461,4.465,4.457,4.462,39
20140901|2014-02-03 13:30,3,4.461,4.461,4.455,4.455,11
20140901|2014-02-03 14:00,3,4.459,4.47,4.459,4.47,70
20140901|2014-02-03 14:30,3,4.47,4.472,4.466,4.466,18
20140901|2014-02-03 15:00,3,4.467,4.467,4.464,4.466,8
20140901|2014-02-03 17:30,4,4.545,4.55,4.545,4.55,31
20140901|2014-02-04 05:00,4,4.501,4.51,4.501,4.51,8
20140901|2014-02-04 05:30,4,4.514,4.514,4.505,4.505,2
20140901|2014-02-04 07:00,4,4.537,4.541,4.537,4.539,4
20140901|2014-02-04 07:30,4,4.575,4.575,4.569,4.569,16
20140901|2014-02-04 08:00,4,4.564,4.566,4.56,4.566,37
20140901|2014-02-04 08:30,4,4.565,4.57,4.562,4.562,46
20140901|2014-02-04 09:00,4,4.555,4.556,4.553,4.554,22
20140901|2014-02-04 09:30,4,4.547,4.547,4.544,4.544,12
20140901|2014-02-04 10:00,4,4.551,4.551,4.547,4.551,9
20140901|2014-02-04 11:00,4,4.532,4.533,4.527,4.527,19
20140901|2014-02-04 11:30,4,4.531,4.54,4.525,4.54,13
20140901|2014-02-04 12:00,4,4.551,4.567,4.551,4.567,10
20140901|2014-02-04 12:30,4,4.57,4.571,4.555,4.555,19
20140901|2014-02-04 13:00,4,4.552,4.58,4.552,4.579,45
20140901|2014-02-04 13:30,4,4.571,4.571,4.571,4.571,1
20140901|2014-02-04 15:30,4,4.551,4.551,4.537,4.537,4
20140901|2014-02-05 02:30,5,4.53,4.53,4.529,4.529,6
20140901|2014-02-05 06:30,5,4.568,4.587,4.568,4.587,2
20140901|2014-02-05 07:00,5,4.591,4.619,4.591,4.605,46
20140901|2014-02-05 07:30,5,4.615,4.645,4.615,4.645,18
20140901|2014-02-05 08:00,5,4.652,4.654,4.608,4.609,41
20140901|2014-02-05 08:30,5,4.613,4.617,4.556,4.568,36
20140901|2014-02-05 09:00,5,4.568,4.568,4.522,4.56,34
20140901|2014-02-05 09:30,5,4.569,4.57,4.565,4.57,11
20140901|2014-02-05 10:00,5,4.555,4.555,4.481,4.498,86
20140901|2014-02-05 10:30,5,4.514,4.527,4.502,4.515,87
20140901|2014-02-05 11:00,5,4.505,4.515,4.498,4.508,74
20140901|2014-02-05 11:30,5,4.511,4.519,4.502,4.502,17
20140901|2014-02-05 12:00,5,4.514,4.514,4.514,4.514,8
20140901|2014-02-05 12:30,5,4.511,4.511,4.475,4.476,76
20140901|2014-02-05 13:00,5,4.477,4.479,4.47,4.47,52
20140901|2014-02-05 13:30,5,4.503,4.503,4.494,4.494,13
20140901|2014-02-05 14:00,5,4.513,4.513,4.506,4.507,14
20140901|2014-02-05 14:30,5,4.53,4.53,4.526,4.526,9
20140901|2014-02-05 15:00,5,4.532,4.532,4.52,4.52,15
20140901|2014-02-05 15:30,5,4.522,4.524,4.516,4.516,6
20140901|2014-02-06 01:30,6,4.525,4.525,4.525,4.525,1
20140901|2014-02-06 06:30,6,4.562,4.562,4.562,4.562,1
20140901|2014-02-06 07:00,6,4.596,4.596,4.596,4.596,8
20140901|2014-02-06 07:30,6,4.583,4.583,4.573,4.573,22
20140901|2014-02-06 08:00,6,4.571,4.589,4.551,4.589,24
20140901|2014-02-06 08:30,6,4.575,4.582,4.574,4.58,29
20140901|2014-02-06 09:00,6,4.575,4.58,4.551,4.572,97
20140901|2014-02-06 09:30,6,4.57,4.57,4.517,4.543,87
20140901|2014-02-06 10:00,6,4.571,4.59,4.571,4.583,129
20140901|2014-02-06 10:30,6,4.562,4.576,4.562,4.576,54
20140901|2014-02-06 11:00,6,4.576,4.576,4.573,4.575,48
20140901|2014-02-06 11:30,6,4.57,4.57,4.555,4.555,11
20140901|2014-02-06 12:00,6,4.548,4.55,4.539,4.545,30
20140901|2014-02-06 12:30,6,4.548,4.548,4.548,4.548,7
20140901|2014-02-06 13:00,6,4.54,4.546,4.528,4.532,54
20140901|2014-02-06 13:30,6,4.54,4.54,4.538,4.538,8
20140901|2014-02-06 14:00,6,4.532,4.532,4.532,4.532,1
20140901|2014-02-07 00:00,7,4.543,4.543,4.543,4.543,1
20140901|2014-02-07 03:30,7,4.488,4.488,4.488,4.488,1
20140901|2014-02-07 05:00,7,4.466,4.466,4.466,4.466,1
20140901|2014-02-07 05:30,7,4.463,4.463,4.463,4.463,1
20140901|2014-02-07 06:00,7,4.466,4.466,4.464,4.464,2
20140901|2014-02-07 06:30,7,4.465,4.466,4.464,4.464,11
20140901|2014-02-07 07:00,7,4.479,4.48,4.475,4.475,15
20140901|2014-02-07 07:30,7,4.49,4.499,4.472,4.472,196
20140901|2014-02-07 08:00,7,4.47,4.504,4.47,4.504,40
20140901|2014-02-07 08:30,7,4.506,4.52,4.506,4.517,12
20140901|2014-02-07 09:00,7,4.517,4.533,4.517,4.532,26
20140901|2014-02-07 09:30,7,4.547,4.568,4.546,4.568,30
20140901|2014-02-07 10:00,7,4.554,4.578,4.554,4.577,35
20140901|2014-02-07 10:30,7,4.577,4.577,4.57,4.57,24
20140901|2014-02-07 11:00,7,4.55,4.555,4.543,4.554,17
20140901|2014-02-07 11:30,7,4.544,4.544,4.525,4.525,35
20140901|2014-02-07 12:00,7,4.536,4.536,4.535,4.535,7
20140901|2014-02-07 12:30,7,4.532,4.532,4.5,4.5,13
20140901|2014-02-07 13:00,7,4.5,4.52,4.475,4.509,60
20140901|2014-02-07 13:30,7,4.497,4.511,4.497,4.511,6
20140901|2014-02-07 14:00,7,4.513,4.513,4.497,4.505,3
20140901|2014-02-07 14:30,7,4.488,4.488,4.488,4.488,1
20140901|2014-02-07 15:00,7,4.49,4.49,4.487,4.487,3
20140901|2014-02-10 05:30,10,4.456,4.456,4.456,4.456,8
20140901|2014-02-10 06:30,10,4.474,4.477,4.474,4.477,2
20140901|2014-02-10 07:30,10,4.463,4.463,4.463,4.463,1
20140901|2014-02-10 08:00,10,4.463,4.478,4.455,4.478,19
20140901|2014-02-10 08:30,10,4.509,4.511,4.495,4.495,70
20140901|2014-02-10 09:00,10,4.501,4.501,4.471,4.471,41
20140901|2014-02-10 09:30,10,4.471,4.478,4.461,4.467,51
20140901|2014-02-10 10:00,10,4.467,4.467,4.439,4.439,37
20140901|2014-02-10 10:30,10,4.438,4.444,4.422,4.444,35
20140901|2014-02-10 11:00,10,4.441,4.442,4.41,4.41,22
20140901|2014-02-10 11:30,10,4.425,4.435,4.423,4.435,28
20140901|2014-02-10 12:00,10,4.429,4.431,4.429,4.431,6
20140901|2014-02-10 12:30,10,4.434,4.434,4.434,4.434,1
20140901|2014-02-10 13:00,10,4.434,4.434,4.427,4.427,8
20140901|2014-02-10 13:30,10,4.433,4.433,4.432,4.432,17
20140901|2014-02-10 14:00,10,4.424,4.424,4.424,4.424,7
20140901|2014-02-10 15:00,10,4.438,4.44,4.435,4.44,34
20140901|2014-02-11 06:00,11,4.479,4.479,4.479,4.479,1
20140901|2014-02-11 06:30,11,4.488,4.488,4.488,4.488,1
20140901|2014-02-11 07:30,11,4.495,4.495,4.489,4.494,22
20140901|2014-02-11 08:00,11,4.494,4.494,4.475,4.493,19
20140901|2014-02-11 08:30,11,4.494,4.494,4.482,4.486,10
20140901|2014-02-11 09:00,11,4.503,4.503,4.487,4.491,12
20140901|2014-02-11 09:30,11,4.497,4.497,4.49,4.495,37
20140901|2014-02-11 10:00,11,4.492,4.492,4.473,4.482,20
20140901|2014-02-11 10:30,11,4.476,4.476,4.476,4.476,3
20140901|2014-02-11 11:00,11,4.481,4.51,4.481,4.504,67
20140901|2014-02-11 11:30,11,4.502,4.51,4.5,4.506,73
20140901|2014-02-11 12:00,11,4.52,4.52,4.507,4.507,41
20140901|2014-02-11 13:00,11,4.515,4.566,4.515,4.555,160
20140901|2014-02-11 13:30,11,4.55,4.569,4.549,4.566,11
20140901|2014-02-11 14:00,11,4.589,4.589,4.589,4.589,7
20140901|2014-02-11 14:30,11,4.593,4.593,4.593,4.593,5
20140901|2014-02-11 15:00,11,4.594,4.6,4.586,4.586,9
20140901|2014-02-11 16:00,11,4.603,4.603,4.597,4.598,10
20140901|2014-02-11 17:00,12,4.604,4.605,4.604,4.605,7
20140901|2014-02-11 23:30,12,4.61,4.61,4.6,4.6,2
20140901|2014-02-12 01:00,12,4.596,4.596,4.596,4.596,1
20140901|2014-02-12 04:00,12,4.606,4.606,4.606,4.606,1
20140901|2014-02-12 05:00,12,4.595,4.595,4.595,4.595,1
20140901|2014-02-12 06:00,12,4.609,4.609,4.609,4.609,1
20140901|2014-02-12 06:30,12,4.633,4.636,4.633,4.636,3
20140901|2014-02-12 07:00,12,4.619,4.619,4.608,4.608,3
20140901|2014-02-12 07:30,12,4.577,4.578,4.529,4.529,18
20140901|2014-02-12 08:00,12,4.546,4.579,4.533,4.571,64
20140901|2014-02-12 08:30,12,4.555,4.555,4.551,4.554,18
20140901|2014-02-12 09:00,12,4.557,4.558,4.556,4.556,9
20140901|2014-02-12 09:30,12,4.558,4.585,4.558,4.578,14
20140901|2014-02-12 10:00,12,4.577,4.588,4.572,4.583,20
20140901|2014-02-12 10:30,12,4.592,4.593,4.577,4.589,19
20140901|2014-02-12 11:00,12,4.58,4.589,4.578,4.583,10
20140901|2014-02-12 11:30,12,4.586,4.597,4.586,4.59,28
20140901|2014-02-12 12:00,12,4.593,4.595,4.589,4.592,18
20140901|2014-02-12 12:30,12,4.588,4.588,4.542,4.542,23
20140901|2014-02-12 13:00,12,4.527,4.565,4.522,4.563,146
20140901|2014-02-12 13:30,12,4.558,4.572,4.556,4.559,20
20140901|2014-02-12 14:30,12,4.547,4.547,4.547,4.547,2
20140901|2014-02-12 15:30,12,4.559,4.561,4.559,4.561,4
20140901|2014-02-12 16:00,12,4.552,4.552,4.552,4.552,3
20140901|2014-02-13 05:30,13,4.633,4.633,4.633,4.633,1
20140901|2014-02-13 06:30,13,4.632,4.632,4.626,4.626,13
20140901|2014-02-13 07:00,13,4.617,4.617,4.598,4.608,13
20140901|2014-02-13 07:30,13,4.609,4.614,4.605,4.605,4
20140901|2014-02-13 08:00,13,4.608,4.608,4.583,4.585,26
20140901|2014-02-13 08:30,13,4.572,4.574,4.572,4.574,6
20140901|2014-02-13 09:00,13,4.574,4.579,4.56,4.56,33
20140901|2014-02-13 09:30,13,4.605,4.614,4.588,4.614,85
20140901|2014-02-13 10:00,13,4.606,4.617,4.602,4.617,39
20140901|2014-02-13 10:30,13,4.611,4.618,4.607,4.607,15
20140901|2014-02-13 11:00,13,4.594,4.605,4.593,4.605,67
20140901|2014-02-13 11:30,13,4.605,4.605,4.595,4.601,109
20140901|2014-02-13 12:00,13,4.6,4.607,4.6,4.602,170
20140901|2014-02-13 12:30,13,4.608,4.609,4.6,4.603,52
20140901|2014-02-13 13:00,13,4.595,4.605,4.594,4.602,36
20140901|2014-02-13 13:30,13,4.605,4.605,4.601,4.601,4
20140901|2014-02-13 14:30,13,4.586,4.586,4.585,4.586,8
20140901|2014-02-13 23:30,14,4.631,4.631,4.631,4.631,1
20140901|2014-02-14 03:00,14,4.637,4.642,4.637,4.642,2
20140901|2014-02-14 04:30,14,4.631,4.631,4.631,4.631,1
20140901|2014-02-14 05:00,14,4.637,4.65,4.634,4.65,4
20140901|2014-02-14 06:30,14,4.641,4.641,4.641,4.641,1
20140901|2014-02-14 07:00,14,4.646,4.654,4.645,4.652,29
20140901|2014-02-14 07:30,14,4.653,4.654,4.633,4.633,193
20140901|2014-02-14 08:00,14,4.626,4.64,4.623,4.64,45
20140901|2014-02-14 08:30,14,4.606,4.627,4.6,4.619,68
20140901|2014-02-14 09:00,14,4.629,4.637,4.622,4.624,87
20140901|2014-02-14 09:30,14,4.613,4.614,4.602,4.608,22
20140901|2014-02-14 10:00,14,4.623,4.626,4.622,4.622,12
20140901|2014-02-14 10:30,14,4.629,4.631,4.622,4.624,27
20140901|2014-02-14 11:00,14,4.634,4.634,4.63,4.63,10
20140901|2014-02-14 11:30,14,4.618,4.619,4.617,4.619,10
20140901|2014-02-14 12:00,14,4.608,4.608,4.608,4.608,10
20140901|2014-02-14 12:30,14,4.589,4.589,4.561,4.564,39
20140901|2014-02-14 13:00,14,4.568,4.57,4.54,4.544,48
20140901|2014-02-14 13:30,14,4.54,4.543,4.537,4.543,20
20140901|2014-02-14 14:30,14,4.525,4.529,4.504,4.526,15
20140901|2014-02-14 15:30,14,4.567,4.567,4.567,4.567,8
20140901|2014-02-16 17:00,18,4.67,4.737,4.648,4.648,66
20140901|2014-02-16 22:30,18,4.645,4.645,4.645,4.645,1
20140901|2014-02-17 03:30,18,4.633,4.633,4.633,4.633,3
20140901|2014-02-17 09:30,18,4.668,4.668,4.665,4.665,5
20140901|2014-02-17 10:30,18,4.665,4.665,4.664,4.664,2
20140901|2014-02-17 17:00,18,4.669,4.669,4.669,4.669,5
20140901|2014-02-17 17:30,18,4.669,4.674,4.669,4.674,36
20140901|2014-02-17 18:00,18,4.674,4.674,4.674,4.674,9
20140901|2014-02-17 19:00,18,4.679,4.679,4.679,4.679,25
20140901|2014-02-17 20:00,18,4.684,4.684,4.684,4.684,1
20140901|2014-02-17 22:00,18,4.684,4.684,4.684,4.684,1
20140901|2014-02-18 01:30,18,4.684,4.684,4.684,4.684,6
20140901|2014-02-18 05:00,18,4.669,4.669,4.669,4.669,8
20140901|2014-02-18 06:00,18,4.671,4.671,4.67,4.67,2
20140901|2014-02-18 08:00,18,4.637,4.643,4.632,4.643,9
20140901|2014-02-18 08:30,18,4.628,4.633,4.628,4.633,8
20140901|2014-02-18 09:00,18,4.644,4.645,4.64,4.645,31
20140901|2014-02-18 09:30,18,4.652,4.655,4.651,4.655,10
20140901|2014-02-18 10:00,18,4.652,4.652,4.651,4.651,7
20140901|2014-02-18 10:30,18,4.649,4.649,4.635,4.635,24
20140901|2014-02-18 11:00,18,4.634,4.634,4.629,4.629,23
20140901|2014-02-18 11:30,18,4.643,4.643,4.637,4.637,11
20140901|2014-02-18 12:00,18,4.628,4.632,4.628,4.632,17
20140901|2014-02-18 12:30,18,4.645,4.645,4.637,4.637,3
20140901|2014-02-18 13:00,18,4.651,4.662,4.651,4.662,137
20140901|2014-02-18 13:30,18,4.66,4.66,4.66,4.66,10
20140901|2014-02-18 15:00,18,4.635,4.635,4.635,4.635,1
20140901|2014-02-18 15:30,18,4.655,4.655,4.655,4.655,1
20140901|2014-02-18 19:30,19,4.665,4.665,4.665,4.665,1
20140901|2014-02-19 00:00,19,4.687,4.687,4.687,4.687,1
20140901|2014-02-19 00:30,19,4.689,4.689,4.688,4.688,2
20140901|2014-02-19 02:30,19,4.703,4.703,4.703,4.703,2
20140901|2014-02-19 04:00,19,4.74,4.76,4.74,4.76,3
20140901|2014-02-19 04:30,19,4.738,4.738,4.738,4.738,1
20140901|2014-02-19 05:00,19,4.797,4.825,4.753,4.753,36
20140901|2014-02-19 05:30,19,4.759,4.8,4.755,4.766,18
20140901|2014-02-19 07:00,19,4.746,4.746,4.745,4.745,8
20140901|2014-02-19 08:00,19,4.688,4.692,4.688,4.69,3
20140901|2014-02-19 09:00,19,4.705,4.706,4.701,4.706,14
20140901|2014-02-19 09:30,19,4.702,4.704,4.698,4.699,36
20140901|2014-02-19 10:00,19,4.717,4.717,4.711,4.711,16
20140901|2014-02-19 11:00,19,4.707,4.708,4.678,4.678,25
20140901|2014-02-19 11:30,19,4.685,4.696,4.684,4.696,10
20140901|2014-02-19 12:00,19,4.697,4.729,4.693,4.729,25
20140901|2014-02-19 12:30,19,4.732,4.742,4.724,4.74,60
20140901|2014-02-19 13:00,19,4.733,4.735,4.725,4.728,18
20140901|2014-02-19 13:30,19,4.718,4.719,4.682,4.69,48
20140901|2014-02-19 14:00,19,4.679,4.679,4.676,4.676,3
20140901|2014-02-19 14:30,19,4.689,4.689,4.675,4.675,3
20140901|2014-02-19 15:00,19,4.695,4.695,4.695,4.695,3
20140901|2014-02-19 15:30,19,4.67,4.67,4.67,4.67,1
20140901|2014-02-19 23:30,20,4.675,4.675,4.655,4.655,4
20140901|2014-02-20 00:00,20,4.655,4.655,4.655,4.655,2
20140901|2014-02-20 01:30,20,4.696,4.698,4.696,4.698,5
20140901|2014-02-20 03:00,20,4.78,4.78,4.724,4.724,2
20140901|2014-02-20 06:00,20,4.748,4.748,4.748,4.748,1
20140901|2014-02-20 07:30,20,4.718,4.718,4.715,4.715,6
20140901|2014-02-20 08:00,20,4.699,4.707,4.699,4.707,25
20140901|2014-02-20 08:30,20,4.698,4.723,4.697,4.716,70
20140901|2014-02-20 09:00,20,4.716,4.721,4.698,4.718,193
20140901|2014-02-20 09:30,20,4.693,4.721,4.64,4.667,41
20140901|2014-02-20 10:00,20,4.667,4.667,4.66,4.663,62
20140901|2014-02-20 10:30,20,4.667,4.682,4.667,4.677,51
20140901|2014-02-20 11:00,20,4.686,4.71,4.678,4.71,11
20140901|2014-02-20 11:30,20,4.717,4.721,4.711,4.711,16
20140901|2014-02-20 12:00,20,4.698,4.698,4.696,4.696,10
20140901|2014-02-20 12:30,20,4.68,4.689,4.677,4.684,4
20140901|2014-02-20 13:00,20,4.648,4.648,4.635,4.635,58
20140901|2014-02-20 13:30,20,4.635,4.643,4.634,4.64,23
20140901|2014-02-20 14:30,20,4.621,4.628,4.621,4.625,12
20140901|2014-02-20 15:00,20,4.629,4.629,4.629,4.629,1
20140901|2014-02-20 16:00,20,4.623,4.63,4.623,4.63,2
20140901|2014-02-20 23:30,21,4.654,4.654,4.654,4.654,1
20140901|2014-02-21 02:30,21,4.658,4.658,4.658,4.658,1
20140901|2014-02-21 03:30,21,4.62,4.62,4.62,4.62,1
20140901|2014-02-21 05:00,21,4.629,4.629,4.629,4.629,1
20140901|2014-02-21 08:00,21,4.658,4.659,4.648,4.659,5
20140901|2014-02-21 09:00,21,4.646,4.647,4.641,4.645,25
20140901|2014-02-21 09:30,21,4.643,4.643,4.643,4.643,3
20140901|2014-02-21 10:00,21,4.644,4.644,4.641,4.643,8
20140901|2014-02-21 10:30,21,4.63,4.634,4.595,4.622,32
20140901|2014-02-21 11:00,21,4.608,4.628,4.604,4.61,95
20140901|2014-02-21 11:30,21,4.626,4.626,4.626,4.626,8
20140901|2014-02-21 12:00,21,4.655,4.657,4.655,4.657,3
20140901|2014-02-21 12:30,21,4.672,4.683,4.672,4.683,4
20140901|2014-02-21 13:00,21,4.678,4.731,4.675,4.731,31
20140901|2014-02-21 13:30,21,4.715,4.715,4.703,4.703,9
20140901|2014-02-21 14:00,21,4.709,4.709,4.698,4.698,6
20140901|2014-02-21 15:00,21,4.711,4.711,4.711,4.711,8
20140901|2014-02-21 15:30,21,4.721,4.727,4.721,4.727,5
20140901|2014-02-23 17:00,24,4.747,4.784,4.747,4.784,2
20140901|2014-02-24 03:00,24,4.815,4.815,4.815,4.815,1
20140901|2014-02-24 05:00,24,4.825,4.83,4.824,4.83,4
20140901|2014-02-24 05:30,24,4.843,4.843,4.837,4.837,2
20140901|2014-02-24 06:30,24,4.827,4.827,4.827,4.827,1
20140901|2014-02-24 07:00,24,4.826,4.826,4.799,4.799,15
20140901|2014-02-24 07:30,24,4.801,4.801,4.716,4.75,43
20140901|2014-02-24 08:00,24,4.729,4.767,4.729,4.743,40
20140901|2014-02-24 08:30,24,4.737,4.746,4.729,4.731,15
20140901|2014-02-24 09:00,24,4.716,4.716,4.67,4.713,19
20140901|2014-02-24 09:30,24,4.705,4.719,4.666,4.719,42
20140901|2014-02-24 10:00,24,4.695,4.695,4.662,4.671,40
20140901|2014-02-24 10:30,24,4.672,4.691,4.655,4.657,17
20140901|2014-02-24 11:00,24,4.613,4.613,4.547,4.583,47
20140901|2014-02-24 11:30,24,4.604,4.604,4.604,4.604,1
20140901|2014-02-24 12:00,24,4.594,4.594,4.588,4.588,61
20140901|2014-02-24 12:30,24,4.6,4.6,4.567,4.567,39
20140901|2014-02-24 13:00,24,4.555,4.559,4.51,4.515,21
20140901|2014-02-24 13:30,24,4.56,4.577,4.56,4.577,13
20140901|2014-02-24 14:00,24,4.585,4.585,4.532,4.532,7
20140901|2014-02-24 14:30,24,4.588,4.588,4.588,4.588,2
20140901|2014-02-24 15:00,24,4.589,4.589,4.585,4.585,3
20140901|2014-02-24 21:30,25,4.524,4.524,4.524,4.524,1
20140901|2014-02-24 22:00,25,4.539,4.539,4.539,4.539,1
20140901|2014-02-24 23:00,25,4.53,4.53,4.512,4.512,30
20140901|2014-02-25 03:30,25,4.591,4.591,4.591,4.591,1
20140901|2014-02-25 04:00,25,4.592,4.592,4.592,4.592,1
20140901|2014-02-25 05:00,25,4.54,4.54,4.54,4.54,1
20140901|2014-02-25 06:00,25,4.58,4.58,4.58,4.58,1
20140901|2014-02-25 06:30,25,4.584,4.584,4.575,4.575,17
20140901|2014-02-25 07:00,25,4.557,4.557,4.507,4.507,36
20140901|2014-02-25 07:30,25,4.512,4.528,4.512,4.528,3
20140901|2014-02-25 08:00,25,4.535,4.535,4.48,4.48,3
20140901|2014-02-25 08:30,25,4.489,4.524,4.489,4.523,24
20140901|2014-02-25 09:00,25,4.524,4.528,4.521,4.528,9
20140901|2014-02-25 09:30,25,4.527,4.553,4.526,4.53,18
20140901|2014-02-25 10:00,25,4.571,4.597,4.57,4.597,17
20140901|2014-02-25 10:30,25,4.586,4.599,4.586,4.593,14
20140901|2014-02-25 11:00,25,4.572,4.572,4.542,4.542,20
20140901|2014-02-25 11:30,25,4.523,4.53,4.52,4.53,74
20140901|2014-02-25 12:00,25,4.545,4.574,4.538,4.574,19
20140901|2014-02-25 12:30,25,4.601,4.612,4.601,4.612,4
20140901|2014-02-25 13:00,25,4.604,4.614,4.574,4.575,38
20140901|2014-02-25 13:30,25,4.547,4.556,4.547,4.556,2
20140901|2014-02-25 14:00,25,4.552,4.555,4.552,4.555,2
20140901|2014-02-25 14:30,25,4.542,4.542,4.542,4.542,1
20140901|2014-02-25 15:30,25,4.543,4.543,4.542,4.542,3
20140901|2014-02-26 01:00,26,4.558,4.558,4.558,4.558,1
20140901|2014-02-26 01:30,26,4.542,4.542,4.542,4.542,1
20140901|2014-02-26 06:00,26,4.505,4.505,4.505,4.505,2
20140901|2014-02-26 07:00,26,4.462,4.481,4.462,4.481,4
20140901|2014-02-26 07:30,26,4.481,4.487,4.473,4.487,17
20140901|2014-02-26 08:00,26,4.493,4.504,4.474,4.504,48
20140901|2014-02-26 08:30,26,4.516,4.541,4.515,4.535,75
20140901|2014-02-26 09:00,26,4.542,4.542,4.478,4.483,31
20140901|2014-02-26 09:30,26,4.48,4.484,4.454,4.484,120
20140901|2014-02-26 10:00,26,4.479,4.489,4.476,4.488,24
20140901|2014-02-26 10:30,26,4.48,4.493,4.475,4.492,49
20140901|2014-02-26 11:30,26,4.501,4.514,4.501,4.509,3
20140901|2014-02-26 12:00,26,4.482,4.496,4.479,4.485,17
20140901|2014-02-26 12:30,26,4.473,4.486,4.469,4.484,18
20140901|2014-02-26 13:00,26,4.516,4.516,4.507,4.508,4
20140901|2014-02-26 13:30,26,4.476,4.476,4.475,4.475,3
20140901|2014-02-26 14:00,26,4.484,4.485,4.47,4.47,31
20140901|2014-02-26 15:00,26,4.463,4.463,4.463,4.463,1
20140901|2014-02-26 18:00,27,4.477,4.477,4.471,4.471,6
20140901|2014-02-26 19:00,27,4.469,4.469,4.469,4.469,2
20140901|2014-02-26 19:30,27,4.477,4.477,4.477,4.477,1
20140901|2014-02-27 03:00,27,4.438,4.443,4.438,4.443,14
20140901|2014-02-27 06:30,27,4.433,4.433,4.433,4.433,3
20140901|2014-02-27 07:00,27,4.459,4.466,4.456,4.456,22
20140901|2014-02-27 07:30,27,4.452,4.452,4.423,4.428,12
20140901|2014-02-27 08:00,27,4.44,4.452,4.44,4.448,16
20140901|2014-02-27 08:30,27,4.475,4.484,4.475,4.476,28
20140901|2014-02-27 09:00,27,4.481,4.481,4.45,4.45,30
20140901|2014-02-27 09:30,27,4.465,4.52,4.465,4.482,83
20140901|2014-02-27 10:00,27,4.49,4.493,4.49,4.49,32
20140901|2014-02-27 10:30,27,4.505,4.505,4.484,4.493,23
20140901|2014-02-27 11:00,27,4.507,4.508,4.507,4.508,7
20140901|2014-02-27 11:30,27,4.527,4.527,4.527,4.527,1
20140901|2014-02-27 12:00,27,4.517,4.526,4.514,4.526,11
20140901|2014-02-27 12:30,27,4.509,4.516,4.505,4.516,23
20140901|2014-02-27 13:00,27,4.492,4.498,4.492,4.498,2
20140901|2014-02-27 14:00,27,4.493,4.493,4.461,4.461,6
20140901|2014-02-27 15:00,27,4.448,4.457,4.448,4.457,3
20140901|2014-02-27 15:30,27,4.457,4.457,4.457,4.457,1
20140901|2014-02-27 19:30,28,4.474,4.475,4.474,4.475,2
20140901|2014-02-28 05:30,28,4.441,4.441,4.441,4.441,3
20140901|2014-02-28 07:00,28,4.5,4.5,4.496,4.496,10
20140901|2014-02-28 07:30,28,4.477,4.5,4.477,4.5,4
20140901|2014-02-28 08:00,28,4.527,4.555,4.526,4.532,67
20140901|2014-02-28 08:30,28,4.517,4.539,4.517,4.539,26
20140901|2014-02-28 09:00,28,4.548,4.565,4.544,4.565,16
20140901|2014-02-28 09:30,28,4.567,4.576,4.558,4.57,13
20140901|2014-02-28 10:00,28,4.574,4.574,4.574,4.574,6
20140901|2014-02-28 10:30,28,4.556,4.562,4.556,4.562,8
20140901|2014-02-28 11:00,28,4.559,4.567,4.559,4.567,3
20140901|2014-02-28 12:00,28,4.588,4.588,4.587,4.587,8
20140901|2014-02-28 12:30,28,4.593,4.593,4.593,4.593,11
20140901|2014-02-28 13:00,28,4.579,4.582,4.549,4.558,47
20140901|2014-02-28 13:30,28,4.551,4.552,4.548,4.548,15
20140901|2014-02-28 14:00,28,4.555,4.557,4.547,4.547,11
20140901|2014-02-28 14:30,28,4.554,4.559,4.549,4.549,5
20140901|2014-02-28 15:00,28,4.558,4.558,4.558,4.558,1
20140901|2014-02-28 15:30,28,4.553,4.556,4.553,4.556,2
20140901|2014-02-28 16:00,28,4.558,4.558,4.558,4.558,1
20140901|2014-03-02 22:00,3,4.626,4.626,4.626,4.626,1
20140901|2014-03-02 22:30,3,4.631,4.631,4.631,4.631,1
20140901|2014-03-03 01:00,3,4.627,4.627,4.627,4.627,1
20140901|2014-03-03 02:30,3,4.631,4.631,4.631,4.631,1
20140901|2014-03-03 04:30,3,4.625,4.625,4.625,4.625,1
20140901|2014-03-03 05:00,3,4.63,4.63,4.63,4.63,1
20140901|2014-03-03 07:00,3,4.64,4.64,4.629,4.629,7
20140901|2014-03-03 07:30,3,4.61,4.614,4.61,4.614,2
20140901|2014-03-03 08:00,3,4.614,4.617,4.592,4.592,11
20140901|2014-03-03 08:30,3,4.58,4.58,4.538,4.54,17
20140901|2014-03-03 09:00,3,4.497,4.545,4.497,4.524,129
20140901|2014-03-03 09:30,3,4.522,4.522,4.485,4.497,36
20140901|2014-03-03 10:00,3,4.507,4.528,4.505,4.519,22
20140901|2014-03-03 10:30,3,4.519,4.519,4.508,4.517,24
20140901|2014-03-03 11:00,3,4.514,4.525,4.514,4.525,8
20140901|2014-03-03 11:30,3,4.526,4.526,4.526,4.526,1
20140901|2014-03-03 12:00,3,4.495,4.495,4.495,4.495,7
20140901|2014-03-03 12:30,3,4.487,4.491,4.478,4.488,18
20140901|2014-03-03 13:00,3,4.496,4.496,4.458,4.458,70
20140901|2014-03-03 13:30,3,4.467,4.467,4.467,4.467,5
20140901|2014-03-03 14:00,3,4.449,4.451,4.443,4.451,22
20140901|2014-03-03 15:00,3,4.481,4.481,4.481,4.481,2
20140901|2014-03-04 06:00,4,4.516,4.516,4.516,4.516,1
20140901|2014-03-04 07:00,4,4.538,4.538,4.527,4.533,14
20140901|2014-03-04 07:30,4,4.537,4.559,4.537,4.558,22
20140901|2014-03-04 08:00,4,4.566,4.566,4.566,4.566,1
20140901|2014-03-04 08:30,4,4.547,4.547,4.513,4.515,5
20140901|2014-03-04 09:00,4,4.54,4.547,4.536,4.547,14
20140901|2014-03-04 09:30,4,4.536,4.536,4.534,4.534,2
20140901|2014-03-04 10:00,4,4.529,4.534,4.508,4.508,93
20140901|2014-03-04 10:30,4,4.515,4.528,4.498,4.521,24
20140901|2014-03-04 11:00,4,4.492,4.498,4.488,4.498,13
20140901|2014-03-04 11:30,4,4.523,4.525,4.523,4.524,11
20140901|2014-03-04 12:00,4,4.544,4.567,4.542,4.567,190
20140901|2014-03-04 12:30,4,4.567,4.571,4.551,4.562,107
20140901|2014-03-04 13:00,4,4.561,4.589,4.556,4.584,23
20140901|2014-03-04 13:30,4,4.582,4.582,4.57,4.57,13
20140901|2014-03-04 14:30,4,4.551,4.551,4.551,4.551,5
20140901|2014-03-04 20:00,5,4.589,4.589,4.589,4.589,1
20140901|2014-03-05 03:00,5,4.585,4.585,4.585,4.585,1
20140901|2014-03-05 05:00,5,4.594,4.597,4.594,4.597,5
20140901|2014-03-05 06:30,5,4.56,4.562,4.555,4.562,7
20140901|2014-03-05 07:00,5,4.572,4.573,4.572,4.573,15
20140901|2014-03-05 07:30,5,4.572,4.572,4.554,4.566,10
20140901|2014-03-05 08:00,5,4.558,4.56,4.545,4.56,23
20140901|2014-03-05 08:30,5,4.551,4.589,4.551,4.58,63
20140901|2014-03-05 09:00,5,4.578,4.578,4.552,4.552,59
20140901|2014-03-05 09:30,5,4.565,4.579,4.565,4.579,39
20140901|2014-03-05 10:00,5,4.566,4.567,4.55,4.55,31
20140901|2014-03-05 10:30,5,4.536,4.544,4.525,4.544,32
20140901|2014-03-05 11:00,5,4.526,4.526,4.5,4.504,54
20140901|2014-03-05 11:30,5,4.529,4.535,4.507,4.507,18
20140901|2014-03-05 12:00,5,4.495,4.497,4.495,4.497,7
20140901|2014-03-05 12:30,5,4.477,4.499,4.477,4.499,12
20140901|2014-03-05 13:00,5,4.496,4.503,4.485,4.489,23
20140901|2014-03-05 13:30,5,4.504,4.516,4.504,4.511,10
20140901|2014-03-05 15:00,5,4.525,4.526,4.524,4.526,8
20140901|2014-03-06 05:30,6,4.503,4.503,4.503,4.503,1
20140901|2014-03-06 07:00,6,4.495,4.495,4.495,4.495,1
20140901|2014-03-06 07:30,6,4.528,4.528,4.492,4.492,31
20140901|2014-03-06 08:00,6,4.489,4.522,4.489,4.522,13
20140901|2014-03-06 08:30,6,4.533,4.546,4.533,4.536,17
20140901|2014-03-06 09:00,6,4.509,4.509,4.505,4.505,12
20140901|2014-03-06 09:30,6,4.534,4.623,4.529,4.623,71
20140901|2014-03-06 10:00,6,4.61,4.61,4.58,4.598,19
20140901|2014-03-06 10:30,6,4.574,4.605,4.574,4.584,15
20140901|2014-03-06 11:00,6,4.578,4.597,4.578,4.58,5
20140901|2014-03-06 11:30,6,4.575,4.575,4.558,4.571,17
20140901|2014-03-06 12:00,6,4.577,4.577,4.575,4.575,8
20140901|2014-03-06 12:30,6,4.593,4.593,4.59,4.593,10
20140901|2014-03-06 13:00,6,4.574,4.607,4.574,4.607,33
20140901|2014-03-06 13:30,6,4.6,4.601,4.597,4.601,43
20140901|2014-03-06 14:00,6,4.599,4.599,4.599,4.599,5
20140901|2014-03-06 15:00,6,4.586,4.587,4.586,4.587,15
20140901|2014-03-06 16:00,6,4.575,4.575,4.575,4.575,1
20140901|2014-03-06 23:30,7,4.592,4.6,4.592,4.6,3
20140901|2014-03-07 00:00,7,4.594,4.594,4.594,4.594,2
20140901|2014-03-07 00:30,7,4.59,4.59,4.59,4.59,1
20140901|2014-03-07 07:00,7,4.557,4.565,4.556,4.565,27
20140901|2014-03-07 07:30,7,4.585,4.585,4.585,4.585,1
20140901|2014-03-07 08:00,7,4.569,4.605,4.569,4.605,26
20140901|2014-03-07 08:30,7,4.602,4.61,4.583,4.583,28
20140901|2014-03-07 09:00,7,4.592,4.592,4.578,4.578,26
20140901|2014-03-07 09:30,7,4.578,4.601,4.578,4.601,11
20140901|2014-03-07 10:00,7,4.597,4.597,4.584,4.586,11
20140901|2014-03-07 10:30,7,4.58,4.58,4.565,4.565,10
20140901|2014-03-07 11:00,7,4.569,4.569,4.569,4.569,1
20140901|2014-03-07 11:30,7,4.576,4.576,4.576,4.576,1
20140901|2014-03-07 12:00,7,4.575,4.58,4.565,4.58,9
20140901|2014-03-07 12:30,7,4.591,4.591,4.591,4.591,2
20140901|2014-03-07 13:00,7,4.56,4.59,4.539,4.583,85
20140901|2014-03-07 13:30,7,4.577,4.577,4.576,4.576,7
20140901|2014-03-07 15:00,7,4.576,4.576,4.576,4.576,1
20140901|2014-03-10 00:30,10,4.554,4.554,4.554,4.554,1
20140901|2014-03-10 05:00,10,4.64,4.661,4.64,4.661,12
20140901|2014-03-10 05:30,10,4.643,4.643,4.643,4.643,1
20140901|2014-03-10 07:00,10,4.635,4.66,4.635,4.66,37
20140901|2014-03-10 07:30,10,4.645,4.649,4.645,4.646,17
20140901|2014-03-10 08:00,10,4.614,4.626,4.562,4.566,36
20140901|2014-03-10 08:30,10,4.559,4.562,4.55,4.55,50
20140901|2014-03-10 09:00,10,4.54,4.56,4.54,4.554,7
20140901|2014-03-10 09:30,10,4.56,4.575,4.56,4.575,8
20140901|2014-03-10 10:00,10,4.587,4.611,4.587,4.602,11
20140901|2014-03-10 10:30,10,4.605,4.605,4.589,4.597,19
20140901|2014-03-10 11:00,10,4.585,4.586,4.573,4.573,10
20140901|2014-03-10 11:30,10,4.585,4.585,4.585,4.585,4
20140901|2014-03-10 12:30,10,4.57,4.57,4.54,4.545,24
20140901|2014-03-10 13:00,10,4.54,4.596,4.539,4.594,49
20140901|2014-03-10 13:30,10,4.587,4.59,4.584,4.584,33
20140901|2014-03-10 14:00,10,4.585,4.59,4.585,4.59,15
20140901|2014-03-10 14:30,10,4.589,4.589,4.589,4.589,1
20140901|2014-03-10 17:00,11,4.605,4.605,4.605,4.605,1
20140901|2014-03-11 01:30,11,4.621,4.628,4.621,4.628,2
20140901|2014-03-11 02:00,11,4.628,4.628,4.628,4.628,2
20140901|2014-03-11 04:30,11,4.603,4.603,4.603,4.603,1
20140901|2014-03-11 07:00,11,4.62,4.62,4.605,4.605,3
20140901|2014-03-11 08:00,11,4.577,4.591,4.56,4.561,53
20140901|2014-03-11 08:30,11,4.557,4.589,4.554,4.586,23
20140901|2014-03-11 09:30,11,4.576,4.577,4.545,4.546,22
20140901|2014-03-11 10:00,11,4.544,4.547,4.536,4.541,25
20140901|2014-03-11 10:30,11,4.549,4.549,4.543,4.543,31
20140901|2014-03-11 11:00,11,4.539,4.547,4.539,4.547,10
20140901|2014-03-11 11:30,11,4.547,4.547,4.547,4.547,1
20140901|2014-03-11 12:30,11,4.552,4.552,4.552,4.552,2
20140901|2014-03-11 13:00,11,4.552,4.571,4.545,4.557,80
20140901|2014-03-11 13:30,11,4.551,4.57,4.551,4.57,5
20140901|2014-03-11 14:00,11,4.562,4.562,4.562,4.562,1
20140901|2014-03-11 14:30,11,4.558,4.558,4.55,4.55,3
20140901|2014-03-11 15:00,11,4.54,4.551,4.54,4.551,10
20140901|2014-03-12 01:00,12,4.582,4.582,4.582,4.582,4
20140901|2014-03-12 01:30,12,4.581,4.581,4.581,4.581,1
20140901|2014-03-12 03:00,12,4.566,4.566,4.566,4.566,1
20140901|2014-03-12 06:00,12,4.55,4.55,4.55,4.55,2
20140901|2014-03-12 06:30,12,4.546,4.553,4.54,4.544,16
20140901|2014-03-12 07:00,12,4.535,4.535,4.53,4.53,4
20140901|2014-03-12 07:30,12,4.543,4.544,4.543,4.544,7
20140901|2014-03-12 08:00,12,4.535,4.535,4.434,4.452,66
20140901|2014-03-12 08:30,12,4.46,4.475,4.46,4.463,20
20140901|2014-03-12 09:00,12,4.481,4.483,4.481,4.483,2
20140901|2014-03-12 09:30,12,4.481,4.481,4.48,4.48,7
20140901|2014-03-12 10:00,12,4.494,4.494,4.494,4.494,10
20140901|2014-03-12 10:30,12,4.497,4.508,4.49,4.49,68
20140901|2014-03-12 11:00,12,4.488,4.498,4.486,4.49,48
20140901|2014-03-12 11:30,12,4.5,4.507,4.5,4.507,9
20140901|2014-03-12 12:00,12,4.494,4.496,4.494,4.496,6
20140901|2014-03-12 12:30,12,4.496,4.512,4.496,4.511,48
20140901|2014-03-12 13:00,12,4.514,4.514,4.465,4.47,108
20140901|2014-03-12 13:30,12,4.473,4.483,4.473,4.483,21
20140901|2014-03-12 14:00,12,4.483,4.483,4.483,4.483,3
20140901|2014-03-12 14:30,12,4.48,4.48,4.48,4.48,1
20140901|2014-03-12 15:00,12,4.489,4.489,4.467,4.467,33
20140901|2014-03-12 15:30,12,4.473,4.477,4.47,4.477,3
20140901|2014-03-12 20:00,13,4.459,4.459,4.459,4.459,1
20140901|2014-03-13 00:00,13,4.469,4.469,4.469,4.469,1
20140901|2014-03-13 02:00,13,4.446,4.446,4.439,4.439,3
20140901|2014-03-13 06:00,13,4.404,4.413,4.4,4.413,5
20140901|2014-03-13 07:00,13,4.421,4.424,4.413,4.424,9
20140901|2014-03-13 07:30,13,4.43,4.43,4.42,4.42,8
20140901|2014-03-13 08:00,13,4.42,4.42,4.401,4.409,44
20140901|2014-03-13 08:30,13,4.419,4.43,4.419,4.425,24
20140901|2014-03-13 09:00,13,4.417,4.422,4.413,4.421,189
20140901|2014-03-13 09:30,13,4.397,4.439,4.397,4.439,30
20140901|2014-03-13 10:00,13,4.435,4.445,4.435,4.445,2
20140901|2014-03-13 10:30,13,4.444,4.447,4.444,4.447,2
20140901|2014-03-13 11:00,13,4.433,4.433,4.417,4.417,2
20140901|2014-03-13 11:30,13,4.425,4.425,4.406,4.423,24
20140901|2014-03-13 12:00,13,4.406,4.406,4.4,4.4,7
20140901|2014-03-13 12:30,13,4.394,4.394,4.373,4.38,26
20140901|2014-03-13 13:00,13,4.386,4.405,4.373,4.395,145
20140901|2014-03-13 13:30,13,4.392,4.402,4.392,4.394,16
20140901|2014-03-13 14:00,13,4.392,4.392,4.383,4.383,30
20140901|2014-03-13 15:00,13,4.403,4.403,4.403,4.403,1
20140901|2014-03-13 15:30,13,4.399,4.399,4.399,4.399,8
20140901|2014-03-14 01:00,14,4.381,4.381,4.381,4.381,1
20140901|2014-03-14 03:00,14,4.357,4.357,4.357,4.357,1
20140901|2014-03-14 05:00,14,4.369,4.369,4.369,4.369,1
20140901|2014-03-14 06:30,14,4.378,4.38,4.378,4.378,3
20140901|2014-03-14 07:00,14,4.393,4.393,4.393,4.393,2
20140901|2014-03-14 07:30,14,4.395,4.395,4.383,4.383,8
20140901|2014-03-14 08:00,14,4.393,4.429,4.393,4.423,242
20140901|2014-03-14 08:30,14,4.42,4.431,4.409,4.409,82
20140901|2014-03-14 09:00,14,4.407,4.416,4.406,4.416,12
20140901|2014-03-14 09:30,14,4.428,4.433,4.424,4.431,27
20140901|2014-03-14 10:00,14,4.424,4.425,4.417,4.417,52
20140901|2014-03-14 10:30,14,4.408,4.411,4.399,4.399,40
20140901|2014-03-14 11:00,14,4.4,4.4,4.4,4.4,12
20140901|2014-03-14 11:30,14,4.427,4.428,4.425,4.428,7
20140901|2014-03-14 12:00,14,4.429,4.435,4.429,4.433,13
20140901|2014-03-14 12:30,14,4.443,4.443,4.442,4.442,7
20140901|2014-03-14 13:00,14,4.436,4.443,4.432,4.437,18
20140901|2014-03-14 14:30,14,4.435,4.435,4.435,4.435,6
20140901|2014-03-16 18:00,17,4.482,4.482,4.482,4.482,1
20140901|2014-03-16 19:00,17,4.482,4.488,4.482,4.488,5
20140901|2014-03-16 23:00,17,4.494,4.494,4.494,4.494,5
20140901|2014-03-17 03:00,17,4.494,4.494,4.494,4.494,1
20140901|2014-03-17 05:30,17,4.512,4.512,4.512,4.512,4
20140901|2014-03-17 06:00,17,4.512,4.514,4.512,4.514,2
20140901|2014-03-17 06:30,17,4.509,4.509,4.501,4.501,5
20140901|2014-03-17 07:30,17,4.503,4.518,4.502,4.518,74
20140901|2014-03-17 08:00,17,4.539,4.541,4.528,4.528,24
20140901|2014-03-17 08:30,17,4.523,4.528,4.521,4.528,17
20140901|2014-03-17 09:00,17,4.534,4.534,4.514,4.516,10
20140901|2014-03-17 09:30,17,4.521,4.522,4.51,4.51,23
20140901|2014-03-17 10:00,17,4.514,4.514,4.51,4.51,7
20140901|2014-03-17 10:30,17,4.519,4.527,4.518,4.527,7
20140901|2014-03-17 11:00,17,4.526,4.535,4.526,4.535,7
20140901|2014-03-17 11:30,17,4.532,4.535,4.525,4.535,41
20140901|2014-03-17 12:00,17,4.54,4.54,4.54,4.54,2
20140901|2014-03-17 12:30,17,4.52,4.52,4.511,4.511,29
20140901|2014-03-17 13:00,17,4.524,4.53,4.509,4.512,94
20140901|2014-03-17 13:30,17,4.51,4.51,4.499,4.502,13
20140901|2014-03-17 14:00,17,4.495,4.499,4.495,4.499,4
20140901|2014-03-17 14:30,17,4.503,4.504,4.503,4.504,7
20140901|2014-03-17 15:00,17,4.504,4.505,4.504,4.505,7
20140901|2014-03-18 06:00,18,4.501,4.507,4.501,4.507,8
20140901|2014-03-18 06:30,18,4.487,4.499,4.487,4.489,15
20140901|2014-03-18 08:00,18,4.469,4.482,4.469,4.482,10
20140901|2014-03-18 08:30,18,4.482,4.491,4.482,4.484,16
20140901|2014-03-18 09:00,18,4.489,4.489,4.489,4.489,10
20140901|2014-03-18 09:30,18,4.48,4.48,4.48,4.48,3
20140901|2014-03-18 10:00,18,4.469,4.473,4.467,4.473,8
20140901|2014-03-18 10:30,18,4.471,4.474,4.471,4.474,2
20140901|2014-03-18 11:30,18,4.483,4.486,4.483,4.486,3
20140901|2014-03-18 13:00,18,4.461,4.463,4.453,4.457,29
20140901|2014-03-18 13:30,18,4.461,4.461,4.457,4.457,3
20140901|2014-03-18 14:30,18,4.456,4.456,4.456,4.456,12
20140901|2014-03-18 15:30,18,4.463,4.463,4.463,4.463,2
20140901|2014-03-18 23:00,19,4.46,4.46,4.46,4.46,1
20140901|2014-03-19 05:00,19,4.474,4.474,4.468,4.474,11
20140901|2014-03-19 06:00,19,4.5,4.504,4.499,4.502,14
20140901|2014-03-19 07:00,19,4.493,4.493,4.491,4.491,14
20140901|2014-03-19 07:30,19,4.496,4.496,4.464,4.465,10
20140901|2014-03-19 08:00,19,4.461,4.465,4.445,4.456,65
20140901|2014-03-19 08:30,19,4.437,4.45,4.437,4.45,2
20140901|2014-03-19 09:00,19,4.443,4.443,4.437,4.44,7
20140901|2014-03-19 10:00,19,4.45,4.45,4.45,4.45,1
20140901|2014-03-19 10:30,19,4.455,4.471,4.455,4.471,7
20140901|2014-03-19 11:00,19,4.485,4.485,4.478,4.478,13
20140901|2014-03-19 11:30,19,4.483,4.485,4.483,4.485,36
20140901|2014-03-19 12:00,19,4.488,4.49,4.478,4.48,18
20140901|2014-03-19 12:30,19,4.475,4.475,4.475,4.475,3
20140901|2014-03-19 13:00,19,4.472,4.493,4.464,4.493,50
20140901|2014-03-19 13:30,19,4.492,4.492,4.486,4.486,15
20140901|2014-03-19 14:00,19,4.49,4.49,4.49,4.49,7
20140901|2014-03-19 14:30,19,4.484,4.484,4.48,4.48,5
20140901|2014-03-19 15:00,19,4.481,4.482,4.481,4.482,4
20140901|2014-03-20 04:00,20,4.423,4.424,4.423,4.424,2
20140901|2014-03-20 04:30,20,4.434,4.434,4.434,4.434,1
20140901|2014-03-20 06:30,20,4.416,4.416,4.416,4.416,1
20140901|2014-03-20 07:00,20,4.402,4.405,4.389,4.398,47
20140901|2014-03-20 07:30,20,4.408,4.408,4.408,4.408,1
20140901|2014-03-20 08:00,20,4.404,4.415,4.395,4.415,85
20140901|2014-03-20 08:30,20,4.425,4.448,4.423,4.448,27
20140901|2014-03-20 09:00,20,4.447,4.447,4.447,4.447,2
20140901|2014-03-20 09:30,20,4.391,4.413,4.391,4.402,29
20140901|2014-03-20 10:00,20,4.402,4.414,4.402,4.414,7
20140901|2014-03-20 10:30,20,4.413,4.413,4.413,4.413,3
20140901|2014-03-20 11:00,20,4.406,4.406,4.396,4.396,22
20140901|2014-03-20 11:30,20,4.386,4.39,4.379,4.39,34
20140901|2014-03-20 12:00,20,4.39,4.39,4.375,4.386,86
20140901|2014-03-20 12:30,20,4.38,4.383,4.379,4.383,14
20140901|2014-03-20 13:00,20,4.385,4.403,4.385,4.394,30
20140901|2014-03-20 13:30,20,4.389,4.391,4.389,4.391,36
20140901|2014-03-20 14:00,20,4.391,4.391,4.391,4.391,41
20140901|2014-03-20 14:30,20,4.397,4.397,4.394,4.395,5
20140901|2014-03-20 15:00,20,4.404,4.404,4.399,4.401,3
20140901|2014-03-20 15:30,20,4.398,4.398,4.398,4.398,3
20140901|2014-03-20 16:00,20,4.401,4.401,4.401,4.401,3
20140901|2014-03-20 23:30,21,4.333,4.345,4.333,4.345,3
20140901|2014-03-21 01:30,21,4.36,4.36,4.359,4.359,5
20140901|2014-03-21 02:00,21,4.352,4.352,4.345,4.345,4
20140901|2014-03-21 02:30,21,4.353,4.353,4.348,4.348,7
20140901|2014-03-21 06:30,21,4.368,4.368,4.36,4.36,8
20140901|2014-03-21 07:00,21,4.353,4.354,4.352,4.354,3
20140901|2014-03-21 07:30,21,4.341,4.351,4.335,4.342,48
20140901|2014-03-21 08:00,21,4.332,4.346,4.331,4.342,48
20140901|2014-03-21 08:30,21,4.346,4.346,4.346,4.346,1
20140901|2014-03-21 09:00,21,4.349,4.349,4.34,4.34,12
20140901|2014-03-21 09:30,21,4.333,4.334,4.324,4.331,10
20140901|2014-03-21 10:00,21,4.335,4.347,4.335,4.347,15
20140901|2014-03-21 10:30,21,4.353,4.353,4.353,4.353,2
20140901|2014-03-21 11:00,21,4.354,4.354,4.345,4.345,3
20140901|2014-03-21 11:30,21,4.357,4.357,4.357,4.357,4
20140901|2014-03-21 12:00,21,4.355,4.355,4.347,4.347,8
20140901|2014-03-21 12:30,21,4.344,4.345,4.344,4.345,7
20140901|2014-03-21 13:00,21,4.341,4.344,4.338,4.344,8
20140901|2014-03-21 13:30,21,4.346,4.347,4.346,4.347,3
20140901|2014-03-21 14:00,21,4.343,4.343,4.34,4.34,2
20140901|2014-03-21 14:30,21,4.344,4.344,4.343,4.344,12
20140901|2014-03-23 19:30,24,4.364,4.366,4.364,4.366,5
20140901|2014-03-23 21:00,24,4.363,4.363,4.363,4.363,5
20140901|2014-03-23 23:30,24,4.37,4.37,4.37,4.37,1
20140901|2014-03-24 01:30,24,4.381,4.381,4.381,4.381,1
20140901|2014-03-24 06:00,24,4.37,4.37,4.355,4.355,7
20140901|2014-03-24 06:30,24,4.352,4.369,4.351,4.368,12
20140901|2014-03-24 07:00,24,4.371,4.371,4.368,4.368,14
20140901|2014-03-24 07:30,24,4.361,4.361,4.359,4.359,64
20140901|2014-03-24 08:00,24,4.357,4.363,4.307,4.329,67
20140901|2014-03-24 08:30,24,4.322,4.342,4.319,4.336,66
20140901|2014-03-24 09:00,24,4.337,4.337,4.327,4.329,35
20140901|2014-03-24 09:30,24,4.329,4.335,4.329,4.333,16
20140901|2014-03-24 10:00,24,4.338,4.338,4.336,4.336,2
20140901|2014-03-24 10:30,24,4.333,4.333,4.333,4.333,2
20140901|2014-03-24 11:30,24,4.321,4.321,4.321,4.321,10
20140901|2014-03-24 12:30,24,4.317,4.317,4.317,4.317,1
20140901|2014-03-24 13:00,24,4.307,4.323,4.307,4.323,16
20140901|2014-03-24 13:30,24,4.33,4.33,4.324,4.324,13
20140901|2014-03-24 14:00,24,4.328,4.335,4.328,4.333,15
20140901|2014-03-24 15:00,24,4.332,4.332,4.332,4.332,10
20140901|2014-03-24 16:00,24,4.328,4.328,4.328,4.328,5
20140901|2014-03-25 04:30,25,4.339,4.339,4.339,4.339,1
20140901|2014-03-25 06:30,25,4.373,4.373,4.371,4.371,2
20140901|2014-03-25 07:00,25,4.403,4.407,4.402,4.403,65
20140901|2014-03-25 07:30,25,4.394,4.399,4.384,4.399,12
20140901|2014-03-25 08:00,25,4.393,4.422,4.393,4.422,37
20140901|2014-03-25 08:30,25,4.406,4.406,4.402,4.404,3
20140901|2014-03-25 09:00,25,4.408,4.411,4.405,4.407,29
20140901|2014-03-25 09:30,25,4.411,4.417,4.41,4.413,17
20140901|2014-03-25 10:00,25,4.417,4.422,4.416,4.422,8
20140901|2014-03-25 10:30,25,4.422,4.423,4.412,4.412,39
20140901|2014-03-25 11:00,25,4.42,4.42,4.419,4.419,7
20140901|2014-03-25 11:30,25,4.423,4.423,4.422,4.422,7
20140901|2014-03-25 12:00,25,4.423,4.452,4.422,4.45,73
20140901|2014-03-25 12:30,25,4.446,4.446,4.431,4.431,11
20140901|2014-03-25 13:00,25,4.445,4.451,4.44,4.445,178
20140901|2014-03-25 13:30,25,4.442,4.446,4.442,4.445,9
20140901|2014-03-25 14:00,25,4.447,4.447,4.447,4.447,12
20140901|2014-03-25 14:30,25,4.454,4.458,4.454,4.456,11
20140901|2014-03-25 15:00,25,4.445,4.447,4.443,4.447,6
20140901|2014-03-25 15:30,25,4.441,4.441,4.436,4.438,6
20140901|2014-03-25 22:00,26,4.429,4.429,4.429,4.429,1
20140901|2014-03-26 00:30,26,4.423,4.423,4.423,4.423,1
20140901|2014-03-26 01:30,26,4.395,4.395,4.395,4.395,1
20140901|2014-03-26 03:00,26,4.406,4.406,4.406,4.406,1
20140901|2014-03-26 06:30,26,4.426,4.443,4.426,4.442,17
20140901|2014-03-26 07:00,26,4.421,4.421,4.421,4.421,1
20140901|2014-03-26 07:30,26,4.424,4.436,4.424,4.432,12
20140901|2014-03-26 08:00,26,4.433,4.433,4.41,4.42,67
20140901|2014-03-26 08:30,26,4.421,4.421,4.4,4.408,94
20140901|2014-03-26 09:00,26,4.399,4.405,4.396,4.405,199
20140901|2014-03-26 09:30,26,4.405,4.415,4.401,4.415,33
20140901|2014-03-26 10:00,26,4.409,4.42,4.396,4.418,44
20140901|2014-03-26 10:30,26,4.412,4.415,4.409,4.409,94
20140901|2014-03-26 11:00,26,4.408,4.422,4.408,4.421,116
20140901|2014-03-26 11:30,26,4.428,4.435,4.428,4.434,105
20140901|2014-03-26 12:00,26,4.448,4.456,4.448,4.456,10
20140901|2014-03-26 12:30,26,4.448,4.448,4.444,4.444,3
20140901|2014-03-26 13:00,26,4.453,4.458,4.432,4.433,43
20140901|2014-03-26 13:30,26,4.433,4.433,4.429,4.429,11
20140901|2014-03-26 14:30,26,4.428,4.428,4.428,4.428,3
20140901|2014-03-26 15:00,26,4.428,4.428,4.426,4.428,6
20140901|2014-03-26 15:30,26,4.43,4.43,4.43,4.43,1
20140901|2014-03-26 16:00,26,4.432,4.432,4.432,4.432,2
20140901|2014-03-26 23:30,27,4.439,4.439,4.439,4.439,1
20140901|2014-03-27 04:00,27,4.41,4.41,4.41,4.41,1
20140901|2014-03-27 06:00,27,4.427,4.427,4.427,4.427,1
20140901|2014-03-27 06:30,27,4.443,4.443,4.442,4.442,7
20140901|2014-03-27 07:30,27,4.423,4.427,4.423,4.427,40
20140901|2014-03-27 08:00,27,4.427,4.47,4.427,4.47,23
20140901|2014-03-27 08:30,27,4.465,4.465,4.457,4.457,14
20140901|2014-03-27 09:00,27,4.458,4.461,4.455,4.461,32
20140901|2014-03-27 09:30,27,4.487,4.52,4.487,4.509,132
20140901|2014-03-27 10:00,27,4.512,4.514,4.51,4.51,37
20140901|2014-03-27 10:30,27,4.51,4.51,4.498,4.506,142
20140901|2014-03-27 11:00,27,4.503,4.505,4.483,4.483,34
20140901|2014-03-27 11:30,27,4.48,4.505,4.48,4.505,21
20140901|2014-03-27 12:00,27,4.504,4.517,4.504,4.517,5
20140901|2014-03-27 12:30,27,4.522,4.564,4.522,4.563,402
20140901|2014-03-27 13:00,27,4.574,4.589,4.559,4.567,488
20140901|2014-03-27 13:30,27,4.559,4.562,4.554,4.562,49
20140901|2014-03-27 14:00,27,4.559,4.561,4.553,4.556,37
20140901|2014-03-27 14:30,27,4.549,4.551,4.549,4.551,9
20140901|2014-03-27 15:30,27,4.553,4.553,4.552,4.552,8
20140901|2014-03-27 16:00,27,4.556,4.556,4.556,4.556,10
20140901|2014-03-27 21:00,28,4.569,4.569,4.569,4.569,1
20140901|2014-03-28 01:30,28,4.589,4.589,4.589,4.589,1
20140901|2014-03-28 04:00,28,4.564,4.564,4.564,4.564,1
20140901|2014-03-28 05:00,28,4.545,4.545,4.545,4.545,1
20140901|2014-03-28 06:00,28,4.543,4.543,4.534,4.534,2
20140901|2014-03-28 06:30,28,4.541,4.541,4.541,4.541,1
20140901|2014-03-28 07:30,28,4.575,4.59,4.575,4.586,43
20140901|2014-03-28 08:00,28,4.594,4.594,4.572,4.572,42
20140901|2014-03-28 08:30,28,4.566,4.569,4.532,4.533,28
20140901|2014-03-28 09:00,28,4.533,4.543,4.524,4.524,72
20140901|2014-03-28 09:30,28,4.526,4.53,4.523,4.53,59
20140901|2014-03-28 10:00,28,4.522,4.522,4.522,4.522,7
20140901|2014-03-28 10:30,28,4.552,4.561,4.552,4.561,6
20140901|2014-03-28 11:00,28,4.553,4.553,4.538,4.544,7
20140901|2014-03-28 11:30,28,4.548,4.548,4.548,4.548,1
20140901|2014-03-28 12:00,28,4.53,4.53,4.53,4.53,1
20140901|2014-03-28 12:30,28,4.545,4.545,4.538,4.538,6
20140901|2014-03-28 13:00,28,4.528,4.529,4.526,4.529,17
20140901|2014-03-28 13:30,28,4.529,4.53,4.525,4.525,98
20140901|2014-03-28 14:00,28,4.528,4.528,4.526,4.526,3
20140901|2014-03-30 17:00,31,4.515,4.517,4.515,4.517,3
20140901|2014-03-30 21:00,31,4.494,4.494,4.494,4.494,1
20140901|2014-03-30 22:00,31,4.492,4.492,4.492,4.492,2
20140901|2014-03-30 23:30,31,4.491,4.491,4.488,4.488,5
20140901|2014-03-31 07:00,31,4.502,4.521,4.499,4.52,40
20140901|2014-03-31 07:30,31,4.504,4.523,4.504,4.514,23
20140901|2014-03-31 08:00,31,4.501,4.501,4.409,4.421,95
20140901|2014-03-31 08:30,31,4.411,4.433,4.41,4.41,16
20140901|2014-03-31 09:00,31,4.404,4.421,4.404,4.42,34
20140901|2014-03-31 09:30,31,4.4,4.4,4.39,4.394,51
20140901|2014-03-31 10:00,31,4.396,4.398,4.39,4.392,29
20140901|2014-03-31 10:30,31,4.391,4.391,4.387,4.387,2
20140901|2014-03-31 11:00,31,4.388,4.395,4.388,4.393,24
20140901|2014-03-31 11:30,31,4.391,4.409,4.391,4.409,55
20140901|2014-03-31 12:00,31,4.409,4.409,4.396,4.396,9
20140901|2014-03-31 12:30,31,4.392,4.408,4.388,4.408,78
20140901|2014-03-31 13:00,31,4.403,4.423,4.391,4.416,264
20140901|2014-03-31 13:30,31,4.415,4.415,4.415,4.415,5
20140901|2014-03-31 14:30,31,4.422,4.422,4.421,4.421,9
20140901|2014-03-31 15:00,31,4.429,4.429,4.42,4.42,5
20140901|2014-03-31 15:30,31,4.414,4.414,4.414,4.414,3
20140901|2014-03-31 17:30,1,4.414,4.414,4.414,4.414,5
20140901|2014-03-31 18:00,1,4.414,4.414,4.414,4.414,4
20140901|2014-03-31 19:00,1,4.414,4.414,4.414,4.414,1
20140901|2014-04-01 00:00,1,4.42,4.42,4.42,4.42,1
20140901|2014-04-01 03:30,1,4.411,4.411,4.411,4.411,1
20140901|2014-04-01 07:00,1,4.413,4.413,4.37,4.395,45
20140901|2014-04-01 07:30,1,4.397,4.398,4.36,4.365,42
20140901|2014-04-01 08:00,1,4.369,4.372,4.357,4.37,20
20140901|2014-04-01 08:30,1,4.377,4.385,4.376,4.377,122
20140901|2014-04-01 09:00,1,4.368,4.374,4.357,4.357,123
20140901|2014-04-01 09:30,1,4.353,4.353,4.351,4.353,8
20140901|2014-04-01 10:00,1,4.362,4.365,4.357,4.361,34
20140901|2014-04-01 10:30,1,4.358,4.36,4.336,4.336,249
20140901|2014-04-01 11:00,1,4.337,4.339,4.329,4.33,193
20140901|2014-04-01 11:30,1,4.334,4.334,4.327,4.33,12
20140901|2014-04-01 12:30,1,4.341,4.341,4.334,4.338,37
20140901|2014-04-01 13:00,1,4.338,4.351,4.325,4.328,132
20140901|2014-04-01 13:30,1,4.328,4.336,4.328,4.334,32
20140901|2014-04-01 14:00,1,4.333,4.334,4.333,4.334,14
20140901|2014-04-01 14:30,1,4.33,4.33,4.328,4.328,14
20140901|2014-04-01 15:00,1,4.319,4.319,4.319,4.319,7
20140901|2014-04-01 15:30,1,4.316,4.316,4.315,4.316,12
20140901|2014-04-01 17:00,2,4.3,4.305,4.3,4.305,16
20140901|2014-04-01 23:30,2,4.304,4.304,4.304,4.304,1
20140901|2014-04-02 03:00,2,4.297,4.297,4.297,4.297,1
20140901|2014-04-02 05:30,2,4.289,4.289,4.285,4.287,7
20140901|2014-04-02 06:00,2,4.286,4.287,4.28,4.28,9
20140901|2014-04-02 06:30,2,4.294,4.294,4.294,4.294,2
20140901|2014-04-02 07:00,2,4.306,4.31,4.297,4.31,36
20140901|2014-04-02 07:30,2,4.303,4.327,4.303,4.327,39
20140901|2014-04-02 08:00,2,4.369,4.378,4.362,4.367,36
20140901|2014-04-02 08:30,2,4.377,4.381,4.377,4.38,17
20140901|2014-04-02 09:00,2,4.384,4.394,4.382,4.394,25
20140901|2014-04-02 09:30,2,4.402,4.402,4.387,4.387,49
20140901|2014-04-02 10:00,2,4.403,4.406,4.39,4.39,59
20140901|2014-04-02 10:30,2,4.4,4.4,4.39,4.39,40
20140901|2014-04-02 11:00,2,4.403,4.403,4.399,4.399,8
20140901|2014-04-02 11:30,2,4.406,4.406,4.406,4.406,3
20140901|2014-04-02 12:00,2,4.408,4.408,4.408,4.408,1
20140901|2014-04-02 12:30,2,4.419,4.425,4.419,4.425,2
20140901|2014-04-02 13:00,2,4.426,4.426,4.4,4.407,138
20140901|2014-04-02 13:30,2,4.409,4.414,4.408,4.414,14
20140901|2014-04-02 14:00,2,4.411,4.411,4.411,4.411,1
20140901|2014-04-02 15:00,2,4.415,4.415,4.415,4.415,5
20140901|2014-04-02 15:30,2,4.412,4.412,4.412,4.412,1
20140901|2014-04-02 16:00,2,4.408,4.408,4.408,4.408,1
20140901|2014-04-02 23:30,3,4.395,4.395,4.395,4.395,1
20140901|2014-04-03 03:30,3,4.399,4.401,4.393,4.395,31
20140901|2014-04-03 05:30,3,4.368,4.372,4.368,4.371,3
20140901|2014-04-03 06:00,3,4.374,4.395,4.374,4.395,14
20140901|2014-04-03 06:30,3,4.423,4.426,4.423,4.426,10
20140901|2014-04-03 07:00,3,4.435,4.451,4.428,4.451,51
20140901|2014-04-03 07:30,3,4.451,4.46,4.449,4.451,46
20140901|2014-04-03 08:00,3,4.45,4.462,4.449,4.46,20
20140901|2014-04-03 08:30,3,4.445,4.445,4.438,4.44,33
20140901|2014-04-03 09:00,3,4.442,4.451,4.438,4.446,71
20140901|2014-04-03 09:30,3,4.422,4.448,4.417,4.448,43
20140901|2014-04-03 10:00,3,4.462,4.465,4.462,4.465,15
20140901|2014-04-03 10:30,3,4.476,4.481,4.475,4.475,10
20140901|2014-04-03 11:00,3,4.481,4.497,4.481,4.497,7
20140901|2014-04-03 11:30,3,4.482,4.482,4.482,4.482,7
20140901|2014-04-03 12:00,3,4.481,4.489,4.481,4.489,11
20140901|2014-04-03 12:30,3,4.493,4.5,4.493,4.5,25
20140901|2014-04-03 13:00,3,4.505,4.521,4.505,4.512,106
20140901|2014-04-03 13:30,3,4.512,4.512,4.5,4.5,72
20140901|2014-04-03 14:00,3,4.492,4.494,4.492,4.494,7
20140901|2014-04-03 15:00,3,4.476,4.476,4.476,4.476,1
20140901|2014-04-03 23:30,4,4.473,4.473,4.473,4.473,12
20140901|2014-04-04 01:30,4,4.472,4.472,4.472,4.472,1
20140901|2014-04-04 03:30,4,4.453,4.453,4.453,4.453,3
20140901|2014-04-04 04:00,4,4.45,4.45,4.45,4.45,1
20140901|2014-04-04 06:30,4,4.471,4.472,4.471,4.471,9
20140901|2014-04-04 07:00,4,4.485,4.485,4.466,4.47,47
20140901|2014-04-04 07:30,4,4.475,4.491,4.475,4.491,2
20140901|2014-04-04 08:00,4,4.485,4.488,4.485,4.485,5
20140901|2014-04-04 08:30,4,4.48,4.507,4.48,4.498,66
20140901|2014-04-04 09:00,4,4.498,4.503,4.486,4.49,16
20140901|2014-04-04 09:30,4,4.488,4.496,4.474,4.474,28
20140901|2014-04-04 10:00,4,4.474,4.482,4.464,4.482,17
20140901|2014-04-04 10:30,4,4.484,4.491,4.484,4.491,9
20140901|2014-04-04 11:00,4,4.491,4.497,4.491,4.497,9
20140901|2014-04-04 11:30,4,4.496,4.496,4.496,4.496,1
20140901|2014-04-04 12:30,4,4.483,4.483,4.483,4.483,2
20140901|2014-04-04 13:00,4,4.482,4.493,4.478,4.48,7
20140901|2014-04-04 13:30,4,4.477,4.477,4.466,4.466,33
20140901|2014-04-04 14:30,4,4.463,4.463,4.463,4.463,1
20140901|2014-04-04 15:00,4,4.468,4.468,4.468,4.468,2
20140901|2014-04-07 01:00,7,4.503,4.503,4.503,4.503,1
20140901|2014-04-07 02:30,7,4.5,4.5,4.5,4.5,1
20140901|2014-04-07 03:30,7,4.512,4.512,4.512,4.512,1
20140901|2014-04-07 04:30,7,4.534,4.534,4.529,4.529,3
20140901|2014-04-07 05:30,7,4.54,4.54,4.54,4.54,1
20140901|2014-04-07 06:00,7,4.527,4.533,4.527,4.533,8
20140901|2014-04-07 06:30,7,4.535,4.546,4.535,4.546,9
20140901|2014-04-07 07:00,7,4.528,4.529,4.521,4.524,112
20140901|2014-04-07 07:30,7,4.526,4.54,4.525,4.537,74
20140901|2014-04-07 08:00,7,4.546,4.558,4.537,4.537,33
20140901|2014-04-07 08:30,7,4.532,4.532,4.518,4.518,35
20140901|2014-04-07 09:00,7,4.513,4.532,4.513,4.532,8
20140901|2014-04-07 09:30,7,4.537,4.539,4.534,4.539,24
20140901|2014-04-07 10:00,7,4.548,4.552,4.548,4.552,3
20140901|2014-04-07 10:30,7,4.534,4.534,4.534,4.534,4
20140901|2014-04-07 11:00,7,4.524,4.54,4.524,4.533,26
20140901|2014-04-07 11:30,7,4.542,4.546,4.54,4.546,23
20140901|2014-04-07 12:00,7,4.554,4.557,4.55,4.557,38
20140901|2014-04-07 12:30,7,4.547,4.549,4.545,4.548,15
20140901|2014-04-07 13:00,7,4.542,4.542,4.503,4.511,270
20140901|2014-04-07 13:30,7,4.511,4.522,4.511,4.522,21
20140901|2014-04-07 14:00,7,4.521,4.521,4.521,4.521,3
20140901|2014-04-07 14:30,7,4.514,4.514,4.514,4.514,1
20140901|2014-04-07 23:30,8,4.522,4.522,4.522,4.522,1
20140901|2014-04-08 03:30,8,4.547,4.547,4.547,4.547,1
20140901|2014-04-08 06:30,8,4.52,4.52,4.52,4.52,1
20140901|2014-04-08 07:00,8,4.506,4.521,4.501,4.521,32
20140901|2014-04-08 07:30,8,4.522,4.529,4.519,4.525,50
20140901|2014-04-08 08:00,8,4.525,4.56,4.525,4.545,70
20140901|2014-04-08 08:30,8,4.55,4.572,4.55,4.569,51
20140901|2014-04-08 09:00,8,4.562,4.575,4.559,4.559,31
20140901|2014-04-08 09:30,8,4.562,4.568,4.55,4.55,27
20140901|2014-04-08 10:00,8,4.558,4.558,4.557,4.557,46
20140901|2014-04-08 10:30,8,4.561,4.57,4.561,4.57,21
20140901|2014-04-08 11:00,8,4.566,4.571,4.562,4.57,45
20140901|2014-04-08 11:30,8,4.571,4.571,4.571,4.571,1
20140901|2014-04-08 12:30,8,4.567,4.567,4.564,4.564,24
20140901|2014-04-08 13:00,8,4.559,4.56,4.558,4.56,22
20140901|2014-04-08 13:30,8,4.559,4.559,4.558,4.558,2
20140901|2014-04-08 14:00,8,4.559,4.56,4.558,4.56,22
20140901|2014-04-08 14:30,8,4.562,4.562,4.562,4.562,4
20140901|2014-04-08 15:00,8,4.559,4.56,4.559,4.56,31
20140901|2014-04-08 23:30,9,4.575,4.575,4.575,4.575,1
20140901|2014-04-09 05:30,9,4.55,4.55,4.54,4.541,4
20140901|2014-04-09 06:00,9,4.543,4.543,4.543,4.543,2
20140901|2014-04-09 07:00,9,4.583,4.591,4.578,4.59,26
20140901|2014-04-09 07:30,9,4.591,4.595,4.584,4.592,68
20140901|2014-04-09 08:00,9,4.591,4.591,4.518,4.536,58
20140901|2014-04-09 09:00,9,4.549,4.567,4.547,4.567,14
20140901|2014-04-09 09:30,9,4.573,4.583,4.573,4.583,5
20140901|2014-04-09 10:00,9,4.572,4.572,4.562,4.568,13
20140901|2014-04-09 10:30,9,4.567,4.573,4.566,4.572,15
20140901|2014-04-09 11:00,9,4.576,4.577,4.575,4.575,7
20140901|2014-04-09 11:30,9,4.576,4.579,4.574,4.579,5
20140901|2014-04-09 12:00,9,4.578,4.579,4.578,4.579,8
20140901|2014-04-09 12:30,9,4.586,4.599,4.585,4.599,58
20140901|2014-04-09 13:00,9,4.589,4.599,4.587,4.594,518
20140901|2014-04-09 13:30,9,4.592,4.592,4.583,4.583,10
20140901|2014-04-09 14:00,9,4.582,4.582,4.582,4.582,1
20140901|2014-04-09 15:00,9,4.569,4.569,4.569,4.569,1
20140901|2014-04-10 02:00,10,4.588,4.588,4.588,4.588,1
20140901|2014-04-10 03:00,10,4.582,4.582,4.582,4.582,6
20140901|2014-04-10 05:00,10,4.562,4.562,4.561,4.561,2
20140901|2014-04-10 06:30,10,4.568,4.568,4.568,4.568,1
20140901|2014-04-10 07:00,10,4.568,4.568,4.565,4.565,3
20140901|2014-04-10 07:30,10,4.56,4.568,4.548,4.555,52
20140901|2014-04-10 08:00,10,4.552,4.571,4.552,4.564,156
20140901|2014-04-10 08:30,10,4.562,4.562,4.55,4.55,44
20140901|2014-04-10 09:00,10,4.548,4.56,4.544,4.552,29
20140901|2014-04-10 09:30,10,4.61,4.705,4.605,4.685,287
20140901|2014-04-10 10:00,10,4.686,4.693,4.674,4.674,45
20140901|2014-04-10 10:30,10,4.674,4.674,4.666,4.666,44
20140901|2014-04-10 11:00,10,4.682,4.683,4.672,4.683,21
20140901|2014-04-10 11:30,10,4.686,4.686,4.67,4.67,9
20140901|2014-04-10 12:00,10,4.684,4.684,4.68,4.682,43
20140901|2014-04-10 12:30,10,4.693,4.695,4.692,4.692,88
20140901|2014-04-10 13:00,10,4.688,4.688,4.673,4.674,117
20140901|2014-04-10 13:30,10,4.665,4.665,4.664,4.664,14
20140901|2014-04-10 14:00,10,4.658,4.658,4.655,4.655,3
20140901|2014-04-10 14:30,10,4.655,4.655,4.655,4.655,1
20140901|2014-04-10 15:00,10,4.654,4.654,4.652,4.652,56
20140901|2014-04-10 15:30,10,4.652,4.66,4.652,4.66,8
20140901|2014-04-10 16:00,10,4.66,4.66,4.66,4.66,6
20140901|2014-04-10 21:00,11,4.665,4.665,4.665,4.665,2
20140901|2014-04-10 21:30,11,4.678,4.68,4.678,4.68,2
20140901|2014-04-10 23:30,11,4.687,4.687,4.687,4.687,1
20140901|2014-04-11 02:30,11,4.689,4.689,4.689,4.689,1
20140901|2014-04-11 07:00,11,4.665,4.668,4.658,4.667,39
20140901|2014-04-11 07:30,11,4.67,4.674,4.66,4.673,100
20140901|2014-04-11 08:00,11,4.674,4.686,4.657,4.66,251
20140901|2014-04-11 08:30,11,4.661,4.662,4.638,4.638,156
20140901|2014-04-11 09:00,11,4.637,4.647,4.63,4.643,24
20140901|2014-04-11 09:30,11,4.644,4.649,4.64,4.64,11
20140901|2014-04-11 10:00,11,4.64,4.651,4.64,4.649,249
20140901|2014-04-11 10:30,11,4.648,4.654,4.648,4.648,22
20140901|2014-04-11 11:00,11,4.656,4.656,4.65,4.65,26
20140901|2014-04-11 11:30,11,4.664,4.665,4.66,4.664,88
20140901|2014-04-11 12:00,11,4.664,4.672,4.66,4.66,41
20140901|2014-04-11 12:30,11,4.656,4.664,4.656,4.66,74
20140901|2014-04-11 13:00,11,4.658,4.66,4.64,4.643,16
20140901|2014-04-11 13:30,11,4.648,4.648,4.648,4.648,1
20140901|2014-04-11 14:30,11,4.648,4.648,4.648,4.648,1
20140901|2014-04-11 15:30,11,4.652,4.652,4.652,4.652,3
20140901|2014-04-13 23:30,14,4.661,4.661,4.661,4.661,1
20140901|2014-04-14 01:30,14,4.651,4.651,4.651,4.651,1
20140901|2014-04-14 03:00,14,4.635,4.635,4.635,4.635,1
20140901|2014-04-14 05:30,14,4.643,4.643,4.643,4.643,1
20140901|2014-04-14 06:00,14,4.643,4.644,4.632,4.639,7
20140901|2014-04-14 06:30,14,4.611,4.613,4.609,4.613,7
20140901|2014-04-14 07:00,14,4.595,4.604,4.59,4.604,31
20140901|2014-04-14 07:30,14,4.596,4.596,4.581,4.588,22
20140901|2014-04-14 08:00,14,4.591,4.594,4.574,4.574,64
20140901|2014-04-14 08:30,14,4.579,4.591,4.579,4.591,4
20140901|2014-04-14 09:00,14,4.592,4.592,4.592,4.592,3
20140901|2014-04-14 09:30,14,4.586,4.587,4.586,4.586,8
20140901|2014-04-14 10:00,14,4.582,4.582,4.58,4.58,15
20140901|2014-04-14 10:30,14,4.592,4.592,4.592,4.592,3
20140901|2014-04-14 11:00,14,4.595,4.597,4.595,4.597,14
20140901|2014-04-14 11:30,14,4.598,4.6,4.596,4.598,109
20140901|2014-04-14 12:00,14,4.594,4.596,4.587,4.587,235
20140901|2014-04-14 12:30,14,4.59,4.593,4.587,4.589,48
20140901|2014-04-14 13:00,14,4.594,4.599,4.591,4.599,28
20140901|2014-04-14 13:30,14,4.6,4.6,4.598,4.598,3
20140901|2014-04-14 14:00,14,4.594,4.594,4.593,4.593,8
20140901|2014-04-14 14:30,14,4.593,4.596,4.593,4.596,19
20140901|2014-04-14 15:00,14,4.597,4.598,4.597,4.598,8
20140901|2014-04-14 15:30,14,4.605,4.609,4.605,4.609,5
20140901|2014-04-14 17:00,15,4.608,4.608,4.608,4.608,1
20140901|2014-04-14 17:30,15,4.61,4.61,4.607,4.61,8
20140901|2014-04-14 18:00,15,4.612,4.612,4.606,4.606,28
20140901|2014-04-14 23:30,15,4.593,4.593,4.593,4.593,1
20140901|2014-04-15 05:00,15,4.555,4.555,4.555,4.555,2
20140901|2014-04-15 05:30,15,4.574,4.597,4.574,4.597,2
20140901|2014-04-15 06:00,15,4.582,4.582,4.582,4.582,1
20140901|2014-04-15 07:00,15,4.605,4.637,4.605,4.635,59
20140901|2014-04-15 07:30,15,4.637,4.648,4.622,4.626,53
20140901|2014-04-15 08:00,15,4.63,4.649,4.62,4.625,114
20140901|2014-04-15 08:30,15,4.625,4.646,4.625,4.644,115
20140901|2014-04-15 09:00,15,4.646,4.657,4.628,4.633,72
20140901|2014-04-15 09:30,15,4.635,4.64,4.621,4.623,62
20140901|2014-04-15 10:00,15,4.621,4.636,4.621,4.636,2
20140901|2014-04-15 10:30,15,4.636,4.639,4.631,4.631,24
20140901|2014-04-15 11:00,15,4.604,4.608,4.58,4.58,23
20140901|2014-04-15 11:30,15,4.591,4.591,4.589,4.591,5
20140901|2014-04-15 12:00,15,4.594,4.597,4.582,4.582,17
20140901|2014-04-15 12:30,15,4.599,4.599,4.598,4.598,12
20140901|2014-04-15 13:00,15,4.6,4.605,4.596,4.602,86
20140901|2014-04-15 13:30,15,4.6,4.601,4.6,4.601,8
20140901|2014-04-15 14:30,15,4.602,4.602,4.602,4.602,1
20140901|2014-04-15 15:00,15,4.606,4.608,4.606,4.608,5
20140901|2014-04-15 15:30,15,4.608,4.61,4.608,4.609,51
20140901|2014-04-15 23:30,16,4.583,4.583,4.583,4.583,1
20140901|2014-04-16 03:30,16,4.577,4.577,4.575,4.576,4
20140901|2014-04-16 04:00,16,4.579,4.582,4.574,4.574,43
20140901|2014-04-16 04:30,16,4.578,4.578,4.571,4.574,12
20140901|2014-04-16 05:00,16,4.573,4.573,4.572,4.572,8
20140901|2014-04-16 05:30,16,4.585,4.585,4.585,4.585,1
20140901|2014-04-16 06:30,16,4.63,4.63,4.629,4.629,3
20140901|2014-04-16 07:00,16,4.629,4.629,4.608,4.617,22
20140901|2014-04-16 07:30,16,4.619,4.623,4.594,4.597,27
20140901|2014-04-16 08:00,16,4.59,4.603,4.58,4.58,80
20140901|2014-04-16 08:30,16,4.592,4.593,4.585,4.585,5
20140901|2014-04-16 09:00,16,4.581,4.586,4.581,4.585,3
20140901|2014-04-16 09:30,16,4.595,4.595,4.59,4.594,13
20140901|2014-04-16 10:00,16,4.593,4.593,4.581,4.581,24
20140901|2014-04-16 10:30,16,4.576,4.585,4.575,4.585,14
20140901|2014-04-16 11:00,16,4.59,4.593,4.59,4.593,3
20140901|2014-04-16 11:30,16,4.586,4.588,4.581,4.582,15
20140901|2014-04-16 12:00,16,4.583,4.585,4.583,4.583,4
20140901|2014-04-16 12:30,16,4.58,4.58,4.578,4.578,5
20140901|2014-04-16 13:00,16,4.572,4.575,4.562,4.573,35
20140901|2014-04-16 13:30,16,4.571,4.575,4.569,4.575,21
20140901|2014-04-16 14:00,16,4.575,4.575,4.573,4.573,3
20140901|2014-04-16 14:30,16,4.574,4.574,4.569,4.569,54
20140901|2014-04-16 15:00,16,4.571,4.571,4.569,4.57,49
20140901|2014-04-16 23:30,17,4.582,4.582,4.582,4.582,1
20140901|2014-04-17 03:30,17,4.587,4.587,4.587,4.587,1
20140901|2014-04-17 05:30,17,4.583,4.583,4.583,4.583,1
20140901|2014-04-17 06:00,17,4.588,4.588,4.588,4.588,1
20140901|2014-04-17 07:00,17,4.563,4.565,4.563,4.565,7
20140901|2014-04-17 07:30,17,4.567,4.58,4.561,4.574,37
20140901|2014-04-17 08:00,17,4.576,4.576,4.546,4.548,102
20140901|2014-04-17 08:30,17,4.548,4.551,4.525,4.525,24
20140901|2014-04-17 09:00,17,4.535,4.554,4.531,4.554,28
20140901|2014-04-17 09:30,17,4.559,4.728,4.559,4.7,208
20140901|2014-04-17 10:00,17,4.708,4.712,4.703,4.712,64
20140901|2014-04-17 10:30,17,4.712,4.732,4.708,4.73,58
20140901|2014-04-17 11:00,17,4.733,4.74,4.731,4.739,54
20140901|2014-04-17 11:30,17,4.744,4.744,4.739,4.739,10
20140901|2014-04-17 12:00,17,4.729,4.729,4.717,4.727,58
20140901|2014-04-17 12:30,17,4.73,4.73,4.726,4.73,9
20140901|2014-04-17 13:00,17,4.735,4.751,4.735,4.751,67
20140901|2014-04-17 13:30,17,4.749,4.752,4.742,4.743,59
20140901|2014-04-17 14:00,17,4.742,4.748,4.742,4.745,8
20140901|2014-04-17 14:30,17,4.745,4.753,4.745,4.753,3
20140901|2014-04-17 15:00,17,4.747,4.747,4.747,4.747,1
20140901|2014-04-17 15:30,17,4.748,4.748,4.748,4.748,1
20140901|2014-04-20 17:00,21,4.775,4.775,4.775,4.775,1
20140901|2014-04-20 18:30,21,4.748,4.748,4.748,4.748,30
20140901|2014-04-21 00:30,21,4.757,4.757,4.757,4.757,1
20140901|2014-04-21 01:00,21,4.762,4.762,4.762,4.762,30
20140901|2014-04-21 02:30,21,4.752,4.752,4.752,4.752,1
20140901|2014-04-21 03:30,21,4.76,4.76,4.76,4.76,1
20140901|2014-04-21 06:00,21,4.775,4.775,4.775,4.775,1
20140901|2014-04-21 06:30,21,4.763,4.763,4.763,4.763,1
20140901|2014-04-21 07:00,21,4.784,4.784,4.784,4.784,1
20140901|2014-04-21 07:30,21,4.774,4.777,4.774,4.777,2
20140901|2014-04-21 08:00,21,4.775,4.779,4.752,4.759,76
20140901|2014-04-21 08:30,21,4.754,4.783,4.749,4.773,98
20140901|2014-04-21 09:00,21,4.772,4.775,4.728,4.735,92
20140901|2014-04-21 09:30,21,4.737,4.754,4.728,4.754,60
20140901|2014-04-21 10:00,21,4.758,4.758,4.732,4.748,50
20140901|2014-04-21 10:30,21,4.75,4.75,4.727,4.728,65
20140901|2014-04-21 11:00,21,4.742,4.743,4.742,4.743,9
20140901|2014-04-21 11:30,21,4.751,4.751,4.751,4.751,7
20140901|2014-04-21 12:30,21,4.725,4.725,4.723,4.723,2
20140901|2014-04-21 13:00,21,4.738,4.738,4.71,4.711,42
20140901|2014-04-21 13:30,21,4.714,4.718,4.713,4.713,13
20140901|2014-04-21 14:00,21,4.722,4.722,4.722,4.722,2
20140901|2014-04-21 14:30,21,4.716,4.716,4.716,4.716,1
20140901|2014-04-21 15:00,21,4.722,4.722,4.722,4.722,2
20140901|2014-04-21 15:30,21,4.708,4.708,4.707,4.707,3
20140901|2014-04-21 23:30,22,4.723,4.723,4.723,4.723,1
20140901|2014-04-22 01:00,22,4.721,4.722,4.721,4.722,5
20140901|2014-04-22 06:00,22,4.71,4.723,4.71,4.723,20
20140901|2014-04-22 06:30,22,4.723,4.723,4.723,4.723,1
20140901|2014-04-22 07:00,22,4.729,4.752,4.724,4.743,47
20140901|2014-04-22 07:30,22,4.744,4.75,4.727,4.728,251
20140901|2014-04-22 08:00,22,4.727,4.742,4.703,4.74,378
20140901|2014-04-22 08:30,22,4.733,4.737,4.725,4.737,36
20140901|2014-04-22 09:00,22,4.739,4.759,4.739,4.758,35
20140901|2014-04-22 09:30,22,4.756,4.758,4.749,4.749,20
20140901|2014-04-22 10:00,22,4.747,4.763,4.747,4.76,96
20140901|2014-04-22 10:30,22,4.759,4.759,4.745,4.745,31
20140901|2014-04-22 11:00,22,4.75,4.759,4.742,4.746,54
20140901|2014-04-22 11:30,22,4.751,4.751,4.742,4.742,47
20140901|2014-04-22 12:00,22,4.74,4.753,4.74,4.746,18
20140901|2014-04-22 12:30,22,4.753,4.758,4.752,4.757,49
20140901|2014-04-22 13:00,22,4.755,4.761,4.753,4.761,86
20140901|2014-04-22 13:30,22,4.76,4.76,4.757,4.757,12
20140901|2014-04-22 14:00,22,4.76,4.762,4.76,4.762,16
20140901|2014-04-22 14:30,22,4.77,4.77,4.77,4.77,10
20140901|2014-04-22 15:00,22,4.764,4.764,4.764,4.764,11
20140901|2014-04-22 23:30,23,4.76,4.76,4.76,4.76,1
20140901|2014-04-23 06:00,23,4.758,4.774,4.758,4.774,2
20140901|2014-04-23 06:30,23,4.778,4.778,4.778,4.778,8
20140901|2014-04-23 07:30,23,4.779,4.783,4.775,4.781,50
20140901|2014-04-23 08:00,23,4.78,4.787,4.772,4.779,98
20140901|2014-04-23 08:30,23,4.776,4.788,4.775,4.782,65
20140901|2014-04-23 09:00,23,4.781,4.787,4.779,4.786,32
20140901|2014-04-23 09:30,23,4.785,4.785,4.762,4.764,41
20140901|2014-04-23 10:00,23,4.765,4.774,4.764,4.772,100
20140901|2014-04-23 10:30,23,4.778,4.779,4.771,4.775,12
20140901|2014-04-23 11:00,23,4.775,4.776,4.768,4.769,4
20140901|2014-04-23 11:30,23,4.768,4.777,4.768,4.776,18
20140901|2014-04-23 12:00,23,4.777,4.781,4.776,4.776,58
20140901|2014-04-23 12:30,23,4.775,4.78,4.775,4.778,21
20140901|2014-04-23 13:00,23,4.757,4.763,4.746,4.753,128
20140901|2014-04-23 13:30,23,4.751,4.753,4.749,4.749,55
20140901|2014-04-23 14:00,23,4.753,4.757,4.753,4.755,14
20140901|2014-04-23 14:30,23,4.755,4.756,4.755,4.756,12
20140901|2014-04-23 15:30,23,4.748,4.748,4.746,4.746,4
20140901|2014-04-23 16:00,23,4.74,4.74,4.74,4.74,1
20140901|2014-04-23 19:30,24,4.781,4.781,4.779,4.779,2
20140901|2014-04-23 20:30,24,4.78,4.78,4.78,4.78,1
20140901|2014-04-23 21:00,24,4.793,4.794,4.793,4.794,5
20140901|2014-04-24 00:30,24,4.804,4.81,4.804,4.809,35
20140901|2014-04-24 01:30,24,4.814,4.814,4.814,4.814,1
20140901|2014-04-24 02:00,24,4.809,4.81,4.809,4.809,21
20140901|2014-04-24 02:30,24,4.779,4.779,4.779,4.779,1
20140901|2014-04-24 06:00,24,4.78,4.78,4.78,4.78,1
20140901|2014-04-24 06:30,24,4.803,4.803,4.803,4.803,1
20140901|2014-04-24 07:00,24,4.805,4.805,4.786,4.786,2
20140901|2014-04-24 07:30,24,4.792,4.792,4.791,4.791,3
20140901|2014-04-24 08:00,24,4.79,4.79,4.773,4.786,110
20140901|2014-04-24 08:30,24,4.782,4.782,4.773,4.78,130
20140901|2014-04-24 09:00,24,4.784,4.784,4.754,4.76,41
20140901|2014-04-24 09:30,24,4.746,4.795,4.712,4.724,121
20140901|2014-04-24 10:00,24,4.715,4.738,4.701,4.73,244
20140901|2014-04-24 10:30,24,4.723,4.723,4.72,4.721,170
20140901|2014-04-24 11:00,24,4.704,4.708,4.701,4.701,16
20140901|2014-04-24 11:30,24,4.715,4.728,4.715,4.723,46
20140901|2014-04-24 12:00,24,4.717,4.739,4.717,4.739,9
20140901|2014-04-24 12:30,24,4.732,4.754,4.732,4.754,14
20140901|2014-04-24 13:00,24,4.744,4.744,4.727,4.734,8
20140901|2014-04-24 13:30,24,4.731,4.742,4.725,4.725,3
20140901|2014-04-24 14:30,24,4.716,4.717,4.716,4.717,8
20140901|2014-04-24 15:00,24,4.715,4.715,4.71,4.71,22
20140901|2014-04-24 15:30,24,4.707,4.708,4.707,4.707,14
20140901|2014-04-25 00:00,25,4.731,4.731,4.731,4.731,1
20140901|2014-04-25 04:00,25,4.719,4.719,4.719,4.719,3
20140901|2014-04-25 05:00,25,4.722,4.722,4.722,4.722,1
20140901|2014-04-25 05:30,25,4.74,4.74,4.729,4.729,2
20140901|2014-04-25 06:00,25,4.73,4.73,4.708,4.708,7
20140901|2014-04-25 07:00,25,4.728,4.728,4.704,4.709,27
20140901|2014-04-25 07:30,25,4.709,4.714,4.687,4.694,74
20140901|2014-04-25 08:00,25,4.692,4.708,4.69,4.694,115
20140901|2014-04-25 08:30,25,4.692,4.692,4.651,4.653,212
20140901|2014-04-25 09:00,25,4.657,4.672,4.655,4.668,41
20140901|2014-04-25 09:30,25,4.663,4.679,4.66,4.667,64
20140901|2014-04-25 10:00,25,4.667,4.687,4.667,4.675,204
20140901|2014-04-25 10:30,25,4.675,4.675,4.664,4.673,59
20140901|2014-04-25 11:00,25,4.672,4.672,4.668,4.668,5
20140901|2014-04-25 11:30,25,4.667,4.676,4.667,4.675,3
20140901|2014-04-25 12:00,25,4.673,4.679,4.67,4.679,77
20140901|2014-04-25 13:00,25,4.677,4.682,4.653,4.653,142
20140901|2014-04-25 13:30,25,4.66,4.661,4.655,4.656,15
20140901|2014-04-25 14:00,25,4.655,4.655,4.655,4.655,40
20140901|2014-04-25 14:30,25,4.653,4.662,4.653,4.662,2
20140901|2014-04-25 15:00,25,4.663,4.663,4.663,4.663,15
20140901|2014-04-25 15:30,25,4.652,4.652,4.652,4.652,1
20140901|2014-04-27 17:00,28,4.658,4.658,4.658,4.658,2
20140901|2014-04-28 00:00,28,4.669,4.669,4.669,4.669,1
20140901|2014-04-28 01:30,28,4.667,4.667,4.667,4.667,2
20140901|2014-04-28 06:30,28,4.692,4.702,4.692,4.702,7
20140901|2014-04-28 07:00,28,4.702,4.705,4.694,4.696,18
20140901|2014-04-28 07:30,28,4.696,4.73,4.696,4.726,37
20140901|2014-04-28 08:00,28,4.75,4.774,4.74,4.748,358
20140901|2014-04-28 08:30,28,4.753,4.756,4.746,4.756,16
20140901|2014-04-28 09:00,28,4.757,4.759,4.753,4.754,11
20140901|2014-04-28 09:30,28,4.752,4.755,4.752,4.755,11
20140901|2014-04-28 10:00,28,4.753,4.761,4.751,4.755,58
20140901|2014-04-28 10:30,28,4.758,4.76,4.75,4.751,15
20140901|2014-04-28 11:00,28,4.756,4.767,4.756,4.767,59
20140901|2014-04-28 11:30,28,4.763,4.766,4.757,4.762,222
20140901|2014-04-28 12:00,28,4.759,4.767,4.758,4.766,71
20140901|2014-04-28 12:30,28,4.777,4.777,4.773,4.773,102
20140901|2014-04-28 13:00,28,4.779,4.794,4.779,4.779,553
20140901|2014-04-28 13:30,28,4.773,4.773,4.758,4.758,36
20140901|2014-04-28 14:00,28,4.754,4.754,4.754,4.754,1
20140901|2014-04-28 14:30,28,4.766,4.766,4.766,4.766,5
20140901|2014-04-28 15:00,28,4.758,4.759,4.756,4.756,9
20140901|2014-04-28 15:30,28,4.754,4.754,4.749,4.749,5
20140901|2014-04-28 23:30,29,4.763,4.763,4.763,4.763,1
20140901|2014-04-29 02:00,29,4.765,4.765,4.765,4.765,1
20140901|2014-04-29 02:30,29,4.755,4.755,4.755,4.755,1
20140901|2014-04-29 04:30,29,4.757,4.757,4.757,4.757,1
20140901|2014-04-29 06:30,29,4.804,4.804,4.804,4.804,5
20140901|2014-04-29 07:00,29,4.795,4.8,4.783,4.783,7
20140901|2014-04-29 07:30,29,4.744,4.779,4.744,4.776,48
20140901|2014-04-29 08:00,29,4.776,4.776,4.758,4.768,151
20140901|2014-04-29 08:30,29,4.757,4.788,4.757,4.78,22
20140901|2014-04-29 09:00,29,4.783,4.802,4.783,4.796,13
20140901|2014-04-29 09:30,29,4.8,4.8,4.791,4.794,6
20140901|2014-04-29 10:00,29,4.792,4.816,4.792,4.814,87
20140901|2014-04-29 10:30,29,4.813,4.82,4.808,4.808,10
20140901|2014-04-29 11:00,29,4.805,4.81,4.801,4.81,13
20140901|2014-04-29 11:30,29,4.82,4.826,4.813,4.823,124
20140901|2014-04-29 12:00,29,4.805,4.815,4.793,4.794,23
20140901|2014-04-29 12:30,29,4.805,4.819,4.805,4.816,4
20140901|2014-04-29 13:00,29,4.819,4.83,4.81,4.82,143
20140901|2014-04-29 13:30,29,4.819,4.821,4.817,4.817,21
20140901|2014-04-29 14:00,29,4.814,4.821,4.814,4.82,5
20140901|2014-04-29 15:00,29,4.824,4.83,4.823,4.83,20
20140901|2014-04-29 15:30,29,4.822,4.822,4.819,4.819,7
20140901|2014-04-29 23:30,30,4.814,4.814,4.814,4.814,1
20140901|2014-04-30 02:00,30,4.802,4.802,4.802,4.802,1
20140901|2014-04-30 02:30,30,4.791,4.797,4.791,4.797,19
20140901|2014-04-30 06:00,30,4.801,4.807,4.801,4.807,2
20140901|2014-04-30 06:30,30,4.802,4.811,4.802,4.811,5
20140901|2014-04-30 07:00,30,4.809,4.809,4.789,4.789,2
20140901|2014-04-30 07:30,30,4.774,4.774,4.773,4.773,8
20140901|2014-04-30 08:00,30,4.772,4.785,4.757,4.762,102
20140901|2014-04-30 08:30,30,4.76,4.767,4.75,4.764,121
20140901|2014-04-30 09:00,30,4.768,4.768,4.754,4.754,25
20140901|2014-04-30 09:30,30,4.754,4.761,4.748,4.76,84
20140901|2014-04-30 10:00,30,4.765,4.767,4.765,4.767,26
20140901|2014-04-30 10:30,30,4.772,4.772,4.771,4.771,7
20140901|2014-04-30 11:00,30,4.77,4.783,4.77,4.783,23
20140901|2014-04-30 11:30,30,4.783,4.783,4.771,4.773,44
20140901|2014-04-30 12:00,30,4.772,4.832,4.771,4.819,133
20140901|2014-04-30 12:30,30,4.825,4.845,4.823,4.834,132
20140901|2014-04-30 13:00,30,4.833,4.833,4.806,4.82,252
20140901|2014-04-30 13:30,30,4.817,4.817,4.807,4.807,28
20140901|2014-04-30 14:00,30,4.803,4.803,4.8,4.801,6
20140901|2014-04-30 14:30,30,4.802,4.802,4.802,4.802,1
20140901|2014-04-30 15:00,30,4.795,4.797,4.795,4.797,3
20140901|2014-04-30 15:30,30,4.791,4.791,4.791,4.791,4
20140901|2014-04-30 17:00,1,4.801,4.801,4.8,4.8,4
20140901|2014-04-30 22:30,1,4.795,4.795,4.795,4.795,2
20140901|2014-04-30 23:30,1,4.798,4.798,4.798,4.798,1
20140901|2014-05-01 00:00,1,4.817,4.817,4.817,4.817,1
20140901|2014-05-01 01:30,1,4.814,4.814,4.814,4.814,1
20140901|2014-05-01 02:30,1,4.81,4.81,4.81,4.81,9
20140901|2014-05-01 03:30,1,4.815,4.815,4.813,4.815,13
20140901|2014-05-01 04:00,1,4.797,4.797,4.794,4.794,25
20140901|2014-05-01 04:30,1,4.79,4.79,4.787,4.787,55
20140901|2014-05-01 05:00,1,4.785,4.785,4.784,4.785,25
20140901|2014-05-01 05:30,1,4.776,4.78,4.775,4.779,68
20140901|2014-05-01 06:00,1,4.779,4.779,4.767,4.767,58
20140901|2014-05-01 06:30,1,4.774,4.774,4.765,4.769,115
20140901|2014-05-01 07:00,1,4.762,4.768,4.762,4.765,11
20140901|2014-05-01 07:30,1,4.769,4.769,4.765,4.766,6
20140901|2014-05-01 08:00,1,4.767,4.799,4.763,4.798,59
20140901|2014-05-01 08:30,1,4.796,4.797,4.784,4.788,24
20140901|2014-05-01 09:00,1,4.792,4.803,4.773,4.773,50
20140901|2014-05-01 09:30,1,4.732,4.758,4.723,4.746,115
20140901|2014-05-01 10:00,1,4.743,4.751,4.728,4.728,64
20140901|2014-05-01 10:30,1,4.73,4.748,4.728,4.732,25
20140901|2014-05-01 11:00,1,4.733,4.745,4.729,4.729,66
20140901|2014-05-01 11:30,1,4.732,4.744,4.726,4.728,33
20140901|2014-05-01 12:00,1,4.726,4.74,4.715,4.734,45
20140901|2014-05-01 12:30,1,4.732,4.743,4.73,4.738,27
20140901|2014-05-01 13:00,1,4.739,4.748,4.719,4.721,215
20140901|2014-05-01 13:30,1,4.719,4.721,4.714,4.72,63
20140901|2014-05-01 14:00,1,4.717,4.718,4.715,4.716,5
20140901|2014-05-01 14:30,1,4.717,4.72,4.715,4.717,10
20140901|2014-05-01 15:00,1,4.718,4.723,4.717,4.721,7
20140901|2014-05-01 15:30,1,4.722,4.731,4.722,4.73,19
20140901|2014-05-01 16:00,1,4.734,4.734,4.734,4.734,1
20140901|2014-05-01 23:30,2,4.724,4.724,4.724,4.724,1
20140901|2014-05-02 04:00,2,4.76,4.76,4.76,4.76,1
20140901|2014-05-02 04:30,2,4.76,4.76,4.76,4.76,1
20140901|2014-05-02 06:00,2,4.751,4.751,4.739,4.751,5
20140901|2014-05-02 06:30,2,4.74,4.74,4.723,4.723,3
20140901|2014-05-02 07:00,2,4.706,4.724,4.706,4.724,3
20140901|2014-05-02 07:30,2,4.723,4.723,4.72,4.72,12
20140901|2014-05-02 08:00,2,4.708,4.755,4.703,4.745,179
20140901|2014-05-02 08:30,2,4.746,4.746,4.717,4.717,24
20140901|2014-05-02 09:00,2,4.715,4.715,4.707,4.708,33
20140901|2014-05-02 09:30,2,4.706,4.706,4.691,4.691,10
20140901|2014-05-02 10:00,2,4.699,4.71,4.695,4.702,18
20140901|2014-05-02 10:30,2,4.692,4.704,4.692,4.703,13
20140901|2014-05-02 11:00,2,4.709,4.709,4.701,4.701,21
20140901|2014-05-02 11:30,2,4.702,4.707,4.698,4.698,38
20140901|2014-05-02 12:00,2,4.688,4.692,4.688,4.692,65
20140901|2014-05-02 12:30,2,4.69,4.69,4.69,4.69,7
20140901|2014-05-02 13:00,2,4.688,4.688,4.677,4.679,32
20140901|2014-05-02 13:30,2,4.677,4.681,4.677,4.678,26
20140901|2014-05-02 14:00,2,4.688,4.688,4.688,4.688,1
20140901|2014-05-02 14:30,2,4.691,4.692,4.691,4.692,9
20140901|2014-05-02 15:00,2,4.694,4.694,4.692,4.692,3
20140901|2014-05-02 16:00,2,4.69,4.69,4.69,4.69,1
20140901|2014-05-04 17:00,5,4.767,4.767,4.711,4.714,19
20140901|2014-05-04 18:00,5,4.69,4.69,4.689,4.689,8
20140901|2014-05-05 01:30,5,4.689,4.689,4.689,4.689,1
20140901|2014-05-05 03:30,5,4.676,4.676,4.674,4.674,2
20140901|2014-05-05 06:30,5,4.704,4.705,4.704,4.705,7
20140901|2014-05-05 07:00,5,4.706,4.706,4.706,4.706,10
20140901|2014-05-05 08:00,5,4.725,4.726,4.685,4.706,323
20140901|2014-05-05 08:30,5,4.71,4.718,4.709,4.717,18
20140901|2014-05-05 09:00,5,4.713,4.724,4.713,4.724,8
20140901|2014-05-05 09:30,5,4.715,4.723,4.709,4.712,8
20140901|2014-05-05 10:00,5,4.72,4.72,4.694,4.707,189
20140901|2014-05-05 10:30,5,4.714,4.714,4.704,4.708,4
20140901|2014-05-05 11:00,5,4.712,4.712,4.712,4.712,1
20140901|2014-05-05 11:30,5,4.709,4.709,4.695,4.698,39
20140901|2014-05-05 12:00,5,4.697,4.701,4.692,4.692,39
20140901|2014-05-05 12:30,5,4.694,4.694,4.684,4.684,72
20140901|2014-05-05 13:00,5,4.686,4.689,4.686,4.686,37
20140901|2014-05-05 13:30,5,4.692,4.694,4.692,4.694,5
20140901|2014-05-05 14:00,5,4.692,4.692,4.692,4.692,3
20140901|2014-05-05 15:00,5,4.692,4.7,4.692,4.7,2
20140901|2014-05-06 01:00,6,4.714,4.714,4.714,4.714,1
20140901|2014-05-06 03:30,6,4.713,4.713,4.713,4.713,1
20140901|2014-05-06 06:30,6,4.721,4.721,4.712,4.712,4
20140901|2014-05-06 07:30,6,4.721,4.735,4.721,4.732,3
20140901|2014-05-06 08:00,6,4.733,4.764,4.731,4.764,94
20140901|2014-05-06 08:30,6,4.763,4.775,4.754,4.755,117
20140901|2014-05-06 09:00,6,4.761,4.772,4.757,4.757,113
20140901|2014-05-06 09:30,6,4.758,4.759,4.75,4.756,28
20140901|2014-05-06 10:00,6,4.759,4.759,4.753,4.758,40
20140901|2014-05-06 10:30,6,4.763,4.767,4.761,4.764,28
20140901|2014-05-06 11:00,6,4.763,4.77,4.76,4.769,37
20140901|2014-05-06 11:30,6,4.768,4.788,4.768,4.782,222
20140901|2014-05-06 12:00,6,4.785,4.788,4.775,4.787,79
20140901|2014-05-06 12:30,6,4.789,4.79,4.782,4.783,64
20140901|2014-05-06 13:00,6,4.782,4.79,4.777,4.79,128
20140901|2014-05-06 13:30,6,4.789,4.791,4.774,4.783,84
20140901|2014-05-06 14:00,6,4.78,4.785,4.78,4.785,28
20140901|2014-05-06 15:00,6,4.79,4.79,4.776,4.776,20
20140901|2014-05-06 15:30,6,4.779,4.779,4.775,4.775,9
20140901|2014-05-06 16:00,6,4.775,4.775,4.772,4.772,31
20140901|2014-05-06 17:00,7,4.772,4.774,4.772,4.774,11
20140901|2014-05-06 17:30,7,4.776,4.776,4.776,4.776,1
20140901|2014-05-06 18:30,7,4.771,4.771,4.771,4.771,3
20140901|2014-05-06 19:00,7,4.772,4.774,4.77,4.771,6
20140901|2014-05-06 19:30,7,4.77,4.77,4.77,4.77,2
20140901|2014-05-06 22:00,7,4.767,4.767,4.767,4.767,5
20140901|2014-05-06 23:00,7,4.786,4.786,4.786,4.786,1
20140901|2014-05-07 05:00,7,4.778,4.778,4.778,4.778,1
20140901|2014-05-07 06:00,7,4.775,4.785,4.775,4.785,4
20140901|2014-05-07 06:30,7,4.774,4.774,4.769,4.769,2
20140901|2014-05-07 07:00,7,4.774,4.791,4.774,4.791,12
20140901|2014-05-07 07:30,7,4.799,4.811,4.799,4.801,48
20140901|2014-05-07 08:00,7,4.798,4.798,4.765,4.775,103
20140901|2014-05-07 08:30,7,4.772,4.772,4.758,4.761,32
20140901|2014-05-07 09:00,7,4.758,4.765,4.758,4.764,23
20140901|2014-05-07 09:30,7,4.76,4.768,4.76,4.768,5
20140901|2014-05-07 10:00,7,4.764,4.764,4.734,4.734,76
20140901|2014-05-07 10:30,7,4.728,4.741,4.726,4.741,19
20140901|2014-05-07 11:00,7,4.736,4.736,4.736,4.736,1
20140901|2014-05-07 11:30,7,4.73,4.73,4.72,4.721,21
20140901|2014-05-07 12:00,7,4.72,4.72,4.7,4.71,33
20140901|2014-05-07 12:30,7,4.71,4.721,4.71,4.717,30
20140901|2014-05-07 13:00,7,4.723,4.728,4.712,4.726,480
20140901|2014-05-07 13:30,7,4.728,4.728,4.723,4.724,8
20140901|2014-05-07 14:00,7,4.728,4.728,4.728,4.728,1
20140901|2014-05-07 14:30,7,4.725,4.725,4.723,4.723,6
20140901|2014-05-07 15:00,7,4.729,4.732,4.729,4.732,9
20140901|2014-05-07 23:30,8,4.721,4.721,4.721,4.721,1
20140901|2014-05-08 04:00,8,4.724,4.724,4.724,4.724,1
20140901|2014-05-08 05:00,8,4.71,4.71,4.71,4.71,4
20140901|2014-05-08 06:00,8,4.716,4.716,4.716,4.716,2
20140901|2014-05-08 06:30,8,4.733,4.733,4.733,4.733,1
20140901|2014-05-08 07:00,8,4.7,4.706,4.7,4.706,2
20140901|2014-05-08 07:30,8,4.708,4.708,4.708,4.708,2
20140901|2014-05-08 08:00,8,4.701,4.708,4.689,4.697,57
20140901|2014-05-08 08:30,8,4.697,4.697,4.672,4.672,47
20140901|2014-05-08 09:00,8,4.677,4.678,4.66,4.669,54
20140901|2014-05-08 09:30,8,4.672,4.672,4.581,4.581,300
20140901|2014-05-08 10:00,8,4.588,4.588,4.572,4.584,249
20140901|2014-05-08 10:30,8,4.584,4.592,4.584,4.588,38
20140901|2014-05-08 11:00,8,4.588,4.59,4.577,4.577,11
20140901|2014-05-08 11:30,8,4.577,4.577,4.558,4.564,301
20140901|2014-05-08 12:00,8,4.563,4.572,4.56,4.569,72
20140901|2014-05-08 12:30,8,4.569,4.57,4.568,4.568,100
20140901|2014-05-08 13:00,8,4.566,4.566,4.546,4.552,399
20140901|2014-05-08 13:30,8,4.557,4.564,4.557,4.56,66
20140901|2014-05-08 14:00,8,4.557,4.561,4.557,4.561,2
20140901|2014-05-08 14:30,8,4.559,4.559,4.559,4.559,3
20140901|2014-05-08 15:00,8,4.563,4.568,4.563,4.568,38
20140901|2014-05-08 15:30,8,4.565,4.569,4.563,4.569,23
20140901|2014-05-08 17:00,9,4.572,4.572,4.569,4.569,2
20140901|2014-05-08 17:30,9,4.57,4.57,4.57,4.57,1
20140901|2014-05-08 19:00,9,4.558,4.558,4.557,4.557,3
20140901|2014-05-08 19:30,9,4.555,4.557,4.553,4.553,22
20140901|2014-05-08 20:00,9,4.563,4.563,4.555,4.555,18
20140901|2014-05-08 20:30,9,4.553,4.56,4.552,4.56,8
20140901|2014-05-08 21:00,9,4.547,4.547,4.547,4.547,1
20140901|2014-05-08 21:30,9,4.546,4.546,4.546,4.546,2
20140901|2014-05-08 23:30,9,4.548,4.548,4.548,4.548,1
20140901|2014-05-09 02:00,9,4.543,4.543,4.543,4.543,3
20140901|2014-05-09 03:00,9,4.541,4.541,4.54,4.54,2
20140901|2014-05-09 04:00,9,4.546,4.546,4.546,4.546,1
20140901|2014-05-09 05:00,9,4.544,4.55,4.544,4.55,2
20140901|2014-05-09 05:30,9,4.562,4.563,4.562,4.563,15
20140901|2014-05-09 06:00,9,4.574,4.574,4.573,4.573,2
20140901|2014-05-09 06:30,9,4.557,4.557,4.553,4.553,5
20140901|2014-05-09 07:00,9,4.553,4.557,4.553,4.557,9
20140901|2014-05-09 07:30,9,4.542,4.542,4.537,4.537,5
20140901|2014-05-09 08:00,9,4.539,4.548,4.523,4.523,134
20140901|2014-05-09 08:30,9,4.525,4.525,4.495,4.511,274
20140901|2014-05-09 09:00,9,4.509,4.521,4.505,4.519,154
20140901|2014-05-09 09:30,9,4.514,4.519,4.512,4.515,35
20140901|2014-05-09 10:00,9,4.511,4.515,4.497,4.5,175
20140901|2014-05-09 10:30,9,4.5,4.505,4.495,4.5,145
20140901|2014-05-09 11:00,9,4.5,4.507,4.5,4.5,94
20140901|2014-05-09 11:30,9,4.499,4.5,4.487,4.487,206
20140901|2014-05-09 12:00,9,4.487,4.488,4.486,4.486,61
20140901|2014-05-09 12:30,9,4.486,4.492,4.48,4.492,37
20140901|2014-05-09 13:00,9,4.486,4.51,4.486,4.509,118
20140901|2014-05-09 13:30,9,4.508,4.508,4.503,4.503,92
20140901|2014-05-09 14:00,9,4.502,4.504,4.502,4.504,8
20140901|2014-05-09 14:30,9,4.506,4.506,4.504,4.506,13
20140901|2014-05-09 15:00,9,4.508,4.508,4.508,4.508,2
20140901|2014-05-09 15:30,9,4.511,4.512,4.511,4.512,25
20140901|2014-05-12 01:00,12,4.478,4.478,4.478,4.478,4
20140901|2014-05-12 01:30,12,4.46,4.46,4.439,4.442,5
20140901|2014-05-12 02:30,12,4.452,4.452,4.452,4.452,1
20140901|2014-05-12 04:30,12,4.45,4.45,4.45,4.45,2
20140901|2014-05-12 05:00,12,4.454,4.454,4.454,4.454,1
20140901|2014-05-12 05:30,12,4.464,4.464,4.463,4.463,26
20140901|2014-05-12 06:00,12,4.453,4.453,4.453,4.453,86
20140901|2014-05-12 06:30,12,4.464,4.464,4.459,4.459,31
20140901|2014-05-12 07:00,12,4.464,4.464,4.458,4.461,160
20140901|2014-05-12 07:30,12,4.464,4.47,4.463,4.464,511
20140901|2014-05-12 08:00,12,4.464,4.47,4.43,4.435,811
20140901|2014-05-12 08:30,12,4.435,4.443,4.428,4.443,119
20140901|2014-05-12 09:00,12,4.442,4.449,4.437,4.447,38
20140901|2014-05-12 09:30,12,4.448,4.451,4.44,4.451,88
20140901|2014-05-12 10:00,12,4.448,4.448,4.437,4.438,207
20140901|2014-05-12 10:30,12,4.438,4.443,4.429,4.431,61
20140901|2014-05-12 11:00,12,4.431,4.431,4.419,4.421,15
20140901|2014-05-12 11:30,12,4.421,4.422,4.416,4.419,31
20140901|2014-05-12 12:00,12,4.421,4.421,4.417,4.419,158
20140901|2014-05-12 12:30,12,4.42,4.43,4.418,4.43,128
20140901|2014-05-12 13:00,12,4.428,4.435,4.406,4.409,128
20140901|2014-05-12 13:30,12,4.411,4.413,4.411,4.413,38
20140901|2014-05-12 14:00,12,4.412,4.412,4.412,4.412,1
20140901|2014-05-12 14:30,12,4.41,4.41,4.403,4.403,29
20140901|2014-05-12 15:00,12,4.403,4.403,4.393,4.394,263
20140901|2014-05-12 15:30,12,4.391,4.391,4.385,4.388,9
20140901|2014-05-12 16:00,12,4.38,4.38,4.379,4.379,3
20140901|2014-05-12 18:30,13,4.385,4.385,4.385,4.385,2
20140901|2014-05-12 20:30,13,4.387,4.387,4.387,4.387,1
20140901|2014-05-12 23:00,13,4.381,4.381,4.381,4.381,1
20140901|2014-05-12 23:30,13,4.385,4.385,4.385,4.385,1
20140901|2014-05-13 00:30,13,4.391,4.403,4.391,4.403,5
20140901|2014-05-13 02:30,13,4.404,4.404,4.404,4.404,1
20140901|2014-05-13 03:30,13,4.403,4.403,4.401,4.401,3
20140901|2014-05-13 04:30,13,4.409,4.409,4.409,4.409,1
20140901|2014-05-13 05:00,13,4.403,4.403,4.403,4.403,1
20140901|2014-05-13 06:00,13,4.424,4.434,4.424,4.434,13
20140901|2014-05-13 06:30,13,4.439,4.439,4.434,4.438,18
20140901|2014-05-13 07:00,13,4.426,4.432,4.42,4.432,22
20140901|2014-05-13 07:30,13,4.434,4.435,4.411,4.413,82
20140901|2014-05-13 08:00,13,4.41,4.41,4.394,4.402,98
20140901|2014-05-13 08:30,13,4.4,4.41,4.396,4.409,38
20140901|2014-05-13 09:00,13,4.406,4.409,4.394,4.399,43
20140901|2014-05-13 09:30,13,4.4,4.403,4.398,4.403,53
20140901|2014-05-13 10:00,13,4.404,4.404,4.385,4.385,140
20140901|2014-05-13 10:30,13,4.383,4.384,4.364,4.364,54
20140901|2014-05-13 11:00,13,4.364,4.372,4.354,4.372,24
20140901|2014-05-13 11:30,13,4.36,4.378,4.355,4.375,46
20140901|2014-05-13 12:00,13,4.372,4.372,4.34,4.343,155
20140901|2014-05-13 12:30,13,4.343,4.346,4.337,4.345,37
20140901|2014-05-13 13:00,13,4.341,4.343,4.326,4.335,422
20140901|2014-05-13 13:30,13,4.337,4.339,4.337,4.339,9
20140901|2014-05-13 14:00,13,4.335,4.336,4.335,4.336,26
20140901|2014-05-13 14:30,13,4.344,4.346,4.343,4.343,55
20140901|2014-05-13 15:00,13,4.343,4.346,4.343,4.346,31
20140901|2014-05-13 15:30,13,4.352,4.352,4.352,4.352,1
20140901|2014-05-13 17:00,14,4.347,4.347,4.347,4.347,1
20140901|2014-05-13 18:30,14,4.345,4.345,4.345,4.345,1
20140901|2014-05-13 22:00,14,4.334,4.334,4.334,4.334,10
20140901|2014-05-14 01:00,14,4.341,4.341,4.341,4.341,1
20140901|2014-05-14 05:30,14,4.357,4.357,4.357,4.357,1
20140901|2014-05-14 06:00,14,4.361,4.363,4.359,4.362,23
20140901|2014-05-14 06:30,14,4.366,4.366,4.366,4.366,1
20140901|2014-05-14 07:00,14,4.367,4.371,4.367,4.369,13
20140901|2014-05-14 07:30,14,4.357,4.371,4.357,4.364,22
20140901|2014-05-14 08:00,14,4.371,4.372,4.348,4.353,62
20140901|2014-05-14 08:30,14,4.353,4.371,4.352,4.371,151
20140901|2014-05-14 09:00,14,4.371,4.375,4.354,4.363,65
20140901|2014-05-14 09:30,14,4.361,4.371,4.356,4.358,38
20140901|2014-05-14 10:00,14,4.355,4.355,4.324,4.336,122
20140901|2014-05-14 10:30,14,4.337,4.349,4.332,4.333,41
20140901|2014-05-14 11:00,14,4.336,4.352,4.335,4.341,19
20140901|2014-05-14 11:30,14,4.344,4.344,4.334,4.335,7
20140901|2014-05-14 12:00,14,4.335,4.339,4.327,4.33,136
20140901|2014-05-14 12:30,14,4.33,4.33,4.316,4.325,131
20140901|2014-05-14 13:00,14,4.32,4.351,4.32,4.348,175
20140901|2014-05-14 13:30,14,4.352,4.357,4.352,4.356,22
20140901|2014-05-14 14:00,14,4.358,4.358,4.358,4.358,2
20140901|2014-05-14 14:30,14,4.357,4.36,4.357,4.36,8
20140901|2014-05-14 15:00,14,4.357,4.358,4.356,4.357,20
20140901|2014-05-14 15:30,14,4.355,4.358,4.355,4.356,21
20140901|2014-05-14 16:00,14,4.353,4.353,4.352,4.352,10
20140901|2014-05-14 17:00,15,4.362,4.362,4.339,4.34,20
20140901|2014-05-14 17:30,15,4.339,4.34,4.337,4.337,13
20140901|2014-05-14 19:00,15,4.338,4.338,4.334,4.334,8
20140901|2014-05-14 19:30,15,4.331,4.332,4.33,4.331,5
20140901|2014-05-14 20:00,15,4.33,4.333,4.33,4.333,20
20140901|2014-05-14 20:30,15,4.33,4.334,4.33,4.334,5
20140901|2014-05-14 21:00,15,4.326,4.326,4.326,4.326,5
20140901|2014-05-14 21:30,15,4.326,4.326,4.325,4.325,3
20140901|2014-05-14 22:00,15,4.324,4.324,4.323,4.323,6
20140901|2014-05-14 22:30,15,4.323,4.33,4.323,4.327,25
20140901|2014-05-14 23:30,15,4.324,4.324,4.324,4.324,1
20140901|2014-05-15 02:30,15,4.32,4.32,4.32,4.32,1
20140901|2014-05-15 03:00,15,4.324,4.324,4.32,4.32,3
20140901|2014-05-15 05:00,15,4.31,4.31,4.308,4.308,14
20140901|2014-05-15 06:00,15,4.321,4.321,4.321,4.321,1
20140901|2014-05-15 07:00,15,4.335,4.335,4.325,4.325,6
20140901|2014-05-15 07:30,15,4.326,4.326,4.313,4.325,33
20140901|2014-05-15 08:00,15,4.322,4.331,4.315,4.331,543
20140901|2014-05-15 08:30,15,4.333,4.335,4.321,4.323,58
20140901|2014-05-15 09:00,15,4.324,4.336,4.311,4.336,248
20140901|2014-05-15 09:30,15,4.3,4.476,4.264,4.475,383
20140901|2014-05-15 10:00,15,4.48,4.48,4.453,4.455,182
20140901|2014-05-15 10:30,15,4.455,4.473,4.455,4.469,515
20140901|2014-05-15 11:00,15,4.463,4.466,4.457,4.457,12
20140901|2014-05-15 11:30,15,4.461,4.465,4.455,4.46,60
20140901|2014-05-15 12:00,15,4.459,4.463,4.459,4.463,6
20140901|2014-05-15 12:30,15,4.457,4.461,4.451,4.452,37
20140901|2014-05-15 13:00,15,4.45,4.456,4.435,4.435,46
20140901|2014-05-15 13:30,15,4.435,4.438,4.428,4.428,27
20140901|2014-05-15 14:00,15,4.422,4.423,4.422,4.423,2
20140901|2014-05-15 14:30,15,4.419,4.421,4.416,4.416,21
20140901|2014-05-15 15:00,15,4.418,4.418,4.416,4.417,16
20140901|2014-05-15 19:30,16,4.42,4.42,4.42,4.42,1
20140901|2014-05-15 21:30,16,4.416,4.416,4.416,4.416,1
20140901|2014-05-15 23:30,16,4.424,4.424,4.421,4.421,3
20140901|2014-05-16 05:30,16,4.409,4.415,4.408,4.415,20
20140901|2014-05-16 06:00,16,4.409,4.409,4.409,4.409,1
20140901|2014-05-16 06:30,16,4.413,4.413,4.413,4.413,10
20140901|2014-05-16 07:00,16,4.413,4.413,4.402,4.402,29
20140901|2014-05-16 07:30,16,4.395,4.408,4.395,4.402,91
20140901|2014-05-16 08:00,16,4.4,4.402,4.393,4.394,89
20140901|2014-05-16 08:30,16,4.392,4.417,4.392,4.411,98
20140901|2014-05-16 09:00,16,4.412,4.42,4.408,4.413,33
20140901|2014-05-16 09:30,16,4.411,4.411,4.398,4.402,45
20140901|2014-05-16 10:00,16,4.402,4.406,4.398,4.404,56
20140901|2014-05-16 10:30,16,4.405,4.413,4.4,4.413,57
20140901|2014-05-16 11:00,16,4.41,4.418,4.41,4.413,88
20140901|2014-05-16 11:30,16,4.413,4.418,4.412,4.415,19
20140901|2014-05-16 12:00,16,4.415,4.415,4.399,4.4,169
20140901|2014-05-16 12:30,16,4.401,4.404,4.396,4.404,141
20140901|2014-05-16 13:00,16,4.401,4.401,4.384,4.388,70
20140901|2014-05-16 13:30,16,4.392,4.393,4.392,4.392,15
20140901|2014-05-16 14:00,16,4.392,4.392,4.387,4.387,23
20140901|2014-05-16 14:30,16,4.391,4.391,4.386,4.388,15
20140901|2014-05-16 15:00,16,4.388,4.388,4.388,4.388,7
20140901|2014-05-18 17:00,19,4.38,4.38,4.369,4.376,23
20140901|2014-05-18 21:00,19,4.384,4.385,4.384,4.384,4
20140901|2014-05-18 22:00,19,4.389,4.401,4.389,4.39,75
20140901|2014-05-18 23:30,19,4.392,4.393,4.392,4.393,2
20140901|2014-05-19 00:00,19,4.386,4.386,4.386,4.386,3
20140901|2014-05-19 01:00,19,4.398,4.4,4.398,4.4,17
20140901|2014-05-19 03:00,19,4.414,4.416,4.411,4.412,30
20140901|2014-05-19 05:00,19,4.426,4.426,4.425,4.425,2
20140901|2014-05-19 06:00,19,4.423,4.439,4.422,4.439,5
20140901|2014-05-19 06:30,19,4.431,4.434,4.423,4.425,11
20140901|2014-05-19 07:00,19,4.436,4.44,4.431,4.431,14
20140901|2014-05-19 07:30,19,4.436,4.461,4.426,4.457,49
20140901|2014-05-19 08:00,19,4.456,4.456,4.44,4.442,165
20140901|2014-05-19 08:30,19,4.447,4.453,4.443,4.453,65
20140901|2014-05-19 09:00,19,4.449,4.451,4.442,4.451,15
20140901|2014-05-19 09:30,19,4.451,4.472,4.45,4.468,199
20140901|2014-05-19 10:00,19,4.471,4.484,4.47,4.48,41
20140901|2014-05-19 10:30,19,4.48,4.481,4.469,4.469,16
20140901|2014-05-19 11:00,19,4.477,4.481,4.472,4.472,38
20140901|2014-05-19 11:30,19,4.472,4.475,4.471,4.475,29
20140901|2014-05-19 12:00,19,4.477,4.477,4.472,4.472,18
20140901|2014-05-19 12:30,19,4.466,4.466,4.456,4.462,46
20140901|2014-05-19 13:00,19,4.451,4.454,4.429,4.43,71
20140901|2014-05-19 13:30,19,4.43,4.439,4.427,4.439,155
20140901|2014-05-19 14:00,19,4.438,4.445,4.438,4.445,72
20140901|2014-05-19 14:30,19,4.44,4.44,4.439,4.439,17
20140901|2014-05-19 15:00,19,4.44,4.442,4.44,4.442,2
20140901|2014-05-20 01:00,20,4.443,4.443,4.437,4.437,2
20140901|2014-05-20 03:00,20,4.404,4.404,4.404,4.404,1
20140901|2014-05-20 03:30,20,4.402,4.402,4.402,4.402,1
20140901|2014-05-20 05:00,20,4.41,4.41,4.41,4.41,1
20140901|2014-05-20 05:30,20,4.415,4.415,4.415,4.415,1
20140901|2014-05-20 06:00,20,4.424,4.424,4.424,4.424,1
20140901|2014-05-20 06:30,20,4.423,4.448,4.423,4.448,2
20140901|2014-05-20 07:00,20,4.453,4.468,4.453,4.468,15
20140901|2014-05-20 07:30,20,4.462,4.462,4.455,4.46,6
20140901|2014-05-20 08:00,20,4.464,4.464,4.449,4.451,103
20140901|2014-05-20 08:30,20,4.458,4.477,4.454,4.471,64
20140901|2014-05-20 09:00,20,4.473,4.488,4.473,4.485,73
20140901|2014-05-20 09:30,20,4.484,4.492,4.48,4.487,39
20140901|2014-05-20 10:00,20,4.491,4.497,4.491,4.493,85
20140901|2014-05-20 10:30,20,4.492,4.523,4.492,4.512,162
20140901|2014-05-20 11:00,20,4.512,4.513,4.505,4.51,38
20140901|2014-05-20 11:30,20,4.509,4.509,4.497,4.499,19
20140901|2014-05-20 12:00,20,4.507,4.514,4.499,4.507,674
20140901|2014-05-20 12:30,20,4.51,4.512,4.486,4.486,36
20140901|2014-05-20 13:00,20,4.49,4.513,4.49,4.504,1599
20140901|2014-05-20 13:30,20,4.504,4.504,4.493,4.494,151
20140901|2014-05-20 14:30,20,4.5,4.5,4.5,4.5,1
20140901|2014-05-20 15:00,20,4.498,4.498,4.496,4.497,20
20140901|2014-05-20 15:30,20,4.492,4.492,4.492,4.492,3
20140901|2014-05-20 16:00,20,4.493,4.493,4.493,4.493,3
20140901|2014-05-20 17:00,21,4.485,4.485,4.484,4.484,3
20140901|2014-05-20 18:00,21,4.493,4.493,4.493,4.493,3
20140901|2014-05-20 18:30,21,4.487,4.487,4.487,4.487,1
20140901|2014-05-20 20:00,21,4.484,4.484,4.484,4.484,5
20140901|2014-05-20 23:30,21,4.485,4.485,4.485,4.485,1
20140901|2014-05-21 01:00,21,4.483,4.483,4.483,4.483,1
20140901|2014-05-21 01:30,21,4.48,4.48,4.48,4.48,1
20140901|2014-05-21 03:30,21,4.496,4.496,4.496,4.496,1
20140901|2014-05-21 05:00,21,4.501,4.502,4.495,4.495,6
20140901|2014-05-21 06:00,21,4.471,4.509,4.471,4.509,15
20140901|2014-05-21 07:00,21,4.519,4.522,4.513,4.513,8
20140901|2014-05-21 07:30,21,4.524,4.524,4.501,4.518,12
20140901|2014-05-21 08:00,21,4.502,4.502,4.471,4.484,185
20140901|2014-05-21 08:30,21,4.483,4.492,4.474,4.475,103
20140901|2014-05-21 09:00,21,4.477,4.495,4.474,4.489,52
20140901|2014-05-21 09:30,21,4.49,4.493,4.486,4.49,97
20140901|2014-05-21 10:00,21,4.491,4.495,4.486,4.492,60
20140901|2014-05-21 10:30,21,4.497,4.497,4.485,4.488,79
20140901|2014-05-21 11:00,21,4.487,4.488,4.461,4.465,63
20140901|2014-05-21 11:30,21,4.466,4.478,4.466,4.47,48
20140901|2014-05-21 12:00,21,4.46,4.46,4.443,4.447,57
20140901|2014-05-21 12:30,21,4.443,4.455,4.441,4.447,24
20140901|2014-05-21 13:00,21,4.442,4.446,4.425,4.433,731
20140901|2014-05-21 13:30,21,4.433,4.433,4.425,4.431,18
20140901|2014-05-21 14:00,21,4.436,4.436,4.435,4.436,16
20140901|2014-05-21 14:30,21,4.436,4.436,4.435,4.435,6
20140901|2014-05-21 15:00,21,4.437,4.437,4.437,4.437,2
20140901|2014-05-21 23:30,22,4.438,4.438,4.438,4.438,1
20140901|2014-05-22 00:30,22,4.438,4.438,4.438,4.438,1
20140901|2014-05-22 01:00,22,4.441,4.441,4.441,4.441,1
20140901|2014-05-22 02:30,22,4.447,4.447,4.447,4.447,1
20140901|2014-05-22 06:00,22,4.452,4.452,4.452,4.452,3
20140901|2014-05-22 07:00,22,4.436,4.436,4.436,4.436,1
20140901|2014-05-22 07:30,22,4.419,4.425,4.414,4.422,43
20140901|2014-05-22 08:00,22,4.428,4.428,4.413,4.42,169
20140901|2014-05-22 08:30,22,4.421,4.421,4.392,4.399,100
20140901|2014-05-22 09:00,22,4.397,4.444,4.395,4.444,93
20140901|2014-05-22 09:30,22,4.44,4.44,4.336,4.351,178
20140901|2014-05-22 10:00,22,4.345,4.351,4.34,4.351,28
20140901|2014-05-22 10:30,22,4.354,4.356,4.346,4.349,7
20140901|2014-05-22 11:00,22,4.347,4.347,4.334,4.342,38
20140901|2014-05-22 11:30,22,4.345,4.345,4.331,4.333,137
20140901|2014-05-22 12:00,22,4.33,4.332,4.318,4.328,45
20140901|2014-05-22 12:30,22,4.322,4.33,4.312,4.329,68
20140901|2014-05-22 13:00,22,4.323,4.334,4.313,4.317,230
20140901|2014-05-22 13:30,22,4.317,4.317,4.308,4.316,11
20140901|2014-05-22 14:00,22,4.32,4.331,4.32,4.329,38
20140901|2014-05-22 14:30,22,4.331,4.333,4.33,4.33,12
20140901|2014-05-22 15:00,22,4.331,4.332,4.329,4.332,17
20140901|2014-05-22 15:30,22,4.328,4.338,4.327,4.338,20
20140901|2014-05-22 16:00,22,4.336,4.338,4.334,4.338,10
20140901|2014-05-22 17:00,23,4.33,4.339,4.33,4.339,3
20140901|2014-05-22 17:30,23,4.339,4.339,4.327,4.332,11
20140901|2014-05-22 18:00,23,4.333,4.335,4.33,4.335,4
20140901|2014-05-22 19:30,23,4.334,4.339,4.332,4.339,4
20140901|2014-05-22 21:00,23,4.339,4.339,4.339,4.339,2
20140901|2014-05-22 21:30,23,4.328,4.328,4.328,4.328,12
20140901|2014-05-22 22:00,23,4.328,4.328,4.328,4.328,2
20140901|2014-05-22 22:30,23,4.328,4.328,4.328,4.328,18
20140901|2014-05-22 23:00,23,4.328,4.328,4.328,4.328,1
20140901|2014-05-23 00:00,23,4.323,4.323,4.321,4.321,2
20140901|2014-05-23 00:30,23,4.328,4.328,4.328,4.328,12
20140901|2014-05-23 01:00,23,4.326,4.331,4.326,4.331,13
20140901|2014-05-23 02:00,23,4.334,4.334,4.334,4.334,1
20140901|2014-05-23 03:30,23,4.337,4.337,4.336,4.337,15
20140901|2014-05-23 04:00,23,4.337,4.337,4.334,4.336,15
20140901|2014-05-23 04:30,23,4.337,4.337,4.337,4.337,14
20140901|2014-05-23 05:00,23,4.333,4.341,4.333,4.341,9
20140901|2014-05-23 05:30,23,4.338,4.341,4.338,4.341,3
20140901|2014-05-23 06:00,23,4.34,4.343,4.337,4.337,53
20140901|2014-05-23 06:30,23,4.337,4.34,4.325,4.328,95
20140901|2014-05-23 07:00,23,4.323,4.343,4.321,4.343,78
20140901|2014-05-23 07:30,23,4.343,4.358,4.336,4.357,162
20140901|2014-05-23 08:00,23,4.358,4.358,4.345,4.354,344
20140901|2014-05-23 08:30,23,4.356,4.357,4.332,4.344,136
20140901|2014-05-23 09:00,23,4.342,4.347,4.323,4.327,259
20140901|2014-05-23 09:30,23,4.332,4.35,4.332,4.35,58
20140901|2014-05-23 10:00,23,4.345,4.352,4.337,4.342,15
20140901|2014-05-23 10:30,23,4.346,4.351,4.343,4.351,12
20140901|2014-05-23 11:00,23,4.351,4.351,4.339,4.339,35
20140901|2014-05-23 11:30,23,4.341,4.344,4.336,4.344,56
20140901|2014-05-23 12:00,23,4.345,4.35,4.34,4.35,81
20140901|2014-05-23 12:30,23,4.351,4.353,4.345,4.35,76
20140901|2014-05-23 13:00,23,4.35,4.364,4.346,4.36,650
20140901|2014-05-23 13:30,23,4.359,4.365,4.358,4.358,337
20140901|2014-05-23 14:00,23,4.359,4.362,4.353,4.355,12
20140901|2014-05-23 14:30,23,4.36,4.362,4.36,4.362,6
20140901|2014-05-23 15:00,23,4.357,4.357,4.353,4.357,8
20140901|2014-05-23 15:30,23,4.359,4.362,4.359,4.362,9
20140901|2014-05-26 05:30,27,4.348,4.348,4.348,4.348,1
20140901|2014-05-26 06:00,27,4.349,4.349,4.349,4.349,1
20140901|2014-05-26 08:00,27,4.355,4.355,4.355,4.355,5
20140901|2014-05-26 08:30,27,4.356,4.356,4.356,4.356,1
20140901|2014-05-26 11:30,27,4.35,4.35,4.35,4.35,3
20140901|2014-05-26 23:30,27,4.345,4.345,4.345,4.345,12
20140901|2014-05-27 01:00,27,4.35,4.35,4.35,4.35,1
20140901|2014-05-27 01:30,27,4.345,4.345,4.345,4.345,13
20140901|2014-05-27 02:00,27,4.34,4.34,4.34,4.34,2
20140901|2014-05-27 04:00,27,4.35,4.353,4.349,4.353,5
20140901|2014-05-27 05:30,27,4.346,4.346,4.346,4.346,1
20140901|2014-05-27 06:30,27,4.357,4.357,4.357,4.357,3
20140901|2014-05-27 07:00,27,4.345,4.345,4.34,4.343,21
20140901|2014-05-27 07:30,27,4.337,4.337,4.323,4.331,21
20140901|2014-05-27 08:00,27,4.329,4.391,4.329,4.386,490
20140901|2014-05-27 08:30,27,4.388,4.416,4.388,4.407,336
20140901|2014-05-27 09:00,27,4.411,4.428,4.408,4.426,89
20140901|2014-05-27 09:30,27,4.426,4.431,4.423,4.426,63
20140901|2014-05-27 10:00,27,4.424,4.43,4.415,4.421,65
20140901|2014-05-27 10:30,27,4.424,4.44,4.422,4.436,57
20140901|2014-05-27 11:00,27,4.433,4.434,4.429,4.432,32
20140901|2014-05-27 11:30,27,4.431,4.439,4.425,4.434,126
20140901|2014-05-27 12:00,27,4.433,4.443,4.433,4.443,25
20140901|2014-05-27 12:30,27,4.445,4.449,4.438,4.441,120
20140901|2014-05-27 13:00,27,4.445,4.466,4.444,4.454,265
20140901|2014-05-27 13:30,27,4.452,4.453,4.439,4.439,96
20140901|2014-05-27 14:00,27,4.445,4.445,4.445,4.445,3
20140901|2014-05-27 14:30,27,4.439,4.441,4.438,4.439,117
20140901|2014-05-27 15:00,27,4.44,4.441,4.44,4.441,88
20140901|2014-05-27 15:30,27,4.443,4.445,4.44,4.44,8
20140901|2014-05-27 17:30,28,4.456,4.457,4.456,4.457,15
20140901|2014-05-27 18:30,28,4.456,4.456,4.456,4.456,1
20140901|2014-05-27 23:30,28,4.454,4.454,4.454,4.454,1
20140901|2014-05-28 02:00,28,4.453,4.453,4.451,4.451,2
20140901|2014-05-28 03:30,28,4.445,4.446,4.445,4.446,3
20140901|2014-05-28 04:00,28,4.455,4.476,4.455,4.47,12
20140901|2014-05-28 04:30,28,4.47,4.47,4.47,4.47,2
20140901|2014-05-28 05:00,28,4.46,4.466,4.439,4.439,9
20140901|2014-05-28 05:30,28,4.444,4.444,4.444,4.444,1
20140901|2014-05-28 06:00,28,4.46,4.47,4.46,4.47,5
20140901|2014-05-28 06:30,28,4.472,4.489,4.472,4.488,11
20140901|2014-05-28 07:00,28,4.49,4.49,4.484,4.485,10
20140901|2014-05-28 07:30,28,4.488,4.488,4.469,4.482,51
20140901|2014-05-28 08:00,28,4.479,4.485,4.47,4.478,112
20140901|2014-05-28 08:30,28,4.478,4.485,4.469,4.485,147
20140901|2014-05-28 09:00,28,4.484,4.506,4.475,4.506,89
20140901|2014-05-28 09:30,28,4.504,4.52,4.5,4.52,126
20140901|2014-05-28 10:00,28,4.522,4.535,4.516,4.533,50
20140901|2014-05-28 10:30,28,4.53,4.531,4.517,4.517,48
20140901|2014-05-28 11:00,28,4.519,4.533,4.517,4.527,88
20140901|2014-05-28 11:30,28,4.525,4.54,4.525,4.54,252
20140901|2014-05-28 12:00,28,4.54,4.551,4.532,4.54,93
20140901|2014-05-28 12:30,28,4.538,4.55,4.529,4.538,255
20140901|2014-05-28 13:00,28,4.542,4.561,4.535,4.554,203
20140901|2014-05-28 13:30,28,4.55,4.55,4.544,4.547,33
20140901|2014-05-28 14:00,28,4.549,4.555,4.547,4.552,31
20140901|2014-05-28 14:30,28,4.551,4.556,4.551,4.552,40
20140901|2014-05-28 15:00,28,4.55,4.552,4.546,4.548,93
20140901|2014-05-28 15:30,28,4.548,4.549,4.546,4.549,40
20140901|2014-05-28 16:00,28,4.547,4.549,4.546,4.546,12
20140901|2014-05-28 17:30,29,4.561,4.561,4.555,4.558,11
20140901|2014-05-28 18:00,29,4.556,4.559,4.556,4.559,6
20140901|2014-05-28 18:30,29,4.56,4.561,4.558,4.561,21
20140901|2014-05-28 19:00,29,4.556,4.558,4.556,4.558,6
20140901|2014-05-28 19:30,29,4.558,4.56,4.556,4.56,32
20140901|2014-05-28 20:00,29,4.56,4.561,4.56,4.561,3
20140901|2014-05-28 20:30,29,4.562,4.563,4.561,4.562,13
20140901|2014-05-28 23:30,29,4.569,4.571,4.569,4.571,3
20140901|2014-05-29 01:00,29,4.565,4.565,4.565,4.565,1
20140901|2014-05-29 02:00,29,4.564,4.564,4.564,4.564,1
20140901|2014-05-29 03:30,29,4.566,4.566,4.558,4.558,3
20140901|2014-05-29 04:00,29,4.559,4.559,4.554,4.554,17
20140901|2014-05-29 05:00,29,4.557,4.557,4.554,4.555,66
20140901|2014-05-29 05:30,29,4.562,4.566,4.562,4.564,5
20140901|2014-05-29 06:00,29,4.554,4.555,4.55,4.55,39
20140901|2014-05-29 06:30,29,4.547,4.552,4.547,4.552,96
20140901|2014-05-29 07:00,29,4.552,4.552,4.537,4.548,92
20140901|2014-05-29 07:30,29,4.548,4.573,4.548,4.555,81
20140901|2014-05-29 08:00,29,4.554,4.573,4.55,4.569,213
20140901|2014-05-29 08:30,29,4.568,4.572,4.556,4.561,102
20140901|2014-05-29 09:00,29,4.562,4.608,4.557,4.583,260
20140901|2014-05-29 09:30,29,4.558,4.558,4.476,4.536,745
20140901|2014-05-29 10:00,29,4.533,4.575,4.533,4.574,455
20140901|2014-05-29 10:30,29,4.57,4.59,4.55,4.554,278
20140901|2014-05-29 11:00,29,4.555,4.564,4.521,4.535,576
20140901|2014-05-29 11:30,29,4.535,4.554,4.518,4.553,79
20140901|2014-05-29 12:00,29,4.553,4.559,4.541,4.549,298
20140901|2014-05-29 12:30,29,4.549,4.549,4.53,4.533,73
20140901|2014-05-29 13:00,29,4.537,4.539,4.503,4.503,222
20140901|2014-05-29 13:30,29,4.505,4.52,4.505,4.512,26
20140901|2014-05-29 14:30,29,4.516,4.522,4.516,4.522,10
20140901|2014-05-29 15:00,29,4.523,4.525,4.523,4.525,31
20140901|2014-05-29 15:30,29,4.525,4.532,4.525,4.529,66
20140901|2014-05-29 16:00,29,4.529,4.533,4.529,4.532,33
20140901|2014-05-29 19:30,30,4.53,4.53,4.53,4.53,1
20140901|2014-05-29 21:30,30,4.519,4.519,4.519,4.519,1
20140901|2014-05-29 23:00,30,4.525,4.525,4.525,4.525,4
20140901|2014-05-29 23:30,30,4.527,4.527,4.512,4.515,36
20140901|2014-05-30 00:00,30,4.513,4.519,4.513,4.519,6
20140901|2014-05-30 01:00,30,4.517,4.517,4.517,4.517,1
20140901|2014-05-30 02:00,30,4.532,4.532,4.532,4.532,1
20140901|2014-05-30 04:00,30,4.515,4.517,4.514,4.517,3
20140901|2014-05-30 05:00,30,4.525,4.525,4.525,4.525,2
20140901|2014-05-30 05:30,30,4.512,4.512,4.512,4.512,1
20140901|2014-05-30 06:00,30,4.511,4.511,4.511,4.511,1
20140901|2014-05-30 06:30,30,4.511,4.512,4.504,4.504,52
20140901|2014-05-30 07:00,30,4.492,4.507,4.49,4.506,59
20140901|2014-05-30 07:30,30,4.506,4.506,4.48,4.488,21
20140901|2014-05-30 08:00,30,4.488,4.491,4.458,4.458,174
20140901|2014-05-30 08:30,30,4.466,4.474,4.438,4.447,104
20140901|2014-05-30 09:00,30,4.442,4.485,4.442,4.474,122
20140901|2014-05-30 09:30,30,4.478,4.478,4.459,4.463,141
20140901|2014-05-30 10:00,30,4.462,4.478,4.461,4.476,64
20140901|2014-05-30 10:30,30,4.477,4.487,4.473,4.483,130
20140901|2014-05-30 11:00,30,4.485,4.535,4.479,4.526,120
20140901|2014-05-30 11:30,30,4.533,4.533,4.504,4.506,128
20140901|2014-05-30 12:00,30,4.506,4.514,4.495,4.514,50
20140901|2014-05-30 12:30,30,4.513,4.517,4.503,4.515,39
20140901|2014-05-30 13:00,30,4.512,4.512,4.487,4.492,365
20140901|2014-05-30 13:30,30,4.491,4.496,4.491,4.493,28
20140901|2014-05-30 14:00,30,4.497,4.498,4.494,4.497,94
20140901|2014-05-30 14:30,30,4.498,4.504,4.498,4.504,35
20140901|2014-05-30 15:00,30,4.502,4.503,4.502,4.502,8
20140901|2014-05-30 15:30,30,4.502,4.504,4.499,4.501,20
20140901|2014-05-30 16:00,30,4.504,4.505,4.504,4.505,20
20140901|2014-06-01 17:00,2,4.501,4.501,4.5,4.5,2
20140901|2014-06-01 17:30,2,4.503,4.52,4.503,4.52,3
20140901|2014-06-01 19:00,2,4.519,4.519,4.519,4.519,1
20140901|2014-06-01 20:00,2,4.517,4.517,4.517,4.517,1
20140901|2014-06-01 21:00,2,4.522,4.522,4.522,4.522,1
20140901|2014-06-01 21:30,2,4.523,4.524,4.523,4.524,2
20140901|2014-06-02 01:00,2,4.524,4.524,4.524,4.524,1
20140901|2014-06-02 02:30,2,4.519,4.519,4.516,4.516,74
20140901|2014-06-02 04:00,2,4.525,4.541,4.525,4.529,31
20140901|2014-06-02 04:30,2,4.543,4.543,4.543,4.543,1
20140901|2014-06-02 05:30,2,4.545,4.551,4.54,4.54,5
20140901|2014-06-02 06:30,2,4.547,4.547,4.521,4.523,10
20140901|2014-06-02 07:00,2,4.525,4.538,4.523,4.53,177
20140901|2014-06-02 07:30,2,4.525,4.543,4.515,4.533,157
20140901|2014-06-02 08:00,2,4.522,4.532,4.483,4.488,259
20140901|2014-06-02 08:30,2,4.49,4.53,4.488,4.527,290
20140901|2014-06-02 09:00,2,4.526,4.539,4.526,4.539,54
20140901|2014-06-02 09:30,2,4.538,4.539,4.528,4.531,123
20140901|2014-06-02 10:00,2,4.532,4.539,4.527,4.528,151
20140901|2014-06-02 10:30,2,4.528,4.535,4.513,4.52,203
20140901|2014-06-02 11:00,2,4.517,4.534,4.517,4.529,75
20140901|2014-06-02 11:30,2,4.529,4.539,4.529,4.536,91
20140901|2014-06-02 12:00,2,4.537,4.554,4.535,4.546,103
20140901|2014-06-02 12:30,2,4.548,4.567,4.544,4.565,99
20140901|2014-06-02 13:00,2,4.561,4.574,4.556,4.565,1219
20140901|2014-06-02 13:30,2,4.565,4.565,4.557,4.557,681
20140901|2014-06-02 14:00,2,4.556,4.563,4.555,4.562,132
20140901|2014-06-02 14:30,2,4.564,4.574,4.564,4.571,26
20140901|2014-06-02 15:00,2,4.569,4.569,4.567,4.569,9
20140901|2014-06-02 15:30,2,4.568,4.575,4.568,4.575,9
20140901|2014-06-02 16:00,2,4.571,4.573,4.571,4.573,2
20140901|2014-06-02 17:30,3,4.571,4.571,4.563,4.563,2
20140901|2014-06-02 18:30,3,4.558,4.558,4.556,4.556,2
20140901|2014-06-02 19:30,3,4.559,4.559,4.559,4.559,1
20140901|2014-06-02 20:30,3,4.564,4.564,4.564,4.564,1
20140901|2014-06-02 21:00,3,4.563,4.563,4.563,4.563,1
20140901|2014-06-03 01:00,3,4.559,4.559,4.559,4.559,1
20140901|2014-06-03 02:30,3,4.557,4.557,4.557,4.557,3
20140901|2014-06-03 03:00,3,4.563,4.563,4.563,4.563,1
20140901|2014-06-03 04:00,3,4.551,4.554,4.55,4.554,22
20140901|2014-06-03 04:30,3,4.553,4.553,4.553,4.553,1
20140901|2014-06-03 05:00,3,4.552,4.557,4.552,4.557,3
20140901|2014-06-03 06:00,3,4.567,4.578,4.562,4.578,8
20140901|2014-06-03 06:30,3,4.576,4.593,4.576,4.584,8
20140901|2014-06-03 07:00,3,4.584,4.588,4.577,4.588,21
20140901|2014-06-03 07:30,3,4.591,4.612,4.59,4.598,210
20140901|2014-06-03 08:00,3,4.598,4.618,4.592,4.602,295
20140901|2014-06-03 08:30,3,4.602,4.608,4.592,4.597,51
20140901|2014-06-03 09:00,3,4.6,4.611,4.599,4.602,48
20140901|2014-06-03 09:30,3,4.603,4.616,4.602,4.613,99
20140901|2014-06-03 10:00,3,4.615,4.62,4.608,4.613,63
20140901|2014-06-03 10:30,3,4.613,4.613,4.605,4.606,98
20140901|2014-06-03 11:00,3,4.609,4.61,4.594,4.595,81
20140901|2014-06-03 11:30,3,4.594,4.595,4.571,4.59,228
20140901|2014-06-03 12:00,3,4.592,4.599,4.589,4.597,72
20140901|2014-06-03 12:30,3,4.597,4.599,4.591,4.596,35
20140901|2014-06-03 13:00,3,4.597,4.611,4.574,4.576,1458
20140901|2014-06-03 13:30,3,4.582,4.594,4.581,4.586,65
20140901|2014-06-03 14:00,3,4.58,4.58,4.575,4.576,3
20140901|2014-06-03 14:30,3,4.575,4.575,4.566,4.566,7
20140901|2014-06-03 15:00,3,4.567,4.575,4.567,4.573,6
20140901|2014-06-03 15:30,3,4.57,4.57,4.568,4.569,24
20140901|2014-06-03 17:00,4,4.576,4.576,4.576,4.576,1
20140901|2014-06-03 17:30,4,4.581,4.581,4.581,4.581,1
20140901|2014-06-03 22:00,4,4.581,4.581,4.581,4.581,1
20140901|2014-06-03 23:30,4,4.587,4.587,4.587,4.587,1
20140901|2014-06-04 00:00,4,4.59,4.59,4.59,4.59,1
20140901|2014-06-04 01:00,4,4.595,4.595,4.595,4.595,1
20140901|2014-06-04 02:30,4,4.595,4.596,4.594,4.596,4
20140901|2014-06-04 03:30,4,4.592,4.592,4.591,4.591,2
20140901|2014-06-04 04:00,4,4.591,4.595,4.591,4.593,5
20140901|2014-06-04 04:30,4,4.593,4.593,4.593,4.593,1
20140901|2014-06-04 05:30,4,4.596,4.596,4.589,4.589,3
20140901|2014-06-04 06:00,4,4.589,4.607,4.589,4.606,16
20140901|2014-06-04 06:30,4,4.601,4.602,4.601,4.601,5
20140901|2014-06-04 07:00,4,4.6,4.6,4.573,4.582,56
20140901|2014-06-04 07:30,4,4.576,4.578,4.558,4.56,48
20140901|2014-06-04 08:00,4,4.56,4.572,4.544,4.559,278
20140901|2014-06-04 08:30,4,4.561,4.599,4.561,4.57,170
20140901|2014-06-04 09:00,4,4.57,4.584,4.568,4.58,63
20140901|2014-06-04 09:30,4,4.58,4.588,4.575,4.577,28
20140901|2014-06-04 10:00,4,4.58,4.582,4.567,4.577,19
20140901|2014-06-04 10:30,4,4.578,4.578,4.563,4.574,38
20140901|2014-06-04 11:00,4,4.582,4.591,4.582,4.589,17
20140901|2014-06-04 11:30,4,4.591,4.609,4.591,4.599,117
20140901|2014-06-04 12:00,4,4.601,4.605,4.593,4.599,36
20140901|2014-06-04 12:30,4,4.606,4.608,4.599,4.607,26
20140901|2014-06-04 13:00,4,4.607,4.607,4.593,4.602,863
20140901|2014-06-04 13:30,4,4.603,4.604,4.601,4.603,63
20140901|2014-06-04 14:00,4,4.604,4.608,4.604,4.608,26
20140901|2014-06-04 14:30,4,4.606,4.613,4.606,4.609,11
20140901|2014-06-04 15:00,4,4.608,4.608,4.605,4.606,29
20140901|2014-06-04 15:30,4,4.606,4.612,4.606,4.612,49
20140901|2014-06-04 16:00,4,4.602,4.602,4.6,4.6,2
20140901|2014-06-04 17:30,5,4.597,4.6,4.597,4.6,6
20140901|2014-06-04 18:00,5,4.6,4.6,4.599,4.599,7
20140901|2014-06-04 18:30,5,4.599,4.604,4.599,4.604,3
20140901|2014-06-04 19:00,5,4.604,4.607,4.602,4.605,8
20140901|2014-06-04 20:00,5,4.61,4.61,4.61,4.61,6
20140901|2014-06-04 20:30,5,4.609,4.609,4.609,4.609,2
20140901|2014-06-04 21:30,5,4.621,4.621,4.621,4.621,1
20140901|2014-06-04 22:00,5,4.621,4.621,4.621,4.621,13
20140901|2014-06-04 22:30,5,4.621,4.621,4.618,4.618,6
20140901|2014-06-04 23:00,5,4.621,4.621,4.621,4.621,3
20140901|2014-06-04 23:30,5,4.622,4.622,4.618,4.622,8
20140901|2014-06-05 00:00,5,4.637,4.638,4.637,4.638,12
20140901|2014-06-05 00:30,5,4.638,4.64,4.638,4.64,12
20140901|2014-06-05 01:00,5,4.634,4.639,4.634,4.637,29
20140901|2014-06-05 02:00,5,4.634,4.634,4.634,4.634,1
20140901|2014-06-05 03:00,5,4.638,4.638,4.638,4.638,2
20140901|2014-06-05 05:00,5,4.626,4.627,4.626,4.626,3
20140901|2014-06-05 05:30,5,4.624,4.624,4.621,4.621,8
20140901|2014-06-05 06:00,5,4.628,4.63,4.628,4.63,2
20140901|2014-06-05 06:30,5,4.63,4.633,4.626,4.633,6
20140901|2014-06-05 07:00,5,4.628,4.632,4.623,4.626,13
20140901|2014-06-05 07:30,5,4.629,4.631,4.629,4.631,3
20140901|2014-06-05 08:00,5,4.629,4.643,4.629,4.635,393
20140901|2014-06-05 08:30,5,4.63,4.63,4.61,4.619,42
20140901|2014-06-05 09:00,5,4.623,4.623,4.613,4.622,113
20140901|2014-06-05 09:30,5,4.616,4.616,4.548,4.568,254
20140901|2014-06-05 10:00,5,4.567,4.615,4.567,4.611,376
20140901|2014-06-05 10:30,5,4.611,4.611,4.59,4.598,71
20140901|2014-06-05 11:00,5,4.598,4.651,4.598,4.647,178
20140901|2014-06-05 11:30,5,4.65,4.652,4.63,4.65,121
20140901|2014-06-05 12:00,5,4.649,4.65,4.633,4.641,142
20140901|2014-06-05 12:30,5,4.642,4.672,4.642,4.672,364
20140901|2014-06-05 13:00,5,4.671,4.675,4.648,4.651,378
20140901|2014-06-05 13:30,5,4.648,4.659,4.646,4.652,177
20140901|2014-06-05 14:00,5,4.656,4.657,4.654,4.656,19
20140901|2014-06-05 14:30,5,4.652,4.652,4.65,4.65,7
20140901|2014-06-05 15:00,5,4.641,4.658,4.641,4.658,51
20140901|2014-06-05 15:30,5,4.658,4.666,4.653,4.666,236
20140901|2014-06-05 16:00,5,4.662,4.663,4.662,4.662,10
20140901|2014-06-05 17:00,6,4.67,4.673,4.669,4.673,34
20140901|2014-06-05 17:30,6,4.671,4.671,4.671,4.671,5
20140901|2014-06-05 18:00,6,4.671,4.672,4.671,4.672,5
20140901|2014-06-05 18:30,6,4.679,4.679,4.679,4.679,5
20140901|2014-06-05 19:00,6,4.678,4.678,4.677,4.677,11
20140901|2014-06-05 19:30,6,4.677,4.677,4.677,4.677,5
20140901|2014-06-05 20:00,6,4.677,4.679,4.677,4.679,6
20140901|2014-06-05 20:30,6,4.677,4.678,4.675,4.677,11
20140901|2014-06-05 23:00,6,4.681,4.681,4.681,4.681,1
20140901|2014-06-05 23:30,6,4.68,4.68,4.678,4.679,16
20140901|2014-06-06 00:30,6,4.681,4.681,4.681,4.681,1
20140901|2014-06-06 01:00,6,4.68,4.681,4.675,4.68,19
20140901|2014-06-06 01:30,6,4.68,4.681,4.676,4.68,30
20140901|2014-06-06 02:00,6,4.679,4.684,4.677,4.68,54
20140901|2014-06-06 02:30,6,4.681,4.682,4.679,4.681,25
20140901|2014-06-06 03:00,6,4.683,4.685,4.682,4.685,33
20140901|2014-06-06 03:30,6,4.685,4.685,4.679,4.679,33
20140901|2014-06-06 04:00,6,4.679,4.679,4.677,4.677,5
20140901|2014-06-06 04:30,6,4.673,4.676,4.673,4.676,2
20140901|2014-06-06 05:30,6,4.669,4.677,4.664,4.677,4
20140901|2014-06-06 06:00,6,4.68,4.681,4.68,4.681,2
20140901|2014-06-06 06:30,6,4.678,4.68,4.672,4.672,6
20140901|2014-06-06 07:00,6,4.672,4.675,4.654,4.655,104
20140901|2014-06-06 07:30,6,4.655,4.683,4.654,4.667,130
20140901|2014-06-06 08:00,6,4.669,4.673,4.646,4.659,115
20140901|2014-06-06 08:30,6,4.65,4.673,4.645,4.664,200
20140901|2014-06-06 09:00,6,4.665,4.672,4.656,4.661,190
20140901|2014-06-06 09:30,6,4.665,4.678,4.665,4.676,88
20140901|2014-06-06 10:00,6,4.673,4.688,4.673,4.686,102
20140901|2014-06-06 10:30,6,4.684,4.687,4.673,4.681,85
20140901|2014-06-06 11:00,6,4.686,4.699,4.686,4.696,345
20140901|2014-06-06 11:30,6,4.697,4.701,4.689,4.697,179
20140901|2014-06-06 12:00,6,4.692,4.696,4.686,4.695,28
20140901|2014-06-06 12:30,6,4.697,4.698,4.684,4.686,99
20140901|2014-06-06 13:00,6,4.688,4.689,4.662,4.679,332
20140901|2014-06-06 13:30,6,4.679,4.682,4.673,4.681,128
20140901|2014-06-06 14:00,6,4.681,4.686,4.681,4.683,90
20140901|2014-06-06 14:30,6,4.682,4.69,4.679,4.689,64
20140901|2014-06-06 15:00,6,4.688,4.689,4.679,4.686,27
20140901|2014-06-06 15:30,6,4.684,4.684,4.678,4.678,7
20140901|2014-06-06 16:00,6,4.68,4.68,4.68,4.68,1
20140901|2014-06-08 17:00,9,4.681,4.687,4.68,4.686,129
20140901|2014-06-08 17:30,9,4.687,4.688,4.686,4.688,8
20140901|2014-06-08 18:00,9,4.69,4.691,4.689,4.691,27
20140901|2014-06-08 18:30,9,4.687,4.689,4.687,4.689,31
20140901|2014-06-08 19:00,9,4.69,4.69,4.686,4.689,17
20140901|2014-06-08 19:30,9,4.689,4.689,4.687,4.689,67
20140901|2014-06-08 20:00,9,4.69,4.69,4.69,4.69,5
20140901|2014-06-08 20:30,9,4.694,4.694,4.694,4.694,12
20140901|2014-06-08 21:00,9,4.691,4.699,4.691,4.699,32
20140901|2014-06-08 21:30,9,4.698,4.699,4.698,4.698,7
20140901|2014-06-08 22:00,9,4.699,4.7,4.699,4.7,4
20140901|2014-06-08 22:30,9,4.7,4.7,4.699,4.699,4
20140901|2014-06-08 23:00,9,4.7,4.7,4.699,4.7,6
20140901|2014-06-08 23:30,9,4.699,4.7,4.695,4.698,32
20140901|2014-06-09 00:00,9,4.696,4.697,4.694,4.697,18
20140901|2014-06-09 00:30,9,4.697,4.7,4.697,4.698,8
20140901|2014-06-09 01:00,9,4.699,4.7,4.699,4.7,44
20140901|2014-06-09 02:00,9,4.7,4.7,4.7,4.7,1
20140901|2014-06-09 03:00,9,4.705,4.708,4.705,4.707,7
20140901|2014-06-09 03:30,9,4.704,4.704,4.704,4.704,1
20140901|2014-06-09 04:00,9,4.707,4.708,4.707,4.708,3
20140901|2014-06-09 04:30,9,4.706,4.706,4.706,4.706,1
20140901|2014-06-09 05:00,9,4.708,4.708,4.703,4.703,2
20140901|2014-06-09 05:30,9,4.705,4.705,4.705,4.705,1
20140901|2014-06-09 06:30,9,4.694,4.707,4.694,4.707,6
20140901|2014-06-09 07:00,9,4.707,4.708,4.653,4.66,38
20140901|2014-06-09 07:30,9,4.667,4.675,4.664,4.674,69
20140901|2014-06-09 08:00,9,4.672,4.674,4.648,4.654,403
20140901|2014-06-09 08:30,9,4.657,4.67,4.657,4.67,80
20140901|2014-06-09 09:00,9,4.67,4.67,4.636,4.638,101
20140901|2014-06-09 09:30,9,4.631,4.64,4.622,4.627,112
20140901|2014-06-09 10:00,9,4.631,4.634,4.623,4.63,107
20140901|2014-06-09 10:30,9,4.63,4.641,4.63,4.634,132
20140901|2014-06-09 11:00,9,4.633,4.68,4.63,4.68,411
20140901|2014-06-09 11:30,9,4.682,4.687,4.662,4.671,122
20140901|2014-06-09 12:00,9,4.668,4.674,4.638,4.64,83
20140901|2014-06-09 12:30,9,4.634,4.647,4.626,4.631,97
20140901|2014-06-09 13:00,9,4.632,4.644,4.61,4.617,512
20140901|2014-06-09 13:30,9,4.619,4.619,4.609,4.619,132
20140901|2014-06-09 14:00,9,4.619,4.622,4.615,4.615,25
20140901|2014-06-09 14:30,9,4.618,4.623,4.618,4.623,5
20140901|2014-06-09 15:00,9,4.622,4.634,4.622,4.633,50
20140901|2014-06-09 15:30,9,4.629,4.63,4.606,4.606,248
20140901|2014-06-09 16:00,9,4.606,4.607,4.606,4.607,2
20140901|2014-06-09 17:00,10,4.607,4.607,4.587,4.587,8
20140901|2014-06-09 17:30,10,4.594,4.594,4.594,4.594,1
20140901|2014-06-09 18:30,10,4.591,4.591,4.59,4.59,2
20140901|2014-06-09 20:00,10,4.592,4.593,4.592,4.593,2
20140901|2014-06-09 20:30,10,4.593,4.593,4.593,4.593,1
20140901|2014-06-09 22:30,10,4.591,4.591,4.591,4.591,1
20140901|2014-06-09 23:30,10,4.594,4.595,4.592,4.592,8
20140901|2014-06-10 00:30,10,4.594,4.594,4.591,4.591,2
20140901|2014-06-10 01:30,10,4.594,4.595,4.594,4.595,3
20140901|2014-06-10 02:30,10,4.595,4.595,4.595,4.595,1
20140901|2014-06-10 03:00,10,4.591,4.591,4.59,4.59,6
20140901|2014-06-10 03:30,10,4.591,4.591,4.59,4.59,2
20140901|2014-06-10 04:00,10,4.59,4.593,4.59,4.593,2
20140901|2014-06-10 05:00,10,4.607,4.607,4.604,4.607,11
20140901|2014-06-10 05:30,10,4.601,4.601,4.587,4.587,3
20140901|2014-06-10 06:00,10,4.584,4.584,4.576,4.581,19
20140901|2014-06-10 06:30,10,4.585,4.59,4.581,4.59,56
20140901|2014-06-10 07:00,10,4.591,4.601,4.578,4.589,64
20140901|2014-06-10 07:30,10,4.588,4.593,4.584,4.592,63
20140901|2014-06-10 08:00,10,4.59,4.596,4.557,4.56,360
20140901|2014-06-10 08:30,10,4.563,4.58,4.558,4.572,223
20140901|2014-06-10 09:00,10,4.569,4.569,4.538,4.542,394
20140901|2014-06-10 09:30,10,4.542,4.558,4.542,4.548,267
20140901|2014-06-10 10:00,10,4.549,4.556,4.543,4.552,76
20140901|2014-06-10 10:30,10,4.552,4.567,4.552,4.554,62
20140901|2014-06-10 11:00,10,4.554,4.555,4.542,4.547,184
20140901|2014-06-10 11:30,10,4.546,4.55,4.538,4.539,203
20140901|2014-06-10 12:00,10,4.54,4.541,4.516,4.518,462
20140901|2014-06-10 12:30,10,4.518,4.52,4.505,4.512,99
20140901|2014-06-10 13:00,10,4.511,4.521,4.502,4.507,636
20140901|2014-06-10 13:30,10,4.508,4.512,4.501,4.51,124
20140901|2014-06-10 14:00,10,4.511,4.514,4.511,4.513,22
20140901|2014-06-10 14:30,10,4.516,4.519,4.514,4.519,45
20140901|2014-06-10 15:00,10,4.514,4.517,4.514,4.515,55
20140901|2014-06-10 15:30,10,4.513,4.513,4.5,4.5,17
20140901|2014-06-10 16:00,10,4.513,4.513,4.513,4.513,1
20140901|2014-06-10 20:30,11,4.516,4.518,4.509,4.518,23
20140901|2014-06-10 21:00,11,4.517,4.517,4.517,4.517,1
20140901|2014-06-10 22:30,11,4.507,4.507,4.507,4.507,1
20140901|2014-06-11 00:00,11,4.516,4.516,4.516,4.516,1
20140901|2014-06-11 00:30,11,4.515,4.521,4.515,4.521,6
20140901|2014-06-11 02:00,11,4.525,4.525,4.522,4.522,4
20140901|2014-06-11 03:00,11,4.517,4.517,4.516,4.516,7
20140901|2014-06-11 03:30,11,4.507,4.513,4.496,4.496,12
20140901|2014-06-11 05:00,11,4.506,4.506,4.503,4.503,3
20140901|2014-06-11 05:30,11,4.498,4.504,4.498,4.504,3
20140901|2014-06-11 06:00,11,4.497,4.502,4.497,4.497,10
20140901|2014-06-11 06:30,11,4.502,4.507,4.502,4.507,6
20140901|2014-06-11 07:00,11,4.505,4.505,4.498,4.505,15
20140901|2014-06-11 07:30,11,4.51,4.535,4.51,4.527,97
20140901|2014-06-11 08:00,11,4.529,4.547,4.521,4.541,186
20140901|2014-06-11 08:30,11,4.547,4.55,4.519,4.53,139
20140901|2014-06-11 09:00,11,4.53,4.541,4.523,4.523,71
20140901|2014-06-11 09:30,11,4.522,4.536,4.52,4.525,126
20140901|2014-06-11 10:00,11,4.523,4.529,4.514,4.517,68
20140901|2014-06-11 10:30,11,4.518,4.526,4.514,4.519,83
20140901|2014-06-11 11:00,11,4.523,4.532,4.522,4.525,89
20140901|2014-06-11 11:30,11,4.524,4.525,4.515,4.518,128
20140901|2014-06-11 12:00,11,4.518,4.523,4.516,4.521,96
20140901|2014-06-11 12:30,11,4.52,4.522,4.507,4.508,167
20140901|2014-06-11 13:00,11,4.502,4.506,4.489,4.497,408
20140901|2014-06-11 13:30,11,4.498,4.505,4.496,4.504,153
20140901|2014-06-11 14:00,11,4.503,4.503,4.498,4.498,83
20140901|2014-06-11 14:30,11,4.501,4.509,4.501,4.508,88
20140901|2014-06-11 15:00,11,4.508,4.515,4.507,4.513,16
20140901|2014-06-11 15:30,11,4.512,4.517,4.509,4.51,44
20140901|2014-06-11 16:00,11,4.509,4.515,4.509,4.513,17
20140901|2014-06-11 17:30,12,4.519,4.519,4.519,4.519,1
20140901|2014-06-11 18:00,12,4.521,4.521,4.521,4.521,8
20140901|2014-06-11 18:30,12,4.521,4.521,4.521,4.521,1
20140901|2014-06-11 20:30,12,4.517,4.517,4.517,4.517,1
20140901|2014-06-12 00:30,12,4.512,4.512,4.512,4.512,1
20140901|2014-06-12 02:00,12,4.509,4.509,4.507,4.508,11
20140901|2014-06-12 02:30,12,4.508,4.509,4.507,4.509,10
20140901|2014-06-12 04:00,12,4.522,4.524,4.521,4.524,6
20140901|2014-06-12 04:30,12,4.534,4.539,4.533,4.539,7
20140901|2014-06-12 05:30,12,4.534,4.534,4.534,4.534,3
20140901|2014-06-12 06:00,12,4.54,4.54,4.54,4.54,1
20140901|2014-06-12 06:30,12,4.538,4.543,4.536,4.543,24
20140901|2014-06-12 07:00,12,4.543,4.543,4.527,4.534,28
20140901|2014-06-12 07:30,12,4.532,4.532,4.522,4.531,27
20140901|2014-06-12 08:00,12,4.531,4.541,4.529,4.534,133
20140901|2014-06-12 08:30,12,4.531,4.542,4.53,4.533,248
20140901|2014-06-12 09:00,12,4.533,4.536,4.524,4.532,122
20140901|2014-06-12 09:30,12,4.534,4.683,4.534,4.658,1516
20140901|2014-06-12 10:00,12,4.659,4.678,4.658,4.673,357
20140901|2014-06-12 10:30,12,4.677,4.702,4.673,4.693,286
20140901|2014-06-12 11:00,12,4.695,4.719,4.695,4.714,274
20140901|2014-06-12 11:30,12,4.714,4.716,4.695,4.714,200
20140901|2014-06-12 12:00,12,4.714,4.729,4.706,4.729,194
20140901|2014-06-12 12:30,12,4.727,4.729,4.72,4.726,354
20140901|2014-06-12 13:00,12,4.725,4.75,4.725,4.737,3689
20140901|2014-06-12 13:30,12,4.737,4.738,4.717,4.717,494
20140901|2014-06-12 14:00,12,4.717,4.725,4.717,4.725,109
20140901|2014-06-12 14:30,12,4.726,4.738,4.726,4.732,63
20140901|2014-06-12 15:00,12,4.729,4.732,4.724,4.732,68
20140901|2014-06-12 15:30,12,4.737,4.743,4.736,4.741,33
20140901|2014-06-12 16:00,12,4.733,4.733,4.733,4.733,1
20140901|2014-06-12 17:30,13,4.747,4.776,4.747,4.765,21
20140901|2014-06-12 21:00,13,4.739,4.739,4.736,4.736,3
20140901|2014-06-12 23:30,13,4.734,4.737,4.734,4.734,3
20140901|2014-06-13 00:00,13,4.734,4.734,4.727,4.727,3
20140901|2014-06-13 01:00,13,4.727,4.727,4.727,4.727,2
20140901|2014-06-13 01:30,13,4.734,4.737,4.734,4.737,3
20140901|2014-06-13 02:00,13,4.738,4.739,4.733,4.735,45
20140901|2014-06-13 02:30,13,4.734,4.735,4.734,4.735,12
20140901|2014-06-13 03:00,13,4.734,4.734,4.726,4.726,22
20140901|2014-06-13 03:30,13,4.727,4.727,4.72,4.723,14
20140901|2014-06-13 04:00,13,4.723,4.731,4.722,4.731,7
20140901|2014-06-13 04:30,13,4.726,4.727,4.724,4.724,7
20140901|2014-06-13 05:00,13,4.732,4.743,4.731,4.741,27
20140901|2014-06-13 05:30,13,4.731,4.757,4.731,4.755,70
20140901|2014-06-13 06:00,13,4.752,4.754,4.75,4.751,24
20140901|2014-06-13 06:30,13,4.755,4.763,4.749,4.761,50
20140901|2014-06-13 07:00,13,4.761,4.768,4.739,4.751,96
20140901|2014-06-13 07:30,13,4.75,4.753,4.725,4.739,85
20140901|2014-06-13 08:00,13,4.738,4.757,4.725,4.728,240
20140901|2014-06-13 08:30,13,4.728,4.731,4.708,4.721,221
20140901|2014-06-13 09:00,13,4.721,4.748,4.721,4.743,223
20140901|2014-06-13 09:30,13,4.743,4.758,4.733,4.757,113
20140901|2014-06-13 10:00,13,4.76,4.762,4.731,4.731,58
20140901|2014-06-13 10:30,13,4.728,4.732,4.718,4.731,64
20140901|2014-06-13 11:00,13,4.732,4.745,4.732,4.739,50
20140901|2014-06-13 11:30,13,4.745,4.747,4.729,4.738,179
20140901|2014-06-13 12:00,13,4.732,4.753,4.732,4.753,35
20140901|2014-06-13 12:30,13,4.748,4.75,4.743,4.744,47
20140901|2014-06-13 13:00,13,4.739,4.745,4.715,4.735,888
20140901|2014-06-13 13:30,13,4.734,4.737,4.731,4.731,248
20140901|2014-06-13 14:00,13,4.733,4.741,4.733,4.738,40
20140901|2014-06-13 14:30,13,4.74,4.743,4.734,4.736,22
20140901|2014-06-13 15:00,13,4.737,4.747,4.737,4.746,14
20140901|2014-06-13 15:30,13,4.747,4.748,4.745,4.746,9
20140901|2014-06-15 17:00,16,4.78,4.874,4.777,4.778,94
20140901|2014-06-15 17:30,16,4.79,4.797,4.79,4.797,16
20140901|2014-06-15 18:00,16,4.796,4.796,4.789,4.789,27
20140901|2014-06-15 18:30,16,4.789,4.789,4.789,4.789,2
20140901|2014-06-15 19:00,16,4.785,4.785,4.771,4.771,13
20140901|2014-06-15 20:00,16,4.778,4.778,4.778,4.778,1
20140901|2014-06-15 20:30,16,4.781,4.783,4.781,4.783,6
20140901|2014-06-15 21:30,16,4.783,4.783,4.783,4.783,1
20140901|2014-06-15 23:30,16,4.775,4.775,4.775,4.775,1
20140901|2014-06-16 00:00,16,4.776,4.776,4.776,4.776,1
20140901|2014-06-16 01:00,16,4.778,4.778,4.776,4.777,9
20140901|2014-06-16 01:30,16,4.777,4.777,4.776,4.776,3
20140901|2014-06-16 02:00,16,4.773,4.774,4.767,4.767,10
20140901|2014-06-16 02:30,16,4.763,4.774,4.763,4.773,14
20140901|2014-06-16 03:00,16,4.774,4.777,4.77,4.77,13
20140901|2014-06-16 03:30,16,4.77,4.773,4.768,4.773,25
20140901|2014-06-16 04:00,16,4.772,4.787,4.772,4.775,20
20140901|2014-06-16 04:30,16,4.77,4.77,4.77,4.77,3
20140901|2014-06-16 05:00,16,4.768,4.783,4.759,4.781,15
20140901|2014-06-16 05:30,16,4.765,4.767,4.764,4.764,19
20140901|2014-06-16 06:00,16,4.774,4.774,4.767,4.767,3
20140901|2014-06-16 06:30,16,4.768,4.769,4.757,4.764,19
20140901|2014-06-16 07:00,16,4.763,4.776,4.755,4.755,46
20140901|2014-06-16 07:30,16,4.748,4.755,4.722,4.73,55
20140901|2014-06-16 08:00,16,4.743,4.76,4.718,4.722,180
20140901|2014-06-16 08:30,16,4.725,4.73,4.706,4.709,289
20140901|2014-06-16 09:00,16,4.7,4.7,4.667,4.673,403
20140901|2014-06-16 09:30,16,4.671,4.69,4.67,4.679,164
20140901|2014-06-16 10:00,16,4.679,4.713,4.673,4.713,403
20140901|2014-06-16 10:30,16,4.714,4.76,4.714,4.748,378
20140901|2014-06-16 11:00,16,4.749,4.757,4.718,4.74,303
20140901|2014-06-16 11:30,16,4.75,4.767,4.742,4.767,108
20140901|2014-06-16 12:00,16,4.762,4.762,4.705,4.717,111
20140901|2014-06-16 12:30,16,4.71,4.72,4.699,4.706,39
20140901|2014-06-16 13:00,16,4.705,4.71,4.687,4.701,320
20140901|2014-06-16 13:30,16,4.705,4.709,4.694,4.695,64
20140901|2014-06-16 14:00,16,4.701,4.706,4.698,4.705,11
20140901|2014-06-16 14:30,16,4.704,4.709,4.703,4.709,21
20140901|2014-06-16 15:00,16,4.708,4.71,4.707,4.71,12
20140901|2014-06-16 15:30,16,4.708,4.708,4.696,4.702,12
20140901|2014-06-16 16:00,16,4.702,4.702,4.702,4.702,1
20140901|2014-06-16 17:00,17,4.706,4.706,4.706,4.706,2
20140901|2014-06-16 20:30,17,4.715,4.716,4.715,4.716,2
20140901|2014-06-16 23:30,17,4.705,4.705,4.701,4.701,2
20140901|2014-06-17 00:00,17,4.7,4.7,4.7,4.7,1
20140901|2014-06-17 00:30,17,4.695,4.695,4.695,4.695,1
20140901|2014-06-17 01:30,17,4.691,4.692,4.691,4.691,5
20140901|2014-06-17 02:00,17,4.693,4.696,4.693,4.695,5
20140901|2014-06-17 02:30,17,4.693,4.699,4.69,4.69,6
20140901|2014-06-17 03:00,17,4.693,4.703,4.693,4.697,11
20140901|2014-06-17 03:30,17,4.706,4.706,4.695,4.695,3
20140901|2014-06-17 04:30,17,4.702,4.702,4.699,4.702,6
20140901|2014-06-17 05:00,17,4.702,4.717,4.702,4.714,21
20140901|2014-06-17 06:00,17,4.712,4.718,4.704,4.704,21
20140901|2014-06-17 06:30,17,4.712,4.722,4.71,4.71,26
20140901|2014-06-17 07:00,17,4.711,4.717,4.677,4.68,70
20140901|2014-06-17 07:30,17,4.679,4.696,4.674,4.681,33
20140901|2014-06-17 08:00,17,4.679,4.693,4.674,4.681,206
20140901|2014-06-17 08:30,17,4.68,4.704,4.68,4.697,123
20140901|2014-06-17 09:00,17,4.704,4.71,4.68,4.698,57
20140901|2014-06-17 09:30,17,4.69,4.703,4.688,4.698,159
20140901|2014-06-17 10:00,17,4.698,4.708,4.693,4.708,48
20140901|2014-06-17 10:30,17,4.702,4.704,4.691,4.704,77
20140901|2014-06-17 11:00,17,4.703,4.71,4.689,4.705,69
20140901|2014-06-17 11:30,17,4.701,4.712,4.694,4.712,366
20140901|2014-06-17 12:00,17,4.709,4.733,4.709,4.733,70
20140901|2014-06-17 12:30,17,4.726,4.726,4.7,4.705,68
20140901|2014-06-17 13:00,17,4.705,4.711,4.699,4.708,158
20140901|2014-06-17 13:30,17,4.706,4.708,4.702,4.703,39
20140901|2014-06-17 14:00,17,4.703,4.706,4.702,4.702,17
20140901|2014-06-17 14:30,17,4.703,4.707,4.703,4.705,63
20140901|2014-06-17 15:00,17,4.705,4.705,4.703,4.703,16
20140901|2014-06-17 15:30,17,4.703,4.703,4.699,4.699,11
20140901|2014-06-17 16:00,17,4.699,4.699,4.699,4.699,8
20140901|2014-06-17 17:30,18,4.705,4.705,4.704,4.704,6
20140901|2014-06-17 18:30,18,4.701,4.705,4.701,4.705,2
20140901|2014-06-17 20:30,18,4.705,4.705,4.705,4.705,2
20140901|2014-06-17 23:30,18,4.711,4.711,4.711,4.711,1
20140901|2014-06-18 00:00,18,4.716,4.716,4.716,4.716,1
20140901|2014-06-18 00:30,18,4.712,4.715,4.712,4.715,25
20140901|2014-06-18 01:00,18,4.71,4.71,4.71,4.71,1
20140901|2014-06-18 01:30,18,4.711,4.711,4.711,4.711,1
20140901|2014-06-18 02:00,18,4.708,4.712,4.708,4.712,3
20140901|2014-06-18 03:00,18,4.704,4.704,4.704,4.704,1
20140901|2014-06-18 03:30,18,4.706,4.706,4.706,4.706,1
20140901|2014-06-18 04:00,18,4.709,4.712,4.709,4.712,2
20140901|2014-06-18 04:30,18,4.708,4.718,4.708,4.714,13
20140901|2014-06-18 05:00,18,4.718,4.728,4.718,4.726,13
20140901|2014-06-18 05:30,18,4.732,4.743,4.732,4.738,13
20140901|2014-06-18 06:00,18,4.74,4.764,4.74,4.764,62
20140901|2014-06-18 06:30,18,4.761,4.761,4.748,4.751,32
20140901|2014-06-18 07:00,18,4.75,4.754,4.736,4.748,326
20140901|2014-06-18 07:30,18,4.746,4.749,4.735,4.745,54
20140901|2014-06-18 08:00,18,4.741,4.747,4.734,4.734,35
20140901|2014-06-18 08:30,18,4.735,4.735,4.687,4.702,334
20140901|2014-06-18 09:00,18,4.706,4.707,4.68,4.692,137
20140901|2014-06-18 09:30,18,4.692,4.692,4.681,4.686,110
20140901|2014-06-18 10:00,18,4.677,4.683,4.671,4.677,82
20140901|2014-06-18 10:30,18,4.679,4.695,4.679,4.692,22
20140901|2014-06-18 11:00,18,4.691,4.695,4.672,4.679,73
20140901|2014-06-18 11:30,18,4.67,4.678,4.647,4.659,126
20140901|2014-06-18 12:00,18,4.66,4.667,4.657,4.663,53
20140901|2014-06-18 12:30,18,4.656,4.664,4.644,4.651,166
20140901|2014-06-18 13:00,18,4.651,4.661,4.646,4.654,291
20140901|2014-06-18 13:30,18,4.654,4.665,4.653,4.663,117
20140901|2014-06-18 14:00,18,4.663,4.663,4.655,4.658,34
20140901|2014-06-18 14:30,18,4.658,4.663,4.658,4.663,10
20140901|2014-06-18 15:00,18,4.659,4.66,4.655,4.655,12
20140901|2014-06-18 15:30,18,4.654,4.656,4.649,4.65,88
20140901|2014-06-18 16:00,18,4.649,4.652,4.649,4.649,5
20140901|2014-06-18 17:00,19,4.645,4.645,4.63,4.637,43
20140901|2014-06-18 17:30,19,4.638,4.638,4.635,4.637,47
20140901|2014-06-18 18:00,19,4.637,4.639,4.634,4.634,29
20140901|2014-06-18 18:30,19,4.635,4.635,4.633,4.633,13
20140901|2014-06-18 19:00,19,4.632,4.637,4.632,4.633,34
20140901|2014-06-18 19:30,19,4.637,4.637,4.633,4.633,26
20140901|2014-06-18 20:00,19,4.633,4.635,4.633,4.634,22
20140901|2014-06-18 20:30,19,4.635,4.635,4.633,4.633,28
20140901|2014-06-18 21:00,19,4.635,4.637,4.633,4.635,41
20140901|2014-06-18 21:30,19,4.636,4.636,4.635,4.635,17
20140901|2014-06-18 22:00,19,4.636,4.636,4.635,4.635,3
20140901|2014-06-18 22:30,19,4.635,4.635,4.635,4.635,3
20140901|2014-06-18 23:00,19,4.636,4.636,4.634,4.634,3
20140901|2014-06-18 23:30,19,4.637,4.638,4.636,4.638,23
20140901|2014-06-19 00:00,19,4.636,4.636,4.634,4.634,7
20140901|2014-06-19 00:30,19,4.635,4.635,4.634,4.634,3
20140901|2014-06-19 01:00,19,4.636,4.637,4.634,4.634,5
20140901|2014-06-19 01:30,19,4.633,4.633,4.633,4.633,1
20140901|2014-06-19 02:00,19,4.634,4.637,4.634,4.635,20
20140901|2014-06-19 02:30,19,4.637,4.638,4.633,4.633,16
20140901|2014-06-19 03:00,19,4.635,4.635,4.635,4.635,3
20140901|2014-06-19 03:30,19,4.635,4.643,4.635,4.64,10
20140901|2014-06-19 04:00,19,4.643,4.656,4.643,4.656,25
20140901|2014-06-19 04:30,19,4.654,4.657,4.654,4.655,10
20140901|2014-06-19 05:00,19,4.657,4.657,4.639,4.639,12
20140901|2014-06-19 05:30,19,4.637,4.642,4.636,4.642,8
20140901|2014-06-19 06:00,19,4.644,4.653,4.644,4.653,10
20140901|2014-06-19 06:30,19,4.645,4.676,4.644,4.671,56
20140901|2014-06-19 07:00,19,4.673,4.684,4.673,4.681,48
20140901|2014-06-19 07:30,19,4.676,4.68,4.644,4.646,72
20140901|2014-06-19 08:00,19,4.646,4.67,4.628,4.658,441
20140901|2014-06-19 08:30,19,4.657,4.664,4.654,4.657,104
20140901|2014-06-19 09:00,19,4.654,4.661,4.636,4.661,197
20140901|2014-06-19 09:30,19,4.615,4.645,4.58,4.629,432
20140901|2014-06-19 10:00,19,4.628,4.673,4.625,4.673,137
20140901|2014-06-19 10:30,19,4.673,4.691,4.667,4.689,279
20140901|2014-06-19 11:00,19,4.692,4.695,4.636,4.645,204
20140901|2014-06-19 11:30,19,4.642,4.647,4.62,4.625,114
20140901|2014-06-19 12:00,19,4.625,4.625,4.604,4.604,165
20140901|2014-06-19 12:30,19,4.606,4.609,4.589,4.599,196
20140901|2014-06-19 13:00,19,4.6,4.602,4.583,4.586,353
20140901|2014-06-19 13:30,19,4.588,4.595,4.582,4.595,282
20140901|2014-06-19 14:00,19,4.595,4.596,4.589,4.59,63
20140901|2014-06-19 14:30,19,4.594,4.596,4.593,4.595,95
20140901|2014-06-19 15:00,19,4.593,4.593,4.585,4.586,40
20140901|2014-06-19 15:30,19,4.585,4.585,4.575,4.575,115
20140901|2014-06-19 16:00,19,4.575,4.575,4.57,4.572,18
20140901|2014-06-19 17:00,20,4.572,4.572,4.564,4.564,31
20140901|2014-06-19 17:30,20,4.564,4.564,4.562,4.563,8
20140901|2014-06-19 18:00,20,4.562,4.564,4.562,4.564,12
20140901|2014-06-19 18:30,20,4.563,4.564,4.563,4.564,15
20140901|2014-06-19 19:00,20,4.565,4.566,4.564,4.566,42
20140901|2014-06-19 19:30,20,4.567,4.57,4.565,4.566,21
20140901|2014-06-19 20:00,20,4.57,4.57,4.566,4.566,3
20140901|2014-06-19 20:30,20,4.567,4.567,4.567,4.567,2
20140901|2014-06-19 21:00,20,4.563,4.563,4.563,4.563,3
20140901|2014-06-19 21:30,20,4.567,4.567,4.564,4.564,18
20140901|2014-06-19 22:00,20,4.563,4.567,4.563,4.565,5
20140901|2014-06-19 22:30,20,4.568,4.568,4.567,4.567,4
20140901|2014-06-19 23:00,20,4.567,4.569,4.565,4.569,25
20140901|2014-06-19 23:30,20,4.569,4.57,4.568,4.568,21
20140901|2014-06-20 00:00,20,4.578,4.584,4.578,4.584,4
20140901|2014-06-20 01:00,20,4.582,4.582,4.582,4.582,3
20140901|2014-06-20 01:30,20,4.595,4.596,4.584,4.587,15
20140901|2014-06-20 02:00,20,4.591,4.592,4.589,4.59,7
20140901|2014-06-20 02:30,20,4.587,4.591,4.587,4.591,2
20140901|2014-06-20 03:00,20,4.587,4.595,4.587,4.594,6
20140901|2014-06-20 03:30,20,4.598,4.61,4.598,4.61,14
20140901|2014-06-20 04:00,20,4.612,4.614,4.612,4.613,5
20140901|2014-06-20 04:30,20,4.612,4.612,4.609,4.609,6
20140901|2014-06-20 05:00,20,4.608,4.608,4.597,4.597,5
20140901|2014-06-20 05:30,20,4.598,4.606,4.594,4.606,16
20140901|2014-06-20 06:00,20,4.612,4.612,4.595,4.602,19
20140901|2014-06-20 06:30,20,4.59,4.59,4.584,4.59,13
20140901|2014-06-20 07:00,20,4.584,4.596,4.584,4.586,96
20140901|2014-06-20 07:30,20,4.593,4.596,4.571,4.571,67
20140901|2014-06-20 08:00,20,4.575,4.575,4.545,4.55,495
20140901|2014-06-20 08:30,20,4.552,4.568,4.546,4.556,191
20140901|2014-06-20 09:00,20,4.554,4.559,4.551,4.554,85
20140901|2014-06-20 09:30,20,4.552,4.554,4.54,4.55,176
20140901|2014-06-20 10:00,20,4.547,4.55,4.53,4.537,154
20140901|2014-06-20 10:30,20,4.537,4.539,4.53,4.538,123
20140901|2014-06-20 11:00,20,4.538,4.553,4.538,4.544,273
20140901|2014-06-20 11:30,20,4.543,4.543,4.533,4.537,287
20140901|2014-06-20 12:00,20,4.537,4.542,4.528,4.535,86
20140901|2014-06-20 12:30,20,4.539,4.547,4.537,4.546,131
20140901|2014-06-20 13:00,20,4.547,4.551,4.533,4.541,397
20140901|2014-06-20 13:30,20,4.54,4.553,4.54,4.552,379
20140901|2014-06-20 14:00,20,4.55,4.563,4.55,4.563,159
20140901|2014-06-20 14:30,20,4.562,4.565,4.559,4.565,270
20140901|2014-06-20 15:00,20,4.567,4.567,4.563,4.564,19
20140901|2014-06-20 15:30,20,4.563,4.565,4.56,4.56,12
20140901|2014-06-20 16:00,20,4.56,4.56,4.547,4.547,2
20140901|2014-06-22 17:00,23,4.526,4.536,4.526,4.534,295
20140901|2014-06-22 17:30,23,4.55,4.555,4.546,4.555,44
20140901|2014-06-22 18:00,23,4.567,4.567,4.567,4.567,1
20140901|2014-06-22 18:30,23,4.568,4.568,4.568,4.568,1
20140901|2014-06-22 19:00,23,4.547,4.547,4.547,4.547,1
20140901|2014-06-22 20:30,23,4.56,4.56,4.56,4.56,1
20140901|2014-06-22 21:30,23,4.542,4.542,4.542,4.542,9
20140901|2014-06-22 23:30,23,4.535,4.535,4.532,4.532,5
20140901|2014-06-23 00:00,23,4.536,4.537,4.536,4.537,2
20140901|2014-06-23 00:30,23,4.537,4.537,4.537,4.537,1
20140901|2014-06-23 01:00,23,4.536,4.536,4.536,4.536,1
20140901|2014-06-23 02:00,23,4.539,4.54,4.537,4.537,21
20140901|2014-06-23 02:30,23,4.536,4.538,4.534,4.537,5
20140901|2014-06-23 03:00,23,4.535,4.535,4.532,4.533,3
20140901|2014-06-23 03:30,23,4.532,4.532,4.518,4.518,46
20140901|2014-06-23 04:00,23,4.522,4.54,4.522,4.54,18
20140901|2014-06-23 04:30,23,4.542,4.556,4.542,4.555,22
20140901|2014-06-23 05:00,23,4.556,4.556,4.534,4.546,16
20140901|2014-06-23 05:30,23,4.54,4.54,4.515,4.526,31
20140901|2014-06-23 06:00,23,4.526,4.526,4.508,4.509,64
20140901|2014-06-23 06:30,23,4.51,4.516,4.507,4.51,63
20140901|2014-06-23 07:00,23,4.507,4.51,4.494,4.502,258
20140901|2014-06-23 07:30,23,4.504,4.51,4.497,4.497,94
20140901|2014-06-23 08:00,23,4.497,4.497,4.477,4.482,293
20140901|2014-06-23 08:30,23,4.483,4.491,4.477,4.49,208
20140901|2014-06-23 09:00,23,4.486,4.504,4.48,4.497,172
20140901|2014-06-23 09:30,23,4.496,4.5,4.476,4.479,236
20140901|2014-06-23 10:00,23,4.479,4.486,4.474,4.476,177
20140901|2014-06-23 10:30,23,4.475,4.483,4.468,4.483,116
20140901|2014-06-23 11:00,23,4.483,4.493,4.481,4.486,63
20140901|2014-06-23 11:30,23,4.484,4.486,4.473,4.477,131
20140901|2014-06-23 12:00,23,4.473,4.476,4.459,4.463,347
20140901|2014-06-23 12:30,23,4.464,4.469,4.459,4.461,224
20140901|2014-06-23 13:00,23,4.46,4.473,4.454,4.455,354
20140901|2014-06-23 13:30,23,4.454,4.464,4.454,4.463,302
20140901|2014-06-23 14:00,23,4.465,4.466,4.459,4.464,76
20140901|2014-06-23 14:30,23,4.46,4.464,4.46,4.464,57
20140901|2014-06-23 15:00,23,4.462,4.463,4.453,4.455,40
20140901|2014-06-23 15:30,23,4.455,4.455,4.448,4.448,229
20140901|2014-06-23 16:00,23,4.447,4.447,4.446,4.446,3
20140901|2014-06-23 17:00,24,4.443,4.443,4.441,4.441,2
20140901|2014-06-23 17:30,24,4.453,4.455,4.453,4.455,3
20140901|2014-06-23 19:00,24,4.451,4.451,4.444,4.447,8
20140901|2014-06-23 20:30,24,4.448,4.454,4.448,4.454,3
20140901|2014-06-23 21:00,24,4.456,4.458,4.456,4.458,43
20140901|2014-06-23 21:30,24,4.458,4.458,4.458,4.458,1
20140901|2014-06-23 22:00,24,4.461,4.461,4.461,4.461,3
20140901|2014-06-23 22:30,24,4.458,4.465,4.458,4.465,9
20140901|2014-06-23 23:00,24,4.457,4.457,4.457,4.457,1
20140901|2014-06-23 23:30,24,4.466,4.469,4.463,4.469,9
20140901|2014-06-24 00:00,24,4.468,4.468,4.468,4.468,1
20140901|2014-06-24 00:30,24,4.469,4.469,4.469,4.469,1
20140901|2014-06-24 01:00,24,4.454,4.455,4.452,4.455,9
20140901|2014-06-24 01:30,24,4.454,4.454,4.453,4.453,3
20140901|2014-06-24 02:00,24,4.453,4.455,4.453,4.453,6
20140901|2014-06-24 02:30,24,4.463,4.463,4.456,4.456,10
20140901|2014-06-24 03:00,24,4.458,4.466,4.457,4.465,6
20140901|2014-06-24 03:30,24,4.47,4.471,4.468,4.47,11
20140901|2014-06-24 04:00,24,4.468,4.475,4.468,4.472,16
20140901|2014-06-24 04:30,24,4.474,4.474,4.472,4.473,5
20140901|2014-06-24 05:00,24,4.471,4.475,4.47,4.474,10
20140901|2014-06-24 05:30,24,4.479,4.493,4.479,4.49,18
20140901|2014-06-24 06:00,24,4.486,4.486,4.463,4.463,54
20140901|2014-06-24 06:30,24,4.467,4.488,4.467,4.484,11
20140901|2014-06-24 07:00,24,4.489,4.494,4.48,4.48,35
20140901|2014-06-24 07:30,24,4.479,4.49,4.46,4.479,284
20140901|2014-06-24 08:00,24,4.484,4.498,4.478,4.488,311
20140901|2014-06-24 08:30,24,4.489,4.499,4.473,4.491,295
20140901|2014-06-24 09:00,24,4.492,4.512,4.489,4.506,203
20140901|2014-06-24 09:30,24,4.504,4.513,4.5,4.508,83
20140901|2014-06-24 10:00,24,4.507,4.515,4.499,4.504,183
20140901|2014-06-24 10:30,24,4.503,4.505,4.492,4.503,126
20140901|2014-06-24 11:00,24,4.503,4.509,4.493,4.508,180
20140901|2014-06-24 11:30,24,4.509,4.531,4.509,4.528,160
20140901|2014-06-24 12:00,24,4.527,4.551,4.523,4.543,413
20140901|2014-06-24 12:30,24,4.544,4.549,4.537,4.547,273
20140901|2014-06-24 13:00,24,4.546,4.55,4.526,4.528,744
20140901|2014-06-24 13:30,24,4.526,4.531,4.522,4.524,112
20140901|2014-06-24 14:00,24,4.524,4.531,4.523,4.527,50
20140901|2014-06-24 14:30,24,4.525,4.53,4.524,4.525,103
20140901|2014-06-24 15:00,24,4.524,4.527,4.523,4.524,47
20140901|2014-06-24 15:30,24,4.52,4.52,4.515,4.515,12
20140901|2014-06-24 16:00,24,4.517,4.517,4.514,4.514,3
20140901|2014-06-24 17:00,25,4.524,4.524,4.524,4.524,1
20140901|2014-06-24 17:30,25,4.522,4.522,4.519,4.519,6
20140901|2014-06-24 18:00,25,4.517,4.517,4.517,4.517,3
20140901|2014-06-24 19:00,25,4.525,4.527,4.525,4.525,6
20140901|2014-06-24 19:30,25,4.523,4.523,4.52,4.52,2
20140901|2014-06-24 20:30,25,4.524,4.524,4.524,4.524,1
20140901|2014-06-24 21:30,25,4.531,4.531,4.531,4.531,1
20140901|2014-06-24 22:00,25,4.527,4.527,4.527,4.527,2
20140901|2014-06-24 22:30,25,4.525,4.525,4.525,4.525,1
20140901|2014-06-24 23:00,25,4.523,4.523,4.517,4.517,2
20140901|2014-06-24 23:30,25,4.517,4.519,4.517,4.517,4
20140901|2014-06-25 00:00,25,4.518,4.525,4.518,4.525,2
20140901|2014-06-25 00:30,25,4.53,4.53,4.527,4.527,8
20140901|2014-06-25 01:00,25,4.525,4.525,4.521,4.523,10
20140901|2014-06-25 01:30,25,4.527,4.527,4.521,4.521,6
20140901|2014-06-25 02:00,25,4.524,4.527,4.523,4.526,13
20140901|2014-06-25 02:30,25,4.521,4.522,4.515,4.515,6
20140901|2014-06-25 03:00,25,4.518,4.522,4.518,4.522,6
20140901|2014-06-25 03:30,25,4.518,4.528,4.518,4.528,27
20140901|2014-06-25 04:00,25,4.528,4.528,4.528,4.528,3
20140901|2014-06-25 04:30,25,4.53,4.53,4.527,4.528,7
20140901|2014-06-25 05:00,25,4.53,4.531,4.527,4.531,9
20140901|2014-06-25 05:30,25,4.534,4.534,4.533,4.534,6
20140901|2014-06-25 06:00,25,4.533,4.533,4.527,4.527,22
20140901|2014-06-25 06:30,25,4.534,4.559,4.534,4.55,119
20140901|2014-06-25 07:00,25,4.546,4.555,4.542,4.549,107
20140901|2014-06-25 07:30,25,4.546,4.565,4.536,4.54,262
20140901|2014-06-25 08:00,25,4.539,4.581,4.525,4.574,1029
20140901|2014-06-25 08:30,25,4.574,4.574,4.559,4.568,551
20140901|2014-06-25 09:00,25,4.566,4.567,4.534,4.54,612
20140901|2014-06-25 09:30,25,4.539,4.553,4.535,4.545,257
20140901|2014-06-25 10:00,25,4.547,4.553,4.528,4.537,261
20140901|2014-06-25 10:30,25,4.538,4.556,4.531,4.552,302
20140901|2014-06-25 11:00,25,4.555,4.555,4.537,4.543,158
20140901|2014-06-25 11:30,25,4.544,4.548,4.528,4.533,252
20140901|2014-06-25 12:00,25,4.53,4.538,4.523,4.524,166
20140901|2014-06-25 12:30,25,4.527,4.533,4.513,4.517,305
20140901|2014-06-25 13:00,25,4.517,4.551,4.508,4.55,577
20140901|2014-06-25 13:30,25,4.549,4.562,4.546,4.554,267
20140901|2014-06-25 14:00,25,4.555,4.558,4.552,4.556,109
20140901|2014-06-25 14:30,25,4.556,4.557,4.548,4.548,177
20140901|2014-06-25 15:00,25,4.547,4.551,4.541,4.542,50
20140901|2014-06-25 15:30,25,4.543,4.549,4.543,4.546,28
20140901|2014-06-25 16:00,25,4.542,4.543,4.542,4.543,3
20140901|2014-06-25 17:00,26,4.551,4.551,4.551,4.551,1
20140901|2014-06-25 18:00,26,4.553,4.553,4.553,4.553,1
20140901|2014-06-25 18:30,26,4.55,4.551,4.55,4.551,3
20140901|2014-06-25 19:30,26,4.556,4.561,4.555,4.561,7
20140901|2014-06-25 21:30,26,4.56,4.56,4.56,4.56,1
20140901|2014-06-25 22:00,26,4.559,4.561,4.557,4.561,3
20140901|2014-06-25 22:30,26,4.556,4.573,4.556,4.572,16
20140901|2014-06-25 23:00,26,4.561,4.561,4.561,4.561,1
20140901|2014-06-25 23:30,26,4.558,4.565,4.555,4.565,16
20140901|2014-06-26 00:00,26,4.564,4.565,4.564,4.565,2
20140901|2014-06-26 01:30,26,4.565,4.571,4.565,4.571,2
20140901|2014-06-26 02:00,26,4.57,4.57,4.57,4.57,4
20140901|2014-06-26 02:30,26,4.57,4.571,4.563,4.565,22
20140901|2014-06-26 03:00,26,4.563,4.563,4.56,4.56,3
20140901|2014-06-26 03:30,26,4.561,4.562,4.559,4.562,23
20140901|2014-06-26 04:00,26,4.562,4.562,4.558,4.558,3
20140901|2014-06-26 04:30,26,4.561,4.564,4.558,4.558,7
20140901|2014-06-26 05:00,26,4.558,4.57,4.558,4.563,38
20140901|2014-06-26 05:30,26,4.564,4.564,4.557,4.56,26
20140901|2014-06-26 06:00,26,4.563,4.567,4.562,4.567,17
20140901|2014-06-26 06:30,26,4.57,4.582,4.56,4.563,63
20140901|2014-06-26 07:00,26,4.564,4.575,4.559,4.575,102
20140901|2014-06-26 07:30,26,4.575,4.577,4.562,4.565,136
20140901|2014-06-26 08:00,26,4.565,4.577,4.549,4.556,994
20140901|2014-06-26 08:30,26,4.555,4.556,4.542,4.545,340
20140901|2014-06-26 09:00,26,4.544,4.546,4.515,4.543,807
20140901|2014-06-26 09:30,26,4.543,4.543,4.412,4.452,2879
20140901|2014-06-26 10:00,26,4.451,4.467,4.433,4.436,712
20140901|2014-06-26 10:30,26,4.439,4.454,4.436,4.439,315
20140901|2014-06-26 11:00,26,4.436,4.438,4.413,4.434,963
20140901|2014-06-26 11:30,26,4.431,4.447,4.422,4.422,371
20140901|2014-06-26 12:00,26,4.421,4.425,4.407,4.408,524
20140901|2014-06-26 12:30,26,4.408,4.424,4.402,4.405,468
20140901|2014-06-26 13:00,26,4.402,4.424,4.388,4.419,1657
20140901|2014-06-26 13:30,26,4.42,4.429,4.419,4.428,251
20140901|2014-06-26 14:00,26,4.429,4.432,4.427,4.428,71
20140901|2014-06-26 14:30,26,4.427,4.432,4.426,4.428,147
20140901|2014-06-26 15:00,26,4.427,4.428,4.424,4.424,46
20140901|2014-06-26 15:30,26,4.424,4.427,4.424,4.427,69
20140901|2014-06-26 16:00,26,4.427,4.429,4.427,4.427,6
20140901|2014-06-26 17:00,27,4.422,4.422,4.422,4.422,1
20140901|2014-06-26 17:30,27,4.425,4.425,4.418,4.418,3
20140901|2014-06-26 18:00,27,4.415,4.42,4.415,4.416,6
20140901|2014-06-26 18:30,27,4.417,4.421,4.413,4.416,34
20140901|2014-06-26 19:00,27,4.417,4.421,4.417,4.418,15
20140901|2014-06-26 19:30,27,4.42,4.422,4.416,4.416,35
20140901|2014-06-26 20:00,27,4.419,4.422,4.415,4.421,32
20140901|2014-06-26 20:30,27,4.421,4.421,4.421,4.421,1
20140901|2014-06-26 21:30,27,4.423,4.423,4.423,4.423,1
20140901|2014-06-26 22:00,27,4.43,4.431,4.427,4.428,11
20140901|2014-06-26 22:30,27,4.427,4.431,4.425,4.425,46
20140901|2014-06-26 23:00,27,4.428,4.43,4.428,4.43,4
20140901|2014-06-26 23:30,27,4.429,4.429,4.429,4.429,1
20140901|2014-06-27 00:00,27,4.427,4.433,4.427,4.431,26
20140901|2014-06-27 00:30,27,4.431,4.432,4.423,4.426,37
20140901|2014-06-27 01:00,27,4.425,4.43,4.425,4.43,4
20140901|2014-06-27 01:30,27,4.428,4.428,4.428,4.428,2
20140901|2014-06-27 02:00,27,4.43,4.433,4.428,4.431,45
20140901|2014-06-27 02:30,27,4.43,4.431,4.428,4.428,11
20140901|2014-06-27 03:00,27,4.43,4.431,4.43,4.431,22
20140901|2014-06-27 03:30,27,4.431,4.432,4.429,4.432,53
20140901|2014-06-27 04:00,27,4.431,4.434,4.43,4.432,19
20140901|2014-06-27 04:30,27,4.432,4.438,4.431,4.434,23
20140901|2014-06-27 05:00,27,4.434,4.438,4.434,4.438,14
20140901|2014-06-27 05:30,27,4.44,4.441,4.435,4.435,3
20140901|2014-06-27 06:00,27,4.437,4.438,4.427,4.427,37
20140901|2014-06-27 06:30,27,4.427,4.427,4.413,4.414,135
20140901|2014-06-27 07:00,27,4.416,4.417,4.393,4.412,267
20140901|2014-06-27 07:30,27,4.413,4.417,4.395,4.402,459
20140901|2014-06-27 08:00,27,4.397,4.41,4.382,4.385,379
20140901|2014-06-27 08:30,27,4.385,4.391,4.376,4.383,394
20140901|2014-06-27 09:00,27,4.383,4.394,4.374,4.376,479
20140901|2014-06-27 09:30,27,4.375,4.378,4.367,4.367,483
20140901|2014-06-27 10:00,27,4.366,4.37,4.357,4.368,463
20140901|2014-06-27 10:30,27,4.368,4.398,4.363,4.387,740
20140901|2014-06-27 11:00,27,4.386,4.386,4.363,4.365,661
20140901|2014-06-27 11:30,27,4.364,4.37,4.364,4.367,373
20140901|2014-06-27 12:00,27,4.367,4.378,4.363,4.371,373
20140901|2014-06-27 12:30,27,4.371,4.379,4.368,4.373,228
20140901|2014-06-27 13:00,27,4.372,4.397,4.372,4.397,771
20140901|2014-06-27 13:30,27,4.397,4.401,4.392,4.401,251
20140901|2014-06-27 14:00,27,4.4,4.405,4.4,4.404,105
20140901|2014-06-27 14:30,27,4.403,4.416,4.401,4.409,171
20140901|2014-06-27 15:00,27,4.408,4.415,4.408,4.415,60
20140901|2014-06-27 15:30,27,4.414,4.415,4.411,4.412,29
20140901|2014-06-27 16:00,27,4.412,4.414,4.41,4.414,5
20140901|2014-06-29 17:00,30,4.399,4.404,4.393,4.397,132
20140901|2014-06-29 17:30,30,4.393,4.398,4.393,4.396,10
20140901|2014-06-29 18:00,30,4.395,4.395,4.395,4.395,2
20140901|2014-06-29 18:30,30,4.393,4.393,4.39,4.39,16
20140901|2014-06-29 19:00,30,4.392,4.392,4.392,4.392,2
20140901|2014-06-29 19:30,30,4.391,4.391,4.389,4.389,6
20140901|2014-06-29 20:00,30,4.387,4.391,4.387,4.391,10
20140901|2014-06-29 20:30,30,4.388,4.39,4.386,4.386,11
20140901|2014-06-29 21:00,30,4.387,4.388,4.386,4.388,11
20140901|2014-06-29 21:30,30,4.389,4.391,4.387,4.388,21
20140901|2014-06-29 22:00,30,4.389,4.389,4.388,4.388,4
20140901|2014-06-29 22:30,30,4.388,4.388,4.386,4.386,13
20140901|2014-06-29 23:00,30,4.39,4.391,4.388,4.388,12
20140901|2014-06-29 23:30,30,4.386,4.386,4.386,4.386,1
20140901|2014-06-30 00:00,30,4.386,4.386,4.385,4.385,4
20140901|2014-06-30 00:30,30,4.386,4.386,4.385,4.385,4
20140901|2014-06-30 01:00,30,4.386,4.386,4.384,4.384,12
20140901|2014-06-30 02:00,30,4.387,4.391,4.387,4.388,8
20140901|2014-06-30 02:30,30,4.389,4.391,4.389,4.391,5
20140901|2014-06-30 03:00,30,4.39,4.398,4.39,4.398,11
20140901|2014-06-30 03:30,30,4.399,4.4,4.386,4.387,20
20140901|2014-06-30 04:00,30,4.388,4.396,4.386,4.395,9
20140901|2014-06-30 04:30,30,4.396,4.401,4.395,4.397,17
20140901|2014-06-30 05:00,30,4.398,4.406,4.391,4.393,19
20140901|2014-06-30 05:30,30,4.392,4.394,4.385,4.394,37
20140901|2014-06-30 06:00,30,4.386,4.386,4.379,4.381,45
20140901|2014-06-30 06:30,30,4.383,4.405,4.382,4.405,54
20140901|2014-06-30 07:00,30,4.404,4.405,4.39,4.394,154
20140901|2014-06-30 07:30,30,4.398,4.415,4.396,4.405,196
20140901|2014-06-30 08:00,30,4.404,4.412,4.394,4.402,479
20140901|2014-06-30 08:30,30,4.404,4.408,4.382,4.383,243
20140901|2014-06-30 09:00,30,4.381,4.383,4.36,4.37,762
20140901|2014-06-30 09:30,30,4.37,4.372,4.364,4.368,422
20140901|2014-06-30 10:00,30,4.367,4.376,4.363,4.376,456
20140901|2014-06-30 10:30,30,4.377,4.43,4.377,4.429,475
20140901|2014-06-30 11:00,30,4.431,4.462,4.414,4.455,860
20140901|2014-06-30 11:30,30,4.453,4.47,4.445,4.445,567
20140901|2014-06-30 12:00,30,4.448,4.462,4.446,4.46,356
20140901|2014-06-30 12:30,30,4.462,4.466,4.438,4.443,563
20140901|2014-06-30 13:00,30,4.443,4.461,4.426,4.431,2009
20140901|2014-06-30 13:30,30,4.429,4.438,4.427,4.436,461
20140901|2014-06-30 14:00,30,4.435,4.443,4.434,4.443,60
20140901|2014-06-30 14:30,30,4.443,4.448,4.441,4.441,225
20140901|2014-06-30 15:00,30,4.442,4.447,4.441,4.446,128
20140901|2014-06-30 15:30,30,4.445,4.445,4.42,4.421,142
20140901|2014-06-30 16:00,30,4.422,4.429,4.42,4.425,48
20140901|2014-06-30 17:00,1,4.42,4.422,4.42,4.422,4
20140901|2014-06-30 17:30,1,4.421,4.422,4.421,4.422,6
20140901|2014-06-30 18:00,1,4.42,4.42,4.419,4.419,3
20140901|2014-06-30 18:30,1,4.42,4.42,4.418,4.418,4
20140901|2014-06-30 19:30,1,4.417,4.417,4.416,4.416,2
20140901|2014-06-30 20:00,1,4.421,4.422,4.421,4.422,2
20140901|2014-06-30 20:30,1,4.422,4.422,4.401,4.412,14
20140901|2014-06-30 21:00,1,4.412,4.414,4.409,4.414,3
20140901|2014-06-30 21:30,1,4.417,4.417,4.417,4.417,3
20140901|2014-06-30 22:00,1,4.418,4.418,4.418,4.418,1
20140901|2014-06-30 22:30,1,4.417,4.417,4.415,4.415,4
20140901|2014-06-30 23:30,1,4.42,4.42,4.42,4.42,3
20140901|2014-07-01 00:00,1,4.419,4.42,4.419,4.419,7
20140901|2014-07-01 00:30,1,4.419,4.419,4.418,4.418,16
20140901|2014-07-01 01:00,1,4.418,4.418,4.413,4.416,11
20140901|2014-07-01 01:30,1,4.414,4.415,4.414,4.414,9
20140901|2014-07-01 02:00,1,4.413,4.415,4.399,4.4,218
20140901|2014-07-01 02:30,1,4.397,4.404,4.388,4.403,73
20140901|2014-07-01 03:00,1,4.4,4.411,4.4,4.407,21
20140901|2014-07-01 03:30,1,4.405,4.405,4.391,4.391,28
20140901|2014-07-01 04:00,1,4.391,4.403,4.391,4.397,23
20140901|2014-07-01 04:30,1,4.403,4.421,4.403,4.421,25
20140901|2014-07-01 05:00,1,4.414,4.431,4.412,4.429,36
20140901|2014-07-01 05:30,1,4.429,4.433,4.414,4.414,25
20140901|2014-07-01 06:00,1,4.421,4.423,4.394,4.405,51
20140901|2014-07-01 06:30,1,4.408,4.419,4.404,4.411,56
20140901|2014-07-01 07:00,1,4.412,4.414,4.382,4.399,124
20140901|2014-07-01 07:30,1,4.395,4.424,4.387,4.405,298
20140901|2014-07-01 08:00,1,4.405,4.424,4.392,4.412,673
20140901|2014-07-01 08:30,1,4.413,4.431,4.408,4.425,302
20140901|2014-07-01 09:00,1,4.426,4.462,4.426,4.461,1130
20140901|2014-07-01 09:30,1,4.461,4.467,4.449,4.452,416
20140901|2014-07-01 10:00,1,4.452,4.455,4.417,4.419,995
20140901|2014-07-01 10:30,1,4.419,4.431,4.417,4.419,270
20140901|2014-07-01 11:00,1,4.419,4.432,4.419,4.424,196
20140901|2014-07-01 11:30,1,4.424,4.44,4.423,4.439,346
20140901|2014-07-01 12:00,1,4.44,4.445,4.432,4.444,247
20140901|2014-07-01 12:30,1,4.446,4.446,4.424,4.43,167
20140901|2014-07-01 13:00,1,4.433,4.439,4.426,4.436,604
20140901|2014-07-01 13:30,1,4.438,4.439,4.433,4.436,114
20140901|2014-07-01 14:00,1,4.433,4.433,4.428,4.428,4
20140901|2014-07-01 14:30,1,4.429,4.429,4.42,4.422,101
20140901|2014-07-01 15:00,1,4.421,4.423,4.418,4.42,74
20140901|2014-07-01 15:30,1,4.42,4.427,4.419,4.427,9
20140901|2014-07-01 16:00,1,4.428,4.428,4.428,4.428,1
20140901|2014-07-01 18:30,2,4.417,4.421,4.417,4.421,2
20140901|2014-07-01 19:00,2,4.418,4.418,4.418,4.418,1
20140901|2014-07-01 20:00,2,4.421,4.421,4.42,4.42,2
20140901|2014-07-01 20:30,2,4.417,4.417,4.417,4.417,1
20140901|2014-07-01 21:00,2,4.424,4.424,4.424,4.424,2
20140901|2014-07-01 23:30,2,4.428,4.429,4.428,4.429,3
20140901|2014-07-02 00:00,2,4.432,4.432,4.432,4.432,5
20140901|2014-07-02 01:00,2,4.43,4.43,4.425,4.425,2
20140901|2014-07-02 02:00,2,4.427,4.427,4.427,4.427,1
20140901|2014-07-02 02:30,2,4.43,4.432,4.43,4.432,6
20140901|2014-07-02 03:00,2,4.426,4.427,4.423,4.427,9
20140901|2014-07-02 03:30,2,4.425,4.433,4.425,4.433,7
20140901|2014-07-02 04:00,2,4.438,4.438,4.437,4.438,11
20140901|2014-07-02 04:30,2,4.439,4.439,4.43,4.43,15
20140901|2014-07-02 05:00,2,4.429,4.435,4.425,4.43,14
20140901|2014-07-02 05:30,2,4.429,4.429,4.422,4.426,11
20140901|2014-07-02 06:00,2,4.423,4.434,4.406,4.414,112
20140901|2014-07-02 06:30,2,4.41,4.41,4.383,4.399,112
20140901|2014-07-02 07:00,2,4.401,4.407,4.394,4.398,97
20140901|2014-07-02 07:30,2,4.395,4.407,4.395,4.405,175
20140901|2014-07-02 08:00,2,4.398,4.402,4.383,4.386,876
20140901|2014-07-02 08:30,2,4.386,4.387,4.346,4.352,1440
20140901|2014-07-02 09:00,2,4.351,4.365,4.351,4.36,412
20140901|2014-07-02 09:30,2,4.359,4.36,4.348,4.351,522
20140901|2014-07-02 10:00,2,4.35,4.366,4.349,4.365,234
20140901|2014-07-02 10:30,2,4.364,4.364,4.354,4.356,240
20140901|2014-07-02 11:00,2,4.355,4.356,4.349,4.35,159
20140901|2014-07-02 11:30,2,4.351,4.364,4.34,4.363,390
20140901|2014-07-02 12:00,2,4.362,4.362,4.346,4.347,181
20140901|2014-07-02 12:30,2,4.347,4.351,4.343,4.347,272
20140901|2014-07-02 13:00,2,4.345,4.354,4.329,4.35,1013
20140901|2014-07-02 13:30,2,4.352,4.364,4.349,4.363,372
20140901|2014-07-02 14:00,2,4.363,4.364,4.354,4.355,92
20140901|2014-07-02 14:30,2,4.353,4.355,4.35,4.35,32
20140901|2014-07-02 15:00,2,4.352,4.352,4.347,4.351,124
20140901|2014-07-02 15:30,2,4.351,4.356,4.35,4.351,52
20140901|2014-07-02 16:00,2,4.35,4.35,4.35,4.35,1
20140901|2014-07-02 17:00,3,4.348,4.357,4.348,4.357,2
20140901|2014-07-02 17:30,3,4.355,4.355,4.347,4.347,2
20140901|2014-07-02 18:30,3,4.347,4.347,4.347,4.347,1
20140901|2014-07-02 19:00,3,4.34,4.343,4.34,4.343,2
20140901|2014-07-02 19:30,3,4.343,4.343,4.343,4.343,1
20140901|2014-07-02 20:00,3,4.343,4.343,4.343,4.343,3
20140901|2014-07-02 20:30,3,4.345,4.346,4.344,4.344,3
20140901|2014-07-02 21:30,3,4.345,4.345,4.345,4.345,1
20140901|2014-07-02 22:30,3,4.346,4.346,4.346,4.346,1
20140901|2014-07-02 23:00,3,4.344,4.346,4.344,4.346,2
20140901|2014-07-02 23:30,3,4.347,4.348,4.344,4.348,48
20140901|2014-07-03 00:00,3,4.348,4.35,4.348,4.35,21
20140901|2014-07-03 01:30,3,4.349,4.353,4.349,4.353,6
20140901|2014-07-03 02:00,3,4.353,4.355,4.353,4.355,20
20140901|2014-07-03 02:30,3,4.354,4.354,4.351,4.351,14
20140901|2014-07-03 03:00,3,4.351,4.351,4.35,4.35,20
20140901|2014-07-03 03:30,3,4.35,4.359,4.344,4.353,128
20140901|2014-07-03 04:00,3,4.353,4.359,4.352,4.355,22
20140901|2014-07-03 04:30,3,4.353,4.355,4.346,4.346,13
20140901|2014-07-03 05:00,3,4.343,4.35,4.342,4.349,57
20140901|2014-07-03 05:30,3,4.342,4.351,4.337,4.345,39
20140901|2014-07-03 06:00,3,4.346,4.359,4.342,4.351,64
20140901|2014-07-03 06:30,3,4.357,4.371,4.357,4.367,130
20140901|2014-07-03 07:00,3,4.368,4.373,4.362,4.363,217
20140901|2014-07-03 07:30,3,4.36,4.365,4.335,4.34,379
20140901|2014-07-03 08:00,3,4.341,4.344,4.323,4.328,641
20140901|2014-07-03 08:30,3,4.328,4.34,4.326,4.335,429
20140901|2014-07-03 09:00,3,4.334,4.34,4.32,4.332,549
20140901|2014-07-03 09:30,3,4.332,4.397,4.332,4.373,1410
20140901|2014-07-03 10:00,3,4.369,4.369,4.345,4.36,501
20140901|2014-07-03 10:30,3,4.358,4.36,4.347,4.352,264
20140901|2014-07-03 11:00,3,4.353,4.357,4.339,4.356,198
20140901|2014-07-03 11:30,3,4.357,4.363,4.352,4.363,132
20140901|2014-07-03 12:00,3,4.365,4.368,4.357,4.366,434
20140901|2014-07-03 12:30,3,4.365,4.367,4.359,4.367,116
20140901|2014-07-03 13:00,3,4.368,4.399,4.366,4.398,732
20140901|2014-07-03 13:30,3,4.397,4.397,4.386,4.389,102
20140901|2014-07-03 14:00,3,4.39,4.391,4.387,4.388,31
20140901|2014-07-03 14:30,3,4.388,4.39,4.384,4.384,84
20140901|2014-07-03 15:00,3,4.384,4.386,4.383,4.383,19
20140901|2014-07-03 15:30,3,4.385,4.388,4.378,4.378,15
20140901|2014-07-03 16:00,3,4.378,4.378,4.378,4.378,2
20140901|2014-07-03 18:00,4,4.385,4.385,4.382,4.382,2
20140901|2014-07-03 18:30,4,4.383,4.388,4.383,4.385,7
20140901|2014-07-03 19:00,4,4.383,4.384,4.377,4.377,4
20140901|2014-07-03 20:00,4,4.379,4.379,4.374,4.374,4
20140901|2014-07-03 20:30,4,4.374,4.374,4.373,4.373,5
20140901|2014-07-03 22:00,4,4.374,4.374,4.374,4.374,1
20140901|2014-07-03 22:30,4,4.372,4.372,4.372,4.372,1
20140901|2014-07-04 00:00,4,4.373,4.373,4.373,4.373,6
20140901|2014-07-04 00:30,4,4.37,4.371,4.369,4.369,3
20140901|2014-07-04 01:30,4,4.371,4.371,4.371,4.371,1
20140901|2014-07-04 02:00,4,4.372,4.372,4.371,4.372,8
20140901|2014-07-04 02:30,4,4.373,4.374,4.37,4.373,12
20140901|2014-07-04 03:00,4,4.372,4.372,4.366,4.366,21
20140901|2014-07-04 03:30,4,4.367,4.369,4.365,4.365,7
20140901|2014-07-04 04:00,4,4.364,4.364,4.355,4.358,24
20140901|2014-07-04 04:30,4,4.359,4.36,4.35,4.354,11
20140901|2014-07-04 05:00,4,4.355,4.355,4.353,4.354,5
20140901|2014-07-04 05:30,4,4.353,4.353,4.352,4.352,10
20140901|2014-07-04 06:00,4,4.355,4.355,4.347,4.348,24
20140901|2014-07-04 06:30,4,4.347,4.347,4.334,4.34,46
20140901|2014-07-04 07:00,4,4.341,4.344,4.34,4.344,9
20140901|2014-07-04 07:30,4,4.341,4.347,4.34,4.346,14
20140901|2014-07-04 08:00,4,4.341,4.363,4.327,4.353,205
20140901|2014-07-04 08:30,4,4.354,4.354,4.347,4.351,45
20140901|2014-07-04 09:00,4,4.351,4.356,4.348,4.356,50
20140901|2014-07-04 09:30,4,4.355,4.355,4.348,4.35,156
20140901|2014-07-04 10:00,4,4.35,4.35,4.347,4.348,15
20140901|2014-07-04 10:30,4,4.346,4.36,4.346,4.356,50
20140901|2014-07-04 11:00,4,4.356,4.357,4.352,4.355,100
20140901|2014-07-04 11:30,4,4.355,4.357,4.351,4.353,35
20140901|2014-07-06 17:00,7,4.335,4.34,4.328,4.34,11
20140901|2014-07-06 18:00,7,4.339,4.339,4.324,4.324,17
20140901|2014-07-06 18:30,7,4.324,4.33,4.324,4.33,7
20140901|2014-07-06 19:00,7,4.327,4.327,4.32,4.327,34
20140901|2014-07-06 19:30,7,4.32,4.321,4.306,4.313,264
20140901|2014-07-06 20:00,7,4.321,4.321,4.321,4.321,1
20140901|2014-07-06 20:30,7,4.321,4.321,4.321,4.321,2
20140901|2014-07-06 21:30,7,4.32,4.323,4.32,4.323,2
20140901|2014-07-06 23:00,7,4.321,4.321,4.321,4.321,1
20140901|2014-07-06 23:30,7,4.326,4.331,4.326,4.331,4
20140901|2014-07-07 00:30,7,4.325,4.325,4.325,4.325,1
20140901|2014-07-07 01:00,7,4.323,4.323,4.323,4.323,2
20140901|2014-07-07 01:30,7,4.323,4.327,4.317,4.327,8
20140901|2014-07-07 02:00,7,4.33,4.33,4.326,4.326,2
20140901|2014-07-07 02:30,7,4.326,4.328,4.324,4.328,8
20140901|2014-07-07 03:00,7,4.327,4.328,4.326,4.326,6
20140901|2014-07-07 03:30,7,4.324,4.324,4.308,4.308,59
20140901|2014-07-07 04:00,7,4.308,4.311,4.307,4.31,10
20140901|2014-07-07 04:30,7,4.308,4.312,4.308,4.312,13
20140901|2014-07-07 05:00,7,4.311,4.311,4.307,4.307,10
20140901|2014-07-07 05:30,7,4.308,4.308,4.304,4.307,42
20140901|2014-07-07 06:00,7,4.307,4.315,4.299,4.315,142
20140901|2014-07-07 06:30,7,4.312,4.313,4.3,4.301,120
20140901|2014-07-07 07:00,7,4.303,4.305,4.291,4.298,220
20140901|2014-07-07 07:30,7,4.295,4.297,4.264,4.273,901
20140901|2014-07-07 08:00,7,4.272,4.276,4.255,4.275,1233
20140901|2014-07-07 08:30,7,4.277,4.282,4.262,4.265,863
20140901|2014-07-07 09:00,7,4.264,4.265,4.249,4.253,1016
20140901|2014-07-07 09:30,7,4.254,4.26,4.251,4.253,658
20140901|2014-07-07 10:00,7,4.253,4.253,4.24,4.243,556
20140901|2014-07-07 10:30,7,4.246,4.251,4.244,4.245,376
20140901|2014-07-07 11:00,7,4.245,4.247,4.223,4.223,1184
20140901|2014-07-07 11:30,7,4.223,4.228,4.216,4.225,559
20140901|2014-07-07 12:00,7,4.228,4.228,4.202,4.202,610
20140901|2014-07-07 12:30,7,4.201,4.211,4.193,4.204,882
20140901|2014-07-07 13:00,7,4.204,4.226,4.201,4.221,2083
20140901|2014-07-07 13:30,7,4.222,4.229,4.218,4.221,465
20140901|2014-07-07 14:00,7,4.221,4.222,4.215,4.216,118
20140901|2014-07-07 14:30,7,4.219,4.236,4.219,4.232,203
20140901|2014-07-07 15:00,7,4.234,4.237,4.223,4.224,186
20140901|2014-07-07 15:30,7,4.224,4.225,4.214,4.225,60
20140901|2014-07-07 16:00,7,4.221,4.221,4.221,4.221,3
20140901|2014-07-07 17:00,8,4.223,4.223,4.217,4.222,19
20140901|2014-07-07 17:30,8,4.222,4.222,4.221,4.221,2
20140901|2014-07-07 18:00,8,4.208,4.211,4.205,4.211,14
20140901|2014-07-07 18:30,8,4.211,4.211,4.208,4.208,3
20140901|2014-07-07 19:00,8,4.213,4.223,4.211,4.211,130
20140901|2014-07-07 19:30,8,4.212,4.212,4.212,4.212,1
20140901|2014-07-07 20:00,8,4.214,4.215,4.21,4.21,14
20140901|2014-07-07 20:30,8,4.21,4.21,4.21,4.21,8
20140901|2014-07-07 21:00,8,4.21,4.21,4.21,4.21,1
20140901|2014-07-07 22:30,8,4.216,4.216,4.216,4.216,1
20140901|2014-07-07 23:30,8,4.216,4.218,4.214,4.216,8
20140901|2014-07-08 00:00,8,4.209,4.213,4.207,4.213,8
20140901|2014-07-08 01:00,8,4.219,4.222,4.218,4.221,11
20140901|2014-07-08 01:30,8,4.219,4.219,4.21,4.217,9
20140901|2014-07-08 02:00,8,4.214,4.217,4.21,4.217,26
20140901|2014-07-08 02:30,8,4.218,4.218,4.211,4.211,19
20140901|2014-07-08 03:00,8,4.216,4.216,4.212,4.214,23
20140901|2014-07-08 03:30,8,4.216,4.216,4.207,4.209,47
20140901|2014-07-08 04:00,8,4.214,4.214,4.207,4.208,26
20140901|2014-07-08 04:30,8,4.209,4.211,4.203,4.21,222
20140901|2014-07-08 05:00,8,4.21,4.21,4.182,4.192,254
20140901|2014-07-08 05:30,8,4.19,4.196,4.179,4.182,109
20140901|2014-07-08 06:00,8,4.183,4.183,4.164,4.165,306
20140901|2014-07-08 06:30,8,4.166,4.179,4.158,4.175,338
20140901|2014-07-08 07:00,8,4.18,4.18,4.16,4.16,228
20140901|2014-07-08 07:30,8,4.162,4.183,4.161,4.179,442
20140901|2014-07-08 08:00,8,4.179,4.203,4.177,4.196,1678
20140901|2014-07-08 08:30,8,4.198,4.199,4.161,4.161,1393
20140901|2014-07-08 09:00,8,4.162,4.171,4.157,4.167,936
20140901|2014-07-08 09:30,8,4.17,4.17,4.141,4.152,1499
20140901|2014-07-08 10:00,8,4.152,4.156,4.128,4.139,1226
20140901|2014-07-08 10:30,8,4.137,4.15,4.136,4.147,540
20140901|2014-07-08 11:00,8,4.147,4.167,4.147,4.167,728
20140901|2014-07-08 11:30,8,4.167,4.184,4.165,4.176,720
20140901|2014-07-08 12:00,8,4.176,4.179,4.163,4.173,478
20140901|2014-07-08 12:30,8,4.173,4.183,4.16,4.177,838
20140901|2014-07-08 13:00,8,4.177,4.198,4.165,4.194,1170
20140901|2014-07-08 13:30,8,4.195,4.213,4.186,4.212,361
20140901|2014-07-08 14:00,8,4.213,4.229,4.213,4.22,264
20140901|2014-07-08 14:30,8,4.219,4.223,4.216,4.22,117
20140901|2014-07-08 15:00,8,4.22,4.22,4.204,4.207,95
20140901|2014-07-08 15:30,8,4.206,4.206,4.184,4.195,87
20140901|2014-07-08 16:00,8,4.198,4.201,4.194,4.194,13
20140901|2014-07-08 17:00,9,4.19,4.191,4.186,4.191,5
20140901|2014-07-08 17:30,9,4.195,4.195,4.188,4.189,13
20140901|2014-07-08 18:00,9,4.19,4.19,4.187,4.187,4
20140901|2014-07-08 19:00,9,4.19,4.195,4.19,4.195,11
20140901|2014-07-08 19:30,9,4.195,4.2,4.195,4.2,9
20140901|2014-07-08 20:00,9,4.2,4.2,4.2,4.2,2
20140901|2014-07-08 20:30,9,4.192,4.193,4.192,4.193,3
20140901|2014-07-08 21:00,9,4.2,4.206,4.192,4.192,41
20140901|2014-07-08 21:30,9,4.192,4.197,4.192,4.196,16
20140901|2014-07-08 22:00,9,4.195,4.195,4.194,4.194,102
20140901|2014-07-08 22:30,9,4.2,4.2,4.2,4.2,1
20140901|2014-07-08 23:00,9,4.199,4.2,4.195,4.199,5
20140901|2014-07-08 23:30,9,4.199,4.199,4.198,4.198,5
20140901|2014-07-09 00:00,9,4.196,4.196,4.196,4.196,1
20140901|2014-07-09 00:30,9,4.199,4.199,4.197,4.197,2
20140901|2014-07-09 01:00,9,4.196,4.196,4.196,4.196,2
20140901|2014-07-09 01:30,9,4.197,4.199,4.197,4.199,4
20140901|2014-07-09 02:00,9,4.198,4.198,4.196,4.196,3
20140901|2014-07-09 02:30,9,4.197,4.2,4.196,4.197,8
20140901|2014-07-09 03:00,9,4.196,4.197,4.195,4.197,10
20140901|2014-07-09 03:30,9,4.196,4.198,4.179,4.187,77
20140901|2014-07-09 04:00,9,4.182,4.183,4.178,4.181,22
20140901|2014-07-09 04:30,9,4.182,4.184,4.179,4.182,18
20140901|2014-07-09 05:00,9,4.184,4.187,4.176,4.176,15
20140901|2014-07-09 05:30,9,4.175,4.175,4.162,4.17,63
20140901|2014-07-09 06:00,9,4.174,4.187,4.163,4.168,100
20140901|2014-07-09 06:30,9,4.167,4.2,4.16,4.2,136
20140901|2014-07-09 07:00,9,4.194,4.207,4.184,4.196,290
20140901|2014-07-09 07:30,9,4.195,4.212,4.184,4.191,725
20140901|2014-07-09 08:00,9,4.192,4.207,4.173,4.203,1126
20140901|2014-07-09 08:30,9,4.202,4.217,4.188,4.201,837
20140901|2014-07-09 09:00,9,4.201,4.226,4.201,4.219,899
20140901|2014-07-09 09:30,9,4.217,4.22,4.193,4.197,785
20140901|2014-07-09 10:00,9,4.196,4.215,4.186,4.214,695
20140901|2014-07-09 10:30,9,4.215,4.223,4.204,4.209,633
20140901|2014-07-09 11:00,9,4.21,4.219,4.199,4.201,457
20140901|2014-07-09 11:30,9,4.2,4.208,4.194,4.206,459
20140901|2014-07-09 12:00,9,4.205,4.205,4.185,4.186,549
20140901|2014-07-09 12:30,9,4.187,4.197,4.184,4.19,554
20140901|2014-07-09 13:00,9,4.19,4.19,4.158,4.162,1724
20140901|2014-07-09 13:30,9,4.165,4.168,4.161,4.166,294
20140901|2014-07-09 14:00,9,4.165,4.168,4.164,4.165,76
20140901|2014-07-09 14:30,9,4.165,4.168,4.164,4.167,139
20140901|2014-07-09 15:00,9,4.166,4.169,4.164,4.165,154
20140901|2014-07-09 15:30,9,4.166,4.167,4.165,4.166,24
20140901|2014-07-09 16:00,9,4.166,4.166,4.164,4.164,3
20140901|2014-07-09 17:00,10,4.164,4.17,4.164,4.167,18
20140901|2014-07-09 18:00,10,4.167,4.169,4.166,4.166,5
20140901|2014-07-09 19:00,10,4.163,4.168,4.163,4.168,5
20140901|2014-07-09 19:30,10,4.163,4.169,4.163,4.165,6
20140901|2014-07-09 20:00,10,4.17,4.17,4.167,4.167,2
20140901|2014-07-09 20:30,10,4.165,4.17,4.165,4.166,9
20140901|2014-07-09 21:00,10,4.165,4.165,4.165,4.165,1
20140901|2014-07-09 21:30,10,4.164,4.164,4.164,4.164,2
20140901|2014-07-09 22:00,10,4.162,4.163,4.162,4.163,2
20140901|2014-07-09 23:30,10,4.166,4.166,4.165,4.165,2
20140901|2014-07-10 00:00,10,4.169,4.169,4.169,4.169,1
20140901|2014-07-10 00:30,10,4.167,4.182,4.167,4.173,7
20140901|2014-07-10 01:30,10,4.17,4.17,4.167,4.167,5
20140901|2014-07-10 02:00,10,4.169,4.172,4.168,4.169,14
20140901|2014-07-10 02:30,10,4.171,4.177,4.171,4.177,43
20140901|2014-07-10 03:00,10,4.176,4.176,4.167,4.17,52
20140901|2014-07-10 03:30,10,4.173,4.173,4.169,4.17,9
20140901|2014-07-10 04:00,10,4.171,4.18,4.167,4.17,62
20140901|2014-07-10 04:30,10,4.173,4.173,4.168,4.168,20
20140901|2014-07-10 05:00,10,4.168,4.174,4.166,4.169,26
20140901|2014-07-10 05:30,10,4.167,4.169,4.158,4.164,56
20140901|2014-07-10 06:00,10,4.166,4.174,4.157,4.159,149
20140901|2014-07-10 06:30,10,4.159,4.16,4.156,4.156,84
20140901|2014-07-10 07:00,10,4.159,4.174,4.159,4.174,183
20140901|2014-07-10 07:30,10,4.173,4.174,4.154,4.163,366
20140901|2014-07-10 08:00,10,4.163,4.17,4.16,4.168,687
20140901|2014-07-10 08:30,10,4.167,4.172,4.16,4.165,524
20140901|2014-07-10 09:00,10,4.165,4.188,4.155,4.161,903
20140901|2014-07-10 09:30,10,4.159,4.163,4.111,4.154,2242
20140901|2014-07-10 10:00,10,4.155,4.165,4.13,4.143,488
20140901|2014-07-10 10:30,10,4.142,4.145,4.128,4.136,488
20140901|2014-07-10 11:00,10,4.135,4.135,4.114,4.119,1013
20140901|2014-07-10 11:30,10,4.117,4.13,4.112,4.121,480
20140901|2014-07-10 12:00,10,4.121,4.129,4.115,4.119,334
20140901|2014-07-10 12:30,10,4.119,4.13,4.119,4.122,501
20140901|2014-07-10 13:00,10,4.121,4.122,4.11,4.11,1338
20140901|2014-07-10 13:30,10,4.111,4.115,4.109,4.115,343
20140901|2014-07-10 14:00,10,4.113,4.115,4.111,4.112,75
20140901|2014-07-10 14:30,10,4.112,4.116,4.112,4.113,180
20140901|2014-07-10 15:00,10,4.113,4.121,4.102,4.121,143
20140901|2014-07-10 15:30,10,4.117,4.117,4.109,4.114,55
20140901|2014-07-10 16:00,10,4.117,4.117,4.112,4.117,9
20140901|2014-07-10 17:00,11,4.123,4.123,4.116,4.121,15
20140901|2014-07-10 18:00,11,4.121,4.121,4.121,4.121,2
20140901|2014-07-10 18:30,11,4.12,4.12,4.119,4.119,5
20140901|2014-07-10 19:00,11,4.118,4.118,4.117,4.117,3
20140901|2014-07-10 19:30,11,4.12,4.12,4.116,4.117,10
20140901|2014-07-10 20:00,11,4.117,4.117,4.117,4.117,5
20140901|2014-07-10 20:30,11,4.117,4.117,4.117,4.117,1
20140901|2014-07-10 21:00,11,4.117,4.117,4.116,4.116,4
20140901|2014-07-10 21:30,11,4.116,4.118,4.116,4.118,3
20140901|2014-07-10 23:00,11,4.12,4.12,4.12,4.12,1
20140901|2014-07-10 23:30,11,4.123,4.126,4.122,4.122,7
20140901|2014-07-11 00:00,11,4.122,4.124,4.12,4.124,4
20140901|2014-07-11 00:30,11,4.126,4.127,4.126,4.127,3
20140901|2014-07-11 01:00,11,4.124,4.124,4.123,4.123,3
20140901|2014-07-11 01:30,11,4.122,4.125,4.122,4.125,3
20140901|2014-07-11 02:00,11,4.127,4.128,4.125,4.126,10
20140901|2014-07-11 02:30,11,4.125,4.127,4.122,4.126,16
20140901|2014-07-11 03:00,11,4.125,4.127,4.124,4.125,8
20140901|2014-07-11 03:30,11,4.129,4.138,4.128,4.137,39
20140901|2014-07-11 04:00,11,4.135,4.141,4.134,4.139,20
20140901|2014-07-11 04:30,11,4.137,4.139,4.131,4.133,21
20140901|2014-07-11 05:00,11,4.134,4.135,4.131,4.134,17
20140901|2014-07-11 05:30,11,4.135,4.137,4.127,4.134,42
20140901|2014-07-11 06:00,11,4.134,4.151,4.134,4.146,141
20140901|2014-07-11 06:30,11,4.144,4.145,4.135,4.136,139
20140901|2014-07-11 07:00,11,4.133,4.135,4.114,4.12,168
20140901|2014-07-11 07:30,11,4.116,4.13,4.113,4.126,459
20140901|2014-07-11 08:00,11,4.126,4.128,4.098,4.114,855
20140901|2014-07-11 08:30,11,4.115,4.121,4.105,4.113,770
20140901|2014-07-11 09:00,11,4.113,4.113,4.102,4.111,386
20140901|2014-07-11 09:30,11,4.112,4.119,4.108,4.118,635
20140901|2014-07-11 10:00,11,4.119,4.133,4.117,4.121,535
20140901|2014-07-11 10:30,11,4.121,4.128,4.119,4.127,388
20140901|2014-07-11 11:00,11,4.126,4.134,4.114,4.132,489
20140901|2014-07-11 11:30,11,4.133,4.14,4.129,4.136,346
20140901|2014-07-11 12:00,11,4.136,4.142,4.133,4.14,500
20140901|2014-07-11 12:30,11,4.139,4.14,4.133,4.137,368
20140901|2014-07-11 13:00,11,4.138,4.142,4.13,4.137,1643
20140901|2014-07-11 13:30,11,4.136,4.137,4.129,4.132,290
20140901|2014-07-11 14:00,11,4.132,4.135,4.13,4.135,140
20140901|2014-07-11 14:30,11,4.134,4.137,4.132,4.137,86
20140901|2014-07-11 15:00,11,4.137,4.137,4.135,4.135,16
20140901|2014-07-11 15:30,11,4.138,4.138,4.132,4.132,12
20140901|2014-07-11 16:00,11,4.134,4.138,4.134,4.137,4
20140901|2014-07-13 17:00,14,4.14,4.141,4.132,4.136,29
20140901|2014-07-13 17:30,14,4.133,4.138,4.132,4.138,14
20140901|2014-07-13 18:00,14,4.14,4.14,4.131,4.131,18
20140901|2014-07-13 18:30,14,4.132,4.132,4.132,4.132,21
20140901|2014-07-13 19:00,14,4.137,4.137,4.134,4.134,6
20140901|2014-07-13 19:30,14,4.134,4.134,4.128,4.13,29
20140901|2014-07-13 20:00,14,4.13,4.13,4.126,4.126,5
20140901|2014-07-13 21:00,14,4.128,4.128,4.128,4.128,5
20140901|2014-07-13 22:30,14,4.122,4.122,4.118,4.119,5
20140901|2014-07-13 23:00,14,4.121,4.126,4.116,4.116,13
20140901|2014-07-13 23:30,14,4.118,4.12,4.112,4.112,13
20140901|2014-07-14 00:00,14,4.111,4.111,4.102,4.102,21
20140901|2014-07-14 00:30,14,4.104,4.106,4.103,4.106,11
20140901|2014-07-14 01:00,14,4.104,4.106,4.103,4.105,15
20140901|2014-07-14 01:30,14,4.107,4.109,4.101,4.103,47
20140901|2014-07-14 02:00,14,4.102,4.103,4.092,4.096,55
20140901|2014-07-14 02:30,14,4.096,4.1,4.093,4.095,22
20140901|2014-07-14 03:00,14,4.101,4.101,4.097,4.099,14
20140901|2014-07-14 03:30,14,4.094,4.104,4.09,4.097,45
20140901|2014-07-14 04:00,14,4.097,4.097,4.09,4.095,54
20140901|2014-07-14 04:30,14,4.095,4.095,4.09,4.093,34
20140901|2014-07-14 05:00,14,4.093,4.096,4.09,4.093,39
20140901|2014-07-14 05:30,14,4.09,4.131,4.089,4.129,141
20140901|2014-07-14 06:00,14,4.13,4.146,4.124,4.127,331
20140901|2014-07-14 06:30,14,4.129,4.132,4.123,4.128,72
20140901|2014-07-14 07:00,14,4.13,4.132,4.105,4.107,439
20140901|2014-07-14 07:30,14,4.108,4.127,4.103,4.127,501
20140901|2014-07-14 08:00,14,4.126,4.159,4.12,4.143,1629
20140901|2014-07-14 08:30,14,4.142,4.152,4.133,4.148,828
20140901|2014-07-14 09:00,14,4.148,4.151,4.12,4.12,903
20140901|2014-07-14 09:30,14,4.119,4.121,4.084,4.099,1856
20140901|2014-07-14 10:00,14,4.099,4.121,4.094,4.114,904
20140901|2014-07-14 10:30,14,4.114,4.12,4.109,4.119,444
20140901|2014-07-14 11:00,14,4.119,4.14,4.112,4.121,1302
20140901|2014-07-14 11:30,14,4.122,4.138,4.12,4.131,424
20140901|2014-07-14 12:00,14,4.132,4.132,4.117,4.123,423
20140901|2014-07-14 12:30,14,4.122,4.136,4.12,4.133,568
20140901|2014-07-14 13:00,14,4.132,4.146,4.131,4.145,1435
20140901|2014-07-14 13:30,14,4.143,4.148,4.139,4.147,557
20140901|2014-07-14 14:00,14,4.146,4.153,4.145,4.152,230
20140901|2014-07-14 14:30,14,4.154,4.155,4.146,4.147,280
20140901|2014-07-14 15:00,14,4.148,4.152,4.146,4.147,198
20140901|2014-07-14 15:30,14,4.146,4.15,4.144,4.146,109
20140901|2014-07-14 16:00,14,4.148,4.148,4.144,4.145,15
20140901|2014-07-14 17:00,15,4.153,4.153,4.147,4.148,45
20140901|2014-07-14 17:30,15,4.147,4.147,4.147,4.147,10
20140901|2014-07-14 18:00,15,4.143,4.145,4.14,4.143,4
20140901|2014-07-14 18:30,15,4.142,4.146,4.142,4.145,4
20140901|2014-07-14 19:00,15,4.146,4.146,4.138,4.139,25
20140901|2014-07-14 19:30,15,4.138,4.138,4.131,4.134,10
20140901|2014-07-14 20:00,15,4.138,4.144,4.134,4.141,30
20140901|2014-07-14 20:30,15,4.137,4.145,4.131,4.136,101
20140901|2014-07-14 21:00,15,4.137,4.137,4.136,4.136,2
20140901|2014-07-14 21:30,15,4.131,4.131,4.128,4.129,5
20140901|2014-07-14 22:00,15,4.13,4.13,4.13,4.13,2
20140901|2014-07-14 22:30,15,4.13,4.13,4.127,4.127,4
20140901|2014-07-14 23:00,15,4.127,4.127,4.127,4.127,1
20140901|2014-07-14 23:30,15,4.125,4.128,4.124,4.125,12
20140901|2014-07-15 00:00,15,4.124,4.125,4.123,4.125,6
20140901|2014-07-15 00:30,15,4.123,4.125,4.122,4.125,14
20140901|2014-07-15 01:00,15,4.121,4.121,4.116,4.118,28
20140901|2014-07-15 01:30,15,4.116,4.116,4.116,4.116,4
20140901|2014-07-15 02:00,15,4.116,4.116,4.112,4.114,27
20140901|2014-07-15 02:30,15,4.114,4.114,4.105,4.11,53
20140901|2014-07-15 03:00,15,4.112,4.133,4.109,4.122,82
20140901|2014-07-15 03:30,15,4.12,4.122,4.112,4.118,55
20140901|2014-07-15 04:00,15,4.121,4.121,4.113,4.115,19
20140901|2014-07-15 04:30,15,4.117,4.117,4.114,4.114,7
20140901|2014-07-15 05:00,15,4.112,4.114,4.106,4.112,35
20140901|2014-07-15 05:30,15,4.117,4.124,4.109,4.113,62
20140901|2014-07-15 06:00,15,4.117,4.124,4.114,4.122,147
20140901|2014-07-15 06:30,15,4.12,4.13,4.113,4.119,267
20140901|2014-07-15 07:00,15,4.121,4.142,4.12,4.132,270
20140901|2014-07-15 07:30,15,4.132,4.137,4.125,4.135,767
20140901|2014-07-15 08:00,15,4.133,4.149,4.129,4.135,1214
20140901|2014-07-15 08:30,15,4.136,4.147,4.136,4.144,489
20140901|2014-07-15 09:00,15,4.144,4.145,4.128,4.131,674
20140901|2014-07-15 09:30,15,4.131,4.134,4.121,4.123,654
20140901|2014-07-15 10:00,15,4.123,4.126,4.103,4.113,1050
20140901|2014-07-15 10:30,15,4.113,4.118,4.096,4.098,900
20140901|2014-07-15 11:00,15,4.098,4.117,4.098,4.116,760
20140901|2014-07-15 11:30,15,4.116,4.129,4.103,4.108,1010
20140901|2014-07-15 12:00,15,4.109,4.116,4.108,4.109,393
20140901|2014-07-15 12:30,15,4.109,4.111,4.1,4.102,542
20140901|2014-07-15 13:00,15,4.102,4.102,4.085,4.095,2375
20140901|2014-07-15 13:30,15,4.096,4.098,4.085,4.088,409
20140901|2014-07-15 14:00,15,4.088,4.089,4.078,4.088,357
20140901|2014-07-15 14:30,15,4.088,4.09,4.082,4.089,213
20140901|2014-07-15 15:00,15,4.088,4.095,4.087,4.094,137
20140901|2014-07-15 15:30,15,4.095,4.095,4.086,4.087,55
20140901|2014-07-15 16:00,15,4.088,4.09,4.086,4.09,15
20140901|2014-07-15 17:00,16,4.088,4.098,4.081,4.085,28
20140901|2014-07-15 17:30,16,4.085,4.089,4.085,4.089,4
20140901|2014-07-15 19:00,16,4.091,4.097,4.091,4.097,21
20140901|2014-07-15 19:30,16,4.097,4.097,4.093,4.093,3
20140901|2014-07-15 20:00,16,4.091,4.095,4.091,4.094,3
20140901|2014-07-15 20:30,16,4.094,4.097,4.094,4.095,12
20140901|2014-07-15 21:00,16,4.096,4.097,4.096,4.096,4
20140901|2014-07-15 21:30,16,4.095,4.095,4.095,4.095,2
20140901|2014-07-15 22:00,16,4.097,4.097,4.094,4.097,8
20140901|2014-07-15 22:30,16,4.092,4.092,4.092,4.092,1
20140901|2014-07-15 23:30,16,4.095,4.095,4.093,4.093,7
20140901|2014-07-16 00:00,16,4.093,4.096,4.093,4.096,4
20140901|2014-07-16 00:30,16,4.096,4.096,4.095,4.096,11
20140901|2014-07-16 01:00,16,4.095,4.098,4.095,4.097,10
20140901|2014-07-16 01:30,16,4.097,4.1,4.097,4.099,41
20140901|2014-07-16 02:00,16,4.096,4.097,4.095,4.097,14
20140901|2014-07-16 02:30,16,4.099,4.1,4.096,4.099,29
20140901|2014-07-16 03:00,16,4.1,4.1,4.1,4.1,8
20140901|2014-07-16 03:30,16,4.1,4.1,4.096,4.096,9
20140901|2014-07-16 04:00,16,4.097,4.098,4.096,4.096,24
20140901|2014-07-16 04:30,16,4.1,4.101,4.1,4.101,3
20140901|2014-07-16 05:00,16,4.098,4.107,4.098,4.102,25
20140901|2014-07-16 05:30,16,4.106,4.111,4.104,4.107,24
20140901|2014-07-16 06:00,16,4.108,4.121,4.105,4.121,138
20140901|2014-07-16 06:30,16,4.121,4.124,4.112,4.112,249
20140901|2014-07-16 07:00,16,4.112,4.118,4.102,4.106,258
20140901|2014-07-16 07:30,16,4.109,4.117,4.107,4.115,399
20140901|2014-07-16 08:00,16,4.116,4.136,4.111,4.13,1078
20140901|2014-07-16 08:30,16,4.13,4.136,4.125,4.129,976
20140901|2014-07-16 09:00,16,4.131,4.142,4.125,4.138,702
20140901|2014-07-16 09:30,16,4.139,4.142,4.13,4.134,575
20140901|2014-07-16 10:00,16,4.134,4.141,4.13,4.13,493
20140901|2014-07-16 10:30,16,4.129,4.129,4.111,4.122,678
20140901|2014-07-16 11:00,16,4.123,4.127,4.117,4.122,455
20140901|2014-07-16 11:30,16,4.122,4.14,4.118,4.124,1115
20140901|2014-07-16 12:00,16,4.125,4.131,4.123,4.126,429
20140901|2014-07-16 12:30,16,4.126,4.127,4.121,4.126,573
20140901|2014-07-16 13:00,16,4.126,4.128,4.109,4.119,1777
20140901|2014-07-16 13:30,16,4.119,4.122,4.11,4.113,459
20140901|2014-07-16 14:00,16,4.113,4.115,4.111,4.112,158
20140901|2014-07-16 14:30,16,4.112,4.114,4.107,4.11,191
20140901|2014-07-16 15:00,16,4.111,4.113,4.105,4.106,77
20140901|2014-07-16 15:30,16,4.109,4.109,4.104,4.104,46
20140901|2014-07-16 16:00,16,4.103,4.106,4.103,4.103,43
20140901|2014-07-16 17:30,17,4.106,4.106,4.103,4.103,3
20140901|2014-07-16 18:00,17,4.099,4.099,4.099,4.099,5
20140901|2014-07-16 18:30,17,4.101,4.104,4.1,4.1,25
20140901|2014-07-16 19:00,17,4.102,4.104,4.1,4.1,7
20140901|2014-07-16 19:30,17,4.098,4.102,4.098,4.1,4
20140901|2014-07-16 20:00,17,4.099,4.101,4.099,4.099,4
20140901|2014-07-16 20:30,17,4.1,4.1,4.099,4.099,7
20140901|2014-07-16 21:00,17,4.1,4.101,4.097,4.1,20
20140901|2014-07-16 21:30,17,4.099,4.101,4.097,4.098,10
20140901|2014-07-16 22:00,17,4.097,4.097,4.094,4.094,12
20140901|2014-07-16 22:30,17,4.094,4.094,4.094,4.094,1
20140901|2014-07-16 23:00,17,4.096,4.096,4.095,4.095,7
20140901|2014-07-16 23:30,17,4.098,4.1,4.097,4.097,101
20140901|2014-07-17 00:00,17,4.098,4.098,4.096,4.098,10
20140901|2014-07-17 00:30,17,4.097,4.1,4.096,4.098,11
20140901|2014-07-17 01:00,17,4.1,4.1,4.097,4.097,8
20140901|2014-07-17 01:30,17,4.096,4.098,4.095,4.096,14
20140901|2014-07-17 02:00,17,4.098,4.098,4.095,4.095,7
20140901|2014-07-17 02:30,17,4.094,4.094,4.09,4.092,51
20140901|2014-07-17 03:00,17,4.093,4.094,4.088,4.091,72
20140901|2014-07-17 03:30,17,4.091,4.094,4.086,4.093,92
20140901|2014-07-17 04:00,17,4.096,4.096,4.088,4.091,36
20140901|2014-07-17 04:30,17,4.09,4.09,4.087,4.089,22
20140901|2014-07-17 05:00,17,4.09,4.09,4.084,4.086,66
20140901|2014-07-17 05:30,17,4.086,4.089,4.083,4.085,152
20140901|2014-07-17 06:00,17,4.084,4.088,4.083,4.086,131
20140901|2014-07-17 06:30,17,4.087,4.088,4.084,4.087,77
20140901|2014-07-17 07:00,17,4.086,4.088,4.067,4.075,336
20140901|2014-07-17 07:30,17,4.074,4.082,4.058,4.065,469
20140901|2014-07-17 08:00,17,4.063,4.063,4.041,4.054,1239
20140901|2014-07-17 08:30,17,4.054,4.059,4.045,4.045,1282
20140901|2014-07-17 09:00,17,4.046,4.055,4.037,4.054,2350
20140901|2014-07-17 09:30,17,4.048,4.048,3.959,3.97,9949
20140901|2014-07-17 10:00,17,3.97,3.988,3.97,3.974,2163
20140901|2014-07-17 10:30,17,3.974,3.982,3.971,3.971,1309
20140901|2014-07-17 11:00,17,3.971,3.977,3.962,3.966,1499
20140901|2014-07-17 11:30,17,3.966,3.974,3.954,3.954,2747
20140901|2014-07-17 12:00,17,3.955,3.957,3.944,3.954,2531
20140901|2014-07-17 12:30,17,3.954,3.955,3.942,3.944,1700
20140901|2014-07-17 13:00,17,3.944,3.964,3.94,3.962,6412
20140901|2014-07-17 13:30,17,3.963,3.975,3.96,3.974,915
20140901|2014-07-17 14:00,17,3.974,3.977,3.969,3.973,379
20140901|2014-07-17 14:30,17,3.973,3.978,3.972,3.973,432
20140901|2014-07-17 15:00,17,3.972,3.973,3.966,3.968,188
20140901|2014-07-17 15:30,17,3.969,3.97,3.965,3.969,58
20140901|2014-07-17 16:00,17,3.969,3.974,3.967,3.971,66
20140901|2014-07-17 17:00,18,3.968,3.968,3.96,3.96,22
20140901|2014-07-17 17:30,18,3.96,3.96,3.958,3.958,2
20140901|2014-07-17 18:00,18,3.96,3.962,3.958,3.958,4
20140901|2014-07-17 18:30,18,3.959,3.967,3.959,3.967,14
20140901|2014-07-17 19:00,18,3.965,3.965,3.96,3.96,6
20140901|2014-07-17 19:30,18,3.964,3.964,3.964,3.964,4
20140901|2014-07-17 20:00,18,3.965,3.965,3.965,3.965,5
20140901|2014-07-17 20:30,18,3.965,3.965,3.955,3.955,94
20140901|2014-07-17 21:00,18,3.962,3.962,3.962,3.962,3
20140901|2014-07-17 22:00,18,3.959,3.959,3.959,3.959,1
20140901|2014-07-17 22:30,18,3.96,3.96,3.96,3.96,4
20140901|2014-07-17 23:30,18,3.96,3.96,3.96,3.96,1
20140901|2014-07-18 00:00,18,3.96,3.961,3.96,3.96,7
20140901|2014-07-18 00:30,18,3.963,3.963,3.962,3.963,6
20140901|2014-07-18 01:00,18,3.962,3.966,3.962,3.962,7
20140901|2014-07-18 01:30,18,3.963,3.963,3.963,3.963,4
20140901|2014-07-18 02:00,18,3.963,3.966,3.958,3.958,57
20140901|2014-07-18 02:30,18,3.958,3.969,3.958,3.969,45
20140901|2014-07-18 03:00,18,3.969,3.97,3.966,3.969,20
20140901|2014-07-18 03:30,18,3.969,3.974,3.967,3.97,44
20140901|2014-07-18 04:00,18,3.972,3.973,3.97,3.972,19
20140901|2014-07-18 04:30,18,3.97,3.975,3.966,3.971,47
20140901|2014-07-18 05:00,18,3.971,3.973,3.965,3.966,28
20140901|2014-07-18 05:30,18,3.969,3.973,3.966,3.971,28
20140901|2014-07-18 06:00,18,3.97,3.979,3.97,3.979,122
20140901|2014-07-18 06:30,18,3.98,3.981,3.967,3.976,162
20140901|2014-07-18 07:00,18,3.976,3.976,3.953,3.954,497
20140901|2014-07-18 07:30,18,3.955,3.97,3.954,3.956,764
20140901|2014-07-18 08:00,18,3.958,3.968,3.952,3.957,1333
20140901|2014-07-18 08:30,18,3.957,3.967,3.957,3.96,794
20140901|2014-07-18 09:00,18,3.959,3.96,3.954,3.959,838
20140901|2014-07-18 09:30,18,3.959,3.963,3.955,3.96,709
20140901|2014-07-18 10:00,18,3.961,3.964,3.954,3.96,719
20140901|2014-07-18 10:30,18,3.961,3.963,3.956,3.959,629
20140901|2014-07-18 11:00,18,3.959,3.965,3.955,3.958,595
20140901|2014-07-18 11:30,18,3.96,3.96,3.948,3.949,910
20140901|2014-07-18 12:00,18,3.95,3.95,3.94,3.946,976
20140901|2014-07-18 12:30,18,3.946,3.95,3.938,3.947,886
20140901|2014-07-18 13:00,18,3.947,3.959,3.942,3.952,1179
20140901|2014-07-18 13:30,18,3.953,3.96,3.951,3.954,428
20140901|2014-07-18 14:00,18,3.954,3.954,3.948,3.95,125
20140901|2014-07-18 14:30,18,3.949,3.954,3.949,3.954,161
20140901|2014-07-18 15:00,18,3.955,3.96,3.952,3.954,112
20140901|2014-07-18 15:30,18,3.954,3.955,3.945,3.946,126
20140901|2014-07-18 16:00,18,3.945,3.953,3.943,3.946,16
20140901|2014-07-20 17:00,21,3.91,3.91,3.865,3.869,781
20140901|2014-07-20 17:30,21,3.87,3.87,3.863,3.87,263
20140901|2014-07-20 18:00,21,3.87,3.872,3.869,3.871,11
20140901|2014-07-20 18:30,21,3.871,3.874,3.87,3.872,14
20140901|2014-07-20 19:00,21,3.872,3.875,3.87,3.872,30
20140901|2014-07-20 19:30,21,3.874,3.876,3.871,3.873,14
20140901|2014-07-20 20:00,21,3.875,3.875,3.875,3.875,4
20140901|2014-07-20 20:30,21,3.874,3.878,3.87,3.878,52
20140901|2014-07-20 21:00,21,3.88,3.889,3.88,3.883,19
20140901|2014-07-20 21:30,21,3.881,3.881,3.881,3.881,1
20140901|2014-07-20 22:00,21,3.885,3.885,3.884,3.885,5
20140901|2014-07-20 22:30,21,3.888,3.888,3.884,3.884,13
20140901|2014-07-20 23:00,21,3.88,3.884,3.879,3.884,15
20140901|2014-07-20 23:30,21,3.883,3.883,3.881,3.881,2
20140901|2014-07-21 00:00,21,3.881,3.884,3.88,3.884,47
20140901|2014-07-21 00:30,21,3.882,3.885,3.88,3.884,35
20140901|2014-07-21 01:00,21,3.883,3.885,3.878,3.878,38
20140901|2014-07-21 01:30,21,3.877,3.878,3.869,3.87,51
20140901|2014-07-21 02:00,21,3.871,3.881,3.87,3.879,80
20140901|2014-07-21 02:30,21,3.88,3.885,3.88,3.883,52
20140901|2014-07-21 03:00,21,3.884,3.884,3.879,3.883,8
20140901|2014-07-21 03:30,21,3.883,3.9,3.883,3.898,115
20140901|2014-07-21 04:00,21,3.899,3.9,3.891,3.891,98
20140901|2014-07-21 04:30,21,3.891,3.892,3.881,3.885,69
20140901|2014-07-21 05:00,21,3.887,3.887,3.88,3.88,38
20140901|2014-07-21 05:30,21,3.882,3.886,3.872,3.878,82
20140901|2014-07-21 06:00,21,3.877,3.879,3.864,3.869,395
20140901|2014-07-21 06:30,21,3.869,3.873,3.866,3.869,259
20140901|2014-07-21 07:00,21,3.869,3.88,3.868,3.879,528
20140901|2014-07-21 07:30,21,3.879,3.891,3.872,3.882,1023
20140901|2014-07-21 08:00,21,3.882,3.901,3.879,3.891,3045
20140901|2014-07-21 08:30,21,3.892,3.895,3.871,3.88,1922
20140901|2014-07-21 09:00,21,3.879,3.883,3.868,3.876,1540
20140901|2014-07-21 09:30,21,3.875,3.892,3.874,3.878,1230
20140901|2014-07-21 10:00,21,3.879,3.883,3.873,3.877,716
20140901|2014-07-21 10:30,21,3.875,3.876,3.852,3.856,2987
20140901|2014-07-21 11:00,21,3.855,3.858,3.844,3.848,2164
20140901|2014-07-21 11:30,21,3.848,3.857,3.844,3.851,1126
20140901|2014-07-21 12:00,21,3.852,3.865,3.85,3.858,1871
20140901|2014-07-21 12:30,21,3.859,3.865,3.854,3.855,1660
20140901|2014-07-21 13:00,21,3.855,3.868,3.852,3.859,4122
20140901|2014-07-21 13:30,21,3.859,3.866,3.857,3.861,613
20140901|2014-07-21 14:00,21,3.861,3.874,3.861,3.871,584
20140901|2014-07-21 14:30,21,3.87,3.873,3.867,3.87,261
20140901|2014-07-21 15:00,21,3.871,3.873,3.867,3.871,79
20140901|2014-07-21 15:30,21,3.871,3.874,3.863,3.871,88
20140901|2014-07-21 16:00,21,3.871,3.873,3.869,3.869,36
20140901|2014-07-21 17:00,22,3.869,3.871,3.865,3.869,8
20140901|2014-07-21 17:30,22,3.87,3.87,3.87,3.87,1
20140901|2014-07-21 18:00,22,3.87,3.87,3.87,3.87,19
20140901|2014-07-21 18:30,22,3.87,3.88,3.868,3.879,18
20140901|2014-07-21 19:00,22,3.874,3.874,3.868,3.872,24
20140901|2014-07-21 19:30,22,3.873,3.873,3.871,3.871,10
20140901|2014-07-21 20:00,22,3.868,3.868,3.868,3.868,1
20140901|2014-07-21 20:30,22,3.871,3.871,3.859,3.862,48
20140901|2014-07-21 21:00,22,3.867,3.868,3.856,3.86,90
20140901|2014-07-21 21:30,22,3.86,3.86,3.86,3.86,1
20140901|2014-07-21 22:00,22,3.856,3.857,3.853,3.857,15
20140901|2014-07-21 22:30,22,3.856,3.857,3.851,3.856,49
20140901|2014-07-21 23:00,22,3.854,3.857,3.849,3.857,53
20140901|2014-07-21 23:30,22,3.854,3.861,3.852,3.861,91
20140901|2014-07-22 00:00,22,3.861,3.864,3.861,3.863,13
20140901|2014-07-22 00:30,22,3.863,3.863,3.863,3.863,1
20140901|2014-07-22 01:00,22,3.863,3.864,3.86,3.86,18
20140901|2014-07-22 01:30,22,3.859,3.862,3.857,3.861,49
20140901|2014-07-22 02:00,22,3.86,3.864,3.856,3.863,62
20140901|2014-07-22 02:30,22,3.864,3.865,3.856,3.863,72
20140901|2014-07-22 03:00,22,3.865,3.872,3.861,3.865,31
20140901|2014-07-22 03:30,22,3.865,3.866,3.858,3.858,103
20140901|2014-07-22 04:00,22,3.856,3.859,3.855,3.859,41
20140901|2014-07-22 04:30,22,3.859,3.864,3.859,3.86,37
20140901|2014-07-22 05:00,22,3.859,3.864,3.853,3.858,211
20140901|2014-07-22 05:30,22,3.856,3.858,3.853,3.855,123
20140901|2014-07-22 06:00,22,3.854,3.858,3.853,3.855,185
20140901|2014-07-22 06:30,22,3.857,3.859,3.835,3.839,657
20140901|2014-07-22 07:00,22,3.839,3.846,3.816,3.823,1220
20140901|2014-07-22 07:30,22,3.823,3.83,3.814,3.825,992
20140901|2014-07-22 08:00,22,3.826,3.839,3.823,3.837,2333
20140901|2014-07-22 08:30,22,3.838,3.842,3.825,3.832,1688
20140901|2014-07-22 09:00,22,3.831,3.841,3.83,3.841,1367
20140901|2014-07-22 09:30,22,3.84,3.841,3.827,3.829,1470
20140901|2014-07-22 10:00,22,3.829,3.838,3.826,3.835,1259
20140901|2014-07-22 10:30,22,3.836,3.837,3.827,3.829,1000
20140901|2014-07-22 11:00,22,3.828,3.829,3.804,3.813,2824
20140901|2014-07-22 11:30,22,3.812,3.817,3.804,3.805,1239
20140901|2014-07-22 12:00,22,3.806,3.816,3.802,3.811,1509
20140901|2014-07-22 12:30,22,3.811,3.816,3.809,3.81,858
20140901|2014-07-22 13:00,22,3.81,3.811,3.779,3.781,5262
20140901|2014-07-22 13:30,22,3.781,3.794,3.78,3.793,1228
20140901|2014-07-22 14:00,22,3.793,3.793,3.787,3.788,330
20140901|2014-07-22 14:30,22,3.789,3.791,3.785,3.785,326
20140901|2014-07-22 15:00,22,3.785,3.786,3.779,3.779,226
20140901|2014-07-22 15:30,22,3.778,3.778,3.769,3.772,173
20140901|2014-07-22 16:00,22,3.772,3.773,3.768,3.768,41
20140901|2014-07-22 17:00,23,3.771,3.774,3.771,3.773,12
20140901|2014-07-22 17:30,23,3.773,3.773,3.772,3.772,4
20140901|2014-07-22 18:00,23,3.775,3.777,3.772,3.772,16
20140901|2014-07-22 18:30,23,3.772,3.777,3.772,3.773,8
20140901|2014-07-22 19:00,23,3.776,3.78,3.773,3.776,53
20140901|2014-07-22 19:30,23,3.783,3.787,3.778,3.778,72
20140901|2014-07-22 20:00,23,3.782,3.785,3.782,3.785,6
20140901|2014-07-22 20:30,23,3.785,3.791,3.778,3.778,92
20140901|2014-07-22 21:00,23,3.778,3.781,3.778,3.778,29
20140901|2014-07-22 21:30,23,3.78,3.782,3.778,3.779,10
20140901|2014-07-22 22:00,23,3.778,3.782,3.778,3.782,4
20140901|2014-07-22 22:30,23,3.78,3.78,3.777,3.777,10
20140901|2014-07-22 23:00,23,3.778,3.778,3.777,3.777,13
20140901|2014-07-22 23:30,23,3.78,3.787,3.78,3.786,31
20140901|2014-07-23 00:00,23,3.787,3.795,3.787,3.792,45
20140901|2014-07-23 00:30,23,3.791,3.791,3.789,3.791,9
20140901|2014-07-23 01:00,23,3.791,3.797,3.783,3.796,100
20140901|2014-07-23 01:30,23,3.795,3.796,3.793,3.793,22
20140901|2014-07-23 02:00,23,3.794,3.796,3.79,3.795,89
20140901|2014-07-23 02:30,23,3.793,3.796,3.79,3.795,45
20140901|2014-07-23 03:00,23,3.796,3.797,3.792,3.793,54
20140901|2014-07-23 03:30,23,3.794,3.794,3.787,3.79,85
20140901|2014-07-23 04:00,23,3.79,3.793,3.782,3.791,119
20140901|2014-07-23 04:30,23,3.785,3.793,3.785,3.789,36
20140901|2014-07-23 05:00,23,3.787,3.796,3.784,3.796,127
20140901|2014-07-23 05:30,23,3.797,3.799,3.785,3.787,54
20140901|2014-07-23 06:00,23,3.787,3.788,3.769,3.774,262
20140901|2014-07-23 06:30,23,3.776,3.789,3.775,3.789,200
20140901|2014-07-23 07:00,23,3.788,3.825,3.786,3.817,1106
20140901|2014-07-23 07:30,23,3.817,3.822,3.803,3.804,1072
20140901|2014-07-23 08:00,23,3.805,3.817,3.799,3.802,1323
20140901|2014-07-23 08:30,23,3.802,3.803,3.791,3.795,1347
20140901|2014-07-23 09:00,23,3.795,3.81,3.794,3.801,1310
20140901|2014-07-23 09:30,23,3.802,3.805,3.792,3.795,980
20140901|2014-07-23 10:00,23,3.794,3.802,3.79,3.8,1489
20140901|2014-07-23 10:30,23,3.8,3.817,3.795,3.816,1741
20140901|2014-07-23 11:00,23,3.818,3.823,3.805,3.822,1553
20140901|2014-07-23 11:30,23,3.821,3.821,3.808,3.81,881
20140901|2014-07-23 12:00,23,3.811,3.814,3.798,3.8,1090
20140901|2014-07-23 12:30,23,3.8,3.8,3.783,3.789,2140
20140901|2014-07-23 13:00,23,3.789,3.79,3.77,3.776,2944
20140901|2014-07-23 13:30,23,3.777,3.784,3.776,3.778,936
20140901|2014-07-23 14:00,23,3.777,3.779,3.77,3.772,196
20140901|2014-07-23 14:30,23,3.772,3.777,3.771,3.773,278
20140901|2014-07-23 15:00,23,3.774,3.776,3.77,3.775,87
20140901|2014-07-23 15:30,23,3.775,3.779,3.773,3.776,80
20140901|2014-07-23 16:00,23,3.777,3.78,3.776,3.78,67
20140901|2014-07-23 17:00,24,3.783,3.785,3.772,3.772,243
20140901|2014-07-23 17:30,24,3.774,3.775,3.759,3.773,146
20140901|2014-07-23 18:00,24,3.769,3.771,3.766,3.767,27
20140901|2014-07-23 18:30,24,3.766,3.776,3.762,3.776,52
20140901|2014-07-23 19:00,24,3.777,3.777,3.768,3.768,31
20140901|2014-07-23 19:30,24,3.768,3.772,3.767,3.769,13
20140901|2014-07-23 20:00,24,3.772,3.772,3.768,3.768,6
20140901|2014-07-23 20:30,24,3.772,3.773,3.766,3.769,66
20140901|2014-07-23 21:00,24,3.769,3.78,3.769,3.775,56
20140901|2014-07-23 21:30,24,3.77,3.774,3.77,3.771,17
20140901|2014-07-23 22:00,24,3.774,3.779,3.774,3.779,17
20140901|2014-07-23 22:30,24,3.779,3.779,3.774,3.774,10
20140901|2014-07-23 23:00,24,3.774,3.778,3.772,3.776,17
20140901|2014-07-23 23:30,24,3.777,3.782,3.777,3.781,54
20140901|2014-07-24 00:00,24,3.782,3.783,3.78,3.781,24
20140901|2014-07-24 00:30,24,3.781,3.782,3.773,3.773,47
20140901|2014-07-24 01:00,24,3.774,3.775,3.772,3.772,39
20140901|2014-07-24 01:30,24,3.773,3.777,3.773,3.777,10
20140901|2014-07-24 02:00,24,3.777,3.78,3.776,3.777,31
20140901|2014-07-24 02:30,24,3.777,3.78,3.777,3.78,19
20140901|2014-07-24 03:00,24,3.78,3.785,3.777,3.781,195
20140901|2014-07-24 03:30,24,3.781,3.785,3.779,3.781,57
20140901|2014-07-24 04:00,24,3.779,3.785,3.779,3.78,67
20140901|2014-07-24 04:30,24,3.779,3.782,3.776,3.781,35
20140901|2014-07-24 05:00,24,3.781,3.783,3.779,3.781,71
20140901|2014-07-24 05:30,24,3.781,3.785,3.777,3.782,153
20140901|2014-07-24 06:00,24,3.781,3.793,3.78,3.788,439
20140901|2014-07-24 06:30,24,3.788,3.794,3.786,3.793,211
20140901|2014-07-24 07:00,24,3.793,3.802,3.791,3.797,1184
20140901|2014-07-24 07:30,24,3.798,3.811,3.792,3.804,1204
20140901|2014-07-24 08:00,24,3.803,3.807,3.781,3.789,2196
20140901|2014-07-24 08:30,24,3.79,3.818,3.79,3.81,2078
20140901|2014-07-24 09:00,24,3.811,3.837,3.807,3.829,3640
20140901|2014-07-24 09:30,24,3.834,3.892,3.813,3.855,10230
20140901|2014-07-24 10:00,24,3.854,3.857,3.834,3.844,2578
20140901|2014-07-24 10:30,24,3.843,3.855,3.842,3.85,2082
20140901|2014-07-24 11:00,24,3.849,3.853,3.833,3.842,1831
20140901|2014-07-24 11:30,24,3.841,3.842,3.822,3.842,2476
20140901|2014-07-24 12:00,24,3.84,3.843,3.834,3.84,935
20140901|2014-07-24 12:30,24,3.84,3.862,3.838,3.859,2196
20140901|2014-07-24 13:00,24,3.859,3.871,3.844,3.851,6304
20140901|2014-07-24 13:30,24,3.851,3.851,3.84,3.84,930
20140901|2014-07-24 14:00,24,3.84,3.848,3.84,3.847,206
20140901|2014-07-24 14:30,24,3.848,3.852,3.843,3.846,394
20140901|2014-07-24 15:00,24,3.845,3.854,3.843,3.843,171
20140901|2014-07-24 15:30,24,3.843,3.849,3.843,3.845,41
20140901|2014-07-24 16:00,24,3.845,3.847,3.843,3.843,13
20140901|2014-07-24 17:00,25,3.846,3.847,3.84,3.844,88
20140901|2014-07-24 17:30,25,3.841,3.844,3.84,3.841,11
20140901|2014-07-24 18:00,25,3.84,3.849,3.84,3.848,24
20140901|2014-07-24 18:30,25,3.848,3.852,3.848,3.849,33
20140901|2014-07-24 19:00,25,3.849,3.85,3.848,3.848,20
20140901|2014-07-24 19:30,25,3.847,3.852,3.847,3.852,13
20140901|2014-07-24 20:00,25,3.852,3.856,3.852,3.852,64
20140901|2014-07-24 20:30,25,3.853,3.853,3.849,3.85,13
20140901|2014-07-24 21:00,25,3.853,3.853,3.847,3.847,19
20140901|2014-07-24 21:30,25,3.847,3.85,3.847,3.848,19
20140901|2014-07-24 22:00,25,3.846,3.854,3.846,3.851,11
20140901|2014-07-24 22:30,25,3.85,3.851,3.847,3.851,6
20140901|2014-07-24 23:00,25,3.848,3.85,3.848,3.85,2
20140901|2014-07-24 23:30,25,3.848,3.855,3.846,3.855,26
20140901|2014-07-25 00:00,25,3.854,3.855,3.85,3.85,30
20140901|2014-07-25 00:30,25,3.85,3.863,3.85,3.852,94
20140901|2014-07-25 01:00,25,3.851,3.855,3.851,3.854,58
20140901|2014-07-25 01:30,25,3.854,3.856,3.854,3.855,42
20140901|2014-07-25 02:00,25,3.855,3.858,3.855,3.856,78
20140901|2014-07-25 02:30,25,3.855,3.863,3.855,3.86,63
20140901|2014-07-25 03:00,25,3.861,3.863,3.859,3.863,50
20140901|2014-07-25 03:30,25,3.864,3.866,3.862,3.862,103
20140901|2014-07-25 04:00,25,3.862,3.868,3.862,3.865,126
20140901|2014-07-25 04:30,25,3.865,3.867,3.863,3.865,117
20140901|2014-07-25 05:00,25,3.864,3.866,3.837,3.841,327
20140901|2014-07-25 05:30,25,3.841,3.841,3.834,3.836,227
20140901|2014-07-25 06:00,25,3.835,3.839,3.83,3.835,252
20140901|2014-07-25 06:30,25,3.835,3.837,3.829,3.834,347
20140901|2014-07-25 07:00,25,3.835,3.836,3.807,3.819,1528
20140901|2014-07-25 07:30,25,3.819,3.831,3.812,3.823,1776
20140901|2014-07-25 08:00,25,3.822,3.826,3.795,3.802,3415
20140901|2014-07-25 08:30,25,3.802,3.809,3.783,3.786,3512
20140901|2014-07-25 09:00,25,3.786,3.786,3.767,3.783,4345
20140901|2014-07-25 09:30,25,3.782,3.787,3.778,3.784,2066
20140901|2014-07-25 10:00,25,3.783,3.785,3.767,3.775,2162
20140901|2014-07-25 10:30,25,3.776,3.79,3.775,3.789,1653
20140901|2014-07-25 11:00,25,3.788,3.789,3.779,3.779,1212
20140901|2014-07-25 11:30,25,3.779,3.779,3.771,3.778,1661
20140901|2014-07-25 12:00,25,3.776,3.789,3.773,3.786,1326
20140901|2014-07-25 12:30,25,3.787,3.788,3.778,3.782,1289
20140901|2014-07-25 13:00,25,3.782,3.791,3.781,3.783,4399
20140901|2014-07-25 13:30,25,3.784,3.787,3.778,3.787,1067
20140901|2014-07-25 14:00,25,3.786,3.787,3.784,3.786,258
20140901|2014-07-25 14:30,25,3.785,3.787,3.785,3.786,455
20140901|2014-07-25 15:00,25,3.786,3.792,3.786,3.792,399
20140901|2014-07-25 15:30,25,3.791,3.793,3.789,3.791,114
20140901|2014-07-25 16:00,25,3.79,3.792,3.788,3.792,39
20140901|2014-07-27 17:00,28,3.742,3.759,3.725,3.748,671
20140901|2014-07-27 17:30,28,3.746,3.749,3.74,3.748,141
20140901|2014-07-27 18:00,28,3.747,3.75,3.747,3.75,52
20140901|2014-07-27 18:30,28,3.749,3.758,3.749,3.757,120
20140901|2014-07-27 19:00,28,3.757,3.788,3.757,3.785,221
20140901|2014-07-27 19:30,28,3.787,3.789,3.782,3.786,125
20140901|2014-07-27 20:00,28,3.786,3.787,3.774,3.775,114
20140901|2014-07-27 20:30,28,3.776,3.777,3.761,3.768,203
20140901|2014-07-27 21:00,28,3.77,3.779,3.768,3.779,68
20140901|2014-07-27 21:30,28,3.778,3.781,3.777,3.777,10
20140901|2014-07-27 22:30,28,3.778,3.778,3.778,3.778,2
20140901|2014-07-27 23:00,28,3.78,3.786,3.777,3.781,169
20140901|2014-07-27 23:30,28,3.783,3.787,3.774,3.781,44
20140901|2014-07-28 00:00,28,3.783,3.783,3.774,3.781,37
20140901|2014-07-28 00:30,28,3.781,3.782,3.778,3.778,9
20140901|2014-07-28 01:00,28,3.776,3.786,3.77,3.786,89
20140901|2014-07-28 01:30,28,3.785,3.787,3.781,3.781,23
20140901|2014-07-28 02:00,28,3.783,3.786,3.782,3.786,50
20140901|2014-07-28 02:30,28,3.787,3.79,3.784,3.784,72
20140901|2014-07-28 03:00,28,3.783,3.786,3.775,3.782,173
20140901|2014-07-28 03:30,28,3.782,3.79,3.777,3.787,220
20140901|2014-07-28 04:00,28,3.787,3.793,3.782,3.782,214
20140901|2014-07-28 04:30,28,3.782,3.791,3.781,3.791,144
20140901|2014-07-28 05:00,28,3.791,3.793,3.773,3.774,472
20140901|2014-07-28 05:30,28,3.775,3.79,3.772,3.786,238
20140901|2014-07-28 06:00,28,3.785,3.79,3.779,3.787,284
20140901|2014-07-28 06:30,28,3.787,3.794,3.78,3.785,512
20140901|2014-07-28 07:00,28,3.785,3.814,3.782,3.812,1375
20140901|2014-07-28 07:30,28,3.812,3.827,3.808,3.816,2934
20140901|2014-07-28 08:00,28,3.816,3.857,3.81,3.852,5856
20140901|2014-07-28 08:30,28,3.852,3.854,3.837,3.843,2788
20140901|2014-07-28 09:00,28,3.843,3.845,3.837,3.842,1551
20140901|2014-07-28 09:30,28,3.841,3.842,3.809,3.816,4176
20140901|2014-07-28 10:00,28,3.816,3.816,3.751,3.755,8477
20140901|2014-07-28 10:30,28,3.754,3.77,3.753,3.761,2739
20140901|2014-07-28 11:00,28,3.762,3.774,3.741,3.769,3870
20140901|2014-07-28 11:30,28,3.769,3.786,3.768,3.776,2699
20140901|2014-07-28 12:00,28,3.775,3.776,3.755,3.769,2572
20140901|2014-07-28 12:30,28,3.769,3.775,3.755,3.766,1799
20140901|2014-07-28 13:00,28,3.766,3.778,3.756,3.767,9294
20140901|2014-07-28 13:30,28,3.767,3.773,3.766,3.767,1614
20140901|2014-07-28 14:00,28,3.767,3.771,3.767,3.77,628
20140901|2014-07-28 14:30,28,3.77,3.771,3.765,3.766,478
20140901|2014-07-28 15:00,28,3.766,3.77,3.765,3.768,135
20140901|2014-07-28 15:30,28,3.767,3.77,3.759,3.764,419
20140901|2014-07-28 16:00,28,3.762,3.762,3.754,3.755,181
20140901|2014-07-28 17:00,29,3.755,3.758,3.752,3.757,154
20140901|2014-07-28 17:30,29,3.759,3.759,3.756,3.756,20
20140901|2014-07-28 18:00,29,3.758,3.758,3.752,3.754,104
20140901|2014-07-28 18:30,29,3.753,3.755,3.751,3.754,57
20140901|2014-07-28 19:00,29,3.752,3.766,3.75,3.76,207
20140901|2014-07-28 19:30,29,3.758,3.763,3.75,3.754,270
20140901|2014-07-28 20:00,29,3.752,3.76,3.752,3.754,146
20140901|2014-07-28 20:30,29,3.755,3.755,3.752,3.752,19
20140901|2014-07-28 21:00,29,3.752,3.755,3.749,3.752,63
20140901|2014-07-28 21:30,29,3.753,3.754,3.75,3.752,15
20140901|2014-07-28 22:00,29,3.753,3.754,3.75,3.75,7
20140901|2014-07-28 22:30,29,3.752,3.756,3.751,3.751,49
20140901|2014-07-28 23:00,29,3.751,3.755,3.749,3.755,29
20140901|2014-07-28 23:30,29,3.749,3.751,3.748,3.75,17
20140901|2014-07-29 00:00,29,3.751,3.757,3.749,3.757,30
20140901|2014-07-29 00:30,29,3.755,3.755,3.744,3.749,184
20140901|2014-07-29 01:00,29,3.748,3.751,3.748,3.75,19
20140901|2014-07-29 01:30,29,3.752,3.754,3.749,3.753,19
20140901|2014-07-29 02:00,29,3.751,3.762,3.75,3.758,219
20140901|2014-07-29 02:30,29,3.756,3.764,3.756,3.761,76
20140901|2014-07-29 03:00,29,3.763,3.768,3.76,3.76,95
20140901|2014-07-29 03:30,29,3.76,3.765,3.76,3.763,244
20140901|2014-07-29 04:00,29,3.763,3.763,3.757,3.762,150
20140901|2014-07-29 04:30,29,3.762,3.767,3.758,3.765,174
20140901|2014-07-29 05:00,29,3.763,3.769,3.762,3.769,95
20140901|2014-07-29 05:30,29,3.769,3.778,3.768,3.77,261
20140901|2014-07-29 06:00,29,3.771,3.774,3.765,3.768,193
20140901|2014-07-29 06:30,29,3.768,3.784,3.765,3.783,903
20140901|2014-07-29 07:00,29,3.782,3.794,3.78,3.783,1049
20140901|2014-07-29 07:30,29,3.782,3.786,3.766,3.775,1640
20140901|2014-07-29 08:00,29,3.775,3.79,3.769,3.777,3811
20140901|2014-07-29 08:30,29,3.776,3.777,3.752,3.753,4552
20140901|2014-07-29 09:00,29,3.752,3.758,3.748,3.753,2224
20140901|2014-07-29 09:30,29,3.753,3.767,3.739,3.758,4433
20140901|2014-07-29 10:00,29,3.757,3.763,3.752,3.756,1502
20140901|2014-07-29 10:30,29,3.756,3.772,3.756,3.766,1986
20140901|2014-07-29 11:00,29,3.767,3.772,3.745,3.748,3619
20140901|2014-07-29 11:30,29,3.748,3.754,3.745,3.749,3793
20140901|2014-07-29 12:00,29,3.75,3.753,3.747,3.752,918
20140901|2014-07-29 12:30,29,3.752,3.803,3.748,3.793,7653
20140901|2014-07-29 13:00,29,3.792,3.827,3.792,3.823,19560
20140901|2014-07-29 13:30,29,3.823,3.823,3.81,3.812,3351
20140901|2014-07-29 14:00,29,3.813,3.822,3.812,3.818,636
20140901|2014-07-29 14:30,29,3.818,3.827,3.817,3.822,1222
20140901|2014-07-29 15:00,29,3.822,3.831,3.817,3.818,970
20140901|2014-07-29 15:30,29,3.818,3.822,3.815,3.818,209
20140901|2014-07-29 16:00,29,3.819,3.82,3.814,3.815,44
20140901|2014-07-29 17:00,30,3.821,3.821,3.801,3.804,161
20140901|2014-07-29 17:30,30,3.804,3.81,3.804,3.809,38
20140901|2014-07-29 18:00,30,3.808,3.809,3.804,3.805,30
20140901|2014-07-29 18:30,30,3.808,3.823,3.804,3.823,105
20140901|2014-07-29 19:00,30,3.822,3.825,3.817,3.817,129
20140901|2014-07-29 19:30,30,3.817,3.821,3.815,3.818,63
20140901|2014-07-29 20:00,30,3.816,3.82,3.814,3.819,41
20140901|2014-07-29 20:30,30,3.817,3.823,3.817,3.817,76
20140901|2014-07-29 21:00,30,3.819,3.822,3.817,3.817,52
20140901|2014-07-29 21:30,30,3.818,3.819,3.817,3.819,6
20140901|2014-07-29 22:00,30,3.818,3.819,3.818,3.818,3
20140901|2014-07-29 22:30,30,3.818,3.818,3.817,3.817,10
20140901|2014-07-29 23:00,30,3.816,3.818,3.816,3.817,13
20140901|2014-07-29 23:30,30,3.817,3.821,3.816,3.821,83
20140901|2014-07-30 00:00,30,3.821,3.821,3.818,3.819,13
20140901|2014-07-30 00:30,30,3.819,3.822,3.819,3.821,26
20140901|2014-07-30 01:00,30,3.821,3.821,3.817,3.817,28
20140901|2014-07-30 01:30,30,3.818,3.823,3.817,3.82,47
20140901|2014-07-30 02:00,30,3.821,3.821,3.816,3.818,81
20140901|2014-07-30 02:30,30,3.818,3.821,3.817,3.817,85
20140901|2014-07-30 03:00,30,3.819,3.824,3.818,3.821,69
20140901|2014-07-30 03:30,30,3.823,3.824,3.821,3.822,64
20140901|2014-07-30 04:00,30,3.824,3.824,3.821,3.822,62
20140901|2014-07-30 04:30,30,3.822,3.828,3.82,3.824,211
20140901|2014-07-30 05:00,30,3.824,3.83,3.823,3.823,224
20140901|2014-07-30 05:30,30,3.823,3.825,3.816,3.816,280
20140901|2014-07-30 06:00,30,3.817,3.82,3.8,3.8,657
20140901|2014-07-30 06:30,30,3.8,3.801,3.786,3.791,1003
20140901|2014-07-30 07:00,30,3.79,3.794,3.778,3.794,1889
20140901|2014-07-30 07:30,30,3.794,3.799,3.783,3.787,2000
20140901|2014-07-30 08:00,30,3.787,3.79,3.771,3.773,3774
20140901|2014-07-30 08:30,30,3.773,3.774,3.754,3.756,5298
20140901|2014-07-30 09:00,30,3.756,3.766,3.751,3.764,2744
20140901|2014-07-30 09:30,30,3.764,3.77,3.757,3.764,2298
20140901|2014-07-30 10:00,30,3.763,3.786,3.761,3.766,4169
20140901|2014-07-30 10:30,30,3.767,3.768,3.76,3.764,1524
20140901|2014-07-30 11:00,30,3.764,3.776,3.763,3.77,1757
20140901|2014-07-30 11:30,30,3.771,3.772,3.763,3.764,1391
20140901|2014-07-30 12:00,30,3.765,3.765,3.749,3.753,3200
20140901|2014-07-30 12:30,30,3.753,3.767,3.753,3.764,1821
20140901|2014-07-30 13:00,30,3.765,3.798,3.764,3.784,7817
20140901|2014-07-30 13:30,30,3.785,3.786,3.779,3.781,1214
20140901|2014-07-30 14:00,30,3.78,3.781,3.778,3.78,621
20140901|2014-07-30 14:30,30,3.78,3.781,3.774,3.774,712
20140901|2014-07-30 15:00,30,3.775,3.78,3.772,3.776,396
20140901|2014-07-30 15:30,30,3.777,3.787,3.776,3.783,314
20140901|2014-07-30 16:00,30,3.781,3.788,3.779,3.788,112
20140901|2014-07-30 17:00,31,3.787,3.795,3.78,3.788,76
20140901|2014-07-30 17:30,31,3.788,3.793,3.784,3.787,96
20140901|2014-07-30 18:00,31,3.788,3.79,3.783,3.784,27
20140901|2014-07-30 18:30,31,3.785,3.791,3.785,3.789,37
20140901|2014-07-30 19:00,31,3.79,3.795,3.785,3.788,129
20140901|2014-07-30 19:30,31,3.788,3.793,3.787,3.787,41
20140901|2014-07-30 20:00,31,3.788,3.791,3.787,3.79,20
20140901|2014-07-30 20:30,31,3.788,3.797,3.787,3.794,51
20140901|2014-07-30 21:00,31,3.794,3.797,3.786,3.787,90
20140901|2014-07-30 21:30,31,3.788,3.791,3.787,3.791,24
20140901|2014-07-30 22:00,31,3.79,3.792,3.787,3.79,21
20140901|2014-07-30 22:30,31,3.791,3.792,3.788,3.792,22
20140901|2014-07-30 23:00,31,3.792,3.795,3.79,3.793,28
20140901|2014-07-30 23:30,31,3.791,3.802,3.791,3.798,113
20140901|2014-07-31 00:00,31,3.798,3.801,3.796,3.8,22
20140901|2014-07-31 00:30,31,3.8,3.8,3.798,3.8,13
20140901|2014-07-31 01:00,31,3.801,3.809,3.801,3.806,234
20140901|2014-07-31 01:30,31,3.806,3.808,3.801,3.801,78
20140901|2014-07-31 02:00,31,3.8,3.808,3.8,3.802,189
20140901|2014-07-31 02:30,31,3.802,3.805,3.8,3.801,47
20140901|2014-07-31 03:00,31,3.802,3.804,3.789,3.793,226
20140901|2014-07-31 03:30,31,3.794,3.802,3.789,3.802,225
20140901|2014-07-31 04:00,31,3.801,3.804,3.791,3.798,304
20140901|2014-07-31 04:30,31,3.799,3.802,3.797,3.8,54
20140901|2014-07-31 05:00,31,3.8,3.801,3.797,3.8,71
20140901|2014-07-31 05:30,31,3.8,3.817,3.795,3.803,785
20140901|2014-07-31 06:00,31,3.802,3.816,3.796,3.808,439
20140901|2014-07-31 06:30,31,3.808,3.813,3.797,3.799,245
20140901|2014-07-31 07:00,31,3.801,3.836,3.799,3.818,2894
20140901|2014-07-31 07:30,31,3.818,3.821,3.8,3.807,2686
20140901|2014-07-31 08:00,31,3.807,3.811,3.777,3.781,5534
20140901|2014-07-31 08:30,31,3.78,3.791,3.778,3.782,3261
20140901|2014-07-31 09:00,31,3.782,3.799,3.76,3.799,5740
20140901|2014-07-31 09:30,31,3.799,3.869,3.799,3.851,26460
20140901|2014-07-31 10:00,31,3.852,3.855,3.828,3.847,5745
20140901|2014-07-31 10:30,31,3.847,3.849,3.837,3.841,2359
20140901|2014-07-31 11:00,31,3.843,3.861,3.838,3.854,4647
20140901|2014-07-31 11:30,31,3.854,3.877,3.847,3.874,5304
20140901|2014-07-31 12:00,31,3.874,3.884,3.867,3.875,3434
20140901|2014-07-31 12:30,31,3.875,3.89,3.868,3.872,3827
20140901|2014-07-31 13:00,31,3.872,3.877,3.836,3.84,10539
20140901|2014-07-31 13:30,31,3.841,3.849,3.839,3.845,2235
20140901|2014-07-31 14:00,31,3.845,3.848,3.838,3.838,778
20140901|2014-07-31 14:30,31,3.839,3.842,3.832,3.836,1082
20140901|2014-07-31 15:00,31,3.835,3.836,3.831,3.833,286
20140901|2014-07-31 15:30,31,3.833,3.836,3.823,3.825,425
20140901|2014-07-31 16:00,31,3.823,3.828,3.821,3.828,135
20140901|2014-07-31 17:00,1,3.829,3.834,3.825,3.831,83
20140901|2014-07-31 17:30,1,3.831,3.831,3.828,3.828,26
20140901|2014-07-31 18:00,1,3.828,3.831,3.824,3.825,48
20140901|2014-07-31 18:30,1,3.827,3.827,3.822,3.824,19
20140901|2014-07-31 19:00,1,3.822,3.826,3.815,3.823,237
20140901|2014-07-31 19:30,1,3.823,3.824,3.817,3.818,56
20140901|2014-07-31 20:00,1,3.818,3.822,3.818,3.82,29
20140901|2014-07-31 20:30,1,3.818,3.822,3.817,3.821,29
20140901|2014-07-31 21:00,1,3.821,3.824,3.818,3.821,45
20140901|2014-07-31 21:30,1,3.822,3.822,3.816,3.818,33
20140901|2014-07-31 22:00,1,3.818,3.82,3.817,3.818,64
20140901|2014-07-31 22:30,1,3.819,3.82,3.818,3.819,30
20140901|2014-07-31 23:00,1,3.818,3.825,3.818,3.825,53
20140901|2014-07-31 23:30,1,3.825,3.832,3.823,3.826,165
20140901|2014-08-01 00:00,1,3.826,3.829,3.822,3.827,104
20140901|2014-08-01 00:30,1,3.825,3.825,3.821,3.823,32
20140901|2014-08-01 01:00,1,3.822,3.824,3.817,3.823,124
20140901|2014-08-01 01:30,1,3.821,3.822,3.819,3.821,27
20140901|2014-08-01 02:00,1,3.822,3.822,3.817,3.818,85
20140901|2014-08-01 02:30,1,3.817,3.818,3.812,3.814,134
20140901|2014-08-01 03:00,1,3.813,3.814,3.806,3.809,462
20140901|2014-08-01 03:30,1,3.808,3.819,3.804,3.817,253
20140901|2014-08-01 04:00,1,3.819,3.829,3.816,3.82,266
20140901|2014-08-01 04:30,1,3.819,3.819,3.785,3.786,673
20140901|2014-08-01 05:00,1,3.785,3.795,3.782,3.79,494
20140901|2014-08-01 05:30,1,3.791,3.802,3.787,3.799,579
20140901|2014-08-01 06:00,1,3.799,3.813,3.796,3.797,650
20140901|2014-08-01 06:30,1,3.796,3.8,3.79,3.792,784
20140901|2014-08-01 07:00,1,3.793,3.811,3.79,3.802,1483
20140901|2014-08-01 07:30,1,3.803,3.811,3.781,3.788,2642
20140901|2014-08-01 08:00,1,3.787,3.807,3.782,3.8,4587
20140901|2014-08-01 08:30,1,3.801,3.843,3.799,3.834,5157
20140901|2014-08-01 09:00,1,3.834,3.859,3.832,3.837,5249
20140901|2014-08-01 09:30,1,3.839,3.858,3.835,3.852,3110
20140901|2014-08-01 10:00,1,3.853,3.877,3.849,3.864,4063
20140901|2014-08-01 10:30,1,3.865,3.872,3.842,3.844,4271
20140901|2014-08-01 11:00,1,3.844,3.852,3.84,3.847,2320
20140901|2014-08-01 11:30,1,3.847,3.848,3.825,3.825,2990
20140901|2014-08-01 12:00,1,3.825,3.832,3.821,3.822,2275
20140901|2014-08-01 12:30,1,3.822,3.822,3.796,3.797,4387
20140901|2014-08-01 13:00,1,3.797,3.821,3.792,3.795,7792
20140901|2014-08-01 13:30,1,3.795,3.806,3.795,3.805,2230
20140901|2014-08-01 14:00,1,3.804,3.805,3.795,3.797,590
20140901|2014-08-01 14:30,1,3.796,3.803,3.796,3.8,726
20140901|2014-08-01 15:00,1,3.798,3.801,3.797,3.797,95
20140901|2014-08-01 15:30,1,3.796,3.81,3.792,3.796,266
20140901|2014-08-01 16:00,1,3.797,3.805,3.796,3.796,65
20140901|2014-08-03 17:00,4,3.786,3.788,3.761,3.77,756
20140901|2014-08-03 17:30,4,3.769,3.772,3.769,3.77,41
20140901|2014-08-03 18:00,4,3.77,3.775,3.769,3.772,97
20140901|2014-08-03 18:30,4,3.772,3.774,3.771,3.774,16
20140901|2014-08-03 19:00,4,3.774,3.779,3.771,3.778,173
20140901|2014-08-03 19:30,4,3.778,3.781,3.776,3.778,51
20140901|2014-08-03 20:00,4,3.778,3.784,3.777,3.781,93
20140901|2014-08-03 20:30,4,3.781,3.786,3.78,3.782,58
20140901|2014-08-03 21:00,4,3.782,3.784,3.781,3.781,62
20140901|2014-08-03 21:30,4,3.781,3.786,3.781,3.784,133
20140901|2014-08-03 22:00,4,3.785,3.785,3.781,3.782,38
20140901|2014-08-03 22:30,4,3.782,3.787,3.782,3.784,74
20140901|2014-08-03 23:00,4,3.782,3.782,3.782,3.782,2
20140901|2014-08-03 23:30,4,3.784,3.789,3.784,3.785,83
20140901|2014-08-04 00:00,4,3.786,3.788,3.785,3.786,30
20140901|2014-08-04 00:30,4,3.786,3.789,3.785,3.786,38
20140901|2014-08-04 01:00,4,3.787,3.789,3.785,3.787,62
20140901|2014-08-04 01:30,4,3.787,3.789,3.787,3.787,32
20140901|2014-08-04 02:00,4,3.787,3.793,3.787,3.791,121
20140901|2014-08-04 02:30,4,3.79,3.795,3.787,3.794,171
20140901|2014-08-04 03:00,4,3.792,3.803,3.792,3.799,159
20140901|2014-08-04 03:30,4,3.8,3.804,3.791,3.791,189
20140901|2014-08-04 04:00,4,3.79,3.803,3.787,3.796,242
20140901|2014-08-04 04:30,4,3.796,3.803,3.794,3.8,110
20140901|2014-08-04 05:00,4,3.8,3.809,3.789,3.804,404
20140901|2014-08-04 05:30,4,3.807,3.822,3.805,3.816,491
20140901|2014-08-04 06:00,4,3.816,3.82,3.802,3.805,627
20140901|2014-08-04 06:30,4,3.804,3.816,3.802,3.811,613
20140901|2014-08-04 07:00,4,3.812,3.839,3.802,3.836,1986
20140901|2014-08-04 07:30,4,3.835,3.835,3.821,3.827,1314
20140901|2014-08-04 08:00,4,3.826,3.829,3.803,3.809,3552
20140901|2014-08-04 08:30,4,3.809,3.846,3.804,3.844,3921
20140901|2014-08-04 09:00,4,3.844,3.849,3.827,3.838,4784
20140901|2014-08-04 09:30,4,3.837,3.853,3.828,3.843,2631
20140901|2014-08-04 10:00,4,3.844,3.849,3.833,3.835,2278
20140901|2014-08-04 10:30,4,3.834,3.844,3.82,3.823,3027
20140901|2014-08-04 11:00,4,3.822,3.834,3.819,3.819,2141
20140901|2014-08-04 11:30,4,3.819,3.834,3.818,3.828,1355
20140901|2014-08-04 12:00,4,3.828,3.836,3.82,3.836,1369
20140901|2014-08-04 12:30,4,3.836,3.85,3.832,3.845,1950
20140901|2014-08-04 13:00,4,3.845,3.847,3.831,3.836,4017
20140901|2014-08-04 13:30,4,3.836,3.842,3.833,3.84,1244
20140901|2014-08-04 14:00,4,3.84,3.847,3.84,3.845,414
20140901|2014-08-04 14:30,4,3.844,3.85,3.841,3.849,1063
20140901|2014-08-04 15:00,4,3.849,3.852,3.845,3.847,440
20140901|2014-08-04 15:30,4,3.846,3.85,3.844,3.844,191
20140901|2014-08-04 16:00,4,3.846,3.846,3.84,3.84,175
20140901|2014-08-04 17:00,5,3.841,3.844,3.837,3.843,59
20140901|2014-08-04 17:30,5,3.841,3.841,3.836,3.836,24
20140901|2014-08-04 18:00,5,3.836,3.839,3.836,3.839,10
20140901|2014-08-04 18:30,5,3.837,3.838,3.837,3.838,5
20140901|2014-08-04 19:00,5,3.837,3.839,3.836,3.836,20
20140901|2014-08-04 19:30,5,3.836,3.839,3.836,3.836,12
20140901|2014-08-04 20:00,5,3.837,3.839,3.836,3.839,34
20140901|2014-08-04 20:30,5,3.838,3.839,3.836,3.836,12
20140901|2014-08-04 21:00,5,3.837,3.839,3.837,3.839,13
20140901|2014-08-04 21:30,5,3.839,3.844,3.837,3.84,122
20140901|2014-08-04 22:00,5,3.84,3.841,3.84,3.841,11
20140901|2014-08-04 22:30,5,3.841,3.841,3.84,3.841,5
20140901|2014-08-04 23:00,5,3.841,3.843,3.841,3.841,14
20140901|2014-08-04 23:30,5,3.84,3.84,3.838,3.839,64
20140901|2014-08-05 00:00,5,3.838,3.84,3.838,3.839,16
20140901|2014-08-05 00:30,5,3.837,3.838,3.835,3.835,32
20140901|2014-08-05 01:00,5,3.834,3.836,3.831,3.831,134
20140901|2014-08-05 01:30,5,3.831,3.832,3.828,3.829,114
20140901|2014-08-05 02:00,5,3.83,3.837,3.828,3.833,68
20140901|2014-08-05 02:30,5,3.833,3.836,3.832,3.834,52
20140901|2014-08-05 03:00,5,3.833,3.833,3.83,3.832,39
20140901|2014-08-05 03:30,5,3.833,3.834,3.831,3.833,115
20140901|2014-08-05 04:00,5,3.832,3.833,3.829,3.833,90
20140901|2014-08-05 04:30,5,3.833,3.835,3.826,3.832,230
20140901|2014-08-05 05:00,5,3.832,3.837,3.831,3.833,104
20140901|2014-08-05 05:30,5,3.833,3.836,3.833,3.833,59
20140901|2014-08-05 06:00,5,3.833,3.838,3.827,3.83,443
20140901|2014-08-05 06:30,5,3.829,3.844,3.826,3.842,538
20140901|2014-08-05 07:00,5,3.841,3.855,3.838,3.852,1260
20140901|2014-08-05 07:30,5,3.853,3.862,3.84,3.845,2220
20140901|2014-08-05 08:00,5,3.844,3.915,3.842,3.898,13015
20140901|2014-08-05 08:30,5,3.897,3.904,3.884,3.899,4095
20140901|2014-08-05 09:00,5,3.898,3.909,3.893,3.894,3629
20140901|2014-08-05 09:30,5,3.894,3.908,3.894,3.899,2031
20140901|2014-08-05 10:00,5,3.899,3.906,3.888,3.892,3267
20140901|2014-08-05 10:30,5,3.892,3.901,3.882,3.885,2563
20140901|2014-08-05 11:00,5,3.884,3.896,3.882,3.888,3408
20140901|2014-08-05 11:30,5,3.888,3.899,3.887,3.891,1388
20140901|2014-08-05 12:00,5,3.892,3.902,3.887,3.898,1790
20140901|2014-08-05 12:30,5,3.898,3.903,3.895,3.9,1362
20140901|2014-08-05 13:00,5,3.9,3.913,3.883,3.9,10657
20140901|2014-08-05 13:30,5,3.9,3.902,3.89,3.891,2272
20140901|2014-08-05 14:00,5,3.89,3.899,3.887,3.897,493
20140901|2014-08-05 14:30,5,3.896,3.898,3.891,3.895,598
20140901|2014-08-05 15:00,5,3.895,3.899,3.891,3.897,203
20140901|2014-08-05 15:30,5,3.897,3.899,3.891,3.896,231
20140901|2014-08-05 16:00,5,3.896,3.897,3.89,3.89,186
20140901|2014-08-05 17:00,6,3.897,3.899,3.886,3.889,223
20140901|2014-08-05 17:30,6,3.889,3.889,3.883,3.885,34
20140901|2014-08-05 18:00,6,3.882,3.887,3.882,3.887,23
20140901|2014-08-05 18:30,6,3.885,3.894,3.882,3.893,46
20140901|2014-08-05 19:00,6,3.893,3.9,3.893,3.896,101
20140901|2014-08-05 19:30,6,3.896,3.899,3.895,3.895,13
20140901|2014-08-05 20:00,6,3.893,3.899,3.893,3.899,7
20140901|2014-08-05 20:30,6,3.898,3.898,3.893,3.894,23
20140901|2014-08-05 21:00,6,3.894,3.895,3.891,3.892,30
20140901|2014-08-05 21:30,6,3.891,3.894,3.891,3.894,17
20140901|2014-08-05 22:00,6,3.894,3.895,3.892,3.895,4
20140901|2014-08-05 22:30,6,3.891,3.895,3.891,3.893,26
20140901|2014-08-05 23:00,6,3.893,3.911,3.893,3.908,168
20140901|2014-08-05 23:30,6,3.908,3.913,3.905,3.908,159
20140901|2014-08-06 00:00,6,3.906,3.91,3.904,3.907,56
20140901|2014-08-06 00:30,6,3.907,3.91,3.906,3.909,45
20140901|2014-08-06 01:00,6,3.909,3.909,3.904,3.908,126
20140901|2014-08-06 01:30,6,3.909,3.909,3.904,3.905,39
20140901|2014-08-06 02:00,6,3.904,3.908,3.903,3.905,84
20140901|2014-08-06 02:30,6,3.905,3.908,3.905,3.907,38
20140901|2014-08-06 03:00,6,3.906,3.918,3.905,3.917,202
20140901|2014-08-06 03:30,6,3.917,3.928,3.916,3.919,454
20140901|2014-08-06 04:00,6,3.919,3.919,3.901,3.907,392
20140901|2014-08-06 04:30,6,3.908,3.926,3.901,3.918,354
20140901|2014-08-06 05:00,6,3.918,3.919,3.891,3.894,480
20140901|2014-08-06 05:30,6,3.895,3.906,3.885,3.885,288
20140901|2014-08-06 06:00,6,3.886,3.89,3.882,3.888,449
20140901|2014-08-06 06:30,6,3.888,3.916,3.887,3.91,713
20140901|2014-08-06 07:00,6,3.91,3.923,3.907,3.922,1254
20140901|2014-08-06 07:30,6,3.922,3.932,3.912,3.913,2202
20140901|2014-08-06 08:00,6,3.914,3.922,3.891,3.899,4616
20140901|2014-08-06 08:30,6,3.9,3.904,3.876,3.9,4322
20140901|2014-08-06 09:00,6,3.9,3.916,3.894,3.914,2807
20140901|2014-08-06 09:30,6,3.913,3.918,3.897,3.907,3058
20140901|2014-08-06 10:00,6,3.906,3.923,3.902,3.913,2539
20140901|2014-08-06 10:30,6,3.913,3.916,3.907,3.911,1779
20140901|2014-08-06 11:00,6,3.911,3.935,3.911,3.93,5535
20140901|2014-08-06 11:30,6,3.931,3.936,3.92,3.931,2789
20140901|2014-08-06 12:00,6,3.932,3.939,3.926,3.937,2333
20140901|2014-08-06 12:30,6,3.937,3.939,3.926,3.936,2678
20140901|2014-08-06 13:00,6,3.937,3.937,3.92,3.932,5675
20140901|2014-08-06 13:30,6,3.932,3.946,3.93,3.942,1709
20140901|2014-08-06 14:00,6,3.943,3.947,3.937,3.94,1247
20140901|2014-08-06 14:30,6,3.94,3.944,3.938,3.942,562
20140901|2014-08-06 15:00,6,3.943,3.946,3.937,3.938,463
20140901|2014-08-06 15:30,6,3.939,3.95,3.938,3.949,222
20140901|2014-08-06 16:00,6,3.949,3.949,3.944,3.947,62
20140901|2014-08-06 17:00,7,3.946,3.947,3.937,3.941,123
20140901|2014-08-06 17:30,7,3.942,3.946,3.936,3.936,46
20140901|2014-08-06 18:00,7,3.938,3.943,3.938,3.943,24
20140901|2014-08-06 18:30,7,3.943,3.947,3.94,3.945,79
20140901|2014-08-06 19:00,7,3.946,3.95,3.944,3.95,137
20140901|2014-08-06 19:30,7,3.95,3.951,3.947,3.947,67
20140901|2014-08-06 20:00,7,3.95,3.952,3.947,3.95,147
20140901|2014-08-06 20:30,7,3.95,3.952,3.947,3.949,58
20140901|2014-08-06 21:00,7,3.948,3.954,3.947,3.95,103
20140901|2014-08-06 21:30,7,3.951,3.954,3.95,3.952,17
20140901|2014-08-06 22:00,7,3.952,3.954,3.95,3.953,28
20140901|2014-08-06 22:30,7,3.952,3.956,3.952,3.955,82
20140901|2014-08-06 23:00,7,3.955,3.957,3.955,3.956,24
20140901|2014-08-06 23:30,7,3.955,3.955,3.947,3.948,94
20140901|2014-08-07 00:00,7,3.947,3.948,3.937,3.94,84
20140901|2014-08-07 00:30,7,3.938,3.941,3.936,3.939,35
20140901|2014-08-07 01:00,7,3.94,3.941,3.939,3.941,45
20140901|2014-08-07 01:30,7,3.94,3.943,3.939,3.943,36
20140901|2014-08-07 02:00,7,3.942,3.943,3.938,3.94,61
20140901|2014-08-07 02:30,7,3.94,3.94,3.935,3.938,129
20140901|2014-08-07 03:00,7,3.937,3.94,3.936,3.939,36
20140901|2014-08-07 03:30,7,3.938,3.941,3.936,3.936,122
20140901|2014-08-07 04:00,7,3.936,3.942,3.934,3.939,208
20140901|2014-08-07 04:30,7,3.94,3.942,3.931,3.933,149
20140901|2014-08-07 05:00,7,3.932,3.937,3.927,3.929,324
20140901|2014-08-07 05:30,7,3.928,3.929,3.922,3.925,427
20140901|2014-08-07 06:00,7,3.924,3.952,3.924,3.948,1234
20140901|2014-08-07 06:30,7,3.947,3.959,3.941,3.952,1501
20140901|2014-08-07 07:00,7,3.95,3.953,3.939,3.94,817
20140901|2014-08-07 07:30,7,3.94,3.956,3.936,3.954,2136
20140901|2014-08-07 08:00,7,3.954,3.97,3.942,3.969,4349
20140901|2014-08-07 08:30,7,3.968,3.978,3.962,3.97,4424
20140901|2014-08-07 09:00,7,3.969,3.981,3.965,3.972,4939
20140901|2014-08-07 09:30,7,3.974,3.98,3.924,3.937,17500
20140901|2014-08-07 10:00,7,3.938,3.956,3.936,3.947,4368
20140901|2014-08-07 10:30,7,3.947,3.971,3.94,3.94,5016
20140901|2014-08-07 11:00,7,3.942,3.943,3.907,3.908,7290
20140901|2014-08-07 11:30,7,3.908,3.915,3.885,3.888,7759
20140901|2014-08-07 12:00,7,3.888,3.891,3.858,3.87,8974
20140901|2014-08-07 12:30,7,3.869,3.88,3.859,3.859,3511
20140901|2014-08-07 13:00,7,3.859,3.885,3.859,3.878,9680
20140901|2014-08-07 13:30,7,3.878,3.887,3.878,3.886,2114
20140901|2014-08-07 14:00,7,3.887,3.889,3.88,3.885,749
20140901|2014-08-07 14:30,7,3.885,3.891,3.883,3.89,898
20140901|2014-08-07 15:00,7,3.89,3.893,3.88,3.882,492
20140901|2014-08-07 15:30,7,3.882,3.882,3.877,3.879,267
20140901|2014-08-07 16:00,7,3.879,3.879,3.876,3.876,84
20140901|2014-08-07 17:00,8,3.877,3.891,3.876,3.88,71
20140901|2014-08-07 17:30,8,3.88,3.885,3.876,3.88,87
20140901|2014-08-07 18:00,8,3.877,3.884,3.877,3.884,11
20140901|2014-08-07 18:30,8,3.886,3.886,3.878,3.879,102
20140901|2014-08-07 19:00,8,3.88,3.882,3.872,3.874,93
20140901|2014-08-07 19:30,8,3.875,3.882,3.875,3.878,52
20140901|2014-08-07 20:00,8,3.877,3.883,3.877,3.882,53
20140901|2014-08-07 20:30,8,3.881,3.885,3.879,3.885,18
20140901|2014-08-07 21:00,8,3.883,3.885,3.881,3.885,73
20140901|2014-08-07 21:30,8,3.885,3.895,3.885,3.89,147
20140901|2014-08-07 22:00,8,3.889,3.892,3.888,3.89,18
20140901|2014-08-07 22:30,8,3.89,3.893,3.889,3.89,36
20140901|2014-08-07 23:00,8,3.889,3.893,3.881,3.884,82
20140901|2014-08-07 23:30,8,3.885,3.885,3.877,3.882,41
20140901|2014-08-08 00:00,8,3.882,3.885,3.88,3.883,29
20140901|2014-08-08 00:30,8,3.881,3.889,3.881,3.883,65
20140901|2014-08-08 01:00,8,3.883,3.887,3.882,3.887,44
20140901|2014-08-08 01:30,8,3.887,3.894,3.887,3.891,68
20140901|2014-08-08 02:00,8,3.89,3.896,3.888,3.893,162
20140901|2014-08-08 02:30,8,3.893,3.898,3.893,3.894,116
20140901|2014-08-08 03:00,8,3.893,3.896,3.89,3.896,56
20140901|2014-08-08 03:30,8,3.896,3.899,3.896,3.896,65
20140901|2014-08-08 04:00,8,3.896,3.898,3.893,3.895,123
20140901|2014-08-08 04:30,8,3.895,3.896,3.886,3.89,142
20140901|2014-08-08 05:00,8,3.889,3.896,3.889,3.894,137
20140901|2014-08-08 05:30,8,3.895,3.896,3.893,3.896,94
20140901|2014-08-08 06:00,8,3.895,3.895,3.881,3.881,455
20140901|2014-08-08 06:30,8,3.883,3.896,3.883,3.891,652
20140901|2014-08-08 07:00,8,3.893,3.916,3.888,3.913,1485
20140901|2014-08-08 07:30,8,3.913,3.93,3.913,3.92,3271
20140901|2014-08-08 08:00,8,3.922,3.938,3.9,3.915,7070
20140901|2014-08-08 08:30,8,3.916,3.923,3.904,3.918,3293
20140901|2014-08-08 09:00,8,3.918,3.93,3.915,3.926,2638
20140901|2014-08-08 09:30,8,3.926,3.936,3.918,3.924,3418
20140901|2014-08-08 10:00,8,3.925,3.93,3.916,3.921,2335
20140901|2014-08-08 10:30,8,3.922,3.926,3.91,3.914,2795
20140901|2014-08-08 11:00,8,3.914,3.956,3.912,3.955,6985
20140901|2014-08-08 11:30,8,3.955,3.96,3.946,3.96,3726
20140901|2014-08-08 12:00,8,3.96,3.969,3.953,3.966,4187
20140901|2014-08-08 12:30,8,3.967,3.973,3.957,3.971,3192
20140901|2014-08-08 13:00,8,3.972,3.972,3.953,3.963,8020
20140901|2014-08-08 13:30,8,3.963,3.971,3.957,3.97,1772
20140901|2014-08-08 14:00,8,3.969,3.972,3.964,3.967,752
20140901|2014-08-08 14:30,8,3.967,3.971,3.965,3.969,614
20140901|2014-08-08 15:00,8,3.969,3.969,3.965,3.966,235
20140901|2014-08-08 15:30,8,3.967,3.975,3.965,3.971,223
20140901|2014-08-08 16:00,8,3.967,3.975,3.965,3.975,70
20140901|2014-08-10 17:00,11,3.988,4.009,3.988,4.002,979
20140901|2014-08-10 17:30,11,4.004,4.01,4.002,4.004,113
20140901|2014-08-10 18:00,11,4.002,4.006,4,4.002,84
20140901|2014-08-10 18:30,11,4.003,4.005,3.996,3.998,183
20140901|2014-08-10 19:00,11,3.999,4.004,3.997,4.001,154
20140901|2014-08-10 19:30,11,3.999,4.002,3.999,3.999,94
20140901|2014-08-10 20:00,11,3.999,4.002,3.999,4.002,66
20140901|2014-08-10 20:30,11,3.999,4.001,3.999,4,46
20140901|2014-08-10 21:00,11,3.999,3.999,3.997,3.997,16
20140901|2014-08-10 21:30,11,3.997,3.998,3.993,3.994,83
20140901|2014-08-10 22:00,11,3.996,3.999,3.996,3.997,12
20140901|2014-08-10 22:30,11,3.997,3.997,3.995,3.995,15
20140901|2014-08-10 23:00,11,3.996,3.998,3.993,3.995,90
20140901|2014-08-10 23:30,11,3.996,3.999,3.994,3.997,74
20140901|2014-08-11 00:00,11,3.997,4.005,3.996,4.005,167
20140901|2014-08-11 00:30,11,4.004,4.005,4.002,4.003,53
20140901|2014-08-11 01:00,11,4.002,4.004,3.999,4.001,66
20140901|2014-08-11 01:30,11,4.001,4.005,3.999,4.005,41
20140901|2014-08-11 02:00,11,4.003,4.005,4.002,4.003,77
20140901|2014-08-11 02:30,11,4.003,4.007,4.002,4.007,154
20140901|2014-08-11 03:00,11,4.006,4.007,4.004,4.006,98
20140901|2014-08-11 03:30,11,4.006,4.011,4.004,4.01,161
20140901|2014-08-11 04:00,11,4.009,4.009,4.004,4.006,80
20140901|2014-08-11 04:30,11,4.006,4.009,4.005,4.006,155
20140901|2014-08-11 05:00,11,4.006,4.011,3.998,4.004,438
20140901|2014-08-11 05:30,11,4.004,4.005,3.992,4.002,288
20140901|2014-08-11 06:00,11,4.002,4.012,3.998,4.01,479
20140901|2014-08-11 06:30,11,4.01,4.01,3.985,3.986,762
20140901|2014-08-11 07:00,11,3.986,3.996,3.982,3.993,1684
20140901|2014-08-11 07:30,11,3.992,4.006,3.986,3.991,2991
20140901|2014-08-11 08:00,11,3.991,4.001,3.984,3.993,4250
20140901|2014-08-11 08:30,11,3.994,3.994,3.942,3.945,6910
20140901|2014-08-11 09:00,11,3.946,3.953,3.928,3.938,6231
20140901|2014-08-11 09:30,11,3.937,3.945,3.927,3.927,3360
20140901|2014-08-11 10:00,11,3.927,3.936,3.922,3.935,3083
20140901|2014-08-11 10:30,11,3.934,3.954,3.933,3.952,2809
20140901|2014-08-11 11:00,11,3.952,3.972,3.95,3.959,5110
20140901|2014-08-11 11:30,11,3.959,3.97,3.954,3.959,2898
20140901|2014-08-11 12:00,11,3.959,3.959,3.943,3.949,2451
20140901|2014-08-11 12:30,11,3.95,3.962,3.949,3.958,1572
20140901|2014-08-11 13:00,11,3.959,3.969,3.948,3.967,3338
20140901|2014-08-11 13:30,11,3.967,3.98,3.962,3.978,1852
20140901|2014-08-11 14:00,11,3.98,3.983,3.978,3.981,523
20140901|2014-08-11 14:30,11,3.981,3.983,3.979,3.981,507
20140901|2014-08-11 15:00,11,3.981,3.985,3.979,3.985,250
20140901|2014-08-11 15:30,11,3.985,3.992,3.985,3.992,375
20140901|2014-08-11 16:00,11,3.991,3.994,3.988,3.988,86
20140901|2014-08-11 17:00,12,3.991,3.997,3.989,3.997,114
20140901|2014-08-11 17:30,12,3.997,3.999,3.991,3.995,100
20140901|2014-08-11 18:00,12,3.995,3.997,3.991,3.991,23
20140901|2014-08-11 18:30,12,3.992,3.995,3.992,3.994,33
20140901|2014-08-11 19:00,12,3.995,3.996,3.993,3.995,24
20140901|2014-08-11 19:30,12,3.994,3.995,3.993,3.993,39
20140901|2014-08-11 20:00,12,3.992,3.993,3.992,3.993,25
20140901|2014-08-11 20:30,12,3.991,3.991,3.991,3.991,14
20140901|2014-08-11 21:00,12,3.992,3.992,3.991,3.991,36
20140901|2014-08-11 21:30,12,3.993,3.993,3.993,3.993,4
20140901|2014-08-11 22:00,12,3.993,3.993,3.992,3.992,28
20140901|2014-08-11 22:30,12,3.992,3.993,3.991,3.992,14
20140901|2014-08-11 23:00,12,3.993,3.993,3.992,3.993,16
20140901|2014-08-11 23:30,12,3.992,3.992,3.985,3.987,206
20140901|2014-08-12 00:00,12,3.989,3.99,3.986,3.988,41
20140901|2014-08-12 00:30,12,3.99,3.992,3.988,3.989,46
20140901|2014-08-12 01:00,12,3.99,3.993,3.989,3.992,66
20140901|2014-08-12 01:30,12,3.991,3.991,3.986,3.988,52
20140901|2014-08-12 02:00,12,3.987,3.992,3.986,3.991,70
20140901|2014-08-12 02:30,12,3.991,3.994,3.991,3.992,50
20140901|2014-08-12 03:00,12,3.992,3.994,3.99,3.993,32
20140901|2014-08-12 03:30,12,3.994,3.995,3.986,3.987,62
20140901|2014-08-12 04:00,12,3.986,3.986,3.978,3.979,150
20140901|2014-08-12 04:30,12,3.978,3.989,3.978,3.987,98
20140901|2014-08-12 05:00,12,3.987,3.995,3.987,3.994,172
20140901|2014-08-12 05:30,12,3.994,4.005,3.994,4.003,386
20140901|2014-08-12 06:00,12,4.004,4.015,4,4.011,738
20140901|2014-08-12 06:30,12,4.011,4.016,3.999,4.012,707
20140901|2014-08-12 07:00,12,4.01,4.02,3.997,4,1776
20140901|2014-08-12 07:30,12,4.001,4.003,3.973,3.974,2875
20140901|2014-08-12 08:00,12,3.974,3.99,3.958,3.967,5564
20140901|2014-08-12 08:30,12,3.968,4.002,3.966,3.995,3413
20140901|2014-08-12 09:00,12,3.996,4.01,3.992,4.005,3003
20140901|2014-08-12 09:30,12,4.004,4.005,3.986,3.989,2412
20140901|2014-08-12 10:00,12,3.988,3.999,3.988,3.992,1123
20140901|2014-08-12 10:30,12,3.992,3.997,3.977,3.994,2776
20140901|2014-08-12 11:00,12,3.995,4.004,3.994,4.001,2217
20140901|2014-08-12 11:30,12,4,4.004,3.996,3.999,1405
20140901|2014-08-12 12:00,12,4,4.001,3.992,3.994,1571
20140901|2014-08-12 12:30,12,3.995,4.004,3.985,3.986,2858
20140901|2014-08-12 13:00,12,3.986,3.988,3.967,3.968,6646
20140901|2014-08-12 13:30,12,3.968,3.972,3.954,3.956,2626
20140901|2014-08-12 14:00,12,3.957,3.966,3.957,3.966,500
20140901|2014-08-12 14:30,12,3.967,3.979,3.967,3.978,702
20140901|2014-08-12 15:00,12,3.978,3.981,3.976,3.98,460
20140901|2014-08-12 15:30,12,3.978,3.981,3.973,3.976,271
20140901|2014-08-12 16:00,12,3.976,3.98,3.975,3.979,64
20140901|2014-08-12 17:00,13,3.979,3.986,3.97,3.982,184
20140901|2014-08-12 17:30,13,3.98,3.98,3.971,3.975,109
20140901|2014-08-12 18:00,13,3.977,3.977,3.971,3.972,29
20140901|2014-08-12 18:30,13,3.971,3.973,3.969,3.973,81
20140901|2014-08-12 19:00,13,3.974,3.974,3.967,3.969,122
20140901|2014-08-12 19:30,13,3.969,3.972,3.968,3.97,61
20140901|2014-08-12 20:00,13,3.969,3.969,3.969,3.969,8
20140901|2014-08-12 20:30,13,3.968,3.97,3.968,3.968,25
20140901|2014-08-12 21:00,13,3.968,3.97,3.967,3.97,33
20140901|2014-08-12 21:30,13,3.97,3.97,3.968,3.968,2
20140901|2014-08-12 22:00,13,3.97,3.97,3.955,3.966,220
20140901|2014-08-12 22:30,13,3.963,3.966,3.961,3.965,67
20140901|2014-08-12 23:00,13,3.966,3.966,3.966,3.966,2
20140901|2014-08-12 23:30,13,3.967,3.973,3.966,3.969,128
20140901|2014-08-13 00:00,13,3.971,3.972,3.969,3.972,14
20140901|2014-08-13 00:30,13,3.972,3.973,3.967,3.971,77
20140901|2014-08-13 01:00,13,3.97,3.97,3.965,3.967,84
20140901|2014-08-13 01:30,13,3.965,3.968,3.961,3.968,223
20140901|2014-08-13 02:00,13,3.97,3.972,3.966,3.97,91
20140901|2014-08-13 02:30,13,3.97,3.971,3.96,3.961,121
20140901|2014-08-13 03:00,13,3.96,3.963,3.96,3.962,56
20140901|2014-08-13 03:30,13,3.962,3.962,3.957,3.962,189
20140901|2014-08-13 04:00,13,3.961,3.962,3.942,3.949,486
20140901|2014-08-13 04:30,13,3.949,3.951,3.943,3.946,149
20140901|2014-08-13 05:00,13,3.945,3.949,3.943,3.945,204
20140901|2014-08-13 05:30,13,3.946,3.95,3.943,3.95,396
20140901|2014-08-13 06:00,13,3.95,3.952,3.937,3.942,702
20140901|2014-08-13 06:30,13,3.942,3.945,3.929,3.937,927
20140901|2014-08-13 07:00,13,3.936,3.941,3.911,3.918,2441
20140901|2014-08-13 07:30,13,3.919,3.922,3.895,3.912,4903
20140901|2014-08-13 08:00,13,3.913,3.914,3.871,3.895,9936
20140901|2014-08-13 08:30,13,3.896,3.907,3.875,3.886,5275
20140901|2014-08-13 09:00,13,3.885,3.889,3.877,3.881,2921
20140901|2014-08-13 09:30,13,3.88,3.881,3.868,3.874,4693
20140901|2014-08-13 10:00,13,3.874,3.879,3.863,3.87,3624
20140901|2014-08-13 10:30,13,3.87,3.875,3.86,3.861,2296
20140901|2014-08-13 11:00,13,3.862,3.864,3.843,3.852,6925
20140901|2014-08-13 11:30,13,3.851,3.857,3.835,3.843,5642
20140901|2014-08-13 12:00,13,3.843,3.845,3.83,3.835,2576
20140901|2014-08-13 12:30,13,3.835,3.856,3.835,3.852,3655
20140901|2014-08-13 13:00,13,3.853,3.858,3.822,3.824,11480
20140901|2014-08-13 13:30,13,3.824,3.83,3.818,3.82,3385
20140901|2014-08-13 14:00,13,3.819,3.825,3.819,3.824,874
20140901|2014-08-13 14:30,13,3.825,3.83,3.823,3.829,945
20140901|2014-08-13 15:00,13,3.829,3.829,3.82,3.822,309
20140901|2014-08-13 15:30,13,3.822,3.822,3.814,3.816,475
20140901|2014-08-13 16:00,13,3.815,3.821,3.812,3.819,369
20140901|2014-08-13 17:00,14,3.813,3.816,3.81,3.81,102
20140901|2014-08-13 17:30,14,3.811,3.811,3.799,3.801,180
20140901|2014-08-13 18:00,14,3.801,3.805,3.8,3.805,53
20140901|2014-08-13 18:30,14,3.805,3.811,3.804,3.81,102
20140901|2014-08-13 19:00,14,3.809,3.815,3.809,3.815,123
20140901|2014-08-13 19:30,14,3.813,3.816,3.813,3.816,26
20140901|2014-08-13 20:00,14,3.813,3.815,3.812,3.814,67
20140901|2014-08-13 20:30,14,3.813,3.815,3.81,3.815,39
20140901|2014-08-13 21:00,14,3.814,3.815,3.813,3.813,9
20140901|2014-08-13 21:30,14,3.814,3.828,3.814,3.82,205
20140901|2014-08-13 22:00,14,3.82,3.823,3.818,3.82,51
20140901|2014-08-13 22:30,14,3.82,3.822,3.819,3.821,17
20140901|2014-08-13 23:00,14,3.822,3.823,3.821,3.822,30
20140901|2014-08-13 23:30,14,3.823,3.823,3.818,3.82,120
20140901|2014-08-14 00:00,14,3.82,3.822,3.819,3.822,31
20140901|2014-08-14 00:30,14,3.821,3.823,3.821,3.822,21
20140901|2014-08-14 01:00,14,3.822,3.822,3.82,3.82,28
20140901|2014-08-14 01:30,14,3.82,3.822,3.819,3.821,53
20140901|2014-08-14 02:00,14,3.821,3.822,3.815,3.822,84
20140901|2014-08-14 02:30,14,3.823,3.823,3.82,3.822,85
20140901|2014-08-14 03:00,14,3.823,3.828,3.82,3.826,173
20140901|2014-08-14 03:30,14,3.827,3.828,3.823,3.826,122
20140901|2014-08-14 04:00,14,3.825,3.825,3.812,3.816,339
20140901|2014-08-14 04:30,14,3.816,3.823,3.813,3.816,185
20140901|2014-08-14 05:00,14,3.817,3.83,3.815,3.829,224
20140901|2014-08-14 05:30,14,3.83,3.832,3.829,3.832,224
20140901|2014-08-14 06:00,14,3.832,3.833,3.819,3.827,387
20140901|2014-08-14 06:30,14,3.828,3.834,3.827,3.832,453
20140901|2014-08-14 07:00,14,3.832,3.846,3.824,3.844,1733
20140901|2014-08-14 07:30,14,3.844,3.85,3.834,3.839,2264
20140901|2014-08-14 08:00,14,3.839,3.856,3.839,3.846,4286
20140901|2014-08-14 08:30,14,3.847,3.863,3.844,3.86,4036
20140901|2014-08-14 09:00,14,3.861,3.884,3.857,3.876,5973
20140901|2014-08-14 09:30,14,3.876,3.947,3.876,3.919,25264
20140901|2014-08-14 10:00,14,3.918,3.939,3.918,3.933,7071
20140901|2014-08-14 10:30,14,3.934,3.935,3.907,3.914,6637
20140901|2014-08-14 11:00,14,3.915,3.926,3.91,3.924,3807
20140901|2014-08-14 11:30,14,3.923,3.935,3.909,3.933,4185
20140901|2014-08-14 12:00,14,3.934,3.937,3.923,3.924,2996
20140901|2014-08-14 12:30,14,3.924,3.932,3.914,3.925,3074
20140901|2014-08-14 13:00,14,3.925,3.925,3.898,3.9,10524
20140901|2014-08-14 13:30,14,3.9,3.904,3.895,3.895,2418
20140901|2014-08-14 14:00,14,3.896,3.901,3.891,3.898,613
20140901|2014-08-14 14:30,14,3.898,3.899,3.893,3.897,477
20140901|2014-08-14 15:00,14,3.897,3.899,3.895,3.898,199
20140901|2014-08-14 15:30,14,3.898,3.9,3.886,3.888,313
20140901|2014-08-14 16:00,14,3.888,3.888,3.884,3.885,97
20140901|2014-08-14 17:00,15,3.89,3.894,3.887,3.89,57
20140901|2014-08-14 17:30,15,3.893,3.906,3.883,3.89,111
20140901|2014-08-14 18:00,15,3.891,3.902,3.891,3.899,35
20140901|2014-08-14 18:30,15,3.899,3.9,3.886,3.888,276
20140901|2014-08-14 19:00,15,3.887,3.892,3.886,3.889,200
20140901|2014-08-14 19:30,15,3.888,3.889,3.881,3.884,43
20140901|2014-08-14 20:00,15,3.886,3.893,3.884,3.89,269
20140901|2014-08-14 20:30,15,3.891,3.892,3.886,3.889,173
20140901|2014-08-14 21:00,15,3.887,3.889,3.883,3.888,122
20140901|2014-08-14 21:30,15,3.886,3.889,3.882,3.884,79
20140901|2014-08-14 22:00,15,3.882,3.886,3.865,3.866,212
20140901|2014-08-14 22:30,15,3.866,3.868,3.855,3.861,283
20140901|2014-08-14 23:00,15,3.861,3.864,3.857,3.859,110
20140901|2014-08-14 23:30,15,3.859,3.862,3.859,3.859,38
20140901|2014-08-15 00:00,15,3.861,3.864,3.861,3.862,27
20140901|2014-08-15 00:30,15,3.861,3.864,3.86,3.86,38
20140901|2014-08-15 01:00,15,3.861,3.862,3.859,3.861,39
20140901|2014-08-15 01:30,15,3.86,3.868,3.859,3.867,193
20140901|2014-08-15 02:00,15,3.868,3.869,3.855,3.857,120
20140901|2014-08-15 02:30,15,3.857,3.858,3.855,3.856,142
20140901|2014-08-15 03:00,15,3.856,3.856,3.855,3.855,21
20140901|2014-08-15 03:30,15,3.855,3.855,3.847,3.847,287
20140901|2014-08-15 04:00,15,3.847,3.848,3.845,3.847,117
20140901|2014-08-15 04:30,15,3.846,3.849,3.842,3.846,163
20140901|2014-08-15 05:00,15,3.845,3.848,3.835,3.84,369
20140901|2014-08-15 05:30,15,3.839,3.844,3.835,3.843,510
20140901|2014-08-15 06:00,15,3.842,3.843,3.835,3.843,361
20140901|2014-08-15 06:30,15,3.841,3.845,3.826,3.834,826
20140901|2014-08-15 07:00,15,3.833,3.837,3.808,3.811,2429
20140901|2014-08-15 07:30,15,3.811,3.811,3.784,3.794,6497
20140901|2014-08-15 08:00,15,3.793,3.81,3.785,3.808,5638
20140901|2014-08-15 08:30,15,3.808,3.813,3.785,3.787,4229
20140901|2014-08-15 09:00,15,3.788,3.789,3.764,3.773,6177
20140901|2014-08-15 09:30,15,3.773,3.787,3.772,3.782,3136
20140901|2014-08-15 10:00,15,3.782,3.782,3.77,3.776,2710
20140901|2014-08-15 10:30,15,3.776,3.799,3.775,3.789,3611
20140901|2014-08-15 11:00,15,3.789,3.789,3.774,3.781,2676
20140901|2014-08-15 11:30,15,3.782,3.783,3.771,3.778,2300
20140901|2014-08-15 12:00,15,3.777,3.782,3.763,3.77,2630
20140901|2014-08-15 12:30,15,3.771,3.776,3.768,3.77,1824
20140901|2014-08-15 13:00,15,3.769,3.781,3.766,3.774,7923
20140901|2014-08-15 13:30,15,3.774,3.777,3.773,3.776,2120
20140901|2014-08-15 14:00,15,3.775,3.788,3.775,3.788,1347
20140901|2014-08-15 14:30,15,3.788,3.791,3.784,3.791,833
20140901|2014-08-15 15:00,15,3.791,3.791,3.777,3.779,312
20140901|2014-08-15 15:30,15,3.779,3.788,3.777,3.788,267
20140901|2014-08-15 16:00,15,3.787,3.789,3.777,3.786,223
20140901|2014-08-17 17:00,18,3.746,3.748,3.727,3.731,1068
20140901|2014-08-17 17:30,18,3.731,3.735,3.731,3.734,142
20140901|2014-08-17 18:00,18,3.736,3.737,3.732,3.734,84
20140901|2014-08-17 18:30,18,3.733,3.733,3.732,3.733,30
20140901|2014-08-17 19:00,18,3.733,3.735,3.732,3.733,146
20140901|2014-08-17 19:30,18,3.734,3.734,3.731,3.732,97
20140901|2014-08-17 20:00,18,3.733,3.734,3.733,3.733,67
20140901|2014-08-17 20:30,18,3.734,3.734,3.73,3.731,55
20140901|2014-08-17 21:00,18,3.733,3.742,3.73,3.74,113
20140901|2014-08-17 21:30,18,3.741,3.741,3.739,3.739,55
20140901|2014-08-17 22:00,18,3.739,3.739,3.738,3.739,9
20140901|2014-08-17 22:30,18,3.739,3.739,3.735,3.738,34
20140901|2014-08-17 23:00,18,3.737,3.739,3.732,3.734,94
20140901|2014-08-17 23:30,18,3.734,3.743,3.733,3.743,284
20140901|2014-08-18 00:00,18,3.743,3.743,3.737,3.743,100
20140901|2014-08-18 00:30,18,3.742,3.744,3.738,3.743,72
20140901|2014-08-18 01:00,18,3.742,3.747,3.742,3.746,131
20140901|2014-08-18 01:30,18,3.744,3.746,3.737,3.744,222
20140901|2014-08-18 02:00,18,3.746,3.758,3.746,3.757,214
20140901|2014-08-18 02:30,18,3.758,3.759,3.754,3.757,47
20140901|2014-08-18 03:00,18,3.758,3.759,3.756,3.758,116
20140901|2014-08-18 03:30,18,3.758,3.76,3.75,3.756,151
20140901|2014-08-18 04:00,18,3.757,3.764,3.753,3.762,85
20140901|2014-08-18 04:30,18,3.763,3.766,3.753,3.755,147
20140901|2014-08-18 05:00,18,3.756,3.758,3.754,3.757,148
20140901|2014-08-18 05:30,18,3.757,3.758,3.752,3.757,215
20140901|2014-08-18 06:00,18,3.756,3.76,3.754,3.758,488
20140901|2014-08-18 06:30,18,3.759,3.771,3.751,3.758,971
20140901|2014-08-18 07:00,18,3.759,3.764,3.746,3.757,2317
20140901|2014-08-18 07:30,18,3.757,3.778,3.756,3.776,2582
20140901|2014-08-18 08:00,18,3.776,3.796,3.773,3.795,5192
20140901|2014-08-18 08:30,18,3.795,3.818,3.794,3.801,6077
20140901|2014-08-18 09:00,18,3.8,3.804,3.789,3.79,2968
20140901|2014-08-18 09:30,18,3.79,3.793,3.778,3.78,2331
20140901|2014-08-18 10:00,18,3.778,3.801,3.778,3.795,2224
20140901|2014-08-18 10:30,18,3.795,3.807,3.79,3.806,2371
20140901|2014-08-18 11:00,18,3.806,3.807,3.793,3.805,1606
20140901|2014-08-18 11:30,18,3.805,3.82,3.799,3.814,2618
20140901|2014-08-18 12:00,18,3.815,3.825,3.808,3.819,2711
20140901|2014-08-18 12:30,18,3.819,3.82,3.802,3.804,2619
20140901|2014-08-18 13:00,18,3.803,3.811,3.786,3.789,4652
20140901|2014-08-18 13:30,18,3.789,3.792,3.785,3.788,955
20140901|2014-08-18 14:00,18,3.787,3.794,3.787,3.789,614
20140901|2014-08-18 14:30,18,3.789,3.79,3.784,3.787,314
20140901|2014-08-18 15:00,18,3.787,3.788,3.785,3.787,114
20140901|2014-08-18 15:30,18,3.786,3.788,3.784,3.785,211
20140901|2014-08-18 16:00,18,3.785,3.79,3.784,3.79,58
20140901|2014-08-18 17:00,19,3.79,3.797,3.786,3.79,30
20140901|2014-08-18 17:30,19,3.786,3.79,3.786,3.788,8
20140901|2014-08-18 18:00,19,3.788,3.788,3.788,3.788,7
20140901|2014-08-18 18:30,19,3.788,3.788,3.787,3.788,6
20140901|2014-08-18 19:00,19,3.789,3.791,3.789,3.791,22
20140901|2014-08-18 19:30,19,3.79,3.79,3.789,3.79,7
20140901|2014-08-18 20:00,19,3.789,3.789,3.789,3.789,2
20140901|2014-08-18 20:30,19,3.789,3.789,3.789,3.789,2
20140901|2014-08-18 21:00,19,3.79,3.794,3.788,3.788,45
20140901|2014-08-18 21:30,19,3.787,3.787,3.783,3.784,28
20140901|2014-08-18 22:00,19,3.784,3.784,3.784,3.784,9
20140901|2014-08-18 22:30,19,3.783,3.785,3.783,3.785,8
20140901|2014-08-18 23:00,19,3.786,3.788,3.784,3.786,58
20140901|2014-08-18 23:30,19,3.785,3.789,3.784,3.785,60
20140901|2014-08-19 00:00,19,3.786,3.786,3.78,3.783,70
20140901|2014-08-19 00:30,19,3.782,3.793,3.782,3.79,35
20140901|2014-08-19 01:00,19,3.79,3.799,3.788,3.799,215
20140901|2014-08-19 01:30,19,3.798,3.8,3.798,3.798,48
20140901|2014-08-19 02:00,19,3.797,3.807,3.793,3.8,217
20140901|2014-08-19 02:30,19,3.799,3.804,3.799,3.802,51
20140901|2014-08-19 03:00,19,3.802,3.81,3.8,3.81,177
20140901|2014-08-19 03:30,19,3.81,3.819,3.807,3.817,279
20140901|2014-08-19 04:00,19,3.818,3.819,3.812,3.816,82
20140901|2014-08-19 04:30,19,3.817,3.817,3.81,3.816,100
20140901|2014-08-19 05:00,19,3.816,3.822,3.816,3.822,382
20140901|2014-08-19 05:30,19,3.82,3.823,3.815,3.817,264
20140901|2014-08-19 06:00,19,3.817,3.847,3.811,3.846,1204
20140901|2014-08-19 06:30,19,3.846,3.863,3.846,3.852,1937
20140901|2014-08-19 07:00,19,3.852,3.862,3.846,3.858,1646
20140901|2014-08-19 07:30,19,3.858,3.859,3.84,3.849,1890
20140901|2014-08-19 08:00,19,3.849,3.884,3.849,3.877,8489
20140901|2014-08-19 08:30,19,3.877,3.879,3.857,3.868,5359
20140901|2014-08-19 09:00,19,3.868,3.876,3.857,3.871,2253
20140901|2014-08-19 09:30,19,3.871,3.876,3.862,3.869,2117
20140901|2014-08-19 10:00,19,3.868,3.889,3.867,3.88,3715
20140901|2014-08-19 10:30,19,3.879,3.903,3.878,3.902,6394
20140901|2014-08-19 11:00,19,3.903,3.915,3.896,3.897,5938
20140901|2014-08-19 11:30,19,3.897,3.899,3.891,3.897,2269
20140901|2014-08-19 12:00,19,3.897,3.906,3.896,3.901,1712
20140901|2014-08-19 12:30,19,3.901,3.902,3.88,3.881,3372
20140901|2014-08-19 13:00,19,3.881,3.892,3.873,3.877,5577
20140901|2014-08-19 13:30,19,3.877,3.882,3.872,3.877,1779
20140901|2014-08-19 14:00,19,3.876,3.881,3.871,3.871,742
20140901|2014-08-19 14:30,19,3.871,3.877,3.871,3.875,747
20140901|2014-08-19 15:00,19,3.874,3.879,3.874,3.876,190
20140901|2014-08-19 15:30,19,3.875,3.878,3.872,3.875,303
20140901|2014-08-19 16:00,19,3.874,3.878,3.87,3.873,111
20140901|2014-08-19 17:00,20,3.87,3.88,3.87,3.88,48
20140901|2014-08-19 17:30,20,3.877,3.885,3.877,3.885,44
20140901|2014-08-19 18:00,20,3.885,3.886,3.884,3.886,35
20140901|2014-08-19 18:30,20,3.886,3.888,3.883,3.883,65
20140901|2014-08-19 19:00,20,3.882,3.882,3.87,3.879,71
20140901|2014-08-19 19:30,20,3.879,3.879,3.875,3.877,7
20140901|2014-08-19 20:00,20,3.878,3.88,3.878,3.879,16
20140901|2014-08-19 20:30,20,3.88,3.88,3.872,3.872,24
20140901|2014-08-19 21:00,20,3.873,3.873,3.869,3.871,34
20140901|2014-08-19 21:30,20,3.87,3.871,3.852,3.864,144
20140901|2014-08-19 22:00,20,3.861,3.865,3.855,3.857,173
20140901|2014-08-19 22:30,20,3.857,3.862,3.856,3.856,66
20140901|2014-08-19 23:00,20,3.856,3.856,3.838,3.852,342
20140901|2014-08-19 23:30,20,3.852,3.873,3.852,3.864,217
20140901|2014-08-20 00:00,20,3.864,3.865,3.847,3.854,206
20140901|2014-08-20 00:30,20,3.853,3.853,3.84,3.842,148
20140901|2014-08-20 01:00,20,3.843,3.85,3.839,3.845,86
20140901|2014-08-20 01:30,20,3.845,3.851,3.845,3.851,38
20140901|2014-08-20 02:00,20,3.852,3.86,3.848,3.856,117
20140901|2014-08-20 02:30,20,3.856,3.879,3.855,3.875,297
20140901|2014-08-20 03:00,20,3.873,3.873,3.857,3.857,80
20140901|2014-08-20 03:30,20,3.857,3.862,3.841,3.845,261
20140901|2014-08-20 04:00,20,3.845,3.845,3.841,3.841,60
20140901|2014-08-20 04:30,20,3.841,3.865,3.841,3.85,244
20140901|2014-08-20 05:00,20,3.848,3.851,3.833,3.835,430
20140901|2014-08-20 05:30,20,3.835,3.836,3.828,3.832,432
20140901|2014-08-20 06:00,20,3.832,3.85,3.828,3.836,648
20140901|2014-08-20 06:30,20,3.838,3.846,3.83,3.839,639
20140901|2014-08-20 07:00,20,3.838,3.845,3.831,3.841,1341
20140901|2014-08-20 07:30,20,3.843,3.877,3.843,3.863,3460
20140901|2014-08-20 08:00,20,3.862,3.864,3.83,3.857,5934
20140901|2014-08-20 08:30,20,3.858,3.861,3.821,3.823,5403
20140901|2014-08-20 09:00,20,3.822,3.828,3.805,3.813,5469
20140901|2014-08-20 09:30,20,3.813,3.833,3.809,3.828,3938
20140901|2014-08-20 10:00,20,3.828,3.831,3.811,3.819,2405
20140901|2014-08-20 10:30,20,3.819,3.823,3.805,3.809,3173
20140901|2014-08-20 11:00,20,3.809,3.814,3.792,3.8,4337
20140901|2014-08-20 11:30,20,3.799,3.821,3.798,3.82,2718
20140901|2014-08-20 12:00,20,3.819,3.828,3.811,3.82,2949
20140901|2014-08-20 12:30,20,3.819,3.835,3.815,3.829,2125
20140901|2014-08-20 13:00,20,3.829,3.831,3.81,3.822,4435
20140901|2014-08-20 13:30,20,3.822,3.835,3.818,3.833,1631
20140901|2014-08-20 14:00,20,3.832,3.832,3.824,3.83,478
20140901|2014-08-20 14:30,20,3.83,3.834,3.827,3.828,373
20140901|2014-08-20 15:00,20,3.828,3.836,3.827,3.834,182
20140901|2014-08-20 15:30,20,3.834,3.837,3.83,3.835,105
20140901|2014-08-20 16:00,20,3.833,3.837,3.833,3.837,60
20140901|2014-08-20 17:00,21,3.831,3.86,3.829,3.853,172
20140901|2014-08-20 17:30,21,3.848,3.859,3.848,3.859,40
20140901|2014-08-20 18:00,21,3.857,3.859,3.85,3.856,41
20140901|2014-08-20 18:30,21,3.855,3.857,3.845,3.854,87
20140901|2014-08-20 19:00,21,3.855,3.866,3.841,3.863,307
20140901|2014-08-20 19:30,21,3.861,3.863,3.853,3.858,219
20140901|2014-08-20 20:00,21,3.858,3.862,3.855,3.856,43
20140901|2014-08-20 20:30,21,3.855,3.855,3.85,3.853,62
20140901|2014-08-20 21:00,21,3.854,3.864,3.854,3.86,169
20140901|2014-08-20 21:30,21,3.86,3.862,3.859,3.861,19
20140901|2014-08-20 22:00,21,3.86,3.861,3.856,3.858,25
20140901|2014-08-20 22:30,21,3.856,3.858,3.855,3.858,4
20140901|2014-08-20 23:00,21,3.858,3.864,3.842,3.85,255
20140901|2014-08-20 23:30,21,3.849,3.857,3.849,3.856,68
20140901|2014-08-21 00:00,21,3.856,3.86,3.855,3.856,27
20140901|2014-08-21 00:30,21,3.855,3.855,3.846,3.852,100
20140901|2014-08-21 01:00,21,3.852,3.863,3.852,3.854,70
20140901|2014-08-21 01:30,21,3.854,3.856,3.852,3.856,25
20140901|2014-08-21 02:00,21,3.855,3.862,3.854,3.862,97
20140901|2014-08-21 02:30,21,3.862,3.863,3.854,3.859,70
20140901|2014-08-21 03:00,21,3.861,3.869,3.857,3.863,178
20140901|2014-08-21 03:30,21,3.864,3.869,3.864,3.869,228
20140901|2014-08-21 04:00,21,3.869,3.869,3.866,3.868,66
20140901|2014-08-21 04:30,21,3.868,3.902,3.863,3.899,1037
20140901|2014-08-21 05:00,21,3.898,3.935,3.898,3.935,832
20140901|2014-08-21 05:30,21,3.934,3.955,3.918,3.92,2594
20140901|2014-08-21 06:00,21,3.919,3.93,3.897,3.902,1880
20140901|2014-08-21 06:30,21,3.903,3.919,3.894,3.906,1763
20140901|2014-08-21 07:00,21,3.905,3.908,3.873,3.88,3058
20140901|2014-08-21 07:30,21,3.881,3.884,3.846,3.862,4111
20140901|2014-08-21 08:00,21,3.861,3.877,3.858,3.867,4347
20140901|2014-08-21 08:30,21,3.867,3.89,3.867,3.876,3415
20140901|2014-08-21 09:00,21,3.877,3.907,3.868,3.906,4133
20140901|2014-08-21 09:30,21,3.901,3.901,3.786,3.814,18583
20140901|2014-08-21 10:00,21,3.813,3.817,3.804,3.808,1935
20140901|2014-08-21 10:30,21,3.807,3.814,3.801,3.812,2359
20140901|2014-08-21 11:00,21,3.811,3.865,3.81,3.852,6942
20140901|2014-08-21 11:30,21,3.852,3.874,3.852,3.857,4606
20140901|2014-08-21 12:00,21,3.858,3.864,3.844,3.86,2009
20140901|2014-08-21 12:30,21,3.861,3.9,3.857,3.881,7203
20140901|2014-08-21 13:00,21,3.882,3.894,3.873,3.893,5949
20140901|2014-08-21 13:30,21,3.893,3.894,3.875,3.876,1954
20140901|2014-08-21 14:00,21,3.876,3.881,3.874,3.88,447
20140901|2014-08-21 14:30,21,3.88,3.881,3.875,3.88,318
20140901|2014-08-21 15:00,21,3.88,3.883,3.878,3.882,162
20140901|2014-08-21 15:30,21,3.882,3.888,3.881,3.885,175
20140901|2014-08-21 16:00,21,3.883,3.886,3.879,3.885,40
20140901|2014-08-21 17:00,22,3.88,3.893,3.88,3.892,42
20140901|2014-08-21 17:30,22,3.891,3.892,3.876,3.878,34
20140901|2014-08-21 18:00,22,3.877,3.88,3.873,3.873,29
20140901|2014-08-21 18:30,22,3.873,3.88,3.87,3.871,28
20140901|2014-08-21 19:00,22,3.87,3.874,3.87,3.871,38
20140901|2014-08-21 19:30,22,3.87,3.871,3.866,3.869,17
20140901|2014-08-21 20:00,22,3.867,3.867,3.864,3.864,21
20140901|2014-08-21 20:30,22,3.864,3.872,3.864,3.868,22
20140901|2014-08-21 21:00,22,3.87,3.87,3.861,3.865,47
20140901|2014-08-21 21:30,22,3.866,3.866,3.866,3.866,6
20140901|2014-08-21 22:00,22,3.865,3.867,3.865,3.867,48
20140901|2014-08-21 22:30,22,3.868,3.872,3.867,3.867,46
20140901|2014-08-21 23:00,22,3.869,3.871,3.867,3.871,17
20140901|2014-08-21 23:30,22,3.87,3.876,3.87,3.875,41
20140901|2014-08-22 00:00,22,3.876,3.876,3.859,3.86,133
20140901|2014-08-22 00:30,22,3.86,3.863,3.856,3.857,52
20140901|2014-08-22 01:00,22,3.857,3.859,3.857,3.859,24
20140901|2014-08-22 01:30,22,3.858,3.859,3.857,3.857,15
20140901|2014-08-22 02:00,22,3.859,3.859,3.855,3.857,33
20140901|2014-08-22 02:30,22,3.857,3.857,3.855,3.855,18
20140901|2014-08-22 03:00,22,3.854,3.858,3.852,3.853,60
20140901|2014-08-22 03:30,22,3.853,3.858,3.85,3.855,262
20140901|2014-08-22 04:00,22,3.854,3.855,3.85,3.853,35
20140901|2014-08-22 04:30,22,3.852,3.855,3.85,3.851,67
20140901|2014-08-22 05:00,22,3.851,3.888,3.85,3.888,241
20140901|2014-08-22 05:30,22,3.888,3.889,3.869,3.881,376
20140901|2014-08-22 06:00,22,3.878,3.884,3.865,3.878,499
20140901|2014-08-22 06:30,22,3.879,3.88,3.852,3.86,601
20140901|2014-08-22 07:00,22,3.859,3.873,3.852,3.865,1091
20140901|2014-08-22 07:30,22,3.867,3.878,3.861,3.864,2685
20140901|2014-08-22 08:00,22,3.865,3.887,3.865,3.881,2292
20140901|2014-08-22 08:30,22,3.882,3.89,3.868,3.883,2367
20140901|2014-08-22 09:00,22,3.884,3.888,3.867,3.869,2210
20140901|2014-08-22 09:30,22,3.87,3.874,3.855,3.866,2303
20140901|2014-08-22 10:00,22,3.867,3.875,3.86,3.87,1519
20140901|2014-08-22 10:30,22,3.869,3.88,3.861,3.865,1397
20140901|2014-08-22 11:00,22,3.864,3.873,3.86,3.861,1307
20140901|2014-08-22 11:30,22,3.861,3.864,3.839,3.843,2226
20140901|2014-08-22 12:00,22,3.843,3.851,3.828,3.83,2062
20140901|2014-08-22 12:30,22,3.83,3.842,3.829,3.839,1585
20140901|2014-08-22 13:00,22,3.838,3.848,3.836,3.84,3361
20140901|2014-08-22 13:30,22,3.84,3.847,3.836,3.846,1075
20140901|2014-08-22 14:00,22,3.845,3.85,3.84,3.847,360
20140901|2014-08-22 14:30,22,3.847,3.85,3.843,3.847,387
20140901|2014-08-22 15:00,22,3.846,3.848,3.844,3.844,152
20140901|2014-08-22 15:30,22,3.844,3.846,3.842,3.844,60
20140901|2014-08-22 16:00,22,3.842,3.843,3.83,3.842,125
20140901|2014-08-24 21:00,25,3.869,3.869,3.854,3.857,101
20140901|2014-08-24 21:30,25,3.859,3.864,3.856,3.857,106
20140901|2014-08-24 22:00,25,3.857,3.859,3.855,3.859,71
20140901|2014-08-24 22:30,25,3.859,3.862,3.855,3.857,43
20140901|2014-08-24 23:00,25,3.858,3.862,3.858,3.858,17
20140901|2014-08-24 23:30,25,3.857,3.858,3.852,3.852,68
20140901|2014-08-25 00:00,25,3.853,3.853,3.852,3.852,18
20140901|2014-08-25 00:30,25,3.852,3.853,3.85,3.851,27
20140901|2014-08-25 01:00,25,3.851,3.851,3.847,3.848,40
20140901|2014-08-25 01:30,25,3.848,3.85,3.843,3.843,53
20140901|2014-08-25 02:00,25,3.844,3.853,3.844,3.852,19
20140901|2014-08-25 02:30,25,3.853,3.853,3.853,3.853,1
20140901|2014-08-25 03:00,25,3.853,3.863,3.853,3.862,49
20140901|2014-08-25 03:30,25,3.861,3.871,3.861,3.869,115
20140901|2014-08-25 04:00,25,3.871,3.876,3.87,3.87,130
20140901|2014-08-25 04:30,25,3.871,3.887,3.871,3.887,167
20140901|2014-08-25 05:00,25,3.888,3.932,3.888,3.91,1037
20140901|2014-08-25 05:30,25,3.912,3.922,3.908,3.913,441
20140901|2014-08-25 06:00,25,3.915,3.919,3.908,3.911,1683
20140901|2014-08-25 06:30,25,3.911,3.911,3.898,3.909,776
20140901|2014-08-25 07:00,25,3.909,3.911,3.894,3.897,833
20140901|2014-08-25 07:30,25,3.897,3.91,3.893,3.91,1915
20140901|2014-08-25 08:00,25,3.91,3.928,3.904,3.924,3006
20140901|2014-08-25 08:30,25,3.924,3.934,3.917,3.921,4064
20140901|2014-08-25 09:00,25,3.922,3.944,3.922,3.938,4228
20140901|2014-08-25 09:30,25,3.938,3.94,3.921,3.934,1921
20140901|2014-08-25 10:00,25,3.935,3.935,3.921,3.921,1603
20140901|2014-08-25 10:30,25,3.92,3.929,3.917,3.924,1469
20140901|2014-08-25 11:00,25,3.923,3.937,3.921,3.926,1699
20140901|2014-08-25 11:30,25,3.926,3.933,3.905,3.906,1821
20140901|2014-08-25 12:00,25,3.905,3.924,3.905,3.924,1613
20140901|2014-08-25 12:30,25,3.924,3.924,3.91,3.923,1063
20140901|2014-08-25 13:00,25,3.923,3.94,3.923,3.939,3884
20140901|2014-08-25 13:30,25,3.939,3.944,3.933,3.939,1390
20140901|2014-08-25 14:00,25,3.94,3.943,3.936,3.939,400
20140901|2014-08-25 14:30,25,3.938,3.942,3.936,3.938,610
20140901|2014-08-25 15:00,25,3.939,3.941,3.937,3.937,157
20140901|2014-08-25 15:30,25,3.937,3.941,3.937,3.939,72
20140901|2014-08-25 16:00,25,3.937,3.938,3.934,3.934,53
20140901|2014-08-25 17:00,26,3.936,3.941,3.932,3.939,17
20140901|2014-08-25 17:30,26,3.939,3.939,3.937,3.937,9
20140901|2014-08-25 18:00,26,3.937,3.959,3.937,3.954,115
20140901|2014-08-25 18:30,26,3.954,3.955,3.953,3.953,5
20140901|2014-08-25 19:00,26,3.951,3.952,3.945,3.947,16
20140901|2014-08-25 19:30,26,3.949,3.949,3.938,3.94,33
20140901|2014-08-25 20:00,26,3.941,3.941,3.939,3.94,9
20140901|2014-08-25 20:30,26,3.94,3.94,3.934,3.935,15
20140901|2014-08-25 21:00,26,3.935,3.935,3.931,3.934,12
20140901|2014-08-25 22:00,26,3.935,3.941,3.93,3.932,46
20140901|2014-08-25 22:30,26,3.931,3.931,3.928,3.928,11
20140901|2014-08-25 23:00,26,3.931,3.932,3.928,3.932,9
20140901|2014-08-25 23:30,26,3.928,3.929,3.924,3.925,33
20140901|2014-08-26 00:00,26,3.926,3.927,3.923,3.924,34
20140901|2014-08-26 00:30,26,3.923,3.93,3.921,3.928,38
20140901|2014-08-26 01:00,26,3.927,3.945,3.927,3.942,46
20140901|2014-08-26 01:30,26,3.939,3.941,3.937,3.938,9
20140901|2014-08-26 02:00,26,3.933,3.935,3.929,3.935,32
20140901|2014-08-26 02:30,26,3.932,3.936,3.93,3.934,56
20140901|2014-08-26 03:00,26,3.933,3.933,3.93,3.931,25
20140901|2014-08-26 03:30,26,3.93,3.93,3.926,3.926,34
20140901|2014-08-26 04:00,26,3.928,3.93,3.927,3.927,38
20140901|2014-08-26 04:30,26,3.928,3.947,3.927,3.946,104
20140901|2014-08-26 05:00,26,3.941,3.951,3.937,3.951,134
20140901|2014-08-26 05:30,26,3.95,3.95,3.937,3.937,130
20140901|2014-08-26 06:00,26,3.937,3.948,3.921,3.924,400
20140901|2014-08-26 06:30,26,3.922,3.93,3.908,3.919,908
20140901|2014-08-26 07:00,26,3.918,3.942,3.906,3.933,1382
20140901|2014-08-26 07:30,26,3.933,3.935,3.91,3.917,779
20140901|2014-08-26 08:00,26,3.916,3.978,3.911,3.951,1696
20140901|2014-08-26 08:30,26,3.95,3.955,3.938,3.94,754
20140901|2014-08-26 09:00,26,3.941,3.948,3.926,3.938,592
20140901|2014-08-26 09:30,26,3.938,3.951,3.936,3.94,707
20140901|2014-08-26 10:00,26,3.941,3.949,3.936,3.938,519
20140901|2014-08-26 10:30,26,3.939,3.944,3.933,3.94,480
20140901|2014-08-26 11:00,26,3.943,3.947,3.933,3.944,1031
20140901|2014-08-26 11:30,26,3.944,3.962,3.938,3.955,1188
20140901|2014-08-26 12:00,26,3.954,3.963,3.936,3.938,1090
20140901|2014-08-26 12:30,26,3.938,3.962,3.935,3.954,1390
20140901|2014-08-26 13:00,26,3.954,3.963,3.899,3.917,5334
20140901|2014-08-26 13:30,26,3.917,3.931,3.915,3.926,1222
20140901|2014-08-26 14:00,26,3.925,3.929,3.921,3.928,140
20140901|2014-08-26 14:30,26,3.929,3.936,3.929,3.931,175
20140901|2014-08-26 15:00,26,3.931,3.937,3.931,3.931,52
20140901|2014-08-26 15:30,26,3.933,3.935,3.932,3.935,41
20140901|2014-08-26 16:00,26,3.933,3.935,3.931,3.931,30
20140901|2014-08-26 17:00,27,3.934,3.934,3.933,3.933,8
20140901|2014-08-26 17:30,27,3.939,3.94,3.937,3.94,5
20140901|2014-08-26 18:00,27,3.939,3.939,3.932,3.932,4
20140901|2014-08-26 18:30,27,3.931,3.931,3.931,3.931,1
20140901|2014-08-26 19:00,27,3.932,3.934,3.93,3.93,23
20140901|2014-08-26 19:30,27,3.93,3.93,3.93,3.93,6
20140901|2014-08-26 20:00,27,3.931,3.931,3.931,3.931,1
20140901|2014-08-26 21:00,27,3.934,3.934,3.934,3.934,1
20140901|2014-08-26 22:30,27,3.932,3.932,3.932,3.932,2
20140901|2014-08-26 23:30,27,3.934,3.935,3.931,3.932,9
20140901|2014-08-27 00:00,27,3.936,3.939,3.935,3.936,14
20140901|2014-08-27 00:30,27,3.936,3.939,3.936,3.939,10
20140901|2014-08-27 01:00,27,3.938,3.949,3.937,3.947,15
20140901|2014-08-27 01:30,27,3.947,3.947,3.947,3.947,1
20140901|2014-08-27 02:00,27,3.949,3.949,3.945,3.948,31
20140901|2014-08-27 03:00,27,3.948,3.948,3.943,3.948,27
20140901|2014-08-27 03:30,27,3.944,3.953,3.943,3.953,46
20140901|2014-08-27 04:00,27,3.953,3.957,3.953,3.957,7
20140901|2014-08-27 04:30,27,3.954,3.955,3.953,3.953,15
20140901|2014-08-27 05:00,27,3.953,3.961,3.947,3.95,87
20140901|2014-08-27 05:30,27,3.948,3.949,3.948,3.949,2
20140901|2014-08-27 06:00,27,3.942,3.957,3.942,3.957,24
20140901|2014-08-27 06:30,27,3.955,3.955,3.948,3.949,18
20140901|2014-08-27 07:00,27,3.945,3.952,3.935,3.948,150
20140901|2014-08-27 07:30,27,3.948,3.955,3.946,3.953,189
20140901|2014-08-27 08:00,27,3.956,3.973,3.956,3.97,351
20140901|2014-08-27 08:30,27,3.967,3.978,3.965,3.975,389
20140901|2014-08-27 09:00,27,3.977,3.978,3.951,3.962,227
20140901|2014-08-27 09:30,27,3.962,3.981,3.956,3.978,581
20140901|2014-08-27 10:00,27,3.979,3.996,3.975,3.983,430
20140901|2014-08-27 10:30,27,3.982,3.982,3.935,3.942,296
20140901|2014-08-27 11:00,27,3.941,3.944,3.924,3.943,576
20140901|2014-08-27 11:30,27,3.942,3.942,3.91,3.917,427
20140901|2014-08-27 12:00,27,3.917,3.935,3.897,3.932,365
20140901|2014-08-27 12:30,27,3.926,3.965,3.926,3.963,253
20140901|2014-08-27 13:00,27,3.965,3.977,3.94,3.974,1585
20141001|2014-03-10 15:00,10,4.594,4.597,4.594,4.597,3
20141001|2014-03-11 01:30,11,4.624,4.635,4.623,4.635,7
20141001|2014-03-11 02:00,11,4.635,4.635,4.635,4.635,1
20141001|2014-03-11 06:00,11,4.598,4.598,4.598,4.598,2
20141001|2014-03-11 07:00,11,4.605,4.629,4.605,4.623,11
20141001|2014-03-11 07:30,11,4.599,4.599,4.576,4.579,30
20141001|2014-03-11 08:00,11,4.584,4.596,4.567,4.57,55
20141001|2014-03-11 08:30,11,4.568,4.601,4.564,4.598,81
20141001|2014-03-11 09:00,11,4.599,4.599,4.578,4.578,15
20141001|2014-03-11 09:30,11,4.579,4.579,4.545,4.549,45
20141001|2014-03-11 10:00,11,4.551,4.562,4.545,4.562,44
20141001|2014-03-11 10:30,11,4.574,4.574,4.543,4.551,46
20141001|2014-03-11 11:00,11,4.556,4.565,4.55,4.565,50
20141001|2014-03-11 11:30,11,4.57,4.57,4.554,4.554,27
20141001|2014-03-11 12:00,11,4.553,4.573,4.552,4.566,48
20141001|2014-03-11 12:30,11,4.568,4.568,4.556,4.556,25
20141001|2014-03-11 13:00,11,4.563,4.577,4.549,4.562,90
20141001|2014-03-11 13:30,11,4.557,4.569,4.557,4.569,11
20141001|2014-03-11 14:00,11,4.57,4.57,4.57,4.57,1
20141001|2014-03-11 14:30,11,4.566,4.566,4.556,4.556,23
20141001|2014-03-11 15:00,11,4.551,4.559,4.545,4.559,22
20141001|2014-03-11 16:00,11,4.569,4.569,4.569,4.569,4
20141001|2014-03-11 20:00,12,4.564,4.564,4.564,4.564,1
20141001|2014-03-12 06:30,12,4.555,4.556,4.543,4.551,12
20141001|2014-03-12 07:00,12,4.535,4.537,4.535,4.537,11
20141001|2014-03-12 07:30,12,4.541,4.554,4.541,4.554,16
20141001|2014-03-12 08:00,12,4.543,4.543,4.438,4.462,293
20141001|2014-03-12 08:30,12,4.465,4.484,4.465,4.468,173
20141001|2014-03-12 09:00,12,4.478,4.504,4.477,4.49,46
20141001|2014-03-12 09:30,12,4.488,4.497,4.475,4.497,17
20141001|2014-03-12 10:00,12,4.502,4.506,4.492,4.506,64
20141001|2014-03-12 10:30,12,4.505,4.516,4.495,4.495,88
20141001|2014-03-12 11:00,12,4.49,4.506,4.49,4.494,89
20141001|2014-03-12 11:30,12,4.509,4.513,4.508,4.508,28
20141001|2014-03-12 12:00,12,4.499,4.506,4.499,4.504,72
20141001|2014-03-12 12:30,12,4.508,4.52,4.507,4.514,107
20141001|2014-03-12 13:00,12,4.515,4.523,4.474,4.483,129
20141001|2014-03-12 13:30,12,4.482,4.49,4.477,4.488,58
20141001|2014-03-12 14:00,12,4.495,4.495,4.483,4.485,17
20141001|2014-03-12 14:30,12,4.489,4.494,4.489,4.494,7
20141001|2014-03-12 15:00,12,4.492,4.492,4.472,4.475,23
20141001|2014-03-12 19:00,13,4.462,4.462,4.462,4.462,1
20141001|2014-03-12 19:30,13,4.459,4.459,4.459,4.459,1
20141001|2014-03-12 23:00,13,4.475,4.475,4.475,4.475,1
20141001|2014-03-13 00:00,13,4.477,4.477,4.477,4.477,1
20141001|2014-03-13 02:00,13,4.444,4.444,4.443,4.443,3
20141001|2014-03-13 04:30,13,4.436,4.436,4.436,4.436,1
20141001|2014-03-13 05:30,13,4.43,4.43,4.43,4.43,11
20141001|2014-03-13 07:00,13,4.435,4.435,4.426,4.427,7
20141001|2014-03-13 07:30,13,4.443,4.447,4.423,4.423,100
20141001|2014-03-13 08:00,13,4.43,4.436,4.409,4.428,286
20141001|2014-03-13 08:30,13,4.431,4.442,4.428,4.428,80
20141001|2014-03-13 09:00,13,4.426,4.432,4.417,4.429,273
20141001|2014-03-13 09:30,13,4.405,4.452,4.395,4.441,364
20141001|2014-03-13 10:00,13,4.44,4.452,4.44,4.445,15
20141001|2014-03-13 10:30,13,4.457,4.461,4.441,4.441,33
20141001|2014-03-13 11:00,13,4.445,4.445,4.428,4.43,20
20141001|2014-03-13 11:30,13,4.432,4.434,4.412,4.418,40
20141001|2014-03-13 12:00,13,4.417,4.422,4.405,4.406,125
20141001|2014-03-13 12:30,13,4.403,4.405,4.381,4.388,173
20141001|2014-03-13 13:00,13,4.393,4.415,4.376,4.403,481
20141001|2014-03-13 13:30,13,4.405,4.41,4.402,4.404,45
20141001|2014-03-13 14:00,13,4.401,4.404,4.391,4.391,68
20141001|2014-03-13 14:30,13,4.399,4.407,4.399,4.406,12
20141001|2014-03-13 15:00,13,4.407,4.407,4.407,4.407,5
20141001|2014-03-13 15:30,13,4.408,4.41,4.405,4.405,28
20141001|2014-03-13 18:30,14,4.37,4.37,4.37,4.37,10
20141001|2014-03-14 01:30,14,4.378,4.378,4.378,4.378,1
20141001|2014-03-14 05:30,14,4.373,4.373,4.373,4.373,1
20141001|2014-03-14 06:30,14,4.388,4.395,4.388,4.39,3
20141001|2014-03-14 07:00,14,4.403,4.411,4.399,4.399,74
20141001|2014-03-14 07:30,14,4.405,4.41,4.405,4.409,82
20141001|2014-03-14 08:00,14,4.402,4.439,4.399,4.43,318
20141001|2014-03-14 08:30,14,4.431,4.438,4.415,4.415,124
20141001|2014-03-14 09:00,14,4.42,4.435,4.418,4.435,83
20141001|2014-03-14 09:30,14,4.434,4.441,4.432,4.441,35
20141001|2014-03-14 10:00,14,4.431,4.434,4.423,4.423,6
20141001|2014-03-14 10:30,14,4.417,4.418,4.406,4.406,84
20141001|2014-03-14 11:00,14,4.411,4.416,4.4,4.416,194
20141001|2014-03-14 11:30,14,4.424,4.435,4.422,4.431,78
20141001|2014-03-14 12:00,14,4.436,4.451,4.436,4.45,32
20141001|2014-03-14 12:30,14,4.447,4.451,4.445,4.445,153
20141001|2014-03-14 13:00,14,4.44,4.45,4.44,4.449,41
20141001|2014-03-14 13:30,14,4.444,4.449,4.444,4.447,17
20141001|2014-03-14 14:00,14,4.446,4.446,4.446,4.446,1
20141001|2014-03-14 14:30,14,4.443,4.443,4.443,4.443,14
20141001|2014-03-14 15:00,14,4.443,4.443,4.443,4.443,1
20141001|2014-03-14 15:30,14,4.442,4.442,4.44,4.44,2
20141001|2014-03-16 17:00,17,4.48,4.512,4.48,4.503,39
20141001|2014-03-16 17:30,17,4.503,4.503,4.503,4.503,4
20141001|2014-03-16 19:00,17,4.494,4.494,4.494,4.494,1
20141001|2014-03-16 23:00,17,4.498,4.498,4.498,4.498,5
20141001|2014-03-17 02:30,17,4.509,4.509,4.509,4.509,2
20141001|2014-03-17 03:00,17,4.503,4.503,4.503,4.503,1
20141001|2014-03-17 05:30,17,4.521,4.522,4.519,4.52,9
20141001|2014-03-17 06:00,17,4.52,4.521,4.518,4.519,26
20141001|2014-03-17 06:30,17,4.51,4.51,4.51,4.51,2
20141001|2014-03-17 07:00,17,4.506,4.521,4.506,4.515,45
20141001|2014-03-17 07:30,17,4.516,4.54,4.512,4.539,159
20141001|2014-03-17 08:00,17,4.538,4.554,4.535,4.535,158
20141001|2014-03-17 08:30,17,4.534,4.543,4.526,4.542,44
20141001|2014-03-17 09:00,17,4.54,4.543,4.52,4.521,78
20141001|2014-03-17 09:30,17,4.525,4.533,4.519,4.519,69
20141001|2014-03-17 10:00,17,4.521,4.525,4.517,4.525,25
20141001|2014-03-17 10:30,17,4.525,4.535,4.524,4.534,26
20141001|2014-03-17 11:00,17,4.535,4.543,4.53,4.539,62
20141001|2014-03-17 11:30,17,4.54,4.543,4.529,4.539,18
20141001|2014-03-17 12:00,17,4.535,4.55,4.53,4.535,44
20141001|2014-03-17 12:30,17,4.53,4.53,4.518,4.527,119
20141001|2014-03-17 13:00,17,4.527,4.538,4.521,4.521,161
20141001|2014-03-17 13:30,17,4.516,4.52,4.506,4.507,14
20141001|2014-03-17 14:00,17,4.506,4.512,4.505,4.512,7
20141001|2014-03-17 14:30,17,4.512,4.512,4.509,4.51,9
20141001|2014-03-17 15:00,17,4.512,4.516,4.512,4.516,2
20141001|2014-03-17 15:30,17,4.511,4.511,4.511,4.511,1
20141001|2014-03-18 06:00,18,4.509,4.509,4.508,4.508,8
20141001|2014-03-18 06:30,18,4.502,4.502,4.502,4.502,7
20141001|2014-03-18 07:00,18,4.493,4.493,4.469,4.475,4
20141001|2014-03-18 07:30,18,4.492,4.51,4.485,4.506,8
20141001|2014-03-18 08:00,18,4.477,4.48,4.47,4.48,133
20141001|2014-03-18 08:30,18,4.495,4.5,4.491,4.495,160
20141001|2014-03-18 09:00,18,4.487,4.488,4.487,4.487,105
20141001|2014-03-18 09:30,18,4.488,4.494,4.488,4.494,8
20141001|2014-03-18 10:00,18,4.485,4.485,4.478,4.483,33
20141001|2014-03-18 10:30,18,4.482,4.484,4.479,4.484,5
20141001|2014-03-18 11:00,18,4.491,4.493,4.491,4.492,25
20141001|2014-03-18 11:30,18,4.492,4.497,4.492,4.497,3
20141001|2014-03-18 12:00,18,4.49,4.496,4.488,4.494,29
20141001|2014-03-18 12:30,18,4.478,4.478,4.478,4.478,2
20141001|2014-03-18 13:00,18,4.476,4.476,4.457,4.467,140
20141001|2014-03-18 13:30,18,4.467,4.473,4.467,4.473,46
20141001|2014-03-18 14:00,18,4.47,4.47,4.47,4.47,2
20141001|2014-03-18 15:00,18,4.469,4.47,4.469,4.47,6
20141001|2014-03-19 03:00,19,4.48,4.48,4.48,4.48,1
20141001|2014-03-19 06:00,19,4.511,4.513,4.509,4.509,7
20141001|2014-03-19 06:30,19,4.505,4.51,4.504,4.51,42
20141001|2014-03-19 07:00,19,4.503,4.517,4.503,4.503,17
20141001|2014-03-19 07:30,19,4.505,4.505,4.473,4.473,71
20141001|2014-03-19 08:00,19,4.468,4.474,4.452,4.455,46
20141001|2014-03-19 08:30,19,4.441,4.455,4.438,4.455,13
20141001|2014-03-19 09:30,19,4.46,4.47,4.46,4.465,104
20141001|2014-03-19 10:00,19,4.46,4.463,4.46,4.46,8
20141001|2014-03-19 10:30,19,4.464,4.479,4.464,4.478,10
20141001|2014-03-19 11:00,19,4.482,4.492,4.482,4.49,16
20141001|2014-03-19 11:30,19,4.493,4.494,4.49,4.494,4
20141001|2014-03-19 12:00,19,4.498,4.5,4.486,4.489,31
20141001|2014-03-19 12:30,19,4.487,4.487,4.48,4.482,58
20141001|2014-03-19 13:00,19,4.486,4.504,4.471,4.502,112
20141001|2014-03-19 13:30,19,4.503,4.504,4.495,4.496,133
20141001|2014-03-19 14:00,19,4.488,4.5,4.488,4.5,19
20141001|2014-03-19 14:30,19,4.496,4.496,4.496,4.496,10
20141001|2014-03-19 15:00,19,4.485,4.485,4.485,4.485,2
20141001|2014-03-19 15:30,19,4.486,4.492,4.486,4.492,12
20141001|2014-03-20 03:30,20,4.45,4.45,4.43,4.43,6
20141001|2014-03-20 04:00,20,4.43,4.43,4.43,4.43,8
20141001|2014-03-20 05:30,20,4.416,4.416,4.416,4.416,1
20141001|2014-03-20 06:30,20,4.426,4.428,4.426,4.426,6
20141001|2014-03-20 07:00,20,4.427,4.427,4.393,4.407,286
20141001|2014-03-20 07:30,20,4.415,4.42,4.403,4.403,6
20141001|2014-03-20 08:00,20,4.41,4.437,4.402,4.437,137
20141001|2014-03-20 08:30,20,4.432,4.465,4.432,4.459,99
20141001|2014-03-20 09:00,20,4.453,4.465,4.453,4.46,17
20141001|2014-03-20 09:30,20,4.425,4.431,4.391,4.413,308
20141001|2014-03-20 10:00,20,4.408,4.423,4.408,4.418,61
20141001|2014-03-20 10:30,20,4.415,4.422,4.415,4.418,31
20141001|2014-03-20 11:00,20,4.421,4.421,4.404,4.404,131
20141001|2014-03-20 11:30,20,4.407,4.407,4.387,4.4,178
20141001|2014-03-20 12:00,20,4.395,4.395,4.383,4.391,170
20141001|2014-03-20 12:30,20,4.392,4.4,4.39,4.39,83
20141001|2014-03-20 13:00,20,4.39,4.416,4.39,4.4,387
20141001|2014-03-20 13:30,20,4.4,4.402,4.398,4.402,187
20141001|2014-03-20 14:00,20,4.402,4.407,4.402,4.407,106
20141001|2014-03-20 14:30,20,4.407,4.41,4.406,4.41,28
20141001|2014-03-20 15:00,20,4.412,4.412,4.412,4.412,1
20141001|2014-03-20 15:30,20,4.408,4.408,4.407,4.407,2
20141001|2014-03-20 16:00,20,4.412,4.412,4.412,4.412,3
20141001|2014-03-20 22:30,21,4.396,4.396,4.396,4.396,1
20141001|2014-03-20 23:30,21,4.384,4.384,4.34,4.356,29
20141001|2014-03-21 00:30,21,4.359,4.359,4.359,4.359,1
20141001|2014-03-21 02:00,21,4.355,4.366,4.355,4.366,4
20141001|2014-03-21 03:00,21,4.373,4.373,4.373,4.373,1
20141001|2014-03-21 04:00,21,4.384,4.384,4.384,4.384,1
20141001|2014-03-21 05:00,21,4.374,4.374,4.374,4.374,1
20141001|2014-03-21 05:30,21,4.407,4.412,4.4,4.4,3
20141001|2014-03-21 06:00,21,4.385,4.394,4.385,4.388,3
20141001|2014-03-21 07:00,21,4.355,4.355,4.35,4.35,12
20141001|2014-03-21 07:30,21,4.352,4.368,4.348,4.356,171
20141001|2014-03-21 08:00,21,4.358,4.358,4.344,4.354,88
20141001|2014-03-21 08:30,21,4.357,4.358,4.356,4.356,37
20141001|2014-03-21 09:00,21,4.364,4.365,4.352,4.352,41
20141001|2014-03-21 09:30,21,4.353,4.355,4.334,4.345,138
20141001|2014-03-21 10:00,21,4.348,4.361,4.343,4.361,69
20141001|2014-03-21 10:30,21,4.359,4.37,4.359,4.368,72
20141001|2014-03-21 11:00,21,4.367,4.367,4.359,4.359,7
20141001|2014-03-21 11:30,21,4.365,4.368,4.365,4.368,10
20141001|2014-03-21 12:00,21,4.369,4.369,4.35,4.35,15
20141001|2014-03-21 12:30,21,4.352,4.357,4.352,4.354,12
20141001|2014-03-21 13:00,21,4.357,4.36,4.35,4.355,130
20141001|2014-03-21 13:30,21,4.359,4.359,4.355,4.355,6
20141001|2014-03-21 14:00,21,4.354,4.359,4.35,4.354,9
20141001|2014-03-21 14:30,21,4.354,4.359,4.354,4.359,15
20141001|2014-03-21 15:00,21,4.357,4.357,4.356,4.356,3
20141001|2014-03-21 15:30,21,4.355,4.355,4.355,4.355,1
20141001|2014-03-23 18:00,24,4.366,4.366,4.366,4.366,1
20141001|2014-03-23 21:00,24,4.377,4.377,4.373,4.373,15
20141001|2014-03-23 23:30,24,4.382,4.382,4.382,4.382,1
20141001|2014-03-24 01:30,24,4.393,4.393,4.393,4.393,1
20141001|2014-03-24 05:30,24,4.372,4.372,4.372,4.372,1
20141001|2014-03-24 06:00,24,4.376,4.376,4.376,4.376,1
20141001|2014-03-24 06:30,24,4.368,4.373,4.355,4.368,6
20141001|2014-03-24 07:00,24,4.383,4.383,4.364,4.38,71
20141001|2014-03-24 07:30,24,4.365,4.369,4.365,4.366,9
20141001|2014-03-24 08:00,24,4.372,4.372,4.324,4.339,129
20141001|2014-03-24 08:30,24,4.333,4.349,4.331,4.338,28
20141001|2014-03-24 09:00,24,4.342,4.345,4.335,4.342,46
20141001|2014-03-24 09:30,24,4.342,4.351,4.342,4.349,52
20141001|2014-03-24 10:00,24,4.35,4.35,4.343,4.348,63
20141001|2014-03-24 10:30,24,4.346,4.347,4.341,4.341,75
20141001|2014-03-24 11:00,24,4.346,4.356,4.34,4.343,240
20141001|2014-03-24 11:30,24,4.339,4.339,4.326,4.331,45
20141001|2014-03-24 12:00,24,4.33,4.33,4.315,4.317,31
20141001|2014-03-24 12:30,24,4.322,4.334,4.322,4.334,141
20141001|2014-03-24 13:00,24,4.33,4.335,4.325,4.335,35
20141001|2014-03-24 13:30,24,4.342,4.342,4.334,4.334,44
20141001|2014-03-24 14:00,24,4.337,4.346,4.337,4.346,32
20141001|2014-03-24 14:30,24,4.346,4.346,4.346,4.346,1
20141001|2014-03-24 15:00,24,4.346,4.346,4.346,4.346,3
20141001|2014-03-24 15:30,24,4.343,4.343,4.343,4.343,1
20141001|2014-03-24 16:00,24,4.341,4.341,4.341,4.341,1
20141001|2014-03-24 17:00,25,4.345,4.345,4.345,4.345,1
20141001|2014-03-24 20:30,25,4.349,4.349,4.349,4.349,1
20141001|2014-03-25 02:00,25,4.339,4.339,4.339,4.339,1
20141001|2014-03-25 05:30,25,4.369,4.369,4.369,4.369,1
20141001|2014-03-25 06:00,25,4.372,4.379,4.371,4.377,39
20141001|2014-03-25 06:30,25,4.385,4.386,4.382,4.382,45
20141001|2014-03-25 07:00,25,4.39,4.418,4.39,4.412,39
20141001|2014-03-25 07:30,25,4.403,4.411,4.396,4.403,43
20141001|2014-03-25 08:00,25,4.405,4.435,4.402,4.432,194
20141001|2014-03-25 08:30,25,4.426,4.426,4.415,4.415,47
20141001|2014-03-25 09:00,25,4.417,4.422,4.415,4.417,50
20141001|2014-03-25 09:30,25,4.421,4.425,4.421,4.424,37
20141001|2014-03-25 10:00,25,4.429,4.435,4.428,4.432,31
20141001|2014-03-25 10:30,25,4.432,4.432,4.425,4.425,37
20141001|2014-03-25 11:00,25,4.43,4.434,4.43,4.434,87
20141001|2014-03-25 11:30,25,4.434,4.435,4.43,4.43,50
20141001|2014-03-25 12:00,25,4.435,4.459,4.432,4.459,204
20141001|2014-03-25 12:30,25,4.456,4.459,4.439,4.458,106
20141001|2014-03-25 13:00,25,4.454,4.461,4.45,4.451,116
20141001|2014-03-25 13:30,25,4.449,4.458,4.449,4.458,88
20141001|2014-03-25 14:00,25,4.456,4.457,4.456,4.457,6
20141001|2014-03-25 14:30,25,4.465,4.465,4.454,4.454,9
20141001|2014-03-25 15:00,25,4.444,4.45,4.444,4.45,3
20141001|2014-03-25 15:30,25,4.453,4.453,4.447,4.447,12
20141001|2014-03-26 01:00,26,4.427,4.427,4.415,4.416,3
20141001|2014-03-26 02:30,26,4.412,4.412,4.412,4.412,1
20141001|2014-03-26 05:00,26,4.434,4.434,4.434,4.434,1
20141001|2014-03-26 05:30,26,4.426,4.437,4.426,4.437,2
20141001|2014-03-26 06:00,26,4.447,4.447,4.447,4.447,2
20141001|2014-03-26 06:30,26,4.441,4.453,4.441,4.452,14
20141001|2014-03-26 07:00,26,4.448,4.456,4.448,4.455,64
20141001|2014-03-26 07:30,26,4.422,4.448,4.422,4.442,92
20141001|2014-03-26 08:00,26,4.443,4.443,4.428,4.43,46
20141001|2014-03-26 08:30,26,4.43,4.43,4.412,4.414,75
20141001|2014-03-26 09:00,26,4.413,4.418,4.41,4.418,88
20141001|2014-03-26 09:30,26,4.412,4.427,4.412,4.427,20
20141001|2014-03-26 10:00,26,4.424,4.43,4.411,4.426,32
20141001|2014-03-26 10:30,26,4.426,4.426,4.423,4.426,11
20141001|2014-03-26 11:00,26,4.425,4.435,4.425,4.435,47
20141001|2014-03-26 11:30,26,4.448,4.45,4.441,4.45,34
20141001|2014-03-26 12:00,26,4.462,4.474,4.46,4.468,109
20141001|2014-03-26 12:30,26,4.466,4.466,4.448,4.456,26
20141001|2014-03-26 13:00,26,4.448,4.466,4.435,4.445,87
20141001|2014-03-26 13:30,26,4.448,4.448,4.443,4.443,9
20141001|2014-03-26 14:00,26,4.446,4.446,4.446,4.446,1
20141001|2014-03-26 14:30,26,4.443,4.443,4.437,4.438,20
20141001|2014-03-26 15:00,26,4.44,4.44,4.44,4.44,3
20141001|2014-03-26 16:00,26,4.435,4.435,4.435,4.435,1
20141001|2014-03-26 20:30,27,4.449,4.449,4.449,4.449,1
20141001|2014-03-26 23:30,27,4.451,4.451,4.451,4.451,1
20141001|2014-03-27 04:30,27,4.43,4.445,4.43,4.445,2
20141001|2014-03-27 06:30,27,4.457,4.457,4.456,4.456,8
20141001|2014-03-27 07:00,27,4.457,4.457,4.443,4.443,3
20141001|2014-03-27 07:30,27,4.44,4.443,4.434,4.443,28
20141001|2014-03-27 08:00,27,4.441,4.483,4.441,4.482,150
20141001|2014-03-27 08:30,27,4.48,4.481,4.47,4.475,190
20141001|2014-03-27 09:00,27,4.474,4.475,4.469,4.473,222
20141001|2014-03-27 09:30,27,4.485,4.545,4.485,4.522,399
20141001|2014-03-27 10:00,27,4.521,4.528,4.519,4.521,109
20141001|2014-03-27 10:30,27,4.519,4.523,4.51,4.52,129
20141001|2014-03-27 11:00,27,4.514,4.515,4.495,4.497,59
20141001|2014-03-27 11:30,27,4.497,4.519,4.483,4.519,68
20141001|2014-03-27 12:00,27,4.52,4.53,4.518,4.53,57
20141001|2014-03-27 12:30,27,4.528,4.577,4.527,4.575,738
20141001|2014-03-27 13:00,27,4.58,4.608,4.567,4.578,967
20141001|2014-03-27 13:30,27,4.577,4.577,4.563,4.576,144
20141001|2014-03-27 14:00,27,4.57,4.57,4.564,4.569,12
20141001|2014-03-27 14:30,27,4.56,4.56,4.559,4.559,21
20141001|2014-03-27 15:00,27,4.557,4.564,4.556,4.564,83
20141001|2014-03-27 15:30,27,4.568,4.568,4.564,4.564,10
20141001|2014-03-27 17:00,28,4.565,4.6,4.565,4.6,16
20141001|2014-03-27 19:30,28,4.578,4.578,4.578,4.578,1
20141001|2014-03-27 20:00,28,4.58,4.587,4.58,4.587,4
20141001|2014-03-27 20:30,28,4.589,4.589,4.589,4.589,1
20141001|2014-03-28 01:00,28,4.6,4.6,4.6,4.6,4
20141001|2014-03-28 01:30,28,4.601,4.604,4.601,4.604,2
20141001|2014-03-28 03:30,28,4.582,4.582,4.575,4.575,2
20141001|2014-03-28 06:00,28,4.544,4.544,4.544,4.544,1
20141001|2014-03-28 06:30,28,4.537,4.556,4.537,4.55,21
20141001|2014-03-28 07:30,28,4.545,4.61,4.545,4.61,32
20141001|2014-03-28 08:00,28,4.604,4.604,4.575,4.575,240
20141001|2014-03-28 08:30,28,4.571,4.58,4.545,4.546,138
20141001|2014-03-28 09:00,28,4.544,4.555,4.537,4.537,22
20141001|2014-03-28 09:30,28,4.539,4.541,4.539,4.541,18
20141001|2014-03-28 10:00,28,4.546,4.548,4.533,4.548,22
20141001|2014-03-28 10:30,28,4.561,4.573,4.561,4.571,17
20141001|2014-03-28 11:00,28,4.558,4.558,4.553,4.557,6
20141001|2014-03-28 11:30,28,4.557,4.557,4.557,4.557,1
20141001|2014-03-28 12:00,28,4.54,4.553,4.54,4.553,3
20141001|2014-03-28 12:30,28,4.554,4.554,4.554,4.554,1
20141001|2014-03-28 13:00,28,4.55,4.55,4.537,4.537,83
20141001|2014-03-28 13:30,28,4.54,4.542,4.535,4.539,20
20141001|2014-03-28 14:00,28,4.54,4.541,4.537,4.537,50
20141001|2014-03-28 14:30,28,4.539,4.539,4.539,4.539,1
20141001|2014-03-28 15:00,28,4.537,4.537,4.537,4.537,1
20141001|2014-03-30 17:00,31,4.537,4.537,4.537,4.537,1
20141001|2014-03-30 17:30,31,4.521,4.521,4.517,4.517,2
20141001|2014-03-30 23:30,31,4.502,4.502,4.499,4.499,9
20141001|2014-03-31 02:00,31,4.501,4.501,4.501,4.501,1
20141001|2014-03-31 05:00,31,4.513,4.513,4.513,4.513,2
20141001|2014-03-31 06:30,31,4.502,4.507,4.502,4.507,16
20141001|2014-03-31 07:00,31,4.511,4.532,4.511,4.532,27
20141001|2014-03-31 07:30,31,4.526,4.538,4.514,4.519,75
20141001|2014-03-31 08:00,31,4.52,4.52,4.405,4.427,468
20141001|2014-03-31 08:30,31,4.427,4.444,4.422,4.422,47
20141001|2014-03-31 09:00,31,4.419,4.436,4.414,4.415,187
20141001|2014-03-31 09:30,31,4.412,4.413,4.395,4.407,106
20141001|2014-03-31 10:00,31,4.406,4.413,4.399,4.411,153
20141001|2014-03-31 10:30,31,4.404,4.406,4.4,4.402,87
20141001|2014-03-31 11:00,31,4.403,4.407,4.4,4.407,63
20141001|2014-03-31 11:30,31,4.405,4.423,4.405,4.42,106
20141001|2014-03-31 12:00,31,4.419,4.422,4.409,4.41,106
20141001|2014-03-31 12:30,31,4.407,4.418,4.402,4.415,105
20141001|2014-03-31 13:00,31,4.419,4.441,4.405,4.43,505
20141001|2014-03-31 13:30,31,4.434,4.434,4.428,4.434,35
20141001|2014-03-31 14:00,31,4.432,4.432,4.432,4.432,6
20141001|2014-03-31 14:30,31,4.435,4.441,4.435,4.441,8
20141001|2014-03-31 15:00,31,4.437,4.437,4.433,4.433,2
20141001|2014-03-31 15:30,31,4.429,4.429,4.427,4.427,8
20141001|2014-03-31 19:00,1,4.433,4.433,4.427,4.427,6
20141001|2014-03-31 23:00,1,4.418,4.418,4.418,4.418,2
20141001|2014-03-31 23:30,1,4.424,4.424,4.424,4.424,1
20141001|2014-04-01 00:00,1,4.434,4.434,4.434,4.434,1
20141001|2014-04-01 02:00,1,4.422,4.422,4.422,4.422,1
20141001|2014-04-01 02:30,1,4.419,4.419,4.418,4.418,5
20141001|2014-04-01 03:00,1,4.417,4.417,4.417,4.417,1
20141001|2014-04-01 04:00,1,4.43,4.43,4.43,4.43,3
20141001|2014-04-01 05:30,1,4.444,4.447,4.444,4.447,72
20141001|2014-04-01 06:00,1,4.438,4.438,4.438,4.438,1
20141001|2014-04-01 06:30,1,4.429,4.43,4.427,4.427,17
20141001|2014-04-01 07:00,1,4.426,4.427,4.392,4.392,22
20141001|2014-04-01 07:30,1,4.402,4.402,4.379,4.379,21
20141001|2014-04-01 08:00,1,4.384,4.393,4.365,4.385,85
20141001|2014-04-01 08:30,1,4.388,4.398,4.378,4.388,39
20141001|2014-04-01 09:00,1,4.389,4.39,4.37,4.37,21
20141001|2014-04-01 09:30,1,4.372,4.376,4.365,4.376,47
20141001|2014-04-01 10:00,1,4.376,4.38,4.372,4.375,88
20141001|2014-04-01 10:30,1,4.374,4.378,4.352,4.352,86
20141001|2014-04-01 11:00,1,4.352,4.353,4.344,4.35,87
20141001|2014-04-01 11:30,1,4.347,4.353,4.344,4.353,77
20141001|2014-04-01 12:00,1,4.353,4.359,4.353,4.357,43
20141001|2014-04-01 12:30,1,4.353,4.354,4.349,4.353,20
20141001|2014-04-01 13:00,1,4.352,4.365,4.339,4.343,90
20141001|2014-04-01 13:30,1,4.345,4.352,4.345,4.349,48
20141001|2014-04-01 14:00,1,4.349,4.351,4.345,4.345,6
20141001|2014-04-01 14:30,1,4.346,4.349,4.343,4.346,29
20141001|2014-04-01 15:00,1,4.341,4.341,4.334,4.334,88
20141001|2014-04-01 15:30,1,4.332,4.336,4.331,4.336,16
20141001|2014-04-01 16:00,1,4.329,4.329,4.329,4.329,1
20141001|2014-04-01 17:00,2,4.324,4.325,4.321,4.321,4
20141001|2014-04-01 19:00,2,4.311,4.313,4.311,4.313,8
20141001|2014-04-01 19:30,2,4.316,4.316,4.315,4.315,2
20141001|2014-04-01 21:00,2,4.318,4.318,4.318,4.318,1
20141001|2014-04-02 00:30,2,4.32,4.32,4.32,4.32,1
20141001|2014-04-02 02:00,2,4.32,4.32,4.32,4.32,2
20141001|2014-04-02 03:00,2,4.32,4.32,4.316,4.316,3
20141001|2014-04-02 05:30,2,4.313,4.313,4.305,4.305,11
20141001|2014-04-02 06:00,2,4.3,4.3,4.3,4.3,3
20141001|2014-04-02 06:30,2,4.302,4.312,4.302,4.309,11
20141001|2014-04-02 07:00,2,4.321,4.328,4.312,4.317,46
20141001|2014-04-02 07:30,2,4.33,4.376,4.328,4.376,78
20141001|2014-04-02 08:00,2,4.39,4.403,4.381,4.4,155
20141001|2014-04-02 08:30,2,4.398,4.401,4.388,4.4,84
20141001|2014-04-02 09:00,2,4.402,4.425,4.391,4.42,41
20141001|2014-04-02 09:30,2,4.421,4.421,4.403,4.41,154
20141001|2014-04-02 10:00,2,4.41,4.42,4.405,4.407,77
20141001|2014-04-02 10:30,2,4.41,4.416,4.405,4.414,102
20141001|2014-04-02 11:00,2,4.412,4.417,4.412,4.417,15
20141001|2014-04-02 11:30,2,4.416,4.417,4.413,4.417,5
20141001|2014-04-02 12:00,2,4.411,4.434,4.41,4.43,81
20141001|2014-04-02 12:30,2,4.433,4.445,4.431,4.441,33
20141001|2014-04-02 13:00,2,4.441,4.441,4.415,4.422,362
20141001|2014-04-02 13:30,2,4.42,4.427,4.42,4.425,25
20141001|2014-04-02 14:00,2,4.425,4.428,4.425,4.427,37
20141001|2014-04-02 14:30,2,4.433,4.433,4.425,4.425,24
20141001|2014-04-02 15:00,2,4.427,4.429,4.425,4.425,78
20141001|2014-04-02 23:30,3,4.409,4.409,4.409,4.409,1
20141001|2014-04-03 03:30,3,4.408,4.408,4.408,4.408,3
20141001|2014-04-03 05:30,3,4.388,4.388,4.388,4.388,1
20141001|2014-04-03 06:00,3,4.386,4.39,4.385,4.39,10
20141001|2014-04-03 06:30,3,4.418,4.45,4.418,4.45,12
20141001|2014-04-03 07:00,3,4.448,4.463,4.446,4.463,39
20141001|2014-04-03 07:30,3,4.467,4.473,4.466,4.466,49
20141001|2014-04-03 08:00,3,4.465,4.476,4.458,4.471,43
20141001|2014-04-03 08:30,3,4.47,4.472,4.453,4.453,9
20141001|2014-04-03 09:00,3,4.455,4.465,4.455,4.456,78
20141001|2014-04-03 09:30,3,4.445,4.458,4.426,4.458,61
20141001|2014-04-03 10:00,3,4.465,4.487,4.465,4.486,107
20141001|2014-04-03 10:30,3,4.485,4.496,4.482,4.493,20
20141001|2014-04-03 11:00,3,4.492,4.51,4.491,4.507,109
20141001|2014-04-03 11:30,3,4.503,4.507,4.49,4.49,35
20141001|2014-04-03 12:00,3,4.49,4.505,4.49,4.505,48
20141001|2014-04-03 12:30,3,4.504,4.516,4.501,4.514,60
20141001|2014-04-03 13:00,3,4.515,4.535,4.514,4.522,194
20141001|2014-04-03 13:30,3,4.525,4.525,4.504,4.505,169
20141001|2014-04-03 14:00,3,4.505,4.505,4.501,4.505,13
20141001|2014-04-03 14:30,3,4.496,4.496,4.485,4.487,30
20141001|2014-04-03 15:00,3,4.487,4.489,4.485,4.485,6
20141001|2014-04-03 23:30,4,4.484,4.484,4.484,4.484,1
20141001|2014-04-04 03:00,4,4.491,4.491,4.491,4.491,1
20141001|2014-04-04 04:00,4,4.462,4.462,4.462,4.462,4
20141001|2014-04-04 05:30,4,4.484,4.484,4.484,4.484,1
20141001|2014-04-04 06:00,4,4.476,4.476,4.476,4.476,1
20141001|2014-04-04 06:30,4,4.482,4.483,4.479,4.483,44
20141001|2014-04-04 07:00,4,4.48,4.495,4.48,4.494,40
20141001|2014-04-04 07:30,4,4.484,4.505,4.484,4.493,62
20141001|2014-04-04 08:00,4,4.493,4.504,4.473,4.496,43
20141001|2014-04-04 08:30,4,4.491,4.523,4.491,4.508,123
20141001|2014-04-04 09:00,4,4.519,4.52,4.496,4.498,51
20141001|2014-04-04 09:30,4,4.502,4.507,4.487,4.487,20
20141001|2014-04-04 10:00,4,4.485,4.496,4.483,4.493,52
20141001|2014-04-04 10:30,4,4.498,4.499,4.497,4.499,4
20141001|2014-04-04 11:00,4,4.503,4.507,4.5,4.507,28
20141001|2014-04-04 11:30,4,4.508,4.508,4.5,4.5,8
20141001|2014-04-04 12:00,4,4.503,4.503,4.496,4.501,25
20141001|2014-04-04 12:30,4,4.5,4.5,4.494,4.496,48
20141001|2014-04-04 13:00,4,4.496,4.505,4.488,4.49,60
20141001|2014-04-04 13:30,4,4.487,4.487,4.475,4.477,52
20141001|2014-04-04 14:00,4,4.478,4.478,4.478,4.478,8
20141001|2014-04-04 14:30,4,4.474,4.479,4.474,4.479,2
20141001|2014-04-04 15:00,4,4.48,4.48,4.477,4.478,13
20141001|2014-04-06 23:30,7,4.512,4.512,4.512,4.512,1
20141001|2014-04-07 02:30,7,4.514,4.514,4.514,4.514,1
20141001|2014-04-07 06:00,7,4.542,4.547,4.542,4.547,3
20141001|2014-04-07 06:30,7,4.56,4.56,4.557,4.557,11
20141001|2014-04-07 07:00,7,4.545,4.545,4.534,4.537,37
20141001|2014-04-07 07:30,7,4.538,4.55,4.535,4.549,49
20141001|2014-04-07 08:00,7,4.554,4.567,4.544,4.551,105
20141001|2014-04-07 08:30,7,4.539,4.548,4.528,4.528,193
20141001|2014-04-07 09:00,7,4.541,4.545,4.524,4.544,161
20141001|2014-04-07 09:30,7,4.546,4.555,4.543,4.55,150
20141001|2014-04-07 10:00,7,4.554,4.562,4.554,4.558,46
20141001|2014-04-07 10:30,7,4.558,4.558,4.545,4.545,28
20141001|2014-04-07 11:00,7,4.546,4.55,4.546,4.548,18
20141001|2014-04-07 11:30,7,4.547,4.559,4.547,4.559,49
20141001|2014-04-07 12:00,7,4.565,4.568,4.562,4.568,109
20141001|2014-04-07 12:30,7,4.567,4.567,4.556,4.556,76
20141001|2014-04-07 13:00,7,4.548,4.548,4.513,4.521,158
20141001|2014-04-07 13:30,7,4.521,4.535,4.521,4.535,20
20141001|2014-04-07 14:30,7,4.523,4.523,4.518,4.52,54
20141001|2014-04-07 23:30,8,4.532,4.536,4.532,4.536,2
20141001|2014-04-08 03:00,8,4.551,4.551,4.551,4.551,8
20141001|2014-04-08 06:30,8,4.537,4.537,4.535,4.535,18
20141001|2014-04-08 07:00,8,4.516,4.521,4.508,4.521,72
20141001|2014-04-08 07:30,8,4.53,4.534,4.525,4.534,37
20141001|2014-04-08 08:00,8,4.532,4.57,4.532,4.56,265
20141001|2014-04-08 08:30,8,4.559,4.581,4.559,4.574,132
20141001|2014-04-08 09:00,8,4.572,4.586,4.568,4.569,207
20141001|2014-04-08 09:30,8,4.576,4.576,4.559,4.559,61
20141001|2014-04-08 10:00,8,4.564,4.574,4.564,4.574,8
20141001|2014-04-08 10:30,8,4.574,4.578,4.573,4.578,45
20141001|2014-04-08 11:00,8,4.571,4.58,4.57,4.58,37
20141001|2014-04-08 11:30,8,4.581,4.586,4.578,4.578,149
20141001|2014-04-08 12:00,8,4.578,4.58,4.572,4.573,135
20141001|2014-04-08 12:30,8,4.573,4.577,4.569,4.569,95
20141001|2014-04-08 13:00,8,4.565,4.576,4.561,4.567,365
20141001|2014-04-08 13:30,8,4.57,4.57,4.566,4.568,59
20141001|2014-04-08 14:00,8,4.568,4.574,4.567,4.569,98
20141001|2014-04-08 14:30,8,4.57,4.57,4.567,4.567,2
20141001|2014-04-08 15:30,8,4.566,4.567,4.566,4.567,9
20141001|2014-04-08 22:30,9,4.577,4.577,4.577,4.577,2
20141001|2014-04-08 23:30,9,4.583,4.583,4.583,4.583,1
20141001|2014-04-09 00:30,9,4.576,4.576,4.576,4.576,1
20141001|2014-04-09 04:30,9,4.552,4.552,4.552,4.552,2
20141001|2014-04-09 05:00,9,4.567,4.567,4.567,4.567,1
20141001|2014-04-09 05:30,9,4.559,4.559,4.55,4.55,3
20141001|2014-04-09 06:00,9,4.561,4.561,4.561,4.561,1
20141001|2014-04-09 07:00,9,4.586,4.592,4.586,4.592,17
20141001|2014-04-09 07:30,9,4.601,4.603,4.592,4.598,119
20141001|2014-04-09 08:00,9,4.6,4.6,4.525,4.539,243
20141001|2014-04-09 08:30,9,4.549,4.565,4.546,4.546,18
20141001|2014-04-09 09:00,9,4.552,4.575,4.552,4.574,62
20141001|2014-04-09 09:30,9,4.581,4.592,4.577,4.578,120
20141001|2014-04-09 10:00,9,4.572,4.582,4.57,4.582,59
20141001|2014-04-09 10:30,9,4.575,4.584,4.572,4.584,126
20141001|2014-04-09 11:00,9,4.585,4.587,4.582,4.587,56
20141001|2014-04-09 11:30,9,4.584,4.593,4.584,4.588,31
20141001|2014-04-09 12:00,9,4.587,4.59,4.587,4.59,10
20141001|2014-04-09 12:30,9,4.593,4.609,4.593,4.603,134
20141001|2014-04-09 13:00,9,4.606,4.608,4.594,4.602,172
20141001|2014-04-09 13:30,9,4.6,4.602,4.59,4.592,120
20141001|2014-04-09 14:30,9,4.588,4.588,4.588,4.588,8
20141001|2014-04-09 15:00,9,4.576,4.576,4.576,4.576,1
20141001|2014-04-09 23:30,10,4.589,4.589,4.589,4.589,1
20141001|2014-04-10 02:00,10,4.595,4.595,4.595,4.595,1
20141001|2014-04-10 02:30,10,4.584,4.584,4.58,4.58,7
20141001|2014-04-10 05:00,10,4.574,4.574,4.57,4.57,34
20141001|2014-04-10 06:00,10,4.57,4.572,4.568,4.572,18
20141001|2014-04-10 06:30,10,4.579,4.579,4.579,4.579,1
20141001|2014-04-10 07:00,10,4.576,4.577,4.574,4.574,4
20141001|2014-04-10 07:30,10,4.568,4.573,4.557,4.557,29
20141001|2014-04-10 08:00,10,4.566,4.58,4.565,4.573,173
20141001|2014-04-10 08:30,10,4.565,4.566,4.557,4.557,234
20141001|2014-04-10 09:00,10,4.555,4.567,4.553,4.562,81
20141001|2014-04-10 09:30,10,4.577,4.713,4.577,4.687,681
20141001|2014-04-10 10:00,10,4.692,4.7,4.679,4.683,238
20141001|2014-04-10 10:30,10,4.679,4.689,4.672,4.689,269
20141001|2014-04-10 11:00,10,4.685,4.69,4.683,4.69,159
20141001|2014-04-10 11:30,10,4.692,4.692,4.673,4.679,89
20141001|2014-04-10 12:00,10,4.685,4.696,4.679,4.681,187
20141001|2014-04-10 12:30,10,4.684,4.703,4.683,4.69,118
20141001|2014-04-10 13:00,10,4.69,4.699,4.677,4.678,436
20141001|2014-04-10 13:30,10,4.677,4.677,4.668,4.67,30
20141001|2014-04-10 14:00,10,4.668,4.668,4.664,4.664,22
20141001|2014-04-10 14:30,10,4.661,4.661,4.658,4.661,4
20141001|2014-04-10 15:00,10,4.658,4.659,4.658,4.659,15
20141001|2014-04-10 19:00,11,4.67,4.672,4.67,4.672,8
20141001|2014-04-10 20:30,11,4.672,4.672,4.672,4.672,19
20141001|2014-04-10 21:00,11,4.672,4.672,4.672,4.672,2
20141001|2014-04-10 21:30,11,4.684,4.684,4.684,4.684,1
20141001|2014-04-10 22:00,11,4.693,4.693,4.693,4.693,9
20141001|2014-04-10 22:30,11,4.693,4.693,4.693,4.693,10
20141001|2014-04-10 23:30,11,4.693,4.693,4.693,4.693,3
20141001|2014-04-11 00:00,11,4.693,4.693,4.692,4.693,19
20141001|2014-04-11 05:00,11,4.672,4.672,4.672,4.672,3
20141001|2014-04-11 05:30,11,4.672,4.672,4.672,4.672,5
20141001|2014-04-11 06:00,11,4.672,4.68,4.672,4.68,2
20141001|2014-04-11 06:30,11,4.672,4.672,4.672,4.672,54
20141001|2014-04-11 07:00,11,4.672,4.674,4.665,4.667,58
20141001|2014-04-11 07:30,11,4.674,4.679,4.667,4.679,52
20141001|2014-04-11 08:00,11,4.677,4.689,4.665,4.665,178
20141001|2014-04-11 08:30,11,4.664,4.665,4.645,4.645,165
20141001|2014-04-11 09:00,11,4.641,4.653,4.636,4.648,61
20141001|2014-04-11 09:30,11,4.652,4.652,4.645,4.645,32
20141001|2014-04-11 10:00,11,4.647,4.658,4.647,4.654,81
20141001|2014-04-11 10:30,11,4.656,4.66,4.654,4.656,55
20141001|2014-04-11 11:00,11,4.654,4.665,4.654,4.665,28
20141001|2014-04-11 11:30,11,4.673,4.674,4.665,4.671,162
20141001|2014-04-11 12:00,11,4.67,4.679,4.668,4.67,141
20141001|2014-04-11 12:30,11,4.668,4.672,4.668,4.672,68
20141001|2014-04-11 13:00,11,4.671,4.675,4.644,4.649,193
20141001|2014-04-11 13:30,11,4.649,4.651,4.649,4.65,8
20141001|2014-04-11 14:30,11,4.653,4.653,4.653,4.653,2
20141001|2014-04-11 15:00,11,4.652,4.652,4.652,4.652,1
20141001|2014-04-11 16:00,11,4.654,4.654,4.654,4.654,1
20141001|2014-04-13 23:30,14,4.667,4.667,4.667,4.667,1
20141001|2014-04-14 01:30,14,4.658,4.658,4.658,4.658,1
20141001|2014-04-14 05:30,14,4.654,4.654,4.654,4.654,1
20141001|2014-04-14 06:00,14,4.664,4.67,4.638,4.638,29
20141001|2014-04-14 06:30,14,4.629,4.629,4.62,4.62,20
20141001|2014-04-14 07:00,14,4.62,4.62,4.595,4.607,74
20141001|2014-04-14 07:30,14,4.595,4.596,4.589,4.596,33
20141001|2014-04-14 08:00,14,4.596,4.608,4.58,4.585,82
20141001|2014-04-14 08:30,14,4.585,4.599,4.584,4.599,31
20141001|2014-04-14 09:00,14,4.607,4.609,4.598,4.598,22
20141001|2014-04-14 09:30,14,4.598,4.6,4.587,4.59,52
20141001|2014-04-14 10:00,14,4.59,4.601,4.588,4.594,92
20141001|2014-04-14 10:30,14,4.594,4.6,4.594,4.6,34
20141001|2014-04-14 11:00,14,4.603,4.61,4.583,4.604,29
20141001|2014-04-14 11:30,14,4.603,4.603,4.602,4.602,6
20141001|2014-04-14 12:00,14,4.602,4.602,4.595,4.597,34
20141001|2014-04-14 12:30,14,4.597,4.6,4.594,4.6,16
20141001|2014-04-14 13:00,14,4.599,4.609,4.597,4.607,75
20141001|2014-04-14 13:30,14,4.607,4.608,4.605,4.605,41
20141001|2014-04-14 14:00,14,4.603,4.604,4.603,4.604,5
20141001|2014-04-14 14:30,14,4.603,4.603,4.603,4.603,1
20141001|2014-04-14 15:30,14,4.608,4.617,4.608,4.617,25
20141001|2014-04-14 16:00,14,4.616,4.616,4.616,4.616,1
20141001|2014-04-15 01:30,15,4.603,4.605,4.603,4.605,4
20141001|2014-04-15 05:30,15,4.585,4.585,4.585,4.585,1
20141001|2014-04-15 06:30,15,4.594,4.594,4.594,4.594,1
20141001|2014-04-15 07:00,15,4.594,4.6,4.594,4.6,7
20141001|2014-04-15 07:30,15,4.649,4.649,4.628,4.634,32
20141001|2014-04-15 08:00,15,4.641,4.647,4.627,4.633,28
20141001|2014-04-15 08:30,15,4.634,4.655,4.634,4.651,176
20141001|2014-04-15 09:00,15,4.655,4.665,4.648,4.648,247
20141001|2014-04-15 09:30,15,4.641,4.648,4.639,4.639,41
20141001|2014-04-15 10:00,15,4.638,4.645,4.638,4.644,15
20141001|2014-04-15 10:30,15,4.642,4.646,4.642,4.643,55
20141001|2014-04-15 11:00,15,4.63,4.63,4.569,4.589,216
20141001|2014-04-15 11:30,15,4.59,4.604,4.59,4.604,37
20141001|2014-04-15 12:00,15,4.596,4.599,4.596,4.599,5
20141001|2014-04-15 12:30,15,4.608,4.608,4.606,4.606,30
20141001|2014-04-15 13:00,15,4.608,4.612,4.602,4.611,120
20141001|2014-04-15 13:30,15,4.608,4.608,4.606,4.608,74
20141001|2014-04-15 14:00,15,4.61,4.61,4.61,4.61,1
20141001|2014-04-15 14:30,15,4.612,4.617,4.612,4.617,24
20141001|2014-04-15 15:00,15,4.612,4.617,4.612,4.617,4
20141001|2014-04-15 23:30,16,4.585,4.585,4.585,4.585,1
20141001|2014-04-16 03:30,16,4.593,4.593,4.593,4.593,1
20141001|2014-04-16 06:00,16,4.618,4.618,4.617,4.617,5
20141001|2014-04-16 06:30,16,4.642,4.647,4.635,4.635,6
20141001|2014-04-16 07:00,16,4.638,4.638,4.619,4.62,9
20141001|2014-04-16 07:30,16,4.624,4.624,4.624,4.624,1
20141001|2014-04-16 08:00,16,4.61,4.612,4.595,4.597,32
20141001|2014-04-16 08:30,16,4.603,4.604,4.59,4.593,19
20141001|2014-04-16 09:00,16,4.597,4.598,4.591,4.593,31
20141001|2014-04-16 09:30,16,4.609,4.609,4.6,4.605,32
20141001|2014-04-16 10:00,16,4.6,4.6,4.586,4.589,22
20141001|2014-04-16 10:30,16,4.59,4.597,4.59,4.597,12
20141001|2014-04-16 11:00,16,4.605,4.605,4.605,4.605,1
20141001|2014-04-16 11:30,16,4.597,4.598,4.592,4.592,27
20141001|2014-04-16 12:00,16,4.592,4.592,4.591,4.592,42
20141001|2014-04-16 12:30,16,4.592,4.592,4.586,4.586,8
20141001|2014-04-16 13:00,16,4.58,4.592,4.576,4.578,42
20141001|2014-04-16 13:30,16,4.584,4.584,4.578,4.581,71
20141001|2014-04-16 14:00,16,4.581,4.585,4.579,4.585,22
20141001|2014-04-16 15:00,16,4.582,4.582,4.579,4.581,13
20141001|2014-04-16 23:30,17,4.599,4.599,4.599,4.599,3
20141001|2014-04-17 00:30,17,4.599,4.599,4.599,4.599,1
20141001|2014-04-17 02:00,17,4.606,4.606,4.606,4.606,1
20141001|2014-04-17 03:30,17,4.603,4.603,4.603,4.603,1
20141001|2014-04-17 06:00,17,4.587,4.587,4.587,4.587,1
20141001|2014-04-17 06:30,17,4.608,4.608,4.608,4.608,1
20141001|2014-04-17 07:00,17,4.586,4.586,4.574,4.574,3
20141001|2014-04-17 07:30,17,4.589,4.589,4.589,4.589,5
20141001|2014-04-17 08:00,17,4.585,4.588,4.558,4.56,51
20141001|2014-04-17 08:30,17,4.56,4.566,4.54,4.54,137
20141001|2014-04-17 09:00,17,4.538,4.563,4.536,4.563,512
20141001|2014-04-17 09:30,17,4.655,4.731,4.621,4.709,1191
20141001|2014-04-17 10:00,17,4.71,4.721,4.71,4.715,103
20141001|2014-04-17 10:30,17,4.716,4.736,4.716,4.736,42
20141001|2014-04-17 11:00,17,4.741,4.751,4.737,4.751,217
20141001|2014-04-17 11:30,17,4.753,4.753,4.726,4.734,132
20141001|2014-04-17 12:00,17,4.734,4.735,4.725,4.734,116
20141001|2014-04-17 12:30,17,4.737,4.741,4.734,4.741,50
20141001|2014-04-17 13:00,17,4.743,4.757,4.743,4.752,470
20141001|2014-04-17 13:30,17,4.753,4.759,4.752,4.752,104
20141001|2014-04-17 14:00,17,4.749,4.755,4.749,4.755,8
20141001|2014-04-17 14:30,17,4.761,4.761,4.753,4.753,9
20141001|2014-04-17 15:00,17,4.751,4.757,4.749,4.749,50
20141001|2014-04-17 15:30,17,4.753,4.753,4.753,4.753,1
20141001|2014-04-20 17:00,21,4.79,4.8,4.761,4.761,15
20141001|2014-04-20 17:30,21,4.768,4.777,4.758,4.758,28
20141001|2014-04-20 18:30,21,4.755,4.755,4.755,4.755,12
20141001|2014-04-20 19:00,21,4.755,4.755,4.755,4.755,10
20141001|2014-04-20 19:30,21,4.755,4.755,4.755,4.755,2
20141001|2014-04-20 20:30,21,4.754,4.754,4.754,4.754,1
20141001|2014-04-20 21:00,21,4.747,4.747,4.747,4.747,4
20141001|2014-04-20 22:30,21,4.755,4.755,4.755,4.755,1
20141001|2014-04-20 23:30,21,4.755,4.756,4.753,4.753,17
20141001|2014-04-21 00:30,21,4.756,4.768,4.756,4.766,18
20141001|2014-04-21 01:00,21,4.766,4.771,4.764,4.768,9
20141001|2014-04-21 04:30,21,4.77,4.77,4.77,4.77,2
20141001|2014-04-21 06:00,21,4.779,4.788,4.779,4.788,2
20141001|2014-04-21 07:00,21,4.785,4.799,4.783,4.795,50
20141001|2014-04-21 07:30,21,4.795,4.795,4.78,4.78,6
20141001|2014-04-21 08:00,21,4.778,4.786,4.758,4.777,46
20141001|2014-04-21 08:30,21,4.761,4.792,4.76,4.781,224
20141001|2014-04-21 09:00,21,4.782,4.783,4.738,4.743,339
20141001|2014-04-21 09:30,21,4.739,4.759,4.739,4.759,64
20141001|2014-04-21 10:00,21,4.764,4.764,4.738,4.755,23
20141001|2014-04-21 10:30,21,4.743,4.743,4.74,4.74,11
20141001|2014-04-21 11:00,21,4.745,4.752,4.745,4.752,11
20141001|2014-04-21 11:30,21,4.755,4.755,4.755,4.755,3
20141001|2014-04-21 12:00,21,4.744,4.745,4.734,4.735,96
20141001|2014-04-21 12:30,21,4.733,4.738,4.732,4.737,33
20141001|2014-04-21 13:00,21,4.742,4.747,4.717,4.719,93
20141001|2014-04-21 13:30,21,4.716,4.726,4.712,4.721,93
20141001|2014-04-21 14:00,21,4.721,4.732,4.721,4.732,72
20141001|2014-04-21 14:30,21,4.732,4.735,4.723,4.723,20
20141001|2014-04-21 15:00,21,4.724,4.724,4.724,4.724,2
20141001|2014-04-21 15:30,21,4.712,4.712,4.712,4.712,1
20141001|2014-04-22 02:00,22,4.724,4.724,4.724,4.724,1
20141001|2014-04-22 05:30,22,4.701,4.701,4.701,4.701,1
20141001|2014-04-22 06:00,22,4.729,4.729,4.729,4.729,1
20141001|2014-04-22 06:30,22,4.72,4.731,4.72,4.731,9
20141001|2014-04-22 07:00,22,4.744,4.76,4.744,4.76,20
20141001|2014-04-22 07:30,22,4.747,4.756,4.738,4.738,286
20141001|2014-04-22 08:00,22,4.736,4.752,4.713,4.752,282
20141001|2014-04-22 08:30,22,4.743,4.744,4.734,4.744,24
20141001|2014-04-22 09:00,22,4.746,4.765,4.746,4.765,21
20141001|2014-04-22 09:30,22,4.763,4.763,4.756,4.756,44
20141001|2014-04-22 10:00,22,4.756,4.77,4.755,4.766,35
20141001|2014-04-22 10:30,22,4.769,4.769,4.753,4.753,41
20141001|2014-04-22 11:00,22,4.758,4.767,4.75,4.752,42
20141001|2014-04-22 11:30,22,4.753,4.754,4.743,4.743,59
20141001|2014-04-22 12:00,22,4.761,4.761,4.752,4.755,4
20141001|2014-04-22 12:30,22,4.755,4.766,4.755,4.766,8
20141001|2014-04-22 13:00,22,4.762,4.771,4.762,4.771,98
20141001|2014-04-22 13:30,22,4.767,4.77,4.763,4.77,60
20141001|2014-04-22 14:00,22,4.767,4.77,4.767,4.77,18
20141001|2014-04-22 14:30,22,4.772,4.776,4.772,4.776,20
20141001|2014-04-22 15:00,22,4.77,4.774,4.767,4.774,43
20141001|2014-04-22 15:30,22,4.774,4.78,4.774,4.78,2
20141001|2014-04-23 02:30,23,4.769,4.769,4.765,4.765,8
20141001|2014-04-23 05:30,23,4.761,4.761,4.759,4.759,6
20141001|2014-04-23 06:00,23,4.77,4.77,4.77,4.77,4
20141001|2014-04-23 06:30,23,4.787,4.787,4.786,4.787,14
20141001|2014-04-23 07:00,23,4.791,4.809,4.791,4.809,66
20141001|2014-04-23 07:30,23,4.797,4.797,4.785,4.789,33
20141001|2014-04-23 08:00,23,4.788,4.794,4.781,4.786,140
20141001|2014-04-23 08:30,23,4.783,4.793,4.782,4.792,162
20141001|2014-04-23 09:00,23,4.788,4.794,4.785,4.792,72
20141001|2014-04-23 09:30,23,4.788,4.788,4.773,4.774,137
20141001|2014-04-23 10:00,23,4.777,4.786,4.773,4.786,205
20141001|2014-04-23 10:30,23,4.786,4.786,4.776,4.776,68
20141001|2014-04-23 11:00,23,4.782,4.782,4.781,4.781,6
20141001|2014-04-23 11:30,23,4.771,4.784,4.771,4.783,6
20141001|2014-04-23 12:00,23,4.785,4.789,4.781,4.781,75
20141001|2014-04-23 12:30,23,4.78,4.785,4.78,4.785,23
20141001|2014-04-23 13:00,23,4.785,4.785,4.759,4.768,54
20141001|2014-04-23 13:30,23,4.758,4.759,4.755,4.757,57
20141001|2014-04-23 14:00,23,4.759,4.759,4.759,4.759,1
20141001|2014-04-23 14:30,23,4.764,4.764,4.76,4.76,2
20141001|2014-04-23 15:00,23,4.76,4.761,4.76,4.761,2
20141001|2014-04-23 15:30,23,4.754,4.754,4.752,4.752,7
20141001|2014-04-23 16:00,23,4.746,4.746,4.746,4.746,19
20141001|2014-04-23 21:00,24,4.801,4.801,4.801,4.801,2
20141001|2014-04-23 23:30,24,4.81,4.81,4.81,4.81,1
20141001|2014-04-24 01:00,24,4.815,4.815,4.815,4.815,1
20141001|2014-04-24 01:30,24,4.82,4.82,4.82,4.82,1
20141001|2014-04-24 02:00,24,4.797,4.797,4.797,4.797,1
20141001|2014-04-24 06:00,24,4.804,4.816,4.804,4.816,3
20141001|2014-04-24 06:30,24,4.805,4.806,4.803,4.803,17
20141001|2014-04-24 07:00,24,4.813,4.813,4.813,4.813,14
20141001|2014-04-24 07:30,24,4.795,4.796,4.795,4.796,4
20141001|2014-04-24 08:00,24,4.798,4.798,4.782,4.79,93
20141001|2014-04-24 08:30,24,4.789,4.789,4.781,4.786,31
20141001|2014-04-24 09:00,24,4.788,4.79,4.757,4.759,59
20141001|2014-04-24 09:30,24,4.753,4.786,4.724,4.724,181
20141001|2014-04-24 10:00,24,4.721,4.746,4.717,4.736,558
20141001|2014-04-24 10:30,24,4.729,4.733,4.726,4.726,55
20141001|2014-04-24 11:00,24,4.724,4.724,4.707,4.721,63
20141001|2014-04-24 11:30,24,4.731,4.731,4.731,4.731,1
20141001|2014-04-24 12:00,24,4.727,4.745,4.727,4.744,71
20141001|2014-04-24 12:30,24,4.745,4.761,4.745,4.755,51
20141001|2014-04-24 13:00,24,4.749,4.75,4.734,4.741,45
20141001|2014-04-24 13:30,24,4.746,4.746,4.732,4.733,44
20141001|2014-04-24 14:00,24,4.736,4.736,4.728,4.728,77
20141001|2014-04-24 14:30,24,4.726,4.728,4.722,4.722,27
20141001|2014-04-24 15:30,24,4.715,4.715,4.715,4.715,3
20141001|2014-04-24 23:30,25,4.74,4.74,4.74,4.74,1
20141001|2014-04-25 01:00,25,4.741,4.741,4.741,4.741,1
20141001|2014-04-25 04:00,25,4.721,4.721,4.72,4.72,15
20141001|2014-04-25 05:30,25,4.742,4.742,4.742,4.742,2
20141001|2014-04-25 06:00,25,4.73,4.73,4.728,4.728,8
20141001|2014-04-25 07:30,25,4.7,4.7,4.698,4.698,11
20141001|2014-04-25 08:00,25,4.698,4.716,4.695,4.708,35
20141001|2014-04-25 08:30,25,4.693,4.695,4.659,4.659,107
20141001|2014-04-25 09:00,25,4.662,4.683,4.662,4.672,58
20141001|2014-04-25 09:30,25,4.672,4.685,4.672,4.675,17
20141001|2014-04-25 10:00,25,4.68,4.694,4.68,4.687,16
20141001|2014-04-25 10:30,25,4.679,4.679,4.67,4.673,47
20141001|2014-04-25 11:00,25,4.678,4.685,4.673,4.673,61
20141001|2014-04-25 11:30,25,4.673,4.684,4.672,4.684,46
20141001|2014-04-25 12:00,25,4.676,4.688,4.676,4.684,49
20141001|2014-04-25 12:30,25,4.69,4.692,4.685,4.686,61
20141001|2014-04-25 13:00,25,4.683,4.687,4.658,4.664,226
20141001|2014-04-25 13:30,25,4.667,4.668,4.662,4.664,31
20141001|2014-04-25 14:00,25,4.662,4.663,4.662,4.663,11
20141001|2014-04-25 14:30,25,4.664,4.667,4.664,4.667,3
20141001|2014-04-25 15:00,25,4.669,4.669,4.665,4.665,5
20141001|2014-04-28 01:30,28,4.675,4.68,4.675,4.68,2
20141001|2014-04-28 02:30,28,4.683,4.683,4.68,4.68,4
20141001|2014-04-28 03:30,28,4.698,4.698,4.698,4.698,1
20141001|2014-04-28 05:00,28,4.69,4.69,4.69,4.69,58
20141001|2014-04-28 05:30,28,4.69,4.69,4.69,4.69,2
20141001|2014-04-28 06:00,28,4.69,4.69,4.69,4.69,184
20141001|2014-04-28 06:30,28,4.69,4.701,4.689,4.701,262
20141001|2014-04-28 07:00,28,4.707,4.707,4.703,4.703,3
20141001|2014-04-28 07:30,28,4.715,4.744,4.715,4.744,39
20141001|2014-04-28 08:00,28,4.745,4.783,4.745,4.751,147
20141001|2014-04-28 08:30,28,4.76,4.761,4.75,4.761,35
20141001|2014-04-28 09:00,28,4.759,4.759,4.757,4.757,25
20141001|2014-04-28 09:30,28,4.758,4.761,4.755,4.759,36
20141001|2014-04-28 10:00,28,4.762,4.765,4.756,4.756,4
20141001|2014-04-28 10:30,28,4.763,4.763,4.756,4.756,36
20141001|2014-04-28 11:00,28,4.765,4.772,4.765,4.772,19
20141001|2014-04-28 11:30,28,4.767,4.774,4.766,4.766,36
20141001|2014-04-28 12:00,28,4.767,4.783,4.767,4.783,44
20141001|2014-04-28 12:30,28,4.785,4.785,4.781,4.784,24
20141001|2014-04-28 13:00,28,4.781,4.8,4.781,4.781,216
20141001|2014-04-28 13:30,28,4.78,4.78,4.76,4.76,37
20141001|2014-04-28 14:00,28,4.761,4.761,4.76,4.76,3
20141001|2014-04-28 14:30,28,4.772,4.772,4.768,4.768,3
20141001|2014-04-28 15:00,28,4.764,4.764,4.762,4.763,12
20141001|2014-04-28 15:30,28,4.754,4.754,4.754,4.754,1
20141001|2014-04-28 17:00,29,4.76,4.764,4.76,4.764,2
20141001|2014-04-29 02:00,29,4.77,4.77,4.77,4.77,1
20141001|2014-04-29 05:00,29,4.758,4.758,4.758,4.758,1
20141001|2014-04-29 06:00,29,4.765,4.765,4.765,4.765,2
20141001|2014-04-29 06:30,29,4.787,4.81,4.787,4.806,32
20141001|2014-04-29 07:00,29,4.801,4.801,4.794,4.794,2
20141001|2014-04-29 07:30,29,4.785,4.786,4.745,4.779,50
20141001|2014-04-29 08:00,29,4.782,4.782,4.763,4.773,63
20141001|2014-04-29 08:30,29,4.761,4.798,4.757,4.784,177
20141001|2014-04-29 09:00,29,4.784,4.808,4.784,4.801,136
20141001|2014-04-29 09:30,29,4.801,4.807,4.793,4.798,131
20141001|2014-04-29 10:00,29,4.797,4.821,4.797,4.816,264
20141001|2014-04-29 10:30,29,4.817,4.828,4.812,4.814,246
20141001|2014-04-29 11:00,29,4.813,4.813,4.805,4.813,107
20141001|2014-04-29 11:30,29,4.819,4.833,4.817,4.823,118
20141001|2014-04-29 12:00,29,4.827,4.827,4.791,4.804,85
20141001|2014-04-29 12:30,29,4.806,4.82,4.804,4.813,59
20141001|2014-04-29 13:00,29,4.823,4.835,4.817,4.824,260
20141001|2014-04-29 13:30,29,4.824,4.824,4.824,4.824,13
20141001|2014-04-29 14:00,29,4.818,4.826,4.818,4.826,16
20141001|2014-04-29 14:30,29,4.827,4.827,4.826,4.826,2
20141001|2014-04-29 15:00,29,4.829,4.833,4.829,4.833,2
20141001|2014-04-29 15:30,29,4.832,4.832,4.82,4.82,13
20141001|2014-04-29 19:30,30,4.831,4.831,4.831,4.831,1
20141001|2014-04-29 20:00,30,4.831,4.831,4.831,4.831,3
20141001|2014-04-29 20:30,30,4.83,4.831,4.827,4.827,18
20141001|2014-04-29 21:00,30,4.825,4.825,4.809,4.825,31
20141001|2014-04-29 21:30,30,4.823,4.823,4.823,4.823,2
20141001|2014-04-29 22:00,30,4.823,4.823,4.822,4.823,6
20141001|2014-04-29 22:30,30,4.822,4.824,4.822,4.824,5
20141001|2014-04-29 23:00,30,4.83,4.83,4.83,4.83,1
20141001|2014-04-29 23:30,30,4.825,4.825,4.82,4.821,7
20141001|2014-04-30 02:00,30,4.811,4.811,4.811,4.811,1
20141001|2014-04-30 06:00,30,4.805,4.805,4.805,4.805,1
20141001|2014-04-30 07:00,30,4.815,4.816,4.782,4.787,206
20141001|2014-04-30 07:30,30,4.787,4.787,4.77,4.779,750
20141001|2014-04-30 08:00,30,4.779,4.791,4.762,4.769,760
20141001|2014-04-30 08:30,30,4.769,4.773,4.754,4.773,382
20141001|2014-04-30 09:00,30,4.776,4.776,4.759,4.76,81
20141001|2014-04-30 09:30,30,4.759,4.77,4.754,4.761,123
20141001|2014-04-30 10:00,30,4.764,4.777,4.764,4.77,85
20141001|2014-04-30 10:30,30,4.77,4.777,4.77,4.777,37
20141001|2014-04-30 11:00,30,4.775,4.791,4.775,4.791,38
20141001|2014-04-30 11:30,30,4.787,4.787,4.778,4.778,26
20141001|2014-04-30 12:00,30,4.776,4.836,4.776,4.83,232
20141001|2014-04-30 12:30,30,4.832,4.85,4.821,4.837,103
20141001|2014-04-30 13:00,30,4.837,4.837,4.811,4.824,412
20141001|2014-04-30 13:30,30,4.826,4.827,4.809,4.809,49
20141001|2014-04-30 14:00,30,4.809,4.81,4.805,4.805,33
20141001|2014-04-30 14:30,30,4.804,4.806,4.799,4.799,25
20141001|2014-04-30 15:00,30,4.801,4.805,4.801,4.805,17
20141001|2014-04-30 15:30,30,4.799,4.799,4.798,4.798,10
20141001|2014-04-30 16:00,30,4.802,4.802,4.802,4.802,1
20141001|2014-04-30 17:00,1,4.801,4.801,4.801,4.801,1
20141001|2014-04-30 18:00,1,4.806,4.806,4.806,4.806,1
20141001|2014-04-30 19:30,1,4.797,4.797,4.797,4.797,1
20141001|2014-04-30 21:00,1,4.795,4.795,4.795,4.795,1
20141001|2014-04-30 23:30,1,4.803,4.803,4.803,4.803,1
20141001|2014-05-01 00:00,1,4.818,4.818,4.818,4.818,10
20141001|2014-05-01 03:30,1,4.818,4.818,4.818,4.818,1
20141001|2014-05-01 04:30,1,4.797,4.797,4.79,4.79,3
20141001|2014-05-01 05:00,1,4.791,4.791,4.791,4.791,1
20141001|2014-05-01 06:00,1,4.784,4.784,4.774,4.775,10
20141001|2014-05-01 06:30,1,4.773,4.773,4.773,4.773,1
20141001|2014-05-01 07:00,1,4.768,4.775,4.767,4.772,52
20141001|2014-05-01 07:30,1,4.773,4.775,4.768,4.773,178
20141001|2014-05-01 08:00,1,4.769,4.804,4.769,4.804,220
20141001|2014-05-01 08:30,1,4.799,4.799,4.785,4.796,92
20141001|2014-05-01 09:00,1,4.792,4.809,4.775,4.775,267
20141001|2014-05-01 09:30,1,4.75,4.763,4.726,4.74,330
20141001|2014-05-01 10:00,1,4.746,4.748,4.733,4.733,38
20141001|2014-05-01 10:30,1,4.732,4.754,4.73,4.737,67
20141001|2014-05-01 11:00,1,4.738,4.749,4.738,4.74,172
20141001|2014-05-01 11:30,1,4.734,4.749,4.731,4.733,34
20141001|2014-05-01 12:00,1,4.725,4.744,4.718,4.744,35
20141001|2014-05-01 12:30,1,4.738,4.75,4.737,4.745,252
20141001|2014-05-01 13:00,1,4.745,4.755,4.725,4.725,443
20141001|2014-05-01 13:30,1,4.724,4.726,4.72,4.723,164
20141001|2014-05-01 14:00,1,4.723,4.723,4.72,4.722,10
20141001|2014-05-01 14:30,1,4.721,4.725,4.72,4.723,20
20141001|2014-05-01 15:00,1,4.728,4.729,4.728,4.728,9
20141001|2014-05-01 16:00,1,4.738,4.74,4.738,4.74,2
20141001|2014-05-01 19:00,2,4.73,4.73,4.725,4.725,3
20141001|2014-05-01 23:30,2,4.729,4.729,4.729,4.729,1
20141001|2014-05-02 05:00,2,4.76,4.76,4.76,4.76,1
20141001|2014-05-02 05:30,2,4.759,4.759,4.759,4.759,1
20141001|2014-05-02 06:30,2,4.739,4.739,4.739,4.739,7
20141001|2014-05-02 07:00,2,4.72,4.731,4.714,4.731,42
20141001|2014-05-02 07:30,2,4.726,4.734,4.719,4.72,52
20141001|2014-05-02 08:00,2,4.718,4.759,4.707,4.749,295
20141001|2014-05-02 08:30,2,4.747,4.747,4.721,4.721,73
20141001|2014-05-02 09:00,2,4.723,4.726,4.708,4.714,101
20141001|2014-05-02 09:30,2,4.714,4.714,4.698,4.706,146
20141001|2014-05-02 10:00,2,4.715,4.715,4.702,4.709,38
20141001|2014-05-02 10:30,2,4.701,4.713,4.7,4.713,35
20141001|2014-05-02 11:00,2,4.71,4.71,4.705,4.705,22
20141001|2014-05-02 11:30,2,4.704,4.71,4.703,4.703,25
20141001|2014-05-02 12:00,2,4.698,4.698,4.693,4.693,38
20141001|2014-05-02 12:30,2,4.697,4.7,4.697,4.7,55
20141001|2014-05-02 13:00,2,4.695,4.695,4.685,4.685,175
20141001|2014-05-02 13:30,2,4.686,4.689,4.684,4.689,96
20141001|2014-05-02 14:00,2,4.693,4.699,4.693,4.699,14
20141001|2014-05-02 14:30,2,4.701,4.704,4.697,4.697,9
20141001|2014-05-04 17:00,5,4.774,4.774,4.7,4.7,11
20141001|2014-05-04 17:30,5,4.69,4.695,4.69,4.695,2
20141001|2014-05-04 19:30,5,4.697,4.697,4.697,4.697,1
20141001|2014-05-05 01:30,5,4.689,4.689,4.689,4.689,1
20141001|2014-05-05 04:00,5,4.675,4.675,4.67,4.67,31
20141001|2014-05-05 06:00,5,4.686,4.686,4.686,4.686,1
20141001|2014-05-05 06:30,5,4.707,4.712,4.707,4.712,3
20141001|2014-05-05 07:00,5,4.701,4.715,4.701,4.705,29
20141001|2014-05-05 07:30,5,4.705,4.737,4.696,4.735,68
20141001|2014-05-05 08:00,5,4.732,4.739,4.693,4.715,152
20141001|2014-05-05 08:30,5,4.712,4.73,4.712,4.722,45
20141001|2014-05-05 09:00,5,4.723,4.732,4.717,4.727,161
20141001|2014-05-05 09:30,5,4.724,4.729,4.715,4.72,44
20141001|2014-05-05 10:00,5,4.722,4.728,4.705,4.722,50
20141001|2014-05-05 10:30,5,4.717,4.718,4.716,4.716,16
20141001|2014-05-05 11:00,5,4.722,4.722,4.722,4.722,1
20141001|2014-05-05 11:30,5,4.715,4.716,4.71,4.71,11
20141001|2014-05-05 12:00,5,4.706,4.706,4.705,4.706,18
20141001|2014-05-05 12:30,5,4.703,4.703,4.694,4.694,18
20141001|2014-05-05 13:00,5,4.692,4.698,4.69,4.698,160
20141001|2014-05-05 13:30,5,4.702,4.702,4.697,4.697,83
20141001|2014-05-05 14:00,5,4.699,4.7,4.699,4.7,2
20141001|2014-05-05 14:30,5,4.7,4.7,4.7,4.7,3
20141001|2014-05-05 21:00,6,4.707,4.707,4.707,4.707,2
20141001|2014-05-06 00:30,6,4.709,4.709,4.709,4.709,1
20141001|2014-05-06 04:30,6,4.725,4.725,4.725,4.725,1
20141001|2014-05-06 05:30,6,4.726,4.726,4.723,4.725,10
20141001|2014-05-06 06:00,6,4.725,4.74,4.725,4.738,20
20141001|2014-05-06 06:30,6,4.726,4.726,4.726,4.726,1
20141001|2014-05-06 07:00,6,4.731,4.739,4.731,4.739,29
20141001|2014-05-06 07:30,6,4.73,4.742,4.728,4.738,130
20141001|2014-05-06 08:00,6,4.74,4.768,4.737,4.767,280
20141001|2014-05-06 08:30,6,4.767,4.78,4.759,4.761,183
20141001|2014-05-06 09:00,6,4.763,4.779,4.763,4.764,79
20141001|2014-05-06 09:30,6,4.762,4.764,4.754,4.761,72
20141001|2014-05-06 10:00,6,4.764,4.765,4.758,4.765,57
20141001|2014-05-06 10:30,6,4.769,4.771,4.765,4.765,44
20141001|2014-05-06 11:00,6,4.769,4.776,4.764,4.776,80
20141001|2014-05-06 11:30,6,4.779,4.792,4.779,4.787,31
20141001|2014-05-06 12:00,6,4.786,4.791,4.786,4.791,10
20141001|2014-05-06 12:30,6,4.793,4.793,4.786,4.786,36
20141001|2014-05-06 13:00,6,4.786,4.795,4.781,4.793,393
20141001|2014-05-06 13:30,6,4.792,4.793,4.779,4.782,60
20141001|2014-05-06 14:00,6,4.785,4.789,4.785,4.787,35
20141001|2014-05-06 14:30,6,4.791,4.795,4.791,4.795,9
20141001|2014-05-06 15:00,6,4.792,4.792,4.789,4.79,8
20141001|2014-05-06 15:30,6,4.782,4.784,4.781,4.781,26
20141001|2014-05-06 17:00,7,4.778,4.778,4.778,4.778,1
20141001|2014-05-06 19:00,7,4.776,4.776,4.776,4.776,1
20141001|2014-05-06 23:30,7,4.778,4.778,4.778,4.778,1
20141001|2014-05-07 04:30,7,4.768,4.768,4.768,4.768,2
20141001|2014-05-07 06:30,7,4.773,4.773,4.773,4.773,1
20141001|2014-05-07 07:00,7,4.778,4.801,4.777,4.795,99
20141001|2014-05-07 07:30,7,4.79,4.816,4.79,4.806,124
20141001|2014-05-07 08:00,7,4.802,4.804,4.768,4.78,110
20141001|2014-05-07 08:30,7,4.78,4.78,4.76,4.763,76
20141001|2014-05-07 09:00,7,4.764,4.771,4.76,4.768,47
20141001|2014-05-07 09:30,7,4.765,4.775,4.765,4.769,26
20141001|2014-05-07 10:00,7,4.769,4.769,4.739,4.742,212
20141001|2014-05-07 10:30,7,4.737,4.749,4.728,4.737,91
20141001|2014-05-07 11:00,7,4.736,4.736,4.736,4.736,1
20141001|2014-05-07 11:30,7,4.727,4.73,4.718,4.718,26
20141001|2014-05-07 12:00,7,4.718,4.718,4.703,4.708,101
20141001|2014-05-07 12:30,7,4.717,4.728,4.714,4.728,67
20141001|2014-05-07 13:00,7,4.727,4.734,4.717,4.726,272
20141001|2014-05-07 13:30,7,4.732,4.735,4.727,4.728,76
20141001|2014-05-07 14:00,7,4.731,4.734,4.731,4.731,30
20141001|2014-05-07 14:30,7,4.728,4.73,4.728,4.73,2
20141001|2014-05-07 15:00,7,4.735,4.735,4.734,4.734,2
20141001|2014-05-07 16:00,7,4.737,4.737,4.737,4.737,3
20141001|2014-05-07 17:00,8,4.74,4.74,4.74,4.74,1
20141001|2014-05-08 00:00,8,4.718,4.718,4.718,4.718,1
20141001|2014-05-08 04:00,8,4.731,4.731,4.731,4.731,1
20141001|2014-05-08 05:00,8,4.716,4.716,4.716,4.716,10
20141001|2014-05-08 06:00,8,4.721,4.721,4.721,4.721,1
20141001|2014-05-08 06:30,8,4.729,4.729,4.724,4.724,25
20141001|2014-05-08 07:00,8,4.716,4.716,4.703,4.711,15
20141001|2014-05-08 07:30,8,4.71,4.728,4.706,4.71,115
20141001|2014-05-08 08:00,8,4.712,4.712,4.694,4.699,220
20141001|2014-05-08 08:30,8,4.696,4.697,4.676,4.681,166
20141001|2014-05-08 09:00,8,4.681,4.687,4.663,4.67,165
20141001|2014-05-08 09:30,8,4.677,4.677,4.579,4.586,1053
20141001|2014-05-08 10:00,8,4.593,4.595,4.576,4.588,209
20141001|2014-05-08 10:30,8,4.587,4.596,4.587,4.593,119
20141001|2014-05-08 11:00,8,4.599,4.599,4.581,4.586,185
20141001|2014-05-08 11:30,8,4.586,4.586,4.555,4.565,558
20141001|2014-05-08 12:00,8,4.569,4.579,4.567,4.579,13
20141001|2014-05-08 12:30,8,4.577,4.577,4.574,4.574,113
20141001|2014-05-08 13:00,8,4.572,4.572,4.554,4.56,492
20141001|2014-05-08 13:30,8,4.563,4.572,4.561,4.571,90
20141001|2014-05-08 14:00,8,4.566,4.566,4.562,4.564,40
20141001|2014-05-08 14:30,8,4.568,4.568,4.565,4.565,21
20141001|2014-05-08 15:00,8,4.57,4.576,4.57,4.576,29
20141001|2014-05-08 15:30,8,4.576,4.577,4.569,4.571,19
20141001|2014-05-08 17:00,9,4.574,4.579,4.574,4.576,16
20141001|2014-05-08 17:30,9,4.576,4.576,4.575,4.575,4
20141001|2014-05-08 18:30,9,4.566,4.566,4.566,4.566,2
20141001|2014-05-08 19:30,9,4.56,4.562,4.56,4.562,8
20141001|2014-05-08 20:00,9,4.566,4.566,4.566,4.566,1
20141001|2014-05-08 20:30,9,4.559,4.559,4.559,4.559,1
20141001|2014-05-08 21:00,9,4.559,4.559,4.554,4.554,2
20141001|2014-05-08 21:30,9,4.555,4.555,4.555,4.555,2
20141001|2014-05-08 22:00,9,4.554,4.554,4.554,4.554,1
20141001|2014-05-08 23:30,9,4.554,4.554,4.55,4.55,5
20141001|2014-05-09 00:00,9,4.553,4.553,4.55,4.55,4
20141001|2014-05-09 00:30,9,4.545,4.545,4.545,4.545,1
20141001|2014-05-09 01:30,9,4.553,4.553,4.548,4.548,21
20141001|2014-05-09 02:00,9,4.545,4.546,4.544,4.544,6
20141001|2014-05-09 03:30,9,4.549,4.549,4.549,4.549,1
20141001|2014-05-09 04:00,9,4.556,4.556,4.556,4.556,1
20141001|2014-05-09 05:00,9,4.55,4.55,4.55,4.55,1
20141001|2014-05-09 05:30,9,4.569,4.58,4.569,4.58,15
20141001|2014-05-09 06:30,9,4.569,4.571,4.569,4.571,17
20141001|2014-05-09 07:00,9,4.558,4.564,4.554,4.562,29
20141001|2014-05-09 07:30,9,4.561,4.564,4.542,4.547,383
20141001|2014-05-09 08:00,9,4.548,4.555,4.531,4.531,220
20141001|2014-05-09 08:30,9,4.531,4.532,4.504,4.517,333
20141001|2014-05-09 09:00,9,4.516,4.528,4.514,4.525,375
20141001|2014-05-09 09:30,9,4.525,4.526,4.52,4.52,76
20141001|2014-05-09 10:00,9,4.519,4.521,4.505,4.505,62
20141001|2014-05-09 10:30,9,4.507,4.511,4.502,4.506,124
20141001|2014-05-09 11:00,9,4.507,4.513,4.5,4.5,65
20141001|2014-05-09 11:30,9,4.5,4.505,4.494,4.496,242
20141001|2014-05-09 12:00,9,4.497,4.499,4.493,4.493,179
20141001|2014-05-09 12:30,9,4.494,4.5,4.489,4.5,135
20141001|2014-05-09 13:00,9,4.496,4.519,4.494,4.518,506
20141001|2014-05-09 13:30,9,4.517,4.517,4.508,4.508,8
20141001|2014-05-09 14:00,9,4.511,4.512,4.508,4.512,43
20141001|2014-05-09 14:30,9,4.515,4.515,4.513,4.515,5
20141001|2014-05-09 15:00,9,4.518,4.518,4.518,4.518,8
20141001|2014-05-09 15:30,9,4.519,4.52,4.519,4.519,27
20141001|2014-05-11 17:00,12,4.527,4.528,4.51,4.51,26
20141001|2014-05-11 18:00,12,4.499,4.499,4.499,4.499,2
20141001|2014-05-11 20:00,12,4.503,4.503,4.503,4.503,2
20141001|2014-05-11 20:30,12,4.495,4.495,4.495,4.495,1
20141001|2014-05-11 23:30,12,4.484,4.484,4.484,4.484,1
20141001|2014-05-12 00:00,12,4.487,4.487,4.487,4.487,1
20141001|2014-05-12 01:30,12,4.465,4.466,4.46,4.46,5
20141001|2014-05-12 02:00,12,4.458,4.458,4.458,4.458,1
20141001|2014-05-12 03:30,12,4.46,4.46,4.46,4.46,1
20141001|2014-05-12 04:30,12,4.46,4.46,4.46,4.46,1
20141001|2014-05-12 05:00,12,4.474,4.474,4.474,4.474,1
20141001|2014-05-12 05:30,12,4.48,4.482,4.471,4.472,25
20141001|2014-05-12 06:00,12,4.468,4.468,4.462,4.466,48
20141001|2014-05-12 06:30,12,4.472,4.472,4.471,4.471,97
20141001|2014-05-12 07:00,12,4.467,4.47,4.467,4.47,64
20141001|2014-05-12 07:30,12,4.474,4.479,4.469,4.472,88
20141001|2014-05-12 08:00,12,4.472,4.479,4.438,4.443,410
20141001|2014-05-12 08:30,12,4.444,4.452,4.438,4.452,403
20141001|2014-05-12 09:00,12,4.451,4.458,4.447,4.454,75
20141001|2014-05-12 09:30,12,4.454,4.458,4.447,4.458,167
20141001|2014-05-12 10:00,12,4.455,4.457,4.445,4.446,135
20141001|2014-05-12 10:30,12,4.445,4.453,4.436,4.438,456
20141001|2014-05-12 11:00,12,4.438,4.44,4.427,4.429,266
20141001|2014-05-12 11:30,12,4.429,4.433,4.424,4.426,381
20141001|2014-05-12 12:00,12,4.428,4.429,4.425,4.426,173
20141001|2014-05-12 12:30,12,4.426,4.436,4.426,4.435,271
20141001|2014-05-12 13:00,12,4.437,4.444,4.417,4.418,925
20141001|2014-05-12 13:30,12,4.418,4.422,4.418,4.42,326
20141001|2014-05-12 14:00,12,4.421,4.421,4.417,4.417,17
20141001|2014-05-12 14:30,12,4.417,4.417,4.412,4.412,58
20141001|2014-05-12 15:00,12,4.41,4.41,4.4,4.405,61
20141001|2014-05-12 15:30,12,4.401,4.401,4.392,4.392,216
20141001|2014-05-12 16:00,12,4.388,4.389,4.388,4.389,3
20141001|2014-05-12 17:00,13,4.394,4.398,4.394,4.396,6
20141001|2014-05-12 17:30,13,4.398,4.398,4.397,4.398,6
20141001|2014-05-12 18:00,13,4.392,4.399,4.391,4.395,10
20141001|2014-05-12 18:30,13,4.393,4.393,4.393,4.393,2
20141001|2014-05-12 19:00,13,4.394,4.399,4.39,4.394,20
20141001|2014-05-12 19:30,13,4.395,4.395,4.395,4.395,1
20141001|2014-05-12 21:30,13,4.391,4.391,4.391,4.391,1
20141001|2014-05-12 23:30,13,4.393,4.393,4.393,4.393,1
20141001|2014-05-13 00:30,13,4.404,4.413,4.403,4.412,48
20141001|2014-05-13 02:30,13,4.411,4.412,4.411,4.412,2
20141001|2014-05-13 04:30,13,4.411,4.411,4.411,4.411,1
20141001|2014-05-13 05:00,13,4.411,4.413,4.411,4.413,2
20141001|2014-05-13 06:00,13,4.432,4.437,4.432,4.437,3
20141001|2014-05-13 06:30,13,4.444,4.45,4.438,4.443,124
20141001|2014-05-13 07:00,13,4.425,4.44,4.425,4.44,51
20141001|2014-05-13 07:30,13,4.442,4.443,4.419,4.421,49
20141001|2014-05-13 08:00,13,4.42,4.42,4.401,4.409,194
20141001|2014-05-13 08:30,13,4.407,4.419,4.405,4.414,94
20141001|2014-05-13 09:00,13,4.413,4.419,4.402,4.405,162
20141001|2014-05-13 09:30,13,4.408,4.411,4.404,4.411,32
20141001|2014-05-13 10:00,13,4.412,4.412,4.394,4.396,230
20141001|2014-05-13 10:30,13,4.388,4.395,4.373,4.373,470
20141001|2014-05-13 11:00,13,4.374,4.38,4.359,4.366,404
20141001|2014-05-13 11:30,13,4.368,4.386,4.363,4.384,391
20141001|2014-05-13 12:00,13,4.381,4.382,4.344,4.351,668
20141001|2014-05-13 12:30,13,4.345,4.355,4.343,4.352,691
20141001|2014-05-13 13:00,13,4.351,4.353,4.333,4.344,1241
20141001|2014-05-13 13:30,13,4.344,4.349,4.343,4.347,167
20141001|2014-05-13 14:00,13,4.345,4.347,4.343,4.347,4
20141001|2014-05-13 14:30,13,4.35,4.356,4.35,4.353,75
20141001|2014-05-13 15:00,13,4.35,4.357,4.35,4.355,217
20141001|2014-05-13 15:30,13,4.356,4.363,4.355,4.36,121
20141001|2014-05-13 16:00,13,4.361,4.361,4.359,4.361,6
20141001|2014-05-13 17:00,14,4.355,4.355,4.354,4.354,2
20141001|2014-05-13 17:30,14,4.353,4.353,4.35,4.35,9
20141001|2014-05-13 18:00,14,4.35,4.35,4.35,4.35,4
20141001|2014-05-13 21:30,14,4.349,4.349,4.348,4.348,4
20141001|2014-05-13 22:00,14,4.349,4.349,4.342,4.344,13
20141001|2014-05-13 22:30,14,4.344,4.349,4.344,4.344,11
20141001|2014-05-13 23:00,14,4.344,4.346,4.344,4.345,9
20141001|2014-05-13 23:30,14,4.345,4.345,4.343,4.343,4
20141001|2014-05-14 03:30,14,4.357,4.357,4.357,4.357,1
20141001|2014-05-14 05:00,14,4.36,4.361,4.36,4.361,7
20141001|2014-05-14 05:30,14,4.361,4.366,4.361,4.361,160
20141001|2014-05-14 06:00,14,4.364,4.37,4.361,4.37,163
20141001|2014-05-14 06:30,14,4.372,4.374,4.372,4.374,4
20141001|2014-05-14 07:00,14,4.375,4.379,4.371,4.374,74
20141001|2014-05-14 07:30,14,4.374,4.38,4.365,4.376,218
20141001|2014-05-14 08:00,14,4.379,4.38,4.355,4.358,301
20141001|2014-05-14 08:30,14,4.361,4.38,4.361,4.38,204
20141001|2014-05-14 09:00,14,4.382,4.383,4.361,4.37,234
20141001|2014-05-14 09:30,14,4.369,4.379,4.363,4.365,107
20141001|2014-05-14 10:00,14,4.368,4.368,4.333,4.345,361
20141001|2014-05-14 10:30,14,4.345,4.355,4.34,4.345,286
20141001|2014-05-14 11:00,14,4.342,4.361,4.339,4.35,147
20141001|2014-05-14 11:30,14,4.352,4.353,4.343,4.343,124
20141001|2014-05-14 12:00,14,4.347,4.347,4.335,4.338,145
20141001|2014-05-14 12:30,14,4.336,4.336,4.324,4.334,154
20141001|2014-05-14 13:00,14,4.331,4.357,4.328,4.354,131
20141001|2014-05-14 13:30,14,4.356,4.365,4.356,4.365,45
20141001|2014-05-14 14:00,14,4.36,4.365,4.36,4.365,45
20141001|2014-05-14 14:30,14,4.365,4.368,4.365,4.367,195
20141001|2014-05-14 15:00,14,4.367,4.369,4.362,4.362,68
20141001|2014-05-14 15:30,14,4.364,4.364,4.361,4.361,9
20141001|2014-05-14 16:00,14,4.365,4.365,4.361,4.361,5
20141001|2014-05-14 17:00,15,4.369,4.369,4.346,4.346,20
20141001|2014-05-14 17:30,15,4.345,4.346,4.345,4.345,5
20141001|2014-05-14 18:00,15,4.341,4.344,4.341,4.343,16
20141001|2014-05-14 18:30,15,4.34,4.34,4.34,4.34,1
20141001|2014-05-14 19:00,15,4.342,4.344,4.34,4.341,12
20141001|2014-05-14 19:30,15,4.337,4.338,4.337,4.338,6
20141001|2014-05-14 20:00,15,4.339,4.339,4.337,4.339,12
20141001|2014-05-14 20:30,15,4.339,4.346,4.334,4.34,19
20141001|2014-05-14 21:00,15,4.337,4.337,4.334,4.334,2
20141001|2014-05-14 21:30,15,4.333,4.333,4.333,4.333,1
20141001|2014-05-14 22:00,15,4.331,4.331,4.329,4.329,3
20141001|2014-05-14 22:30,15,4.334,4.336,4.33,4.332,30
20141001|2014-05-14 23:00,15,4.331,4.331,4.331,4.331,1
20141001|2014-05-14 23:30,15,4.335,4.335,4.331,4.331,4
20141001|2014-05-15 00:00,15,4.33,4.33,4.329,4.329,5
20141001|2014-05-15 00:30,15,4.328,4.33,4.327,4.33,10
20141001|2014-05-15 01:00,15,4.328,4.331,4.328,4.33,9
20141001|2014-05-15 02:00,15,4.324,4.325,4.324,4.325,2
20141001|2014-05-15 02:30,15,4.325,4.326,4.325,4.326,2
20141001|2014-05-15 03:00,15,4.328,4.328,4.328,4.328,6
20141001|2014-05-15 05:00,15,4.321,4.321,4.321,4.321,1
20141001|2014-05-15 06:30,15,4.33,4.339,4.329,4.338,10
20141001|2014-05-15 07:00,15,4.342,4.342,4.332,4.332,8
20141001|2014-05-15 07:30,15,4.321,4.332,4.321,4.332,19
20141001|2014-05-15 08:00,15,4.329,4.34,4.323,4.338,299
20141001|2014-05-15 08:30,15,4.337,4.343,4.329,4.33,80
20141001|2014-05-15 09:00,15,4.331,4.336,4.32,4.334,87
20141001|2014-05-15 09:30,15,4.31,4.48,4.285,4.478,864
20141001|2014-05-15 10:00,15,4.484,4.489,4.459,4.461,438
20141001|2014-05-15 10:30,15,4.463,4.48,4.462,4.477,58
20141001|2014-05-15 11:00,15,4.473,4.473,4.463,4.468,323
20141001|2014-05-15 11:30,15,4.469,4.474,4.461,4.469,263
20141001|2014-05-15 12:00,15,4.464,4.473,4.464,4.473,173
20141001|2014-05-15 12:30,15,4.464,4.467,4.458,4.459,121
20141001|2014-05-15 13:00,15,4.457,4.461,4.439,4.439,300
20141001|2014-05-15 13:30,15,4.44,4.444,4.435,4.435,27
20141001|2014-05-15 14:00,15,4.429,4.432,4.429,4.429,5
20141001|2014-05-15 14:30,15,4.429,4.429,4.421,4.424,70
20141001|2014-05-15 15:00,15,4.424,4.425,4.423,4.423,34
20141001|2014-05-15 15:30,15,4.422,4.422,4.42,4.42,15
20141001|2014-05-15 23:30,16,4.432,4.433,4.432,4.433,3
20141001|2014-05-16 00:00,16,4.433,4.433,4.432,4.432,6
20141001|2014-05-16 00:30,16,4.431,4.431,4.43,4.43,6
20141001|2014-05-16 01:00,16,4.43,4.434,4.43,4.434,6
20141001|2014-05-16 01:30,16,4.433,4.433,4.43,4.43,16
20141001|2014-05-16 02:30,16,4.436,4.436,4.436,4.436,3
20141001|2014-05-16 03:00,16,4.436,4.436,4.436,4.436,1
20141001|2014-05-16 03:30,16,4.435,4.435,4.434,4.434,8
20141001|2014-05-16 05:00,16,4.424,4.424,4.424,4.424,1
20141001|2014-05-16 06:00,16,4.423,4.423,4.421,4.421,2
20141001|2014-05-16 06:30,16,4.422,4.422,4.422,4.422,4
20141001|2014-05-16 07:00,16,4.416,4.416,4.408,4.408,21
20141001|2014-05-16 07:30,16,4.413,4.416,4.401,4.409,35
20141001|2014-05-16 08:00,16,4.408,4.409,4.399,4.401,339
20141001|2014-05-16 08:30,16,4.4,4.424,4.4,4.419,171
20141001|2014-05-16 09:00,16,4.419,4.429,4.415,4.418,92
20141001|2014-05-16 09:30,16,4.416,4.416,4.406,4.409,181
20141001|2014-05-16 10:00,16,4.409,4.413,4.405,4.412,148
20141001|2014-05-16 10:30,16,4.413,4.417,4.409,4.417,74
20141001|2014-05-16 11:00,16,4.419,4.425,4.419,4.423,8
20141001|2014-05-16 11:30,16,4.421,4.422,4.419,4.422,5
20141001|2014-05-16 12:00,16,4.419,4.422,4.405,4.406,54
20141001|2014-05-16 12:30,16,4.408,4.408,4.403,4.408,183
20141001|2014-05-16 13:00,16,4.407,4.407,4.39,4.394,309
20141001|2014-05-16 13:30,16,4.396,4.401,4.396,4.401,94
20141001|2014-05-16 14:00,16,4.399,4.399,4.393,4.393,19
20141001|2014-05-16 14:30,16,4.395,4.395,4.394,4.394,7
20141001|2014-05-16 15:00,16,4.395,4.395,4.395,4.395,1
20141001|2014-05-18 17:00,19,4.382,4.383,4.382,4.382,23
20141001|2014-05-18 19:00,19,4.386,4.388,4.386,4.388,4
20141001|2014-05-18 19:30,19,4.386,4.39,4.386,4.39,4
20141001|2014-05-18 22:00,19,4.395,4.4,4.395,4.4,11
20141001|2014-05-18 22:30,19,4.395,4.395,4.395,4.395,1
20141001|2014-05-18 23:30,19,4.399,4.399,4.399,4.399,1
20141001|2014-05-19 00:00,19,4.397,4.397,4.397,4.397,1
20141001|2014-05-19 02:30,19,4.424,4.424,4.417,4.42,11
20141001|2014-05-19 05:00,19,4.433,4.433,4.433,4.433,1
20141001|2014-05-19 05:30,19,4.419,4.429,4.419,4.429,8
20141001|2014-05-19 06:00,19,4.435,4.447,4.435,4.439,30
20141001|2014-05-19 06:30,19,4.439,4.442,4.433,4.433,55
20141001|2014-05-19 07:00,19,4.439,4.447,4.439,4.443,22
20141001|2014-05-19 07:30,19,4.442,4.466,4.442,4.463,97
20141001|2014-05-19 08:00,19,4.463,4.464,4.443,4.455,227
20141001|2014-05-19 08:30,19,4.456,4.46,4.449,4.46,53
20141001|2014-05-19 09:00,19,4.451,4.456,4.448,4.455,16
20141001|2014-05-19 09:30,19,4.458,4.477,4.456,4.474,57
20141001|2014-05-19 10:00,19,4.472,4.488,4.472,4.485,170
20141001|2014-05-19 10:30,19,4.484,4.484,4.477,4.477,30
20141001|2014-05-19 11:00,19,4.481,4.488,4.475,4.475,42
20141001|2014-05-19 11:30,19,4.478,4.479,4.473,4.479,66
20141001|2014-05-19 12:00,19,4.478,4.482,4.478,4.482,12
20141001|2014-05-19 12:30,19,4.47,4.473,4.454,4.465,22
20141001|2014-05-19 13:00,19,4.453,4.456,4.428,4.43,160
20141001|2014-05-19 13:30,19,4.431,4.443,4.429,4.441,29
20141001|2014-05-19 14:00,19,4.442,4.447,4.442,4.445,5
20141001|2014-05-19 14:30,19,4.442,4.442,4.442,4.442,17
20141001|2014-05-19 15:00,19,4.444,4.445,4.442,4.444,9
20141001|2014-05-19 15:30,19,4.439,4.439,4.436,4.436,3
20141001|2014-05-19 19:30,20,4.441,4.441,4.441,4.441,2
20141001|2014-05-19 21:00,20,4.447,4.447,4.447,4.447,3
20141001|2014-05-20 00:00,20,4.44,4.44,4.44,4.44,1
20141001|2014-05-20 03:30,20,4.406,4.407,4.406,4.407,11
20141001|2014-05-20 04:00,20,4.407,4.407,4.407,4.407,1
20141001|2014-05-20 06:30,20,4.433,4.452,4.433,4.452,9
20141001|2014-05-20 07:00,20,4.463,4.466,4.454,4.462,49
20141001|2014-05-20 07:30,20,4.466,4.472,4.459,4.469,61
20141001|2014-05-20 08:00,20,4.466,4.467,4.452,4.462,331
20141001|2014-05-20 08:30,20,4.461,4.481,4.454,4.474,208
20141001|2014-05-20 09:00,20,4.475,4.49,4.474,4.486,64
20141001|2014-05-20 09:30,20,4.483,4.494,4.482,4.492,54
20141001|2014-05-20 10:00,20,4.494,4.498,4.492,4.494,116
20141001|2014-05-20 10:30,20,4.492,4.523,4.492,4.514,409
20141001|2014-05-20 11:00,20,4.513,4.514,4.507,4.511,31
20141001|2014-05-20 11:30,20,4.511,4.511,4.498,4.503,32
20141001|2014-05-20 12:00,20,4.505,4.512,4.502,4.512,161
20141001|2014-05-20 12:30,20,4.51,4.51,4.487,4.487,115
20141001|2014-05-20 13:00,20,4.492,4.513,4.492,4.505,151
20141001|2014-05-20 13:30,20,4.502,4.502,4.493,4.493,55
20141001|2014-05-20 14:30,20,4.501,4.501,4.495,4.5,28
20141001|2014-05-20 15:00,20,4.498,4.5,4.496,4.499,17
20141001|2014-05-20 17:30,21,4.494,4.494,4.494,4.494,1
20141001|2014-05-20 18:30,21,4.49,4.49,4.49,4.49,1
20141001|2014-05-20 23:00,21,4.488,4.488,4.488,4.488,1
20141001|2014-05-20 23:30,21,4.487,4.487,4.485,4.485,4
20141001|2014-05-21 00:00,21,4.488,4.488,4.488,4.488,1
20141001|2014-05-21 01:00,21,4.48,4.488,4.48,4.488,16
20141001|2014-05-21 01:30,21,4.483,4.483,4.483,4.483,1
20141001|2014-05-21 02:30,21,4.501,4.501,4.501,4.501,1
20141001|2014-05-21 03:00,21,4.505,4.505,4.505,4.505,1
20141001|2014-05-21 05:00,21,4.498,4.499,4.497,4.497,9
20141001|2014-05-21 06:00,21,4.475,4.505,4.475,4.505,8
20141001|2014-05-21 06:30,21,4.528,4.528,4.528,4.528,8
20141001|2014-05-21 07:00,21,4.518,4.518,4.511,4.511,11
20141001|2014-05-21 07:30,21,4.52,4.527,4.499,4.499,35
20141001|2014-05-21 08:00,21,4.502,4.504,4.473,4.487,188
20141001|2014-05-21 08:30,21,4.483,4.493,4.478,4.484,245
20141001|2014-05-21 09:00,21,4.477,4.496,4.477,4.491,26
20141001|2014-05-21 09:30,21,4.493,4.493,4.491,4.491,73
20141001|2014-05-21 10:00,21,4.492,4.496,4.491,4.496,31
20141001|2014-05-21 10:30,21,4.497,4.498,4.486,4.489,188
20141001|2014-05-21 11:00,21,4.489,4.489,4.463,4.469,84
20141001|2014-05-21 11:30,21,4.467,4.471,4.467,4.471,13
20141001|2014-05-21 12:00,21,4.468,4.468,4.444,4.444,64
20141001|2014-05-21 12:30,21,4.445,4.451,4.441,4.451,112
20141001|2014-05-21 13:00,21,4.443,4.447,4.427,4.432,137
20141001|2014-05-21 13:30,21,4.432,4.433,4.423,4.433,45
20141001|2014-05-21 14:00,21,4.438,4.438,4.438,4.438,5
20141001|2014-05-21 14:30,21,4.438,4.439,4.437,4.438,21
20141001|2014-05-21 15:00,21,4.44,4.44,4.439,4.439,10
20141001|2014-05-21 15:30,21,4.437,4.437,4.435,4.435,14
20141001|2014-05-21 21:00,22,4.44,4.44,4.44,4.44,1
20141001|2014-05-21 21:30,22,4.44,4.44,4.44,4.44,1
20141001|2014-05-21 23:30,22,4.44,4.44,4.44,4.44,1
20141001|2014-05-22 00:00,22,4.44,4.44,4.44,4.44,1
20141001|2014-05-22 01:00,22,4.442,4.442,4.442,4.442,1
20141001|2014-05-22 02:30,22,4.446,4.446,4.444,4.446,8
20141001|2014-05-22 04:30,22,4.457,4.457,4.457,4.457,1
20141001|2014-05-22 05:00,22,4.45,4.45,4.45,4.45,1
20141001|2014-05-22 05:30,22,4.438,4.443,4.438,4.443,2
20141001|2014-05-22 06:00,22,4.434,4.434,4.432,4.432,6
20141001|2014-05-22 06:30,22,4.445,4.45,4.445,4.45,3
20141001|2014-05-22 07:00,22,4.451,4.452,4.444,4.444,16
20141001|2014-05-22 07:30,22,4.434,4.434,4.41,4.427,36
20141001|2014-05-22 08:00,22,4.419,4.428,4.415,4.422,80
20141001|2014-05-22 08:30,22,4.422,4.422,4.394,4.401,37
20141001|2014-05-22 09:00,22,4.399,4.46,4.399,4.46,85
20141001|2014-05-22 09:30,22,4.429,4.429,4.34,4.35,304
20141001|2014-05-22 10:00,22,4.345,4.351,4.34,4.349,111
20141001|2014-05-22 10:30,22,4.354,4.36,4.346,4.349,67
20141001|2014-05-22 11:00,22,4.352,4.352,4.336,4.345,29
20141001|2014-05-22 11:30,22,4.345,4.349,4.334,4.337,58
20141001|2014-05-22 12:00,22,4.335,4.335,4.316,4.324,183
20141001|2014-05-22 12:30,22,4.324,4.334,4.312,4.333,155
20141001|2014-05-22 13:00,22,4.327,4.333,4.315,4.319,496
20141001|2014-05-22 13:30,22,4.318,4.32,4.312,4.319,49
20141001|2014-05-22 14:00,22,4.323,4.332,4.323,4.33,25
20141001|2014-05-22 14:30,22,4.332,4.335,4.331,4.334,69
20141001|2014-05-22 15:00,22,4.334,4.334,4.334,4.334,6
20141001|2014-05-22 15:30,22,4.33,4.34,4.33,4.34,34
20141001|2014-05-22 16:00,22,4.339,4.339,4.339,4.339,1
20141001|2014-05-23 00:00,23,4.322,4.322,4.32,4.32,3
20141001|2014-05-23 01:00,23,4.33,4.33,4.327,4.33,4
20141001|2014-05-23 02:00,23,4.332,4.332,4.332,4.332,1
20141001|2014-05-23 06:30,23,4.338,4.338,4.328,4.328,41
20141001|2014-05-23 07:00,23,4.328,4.342,4.323,4.342,68
20141001|2014-05-23 07:30,23,4.343,4.358,4.335,4.356,318
20141001|2014-05-23 08:00,23,4.351,4.358,4.347,4.354,92
20141001|2014-05-23 08:30,23,4.347,4.347,4.333,4.346,68
20141001|2014-05-23 09:00,23,4.342,4.348,4.322,4.322,78
20141001|2014-05-23 09:30,23,4.334,4.351,4.334,4.349,41
20141001|2014-05-23 10:00,23,4.351,4.352,4.337,4.35,54
20141001|2014-05-23 10:30,23,4.343,4.351,4.343,4.35,15
20141001|2014-05-23 11:00,23,4.346,4.346,4.338,4.34,73
20141001|2014-05-23 11:30,23,4.337,4.344,4.336,4.344,33
20141001|2014-05-23 12:00,23,4.345,4.349,4.34,4.349,78
20141001|2014-05-23 12:30,23,4.352,4.354,4.35,4.351,28
20141001|2014-05-23 13:00,23,4.346,4.363,4.346,4.36,101
20141001|2014-05-23 13:30,23,4.358,4.364,4.358,4.363,27
20141001|2014-05-23 14:00,23,4.354,4.354,4.353,4.353,4
20141001|2014-05-23 14:30,23,4.358,4.359,4.358,4.359,10
20141001|2014-05-23 15:00,23,4.362,4.362,4.355,4.355,3
20141001|2014-05-23 15:30,23,4.363,4.363,4.358,4.358,6
20141001|2014-05-23 16:00,23,4.353,4.353,4.353,4.353,1
20141001|2014-05-25 17:00,27,4.352,4.352,4.351,4.351,2
20141001|2014-05-25 17:30,27,4.351,4.358,4.351,4.358,2
20141001|2014-05-25 18:00,27,4.35,4.35,4.35,4.35,6
20141001|2014-05-25 18:30,27,4.352,4.352,4.352,4.352,2
20141001|2014-05-26 00:30,27,4.355,4.355,4.353,4.353,5
20141001|2014-05-26 06:30,27,4.346,4.346,4.346,4.346,1
20141001|2014-05-26 08:00,27,4.356,4.356,4.354,4.354,8
20141001|2014-05-26 11:30,27,4.348,4.35,4.347,4.35,8
20141001|2014-05-26 17:00,27,4.361,4.361,4.361,4.361,1
20141001|2014-05-26 19:30,27,4.352,4.352,4.352,4.352,1
20141001|2014-05-27 01:30,27,4.347,4.347,4.347,4.347,2
20141001|2014-05-27 02:30,27,4.336,4.336,4.336,4.336,1
20141001|2014-05-27 03:00,27,4.338,4.338,4.337,4.337,2
20141001|2014-05-27 03:30,27,4.337,4.337,4.337,4.337,1
20141001|2014-05-27 05:30,27,4.343,4.343,4.343,4.343,1
20141001|2014-05-27 06:00,27,4.353,4.353,4.353,4.353,2
20141001|2014-05-27 06:30,27,4.357,4.357,4.352,4.352,9
20141001|2014-05-27 07:00,27,4.353,4.353,4.339,4.339,53
20141001|2014-05-27 07:30,27,4.335,4.336,4.329,4.329,47
20141001|2014-05-27 08:00,27,4.328,4.39,4.328,4.384,596
20141001|2014-05-27 08:30,27,4.386,4.415,4.386,4.407,319
20141001|2014-05-27 09:00,27,4.406,4.424,4.402,4.422,375
20141001|2014-05-27 09:30,27,4.422,4.43,4.419,4.422,216
20141001|2014-05-27 10:00,27,4.422,4.426,4.411,4.422,128
20141001|2014-05-27 10:30,27,4.422,4.437,4.42,4.431,191
20141001|2014-05-27 11:00,27,4.436,4.436,4.427,4.431,48
20141001|2014-05-27 11:30,27,4.427,4.437,4.422,4.43,339
20141001|2014-05-27 12:00,27,4.43,4.44,4.43,4.44,188
20141001|2014-05-27 12:30,27,4.441,4.443,4.435,4.437,80
20141001|2014-05-27 13:00,27,4.44,4.462,4.44,4.45,540
20141001|2014-05-27 13:30,27,4.45,4.45,4.437,4.437,112
20141001|2014-05-27 14:00,27,4.441,4.443,4.436,4.436,25
20141001|2014-05-27 14:30,27,4.438,4.438,4.436,4.437,90
20141001|2014-05-27 15:00,27,4.437,4.439,4.436,4.439,20
20141001|2014-05-27 15:30,27,4.441,4.442,4.439,4.439,10
20141001|2014-05-27 16:00,27,4.445,4.445,4.445,4.445,2
20141001|2014-05-27 20:30,28,4.443,4.443,4.443,4.443,2
20141001|2014-05-27 21:30,28,4.443,4.443,4.443,4.443,2
20141001|2014-05-27 23:30,28,4.451,4.451,4.451,4.451,1
20141001|2014-05-28 02:30,28,4.438,4.438,4.438,4.438,1
20141001|2014-05-28 03:00,28,4.438,4.438,4.438,4.438,1
20141001|2014-05-28 03:30,28,4.443,4.443,4.442,4.442,2
20141001|2014-05-28 04:30,28,4.469,4.469,4.467,4.467,5
20141001|2014-05-28 05:30,28,4.435,4.435,4.435,4.435,1
20141001|2014-05-28 06:00,28,4.432,4.432,4.432,4.432,2
20141001|2014-05-28 06:30,28,4.475,4.486,4.475,4.482,20
20141001|2014-05-28 07:00,28,4.485,4.485,4.481,4.485,54
20141001|2014-05-28 07:30,28,4.487,4.487,4.467,4.477,157
20141001|2014-05-28 08:00,28,4.475,4.48,4.465,4.473,269
20141001|2014-05-28 08:30,28,4.473,4.48,4.464,4.48,82
20141001|2014-05-28 09:00,28,4.479,4.5,4.47,4.499,218
20141001|2014-05-28 09:30,28,4.496,4.517,4.491,4.515,160
20141001|2014-05-28 10:00,28,4.516,4.528,4.508,4.525,140
20141001|2014-05-28 10:30,28,4.524,4.527,4.512,4.512,195
20141001|2014-05-28 11:00,28,4.511,4.521,4.511,4.517,117
20141001|2014-05-28 11:30,28,4.52,4.534,4.52,4.534,355
20141001|2014-05-28 12:00,28,4.534,4.544,4.525,4.531,146
20141001|2014-05-28 12:30,28,4.528,4.543,4.521,4.531,460
20141001|2014-05-28 13:00,28,4.545,4.555,4.527,4.545,616
20141001|2014-05-28 13:30,28,4.543,4.543,4.534,4.538,98
20141001|2014-05-28 14:00,28,4.538,4.549,4.538,4.548,105
20141001|2014-05-28 14:30,28,4.544,4.549,4.543,4.545,59
20141001|2014-05-28 15:00,28,4.545,4.546,4.538,4.54,47
20141001|2014-05-28 15:30,28,4.539,4.543,4.539,4.542,30
20141001|2014-05-28 16:00,28,4.541,4.542,4.541,4.542,3
20141001|2014-05-28 17:00,29,4.546,4.552,4.546,4.552,3
20141001|2014-05-28 17:30,29,4.556,4.556,4.549,4.552,7
20141001|2014-05-28 18:00,29,4.548,4.551,4.548,4.551,2
20141001|2014-05-28 18:30,29,4.554,4.556,4.553,4.556,3
20141001|2014-05-28 19:00,29,4.55,4.553,4.55,4.552,6
20141001|2014-05-28 19:30,29,4.552,4.553,4.549,4.552,11
20141001|2014-05-28 20:00,29,4.55,4.556,4.55,4.556,6
20141001|2014-05-28 20:30,29,4.555,4.557,4.555,4.556,13
20141001|2014-05-28 23:30,29,4.559,4.563,4.559,4.563,13
20141001|2014-05-29 01:00,29,4.554,4.557,4.554,4.557,2
20141001|2014-05-29 02:00,29,4.556,4.556,4.553,4.554,3
20141001|2014-05-29 03:30,29,4.554,4.554,4.551,4.551,11
20141001|2014-05-29 04:00,29,4.55,4.551,4.55,4.551,15
20141001|2014-05-29 05:00,29,4.55,4.551,4.547,4.547,22
20141001|2014-05-29 06:00,29,4.548,4.548,4.539,4.539,20
20141001|2014-05-29 06:30,29,4.544,4.546,4.54,4.546,20
20141001|2014-05-29 07:00,29,4.545,4.545,4.53,4.533,21
20141001|2014-05-29 07:30,29,4.542,4.559,4.54,4.547,66
20141001|2014-05-29 08:00,29,4.544,4.564,4.543,4.558,174
20141001|2014-05-29 08:30,29,4.559,4.563,4.546,4.551,258
20141001|2014-05-29 09:00,29,4.552,4.597,4.548,4.578,282
20141001|2014-05-29 09:30,29,4.547,4.547,4.467,4.525,396
20141001|2014-05-29 10:00,29,4.518,4.565,4.517,4.564,306
20141001|2014-05-29 10:30,29,4.565,4.579,4.539,4.545,334
20141001|2014-05-29 11:00,29,4.545,4.555,4.512,4.524,702
20141001|2014-05-29 11:30,29,4.517,4.545,4.509,4.542,266
20141001|2014-05-29 12:00,29,4.543,4.551,4.534,4.544,460
20141001|2014-05-29 12:30,29,4.533,4.533,4.52,4.52,109
20141001|2014-05-29 13:00,29,4.533,4.533,4.495,4.495,208
20141001|2014-05-29 13:30,29,4.498,4.514,4.497,4.509,258
20141001|2014-05-29 14:00,29,4.507,4.507,4.507,4.507,5
20141001|2014-05-29 14:30,29,4.514,4.514,4.512,4.514,14
20141001|2014-05-29 15:00,29,4.514,4.519,4.514,4.519,81
20141001|2014-05-29 15:30,29,4.52,4.524,4.52,4.524,5
20141001|2014-05-29 16:00,29,4.524,4.527,4.523,4.527,11
20141001|2014-05-29 17:30,30,4.524,4.526,4.522,4.526,4
20141001|2014-05-29 18:00,30,4.52,4.525,4.52,4.525,6
20141001|2014-05-29 18:30,30,4.52,4.52,4.514,4.52,15
20141001|2014-05-29 19:00,30,4.519,4.521,4.514,4.521,15
20141001|2014-05-29 19:30,30,4.523,4.523,4.518,4.519,16
20141001|2014-05-29 20:00,30,4.519,4.52,4.511,4.513,14
20141001|2014-05-29 22:30,30,4.505,4.505,4.505,4.505,1
20141001|2014-05-29 23:00,30,4.519,4.521,4.517,4.518,11
20141001|2014-05-29 23:30,30,4.518,4.518,4.504,4.505,3
20141001|2014-05-30 01:00,30,4.508,4.508,4.508,4.508,1
20141001|2014-05-30 02:00,30,4.513,4.527,4.513,4.524,4
20141001|2014-05-30 02:30,30,4.525,4.525,4.525,4.525,1
20141001|2014-05-30 03:30,30,4.511,4.513,4.51,4.51,5
20141001|2014-05-30 04:00,30,4.509,4.514,4.508,4.511,11
20141001|2014-05-30 04:30,30,4.513,4.513,4.512,4.512,3
20141001|2014-05-30 05:00,30,4.517,4.517,4.517,4.517,1
20141001|2014-05-30 05:30,30,4.507,4.507,4.505,4.505,16
20141001|2014-05-30 06:00,30,4.511,4.511,4.499,4.5,4
20141001|2014-05-30 06:30,30,4.504,4.504,4.487,4.487,35
20141001|2014-05-30 07:00,30,4.491,4.498,4.48,4.498,42
20141001|2014-05-30 07:30,30,4.489,4.497,4.462,4.478,64
20141001|2014-05-30 08:00,30,4.48,4.483,4.45,4.45,322
20141001|2014-05-30 08:30,30,4.451,4.467,4.431,4.44,274
20141001|2014-05-30 09:00,30,4.437,4.479,4.437,4.465,78
20141001|2014-05-30 09:30,30,4.465,4.472,4.456,4.46,79
20141001|2014-05-30 10:00,30,4.456,4.47,4.456,4.465,142
20141001|2014-05-30 10:30,30,4.473,4.48,4.467,4.477,217
20141001|2014-05-30 11:00,30,4.475,4.525,4.472,4.523,362
20141001|2014-05-30 11:30,30,4.525,4.525,4.497,4.497,149
20141001|2014-05-30 12:00,30,4.497,4.504,4.492,4.503,55
20141001|2014-05-30 12:30,30,4.509,4.51,4.5,4.51,95
20141001|2014-05-30 13:00,30,4.508,4.508,4.483,4.488,194
20141001|2014-05-30 13:30,30,4.488,4.492,4.486,4.489,39
20141001|2014-05-30 14:00,30,4.488,4.492,4.488,4.492,19
20141001|2014-05-30 14:30,30,4.492,4.5,4.492,4.499,33
20141001|2014-05-30 15:00,30,4.497,4.497,4.494,4.496,75
20141001|2014-05-30 16:00,30,4.498,4.499,4.495,4.495,22
20141001|2014-06-01 17:00,2,4.495,4.495,4.495,4.495,2
20141001|2014-06-01 18:30,2,4.508,4.508,4.508,4.508,1
20141001|2014-06-01 19:00,2,4.511,4.514,4.511,4.514,3
20141001|2014-06-01 20:30,2,4.518,4.518,4.518,4.518,1
20141001|2014-06-01 21:00,2,4.514,4.514,4.514,4.514,1
20141001|2014-06-01 22:30,2,4.522,4.523,4.522,4.522,3
20141001|2014-06-01 23:30,2,4.512,4.514,4.512,4.514,2
20141001|2014-06-02 00:00,2,4.517,4.518,4.517,4.518,2
20141001|2014-06-02 01:00,2,4.512,4.512,4.512,4.512,2
20141001|2014-06-02 01:30,2,4.512,4.513,4.512,4.513,9
20141001|2014-06-02 02:30,2,4.511,4.511,4.511,4.511,11
20141001|2014-06-02 03:30,2,4.513,4.513,4.513,4.513,4
20141001|2014-06-02 05:00,2,4.531,4.531,4.531,4.531,2
20141001|2014-06-02 05:30,2,4.533,4.546,4.533,4.533,14
20141001|2014-06-02 06:00,2,4.53,4.537,4.53,4.537,4
20141001|2014-06-02 06:30,2,4.543,4.546,4.51,4.516,22
20141001|2014-06-02 07:00,2,4.521,4.53,4.521,4.525,13
20141001|2014-06-02 07:30,2,4.52,4.543,4.513,4.521,132
20141001|2014-06-02 08:00,2,4.519,4.527,4.482,4.487,340
20141001|2014-06-02 08:30,2,4.488,4.525,4.485,4.524,143
20141001|2014-06-02 09:00,2,4.531,4.535,4.522,4.535,54
20141001|2014-06-02 09:30,2,4.535,4.535,4.522,4.528,109
20141001|2014-06-02 10:00,2,4.523,4.534,4.523,4.534,188
20141001|2014-06-02 10:30,2,4.523,4.529,4.509,4.512,65
20141001|2014-06-02 11:00,2,4.516,4.527,4.516,4.524,50
20141001|2014-06-02 11:30,2,4.525,4.533,4.523,4.53,202
20141001|2014-06-02 12:00,2,4.531,4.55,4.528,4.542,104
20141001|2014-06-02 12:30,2,4.55,4.561,4.537,4.561,98
20141001|2014-06-02 13:00,2,4.552,4.57,4.552,4.56,977
20141001|2014-06-02 13:30,2,4.56,4.56,4.551,4.551,149
20141001|2014-06-02 14:00,2,4.551,4.556,4.55,4.556,18
20141001|2014-06-02 14:30,2,4.561,4.567,4.561,4.567,5
20141001|2014-06-02 15:00,2,4.564,4.565,4.562,4.564,37
20141001|2014-06-02 15:30,2,4.563,4.569,4.563,4.569,5
20141001|2014-06-02 17:00,3,4.564,4.565,4.564,4.565,3
20141001|2014-06-02 19:30,3,4.557,4.557,4.552,4.552,2
20141001|2014-06-02 22:30,3,4.559,4.56,4.557,4.557,23
20141001|2014-06-02 23:00,3,4.557,4.557,4.556,4.556,19
20141001|2014-06-02 23:30,3,4.555,4.555,4.553,4.553,31
20141001|2014-06-03 00:00,3,4.557,4.558,4.557,4.558,10
20141001|2014-06-03 00:30,3,4.557,4.557,4.553,4.553,26
20141001|2014-06-03 01:00,3,4.554,4.554,4.554,4.554,1
20141001|2014-06-03 01:30,3,4.556,4.556,4.553,4.553,5
20141001|2014-06-03 02:00,3,4.554,4.554,4.551,4.551,12
20141001|2014-06-03 02:30,3,4.553,4.553,4.551,4.552,5
20141001|2014-06-03 03:00,3,4.55,4.558,4.55,4.558,9
20141001|2014-06-03 03:30,3,4.549,4.553,4.549,4.549,7
20141001|2014-06-03 04:00,3,4.548,4.552,4.546,4.552,16
20141001|2014-06-03 05:00,3,4.547,4.565,4.547,4.565,2
20141001|2014-06-03 06:00,3,4.552,4.571,4.552,4.571,31
20141001|2014-06-03 06:30,3,4.572,4.585,4.572,4.583,9
20141001|2014-06-03 07:00,3,4.578,4.581,4.577,4.578,16
20141001|2014-06-03 07:30,3,4.582,4.6,4.582,4.592,111
20141001|2014-06-03 08:00,3,4.592,4.61,4.585,4.594,336
20141001|2014-06-03 08:30,3,4.594,4.6,4.584,4.592,182
20141001|2014-06-03 09:00,3,4.592,4.605,4.592,4.593,89
20141001|2014-06-03 09:30,3,4.596,4.608,4.594,4.608,173
20141001|2014-06-03 10:00,3,4.609,4.613,4.6,4.607,240
20141001|2014-06-03 10:30,3,4.605,4.605,4.598,4.6,317
20141001|2014-06-03 11:00,3,4.601,4.603,4.588,4.59,610
20141001|2014-06-03 11:30,3,4.589,4.589,4.566,4.583,412
20141001|2014-06-03 12:00,3,4.581,4.593,4.581,4.587,21
20141001|2014-06-03 12:30,3,4.59,4.592,4.587,4.591,77
20141001|2014-06-03 13:00,3,4.593,4.6,4.569,4.569,177
20141001|2014-06-03 13:30,3,4.576,4.587,4.575,4.58,131
20141001|2014-06-03 14:00,3,4.576,4.576,4.569,4.572,18
20141001|2014-06-03 14:30,3,4.57,4.57,4.56,4.56,16
20141001|2014-06-03 15:00,3,4.561,4.567,4.561,4.567,8
20141001|2014-06-03 19:30,4,4.579,4.579,4.579,4.579,2
20141001|2014-06-03 20:00,4,4.577,4.577,4.577,4.577,3
20141001|2014-06-03 23:00,4,4.579,4.581,4.579,4.581,16
20141001|2014-06-03 23:30,4,4.582,4.583,4.581,4.583,19
20141001|2014-06-04 00:00,4,4.584,4.584,4.584,4.584,1
20141001|2014-06-04 00:30,4,4.59,4.59,4.588,4.588,45
20141001|2014-06-04 01:00,4,4.589,4.59,4.589,4.59,15
20141001|2014-06-04 01:30,4,4.589,4.589,4.589,4.589,2
20141001|2014-06-04 02:00,4,4.589,4.589,4.589,4.589,1
20141001|2014-06-04 02:30,4,4.59,4.591,4.588,4.591,16
20141001|2014-06-04 03:00,4,4.588,4.588,4.588,4.588,13
20141001|2014-06-04 03:30,4,4.587,4.587,4.586,4.586,30
20141001|2014-06-04 04:00,4,4.585,4.585,4.585,4.585,1
20141001|2014-06-04 04:30,4,4.593,4.594,4.593,4.594,2
20141001|2014-06-04 05:00,4,4.593,4.595,4.589,4.589,3
20141001|2014-06-04 05:30,4,4.588,4.588,4.583,4.586,51
20141001|2014-06-04 06:00,4,4.583,4.596,4.582,4.596,12
20141001|2014-06-04 06:30,4,4.599,4.599,4.599,4.599,2
20141001|2014-06-04 07:00,4,4.592,4.592,4.563,4.563,348
20141001|2014-06-04 07:30,4,4.575,4.575,4.553,4.56,192
20141001|2014-06-04 08:00,4,4.555,4.565,4.539,4.554,514
20141001|2014-06-04 08:30,4,4.556,4.591,4.555,4.565,201
20141001|2014-06-04 09:00,4,4.565,4.579,4.564,4.577,89
20141001|2014-06-04 09:30,4,4.575,4.585,4.57,4.575,52
20141001|2014-06-04 10:00,4,4.57,4.575,4.562,4.574,185
20141001|2014-06-04 10:30,4,4.565,4.573,4.558,4.573,82
20141001|2014-06-04 11:00,4,4.568,4.58,4.568,4.58,36
20141001|2014-06-04 11:30,4,4.589,4.604,4.589,4.593,402
20141001|2014-06-04 12:00,4,4.595,4.6,4.587,4.588,43
20141001|2014-06-04 12:30,4,4.597,4.603,4.595,4.6,45
20141001|2014-06-04 13:00,4,4.602,4.602,4.586,4.594,270
20141001|2014-06-04 13:30,4,4.597,4.597,4.594,4.596,15
20141001|2014-06-04 14:00,4,4.597,4.597,4.597,4.597,1
20141001|2014-06-04 14:30,4,4.599,4.607,4.599,4.606,11
20141001|2014-06-04 15:00,4,4.603,4.603,4.597,4.597,25
20141001|2014-06-04 15:30,4,4.599,4.604,4.599,4.604,38
20141001|2014-06-04 16:00,4,4.593,4.593,4.593,4.593,3
20141001|2014-06-04 17:30,5,4.591,4.591,4.591,4.591,1
20141001|2014-06-04 18:30,5,4.591,4.591,4.591,4.591,2
20141001|2014-06-04 21:00,5,4.607,4.617,4.607,4.617,4
20141001|2014-06-04 21:30,5,4.608,4.608,4.608,4.608,3
20141001|2014-06-04 22:30,5,4.615,4.615,4.615,4.615,2
20141001|2014-06-04 23:00,5,4.616,4.618,4.616,4.618,7
20141001|2014-06-04 23:30,5,4.613,4.619,4.611,4.619,15
20141001|2014-06-05 00:00,5,4.619,4.632,4.619,4.632,17
20141001|2014-06-05 01:00,5,4.627,4.63,4.627,4.628,16
20141001|2014-06-05 02:00,5,4.627,4.627,4.627,4.627,1
20141001|2014-06-05 02:30,5,4.625,4.627,4.625,4.627,3
20141001|2014-06-05 03:00,5,4.632,4.635,4.632,4.635,2
20141001|2014-06-05 04:30,5,4.629,4.629,4.624,4.624,6
20141001|2014-06-05 05:30,5,4.617,4.618,4.613,4.613,6
20141001|2014-06-05 06:00,5,4.617,4.626,4.617,4.622,20
20141001|2014-06-05 06:30,5,4.622,4.628,4.621,4.628,24
20141001|2014-06-05 07:00,5,4.622,4.625,4.622,4.623,21
20141001|2014-06-05 07:30,5,4.621,4.622,4.616,4.621,26
20141001|2014-06-05 08:00,5,4.622,4.633,4.621,4.626,185
20141001|2014-06-05 08:30,5,4.625,4.626,4.602,4.614,289
20141001|2014-06-05 09:00,5,4.613,4.618,4.604,4.611,176
20141001|2014-06-05 09:30,5,4.579,4.579,4.544,4.562,289
20141001|2014-06-05 10:00,5,4.562,4.608,4.561,4.604,148
20141001|2014-06-05 10:30,5,4.604,4.604,4.585,4.59,51
20141001|2014-06-05 11:00,5,4.59,4.641,4.59,4.64,137
20141001|2014-06-05 11:30,5,4.641,4.642,4.622,4.642,353
20141001|2014-06-05 12:00,5,4.642,4.642,4.624,4.632,312
20141001|2014-06-05 12:30,5,4.634,4.66,4.633,4.66,408
20141001|2014-06-05 13:00,5,4.66,4.663,4.636,4.639,319
20141001|2014-06-05 13:30,5,4.636,4.646,4.634,4.644,143
20141001|2014-06-05 14:00,5,4.645,4.647,4.644,4.647,51
20141001|2014-06-05 14:30,5,4.642,4.642,4.631,4.631,9
20141001|2014-06-05 15:00,5,4.631,4.646,4.63,4.646,26
20141001|2014-06-05 15:30,5,4.645,4.653,4.641,4.653,104
20141001|2014-06-05 17:00,6,4.657,4.662,4.656,4.662,23
20141001|2014-06-05 17:30,6,4.662,4.662,4.662,4.662,5
20141001|2014-06-05 18:30,6,4.664,4.665,4.664,4.665,5
20141001|2014-06-05 19:00,6,4.669,4.669,4.665,4.665,42
20141001|2014-06-05 19:30,6,4.668,4.668,4.668,4.668,3
20141001|2014-06-05 20:00,6,4.668,4.669,4.668,4.669,5
20141001|2014-06-05 20:30,6,4.667,4.667,4.661,4.664,29
20141001|2014-06-05 21:00,6,4.667,4.667,4.667,4.667,5
20141001|2014-06-05 21:30,6,4.667,4.669,4.666,4.669,6
20141001|2014-06-05 22:00,6,4.668,4.669,4.668,4.669,10
20141001|2014-06-05 22:30,6,4.67,4.67,4.668,4.668,2
20141001|2014-06-05 23:00,6,4.67,4.67,4.669,4.669,4
20141001|2014-06-05 23:30,6,4.668,4.669,4.666,4.668,36
20141001|2014-06-06 00:00,6,4.667,4.669,4.667,4.668,6
20141001|2014-06-06 00:30,6,4.669,4.671,4.668,4.668,47
20141001|2014-06-06 01:00,6,4.668,4.668,4.668,4.668,5
20141001|2014-06-06 01:30,6,4.664,4.668,4.664,4.668,17
20141001|2014-06-06 02:00,6,4.666,4.67,4.665,4.665,27
20141001|2014-06-06 02:30,6,4.667,4.67,4.667,4.669,4
20141001|2014-06-06 03:00,6,4.67,4.671,4.669,4.67,13
20141001|2014-06-06 03:30,6,4.665,4.665,4.665,4.665,1
20141001|2014-06-06 04:00,6,4.664,4.664,4.664,4.664,2
20141001|2014-06-06 04:30,6,4.66,4.66,4.66,4.66,1
20141001|2014-06-06 05:00,6,4.665,4.665,4.665,4.665,1
20141001|2014-06-06 05:30,6,4.66,4.664,4.66,4.664,5
20141001|2014-06-06 06:00,6,4.663,4.667,4.663,4.667,2
20141001|2014-06-06 07:00,6,4.663,4.663,4.643,4.643,149
20141001|2014-06-06 07:30,6,4.65,4.673,4.65,4.662,109
20141001|2014-06-06 08:00,6,4.661,4.662,4.635,4.646,218
20141001|2014-06-06 08:30,6,4.638,4.662,4.633,4.653,367
20141001|2014-06-06 09:00,6,4.655,4.661,4.647,4.651,129
20141001|2014-06-06 09:30,6,4.651,4.663,4.651,4.663,71
20141001|2014-06-06 10:00,6,4.666,4.675,4.666,4.674,108
20141001|2014-06-06 10:30,6,4.673,4.675,4.662,4.669,108
20141001|2014-06-06 11:00,6,4.675,4.69,4.675,4.685,106
20141001|2014-06-06 11:30,6,4.688,4.69,4.684,4.687,30
20141001|2014-06-06 12:00,6,4.681,4.685,4.676,4.684,93
20141001|2014-06-06 12:30,6,4.685,4.685,4.673,4.675,139
20141001|2014-06-06 13:00,6,4.674,4.674,4.654,4.667,351
20141001|2014-06-06 13:30,6,4.665,4.67,4.665,4.67,25
20141001|2014-06-06 14:00,6,4.67,4.674,4.67,4.674,6
20141001|2014-06-06 14:30,6,4.671,4.679,4.671,4.679,53
20141001|2014-06-06 15:00,6,4.677,4.677,4.67,4.67,14
20141001|2014-06-06 15:30,6,4.671,4.671,4.665,4.67,71
20141001|2014-06-06 16:00,6,4.669,4.67,4.667,4.67,64
20141001|2014-06-08 17:00,9,4.668,4.68,4.668,4.676,115
20141001|2014-06-08 17:30,9,4.677,4.678,4.676,4.677,98
20141001|2014-06-08 18:00,9,4.677,4.681,4.677,4.681,15
20141001|2014-06-08 18:30,9,4.678,4.68,4.677,4.68,50
20141001|2014-06-08 19:00,9,4.678,4.68,4.675,4.678,60
20141001|2014-06-08 19:30,9,4.678,4.679,4.676,4.678,37
20141001|2014-06-08 20:00,9,4.679,4.681,4.679,4.681,5
20141001|2014-06-08 20:30,9,4.681,4.685,4.68,4.685,18
20141001|2014-06-08 21:00,9,4.685,4.687,4.68,4.687,45
20141001|2014-06-08 21:30,9,4.685,4.69,4.684,4.69,21
20141001|2014-06-08 22:00,9,4.69,4.691,4.69,4.69,6
20141001|2014-06-08 22:30,9,4.691,4.691,4.691,4.691,46
20141001|2014-06-08 23:00,9,4.69,4.691,4.689,4.69,10
20141001|2014-06-08 23:30,9,4.689,4.691,4.685,4.686,22
20141001|2014-06-09 00:00,9,4.689,4.689,4.689,4.689,1
20141001|2014-06-09 00:30,9,4.686,4.686,4.686,4.686,1
20141001|2014-06-09 02:00,9,4.691,4.691,4.691,4.691,1
20141001|2014-06-09 02:30,9,4.69,4.692,4.69,4.692,2
20141001|2014-06-09 03:00,9,4.694,4.697,4.694,4.696,5
20141001|2014-06-09 03:30,9,4.695,4.698,4.695,4.698,6
20141001|2014-06-09 04:30,9,4.7,4.7,4.699,4.699,3
20141001|2014-06-09 05:00,9,4.692,4.692,4.692,4.692,2
20141001|2014-06-09 05:30,9,4.696,4.698,4.684,4.684,20
20141001|2014-06-09 06:00,9,4.679,4.683,4.679,4.683,6
20141001|2014-06-09 06:30,9,4.697,4.697,4.697,4.697,1
20141001|2014-06-09 07:00,9,4.697,4.697,4.646,4.65,53
20141001|2014-06-09 07:30,9,4.654,4.665,4.651,4.665,54
20141001|2014-06-09 08:00,9,4.655,4.663,4.638,4.644,293
20141001|2014-06-09 08:30,9,4.645,4.659,4.645,4.659,105
20141001|2014-06-09 09:00,9,4.661,4.661,4.627,4.627,307
20141001|2014-06-09 09:30,9,4.626,4.627,4.61,4.617,278
20141001|2014-06-09 10:00,9,4.62,4.625,4.613,4.615,29
20141001|2014-06-09 10:30,9,4.622,4.63,4.622,4.624,26
20141001|2014-06-09 11:00,9,4.636,4.67,4.636,4.67,289
20141001|2014-06-09 11:30,9,4.67,4.677,4.646,4.656,244
20141001|2014-06-09 12:00,9,4.664,4.664,4.628,4.628,276
20141001|2014-06-09 12:30,9,4.627,4.638,4.617,4.624,212
20141001|2014-06-09 13:00,9,4.624,4.637,4.605,4.611,409
20141001|2014-06-09 13:30,9,4.609,4.614,4.604,4.613,103
20141001|2014-06-09 14:00,9,4.61,4.613,4.61,4.613,5
20141001|2014-06-09 14:30,9,4.62,4.62,4.618,4.618,6
20141001|2014-06-09 15:00,9,4.621,4.63,4.621,4.628,87
20141001|2014-06-09 15:30,9,4.628,4.628,4.6,4.601,192
20141001|2014-06-09 16:00,9,4.598,4.598,4.598,4.598,1
20141001|2014-06-09 17:00,10,4.592,4.592,4.585,4.585,6
20141001|2014-06-09 17:30,10,4.59,4.59,4.59,4.59,3
20141001|2014-06-09 19:00,10,4.594,4.594,4.59,4.59,2
20141001|2014-06-09 20:00,10,4.587,4.587,4.587,4.587,1
20141001|2014-06-09 21:00,10,4.586,4.586,4.585,4.586,4
20141001|2014-06-09 21:30,10,4.584,4.588,4.584,4.588,2
20141001|2014-06-09 22:30,10,4.588,4.59,4.588,4.59,3
20141001|2014-06-09 23:30,10,4.59,4.59,4.588,4.588,7
20141001|2014-06-10 00:00,10,4.591,4.592,4.591,4.592,2
20141001|2014-06-10 00:30,10,4.588,4.588,4.588,4.588,1
20141001|2014-06-10 01:00,10,4.586,4.589,4.586,4.589,2
20141001|2014-06-10 02:00,10,4.592,4.592,4.592,4.592,2
20141001|2014-06-10 02:30,10,4.589,4.589,4.588,4.588,2
20141001|2014-06-10 03:30,10,4.588,4.588,4.588,4.588,1
20141001|2014-06-10 04:30,10,4.598,4.598,4.598,4.598,1
20141001|2014-06-10 05:00,10,4.6,4.603,4.6,4.603,70
20141001|2014-06-10 05:30,10,4.584,4.584,4.583,4.583,2
20141001|2014-06-10 06:00,10,4.582,4.583,4.575,4.579,25
20141001|2014-06-10 06:30,10,4.584,4.584,4.584,4.584,2
20141001|2014-06-10 07:00,10,4.589,4.593,4.58,4.58,8
20141001|2014-06-10 07:30,10,4.582,4.589,4.58,4.586,61
20141001|2014-06-10 08:00,10,4.584,4.59,4.552,4.554,291
20141001|2014-06-10 08:30,10,4.559,4.575,4.555,4.568,292
20141001|2014-06-10 09:00,10,4.566,4.566,4.534,4.539,345
20141001|2014-06-10 09:30,10,4.539,4.554,4.539,4.545,175
20141001|2014-06-10 10:00,10,4.547,4.554,4.542,4.55,49
20141001|2014-06-10 10:30,10,4.551,4.564,4.551,4.552,49
20141001|2014-06-10 11:00,10,4.555,4.555,4.54,4.541,47
20141001|2014-06-10 11:30,10,4.548,4.549,4.538,4.543,61
20141001|2014-06-10 12:00,10,4.539,4.539,4.517,4.518,353
20141001|2014-06-10 12:30,10,4.519,4.52,4.501,4.512,77
20141001|2014-06-10 13:00,10,4.512,4.517,4.505,4.509,406
20141001|2014-06-10 13:30,10,4.509,4.514,4.504,4.51,92
20141001|2014-06-10 14:00,10,4.513,4.515,4.513,4.514,122
20141001|2014-06-10 14:30,10,4.516,4.517,4.515,4.517,26
20141001|2014-06-10 15:00,10,4.514,4.519,4.514,4.517,78
20141001|2014-06-10 15:30,10,4.515,4.517,4.499,4.499,61
20141001|2014-06-10 16:00,10,4.504,4.509,4.504,4.509,3
20141001|2014-06-10 17:00,11,4.516,4.517,4.516,4.516,9
20141001|2014-06-10 18:00,11,4.516,4.516,4.516,4.516,1
20141001|2014-06-10 20:30,11,4.518,4.518,4.517,4.517,2
20141001|2014-06-10 21:00,11,4.512,4.512,4.512,4.512,1
20141001|2014-06-10 21:30,11,4.514,4.514,4.514,4.514,1
20141001|2014-06-10 23:30,11,4.52,4.52,4.52,4.52,1
20141001|2014-06-11 00:00,11,4.513,4.516,4.513,4.516,2
20141001|2014-06-11 00:30,11,4.517,4.517,4.517,4.517,2
20141001|2014-06-11 03:00,11,4.52,4.52,4.512,4.512,5
20141001|2014-06-11 04:30,11,4.508,4.508,4.508,4.508,1
20141001|2014-06-11 06:00,11,4.502,4.502,4.5,4.501,18
20141001|2014-06-11 06:30,11,4.502,4.506,4.502,4.506,24
20141001|2014-06-11 07:00,11,4.509,4.509,4.498,4.506,43
20141001|2014-06-11 07:30,11,4.508,4.533,4.508,4.527,37
20141001|2014-06-11 08:00,11,4.528,4.545,4.52,4.539,157
20141001|2014-06-11 08:30,11,4.542,4.549,4.518,4.53,141
20141001|2014-06-11 09:00,11,4.531,4.54,4.522,4.522,155
20141001|2014-06-11 09:30,11,4.526,4.533,4.522,4.523,57
20141001|2014-06-11 10:00,11,4.523,4.527,4.513,4.515,261
20141001|2014-06-11 10:30,11,4.516,4.524,4.512,4.522,58
20141001|2014-06-11 11:00,11,4.522,4.532,4.522,4.523,60
20141001|2014-06-11 11:30,11,4.522,4.522,4.513,4.519,173
20141001|2014-06-11 12:00,11,4.517,4.523,4.514,4.521,180
20141001|2014-06-11 12:30,11,4.519,4.52,4.507,4.509,213
20141001|2014-06-11 13:00,11,4.508,4.508,4.493,4.498,638
20141001|2014-06-11 13:30,11,4.509,4.509,4.504,4.507,15
20141001|2014-06-11 14:00,11,4.506,4.507,4.502,4.505,26
20141001|2014-06-11 14:30,11,4.509,4.513,4.509,4.511,18
20141001|2014-06-11 15:00,11,4.518,4.518,4.517,4.517,2
20141001|2014-06-11 15:30,11,4.517,4.518,4.51,4.514,36
20141001|2014-06-11 16:00,11,4.517,4.518,4.517,4.518,6
20141001|2014-06-11 17:00,12,4.522,4.523,4.522,4.523,3
20141001|2014-06-11 18:00,12,4.525,4.527,4.525,4.527,10
20141001|2014-06-11 18:30,12,4.525,4.526,4.523,4.526,7
20141001|2014-06-11 19:00,12,4.525,4.526,4.518,4.518,6
20141001|2014-06-11 21:30,12,4.519,4.519,4.519,4.519,2
20141001|2014-06-11 23:30,12,4.515,4.517,4.515,4.516,3
20141001|2014-06-12 00:30,12,4.516,4.516,4.516,4.516,1
20141001|2014-06-12 02:00,12,4.512,4.512,4.512,4.512,1
20141001|2014-06-12 02:30,12,4.514,4.514,4.514,4.514,1
20141001|2014-06-12 03:00,12,4.517,4.517,4.516,4.516,2
20141001|2014-06-12 03:30,12,4.519,4.519,4.519,4.519,1
20141001|2014-06-12 04:00,12,4.529,4.529,4.529,4.529,1
20141001|2014-06-12 05:00,12,4.542,4.542,4.538,4.538,2
20141001|2014-06-12 06:00,12,4.533,4.533,4.533,4.533,3
20141001|2014-06-12 06:30,12,4.543,4.545,4.54,4.54,64
20141001|2014-06-12 07:00,12,4.545,4.545,4.54,4.545,27
20141001|2014-06-12 07:30,12,4.535,4.539,4.527,4.532,17
20141001|2014-06-12 08:00,12,4.534,4.542,4.532,4.537,108
20141001|2014-06-12 08:30,12,4.538,4.544,4.535,4.536,103
20141001|2014-06-12 09:00,12,4.538,4.538,4.527,4.535,104
20141001|2014-06-12 09:30,12,4.539,4.68,4.539,4.655,1454
20141001|2014-06-12 10:00,12,4.663,4.676,4.66,4.668,68
20141001|2014-06-12 10:30,12,4.676,4.696,4.673,4.691,118
20141001|2014-06-12 11:00,12,4.694,4.714,4.694,4.709,234
20141001|2014-06-12 11:30,12,4.71,4.71,4.696,4.709,131
20141001|2014-06-12 12:00,12,4.709,4.721,4.701,4.721,185
20141001|2014-06-12 12:30,12,4.721,4.723,4.713,4.723,405
20141001|2014-06-12 13:00,12,4.721,4.744,4.721,4.731,755
20141001|2014-06-12 13:30,12,4.732,4.732,4.713,4.715,81
20141001|2014-06-12 14:30,12,4.729,4.729,4.726,4.726,10
20141001|2014-06-12 15:00,12,4.721,4.728,4.717,4.728,105
20141001|2014-06-12 15:30,12,4.734,4.735,4.734,4.735,2
20141001|2014-06-12 16:00,12,4.731,4.731,4.728,4.728,3
20141001|2014-06-12 17:00,13,4.728,4.736,4.728,4.732,7
20141001|2014-06-12 17:30,13,4.74,4.767,4.74,4.756,22
20141001|2014-06-12 18:00,13,4.755,4.755,4.755,4.755,1
20141001|2014-06-12 18:30,13,4.755,4.755,4.746,4.746,38
20141001|2014-06-12 19:00,13,4.739,4.748,4.739,4.748,4
20141001|2014-06-12 19:30,13,4.749,4.749,4.74,4.74,7
20141001|2014-06-12 20:30,13,4.736,4.736,4.736,4.736,1
20141001|2014-06-12 21:30,13,4.73,4.735,4.73,4.735,3
20141001|2014-06-12 23:00,13,4.729,4.731,4.729,4.731,5
20141001|2014-06-12 23:30,13,4.728,4.728,4.728,4.728,1
20141001|2014-06-13 00:00,13,4.72,4.723,4.72,4.723,4
20141001|2014-06-13 01:00,13,4.726,4.729,4.726,4.729,15
20141001|2014-06-13 01:30,13,4.73,4.736,4.73,4.736,69
20141001|2014-06-13 02:00,13,4.736,4.736,4.731,4.731,25
20141001|2014-06-13 02:30,13,4.733,4.733,4.733,4.733,3
20141001|2014-06-13 03:00,13,4.732,4.732,4.725,4.725,4
20141001|2014-06-13 03:30,13,4.725,4.725,4.719,4.719,11
20141001|2014-06-13 04:00,13,4.72,4.72,4.719,4.719,3
20141001|2014-06-13 05:00,13,4.738,4.738,4.738,4.738,1
20141001|2014-06-13 05:30,13,4.737,4.748,4.737,4.748,29
20141001|2014-06-13 06:00,13,4.748,4.748,4.746,4.746,12
20141001|2014-06-13 06:30,13,4.754,4.754,4.744,4.751,39
20141001|2014-06-13 07:00,13,4.762,4.762,4.74,4.744,17
20141001|2014-06-13 07:30,13,4.738,4.738,4.723,4.736,57
20141001|2014-06-13 08:00,13,4.736,4.748,4.72,4.722,863
20141001|2014-06-13 08:30,13,4.723,4.728,4.71,4.716,89
20141001|2014-06-13 09:00,13,4.724,4.742,4.72,4.738,46
20141001|2014-06-13 09:30,13,4.735,4.752,4.729,4.752,40
20141001|2014-06-13 10:00,13,4.752,4.755,4.723,4.728,40
20141001|2014-06-13 10:30,13,4.717,4.728,4.715,4.727,27
20141001|2014-06-13 11:00,13,4.74,4.74,4.733,4.736,11
20141001|2014-06-13 11:30,13,4.73,4.734,4.725,4.734,50
20141001|2014-06-13 12:00,13,4.728,4.749,4.728,4.749,32
20141001|2014-06-13 12:30,13,4.743,4.749,4.741,4.741,27
20141001|2014-06-13 13:00,13,4.741,4.743,4.715,4.733,179
20141001|2014-06-13 13:30,13,4.733,4.735,4.731,4.732,20
20141001|2014-06-13 14:00,13,4.732,4.735,4.731,4.735,8
20141001|2014-06-13 14:30,13,4.74,4.74,4.74,4.74,2
20141001|2014-06-13 15:00,13,4.735,4.742,4.735,4.742,2
20141001|2014-06-13 15:30,13,4.742,4.742,4.737,4.741,10
20141001|2014-06-15 17:00,16,4.769,4.879,4.769,4.787,109
20141001|2014-06-15 17:30,16,4.791,4.791,4.791,4.791,1
20141001|2014-06-15 18:30,16,4.786,4.786,4.786,4.786,1
20141001|2014-06-15 19:00,16,4.784,4.784,4.766,4.766,5
20141001|2014-06-15 19:30,16,4.762,4.762,4.762,4.762,1
20141001|2014-06-15 22:00,16,4.783,4.783,4.783,4.783,1
20141001|2014-06-16 01:30,16,4.77,4.77,4.77,4.77,1
20141001|2014-06-16 03:00,16,4.767,4.767,4.767,4.767,1
20141001|2014-06-16 03:30,16,4.767,4.771,4.767,4.771,2
20141001|2014-06-16 04:00,16,4.773,4.773,4.773,4.773,1
20141001|2014-06-16 04:30,16,4.769,4.769,4.769,4.769,1
20141001|2014-06-16 05:00,16,4.767,4.784,4.766,4.784,9
20141001|2014-06-16 05:30,16,4.762,4.764,4.76,4.76,4
20141001|2014-06-16 06:00,16,4.771,4.771,4.76,4.76,3
20141001|2014-06-16 06:30,16,4.755,4.755,4.753,4.754,10
20141001|2014-06-16 07:00,16,4.765,4.774,4.765,4.766,12
20141001|2014-06-16 07:30,16,4.745,4.757,4.72,4.73,53
20141001|2014-06-16 08:00,16,4.741,4.756,4.716,4.717,172
20141001|2014-06-16 08:30,16,4.721,4.721,4.703,4.708,175
20141001|2014-06-16 09:00,16,4.704,4.704,4.666,4.671,301
20141001|2014-06-16 09:30,16,4.671,4.687,4.669,4.677,216
20141001|2014-06-16 10:00,16,4.673,4.71,4.673,4.702,189
20141001|2014-06-16 10:30,16,4.715,4.755,4.714,4.747,216
20141001|2014-06-16 11:00,16,4.742,4.753,4.717,4.744,126
20141001|2014-06-16 11:30,16,4.75,4.765,4.745,4.763,102
20141001|2014-06-16 12:00,16,4.76,4.76,4.703,4.712,167
20141001|2014-06-16 12:30,16,4.71,4.716,4.698,4.699,93
20141001|2014-06-16 13:00,16,4.707,4.709,4.686,4.702,403
20141001|2014-06-16 13:30,16,4.702,4.708,4.692,4.692,45
20141001|2014-06-16 14:00,16,4.7,4.705,4.697,4.705,5
20141001|2014-06-16 14:30,16,4.704,4.706,4.704,4.706,3
20141001|2014-06-16 15:00,16,4.706,4.708,4.706,4.707,12
20141001|2014-06-16 15:30,16,4.708,4.708,4.7,4.701,15
20141001|2014-06-16 16:00,16,4.701,4.701,4.701,4.701,1
20141001|2014-06-16 17:00,17,4.71,4.71,4.706,4.706,2
20141001|2014-06-16 18:30,17,4.711,4.711,4.708,4.708,12
20141001|2014-06-16 19:00,17,4.711,4.711,4.71,4.711,3
20141001|2014-06-16 23:30,17,4.701,4.702,4.699,4.7,6
20141001|2014-06-17 00:00,17,4.7,4.7,4.7,4.7,2
20141001|2014-06-17 00:30,17,4.696,4.696,4.692,4.694,6
20141001|2014-06-17 01:30,17,4.69,4.69,4.69,4.69,3
20141001|2014-06-17 04:00,17,4.705,4.708,4.705,4.708,3
20141001|2014-06-17 05:00,17,4.708,4.713,4.708,4.713,2
20141001|2014-06-17 06:00,17,4.696,4.696,4.696,4.696,1
20141001|2014-06-17 06:30,17,4.709,4.72,4.709,4.72,17
20141001|2014-06-17 07:00,17,4.71,4.712,4.672,4.679,50
20141001|2014-06-17 07:30,17,4.678,4.686,4.678,4.686,24
20141001|2014-06-17 08:00,17,4.677,4.69,4.67,4.677,193
20141001|2014-06-17 08:30,17,4.678,4.699,4.678,4.691,238
20141001|2014-06-17 09:00,17,4.694,4.703,4.676,4.688,54
20141001|2014-06-17 09:30,17,4.687,4.699,4.684,4.698,15
20141001|2014-06-17 10:00,17,4.695,4.702,4.693,4.701,38
20141001|2014-06-17 10:30,17,4.696,4.7,4.691,4.7,15
20141001|2014-06-17 11:00,17,4.698,4.704,4.687,4.703,31
20141001|2014-06-17 11:30,17,4.695,4.71,4.695,4.71,33
20141001|2014-06-17 12:00,17,4.707,4.729,4.704,4.727,69
20141001|2014-06-17 12:30,17,4.724,4.725,4.699,4.701,94
20141001|2014-06-17 13:00,17,4.703,4.71,4.695,4.704,64
20141001|2014-06-17 13:30,17,4.703,4.704,4.7,4.7,35
20141001|2014-06-17 14:00,17,4.701,4.702,4.698,4.699,20
20141001|2014-06-17 14:30,17,4.699,4.702,4.698,4.7,18
20141001|2014-06-17 15:00,17,4.699,4.701,4.697,4.698,44
20141001|2014-06-17 15:30,17,4.696,4.696,4.695,4.696,3
20141001|2014-06-17 16:00,17,4.697,4.699,4.697,4.699,2
20141001|2014-06-17 17:30,18,4.697,4.697,4.697,4.697,1
20141001|2014-06-17 18:30,18,4.703,4.703,4.703,4.703,1
20141001|2014-06-17 20:30,18,4.701,4.701,4.701,4.701,1
20141001|2014-06-17 22:30,18,4.698,4.699,4.698,4.699,3
20141001|2014-06-17 23:30,18,4.707,4.707,4.707,4.707,1
20141001|2014-06-18 00:00,18,4.71,4.71,4.71,4.71,1
20141001|2014-06-18 03:00,18,4.702,4.702,4.702,4.702,1
20141001|2014-06-18 03:30,18,4.703,4.703,4.703,4.703,1
20141001|2014-06-18 04:30,18,4.714,4.714,4.714,4.714,1
20141001|2014-06-18 05:00,18,4.722,4.724,4.722,4.724,2
20141001|2014-06-18 05:30,18,4.737,4.739,4.737,4.739,2
20141001|2014-06-18 06:00,18,4.742,4.757,4.742,4.754,28
20141001|2014-06-18 06:30,18,4.754,4.754,4.741,4.744,10
20141001|2014-06-18 07:00,18,4.745,4.746,4.738,4.741,27
20141001|2014-06-18 07:30,18,4.739,4.743,4.728,4.737,47
20141001|2014-06-18 08:00,18,4.738,4.741,4.728,4.731,114
20141001|2014-06-18 08:30,18,4.727,4.728,4.681,4.697,61
20141001|2014-06-18 09:00,18,4.701,4.701,4.674,4.686,67
20141001|2014-06-18 09:30,18,4.685,4.687,4.676,4.681,43
20141001|2014-06-18 10:00,18,4.68,4.68,4.668,4.679,89
20141001|2014-06-18 10:30,18,4.676,4.689,4.673,4.688,26
20141001|2014-06-18 11:00,18,4.688,4.688,4.669,4.673,49
20141001|2014-06-18 11:30,18,4.669,4.669,4.644,4.656,81
20141001|2014-06-18 12:00,18,4.656,4.66,4.653,4.656,105
20141001|2014-06-18 12:30,18,4.656,4.663,4.64,4.646,40
20141001|2014-06-18 13:00,18,4.646,4.656,4.645,4.652,120
20141001|2014-06-18 13:30,18,4.653,4.662,4.653,4.657,45
20141001|2014-06-18 14:00,18,4.657,4.659,4.652,4.654,53
20141001|2014-06-18 14:30,18,4.654,4.657,4.654,4.655,73
20141001|2014-06-18 15:00,18,4.656,4.656,4.651,4.651,10
20141001|2014-06-18 15:30,18,4.65,4.65,4.644,4.644,20
20141001|2014-06-18 16:00,18,4.645,4.648,4.644,4.648,3
20141001|2014-06-18 17:00,19,4.643,4.643,4.633,4.634,17
20141001|2014-06-18 18:00,19,4.63,4.635,4.627,4.629,41
20141001|2014-06-18 18:30,19,4.629,4.629,4.629,4.629,1
20141001|2014-06-18 19:00,19,4.628,4.632,4.628,4.629,25
20141001|2014-06-18 19:30,19,4.629,4.629,4.629,4.629,5
20141001|2014-06-18 20:00,19,4.63,4.63,4.63,4.63,5
20141001|2014-06-18 20:30,19,4.63,4.63,4.628,4.628,9
20141001|2014-06-18 21:00,19,4.629,4.63,4.629,4.63,57
20141001|2014-06-18 21:30,19,4.63,4.63,4.629,4.63,33
20141001|2014-06-18 22:00,19,4.63,4.63,4.63,4.63,3
20141001|2014-06-18 22:30,19,4.63,4.63,4.63,4.63,25
20141001|2014-06-18 23:00,19,4.63,4.63,4.63,4.63,41
20141001|2014-06-18 23:30,19,4.63,4.632,4.63,4.631,8
20141001|2014-06-19 00:00,19,4.629,4.629,4.629,4.629,1
20141001|2014-06-19 00:30,19,4.629,4.631,4.628,4.628,3
20141001|2014-06-19 01:30,19,4.629,4.629,4.625,4.628,4
20141001|2014-06-19 02:00,19,4.63,4.63,4.63,4.63,1
20141001|2014-06-19 02:30,19,4.633,4.633,4.633,4.633,4
20141001|2014-06-19 03:00,19,4.63,4.63,4.63,4.63,1
20141001|2014-06-19 03:30,19,4.631,4.634,4.631,4.634,2
20141001|2014-06-19 04:00,19,4.649,4.649,4.643,4.643,6
20141001|2014-06-19 05:00,19,4.644,4.65,4.644,4.65,6
20141001|2014-06-19 06:00,19,4.637,4.641,4.637,4.641,8
20141001|2014-06-19 06:30,19,4.64,4.67,4.639,4.667,14
20141001|2014-06-19 07:00,19,4.667,4.681,4.667,4.678,32
20141001|2014-06-19 07:30,19,4.666,4.666,4.64,4.642,9
20141001|2014-06-19 08:00,19,4.637,4.66,4.624,4.652,366
20141001|2014-06-19 08:30,19,4.653,4.658,4.649,4.654,76
20141001|2014-06-19 09:00,19,4.649,4.652,4.634,4.644,72
20141001|2014-06-19 09:30,19,4.632,4.638,4.577,4.626,169
20141001|2014-06-19 10:00,19,4.624,4.668,4.623,4.667,44
20141001|2014-06-19 10:30,19,4.666,4.688,4.663,4.688,90
20141001|2014-06-19 11:00,19,4.688,4.688,4.63,4.641,122
20141001|2014-06-19 11:30,19,4.636,4.636,4.614,4.621,68
20141001|2014-06-19 12:00,19,4.612,4.619,4.601,4.603,359
20141001|2014-06-19 12:30,19,4.602,4.605,4.589,4.593,23
20141001|2014-06-19 13:00,19,4.598,4.598,4.58,4.582,500
20141001|2014-06-19 13:30,19,4.583,4.59,4.578,4.59,136
20141001|2014-06-19 14:00,19,4.59,4.591,4.584,4.587,13
20141001|2014-06-19 14:30,19,4.589,4.59,4.587,4.587,24
20141001|2014-06-19 15:00,19,4.587,4.587,4.58,4.58,135
20141001|2014-06-19 15:30,19,4.579,4.579,4.569,4.57,9
20141001|2014-06-19 16:00,19,4.569,4.569,4.556,4.563,20
20141001|2014-06-19 17:30,20,4.558,4.558,4.558,4.558,1
20141001|2014-06-19 18:00,20,4.559,4.559,4.559,4.559,28
20141001|2014-06-19 18:30,20,4.559,4.56,4.559,4.56,22
20141001|2014-06-19 19:00,20,4.56,4.561,4.559,4.559,29
20141001|2014-06-19 19:30,20,4.56,4.563,4.559,4.559,13
20141001|2014-06-19 21:00,20,4.562,4.562,4.562,4.562,1
20141001|2014-06-19 23:00,20,4.559,4.565,4.559,4.565,81
20141001|2014-06-19 23:30,20,4.565,4.573,4.565,4.573,14
20141001|2014-06-20 00:00,20,4.573,4.573,4.573,4.573,1
20141001|2014-06-20 01:00,20,4.577,4.577,4.577,4.577,1
20141001|2014-06-20 02:30,20,4.586,4.586,4.581,4.581,4
20141001|2014-06-20 03:00,20,4.583,4.583,4.583,4.583,1
20141001|2014-06-20 05:30,20,4.6,4.601,4.599,4.601,8
20141001|2014-06-20 06:00,20,4.604,4.604,4.604,4.604,2
20141001|2014-06-20 06:30,20,4.588,4.588,4.588,4.588,1
20141001|2014-06-20 07:00,20,4.59,4.59,4.581,4.584,23
20141001|2014-06-20 07:30,20,4.585,4.585,4.57,4.571,32
20141001|2014-06-20 08:00,20,4.571,4.571,4.544,4.546,484
20141001|2014-06-20 08:30,20,4.549,4.565,4.546,4.55,166
20141001|2014-06-20 09:00,20,4.55,4.555,4.546,4.55,51
20141001|2014-06-20 09:30,20,4.548,4.549,4.536,4.545,61
20141001|2014-06-20 10:00,20,4.546,4.547,4.528,4.534,76
20141001|2014-06-20 10:30,20,4.535,4.536,4.527,4.534,47
20141001|2014-06-20 11:00,20,4.535,4.548,4.535,4.542,463
20141001|2014-06-20 11:30,20,4.541,4.541,4.529,4.533,343
20141001|2014-06-20 12:00,20,4.532,4.539,4.526,4.534,104
20141001|2014-06-20 12:30,20,4.535,4.545,4.534,4.544,125
20141001|2014-06-20 13:00,20,4.543,4.547,4.53,4.539,381
20141001|2014-06-20 13:30,20,4.545,4.55,4.542,4.549,136
20141001|2014-06-20 14:00,20,4.553,4.561,4.549,4.561,79
20141001|2014-06-20 14:30,20,4.559,4.563,4.558,4.563,84
20141001|2014-06-20 15:00,20,4.563,4.563,4.561,4.561,2
20141001|2014-06-20 16:00,20,4.558,4.558,4.558,4.558,1
20141001|2014-06-22 17:00,23,4.525,4.538,4.525,4.538,190
20141001|2014-06-22 17:30,23,4.543,4.56,4.543,4.557,6
20141001|2014-06-22 18:00,23,4.564,4.564,4.563,4.563,2
20141001|2014-06-22 18:30,23,4.56,4.56,4.56,4.56,1
20141001|2014-06-22 19:00,23,4.547,4.548,4.546,4.546,3
20141001|2014-06-22 19:30,23,4.552,4.552,4.552,4.552,1
20141001|2014-06-22 20:00,23,4.557,4.557,4.557,4.557,1
20141001|2014-06-22 20:30,23,4.556,4.556,4.556,4.556,1
20141001|2014-06-22 21:00,23,4.554,4.554,4.548,4.548,3
20141001|2014-06-22 23:30,23,4.534,4.534,4.531,4.531,29
20141001|2014-06-23 00:00,23,4.533,4.534,4.532,4.534,11
20141001|2014-06-23 00:30,23,4.534,4.534,4.533,4.533,2
20141001|2014-06-23 01:00,23,4.533,4.535,4.533,4.535,6
20141001|2014-06-23 01:30,23,4.535,4.535,4.535,4.535,1
20141001|2014-06-23 02:00,23,4.536,4.537,4.536,4.536,11
20141001|2014-06-23 02:30,23,4.532,4.532,4.531,4.531,14
20141001|2014-06-23 03:00,23,4.531,4.531,4.531,4.531,1
20141001|2014-06-23 03:30,23,4.529,4.529,4.526,4.526,2
20141001|2014-06-23 04:00,23,4.538,4.539,4.538,4.539,8
20141001|2014-06-23 04:30,23,4.539,4.555,4.539,4.555,101
20141001|2014-06-23 05:30,23,4.531,4.531,4.529,4.529,8
20141001|2014-06-23 06:00,23,4.521,4.521,4.505,4.505,23
20141001|2014-06-23 06:30,23,4.506,4.507,4.506,4.507,2
20141001|2014-06-23 07:00,23,4.505,4.508,4.493,4.495,24
20141001|2014-06-23 07:30,23,4.506,4.506,4.5,4.5,21
20141001|2014-06-23 08:00,23,4.498,4.498,4.48,4.485,317
20141001|2014-06-23 08:30,23,4.488,4.492,4.48,4.491,145
20141001|2014-06-23 09:00,23,4.489,4.506,4.482,4.497,80
20141001|2014-06-23 09:30,23,4.497,4.499,4.478,4.483,129
20141001|2014-06-23 10:00,23,4.48,4.487,4.476,4.477,102
20141001|2014-06-23 10:30,23,4.473,4.48,4.47,4.479,67
20141001|2014-06-23 11:00,23,4.484,4.492,4.482,4.488,119
20141001|2014-06-23 11:30,23,4.486,4.487,4.475,4.479,55
20141001|2014-06-23 12:00,23,4.475,4.478,4.462,4.464,116
20141001|2014-06-23 12:30,23,4.465,4.47,4.462,4.463,84
20141001|2014-06-23 13:00,23,4.463,4.475,4.456,4.458,684
20141001|2014-06-23 13:30,23,4.457,4.467,4.457,4.467,393
20141001|2014-06-23 14:00,23,4.462,4.467,4.459,4.465,35
20141001|2014-06-23 14:30,23,4.461,4.465,4.461,4.465,52
20141001|2014-06-23 15:00,23,4.465,4.465,4.454,4.456,76
20141001|2014-06-23 15:30,23,4.454,4.456,4.45,4.45,147
20141001|2014-06-23 16:00,23,4.446,4.447,4.446,4.447,3
20141001|2014-06-23 17:30,24,4.455,4.455,4.455,4.455,1
20141001|2014-06-23 19:00,24,4.455,4.455,4.454,4.455,5
20141001|2014-06-23 19:30,24,4.446,4.446,4.446,4.446,1
20141001|2014-06-23 20:30,24,4.454,4.454,4.454,4.454,1
20141001|2014-06-23 21:00,24,4.458,4.458,4.458,4.458,1
20141001|2014-06-23 21:30,24,4.459,4.459,4.459,4.459,1
20141001|2014-06-23 22:00,24,4.458,4.46,4.458,4.46,2
20141001|2014-06-23 22:30,24,4.46,4.462,4.46,4.462,2
20141001|2014-06-23 23:30,24,4.468,4.468,4.465,4.466,8
20141001|2014-06-24 01:00,24,4.466,4.466,4.453,4.455,23
20141001|2014-06-24 02:30,24,4.46,4.46,4.459,4.459,4
20141001|2014-06-24 03:00,24,4.466,4.468,4.465,4.468,8
20141001|2014-06-24 03:30,24,4.472,4.472,4.472,4.472,1
20141001|2014-06-24 04:00,24,4.472,4.474,4.472,4.474,2
20141001|2014-06-24 05:00,24,4.474,4.474,4.471,4.471,2
20141001|2014-06-24 05:30,24,4.48,4.492,4.48,4.491,6
20141001|2014-06-24 06:00,24,4.485,4.486,4.464,4.464,12
20141001|2014-06-24 06:30,24,4.482,4.487,4.479,4.487,18
20141001|2014-06-24 07:00,24,4.487,4.494,4.481,4.485,21
20141001|2014-06-24 07:30,24,4.47,4.49,4.461,4.483,197
20141001|2014-06-24 08:00,24,4.483,4.496,4.478,4.486,169
20141001|2014-06-24 08:30,24,4.482,4.498,4.473,4.49,79
20141001|2014-06-24 09:00,24,4.49,4.509,4.488,4.505,170
20141001|2014-06-24 09:30,24,4.501,4.51,4.499,4.508,155
20141001|2014-06-24 10:00,24,4.507,4.513,4.498,4.507,97
20141001|2014-06-24 10:30,24,4.499,4.502,4.492,4.502,34
20141001|2014-06-24 11:00,24,4.502,4.507,4.492,4.507,73
20141001|2014-06-24 11:30,24,4.507,4.527,4.507,4.526,80
20141001|2014-06-24 12:00,24,4.524,4.546,4.519,4.54,212
20141001|2014-06-24 12:30,24,4.541,4.544,4.533,4.543,47
20141001|2014-06-24 13:00,24,4.543,4.545,4.523,4.524,148
20141001|2014-06-24 13:30,24,4.52,4.528,4.518,4.522,74
20141001|2014-06-24 14:00,24,4.521,4.527,4.521,4.526,13
20141001|2014-06-24 14:30,24,4.521,4.526,4.52,4.52,22
20141001|2014-06-24 15:00,24,4.521,4.522,4.52,4.521,31
20141001|2014-06-24 15:30,24,4.517,4.517,4.51,4.512,14
20141001|2014-06-24 16:00,24,4.506,4.514,4.504,4.504,23
20141001|2014-06-24 17:00,25,4.519,4.519,4.519,4.519,5
20141001|2014-06-24 17:30,25,4.519,4.519,4.513,4.513,8
20141001|2014-06-24 18:00,25,4.513,4.513,4.513,4.513,4
20141001|2014-06-24 19:00,25,4.522,4.522,4.522,4.522,1
20141001|2014-06-24 20:00,25,4.513,4.517,4.513,4.517,9
20141001|2014-06-24 21:30,25,4.523,4.525,4.523,4.525,14
20141001|2014-06-24 23:30,25,4.514,4.514,4.514,4.514,1
20141001|2014-06-25 00:30,25,4.525,4.527,4.525,4.525,3
20141001|2014-06-25 02:00,25,4.52,4.522,4.52,4.521,3
20141001|2014-06-25 03:00,25,4.515,4.515,4.515,4.515,1
20141001|2014-06-25 03:30,25,4.513,4.513,4.513,4.513,1
20141001|2014-06-25 04:30,25,4.524,4.524,4.524,4.524,1
20141001|2014-06-25 05:00,25,4.52,4.525,4.52,4.525,6
20141001|2014-06-25 06:00,25,4.528,4.528,4.528,4.528,1
20141001|2014-06-25 06:30,25,4.524,4.555,4.523,4.545,60
20141001|2014-06-25 07:00,25,4.539,4.55,4.539,4.545,24
20141001|2014-06-25 07:30,25,4.549,4.56,4.532,4.535,79
20141001|2014-06-25 08:00,25,4.532,4.574,4.522,4.569,278
20141001|2014-06-25 08:30,25,4.568,4.568,4.557,4.563,178
20141001|2014-06-25 09:00,25,4.56,4.56,4.53,4.535,308
20141001|2014-06-25 09:30,25,4.533,4.547,4.533,4.542,51
20141001|2014-06-25 10:00,25,4.543,4.547,4.526,4.534,170
20141001|2014-06-25 10:30,25,4.528,4.552,4.528,4.552,51
20141001|2014-06-25 11:00,25,4.541,4.541,4.534,4.541,16
20141001|2014-06-25 11:30,25,4.54,4.544,4.525,4.529,39
20141001|2014-06-25 12:00,25,4.528,4.531,4.523,4.523,60
20141001|2014-06-25 12:30,25,4.522,4.528,4.51,4.515,108
20141001|2014-06-25 13:00,25,4.513,4.546,4.506,4.544,413
20141001|2014-06-25 13:30,25,4.544,4.556,4.542,4.548,124
20141001|2014-06-25 14:00,25,4.55,4.553,4.546,4.551,128
20141001|2014-06-25 14:30,25,4.551,4.551,4.54,4.54,80
20141001|2014-06-25 15:00,25,4.541,4.546,4.534,4.535,51
20141001|2014-06-25 15:30,25,4.536,4.543,4.536,4.54,21
20141001|2014-06-25 16:00,25,4.539,4.539,4.536,4.536,6
20141001|2014-06-25 19:00,26,4.545,4.545,4.545,4.545,1
20141001|2014-06-25 19:30,26,4.552,4.555,4.551,4.555,5
20141001|2014-06-25 20:30,26,4.555,4.555,4.555,4.555,1
20141001|2014-06-25 22:30,26,4.556,4.56,4.556,4.56,2
20141001|2014-06-25 23:30,26,4.55,4.55,4.55,4.55,2
20141001|2014-06-26 01:30,26,4.559,4.559,4.559,4.559,2
20141001|2014-06-26 02:30,26,4.56,4.56,4.56,4.56,1
20141001|2014-06-26 03:00,26,4.555,4.556,4.555,4.556,4
20141001|2014-06-26 03:30,26,4.555,4.556,4.554,4.556,6
20141001|2014-06-26 04:00,26,4.556,4.556,4.556,4.556,2
20141001|2014-06-26 05:00,26,4.553,4.553,4.553,4.553,1
20141001|2014-06-26 06:00,26,4.553,4.564,4.553,4.564,2
20141001|2014-06-26 06:30,26,4.562,4.575,4.556,4.556,13
20141001|2014-06-26 07:00,26,4.558,4.568,4.554,4.568,134
20141001|2014-06-26 07:30,26,4.567,4.571,4.557,4.559,58
20141001|2014-06-26 08:00,26,4.557,4.569,4.543,4.549,331
20141001|2014-06-26 08:30,26,4.543,4.547,4.536,4.538,78
20141001|2014-06-26 09:00,26,4.535,4.535,4.51,4.533,168
20141001|2014-06-26 09:30,26,4.513,4.513,4.412,4.448,1725
20141001|2014-06-26 10:00,26,4.451,4.463,4.428,4.434,285
20141001|2014-06-26 10:30,26,4.434,4.449,4.432,4.436,244
20141001|2014-06-26 11:00,26,4.432,4.434,4.41,4.429,192
20141001|2014-06-26 11:30,26,4.424,4.442,4.418,4.42,550
20141001|2014-06-26 12:00,26,4.419,4.421,4.403,4.406,202
20141001|2014-06-26 12:30,26,4.405,4.421,4.4,4.403,186
20141001|2014-06-26 13:00,26,4.402,4.42,4.384,4.417,624
20141001|2014-06-26 13:30,26,4.418,4.424,4.414,4.423,125
20141001|2014-06-26 14:00,26,4.424,4.427,4.423,4.423,48
20141001|2014-06-26 14:30,26,4.423,4.428,4.422,4.423,159
20141001|2014-06-26 15:00,26,4.423,4.423,4.42,4.42,44
20141001|2014-06-26 15:30,26,4.421,4.423,4.419,4.422,75
20141001|2014-06-26 16:00,26,4.422,4.423,4.422,4.423,16
20141001|2014-06-26 17:30,27,4.413,4.414,4.411,4.411,15
20141001|2014-06-26 18:00,27,4.41,4.41,4.41,4.41,3
20141001|2014-06-26 18:30,27,4.414,4.415,4.41,4.413,11
20141001|2014-06-26 19:00,27,4.411,4.411,4.411,4.411,5
20141001|2014-06-26 19:30,27,4.413,4.414,4.413,4.413,3
20141001|2014-06-26 20:00,27,4.415,4.415,4.415,4.415,1
20141001|2014-06-26 20:30,27,4.415,4.415,4.415,4.415,1
20141001|2014-06-26 21:00,27,4.415,4.415,4.413,4.414,6
20141001|2014-06-26 22:00,27,4.423,4.423,4.423,4.423,2
20141001|2014-06-26 22:30,27,4.425,4.425,4.423,4.423,2
20141001|2014-06-26 23:00,27,4.423,4.423,4.42,4.42,6
20141001|2014-06-27 00:00,27,4.418,4.426,4.418,4.425,10
20141001|2014-06-27 00:30,27,4.426,4.426,4.426,4.426,4
20141001|2014-06-27 02:00,27,4.422,4.422,4.422,4.422,1
20141001|2014-06-27 02:30,27,4.424,4.424,4.422,4.422,5
20141001|2014-06-27 03:00,27,4.424,4.425,4.424,4.425,14
20141001|2014-06-27 03:30,27,4.425,4.425,4.423,4.425,18
20141001|2014-06-27 04:00,27,4.427,4.427,4.425,4.426,13
20141001|2014-06-27 04:30,27,4.43,4.431,4.429,4.43,16
20141001|2014-06-27 05:00,27,4.43,4.433,4.43,4.433,13
20141001|2014-06-27 05:30,27,4.434,4.434,4.434,4.434,1
20141001|2014-06-27 06:00,27,4.427,4.431,4.427,4.428,7
20141001|2014-06-27 06:30,27,4.42,4.421,4.41,4.41,48
20141001|2014-06-27 07:00,27,4.409,4.409,4.39,4.409,55
20141001|2014-06-27 07:30,27,4.404,4.409,4.393,4.399,48
20141001|2014-06-27 08:00,27,4.392,4.407,4.38,4.381,124
20141001|2014-06-27 08:30,27,4.384,4.387,4.375,4.38,114
20141001|2014-06-27 09:00,27,4.382,4.393,4.372,4.374,147
20141001|2014-06-27 09:30,27,4.372,4.376,4.366,4.367,96
20141001|2014-06-27 10:00,27,4.365,4.367,4.356,4.366,91
20141001|2014-06-27 10:30,27,4.366,4.395,4.36,4.383,182
20141001|2014-06-27 11:00,27,4.378,4.381,4.362,4.362,189
20141001|2014-06-27 11:30,27,4.36,4.368,4.36,4.365,73
20141001|2014-06-27 12:00,27,4.362,4.374,4.36,4.368,229
20141001|2014-06-27 12:30,27,4.369,4.374,4.364,4.37,88
20141001|2014-06-27 13:00,27,4.368,4.393,4.368,4.393,191
20141001|2014-06-27 13:30,27,4.394,4.399,4.388,4.399,71
20141001|2014-06-27 14:00,27,4.398,4.4,4.398,4.4,29
20141001|2014-06-27 14:30,27,4.399,4.414,4.397,4.407,21
20141001|2014-06-27 15:00,27,4.405,4.413,4.405,4.413,28
20141001|2014-06-27 15:30,27,4.41,4.411,4.407,4.411,16
20141001|2014-06-29 17:00,30,4.392,4.399,4.39,4.393,55
20141001|2014-06-29 17:30,30,4.388,4.394,4.388,4.394,9
20141001|2014-06-29 18:00,30,4.392,4.392,4.388,4.388,10
20141001|2014-06-29 18:30,30,4.389,4.389,4.388,4.388,4
20141001|2014-06-29 19:00,30,4.387,4.388,4.386,4.386,4
20141001|2014-06-29 19:30,30,4.386,4.388,4.384,4.384,8
20141001|2014-06-29 20:00,30,4.383,4.383,4.383,4.383,3
20141001|2014-06-29 21:00,30,4.382,4.382,4.382,4.382,2
20141001|2014-06-29 21:30,30,4.382,4.385,4.382,4.383,10
20141001|2014-06-29 22:00,30,4.386,4.387,4.384,4.384,4
20141001|2014-06-29 22:30,30,4.382,4.382,4.382,4.382,3
20141001|2014-06-29 23:00,30,4.384,4.387,4.382,4.383,9
20141001|2014-06-29 23:30,30,4.382,4.382,4.38,4.38,2
20141001|2014-06-30 00:00,30,4.38,4.38,4.379,4.379,4
20141001|2014-06-30 00:30,30,4.382,4.382,4.379,4.379,34
20141001|2014-06-30 01:00,30,4.38,4.381,4.38,4.38,18
20141001|2014-06-30 01:30,30,4.381,4.381,4.38,4.38,4
20141001|2014-06-30 02:00,30,4.382,4.382,4.381,4.381,7
20141001|2014-06-30 02:30,30,4.385,4.385,4.385,4.385,1
20141001|2014-06-30 03:00,30,4.388,4.388,4.388,4.388,1
20141001|2014-06-30 03:30,30,4.393,4.393,4.383,4.383,4
20141001|2014-06-30 04:30,30,4.392,4.392,4.391,4.391,4
20141001|2014-06-30 05:00,30,4.401,4.401,4.397,4.397,4
20141001|2014-06-30 05:30,30,4.385,4.387,4.384,4.387,8
20141001|2014-06-30 06:00,30,4.385,4.385,4.375,4.375,8
20141001|2014-06-30 06:30,30,4.379,4.4,4.379,4.4,80
20141001|2014-06-30 07:00,30,4.399,4.4,4.385,4.389,494
20141001|2014-06-30 07:30,30,4.39,4.407,4.39,4.402,154
20141001|2014-06-30 08:00,30,4.397,4.405,4.39,4.396,303
20141001|2014-06-30 08:30,30,4.398,4.404,4.377,4.377,211
20141001|2014-06-30 09:00,30,4.376,4.379,4.355,4.366,228
20141001|2014-06-30 09:30,30,4.364,4.368,4.358,4.363,99
20141001|2014-06-30 10:00,30,4.358,4.37,4.358,4.369,177
20141001|2014-06-30 10:30,30,4.371,4.418,4.371,4.418,145
20141001|2014-06-30 11:00,30,4.414,4.455,4.407,4.446,435
20141001|2014-06-30 11:30,30,4.448,4.464,4.44,4.44,917
20141001|2014-06-30 12:00,30,4.438,4.455,4.438,4.452,125
20141001|2014-06-30 12:30,30,4.455,4.457,4.433,4.44,218
20141001|2014-06-30 13:00,30,4.437,4.454,4.421,4.423,786
20141001|2014-06-30 13:30,30,4.424,4.432,4.422,4.431,151
20141001|2014-06-30 14:00,30,4.432,4.437,4.431,4.437,9
20141001|2014-06-30 14:30,30,4.437,4.442,4.437,4.437,65
20141001|2014-06-30 15:00,30,4.436,4.441,4.435,4.44,39
20141001|2014-06-30 15:30,30,4.44,4.44,4.415,4.415,177
20141001|2014-06-30 16:00,30,4.415,4.418,4.415,4.418,400
20141001|2014-06-30 17:00,1,4.415,4.415,4.415,4.415,19
20141001|2014-06-30 19:00,1,4.411,4.411,4.411,4.411,2
20141001|2014-06-30 19:30,1,4.413,4.413,4.413,4.413,1
20141001|2014-06-30 20:30,1,4.409,4.409,4.4,4.402,19
20141001|2014-06-30 21:00,1,4.4,4.4,4.4,4.4,1
20141001|2014-07-01 00:00,1,4.413,4.413,4.413,4.413,2
20141001|2014-07-01 00:30,1,4.413,4.413,4.411,4.411,12
20141001|2014-07-01 01:00,1,4.412,4.412,4.41,4.41,4
20141001|2014-07-01 01:30,1,4.409,4.409,4.409,4.409,1
20141001|2014-07-01 02:00,1,4.403,4.406,4.393,4.393,19
20141001|2014-07-01 02:30,1,4.393,4.397,4.381,4.381,30
20141001|2014-07-01 03:00,1,4.393,4.393,4.393,4.393,1
20141001|2014-07-01 03:30,1,4.392,4.392,4.384,4.384,2
20141001|2014-07-01 04:00,1,4.386,4.386,4.386,4.386,1
20141001|2014-07-01 04:30,1,4.408,4.409,4.408,4.409,8
20141001|2014-07-01 05:00,1,4.407,4.424,4.407,4.424,5
20141001|2014-07-01 05:30,1,4.423,4.427,4.418,4.418,12
20141001|2014-07-01 06:00,1,4.415,4.416,4.398,4.398,12
20141001|2014-07-01 06:30,1,4.401,4.409,4.398,4.405,11
20141001|2014-07-01 07:00,1,4.392,4.392,4.38,4.389,85
20141001|2014-07-01 07:30,1,4.39,4.417,4.385,4.4,81
20141001|2014-07-01 08:00,1,4.4,4.42,4.387,4.408,167
20141001|2014-07-01 08:30,1,4.403,4.426,4.403,4.42,134
20141001|2014-07-01 09:00,1,4.423,4.455,4.423,4.454,307
20141001|2014-07-01 09:30,1,4.455,4.46,4.443,4.445,233
20141001|2014-07-01 10:00,1,4.445,4.445,4.413,4.415,173
20141001|2014-07-01 10:30,1,4.412,4.426,4.412,4.413,76
20141001|2014-07-01 11:00,1,4.413,4.426,4.413,4.422,68
20141001|2014-07-01 11:30,1,4.419,4.433,4.419,4.432,81
20141001|2014-07-01 12:00,1,4.433,4.438,4.429,4.438,35
20141001|2014-07-01 12:30,1,4.439,4.439,4.417,4.424,49
20141001|2014-07-01 13:00,1,4.425,4.433,4.419,4.429,121
20141001|2014-07-01 13:30,1,4.431,4.433,4.427,4.43,17
20141001|2014-07-01 14:00,1,4.425,4.425,4.422,4.422,7
20141001|2014-07-01 14:30,1,4.422,4.422,4.416,4.416,31
20141001|2014-07-01 15:00,1,4.414,4.416,4.411,4.413,28
20141001|2014-07-01 15:30,1,4.413,4.419,4.412,4.419,45
20141001|2014-07-01 16:00,1,4.415,4.415,4.415,4.415,13
20141001|2014-07-01 17:00,2,4.414,4.414,4.414,4.414,3
20141001|2014-07-01 20:30,2,4.41,4.41,4.41,4.41,1
20141001|2014-07-01 22:00,2,4.418,4.418,4.418,4.418,1
20141001|2014-07-01 23:30,2,4.422,4.422,4.422,4.422,1
20141001|2014-07-02 02:30,2,4.425,4.425,4.425,4.425,1
20141001|2014-07-02 03:30,2,4.419,4.419,4.419,4.419,1
20141001|2014-07-02 04:00,2,4.433,4.433,4.433,4.433,1
20141001|2014-07-02 04:30,2,4.429,4.429,4.423,4.423,4
20141001|2014-07-02 05:00,2,4.425,4.425,4.422,4.422,2
20141001|2014-07-02 05:30,2,4.419,4.419,4.419,4.419,1
20141001|2014-07-02 06:00,2,4.417,4.426,4.399,4.399,16
20141001|2014-07-02 06:30,2,4.39,4.393,4.378,4.393,21
20141001|2014-07-02 07:00,2,4.396,4.4,4.389,4.393,125
20141001|2014-07-02 07:30,2,4.391,4.401,4.387,4.396,70
20141001|2014-07-02 08:00,2,4.39,4.396,4.379,4.379,164
20141001|2014-07-02 08:30,2,4.38,4.381,4.342,4.346,306
20141001|2014-07-02 09:00,2,4.348,4.36,4.347,4.356,270
20141001|2014-07-02 09:30,2,4.354,4.354,4.343,4.346,268
20141001|2014-07-02 10:00,2,4.345,4.362,4.344,4.359,178
20141001|2014-07-02 10:30,2,4.357,4.357,4.35,4.351,51
20141001|2014-07-02 11:00,2,4.35,4.351,4.344,4.347,43
20141001|2014-07-02 11:30,2,4.348,4.36,4.336,4.358,165
20141001|2014-07-02 12:00,2,4.357,4.357,4.343,4.344,31
20141001|2014-07-02 12:30,2,4.342,4.346,4.341,4.341,36
20141001|2014-07-02 13:00,2,4.339,4.352,4.327,4.348,404
20141001|2014-07-02 13:30,2,4.352,4.358,4.347,4.357,103
20141001|2014-07-02 14:00,2,4.361,4.361,4.35,4.355,14
20141001|2014-07-02 14:30,2,4.35,4.353,4.347,4.349,27
20141001|2014-07-02 15:00,2,4.35,4.35,4.345,4.347,44
20141001|2014-07-02 15:30,2,4.349,4.353,4.347,4.353,9
20141001|2014-07-02 16:00,2,4.345,4.345,4.343,4.343,3
20141001|2014-07-02 17:00,3,4.353,4.353,4.345,4.353,3
20141001|2014-07-02 19:00,3,4.338,4.338,4.338,4.338,1
20141001|2014-07-02 20:30,3,4.341,4.341,4.341,4.341,1
20141001|2014-07-03 00:00,3,4.346,4.346,4.346,4.346,33
20141001|2014-07-03 01:00,3,4.346,4.346,4.346,4.346,2
20141001|2014-07-03 01:30,3,4.346,4.349,4.346,4.349,36
20141001|2014-07-03 03:00,3,4.347,4.349,4.347,4.349,2
20141001|2014-07-03 03:30,3,4.345,4.357,4.345,4.357,55
20141001|2014-07-03 04:00,3,4.355,4.355,4.355,4.355,2
20141001|2014-07-03 04:30,3,4.357,4.357,4.339,4.346,49
20141001|2014-07-03 05:00,3,4.341,4.346,4.338,4.346,65
20141001|2014-07-03 05:30,3,4.338,4.341,4.336,4.341,9
20141001|2014-07-03 06:00,3,4.342,4.357,4.339,4.357,111
20141001|2014-07-03 06:30,3,4.354,4.368,4.354,4.365,266
20141001|2014-07-03 07:00,3,4.364,4.37,4.36,4.36,133
20141001|2014-07-03 07:30,3,4.352,4.352,4.335,4.337,134
20141001|2014-07-03 08:00,3,4.337,4.342,4.322,4.327,219
20141001|2014-07-03 08:30,3,4.328,4.337,4.325,4.332,166
20141001|2014-07-03 09:00,3,4.331,4.336,4.32,4.329,188
20141001|2014-07-03 09:30,3,4.335,4.392,4.335,4.377,567
20141001|2014-07-03 10:00,3,4.37,4.37,4.343,4.352,223
20141001|2014-07-03 10:30,3,4.352,4.355,4.344,4.348,72
20141001|2014-07-03 11:00,3,4.344,4.353,4.339,4.353,128
20141001|2014-07-03 11:30,3,4.355,4.362,4.351,4.362,59
20141001|2014-07-03 12:00,3,4.36,4.364,4.355,4.364,56
20141001|2014-07-03 12:30,3,4.361,4.361,4.355,4.355,43
20141001|2014-07-03 13:00,3,4.363,4.394,4.363,4.392,283
20141001|2014-07-03 13:30,3,4.39,4.391,4.383,4.387,46
20141001|2014-07-03 14:00,3,4.385,4.386,4.384,4.386,41
20141001|2014-07-03 14:30,3,4.383,4.385,4.38,4.38,49
20141001|2014-07-03 15:00,3,4.381,4.381,4.379,4.381,10
20141001|2014-07-03 15:30,3,4.381,4.381,4.374,4.374,15
20141001|2014-07-03 16:00,3,4.375,4.375,4.374,4.374,6
20141001|2014-07-03 17:30,4,4.378,4.378,4.378,4.378,1
20141001|2014-07-03 18:00,4,4.38,4.38,4.376,4.378,23
20141001|2014-07-03 18:30,4,4.38,4.382,4.377,4.377,5
20141001|2014-07-03 19:00,4,4.377,4.377,4.371,4.371,3
20141001|2014-07-03 19:30,4,4.37,4.37,4.369,4.369,3
20141001|2014-07-03 20:00,4,4.374,4.374,4.368,4.368,38
20141001|2014-07-03 20:30,4,4.369,4.369,4.365,4.365,17
20141001|2014-07-03 21:00,4,4.364,4.367,4.363,4.363,7
20141001|2014-07-03 21:30,4,4.364,4.364,4.364,4.364,1
20141001|2014-07-03 22:00,4,4.366,4.37,4.365,4.37,4
20141001|2014-07-03 22:30,4,4.366,4.367,4.366,4.367,6
20141001|2014-07-03 23:00,4,4.367,4.367,4.363,4.364,8
20141001|2014-07-04 00:00,4,4.365,4.366,4.364,4.364,16
20141001|2014-07-04 00:30,4,4.362,4.363,4.362,4.362,15
20141001|2014-07-04 01:00,4,4.364,4.364,4.361,4.362,8
20141001|2014-07-04 02:00,4,4.364,4.367,4.364,4.365,25
20141001|2014-07-04 02:30,4,4.368,4.368,4.368,4.368,4
20141001|2014-07-04 03:00,4,4.368,4.368,4.359,4.359,38
20141001|2014-07-04 03:30,4,4.362,4.362,4.358,4.358,29
20141001|2014-07-04 04:00,4,4.358,4.358,4.349,4.35,84
20141001|2014-07-04 04:30,4,4.352,4.353,4.346,4.346,17
20141001|2014-07-04 05:00,4,4.348,4.35,4.348,4.349,5
20141001|2014-07-04 05:30,4,4.347,4.347,4.347,4.347,3
20141001|2014-07-04 06:00,4,4.345,4.348,4.341,4.341,58
20141001|2014-07-04 06:30,4,4.342,4.342,4.331,4.336,46
20141001|2014-07-04 07:30,4,4.335,4.335,4.335,4.335,2
20141001|2014-07-04 08:00,4,4.334,4.358,4.325,4.347,188
20141001|2014-07-04 08:30,4,4.347,4.347,4.341,4.341,139
20141001|2014-07-04 09:00,4,4.34,4.35,4.34,4.346,60
20141001|2014-07-04 09:30,4,4.344,4.344,4.344,4.344,2
20141001|2014-07-04 10:00,4,4.342,4.342,4.34,4.34,2
20141001|2014-07-04 10:30,4,4.34,4.346,4.34,4.346,13
20141001|2014-07-04 11:00,4,4.347,4.348,4.346,4.348,9
20141001|2014-07-04 11:30,4,4.349,4.349,4.344,4.344,60
20141001|2014-07-06 17:00,7,4.324,4.324,4.324,4.324,1
20141001|2014-07-06 17:30,7,4.337,4.337,4.337,4.337,1
20141001|2014-07-06 18:00,7,4.32,4.32,4.32,4.32,25
20141001|2014-07-06 19:00,7,4.322,4.323,4.318,4.32,69
20141001|2014-07-06 19:30,7,4.316,4.317,4.305,4.314,81
20141001|2014-07-06 20:30,7,4.317,4.317,4.316,4.316,8
20141001|2014-07-06 21:30,7,4.316,4.316,4.316,4.316,1
20141001|2014-07-06 23:30,7,4.327,4.327,4.327,4.327,2
20141001|2014-07-07 00:00,7,4.327,4.331,4.326,4.326,3
20141001|2014-07-07 00:30,7,4.324,4.324,4.324,4.324,1
20141001|2014-07-07 01:30,7,4.315,4.315,4.315,4.315,1
20141001|2014-07-07 02:00,7,4.326,4.326,4.325,4.325,2
20141001|2014-07-07 03:30,7,4.311,4.311,4.311,4.311,1
20141001|2014-07-07 04:00,7,4.306,4.308,4.306,4.308,2
20141001|2014-07-07 04:30,7,4.307,4.307,4.306,4.306,4
20141001|2014-07-07 05:00,7,4.306,4.306,4.306,4.306,2
20141001|2014-07-07 05:30,7,4.307,4.307,4.303,4.303,6
20141001|2014-07-07 06:00,7,4.307,4.314,4.299,4.314,68
20141001|2014-07-07 06:30,7,4.312,4.312,4.3,4.3,74
20141001|2014-07-07 07:00,7,4.301,4.303,4.29,4.293,64
20141001|2014-07-07 07:30,7,4.294,4.296,4.264,4.272,541
20141001|2014-07-07 08:00,7,4.263,4.277,4.255,4.276,638
20141001|2014-07-07 08:30,7,4.277,4.282,4.266,4.27,317
20141001|2014-07-07 09:00,7,4.267,4.267,4.253,4.255,304
20141001|2014-07-07 09:30,7,4.256,4.26,4.254,4.254,175
20141001|2014-07-07 10:00,7,4.255,4.255,4.24,4.244,246
20141001|2014-07-07 10:30,7,4.247,4.251,4.244,4.246,110
20141001|2014-07-07 11:00,7,4.245,4.245,4.225,4.225,275
20141001|2014-07-07 11:30,7,4.224,4.23,4.218,4.227,433
20141001|2014-07-07 12:00,7,4.228,4.229,4.204,4.204,227
20141001|2014-07-07 12:30,7,4.204,4.211,4.197,4.203,519
20141001|2014-07-07 13:00,7,4.205,4.228,4.203,4.223,1128
20141001|2014-07-07 13:30,7,4.224,4.229,4.219,4.219,130
20141001|2014-07-07 14:00,7,4.219,4.222,4.215,4.218,60
20141001|2014-07-07 14:30,7,4.218,4.235,4.218,4.232,140
20141001|2014-07-07 15:00,7,4.233,4.235,4.222,4.225,42
20141001|2014-07-07 15:30,7,4.225,4.225,4.213,4.218,23
20141001|2014-07-07 16:00,7,4.223,4.23,4.222,4.23,17
20141001|2014-07-07 17:00,8,4.222,4.224,4.222,4.224,7
20141001|2014-07-07 18:00,8,4.21,4.211,4.21,4.211,4
20141001|2014-07-07 18:30,8,4.211,4.211,4.211,4.211,1
20141001|2014-07-07 19:00,8,4.213,4.223,4.213,4.215,12
20141001|2014-07-07 19:30,8,4.214,4.214,4.214,4.214,2
20141001|2014-07-07 20:00,8,4.214,4.215,4.214,4.215,2
20141001|2014-07-07 22:30,8,4.212,4.216,4.212,4.216,11
20141001|2014-07-07 23:30,8,4.22,4.22,4.217,4.217,2
20141001|2014-07-08 01:00,8,4.221,4.222,4.221,4.222,6
20141001|2014-07-08 01:30,8,4.211,4.211,4.211,4.211,1
20141001|2014-07-08 02:00,8,4.218,4.218,4.216,4.216,2
20141001|2014-07-08 03:00,8,4.217,4.217,4.217,4.217,1
20141001|2014-07-08 03:30,8,4.216,4.216,4.214,4.214,2
20141001|2014-07-08 04:30,8,4.207,4.211,4.207,4.211,6
20141001|2014-07-08 05:00,8,4.207,4.207,4.184,4.191,40
20141001|2014-07-08 05:30,8,4.185,4.188,4.184,4.184,9
20141001|2014-07-08 06:00,8,4.185,4.186,4.166,4.166,41
20141001|2014-07-08 06:30,8,4.167,4.178,4.161,4.177,46
20141001|2014-07-08 07:00,8,4.181,4.181,4.162,4.164,74
20141001|2014-07-08 07:30,8,4.164,4.182,4.162,4.18,151
20141001|2014-07-08 08:00,8,4.179,4.198,4.177,4.196,609
20141001|2014-07-08 08:30,8,4.198,4.198,4.168,4.168,840
20141001|2014-07-08 09:00,8,4.165,4.174,4.161,4.17,235
20141001|2014-07-08 09:30,8,4.164,4.165,4.147,4.156,499
20141001|2014-07-08 10:00,8,4.158,4.159,4.131,4.142,418
20141001|2014-07-08 10:30,8,4.141,4.153,4.14,4.151,266
20141001|2014-07-08 11:00,8,4.152,4.168,4.152,4.166,104
20141001|2014-07-08 11:30,8,4.171,4.185,4.169,4.177,133
20141001|2014-07-08 12:00,8,4.177,4.181,4.167,4.175,135
20141001|2014-07-08 12:30,8,4.175,4.185,4.162,4.184,211
20141001|2014-07-08 13:00,8,4.179,4.199,4.168,4.197,357
20141001|2014-07-08 13:30,8,4.197,4.213,4.189,4.213,174
20141001|2014-07-08 14:00,8,4.218,4.229,4.218,4.22,237
20141001|2014-07-08 14:30,8,4.221,4.225,4.219,4.222,23
20141001|2014-07-08 15:00,8,4.22,4.223,4.207,4.208,53
20141001|2014-07-08 15:30,8,4.207,4.207,4.195,4.195,9
20141001|2014-07-08 16:00,8,4.201,4.201,4.198,4.198,16
20141001|2014-07-08 19:30,9,4.199,4.199,4.199,4.199,1
20141001|2014-07-08 20:30,9,4.197,4.197,4.197,4.197,1
20141001|2014-07-08 21:00,9,4.197,4.205,4.196,4.196,17
20141001|2014-07-08 21:30,9,4.203,4.203,4.203,4.203,1
20141001|2014-07-08 22:00,9,4.198,4.198,4.198,4.198,1
20141001|2014-07-08 23:30,9,4.203,4.203,4.203,4.203,1
20141001|2014-07-09 00:30,9,4.205,4.205,4.205,4.205,2
20141001|2014-07-09 02:00,9,4.2,4.2,4.2,4.2,1
20141001|2014-07-09 03:00,9,4.199,4.2,4.199,4.2,4
20141001|2014-07-09 03:30,9,4.2,4.2,4.184,4.186,6
20141001|2014-07-09 04:00,9,4.185,4.185,4.185,4.185,4
20141001|2014-07-09 04:30,9,4.185,4.185,4.185,4.185,1
20141001|2014-07-09 05:00,9,4.185,4.185,4.18,4.18,2
20141001|2014-07-09 05:30,9,4.174,4.175,4.166,4.175,26
20141001|2014-07-09 06:00,9,4.176,4.183,4.165,4.168,88
20141001|2014-07-09 06:30,9,4.17,4.201,4.163,4.201,164
20141001|2014-07-09 07:00,9,4.195,4.21,4.194,4.196,49
20141001|2014-07-09 07:30,9,4.206,4.215,4.191,4.194,121
20141001|2014-07-09 08:00,9,4.194,4.208,4.177,4.204,173
20141001|2014-07-09 08:30,9,4.196,4.217,4.191,4.204,333
20141001|2014-07-09 09:00,9,4.203,4.225,4.203,4.221,305
20141001|2014-07-09 09:30,9,4.219,4.219,4.199,4.2,315
20141001|2014-07-09 10:00,9,4.202,4.217,4.19,4.215,235
20141001|2014-07-09 10:30,9,4.218,4.225,4.211,4.211,134
20141001|2014-07-09 11:00,9,4.215,4.222,4.201,4.201,206
20141001|2014-07-09 11:30,9,4.201,4.21,4.197,4.209,286
20141001|2014-07-09 12:00,9,4.206,4.207,4.191,4.191,100
20141001|2014-07-09 12:30,9,4.192,4.201,4.191,4.198,115
20141001|2014-07-09 13:00,9,4.192,4.192,4.165,4.169,332
20141001|2014-07-09 13:30,9,4.172,4.174,4.168,4.172,88
20141001|2014-07-09 14:00,9,4.172,4.174,4.172,4.173,32
20141001|2014-07-09 14:30,9,4.171,4.174,4.171,4.172,9
20141001|2014-07-09 15:00,9,4.173,4.175,4.172,4.175,23
20141001|2014-07-09 15:30,9,4.173,4.174,4.172,4.172,9
20141001|2014-07-09 16:00,9,4.173,4.173,4.171,4.171,5
20141001|2014-07-09 17:00,10,4.175,4.175,4.175,4.175,1
20141001|2014-07-09 19:30,10,4.174,4.174,4.174,4.174,1
20141001|2014-07-10 00:30,10,4.174,4.187,4.174,4.187,3
20141001|2014-07-10 02:00,10,4.175,4.175,4.175,4.175,5
20141001|2014-07-10 02:30,10,4.185,4.185,4.182,4.182,2
20141001|2014-07-10 03:00,10,4.179,4.179,4.177,4.177,2
20141001|2014-07-10 03:30,10,4.177,4.177,4.177,4.177,1
20141001|2014-07-10 04:00,10,4.179,4.179,4.179,4.179,1
20141001|2014-07-10 04:30,10,4.177,4.177,4.177,4.177,1
20141001|2014-07-10 05:00,10,4.174,4.174,4.174,4.174,1
20141001|2014-07-10 05:30,10,4.176,4.176,4.167,4.167,5
20141001|2014-07-10 06:00,10,4.172,4.18,4.168,4.168,17
20141001|2014-07-10 06:30,10,4.167,4.169,4.167,4.167,3
20141001|2014-07-10 07:00,10,4.168,4.181,4.168,4.181,59
20141001|2014-07-10 07:30,10,4.178,4.18,4.164,4.171,53
20141001|2014-07-10 08:00,10,4.174,4.177,4.168,4.174,213
20141001|2014-07-10 08:30,10,4.173,4.177,4.168,4.173,245
20141001|2014-07-10 09:00,10,4.173,4.192,4.169,4.169,298
20141001|2014-07-10 09:30,10,4.15,4.169,4.123,4.16,541
20141001|2014-07-10 10:00,10,4.164,4.171,4.14,4.152,71
20141001|2014-07-10 10:30,10,4.15,4.151,4.133,4.145,195
20141001|2014-07-10 11:00,10,4.142,4.142,4.123,4.128,199
20141001|2014-07-10 11:30,10,4.126,4.138,4.122,4.126,77
20141001|2014-07-10 12:00,10,4.131,4.137,4.124,4.129,60
20141001|2014-07-10 12:30,10,4.132,4.136,4.128,4.13,270
20141001|2014-07-10 13:00,10,4.129,4.13,4.119,4.119,251
20141001|2014-07-10 13:30,10,4.121,4.124,4.119,4.124,78
20141001|2014-07-10 14:00,10,4.123,4.124,4.122,4.122,28
20141001|2014-07-10 14:30,10,4.124,4.124,4.121,4.121,28
20141001|2014-07-10 15:00,10,4.12,4.13,4.115,4.13,36
20141001|2014-07-10 15:30,10,4.126,4.126,4.121,4.123,19
20141001|2014-07-10 16:00,10,4.121,4.126,4.121,4.126,3
20141001|2014-07-10 18:30,11,4.127,4.127,4.127,4.127,7
20141001|2014-07-10 19:00,11,4.125,4.125,4.125,4.125,1
20141001|2014-07-10 19:30,11,4.124,4.124,4.124,4.124,1
20141001|2014-07-10 21:00,11,4.126,4.126,4.126,4.126,1
20141001|2014-07-10 21:30,11,4.125,4.125,4.124,4.124,2
20141001|2014-07-10 22:30,11,4.127,4.127,4.127,4.127,1
20141001|2014-07-10 23:00,11,4.129,4.129,4.129,4.129,1
20141001|2014-07-10 23:30,11,4.133,4.133,4.13,4.13,2
20141001|2014-07-11 00:00,11,4.132,4.132,4.132,4.132,2
20141001|2014-07-11 00:30,11,4.13,4.13,4.13,4.13,1
20141001|2014-07-11 01:00,11,4.132,4.132,4.132,4.132,1
20141001|2014-07-11 02:00,11,4.137,4.137,4.137,4.137,1
20141001|2014-07-11 02:30,11,4.131,4.135,4.131,4.134,5
20141001|2014-07-11 03:30,11,4.14,4.144,4.14,4.143,15
20141001|2014-07-11 04:00,11,4.147,4.147,4.147,4.147,3
20141001|2014-07-11 04:30,11,4.145,4.145,4.14,4.14,3
20141001|2014-07-11 05:30,11,4.143,4.143,4.143,4.143,1
20141001|2014-07-11 06:00,11,4.141,4.153,4.141,4.152,13
20141001|2014-07-11 06:30,11,4.149,4.151,4.148,4.151,7
20141001|2014-07-11 07:00,11,4.14,4.14,4.125,4.125,14
20141001|2014-07-11 07:30,11,4.121,4.136,4.121,4.136,69
20141001|2014-07-11 08:00,11,4.137,4.137,4.105,4.118,117
20141001|2014-07-11 08:30,11,4.119,4.127,4.116,4.121,169
20141001|2014-07-11 09:00,11,4.119,4.119,4.11,4.117,290
20141001|2014-07-11 09:30,11,4.119,4.126,4.116,4.126,284
20141001|2014-07-11 10:00,11,4.126,4.14,4.125,4.133,131
20141001|2014-07-11 10:30,11,4.129,4.134,4.128,4.132,102
20141001|2014-07-11 11:00,11,4.13,4.137,4.121,4.137,84
20141001|2014-07-11 11:30,11,4.143,4.147,4.137,4.145,45
20141001|2014-07-11 12:00,11,4.141,4.15,4.141,4.147,100
20141001|2014-07-11 12:30,11,4.142,4.147,4.14,4.146,39
20141001|2014-07-11 13:00,11,4.145,4.148,4.139,4.144,236
20141001|2014-07-11 13:30,11,4.144,4.144,4.137,4.137,47
20141001|2014-07-11 14:00,11,4.141,4.142,4.138,4.141,180
20141001|2014-07-11 14:30,11,4.141,4.145,4.141,4.143,44
20141001|2014-07-11 15:00,11,4.144,4.145,4.142,4.145,19
20141001|2014-07-11 15:30,11,4.144,4.146,4.144,4.144,25
20141001|2014-07-13 17:00,14,4.14,4.143,4.137,4.143,11
20141001|2014-07-13 17:30,14,4.139,4.145,4.138,4.143,7
20141001|2014-07-13 18:00,14,4.145,4.15,4.14,4.14,9
20141001|2014-07-13 18:30,14,4.138,4.143,4.138,4.14,29
20141001|2014-07-13 19:00,14,4.141,4.144,4.14,4.141,16
20141001|2014-07-13 19:30,14,4.136,4.139,4.135,4.135,7
20141001|2014-07-13 20:00,14,4.135,4.135,4.132,4.132,7
20141001|2014-07-13 20:30,14,4.133,4.133,4.133,4.133,1
20141001|2014-07-13 21:00,14,4.133,4.133,4.131,4.131,8
20141001|2014-07-13 21:30,14,4.128,4.128,4.128,4.128,5
20141001|2014-07-13 22:00,14,4.128,4.128,4.128,4.128,2
20141001|2014-07-13 22:30,14,4.128,4.128,4.123,4.123,56
20141001|2014-07-13 23:00,14,4.125,4.126,4.118,4.118,38
20141001|2014-07-13 23:30,14,4.118,4.124,4.117,4.117,18
20141001|2014-07-14 00:00,14,4.117,4.117,4.11,4.11,42
20141001|2014-07-14 00:30,14,4.107,4.113,4.107,4.11,19
20141001|2014-07-14 01:00,14,4.111,4.111,4.108,4.109,18
20141001|2014-07-14 01:30,14,4.111,4.113,4.106,4.106,113
20141001|2014-07-14 02:00,14,4.109,4.109,4.094,4.102,73
20141001|2014-07-14 02:30,14,4.1,4.101,4.098,4.098,19
20141001|2014-07-14 03:00,14,4.102,4.105,4.099,4.099,10
20141001|2014-07-14 03:30,14,4.095,4.108,4.095,4.101,114
20141001|2014-07-14 04:00,14,4.101,4.102,4.094,4.1,98
20141001|2014-07-14 04:30,14,4.097,4.098,4.096,4.096,14
20141001|2014-07-14 05:00,14,4.099,4.099,4.096,4.098,14
20141001|2014-07-14 05:30,14,4.096,4.137,4.096,4.134,151
20141001|2014-07-14 06:00,14,4.136,4.151,4.129,4.13,47
20141001|2014-07-14 06:30,14,4.136,4.137,4.131,4.131,12
20141001|2014-07-14 07:00,14,4.136,4.137,4.11,4.115,49
20141001|2014-07-14 07:30,14,4.112,4.13,4.111,4.13,71
20141001|2014-07-14 08:00,14,4.131,4.164,4.127,4.149,221
20141001|2014-07-14 08:30,14,4.139,4.157,4.139,4.152,65
20141001|2014-07-14 09:00,14,4.152,4.156,4.126,4.126,304
20141001|2014-07-14 09:30,14,4.125,4.125,4.091,4.106,610
20141001|2014-07-14 10:00,14,4.103,4.126,4.102,4.121,169
20141001|2014-07-14 10:30,14,4.12,4.125,4.116,4.122,30
20141001|2014-07-14 11:00,14,4.12,4.146,4.12,4.128,120
20141001|2014-07-14 11:30,14,4.13,4.144,4.13,4.14,80
20141001|2014-07-14 12:00,14,4.14,4.14,4.129,4.131,88
20141001|2014-07-14 12:30,14,4.13,4.143,4.13,4.142,76
20141001|2014-07-14 13:00,14,4.141,4.153,4.141,4.152,209
20141001|2014-07-14 13:30,14,4.151,4.155,4.147,4.155,228
20141001|2014-07-14 14:00,14,4.154,4.157,4.154,4.157,12
20141001|2014-07-14 14:30,14,4.158,4.16,4.155,4.156,19
20141001|2014-07-14 15:00,14,4.157,4.159,4.154,4.156,74
20141001|2014-07-14 15:30,14,4.155,4.158,4.151,4.153,145
20141001|2014-07-14 16:00,14,4.155,4.156,4.15,4.152,63
20141001|2014-07-14 17:00,15,4.159,4.159,4.153,4.153,9
20141001|2014-07-14 17:30,15,4.154,4.154,4.149,4.149,24
20141001|2014-07-14 18:00,15,4.149,4.153,4.149,4.15,21
20141001|2014-07-14 18:30,15,4.151,4.151,4.151,4.151,4
20141001|2014-07-14 19:00,15,4.151,4.151,4.143,4.143,44
20141001|2014-07-14 20:00,15,4.139,4.15,4.137,4.142,121
20141001|2014-07-14 20:30,15,4.145,4.151,4.138,4.141,83
20141001|2014-07-14 21:00,15,4.142,4.142,4.137,4.137,9
20141001|2014-07-14 21:30,15,4.137,4.137,4.132,4.132,16
20141001|2014-07-14 22:00,15,4.135,4.136,4.133,4.134,14
20141001|2014-07-14 22:30,15,4.132,4.132,4.13,4.131,6
20141001|2014-07-14 23:00,15,4.13,4.135,4.13,4.132,34
20141001|2014-07-14 23:30,15,4.133,4.133,4.128,4.129,44
20141001|2014-07-15 00:00,15,4.132,4.132,4.127,4.127,57
20141001|2014-07-15 00:30,15,4.129,4.131,4.126,4.126,55
20141001|2014-07-15 01:00,15,4.128,4.128,4.122,4.125,76
20141001|2014-07-15 01:30,15,4.121,4.123,4.121,4.122,14
20141001|2014-07-15 02:00,15,4.12,4.12,4.116,4.117,80
20141001|2014-07-15 02:30,15,4.118,4.119,4.11,4.111,89
20141001|2014-07-15 03:00,15,4.117,4.135,4.112,4.124,95
20141001|2014-07-15 03:30,15,4.124,4.125,4.114,4.119,76
20141001|2014-07-15 04:00,15,4.122,4.125,4.12,4.125,4
20141001|2014-07-15 04:30,15,4.121,4.121,4.121,4.121,1
20141001|2014-07-15 05:00,15,4.116,4.116,4.113,4.113,12
20141001|2014-07-15 05:30,15,4.121,4.129,4.118,4.118,15
20141001|2014-07-15 06:00,15,4.121,4.128,4.121,4.128,6
20141001|2014-07-15 06:30,15,4.118,4.134,4.118,4.131,12
20141001|2014-07-15 07:00,15,4.126,4.146,4.126,4.141,66
20141001|2014-07-15 07:30,15,4.133,4.14,4.131,4.138,89
20141001|2014-07-15 08:00,15,4.135,4.152,4.132,4.14,204
20141001|2014-07-15 08:30,15,4.143,4.15,4.141,4.148,196
20141001|2014-07-15 09:00,15,4.148,4.15,4.134,4.136,65
20141001|2014-07-15 09:30,15,4.137,4.137,4.127,4.13,218
20141001|2014-07-15 10:00,15,4.129,4.131,4.11,4.119,162
20141001|2014-07-15 10:30,15,4.12,4.125,4.104,4.104,113
20141001|2014-07-15 11:00,15,4.105,4.123,4.105,4.121,75
20141001|2014-07-15 11:30,15,4.123,4.128,4.111,4.114,131
20141001|2014-07-15 12:00,15,4.119,4.122,4.115,4.115,20
20141001|2014-07-15 12:30,15,4.115,4.116,4.106,4.107,36
20141001|2014-07-15 13:00,15,4.107,4.107,4.091,4.101,348
20141001|2014-07-15 13:30,15,4.101,4.103,4.091,4.091,181
20141001|2014-07-15 14:00,15,4.094,4.094,4.084,4.093,62
20141001|2014-07-15 14:30,15,4.092,4.095,4.087,4.093,106
20141001|2014-07-15 15:00,15,4.092,4.098,4.092,4.098,42
20141001|2014-07-15 15:30,15,4.1,4.1,4.093,4.093,13
20141001|2014-07-15 16:00,15,4.095,4.096,4.091,4.096,6
20141001|2014-07-15 17:00,16,4.089,4.089,4.089,4.089,1
20141001|2014-07-15 17:30,16,4.091,4.091,4.091,4.091,1
20141001|2014-07-15 21:30,16,4.102,4.102,4.102,4.102,1
20141001|2014-07-15 22:00,16,4.101,4.102,4.101,4.102,5
20141001|2014-07-15 23:30,16,4.1,4.1,4.1,4.1,1
20141001|2014-07-16 00:00,16,4.1,4.1,4.1,4.1,1
20141001|2014-07-16 00:30,16,4.102,4.102,4.102,4.102,1
20141001|2014-07-16 01:30,16,4.102,4.105,4.102,4.105,5
20141001|2014-07-16 02:00,16,4.103,4.103,4.103,4.103,1
20141001|2014-07-16 02:30,16,4.101,4.105,4.101,4.105,3
20141001|2014-07-16 03:00,16,4.105,4.105,4.105,4.105,2
20141001|2014-07-16 05:00,16,4.105,4.112,4.105,4.111,10
20141001|2014-07-16 05:30,16,4.114,4.115,4.114,4.115,2
20141001|2014-07-16 06:00,16,4.11,4.122,4.11,4.122,70
20141001|2014-07-16 06:30,16,4.124,4.129,4.117,4.117,21
20141001|2014-07-16 07:00,16,4.113,4.12,4.11,4.111,26
20141001|2014-07-16 07:30,16,4.119,4.12,4.112,4.115,26
20141001|2014-07-16 08:00,16,4.115,4.138,4.115,4.134,227
20141001|2014-07-16 08:30,16,4.133,4.14,4.129,4.134,114
20141001|2014-07-16 09:00,16,4.134,4.143,4.128,4.141,93
20141001|2014-07-16 09:30,16,4.142,4.144,4.133,4.135,131
20141001|2014-07-16 10:00,16,4.137,4.144,4.133,4.133,135
20141001|2014-07-16 10:30,16,4.13,4.13,4.114,4.122,231
20141001|2014-07-16 11:00,16,4.124,4.129,4.121,4.124,35
20141001|2014-07-16 11:30,16,4.124,4.142,4.121,4.125,445
20141001|2014-07-16 12:00,16,4.127,4.134,4.127,4.129,138
20141001|2014-07-16 12:30,16,4.129,4.13,4.125,4.128,101
20141001|2014-07-16 13:00,16,4.129,4.131,4.113,4.122,244
20141001|2014-07-16 13:30,16,4.123,4.124,4.114,4.116,235
20141001|2014-07-16 14:00,16,4.117,4.118,4.115,4.115,24
20141001|2014-07-16 14:30,16,4.115,4.116,4.112,4.115,48
20141001|2014-07-16 15:00,16,4.114,4.115,4.108,4.108,17
20141001|2014-07-16 15:30,16,4.11,4.113,4.107,4.107,17
20141001|2014-07-16 16:00,16,4.106,4.109,4.106,4.109,4
20141001|2014-07-16 17:00,17,4.109,4.109,4.109,4.109,2
20141001|2014-07-16 17:30,17,4.107,4.11,4.107,4.107,6
20141001|2014-07-16 18:00,17,4.103,4.103,4.103,4.103,1
20141001|2014-07-16 18:30,17,4.105,4.106,4.103,4.103,11
20141001|2014-07-16 19:00,17,4.104,4.104,4.104,4.104,1
20141001|2014-07-16 19:30,17,4.105,4.105,4.104,4.104,4
20141001|2014-07-16 20:00,17,4.102,4.102,4.102,4.102,2
20141001|2014-07-16 20:30,17,4.1,4.1,4.1,4.1,1
20141001|2014-07-16 21:00,17,4.103,4.103,4.103,4.103,1
20141001|2014-07-16 21:30,17,4.1,4.104,4.1,4.102,5
20141001|2014-07-16 22:00,17,4.1,4.1,4.097,4.097,2
20141001|2014-07-16 22:30,17,4.097,4.097,4.097,4.097,3
20141001|2014-07-16 23:00,17,4.099,4.099,4.097,4.097,4
20141001|2014-07-16 23:30,17,4.1,4.102,4.099,4.1,29
20141001|2014-07-17 00:00,17,4.098,4.101,4.098,4.099,11
20141001|2014-07-17 00:30,17,4.102,4.102,4.102,4.102,3
20141001|2014-07-17 01:00,17,4.1,4.1,4.099,4.099,5
20141001|2014-07-17 01:30,17,4.097,4.098,4.097,4.098,2
20141001|2014-07-17 02:00,17,4.097,4.097,4.097,4.097,1
20141001|2014-07-17 02:30,17,4.095,4.095,4.093,4.093,10
20141001|2014-07-17 03:00,17,4.095,4.095,4.091,4.094,11
20141001|2014-07-17 03:30,17,4.092,4.095,4.089,4.094,36
20141001|2014-07-17 04:00,17,4.095,4.096,4.092,4.092,50
20141001|2014-07-17 04:30,17,4.089,4.092,4.089,4.091,8
20141001|2014-07-17 05:00,17,4.089,4.089,4.086,4.088,15
20141001|2014-07-17 05:30,17,4.088,4.091,4.087,4.087,36
20141001|2014-07-17 06:00,17,4.086,4.09,4.085,4.088,38
20141001|2014-07-17 06:30,17,4.09,4.09,4.086,4.09,67
20141001|2014-07-17 07:00,17,4.089,4.09,4.072,4.076,123
20141001|2014-07-17 07:30,17,4.079,4.084,4.065,4.071,133
20141001|2014-07-17 08:00,17,4.066,4.068,4.046,4.059,222
20141001|2014-07-17 08:30,17,4.061,4.064,4.051,4.052,281
20141001|2014-07-17 09:00,17,4.051,4.058,4.044,4.056,509
20141001|2014-07-17 09:30,17,4.054,4.054,3.966,3.98,1183
20141001|2014-07-17 10:00,17,3.98,3.995,3.979,3.984,472
20141001|2014-07-17 10:30,17,3.983,3.99,3.979,3.979,176
20141001|2014-07-17 11:00,17,3.979,3.982,3.972,3.975,138
20141001|2014-07-17 11:30,17,3.976,3.981,3.963,3.965,195
20141001|2014-07-17 12:00,17,3.965,3.968,3.954,3.964,455
20141001|2014-07-17 12:30,17,3.964,3.964,3.952,3.955,419
20141001|2014-07-17 13:00,17,3.955,3.972,3.95,3.972,989
20141001|2014-07-17 13:30,17,3.972,3.983,3.969,3.982,259
20141001|2014-07-17 14:00,17,3.982,3.984,3.979,3.982,116
20141001|2014-07-17 14:30,17,3.983,3.987,3.981,3.982,168
20141001|2014-07-17 15:00,17,3.981,3.981,3.977,3.977,102
20141001|2014-07-17 15:30,17,3.977,3.978,3.974,3.975,54
20141001|2014-07-17 16:00,17,3.979,3.981,3.975,3.979,42
20141001|2014-07-17 17:00,18,3.969,3.969,3.968,3.968,2
20141001|2014-07-17 19:00,18,3.972,3.972,3.971,3.971,2
20141001|2014-07-17 20:00,18,3.972,3.974,3.972,3.973,3
20141001|2014-07-17 20:30,18,3.966,3.966,3.965,3.965,9
20141001|2014-07-17 21:30,18,3.97,3.97,3.97,3.97,3
20141001|2014-07-17 22:00,18,3.972,3.972,3.972,3.972,1
20141001|2014-07-17 22:30,18,3.971,3.971,3.968,3.968,2
20141001|2014-07-17 23:00,18,3.969,3.971,3.969,3.97,10
20141001|2014-07-17 23:30,18,3.966,3.967,3.966,3.967,10
20141001|2014-07-18 00:00,18,3.968,3.969,3.967,3.967,30
20141001|2014-07-18 00:30,18,3.97,3.972,3.968,3.968,25
20141001|2014-07-18 01:00,18,3.969,3.973,3.968,3.97,27
20141001|2014-07-18 01:30,18,3.97,3.97,3.97,3.97,30
20141001|2014-07-18 02:00,18,3.97,3.97,3.968,3.968,10
20141001|2014-07-18 02:30,18,3.97,3.974,3.97,3.974,61
20141001|2014-07-18 03:30,18,3.976,3.977,3.976,3.977,3
20141001|2014-07-18 04:00,18,3.978,3.978,3.978,3.978,3
20141001|2014-07-18 04:30,18,3.981,3.981,3.974,3.974,9
20141001|2014-07-18 05:00,18,3.977,3.977,3.975,3.975,4
20141001|2014-07-18 05:30,18,3.977,3.977,3.977,3.977,2
20141001|2014-07-18 06:00,18,3.981,3.985,3.981,3.985,2
20141001|2014-07-18 06:30,18,3.978,3.98,3.978,3.98,4
20141001|2014-07-18 07:00,18,3.984,3.984,3.962,3.962,111
20141001|2014-07-18 07:30,18,3.962,3.975,3.962,3.966,39
20141001|2014-07-18 08:00,18,3.967,3.976,3.963,3.966,354
20141001|2014-07-18 08:30,18,3.966,3.975,3.966,3.968,281
20141001|2014-07-18 09:00,18,3.966,3.967,3.963,3.966,85
20141001|2014-07-18 09:30,18,3.968,3.969,3.963,3.968,98
20141001|2014-07-18 10:00,18,3.969,3.97,3.962,3.966,96
20141001|2014-07-18 10:30,18,3.968,3.969,3.965,3.965,72
20141001|2014-07-18 11:00,18,3.966,3.971,3.963,3.966,55
20141001|2014-07-18 11:30,18,3.967,3.967,3.957,3.958,93
20141001|2014-07-18 12:00,18,3.958,3.958,3.949,3.954,103
20141001|2014-07-18 12:30,18,3.953,3.958,3.947,3.954,198
20141001|2014-07-18 13:00,18,3.954,3.967,3.95,3.96,500
20141001|2014-07-18 13:30,18,3.959,3.966,3.959,3.961,125
20141001|2014-07-18 14:00,18,3.96,3.96,3.955,3.957,30
20141001|2014-07-18 14:30,18,3.956,3.961,3.956,3.958,41
20141001|2014-07-18 15:00,18,3.959,3.966,3.959,3.962,38
20141001|2014-07-18 15:30,18,3.959,3.959,3.954,3.954,14
20141001|2014-07-18 16:00,18,3.955,3.96,3.955,3.955,4
20141001|2014-07-20 17:00,21,3.921,3.921,3.876,3.88,275
20141001|2014-07-20 17:30,21,3.876,3.88,3.873,3.88,49
20141001|2014-07-20 18:00,21,3.882,3.882,3.882,3.882,3
20141001|2014-07-20 19:00,21,3.881,3.885,3.881,3.884,6
20141001|2014-07-20 19:30,21,3.885,3.886,3.882,3.882,18
20141001|2014-07-20 20:00,21,3.886,3.886,3.883,3.885,16
20141001|2014-07-20 20:30,21,3.884,3.885,3.882,3.884,25
20141001|2014-07-20 21:00,21,3.892,3.892,3.892,3.892,1
20141001|2014-07-20 23:30,21,3.893,3.893,3.89,3.89,6
20141001|2014-07-21 00:00,21,3.89,3.892,3.89,3.892,5
20141001|2014-07-21 00:30,21,3.891,3.894,3.891,3.894,5
20141001|2014-07-21 01:00,21,3.893,3.893,3.887,3.887,9
20141001|2014-07-21 01:30,21,3.886,3.886,3.882,3.882,89
20141001|2014-07-21 02:00,21,3.882,3.89,3.882,3.89,4
20141001|2014-07-21 02:30,21,3.894,3.895,3.893,3.894,7
20141001|2014-07-21 03:00,21,3.892,3.893,3.892,3.893,3
20141001|2014-07-21 03:30,21,3.895,3.91,3.894,3.909,247
20141001|2014-07-21 04:00,21,3.909,3.909,3.901,3.901,7
20141001|2014-07-21 04:30,21,3.902,3.902,3.896,3.896,10
20141001|2014-07-21 05:00,21,3.894,3.897,3.893,3.894,5
20141001|2014-07-21 05:30,21,3.889,3.894,3.887,3.889,141
20141001|2014-07-21 06:00,21,3.891,3.891,3.875,3.88,72
20141001|2014-07-21 06:30,21,3.882,3.885,3.878,3.882,378
20141001|2014-07-21 07:00,21,3.882,3.892,3.882,3.891,279
20141001|2014-07-21 07:30,21,3.892,3.9,3.883,3.893,90
20141001|2014-07-21 08:00,21,3.891,3.909,3.889,3.9,263
20141001|2014-07-21 08:30,21,3.9,3.902,3.879,3.889,388
20141001|2014-07-21 09:00,21,3.885,3.892,3.877,3.892,554
20141001|2014-07-21 09:30,21,3.884,3.9,3.883,3.887,155
20141001|2014-07-21 10:00,21,3.888,3.891,3.883,3.887,158
20141001|2014-07-21 10:30,21,3.885,3.886,3.862,3.865,1411
20141001|2014-07-21 11:00,21,3.865,3.868,3.855,3.86,987
20141001|2014-07-21 11:30,21,3.861,3.868,3.857,3.865,341
20141001|2014-07-21 12:00,21,3.863,3.876,3.862,3.869,349
20141001|2014-07-21 12:30,21,3.87,3.875,3.864,3.864,148
20141001|2014-07-21 13:00,21,3.864,3.878,3.863,3.869,1287
20141001|2014-07-21 13:30,21,3.869,3.877,3.868,3.872,162
20141001|2014-07-21 14:00,21,3.872,3.884,3.872,3.881,59
20141001|2014-07-21 14:30,21,3.879,3.883,3.878,3.879,158
20141001|2014-07-21 15:00,21,3.881,3.881,3.876,3.879,91
20141001|2014-07-21 15:30,21,3.88,3.884,3.872,3.88,150
20141001|2014-07-21 16:00,21,3.881,3.881,3.88,3.881,6
20141001|2014-07-21 19:30,22,3.884,3.884,3.884,3.884,2
20141001|2014-07-21 20:00,22,3.878,3.879,3.878,3.879,2
20141001|2014-07-21 21:00,22,3.874,3.874,3.867,3.867,16
20141001|2014-07-21 22:00,22,3.863,3.866,3.863,3.866,21
20141001|2014-07-21 22:30,22,3.867,3.867,3.867,3.867,1
20141001|2014-07-21 23:00,22,3.864,3.864,3.861,3.862,8
20141001|2014-07-21 23:30,22,3.865,3.868,3.864,3.868,3
20141001|2014-07-22 00:00,22,3.872,3.872,3.872,3.872,1
20141001|2014-07-22 01:30,22,3.868,3.868,3.868,3.868,1
20141001|2014-07-22 02:00,22,3.87,3.874,3.867,3.874,6
20141001|2014-07-22 02:30,22,3.874,3.875,3.868,3.872,14
20141001|2014-07-22 03:00,22,3.876,3.879,3.876,3.877,3
20141001|2014-07-22 03:30,22,3.877,3.877,3.872,3.874,17
20141001|2014-07-22 04:00,22,3.867,3.867,3.866,3.866,3
20141001|2014-07-22 04:30,22,3.872,3.872,3.87,3.87,4
20141001|2014-07-22 05:00,22,3.866,3.874,3.866,3.874,7
20141001|2014-07-22 05:30,22,3.868,3.868,3.865,3.865,11
20141001|2014-07-22 06:00,22,3.862,3.867,3.862,3.863,7
20141001|2014-07-22 06:30,22,3.865,3.865,3.847,3.847,61
20141001|2014-07-22 07:00,22,3.852,3.856,3.826,3.836,89
20141001|2014-07-22 07:30,22,3.833,3.839,3.827,3.836,88
20141001|2014-07-22 08:00,22,3.835,3.849,3.834,3.846,860
20141001|2014-07-22 08:30,22,3.848,3.85,3.834,3.842,150
20141001|2014-07-22 09:00,22,3.841,3.85,3.84,3.847,153
20141001|2014-07-22 09:30,22,3.848,3.848,3.837,3.84,188
20141001|2014-07-22 10:00,22,3.838,3.846,3.835,3.844,179
20141001|2014-07-22 10:30,22,3.843,3.845,3.838,3.84,108
20141001|2014-07-22 11:00,22,3.837,3.837,3.816,3.823,766
20141001|2014-07-22 11:30,22,3.826,3.826,3.816,3.817,209
20141001|2014-07-22 12:00,22,3.816,3.826,3.813,3.822,628
20141001|2014-07-22 12:30,22,3.822,3.826,3.82,3.821,182
20141001|2014-07-22 13:00,22,3.821,3.821,3.792,3.792,1394
20141001|2014-07-22 13:30,22,3.793,3.805,3.793,3.805,300
20141001|2014-07-22 14:00,22,3.804,3.804,3.799,3.8,145
20141001|2014-07-22 14:30,22,3.8,3.803,3.797,3.797,117
20141001|2014-07-22 15:00,22,3.797,3.797,3.792,3.792,61
20141001|2014-07-22 15:30,22,3.789,3.79,3.784,3.784,27
20141001|2014-07-22 16:00,22,3.784,3.785,3.782,3.784,7
20141001|2014-07-22 17:00,23,3.784,3.786,3.784,3.784,5
20141001|2014-07-22 17:30,23,3.784,3.786,3.784,3.784,11
20141001|2014-07-22 18:00,23,3.784,3.784,3.784,3.784,1
20141001|2014-07-22 18:30,23,3.784,3.787,3.784,3.784,5
20141001|2014-07-22 19:00,23,3.786,3.788,3.786,3.788,5
20141001|2014-07-22 19:30,23,3.795,3.799,3.791,3.791,4
20141001|2014-07-22 20:30,23,3.797,3.802,3.791,3.791,15
20141001|2014-07-22 21:00,23,3.79,3.79,3.79,3.79,1
20141001|2014-07-22 21:30,23,3.793,3.793,3.792,3.792,2
20141001|2014-07-22 22:00,23,3.793,3.793,3.793,3.793,1
20141001|2014-07-22 23:30,23,3.795,3.798,3.795,3.798,16
20141001|2014-07-23 00:00,23,3.803,3.803,3.801,3.801,16
20141001|2014-07-23 00:30,23,3.801,3.801,3.801,3.801,1
20141001|2014-07-23 01:00,23,3.808,3.808,3.806,3.808,14
20141001|2014-07-23 01:30,23,3.806,3.806,3.806,3.806,1
20141001|2014-07-23 02:00,23,3.804,3.804,3.804,3.804,2
20141001|2014-07-23 02:30,23,3.806,3.806,3.806,3.806,3
20141001|2014-07-23 03:00,23,3.81,3.81,3.805,3.806,5
20141001|2014-07-23 03:30,23,3.806,3.806,3.8,3.8,7
20141001|2014-07-23 04:00,23,3.801,3.801,3.795,3.795,2
20141001|2014-07-23 04:30,23,3.805,3.805,3.805,3.805,1
20141001|2014-07-23 05:30,23,3.81,3.81,3.799,3.8,78
20141001|2014-07-23 06:00,23,3.799,3.8,3.784,3.786,248
20141001|2014-07-23 06:30,23,3.795,3.8,3.794,3.8,231
20141001|2014-07-23 07:00,23,3.799,3.835,3.798,3.828,129
20141001|2014-07-23 07:30,23,3.829,3.831,3.815,3.816,124
20141001|2014-07-23 08:00,23,3.817,3.827,3.811,3.812,262
20141001|2014-07-23 08:30,23,3.812,3.812,3.801,3.804,226
20141001|2014-07-23 09:00,23,3.806,3.821,3.805,3.811,258
20141001|2014-07-23 09:30,23,3.812,3.816,3.804,3.806,270
20141001|2014-07-23 10:00,23,3.802,3.813,3.802,3.811,229
20141001|2014-07-23 10:30,23,3.811,3.827,3.806,3.827,241
20141001|2014-07-23 11:00,23,3.828,3.832,3.816,3.83,374
20141001|2014-07-23 11:30,23,3.831,3.831,3.818,3.82,189
20141001|2014-07-23 12:00,23,3.821,3.823,3.806,3.81,551
20141001|2014-07-23 12:30,23,3.81,3.81,3.794,3.797,403
20141001|2014-07-23 13:00,23,3.8,3.8,3.78,3.787,244
20141001|2014-07-23 13:30,23,3.787,3.794,3.787,3.789,177
20141001|2014-07-23 14:00,23,3.788,3.789,3.783,3.783,19
20141001|2014-07-23 14:30,23,3.784,3.787,3.783,3.785,44
20141001|2014-07-23 15:00,23,3.785,3.786,3.782,3.785,26
20141001|2014-07-23 15:30,23,3.787,3.787,3.783,3.784,22
20141001|2014-07-23 17:00,24,3.794,3.794,3.787,3.787,10
20141001|2014-07-23 17:30,24,3.783,3.783,3.775,3.775,5
20141001|2014-07-23 18:30,24,3.79,3.79,3.782,3.782,18
20141001|2014-07-23 19:00,24,3.788,3.788,3.783,3.783,2
20141001|2014-07-23 20:30,24,3.778,3.778,3.778,3.778,3
20141001|2014-07-23 21:00,24,3.78,3.789,3.78,3.785,21
20141001|2014-07-23 21:30,24,3.785,3.785,3.785,3.785,6
20141001|2014-07-23 22:00,24,3.785,3.788,3.785,3.788,5
20141001|2014-07-23 23:00,24,3.789,3.789,3.789,3.789,1
20141001|2014-07-23 23:30,24,3.791,3.791,3.791,3.791,7
20141001|2014-07-24 00:00,24,3.794,3.794,3.791,3.791,4
20141001|2014-07-24 00:30,24,3.791,3.792,3.785,3.785,16
20141001|2014-07-24 01:00,24,3.784,3.784,3.781,3.781,6
20141001|2014-07-24 02:30,24,3.786,3.786,3.786,3.786,2
20141001|2014-07-24 03:00,24,3.788,3.794,3.788,3.794,5
20141001|2014-07-24 03:30,24,3.792,3.792,3.792,3.792,2
20141001|2014-07-24 04:00,24,3.793,3.794,3.79,3.791,9
20141001|2014-07-24 04:30,24,3.791,3.792,3.791,3.792,4
20141001|2014-07-24 05:00,24,3.791,3.793,3.79,3.793,4
20141001|2014-07-24 05:30,24,3.792,3.792,3.789,3.791,5
20141001|2014-07-24 06:00,24,3.79,3.803,3.79,3.798,11
20141001|2014-07-24 06:30,24,3.8,3.801,3.798,3.8,19
20141001|2014-07-24 07:00,24,3.81,3.812,3.802,3.809,37
20141001|2014-07-24 07:30,24,3.81,3.82,3.808,3.814,79
20141001|2014-07-24 08:00,24,3.813,3.817,3.792,3.8,265
20141001|2014-07-24 08:30,24,3.801,3.827,3.801,3.82,339
20141001|2014-07-24 09:00,24,3.822,3.848,3.818,3.839,564
20141001|2014-07-24 09:30,24,3.846,3.902,3.825,3.865,2416
20141001|2014-07-24 10:00,24,3.865,3.866,3.845,3.854,295
20141001|2014-07-24 10:30,24,3.856,3.865,3.851,3.857,293
20141001|2014-07-24 11:00,24,3.859,3.862,3.843,3.851,214
20141001|2014-07-24 11:30,24,3.85,3.85,3.832,3.849,298
20141001|2014-07-24 12:00,24,3.849,3.851,3.843,3.85,118
20141001|2014-07-24 12:30,24,3.848,3.87,3.846,3.867,331
20141001|2014-07-24 13:00,24,3.868,3.878,3.855,3.861,272
20141001|2014-07-24 13:30,24,3.858,3.858,3.85,3.85,110
20141001|2014-07-24 14:00,24,3.85,3.857,3.85,3.857,49
20141001|2014-07-24 14:30,24,3.856,3.86,3.853,3.854,161
20141001|2014-07-24 15:00,24,3.857,3.863,3.852,3.852,39
20141001|2014-07-24 15:30,24,3.857,3.857,3.856,3.856,5
20141001|2014-07-24 17:00,25,3.856,3.856,3.856,3.856,1
20141001|2014-07-24 18:00,25,3.853,3.857,3.853,3.857,6
20141001|2014-07-24 18:30,25,3.86,3.86,3.86,3.86,1
20141001|2014-07-24 19:00,25,3.859,3.86,3.858,3.858,3
20141001|2014-07-24 19:30,25,3.861,3.861,3.861,3.861,1
20141001|2014-07-24 20:00,25,3.862,3.866,3.862,3.863,7
20141001|2014-07-24 20:30,25,3.863,3.863,3.859,3.859,12
20141001|2014-07-24 21:00,25,3.859,3.859,3.857,3.857,17
20141001|2014-07-24 21:30,25,3.859,3.859,3.859,3.859,3
20141001|2014-07-24 22:00,25,3.859,3.859,3.859,3.859,3
20141001|2014-07-24 23:00,25,3.859,3.859,3.859,3.859,1
20141001|2014-07-24 23:30,25,3.856,3.856,3.856,3.856,2
20141001|2014-07-25 00:30,25,3.865,3.872,3.865,3.872,2
20141001|2014-07-25 01:00,25,3.863,3.863,3.863,3.863,1
20141001|2014-07-25 01:30,25,3.864,3.864,3.864,3.864,1
20141001|2014-07-25 02:00,25,3.865,3.866,3.865,3.866,3
20141001|2014-07-25 02:30,25,3.866,3.867,3.866,3.867,5
20141001|2014-07-25 03:00,25,3.871,3.871,3.871,3.871,1
20141001|2014-07-25 03:30,25,3.872,3.872,3.872,3.872,2
20141001|2014-07-25 04:00,25,3.873,3.877,3.873,3.877,4
20141001|2014-07-25 04:30,25,3.877,3.878,3.876,3.876,8
20141001|2014-07-25 05:00,25,3.861,3.861,3.848,3.848,18
20141001|2014-07-25 05:30,25,3.849,3.849,3.845,3.846,10
20141001|2014-07-25 06:00,25,3.845,3.849,3.842,3.849,12
20141001|2014-07-25 06:30,25,3.844,3.845,3.84,3.845,11
20141001|2014-07-25 07:00,25,3.838,3.838,3.819,3.83,43
20141001|2014-07-25 07:30,25,3.831,3.841,3.823,3.835,163
20141001|2014-07-25 08:00,25,3.832,3.835,3.806,3.812,358
20141001|2014-07-25 08:30,25,3.813,3.817,3.795,3.798,229
20141001|2014-07-25 09:00,25,3.795,3.795,3.78,3.793,509
20141001|2014-07-25 09:30,25,3.792,3.797,3.79,3.795,121
20141001|2014-07-25 10:00,25,3.794,3.795,3.778,3.784,142
20141001|2014-07-25 10:30,25,3.785,3.799,3.785,3.799,289
20141001|2014-07-25 11:00,25,3.795,3.799,3.79,3.791,232
20141001|2014-07-25 11:30,25,3.788,3.788,3.782,3.787,168
20141001|2014-07-25 12:00,25,3.787,3.797,3.782,3.796,293
20141001|2014-07-25 12:30,25,3.797,3.797,3.788,3.791,92
20141001|2014-07-25 13:00,25,3.792,3.799,3.792,3.793,349
20141001|2014-07-25 13:30,25,3.796,3.796,3.789,3.796,100
20141001|2014-07-25 14:00,25,3.796,3.798,3.795,3.797,48
20141001|2014-07-25 14:30,25,3.797,3.797,3.795,3.795,28
20141001|2014-07-25 15:00,25,3.796,3.8,3.796,3.8,28
20141001|2014-07-25 15:30,25,3.801,3.801,3.801,3.801,7
20141001|2014-07-27 17:00,28,3.766,3.769,3.74,3.757,68
20141001|2014-07-27 17:30,28,3.751,3.755,3.751,3.755,2
20141001|2014-07-27 18:30,28,3.766,3.766,3.765,3.766,13
20141001|2014-07-27 19:00,28,3.767,3.793,3.766,3.793,21
20141001|2014-07-27 19:30,28,3.798,3.798,3.794,3.797,9
20141001|2014-07-27 20:00,28,3.792,3.792,3.785,3.785,17
20141001|2014-07-27 20:30,28,3.785,3.785,3.775,3.775,31
20141001|2014-07-27 21:00,28,3.78,3.783,3.779,3.779,4
20141001|2014-07-27 23:00,28,3.791,3.793,3.79,3.79,7
20141001|2014-07-27 23:30,28,3.793,3.793,3.789,3.79,3
20141001|2014-07-28 00:00,28,3.788,3.788,3.787,3.787,2
20141001|2014-07-28 00:30,28,3.789,3.789,3.787,3.787,2
20141001|2014-07-28 01:00,28,3.78,3.787,3.78,3.787,8
20141001|2014-07-28 01:30,28,3.793,3.793,3.792,3.792,4
20141001|2014-07-28 02:00,28,3.792,3.794,3.792,3.794,3
20141001|2014-07-28 02:30,28,3.8,3.8,3.8,3.8,1
20141001|2014-07-28 03:00,28,3.787,3.787,3.787,3.787,1
20141001|2014-07-28 03:30,28,3.79,3.799,3.79,3.799,5
20141001|2014-07-28 04:00,28,3.798,3.801,3.792,3.792,19
20141001|2014-07-28 04:30,28,3.794,3.794,3.794,3.794,2
20141001|2014-07-28 05:00,28,3.798,3.801,3.785,3.795,26
20141001|2014-07-28 05:30,28,3.789,3.799,3.789,3.799,6
20141001|2014-07-28 06:00,28,3.798,3.798,3.79,3.797,14
20141001|2014-07-28 06:30,28,3.798,3.803,3.798,3.798,29
20141001|2014-07-28 07:00,28,3.794,3.821,3.794,3.821,85
20141001|2014-07-28 07:30,28,3.82,3.834,3.817,3.825,179
20141001|2014-07-28 08:00,28,3.825,3.863,3.824,3.861,335
20141001|2014-07-28 08:30,28,3.86,3.862,3.846,3.851,385
20141001|2014-07-28 09:00,28,3.851,3.853,3.847,3.849,240
20141001|2014-07-28 09:30,28,3.849,3.85,3.817,3.823,642
20141001|2014-07-28 10:00,28,3.823,3.823,3.761,3.764,979
20141001|2014-07-28 10:30,28,3.763,3.778,3.763,3.77,286
20141001|2014-07-28 11:00,28,3.77,3.784,3.753,3.779,489
20141001|2014-07-28 11:30,28,3.78,3.795,3.78,3.786,262
20141001|2014-07-28 12:00,28,3.783,3.784,3.766,3.779,523
20141001|2014-07-28 12:30,28,3.778,3.784,3.768,3.777,134
20141001|2014-07-28 13:00,28,3.778,3.789,3.767,3.78,843
20141001|2014-07-28 13:30,28,3.779,3.783,3.778,3.779,124
20141001|2014-07-28 14:00,28,3.779,3.784,3.779,3.784,74
20141001|2014-07-28 14:30,28,3.783,3.783,3.779,3.779,73
20141001|2014-07-28 15:00,28,3.78,3.782,3.779,3.781,23
20141001|2014-07-28 15:30,28,3.78,3.782,3.772,3.776,49
20141001|2014-07-28 16:00,28,3.77,3.77,3.767,3.767,23
20141001|2014-07-28 17:00,29,3.765,3.77,3.765,3.77,33
20141001|2014-07-28 17:30,29,3.771,3.771,3.771,3.771,2
20141001|2014-07-28 18:00,29,3.768,3.768,3.768,3.768,2
20141001|2014-07-28 18:30,29,3.767,3.768,3.767,3.768,4
20141001|2014-07-28 19:00,29,3.771,3.777,3.771,3.771,30
20141001|2014-07-28 19:30,29,3.765,3.774,3.765,3.768,5
20141001|2014-07-28 20:00,29,3.766,3.773,3.766,3.767,4
20141001|2014-07-28 20:30,29,3.767,3.767,3.767,3.767,2
20141001|2014-07-28 21:00,29,3.767,3.767,3.766,3.766,12
20141001|2014-07-28 22:30,29,3.766,3.766,3.766,3.766,1
20141001|2014-07-28 23:00,29,3.765,3.77,3.765,3.77,11
20141001|2014-07-28 23:30,29,3.763,3.763,3.762,3.763,10
20141001|2014-07-29 00:00,29,3.766,3.77,3.766,3.768,7
20141001|2014-07-29 00:30,29,3.761,3.765,3.76,3.764,10
20141001|2014-07-29 01:00,29,3.766,3.766,3.764,3.764,2
20141001|2014-07-29 02:00,29,3.768,3.777,3.768,3.773,65
20141001|2014-07-29 02:30,29,3.773,3.775,3.773,3.775,2
20141001|2014-07-29 03:00,29,3.78,3.78,3.777,3.777,3
20141001|2014-07-29 03:30,29,3.778,3.778,3.774,3.775,44
20141001|2014-07-29 04:00,29,3.776,3.776,3.775,3.775,3
20141001|2014-07-29 04:30,29,3.776,3.779,3.772,3.776,22
20141001|2014-07-29 05:00,29,3.777,3.781,3.777,3.78,9
20141001|2014-07-29 05:30,29,3.782,3.785,3.782,3.784,10
20141001|2014-07-29 06:00,29,3.787,3.787,3.782,3.782,2
20141001|2014-07-29 06:30,29,3.779,3.791,3.779,3.791,60
20141001|2014-07-29 07:00,29,3.8,3.802,3.798,3.798,14
20141001|2014-07-29 07:30,29,3.793,3.794,3.782,3.788,117
20141001|2014-07-29 08:00,29,3.79,3.802,3.782,3.79,743
20141001|2014-07-29 08:30,29,3.79,3.79,3.766,3.767,897
20141001|2014-07-29 09:00,29,3.766,3.77,3.762,3.765,625
20141001|2014-07-29 09:30,29,3.765,3.777,3.752,3.77,768
20141001|2014-07-29 10:00,29,3.77,3.774,3.765,3.768,249
20141001|2014-07-29 10:30,29,3.769,3.784,3.768,3.779,368
20141001|2014-07-29 11:00,29,3.778,3.786,3.76,3.761,440
20141001|2014-07-29 11:30,29,3.761,3.767,3.759,3.763,353
20141001|2014-07-29 12:00,29,3.763,3.767,3.761,3.766,230
20141001|2014-07-29 12:30,29,3.764,3.816,3.762,3.806,1208
20141001|2014-07-29 13:00,29,3.806,3.838,3.806,3.835,2246
20141001|2014-07-29 13:30,29,3.834,3.835,3.823,3.826,440
20141001|2014-07-29 14:00,29,3.825,3.834,3.825,3.829,78
20141001|2014-07-29 14:30,29,3.832,3.841,3.828,3.837,109
20141001|2014-07-29 15:00,29,3.836,3.844,3.829,3.832,336
20141001|2014-07-29 15:30,29,3.83,3.834,3.827,3.83,113
20141001|2014-07-29 16:00,29,3.83,3.83,3.83,3.83,4
20141001|2014-07-29 17:30,30,3.816,3.822,3.816,3.821,10
20141001|2014-07-29 18:00,30,3.821,3.821,3.816,3.817,24
20141001|2014-07-29 18:30,30,3.821,3.834,3.817,3.834,33
20141001|2014-07-29 19:00,30,3.834,3.836,3.83,3.83,10
20141001|2014-07-29 20:30,30,3.834,3.835,3.834,3.835,5
20141001|2014-07-29 21:00,30,3.833,3.833,3.83,3.83,2
20141001|2014-07-29 23:00,30,3.83,3.83,3.83,3.83,1
20141001|2014-07-29 23:30,30,3.828,3.831,3.828,3.831,3
20141001|2014-07-30 00:30,30,3.834,3.834,3.833,3.833,2
20141001|2014-07-30 02:00,30,3.834,3.834,3.83,3.83,3
20141001|2014-07-30 02:30,30,3.833,3.833,3.833,3.833,4
20141001|2014-07-30 03:00,30,3.83,3.83,3.83,3.83,1
20141001|2014-07-30 03:30,30,3.836,3.836,3.836,3.836,3
20141001|2014-07-30 04:00,30,3.836,3.837,3.835,3.837,3
20141001|2014-07-30 04:30,30,3.835,3.841,3.835,3.841,4
20141001|2014-07-30 05:30,30,3.833,3.833,3.828,3.83,29
20141001|2014-07-30 06:00,30,3.83,3.832,3.815,3.815,34
20141001|2014-07-30 06:30,30,3.811,3.811,3.801,3.803,99
20141001|2014-07-30 07:00,30,3.806,3.81,3.793,3.809,271
20141001|2014-07-30 07:30,30,3.809,3.813,3.8,3.804,112
20141001|2014-07-30 08:00,30,3.804,3.805,3.787,3.788,450
20141001|2014-07-30 08:30,30,3.788,3.788,3.77,3.774,580
20141001|2014-07-30 09:00,30,3.773,3.782,3.769,3.781,422
20141001|2014-07-30 09:30,30,3.78,3.787,3.776,3.782,350
20141001|2014-07-30 10:00,30,3.781,3.802,3.78,3.783,500
20141001|2014-07-30 10:30,30,3.784,3.784,3.779,3.782,207
20141001|2014-07-30 11:00,30,3.782,3.794,3.781,3.789,379
20141001|2014-07-30 11:30,30,3.789,3.79,3.782,3.785,473
20141001|2014-07-30 12:00,30,3.783,3.783,3.768,3.772,479
20141001|2014-07-30 12:30,30,3.77,3.784,3.77,3.783,457
20141001|2014-07-30 13:00,30,3.782,3.815,3.782,3.803,776
20141001|2014-07-30 13:30,30,3.804,3.804,3.797,3.8,115
20141001|2014-07-30 14:00,30,3.799,3.8,3.797,3.799,73
20141001|2014-07-30 14:30,30,3.798,3.8,3.793,3.793,228
20141001|2014-07-30 15:00,30,3.795,3.796,3.791,3.794,136
20141001|2014-07-30 15:30,30,3.795,3.806,3.795,3.803,30
20141001|2014-07-30 16:00,30,3.801,3.805,3.801,3.805,18
20141001|2014-07-30 17:00,31,3.8,3.808,3.8,3.808,34
20141001|2014-07-30 17:30,31,3.808,3.813,3.804,3.807,44
20141001|2014-07-30 18:00,31,3.805,3.809,3.804,3.809,9
20141001|2014-07-30 18:30,31,3.805,3.811,3.805,3.809,24
20141001|2014-07-30 19:00,31,3.81,3.812,3.805,3.808,41
20141001|2014-07-30 19:30,31,3.808,3.808,3.807,3.807,12
20141001|2014-07-30 20:00,31,3.807,3.81,3.807,3.81,4
20141001|2014-07-30 20:30,31,3.811,3.814,3.809,3.812,21
20141001|2014-07-30 21:00,31,3.816,3.817,3.805,3.809,19
20141001|2014-07-30 21:30,31,3.808,3.811,3.808,3.811,20
20141001|2014-07-30 22:00,31,3.811,3.812,3.809,3.81,9
20141001|2014-07-30 22:30,31,3.811,3.812,3.809,3.812,21
20141001|2014-07-30 23:00,31,3.812,3.815,3.811,3.813,10
20141001|2014-07-30 23:30,31,3.811,3.821,3.811,3.818,14
20141001|2014-07-31 00:00,31,3.818,3.821,3.818,3.821,9
20141001|2014-07-31 00:30,31,3.82,3.82,3.82,3.82,4
20141001|2014-07-31 01:00,31,3.822,3.827,3.822,3.825,15
20141001|2014-07-31 01:30,31,3.826,3.827,3.821,3.822,33
20141001|2014-07-31 02:00,31,3.823,3.826,3.821,3.821,74
20141001|2014-07-31 02:30,31,3.821,3.823,3.821,3.823,32
20141001|2014-07-31 03:00,31,3.823,3.823,3.812,3.815,10
20141001|2014-07-31 03:30,31,3.812,3.821,3.812,3.82,25
20141001|2014-07-31 04:00,31,3.82,3.823,3.814,3.822,51
20141001|2014-07-31 04:30,31,3.819,3.821,3.816,3.819,22
20141001|2014-07-31 05:00,31,3.819,3.819,3.818,3.818,10
20141001|2014-07-31 05:30,31,3.819,3.835,3.815,3.824,131
20141001|2014-07-31 06:00,31,3.821,3.831,3.815,3.83,30
20141001|2014-07-31 06:30,31,3.823,3.823,3.817,3.819,17
20141001|2014-07-31 07:00,31,3.82,3.853,3.818,3.834,343
20141001|2014-07-31 07:30,31,3.836,3.84,3.819,3.828,283
20141001|2014-07-31 08:00,31,3.828,3.832,3.799,3.804,522
20141001|2014-07-31 08:30,31,3.803,3.813,3.801,3.805,433
20141001|2014-07-31 09:00,31,3.806,3.821,3.784,3.821,784
20141001|2014-07-31 09:30,31,3.839,3.891,3.839,3.871,3270
20141001|2014-07-31 10:00,31,3.873,3.874,3.851,3.872,505
20141001|2014-07-31 10:30,31,3.872,3.873,3.862,3.866,417
20141001|2014-07-31 11:00,31,3.867,3.886,3.863,3.88,558
20141001|2014-07-31 11:30,31,3.88,3.9,3.872,3.896,751
20141001|2014-07-31 12:00,31,3.896,3.907,3.891,3.899,432
20141001|2014-07-31 12:30,31,3.899,3.914,3.893,3.895,468
20141001|2014-07-31 13:00,31,3.893,3.899,3.862,3.865,1282
20141001|2014-07-31 13:30,31,3.865,3.874,3.865,3.872,250
20141001|2014-07-31 14:00,31,3.871,3.874,3.866,3.867,127
20141001|2014-07-31 14:30,31,3.865,3.867,3.859,3.864,127
20141001|2014-07-31 15:00,31,3.862,3.862,3.858,3.86,41
20141001|2014-07-31 15:30,31,3.859,3.859,3.849,3.85,29
20141001|2014-07-31 16:00,31,3.85,3.854,3.847,3.854,65
20141001|2014-07-31 17:00,1,3.858,3.858,3.858,3.858,1
20141001|2014-07-31 17:30,1,3.854,3.854,3.854,3.854,1
20141001|2014-07-31 18:00,1,3.855,3.855,3.849,3.849,7
20141001|2014-07-31 18:30,1,3.849,3.853,3.849,3.853,6
20141001|2014-07-31 19:00,1,3.844,3.847,3.841,3.845,19
20141001|2014-07-31 19:30,1,3.844,3.845,3.843,3.843,7
20141001|2014-07-31 20:00,1,3.844,3.844,3.844,3.844,1
20141001|2014-07-31 20:30,1,3.843,3.843,3.843,3.843,4
20141001|2014-07-31 21:00,1,3.847,3.847,3.846,3.846,2
20141001|2014-07-31 21:30,1,3.846,3.846,3.843,3.843,11
20141001|2014-07-31 22:00,1,3.844,3.845,3.844,3.845,4
20141001|2014-07-31 22:30,1,3.845,3.845,3.844,3.844,16
20141001|2014-07-31 23:00,1,3.844,3.85,3.844,3.85,13
20141001|2014-07-31 23:30,1,3.85,3.857,3.85,3.851,17
20141001|2014-08-01 00:00,1,3.849,3.855,3.849,3.852,4
20141001|2014-08-01 00:30,1,3.848,3.848,3.848,3.848,1
20141001|2014-08-01 01:00,1,3.845,3.849,3.845,3.849,5
20141001|2014-08-01 02:00,1,3.846,3.846,3.842,3.842,11
20141001|2014-08-01 02:30,1,3.839,3.84,3.838,3.838,13
20141001|2014-08-01 03:00,1,3.839,3.839,3.832,3.835,237
20141001|2014-08-01 03:30,1,3.834,3.845,3.83,3.843,13
20141001|2014-08-01 04:00,1,3.852,3.852,3.852,3.852,3
20141001|2014-08-01 04:30,1,3.83,3.835,3.812,3.813,258
20141001|2014-08-01 05:00,1,3.81,3.818,3.81,3.818,51
20141001|2014-08-01 05:30,1,3.814,3.828,3.813,3.826,107
20141001|2014-08-01 06:00,1,3.827,3.836,3.825,3.825,202
20141001|2014-08-01 06:30,1,3.826,3.828,3.82,3.821,208
20141001|2014-08-01 07:00,1,3.82,3.837,3.82,3.83,175
20141001|2014-08-01 07:30,1,3.832,3.839,3.81,3.816,423
20141001|2014-08-01 08:00,1,3.816,3.834,3.809,3.826,718
20141001|2014-08-01 08:30,1,3.828,3.867,3.826,3.859,687
20141001|2014-08-01 09:00,1,3.859,3.883,3.858,3.861,850
20141001|2014-08-01 09:30,1,3.863,3.88,3.859,3.874,567
20141001|2014-08-01 10:00,1,3.876,3.9,3.873,3.889,639
20141001|2014-08-01 10:30,1,3.892,3.896,3.867,3.869,477
20141001|2014-08-01 11:00,1,3.869,3.877,3.865,3.872,277
20141001|2014-08-01 11:30,1,3.872,3.873,3.851,3.853,339
20141001|2014-08-01 12:00,1,3.851,3.857,3.846,3.847,378
20141001|2014-08-01 12:30,1,3.847,3.847,3.823,3.823,532
20141001|2014-08-01 13:00,1,3.822,3.845,3.818,3.82,1438
20141001|2014-08-01 13:30,1,3.821,3.828,3.82,3.828,255
20141001|2014-08-01 14:00,1,3.827,3.827,3.819,3.821,175
20141001|2014-08-01 14:30,1,3.821,3.826,3.819,3.821,214
20141001|2014-08-01 15:00,1,3.822,3.823,3.821,3.821,18
20141001|2014-08-01 15:30,1,3.82,3.832,3.816,3.824,48
20141001|2014-08-01 16:00,1,3.821,3.826,3.821,3.825,24
20141001|2014-08-03 17:00,4,3.812,3.812,3.79,3.796,61
20141001|2014-08-03 17:30,4,3.793,3.793,3.793,3.793,1
20141001|2014-08-03 18:00,4,3.795,3.798,3.795,3.798,7
20141001|2014-08-03 19:00,4,3.796,3.801,3.795,3.801,29
20141001|2014-08-03 19:30,4,3.802,3.802,3.801,3.801,3
20141001|2014-08-03 20:00,4,3.801,3.807,3.801,3.806,36
20141001|2014-08-03 21:00,4,3.804,3.804,3.804,3.804,5
20141001|2014-08-03 21:30,4,3.806,3.806,3.806,3.806,1
20141001|2014-08-03 22:00,4,3.807,3.807,3.807,3.807,1
20141001|2014-08-03 22:30,4,3.809,3.809,3.806,3.806,2
20141001|2014-08-03 23:00,4,3.805,3.805,3.805,3.805,1
20141001|2014-08-03 23:30,4,3.807,3.81,3.807,3.81,3
20141001|2014-08-04 00:30,4,3.812,3.812,3.81,3.81,2
20141001|2014-08-04 01:00,4,3.811,3.811,3.808,3.809,6
20141001|2014-08-04 01:30,4,3.811,3.811,3.81,3.81,12
20141001|2014-08-04 02:00,4,3.813,3.813,3.813,3.813,3
20141001|2014-08-04 02:30,4,3.814,3.815,3.813,3.815,5
20141001|2014-08-04 03:00,4,3.817,3.827,3.817,3.823,9
20141001|2014-08-04 03:30,4,3.818,3.819,3.816,3.817,6
20141001|2014-08-04 04:00,4,3.812,3.823,3.811,3.823,10
20141001|2014-08-04 04:30,4,3.821,3.821,3.821,3.821,1
20141001|2014-08-04 05:00,4,3.821,3.83,3.813,3.83,31
20141001|2014-08-04 05:30,4,3.833,3.844,3.831,3.835,29
20141001|2014-08-04 06:00,4,3.837,3.839,3.824,3.826,32
20141001|2014-08-04 06:30,4,3.828,3.834,3.825,3.828,69
20141001|2014-08-04 07:00,4,3.834,3.859,3.824,3.855,69
20141001|2014-08-04 07:30,4,3.856,3.856,3.845,3.849,123
20141001|2014-08-04 08:00,4,3.848,3.852,3.827,3.833,214
20141001|2014-08-04 08:30,4,3.832,3.868,3.829,3.866,236
20141001|2014-08-04 09:00,4,3.867,3.873,3.851,3.861,478
20141001|2014-08-04 09:30,4,3.861,3.877,3.853,3.867,339
20141001|2014-08-04 10:00,4,3.869,3.873,3.857,3.86,237
20141001|2014-08-04 10:30,4,3.859,3.867,3.845,3.847,431
20141001|2014-08-04 11:00,4,3.847,3.858,3.843,3.843,308
20141001|2014-08-04 11:30,4,3.843,3.858,3.842,3.85,255
20141001|2014-08-04 12:00,4,3.849,3.857,3.843,3.857,254
20141001|2014-08-04 12:30,4,3.858,3.871,3.855,3.867,253
20141001|2014-08-04 13:00,4,3.868,3.87,3.855,3.861,606
20141001|2014-08-04 13:30,4,3.86,3.865,3.858,3.862,142
20141001|2014-08-04 14:00,4,3.864,3.871,3.864,3.87,114
20141001|2014-08-04 14:30,4,3.869,3.874,3.865,3.873,385
20141001|2014-08-04 15:00,4,3.873,3.875,3.871,3.871,35
20141001|2014-08-04 15:30,4,3.87,3.873,3.87,3.873,21
20141001|2014-08-04 16:00,4,3.865,3.866,3.865,3.866,4
20141001|2014-08-04 17:00,5,3.86,3.864,3.859,3.863,22
20141001|2014-08-04 20:00,5,3.859,3.859,3.859,3.859,2
20141001|2014-08-04 21:00,5,3.859,3.859,3.859,3.859,1
20141001|2014-08-04 21:30,5,3.86,3.86,3.86,3.86,1
20141001|2014-08-04 23:30,5,3.862,3.862,3.862,3.862,1
20141001|2014-08-05 00:00,5,3.859,3.859,3.859,3.859,2
20141001|2014-08-05 01:30,5,3.852,3.853,3.852,3.853,3
20141001|2014-08-05 02:30,5,3.858,3.858,3.858,3.858,3
20141001|2014-08-05 03:30,5,3.855,3.856,3.854,3.856,8
20141001|2014-08-05 04:00,5,3.854,3.855,3.854,3.855,4
20141001|2014-08-05 04:30,5,3.853,3.857,3.852,3.856,15
20141001|2014-08-05 05:00,5,3.857,3.857,3.857,3.857,1
20141001|2014-08-05 05:30,5,3.858,3.858,3.858,3.858,1
20141001|2014-08-05 06:00,5,3.858,3.86,3.854,3.854,36
20141001|2014-08-05 06:30,5,3.853,3.866,3.849,3.866,42
20141001|2014-08-05 07:00,5,3.863,3.878,3.863,3.873,106
20141001|2014-08-05 07:30,5,3.879,3.881,3.865,3.87,207
20141001|2014-08-05 08:00,5,3.868,3.934,3.866,3.922,1108
20141001|2014-08-05 08:30,5,3.92,3.925,3.906,3.92,249
20141001|2014-08-05 09:00,5,3.922,3.931,3.916,3.918,399
20141001|2014-08-05 09:30,5,3.916,3.93,3.916,3.924,175
20141001|2014-08-05 10:00,5,3.921,3.927,3.912,3.914,303
20141001|2014-08-05 10:30,5,3.917,3.925,3.906,3.909,230
20141001|2014-08-05 11:00,5,3.909,3.919,3.907,3.913,338
20141001|2014-08-05 11:30,5,3.911,3.921,3.911,3.915,143
20141001|2014-08-05 12:00,5,3.915,3.925,3.911,3.922,165
20141001|2014-08-05 12:30,5,3.923,3.926,3.919,3.922,125
20141001|2014-08-05 13:00,5,3.925,3.935,3.905,3.922,1035
20141001|2014-08-05 13:30,5,3.923,3.925,3.912,3.912,391
20141001|2014-08-05 14:00,5,3.91,3.921,3.91,3.919,127
20141001|2014-08-05 14:30,5,3.919,3.92,3.914,3.915,162
20141001|2014-08-05 15:00,5,3.916,3.921,3.912,3.919,135
20141001|2014-08-05 15:30,5,3.919,3.92,3.913,3.918,73
20141001|2014-08-05 16:00,5,3.916,3.916,3.914,3.914,15
20141001|2014-08-05 17:00,6,3.93,3.93,3.91,3.911,8
20141001|2014-08-05 17:30,6,3.91,3.91,3.906,3.906,3
20141001|2014-08-05 18:30,6,3.917,3.917,3.914,3.914,5
20141001|2014-08-05 19:00,6,3.92,3.92,3.92,3.92,3
20141001|2014-08-05 19:30,6,3.919,3.921,3.919,3.921,27
20141001|2014-08-05 20:00,6,3.919,3.919,3.919,3.919,3
20141001|2014-08-05 23:00,6,3.919,3.93,3.919,3.93,11
20141001|2014-08-05 23:30,6,3.931,3.932,3.93,3.93,14
20141001|2014-08-06 00:00,6,3.929,3.929,3.928,3.928,2
20141001|2014-08-06 00:30,6,3.932,3.933,3.932,3.933,3
20141001|2014-08-06 01:30,6,3.929,3.929,3.928,3.928,3
20141001|2014-08-06 02:00,6,3.927,3.929,3.927,3.929,3
20141001|2014-08-06 02:30,6,3.928,3.931,3.928,3.93,9
20141001|2014-08-06 03:00,6,3.931,3.94,3.931,3.939,19
20141001|2014-08-06 03:30,6,3.944,3.95,3.94,3.94,43
20141001|2014-08-06 04:00,6,3.936,3.939,3.925,3.93,35
20141001|2014-08-06 04:30,6,3.928,3.944,3.924,3.944,27
20141001|2014-08-06 05:00,6,3.933,3.94,3.92,3.92,41
20141001|2014-08-06 05:30,6,3.919,3.924,3.913,3.913,12
20141001|2014-08-06 06:00,6,3.91,3.912,3.906,3.911,23
20141001|2014-08-06 06:30,6,3.911,3.936,3.91,3.932,45
20141001|2014-08-06 07:00,6,3.932,3.944,3.931,3.944,66
20141001|2014-08-06 07:30,6,3.944,3.952,3.935,3.936,450
20141001|2014-08-06 08:00,6,3.94,3.942,3.915,3.921,399
20141001|2014-08-06 08:30,6,3.926,3.926,3.9,3.923,820
20141001|2014-08-06 09:00,6,3.922,3.939,3.918,3.937,393
20141001|2014-08-06 09:30,6,3.937,3.942,3.922,3.932,458
20141001|2014-08-06 10:00,6,3.931,3.946,3.926,3.937,486
20141001|2014-08-06 10:30,6,3.937,3.94,3.932,3.935,409
20141001|2014-08-06 11:00,6,3.936,3.96,3.936,3.955,830
20141001|2014-08-06 11:30,6,3.956,3.96,3.946,3.956,486
20141001|2014-08-06 12:00,6,3.956,3.963,3.95,3.961,402
20141001|2014-08-06 12:30,6,3.961,3.963,3.951,3.959,415
20141001|2014-08-06 13:00,6,3.96,3.96,3.943,3.954,978
20141001|2014-08-06 13:30,6,3.954,3.965,3.953,3.963,265
20141001|2014-08-06 14:00,6,3.964,3.966,3.958,3.961,213
20141001|2014-08-06 14:30,6,3.96,3.962,3.958,3.962,197
20141001|2014-08-06 15:00,6,3.963,3.965,3.958,3.958,89
20141001|2014-08-06 15:30,6,3.96,3.97,3.958,3.969,31
20141001|2014-08-06 16:00,6,3.969,3.969,3.966,3.968,6
20141001|2014-08-06 17:00,7,3.963,3.963,3.961,3.962,4
20141001|2014-08-06 17:30,7,3.961,3.962,3.961,3.962,2
20141001|2014-08-06 18:00,7,3.961,3.963,3.959,3.963,4
20141001|2014-08-06 18:30,7,3.966,3.966,3.966,3.966,7
20141001|2014-08-06 19:00,7,3.966,3.97,3.965,3.97,58
20141001|2014-08-06 19:30,7,3.972,3.972,3.968,3.968,5
20141001|2014-08-06 20:00,7,3.971,3.973,3.969,3.971,7
20141001|2014-08-06 20:30,7,3.971,3.974,3.97,3.97,9
20141001|2014-08-06 21:00,7,3.969,3.974,3.969,3.971,4
20141001|2014-08-06 22:00,7,3.975,3.975,3.975,3.975,1
20141001|2014-08-06 22:30,7,3.977,3.977,3.975,3.975,2
20141001|2014-08-06 23:30,7,3.975,3.976,3.969,3.969,6
20141001|2014-08-07 00:00,7,3.97,3.97,3.961,3.961,12
20141001|2014-08-07 01:00,7,3.963,3.963,3.963,3.963,2
20141001|2014-08-07 01:30,7,3.965,3.965,3.965,3.965,1
20141001|2014-08-07 02:00,7,3.965,3.965,3.962,3.962,6
20141001|2014-08-07 02:30,7,3.958,3.96,3.956,3.96,7
20141001|2014-08-07 03:30,7,3.96,3.961,3.96,3.961,3
20141001|2014-08-07 04:00,7,3.958,3.961,3.958,3.961,34
20141001|2014-08-07 04:30,7,3.959,3.959,3.953,3.953,8
20141001|2014-08-07 05:00,7,3.954,3.956,3.95,3.95,68
20141001|2014-08-07 05:30,7,3.948,3.951,3.943,3.947,40
20141001|2014-08-07 06:00,7,3.947,3.972,3.945,3.969,56
20141001|2014-08-07 06:30,7,3.971,3.978,3.962,3.971,184
20141001|2014-08-07 07:00,7,3.973,3.973,3.961,3.961,43
20141001|2014-08-07 07:30,7,3.961,3.975,3.957,3.974,343
20141001|2014-08-07 08:00,7,3.975,3.99,3.961,3.99,792
20141001|2014-08-07 08:30,7,3.989,3.998,3.984,3.991,993
20141001|2014-08-07 09:00,7,3.989,4.001,3.986,3.991,1170
20141001|2014-08-07 09:30,7,3.992,3.994,3.942,3.956,1995
20141001|2014-08-07 10:00,7,3.956,3.971,3.954,3.966,849
20141001|2014-08-07 10:30,7,3.964,3.989,3.96,3.96,830
20141001|2014-08-07 11:00,7,3.961,3.961,3.927,3.927,959
20141001|2014-08-07 11:30,7,3.927,3.934,3.904,3.907,961
20141001|2014-08-07 12:00,7,3.908,3.91,3.879,3.889,1523
20141001|2014-08-07 12:30,7,3.888,3.898,3.878,3.879,842
20141001|2014-08-07 13:00,7,3.882,3.904,3.882,3.898,1812
20141001|2014-08-07 13:30,7,3.899,3.905,3.896,3.904,340
20141001|2014-08-07 14:00,7,3.904,3.907,3.897,3.903,135
20141001|2014-08-07 14:30,7,3.903,3.909,3.901,3.909,247
20141001|2014-08-07 15:00,7,3.908,3.911,3.9,3.9,58
20141001|2014-08-07 15:30,7,3.9,3.9,3.896,3.897,4
20141001|2014-08-07 16:00,7,3.897,3.897,3.896,3.897,34
20141001|2014-08-07 17:00,8,3.895,3.909,3.895,3.905,12
20141001|2014-08-07 17:30,8,3.898,3.898,3.898,3.898,2
20141001|2014-08-07 18:00,8,3.9,3.9,3.9,3.9,2
20141001|2014-08-07 18:30,8,3.9,3.9,3.897,3.897,2
20141001|2014-08-07 19:00,8,3.9,3.9,3.891,3.891,2
20141001|2014-08-07 19:30,8,3.891,3.897,3.891,3.895,3
20141001|2014-08-07 20:00,8,3.895,3.9,3.895,3.9,4
20141001|2014-08-07 21:00,8,3.902,3.902,3.9,3.902,24
20141001|2014-08-07 21:30,8,3.903,3.91,3.902,3.909,35
20141001|2014-08-07 22:30,8,3.91,3.91,3.91,3.91,1
20141001|2014-08-07 23:00,8,3.908,3.911,3.899,3.899,7
20141001|2014-08-07 23:30,8,3.899,3.899,3.896,3.896,4
20141001|2014-08-08 01:00,8,3.901,3.901,3.901,3.901,1
20141001|2014-08-08 01:30,8,3.909,3.909,3.909,3.909,1
20141001|2014-08-08 02:00,8,3.908,3.913,3.906,3.912,12
20141001|2014-08-08 02:30,8,3.914,3.915,3.911,3.912,24
20141001|2014-08-08 03:00,8,3.911,3.914,3.908,3.914,30
20141001|2014-08-08 03:30,8,3.915,3.915,3.915,3.915,10
20141001|2014-08-08 04:00,8,3.913,3.914,3.91,3.913,13
20141001|2014-08-08 04:30,8,3.912,3.912,3.906,3.906,6
20141001|2014-08-08 05:00,8,3.912,3.914,3.912,3.913,7
20141001|2014-08-08 05:30,8,3.912,3.912,3.911,3.911,3
20141001|2014-08-08 06:00,8,3.912,3.914,3.899,3.9,84
20141001|2014-08-08 06:30,8,3.903,3.914,3.903,3.91,116
20141001|2014-08-08 07:00,8,3.912,3.935,3.908,3.931,125
20141001|2014-08-08 07:30,8,3.932,3.948,3.932,3.937,249
20141001|2014-08-08 08:00,8,3.94,3.954,3.918,3.932,897
20141001|2014-08-08 08:30,8,3.933,3.939,3.922,3.934,542
20141001|2014-08-08 09:00,8,3.935,3.946,3.932,3.943,422
20141001|2014-08-08 09:30,8,3.943,3.952,3.935,3.941,515
20141001|2014-08-08 10:00,8,3.941,3.947,3.934,3.941,387
20141001|2014-08-08 10:30,8,3.943,3.945,3.93,3.933,560
20141001|2014-08-08 11:00,8,3.934,3.974,3.932,3.973,695
20141001|2014-08-08 11:30,8,3.973,3.979,3.965,3.978,462
20141001|2014-08-08 12:00,8,3.977,3.987,3.972,3.986,422
20141001|2014-08-08 12:30,8,3.986,3.989,3.975,3.988,680
20141001|2014-08-08 13:00,8,3.988,3.989,3.972,3.979,1787
20141001|2014-08-08 13:30,8,3.98,3.987,3.976,3.987,255
20141001|2014-08-08 14:00,8,3.988,3.988,3.982,3.986,107
20141001|2014-08-08 14:30,8,3.985,3.988,3.982,3.988,297
20141001|2014-08-08 15:00,8,3.985,3.986,3.983,3.984,33
20141001|2014-08-08 15:30,8,3.985,3.988,3.985,3.988,19
20141001|2014-08-08 16:00,8,3.985,3.991,3.984,3.988,5
20141001|2014-08-10 17:00,11,4.003,4.027,4.003,4.02,60
20141001|2014-08-10 17:30,11,4.023,4.025,4.02,4.021,52
20141001|2014-08-10 18:00,11,4.019,4.021,4.018,4.02,19
20141001|2014-08-10 18:30,11,4.022,4.022,4.014,4.015,14
20141001|2014-08-10 19:00,11,4.016,4.02,4.014,4.016,38
20141001|2014-08-10 19:30,11,4.016,4.018,4.016,4.016,12
20141001|2014-08-10 20:00,11,4.018,4.02,4.017,4.02,9
20141001|2014-08-10 20:30,11,4.018,4.018,4.018,4.018,1
20141001|2014-08-10 21:00,11,4.018,4.018,4.016,4.016,26
20141001|2014-08-10 21:30,11,4.016,4.016,4.012,4.012,8
20141001|2014-08-10 22:00,11,4.016,4.016,4.016,4.016,1
20141001|2014-08-10 23:00,11,4.015,4.015,4.012,4.013,6
20141001|2014-08-10 23:30,11,4.013,4.017,4.013,4.015,18
20141001|2014-08-11 00:00,11,4.015,4.021,4.014,4.021,18
20141001|2014-08-11 00:30,11,4.021,4.022,4.019,4.019,11
20141001|2014-08-11 01:00,11,4.019,4.021,4.017,4.017,6
20141001|2014-08-11 01:30,11,4.019,4.023,4.019,4.021,17
20141001|2014-08-11 02:00,11,4.021,4.021,4.018,4.02,12
20141001|2014-08-11 02:30,11,4.019,4.024,4.019,4.024,18
20141001|2014-08-11 03:00,11,4.023,4.024,4.021,4.024,15
20141001|2014-08-11 03:30,11,4.023,4.029,4.022,4.026,63
20141001|2014-08-11 04:00,11,4.026,4.026,4.023,4.024,32
20141001|2014-08-11 04:30,11,4.023,4.026,4.022,4.026,49
20141001|2014-08-11 05:00,11,4.024,4.03,4.018,4.023,117
20141001|2014-08-11 05:30,11,4.023,4.024,4.013,4.021,95
20141001|2014-08-11 06:00,11,4.021,4.03,4.018,4.029,158
20141001|2014-08-11 06:30,11,4.027,4.028,4.005,4.005,135
20141001|2014-08-11 07:00,11,4.004,4.013,4.001,4.012,125
20141001|2014-08-11 07:30,11,4.012,4.025,4.006,4.011,352
20141001|2014-08-11 08:00,11,4.012,4.02,4.004,4.012,685
20141001|2014-08-11 08:30,11,4.013,4.015,3.964,3.967,1107
20141001|2014-08-11 09:00,11,3.966,3.974,3.951,3.961,1041
20141001|2014-08-11 09:30,11,3.96,3.967,3.95,3.951,662
20141001|2014-08-11 10:00,11,3.95,3.96,3.945,3.958,681
20141001|2014-08-11 10:30,11,3.957,3.978,3.957,3.976,491
20141001|2014-08-11 11:00,11,3.976,3.995,3.975,3.983,927
20141001|2014-08-11 11:30,11,3.982,3.992,3.977,3.983,705
20141001|2014-08-11 12:00,11,3.982,3.982,3.967,3.973,652
20141001|2014-08-11 12:30,11,3.973,3.986,3.973,3.982,317
20141001|2014-08-11 13:00,11,3.981,3.992,3.971,3.99,961
20141001|2014-08-11 13:30,11,3.99,4.003,3.985,4.001,687
20141001|2014-08-11 14:00,11,4.002,4.004,4.001,4.002,114
20141001|2014-08-11 14:30,11,4.002,4.004,4,4.004,180
20141001|2014-08-11 15:00,11,4.003,4.007,4.002,4.007,102
20141001|2014-08-11 15:30,11,4.007,4.013,4.007,4.013,119
20141001|2014-08-11 16:00,11,4.014,4.014,4.012,4.013,14
20141001|2014-08-11 17:00,12,4.013,4.016,4.012,4.014,13
20141001|2014-08-11 17:30,12,4.019,4.02,4.019,4.019,14
20141001|2014-08-11 18:00,12,4.019,4.019,4.012,4.016,26
20141001|2014-08-11 18:30,12,4.016,4.017,4.014,4.014,8
20141001|2014-08-11 19:00,12,4.017,4.018,4.017,4.017,3
20141001|2014-08-11 19:30,12,4.015,4.017,4.015,4.017,12
20141001|2014-08-11 20:00,12,4.014,4.015,4.012,4.015,14
20141001|2014-08-11 20:30,12,4.013,4.013,4.013,4.013,2
20141001|2014-08-11 21:00,12,4.013,4.013,4.013,4.013,21
20141001|2014-08-11 21:30,12,4.013,4.014,4.013,4.014,3
20141001|2014-08-11 22:00,12,4.014,4.015,4.014,4.014,28
20141001|2014-08-11 22:30,12,4.013,4.015,4.013,4.015,11
20141001|2014-08-11 23:30,12,4.013,4.013,4.007,4.008,10
20141001|2014-08-12 00:00,12,4.009,4.01,4.009,4.01,74
20141001|2014-08-12 00:30,12,4.01,4.012,4.01,4.012,2
20141001|2014-08-12 01:00,12,4.011,4.012,4.011,4.012,7
20141001|2014-08-12 01:30,12,4.012,4.012,4.009,4.009,6
20141001|2014-08-12 02:00,12,4.011,4.011,4.009,4.009,4
20141001|2014-08-12 02:30,12,4.015,4.015,4.015,4.015,2
20141001|2014-08-12 03:00,12,4.014,4.015,4.014,4.015,2
20141001|2014-08-12 04:00,12,4.007,4.007,4.001,4.002,27
20141001|2014-08-12 04:30,12,4.003,4.007,4.002,4.007,20
20141001|2014-08-12 05:00,12,4.01,4.017,4.01,4.016,24
20141001|2014-08-12 05:30,12,4.017,4.026,4.016,4.026,57
20141001|2014-08-12 06:00,12,4.026,4.036,4.025,4.033,150
20141001|2014-08-12 06:30,12,4.032,4.038,4.025,4.038,42
20141001|2014-08-12 07:00,12,4.033,4.041,4.021,4.021,229
20141001|2014-08-12 07:30,12,4.021,4.026,3.997,4,364
20141001|2014-08-12 08:00,12,3.997,4.012,3.983,3.991,858
20141001|2014-08-12 08:30,12,3.99,4.024,3.989,4.017,841
20141001|2014-08-12 09:00,12,4.018,4.032,4.016,4.027,818
20141001|2014-08-12 09:30,12,4.026,4.028,4.009,4.013,643
20141001|2014-08-12 10:00,12,4.013,4.022,4.013,4.016,289
20141001|2014-08-12 10:30,12,4.014,4.02,4.001,4.018,842
20141001|2014-08-12 11:00,12,4.02,4.028,4.019,4.024,633
20141001|2014-08-12 11:30,12,4.024,4.027,4.022,4.025,473
20141001|2014-08-12 12:00,12,4.026,4.027,4.018,4.019,851
20141001|2014-08-12 12:30,12,4.02,4.028,4.01,4.012,670
20141001|2014-08-12 13:00,12,4.012,4.014,3.994,3.995,1637
20141001|2014-08-12 13:30,12,3.995,3.998,3.982,3.985,477
20141001|2014-08-12 14:00,12,3.985,3.993,3.985,3.993,298
20141001|2014-08-12 14:30,12,3.994,4.005,3.994,4.005,809
20141001|2014-08-12 15:00,12,4.005,4.008,4.003,4.007,136
20141001|2014-08-12 15:30,12,4.007,4.007,4.001,4.001,184
20141001|2014-08-12 16:00,12,4.004,4.006,4.004,4.005,15
20141001|2014-08-12 17:00,13,4.011,4.013,4,4.001,40
20141001|2014-08-12 17:30,13,4.002,4.005,3.999,4.005,5
20141001|2014-08-12 18:00,13,4.003,4.003,3.999,4,13
20141001|2014-08-12 18:30,13,3.999,4,3.998,3.999,57
20141001|2014-08-12 19:00,13,4,4,3.995,3.997,25
20141001|2014-08-12 19:30,13,3.997,3.999,3.996,3.998,47
20141001|2014-08-12 20:00,13,3.997,3.997,3.997,3.997,6
20141001|2014-08-12 20:30,13,3.996,3.997,3.996,3.996,14
20141001|2014-08-12 21:00,13,3.996,3.998,3.995,3.998,29
20141001|2014-08-12 22:00,13,3.999,3.999,3.988,3.997,89
20141001|2014-08-12 22:30,13,3.997,3.997,3.995,3.996,29
20141001|2014-08-12 23:00,13,3.998,3.998,3.998,3.998,1
20141001|2014-08-12 23:30,13,4,4.002,3.998,4.002,8
20141001|2014-08-13 01:00,13,3.999,4,3.998,3.998,36
20141001|2014-08-13 01:30,13,3.996,3.996,3.995,3.995,9
20141001|2014-08-13 02:00,13,4.001,4.001,4,4,10
20141001|2014-08-13 02:30,13,4.002,4.002,3.992,3.992,7
20141001|2014-08-13 03:00,13,3.993,3.994,3.992,3.994,18
20141001|2014-08-13 03:30,13,3.991,3.994,3.99,3.994,44
20141001|2014-08-13 04:00,13,3.99,3.992,3.975,3.981,42
20141001|2014-08-13 04:30,13,3.981,3.982,3.977,3.979,26
20141001|2014-08-13 05:00,13,3.978,3.98,3.976,3.98,46
20141001|2014-08-13 05:30,13,3.978,3.981,3.976,3.981,115
20141001|2014-08-13 06:00,13,3.978,3.981,3.969,3.974,303
20141001|2014-08-13 06:30,13,3.976,3.977,3.962,3.968,192
20141001|2014-08-13 07:00,13,3.966,3.97,3.943,3.948,295
20141001|2014-08-13 07:30,13,3.946,3.95,3.93,3.942,953
20141001|2014-08-13 08:00,13,3.942,3.943,3.9,3.926,1631
20141001|2014-08-13 08:30,13,3.926,3.935,3.905,3.915,1322
20141001|2014-08-13 09:00,13,3.914,3.918,3.907,3.91,693
20141001|2014-08-13 09:30,13,3.91,3.91,3.899,3.904,1069
20141001|2014-08-13 10:00,13,3.905,3.908,3.892,3.9,786
20141001|2014-08-13 10:30,13,3.899,3.904,3.891,3.891,726
20141001|2014-08-13 11:00,13,3.891,3.895,3.873,3.882,1956
20141001|2014-08-13 11:30,13,3.881,3.887,3.865,3.873,1521
20141001|2014-08-13 12:00,13,3.873,3.875,3.86,3.866,943
20141001|2014-08-13 12:30,13,3.866,3.884,3.866,3.882,966
20141001|2014-08-13 13:00,13,3.883,3.887,3.855,3.856,4182
20141001|2014-08-13 13:30,13,3.856,3.862,3.849,3.851,1074
20141001|2014-08-13 14:00,13,3.85,3.856,3.85,3.856,322
20141001|2014-08-13 14:30,13,3.856,3.862,3.854,3.861,440
20141001|2014-08-13 15:00,13,3.859,3.861,3.854,3.855,39
20141001|2014-08-13 15:30,13,3.854,3.854,3.846,3.846,68
20141001|2014-08-13 16:00,13,3.846,3.851,3.843,3.851,32
20141001|2014-08-13 17:00,14,3.842,3.845,3.842,3.842,58
20141001|2014-08-13 18:30,14,3.835,3.84,3.835,3.84,56
20141001|2014-08-13 19:00,14,3.84,3.844,3.839,3.843,13
20141001|2014-08-13 19:30,14,3.844,3.845,3.841,3.845,6
20141001|2014-08-13 20:00,14,3.844,3.844,3.842,3.844,19
20141001|2014-08-13 20:30,14,3.842,3.845,3.841,3.843,72
20141001|2014-08-13 21:00,14,3.843,3.843,3.842,3.842,2
20141001|2014-08-13 21:30,14,3.843,3.859,3.843,3.851,279
20141001|2014-08-13 22:00,14,3.851,3.852,3.85,3.85,9
20141001|2014-08-13 23:00,14,3.852,3.852,3.852,3.852,2
20141001|2014-08-13 23:30,14,3.853,3.853,3.85,3.851,25
20141001|2014-08-14 00:00,14,3.85,3.851,3.85,3.85,5
20141001|2014-08-14 01:00,14,3.853,3.853,3.851,3.851,4
20141001|2014-08-14 01:30,14,3.85,3.851,3.85,3.851,3
20141001|2014-08-14 02:00,14,3.851,3.851,3.847,3.851,12
20141001|2014-08-14 02:30,14,3.853,3.853,3.851,3.851,5
20141001|2014-08-14 03:00,14,3.852,3.856,3.852,3.856,25
20141001|2014-08-14 03:30,14,3.858,3.858,3.854,3.856,16
20141001|2014-08-14 04:00,14,3.855,3.855,3.846,3.849,44
20141001|2014-08-14 04:30,14,3.846,3.853,3.845,3.846,33
20141001|2014-08-14 05:00,14,3.848,3.86,3.848,3.86,18
20141001|2014-08-14 05:30,14,3.859,3.862,3.858,3.862,40
20141001|2014-08-14 06:00,14,3.862,3.864,3.851,3.855,116
20141001|2014-08-14 06:30,14,3.858,3.864,3.858,3.862,97
20141001|2014-08-14 07:00,14,3.862,3.875,3.856,3.873,408
20141001|2014-08-14 07:30,14,3.873,3.879,3.862,3.865,474
20141001|2014-08-14 08:00,14,3.868,3.885,3.868,3.875,1349
20141001|2014-08-14 08:30,14,3.875,3.891,3.872,3.887,1507
20141001|2014-08-14 09:00,14,3.888,3.908,3.883,3.899,1974
20141001|2014-08-14 09:30,14,3.901,3.971,3.901,3.944,4230
20141001|2014-08-14 10:00,14,3.942,3.962,3.942,3.956,1529
20141001|2014-08-14 10:30,14,3.957,3.957,3.93,3.938,1135
20141001|2014-08-14 11:00,14,3.939,3.948,3.934,3.946,1151
20141001|2014-08-14 11:30,14,3.947,3.958,3.933,3.957,1094
20141001|2014-08-14 12:00,14,3.956,3.959,3.945,3.947,791
20141001|2014-08-14 12:30,14,3.947,3.954,3.937,3.949,1539
20141001|2014-08-14 13:00,14,3.949,3.949,3.92,3.925,4097
20141001|2014-08-14 13:30,14,3.926,3.928,3.92,3.92,591
20141001|2014-08-14 14:00,14,3.921,3.924,3.916,3.923,192
20141001|2014-08-14 14:30,14,3.923,3.923,3.917,3.923,159
20141001|2014-08-14 15:00,14,3.923,3.925,3.921,3.924,63
20141001|2014-08-14 15:30,14,3.921,3.923,3.912,3.913,70
20141001|2014-08-14 16:00,14,3.914,3.914,3.91,3.911,50
20141001|2014-08-14 17:00,15,3.917,3.918,3.913,3.916,38
20141001|2014-08-14 17:30,15,3.916,3.926,3.909,3.917,47
20141001|2014-08-14 18:30,15,3.92,3.92,3.92,3.92,2
20141001|2014-08-14 19:00,15,3.917,3.917,3.913,3.913,5
20141001|2014-08-14 19:30,15,3.914,3.914,3.909,3.909,11
20141001|2014-08-14 20:00,15,3.912,3.919,3.912,3.914,17
20141001|2014-08-14 20:30,15,3.915,3.915,3.915,3.915,2
20141001|2014-08-14 21:00,15,3.914,3.914,3.911,3.914,21
20141001|2014-08-14 21:30,15,3.911,3.913,3.909,3.913,12
20141001|2014-08-14 22:00,15,3.91,3.91,3.892,3.895,31
20141001|2014-08-14 22:30,15,3.895,3.895,3.884,3.888,71
20141001|2014-08-14 23:00,15,3.888,3.891,3.886,3.887,27
20141001|2014-08-15 00:00,15,3.891,3.892,3.891,3.892,4
20141001|2014-08-15 00:30,15,3.889,3.89,3.889,3.89,3
20141001|2014-08-15 01:00,15,3.888,3.889,3.888,3.889,4
20141001|2014-08-15 01:30,15,3.887,3.895,3.887,3.895,34
20141001|2014-08-15 02:00,15,3.895,3.895,3.882,3.885,16
20141001|2014-08-15 02:30,15,3.884,3.884,3.883,3.884,11
20141001|2014-08-15 03:30,15,3.881,3.881,3.876,3.876,69
20141001|2014-08-15 04:00,15,3.875,3.876,3.875,3.875,12
20141001|2014-08-15 04:30,15,3.875,3.876,3.872,3.875,29
20141001|2014-08-15 05:00,15,3.876,3.876,3.866,3.869,23
20141001|2014-08-15 05:30,15,3.868,3.871,3.865,3.868,79
20141001|2014-08-15 06:00,15,3.871,3.872,3.863,3.87,64
20141001|2014-08-15 06:30,15,3.869,3.873,3.854,3.861,219
20141001|2014-08-15 07:00,15,3.859,3.864,3.838,3.839,271
20141001|2014-08-15 07:30,15,3.84,3.84,3.812,3.82,1009
20141001|2014-08-15 08:00,15,3.817,3.836,3.81,3.834,1809
20141001|2014-08-15 08:30,15,3.835,3.84,3.813,3.817,1418
20141001|2014-08-15 09:00,15,3.816,3.818,3.793,3.802,2212
20141001|2014-08-15 09:30,15,3.802,3.813,3.801,3.809,1175
20141001|2014-08-15 10:00,15,3.808,3.81,3.797,3.803,1125
20141001|2014-08-15 10:30,15,3.803,3.828,3.803,3.818,1156
20141001|2014-08-15 11:00,15,3.817,3.818,3.803,3.811,1237
20141001|2014-08-15 11:30,15,3.811,3.812,3.801,3.807,1131
20141001|2014-08-15 12:00,15,3.806,3.81,3.794,3.801,1248
20141001|2014-08-15 12:30,15,3.801,3.805,3.797,3.799,877
20141001|2014-08-15 13:00,15,3.799,3.811,3.797,3.807,4423
20141001|2014-08-15 13:30,15,3.807,3.809,3.805,3.807,694
20141001|2014-08-15 14:00,15,3.808,3.82,3.807,3.819,511
20141001|2014-08-15 14:30,15,3.82,3.822,3.816,3.822,390
20141001|2014-08-15 15:00,15,3.822,3.822,3.809,3.809,89
20141001|2014-08-15 15:30,15,3.809,3.809,3.808,3.809,17
20141001|2014-08-15 16:00,15,3.816,3.818,3.809,3.809,39
20141001|2014-08-17 17:00,18,3.764,3.779,3.76,3.767,158
20141001|2014-08-17 17:30,18,3.766,3.767,3.766,3.767,18
20141001|2014-08-17 18:00,18,3.77,3.77,3.766,3.767,11
20141001|2014-08-17 18:30,18,3.765,3.767,3.765,3.767,8
20141001|2014-08-17 19:00,18,3.768,3.769,3.766,3.768,36
20141001|2014-08-17 19:30,18,3.768,3.768,3.764,3.767,40
20141001|2014-08-17 20:00,18,3.768,3.769,3.768,3.768,48
20141001|2014-08-17 20:30,18,3.768,3.769,3.767,3.769,9
20141001|2014-08-17 21:00,18,3.765,3.775,3.765,3.773,29
20141001|2014-08-17 21:30,18,3.773,3.773,3.773,3.773,2
20141001|2014-08-17 22:00,18,3.772,3.772,3.772,3.772,1
20141001|2014-08-17 22:30,18,3.771,3.771,3.769,3.769,4
20141001|2014-08-17 23:00,18,3.77,3.772,3.766,3.769,8
20141001|2014-08-17 23:30,18,3.768,3.776,3.767,3.776,52
20141001|2014-08-18 00:00,18,3.772,3.776,3.772,3.776,8
20141001|2014-08-18 00:30,18,3.775,3.777,3.771,3.776,27
20141001|2014-08-18 01:00,18,3.775,3.78,3.775,3.78,23
20141001|2014-08-18 01:30,18,3.778,3.779,3.772,3.777,18
20141001|2014-08-18 02:00,18,3.782,3.792,3.78,3.792,86
20141001|2014-08-18 02:30,18,3.789,3.792,3.789,3.792,17
20141001|2014-08-18 03:00,18,3.792,3.792,3.789,3.79,36
20141001|2014-08-18 03:30,18,3.792,3.792,3.783,3.79,34
20141001|2014-08-18 04:00,18,3.788,3.798,3.788,3.796,34
20141001|2014-08-18 04:30,18,3.796,3.798,3.787,3.788,35
20141001|2014-08-18 05:00,18,3.792,3.792,3.789,3.791,12
20141001|2014-08-18 05:30,18,3.789,3.792,3.788,3.792,32
20141001|2014-08-18 06:00,18,3.79,3.792,3.789,3.792,55
20141001|2014-08-18 06:30,18,3.793,3.804,3.786,3.789,169
20141001|2014-08-18 07:00,18,3.794,3.797,3.779,3.789,334
20141001|2014-08-18 07:30,18,3.789,3.807,3.788,3.807,673
20141001|2014-08-18 08:00,18,3.806,3.825,3.803,3.825,1189
20141001|2014-08-18 08:30,18,3.824,3.846,3.823,3.831,1654
20141001|2014-08-18 09:00,18,3.83,3.834,3.819,3.822,1175
20141001|2014-08-18 09:30,18,3.823,3.825,3.811,3.812,781
20141001|2014-08-18 10:00,18,3.813,3.834,3.812,3.827,609
20141001|2014-08-18 10:30,18,3.827,3.842,3.824,3.84,872
20141001|2014-08-18 11:00,18,3.839,3.84,3.826,3.839,673
20141001|2014-08-18 11:30,18,3.838,3.853,3.832,3.848,996
20141001|2014-08-18 12:00,18,3.849,3.858,3.844,3.855,955
20141001|2014-08-18 12:30,18,3.854,3.854,3.837,3.839,700
20141001|2014-08-18 13:00,18,3.838,3.848,3.822,3.825,1937
20141001|2014-08-18 13:30,18,3.825,3.828,3.822,3.824,512
20141001|2014-08-18 14:00,18,3.822,3.828,3.822,3.825,157
20141001|2014-08-18 14:30,18,3.824,3.824,3.82,3.822,123
20141001|2014-08-18 15:00,18,3.822,3.824,3.821,3.822,33
20141001|2014-08-18 15:30,18,3.821,3.822,3.82,3.82,39
20141001|2014-08-18 16:00,18,3.821,3.824,3.821,3.824,6
20141001|2014-08-18 17:00,19,3.826,3.832,3.821,3.826,10
20141001|2014-08-18 18:00,19,3.823,3.823,3.823,3.823,1
20141001|2014-08-18 18:30,19,3.823,3.823,3.823,3.823,3
20141001|2014-08-18 19:00,19,3.825,3.828,3.825,3.828,5
20141001|2014-08-18 21:00,19,3.828,3.828,3.828,3.828,2
20141001|2014-08-18 21:30,19,3.823,3.823,3.819,3.819,2
20141001|2014-08-18 22:00,19,3.82,3.82,3.82,3.82,1
20141001|2014-08-18 22:30,19,3.819,3.819,3.819,3.819,1
20141001|2014-08-18 23:00,19,3.821,3.822,3.82,3.821,6
20141001|2014-08-18 23:30,19,3.823,3.824,3.821,3.821,4
20141001|2014-08-19 00:00,19,3.821,3.821,3.815,3.819,7
20141001|2014-08-19 00:30,19,3.821,3.821,3.821,3.821,1
20141001|2014-08-19 01:00,19,3.824,3.834,3.824,3.833,52
20141001|2014-08-19 01:30,19,3.833,3.833,3.832,3.833,16
20141001|2014-08-19 02:00,19,3.831,3.837,3.828,3.834,44
20141001|2014-08-19 02:30,19,3.835,3.835,3.833,3.834,7
20141001|2014-08-19 03:00,19,3.837,3.842,3.837,3.841,76
20141001|2014-08-19 03:30,19,3.841,3.851,3.84,3.849,56
20141001|2014-08-19 04:00,19,3.849,3.851,3.846,3.851,13
20141001|2014-08-19 04:30,19,3.848,3.848,3.845,3.845,11
20141001|2014-08-19 05:00,19,3.848,3.853,3.848,3.852,67
20141001|2014-08-19 05:30,19,3.85,3.852,3.847,3.849,84
20141001|2014-08-19 06:00,19,3.848,3.877,3.846,3.877,346
20141001|2014-08-19 06:30,19,3.878,3.893,3.878,3.884,436
20141001|2014-08-19 07:00,19,3.883,3.892,3.877,3.89,514
20141001|2014-08-19 07:30,19,3.89,3.89,3.872,3.881,503
20141001|2014-08-19 08:00,19,3.88,3.914,3.88,3.907,2467
20141001|2014-08-19 08:30,19,3.906,3.908,3.887,3.898,1804
20141001|2014-08-19 09:00,19,3.899,3.906,3.887,3.9,942
20141001|2014-08-19 09:30,19,3.9,3.904,3.892,3.898,976
20141001|2014-08-19 10:00,19,3.899,3.917,3.897,3.907,1302
20141001|2014-08-19 10:30,19,3.907,3.931,3.906,3.93,2242
20141001|2014-08-19 11:00,19,3.931,3.94,3.924,3.924,2946
20141001|2014-08-19 11:30,19,3.925,3.926,3.919,3.924,921
20141001|2014-08-19 12:00,19,3.925,3.932,3.924,3.928,807
20141001|2014-08-19 12:30,19,3.928,3.929,3.907,3.909,1215
20141001|2014-08-19 13:00,19,3.91,3.92,3.904,3.908,5297
20141001|2014-08-19 13:30,19,3.908,3.913,3.903,3.908,574
20141001|2014-08-19 14:00,19,3.908,3.912,3.903,3.904,376
20141001|2014-08-19 14:30,19,3.904,3.908,3.903,3.905,266
20141001|2014-08-19 15:00,19,3.906,3.91,3.905,3.907,55
20141001|2014-08-19 15:30,19,3.906,3.91,3.905,3.905,138
20141001|2014-08-19 16:00,19,3.906,3.91,3.904,3.904,15
20141001|2014-08-19 17:00,20,3.903,3.909,3.902,3.909,18
20141001|2014-08-19 17:30,20,3.915,3.915,3.915,3.915,1
20141001|2014-08-19 18:00,20,3.916,3.917,3.916,3.917,25
20141001|2014-08-19 18:30,20,3.917,3.917,3.917,3.917,28
20141001|2014-08-19 19:00,20,3.913,3.913,3.9,3.909,56
20141001|2014-08-19 20:00,20,3.91,3.91,3.91,3.91,1
20141001|2014-08-19 20:30,20,3.91,3.91,3.902,3.902,34
20141001|2014-08-19 21:00,20,3.903,3.903,3.898,3.9,48
20141001|2014-08-19 21:30,20,3.899,3.901,3.883,3.893,66
20141001|2014-08-19 22:00,20,3.89,3.894,3.886,3.889,19
20141001|2014-08-19 22:30,20,3.891,3.892,3.889,3.889,4
20141001|2014-08-19 23:00,20,3.885,3.886,3.869,3.881,38
20141001|2014-08-19 23:30,20,3.881,3.901,3.881,3.892,31
20141001|2014-08-20 00:00,20,3.893,3.894,3.88,3.88,15
20141001|2014-08-20 00:30,20,3.883,3.883,3.87,3.873,51
20141001|2014-08-20 01:00,20,3.869,3.877,3.869,3.876,16
20141001|2014-08-20 01:30,20,3.877,3.879,3.877,3.879,6
20141001|2014-08-20 02:00,20,3.881,3.89,3.879,3.89,19
20141001|2014-08-20 02:30,20,3.888,3.908,3.888,3.9,19
20141001|2014-08-20 03:00,20,3.899,3.899,3.897,3.898,3
20141001|2014-08-20 03:30,20,3.889,3.891,3.873,3.881,57
20141001|2014-08-20 04:00,20,3.874,3.876,3.873,3.873,16
20141001|2014-08-20 04:30,20,3.874,3.895,3.874,3.881,72
20141001|2014-08-20 05:00,20,3.88,3.88,3.866,3.868,106
20141001|2014-08-20 05:30,20,3.868,3.869,3.861,3.864,77
20141001|2014-08-20 06:00,20,3.865,3.883,3.861,3.872,171
20141001|2014-08-20 06:30,20,3.87,3.877,3.865,3.873,214
20141001|2014-08-20 07:00,20,3.872,3.876,3.866,3.875,308
20141001|2014-08-20 07:30,20,3.876,3.904,3.875,3.892,786
20141001|2014-08-20 08:00,20,3.892,3.893,3.86,3.888,2189
20141001|2014-08-20 08:30,20,3.889,3.893,3.855,3.856,2137
20141001|2014-08-20 09:00,20,3.855,3.862,3.839,3.848,1627
20141001|2014-08-20 09:30,20,3.847,3.867,3.843,3.863,1212
20141001|2014-08-20 10:00,20,3.863,3.866,3.845,3.853,902
20141001|2014-08-20 10:30,20,3.854,3.857,3.841,3.846,1292
20141001|2014-08-20 11:00,20,3.845,3.848,3.829,3.835,1397
20141001|2014-08-20 11:30,20,3.835,3.857,3.834,3.856,904
20141001|2014-08-20 12:00,20,3.857,3.865,3.848,3.855,1214
20141001|2014-08-20 12:30,20,3.855,3.87,3.851,3.865,902
20141001|2014-08-20 13:00,20,3.865,3.865,3.847,3.859,3482
20141001|2014-08-20 13:30,20,3.859,3.87,3.855,3.868,662
20141001|2014-08-20 14:00,20,3.867,3.867,3.86,3.867,116
20141001|2014-08-20 14:30,20,3.867,3.871,3.864,3.864,177
20141001|2014-08-20 15:00,20,3.864,3.872,3.864,3.869,69
20141001|2014-08-20 15:30,20,3.872,3.873,3.866,3.871,51
20141001|2014-08-20 16:00,20,3.872,3.873,3.869,3.873,21
20141001|2014-08-20 17:00,21,3.871,3.895,3.866,3.882,80
20141001|2014-08-20 17:30,21,3.887,3.892,3.887,3.892,19
20141001|2014-08-20 18:00,21,3.888,3.893,3.885,3.892,7
20141001|2014-08-20 18:30,21,3.887,3.887,3.887,3.887,3
20141001|2014-08-20 19:00,21,3.886,3.899,3.875,3.896,97
20141001|2014-08-20 19:30,21,3.895,3.895,3.888,3.893,45
20141001|2014-08-20 20:00,21,3.895,3.896,3.888,3.888,12
20141001|2014-08-20 20:30,21,3.888,3.89,3.886,3.888,32
20141001|2014-08-20 21:00,21,3.89,3.897,3.89,3.893,7
20141001|2014-08-20 21:30,21,3.896,3.896,3.896,3.896,1
20141001|2014-08-20 22:00,21,3.896,3.896,3.891,3.891,8
20141001|2014-08-20 22:30,21,3.891,3.893,3.891,3.893,2
20141001|2014-08-20 23:00,21,3.894,3.898,3.879,3.884,20
20141001|2014-08-20 23:30,21,3.885,3.893,3.885,3.892,13
20141001|2014-08-21 00:00,21,3.892,3.893,3.892,3.893,9
20141001|2014-08-21 00:30,21,3.891,3.891,3.884,3.886,16
20141001|2014-08-21 01:00,21,3.888,3.899,3.888,3.891,45
20141001|2014-08-21 01:30,21,3.888,3.892,3.888,3.89,4
20141001|2014-08-21 02:00,21,3.892,3.897,3.89,3.897,30
20141001|2014-08-21 02:30,21,3.897,3.898,3.889,3.894,34
20141001|2014-08-21 03:00,21,3.9,3.904,3.893,3.898,56
20141001|2014-08-21 03:30,21,3.9,3.905,3.898,3.905,121
20141001|2014-08-21 04:00,21,3.904,3.905,3.902,3.902,23
20141001|2014-08-21 04:30,21,3.904,3.937,3.9,3.935,376
20141001|2014-08-21 05:00,21,3.935,3.969,3.935,3.969,413
20141001|2014-08-21 05:30,21,3.967,3.988,3.953,3.954,663
20141001|2014-08-21 06:00,21,3.953,3.963,3.931,3.936,668
20141001|2014-08-21 06:30,21,3.938,3.954,3.932,3.943,594
20141001|2014-08-21 07:00,21,3.941,3.944,3.909,3.917,777
20141001|2014-08-21 07:30,21,3.917,3.92,3.884,3.9,1256
20141001|2014-08-21 08:00,21,3.901,3.916,3.897,3.905,1896
20141001|2014-08-21 08:30,21,3.905,3.928,3.904,3.915,1856
20141001|2014-08-21 09:00,21,3.917,3.945,3.907,3.944,1480
20141001|2014-08-21 09:30,21,3.939,3.939,3.83,3.855,6713
20141001|2014-08-21 10:00,21,3.856,3.857,3.845,3.848,1183
20141001|2014-08-21 10:30,21,3.848,3.852,3.842,3.85,1175
20141001|2014-08-21 11:00,21,3.849,3.905,3.849,3.893,3023
20141001|2014-08-21 11:30,21,3.893,3.915,3.892,3.897,2335
20141001|2014-08-21 12:00,21,3.897,3.904,3.885,3.902,1270
20141001|2014-08-21 12:30,21,3.901,3.941,3.898,3.922,3630
20141001|2014-08-21 13:00,21,3.922,3.935,3.914,3.933,4541
20141001|2014-08-21 13:30,21,3.934,3.934,3.915,3.917,1058
20141001|2014-08-21 14:00,21,3.917,3.921,3.914,3.92,521
20141001|2014-08-21 14:30,21,3.92,3.921,3.916,3.92,235
20141001|2014-08-21 15:00,21,3.921,3.923,3.919,3.92,144
20141001|2014-08-21 15:30,21,3.919,3.927,3.919,3.925,125
20141001|2014-08-21 16:00,21,3.922,3.923,3.921,3.922,11
20141001|2014-08-21 17:00,22,3.923,3.931,3.923,3.931,10
20141001|2014-08-21 17:30,22,3.926,3.926,3.92,3.92,4
20141001|2014-08-21 18:00,22,3.917,3.917,3.913,3.914,13
20141001|2014-08-21 18:30,22,3.919,3.919,3.91,3.91,6
20141001|2014-08-21 19:00,22,3.91,3.914,3.91,3.91,45
20141001|2014-08-21 19:30,22,3.91,3.911,3.905,3.909,34
20141001|2014-08-21 20:00,22,3.91,3.91,3.904,3.904,20
20141001|2014-08-21 20:30,22,3.904,3.909,3.904,3.909,21
20141001|2014-08-21 21:00,22,3.907,3.907,3.902,3.905,21
20141001|2014-08-21 21:30,22,3.905,3.907,3.905,3.905,42
20141001|2014-08-21 22:00,22,3.905,3.906,3.905,3.906,55
20141001|2014-08-21 22:30,22,3.907,3.913,3.907,3.908,32
20141001|2014-08-21 23:00,22,3.908,3.909,3.906,3.909,19
20141001|2014-08-21 23:30,22,3.91,3.915,3.91,3.912,60
20141001|2014-08-22 00:00,22,3.915,3.915,3.9,3.901,96
20141001|2014-08-22 00:30,22,3.9,3.901,3.896,3.896,55
20141001|2014-08-22 01:00,22,3.897,3.899,3.896,3.899,16
20141001|2014-08-22 01:30,22,3.899,3.899,3.897,3.897,5
20141001|2014-08-22 02:00,22,3.899,3.9,3.896,3.898,25
20141001|2014-08-22 02:30,22,3.897,3.898,3.896,3.896,17
20141001|2014-08-22 03:00,22,3.896,3.898,3.892,3.892,36
20141001|2014-08-22 03:30,22,3.891,3.897,3.89,3.894,93
20141001|2014-08-22 04:00,22,3.893,3.897,3.891,3.893,17
20141001|2014-08-22 04:30,22,3.892,3.896,3.891,3.892,40
20141001|2014-08-22 05:00,22,3.893,3.929,3.892,3.927,133
20141001|2014-08-22 05:30,22,3.929,3.929,3.91,3.922,92
20141001|2014-08-22 06:00,22,3.92,3.925,3.909,3.921,189
20141001|2014-08-22 06:30,22,3.921,3.922,3.895,3.908,162
20141001|2014-08-22 07:00,22,3.904,3.916,3.894,3.908,374
20141001|2014-08-22 07:30,22,3.906,3.92,3.905,3.909,418
20141001|2014-08-22 08:00,22,3.907,3.928,3.907,3.924,1497
20141001|2014-08-22 08:30,22,3.924,3.93,3.911,3.926,1631
20141001|2014-08-22 09:00,22,3.923,3.928,3.908,3.91,1479
20141001|2014-08-22 09:30,22,3.909,3.913,3.895,3.905,1557
20141001|2014-08-22 10:00,22,3.905,3.915,3.9,3.911,950
20141001|2014-08-22 10:30,22,3.91,3.92,3.902,3.905,1149
20141001|2014-08-22 11:00,22,3.905,3.912,3.901,3.902,758
20141001|2014-08-22 11:30,22,3.902,3.904,3.88,3.883,1746
20141001|2014-08-22 12:00,22,3.883,3.892,3.87,3.871,1936
20141001|2014-08-22 12:30,22,3.872,3.883,3.87,3.88,1273
20141001|2014-08-22 13:00,22,3.879,3.891,3.878,3.882,2368
20141001|2014-08-22 13:30,22,3.883,3.89,3.88,3.89,659
20141001|2014-08-22 14:00,22,3.888,3.892,3.883,3.89,196
20141001|2014-08-22 14:30,22,3.89,3.893,3.887,3.89,304
20141001|2014-08-22 15:00,22,3.889,3.89,3.887,3.887,26
20141001|2014-08-22 15:30,22,3.886,3.889,3.885,3.887,31
20141001|2014-08-22 16:00,22,3.884,3.885,3.878,3.879,52
20141001|2014-08-24 21:00,25,3.898,3.905,3.896,3.901,82
20141001|2014-08-24 21:30,25,3.902,3.905,3.897,3.897,58
20141001|2014-08-24 22:00,25,3.899,3.902,3.897,3.902,56
20141001|2014-08-24 22:30,25,3.902,3.904,3.899,3.9,80
20141001|2014-08-24 23:00,25,3.899,3.903,3.899,3.899,40
20141001|2014-08-24 23:30,25,3.899,3.899,3.892,3.893,126
20141001|2014-08-25 00:00,25,3.892,3.893,3.892,3.893,13
20141001|2014-08-25 00:30,25,3.892,3.893,3.891,3.891,23
20141001|2014-08-25 01:00,25,3.892,3.892,3.89,3.89,13
20141001|2014-08-25 01:30,25,3.89,3.89,3.885,3.885,31
20141001|2014-08-25 02:00,25,3.886,3.894,3.886,3.891,26
20141001|2014-08-25 02:30,25,3.893,3.894,3.893,3.894,13
20141001|2014-08-25 03:00,25,3.894,3.904,3.894,3.903,96
20141001|2014-08-25 03:30,25,3.902,3.911,3.901,3.91,125
20141001|2014-08-25 04:00,25,3.91,3.916,3.909,3.909,104
20141001|2014-08-25 04:30,25,3.91,3.929,3.909,3.929,395
20141001|2014-08-25 05:00,25,3.93,3.972,3.93,3.952,1069
20141001|2014-08-25 05:30,25,3.955,3.962,3.948,3.956,350
20141001|2014-08-25 06:00,25,3.957,3.961,3.951,3.952,505
20141001|2014-08-25 06:30,25,3.952,3.952,3.941,3.949,433
20141001|2014-08-25 07:00,25,3.948,3.952,3.936,3.939,1053
20141001|2014-08-25 07:30,25,3.94,3.952,3.936,3.952,1932
20141001|2014-08-25 08:00,25,3.953,3.969,3.947,3.965,4217
20141001|2014-08-25 08:30,25,3.964,3.974,3.957,3.962,4593
20141001|2014-08-25 09:00,25,3.962,3.983,3.962,3.977,5122
20141001|2014-08-25 09:30,25,3.978,3.98,3.963,3.976,2758
20141001|2014-08-25 10:00,25,3.976,3.977,3.962,3.962,1876
20141001|2014-08-25 10:30,25,3.962,3.971,3.96,3.967,1980
20141001|2014-08-25 11:00,25,3.967,3.979,3.964,3.967,2414
20141001|2014-08-25 11:30,25,3.967,3.975,3.948,3.948,2166
20141001|2014-08-25 12:00,25,3.949,3.967,3.948,3.966,2188
20141001|2014-08-25 12:30,25,3.967,3.967,3.952,3.965,1547
20141001|2014-08-25 13:00,25,3.964,3.983,3.964,3.982,7222
20141001|2014-08-25 13:30,25,3.981,3.985,3.975,3.981,1581
20141001|2014-08-25 14:00,25,3.982,3.982,3.977,3.979,353
20141001|2014-08-25 14:30,25,3.979,3.982,3.977,3.979,526
20141001|2014-08-25 15:00,25,3.98,3.982,3.977,3.977,212
20141001|2014-08-25 15:30,25,3.977,3.981,3.977,3.979,161
20141001|2014-08-25 16:00,25,3.977,3.978,3.975,3.977,53
20141001|2014-08-25 17:00,26,3.977,3.981,3.972,3.979,39
20141001|2014-08-25 17:30,26,3.979,3.979,3.977,3.977,23
20141001|2014-08-25 18:00,26,3.977,4,3.977,3.994,397
20141001|2014-08-25 18:30,26,3.993,3.994,3.99,3.99,22
20141001|2014-08-25 19:00,26,3.99,3.991,3.984,3.989,46
20141001|2014-08-25 19:30,26,3.987,3.988,3.978,3.979,58
20141001|2014-08-25 20:00,26,3.979,3.982,3.978,3.978,20
20141001|2014-08-25 20:30,26,3.979,3.981,3.974,3.975,105
20141001|2014-08-25 21:00,26,3.974,3.975,3.97,3.973,55
20141001|2014-08-25 21:30,26,3.972,3.976,3.972,3.973,10
20141001|2014-08-25 22:00,26,3.975,3.982,3.971,3.972,104
20141001|2014-08-25 22:30,26,3.971,3.972,3.968,3.969,49
20141001|2014-08-25 23:00,26,3.972,3.972,3.968,3.97,52
20141001|2014-08-25 23:30,26,3.97,3.972,3.966,3.967,106
20141001|2014-08-26 00:00,26,3.967,3.969,3.964,3.966,64
20141001|2014-08-26 00:30,26,3.967,3.97,3.963,3.968,58
20141001|2014-08-26 01:00,26,3.968,3.987,3.966,3.984,123
20141001|2014-08-26 01:30,26,3.982,3.983,3.976,3.976,118
20141001|2014-08-26 02:00,26,3.976,3.977,3.968,3.973,108
20141001|2014-08-26 02:30,26,3.976,3.977,3.972,3.975,83
20141001|2014-08-26 03:00,26,3.974,3.974,3.971,3.972,55
20141001|2014-08-26 03:30,26,3.971,3.972,3.966,3.969,139
20141001|2014-08-26 04:00,26,3.968,3.97,3.966,3.967,69
20141001|2014-08-26 04:30,26,3.968,3.987,3.967,3.984,245
20141001|2014-08-26 05:00,26,3.984,3.993,3.978,3.992,343
20141001|2014-08-26 05:30,26,3.991,3.991,3.979,3.979,119
20141001|2014-08-26 06:00,26,3.978,3.99,3.963,3.965,873
20141001|2014-08-26 06:30,26,3.963,3.968,3.946,3.957,2280
20141001|2014-08-26 07:00,26,3.956,3.979,3.943,3.97,2725
20141001|2014-08-26 07:30,26,3.97,3.972,3.949,3.956,2207
20141001|2014-08-26 08:00,26,3.956,4.021,3.95,3.992,8745
20141001|2014-08-26 08:30,26,3.992,3.996,3.977,3.981,2866
20141001|2014-08-26 09:00,26,3.981,3.987,3.966,3.978,3679
20141001|2014-08-26 09:30,26,3.978,3.991,3.975,3.981,2843
20141001|2014-08-26 10:00,26,3.979,3.988,3.975,3.978,1907
20141001|2014-08-26 10:30,26,3.978,3.983,3.971,3.978,1769
20141001|2014-08-26 11:00,26,3.977,3.984,3.971,3.982,1912
20141001|2014-08-26 11:30,26,3.982,4.001,3.977,3.991,2983
20141001|2014-08-26 12:00,26,3.992,4.001,3.973,3.975,3559
20141001|2014-08-26 12:30,26,3.976,3.999,3.973,3.992,3044
20141001|2014-08-26 13:00,26,3.992,4,3.936,3.955,12826
20141001|2014-08-26 13:30,26,3.955,3.969,3.953,3.963,2262
20141001|2014-08-26 14:00,26,3.963,3.969,3.959,3.966,936
20141001|2014-08-26 14:30,26,3.967,3.975,3.967,3.97,858
20141001|2014-08-26 15:00,26,3.969,3.975,3.968,3.97,284
20141001|2014-08-26 15:30,26,3.97,3.974,3.969,3.973,193
20141001|2014-08-26 16:00,26,3.972,3.972,3.969,3.97,48
20141001|2014-08-26 17:00,27,3.973,3.977,3.968,3.974,42
20141001|2014-08-26 17:30,27,3.975,3.978,3.972,3.975,72
20141001|2014-08-26 18:00,27,3.975,3.977,3.969,3.971,77
20141001|2014-08-26 18:30,27,3.971,3.975,3.97,3.971,32
20141001|2014-08-26 19:00,27,3.971,3.973,3.967,3.967,65
20141001|2014-08-26 19:30,27,3.968,3.969,3.965,3.968,34
20141001|2014-08-26 20:00,27,3.968,3.968,3.966,3.968,8
20141001|2014-08-26 20:30,27,3.969,3.969,3.968,3.969,16
20141001|2014-08-26 21:00,27,3.968,3.972,3.968,3.972,35
20141001|2014-08-26 21:30,27,3.973,3.973,3.966,3.97,32
20141001|2014-08-26 22:00,27,3.971,3.972,3.968,3.969,19
20141001|2014-08-26 22:30,27,3.969,3.97,3.969,3.969,18
20141001|2014-08-26 23:00,27,3.968,3.969,3.967,3.969,4
20141001|2014-08-26 23:30,27,3.97,3.974,3.966,3.972,79
20141001|2014-08-27 00:00,27,3.973,3.975,3.972,3.975,35
20141001|2014-08-27 00:30,27,3.974,3.977,3.972,3.977,65
20141001|2014-08-27 01:00,27,3.977,3.99,3.974,3.986,298
20141001|2014-08-27 01:30,27,3.987,3.989,3.983,3.984,103
20141001|2014-08-27 02:00,27,3.983,3.987,3.983,3.985,39
20141001|2014-08-27 02:30,27,3.986,3.987,3.985,3.987,34
20141001|2014-08-27 03:00,27,3.986,3.989,3.984,3.988,106
20141001|2014-08-27 03:30,27,3.989,3.995,3.985,3.995,177
20141001|2014-08-27 04:00,27,3.995,3.996,3.991,3.995,121
20141001|2014-08-27 04:30,27,3.995,3.996,3.993,3.994,71
20141001|2014-08-27 05:00,27,3.993,4,3.986,3.989,449
20141001|2014-08-27 05:30,27,3.989,3.991,3.983,3.984,197
20141001|2014-08-27 06:00,27,3.983,3.998,3.982,3.995,416
20141001|2014-08-27 06:30,27,3.996,3.996,3.981,3.981,616
20141001|2014-08-27 07:00,27,3.981,3.992,3.973,3.986,1571
20141001|2014-08-27 07:30,27,3.986,3.993,3.984,3.993,1740
20141001|2014-08-27 08:00,27,3.992,4.013,3.992,4.008,7954
20141001|2014-08-27 08:30,27,4.009,4.017,4.004,4.016,3932
20141001|2014-08-27 09:00,27,4.016,4.018,3.99,4,6072
20141001|2014-08-27 09:30,27,4,4.014,3.993,4.011,2996
20141001|2014-08-27 10:00,27,4.012,4.032,4.007,4.02,7321
20141001|2014-08-27 10:30,27,4.02,4.022,3.969,3.978,8243
20141001|2014-08-27 11:00,27,3.977,3.979,3.955,3.974,9763
20141001|2014-08-27 11:30,27,3.974,3.975,3.945,3.956,5744
20141001|2014-08-27 12:00,27,3.956,3.962,3.932,3.959,7327
20141001|2014-08-27 12:30,27,3.959,3.996,3.956,3.996,7896
20141001|2014-08-27 13:00,27,3.997,4.015,3.971,4.005,21672
20141001|2014-08-27 13:30,27,4.006,4.012,3.999,4,3432
20141001|2014-08-27 14:00,27,4.001,4.01,4,4.005,831
20141001|2014-08-27 14:30,27,4.006,4.017,4.004,4.01,1302
20141001|2014-08-27 15:00,27,4.011,4.025,4.01,4.022,912
20141001|2014-08-27 15:30,27,4.023,4.023,4.01,4.016,282
20141001|2014-08-27 16:00,27,4.017,4.02,4.014,4.017,97
20141001|2014-08-27 17:00,28,4.009,4.015,4.009,4.013,105
20141001|2014-08-27 17:30,28,4.014,4.016,4.013,4.014,19
20141001|2014-08-27 18:00,28,4.013,4.015,4.011,4.011,13
20141001|2014-08-27 18:30,28,4.013,4.013,4.006,4.006,22
20141001|2014-08-27 19:00,28,4.006,4.008,4.003,4.003,46
20141001|2014-08-27 19:30,28,4.003,4.005,4.003,4.005,33
20141001|2014-08-27 20:00,28,4.005,4.005,3.998,4.002,153
20141001|2014-08-27 20:30,28,4.002,4.003,4,4,27
20141001|2014-08-27 21:00,28,4,4.006,4,4.001,31
20141001|2014-08-27 21:30,28,4.002,4.002,4.002,4.002,2
20141001|2014-08-27 22:00,28,4,4.002,3.999,4,35
20141001|2014-08-27 22:30,28,4,4.002,4,4.001,10
20141001|2014-08-27 23:00,28,4.002,4.002,3.999,3.999,38
20141001|2014-08-27 23:30,28,3.999,4.002,3.996,3.999,63
20141001|2014-08-28 00:00,28,3.999,3.999,3.996,3.996,21
20141001|2014-08-28 00:30,28,3.996,3.998,3.995,3.995,6
20141001|2014-08-28 01:00,28,3.996,4.005,3.996,4.002,99
20141001|2014-08-28 01:30,28,4,4.004,4,4,58
20141001|2014-08-28 02:00,28,4.001,4.007,4.001,4.007,49
20141001|2014-08-28 02:30,28,4.008,4.008,4.004,4.004,40
20141001|2014-08-28 03:00,28,4.004,4.008,3.995,4.007,198
20141001|2014-08-28 03:30,28,4.01,4.028,4.01,4.016,522
20141001|2014-08-28 04:00,28,4.016,4.02,4.012,4.015,80
20141001|2014-08-28 04:30,28,4.015,4.017,4.012,4.016,92
20141001|2014-08-28 05:00,28,4.013,4.017,3.991,3.993,398
20141001|2014-08-28 05:30,28,3.994,4.001,3.993,4,262
20141001|2014-08-28 06:00,28,3.998,4.009,3.995,3.998,426
20141001|2014-08-28 06:30,28,3.999,4.023,3.995,4.021,677
20141001|2014-08-28 07:00,28,4.022,4.023,4.016,4.017,581
20141001|2014-08-28 07:30,28,4.018,4.036,4.006,4.018,3295
20141001|2014-08-28 08:00,28,4.018,4.058,4.017,4.04,8487
20141001|2014-08-28 08:30,28,4.04,4.043,4.03,4.035,3227
20141001|2014-08-28 09:00,28,4.035,4.046,4.027,4.028,5259
20141001|2014-08-28 09:30,28,4.042,4.101,4.038,4.047,18504
20141001|2014-08-28 10:00,28,4.047,4.057,4.002,4.012,10471
20141001|2014-08-28 10:30,28,4.012,4.02,3.998,4.001,2990
20141001|2014-08-28 11:00,28,4.002,4.012,3.985,4.006,7174
20141001|2014-08-28 11:30,28,4.006,4.007,3.973,3.988,6659
20141001|2014-08-28 12:00,28,3.987,4.002,3.979,4.001,2755
20141001|2014-08-28 12:30,28,4.001,4.013,3.997,4.01,3009
20141001|2014-08-28 13:00,28,4.01,4.048,4.009,4.044,9980
20141001|2014-08-28 13:30,28,4.044,4.051,4.041,4.043,2659
20141001|2014-08-28 14:00,28,4.044,4.052,4.036,4.049,998
20141001|2014-08-28 14:30,28,4.05,4.053,4.045,4.051,929
20141001|2014-08-28 15:00,28,4.05,4.057,4.05,4.057,299
20141001|2014-08-28 15:30,28,4.056,4.059,4.055,4.058,184
20141001|2014-08-28 16:00,28,4.057,4.06,4.049,4.051,142
20141001|2014-08-28 17:00,29,4.056,4.058,4.048,4.048,76
20141001|2014-08-28 17:30,29,4.049,4.054,4.049,4.054,27
20141001|2014-08-28 18:00,29,4.052,4.053,4.046,4.051,14
20141001|2014-08-28 18:30,29,4.05,4.051,4.045,4.051,15
20141001|2014-08-28 19:00,29,4.052,4.061,4.052,4.056,74
20141001|2014-08-28 19:30,29,4.056,4.059,4.056,4.057,30
20141001|2014-08-28 20:00,29,4.057,4.059,4.045,4.045,81
20141001|2014-08-28 20:30,29,4.045,4.048,4.043,4.045,122
20141001|2014-08-28 21:00,29,4.047,4.047,4.043,4.046,15
20141001|2014-08-28 21:30,29,4.046,4.049,4.046,4.049,5
20141001|2014-08-28 22:00,29,4.05,4.05,4.048,4.048,10
20141001|2014-08-28 22:30,29,4.046,4.048,4.045,4.046,8
20141001|2014-08-28 23:00,29,4.044,4.047,4.042,4.044,58
20141001|2014-08-28 23:30,29,4.045,4.05,4.044,4.048,24
20141001|2014-08-29 00:00,29,4.048,4.053,4.046,4.05,28
20141001|2014-08-29 00:30,29,4.052,4.056,4.048,4.054,25
20141001|2014-08-29 01:00,29,4.054,4.054,4.048,4.049,67
20141001|2014-08-29 01:30,29,4.049,4.052,4.049,4.051,25
20141001|2014-08-29 02:00,29,4.051,4.052,4.048,4.05,74
20141001|2014-08-29 02:30,29,4.051,4.064,4.051,4.058,144
20141001|2014-08-29 03:00,29,4.059,4.064,4.057,4.063,110
20141001|2014-08-29 03:30,29,4.063,4.065,4.063,4.064,64
20141001|2014-08-29 04:00,29,4.065,4.065,4.063,4.063,41
20141001|2014-08-29 04:30,29,4.064,4.068,4.049,4.049,329
20141001|2014-08-29 05:00,29,4.049,4.055,4.032,4.033,527
20141001|2014-08-29 05:30,29,4.035,4.038,4.029,4.034,160
20141001|2014-08-29 06:00,29,4.034,4.047,4.024,4.027,365
20141001|2014-08-29 06:30,29,4.027,4.027,4.02,4.025,834
20141001|2014-08-29 07:00,29,4.024,4.027,4.012,4.025,1413
20141001|2014-08-29 07:30,29,4.025,4.047,4.025,4.043,2465
20141001|2014-08-29 08:00,29,4.043,4.05,4.013,4.013,3158
20141001|2014-08-29 08:30,29,4.014,4.041,4.013,4.037,3402
20141001|2014-08-29 09:00,29,4.037,4.056,4.032,4.049,4112
20141001|2014-08-29 09:30,29,4.049,4.049,4.039,4.048,1454
20141001|2014-08-29 10:00,29,4.049,4.068,4.045,4.061,3156
20141001|2014-08-29 10:30,29,4.062,4.067,4.048,4.05,2117
20141001|2014-08-29 11:00,29,4.051,4.055,4.031,4.045,4658
20141001|2014-08-29 11:30,29,4.044,4.056,4.039,4.048,1849
20141001|2014-08-29 12:00,29,4.047,4.053,4.035,4.053,2160
20141001|2014-08-29 12:30,29,4.054,4.057,4.034,4.047,3213
20141001|2014-08-29 13:00,29,4.048,4.073,4.038,4.069,8328
20141001|2014-08-29 13:30,29,4.069,4.081,4.065,4.077,2556
20141001|2014-08-29 14:00,29,4.077,4.083,4.076,4.078,667
20141001|2014-08-29 14:30,29,4.079,4.08,4.073,4.079,427
20141001|2014-08-29 15:00,29,4.079,4.085,4.079,4.083,403
20141001|2014-08-29 15:30,29,4.083,4.085,4.081,4.085,101
20141001|2014-08-29 16:00,29,4.084,4.085,4.081,4.084,71
20141001|2014-08-31 17:00,2,4.048,4.061,4.041,4.044,563
20141001|2014-08-31 17:30,2,4.045,4.05,4.042,4.05,43
20141001|2014-08-31 18:00,2,4.05,4.05,4.048,4.05,10
20141001|2014-08-31 18:30,2,4.05,4.052,4.048,4.05,61
20141001|2014-08-31 19:00,2,4.05,4.052,4.045,4.045,99
20141001|2014-08-31 19:30,2,4.045,4.051,4.045,4.049,16
20141001|2014-08-31 20:00,2,4.048,4.048,4.047,4.047,3
20141001|2014-08-31 20:30,2,4.045,4.047,4.04,4.042,90
20141001|2014-08-31 21:00,2,4.042,4.042,4.042,4.042,1
20141001|2014-08-31 21:30,2,4.041,4.041,4.035,4.035,53
20141001|2014-08-31 22:00,2,4.036,4.038,4.036,4.038,5
20141001|2014-08-31 22:30,2,4.039,4.041,4.037,4.04,17
20141001|2014-08-31 23:00,2,4.04,4.041,4.037,4.037,19
20141001|2014-08-31 23:30,2,4.037,4.042,4.037,4.039,26
20141001|2014-09-01 00:00,2,4.038,4.04,4.038,4.038,13
20141001|2014-09-01 00:30,2,4.039,4.04,4.035,4.036,43
20141001|2014-09-01 01:00,2,4.038,4.044,4.037,4.042,70
20141001|2014-09-01 01:30,2,4.042,4.042,4.041,4.041,62
20141001|2014-09-01 02:00,2,4.042,4.045,4.041,4.042,58
20141001|2014-09-01 02:30,2,4.042,4.051,4.041,4.046,148
20141001|2014-09-01 03:00,2,4.045,4.05,4.043,4.048,90
20141001|2014-09-01 03:30,2,4.049,4.05,4.045,4.047,63
20141001|2014-09-01 04:00,2,4.047,4.047,4.039,4.044,106
20141001|2014-09-01 04:30,2,4.044,4.045,4.042,4.045,84
20141001|2014-09-01 05:00,2,4.044,4.052,4.044,4.047,148
20141001|2014-09-01 05:30,2,4.045,4.049,4.044,4.046,41
20141001|2014-09-01 06:00,2,4.045,4.052,4.045,4.051,32
20141001|2014-09-01 06:30,2,4.049,4.051,4.048,4.051,34
20141001|2014-09-01 07:00,2,4.051,4.052,4.045,4.048,69
20141001|2014-09-01 07:30,2,4.046,4.047,4.035,4.036,342
20141001|2014-09-01 08:00,2,4.036,4.052,4.036,4.049,324
20141001|2014-09-01 08:30,2,4.048,4.05,4.042,4.044,265
20141001|2014-09-01 09:00,2,4.043,4.045,4.036,4.036,248
20141001|2014-09-01 09:30,2,4.036,4.037,4.023,4.028,1000
20141001|2014-09-01 10:00,2,4.028,4.036,4.028,4.034,164
20141001|2014-09-01 10:30,2,4.034,4.049,4.034,4.045,267
20141001|2014-09-01 11:00,2,4.046,4.052,4.044,4.051,177
20141001|2014-09-01 11:30,2,4.051,4.078,4.048,4.074,729
20141001|2014-09-01 17:00,2,4.063,4.066,4.056,4.062,200
20141001|2014-09-01 17:30,2,4.063,4.071,4.062,4.069,61
20141001|2014-09-01 18:00,2,4.068,4.075,4.067,4.072,40
20141001|2014-09-01 18:30,2,4.071,4.074,4.053,4.053,140
20141001|2014-09-01 19:00,2,4.053,4.061,4.052,4.055,135
20141001|2014-09-01 19:30,2,4.054,4.054,4.028,4.032,441
20141001|2014-09-01 20:00,2,4.03,4.033,4.001,4.007,726
20141001|2014-09-01 20:30,2,4.007,4.008,4.003,4.005,247
20141001|2014-09-01 21:00,2,4.005,4.007,3.983,4.005,795
20141001|2014-09-01 21:30,2,4.004,4.019,4.004,4.012,227
20141001|2014-09-01 22:00,2,4.013,4.015,4.011,4.011,24
20141001|2014-09-01 22:30,2,4.012,4.015,4.011,4.013,54
20141001|2014-09-01 23:00,2,4.015,4.017,4.013,4.017,31
20141001|2014-09-01 23:30,2,4.018,4.029,4.017,4.028,313
20141001|2014-09-02 00:00,2,4.028,4.029,4.02,4.024,96
20141001|2014-09-02 00:30,2,4.022,4.032,4.022,4.03,156
20141001|2014-09-02 01:00,2,4.031,4.031,4.027,4.028,30
20141001|2014-09-02 01:30,2,4.028,4.029,4.024,4.026,78
20141001|2014-09-02 02:00,2,4.026,4.029,4.024,4.026,90
20141001|2014-09-02 02:30,2,4.026,4.03,4.025,4.027,105
20141001|2014-09-02 03:00,2,4.027,4.029,4.024,4.024,50
20141001|2014-09-02 03:30,2,4.024,4.027,4.004,4.005,504
20141001|2014-09-02 04:00,2,4.005,4.013,4.004,4.011,85
20141001|2014-09-02 04:30,2,4.011,4.015,4.004,4.011,181
20141001|2014-09-02 05:00,2,4.012,4.017,4.004,4.008,301
20141001|2014-09-02 05:30,2,4.007,4.009,4.002,4.002,270
20141001|2014-09-02 06:00,2,4.004,4.028,4.002,4.025,945
20141001|2014-09-02 06:30,2,4.023,4.023,4.002,4.007,808
20141001|2014-09-02 07:00,2,4.006,4.007,3.97,3.986,3343
20141001|2014-09-02 07:30,2,3.986,3.987,3.965,3.972,4076
20141001|2014-09-02 08:00,2,3.967,3.969,3.938,3.955,10314
20141001|2014-09-02 08:30,2,3.956,3.982,3.948,3.954,7841
20141001|2014-09-02 09:00,2,3.953,3.958,3.934,3.941,9685
20141001|2014-09-02 09:30,2,3.941,3.95,3.933,3.944,7549
20141001|2014-09-02 10:00,2,3.943,3.947,3.91,3.913,10141
20141001|2014-09-02 10:30,2,3.913,3.923,3.907,3.92,5102
20141001|2014-09-02 11:00,2,3.92,3.923,3.907,3.909,3873
20141001|2014-09-02 11:30,2,3.908,3.931,3.897,3.922,7602
20141001|2014-09-02 12:00,2,3.923,3.933,3.918,3.924,3211
20141001|2014-09-02 12:30,2,3.923,3.923,3.899,3.905,4013
20141001|2014-09-02 13:00,2,3.904,3.912,3.885,3.894,14368
20141001|2014-09-02 13:30,2,3.894,3.9,3.894,3.897,1880
20141001|2014-09-02 14:00,2,3.897,3.899,3.895,3.899,773
20141001|2014-09-02 14:30,2,3.899,3.908,3.899,3.908,1391
20141001|2014-09-02 15:00,2,3.908,3.908,3.896,3.901,414
20141001|2014-09-02 15:30,2,3.9,3.905,3.894,3.897,321
20141001|2014-09-02 16:00,2,3.898,3.899,3.893,3.895,144
20141001|2014-09-02 17:00,3,3.891,3.902,3.891,3.899,206
20141001|2014-09-02 17:30,3,3.898,3.903,3.894,3.898,92
20141001|2014-09-02 18:00,3,3.898,3.902,3.898,3.902,7
20141001|2014-09-02 18:30,3,3.903,3.904,3.896,3.896,47
20141001|2014-09-02 19:00,3,3.897,3.898,3.896,3.898,60
20141001|2014-09-02 19:30,3,3.899,3.899,3.894,3.896,60
20141001|2014-09-02 20:00,3,3.896,3.903,3.894,3.898,74
20141001|2014-09-02 20:30,3,3.898,3.904,3.895,3.902,137
20141001|2014-09-02 21:00,3,3.905,3.905,3.902,3.902,70
20141001|2014-09-02 21:30,3,3.901,3.902,3.896,3.898,104
20141001|2014-09-02 22:00,3,3.899,3.901,3.899,3.901,12
20141001|2014-09-02 22:30,3,3.901,3.902,3.899,3.902,17
20141001|2014-09-02 23:00,3,3.902,3.902,3.898,3.902,41
20141001|2014-09-02 23:30,3,3.902,3.911,3.901,3.91,164
20141001|2014-09-03 00:00,3,3.912,3.912,3.905,3.911,165
20141001|2014-09-03 00:30,3,3.911,3.912,3.908,3.912,28
20141001|2014-09-03 01:00,3,3.911,3.914,3.911,3.913,64
20141001|2014-09-03 01:30,3,3.914,3.914,3.904,3.905,126
20141001|2014-09-03 02:00,3,3.904,3.91,3.904,3.91,106
20141001|2014-09-03 02:30,3,3.91,3.912,3.908,3.908,145
20141001|2014-09-03 03:00,3,3.908,3.91,3.907,3.909,99
20141001|2014-09-03 03:30,3,3.909,3.909,3.897,3.902,246
20141001|2014-09-03 04:00,3,3.902,3.905,3.898,3.899,583
20141001|2014-09-03 04:30,3,3.899,3.902,3.894,3.897,314
20141001|2014-09-03 05:00,3,3.897,3.916,3.896,3.906,575
20141001|2014-09-03 05:30,3,3.906,3.917,3.904,3.913,293
20141001|2014-09-03 06:00,3,3.912,3.917,3.893,3.909,3112
20141001|2014-09-03 06:30,3,3.908,3.914,3.879,3.889,2010
20141001|2014-09-03 07:00,3,3.888,3.903,3.883,3.9,1709
20141001|2014-09-03 07:30,3,3.9,3.901,3.872,3.874,5481
20141001|2014-09-03 08:00,3,3.873,3.888,3.862,3.87,8656
20141001|2014-09-03 08:30,3,3.871,3.876,3.851,3.857,6181
20141001|2014-09-03 09:00,3,3.855,3.859,3.845,3.846,4278
20141001|2014-09-03 09:30,3,3.846,3.854,3.841,3.852,4022
20141001|2014-09-03 10:00,3,3.852,3.859,3.838,3.846,4659
20141001|2014-09-03 10:30,3,3.846,3.859,3.844,3.848,4039
20141001|2014-09-03 11:00,3,3.849,3.85,3.839,3.844,2975
20141001|2014-09-03 11:30,3,3.844,3.871,3.843,3.85,5095
20141001|2014-09-03 12:00,3,3.85,3.853,3.836,3.838,3839
20141001|2014-09-03 12:30,3,3.837,3.846,3.829,3.84,3662
20141001|2014-09-03 13:00,3,3.841,3.853,3.834,3.849,5750
20141001|2014-09-03 13:30,3,3.848,3.866,3.848,3.852,2846
20141001|2014-09-03 14:00,3,3.851,3.86,3.85,3.852,760
20141001|2014-09-03 14:30,3,3.851,3.857,3.851,3.856,550
20141001|2014-09-03 15:00,3,3.856,3.856,3.849,3.853,250
20141001|2014-09-03 15:30,3,3.855,3.857,3.85,3.852,128
20141001|2014-09-03 16:00,3,3.853,3.855,3.851,3.852,37
20141001|2014-09-03 17:00,4,3.853,3.866,3.853,3.864,135
20141001|2014-09-03 17:30,4,3.861,3.863,3.857,3.859,56
20141001|2014-09-03 18:00,4,3.859,3.859,3.857,3.857,2
20141001|2014-09-03 18:30,4,3.858,3.858,3.837,3.839,182
20141001|2014-09-03 19:00,4,3.839,3.851,3.839,3.85,148
20141001|2014-09-03 19:30,4,3.852,3.857,3.847,3.851,132
20141001|2014-09-03 20:00,4,3.85,3.854,3.85,3.852,37
20141001|2014-09-03 20:30,4,3.854,3.854,3.85,3.851,63
20141001|2014-09-03 21:00,4,3.854,3.855,3.85,3.852,23
20141001|2014-09-03 21:30,4,3.851,3.857,3.851,3.856,38
20141001|2014-09-03 22:00,4,3.855,3.855,3.85,3.851,16
20141001|2014-09-03 22:30,4,3.851,3.851,3.85,3.85,2
20141001|2014-09-03 23:00,4,3.85,3.857,3.85,3.857,28
20141001|2014-09-03 23:30,4,3.854,3.861,3.853,3.857,73
20141001|2014-09-04 00:00,4,3.858,3.861,3.858,3.861,20
20141001|2014-09-04 00:30,4,3.861,3.864,3.861,3.862,37
20141001|2014-09-04 01:00,4,3.861,3.865,3.859,3.859,66
20141001|2014-09-04 01:30,4,3.859,3.86,3.85,3.857,143
20141001|2014-09-04 02:00,4,3.857,3.865,3.857,3.86,100
20141001|2014-09-04 02:30,4,3.86,3.867,3.858,3.86,161
20141001|2014-09-04 03:00,4,3.861,3.865,3.854,3.857,157
20141001|2014-09-04 03:30,4,3.858,3.861,3.842,3.848,274
20141001|2014-09-04 04:00,4,3.848,3.852,3.846,3.848,169
20141001|2014-09-04 04:30,4,3.846,3.848,3.841,3.842,241
20141001|2014-09-04 05:00,4,3.842,3.851,3.841,3.846,217
20141001|2014-09-04 05:30,4,3.845,3.851,3.844,3.848,180
20141001|2014-09-04 06:00,4,3.848,3.86,3.847,3.851,865
20141001|2014-09-04 06:30,4,3.851,3.863,3.838,3.845,903
20141001|2014-09-04 07:00,4,3.846,3.855,3.833,3.835,1465
20141001|2014-09-04 07:30,4,3.834,3.846,3.83,3.845,4077
20141001|2014-09-04 08:00,4,3.845,3.86,3.833,3.856,9122
20141001|2014-09-04 08:30,4,3.856,3.875,3.856,3.872,4732
20141001|2014-09-04 09:00,4,3.872,3.879,3.865,3.866,6167
20141001|2014-09-04 09:30,4,3.867,3.867,3.789,3.815,26242
20141001|2014-09-04 10:00,4,3.815,3.817,3.795,3.81,4913
20141001|2014-09-04 10:30,4,3.81,3.828,3.809,3.819,4844
20141001|2014-09-04 11:00,4,3.819,3.824,3.796,3.804,4695
20141001|2014-09-04 11:30,4,3.803,3.807,3.79,3.806,4315
20141001|2014-09-04 12:00,4,3.805,3.81,3.796,3.8,1700
20141001|2014-09-04 12:30,4,3.8,3.805,3.796,3.802,1701
20141001|2014-09-04 13:00,4,3.801,3.824,3.797,3.823,7697
20141001|2014-09-04 13:30,4,3.824,3.83,3.821,3.83,2311
20141001|2014-09-04 14:00,4,3.83,3.836,3.827,3.834,1365
20141001|2014-09-04 14:30,4,3.833,3.835,3.829,3.831,404
20141001|2014-09-04 15:00,4,3.832,3.835,3.828,3.834,262
20141001|2014-09-04 15:30,4,3.835,3.84,3.829,3.838,278
20141001|2014-09-04 16:00,4,3.839,3.849,3.834,3.839,176
20141001|2014-09-04 17:00,5,3.838,3.844,3.832,3.833,34
20141001|2014-09-04 17:30,5,3.832,3.833,3.83,3.832,34
20141001|2014-09-04 18:00,5,3.831,3.833,3.83,3.833,18
20141001|2014-09-04 18:30,5,3.833,3.835,3.823,3.831,100
20141001|2014-09-04 19:00,5,3.829,3.83,3.825,3.828,14
20141001|2014-09-04 19:30,5,3.828,3.829,3.825,3.826,84
20141001|2014-09-04 20:00,5,3.827,3.828,3.824,3.824,53
20141001|2014-09-04 20:30,5,3.826,3.828,3.824,3.825,15
20141001|2014-09-04 21:00,5,3.824,3.825,3.821,3.825,115
20141001|2014-09-04 21:30,5,3.822,3.824,3.822,3.822,6
20141001|2014-09-04 22:00,5,3.823,3.826,3.822,3.823,27
20141001|2014-09-04 22:30,5,3.822,3.822,3.817,3.818,112
20141001|2014-09-04 23:00,5,3.819,3.82,3.817,3.818,16
20141001|2014-09-04 23:30,5,3.817,3.82,3.817,3.819,42
20141001|2014-09-05 00:00,5,3.819,3.819,3.815,3.816,70
20141001|2014-09-05 00:30,5,3.815,3.819,3.815,3.819,46
20141001|2014-09-05 01:00,5,3.819,3.82,3.818,3.82,13
20141001|2014-09-05 01:30,5,3.82,3.82,3.817,3.817,12
20141001|2014-09-05 02:00,5,3.817,3.822,3.815,3.821,164
20141001|2014-09-05 02:30,5,3.821,3.822,3.818,3.822,98
20141001|2014-09-05 03:00,5,3.822,3.823,3.819,3.82,86
20141001|2014-09-05 03:30,5,3.821,3.823,3.819,3.822,105
20141001|2014-09-05 04:00,5,3.823,3.825,3.816,3.823,264
20141001|2014-09-05 04:30,5,3.824,3.837,3.822,3.833,655
20141001|2014-09-05 05:00,5,3.833,3.837,3.825,3.833,158
20141001|2014-09-05 05:30,5,3.834,3.842,3.828,3.832,307
20141001|2014-09-05 06:00,5,3.831,3.846,3.831,3.837,637
20141001|2014-09-05 06:30,5,3.837,3.848,3.826,3.829,2579
20141001|2014-09-05 07:00,5,3.829,3.84,3.821,3.824,3098
20141001|2014-09-05 07:30,5,3.825,3.834,3.809,3.811,2563
20141001|2014-09-05 08:00,5,3.813,3.828,3.807,3.821,3565
20141001|2014-09-05 08:30,5,3.82,3.837,3.818,3.827,3596
20141001|2014-09-05 09:00,5,3.827,3.827,3.81,3.811,2594
20141001|2014-09-05 09:30,5,3.811,3.814,3.803,3.805,2837
20141001|2014-09-05 10:00,5,3.804,3.807,3.797,3.807,3200
20141001|2014-09-05 10:30,5,3.807,3.81,3.786,3.79,4118
20141001|2014-09-05 11:00,5,3.79,3.799,3.786,3.792,2370
20141001|2014-09-05 11:30,5,3.792,3.796,3.781,3.785,2194
20141001|2014-09-05 12:00,5,3.785,3.791,3.782,3.787,1517
20141001|2014-09-05 12:30,5,3.787,3.8,3.784,3.8,2134
20141001|2014-09-05 13:00,5,3.799,3.803,3.787,3.794,5190
20141001|2014-09-05 13:30,5,3.794,3.803,3.791,3.803,1507
20141001|2014-09-05 14:00,5,3.803,3.804,3.799,3.801,664
20141001|2014-09-05 14:30,5,3.8,3.809,3.8,3.806,851
20141001|2014-09-05 15:00,5,3.807,3.807,3.8,3.804,160
20141001|2014-09-05 15:30,5,3.805,3.808,3.803,3.806,146
20141001|2014-09-05 16:00,5,3.804,3.81,3.802,3.81,53
20141001|2014-09-07 17:00,8,3.783,3.8,3.761,3.789,1137
20141001|2014-09-07 17:30,8,3.79,3.793,3.787,3.79,85
20141001|2014-09-07 18:00,8,3.793,3.8,3.793,3.797,30
20141001|2014-09-07 18:30,8,3.797,3.797,3.786,3.788,47
20141001|2014-09-07 19:00,8,3.788,3.788,3.781,3.783,115
20141001|2014-09-07 19:30,8,3.783,3.784,3.782,3.782,25
20141001|2014-09-07 20:00,8,3.782,3.783,3.779,3.781,40
20141001|2014-09-07 20:30,8,3.781,3.785,3.779,3.785,44
20141001|2014-09-07 21:00,8,3.786,3.791,3.786,3.787,96
20141001|2014-09-07 21:30,8,3.787,3.787,3.783,3.784,72
20141001|2014-09-07 22:00,8,3.783,3.788,3.783,3.787,14
20141001|2014-09-07 22:30,8,3.787,3.79,3.787,3.787,22
20141001|2014-09-07 23:00,8,3.787,3.788,3.786,3.787,5
20141001|2014-09-07 23:30,8,3.788,3.791,3.788,3.791,54
20141001|2014-09-08 00:00,8,3.791,3.796,3.791,3.796,40
20141001|2014-09-08 00:30,8,3.796,3.798,3.796,3.798,20
20141001|2014-09-08 01:00,8,3.798,3.8,3.794,3.798,38
20141001|2014-09-08 01:30,8,3.799,3.799,3.787,3.79,100
20141001|2014-09-08 02:00,8,3.791,3.806,3.791,3.803,320
20141001|2014-09-08 02:30,8,3.804,3.805,3.801,3.802,82
20141001|2014-09-08 03:00,8,3.802,3.804,3.793,3.795,149
20141001|2014-09-08 03:30,8,3.794,3.8,3.794,3.797,191
20141001|2014-09-08 04:00,8,3.796,3.813,3.796,3.808,279
20141001|2014-09-08 04:30,8,3.808,3.81,3.805,3.805,127
20141001|2014-09-08 05:00,8,3.806,3.809,3.8,3.808,139
20141001|2014-09-08 05:30,8,3.809,3.81,3.804,3.804,181
20141001|2014-09-08 06:00,8,3.803,3.803,3.783,3.786,453
20141001|2014-09-08 06:30,8,3.787,3.8,3.786,3.8,650
20141001|2014-09-08 07:00,8,3.799,3.827,3.799,3.823,2684
20141001|2014-09-08 07:30,8,3.823,3.846,3.81,3.843,2380
20141001|2014-09-08 08:00,8,3.841,3.847,3.826,3.844,5858
20141001|2014-09-08 08:30,8,3.843,3.853,3.819,3.835,6954
20141001|2014-09-08 09:00,8,3.836,3.845,3.825,3.845,5634
20141001|2014-09-08 09:30,8,3.845,3.857,3.841,3.853,4601
20141001|2014-09-08 10:00,8,3.852,3.871,3.848,3.87,6044
20141001|2014-09-08 10:30,8,3.871,3.878,3.862,3.872,5108
20141001|2014-09-08 11:00,8,3.872,3.875,3.857,3.871,3648
20141001|2014-09-08 11:30,8,3.871,3.875,3.858,3.87,2718
20141001|2014-09-08 12:00,8,3.869,3.872,3.856,3.864,2027
20141001|2014-09-08 12:30,8,3.864,3.877,3.859,3.873,2670
20141001|2014-09-08 13:00,8,3.872,3.883,3.864,3.876,8409
20141001|2014-09-08 13:30,8,3.876,3.888,3.874,3.883,2133
20141001|2014-09-08 14:00,8,3.882,3.885,3.88,3.882,742
20141001|2014-09-08 14:30,8,3.881,3.884,3.874,3.878,720
20141001|2014-09-08 15:00,8,3.878,3.883,3.875,3.882,227
20141001|2014-09-08 15:30,8,3.883,3.898,3.883,3.893,644
20141001|2014-09-08 16:00,8,3.894,3.895,3.881,3.882,136
20141001|2014-09-08 17:00,9,3.887,3.893,3.883,3.887,185
20141001|2014-09-08 17:30,9,3.886,3.886,3.878,3.878,48
20141001|2014-09-08 18:00,9,3.878,3.879,3.876,3.879,10
20141001|2014-09-08 18:30,9,3.878,3.879,3.875,3.875,36
20141001|2014-09-08 19:00,9,3.875,3.875,3.87,3.873,76
20141001|2014-09-08 19:30,9,3.874,3.874,3.864,3.871,133
20141001|2014-09-08 20:00,9,3.868,3.87,3.864,3.868,35
20141001|2014-09-08 20:30,9,3.869,3.871,3.864,3.871,33
20141001|2014-09-08 21:00,9,3.871,3.874,3.866,3.873,92
20141001|2014-09-08 21:30,9,3.872,3.874,3.864,3.865,123
20141001|2014-09-08 22:00,9,3.864,3.872,3.862,3.867,97
20141001|2014-09-08 22:30,9,3.863,3.866,3.86,3.864,73
20141001|2014-09-08 23:00,9,3.864,3.865,3.86,3.861,46
20141001|2014-09-08 23:30,9,3.861,3.861,3.856,3.856,151
20141001|2014-09-09 00:00,9,3.856,3.863,3.855,3.857,50
20141001|2014-09-09 00:30,9,3.86,3.861,3.855,3.859,41
20141001|2014-09-09 01:00,9,3.858,3.861,3.857,3.86,45
20141001|2014-09-09 01:30,9,3.86,3.865,3.86,3.863,177
20141001|2014-09-09 02:00,9,3.863,3.865,3.856,3.857,224
20141001|2014-09-09 02:30,9,3.856,3.861,3.856,3.858,70
20141001|2014-09-09 03:00,9,3.859,3.862,3.857,3.858,49
20141001|2014-09-09 03:30,9,3.859,3.86,3.855,3.855,122
20141001|2014-09-09 04:00,9,3.855,3.857,3.854,3.856,65
20141001|2014-09-09 04:30,9,3.857,3.861,3.857,3.859,45
20141001|2014-09-09 05:00,9,3.859,3.874,3.859,3.869,252
20141001|2014-09-09 05:30,9,3.869,3.873,3.864,3.865,140
20141001|2014-09-09 06:00,9,3.866,3.868,3.853,3.857,1108
20141001|2014-09-09 06:30,9,3.857,3.893,3.856,3.889,1250
20141001|2014-09-09 07:00,9,3.889,3.909,3.881,3.892,3491
20141001|2014-09-09 07:30,9,3.893,3.929,3.889,3.927,3797
20141001|2014-09-09 08:00,9,3.927,4.016,3.926,3.988,31066
20141001|2014-09-09 08:30,9,3.988,3.994,3.967,3.981,11576
20141001|2014-09-09 09:00,9,3.981,3.988,3.964,3.973,6774
20141001|2014-09-09 09:30,9,3.973,3.991,3.967,3.989,5244
20141001|2014-09-09 10:00,9,3.99,4,3.986,3.993,6400
20141001|2014-09-09 10:30,9,3.992,4.005,3.99,3.997,5190
20141001|2014-09-09 11:00,9,3.997,4.002,3.983,3.985,4650
20141001|2014-09-09 11:30,9,3.985,3.995,3.978,3.994,3912
20141001|2014-09-09 12:00,9,3.993,4.005,3.982,4.001,4494
20141001|2014-09-09 12:30,9,4,4,3.991,3.994,2342
20141001|2014-09-09 13:00,9,3.994,3.996,3.975,3.98,11870
20141001|2014-09-09 13:30,9,3.98,3.983,3.977,3.982,1960
20141001|2014-09-09 14:00,9,3.982,3.982,3.971,3.972,674
20141001|2014-09-09 14:30,9,3.973,3.976,3.968,3.969,971
20141001|2014-09-09 15:00,9,3.97,3.973,3.969,3.972,214
20141001|2014-09-09 15:30,9,3.97,3.985,3.97,3.983,377
20141001|2014-09-09 16:00,9,3.982,3.988,3.98,3.983,79
20141001|2014-09-09 17:00,10,3.978,3.981,3.976,3.978,61
20141001|2014-09-09 17:30,10,3.979,3.98,3.975,3.975,19
20141001|2014-09-09 18:00,10,3.975,3.975,3.973,3.974,11
20141001|2014-09-09 18:30,10,3.973,3.979,3.972,3.973,50
20141001|2014-09-09 19:00,10,3.974,3.979,3.97,3.973,34
20141001|2014-09-09 19:30,10,3.978,3.978,3.972,3.972,39
20141001|2014-09-09 20:00,10,3.972,3.977,3.965,3.974,381
20141001|2014-09-09 20:30,10,3.975,3.977,3.967,3.969,98
20141001|2014-09-09 21:00,10,3.971,3.971,3.968,3.969,9
20141001|2014-09-09 21:30,10,3.972,3.973,3.966,3.967,80
20141001|2014-09-09 22:00,10,3.967,3.967,3.966,3.966,17
20141001|2014-09-09 22:30,10,3.968,3.968,3.964,3.966,56
20141001|2014-09-09 23:00,10,3.967,3.967,3.959,3.959,74
20141001|2014-09-09 23:30,10,3.96,3.973,3.959,3.971,167
20141001|2014-09-10 00:00,10,3.97,3.972,3.969,3.969,12
20141001|2014-09-10 00:30,10,3.969,3.969,3.96,3.961,28
20141001|2014-09-10 01:00,10,3.96,3.962,3.955,3.961,113
20141001|2014-09-10 01:30,10,3.96,3.963,3.96,3.963,18
20141001|2014-09-10 02:00,10,3.964,3.964,3.96,3.96,56
20141001|2014-09-10 02:30,10,3.96,3.961,3.957,3.959,48
20141001|2014-09-10 03:00,10,3.959,3.974,3.957,3.973,171
20141001|2014-09-10 03:30,10,3.974,3.985,3.973,3.975,249
20141001|2014-09-10 04:00,10,3.975,3.975,3.961,3.961,110
20141001|2014-09-10 04:30,10,3.962,3.966,3.96,3.961,63
20141001|2014-09-10 05:00,10,3.96,3.962,3.952,3.955,243
20141001|2014-09-10 05:30,10,3.954,3.955,3.951,3.955,257
20141001|2014-09-10 06:00,10,3.954,3.972,3.953,3.953,1931
20141001|2014-09-10 06:30,10,3.952,3.97,3.947,3.956,2747
20141001|2014-09-10 07:00,10,3.955,3.994,3.951,3.971,2852
20141001|2014-09-10 07:30,10,3.971,3.971,3.941,3.942,3831
20141001|2014-09-10 08:00,10,3.943,3.97,3.939,3.963,4808
20141001|2014-09-10 08:30,10,3.963,3.965,3.945,3.947,1701
20141001|2014-09-10 09:00,10,3.947,3.958,3.939,3.957,3290
20141001|2014-09-10 09:30,10,3.957,3.966,3.953,3.954,2295
20141001|2014-09-10 10:00,10,3.954,3.974,3.948,3.961,2867
20141001|2014-09-10 10:30,10,3.961,3.964,3.949,3.958,1596
20141001|2014-09-10 11:00,10,3.958,3.967,3.949,3.965,1703
20141001|2014-09-10 11:30,10,3.965,3.968,3.951,3.962,1554
20141001|2014-09-10 12:00,10,3.963,3.965,3.949,3.949,1563
20141001|2014-09-10 12:30,10,3.948,3.957,3.943,3.945,2531
20141001|2014-09-10 13:00,10,3.946,3.96,3.937,3.959,5007
20141001|2014-09-10 13:30,10,3.959,3.962,3.95,3.959,1381
20141001|2014-09-10 14:00,10,3.959,3.96,3.95,3.956,356
20141001|2014-09-10 14:30,10,3.956,3.959,3.951,3.952,450
20141001|2014-09-10 15:00,10,3.951,3.958,3.951,3.958,125
20141001|2014-09-10 15:30,10,3.958,3.96,3.952,3.953,109
20141001|2014-09-10 16:00,10,3.952,3.955,3.951,3.954,37
20141001|2014-09-10 17:00,11,3.954,3.963,3.954,3.961,9
20141001|2014-09-10 17:30,11,3.96,3.962,3.956,3.956,13
20141001|2014-09-10 18:00,11,3.957,3.962,3.956,3.962,8
20141001|2014-09-10 18:30,11,3.961,3.961,3.952,3.953,24
20141001|2014-09-10 19:00,11,3.954,3.959,3.94,3.949,349
20141001|2014-09-10 19:30,11,3.947,3.957,3.941,3.943,169
20141001|2014-09-10 20:00,11,3.947,3.952,3.945,3.949,55
20141001|2014-09-10 20:30,11,3.949,3.953,3.945,3.95,111
20141001|2014-09-10 21:00,11,3.948,3.948,3.946,3.946,2
20141001|2014-09-10 21:30,11,3.946,3.948,3.945,3.948,13
20141001|2014-09-10 22:00,11,3.946,3.946,3.944,3.944,12
20141001|2014-09-10 22:30,11,3.947,3.947,3.946,3.946,2
20141001|2014-09-10 23:00,11,3.947,3.949,3.947,3.949,5
20141001|2014-09-10 23:30,11,3.949,3.958,3.947,3.957,52
20141001|2014-09-11 00:00,11,3.958,3.959,3.953,3.955,26
20141001|2014-09-11 00:30,11,3.954,3.959,3.954,3.958,27
20141001|2014-09-11 01:00,11,3.958,3.958,3.945,3.949,57
20141001|2014-09-11 01:30,11,3.949,3.955,3.948,3.955,35
20141001|2014-09-11 02:00,11,3.954,3.955,3.94,3.941,102
20141001|2014-09-11 02:30,11,3.941,3.944,3.94,3.941,60
20141001|2014-09-11 03:00,11,3.941,3.942,3.94,3.94,43
20141001|2014-09-11 03:30,11,3.941,3.943,3.94,3.941,78
20141001|2014-09-11 04:00,11,3.941,3.943,3.937,3.939,259
20141001|2014-09-11 04:30,11,3.943,3.953,3.937,3.947,287
20141001|2014-09-11 05:00,11,3.947,3.951,3.942,3.946,94
20141001|2014-09-11 05:30,11,3.947,3.952,3.941,3.951,204
20141001|2014-09-11 06:00,11,3.951,3.963,3.944,3.946,609
20141001|2014-09-11 06:30,11,3.944,3.959,3.943,3.944,586
20141001|2014-09-11 07:00,11,3.944,3.947,3.919,3.925,2410
20141001|2014-09-11 07:30,11,3.924,3.93,3.914,3.927,4141
20141001|2014-09-11 08:00,11,3.928,3.933,3.871,3.884,12004
20141001|2014-09-11 08:30,11,3.885,3.898,3.88,3.897,5597
20141001|2014-09-11 09:00,11,3.897,3.91,3.887,3.905,4805
20141001|2014-09-11 09:30,11,3.897,3.897,3.816,3.821,24605
20141001|2014-09-11 10:00,11,3.821,3.836,3.815,3.831,8060
20141001|2014-09-11 10:30,11,3.832,3.832,3.822,3.823,2995
20141001|2014-09-11 11:00,11,3.823,3.83,3.817,3.823,2922
20141001|2014-09-11 11:30,11,3.823,3.826,3.809,3.812,4333
20141001|2014-09-11 12:00,11,3.811,3.826,3.809,3.825,3226
20141001|2014-09-11 12:30,11,3.824,3.827,3.816,3.818,2475
20141001|2014-09-11 13:00,11,3.818,3.832,3.816,3.827,10416
20141001|2014-09-11 13:30,11,3.828,3.84,3.825,3.839,2367
20141001|2014-09-11 14:00,11,3.838,3.846,3.837,3.846,878
20141001|2014-09-11 14:30,11,3.846,3.847,3.841,3.845,847
20141001|2014-09-11 15:00,11,3.844,3.844,3.838,3.839,327
20141001|2014-09-11 15:30,11,3.839,3.844,3.836,3.843,279
20141001|2014-09-11 16:00,11,3.842,3.848,3.84,3.844,108
20141001|2014-09-11 17:00,12,3.844,3.844,3.836,3.842,36
20141001|2014-09-11 17:30,12,3.84,3.84,3.84,3.84,4
20141001|2014-09-11 18:00,12,3.839,3.839,3.837,3.838,7
20141001|2014-09-11 18:30,12,3.838,3.839,3.837,3.838,19
20141001|2014-09-11 19:00,12,3.837,3.837,3.83,3.832,150
20141001|2014-09-11 19:30,12,3.832,3.834,3.826,3.829,164
20141001|2014-09-11 20:00,12,3.829,3.833,3.828,3.831,74
20141001|2014-09-11 20:30,12,3.832,3.834,3.828,3.829,88
20141001|2014-09-11 21:00,12,3.831,3.834,3.829,3.832,67
20141001|2014-09-11 21:30,12,3.834,3.835,3.831,3.833,30
20141001|2014-09-11 22:00,12,3.835,3.837,3.831,3.835,46
20141001|2014-09-11 22:30,12,3.834,3.836,3.831,3.831,13
20141001|2014-09-11 23:00,12,3.832,3.834,3.825,3.829,69
20141001|2014-09-11 23:30,12,3.829,3.833,3.829,3.833,44
20141001|2014-09-12 00:00,12,3.832,3.838,3.832,3.837,36
20141001|2014-09-12 00:30,12,3.837,3.841,3.836,3.841,33
20141001|2014-09-12 01:00,12,3.841,3.843,3.84,3.843,48
20141001|2014-09-12 01:30,12,3.843,3.843,3.841,3.843,80
20141001|2014-09-12 02:00,12,3.843,3.844,3.839,3.839,119
20141001|2014-09-12 02:30,12,3.84,3.84,3.832,3.835,151
20141001|2014-09-12 03:00,12,3.835,3.843,3.832,3.834,146
20141001|2014-09-12 03:30,12,3.835,3.841,3.832,3.84,104
20141001|2014-09-12 04:00,12,3.84,3.844,3.839,3.843,88
20141001|2014-09-12 04:30,12,3.841,3.843,3.839,3.842,66
20141001|2014-09-12 05:00,12,3.842,3.842,3.84,3.842,82
20141001|2014-09-12 05:30,12,3.842,3.849,3.842,3.849,270
20141001|2014-09-12 06:00,12,3.849,3.849,3.829,3.832,927
20141001|2014-09-12 06:30,12,3.831,3.837,3.82,3.823,799
20141001|2014-09-12 07:00,12,3.824,3.832,3.812,3.813,1717
20141001|2014-09-12 07:30,12,3.812,3.827,3.798,3.805,3909
20141001|2014-09-12 08:00,12,3.805,3.814,3.786,3.801,7291
20141001|2014-09-12 08:30,12,3.801,3.813,3.79,3.808,3916
20141001|2014-09-12 09:00,12,3.807,3.832,3.801,3.825,5899
20141001|2014-09-12 09:30,12,3.823,3.83,3.818,3.821,2610
20141001|2014-09-12 10:00,12,3.82,3.829,3.817,3.827,2652
20141001|2014-09-12 10:30,12,3.827,3.831,3.821,3.828,1695
20141001|2014-09-12 11:00,12,3.827,3.829,3.818,3.826,1482
20141001|2014-09-12 11:30,12,3.826,3.827,3.814,3.823,2087
20141001|2014-09-12 12:00,12,3.824,3.857,3.823,3.849,5633
20141001|2014-09-12 12:30,12,3.848,3.854,3.844,3.849,2475
20141001|2014-09-12 13:00,12,3.85,3.859,3.837,3.857,6299
20141001|2014-09-12 13:30,12,3.856,3.857,3.844,3.849,2181
20141001|2014-09-12 14:00,12,3.849,3.853,3.848,3.85,331
20141001|2014-09-12 14:30,12,3.85,3.853,3.845,3.845,524
20141001|2014-09-12 15:00,12,3.845,3.851,3.844,3.847,163
20141001|2014-09-12 15:30,12,3.846,3.849,3.845,3.848,141
20141001|2014-09-12 16:00,12,3.848,3.851,3.841,3.841,74
20141001|2014-09-14 17:00,15,3.841,3.856,3.839,3.85,724
20141001|2014-09-14 17:30,15,3.85,3.853,3.846,3.85,108
20141001|2014-09-14 18:00,15,3.851,3.856,3.851,3.854,127
20141001|2014-09-14 18:30,15,3.852,3.853,3.851,3.852,20
20141001|2014-09-14 19:00,15,3.852,3.855,3.852,3.855,17
20141001|2014-09-14 19:30,15,3.855,3.868,3.855,3.857,199
20141001|2014-09-14 20:00,15,3.859,3.86,3.855,3.858,36
20141001|2014-09-14 20:30,15,3.857,3.857,3.853,3.855,61
20141001|2014-09-14 21:00,15,3.855,3.862,3.855,3.86,35
20141001|2014-09-14 21:30,15,3.858,3.858,3.854,3.855,70
20141001|2014-09-14 22:00,15,3.856,3.858,3.856,3.858,3
20141001|2014-09-14 22:30,15,3.86,3.86,3.859,3.86,5
20141001|2014-09-14 23:00,15,3.859,3.86,3.859,3.86,8
20141001|2014-09-14 23:30,15,3.861,3.869,3.861,3.866,102
20141001|2014-09-15 00:00,15,3.867,3.867,3.862,3.863,11
20141001|2014-09-15 00:30,15,3.863,3.863,3.861,3.861,5
20141001|2014-09-15 01:00,15,3.86,3.865,3.86,3.865,21
20141001|2014-09-15 01:30,15,3.865,3.866,3.86,3.86,18
20141001|2014-09-15 02:00,15,3.86,3.862,3.86,3.862,24
20141001|2014-09-15 02:30,15,3.862,3.889,3.862,3.886,996
20141001|2014-09-15 03:00,15,3.886,3.89,3.879,3.879,113
20141001|2014-09-15 03:30,15,3.878,3.889,3.875,3.882,195
20141001|2014-09-15 04:00,15,3.883,3.897,3.883,3.89,207
20141001|2014-09-15 04:30,15,3.891,3.892,3.881,3.89,177
20141001|2014-09-15 05:00,15,3.89,3.895,3.888,3.893,248
20141001|2014-09-15 05:30,15,3.894,3.897,3.893,3.894,293
20141001|2014-09-15 06:00,15,3.894,3.895,3.871,3.875,1023
20141001|2014-09-15 06:30,15,3.874,3.899,3.873,3.882,1620
20141001|2014-09-15 07:00,15,3.883,3.919,3.879,3.916,2867
20141001|2014-09-15 07:30,15,3.917,3.945,3.915,3.945,4665
20141001|2014-09-15 08:00,15,3.944,3.952,3.923,3.931,10931
20141001|2014-09-15 08:30,15,3.931,3.938,3.926,3.936,4215
20141001|2014-09-15 09:00,15,3.936,3.946,3.934,3.942,4133
20141001|2014-09-15 09:30,15,3.942,3.949,3.936,3.94,3744
20141001|2014-09-15 10:00,15,3.941,3.944,3.918,3.923,4209
20141001|2014-09-15 10:30,15,3.923,3.933,3.907,3.915,7470
20141001|2014-09-15 11:00,15,3.915,3.922,3.901,3.91,4361
20141001|2014-09-15 11:30,15,3.91,3.93,3.91,3.925,2348
20141001|2014-09-15 12:00,15,3.924,3.935,3.915,3.924,2418
20141001|2014-09-15 12:30,15,3.924,3.924,3.911,3.92,2155
20141001|2014-09-15 13:00,15,3.921,3.936,3.914,3.933,5502
20141001|2014-09-15 13:30,15,3.932,3.934,3.923,3.928,2037
20141001|2014-09-15 14:00,15,3.929,3.93,3.921,3.923,645
20141001|2014-09-15 14:30,15,3.923,3.924,3.918,3.921,690
20141001|2014-09-15 15:00,15,3.922,3.93,3.922,3.926,328
20141001|2014-09-15 15:30,15,3.925,3.94,3.925,3.938,629
20141001|2014-09-15 16:00,15,3.937,3.937,3.93,3.933,125
20141001|2014-09-15 17:00,16,3.932,3.934,3.925,3.929,33
20141001|2014-09-15 17:30,16,3.929,3.932,3.928,3.93,13
20141001|2014-09-15 18:00,16,3.929,3.929,3.928,3.929,4
20141001|2014-09-15 18:30,16,3.931,3.931,3.919,3.921,66
20141001|2014-09-15 19:00,16,3.921,3.925,3.91,3.915,131
20141001|2014-09-15 19:30,16,3.916,3.924,3.916,3.923,37
20141001|2014-09-15 20:00,16,3.921,3.928,3.913,3.926,126
20141001|2014-09-15 20:30,16,3.926,3.926,3.916,3.92,78
20141001|2014-09-15 21:00,16,3.92,3.92,3.915,3.915,34
20141001|2014-09-15 21:30,16,3.915,3.916,3.912,3.913,40
20141001|2014-09-15 22:00,16,3.912,3.914,3.911,3.914,15
20141001|2014-09-15 22:30,16,3.913,3.915,3.908,3.91,47
20141001|2014-09-15 23:00,16,3.909,3.912,3.909,3.91,18
20141001|2014-09-15 23:30,16,3.912,3.914,3.908,3.908,81
20141001|2014-09-16 00:00,16,3.908,3.912,3.908,3.911,32
20141001|2014-09-16 00:30,16,3.912,3.914,3.908,3.909,40
20141001|2014-09-16 01:00,16,3.909,3.912,3.909,3.909,25
20141001|2014-09-16 01:30,16,3.909,3.923,3.909,3.922,120
20141001|2014-09-16 02:00,16,3.923,3.923,3.915,3.915,95
20141001|2014-09-16 02:30,16,3.915,3.917,3.91,3.912,77
20141001|2014-09-16 03:00,16,3.912,3.919,3.912,3.914,72
20141001|2014-09-16 03:30,16,3.916,3.917,3.906,3.914,202
20141001|2014-09-16 04:00,16,3.916,3.916,3.906,3.91,130
20141001|2014-09-16 04:30,16,3.909,3.91,3.906,3.91,111
20141001|2014-09-16 05:00,16,3.908,3.909,3.904,3.905,211
20141001|2014-09-16 05:30,16,3.906,3.909,3.903,3.905,184
20141001|2014-09-16 06:00,16,3.904,3.909,3.898,3.904,789
20141001|2014-09-16 06:30,16,3.904,3.918,3.899,3.908,1207
20141001|2014-09-16 07:00,16,3.908,3.911,3.877,3.884,3042
20141001|2014-09-16 07:30,16,3.883,3.886,3.871,3.875,4263
20141001|2014-09-16 08:00,16,3.875,3.883,3.863,3.867,5751
20141001|2014-09-16 08:30,16,3.868,3.883,3.864,3.879,3141
20141001|2014-09-16 09:00,16,3.879,3.894,3.875,3.89,2516
20141001|2014-09-16 09:30,16,3.89,3.929,3.886,3.921,7475
20141001|2014-09-16 10:00,16,3.922,3.928,3.91,3.913,3927
20141001|2014-09-16 10:30,16,3.914,3.926,3.906,3.924,2106
20141001|2014-09-16 11:00,16,3.925,3.934,3.923,3.927,2770
20141001|2014-09-16 11:30,16,3.928,3.981,3.927,3.972,9816
20141001|2014-09-16 12:00,16,3.973,3.978,3.965,3.977,4276
20141001|2014-09-16 12:30,16,3.978,3.997,3.977,3.99,7556
20141001|2014-09-16 13:00,16,3.99,3.999,3.979,3.994,7885
20141001|2014-09-16 13:30,16,3.993,3.997,3.991,3.992,1479
20141001|2014-09-16 14:00,16,3.992,3.999,3.992,3.996,875
20141001|2014-09-16 14:30,16,3.995,3.997,3.988,3.991,1210
20141001|2014-09-16 15:00,16,3.992,3.994,3.99,3.991,205
20141001|2014-09-16 15:30,16,3.991,3.994,3.989,3.989,184
20141001|2014-09-16 16:00,16,3.989,3.99,3.985,3.99,167
20141001|2014-09-16 17:00,17,3.991,3.997,3.986,3.991,80
20141001|2014-09-16 17:30,17,3.991,3.994,3.987,3.989,28
20141001|2014-09-16 18:00,17,3.989,3.994,3.986,3.994,22
20141001|2014-09-16 18:30,17,3.992,3.993,3.986,3.99,51
20141001|2014-09-16 19:00,17,3.989,3.989,3.977,3.984,180
20141001|2014-09-16 19:30,17,3.985,3.987,3.978,3.98,49
20141001|2014-09-16 20:00,17,3.984,3.985,3.978,3.984,72
20141001|2014-09-16 20:30,17,3.983,3.984,3.982,3.982,42
20141001|2014-09-16 21:00,17,3.982,3.985,3.982,3.984,43
20141001|2014-09-16 21:30,17,3.984,3.984,3.98,3.983,73
20141001|2014-09-16 22:30,17,3.984,3.984,3.982,3.982,3
20141001|2014-09-16 23:00,17,3.984,3.987,3.984,3.986,30
20141001|2014-09-16 23:30,17,3.985,3.985,3.977,3.979,45
20141001|2014-09-17 00:00,17,3.979,3.982,3.979,3.981,21
20141001|2014-09-17 00:30,17,3.978,3.981,3.973,3.978,217
20141001|2014-09-17 01:00,17,3.977,3.984,3.975,3.979,106
20141001|2014-09-17 01:30,17,3.979,3.986,3.979,3.984,39
20141001|2014-09-17 02:00,17,3.982,3.984,3.97,3.971,216
20141001|2014-09-17 02:30,17,3.971,3.974,3.967,3.972,129
20141001|2014-09-17 03:00,17,3.971,3.976,3.97,3.975,104
20141001|2014-09-17 03:30,17,3.975,3.982,3.975,3.976,101
20141001|2014-09-17 04:00,17,3.977,3.978,3.969,3.969,107
20141001|2014-09-17 04:30,17,3.972,3.975,3.963,3.967,144
20141001|2014-09-17 05:00,17,3.967,3.973,3.96,3.967,386
20141001|2014-09-17 05:30,17,3.967,3.983,3.965,3.974,451
20141001|2014-09-17 06:00,17,3.975,4.014,3.974,4.012,1613
20141001|2014-09-17 06:30,17,4.013,4.023,4.004,4.013,1780
20141001|2014-09-17 07:00,17,4.013,4.016,3.988,3.994,2276
20141001|2014-09-17 07:30,17,3.993,4.02,3.988,4.019,3991
20141001|2014-09-17 08:00,17,4.019,4.04,4.012,4.014,9934
20141001|2014-09-17 08:30,17,4.015,4.025,4,4.007,5520
20141001|2014-09-17 09:00,17,4.005,4.027,4.005,4.02,3514
20141001|2014-09-17 09:30,17,4.02,4.02,3.996,4.001,3703
20141001|2014-09-17 10:00,17,4.001,4.011,3.997,4.001,3190
20141001|2014-09-17 10:30,17,4.002,4.014,3.997,4.011,2050
20141001|2014-09-17 11:00,17,4.012,4.016,4.001,4.015,2834
20141001|2014-09-17 11:30,17,4.016,4.029,4.011,4.025,5501
20141001|2014-09-17 12:00,17,4.026,4.028,4.002,4.004,3018
20141001|2014-09-17 12:30,17,4.004,4.017,3.999,3.999,2477
20141001|2014-09-17 13:00,17,3.999,4.018,3.998,4.015,4400
20141001|2014-09-17 13:30,17,4.015,4.023,4.012,4.018,1631
20141001|2014-09-17 14:00,17,4.019,4.019,4.015,4.015,320
20141001|2014-09-17 14:30,17,4.015,4.018,4.013,4.013,475
20141001|2014-09-17 15:00,17,4.014,4.016,4.012,4.015,194
20141001|2014-09-17 15:30,17,4.015,4.017,4.013,4.016,139
20141001|2014-09-17 16:00,17,4.014,4.016,4.007,4.011,169
20141001|2014-09-17 17:00,18,4.009,4.009,4.001,4.003,248
20141001|2014-09-17 17:30,18,4.003,4.005,4.001,4.002,25
20141001|2014-09-17 18:00,18,4.001,4.005,4.001,4.001,32
20141001|2014-09-17 18:30,18,4.001,4.006,3.997,3.998,103
20141001|2014-09-17 19:00,18,3.998,4.003,3.987,3.99,299
20141001|2014-09-17 19:30,18,3.99,3.996,3.989,3.991,42
20141001|2014-09-17 20:00,18,3.991,3.994,3.991,3.994,10
20141001|2014-09-17 20:30,18,3.992,3.994,3.99,3.992,13
20141001|2014-09-17 21:00,18,3.992,3.994,3.989,3.994,27
20141001|2014-09-17 21:30,18,3.993,3.999,3.992,3.998,19
20141001|2014-09-17 22:00,18,3.998,4,3.997,4,13
20141001|2014-09-17 22:30,18,3.994,3.995,3.991,3.995,16
20141001|2014-09-17 23:00,18,3.995,3.997,3.995,3.997,11
20141001|2014-09-17 23:30,18,3.996,4,3.989,4,74
20141001|2014-09-18 00:00,18,4.001,4.002,3.995,4,91
20141001|2014-09-18 00:30,18,4.001,4.007,3.998,4.003,62
20141001|2014-09-18 01:00,18,4.005,4.006,4.003,4.003,28
20141001|2014-09-18 01:30,18,4.003,4.004,3.996,3.998,75
20141001|2014-09-18 02:00,18,3.998,3.998,3.993,3.993,60
20141001|2014-09-18 02:30,18,3.993,3.994,3.99,3.991,33
20141001|2014-09-18 03:00,18,3.99,3.992,3.988,3.989,88
20141001|2014-09-18 03:30,18,3.989,3.989,3.985,3.985,230
20141001|2014-09-18 04:00,18,3.985,3.987,3.982,3.986,131
20141001|2014-09-18 04:30,18,3.986,3.987,3.982,3.984,64
20141001|2014-09-18 05:00,18,3.984,3.99,3.982,3.987,98
20141001|2014-09-18 05:30,18,3.985,3.987,3.978,3.981,246
20141001|2014-09-18 06:00,18,3.981,3.995,3.979,3.99,441
20141001|2014-09-18 06:30,18,3.991,4.004,3.978,3.985,808
20141001|2014-09-18 07:00,18,3.983,4.005,3.982,4,1292
20141001|2014-09-18 07:30,18,4.001,4.027,4,4.024,3621
20141001|2014-09-18 08:00,18,4.024,4.027,4.005,4.007,5997
20141001|2014-09-18 08:30,18,4.008,4.014,3.989,3.998,2613
20141001|2014-09-18 09:00,18,3.997,3.998,3.972,3.976,4040
20141001|2014-09-18 09:30,18,3.975,3.975,3.897,3.919,22958
20141001|2014-09-18 10:00,18,3.918,3.938,3.907,3.927,6422
20141001|2014-09-18 10:30,18,3.927,3.927,3.913,3.923,2526
20141001|2014-09-18 11:00,18,3.923,3.952,3.92,3.939,6195
20141001|2014-09-18 11:30,18,3.939,3.945,3.923,3.933,3165
20141001|2014-09-18 12:00,18,3.933,3.947,3.918,3.922,4037
20141001|2014-09-18 12:30,18,3.921,3.923,3.909,3.918,3111
20141001|2014-09-18 13:00,18,3.917,3.918,3.903,3.914,6219
20141001|2014-09-18 13:30,18,3.914,3.919,3.913,3.917,1195
20141001|2014-09-18 14:00,18,3.918,3.919,3.914,3.917,369
20141001|2014-09-18 14:30,18,3.917,3.917,3.912,3.913,548
20141001|2014-09-18 15:00,18,3.913,3.914,3.905,3.905,387
20141001|2014-09-18 15:30,18,3.907,3.917,3.907,3.915,305
20141001|2014-09-18 16:00,18,3.915,3.915,3.901,3.901,203
20141001|2014-09-18 17:00,19,3.908,3.922,3.901,3.904,67
20141001|2014-09-18 17:30,19,3.905,3.914,3.904,3.907,37
20141001|2014-09-18 18:00,19,3.912,3.914,3.905,3.905,30
20141001|2014-09-18 18:30,19,3.909,3.91,3.909,3.91,11
20141001|2014-09-18 19:00,19,3.912,3.915,3.892,3.897,246
20141001|2014-09-18 19:30,19,3.899,3.901,3.891,3.891,132
20141001|2014-09-18 20:00,19,3.891,3.901,3.891,3.9,34
20141001|2014-09-18 20:30,19,3.902,3.902,3.899,3.902,19
20141001|2014-09-18 21:00,19,3.902,3.906,3.896,3.901,47
20141001|2014-09-18 21:30,19,3.901,3.901,3.901,3.901,1
20141001|2014-09-18 22:00,19,3.905,3.906,3.903,3.906,10
20141001|2014-09-18 22:30,19,3.905,3.905,3.901,3.901,3
20141001|2014-09-18 23:00,19,3.901,3.901,3.891,3.894,243
20141001|2014-09-18 23:30,19,3.895,3.897,3.891,3.895,70
20141001|2014-09-19 00:00,19,3.895,3.896,3.894,3.895,16
20141001|2014-09-19 00:30,19,3.897,3.897,3.894,3.895,18
20141001|2014-09-19 01:00,19,3.896,3.897,3.892,3.892,32
20141001|2014-09-19 01:30,19,3.892,3.894,3.891,3.891,60
20141001|2014-09-19 02:00,19,3.893,3.895,3.891,3.894,38
20141001|2014-09-19 02:30,19,3.895,3.897,3.895,3.895,17
20141001|2014-09-19 03:00,19,3.894,3.894,3.893,3.893,8
20141001|2014-09-19 03:30,19,3.894,3.895,3.892,3.893,27
20141001|2014-09-19 04:00,19,3.893,3.896,3.893,3.893,37
20141001|2014-09-19 04:30,19,3.896,3.897,3.894,3.896,19
20141001|2014-09-19 05:00,19,3.894,3.905,3.894,3.901,135
20141001|2014-09-19 05:30,19,3.901,3.903,3.888,3.897,250
20141001|2014-09-19 06:00,19,3.898,3.898,3.884,3.889,316
20141001|2014-09-19 06:30,19,3.888,3.888,3.867,3.873,1609
20141001|2014-09-19 07:00,19,3.873,3.884,3.871,3.876,1756
20141001|2014-09-19 07:30,19,3.875,3.893,3.875,3.878,2197
20141001|2014-09-19 08:00,19,3.877,3.879,3.839,3.853,9164
20141001|2014-09-19 08:30,19,3.853,3.868,3.85,3.859,5032
20141001|2014-09-19 09:00,19,3.858,3.859,3.843,3.844,3852
20141001|2014-09-19 09:30,19,3.844,3.86,3.834,3.854,4655
20141001|2014-09-19 10:00,19,3.854,3.862,3.847,3.86,2600
20141001|2014-09-19 10:30,19,3.859,3.865,3.851,3.852,3172
20141001|2014-09-19 11:00,19,3.852,3.856,3.845,3.852,2300
20141001|2014-09-19 11:30,19,3.852,3.856,3.849,3.852,1438
20141001|2014-09-19 12:00,19,3.851,3.852,3.837,3.851,2424
20141001|2014-09-19 12:30,19,3.85,3.854,3.845,3.848,2143
20141001|2014-09-19 13:00,19,3.848,3.854,3.834,3.837,7090
20141001|2014-09-19 13:30,19,3.837,3.841,3.834,3.839,2302
20141001|2014-09-19 14:00,19,3.837,3.84,3.836,3.839,569
20141001|2014-09-19 14:30,19,3.84,3.842,3.838,3.84,840
20141001|2014-09-19 15:00,19,3.839,3.842,3.838,3.84,278
20141001|2014-09-19 15:30,19,3.841,3.843,3.84,3.843,300
20141001|2014-09-19 16:00,19,3.843,3.844,3.841,3.844,104
20141001|2014-09-21 17:00,22,3.84,3.85,3.828,3.831,454
20141001|2014-09-21 17:30,22,3.831,3.836,3.83,3.834,44
20141001|2014-09-21 18:00,22,3.832,3.834,3.83,3.83,12
20141001|2014-09-21 18:30,22,3.831,3.839,3.83,3.833,78
20141001|2014-09-21 19:00,22,3.833,3.837,3.831,3.833,50
20141001|2014-09-21 19:30,22,3.833,3.835,3.832,3.835,22
20141001|2014-09-21 20:00,22,3.833,3.834,3.832,3.834,7
20141001|2014-09-21 20:30,22,3.832,3.834,3.831,3.834,20
20141001|2014-09-21 21:00,22,3.835,3.836,3.833,3.833,11
20141001|2014-09-21 21:30,22,3.836,3.836,3.836,3.836,7
20141001|2014-09-21 22:00,22,3.835,3.838,3.835,3.837,13
20141001|2014-09-21 22:30,22,3.838,3.842,3.838,3.842,47
20141001|2014-09-21 23:00,22,3.842,3.843,3.842,3.843,5
20141001|2014-09-21 23:30,22,3.843,3.843,3.837,3.84,29
20141001|2014-09-22 00:00,22,3.841,3.841,3.841,3.841,1
20141001|2014-09-22 00:30,22,3.841,3.841,3.841,3.841,4
20141001|2014-09-22 01:00,22,3.842,3.845,3.835,3.836,73
20141001|2014-09-22 01:30,22,3.836,3.836,3.832,3.835,26
20141001|2014-09-22 02:00,22,3.835,3.837,3.834,3.836,29
20141001|2014-09-22 02:30,22,3.836,3.836,3.835,3.836,8
20141001|2014-09-22 03:00,22,3.837,3.839,3.835,3.835,66
20141001|2014-09-22 03:30,22,3.837,3.839,3.836,3.836,12
20141001|2014-09-22 04:00,22,3.835,3.835,3.83,3.83,118
20141001|2014-09-22 04:30,22,3.831,3.832,3.83,3.83,51
20141001|2014-09-22 05:00,22,3.831,3.835,3.831,3.835,94
20141001|2014-09-22 05:30,22,3.835,3.837,3.831,3.834,174
20141001|2014-09-22 06:00,22,3.833,3.86,3.833,3.859,635
20141001|2014-09-22 06:30,22,3.859,3.867,3.839,3.842,1315
20141001|2014-09-22 07:00,22,3.842,3.858,3.838,3.847,1647
20141001|2014-09-22 07:30,22,3.848,3.876,3.848,3.869,3830
20141001|2014-09-22 08:00,22,3.869,3.878,3.859,3.868,3930
20141001|2014-09-22 08:30,22,3.87,3.873,3.86,3.872,2597
20141001|2014-09-22 09:00,22,3.872,3.878,3.849,3.85,2637
20141001|2014-09-22 09:30,22,3.85,3.856,3.818,3.822,6111
20141001|2014-09-22 10:00,22,3.822,3.839,3.815,3.83,3198
20141001|2014-09-22 10:30,22,3.829,3.832,3.817,3.819,2630
20141001|2014-09-22 11:00,22,3.82,3.824,3.804,3.814,5094
20141001|2014-09-22 11:30,22,3.814,3.827,3.81,3.821,1741
20141001|2014-09-22 12:00,22,3.821,3.836,3.817,3.835,1759
20141001|2014-09-22 12:30,22,3.835,3.862,3.835,3.853,4114
20141001|2014-09-22 13:00,22,3.853,3.867,3.847,3.847,3458
20141001|2014-09-22 13:30,22,3.847,3.858,3.844,3.856,1435
20141001|2014-09-22 14:00,22,3.856,3.859,3.854,3.857,413
20141001|2014-09-22 14:30,22,3.856,3.856,3.849,3.851,437
20141001|2014-09-22 15:00,22,3.851,3.853,3.85,3.852,122
20141001|2014-09-22 15:30,22,3.852,3.854,3.847,3.847,153
20141001|2014-09-22 16:00,22,3.846,3.853,3.846,3.852,63
20141001|2014-09-22 17:00,23,3.852,3.854,3.847,3.853,24
20141001|2014-09-22 17:30,23,3.851,3.851,3.84,3.84,36
20141001|2014-09-22 18:00,23,3.84,3.841,3.836,3.839,14
20141001|2014-09-22 18:30,23,3.838,3.841,3.832,3.835,50
20141001|2014-09-22 19:00,23,3.836,3.841,3.834,3.834,30
20141001|2014-09-22 19:30,23,3.834,3.837,3.834,3.837,9
20141001|2014-09-22 20:00,23,3.835,3.837,3.834,3.836,19
20141001|2014-09-22 20:30,23,3.837,3.839,3.834,3.839,12
20141001|2014-09-22 21:00,23,3.841,3.844,3.841,3.844,13
20141001|2014-09-22 21:30,23,3.845,3.848,3.844,3.846,11
20141001|2014-09-22 22:00,23,3.846,3.847,3.844,3.846,14
20141001|2014-09-22 22:30,23,3.846,3.85,3.846,3.85,33
20141001|2014-09-22 23:00,23,3.848,3.85,3.843,3.846,29
20141001|2014-09-22 23:30,23,3.848,3.852,3.844,3.844,25
20141001|2014-09-23 00:00,23,3.846,3.846,3.846,3.846,3
20141001|2014-09-23 00:30,23,3.847,3.852,3.845,3.849,22
20141001|2014-09-23 01:00,23,3.847,3.852,3.845,3.852,79
20141001|2014-09-23 01:30,23,3.852,3.853,3.849,3.849,28
20141001|2014-09-23 02:00,23,3.851,3.854,3.849,3.852,59
20141001|2014-09-23 02:30,23,3.853,3.855,3.852,3.855,34
20141001|2014-09-23 03:00,23,3.855,3.9,3.855,3.889,921
20141001|2014-09-23 03:30,23,3.89,3.898,3.887,3.891,330
20141001|2014-09-23 04:00,23,3.892,3.895,3.885,3.888,216
20141001|2014-09-23 04:30,23,3.889,3.892,3.878,3.879,307
20141001|2014-09-23 05:00,23,3.88,3.894,3.878,3.893,297
20141001|2014-09-23 05:30,23,3.892,3.903,3.889,3.9,504
20141001|2014-09-23 06:00,23,3.9,3.903,3.888,3.902,423
20141001|2014-09-23 06:30,23,3.902,3.902,3.887,3.897,815
20141001|2014-09-23 07:00,23,3.897,3.9,3.889,3.889,975
20141001|2014-09-23 07:30,23,3.889,3.898,3.881,3.895,2225
20141001|2014-09-23 08:00,23,3.894,3.896,3.878,3.881,2523
20141001|2014-09-23 08:30,23,3.881,3.891,3.876,3.887,2546
20141001|2014-09-23 09:00,23,3.888,3.9,3.878,3.896,2352
20141001|2014-09-23 09:30,23,3.898,3.898,3.879,3.88,1502
20141001|2014-09-23 10:00,23,3.88,3.887,3.872,3.875,1890
20141001|2014-09-23 10:30,23,3.875,3.876,3.859,3.859,2123
20141001|2014-09-23 11:00,23,3.858,3.86,3.841,3.844,3876
20141001|2014-09-23 11:30,23,3.844,3.855,3.83,3.843,3045
20141001|2014-09-23 12:00,23,3.843,3.843,3.83,3.831,1947
20141001|2014-09-23 12:30,23,3.831,3.845,3.829,3.84,1895
20141001|2014-09-23 13:00,23,3.839,3.84,3.813,3.816,4933
20141001|2014-09-23 13:30,23,3.817,3.824,3.816,3.822,740
20141001|2014-09-23 14:00,23,3.821,3.828,3.821,3.827,520
20141001|2014-09-23 14:30,23,3.827,3.832,3.822,3.83,500
20141001|2014-09-23 15:00,23,3.829,3.83,3.824,3.826,241
20141001|2014-09-23 15:30,23,3.825,3.831,3.825,3.829,96
20141001|2014-09-23 16:00,23,3.828,3.832,3.828,3.832,91
20141001|2014-09-23 17:00,24,3.833,3.837,3.827,3.835,30
20141001|2014-09-23 17:30,24,3.835,3.835,3.831,3.835,17
20141001|2014-09-23 18:00,24,3.834,3.835,3.834,3.835,3
20141001|2014-09-23 18:30,24,3.834,3.837,3.834,3.837,14
20141001|2014-09-23 19:00,24,3.836,3.84,3.836,3.84,16
20141001|2014-09-23 19:30,24,3.84,3.84,3.835,3.836,20
20141001|2014-09-23 20:00,24,3.835,3.835,3.828,3.828,30
20141001|2014-09-23 20:30,24,3.83,3.83,3.823,3.828,29
20141001|2014-09-23 21:00,24,3.83,3.83,3.828,3.83,6
20141001|2014-09-23 21:30,24,3.83,3.832,3.83,3.832,7
20141001|2014-09-23 22:00,24,3.831,3.833,3.828,3.833,12
20141001|2014-09-23 22:30,24,3.834,3.838,3.834,3.838,10
20141001|2014-09-23 23:00,24,3.838,3.844,3.836,3.842,45
20141001|2014-09-23 23:30,24,3.838,3.838,3.829,3.833,37
20141001|2014-09-24 00:00,24,3.835,3.836,3.835,3.835,8
20141001|2014-09-24 00:30,24,3.835,3.835,3.834,3.835,5
20141001|2014-09-24 01:00,24,3.836,3.84,3.836,3.838,38
20141001|2014-09-24 01:30,24,3.839,3.839,3.835,3.835,27
20141001|2014-09-24 02:00,24,3.836,3.84,3.836,3.839,23
20141001|2014-09-24 02:30,24,3.837,3.838,3.835,3.835,16
20141001|2014-09-24 03:00,24,3.837,3.84,3.833,3.833,40
20141001|2014-09-24 03:30,24,3.833,3.833,3.82,3.826,105
20141001|2014-09-24 04:00,24,3.826,3.837,3.826,3.833,101
20141001|2014-09-24 04:30,24,3.832,3.837,3.832,3.835,32
20141001|2014-09-24 05:00,24,3.835,3.838,3.831,3.838,57
20141001|2014-09-24 05:30,24,3.837,3.837,3.817,3.818,156
20141001|2014-09-24 06:00,24,3.818,3.818,3.806,3.807,387
20141001|2014-09-24 06:30,24,3.806,3.809,3.796,3.799,785
20141001|2014-09-24 07:00,24,3.799,3.826,3.798,3.821,986
20141001|2014-09-24 07:30,24,3.819,3.824,3.803,3.814,1695
20141001|2014-09-24 08:00,24,3.813,3.846,3.81,3.836,2603
20141001|2014-09-24 08:30,24,3.837,3.838,3.811,3.815,1556
20141001|2014-09-24 09:00,24,3.815,3.819,3.808,3.816,1693
20141001|2014-09-24 09:30,24,3.817,3.835,3.816,3.825,1845
20141001|2014-09-24 10:00,24,3.826,3.829,3.819,3.822,700
20141001|2014-09-24 10:30,24,3.824,3.834,3.823,3.828,835
20141001|2014-09-24 11:00,24,3.829,3.873,3.828,3.859,5192
20141001|2014-09-24 11:30,24,3.859,3.877,3.852,3.859,3376
20141001|2014-09-24 12:00,24,3.86,3.886,3.86,3.868,2740
20141001|2014-09-24 12:30,24,3.869,3.884,3.864,3.88,1733
20141001|2014-09-24 13:00,24,3.88,3.916,3.877,3.914,5892
20141001|2014-09-24 13:30,24,3.913,3.922,3.907,3.914,1752
20141001|2014-09-24 14:00,24,3.914,3.914,3.893,3.895,904
20141001|2014-09-24 14:30,24,3.895,3.911,3.895,3.896,803
20141001|2014-09-24 15:00,24,3.896,3.909,3.895,3.906,274
20141001|2014-09-24 15:30,24,3.905,3.907,3.9,3.902,157
20141001|2014-09-24 16:00,24,3.9,3.9,3.893,3.896,118
20141001|2014-09-24 17:00,25,3.895,3.9,3.892,3.897,35
20141001|2014-09-24 17:30,25,3.898,3.898,3.887,3.887,45
20141001|2014-09-24 18:00,25,3.888,3.891,3.881,3.881,50
20141001|2014-09-24 18:30,25,3.879,3.882,3.872,3.874,111
20141001|2014-09-24 19:00,25,3.874,3.883,3.866,3.868,111
20141001|2014-09-24 19:30,25,3.867,3.873,3.867,3.869,41
20141001|2014-09-24 20:00,25,3.87,3.872,3.87,3.87,75
20141001|2014-09-24 20:30,25,3.87,3.877,3.869,3.875,29
20141001|2014-09-24 21:00,25,3.875,3.875,3.869,3.87,20
20141001|2014-09-24 21:30,25,3.87,3.871,3.869,3.871,7
20141001|2014-09-24 22:00,25,3.873,3.873,3.873,3.873,3
20141001|2014-09-24 23:00,25,3.87,3.874,3.867,3.874,19
20141001|2014-09-24 23:30,25,3.871,3.872,3.86,3.864,163
20141001|2014-09-25 00:00,25,3.864,3.864,3.863,3.864,10
20141001|2014-09-25 00:30,25,3.865,3.866,3.861,3.861,32
20141001|2014-09-25 01:00,25,3.862,3.871,3.862,3.87,48
20141001|2014-09-25 01:30,25,3.874,3.877,3.866,3.876,39
20141001|2014-09-25 02:00,25,3.872,3.874,3.866,3.866,22
20141001|2014-09-25 02:30,25,3.866,3.868,3.861,3.862,38
20141001|2014-09-25 03:00,25,3.863,3.863,3.859,3.862,36
20141001|2014-09-25 03:30,25,3.863,3.863,3.861,3.863,10
20141001|2014-09-25 04:00,25,3.864,3.867,3.863,3.863,31
20141001|2014-09-25 04:30,25,3.861,3.861,3.86,3.86,5
20141001|2014-09-25 05:00,25,3.86,3.865,3.859,3.865,27
20141001|2014-09-25 05:30,25,3.865,3.898,3.864,3.887,186
20141001|2014-09-25 06:00,25,3.882,3.892,3.873,3.883,113
20141001|2014-09-25 06:30,25,3.884,3.899,3.878,3.889,396
20141001|2014-09-25 07:00,25,3.89,3.89,3.874,3.881,448
20141001|2014-09-25 07:30,25,3.881,3.888,3.859,3.865,708
20141001|2014-09-25 08:00,25,3.864,3.879,3.858,3.865,727
20141001|2014-09-25 08:30,25,3.865,3.868,3.837,3.84,1185
20141001|2014-09-25 09:00,25,3.839,3.853,3.838,3.842,1414
20141001|2014-09-25 09:30,25,3.842,3.906,3.823,3.863,5861
20141001|2014-09-25 10:00,25,3.862,3.887,3.86,3.879,1173
20141001|2014-09-25 10:30,25,3.878,3.897,3.877,3.893,1260
20141001|2014-09-25 11:00,25,3.893,3.903,3.865,3.89,2153
20141001|2014-09-25 11:30,25,3.889,3.939,3.888,3.927,2980
20141001|2014-09-25 12:00,25,3.927,3.951,3.907,3.949,2346
20141001|2014-09-25 12:30,25,3.95,3.955,3.918,3.932,3314
20141001|2014-09-25 13:00,25,3.93,3.974,3.913,3.97,12600
20141001|2014-09-25 13:30,25,3.97,3.972,3.959,3.967,1936
20141001|2014-09-25 14:00,25,3.966,3.967,3.962,3.964,422
20141001|2014-09-25 14:30,25,3.964,3.964,3.96,3.962,140
20141001|2014-09-25 15:00,25,3.963,3.964,3.955,3.958,187
20141001|2014-09-25 15:30,25,3.959,3.962,3.956,3.957,66
20141001|2014-09-25 16:00,25,3.96,3.964,3.958,3.959,19
20141001|2014-09-25 17:00,26,3.963,3.989,3.962,3.966,31
20141001|2014-09-25 17:30,26,3.967,3.967,3.965,3.967,17
20141001|2014-09-25 18:00,26,3.953,3.953,3.945,3.945,114
20141001|2014-09-25 18:30,26,3.945,3.945,3.931,3.94,128
20141001|2014-09-25 19:00,26,3.939,3.942,3.933,3.938,45
20141001|2014-09-25 19:30,26,3.94,3.94,3.937,3.94,15
20141001|2014-09-25 20:00,26,3.937,3.943,3.937,3.943,6
20141001|2014-09-25 20:30,26,3.941,3.941,3.941,3.941,5
20141001|2014-09-25 21:00,26,3.941,3.941,3.941,3.941,1
20141001|2014-09-25 21:30,26,3.942,3.942,3.942,3.942,1
20141001|2014-09-25 22:00,26,3.946,3.954,3.946,3.954,6
20141001|2014-09-25 22:30,26,3.954,3.954,3.952,3.952,2
20141001|2014-09-25 23:00,26,3.953,3.953,3.953,3.953,1
20141001|2014-09-25 23:30,26,3.943,3.943,3.94,3.94,6
20141001|2014-09-26 00:00,26,3.938,3.942,3.937,3.942,18
20141001|2014-09-26 00:30,26,3.94,3.949,3.94,3.945,4
20141001|2014-09-26 01:00,26,3.956,3.958,3.954,3.954,6
20141001|2014-09-26 01:30,26,3.952,3.956,3.95,3.956,9
20141001|2014-09-26 02:00,26,3.955,3.955,3.955,3.955,1
20141001|2014-09-26 02:30,26,3.94,3.94,3.94,3.94,2
20141001|2014-09-26 03:00,26,3.941,3.945,3.941,3.945,16
20141001|2014-09-26 03:30,26,3.945,3.953,3.945,3.953,7
20141001|2014-09-26 04:00,26,3.958,3.96,3.953,3.96,7
20141001|2014-09-26 04:30,26,3.96,3.964,3.95,3.95,40
20141001|2014-09-26 05:00,26,3.95,3.954,3.95,3.952,5
20141001|2014-09-26 05:30,26,3.95,3.95,3.95,3.95,1
20141001|2014-09-26 06:00,26,3.946,3.947,3.938,3.94,57
20141001|2014-09-26 06:30,26,3.942,3.942,3.93,3.935,194
20141001|2014-09-26 07:00,26,3.931,3.943,3.921,3.943,212
20141001|2014-09-26 07:30,26,3.939,3.945,3.929,3.939,226
20141001|2014-09-26 08:00,26,3.943,3.96,3.937,3.937,275
20141001|2014-09-26 08:30,26,3.937,3.941,3.929,3.939,211
20141001|2014-09-26 09:00,26,3.943,3.966,3.938,3.96,858
20141001|2014-09-26 09:30,26,3.963,3.965,3.944,3.951,145
20141001|2014-09-26 10:00,26,3.952,3.962,3.95,3.958,171
20141001|2014-09-26 10:30,26,3.96,3.966,3.95,3.958,185
20141001|2014-09-26 11:00,26,3.958,3.975,3.919,3.919,308
20141001|2014-09-26 11:30,26,3.921,3.953,3.921,3.949,179
20141001|2014-09-26 12:00,26,3.95,3.956,3.935,3.935,154
20141001|2014-09-26 12:30,26,3.934,3.987,3.934,3.967,388
20141001|2014-09-26 13:00,26,3.969,3.996,3.968,3.968,2124
20141101|2014-03-13 12:00,13,4.458,4.458,4.454,4.454,42
20141101|2014-03-13 12:30,13,4.432,4.448,4.432,4.433,9
20141101|2014-03-13 13:00,13,4.429,4.429,4.426,4.426,3
20141101|2014-03-13 14:00,13,4.443,4.446,4.441,4.441,7
20141101|2014-03-13 15:00,13,4.45,4.45,4.45,4.45,1
20141101|2014-03-14 07:30,14,4.452,4.452,4.449,4.449,3
20141101|2014-03-14 08:00,14,4.442,4.478,4.442,4.478,2
20141101|2014-03-14 08:30,14,4.473,4.473,4.466,4.466,7
20141101|2014-03-14 09:00,14,4.461,4.471,4.461,4.471,86
20141101|2014-03-14 09:30,14,4.476,4.476,4.476,4.476,2
20141101|2014-03-14 10:00,14,4.466,4.466,4.466,4.466,1
20141101|2014-03-14 10:30,14,4.46,4.46,4.457,4.457,2
20141101|2014-03-14 11:00,14,4.449,4.449,4.446,4.446,10
20141101|2014-03-14 11:30,14,4.474,4.474,4.471,4.474,6
20141101|2014-03-14 12:00,14,4.474,4.481,4.474,4.48,35
20141101|2014-03-14 12:30,14,4.491,4.491,4.483,4.486,27
20141101|2014-03-14 13:00,14,4.485,4.485,4.485,4.485,1
20141101|2014-03-14 13:30,14,4.489,4.489,4.487,4.487,2
20141101|2014-03-14 16:00,14,4.477,4.477,4.477,4.477,5
20141101|2014-03-17 05:30,17,4.562,4.562,4.562,4.562,1
20141101|2014-03-17 07:00,17,4.545,4.545,4.545,4.545,5
20141101|2014-03-17 07:30,17,4.559,4.559,4.559,4.559,5
20141101|2014-03-17 08:00,17,4.587,4.591,4.58,4.588,95
20141101|2014-03-17 08:30,17,4.577,4.577,4.572,4.576,106
20141101|2014-03-17 10:00,17,4.564,4.564,4.564,4.564,3
20141101|2014-03-17 10:30,17,4.572,4.572,4.572,4.572,15
20141101|2014-03-17 11:00,17,4.585,4.585,4.585,4.585,7
20141101|2014-03-17 11:30,17,4.585,4.585,4.583,4.585,85
20141101|2014-03-17 12:00,17,4.585,4.585,4.584,4.584,12
20141101|2014-03-17 13:00,17,4.577,4.577,4.567,4.567,2
20141101|2014-03-17 13:30,17,4.564,4.564,4.552,4.552,2
20141101|2014-03-17 14:30,17,4.556,4.556,4.555,4.555,4
20141101|2014-03-17 15:00,17,4.564,4.564,4.564,4.564,1
20141101|2014-03-17 15:30,17,4.558,4.558,4.558,4.558,1
20141101|2014-03-18 07:00,18,4.513,4.513,4.513,4.513,1
20141101|2014-03-18 07:30,18,4.541,4.541,4.541,4.541,1
20141101|2014-03-18 08:00,18,4.53,4.539,4.519,4.539,10
20141101|2014-03-18 08:30,18,4.546,4.548,4.534,4.548,23
20141101|2014-03-18 10:00,18,4.526,4.532,4.526,4.532,5
20141101|2014-03-18 10:30,18,4.53,4.53,4.53,4.53,1
20141101|2014-03-18 11:30,18,4.539,4.539,4.539,4.539,1
20141101|2014-03-18 12:30,18,4.536,4.536,4.52,4.522,26
20141101|2014-03-18 13:00,18,4.504,4.504,4.504,4.504,2
20141101|2014-03-18 13:30,18,4.51,4.51,4.51,4.51,1
20141101|2014-03-19 07:30,19,4.54,4.54,4.535,4.535,2
20141101|2014-03-19 08:00,19,4.511,4.516,4.5,4.5,67
20141101|2014-03-19 08:30,19,4.497,4.497,4.497,4.497,2
20141101|2014-03-19 09:00,19,4.495,4.497,4.495,4.497,3
20141101|2014-03-19 09:30,19,4.505,4.505,4.505,4.505,3
20141101|2014-03-19 10:00,19,4.505,4.508,4.502,4.506,24
20141101|2014-03-19 10:30,19,4.506,4.514,4.506,4.51,17
20141101|2014-03-19 11:00,19,4.529,4.529,4.526,4.526,5
20141101|2014-03-19 12:30,19,4.528,4.528,4.528,4.528,4
20141101|2014-03-19 13:00,19,4.521,4.547,4.518,4.547,6
20141101|2014-03-19 13:30,19,4.546,4.546,4.546,4.546,1
20141101|2014-03-20 04:00,20,4.475,4.475,4.475,4.475,1
20141101|2014-03-20 05:00,20,4.473,4.473,4.473,4.473,1
20141101|2014-03-20 06:30,20,4.478,4.481,4.476,4.476,25
20141101|2014-03-20 07:30,20,4.46,4.463,4.46,4.463,4
20141101|2014-03-20 08:00,20,4.454,4.454,4.449,4.449,12
20141101|2014-03-20 08:30,20,4.478,4.505,4.478,4.498,17
20141101|2014-03-20 09:30,20,4.498,4.498,4.456,4.457,21
20141101|2014-03-20 10:00,20,4.465,4.469,4.456,4.456,43
20141101|2014-03-20 10:30,20,4.465,4.467,4.465,4.467,7
20141101|2014-03-20 11:00,20,4.466,4.466,4.452,4.452,2
20141101|2014-03-20 11:30,20,4.44,4.44,4.432,4.432,13
20141101|2014-03-20 12:00,20,4.429,4.436,4.429,4.436,2
20141101|2014-03-20 12:30,20,4.435,4.435,4.435,4.435,1
20141101|2014-03-20 13:00,20,4.459,4.459,4.451,4.451,2
20141101|2014-03-20 13:30,20,4.45,4.45,4.449,4.449,27
20141101|2014-03-20 14:30,20,4.454,4.459,4.454,4.459,3
20141101|2014-03-20 15:30,20,4.451,4.451,4.451,4.451,1
20141101|2014-03-20 23:30,21,4.4,4.4,4.4,4.4,4
20141101|2014-03-21 02:30,21,4.407,4.407,4.407,4.407,1
20141101|2014-03-21 06:30,21,4.414,4.414,4.414,4.414,1
20141101|2014-03-21 07:00,21,4.405,4.405,4.405,4.405,1
20141101|2014-03-21 07:30,21,4.394,4.402,4.394,4.402,19
20141101|2014-03-21 08:00,21,4.397,4.405,4.397,4.403,32
20141101|2014-03-21 08:30,21,4.401,4.407,4.399,4.401,39
20141101|2014-03-21 09:00,21,4.402,4.407,4.4,4.4,21
20141101|2014-03-21 09:30,21,4.396,4.396,4.38,4.38,16
20141101|2014-03-21 10:00,21,4.401,4.403,4.401,4.403,2
20141101|2014-03-21 10:30,21,4.407,4.414,4.405,4.414,17
20141101|2014-03-21 11:00,21,4.415,4.415,4.414,4.414,26
20141101|2014-03-21 12:00,21,4.414,4.414,4.407,4.407,7
20141101|2014-03-21 12:30,21,4.403,4.403,4.402,4.402,16
20141101|2014-03-21 13:00,21,4.405,4.407,4.402,4.405,78
20141101|2014-03-21 13:30,21,4.408,4.408,4.408,4.408,1
20141101|2014-03-21 14:00,21,4.401,4.401,4.401,4.401,5
20141101|2014-03-21 14:30,21,4.405,4.405,4.405,4.405,3
20141101|2014-03-23 23:30,24,4.429,4.429,4.429,4.429,1
20141101|2014-03-24 02:00,24,4.44,4.44,4.44,4.44,1
20141101|2014-03-24 06:00,24,4.429,4.429,4.429,4.429,1
20141101|2014-03-24 06:30,24,4.425,4.425,4.425,4.425,1
20141101|2014-03-24 07:30,24,4.418,4.427,4.412,4.412,5
20141101|2014-03-24 08:00,24,4.411,4.411,4.372,4.385,7
20141101|2014-03-24 08:30,24,4.401,4.401,4.401,4.401,7
20141101|2014-03-24 09:00,24,4.389,4.389,4.389,4.389,6
20141101|2014-03-24 09:30,24,4.393,4.399,4.39,4.39,10
20141101|2014-03-24 10:00,24,4.389,4.394,4.389,4.394,13
20141101|2014-03-24 10:30,24,4.393,4.396,4.39,4.394,146
20141101|2014-03-24 11:00,24,4.394,4.394,4.388,4.388,3
20141101|2014-03-24 12:00,24,4.374,4.374,4.367,4.367,9
20141101|2014-03-24 12:30,24,4.37,4.379,4.37,4.379,7
20141101|2014-03-24 13:00,24,4.37,4.383,4.37,4.383,6
20141101|2014-03-24 14:00,24,4.386,4.392,4.386,4.392,2
20141101|2014-03-25 02:30,25,4.399,4.399,4.399,4.399,2
20141101|2014-03-25 04:30,25,4.406,4.406,4.406,4.406,1
20141101|2014-03-25 06:30,25,4.432,4.432,4.422,4.422,8
20141101|2014-03-25 08:00,25,4.46,4.47,4.451,4.451,14
20141101|2014-03-25 08:30,25,4.461,4.469,4.461,4.469,2
20141101|2014-03-25 09:00,25,4.46,4.467,4.46,4.467,11
20141101|2014-03-25 09:30,25,4.464,4.471,4.464,4.471,16
20141101|2014-03-25 10:00,25,4.473,4.478,4.472,4.476,23
20141101|2014-03-25 10:30,25,4.475,4.475,4.466,4.466,6
20141101|2014-03-25 11:30,25,4.48,4.48,4.48,4.48,1
20141101|2014-03-25 12:00,25,4.487,4.503,4.487,4.502,85
20141101|2014-03-25 12:30,25,4.502,4.502,4.482,4.488,29
20141101|2014-03-25 13:00,25,4.497,4.502,4.494,4.496,68
20141101|2014-03-25 13:30,25,4.495,4.499,4.495,4.499,28
20141101|2014-03-25 14:00,25,4.505,4.505,4.505,4.505,12
20141101|2014-03-25 14:30,25,4.514,4.514,4.504,4.506,10
20141101|2014-03-25 15:00,25,4.49,4.49,4.49,4.49,1
20141101|2014-03-26 06:00,26,4.496,4.496,4.492,4.492,3
20141101|2014-03-26 07:30,26,4.492,4.492,4.488,4.488,4
20141101|2014-03-26 08:00,26,4.489,4.489,4.47,4.477,113
20141101|2014-03-26 08:30,26,4.479,4.479,4.459,4.46,75
20141101|2014-03-26 09:00,26,4.462,4.465,4.456,4.457,29
20141101|2014-03-26 09:30,26,4.467,4.467,4.467,4.467,1
20141101|2014-03-26 10:00,26,4.472,4.472,4.46,4.472,8
20141101|2014-03-26 10:30,26,4.468,4.468,4.468,4.468,1
20141101|2014-03-26 11:00,26,4.474,4.475,4.473,4.474,21
20141101|2014-03-26 11:30,26,4.49,4.506,4.49,4.506,14
20141101|2014-03-26 12:00,26,4.516,4.519,4.511,4.511,3
20141101|2014-03-26 12:30,26,4.504,4.505,4.497,4.498,4
20141101|2014-03-26 13:00,26,4.512,4.513,4.512,4.513,10
20141101|2014-03-26 14:00,26,4.496,4.496,4.496,4.496,10
20141101|2014-03-26 14:30,26,4.492,4.492,4.492,4.492,1
20141101|2014-03-26 15:00,26,4.488,4.488,4.488,4.488,3
20141101|2014-03-26 15:30,26,4.49,4.49,4.49,4.49,1
20141101|2014-03-26 16:00,26,4.49,4.49,4.49,4.49,4
20141101|2014-03-27 02:00,27,4.48,4.48,4.48,4.48,1
20141101|2014-03-27 04:30,27,4.478,4.478,4.478,4.478,1
20141101|2014-03-27 07:00,27,4.491,4.491,4.491,4.491,1
20141101|2014-03-27 07:30,27,4.489,4.49,4.487,4.489,28
20141101|2014-03-27 08:00,27,4.489,4.531,4.489,4.531,95
20141101|2014-03-27 08:30,27,4.523,4.523,4.517,4.518,9
20141101|2014-03-27 09:00,27,4.517,4.519,4.517,4.519,19
20141101|2014-03-27 09:30,27,4.582,4.582,4.554,4.556,42
20141101|2014-03-27 10:00,27,4.56,4.566,4.56,4.566,60
20141101|2014-03-27 10:30,27,4.555,4.568,4.555,4.567,16
20141101|2014-03-27 11:00,27,4.54,4.54,4.54,4.54,4
20141101|2014-03-27 12:00,27,4.561,4.574,4.561,4.574,10
20141101|2014-03-27 12:30,27,4.604,4.613,4.604,4.613,16
20141101|2014-03-27 13:00,27,4.625,4.649,4.611,4.622,46
20141101|2014-03-27 13:30,27,4.611,4.618,4.611,4.616,7
20141101|2014-03-27 14:30,27,4.607,4.607,4.607,4.607,1
20141101|2014-03-27 15:00,27,4.602,4.602,4.601,4.601,5
20141101|2014-03-27 15:30,27,4.61,4.615,4.61,4.615,5
20141101|2014-03-27 16:00,27,4.613,4.613,4.613,4.613,10
20141101|2014-03-27 17:00,28,4.612,4.612,4.612,4.612,10
20141101|2014-03-27 19:00,28,4.633,4.633,4.633,4.633,10
20141101|2014-03-27 19:30,28,4.636,4.636,4.62,4.62,59
20141101|2014-03-27 20:00,28,4.62,4.624,4.62,4.624,20
20141101|2014-03-28 01:30,28,4.645,4.646,4.645,4.646,4
20141101|2014-03-28 03:30,28,4.625,4.625,4.625,4.625,1
20141101|2014-03-28 04:00,28,4.619,4.619,4.619,4.619,1
20141101|2014-03-28 07:00,28,4.591,4.591,4.591,4.591,1
20141101|2014-03-28 07:30,28,4.619,4.642,4.619,4.642,36
20141101|2014-03-28 08:00,28,4.642,4.642,4.626,4.633,11
20141101|2014-03-28 08:30,28,4.624,4.624,4.594,4.597,75
20141101|2014-03-28 09:00,28,4.594,4.594,4.581,4.581,19
20141101|2014-03-28 10:30,28,4.6,4.6,4.6,4.6,8
20141101|2014-03-28 11:00,28,4.597,4.598,4.591,4.591,25
20141101|2014-03-28 12:00,28,4.588,4.588,4.588,4.588,1
20141101|2014-03-28 13:00,28,4.596,4.596,4.588,4.588,51
20141101|2014-03-28 13:30,28,4.582,4.582,4.58,4.58,57
20141101|2014-03-28 14:00,28,4.586,4.586,4.582,4.582,12
20141101|2014-03-28 14:30,28,4.581,4.581,4.581,4.581,1
20141101|2014-03-28 15:00,28,4.584,4.585,4.584,4.585,2
20141101|2014-03-30 20:30,31,4.558,4.558,4.557,4.557,4
20141101|2014-03-31 03:00,31,4.544,4.544,4.544,4.544,1
20141101|2014-03-31 08:00,31,4.557,4.557,4.466,4.473,66
20141101|2014-03-31 08:30,31,4.487,4.487,4.474,4.474,12
20141101|2014-03-31 09:00,31,4.467,4.472,4.463,4.464,30
20141101|2014-03-31 09:30,31,4.456,4.456,4.456,4.456,1
20141101|2014-03-31 10:00,31,4.452,4.453,4.452,4.453,15
20141101|2014-03-31 10:30,31,4.453,4.453,4.453,4.453,1
20141101|2014-03-31 11:00,31,4.45,4.454,4.449,4.454,27
20141101|2014-03-31 11:30,31,4.464,4.47,4.464,4.47,35
20141101|2014-03-31 12:00,31,4.463,4.463,4.454,4.454,4
20141101|2014-03-31 12:30,31,4.455,4.456,4.455,4.456,6
20141101|2014-03-31 13:00,31,4.46,4.484,4.455,4.483,128
20141101|2014-03-31 14:00,31,4.481,4.481,4.481,4.481,4
20141101|2014-03-31 14:30,31,4.481,4.481,4.481,4.481,4
20141101|2014-04-01 00:00,1,4.482,4.482,4.482,4.482,1
20141101|2014-04-01 04:30,1,4.472,4.472,4.472,4.472,1
20141101|2014-04-01 06:30,1,4.475,4.476,4.475,4.476,5
20141101|2014-04-01 07:00,1,4.462,4.462,4.444,4.447,29
20141101|2014-04-01 08:00,1,4.433,4.439,4.423,4.431,14
20141101|2014-04-01 08:30,1,4.435,4.445,4.435,4.445,19
20141101|2014-04-01 09:00,1,4.423,4.424,4.422,4.422,4
20141101|2014-04-01 09:30,1,4.421,4.421,4.414,4.416,17
20141101|2014-04-01 10:00,1,4.427,4.429,4.425,4.425,9
20141101|2014-04-01 10:30,1,4.415,4.423,4.399,4.399,65
20141101|2014-04-01 11:00,1,4.399,4.401,4.392,4.393,105
20141101|2014-04-01 11:30,1,4.393,4.393,4.393,4.393,1
20141101|2014-04-01 12:00,1,4.403,4.405,4.403,4.405,2
20141101|2014-04-01 12:30,1,4.401,4.401,4.398,4.398,3
20141101|2014-04-01 13:00,1,4.398,4.398,4.393,4.393,8
20141101|2014-04-01 13:30,1,4.393,4.393,4.393,4.393,50
20141101|2014-04-01 14:00,1,4.395,4.398,4.394,4.398,14
20141101|2014-04-01 14:30,1,4.395,4.395,4.393,4.394,14
20141101|2014-04-01 15:00,1,4.384,4.384,4.379,4.379,16
20141101|2014-04-02 05:30,2,4.351,4.352,4.351,4.352,28
20141101|2014-04-02 06:00,2,4.351,4.351,4.351,4.351,17
20141101|2014-04-02 06:30,2,4.351,4.368,4.351,4.368,13
20141101|2014-04-02 07:00,2,4.365,4.365,4.361,4.361,8
20141101|2014-04-02 07:30,2,4.37,4.423,4.37,4.423,126
20141101|2014-04-02 08:00,2,4.421,4.444,4.421,4.433,14
20141101|2014-04-02 08:30,2,4.445,4.445,4.444,4.444,7
20141101|2014-04-02 09:00,2,4.447,4.462,4.439,4.462,7
20141101|2014-04-02 09:30,2,4.46,4.46,4.46,4.46,2
20141101|2014-04-02 10:00,2,4.457,4.465,4.453,4.453,27
20141101|2014-04-02 10:30,2,4.456,4.456,4.456,4.456,3
20141101|2014-04-02 12:00,2,4.475,4.475,4.475,4.475,1
20141101|2014-04-02 12:30,2,4.478,4.483,4.478,4.481,4
20141101|2014-04-02 13:00,2,4.474,4.474,4.474,4.474,1
20141101|2014-04-02 14:30,2,4.477,4.481,4.477,4.481,16
20141101|2014-04-02 15:00,2,4.475,4.475,4.475,4.475,1
20141101|2014-04-02 23:30,3,4.466,4.466,4.466,4.466,1
20141101|2014-04-03 06:00,3,4.437,4.437,4.437,4.437,1
20141101|2014-04-03 06:30,3,4.462,4.462,4.462,4.462,1
20141101|2014-04-03 07:00,3,4.502,4.503,4.502,4.503,76
20141101|2014-04-03 07:30,3,4.517,4.518,4.515,4.515,103
20141101|2014-04-03 08:00,3,4.512,4.52,4.512,4.518,3
20141101|2014-04-03 08:30,3,4.51,4.51,4.502,4.502,11
20141101|2014-04-03 09:00,3,4.505,4.505,4.504,4.505,102
20141101|2014-04-03 09:30,3,4.474,4.51,4.474,4.51,12
20141101|2014-04-03 10:00,3,4.514,4.531,4.514,4.523,32
20141101|2014-04-03 10:30,3,4.535,4.541,4.535,4.54,4
20141101|2014-04-03 11:00,3,4.539,4.55,4.537,4.55,14
20141101|2014-04-03 11:30,3,4.552,4.554,4.54,4.54,28
20141101|2014-04-03 12:30,3,4.56,4.56,4.56,4.56,4
20141101|2014-04-03 13:00,3,4.56,4.574,4.56,4.572,17
20141101|2014-04-03 13:30,3,4.566,4.566,4.556,4.558,28
20141101|2014-04-03 15:00,3,4.536,4.536,4.536,4.536,1
20141101|2014-04-03 19:30,4,4.55,4.55,4.55,4.55,2
20141101|2014-04-04 00:30,4,4.532,4.532,4.532,4.532,3
20141101|2014-04-04 01:30,4,4.531,4.531,4.531,4.531,3
20141101|2014-04-04 06:00,4,4.523,4.523,4.523,4.523,2
20141101|2014-04-04 06:30,4,4.53,4.53,4.529,4.529,2
20141101|2014-04-04 07:00,4,4.529,4.529,4.529,4.529,1
20141101|2014-04-04 07:30,4,4.543,4.543,4.543,4.543,1
20141101|2014-04-04 08:00,4,4.539,4.547,4.537,4.547,17
20141101|2014-04-04 08:30,4,4.541,4.57,4.541,4.556,17
20141101|2014-04-04 09:00,4,4.567,4.567,4.545,4.545,13
20141101|2014-04-04 09:30,4,4.549,4.552,4.533,4.533,11
20141101|2014-04-04 10:00,4,4.532,4.544,4.528,4.542,7
20141101|2014-04-04 10:30,4,4.547,4.55,4.543,4.55,7
20141101|2014-04-04 11:00,4,4.548,4.548,4.547,4.547,8
20141101|2014-04-04 11:30,4,4.549,4.549,4.549,4.549,2
20141101|2014-04-04 12:00,4,4.551,4.551,4.55,4.55,17
20141101|2014-04-04 12:30,4,4.551,4.551,4.551,4.551,1
20141101|2014-04-04 13:00,4,4.54,4.549,4.539,4.539,28
20141101|2014-04-04 14:00,4,4.526,4.526,4.526,4.526,7
20141101|2014-04-04 14:30,4,4.525,4.525,4.525,4.525,1
20141101|2014-04-04 15:00,4,4.525,4.525,4.525,4.525,5
20141101|2014-04-04 15:30,4,4.525,4.525,4.525,4.525,1
20141101|2014-04-06 23:30,7,4.556,4.556,4.556,4.556,1
20141101|2014-04-07 00:30,7,4.562,4.562,4.562,4.562,1
20141101|2014-04-07 05:00,7,4.587,4.587,4.587,4.587,1
20141101|2014-04-07 06:30,7,4.592,4.592,4.592,4.592,1
20141101|2014-04-07 07:00,7,4.582,4.582,4.582,4.582,2
20141101|2014-04-07 07:30,7,4.593,4.593,4.593,4.593,1
20141101|2014-04-07 08:00,7,4.599,4.6,4.591,4.597,299
20141101|2014-04-07 08:30,7,4.58,4.58,4.578,4.578,154
20141101|2014-04-07 09:00,7,4.572,4.586,4.572,4.586,14
20141101|2014-04-07 09:30,7,4.591,4.599,4.591,4.597,39
20141101|2014-04-07 11:00,7,4.592,4.596,4.592,4.596,16
20141101|2014-04-07 11:30,7,4.596,4.607,4.596,4.606,25
20141101|2014-04-07 12:00,7,4.608,4.612,4.608,4.612,12
20141101|2014-04-07 12:30,7,4.603,4.603,4.602,4.602,3
20141101|2014-04-07 13:00,7,4.597,4.597,4.575,4.575,33
20141101|2014-04-07 14:00,7,4.565,4.567,4.565,4.567,2
20141101|2014-04-08 06:30,8,4.576,4.576,4.576,4.576,1
20141101|2014-04-08 07:00,8,4.562,4.562,4.562,4.562,1
20141101|2014-04-08 07:30,8,4.579,4.579,4.579,4.579,8
20141101|2014-04-08 08:00,8,4.594,4.605,4.588,4.604,65
20141101|2014-04-08 08:30,8,4.613,4.62,4.613,4.616,9
20141101|2014-04-08 09:00,8,4.625,4.626,4.622,4.622,11
20141101|2014-04-08 09:30,8,4.619,4.619,4.607,4.607,25
20141101|2014-04-08 10:00,8,4.607,4.607,4.607,4.607,1
20141101|2014-04-08 10:30,8,4.615,4.615,4.615,4.615,1
20141101|2014-04-08 11:00,8,4.613,4.623,4.613,4.623,7
20141101|2014-04-08 11:30,8,4.625,4.626,4.618,4.618,84
20141101|2014-04-08 12:00,8,4.615,4.615,4.615,4.615,2
20141101|2014-04-08 13:00,8,4.606,4.615,4.605,4.61,66
20141101|2014-04-08 13:30,8,4.608,4.608,4.608,4.608,2
20141101|2014-04-08 14:00,8,4.61,4.612,4.607,4.612,16
20141101|2014-04-08 23:30,9,4.627,4.627,4.627,4.627,1
20141101|2014-04-09 01:00,9,4.619,4.619,4.619,4.619,1
20141101|2014-04-09 03:00,9,4.61,4.61,4.61,4.61,1
20141101|2014-04-09 05:00,9,4.608,4.608,4.608,4.608,1
20141101|2014-04-09 05:30,9,4.6,4.6,4.595,4.595,4
20141101|2014-04-09 07:00,9,4.634,4.634,4.63,4.63,3
20141101|2014-04-09 07:30,9,4.641,4.644,4.641,4.644,8
20141101|2014-04-09 08:00,9,4.634,4.634,4.581,4.581,69
20141101|2014-04-09 08:30,9,4.606,4.607,4.606,4.607,6
20141101|2014-04-09 09:00,9,4.598,4.615,4.598,4.615,4
20141101|2014-04-09 09:30,9,4.62,4.632,4.62,4.632,63
20141101|2014-04-09 10:30,9,4.61,4.625,4.61,4.625,5
20141101|2014-04-09 11:00,9,4.626,4.626,4.625,4.625,53
20141101|2014-04-09 11:30,9,4.629,4.63,4.629,4.63,6
20141101|2014-04-09 12:00,9,4.628,4.629,4.628,4.629,32
20141101|2014-04-09 12:30,9,4.641,4.643,4.639,4.643,3
20141101|2014-04-09 13:00,9,4.643,4.644,4.639,4.64,20
20141101|2014-04-09 13:30,9,4.639,4.639,4.635,4.635,38
20141101|2014-04-09 14:00,9,4.633,4.633,4.63,4.63,37
20141101|2014-04-09 14:30,9,4.635,4.635,4.632,4.632,31
20141101|2014-04-09 15:00,9,4.632,4.632,4.62,4.62,2
20141101|2014-04-10 02:00,10,4.642,4.642,4.642,4.642,1
20141101|2014-04-10 07:30,10,4.614,4.614,4.614,4.614,1
20141101|2014-04-10 08:00,10,4.612,4.621,4.612,4.615,8
20141101|2014-04-10 08:30,10,4.604,4.605,4.604,4.604,10
20141101|2014-04-10 09:00,10,4.601,4.601,4.601,4.601,1
20141101|2014-04-10 09:30,10,4.656,4.75,4.651,4.729,128
20141101|2014-04-10 10:00,10,4.73,4.736,4.719,4.721,45
20141101|2014-04-10 10:30,10,4.721,4.73,4.719,4.73,29
20141101|2014-04-10 11:00,10,4.728,4.728,4.726,4.727,11
20141101|2014-04-10 11:30,10,4.727,4.727,4.716,4.716,11
20141101|2014-04-10 12:00,10,4.723,4.726,4.723,4.726,16
20141101|2014-04-10 12:30,10,4.719,4.728,4.719,4.728,27
20141101|2014-04-10 13:00,10,4.725,4.73,4.725,4.725,21
20141101|2014-04-10 13:30,10,4.715,4.715,4.708,4.708,52
20141101|2014-04-10 14:00,10,4.704,4.704,4.704,4.704,1
20141101|2014-04-10 14:30,10,4.698,4.698,4.698,4.698,2
20141101|2014-04-10 15:00,10,4.698,4.698,4.698,4.698,2
20141101|2014-04-11 03:30,11,4.73,4.73,4.73,4.73,1
20141101|2014-04-11 06:00,11,4.723,4.723,4.723,4.723,1
20141101|2014-04-11 08:00,11,4.721,4.721,4.718,4.718,40
20141101|2014-04-11 08:30,11,4.696,4.7,4.69,4.692,11
20141101|2014-04-11 09:30,11,4.695,4.695,4.689,4.689,5
20141101|2014-04-11 10:00,11,4.685,4.69,4.685,4.69,40
20141101|2014-04-11 10:30,11,4.696,4.696,4.696,4.696,1
20141101|2014-04-11 11:00,11,4.698,4.699,4.697,4.699,10
20141101|2014-04-11 11:30,11,4.708,4.714,4.708,4.714,49
20141101|2014-04-11 12:00,11,4.717,4.717,4.708,4.708,20
20141101|2014-04-11 12:30,11,4.71,4.711,4.709,4.709,11
20141101|2014-04-11 13:00,11,4.705,4.705,4.69,4.69,12
20141101|2014-04-11 13:30,11,4.693,4.694,4.691,4.694,5
20141101|2014-04-11 14:30,11,4.695,4.695,4.695,4.695,1
20141101|2014-04-13 18:30,14,4.694,4.694,4.694,4.694,1
20141101|2014-04-14 04:30,14,4.68,4.68,4.68,4.68,1
20141101|2014-04-14 06:00,14,4.701,4.701,4.701,4.701,1
20141101|2014-04-14 06:30,14,4.666,4.666,4.658,4.658,6
20141101|2014-04-14 07:00,14,4.641,4.641,4.636,4.639,5
20141101|2014-04-14 07:30,14,4.642,4.642,4.631,4.631,2
20141101|2014-04-14 08:00,14,4.642,4.643,4.623,4.629,12
20141101|2014-04-14 08:30,14,4.629,4.645,4.629,4.634,3
20141101|2014-04-14 09:00,14,4.65,4.65,4.638,4.644,21
20141101|2014-04-14 09:30,14,4.638,4.638,4.636,4.636,74
20141101|2014-04-14 10:00,14,4.636,4.636,4.636,4.636,3
20141101|2014-04-14 11:00,14,4.642,4.642,4.642,4.642,2
20141101|2014-04-14 12:00,14,4.642,4.645,4.642,4.645,55
20141101|2014-04-14 13:00,14,4.644,4.65,4.644,4.649,41
20141101|2014-04-14 13:30,14,4.649,4.651,4.648,4.648,62
20141101|2014-04-14 14:30,14,4.645,4.645,4.645,4.645,2
20141101|2014-04-14 15:30,14,4.648,4.657,4.648,4.657,9
20141101|2014-04-14 16:00,14,4.656,4.656,4.656,4.656,1
20141101|2014-04-14 18:00,15,4.658,4.658,4.657,4.657,3
20141101|2014-04-14 19:00,15,4.647,4.647,4.641,4.646,20
20141101|2014-04-15 01:30,15,4.644,4.644,4.644,4.644,1
20141101|2014-04-15 05:00,15,4.603,4.603,4.603,4.603,1
20141101|2014-04-15 05:30,15,4.638,4.638,4.638,4.638,1
20141101|2014-04-15 06:00,15,4.629,4.629,4.629,4.629,1
20141101|2014-04-15 06:30,15,4.62,4.633,4.62,4.633,4
20141101|2014-04-15 07:00,15,4.628,4.682,4.628,4.682,9
20141101|2014-04-15 07:30,15,4.694,4.694,4.675,4.675,94
20141101|2014-04-15 08:00,15,4.68,4.689,4.68,4.689,26
20141101|2014-04-15 08:30,15,4.694,4.694,4.69,4.694,18
20141101|2014-04-15 09:00,15,4.705,4.705,4.695,4.695,11
20141101|2014-04-15 10:30,15,4.687,4.687,4.681,4.682,51
20141101|2014-04-15 11:00,15,4.656,4.656,4.619,4.619,103
20141101|2014-04-15 12:00,15,4.645,4.645,4.645,4.645,1
20141101|2014-04-15 13:00,15,4.647,4.651,4.645,4.651,91
20141101|2014-04-15 13:30,15,4.647,4.65,4.647,4.649,9
20141101|2014-04-15 14:30,15,4.653,4.656,4.653,4.656,3
20141101|2014-04-15 15:00,15,4.658,4.66,4.658,4.659,15
20141101|2014-04-15 15:30,15,4.659,4.661,4.658,4.661,27
20141101|2014-04-16 05:30,16,4.661,4.661,4.661,4.661,1
20141101|2014-04-16 06:00,16,4.658,4.658,4.658,4.658,1
20141101|2014-04-16 07:00,16,4.67,4.67,4.664,4.664,40
20141101|2014-04-16 07:30,16,4.669,4.67,4.644,4.653,19
20141101|2014-04-16 08:00,16,4.65,4.65,4.635,4.635,17
20141101|2014-04-16 08:30,16,4.641,4.641,4.631,4.632,41
20141101|2014-04-16 09:00,16,4.638,4.638,4.638,4.638,5
20141101|2014-04-16 09:30,16,4.645,4.648,4.644,4.647,7
20141101|2014-04-16 10:00,16,4.641,4.641,4.632,4.632,50
20141101|2014-04-16 10:30,16,4.628,4.628,4.628,4.628,8
20141101|2014-04-16 11:00,16,4.647,4.647,4.646,4.646,8
20141101|2014-04-16 12:30,16,4.631,4.631,4.628,4.628,3
20141101|2014-04-16 13:00,16,4.621,4.626,4.619,4.619,27
20141101|2014-04-16 13:30,16,4.623,4.625,4.622,4.625,6
20141101|2014-04-16 15:00,16,4.625,4.626,4.623,4.625,49
20141101|2014-04-16 15:30,16,4.626,4.626,4.626,4.626,1
20141101|2014-04-17 06:30,17,4.65,4.65,4.65,4.65,20
20141101|2014-04-17 07:00,17,4.628,4.628,4.616,4.616,2
20141101|2014-04-17 07:30,17,4.619,4.632,4.619,4.632,4
20141101|2014-04-17 08:00,17,4.63,4.631,4.615,4.615,19
20141101|2014-04-17 08:30,17,4.602,4.602,4.578,4.578,28
20141101|2014-04-17 09:00,17,4.579,4.596,4.579,4.596,7
20141101|2014-04-17 09:30,17,4.705,4.771,4.696,4.747,162
20141101|2014-04-17 10:00,17,4.749,4.759,4.745,4.757,128
20141101|2014-04-17 10:30,17,4.757,4.775,4.757,4.773,177
20141101|2014-04-17 11:00,17,4.779,4.779,4.775,4.775,10
20141101|2014-04-17 11:30,17,4.769,4.769,4.765,4.767,39
20141101|2014-04-17 12:00,17,4.76,4.771,4.758,4.771,15
20141101|2014-04-17 13:00,17,4.786,4.788,4.78,4.788,8
20141101|2014-04-17 13:30,17,4.791,4.791,4.791,4.791,10
20141101|2014-04-17 14:00,17,4.788,4.789,4.788,4.789,7
20141101|2014-04-17 15:00,17,4.791,4.792,4.791,4.792,4
20141101|2014-04-17 15:30,17,4.792,4.792,4.792,4.792,1
20141101|2014-04-21 04:00,21,4.8,4.81,4.8,4.81,31
20141101|2014-04-21 06:30,21,4.83,4.83,4.804,4.804,2
20141101|2014-04-21 07:00,21,4.821,4.834,4.821,4.834,8
20141101|2014-04-21 08:00,21,4.817,4.818,4.817,4.818,5
20141101|2014-04-21 08:30,21,4.804,4.819,4.804,4.819,12
20141101|2014-04-21 09:00,21,4.788,4.788,4.788,4.788,5
20141101|2014-04-21 09:30,21,4.781,4.8,4.781,4.8,10
20141101|2014-04-21 10:00,21,4.802,4.802,4.775,4.793,41
20141101|2014-04-21 10:30,21,4.796,4.798,4.786,4.786,143
20141101|2014-04-21 11:00,21,4.777,4.783,4.777,4.783,4
20141101|2014-04-21 11:30,21,4.788,4.794,4.788,4.794,65
20141101|2014-04-21 12:00,21,4.778,4.778,4.774,4.774,3
20141101|2014-04-21 12:30,21,4.771,4.771,4.771,4.771,5
20141101|2014-04-21 13:00,21,4.781,4.785,4.758,4.758,104
20141101|2014-04-21 13:30,21,4.757,4.766,4.757,4.763,114
20141101|2014-04-21 14:00,21,4.762,4.768,4.762,4.768,6
20141101|2014-04-21 14:30,21,4.766,4.766,4.761,4.761,36
20141101|2014-04-21 15:30,21,4.752,4.753,4.752,4.753,3
20141101|2014-04-22 05:30,22,4.746,4.746,4.746,4.746,1
20141101|2014-04-22 06:00,22,4.766,4.766,4.766,4.766,1
20141101|2014-04-22 07:30,22,4.777,4.777,4.774,4.774,6
20141101|2014-04-22 08:00,22,4.774,4.791,4.752,4.791,24
20141101|2014-04-22 08:30,22,4.789,4.789,4.779,4.779,15
20141101|2014-04-22 09:00,22,4.806,4.806,4.806,4.806,5
20141101|2014-04-22 09:30,22,4.802,4.802,4.796,4.796,16
20141101|2014-04-22 10:30,22,4.809,4.809,4.802,4.802,7
20141101|2014-04-22 11:00,22,4.801,4.801,4.8,4.8,5
20141101|2014-04-22 12:00,22,4.79,4.8,4.79,4.795,80
20141101|2014-04-22 12:30,22,4.795,4.805,4.795,4.805,56
20141101|2014-04-22 13:00,22,4.802,4.807,4.801,4.807,260
20141101|2014-04-22 13:30,22,4.805,4.807,4.802,4.807,51
20141101|2014-04-22 14:00,22,4.805,4.806,4.805,4.806,4
20141101|2014-04-22 14:30,22,4.812,4.812,4.812,4.812,1
20141101|2014-04-22 15:00,22,4.807,4.81,4.807,4.81,29
20141101|2014-04-22 16:00,22,4.82,4.82,4.82,4.82,1
20141101|2014-04-23 06:30,23,4.825,4.825,4.825,4.825,1
20141101|2014-04-23 07:00,23,4.841,4.841,4.841,4.841,1
20141101|2014-04-23 07:30,23,4.832,4.832,4.832,4.832,2
20141101|2014-04-23 08:00,23,4.825,4.829,4.819,4.822,30
20141101|2014-04-23 08:30,23,4.818,4.83,4.818,4.83,60
20141101|2014-04-23 09:00,23,4.825,4.83,4.825,4.83,281
20141101|2014-04-23 09:30,23,4.813,4.813,4.813,4.813,7
20141101|2014-04-23 10:00,23,4.807,4.818,4.807,4.818,4
20141101|2014-04-23 10:30,23,4.813,4.821,4.811,4.821,7
20141101|2014-04-23 11:00,23,4.817,4.817,4.817,4.817,17
20141101|2014-04-23 11:30,23,4.808,4.808,4.808,4.808,2
20141101|2014-04-23 12:00,23,4.823,4.827,4.819,4.819,23
20141101|2014-04-23 12:30,23,4.818,4.819,4.817,4.817,11
20141101|2014-04-23 13:00,23,4.814,4.814,4.8,4.8,6
20141101|2014-04-23 13:30,23,4.794,4.794,4.791,4.793,16
20141101|2014-04-24 00:30,24,4.848,4.848,4.848,4.848,1
20141101|2014-04-24 02:00,24,4.85,4.862,4.85,4.862,81
20141101|2014-04-24 02:30,24,4.823,4.823,4.823,4.823,1
20141101|2014-04-24 06:00,24,4.847,4.855,4.847,4.855,2
20141101|2014-04-24 06:30,24,4.839,4.839,4.839,4.839,14
20141101|2014-04-24 07:00,24,4.819,4.819,4.819,4.819,1
20141101|2014-04-24 08:00,24,4.828,4.828,4.826,4.828,17
20141101|2014-04-24 08:30,24,4.818,4.827,4.815,4.827,31
20141101|2014-04-24 09:00,24,4.825,4.826,4.799,4.799,6
20141101|2014-04-24 09:30,24,4.791,4.811,4.756,4.756,22
20141101|2014-04-24 10:00,24,4.755,4.784,4.755,4.784,6
20141101|2014-04-24 10:30,24,4.769,4.769,4.767,4.767,8
20141101|2014-04-24 11:00,24,4.763,4.763,4.763,4.763,1
20141101|2014-04-24 11:30,24,4.755,4.77,4.755,4.77,11
20141101|2014-04-24 12:00,24,4.78,4.78,4.78,4.78,5
20141101|2014-04-24 12:30,24,4.778,4.778,4.778,4.778,1
20141101|2014-04-24 13:00,24,4.794,4.794,4.772,4.772,3
20141101|2014-04-24 13:30,24,4.784,4.784,4.769,4.769,32
20141101|2014-04-24 14:00,24,4.77,4.771,4.77,4.771,8
20141101|2014-04-24 14:30,24,4.763,4.763,4.763,4.763,7
20141101|2014-04-24 15:00,24,4.76,4.76,4.76,4.76,1
20141101|2014-04-24 15:30,24,4.753,4.754,4.753,4.754,10
20141101|2014-04-25 04:30,25,4.763,4.763,4.763,4.763,1
20141101|2014-04-25 05:30,25,4.774,4.774,4.774,4.774,1
20141101|2014-04-25 07:00,25,4.749,4.749,4.749,4.749,1
20141101|2014-04-25 08:00,25,4.741,4.742,4.741,4.741,32
20141101|2014-04-25 08:30,25,4.734,4.734,4.703,4.705,30
20141101|2014-04-25 09:00,25,4.714,4.714,4.714,4.714,1
20141101|2014-04-25 10:00,25,4.725,4.725,4.725,4.725,1
20141101|2014-04-25 11:00,25,4.725,4.725,4.725,4.725,1
20141101|2014-04-25 13:00,25,4.722,4.722,4.7,4.7,34
20141101|2014-04-25 13:30,25,4.709,4.709,4.709,4.709,1
20141101|2014-04-28 02:30,28,4.723,4.723,4.723,4.723,1
20141101|2014-04-28 03:30,28,4.736,4.737,4.736,4.737,3
20141101|2014-04-28 06:30,28,4.729,4.729,4.729,4.729,8
20141101|2014-04-28 07:00,28,4.743,4.743,4.739,4.739,4
20141101|2014-04-28 07:30,28,4.747,4.772,4.747,4.77,23
20141101|2014-04-28 08:00,28,4.805,4.81,4.782,4.789,109
20141101|2014-04-28 08:30,28,4.795,4.802,4.79,4.8,67
20141101|2014-04-28 09:00,28,4.804,4.804,4.799,4.799,3
20141101|2014-04-28 09:30,28,4.806,4.806,4.795,4.795,2
20141101|2014-04-28 10:00,28,4.795,4.798,4.793,4.793,10
20141101|2014-04-28 10:30,28,4.801,4.801,4.801,4.801,1
20141101|2014-04-28 11:00,28,4.809,4.809,4.809,4.809,1
20141101|2014-04-28 11:30,28,4.806,4.811,4.804,4.811,28
20141101|2014-04-28 12:00,28,4.81,4.82,4.81,4.82,6
20141101|2014-04-28 12:30,28,4.82,4.821,4.817,4.817,18
20141101|2014-04-28 13:00,28,4.82,4.837,4.819,4.819,201
20141101|2014-04-28 13:30,28,4.806,4.806,4.796,4.799,37
20141101|2014-04-28 14:00,28,4.798,4.798,4.798,4.798,8
20141101|2014-04-28 14:30,28,4.798,4.798,4.798,4.798,5
20141101|2014-04-28 15:00,28,4.8,4.8,4.8,4.8,5
20141101|2014-04-28 15:30,28,4.797,4.797,4.796,4.796,8
20141101|2014-04-28 20:00,29,4.791,4.791,4.791,4.791,1
20141101|2014-04-28 23:30,29,4.804,4.804,4.804,4.804,1
20141101|2014-04-29 06:30,29,4.832,4.836,4.828,4.828,7
20141101|2014-04-29 07:00,29,4.83,4.83,4.83,4.83,2
20141101|2014-04-29 08:00,29,4.81,4.81,4.807,4.807,6
20141101|2014-04-29 08:30,29,4.798,4.819,4.798,4.819,10
20141101|2014-04-29 09:00,29,4.836,4.843,4.834,4.834,13
20141101|2014-04-29 10:00,29,4.835,4.854,4.835,4.851,26
20141101|2014-04-29 10:30,29,4.859,4.862,4.849,4.849,153
20141101|2014-04-29 11:00,29,4.847,4.85,4.842,4.85,12
20141101|2014-04-29 11:30,29,4.854,4.868,4.852,4.862,38
20141101|2014-04-29 12:00,29,4.839,4.839,4.826,4.826,9
20141101|2014-04-29 12:30,29,4.847,4.85,4.847,4.85,3
20141101|2014-04-29 13:00,29,4.865,4.869,4.858,4.858,26
20141101|2014-04-29 13:30,29,4.858,4.858,4.854,4.854,3
20141101|2014-04-29 14:00,29,4.857,4.858,4.857,4.858,9
20141101|2014-04-29 14:30,29,4.862,4.862,4.862,4.862,1
20141101|2014-04-29 15:00,29,4.87,4.87,4.87,4.87,1
20141101|2014-04-29 23:00,30,4.861,4.863,4.861,4.863,2
20141101|2014-04-30 02:00,30,4.843,4.843,4.843,4.843,1
20141101|2014-04-30 05:00,30,4.853,4.853,4.853,4.853,1
20141101|2014-04-30 07:00,30,4.842,4.842,4.831,4.832,34
20141101|2014-04-30 07:30,30,4.823,4.823,4.813,4.816,12
20141101|2014-04-30 08:00,30,4.817,4.827,4.8,4.804,17
20141101|2014-04-30 08:30,30,4.797,4.811,4.793,4.811,85
20141101|2014-04-30 09:00,30,4.812,4.812,4.804,4.805,30
20141101|2014-04-30 09:30,30,4.805,4.805,4.802,4.802,14
20141101|2014-04-30 10:00,30,4.809,4.809,4.809,4.809,1
20141101|2014-04-30 10:30,30,4.814,4.814,4.814,4.814,27
20141101|2014-04-30 11:00,30,4.812,4.816,4.812,4.816,27
20141101|2014-04-30 12:00,30,4.85,4.871,4.844,4.867,110
20141101|2014-04-30 12:30,30,4.871,4.88,4.871,4.88,69
20141101|2014-04-30 13:00,30,4.867,4.867,4.848,4.861,56
20141101|2014-04-30 13:30,30,4.86,4.86,4.86,4.86,2
20141101|2014-04-30 14:00,30,4.843,4.843,4.842,4.842,7
20141101|2014-04-30 14:30,30,4.838,4.838,4.838,4.838,1
20141101|2014-04-30 16:00,30,4.841,4.841,4.841,4.841,1
20141101|2014-04-30 23:30,1,4.841,4.841,4.841,4.841,1
20141101|2014-05-01 05:00,1,4.826,4.826,4.826,4.826,1
20141101|2014-05-01 06:30,1,4.811,4.817,4.81,4.817,20
20141101|2014-05-01 07:00,1,4.806,4.806,4.806,4.806,1
20141101|2014-05-01 07:30,1,4.81,4.81,4.808,4.808,2
20141101|2014-05-01 08:00,1,4.813,4.841,4.813,4.841,20
20141101|2014-05-01 08:30,1,4.828,4.835,4.828,4.835,18
20141101|2014-05-01 09:00,1,4.832,4.832,4.829,4.83,8
20141101|2014-05-01 09:30,1,4.796,4.796,4.779,4.779,26
20141101|2014-05-01 10:30,1,4.774,4.774,4.774,4.774,1
20141101|2014-05-01 11:00,1,4.778,4.778,4.778,4.778,3
20141101|2014-05-01 11:30,1,4.777,4.777,4.772,4.772,3
20141101|2014-05-01 12:00,1,4.768,4.784,4.76,4.775,11
20141101|2014-05-01 12:30,1,4.785,4.787,4.777,4.777,11
20141101|2014-05-01 13:00,1,4.789,4.789,4.764,4.764,312
20141101|2014-05-01 13:30,1,4.762,4.762,4.759,4.759,2
20141101|2014-05-01 14:00,1,4.761,4.761,4.759,4.759,2
20141101|2014-05-01 15:00,1,4.762,4.762,4.762,4.762,3
20141101|2014-05-01 15:30,1,4.77,4.771,4.77,4.771,24
20141101|2014-05-01 23:30,2,4.767,4.767,4.767,4.767,1
20141101|2014-05-02 07:00,2,4.749,4.767,4.749,4.767,3
20141101|2014-05-02 08:00,2,4.753,4.785,4.747,4.785,65
20141101|2014-05-02 08:30,2,4.778,4.78,4.762,4.762,4
20141101|2014-05-02 09:00,2,4.753,4.755,4.75,4.752,32
20141101|2014-05-02 09:30,2,4.751,4.751,4.736,4.74,7
20141101|2014-05-02 10:30,2,4.741,4.752,4.741,4.751,10
20141101|2014-05-02 11:00,2,4.753,4.753,4.753,4.753,3
20141101|2014-05-02 11:30,2,4.749,4.753,4.744,4.744,4
20141101|2014-05-02 12:00,2,4.739,4.74,4.734,4.734,8
20141101|2014-05-02 13:00,2,4.728,4.731,4.723,4.723,8
20141101|2014-05-02 13:30,2,4.722,4.726,4.722,4.726,22
20141101|2014-05-02 14:00,2,4.732,4.736,4.732,4.736,3
20141101|2014-05-02 14:30,2,4.738,4.738,4.738,4.738,1
20141101|2014-05-05 07:00,5,4.739,4.753,4.739,4.753,2
20141101|2014-05-05 07:30,5,4.767,4.767,4.767,4.767,6
20141101|2014-05-05 08:00,5,4.765,4.765,4.738,4.738,9
20141101|2014-05-05 08:30,5,4.754,4.763,4.752,4.762,17
20141101|2014-05-05 09:00,5,4.763,4.768,4.761,4.768,27
20141101|2014-05-05 09:30,5,4.765,4.765,4.76,4.765,39
20141101|2014-05-05 10:00,5,4.745,4.745,4.745,4.745,27
20141101|2014-05-05 10:30,5,4.752,4.757,4.752,4.756,12
20141101|2014-05-05 11:00,5,4.755,4.757,4.755,4.755,26
20141101|2014-05-05 11:30,5,4.748,4.748,4.748,4.748,1
20141101|2014-05-05 12:30,5,4.74,4.74,4.74,4.74,1
20141101|2014-05-05 13:00,5,4.729,4.731,4.729,4.731,7
20141101|2014-05-05 13:30,5,4.735,4.735,4.734,4.734,38
20141101|2014-05-05 14:00,5,4.737,4.739,4.737,4.739,2
20141101|2014-05-05 14:30,5,4.738,4.738,4.738,4.738,1
20141101|2014-05-05 15:30,5,4.75,4.75,4.75,4.75,1
20141101|2014-05-05 20:30,6,4.745,4.745,4.744,4.744,2
20141101|2014-05-06 03:30,6,4.756,4.756,4.756,4.756,1
20141101|2014-05-06 07:00,6,4.77,4.77,4.77,4.77,5
20141101|2014-05-06 07:30,6,4.766,4.777,4.766,4.771,12
20141101|2014-05-06 08:00,6,4.775,4.8,4.772,4.796,24
20141101|2014-05-06 08:30,6,4.803,4.812,4.795,4.795,27
20141101|2014-05-06 09:00,6,4.796,4.809,4.795,4.795,23
20141101|2014-05-06 09:30,6,4.795,4.798,4.791,4.791,93
20141101|2014-05-06 10:00,6,4.798,4.8,4.794,4.8,58
20141101|2014-05-06 10:30,6,4.804,4.805,4.8,4.803,31
20141101|2014-05-06 11:00,6,4.807,4.808,4.805,4.805,11
20141101|2014-05-06 11:30,6,4.811,4.82,4.811,4.82,5
20141101|2014-05-06 12:00,6,4.822,4.825,4.814,4.825,5
20141101|2014-05-06 12:30,6,4.825,4.826,4.822,4.822,21
20141101|2014-05-06 13:00,6,4.817,4.826,4.817,4.825,8
20141101|2014-05-06 13:30,6,4.82,4.82,4.82,4.82,1
20141101|2014-05-06 15:00,6,4.826,4.826,4.823,4.823,8
20141101|2014-05-06 15:30,6,4.816,4.816,4.816,4.816,1
20141101|2014-05-06 23:00,7,4.821,4.821,4.821,4.821,26
20141101|2014-05-07 07:00,7,4.829,4.829,4.829,4.829,9
20141101|2014-05-07 07:30,7,4.837,4.837,4.837,4.837,3
20141101|2014-05-07 08:00,7,4.831,4.831,4.822,4.822,7
20141101|2014-05-07 08:30,7,4.812,4.812,4.805,4.805,16
20141101|2014-05-07 09:00,7,4.797,4.802,4.795,4.802,11
20141101|2014-05-07 09:30,7,4.81,4.81,4.804,4.804,30
20141101|2014-05-07 10:00,7,4.8,4.8,4.776,4.776,9
20141101|2014-05-07 10:30,7,4.767,4.767,4.767,4.767,1
20141101|2014-05-07 11:00,7,4.773,4.773,4.773,4.773,1
20141101|2014-05-07 11:30,7,4.776,4.776,4.776,4.776,2
20141101|2014-05-07 12:00,7,4.743,4.752,4.743,4.752,11
20141101|2014-05-07 12:30,7,4.761,4.764,4.756,4.764,12
20141101|2014-05-07 13:00,7,4.763,4.769,4.761,4.767,26
20141101|2014-05-07 13:30,7,4.767,4.767,4.767,4.767,2
20141101|2014-05-07 14:00,7,4.767,4.767,4.767,4.767,13
20141101|2014-05-07 14:30,7,4.766,4.766,4.766,4.766,1
20141101|2014-05-07 15:00,7,4.77,4.77,4.77,4.77,7
20141101|2014-05-08 07:00,8,4.744,4.744,4.744,4.744,1
20141101|2014-05-08 07:30,8,4.751,4.751,4.74,4.74,11
20141101|2014-05-08 08:00,8,4.743,4.744,4.731,4.737,52
20141101|2014-05-08 08:30,8,4.736,4.736,4.714,4.717,16
20141101|2014-05-08 09:00,8,4.72,4.72,4.705,4.706,21
20141101|2014-05-08 09:30,8,4.664,4.672,4.627,4.632,120
20141101|2014-05-08 10:00,8,4.627,4.627,4.627,4.627,4
20141101|2014-05-08 10:30,8,4.627,4.633,4.627,4.631,19
20141101|2014-05-08 11:00,8,4.633,4.637,4.622,4.622,5
20141101|2014-05-08 11:30,8,4.621,4.621,4.6,4.609,8
20141101|2014-05-08 12:00,8,4.609,4.614,4.609,4.614,7
20141101|2014-05-08 12:30,8,4.611,4.611,4.611,4.611,4
20141101|2014-05-08 13:00,8,4.602,4.604,4.597,4.599,42
20141101|2014-05-08 13:30,8,4.607,4.61,4.607,4.608,19
20141101|2014-05-08 14:30,8,4.606,4.607,4.604,4.605,26
20141101|2014-05-08 15:00,8,4.612,4.612,4.612,4.612,2
20141101|2014-05-08 18:00,9,4.605,4.605,4.605,4.605,1
20141101|2014-05-08 23:30,9,4.593,4.593,4.593,4.593,1
20141101|2014-05-09 03:30,9,4.587,4.587,4.587,4.587,1
20141101|2014-05-09 06:00,9,4.618,4.618,4.618,4.618,1
20141101|2014-05-09 07:30,9,4.592,4.592,4.587,4.587,4
20141101|2014-05-09 08:00,9,4.586,4.593,4.571,4.571,17
20141101|2014-05-09 08:30,9,4.57,4.57,4.546,4.557,148
20141101|2014-05-09 09:00,9,4.554,4.568,4.553,4.567,20
20141101|2014-05-09 09:30,9,4.562,4.564,4.56,4.561,117
20141101|2014-05-09 10:00,9,4.561,4.561,4.555,4.555,3
20141101|2014-05-09 10:30,9,4.545,4.545,4.541,4.542,12
20141101|2014-05-09 11:00,9,4.554,4.554,4.542,4.542,74
20141101|2014-05-09 11:30,9,4.544,4.548,4.543,4.543,8
20141101|2014-05-09 12:00,9,4.537,4.537,4.536,4.536,8
20141101|2014-05-09 12:30,9,4.531,4.541,4.528,4.541,21
20141101|2014-05-09 13:00,9,4.535,4.563,4.534,4.563,42
20141101|2014-05-09 13:30,9,4.56,4.56,4.55,4.55,14
20141101|2014-05-09 14:00,9,4.55,4.554,4.55,4.554,9
20141101|2014-05-09 14:30,9,4.555,4.555,4.555,4.555,1
20141101|2014-05-12 01:30,12,4.509,4.509,4.503,4.503,3
20141101|2014-05-12 03:00,12,4.511,4.511,4.511,4.511,3
20141101|2014-05-12 03:30,12,4.504,4.504,4.504,4.504,2
20141101|2014-05-12 05:00,12,4.518,4.518,4.518,4.518,1
20141101|2014-05-12 05:30,12,4.524,4.524,4.513,4.513,7
20141101|2014-05-12 06:00,12,4.507,4.507,4.506,4.506,2
20141101|2014-05-12 07:00,12,4.51,4.514,4.51,4.514,5
20141101|2014-05-12 07:30,12,4.515,4.515,4.515,4.515,5
20141101|2014-05-12 08:00,12,4.515,4.521,4.482,4.486,94
20141101|2014-05-12 08:30,12,4.487,4.494,4.481,4.494,60
20141101|2014-05-12 09:00,12,4.495,4.498,4.491,4.498,20
20141101|2014-05-12 09:30,12,4.493,4.493,4.49,4.491,37
20141101|2014-05-12 10:00,12,4.5,4.5,4.49,4.49,56
20141101|2014-05-12 10:30,12,4.489,4.497,4.486,4.486,83
20141101|2014-05-12 11:00,12,4.48,4.48,4.477,4.478,12
20141101|2014-05-12 11:30,12,4.47,4.476,4.47,4.476,11
20141101|2014-05-12 12:00,12,4.471,4.471,4.471,4.471,1
20141101|2014-05-12 12:30,12,4.474,4.481,4.474,4.481,45
20141101|2014-05-12 13:00,12,4.483,4.489,4.461,4.464,68
20141101|2014-05-12 13:30,12,4.467,4.467,4.467,4.467,1
20141101|2014-05-12 14:00,12,4.464,4.464,4.464,4.464,10
20141101|2014-05-12 14:30,12,4.462,4.462,4.458,4.458,7
20141101|2014-05-12 15:00,12,4.455,4.455,4.446,4.446,5
20141101|2014-05-12 15:30,12,4.444,4.444,4.439,4.439,4
20141101|2014-05-12 16:00,12,4.43,4.43,4.43,4.43,6
20141101|2014-05-12 17:30,13,4.443,4.449,4.443,4.449,30
20141101|2014-05-12 19:00,13,4.44,4.44,4.44,4.44,1
20141101|2014-05-12 19:30,13,4.44,4.44,4.439,4.44,7
20141101|2014-05-12 20:00,13,4.441,4.442,4.437,4.437,3
20141101|2014-05-13 01:00,13,4.463,4.463,4.463,4.463,1
20141101|2014-05-13 04:30,13,4.45,4.45,4.45,4.45,1
20141101|2014-05-13 05:30,13,4.471,4.471,4.471,4.471,1
20141101|2014-05-13 06:00,13,4.476,4.476,4.473,4.473,40
20141101|2014-05-13 06:30,13,4.479,4.49,4.479,4.486,6
20141101|2014-05-13 07:30,13,4.486,4.486,4.486,4.486,7
20141101|2014-05-13 08:00,13,4.457,4.462,4.446,4.446,21
20141101|2014-05-13 08:30,13,4.452,4.453,4.452,4.453,3
20141101|2014-05-13 09:00,13,4.452,4.452,4.448,4.449,17
20141101|2014-05-13 10:00,13,4.454,4.456,4.444,4.444,299
20141101|2014-05-13 10:30,13,4.43,4.438,4.416,4.417,45
20141101|2014-05-13 11:00,13,4.416,4.419,4.405,4.419,98
20141101|2014-05-13 11:30,13,4.415,4.43,4.409,4.428,29
20141101|2014-05-13 12:00,13,4.426,4.426,4.395,4.395,5
20141101|2014-05-13 12:30,13,4.398,4.399,4.393,4.396,23
20141101|2014-05-13 13:00,13,4.393,4.396,4.38,4.391,242
20141101|2014-05-13 13:30,13,4.39,4.393,4.39,4.393,17
20141101|2014-05-13 14:00,13,4.388,4.389,4.388,4.389,2
20141101|2014-05-13 14:30,13,4.396,4.401,4.395,4.397,49
20141101|2014-05-13 15:00,13,4.397,4.402,4.396,4.401,39
20141101|2014-05-13 15:30,13,4.406,4.406,4.406,4.406,1
20141101|2014-05-13 22:00,14,4.389,4.389,4.389,4.389,8
20141101|2014-05-14 01:30,14,4.389,4.389,4.389,4.389,1
20141101|2014-05-14 07:00,14,4.42,4.42,4.417,4.417,14
20141101|2014-05-14 07:30,14,4.41,4.423,4.41,4.415,53
20141101|2014-05-14 08:00,14,4.423,4.423,4.399,4.404,77
20141101|2014-05-14 08:30,14,4.404,4.424,4.404,4.424,30
20141101|2014-05-14 09:00,14,4.426,4.428,4.407,4.417,237
20141101|2014-05-14 09:30,14,4.416,4.425,4.409,4.413,223
20141101|2014-05-14 10:00,14,4.412,4.412,4.38,4.394,77
20141101|2014-05-14 10:30,14,4.401,4.401,4.39,4.391,15
20141101|2014-05-14 11:00,14,4.387,4.409,4.387,4.397,20
20141101|2014-05-14 11:30,14,4.399,4.399,4.395,4.395,60
20141101|2014-05-14 12:00,14,4.39,4.392,4.381,4.381,8
20141101|2014-05-14 12:30,14,4.378,4.379,4.372,4.375,21
20141101|2014-05-14 13:00,14,4.377,4.39,4.377,4.39,6
20141101|2014-05-14 13:30,14,4.401,4.408,4.401,4.408,4
20141101|2014-05-14 15:00,14,4.412,4.412,4.405,4.405,12
20141101|2014-05-14 15:30,14,4.408,4.41,4.403,4.403,21
20141101|2014-05-14 17:30,15,4.388,4.388,4.388,4.388,1
20141101|2014-05-14 18:00,15,4.386,4.386,4.386,4.386,1
20141101|2014-05-14 18:30,15,4.383,4.384,4.381,4.383,6
20141101|2014-05-14 19:00,15,4.388,4.389,4.38,4.38,12
20141101|2014-05-14 19:30,15,4.38,4.38,4.38,4.38,1
20141101|2014-05-14 20:00,15,4.38,4.38,4.38,4.38,2
20141101|2014-05-14 20:30,15,4.391,4.395,4.378,4.378,8
20141101|2014-05-14 22:00,15,4.376,4.376,4.376,4.376,1
20141101|2014-05-15 00:00,15,4.374,4.374,4.374,4.374,1
20141101|2014-05-15 01:00,15,4.373,4.373,4.372,4.372,2
20141101|2014-05-15 01:30,15,4.37,4.37,4.37,4.37,1
20141101|2014-05-15 02:00,15,4.371,4.371,4.37,4.37,2
20141101|2014-05-15 02:30,15,4.378,4.378,4.374,4.374,2
20141101|2014-05-15 05:00,15,4.36,4.36,4.36,4.36,10
20141101|2014-05-15 06:30,15,4.373,4.373,4.369,4.369,2
20141101|2014-05-15 07:00,15,4.387,4.387,4.38,4.38,4
20141101|2014-05-15 07:30,15,4.373,4.373,4.365,4.366,7
20141101|2014-05-15 08:00,15,4.377,4.383,4.368,4.382,71
20141101|2014-05-15 08:30,15,4.384,4.384,4.374,4.375,81
20141101|2014-05-15 09:00,15,4.377,4.38,4.364,4.377,69
20141101|2014-05-15 09:30,15,4.376,4.523,4.32,4.522,608
20141101|2014-05-15 10:00,15,4.531,4.533,4.507,4.507,95
20141101|2014-05-15 10:30,15,4.517,4.524,4.517,4.524,12
20141101|2014-05-15 11:00,15,4.52,4.52,4.509,4.509,15
20141101|2014-05-15 11:30,15,4.511,4.512,4.504,4.509,9
20141101|2014-05-15 12:00,15,4.51,4.512,4.507,4.512,8
20141101|2014-05-15 12:30,15,4.507,4.511,4.501,4.505,52
20141101|2014-05-15 13:00,15,4.5,4.505,4.482,4.484,171
20141101|2014-05-15 14:30,15,4.471,4.471,4.466,4.466,6
20141101|2014-05-15 15:00,15,4.468,4.468,4.466,4.466,8
20141101|2014-05-15 15:30,15,4.465,4.468,4.465,4.466,8
20141101|2014-05-15 16:00,15,4.466,4.466,4.466,4.466,3
20141101|2014-05-15 23:30,16,4.473,4.473,4.47,4.47,2
20141101|2014-05-16 06:00,16,4.466,4.466,4.466,4.466,1
20141101|2014-05-16 07:00,16,4.456,4.456,4.452,4.452,7
20141101|2014-05-16 07:30,16,4.455,4.459,4.451,4.451,39
20141101|2014-05-16 08:00,16,4.448,4.45,4.443,4.443,64
20141101|2014-05-16 08:30,16,4.445,4.459,4.445,4.455,7
20141101|2014-05-16 09:00,16,4.459,4.471,4.459,4.471,52
20141101|2014-05-16 09:30,16,4.457,4.457,4.448,4.449,35
20141101|2014-05-16 10:00,16,4.451,4.452,4.447,4.451,130
20141101|2014-05-16 10:30,16,4.454,4.456,4.454,4.456,4
20141101|2014-05-16 11:00,16,4.463,4.465,4.463,4.464,43
20141101|2014-05-16 11:30,16,4.463,4.465,4.463,4.465,3
20141101|2014-05-16 12:00,16,4.464,4.464,4.458,4.458,12
20141101|2014-05-16 12:30,16,4.447,4.448,4.445,4.448,51
20141101|2014-05-16 13:00,16,4.449,4.449,4.437,4.438,47
20141101|2014-05-16 13:30,16,4.44,4.44,4.44,4.44,1
20141101|2014-05-16 14:30,16,4.438,4.438,4.438,4.438,1
20141101|2014-05-18 17:00,19,4.426,4.426,4.426,4.426,5
20141101|2014-05-18 17:30,19,4.426,4.426,4.425,4.426,19
20141101|2014-05-18 18:00,19,4.426,4.426,4.426,4.426,2
20141101|2014-05-18 18:30,19,4.426,4.426,4.426,4.426,6
20141101|2014-05-19 00:00,19,4.439,4.439,4.439,4.439,1
20141101|2014-05-19 05:00,19,4.474,4.474,4.474,4.474,1
20141101|2014-05-19 06:00,19,4.484,4.484,4.48,4.48,2
20141101|2014-05-19 07:00,19,4.484,4.484,4.483,4.483,9
20141101|2014-05-19 07:30,19,4.483,4.502,4.483,4.502,3
20141101|2014-05-19 08:00,19,4.504,4.504,4.485,4.495,50
20141101|2014-05-19 08:30,19,4.496,4.5,4.489,4.5,32
20141101|2014-05-19 09:00,19,4.494,4.496,4.49,4.495,30
20141101|2014-05-19 09:30,19,4.497,4.518,4.497,4.512,35
20141101|2014-05-19 10:00,19,4.518,4.525,4.518,4.525,39
20141101|2014-05-19 10:30,19,4.522,4.524,4.512,4.512,8
20141101|2014-05-19 11:00,19,4.521,4.521,4.517,4.517,3
20141101|2014-05-19 11:30,19,4.513,4.514,4.513,4.514,4
20141101|2014-05-19 12:30,19,4.505,4.51,4.5,4.51,28
20141101|2014-05-19 13:00,19,4.481,4.493,4.468,4.47,75
20141101|2014-05-19 13:30,19,4.468,4.482,4.468,4.482,16
20141101|2014-05-19 14:30,19,4.482,4.482,4.481,4.481,5
20141101|2014-05-20 01:00,20,4.478,4.478,4.478,4.478,1
20141101|2014-05-20 07:00,20,4.5,4.5,4.5,4.5,1
20141101|2014-05-20 07:30,20,4.503,4.51,4.503,4.509,4
20141101|2014-05-20 08:00,20,4.498,4.501,4.49,4.501,33
20141101|2014-05-20 08:30,20,4.496,4.505,4.495,4.505,70
20141101|2014-05-20 09:00,20,4.52,4.527,4.52,4.527,23
20141101|2014-05-20 09:30,20,4.519,4.529,4.519,4.524,8
20141101|2014-05-20 10:00,20,4.531,4.535,4.529,4.531,76
20141101|2014-05-20 10:30,20,4.531,4.559,4.531,4.549,169
20141101|2014-05-20 11:00,20,4.548,4.551,4.542,4.549,48
20141101|2014-05-20 11:30,20,4.542,4.542,4.536,4.538,40
20141101|2014-05-20 12:00,20,4.543,4.543,4.542,4.542,3
20141101|2014-05-20 12:30,20,4.547,4.547,4.523,4.523,57
20141101|2014-05-20 13:00,20,4.529,4.55,4.529,4.545,96
20141101|2014-05-20 13:30,20,4.537,4.537,4.53,4.53,72
20141101|2014-05-20 14:00,20,4.531,4.531,4.531,4.531,5
20141101|2014-05-20 14:30,20,4.534,4.534,4.534,4.534,1
20141101|2014-05-20 15:00,20,4.534,4.534,4.534,4.534,4
20141101|2014-05-20 23:30,21,4.524,4.524,4.524,4.524,1
20141101|2014-05-21 01:00,21,4.519,4.519,4.518,4.518,2
20141101|2014-05-21 04:30,21,4.536,4.536,4.536,4.536,1
20141101|2014-05-21 06:00,21,4.526,4.53,4.526,4.53,2
20141101|2014-05-21 06:30,21,4.562,4.562,4.562,4.562,1
20141101|2014-05-21 07:00,21,4.553,4.555,4.553,4.555,15
20141101|2014-05-21 07:30,21,4.562,4.563,4.541,4.541,16
20141101|2014-05-21 08:00,21,4.538,4.539,4.511,4.522,66
20141101|2014-05-21 08:30,21,4.513,4.527,4.513,4.517,10
20141101|2014-05-21 09:00,21,4.516,4.533,4.515,4.533,13
20141101|2014-05-21 09:30,21,4.528,4.528,4.527,4.527,17
20141101|2014-05-21 10:00,21,4.528,4.528,4.528,4.528,11
20141101|2014-05-21 10:30,21,4.525,4.534,4.521,4.523,48
20141101|2014-05-21 11:00,21,4.524,4.524,4.502,4.502,80
20141101|2014-05-21 11:30,21,4.507,4.514,4.506,4.511,54
20141101|2014-05-21 12:00,21,4.497,4.497,4.483,4.486,11
20141101|2014-05-21 12:30,21,4.484,4.493,4.478,4.493,13
20141101|2014-05-21 13:00,21,4.483,4.483,4.466,4.467,128
20141101|2014-05-21 13:30,21,4.467,4.469,4.464,4.469,44
20141101|2014-05-21 14:00,21,4.473,4.473,4.472,4.472,3
20141101|2014-05-21 15:00,21,4.475,4.477,4.475,4.477,25
20141101|2014-05-21 23:30,22,4.478,4.478,4.478,4.478,1
20141101|2014-05-22 01:00,22,4.478,4.478,4.478,4.478,1
20141101|2014-05-22 02:00,22,4.479,4.479,4.479,4.479,1
20141101|2014-05-22 02:30,22,4.48,4.48,4.48,4.48,2
20141101|2014-05-22 07:30,22,4.475,4.475,4.45,4.464,13
20141101|2014-05-22 08:00,22,4.456,4.463,4.452,4.458,39
20141101|2014-05-22 08:30,22,4.455,4.457,4.43,4.433,44
20141101|2014-05-22 09:00,22,4.433,4.451,4.433,4.451,65
20141101|2014-05-22 09:30,22,4.416,4.416,4.379,4.393,38
20141101|2014-05-22 10:00,22,4.385,4.391,4.379,4.391,29
20141101|2014-05-22 10:30,22,4.397,4.397,4.384,4.384,9
20141101|2014-05-22 11:00,22,4.389,4.389,4.372,4.382,231
20141101|2014-05-22 11:30,22,4.383,4.388,4.382,4.382,33
20141101|2014-05-22 12:00,22,4.374,4.374,4.366,4.366,5
20141101|2014-05-22 13:00,22,4.363,4.364,4.351,4.355,130
20141101|2014-05-22 13:30,22,4.351,4.354,4.347,4.354,13
20141101|2014-05-22 14:00,22,4.356,4.369,4.356,4.369,10
20141101|2014-05-22 14:30,22,4.368,4.368,4.368,4.368,1
20141101|2014-05-22 15:00,22,4.366,4.366,4.366,4.366,3
20141101|2014-05-22 15:30,22,4.375,4.375,4.375,4.375,4
20141101|2014-05-22 23:30,23,4.36,4.36,4.36,4.36,1
20141101|2014-05-23 00:00,23,4.355,4.355,4.355,4.355,1
20141101|2014-05-23 01:00,23,4.365,4.365,4.365,4.365,1
20141101|2014-05-23 02:00,23,4.365,4.365,4.365,4.365,6
20141101|2014-05-23 02:30,23,4.365,4.366,4.365,4.366,3
20141101|2014-05-23 03:00,23,4.371,4.371,4.371,4.371,15
20141101|2014-05-23 03:30,23,4.371,4.371,4.37,4.37,12
20141101|2014-05-23 06:00,23,4.377,4.377,4.377,4.377,25
20141101|2014-05-23 06:30,23,4.373,4.373,4.364,4.364,32
20141101|2014-05-23 07:00,23,4.359,4.371,4.358,4.37,50
20141101|2014-05-23 07:30,23,4.379,4.389,4.37,4.383,100
20141101|2014-05-23 08:00,23,4.383,4.392,4.379,4.392,156
20141101|2014-05-23 08:30,23,4.378,4.38,4.365,4.376,99
20141101|2014-05-23 09:00,23,4.375,4.381,4.364,4.367,174
20141101|2014-05-23 09:30,23,4.368,4.383,4.368,4.383,9
20141101|2014-05-23 10:00,23,4.378,4.384,4.378,4.384,2
20141101|2014-05-23 10:30,23,4.379,4.379,4.379,4.379,10
20141101|2014-05-23 11:00,23,4.38,4.38,4.373,4.373,58
20141101|2014-05-23 11:30,23,4.369,4.372,4.369,4.372,3
20141101|2014-05-23 12:00,23,4.375,4.382,4.375,4.382,26
20141101|2014-05-23 12:30,23,4.385,4.385,4.382,4.382,5
20141101|2014-05-23 13:00,23,4.382,4.397,4.382,4.392,48
20141101|2014-05-23 13:30,23,4.391,4.394,4.391,4.394,5
20141101|2014-05-23 15:00,23,4.386,4.386,4.386,4.386,1
20141101|2014-05-25 17:00,27,4.386,4.386,4.386,4.386,1
20141101|2014-05-26 00:30,27,4.386,4.386,4.386,4.386,2
20141101|2014-05-26 08:30,27,4.388,4.388,4.388,4.388,6
20141101|2014-05-26 23:30,27,4.372,4.372,4.372,4.372,1
20141101|2014-05-27 03:30,27,4.37,4.37,4.37,4.37,1
20141101|2014-05-27 07:00,27,4.374,4.376,4.374,4.376,2
20141101|2014-05-27 08:00,27,4.371,4.417,4.37,4.417,38
20141101|2014-05-27 08:30,27,4.414,4.441,4.414,4.437,20
20141101|2014-05-27 09:00,27,4.44,4.449,4.44,4.447,33
20141101|2014-05-27 09:30,27,4.454,4.454,4.448,4.45,18
20141101|2014-05-27 10:00,27,4.454,4.454,4.448,4.448,6
20141101|2014-05-27 10:30,27,4.455,4.464,4.453,4.461,49
20141101|2014-05-27 11:00,27,4.46,4.46,4.458,4.458,37
20141101|2014-05-27 11:30,27,4.455,4.463,4.45,4.463,19
20141101|2014-05-27 12:00,27,4.458,4.467,4.458,4.467,7
20141101|2014-05-27 12:30,27,4.467,4.471,4.467,4.467,38
20141101|2014-05-27 13:00,27,4.47,4.488,4.467,4.485,23
20141101|2014-05-27 13:30,27,4.475,4.475,4.475,4.475,2
20141101|2014-05-27 14:00,27,4.469,4.469,4.469,4.469,2
20141101|2014-05-27 14:30,27,4.467,4.468,4.467,4.468,5
20141101|2014-05-27 15:00,27,4.468,4.468,4.468,4.468,8
20141101|2014-05-27 15:30,27,4.471,4.471,4.471,4.471,1
20141101|2014-05-28 02:00,28,4.474,4.474,4.474,4.474,1
20141101|2014-05-28 06:00,28,4.494,4.494,4.494,4.494,1
20141101|2014-05-28 06:30,28,4.502,4.511,4.502,4.511,10
20141101|2014-05-28 07:30,28,4.495,4.495,4.495,4.495,1
20141101|2014-05-28 08:00,28,4.499,4.508,4.496,4.508,22
20141101|2014-05-28 08:30,28,4.503,4.504,4.503,4.504,6
20141101|2014-05-28 09:00,28,4.503,4.517,4.503,4.517,16
20141101|2014-05-28 09:30,28,4.525,4.537,4.525,4.537,54
20141101|2014-05-28 10:00,28,4.545,4.554,4.545,4.552,53
20141101|2014-05-28 10:30,28,4.546,4.55,4.545,4.545,84
20141101|2014-05-28 11:00,28,4.548,4.549,4.548,4.549,36
20141101|2014-05-28 11:30,28,4.55,4.558,4.55,4.558,7
20141101|2014-05-28 12:00,28,4.566,4.566,4.555,4.555,66
20141101|2014-05-28 12:30,28,4.554,4.566,4.549,4.555,94
20141101|2014-05-28 13:00,28,4.559,4.577,4.553,4.568,446
20141101|2014-05-28 13:30,28,4.567,4.567,4.561,4.562,56
20141101|2014-05-28 14:30,28,4.576,4.576,4.576,4.576,1
20141101|2014-05-28 15:00,28,4.572,4.572,4.563,4.563,210
20141101|2014-05-28 19:30,29,4.577,4.577,4.577,4.577,10
20141101|2014-05-28 20:30,29,4.581,4.581,4.581,4.581,5
20141101|2014-05-28 22:00,29,4.581,4.581,4.581,4.581,5
20141101|2014-05-28 23:30,29,4.586,4.586,4.586,4.586,11
20141101|2014-05-29 05:00,29,4.576,4.576,4.576,4.576,6
20141101|2014-05-29 05:30,29,4.578,4.582,4.578,4.582,18
20141101|2014-05-29 06:00,29,4.57,4.57,4.57,4.57,53
20141101|2014-05-29 06:30,29,4.568,4.57,4.568,4.57,54
20141101|2014-05-29 07:00,29,4.57,4.57,4.559,4.564,72
20141101|2014-05-29 07:30,29,4.567,4.584,4.567,4.571,41
20141101|2014-05-29 08:00,29,4.57,4.587,4.566,4.584,218
20141101|2014-05-29 08:30,29,4.583,4.588,4.57,4.575,153
20141101|2014-05-29 09:00,29,4.577,4.603,4.572,4.593,130
20141101|2014-05-29 09:30,29,4.555,4.561,4.497,4.55,420
20141101|2014-05-29 10:00,29,4.542,4.585,4.541,4.585,81
20141101|2014-05-29 10:30,29,4.598,4.598,4.566,4.57,95
20141101|2014-05-29 11:00,29,4.57,4.584,4.54,4.544,189
20141101|2014-05-29 11:30,29,4.553,4.553,4.553,4.553,5
20141101|2014-05-29 12:00,29,4.575,4.575,4.557,4.557,61
20141101|2014-05-29 12:30,29,4.562,4.562,4.551,4.551,11
20141101|2014-05-29 13:00,29,4.553,4.553,4.524,4.524,48
20141101|2014-05-29 13:30,29,4.54,4.54,4.54,4.54,1
20141101|2014-05-29 14:00,29,4.537,4.537,4.537,4.537,1
20141101|2014-05-29 14:30,29,4.54,4.54,4.54,4.54,4
20141101|2014-05-29 15:00,29,4.545,4.548,4.545,4.548,17
20141101|2014-05-29 15:30,29,4.552,4.552,4.549,4.549,4
20141101|2014-05-29 18:30,30,4.551,4.551,4.545,4.549,3
20141101|2014-05-29 19:00,30,4.545,4.548,4.545,4.548,12
20141101|2014-05-29 19:30,30,4.551,4.551,4.551,4.551,1
20141101|2014-05-29 20:00,30,4.547,4.549,4.542,4.546,17
20141101|2014-05-29 23:30,30,4.535,4.535,4.535,4.535,1
20141101|2014-05-30 07:00,30,4.519,4.519,4.516,4.516,20
20141101|2014-05-30 07:30,30,4.524,4.524,4.501,4.508,42
20141101|2014-05-30 08:00,30,4.511,4.511,4.481,4.483,73
20141101|2014-05-30 08:30,30,4.482,4.496,4.467,4.472,65
20141101|2014-05-30 09:00,30,4.469,4.508,4.469,4.501,112
20141101|2014-05-30 09:30,30,4.501,4.501,4.494,4.5,17
20141101|2014-05-30 10:00,30,4.495,4.499,4.495,4.499,31
20141101|2014-05-30 11:00,30,4.503,4.557,4.503,4.557,129
20141101|2014-05-30 11:30,30,4.535,4.538,4.526,4.526,25
20141101|2014-05-30 12:00,30,4.527,4.535,4.523,4.535,63
20141101|2014-05-30 12:30,30,4.531,4.531,4.531,4.531,1
20141101|2014-05-30 13:00,30,4.53,4.536,4.515,4.515,43
20141101|2014-05-30 13:30,30,4.52,4.523,4.52,4.521,14
20141101|2014-05-30 14:00,30,4.522,4.524,4.522,4.524,2
20141101|2014-05-30 15:00,30,4.528,4.529,4.528,4.529,2
20141101|2014-06-02 06:30,2,4.571,4.574,4.571,4.574,2
20141101|2014-06-02 07:00,2,4.55,4.557,4.55,4.557,13
20141101|2014-06-02 07:30,2,4.55,4.571,4.548,4.554,34
20141101|2014-06-02 08:00,2,4.546,4.559,4.515,4.52,74
20141101|2014-06-02 08:30,2,4.522,4.555,4.519,4.555,291
20141101|2014-06-02 09:00,2,4.553,4.567,4.551,4.567,64
20141101|2014-06-02 09:30,2,4.556,4.557,4.556,4.557,3
20141101|2014-06-02 10:00,2,4.555,4.563,4.555,4.563,52
20141101|2014-06-02 10:30,2,4.556,4.556,4.551,4.551,2
20141101|2014-06-02 11:00,2,4.549,4.557,4.549,4.555,113
20141101|2014-06-02 11:30,2,4.559,4.563,4.559,4.561,24
20141101|2014-06-02 12:00,2,4.563,4.575,4.563,4.575,32
20141101|2014-06-02 12:30,2,4.58,4.584,4.576,4.577,56
20141101|2014-06-02 13:00,2,4.584,4.599,4.581,4.593,96
20141101|2014-06-02 13:30,2,4.589,4.589,4.582,4.582,47
20141101|2014-06-02 14:00,2,4.581,4.582,4.581,4.582,6
20141101|2014-06-02 14:30,2,4.59,4.598,4.59,4.598,4
20141101|2014-06-02 15:00,2,4.594,4.595,4.594,4.594,14
20141101|2014-06-02 15:30,2,4.596,4.598,4.596,4.598,2
20141101|2014-06-02 19:30,3,4.584,4.584,4.584,4.584,1
20141101|2014-06-03 02:00,3,4.587,4.587,4.587,4.587,1
20141101|2014-06-03 05:00,3,4.578,4.578,4.578,4.578,1
20141101|2014-06-03 06:30,3,4.616,4.616,4.616,4.616,1
20141101|2014-06-03 07:00,3,4.609,4.612,4.609,4.612,3
20141101|2014-06-03 07:30,3,4.618,4.633,4.618,4.621,55
20141101|2014-06-03 08:00,3,4.622,4.637,4.617,4.622,153
20141101|2014-06-03 08:30,3,4.622,4.629,4.613,4.62,134
20141101|2014-06-03 09:00,3,4.621,4.633,4.621,4.625,70
20141101|2014-06-03 09:30,3,4.624,4.635,4.624,4.635,25
20141101|2014-06-03 10:00,3,4.637,4.64,4.637,4.64,11
20141101|2014-06-03 10:30,3,4.632,4.632,4.628,4.628,103
20141101|2014-06-03 11:00,3,4.63,4.63,4.624,4.624,32
20141101|2014-06-03 11:30,3,4.617,4.617,4.604,4.612,20
20141101|2014-06-03 12:00,3,4.622,4.622,4.622,4.622,5
20141101|2014-06-03 12:30,3,4.618,4.618,4.616,4.617,30
20141101|2014-06-03 13:00,3,4.623,4.623,4.613,4.613,33
20141101|2014-06-03 13:30,3,4.605,4.608,4.605,4.606,41
20141101|2014-06-03 14:30,3,4.6,4.6,4.6,4.6,1
20141101|2014-06-03 15:00,3,4.599,4.599,4.599,4.599,1
20141101|2014-06-03 15:30,3,4.6,4.6,4.6,4.6,1
20141101|2014-06-03 16:00,3,4.603,4.603,4.603,4.603,1
20141101|2014-06-03 23:30,4,4.613,4.613,4.613,4.613,1
20141101|2014-06-04 02:00,4,4.619,4.619,4.619,4.619,1
20141101|2014-06-04 04:30,4,4.623,4.623,4.623,4.623,1
20141101|2014-06-04 06:00,4,4.628,4.633,4.628,4.632,5
20141101|2014-06-04 06:30,4,4.63,4.63,4.63,4.63,1
20141101|2014-06-04 07:00,4,4.621,4.621,4.602,4.603,8
20141101|2014-06-04 07:30,4,4.602,4.607,4.596,4.596,10
20141101|2014-06-04 08:00,4,4.586,4.594,4.574,4.589,49
20141101|2014-06-04 08:30,4,4.592,4.61,4.592,4.603,12
20141101|2014-06-04 09:00,4,4.603,4.613,4.603,4.609,20
20141101|2014-06-04 09:30,4,4.607,4.619,4.607,4.609,44
20141101|2014-06-04 10:00,4,4.6,4.605,4.598,4.605,19
20141101|2014-06-04 10:30,4,4.607,4.608,4.598,4.601,56
20141101|2014-06-04 11:00,4,4.611,4.615,4.611,4.615,49
20141101|2014-06-04 11:30,4,4.62,4.633,4.62,4.633,33
20141101|2014-06-04 12:00,4,4.629,4.629,4.624,4.629,18
20141101|2014-06-04 12:30,4,4.633,4.634,4.633,4.634,11
20141101|2014-06-04 13:00,4,4.633,4.633,4.62,4.627,30
20141101|2014-06-04 13:30,4,4.627,4.628,4.627,4.628,54
20141101|2014-06-04 14:30,4,4.634,4.64,4.634,4.64,11
20141101|2014-06-04 15:00,4,4.634,4.634,4.633,4.633,6
20141101|2014-06-04 20:30,5,4.636,4.636,4.636,4.636,1
20141101|2014-06-04 23:30,5,4.644,4.65,4.644,4.65,2
20141101|2014-06-05 00:00,5,4.661,4.662,4.661,4.662,2
20141101|2014-06-05 02:30,5,4.657,4.657,4.657,4.657,1
20141101|2014-06-05 04:30,5,4.656,4.656,4.656,4.656,2
20141101|2014-06-05 06:00,5,4.655,4.655,4.655,4.655,1
20141101|2014-06-05 06:30,5,4.648,4.661,4.648,4.659,13
20141101|2014-06-05 08:00,5,4.66,4.663,4.654,4.658,56
20141101|2014-06-05 08:30,5,4.649,4.65,4.644,4.644,44
20141101|2014-06-05 09:00,5,4.644,4.644,4.644,4.644,25
20141101|2014-06-05 09:30,5,4.621,4.621,4.578,4.592,41
20141101|2014-06-05 10:00,5,4.604,4.641,4.603,4.641,337
20141101|2014-06-05 10:30,5,4.64,4.64,4.62,4.624,58
20141101|2014-06-05 11:00,5,4.624,4.673,4.624,4.67,314
20141101|2014-06-05 11:30,5,4.667,4.67,4.667,4.67,50
20141101|2014-06-05 12:00,5,4.671,4.671,4.656,4.662,196
20141101|2014-06-05 12:30,5,4.669,4.685,4.669,4.685,109
20141101|2014-06-05 13:00,5,4.685,4.691,4.673,4.674,109
20141101|2014-06-05 13:30,5,4.671,4.674,4.671,4.674,22
20141101|2014-06-05 14:00,5,4.675,4.675,4.675,4.675,7
20141101|2014-06-05 15:00,5,4.661,4.676,4.661,4.675,14
20141101|2014-06-05 15:30,5,4.678,4.678,4.675,4.676,28
20141101|2014-06-05 17:00,6,4.688,4.694,4.688,4.694,15
20141101|2014-06-05 17:30,6,4.694,4.695,4.694,4.695,5
20141101|2014-06-05 18:00,6,4.693,4.693,4.693,4.693,4
20141101|2014-06-05 18:30,6,4.694,4.695,4.693,4.695,6
20141101|2014-06-05 19:00,6,4.697,4.698,4.697,4.698,5
20141101|2014-06-05 20:30,6,4.698,4.699,4.695,4.699,9
20141101|2014-06-05 22:30,6,4.699,4.699,4.699,4.699,1
20141101|2014-06-05 23:00,6,4.699,4.701,4.699,4.699,38
20141101|2014-06-05 23:30,6,4.699,4.699,4.699,4.699,4
20141101|2014-06-06 00:30,6,4.7,4.702,4.699,4.699,9
20141101|2014-06-06 01:30,6,4.697,4.697,4.697,4.697,1
20141101|2014-06-06 02:00,6,4.699,4.699,4.699,4.699,4
20141101|2014-06-06 02:30,6,4.698,4.7,4.698,4.699,4
20141101|2014-06-06 03:00,6,4.7,4.701,4.699,4.701,16
20141101|2014-06-06 06:00,6,4.701,4.701,4.701,4.701,2
20141101|2014-06-06 06:30,6,4.7,4.7,4.7,4.7,1
20141101|2014-06-06 07:00,6,4.692,4.692,4.677,4.681,89
20141101|2014-06-06 07:30,6,4.687,4.701,4.687,4.688,44
20141101|2014-06-06 08:00,6,4.692,4.693,4.668,4.679,110
20141101|2014-06-06 08:30,6,4.671,4.694,4.668,4.689,126
20141101|2014-06-06 09:00,6,4.69,4.695,4.682,4.685,50
20141101|2014-06-06 09:30,6,4.689,4.7,4.689,4.7,58
20141101|2014-06-06 10:00,6,4.695,4.709,4.695,4.708,63
20141101|2014-06-06 10:30,6,4.706,4.707,4.695,4.701,34
20141101|2014-06-06 11:00,6,4.706,4.72,4.706,4.718,64
20141101|2014-06-06 11:30,6,4.718,4.722,4.717,4.718,85
20141101|2014-06-06 12:00,6,4.71,4.715,4.71,4.714,38
20141101|2014-06-06 12:30,6,4.716,4.716,4.706,4.707,24
20141101|2014-06-06 13:00,6,4.708,4.71,4.689,4.701,687
20141101|2014-06-06 13:30,6,4.701,4.701,4.7,4.7,21
20141101|2014-06-06 14:00,6,4.705,4.707,4.705,4.707,4
20141101|2014-06-06 14:30,6,4.707,4.707,4.707,4.707,2
20141101|2014-06-08 17:30,9,4.711,4.712,4.711,4.712,11
20141101|2014-06-08 18:00,9,4.713,4.715,4.713,4.715,31
20141101|2014-06-08 18:30,9,4.712,4.714,4.712,4.714,19
20141101|2014-06-08 19:00,9,4.715,4.715,4.713,4.713,19
20141101|2014-06-08 19:30,9,4.713,4.715,4.713,4.714,7
20141101|2014-06-08 20:00,9,4.715,4.715,4.715,4.715,8
20141101|2014-06-08 20:30,9,4.716,4.716,4.716,4.716,5
20141101|2014-06-08 21:00,9,4.717,4.725,4.717,4.725,13
20141101|2014-06-08 21:30,9,4.724,4.724,4.724,4.724,1
20141101|2014-06-08 22:30,9,4.725,4.726,4.725,4.726,7
20141101|2014-06-08 23:00,9,4.726,4.726,4.725,4.725,11
20141101|2014-06-08 23:30,9,4.725,4.726,4.72,4.723,25
20141101|2014-06-09 00:00,9,4.723,4.723,4.723,4.723,2
20141101|2014-06-09 00:30,9,4.722,4.724,4.722,4.724,3
20141101|2014-06-09 01:00,9,4.725,4.726,4.725,4.726,5
20141101|2014-06-09 01:30,9,4.725,4.725,4.725,4.725,3
20141101|2014-06-09 02:00,9,4.726,4.726,4.724,4.725,6
20141101|2014-06-09 02:30,9,4.725,4.728,4.725,4.728,6
20141101|2014-06-09 03:00,9,4.731,4.732,4.731,4.732,3
20141101|2014-06-09 03:30,9,4.73,4.733,4.73,4.733,6
20141101|2014-06-09 04:00,9,4.734,4.735,4.734,4.735,3
20141101|2014-06-09 04:30,9,4.735,4.736,4.732,4.732,53
20141101|2014-06-09 05:00,9,4.732,4.732,4.729,4.729,24
20141101|2014-06-09 05:30,9,4.734,4.734,4.734,4.734,3
20141101|2014-06-09 06:00,9,4.715,4.715,4.712,4.712,13
20141101|2014-06-09 07:00,9,4.733,4.733,4.683,4.69,8
20141101|2014-06-09 07:30,9,4.688,4.697,4.686,4.697,4
20141101|2014-06-09 08:00,9,4.698,4.698,4.672,4.678,161
20141101|2014-06-09 08:30,9,4.679,4.692,4.679,4.692,52
20141101|2014-06-09 09:00,9,4.694,4.694,4.662,4.664,69
20141101|2014-06-09 09:30,9,4.659,4.663,4.644,4.645,143
20141101|2014-06-09 10:00,9,4.653,4.656,4.649,4.649,23
20141101|2014-06-09 10:30,9,4.652,4.663,4.652,4.657,23
20141101|2014-06-09 11:00,9,4.656,4.695,4.656,4.695,69
20141101|2014-06-09 11:30,9,4.707,4.708,4.688,4.688,13
20141101|2014-06-09 12:00,9,4.692,4.692,4.669,4.669,9
20141101|2014-06-09 12:30,9,4.664,4.664,4.654,4.657,10
20141101|2014-06-09 13:00,9,4.653,4.653,4.636,4.646,4
20141101|2014-06-09 13:30,9,4.639,4.644,4.638,4.638,35
20141101|2014-06-09 14:00,9,4.648,4.648,4.644,4.644,6
20141101|2014-06-09 14:30,9,4.647,4.652,4.647,4.652,2
20141101|2014-06-09 15:00,9,4.661,4.663,4.66,4.663,14
20141101|2014-06-09 15:30,9,4.658,4.66,4.633,4.633,70
20141101|2014-06-09 16:00,9,4.633,4.633,4.633,4.633,3
20141101|2014-06-09 23:30,10,4.626,4.626,4.626,4.626,1
20141101|2014-06-10 00:00,10,4.627,4.627,4.627,4.627,1
20141101|2014-06-10 02:00,10,4.628,4.628,4.628,4.628,1
20141101|2014-06-10 04:30,10,4.627,4.634,4.627,4.633,12
20141101|2014-06-10 05:00,10,4.637,4.637,4.637,4.637,1
20141101|2014-06-10 06:00,10,4.61,4.61,4.61,4.61,1
20141101|2014-06-10 06:30,10,4.613,4.619,4.613,4.619,8
20141101|2014-06-10 07:30,10,4.617,4.619,4.612,4.619,15
20141101|2014-06-10 08:00,10,4.617,4.623,4.588,4.59,134
20141101|2014-06-10 08:30,10,4.592,4.603,4.592,4.601,33
20141101|2014-06-10 09:00,10,4.602,4.602,4.569,4.574,132
20141101|2014-06-10 09:30,10,4.572,4.587,4.572,4.582,20
20141101|2014-06-10 10:00,10,4.582,4.589,4.578,4.589,41
20141101|2014-06-10 10:30,10,4.586,4.6,4.586,4.589,40
20141101|2014-06-10 11:00,10,4.588,4.588,4.578,4.582,56
20141101|2014-06-10 11:30,10,4.582,4.585,4.575,4.575,22
20141101|2014-06-10 12:00,10,4.575,4.575,4.556,4.556,79
20141101|2014-06-10 12:30,10,4.555,4.556,4.545,4.547,50
20141101|2014-06-10 13:00,10,4.551,4.556,4.543,4.546,305
20141101|2014-06-10 13:30,10,4.548,4.55,4.541,4.549,12
20141101|2014-06-10 14:00,10,4.552,4.552,4.551,4.551,2
20141101|2014-06-10 14:30,10,4.555,4.556,4.555,4.556,13
20141101|2014-06-10 15:00,10,4.556,4.557,4.556,4.557,7
20141101|2014-06-10 15:30,10,4.552,4.555,4.536,4.536,7
20141101|2014-06-10 20:30,11,4.55,4.558,4.55,4.558,4
20141101|2014-06-10 21:30,11,4.553,4.553,4.553,4.553,1
20141101|2014-06-11 00:30,11,4.556,4.556,4.556,4.556,1
20141101|2014-06-11 03:00,11,4.551,4.551,4.551,4.551,1
20141101|2014-06-11 06:00,11,4.539,4.539,4.539,4.539,1
20141101|2014-06-11 06:30,11,4.544,4.544,4.544,4.544,1
20141101|2014-06-11 07:00,11,4.539,4.54,4.538,4.538,8
20141101|2014-06-11 07:30,11,4.567,4.567,4.557,4.565,13
20141101|2014-06-11 08:00,11,4.565,4.579,4.559,4.576,50
20141101|2014-06-11 08:30,11,4.583,4.583,4.559,4.559,29
20141101|2014-06-11 09:00,11,4.568,4.573,4.568,4.572,22
20141101|2014-06-11 09:30,11,4.567,4.573,4.561,4.561,17
20141101|2014-06-11 10:00,11,4.559,4.563,4.554,4.554,16
20141101|2014-06-11 10:30,11,4.554,4.562,4.554,4.556,36
20141101|2014-06-11 11:00,11,4.565,4.569,4.561,4.569,9
20141101|2014-06-11 11:30,11,4.563,4.563,4.554,4.554,8
20141101|2014-06-11 12:00,11,4.557,4.559,4.557,4.559,53
20141101|2014-06-11 12:30,11,4.558,4.559,4.548,4.55,43
20141101|2014-06-11 13:00,11,4.547,4.547,4.533,4.538,52
20141101|2014-06-11 13:30,11,4.542,4.549,4.542,4.548,27
20141101|2014-06-11 14:00,11,4.543,4.545,4.542,4.542,10
20141101|2014-06-11 14:30,11,4.546,4.555,4.546,4.555,27
20141101|2014-06-11 15:00,11,4.55,4.558,4.55,4.558,14
20141101|2014-06-11 15:30,11,4.552,4.552,4.552,4.552,1
20141101|2014-06-11 16:00,11,4.555,4.555,4.555,4.555,1
20141101|2014-06-11 23:30,12,4.557,4.557,4.557,4.557,1
20141101|2014-06-12 05:30,12,4.581,4.581,4.581,4.581,1
20141101|2014-06-12 06:30,12,4.578,4.581,4.575,4.581,4
20141101|2014-06-12 07:00,12,4.576,4.576,4.573,4.575,4
20141101|2014-06-12 07:30,12,4.575,4.578,4.563,4.573,37
20141101|2014-06-12 08:00,12,4.574,4.581,4.57,4.575,82
20141101|2014-06-12 08:30,12,4.576,4.582,4.574,4.576,64
20141101|2014-06-12 09:00,12,4.574,4.575,4.567,4.575,20
20141101|2014-06-12 09:30,12,4.578,4.713,4.578,4.696,452
20141101|2014-06-12 10:00,12,4.694,4.712,4.694,4.706,24
20141101|2014-06-12 10:30,12,4.71,4.728,4.709,4.725,89
20141101|2014-06-12 11:00,12,4.727,4.746,4.727,4.741,79
20141101|2014-06-12 11:30,12,4.744,4.745,4.726,4.743,45
20141101|2014-06-12 12:00,12,4.736,4.754,4.736,4.752,151
20141101|2014-06-12 12:30,12,4.754,4.754,4.749,4.752,18
20141101|2014-06-12 13:00,12,4.755,4.776,4.755,4.765,454
20141101|2014-06-12 13:30,12,4.764,4.764,4.746,4.75,66
20141101|2014-06-12 14:00,12,4.745,4.754,4.745,4.754,8
20141101|2014-06-12 14:30,12,4.758,4.765,4.758,4.764,21
20141101|2014-06-12 15:00,12,4.755,4.755,4.755,4.755,4
20141101|2014-06-12 15:30,12,4.768,4.771,4.767,4.771,9
20141101|2014-06-12 16:00,12,4.762,4.762,4.76,4.76,2
20141101|2014-06-12 17:30,13,4.796,4.799,4.784,4.795,6
20141101|2014-06-12 18:30,13,4.789,4.789,4.787,4.787,2
20141101|2014-06-12 19:00,13,4.775,4.783,4.775,4.783,2
20141101|2014-06-12 23:30,13,4.762,4.762,4.762,4.762,1
20141101|2014-06-13 00:00,13,4.755,4.755,4.755,4.755,1
20141101|2014-06-13 01:00,13,4.761,4.761,4.761,4.761,1
20141101|2014-06-13 03:30,13,4.761,4.761,4.761,4.761,1
20141101|2014-06-13 05:30,13,4.769,4.777,4.769,4.777,7
20141101|2014-06-13 06:30,13,4.787,4.789,4.782,4.789,18
20141101|2014-06-13 07:00,13,4.793,4.793,4.77,4.779,4
20141101|2014-06-13 07:30,13,4.778,4.778,4.757,4.771,81
20141101|2014-06-13 08:00,13,4.77,4.783,4.755,4.755,712
20141101|2014-06-13 08:30,13,4.758,4.764,4.74,4.753,129
20141101|2014-06-13 09:00,13,4.754,4.777,4.754,4.777,68
20141101|2014-06-13 09:30,13,4.771,4.786,4.766,4.786,250
20141101|2014-06-13 10:00,13,4.786,4.789,4.763,4.763,897
20141101|2014-06-13 10:30,13,4.755,4.761,4.75,4.759,43
20141101|2014-06-13 11:00,13,4.767,4.77,4.763,4.77,14
20141101|2014-06-13 11:30,13,4.765,4.767,4.761,4.767,14
20141101|2014-06-13 12:00,13,4.764,4.78,4.764,4.78,18
20141101|2014-06-13 12:30,13,4.777,4.782,4.777,4.782,20
20141101|2014-06-13 13:00,13,4.774,4.778,4.755,4.767,57
20141101|2014-06-13 13:30,13,4.766,4.769,4.764,4.764,20
20141101|2014-06-13 14:00,13,4.77,4.77,4.768,4.768,2
20141101|2014-06-13 14:30,13,4.774,4.774,4.764,4.764,21
20141101|2014-06-13 15:00,13,4.77,4.77,4.77,4.77,1
20141101|2014-06-13 15:30,13,4.779,4.779,4.774,4.774,3
20141101|2014-06-15 17:00,16,4.803,4.905,4.803,4.821,120
20141101|2014-06-15 17:30,16,4.816,4.816,4.816,4.816,1
20141101|2014-06-15 18:00,16,4.816,4.817,4.816,4.817,4
20141101|2014-06-15 19:00,16,4.818,4.818,4.818,4.818,1
20141101|2014-06-15 20:00,16,4.811,4.811,4.811,4.811,1
20141101|2014-06-16 05:00,16,4.791,4.812,4.791,4.812,2
20141101|2014-06-16 07:00,16,4.803,4.803,4.793,4.793,18
20141101|2014-06-16 07:30,16,4.775,4.778,4.76,4.768,57
20141101|2014-06-16 08:00,16,4.771,4.79,4.75,4.754,125
20141101|2014-06-16 08:30,16,4.756,4.763,4.738,4.741,100
20141101|2014-06-16 09:00,16,4.736,4.736,4.701,4.703,49
20141101|2014-06-16 09:30,16,4.723,4.723,4.709,4.712,13
20141101|2014-06-16 10:00,16,4.708,4.741,4.708,4.738,105
20141101|2014-06-16 10:30,16,4.75,4.785,4.748,4.777,657
20141101|2014-06-16 11:00,16,4.777,4.784,4.75,4.773,53
20141101|2014-06-16 11:30,16,4.782,4.796,4.78,4.796,9
20141101|2014-06-16 12:00,16,4.784,4.787,4.738,4.741,36
20141101|2014-06-16 12:30,16,4.745,4.746,4.734,4.734,49
20141101|2014-06-16 13:00,16,4.741,4.743,4.724,4.737,165
20141101|2014-06-16 13:30,16,4.739,4.74,4.739,4.74,65
20141101|2014-06-16 14:00,16,4.742,4.742,4.742,4.742,1
20141101|2014-06-16 14:30,16,4.743,4.743,4.743,4.743,5
20141101|2014-06-16 15:00,16,4.743,4.743,4.743,4.743,2
20141101|2014-06-16 15:30,16,4.733,4.735,4.733,4.735,2
20141101|2014-06-16 17:30,17,4.745,4.745,4.745,4.745,1
20141101|2014-06-16 20:30,17,4.749,4.753,4.749,4.753,2
20141101|2014-06-17 00:30,17,4.729,4.73,4.729,4.73,2
20141101|2014-06-17 05:00,17,4.738,4.738,4.738,4.738,1
20141101|2014-06-17 06:00,17,4.75,4.75,4.75,4.75,2
20141101|2014-06-17 07:00,17,4.716,4.716,4.714,4.714,4
20141101|2014-06-17 07:30,17,4.713,4.728,4.713,4.725,92
20141101|2014-06-17 08:00,17,4.71,4.722,4.706,4.709,134
20141101|2014-06-17 08:30,17,4.71,4.731,4.709,4.723,185
20141101|2014-06-17 09:00,17,4.726,4.732,4.705,4.719,54
20141101|2014-06-17 09:30,17,4.723,4.731,4.715,4.726,30
20141101|2014-06-17 10:00,17,4.728,4.732,4.72,4.732,98
20141101|2014-06-17 10:30,17,4.726,4.732,4.719,4.731,137
20141101|2014-06-17 11:00,17,4.73,4.734,4.726,4.734,30
20141101|2014-06-17 11:30,17,4.726,4.726,4.726,4.726,2
20141101|2014-06-17 12:00,17,4.738,4.755,4.738,4.755,37
20141101|2014-06-17 12:30,17,4.754,4.754,4.735,4.737,31
20141101|2014-06-17 13:00,17,4.739,4.74,4.729,4.731,26
20141101|2014-06-17 13:30,17,4.732,4.734,4.731,4.731,18
20141101|2014-06-17 14:30,17,4.73,4.731,4.73,4.731,3
20141101|2014-06-17 15:00,17,4.729,4.729,4.729,4.729,1
20141101|2014-06-17 23:30,18,4.739,4.739,4.739,4.739,1
20141101|2014-06-18 06:00,18,4.779,4.783,4.779,4.782,7
20141101|2014-06-18 06:30,18,4.774,4.775,4.774,4.775,2
20141101|2014-06-18 07:00,18,4.769,4.769,4.769,4.769,2
20141101|2014-06-18 07:30,18,4.772,4.772,4.76,4.767,31
20141101|2014-06-18 08:00,18,4.767,4.771,4.758,4.76,71
20141101|2014-06-18 08:30,18,4.757,4.758,4.714,4.725,91
20141101|2014-06-18 09:00,18,4.727,4.727,4.706,4.706,24
20141101|2014-06-18 09:30,18,4.711,4.713,4.708,4.71,8
20141101|2014-06-18 10:00,18,4.713,4.713,4.699,4.705,36
20141101|2014-06-18 10:30,18,4.707,4.716,4.707,4.716,31
20141101|2014-06-18 11:00,18,4.718,4.718,4.705,4.705,48
20141101|2014-06-18 11:30,18,4.689,4.689,4.685,4.686,8
20141101|2014-06-18 12:00,18,4.683,4.693,4.683,4.688,43
20141101|2014-06-18 12:30,18,4.686,4.686,4.67,4.678,16
20141101|2014-06-18 13:00,18,4.675,4.686,4.675,4.682,35
20141101|2014-06-18 13:30,18,4.682,4.687,4.682,4.684,36
20141101|2014-06-18 14:00,18,4.688,4.688,4.681,4.681,8
20141101|2014-06-18 14:30,18,4.685,4.687,4.685,4.687,12
20141101|2014-06-18 15:00,18,4.682,4.682,4.681,4.681,19
20141101|2014-06-18 15:30,18,4.681,4.681,4.678,4.678,38
20141101|2014-06-18 16:00,18,4.679,4.679,4.679,4.679,2
20141101|2014-06-18 17:00,19,4.673,4.673,4.669,4.669,5
20141101|2014-06-18 17:30,19,4.66,4.66,4.66,4.66,6
20141101|2014-06-18 18:00,19,4.658,4.658,4.658,4.658,5
20141101|2014-06-18 18:30,19,4.661,4.661,4.661,4.661,1
20141101|2014-06-18 19:00,19,4.661,4.661,4.661,4.661,9
20141101|2014-06-18 19:30,19,4.66,4.66,4.66,4.66,5
20141101|2014-06-18 20:00,19,4.661,4.661,4.661,4.661,5
20141101|2014-06-18 20:30,19,4.661,4.661,4.661,4.661,5
20141101|2014-06-18 21:00,19,4.661,4.661,4.661,4.661,8
20141101|2014-06-18 22:30,19,4.661,4.661,4.661,4.661,7
20141101|2014-06-18 23:00,19,4.661,4.661,4.661,4.661,1
20141101|2014-06-18 23:30,19,4.661,4.662,4.66,4.66,23
20141101|2014-06-19 01:30,19,4.66,4.66,4.659,4.659,2
20141101|2014-06-19 02:00,19,4.66,4.66,4.659,4.66,14
20141101|2014-06-19 05:00,19,4.679,4.679,4.673,4.673,2
20141101|2014-06-19 05:30,19,4.661,4.661,4.661,4.661,1
20141101|2014-06-19 06:00,19,4.67,4.67,4.67,4.67,9
20141101|2014-06-19 06:30,19,4.669,4.699,4.669,4.699,4
20141101|2014-06-19 07:00,19,4.693,4.704,4.693,4.703,26
20141101|2014-06-19 07:30,19,4.697,4.709,4.672,4.673,23
20141101|2014-06-19 08:00,19,4.672,4.688,4.655,4.683,319
20141101|2014-06-19 08:30,19,4.683,4.687,4.681,4.683,29
20141101|2014-06-19 09:00,19,4.684,4.684,4.663,4.666,56
20141101|2014-06-19 09:30,19,4.672,4.672,4.611,4.665,73
20141101|2014-06-19 10:00,19,4.658,4.698,4.658,4.697,34
20141101|2014-06-19 10:30,19,4.697,4.715,4.692,4.715,57
20141101|2014-06-19 11:00,19,4.715,4.715,4.664,4.664,62
20141101|2014-06-19 11:30,19,4.657,4.657,4.647,4.648,21
20141101|2014-06-19 12:00,19,4.646,4.651,4.634,4.634,19
20141101|2014-06-19 12:30,19,4.635,4.635,4.621,4.629,10
20141101|2014-06-19 13:00,19,4.621,4.626,4.615,4.617,61
20141101|2014-06-19 13:30,19,4.611,4.621,4.611,4.621,7
20141101|2014-06-19 14:00,19,4.618,4.618,4.618,4.618,4
20141101|2014-06-19 14:30,19,4.621,4.623,4.621,4.623,2
20141101|2014-06-19 15:00,19,4.614,4.615,4.613,4.613,15
20141101|2014-06-19 15:30,19,4.613,4.613,4.603,4.603,17
20141101|2014-06-19 16:00,19,4.6,4.6,4.598,4.598,3
20141101|2014-06-19 17:00,20,4.595,4.595,4.595,4.595,2
20141101|2014-06-19 17:30,20,4.589,4.589,4.589,4.589,3
20141101|2014-06-19 18:00,20,4.591,4.591,4.588,4.591,33
20141101|2014-06-19 18:30,20,4.593,4.593,4.593,4.593,3
20141101|2014-06-19 19:00,20,4.593,4.593,4.593,4.593,2
20141101|2014-06-19 23:00,20,4.593,4.593,4.593,4.593,1
20141101|2014-06-19 23:30,20,4.6,4.6,4.6,4.6,1
20141101|2014-06-20 01:00,20,4.61,4.61,4.61,4.61,1
20141101|2014-06-20 02:30,20,4.615,4.615,4.615,4.615,1
20141101|2014-06-20 06:00,20,4.627,4.627,4.627,4.627,6
20141101|2014-06-20 06:30,20,4.633,4.633,4.633,4.633,1
20141101|2014-06-20 07:00,20,4.623,4.623,4.614,4.615,10
20141101|2014-06-20 07:30,20,4.618,4.618,4.599,4.599,17
20141101|2014-06-20 08:00,20,4.601,4.601,4.575,4.576,142
20141101|2014-06-20 08:30,20,4.58,4.596,4.577,4.584,53
20141101|2014-06-20 09:00,20,4.58,4.587,4.579,4.582,62
20141101|2014-06-20 09:30,20,4.58,4.582,4.569,4.574,34
20141101|2014-06-20 10:00,20,4.576,4.58,4.561,4.568,61
20141101|2014-06-20 10:30,20,4.567,4.57,4.56,4.57,71
20141101|2014-06-20 11:00,20,4.569,4.585,4.569,4.578,19
20141101|2014-06-20 11:30,20,4.573,4.573,4.566,4.57,31
20141101|2014-06-20 12:00,20,4.57,4.572,4.561,4.563,26
20141101|2014-06-20 12:30,20,4.573,4.578,4.569,4.577,136
20141101|2014-06-20 13:00,20,4.579,4.581,4.567,4.575,267
20141101|2014-06-20 13:30,20,4.576,4.585,4.575,4.585,69
20141101|2014-06-20 14:00,20,4.587,4.595,4.586,4.595,40
20141101|2014-06-20 14:30,20,4.59,4.593,4.59,4.593,12
20141101|2014-06-20 15:30,20,4.599,4.599,4.599,4.599,1
20141101|2014-06-22 17:00,23,4.566,4.566,4.561,4.561,48
20141101|2014-06-22 18:30,23,4.59,4.59,4.59,4.59,2
20141101|2014-06-22 19:00,23,4.586,4.586,4.581,4.581,3
20141101|2014-06-22 21:00,23,4.59,4.59,4.59,4.59,1
20141101|2014-06-22 23:30,23,4.568,4.568,4.568,4.568,1
20141101|2014-06-23 02:00,23,4.57,4.57,4.57,4.57,1
20141101|2014-06-23 04:00,23,4.551,4.555,4.551,4.555,2
20141101|2014-06-23 05:30,23,4.549,4.549,4.549,4.549,1
20141101|2014-06-23 06:00,23,4.557,4.557,4.539,4.539,9
20141101|2014-06-23 06:30,23,4.541,4.55,4.541,4.546,151
20141101|2014-06-23 07:00,23,4.539,4.546,4.53,4.531,103
20141101|2014-06-23 07:30,23,4.539,4.543,4.533,4.533,11
20141101|2014-06-23 08:00,23,4.534,4.534,4.515,4.52,138
20141101|2014-06-23 08:30,23,4.521,4.526,4.515,4.519,38
20141101|2014-06-23 09:00,23,4.526,4.538,4.52,4.531,17
20141101|2014-06-23 09:30,23,4.532,4.535,4.514,4.517,116
20141101|2014-06-23 10:00,23,4.519,4.521,4.511,4.513,152
20141101|2014-06-23 10:30,23,4.508,4.52,4.506,4.52,59
20141101|2014-06-23 11:00,23,4.524,4.525,4.515,4.525,19
20141101|2014-06-23 11:30,23,4.518,4.518,4.51,4.513,4
20141101|2014-06-23 12:00,23,4.508,4.508,4.498,4.498,12
20141101|2014-06-23 12:30,23,4.5,4.504,4.499,4.501,68
20141101|2014-06-23 13:00,23,4.5,4.51,4.495,4.495,162
20141101|2014-06-23 13:30,23,4.494,4.5,4.494,4.5,62
20141101|2014-06-23 14:00,23,4.497,4.502,4.495,4.502,11
20141101|2014-06-23 14:30,23,4.499,4.501,4.497,4.498,35
20141101|2014-06-23 15:00,23,4.498,4.498,4.498,4.498,1
20141101|2014-06-23 15:30,23,4.49,4.49,4.485,4.485,14
20141101|2014-06-23 16:00,23,4.482,4.482,4.48,4.48,2
20141101|2014-06-23 18:30,24,4.491,4.491,4.491,4.491,2
20141101|2014-06-23 19:00,24,4.491,4.491,4.491,4.491,1
20141101|2014-06-24 01:00,24,4.491,4.492,4.491,4.492,2
20141101|2014-06-24 02:30,24,4.496,4.496,4.496,4.496,1
20141101|2014-06-24 05:00,24,4.51,4.51,4.51,4.51,1
20141101|2014-06-24 05:30,24,4.516,4.516,4.516,4.516,13
20141101|2014-06-24 06:00,24,4.52,4.52,4.52,4.52,1
20141101|2014-06-24 06:30,24,4.523,4.527,4.517,4.521,4
20141101|2014-06-24 07:00,24,4.515,4.528,4.515,4.517,3
20141101|2014-06-24 07:30,24,4.501,4.519,4.501,4.518,4
20141101|2014-06-24 08:00,24,4.518,4.528,4.513,4.518,112
20141101|2014-06-24 08:30,24,4.519,4.528,4.507,4.522,98
20141101|2014-06-24 09:00,24,4.525,4.542,4.523,4.539,125
20141101|2014-06-24 09:30,24,4.535,4.542,4.535,4.539,14
20141101|2014-06-24 10:00,24,4.541,4.545,4.539,4.542,41
20141101|2014-06-24 10:30,24,4.529,4.536,4.525,4.534,35
20141101|2014-06-24 11:00,24,4.533,4.539,4.526,4.539,21
20141101|2014-06-24 11:30,24,4.549,4.559,4.544,4.559,47
20141101|2014-06-24 12:00,24,4.554,4.577,4.552,4.57,36
20141101|2014-06-24 12:30,24,4.568,4.576,4.564,4.574,20
20141101|2014-06-24 13:00,24,4.577,4.577,4.557,4.557,211
20141101|2014-06-24 13:30,24,4.553,4.559,4.553,4.554,213
20141101|2014-06-24 14:00,24,4.555,4.56,4.552,4.56,13
20141101|2014-06-24 14:30,24,4.554,4.558,4.554,4.557,3
20141101|2014-06-24 15:00,24,4.554,4.556,4.554,4.554,9
20141101|2014-06-24 15:30,24,4.55,4.55,4.542,4.542,13
20141101|2014-06-24 16:00,24,4.546,4.546,4.546,4.546,2
20141101|2014-06-25 00:00,25,4.548,4.548,4.548,4.548,1
20141101|2014-06-25 02:00,25,4.555,4.555,4.555,4.555,1
20141101|2014-06-25 06:30,25,4.567,4.571,4.567,4.571,6
20141101|2014-06-25 07:00,25,4.572,4.58,4.572,4.58,5
20141101|2014-06-25 07:30,25,4.573,4.575,4.564,4.565,16
20141101|2014-06-25 08:00,25,4.566,4.604,4.557,4.599,154
20141101|2014-06-25 08:30,25,4.598,4.599,4.589,4.593,83
20141101|2014-06-25 09:00,25,4.593,4.593,4.565,4.567,34
20141101|2014-06-25 09:30,25,4.566,4.578,4.566,4.577,15
20141101|2014-06-25 10:00,25,4.579,4.58,4.579,4.58,3
20141101|2014-06-25 10:30,25,4.567,4.583,4.562,4.583,27
20141101|2014-06-25 11:00,25,4.58,4.58,4.57,4.57,15
20141101|2014-06-25 11:30,25,4.566,4.568,4.564,4.564,8
20141101|2014-06-25 12:00,25,4.56,4.564,4.555,4.555,24
20141101|2014-06-25 12:30,25,4.553,4.556,4.54,4.542,8
20141101|2014-06-25 13:00,25,4.541,4.575,4.536,4.575,27
20141101|2014-06-25 13:30,25,4.573,4.585,4.571,4.575,20
20141101|2014-06-25 14:00,25,4.581,4.581,4.581,4.581,1
20141101|2014-06-25 14:30,25,4.579,4.579,4.578,4.578,62
20141101|2014-06-25 23:00,26,4.592,4.592,4.592,4.592,1
20141101|2014-06-26 05:00,26,4.584,4.584,4.584,4.584,1
20141101|2014-06-26 06:30,26,4.589,4.589,4.589,4.589,1
20141101|2014-06-26 07:00,26,4.588,4.597,4.588,4.597,10
20141101|2014-06-26 07:30,26,4.597,4.599,4.587,4.588,136
20141101|2014-06-26 08:00,26,4.588,4.598,4.575,4.581,107
20141101|2014-06-26 08:30,26,4.573,4.576,4.568,4.569,52
20141101|2014-06-26 09:00,26,4.57,4.57,4.546,4.554,55
20141101|2014-06-26 09:30,26,4.515,4.526,4.461,4.481,711
20141101|2014-06-26 10:00,26,4.477,4.493,4.463,4.465,65
20141101|2014-06-26 10:30,26,4.468,4.481,4.468,4.47,17
20141101|2014-06-26 11:00,26,4.464,4.465,4.447,4.462,50
20141101|2014-06-26 11:30,26,4.458,4.476,4.454,4.459,188
20141101|2014-06-26 12:00,26,4.442,4.451,4.44,4.44,9
20141101|2014-06-26 12:30,26,4.447,4.453,4.437,4.438,218
20141101|2014-06-26 13:00,26,4.435,4.452,4.424,4.449,128
20141101|2014-06-26 13:30,26,4.448,4.457,4.448,4.457,31
20141101|2014-06-26 14:00,26,4.46,4.46,4.456,4.456,28
20141101|2014-06-26 14:30,26,4.455,4.46,4.455,4.457,54
20141101|2014-06-26 15:00,26,4.455,4.456,4.455,4.456,9
20141101|2014-06-26 15:30,26,4.452,4.456,4.451,4.455,47
20141101|2014-06-26 17:30,27,4.443,4.447,4.443,4.445,5
20141101|2014-06-26 18:30,27,4.441,4.447,4.441,4.446,9
20141101|2014-06-26 19:00,27,4.445,4.445,4.444,4.444,2
20141101|2014-06-26 20:00,27,4.444,4.444,4.444,4.444,1
20141101|2014-06-27 00:00,27,4.451,4.459,4.451,4.459,7
20141101|2014-06-27 00:30,27,4.459,4.459,4.459,4.459,3
20141101|2014-06-27 01:00,27,4.456,4.456,4.456,4.456,1
20141101|2014-06-27 03:00,27,4.456,4.456,4.456,4.456,8
20141101|2014-06-27 04:00,27,4.457,4.459,4.457,4.459,17
20141101|2014-06-27 04:30,27,4.459,4.46,4.459,4.46,8
20141101|2014-06-27 05:00,27,4.46,4.465,4.46,4.465,9
20141101|2014-06-27 05:30,27,4.466,4.469,4.462,4.463,6
20141101|2014-06-27 06:30,27,4.456,4.456,4.446,4.446,10
20141101|2014-06-27 07:00,27,4.442,4.442,4.421,4.44,13
20141101|2014-06-27 07:30,27,4.431,4.445,4.426,4.429,96
20141101|2014-06-27 08:00,27,4.425,4.44,4.413,4.413,68
20141101|2014-06-27 08:30,27,4.416,4.419,4.41,4.413,71
20141101|2014-06-27 09:00,27,4.414,4.424,4.407,4.407,50
20141101|2014-06-27 09:30,27,4.407,4.409,4.399,4.399,40
20141101|2014-06-27 10:00,27,4.399,4.4,4.39,4.398,98
20141101|2014-06-27 10:30,27,4.4,4.429,4.396,4.417,25
20141101|2014-06-27 11:00,27,4.412,4.412,4.395,4.398,98
20141101|2014-06-27 11:30,27,4.397,4.402,4.397,4.399,47
20141101|2014-06-27 12:00,27,4.398,4.409,4.396,4.404,204
20141101|2014-06-27 12:30,27,4.405,4.408,4.402,4.402,22
20141101|2014-06-27 13:00,27,4.408,4.426,4.408,4.426,75
20141101|2014-06-27 13:30,27,4.428,4.433,4.425,4.433,43
20141101|2014-06-27 14:00,27,4.432,4.433,4.432,4.433,2
20141101|2014-06-27 14:30,27,4.436,4.442,4.436,4.442,9
20141101|2014-06-27 15:00,27,4.444,4.444,4.444,4.444,2
20141101|2014-06-27 15:30,27,4.443,4.446,4.443,4.446,3
20141101|2014-06-27 16:00,27,4.444,4.444,4.444,4.444,5
20141101|2014-06-29 17:00,30,4.424,4.432,4.421,4.425,38
20141101|2014-06-29 18:00,30,4.421,4.421,4.421,4.421,3
20141101|2014-06-29 18:30,30,4.421,4.421,4.421,4.421,1
20141101|2014-06-29 19:30,30,4.418,4.421,4.418,4.421,3
20141101|2014-06-29 21:00,30,4.412,4.412,4.412,4.412,2
20141101|2014-06-29 21:30,30,4.414,4.414,4.413,4.413,5
20141101|2014-06-29 22:00,30,4.415,4.415,4.415,4.415,1
20141101|2014-06-29 22:30,30,4.414,4.414,4.414,4.414,1
20141101|2014-06-29 23:00,30,4.413,4.417,4.412,4.416,8
20141101|2014-06-29 23:30,30,4.412,4.412,4.412,4.412,1
20141101|2014-06-30 00:00,30,4.411,4.411,4.41,4.41,5
20141101|2014-06-30 01:00,30,4.412,4.412,4.412,4.412,2
20141101|2014-06-30 01:30,30,4.411,4.411,4.411,4.411,2
20141101|2014-06-30 02:00,30,4.413,4.415,4.413,4.413,8
20141101|2014-06-30 05:00,30,4.426,4.426,4.426,4.426,2
20141101|2014-06-30 05:30,30,4.416,4.416,4.416,4.416,1
20141101|2014-06-30 06:00,30,4.41,4.41,4.41,4.41,1
20141101|2014-06-30 06:30,30,4.418,4.428,4.418,4.426,4
20141101|2014-06-30 07:00,30,4.428,4.428,4.424,4.424,3
20141101|2014-06-30 08:00,30,4.429,4.436,4.422,4.427,46
20141101|2014-06-30 08:30,30,4.432,4.432,4.412,4.412,18
20141101|2014-06-30 09:00,30,4.406,4.407,4.396,4.397,28
20141101|2014-06-30 09:30,30,4.396,4.396,4.389,4.394,13
20141101|2014-06-30 10:00,30,4.39,4.398,4.39,4.398,167
20141101|2014-06-30 10:30,30,4.404,4.43,4.404,4.43,24
20141101|2014-06-30 11:00,30,4.44,4.48,4.44,4.477,208
20141101|2014-06-30 11:30,30,4.474,4.489,4.468,4.468,45
20141101|2014-06-30 12:00,30,4.466,4.482,4.466,4.482,15
20141101|2014-06-30 12:30,30,4.48,4.48,4.462,4.473,74
20141101|2014-06-30 13:00,30,4.467,4.482,4.457,4.457,90
20141101|2014-06-30 13:30,30,4.46,4.461,4.454,4.46,88
20141101|2014-06-30 14:00,30,4.462,4.466,4.462,4.466,2
20141101|2014-06-30 14:30,30,4.466,4.472,4.466,4.466,67
20141101|2014-06-30 15:00,30,4.467,4.47,4.467,4.468,20
20141101|2014-06-30 15:30,30,4.469,4.469,4.442,4.444,28
20141101|2014-06-30 16:00,30,4.443,4.447,4.443,4.443,29
20141101|2014-06-30 17:30,1,4.442,4.442,4.442,4.442,1
20141101|2014-06-30 18:00,1,4.442,4.442,4.442,4.442,1
20141101|2014-06-30 18:30,1,4.439,4.443,4.439,4.44,4
20141101|2014-06-30 19:00,1,4.443,4.443,4.443,4.443,2
20141101|2014-06-30 19:30,1,4.441,4.441,4.441,4.441,1
20141101|2014-06-30 20:00,1,4.44,4.443,4.44,4.443,4
20141101|2014-06-30 20:30,1,4.443,4.443,4.443,4.443,1
20141101|2014-06-30 21:00,1,4.438,4.438,4.438,4.438,7
20141101|2014-06-30 21:30,1,4.44,4.441,4.44,4.44,10
20141101|2014-06-30 22:00,1,4.441,4.441,4.441,4.441,2
20141101|2014-06-30 22:30,1,4.439,4.439,4.438,4.438,3
20141101|2014-06-30 23:00,1,4.442,4.442,4.442,4.442,2
20141101|2014-06-30 23:30,1,4.441,4.442,4.441,4.442,3
20141101|2014-07-01 00:30,1,4.442,4.442,4.44,4.44,11
20141101|2014-07-01 01:00,1,4.44,4.44,4.439,4.439,5
20141101|2014-07-01 05:00,1,4.45,4.452,4.45,4.451,7
20141101|2014-07-01 05:30,1,4.451,4.455,4.438,4.438,50
20141101|2014-07-01 06:00,1,4.441,4.441,4.43,4.43,2
20141101|2014-07-01 06:30,1,4.438,4.438,4.438,4.438,1
20141101|2014-07-01 07:00,1,4.423,4.423,4.411,4.411,34
20141101|2014-07-01 07:30,1,4.418,4.442,4.414,4.421,129
20141101|2014-07-01 08:00,1,4.428,4.444,4.417,4.44,73
20141101|2014-07-01 08:30,1,4.432,4.451,4.432,4.451,9
20141101|2014-07-01 09:00,1,4.451,4.482,4.451,4.478,66
20141101|2014-07-01 09:30,1,4.483,4.487,4.473,4.473,34
20141101|2014-07-01 10:00,1,4.473,4.476,4.444,4.446,66
20141101|2014-07-01 10:30,1,4.443,4.454,4.442,4.442,26
20141101|2014-07-01 11:00,1,4.441,4.453,4.441,4.448,39
20141101|2014-07-01 11:30,1,4.45,4.461,4.448,4.461,56
20141101|2014-07-01 12:00,1,4.463,4.466,4.452,4.466,16
20141101|2014-07-01 12:30,1,4.464,4.464,4.448,4.452,31
20141101|2014-07-01 13:00,1,4.458,4.465,4.452,4.46,98
20141101|2014-07-01 13:30,1,4.458,4.458,4.458,4.458,3
20141101|2014-07-01 14:30,1,4.449,4.449,4.445,4.445,15
20141101|2014-07-01 15:00,1,4.445,4.447,4.442,4.443,29
20141101|2014-07-01 15:30,1,4.443,4.45,4.442,4.45,34
20141101|2014-07-01 22:30,2,4.45,4.45,4.45,4.45,1
20141101|2014-07-02 06:00,2,4.455,4.458,4.43,4.43,7
20141101|2014-07-02 06:30,2,4.427,4.427,4.42,4.424,3
20141101|2014-07-02 07:00,2,4.427,4.43,4.427,4.43,3
20141101|2014-07-02 07:30,2,4.431,4.431,4.424,4.427,8
20141101|2014-07-02 08:00,2,4.42,4.425,4.412,4.412,91
20141101|2014-07-02 08:30,2,4.406,4.406,4.377,4.377,128
20141101|2014-07-02 09:00,2,4.378,4.39,4.378,4.387,72
20141101|2014-07-02 09:30,2,4.385,4.385,4.376,4.378,39
20141101|2014-07-02 10:00,2,4.375,4.392,4.375,4.391,62
20141101|2014-07-02 10:30,2,4.387,4.388,4.383,4.383,11
20141101|2014-07-02 11:00,2,4.381,4.381,4.38,4.381,4
20141101|2014-07-02 11:30,2,4.372,4.391,4.369,4.39,137
20141101|2014-07-02 12:00,2,4.385,4.385,4.385,4.385,1
20141101|2014-07-02 12:30,2,4.375,4.377,4.375,4.375,41
20141101|2014-07-02 13:00,2,4.37,4.385,4.359,4.385,244
20141101|2014-07-02 13:30,2,4.388,4.394,4.384,4.394,27
20141101|2014-07-02 14:00,2,4.395,4.395,4.385,4.391,13
20141101|2014-07-02 14:30,2,4.386,4.386,4.383,4.383,13
20141101|2014-07-02 15:00,2,4.38,4.382,4.379,4.382,13
20141101|2014-07-02 15:30,2,4.381,4.384,4.379,4.38,32
20141101|2014-07-02 16:00,2,4.38,4.38,4.38,4.38,5
20141101|2014-07-03 03:30,3,4.377,4.377,4.377,4.377,1
20141101|2014-07-03 06:30,3,4.395,4.395,4.395,4.395,1
20141101|2014-07-03 07:00,3,4.395,4.399,4.395,4.395,3
20141101|2014-07-03 07:30,3,4.39,4.392,4.368,4.375,67
20141101|2014-07-03 08:00,3,4.366,4.368,4.355,4.363,81
20141101|2014-07-03 08:30,3,4.361,4.37,4.356,4.367,24
20141101|2014-07-03 09:00,3,4.364,4.368,4.354,4.354,22
20141101|2014-07-03 09:30,3,4.378,4.422,4.373,4.4,144
20141101|2014-07-03 10:00,3,4.377,4.399,4.377,4.388,64
20141101|2014-07-03 10:30,3,4.383,4.384,4.379,4.384,3
20141101|2014-07-03 11:00,3,4.379,4.382,4.379,4.382,2
20141101|2014-07-03 11:30,3,4.385,4.385,4.382,4.385,14
20141101|2014-07-03 12:30,3,4.391,4.391,4.388,4.388,2
20141101|2014-07-03 13:00,3,4.396,4.426,4.396,4.426,55
20141101|2014-07-03 13:30,3,4.422,4.422,4.415,4.419,41
20141101|2014-07-03 14:00,3,4.415,4.415,4.415,4.415,2
20141101|2014-07-03 14:30,3,4.415,4.415,4.412,4.412,52
20141101|2014-07-03 15:00,3,4.412,4.412,4.41,4.411,19
20141101|2014-07-03 15:30,3,4.414,4.414,4.404,4.404,14
20141101|2014-07-03 17:30,4,4.409,4.409,4.409,4.409,1
20141101|2014-07-03 18:00,4,4.411,4.411,4.407,4.407,11
20141101|2014-07-03 18:30,4,4.407,4.412,4.407,4.409,13
20141101|2014-07-03 19:00,4,4.401,4.401,4.401,4.401,1
20141101|2014-07-03 19:30,4,4.4,4.4,4.4,4.4,2
20141101|2014-07-03 20:00,4,4.402,4.404,4.399,4.399,12
20141101|2014-07-03 20:30,4,4.398,4.401,4.395,4.397,9
20141101|2014-07-03 21:00,4,4.393,4.393,4.393,4.393,1
20141101|2014-07-03 22:00,4,4.401,4.401,4.397,4.398,6
20141101|2014-07-03 22:30,4,4.399,4.399,4.397,4.397,3
20141101|2014-07-03 23:00,4,4.396,4.396,4.394,4.394,2
20141101|2014-07-04 00:30,4,4.394,4.394,4.394,4.394,1
20141101|2014-07-04 01:30,4,4.394,4.394,4.394,4.394,1
20141101|2014-07-04 02:00,4,4.393,4.397,4.393,4.396,14
20141101|2014-07-04 02:30,4,4.397,4.397,4.397,4.397,1
20141101|2014-07-04 03:00,4,4.393,4.393,4.389,4.389,13
20141101|2014-07-04 03:30,4,4.393,4.393,4.393,4.393,4
20141101|2014-07-04 04:00,4,4.389,4.389,4.389,4.389,1
20141101|2014-07-04 05:00,4,4.38,4.38,4.38,4.38,1
20141101|2014-07-04 06:00,4,4.377,4.377,4.372,4.372,11
20141101|2014-07-04 06:30,4,4.372,4.372,4.37,4.37,8
20141101|2014-07-04 07:00,4,4.367,4.367,4.367,4.367,1
20141101|2014-07-04 08:00,4,4.365,4.389,4.355,4.377,76
20141101|2014-07-04 08:30,4,4.377,4.377,4.37,4.37,8
20141101|2014-07-04 09:00,4,4.378,4.378,4.376,4.378,11
20141101|2014-07-04 10:30,4,4.375,4.379,4.375,4.379,31
20141101|2014-07-04 11:00,4,4.379,4.379,4.374,4.374,68
20141101|2014-07-04 11:30,4,4.378,4.379,4.373,4.377,52
20141101|2014-07-06 19:00,7,4.351,4.351,4.35,4.35,26
20141101|2014-07-06 19:30,7,4.35,4.35,4.34,4.348,55
20141101|2014-07-06 20:00,7,4.348,4.352,4.348,4.352,8
20141101|2014-07-06 20:30,7,4.35,4.35,4.35,4.35,15
20141101|2014-07-06 21:30,7,4.35,4.35,4.35,4.35,1
20141101|2014-07-07 01:30,7,4.355,4.355,4.354,4.354,2
20141101|2014-07-07 06:30,7,4.342,4.342,4.337,4.34,28
20141101|2014-07-07 07:00,7,4.335,4.34,4.33,4.33,5
20141101|2014-07-07 07:30,7,4.331,4.331,4.299,4.308,126
20141101|2014-07-07 08:00,7,4.3,4.311,4.293,4.31,174
20141101|2014-07-07 08:30,7,4.317,4.317,4.304,4.304,184
20141101|2014-07-07 09:00,7,4.3,4.3,4.291,4.291,41
20141101|2014-07-07 09:30,7,4.294,4.298,4.29,4.29,9
20141101|2014-07-07 10:00,7,4.289,4.289,4.278,4.281,119
20141101|2014-07-07 10:30,7,4.281,4.287,4.279,4.281,36
20141101|2014-07-07 11:00,7,4.28,4.28,4.262,4.264,30
20141101|2014-07-07 11:30,7,4.26,4.265,4.255,4.263,58
20141101|2014-07-07 12:00,7,4.264,4.264,4.242,4.242,157
20141101|2014-07-07 12:30,7,4.242,4.248,4.24,4.242,31
20141101|2014-07-07 13:00,7,4.242,4.266,4.241,4.266,312
20141101|2014-07-07 13:30,7,4.263,4.265,4.257,4.259,142
20141101|2014-07-07 14:00,7,4.259,4.26,4.253,4.254,31
20141101|2014-07-07 14:30,7,4.259,4.268,4.259,4.268,62
20141101|2014-07-07 15:00,7,4.27,4.27,4.26,4.262,11
20141101|2014-07-07 15:30,7,4.252,4.261,4.252,4.261,2
20141101|2014-07-07 16:00,7,4.26,4.26,4.26,4.26,3
20141101|2014-07-07 17:00,8,4.255,4.26,4.255,4.26,4
20141101|2014-07-07 18:00,8,4.247,4.247,4.247,4.247,1
20141101|2014-07-07 19:00,8,4.251,4.261,4.251,4.259,5
20141101|2014-07-07 19:30,8,4.251,4.251,4.251,4.251,1
20141101|2014-07-07 20:00,8,4.252,4.252,4.252,4.252,1
20141101|2014-07-07 23:30,8,4.253,4.253,4.253,4.253,1
20141101|2014-07-08 01:00,8,4.259,4.259,4.259,4.259,1
20141101|2014-07-08 02:30,8,4.255,4.255,4.255,4.255,3
20141101|2014-07-08 03:00,8,4.255,4.255,4.251,4.252,4
20141101|2014-07-08 03:30,8,4.248,4.248,4.248,4.248,2
20141101|2014-07-08 04:00,8,4.246,4.246,4.246,4.246,2
20141101|2014-07-08 04:30,8,4.244,4.244,4.244,4.244,1
20141101|2014-07-08 05:00,8,4.228,4.231,4.224,4.231,7
20141101|2014-07-08 05:30,8,4.225,4.225,4.221,4.221,2
20141101|2014-07-08 06:00,8,4.223,4.223,4.209,4.209,17
20141101|2014-07-08 06:30,8,4.204,4.213,4.201,4.213,20
20141101|2014-07-08 07:00,8,4.218,4.218,4.2,4.2,118
20141101|2014-07-08 07:30,8,4.207,4.218,4.207,4.218,106
20141101|2014-07-08 08:00,8,4.216,4.236,4.215,4.234,87
20141101|2014-07-08 08:30,8,4.235,4.235,4.205,4.205,38
20141101|2014-07-08 09:00,8,4.204,4.212,4.2,4.212,140
20141101|2014-07-08 09:30,8,4.202,4.205,4.187,4.196,87
20141101|2014-07-08 10:00,8,4.196,4.198,4.17,4.178,256
20141101|2014-07-08 10:30,8,4.178,4.191,4.178,4.189,85
20141101|2014-07-08 11:00,8,4.188,4.205,4.188,4.202,87
20141101|2014-07-08 11:30,8,4.206,4.221,4.204,4.214,76
20141101|2014-07-08 12:00,8,4.213,4.214,4.202,4.211,25
20141101|2014-07-08 12:30,8,4.212,4.221,4.203,4.22,74
20141101|2014-07-08 13:00,8,4.215,4.236,4.206,4.236,180
20141101|2014-07-08 13:30,8,4.231,4.241,4.227,4.241,63
20141101|2014-07-08 14:00,8,4.254,4.267,4.254,4.257,202
20141101|2014-07-08 14:30,8,4.259,4.261,4.257,4.259,44
20141101|2014-07-08 15:00,8,4.258,4.26,4.244,4.246,66
20141101|2014-07-08 20:30,9,4.235,4.235,4.235,4.235,10
20141101|2014-07-08 21:00,9,4.238,4.238,4.235,4.235,10
20141101|2014-07-08 23:00,9,4.235,4.235,4.235,4.235,7
20141101|2014-07-08 23:30,9,4.242,4.242,4.242,4.242,1
20141101|2014-07-09 03:30,9,4.235,4.235,4.235,4.235,1
20141101|2014-07-09 06:00,9,4.211,4.221,4.203,4.203,75
20141101|2014-07-09 06:30,9,4.207,4.239,4.202,4.239,64
20141101|2014-07-09 07:00,9,4.236,4.246,4.225,4.232,59
20141101|2014-07-09 07:30,9,4.237,4.246,4.232,4.236,40
20141101|2014-07-09 08:00,9,4.234,4.242,4.215,4.242,105
20141101|2014-07-09 08:30,9,4.237,4.252,4.229,4.24,94
20141101|2014-07-09 09:00,9,4.242,4.259,4.242,4.257,179
20141101|2014-07-09 09:30,9,4.256,4.256,4.234,4.236,52
20141101|2014-07-09 10:00,9,4.238,4.252,4.227,4.252,97
20141101|2014-07-09 10:30,9,4.248,4.258,4.244,4.25,44
20141101|2014-07-09 11:00,9,4.247,4.254,4.241,4.241,47
20141101|2014-07-09 11:30,9,4.236,4.243,4.232,4.243,54
20141101|2014-07-09 12:00,9,4.241,4.242,4.228,4.229,42
20141101|2014-07-09 12:30,9,4.228,4.238,4.227,4.236,78
20141101|2014-07-09 13:00,9,4.228,4.228,4.19,4.205,450
20141101|2014-07-09 13:30,9,4.208,4.208,4.207,4.208,9
20141101|2014-07-09 14:00,9,4.209,4.209,4.209,4.209,4
20141101|2014-07-09 14:30,9,4.211,4.211,4.209,4.209,3
20141101|2014-07-09 15:00,9,4.21,4.21,4.21,4.21,1
20141101|2014-07-09 15:30,9,4.208,4.208,4.208,4.208,1
20141101|2014-07-09 16:00,9,4.207,4.21,4.207,4.21,3
20141101|2014-07-10 02:30,10,4.223,4.223,4.223,4.223,1
20141101|2014-07-10 03:00,10,4.211,4.211,4.211,4.211,1
20141101|2014-07-10 05:30,10,4.201,4.201,4.2,4.2,5
20141101|2014-07-10 07:00,10,4.213,4.213,4.213,4.213,3
20141101|2014-07-10 07:30,10,4.209,4.209,4.209,4.209,2
20141101|2014-07-10 08:00,10,4.211,4.212,4.205,4.212,58
20141101|2014-07-10 08:30,10,4.208,4.212,4.205,4.208,51
20141101|2014-07-10 09:00,10,4.207,4.224,4.2,4.2,111
20141101|2014-07-10 09:30,10,4.197,4.204,4.165,4.198,141
20141101|2014-07-10 10:00,10,4.203,4.204,4.177,4.187,148
20141101|2014-07-10 10:30,10,4.185,4.189,4.174,4.187,49
20141101|2014-07-10 11:00,10,4.18,4.18,4.16,4.163,71
20141101|2014-07-10 11:30,10,4.165,4.173,4.159,4.167,103
20141101|2014-07-10 12:00,10,4.167,4.174,4.165,4.167,17
20141101|2014-07-10 12:30,10,4.17,4.176,4.169,4.17,32
20141101|2014-07-10 13:00,10,4.166,4.168,4.161,4.161,167
20141101|2014-07-10 13:30,10,4.16,4.164,4.16,4.164,11
20141101|2014-07-10 14:00,10,4.162,4.163,4.162,4.163,6
20141101|2014-07-10 15:00,10,4.16,4.169,4.154,4.169,9
20141101|2014-07-10 15:30,10,4.164,4.164,4.164,4.164,1
20141101|2014-07-10 19:30,11,4.163,4.163,4.163,4.163,37
20141101|2014-07-10 20:00,11,4.163,4.163,4.163,4.163,3
20141101|2014-07-10 22:00,11,4.167,4.167,4.167,4.167,2
20141101|2014-07-11 02:00,11,4.175,4.175,4.175,4.175,1
20141101|2014-07-11 02:30,11,4.172,4.172,4.172,4.172,1
20141101|2014-07-11 03:30,11,4.178,4.178,4.178,4.178,1
20141101|2014-07-11 06:00,11,4.192,4.192,4.19,4.19,2
20141101|2014-07-11 06:30,11,4.19,4.19,4.18,4.18,2
20141101|2014-07-11 07:00,11,4.179,4.179,4.179,4.179,6
20141101|2014-07-11 07:30,11,4.162,4.175,4.162,4.174,52
20141101|2014-07-11 08:00,11,4.172,4.172,4.149,4.153,227
20141101|2014-07-11 08:30,11,4.156,4.16,4.154,4.16,34
20141101|2014-07-11 09:00,11,4.158,4.158,4.148,4.153,15
20141101|2014-07-11 09:30,11,4.158,4.161,4.154,4.16,47
20141101|2014-07-11 10:00,11,4.164,4.178,4.164,4.168,33
20141101|2014-07-11 10:30,11,4.17,4.171,4.166,4.167,42
20141101|2014-07-11 11:00,11,4.169,4.175,4.161,4.175,9
20141101|2014-07-11 11:30,11,4.183,4.185,4.177,4.181,17
20141101|2014-07-11 12:00,11,4.189,4.189,4.184,4.184,2
20141101|2014-07-11 12:30,11,4.187,4.187,4.187,4.187,1
20141101|2014-07-11 13:00,11,4.189,4.191,4.18,4.187,96
20141101|2014-07-11 13:30,11,4.186,4.186,4.182,4.182,60
20141101|2014-07-11 14:00,11,4.184,4.185,4.183,4.185,31
20141101|2014-07-11 14:30,11,4.186,4.187,4.186,4.187,20
20141101|2014-07-11 15:30,11,4.188,4.188,4.181,4.181,3
20141101|2014-07-11 16:00,11,4.186,4.186,4.186,4.186,1
20141101|2014-07-13 17:00,14,4.181,4.181,4.18,4.18,3
20141101|2014-07-13 17:30,14,4.185,4.185,4.183,4.183,6
20141101|2014-07-13 18:00,14,4.185,4.186,4.179,4.179,36
20141101|2014-07-13 19:00,14,4.18,4.184,4.179,4.179,12
20141101|2014-07-13 19:30,14,4.175,4.175,4.174,4.174,6
20141101|2014-07-13 20:00,14,4.172,4.172,4.172,4.172,4
20141101|2014-07-13 20:30,14,4.172,4.172,4.172,4.172,6
20141101|2014-07-13 21:00,14,4.172,4.172,4.17,4.17,4
20141101|2014-07-13 21:30,14,4.168,4.168,4.167,4.167,5
20141101|2014-07-13 22:00,14,4.167,4.167,4.167,4.167,1
20141101|2014-07-13 22:30,14,4.164,4.164,4.163,4.163,17
20141101|2014-07-13 23:00,14,4.167,4.168,4.158,4.158,31
20141101|2014-07-13 23:30,14,4.158,4.165,4.156,4.156,34
20141101|2014-07-14 00:00,14,4.153,4.154,4.153,4.153,7
20141101|2014-07-14 00:30,14,4.148,4.148,4.147,4.147,6
20141101|2014-07-14 01:00,14,4.149,4.149,4.148,4.148,7
20141101|2014-07-14 01:30,14,4.153,4.153,4.145,4.145,55
20141101|2014-07-14 02:00,14,4.148,4.148,4.139,4.141,42
20141101|2014-07-14 02:30,14,4.141,4.141,4.138,4.141,8
20141101|2014-07-14 03:00,14,4.144,4.144,4.141,4.141,5
20141101|2014-07-14 03:30,14,4.141,4.141,4.141,4.141,3
20141101|2014-07-14 04:00,14,4.134,4.134,4.134,4.134,2
20141101|2014-07-14 04:30,14,4.137,4.137,4.137,4.137,9
20141101|2014-07-14 05:00,14,4.136,4.136,4.135,4.135,4
20141101|2014-07-14 05:30,14,4.14,4.169,4.139,4.169,116
20141101|2014-07-14 06:00,14,4.174,4.188,4.17,4.181,183
20141101|2014-07-14 06:30,14,4.177,4.177,4.168,4.172,3
20141101|2014-07-14 07:00,14,4.17,4.17,4.17,4.17,1
20141101|2014-07-14 07:30,14,4.154,4.169,4.151,4.169,35
20141101|2014-07-14 08:00,14,4.171,4.204,4.165,4.183,273
20141101|2014-07-14 08:30,14,4.184,4.193,4.184,4.188,55
20141101|2014-07-14 09:00,14,4.187,4.19,4.166,4.166,238
20141101|2014-07-14 09:30,14,4.165,4.165,4.133,4.146,227
20141101|2014-07-14 10:00,14,4.144,4.153,4.142,4.15,30
20141101|2014-07-14 10:30,14,4.162,4.163,4.153,4.163,18
20141101|2014-07-14 11:00,14,4.163,4.181,4.163,4.176,20
20141101|2014-07-14 11:30,14,4.175,4.184,4.169,4.177,13
20141101|2014-07-14 12:00,14,4.178,4.178,4.167,4.17,17
20141101|2014-07-14 12:30,14,4.169,4.18,4.169,4.178,31
20141101|2014-07-14 13:00,14,4.182,4.19,4.181,4.19,165
20141101|2014-07-14 13:30,14,4.188,4.19,4.184,4.189,19
20141101|2014-07-14 14:00,14,4.191,4.197,4.191,4.193,43
20141101|2014-07-14 14:30,14,4.195,4.196,4.192,4.195,32
20141101|2014-07-14 15:00,14,4.194,4.195,4.19,4.19,141
20141101|2014-07-14 15:30,14,4.19,4.193,4.187,4.19,205
20141101|2014-07-14 16:00,14,4.188,4.188,4.188,4.188,1
20141101|2014-07-14 19:00,15,4.185,4.186,4.185,4.185,17
20141101|2014-07-15 03:00,15,4.159,4.172,4.155,4.155,9
20141101|2014-07-15 05:00,15,4.149,4.149,4.148,4.148,3
20141101|2014-07-15 06:00,15,4.157,4.157,4.157,4.157,1
20141101|2014-07-15 06:30,15,4.158,4.166,4.158,4.166,2
20141101|2014-07-15 07:00,15,4.17,4.181,4.17,4.181,33
20141101|2014-07-15 07:30,15,4.168,4.174,4.167,4.174,17
20141101|2014-07-15 08:00,15,4.17,4.186,4.17,4.172,70
20141101|2014-07-15 08:30,15,4.176,4.186,4.176,4.184,121
20141101|2014-07-15 09:00,15,4.184,4.186,4.17,4.176,57
20141101|2014-07-15 09:30,15,4.174,4.175,4.165,4.166,48
20141101|2014-07-15 10:00,15,4.166,4.169,4.152,4.156,184
20141101|2014-07-15 10:30,15,4.156,4.156,4.143,4.143,9
20141101|2014-07-15 11:00,15,4.153,4.162,4.153,4.158,14
20141101|2014-07-15 11:30,15,4.162,4.168,4.149,4.15,113
20141101|2014-07-15 12:00,15,4.152,4.159,4.152,4.153,76
20141101|2014-07-15 12:30,15,4.154,4.154,4.145,4.145,16
20141101|2014-07-15 13:00,15,4.141,4.142,4.133,4.14,219
20141101|2014-07-15 13:30,15,4.142,4.142,4.13,4.13,25
20141101|2014-07-15 14:00,15,4.131,4.133,4.127,4.131,26
20141101|2014-07-15 14:30,15,4.134,4.134,4.127,4.131,45
20141101|2014-07-15 15:00,15,4.131,4.139,4.131,4.139,13
20141101|2014-07-15 15:30,15,4.139,4.139,4.133,4.133,2
20141101|2014-07-15 16:00,15,4.137,4.137,4.136,4.136,2
20141101|2014-07-16 00:00,16,4.141,4.141,4.141,4.141,1
20141101|2014-07-16 05:00,16,4.148,4.151,4.147,4.151,8
20141101|2014-07-16 06:00,16,4.153,4.157,4.152,4.157,10
20141101|2014-07-16 06:30,16,4.165,4.165,4.165,4.165,25
20141101|2014-07-16 07:00,16,4.154,4.156,4.153,4.153,5
20141101|2014-07-16 07:30,16,4.151,4.157,4.151,4.156,18
20141101|2014-07-16 08:00,16,4.156,4.174,4.153,4.173,151
20141101|2014-07-16 08:30,16,4.17,4.175,4.169,4.171,65
20141101|2014-07-16 09:00,16,4.172,4.18,4.168,4.18,124
20141101|2014-07-16 09:30,16,4.178,4.178,4.172,4.172,12
20141101|2014-07-16 10:00,16,4.174,4.174,4.174,4.174,2
20141101|2014-07-16 10:30,16,4.165,4.165,4.151,4.162,23
20141101|2014-07-16 11:00,16,4.16,4.16,4.159,4.159,14
20141101|2014-07-16 11:30,16,4.161,4.178,4.159,4.166,26
20141101|2014-07-16 12:00,16,4.168,4.169,4.168,4.169,37
20141101|2014-07-16 12:30,16,4.166,4.168,4.166,4.166,34
20141101|2014-07-16 13:00,16,4.168,4.168,4.154,4.161,209
20141101|2014-07-16 13:30,16,4.162,4.163,4.155,4.155,23
20141101|2014-07-16 14:00,16,4.155,4.155,4.155,4.155,1
20141101|2014-07-16 14:30,16,4.153,4.154,4.153,4.154,3
20141101|2014-07-16 15:00,16,4.153,4.153,4.149,4.149,2
20141101|2014-07-16 15:30,16,4.149,4.149,4.147,4.147,3
20141101|2014-07-16 16:00,16,4.147,4.149,4.147,4.149,3
20141101|2014-07-17 01:00,17,4.139,4.139,4.139,4.139,1
20141101|2014-07-17 02:30,17,4.132,4.132,4.132,4.132,1
20141101|2014-07-17 05:00,17,4.132,4.132,4.126,4.126,3
20141101|2014-07-17 05:30,17,4.129,4.13,4.125,4.13,34
20141101|2014-07-17 06:30,17,4.129,4.129,4.126,4.126,2
20141101|2014-07-17 07:00,17,4.123,4.123,4.113,4.117,9
20141101|2014-07-17 07:30,17,4.112,4.114,4.104,4.111,41
20141101|2014-07-17 08:00,17,4.105,4.108,4.088,4.1,214
20141101|2014-07-17 08:30,17,4.1,4.103,4.091,4.091,171
20141101|2014-07-17 09:00,17,4.09,4.099,4.083,4.099,52
20141101|2014-07-17 09:30,17,4.077,4.077,4.006,4.018,466
20141101|2014-07-17 10:00,17,4.018,4.033,4.018,4.023,89
20141101|2014-07-17 10:30,17,4.024,4.028,4.02,4.02,40
20141101|2014-07-17 11:00,17,4.017,4.024,4.011,4.015,99
20141101|2014-07-17 11:30,17,4.016,4.02,4.004,4.007,63
20141101|2014-07-17 12:00,17,4.006,4.008,3.995,4.007,69
20141101|2014-07-17 12:30,17,4.003,4.006,3.998,4.005,30
20141101|2014-07-17 13:00,17,4,4.019,3.997,4.018,297
20141101|2014-07-17 13:30,17,4.017,4.024,4.016,4.024,15
20141101|2014-07-17 14:00,17,4.028,4.03,4.027,4.028,42
20141101|2014-07-17 14:30,17,4.03,4.032,4.027,4.027,28
20141101|2014-07-17 15:00,17,4.026,4.026,4.025,4.025,6
20141101|2014-07-17 15:30,17,4.026,4.026,4.022,4.022,18
20141101|2014-07-17 16:00,17,4.025,4.026,4.022,4.026,26
20141101|2014-07-17 17:00,18,4.019,4.022,4.015,4.015,51
20141101|2014-07-17 17:30,18,4.013,4.013,4.013,4.013,2
20141101|2014-07-17 18:00,18,4.013,4.013,4.012,4.013,9
20141101|2014-07-17 19:00,18,4.014,4.014,4.013,4.013,3
20141101|2014-07-17 23:30,18,4.014,4.014,4.014,4.014,1
20141101|2014-07-18 00:30,18,4.016,4.016,4.016,4.016,1
20141101|2014-07-18 04:00,18,4.026,4.026,4.026,4.026,1
20141101|2014-07-18 06:00,18,4.028,4.028,4.028,4.028,1
20141101|2014-07-18 06:30,18,4.03,4.031,4.027,4.027,6
20141101|2014-07-18 07:00,18,4.024,4.024,4.016,4.016,6
20141101|2014-07-18 07:30,18,4.012,4.021,4.012,4.014,28
20141101|2014-07-18 08:00,18,4.014,4.023,4.01,4.012,141
20141101|2014-07-18 08:30,18,4.013,4.021,4.013,4.014,143
20141101|2014-07-18 09:00,18,4.013,4.015,4.009,4.012,76
20141101|2014-07-18 09:30,18,4.015,4.016,4.01,4.014,59
20141101|2014-07-18 10:00,18,4.015,4.016,4.008,4.012,94
20141101|2014-07-18 10:30,18,4.014,4.014,4.011,4.012,18
20141101|2014-07-18 11:00,18,4.013,4.017,4.01,4.01,12
20141101|2014-07-18 11:30,18,4.013,4.015,4.004,4.005,97
20141101|2014-07-18 12:00,18,4.005,4.005,3.997,3.997,18
20141101|2014-07-18 12:30,18,3.997,4.003,3.994,3.999,7
20141101|2014-07-18 13:00,18,4,4.012,3.998,4.004,242
20141101|2014-07-18 13:30,18,4.008,4.008,4.006,4.006,2
20141101|2014-07-18 14:00,18,4.004,4.004,4,4.002,4
20141101|2014-07-18 14:30,18,4.002,4.005,4.002,4.005,9
20141101|2014-07-18 15:00,18,4.006,4.012,4.005,4.007,33
20141101|2014-07-18 15:30,18,4.001,4.001,3.999,3.999,6
20141101|2014-07-18 16:00,18,4,4,4,4,1
20141101|2014-07-20 17:00,21,3.995,3.995,3.926,3.93,62
20141101|2014-07-20 18:30,21,3.934,3.935,3.934,3.935,6
20141101|2014-07-20 19:00,21,3.937,3.937,3.937,3.937,1
20141101|2014-07-20 20:30,21,3.938,3.938,3.938,3.938,1
20141101|2014-07-20 21:00,21,3.941,3.947,3.941,3.946,4
20141101|2014-07-20 22:30,21,3.948,3.95,3.948,3.95,30
20141101|2014-07-20 23:00,21,3.944,3.944,3.943,3.944,30
20141101|2014-07-21 01:30,21,3.936,3.936,3.936,3.936,1
20141101|2014-07-21 03:30,21,3.946,3.952,3.946,3.952,32
20141101|2014-07-21 04:30,21,3.952,3.952,3.951,3.951,4
20141101|2014-07-21 05:30,21,3.94,3.94,3.94,3.94,2
20141101|2014-07-21 06:00,21,3.934,3.936,3.93,3.933,47
20141101|2014-07-21 06:30,21,3.935,3.935,3.931,3.933,31
20141101|2014-07-21 07:00,21,3.933,3.942,3.933,3.941,317
20141101|2014-07-21 07:30,21,3.95,3.95,3.934,3.942,70
20141101|2014-07-21 08:00,21,3.949,3.955,3.939,3.954,59
20141101|2014-07-21 08:30,21,3.95,3.952,3.933,3.933,279
20141101|2014-07-21 09:00,21,3.936,3.938,3.927,3.938,34
20141101|2014-07-21 09:30,21,3.934,3.948,3.933,3.936,40
20141101|2014-07-21 10:00,21,3.934,3.936,3.934,3.936,18
20141101|2014-07-21 10:30,21,3.934,3.934,3.912,3.914,156
20141101|2014-07-21 11:00,21,3.912,3.917,3.905,3.909,261
20141101|2014-07-21 11:30,21,3.908,3.916,3.905,3.912,308
20141101|2014-07-21 12:00,21,3.913,3.923,3.911,3.918,189
20141101|2014-07-21 12:30,21,3.918,3.921,3.913,3.913,191
20141101|2014-07-21 13:00,21,3.913,3.927,3.913,3.918,817
20141101|2014-07-21 13:30,21,3.919,3.925,3.919,3.922,153
20141101|2014-07-21 14:00,21,3.922,3.933,3.922,3.93,7
20141101|2014-07-21 14:30,21,3.926,3.932,3.925,3.929,115
20141101|2014-07-21 15:00,21,3.931,3.931,3.926,3.931,13
20141101|2014-07-21 15:30,21,3.931,3.931,3.922,3.922,3
20141101|2014-07-21 16:00,21,3.93,3.93,3.93,3.93,1
20141101|2014-07-21 18:30,22,3.927,3.927,3.927,3.927,2
20141101|2014-07-21 21:00,22,3.918,3.921,3.915,3.915,3
20141101|2014-07-21 23:30,22,3.915,3.915,3.912,3.912,2
20141101|2014-07-22 02:00,22,3.917,3.917,3.917,3.917,1
20141101|2014-07-22 03:00,22,3.929,3.929,3.929,3.929,1
20141101|2014-07-22 05:00,22,3.916,3.922,3.916,3.922,2
20141101|2014-07-22 05:30,22,3.917,3.917,3.915,3.915,57
20141101|2014-07-22 06:00,22,3.915,3.915,3.915,3.915,27
20141101|2014-07-22 06:30,22,3.915,3.915,3.9,3.9,14
20141101|2014-07-22 07:00,22,3.905,3.905,3.879,3.882,28
20141101|2014-07-22 07:30,22,3.88,3.889,3.875,3.887,102
20141101|2014-07-22 08:00,22,3.886,3.897,3.883,3.896,172
20141101|2014-07-22 08:30,22,3.898,3.898,3.887,3.89,83
20141101|2014-07-22 09:00,22,3.891,3.9,3.891,3.898,50
20141101|2014-07-22 09:30,22,3.898,3.898,3.887,3.89,101
20141101|2014-07-22 10:00,22,3.888,3.897,3.887,3.895,52
20141101|2014-07-22 10:30,22,3.896,3.896,3.888,3.89,43
20141101|2014-07-22 11:00,22,3.883,3.885,3.867,3.875,303
20141101|2014-07-22 11:30,22,3.874,3.878,3.866,3.868,184
20141101|2014-07-22 12:00,22,3.867,3.876,3.864,3.872,146
20141101|2014-07-22 12:30,22,3.873,3.877,3.871,3.871,132
20141101|2014-07-22 13:00,22,3.872,3.872,3.841,3.841,428
20141101|2014-07-22 13:30,22,3.842,3.852,3.842,3.852,204
20141101|2014-07-22 14:00,22,3.852,3.852,3.85,3.85,65
20141101|2014-07-22 14:30,22,3.85,3.852,3.847,3.847,104
20141101|2014-07-22 15:00,22,3.846,3.847,3.846,3.847,8
20141101|2014-07-22 15:30,22,3.841,3.841,3.835,3.835,22
20141101|2014-07-22 16:00,22,3.834,3.834,3.834,3.834,1
20141101|2014-07-22 17:30,23,3.833,3.835,3.833,3.833,10
20141101|2014-07-22 18:00,23,3.837,3.837,3.833,3.833,2
20141101|2014-07-22 18:30,23,3.836,3.836,3.833,3.833,14
20141101|2014-07-22 19:00,23,3.836,3.837,3.835,3.837,15
20141101|2014-07-22 19:30,23,3.847,3.847,3.847,3.847,35
20141101|2014-07-22 21:00,23,3.837,3.837,3.837,3.837,6
20141101|2014-07-22 23:30,23,3.846,3.846,3.846,3.846,1
20141101|2014-07-23 01:00,23,3.856,3.856,3.856,3.856,1
20141101|2014-07-23 03:30,23,3.851,3.851,3.851,3.851,1
20141101|2014-07-23 05:30,23,3.859,3.859,3.859,3.859,3
20141101|2014-07-23 06:00,23,3.849,3.849,3.833,3.836,47
20141101|2014-07-23 06:30,23,3.849,3.85,3.845,3.85,31
20141101|2014-07-23 07:00,23,3.848,3.885,3.846,3.88,59
20141101|2014-07-23 07:30,23,3.879,3.879,3.864,3.864,66
20141101|2014-07-23 08:00,23,3.865,3.874,3.862,3.865,75
20141101|2014-07-23 08:30,23,3.859,3.861,3.851,3.852,23
20141101|2014-07-23 09:00,23,3.855,3.867,3.855,3.859,83
20141101|2014-07-23 09:30,23,3.866,3.866,3.853,3.856,17
20141101|2014-07-23 10:00,23,3.855,3.862,3.855,3.86,28
20141101|2014-07-23 10:30,23,3.856,3.875,3.856,3.875,77
20141101|2014-07-23 11:00,23,3.877,3.883,3.87,3.883,194
20141101|2014-07-23 11:30,23,3.878,3.879,3.87,3.871,37
20141101|2014-07-23 12:00,23,3.872,3.873,3.86,3.86,23
20141101|2014-07-23 12:30,23,3.859,3.859,3.847,3.85,121
20141101|2014-07-23 13:00,23,3.85,3.85,3.833,3.838,219
20141101|2014-07-23 13:30,23,3.841,3.845,3.837,3.837,252
20141101|2014-07-23 14:00,23,3.84,3.841,3.831,3.834,30
20141101|2014-07-23 14:30,23,3.834,3.836,3.834,3.836,4
20141101|2014-07-23 15:00,23,3.836,3.836,3.833,3.836,16
20141101|2014-07-23 15:30,23,3.836,3.836,3.835,3.836,50
20141101|2014-07-23 16:00,23,3.836,3.838,3.836,3.838,49
20141101|2014-07-23 17:00,24,3.841,3.841,3.833,3.833,38
20141101|2014-07-23 17:30,24,3.833,3.833,3.833,3.833,2
20141101|2014-07-23 18:00,24,3.831,3.831,3.829,3.829,10
20141101|2014-07-23 18:30,24,3.828,3.833,3.828,3.832,39
20141101|2014-07-23 20:30,24,3.829,3.829,3.829,3.829,1
20141101|2014-07-23 22:30,24,3.835,3.835,3.835,3.835,1
20141101|2014-07-24 00:30,24,3.84,3.84,3.84,3.84,1
20141101|2014-07-24 03:00,24,3.842,3.845,3.842,3.845,2
20141101|2014-07-24 04:00,24,3.841,3.841,3.841,3.841,1
20141101|2014-07-24 04:30,24,3.838,3.842,3.838,3.842,2
20141101|2014-07-24 05:30,24,3.839,3.846,3.839,3.846,3
20141101|2014-07-24 06:00,24,3.845,3.851,3.845,3.851,3
20141101|2014-07-24 06:30,24,3.849,3.849,3.849,3.849,2
20141101|2014-07-24 07:00,24,3.856,3.861,3.852,3.857,18
20141101|2014-07-24 07:30,24,3.861,3.869,3.856,3.865,91
20141101|2014-07-24 08:00,24,3.863,3.867,3.844,3.849,139
20141101|2014-07-24 08:30,24,3.854,3.877,3.852,3.869,240
20141101|2014-07-24 09:00,24,3.869,3.895,3.865,3.889,88
20141101|2014-07-24 09:30,24,3.914,3.942,3.872,3.911,836
20141101|2014-07-24 10:00,24,3.911,3.911,3.895,3.896,37
20141101|2014-07-24 10:30,24,3.899,3.909,3.899,3.904,38
20141101|2014-07-24 11:00,24,3.905,3.907,3.89,3.898,92
20141101|2014-07-24 11:30,24,3.895,3.897,3.88,3.896,100
20141101|2014-07-24 12:00,24,3.898,3.898,3.892,3.896,15
20141101|2014-07-24 12:30,24,3.895,3.913,3.895,3.913,61
20141101|2014-07-24 13:00,24,3.913,3.923,3.904,3.908,198
20141101|2014-07-24 13:30,24,3.905,3.906,3.902,3.902,33
20141101|2014-07-24 14:00,24,3.899,3.904,3.898,3.904,62
20141101|2014-07-24 14:30,24,3.904,3.909,3.901,3.903,107
20141101|2014-07-24 15:00,24,3.907,3.91,3.903,3.903,17
20141101|2014-07-24 15:30,24,3.902,3.904,3.902,3.904,3
20141101|2014-07-24 18:00,25,3.899,3.906,3.899,3.906,25
20141101|2014-07-24 18:30,25,3.906,3.906,3.906,3.906,12
20141101|2014-07-24 19:00,25,3.906,3.906,3.906,3.906,15
20141101|2014-07-24 19:30,25,3.906,3.906,3.906,3.906,6
20141101|2014-07-24 20:00,25,3.911,3.911,3.911,3.911,1
20141101|2014-07-24 20:30,25,3.909,3.909,3.907,3.907,2
20141101|2014-07-24 21:00,25,3.906,3.906,3.906,3.906,15
20141101|2014-07-24 21:30,25,3.906,3.906,3.906,3.906,7
20141101|2014-07-24 22:00,25,3.906,3.906,3.906,3.906,4
20141101|2014-07-24 22:30,25,3.906,3.906,3.906,3.906,4
20141101|2014-07-24 23:30,25,3.906,3.907,3.906,3.907,3
20141101|2014-07-25 00:30,25,3.915,3.919,3.915,3.919,28
20141101|2014-07-25 02:00,25,3.916,3.916,3.916,3.916,1
20141101|2014-07-25 03:30,25,3.921,3.921,3.921,3.921,1
20141101|2014-07-25 04:00,25,3.921,3.926,3.921,3.926,8
20141101|2014-07-25 05:00,25,3.925,3.925,3.9,3.9,29
20141101|2014-07-25 06:00,25,3.89,3.894,3.89,3.894,3
20141101|2014-07-25 06:30,25,3.891,3.891,3.889,3.889,11
20141101|2014-07-25 07:00,25,3.895,3.895,3.868,3.879,48
20141101|2014-07-25 07:30,25,3.875,3.887,3.874,3.879,35
20141101|2014-07-25 08:00,25,3.88,3.884,3.856,3.862,225
20141101|2014-07-25 08:30,25,3.867,3.867,3.844,3.845,164
20141101|2014-07-25 09:00,25,3.843,3.843,3.828,3.839,125
20141101|2014-07-25 09:30,25,3.842,3.846,3.839,3.843,247
20141101|2014-07-25 10:00,25,3.843,3.844,3.827,3.834,118
20141101|2014-07-25 10:30,25,3.834,3.849,3.834,3.848,287
20141101|2014-07-25 11:00,25,3.847,3.847,3.839,3.839,150
20141101|2014-07-25 11:30,25,3.835,3.838,3.833,3.835,76
20141101|2014-07-25 12:00,25,3.836,3.847,3.832,3.846,129
20141101|2014-07-25 12:30,25,3.846,3.846,3.837,3.84,186
20141101|2014-07-25 13:00,25,3.843,3.849,3.842,3.844,348
20141101|2014-07-25 13:30,25,3.844,3.845,3.839,3.843,163
20141101|2014-07-25 14:00,25,3.844,3.846,3.844,3.846,4
20141101|2014-07-25 14:30,25,3.844,3.847,3.844,3.845,14
20141101|2014-07-25 15:00,25,3.848,3.851,3.847,3.851,19
20141101|2014-07-25 15:30,25,3.852,3.853,3.852,3.853,5
20141101|2014-07-27 17:00,28,3.842,3.842,3.786,3.808,181
20141101|2014-07-27 17:30,28,3.807,3.807,3.805,3.806,64
20141101|2014-07-27 20:00,28,3.836,3.836,3.836,3.836,1
20141101|2014-07-27 20:30,28,3.835,3.836,3.835,3.836,3
20141101|2014-07-27 21:00,28,3.833,3.833,3.83,3.83,15
20141101|2014-07-27 23:30,28,3.845,3.845,3.845,3.845,1
20141101|2014-07-28 00:30,28,3.842,3.842,3.842,3.842,5
20141101|2014-07-28 01:00,28,3.838,3.838,3.838,3.838,1
20141101|2014-07-28 02:00,28,3.844,3.847,3.844,3.847,2
20141101|2014-07-28 02:30,28,3.849,3.849,3.849,3.849,1
20141101|2014-07-28 03:00,28,3.84,3.841,3.84,3.841,2
20141101|2014-07-28 04:00,28,3.851,3.853,3.85,3.85,11
20141101|2014-07-28 04:30,28,3.85,3.85,3.85,3.85,1
20141101|2014-07-28 05:00,28,3.837,3.843,3.837,3.843,9
20141101|2014-07-28 05:30,28,3.839,3.849,3.839,3.849,3
20141101|2014-07-28 06:00,28,3.848,3.848,3.848,3.848,2
20141101|2014-07-28 06:30,28,3.848,3.848,3.848,3.848,2
20141101|2014-07-28 07:00,28,3.85,3.872,3.85,3.87,11
20141101|2014-07-28 07:30,28,3.872,3.883,3.869,3.875,90
20141101|2014-07-28 08:00,28,3.876,3.911,3.876,3.908,234
20141101|2014-07-28 08:30,28,3.908,3.908,3.894,3.899,64
20141101|2014-07-28 09:00,28,3.901,3.901,3.895,3.899,64
20141101|2014-07-28 09:30,28,3.898,3.898,3.866,3.871,371
20141101|2014-07-28 10:00,28,3.87,3.87,3.81,3.813,374
20141101|2014-07-28 10:30,28,3.812,3.824,3.812,3.819,135
20141101|2014-07-28 11:00,28,3.818,3.833,3.802,3.833,125
20141101|2014-07-28 11:30,28,3.831,3.843,3.831,3.835,46
20141101|2014-07-28 12:00,28,3.83,3.83,3.814,3.827,251
20141101|2014-07-28 12:30,28,3.83,3.831,3.816,3.824,79
20141101|2014-07-28 13:00,28,3.828,3.835,3.815,3.828,347
20141101|2014-07-28 13:30,28,3.825,3.83,3.825,3.828,99
20141101|2014-07-28 14:00,28,3.828,3.833,3.827,3.833,68
20141101|2014-07-28 14:30,28,3.832,3.833,3.828,3.829,38
20141101|2014-07-28 15:00,28,3.829,3.831,3.829,3.831,2
20141101|2014-07-28 15:30,28,3.829,3.831,3.827,3.827,6
20141101|2014-07-28 16:00,28,3.817,3.817,3.817,3.817,1
20141101|2014-07-28 17:00,29,3.817,3.817,3.817,3.817,1
20141101|2014-07-28 18:30,29,3.816,3.818,3.815,3.818,10
20141101|2014-07-28 19:00,29,3.82,3.82,3.82,3.82,5
20141101|2014-07-28 20:00,29,3.818,3.818,3.818,3.818,2
20141101|2014-07-28 20:30,29,3.815,3.815,3.815,3.815,1
20141101|2014-07-28 21:00,29,3.814,3.818,3.814,3.818,7
20141101|2014-07-28 21:30,29,3.818,3.818,3.818,3.818,2
20141101|2014-07-28 22:30,29,3.814,3.814,3.814,3.814,5
20141101|2014-07-28 23:00,29,3.814,3.814,3.814,3.814,10
20141101|2014-07-28 23:30,29,3.814,3.814,3.814,3.814,2
20141101|2014-07-29 00:00,29,3.82,3.82,3.82,3.82,5
20141101|2014-07-29 00:30,29,3.809,3.809,3.809,3.809,1
20141101|2014-07-29 01:00,29,3.813,3.813,3.813,3.813,1
20141101|2014-07-29 02:00,29,3.821,3.822,3.819,3.822,3
20141101|2014-07-29 03:30,29,3.827,3.827,3.827,3.827,1
20141101|2014-07-29 04:30,29,3.827,3.827,3.827,3.827,1
20141101|2014-07-29 05:00,29,3.825,3.83,3.825,3.83,3
20141101|2014-07-29 05:30,29,3.835,3.838,3.835,3.838,2
20141101|2014-07-29 06:30,29,3.828,3.842,3.828,3.842,7
20141101|2014-07-29 07:00,29,3.844,3.851,3.843,3.844,10
20141101|2014-07-29 07:30,29,3.847,3.847,3.829,3.839,25
20141101|2014-07-29 08:00,29,3.839,3.855,3.832,3.838,350
20141101|2014-07-29 08:30,29,3.837,3.838,3.816,3.816,96
20141101|2014-07-29 09:00,29,3.815,3.818,3.812,3.815,90
20141101|2014-07-29 09:30,29,3.814,3.826,3.802,3.821,108
20141101|2014-07-29 10:00,29,3.82,3.822,3.815,3.817,120
20141101|2014-07-29 10:30,29,3.819,3.832,3.817,3.828,176
20141101|2014-07-29 11:00,29,3.829,3.833,3.809,3.809,132
20141101|2014-07-29 11:30,29,3.81,3.816,3.809,3.811,126
20141101|2014-07-29 12:00,29,3.811,3.816,3.81,3.815,57
20141101|2014-07-29 12:30,29,3.814,3.864,3.811,3.858,251
20141101|2014-07-29 13:00,29,3.858,3.886,3.858,3.883,736
20141101|2014-07-29 13:30,29,3.881,3.881,3.872,3.873,99
20141101|2014-07-29 14:00,29,3.876,3.881,3.876,3.879,23
20141101|2014-07-29 14:30,29,3.88,3.888,3.876,3.888,90
20141101|2014-07-29 15:00,29,3.885,3.889,3.878,3.879,123
20141101|2014-07-29 15:30,29,3.879,3.879,3.876,3.876,67
20141101|2014-07-29 16:00,29,3.881,3.881,3.881,3.881,2
20141101|2014-07-29 18:00,30,3.867,3.867,3.867,3.867,1
20141101|2014-07-29 18:30,30,3.867,3.884,3.867,3.884,62
20141101|2014-07-29 19:00,30,3.884,3.885,3.884,3.884,63
20141101|2014-07-29 21:00,30,3.88,3.88,3.88,3.88,10
20141101|2014-07-29 23:00,30,3.877,3.877,3.877,3.877,1
20141101|2014-07-30 02:00,30,3.88,3.88,3.88,3.88,2
20141101|2014-07-30 02:30,30,3.882,3.882,3.882,3.882,1
20141101|2014-07-30 03:00,30,3.88,3.88,3.88,3.88,2
20141101|2014-07-30 03:30,30,3.885,3.885,3.885,3.885,2
20141101|2014-07-30 04:30,30,3.883,3.887,3.883,3.887,2
20141101|2014-07-30 06:00,30,3.881,3.883,3.866,3.866,26
20141101|2014-07-30 06:30,30,3.861,3.861,3.855,3.857,56
20141101|2014-07-30 07:00,30,3.859,3.859,3.847,3.856,48
20141101|2014-07-30 07:30,30,3.867,3.867,3.852,3.855,85
20141101|2014-07-30 08:00,30,3.85,3.852,3.838,3.841,94
20141101|2014-07-30 08:30,30,3.837,3.837,3.822,3.826,198
20141101|2014-07-30 09:00,30,3.822,3.833,3.821,3.832,114
20141101|2014-07-30 09:30,30,3.83,3.838,3.829,3.832,119
20141101|2014-07-30 10:00,30,3.832,3.854,3.832,3.834,121
20141101|2014-07-30 10:30,30,3.834,3.836,3.832,3.835,23
20141101|2014-07-30 11:00,30,3.835,3.846,3.835,3.841,145
20141101|2014-07-30 11:30,30,3.843,3.843,3.835,3.836,260
20141101|2014-07-30 12:00,30,3.835,3.835,3.822,3.825,130
20141101|2014-07-30 12:30,30,3.827,3.836,3.826,3.836,22
20141101|2014-07-30 13:00,30,3.838,3.867,3.838,3.856,376
20141101|2014-07-30 13:30,30,3.858,3.858,3.853,3.855,28
20141101|2014-07-30 14:00,30,3.853,3.855,3.852,3.853,25
20141101|2014-07-30 14:30,30,3.854,3.855,3.848,3.848,221
20141101|2014-07-30 15:00,30,3.85,3.851,3.848,3.849,140
20141101|2014-07-30 15:30,30,3.849,3.852,3.848,3.848,10
20141101|2014-07-30 16:00,30,3.853,3.853,3.853,3.853,1
20141101|2014-07-30 17:00,31,3.863,3.865,3.863,3.865,12
20141101|2014-07-30 18:00,31,3.863,3.865,3.858,3.858,6
20141101|2014-07-30 20:30,31,3.865,3.865,3.865,3.865,1
20141101|2014-07-30 22:30,31,3.864,3.864,3.864,3.864,1
20141101|2014-07-30 23:30,31,3.872,3.876,3.872,3.876,11
20141101|2014-07-31 01:00,31,3.88,3.881,3.878,3.878,3
20141101|2014-07-31 01:30,31,3.88,3.88,3.874,3.874,7
20141101|2014-07-31 02:00,31,3.878,3.878,3.875,3.875,5
20141101|2014-07-31 02:30,31,3.874,3.875,3.874,3.875,2
20141101|2014-07-31 03:00,31,3.874,3.874,3.863,3.865,7
20141101|2014-07-31 03:30,31,3.863,3.871,3.863,3.869,4
20141101|2014-07-31 04:00,31,3.873,3.873,3.865,3.865,8
20141101|2014-07-31 05:30,31,3.871,3.883,3.869,3.883,18
20141101|2014-07-31 06:00,31,3.873,3.885,3.87,3.883,14
20141101|2014-07-31 06:30,31,3.88,3.88,3.874,3.874,3
20141101|2014-07-31 07:00,31,3.873,3.899,3.873,3.888,27
20141101|2014-07-31 07:30,31,3.884,3.891,3.874,3.881,130
20141101|2014-07-31 08:00,31,3.884,3.885,3.852,3.859,177
20141101|2014-07-31 08:30,31,3.855,3.863,3.855,3.859,181
20141101|2014-07-31 09:00,31,3.858,3.864,3.844,3.857,413
20141101|2014-07-31 09:30,31,3.893,3.942,3.893,3.925,899
20141101|2014-07-31 10:00,31,3.927,3.929,3.906,3.928,204
20141101|2014-07-31 10:30,31,3.928,3.929,3.919,3.921,120
20141101|2014-07-31 11:00,31,3.922,3.941,3.919,3.934,213
20141101|2014-07-31 11:30,31,3.935,3.955,3.931,3.953,193
20141101|2014-07-31 12:00,31,3.956,3.96,3.948,3.956,378
20141101|2014-07-31 12:30,31,3.958,3.97,3.948,3.953,223
20141101|2014-07-31 13:00,31,3.951,3.955,3.921,3.924,442
20141101|2014-07-31 13:30,31,3.924,3.932,3.924,3.931,96
20141101|2014-07-31 14:00,31,3.929,3.932,3.928,3.928,12
20141101|2014-07-31 14:30,31,3.922,3.926,3.918,3.922,44
20141101|2014-07-31 15:00,31,3.92,3.92,3.916,3.917,83
20141101|2014-07-31 15:30,31,3.919,3.919,3.907,3.908,199
20141101|2014-07-31 16:00,31,3.907,3.91,3.905,3.91,107
20141101|2014-07-31 17:00,1,3.909,3.915,3.909,3.911,24
20141101|2014-07-31 17:30,1,3.914,3.915,3.91,3.91,15
20141101|2014-07-31 18:00,1,3.911,3.912,3.906,3.907,14
20141101|2014-07-31 18:30,1,3.906,3.906,3.906,3.906,2
20141101|2014-07-31 19:00,1,3.904,3.904,3.902,3.902,2
20141101|2014-07-31 19:30,1,3.904,3.904,3.901,3.901,15
20141101|2014-07-31 20:00,1,3.903,3.905,3.901,3.901,16
20141101|2014-07-31 20:30,1,3.901,3.901,3.9,3.901,7
20141101|2014-07-31 21:00,1,3.903,3.904,3.902,3.903,13
20141101|2014-07-31 21:30,1,3.9,3.9,3.9,3.9,2
20141101|2014-07-31 22:00,1,3.901,3.901,3.9,3.9,6
20141101|2014-07-31 22:30,1,3.902,3.903,3.901,3.901,16
20141101|2014-07-31 23:00,1,3.902,3.905,3.902,3.905,2
20141101|2014-07-31 23:30,1,3.911,3.911,3.911,3.911,1
20141101|2014-08-01 00:00,1,3.909,3.909,3.909,3.909,1
20141101|2014-08-01 01:00,1,3.901,3.901,3.9,3.9,3
20141101|2014-08-01 01:30,1,3.902,3.903,3.902,3.903,3
20141101|2014-08-01 02:00,1,3.901,3.901,3.899,3.899,7
20141101|2014-08-01 02:30,1,3.898,3.898,3.894,3.894,2
20141101|2014-08-01 03:00,1,3.894,3.894,3.89,3.892,16
20141101|2014-08-01 03:30,1,3.892,3.901,3.892,3.901,2
20141101|2014-08-01 04:00,1,3.909,3.909,3.907,3.907,5
20141101|2014-08-01 04:30,1,3.886,3.888,3.87,3.87,22
20141101|2014-08-01 05:30,1,3.876,3.884,3.875,3.883,6
20141101|2014-08-01 06:00,1,3.889,3.889,3.884,3.884,17
20141101|2014-08-01 06:30,1,3.881,3.882,3.881,3.882,11
20141101|2014-08-01 07:00,1,3.882,3.895,3.879,3.889,93
20141101|2014-08-01 07:30,1,3.893,3.893,3.87,3.879,86
20141101|2014-08-01 08:00,1,3.878,3.893,3.87,3.885,241
20141101|2014-08-01 08:30,1,3.889,3.925,3.886,3.918,337
20141101|2014-08-01 09:00,1,3.917,3.94,3.917,3.919,407
20141101|2014-08-01 09:30,1,3.92,3.939,3.919,3.933,276
20141101|2014-08-01 10:00,1,3.935,3.956,3.931,3.949,402
20141101|2014-08-01 10:30,1,3.949,3.954,3.93,3.931,81
20141101|2014-08-01 11:00,1,3.93,3.936,3.927,3.932,119
20141101|2014-08-01 11:30,1,3.929,3.932,3.913,3.913,174
20141101|2014-08-01 12:00,1,3.911,3.917,3.908,3.909,141
20141101|2014-08-01 12:30,1,3.906,3.906,3.885,3.885,124
20141101|2014-08-01 13:00,1,3.885,3.905,3.88,3.883,512
20141101|2014-08-01 13:30,1,3.883,3.89,3.883,3.889,75
20141101|2014-08-01 14:00,1,3.889,3.889,3.882,3.883,16
20141101|2014-08-01 14:30,1,3.883,3.887,3.883,3.884,13
20141101|2014-08-01 15:00,1,3.885,3.885,3.885,3.885,5
20141101|2014-08-01 15:30,1,3.884,3.884,3.88,3.88,20
20141101|2014-08-01 16:00,1,3.889,3.889,3.889,3.889,1
20141101|2014-08-03 17:00,4,3.871,3.871,3.853,3.856,88
20141101|2014-08-03 17:30,4,3.857,3.858,3.856,3.857,16
20141101|2014-08-03 18:00,4,3.859,3.863,3.858,3.858,20
20141101|2014-08-03 18:30,4,3.858,3.858,3.858,3.858,4
20141101|2014-08-03 19:00,4,3.86,3.864,3.858,3.86,37
20141101|2014-08-03 19:30,4,3.865,3.865,3.864,3.864,4
20141101|2014-08-03 20:00,4,3.864,3.87,3.863,3.867,44
20141101|2014-08-03 20:30,4,3.867,3.868,3.867,3.868,10
20141101|2014-08-03 21:00,4,3.868,3.868,3.866,3.866,31
20141101|2014-08-03 21:30,4,3.87,3.871,3.866,3.868,64
20141101|2014-08-03 22:00,4,3.868,3.869,3.865,3.865,16
20141101|2014-08-03 22:30,4,3.868,3.871,3.868,3.868,26
20141101|2014-08-03 23:00,4,3.867,3.867,3.866,3.866,6
20141101|2014-08-03 23:30,4,3.87,3.874,3.868,3.868,39
20141101|2014-08-04 00:30,4,3.872,3.872,3.872,3.872,1
20141101|2014-08-04 01:00,4,3.871,3.871,3.871,3.871,1
20141101|2014-08-04 01:30,4,3.873,3.873,3.872,3.872,2
20141101|2014-08-04 02:30,4,3.877,3.877,3.877,3.877,1
20141101|2014-08-04 03:00,4,3.885,3.886,3.885,3.885,7
20141101|2014-08-04 04:00,4,3.874,3.887,3.874,3.88,6
20141101|2014-08-04 05:00,4,3.879,3.887,3.875,3.887,13
20141101|2014-08-04 05:30,4,3.899,3.899,3.897,3.897,11
20141101|2014-08-04 06:00,4,3.9,3.9,3.886,3.886,5
20141101|2014-08-04 06:30,4,3.89,3.896,3.887,3.891,29
20141101|2014-08-04 07:00,4,3.895,3.92,3.888,3.917,34
20141101|2014-08-04 07:30,4,3.919,3.919,3.909,3.913,45
20141101|2014-08-04 08:00,4,3.914,3.915,3.895,3.902,112
20141101|2014-08-04 08:30,4,3.9,3.932,3.895,3.932,147
20141101|2014-08-04 09:00,4,3.931,3.938,3.921,3.925,113
20141101|2014-08-04 09:30,4,3.921,3.943,3.921,3.931,184
20141101|2014-08-04 10:00,4,3.935,3.941,3.93,3.936,161
20141101|2014-08-04 10:30,4,3.927,3.934,3.912,3.912,59
20141101|2014-08-04 11:00,4,3.915,3.925,3.912,3.912,89
20141101|2014-08-04 11:30,4,3.912,3.923,3.912,3.915,96
20141101|2014-08-04 12:00,4,3.916,3.923,3.911,3.923,82
20141101|2014-08-04 12:30,4,3.925,3.936,3.921,3.934,103
20141101|2014-08-04 13:00,4,3.934,3.936,3.924,3.927,270
20141101|2014-08-04 13:30,4,3.927,3.932,3.927,3.929,28
20141101|2014-08-04 14:00,4,3.933,3.938,3.933,3.938,23
20141101|2014-08-04 14:30,4,3.938,3.941,3.931,3.94,222
20141101|2014-08-04 15:00,4,3.94,3.941,3.936,3.937,60
20141101|2014-08-04 15:30,4,3.937,3.938,3.936,3.938,12
20141101|2014-08-04 16:00,4,3.929,3.929,3.929,3.929,1
20141101|2014-08-04 18:00,5,3.922,3.922,3.922,3.922,1
20141101|2014-08-05 01:30,5,3.919,3.919,3.917,3.917,3
20141101|2014-08-05 02:30,5,3.923,3.924,3.922,3.922,4
20141101|2014-08-05 03:00,5,3.922,3.922,3.922,3.922,1
20141101|2014-08-05 04:30,5,3.921,3.921,3.92,3.92,2
20141101|2014-08-05 05:00,5,3.923,3.926,3.923,3.926,2
20141101|2014-08-05 06:00,5,3.924,3.925,3.92,3.922,7
20141101|2014-08-05 06:30,5,3.92,3.92,3.92,3.92,5
20141101|2014-08-05 07:00,5,3.931,3.942,3.931,3.939,13
20141101|2014-08-05 07:30,5,3.949,3.95,3.933,3.937,27
20141101|2014-08-05 08:00,5,3.936,3.999,3.935,3.991,474
20141101|2014-08-05 08:30,5,3.985,3.99,3.974,3.984,69
20141101|2014-08-05 09:00,5,3.988,3.997,3.983,3.983,82
20141101|2014-08-05 09:30,5,3.984,3.995,3.984,3.992,62
20141101|2014-08-05 10:00,5,3.994,3.994,3.98,3.98,116
20141101|2014-08-05 10:30,5,3.984,3.99,3.978,3.978,82
20141101|2014-08-05 11:00,5,3.975,3.985,3.974,3.985,70
20141101|2014-08-05 11:30,5,3.979,3.988,3.977,3.981,38
20141101|2014-08-05 12:00,5,3.978,3.99,3.978,3.99,50
20141101|2014-08-05 12:30,5,3.99,3.991,3.985,3.988,28
20141101|2014-08-05 13:00,5,3.992,4.001,3.975,3.989,429
20141101|2014-08-05 13:30,5,3.99,3.992,3.979,3.979,87
20141101|2014-08-05 14:00,5,3.978,3.988,3.978,3.988,25
20141101|2014-08-05 14:30,5,3.985,3.986,3.981,3.983,62
20141101|2014-08-05 15:00,5,3.982,3.988,3.98,3.985,17
20141101|2014-08-05 15:30,5,3.987,3.987,3.982,3.982,3
20141101|2014-08-05 16:00,5,3.985,3.985,3.983,3.983,11
20141101|2014-08-05 23:30,6,3.999,3.999,3.999,3.999,1
20141101|2014-08-06 00:30,6,4.001,4.001,4.001,4.001,3
20141101|2014-08-06 01:30,6,3.998,3.998,3.998,3.998,2
20141101|2014-08-06 03:00,6,4.004,4.007,4.004,4.007,7
20141101|2014-08-06 03:30,6,4.01,4.01,4.01,4.01,1
20141101|2014-08-06 04:00,6,4.003,4.003,3.999,3.999,11
20141101|2014-08-06 04:30,6,4.01,4.01,4.01,4.01,1
20141101|2014-08-06 05:00,6,4.004,4.004,3.981,3.981,27
20141101|2014-08-06 05:30,6,3.991,3.991,3.979,3.979,4
20141101|2014-08-06 06:00,6,3.975,3.98,3.975,3.978,5
20141101|2014-08-06 06:30,6,3.997,4,3.997,4,3
20141101|2014-08-06 07:00,6,4.003,4.007,4.003,4.006,10
20141101|2014-08-06 07:30,6,4.008,4.014,4.004,4.007,40
20141101|2014-08-06 08:00,6,4.005,4.006,3.982,3.989,99
20141101|2014-08-06 08:30,6,3.992,3.993,3.971,3.992,98
20141101|2014-08-06 09:00,6,3.988,4.004,3.986,4,66
20141101|2014-08-06 09:30,6,4.006,4.008,3.988,3.998,82
20141101|2014-08-06 10:00,6,3.998,4.011,3.992,4.004,243
20141101|2014-08-06 10:30,6,4.002,4.006,3.998,4.001,157
20141101|2014-08-06 11:00,6,4.003,4.025,4.003,4.021,336
20141101|2014-08-06 11:30,6,4.022,4.026,4.012,4.02,195
20141101|2014-08-06 12:00,6,4.021,4.028,4.017,4.025,103
20141101|2014-08-06 12:30,6,4.025,4.027,4.017,4.025,79
20141101|2014-08-06 13:00,6,4.024,4.026,4.01,4.021,248
20141101|2014-08-06 13:30,6,4.021,4.032,4.021,4.032,81
20141101|2014-08-06 14:00,6,4.031,4.034,4.027,4.029,57
20141101|2014-08-06 14:30,6,4.029,4.03,4.026,4.03,37
20141101|2014-08-06 15:00,6,4.031,4.032,4.027,4.027,25
20141101|2014-08-06 15:30,6,4.029,4.037,4.026,4.037,13
20141101|2014-08-06 16:00,6,4.038,4.038,4.037,4.037,4
20141101|2014-08-06 17:00,7,4.036,4.036,4.028,4.031,23
20141101|2014-08-06 17:30,7,4.03,4.036,4.028,4.03,16
20141101|2014-08-06 18:00,7,4.03,4.033,4.03,4.033,5
20141101|2014-08-06 18:30,7,4.037,4.037,4.031,4.035,33
20141101|2014-08-06 19:00,7,4.034,4.04,4.034,4.04,33
20141101|2014-08-06 19:30,7,4.04,4.041,4.039,4.04,22
20141101|2014-08-06 20:00,7,4.041,4.042,4.039,4.042,85
20141101|2014-08-06 22:30,7,4.044,4.044,4.044,4.044,1
20141101|2014-08-06 23:30,7,4.044,4.044,4.04,4.04,2
20141101|2014-08-07 00:00,7,4.037,4.037,4.03,4.032,3
20141101|2014-08-07 01:30,7,4.028,4.028,4.028,4.028,1
20141101|2014-08-07 02:30,7,4.025,4.025,4.025,4.025,1
20141101|2014-08-07 03:30,7,4.028,4.028,4.028,4.028,1
20141101|2014-08-07 04:00,7,4.03,4.03,4.029,4.029,9
20141101|2014-08-07 04:30,7,4.023,4.023,4.023,4.023,1
20141101|2014-08-07 05:00,7,4.022,4.023,4.018,4.018,13
20141101|2014-08-07 05:30,7,4.016,4.016,4.013,4.013,6
20141101|2014-08-07 06:00,7,4.016,4.038,4.016,4.037,16
20141101|2014-08-07 06:30,7,4.044,4.044,4.03,4.041,11
20141101|2014-08-07 07:00,7,4.041,4.041,4.033,4.039,15
20141101|2014-08-07 07:30,7,4.029,4.042,4.025,4.041,31
20141101|2014-08-07 08:00,7,4.04,4.057,4.029,4.056,209
20141101|2014-08-07 08:30,7,4.055,4.065,4.053,4.058,149
20141101|2014-08-07 09:00,7,4.057,4.067,4.053,4.06,203
20141101|2014-08-07 09:30,7,4.064,4.064,4.011,4.024,361
20141101|2014-08-07 10:00,7,4.024,4.036,4.022,4.033,259
20141101|2014-08-07 10:30,7,4.032,4.055,4.029,4.033,182
20141101|2014-08-07 11:00,7,4.028,4.028,3.996,3.996,291
20141101|2014-08-07 11:30,7,3.997,4.002,3.973,3.975,214
20141101|2014-08-07 12:00,7,3.971,3.971,3.947,3.958,243
20141101|2014-08-07 12:30,7,3.959,3.966,3.947,3.947,103
20141101|2014-08-07 13:00,7,3.952,3.971,3.951,3.964,734
20141101|2014-08-07 13:30,7,3.966,3.969,3.964,3.969,112
20141101|2014-08-07 14:00,7,3.969,3.971,3.964,3.966,99
20141101|2014-08-07 14:30,7,3.968,3.977,3.967,3.977,523
20141101|2014-08-07 15:00,7,3.975,3.977,3.967,3.967,37
20141101|2014-08-07 15:30,7,3.966,3.966,3.964,3.966,19
20141101|2014-08-07 18:30,8,3.967,3.967,3.961,3.961,100
20141101|2014-08-07 19:00,8,3.962,3.962,3.962,3.962,9
20141101|2014-08-07 19:30,8,3.961,3.961,3.961,3.961,4
20141101|2014-08-07 20:00,8,3.961,3.961,3.961,3.961,1
20141101|2014-08-07 20:30,8,3.962,3.962,3.962,3.962,2
20141101|2014-08-07 21:00,8,3.966,3.969,3.965,3.969,47
20141101|2014-08-07 21:30,8,3.969,3.98,3.969,3.976,148
20141101|2014-08-07 22:00,8,3.977,3.978,3.975,3.976,9
20141101|2014-08-07 22:30,8,3.976,3.977,3.976,3.977,8
20141101|2014-08-07 23:00,8,3.977,3.98,3.976,3.979,38
20141101|2014-08-07 23:30,8,3.966,3.966,3.966,3.966,1
20141101|2014-08-08 02:00,8,3.98,3.98,3.98,3.98,4
20141101|2014-08-08 02:30,8,3.981,3.982,3.978,3.978,15
20141101|2014-08-08 03:00,8,3.974,3.974,3.974,3.974,2
20141101|2014-08-08 04:00,8,3.981,3.981,3.981,3.981,4
20141101|2014-08-08 05:00,8,3.977,3.979,3.977,3.979,2
20141101|2014-08-08 05:30,8,3.978,3.978,3.978,3.978,3
20141101|2014-08-08 06:00,8,3.978,3.979,3.968,3.968,9
20141101|2014-08-08 06:30,8,3.969,3.979,3.969,3.978,3
20141101|2014-08-08 07:00,8,3.977,3.997,3.977,3.997,34
20141101|2014-08-08 07:30,8,3.997,4.01,3.997,3.999,50
20141101|2014-08-08 08:00,8,4.005,4.018,3.984,4.001,415
20141101|2014-08-08 08:30,8,3.998,4.003,3.986,3.998,322
20141101|2014-08-08 09:00,8,4,4.009,3.997,4.009,87
20141101|2014-08-08 09:30,8,4.008,4.017,4,4.005,245
20141101|2014-08-08 10:00,8,4.006,4.012,4,4.007,64
20141101|2014-08-08 10:30,8,4.01,4.01,3.999,4,174
20141101|2014-08-08 11:00,8,4.001,4.039,3.999,4.039,585
20141101|2014-08-08 11:30,8,4.039,4.044,4.03,4.043,140
20141101|2014-08-08 12:00,8,4.044,4.052,4.039,4.049,190
20141101|2014-08-08 12:30,8,4.05,4.054,4.043,4.052,206
20141101|2014-08-08 13:00,8,4.053,4.053,4.036,4.045,859
20141101|2014-08-08 13:30,8,4.044,4.051,4.041,4.051,45
20141101|2014-08-08 14:00,8,4.051,4.052,4.048,4.051,19
20141101|2014-08-08 14:30,8,4.052,4.052,4.049,4.05,10
20141101|2014-08-08 15:00,8,4.05,4.05,4.049,4.049,9
20141101|2014-08-08 15:30,8,4.049,4.053,4.048,4.053,21
20141101|2014-08-10 17:00,11,4.064,4.088,4.064,4.088,116
20141101|2014-08-10 17:30,11,4.085,4.088,4.083,4.084,15
20141101|2014-08-10 18:00,11,4.082,4.084,4.081,4.084,83
20141101|2014-08-10 18:30,11,4.085,4.085,4.085,4.085,8
20141101|2014-08-10 19:00,11,4.081,4.082,4.081,4.082,2
20141101|2014-08-10 20:00,11,4.082,4.083,4.082,4.083,8
20141101|2014-08-10 20:30,11,4.081,4.081,4.081,4.081,2
20141101|2014-08-10 21:00,11,4.078,4.079,4.078,4.079,3
20141101|2014-08-10 21:30,11,4.075,4.075,4.075,4.075,5
20141101|2014-08-10 23:00,11,4.075,4.075,4.075,4.075,3
20141101|2014-08-10 23:30,11,4.076,4.076,4.076,4.076,1
20141101|2014-08-11 00:00,11,4.08,4.08,4.08,4.08,1
20141101|2014-08-11 00:30,11,4.082,4.083,4.082,4.082,21
20141101|2014-08-11 01:30,11,4.084,4.084,4.084,4.084,4
20141101|2014-08-11 02:30,11,4.084,4.085,4.084,4.085,7
20141101|2014-08-11 03:00,11,4.084,4.085,4.084,4.085,9
20141101|2014-08-11 03:30,11,4.085,4.09,4.085,4.088,76
20141101|2014-08-11 04:00,11,4.088,4.088,4.088,4.088,12
20141101|2014-08-11 04:30,11,4.088,4.089,4.086,4.088,6
20141101|2014-08-11 05:00,11,4.087,4.091,4.082,4.082,20
20141101|2014-08-11 05:30,11,4.077,4.08,4.075,4.08,5
20141101|2014-08-11 06:00,11,4.081,4.091,4.081,4.091,12
20141101|2014-08-11 06:30,11,4.088,4.088,4.069,4.073,9
20141101|2014-08-11 07:00,11,4.068,4.073,4.066,4.073,30
20141101|2014-08-11 07:30,11,4.076,4.086,4.069,4.07,37
20141101|2014-08-11 08:00,11,4.079,4.083,4.067,4.076,173
20141101|2014-08-11 08:30,11,4.077,4.079,4.032,4.033,243
20141101|2014-08-11 09:00,11,4.034,4.041,4.018,4.027,215
20141101|2014-08-11 09:30,11,4.026,4.033,4.017,4.018,105
20141101|2014-08-11 10:00,11,4.015,4.025,4.011,4.025,127
20141101|2014-08-11 10:30,11,4.022,4.042,4.022,4.042,79
20141101|2014-08-11 11:00,11,4.043,4.061,4.042,4.054,263
20141101|2014-08-11 11:30,11,4.049,4.057,4.044,4.049,335
20141101|2014-08-11 12:00,11,4.044,4.045,4.035,4.039,82
20141101|2014-08-11 12:30,11,4.041,4.051,4.041,4.046,75
20141101|2014-08-11 13:00,11,4.046,4.056,4.035,4.054,816
20141101|2014-08-11 13:30,11,4.055,4.064,4.049,4.064,260
20141101|2014-08-11 14:00,11,4.065,4.067,4.064,4.065,46
20141101|2014-08-11 14:30,11,4.066,4.066,4.063,4.066,152
20141101|2014-08-11 15:00,11,4.067,4.069,4.065,4.069,78
20141101|2014-08-11 15:30,11,4.073,4.077,4.073,4.077,186
20141101|2014-08-11 16:00,11,4.077,4.078,4.075,4.075,4
20141101|2014-08-11 19:00,12,4.081,4.081,4.081,4.081,1
20141101|2014-08-11 19:30,12,4.08,4.08,4.08,4.08,5
20141101|2014-08-11 20:30,12,4.076,4.076,4.076,4.076,8
20141101|2014-08-11 21:00,12,4.076,4.077,4.076,4.077,6
20141101|2014-08-11 21:30,12,4.076,4.077,4.076,4.077,5
20141101|2014-08-11 22:00,12,4.077,4.078,4.077,4.078,6
20141101|2014-08-11 23:30,12,4.076,4.076,4.071,4.073,44
20141101|2014-08-12 00:00,12,4.073,4.073,4.073,4.073,55
20141101|2014-08-12 01:30,12,4.072,4.072,4.072,4.072,1
20141101|2014-08-12 02:30,12,4.078,4.078,4.078,4.078,1
20141101|2014-08-12 03:00,12,4.077,4.077,4.077,4.077,1
20141101|2014-08-12 03:30,12,4.077,4.077,4.074,4.074,3
20141101|2014-08-12 04:00,12,4.069,4.069,4.067,4.067,3
20141101|2014-08-12 04:30,12,4.074,4.074,4.074,4.074,1
20141101|2014-08-12 05:00,12,4.078,4.082,4.078,4.082,42
20141101|2014-08-12 05:30,12,4.082,4.091,4.082,4.091,95
20141101|2014-08-12 06:00,12,4.09,4.101,4.088,4.098,69
20141101|2014-08-12 06:30,12,4.094,4.101,4.089,4.099,107
20141101|2014-08-12 07:00,12,4.097,4.103,4.081,4.081,106
20141101|2014-08-12 07:30,12,4.086,4.086,4.06,4.064,99
20141101|2014-08-12 08:00,12,4.061,4.075,4.048,4.053,294
20141101|2014-08-12 08:30,12,4.057,4.089,4.057,4.084,225
20141101|2014-08-12 09:00,12,4.081,4.096,4.081,4.091,180
20141101|2014-08-12 09:30,12,4.09,4.09,4.077,4.077,95
20141101|2014-08-12 10:00,12,4.078,4.086,4.077,4.079,26
20141101|2014-08-12 10:30,12,4.08,4.085,4.067,4.085,107
20141101|2014-08-12 11:00,12,4.085,4.092,4.085,4.09,75
20141101|2014-08-12 11:30,12,4.088,4.092,4.088,4.091,367
20141101|2014-08-12 12:00,12,4.092,4.092,4.083,4.085,206
20141101|2014-08-12 12:30,12,4.085,4.093,4.078,4.08,112
20141101|2014-08-12 13:00,12,4.078,4.08,4.061,4.062,485
20141101|2014-08-12 13:30,12,4.061,4.065,4.049,4.05,272
20141101|2014-08-12 14:00,12,4.052,4.061,4.052,4.061,29
20141101|2014-08-12 14:30,12,4.062,4.073,4.061,4.073,357
20141101|2014-08-12 15:00,12,4.074,4.075,4.072,4.073,327
20141101|2014-08-12 15:30,12,4.073,4.075,4.072,4.075,75
20141101|2014-08-12 16:00,12,4.071,4.072,4.071,4.072,18
20141101|2014-08-12 17:30,13,4.073,4.073,4.073,4.073,1
20141101|2014-08-12 19:00,13,4.067,4.067,4.064,4.064,2
20141101|2014-08-12 19:30,13,4.065,4.065,4.065,4.065,1
20141101|2014-08-12 20:30,13,4.064,4.064,4.064,4.064,3
20141101|2014-08-12 21:00,13,4.064,4.065,4.063,4.065,11
20141101|2014-08-12 22:00,13,4.063,4.063,4.052,4.059,20
20141101|2014-08-12 22:30,13,4.063,4.064,4.063,4.064,30
20141101|2014-08-12 23:30,13,4.071,4.071,4.071,4.071,1
20141101|2014-08-13 01:30,13,4.064,4.064,4.061,4.063,53
20141101|2014-08-13 02:00,13,4.069,4.069,4.069,4.069,1
20141101|2014-08-13 02:30,13,4.069,4.07,4.061,4.061,20
20141101|2014-08-13 03:00,13,4.061,4.062,4.06,4.062,5
20141101|2014-08-13 03:30,13,4.062,4.062,4.062,4.062,2
20141101|2014-08-13 04:00,13,4.061,4.061,4.044,4.049,43
20141101|2014-08-13 04:30,13,4.048,4.048,4.046,4.047,11
20141101|2014-08-13 05:00,13,4.048,4.048,4.045,4.045,2
20141101|2014-08-13 06:00,13,4.047,4.051,4.038,4.04,50
20141101|2014-08-13 06:30,13,4.042,4.042,4.035,4.037,80
20141101|2014-08-13 07:00,13,4.034,4.038,4.012,4.018,52
20141101|2014-08-13 07:30,13,4.017,4.018,3.998,4.018,170
20141101|2014-08-13 08:00,13,4.013,4.014,3.974,3.994,368
20141101|2014-08-13 08:30,13,3.996,4.006,3.976,3.985,313
20141101|2014-08-13 09:00,13,3.985,3.988,3.98,3.982,147
20141101|2014-08-13 09:30,13,3.982,3.982,3.97,3.975,390
20141101|2014-08-13 10:00,13,3.978,3.979,3.964,3.972,283
20141101|2014-08-13 10:30,13,3.97,3.974,3.963,3.963,234
20141101|2014-08-13 11:00,13,3.96,3.965,3.943,3.951,299
20141101|2014-08-13 11:30,13,3.95,3.957,3.937,3.946,279
20141101|2014-08-13 12:00,13,3.945,3.947,3.932,3.937,94
20141101|2014-08-13 12:30,13,3.94,3.957,3.94,3.955,215
20141101|2014-08-13 13:00,13,3.955,3.958,3.927,3.929,615
20141101|2014-08-13 13:30,13,3.93,3.935,3.923,3.924,205
20141101|2014-08-13 14:00,13,3.924,3.928,3.924,3.927,90
20141101|2014-08-13 14:30,13,3.927,3.933,3.927,3.933,53
20141101|2014-08-13 15:00,13,3.93,3.93,3.925,3.926,19
20141101|2014-08-13 15:30,13,3.924,3.924,3.918,3.918,31
20141101|2014-08-13 16:00,13,3.916,3.922,3.914,3.922,32
20141101|2014-08-13 17:00,14,3.915,3.915,3.915,3.915,2
20141101|2014-08-13 17:30,14,3.91,3.91,3.906,3.906,12
20141101|2014-08-13 18:30,14,3.908,3.908,3.908,3.908,2
20141101|2014-08-13 20:30,14,3.913,3.914,3.913,3.914,48
20141101|2014-08-13 22:30,14,3.92,3.92,3.92,3.92,2
20141101|2014-08-13 23:00,14,3.921,3.921,3.921,3.921,1
20141101|2014-08-13 23:30,14,3.923,3.923,3.923,3.923,1
20141101|2014-08-14 01:00,14,3.923,3.923,3.923,3.923,1
20141101|2014-08-14 01:30,14,3.92,3.92,3.92,3.92,1
20141101|2014-08-14 02:00,14,3.923,3.923,3.918,3.923,20
20141101|2014-08-14 02:30,14,3.923,3.923,3.921,3.923,13
20141101|2014-08-14 03:00,14,3.922,3.927,3.922,3.927,12
20141101|2014-08-14 03:30,14,3.928,3.928,3.925,3.927,8
20141101|2014-08-14 04:00,14,3.926,3.927,3.917,3.922,21
20141101|2014-08-14 04:30,14,3.919,3.925,3.917,3.92,24
20141101|2014-08-14 05:00,14,3.92,3.932,3.919,3.932,13
20141101|2014-08-14 05:30,14,3.932,3.933,3.931,3.931,13
20141101|2014-08-14 06:00,14,3.931,3.932,3.924,3.925,8
20141101|2014-08-14 06:30,14,3.933,3.935,3.932,3.934,11
20141101|2014-08-14 07:00,14,3.932,3.946,3.931,3.942,82
20141101|2014-08-14 07:30,14,3.946,3.947,3.934,3.935,53
20141101|2014-08-14 08:00,14,3.941,3.955,3.941,3.945,383
20141101|2014-08-14 08:30,14,3.945,3.961,3.943,3.957,295
20141101|2014-08-14 09:00,14,3.958,3.974,3.955,3.968,316
20141101|2014-08-14 09:30,14,3.999,4.033,3.987,4.011,627
20141101|2014-08-14 10:00,14,4.014,4.028,4.013,4.024,341
20141101|2014-08-14 10:30,14,4.024,4.024,4,4.007,193
20141101|2014-08-14 11:00,14,4.005,4.016,4.003,4.013,169
20141101|2014-08-14 11:30,14,4.013,4.024,4.003,4.023,290
20141101|2014-08-14 12:00,14,4.025,4.025,4.014,4.014,108
20141101|2014-08-14 12:30,14,4.016,4.022,4.006,4.016,104
20141101|2014-08-14 13:00,14,4.015,4.015,3.99,3.996,616
20141101|2014-08-14 13:30,14,3.994,3.996,3.989,3.989,187
20141101|2014-08-14 14:00,14,3.989,3.993,3.986,3.993,33
20141101|2014-08-14 14:30,14,3.99,3.991,3.988,3.989,15
20141101|2014-08-14 15:00,14,3.991,3.994,3.991,3.992,13
20141101|2014-08-14 15:30,14,3.992,3.996,3.982,3.982,105
20141101|2014-08-14 17:00,15,3.981,3.991,3.981,3.991,14
20141101|2014-08-14 18:00,15,3.99,3.99,3.99,3.99,2
20141101|2014-08-14 19:30,15,3.981,3.981,3.981,3.981,1
20141101|2014-08-14 20:00,15,3.982,3.988,3.982,3.988,3
20141101|2014-08-14 20:30,15,3.985,3.985,3.985,3.985,1
20141101|2014-08-14 21:00,15,3.984,3.984,3.984,3.984,1
20141101|2014-08-14 22:00,15,3.981,3.981,3.965,3.965,3
20141101|2014-08-14 22:30,15,3.965,3.965,3.955,3.957,13
20141101|2014-08-14 23:00,15,3.958,3.958,3.958,3.958,1
20141101|2014-08-14 23:30,15,3.959,3.959,3.958,3.958,3
20141101|2014-08-15 00:30,15,3.96,3.96,3.96,3.96,1
20141101|2014-08-15 01:00,15,3.96,3.96,3.96,3.96,2
20141101|2014-08-15 01:30,15,3.958,3.963,3.958,3.963,10
20141101|2014-08-15 02:00,15,3.957,3.957,3.953,3.954,20
20141101|2014-08-15 02:30,15,3.954,3.954,3.953,3.953,22
20141101|2014-08-15 03:30,15,3.953,3.953,3.946,3.947,20
20141101|2014-08-15 04:00,15,3.946,3.946,3.946,3.946,1
20141101|2014-08-15 04:30,15,3.946,3.946,3.944,3.944,5
20141101|2014-08-15 05:00,15,3.941,3.941,3.938,3.938,7
20141101|2014-08-15 05:30,15,3.938,3.94,3.938,3.94,2
20141101|2014-08-15 06:00,15,3.941,3.941,3.939,3.939,2
20141101|2014-08-15 06:30,15,3.938,3.94,3.925,3.931,36
20141101|2014-08-15 07:00,15,3.93,3.934,3.91,3.915,71
20141101|2014-08-15 07:30,15,3.908,3.908,3.886,3.891,141
20141101|2014-08-15 08:00,15,3.889,3.904,3.884,3.904,272
20141101|2014-08-15 08:30,15,3.906,3.907,3.884,3.885,107
20141101|2014-08-15 09:00,15,3.884,3.886,3.864,3.87,247
20141101|2014-08-15 09:30,15,3.869,3.88,3.868,3.878,206
20141101|2014-08-15 10:00,15,3.878,3.878,3.867,3.873,103
20141101|2014-08-15 10:30,15,3.873,3.897,3.873,3.889,104
20141101|2014-08-15 11:00,15,3.887,3.888,3.875,3.88,124
20141101|2014-08-15 11:30,15,3.879,3.881,3.873,3.878,48
20141101|2014-08-15 12:00,15,3.877,3.88,3.865,3.869,63
20141101|2014-08-15 12:30,15,3.871,3.875,3.868,3.869,52
20141101|2014-08-15 13:00,15,3.868,3.881,3.867,3.878,281
20141101|2014-08-15 13:30,15,3.879,3.88,3.877,3.879,172
20141101|2014-08-15 14:00,15,3.881,3.891,3.88,3.891,99
20141101|2014-08-15 14:30,15,3.891,3.893,3.888,3.892,40
20141101|2014-08-15 15:00,15,3.892,3.892,3.885,3.885,30
20141101|2014-08-15 15:30,15,3.883,3.889,3.879,3.889,12
20141101|2014-08-15 16:00,15,3.887,3.887,3.881,3.881,42
20141101|2014-08-17 17:00,18,3.87,3.87,3.835,3.842,65
20141101|2014-08-17 17:30,18,3.839,3.839,3.839,3.839,1
20141101|2014-08-17 20:30,18,3.84,3.84,3.84,3.84,9
20141101|2014-08-17 21:00,18,3.841,3.842,3.841,3.842,4
20141101|2014-08-17 21:30,18,3.844,3.844,3.844,3.844,2
20141101|2014-08-17 22:30,18,3.843,3.843,3.843,3.843,4
20141101|2014-08-17 23:00,18,3.841,3.841,3.841,3.841,2
20141101|2014-08-17 23:30,18,3.838,3.847,3.838,3.847,4
20141101|2014-08-18 00:00,18,3.847,3.847,3.847,3.847,2
20141101|2014-08-18 00:30,18,3.843,3.848,3.843,3.848,2
20141101|2014-08-18 01:00,18,3.847,3.847,3.847,3.847,1
20141101|2014-08-18 01:30,18,3.847,3.848,3.845,3.848,6
20141101|2014-08-18 02:00,18,3.851,3.863,3.851,3.863,40
20141101|2014-08-18 02:30,18,3.861,3.863,3.86,3.86,9
20141101|2014-08-18 03:00,18,3.862,3.864,3.86,3.86,22
20141101|2014-08-18 03:30,18,3.864,3.864,3.856,3.863,18
20141101|2014-08-18 04:00,18,3.861,3.869,3.861,3.869,18
20141101|2014-08-18 04:30,18,3.87,3.87,3.861,3.861,12
20141101|2014-08-18 05:00,18,3.862,3.864,3.861,3.864,14
20141101|2014-08-18 05:30,18,3.864,3.864,3.86,3.863,8
20141101|2014-08-18 06:00,18,3.863,3.863,3.861,3.861,7
20141101|2014-08-18 06:30,18,3.865,3.872,3.855,3.855,28
20141101|2014-08-18 07:00,18,3.861,3.864,3.851,3.858,35
20141101|2014-08-18 07:30,18,3.863,3.876,3.86,3.876,117
20141101|2014-08-18 08:00,18,3.877,3.895,3.877,3.894,216
20141101|2014-08-18 08:30,18,3.893,3.917,3.893,3.901,211
20141101|2014-08-18 09:00,18,3.899,3.904,3.89,3.893,254
20141101|2014-08-18 09:30,18,3.891,3.896,3.884,3.884,347
20141101|2014-08-18 10:00,18,3.885,3.904,3.885,3.9,70
20141101|2014-08-18 10:30,18,3.898,3.913,3.897,3.913,149
20141101|2014-08-18 11:00,18,3.91,3.911,3.9,3.91,50
20141101|2014-08-18 11:30,18,3.912,3.925,3.905,3.922,81
20141101|2014-08-18 12:00,18,3.925,3.93,3.917,3.927,93
20141101|2014-08-18 12:30,18,3.925,3.927,3.911,3.913,263
20141101|2014-08-18 13:00,18,3.911,3.918,3.897,3.898,227
20141101|2014-08-18 13:30,18,3.898,3.9,3.896,3.9,43
20141101|2014-08-18 14:00,18,3.899,3.901,3.898,3.898,21
20141101|2014-08-18 14:30,18,3.896,3.897,3.893,3.895,24
20141101|2014-08-18 15:00,18,3.896,3.897,3.895,3.895,11
20141101|2014-08-18 15:30,18,3.895,3.895,3.892,3.892,34
20141101|2014-08-18 16:00,18,3.892,3.892,3.892,3.892,1
20141101|2014-08-18 17:00,19,3.9,3.904,3.9,3.904,6
20141101|2014-08-18 17:30,19,3.895,3.895,3.895,3.895,3
20141101|2014-08-18 18:00,19,3.895,3.895,3.895,3.895,7
20141101|2014-08-18 18:30,19,3.895,3.895,3.895,3.895,2
20141101|2014-08-18 19:30,19,3.898,3.898,3.898,3.898,1
20141101|2014-08-18 21:00,19,3.901,3.901,3.898,3.898,8
20141101|2014-08-18 21:30,19,3.894,3.894,3.894,3.894,1
20141101|2014-08-18 22:30,19,3.891,3.891,3.891,3.891,1
20141101|2014-08-18 23:00,19,3.894,3.895,3.894,3.895,15
20141101|2014-08-18 23:30,19,3.895,3.895,3.895,3.895,1
20141101|2014-08-19 01:00,19,3.901,3.905,3.901,3.905,27
20141101|2014-08-19 02:00,19,3.897,3.91,3.897,3.904,14
20141101|2014-08-19 02:30,19,3.905,3.905,3.905,3.905,1
20141101|2014-08-19 03:00,19,3.909,3.915,3.909,3.91,15
20141101|2014-08-19 03:30,19,3.914,3.922,3.914,3.922,35
20141101|2014-08-19 04:00,19,3.92,3.92,3.916,3.919,6
20141101|2014-08-19 04:30,19,3.916,3.916,3.916,3.916,3
20141101|2014-08-19 05:00,19,3.92,3.922,3.92,3.92,16
20141101|2014-08-19 05:30,19,3.922,3.923,3.918,3.92,29
20141101|2014-08-19 06:00,19,3.919,3.948,3.917,3.947,70
20141101|2014-08-19 06:30,19,3.95,3.961,3.95,3.954,136
20141101|2014-08-19 07:00,19,3.953,3.962,3.947,3.959,158
20141101|2014-08-19 07:30,19,3.96,3.96,3.944,3.95,110
20141101|2014-08-19 08:00,19,3.95,3.985,3.95,3.978,462
20141101|2014-08-19 08:30,19,3.977,3.978,3.96,3.97,356
20141101|2014-08-19 09:00,19,3.968,3.975,3.96,3.971,148
20141101|2014-08-19 09:30,19,3.973,3.974,3.963,3.969,150
20141101|2014-08-19 10:00,19,3.969,3.986,3.969,3.977,296
20141101|2014-08-19 10:30,19,3.976,3.997,3.976,3.997,385
20141101|2014-08-19 11:00,19,3.999,4.008,3.992,3.994,310
20141101|2014-08-19 11:30,19,3.989,3.994,3.987,3.994,179
20141101|2014-08-19 12:00,19,3.993,3.999,3.991,3.994,138
20141101|2014-08-19 12:30,19,3.995,3.996,3.976,3.978,181
20141101|2014-08-19 13:00,19,3.976,3.986,3.973,3.977,866
20141101|2014-08-19 13:30,19,3.977,3.982,3.973,3.977,115
20141101|2014-08-19 14:00,19,3.977,3.981,3.974,3.974,47
20141101|2014-08-19 14:30,19,3.975,3.978,3.975,3.976,135
20141101|2014-08-19 15:00,19,3.977,3.979,3.977,3.977,32
20141101|2014-08-19 15:30,19,3.976,3.98,3.976,3.977,37
20141101|2014-08-19 16:00,19,3.976,3.976,3.976,3.976,1
20141101|2014-08-19 17:00,20,3.978,3.983,3.96,3.96,19
20141101|2014-08-19 20:00,20,3.98,3.98,3.979,3.979,3
20141101|2014-08-19 20:30,20,3.98,3.98,3.977,3.977,2
20141101|2014-08-19 21:00,20,3.973,3.973,3.973,3.973,1
20141101|2014-08-19 21:30,20,3.971,3.971,3.955,3.956,9
20141101|2014-08-19 22:00,20,3.96,3.96,3.96,3.96,1
20141101|2014-08-19 22:30,20,3.959,3.959,3.959,3.959,1
20141101|2014-08-19 23:00,20,3.955,3.956,3.944,3.953,6
20141101|2014-08-19 23:30,20,3.971,3.971,3.96,3.961,7
20141101|2014-08-20 00:00,20,3.95,3.95,3.95,3.95,1
20141101|2014-08-20 00:30,20,3.952,3.952,3.94,3.94,5
20141101|2014-08-20 01:00,20,3.941,3.946,3.941,3.946,3
20141101|2014-08-20 01:30,20,3.946,3.946,3.946,3.946,1
20141101|2014-08-20 02:00,20,3.951,3.961,3.951,3.961,4
20141101|2014-08-20 02:30,20,3.964,3.975,3.964,3.975,6
20141101|2014-08-20 03:00,20,3.968,3.968,3.968,3.968,1
20141101|2014-08-20 03:30,20,3.959,3.959,3.943,3.951,13
20141101|2014-08-20 04:00,20,3.945,3.945,3.943,3.943,3
20141101|2014-08-20 04:30,20,3.944,3.959,3.944,3.959,2
20141101|2014-08-20 05:00,20,3.941,3.943,3.937,3.939,44
20141101|2014-08-20 05:30,20,3.94,3.941,3.932,3.934,25
20141101|2014-08-20 06:00,20,3.935,3.949,3.933,3.941,20
20141101|2014-08-20 06:30,20,3.942,3.948,3.937,3.945,29
20141101|2014-08-20 07:00,20,3.94,3.947,3.939,3.945,45
20141101|2014-08-20 07:30,20,3.956,3.97,3.956,3.96,79
20141101|2014-08-20 08:00,20,3.958,3.961,3.931,3.96,345
20141101|2014-08-20 08:30,20,3.958,3.961,3.928,3.928,140
20141101|2014-08-20 09:00,20,3.928,3.931,3.912,3.915,197
20141101|2014-08-20 09:30,20,3.917,3.937,3.914,3.935,145
20141101|2014-08-20 10:00,20,3.933,3.936,3.917,3.922,80
20141101|2014-08-20 10:30,20,3.924,3.927,3.913,3.918,223
20141101|2014-08-20 11:00,20,3.914,3.92,3.902,3.908,144
20141101|2014-08-20 11:30,20,3.906,3.928,3.905,3.928,134
20141101|2014-08-20 12:00,20,3.93,3.936,3.919,3.927,120
20141101|2014-08-20 12:30,20,3.926,3.941,3.923,3.935,126
20141101|2014-08-20 13:00,20,3.935,3.935,3.918,3.932,540
20141101|2014-08-20 13:30,20,3.932,3.94,3.928,3.94,90
20141101|2014-08-20 14:00,20,3.939,3.939,3.933,3.938,14
20141101|2014-08-20 14:30,20,3.939,3.941,3.936,3.936,57
20141101|2014-08-20 15:00,20,3.936,3.94,3.936,3.94,14
20141101|2014-08-20 15:30,20,3.941,3.944,3.941,3.942,13
20141101|2014-08-20 17:00,21,3.953,3.962,3.953,3.962,4
20141101|2014-08-20 17:30,21,3.958,3.96,3.958,3.96,3
20141101|2014-08-20 18:30,21,3.956,3.956,3.956,3.956,1
20141101|2014-08-20 19:00,21,3.96,3.963,3.96,3.963,2
20141101|2014-08-20 20:00,21,3.963,3.963,3.963,3.963,1
20141101|2014-08-20 21:00,21,3.964,3.964,3.964,3.964,1
20141101|2014-08-20 21:30,21,3.967,3.968,3.967,3.968,4
20141101|2014-08-20 22:00,21,3.966,3.966,3.965,3.965,2
20141101|2014-08-20 22:30,21,3.961,3.961,3.961,3.961,1
20141101|2014-08-20 23:00,21,3.955,3.96,3.955,3.96,2
20141101|2014-08-20 23:30,21,3.962,3.962,3.962,3.962,1
20141101|2014-08-21 01:00,21,3.961,3.961,3.961,3.961,1
20141101|2014-08-21 01:30,21,3.96,3.96,3.96,3.96,1
20141101|2014-08-21 02:00,21,3.963,3.966,3.962,3.966,4
20141101|2014-08-21 02:30,21,3.968,3.968,3.959,3.959,24
20141101|2014-08-21 03:00,21,3.965,3.972,3.964,3.964,12
20141101|2014-08-21 03:30,21,3.97,3.972,3.97,3.972,7
20141101|2014-08-21 04:30,21,3.973,4.007,3.973,4.004,54
20141101|2014-08-21 05:00,21,4.006,4.036,4.005,4.036,54
20141101|2014-08-21 05:30,21,4.036,4.055,4.022,4.024,143
20141101|2014-08-21 06:00,21,4.025,4.029,4.002,4.009,102
20141101|2014-08-21 06:30,21,4.013,4.022,4.005,4.014,110
20141101|2014-08-21 07:00,21,4.006,4.011,3.98,3.988,56
20141101|2014-08-21 07:30,21,3.99,3.991,3.958,3.97,147
20141101|2014-08-21 08:00,21,3.972,3.987,3.97,3.978,237
20141101|2014-08-21 08:30,21,3.979,3.998,3.979,3.987,158
20141101|2014-08-21 09:00,21,3.988,4.013,3.981,4.013,161
20141101|2014-08-21 09:30,21,4.007,4.007,3.907,3.93,455
20141101|2014-08-21 10:00,21,3.93,3.931,3.921,3.923,94
20141101|2014-08-21 10:30,21,3.922,3.927,3.917,3.925,119
20141101|2014-08-21 11:00,21,3.926,3.977,3.924,3.966,227
20141101|2014-08-21 11:30,21,3.967,3.987,3.967,3.971,267
20141101|2014-08-21 12:00,21,3.971,3.976,3.962,3.975,117
20141101|2014-08-21 12:30,21,3.974,4.007,3.972,3.992,407
20141101|2014-08-21 13:00,21,3.993,4.005,3.985,4.005,513
20141101|2014-08-21 13:30,21,4.004,4.004,3.987,3.988,148
20141101|2014-08-21 14:00,21,3.985,3.99,3.985,3.99,13
20141101|2014-08-21 14:30,21,3.991,3.991,3.989,3.991,30
20141101|2014-08-21 15:00,21,3.99,3.992,3.99,3.992,52
20141101|2014-08-21 15:30,21,3.99,3.996,3.99,3.994,25
20141101|2014-08-21 16:00,21,3.992,3.992,3.992,3.992,16
20141101|2014-08-21 17:00,22,3.997,4,3.997,4,6
20141101|2014-08-21 17:30,22,4,4,3.991,3.991,2
20141101|2014-08-21 18:00,22,3.985,3.985,3.984,3.984,6
20141101|2014-08-21 18:30,22,3.988,3.991,3.982,3.982,9
20141101|2014-08-21 19:30,22,3.98,3.98,3.975,3.976,10
20141101|2014-08-21 20:00,22,3.975,3.975,3.975,3.975,1
20141101|2014-08-21 20:30,22,3.976,3.976,3.976,3.976,1
20141101|2014-08-21 21:00,22,3.975,3.975,3.972,3.974,13
20141101|2014-08-21 21:30,22,3.977,3.977,3.977,3.977,1
20141101|2014-08-21 22:00,22,3.975,3.975,3.975,3.975,3
20141101|2014-08-21 22:30,22,3.978,3.978,3.978,3.978,2
20141101|2014-08-22 00:00,22,3.971,3.972,3.971,3.972,2
20141101|2014-08-22 00:30,22,3.969,3.969,3.969,3.969,2
20141101|2014-08-22 01:00,22,3.97,3.97,3.97,3.97,1
20141101|2014-08-22 02:00,22,3.968,3.969,3.966,3.968,9
20141101|2014-08-22 02:30,22,3.969,3.969,3.969,3.969,1
20141101|2014-08-22 03:00,22,3.965,3.965,3.963,3.963,2
20141101|2014-08-22 03:30,22,3.962,3.966,3.962,3.965,8
20141101|2014-08-22 04:00,22,3.963,3.964,3.963,3.964,3
20141101|2014-08-22 04:30,22,3.962,3.964,3.96,3.96,12
20141101|2014-08-22 05:00,22,3.968,3.994,3.968,3.994,11
20141101|2014-08-22 05:30,22,3.987,3.987,3.982,3.987,4
20141101|2014-08-22 06:00,22,3.987,3.995,3.979,3.992,20
20141101|2014-08-22 06:30,22,3.992,3.992,3.969,3.971,25
20141101|2014-08-22 07:00,22,3.972,3.986,3.968,3.978,27
20141101|2014-08-22 07:30,22,3.978,3.99,3.977,3.979,90
20141101|2014-08-22 08:00,22,3.977,3.997,3.977,3.991,232
20141101|2014-08-22 08:30,22,3.991,4.002,3.982,3.998,120
20141101|2014-08-22 09:00,22,3.998,4,3.98,3.982,177
20141101|2014-08-22 09:30,22,3.983,3.987,3.969,3.979,122
20141101|2014-08-22 10:00,22,3.978,3.989,3.975,3.984,101
20141101|2014-08-22 10:30,22,3.981,3.993,3.977,3.98,75
20141101|2014-08-22 11:00,22,3.979,3.985,3.973,3.974,143
20141101|2014-08-22 11:30,22,3.974,3.976,3.954,3.956,199
20141101|2014-08-22 12:00,22,3.956,3.964,3.942,3.943,127
20141101|2014-08-22 12:30,22,3.943,3.955,3.943,3.953,112
20141101|2014-08-22 13:00,22,3.95,3.962,3.95,3.955,397
20141101|2014-08-22 13:30,22,3.955,3.96,3.952,3.959,163
20141101|2014-08-22 14:00,22,3.954,3.963,3.954,3.963,17
20141101|2014-08-22 14:30,22,3.963,3.964,3.956,3.96,53
20141101|2014-08-22 15:00,22,3.96,3.96,3.96,3.96,2
20141101|2014-08-22 15:30,22,3.957,3.959,3.955,3.955,6
20141101|2014-08-22 16:00,22,3.955,3.955,3.95,3.95,3
20141101|2014-08-24 21:00,25,3.974,3.975,3.968,3.971,9
20141101|2014-08-24 21:30,25,3.973,3.975,3.971,3.971,40
20141101|2014-08-24 22:00,25,3.972,3.974,3.971,3.974,11
20141101|2014-08-24 22:30,25,3.975,3.975,3.972,3.973,18
20141101|2014-08-24 23:00,25,3.975,3.975,3.975,3.975,13
20141101|2014-08-24 23:30,25,3.967,3.967,3.965,3.965,2
20141101|2014-08-25 00:30,25,3.963,3.963,3.963,3.963,4
20141101|2014-08-25 01:00,25,3.963,3.963,3.962,3.962,2
20141101|2014-08-25 03:00,25,3.971,3.975,3.971,3.974,42
20141101|2014-08-25 03:30,25,3.974,3.98,3.974,3.978,110
20141101|2014-08-25 04:00,25,3.979,3.982,3.979,3.981,34
20141101|2014-08-25 04:30,25,3.984,3.995,3.984,3.995,128
20141101|2014-08-25 05:00,25,3.999,4.036,3.999,4.022,60
20141101|2014-08-25 05:30,25,4.026,4.027,4.016,4.022,36
20141101|2014-08-25 06:00,25,4.024,4.027,4.019,4.021,36
20141101|2014-08-25 06:30,25,4.02,4.02,4.009,4.017,37
20141101|2014-08-25 07:00,25,4.013,4.018,4.008,4.008,75
20141101|2014-08-25 07:30,25,4.003,4.02,4.003,4.02,178
20141101|2014-08-25 08:00,25,4.019,4.035,4.015,4.034,354
20141101|2014-08-25 08:30,25,4.032,4.041,4.025,4.028,252
20141101|2014-08-25 09:00,25,4.031,4.05,4.03,4.044,353
20141101|2014-08-25 09:30,25,4.043,4.046,4.03,4.043,128
20141101|2014-08-25 10:00,25,4.043,4.043,4.031,4.035,122
20141101|2014-08-25 10:30,25,4.029,4.038,4.028,4.035,120
20141101|2014-08-25 11:00,25,4.034,4.046,4.033,4.036,195
20141101|2014-08-25 11:30,25,4.037,4.042,4.021,4.021,201
20141101|2014-08-25 12:00,25,4.02,4.036,4.02,4.036,112
20141101|2014-08-25 12:30,25,4.035,4.035,4.023,4.033,85
20141101|2014-08-25 13:00,25,4.036,4.053,4.035,4.051,496
20141101|2014-08-25 13:30,25,4.05,4.054,4.047,4.051,146
20141101|2014-08-25 14:00,25,4.049,4.053,4.047,4.051,21
20141101|2014-08-25 14:30,25,4.049,4.054,4.049,4.053,67
20141101|2014-08-25 15:00,25,4.051,4.053,4.048,4.049,49
20141101|2014-08-25 15:30,25,4.049,4.051,4.049,4.05,14
20141101|2014-08-25 16:00,25,4.047,4.047,4.047,4.047,1
20141101|2014-08-25 18:00,26,4.062,4.071,4.062,4.071,7
20141101|2014-08-25 18:30,26,4.065,4.065,4.064,4.064,10
20141101|2014-08-25 19:00,26,4.061,4.061,4.061,4.061,1
20141101|2014-08-25 19:30,26,4.049,4.049,4.049,4.049,1
20141101|2014-08-25 20:30,26,4.048,4.048,4.045,4.045,4
20141101|2014-08-25 21:00,26,4.043,4.044,4.043,4.044,2
20141101|2014-08-25 22:00,26,4.045,4.045,4.045,4.045,2
20141101|2014-08-25 22:30,26,4.04,4.04,4.04,4.04,3
20141101|2014-08-25 23:00,26,4.04,4.04,4.04,4.04,4
20141101|2014-08-25 23:30,26,4.041,4.041,4.04,4.04,16
20141101|2014-08-26 00:00,26,4.04,4.04,4.039,4.039,9
20141101|2014-08-26 00:30,26,4.04,4.041,4.038,4.041,5
20141101|2014-08-26 01:00,26,4.041,4.058,4.041,4.058,3
20141101|2014-08-26 02:00,26,4.047,4.047,4.039,4.045,12
20141101|2014-08-26 02:30,26,4.047,4.047,4.047,4.047,4
20141101|2014-08-26 03:00,26,4.043,4.043,4.043,4.043,1
20141101|2014-08-26 03:30,26,4.044,4.044,4.038,4.039,8
20141101|2014-08-26 04:00,26,4.04,4.041,4.04,4.041,4
20141101|2014-08-26 04:30,26,4.041,4.058,4.041,4.055,23
20141101|2014-08-26 05:00,26,4.055,4.063,4.055,4.063,24
20141101|2014-08-26 05:30,26,4.062,4.062,4.051,4.051,20
20141101|2014-08-26 06:00,26,4.05,4.058,4.035,4.036,51
20141101|2014-08-26 06:30,26,4.034,4.038,4.02,4.029,76
20141101|2014-08-26 07:00,26,4.022,4.048,4.017,4.038,178
20141101|2014-08-26 07:30,26,4.041,4.043,4.022,4.029,309
20141101|2014-08-26 08:00,26,4.028,4.089,4.023,4.066,609
20141101|2014-08-26 08:30,26,4.061,4.064,4.047,4.049,258
20141101|2014-08-26 09:00,26,4.048,4.056,4.034,4.045,326
20141101|2014-08-26 09:30,26,4.044,4.057,4.043,4.047,328
20141101|2014-08-26 10:00,26,4.047,4.055,4.042,4.044,274
20141101|2014-08-26 10:30,26,4.045,4.05,4.04,4.048,163
20141101|2014-08-26 11:00,26,4.048,4.053,4.04,4.05,191
20141101|2014-08-26 11:30,26,4.052,4.068,4.046,4.061,373
20141101|2014-08-26 12:00,26,4.059,4.068,4.042,4.043,330
20141101|2014-08-26 12:30,26,4.04,4.066,4.04,4.062,225
20141101|2014-08-26 13:00,26,4.058,4.067,4.005,4.024,1055
20141101|2014-08-26 13:30,26,4.024,4.037,4.023,4.031,252
20141101|2014-08-26 14:00,26,4.032,4.035,4.028,4.034,62
20141101|2014-08-26 14:30,26,4.036,4.042,4.036,4.039,100
20141101|2014-08-26 15:00,26,4.037,4.042,4.037,4.042,30
20141101|2014-08-26 15:30,26,4.041,4.042,4.041,4.042,5
20141101|2014-08-26 16:00,26,4.04,4.04,4.04,4.04,1
20141101|2014-08-26 17:30,27,4.045,4.046,4.045,4.046,30
20141101|2014-08-26 18:00,27,4.041,4.041,4.041,4.041,4
20141101|2014-08-26 18:30,27,4.037,4.037,4.037,4.037,5
20141101|2014-08-26 19:00,27,4.037,4.037,4.035,4.035,2
20141101|2014-08-26 20:00,27,4.034,4.034,4.034,4.034,1
20141101|2014-08-26 21:00,27,4.036,4.036,4.036,4.036,1
20141101|2014-08-26 22:30,27,4.036,4.036,4.036,4.036,1
20141101|2014-08-26 23:30,27,4.038,4.038,4.037,4.037,2
20141101|2014-08-27 00:30,27,4.039,4.043,4.038,4.043,6
20141101|2014-08-27 01:00,27,4.044,4.054,4.044,4.051,10
20141101|2014-08-27 01:30,27,4.055,4.055,4.055,4.055,2
20141101|2014-08-27 02:00,27,4.052,4.052,4.052,4.052,1
20141101|2014-08-27 03:00,27,4.052,4.055,4.052,4.055,11
20141101|2014-08-27 03:30,27,4.054,4.06,4.054,4.06,11
20141101|2014-08-27 04:00,27,4.06,4.06,4.06,4.06,5
20141101|2014-08-27 04:30,27,4.061,4.061,4.061,4.061,1
20141101|2014-08-27 05:00,27,4.061,4.065,4.053,4.056,40
20141101|2014-08-27 05:30,27,4.055,4.055,4.05,4.05,8
20141101|2014-08-27 06:00,27,4.049,4.064,4.049,4.061,25
20141101|2014-08-27 06:30,27,4.053,4.054,4.051,4.051,15
20141101|2014-08-27 07:00,27,4.053,4.057,4.043,4.053,59
20141101|2014-08-27 07:30,27,4.052,4.06,4.051,4.057,99
20141101|2014-08-27 08:00,27,4.063,4.078,4.06,4.076,769
20141101|2014-08-27 08:30,27,4.075,4.081,4.069,4.079,448
20141101|2014-08-27 09:00,27,4.079,4.081,4.057,4.064,592
20141101|2014-08-27 09:30,27,4.063,4.077,4.059,4.075,278
20141101|2014-08-27 10:00,27,4.075,4.092,4.07,4.083,631
20141101|2014-08-27 10:30,27,4.081,4.083,4.036,4.045,586
20141101|2014-08-27 11:00,27,4.043,4.045,4.019,4.038,909
20141101|2014-08-27 11:30,27,4.039,4.04,4.011,4.021,528
20141101|2014-08-27 12:00,27,4.02,4.026,3.998,4.025,488
20141101|2014-08-27 12:30,27,4.023,4.059,4.022,4.059,562
20141101|2014-08-27 13:00,27,4.06,4.078,4.037,4.072,2316
20141101|2014-08-27 13:30,27,4.072,4.077,4.065,4.067,403
20141101|2014-08-27 14:00,27,4.067,4.075,4.067,4.071,88
20141101|2014-08-27 14:30,27,4.07,4.083,4.07,4.076,275
20141101|2014-08-27 15:00,27,4.076,4.09,4.076,4.09,138
20141101|2014-08-27 15:30,27,4.089,4.089,4.078,4.081,45
20141101|2014-08-27 16:00,27,4.081,4.081,4.081,4.081,1
20141101|2014-08-27 17:00,28,4.077,4.081,4.077,4.08,19
20141101|2014-08-27 17:30,28,4.081,4.082,4.08,4.08,12
20141101|2014-08-27 18:00,28,4.08,4.08,4.08,4.08,1
20141101|2014-08-27 18:30,28,4.076,4.078,4.076,4.078,2
20141101|2014-08-27 20:00,28,4.07,4.07,4.068,4.07,21
20141101|2014-08-27 20:30,28,4.069,4.069,4.069,4.069,1
20141101|2014-08-27 21:30,28,4.069,4.069,4.069,4.069,2
20141101|2014-08-27 22:00,28,4.068,4.068,4.067,4.067,2
20141101|2014-08-27 22:30,28,4.068,4.068,4.068,4.068,4
20141101|2014-08-27 23:00,28,4.069,4.069,4.069,4.069,2
20141101|2014-08-27 23:30,28,4.066,4.066,4.065,4.065,8
20141101|2014-08-28 00:00,28,4.065,4.065,4.065,4.065,1
20141101|2014-08-28 01:00,28,4.065,4.069,4.064,4.069,3
20141101|2014-08-28 02:00,28,4.071,4.072,4.071,4.072,2
20141101|2014-08-28 03:00,28,4.069,4.072,4.063,4.072,14
20141101|2014-08-28 03:30,28,4.078,4.095,4.078,4.085,23
20141101|2014-08-28 04:00,28,4.082,4.085,4.082,4.082,16
20141101|2014-08-28 04:30,28,4.083,4.083,4.08,4.082,25
20141101|2014-08-28 05:00,28,4.082,4.083,4.059,4.059,65
20141101|2014-08-28 05:30,28,4.063,4.066,4.063,4.066,23
20141101|2014-08-28 06:00,28,4.068,4.074,4.063,4.063,37
20141101|2014-08-28 06:30,28,4.07,4.089,4.07,4.089,142
20141101|2014-08-28 07:00,28,4.088,4.088,4.084,4.084,88
20141101|2014-08-28 07:30,28,4.084,4.101,4.072,4.085,296
20141101|2014-08-28 08:00,28,4.085,4.123,4.085,4.105,1642
20141101|2014-08-28 08:30,28,4.105,4.108,4.094,4.097,714
20141101|2014-08-28 09:00,28,4.098,4.107,4.09,4.093,704
20141101|2014-08-28 09:30,28,4.105,4.163,4.099,4.108,1961
20141101|2014-08-28 10:00,28,4.108,4.114,4.063,4.075,1014
20141101|2014-08-28 10:30,28,4.074,4.082,4.061,4.063,575
20141101|2014-08-28 11:00,28,4.063,4.072,4.045,4.063,1190
20141101|2014-08-28 11:30,28,4.064,4.064,4.031,4.046,1779
20141101|2014-08-28 12:00,28,4.043,4.06,4.038,4.06,585
20141101|2014-08-28 12:30,28,4.06,4.07,4.055,4.068,441
20141101|2014-08-28 13:00,28,4.069,4.104,4.067,4.1,1734
20141101|2014-08-28 13:30,28,4.101,4.107,4.099,4.1,489
20141101|2014-08-28 14:00,28,4.099,4.108,4.094,4.108,93
20141101|2014-08-28 14:30,28,4.106,4.108,4.103,4.107,204
20141101|2014-08-28 15:00,28,4.11,4.113,4.109,4.113,37
20141101|2014-08-28 15:30,28,4.112,4.115,4.111,4.113,36
20141101|2014-08-28 16:00,28,4.11,4.11,4.11,4.11,3
20141101|2014-08-28 17:30,29,4.106,4.107,4.106,4.107,2
20141101|2014-08-28 18:00,29,4.103,4.103,4.103,4.103,1
20141101|2014-08-28 18:30,29,4.105,4.107,4.105,4.107,9
20141101|2014-08-28 19:00,29,4.116,4.116,4.116,4.116,1
20141101|2014-08-28 19:30,29,4.113,4.113,4.113,4.113,1
20141101|2014-08-28 20:00,29,4.116,4.116,4.102,4.102,4
20141101|2014-08-28 20:30,29,4.102,4.104,4.101,4.104,7
20141101|2014-08-28 21:00,29,4.103,4.103,4.103,4.103,1
20141101|2014-08-28 22:30,29,4.103,4.103,4.103,4.103,1
20141101|2014-08-28 23:00,29,4.102,4.102,4.098,4.1,5
20141101|2014-08-28 23:30,29,4.103,4.103,4.103,4.103,1
20141101|2014-08-29 00:30,29,4.106,4.113,4.106,4.11,12
20141101|2014-08-29 01:00,29,4.111,4.111,4.111,4.111,1
20141101|2014-08-29 01:30,29,4.107,4.107,4.107,4.107,3
20141101|2014-08-29 02:00,29,4.107,4.107,4.106,4.106,3
20141101|2014-08-29 02:30,29,4.107,4.12,4.107,4.119,10
20141101|2014-08-29 03:00,29,4.117,4.121,4.117,4.121,7
20141101|2014-08-29 03:30,29,4.12,4.122,4.12,4.12,3
20141101|2014-08-29 04:30,29,4.123,4.123,4.11,4.11,6
20141101|2014-08-29 05:00,29,4.105,4.111,4.089,4.09,58
20141101|2014-08-29 05:30,29,4.09,4.094,4.087,4.093,39
20141101|2014-08-29 06:00,29,4.095,4.102,4.085,4.085,25
20141101|2014-08-29 06:30,29,4.081,4.082,4.078,4.081,205
20141101|2014-08-29 07:00,29,4.08,4.081,4.069,4.081,224
20141101|2014-08-29 07:30,29,4.083,4.102,4.083,4.094,296
20141101|2014-08-29 08:00,29,4.098,4.103,4.07,4.071,516
20141101|2014-08-29 08:30,29,4.07,4.094,4.07,4.09,644
20141101|2014-08-29 09:00,29,4.09,4.108,4.086,4.102,409
20141101|2014-08-29 09:30,29,4.1,4.101,4.092,4.1,239
20141101|2014-08-29 10:00,29,4.101,4.12,4.101,4.113,385
20141101|2014-08-29 10:30,29,4.114,4.119,4.1,4.102,186
20141101|2014-08-29 11:00,29,4.103,4.106,4.084,4.098,723
20141101|2014-08-29 11:30,29,4.097,4.109,4.093,4.1,159
20141101|2014-08-29 12:00,29,4.099,4.103,4.089,4.103,198
20141101|2014-08-29 12:30,29,4.105,4.107,4.086,4.099,255
20141101|2014-08-29 13:00,29,4.099,4.124,4.09,4.121,1716
20141101|2014-08-29 13:30,29,4.119,4.131,4.116,4.129,311
20141101|2014-08-29 14:00,29,4.13,4.133,4.127,4.13,82
20141101|2014-08-29 14:30,29,4.13,4.13,4.122,4.128,45
20141101|2014-08-29 15:00,29,4.129,4.133,4.129,4.133,21
20141101|2014-08-29 15:30,29,4.13,4.131,4.13,4.131,31
20141101|2014-08-31 17:00,2,4.104,4.108,4.09,4.097,85
20141101|2014-08-31 17:30,2,4.096,4.096,4.096,4.096,1
20141101|2014-08-31 18:30,2,4.1,4.1,4.097,4.097,6
20141101|2014-08-31 19:00,2,4.096,4.096,4.095,4.095,3
20141101|2014-08-31 20:30,2,4.093,4.093,4.09,4.09,2
20141101|2014-08-31 21:30,2,4.09,4.09,4.088,4.089,3
20141101|2014-08-31 22:30,2,4.086,4.09,4.086,4.09,3
20141101|2014-08-31 23:30,2,4.09,4.091,4.088,4.088,6
20141101|2014-09-01 00:00,2,4.088,4.088,4.088,4.088,1
20141101|2014-09-01 00:30,2,4.086,4.086,4.086,4.086,1
20141101|2014-09-01 01:00,2,4.088,4.092,4.087,4.092,6
20141101|2014-09-01 02:00,2,4.092,4.092,4.092,4.092,2
20141101|2014-09-01 02:30,2,4.099,4.099,4.094,4.096,12
20141101|2014-09-01 03:00,2,4.093,4.1,4.093,4.097,7
20141101|2014-09-01 03:30,2,4.097,4.097,4.097,4.097,2
20141101|2014-09-01 04:00,2,4.094,4.094,4.092,4.092,10
20141101|2014-09-01 04:30,2,4.093,4.095,4.091,4.092,15
20141101|2014-09-01 05:00,2,4.094,4.101,4.094,4.097,32
20141101|2014-09-01 05:30,2,4.098,4.098,4.096,4.096,2
20141101|2014-09-01 06:00,2,4.098,4.1,4.097,4.1,11
20141101|2014-09-01 06:30,2,4.099,4.1,4.099,4.1,3
20141101|2014-09-01 07:00,2,4.097,4.097,4.095,4.095,4
20141101|2014-09-01 07:30,2,4.094,4.094,4.085,4.086,36
20141101|2014-09-01 08:00,2,4.088,4.102,4.088,4.1,90
20141101|2014-09-01 08:30,2,4.098,4.099,4.092,4.094,38
20141101|2014-09-01 09:00,2,4.092,4.094,4.083,4.084,90
20141101|2014-09-01 09:30,2,4.083,4.085,4.072,4.075,126
20141101|2014-09-01 10:00,2,4.078,4.084,4.078,4.084,6
20141101|2014-09-01 10:30,2,4.084,4.095,4.084,4.095,42
20141101|2014-09-01 11:00,2,4.092,4.099,4.092,4.096,20
20141101|2014-09-01 11:30,2,4.096,4.115,4.096,4.115,43
20141101|2014-09-01 17:00,2,4.104,4.112,4.104,4.112,31
20141101|2014-09-01 17:30,2,4.113,4.12,4.111,4.12,16
20141101|2014-09-01 18:30,2,4.114,4.114,4.103,4.105,8
20141101|2014-09-01 19:00,2,4.102,4.107,4.102,4.105,5
20141101|2014-09-01 19:30,2,4.1,4.101,4.08,4.083,24
20141101|2014-09-01 20:00,2,4.08,4.083,4.053,4.058,37
20141101|2014-09-01 20:30,2,4.054,4.058,4.054,4.055,6
20141101|2014-09-01 21:00,2,4.054,4.057,4.039,4.055,87
20141101|2014-09-01 21:30,2,4.056,4.063,4.056,4.063,18
20141101|2014-09-01 22:30,2,4.065,4.065,4.065,4.065,2
20141101|2014-09-01 23:00,2,4.065,4.066,4.065,4.066,2
20141101|2014-09-01 23:30,2,4.067,4.078,4.067,4.078,5
20141101|2014-09-02 00:00,2,4.077,4.077,4.071,4.071,3
20141101|2014-09-02 00:30,2,4.077,4.081,4.077,4.079,3
20141101|2014-09-02 01:00,2,4.08,4.08,4.077,4.077,2
20141101|2014-09-02 01:30,2,4.077,4.077,4.077,4.077,1
20141101|2014-09-02 02:00,2,4.077,4.077,4.077,4.077,2
20141101|2014-09-02 02:30,2,4.078,4.078,4.078,4.078,1
20141101|2014-09-02 03:00,2,4.078,4.078,4.075,4.075,2
20141101|2014-09-02 03:30,2,4.076,4.076,4.055,4.055,41
20141101|2014-09-02 04:00,2,4.056,4.065,4.056,4.064,18
20141101|2014-09-02 04:30,2,4.06,4.064,4.055,4.062,23
20141101|2014-09-02 05:00,2,4.061,4.068,4.056,4.059,52
20141101|2014-09-02 05:30,2,4.058,4.058,4.054,4.055,44
20141101|2014-09-02 06:00,2,4.052,4.077,4.052,4.074,138
20141101|2014-09-02 06:30,2,4.069,4.071,4.053,4.058,143
20141101|2014-09-02 07:00,2,4.056,4.056,4.022,4.037,393
20141101|2014-09-02 07:30,2,4.038,4.038,4.017,4.025,545
20141101|2014-09-02 08:00,2,4.018,4.021,3.995,4.008,1158
20141101|2014-09-02 08:30,2,4.009,4.033,4.002,4.005,703
20141101|2014-09-02 09:00,2,4.006,4.009,3.987,3.993,1085
20141101|2014-09-02 09:30,2,3.992,4.002,3.985,3.994,759
20141101|2014-09-02 10:00,2,3.996,3.998,3.962,3.965,895
20141101|2014-09-02 10:30,2,3.967,3.975,3.96,3.973,686
20141101|2014-09-02 11:00,2,3.972,3.974,3.96,3.961,549
20141101|2014-09-02 11:30,2,3.961,3.982,3.95,3.974,1025
20141101|2014-09-02 12:00,2,3.976,3.981,3.97,3.974,442
20141101|2014-09-02 12:30,2,3.973,3.973,3.951,3.956,693
20141101|2014-09-02 13:00,2,3.955,3.962,3.934,3.94,1514
20141101|2014-09-02 13:30,2,3.941,3.947,3.941,3.945,741
20141101|2014-09-02 14:00,2,3.946,3.946,3.943,3.945,302
20141101|2014-09-02 14:30,2,3.946,3.954,3.946,3.954,370
20141101|2014-09-02 15:00,2,3.953,3.953,3.943,3.948,64
20141101|2014-09-02 15:30,2,3.949,3.949,3.943,3.943,25
20141101|2014-09-02 16:00,2,3.944,3.944,3.94,3.94,2
20141101|2014-09-02 17:00,3,3.938,3.938,3.938,3.938,6
20141101|2014-09-02 19:00,3,3.944,3.945,3.944,3.945,2
20141101|2014-09-02 19:30,3,3.946,3.946,3.944,3.944,3
20141101|2014-09-02 20:00,3,3.943,3.948,3.94,3.946,7
20141101|2014-09-02 20:30,3,3.941,3.944,3.941,3.944,57
20141101|2014-09-02 21:00,3,3.949,3.949,3.948,3.948,3
20141101|2014-09-02 21:30,3,3.945,3.945,3.941,3.941,5
20141101|2014-09-02 22:30,3,3.946,3.947,3.946,3.947,2
20141101|2014-09-02 23:00,3,3.945,3.947,3.944,3.947,56
20141101|2014-09-02 23:30,3,3.948,3.955,3.948,3.955,73
20141101|2014-09-03 00:00,3,3.956,3.956,3.952,3.954,6
20141101|2014-09-03 00:30,3,3.956,3.956,3.956,3.956,3
20141101|2014-09-03 01:00,3,3.957,3.959,3.957,3.957,15
20141101|2014-09-03 01:30,3,3.958,3.958,3.951,3.954,10
20141101|2014-09-03 02:00,3,3.954,3.956,3.954,3.956,10
20141101|2014-09-03 02:30,3,3.956,3.957,3.953,3.954,16
20141101|2014-09-03 03:00,3,3.953,3.955,3.953,3.955,5
20141101|2014-09-03 03:30,3,3.953,3.953,3.942,3.943,20
20141101|2014-09-03 04:00,3,3.947,3.949,3.946,3.947,66
20141101|2014-09-03 04:30,3,3.945,3.947,3.94,3.943,39
20141101|2014-09-03 05:00,3,3.946,3.962,3.945,3.951,77
20141101|2014-09-03 05:30,3,3.95,3.961,3.95,3.958,55
20141101|2014-09-03 06:00,3,3.957,3.96,3.94,3.954,298
20141101|2014-09-03 06:30,3,3.954,3.959,3.926,3.935,221
20141101|2014-09-03 07:00,3,3.937,3.948,3.931,3.946,152
20141101|2014-09-03 07:30,3,3.945,3.947,3.919,3.919,462
20141101|2014-09-03 08:00,3,3.92,3.933,3.909,3.917,925
20141101|2014-09-03 08:30,3,3.917,3.922,3.897,3.901,587
20141101|2014-09-03 09:00,3,3.9,3.905,3.892,3.893,514
20141101|2014-09-03 09:30,3,3.893,3.899,3.888,3.898,404
20141101|2014-09-03 10:00,3,3.898,3.904,3.884,3.892,777
20141101|2014-09-03 10:30,3,3.893,3.905,3.891,3.895,943
20141101|2014-09-03 11:00,3,3.896,3.896,3.888,3.893,351
20141101|2014-09-03 11:30,3,3.894,3.918,3.893,3.899,740
20141101|2014-09-03 12:00,3,3.899,3.9,3.886,3.888,494
20141101|2014-09-03 12:30,3,3.888,3.895,3.878,3.89,496
20141101|2014-09-03 13:00,3,3.889,3.899,3.883,3.896,1252
20141101|2014-09-03 13:30,3,3.896,3.914,3.896,3.898,413
20141101|2014-09-03 14:00,3,3.9,3.908,3.899,3.9,217
20141101|2014-09-03 14:30,3,3.901,3.906,3.9,3.905,149
20141101|2014-09-03 15:00,3,3.905,3.906,3.897,3.905,107
20141101|2014-09-03 15:30,3,3.904,3.904,3.899,3.903,38
20141101|2014-09-03 16:00,3,3.901,3.901,3.901,3.901,3
20141101|2014-09-03 17:00,4,3.905,3.908,3.905,3.908,4
20141101|2014-09-03 17:30,4,3.908,3.908,3.908,3.908,2
20141101|2014-09-03 18:30,4,3.903,3.903,3.894,3.894,10
20141101|2014-09-03 19:00,4,3.893,3.897,3.893,3.897,4
20141101|2014-09-03 19:30,4,3.903,3.903,3.898,3.903,3
20141101|2014-09-03 20:30,4,3.9,3.9,3.9,3.9,2
20141101|2014-09-03 21:00,4,3.899,3.9,3.899,3.899,3
20141101|2014-09-03 21:30,4,3.9,3.904,3.9,3.904,5
20141101|2014-09-03 23:30,4,3.905,3.91,3.905,3.907,5
20141101|2014-09-04 00:00,4,3.907,3.907,3.907,3.907,1
20141101|2014-09-04 00:30,4,3.911,3.911,3.911,3.911,1
20141101|2014-09-04 01:00,4,3.911,3.911,3.911,3.911,1
20141101|2014-09-04 01:30,4,3.906,3.907,3.902,3.906,5
20141101|2014-09-04 02:00,4,3.91,3.914,3.909,3.909,8
20141101|2014-09-04 02:30,4,3.913,3.916,3.909,3.909,14
20141101|2014-09-04 03:00,4,3.914,3.914,3.905,3.906,17
20141101|2014-09-04 03:30,4,3.909,3.911,3.894,3.897,30
20141101|2014-09-04 04:00,4,3.899,3.901,3.898,3.899,11
20141101|2014-09-04 04:30,4,3.897,3.897,3.891,3.893,51
20141101|2014-09-04 05:00,4,3.893,3.901,3.893,3.896,34
20141101|2014-09-04 05:30,4,3.901,3.901,3.897,3.9,25
20141101|2014-09-04 06:00,4,3.9,3.908,3.899,3.903,67
20141101|2014-09-04 06:30,4,3.9,3.911,3.889,3.895,298
20141101|2014-09-04 07:00,4,3.894,3.9,3.882,3.882,597
20141101|2014-09-04 07:30,4,3.885,3.892,3.879,3.891,683
20141101|2014-09-04 08:00,4,3.889,3.909,3.882,3.905,588
20141101|2014-09-04 08:30,4,3.905,3.922,3.905,3.92,515
20141101|2014-09-04 09:00,4,3.92,3.928,3.918,3.918,803
20141101|2014-09-04 09:30,4,3.906,3.906,3.838,3.865,1540
20141101|2014-09-04 10:00,4,3.864,3.867,3.846,3.859,469
20141101|2014-09-04 10:30,4,3.86,3.877,3.86,3.87,598
20141101|2014-09-04 11:00,4,3.869,3.872,3.844,3.852,536
20141101|2014-09-04 11:30,4,3.852,3.855,3.84,3.855,531
20141101|2014-09-04 12:00,4,3.856,3.858,3.845,3.85,157
20141101|2014-09-04 12:30,4,3.85,3.855,3.847,3.853,170
20141101|2014-09-04 13:00,4,3.851,3.874,3.848,3.873,1155
20141101|2014-09-04 13:30,4,3.873,3.88,3.87,3.879,288
20141101|2014-09-04 14:00,4,3.88,3.888,3.879,3.885,287
20141101|2014-09-04 14:30,4,3.885,3.885,3.881,3.882,38
20141101|2014-09-04 15:00,4,3.881,3.886,3.881,3.886,36
20141101|2014-09-04 15:30,4,3.885,3.89,3.882,3.89,15
20141101|2014-09-04 16:00,4,3.889,3.889,3.885,3.889,71
20141101|2014-09-04 17:00,5,3.895,3.895,3.895,3.895,3
20141101|2014-09-04 17:30,5,3.882,3.882,3.882,3.882,5
20141101|2014-09-04 18:00,5,3.883,3.883,3.883,3.883,1
20141101|2014-09-04 18:30,5,3.882,3.882,3.873,3.873,4
20141101|2014-09-04 19:00,5,3.878,3.878,3.878,3.878,1
20141101|2014-09-04 19:30,5,3.879,3.879,3.877,3.877,6
20141101|2014-09-04 20:00,5,3.878,3.878,3.875,3.875,8
20141101|2014-09-04 20:30,5,3.875,3.875,3.875,3.875,1
20141101|2014-09-04 21:00,5,3.875,3.877,3.872,3.877,16
20141101|2014-09-04 22:00,5,3.874,3.874,3.874,3.874,1
20141101|2014-09-04 22:30,5,3.874,3.874,3.869,3.869,24
20141101|2014-09-04 23:00,5,3.871,3.871,3.869,3.869,4
20141101|2014-09-04 23:30,5,3.869,3.87,3.869,3.87,5
20141101|2014-09-05 00:00,5,3.87,3.87,3.867,3.867,4
20141101|2014-09-05 00:30,5,3.867,3.87,3.867,3.869,6
20141101|2014-09-05 01:00,5,3.87,3.87,3.87,3.87,1
20141101|2014-09-05 01:30,5,3.869,3.869,3.869,3.869,2
20141101|2014-09-05 02:00,5,3.869,3.871,3.867,3.87,25
20141101|2014-09-05 02:30,5,3.871,3.872,3.871,3.872,17
20141101|2014-09-05 03:00,5,3.874,3.874,3.871,3.871,3
20141101|2014-09-05 03:30,5,3.872,3.874,3.872,3.873,21
20141101|2014-09-05 04:00,5,3.874,3.876,3.869,3.876,8
20141101|2014-09-05 04:30,5,3.875,3.887,3.873,3.887,27
20141101|2014-09-05 05:00,5,3.881,3.885,3.879,3.884,7
20141101|2014-09-05 05:30,5,3.887,3.889,3.879,3.881,15
20141101|2014-09-05 06:00,5,3.883,3.895,3.882,3.888,89
20141101|2014-09-05 06:30,5,3.886,3.899,3.879,3.88,176
20141101|2014-09-05 07:00,5,3.886,3.89,3.873,3.875,85
20141101|2014-09-05 07:30,5,3.876,3.881,3.862,3.862,257
20141101|2014-09-05 08:00,5,3.86,3.881,3.86,3.872,878
20141101|2014-09-05 08:30,5,3.873,3.889,3.871,3.878,905
20141101|2014-09-05 09:00,5,3.877,3.877,3.861,3.861,1229
20141101|2014-09-05 09:30,5,3.861,3.863,3.853,3.855,876
20141101|2014-09-05 10:00,5,3.854,3.858,3.848,3.857,429
20141101|2014-09-05 10:30,5,3.858,3.861,3.839,3.843,861
20141101|2014-09-05 11:00,5,3.842,3.851,3.839,3.844,427
20141101|2014-09-05 11:30,5,3.845,3.849,3.834,3.838,697
20141101|2014-09-05 12:00,5,3.837,3.842,3.834,3.84,274
20141101|2014-09-05 12:30,5,3.839,3.852,3.837,3.851,419
20141101|2014-09-05 13:00,5,3.852,3.855,3.84,3.849,1218
20141101|2014-09-05 13:30,5,3.849,3.857,3.845,3.857,233
20141101|2014-09-05 14:00,5,3.859,3.859,3.854,3.856,59
20141101|2014-09-05 14:30,5,3.855,3.864,3.855,3.861,130
20141101|2014-09-05 15:00,5,3.861,3.861,3.856,3.86,40
20141101|2014-09-05 15:30,5,3.86,3.862,3.858,3.861,71
20141101|2014-09-05 16:00,5,3.861,3.862,3.861,3.862,2
20141101|2014-09-07 17:00,8,3.812,3.857,3.812,3.844,176
20141101|2014-09-07 17:30,8,3.845,3.849,3.844,3.847,33
20141101|2014-09-07 18:00,8,3.854,3.854,3.854,3.854,1
20141101|2014-09-07 18:30,8,3.852,3.852,3.843,3.843,2
20141101|2014-09-07 19:00,8,3.843,3.843,3.838,3.839,19
20141101|2014-09-07 20:00,8,3.837,3.838,3.837,3.838,4
20141101|2014-09-07 20:30,8,3.838,3.841,3.838,3.841,12
20141101|2014-09-07 21:00,8,3.842,3.846,3.842,3.844,9
20141101|2014-09-07 21:30,8,3.842,3.842,3.84,3.841,4
20141101|2014-09-07 22:00,8,3.84,3.84,3.84,3.84,3
20141101|2014-09-07 22:30,8,3.844,3.844,3.843,3.843,3
20141101|2014-09-07 23:30,8,3.843,3.847,3.843,3.847,7
20141101|2014-09-08 00:00,8,3.848,3.85,3.848,3.85,2
20141101|2014-09-08 00:30,8,3.851,3.853,3.851,3.852,7
20141101|2014-09-08 01:00,8,3.852,3.855,3.852,3.855,10
20141101|2014-09-08 01:30,8,3.853,3.853,3.845,3.846,11
20141101|2014-09-08 02:00,8,3.852,3.861,3.852,3.859,21
20141101|2014-09-08 02:30,8,3.859,3.86,3.858,3.858,9
20141101|2014-09-08 03:00,8,3.86,3.86,3.852,3.852,10
20141101|2014-09-08 03:30,8,3.854,3.855,3.851,3.851,10
20141101|2014-09-08 04:00,8,3.853,3.864,3.853,3.864,17
20141101|2014-09-08 04:30,8,3.864,3.864,3.861,3.861,10
20141101|2014-09-08 05:00,8,3.859,3.863,3.855,3.863,13
20141101|2014-09-08 05:30,8,3.862,3.864,3.86,3.86,13
20141101|2014-09-08 06:00,8,3.857,3.858,3.838,3.838,38
20141101|2014-09-08 06:30,8,3.843,3.854,3.84,3.853,93
20141101|2014-09-08 07:00,8,3.857,3.881,3.857,3.877,230
20141101|2014-09-08 07:30,8,3.878,3.899,3.868,3.896,341
20141101|2014-09-08 08:00,8,3.896,3.899,3.881,3.898,753
20141101|2014-09-08 08:30,8,3.896,3.905,3.873,3.89,643
20141101|2014-09-08 09:00,8,3.891,3.898,3.878,3.897,650
20141101|2014-09-08 09:30,8,3.896,3.907,3.893,3.903,639
20141101|2014-09-08 10:00,8,3.902,3.921,3.899,3.921,640
20141101|2014-09-08 10:30,8,3.922,3.929,3.914,3.923,1037
20141101|2014-09-08 11:00,8,3.924,3.926,3.91,3.921,795
20141101|2014-09-08 11:30,8,3.921,3.925,3.909,3.923,660
20141101|2014-09-08 12:00,8,3.924,3.925,3.909,3.916,459
20141101|2014-09-08 12:30,8,3.916,3.927,3.912,3.923,608
20141101|2014-09-08 13:00,8,3.923,3.933,3.915,3.927,2342
20141101|2014-09-08 13:30,8,3.928,3.938,3.926,3.934,449
20141101|2014-09-08 14:00,8,3.934,3.938,3.933,3.935,222
20141101|2014-09-08 14:30,8,3.934,3.936,3.928,3.931,263
20141101|2014-09-08 15:00,8,3.929,3.934,3.929,3.934,17
20141101|2014-09-08 15:30,8,3.937,3.95,3.937,3.945,110
20141101|2014-09-08 16:00,8,3.947,3.948,3.937,3.938,25
20141101|2014-09-08 17:00,9,3.938,3.938,3.938,3.938,1
20141101|2014-09-08 17:30,9,3.931,3.931,3.931,3.931,27
20141101|2014-09-08 18:00,9,3.931,3.931,3.929,3.929,2
20141101|2014-09-08 18:30,9,3.932,3.932,3.93,3.93,2
20141101|2014-09-08 19:00,9,3.928,3.928,3.928,3.928,1
20141101|2014-09-08 19:30,9,3.925,3.925,3.917,3.918,11
20141101|2014-09-08 20:30,9,3.921,3.922,3.917,3.922,19
20141101|2014-09-08 21:00,9,3.922,3.922,3.922,3.922,1
20141101|2014-09-08 21:30,9,3.92,3.924,3.917,3.918,27
20141101|2014-09-08 22:00,9,3.922,3.922,3.915,3.919,7
20141101|2014-09-08 22:30,9,3.917,3.917,3.913,3.913,9
20141101|2014-09-08 23:30,9,3.914,3.914,3.909,3.909,8
20141101|2014-09-09 00:30,9,3.908,3.908,3.908,3.908,1
20141101|2014-09-09 01:00,9,3.911,3.911,3.911,3.911,1
20141101|2014-09-09 01:30,9,3.914,3.914,3.914,3.914,1
20141101|2014-09-09 02:00,9,3.915,3.915,3.91,3.912,15
20141101|2014-09-09 02:30,9,3.911,3.911,3.91,3.911,3
20141101|2014-09-09 03:00,9,3.911,3.911,3.911,3.911,2
20141101|2014-09-09 03:30,9,3.911,3.911,3.908,3.908,23
20141101|2014-09-09 04:00,9,3.908,3.909,3.907,3.909,8
20141101|2014-09-09 04:30,9,3.911,3.915,3.911,3.912,18
20141101|2014-09-09 05:00,9,3.914,3.925,3.914,3.925,18
20141101|2014-09-09 05:30,9,3.921,3.925,3.919,3.919,24
20141101|2014-09-09 06:00,9,3.917,3.92,3.907,3.908,91
20141101|2014-09-09 06:30,9,3.91,3.942,3.91,3.941,94
20141101|2014-09-09 07:00,9,3.94,3.958,3.932,3.946,261
20141101|2014-09-09 07:30,9,3.944,3.978,3.939,3.978,596
20141101|2014-09-09 08:00,9,3.977,4.06,3.976,4.034,3222
20141101|2014-09-09 08:30,9,4.033,4.039,4.012,4.026,1548
20141101|2014-09-09 09:00,9,4.028,4.032,4.01,4.017,1094
20141101|2014-09-09 09:30,9,4.018,4.034,4.011,4.034,845
20141101|2014-09-09 10:00,9,4.033,4.043,4.029,4.035,1023
20141101|2014-09-09 10:30,9,4.036,4.048,4.034,4.041,716
20141101|2014-09-09 11:00,9,4.041,4.045,4.027,4.028,703
20141101|2014-09-09 11:30,9,4.03,4.042,4.024,4.041,748
20141101|2014-09-09 12:00,9,4.042,4.051,4.031,4.046,855
20141101|2014-09-09 12:30,9,4.045,4.045,4.036,4.038,569
20141101|2014-09-09 13:00,9,4.039,4.04,4.026,4.03,2622
20141101|2014-09-09 13:30,9,4.032,4.034,4.028,4.032,252
20141101|2014-09-09 14:00,9,4.031,4.031,4.022,4.022,95
20141101|2014-09-09 14:30,9,4.023,4.027,4.019,4.02,160
20141101|2014-09-09 15:00,9,4.021,4.024,4.021,4.023,35
20141101|2014-09-09 15:30,9,4.023,4.034,4.023,4.032,59
20141101|2014-09-09 16:00,9,4.033,4.035,4.033,4.035,4
20141101|2014-09-09 17:00,10,4.03,4.03,4.025,4.026,5
20141101|2014-09-09 18:30,10,4.025,4.025,4.025,4.025,1
20141101|2014-09-09 19:00,10,4.026,4.03,4.022,4.024,6
20141101|2014-09-09 19:30,10,4.023,4.026,4.023,4.025,8
20141101|2014-09-09 20:00,10,4.023,4.026,4.015,4.019,29
20141101|2014-09-09 20:30,10,4.024,4.025,4.018,4.018,11
20141101|2014-09-09 21:00,10,4.019,4.024,4.019,4.024,2
20141101|2014-09-09 21:30,10,4.024,4.024,4.019,4.02,19
20141101|2014-09-09 22:00,10,4.018,4.018,4.017,4.017,3
20141101|2014-09-09 22:30,10,4.019,4.019,4.015,4.018,13
20141101|2014-09-09 23:00,10,4.013,4.013,4.01,4.01,4
20141101|2014-09-09 23:30,10,4.013,4.015,4.012,4.012,7
20141101|2014-09-10 00:30,10,4.018,4.018,4.012,4.012,5
20141101|2014-09-10 01:00,10,4.009,4.011,4.009,4.01,13
20141101|2014-09-10 01:30,10,4.013,4.015,4.013,4.015,4
20141101|2014-09-10 02:00,10,4.013,4.013,4.011,4.011,7
20141101|2014-09-10 02:30,10,4.01,4.01,4.007,4.009,10
20141101|2014-09-10 03:00,10,4.01,4.026,4.01,4.024,23
20141101|2014-09-10 03:30,10,4.025,4.035,4.025,4.03,31
20141101|2014-09-10 04:00,10,4.022,4.022,4.012,4.018,12
20141101|2014-09-10 04:30,10,4.013,4.013,4.013,4.013,2
20141101|2014-09-10 05:00,10,4.014,4.014,4.005,4.007,23
20141101|2014-09-10 05:30,10,4.004,4.007,4.003,4.005,22
20141101|2014-09-10 06:00,10,4.008,4.022,4.005,4.005,90
20141101|2014-09-10 06:30,10,4.004,4.022,3.999,4.009,132
20141101|2014-09-10 07:00,10,4.008,4.04,4.006,4.024,378
20141101|2014-09-10 07:30,10,4.023,4.023,3.994,3.996,483
20141101|2014-09-10 08:00,10,3.995,4.019,3.993,4.015,588
20141101|2014-09-10 08:30,10,4.014,4.015,3.998,3.999,384
20141101|2014-09-10 09:00,10,3.999,4.011,3.991,4.009,745
20141101|2014-09-10 09:30,10,4.008,4.019,4.006,4.007,396
20141101|2014-09-10 10:00,10,4.007,4.026,4.001,4.014,742
20141101|2014-09-10 10:30,10,4.014,4.017,4.003,4.012,352
20141101|2014-09-10 11:00,10,4.011,4.02,4.003,4.019,301
20141101|2014-09-10 11:30,10,4.021,4.021,4.006,4.015,213
20141101|2014-09-10 12:00,10,4.015,4.018,4.003,4.003,349
20141101|2014-09-10 12:30,10,4.003,4.01,3.997,3.998,518
20141101|2014-09-10 13:00,10,3.999,4.011,3.989,4.01,1440
20141101|2014-09-10 13:30,10,4.009,4.012,4.001,4.009,346
20141101|2014-09-10 14:00,10,4.009,4.009,4.001,4.007,154
20141101|2014-09-10 14:30,10,4.008,4.01,4.002,4.002,224
20141101|2014-09-10 15:00,10,4.006,4.009,4.006,4.009,13
20141101|2014-09-10 15:30,10,4.011,4.011,4.003,4.004,34
20141101|2014-09-10 17:30,11,4.011,4.011,4.011,4.011,1
20141101|2014-09-10 18:00,11,4.013,4.013,4.013,4.013,1
20141101|2014-09-10 18:30,11,4.009,4.009,4.009,4.009,1
20141101|2014-09-10 19:00,11,4.005,4.005,3.994,4.001,7
20141101|2014-09-10 19:30,11,3.996,3.997,3.996,3.997,4
20141101|2014-09-10 20:00,11,3.998,4.002,3.998,4.002,2
20141101|2014-09-10 20:30,11,4.005,4.005,4.005,4.005,1
20141101|2014-09-10 21:30,11,4,4,4,4,3
20141101|2014-09-10 22:00,11,3.997,3.997,3.995,3.995,7
20141101|2014-09-10 23:00,11,3.999,3.999,3.999,3.999,1
20141101|2014-09-10 23:30,11,3.998,4.008,3.998,4.008,6
20141101|2014-09-11 00:00,11,4.01,4.01,4.01,4.01,2
20141101|2014-09-11 01:00,11,4.004,4.004,3.998,3.998,3
20141101|2014-09-11 01:30,11,4,4.005,4,4.002,6
20141101|2014-09-11 02:00,11,4.007,4.007,3.993,3.993,13
20141101|2014-09-11 02:30,11,3.992,3.994,3.992,3.993,19
20141101|2014-09-11 03:00,11,3.993,3.993,3.992,3.993,9
20141101|2014-09-11 03:30,11,3.992,3.994,3.992,3.992,20
20141101|2014-09-11 04:00,11,3.992,3.992,3.988,3.992,26
20141101|2014-09-11 04:30,11,3.994,4.002,3.989,3.995,103
20141101|2014-09-11 05:00,11,3.998,4,3.995,3.995,32
20141101|2014-09-11 05:30,11,3.995,4.001,3.994,4.001,39
20141101|2014-09-11 06:00,11,3.997,4.012,3.996,4,57
20141101|2014-09-11 06:30,11,3.998,4.008,3.995,3.997,64
20141101|2014-09-11 07:00,11,3.999,3.999,3.973,3.977,222
20141101|2014-09-11 07:30,11,3.976,3.982,3.968,3.979,237
20141101|2014-09-11 08:00,11,3.981,3.983,3.924,3.938,1547
20141101|2014-09-11 08:30,11,3.939,3.95,3.932,3.95,857
20141101|2014-09-11 09:00,11,3.949,3.962,3.94,3.957,1123
20141101|2014-09-11 09:30,11,3.946,3.946,3.87,3.875,4583
20141101|2014-09-11 10:00,11,3.874,3.887,3.867,3.883,1992
20141101|2014-09-11 10:30,11,3.884,3.884,3.873,3.875,1039
20141101|2014-09-11 11:00,11,3.874,3.881,3.869,3.874,1069
20141101|2014-09-11 11:30,11,3.874,3.876,3.86,3.863,2105
20141101|2014-09-11 12:00,11,3.862,3.876,3.861,3.875,1085
20141101|2014-09-11 12:30,11,3.875,3.877,3.866,3.868,977
20141101|2014-09-11 13:00,11,3.868,3.881,3.866,3.877,4464
20141101|2014-09-11 13:30,11,3.878,3.889,3.875,3.888,626
20141101|2014-09-11 14:00,11,3.888,3.894,3.887,3.893,172
20141101|2014-09-11 14:30,11,3.894,3.894,3.889,3.893,397
20141101|2014-09-11 15:00,11,3.892,3.893,3.886,3.887,82
20141101|2014-09-11 15:30,11,3.887,3.887,3.884,3.886,8
20141101|2014-09-11 16:00,11,3.89,3.892,3.888,3.888,12
20141101|2014-09-11 17:00,12,3.885,3.888,3.885,3.887,4
20141101|2014-09-11 17:30,12,3.886,3.886,3.886,3.886,1
20141101|2014-09-11 18:00,12,3.886,3.886,3.886,3.886,1
20141101|2014-09-11 18:30,12,3.884,3.884,3.884,3.884,4
20141101|2014-09-11 19:00,12,3.883,3.883,3.878,3.878,5
20141101|2014-09-11 19:30,12,3.88,3.88,3.873,3.875,40
20141101|2014-09-11 20:00,12,3.875,3.879,3.875,3.877,7
20141101|2014-09-11 20:30,12,3.88,3.881,3.877,3.878,30
20141101|2014-09-11 21:00,12,3.881,3.881,3.878,3.878,6
20141101|2014-09-11 21:30,12,3.88,3.882,3.88,3.882,12
20141101|2014-09-11 22:00,12,3.882,3.884,3.879,3.882,17
20141101|2014-09-11 22:30,12,3.879,3.879,3.879,3.879,1
20141101|2014-09-11 23:00,12,3.882,3.882,3.874,3.88,11
20141101|2014-09-11 23:30,12,3.877,3.877,3.877,3.877,1
20141101|2014-09-12 00:00,12,3.879,3.885,3.879,3.884,16
20141101|2014-09-12 00:30,12,3.885,3.887,3.884,3.886,17
20141101|2014-09-12 01:00,12,3.887,3.888,3.887,3.888,7
20141101|2014-09-12 01:30,12,3.888,3.89,3.887,3.89,11
20141101|2014-09-12 02:00,12,3.889,3.89,3.887,3.887,35
20141101|2014-09-12 02:30,12,3.886,3.886,3.88,3.883,31
20141101|2014-09-12 03:00,12,3.885,3.889,3.879,3.881,14
20141101|2014-09-12 03:30,12,3.881,3.888,3.88,3.888,13
20141101|2014-09-12 04:00,12,3.888,3.891,3.888,3.891,31
20141101|2014-09-12 04:30,12,3.89,3.89,3.887,3.889,48
20141101|2014-09-12 05:00,12,3.889,3.889,3.888,3.889,14
20141101|2014-09-12 05:30,12,3.889,3.896,3.889,3.896,116
20141101|2014-09-12 06:00,12,3.896,3.896,3.879,3.88,127
20141101|2014-09-12 06:30,12,3.877,3.883,3.87,3.87,98
20141101|2014-09-12 07:00,12,3.875,3.879,3.861,3.861,472
20141101|2014-09-12 07:30,12,3.861,3.875,3.846,3.855,866
20141101|2014-09-12 08:00,12,3.853,3.863,3.835,3.851,1423
20141101|2014-09-12 08:30,12,3.852,3.861,3.84,3.856,1420
20141101|2014-09-12 09:00,12,3.855,3.88,3.85,3.871,1375
20141101|2014-09-12 09:30,12,3.87,3.878,3.867,3.869,843
20141101|2014-09-12 10:00,12,3.869,3.877,3.866,3.876,572
20141101|2014-09-12 10:30,12,3.876,3.88,3.871,3.878,431
20141101|2014-09-12 11:00,12,3.878,3.878,3.869,3.877,372
20141101|2014-09-12 11:30,12,3.877,3.877,3.867,3.875,589
20141101|2014-09-12 12:00,12,3.875,3.906,3.875,3.9,1303
20141101|2014-09-12 12:30,12,3.898,3.904,3.896,3.9,763
20141101|2014-09-12 13:00,12,3.901,3.912,3.888,3.91,2789
20141101|2014-09-12 13:30,12,3.909,3.909,3.897,3.903,889
20141101|2014-09-12 14:00,12,3.902,3.905,3.902,3.903,163
20141101|2014-09-12 14:30,12,3.902,3.905,3.898,3.898,263
20141101|2014-09-12 15:00,12,3.898,3.903,3.898,3.9,40
20141101|2014-09-12 15:30,12,3.901,3.902,3.9,3.902,29
20141101|2014-09-12 16:00,12,3.902,3.902,3.897,3.897,2
20141101|2014-09-14 17:00,15,3.892,3.909,3.892,3.9,24
20141101|2014-09-14 17:30,15,3.906,3.906,3.902,3.905,6
20141101|2014-09-14 18:00,15,3.909,3.911,3.909,3.911,21
20141101|2014-09-14 18:30,15,3.907,3.907,3.907,3.907,1
20141101|2014-09-14 19:00,15,3.908,3.909,3.908,3.909,6
20141101|2014-09-14 19:30,15,3.91,3.92,3.909,3.909,23
20141101|2014-09-14 20:00,15,3.912,3.912,3.909,3.911,7
20141101|2014-09-14 20:30,15,3.91,3.91,3.907,3.91,8
20141101|2014-09-14 21:00,15,3.91,3.915,3.91,3.915,10
20141101|2014-09-14 21:30,15,3.91,3.91,3.907,3.909,4
20141101|2014-09-14 22:30,15,3.912,3.914,3.912,3.914,5
20141101|2014-09-14 23:30,15,3.915,3.921,3.915,3.921,10
20141101|2014-09-15 00:00,15,3.921,3.921,3.916,3.918,6
20141101|2014-09-15 00:30,15,3.915,3.915,3.915,3.915,2
20141101|2014-09-15 01:00,15,3.915,3.917,3.914,3.917,16
20141101|2014-09-15 01:30,15,3.92,3.92,3.915,3.915,8
20141101|2014-09-15 02:00,15,3.914,3.916,3.914,3.916,10
20141101|2014-09-15 02:30,15,3.916,3.941,3.916,3.939,143
20141101|2014-09-15 03:00,15,3.941,3.941,3.932,3.934,21
20141101|2014-09-15 03:30,15,3.93,3.94,3.93,3.935,29
20141101|2014-09-15 04:00,15,3.939,3.95,3.939,3.943,41
20141101|2014-09-15 04:30,15,3.944,3.944,3.938,3.942,28
20141101|2014-09-15 05:00,15,3.943,3.947,3.941,3.946,38
20141101|2014-09-15 05:30,15,3.947,3.949,3.944,3.948,36
20141101|2014-09-15 06:00,15,3.945,3.947,3.924,3.926,114
20141101|2014-09-15 06:30,15,3.926,3.95,3.926,3.931,180
20141101|2014-09-15 07:00,15,3.935,3.969,3.932,3.965,447
20141101|2014-09-15 07:30,15,3.967,3.992,3.966,3.992,776
20141101|2014-09-15 08:00,15,3.993,4,3.976,3.983,2116
20141101|2014-09-15 08:30,15,3.982,3.99,3.979,3.987,931
20141101|2014-09-15 09:00,15,3.988,3.999,3.986,3.993,1167
20141101|2014-09-15 09:30,15,3.993,4.001,3.989,3.994,1283
20141101|2014-09-15 10:00,15,3.994,3.997,3.977,3.983,758
20141101|2014-09-15 10:30,15,3.983,3.993,3.967,3.973,1151
20141101|2014-09-15 11:00,15,3.973,3.983,3.961,3.973,816
20141101|2014-09-15 11:30,15,3.974,3.991,3.974,3.986,611
20141101|2014-09-15 12:00,15,3.985,3.998,3.979,3.987,646
20141101|2014-09-15 12:30,15,3.986,3.987,3.975,3.984,597
20141101|2014-09-15 13:00,15,3.984,4.001,3.98,3.999,3796
20141101|2014-09-15 13:30,15,3.999,4,3.99,3.996,593
20141101|2014-09-15 14:00,15,3.996,3.996,3.989,3.989,149
20141101|2014-09-15 14:30,15,3.987,3.991,3.985,3.988,267
20141101|2014-09-15 15:00,15,3.988,3.996,3.988,3.993,64
20141101|2014-09-15 15:30,15,3.993,4.005,3.993,4.004,183
20141101|2014-09-15 16:00,15,4.003,4.003,3.997,4.001,20
20141101|2014-09-15 17:00,16,3.998,4,3.994,3.994,6
20141101|2014-09-15 18:30,16,3.997,3.997,3.991,3.991,4
20141101|2014-09-15 19:00,16,3.987,3.987,3.979,3.982,10
20141101|2014-09-15 19:30,16,3.987,3.987,3.984,3.984,4
20141101|2014-09-15 20:00,16,3.985,3.989,3.98,3.989,20
20141101|2014-09-15 20:30,16,3.989,3.991,3.984,3.986,12
20141101|2014-09-15 21:00,16,3.986,3.986,3.982,3.983,8
20141101|2014-09-15 21:30,16,3.981,3.981,3.978,3.979,7
20141101|2014-09-15 22:00,16,3.979,3.981,3.978,3.981,4
20141101|2014-09-15 22:30,16,3.981,3.981,3.977,3.977,10
20141101|2014-09-15 23:00,16,3.979,3.98,3.978,3.978,5
20141101|2014-09-15 23:30,16,3.978,3.979,3.977,3.977,11
20141101|2014-09-16 00:00,16,3.976,3.979,3.976,3.978,4
20141101|2014-09-16 00:30,16,3.98,3.982,3.976,3.976,14
20141101|2014-09-16 01:00,16,3.977,3.977,3.977,3.977,1
20141101|2014-09-16 01:30,16,3.981,3.99,3.981,3.99,26
20141101|2014-09-16 02:00,16,3.988,3.988,3.983,3.983,25
20141101|2014-09-16 02:30,16,3.982,3.982,3.977,3.981,21
20141101|2014-09-16 03:00,16,3.98,3.985,3.979,3.982,29
20141101|2014-09-16 03:30,16,3.981,3.983,3.974,3.98,43
20141101|2014-09-16 04:00,16,3.979,3.979,3.973,3.979,21
20141101|2014-09-16 04:30,16,3.976,3.978,3.972,3.978,22
20141101|2014-09-16 05:00,16,3.975,3.975,3.971,3.971,44
20141101|2014-09-16 05:30,16,3.971,3.974,3.97,3.972,112
20141101|2014-09-16 06:00,16,3.971,3.974,3.965,3.969,132
20141101|2014-09-16 06:30,16,3.973,3.983,3.967,3.976,173
20141101|2014-09-16 07:00,16,3.973,3.978,3.946,3.952,559
20141101|2014-09-16 07:30,16,3.951,3.953,3.939,3.943,830
20141101|2014-09-16 08:00,16,3.941,3.949,3.93,3.933,1638
20141101|2014-09-16 08:30,16,3.935,3.95,3.932,3.946,1010
20141101|2014-09-16 09:00,16,3.946,3.959,3.942,3.957,645
20141101|2014-09-16 09:30,16,3.956,3.995,3.953,3.987,2046
20141101|2014-09-16 10:00,16,3.989,3.994,3.976,3.98,723
20141101|2014-09-16 10:30,16,3.981,3.992,3.973,3.991,774
20141101|2014-09-16 11:00,16,3.992,4,3.99,3.996,879
20141101|2014-09-16 11:30,16,3.995,4.047,3.995,4.039,2643
20141101|2014-09-16 12:00,16,4.04,4.044,4.031,4.044,1011
20141101|2014-09-16 12:30,16,4.045,4.061,4.044,4.053,2087
20141101|2014-09-16 13:00,16,4.053,4.066,4.043,4.062,5571
20141101|2014-09-16 13:30,16,4.063,4.065,4.059,4.06,786
20141101|2014-09-16 14:00,16,4.059,4.063,4.058,4.06,398
20141101|2014-09-16 14:30,16,4.06,4.063,4.052,4.057,836
20141101|2014-09-16 15:00,16,4.057,4.059,4.055,4.058,123
20141101|2014-09-16 15:30,16,4.057,4.059,4.056,4.056,41
20141101|2014-09-16 16:00,16,4.054,4.057,4.052,4.057,15
20141101|2014-09-16 17:00,17,4.057,4.063,4.057,4.059,20
20141101|2014-09-16 17:30,17,4.056,4.056,4.053,4.053,2
20141101|2014-09-16 18:00,17,4.051,4.053,4.05,4.053,4
20141101|2014-09-16 18:30,17,4.053,4.053,4.053,4.053,1
20141101|2014-09-16 19:00,17,4.053,4.053,4.045,4.045,12
20141101|2014-09-16 19:30,17,4.049,4.049,4.044,4.045,3
20141101|2014-09-16 20:00,17,4.049,4.049,4.045,4.049,14
20141101|2014-09-16 21:00,17,4.046,4.048,4.046,4.048,3
20141101|2014-09-16 22:30,17,4.048,4.05,4.048,4.05,2
20141101|2014-09-16 23:00,17,4.051,4.051,4.051,4.051,1
20141101|2014-09-16 23:30,17,4.048,4.048,4.042,4.044,12
20141101|2014-09-17 00:00,17,4.046,4.046,4.044,4.046,3
20141101|2014-09-17 00:30,17,4.044,4.045,4.04,4.04,17
20141101|2014-09-17 01:00,17,4.046,4.046,4.044,4.044,2
20141101|2014-09-17 01:30,17,4.044,4.049,4.044,4.049,5
20141101|2014-09-17 02:00,17,4.046,4.046,4.034,4.036,80
20141101|2014-09-17 02:30,17,4.034,4.037,4.03,4.037,54
20141101|2014-09-17 03:00,17,4.033,4.039,4.033,4.038,33
20141101|2014-09-17 03:30,17,4.04,4.045,4.04,4.04,38
20141101|2014-09-17 04:00,17,4.04,4.04,4.039,4.04,14
20141101|2014-09-17 04:30,17,4.036,4.036,4.026,4.026,22
20141101|2014-09-17 05:00,17,4.035,4.035,4.025,4.029,39
20141101|2014-09-17 05:30,17,4.033,4.047,4.033,4.039,154
20141101|2014-09-17 06:00,17,4.043,4.076,4.043,4.075,347
20141101|2014-09-17 06:30,17,4.077,4.086,4.067,4.08,429
20141101|2014-09-17 07:00,17,4.079,4.079,4.054,4.06,238
20141101|2014-09-17 07:30,17,4.06,4.084,4.053,4.084,806
20141101|2014-09-17 08:00,17,4.084,4.1,4.074,4.075,1693
20141101|2014-09-17 08:30,17,4.076,4.088,4.063,4.068,1491
20141101|2014-09-17 09:00,17,4.068,4.088,4.067,4.081,995
20141101|2014-09-17 09:30,17,4.081,4.081,4.062,4.065,1073
20141101|2014-09-17 10:00,17,4.065,4.075,4.063,4.066,1508
20141101|2014-09-17 10:30,17,4.067,4.078,4.064,4.075,1100
20141101|2014-09-17 11:00,17,4.077,4.08,4.067,4.08,1277
20141101|2014-09-17 11:30,17,4.08,4.092,4.076,4.091,2059
20141101|2014-09-17 12:00,17,4.091,4.092,4.068,4.07,686
20141101|2014-09-17 12:30,17,4.07,4.082,4.064,4.064,864
20141101|2014-09-17 13:00,17,4.064,4.082,4.062,4.079,2798
20141101|2014-09-17 13:30,17,4.079,4.086,4.075,4.08,600
20141101|2014-09-17 14:00,17,4.08,4.082,4.078,4.078,275
20141101|2014-09-17 14:30,17,4.078,4.081,4.076,4.076,258
20141101|2014-09-17 15:00,17,4.077,4.079,4.075,4.077,90
20141101|2014-09-17 15:30,17,4.078,4.08,4.076,4.079,60
20141101|2014-09-17 16:00,17,4.077,4.077,4.07,4.073,32
20141101|2014-09-17 17:00,18,4.07,4.07,4.065,4.066,14
20141101|2014-09-17 17:30,18,4.065,4.066,4.065,4.066,2
20141101|2014-09-17 18:30,18,4.064,4.064,4.063,4.063,6
20141101|2014-09-17 19:00,18,4.064,4.064,4.051,4.053,41
20141101|2014-09-17 19:30,18,4.055,4.058,4.051,4.055,22
20141101|2014-09-17 20:00,18,4.056,4.058,4.055,4.055,5
20141101|2014-09-17 20:30,18,4.054,4.057,4.051,4.057,11
20141101|2014-09-17 21:00,18,4.055,4.058,4.052,4.052,18
20141101|2014-09-17 21:30,18,4.056,4.06,4.056,4.059,5
20141101|2014-09-17 22:00,18,4.061,4.064,4.06,4.061,7
20141101|2014-09-17 22:30,18,4.057,4.059,4.055,4.059,9
20141101|2014-09-17 23:00,18,4.059,4.06,4.059,4.06,3
20141101|2014-09-17 23:30,18,4.055,4.056,4.053,4.056,4
20141101|2014-09-18 00:00,18,4.064,4.064,4.064,4.064,1
20141101|2014-09-18 00:30,18,4.064,4.067,4.064,4.067,29
20141101|2014-09-18 01:00,18,4.067,4.07,4.067,4.067,18
20141101|2014-09-18 01:30,18,4.067,4.067,4.064,4.064,22
20141101|2014-09-18 02:00,18,4.058,4.058,4.057,4.057,32
20141101|2014-09-18 02:30,18,4.057,4.057,4.057,4.057,25
20141101|2014-09-18 03:00,18,4.055,4.055,4.053,4.053,14
20141101|2014-09-18 03:30,18,4.052,4.052,4.048,4.048,31
20141101|2014-09-18 04:00,18,4.049,4.051,4.047,4.051,35
20141101|2014-09-18 04:30,18,4.049,4.05,4.047,4.049,15
20141101|2014-09-18 05:00,18,4.049,4.052,4.047,4.052,45
20141101|2014-09-18 05:30,18,4.05,4.05,4.044,4.046,48
20141101|2014-09-18 06:00,18,4.049,4.059,4.045,4.057,187
20141101|2014-09-18 06:30,18,4.058,4.069,4.045,4.049,159
20141101|2014-09-18 07:00,18,4.05,4.067,4.048,4.064,154
20141101|2014-09-18 07:30,18,4.065,4.089,4.065,4.086,446
20141101|2014-09-18 08:00,18,4.087,4.09,4.07,4.071,2328
20141101|2014-09-18 08:30,18,4.071,4.078,4.054,4.061,891
20141101|2014-09-18 09:00,18,4.061,4.061,4.036,4.041,1578
20141101|2014-09-18 09:30,18,4.04,4.04,3.961,3.984,6005
20141101|2014-09-18 10:00,18,3.983,4.003,3.973,3.991,1917
20141101|2014-09-18 10:30,18,3.991,3.991,3.98,3.989,1134
20141101|2014-09-18 11:00,18,3.99,4.015,3.987,4.002,2229
20141101|2014-09-18 11:30,18,4.004,4.009,3.988,3.997,929
20141101|2014-09-18 12:00,18,3.997,4.011,3.984,3.989,1345
20141101|2014-09-18 12:30,18,3.987,3.989,3.974,3.984,1381
20141101|2014-09-18 13:00,18,3.984,3.984,3.968,3.98,5398
20141101|2014-09-18 13:30,18,3.98,3.984,3.978,3.983,495
20141101|2014-09-18 14:00,18,3.983,3.984,3.979,3.981,195
20141101|2014-09-18 14:30,18,3.981,3.983,3.978,3.979,398
20141101|2014-09-18 15:00,18,3.979,3.98,3.973,3.973,128
20141101|2014-09-18 15:30,18,3.975,3.982,3.975,3.982,91
20141101|2014-09-18 16:00,18,3.979,3.979,3.97,3.97,54
20141101|2014-09-18 17:00,19,3.975,3.99,3.974,3.974,35
20141101|2014-09-18 17:30,19,3.977,3.978,3.971,3.978,8
20141101|2014-09-18 18:00,19,3.98,3.982,3.975,3.975,15
20141101|2014-09-18 18:30,19,3.978,3.978,3.978,3.978,1
20141101|2014-09-18 19:00,19,3.98,3.98,3.96,3.96,94
20141101|2014-09-18 19:30,19,3.966,3.969,3.957,3.959,51
20141101|2014-09-18 20:00,19,3.958,3.969,3.957,3.965,19
20141101|2014-09-18 20:30,19,3.965,3.969,3.965,3.967,4
20141101|2014-09-18 21:00,19,3.963,3.964,3.963,3.964,3
20141101|2014-09-18 21:30,19,3.969,3.969,3.966,3.966,3
20141101|2014-09-18 22:00,19,3.971,3.971,3.971,3.971,1
20141101|2014-09-18 23:00,19,3.967,3.967,3.96,3.96,10
20141101|2014-09-18 23:30,19,3.962,3.962,3.961,3.961,2
20141101|2014-09-19 00:00,19,3.96,3.962,3.96,3.961,9
20141101|2014-09-19 00:30,19,3.964,3.965,3.961,3.965,10
20141101|2014-09-19 01:00,19,3.965,3.965,3.962,3.963,6
20141101|2014-09-19 01:30,19,3.96,3.96,3.958,3.958,2
20141101|2014-09-19 02:00,19,3.96,3.963,3.959,3.961,21
20141101|2014-09-19 02:30,19,3.964,3.964,3.962,3.964,18
20141101|2014-09-19 03:00,19,3.962,3.963,3.96,3.96,16
20141101|2014-09-19 03:30,19,3.96,3.961,3.96,3.961,14
20141101|2014-09-19 04:00,19,3.961,3.962,3.961,3.962,11
20141101|2014-09-19 04:30,19,3.964,3.964,3.962,3.963,11
20141101|2014-09-19 05:00,19,3.962,3.972,3.962,3.967,46
20141101|2014-09-19 05:30,19,3.969,3.969,3.957,3.961,34
20141101|2014-09-19 06:00,19,3.966,3.966,3.952,3.955,173
20141101|2014-09-19 06:30,19,3.955,3.955,3.933,3.938,743
20141101|2014-09-19 07:00,19,3.94,3.948,3.936,3.94,444
20141101|2014-09-19 07:30,19,3.941,3.956,3.941,3.943,903
20141101|2014-09-19 08:00,19,3.942,3.945,3.905,3.919,2671
20141101|2014-09-19 08:30,19,3.918,3.933,3.917,3.925,1633
20141101|2014-09-19 09:00,19,3.925,3.925,3.909,3.912,1383
20141101|2014-09-19 09:30,19,3.91,3.925,3.9,3.919,1841
20141101|2014-09-19 10:00,19,3.92,3.924,3.911,3.923,1734
20141101|2014-09-19 10:30,19,3.922,3.928,3.916,3.916,1443
20141101|2014-09-19 11:00,19,3.917,3.919,3.91,3.917,1257
20141101|2014-09-19 11:30,19,3.917,3.92,3.913,3.917,1129
20141101|2014-09-19 12:00,19,3.917,3.917,3.903,3.916,1348
20141101|2014-09-19 12:30,19,3.916,3.918,3.91,3.913,1100
20141101|2014-09-19 13:00,19,3.913,3.918,3.9,3.902,4452
20141101|2014-09-19 13:30,19,3.902,3.906,3.899,3.904,1026
20141101|2014-09-19 14:00,19,3.904,3.906,3.902,3.905,305
20141101|2014-09-19 14:30,19,3.906,3.91,3.905,3.907,369
20141101|2014-09-19 15:00,19,3.908,3.909,3.906,3.907,55
20141101|2014-09-19 15:30,19,3.908,3.909,3.907,3.908,51
20141101|2014-09-19 16:00,19,3.91,3.911,3.908,3.911,33
20141101|2014-09-21 17:00,22,3.904,3.917,3.895,3.899,135
20141101|2014-09-21 17:30,22,3.898,3.903,3.898,3.903,3
20141101|2014-09-21 18:30,22,3.897,3.902,3.896,3.902,14
20141101|2014-09-21 19:00,22,3.898,3.901,3.898,3.901,11
20141101|2014-09-21 19:30,22,3.899,3.902,3.898,3.902,8
20141101|2014-09-21 20:00,22,3.899,3.9,3.898,3.898,3
20141101|2014-09-21 20:30,22,3.897,3.899,3.896,3.899,9
20141101|2014-09-21 21:00,22,3.9,3.903,3.9,3.903,6
20141101|2014-09-21 21:30,22,3.903,3.904,3.902,3.904,9
20141101|2014-09-21 22:00,22,3.902,3.903,3.902,3.903,2
20141101|2014-09-21 22:30,22,3.904,3.908,3.904,3.908,20
20141101|2014-09-21 23:00,22,3.909,3.909,3.907,3.907,4
20141101|2014-09-21 23:30,22,3.907,3.907,3.904,3.905,7
20141101|2014-09-22 00:00,22,3.907,3.907,3.907,3.907,1
20141101|2014-09-22 00:30,22,3.907,3.908,3.907,3.908,11
20141101|2014-09-22 01:00,22,3.908,3.909,3.901,3.902,34
20141101|2014-09-22 01:30,22,3.901,3.901,3.899,3.899,6
20141101|2014-09-22 02:00,22,3.901,3.903,3.9,3.9,12
20141101|2014-09-22 02:30,22,3.9,3.902,3.899,3.901,15
20141101|2014-09-22 03:00,22,3.902,3.904,3.9,3.904,65
20141101|2014-09-22 03:30,22,3.904,3.904,3.901,3.901,9
20141101|2014-09-22 04:00,22,3.901,3.901,3.895,3.895,38
20141101|2014-09-22 04:30,22,3.896,3.896,3.895,3.895,28
20141101|2014-09-22 05:00,22,3.897,3.9,3.896,3.9,109
20141101|2014-09-22 05:30,22,3.901,3.901,3.896,3.898,42
20141101|2014-09-22 06:00,22,3.899,3.924,3.899,3.924,352
20141101|2014-09-22 06:30,22,3.922,3.93,3.902,3.905,466
20141101|2014-09-22 07:00,22,3.906,3.922,3.904,3.911,493
20141101|2014-09-22 07:30,22,3.911,3.936,3.911,3.929,1506
20141101|2014-09-22 08:00,22,3.93,3.939,3.922,3.929,1555
20141101|2014-09-22 08:30,22,3.93,3.935,3.922,3.933,1142
20141101|2014-09-22 09:00,22,3.933,3.939,3.909,3.91,1491
20141101|2014-09-22 09:30,22,3.911,3.915,3.878,3.883,2332
20141101|2014-09-22 10:00,22,3.884,3.897,3.876,3.888,1643
20141101|2014-09-22 10:30,22,3.888,3.892,3.878,3.879,1496
20141101|2014-09-22 11:00,22,3.88,3.883,3.864,3.875,2843
20141101|2014-09-22 11:30,22,3.875,3.887,3.87,3.882,1082
20141101|2014-09-22 12:00,22,3.882,3.896,3.877,3.894,1081
20141101|2014-09-22 12:30,22,3.895,3.92,3.895,3.91,2364
20141101|2014-09-22 13:00,22,3.91,3.925,3.905,3.905,2441
20141101|2014-09-22 13:30,22,3.904,3.915,3.902,3.914,627
20141101|2014-09-22 14:00,22,3.914,3.916,3.911,3.913,200
20141101|2014-09-22 14:30,22,3.914,3.914,3.908,3.909,146
20141101|2014-09-22 15:00,22,3.908,3.911,3.908,3.908,68
20141101|2014-09-22 15:30,22,3.91,3.91,3.905,3.905,102
20141101|2014-09-22 16:00,22,3.908,3.91,3.906,3.91,4
20141101|2014-09-22 17:00,23,3.907,3.912,3.903,3.909,15
20141101|2014-09-22 17:30,23,3.907,3.907,3.896,3.897,55
20141101|2014-09-22 18:00,23,3.897,3.897,3.897,3.897,1
20141101|2014-09-22 18:30,23,3.896,3.896,3.891,3.893,14
20141101|2014-09-22 19:00,23,3.894,3.896,3.892,3.895,33
20141101|2014-09-22 19:30,23,3.892,3.893,3.892,3.892,5
20141101|2014-09-22 20:00,23,3.894,3.895,3.894,3.895,3
20141101|2014-09-22 20:30,23,3.895,3.896,3.892,3.896,19
20141101|2014-09-22 21:00,23,3.898,3.901,3.898,3.901,28
20141101|2014-09-22 21:30,23,3.903,3.905,3.902,3.904,8
20141101|2014-09-22 22:00,23,3.904,3.904,3.901,3.901,10
20141101|2014-09-22 22:30,23,3.904,3.907,3.904,3.907,10
20141101|2014-09-22 23:00,23,3.906,3.908,3.902,3.902,15
20141101|2014-09-22 23:30,23,3.905,3.91,3.905,3.905,9
20141101|2014-09-23 00:00,23,3.901,3.904,3.901,3.904,9
20141101|2014-09-23 00:30,23,3.904,3.909,3.904,3.906,18
20141101|2014-09-23 01:00,23,3.904,3.909,3.902,3.909,33
20141101|2014-09-23 01:30,23,3.908,3.909,3.905,3.905,32
20141101|2014-09-23 02:00,23,3.905,3.91,3.905,3.908,36
20141101|2014-09-23 02:30,23,3.908,3.911,3.908,3.911,40
20141101|2014-09-23 03:00,23,3.912,3.956,3.911,3.945,558
20141101|2014-09-23 03:30,23,3.947,3.954,3.945,3.947,225
20141101|2014-09-23 04:00,23,3.946,3.95,3.941,3.944,160
20141101|2014-09-23 04:30,23,3.945,3.948,3.934,3.937,139
20141101|2014-09-23 05:00,23,3.937,3.95,3.936,3.949,90
20141101|2014-09-23 05:30,23,3.947,3.959,3.945,3.956,260
20141101|2014-09-23 06:00,23,3.957,3.958,3.944,3.957,161
20141101|2014-09-23 06:30,23,3.956,3.959,3.945,3.953,698
20141101|2014-09-23 07:00,23,3.954,3.956,3.945,3.946,314
20141101|2014-09-23 07:30,23,3.946,3.955,3.938,3.95,788
20141101|2014-09-23 08:00,23,3.949,3.952,3.936,3.939,1888
20141101|2014-09-23 08:30,23,3.939,3.948,3.934,3.944,1258
20141101|2014-09-23 09:00,23,3.945,3.956,3.936,3.953,1811
20141101|2014-09-23 09:30,23,3.953,3.953,3.935,3.936,1372
20141101|2014-09-23 10:00,23,3.935,3.943,3.926,3.931,1250
20141101|2014-09-23 10:30,23,3.932,3.932,3.916,3.916,1344
20141101|2014-09-23 11:00,23,3.915,3.915,3.896,3.899,2441
20141101|2014-09-23 11:30,23,3.899,3.91,3.885,3.898,1855
20141101|2014-09-23 12:00,23,3.897,3.898,3.885,3.886,1367
20141101|2014-09-23 12:30,23,3.886,3.9,3.884,3.893,1022
20141101|2014-09-23 13:00,23,3.894,3.894,3.865,3.869,4904
20141101|2014-09-23 13:30,23,3.869,3.876,3.868,3.875,863
20141101|2014-09-23 14:00,23,3.874,3.881,3.873,3.879,259
20141101|2014-09-23 14:30,23,3.879,3.883,3.875,3.882,394
20141101|2014-09-23 15:00,23,3.881,3.881,3.876,3.878,106
20141101|2014-09-23 15:30,23,3.878,3.882,3.874,3.881,104
20141101|2014-09-23 16:00,23,3.878,3.883,3.877,3.882,98
20141101|2014-09-23 17:00,24,3.886,3.886,3.877,3.885,53
20141101|2014-09-23 17:30,24,3.886,3.886,3.883,3.884,17
20141101|2014-09-23 18:30,24,3.882,3.888,3.881,3.887,33
20141101|2014-09-23 19:00,24,3.888,3.89,3.886,3.89,41
20141101|2014-09-23 19:30,24,3.89,3.89,3.886,3.886,29
20141101|2014-09-23 20:00,24,3.885,3.885,3.878,3.88,26
20141101|2014-09-23 20:30,24,3.88,3.88,3.872,3.878,76
20141101|2014-09-23 21:00,24,3.878,3.881,3.878,3.881,9
20141101|2014-09-23 21:30,24,3.881,3.882,3.88,3.88,7
20141101|2014-09-23 22:00,24,3.882,3.883,3.877,3.883,16
20141101|2014-09-23 22:30,24,3.884,3.888,3.884,3.887,14
20141101|2014-09-23 23:00,24,3.888,3.894,3.886,3.891,58
20141101|2014-09-23 23:30,24,3.89,3.89,3.878,3.878,29
20141101|2014-09-24 00:00,24,3.883,3.885,3.882,3.884,8
20141101|2014-09-24 00:30,24,3.883,3.885,3.883,3.885,10
20141101|2014-09-24 01:00,24,3.886,3.889,3.885,3.886,59
20141101|2014-09-24 01:30,24,3.886,3.888,3.882,3.882,38
20141101|2014-09-24 02:00,24,3.883,3.888,3.883,3.887,40
20141101|2014-09-24 02:30,24,3.887,3.887,3.882,3.883,62
20141101|2014-09-24 03:00,24,3.885,3.888,3.879,3.881,70
20141101|2014-09-24 03:30,24,3.881,3.881,3.87,3.878,99
20141101|2014-09-24 04:00,24,3.878,3.888,3.877,3.884,146
20141101|2014-09-24 04:30,24,3.885,3.89,3.884,3.888,69
20141101|2014-09-24 05:00,24,3.888,3.888,3.882,3.885,36
20141101|2014-09-24 05:30,24,3.885,3.887,3.866,3.868,174
20141101|2014-09-24 06:00,24,3.868,3.868,3.855,3.856,777
20141101|2014-09-24 06:30,24,3.855,3.857,3.845,3.849,1041
20141101|2014-09-24 07:00,24,3.849,3.873,3.847,3.868,1179
20141101|2014-09-24 07:30,24,3.868,3.873,3.851,3.863,1722
20141101|2014-09-24 08:00,24,3.862,3.893,3.858,3.884,2431
20141101|2014-09-24 08:30,24,3.885,3.886,3.86,3.863,2036
20141101|2014-09-24 09:00,24,3.862,3.867,3.857,3.862,2425
20141101|2014-09-24 09:30,24,3.863,3.883,3.863,3.874,1698
20141101|2014-09-24 10:00,24,3.875,3.877,3.867,3.872,1377
20141101|2014-09-24 10:30,24,3.872,3.883,3.872,3.878,906
20141101|2014-09-24 11:00,24,3.878,3.925,3.877,3.912,5978
20141101|2014-09-24 11:30,24,3.912,3.93,3.906,3.91,3882
20141101|2014-09-24 12:00,24,3.91,3.938,3.91,3.921,3970
20141101|2014-09-24 12:30,24,3.92,3.934,3.916,3.929,2443
20141101|2014-09-24 13:00,24,3.93,3.971,3.928,3.969,12435
20141101|2014-09-24 13:30,24,3.969,3.975,3.962,3.967,3317
20141101|2014-09-24 14:00,24,3.968,3.968,3.946,3.949,1804
20141101|2014-09-24 14:30,24,3.948,3.964,3.947,3.95,1110
20141101|2014-09-24 15:00,24,3.95,3.961,3.949,3.958,298
20141101|2014-09-24 15:30,24,3.959,3.959,3.951,3.952,178
20141101|2014-09-24 16:00,24,3.951,3.951,3.946,3.948,188
20141101|2014-09-24 17:00,25,3.95,3.951,3.943,3.951,61
20141101|2014-09-24 17:30,25,3.95,3.95,3.938,3.938,79
20141101|2014-09-24 18:00,25,3.939,3.941,3.931,3.932,95
20141101|2014-09-24 18:30,25,3.933,3.934,3.924,3.927,135
20141101|2014-09-24 19:00,25,3.926,3.936,3.919,3.922,238
20141101|2014-09-24 19:30,25,3.92,3.926,3.92,3.923,124
20141101|2014-09-24 20:00,25,3.923,3.926,3.923,3.926,49
20141101|2014-09-24 20:30,25,3.924,3.93,3.923,3.929,41
20141101|2014-09-24 21:00,25,3.929,3.929,3.923,3.924,22
20141101|2014-09-24 21:30,25,3.925,3.93,3.925,3.927,25
20141101|2014-09-24 22:00,25,3.927,3.929,3.926,3.928,15
20141101|2014-09-24 22:30,25,3.926,3.929,3.926,3.928,21
20141101|2014-09-24 23:00,25,3.928,3.932,3.925,3.929,109
20141101|2014-09-24 23:30,25,3.926,3.927,3.915,3.918,179
20141101|2014-09-25 00:00,25,3.919,3.92,3.918,3.919,24
20141101|2014-09-25 00:30,25,3.919,3.921,3.916,3.916,61
20141101|2014-09-25 01:00,25,3.916,3.926,3.916,3.926,110
20141101|2014-09-25 01:30,25,3.926,3.932,3.921,3.93,160
20141101|2014-09-25 02:00,25,3.93,3.932,3.922,3.923,145
20141101|2014-09-25 02:30,25,3.923,3.923,3.916,3.917,158
20141101|2014-09-25 03:00,25,3.918,3.919,3.915,3.917,119
20141101|2014-09-25 03:30,25,3.917,3.918,3.915,3.918,49
20141101|2014-09-25 04:00,25,3.917,3.923,3.917,3.92,93
20141101|2014-09-25 04:30,25,3.92,3.92,3.915,3.915,61
20141101|2014-09-25 05:00,25,3.915,3.92,3.915,3.919,111
20141101|2014-09-25 05:30,25,3.919,3.95,3.918,3.936,580
20141101|2014-09-25 06:00,25,3.936,3.942,3.923,3.934,542
20141101|2014-09-25 06:30,25,3.934,3.95,3.929,3.94,946
20141101|2014-09-25 07:00,25,3.94,3.942,3.928,3.932,1343
20141101|2014-09-25 07:30,25,3.932,3.942,3.914,3.918,2594
20141101|2014-09-25 08:00,25,3.918,3.934,3.911,3.92,3388
20141101|2014-09-25 08:30,25,3.919,3.921,3.888,3.891,5726
20141101|2014-09-25 09:00,25,3.89,3.903,3.89,3.895,5163
20141101|2014-09-25 09:30,25,3.892,3.96,3.874,3.915,17239
20141101|2014-09-25 10:00,25,3.915,3.942,3.913,3.935,3744
20141101|2014-09-25 10:30,25,3.934,3.955,3.931,3.949,3592
20141101|2014-09-25 11:00,25,3.949,3.959,3.923,3.944,6210
20141101|2014-09-25 11:30,25,3.945,3.995,3.945,3.985,9893
20141101|2014-09-25 12:00,25,3.986,4.007,3.969,4.004,7629
20141101|2014-09-25 12:30,25,4.005,4.011,3.972,3.984,8346
20141101|2014-09-25 13:00,25,3.983,4.017,3.968,4.015,14889
20141101|2014-09-25 13:30,25,4.014,4.016,4.005,4.01,4099
20141101|2014-09-25 14:00,25,4.009,4.011,4.006,4.008,980
20141101|2014-09-25 14:30,25,4.008,4.01,4.006,4.007,1231
20141101|2014-09-25 15:00,25,4.007,4.009,4.003,4.004,559
20141101|2014-09-25 15:30,25,4.005,4.008,4.004,4.007,193
20141101|2014-09-25 16:00,25,4.007,4.011,4.006,4.007,77
20141101|2014-09-25 17:00,26,4.008,4.04,4.006,4.015,336
20141101|2014-09-25 17:30,26,4.016,4.018,4,4.002,70
20141101|2014-09-25 18:00,26,4.002,4.002,3.992,3.993,107
20141101|2014-09-25 18:30,26,3.994,3.999,3.989,3.992,114
20141101|2014-09-25 19:00,26,3.994,3.998,3.99,3.994,156
20141101|2014-09-25 19:30,26,3.993,3.995,3.991,3.993,151
20141101|2014-09-25 20:00,26,3.993,3.995,3.988,3.995,53
20141101|2014-09-25 20:30,26,3.995,3.995,3.988,3.992,59
20141101|2014-09-25 21:00,26,3.989,3.991,3.988,3.991,13
20141101|2014-09-25 21:30,26,3.993,3.994,3.99,3.994,13
20141101|2014-09-25 22:00,26,3.992,4.003,3.991,4,96
20141101|2014-09-25 22:30,26,4.001,4.005,4,4.005,37
20141101|2014-09-25 23:00,26,4.001,4.005,3.996,3.996,44
20141101|2014-09-25 23:30,26,3.996,3.996,3.989,3.99,92
20141101|2014-09-26 00:00,26,3.991,3.995,3.988,3.989,91
20141101|2014-09-26 00:30,26,3.989,4,3.989,3.997,82
20141101|2014-09-26 01:00,26,3.999,4.006,3.999,4.002,116
20141101|2014-09-26 01:30,26,4.003,4.007,4.001,4.004,64
20141101|2014-09-26 02:00,26,4.003,4.011,4.001,4.002,245
20141101|2014-09-26 02:30,26,4.001,4.003,3.986,3.991,157
20141101|2014-09-26 03:00,26,3.992,3.992,3.987,3.991,72
20141101|2014-09-26 03:30,26,3.992,4.003,3.99,4.003,112
20141101|2014-09-26 04:00,26,4.003,4.008,3.999,4.008,105
20141101|2014-09-26 04:30,26,4.008,4.013,3.997,3.999,155
20141101|2014-09-26 05:00,26,3.999,4.003,3.992,4.001,144
20141101|2014-09-26 05:30,26,4.002,4.004,3.988,3.997,541
20141101|2014-09-26 06:00,26,3.997,3.997,3.984,3.99,461
20141101|2014-09-26 06:30,26,3.99,3.998,3.981,3.981,908
20141101|2014-09-26 07:00,26,3.981,3.991,3.969,3.984,2256
20141101|2014-09-26 07:30,26,3.983,3.987,3.973,3.986,2931
20141101|2014-09-26 08:00,26,3.987,4.008,3.98,3.982,4462
20141101|2014-09-26 08:30,26,3.983,3.989,3.973,3.985,2234
20141101|2014-09-26 09:00,26,3.986,4.011,3.983,4.004,3706
20141101|2014-09-26 09:30,26,4.003,4.01,3.993,4,2073
20141101|2014-09-26 10:00,26,4,4.013,3.998,4.01,2901
20141101|2014-09-26 10:30,26,4.009,4.019,4.003,4.012,3295
20141101|2014-09-26 11:00,26,4.012,4.029,3.973,3.978,7850
20141101|2014-09-26 11:30,26,3.978,4,3.976,3.996,5941
20141101|2014-09-26 12:00,26,3.996,4.005,3.984,3.989,3224
20141101|2014-09-26 12:30,26,3.989,4.036,3.988,4.018,7122
20141101|2014-09-26 13:00,26,4.018,4.039,4.018,4.029,13567
20141101|2014-09-26 13:30,26,4.029,4.034,4.024,4.029,2210
20141101|2014-09-26 14:00,26,4.03,4.033,4.025,4.029,952
20141101|2014-09-26 14:30,26,4.029,4.032,4.024,4.024,643
20141101|2014-09-26 15:00,26,4.025,4.033,4.024,4.029,287
20141101|2014-09-26 15:30,26,4.029,4.032,4.028,4.029,211
20141101|2014-09-26 16:00,26,4.029,4.034,4.028,4.034,107
20141101|2014-09-28 17:00,29,4.032,4.048,4.029,4.036,1280
20141101|2014-09-28 17:30,29,4.037,4.042,4.033,4.038,395
20141101|2014-09-28 18:00,29,4.036,4.037,4.027,4.027,86
20141101|2014-09-28 18:30,29,4.028,4.032,4.028,4.032,46
20141101|2014-09-28 19:00,29,4.03,4.032,4.03,4.03,26
20141101|2014-09-28 19:30,29,4.032,4.032,4.03,4.032,9
20141101|2014-09-28 20:00,29,4.032,4.033,4.025,4.029,175
20141101|2014-09-28 20:30,29,4.03,4.03,4.02,4.023,58
20141101|2014-09-28 21:00,29,4.023,4.026,4.02,4.021,77
20141101|2014-09-28 21:30,29,4.022,4.024,4.015,4.021,158
20141101|2014-09-28 22:30,29,4.024,4.024,4.015,4.016,38
20141101|2014-09-28 23:00,29,4.018,4.019,4.015,4.015,24
20141101|2014-09-28 23:30,29,4.018,4.018,4.013,4.014,27
20141101|2014-09-29 00:00,29,4.015,4.017,4.014,4.015,42
20141101|2014-09-29 00:30,29,4.013,4.019,4.011,4.019,60
20141101|2014-09-29 01:00,29,4.018,4.021,4.017,4.018,28
20141101|2014-09-29 01:30,29,4.017,4.018,4.017,4.017,25
20141101|2014-09-29 02:00,29,4.017,4.021,4.017,4.017,94
20141101|2014-09-29 02:30,29,4.018,4.022,4.017,4.02,79
20141101|2014-09-29 03:00,29,4.021,4.023,4.017,4.023,89
20141101|2014-09-29 03:30,29,4.023,4.027,4.019,4.019,102
20141101|2014-09-29 04:00,29,4.02,4.026,4.017,4.024,93
20141101|2014-09-29 04:30,29,4.023,4.032,4.022,4.032,141
20141101|2014-09-29 05:00,29,4.032,4.037,4.03,4.035,189
20141101|2014-09-29 05:30,29,4.034,4.046,4.032,4.04,378
20141101|2014-09-29 06:00,29,4.041,4.043,4.028,4.031,308
20141101|2014-09-29 06:30,29,4.031,4.035,4.028,4.033,278
20141101|2014-09-29 07:00,29,4.032,4.048,4.032,4.047,1001
20141101|2014-09-29 07:30,29,4.047,4.083,4.046,4.072,5266
20141101|2014-09-29 08:00,29,4.073,4.084,4.059,4.063,6926
20141101|2014-09-29 08:30,29,4.062,4.079,4.05,4.069,4677
20141101|2014-09-29 09:00,29,4.068,4.069,4.054,4.06,3185
20141101|2014-09-29 09:30,29,4.06,4.075,4.059,4.069,2670
20141101|2014-09-29 10:00,29,4.069,4.085,4.057,4.08,4834
20141101|2014-09-29 10:30,29,4.081,4.098,4.079,4.089,5693
20141101|2014-09-29 11:00,29,4.089,4.089,4.073,4.078,4489
20141101|2014-09-29 11:30,29,4.078,4.092,4.077,4.089,2904
20141101|2014-09-29 12:00,29,4.09,4.118,4.087,4.113,9651
20141101|2014-09-29 12:30,29,4.113,4.157,4.109,4.145,14235
20141101|2014-09-29 13:00,29,4.145,4.162,4.143,4.145,17721
20141101|2014-09-29 13:30,29,4.145,4.147,4.122,4.125,3967
20141101|2014-09-29 14:00,29,4.126,4.128,4.113,4.114,2193
20141101|2014-09-29 14:30,29,4.113,4.118,4.107,4.115,1726
20141101|2014-09-29 15:00,29,4.115,4.138,4.114,4.134,721
20141101|2014-09-29 15:30,29,4.134,4.14,4.133,4.14,315
20141101|2014-09-29 16:00,29,4.14,4.141,4.131,4.131,185
20141101|2014-09-29 17:00,30,4.134,4.15,4.134,4.148,214
20141101|2014-09-29 17:30,30,4.149,4.149,4.146,4.148,85
20141101|2014-09-29 18:00,30,4.147,4.148,4.146,4.148,33
20141101|2014-09-29 18:30,30,4.148,4.153,4.146,4.148,131
20141101|2014-09-29 19:00,30,4.148,4.15,4.143,4.144,166
20141101|2014-09-29 19:30,30,4.143,4.143,4.138,4.14,44
20141101|2014-09-29 20:00,30,4.14,4.143,4.136,4.138,34
20141101|2014-09-29 20:30,30,4.136,4.139,4.136,4.137,29
20141101|2014-09-29 21:00,30,4.137,4.142,4.134,4.134,53
20141101|2014-09-29 21:30,30,4.134,4.138,4.132,4.137,42
20141101|2014-09-29 22:00,30,4.138,4.138,4.132,4.133,27
20141101|2014-09-29 22:30,30,4.134,4.134,4.132,4.132,22
20141101|2014-09-29 23:00,30,4.133,4.139,4.132,4.132,25
20141101|2014-09-29 23:30,30,4.13,4.14,4.13,4.139,70
20141101|2014-09-30 00:00,30,4.139,4.143,4.135,4.14,68
20141101|2014-09-30 00:30,30,4.14,4.15,4.137,4.143,112
20141101|2014-09-30 01:00,30,4.144,4.155,4.144,4.152,90
20141101|2014-09-30 01:30,30,4.152,4.157,4.152,4.154,116
20141101|2014-09-30 02:00,30,4.154,4.154,4.139,4.146,122
20141101|2014-09-30 02:30,30,4.145,4.148,4.145,4.146,152
20141101|2014-09-30 03:00,30,4.145,4.149,4.139,4.149,177
20141101|2014-09-30 03:30,30,4.148,4.149,4.138,4.149,186
20141101|2014-09-30 04:00,30,4.147,4.157,4.143,4.157,197
20141101|2014-09-30 04:30,30,4.156,4.157,4.135,4.137,221
20141101|2014-09-30 05:00,30,4.135,4.14,4.125,4.129,316
20141101|2014-09-30 05:30,30,4.128,4.141,4.112,4.119,584
20141101|2014-09-30 06:00,30,4.118,4.138,4.111,4.132,685
20141101|2014-09-30 06:30,30,4.131,4.134,4.119,4.127,808
20141101|2014-09-30 07:00,30,4.126,4.172,4.123,4.154,3767
20141101|2014-09-30 07:30,30,4.154,4.165,4.138,4.153,4357
20141101|2014-09-30 08:00,30,4.153,4.178,4.123,4.13,9541
20141101|2014-09-30 08:30,30,4.13,4.147,4.116,4.13,4958
20141101|2014-09-30 09:00,30,4.129,4.141,4.117,4.136,4033
20141101|2014-09-30 09:30,30,4.136,4.142,4.098,4.103,6196
20141101|2014-09-30 10:00,30,4.102,4.134,4.1,4.129,3977
20141101|2014-09-30 10:30,30,4.129,4.136,4.102,4.132,5104
20141101|2014-09-30 11:00,30,4.134,4.148,4.127,4.133,7888
20141101|2014-09-30 11:30,30,4.133,4.142,4.119,4.132,4640
20141101|2014-09-30 12:00,30,4.132,4.148,4.129,4.148,2756
20141101|2014-09-30 12:30,30,4.147,4.156,4.134,4.153,4543
20141101|2014-09-30 13:00,30,4.154,4.154,4.103,4.124,11448
20141101|2014-09-30 13:30,30,4.124,4.128,4.114,4.126,2659
20141101|2014-09-30 14:00,30,4.127,4.127,4.121,4.121,486
20141101|2014-09-30 14:30,30,4.121,4.128,4.116,4.124,1183
20141101|2014-09-30 15:00,30,4.123,4.128,4.123,4.126,244
20141101|2014-09-30 15:30,30,4.126,4.128,4.123,4.125,206
20141101|2014-09-30 16:00,30,4.126,4.129,4.123,4.129,53
20141101|2014-09-30 17:00,1,4.13,4.137,4.121,4.133,106
20141101|2014-09-30 17:30,1,4.132,4.134,4.129,4.132,33
20141101|2014-09-30 18:00,1,4.132,4.132,4.126,4.126,29
20141101|2014-09-30 18:30,1,4.129,4.13,4.12,4.122,114
20141101|2014-09-30 19:00,1,4.123,4.126,4.122,4.122,22
20141101|2014-09-30 19:30,1,4.125,4.127,4.122,4.125,31
20141101|2014-09-30 20:00,1,4.123,4.126,4.12,4.123,60
20141101|2014-09-30 20:30,1,4.122,4.125,4.121,4.123,33
20141101|2014-09-30 21:00,1,4.125,4.126,4.12,4.122,48
20141101|2014-09-30 21:30,1,4.122,4.124,4.119,4.123,82
20141101|2014-09-30 22:00,1,4.123,4.126,4.123,4.126,13
20141101|2014-09-30 22:30,1,4.126,4.131,4.122,4.122,164
20141101|2014-09-30 23:00,1,4.123,4.128,4.122,4.126,42
20141101|2014-09-30 23:30,1,4.128,4.131,4.127,4.127,52
20141101|2014-10-01 00:00,1,4.126,4.133,4.126,4.133,17
20141101|2014-10-01 00:30,1,4.133,4.138,4.132,4.137,119
20141101|2014-10-01 01:00,1,4.136,4.14,4.135,4.139,153
20141101|2014-10-01 01:30,1,4.139,4.14,4.136,4.138,98
20141101|2014-10-01 02:00,1,4.137,4.137,4.131,4.134,94
20141101|2014-10-01 02:30,1,4.135,4.136,4.131,4.134,52
20141101|2014-10-01 03:00,1,4.133,4.138,4.132,4.136,87
20141101|2014-10-01 03:30,1,4.136,4.14,4.135,4.139,158
20141101|2014-10-01 04:00,1,4.138,4.14,4.137,4.14,65
20141101|2014-10-01 04:30,1,4.14,4.14,4.135,4.139,97
20141101|2014-10-01 05:00,1,4.14,4.14,4.136,4.14,62
20141101|2014-10-01 05:30,1,4.137,4.157,4.137,4.154,661
20141101|2014-10-01 06:00,1,4.153,4.155,4.149,4.151,426
20141101|2014-10-01 06:30,1,4.151,4.153,4.145,4.153,268
20141101|2014-10-01 07:00,1,4.152,4.173,4.151,4.166,2471
20141101|2014-10-01 07:30,1,4.166,4.184,4.157,4.18,3861
20141101|2014-10-01 08:00,1,4.182,4.183,4.142,4.146,8651
20141101|2014-10-01 08:30,1,4.147,4.155,4.127,4.139,5758
20141101|2014-10-01 09:00,1,4.138,4.141,4.113,4.113,5184
20141101|2014-10-01 09:30,1,4.113,4.129,4.107,4.126,3328
20141101|2014-10-01 10:00,1,4.126,4.141,4.123,4.138,2976
20141101|2014-10-01 10:30,1,4.137,4.145,4.135,4.138,2890
20141101|2014-10-01 11:00,1,4.137,4.144,4.131,4.136,3770
20141101|2014-10-01 11:30,1,4.136,4.141,4.119,4.126,2614
20141101|2014-10-01 12:00,1,4.127,4.136,4.076,4.086,8288
20141101|2014-10-01 12:30,1,4.087,4.095,4.077,4.087,6069
20141101|2014-10-01 13:00,1,4.086,4.086,4.017,4.023,17912
20141101|2014-10-01 13:30,1,4.022,4.033,4.02,4.026,2752
20141101|2014-10-01 14:00,1,4.026,4.028,4.022,4.023,863
20141101|2014-10-01 14:30,1,4.023,4.025,4.02,4.023,1007
20141101|2014-10-01 15:00,1,4.023,4.03,4.021,4.029,290
20141101|2014-10-01 15:30,1,4.029,4.035,4.028,4.032,306
20141101|2014-10-01 16:00,1,4.031,4.037,4.028,4.028,119
20141101|2014-10-01 17:00,2,4.032,4.034,4.027,4.033,57
20141101|2014-10-01 17:30,2,4.034,4.038,4.032,4.036,50
20141101|2014-10-01 18:00,2,4.035,4.035,4.028,4.028,47
20141101|2014-10-01 18:30,2,4.03,4.033,4.024,4.033,37
20141101|2014-10-01 19:00,2,4.033,4.037,4.03,4.036,70
20141101|2014-10-01 19:30,2,4.035,4.037,4.032,4.032,58
20141101|2014-10-01 20:00,2,4.034,4.037,4.032,4.035,20
20141101|2014-10-01 20:30,2,4.035,4.036,4.034,4.036,13
20141101|2014-10-01 21:00,2,4.033,4.033,4.03,4.032,46
20141101|2014-10-01 21:30,2,4.034,4.034,4.034,4.034,4
20141101|2014-10-01 22:00,2,4.034,4.036,4.032,4.036,11
20141101|2014-10-01 22:30,2,4.037,4.037,4.031,4.031,18
20141101|2014-10-01 23:00,2,4.03,4.031,4.025,4.025,47
20141101|2014-10-01 23:30,2,4.025,4.028,4.023,4.024,44
20141101|2014-10-02 00:00,2,4.023,4.024,4.018,4.02,138
20141101|2014-10-02 00:30,2,4.02,4.025,4.018,4.024,40
20141101|2014-10-02 01:00,2,4.023,4.023,4.014,4.017,138
20141101|2014-10-02 01:30,2,4.017,4.018,4.014,4.016,65
20141101|2014-10-02 02:00,2,4.016,4.025,4.014,4.022,146
20141101|2014-10-02 02:30,2,4.022,4.057,4.021,4.053,595
20141101|2014-10-02 03:00,2,4.052,4.059,4.027,4.034,473
20141101|2014-10-02 03:30,2,4.034,4.048,4.032,4.046,182
20141101|2014-10-02 04:00,2,4.045,4.048,4.042,4.045,73
20141101|2014-10-02 04:30,2,4.045,4.053,4.037,4.049,296
20141101|2014-10-02 05:00,2,4.051,4.054,4.049,4.053,135
20141101|2014-10-02 05:30,2,4.053,4.053,4.039,4.043,397
20141101|2014-10-02 06:00,2,4.043,4.048,4.033,4.035,469
20141101|2014-10-02 06:30,2,4.033,4.041,4.02,4.028,1109
20141101|2014-10-02 07:00,2,4.029,4.029,4.011,4.022,1709
20141101|2014-10-02 07:30,2,4.021,4.04,4.021,4.022,2309
20141101|2014-10-02 08:00,2,4.022,4.026,3.957,3.981,11595
20141101|2014-10-02 08:30,2,3.981,3.987,3.973,3.976,3168
20141101|2014-10-02 09:00,2,3.974,4.005,3.973,4,4805
20141101|2014-10-02 09:30,2,3.995,3.995,3.919,3.937,22845
20141101|2014-10-02 10:00,2,3.936,3.95,3.928,3.93,5195
20141101|2014-10-02 10:30,2,3.929,3.945,3.928,3.932,4678
20141101|2014-10-02 11:00,2,3.932,3.936,3.908,3.908,7423
20141101|2014-10-02 11:30,2,3.908,3.955,3.908,3.941,9614
20141101|2014-10-02 12:00,2,3.942,3.949,3.921,3.925,3859
20141101|2014-10-02 12:30,2,3.925,3.942,3.925,3.939,3180
20141101|2014-10-02 13:00,2,3.939,3.941,3.92,3.937,8358
20141101|2014-10-02 13:30,2,3.937,3.954,3.937,3.953,2737
20141101|2014-10-02 14:00,2,3.954,3.957,3.951,3.953,591
20141101|2014-10-02 14:30,2,3.953,3.968,3.953,3.968,836
20141101|2014-10-02 15:00,2,3.968,3.969,3.958,3.96,412
20141101|2014-10-02 15:30,2,3.959,3.968,3.957,3.962,163
20141101|2014-10-02 16:00,2,3.962,3.965,3.957,3.957,42
20141101|2014-10-02 17:00,3,3.96,3.971,3.959,3.966,43
20141101|2014-10-02 17:30,3,3.968,3.968,3.954,3.954,83
20141101|2014-10-02 18:00,3,3.956,3.961,3.956,3.96,36
20141101|2014-10-02 18:30,3,3.959,3.96,3.954,3.957,34
20141101|2014-10-02 19:00,3,3.955,3.961,3.955,3.956,106
20141101|2014-10-02 19:30,3,3.956,3.958,3.951,3.954,85
20141101|2014-10-02 20:00,3,3.952,3.955,3.948,3.953,72
20141101|2014-10-02 20:30,3,3.953,3.954,3.952,3.954,17
20141101|2014-10-02 21:00,3,3.955,3.957,3.953,3.957,14
20141101|2014-10-02 21:30,3,3.955,3.955,3.955,3.955,4
20141101|2014-10-02 22:00,3,3.955,3.955,3.954,3.954,5
20141101|2014-10-02 22:30,3,3.956,3.962,3.956,3.959,45
20141101|2014-10-02 23:00,3,3.958,3.962,3.955,3.956,49
20141101|2014-10-02 23:30,3,3.955,3.957,3.954,3.955,19
20141101|2014-10-03 00:00,3,3.956,3.959,3.956,3.957,13
20141101|2014-10-03 00:30,3,3.956,3.962,3.955,3.962,28
20141101|2014-10-03 01:00,3,3.962,3.977,3.961,3.977,204
20141101|2014-10-03 01:30,3,3.977,3.99,3.975,3.983,233
20141101|2014-10-03 02:00,3,3.983,3.992,3.983,3.991,232
20141101|2014-10-03 02:30,3,3.991,3.995,3.985,3.987,392
20141101|2014-10-03 03:00,3,3.988,3.989,3.984,3.985,70
20141101|2014-10-03 03:30,3,3.985,3.988,3.984,3.988,300
20141101|2014-10-03 04:00,3,3.988,3.992,3.985,3.988,117
20141101|2014-10-03 04:30,3,3.99,3.998,3.989,3.991,232
20141101|2014-10-03 05:00,3,3.991,3.998,3.988,3.998,209
20141101|2014-10-03 05:30,3,3.998,4.019,3.992,4.018,1090
20141101|2014-10-03 06:00,3,4.019,4.03,3.999,4.006,2968
20141101|2014-10-03 06:30,3,4.008,4.013,3.984,3.994,1618
20141101|2014-10-03 07:00,3,3.995,4.004,3.986,3.99,2404
20141101|2014-10-03 07:30,3,3.992,3.992,3.966,3.978,5148
20141101|2014-10-03 08:00,3,3.978,3.987,3.945,3.956,5845
20141101|2014-10-03 08:30,3,3.957,3.979,3.957,3.961,3382
20141101|2014-10-03 09:00,3,3.96,3.978,3.96,3.975,2561
20141101|2014-10-03 09:30,3,3.976,3.976,3.956,3.957,2366
20141101|2014-10-03 10:00,3,3.957,3.977,3.953,3.972,2294
20141101|2014-10-03 10:30,3,3.972,3.997,3.969,3.996,4844
20141101|2014-10-03 11:00,3,3.996,4.012,3.994,4.004,4847
20141101|2014-10-03 11:30,3,4.005,4.023,4,4.013,5133
20141101|2014-10-03 12:00,3,4.013,4.021,4,4.02,2857
20141101|2014-10-03 12:30,3,4.02,4.03,4.005,4.029,3425
20141101|2014-10-03 13:00,3,4.029,4.047,4.027,4.04,12312
20141101|2014-10-03 13:30,3,4.04,4.042,4.025,4.029,1723
20141101|2014-10-03 14:00,3,4.029,4.04,4.029,4.038,820
20141101|2014-10-03 14:30,3,4.037,4.042,4.031,4.031,878
20141101|2014-10-03 15:00,3,4.032,4.037,4.026,4.032,617
20141101|2014-10-03 15:30,3,4.031,4.032,4.021,4.023,337
20141101|2014-10-03 16:00,3,4.023,4.026,4.021,4.021,63
20141101|2014-10-05 17:00,6,4,4,3.97,3.982,1006
20141101|2014-10-05 17:30,6,3.981,3.981,3.963,3.978,224
20141101|2014-10-05 18:00,6,3.978,3.984,3.978,3.98,93
20141101|2014-10-05 18:30,6,3.981,3.984,3.976,3.976,54
20141101|2014-10-05 19:00,6,3.976,3.984,3.975,3.983,86
20141101|2014-10-05 19:30,6,3.984,3.984,3.973,3.979,169
20141101|2014-10-05 20:00,6,3.978,3.983,3.977,3.979,43
20141101|2014-10-05 20:30,6,3.98,3.982,3.979,3.982,19
20141101|2014-10-05 21:00,6,3.982,3.982,3.975,3.975,26
20141101|2014-10-05 21:30,6,3.975,3.978,3.973,3.976,33
20141101|2014-10-05 22:00,6,3.976,3.976,3.971,3.973,49
20141101|2014-10-05 22:30,6,3.973,3.974,3.96,3.961,209
20141101|2014-10-05 23:00,6,3.961,3.974,3.953,3.972,312
20141101|2014-10-05 23:30,6,3.97,3.975,3.97,3.97,45
20141101|2014-10-06 00:00,6,3.97,3.973,3.951,3.952,302
20141101|2014-10-06 00:30,6,3.951,3.953,3.95,3.952,178
20141101|2014-10-06 01:00,6,3.953,3.964,3.953,3.957,277
20141101|2014-10-06 01:30,6,3.957,3.961,3.954,3.958,154
20141101|2014-10-06 02:00,6,3.96,3.96,3.95,3.952,165
20141101|2014-10-06 02:30,6,3.953,3.956,3.913,3.916,890
20141101|2014-10-06 03:00,6,3.915,3.924,3.9,3.921,986
20141101|2014-10-06 03:30,6,3.921,3.926,3.915,3.918,353
20141101|2014-10-06 04:00,6,3.918,3.924,3.905,3.922,384
20141101|2014-10-06 04:30,6,3.922,3.928,3.918,3.927,242
20141101|2014-10-06 05:00,6,3.926,3.941,3.923,3.94,539
20141101|2014-10-06 05:30,6,3.939,3.948,3.923,3.932,905
20141101|2014-10-06 06:00,6,3.932,3.955,3.927,3.95,651
20141101|2014-10-06 06:30,6,3.952,3.954,3.927,3.93,1211
20141101|2014-10-06 07:00,6,3.931,3.952,3.913,3.924,3277
20141101|2014-10-06 07:30,6,3.923,3.936,3.911,3.914,3346
20141101|2014-10-06 08:00,6,3.914,3.925,3.891,3.911,10126
20141101|2014-10-06 08:30,6,3.911,3.935,3.911,3.922,6241
20141101|2014-10-06 09:00,6,3.921,3.93,3.919,3.919,3042
20141101|2014-10-06 09:30,6,3.919,3.929,3.917,3.922,2544
20141101|2014-10-06 10:00,6,3.922,3.928,3.917,3.925,1973
20141101|2014-10-06 10:30,6,3.925,3.928,3.916,3.917,2251
20141101|2014-10-06 11:00,6,3.918,3.921,3.906,3.914,4194
20141101|2014-10-06 11:30,6,3.913,3.925,3.907,3.91,2388
20141101|2014-10-06 12:00,6,3.908,3.916,3.897,3.902,3333
20141101|2014-10-06 12:30,6,3.902,3.912,3.899,3.907,3314
20141101|2014-10-06 13:00,6,3.906,3.907,3.887,3.898,13545
20141101|2014-10-06 13:30,6,3.899,3.91,3.898,3.903,2800
20141101|2014-10-06 14:00,6,3.904,3.908,3.904,3.905,759
20141101|2014-10-06 14:30,6,3.905,3.912,3.904,3.91,1042
20141101|2014-10-06 15:00,6,3.911,3.911,3.905,3.905,114
20141101|2014-10-06 15:30,6,3.906,3.91,3.905,3.909,318
20141101|2014-10-06 16:00,6,3.911,3.915,3.911,3.915,226
20141101|2014-10-06 17:00,7,3.914,3.916,3.907,3.915,61
20141101|2014-10-06 17:30,7,3.913,3.913,3.907,3.909,31
20141101|2014-10-06 18:00,7,3.91,3.91,3.907,3.909,10
20141101|2014-10-06 18:30,7,3.907,3.909,3.901,3.901,77
20141101|2014-10-06 19:00,7,3.902,3.904,3.89,3.895,257
20141101|2014-10-06 19:30,7,3.895,3.897,3.889,3.897,158
20141101|2014-10-06 20:00,7,3.898,3.899,3.888,3.888,181
20141101|2014-10-06 20:30,7,3.888,3.893,3.888,3.893,36
20141101|2014-10-06 21:00,7,3.892,3.892,3.877,3.883,312
20141101|2014-10-06 21:30,7,3.882,3.889,3.877,3.889,74
20141101|2014-10-06 22:00,7,3.888,3.891,3.883,3.89,60
20141101|2014-10-06 22:30,7,3.891,3.891,3.883,3.885,15
20141101|2014-10-06 23:00,7,3.889,3.89,3.873,3.877,440
20141101|2014-10-06 23:30,7,3.878,3.892,3.878,3.885,222
20141101|2014-10-07 00:00,7,3.886,3.886,3.878,3.884,194
20141101|2014-10-07 00:30,7,3.885,3.885,3.879,3.88,53
20141101|2014-10-07 01:00,7,3.88,3.885,3.879,3.882,61
20141101|2014-10-07 01:30,7,3.881,3.884,3.88,3.88,38
20141101|2014-10-07 02:00,7,3.881,3.887,3.878,3.885,210
20141101|2014-10-07 02:30,7,3.886,3.888,3.883,3.886,69
20141101|2014-10-07 03:00,7,3.885,3.891,3.884,3.89,98
20141101|2014-10-07 03:30,7,3.891,3.892,3.89,3.892,65
20141101|2014-10-07 04:00,7,3.893,3.894,3.89,3.89,91
20141101|2014-10-07 04:30,7,3.89,3.9,3.887,3.896,290
20141101|2014-10-07 05:00,7,3.897,3.905,3.892,3.905,385
20141101|2014-10-07 05:30,7,3.905,3.907,3.887,3.892,339
20141101|2014-10-07 06:00,7,3.893,3.899,3.881,3.885,931
20141101|2014-10-07 06:30,7,3.885,3.894,3.866,3.873,1486
20141101|2014-10-07 07:00,7,3.873,3.894,3.867,3.887,1796
20141101|2014-10-07 07:30,7,3.886,3.919,3.883,3.906,3963
20141101|2014-10-07 08:00,7,3.907,3.927,3.891,3.904,6580
20141101|2014-10-07 08:30,7,3.904,3.922,3.9,3.915,2806
20141101|2014-10-07 09:00,7,3.915,3.936,3.901,3.931,4252
20141101|2014-10-07 09:30,7,3.931,3.938,3.92,3.93,3613
20141101|2014-10-07 10:00,7,3.93,3.941,3.921,3.934,3659
20141101|2014-10-07 10:30,7,3.933,3.944,3.924,3.924,2604
20141101|2014-10-07 11:00,7,3.924,3.955,3.924,3.951,7554
20141101|2014-10-07 11:30,7,3.95,3.968,3.95,3.955,5705
20141101|2014-10-07 12:00,7,3.956,3.965,3.945,3.948,3818
20141101|2014-10-07 12:30,7,3.949,3.961,3.943,3.943,3296
20141101|2014-10-07 13:00,7,3.943,3.96,3.941,3.954,8433
20141101|2014-10-07 13:30,7,3.954,3.958,3.944,3.946,1829
20141101|2014-10-07 14:00,7,3.946,3.946,3.941,3.942,316
20141101|2014-10-07 14:30,7,3.941,3.942,3.935,3.938,532
20141101|2014-10-07 15:00,7,3.939,3.945,3.937,3.942,390
20141101|2014-10-07 15:30,7,3.94,3.942,3.936,3.938,169
20141101|2014-10-07 16:00,7,3.938,3.944,3.938,3.94,83
20141101|2014-10-07 17:00,8,3.939,3.947,3.938,3.94,50
20141101|2014-10-07 18:00,8,3.94,3.94,3.938,3.938,10
20141101|2014-10-07 18:30,8,3.937,3.937,3.925,3.928,174
20141101|2014-10-07 19:00,8,3.927,3.935,3.927,3.929,107
20141101|2014-10-07 19:30,8,3.93,3.936,3.93,3.936,7
20141101|2014-10-07 20:00,8,3.935,3.935,3.931,3.931,46
20141101|2014-10-07 20:30,8,3.93,3.93,3.92,3.926,79
20141101|2014-10-07 21:00,8,3.925,3.929,3.924,3.928,28
20141101|2014-10-07 21:30,8,3.93,3.931,3.923,3.924,24
20141101|2014-10-07 22:00,8,3.923,3.927,3.923,3.927,17
20141101|2014-10-07 22:30,8,3.928,3.929,3.924,3.925,34
20141101|2014-10-07 23:00,8,3.924,3.925,3.924,3.924,15
20141101|2014-10-07 23:30,8,3.924,3.924,3.917,3.92,141
20141101|2014-10-08 00:00,8,3.924,3.924,3.921,3.921,8
20141101|2014-10-08 00:30,8,3.919,3.922,3.915,3.921,112
20141101|2014-10-08 01:00,8,3.921,3.921,3.913,3.915,126
20141101|2014-10-08 01:30,8,3.915,3.917,3.915,3.917,15
20141101|2014-10-08 02:00,8,3.917,3.917,3.913,3.913,53
20141101|2014-10-08 02:30,8,3.913,3.92,3.91,3.918,203
20141101|2014-10-08 03:00,8,3.918,3.92,3.912,3.918,59
20141101|2014-10-08 03:30,8,3.918,3.921,3.906,3.911,241
20141101|2014-10-08 04:00,8,3.911,3.915,3.907,3.911,132
20141101|2014-10-08 04:30,8,3.909,3.918,3.895,3.897,476
20141101|2014-10-08 05:00,8,3.896,3.898,3.892,3.894,345
20141101|2014-10-08 05:30,8,3.894,3.901,3.892,3.898,365
20141101|2014-10-08 06:00,8,3.899,3.907,3.895,3.897,651
20141101|2014-10-08 06:30,8,3.897,3.907,3.89,3.903,933
20141101|2014-10-08 07:00,8,3.903,3.905,3.873,3.887,3013
20141101|2014-10-08 07:30,8,3.887,3.905,3.878,3.879,3687
20141101|2014-10-08 08:00,8,3.879,3.924,3.877,3.902,6861
20141101|2014-10-08 08:30,8,3.902,3.917,3.875,3.886,5896
20141101|2014-10-08 09:00,8,3.886,3.892,3.877,3.884,3143
20141101|2014-10-08 09:30,8,3.882,3.89,3.874,3.883,4224
20141101|2014-10-08 10:00,8,3.882,3.895,3.882,3.89,3754
20141101|2014-10-08 10:30,8,3.891,3.895,3.885,3.89,2029
20141101|2014-10-08 11:00,8,3.891,3.891,3.863,3.871,6339
20141101|2014-10-08 11:30,8,3.871,3.872,3.856,3.869,7077
20141101|2014-10-08 12:00,8,3.869,3.87,3.837,3.846,9628
20141101|2014-10-08 12:30,8,3.846,3.858,3.843,3.854,3754
20141101|2014-10-08 13:00,8,3.854,3.859,3.839,3.857,10838
20141101|2014-10-08 13:30,8,3.857,3.863,3.856,3.859,2254
20141101|2014-10-08 14:00,8,3.859,3.861,3.856,3.858,909
20141101|2014-10-08 14:30,8,3.858,3.862,3.856,3.859,861
20141101|2014-10-08 15:00,8,3.858,3.859,3.856,3.857,289
20141101|2014-10-08 15:30,8,3.858,3.86,3.858,3.858,209
20141101|2014-10-08 16:00,8,3.858,3.862,3.858,3.86,102
20141101|2014-10-08 17:00,9,3.861,3.862,3.855,3.855,77
20141101|2014-10-08 17:30,9,3.856,3.859,3.854,3.857,30
20141101|2014-10-08 18:00,9,3.855,3.857,3.855,3.856,20
20141101|2014-10-08 18:30,9,3.856,3.859,3.853,3.853,68
20141101|2014-10-08 19:00,9,3.855,3.857,3.852,3.854,48
20141101|2014-10-08 19:30,9,3.854,3.856,3.851,3.856,92
20141101|2014-10-08 20:00,9,3.856,3.859,3.855,3.856,46
20141101|2014-10-08 20:30,9,3.856,3.859,3.853,3.854,45
20141101|2014-10-08 21:00,9,3.854,3.859,3.854,3.858,53
20141101|2014-10-08 21:30,9,3.858,3.858,3.854,3.858,33
20141101|2014-10-08 22:00,9,3.858,3.859,3.854,3.857,78
20141101|2014-10-08 22:30,9,3.858,3.86,3.857,3.86,40
20141101|2014-10-08 23:00,9,3.86,3.864,3.857,3.86,159
20141101|2014-10-08 23:30,9,3.86,3.864,3.857,3.858,144
20141101|2014-10-09 00:00,9,3.857,3.858,3.842,3.847,257
20141101|2014-10-09 00:30,9,3.851,3.858,3.85,3.857,149
20141101|2014-10-09 01:00,9,3.858,3.86,3.857,3.86,63
20141101|2014-10-09 01:30,9,3.86,3.86,3.858,3.859,34
20141101|2014-10-09 02:00,9,3.859,3.863,3.859,3.863,122
20141101|2014-10-09 02:30,9,3.863,3.864,3.86,3.862,111
20141101|2014-10-09 03:00,9,3.862,3.864,3.855,3.855,169
20141101|2014-10-09 03:30,9,3.856,3.864,3.856,3.862,71
20141101|2014-10-09 04:00,9,3.862,3.863,3.86,3.862,127
20141101|2014-10-09 04:30,9,3.862,3.866,3.859,3.865,210
20141101|2014-10-09 05:00,9,3.866,3.867,3.858,3.866,209
20141101|2014-10-09 05:30,9,3.866,3.868,3.848,3.856,240
20141101|2014-10-09 06:00,9,3.853,3.853,3.825,3.831,1200
20141101|2014-10-09 06:30,9,3.832,3.841,3.824,3.836,952
20141101|2014-10-09 07:00,9,3.835,3.871,3.834,3.864,2302
20141101|2014-10-09 07:30,9,3.864,3.864,3.847,3.849,1999
20141101|2014-10-09 08:00,9,3.848,3.854,3.832,3.838,5103
20141101|2014-10-09 08:30,9,3.839,3.842,3.815,3.828,6133
20141101|2014-10-09 09:00,9,3.827,3.848,3.823,3.838,5611
20141101|2014-10-09 09:30,9,3.838,3.92,3.838,3.91,21623
20141101|2014-10-09 10:00,9,3.911,3.941,3.902,3.92,11649
20141101|2014-10-09 10:30,9,3.92,3.926,3.877,3.879,6891
20141101|2014-10-09 11:00,9,3.88,3.901,3.878,3.896,4348
20141101|2014-10-09 11:30,9,3.897,3.899,3.828,3.841,10574
20141101|2014-10-09 12:00,9,3.841,3.858,3.831,3.842,4650
20141101|2014-10-09 12:30,9,3.842,3.851,3.831,3.834,3362
20141101|2014-10-09 13:00,9,3.833,3.851,3.824,3.848,9517
20141101|2014-10-09 13:30,9,3.849,3.862,3.846,3.861,2540
20141101|2014-10-09 14:00,9,3.861,3.877,3.859,3.874,1139
20141101|2014-10-09 14:30,9,3.874,3.88,3.866,3.869,813
20141101|2014-10-09 15:00,9,3.869,3.872,3.856,3.861,667
20141101|2014-10-09 15:30,9,3.859,3.864,3.853,3.854,743
20141101|2014-10-09 16:00,9,3.856,3.857,3.852,3.853,39
20141101|2014-10-09 17:00,10,3.857,3.86,3.852,3.857,96
20141101|2014-10-09 17:30,10,3.856,3.856,3.856,3.856,1
20141101|2014-10-09 18:00,10,3.856,3.86,3.856,3.857,11
20141101|2014-10-09 18:30,10,3.859,3.859,3.857,3.859,4
20141101|2014-10-09 19:00,10,3.859,3.859,3.851,3.852,68
20141101|2014-10-09 19:30,10,3.852,3.855,3.852,3.854,15
20141101|2014-10-09 20:00,10,3.852,3.854,3.85,3.854,26
20141101|2014-10-09 20:30,10,3.852,3.852,3.851,3.851,4
20141101|2014-10-09 21:00,10,3.851,3.853,3.851,3.853,6
20141101|2014-10-09 21:30,10,3.853,3.855,3.852,3.854,16
20141101|2014-10-09 22:00,10,3.854,3.856,3.853,3.856,16
20141101|2014-10-09 22:30,10,3.854,3.857,3.854,3.857,19
20141101|2014-10-09 23:00,10,3.856,3.856,3.849,3.85,73
20141101|2014-10-09 23:30,10,3.85,3.85,3.846,3.849,52
20141101|2014-10-10 00:00,10,3.849,3.85,3.847,3.848,19
20141101|2014-10-10 00:30,10,3.846,3.846,3.839,3.845,136
20141101|2014-10-10 01:00,10,3.845,3.846,3.839,3.84,40
20141101|2014-10-10 01:30,10,3.84,3.842,3.84,3.842,17
20141101|2014-10-10 02:00,10,3.843,3.859,3.842,3.843,377
20141101|2014-10-10 02:30,10,3.845,3.867,3.845,3.865,185
20141101|2014-10-10 03:00,10,3.865,3.865,3.849,3.849,78
20141101|2014-10-10 03:30,10,3.847,3.863,3.845,3.846,180
20141101|2014-10-10 04:00,10,3.846,3.851,3.838,3.843,159
20141101|2014-10-10 04:30,10,3.844,3.86,3.844,3.855,130
20141101|2014-10-10 05:00,10,3.853,3.868,3.85,3.867,548
20141101|2014-10-10 05:30,10,3.867,3.873,3.849,3.872,390
20141101|2014-10-10 06:00,10,3.871,3.879,3.853,3.869,646
20141101|2014-10-10 06:30,10,3.87,3.87,3.84,3.842,737
20141101|2014-10-10 07:00,10,3.843,3.863,3.842,3.859,1029
20141101|2014-10-10 07:30,10,3.86,3.865,3.85,3.859,1666
20141101|2014-10-10 08:00,10,3.858,3.872,3.851,3.869,3413
20141101|2014-10-10 08:30,10,3.87,3.875,3.861,3.865,2014
20141101|2014-10-10 09:00,10,3.867,3.873,3.862,3.865,2006
20141101|2014-10-10 09:30,10,3.866,3.886,3.865,3.883,3056
20141101|2014-10-10 10:00,10,3.883,3.888,3.875,3.883,2775
20141101|2014-10-10 10:30,10,3.884,3.885,3.877,3.879,1635
20141101|2014-10-10 11:00,10,3.879,3.881,3.847,3.853,3759
20141101|2014-10-10 11:30,10,3.854,3.866,3.852,3.857,1903
20141101|2014-10-10 12:00,10,3.858,3.858,3.84,3.846,2200
20141101|2014-10-10 12:30,10,3.846,3.849,3.833,3.84,3599
20141101|2014-10-10 13:00,10,3.84,3.865,3.839,3.854,4632
20141101|2014-10-10 13:30,10,3.853,3.863,3.851,3.858,1773
20141101|2014-10-10 14:00,10,3.857,3.863,3.855,3.856,529
20141101|2014-10-10 14:30,10,3.856,3.864,3.853,3.861,419
20141101|2014-10-10 15:00,10,3.861,3.866,3.86,3.864,616
20141101|2014-10-10 15:30,10,3.864,3.866,3.86,3.862,207
20141101|2014-10-10 16:00,10,3.862,3.863,3.859,3.86,50
20141101|2014-10-12 17:00,13,3.836,3.858,3.82,3.855,724
20141101|2014-10-12 17:30,13,3.857,3.858,3.838,3.841,148
20141101|2014-10-12 18:00,13,3.842,3.85,3.841,3.848,139
20141101|2014-10-12 18:30,13,3.848,3.849,3.832,3.832,70
20141101|2014-10-12 19:00,13,3.833,3.836,3.827,3.83,177
20141101|2014-10-12 19:30,13,3.83,3.831,3.825,3.827,49
20141101|2014-10-12 20:00,13,3.828,3.831,3.823,3.825,89
20141101|2014-10-12 20:30,13,3.824,3.826,3.82,3.826,73
20141101|2014-10-12 21:00,13,3.826,3.826,3.822,3.825,73
20141101|2014-10-12 21:30,13,3.825,3.826,3.824,3.825,17
20141101|2014-10-12 22:00,13,3.825,3.825,3.822,3.824,20
20141101|2014-10-12 22:30,13,3.823,3.826,3.823,3.825,68
20141101|2014-10-12 23:00,13,3.826,3.826,3.823,3.823,18
20141101|2014-10-12 23:30,13,3.824,3.827,3.82,3.827,97
20141101|2014-10-13 00:00,13,3.827,3.842,3.827,3.838,216
20141101|2014-10-13 00:30,13,3.837,3.837,3.829,3.832,89
20141101|2014-10-13 01:00,13,3.834,3.834,3.831,3.831,28
20141101|2014-10-13 01:30,13,3.832,3.832,3.82,3.824,155
20141101|2014-10-13 02:00,13,3.824,3.835,3.822,3.834,113
20141101|2014-10-13 02:30,13,3.834,3.835,3.825,3.832,105
20141101|2014-10-13 03:00,13,3.834,3.842,3.832,3.832,100
20141101|2014-10-13 03:30,13,3.83,3.838,3.82,3.832,178
20141101|2014-10-13 04:00,13,3.832,3.853,3.83,3.853,222
20141101|2014-10-13 04:30,13,3.852,3.863,3.843,3.847,625
20141101|2014-10-13 05:00,13,3.848,3.863,3.835,3.859,470
20141101|2014-10-13 05:30,13,3.862,3.863,3.837,3.858,376
20141101|2014-10-13 06:00,13,3.858,3.869,3.853,3.866,1326
20141101|2014-10-13 06:30,13,3.866,3.872,3.854,3.86,880
20141101|2014-10-13 07:00,13,3.861,3.871,3.838,3.858,1713
20141101|2014-10-13 07:30,13,3.858,3.874,3.854,3.859,2797
20141101|2014-10-13 08:00,13,3.86,3.866,3.833,3.859,3723
20141101|2014-10-13 08:30,13,3.86,3.899,3.854,3.882,7672
20141101|2014-10-13 09:00,13,3.883,3.892,3.876,3.883,2343
20141101|2014-10-13 09:30,13,3.882,3.89,3.876,3.878,1898
20141101|2014-10-13 10:00,13,3.878,3.889,3.87,3.878,1974
20141101|2014-10-13 10:30,13,3.878,3.885,3.868,3.872,1986
20141101|2014-10-13 11:00,13,3.871,3.9,3.871,3.896,3615
20141101|2014-10-13 11:30,13,3.897,3.9,3.88,3.886,2930
20141101|2014-10-13 12:00,13,3.886,3.899,3.885,3.892,1524
20141101|2014-10-13 12:30,13,3.891,3.897,3.883,3.891,2288
20141101|2014-10-13 13:00,13,3.891,3.92,3.888,3.916,8731
20141101|2014-10-13 13:30,13,3.917,3.918,3.908,3.913,1308
20141101|2014-10-13 14:00,13,3.913,3.927,3.913,3.915,1465
20141101|2014-10-13 14:30,13,3.915,3.917,3.901,3.909,963
20141101|2014-10-13 15:00,13,3.91,3.915,3.908,3.911,338
20141101|2014-10-13 15:30,13,3.91,3.921,3.91,3.918,273
20141101|2014-10-13 16:00,13,3.918,3.92,3.916,3.917,131
20141101|2014-10-13 17:00,14,3.922,3.928,3.911,3.912,142
20141101|2014-10-13 17:30,14,3.909,3.909,3.905,3.907,32
20141101|2014-10-13 18:00,14,3.908,3.909,3.907,3.909,13
20141101|2014-10-13 18:30,14,3.906,3.912,3.903,3.912,26
20141101|2014-10-13 19:00,14,3.91,3.91,3.905,3.906,60
20141101|2014-10-13 19:30,14,3.906,3.909,3.903,3.903,26
20141101|2014-10-13 20:00,14,3.906,3.907,3.903,3.903,54
20141101|2014-10-13 20:30,14,3.904,3.907,3.903,3.905,40
20141101|2014-10-13 21:00,14,3.904,3.905,3.902,3.904,38
20141101|2014-10-13 21:30,14,3.903,3.911,3.903,3.906,26
20141101|2014-10-13 22:00,14,3.907,3.911,3.906,3.906,33
20141101|2014-10-13 22:30,14,3.908,3.908,3.906,3.906,4
20141101|2014-10-13 23:00,14,3.906,3.912,3.906,3.911,24
20141101|2014-10-13 23:30,14,3.909,3.909,3.906,3.906,38
20141101|2014-10-14 00:00,14,3.906,3.909,3.906,3.909,11
20141101|2014-10-14 00:30,14,3.91,3.91,3.908,3.909,21
20141101|2014-10-14 01:00,14,3.91,3.913,3.907,3.909,46
20141101|2014-10-14 01:30,14,3.909,3.911,3.908,3.911,35
20141101|2014-10-14 02:00,14,3.911,3.925,3.908,3.921,212
20141101|2014-10-14 02:30,14,3.921,3.929,3.921,3.927,234
20141101|2014-10-14 03:00,14,3.926,3.928,3.918,3.919,77
20141101|2014-10-14 03:30,14,3.92,3.933,3.914,3.922,190
20141101|2014-10-14 04:00,14,3.925,3.925,3.923,3.923,67
20141101|2014-10-14 04:30,14,3.924,3.93,3.922,3.929,235
20141101|2014-10-14 05:00,14,3.929,3.933,3.916,3.917,313
20141101|2014-10-14 05:30,14,3.916,3.922,3.906,3.919,973
20141101|2014-10-14 06:00,14,3.92,3.924,3.904,3.917,1024
20141101|2014-10-14 06:30,14,3.916,3.926,3.915,3.922,796
20141101|2014-10-14 07:00,14,3.921,3.922,3.91,3.913,1506
20141101|2014-10-14 07:30,14,3.913,3.926,3.904,3.919,2980
20141101|2014-10-14 08:00,14,3.919,3.945,3.912,3.941,6854
20141101|2014-10-14 08:30,14,3.941,3.955,3.934,3.936,5061
20141101|2014-10-14 09:00,14,3.935,3.935,3.872,3.879,9597
20141101|2014-10-14 09:30,14,3.878,3.895,3.876,3.876,5448
20141101|2014-10-14 10:00,14,3.876,3.879,3.852,3.858,8828
20141101|2014-10-14 10:30,14,3.857,3.864,3.844,3.856,4955
20141101|2014-10-14 11:00,14,3.857,3.857,3.828,3.835,6520
20141101|2014-10-14 11:30,14,3.833,3.834,3.806,3.823,8571
20141101|2014-10-14 12:00,14,3.823,3.833,3.818,3.824,3757
20141101|2014-10-14 12:30,14,3.824,3.832,3.811,3.813,2464
20141101|2014-10-14 13:00,14,3.812,3.828,3.806,3.818,7462
20141101|2014-10-14 13:30,14,3.817,3.831,3.816,3.828,2353
20141101|2014-10-14 14:00,14,3.828,3.829,3.822,3.828,758
20141101|2014-10-14 14:30,14,3.828,3.832,3.823,3.825,900
20141101|2014-10-14 15:00,14,3.825,3.83,3.823,3.828,435
20141101|2014-10-14 15:30,14,3.827,3.829,3.822,3.829,385
20141101|2014-10-14 16:00,14,3.828,3.839,3.828,3.834,421
20141101|2014-10-14 17:00,15,3.836,3.839,3.829,3.829,105
20141101|2014-10-14 17:30,15,3.831,3.831,3.827,3.827,37
20141101|2014-10-14 18:00,15,3.828,3.828,3.825,3.825,22
20141101|2014-10-14 18:30,15,3.826,3.827,3.823,3.825,40
20141101|2014-10-14 19:00,15,3.825,3.832,3.823,3.832,143
20141101|2014-10-14 19:30,15,3.832,3.832,3.825,3.827,59
20141101|2014-10-14 20:00,15,3.827,3.83,3.826,3.829,27
20141101|2014-10-14 20:30,15,3.827,3.84,3.827,3.834,347
20141101|2014-10-14 21:00,15,3.836,3.837,3.832,3.833,101
20141101|2014-10-14 21:30,15,3.834,3.835,3.832,3.833,76
20141101|2014-10-14 22:00,15,3.834,3.836,3.832,3.834,66
20141101|2014-10-14 22:30,15,3.835,3.836,3.832,3.835,35
20141101|2014-10-14 23:00,15,3.837,3.842,3.837,3.841,71
20141101|2014-10-14 23:30,15,3.842,3.848,3.84,3.845,120
20141101|2014-10-15 00:00,15,3.846,3.846,3.845,3.845,15
20141101|2014-10-15 00:30,15,3.845,3.848,3.841,3.846,34
20141101|2014-10-15 01:00,15,3.848,3.849,3.843,3.848,65
20141101|2014-10-15 01:30,15,3.846,3.848,3.843,3.848,26
20141101|2014-10-15 02:00,15,3.846,3.848,3.84,3.846,96
20141101|2014-10-15 02:30,15,3.845,3.847,3.838,3.846,77
20141101|2014-10-15 03:00,15,3.846,3.847,3.836,3.841,186
20141101|2014-10-15 03:30,15,3.843,3.849,3.843,3.848,106
20141101|2014-10-15 04:00,15,3.849,3.857,3.845,3.849,295
20141101|2014-10-15 04:30,15,3.85,3.853,3.848,3.851,97
20141101|2014-10-15 05:00,15,3.852,3.855,3.846,3.848,115
20141101|2014-10-15 05:30,15,3.848,3.851,3.841,3.844,249
20141101|2014-10-15 06:00,15,3.844,3.85,3.833,3.836,737
20141101|2014-10-15 06:30,15,3.836,3.841,3.819,3.835,1175
20141101|2014-10-15 07:00,15,3.835,3.844,3.825,3.827,1748
20141101|2014-10-15 07:30,15,3.825,3.833,3.807,3.83,4044
20141101|2014-10-15 08:00,15,3.831,3.834,3.776,3.78,10217
20141101|2014-10-15 08:30,15,3.781,3.797,3.764,3.783,6673
20141101|2014-10-15 09:00,15,3.781,3.812,3.775,3.805,5119
20141101|2014-10-15 09:30,15,3.805,3.819,3.797,3.811,3231
20141101|2014-10-15 10:00,15,3.811,3.812,3.781,3.782,3553
20141101|2014-10-15 10:30,15,3.781,3.791,3.771,3.789,3131
20141101|2014-10-15 11:00,15,3.79,3.793,3.779,3.783,2304
20141101|2014-10-15 11:30,15,3.781,3.809,3.777,3.79,4736
20141101|2014-10-15 12:00,15,3.79,3.793,3.784,3.785,1638
20141101|2014-10-15 12:30,15,3.785,3.796,3.78,3.795,2176
20141101|2014-10-15 13:00,15,3.796,3.807,3.781,3.802,5439
20141101|2014-10-15 13:30,15,3.803,3.806,3.799,3.802,1404
20141101|2014-10-15 14:00,15,3.803,3.811,3.802,3.808,551
20141101|2014-10-15 14:30,15,3.808,3.812,3.804,3.807,450
20141101|2014-10-15 15:00,15,3.808,3.809,3.803,3.809,321
20141101|2014-10-15 15:30,15,3.808,3.813,3.806,3.81,159
20141101|2014-10-15 16:00,15,3.809,3.812,3.807,3.812,102
20141101|2014-10-15 17:00,16,3.811,3.814,3.806,3.809,42
20141101|2014-10-15 17:30,16,3.809,3.81,3.809,3.81,6
20141101|2014-10-15 18:00,16,3.809,3.809,3.805,3.805,12
20141101|2014-10-15 18:30,16,3.805,3.805,3.798,3.803,84
20141101|2014-10-15 19:00,16,3.804,3.805,3.804,3.805,4
20141101|2014-10-15 19:30,16,3.803,3.805,3.803,3.805,9
20141101|2014-10-15 20:00,16,3.806,3.806,3.804,3.804,10
20141101|2014-10-15 20:30,16,3.803,3.805,3.803,3.804,32
20141101|2014-10-15 21:00,16,3.805,3.808,3.803,3.808,18
20141101|2014-10-15 21:30,16,3.808,3.81,3.805,3.807,164
20141101|2014-10-15 22:00,16,3.806,3.809,3.804,3.804,181
20141101|2014-10-15 22:30,16,3.804,3.805,3.803,3.803,29
20141101|2014-10-15 23:00,16,3.804,3.812,3.803,3.807,208
20141101|2014-10-15 23:30,16,3.807,3.823,3.807,3.812,184
20141101|2014-10-16 00:00,16,3.811,3.822,3.811,3.815,107
20141101|2014-10-16 00:30,16,3.813,3.814,3.807,3.807,23
20141101|2014-10-16 01:00,16,3.808,3.816,3.806,3.807,117
20141101|2014-10-16 01:30,16,3.807,3.808,3.807,3.807,25
20141101|2014-10-16 02:00,16,3.807,3.813,3.807,3.808,70
20141101|2014-10-16 02:30,16,3.807,3.817,3.807,3.817,72
20141101|2014-10-16 03:00,16,3.817,3.818,3.807,3.809,119
20141101|2014-10-16 03:30,16,3.809,3.809,3.803,3.804,69
20141101|2014-10-16 04:00,16,3.806,3.814,3.803,3.805,58
20141101|2014-10-16 04:30,16,3.805,3.808,3.803,3.804,115
20141101|2014-10-16 05:00,16,3.805,3.809,3.799,3.808,311
20141101|2014-10-16 05:30,16,3.808,3.82,3.808,3.813,212
20141101|2014-10-16 06:00,16,3.816,3.834,3.811,3.826,714
20141101|2014-10-16 06:30,16,3.826,3.83,3.805,3.815,869
20141101|2014-10-16 07:00,16,3.815,3.82,3.811,3.816,634
20141101|2014-10-16 07:30,16,3.815,3.825,3.81,3.824,1293
20141101|2014-10-16 08:00,16,3.824,3.826,3.802,3.807,4950
20141101|2014-10-16 08:30,16,3.806,3.82,3.805,3.815,2421
20141101|2014-10-16 09:00,16,3.814,3.824,3.808,3.811,3359
20141101|2014-10-16 09:30,16,3.811,3.811,3.744,3.78,20882
20141101|2014-10-16 10:00,16,3.78,3.798,3.768,3.774,5474
20141101|2014-10-16 10:30,16,3.774,3.788,3.772,3.785,1728
20141101|2014-10-16 11:00,16,3.784,3.784,3.762,3.763,4142
20141101|2014-10-16 11:30,16,3.763,3.781,3.757,3.779,4268
20141101|2014-10-16 12:00,16,3.777,3.784,3.765,3.78,2397
20141101|2014-10-16 12:30,16,3.779,3.809,3.779,3.801,6401
20141101|2014-10-16 13:00,16,3.8,3.818,3.788,3.793,6486
20141101|2014-10-16 13:30,16,3.793,3.805,3.793,3.802,1544
20141101|2014-10-16 14:00,16,3.803,3.81,3.798,3.808,465
20141101|2014-10-16 14:30,16,3.807,3.816,3.804,3.808,682
20141101|2014-10-16 15:00,16,3.808,3.816,3.803,3.813,364
20141101|2014-10-16 15:30,16,3.815,3.817,3.811,3.811,276
20141101|2014-10-16 16:00,16,3.811,3.816,3.81,3.814,189
20141101|2014-10-16 17:00,17,3.817,3.817,3.803,3.804,71
20141101|2014-10-16 17:30,17,3.806,3.806,3.806,3.806,4
20141101|2014-10-16 18:00,17,3.805,3.81,3.804,3.81,19
20141101|2014-10-16 18:30,17,3.81,3.812,3.805,3.806,37
20141101|2014-10-16 19:00,17,3.803,3.805,3.799,3.802,83
20141101|2014-10-16 19:30,17,3.803,3.808,3.801,3.807,55
20141101|2014-10-16 20:00,17,3.807,3.81,3.807,3.809,15
20141101|2014-10-16 20:30,17,3.809,3.811,3.805,3.808,35
20141101|2014-10-16 21:00,17,3.81,3.81,3.8,3.805,66
20141101|2014-10-16 21:30,17,3.803,3.805,3.801,3.803,35
20141101|2014-10-16 22:00,17,3.804,3.808,3.801,3.804,41
20141101|2014-10-16 22:30,17,3.806,3.808,3.802,3.802,15
20141101|2014-10-16 23:00,17,3.802,3.804,3.798,3.801,416
20141101|2014-10-16 23:30,17,3.8,3.809,3.8,3.807,66
20141101|2014-10-17 00:00,17,3.807,3.807,3.806,3.807,6
20141101|2014-10-17 00:30,17,3.805,3.805,3.796,3.798,220
20141101|2014-10-17 01:00,17,3.797,3.799,3.796,3.798,123
20141101|2014-10-17 01:30,17,3.797,3.797,3.794,3.794,65
20141101|2014-10-17 02:00,17,3.795,3.796,3.793,3.793,18
20141101|2014-10-17 02:30,17,3.793,3.799,3.793,3.795,49
20141101|2014-10-17 03:00,17,3.795,3.804,3.795,3.797,90
20141101|2014-10-17 03:30,17,3.797,3.797,3.791,3.795,79
20141101|2014-10-17 04:00,17,3.794,3.796,3.792,3.793,48
20141101|2014-10-17 04:30,17,3.793,3.797,3.79,3.791,113
20141101|2014-10-17 05:00,17,3.791,3.792,3.767,3.772,621
20141101|2014-10-17 05:30,17,3.77,3.78,3.769,3.771,271
20141101|2014-10-17 06:00,17,3.771,3.779,3.769,3.777,561
20141101|2014-10-17 06:30,17,3.777,3.779,3.76,3.764,1333
20141101|2014-10-17 07:00,17,3.765,3.775,3.758,3.77,1749
20141101|2014-10-17 07:30,17,3.769,3.774,3.761,3.761,1509
20141101|2014-10-17 08:00,17,3.761,3.778,3.758,3.768,3046
20141101|2014-10-17 08:30,17,3.767,3.769,3.741,3.759,6102
20141101|2014-10-17 09:00,17,3.759,3.759,3.746,3.751,2478
20141101|2014-10-17 09:30,17,3.751,3.755,3.744,3.746,1987
20141101|2014-10-17 10:00,17,3.745,3.746,3.734,3.736,3232
20141101|2014-10-17 10:30,17,3.736,3.736,3.715,3.727,4661
20141101|2014-10-17 11:00,17,3.726,3.751,3.717,3.746,4214
20141101|2014-10-17 11:30,17,3.746,3.779,3.745,3.756,7204
20141101|2014-10-17 12:00,17,3.756,3.763,3.741,3.757,2176
20141101|2014-10-17 12:30,17,3.757,3.771,3.747,3.766,2709
20141101|2014-10-17 13:00,17,3.765,3.773,3.758,3.771,5337
20141101|2014-10-17 13:30,17,3.77,3.776,3.759,3.772,1964
20141101|2014-10-17 14:00,17,3.773,3.777,3.769,3.774,507
20141101|2014-10-17 14:30,17,3.776,3.778,3.77,3.771,475
20141101|2014-10-17 15:00,17,3.771,3.772,3.765,3.768,197
20141101|2014-10-17 15:30,17,3.769,3.769,3.76,3.76,316
20141101|2014-10-17 16:00,17,3.761,3.764,3.759,3.76,76
20141101|2014-10-19 17:00,20,3.721,3.726,3.714,3.726,841
20141101|2014-10-19 17:30,20,3.725,3.727,3.723,3.726,71
20141101|2014-10-19 18:00,20,3.725,3.727,3.72,3.722,186
20141101|2014-10-19 18:30,20,3.721,3.723,3.719,3.72,45
20141101|2014-10-19 19:00,20,3.721,3.723,3.721,3.723,67
20141101|2014-10-19 19:30,20,3.723,3.724,3.721,3.723,29
20141101|2014-10-19 20:00,20,3.725,3.728,3.724,3.726,76
20141101|2014-10-19 20:30,20,3.727,3.727,3.726,3.727,11
20141101|2014-10-19 21:00,20,3.728,3.73,3.727,3.729,49
20141101|2014-10-19 21:30,20,3.728,3.73,3.728,3.729,13
20141101|2014-10-19 22:00,20,3.73,3.731,3.727,3.73,35
20141101|2014-10-19 22:30,20,3.73,3.731,3.72,3.72,164
20141101|2014-10-19 23:00,20,3.724,3.731,3.724,3.73,47
20141101|2014-10-19 23:30,20,3.731,3.734,3.722,3.733,165
20141101|2014-10-20 00:00,20,3.733,3.735,3.729,3.735,28
20141101|2014-10-20 00:30,20,3.734,3.742,3.731,3.74,141
20141101|2014-10-20 01:00,20,3.738,3.742,3.735,3.742,50
20141101|2014-10-20 01:30,20,3.741,3.745,3.738,3.745,112
20141101|2014-10-20 02:00,20,3.745,3.745,3.738,3.739,36
20141101|2014-10-20 02:30,20,3.741,3.744,3.739,3.744,27
20141101|2014-10-20 03:00,20,3.744,3.745,3.722,3.729,212
20141101|2014-10-20 03:30,20,3.731,3.741,3.727,3.733,156
20141101|2014-10-20 04:00,20,3.733,3.742,3.732,3.74,46
20141101|2014-10-20 04:30,20,3.738,3.74,3.723,3.729,237
20141101|2014-10-20 05:00,20,3.728,3.733,3.72,3.722,219
20141101|2014-10-20 05:30,20,3.722,3.728,3.71,3.713,1296
20141101|2014-10-20 06:00,20,3.713,3.72,3.708,3.71,887
20141101|2014-10-20 06:30,20,3.71,3.714,3.678,3.683,2619
20141101|2014-10-20 07:00,20,3.684,3.704,3.68,3.702,2565
20141101|2014-10-20 07:30,20,3.703,3.717,3.688,3.697,2492
20141101|2014-10-20 08:00,20,3.696,3.71,3.685,3.697,4218
20141101|2014-10-20 08:30,20,3.697,3.7,3.667,3.678,5757
20141101|2014-10-20 09:00,20,3.678,3.689,3.673,3.676,2540
20141101|2014-10-20 09:30,20,3.676,3.687,3.674,3.676,2470
20141101|2014-10-20 10:00,20,3.676,3.688,3.675,3.686,1300
20141101|2014-10-20 10:30,20,3.685,3.686,3.676,3.684,2143
20141101|2014-10-20 11:00,20,3.684,3.689,3.673,3.674,2967
20141101|2014-10-20 11:30,20,3.675,3.676,3.669,3.672,2079
20141101|2014-10-20 12:00,20,3.672,3.678,3.669,3.673,1838
20141101|2014-10-20 12:30,20,3.673,3.683,3.671,3.671,2745
20141101|2014-10-20 13:00,20,3.671,3.673,3.663,3.669,6661
20141101|2014-10-20 13:30,20,3.669,3.674,3.663,3.664,1606
20141101|2014-10-20 14:00,20,3.665,3.67,3.664,3.668,839
20141101|2014-10-20 14:30,20,3.668,3.677,3.668,3.676,858
20141101|2014-10-20 15:00,20,3.676,3.676,3.672,3.672,363
20141101|2014-10-20 15:30,20,3.674,3.674,3.663,3.664,637
20141101|2014-10-20 16:00,20,3.664,3.666,3.662,3.665,130
20141101|2014-10-20 17:00,21,3.652,3.669,3.631,3.661,467
20141101|2014-10-20 17:30,21,3.662,3.663,3.655,3.658,150
20141101|2014-10-20 18:00,21,3.658,3.658,3.655,3.656,44
20141101|2014-10-20 18:30,21,3.656,3.66,3.654,3.658,41
20141101|2014-10-20 19:00,21,3.658,3.662,3.658,3.66,95
20141101|2014-10-20 19:30,21,3.66,3.668,3.659,3.666,91
20141101|2014-10-20 20:00,21,3.667,3.668,3.664,3.667,38
20141101|2014-10-20 20:30,21,3.665,3.669,3.665,3.667,17
20141101|2014-10-20 21:00,21,3.668,3.671,3.665,3.67,57
20141101|2014-10-20 21:30,21,3.67,3.67,3.662,3.669,54
20141101|2014-10-20 22:00,21,3.669,3.671,3.667,3.67,25
20141101|2014-10-20 22:30,21,3.669,3.673,3.668,3.673,34
20141101|2014-10-20 23:00,21,3.674,3.678,3.672,3.676,110
20141101|2014-10-20 23:30,21,3.677,3.679,3.675,3.677,120
20141101|2014-10-21 00:00,21,3.676,3.677,3.662,3.666,207
20141101|2014-10-21 00:30,21,3.667,3.68,3.667,3.676,95
20141101|2014-10-21 01:00,21,3.676,3.68,3.675,3.678,45
20141101|2014-10-21 01:30,21,3.679,3.68,3.675,3.675,20
20141101|2014-10-21 02:00,21,3.675,3.683,3.675,3.682,126
20141101|2014-10-21 02:30,21,3.682,3.683,3.674,3.678,61
20141101|2014-10-21 03:00,21,3.679,3.683,3.678,3.678,64
20141101|2014-10-21 03:30,21,3.677,3.683,3.673,3.68,109
20141101|2014-10-21 04:00,21,3.677,3.682,3.673,3.673,80
20141101|2014-10-21 04:30,21,3.676,3.683,3.672,3.682,116
20141101|2014-10-21 05:00,21,3.68,3.696,3.68,3.687,754
20141101|2014-10-21 05:30,21,3.687,3.69,3.665,3.667,598
20141101|2014-10-21 06:00,21,3.668,3.67,3.652,3.654,1182
20141101|2014-10-21 06:30,21,3.654,3.668,3.651,3.665,960
20141101|2014-10-21 07:00,21,3.666,3.672,3.655,3.666,1608
20141101|2014-10-21 07:30,21,3.667,3.671,3.638,3.642,3925
20141101|2014-10-21 08:00,21,3.641,3.669,3.641,3.667,4621
20141101|2014-10-21 08:30,21,3.666,3.666,3.648,3.656,2418
20141101|2014-10-21 09:00,21,3.654,3.667,3.648,3.66,2261
20141101|2014-10-21 09:30,21,3.66,3.664,3.655,3.662,2588
20141101|2014-10-21 10:00,21,3.662,3.676,3.655,3.672,3997
20141101|2014-10-21 10:30,21,3.672,3.685,3.669,3.68,2985
20141101|2014-10-21 11:00,21,3.68,3.681,3.651,3.655,4445
20141101|2014-10-21 11:30,21,3.655,3.671,3.654,3.659,2825
20141101|2014-10-21 12:00,21,3.658,3.672,3.658,3.668,2195
20141101|2014-10-21 12:30,21,3.668,3.706,3.665,3.697,6300
20141101|2014-10-21 13:00,21,3.697,3.714,3.694,3.713,8083
20141101|2014-10-21 13:30,21,3.713,3.715,3.704,3.711,2711
20141101|2014-10-21 14:00,21,3.712,3.716,3.711,3.712,876
20141101|2014-10-21 14:30,21,3.712,3.713,3.698,3.71,981
20141101|2014-10-21 15:00,21,3.71,3.711,3.691,3.694,455
20141101|2014-10-21 15:30,21,3.693,3.7,3.691,3.697,222
20141101|2014-10-21 16:00,21,3.697,3.7,3.694,3.7,138
20141101|2014-10-21 17:00,22,3.7,3.704,3.688,3.69,173
20141101|2014-10-21 17:30,22,3.69,3.693,3.69,3.692,20
20141101|2014-10-21 18:00,22,3.691,3.692,3.691,3.691,15
20141101|2014-10-21 18:30,22,3.693,3.694,3.69,3.692,44
20141101|2014-10-21 19:00,22,3.69,3.695,3.685,3.686,173
20141101|2014-10-21 19:30,22,3.688,3.688,3.686,3.687,14
20141101|2014-10-21 20:00,22,3.686,3.689,3.685,3.687,48
20141101|2014-10-21 20:30,22,3.687,3.688,3.686,3.687,13
20141101|2014-10-21 21:00,22,3.687,3.689,3.687,3.687,9
20141101|2014-10-21 21:30,22,3.687,3.691,3.686,3.686,45
20141101|2014-10-21 22:00,22,3.688,3.69,3.686,3.689,23
20141101|2014-10-21 22:30,22,3.687,3.687,3.686,3.687,23
20141101|2014-10-21 23:00,22,3.687,3.697,3.687,3.696,214
20141101|2014-10-21 23:30,22,3.696,3.701,3.696,3.7,95
20141101|2014-10-22 00:00,22,3.7,3.7,3.695,3.697,52
20141101|2014-10-22 00:30,22,3.698,3.701,3.697,3.7,27
20141101|2014-10-22 01:00,22,3.697,3.698,3.687,3.69,92
20141101|2014-10-22 01:30,22,3.69,3.691,3.687,3.691,23
20141101|2014-10-22 02:00,22,3.691,3.701,3.691,3.692,220
20141101|2014-10-22 02:30,22,3.691,3.699,3.685,3.692,136
20141101|2014-10-22 03:00,22,3.692,3.698,3.69,3.698,66
20141101|2014-10-22 03:30,22,3.698,3.707,3.698,3.706,212
20141101|2014-10-22 04:00,22,3.707,3.71,3.693,3.708,253
20141101|2014-10-22 04:30,22,3.708,3.709,3.698,3.708,161
20141101|2014-10-22 05:00,22,3.708,3.712,3.701,3.705,291
20141101|2014-10-22 05:30,22,3.705,3.711,3.7,3.7,329
20141101|2014-10-22 06:00,22,3.7,3.711,3.7,3.708,350
20141101|2014-10-22 06:30,22,3.708,3.717,3.703,3.709,626
20141101|2014-10-22 07:00,22,3.709,3.718,3.681,3.683,1895
20141101|2014-10-22 07:30,22,3.683,3.696,3.673,3.677,3125
20141101|2014-10-22 08:00,22,3.676,3.684,3.668,3.675,3442
20141101|2014-10-22 08:30,22,3.676,3.709,3.676,3.689,5117
20141101|2014-10-22 09:00,22,3.689,3.692,3.676,3.68,2323
20141101|2014-10-22 09:30,22,3.681,3.691,3.678,3.687,2592
20141101|2014-10-22 10:00,22,3.687,3.695,3.68,3.682,1829
20141101|2014-10-22 10:30,22,3.681,3.7,3.678,3.699,2601
20141101|2014-10-22 11:00,22,3.698,3.706,3.679,3.68,3630
20141101|2014-10-22 11:30,22,3.679,3.692,3.677,3.686,2538
20141101|2014-10-22 12:00,22,3.686,3.693,3.66,3.662,3761
20141101|2014-10-22 12:30,22,3.662,3.664,3.651,3.66,4864
20141101|2014-10-22 13:00,22,3.659,3.664,3.653,3.659,4346
20141101|2014-10-22 13:30,22,3.659,3.669,3.658,3.663,1765
20141101|2014-10-22 14:00,22,3.664,3.664,3.659,3.663,786
20141101|2014-10-22 14:30,22,3.662,3.667,3.66,3.663,712
20141101|2014-10-22 15:00,22,3.662,3.664,3.654,3.655,587
20141101|2014-10-22 15:30,22,3.654,3.663,3.654,3.656,338
20141101|2014-10-22 16:00,22,3.656,3.663,3.656,3.662,121
20141101|2014-10-22 17:00,23,3.662,3.666,3.66,3.662,81
20141101|2014-10-22 17:30,23,3.662,3.662,3.648,3.656,190
20141101|2014-10-22 18:00,23,3.656,3.662,3.656,3.659,51
20141101|2014-10-22 18:30,23,3.659,3.66,3.653,3.658,26
20141101|2014-10-22 19:00,23,3.66,3.662,3.658,3.662,67
20141101|2014-10-22 19:30,23,3.662,3.662,3.647,3.656,282
20141101|2014-10-22 20:00,23,3.654,3.659,3.647,3.656,106
20141101|2014-10-22 20:30,23,3.655,3.66,3.651,3.654,100
20141101|2014-10-22 21:00,23,3.653,3.655,3.649,3.654,153
20141101|2014-10-22 21:30,23,3.654,3.666,3.647,3.649,195
20141101|2014-10-22 22:00,23,3.649,3.655,3.648,3.65,43
20141101|2014-10-22 22:30,23,3.65,3.651,3.647,3.647,23
20141101|2014-10-22 23:00,23,3.649,3.664,3.649,3.659,92
20141101|2014-10-22 23:30,23,3.656,3.657,3.652,3.655,43
20141101|2014-10-23 00:00,23,3.656,3.657,3.653,3.656,26
20141101|2014-10-23 00:30,23,3.657,3.657,3.651,3.655,135
20141101|2014-10-23 01:00,23,3.655,3.669,3.641,3.654,309
20141101|2014-10-23 01:30,23,3.657,3.657,3.655,3.655,18
20141101|2014-10-23 02:00,23,3.656,3.657,3.655,3.655,19
20141101|2014-10-23 02:30,23,3.654,3.656,3.65,3.656,38
20141101|2014-10-23 03:00,23,3.656,3.665,3.655,3.658,111
20141101|2014-10-23 03:30,23,3.657,3.66,3.64,3.644,586
20141101|2014-10-23 04:00,23,3.645,3.649,3.631,3.633,577
20141101|2014-10-23 04:30,23,3.632,3.644,3.632,3.643,528
20141101|2014-10-23 05:00,23,3.64,3.652,3.64,3.642,198
20141101|2014-10-23 05:30,23,3.642,3.642,3.629,3.632,573
20141101|2014-10-23 06:00,23,3.633,3.635,3.625,3.631,794
20141101|2014-10-23 06:30,23,3.629,3.635,3.619,3.62,959
20141101|2014-10-23 07:00,23,3.622,3.627,3.616,3.62,1604
20141101|2014-10-23 07:30,23,3.619,3.626,3.609,3.617,2906
20141101|2014-10-23 08:00,23,3.618,3.626,3.61,3.623,3734
20141101|2014-10-23 08:30,23,3.624,3.624,3.612,3.612,3014
20141101|2014-10-23 09:00,23,3.613,3.617,3.608,3.617,3309
20141101|2014-10-23 09:30,23,3.615,3.683,3.615,3.676,20899
20141101|2014-10-23 10:00,23,3.677,3.679,3.645,3.655,8022
20141101|2014-10-23 10:30,23,3.656,3.669,3.643,3.669,4008
20141101|2014-10-23 11:00,23,3.669,3.68,3.644,3.652,6919
20141101|2014-10-23 11:30,23,3.652,3.66,3.646,3.649,2601
20141101|2014-10-23 12:00,23,3.649,3.655,3.609,3.621,6530
20141101|2014-10-23 12:30,23,3.622,3.628,3.594,3.594,6308
20141101|2014-10-23 13:00,23,3.593,3.625,3.59,3.623,9980
20141101|2014-10-23 13:30,23,3.623,3.648,3.619,3.647,4159
20141101|2014-10-23 14:00,23,3.647,3.651,3.64,3.651,1429
20141101|2014-10-23 14:30,23,3.651,3.653,3.644,3.649,649
20141101|2014-10-23 15:00,23,3.649,3.674,3.638,3.663,1953
20141101|2014-10-23 15:30,23,3.665,3.666,3.65,3.652,423
20141101|2014-10-23 16:00,23,3.651,3.655,3.65,3.65,37
20141101|2014-10-23 17:00,24,3.653,3.654,3.641,3.647,96
20141101|2014-10-23 17:30,24,3.647,3.647,3.639,3.644,41
20141101|2014-10-23 18:00,24,3.644,3.648,3.644,3.648,17
20141101|2014-10-23 18:30,24,3.646,3.649,3.644,3.648,39
20141101|2014-10-23 19:00,24,3.647,3.649,3.638,3.638,53
20141101|2014-10-23 19:30,24,3.637,3.637,3.632,3.635,84
20141101|2014-10-23 20:00,24,3.635,3.64,3.635,3.639,28
20141101|2014-10-23 20:30,24,3.64,3.641,3.637,3.638,16
20141101|2014-10-23 21:00,24,3.638,3.644,3.634,3.644,162
20141101|2014-10-23 21:30,24,3.644,3.646,3.64,3.645,46
20141101|2014-10-23 22:00,24,3.646,3.649,3.637,3.637,71
20141101|2014-10-23 22:30,24,3.64,3.641,3.632,3.633,37
20141101|2014-10-23 23:00,24,3.632,3.632,3.615,3.618,300
20141101|2014-10-23 23:30,24,3.618,3.628,3.611,3.621,132
20141101|2014-10-24 00:00,24,3.621,3.621,3.611,3.611,36
20141101|2014-10-24 00:30,24,3.61,3.61,3.592,3.594,350
20141101|2014-10-24 01:00,24,3.594,3.6,3.589,3.591,120
20141101|2014-10-24 01:30,24,3.591,3.618,3.591,3.614,248
20141101|2014-10-24 02:00,24,3.614,3.625,3.606,3.616,222
20141101|2014-10-24 02:30,24,3.619,3.626,3.609,3.615,213
20141101|2014-10-24 03:00,24,3.614,3.616,3.603,3.609,142
20141101|2014-10-24 03:30,24,3.609,3.609,3.599,3.604,86
20141101|2014-10-24 04:00,24,3.604,3.608,3.602,3.606,34
20141101|2014-10-24 04:30,24,3.606,3.608,3.595,3.595,133
20141101|2014-10-24 05:00,24,3.597,3.603,3.586,3.586,321
20141101|2014-10-24 05:30,24,3.588,3.595,3.581,3.583,639
20141101|2014-10-24 06:00,24,3.583,3.589,3.564,3.578,1037
20141101|2014-10-24 06:30,24,3.577,3.586,3.572,3.585,936
20141101|2014-10-24 07:00,24,3.585,3.586,3.575,3.585,1192
20141101|2014-10-24 07:30,24,3.584,3.593,3.572,3.592,2692
20141101|2014-10-24 08:00,24,3.59,3.599,3.575,3.58,3379
20141101|2014-10-24 08:30,24,3.58,3.593,3.578,3.583,2111
20141101|2014-10-24 09:00,24,3.582,3.583,3.569,3.571,1714
20141101|2014-10-24 09:30,24,3.572,3.573,3.558,3.569,2478
20141101|2014-10-24 10:00,24,3.568,3.57,3.559,3.56,2792
20141101|2014-10-24 10:30,24,3.56,3.587,3.559,3.583,2966
20141101|2014-10-24 11:00,24,3.583,3.602,3.58,3.589,4930
20141101|2014-10-24 11:30,24,3.588,3.595,3.58,3.593,2603
20141101|2014-10-24 12:00,24,3.593,3.619,3.593,3.602,3984
20141101|2014-10-24 12:30,24,3.603,3.614,3.596,3.609,1745
20141101|2014-10-24 13:00,24,3.608,3.629,3.607,3.618,4614
20141101|2014-10-24 13:30,24,3.619,3.627,3.618,3.624,1058
20141101|2014-10-24 14:00,24,3.625,3.631,3.625,3.628,696
20141101|2014-10-24 14:30,24,3.629,3.63,3.621,3.627,531
20141101|2014-10-24 15:00,24,3.627,3.631,3.621,3.629,438
20141101|2014-10-24 15:30,24,3.629,3.63,3.626,3.628,248
20141101|2014-10-24 16:00,24,3.629,3.631,3.628,3.631,30
20141101|2014-10-26 17:00,27,3.62,3.62,3.6,3.606,442
20141101|2014-10-26 17:30,27,3.606,3.606,3.596,3.6,62
20141101|2014-10-26 18:00,27,3.6,3.6,3.586,3.594,169
20141101|2014-10-26 18:30,27,3.595,3.599,3.595,3.595,21
20141101|2014-10-26 19:00,27,3.597,3.605,3.595,3.597,69
20141101|2014-10-26 19:30,27,3.595,3.6,3.595,3.6,47
20141101|2014-10-26 20:00,27,3.601,3.601,3.6,3.6,13
20141101|2014-10-26 20:30,27,3.6,3.6,3.599,3.599,5
20141101|2014-10-26 21:00,27,3.6,3.604,3.598,3.598,23
20141101|2014-10-26 21:30,27,3.597,3.604,3.597,3.604,6
20141101|2014-10-26 22:00,27,3.604,3.608,3.604,3.608,14
20141101|2014-10-26 22:30,27,3.609,3.611,3.604,3.604,19
20141101|2014-10-26 23:00,27,3.603,3.603,3.602,3.602,27
20141101|2014-10-26 23:30,27,3.603,3.611,3.603,3.609,51
20141101|2014-10-27 00:00,27,3.61,3.611,3.604,3.61,33
20141101|2014-10-27 00:30,27,3.609,3.613,3.609,3.612,36
20141101|2014-10-27 01:00,27,3.612,3.615,3.61,3.61,34
20141101|2014-10-27 01:30,27,3.616,3.625,3.616,3.625,94
20141101|2014-10-27 02:00,27,3.626,3.637,3.626,3.632,158
20141101|2014-10-27 02:30,27,3.633,3.641,3.633,3.639,98
20141101|2014-10-27 03:00,27,3.639,3.64,3.634,3.637,39
20141101|2014-10-27 03:30,27,3.639,3.641,3.623,3.638,162
20141101|2014-10-27 04:00,27,3.639,3.644,3.631,3.641,135
20141101|2014-10-27 04:30,27,3.642,3.643,3.633,3.633,121
20141101|2014-10-27 05:00,27,3.634,3.636,3.602,3.612,473
20141101|2014-10-27 05:30,27,3.615,3.636,3.61,3.621,378
20141101|2014-10-27 06:00,27,3.621,3.624,3.61,3.612,196
20141101|2014-10-27 06:30,27,3.611,3.619,3.59,3.594,636
20141101|2014-10-27 07:00,27,3.595,3.598,3.581,3.592,1008
20141101|2014-10-27 07:30,27,3.592,3.592,3.564,3.565,1459
20141101|2014-10-27 08:00,27,3.567,3.576,3.557,3.567,2713
20141101|2014-10-27 08:30,27,3.567,3.577,3.563,3.572,2136
20141101|2014-10-27 09:00,27,3.572,3.575,3.547,3.553,2547
20141101|2014-10-27 09:30,27,3.552,3.57,3.551,3.562,2310
20141101|2014-10-27 10:00,27,3.561,3.567,3.551,3.562,1790
20141101|2014-10-27 10:30,27,3.562,3.576,3.556,3.567,1663
20141101|2014-10-27 11:00,27,3.566,3.605,3.56,3.603,4290
20141101|2014-10-27 11:30,27,3.603,3.612,3.585,3.587,2104
20141101|2014-10-27 12:00,27,3.587,3.588,3.573,3.575,1730
20141101|2014-10-27 12:30,27,3.574,3.584,3.563,3.565,1576
20141101|2014-10-27 13:00,27,3.565,3.568,3.55,3.559,3019
20141101|2014-10-27 13:30,27,3.558,3.568,3.557,3.564,826
20141101|2014-10-27 14:00,27,3.564,3.566,3.556,3.561,355
20141101|2014-10-27 14:30,27,3.561,3.568,3.559,3.563,492
20141101|2014-10-27 15:00,27,3.562,3.567,3.561,3.567,283
20141101|2014-10-27 15:30,27,3.567,3.572,3.563,3.566,181
20141101|2014-10-27 16:00,27,3.568,3.569,3.566,3.569,18
20141101|2014-10-27 17:00,28,3.572,3.575,3.571,3.572,56
20141101|2014-10-27 17:30,28,3.571,3.571,3.57,3.57,10
20141101|2014-10-27 18:00,28,3.57,3.57,3.566,3.566,12
20141101|2014-10-27 18:30,28,3.564,3.566,3.564,3.566,23
20141101|2014-10-27 19:00,28,3.566,3.566,3.562,3.562,9
20141101|2014-10-27 19:30,28,3.561,3.567,3.561,3.564,52
20141101|2014-10-27 20:00,28,3.564,3.566,3.563,3.563,40
20141101|2014-10-27 20:30,28,3.564,3.564,3.564,3.564,1
20141101|2014-10-27 21:00,28,3.56,3.561,3.558,3.558,19
20141101|2014-10-27 21:30,28,3.557,3.558,3.555,3.555,35
20141101|2014-10-27 22:00,28,3.559,3.565,3.559,3.564,34
20141101|2014-10-27 22:30,28,3.563,3.565,3.563,3.564,26
20141101|2014-10-27 23:00,28,3.565,3.565,3.561,3.564,5
20141101|2014-10-27 23:30,28,3.563,3.566,3.563,3.564,44
20141101|2014-10-28 00:00,28,3.56,3.56,3.56,3.56,2
20141101|2014-10-28 00:30,28,3.565,3.565,3.56,3.56,9
20141101|2014-10-28 01:00,28,3.562,3.571,3.562,3.57,95
20141101|2014-10-28 01:30,28,3.57,3.57,3.57,3.57,2
20141101|2014-10-28 02:00,28,3.568,3.579,3.568,3.577,53
20141101|2014-10-28 02:30,28,3.575,3.581,3.575,3.58,13
20141101|2014-10-28 03:00,28,3.579,3.581,3.578,3.58,9
20141101|2014-10-28 03:30,28,3.579,3.579,3.558,3.566,116
20141101|2014-10-28 04:00,28,3.569,3.576,3.566,3.572,28
20141101|2014-10-28 04:30,28,3.572,3.576,3.568,3.576,36
20141101|2014-10-28 05:00,28,3.579,3.579,3.561,3.566,45
20141101|2014-10-28 05:30,28,3.564,3.575,3.563,3.575,63
20141101|2014-10-28 06:00,28,3.575,3.597,3.573,3.583,246
20141101|2014-10-28 06:30,28,3.58,3.587,3.576,3.577,212
20141101|2014-10-28 07:00,28,3.578,3.586,3.569,3.579,347
20141101|2014-10-28 07:30,28,3.58,3.587,3.541,3.546,1354
20141101|2014-10-28 08:00,28,3.545,3.578,3.545,3.576,1216
20141101|2014-10-28 08:30,28,3.574,3.575,3.548,3.552,1047
20141101|2014-10-28 09:00,28,3.553,3.571,3.553,3.567,942
20141101|2014-10-28 09:30,28,3.565,3.583,3.565,3.583,1036
20141101|2014-10-28 10:00,28,3.583,3.586,3.571,3.575,554
20141101|2014-10-28 10:30,28,3.575,3.582,3.571,3.572,673
20141101|2014-10-28 11:00,28,3.572,3.61,3.572,3.607,2894
20141101|2014-10-28 11:30,28,3.607,3.616,3.596,3.612,2293
20141101|2014-10-28 12:00,28,3.613,3.663,3.603,3.641,4306
20141101|2014-10-28 12:30,28,3.643,3.648,3.628,3.643,2684
20141101|2014-10-28 13:00,28,3.643,3.656,3.63,3.646,7795
20141101|2014-10-28 13:30,28,3.646,3.658,3.637,3.657,1473
20141101|2014-10-28 14:00,28,3.659,3.677,3.656,3.667,655
20141101|2014-10-28 14:30,28,3.667,3.668,3.655,3.659,263
20141101|2014-10-28 15:00,28,3.66,3.665,3.66,3.661,79
20141101|2014-10-28 15:30,28,3.661,3.673,3.661,3.672,161
20141101|2014-10-28 16:00,28,3.673,3.673,3.651,3.657,67
20141101|2014-10-28 17:00,29,3.658,3.661,3.655,3.655,6
20141101|2014-10-28 17:30,29,3.651,3.651,3.651,3.651,2
20141101|2014-10-28 18:00,29,3.649,3.649,3.649,3.649,5
20141101|2014-10-28 18:30,29,3.648,3.654,3.641,3.654,41
20141101|2014-10-28 19:00,29,3.654,3.655,3.654,3.655,2
20141101|2014-10-28 19:30,29,3.652,3.656,3.648,3.649,64
20141101|2014-10-28 20:00,29,3.648,3.657,3.648,3.657,14
20141101|2014-10-28 20:30,29,3.657,3.658,3.654,3.658,20
20141101|2014-10-28 21:00,29,3.654,3.655,3.653,3.655,9
20141101|2014-10-28 21:30,29,3.652,3.652,3.651,3.651,4
20141101|2014-10-28 22:00,29,3.656,3.656,3.656,3.656,1
20141101|2014-10-28 22:30,29,3.656,3.656,3.656,3.656,4
20141101|2014-10-28 23:00,29,3.655,3.655,3.633,3.634,105
20141101|2014-10-28 23:30,29,3.639,3.642,3.639,3.639,26
20141101|2014-10-29 00:00,29,3.634,3.642,3.634,3.635,38
20141101|2014-10-29 00:30,29,3.636,3.639,3.636,3.637,32
20141101|2014-10-29 01:00,29,3.637,3.637,3.637,3.637,1
20141101|2014-10-29 01:30,29,3.634,3.637,3.633,3.636,5
20141101|2014-10-29 02:00,29,3.639,3.645,3.633,3.645,8
20141101|2014-10-29 02:30,29,3.64,3.64,3.64,3.64,1
20141101|2014-10-29 03:00,29,3.637,3.641,3.635,3.641,11
20141101|2014-10-29 03:30,29,3.641,3.643,3.641,3.643,4
20141101|2014-10-29 04:00,29,3.637,3.637,3.623,3.628,39
20141101|2014-10-29 04:30,29,3.627,3.633,3.626,3.633,15
20141101|2014-10-29 05:00,29,3.637,3.654,3.633,3.646,35
20141101|2014-10-29 05:30,29,3.649,3.649,3.639,3.639,22
20141101|2014-10-29 06:00,29,3.639,3.661,3.639,3.661,45
20141101|2014-10-29 06:30,29,3.662,3.665,3.649,3.65,106
20141101|2014-10-29 07:00,29,3.645,3.646,3.63,3.632,118
20141101|2014-10-29 07:30,29,3.63,3.637,3.616,3.625,211
20141101|2014-10-29 08:00,29,3.625,3.68,3.621,3.678,591
20141101|2014-10-29 08:30,29,3.678,3.69,3.662,3.666,1028
20141101|2014-10-29 09:00,29,3.665,3.68,3.659,3.675,294
20141101|2014-10-29 09:30,29,3.679,3.681,3.669,3.681,142
20141101|2014-10-29 10:00,29,3.681,3.703,3.681,3.7,222
20141101|2014-10-29 10:30,29,3.7,3.709,3.682,3.703,216
20141101|2014-10-29 11:00,29,3.705,3.753,3.705,3.747,452
20141101|2014-10-29 11:30,29,3.751,3.751,3.722,3.733,104
20141101|2014-10-29 12:00,29,3.734,3.765,3.722,3.754,315
20141101|2014-10-29 12:30,29,3.75,3.75,3.723,3.742,248
20141101|2014-10-29 13:00,29,3.739,3.756,3.701,3.705,3342
20141201|2014-04-30 07:30,30,4.924,4.924,4.914,4.916,35
20141201|2014-04-30 08:00,30,4.916,4.923,4.902,4.902,12
20141201|2014-04-30 08:30,30,4.906,4.91,4.904,4.91,33
20141201|2014-04-30 09:00,30,4.914,4.914,4.906,4.906,26
20141201|2014-04-30 09:30,30,4.905,4.905,4.902,4.902,9
20141201|2014-04-30 10:00,30,4.908,4.915,4.908,4.908,9
20141201|2014-04-30 10:30,30,4.91,4.912,4.91,4.911,4
20141201|2014-04-30 11:00,30,4.915,4.925,4.915,4.925,31
20141201|2014-04-30 12:00,30,4.95,4.969,4.946,4.969,58
20141201|2014-04-30 12:30,30,4.971,4.988,4.971,4.977,49
20141201|2014-04-30 13:00,30,4.959,4.963,4.948,4.963,40
20141201|2014-04-30 13:30,30,4.961,4.961,4.948,4.948,2
20141201|2014-04-30 14:00,30,4.945,4.945,4.945,4.945,1
20141201|2014-04-30 14:30,30,4.945,4.945,4.943,4.943,4
20141201|2014-04-30 15:00,30,4.945,4.945,4.945,4.945,1
20141201|2014-04-30 16:00,30,4.945,4.945,4.945,4.945,1
20141201|2014-04-30 17:00,1,4.94,4.94,4.94,4.94,1
20141201|2014-05-01 02:30,1,4.951,4.951,4.95,4.95,5
20141201|2014-05-01 06:30,1,4.91,4.916,4.91,4.914,125
20141201|2014-05-01 07:00,1,4.916,4.916,4.916,4.916,21
20141201|2014-05-01 07:30,1,4.91,4.91,4.91,4.91,3
20141201|2014-05-01 08:00,1,4.923,4.942,4.923,4.934,7
20141201|2014-05-01 08:30,1,4.941,4.941,4.922,4.934,52
20141201|2014-05-01 09:00,1,4.938,4.942,4.931,4.937,39
20141201|2014-05-01 09:30,1,4.9,4.903,4.889,4.895,29
20141201|2014-05-01 10:00,1,4.892,4.892,4.881,4.882,4
20141201|2014-05-01 10:30,1,4.878,4.89,4.878,4.887,3
20141201|2014-05-01 11:00,1,4.887,4.887,4.887,4.887,3
20141201|2014-05-01 11:30,1,4.89,4.89,4.879,4.879,3
20141201|2014-05-01 12:00,1,4.872,4.888,4.868,4.888,32
20141201|2014-05-01 12:30,1,4.888,4.89,4.888,4.889,5
20141201|2014-05-01 13:00,1,4.892,4.892,4.876,4.876,5
20141201|2014-05-01 13:30,1,4.862,4.867,4.862,4.865,31
20141201|2014-05-01 14:00,1,4.866,4.866,4.86,4.86,4
20141201|2014-05-01 15:30,1,4.873,4.874,4.873,4.874,26
20141201|2014-05-02 01:00,2,4.885,4.885,4.885,4.885,1
20141201|2014-05-02 04:30,2,4.907,4.907,4.907,4.907,1
20141201|2014-05-02 05:30,2,4.898,4.898,4.898,4.898,1
20141201|2014-05-02 08:00,2,4.85,4.893,4.85,4.89,31
20141201|2014-05-02 08:30,2,4.886,4.886,4.858,4.86,43
20141201|2014-05-02 09:00,2,4.863,4.863,4.849,4.857,32
20141201|2014-05-02 09:30,2,4.853,4.853,4.843,4.848,9
20141201|2014-05-02 10:00,2,4.858,4.858,4.858,4.858,10
20141201|2014-05-02 10:30,2,4.842,4.842,4.842,4.842,1
20141201|2014-05-02 11:30,2,4.85,4.85,4.848,4.848,4
20141201|2014-05-02 12:00,2,4.845,4.845,4.837,4.837,8
20141201|2014-05-02 12:30,2,4.837,4.837,4.837,4.837,1
20141201|2014-05-02 13:00,2,4.831,4.835,4.827,4.827,15
20141201|2014-05-02 13:30,2,4.829,4.83,4.827,4.829,7
20141201|2014-05-02 14:00,2,4.835,4.838,4.835,4.838,3
20141201|2014-05-02 14:30,2,4.84,4.84,4.84,4.84,2
20141201|2014-05-02 15:00,2,4.841,4.841,4.841,4.841,1
20141201|2014-05-02 16:00,2,4.84,4.84,4.838,4.838,2
20141201|2014-05-04 17:00,5,4.903,4.903,4.903,4.903,1
20141201|2014-05-05 07:30,5,4.85,4.85,4.85,4.85,1
20141201|2014-05-05 08:00,5,4.869,4.869,4.861,4.861,3
20141201|2014-05-05 08:30,5,4.856,4.867,4.856,4.867,104
20141201|2014-05-05 09:00,5,4.869,4.87,4.867,4.867,31
20141201|2014-05-05 09:30,5,4.867,4.867,4.867,4.867,1
20141201|2014-05-05 10:30,5,4.857,4.858,4.855,4.855,10
20141201|2014-05-05 11:00,5,4.861,4.861,4.853,4.857,25
20141201|2014-05-05 11:30,5,4.857,4.857,4.85,4.85,6
20141201|2014-05-05 12:00,5,4.845,4.849,4.839,4.843,19
20141201|2014-05-05 12:30,5,4.843,4.844,4.843,4.844,2
20141201|2014-05-05 13:00,5,4.832,4.837,4.832,4.836,21
20141201|2014-05-05 13:30,5,4.843,4.843,4.838,4.839,39
20141201|2014-05-05 14:00,5,4.838,4.838,4.838,4.838,1
20141201|2014-05-05 14:30,5,4.84,4.84,4.84,4.84,3
20141201|2014-05-05 15:30,5,4.848,4.848,4.848,4.848,2
20141201|2014-05-06 03:30,6,4.858,4.858,4.858,4.858,1
20141201|2014-05-06 06:00,6,4.875,4.875,4.875,4.875,1
20141201|2014-05-06 07:00,6,4.868,4.868,4.868,4.868,1
20141201|2014-05-06 07:30,6,4.871,4.875,4.871,4.875,11
20141201|2014-05-06 08:00,6,4.878,4.9,4.873,4.9,12
20141201|2014-05-06 08:30,6,4.901,4.907,4.894,4.894,143
20141201|2014-05-06 09:00,6,4.895,4.908,4.895,4.907,43
20141201|2014-05-06 09:30,6,4.895,4.895,4.893,4.893,8
20141201|2014-05-06 10:00,6,4.896,4.9,4.893,4.9,82
20141201|2014-05-06 10:30,6,4.902,4.903,4.902,4.903,6
20141201|2014-05-06 11:00,6,4.906,4.906,4.897,4.897,6
20141201|2014-05-06 11:30,6,4.922,4.922,4.921,4.921,6
20141201|2014-05-06 12:00,6,4.921,4.921,4.913,4.92,36
20141201|2014-05-06 12:30,6,4.925,4.925,4.92,4.921,61
20141201|2014-05-06 13:00,6,4.92,4.924,4.92,4.924,30
20141201|2014-05-06 13:30,6,4.918,4.927,4.91,4.927,15
20141201|2014-05-06 14:00,6,4.92,4.92,4.92,4.92,1
20141201|2014-05-06 14:30,6,4.924,4.927,4.924,4.927,13
20141201|2014-05-06 15:00,6,4.927,4.927,4.923,4.923,9
20141201|2014-05-06 15:30,6,4.915,4.917,4.915,4.917,3
20141201|2014-05-07 06:00,7,4.923,4.923,4.923,4.923,15
20141201|2014-05-07 07:00,7,4.923,4.93,4.923,4.93,17
20141201|2014-05-07 07:30,7,4.935,4.939,4.935,4.937,3
20141201|2014-05-07 08:00,7,4.93,4.93,4.909,4.909,8
20141201|2014-05-07 08:30,7,4.908,4.909,4.892,4.895,19
20141201|2014-05-07 09:00,7,4.902,4.904,4.895,4.904,46
20141201|2014-05-07 10:00,7,4.898,4.898,4.878,4.879,90
20141201|2014-05-07 10:30,7,4.866,4.883,4.864,4.874,32
20141201|2014-05-07 11:00,7,4.876,4.878,4.873,4.878,9
20141201|2014-05-07 11:30,7,4.871,4.871,4.86,4.86,36
20141201|2014-05-07 12:00,7,4.853,4.856,4.842,4.856,141
20141201|2014-05-07 12:30,7,4.856,4.864,4.856,4.857,21
20141201|2014-05-07 13:00,7,4.865,4.87,4.865,4.867,30
20141201|2014-05-07 13:30,7,4.873,4.873,4.867,4.867,5
20141201|2014-05-07 14:00,7,4.868,4.868,4.868,4.868,1
20141201|2014-05-07 14:30,7,4.869,4.869,4.867,4.867,9
20141201|2014-05-07 15:00,7,4.873,4.873,4.873,4.873,2
20141201|2014-05-07 15:30,7,4.87,4.87,4.87,4.87,2
20141201|2014-05-07 19:30,8,4.86,4.86,4.86,4.86,2
20141201|2014-05-07 23:30,8,4.859,4.859,4.859,4.859,1
20141201|2014-05-08 07:00,8,4.847,4.847,4.847,4.847,1
20141201|2014-05-08 07:30,8,4.855,4.855,4.855,4.855,1
20141201|2014-05-08 08:00,8,4.847,4.847,4.834,4.839,49
20141201|2014-05-08 08:30,8,4.827,4.827,4.82,4.82,37
20141201|2014-05-08 09:00,8,4.821,4.823,4.806,4.807,35
20141201|2014-05-08 09:30,8,4.759,4.776,4.727,4.73,165
20141201|2014-05-08 10:00,8,4.725,4.727,4.717,4.725,41
20141201|2014-05-08 10:30,8,4.728,4.733,4.727,4.73,65
20141201|2014-05-08 11:00,8,4.735,4.735,4.721,4.725,4
20141201|2014-05-08 11:30,8,4.711,4.711,4.695,4.705,106
20141201|2014-05-08 12:00,8,4.711,4.717,4.711,4.717,6
20141201|2014-05-08 13:00,8,4.713,4.713,4.702,4.706,34
20141201|2014-05-08 13:30,8,4.703,4.712,4.703,4.711,3
20141201|2014-05-08 14:30,8,4.709,4.709,4.707,4.708,3
20141201|2014-05-08 15:00,8,4.712,4.715,4.712,4.715,8
20141201|2014-05-08 20:30,9,4.704,4.704,4.704,4.704,5
20141201|2014-05-09 06:30,9,4.708,4.708,4.705,4.705,3
20141201|2014-05-09 07:00,9,4.699,4.704,4.698,4.698,8
20141201|2014-05-09 07:30,9,4.694,4.7,4.684,4.684,67
20141201|2014-05-09 08:00,9,4.688,4.695,4.674,4.674,30
20141201|2014-05-09 08:30,9,4.67,4.67,4.65,4.656,51
20141201|2014-05-09 09:00,9,4.656,4.665,4.655,4.665,26
20141201|2014-05-09 09:30,9,4.666,4.666,4.662,4.662,10
20141201|2014-05-09 10:00,9,4.657,4.657,4.649,4.649,6
20141201|2014-05-09 10:30,9,4.651,4.651,4.643,4.643,5
20141201|2014-05-09 11:00,9,4.653,4.653,4.653,4.653,1
20141201|2014-05-09 11:30,9,4.643,4.643,4.636,4.636,9
20141201|2014-05-09 12:00,9,4.638,4.638,4.638,4.638,1
20141201|2014-05-09 12:30,9,4.635,4.641,4.628,4.641,3
20141201|2014-05-09 13:00,9,4.636,4.664,4.636,4.662,1499
20141201|2014-05-09 13:30,9,4.662,4.663,4.654,4.654,127
20141201|2014-05-09 14:00,9,4.655,4.657,4.655,4.657,20
20141201|2014-05-09 14:30,9,4.66,4.661,4.66,4.661,26
20141201|2014-05-12 01:30,12,4.605,4.605,4.605,4.605,1
20141201|2014-05-12 04:30,12,4.607,4.607,4.607,4.607,2
20141201|2014-05-12 05:00,12,4.612,4.612,4.612,4.612,1
20141201|2014-05-12 06:00,12,4.612,4.612,4.612,4.612,1
20141201|2014-05-12 06:30,12,4.618,4.618,4.617,4.617,5
20141201|2014-05-12 07:00,12,4.619,4.619,4.617,4.617,8
20141201|2014-05-12 07:30,12,4.62,4.622,4.614,4.614,8
20141201|2014-05-12 08:00,12,4.619,4.623,4.586,4.586,35
20141201|2014-05-12 08:30,12,4.588,4.595,4.586,4.595,58
20141201|2014-05-12 09:00,12,4.599,4.6,4.595,4.6,8
20141201|2014-05-12 09:30,12,4.599,4.606,4.593,4.606,428
20141201|2014-05-12 10:00,12,4.603,4.603,4.594,4.594,517
20141201|2014-05-12 10:30,12,4.594,4.596,4.586,4.587,619
20141201|2014-05-12 11:00,12,4.587,4.587,4.578,4.579,189
20141201|2014-05-12 11:30,12,4.579,4.585,4.577,4.577,472
20141201|2014-05-12 12:00,12,4.578,4.578,4.578,4.578,1
20141201|2014-05-12 12:30,12,4.576,4.586,4.576,4.586,46
20141201|2014-05-12 13:00,12,4.587,4.588,4.565,4.568,329
20141201|2014-05-12 13:30,12,4.569,4.571,4.569,4.571,36
20141201|2014-05-12 14:00,12,4.57,4.57,4.57,4.57,5
20141201|2014-05-12 14:30,12,4.567,4.568,4.56,4.56,17
20141201|2014-05-12 15:00,12,4.56,4.56,4.56,4.56,4
20141201|2014-05-12 22:30,13,4.541,4.545,4.541,4.545,5
20141201|2014-05-13 04:30,13,4.557,4.557,4.554,4.554,4
20141201|2014-05-13 05:30,13,4.58,4.58,4.58,4.58,1
20141201|2014-05-13 06:00,13,4.582,4.582,4.582,4.582,1
20141201|2014-05-13 06:30,13,4.592,4.593,4.592,4.593,3
20141201|2014-05-13 07:00,13,4.587,4.587,4.584,4.585,26
20141201|2014-05-13 07:30,13,4.578,4.578,4.572,4.572,3
20141201|2014-05-13 08:00,13,4.565,4.565,4.556,4.556,7
20141201|2014-05-13 08:30,13,4.555,4.559,4.554,4.558,9
20141201|2014-05-13 09:00,13,4.563,4.563,4.557,4.557,5
20141201|2014-05-13 09:30,13,4.558,4.559,4.555,4.556,36
20141201|2014-05-13 10:00,13,4.559,4.559,4.552,4.552,26
20141201|2014-05-13 10:30,13,4.545,4.545,4.525,4.525,56
20141201|2014-05-13 11:00,13,4.523,4.529,4.51,4.525,42
20141201|2014-05-13 11:30,13,4.517,4.529,4.514,4.529,23
20141201|2014-05-13 12:00,13,4.53,4.53,4.497,4.497,30
20141201|2014-05-13 12:30,13,4.492,4.504,4.492,4.5,24
20141201|2014-05-13 13:00,13,4.496,4.501,4.485,4.5,1093
20141201|2014-05-13 13:30,13,4.499,4.501,4.499,4.501,24
20141201|2014-05-13 14:00,13,4.499,4.503,4.499,4.501,10
20141201|2014-05-13 14:30,13,4.504,4.509,4.503,4.509,19
20141201|2014-05-13 15:00,13,4.502,4.502,4.502,4.502,1
20141201|2014-05-13 15:30,13,4.51,4.511,4.509,4.511,16
20141201|2014-05-13 16:00,13,4.514,4.514,4.514,4.514,1
20141201|2014-05-13 23:00,14,4.501,4.502,4.501,4.501,6
20141201|2014-05-14 03:30,14,4.51,4.51,4.51,4.51,1
20141201|2014-05-14 05:00,14,4.501,4.501,4.501,4.501,2
20141201|2014-05-14 07:00,14,4.527,4.527,4.527,4.527,24
20141201|2014-05-14 07:30,14,4.523,4.532,4.521,4.531,22
20141201|2014-05-14 08:00,14,4.529,4.529,4.512,4.512,54
20141201|2014-05-14 08:30,14,4.514,4.533,4.512,4.533,9
20141201|2014-05-14 09:00,14,4.535,4.535,4.515,4.525,54
20141201|2014-05-14 09:30,14,4.524,4.527,4.518,4.518,47
20141201|2014-05-14 10:00,14,4.512,4.512,4.49,4.49,10
20141201|2014-05-14 10:30,14,4.496,4.501,4.496,4.501,13
20141201|2014-05-14 11:00,14,4.497,4.517,4.497,4.513,48
20141201|2014-05-14 11:30,14,4.503,4.505,4.498,4.498,12
20141201|2014-05-14 12:00,14,4.498,4.498,4.495,4.495,9
20141201|2014-05-14 12:30,14,4.493,4.493,4.478,4.487,46
20141201|2014-05-14 13:00,14,4.484,4.497,4.484,4.497,56
20141201|2014-05-14 13:30,14,4.516,4.516,4.515,4.515,2
20141201|2014-05-14 14:30,14,4.519,4.519,4.519,4.519,1
20141201|2014-05-14 15:00,14,4.517,4.517,4.517,4.517,1
20141201|2014-05-14 15:30,14,4.515,4.515,4.515,4.515,8
20141201|2014-05-14 17:30,15,4.495,4.495,4.495,4.495,3
20141201|2014-05-14 19:00,15,4.493,4.497,4.493,4.497,8
20141201|2014-05-14 20:30,15,4.496,4.505,4.496,4.505,7
20141201|2014-05-15 01:00,15,4.481,4.481,4.481,4.481,1
20141201|2014-05-15 02:00,15,4.479,4.479,4.479,4.479,1
20141201|2014-05-15 03:30,15,4.481,4.481,4.481,4.481,1
20141201|2014-05-15 04:30,15,4.475,4.475,4.475,4.475,1
20141201|2014-05-15 06:30,15,4.484,4.484,4.484,4.484,1
20141201|2014-05-15 07:00,15,4.486,4.486,4.486,4.486,1
20141201|2014-05-15 07:30,15,4.483,4.483,4.483,4.483,10
20141201|2014-05-15 08:00,15,4.483,4.49,4.481,4.49,37
20141201|2014-05-15 08:30,15,4.497,4.497,4.486,4.486,50
20141201|2014-05-15 09:00,15,4.485,4.485,4.478,4.479,42
20141201|2014-05-15 09:30,15,4.465,4.63,4.43,4.63,78
20141201|2014-05-15 10:00,15,4.634,4.635,4.617,4.618,9
20141201|2014-05-15 10:30,15,4.623,4.628,4.622,4.628,87
20141201|2014-05-15 11:00,15,4.62,4.62,4.612,4.612,4
20141201|2014-05-15 11:30,15,4.614,4.62,4.614,4.615,4
20141201|2014-05-15 12:00,15,4.614,4.62,4.609,4.62,4
20141201|2014-05-15 12:30,15,4.616,4.616,4.605,4.609,28
20141201|2014-05-15 13:00,15,4.606,4.612,4.6,4.6,17
20141201|2014-05-15 14:30,15,4.578,4.58,4.575,4.575,7
20141201|2014-05-15 15:00,15,4.576,4.576,4.575,4.575,22
20141201|2014-05-15 16:00,15,4.575,4.575,4.575,4.575,1
20141201|2014-05-15 17:00,16,4.593,4.593,4.593,4.593,2
20141201|2014-05-15 23:30,16,4.58,4.58,4.575,4.576,3
20141201|2014-05-16 01:30,16,4.585,4.585,4.583,4.583,2
20141201|2014-05-16 02:30,16,4.585,4.585,4.585,4.585,1
20141201|2014-05-16 06:00,16,4.574,4.574,4.574,4.574,1
20141201|2014-05-16 07:00,16,4.561,4.564,4.558,4.559,19
20141201|2014-05-16 07:30,16,4.566,4.57,4.558,4.566,37
20141201|2014-05-16 08:00,16,4.557,4.558,4.552,4.552,16
20141201|2014-05-16 08:30,16,4.552,4.575,4.552,4.575,16
20141201|2014-05-16 09:00,16,4.568,4.57,4.568,4.57,6
20141201|2014-05-16 09:30,16,4.563,4.565,4.555,4.558,18
20141201|2014-05-16 10:00,16,4.56,4.561,4.556,4.561,36
20141201|2014-05-16 10:30,16,4.561,4.569,4.558,4.569,41
20141201|2014-05-16 11:00,16,4.568,4.573,4.568,4.57,18
20141201|2014-05-16 11:30,16,4.568,4.573,4.568,4.573,20
20141201|2014-05-16 12:00,16,4.567,4.569,4.555,4.555,29
20141201|2014-05-16 12:30,16,4.553,4.554,4.55,4.553,58
20141201|2014-05-16 13:00,16,4.554,4.554,4.549,4.551,45
20141201|2014-05-16 13:30,16,4.551,4.551,4.548,4.548,2
20141201|2014-05-16 14:00,16,4.549,4.549,4.549,4.549,2
20141201|2014-05-18 19:30,19,4.533,4.533,4.532,4.532,2
20141201|2014-05-19 01:30,19,4.554,4.554,4.554,4.554,1
20141201|2014-05-19 02:30,19,4.569,4.57,4.569,4.57,2
20141201|2014-05-19 05:00,19,4.575,4.575,4.575,4.575,1
20141201|2014-05-19 06:00,19,4.586,4.586,4.584,4.584,2
20141201|2014-05-19 06:30,19,4.581,4.581,4.581,4.581,5
20141201|2014-05-19 07:00,19,4.589,4.589,4.589,4.589,3
20141201|2014-05-19 07:30,19,4.589,4.598,4.589,4.597,8
20141201|2014-05-19 08:00,19,4.601,4.604,4.593,4.6,113
20141201|2014-05-19 08:30,19,4.599,4.607,4.597,4.607,19
20141201|2014-05-19 09:00,19,4.601,4.602,4.598,4.598,3
20141201|2014-05-19 09:30,19,4.602,4.62,4.602,4.616,108
20141201|2014-05-19 10:00,19,4.62,4.63,4.62,4.625,58
20141201|2014-05-19 10:30,19,4.628,4.628,4.615,4.615,44
20141201|2014-05-19 11:00,19,4.624,4.63,4.62,4.62,10
20141201|2014-05-19 11:30,19,4.618,4.622,4.615,4.622,12
20141201|2014-05-19 12:00,19,4.623,4.625,4.623,4.624,9
20141201|2014-05-19 12:30,19,4.615,4.615,4.599,4.607,37
20141201|2014-05-19 13:00,19,4.595,4.597,4.573,4.573,59
20141201|2014-05-19 13:30,19,4.586,4.588,4.58,4.588,3
20141201|2014-05-19 14:00,19,4.585,4.585,4.584,4.584,2
20141201|2014-05-19 15:00,19,4.589,4.589,4.589,4.589,1
20141201|2014-05-19 19:30,20,4.584,4.584,4.584,4.584,2
20141201|2014-05-20 01:00,20,4.587,4.587,4.582,4.582,2
20141201|2014-05-20 01:30,20,4.578,4.578,4.578,4.578,1
20141201|2014-05-20 03:00,20,4.576,4.576,4.56,4.56,2
20141201|2014-05-20 05:30,20,4.565,4.565,4.565,4.565,2
20141201|2014-05-20 07:00,20,4.604,4.605,4.604,4.605,10
20141201|2014-05-20 07:30,20,4.608,4.608,4.602,4.606,10
20141201|2014-05-20 08:00,20,4.602,4.607,4.596,4.607,103
20141201|2014-05-20 08:30,20,4.605,4.62,4.599,4.613,10
20141201|2014-05-20 09:00,20,4.619,4.63,4.617,4.626,41
20141201|2014-05-20 09:30,20,4.623,4.63,4.62,4.63,54
20141201|2014-05-20 10:00,20,4.633,4.636,4.633,4.636,52
20141201|2014-05-20 10:30,20,4.639,4.662,4.639,4.653,134
20141201|2014-05-20 11:00,20,4.652,4.652,4.643,4.645,63
20141201|2014-05-20 11:30,20,4.64,4.645,4.639,4.639,13
20141201|2014-05-20 12:00,20,4.648,4.648,4.648,4.648,1
20141201|2014-05-20 12:30,20,4.647,4.647,4.638,4.638,9
20141201|2014-05-20 13:00,20,4.631,4.65,4.631,4.647,234
20141201|2014-05-20 13:30,20,4.638,4.638,4.629,4.63,10
20141201|2014-05-20 14:00,20,4.632,4.632,4.632,4.632,25
20141201|2014-05-20 14:30,20,4.637,4.637,4.635,4.635,6
20141201|2014-05-20 15:00,20,4.635,4.635,4.633,4.633,2
20141201|2014-05-20 15:30,20,4.637,4.637,4.637,4.637,1
20141201|2014-05-21 01:00,21,4.616,4.616,4.616,4.616,1
20141201|2014-05-21 02:30,21,4.628,4.643,4.628,4.643,2
20141201|2014-05-21 03:00,21,4.636,4.636,4.636,4.636,1
20141201|2014-05-21 04:30,21,4.633,4.636,4.633,4.635,5
20141201|2014-05-21 05:00,21,4.634,4.634,4.634,4.634,1
20141201|2014-05-21 05:30,21,4.621,4.621,4.621,4.621,1
20141201|2014-05-21 06:00,21,4.613,4.65,4.613,4.65,10
20141201|2014-05-21 06:30,21,4.662,4.662,4.662,4.662,1
20141201|2014-05-21 07:00,21,4.647,4.647,4.647,4.647,1
20141201|2014-05-21 07:30,21,4.64,4.655,4.64,4.655,6
20141201|2014-05-21 08:00,21,4.641,4.641,4.612,4.622,60
20141201|2014-05-21 08:30,21,4.619,4.622,4.615,4.616,34
20141201|2014-05-21 09:00,21,4.616,4.632,4.616,4.632,7
20141201|2014-05-21 10:00,21,4.625,4.63,4.623,4.63,24
20141201|2014-05-21 10:30,21,4.633,4.633,4.622,4.622,24
20141201|2014-05-21 11:00,21,4.621,4.621,4.597,4.601,19
20141201|2014-05-21 11:30,21,4.601,4.611,4.601,4.611,61
20141201|2014-05-21 12:00,21,4.601,4.601,4.581,4.585,59
20141201|2014-05-21 12:30,21,4.583,4.59,4.576,4.59,32
20141201|2014-05-21 13:00,21,4.583,4.583,4.56,4.565,270
20141201|2014-05-21 13:30,21,4.566,4.566,4.566,4.566,1
20141201|2014-05-21 14:00,21,4.571,4.571,4.57,4.57,4
20141201|2014-05-21 15:00,21,4.572,4.573,4.572,4.573,15
20141201|2014-05-21 21:00,22,4.574,4.574,4.574,4.574,1
20141201|2014-05-21 21:30,22,4.574,4.574,4.574,4.574,1
20141201|2014-05-21 23:30,22,4.573,4.573,4.573,4.573,1
20141201|2014-05-22 00:00,22,4.573,4.573,4.573,4.573,1
20141201|2014-05-22 01:00,22,4.576,4.576,4.576,4.576,1
20141201|2014-05-22 01:30,22,4.575,4.575,4.574,4.574,5
20141201|2014-05-22 02:00,22,4.576,4.576,4.576,4.576,1
20141201|2014-05-22 04:30,22,4.583,4.583,4.583,4.583,1
20141201|2014-05-22 05:00,22,4.579,4.579,4.579,4.579,1
20141201|2014-05-22 06:30,22,4.575,4.575,4.575,4.575,1
20141201|2014-05-22 07:30,22,4.553,4.553,4.553,4.553,1
20141201|2014-05-22 08:00,22,4.554,4.554,4.547,4.553,15
20141201|2014-05-22 08:30,22,4.555,4.555,4.528,4.532,60
20141201|2014-05-22 09:00,22,4.533,4.6,4.533,4.6,119
20141201|2014-05-22 09:30,22,4.55,4.55,4.481,4.488,128
20141201|2014-05-22 10:00,22,4.482,4.485,4.478,4.485,67
20141201|2014-05-22 10:30,22,4.494,4.497,4.483,4.487,13
20141201|2014-05-22 11:00,22,4.487,4.488,4.477,4.482,24
20141201|2014-05-22 11:30,22,4.479,4.486,4.472,4.473,34
20141201|2014-05-22 12:00,22,4.471,4.471,4.456,4.462,24
20141201|2014-05-22 12:30,22,4.452,4.469,4.451,4.464,23
20141201|2014-05-22 13:00,22,4.463,4.47,4.452,4.454,306
20141201|2014-05-22 13:30,22,4.453,4.455,4.446,4.455,39
20141201|2014-05-22 14:00,22,4.455,4.467,4.455,4.465,30
20141201|2014-05-22 14:30,22,4.465,4.467,4.465,4.467,7
20141201|2014-05-22 15:30,22,4.464,4.474,4.464,4.474,11
20141201|2014-05-22 17:00,23,4.475,4.475,4.475,4.475,2
20141201|2014-05-22 18:00,23,4.47,4.471,4.47,4.471,3
20141201|2014-05-22 21:30,23,4.465,4.465,4.465,4.465,1
20141201|2014-05-23 00:00,23,4.457,4.457,4.455,4.455,2
20141201|2014-05-23 01:00,23,4.464,4.464,4.464,4.464,2
20141201|2014-05-23 07:00,23,4.459,4.472,4.452,4.472,4
20141201|2014-05-23 07:30,23,4.47,4.487,4.47,4.481,29
20141201|2014-05-23 08:00,23,4.483,4.484,4.48,4.484,11
20141201|2014-05-23 08:30,23,4.488,4.488,4.468,4.475,3
20141201|2014-05-23 09:00,23,4.476,4.479,4.463,4.465,23
20141201|2014-05-23 09:30,23,4.466,4.475,4.466,4.474,9
20141201|2014-05-23 10:00,23,4.483,4.483,4.477,4.482,34
20141201|2014-05-23 10:30,23,4.481,4.484,4.474,4.484,31
20141201|2014-05-23 11:30,23,4.467,4.467,4.467,4.467,2
20141201|2014-05-23 12:00,23,4.476,4.476,4.476,4.476,2
20141201|2014-05-23 12:30,23,4.482,4.483,4.478,4.478,70
20141201|2014-05-23 13:00,23,4.483,4.487,4.481,4.487,37
20141201|2014-05-23 13:30,23,4.486,4.486,4.486,4.486,2
20141201|2014-05-23 14:30,23,4.491,4.491,4.491,4.491,1
20141201|2014-05-25 17:30,27,4.48,4.48,4.48,4.48,1
20141201|2014-05-26 00:30,27,4.482,4.482,4.482,4.482,2
20141201|2014-05-27 06:00,27,4.485,4.485,4.485,4.485,21
20141201|2014-05-27 07:00,27,4.469,4.471,4.469,4.471,2
20141201|2014-05-27 07:30,27,4.448,4.448,4.448,4.448,1
20141201|2014-05-27 08:00,27,4.462,4.512,4.462,4.509,36
20141201|2014-05-27 08:30,27,4.509,4.534,4.509,4.518,73
20141201|2014-05-27 09:00,27,4.528,4.54,4.526,4.54,6
20141201|2014-05-27 09:30,27,4.544,4.55,4.539,4.539,118
20141201|2014-05-27 10:00,27,4.538,4.547,4.538,4.543,8
20141201|2014-05-27 10:30,27,4.557,4.557,4.557,4.557,1
20141201|2014-05-27 11:00,27,4.557,4.557,4.557,4.557,1
20141201|2014-05-27 12:00,27,4.549,4.549,4.549,4.549,8
20141201|2014-05-27 12:30,27,4.557,4.562,4.555,4.555,19
20141201|2014-05-27 13:00,27,4.559,4.574,4.559,4.574,16
20141201|2014-05-27 13:30,27,4.564,4.564,4.556,4.556,5
20141201|2014-05-27 14:00,27,4.561,4.561,4.561,4.561,2
20141201|2014-05-27 15:30,27,4.561,4.561,4.561,4.561,1
20141201|2014-05-27 20:30,28,4.561,4.561,4.561,4.561,2
20141201|2014-05-28 03:30,28,4.561,4.561,4.561,4.561,2
20141201|2014-05-28 04:00,28,4.588,4.588,4.588,4.588,1
20141201|2014-05-28 05:00,28,4.578,4.578,4.578,4.578,1
20141201|2014-05-28 06:30,28,4.59,4.59,4.59,4.59,5
20141201|2014-05-28 07:00,28,4.6,4.6,4.6,4.6,1
20141201|2014-05-28 07:30,28,4.58,4.594,4.58,4.593,72
20141201|2014-05-28 08:00,28,4.591,4.595,4.58,4.587,130
20141201|2014-05-28 08:30,28,4.584,4.593,4.578,4.593,13
20141201|2014-05-28 09:00,28,4.591,4.612,4.589,4.612,58
20141201|2014-05-28 09:30,28,4.613,4.63,4.612,4.63,17
20141201|2014-05-28 10:00,28,4.63,4.639,4.623,4.639,26
20141201|2014-05-28 10:30,28,4.631,4.635,4.631,4.635,2
20141201|2014-05-28 11:00,28,4.636,4.636,4.636,4.636,1
20141201|2014-05-28 11:30,28,4.643,4.643,4.643,4.643,2
20141201|2014-05-28 12:00,28,4.656,4.656,4.641,4.645,106
20141201|2014-05-28 12:30,28,4.643,4.643,4.638,4.643,4
20141201|2014-05-28 13:00,28,4.646,4.665,4.64,4.653,63
20141201|2014-05-28 13:30,28,4.646,4.646,4.642,4.642,3
20141201|2014-05-28 14:00,28,4.655,4.656,4.655,4.656,6
20141201|2014-05-28 14:30,28,4.658,4.659,4.658,4.659,2
20141201|2014-05-28 15:00,28,4.657,4.657,4.657,4.657,1
20141201|2014-05-29 00:30,29,4.67,4.677,4.67,4.677,3
20141201|2014-05-29 05:30,29,4.669,4.669,4.669,4.669,1
20141201|2014-05-29 06:30,29,4.658,4.658,4.658,4.658,1
20141201|2014-05-29 07:30,29,4.66,4.67,4.656,4.656,104
20141201|2014-05-29 08:00,29,4.668,4.672,4.666,4.672,5
20141201|2014-05-29 08:30,29,4.67,4.673,4.656,4.66,37
20141201|2014-05-29 09:00,29,4.663,4.671,4.661,4.671,42
20141201|2014-05-29 09:30,29,4.6,4.625,4.581,4.625,41
20141201|2014-05-29 10:00,29,4.627,4.665,4.627,4.665,24
20141201|2014-05-29 10:30,29,4.683,4.683,4.65,4.65,58
20141201|2014-05-29 11:00,29,4.654,4.654,4.626,4.626,10
20141201|2014-05-29 12:00,29,4.653,4.657,4.644,4.652,28
20141201|2014-05-29 12:30,29,4.636,4.636,4.635,4.635,3
20141201|2014-05-29 13:00,29,4.645,4.645,4.611,4.611,45
20141201|2014-05-29 13:30,29,4.623,4.628,4.623,4.626,7
20141201|2014-05-29 15:30,29,4.637,4.637,4.637,4.637,1
20141201|2014-05-29 22:30,30,4.621,4.621,4.621,4.621,1
20141201|2014-05-30 00:30,30,4.632,4.632,4.632,4.632,1
20141201|2014-05-30 05:00,30,4.634,4.634,4.634,4.634,1
20141201|2014-05-30 06:30,30,4.621,4.621,4.621,4.621,26
20141201|2014-05-30 07:00,30,4.599,4.606,4.599,4.6,94
20141201|2014-05-30 07:30,30,4.609,4.609,4.588,4.588,3
20141201|2014-05-30 08:00,30,4.593,4.593,4.565,4.567,63
20141201|2014-05-30 08:30,30,4.568,4.583,4.553,4.553,29
20141201|2014-05-30 09:00,30,4.557,4.581,4.557,4.581,21
20141201|2014-05-30 09:30,30,4.58,4.586,4.579,4.586,18
20141201|2014-05-30 10:00,30,4.585,4.59,4.585,4.588,8
20141201|2014-05-30 10:30,30,4.592,4.592,4.592,4.592,4
20141201|2014-05-30 11:00,30,4.594,4.633,4.591,4.633,106
20141201|2014-05-30 11:30,30,4.621,4.624,4.621,4.624,10
20141201|2014-05-30 12:00,30,4.614,4.619,4.614,4.619,3
20141201|2014-05-30 12:30,30,4.62,4.62,4.62,4.62,1
20141201|2014-05-30 13:00,30,4.62,4.623,4.602,4.605,49
20141201|2014-05-30 13:30,30,4.606,4.606,4.606,4.606,2
20141201|2014-05-30 14:00,30,4.609,4.612,4.609,4.612,8
20141201|2014-05-30 14:30,30,4.612,4.612,4.612,4.612,15
20141201|2014-05-30 15:00,30,4.617,4.617,4.617,4.617,1
20141201|2014-06-01 17:30,2,4.62,4.621,4.62,4.621,2
20141201|2014-06-01 21:00,2,4.632,4.632,4.632,4.632,1
20141201|2014-06-02 00:00,2,4.636,4.636,4.636,4.636,1
20141201|2014-06-02 06:30,2,4.658,4.658,4.634,4.634,2
20141201|2014-06-02 07:00,2,4.644,4.645,4.644,4.645,2
20141201|2014-06-02 07:30,2,4.638,4.658,4.634,4.641,16
20141201|2014-06-02 08:00,2,4.633,4.647,4.605,4.605,10
20141201|2014-06-02 08:30,2,4.611,4.643,4.611,4.643,16
20141201|2014-06-02 09:00,2,4.646,4.653,4.642,4.653,4
20141201|2014-06-02 09:30,2,4.652,4.653,4.642,4.643,16
20141201|2014-06-02 10:00,2,4.644,4.65,4.644,4.649,20
20141201|2014-06-02 10:30,2,4.644,4.645,4.625,4.625,4
20141201|2014-06-02 11:00,2,4.63,4.63,4.63,4.63,1
20141201|2014-06-02 11:30,2,4.647,4.647,4.647,4.647,2
20141201|2014-06-02 12:00,2,4.649,4.65,4.649,4.65,5
20141201|2014-06-02 12:30,2,4.669,4.67,4.669,4.67,3
20141201|2014-06-02 13:00,2,4.668,4.683,4.668,4.681,110
20141201|2014-06-02 13:30,2,4.671,4.671,4.669,4.669,4
20141201|2014-06-02 14:00,2,4.667,4.667,4.667,4.667,1
20141201|2014-06-02 14:30,2,4.679,4.683,4.679,4.683,22
20141201|2014-06-02 15:00,2,4.678,4.68,4.678,4.68,17
20141201|2014-06-02 15:30,2,4.685,4.685,4.685,4.685,2
20141201|2014-06-02 23:30,3,4.67,4.67,4.67,4.67,2
20141201|2014-06-03 02:30,3,4.666,4.666,4.666,4.666,1
20141201|2014-06-03 03:30,3,4.665,4.665,4.665,4.665,2
20141201|2014-06-03 06:30,3,4.702,4.702,4.702,4.702,12
20141201|2014-06-03 07:00,3,4.694,4.694,4.694,4.694,1
20141201|2014-06-03 07:30,3,4.7,4.722,4.7,4.72,40
20141201|2014-06-03 08:00,3,4.706,4.722,4.706,4.711,18
20141201|2014-06-03 08:30,3,4.712,4.712,4.701,4.701,6
20141201|2014-06-03 09:00,3,4.711,4.715,4.711,4.715,4
20141201|2014-06-03 09:30,3,4.722,4.722,4.722,4.722,2
20141201|2014-06-03 10:00,3,4.722,4.726,4.722,4.726,91
20141201|2014-06-03 10:30,3,4.717,4.718,4.714,4.714,28
20141201|2014-06-03 11:00,3,4.71,4.71,4.707,4.707,24
20141201|2014-06-03 11:30,3,4.701,4.701,4.7,4.7,25
20141201|2014-06-03 12:00,3,4.7,4.7,4.7,4.7,4
20141201|2014-06-03 12:30,3,4.702,4.702,4.702,4.702,1
20141201|2014-06-03 13:00,3,4.706,4.71,4.702,4.702,49
20141201|2014-06-03 13:30,3,4.698,4.698,4.692,4.693,3
20141201|2014-06-03 14:00,3,4.689,4.689,4.682,4.682,2
20141201|2014-06-03 14:30,3,4.685,4.685,4.683,4.683,2
20141201|2014-06-03 15:00,3,4.677,4.677,4.677,4.677,2
20141201|2014-06-03 18:00,4,4.685,4.685,4.672,4.672,20
20141201|2014-06-04 00:00,4,4.698,4.698,4.698,4.698,1
20141201|2014-06-04 06:00,4,4.717,4.717,4.717,4.717,1
20141201|2014-06-04 07:00,4,4.705,4.705,4.692,4.692,3
20141201|2014-06-04 07:30,4,4.683,4.683,4.675,4.675,5
20141201|2014-06-04 08:00,4,4.665,4.676,4.665,4.67,8
20141201|2014-06-04 08:30,4,4.675,4.694,4.675,4.691,8
20141201|2014-06-04 09:00,4,4.678,4.692,4.678,4.691,8
20141201|2014-06-04 09:30,4,4.693,4.693,4.689,4.689,4
20141201|2014-06-04 10:00,4,4.685,4.69,4.684,4.69,39
20141201|2014-06-04 10:30,4,4.684,4.69,4.684,4.69,6
20141201|2014-06-04 11:00,4,4.697,4.698,4.697,4.698,2
20141201|2014-06-04 11:30,4,4.71,4.713,4.709,4.709,17
20141201|2014-06-04 12:00,4,4.708,4.71,4.707,4.71,5
20141201|2014-06-04 12:30,4,4.718,4.718,4.715,4.715,25
20141201|2014-06-04 13:00,4,4.709,4.714,4.707,4.71,402
20141201|2014-06-04 13:30,4,4.713,4.713,4.712,4.712,2
20141201|2014-06-04 14:00,4,4.715,4.715,4.714,4.714,2
20141201|2014-06-04 14:30,4,4.718,4.723,4.718,4.723,104
20141201|2014-06-04 17:00,5,4.712,4.712,4.712,4.712,1
20141201|2014-06-05 03:30,5,4.745,4.745,4.745,4.745,5
20141201|2014-06-05 04:00,5,4.747,4.747,4.747,4.747,2
20141201|2014-06-05 04:30,5,4.745,4.745,4.74,4.74,32
20141201|2014-06-05 07:00,5,4.739,4.739,4.734,4.734,3
20141201|2014-06-05 08:00,5,4.74,4.744,4.736,4.741,43
20141201|2014-06-05 08:30,5,4.733,4.733,4.72,4.726,35
20141201|2014-06-05 09:00,5,4.72,4.73,4.72,4.729,54
20141201|2014-06-05 09:30,5,4.697,4.697,4.665,4.677,29
20141201|2014-06-05 10:00,5,4.689,4.717,4.689,4.717,25
20141201|2014-06-05 10:30,5,4.719,4.719,4.693,4.702,43
20141201|2014-06-05 11:00,5,4.705,4.748,4.705,4.746,65
20141201|2014-06-05 11:30,5,4.745,4.75,4.73,4.75,122
20141201|2014-06-05 12:00,5,4.75,4.75,4.733,4.739,29
20141201|2014-06-05 12:30,5,4.747,4.761,4.747,4.761,130
20141201|2014-06-05 13:00,5,4.766,4.766,4.743,4.743,165
20141201|2014-06-05 13:30,5,4.743,4.751,4.743,4.751,6
20141201|2014-06-05 14:30,5,4.747,4.747,4.747,4.747,1
20141201|2014-06-05 15:00,5,4.737,4.75,4.737,4.75,5
20141201|2014-06-05 15:30,5,4.754,4.758,4.754,4.758,19
20141201|2014-06-05 22:30,6,4.773,4.777,4.773,4.775,3
20141201|2014-06-06 01:00,6,4.77,4.77,4.77,4.77,2
20141201|2014-06-06 02:00,6,4.775,4.775,4.775,4.775,1
20141201|2014-06-06 02:30,6,4.774,4.774,4.774,4.774,1
20141201|2014-06-06 06:00,6,4.769,4.772,4.769,4.772,2
20141201|2014-06-06 06:30,6,4.771,4.775,4.771,4.773,7
20141201|2014-06-06 07:00,6,4.768,4.768,4.751,4.753,45
20141201|2014-06-06 07:30,6,4.753,4.78,4.752,4.77,64
20141201|2014-06-06 08:00,6,4.765,4.77,4.745,4.747,105
20141201|2014-06-06 08:30,6,4.744,4.77,4.744,4.763,47
20141201|2014-06-06 09:00,6,4.767,4.767,4.761,4.762,20
20141201|2014-06-06 09:30,6,4.769,4.769,4.769,4.769,1
20141201|2014-06-06 10:00,6,4.773,4.783,4.771,4.781,23
20141201|2014-06-06 10:30,6,4.781,4.781,4.768,4.774,41
20141201|2014-06-06 11:00,6,4.789,4.792,4.787,4.791,79
20141201|2014-06-06 11:30,6,4.791,4.793,4.788,4.788,235
20141201|2014-06-06 12:00,6,4.786,4.786,4.786,4.786,5
20141201|2014-06-06 12:30,6,4.788,4.788,4.78,4.78,6
20141201|2014-06-06 13:00,6,4.781,4.781,4.762,4.768,44
20141201|2014-06-06 13:30,6,4.774,4.776,4.774,4.776,12
20141201|2014-06-06 14:00,6,4.779,4.781,4.779,4.78,12
20141201|2014-06-06 14:30,6,4.779,4.783,4.779,4.783,2
20141201|2014-06-08 18:30,9,4.788,4.791,4.788,4.791,8
20141201|2014-06-08 19:00,9,4.79,4.79,4.79,4.79,3
20141201|2014-06-08 19:30,9,4.787,4.787,4.787,4.787,1
20141201|2014-06-08 20:00,9,4.791,4.791,4.791,4.791,1
20141201|2014-06-08 21:00,9,4.798,4.798,4.798,4.798,1
20141201|2014-06-08 23:30,9,4.799,4.799,4.799,4.799,1
20141201|2014-06-09 00:00,9,4.799,4.799,4.799,4.799,1
20141201|2014-06-09 05:30,9,4.803,4.803,4.803,4.803,1
20141201|2014-06-09 07:00,9,4.805,4.805,4.762,4.762,5
20141201|2014-06-09 07:30,9,4.761,4.772,4.761,4.77,52
20141201|2014-06-09 08:00,9,4.762,4.765,4.744,4.75,69
20141201|2014-06-09 08:30,9,4.756,4.761,4.754,4.758,39
20141201|2014-06-09 09:00,9,4.766,4.766,4.735,4.736,89
20141201|2014-06-09 09:30,9,4.736,4.736,4.72,4.722,143
20141201|2014-06-09 10:00,9,4.731,4.731,4.726,4.726,8
20141201|2014-06-09 11:00,9,4.754,4.773,4.754,4.772,54
20141201|2014-06-09 11:30,9,4.777,4.777,4.759,4.76,206
20141201|2014-06-09 12:00,9,4.765,4.765,4.748,4.749,212
20141201|2014-06-09 12:30,9,4.732,4.732,4.73,4.73,12
20141201|2014-06-09 13:00,9,4.74,4.74,4.714,4.714,13
20141201|2014-06-09 13:30,9,4.713,4.721,4.712,4.721,35
20141201|2014-06-09 14:00,9,4.718,4.718,4.717,4.717,4
20141201|2014-06-09 15:00,9,4.733,4.734,4.733,4.734,13
20141201|2014-06-09 15:30,9,4.712,4.712,4.712,4.712,4
20141201|2014-06-09 19:00,10,4.698,4.698,4.698,4.698,2
20141201|2014-06-09 21:00,10,4.696,4.696,4.696,4.696,1
20141201|2014-06-09 22:30,10,4.697,4.697,4.697,4.697,1
20141201|2014-06-09 23:30,10,4.7,4.7,4.7,4.7,1
20141201|2014-06-10 00:00,10,4.703,4.703,4.703,4.703,1
20141201|2014-06-10 02:00,10,4.703,4.703,4.703,4.703,1
20141201|2014-06-10 02:30,10,4.7,4.7,4.7,4.7,1
20141201|2014-06-10 06:00,10,4.688,4.69,4.688,4.69,10
20141201|2014-06-10 06:30,10,4.69,4.69,4.686,4.69,401
20141201|2014-06-10 07:00,10,4.7,4.7,4.69,4.69,33
20141201|2014-06-10 07:30,10,4.688,4.688,4.688,4.688,5
20141201|2014-06-10 08:00,10,4.694,4.694,4.662,4.662,20
20141201|2014-06-10 08:30,10,4.668,4.675,4.662,4.675,43
20141201|2014-06-10 09:00,10,4.664,4.664,4.643,4.645,247
20141201|2014-06-10 09:30,10,4.646,4.66,4.646,4.654,66
20141201|2014-06-10 10:00,10,4.655,4.66,4.649,4.66,43
20141201|2014-06-10 10:30,10,4.671,4.671,4.661,4.661,27
20141201|2014-06-10 11:00,10,4.663,4.664,4.651,4.654,13
20141201|2014-06-10 11:30,10,4.654,4.655,4.646,4.649,22
20141201|2014-06-10 12:00,10,4.643,4.643,4.629,4.629,12
20141201|2014-06-10 12:30,10,4.628,4.631,4.619,4.622,84
20141201|2014-06-10 13:00,10,4.625,4.626,4.613,4.62,227
20141201|2014-06-10 13:30,10,4.621,4.622,4.617,4.622,6
20141201|2014-06-10 14:00,10,4.626,4.626,4.626,4.626,1
20141201|2014-06-10 14:30,10,4.629,4.629,4.629,4.629,1
20141201|2014-06-10 15:00,10,4.625,4.629,4.625,4.629,2
20141201|2014-06-10 15:30,10,4.621,4.621,4.614,4.614,5
20141201|2014-06-10 20:30,11,4.629,4.629,4.629,4.629,1
20141201|2014-06-11 03:00,11,4.623,4.623,4.623,4.623,1
20141201|2014-06-11 05:30,11,4.615,4.615,4.615,4.615,1
20141201|2014-06-11 06:00,11,4.612,4.612,4.612,4.612,2
20141201|2014-06-11 07:00,11,4.61,4.61,4.61,4.61,10
20141201|2014-06-11 07:30,11,4.631,4.646,4.628,4.628,19
20141201|2014-06-11 08:00,11,4.636,4.653,4.633,4.649,146
20141201|2014-06-11 08:30,11,4.65,4.65,4.637,4.637,12
20141201|2014-06-11 09:00,11,4.644,4.647,4.641,4.645,44
20141201|2014-06-11 09:30,11,4.636,4.638,4.636,4.637,4
20141201|2014-06-11 10:00,11,4.633,4.634,4.631,4.633,6
20141201|2014-06-11 10:30,11,4.626,4.631,4.626,4.63,5
20141201|2014-06-11 11:00,11,4.637,4.637,4.634,4.636,67
20141201|2014-06-11 11:30,11,4.635,4.635,4.629,4.631,31
20141201|2014-06-11 12:00,11,4.631,4.635,4.631,4.635,15
20141201|2014-06-11 12:30,11,4.632,4.632,4.627,4.627,2
20141201|2014-06-11 13:00,11,4.616,4.616,4.61,4.61,23
20141201|2014-06-11 13:30,11,4.626,4.626,4.621,4.623,42
20141201|2014-06-11 14:30,11,4.625,4.629,4.625,4.629,4
20141201|2014-06-11 16:00,11,4.634,4.635,4.634,4.635,2
20141201|2014-06-12 00:30,12,4.636,4.636,4.636,4.636,1
20141201|2014-06-12 05:00,12,4.653,4.653,4.653,4.653,1
20141201|2014-06-12 06:30,12,4.655,4.655,4.65,4.655,3
20141201|2014-06-12 07:00,12,4.659,4.659,4.659,4.659,3
20141201|2014-06-12 07:30,12,4.641,4.641,4.637,4.637,6
20141201|2014-06-12 08:00,12,4.648,4.655,4.644,4.647,91
20141201|2014-06-12 08:30,12,4.647,4.655,4.647,4.647,61
20141201|2014-06-12 09:00,12,4.648,4.651,4.641,4.65,95
20141201|2014-06-12 09:30,12,4.665,4.782,4.665,4.767,333
20141201|2014-06-12 10:00,12,4.762,4.777,4.762,4.772,51
20141201|2014-06-12 10:30,12,4.777,4.798,4.777,4.794,26
20141201|2014-06-12 11:00,12,4.809,4.811,4.809,4.81,15
20141201|2014-06-12 11:30,12,4.801,4.801,4.8,4.8,2
20141201|2014-06-12 12:00,12,4.813,4.82,4.812,4.819,43
20141201|2014-06-12 12:30,12,4.82,4.822,4.814,4.822,43
20141201|2014-06-12 13:00,12,4.824,4.842,4.822,4.83,320
20141201|2014-06-12 13:30,12,4.822,4.822,4.812,4.814,90
20141201|2014-06-12 14:00,12,4.821,4.821,4.82,4.82,12
20141201|2014-06-12 14:30,12,4.822,4.826,4.822,4.826,3
20141201|2014-06-12 15:00,12,4.825,4.825,4.825,4.825,1
20141201|2014-06-12 15:30,12,4.835,4.835,4.835,4.835,1
20141201|2014-06-12 16:00,12,4.832,4.832,4.829,4.829,3
20141201|2014-06-12 17:30,13,4.85,4.85,4.85,4.85,1
20141201|2014-06-12 19:00,13,4.851,4.853,4.851,4.853,7
20141201|2014-06-12 20:30,13,4.841,4.841,4.839,4.839,6
20141201|2014-06-12 23:30,13,4.831,4.831,4.831,4.831,1
20141201|2014-06-13 00:00,13,4.822,4.822,4.821,4.821,6
20141201|2014-06-13 00:30,13,4.826,4.826,4.826,4.826,1
20141201|2014-06-13 03:30,13,4.829,4.829,4.829,4.829,1
20141201|2014-06-13 05:00,13,4.839,4.839,4.839,4.839,2
20141201|2014-06-13 05:30,13,4.839,4.839,4.839,4.839,3
20141201|2014-06-13 06:00,13,4.849,4.849,4.845,4.845,20
20141201|2014-06-13 06:30,13,4.852,4.856,4.842,4.856,53
20141201|2014-06-13 07:00,13,4.856,4.862,4.841,4.845,23
20141201|2014-06-13 07:30,13,4.843,4.843,4.825,4.839,57
20141201|2014-06-13 08:00,13,4.838,4.854,4.823,4.823,253
20141201|2014-06-13 08:30,13,4.826,4.827,4.812,4.817,94
20141201|2014-06-13 09:00,13,4.821,4.845,4.82,4.842,80
20141201|2014-06-13 09:30,13,4.842,4.851,4.835,4.851,29
20141201|2014-06-13 10:00,13,4.854,4.858,4.837,4.841,64
20141201|2014-06-13 10:30,13,4.821,4.83,4.819,4.83,17
20141201|2014-06-13 11:00,13,4.843,4.843,4.836,4.836,4
20141201|2014-06-13 11:30,13,4.834,4.834,4.834,4.834,1
20141201|2014-06-13 12:00,13,4.85,4.85,4.85,4.85,8
20141201|2014-06-13 12:30,13,4.85,4.85,4.848,4.848,2
20141201|2014-06-13 13:00,13,4.847,4.848,4.826,4.838,194
20141201|2014-06-13 13:30,13,4.833,4.834,4.83,4.83,20
20141201|2014-06-13 14:00,13,4.838,4.838,4.838,4.838,8
20141201|2014-06-13 14:30,13,4.841,4.841,4.834,4.834,23
20141201|2014-06-13 15:00,13,4.841,4.841,4.841,4.841,15
20141201|2014-06-13 15:30,13,4.841,4.841,4.841,4.841,1
20141201|2014-06-15 17:00,16,4.852,4.985,4.852,4.882,50
20141201|2014-06-15 17:30,16,4.883,4.885,4.883,4.885,2
20141201|2014-06-15 20:00,16,4.877,4.877,4.877,4.877,1
20141201|2014-06-15 20:30,16,4.872,4.873,4.872,4.873,2
20141201|2014-06-15 22:00,16,4.876,4.876,4.876,4.876,2
20141201|2014-06-16 00:00,16,4.875,4.875,4.875,4.875,1
20141201|2014-06-16 01:30,16,4.871,4.871,4.871,4.871,1
20141201|2014-06-16 03:00,16,4.875,4.876,4.875,4.876,6
20141201|2014-06-16 04:00,16,4.874,4.874,4.874,4.874,1
20141201|2014-06-16 04:30,16,4.865,4.865,4.865,4.865,1
20141201|2014-06-16 05:30,16,4.863,4.863,4.863,4.863,1
20141201|2014-06-16 06:00,16,4.863,4.863,4.86,4.86,2
20141201|2014-06-16 06:30,16,4.865,4.865,4.86,4.86,26
20141201|2014-06-16 07:00,16,4.871,4.871,4.87,4.87,18
20141201|2014-06-16 07:30,16,4.85,4.85,4.839,4.839,6
20141201|2014-06-16 08:00,16,4.831,4.855,4.83,4.832,49
20141201|2014-06-16 08:30,16,4.815,4.817,4.81,4.812,41
20141201|2014-06-16 09:00,16,4.796,4.797,4.768,4.775,47
20141201|2014-06-16 09:30,16,4.786,4.786,4.775,4.782,8
20141201|2014-06-16 10:00,16,4.806,4.806,4.801,4.801,9
20141201|2014-06-16 10:30,16,4.816,4.85,4.816,4.846,25
20141201|2014-06-16 11:00,16,4.835,4.85,4.818,4.842,51
20141201|2014-06-16 11:30,16,4.847,4.859,4.847,4.857,133
20141201|2014-06-16 12:00,16,4.847,4.849,4.808,4.809,70
20141201|2014-06-16 12:30,16,4.813,4.817,4.803,4.803,33
20141201|2014-06-16 13:00,16,4.811,4.811,4.795,4.802,53
20141201|2014-06-16 13:30,16,4.807,4.807,4.807,4.807,2
20141201|2014-06-16 14:30,16,4.81,4.81,4.81,4.81,8
20141201|2014-06-16 15:00,16,4.809,4.813,4.809,4.811,38
20141201|2014-06-16 15:30,16,4.81,4.811,4.799,4.801,11
20141201|2014-06-17 00:30,17,4.799,4.799,4.799,4.799,2
20141201|2014-06-17 04:00,17,4.813,4.813,4.813,4.813,1
20141201|2014-06-17 06:30,17,4.82,4.825,4.82,4.822,3
20141201|2014-06-17 07:00,17,4.819,4.819,4.78,4.782,9
20141201|2014-06-17 07:30,17,4.78,4.78,4.78,4.78,11
20141201|2014-06-17 08:00,17,4.777,4.78,4.775,4.776,15
20141201|2014-06-17 08:30,17,4.792,4.792,4.787,4.787,2
20141201|2014-06-17 09:00,17,4.783,4.803,4.783,4.803,12
20141201|2014-06-17 09:30,17,4.79,4.79,4.789,4.789,29
20141201|2014-06-17 10:00,17,4.794,4.8,4.794,4.8,12
20141201|2014-06-17 10:30,17,4.791,4.794,4.789,4.794,25
20141201|2014-06-17 11:00,17,4.8,4.8,4.791,4.8,56
20141201|2014-06-17 11:30,17,4.789,4.804,4.789,4.804,52
20141201|2014-06-17 12:00,17,4.805,4.825,4.805,4.824,92
20141201|2014-06-17 12:30,17,4.819,4.819,4.799,4.806,120
20141201|2014-06-17 13:00,17,4.805,4.806,4.793,4.797,107
20141201|2014-06-17 14:30,17,4.799,4.802,4.798,4.801,47
20141201|2014-06-17 15:00,17,4.799,4.799,4.798,4.798,3
20141201|2014-06-18 00:00,18,4.81,4.81,4.81,4.81,10
20141201|2014-06-18 03:30,18,4.804,4.804,4.804,4.804,1
20141201|2014-06-18 04:30,18,4.813,4.813,4.813,4.813,1
20141201|2014-06-18 05:00,18,4.822,4.822,4.822,4.822,1
20141201|2014-06-18 05:30,18,4.83,4.835,4.83,4.835,15
20141201|2014-06-18 06:00,18,4.835,4.85,4.835,4.849,12
20141201|2014-06-18 06:30,18,4.84,4.84,4.84,4.84,25
20141201|2014-06-18 07:00,18,4.839,4.839,4.839,4.839,1
20141201|2014-06-18 07:30,18,4.831,4.836,4.826,4.833,17
20141201|2014-06-18 08:00,18,4.833,4.836,4.825,4.828,28
20141201|2014-06-18 08:30,18,4.822,4.822,4.78,4.791,90
20141201|2014-06-18 09:00,18,4.799,4.799,4.787,4.791,24
20141201|2014-06-18 09:30,18,4.78,4.781,4.78,4.781,3
20141201|2014-06-18 10:00,18,4.781,4.781,4.77,4.774,69
20141201|2014-06-18 10:30,18,4.776,4.786,4.774,4.786,88
20141201|2014-06-18 11:00,18,4.78,4.781,4.768,4.768,16
20141201|2014-06-18 11:30,18,4.771,4.771,4.748,4.75,33
20141201|2014-06-18 12:00,18,4.754,4.758,4.754,4.756,3
20141201|2014-06-18 12:30,18,4.748,4.756,4.738,4.745,96
20141201|2014-06-18 13:00,18,4.745,4.756,4.74,4.755,61
20141201|2014-06-18 13:30,18,4.752,4.756,4.752,4.756,72
20141201|2014-06-18 14:00,18,4.755,4.755,4.749,4.749,9
20141201|2014-06-18 14:30,18,4.751,4.755,4.751,4.754,10
20141201|2014-06-18 15:00,18,4.751,4.753,4.75,4.75,3
20141201|2014-06-18 15:30,18,4.747,4.747,4.746,4.746,14
20141201|2014-06-18 17:00,19,4.744,4.744,4.741,4.741,5
20141201|2014-06-18 17:30,19,4.737,4.737,4.73,4.73,2
20141201|2014-06-18 18:00,19,4.728,4.728,4.728,4.728,3
20141201|2014-06-18 18:30,19,4.729,4.729,4.729,4.729,1
20141201|2014-06-18 19:30,19,4.732,4.732,4.732,4.732,1
20141201|2014-06-18 21:00,19,4.73,4.73,4.73,4.73,1
20141201|2014-06-19 00:30,19,4.729,4.729,4.728,4.728,8
20141201|2014-06-19 01:30,19,4.729,4.729,4.726,4.726,2
20141201|2014-06-19 04:00,19,4.75,4.75,4.743,4.743,5
20141201|2014-06-19 05:30,19,4.731,4.731,4.731,4.731,3
20141201|2014-06-19 06:00,19,4.741,4.75,4.741,4.745,4
20141201|2014-06-19 06:30,19,4.739,4.765,4.739,4.765,15
20141201|2014-06-19 07:00,19,4.764,4.772,4.764,4.772,31
20141201|2014-06-19 07:30,19,4.767,4.776,4.758,4.758,19
20141201|2014-06-19 08:00,19,4.735,4.753,4.729,4.75,86
20141201|2014-06-19 08:30,19,4.749,4.754,4.748,4.749,26
20141201|2014-06-19 09:00,19,4.751,4.751,4.734,4.734,48
20141201|2014-06-19 09:30,19,4.7,4.731,4.682,4.731,141
20141201|2014-06-19 10:00,19,4.725,4.764,4.723,4.762,70
20141201|2014-06-19 10:30,19,4.765,4.78,4.757,4.78,258
20141201|2014-06-19 11:00,19,4.78,4.78,4.755,4.755,40
20141201|2014-06-19 11:30,19,4.725,4.728,4.717,4.725,21
20141201|2014-06-19 12:00,19,4.711,4.711,4.703,4.703,14
20141201|2014-06-19 12:30,19,4.693,4.705,4.693,4.699,93
20141201|2014-06-19 13:00,19,4.694,4.694,4.683,4.688,111
20141201|2014-06-19 13:30,19,4.688,4.692,4.683,4.692,176
20141201|2014-06-19 14:00,19,4.691,4.691,4.681,4.69,28
20141201|2014-06-19 14:30,19,4.689,4.69,4.688,4.688,12
20141201|2014-06-19 15:00,19,4.682,4.684,4.68,4.684,7
20141201|2014-06-19 15:30,19,4.681,4.681,4.672,4.672,14
20141201|2014-06-19 16:00,19,4.669,4.669,4.663,4.663,2
20141201|2014-06-19 17:30,20,4.66,4.66,4.66,4.66,1
20141201|2014-06-19 23:00,20,4.663,4.663,4.663,4.663,1
20141201|2014-06-19 23:30,20,4.667,4.667,4.667,4.667,1
20141201|2014-06-20 00:00,20,4.677,4.677,4.677,4.677,1
20141201|2014-06-20 00:30,20,4.681,4.681,4.681,4.681,1
20141201|2014-06-20 01:30,20,4.683,4.689,4.683,4.689,2
20141201|2014-06-20 02:30,20,4.687,4.687,4.687,4.687,1
20141201|2014-06-20 03:30,20,4.695,4.695,4.695,4.695,11
20141201|2014-06-20 04:00,20,4.705,4.705,4.705,4.705,2
20141201|2014-06-20 06:00,20,4.689,4.689,4.689,4.689,1
20141201|2014-06-20 07:00,20,4.681,4.688,4.681,4.688,11
20141201|2014-06-20 07:30,20,4.687,4.687,4.668,4.668,27
20141201|2014-06-20 08:00,20,4.651,4.657,4.647,4.647,41
20141201|2014-06-20 08:30,20,4.645,4.664,4.645,4.664,35
20141201|2014-06-20 09:00,20,4.652,4.657,4.651,4.656,29
20141201|2014-06-20 09:30,20,4.65,4.65,4.642,4.649,12
20141201|2014-06-20 10:00,20,4.642,4.649,4.63,4.637,64
20141201|2014-06-20 10:30,20,4.638,4.641,4.635,4.64,11
20141201|2014-06-20 11:00,20,4.654,4.654,4.647,4.648,13
20141201|2014-06-20 11:30,20,4.647,4.647,4.638,4.638,8
20141201|2014-06-20 12:00,20,4.643,4.643,4.634,4.634,2
20141201|2014-06-20 12:30,20,4.645,4.65,4.643,4.646,54
20141201|2014-06-20 13:00,20,4.648,4.652,4.636,4.645,43
20141201|2014-06-20 13:30,20,4.651,4.655,4.646,4.655,23
20141201|2014-06-20 14:00,20,4.656,4.659,4.656,4.659,10
20141201|2014-06-20 14:30,20,4.664,4.667,4.664,4.667,10
20141201|2014-06-20 15:00,20,4.67,4.67,4.67,4.67,1
20141201|2014-06-22 17:00,23,4.638,4.638,4.638,4.638,2
20141201|2014-06-22 18:00,23,4.67,4.67,4.67,4.67,1
20141201|2014-06-22 18:30,23,4.662,4.662,4.662,4.662,1
20141201|2014-06-22 20:30,23,4.665,4.665,4.665,4.665,1
20141201|2014-06-22 21:00,23,4.647,4.647,4.647,4.647,5
20141201|2014-06-22 21:30,23,4.644,4.645,4.64,4.64,15
20141201|2014-06-22 23:30,23,4.638,4.638,4.638,4.638,1
20141201|2014-06-23 00:30,23,4.639,4.639,4.639,4.639,1
20141201|2014-06-23 03:00,23,4.636,4.636,4.636,4.636,1
20141201|2014-06-23 05:30,23,4.623,4.623,4.623,4.623,1
20141201|2014-06-23 06:30,23,4.616,4.617,4.616,4.617,2
20141201|2014-06-23 07:00,23,4.605,4.605,4.605,4.605,6
20141201|2014-06-23 07:30,23,4.613,4.618,4.61,4.61,27
20141201|2014-06-23 08:00,23,4.603,4.603,4.596,4.602,50
20141201|2014-06-23 08:30,23,4.598,4.599,4.591,4.598,57
20141201|2014-06-23 09:00,23,4.6,4.609,4.596,4.606,5
20141201|2014-06-23 09:30,23,4.606,4.609,4.588,4.592,95
20141201|2014-06-23 10:00,23,4.597,4.598,4.588,4.588,58
20141201|2014-06-23 10:30,23,4.588,4.595,4.583,4.595,28
20141201|2014-06-23 11:00,23,4.594,4.602,4.592,4.595,88
20141201|2014-06-23 11:30,23,4.597,4.598,4.584,4.587,52
20141201|2014-06-23 12:00,23,4.587,4.588,4.572,4.576,74
20141201|2014-06-23 12:30,23,4.579,4.579,4.574,4.574,20
20141201|2014-06-23 13:00,23,4.575,4.587,4.572,4.572,200
20141201|2014-06-23 13:30,23,4.574,4.581,4.573,4.581,131
20141201|2014-06-23 14:00,23,4.575,4.581,4.573,4.581,17
20141201|2014-06-23 14:30,23,4.578,4.578,4.573,4.573,101
20141201|2014-06-23 15:00,23,4.576,4.576,4.566,4.566,26
20141201|2014-06-23 15:30,23,4.569,4.569,4.563,4.563,36
20141201|2014-06-23 16:00,23,4.562,4.568,4.558,4.568,11
20141201|2014-06-23 18:30,24,4.569,4.569,4.569,4.569,2
20141201|2014-06-23 19:30,24,4.563,4.563,4.56,4.56,2
20141201|2014-06-23 20:30,24,4.57,4.57,4.57,4.57,1
20141201|2014-06-23 22:00,24,4.574,4.574,4.574,4.574,1
20141201|2014-06-23 23:30,24,4.583,4.583,4.583,4.583,2
20141201|2014-06-24 01:00,24,4.57,4.57,4.57,4.57,2
20141201|2014-06-24 02:00,24,4.569,4.569,4.569,4.569,1
20141201|2014-06-24 03:00,24,4.582,4.582,4.582,4.582,2
20141201|2014-06-24 04:00,24,4.586,4.587,4.586,4.587,3
20141201|2014-06-24 06:30,24,4.601,4.601,4.596,4.596,6
20141201|2014-06-24 07:00,24,4.601,4.603,4.601,4.603,3
20141201|2014-06-24 07:30,24,4.589,4.593,4.575,4.593,10
20141201|2014-06-24 08:00,24,4.601,4.602,4.593,4.593,8
20141201|2014-06-24 08:30,24,4.587,4.603,4.586,4.598,19
20141201|2014-06-24 09:00,24,4.6,4.613,4.6,4.61,11
20141201|2014-06-24 09:30,24,4.608,4.615,4.608,4.615,22
20141201|2014-06-24 10:00,24,4.612,4.62,4.61,4.61,81
20141201|2014-06-24 10:30,24,4.606,4.608,4.599,4.608,37
20141201|2014-06-24 11:00,24,4.606,4.611,4.6,4.611,15
20141201|2014-06-24 11:30,24,4.613,4.628,4.613,4.628,24
20141201|2014-06-24 12:00,24,4.621,4.65,4.621,4.644,32
20141201|2014-06-24 12:30,24,4.639,4.647,4.638,4.642,45
20141201|2014-06-24 13:00,24,4.637,4.647,4.627,4.627,70
20141201|2014-06-24 13:30,24,4.628,4.629,4.627,4.627,33
20141201|2014-06-24 14:00,24,4.631,4.631,4.631,4.631,2
20141201|2014-06-24 14:30,24,4.628,4.628,4.625,4.626,15
20141201|2014-06-24 15:00,24,4.626,4.628,4.621,4.621,119
20141201|2014-06-24 15:30,24,4.622,4.622,4.611,4.615,31
20141201|2014-06-24 17:30,25,4.625,4.625,4.625,4.625,1
20141201|2014-06-24 20:00,25,4.617,4.617,4.617,4.617,1
20141201|2014-06-24 21:30,25,4.631,4.631,4.631,4.631,1
20141201|2014-06-24 23:30,25,4.62,4.62,4.618,4.618,2
20141201|2014-06-25 02:30,25,4.62,4.62,4.62,4.62,1
20141201|2014-06-25 03:30,25,4.618,4.618,4.617,4.617,5
20141201|2014-06-25 05:00,25,4.627,4.628,4.627,4.628,6
20141201|2014-06-25 06:30,25,4.627,4.655,4.627,4.655,29
20141201|2014-06-25 07:00,25,4.648,4.65,4.644,4.65,42
20141201|2014-06-25 07:30,25,4.65,4.658,4.65,4.658,54
20141201|2014-06-25 08:00,25,4.636,4.672,4.63,4.668,92
20141201|2014-06-25 08:30,25,4.663,4.663,4.659,4.661,5
20141201|2014-06-25 09:00,25,4.635,4.635,4.634,4.634,3
20141201|2014-06-25 09:30,25,4.635,4.647,4.635,4.647,35
20141201|2014-06-25 10:00,25,4.644,4.644,4.642,4.642,7
20141201|2014-06-25 10:30,25,4.632,4.651,4.632,4.649,46
20141201|2014-06-25 11:00,25,4.644,4.644,4.638,4.638,2
20141201|2014-06-25 11:30,25,4.638,4.638,4.634,4.634,3
20141201|2014-06-25 12:00,25,4.629,4.63,4.626,4.626,6
20141201|2014-06-25 12:30,25,4.629,4.629,4.615,4.615,32
20141201|2014-06-25 13:00,25,4.612,4.644,4.607,4.641,143
20141201|2014-06-25 13:30,25,4.64,4.653,4.638,4.653,8
20141201|2014-06-25 14:00,25,4.645,4.648,4.645,4.648,28
20141201|2014-06-25 14:30,25,4.649,4.649,4.641,4.641,115
20141201|2014-06-25 15:00,25,4.633,4.634,4.63,4.63,15
20141201|2014-06-25 15:30,25,4.638,4.638,4.634,4.634,19
20141201|2014-06-25 17:00,26,4.636,4.639,4.635,4.638,11
20141201|2014-06-25 19:30,26,4.648,4.651,4.648,4.651,11
20141201|2014-06-25 20:00,26,4.646,4.646,4.646,4.646,3
20141201|2014-06-25 21:30,26,4.65,4.65,4.65,4.65,6
20141201|2014-06-26 01:30,26,4.656,4.656,4.656,4.656,1
20141201|2014-06-26 05:00,26,4.649,4.649,4.649,4.649,1
20141201|2014-06-26 06:00,26,4.654,4.654,4.654,4.654,5
20141201|2014-06-26 07:00,26,4.655,4.657,4.655,4.657,10
20141201|2014-06-26 07:30,26,4.657,4.657,4.657,4.657,5
20141201|2014-06-26 08:00,26,4.653,4.66,4.641,4.641,81
20141201|2014-06-26 08:30,26,4.641,4.641,4.635,4.636,12
20141201|2014-06-26 09:00,26,4.635,4.635,4.618,4.624,20
20141201|2014-06-26 09:30,26,4.593,4.593,4.526,4.55,97
20141201|2014-06-26 10:00,26,4.562,4.564,4.535,4.535,56
20141201|2014-06-26 10:30,26,4.54,4.551,4.54,4.542,37
20141201|2014-06-26 11:00,26,4.535,4.535,4.52,4.535,83
20141201|2014-06-26 11:30,26,4.531,4.546,4.528,4.531,24
20141201|2014-06-26 12:00,26,4.511,4.528,4.511,4.519,28
20141201|2014-06-26 12:30,26,4.513,4.52,4.51,4.514,89
20141201|2014-06-26 13:00,26,4.506,4.521,4.494,4.519,184
20141201|2014-06-26 13:30,26,4.517,4.524,4.517,4.524,51
20141201|2014-06-26 14:00,26,4.524,4.526,4.524,4.526,11
20141201|2014-06-26 14:30,26,4.529,4.531,4.525,4.526,31
20141201|2014-06-26 15:00,26,4.526,4.526,4.522,4.523,33
20141201|2014-06-26 15:30,26,4.522,4.524,4.52,4.524,37
20141201|2014-06-26 16:00,26,4.524,4.525,4.524,4.525,9
20141201|2014-06-26 17:00,27,4.523,4.523,4.517,4.517,16
20141201|2014-06-26 17:30,27,4.515,4.515,4.514,4.514,8
20141201|2014-06-26 18:00,27,4.514,4.514,4.513,4.513,9
20141201|2014-06-26 18:30,27,4.511,4.515,4.511,4.511,11
20141201|2014-06-26 19:00,27,4.512,4.516,4.512,4.513,7
20141201|2014-06-26 19:30,27,4.517,4.517,4.513,4.513,8
20141201|2014-06-26 20:00,27,4.514,4.516,4.513,4.513,5
20141201|2014-06-26 20:30,27,4.516,4.516,4.511,4.511,4
20141201|2014-06-26 21:00,27,4.516,4.516,4.512,4.512,9
20141201|2014-06-26 23:00,27,4.52,4.52,4.52,4.52,1
20141201|2014-06-27 00:00,27,4.521,4.521,4.521,4.521,2
20141201|2014-06-27 01:00,27,4.525,4.525,4.525,4.525,1
20141201|2014-06-27 05:30,27,4.536,4.537,4.536,4.537,3
20141201|2014-06-27 07:00,27,4.51,4.511,4.494,4.509,72
20141201|2014-06-27 07:30,27,4.509,4.514,4.498,4.502,58
20141201|2014-06-27 08:00,27,4.499,4.505,4.484,4.484,70
20141201|2014-06-27 08:30,27,4.486,4.487,4.478,4.48,80
20141201|2014-06-27 09:00,27,4.48,4.49,4.477,4.477,107
20141201|2014-06-27 09:30,27,4.477,4.478,4.473,4.475,8
20141201|2014-06-27 10:00,27,4.47,4.473,4.46,4.472,15
20141201|2014-06-27 10:30,27,4.482,4.498,4.482,4.485,6
20141201|2014-06-27 11:00,27,4.483,4.483,4.468,4.472,9
20141201|2014-06-27 11:30,27,4.469,4.474,4.469,4.472,19
20141201|2014-06-27 12:00,27,4.468,4.479,4.468,4.479,11
20141201|2014-06-27 12:30,27,4.476,4.48,4.473,4.476,49
20141201|2014-06-27 13:00,27,4.475,4.492,4.475,4.492,145
20141201|2014-06-27 13:30,27,4.498,4.502,4.495,4.502,24
20141201|2014-06-27 14:00,27,4.503,4.503,4.502,4.502,33
20141201|2014-06-27 14:30,27,4.504,4.504,4.504,4.504,1
20141201|2014-06-27 15:00,27,4.514,4.514,4.511,4.511,4
20141201|2014-06-27 15:30,27,4.514,4.514,4.511,4.511,2
20141201|2014-06-27 16:00,27,4.515,4.515,4.515,4.515,1
20141201|2014-06-29 17:00,30,4.493,4.501,4.49,4.491,83
20141201|2014-06-29 17:30,30,4.489,4.495,4.488,4.491,18
20141201|2014-06-29 18:00,30,4.49,4.49,4.486,4.486,16
20141201|2014-06-29 18:30,30,4.486,4.486,4.486,4.486,4
20141201|2014-06-29 19:00,30,4.484,4.489,4.484,4.485,12
20141201|2014-06-29 19:30,30,4.487,4.488,4.483,4.483,12
20141201|2014-06-29 20:00,30,4.482,4.485,4.482,4.484,5
20141201|2014-06-29 22:00,30,4.487,4.487,4.487,4.487,1
20141201|2014-06-29 23:30,30,4.482,4.482,4.482,4.482,1
20141201|2014-06-30 02:00,30,4.485,4.485,4.485,4.485,1
20141201|2014-06-30 03:30,30,4.494,4.494,4.493,4.493,2
20141201|2014-06-30 05:00,30,4.499,4.5,4.499,4.499,3
20141201|2014-06-30 06:30,30,4.498,4.499,4.498,4.499,3
20141201|2014-06-30 07:00,30,4.501,4.501,4.498,4.498,6
20141201|2014-06-30 07:30,30,4.496,4.505,4.492,4.501,60
20141201|2014-06-30 08:00,30,4.497,4.504,4.492,4.496,124
20141201|2014-06-30 08:30,30,4.497,4.502,4.483,4.488,94
20141201|2014-06-30 09:00,30,4.479,4.479,4.457,4.466,111
20141201|2014-06-30 09:30,30,4.464,4.465,4.458,4.462,37
20141201|2014-06-30 10:00,30,4.459,4.463,4.459,4.463,57
20141201|2014-06-30 10:30,30,4.479,4.513,4.474,4.513,33
20141201|2014-06-30 11:00,30,4.515,4.55,4.507,4.54,170
20141201|2014-06-30 11:30,30,4.541,4.552,4.531,4.531,37
20141201|2014-06-30 12:00,30,4.544,4.544,4.543,4.543,6
20141201|2014-06-30 12:30,30,4.547,4.552,4.529,4.536,72
20141201|2014-06-30 13:00,30,4.538,4.546,4.532,4.533,99
20141201|2014-06-30 13:30,30,4.524,4.529,4.524,4.529,8
20141201|2014-06-30 14:00,30,4.526,4.532,4.526,4.532,4
20141201|2014-06-30 14:30,30,4.537,4.537,4.535,4.535,8
20141201|2014-06-30 15:00,30,4.534,4.539,4.534,4.536,77
20141201|2014-06-30 15:30,30,4.514,4.514,4.514,4.514,2
20141201|2014-06-30 16:00,30,4.511,4.513,4.511,4.513,4
20141201|2014-06-30 18:00,1,4.515,4.515,4.515,4.515,4
20141201|2014-06-30 21:00,1,4.506,4.506,4.506,4.506,1
20141201|2014-07-01 01:00,1,4.508,4.508,4.505,4.507,5
20141201|2014-07-01 02:30,1,4.493,4.493,4.485,4.485,2
20141201|2014-07-01 05:30,1,4.526,4.526,4.526,4.526,1
20141201|2014-07-01 07:00,1,4.488,4.492,4.48,4.492,14
20141201|2014-07-01 07:30,1,4.503,4.503,4.489,4.499,9
20141201|2014-07-01 08:00,1,4.501,4.516,4.488,4.506,90
20141201|2014-07-01 08:30,1,4.503,4.522,4.502,4.517,91
20141201|2014-07-01 09:00,1,4.518,4.549,4.518,4.547,160
20141201|2014-07-01 09:30,1,4.549,4.555,4.542,4.542,24
20141201|2014-07-01 10:00,1,4.541,4.541,4.514,4.514,31
20141201|2014-07-01 10:30,1,4.514,4.523,4.512,4.518,30
20141201|2014-07-01 11:00,1,4.516,4.524,4.515,4.52,91
20141201|2014-07-01 11:30,1,4.523,4.532,4.518,4.532,22
20141201|2014-07-01 12:00,1,4.528,4.535,4.528,4.535,3
20141201|2014-07-01 12:30,1,4.527,4.531,4.517,4.523,11
20141201|2014-07-01 13:00,1,4.524,4.531,4.523,4.527,6
20141201|2014-07-01 13:30,1,4.532,4.532,4.527,4.527,3
20141201|2014-07-01 14:30,1,4.521,4.521,4.513,4.515,16
20141201|2014-07-01 15:00,1,4.516,4.517,4.514,4.514,7
20141201|2014-07-01 20:00,2,4.514,4.514,4.513,4.514,3
20141201|2014-07-01 20:30,2,4.511,4.511,4.51,4.51,7
20141201|2014-07-01 21:30,2,4.52,4.52,4.52,4.52,1
20141201|2014-07-01 22:30,2,4.52,4.52,4.52,4.52,1
20141201|2014-07-01 23:30,2,4.52,4.52,4.52,4.52,1
20141201|2014-07-02 03:00,2,4.522,4.522,4.522,4.522,1
20141201|2014-07-02 06:00,2,4.51,4.51,4.502,4.502,2
20141201|2014-07-02 06:30,2,4.495,4.495,4.486,4.489,7
20141201|2014-07-02 07:00,2,4.498,4.499,4.498,4.498,19
20141201|2014-07-02 07:30,2,4.493,4.5,4.493,4.5,11
20141201|2014-07-02 08:00,2,4.492,4.495,4.488,4.493,49
20141201|2014-07-02 08:30,2,4.484,4.484,4.449,4.452,178
20141201|2014-07-02 09:00,2,4.452,4.462,4.452,4.462,81
20141201|2014-07-02 09:30,2,4.459,4.459,4.448,4.458,151
20141201|2014-07-02 10:00,2,4.452,4.464,4.449,4.464,65
20141201|2014-07-02 10:30,2,4.46,4.46,4.452,4.456,62
20141201|2014-07-02 11:00,2,4.451,4.455,4.447,4.45,110
20141201|2014-07-02 11:30,2,4.445,4.463,4.443,4.463,68
20141201|2014-07-02 12:00,2,4.462,4.462,4.448,4.448,33
20141201|2014-07-02 12:30,2,4.449,4.45,4.445,4.448,48
20141201|2014-07-02 13:00,2,4.445,4.457,4.431,4.456,629
20141201|2014-07-02 13:30,2,4.458,4.464,4.454,4.464,55
20141201|2014-07-02 14:00,2,4.462,4.462,4.458,4.458,5
20141201|2014-07-02 14:30,2,4.455,4.456,4.454,4.454,8
20141201|2014-07-02 15:00,2,4.453,4.454,4.45,4.454,11
20141201|2014-07-02 15:30,2,4.452,4.456,4.451,4.451,44
20141201|2014-07-02 22:30,3,4.449,4.45,4.449,4.45,3
20141201|2014-07-03 01:30,3,4.452,4.452,4.452,4.452,14
20141201|2014-07-03 02:00,3,4.452,4.452,4.452,4.452,31
20141201|2014-07-03 03:00,3,4.452,4.452,4.452,4.452,1
20141201|2014-07-03 04:00,3,4.457,4.457,4.457,4.457,1
20141201|2014-07-03 04:30,3,4.453,4.453,4.453,4.453,2
20141201|2014-07-03 05:00,3,4.442,4.452,4.442,4.452,2
20141201|2014-07-03 05:30,3,4.447,4.447,4.444,4.444,3
20141201|2014-07-03 06:00,3,4.452,4.452,4.452,4.452,44
20141201|2014-07-03 06:30,3,4.455,4.466,4.455,4.466,50
20141201|2014-07-03 07:00,3,4.463,4.468,4.462,4.464,92
20141201|2014-07-03 07:30,3,4.46,4.46,4.438,4.443,145
20141201|2014-07-03 08:00,3,4.443,4.443,4.424,4.43,101
20141201|2014-07-03 08:30,3,4.428,4.44,4.428,4.435,53
20141201|2014-07-03 09:00,3,4.435,4.44,4.424,4.429,138
20141201|2014-07-03 09:30,3,4.452,4.491,4.452,4.465,249
20141201|2014-07-03 10:00,3,4.464,4.468,4.445,4.465,60
20141201|2014-07-03 10:30,3,4.45,4.451,4.448,4.448,11
20141201|2014-07-03 11:00,3,4.448,4.455,4.44,4.451,112
20141201|2014-07-03 11:30,3,4.451,4.461,4.45,4.461,64
20141201|2014-07-03 12:00,3,4.455,4.463,4.455,4.463,4
20141201|2014-07-03 12:30,3,4.456,4.456,4.456,4.456,1
20141201|2014-07-03 13:00,3,4.463,4.493,4.463,4.493,19
20141201|2014-07-03 13:30,3,4.488,4.488,4.483,4.485,42
20141201|2014-07-03 14:00,3,4.484,4.484,4.484,4.484,4
20141201|2014-07-03 14:30,3,4.482,4.482,4.48,4.481,17
20141201|2014-07-03 15:00,3,4.477,4.478,4.476,4.478,4
20141201|2014-07-03 15:30,3,4.481,4.482,4.471,4.471,4
20141201|2014-07-03 17:30,4,4.473,4.473,4.473,4.473,1
20141201|2014-07-03 18:00,4,4.476,4.479,4.476,4.479,8
20141201|2014-07-03 18:30,4,4.474,4.479,4.473,4.473,5
20141201|2014-07-03 20:00,4,4.47,4.47,4.47,4.47,10
20141201|2014-07-03 20:30,4,4.466,4.466,4.462,4.463,7
20141201|2014-07-03 21:00,4,4.464,4.464,4.461,4.461,9
20141201|2014-07-03 21:30,4,4.463,4.465,4.462,4.463,4
20141201|2014-07-03 23:30,4,4.461,4.461,4.461,4.461,2
20141201|2014-07-04 00:00,4,4.462,4.462,4.46,4.46,5
20141201|2014-07-04 02:00,4,4.463,4.463,4.463,4.463,1
20141201|2014-07-04 03:00,4,4.457,4.459,4.455,4.455,12
20141201|2014-07-04 03:30,4,4.458,4.458,4.456,4.456,8
20141201|2014-07-04 04:00,4,4.45,4.45,4.45,4.45,10
20141201|2014-07-04 06:00,4,4.443,4.443,4.437,4.437,15
20141201|2014-07-04 06:30,4,4.437,4.437,4.435,4.435,9
20141201|2014-07-04 07:00,4,4.436,4.436,4.434,4.434,3
20141201|2014-07-04 08:00,4,4.434,4.457,4.434,4.443,47
20141201|2014-07-04 09:00,4,4.445,4.445,4.442,4.442,18
20141201|2014-07-04 09:30,4,4.439,4.439,4.439,4.439,5
20141201|2014-07-04 10:00,4,4.439,4.439,4.436,4.438,6
20141201|2014-07-04 10:30,4,4.44,4.445,4.44,4.444,39
20141201|2014-07-04 11:00,4,4.444,4.444,4.44,4.443,19
20141201|2014-07-04 11:30,4,4.444,4.444,4.439,4.442,3
20141201|2014-07-06 17:00,7,4.425,4.425,4.425,4.425,1
20141201|2014-07-06 19:00,7,4.422,4.422,4.422,4.422,2
20141201|2014-07-06 21:30,7,4.419,4.419,4.418,4.418,2
20141201|2014-07-07 00:00,7,4.427,4.427,4.427,4.427,1
20141201|2014-07-07 04:00,7,4.408,4.41,4.408,4.41,6
20141201|2014-07-07 04:30,7,4.407,4.411,4.407,4.411,3
20141201|2014-07-07 05:00,7,4.408,4.408,4.408,4.408,2
20141201|2014-07-07 05:30,7,4.407,4.407,4.407,4.407,2
20141201|2014-07-07 06:00,7,4.409,4.409,4.409,4.409,1
20141201|2014-07-07 06:30,7,4.411,4.411,4.411,4.411,2
20141201|2014-07-07 07:00,7,4.4,4.4,4.397,4.397,46
20141201|2014-07-07 07:30,7,4.4,4.401,4.371,4.378,69
20141201|2014-07-07 08:00,7,4.369,4.382,4.365,4.382,154
20141201|2014-07-07 08:30,7,4.384,4.389,4.375,4.375,50
20141201|2014-07-07 09:00,7,4.375,4.375,4.362,4.364,145
20141201|2014-07-07 09:30,7,4.364,4.367,4.36,4.36,44
20141201|2014-07-07 10:00,7,4.36,4.36,4.348,4.348,92
20141201|2014-07-07 10:30,7,4.353,4.356,4.35,4.352,118
20141201|2014-07-07 11:00,7,4.347,4.347,4.332,4.335,420
20141201|2014-07-07 11:30,7,4.33,4.336,4.323,4.333,86
20141201|2014-07-07 12:00,7,4.336,4.336,4.312,4.312,60
20141201|2014-07-07 12:30,7,4.31,4.318,4.309,4.31,57
20141201|2014-07-07 13:00,7,4.314,4.333,4.312,4.333,320
20141201|2014-07-07 13:30,7,4.332,4.335,4.328,4.329,104
20141201|2014-07-07 14:00,7,4.327,4.327,4.322,4.323,87
20141201|2014-07-07 14:30,7,4.328,4.337,4.328,4.337,36
20141201|2014-07-07 15:00,7,4.33,4.33,4.327,4.327,4
20141201|2014-07-07 15:30,7,4.323,4.323,4.32,4.32,12
20141201|2014-07-07 17:30,8,4.319,4.319,4.315,4.315,8
20141201|2014-07-07 18:00,8,4.315,4.315,4.315,4.315,1
20141201|2014-07-07 19:00,8,4.326,4.326,4.326,4.326,2
20141201|2014-07-07 19:30,8,4.32,4.32,4.32,4.32,1
20141201|2014-07-07 20:00,8,4.321,4.323,4.32,4.32,6
20141201|2014-07-07 22:30,8,4.327,4.327,4.327,4.327,1
20141201|2014-07-07 23:30,8,4.322,4.322,4.322,4.322,1
20141201|2014-07-08 00:00,8,4.318,4.32,4.318,4.319,4
20141201|2014-07-08 01:00,8,4.327,4.327,4.327,4.327,1
20141201|2014-07-08 01:30,8,4.32,4.32,4.32,4.32,2
20141201|2014-07-08 02:00,8,4.323,4.323,4.323,4.323,2
20141201|2014-07-08 02:30,8,4.325,4.325,4.325,4.325,1
20141201|2014-07-08 04:30,8,4.313,4.313,4.311,4.311,6
20141201|2014-07-08 05:00,8,4.309,4.309,4.293,4.305,33
20141201|2014-07-08 05:30,8,4.293,4.296,4.288,4.288,8
20141201|2014-07-08 06:00,8,4.292,4.292,4.276,4.276,27
20141201|2014-07-08 06:30,8,4.272,4.282,4.271,4.282,16
20141201|2014-07-08 07:00,8,4.28,4.284,4.277,4.277,7
20141201|2014-07-08 07:30,8,4.272,4.287,4.272,4.285,54
20141201|2014-07-08 08:00,8,4.284,4.303,4.283,4.3,174
20141201|2014-07-08 08:30,8,4.299,4.299,4.272,4.272,172
20141201|2014-07-08 09:00,8,4.272,4.279,4.268,4.277,171
20141201|2014-07-08 09:30,8,4.279,4.279,4.254,4.264,274
20141201|2014-07-08 10:00,8,4.264,4.265,4.24,4.248,160
20141201|2014-07-08 10:30,8,4.248,4.26,4.248,4.257,48
20141201|2014-07-08 11:00,8,4.26,4.273,4.26,4.27,95
20141201|2014-07-08 11:30,8,4.273,4.285,4.271,4.285,142
20141201|2014-07-08 12:00,8,4.279,4.28,4.274,4.28,6
20141201|2014-07-08 12:30,8,4.283,4.287,4.268,4.287,56
20141201|2014-07-08 13:00,8,4.283,4.307,4.273,4.307,55
20141201|2014-07-08 13:30,8,4.301,4.32,4.301,4.32,31
20141201|2014-07-08 14:00,8,4.323,4.336,4.323,4.328,34
20141201|2014-07-08 14:30,8,4.327,4.331,4.327,4.328,6
20141201|2014-07-08 15:00,8,4.315,4.316,4.314,4.314,10
20141201|2014-07-08 15:30,8,4.294,4.294,4.294,4.294,1
20141201|2014-07-08 21:00,9,4.308,4.308,4.308,4.308,3
20141201|2014-07-08 23:30,9,4.311,4.311,4.311,4.311,1
20141201|2014-07-09 03:30,9,4.305,4.305,4.305,4.305,1
20141201|2014-07-09 06:00,9,4.285,4.285,4.285,4.285,1
20141201|2014-07-09 06:30,9,4.293,4.294,4.291,4.293,14
20141201|2014-07-09 07:00,9,4.3,4.314,4.3,4.305,4
20141201|2014-07-09 07:30,9,4.31,4.31,4.297,4.306,27
20141201|2014-07-09 08:00,9,4.302,4.312,4.284,4.312,99
20141201|2014-07-09 08:30,9,4.304,4.321,4.297,4.308,86
20141201|2014-07-09 09:00,9,4.309,4.327,4.309,4.323,94
20141201|2014-07-09 09:30,9,4.316,4.321,4.305,4.307,18
20141201|2014-07-09 10:00,9,4.303,4.319,4.296,4.319,48
20141201|2014-07-09 10:30,9,4.316,4.324,4.316,4.316,20
20141201|2014-07-09 11:00,9,4.318,4.325,4.307,4.307,64
20141201|2014-07-09 11:30,9,4.304,4.312,4.301,4.311,62
20141201|2014-07-09 12:00,9,4.305,4.306,4.298,4.298,5
20141201|2014-07-09 12:30,9,4.297,4.304,4.297,4.301,20
20141201|2014-07-09 13:00,9,4.289,4.289,4.273,4.273,60
20141201|2014-07-09 13:30,9,4.278,4.278,4.277,4.278,25
20141201|2014-07-09 14:00,9,4.279,4.279,4.279,4.279,13
20141201|2014-07-09 14:30,9,4.279,4.28,4.279,4.28,2
20141201|2014-07-09 15:00,9,4.279,4.28,4.277,4.28,6
20141201|2014-07-09 15:30,9,4.278,4.278,4.278,4.278,2
20141201|2014-07-09 16:00,9,4.277,4.279,4.277,4.279,4
20141201|2014-07-09 17:00,10,4.279,4.279,4.275,4.275,19
20141201|2014-07-09 18:00,10,4.275,4.275,4.275,4.275,11
20141201|2014-07-09 21:30,10,4.273,4.273,4.272,4.272,5
20141201|2014-07-10 00:30,10,4.28,4.283,4.28,4.283,2
20141201|2014-07-10 03:00,10,4.283,4.283,4.283,4.283,6
20141201|2014-07-10 04:00,10,4.284,4.284,4.284,4.284,1
20141201|2014-07-10 05:30,10,4.281,4.281,4.277,4.277,2
20141201|2014-07-10 06:00,10,4.277,4.277,4.275,4.275,2
20141201|2014-07-10 06:30,10,4.27,4.27,4.27,4.27,17
20141201|2014-07-10 07:00,10,4.275,4.283,4.275,4.283,28
20141201|2014-07-10 07:30,10,4.284,4.284,4.278,4.278,11
20141201|2014-07-10 08:00,10,4.279,4.281,4.274,4.279,128
20141201|2014-07-10 08:30,10,4.275,4.282,4.274,4.277,58
20141201|2014-07-10 09:00,10,4.278,4.297,4.276,4.29,145
20141201|2014-07-10 09:30,10,4.265,4.275,4.23,4.27,169
20141201|2014-07-10 10:00,10,4.27,4.273,4.248,4.258,139
20141201|2014-07-10 10:30,10,4.248,4.261,4.244,4.252,95
20141201|2014-07-10 11:00,10,4.25,4.25,4.232,4.235,87
20141201|2014-07-10 11:30,10,4.235,4.238,4.232,4.236,6
20141201|2014-07-10 12:00,10,4.239,4.245,4.233,4.245,119
20141201|2014-07-10 12:30,10,4.237,4.246,4.237,4.238,32
20141201|2014-07-10 13:00,10,4.237,4.239,4.233,4.234,169
20141201|2014-07-10 13:30,10,4.231,4.237,4.231,4.237,12
20141201|2014-07-10 14:00,10,4.232,4.234,4.231,4.234,9
20141201|2014-07-10 14:30,10,4.234,4.237,4.234,4.235,12
20141201|2014-07-10 15:00,10,4.229,4.24,4.225,4.24,15
20141201|2014-07-10 15:30,10,4.237,4.237,4.23,4.234,18
20141201|2014-07-10 16:00,10,4.23,4.23,4.23,4.23,1
20141201|2014-07-10 20:30,11,4.236,4.236,4.236,4.236,1
20141201|2014-07-10 21:00,11,4.236,4.236,4.236,4.236,2
20141201|2014-07-10 21:30,11,4.236,4.236,4.236,4.236,2
20141201|2014-07-11 02:30,11,4.244,4.244,4.244,4.244,4
20141201|2014-07-11 03:30,11,4.248,4.248,4.248,4.248,1
20141201|2014-07-11 04:00,11,4.256,4.256,4.256,4.256,1
20141201|2014-07-11 04:30,11,4.255,4.255,4.249,4.249,2
20141201|2014-07-11 05:00,11,4.251,4.251,4.251,4.251,1
20141201|2014-07-11 05:30,11,4.253,4.253,4.253,4.253,1
20141201|2014-07-11 06:00,11,4.265,4.265,4.261,4.261,3
20141201|2014-07-11 06:30,11,4.258,4.259,4.258,4.259,4
20141201|2014-07-11 07:00,11,4.251,4.251,4.235,4.235,6
20141201|2014-07-11 07:30,11,4.24,4.244,4.236,4.242,80
20141201|2014-07-11 08:00,11,4.243,4.243,4.216,4.23,133
20141201|2014-07-11 08:30,11,4.223,4.232,4.223,4.232,37
20141201|2014-07-11 09:00,11,4.229,4.229,4.222,4.223,22
20141201|2014-07-11 09:30,11,4.229,4.234,4.229,4.234,51
20141201|2014-07-11 10:00,11,4.234,4.246,4.234,4.234,125
20141201|2014-07-11 10:30,11,4.235,4.24,4.235,4.239,43
20141201|2014-07-11 11:00,11,4.24,4.248,4.231,4.247,32
20141201|2014-07-11 11:30,11,4.255,4.256,4.251,4.251,9
20141201|2014-07-11 12:00,11,4.253,4.257,4.253,4.257,12
20141201|2014-07-11 12:30,11,4.256,4.262,4.256,4.262,8
20141201|2014-07-11 13:00,11,4.265,4.267,4.261,4.265,24
20141201|2014-07-11 13:30,11,4.263,4.264,4.263,4.264,83
20141201|2014-07-11 14:00,11,4.262,4.262,4.259,4.261,32
20141201|2014-07-11 14:30,11,4.263,4.264,4.263,4.264,3
20141201|2014-07-11 15:00,11,4.264,4.265,4.264,4.265,5
20141201|2014-07-11 15:30,11,4.264,4.264,4.264,4.264,1
20141201|2014-07-13 17:00,14,4.256,4.26,4.255,4.257,8
20141201|2014-07-13 17:30,14,4.262,4.262,4.259,4.259,3
20141201|2014-07-13 18:00,14,4.262,4.262,4.256,4.256,3
20141201|2014-07-13 19:00,14,4.26,4.26,4.26,4.26,1
20141201|2014-07-13 19:30,14,4.253,4.253,4.253,4.253,1
20141201|2014-07-13 20:00,14,4.251,4.251,4.25,4.25,2
20141201|2014-07-13 20:30,14,4.251,4.251,4.251,4.251,1
20141201|2014-07-13 21:00,14,4.25,4.25,4.25,4.25,3
20141201|2014-07-13 21:30,14,4.246,4.246,4.246,4.246,1
20141201|2014-07-13 22:30,14,4.244,4.244,4.242,4.242,8
20141201|2014-07-13 23:00,14,4.244,4.245,4.239,4.239,25
20141201|2014-07-13 23:30,14,4.241,4.244,4.234,4.234,15
20141201|2014-07-14 01:00,14,4.228,4.228,4.228,4.228,4
20141201|2014-07-14 01:30,14,4.228,4.228,4.224,4.224,5
20141201|2014-07-14 02:00,14,4.226,4.226,4.217,4.218,25
20141201|2014-07-14 02:30,14,4.217,4.217,4.217,4.217,1
20141201|2014-07-14 03:00,14,4.219,4.219,4.218,4.218,3
20141201|2014-07-14 03:30,14,4.22,4.225,4.22,4.225,2
20141201|2014-07-14 04:00,14,4.217,4.217,4.216,4.216,2
20141201|2014-07-14 04:30,14,4.215,4.215,4.215,4.215,35
20141201|2014-07-14 05:00,14,4.215,4.216,4.215,4.215,37
20141201|2014-07-14 05:30,14,4.215,4.219,4.215,4.217,44
20141201|2014-07-14 06:00,14,4.254,4.267,4.254,4.265,15
20141201|2014-07-14 06:30,14,4.249,4.254,4.249,4.254,11
20141201|2014-07-14 07:00,14,4.252,4.252,4.235,4.235,11
20141201|2014-07-14 07:30,14,4.242,4.248,4.235,4.248,21
20141201|2014-07-14 08:00,14,4.249,4.28,4.243,4.263,124
20141201|2014-07-14 08:30,14,4.26,4.27,4.258,4.265,73
20141201|2014-07-14 09:00,14,4.267,4.269,4.244,4.245,199
20141201|2014-07-14 09:30,14,4.239,4.239,4.211,4.225,232
20141201|2014-07-14 10:00,14,4.224,4.237,4.221,4.232,185
20141201|2014-07-14 10:30,14,4.24,4.24,4.238,4.238,4
20141201|2014-07-14 11:00,14,4.243,4.264,4.243,4.253,76
20141201|2014-07-14 11:30,14,4.258,4.262,4.255,4.262,4
20141201|2014-07-14 12:00,14,4.249,4.249,4.247,4.247,31
20141201|2014-07-14 12:30,14,4.256,4.256,4.256,4.256,1
20141201|2014-07-14 13:00,14,4.263,4.269,4.26,4.269,40
20141201|2014-07-14 13:30,14,4.266,4.27,4.264,4.269,84
20141201|2014-07-14 14:00,14,4.272,4.274,4.272,4.272,24
20141201|2014-07-14 14:30,14,4.271,4.276,4.271,4.274,30
20141201|2014-07-14 15:00,14,4.274,4.275,4.273,4.275,3
20141201|2014-07-14 15:30,14,4.268,4.271,4.267,4.268,36
20141201|2014-07-14 16:00,14,4.269,4.269,4.264,4.264,35
20141201|2014-07-14 17:30,15,4.264,4.267,4.264,4.267,3
20141201|2014-07-14 18:30,15,4.26,4.266,4.26,4.266,4
20141201|2014-07-14 19:00,15,4.265,4.266,4.264,4.264,14
20141201|2014-07-14 20:00,15,4.254,4.26,4.254,4.26,11
20141201|2014-07-14 20:30,15,4.261,4.261,4.253,4.259,10
20141201|2014-07-14 21:00,15,4.255,4.255,4.253,4.253,3
20141201|2014-07-14 21:30,15,4.247,4.247,4.247,4.247,1
20141201|2014-07-14 23:30,15,4.245,4.248,4.245,4.246,16
20141201|2014-07-15 00:00,15,4.242,4.242,4.242,4.242,4
20141201|2014-07-15 00:30,15,4.245,4.245,4.242,4.242,4
20141201|2014-07-15 01:00,15,4.24,4.241,4.238,4.238,9
20141201|2014-07-15 01:30,15,4.235,4.237,4.235,4.235,10
20141201|2014-07-15 02:00,15,4.233,4.233,4.233,4.233,1
20141201|2014-07-15 03:00,15,4.249,4.25,4.249,4.25,8
20141201|2014-07-15 04:00,15,4.236,4.236,4.236,4.236,1
20141201|2014-07-15 05:00,15,4.229,4.229,4.229,4.229,1
20141201|2014-07-15 05:30,15,4.234,4.234,4.234,4.234,1
20141201|2014-07-15 06:00,15,4.235,4.235,4.235,4.235,2
20141201|2014-07-15 07:00,15,4.247,4.262,4.247,4.262,6
20141201|2014-07-15 07:30,15,4.247,4.252,4.246,4.252,23
20141201|2014-07-15 08:00,15,4.249,4.264,4.248,4.251,565
20141201|2014-07-15 08:30,15,4.251,4.261,4.251,4.26,625
20141201|2014-07-15 09:00,15,4.26,4.261,4.247,4.251,327
20141201|2014-07-15 09:30,15,4.252,4.252,4.241,4.247,162
20141201|2014-07-15 10:00,15,4.243,4.245,4.224,4.234,105
20141201|2014-07-15 10:30,15,4.235,4.236,4.224,4.225,29
20141201|2014-07-15 11:00,15,4.223,4.234,4.223,4.23,155
20141201|2014-07-15 11:30,15,4.237,4.237,4.225,4.225,26
20141201|2014-07-15 12:00,15,4.234,4.234,4.228,4.228,4
20141201|2014-07-15 12:30,15,4.23,4.23,4.219,4.219,22
20141201|2014-07-15 13:00,15,4.219,4.219,4.206,4.21,194
20141201|2014-07-15 13:30,15,4.214,4.215,4.207,4.21,25
20141201|2014-07-15 14:00,15,4.21,4.21,4.2,4.208,28
20141201|2014-07-15 14:30,15,4.21,4.21,4.203,4.207,175
20141201|2014-07-15 15:00,15,4.21,4.212,4.21,4.212,15
20141201|2014-07-15 19:00,16,4.219,4.219,4.219,4.219,4
20141201|2014-07-15 21:30,16,4.22,4.22,4.22,4.22,1
20141201|2014-07-15 23:00,16,4.218,4.218,4.218,4.218,2
20141201|2014-07-15 23:30,16,4.217,4.217,4.217,4.217,1
20141201|2014-07-16 00:00,16,4.217,4.217,4.217,4.217,2
20141201|2014-07-16 02:30,16,4.223,4.223,4.223,4.223,1
20141201|2014-07-16 05:00,16,4.224,4.228,4.224,4.227,9
20141201|2014-07-16 05:30,16,4.225,4.225,4.225,4.225,1
20141201|2014-07-16 06:00,16,4.229,4.237,4.229,4.237,23
20141201|2014-07-16 06:30,16,4.241,4.241,4.233,4.233,5
20141201|2014-07-16 07:00,16,4.23,4.231,4.225,4.23,6
20141201|2014-07-16 07:30,16,4.236,4.236,4.226,4.231,18
20141201|2014-07-16 08:00,16,4.231,4.253,4.227,4.249,247
20141201|2014-07-16 08:30,16,4.246,4.25,4.242,4.243,339
20141201|2014-07-16 09:00,16,4.247,4.255,4.241,4.255,75
20141201|2014-07-16 09:30,16,4.253,4.255,4.246,4.248,46
20141201|2014-07-16 10:00,16,4.248,4.253,4.246,4.247,67
20141201|2014-07-16 10:30,16,4.24,4.24,4.226,4.226,65
20141201|2014-07-16 11:00,16,4.231,4.237,4.231,4.237,34
20141201|2014-07-16 11:30,16,4.238,4.245,4.238,4.239,45
20141201|2014-07-16 12:30,16,4.236,4.241,4.236,4.241,27
20141201|2014-07-16 13:00,16,4.243,4.243,4.225,4.233,517
20141201|2014-07-16 13:30,16,4.235,4.235,4.232,4.232,13
20141201|2014-07-16 14:00,16,4.227,4.227,4.227,4.227,7
20141201|2014-07-16 15:30,16,4.22,4.22,4.22,4.22,1
20141201|2014-07-16 17:30,17,4.218,4.219,4.218,4.219,4
20141201|2014-07-16 18:30,17,4.219,4.219,4.216,4.216,2
20141201|2014-07-16 20:30,17,4.214,4.214,4.214,4.214,1
20141201|2014-07-17 00:00,17,4.211,4.211,4.21,4.21,3
20141201|2014-07-17 01:00,17,4.212,4.212,4.212,4.212,1
20141201|2014-07-17 03:30,17,4.204,4.205,4.204,4.205,2
20141201|2014-07-17 05:00,17,4.2,4.2,4.199,4.199,7
20141201|2014-07-17 05:30,17,4.199,4.199,4.199,4.199,6
20141201|2014-07-17 06:00,17,4.199,4.203,4.199,4.203,11
20141201|2014-07-17 06:30,17,4.204,4.204,4.204,4.204,2
20141201|2014-07-17 07:00,17,4.202,4.202,4.186,4.192,46
20141201|2014-07-17 07:30,17,4.193,4.193,4.18,4.183,35
20141201|2014-07-17 08:00,17,4.18,4.183,4.16,4.175,194
20141201|2014-07-17 08:30,17,4.174,4.178,4.166,4.166,78
20141201|2014-07-17 09:00,17,4.165,4.171,4.158,4.168,212
20141201|2014-07-17 09:30,17,4.165,4.165,4.08,4.092,472
20141201|2014-07-17 10:00,17,4.094,4.106,4.094,4.098,81
20141201|2014-07-17 10:30,17,4.097,4.102,4.094,4.094,95
20141201|2014-07-17 11:00,17,4.093,4.097,4.087,4.09,101
20141201|2014-07-17 11:30,17,4.091,4.095,4.08,4.08,216
20141201|2014-07-17 12:00,17,4.08,4.085,4.073,4.085,228
20141201|2014-07-17 12:30,17,4.083,4.083,4.073,4.08,107
20141201|2014-07-17 13:00,17,4.079,4.095,4.075,4.095,119
20141201|2014-07-17 13:30,17,4.096,4.102,4.093,4.102,113
20141201|2014-07-17 14:00,17,4.107,4.109,4.103,4.108,18
20141201|2014-07-17 14:30,17,4.109,4.11,4.106,4.106,13
20141201|2014-07-17 15:00,17,4.105,4.105,4.104,4.105,9
20141201|2014-07-17 15:30,17,4.102,4.104,4.1,4.1,30
20141201|2014-07-17 16:00,17,4.102,4.104,4.101,4.101,16
20141201|2014-07-17 17:30,18,4.09,4.09,4.089,4.089,7
20141201|2014-07-17 18:30,18,4.09,4.097,4.09,4.097,3
20141201|2014-07-17 23:30,18,4.095,4.095,4.095,4.095,1
20141201|2014-07-18 00:00,18,4.097,4.097,4.096,4.096,2
20141201|2014-07-18 04:30,18,4.106,4.106,4.106,4.106,1
20141201|2014-07-18 06:00,18,4.106,4.106,4.106,4.106,1
20141201|2014-07-18 06:30,18,4.104,4.106,4.104,4.106,2
20141201|2014-07-18 07:00,18,4.101,4.102,4.087,4.087,9
20141201|2014-07-18 07:30,18,4.089,4.097,4.089,4.093,61
20141201|2014-07-18 08:00,18,4.091,4.099,4.09,4.09,100
20141201|2014-07-18 08:30,18,4.092,4.095,4.092,4.093,70
20141201|2014-07-18 09:00,18,4.087,4.09,4.087,4.09,44
20141201|2014-07-18 09:30,18,4.091,4.093,4.087,4.093,20
20141201|2014-07-18 10:00,18,4.092,4.093,4.085,4.088,49
20141201|2014-07-18 10:30,18,4.091,4.093,4.088,4.089,16
20141201|2014-07-18 11:00,18,4.09,4.095,4.089,4.089,16
20141201|2014-07-18 11:30,18,4.086,4.091,4.08,4.08,53
20141201|2014-07-18 12:00,18,4.08,4.08,4.073,4.075,35
20141201|2014-07-18 12:30,18,4.077,4.079,4.071,4.079,17
20141201|2014-07-18 13:00,18,4.077,4.085,4.075,4.081,26
20141201|2014-07-18 13:30,18,4.081,4.086,4.081,4.085,5
20141201|2014-07-18 14:00,18,4.081,4.081,4.081,4.081,12
20141201|2014-07-18 14:30,18,4.08,4.08,4.08,4.08,2
20141201|2014-07-18 15:00,18,4.084,4.087,4.084,4.087,2
20141201|2014-07-20 17:00,21,4.053,4.053,4.006,4.014,85
20141201|2014-07-20 18:00,21,4.016,4.016,4.016,4.016,2
20141201|2014-07-20 20:00,21,4.017,4.017,4.017,4.017,1
20141201|2014-07-20 20:30,21,4.014,4.014,4.014,4.014,10
20141201|2014-07-20 21:00,21,4.022,4.027,4.022,4.026,13
20141201|2014-07-20 21:30,21,4.022,4.022,4.022,4.022,1
20141201|2014-07-21 00:00,21,4.02,4.022,4.02,4.022,11
20141201|2014-07-21 01:00,21,4.022,4.022,4.022,4.022,1
20141201|2014-07-21 01:30,21,4.016,4.017,4.013,4.013,9
20141201|2014-07-21 02:00,21,4.017,4.018,4.017,4.018,2
20141201|2014-07-21 02:30,21,4.024,4.024,4.024,4.024,1
20141201|2014-07-21 03:30,21,4.024,4.031,4.024,4.031,50
20141201|2014-07-21 04:30,21,4.036,4.036,4.026,4.026,7
20141201|2014-07-21 05:30,21,4.022,4.022,4.018,4.021,8
20141201|2014-07-21 06:00,21,4.015,4.015,4.01,4.011,44
20141201|2014-07-21 06:30,21,4.015,4.015,4.012,4.012,13
20141201|2014-07-21 07:00,21,4.018,4.022,4.018,4.022,39
20141201|2014-07-21 07:30,21,4.031,4.031,4.018,4.02,32
20141201|2014-07-21 08:00,21,4.023,4.037,4.018,4.037,135
20141201|2014-07-21 08:30,21,4.028,4.03,4.019,4.019,290
20141201|2014-07-21 09:00,21,4.013,4.013,4.006,4.013,24
20141201|2014-07-21 09:30,21,4.013,4.028,4.012,4.015,50
20141201|2014-07-21 10:00,21,4.015,4.017,4.013,4.013,42
20141201|2014-07-21 10:30,21,4.011,4.011,3.989,3.992,201
20141201|2014-07-21 11:00,21,3.99,3.994,3.982,3.988,297
20141201|2014-07-21 11:30,21,3.986,3.993,3.982,3.99,96
20141201|2014-07-21 12:00,21,3.989,3.999,3.989,3.994,131
20141201|2014-07-21 12:30,21,3.994,3.998,3.991,3.991,17
20141201|2014-07-21 13:00,21,3.99,4.005,3.99,3.995,515
20141201|2014-07-21 13:30,21,3.995,4.002,3.994,3.998,172
20141201|2014-07-21 14:00,21,4.005,4.01,4.005,4.01,4
20141201|2014-07-21 14:30,21,4.006,4.009,4.006,4.009,7
20141201|2014-07-21 15:00,21,4.006,4.007,4.005,4.005,4
20141201|2014-07-21 15:30,21,4.009,4.009,4.005,4.005,20
20141201|2014-07-21 16:00,21,4.006,4.006,4.005,4.005,3
20141201|2014-07-21 20:30,22,4,4,4,4,1
20141201|2014-07-21 23:00,22,3.989,3.989,3.989,3.989,1
20141201|2014-07-21 23:30,22,3.992,3.996,3.988,3.996,7
20141201|2014-07-22 02:00,22,3.993,3.993,3.993,3.993,1
20141201|2014-07-22 02:30,22,3.997,3.997,3.997,3.997,2
20141201|2014-07-22 03:00,22,4.007,4.007,4.007,4.007,1
20141201|2014-07-22 03:30,22,4,4,4,4,3
20141201|2014-07-22 05:00,22,3.999,3.999,3.999,3.999,1
20141201|2014-07-22 06:30,22,3.99,3.99,3.975,3.975,42
20141201|2014-07-22 07:00,22,3.965,3.969,3.955,3.965,90
20141201|2014-07-22 07:30,22,3.957,3.966,3.956,3.964,85
20141201|2014-07-22 08:00,22,3.964,3.973,3.96,3.973,163
20141201|2014-07-22 08:30,22,3.972,3.975,3.962,3.967,164
20141201|2014-07-22 09:00,22,3.968,3.978,3.967,3.976,152
20141201|2014-07-22 09:30,22,3.975,3.975,3.965,3.967,47
20141201|2014-07-22 10:00,22,3.967,3.975,3.965,3.975,128
20141201|2014-07-22 10:30,22,3.972,3.974,3.967,3.969,55
20141201|2014-07-22 11:00,22,3.967,3.968,3.945,3.953,201
20141201|2014-07-22 11:30,22,3.954,3.956,3.945,3.947,62
20141201|2014-07-22 12:00,22,3.945,3.955,3.944,3.955,61
20141201|2014-07-22 12:30,22,3.953,3.957,3.95,3.95,27
20141201|2014-07-22 13:00,22,3.951,3.951,3.925,3.925,120
20141201|2014-07-22 13:30,22,3.925,3.935,3.925,3.935,33
20141201|2014-07-22 14:00,22,3.935,3.935,3.932,3.933,9
20141201|2014-07-22 14:30,22,3.934,3.934,3.93,3.93,13
20141201|2014-07-22 15:00,22,3.928,3.929,3.925,3.925,42
20141201|2014-07-22 15:30,22,3.92,3.922,3.919,3.921,14
20141201|2014-07-22 16:00,22,3.916,3.916,3.916,3.916,8
20141201|2014-07-22 19:00,23,3.918,3.918,3.918,3.918,1
20141201|2014-07-22 19:30,23,3.93,3.93,3.93,3.93,1
20141201|2014-07-22 23:30,23,3.93,3.93,3.93,3.93,1
20141201|2014-07-23 01:00,23,3.934,3.94,3.934,3.94,6
20141201|2014-07-23 01:30,23,3.939,3.939,3.939,3.939,1
20141201|2014-07-23 02:00,23,3.938,3.938,3.936,3.937,7
20141201|2014-07-23 02:30,23,3.936,3.936,3.936,3.936,1
20141201|2014-07-23 03:00,23,3.937,3.937,3.937,3.937,1
20141201|2014-07-23 06:00,23,3.93,3.93,3.915,3.919,42
20141201|2014-07-23 06:30,23,3.92,3.93,3.92,3.93,5
20141201|2014-07-23 07:00,23,3.928,3.96,3.928,3.96,28
20141201|2014-07-23 07:30,23,3.959,3.96,3.945,3.945,35
20141201|2014-07-23 08:00,23,3.945,3.955,3.941,3.945,107
20141201|2014-07-23 08:30,23,3.942,3.943,3.933,3.936,51
20141201|2014-07-23 09:00,23,3.936,3.95,3.935,3.942,104
20141201|2014-07-23 09:30,23,3.943,3.946,3.935,3.935,155
20141201|2014-07-23 10:00,23,3.934,3.941,3.934,3.941,37
20141201|2014-07-23 10:30,23,3.937,3.955,3.937,3.95,28
20141201|2014-07-23 11:00,23,3.958,3.958,3.956,3.957,3
20141201|2014-07-23 11:30,23,3.953,3.958,3.95,3.95,14
20141201|2014-07-23 12:00,23,3.952,3.952,3.944,3.944,7
20141201|2014-07-23 12:30,23,3.938,3.938,3.928,3.93,14
20141201|2014-07-23 13:00,23,3.923,3.923,3.916,3.92,33
20141201|2014-07-23 13:30,23,3.926,3.927,3.92,3.92,26
20141201|2014-07-23 14:00,23,3.921,3.921,3.914,3.916,15
20141201|2014-07-23 14:30,23,3.916,3.916,3.916,3.916,6
20141201|2014-07-23 15:00,23,3.917,3.918,3.917,3.917,3
20141201|2014-07-23 15:30,23,3.919,3.919,3.915,3.915,6
20141201|2014-07-23 16:00,23,3.917,3.917,3.917,3.917,2
20141201|2014-07-23 18:30,24,3.907,3.912,3.907,3.912,10
20141201|2014-07-23 20:30,24,3.91,3.91,3.91,3.91,1
20141201|2014-07-23 21:00,24,3.915,3.923,3.914,3.923,11
20141201|2014-07-23 23:30,24,3.926,3.926,3.926,3.926,5
20141201|2014-07-24 00:00,24,3.925,3.925,3.925,3.925,1
20141201|2014-07-24 01:00,24,3.918,3.918,3.918,3.918,1
20141201|2014-07-24 05:30,24,3.925,3.925,3.925,3.925,5
20141201|2014-07-24 06:00,24,3.93,3.935,3.929,3.933,24
20141201|2014-07-24 06:30,24,3.933,3.934,3.933,3.934,2
20141201|2014-07-24 07:00,24,3.939,3.939,3.936,3.936,2
20141201|2014-07-24 07:30,24,3.944,3.948,3.939,3.948,10
20141201|2014-07-24 08:00,24,3.944,3.946,3.923,3.935,67
20141201|2014-07-24 08:30,24,3.93,3.958,3.93,3.951,90
20141201|2014-07-24 09:00,24,3.949,3.964,3.947,3.962,26
20141201|2014-07-24 09:30,24,4,4.026,3.958,3.987,304
20141201|2014-07-24 10:00,24,3.984,3.989,3.976,3.981,74
20141201|2014-07-24 10:30,24,3.979,3.988,3.979,3.983,13
20141201|2014-07-24 11:00,24,3.985,3.985,3.97,3.973,21
20141201|2014-07-24 11:30,24,3.974,3.975,3.962,3.975,19
20141201|2014-07-24 12:00,24,3.976,3.977,3.976,3.977,2
20141201|2014-07-24 12:30,24,3.974,3.99,3.974,3.99,8
20141201|2014-07-24 13:00,24,3.993,4,3.982,3.982,45
20141201|2014-07-24 13:30,24,3.984,3.984,3.977,3.977,15
20141201|2014-07-24 14:00,24,3.978,3.983,3.978,3.983,23
20141201|2014-07-24 14:30,24,3.982,3.987,3.982,3.982,26
20141201|2014-07-24 15:00,24,3.986,3.986,3.986,3.986,1
20141201|2014-07-24 16:00,24,3.987,3.987,3.987,3.987,4
20141201|2014-07-24 17:30,25,3.979,3.979,3.979,3.979,1
20141201|2014-07-24 20:00,25,3.992,3.992,3.992,3.992,1
20141201|2014-07-25 02:00,25,3.995,3.995,3.995,3.995,1
20141201|2014-07-25 04:00,25,4,4.003,4,4.001,13
20141201|2014-07-25 04:30,25,4.004,4.004,4.004,4.004,1
20141201|2014-07-25 05:00,25,4,4,3.978,3.979,26
20141201|2014-07-25 05:30,25,3.974,3.974,3.974,3.974,5
20141201|2014-07-25 06:00,25,3.975,3.975,3.975,3.975,1
20141201|2014-07-25 07:00,25,3.964,3.964,3.953,3.959,15
20141201|2014-07-25 07:30,25,3.96,3.964,3.96,3.962,5
20141201|2014-07-25 08:00,25,3.957,3.961,3.938,3.941,114
20141201|2014-07-25 08:30,25,3.942,3.947,3.925,3.926,109
20141201|2014-07-25 09:00,25,3.916,3.92,3.909,3.92,76
20141201|2014-07-25 09:30,25,3.923,3.928,3.92,3.926,80
20141201|2014-07-25 10:00,25,3.924,3.924,3.909,3.916,307
20141201|2014-07-25 10:30,25,3.92,3.931,3.918,3.931,63
20141201|2014-07-25 11:00,25,3.926,3.928,3.922,3.922,82
20141201|2014-07-25 11:30,25,3.919,3.919,3.914,3.919,292
20141201|2014-07-25 12:00,25,3.917,3.925,3.914,3.925,11
20141201|2014-07-25 12:30,25,3.929,3.929,3.923,3.924,44
20141201|2014-07-25 13:00,25,3.927,3.932,3.925,3.928,100
20141201|2014-07-25 13:30,25,3.927,3.929,3.924,3.929,241
20141201|2014-07-25 14:00,25,3.929,3.93,3.927,3.93,25
20141201|2014-07-25 14:30,25,3.927,3.93,3.927,3.93,20
20141201|2014-07-25 15:00,25,3.929,3.933,3.929,3.933,39
20141201|2014-07-25 15:30,25,3.934,3.935,3.934,3.935,4
20141201|2014-07-25 16:00,25,3.935,3.935,3.935,3.935,1
20141201|2014-07-27 17:00,28,3.911,3.911,3.877,3.9,38
20141201|2014-07-27 17:30,28,3.893,3.893,3.892,3.892,2
20141201|2014-07-27 20:00,28,3.92,3.92,3.92,3.92,2
20141201|2014-07-27 21:00,28,3.919,3.926,3.915,3.926,7
20141201|2014-07-27 23:30,28,3.929,3.929,3.928,3.928,2
20141201|2014-07-28 00:00,28,3.923,3.923,3.923,3.923,1
20141201|2014-07-28 02:00,28,3.932,3.932,3.932,3.932,1
20141201|2014-07-28 03:00,28,3.923,3.923,3.923,3.923,2
20141201|2014-07-28 03:30,28,3.924,3.933,3.924,3.933,18
20141201|2014-07-28 04:00,28,3.934,3.936,3.934,3.936,5
20141201|2014-07-28 05:00,28,3.934,3.935,3.923,3.923,3
20141201|2014-07-28 05:30,28,3.917,3.917,3.917,3.917,3
20141201|2014-07-28 07:00,28,3.931,3.954,3.93,3.951,14
20141201|2014-07-28 07:30,28,3.955,3.968,3.952,3.96,69
20141201|2014-07-28 08:00,28,3.958,3.994,3.958,3.99,167
20141201|2014-07-28 08:30,28,3.991,3.991,3.977,3.98,148
20141201|2014-07-28 09:00,28,3.981,3.982,3.976,3.979,222
20141201|2014-07-28 09:30,28,3.979,3.979,3.948,3.95,713
20141201|2014-07-28 10:00,28,3.951,3.951,3.891,3.895,687
20141201|2014-07-28 10:30,28,3.894,3.907,3.893,3.9,58
20141201|2014-07-28 11:00,28,3.895,3.914,3.885,3.911,49
20141201|2014-07-28 11:30,28,3.914,3.922,3.914,3.919,21
20141201|2014-07-28 12:00,28,3.913,3.913,3.899,3.908,518
20141201|2014-07-28 12:30,28,3.908,3.914,3.9,3.905,71
20141201|2014-07-28 13:00,28,3.906,3.918,3.898,3.91,125
20141201|2014-07-28 13:30,28,3.909,3.913,3.908,3.911,63
20141201|2014-07-28 14:00,28,3.911,3.915,3.91,3.915,99
20141201|2014-07-28 14:30,28,3.914,3.914,3.911,3.912,53
20141201|2014-07-28 15:00,28,3.914,3.914,3.911,3.911,2
20141201|2014-07-28 15:30,28,3.91,3.91,3.905,3.906,15
20141201|2014-07-28 16:00,28,3.903,3.903,3.903,3.903,5
20141201|2014-07-28 20:00,29,3.902,3.902,3.902,3.902,1
20141201|2014-07-28 22:30,29,3.898,3.898,3.898,3.898,3
20141201|2014-07-28 23:30,29,3.893,3.896,3.893,3.896,3
20141201|2014-07-29 03:00,29,3.913,3.913,3.913,3.913,1
20141201|2014-07-29 03:30,29,3.91,3.91,3.91,3.91,3
20141201|2014-07-29 07:00,29,3.928,3.936,3.924,3.925,19
20141201|2014-07-29 07:30,29,3.929,3.929,3.913,3.92,55
20141201|2014-07-29 08:00,29,3.92,3.931,3.914,3.919,354
20141201|2014-07-29 08:30,29,3.918,3.918,3.897,3.897,325
20141201|2014-07-29 09:00,29,3.897,3.901,3.891,3.895,479
20141201|2014-07-29 09:30,29,3.896,3.907,3.884,3.902,226
20141201|2014-07-29 10:00,29,3.901,3.902,3.898,3.899,26
20141201|2014-07-29 10:30,29,3.901,3.913,3.9,3.91,93
20141201|2014-07-29 11:00,29,3.914,3.915,3.89,3.896,131
20141201|2014-07-29 11:30,29,3.894,3.897,3.891,3.893,20
20141201|2014-07-29 12:00,29,3.895,3.895,3.892,3.895,9
20141201|2014-07-29 12:30,29,3.894,3.944,3.893,3.933,52
20141201|2014-07-29 13:00,29,3.935,3.965,3.935,3.964,104
20141201|2014-07-29 13:30,29,3.96,3.96,3.951,3.952,74
20141201|2014-07-29 14:00,29,3.955,3.961,3.955,3.958,10
20141201|2014-07-29 14:30,29,3.957,3.967,3.957,3.967,32
20141201|2014-07-29 15:00,29,3.968,3.97,3.961,3.962,16
20141201|2014-07-29 15:30,29,3.959,3.959,3.959,3.959,1
20141201|2014-07-29 17:00,30,3.944,3.944,3.943,3.943,3
20141201|2014-07-29 17:30,30,3.948,3.95,3.945,3.95,3
20141201|2014-07-29 18:00,30,3.945,3.945,3.945,3.945,1
20141201|2014-07-29 21:30,30,3.957,3.957,3.957,3.957,1
20141201|2014-07-30 02:00,30,3.96,3.961,3.96,3.961,9
20141201|2014-07-30 02:30,30,3.961,3.964,3.961,3.963,18
20141201|2014-07-30 03:00,30,3.96,3.96,3.96,3.96,4
20141201|2014-07-30 03:30,30,3.965,3.965,3.965,3.965,1
20141201|2014-07-30 04:00,30,3.965,3.965,3.965,3.965,1
20141201|2014-07-30 05:00,30,3.964,3.964,3.964,3.964,1
20141201|2014-07-30 06:00,30,3.958,3.958,3.946,3.946,8
20141201|2014-07-30 06:30,30,3.942,3.943,3.938,3.938,7
20141201|2014-07-30 07:00,30,3.939,3.939,3.925,3.932,115
20141201|2014-07-30 07:30,30,3.945,3.945,3.938,3.94,9
20141201|2014-07-30 08:00,30,3.932,3.932,3.918,3.923,111
20141201|2014-07-30 08:30,30,3.919,3.919,3.902,3.906,37
20141201|2014-07-30 09:00,30,3.902,3.913,3.901,3.912,65
20141201|2014-07-30 09:30,30,3.91,3.918,3.909,3.914,26
20141201|2014-07-30 10:00,30,3.914,3.933,3.913,3.916,104
20141201|2014-07-30 10:30,30,3.916,3.917,3.911,3.915,105
20141201|2014-07-30 11:00,30,3.915,3.926,3.914,3.922,27
20141201|2014-07-30 11:30,30,3.922,3.922,3.916,3.918,90
20141201|2014-07-30 12:00,30,3.913,3.913,3.907,3.908,25
20141201|2014-07-30 12:30,30,3.909,3.917,3.909,3.916,32
20141201|2014-07-30 13:00,30,3.916,3.949,3.916,3.937,122
20141201|2014-07-30 13:30,30,3.937,3.937,3.933,3.933,22
20141201|2014-07-30 14:00,30,3.934,3.935,3.934,3.935,29
20141201|2014-07-30 14:30,30,3.933,3.937,3.93,3.93,25
20141201|2014-07-30 15:00,30,3.931,3.931,3.929,3.931,8
20141201|2014-07-30 15:30,30,3.931,3.94,3.931,3.94,13
20141201|2014-07-30 16:00,30,3.94,3.94,3.94,3.94,2
20141201|2014-07-31 01:00,31,3.958,3.961,3.958,3.961,3
20141201|2014-07-31 01:30,31,3.956,3.956,3.955,3.955,2
20141201|2014-07-31 02:00,31,3.956,3.956,3.956,3.956,1
20141201|2014-07-31 03:30,31,3.948,3.948,3.948,3.948,1
20141201|2014-07-31 04:00,31,3.952,3.952,3.952,3.952,22
20141201|2014-07-31 05:30,31,3.96,3.963,3.96,3.963,8
20141201|2014-07-31 06:00,31,3.966,3.966,3.966,3.966,1
20141201|2014-07-31 06:30,31,3.962,3.962,3.949,3.949,16
20141201|2014-07-31 07:00,31,3.953,3.973,3.952,3.966,23
20141201|2014-07-31 07:30,31,3.964,3.972,3.952,3.965,27
20141201|2014-07-31 08:00,31,3.962,3.962,3.933,3.939,118
20141201|2014-07-31 08:30,31,3.936,3.946,3.936,3.938,164
20141201|2014-07-31 09:00,31,3.939,3.942,3.929,3.929,131
20141201|2014-07-31 09:30,31,3.99,4.02,3.97,4.004,333
20141201|2014-07-31 10:00,31,4.002,4.008,3.992,4.008,186
20141201|2014-07-31 10:30,31,4.009,4.009,3.998,4.001,132
20141201|2014-07-31 11:00,31,4,4.02,4,4.006,84
20141201|2014-07-31 11:30,31,4.014,4.035,4.012,4.033,101
20141201|2014-07-31 12:00,31,4.036,4.043,4.03,4.03,64
20141201|2014-07-31 12:30,31,4.037,4.05,4.03,4.03,141
20141201|2014-07-31 13:00,31,4.031,4.032,4.002,4.003,338
20141201|2014-07-31 13:30,31,4.005,4.011,4.004,4.01,80
20141201|2014-07-31 14:00,31,4.009,4.011,4.008,4.008,12
20141201|2014-07-31 14:30,31,4.001,4.005,3.998,4.002,18
20141201|2014-07-31 15:00,31,4,4,3.998,3.999,38
20141201|2014-07-31 15:30,31,3.998,3.998,3.987,3.989,73
20141201|2014-07-31 16:00,31,3.987,3.99,3.985,3.99,24
20141201|2014-07-31 17:00,1,3.988,3.988,3.988,3.988,1
20141201|2014-07-31 17:30,1,3.993,3.996,3.991,3.992,22
20141201|2014-07-31 18:00,1,3.991,3.991,3.991,3.991,2
20141201|2014-07-31 18:30,1,3.992,3.992,3.984,3.984,3
20141201|2014-07-31 19:00,1,3.981,3.981,3.981,3.981,1
20141201|2014-07-31 19:30,1,3.982,3.985,3.98,3.981,11
20141201|2014-07-31 20:30,1,3.981,3.981,3.981,3.981,4
20141201|2014-07-31 21:00,1,3.985,3.985,3.982,3.982,4
20141201|2014-07-31 21:30,1,3.984,3.984,3.983,3.983,3
20141201|2014-07-31 22:00,1,3.981,3.981,3.979,3.979,4
20141201|2014-07-31 23:00,1,3.981,3.986,3.98,3.98,8
20141201|2014-07-31 23:30,1,3.987,3.993,3.985,3.986,71
20141201|2014-08-01 00:00,1,3.985,3.987,3.984,3.987,6
20141201|2014-08-01 00:30,1,3.985,3.985,3.982,3.983,16
20141201|2014-08-01 01:00,1,3.98,3.983,3.98,3.982,13
20141201|2014-08-01 01:30,1,3.982,3.982,3.982,3.982,1
20141201|2014-08-01 02:00,1,3.98,3.98,3.977,3.977,36
20141201|2014-08-01 02:30,1,3.978,3.978,3.972,3.972,31
20141201|2014-08-01 03:00,1,3.969,3.969,3.969,3.969,1
20141201|2014-08-01 04:30,1,3.971,3.971,3.95,3.95,17
20141201|2014-08-01 05:00,1,3.948,3.951,3.948,3.951,2
20141201|2014-08-01 05:30,1,3.954,3.966,3.954,3.966,3
20141201|2014-08-01 07:00,1,3.97,3.97,3.969,3.969,7
20141201|2014-08-01 07:30,1,3.963,3.964,3.953,3.953,12
20141201|2014-08-01 08:00,1,3.956,3.971,3.951,3.963,78
20141201|2014-08-01 08:30,1,3.97,4.001,3.965,3.999,238
20141201|2014-08-01 09:00,1,3.997,4.017,3.996,3.997,272
20141201|2014-08-01 09:30,1,3.999,4.017,3.999,4.01,223
20141201|2014-08-01 10:00,1,4.014,4.033,4.013,4.03,72
20141201|2014-08-01 10:30,1,4.033,4.035,4.007,4.01,55
20141201|2014-08-01 11:00,1,4.011,4.015,4.007,4.012,33
20141201|2014-08-01 11:30,1,4.011,4.012,3.999,3.999,11
20141201|2014-08-01 12:00,1,3.997,3.997,3.987,3.99,19
20141201|2014-08-01 12:30,1,3.985,3.985,3.967,3.967,148
20141201|2014-08-01 13:00,1,3.98,3.986,3.964,3.964,23
20141201|2014-08-01 13:30,1,3.966,3.97,3.965,3.968,18
20141201|2014-08-01 14:00,1,3.969,3.969,3.969,3.969,1
20141201|2014-08-01 14:30,1,3.966,3.967,3.966,3.967,14
20141201|2014-08-01 15:00,1,3.967,3.967,3.967,3.967,1
20141201|2014-08-01 15:30,1,3.966,3.977,3.965,3.97,20
20141201|2014-08-03 17:00,4,3.96,3.96,3.936,3.94,56
20141201|2014-08-03 20:00,4,3.946,3.946,3.946,3.946,1
20141201|2014-08-03 23:30,4,3.95,3.952,3.95,3.952,2
20141201|2014-08-04 00:30,4,3.953,3.954,3.953,3.954,4
20141201|2014-08-04 01:00,4,3.953,3.953,3.953,3.953,1
20141201|2014-08-04 03:00,4,3.959,3.969,3.959,3.969,12
20141201|2014-08-04 04:30,4,3.963,3.963,3.963,3.963,1
20141201|2014-08-04 05:00,4,3.963,3.97,3.963,3.967,11
20141201|2014-08-04 05:30,4,3.97,3.984,3.968,3.977,145
20141201|2014-08-04 06:00,4,3.977,3.979,3.967,3.967,58
20141201|2014-08-04 06:30,4,3.97,3.977,3.966,3.97,85
20141201|2014-08-04 07:00,4,3.974,4,3.968,3.994,30
20141201|2014-08-04 07:30,4,3.998,3.998,3.998,3.998,1
20141201|2014-08-04 08:00,4,3.995,3.995,3.973,3.978,136
20141201|2014-08-04 08:30,4,3.98,4.014,3.977,4.013,82
20141201|2014-08-04 09:00,4,4.011,4.015,4.005,4.01,114
20141201|2014-08-04 09:30,4,4.005,4.024,4,4.013,72
20141201|2014-08-04 10:00,4,4.016,4.021,4.01,4.01,19
20141201|2014-08-04 10:30,4,4.01,4.01,3.995,3.995,24
20141201|2014-08-04 11:00,4,4,4.004,3.995,3.995,29
20141201|2014-08-04 11:30,4,3.999,4.003,3.998,3.998,18
20141201|2014-08-04 12:00,4,3.998,4.003,3.993,4.003,60
20141201|2014-08-04 12:30,4,4.005,4.018,4.005,4.017,82
20141201|2014-08-04 13:00,4,4.018,4.018,4.007,4.013,95
20141201|2014-08-04 13:30,4,4.012,4.018,4.012,4.014,25
20141201|2014-08-04 14:00,4,4.017,4.022,4.017,4.022,30
20141201|2014-08-04 14:30,4,4.024,4.027,4.017,4.027,143
20141201|2014-08-04 15:00,4,4.027,4.027,4.022,4.022,9
20141201|2014-08-04 15:30,4,4.021,4.022,4.021,4.021,10
20141201|2014-08-04 17:30,5,4.012,4.012,4.012,4.012,1
20141201|2014-08-04 21:00,5,4.01,4.01,4.01,4.01,1
20141201|2014-08-04 21:30,5,4.011,4.014,4.011,4.014,25
20141201|2014-08-05 01:30,5,4.006,4.006,4.003,4.003,2
20141201|2014-08-05 04:30,5,4.006,4.006,4.006,4.006,1
20141201|2014-08-05 06:00,5,4.005,4.016,4.005,4.016,3
20141201|2014-08-05 06:30,5,4.007,4.011,4.007,4.011,3
20141201|2014-08-05 07:00,5,4.019,4.029,4.019,4.028,4
20141201|2014-08-05 07:30,5,4.032,4.032,4.02,4.02,2
20141201|2014-08-05 08:00,5,4.02,4.082,4.02,4.07,444
20141201|2014-08-05 08:30,5,4.07,4.074,4.058,4.058,56
20141201|2014-08-05 09:00,5,4.072,4.081,4.068,4.068,46
20141201|2014-08-05 09:30,5,4.072,4.08,4.072,4.075,63
20141201|2014-08-05 10:00,5,4.073,4.079,4.068,4.068,27
20141201|2014-08-05 10:30,5,4.075,4.079,4.064,4.064,23
20141201|2014-08-05 11:00,5,4.063,4.074,4.062,4.07,68
20141201|2014-08-05 11:30,5,4.069,4.076,4.067,4.07,50
20141201|2014-08-05 12:00,5,4.069,4.079,4.068,4.077,26
20141201|2014-08-05 12:30,5,4.077,4.08,4.075,4.076,7
20141201|2014-08-05 13:00,5,4.086,4.088,4.066,4.077,150
20141201|2014-08-05 13:30,5,4.08,4.08,4.07,4.07,32
20141201|2014-08-05 14:00,5,4.071,4.076,4.071,4.076,33
20141201|2014-08-05 14:30,5,4.075,4.077,4.07,4.072,133
20141201|2014-08-05 15:00,5,4.071,4.078,4.069,4.078,41
20141201|2014-08-05 15:30,5,4.077,4.077,4.077,4.077,1
20141201|2014-08-05 16:00,5,4.073,4.073,4.073,4.073,10
20141201|2014-08-05 23:00,6,4.084,4.086,4.084,4.086,2
20141201|2014-08-05 23:30,6,4.09,4.09,4.085,4.085,2
20141201|2014-08-06 00:00,6,4.089,4.089,4.089,4.089,1
20141201|2014-08-06 03:00,6,4.098,4.099,4.098,4.099,7
20141201|2014-08-06 03:30,6,4.101,4.105,4.099,4.105,13
20141201|2014-08-06 04:00,6,4.099,4.099,4.088,4.088,21
20141201|2014-08-06 04:30,6,4.082,4.1,4.081,4.1,10
20141201|2014-08-06 05:00,6,4.08,4.08,4.08,4.08,1
20141201|2014-08-06 05:30,6,4.08,4.081,4.07,4.07,4
20141201|2014-08-06 06:30,6,4.094,4.094,4.094,4.094,1
20141201|2014-08-06 07:00,6,4.095,4.101,4.092,4.101,15
20141201|2014-08-06 07:30,6,4.105,4.105,4.092,4.092,15
20141201|2014-08-06 08:00,6,4.093,4.093,4.074,4.079,141
20141201|2014-08-06 08:30,6,4.084,4.085,4.061,4.075,118
20141201|2014-08-06 09:00,6,4.079,4.094,4.079,4.09,16
20141201|2014-08-06 09:30,6,4.095,4.097,4.077,4.087,104
20141201|2014-08-06 10:00,6,4.086,4.101,4.082,4.092,157
20141201|2014-08-06 10:30,6,4.091,4.096,4.089,4.093,87
20141201|2014-08-06 11:00,6,4.094,4.116,4.094,4.111,104
20141201|2014-08-06 11:30,6,4.112,4.115,4.102,4.113,73
20141201|2014-08-06 12:00,6,4.114,4.12,4.109,4.118,76
20141201|2014-08-06 12:30,6,4.116,4.119,4.108,4.115,48
20141201|2014-08-06 13:00,6,4.112,4.116,4.101,4.11,229
20141201|2014-08-06 13:30,6,4.111,4.12,4.111,4.12,47
20141201|2014-08-06 14:00,6,4.119,4.121,4.116,4.117,27
20141201|2014-08-06 14:30,6,4.117,4.117,4.116,4.116,3
20141201|2014-08-06 15:00,6,4.12,4.122,4.114,4.114,29
20141201|2014-08-06 15:30,6,4.119,4.125,4.119,4.125,14
20141201|2014-08-06 17:00,7,4.12,4.12,4.116,4.117,7
20141201|2014-08-06 17:30,7,4.121,4.121,4.121,4.121,2
20141201|2014-08-06 18:30,7,4.124,4.127,4.121,4.126,12
20141201|2014-08-06 19:00,7,4.127,4.13,4.127,4.13,9
20141201|2014-08-06 19:30,7,4.129,4.13,4.128,4.13,22
20141201|2014-08-06 20:00,7,4.13,4.132,4.13,4.132,11
20141201|2014-08-06 20:30,7,4.132,4.134,4.13,4.13,27
20141201|2014-08-06 21:00,7,4.129,4.13,4.129,4.13,6
20141201|2014-08-06 21:30,7,4.133,4.133,4.133,4.133,4
20141201|2014-08-06 22:30,7,4.135,4.135,4.135,4.135,5
20141201|2014-08-06 23:00,7,4.136,4.136,4.136,4.136,1
20141201|2014-08-07 00:00,7,4.122,4.122,4.121,4.121,4
20141201|2014-08-07 02:30,7,4.118,4.12,4.118,4.12,3
20141201|2014-08-07 03:30,7,4.116,4.116,4.116,4.116,5
20141201|2014-08-07 04:00,7,4.118,4.118,4.117,4.117,25
20141201|2014-08-07 04:30,7,4.115,4.115,4.113,4.113,3
20141201|2014-08-07 05:00,7,4.112,4.112,4.11,4.11,2
20141201|2014-08-07 06:00,7,4.124,4.124,4.124,4.124,1
20141201|2014-08-07 06:30,7,4.127,4.134,4.127,4.13,6
20141201|2014-08-07 07:00,7,4.13,4.13,4.121,4.121,35
20141201|2014-08-07 07:30,7,4.12,4.13,4.12,4.13,314
20141201|2014-08-07 08:00,7,4.13,4.144,4.118,4.144,305
20141201|2014-08-07 08:30,7,4.143,4.151,4.139,4.144,123
20141201|2014-08-07 09:00,7,4.139,4.153,4.139,4.144,246
20141201|2014-08-07 09:30,7,4.138,4.148,4.096,4.109,224
20141201|2014-08-07 10:00,7,4.112,4.119,4.108,4.116,28
20141201|2014-08-07 10:30,7,4.115,4.138,4.114,4.131,39
20141201|2014-08-07 11:00,7,4.114,4.114,4.087,4.091,67
20141201|2014-08-07 11:30,7,4.075,4.082,4.057,4.063,63
20141201|2014-08-07 12:00,7,4.058,4.058,4.037,4.043,89
20141201|2014-08-07 12:30,7,4.052,4.052,4.037,4.037,67
20141201|2014-08-07 13:00,7,4.049,4.053,4.038,4.051,70
20141201|2014-08-07 13:30,7,4.053,4.054,4.05,4.054,33
20141201|2014-08-07 14:00,7,4.049,4.049,4.049,4.049,1
20141201|2014-08-07 14:30,7,4.053,4.059,4.052,4.059,43
20141201|2014-08-07 15:30,7,4.049,4.05,4.049,4.05,2
20141201|2014-08-07 17:00,8,4.047,4.049,4.047,4.049,2
20141201|2014-08-07 17:30,8,4.05,4.053,4.05,4.05,6
20141201|2014-08-07 21:30,8,4.061,4.061,4.061,4.061,5
20141201|2014-08-07 23:30,8,4.05,4.05,4.05,4.05,2
20141201|2014-08-08 01:30,8,4.057,4.057,4.057,4.057,1
20141201|2014-08-08 02:30,8,4.064,4.064,4.06,4.061,23
20141201|2014-08-08 03:00,8,4.057,4.057,4.057,4.057,23
20141201|2014-08-08 04:00,8,4.065,4.065,4.065,4.065,1
20141201|2014-08-08 05:00,8,4.061,4.061,4.061,4.061,2
20141201|2014-08-08 06:00,8,4.057,4.057,4.048,4.048,7
20141201|2014-08-08 06:30,8,4.054,4.06,4.054,4.06,4
20141201|2014-08-08 07:00,8,4.06,4.078,4.06,4.078,8
20141201|2014-08-08 07:30,8,4.08,4.092,4.08,4.085,18
20141201|2014-08-08 08:00,8,4.087,4.1,4.068,4.084,235
20141201|2014-08-08 08:30,8,4.082,4.086,4.07,4.081,57
20141201|2014-08-08 09:00,8,4.083,4.093,4.081,4.09,90
20141201|2014-08-08 09:30,8,4.092,4.1,4.086,4.089,145
20141201|2014-08-08 10:00,8,4.095,4.095,4.083,4.09,154
20141201|2014-08-08 10:30,8,4.096,4.096,4.083,4.086,137
20141201|2014-08-08 11:00,8,4.088,4.12,4.088,4.12,437
20141201|2014-08-08 11:30,8,4.122,4.126,4.118,4.126,23
20141201|2014-08-08 12:00,8,4.125,4.132,4.122,4.132,16
20141201|2014-08-08 12:30,8,4.133,4.135,4.125,4.135,36
20141201|2014-08-08 13:00,8,4.132,4.135,4.121,4.13,334
20141201|2014-08-08 13:30,8,4.124,4.133,4.124,4.133,312
20141201|2014-08-08 14:00,8,4.132,4.133,4.131,4.133,17
20141201|2014-08-08 14:30,8,4.132,4.133,4.132,4.133,2
20141201|2014-08-08 15:00,8,4.134,4.134,4.134,4.134,3
20141201|2014-08-08 15:30,8,4.134,4.134,4.132,4.132,8
20141201|2014-08-08 16:00,8,4.134,4.134,4.133,4.133,2
20141201|2014-08-10 17:00,11,4.156,4.166,4.156,4.166,35
20141201|2014-08-10 17:30,11,4.169,4.169,4.164,4.166,9
20141201|2014-08-10 18:00,11,4.166,4.166,4.164,4.165,66
20141201|2014-08-10 18:30,11,4.166,4.168,4.162,4.163,55
20141201|2014-08-10 19:00,11,4.162,4.165,4.161,4.165,22
20141201|2014-08-10 19:30,11,4.165,4.165,4.165,4.165,1
20141201|2014-08-10 20:00,11,4.162,4.165,4.162,4.165,5
20141201|2014-08-10 21:00,11,4.161,4.161,4.161,4.161,1
20141201|2014-08-10 21:30,11,4.16,4.16,4.158,4.158,6
20141201|2014-08-10 22:30,11,4.16,4.16,4.16,4.16,1
20141201|2014-08-10 23:00,11,4.16,4.16,4.16,4.16,1
20141201|2014-08-10 23:30,11,4.159,4.159,4.159,4.159,1
20141201|2014-08-11 00:00,11,4.164,4.164,4.164,4.164,5
20141201|2014-08-11 00:30,11,4.165,4.165,4.165,4.165,1
20141201|2014-08-11 02:30,11,4.166,4.166,4.166,4.166,5
20141201|2014-08-11 03:30,11,4.167,4.171,4.167,4.171,22
20141201|2014-08-11 04:00,11,4.168,4.168,4.168,4.168,1
20141201|2014-08-11 06:00,11,4.164,4.168,4.164,4.168,16
20141201|2014-08-11 06:30,11,4.173,4.173,4.15,4.15,9
20141201|2014-08-11 07:00,11,4.147,4.154,4.147,4.153,139
20141201|2014-08-11 07:30,11,4.159,4.167,4.151,4.159,43
20141201|2014-08-11 08:00,11,4.158,4.164,4.147,4.161,110
20141201|2014-08-11 08:30,11,4.159,4.162,4.117,4.117,162
20141201|2014-08-11 09:00,11,4.118,4.124,4.104,4.112,173
20141201|2014-08-11 09:30,11,4.111,4.118,4.102,4.102,34
20141201|2014-08-11 10:00,11,4.1,4.11,4.098,4.11,88
20141201|2014-08-11 10:30,11,4.11,4.125,4.11,4.123,32
20141201|2014-08-11 11:00,11,4.127,4.145,4.125,4.134,117
20141201|2014-08-11 11:30,11,4.133,4.143,4.129,4.132,121
20141201|2014-08-11 12:00,11,4.13,4.13,4.118,4.122,58
20141201|2014-08-11 12:30,11,4.125,4.135,4.125,4.129,58
20141201|2014-08-11 13:00,11,4.124,4.137,4.121,4.137,67
20141201|2014-08-11 13:30,11,4.137,4.144,4.132,4.141,24
20141201|2014-08-11 14:00,11,4.148,4.148,4.148,4.148,1
20141201|2014-08-11 14:30,11,4.147,4.148,4.146,4.148,70
20141201|2014-08-11 15:00,11,4.15,4.15,4.148,4.15,29
20141201|2014-08-11 15:30,11,4.159,4.161,4.156,4.161,15
20141201|2014-08-11 16:00,11,4.158,4.158,4.158,4.158,1
20141201|2014-08-11 17:00,12,4.163,4.163,4.161,4.161,2
20141201|2014-08-11 17:30,12,4.163,4.163,4.163,4.163,2
20141201|2014-08-11 18:00,12,4.163,4.163,4.16,4.16,5
20141201|2014-08-11 18:30,12,4.163,4.164,4.163,4.164,6
20141201|2014-08-11 19:00,12,4.164,4.164,4.162,4.164,4
20141201|2014-08-11 19:30,12,4.164,4.164,4.164,4.164,5
20141201|2014-08-11 20:00,12,4.162,4.163,4.16,4.163,21
20141201|2014-08-11 20:30,12,4.16,4.16,4.16,4.16,3
20141201|2014-08-11 21:00,12,4.161,4.161,4.161,4.161,2
20141201|2014-08-11 21:30,12,4.161,4.161,4.161,4.161,4
20141201|2014-08-11 22:00,12,4.162,4.162,4.162,4.162,3
20141201|2014-08-11 22:30,12,4.16,4.162,4.16,4.162,4
20141201|2014-08-11 23:30,12,4.161,4.162,4.155,4.158,70
20141201|2014-08-12 06:00,12,4.175,4.178,4.175,4.178,28
20141201|2014-08-12 06:30,12,4.17,4.181,4.17,4.181,9
20141201|2014-08-12 07:00,12,4.18,4.18,4.17,4.17,7
20141201|2014-08-12 07:30,12,4.157,4.157,4.143,4.143,18
20141201|2014-08-12 08:00,12,4.14,4.156,4.13,4.137,77
20141201|2014-08-12 08:30,12,4.137,4.17,4.137,4.166,77
20141201|2014-08-12 09:00,12,4.165,4.176,4.164,4.172,110
20141201|2014-08-12 09:30,12,4.172,4.172,4.159,4.167,134
20141201|2014-08-12 10:00,12,4.162,4.167,4.162,4.167,6
20141201|2014-08-12 10:30,12,4.16,4.168,4.15,4.166,131
20141201|2014-08-12 11:00,12,4.17,4.175,4.17,4.172,121
20141201|2014-08-12 11:30,12,4.172,4.175,4.17,4.171,287
20141201|2014-08-12 12:00,12,4.173,4.173,4.166,4.166,72
20141201|2014-08-12 12:30,12,4.168,4.17,4.164,4.164,25
20141201|2014-08-12 13:00,12,4.15,4.16,4.148,4.149,150
20141201|2014-08-12 13:30,12,4.148,4.151,4.135,4.135,69
20141201|2014-08-12 14:00,12,4.139,4.147,4.139,4.147,71
20141201|2014-08-12 14:30,12,4.15,4.158,4.15,4.158,71
20141201|2014-08-12 15:00,12,4.158,4.16,4.157,4.158,21
20141201|2014-08-12 15:30,12,4.157,4.161,4.157,4.157,108
20141201|2014-08-12 16:00,12,4.158,4.161,4.158,4.161,12
20141201|2014-08-12 17:00,13,4.16,4.165,4.16,4.165,2
20141201|2014-08-12 17:30,13,4.157,4.162,4.156,4.162,49
20141201|2014-08-12 18:00,13,4.158,4.159,4.158,4.159,8
20141201|2014-08-12 18:30,13,4.155,4.158,4.154,4.158,19
20141201|2014-08-12 19:00,13,4.156,4.156,4.153,4.153,23
20141201|2014-08-12 20:30,13,4.153,4.153,4.153,4.153,2
20141201|2014-08-12 21:00,13,4.151,4.153,4.151,4.153,3
20141201|2014-08-12 22:00,13,4.151,4.155,4.145,4.155,24
20141201|2014-08-13 01:00,13,4.155,4.155,4.155,4.155,1
20141201|2014-08-13 02:00,13,4.158,4.158,4.158,4.158,2
20141201|2014-08-13 02:30,13,4.158,4.16,4.157,4.157,89
20141201|2014-08-13 03:30,13,4.148,4.151,4.148,4.151,2
20141201|2014-08-13 04:00,13,4.147,4.147,4.136,4.138,47
20141201|2014-08-13 04:30,13,4.137,4.138,4.136,4.136,5
20141201|2014-08-13 05:00,13,4.136,4.137,4.135,4.135,6
20141201|2014-08-13 05:30,13,4.135,4.138,4.135,4.138,11
20141201|2014-08-13 06:00,13,4.136,4.136,4.131,4.131,17
20141201|2014-08-13 06:30,13,4.135,4.135,4.123,4.123,24
20141201|2014-08-13 07:00,13,4.124,4.127,4.109,4.109,23
20141201|2014-08-13 07:30,13,4.108,4.108,4.09,4.107,196
20141201|2014-08-13 08:00,13,4.102,4.102,4.07,4.09,141
20141201|2014-08-13 08:30,13,4.087,4.093,4.069,4.069,197
20141201|2014-08-13 09:00,13,4.08,4.081,4.072,4.073,149
20141201|2014-08-13 09:30,13,4.074,4.075,4.063,4.067,103
20141201|2014-08-13 10:00,13,4.071,4.071,4.058,4.06,31
20141201|2014-08-13 10:30,13,4.066,4.067,4.06,4.06,28
20141201|2014-08-13 11:00,13,4.058,4.059,4.041,4.048,75
20141201|2014-08-13 11:30,13,4.047,4.054,4.035,4.043,221
20141201|2014-08-13 12:00,13,4.042,4.045,4.031,4.037,54
20141201|2014-08-13 12:30,13,4.041,4.053,4.041,4.05,46
20141201|2014-08-13 13:00,13,4.058,4.058,4.023,4.023,1062
20141201|2014-08-13 13:30,13,4.025,4.031,4.02,4.022,102
20141201|2014-08-13 14:00,13,4.022,4.025,4.021,4.024,15
20141201|2014-08-13 14:30,13,4.024,4.03,4.024,4.028,17
20141201|2014-08-13 15:00,13,4.03,4.03,4.025,4.025,5
20141201|2014-08-13 15:30,13,4.02,4.021,4.02,4.021,2
20141201|2014-08-13 16:00,13,4.015,4.017,4.013,4.017,12
20141201|2014-08-13 20:00,14,4.012,4.012,4.012,4.012,1
20141201|2014-08-13 20:30,14,4.011,4.011,4.011,4.011,1
20141201|2014-08-13 21:30,14,4.021,4.021,4.021,4.021,2
20141201|2014-08-14 01:00,14,4.018,4.018,4.018,4.018,1
20141201|2014-08-14 03:00,14,4.019,4.021,4.019,4.021,2
20141201|2014-08-14 03:30,14,4.022,4.023,4.021,4.023,14
20141201|2014-08-14 04:00,14,4.021,4.024,4.015,4.018,23
20141201|2014-08-14 04:30,14,4.018,4.019,4.018,4.018,18
20141201|2014-08-14 05:00,14,4.022,4.029,4.022,4.029,14
20141201|2014-08-14 05:30,14,4.028,4.03,4.028,4.028,19
20141201|2014-08-14 06:00,14,4.027,4.029,4.026,4.029,17
20141201|2014-08-14 06:30,14,4.031,4.032,4.03,4.031,20
20141201|2014-08-14 07:00,14,4.031,4.043,4.03,4.041,29
20141201|2014-08-14 07:30,14,4.043,4.045,4.029,4.029,34
20141201|2014-08-14 08:00,14,4.04,4.051,4.04,4.042,79
20141201|2014-08-14 08:30,14,4.043,4.057,4.041,4.053,119
20141201|2014-08-14 09:00,14,4.058,4.069,4.051,4.068,47
20141201|2014-08-14 09:30,14,4.084,4.127,4.084,4.103,251
20141201|2014-08-14 10:00,14,4.107,4.118,4.105,4.111,39
20141201|2014-08-14 10:30,14,4.11,4.11,4.09,4.095,44
20141201|2014-08-14 11:00,14,4.095,4.101,4.094,4.1,96
20141201|2014-08-14 11:30,14,4.101,4.112,4.092,4.108,72
20141201|2014-08-14 12:00,14,4.11,4.112,4.104,4.107,49
20141201|2014-08-14 12:30,14,4.103,4.109,4.096,4.104,76
20141201|2014-08-14 13:00,14,4.105,4.105,4.083,4.085,290
20141201|2014-08-14 13:30,14,4.085,4.087,4.081,4.085,19
20141201|2014-08-14 14:00,14,4.08,4.084,4.077,4.084,19
20141201|2014-08-14 14:30,14,4.083,4.083,4.081,4.082,7
20141201|2014-08-14 15:00,14,4.082,4.085,4.081,4.085,13
20141201|2014-08-14 15:30,14,4.078,4.083,4.072,4.072,14
20141201|2014-08-14 16:00,14,4.072,4.072,4.071,4.071,2
20141201|2014-08-14 17:30,15,4.078,4.078,4.078,4.078,1
20141201|2014-08-14 19:00,15,4.075,4.075,4.075,4.075,1
20141201|2014-08-14 22:30,15,4.049,4.049,4.049,4.049,1
20141201|2014-08-14 23:30,15,4.05,4.05,4.05,4.05,1
20141201|2014-08-15 00:30,15,4.051,4.051,4.051,4.051,11
20141201|2014-08-15 01:00,15,4.052,4.052,4.052,4.052,2
20141201|2014-08-15 01:30,15,4.05,4.055,4.05,4.055,41
20141201|2014-08-15 02:00,15,4.049,4.049,4.048,4.048,2
20141201|2014-08-15 02:30,15,4.046,4.047,4.045,4.047,4
20141201|2014-08-15 03:00,15,4.047,4.047,4.047,4.047,1
20141201|2014-08-15 03:30,15,4.046,4.046,4.04,4.04,12
20141201|2014-08-15 05:30,15,4.035,4.035,4.035,4.035,1
20141201|2014-08-15 06:30,15,4.025,4.026,4.024,4.026,4
20141201|2014-08-15 07:00,15,4.022,4.027,4.012,4.012,5
20141201|2014-08-15 07:30,15,4,4,3.983,3.993,23
20141201|2014-08-15 08:00,15,3.983,3.995,3.977,3.995,192
20141201|2014-08-15 08:30,15,4.001,4.001,3.979,3.979,127
20141201|2014-08-15 09:00,15,3.979,3.979,3.957,3.959,160
20141201|2014-08-15 09:30,15,3.964,3.973,3.964,3.969,94
20141201|2014-08-15 10:00,15,3.969,3.972,3.962,3.966,32
20141201|2014-08-15 10:30,15,3.97,3.991,3.97,3.985,99
20141201|2014-08-15 11:00,15,3.983,3.983,3.972,3.976,111
20141201|2014-08-15 11:30,15,3.975,3.978,3.969,3.975,39
20141201|2014-08-15 12:00,15,3.973,3.975,3.961,3.967,29
20141201|2014-08-15 12:30,15,3.967,3.971,3.966,3.97,23
20141201|2014-08-15 13:00,15,3.965,3.979,3.964,3.977,110
20141201|2014-08-15 13:30,15,3.978,3.978,3.975,3.975,42
20141201|2014-08-15 14:00,15,3.977,3.986,3.977,3.986,23
20141201|2014-08-15 14:30,15,3.985,3.989,3.984,3.989,15
20141201|2014-08-15 15:00,15,3.991,3.991,3.987,3.987,7
20141201|2014-08-15 15:30,15,3.979,3.979,3.979,3.979,1
20141201|2014-08-15 16:00,15,3.985,3.985,3.982,3.983,6
20141201|2014-08-17 17:00,18,3.965,3.965,3.935,3.945,57
20141201|2014-08-17 17:30,18,3.94,3.94,3.94,3.94,5
20141201|2014-08-17 18:00,18,3.941,3.941,3.941,3.941,5
20141201|2014-08-17 19:30,18,3.939,3.939,3.939,3.939,1
20141201|2014-08-17 20:30,18,3.942,3.942,3.942,3.942,5
20141201|2014-08-17 21:00,18,3.94,3.945,3.936,3.942,47
20141201|2014-08-17 21:30,18,3.943,3.943,3.943,3.943,1
20141201|2014-08-17 23:00,18,3.942,3.942,3.936,3.936,54
20141201|2014-08-17 23:30,18,3.937,3.944,3.936,3.944,39
20141201|2014-08-18 00:00,18,3.944,3.945,3.944,3.944,17
20141201|2014-08-18 00:30,18,3.942,3.942,3.941,3.942,4
20141201|2014-08-18 01:00,18,3.945,3.948,3.943,3.948,13
20141201|2014-08-18 02:00,18,3.948,3.957,3.948,3.957,43
20141201|2014-08-18 03:00,18,3.959,3.959,3.957,3.957,2
20141201|2014-08-18 03:30,18,3.953,3.953,3.953,3.953,1
20141201|2014-08-18 04:00,18,3.96,3.96,3.96,3.96,8
20141201|2014-08-18 06:00,18,3.96,3.961,3.959,3.961,12
20141201|2014-08-18 06:30,18,3.962,3.97,3.953,3.954,36
20141201|2014-08-18 07:00,18,3.96,3.961,3.953,3.958,18
20141201|2014-08-18 07:30,18,3.958,3.972,3.958,3.972,33
20141201|2014-08-18 08:00,18,3.97,3.991,3.97,3.987,216
20141201|2014-08-18 08:30,18,3.992,4.012,3.992,3.997,121
20141201|2014-08-18 09:00,18,3.992,3.999,3.988,3.99,85
20141201|2014-08-18 09:30,18,3.986,3.992,3.985,3.985,93
20141201|2014-08-18 10:00,18,3.984,4,3.984,3.995,154
20141201|2014-08-18 10:30,18,4.001,4.009,3.992,4.009,78
20141201|2014-08-18 11:00,18,4.001,4.008,3.998,4.008,24
20141201|2014-08-18 11:30,18,4.009,4.021,4.001,4.021,58
20141201|2014-08-18 12:00,18,4.018,4.024,4.013,4.023,46
20141201|2014-08-18 12:30,18,4.021,4.024,4.009,4.013,70
20141201|2014-08-18 13:00,18,4.004,4.015,3.995,3.996,90
20141201|2014-08-18 13:30,18,3.995,3.999,3.995,3.996,20
20141201|2014-08-18 14:00,18,3.999,4.001,3.998,4,23
20141201|2014-08-18 14:30,18,3.994,3.995,3.993,3.993,5
20141201|2014-08-18 15:00,18,3.995,3.995,3.993,3.994,6
20141201|2014-08-18 15:30,18,3.994,3.994,3.989,3.993,6
20141201|2014-08-18 22:30,19,3.988,3.988,3.988,3.988,1
20141201|2014-08-19 00:00,19,3.988,3.988,3.988,3.988,1
20141201|2014-08-19 01:00,19,3.999,3.999,3.998,3.999,115
20141201|2014-08-19 02:00,19,3.996,3.996,3.996,3.996,1
20141201|2014-08-19 02:30,19,4,4,4,4,1
20141201|2014-08-19 03:00,19,4.004,4.004,4.001,4.001,2
20141201|2014-08-19 04:00,19,4.013,4.013,4.013,4.013,1
20141201|2014-08-19 05:00,19,4.018,4.018,4.016,4.016,7
20141201|2014-08-19 05:30,19,4.016,4.016,4.013,4.013,5
20141201|2014-08-19 06:00,19,4.013,4.04,4.013,4.04,6
20141201|2014-08-19 06:30,19,4.048,4.054,4.046,4.047,145
20141201|2014-08-19 07:00,19,4.045,4.054,4.041,4.051,110
20141201|2014-08-19 07:30,19,4.045,4.045,4.037,4.037,5
20141201|2014-08-19 08:00,19,4.05,4.075,4.05,4.069,271
20141201|2014-08-19 08:30,19,4.068,4.068,4.054,4.059,160
20141201|2014-08-19 09:00,19,4.061,4.068,4.052,4.066,58
20141201|2014-08-19 09:30,19,4.063,4.065,4.055,4.059,54
20141201|2014-08-19 10:00,19,4.061,4.077,4.059,4.068,66
20141201|2014-08-19 10:30,19,4.069,4.087,4.069,4.087,213
20141201|2014-08-19 11:00,19,4.087,4.096,4.081,4.084,93
20141201|2014-08-19 11:30,19,4.077,4.084,4.076,4.083,86
20141201|2014-08-19 12:00,19,4.082,4.088,4.082,4.084,62
20141201|2014-08-19 12:30,19,4.083,4.083,4.067,4.067,83
20141201|2014-08-19 13:00,19,4.068,4.075,4.068,4.071,198
20141201|2014-08-19 13:30,19,4.07,4.073,4.07,4.071,14
20141201|2014-08-19 14:00,19,4.07,4.07,4.067,4.067,3
20141201|2014-08-19 14:30,19,4.065,4.07,4.065,4.07,11
20141201|2014-08-19 15:00,19,4.072,4.072,4.07,4.07,8
20141201|2014-08-19 15:30,19,4.07,4.07,4.07,4.07,1
20141201|2014-08-19 16:00,19,4.072,4.072,4.072,4.072,1
20141201|2014-08-19 17:00,20,4.072,4.072,4.072,4.072,1
20141201|2014-08-19 17:30,20,4.075,4.075,4.075,4.075,1
20141201|2014-08-19 18:00,20,4.081,4.081,4.081,4.081,1
20141201|2014-08-19 18:30,20,4.079,4.079,4.076,4.076,17
20141201|2014-08-19 19:00,20,4.071,4.071,4.071,4.071,3
20141201|2014-08-19 19:30,20,4.071,4.071,4.071,4.071,3
20141201|2014-08-19 20:00,20,4.071,4.071,4.071,4.071,9
20141201|2014-08-19 20:30,20,4.071,4.071,4.07,4.07,11
20141201|2014-08-19 21:30,20,4.057,4.057,4.057,4.057,1
20141201|2014-08-19 22:30,20,4.049,4.049,4.049,4.049,1
20141201|2014-08-20 00:30,20,4.034,4.034,4.034,4.034,1
20141201|2014-08-20 02:00,20,4.044,4.044,4.044,4.044,1
20141201|2014-08-20 02:30,20,4.069,4.069,4.069,4.069,1
20141201|2014-08-20 04:00,20,4.038,4.038,4.037,4.037,8
20141201|2014-08-20 04:30,20,4.051,4.051,4.051,4.051,1
20141201|2014-08-20 05:00,20,4.035,4.035,4.035,4.035,5
20141201|2014-08-20 05:30,20,4.034,4.034,4.034,4.034,4
20141201|2014-08-20 06:00,20,4.047,4.047,4.037,4.037,7
20141201|2014-08-20 07:00,20,4.035,4.041,4.035,4.041,3
20141201|2014-08-20 07:30,20,4.052,4.057,4.051,4.057,62
20141201|2014-08-20 08:00,20,4.048,4.052,4.025,4.051,135
20141201|2014-08-20 08:30,20,4.053,4.053,4.023,4.023,64
20141201|2014-08-20 09:00,20,4.023,4.025,4.007,4.012,127
20141201|2014-08-20 09:30,20,4.011,4.031,4.009,4.031,43
20141201|2014-08-20 10:00,20,4.027,4.031,4.011,4.018,30
20141201|2014-08-20 10:30,20,4.021,4.022,4.01,4.011,85
20141201|2014-08-20 11:00,20,4.013,4.014,3.998,4.006,68
20141201|2014-08-20 11:30,20,4.005,4.025,4.003,4.025,34
20141201|2014-08-20 12:00,20,4.026,4.032,4.015,4.024,85
20141201|2014-08-20 12:30,20,4.023,4.037,4.02,4.032,72
20141201|2014-08-20 13:00,20,4.026,4.033,4.018,4.028,294
20141201|2014-08-20 13:30,20,4.029,4.037,4.028,4.037,28
20141201|2014-08-20 14:00,20,4.032,4.034,4.029,4.034,8
20141201|2014-08-20 14:30,20,4.037,4.037,4.034,4.034,10
20141201|2014-08-20 15:30,20,4.04,4.04,4.037,4.04,4
20141201|2014-08-20 17:00,21,4.053,4.053,4.053,4.053,1
20141201|2014-08-20 17:30,21,4.055,4.055,4.055,4.055,1
20141201|2014-08-20 18:00,21,4.051,4.058,4.049,4.058,6
20141201|2014-08-20 19:00,21,4.057,4.057,4.057,4.057,5
20141201|2014-08-20 21:30,21,4.062,4.062,4.062,4.062,1
20141201|2014-08-21 00:00,21,4.058,4.058,4.058,4.058,1
20141201|2014-08-21 02:30,21,4.056,4.056,4.056,4.056,2
20141201|2014-08-21 03:00,21,4.065,4.065,4.059,4.059,4
20141201|2014-08-21 03:30,21,4.069,4.07,4.069,4.07,5
20141201|2014-08-21 04:00,21,4.069,4.07,4.068,4.07,14
20141201|2014-08-21 04:30,21,4.069,4.097,4.068,4.097,10
20141201|2014-08-21 05:00,21,4.1,4.131,4.1,4.128,22
20141201|2014-08-21 05:30,21,4.132,4.15,4.124,4.124,20
20141201|2014-08-21 06:00,21,4.12,4.12,4.095,4.101,54
20141201|2014-08-21 06:30,21,4.108,4.11,4.108,4.11,11
20141201|2014-08-21 07:00,21,4.093,4.093,4.077,4.077,3
20141201|2014-08-21 07:30,21,4.083,4.085,4.056,4.056,16
20141201|2014-08-21 08:00,21,4.072,4.081,4.069,4.075,96
20141201|2014-08-21 08:30,21,4.074,4.092,4.073,4.083,49
20141201|2014-08-21 09:00,21,4.083,4.099,4.077,4.098,107
20141201|2014-08-21 09:30,21,4.099,4.099,4.007,4.024,391
20141201|2014-08-21 10:00,21,4.026,4.026,4.018,4.021,94
20141201|2014-08-21 10:30,21,4.02,4.027,4.015,4.021,121
20141201|2014-08-21 11:00,21,4.025,4.076,4.024,4.066,697
20141201|2014-08-21 11:30,21,4.07,4.085,4.069,4.071,84
20141201|2014-08-21 12:00,21,4.069,4.076,4.062,4.075,62
20141201|2014-08-21 12:30,21,4.072,4.104,4.07,4.092,600
20141201|2014-08-21 13:00,21,4.09,4.105,4.087,4.103,54
20141201|2014-08-21 13:30,21,4.103,4.103,4.088,4.089,34
20141201|2014-08-21 14:00,21,4.091,4.092,4.09,4.091,11
20141201|2014-08-21 14:30,21,4.092,4.092,4.089,4.092,12
20141201|2014-08-21 15:00,21,4.092,4.094,4.092,4.094,42
20141201|2014-08-21 15:30,21,4.096,4.096,4.095,4.095,9
20141201|2014-08-21 16:00,21,4.095,4.095,4.095,4.095,1
20141201|2014-08-21 17:30,22,4.095,4.095,4.095,4.095,1
20141201|2014-08-21 18:30,22,4.091,4.092,4.091,4.092,3
20141201|2014-08-21 19:00,22,4.087,4.087,4.087,4.087,1
20141201|2014-08-21 19:30,22,4.085,4.085,4.082,4.082,2
20141201|2014-08-21 20:30,22,4.078,4.079,4.078,4.079,2
20141201|2014-08-21 21:30,22,4.077,4.077,4.077,4.077,1
20141201|2014-08-22 00:00,22,4.074,4.074,4.074,4.074,5
20141201|2014-08-22 01:00,22,4.072,4.072,4.072,4.072,1
20141201|2014-08-22 03:00,22,4.068,4.068,4.068,4.068,1
20141201|2014-08-22 03:30,22,4.07,4.07,4.07,4.07,3
20141201|2014-08-22 04:00,22,4.066,4.067,4.066,4.067,3
20141201|2014-08-22 04:30,22,4.061,4.066,4.061,4.066,5
20141201|2014-08-22 05:00,22,4.09,4.097,4.09,4.097,2
20141201|2014-08-22 05:30,22,4.09,4.095,4.086,4.095,6
20141201|2014-08-22 06:30,22,4.072,4.072,4.072,4.072,1
20141201|2014-08-22 07:00,22,4.071,4.079,4.071,4.079,7
20141201|2014-08-22 07:30,22,4.085,4.085,4.085,4.085,1
20141201|2014-08-22 08:00,22,4.083,4.099,4.08,4.096,164
20141201|2014-08-22 08:30,22,4.094,4.105,4.087,4.1,243
20141201|2014-08-22 09:00,22,4.101,4.103,4.087,4.087,67
20141201|2014-08-22 09:30,22,4.087,4.09,4.074,4.082,82
20141201|2014-08-22 10:00,22,4.082,4.092,4.081,4.09,98
20141201|2014-08-22 10:30,22,4.08,4.097,4.08,4.084,36
20141201|2014-08-22 11:00,22,4.081,4.09,4.076,4.076,56
20141201|2014-08-22 11:30,22,4.078,4.081,4.059,4.063,60
20141201|2014-08-22 12:00,22,4.064,4.069,4.048,4.05,90
20141201|2014-08-22 12:30,22,4.05,4.058,4.049,4.055,208
20141201|2014-08-22 13:00,22,4.059,4.067,4.057,4.061,174
20141201|2014-08-22 13:30,22,4.059,4.068,4.059,4.065,23
20141201|2014-08-22 14:00,22,4.065,4.065,4.063,4.063,6
20141201|2014-08-22 15:30,22,4.064,4.064,4.061,4.061,4
20141201|2014-08-22 16:00,22,4.061,4.061,4.061,4.061,1
20141201|2014-08-24 21:00,25,4.073,4.073,4.073,4.073,1
20141201|2014-08-24 21:30,25,4.082,4.082,4.08,4.08,7
20141201|2014-08-24 22:00,25,4.079,4.079,4.079,4.079,1
20141201|2014-08-24 22:30,25,4.082,4.083,4.08,4.08,12
20141201|2014-08-24 23:00,25,4.082,4.083,4.082,4.083,20
20141201|2014-08-24 23:30,25,4.079,4.08,4.072,4.072,12
20141201|2014-08-25 01:30,25,4.068,4.068,4.068,4.068,1
20141201|2014-08-25 02:30,25,4.074,4.074,4.074,4.074,1
20141201|2014-08-25 03:30,25,4.084,4.084,4.084,4.084,1
20141201|2014-08-25 04:00,25,4.086,4.086,4.086,4.086,2
20141201|2014-08-25 04:30,25,4.09,4.098,4.09,4.098,28
20141201|2014-08-25 05:00,25,4.102,4.138,4.102,4.122,29
20141201|2014-08-25 05:30,25,4.122,4.131,4.119,4.13,22
20141201|2014-08-25 06:00,25,4.125,4.129,4.122,4.122,28
20141201|2014-08-25 06:30,25,4.116,4.122,4.116,4.121,5
20141201|2014-08-25 07:00,25,4.118,4.118,4.11,4.11,27
20141201|2014-08-25 07:30,25,4.11,4.122,4.11,4.122,17
20141201|2014-08-25 08:00,25,4.127,4.138,4.12,4.137,160
20141201|2014-08-25 08:30,25,4.134,4.143,4.129,4.132,202
20141201|2014-08-25 09:00,25,4.134,4.151,4.134,4.143,143
20141201|2014-08-25 09:30,25,4.147,4.148,4.133,4.147,100
20141201|2014-08-25 10:00,25,4.144,4.145,4.133,4.135,93
20141201|2014-08-25 10:30,25,4.133,4.141,4.131,4.137,57
20141201|2014-08-25 11:00,25,4.137,4.148,4.136,4.137,66
20141201|2014-08-25 11:30,25,4.14,4.145,4.122,4.122,91
20141201|2014-08-25 12:00,25,4.123,4.137,4.123,4.137,57
20141201|2014-08-25 12:30,25,4.135,4.135,4.125,4.134,101
20141201|2014-08-25 13:00,25,4.139,4.154,4.138,4.154,353
20141201|2014-08-25 13:30,25,4.152,4.155,4.148,4.153,116
20141201|2014-08-25 14:00,25,4.152,4.154,4.15,4.154,27
20141201|2014-08-25 14:30,25,4.15,4.155,4.15,4.155,89
20141201|2014-08-25 15:00,25,4.154,4.155,4.152,4.153,31
20141201|2014-08-25 15:30,25,4.153,4.154,4.153,4.153,30
20141201|2014-08-25 16:00,25,4.149,4.15,4.149,4.149,11
20141201|2014-08-25 18:00,26,4.164,4.172,4.164,4.172,4
20141201|2014-08-25 19:00,26,4.158,4.158,4.157,4.158,5
20141201|2014-08-25 20:30,26,4.15,4.15,4.15,4.15,19
20141201|2014-08-25 21:00,26,4.145,4.145,4.145,4.145,14
20141201|2014-08-25 22:00,26,4.15,4.15,4.15,4.15,1
20141201|2014-08-25 22:30,26,4.145,4.145,4.145,4.145,17
20141201|2014-08-25 23:30,26,4.145,4.145,4.145,4.145,1
20141201|2014-08-26 01:00,26,4.155,4.155,4.155,4.155,1
20141201|2014-08-26 01:30,26,4.155,4.155,4.154,4.154,2
20141201|2014-08-26 02:00,26,4.142,4.151,4.142,4.151,3
20141201|2014-08-26 03:30,26,4.141,4.141,4.14,4.14,5
20141201|2014-08-26 04:30,26,4.148,4.159,4.148,4.159,5
20141201|2014-08-26 05:00,26,4.161,4.161,4.161,4.161,1
20141201|2014-08-26 05:30,26,4.165,4.165,4.155,4.155,5
20141201|2014-08-26 06:00,26,4.155,4.155,4.139,4.139,14
20141201|2014-08-26 06:30,26,4.132,4.144,4.123,4.13,58
20141201|2014-08-26 07:00,26,4.128,4.152,4.12,4.144,70
20141201|2014-08-26 07:30,26,4.146,4.146,4.126,4.134,50
20141201|2014-08-26 08:00,26,4.132,4.191,4.127,4.166,256
20141201|2014-08-26 08:30,26,4.163,4.165,4.147,4.149,103
20141201|2014-08-26 09:00,26,4.148,4.155,4.135,4.146,181
20141201|2014-08-26 09:30,26,4.145,4.153,4.144,4.145,690
20141201|2014-08-26 10:00,26,4.147,4.153,4.142,4.142,83
20141201|2014-08-26 10:30,26,4.145,4.15,4.14,4.15,166
20141201|2014-08-26 11:00,26,4.15,4.152,4.144,4.15,79
20141201|2014-08-26 11:30,26,4.15,4.167,4.148,4.161,114
20141201|2014-08-26 12:00,26,4.163,4.168,4.143,4.143,78
20141201|2014-08-26 12:30,26,4.142,4.165,4.141,4.159,149
20141201|2014-08-26 13:00,26,4.156,4.164,4.109,4.124,414
20141201|2014-08-26 13:30,26,4.125,4.137,4.123,4.131,64
20141201|2014-08-26 14:00,26,4.13,4.134,4.128,4.132,113
20141201|2014-08-26 14:30,26,4.135,4.141,4.135,4.138,121
20141201|2014-08-26 15:00,26,4.139,4.143,4.139,4.142,11
20141201|2014-08-26 15:30,26,4.143,4.143,4.138,4.142,21
20141201|2014-08-26 16:00,26,4.14,4.14,4.14,4.14,1
20141201|2014-08-26 17:30,27,4.143,4.143,4.14,4.14,10
20141201|2014-08-26 18:00,27,4.143,4.143,4.135,4.135,47
20141201|2014-08-26 18:30,27,4.135,4.137,4.134,4.134,28
20141201|2014-08-26 19:00,27,4.134,4.135,4.134,4.134,35
20141201|2014-08-26 23:30,27,4.136,4.136,4.136,4.136,1
20141201|2014-08-27 01:00,27,4.14,4.152,4.139,4.149,12
20141201|2014-08-27 02:30,27,4.15,4.15,4.15,4.15,1
20141201|2014-08-27 03:00,27,4.149,4.149,4.149,4.149,1
20141201|2014-08-27 03:30,27,4.156,4.156,4.156,4.156,1
20141201|2014-08-27 04:00,27,4.157,4.157,4.157,4.157,3
20141201|2014-08-27 05:00,27,4.161,4.162,4.15,4.152,12
20141201|2014-08-27 05:30,27,4.148,4.148,4.148,4.148,2
20141201|2014-08-27 06:00,27,4.152,4.152,4.152,4.152,1
20141201|2014-08-27 06:30,27,4.15,4.15,4.149,4.149,4
20141201|2014-08-27 07:00,27,4.154,4.154,4.137,4.148,26
20141201|2014-08-27 07:30,27,4.148,4.156,4.148,4.156,33
20141201|2014-08-27 08:00,27,4.162,4.173,4.157,4.169,184
20141201|2014-08-27 08:30,27,4.166,4.175,4.164,4.173,117
20141201|2014-08-27 09:00,27,4.175,4.176,4.153,4.158,172
20141201|2014-08-27 09:30,27,4.159,4.168,4.152,4.165,34
20141201|2014-08-27 10:00,27,4.166,4.182,4.163,4.171,186
20141201|2014-08-27 10:30,27,4.172,4.174,4.13,4.135,165
20141201|2014-08-27 11:00,27,4.136,4.136,4.113,4.135,427
20141201|2014-08-27 11:30,27,4.128,4.131,4.103,4.113,144
20141201|2014-08-27 12:00,27,4.112,4.12,4.09,4.117,393
20141201|2014-08-27 12:30,27,4.114,4.149,4.114,4.147,373
20141201|2014-08-27 13:00,27,4.15,4.169,4.128,4.161,992
20141201|2014-08-27 13:30,27,4.164,4.166,4.156,4.158,78
20141201|2014-08-27 14:00,27,4.159,4.163,4.159,4.163,19
20141201|2014-08-27 14:30,27,4.16,4.172,4.16,4.168,110
20141201|2014-08-27 15:00,27,4.167,4.181,4.167,4.181,62
20141201|2014-08-27 15:30,27,4.175,4.175,4.168,4.173,15
20141201|2014-08-27 16:00,27,4.174,4.174,4.172,4.172,2
20141201|2014-08-27 19:00,28,4.16,4.16,4.16,4.16,3
20141201|2014-08-27 19:30,28,4.16,4.16,4.16,4.16,22
20141201|2014-08-27 20:00,28,4.16,4.16,4.16,4.16,91
20141201|2014-08-27 23:30,28,4.156,4.156,4.156,4.156,1
20141201|2014-08-28 02:00,28,4.162,4.163,4.162,4.163,5
20141201|2014-08-28 02:30,28,4.163,4.163,4.163,4.163,1
20141201|2014-08-28 03:00,28,4.158,4.165,4.158,4.165,2
20141201|2014-08-28 03:30,28,4.176,4.184,4.176,4.184,2
20141201|2014-08-28 04:00,28,4.176,4.176,4.174,4.174,3
20141201|2014-08-28 04:30,28,4.174,4.174,4.171,4.172,8
20141201|2014-08-28 05:00,28,4.174,4.174,4.149,4.149,15
20141201|2014-08-28 05:30,28,4.155,4.155,4.155,4.155,1
20141201|2014-08-28 06:00,28,4.159,4.165,4.155,4.155,9
20141201|2014-08-28 06:30,28,4.155,4.176,4.155,4.176,14
20141201|2014-08-28 07:00,28,4.178,4.178,4.175,4.175,19
20141201|2014-08-28 07:30,28,4.175,4.191,4.167,4.174,53
20141201|2014-08-28 08:00,28,4.175,4.209,4.175,4.196,255
20141201|2014-08-28 08:30,28,4.195,4.198,4.183,4.186,139
20141201|2014-08-28 09:00,28,4.186,4.191,4.179,4.182,127
20141201|2014-08-28 09:30,28,4.211,4.252,4.19,4.196,497
20141201|2014-08-28 10:00,28,4.194,4.202,4.152,4.161,424
20141201|2014-08-28 10:30,28,4.165,4.169,4.149,4.149,80
20141201|2014-08-28 11:00,28,4.152,4.159,4.133,4.151,361
20141201|2014-08-28 11:30,28,4.15,4.151,4.12,4.134,265
20141201|2014-08-28 12:00,28,4.132,4.147,4.125,4.146,111
20141201|2014-08-28 12:30,28,4.147,4.157,4.142,4.155,149
20141201|2014-08-28 13:00,28,4.155,4.189,4.155,4.186,368
20141201|2014-08-28 13:30,28,4.186,4.192,4.185,4.185,127
20141201|2014-08-28 14:00,28,4.185,4.191,4.18,4.191,13
20141201|2014-08-28 14:30,28,4.191,4.192,4.187,4.188,47
20141201|2014-08-28 15:00,28,4.19,4.195,4.19,4.194,6
20141201|2014-08-28 15:30,28,4.194,4.199,4.194,4.199,5
20141201|2014-08-28 18:00,29,4.188,4.188,4.188,4.188,1
20141201|2014-08-28 18:30,29,4.186,4.19,4.186,4.19,5
20141201|2014-08-28 20:00,29,4.2,4.2,4.186,4.186,30
20141201|2014-08-28 20:30,29,4.186,4.186,4.186,4.186,46
20141201|2014-08-28 21:00,29,4.183,4.183,4.183,4.183,1
20141201|2014-08-28 23:00,29,4.184,4.184,4.184,4.184,1
20141201|2014-08-28 23:30,29,4.185,4.185,4.185,4.185,1
20141201|2014-08-29 01:30,29,4.193,4.193,4.193,4.193,1
20141201|2014-08-29 03:00,29,4.204,4.204,4.204,4.204,1
20141201|2014-08-29 04:30,29,4.208,4.209,4.202,4.202,147
20141201|2014-08-29 05:00,29,4.191,4.196,4.179,4.179,7
20141201|2014-08-29 05:30,29,4.176,4.179,4.176,4.179,3
20141201|2014-08-29 06:00,29,4.185,4.188,4.171,4.171,6
20141201|2014-08-29 06:30,29,4.169,4.169,4.167,4.169,6
20141201|2014-08-29 07:00,29,4.169,4.169,4.157,4.165,34
20141201|2014-08-29 07:30,29,4.168,4.186,4.168,4.173,44
20141201|2014-08-29 08:00,29,4.183,4.183,4.16,4.162,48
20141201|2014-08-29 08:30,29,4.166,4.176,4.159,4.175,93
20141201|2014-08-29 09:00,29,4.174,4.191,4.174,4.187,114
20141201|2014-08-29 09:30,29,4.182,4.184,4.177,4.183,34
20141201|2014-08-29 10:00,29,4.188,4.201,4.185,4.196,70
20141201|2014-08-29 10:30,29,4.195,4.2,4.185,4.186,43
20141201|2014-08-29 11:00,29,4.188,4.188,4.166,4.183,114
20141201|2014-08-29 11:30,29,4.182,4.189,4.176,4.181,73
20141201|2014-08-29 12:00,29,4.179,4.184,4.169,4.184,59
20141201|2014-08-29 12:30,29,4.185,4.188,4.17,4.182,178
20141201|2014-08-29 13:00,29,4.182,4.204,4.176,4.2,166
20141201|2014-08-29 13:30,29,4.2,4.21,4.197,4.209,66
20141201|2014-08-29 14:00,29,4.211,4.212,4.208,4.208,6
20141201|2014-08-29 14:30,29,4.209,4.209,4.205,4.208,16
20141201|2014-08-29 15:00,29,4.211,4.214,4.211,4.212,6
20141201|2014-08-29 15:30,29,4.211,4.211,4.211,4.211,9
20141201|2014-08-31 17:00,2,4.192,4.192,4.174,4.174,4
20141201|2014-08-31 19:00,2,4.185,4.185,4.185,4.185,1
20141201|2014-08-31 20:30,2,4.175,4.175,4.173,4.173,2
20141201|2014-08-31 21:30,2,4.17,4.172,4.17,4.172,3
20141201|2014-08-31 22:30,2,4.17,4.172,4.17,4.172,2
20141201|2014-08-31 23:00,2,4.172,4.172,4.172,4.172,2
20141201|2014-09-01 02:30,2,4.178,4.178,4.178,4.178,7
20141201|2014-09-01 03:00,2,4.183,4.183,4.183,4.183,2
20141201|2014-09-01 03:30,2,4.18,4.18,4.18,4.18,1
20141201|2014-09-01 04:00,2,4.173,4.173,4.172,4.172,2
20141201|2014-09-01 04:30,2,4.178,4.178,4.178,4.178,1
20141201|2014-09-01 07:00,2,4.182,4.182,4.182,4.182,1
20141201|2014-09-01 07:30,2,4.17,4.17,4.17,4.17,32
20141201|2014-09-01 08:00,2,4.18,4.185,4.179,4.18,23
20141201|2014-09-01 08:30,2,4.181,4.181,4.173,4.175,38
20141201|2014-09-01 09:00,2,4.171,4.172,4.166,4.166,13
20141201|2014-09-01 09:30,2,4.162,4.162,4.155,4.155,5
20141201|2014-09-01 10:00,2,4.163,4.166,4.163,4.166,2
20141201|2014-09-01 10:30,2,4.171,4.174,4.171,4.173,19
20141201|2014-09-01 11:00,2,4.173,4.181,4.173,4.181,12
20141201|2014-09-01 11:30,2,4.178,4.179,4.177,4.177,4
20141201|2014-09-01 17:00,2,4.194,4.194,4.194,4.194,2
20141201|2014-09-01 17:30,2,4.197,4.2,4.197,4.2,5
20141201|2014-09-01 18:00,2,4.2,4.2,4.2,4.2,2
20141201|2014-09-01 18:30,2,4.199,4.2,4.184,4.186,22
20141201|2014-09-01 19:30,2,4.167,4.167,4.161,4.161,4
20141201|2014-09-01 20:00,2,4.16,4.16,4.16,4.16,2
20141201|2014-09-01 20:30,2,4.136,4.136,4.135,4.135,8
20141201|2014-09-01 21:00,2,4.133,4.135,4.12,4.135,14
20141201|2014-09-01 21:30,2,4.136,4.136,4.136,4.136,1
20141201|2014-09-01 23:00,2,4.147,4.147,4.147,4.147,1
20141201|2014-09-01 23:30,2,4.151,4.151,4.151,4.151,1
20141201|2014-09-02 00:00,2,4.155,4.155,4.154,4.154,2
20141201|2014-09-02 00:30,2,4.161,4.161,4.161,4.161,1
20141201|2014-09-02 01:00,2,4.16,4.16,4.158,4.158,2
20141201|2014-09-02 03:00,2,4.157,4.157,4.157,4.157,1
20141201|2014-09-02 03:30,2,4.155,4.156,4.138,4.138,9
20141201|2014-09-02 04:30,2,4.142,4.142,4.141,4.141,2
20141201|2014-09-02 05:00,2,4.142,4.142,4.14,4.14,16
20141201|2014-09-02 05:30,2,4.14,4.14,4.137,4.137,6
20141201|2014-09-02 06:00,2,4.136,4.159,4.136,4.157,12
20141201|2014-09-02 06:30,2,4.14,4.14,4.137,4.14,9
20141201|2014-09-02 07:00,2,4.133,4.133,4.105,4.12,94
20141201|2014-09-02 07:30,2,4.12,4.12,4.101,4.106,71
20141201|2014-09-02 08:00,2,4.107,4.11,4.08,4.091,467
20141201|2014-09-02 08:30,2,4.097,4.117,4.088,4.09,151
20141201|2014-09-02 09:00,2,4.094,4.094,4.074,4.078,267
20141201|2014-09-02 09:30,2,4.078,4.083,4.074,4.079,117
20141201|2014-09-02 10:00,2,4.082,4.082,4.049,4.056,295
20141201|2014-09-02 10:30,2,4.05,4.059,4.044,4.059,225
20141201|2014-09-02 11:00,2,4.054,4.057,4.044,4.046,229
20141201|2014-09-02 11:30,2,4.044,4.065,4.035,4.057,235
20141201|2014-09-02 12:00,2,4.056,4.064,4.054,4.061,49
20141201|2014-09-02 12:30,2,4.052,4.053,4.034,4.037,138
20141201|2014-09-02 13:00,2,4.039,4.044,4.014,4.019,1176
20141201|2014-09-02 13:30,2,4.02,4.026,4.02,4.023,103
20141201|2014-09-02 14:00,2,4.024,4.024,4.022,4.024,72
20141201|2014-09-02 14:30,2,4.026,4.032,4.026,4.031,249
20141201|2014-09-02 15:00,2,4.03,4.03,4.023,4.026,19
20141201|2014-09-02 15:30,2,4.028,4.028,4.023,4.023,15
20141201|2014-09-02 16:00,2,4.023,4.023,4.019,4.019,6
20141201|2014-09-02 17:00,3,4.018,4.018,4.018,4.018,4
20141201|2014-09-02 18:30,3,4.02,4.02,4.02,4.02,1
20141201|2014-09-02 19:00,3,4.021,4.024,4.021,4.024,23
20141201|2014-09-02 19:30,3,4.022,4.022,4.021,4.021,8
20141201|2014-09-02 20:00,3,4.02,4.025,4.019,4.025,4
20141201|2014-09-02 20:30,3,4.021,4.022,4.021,4.022,4
20141201|2014-09-02 21:00,3,4.03,4.03,4.027,4.028,5
20141201|2014-09-02 21:30,3,4.023,4.023,4.021,4.021,4
20141201|2014-09-02 22:30,3,4.025,4.025,4.025,4.025,1
20141201|2014-09-02 23:00,3,4.024,4.024,4.024,4.024,2
20141201|2014-09-02 23:30,3,4.025,4.033,4.025,4.033,3
20141201|2014-09-03 00:00,3,4.031,4.034,4.031,4.034,2
20141201|2014-09-03 00:30,3,4.034,4.034,4.034,4.034,1
20141201|2014-09-03 01:00,3,4.034,4.034,4.034,4.034,1
20141201|2014-09-03 01:30,3,4.03,4.03,4.03,4.03,2
20141201|2014-09-03 02:00,3,4.034,4.034,4.032,4.032,3
20141201|2014-09-03 02:30,3,4.034,4.035,4.033,4.033,5
20141201|2014-09-03 03:30,3,4.024,4.024,4.024,4.024,1
20141201|2014-09-03 04:00,3,4.027,4.027,4.024,4.024,28
20141201|2014-09-03 04:30,3,4.023,4.024,4.018,4.021,63
20141201|2014-09-03 05:00,3,4.021,4.039,4.02,4.029,20
20141201|2014-09-03 05:30,3,4.028,4.038,4.027,4.034,16
20141201|2014-09-03 06:00,3,4.036,4.038,4.021,4.032,95
20141201|2014-09-03 06:30,3,4.035,4.036,4.004,4.014,58
20141201|2014-09-03 07:00,3,4.016,4.024,4.01,4.024,181
20141201|2014-09-03 07:30,3,4.023,4.023,4,4,117
20141201|2014-09-03 08:00,3,4,4.01,3.988,3.994,218
20141201|2014-09-03 08:30,3,3.995,4,3.976,3.98,305
20141201|2014-09-03 09:00,3,3.979,3.982,3.972,3.973,139
20141201|2014-09-03 09:30,3,3.971,3.978,3.968,3.978,310
20141201|2014-09-03 10:00,3,3.978,3.983,3.963,3.972,254
20141201|2014-09-03 10:30,3,3.972,3.985,3.971,3.975,252
20141201|2014-09-03 11:00,3,3.976,3.977,3.968,3.974,131
20141201|2014-09-03 11:30,3,3.975,3.997,3.974,3.988,208
20141201|2014-09-03 12:00,3,3.98,3.981,3.968,3.97,177
20141201|2014-09-03 12:30,3,3.97,3.976,3.962,3.973,164
20141201|2014-09-03 13:00,3,3.97,3.981,3.965,3.977,411
20141201|2014-09-03 13:30,3,3.977,3.993,3.977,3.982,84
20141201|2014-09-03 14:00,3,3.984,3.991,3.982,3.983,136
20141201|2014-09-03 14:30,3,3.983,3.987,3.983,3.986,74
20141201|2014-09-03 15:00,3,3.987,3.987,3.982,3.986,28
20141201|2014-09-03 15:30,3,3.984,3.986,3.983,3.986,16
20141201|2014-09-03 16:00,3,3.984,3.984,3.984,3.984,1
20141201|2014-09-03 17:00,4,3.99,3.99,3.99,3.99,1
20141201|2014-09-03 17:30,4,3.994,3.994,3.99,3.99,2
20141201|2014-09-03 18:30,4,3.972,3.972,3.972,3.972,1
20141201|2014-09-03 19:00,4,3.973,3.981,3.973,3.981,4
20141201|2014-09-03 19:30,4,3.982,3.982,3.981,3.981,2
20141201|2014-09-03 20:00,4,3.983,3.983,3.983,3.983,1
20141201|2014-09-03 21:30,4,3.982,3.989,3.982,3.989,6
20141201|2014-09-03 23:30,4,3.989,3.989,3.988,3.988,5
20141201|2014-09-04 00:00,4,3.991,3.991,3.991,3.991,1
20141201|2014-09-04 00:30,4,3.993,3.993,3.993,3.993,1
20141201|2014-09-04 01:00,4,3.991,3.991,3.991,3.991,3
20141201|2014-09-04 01:30,4,3.988,3.988,3.983,3.988,12
20141201|2014-09-04 02:00,4,3.995,3.995,3.995,3.995,1
20141201|2014-09-04 03:30,4,3.992,3.992,3.98,3.98,2
20141201|2014-09-04 04:30,4,3.977,3.977,3.974,3.974,4
20141201|2014-09-04 05:00,4,3.974,3.978,3.974,3.978,3
20141201|2014-09-04 05:30,4,3.98,3.983,3.98,3.983,2
20141201|2014-09-04 06:00,4,3.985,3.991,3.981,3.986,34
20141201|2014-09-04 06:30,4,3.986,3.992,3.972,3.976,38
20141201|2014-09-04 07:00,4,3.978,3.983,3.969,3.969,28
20141201|2014-09-04 07:30,4,3.968,3.975,3.962,3.97,128
20141201|2014-09-04 08:00,4,3.969,3.99,3.968,3.987,188
20141201|2014-09-04 08:30,4,3.988,4.003,3.988,4.001,136
20141201|2014-09-04 09:00,4,4,4.009,4,4.001,155
20141201|2014-09-04 09:30,4,3.994,3.994,3.926,3.948,405
20141201|2014-09-04 10:00,4,3.951,3.951,3.932,3.944,566
20141201|2014-09-04 10:30,4,3.946,3.96,3.943,3.951,288
20141201|2014-09-04 11:00,4,3.952,3.952,3.93,3.935,130
20141201|2014-09-04 11:30,4,3.934,3.936,3.924,3.931,183
20141201|2014-09-04 12:00,4,3.939,3.94,3.929,3.932,59
20141201|2014-09-04 12:30,4,3.931,3.936,3.931,3.933,64
20141201|2014-09-04 13:00,4,3.933,3.957,3.932,3.955,316
20141201|2014-09-04 13:30,4,3.956,3.963,3.955,3.963,92
20141201|2014-09-04 14:00,4,3.965,3.97,3.965,3.968,59
20141201|2014-09-04 14:30,4,3.968,3.968,3.964,3.965,57
20141201|2014-09-04 15:00,4,3.965,3.967,3.965,3.967,4
20141201|2014-09-04 15:30,4,3.966,3.969,3.964,3.969,13
20141201|2014-09-04 17:30,5,3.967,3.968,3.967,3.968,3
20141201|2014-09-04 18:00,5,3.967,3.968,3.967,3.968,2
20141201|2014-09-04 18:30,5,3.961,3.961,3.961,3.961,1
20141201|2014-09-04 19:00,5,3.963,3.963,3.963,3.963,5
20141201|2014-09-04 19:30,5,3.961,3.962,3.961,3.962,2
20141201|2014-09-04 20:00,5,3.963,3.963,3.96,3.961,3
20141201|2014-09-04 21:00,5,3.959,3.959,3.956,3.958,7
20141201|2014-09-04 21:30,5,3.959,3.959,3.959,3.959,1
20141201|2014-09-04 22:00,5,3.96,3.96,3.96,3.96,5
20141201|2014-09-04 22:30,5,3.958,3.958,3.952,3.952,16
20141201|2014-09-04 23:00,5,3.953,3.953,3.953,3.953,2
20141201|2014-09-04 23:30,5,3.953,3.955,3.953,3.955,5
20141201|2014-09-05 00:30,5,3.954,3.954,3.954,3.954,1
20141201|2014-09-05 02:00,5,3.955,3.955,3.955,3.955,6
20141201|2014-09-05 03:00,5,3.957,3.957,3.956,3.956,16
20141201|2014-09-05 03:30,5,3.957,3.958,3.957,3.958,17
20141201|2014-09-05 04:00,5,3.958,3.958,3.955,3.958,6
20141201|2014-09-05 04:30,5,3.96,3.967,3.96,3.967,7
20141201|2014-09-05 05:30,5,3.97,3.972,3.97,3.972,3
20141201|2014-09-05 06:00,5,3.969,3.976,3.969,3.976,7
20141201|2014-09-05 06:30,5,3.98,3.98,3.968,3.968,2
20141201|2014-09-05 07:00,5,3.972,3.972,3.957,3.959,15
20141201|2014-09-05 07:30,5,3.957,3.968,3.95,3.952,60
20141201|2014-09-05 08:00,5,3.949,3.966,3.949,3.956,133
20141201|2014-09-05 08:30,5,3.965,3.973,3.958,3.963,123
20141201|2014-09-05 09:00,5,3.961,3.964,3.947,3.948,116
20141201|2014-09-05 09:30,5,3.948,3.951,3.94,3.942,83
20141201|2014-09-05 10:00,5,3.936,3.946,3.935,3.945,141
20141201|2014-09-05 10:30,5,3.947,3.949,3.929,3.934,273
20141201|2014-09-05 11:00,5,3.933,3.943,3.931,3.934,152
20141201|2014-09-05 11:30,5,3.937,3.939,3.926,3.929,97
20141201|2014-09-05 12:00,5,3.928,3.933,3.927,3.931,37
20141201|2014-09-05 12:30,5,3.932,3.944,3.929,3.942,97
20141201|2014-09-05 13:00,5,3.943,3.947,3.933,3.942,403
20141201|2014-09-05 13:30,5,3.942,3.951,3.94,3.951,58
20141201|2014-09-05 14:00,5,3.952,3.952,3.948,3.95,33
20141201|2014-09-05 14:30,5,3.951,3.958,3.951,3.955,23
20141201|2014-09-05 15:00,5,3.953,3.955,3.95,3.955,26
20141201|2014-09-05 15:30,5,3.955,3.957,3.952,3.957,10
20141201|2014-09-05 16:00,5,3.956,3.956,3.956,3.956,1
20141201|2014-09-07 17:00,8,3.901,3.95,3.901,3.948,77
20141201|2014-09-07 17:30,8,3.943,3.944,3.943,3.944,5
20141201|2014-09-07 18:00,8,3.951,3.951,3.951,3.951,5
20141201|2014-09-07 19:00,8,3.938,3.938,3.938,3.938,2
20141201|2014-09-07 19:30,8,3.932,3.932,3.932,3.932,1
20141201|2014-09-07 20:00,8,3.931,3.931,3.931,3.931,2
20141201|2014-09-07 21:00,8,3.935,3.935,3.935,3.935,2
20141201|2014-09-08 00:00,8,3.942,3.942,3.942,3.942,1
20141201|2014-09-08 01:00,8,3.947,3.947,3.947,3.947,2
20141201|2014-09-08 01:30,8,3.947,3.947,3.939,3.941,25
20141201|2014-09-08 02:00,8,3.944,3.954,3.944,3.953,4
20141201|2014-09-08 03:00,8,3.951,3.951,3.951,3.951,1
20141201|2014-09-08 03:30,8,3.949,3.949,3.949,3.949,1
20141201|2014-09-08 04:00,8,3.955,3.959,3.955,3.959,3
20141201|2014-09-08 04:30,8,3.956,3.956,3.956,3.956,1
20141201|2014-09-08 05:00,8,3.95,3.95,3.95,3.95,4
20141201|2014-09-08 06:00,8,3.951,3.952,3.933,3.933,6
20141201|2014-09-08 06:30,8,3.937,3.948,3.937,3.948,8
20141201|2014-09-08 07:00,8,3.957,3.975,3.957,3.972,63
20141201|2014-09-08 07:30,8,3.967,3.989,3.965,3.987,65
20141201|2014-09-08 08:00,8,3.987,3.99,3.973,3.989,254
20141201|2014-09-08 08:30,8,3.987,3.995,3.968,3.983,186
20141201|2014-09-08 09:00,8,3.98,3.988,3.97,3.987,85
20141201|2014-09-08 09:30,8,3.987,3.992,3.98,3.988,150
20141201|2014-09-08 10:00,8,3.99,4.007,3.988,4.007,146
20141201|2014-09-08 10:30,8,4.008,4.014,4.001,4.01,229
20141201|2014-09-08 11:00,8,4.012,4.013,3.999,4.007,141
20141201|2014-09-08 11:30,8,4.01,4.014,3.997,4.012,146
20141201|2014-09-08 12:00,8,4.012,4.013,3.998,4.005,173
20141201|2014-09-08 12:30,8,4.005,4.014,4.003,4.012,223
20141201|2014-09-08 13:00,8,4.011,4.021,4.005,4.014,216
20141201|2014-09-08 13:30,8,4.015,4.025,4.015,4.021,106
20141201|2014-09-08 14:00,8,4.02,4.025,4.02,4.022,61
20141201|2014-09-08 14:30,8,4.022,4.022,4.016,4.018,57
20141201|2014-09-08 15:00,8,4.016,4.02,4.016,4.018,16
20141201|2014-09-08 15:30,8,4.027,4.038,4.027,4.038,10
20141201|2014-09-08 18:30,9,4.019,4.019,4.015,4.015,2
20141201|2014-09-08 19:00,9,4.015,4.015,4.009,4.009,4
20141201|2014-09-08 20:00,9,4.006,4.006,4.006,4.006,1
20141201|2014-09-08 20:30,9,4.008,4.008,4.006,4.006,3
20141201|2014-09-08 22:30,9,3.999,3.999,3.999,3.999,1
20141201|2014-09-08 23:30,9,4.001,4.001,3.998,3.998,6
20141201|2014-09-09 01:00,9,3.999,3.999,3.999,3.999,1
20141201|2014-09-09 01:30,9,4.002,4.002,4.002,4.002,1
20141201|2014-09-09 03:30,9,3.997,3.999,3.995,3.995,6
20141201|2014-09-09 04:00,9,3.995,3.995,3.995,3.995,1
20141201|2014-09-09 04:30,9,4.001,4.001,3.998,3.998,7
20141201|2014-09-09 05:00,9,4.004,4.008,4.004,4.008,2
20141201|2014-09-09 05:30,9,4.011,4.011,4.005,4.005,4
20141201|2014-09-09 06:00,9,4.001,4.007,3.994,3.997,44
20141201|2014-09-09 06:30,9,4.001,4.025,4.001,4.025,10
20141201|2014-09-09 07:00,9,4.026,4.043,4.02,4.023,70
20141201|2014-09-09 07:30,9,4.029,4.059,4.029,4.058,80
20141201|2014-09-09 08:00,9,4.061,4.141,4.061,4.116,470
20141201|2014-09-09 08:30,9,4.116,4.121,4.097,4.111,296
20141201|2014-09-09 09:00,9,4.111,4.115,4.093,4.101,157
20141201|2014-09-09 09:30,9,4.101,4.114,4.094,4.114,189
20141201|2014-09-09 10:00,9,4.116,4.124,4.112,4.115,179
20141201|2014-09-09 10:30,9,4.115,4.125,4.111,4.121,258
20141201|2014-09-09 11:00,9,4.121,4.124,4.107,4.11,176
20141201|2014-09-09 11:30,9,4.11,4.12,4.105,4.12,186
20141201|2014-09-09 12:00,9,4.119,4.126,4.11,4.124,128
20141201|2014-09-09 12:30,9,4.117,4.118,4.11,4.113,114
20141201|2014-09-09 13:00,9,4.113,4.114,4.102,4.105,415
20141201|2014-09-09 13:30,9,4.105,4.107,4.104,4.106,45
20141201|2014-09-09 14:00,9,4.106,4.106,4.1,4.1,53
20141201|2014-09-09 14:30,9,4.098,4.101,4.096,4.098,40
20141201|2014-09-09 15:00,9,4.097,4.099,4.097,4.099,7
20141201|2014-09-09 15:30,9,4.099,4.103,4.099,4.103,10
20141201|2014-09-09 17:00,10,4.107,4.107,4.107,4.107,1
20141201|2014-09-09 19:00,10,4.101,4.101,4.101,4.101,1
20141201|2014-09-09 20:00,10,4.097,4.097,4.094,4.094,2
20141201|2014-09-09 21:30,10,4.094,4.094,4.094,4.094,1
20141201|2014-09-09 22:30,10,4.093,4.093,4.091,4.091,2
20141201|2014-09-09 23:00,10,4.09,4.09,4.087,4.087,2
20141201|2014-09-09 23:30,10,4.092,4.094,4.092,4.094,2
20141201|2014-09-10 00:30,10,4.096,4.096,4.092,4.092,2
20141201|2014-09-10 01:00,10,4.085,4.085,4.083,4.084,3
20141201|2014-09-10 02:30,10,4.09,4.09,4.086,4.086,5
20141201|2014-09-10 03:00,10,4.088,4.097,4.086,4.095,10
20141201|2014-09-10 04:00,10,4.095,4.095,4.095,4.095,1
20141201|2014-09-10 05:00,10,4.084,4.087,4.084,4.085,5
20141201|2014-09-10 05:30,10,4.083,4.083,4.08,4.083,7
20141201|2014-09-10 06:00,10,4.085,4.096,4.085,4.092,6
20141201|2014-09-10 06:30,10,4.079,4.098,4.077,4.088,91
20141201|2014-09-10 07:00,10,4.084,4.117,4.083,4.102,53
20141201|2014-09-10 07:30,10,4.1,4.1,4.075,4.077,95
20141201|2014-09-10 08:00,10,4.074,4.097,4.072,4.089,379
20141201|2014-09-10 08:30,10,4.091,4.091,4.077,4.079,99
20141201|2014-09-10 09:00,10,4.079,4.09,4.071,4.09,187
20141201|2014-09-10 09:30,10,4.089,4.098,4.086,4.088,305
20141201|2014-09-10 10:00,10,4.088,4.105,4.082,4.095,163
20141201|2014-09-10 10:30,10,4.09,4.097,4.083,4.092,86
20141201|2014-09-10 11:00,10,4.091,4.1,4.084,4.1,110
20141201|2014-09-10 11:30,10,4.096,4.101,4.085,4.094,62
20141201|2014-09-10 12:00,10,4.099,4.099,4.085,4.085,238
20141201|2014-09-10 12:30,10,4.085,4.092,4.079,4.082,211
20141201|2014-09-10 13:00,10,4.08,4.091,4.071,4.091,299
20141201|2014-09-10 13:30,10,4.09,4.093,4.081,4.088,58
20141201|2014-09-10 14:00,10,4.088,4.088,4.082,4.082,9
20141201|2014-09-10 14:30,10,4.087,4.087,4.084,4.084,18
20141201|2014-09-10 15:00,10,4.089,4.089,4.088,4.088,4
20141201|2014-09-10 15:30,10,4.091,4.091,4.087,4.087,11
20141201|2014-09-10 19:30,11,4.077,4.077,4.077,4.077,1
20141201|2014-09-10 21:30,11,4.077,4.078,4.077,4.078,2
20141201|2014-09-10 22:00,11,4.077,4.077,4.074,4.074,18
20141201|2014-09-10 23:00,11,4.078,4.078,4.078,4.078,1
20141201|2014-09-10 23:30,11,4.08,4.085,4.08,4.085,4
20141201|2014-09-11 00:30,11,4.088,4.089,4.088,4.089,8
20141201|2014-09-11 01:00,11,4.085,4.085,4.079,4.079,11
20141201|2014-09-11 02:30,11,4.074,4.074,4.072,4.072,10
20141201|2014-09-11 03:00,11,4.073,4.073,4.073,4.073,1
20141201|2014-09-11 04:00,11,4.068,4.073,4.068,4.073,3
20141201|2014-09-11 05:00,11,4.075,4.076,4.075,4.076,2
20141201|2014-09-11 05:30,11,4.074,4.081,4.074,4.081,4
20141201|2014-09-11 06:00,11,4.077,4.088,4.077,4.088,6
20141201|2014-09-11 06:30,11,4.082,4.088,4.076,4.076,54
20141201|2014-09-11 07:00,11,4.077,4.08,4.056,4.06,173
20141201|2014-09-11 07:30,11,4.06,4.06,4.052,4.056,62
20141201|2014-09-11 08:00,11,4.064,4.064,4.01,4.022,332
20141201|2014-09-11 08:30,11,4.022,4.034,4.017,4.033,243
20141201|2014-09-11 09:00,11,4.032,4.044,4.023,4.039,281
20141201|2014-09-11 09:30,11,4.032,4.032,3.957,3.963,727
20141201|2014-09-11 10:00,11,3.962,3.973,3.955,3.969,224
20141201|2014-09-11 10:30,11,3.968,3.969,3.961,3.963,232
20141201|2014-09-11 11:00,11,3.965,3.967,3.958,3.962,110
20141201|2014-09-11 11:30,11,3.963,3.965,3.949,3.95,192
20141201|2014-09-11 12:00,11,3.952,3.965,3.951,3.965,110
20141201|2014-09-11 12:30,11,3.964,3.967,3.957,3.957,85
20141201|2014-09-11 13:00,11,3.958,3.968,3.955,3.963,649
20141201|2014-09-11 13:30,11,3.965,3.974,3.963,3.973,80
20141201|2014-09-11 14:00,11,3.977,3.979,3.977,3.978,41
20141201|2014-09-11 14:30,11,3.979,3.979,3.975,3.977,74
20141201|2014-09-11 15:00,11,3.977,3.977,3.973,3.973,11
20141201|2014-09-11 15:30,11,3.972,3.972,3.97,3.972,8
20141201|2014-09-11 16:00,11,3.972,3.976,3.972,3.975,7
20141201|2014-09-11 18:30,12,3.971,3.972,3.971,3.972,3
20141201|2014-09-11 19:00,12,3.966,3.967,3.966,3.967,3
20141201|2014-09-11 19:30,12,3.963,3.963,3.959,3.959,16
20141201|2014-09-11 20:00,12,3.963,3.963,3.963,3.963,2
20141201|2014-09-11 20:30,12,3.965,3.965,3.963,3.963,2
20141201|2014-09-11 21:00,12,3.965,3.966,3.965,3.966,3
20141201|2014-09-11 21:30,12,3.967,3.967,3.964,3.965,4
20141201|2014-09-11 22:00,12,3.965,3.965,3.965,3.965,1
20141201|2014-09-11 22:30,12,3.965,3.965,3.964,3.964,7
20141201|2014-09-12 00:00,12,3.968,3.968,3.968,3.968,2
20141201|2014-09-12 00:30,12,3.97,3.971,3.97,3.971,3
20141201|2014-09-12 01:00,12,3.972,3.973,3.972,3.973,3
20141201|2014-09-12 01:30,12,3.973,3.973,3.973,3.973,2
20141201|2014-09-12 02:00,12,3.974,3.974,3.974,3.974,17
20141201|2014-09-12 02:30,12,3.969,3.969,3.969,3.969,1
20141201|2014-09-12 03:00,12,3.97,3.974,3.97,3.974,3
20141201|2014-09-12 03:30,12,3.973,3.973,3.973,3.973,7
20141201|2014-09-12 04:00,12,3.974,3.976,3.974,3.974,7
20141201|2014-09-12 04:30,12,3.974,3.974,3.974,3.974,2
20141201|2014-09-12 05:30,12,3.978,3.978,3.978,3.978,3
20141201|2014-09-12 06:00,12,3.979,3.979,3.966,3.966,24
20141201|2014-09-12 06:30,12,3.961,3.965,3.955,3.955,38
20141201|2014-09-12 07:00,12,3.96,3.963,3.949,3.95,130
20141201|2014-09-12 07:30,12,3.948,3.961,3.937,3.941,67
20141201|2014-09-12 08:00,12,3.938,3.95,3.923,3.938,289
20141201|2014-09-12 08:30,12,3.94,3.947,3.929,3.944,530
20141201|2014-09-12 09:00,12,3.943,3.967,3.939,3.957,504
20141201|2014-09-12 09:30,12,3.956,3.963,3.954,3.956,156
20141201|2014-09-12 10:00,12,3.958,3.964,3.954,3.963,330
20141201|2014-09-12 10:30,12,3.963,3.967,3.958,3.964,111
20141201|2014-09-12 11:00,12,3.964,3.966,3.958,3.963,76
20141201|2014-09-12 11:30,12,3.964,3.964,3.953,3.963,82
20141201|2014-09-12 12:00,12,3.964,3.991,3.964,3.982,158
20141201|2014-09-12 12:30,12,3.981,3.987,3.979,3.985,132
20141201|2014-09-12 13:00,12,3.982,3.993,3.971,3.99,333
20141201|2014-09-12 13:30,12,3.987,3.989,3.978,3.985,95
20141201|2014-09-12 14:00,12,3.987,3.989,3.986,3.987,40
20141201|2014-09-12 14:30,12,3.988,3.988,3.983,3.983,22
20141201|2014-09-12 15:00,12,3.984,3.987,3.984,3.984,11
20141201|2014-09-12 15:30,12,3.985,3.986,3.983,3.983,7
20141201|2014-09-12 16:00,12,3.984,3.994,3.984,3.994,4
20141201|2014-09-14 17:00,15,3.979,3.982,3.979,3.982,7
20141201|2014-09-14 17:30,15,3.987,3.987,3.987,3.987,1
20141201|2014-09-14 18:00,15,3.989,3.995,3.989,3.995,39
20141201|2014-09-14 18:30,15,3.991,3.991,3.989,3.989,3
20141201|2014-09-14 19:30,15,4.002,4.002,3.991,3.991,17
20141201|2014-09-14 20:30,15,3.993,3.993,3.993,3.993,2
20141201|2014-09-14 21:30,15,3.989,3.991,3.989,3.99,3
20141201|2014-09-14 22:30,15,3.994,3.994,3.994,3.994,1
20141201|2014-09-14 23:30,15,4.002,4.002,4.002,4.002,1
20141201|2014-09-15 02:30,15,4.008,4.024,4.008,4.022,14
20141201|2014-09-15 03:30,15,4.013,4.013,4.013,4.013,1
20141201|2014-09-15 04:00,15,4.021,4.028,4.021,4.025,5
20141201|2014-09-15 04:30,15,4.022,4.022,4.021,4.021,3
20141201|2014-09-15 05:00,15,4.023,4.028,4.021,4.027,7
20141201|2014-09-15 05:30,15,4.03,4.03,4.027,4.027,13
20141201|2014-09-15 06:00,15,4.025,4.027,4.006,4.007,32
20141201|2014-09-15 06:30,15,4.006,4.029,4.006,4.02,76
20141201|2014-09-15 07:00,15,4.022,4.046,4.021,4.042,113
20141201|2014-09-15 07:30,15,4.044,4.068,4.044,4.067,139
20141201|2014-09-15 08:00,15,4.071,4.077,4.057,4.068,272
20141201|2014-09-15 08:30,15,4.064,4.07,4.06,4.068,180
20141201|2014-09-15 09:00,15,4.068,4.076,4.066,4.075,147
20141201|2014-09-15 09:30,15,4.074,4.081,4.07,4.073,120
20141201|2014-09-15 10:00,15,4.076,4.078,4.063,4.069,172
20141201|2014-09-15 10:30,15,4.069,4.077,4.054,4.058,170
20141201|2014-09-15 11:00,15,4.057,4.069,4.05,4.06,84
20141201|2014-09-15 11:30,15,4.068,4.079,4.068,4.076,144
20141201|2014-09-15 12:00,15,4.075,4.085,4.068,4.075,58
20141201|2014-09-15 12:30,15,4.073,4.074,4.063,4.07,87
20141201|2014-09-15 13:00,15,4.073,4.088,4.07,4.088,733
20141201|2014-09-15 13:30,15,4.087,4.088,4.08,4.084,72
20141201|2014-09-15 14:00,15,4.083,4.083,4.08,4.081,22
20141201|2014-09-15 14:30,15,4.075,4.078,4.073,4.073,39
20141201|2014-09-15 15:00,15,4.082,4.084,4.082,4.083,17
20141201|2014-09-15 15:30,15,4.09,4.094,4.089,4.09,35
20141201|2014-09-15 16:00,15,4.087,4.087,4.087,4.087,5
20141201|2014-09-15 17:00,16,4.085,4.085,4.085,4.085,2
20141201|2014-09-15 17:30,16,4.084,4.084,4.084,4.084,1
20141201|2014-09-15 18:00,16,4.086,4.086,4.086,4.086,1
20141201|2014-09-15 18:30,16,4.084,4.084,4.076,4.076,10
20141201|2014-09-15 19:30,16,4.076,4.08,4.074,4.08,4
20141201|2014-09-15 20:30,16,4.077,4.077,4.077,4.077,1
20141201|2014-09-15 21:00,16,4.073,4.073,4.073,4.073,1
20141201|2014-09-15 21:30,16,4.072,4.072,4.072,4.072,1
20141201|2014-09-15 22:30,16,4.067,4.067,4.067,4.067,1
20141201|2014-09-15 23:00,16,4.068,4.068,4.068,4.068,1
20141201|2014-09-16 00:30,16,4.07,4.07,4.07,4.07,1
20141201|2014-09-16 01:00,16,4.069,4.069,4.069,4.069,1
20141201|2014-09-16 01:30,16,4.078,4.078,4.078,4.078,1
20141201|2014-09-16 02:30,16,4.072,4.072,4.072,4.072,1
20141201|2014-09-16 03:30,16,4.071,4.073,4.065,4.07,6
20141201|2014-09-16 04:00,16,4.068,4.068,4.068,4.068,2
20141201|2014-09-16 04:30,16,4.065,4.065,4.064,4.064,21
20141201|2014-09-16 05:00,16,4.064,4.065,4.063,4.063,14
20141201|2014-09-16 05:30,16,4.062,4.064,4.062,4.064,11
20141201|2014-09-16 06:00,16,4.064,4.064,4.057,4.059,56
20141201|2014-09-16 06:30,16,4.065,4.072,4.059,4.066,19
20141201|2014-09-16 07:00,16,4.07,4.07,4.04,4.046,195
20141201|2014-09-16 07:30,16,4.045,4.046,4.034,4.038,177
20141201|2014-09-16 08:00,16,4.038,4.044,4.026,4.031,271
20141201|2014-09-16 08:30,16,4.031,4.043,4.027,4.037,191
20141201|2014-09-16 09:00,16,4.038,4.052,4.036,4.052,212
20141201|2014-09-16 09:30,16,4.048,4.085,4.047,4.085,722
20141201|2014-09-16 10:00,16,4.083,4.087,4.073,4.076,140
20141201|2014-09-16 10:30,16,4.076,4.086,4.07,4.086,304
20141201|2014-09-16 11:00,16,4.086,4.095,4.086,4.091,585
20141201|2014-09-16 11:30,16,4.092,4.141,4.091,4.132,411
20141201|2014-09-16 12:00,16,4.133,4.137,4.127,4.137,87
20141201|2014-09-16 12:30,16,4.138,4.151,4.138,4.145,322
20141201|2014-09-16 13:00,16,4.144,4.159,4.136,4.157,307
20141201|2014-09-16 13:30,16,4.156,4.158,4.154,4.155,243
20141201|2014-09-16 14:00,16,4.152,4.157,4.151,4.157,39
20141201|2014-09-16 14:30,16,4.154,4.157,4.148,4.148,76
20141201|2014-09-16 15:00,16,4.151,4.151,4.149,4.151,8
20141201|2014-09-16 15:30,16,4.15,4.152,4.147,4.147,7
20141201|2014-09-16 16:00,16,4.147,4.147,4.147,4.147,1
20141201|2014-09-16 17:00,17,4.153,4.153,4.147,4.152,5
20141201|2014-09-16 17:30,17,4.147,4.147,4.147,4.147,1
20141201|2014-09-16 19:30,17,4.138,4.138,4.138,4.138,1
20141201|2014-09-16 20:00,17,4.142,4.142,4.14,4.14,3
20141201|2014-09-16 23:30,17,4.14,4.14,4.14,4.14,1
20141201|2014-09-17 00:00,17,4.14,4.14,4.14,4.14,1
20141201|2014-09-17 00:30,17,4.14,4.141,4.138,4.138,4
20141201|2014-09-17 01:00,17,4.139,4.141,4.139,4.141,2
20141201|2014-09-17 01:30,17,4.145,4.145,4.145,4.145,1
20141201|2014-09-17 02:00,17,4.137,4.137,4.129,4.129,2
20141201|2014-09-17 02:30,17,4.129,4.13,4.127,4.127,4
20141201|2014-09-17 03:00,17,4.133,4.133,4.133,4.133,20
20141201|2014-09-17 04:00,17,4.135,4.135,4.135,4.135,1
20141201|2014-09-17 05:30,17,4.132,4.134,4.132,4.134,2
20141201|2014-09-17 06:00,17,4.134,4.17,4.134,4.168,43
20141201|2014-09-17 06:30,17,4.172,4.179,4.165,4.174,211
20141201|2014-09-17 07:00,17,4.171,4.171,4.151,4.156,112
20141201|2014-09-17 07:30,17,4.157,4.174,4.15,4.174,42
20141201|2014-09-17 08:00,17,4.174,4.187,4.166,4.17,247
20141201|2014-09-17 08:30,17,4.169,4.177,4.157,4.162,184
20141201|2014-09-17 09:00,17,4.161,4.179,4.161,4.173,145
20141201|2014-09-17 09:30,17,4.172,4.172,4.154,4.156,230
20141201|2014-09-17 10:00,17,4.157,4.163,4.153,4.157,77
20141201|2014-09-17 10:30,17,4.157,4.168,4.154,4.168,137
20141201|2014-09-17 11:00,17,4.166,4.167,4.155,4.166,211
20141201|2014-09-17 11:30,17,4.168,4.179,4.166,4.178,422
20141201|2014-09-17 12:00,17,4.179,4.179,4.155,4.159,94
20141201|2014-09-17 12:30,17,4.158,4.168,4.152,4.152,118
20141201|2014-09-17 13:00,17,4.152,4.166,4.15,4.165,153
20141201|2014-09-17 13:30,17,4.164,4.171,4.161,4.166,95
20141201|2014-09-17 14:00,17,4.167,4.167,4.163,4.164,111
20141201|2014-09-17 14:30,17,4.163,4.165,4.162,4.163,55
20141201|2014-09-17 15:00,17,4.163,4.164,4.162,4.163,14
20141201|2014-09-17 15:30,17,4.165,4.165,4.162,4.165,7
20141201|2014-09-17 16:00,17,4.166,4.166,4.161,4.161,10
20141201|2014-09-17 18:00,18,4.15,4.15,4.15,4.15,1
20141201|2014-09-17 18:30,18,4.148,4.148,4.148,4.148,2
20141201|2014-09-17 19:00,18,4.15,4.151,4.137,4.137,14
20141201|2014-09-17 19:30,18,4.14,4.141,4.135,4.135,8
20141201|2014-09-17 20:00,18,4.138,4.139,4.137,4.139,3
20141201|2014-09-17 20:30,18,4.139,4.142,4.139,4.142,2
20141201|2014-09-17 21:00,18,4.14,4.142,4.137,4.137,4
20141201|2014-09-17 21:30,18,4.142,4.143,4.142,4.143,2
20141201|2014-09-17 22:00,18,4.145,4.145,4.145,4.145,4
20141201|2014-09-17 22:30,18,4.141,4.141,4.141,4.141,5
20141201|2014-09-17 23:00,18,4.142,4.142,4.142,4.142,1
20141201|2014-09-17 23:30,18,4.142,4.145,4.142,4.145,7
20141201|2014-09-18 00:00,18,4.148,4.148,4.145,4.147,5
20141201|2014-09-18 00:30,18,4.149,4.149,4.149,4.149,1
20141201|2014-09-18 01:00,18,4.154,4.155,4.154,4.155,5
20141201|2014-09-18 01:30,18,4.148,4.148,4.148,4.148,1
20141201|2014-09-18 03:30,18,4.136,4.136,4.134,4.134,2
20141201|2014-09-18 04:00,18,4.134,4.134,4.133,4.133,2
20141201|2014-09-18 04:30,18,4.134,4.135,4.134,4.134,5
20141201|2014-09-18 05:30,18,4.13,4.131,4.13,4.131,12
20141201|2014-09-18 06:00,18,4.135,4.143,4.132,4.138,11
20141201|2014-09-18 06:30,18,4.149,4.153,4.132,4.135,11
20141201|2014-09-18 07:00,18,4.133,4.15,4.133,4.143,45
20141201|2014-09-18 07:30,18,4.156,4.168,4.152,4.168,42
20141201|2014-09-18 08:00,18,4.171,4.171,4.157,4.158,123
20141201|2014-09-18 08:30,18,4.158,4.161,4.137,4.143,157
20141201|2014-09-18 09:00,18,4.14,4.141,4.118,4.125,199
20141201|2014-09-18 09:30,18,4.119,4.119,4.041,4.07,620
20141201|2014-09-18 10:00,18,4.068,4.085,4.058,4.075,182
20141201|2014-09-18 10:30,18,4.075,4.076,4.066,4.073,62
20141201|2014-09-18 11:00,18,4.073,4.095,4.072,4.089,335
20141201|2014-09-18 11:30,18,4.087,4.087,4.069,4.076,133
20141201|2014-09-18 12:00,18,4.079,4.086,4.065,4.07,125
20141201|2014-09-18 12:30,18,4.067,4.068,4.056,4.064,187
20141201|2014-09-18 13:00,18,4.061,4.064,4.051,4.062,197
20141201|2014-09-18 13:30,18,4.061,4.063,4.06,4.063,69
20141201|2014-09-18 14:00,18,4.061,4.064,4.06,4.061,29
20141201|2014-09-18 14:30,18,4.063,4.063,4.058,4.059,93
20141201|2014-09-18 15:00,18,4.059,4.061,4.055,4.055,27
20141201|2014-09-18 15:30,18,4.055,4.063,4.055,4.06,33
20141201|2014-09-18 16:00,18,4.052,4.052,4.05,4.05,23
20141201|2014-09-18 17:00,19,4.054,4.054,4.05,4.05,3
20141201|2014-09-18 19:00,19,4.056,4.056,4.039,4.039,10
20141201|2014-09-18 23:00,19,4.046,4.046,4.046,4.046,1
20141201|2014-09-19 00:00,19,4.046,4.046,4.046,4.046,1
20141201|2014-09-19 02:00,19,4.044,4.044,4.044,4.044,1
20141201|2014-09-19 03:00,19,4.046,4.046,4.046,4.046,1
20141201|2014-09-19 04:00,19,4.046,4.046,4.046,4.046,2
20141201|2014-09-19 05:30,19,4.051,4.051,4.041,4.044,3
20141201|2014-09-19 06:00,19,4.051,4.051,4.037,4.037,25
20141201|2014-09-19 06:30,19,4.036,4.036,4.02,4.02,98
20141201|2014-09-19 07:00,19,4.027,4.03,4.021,4.024,88
20141201|2014-09-19 07:30,19,4.034,4.038,4.026,4.026,146
20141201|2014-09-19 08:00,19,4.025,4.025,3.99,4.003,454
20141201|2014-09-19 08:30,19,4.003,4.016,4.002,4.008,129
20141201|2014-09-19 09:00,19,4.007,4.007,3.995,3.997,148
20141201|2014-09-19 09:30,19,3.993,4.008,3.987,4.004,297
20141201|2014-09-19 10:00,19,4.004,4.008,3.998,4.008,173
20141201|2014-09-19 10:30,19,4.008,4.013,4.001,4.001,287
20141201|2014-09-19 11:00,19,4.002,4.007,3.998,4.005,137
20141201|2014-09-19 11:30,19,4.005,4.007,4.001,4.006,118
20141201|2014-09-19 12:00,19,4.002,4.003,3.993,4.003,118
20141201|2014-09-19 12:30,19,4.005,4.005,3.998,4.001,88
20141201|2014-09-19 13:00,19,4.002,4.005,3.99,3.992,411
20141201|2014-09-19 13:30,19,3.991,3.994,3.989,3.992,88
20141201|2014-09-19 14:00,19,3.991,3.993,3.99,3.993,31
20141201|2014-09-19 14:30,19,3.994,3.997,3.993,3.993,84
20141201|2014-09-19 15:00,19,3.996,3.997,3.995,3.996,17
20141201|2014-09-19 15:30,19,3.995,3.997,3.995,3.997,7
20141201|2014-09-19 16:00,19,3.996,3.996,3.996,3.996,1
20141201|2014-09-21 17:00,22,3.992,3.995,3.983,3.987,57
20141201|2014-09-21 18:30,22,3.988,3.992,3.988,3.992,4
20141201|2014-09-21 20:00,22,3.985,3.985,3.985,3.985,1
20141201|2014-09-21 20:30,22,3.985,3.988,3.984,3.988,7
20141201|2014-09-21 21:00,22,3.988,3.988,3.988,3.988,2
20141201|2014-09-21 21:30,22,3.989,3.991,3.989,3.991,3
20141201|2014-09-21 22:00,22,3.991,3.991,3.991,3.991,2
20141201|2014-09-21 22:30,22,3.995,3.995,3.994,3.994,2
20141201|2014-09-21 23:00,22,3.993,3.993,3.993,3.993,2
20141201|2014-09-21 23:30,22,3.993,3.993,3.99,3.99,5
20141201|2014-09-22 00:30,22,3.992,3.993,3.992,3.993,3
20141201|2014-09-22 01:00,22,3.994,3.994,3.994,3.994,1
20141201|2014-09-22 03:00,22,3.988,3.988,3.988,3.988,3
20141201|2014-09-22 03:30,22,3.989,3.99,3.989,3.99,2
20141201|2014-09-22 04:00,22,3.987,3.987,3.983,3.983,8
20141201|2014-09-22 04:30,22,3.983,3.983,3.983,3.983,1
20141201|2014-09-22 05:00,22,3.984,3.987,3.984,3.987,4
20141201|2014-09-22 05:30,22,3.987,3.987,3.984,3.986,7
20141201|2014-09-22 06:00,22,3.998,4.006,3.998,4.006,12
20141201|2014-09-22 06:30,22,4.011,4.016,3.999,4,42
20141201|2014-09-22 07:00,22,4.001,4.009,3.995,4,42
20141201|2014-09-22 07:30,22,4.004,4.023,4.003,4.011,104
20141201|2014-09-22 08:00,22,4.021,4.025,4.008,4.017,384
20141201|2014-09-22 08:30,22,4.016,4.019,4.009,4.017,72
20141201|2014-09-22 09:00,22,4.021,4.023,3.997,3.997,182
20141201|2014-09-22 09:30,22,3.997,4.001,3.966,3.97,346
20141201|2014-09-22 10:00,22,3.969,3.983,3.962,3.974,288
20141201|2014-09-22 10:30,22,3.974,3.977,3.964,3.964,503
20141201|2014-09-22 11:00,22,3.965,3.968,3.951,3.96,559
20141201|2014-09-22 11:30,22,3.958,3.973,3.956,3.971,425
20141201|2014-09-22 12:00,22,3.968,3.981,3.964,3.98,198
20141201|2014-09-22 12:30,22,3.983,4.005,3.983,3.997,239
20141201|2014-09-22 13:00,22,3.995,4.01,3.991,3.991,350
20141201|2014-09-22 13:30,22,3.99,4.001,3.989,4.001,105
20141201|2014-09-22 14:00,22,4.001,4.001,3.998,3.998,69
20141201|2014-09-22 14:30,22,3.999,3.999,3.994,3.995,49
20141201|2014-09-22 15:00,22,3.994,3.996,3.994,3.994,11
20141201|2014-09-22 15:30,22,3.996,3.996,3.993,3.993,7
20141201|2014-09-22 16:00,22,3.992,3.992,3.992,3.992,2
20141201|2014-09-22 17:00,23,3.988,3.993,3.988,3.993,4
20141201|2014-09-22 17:30,23,3.991,3.991,3.991,3.991,1
20141201|2014-09-22 18:30,23,3.978,3.978,3.978,3.978,3
20141201|2014-09-22 19:30,23,3.979,3.979,3.979,3.979,1
20141201|2014-09-22 21:00,23,3.985,3.985,3.985,3.985,1
20141201|2014-09-22 21:30,23,3.988,3.988,3.988,3.988,1
20141201|2014-09-22 22:00,23,3.987,3.991,3.987,3.99,3
20141201|2014-09-22 22:30,23,3.99,3.99,3.99,3.99,2
20141201|2014-09-22 23:30,23,3.994,3.994,3.992,3.992,3
20141201|2014-09-23 00:00,23,3.99,3.99,3.99,3.99,2
20141201|2014-09-23 00:30,23,3.993,3.993,3.993,3.993,3
20141201|2014-09-23 01:30,23,3.995,3.995,3.995,3.995,6
20141201|2014-09-23 02:00,23,3.995,3.995,3.995,3.995,1
20141201|2014-09-23 02:30,23,3.995,3.995,3.995,3.995,16
20141201|2014-09-23 03:00,23,3.999,4.039,3.999,4.029,42
20141201|2014-09-23 03:30,23,4.031,4.035,4.029,4.035,12
20141201|2014-09-23 04:00,23,4.034,4.034,4.027,4.027,12
20141201|2014-09-23 04:30,23,4.032,4.032,4.019,4.019,18
20141201|2014-09-23 05:00,23,4.023,4.033,4.022,4.033,37
20141201|2014-09-23 05:30,23,4.032,4.042,4.032,4.039,88
20141201|2014-09-23 06:00,23,4.041,4.041,4.028,4.037,43
20141201|2014-09-23 06:30,23,4.042,4.042,4.031,4.036,56
20141201|2014-09-23 07:00,23,4.039,4.04,4.03,4.032,28
20141201|2014-09-23 07:30,23,4.031,4.036,4.024,4.034,71
20141201|2014-09-23 08:00,23,4.029,4.035,4.021,4.024,321
20141201|2014-09-23 08:30,23,4.024,4.034,4.019,4.031,216
20141201|2014-09-23 09:00,23,4.032,4.04,4.022,4.037,71
20141201|2014-09-23 09:30,23,4.038,4.038,4.019,4.026,133
20141201|2014-09-23 10:00,23,4.021,4.026,4.012,4.016,96
20141201|2014-09-23 10:30,23,4.014,4.015,4.001,4.001,97
20141201|2014-09-23 11:00,23,4,4,3.984,3.986,150
20141201|2014-09-23 11:30,23,3.986,3.997,3.974,3.985,244
20141201|2014-09-23 12:00,23,3.981,3.985,3.974,3.974,78
20141201|2014-09-23 12:30,23,3.974,3.987,3.972,3.98,89
20141201|2014-09-23 13:00,23,3.979,3.979,3.957,3.96,321
20141201|2014-09-23 13:30,23,3.961,3.966,3.96,3.964,48
20141201|2014-09-23 14:00,23,3.967,3.97,3.965,3.97,14
20141201|2014-09-23 14:30,23,3.968,3.972,3.966,3.972,46
20141201|2014-09-23 15:00,23,3.971,3.972,3.968,3.969,39
20141201|2014-09-23 15:30,23,3.969,3.974,3.967,3.974,22
20141201|2014-09-23 16:00,23,3.971,3.971,3.971,3.971,1
20141201|2014-09-23 17:00,24,3.97,3.977,3.97,3.976,5
20141201|2014-09-23 17:30,24,3.974,3.975,3.974,3.975,6
20141201|2014-09-23 20:00,24,3.972,3.972,3.972,3.972,1
20141201|2014-09-23 20:30,24,3.97,3.97,3.969,3.969,8
20141201|2014-09-23 21:00,24,3.969,3.973,3.969,3.973,3
20141201|2014-09-23 21:30,24,3.974,3.974,3.974,3.974,2
20141201|2014-09-23 22:00,24,3.974,3.974,3.974,3.974,1
20141201|2014-09-23 22:30,24,3.978,3.98,3.978,3.98,4
20141201|2014-09-23 23:00,24,3.981,3.981,3.981,3.981,1
20141201|2014-09-23 23:30,24,3.974,3.976,3.973,3.976,7
20141201|2014-09-24 00:00,24,3.977,3.977,3.977,3.977,1
20141201|2014-09-24 01:30,24,3.976,3.976,3.974,3.974,2
20141201|2014-09-24 02:30,24,3.975,3.977,3.975,3.977,6
20141201|2014-09-24 04:00,24,3.97,3.98,3.97,3.98,4
20141201|2014-09-24 04:30,24,3.975,3.978,3.975,3.978,2
20141201|2014-09-24 05:30,24,3.976,3.976,3.958,3.958,7
20141201|2014-09-24 06:00,24,3.957,3.957,3.947,3.947,71
20141201|2014-09-24 06:30,24,3.947,3.948,3.939,3.942,69
20141201|2014-09-24 07:00,24,3.945,3.96,3.945,3.96,76
20141201|2014-09-24 07:30,24,3.96,3.963,3.946,3.954,152
20141201|2014-09-24 08:00,24,3.953,3.982,3.95,3.976,273
20141201|2014-09-24 08:30,24,3.975,3.975,3.951,3.953,200
20141201|2014-09-24 09:00,24,3.954,3.957,3.947,3.953,222
20141201|2014-09-24 09:30,24,3.958,3.97,3.957,3.96,204
20141201|2014-09-24 10:00,24,3.961,3.963,3.956,3.96,124
20141201|2014-09-24 10:30,24,3.962,3.97,3.961,3.97,112
20141201|2014-09-24 11:00,24,3.967,4.01,3.967,3.998,645
20141201|2014-09-24 11:30,24,3.998,4.017,3.996,3.999,513
20141201|2014-09-24 12:00,24,3.999,4.024,3.999,4.007,330
20141201|2014-09-24 12:30,24,4.004,4.022,4.003,4.018,259
20141201|2014-09-24 13:00,24,4.018,4.055,4.017,4.053,560
20141201|2014-09-24 13:30,24,4.052,4.059,4.047,4.053,147
20141201|2014-09-24 14:00,24,4.05,4.05,4.034,4.035,298
20141201|2014-09-24 14:30,24,4.035,4.05,4.034,4.035,57
20141201|2014-09-24 15:00,24,4.035,4.044,4.035,4.041,25
20141201|2014-09-24 15:30,24,4.041,4.041,4.036,4.036,34
20141201|2014-09-24 16:00,24,4.036,4.036,4.031,4.031,64
20141201|2014-09-24 17:00,25,4.034,4.037,4.034,4.037,24
20141201|2014-09-24 17:30,25,4.036,4.036,4.032,4.032,11
20141201|2014-09-24 18:00,25,4.023,4.023,4.019,4.019,3
20141201|2014-09-24 18:30,25,4.017,4.022,4.012,4.012,30
20141201|2014-09-24 19:00,25,4.016,4.02,4.008,4.008,9
20141201|2014-09-24 19:30,25,4.011,4.011,4.01,4.011,11
20141201|2014-09-24 20:00,25,4.01,4.012,4.01,4.01,15
20141201|2014-09-24 20:30,25,4.01,4.017,4.01,4.017,79
20141201|2014-09-24 21:00,25,4.017,4.017,4.014,4.014,6
20141201|2014-09-24 21:30,25,4.013,4.013,4.013,4.013,1
20141201|2014-09-24 22:00,25,4.013,4.015,4.013,4.015,14
20141201|2014-09-24 22:30,25,4.014,4.016,4.014,4.015,18
20141201|2014-09-24 23:00,25,4.015,4.015,4.012,4.015,21
20141201|2014-09-24 23:30,25,4.015,4.015,4.004,4.004,5
20141201|2014-09-25 00:30,25,4.004,4.005,4.003,4.003,9
20141201|2014-09-25 01:00,25,4.01,4.01,4.01,4.01,1
20141201|2014-09-25 01:30,25,4.014,4.018,4.014,4.018,34
20141201|2014-09-25 02:00,25,4.017,4.017,4.017,4.017,3
20141201|2014-09-25 02:30,25,4.007,4.007,4.006,4.006,9
20141201|2014-09-25 03:00,25,4.006,4.007,4.005,4.005,4
20141201|2014-09-25 04:00,25,4.006,4.006,4.006,4.006,1
20141201|2014-09-25 05:00,25,4.005,4.005,4.005,4.005,3
20141201|2014-09-25 05:30,25,4.019,4.038,4.019,4.025,29
20141201|2014-09-25 06:00,25,4.023,4.03,4.014,4.022,10
20141201|2014-09-25 06:30,25,4.021,4.036,4.018,4.026,150
20141201|2014-09-25 07:00,25,4.021,4.024,4.015,4.024,27
20141201|2014-09-25 07:30,25,4.025,4.029,4.002,4.007,249
20141201|2014-09-25 08:00,25,4.005,4.021,4.001,4.007,340
20141201|2014-09-25 08:30,25,4.008,4.009,3.977,3.98,524
20141201|2014-09-25 09:00,25,3.98,3.991,3.979,3.985,408
20141201|2014-09-25 09:30,25,3.966,4.041,3.966,4.002,976
20141201|2014-09-25 10:00,25,4.002,4.027,4,4.02,444
20141201|2014-09-25 10:30,25,4.018,4.038,4.017,4.033,397
20141201|2014-09-25 11:00,25,4.034,4.045,4.01,4.032,1030
20141201|2014-09-25 11:30,25,4.034,4.079,4.034,4.068,638
20141201|2014-09-25 12:00,25,4.068,4.088,4.054,4.086,485
20141201|2014-09-25 12:30,25,4.087,4.094,4.056,4.068,575
20141201|2014-09-25 13:00,25,4.065,4.099,4.051,4.097,855
20141201|2014-09-25 13:30,25,4.098,4.099,4.091,4.095,141
20141201|2014-09-25 14:00,25,4.093,4.093,4.09,4.093,76
20141201|2014-09-25 14:30,25,4.092,4.092,4.09,4.091,133
20141201|2014-09-25 15:00,25,4.091,4.092,4.087,4.087,52
20141201|2014-09-25 15:30,25,4.088,4.091,4.088,4.091,38
20141201|2014-09-25 16:00,25,4.094,4.094,4.092,4.092,10
20141201|2014-09-25 17:00,26,4.091,4.111,4.091,4.098,17
20141201|2014-09-25 17:30,26,4.1,4.1,4.085,4.087,3
20141201|2014-09-25 18:30,26,4.081,4.083,4.075,4.075,5
20141201|2014-09-25 19:00,26,4.081,4.083,4.076,4.079,9
20141201|2014-09-25 19:30,26,4.078,4.078,4.077,4.078,8
20141201|2014-09-25 20:00,26,4.078,4.081,4.078,4.081,3
20141201|2014-09-25 20:30,26,4.075,4.075,4.075,4.075,1
20141201|2014-09-25 21:00,26,4.076,4.076,4.076,4.076,1
20141201|2014-09-25 21:30,26,4.079,4.079,4.079,4.079,2
20141201|2014-09-25 22:00,26,4.08,4.087,4.08,4.087,12
20141201|2014-09-25 22:30,26,4.087,4.09,4.084,4.087,7
20141201|2014-09-25 23:30,26,4.077,4.077,4.075,4.076,4
20141201|2014-09-26 00:00,26,4.079,4.079,4.076,4.076,5
20141201|2014-09-26 00:30,26,4.076,4.081,4.074,4.081,14
20141201|2014-09-26 01:00,26,4.084,4.09,4.084,4.09,3
20141201|2014-09-26 01:30,26,4.088,4.093,4.088,4.091,25
20141201|2014-09-26 02:00,26,4.091,4.097,4.089,4.089,34
20141201|2014-09-26 02:30,26,4.085,4.085,4.085,4.085,1
20141201|2014-09-26 03:00,26,4.075,4.078,4.075,4.078,2
20141201|2014-09-26 03:30,26,4.08,4.08,4.08,4.08,1
20141201|2014-09-26 04:00,26,4.09,4.091,4.09,4.091,3
20141201|2014-09-26 04:30,26,4.096,4.096,4.083,4.084,5
20141201|2014-09-26 05:00,26,4.086,4.089,4.085,4.089,7
20141201|2014-09-26 05:30,26,4.086,4.086,4.075,4.08,32
20141201|2014-09-26 06:00,26,4.082,4.082,4.073,4.073,28
20141201|2014-09-26 06:30,26,4.077,4.083,4.068,4.074,106
20141201|2014-09-26 07:00,26,4.071,4.077,4.059,4.071,171
20141201|2014-09-26 07:30,26,4.069,4.072,4.059,4.069,311
20141201|2014-09-26 08:00,26,4.071,4.089,4.066,4.068,570
20141201|2014-09-26 08:30,26,4.065,4.074,4.059,4.068,283
20141201|2014-09-26 09:00,26,4.068,4.092,4.068,4.085,517
20141201|2014-09-26 09:30,26,4.088,4.092,4.076,4.082,247
20141201|2014-09-26 10:00,26,4.084,4.096,4.083,4.095,208
20141201|2014-09-26 10:30,26,4.093,4.101,4.088,4.096,375
20141201|2014-09-26 11:00,26,4.096,4.111,4.06,4.066,692
20141201|2014-09-26 11:30,26,4.065,4.086,4.065,4.083,613
20141201|2014-09-26 12:00,26,4.081,4.091,4.071,4.074,229
20141201|2014-09-26 12:30,26,4.075,4.118,4.075,4.1,784
20141201|2014-09-26 13:00,26,4.105,4.121,4.105,4.113,1158
20141201|2014-09-26 13:30,26,4.112,4.116,4.107,4.111,280
20141201|2014-09-26 14:00,26,4.114,4.117,4.11,4.113,79
20141201|2014-09-26 14:30,26,4.11,4.115,4.108,4.108,75
20141201|2014-09-26 15:00,26,4.114,4.116,4.111,4.111,44
20141201|2014-09-26 15:30,26,4.112,4.114,4.111,4.111,14
20141201|2014-09-26 16:00,26,4.115,4.115,4.115,4.115,2
20141201|2014-09-28 17:00,29,4.11,4.13,4.11,4.123,297
20141201|2014-09-28 17:30,29,4.123,4.125,4.118,4.118,34
20141201|2014-09-28 18:00,29,4.119,4.119,4.119,4.119,2
20141201|2014-09-28 18:30,29,4.113,4.117,4.113,4.116,7
20141201|2014-09-28 19:00,29,4.116,4.116,4.116,4.116,2
20141201|2014-09-28 19:30,29,4.116,4.116,4.116,4.116,1
20141201|2014-09-28 20:00,29,4.117,4.118,4.112,4.114,8
20141201|2014-09-28 20:30,29,4.111,4.111,4.105,4.105,8
20141201|2014-09-28 21:00,29,4.106,4.108,4.106,4.106,6
20141201|2014-09-28 21:30,29,4.107,4.107,4.099,4.106,111
20141201|2014-09-28 22:30,29,4.1,4.1,4.1,4.1,5
20141201|2014-09-29 00:00,29,4.1,4.1,4.1,4.1,2
20141201|2014-09-29 00:30,29,4.097,4.102,4.097,4.102,6
20141201|2014-09-29 01:00,29,4.102,4.102,4.102,4.102,1
20141201|2014-09-29 02:00,29,4.102,4.105,4.102,4.105,9
20141201|2014-09-29 03:00,29,4.103,4.107,4.102,4.107,12
20141201|2014-09-29 03:30,29,4.107,4.11,4.107,4.109,5
20141201|2014-09-29 04:00,29,4.109,4.109,4.109,4.109,1
20141201|2014-09-29 04:30,29,4.111,4.116,4.108,4.116,12
20141201|2014-09-29 05:00,29,4.116,4.12,4.114,4.118,17
20141201|2014-09-29 05:30,29,4.118,4.129,4.118,4.127,30
20141201|2014-09-29 06:00,29,4.123,4.123,4.114,4.116,67
20141201|2014-09-29 06:30,29,4.116,4.117,4.111,4.116,156
20141201|2014-09-29 07:00,29,4.116,4.13,4.116,4.128,83
20141201|2014-09-29 07:30,29,4.131,4.162,4.131,4.154,478
20141201|2014-09-29 08:00,29,4.154,4.164,4.139,4.144,457
20141201|2014-09-29 08:30,29,4.143,4.159,4.132,4.15,313
20141201|2014-09-29 09:00,29,4.146,4.149,4.136,4.141,172
20141201|2014-09-29 09:30,29,4.14,4.154,4.14,4.149,167
20141201|2014-09-29 10:00,29,4.148,4.163,4.138,4.16,423
20141201|2014-09-29 10:30,29,4.16,4.176,4.16,4.168,477
20141201|2014-09-29 11:00,29,4.168,4.168,4.153,4.157,386
20141201|2014-09-29 11:30,29,4.157,4.17,4.157,4.168,453
20141201|2014-09-29 12:00,29,4.168,4.195,4.167,4.191,948
20141201|2014-09-29 12:30,29,4.19,4.228,4.186,4.216,1933
20141201|2014-09-29 13:00,29,4.217,4.233,4.217,4.219,1834
20141201|2014-09-29 13:30,29,4.22,4.22,4.197,4.2,328
20141201|2014-09-29 14:00,29,4.199,4.202,4.187,4.187,257
20141201|2014-09-29 14:30,29,4.186,4.191,4.182,4.19,288
20141201|2014-09-29 15:00,29,4.19,4.211,4.19,4.207,73
20141201|2014-09-29 15:30,29,4.207,4.211,4.205,4.209,35
20141201|2014-09-29 16:00,29,4.208,4.209,4.206,4.206,34
20141201|2014-09-29 17:00,30,4.21,4.221,4.21,4.221,79
20141201|2014-09-29 17:30,30,4.223,4.223,4.22,4.222,38
20141201|2014-09-29 18:00,30,4.222,4.222,4.222,4.222,9
20141201|2014-09-29 18:30,30,4.221,4.225,4.219,4.219,12
20141201|2014-09-29 19:00,30,4.218,4.22,4.217,4.22,6
20141201|2014-09-29 19:30,30,4.213,4.213,4.213,4.213,1
20141201|2014-09-29 20:00,30,4.209,4.209,4.209,4.209,5
20141201|2014-09-29 20:30,30,4.209,4.211,4.209,4.211,2
20141201|2014-09-29 21:00,30,4.21,4.21,4.208,4.21,8
20141201|2014-09-29 21:30,30,4.206,4.206,4.205,4.206,8
20141201|2014-09-29 22:00,30,4.205,4.205,4.204,4.204,12
20141201|2014-09-29 23:00,30,4.211,4.211,4.204,4.204,5
20141201|2014-09-29 23:30,30,4.203,4.211,4.202,4.211,13
20141201|2014-09-30 00:00,30,4.212,4.214,4.212,4.212,4
20141201|2014-09-30 00:30,30,4.21,4.221,4.208,4.217,17
20141201|2014-09-30 01:00,30,4.22,4.225,4.218,4.218,11
20141201|2014-09-30 01:30,30,4.225,4.225,4.224,4.225,5
20141201|2014-09-30 02:00,30,4.226,4.226,4.212,4.218,7
20141201|2014-09-30 02:30,30,4.219,4.221,4.219,4.221,17
20141201|2014-09-30 03:00,30,4.215,4.215,4.212,4.212,2
20141201|2014-09-30 03:30,30,4.22,4.22,4.211,4.211,7
20141201|2014-09-30 04:30,30,4.228,4.229,4.208,4.208,23
20141201|2014-09-30 05:00,30,4.206,4.21,4.197,4.205,34
20141201|2014-09-30 05:30,30,4.198,4.212,4.186,4.189,49
20141201|2014-09-30 06:00,30,4.189,4.206,4.185,4.203,104
20141201|2014-09-30 06:30,30,4.2,4.201,4.189,4.197,135
20141201|2014-09-30 07:00,30,4.196,4.242,4.194,4.222,417
20141201|2014-09-30 07:30,30,4.218,4.233,4.208,4.219,624
20141201|2014-09-30 08:00,30,4.222,4.24,4.191,4.199,1804
20141201|2014-09-30 08:30,30,4.198,4.211,4.186,4.196,616
20141201|2014-09-30 09:00,30,4.193,4.205,4.186,4.201,462
20141201|2014-09-30 09:30,30,4.201,4.207,4.165,4.17,666
20141201|2014-09-30 10:00,30,4.17,4.2,4.17,4.197,482
20141201|2014-09-30 10:30,30,4.195,4.201,4.172,4.199,604
20141201|2014-09-30 11:00,30,4.2,4.212,4.194,4.198,623
20141201|2014-09-30 11:30,30,4.2,4.206,4.187,4.2,621
20141201|2014-09-30 12:00,30,4.199,4.215,4.198,4.215,436
20141201|2014-09-30 12:30,30,4.215,4.221,4.203,4.219,486
20141201|2014-09-30 13:00,30,4.218,4.22,4.172,4.192,1097
20141201|2014-09-30 13:30,30,4.192,4.195,4.18,4.194,227
20141201|2014-09-30 14:00,30,4.192,4.194,4.19,4.19,65
20141201|2014-09-30 14:30,30,4.188,4.195,4.184,4.191,219
20141201|2014-09-30 15:00,30,4.192,4.196,4.191,4.193,154
20141201|2014-09-30 15:30,30,4.193,4.196,4.191,4.191,55
20141201|2014-09-30 16:00,30,4.195,4.195,4.195,4.195,2
20141201|2014-09-30 17:00,1,4.192,4.205,4.192,4.199,41
20141201|2014-09-30 17:30,1,4.198,4.201,4.198,4.201,7
20141201|2014-09-30 18:00,1,4.194,4.194,4.194,4.194,2
20141201|2014-09-30 18:30,1,4.192,4.192,4.188,4.189,10
20141201|2014-09-30 19:30,1,4.191,4.191,4.189,4.189,8
20141201|2014-09-30 20:00,1,4.19,4.19,4.19,4.19,2
20141201|2014-09-30 20:30,1,4.188,4.188,4.188,4.188,1
20141201|2014-09-30 21:00,1,4.19,4.192,4.19,4.19,5
20141201|2014-09-30 21:30,1,4.189,4.189,4.187,4.189,3
20141201|2014-09-30 22:30,1,4.198,4.198,4.188,4.189,6
20141201|2014-09-30 23:00,1,4.189,4.19,4.189,4.19,6
20141201|2014-09-30 23:30,1,4.196,4.197,4.194,4.194,5
20141201|2014-10-01 00:00,1,4.192,4.199,4.192,4.199,3
20141201|2014-10-01 00:30,1,4.2,4.204,4.2,4.204,10
20141201|2014-10-01 01:00,1,4.203,4.204,4.202,4.203,4
20141201|2014-10-01 01:30,1,4.206,4.206,4.204,4.204,5
20141201|2014-10-01 02:00,1,4.202,4.203,4.201,4.203,8
20141201|2014-10-01 02:30,1,4.201,4.201,4.2,4.2,3
20141201|2014-10-01 03:00,1,4.203,4.203,4.201,4.201,3
20141201|2014-10-01 03:30,1,4.203,4.204,4.202,4.204,5
20141201|2014-10-01 04:00,1,4.205,4.205,4.205,4.205,2
20141201|2014-10-01 04:30,1,4.205,4.205,4.2,4.204,20
20141201|2014-10-01 05:00,1,4.205,4.205,4.205,4.205,1
20141201|2014-10-01 05:30,1,4.204,4.219,4.204,4.219,48
20141201|2014-10-01 06:00,1,4.215,4.218,4.212,4.215,23
20141201|2014-10-01 06:30,1,4.213,4.213,4.209,4.213,10
20141201|2014-10-01 07:00,1,4.22,4.236,4.22,4.227,156
20141201|2014-10-01 07:30,1,4.23,4.246,4.222,4.245,309
20141201|2014-10-01 08:00,1,4.245,4.246,4.206,4.21,1121
20141201|2014-10-01 08:30,1,4.211,4.217,4.191,4.201,457
20141201|2014-10-01 09:00,1,4.2,4.201,4.178,4.178,298
20141201|2014-10-01 09:30,1,4.177,4.191,4.173,4.19,192
20141201|2014-10-01 10:00,1,4.188,4.203,4.188,4.202,238
20141201|2014-10-01 10:30,1,4.203,4.209,4.2,4.202,404
20141201|2014-10-01 11:00,1,4.2,4.207,4.196,4.2,510
20141201|2014-10-01 11:30,1,4.2,4.205,4.185,4.193,441
20141201|2014-10-01 12:00,1,4.194,4.2,4.141,4.151,934
20141201|2014-10-01 12:30,1,4.151,4.159,4.142,4.15,646
20141201|2014-10-01 13:00,1,4.149,4.149,4.083,4.086,1517
20141201|2014-10-01 13:30,1,4.088,4.099,4.087,4.095,180
20141201|2014-10-01 14:00,1,4.095,4.095,4.09,4.092,125
20141201|2014-10-01 14:30,1,4.092,4.094,4.09,4.09,104
20141201|2014-10-01 15:00,1,4.091,4.096,4.091,4.096,40
20141201|2014-10-01 15:30,1,4.098,4.104,4.097,4.101,34
20141201|2014-10-01 16:00,1,4.103,4.105,4.096,4.096,7
20141201|2014-10-01 17:00,2,4.101,4.104,4.101,4.104,14
20141201|2014-10-01 17:30,2,4.104,4.104,4.104,4.104,1
20141201|2014-10-01 18:00,2,4.104,4.104,4.101,4.101,8
20141201|2014-10-01 18:30,2,4.098,4.098,4.096,4.096,8
20141201|2014-10-01 19:00,2,4.104,4.104,4.101,4.103,3
20141201|2014-10-01 19:30,2,4.103,4.103,4.1,4.1,3
20141201|2014-10-01 20:00,2,4.103,4.103,4.103,4.103,1
20141201|2014-10-01 21:00,2,4.102,4.102,4.1,4.1,7
20141201|2014-10-01 22:00,2,4.1,4.1,4.1,4.1,1
20141201|2014-10-01 23:00,2,4.099,4.099,4.096,4.096,2
20141201|2014-10-01 23:30,2,4.092,4.097,4.092,4.094,15
20141201|2014-10-02 00:30,2,4.09,4.092,4.09,4.092,6
20141201|2014-10-02 01:00,2,4.089,4.09,4.086,4.087,100
20141201|2014-10-02 01:30,2,4.089,4.089,4.086,4.087,10
20141201|2014-10-02 02:00,2,4.088,4.094,4.088,4.094,13
20141201|2014-10-02 02:30,2,4.096,4.126,4.096,4.124,72
20141201|2014-10-02 03:00,2,4.123,4.123,4.099,4.104,21
20141201|2014-10-02 03:30,2,4.104,4.109,4.104,4.109,5
20141201|2014-10-02 04:00,2,4.112,4.116,4.112,4.113,11
20141201|2014-10-02 04:30,2,4.113,4.121,4.109,4.121,76
20141201|2014-10-02 05:00,2,4.121,4.123,4.118,4.123,7
20141201|2014-10-02 05:30,2,4.12,4.12,4.11,4.114,44
20141201|2014-10-02 06:00,2,4.114,4.114,4.106,4.106,29
20141201|2014-10-02 06:30,2,4.107,4.109,4.089,4.097,152
20141201|2014-10-02 07:00,2,4.096,4.096,4.081,4.091,111
20141201|2014-10-02 07:30,2,4.093,4.107,4.092,4.092,300
20141201|2014-10-02 08:00,2,4.093,4.097,4.033,4.052,1420
20141201|2014-10-02 08:30,2,4.053,4.057,4.046,4.047,233
20141201|2014-10-02 09:00,2,4.046,4.077,4.046,4.068,434
20141201|2014-10-02 09:30,2,4.055,4.055,3.995,4.013,1208
20141201|2014-10-02 10:00,2,4.01,4.026,4.004,4.005,411
20141201|2014-10-02 10:30,2,4.005,4.021,4.005,4.008,600
20141201|2014-10-02 11:00,2,4.009,4.012,3.986,3.987,884
20141201|2014-10-02 11:30,2,3.988,4.031,3.987,4.017,1339
20141201|2014-10-02 12:00,2,4.016,4.025,4,4.003,575
20141201|2014-10-02 12:30,2,4.007,4.021,4.005,4.018,349
20141201|2014-10-02 13:00,2,4.018,4.02,3.999,4.016,721
20141201|2014-10-02 13:30,2,4.016,4.03,4.016,4.03,100
20141201|2014-10-02 14:00,2,4.03,4.034,4.029,4.029,63
20141201|2014-10-02 14:30,2,4.031,4.044,4.03,4.044,65
20141201|2014-10-02 15:00,2,4.044,4.044,4.036,4.036,63
20141201|2014-10-02 15:30,2,4.035,4.04,4.034,4.04,33
20141201|2014-10-02 16:00,2,4.039,4.039,4.035,4.035,23
20141201|2014-10-02 17:00,3,4.032,4.045,4.032,4.043,23
20141201|2014-10-02 17:30,3,4.036,4.036,4.032,4.034,10
20141201|2014-10-02 18:00,3,4.034,4.034,4.034,4.034,2
20141201|2014-10-02 18:30,3,4.034,4.034,4.034,4.034,3
20141201|2014-10-02 19:00,3,4.035,4.035,4.035,4.035,4
20141201|2014-10-02 19:30,3,4.033,4.033,4.03,4.032,10
20141201|2014-10-02 20:00,3,4.03,4.03,4.027,4.027,3
20141201|2014-10-02 20:30,3,4.028,4.03,4.028,4.03,3
20141201|2014-10-02 21:00,3,4.031,4.033,4.031,4.033,6
20141201|2014-10-02 21:30,3,4.032,4.032,4.032,4.032,1
20141201|2014-10-03 00:00,3,4.035,4.035,4.033,4.033,2
20141201|2014-10-03 00:30,3,4.034,4.034,4.032,4.032,9
20141201|2014-10-03 01:00,3,4.046,4.052,4.046,4.052,13
20141201|2014-10-03 01:30,3,4.06,4.065,4.06,4.062,5
20141201|2014-10-03 02:00,3,4.063,4.069,4.063,4.069,9
20141201|2014-10-03 02:30,3,4.07,4.071,4.069,4.069,8
20141201|2014-10-03 03:00,3,4.063,4.063,4.063,4.063,1
20141201|2014-10-03 03:30,3,4.062,4.065,4.062,4.065,12
20141201|2014-10-03 04:00,3,4.066,4.068,4.062,4.068,5
20141201|2014-10-03 04:30,3,4.07,4.072,4.066,4.066,12
20141201|2014-10-03 05:00,3,4.067,4.074,4.064,4.074,12
20141201|2014-10-03 05:30,3,4.074,4.095,4.069,4.095,355
20141201|2014-10-03 06:00,3,4.095,4.105,4.078,4.089,1183
20141201|2014-10-03 06:30,3,4.088,4.093,4.067,4.075,245
20141201|2014-10-03 07:00,3,4.075,4.084,4.068,4.07,142
20141201|2014-10-03 07:30,3,4.068,4.07,4.048,4.059,599
20141201|2014-10-03 08:00,3,4.058,4.069,4.029,4.04,666
20141201|2014-10-03 08:30,3,4.04,4.061,4.04,4.044,378
20141201|2014-10-03 09:00,3,4.044,4.058,4.044,4.058,266
20141201|2014-10-03 09:30,3,4.056,4.056,4.039,4.04,186
20141201|2014-10-03 10:00,3,4.04,4.058,4.035,4.052,213
20141201|2014-10-03 10:30,3,4.053,4.077,4.052,4.075,403
20141201|2014-10-03 11:00,3,4.076,4.092,4.074,4.084,343
20141201|2014-10-03 11:30,3,4.085,4.101,4.081,4.091,225
20141201|2014-10-03 12:00,3,4.093,4.099,4.08,4.098,276
20141201|2014-10-03 12:30,3,4.099,4.106,4.087,4.106,186
20141201|2014-10-03 13:00,3,4.106,4.124,4.106,4.119,1047
20141201|2014-10-03 13:30,3,4.118,4.119,4.105,4.107,273
20141201|2014-10-03 14:00,3,4.107,4.117,4.107,4.114,90
20141201|2014-10-03 14:30,3,4.113,4.117,4.108,4.108,89
20141201|2014-10-03 15:00,3,4.109,4.112,4.102,4.11,160
20141201|2014-10-03 15:30,3,4.107,4.107,4.1,4.101,139
20141201|2014-10-03 16:00,3,4.1,4.104,4.1,4.104,2
20141201|2014-10-05 17:00,6,4.087,4.087,4.06,4.062,101
20141201|2014-10-05 17:30,6,4.054,4.062,4.048,4.062,18
20141201|2014-10-05 18:00,6,4.066,4.066,4.065,4.065,3
20141201|2014-10-05 18:30,6,4.062,4.062,4.062,4.062,1
20141201|2014-10-05 19:00,6,4.062,4.068,4.062,4.067,9
20141201|2014-10-05 19:30,6,4.06,4.065,4.059,4.065,4
20141201|2014-10-05 20:00,6,4.067,4.069,4.065,4.065,8
20141201|2014-10-05 20:30,6,4.066,4.066,4.065,4.065,2
20141201|2014-10-05 21:00,6,4.065,4.065,4.061,4.061,5
20141201|2014-10-05 21:30,6,4.061,4.061,4.058,4.061,5
20141201|2014-10-05 22:00,6,4.059,4.06,4.058,4.06,4
20141201|2014-10-05 22:30,6,4.056,4.056,4.046,4.046,18
20141201|2014-10-05 23:00,6,4.045,4.058,4.039,4.052,47
20141201|2014-10-05 23:30,6,4.058,4.059,4.055,4.059,12
20141201|2014-10-06 00:00,6,4.059,4.059,4.036,4.036,12
20141201|2014-10-06 00:30,6,4.036,4.038,4.036,4.038,4
20141201|2014-10-06 01:00,6,4.038,4.038,4.038,4.038,2
20141201|2014-10-06 01:30,6,4.047,4.047,4.041,4.044,4
20141201|2014-10-06 02:00,6,4.045,4.045,4.036,4.036,8
20141201|2014-10-06 02:30,6,4.039,4.039,3.999,4.003,64
20141201|2014-10-06 03:00,6,3.996,4.006,3.985,4.006,66
20141201|2014-10-06 03:30,6,4.007,4.01,3.999,4.004,55
20141201|2014-10-06 04:00,6,4.004,4.006,3.997,4.006,61
20141201|2014-10-06 04:30,6,4.004,4.012,4.004,4.012,21
20141201|2014-10-06 05:00,6,4.013,4.023,4.009,4.023,69
20141201|2014-10-06 05:30,6,4.024,4.03,4.008,4.011,93
20141201|2014-10-06 06:00,6,4.014,4.039,4.014,4.039,142
20141201|2014-10-06 06:30,6,4.037,4.037,4.014,4.016,76
20141201|2014-10-06 07:00,6,4.018,4.036,3.999,4.01,214
20141201|2014-10-06 07:30,6,4.008,4.021,4,4.002,293
20141201|2014-10-06 08:00,6,4,4.01,3.978,3.997,867
20141201|2014-10-06 08:30,6,3.998,4.019,3.998,4.008,670
20141201|2014-10-06 09:00,6,4.007,4.014,4.003,4.004,286
20141201|2014-10-06 09:30,6,4.004,4.015,4.002,4.01,191
20141201|2014-10-06 10:00,6,4.008,4.014,4.004,4.011,330
20141201|2014-10-06 10:30,6,4.011,4.015,4.004,4.006,482
20141201|2014-10-06 11:00,6,4.005,4.009,3.995,4.002,474
20141201|2014-10-06 11:30,6,4.003,4.012,3.995,3.997,324
20141201|2014-10-06 12:00,6,3.996,4.003,3.984,3.991,404
20141201|2014-10-06 12:30,6,3.99,3.999,3.988,3.996,504
20141201|2014-10-06 13:00,6,3.994,3.995,3.977,3.987,1051
20141201|2014-10-06 13:30,6,3.988,3.998,3.987,3.994,354
20141201|2014-10-06 14:00,6,3.994,3.998,3.994,3.995,252
20141201|2014-10-06 14:30,6,3.995,4.001,3.995,3.999,274
20141201|2014-10-06 15:00,6,3.999,4,3.994,3.995,63
20141201|2014-10-06 15:30,6,3.996,3.999,3.996,3.998,62
20141201|2014-10-06 16:00,6,4.001,4.003,4.001,4.002,19
20141201|2014-10-06 17:00,7,4,4.004,4,4.002,17
20141201|2014-10-06 17:30,7,4.001,4.001,3.997,3.997,11
20141201|2014-10-06 18:00,7,3.998,3.998,3.998,3.998,1
20141201|2014-10-06 18:30,7,3.998,3.998,3.99,3.99,19
20141201|2014-10-06 19:00,7,3.99,3.991,3.982,3.984,23
20141201|2014-10-06 19:30,7,3.983,3.987,3.981,3.987,26
20141201|2014-10-06 20:00,7,3.987,3.99,3.981,3.981,19
20141201|2014-10-06 20:30,7,3.983,3.983,3.983,3.983,1
20141201|2014-10-06 21:00,7,3.981,3.981,3.97,3.972,45
20141201|2014-10-06 21:30,7,3.969,3.976,3.969,3.976,3
20141201|2014-10-06 22:00,7,3.977,3.977,3.976,3.977,11
20141201|2014-10-06 22:30,7,3.978,3.978,3.976,3.976,2
20141201|2014-10-06 23:00,7,3.979,3.979,3.963,3.968,340
20141201|2014-10-06 23:30,7,3.968,3.98,3.968,3.976,140
20141201|2014-10-07 00:00,7,3.977,3.977,3.971,3.974,59
20141201|2014-10-07 00:30,7,3.975,3.975,3.972,3.972,2
20141201|2014-10-07 01:00,7,3.972,3.974,3.972,3.973,5
20141201|2014-10-07 01:30,7,3.971,3.972,3.971,3.972,2
20141201|2014-10-07 02:00,7,3.975,3.977,3.968,3.974,51
20141201|2014-10-07 02:30,7,3.974,3.978,3.974,3.978,9
20141201|2014-10-07 03:00,7,3.975,3.98,3.975,3.98,47
20141201|2014-10-07 03:30,7,3.98,3.981,3.979,3.979,19
20141201|2014-10-07 04:00,7,3.982,3.983,3.979,3.983,23
20141201|2014-10-07 04:30,7,3.98,3.987,3.977,3.987,92
20141201|2014-10-07 05:00,7,3.983,3.992,3.98,3.992,97
20141201|2014-10-07 05:30,7,3.993,3.995,3.975,3.979,69
20141201|2014-10-07 06:00,7,3.979,3.985,3.97,3.979,55
20141201|2014-10-07 06:30,7,3.976,3.98,3.958,3.968,126
20141201|2014-10-07 07:00,7,3.966,3.987,3.964,3.977,127
20141201|2014-10-07 07:30,7,3.978,4.006,3.978,3.998,352
20141201|2014-10-07 08:00,7,3.995,4.02,3.986,3.998,904
20141201|2014-10-07 08:30,7,3.997,4.015,3.994,4.008,622
20141201|2014-10-07 09:00,7,4.009,4.026,3.996,4.023,779
20141201|2014-10-07 09:30,7,4.024,4.03,4.013,4.023,633
20141201|2014-10-07 10:00,7,4.021,4.032,4.014,4.026,499
20141201|2014-10-07 10:30,7,4.026,4.036,4.016,4.016,797
20141201|2014-10-07 11:00,7,4.017,4.047,4.017,4.043,901
20141201|2014-10-07 11:30,7,4.044,4.057,4.044,4.048,721
20141201|2014-10-07 12:00,7,4.048,4.057,4.038,4.042,617
20141201|2014-10-07 12:30,7,4.043,4.053,4.037,4.037,881
20141201|2014-10-07 13:00,7,4.037,4.055,4.034,4.048,3184
20141201|2014-10-07 13:30,7,4.048,4.05,4.038,4.038,225
20141201|2014-10-07 14:00,7,4.038,4.039,4.035,4.036,71
20141201|2014-10-07 14:30,7,4.036,4.036,4.029,4.032,87
20141201|2014-10-07 15:00,7,4.032,4.036,4.032,4.035,119
20141201|2014-10-07 15:30,7,4.034,4.036,4.03,4.031,51
20141201|2014-10-07 16:00,7,4.037,4.038,4.036,4.036,3
20141201|2014-10-07 17:00,8,4.032,4.037,4.032,4.032,12
20141201|2014-10-07 18:00,8,4.032,4.032,4.032,4.032,6
20141201|2014-10-07 18:30,8,4.026,4.026,4.019,4.02,13
20141201|2014-10-07 19:00,8,4.023,4.025,4.022,4.025,7
20141201|2014-10-07 19:30,8,4.025,4.026,4.025,4.026,2
20141201|2014-10-07 20:00,8,4.028,4.028,4.025,4.025,3
20141201|2014-10-07 20:30,8,4.021,4.021,4.014,4.017,8
20141201|2014-10-07 21:00,8,4.02,4.023,4.019,4.019,7
20141201|2014-10-07 21:30,8,4.022,4.023,4.017,4.017,4
20141201|2014-10-07 22:00,8,4.018,4.018,4.018,4.018,3
20141201|2014-10-07 22:30,8,4.022,4.022,4.018,4.019,10
20141201|2014-10-07 23:00,8,4.018,4.018,4.018,4.018,1
20141201|2014-10-07 23:30,8,4.017,4.017,4.01,4.014,17
20141201|2014-10-08 00:30,8,4.012,4.015,4.009,4.015,5
20141201|2014-10-08 01:00,8,4.015,4.015,4.007,4.009,12
20141201|2014-10-08 02:00,8,4.009,4.009,4.007,4.008,7
20141201|2014-10-08 02:30,8,4.008,4.013,4.006,4.013,11
20141201|2014-10-08 03:00,8,4.013,4.014,4.009,4.014,6
20141201|2014-10-08 03:30,8,4.012,4.014,4.001,4.004,13
20141201|2014-10-08 04:00,8,4.004,4.006,4.004,4.006,3
20141201|2014-10-08 04:30,8,4.003,4.01,3.993,3.996,55
20141201|2014-10-08 05:00,8,3.991,3.992,3.988,3.992,33
20141201|2014-10-08 05:30,8,3.989,3.997,3.988,3.993,16
20141201|2014-10-08 06:00,8,3.996,4.002,3.993,3.994,31
20141201|2014-10-08 06:30,8,3.993,4.001,3.985,3.998,87
20141201|2014-10-08 07:00,8,3.993,3.996,3.968,3.981,559
20141201|2014-10-08 07:30,8,3.983,3.997,3.971,3.973,581
20141201|2014-10-08 08:00,8,3.973,4.017,3.972,3.994,897
20141201|2014-10-08 08:30,8,3.996,4.01,3.97,3.98,1015
20141201|2014-10-08 09:00,8,3.979,3.984,3.969,3.977,768
20141201|2014-10-08 09:30,8,3.975,3.981,3.967,3.977,709
20141201|2014-10-08 10:00,8,3.977,3.988,3.977,3.985,674
20141201|2014-10-08 10:30,8,3.986,3.99,3.981,3.986,465
20141201|2014-10-08 11:00,8,3.986,3.986,3.958,3.966,1148
20141201|2014-10-08 11:30,8,3.965,3.966,3.951,3.966,1437
20141201|2014-10-08 12:00,8,3.964,3.964,3.933,3.943,1813
20141201|2014-10-08 12:30,8,3.944,3.954,3.941,3.951,948
20141201|2014-10-08 13:00,8,3.951,3.956,3.937,3.952,2721
20141201|2014-10-08 13:30,8,3.954,3.958,3.953,3.954,677
20141201|2014-10-08 14:00,8,3.954,3.956,3.951,3.954,222
20141201|2014-10-08 14:30,8,3.952,3.956,3.952,3.953,250
20141201|2014-10-08 15:00,8,3.952,3.952,3.95,3.951,71
20141201|2014-10-08 15:30,8,3.953,3.954,3.951,3.952,108
20141201|2014-10-08 16:00,8,3.954,3.955,3.954,3.955,3
20141201|2014-10-08 17:00,9,3.953,3.955,3.95,3.953,34
20141201|2014-10-08 17:30,9,3.951,3.951,3.949,3.949,17
20141201|2014-10-08 18:00,9,3.949,3.952,3.949,3.95,16
20141201|2014-10-08 18:30,9,3.949,3.95,3.948,3.948,9
20141201|2014-10-08 19:00,9,3.947,3.951,3.947,3.948,22
20141201|2014-10-08 19:30,9,3.948,3.949,3.946,3.949,11
20141201|2014-10-08 20:00,9,3.952,3.952,3.948,3.948,9
20141201|2014-10-08 20:30,9,3.95,3.953,3.947,3.948,19
20141201|2014-10-08 21:00,9,3.949,3.953,3.949,3.953,21
20141201|2014-10-08 21:30,9,3.949,3.949,3.949,3.949,3
20141201|2014-10-08 22:00,9,3.951,3.952,3.949,3.952,4
20141201|2014-10-08 22:30,9,3.95,3.952,3.95,3.952,5
20141201|2014-10-08 23:00,9,3.955,3.958,3.951,3.951,15
20141201|2014-10-08 23:30,9,3.956,3.958,3.951,3.951,50
20141201|2014-10-09 00:00,9,3.95,3.951,3.937,3.942,253
20141201|2014-10-09 00:30,9,3.943,3.95,3.943,3.948,160
20141201|2014-10-09 01:00,9,3.95,3.952,3.95,3.952,54
20141201|2014-10-09 01:30,9,3.952,3.952,3.95,3.952,6
20141201|2014-10-09 02:00,9,3.953,3.955,3.952,3.955,50
20141201|2014-10-09 02:30,9,3.955,3.955,3.953,3.954,26
20141201|2014-10-09 03:00,9,3.955,3.958,3.95,3.95,34
20141201|2014-10-09 03:30,9,3.95,3.954,3.95,3.954,11
20141201|2014-10-09 04:00,9,3.955,3.955,3.953,3.953,8
20141201|2014-10-09 04:30,9,3.954,3.958,3.952,3.958,61
20141201|2014-10-09 05:00,9,3.958,3.959,3.95,3.959,98
20141201|2014-10-09 05:30,9,3.959,3.96,3.944,3.946,70
20141201|2014-10-09 06:00,9,3.945,3.945,3.92,3.927,185
20141201|2014-10-09 06:30,9,3.927,3.936,3.92,3.936,197
20141201|2014-10-09 07:00,9,3.931,3.962,3.93,3.959,188
20141201|2014-10-09 07:30,9,3.953,3.955,3.939,3.94,257
20141201|2014-10-09 08:00,9,3.944,3.945,3.924,3.93,651
20141201|2014-10-09 08:30,9,3.931,3.933,3.908,3.92,1222
20141201|2014-10-09 09:00,9,3.919,3.941,3.916,3.925,1494
20141201|2014-10-09 09:30,9,3.937,4.01,3.937,4,2376
20141201|2014-10-09 10:00,9,4.002,4.03,3.992,4.01,1686
20141201|2014-10-09 10:30,9,4.011,4.017,3.969,3.97,1046
20141201|2014-10-09 11:00,9,3.97,3.99,3.969,3.987,662
20141201|2014-10-09 11:30,9,3.987,3.988,3.92,3.932,1435
20141201|2014-10-09 12:00,9,3.931,3.95,3.923,3.934,1000
20141201|2014-10-09 12:30,9,3.935,3.942,3.923,3.925,621
20141201|2014-10-09 13:00,9,3.925,3.942,3.917,3.94,1964
20141201|2014-10-09 13:30,9,3.94,3.954,3.938,3.952,452
20141201|2014-10-09 14:00,9,3.952,3.967,3.951,3.965,190
20141201|2014-10-09 14:30,9,3.966,3.972,3.957,3.96,247
20141201|2014-10-09 15:00,9,3.961,3.962,3.949,3.952,99
20141201|2014-10-09 15:30,9,3.952,3.952,3.943,3.944,119
20141201|2014-10-09 16:00,9,3.945,3.945,3.943,3.943,7
20141201|2014-10-09 17:00,10,3.94,3.949,3.94,3.944,51
20141201|2014-10-09 18:00,10,3.946,3.946,3.946,3.946,1
20141201|2014-10-09 18:30,10,3.946,3.948,3.946,3.948,2
20141201|2014-10-09 19:00,10,3.947,3.948,3.941,3.942,18
20141201|2014-10-09 19:30,10,3.942,3.942,3.942,3.942,2
20141201|2014-10-09 20:00,10,3.942,3.943,3.942,3.943,2
20141201|2014-10-09 20:30,10,3.941,3.941,3.941,3.941,1
20141201|2014-10-09 22:00,10,3.944,3.944,3.944,3.944,1
20141201|2014-10-09 22:30,10,3.945,3.945,3.944,3.944,5
20141201|2014-10-09 23:00,10,3.944,3.944,3.94,3.94,13
20141201|2014-10-09 23:30,10,3.939,3.939,3.937,3.937,11
20141201|2014-10-10 00:00,10,3.938,3.938,3.937,3.937,2
20141201|2014-10-10 00:30,10,3.936,3.937,3.931,3.937,22
20141201|2014-10-10 01:00,10,3.937,3.938,3.931,3.931,9
20141201|2014-10-10 01:30,10,3.934,3.934,3.934,3.934,1
20141201|2014-10-10 02:00,10,3.934,3.951,3.934,3.938,133
20141201|2014-10-10 02:30,10,3.94,3.95,3.94,3.95,30
20141201|2014-10-10 03:00,10,3.957,3.957,3.942,3.942,15
20141201|2014-10-10 03:30,10,3.947,3.95,3.938,3.938,13
20141201|2014-10-10 04:00,10,3.938,3.942,3.931,3.939,19
20141201|2014-10-10 04:30,10,3.947,3.952,3.947,3.947,9
20141201|2014-10-10 05:00,10,3.944,3.959,3.944,3.957,69
20141201|2014-10-10 05:30,10,3.957,3.957,3.941,3.95,42
20141201|2014-10-10 06:00,10,3.965,3.966,3.942,3.954,48
20141201|2014-10-10 06:30,10,3.956,3.956,3.929,3.93,161
20141201|2014-10-10 07:00,10,3.936,3.95,3.932,3.947,76
20141201|2014-10-10 07:30,10,3.948,3.95,3.939,3.945,139
20141201|2014-10-10 08:00,10,3.944,3.957,3.939,3.957,842
20141201|2014-10-10 08:30,10,3.957,3.961,3.949,3.952,389
20141201|2014-10-10 09:00,10,3.953,3.961,3.949,3.953,551
20141201|2014-10-10 09:30,10,3.953,3.972,3.952,3.969,651
20141201|2014-10-10 10:00,10,3.971,3.975,3.964,3.972,848
20141201|2014-10-10 10:30,10,3.972,3.974,3.965,3.967,397
20141201|2014-10-10 11:00,10,3.968,3.969,3.937,3.942,902
20141201|2014-10-10 11:30,10,3.943,3.954,3.943,3.949,572
20141201|2014-10-10 12:00,10,3.946,3.946,3.931,3.937,641
20141201|2014-10-10 12:30,10,3.937,3.94,3.925,3.931,1171
20141201|2014-10-10 13:00,10,3.93,3.955,3.929,3.944,1282
20141201|2014-10-10 13:30,10,3.943,3.954,3.941,3.949,259
20141201|2014-10-10 14:00,10,3.949,3.952,3.946,3.946,138
20141201|2014-10-10 14:30,10,3.947,3.953,3.944,3.95,101
20141201|2014-10-10 15:00,10,3.952,3.956,3.951,3.954,70
20141201|2014-10-10 15:30,10,3.952,3.953,3.949,3.951,27
20141201|2014-10-10 16:00,10,3.952,3.952,3.949,3.95,4
20141201|2014-10-12 17:00,13,3.916,3.943,3.911,3.943,53
20141201|2014-10-12 17:30,13,3.943,3.943,3.929,3.93,72
20141201|2014-10-12 18:00,13,3.932,3.938,3.932,3.938,29
20141201|2014-10-12 18:30,13,3.933,3.933,3.926,3.926,10
20141201|2014-10-12 19:00,13,3.92,3.92,3.917,3.92,26
20141201|2014-10-12 19:30,13,3.92,3.92,3.916,3.918,14
20141201|2014-10-12 20:00,13,3.918,3.918,3.914,3.914,25
20141201|2014-10-12 20:30,13,3.914,3.915,3.912,3.915,20
20141201|2014-10-12 21:00,13,3.913,3.915,3.912,3.912,8
20141201|2014-10-12 21:30,13,3.915,3.915,3.915,3.915,3
20141201|2014-10-12 22:00,13,3.914,3.914,3.911,3.912,6
20141201|2014-10-12 22:30,13,3.915,3.915,3.914,3.914,18
20141201|2014-10-12 23:00,13,3.915,3.915,3.915,3.915,1
20141201|2014-10-12 23:30,13,3.914,3.915,3.91,3.915,5
20141201|2014-10-13 00:00,13,3.917,3.931,3.917,3.928,33
20141201|2014-10-13 00:30,13,3.926,3.926,3.919,3.923,24
20141201|2014-10-13 01:00,13,3.921,3.923,3.921,3.923,5
20141201|2014-10-13 01:30,13,3.92,3.92,3.909,3.912,9
20141201|2014-10-13 02:00,13,3.923,3.925,3.923,3.923,9
20141201|2014-10-13 02:30,13,3.923,3.924,3.914,3.924,18
20141201|2014-10-13 03:00,13,3.924,3.928,3.919,3.919,20
20141201|2014-10-13 03:30,13,3.918,3.924,3.911,3.912,21
20141201|2014-10-13 04:00,13,3.924,3.94,3.924,3.936,21
20141201|2014-10-13 04:30,13,3.944,3.951,3.933,3.934,30
20141201|2014-10-13 05:00,13,3.935,3.951,3.928,3.947,41
20141201|2014-10-13 05:30,13,3.949,3.951,3.928,3.947,43
20141201|2014-10-13 06:00,13,3.945,3.955,3.942,3.955,209
20141201|2014-10-13 06:30,13,3.952,3.961,3.947,3.951,209
20141201|2014-10-13 07:00,13,3.95,3.96,3.931,3.943,235
20141201|2014-10-13 07:30,13,3.953,3.961,3.944,3.948,374
20141201|2014-10-13 08:00,13,3.95,3.953,3.922,3.949,582
20141201|2014-10-13 08:30,13,3.948,3.988,3.943,3.971,959
20141201|2014-10-13 09:00,13,3.971,3.98,3.966,3.974,436
20141201|2014-10-13 09:30,13,3.974,3.978,3.965,3.967,457
20141201|2014-10-13 10:00,13,3.966,3.979,3.96,3.968,602
20141201|2014-10-13 10:30,13,3.967,3.975,3.958,3.961,613
20141201|2014-10-13 11:00,13,3.961,3.987,3.961,3.985,562
20141201|2014-10-13 11:30,13,3.986,3.989,3.97,3.974,558
20141201|2014-10-13 12:00,13,3.976,3.988,3.976,3.98,461
20141201|2014-10-13 12:30,13,3.98,3.984,3.972,3.977,454
20141201|2014-10-13 13:00,13,3.976,4.008,3.975,4.006,3380
20141201|2014-10-13 13:30,13,4.006,4.006,3.997,4,256
20141201|2014-10-13 14:00,13,4.001,4.013,3.998,3.998,484
20141201|2014-10-13 14:30,13,4,4,3.986,3.993,337
20141201|2014-10-13 15:00,13,3.996,3.999,3.992,3.995,55
20141201|2014-10-13 15:30,13,3.995,4.006,3.995,4.003,117
20141201|2014-10-13 16:00,13,4.003,4.005,4.002,4.002,42
20141201|2014-10-13 17:00,14,4,4.014,4,4,24
20141201|2014-10-13 17:30,14,3.992,3.992,3.992,3.992,6
20141201|2014-10-13 18:00,14,3.992,3.992,3.992,3.992,1
20141201|2014-10-13 18:30,14,3.992,3.993,3.99,3.993,8
20141201|2014-10-13 19:00,14,3.994,3.994,3.991,3.992,32
20141201|2014-10-13 19:30,14,3.991,3.991,3.989,3.989,12
20141201|2014-10-13 20:00,14,3.991,3.991,3.99,3.99,3
20141201|2014-10-13 20:30,14,3.989,3.992,3.989,3.989,7
20141201|2014-10-13 21:00,14,3.989,3.989,3.987,3.988,14
20141201|2014-10-13 21:30,14,3.991,3.996,3.991,3.996,8
20141201|2014-10-13 22:00,14,3.995,3.995,3.992,3.992,3
20141201|2014-10-13 22:30,14,3.991,3.993,3.991,3.993,2
20141201|2014-10-13 23:00,14,3.993,3.996,3.993,3.996,15
20141201|2014-10-13 23:30,14,3.994,3.994,3.992,3.992,23
20141201|2014-10-14 00:00,14,3.993,3.995,3.993,3.995,6
20141201|2014-10-14 00:30,14,3.994,3.996,3.994,3.994,7
20141201|2014-10-14 01:00,14,3.995,3.995,3.995,3.995,2
20141201|2014-10-14 01:30,14,3.996,3.996,3.995,3.995,2
20141201|2014-10-14 02:00,14,3.995,4.009,3.995,4.009,19
20141201|2014-10-14 02:30,14,4.012,4.015,4.008,4.011,18
20141201|2014-10-14 03:00,14,4.011,4.013,4.008,4.008,7
20141201|2014-10-14 03:30,14,4.002,4.014,4.001,4.012,24
20141201|2014-10-14 04:00,14,4.011,4.011,4.009,4.009,2
20141201|2014-10-14 04:30,14,4.008,4.016,4.008,4.016,16
20141201|2014-10-14 05:00,14,4.015,4.017,4.006,4.006,27
20141201|2014-10-14 05:30,14,4,4.005,3.991,4,92
20141201|2014-10-14 06:00,14,4.004,4.005,3.99,4.001,124
20141201|2014-10-14 06:30,14,4.004,4.011,4.001,4.005,124
20141201|2014-10-14 07:00,14,4.002,4.005,3.995,3.999,203
20141201|2014-10-14 07:30,14,3.998,4.009,3.989,4.004,563
20141201|2014-10-14 08:00,14,4.004,4.025,3.995,4.02,1095
20141201|2014-10-14 08:30,14,4.021,4.035,4.015,4.017,1205
20141201|2014-10-14 09:00,14,4.015,4.015,3.955,3.96,1777
20141201|2014-10-14 09:30,14,3.959,3.975,3.955,3.955,1222
20141201|2014-10-14 10:00,14,3.955,3.958,3.934,3.941,1532
20141201|2014-10-14 10:30,14,3.94,3.947,3.928,3.939,1046
20141201|2014-10-14 11:00,14,3.941,3.941,3.914,3.92,1493
20141201|2014-10-14 11:30,14,3.92,3.92,3.894,3.909,1982
20141201|2014-10-14 12:00,14,3.908,3.918,3.904,3.911,1300
20141201|2014-10-14 12:30,14,3.911,3.918,3.898,3.899,1044
20141201|2014-10-14 13:00,14,3.899,3.912,3.893,3.9,4758
20141201|2014-10-14 13:30,14,3.9,3.914,3.899,3.912,961
20141201|2014-10-14 14:00,14,3.911,3.912,3.906,3.911,123
20141201|2014-10-14 14:30,14,3.911,3.916,3.906,3.907,329
20141201|2014-10-14 15:00,14,3.908,3.913,3.907,3.91,127
20141201|2014-10-14 15:30,14,3.909,3.91,3.903,3.91,433
20141201|2014-10-14 16:00,14,3.91,3.917,3.909,3.917,193
20141201|2014-10-14 17:00,15,3.907,3.917,3.907,3.913,59
20141201|2014-10-14 17:30,15,3.912,3.912,3.907,3.907,28
20141201|2014-10-14 18:00,15,3.907,3.907,3.906,3.906,16
20141201|2014-10-14 18:30,15,3.905,3.91,3.903,3.906,11
20141201|2014-10-14 19:00,15,3.908,3.916,3.908,3.915,108
20141201|2014-10-14 19:30,15,3.915,3.915,3.909,3.911,34
20141201|2014-10-14 20:00,15,3.91,3.912,3.91,3.91,9
20141201|2014-10-14 20:30,15,3.912,3.925,3.911,3.919,344
20141201|2014-10-14 21:00,15,3.921,3.923,3.919,3.92,54
20141201|2014-10-14 21:30,15,3.921,3.922,3.918,3.92,28
20141201|2014-10-14 22:00,15,3.92,3.922,3.919,3.922,21
20141201|2014-10-14 22:30,15,3.92,3.922,3.92,3.921,7
20141201|2014-10-14 23:00,15,3.922,3.925,3.92,3.924,48
20141201|2014-10-14 23:30,15,3.925,3.932,3.924,3.932,42
20141201|2014-10-15 00:00,15,3.929,3.929,3.929,3.929,2
20141201|2014-10-15 00:30,15,3.931,3.931,3.931,3.931,1
20141201|2014-10-15 01:00,15,3.93,3.932,3.93,3.932,9
20141201|2014-10-15 01:30,15,3.93,3.93,3.927,3.928,7
20141201|2014-10-15 02:00,15,3.929,3.932,3.924,3.927,11
20141201|2014-10-15 02:30,15,3.927,3.929,3.922,3.927,39
20141201|2014-10-15 03:00,15,3.926,3.929,3.918,3.922,56
20141201|2014-10-15 03:30,15,3.926,3.932,3.926,3.931,28
20141201|2014-10-15 04:00,15,3.932,3.937,3.929,3.932,62
20141201|2014-10-15 04:30,15,3.932,3.936,3.932,3.934,28
20141201|2014-10-15 05:00,15,3.935,3.937,3.929,3.932,16
20141201|2014-10-15 05:30,15,3.928,3.932,3.925,3.928,56
20141201|2014-10-15 06:00,15,3.926,3.929,3.917,3.918,245
20141201|2014-10-15 06:30,15,3.921,3.923,3.902,3.917,479
20141201|2014-10-15 07:00,15,3.917,3.922,3.91,3.91,570
20141201|2014-10-15 07:30,15,3.91,3.915,3.893,3.913,852
20141201|2014-10-15 08:00,15,3.913,3.916,3.86,3.863,2746
20141201|2014-10-15 08:30,15,3.865,3.88,3.848,3.867,2505
20141201|2014-10-15 09:00,15,3.867,3.894,3.859,3.888,1360
20141201|2014-10-15 09:30,15,3.888,3.902,3.88,3.894,981
20141201|2014-10-15 10:00,15,3.894,3.894,3.866,3.868,1025
20141201|2014-10-15 10:30,15,3.867,3.873,3.857,3.872,1642
20141201|2014-10-15 11:00,15,3.871,3.877,3.865,3.868,882
20141201|2014-10-15 11:30,15,3.867,3.892,3.862,3.875,1656
20141201|2014-10-15 12:00,15,3.874,3.877,3.868,3.869,638
20141201|2014-10-15 12:30,15,3.868,3.881,3.866,3.88,902
20141201|2014-10-15 13:00,15,3.881,3.892,3.865,3.887,2171
20141201|2014-10-15 13:30,15,3.887,3.891,3.885,3.889,352
20141201|2014-10-15 14:00,15,3.89,3.897,3.887,3.894,203
20141201|2014-10-15 14:30,15,3.893,3.897,3.89,3.892,205
20141201|2014-10-15 15:00,15,3.894,3.895,3.889,3.892,131
20141201|2014-10-15 15:30,15,3.893,3.899,3.893,3.893,28
20141201|2014-10-15 16:00,15,3.895,3.899,3.895,3.898,35
20141201|2014-10-15 17:00,16,3.897,3.901,3.893,3.897,37
20141201|2014-10-15 17:30,16,3.896,3.897,3.896,3.897,12
20141201|2014-10-15 18:00,16,3.897,3.897,3.892,3.892,8
20141201|2014-10-15 18:30,16,3.887,3.889,3.887,3.889,8
20141201|2014-10-15 19:00,16,3.891,3.891,3.89,3.89,3
20141201|2014-10-15 19:30,16,3.891,3.891,3.891,3.891,1
20141201|2014-10-15 20:00,16,3.891,3.891,3.891,3.891,1
20141201|2014-10-15 20:30,16,3.893,3.893,3.889,3.89,4
20141201|2014-10-15 21:00,16,3.889,3.892,3.889,3.892,4
20141201|2014-10-15 21:30,16,3.893,3.896,3.892,3.894,51
20141201|2014-10-15 22:00,16,3.894,3.895,3.893,3.893,42
20141201|2014-10-15 22:30,16,3.891,3.892,3.891,3.892,4
20141201|2014-10-15 23:00,16,3.892,3.899,3.892,3.894,39
20141201|2014-10-15 23:30,16,3.898,3.905,3.898,3.901,47
20141201|2014-10-16 00:00,16,3.899,3.907,3.899,3.903,14
20141201|2014-10-16 00:30,16,3.898,3.898,3.898,3.898,1
20141201|2014-10-16 01:00,16,3.892,3.895,3.892,3.895,18
20141201|2014-10-16 01:30,16,3.893,3.893,3.893,3.893,3
20141201|2014-10-16 02:00,16,3.895,3.901,3.893,3.9,16
20141201|2014-10-16 02:30,16,3.895,3.899,3.895,3.899,6
20141201|2014-10-16 03:00,16,3.902,3.904,3.898,3.901,11
20141201|2014-10-16 03:30,16,3.895,3.896,3.891,3.893,10
20141201|2014-10-16 04:00,16,3.893,3.9,3.892,3.892,10
20141201|2014-10-16 04:30,16,3.893,3.896,3.89,3.892,21
20141201|2014-10-16 05:00,16,3.893,3.895,3.888,3.895,18
20141201|2014-10-16 05:30,16,3.895,3.907,3.895,3.901,37
20141201|2014-10-16 06:00,16,3.901,3.921,3.899,3.912,215
20141201|2014-10-16 06:30,16,3.913,3.917,3.894,3.902,254
20141201|2014-10-16 07:00,16,3.901,3.905,3.897,3.902,282
20141201|2014-10-16 07:30,16,3.9,3.91,3.896,3.908,738
20141201|2014-10-16 08:00,16,3.908,3.911,3.888,3.893,1180
20141201|2014-10-16 08:30,16,3.893,3.904,3.891,3.9,787
20141201|2014-10-16 09:00,16,3.898,3.908,3.893,3.9,1592
20141201|2014-10-16 09:30,16,3.891,3.891,3.829,3.867,3744
20141201|2014-10-16 10:00,16,3.869,3.885,3.856,3.86,1419
20141201|2014-10-16 10:30,16,3.861,3.874,3.859,3.871,745
20141201|2014-10-16 11:00,16,3.869,3.869,3.85,3.851,1275
20141201|2014-10-16 11:30,16,3.851,3.867,3.845,3.865,1467
20141201|2014-10-16 12:00,16,3.865,3.87,3.853,3.869,914
20141201|2014-10-16 12:30,16,3.867,3.896,3.866,3.89,1435
20141201|2014-10-16 13:00,16,3.888,3.906,3.878,3.882,1891
20141201|2014-10-16 13:30,16,3.883,3.893,3.882,3.892,497
20141201|2014-10-16 14:00,16,3.891,3.898,3.888,3.898,115
20141201|2014-10-16 14:30,16,3.896,3.902,3.892,3.898,179
20141201|2014-10-16 15:00,16,3.895,3.905,3.892,3.904,58
20141201|2014-10-16 15:30,16,3.903,3.906,3.9,3.9,23
20141201|2014-10-16 17:00,17,3.898,3.898,3.896,3.896,6
20141201|2014-10-16 17:30,17,3.893,3.894,3.893,3.893,3
20141201|2014-10-16 18:00,17,3.892,3.898,3.891,3.898,37
20141201|2014-10-16 18:30,17,3.894,3.9,3.894,3.895,50
20141201|2014-10-16 19:00,17,3.892,3.892,3.889,3.89,16
20141201|2014-10-16 19:30,17,3.889,3.895,3.888,3.895,12
20141201|2014-10-16 20:00,17,3.896,3.897,3.896,3.897,6
20141201|2014-10-16 20:30,17,3.898,3.898,3.898,3.898,2
20141201|2014-10-16 21:00,17,3.897,3.897,3.891,3.891,6
20141201|2014-10-16 21:30,17,3.89,3.891,3.889,3.89,10
20141201|2014-10-16 22:00,17,3.891,3.894,3.888,3.891,16
20141201|2014-10-16 22:30,17,3.891,3.891,3.889,3.889,5
20141201|2014-10-16 23:00,17,3.892,3.893,3.889,3.889,12
20141201|2014-10-16 23:30,17,3.89,3.897,3.89,3.896,8
20141201|2014-10-17 00:00,17,3.894,3.894,3.894,3.894,2
20141201|2014-10-17 00:30,17,3.892,3.892,3.885,3.885,36
20141201|2014-10-17 01:00,17,3.886,3.886,3.883,3.886,23
20141201|2014-10-17 01:30,17,3.886,3.886,3.882,3.882,16
20141201|2014-10-17 02:00,17,3.884,3.884,3.882,3.883,4
20141201|2014-10-17 02:30,17,3.883,3.887,3.883,3.884,8
20141201|2014-10-17 03:00,17,3.883,3.893,3.883,3.883,29
20141201|2014-10-17 03:30,17,3.885,3.885,3.88,3.883,11
20141201|2014-10-17 04:00,17,3.881,3.885,3.881,3.882,4
20141201|2014-10-17 04:30,17,3.884,3.885,3.878,3.88,23
20141201|2014-10-17 05:00,17,3.88,3.881,3.857,3.861,113
20141201|2014-10-17 05:30,17,3.86,3.871,3.86,3.863,116
20141201|2014-10-17 06:00,17,3.863,3.869,3.859,3.866,325
20141201|2014-10-17 06:30,17,3.866,3.868,3.852,3.856,326
20141201|2014-10-17 07:00,17,3.857,3.866,3.851,3.86,239
20141201|2014-10-17 07:30,17,3.863,3.865,3.853,3.853,303
20141201|2014-10-17 08:00,17,3.853,3.867,3.851,3.859,693
20141201|2014-10-17 08:30,17,3.858,3.86,3.832,3.85,2253
20141201|2014-10-17 09:00,17,3.85,3.85,3.838,3.842,862
20141201|2014-10-17 09:30,17,3.843,3.846,3.835,3.838,898
20141201|2014-10-17 10:00,17,3.837,3.838,3.828,3.829,1321
20141201|2014-10-17 10:30,17,3.828,3.831,3.809,3.821,1701
20141201|2014-10-17 11:00,17,3.82,3.844,3.812,3.839,1574
20141201|2014-10-17 11:30,17,3.839,3.87,3.838,3.85,1939
20141201|2014-10-17 12:00,17,3.849,3.856,3.836,3.851,538
20141201|2014-10-17 12:30,17,3.851,3.864,3.842,3.859,999
20141201|2014-10-17 13:00,17,3.859,3.868,3.853,3.868,1927
20141201|2014-10-17 13:30,17,3.867,3.872,3.857,3.869,563
20141201|2014-10-17 14:00,17,3.869,3.871,3.866,3.869,178
20141201|2014-10-17 14:30,17,3.87,3.873,3.864,3.866,153
20141201|2014-10-17 15:00,17,3.865,3.866,3.864,3.865,72
20141201|2014-10-17 15:30,17,3.864,3.864,3.858,3.858,14
20141201|2014-10-17 16:00,17,3.856,3.859,3.856,3.859,6
20141201|2014-10-19 17:00,20,3.817,3.822,3.813,3.822,333
20141201|2014-10-19 17:30,20,3.822,3.823,3.821,3.823,14
20141201|2014-10-19 18:00,20,3.823,3.825,3.819,3.819,21
20141201|2014-10-19 18:30,20,3.821,3.821,3.817,3.817,13
20141201|2014-10-19 19:00,20,3.819,3.82,3.818,3.82,5
20141201|2014-10-19 19:30,20,3.82,3.822,3.819,3.822,33
20141201|2014-10-19 20:00,20,3.823,3.825,3.823,3.823,38
20141201|2014-10-19 20:30,20,3.824,3.825,3.824,3.825,5
20141201|2014-10-19 21:00,20,3.825,3.827,3.825,3.826,16
20141201|2014-10-19 21:30,20,3.827,3.827,3.827,3.827,5
20141201|2014-10-19 22:00,20,3.826,3.826,3.826,3.826,1
20141201|2014-10-19 22:30,20,3.827,3.827,3.818,3.819,26
20141201|2014-10-19 23:00,20,3.821,3.829,3.821,3.829,22
20141201|2014-10-19 23:30,20,3.828,3.831,3.819,3.828,46
20141201|2014-10-20 00:00,20,3.83,3.831,3.828,3.831,10
20141201|2014-10-20 00:30,20,3.833,3.838,3.832,3.838,12
20141201|2014-10-20 01:00,20,3.836,3.84,3.836,3.839,7
20141201|2014-10-20 01:30,20,3.837,3.841,3.835,3.841,48
20141201|2014-10-20 02:00,20,3.842,3.842,3.836,3.836,12
20141201|2014-10-20 02:30,20,3.837,3.841,3.836,3.841,20
20141201|2014-10-20 03:00,20,3.841,3.842,3.822,3.824,31
20141201|2014-10-20 03:30,20,3.828,3.838,3.826,3.83,36
20141201|2014-10-20 04:00,20,3.831,3.839,3.831,3.839,4
20141201|2014-10-20 04:30,20,3.832,3.833,3.822,3.827,22
20141201|2014-10-20 05:00,20,3.828,3.829,3.819,3.819,47
20141201|2014-10-20 05:30,20,3.819,3.825,3.81,3.812,201
20141201|2014-10-20 06:00,20,3.812,3.817,3.806,3.808,295
20141201|2014-10-20 06:30,20,3.808,3.813,3.778,3.783,818
20141201|2014-10-20 07:00,20,3.784,3.8,3.78,3.799,904
20141201|2014-10-20 07:30,20,3.799,3.81,3.785,3.794,717
20141201|2014-10-20 08:00,20,3.793,3.806,3.782,3.793,1449
20141201|2014-10-20 08:30,20,3.794,3.797,3.764,3.774,2803
20141201|2014-10-20 09:00,20,3.773,3.784,3.768,3.775,1222
20141201|2014-10-20 09:30,20,3.774,3.783,3.772,3.772,1284
20141201|2014-10-20 10:00,20,3.774,3.784,3.772,3.78,865
20141201|2014-10-20 10:30,20,3.78,3.782,3.772,3.78,897
20141201|2014-10-20 11:00,20,3.781,3.786,3.77,3.77,1204
20141201|2014-10-20 11:30,20,3.772,3.774,3.765,3.768,1061
20141201|2014-10-20 12:00,20,3.768,3.774,3.766,3.769,795
20141201|2014-10-20 12:30,20,3.77,3.78,3.767,3.769,850
20141201|2014-10-20 13:00,20,3.768,3.769,3.758,3.764,4201
20141201|2014-10-20 13:30,20,3.764,3.769,3.757,3.76,525
20141201|2014-10-20 14:00,20,3.76,3.765,3.76,3.763,202
20141201|2014-10-20 14:30,20,3.764,3.773,3.764,3.77,349
20141201|2014-10-20 15:00,20,3.771,3.771,3.767,3.769,107
20141201|2014-10-20 15:30,20,3.768,3.768,3.759,3.759,151
20141201|2014-10-20 16:00,20,3.761,3.762,3.758,3.758,17
20141201|2014-10-20 17:00,21,3.733,3.76,3.727,3.757,188
20141201|2014-10-20 17:30,21,3.756,3.756,3.749,3.749,11
20141201|2014-10-20 18:00,21,3.75,3.751,3.749,3.751,14
20141201|2014-10-20 18:30,21,3.749,3.753,3.749,3.753,18
20141201|2014-10-20 19:00,21,3.751,3.755,3.751,3.752,61
20141201|2014-10-20 19:30,21,3.753,3.76,3.752,3.76,62
20141201|2014-10-20 20:00,21,3.759,3.762,3.759,3.761,21
20141201|2014-10-20 20:30,21,3.758,3.76,3.758,3.76,6
20141201|2014-10-20 21:00,21,3.76,3.765,3.759,3.76,9
20141201|2014-10-20 21:30,21,3.764,3.764,3.755,3.762,28
20141201|2014-10-20 22:00,21,3.764,3.764,3.761,3.761,8
20141201|2014-10-20 22:30,21,3.764,3.765,3.76,3.765,22
20141201|2014-10-20 23:00,21,3.767,3.772,3.764,3.771,104
20141201|2014-10-20 23:30,21,3.773,3.774,3.77,3.772,91
20141201|2014-10-21 00:00,21,3.77,3.77,3.762,3.764,20
20141201|2014-10-21 00:30,21,3.768,3.775,3.768,3.771,20
20141201|2014-10-21 01:00,21,3.771,3.774,3.771,3.772,7
20141201|2014-10-21 01:30,21,3.772,3.773,3.77,3.771,11
20141201|2014-10-21 02:00,21,3.77,3.775,3.77,3.774,20
20141201|2014-10-21 02:30,21,3.776,3.776,3.772,3.772,31
20141201|2014-10-21 03:00,21,3.774,3.777,3.773,3.773,15
20141201|2014-10-21 03:30,21,3.777,3.777,3.769,3.776,24
20141201|2014-10-21 04:00,21,3.777,3.777,3.769,3.769,26
20141201|2014-10-21 04:30,21,3.771,3.776,3.767,3.776,7
20141201|2014-10-21 05:00,21,3.777,3.791,3.777,3.781,120
20141201|2014-10-21 05:30,21,3.78,3.782,3.759,3.759,136
20141201|2014-10-21 06:00,21,3.759,3.763,3.745,3.747,242
20141201|2014-10-21 06:30,21,3.746,3.761,3.745,3.759,759
20141201|2014-10-21 07:00,21,3.758,3.764,3.75,3.758,568
20141201|2014-10-21 07:30,21,3.761,3.764,3.734,3.737,1070
20141201|2014-10-21 08:00,21,3.739,3.762,3.735,3.759,1782
20141201|2014-10-21 08:30,21,3.759,3.759,3.741,3.748,1304
20141201|2014-10-21 09:00,21,3.748,3.757,3.741,3.751,1286
20141201|2014-10-21 09:30,21,3.751,3.755,3.746,3.752,1227
20141201|2014-10-21 10:00,21,3.752,3.766,3.746,3.761,1856
20141201|2014-10-21 10:30,21,3.761,3.772,3.759,3.767,1315
20141201|2014-10-21 11:00,21,3.768,3.768,3.741,3.745,1331
20141201|2014-10-21 11:30,21,3.743,3.759,3.742,3.746,1014
20141201|2014-10-21 12:00,21,3.746,3.759,3.746,3.756,956
20141201|2014-10-21 12:30,21,3.755,3.791,3.752,3.783,1557
20141201|2014-10-21 13:00,21,3.783,3.803,3.782,3.802,4968
20141201|2014-10-21 13:30,21,3.802,3.804,3.793,3.801,866
20141201|2014-10-21 14:00,21,3.8,3.806,3.8,3.802,253
20141201|2014-10-21 14:30,21,3.802,3.802,3.787,3.797,427
20141201|2014-10-21 15:00,21,3.796,3.798,3.781,3.785,149
20141201|2014-10-21 15:30,21,3.782,3.788,3.781,3.787,70
20141201|2014-10-21 16:00,21,3.787,3.787,3.787,3.787,1
20141201|2014-10-21 17:00,22,3.782,3.794,3.779,3.783,69
20141201|2014-10-21 17:30,22,3.782,3.782,3.782,3.782,2
20141201|2014-10-21 18:30,22,3.782,3.782,3.78,3.781,11
20141201|2014-10-21 19:00,22,3.779,3.786,3.777,3.786,34
20141201|2014-10-21 19:30,22,3.777,3.777,3.776,3.776,23
20141201|2014-10-21 20:00,22,3.776,3.779,3.775,3.779,23
20141201|2014-10-21 20:30,22,3.778,3.778,3.777,3.777,5
20141201|2014-10-21 21:00,22,3.779,3.779,3.779,3.779,2
20141201|2014-10-21 21:30,22,3.779,3.779,3.776,3.776,10
20141201|2014-10-21 22:00,22,3.777,3.778,3.776,3.778,3
20141201|2014-10-21 22:30,22,3.777,3.777,3.775,3.775,5
20141201|2014-10-21 23:00,22,3.78,3.786,3.779,3.786,72
20141201|2014-10-21 23:30,22,3.787,3.792,3.787,3.792,54
20141201|2014-10-22 00:00,22,3.79,3.791,3.786,3.788,17
20141201|2014-10-22 00:30,22,3.79,3.792,3.79,3.792,10
20141201|2014-10-22 01:00,22,3.788,3.788,3.777,3.779,19
20141201|2014-10-22 01:30,22,3.779,3.781,3.779,3.781,3
20141201|2014-10-22 02:00,22,3.782,3.79,3.782,3.783,22
20141201|2014-10-22 02:30,22,3.78,3.789,3.78,3.783,25
20141201|2014-10-22 03:00,22,3.783,3.789,3.782,3.789,12
20141201|2014-10-22 03:30,22,3.79,3.797,3.79,3.796,41
20141201|2014-10-22 04:00,22,3.799,3.799,3.785,3.798,42
20141201|2014-10-22 04:30,22,3.799,3.8,3.794,3.799,62
20141201|2014-10-22 05:00,22,3.8,3.803,3.792,3.796,85
20141201|2014-10-22 05:30,22,3.796,3.802,3.79,3.79,67
20141201|2014-10-22 06:00,22,3.795,3.8,3.791,3.799,99
20141201|2014-10-22 06:30,22,3.795,3.806,3.794,3.798,152
20141201|2014-10-22 07:00,22,3.798,3.805,3.771,3.771,467
20141201|2014-10-22 07:30,22,3.772,3.784,3.762,3.765,824
20141201|2014-10-22 08:00,22,3.763,3.772,3.756,3.761,1056
20141201|2014-10-22 08:30,22,3.762,3.791,3.762,3.773,1503
20141201|2014-10-22 09:00,22,3.773,3.776,3.761,3.764,955
20141201|2014-10-22 09:30,22,3.764,3.777,3.764,3.772,640
20141201|2014-10-22 10:00,22,3.772,3.779,3.768,3.768,1029
20141201|2014-10-22 10:30,22,3.769,3.785,3.766,3.785,921
20141201|2014-10-22 11:00,22,3.786,3.79,3.767,3.767,1231
20141201|2014-10-22 11:30,22,3.766,3.778,3.764,3.773,963
20141201|2014-10-22 12:00,22,3.773,3.779,3.749,3.752,1777
20141201|2014-10-22 12:30,22,3.751,3.753,3.739,3.747,2547
20141201|2014-10-22 13:00,22,3.746,3.75,3.741,3.743,3121
20141201|2014-10-22 13:30,22,3.744,3.754,3.743,3.749,894
20141201|2014-10-22 14:00,22,3.749,3.75,3.744,3.748,192
20141201|2014-10-22 14:30,22,3.75,3.753,3.746,3.749,285
20141201|2014-10-22 15:00,22,3.749,3.749,3.741,3.742,302
20141201|2014-10-22 15:30,22,3.742,3.748,3.742,3.743,69
20141201|2014-10-22 16:00,22,3.744,3.751,3.742,3.746,27
20141201|2014-10-22 17:00,23,3.741,3.752,3.741,3.748,19
20141201|2014-10-22 17:30,23,3.749,3.749,3.736,3.742,27
20141201|2014-10-22 18:30,23,3.741,3.746,3.741,3.746,3
20141201|2014-10-22 19:00,23,3.745,3.748,3.745,3.748,14
20141201|2014-10-22 19:30,23,3.748,3.748,3.735,3.739,79
20141201|2014-10-22 20:00,23,3.737,3.743,3.733,3.738,23
20141201|2014-10-22 20:30,23,3.747,3.747,3.738,3.741,12
20141201|2014-10-22 21:00,23,3.738,3.742,3.735,3.742,90
20141201|2014-10-22 21:30,23,3.742,3.754,3.736,3.736,76
20141201|2014-10-22 22:00,23,3.739,3.742,3.737,3.74,14
20141201|2014-10-22 22:30,23,3.737,3.739,3.733,3.733,12
20141201|2014-10-22 23:00,23,3.735,3.748,3.735,3.742,13
20141201|2014-10-22 23:30,23,3.743,3.745,3.736,3.744,16
20141201|2014-10-23 00:30,23,3.741,3.743,3.738,3.743,9
20141201|2014-10-23 01:00,23,3.746,3.755,3.728,3.74,152
20141201|2014-10-23 01:30,23,3.744,3.744,3.742,3.743,5
20141201|2014-10-23 02:00,23,3.743,3.743,3.742,3.742,7
20141201|2014-10-23 02:30,23,3.741,3.743,3.738,3.741,45
20141201|2014-10-23 03:00,23,3.741,3.75,3.741,3.743,48
20141201|2014-10-23 03:30,23,3.746,3.747,3.727,3.733,134
20141201|2014-10-23 04:00,23,3.735,3.735,3.717,3.721,145
20141201|2014-10-23 04:30,23,3.721,3.73,3.719,3.73,64
20141201|2014-10-23 05:00,23,3.731,3.739,3.73,3.73,70
20141201|2014-10-23 05:30,23,3.728,3.728,3.718,3.719,95
20141201|2014-10-23 06:00,23,3.72,3.725,3.715,3.721,500
20141201|2014-10-23 06:30,23,3.719,3.723,3.709,3.71,365
20141201|2014-10-23 07:00,23,3.712,3.715,3.703,3.708,433
20141201|2014-10-23 07:30,23,3.71,3.714,3.696,3.704,1194
20141201|2014-10-23 08:00,23,3.704,3.71,3.696,3.707,2470
20141201|2014-10-23 08:30,23,3.708,3.71,3.697,3.698,1779
20141201|2014-10-23 09:00,23,3.698,3.702,3.694,3.702,1602
20141201|2014-10-23 09:30,23,3.702,3.766,3.702,3.76,6682
20141201|2014-10-23 10:00,23,3.761,3.762,3.731,3.741,2845
20141201|2014-10-23 10:30,23,3.742,3.754,3.729,3.754,1469
20141201|2014-10-23 11:00,23,3.754,3.764,3.729,3.737,1999
20141201|2014-10-23 11:30,23,3.736,3.744,3.731,3.732,1044
20141201|2014-10-23 12:00,23,3.733,3.739,3.696,3.706,2609
20141201|2014-10-23 12:30,23,3.707,3.711,3.678,3.68,2879
20141201|2014-10-23 13:00,23,3.678,3.71,3.674,3.707,5667
20141201|2014-10-23 13:30,23,3.707,3.731,3.703,3.731,1654
20141201|2014-10-23 14:00,23,3.731,3.735,3.724,3.735,800
20141201|2014-10-23 14:30,23,3.736,3.738,3.729,3.733,333
20141201|2014-10-23 15:00,23,3.735,3.758,3.723,3.748,890
20141201|2014-10-23 15:30,23,3.749,3.75,3.737,3.739,112
20141201|2014-10-23 16:00,23,3.737,3.741,3.736,3.736,8
20141201|2014-10-23 17:00,24,3.719,3.736,3.719,3.731,112
20141201|2014-10-23 17:30,24,3.73,3.731,3.724,3.728,47
20141201|2014-10-23 18:00,24,3.728,3.732,3.728,3.732,10
20141201|2014-10-23 18:30,24,3.731,3.733,3.729,3.733,21
20141201|2014-10-23 19:00,24,3.733,3.733,3.722,3.722,81
20141201|2014-10-23 19:30,24,3.722,3.723,3.719,3.72,66
20141201|2014-10-23 20:00,24,3.72,3.725,3.72,3.725,30
20141201|2014-10-23 20:30,24,3.725,3.726,3.723,3.723,17
20141201|2014-10-23 21:00,24,3.723,3.729,3.72,3.729,175
20141201|2014-10-23 21:30,24,3.729,3.731,3.726,3.729,46
20141201|2014-10-23 22:00,24,3.73,3.733,3.721,3.721,92
20141201|2014-10-23 22:30,24,3.724,3.725,3.716,3.716,83
20141201|2014-10-23 23:00,24,3.717,3.718,3.701,3.701,500
20141201|2014-10-23 23:30,24,3.703,3.71,3.694,3.707,133
20141201|2014-10-24 00:00,24,3.704,3.704,3.697,3.697,30
20141201|2014-10-24 00:30,24,3.694,3.694,3.676,3.68,165
20141201|2014-10-24 01:00,24,3.681,3.685,3.676,3.677,92
20141201|2014-10-24 01:30,24,3.678,3.702,3.678,3.699,163
20141201|2014-10-24 02:00,24,3.7,3.707,3.695,3.7,61
20141201|2014-10-24 02:30,24,3.703,3.71,3.697,3.698,112
20141201|2014-10-24 03:00,24,3.697,3.701,3.69,3.693,73
20141201|2014-10-24 03:30,24,3.693,3.693,3.687,3.688,60
20141201|2014-10-24 04:00,24,3.689,3.692,3.688,3.69,25
20141201|2014-10-24 04:30,24,3.691,3.692,3.681,3.681,63
20141201|2014-10-24 05:00,24,3.682,3.689,3.672,3.674,182
20141201|2014-10-24 05:30,24,3.674,3.681,3.668,3.67,411
20141201|2014-10-24 06:00,24,3.672,3.675,3.649,3.662,1152
20141201|2014-10-24 06:30,24,3.662,3.67,3.657,3.669,373
20141201|2014-10-24 07:00,24,3.668,3.67,3.662,3.669,719
20141201|2014-10-24 07:30,24,3.668,3.675,3.656,3.674,1324
20141201|2014-10-24 08:00,24,3.673,3.68,3.659,3.663,2858
20141201|2014-10-24 08:30,24,3.664,3.675,3.662,3.666,1686
20141201|2014-10-24 09:00,24,3.665,3.667,3.653,3.655,1665
20141201|2014-10-24 09:30,24,3.655,3.657,3.643,3.652,1639
20141201|2014-10-24 10:00,24,3.651,3.652,3.641,3.642,2407
20141201|2014-10-24 10:30,24,3.642,3.668,3.641,3.664,2251
20141201|2014-10-24 11:00,24,3.663,3.682,3.663,3.668,3568
20141201|2014-10-24 11:30,24,3.668,3.67,3.661,3.669,1974
20141201|2014-10-24 12:00,24,3.67,3.694,3.67,3.679,2087
20141201|2014-10-24 12:30,24,3.679,3.688,3.671,3.683,1451
20141201|2014-10-24 13:00,24,3.683,3.703,3.682,3.693,3565
20141201|2014-10-24 13:30,24,3.694,3.703,3.693,3.7,667
20141201|2014-10-24 14:00,24,3.7,3.708,3.7,3.705,497
20141201|2014-10-24 14:30,24,3.706,3.707,3.697,3.702,405
20141201|2014-10-24 15:00,24,3.703,3.708,3.699,3.703,347
20141201|2014-10-24 15:30,24,3.703,3.703,3.7,3.701,107
20141201|2014-10-24 16:00,24,3.702,3.705,3.702,3.705,9
20141201|2014-10-26 17:00,27,3.644,3.685,3.644,3.679,234
20141201|2014-10-26 17:30,27,3.68,3.68,3.67,3.673,49
20141201|2014-10-26 18:00,27,3.674,3.675,3.661,3.665,109
20141201|2014-10-26 18:30,27,3.667,3.672,3.667,3.669,13
20141201|2014-10-26 19:00,27,3.671,3.677,3.667,3.67,86
20141201|2014-10-26 19:30,27,3.67,3.674,3.67,3.674,28
20141201|2014-10-26 20:00,27,3.675,3.678,3.675,3.676,12
20141201|2014-10-26 20:30,27,3.675,3.675,3.674,3.674,4
20141201|2014-10-26 21:00,27,3.674,3.677,3.671,3.673,21
20141201|2014-10-26 21:30,27,3.675,3.678,3.675,3.678,15
20141201|2014-10-26 22:00,27,3.677,3.68,3.677,3.68,25
20141201|2014-10-26 22:30,27,3.681,3.685,3.678,3.678,24
20141201|2014-10-26 23:00,27,3.677,3.677,3.676,3.677,19
20141201|2014-10-26 23:30,27,3.677,3.684,3.677,3.683,43
20141201|2014-10-27 00:00,27,3.684,3.684,3.68,3.684,26
20141201|2014-10-27 00:30,27,3.684,3.689,3.684,3.688,23
20141201|2014-10-27 01:00,27,3.688,3.691,3.686,3.688,39
20141201|2014-10-27 01:30,27,3.689,3.702,3.689,3.701,66
20141201|2014-10-27 02:00,27,3.703,3.713,3.7,3.71,174
20141201|2014-10-27 02:30,27,3.709,3.719,3.709,3.718,128
20141201|2014-10-27 03:00,27,3.717,3.72,3.712,3.716,149
20141201|2014-10-27 03:30,27,3.717,3.718,3.701,3.717,237
20141201|2014-10-27 04:00,27,3.717,3.72,3.707,3.717,153
20141201|2014-10-27 04:30,27,3.718,3.72,3.709,3.712,130
20141201|2014-10-27 05:00,27,3.71,3.713,3.679,3.692,520
20141201|2014-10-27 05:30,27,3.693,3.713,3.688,3.7,342
20141201|2014-10-27 06:00,27,3.701,3.702,3.686,3.686,337
20141201|2014-10-27 06:30,27,3.688,3.695,3.667,3.669,471
20141201|2014-10-27 07:00,27,3.67,3.673,3.657,3.668,749
20141201|2014-10-27 07:30,27,3.669,3.669,3.637,3.639,2242
20141201|2014-10-27 08:00,27,3.64,3.648,3.63,3.639,3455
20141201|2014-10-27 08:30,27,3.64,3.65,3.637,3.644,2702
20141201|2014-10-27 09:00,27,3.645,3.65,3.622,3.627,2815
20141201|2014-10-27 09:30,27,3.627,3.645,3.626,3.637,2843
20141201|2014-10-27 10:00,27,3.636,3.642,3.628,3.638,2296
20141201|2014-10-27 10:30,27,3.638,3.649,3.631,3.64,1996
20141201|2014-10-27 11:00,27,3.64,3.679,3.635,3.676,4787
20141201|2014-10-27 11:30,27,3.678,3.687,3.66,3.662,3742
20141201|2014-10-27 12:00,27,3.661,3.664,3.648,3.649,1966
20141201|2014-10-27 12:30,27,3.648,3.657,3.637,3.638,2313
20141201|2014-10-27 13:00,27,3.64,3.644,3.624,3.636,6049
20141201|2014-10-27 13:30,27,3.636,3.644,3.634,3.64,1179
20141201|2014-10-27 14:00,27,3.64,3.643,3.632,3.635,575
20141201|2014-10-27 14:30,27,3.635,3.643,3.634,3.637,661
20141201|2014-10-27 15:00,27,3.638,3.642,3.636,3.641,374
20141201|2014-10-27 15:30,27,3.642,3.646,3.64,3.645,361
20141201|2014-10-27 16:00,27,3.644,3.646,3.642,3.643,39
20141201|2014-10-27 17:00,28,3.646,3.65,3.644,3.647,101
20141201|2014-10-27 17:30,28,3.646,3.646,3.644,3.645,17
20141201|2014-10-27 18:00,28,3.644,3.645,3.641,3.642,54
20141201|2014-10-27 18:30,28,3.641,3.645,3.641,3.645,26
20141201|2014-10-27 19:00,28,3.645,3.646,3.639,3.639,31
20141201|2014-10-27 19:30,28,3.638,3.644,3.638,3.642,123
20141201|2014-10-27 20:00,28,3.641,3.643,3.639,3.639,47
20141201|2014-10-27 20:30,28,3.641,3.641,3.64,3.64,15
20141201|2014-10-27 21:00,28,3.639,3.64,3.638,3.638,32
20141201|2014-10-27 21:30,28,3.637,3.637,3.631,3.637,87
20141201|2014-10-27 22:00,28,3.637,3.644,3.637,3.644,65
20141201|2014-10-27 22:30,28,3.644,3.645,3.643,3.645,35
20141201|2014-10-27 23:00,28,3.645,3.645,3.641,3.641,59
20141201|2014-10-27 23:30,28,3.642,3.645,3.637,3.64,160
20141201|2014-10-28 00:00,28,3.639,3.642,3.638,3.64,44
20141201|2014-10-28 00:30,28,3.642,3.644,3.636,3.638,85
20141201|2014-10-28 01:00,28,3.641,3.648,3.64,3.647,158
20141201|2014-10-28 01:30,28,3.647,3.648,3.645,3.645,93
20141201|2014-10-28 02:00,28,3.644,3.658,3.644,3.655,330
20141201|2014-10-28 02:30,28,3.655,3.66,3.653,3.657,102
20141201|2014-10-28 03:00,28,3.658,3.659,3.656,3.657,21
20141201|2014-10-28 03:30,28,3.658,3.658,3.638,3.646,205
20141201|2014-10-28 04:00,28,3.647,3.656,3.646,3.653,68
20141201|2014-10-28 04:30,28,3.654,3.657,3.643,3.656,135
20141201|2014-10-28 05:00,28,3.657,3.66,3.64,3.644,381
20141201|2014-10-28 05:30,28,3.645,3.655,3.642,3.654,251
20141201|2014-10-28 06:00,28,3.655,3.676,3.653,3.656,928
20141201|2014-10-28 06:30,28,3.657,3.663,3.649,3.654,731
20141201|2014-10-28 07:00,28,3.654,3.665,3.645,3.659,1138
20141201|2014-10-28 07:30,28,3.658,3.664,3.62,3.625,4203
20141201|2014-10-28 08:00,28,3.624,3.653,3.624,3.652,3694
20141201|2014-10-28 08:30,28,3.651,3.651,3.627,3.631,2515
20141201|2014-10-28 09:00,28,3.632,3.65,3.632,3.645,2366
20141201|2014-10-28 09:30,28,3.644,3.662,3.643,3.661,3226
20141201|2014-10-28 10:00,28,3.662,3.665,3.649,3.652,2564
20141201|2014-10-28 10:30,28,3.652,3.659,3.649,3.651,2196
20141201|2014-10-28 11:00,28,3.651,3.69,3.65,3.687,7225
20141201|2014-10-28 11:30,28,3.687,3.696,3.678,3.693,6040
20141201|2014-10-28 12:00,28,3.693,3.746,3.686,3.729,12568
20141201|2014-10-28 12:30,28,3.73,3.738,3.72,3.731,8386
20141201|2014-10-28 13:00,28,3.732,3.741,3.72,3.728,12242
20141201|2014-10-28 13:30,28,3.729,3.745,3.722,3.744,4039
20141201|2014-10-28 14:00,28,3.744,3.763,3.742,3.752,3651
20141201|2014-10-28 14:30,28,3.752,3.754,3.739,3.746,1659
20141201|2014-10-28 15:00,28,3.747,3.752,3.745,3.747,667
20141201|2014-10-28 15:30,28,3.747,3.758,3.745,3.756,580
20141201|2014-10-28 16:00,28,3.755,3.757,3.734,3.74,476
20141201|2014-10-28 17:00,29,3.746,3.746,3.734,3.738,86
20141201|2014-10-28 17:30,29,3.737,3.74,3.736,3.737,34
20141201|2014-10-28 18:00,29,3.739,3.739,3.733,3.735,62
20141201|2014-10-28 18:30,29,3.735,3.742,3.729,3.742,110
20141201|2014-10-28 19:00,29,3.74,3.743,3.74,3.74,29
20141201|2014-10-28 19:30,29,3.74,3.741,3.733,3.735,137
20141201|2014-10-28 20:00,29,3.734,3.743,3.732,3.741,54
20141201|2014-10-28 20:30,29,3.741,3.744,3.739,3.74,125
20141201|2014-10-28 21:00,29,3.74,3.74,3.735,3.737,51
20141201|2014-10-28 21:30,29,3.737,3.737,3.736,3.736,14
20141201|2014-10-28 22:00,29,3.736,3.74,3.735,3.74,76
20141201|2014-10-28 22:30,29,3.741,3.741,3.739,3.739,15
20141201|2014-10-28 23:00,29,3.737,3.737,3.714,3.718,715
20141201|2014-10-28 23:30,29,3.72,3.723,3.713,3.718,219
20141201|2014-10-29 00:00,29,3.716,3.723,3.712,3.715,192
20141201|2014-10-29 00:30,29,3.714,3.72,3.714,3.717,75
20141201|2014-10-29 01:00,29,3.717,3.723,3.712,3.713,145
20141201|2014-10-29 01:30,29,3.714,3.719,3.712,3.718,106
20141201|2014-10-29 02:00,29,3.719,3.725,3.717,3.719,105
20141201|2014-10-29 02:30,29,3.72,3.729,3.72,3.726,118
20141201|2014-10-29 03:00,29,3.725,3.726,3.72,3.723,80
20141201|2014-10-29 03:30,29,3.723,3.726,3.72,3.724,97
20141201|2014-10-29 04:00,29,3.724,3.724,3.703,3.712,678
20141201|2014-10-29 04:30,29,3.712,3.722,3.706,3.718,307
20141201|2014-10-29 05:00,29,3.717,3.733,3.713,3.727,516
20141201|2014-10-29 05:30,29,3.727,3.728,3.72,3.72,261
20141201|2014-10-29 06:00,29,3.72,3.749,3.716,3.746,1265
20141201|2014-10-29 06:30,29,3.747,3.747,3.728,3.728,1120
20141201|2014-10-29 07:00,29,3.727,3.728,3.707,3.71,2179
20141201|2014-10-29 07:30,29,3.711,3.717,3.696,3.709,3841
20141201|2014-10-29 08:00,29,3.709,3.781,3.706,3.777,10648
20141201|2014-10-29 08:30,29,3.777,3.79,3.757,3.762,7424
20141201|2014-10-29 09:00,29,3.762,3.775,3.756,3.774,4146
20141201|2014-10-29 09:30,29,3.774,3.779,3.761,3.779,2807
20141201|2014-10-29 10:00,29,3.779,3.8,3.775,3.798,6479
20141201|2014-10-29 10:30,29,3.799,3.805,3.779,3.8,6374
20141201|2014-10-29 11:00,29,3.801,3.844,3.8,3.841,15714
20141201|2014-10-29 11:30,29,3.841,3.845,3.814,3.824,8543
20141201|2014-10-29 12:00,29,3.824,3.849,3.815,3.835,9631
20141201|2014-10-29 12:30,29,3.835,3.835,3.806,3.823,7145
20141201|2014-10-29 13:00,29,3.824,3.833,3.779,3.789,23385
20141201|2014-10-29 13:30,29,3.789,3.802,3.786,3.795,3497
20141201|2014-10-29 14:00,29,3.794,3.797,3.787,3.787,787
20141201|2014-10-29 14:30,29,3.788,3.793,3.786,3.793,730
20141201|2014-10-29 15:00,29,3.793,3.8,3.79,3.799,405
20141201|2014-10-29 15:30,29,3.798,3.803,3.794,3.795,458
20141201|2014-10-29 16:00,29,3.795,3.798,3.792,3.793,89
20141201|2014-10-29 17:00,30,3.793,3.802,3.79,3.8,74
20141201|2014-10-29 17:30,30,3.798,3.8,3.798,3.8,7
20141201|2014-10-29 18:00,30,3.8,3.81,3.799,3.81,74
20141201|2014-10-29 18:30,30,3.81,3.811,3.802,3.803,90
20141201|2014-10-29 19:00,30,3.804,3.806,3.799,3.803,87
20141201|2014-10-29 19:30,30,3.804,3.805,3.796,3.798,31
20141201|2014-10-29 20:00,30,3.801,3.802,3.796,3.802,51
20141201|2014-10-29 20:30,30,3.802,3.805,3.8,3.805,22
20141201|2014-10-29 21:00,30,3.805,3.808,3.802,3.808,74
20141201|2014-10-29 21:30,30,3.806,3.808,3.806,3.807,28
20141201|2014-10-29 22:00,30,3.808,3.809,3.8,3.801,86
20141201|2014-10-29 22:30,30,3.801,3.807,3.801,3.807,20
20141201|2014-10-29 23:00,30,3.807,3.808,3.793,3.804,228
20141201|2014-10-29 23:30,30,3.804,3.807,3.795,3.796,98
20141201|2014-10-30 00:00,30,3.797,3.808,3.797,3.808,63
20141201|2014-10-30 00:30,30,3.808,3.81,3.803,3.805,30
20141201|2014-10-30 01:00,30,3.806,3.806,3.801,3.803,30
20141201|2014-10-30 01:30,30,3.802,3.803,3.8,3.8,21
20141201|2014-10-30 02:00,30,3.799,3.804,3.798,3.802,48
20141201|2014-10-30 02:30,30,3.802,3.803,3.792,3.792,87
20141201|2014-10-30 03:00,30,3.794,3.795,3.786,3.788,151
20141201|2014-10-30 03:30,30,3.788,3.794,3.768,3.772,533
20141201|2014-10-30 04:00,30,3.772,3.784,3.771,3.784,157
20141201|2014-10-30 04:30,30,3.784,3.797,3.777,3.783,305
20141201|2014-10-30 05:00,30,3.781,3.803,3.778,3.801,561
20141201|2014-10-30 05:30,30,3.802,3.814,3.792,3.808,569
20141201|2014-10-30 06:00,30,3.808,3.808,3.794,3.796,577
20141201|2014-10-30 06:30,30,3.795,3.813,3.794,3.797,761
20141201|2014-10-30 07:00,30,3.796,3.823,3.793,3.816,2124
20141201|2014-10-30 07:30,30,3.814,3.822,3.801,3.822,3324
20141201|2014-10-30 08:00,30,3.821,3.834,3.815,3.821,5156
20141201|2014-10-30 08:30,30,3.821,3.823,3.804,3.811,3558
20141201|2014-10-30 09:00,30,3.812,3.832,3.799,3.817,4921
20141201|2014-10-30 09:30,30,3.817,3.836,3.778,3.805,18956
20141201|2014-10-30 10:00,30,3.806,3.823,3.804,3.82,3573
20141201|2014-10-30 10:30,30,3.82,3.827,3.806,3.822,3511
20141201|2014-10-30 11:00,30,3.822,3.832,3.801,3.818,8405
20141201|2014-10-30 11:30,30,3.819,3.828,3.812,3.818,5692
20141201|2014-10-30 12:00,30,3.819,3.821,3.803,3.814,3380
20141201|2014-10-30 12:30,30,3.813,3.831,3.813,3.826,3252
20141201|2014-10-30 13:00,30,3.826,3.838,3.821,3.827,6342
20141201|2014-10-30 13:30,30,3.827,3.834,3.827,3.83,1421
20141201|2014-10-30 14:00,30,3.829,3.833,3.828,3.829,642
20141201|2014-10-30 14:30,30,3.829,3.834,3.828,3.833,629
20141201|2014-10-30 15:00,30,3.834,3.873,3.832,3.872,2810
20141201|2014-10-30 15:30,30,3.87,3.87,3.858,3.861,529
20141201|2014-10-30 16:00,30,3.861,3.867,3.86,3.86,183
20141201|2014-10-30 17:00,31,3.858,3.875,3.857,3.868,241
20141201|2014-10-30 17:30,31,3.866,3.869,3.853,3.855,146
20141201|2014-10-30 18:00,31,3.855,3.858,3.852,3.855,46
20141201|2014-10-30 18:30,31,3.853,3.855,3.851,3.855,25
20141201|2014-10-30 19:00,31,3.853,3.857,3.85,3.856,36
20141201|2014-10-30 19:30,31,3.855,3.857,3.845,3.846,142
20141201|2014-10-30 20:00,31,3.846,3.846,3.838,3.843,195
20141201|2014-10-30 20:30,31,3.842,3.843,3.837,3.842,59
20141201|2014-10-30 21:00,31,3.841,3.849,3.839,3.84,134
20141201|2014-10-30 21:30,31,3.842,3.845,3.839,3.844,96
20141201|2014-10-30 22:00,31,3.842,3.845,3.842,3.845,8
20141201|2014-10-30 22:30,31,3.845,3.848,3.839,3.841,55
20141201|2014-10-30 23:00,31,3.842,3.845,3.837,3.842,327
20141201|2014-10-30 23:30,31,3.839,3.842,3.835,3.835,104
20141201|2014-10-31 00:00,31,3.836,3.843,3.836,3.841,32
20141201|2014-10-31 00:30,31,3.842,3.851,3.842,3.845,38
20141201|2014-10-31 01:00,31,3.847,3.848,3.842,3.846,87
20141201|2014-10-31 01:30,31,3.846,3.847,3.842,3.842,73
20141201|2014-10-31 02:00,31,3.842,3.846,3.836,3.84,123
20141201|2014-10-31 02:30,31,3.838,3.844,3.836,3.84,66
20141201|2014-10-31 03:00,31,3.842,3.847,3.84,3.84,109
20141201|2014-10-31 03:30,31,3.84,3.875,3.839,3.869,984
20141201|2014-10-31 04:00,31,3.869,3.887,3.868,3.887,818
20141201|2014-10-31 04:30,31,3.885,3.912,3.881,3.905,1398
20141201|2014-10-31 05:00,31,3.904,3.955,3.904,3.95,3090
20141201|2014-10-31 05:30,31,3.95,3.952,3.928,3.928,817
20141201|2014-10-31 06:00,31,3.928,3.929,3.908,3.927,1857
20141201|2014-10-31 06:30,31,3.926,3.938,3.921,3.935,1790
20141201|2014-10-31 07:00,31,3.935,3.946,3.92,3.923,3497
20141201|2014-10-31 07:30,31,3.921,3.925,3.886,3.895,7009
20141201|2014-10-31 08:00,31,3.895,3.935,3.892,3.899,13454
20141201|2014-10-31 08:30,31,3.898,3.912,3.882,3.902,8887
20141201|2014-10-31 09:00,31,3.903,3.903,3.881,3.889,5520
20141201|2014-10-31 09:30,31,3.889,3.896,3.883,3.887,3128
20141201|2014-10-31 10:00,31,3.888,3.909,3.885,3.907,6404
20141201|2014-10-31 10:30,31,3.908,3.935,3.904,3.932,7098
20141201|2014-10-31 11:00,31,3.931,3.934,3.887,3.894,10897
20141201|2014-10-31 11:30,31,3.894,3.9,3.874,3.893,7476
20141201|2014-10-31 12:00,31,3.892,3.906,3.874,3.882,5047
20141201|2014-10-31 12:30,31,3.882,3.906,3.868,3.893,7622
20141201|2014-10-31 13:00,31,3.893,3.898,3.863,3.868,10456
20141201|2014-10-31 13:30,31,3.868,3.872,3.84,3.863,5196
20141201|2014-10-31 14:00,31,3.864,3.875,3.863,3.872,1546
20141201|2014-10-31 14:30,31,3.871,3.879,3.868,3.876,850
20141201|2014-10-31 15:00,31,3.876,3.877,3.861,3.87,363
20141201|2014-10-31 15:30,31,3.871,3.874,3.868,3.868,375
20141201|2014-10-31 16:00,31,3.869,3.874,3.866,3.867,125
20141201|2014-11-02 17:00,3,4.007,4.046,4.007,4.034,4097
20141201|2014-11-02 17:30,3,4.035,4.05,4.033,4.05,613
20141201|2014-11-02 18:00,3,4.047,4.057,4.044,4.05,474
20141201|2014-11-02 18:30,3,4.05,4.05,4.04,4.042,202
20141201|2014-11-02 19:00,3,4.043,4.043,4.037,4.041,159
20141201|2014-11-02 19:30,3,4.042,4.042,4.033,4.038,409
20141201|2014-11-02 20:00,3,4.038,4.044,4.038,4.044,79
20141201|2014-11-02 20:30,3,4.043,4.048,4.038,4.041,134
20141201|2014-11-02 21:00,3,4.04,4.042,4.036,4.039,39
20141201|2014-11-02 21:30,3,4.039,4.042,4.037,4.042,87
20141201|2014-11-02 22:00,3,4.041,4.048,4.036,4.036,331
20141201|2014-11-02 22:30,3,4.035,4.038,4.033,4.037,344
20141201|2014-11-02 23:00,3,4.036,4.037,4.033,4.035,122
20141201|2014-11-02 23:30,3,4.036,4.036,4.031,4.034,83
20141201|2014-11-03 00:00,3,4.033,4.039,4.016,4.019,545
20141201|2014-11-03 00:30,3,4.02,4.02,4.016,4.019,67
20141201|2014-11-03 01:00,3,4.019,4.024,4.018,4.019,152
20141201|2014-11-03 01:30,3,4.018,4.023,4.018,4.02,104
20141201|2014-11-03 02:00,3,4.019,4.033,4.016,4.031,306
20141201|2014-11-03 02:30,3,4.031,4.057,4.031,4.051,1059
20141201|2014-11-03 03:00,3,4.052,4.053,4.04,4.042,549
20141201|2014-11-03 03:30,3,4.041,4.049,4.04,4.047,251
20141201|2014-11-03 04:00,3,4.048,4.065,4.047,4.055,1057
20141201|2014-11-03 04:30,3,4.055,4.062,4.054,4.06,287
20141201|2014-11-03 05:00,3,4.06,4.064,4.042,4.05,605
20141201|2014-11-03 05:30,3,4.049,4.06,4.046,4.054,630
20141201|2014-11-03 06:00,3,4.054,4.064,4.048,4.054,1067
20141201|2014-11-03 06:30,3,4.057,4.061,4.047,4.047,1660
20141201|2014-11-03 07:00,3,4.047,4.048,4.016,4.018,4984
20141201|2014-11-03 07:30,3,4.019,4.031,4.01,4.015,4955
20141201|2014-11-03 08:00,3,4.015,4.05,4.005,4.018,11992
20141201|2014-11-03 08:30,3,4.017,4.022,3.989,4.014,9669
20141201|2014-11-03 09:00,3,4.014,4.034,4.01,4.023,5290
20141201|2014-11-03 09:30,3,4.023,4.045,4.019,4.037,5143
20141201|2014-11-03 10:00,3,4.037,4.037,3.99,3.997,9809
20141201|2014-11-03 10:30,3,3.997,4.03,3.996,4.022,6118
20141201|2014-11-03 11:00,3,4.021,4.025,3.992,4,5054
20141201|2014-11-03 11:30,3,3.999,4.015,3.99,4.004,5385
20141201|2014-11-03 12:00,3,4.004,4.011,3.991,3.998,3303
20141201|2014-11-03 12:30,3,3.998,4.029,3.997,4.027,4509
20141201|2014-11-03 13:00,3,4.028,4.053,4.026,4.042,13703
20141201|2014-11-03 13:30,3,4.042,4.045,4.033,4.039,2221
20141201|2014-11-03 14:00,3,4.038,4.042,4.013,4.019,2335
20141201|2014-11-03 14:30,3,4.021,4.041,4.018,4.035,1495
20141201|2014-11-03 15:00,3,4.036,4.044,4.035,4.042,532
20141201|2014-11-03 15:30,3,4.043,4.044,4.032,4.043,285
20141201|2014-11-03 16:00,3,4.042,4.047,4.033,4.035,171
20141201|2014-11-03 17:00,4,4.041,4.041,4.036,4.04,144
20141201|2014-11-03 17:30,4,4.04,4.049,4.039,4.049,75
20141201|2014-11-03 18:00,4,4.05,4.05,4.041,4.045,58
20141201|2014-11-03 18:30,4,4.043,4.05,4.043,4.048,28
20141201|2014-11-03 19:00,4,4.047,4.047,4.044,4.044,88
20141201|2014-11-03 19:30,4,4.045,4.05,4.045,4.049,86
20141201|2014-11-03 20:00,4,4.05,4.051,4.048,4.05,57
20141201|2014-11-03 20:30,4,4.051,4.053,4.048,4.053,67
20141201|2014-11-03 21:00,4,4.051,4.058,4.05,4.057,87
20141201|2014-11-03 21:30,4,4.056,4.061,4.054,4.054,147
20141201|2014-11-03 22:00,4,4.054,4.054,4.044,4.044,327
20141201|2014-11-03 22:30,4,4.044,4.045,4.036,4.04,408
20141201|2014-11-03 23:00,4,4.039,4.04,4.036,4.04,71
20141201|2014-11-03 23:30,4,4.04,4.058,4.036,4.058,146
20141201|2014-11-04 00:00,4,4.058,4.059,4.053,4.056,76
20141201|2014-11-04 00:30,4,4.057,4.057,4.032,4.033,345
20141201|2014-11-04 01:00,4,4.032,4.037,4.029,4.031,244
20141201|2014-11-04 01:30,4,4.031,4.037,4.029,4.033,66
20141201|2014-11-04 02:00,4,4.033,4.056,4.03,4.055,422
20141201|2014-11-04 02:30,4,4.054,4.069,4.048,4.051,762
20141201|2014-11-04 03:00,4,4.051,4.061,4.045,4.047,363
20141201|2014-11-04 03:30,4,4.048,4.058,4.035,4.052,462
20141201|2014-11-04 04:00,4,4.052,4.055,4.041,4.044,151
20141201|2014-11-04 04:30,4,4.041,4.064,4.041,4.061,503
20141201|2014-11-04 05:00,4,4.061,4.078,4.052,4.054,1104
20141201|2014-11-04 05:30,4,4.052,4.063,4.044,4.052,864
20141201|2014-11-04 06:00,4,4.052,4.066,4.049,4.065,902
20141201|2014-11-04 06:30,4,4.064,4.098,4.064,4.09,2535
20141201|2014-11-04 07:00,4,4.091,4.106,4.069,4.076,5469
20141201|2014-11-04 07:30,4,4.075,4.086,4.058,4.06,4758
20141201|2014-11-04 08:00,4,4.059,4.08,4.05,4.072,9327
20141201|2014-11-04 08:30,4,4.072,4.086,4.056,4.077,5692
20141201|2014-11-04 09:00,4,4.076,4.112,4.075,4.104,9114
20141201|2014-11-04 09:30,4,4.105,4.117,4.077,4.081,7436
20141201|2014-11-04 10:00,4,4.082,4.103,4.078,4.102,7880
20141201|2014-11-04 10:30,4,4.102,4.124,4.101,4.115,8304
20141201|2014-11-04 11:00,4,4.114,4.135,4.106,4.134,8154
20141201|2014-11-04 11:30,4,4.134,4.149,4.132,4.144,7939
20141201|2014-11-04 12:00,4,4.143,4.17,4.141,4.157,9252
20141201|2014-11-04 12:30,4,4.158,4.179,4.149,4.175,7523
20141201|2014-11-04 13:00,4,4.176,4.177,4.118,4.129,16198
20141201|2014-11-04 13:30,4,4.13,4.135,4.124,4.133,2073
20141201|2014-11-04 14:00,4,4.133,4.166,4.133,4.146,3695
20141201|2014-11-04 14:30,4,4.146,4.164,4.142,4.153,2130
20141201|2014-11-04 15:00,4,4.154,4.156,4.143,4.147,549
20141201|2014-11-04 15:30,4,4.145,4.148,4.139,4.144,229
20141201|2014-11-04 16:00,4,4.143,4.144,4.137,4.138,190
20141201|2014-11-04 17:00,5,4.144,4.154,4.142,4.152,128
20141201|2014-11-04 17:30,5,4.152,4.165,4.149,4.163,278
20141201|2014-11-04 18:00,5,4.163,4.164,4.156,4.157,109
20141201|2014-11-04 18:30,5,4.155,4.156,4.152,4.155,54
20141201|2014-11-04 19:00,5,4.155,4.156,4.151,4.154,33
20141201|2014-11-04 19:30,5,4.153,4.153,4.15,4.151,44
20141201|2014-11-04 20:00,5,4.151,4.157,4.15,4.156,76
20141201|2014-11-04 20:30,5,4.157,4.159,4.155,4.155,24
20141201|2014-11-04 21:00,5,4.155,4.158,4.146,4.15,129
20141201|2014-11-04 21:30,5,4.149,4.149,4.132,4.142,414
20141201|2014-11-04 22:00,5,4.143,4.166,4.143,4.166,488
20141201|2014-11-04 22:30,5,4.167,4.167,4.157,4.16,46
20141201|2014-11-04 23:00,5,4.16,4.17,4.16,4.164,130
20141201|2014-11-04 23:30,5,4.16,4.172,4.16,4.171,103
20141201|2014-11-05 00:00,5,4.17,4.17,4.158,4.159,78
20141201|2014-11-05 00:30,5,4.159,4.168,4.157,4.161,132
20141201|2014-11-05 01:00,5,4.163,4.166,4.155,4.166,41
20141201|2014-11-05 01:30,5,4.164,4.165,4.156,4.158,93
20141201|2014-11-05 02:00,5,4.158,4.164,4.151,4.155,198
20141201|2014-11-05 02:30,5,4.155,4.172,4.155,4.165,473
20141201|2014-11-05 03:00,5,4.164,4.198,4.164,4.175,852
20141201|2014-11-05 03:30,5,4.175,4.219,4.175,4.214,1378
20141201|2014-11-05 04:00,5,4.214,4.235,4.206,4.231,1038
20141201|2014-11-05 04:30,5,4.231,4.266,4.224,4.257,2230
20141201|2014-11-05 05:00,5,4.258,4.315,4.258,4.274,3534
20141201|2014-11-05 05:30,5,4.274,4.285,4.238,4.249,1381
20141201|2014-11-05 06:00,5,4.248,4.25,4.232,4.232,2094
20141201|2014-11-05 06:30,5,4.232,4.243,4.216,4.238,2912
20141201|2014-11-05 07:00,5,4.236,4.249,4.219,4.235,4698
20141201|2014-11-05 07:30,5,4.235,4.236,4.175,4.175,10059
20141201|2014-11-05 08:00,5,4.176,4.208,4.163,4.205,13030
20141201|2014-11-05 08:30,5,4.205,4.206,4.145,4.181,10863
20141201|2014-11-05 09:00,5,4.182,4.197,4.165,4.19,6098
20141201|2014-11-05 09:30,5,4.19,4.215,4.182,4.209,7086
20141201|2014-11-05 10:00,5,4.21,4.222,4.177,4.193,9225
20141201|2014-11-05 10:30,5,4.191,4.194,4.166,4.179,7458
20141201|2014-11-05 11:00,5,4.178,4.214,4.177,4.192,6575
20141201|2014-11-05 11:30,5,4.192,4.202,4.173,4.183,4824
20141201|2014-11-05 12:00,5,4.183,4.208,4.182,4.194,4207
20141201|2014-11-05 12:30,5,4.195,4.201,4.167,4.196,8240
20141201|2014-11-05 13:00,5,4.195,4.206,4.182,4.194,12826
20141201|2014-11-05 13:30,5,4.194,4.195,4.179,4.18,2944
20141201|2014-11-05 14:00,5,4.18,4.199,4.174,4.191,2305
20141201|2014-11-05 14:30,5,4.191,4.204,4.189,4.198,1393
20141201|2014-11-05 15:00,5,4.198,4.2,4.196,4.197,569
20141201|2014-11-05 15:30,5,4.197,4.209,4.196,4.209,523
20141201|2014-11-05 16:00,5,4.206,4.212,4.204,4.212,174
20141201|2014-11-05 17:00,6,4.209,4.213,4.206,4.213,152
20141201|2014-11-05 17:30,6,4.214,4.215,4.21,4.21,129
20141201|2014-11-05 18:00,6,4.21,4.214,4.209,4.211,37
20141201|2014-11-05 18:30,6,4.213,4.215,4.212,4.215,132
20141201|2014-11-05 19:00,6,4.215,4.215,4.213,4.215,30
20141201|2014-11-05 19:30,6,4.215,4.236,4.215,4.233,425
20141201|2014-11-05 20:00,6,4.231,4.237,4.227,4.228,174
20141201|2014-11-05 20:30,6,4.231,4.237,4.226,4.234,44
20141201|2014-11-05 21:00,6,4.237,4.241,4.234,4.235,142
20141201|2014-11-05 21:30,6,4.234,4.245,4.234,4.236,81
20141201|2014-11-05 22:00,6,4.234,4.244,4.222,4.225,123
20141201|2014-11-05 22:30,6,4.224,4.224,4.209,4.213,352
20141201|2014-11-05 23:00,6,4.213,4.214,4.205,4.212,48
20141201|2014-11-05 23:30,6,4.212,4.212,4.202,4.206,409
20141201|2014-11-06 00:00,6,4.206,4.232,4.203,4.227,254
20141201|2014-11-06 00:30,6,4.225,4.226,4.21,4.214,202
20141201|2014-11-06 01:00,6,4.213,4.226,4.213,4.222,137
20141201|2014-11-06 01:30,6,4.223,4.23,4.221,4.225,145
20141201|2014-11-06 02:00,6,4.224,4.232,4.216,4.222,278
20141201|2014-11-06 02:30,6,4.223,4.227,4.209,4.219,456
20141201|2014-11-06 03:00,6,4.218,4.218,4.194,4.196,275
20141201|2014-11-06 03:30,6,4.195,4.2,4.188,4.19,293
20141201|2014-11-06 04:00,6,4.193,4.197,4.189,4.193,57
20141201|2014-11-06 04:30,6,4.193,4.193,4.184,4.186,220
20141201|2014-11-06 05:00,6,4.186,4.19,4.181,4.188,168
20141201|2014-11-06 05:30,6,4.188,4.222,4.183,4.205,867
20141201|2014-11-06 06:00,6,4.205,4.215,4.2,4.21,458
20141201|2014-11-06 06:30,6,4.212,4.212,4.189,4.201,832
20141201|2014-11-06 07:00,6,4.2,4.217,4.195,4.201,1923
20141201|2014-11-06 07:30,6,4.201,4.216,4.19,4.203,4031
20141201|2014-11-06 08:00,6,4.203,4.212,4.171,4.176,7293
20141201|2014-11-06 08:30,6,4.176,4.184,4.169,4.176,5726
20141201|2014-11-06 09:00,6,4.177,4.182,4.154,4.156,7749
20141201|2014-11-06 09:30,6,4.156,4.179,4.111,4.156,23146
20141201|2014-11-06 10:00,6,4.156,4.18,4.152,4.178,6777
20141201|2014-11-06 10:30,6,4.178,4.191,4.156,4.178,8921
20141201|2014-11-06 11:00,6,4.179,4.255,4.173,4.237,14717
20141201|2014-11-06 11:30,6,4.238,4.295,4.236,4.284,16566
20141201|2014-11-06 12:00,6,4.284,4.289,4.256,4.282,8640
20141201|2014-11-06 12:30,6,4.283,4.34,4.277,4.337,14678
20141201|2014-11-06 13:00,6,4.337,4.416,4.335,4.41,38207
20141201|2014-11-06 13:30,6,4.409,4.426,4.398,4.402,8455
20141201|2014-11-06 14:00,6,4.403,4.433,4.372,4.432,6893
20141201|2014-11-06 14:30,6,4.431,4.457,4.419,4.426,5146
20141201|2014-11-06 15:00,6,4.428,4.44,4.417,4.424,1231
20141201|2014-11-06 15:30,6,4.425,4.433,4.41,4.415,673
20141201|2014-11-06 16:00,6,4.415,4.417,4.407,4.409,245
20141201|2014-11-06 17:00,7,4.429,4.429,4.405,4.416,535
20141201|2014-11-06 17:30,7,4.416,4.421,4.406,4.406,60
20141201|2014-11-06 18:00,7,4.405,4.427,4.405,4.423,137
20141201|2014-11-06 18:30,7,4.424,4.425,4.415,4.416,69
20141201|2014-11-06 19:00,7,4.416,4.423,4.412,4.418,151
20141201|2014-11-06 19:30,7,4.417,4.419,4.417,4.417,21
20141201|2014-11-06 20:00,7,4.417,4.429,4.417,4.424,61
20141201|2014-11-06 20:30,7,4.425,4.431,4.421,4.425,111
20141201|2014-11-06 21:00,7,4.424,4.428,4.422,4.428,72
20141201|2014-11-06 21:30,7,4.428,4.436,4.425,4.431,156
20141201|2014-11-06 22:00,7,4.43,4.436,4.422,4.425,133
20141201|2014-11-06 22:30,7,4.422,4.425,4.407,4.407,504
20141201|2014-11-06 23:00,7,4.407,4.408,4.4,4.402,262
20141201|2014-11-06 23:30,7,4.403,4.42,4.403,4.416,242
20141201|2014-11-07 00:00,7,4.419,4.435,4.413,4.416,201
20141201|2014-11-07 00:30,7,4.416,4.424,4.412,4.413,82
20141201|2014-11-07 01:00,7,4.414,4.417,4.404,4.407,189
20141201|2014-11-07 01:30,7,4.406,4.412,4.403,4.404,94
20141201|2014-11-07 02:00,7,4.406,4.406,4.388,4.392,829
20141201|2014-11-07 02:30,7,4.392,4.392,4.387,4.389,179
20141201|2014-11-07 03:00,7,4.389,4.394,4.388,4.392,137
20141201|2014-11-07 03:30,7,4.393,4.409,4.393,4.404,284
20141201|2014-11-07 04:00,7,4.404,4.414,4.396,4.414,288
20141201|2014-11-07 04:30,7,4.414,4.421,4.402,4.418,243
20141201|2014-11-07 05:00,7,4.418,4.433,4.41,4.422,672
20141201|2014-11-07 05:30,7,4.424,4.424,4.402,4.403,436
20141201|2014-11-07 06:00,7,4.404,4.404,4.388,4.397,758
20141201|2014-11-07 06:30,7,4.397,4.428,4.393,4.412,1416
20141201|2014-11-07 07:00,7,4.412,4.413,4.366,4.366,4983
20141201|2014-11-07 07:30,7,4.367,4.411,4.36,4.372,6294
20141201|2014-11-07 08:00,7,4.372,4.374,4.282,4.315,16642
20141201|2014-11-07 08:30,7,4.315,4.374,4.286,4.337,14743
20141201|2014-11-07 09:00,7,4.336,4.368,4.326,4.359,6731
20141201|2014-11-07 09:30,7,4.359,4.378,4.355,4.364,7620
20141201|2014-11-07 10:00,7,4.364,4.494,4.362,4.467,25174
20141201|2014-11-07 10:30,7,4.467,4.488,4.421,4.435,16831
20141201|2014-11-07 11:00,7,4.436,4.457,4.398,4.45,9956
20141201|2014-11-07 11:30,7,4.449,4.468,4.419,4.453,7226
20141201|2014-11-07 12:00,7,4.453,4.468,4.442,4.456,5116
20141201|2014-11-07 12:30,7,4.457,4.486,4.452,4.462,7795
20141201|2014-11-07 13:00,7,4.464,4.473,4.399,4.41,17018
20141201|2014-11-07 13:30,7,4.41,4.413,4.384,4.389,4578
20141201|2014-11-07 14:00,7,4.389,4.408,4.386,4.391,2794
20141201|2014-11-07 14:30,7,4.391,4.397,4.379,4.383,1667
20141201|2014-11-07 15:00,7,4.381,4.383,4.375,4.38,321
20141201|2014-11-07 15:30,7,4.38,4.389,4.375,4.376,350
20141201|2014-11-07 16:00,7,4.376,4.38,4.366,4.379,141
20141201|2014-11-09 17:00,10,4.509,4.544,4.493,4.508,2907
20141201|2014-11-09 17:30,10,4.508,4.524,4.501,4.514,460
20141201|2014-11-09 18:00,10,4.516,4.528,4.513,4.523,247
20141201|2014-11-09 18:30,10,4.523,4.529,4.518,4.522,151
20141201|2014-11-09 19:00,10,4.523,4.527,4.512,4.515,197
20141201|2014-11-09 19:30,10,4.515,4.525,4.515,4.519,48
20141201|2014-11-09 20:00,10,4.519,4.523,4.515,4.515,42
20141201|2014-11-09 20:30,10,4.517,4.522,4.516,4.522,55
20141201|2014-11-09 21:00,10,4.522,4.523,4.519,4.521,33
20141201|2014-11-09 21:30,10,4.52,4.525,4.512,4.522,90
20141201|2014-11-09 22:00,10,4.522,4.522,4.512,4.515,74
20141201|2014-11-09 22:30,10,4.514,4.523,4.507,4.518,203
20141201|2014-11-09 23:00,10,4.515,4.515,4.492,4.5,319
20141201|2014-11-09 23:30,10,4.498,4.509,4.474,4.483,483
20141201|2014-11-10 00:00,10,4.483,4.486,4.472,4.482,109
20141201|2014-11-10 00:30,10,4.482,4.482,4.471,4.474,136
20141201|2014-11-10 01:00,10,4.474,4.48,4.474,4.479,101
20141201|2014-11-10 01:30,10,4.478,4.485,4.478,4.485,127
20141201|2014-11-10 02:00,10,4.486,4.52,4.484,4.517,621
20141201|2014-11-10 06:30,10,4.479,4.494,4.433,4.435,1269
20141201|2014-11-10 07:00,10,4.435,4.452,4.404,4.426,4555
20141201|2014-11-10 07:30,10,4.427,4.43,4.391,4.399,4762
20141201|2014-11-10 08:00,10,4.4,4.46,4.394,4.419,10589
20141201|2014-11-10 08:30,10,4.42,4.457,4.407,4.415,7043
20141201|2014-11-10 09:00,10,4.416,4.438,4.406,4.411,5605
20141201|2014-11-10 09:30,10,4.411,4.425,4.382,4.389,8506
20141201|2014-11-10 10:00,10,4.39,4.392,4.347,4.358,10679
20141201|2014-11-10 10:30,10,4.357,4.383,4.327,4.328,11617
20141201|2014-11-10 11:00,10,4.329,4.379,4.313,4.369,10490
20141201|2014-11-10 11:30,10,4.368,4.388,4.353,4.37,5537
20141201|2014-11-10 12:00,10,4.37,4.385,4.335,4.337,4609
20141201|2014-11-10 12:30,10,4.337,4.342,4.272,4.29,11244
20141201|2014-11-10 13:00,10,4.291,4.304,4.246,4.258,16015
20141201|2014-11-10 13:30,10,4.259,4.288,4.256,4.275,3582
20141201|2014-11-10 14:00,10,4.274,4.278,4.258,4.27,1644
20141201|2014-11-10 14:30,10,4.27,4.299,4.267,4.298,1598
20141201|2014-11-10 15:00,10,4.297,4.297,4.271,4.279,782
20141201|2014-11-10 15:30,10,4.279,4.28,4.273,4.274,163
20141201|2014-11-10 16:00,10,4.275,4.279,4.27,4.27,81
20141201|2014-11-10 17:00,11,4.266,4.296,4.26,4.292,506
20141201|2014-11-10 17:30,11,4.294,4.296,4.281,4.287,143
20141201|2014-11-10 18:00,11,4.286,4.296,4.286,4.296,29
20141201|2014-11-10 18:30,11,4.297,4.297,4.284,4.29,96
20141201|2014-11-10 19:00,11,4.289,4.294,4.288,4.293,27
20141201|2014-11-10 19:30,11,4.292,4.297,4.29,4.294,37
20141201|2014-11-10 20:00,11,4.294,4.296,4.288,4.292,44
20141201|2014-11-10 20:30,11,4.293,4.294,4.289,4.292,49
20141201|2014-11-10 21:00,11,4.292,4.293,4.288,4.29,39
20141201|2014-11-10 21:30,11,4.291,4.291,4.284,4.287,49
20141201|2014-11-10 22:00,11,4.288,4.288,4.234,4.242,733
20141201|2014-11-10 22:30,11,4.243,4.245,4.23,4.242,410
20141201|2014-11-10 23:00,11,4.244,4.245,4.21,4.218,729
20141201|2014-11-10 23:30,11,4.219,4.22,4.21,4.21,225
20141201|2014-11-11 00:00,11,4.212,4.219,4.21,4.215,91
20141201|2014-11-11 00:30,11,4.216,4.217,4.2,4.201,233
20141201|2014-11-11 01:00,11,4.201,4.205,4.181,4.192,600
20141201|2014-11-11 01:30,11,4.192,4.205,4.19,4.198,226
20141201|2014-11-11 02:00,11,4.2,4.201,4.182,4.183,704
20141201|2014-11-11 02:30,11,4.184,4.184,4.13,4.141,1492
20141201|2014-11-11 03:00,11,4.142,4.164,4.13,4.16,448
20141201|2014-11-11 03:30,11,4.16,4.171,4.133,4.141,386
20141201|2014-11-11 04:00,11,4.141,4.145,4.121,4.134,711
20141201|2014-11-11 04:30,11,4.133,4.171,4.132,4.145,1122
20141201|2014-11-11 05:00,11,4.144,4.192,4.142,4.188,1225
20141201|2014-11-11 05:30,11,4.188,4.19,4.153,4.181,1696
20141201|2014-11-11 06:00,11,4.181,4.185,4.154,4.17,1144
20141201|2014-11-11 06:30,11,4.17,4.18,4.158,4.174,2137
20141201|2014-11-11 07:00,11,4.174,4.182,4.129,4.137,4732
20141201|2014-11-11 07:30,11,4.137,4.179,4.13,4.142,5410
20141201|2014-11-11 08:00,11,4.143,4.199,4.124,4.175,12576
20141201|2014-11-11 08:30,11,4.175,4.237,4.175,4.206,12297
20141201|2014-11-11 09:00,11,4.207,4.228,4.181,4.202,6266
20141201|2014-11-11 09:30,11,4.202,4.234,4.188,4.234,5394
20141201|2014-11-11 10:00,11,4.233,4.252,4.225,4.247,14341
20141201|2014-11-11 10:30,11,4.248,4.255,4.194,4.218,9828
20141201|2014-11-11 11:00,11,4.219,4.267,4.215,4.251,7978
20141201|2014-11-11 11:30,11,4.251,4.251,4.216,4.241,5387
20141201|2014-11-11 12:00,11,4.241,4.298,4.231,4.284,6408
20141201|2014-11-11 12:30,11,4.283,4.311,4.275,4.278,6927
20141201|2014-11-11 13:00,11,4.278,4.288,4.233,4.252,9355
20141201|2014-11-11 13:30,11,4.252,4.271,4.251,4.255,2038
20141201|2014-11-11 14:00,11,4.255,4.277,4.239,4.24,1716
20141201|2014-11-11 14:30,11,4.239,4.249,4.221,4.222,1620
20141201|2014-11-11 15:00,11,4.221,4.224,4.208,4.216,1026
20141201|2014-11-11 15:30,11,4.213,4.216,4.202,4.205,423
20141201|2014-11-11 16:00,11,4.204,4.213,4.201,4.213,164
20141201|2014-11-11 17:00,12,4.218,4.222,4.207,4.21,160
20141201|2014-11-11 17:30,12,4.21,4.215,4.208,4.213,19
20141201|2014-11-11 18:00,12,4.213,4.214,4.209,4.212,60
20141201|2014-11-11 18:30,12,4.212,4.212,4.2,4.201,286
20141201|2014-11-11 19:00,12,4.2,4.201,4.195,4.196,247
20141201|2014-11-11 19:30,12,4.196,4.196,4.184,4.184,173
20141201|2014-11-11 20:00,12,4.183,4.193,4.182,4.193,127
20141201|2014-11-11 20:30,12,4.193,4.194,4.186,4.191,36
20141201|2014-11-11 21:00,12,4.19,4.193,4.186,4.192,32
20141201|2014-11-11 21:30,12,4.192,4.197,4.191,4.195,48
20141201|2014-11-11 22:00,12,4.193,4.21,4.193,4.208,118
20141201|2014-11-11 22:30,12,4.208,4.21,4.202,4.206,81
20141201|2014-11-11 23:00,12,4.208,4.21,4.197,4.208,109
20141201|2014-11-11 23:30,12,4.209,4.209,4.173,4.176,338
20141201|2014-11-12 00:00,12,4.177,4.183,4.17,4.18,152
20141201|2014-11-12 00:30,12,4.18,4.191,4.163,4.171,119
20141201|2014-11-12 01:00,12,4.169,4.195,4.169,4.181,164
20141201|2014-11-12 01:30,12,4.181,4.184,4.174,4.18,85
20141201|2014-11-12 02:00,12,4.182,4.198,4.174,4.182,178
20141201|2014-11-12 02:30,12,4.182,4.197,4.177,4.195,172
20141201|2014-11-12 03:00,12,4.195,4.196,4.183,4.195,50
20141201|2014-11-12 03:30,12,4.192,4.192,4.181,4.19,39
20141201|2014-11-12 04:00,12,4.19,4.192,4.176,4.177,158
20141201|2014-11-12 04:30,12,4.176,4.176,4.155,4.158,475
20141201|2014-11-12 05:00,12,4.158,4.159,4.143,4.153,1144
20141201|2014-11-12 05:30,12,4.154,4.178,4.154,4.172,697
20141201|2014-11-12 06:00,12,4.172,4.194,4.171,4.19,651
20141201|2014-11-12 06:30,12,4.19,4.196,4.171,4.191,1457
20141201|2014-11-12 07:00,12,4.192,4.215,4.178,4.202,3543
20141201|2014-11-12 07:30,12,4.2,4.202,4.172,4.183,3668
20141201|2014-11-12 08:00,12,4.184,4.203,4.155,4.197,7448
20141201|2014-11-12 08:30,12,4.197,4.203,4.16,4.167,6242
20141201|2014-11-12 09:00,12,4.167,4.227,4.166,4.218,6701
20141201|2014-11-12 09:30,12,4.218,4.221,4.176,4.18,5958
20141201|2014-11-12 10:00,12,4.18,4.181,4.158,4.16,10243
20141201|2014-11-12 10:30,12,4.16,4.19,4.155,4.187,6378
20141201|2014-11-12 11:00,12,4.187,4.21,4.183,4.208,4447
20141201|2014-11-12 11:30,12,4.208,4.219,4.189,4.196,3803
20141201|2014-11-12 12:00,12,4.198,4.221,4.194,4.196,2948
20141201|2014-11-12 12:30,12,4.196,4.209,4.181,4.205,4699
20141201|2014-11-12 13:00,12,4.204,4.204,4.18,4.185,6172
20141201|2014-11-12 13:30,12,4.185,4.19,4.18,4.188,1643
20141201|2014-11-12 14:00,12,4.189,4.189,4.171,4.172,1324
20141201|2014-11-12 14:30,12,4.172,4.172,4.153,4.162,2550
20141201|2014-11-12 15:00,12,4.164,4.164,4.151,4.157,464
20141201|2014-11-12 15:30,12,4.156,4.16,4.15,4.153,458
20141201|2014-11-12 16:00,12,4.15,4.153,4.149,4.149,129
20141201|2014-11-12 17:00,13,4.155,4.159,4.149,4.155,167
20141201|2014-11-12 17:30,13,4.154,4.154,4.135,4.145,417
20141201|2014-11-12 18:00,13,4.143,4.145,4.14,4.141,65
20141201|2014-11-12 18:30,13,4.142,4.143,4.138,4.143,31
20141201|2014-11-12 19:00,13,4.144,4.144,4.135,4.144,214
20141201|2014-11-12 19:30,13,4.141,4.146,4.14,4.143,112
20141201|2014-11-12 20:00,13,4.144,4.144,4.139,4.14,48
20141201|2014-11-12 20:30,13,4.139,4.143,4.137,4.14,110
20141201|2014-11-12 21:00,13,4.143,4.146,4.14,4.143,53
20141201|2014-11-12 21:30,13,4.14,4.144,4.14,4.142,57
20141201|2014-11-12 22:00,13,4.141,4.144,4.138,4.143,97
20141201|2014-11-12 22:30,13,4.142,4.143,4.13,4.135,506
20141201|2014-11-12 23:00,13,4.135,4.137,4.125,4.135,219
20141201|2014-11-12 23:30,13,4.136,4.14,4.132,4.137,135
20141201|2014-11-13 00:00,13,4.136,4.139,4.134,4.138,41
20141201|2014-11-13 00:30,13,4.139,4.143,4.131,4.141,61
20141201|2014-11-13 01:00,13,4.139,4.14,4.134,4.138,38
20141201|2014-11-13 01:30,13,4.137,4.139,4.136,4.136,24
20141201|2014-11-13 02:00,13,4.138,4.15,4.135,4.144,372
20141201|2014-11-13 02:30,13,4.142,4.17,4.141,4.167,978
20141201|2014-11-13 03:00,13,4.167,4.175,4.147,4.155,396
20141201|2014-11-13 03:30,13,4.156,4.162,4.152,4.155,56
20141201|2014-11-13 04:00,13,4.155,4.157,4.142,4.15,273
20141201|2014-11-13 04:30,13,4.152,4.157,4.136,4.144,386
20141201|2014-11-13 05:00,13,4.145,4.148,4.137,4.147,286
20141201|2014-11-13 05:30,13,4.148,4.166,4.131,4.134,754
20141201|2014-11-13 06:00,13,4.136,4.155,4.13,4.138,1674
20141201|2014-11-13 06:30,13,4.138,4.168,4.138,4.152,936
20141201|2014-11-13 07:00,13,4.156,4.172,4.139,4.142,1592
20141201|2014-11-13 07:30,13,4.141,4.156,4.14,4.155,2260
20141201|2014-11-13 08:00,13,4.156,4.158,4.092,4.109,12535
20141201|2014-11-13 08:30,13,4.11,4.126,4.098,4.103,5145
20141201|2014-11-13 09:00,13,4.102,4.117,4.097,4.116,3696
20141201|2014-11-13 09:30,13,4.115,4.143,4.111,4.134,5166
20141201|2014-11-13 10:00,13,4.134,4.157,4.128,4.133,9903
20141201|2014-11-13 10:30,13,4.133,4.135,4.087,4.095,6647
20141201|2014-11-13 11:00,13,4.096,4.099,4.075,4.086,8100
20141201|2014-11-13 11:30,13,4.085,4.096,4.049,4.055,9105
20141201|2014-11-13 12:00,13,4.055,4.072,4.043,4.058,5650
20141201|2014-11-13 12:30,13,4.058,4.065,4.002,4.013,12540
20141201|2014-11-13 13:00,13,4.013,4.031,3.971,3.974,20623
20141201|2014-11-13 13:30,13,3.974,4.004,3.972,4.001,4272
20141201|2014-11-13 14:00,13,4.001,4.002,3.962,3.969,3860
20141201|2014-11-13 14:30,13,3.969,3.994,3.969,3.981,1625
20141201|2014-11-13 15:00,13,3.982,3.992,3.98,3.987,578
20141201|2014-11-13 15:30,13,3.988,3.988,3.975,3.978,496
20141201|2014-11-13 16:00,13,3.979,3.98,3.971,3.979,248
20141201|2014-11-13 17:00,14,3.978,3.978,3.967,3.972,169
20141201|2014-11-13 17:30,14,3.971,3.975,3.967,3.97,45
20141201|2014-11-13 18:00,14,3.969,3.975,3.966,3.975,34
20141201|2014-11-13 18:30,14,3.97,3.973,3.964,3.965,101
20141201|2014-11-13 19:00,14,3.968,3.987,3.968,3.979,189
20141201|2014-11-13 19:30,14,3.98,3.98,3.972,3.973,60
20141201|2014-11-13 20:00,14,3.973,3.973,3.969,3.97,111
20141201|2014-11-13 20:30,14,3.97,3.97,3.969,3.97,10
20141201|2014-11-13 21:00,14,3.97,3.97,3.968,3.968,19
20141201|2014-11-13 21:30,14,3.968,3.971,3.968,3.969,33
20141201|2014-11-13 22:00,14,3.971,3.973,3.968,3.969,42
20141201|2014-11-13 22:30,14,3.971,3.977,3.966,3.977,81
20141201|2014-11-13 23:00,14,3.978,3.981,3.976,3.981,90
20141201|2014-11-13 23:30,14,3.979,3.979,3.962,3.976,151
20141201|2014-11-14 00:00,14,3.976,3.978,3.971,3.972,90
20141201|2014-11-14 00:30,14,3.973,3.99,3.972,3.989,123
20141201|2014-11-14 01:00,14,3.986,3.986,3.98,3.98,33
20141201|2014-11-14 01:30,14,3.979,3.98,3.966,3.967,85
20141201|2014-11-14 02:00,14,3.967,3.99,3.956,3.99,611
20141201|2014-11-14 02:30,14,3.986,3.998,3.983,3.984,396
20141201|2014-11-14 03:00,14,3.984,4.001,3.98,3.991,512
20141201|2014-11-14 03:30,14,3.991,3.996,3.985,3.993,101
20141201|2014-11-14 04:00,14,3.992,3.994,3.983,3.988,148
20141201|2014-11-14 04:30,14,3.988,3.999,3.983,3.993,350
20141201|2014-11-14 05:00,14,3.991,4.006,3.983,3.99,590
20141201|2014-11-14 05:30,14,3.988,4.004,3.985,3.998,314
20141201|2014-11-14 06:00,14,3.998,4.004,3.985,3.989,800
20141201|2014-11-14 06:30,14,3.991,4.016,3.989,3.991,1372
20141201|2014-11-14 07:00,14,3.994,4.024,3.994,4.007,1930
20141201|2014-11-14 07:30,14,4.006,4.026,3.984,4.02,3659
20141201|2014-11-14 08:00,14,4.018,4.033,3.988,4.001,6287
20141201|2014-11-14 08:30,14,4.001,4.039,4,4.027,4822
20141201|2014-11-14 09:00,14,4.028,4.041,4.021,4.032,4901
20141201|2014-11-14 09:30,14,4.031,4.031,3.973,3.98,22361
20141201|2014-11-14 10:00,14,3.979,3.981,3.931,3.95,12700
20141201|2014-11-14 10:30,14,3.949,3.953,3.939,3.951,4181
20141201|2014-11-14 11:00,14,3.95,4.004,3.95,3.986,8726
20141201|2014-11-14 11:30,14,3.986,4.018,3.979,4.007,5969
20141201|2014-11-14 12:00,14,4.009,4.056,3.993,4.044,9199
20141201|2014-11-14 12:30,14,4.044,4.055,4.021,4.034,5212
20141201|2014-11-14 13:00,14,4.034,4.074,4.015,4.019,10187
20141201|2014-11-14 13:30,14,4.019,4.048,4.019,4.044,2373
20141201|2014-11-14 14:00,14,4.045,4.067,4.044,4.064,2595
20141201|2014-11-14 14:30,14,4.063,4.069,4.06,4.064,1671
20141201|2014-11-14 15:00,14,4.065,4.067,4.064,4.067,359
20141201|2014-11-14 15:30,14,4.068,4.069,4.061,4.062,343
20141201|2014-11-14 16:00,14,4.062,4.064,4.06,4.061,78
20141201|2014-11-16 17:00,17,4.148,4.188,4.141,4.144,2234
20141201|2014-11-16 17:30,17,4.144,4.146,4.14,4.146,130
20141201|2014-11-16 18:00,17,4.143,4.167,4.142,4.153,410
20141201|2014-11-16 18:30,17,4.152,4.156,4.142,4.142,292
20141201|2014-11-16 19:00,17,4.144,4.15,4.137,4.141,279
20141201|2014-11-16 19:30,17,4.143,4.147,4.139,4.146,105
20141201|2014-11-16 20:00,17,4.145,4.16,4.144,4.157,205
20141201|2014-11-16 20:30,17,4.155,4.158,4.153,4.155,35
20141201|2014-11-16 21:00,17,4.155,4.159,4.155,4.157,41
20141201|2014-11-16 21:30,17,4.157,4.162,4.156,4.162,48
20141201|2014-11-16 22:00,17,4.162,4.162,4.142,4.142,125
20141201|2014-11-16 22:30,17,4.142,4.148,4.14,4.141,90
20141201|2014-11-16 23:00,17,4.14,4.148,4.14,4.148,49
20141201|2014-11-16 23:30,17,4.147,4.148,4.138,4.145,52
20141201|2014-11-17 00:00,17,4.143,4.158,4.142,4.154,93
20141201|2014-11-17 00:30,17,4.155,4.159,4.147,4.15,56
20141201|2014-11-17 01:00,17,4.152,4.153,4.134,4.138,135
20141201|2014-11-17 01:30,17,4.138,4.146,4.137,4.14,164
20141201|2014-11-17 02:00,17,4.139,4.146,4.133,4.143,183
20141201|2014-11-17 02:30,17,4.143,4.153,4.137,4.145,264
20141201|2014-11-17 03:00,17,4.146,4.156,4.14,4.155,160
20141201|2014-11-17 03:30,17,4.155,4.155,4.153,4.153,61
20141201|2014-11-17 04:00,17,4.154,4.156,4.145,4.154,187
20141201|2014-11-17 04:30,17,4.154,4.157,4.148,4.148,56
20141201|2014-11-17 05:00,17,4.151,4.151,4.127,4.136,342
20141201|2014-11-17 05:30,17,4.139,4.153,4.133,4.15,382
20141201|2014-11-17 06:00,17,4.149,4.151,4.127,4.136,673
20141201|2014-11-17 06:30,17,4.136,4.142,4.117,4.127,1083
20141201|2014-11-17 07:00,17,4.128,4.16,4.117,4.153,2281
20141201|2014-11-17 07:30,17,4.153,4.154,4.121,4.13,2806
20141201|2014-11-17 08:00,17,4.129,4.162,4.113,4.16,7258
20141201|2014-11-17 08:30,17,4.16,4.192,4.159,4.184,8436
20141201|2014-11-17 09:00,17,4.184,4.188,4.163,4.184,4172
20141201|2014-11-17 09:30,17,4.183,4.188,4.171,4.185,3674
20141201|2014-11-17 10:00,17,4.186,4.201,4.175,4.182,6327
20141201|2014-11-17 10:30,17,4.183,4.198,4.17,4.198,4718
20141201|2014-11-17 11:00,17,4.198,4.225,4.186,4.217,6712
20141201|2014-11-17 11:30,17,4.218,4.238,4.206,4.23,6032
20141201|2014-11-17 12:00,17,4.231,4.291,4.228,4.263,12564
20141201|2014-11-17 12:30,17,4.263,4.28,4.225,4.274,12570
20141201|2014-11-17 13:00,17,4.275,4.347,4.272,4.344,24287
20141201|2014-11-17 13:30,17,4.345,4.346,4.32,4.329,4255
20141201|2014-11-17 14:00,17,4.328,4.343,4.319,4.327,3606
20141201|2014-11-17 14:30,17,4.327,4.327,4.294,4.299,3910
20141201|2014-11-17 15:00,17,4.299,4.318,4.296,4.313,892
20141201|2014-11-17 15:30,17,4.311,4.311,4.297,4.302,238
20141201|2014-11-17 16:00,17,4.302,4.304,4.296,4.296,218
20141201|2014-11-17 17:00,18,4.303,4.313,4.289,4.309,385
20141201|2014-11-17 17:30,18,4.309,4.311,4.297,4.3,52
20141201|2014-11-17 18:00,18,4.3,4.309,4.3,4.302,52
20141201|2014-11-17 18:30,18,4.301,4.313,4.301,4.312,68
20141201|2014-11-17 19:00,18,4.312,4.312,4.275,4.277,503
20141201|2014-11-17 19:30,18,4.278,4.282,4.276,4.282,62
20141201|2014-11-17 20:00,18,4.28,4.286,4.275,4.275,193
20141201|2014-11-17 20:30,18,4.276,4.277,4.27,4.271,126
20141201|2014-11-17 21:00,18,4.271,4.273,4.26,4.265,223
20141201|2014-11-17 21:30,18,4.265,4.271,4.262,4.265,65
20141201|2014-11-17 22:00,18,4.266,4.312,4.266,4.295,761
20141201|2014-11-17 22:30,18,4.295,4.307,4.281,4.297,303
20141201|2014-11-17 23:00,18,4.298,4.3,4.295,4.297,43
20141201|2014-11-17 23:30,18,4.298,4.307,4.297,4.307,82
20141201|2014-11-18 00:00,18,4.303,4.303,4.297,4.303,51
20141201|2014-11-18 00:30,18,4.305,4.318,4.302,4.315,87
20141201|2014-11-18 01:00,18,4.315,4.317,4.304,4.317,73
20141201|2014-11-18 01:30,18,4.317,4.327,4.312,4.315,290
20141201|2014-11-18 02:00,18,4.312,4.319,4.297,4.302,152
20141201|2014-11-18 02:30,18,4.302,4.303,4.268,4.271,662
20141201|2014-11-18 03:00,18,4.273,4.274,4.258,4.259,313
20141201|2014-11-18 03:30,18,4.26,4.275,4.259,4.274,208
20141201|2014-11-18 04:00,18,4.271,4.282,4.269,4.278,174
20141201|2014-11-18 04:30,18,4.278,4.281,4.27,4.277,86
20141201|2014-11-18 05:00,18,4.278,4.281,4.272,4.279,165
20141201|2014-11-18 05:30,18,4.28,4.281,4.255,4.259,633
20141201|2014-11-18 06:00,18,4.26,4.292,4.257,4.288,503
20141201|2014-11-18 06:30,18,4.29,4.311,4.274,4.287,1731
20141201|2014-11-18 07:00,18,4.285,4.288,4.258,4.268,2833
20141201|2014-11-18 07:30,18,4.269,4.269,4.236,4.251,4326
20141201|2014-11-18 08:00,18,4.252,4.264,4.228,4.259,9152
20141201|2014-11-18 08:30,18,4.258,4.258,4.22,4.24,4727
20141201|2014-11-18 09:00,18,4.238,4.284,4.238,4.26,7224
20141201|2014-11-18 09:30,18,4.26,4.267,4.23,4.239,6014
20141201|2014-11-18 10:00,18,4.238,4.242,4.18,4.19,15475
20141201|2014-11-18 10:30,18,4.191,4.205,4.149,4.157,12983
20141201|2014-11-18 11:00,18,4.158,4.195,4.158,4.191,7511
20141201|2014-11-18 11:30,18,4.191,4.293,4.18,4.253,16331
20141201|2014-11-18 12:00,18,4.254,4.332,4.233,4.307,12440
20141201|2014-11-18 12:30,18,4.306,4.336,4.277,4.296,14376
20141201|2014-11-18 13:00,18,4.296,4.328,4.238,4.247,17256
20141201|2014-11-18 13:30,18,4.247,4.264,4.24,4.25,3201
20141201|2014-11-18 14:00,18,4.25,4.276,4.25,4.271,2398
20141201|2014-11-18 14:30,18,4.27,4.274,4.254,4.254,920
20141201|2014-11-18 15:00,18,4.254,4.267,4.253,4.257,468
20141201|2014-11-18 15:30,18,4.258,4.271,4.256,4.269,164
20141201|2014-11-18 16:00,18,4.269,4.269,4.264,4.264,84
20141201|2014-11-18 17:00,19,4.266,4.275,4.266,4.269,37
20141201|2014-11-18 17:30,19,4.27,4.273,4.27,4.273,8
20141201|2014-11-18 18:00,19,4.271,4.271,4.264,4.264,39
20141201|2014-11-18 18:30,19,4.266,4.268,4.262,4.265,79
20141201|2014-11-18 19:00,19,4.265,4.27,4.264,4.269,65
20141201|2014-11-18 19:30,19,4.27,4.27,4.266,4.266,123
20141201|2014-11-18 20:00,19,4.266,4.271,4.266,4.269,9
20141201|2014-11-18 20:30,19,4.27,4.27,4.267,4.267,15
20141201|2014-11-18 21:00,19,4.267,4.279,4.264,4.279,110
20141201|2014-11-18 21:30,19,4.277,4.29,4.275,4.288,95
20141201|2014-11-18 22:00,19,4.29,4.309,4.252,4.254,632
20141201|2014-11-18 22:30,19,4.254,4.289,4.211,4.214,1523
20141201|2014-11-18 23:00,19,4.215,4.241,4.194,4.205,712
20141201|2014-11-18 23:30,19,4.206,4.224,4.203,4.215,276
20141201|2014-11-19 00:00,19,4.215,4.225,4.205,4.205,111
20141201|2014-11-19 00:30,19,4.207,4.237,4.207,4.237,392
20141201|2014-11-19 01:00,19,4.238,4.254,4.226,4.244,456
20141201|2014-11-19 01:30,19,4.243,4.251,4.243,4.248,208
20141201|2014-11-19 02:00,19,4.25,4.254,4.244,4.251,142
20141201|2014-11-19 02:30,19,4.251,4.273,4.25,4.266,765
20141201|2014-11-19 03:00,19,4.267,4.268,4.258,4.265,148
20141201|2014-11-19 03:30,19,4.265,4.268,4.263,4.265,58
20141201|2014-11-19 04:00,19,4.266,4.267,4.26,4.266,98
20141201|2014-11-19 04:30,19,4.265,4.278,4.262,4.278,212
20141201|2014-11-19 05:00,19,4.277,4.286,4.26,4.278,484
20141201|2014-11-19 05:30,19,4.277,4.279,4.257,4.259,414
20141201|2014-11-19 06:00,19,4.258,4.312,4.258,4.309,1267
20141201|2014-11-19 06:30,19,4.308,4.369,4.307,4.357,3429
20141201|2014-11-19 07:00,19,4.357,4.428,4.352,4.424,6458
20141201|2014-11-19 07:30,19,4.425,4.444,4.392,4.406,8517
20141201|2014-11-19 08:00,19,4.407,4.437,4.39,4.417,10102
20141201|2014-11-19 08:30,19,4.417,4.419,4.379,4.403,7647
20141201|2014-11-19 09:00,19,4.403,4.449,4.401,4.44,9368
20141201|2014-11-19 09:30,19,4.439,4.466,4.419,4.451,7220
20141201|2014-11-19 10:00,19,4.452,4.508,4.447,4.47,14290
20141201|2014-11-19 10:30,19,4.47,4.47,4.431,4.441,9617
20141201|2014-11-19 11:00,19,4.442,4.489,4.426,4.47,7753
20141201|2014-11-19 11:30,19,4.47,4.495,4.417,4.418,7955
20141201|2014-11-19 12:00,19,4.419,4.436,4.385,4.432,7846
20141201|2014-11-19 12:30,19,4.434,4.435,4.357,4.381,8607
20141201|2014-11-19 13:00,19,4.382,4.391,4.352,4.379,8830
20141201|2014-11-19 13:30,19,4.38,4.392,4.369,4.379,1949
20141201|2014-11-19 14:00,19,4.377,4.391,4.374,4.387,1929
20141201|2014-11-19 14:30,19,4.387,4.394,4.378,4.394,900
20141201|2014-11-19 15:00,19,4.394,4.405,4.387,4.388,729
20141201|2014-11-19 15:30,19,4.387,4.398,4.384,4.397,172
20141201|2014-11-19 16:00,19,4.397,4.409,4.393,4.409,246
20141201|2014-11-19 17:00,20,4.408,4.409,4.394,4.398,115
20141201|2014-11-19 17:30,20,4.398,4.399,4.376,4.379,111
20141201|2014-11-19 18:00,20,4.378,4.378,4.367,4.372,124
20141201|2014-11-19 18:30,20,4.37,4.4,4.364,4.382,222
20141201|2014-11-19 19:00,20,4.384,4.391,4.373,4.384,135
20141201|2014-11-19 19:30,20,4.377,4.38,4.375,4.376,60
20141201|2014-11-19 20:00,20,4.379,4.384,4.377,4.382,39
20141201|2014-11-19 20:30,20,4.38,4.388,4.378,4.378,57
20141201|2014-11-19 21:00,20,4.377,4.38,4.372,4.372,58
20141201|2014-11-19 21:30,20,4.371,4.373,4.37,4.371,10
20141201|2014-11-19 22:00,20,4.374,4.387,4.371,4.385,57
20141201|2014-11-19 22:30,20,4.387,4.395,4.381,4.393,50
20141201|2014-11-19 23:00,20,4.392,4.398,4.392,4.398,30
20141201|2014-11-19 23:30,20,4.398,4.399,4.39,4.39,23
20141201|2014-11-20 00:00,20,4.392,4.396,4.391,4.394,13
20141201|2014-11-20 00:30,20,4.395,4.43,4.395,4.418,208
20141201|2014-11-20 01:00,20,4.418,4.429,4.407,4.42,155
20141201|2014-11-20 01:30,20,4.419,4.428,4.417,4.425,87
20141201|2014-11-20 02:00,20,4.422,4.465,4.42,4.46,664
20141201|2014-11-20 02:30,20,4.46,4.47,4.451,4.468,381
20141201|2014-11-20 03:00,20,4.467,4.467,4.441,4.456,220
20141201|2014-11-20 03:30,20,4.455,4.464,4.454,4.462,58
20141201|2014-11-20 04:00,20,4.459,4.482,4.456,4.475,490
20141201|2014-11-20 04:30,20,4.474,4.474,4.455,4.47,281
20141201|2014-11-20 05:00,20,4.47,4.477,4.454,4.464,702
20141201|2014-11-20 05:30,20,4.466,4.468,4.442,4.456,648
20141201|2014-11-20 06:00,20,4.456,4.459,4.438,4.449,1066
20141201|2014-11-20 06:30,20,4.448,4.46,4.405,4.422,1692
20141201|2014-11-20 07:00,20,4.421,4.427,4.37,4.377,2280
20141201|2014-11-20 07:30,20,4.374,4.407,4.361,4.398,2860
20141201|2014-11-20 08:00,20,4.398,4.431,4.375,4.427,3425
20141201|2014-11-20 08:30,20,4.425,4.44,4.412,4.413,3793
20141201|2014-11-20 09:00,20,4.413,4.436,4.393,4.399,5626
20141201|2014-11-20 09:30,20,4.406,4.502,4.384,4.403,26404
20141201|2014-11-20 10:00,20,4.401,4.412,4.315,4.35,19217
20141201|2014-11-20 10:30,20,4.351,4.373,4.317,4.345,10346
20141201|2014-11-20 11:00,20,4.345,4.348,4.292,4.331,9228
20141201|2014-11-20 11:30,20,4.331,4.333,4.27,4.287,7670
20141201|2014-11-20 12:00,20,4.285,4.306,4.25,4.267,7098
20141201|2014-11-20 12:30,20,4.267,4.442,4.26,4.389,22978
20141201|2014-11-20 13:00,20,4.388,4.503,4.384,4.486,20239
20141201|2014-11-20 13:30,20,4.486,4.49,4.461,4.474,3779
20141201|2014-11-20 14:00,20,4.473,4.488,4.429,4.435,4316
20141201|2014-11-20 14:30,20,4.436,4.465,4.436,4.46,1824
20141201|2014-11-20 15:00,20,4.458,4.478,4.453,4.46,490
20141201|2014-11-20 15:30,20,4.459,4.464,4.458,4.462,91
20141201|2014-11-20 16:00,20,4.463,4.464,4.459,4.462,174
20141201|2014-11-20 17:00,21,4.46,4.47,4.457,4.46,78
20141201|2014-11-20 17:30,21,4.462,4.462,4.455,4.458,32
20141201|2014-11-20 18:00,21,4.46,4.468,4.457,4.457,21
20141201|2014-11-20 18:30,21,4.46,4.481,4.46,4.464,44
20141201|2014-11-20 19:00,21,4.462,4.465,4.46,4.463,12
20141201|2014-11-20 19:30,21,4.463,4.463,4.454,4.455,64
20141201|2014-11-20 20:00,21,4.453,4.457,4.448,4.45,82
20141201|2014-11-20 20:30,21,4.451,4.451,4.448,4.448,12
20141201|2014-11-20 21:00,21,4.448,4.449,4.448,4.449,14
20141201|2014-11-20 21:30,21,4.449,4.449,4.445,4.447,19
20141201|2014-11-20 22:00,21,4.448,4.532,4.448,4.529,534
20141201|2014-11-20 22:30,21,4.528,4.529,4.461,4.465,648
20141201|2014-11-20 23:00,21,4.465,4.479,4.456,4.474,107
20141201|2014-11-20 23:30,21,4.475,4.477,4.45,4.454,148
20141201|2014-11-21 00:00,21,4.453,4.455,4.45,4.453,48
20141201|2014-11-21 00:30,21,4.453,4.453,4.419,4.43,402
20141201|2014-11-21 01:00,21,4.428,4.432,4.412,4.427,127
20141201|2014-11-21 01:30,21,4.43,4.432,4.429,4.429,41
20141201|2014-11-21 02:00,21,4.427,4.427,4.386,4.393,678
20141201|2014-11-21 02:30,21,4.393,4.393,4.375,4.385,576
20141201|2014-11-21 03:00,21,4.385,4.396,4.376,4.396,127
20141201|2014-11-21 03:30,21,4.394,4.394,4.377,4.381,100
20141201|2014-11-21 04:00,21,4.384,4.387,4.375,4.387,124
20141201|2014-11-21 04:30,21,4.385,4.392,4.368,4.385,348
20141201|2014-11-21 05:00,21,4.386,4.396,4.371,4.393,291
20141201|2014-11-21 05:30,21,4.394,4.4,4.357,4.357,426
20141201|2014-11-21 06:00,21,4.358,4.358,4.325,4.329,775
20141201|2014-11-21 06:30,21,4.327,4.372,4.327,4.336,1112
20141201|2014-11-21 07:00,21,4.335,4.35,4.282,4.294,3328
20141201|2014-11-21 07:30,21,4.293,4.344,4.289,4.344,3470
20141201|2014-11-21 08:00,21,4.342,4.346,4.291,4.324,5059
20141201|2014-11-21 08:30,21,4.325,4.361,4.307,4.352,4453
20141201|2014-11-21 09:00,21,4.353,4.359,4.314,4.328,2932
20141201|2014-11-21 09:30,21,4.329,4.351,4.309,4.317,3268
20141201|2014-11-21 10:00,21,4.317,4.326,4.282,4.312,8616
20141201|2014-11-21 10:30,21,4.313,4.361,4.295,4.322,6169
20141201|2014-11-21 11:00,21,4.323,4.334,4.301,4.309,3067
20141201|2014-11-21 11:30,21,4.311,4.341,4.296,4.32,2638
20141201|2014-11-21 12:00,21,4.319,4.327,4.299,4.3,2239
20141201|2014-11-21 12:30,21,4.3,4.342,4.284,4.324,5377
20141201|2014-11-21 13:00,21,4.326,4.332,4.258,4.275,6367
20141201|2014-11-21 13:30,21,4.275,4.277,4.265,4.269,1605
20141201|2014-11-21 14:00,21,4.268,4.272,4.248,4.251,1121
20141201|2014-11-21 14:30,21,4.25,4.267,4.243,4.25,1217
20141201|2014-11-21 15:00,21,4.251,4.256,4.24,4.244,369
20141201|2014-11-21 15:30,21,4.245,4.246,4.241,4.241,149
20141201|2014-11-21 16:00,21,4.241,4.245,4.233,4.236,108
20141201|2014-11-23 17:00,24,4.047,4.05,4.006,4.042,1902
20141201|2014-11-23 17:30,24,4.042,4.046,4.03,4.037,165
20141201|2014-11-23 18:00,24,4.036,4.039,4.034,4.035,72
20141201|2014-11-23 18:30,24,4.034,4.04,4.031,4.04,102
20141201|2014-11-23 19:00,24,4.04,4.05,4.04,4.044,144
20141201|2014-11-23 19:30,24,4.047,4.057,4.032,4.032,285
20141201|2014-11-23 20:00,24,4.032,4.044,4.032,4.043,27
20141201|2014-11-23 20:30,24,4.046,4.052,4.046,4.052,13
20141201|2014-11-23 21:00,24,4.052,4.058,4.051,4.057,36
20141201|2014-11-23 21:30,24,4.054,4.059,4.047,4.053,20
20141201|2014-11-23 22:00,24,4.053,4.056,4.047,4.05,39
20141201|2014-11-23 22:30,24,4.052,4.06,4.048,4.057,243
20141201|2014-11-23 23:00,24,4.056,4.056,4.053,4.056,27
20141201|2014-11-23 23:30,24,4.057,4.06,4.055,4.057,23
20141201|2014-11-24 00:00,24,4.06,4.064,4.06,4.061,29
20141201|2014-11-24 00:30,24,4.064,4.067,4.062,4.062,30
20141201|2014-11-24 01:00,24,4.063,4.063,4.056,4.057,41
20141201|2014-11-24 01:30,24,4.055,4.055,4.05,4.05,67
20141201|2014-11-24 02:00,24,4.049,4.059,4.048,4.055,92
20141201|2014-11-24 02:30,24,4.053,4.059,4.05,4.054,64
20141201|2014-11-24 03:00,24,4.054,4.055,4.048,4.052,69
20141201|2014-11-24 03:30,24,4.053,4.053,4.049,4.049,39
20141201|2014-11-24 04:00,24,4.048,4.051,4.03,4.04,323
20141201|2014-11-24 04:30,24,4.041,4.042,4.03,4.033,55
20141201|2014-11-24 05:00,24,4.034,4.042,4.03,4.042,38
20141201|2014-11-24 05:30,24,4.042,4.044,4.033,4.036,140
20141201|2014-11-24 06:00,24,4.034,4.038,4.031,4.032,109
20141201|2014-11-24 06:30,24,4.033,4.052,4.031,4.045,470
20141201|2014-11-24 07:00,24,4.047,4.063,4.043,4.053,842
20141201|2014-11-24 07:30,24,4.051,4.076,4.049,4.057,1033
20141201|2014-11-24 08:00,24,4.056,4.082,4.041,4.08,1775
20141201|2014-11-24 08:30,24,4.08,4.097,4.076,4.095,1654
20141201|2014-11-24 09:00,24,4.092,4.106,4.076,4.105,1164
20141201|2014-11-24 09:30,24,4.106,4.133,4.09,4.107,3129
20141201|2014-11-24 10:00,24,4.107,4.131,4.1,4.11,1764
20141201|2014-11-24 10:30,24,4.112,4.152,4.112,4.146,2303
20141201|2014-11-24 11:00,24,4.147,4.155,4.097,4.111,2083
20141201|2014-11-24 11:30,24,4.112,4.134,4.085,4.122,1432
20141201|2014-11-24 12:00,24,4.121,4.138,4.112,4.137,1067
20141201|2014-11-24 12:30,24,4.137,4.155,4.121,4.124,1428
20141201|2014-11-24 13:00,24,4.124,4.158,4.089,4.145,9004
20141201|2014-11-24 13:30,24,4.145,4.155,4.129,4.145,1721
20141201|2014-11-24 14:00,24,4.144,4.152,4.124,4.129,707
20141201|2014-11-24 14:30,24,4.132,4.146,4.114,4.144,445
20141201|2014-11-24 15:00,24,4.145,4.147,4.141,4.147,176
20141201|2014-11-24 15:30,24,4.148,4.153,4.147,4.151,72
20141201|2014-11-24 16:00,24,4.151,4.157,4.151,4.154,39
20141201|2014-11-24 17:00,25,4.154,4.154,4.145,4.145,17
20141201|2014-11-24 17:30,25,4.145,4.145,4.133,4.136,14
20141201|2014-11-24 18:00,25,4.134,4.134,4.128,4.128,19
20141201|2014-11-24 18:30,25,4.128,4.148,4.126,4.148,18
20141201|2014-11-24 19:00,25,4.148,4.148,4.148,4.148,2
20141201|2014-11-24 19:30,25,4.15,4.157,4.147,4.147,64
20141201|2014-11-24 20:00,25,4.139,4.143,4.139,4.143,45
20141201|2014-11-24 20:30,25,4.138,4.14,4.131,4.137,43
20141201|2014-11-24 21:00,25,4.14,4.14,4.133,4.134,15
20141201|2014-11-24 21:30,25,4.131,4.134,4.131,4.134,5
20141201|2014-11-24 22:00,25,4.132,4.153,4.132,4.147,17
20141201|2014-11-24 22:30,25,4.15,4.15,4.15,4.15,1
20141201|2014-11-24 23:00,25,4.154,4.154,4.154,4.154,4
20141201|2014-11-24 23:30,25,4.159,4.159,4.159,4.159,1
20141201|2014-11-25 00:30,25,4.156,4.173,4.156,4.173,19
20141201|2014-11-25 01:00,25,4.163,4.163,4.157,4.157,7
20141201|2014-11-25 01:30,25,4.165,4.168,4.163,4.168,5
20141201|2014-11-25 02:00,25,4.169,4.189,4.169,4.189,27
20141201|2014-11-25 02:30,25,4.194,4.195,4.192,4.192,54
20141201|2014-11-25 03:00,25,4.19,4.19,4.154,4.154,8
20141201|2014-11-25 03:30,25,4.166,4.189,4.166,4.189,14
20141201|2014-11-25 04:00,25,4.19,4.194,4.179,4.194,21
20141201|2014-11-25 04:30,25,4.193,4.193,4.167,4.168,20
20141201|2014-11-25 05:00,25,4.175,4.175,4.165,4.165,38
20141201|2014-11-25 05:30,25,4.166,4.167,4.156,4.16,57
20141201|2014-11-25 06:00,25,4.158,4.163,4.146,4.146,53
20141201|2014-11-25 06:30,25,4.148,4.15,4.124,4.131,167
20141201|2014-11-25 07:00,25,4.134,4.135,4.102,4.123,504
20141201|2014-11-25 07:30,25,4.122,4.14,4.112,4.133,339
20141201|2014-11-25 08:00,25,4.13,4.14,4.098,4.125,511
20141201|2014-11-25 08:30,25,4.129,4.14,4.117,4.128,308
20141201|2014-11-25 09:00,25,4.125,4.16,4.125,4.148,322
20141201|2014-11-25 09:30,25,4.153,4.187,4.147,4.173,476
20141201|2014-11-25 10:00,25,4.167,4.167,4.145,4.15,273
20141201|2014-11-25 10:30,25,4.15,4.18,4.15,4.18,288
20141201|2014-11-25 11:00,25,4.18,4.214,4.179,4.213,555
20141201|2014-11-25 11:30,25,4.216,4.251,4.216,4.242,193
20141201|2014-11-25 12:00,25,4.224,4.266,4.221,4.263,299
20141201|2014-11-25 12:30,25,4.263,4.272,4.228,4.235,321
20141201|2014-11-25 13:00,25,4.239,4.319,4.232,4.286,5047
20150101|2014-06-11 07:30,11,4.696,4.698,4.688,4.688,17
20150101|2014-06-11 08:00,11,4.694,4.708,4.688,4.704,52
20150101|2014-06-11 08:30,11,4.707,4.711,4.685,4.694,105
20150101|2014-06-11 09:00,11,4.695,4.7,4.691,4.693,30
20150101|2014-06-11 09:30,11,4.689,4.694,4.688,4.694,14
20150101|2014-06-11 10:00,11,4.692,4.692,4.679,4.679,29
20150101|2014-06-11 10:30,11,4.681,4.69,4.678,4.687,140
20150101|2014-06-11 11:00,11,4.69,4.696,4.69,4.695,103
20150101|2014-06-11 11:30,11,4.691,4.695,4.685,4.687,147
20150101|2014-06-11 12:00,11,4.688,4.692,4.688,4.692,30
20150101|2014-06-11 12:30,11,4.69,4.691,4.68,4.68,51
20150101|2014-06-11 13:00,11,4.674,4.677,4.669,4.669,47
20150101|2014-06-11 13:30,11,4.679,4.68,4.679,4.68,9
20150101|2014-06-11 14:00,11,4.68,4.68,4.671,4.675,37
20150101|2014-06-11 14:30,11,4.676,4.682,4.676,4.681,8
20150101|2014-06-11 15:00,11,4.683,4.683,4.683,4.683,1
20150101|2014-06-11 15:30,11,4.688,4.688,4.687,4.687,19
20150101|2014-06-11 16:00,11,4.691,4.691,4.691,4.691,2
20150101|2014-06-11 22:00,12,4.695,4.696,4.695,4.696,3
20150101|2014-06-12 05:00,12,4.71,4.71,4.71,4.71,1
20150101|2014-06-12 06:00,12,4.706,4.706,4.706,4.706,1
20150101|2014-06-12 06:30,12,4.713,4.718,4.711,4.711,4
20150101|2014-06-12 07:00,12,4.713,4.715,4.713,4.715,7
20150101|2014-06-12 07:30,12,4.709,4.709,4.693,4.703,21
20150101|2014-06-12 08:00,12,4.704,4.708,4.7,4.702,100
20150101|2014-06-12 08:30,12,4.702,4.709,4.702,4.703,75
20150101|2014-06-12 09:00,12,4.703,4.704,4.695,4.701,74
20150101|2014-06-12 09:30,12,4.715,4.836,4.715,4.817,669
20150101|2014-06-12 10:00,12,4.818,4.834,4.816,4.827,97
20150101|2014-06-12 10:30,12,4.832,4.853,4.83,4.845,137
20150101|2014-06-12 11:00,12,4.848,4.871,4.848,4.864,93
20150101|2014-06-12 11:30,12,4.867,4.867,4.851,4.866,422
20150101|2014-06-12 12:00,12,4.859,4.876,4.858,4.876,175
20150101|2014-06-12 12:30,12,4.874,4.875,4.869,4.875,20
20150101|2014-06-12 13:00,12,4.875,4.897,4.874,4.886,420
20150101|2014-06-12 13:30,12,4.885,4.886,4.869,4.872,48
20150101|2014-06-12 14:00,12,4.871,4.877,4.871,4.875,11
20150101|2014-06-12 14:30,12,4.875,4.89,4.875,4.89,25
20150101|2014-06-12 15:00,12,4.88,4.88,4.876,4.876,21
20150101|2014-06-12 15:30,12,4.89,4.894,4.89,4.894,21
20150101|2014-06-12 17:00,13,4.895,4.895,4.895,4.895,1
20150101|2014-06-12 17:30,13,4.906,4.917,4.906,4.917,5
20150101|2014-06-12 18:30,13,4.899,4.899,4.899,4.899,1
20150101|2014-06-12 19:00,13,4.902,4.902,4.902,4.902,1
20150101|2014-06-13 01:00,13,4.885,4.885,4.885,4.885,1
20150101|2014-06-13 03:00,13,4.884,4.884,4.884,4.884,1
20150101|2014-06-13 04:00,13,4.879,4.879,4.879,4.879,1
20150101|2014-06-13 04:30,13,4.88,4.88,4.88,4.88,1
20150101|2014-06-13 05:00,13,4.891,4.899,4.891,4.899,8
20150101|2014-06-13 05:30,13,4.892,4.896,4.892,4.896,9
20150101|2014-06-13 06:30,13,4.904,4.911,4.904,4.911,10
20150101|2014-06-13 07:00,13,4.915,4.915,4.9,4.902,28
20150101|2014-06-13 07:30,13,4.895,4.899,4.882,4.896,122
20150101|2014-06-13 08:00,13,4.896,4.908,4.883,4.883,151
20150101|2014-06-13 08:30,13,4.885,4.887,4.869,4.877,224
20150101|2014-06-13 09:00,13,4.883,4.903,4.883,4.903,10
20150101|2014-06-13 09:30,13,4.897,4.91,4.896,4.907,68
20150101|2014-06-13 10:00,13,4.894,4.894,4.876,4.876,54
20150101|2014-06-13 10:30,13,4.879,4.886,4.876,4.886,62
20150101|2014-06-13 11:00,13,4.886,4.898,4.884,4.89,116
20150101|2014-06-13 11:30,13,4.894,4.899,4.884,4.891,196
20150101|2014-06-13 12:00,13,4.886,4.906,4.886,4.905,131
20150101|2014-06-13 12:30,13,4.905,4.91,4.896,4.905,170
20150101|2014-06-13 13:00,13,4.901,4.903,4.885,4.894,57
20150101|2014-06-13 13:30,13,4.892,4.892,4.887,4.887,9
20150101|2014-06-13 14:00,13,4.891,4.895,4.891,4.895,2
20150101|2014-06-13 14:30,13,4.894,4.894,4.893,4.893,8
20150101|2014-06-13 15:30,13,4.9,4.9,4.9,4.9,1
20150101|2014-06-15 17:00,16,4.95,5.027,4.924,4.939,37
20150101|2014-06-15 17:30,16,4.94,4.94,4.94,4.94,2
20150101|2014-06-16 03:00,16,4.931,4.931,4.931,4.931,1
20150101|2014-06-16 04:00,16,4.93,4.93,4.93,4.93,1
20150101|2014-06-16 05:30,16,4.919,4.919,4.919,4.919,1
20150101|2014-06-16 06:30,16,4.921,4.921,4.921,4.921,1
20150101|2014-06-16 07:00,16,4.923,4.932,4.913,4.913,41
20150101|2014-06-16 07:30,16,4.911,4.911,4.898,4.898,9
20150101|2014-06-16 08:00,16,4.889,4.912,4.877,4.88,56
20150101|2014-06-16 08:30,16,4.881,4.887,4.865,4.868,62
20150101|2014-06-16 09:00,16,4.859,4.859,4.832,4.835,46
20150101|2014-06-16 09:30,16,4.849,4.85,4.839,4.841,60
20150101|2014-06-16 10:00,16,4.841,4.864,4.841,4.863,25
20150101|2014-06-16 10:30,16,4.874,4.905,4.874,4.903,31
20150101|2014-06-16 11:00,16,4.9,4.907,4.876,4.902,53
20150101|2014-06-16 11:30,16,4.9,4.918,4.898,4.918,109
20150101|2014-06-16 12:00,16,4.905,4.909,4.879,4.879,83
20150101|2014-06-16 12:30,16,4.873,4.873,4.868,4.868,17
20150101|2014-06-16 13:00,16,4.862,4.866,4.855,4.866,28
20150101|2014-06-16 13:30,16,4.867,4.872,4.857,4.857,56
20150101|2014-06-16 14:30,16,4.863,4.864,4.863,4.864,5
20150101|2014-06-16 15:00,16,4.869,4.873,4.869,4.872,24
20150101|2014-06-16 15:30,16,4.871,4.872,4.865,4.865,19
20150101|2014-06-16 19:00,17,4.877,4.877,4.877,4.877,1
20150101|2014-06-16 20:30,17,4.881,4.881,4.881,4.881,1
20150101|2014-06-17 05:00,17,4.871,4.878,4.871,4.878,2
20150101|2014-06-17 06:00,17,4.885,4.885,4.885,4.885,1
20150101|2014-06-17 06:30,17,4.883,4.884,4.883,4.884,10
20150101|2014-06-17 07:00,17,4.882,4.883,4.837,4.844,42
20150101|2014-06-17 07:30,17,4.845,4.854,4.84,4.84,25
20150101|2014-06-17 08:00,17,4.841,4.845,4.834,4.836,65
20150101|2014-06-17 08:30,17,4.843,4.855,4.843,4.847,13
20150101|2014-06-17 09:00,17,4.849,4.865,4.849,4.851,32
20150101|2014-06-17 09:30,17,4.854,4.859,4.853,4.859,114
20150101|2014-06-17 10:00,17,4.855,4.862,4.85,4.86,201
20150101|2014-06-17 10:30,17,4.853,4.858,4.852,4.858,15
20150101|2014-06-17 11:00,17,4.858,4.86,4.846,4.859,63
20150101|2014-06-17 11:30,17,4.85,4.869,4.85,4.869,54
20150101|2014-06-17 12:00,17,4.876,4.885,4.876,4.885,47
20150101|2014-06-17 12:30,17,4.88,4.88,4.862,4.864,129
20150101|2014-06-17 13:00,17,4.868,4.868,4.853,4.853,36
20150101|2014-06-17 13:30,17,4.862,4.862,4.855,4.855,9
20150101|2014-06-17 14:00,17,4.86,4.86,4.86,4.86,1
20150101|2014-06-17 14:30,17,4.859,4.864,4.859,4.862,35
20150101|2014-06-17 15:00,17,4.863,4.863,4.863,4.863,2
20150101|2014-06-17 15:30,17,4.857,4.857,4.857,4.857,1
20150101|2014-06-17 23:30,18,4.869,4.869,4.869,4.869,1
20150101|2014-06-18 05:00,18,4.884,4.884,4.884,4.884,1
20150101|2014-06-18 06:00,18,4.914,4.915,4.914,4.915,2
20150101|2014-06-18 07:00,18,4.898,4.898,4.886,4.887,26
20150101|2014-06-18 07:30,18,4.895,4.895,4.889,4.893,14
20150101|2014-06-18 08:00,18,4.893,4.895,4.884,4.892,56
20150101|2014-06-18 08:30,18,4.885,4.885,4.85,4.853,32
20150101|2014-06-18 09:00,18,4.856,4.856,4.843,4.847,56
20150101|2014-06-18 09:30,18,4.84,4.842,4.837,4.839,17
20150101|2014-06-18 10:00,18,4.835,4.839,4.831,4.834,11
20150101|2014-06-18 10:30,18,4.836,4.843,4.836,4.843,9
20150101|2014-06-18 11:00,18,4.847,4.847,4.828,4.833,64
20150101|2014-06-18 11:30,18,4.817,4.818,4.808,4.808,13
20150101|2014-06-18 12:00,18,4.822,4.822,4.817,4.817,27
20150101|2014-06-18 12:30,18,4.817,4.817,4.798,4.805,122
20150101|2014-06-18 13:00,18,4.805,4.817,4.802,4.816,84
20150101|2014-06-18 13:30,18,4.814,4.815,4.811,4.814,34
20150101|2014-06-18 14:00,18,4.812,4.812,4.812,4.812,3
20150101|2014-06-18 14:30,18,4.812,4.816,4.812,4.812,33
20150101|2014-06-18 15:00,18,4.811,4.811,4.81,4.81,24
20150101|2014-06-18 15:30,18,4.806,4.807,4.805,4.805,5
20150101|2014-06-18 18:30,19,4.793,4.793,4.793,4.793,1
20150101|2014-06-18 20:30,19,4.79,4.79,4.79,4.79,1
20150101|2014-06-18 22:00,19,4.792,4.792,4.792,4.792,2
20150101|2014-06-18 23:30,19,4.793,4.793,4.793,4.793,1
20150101|2014-06-19 01:30,19,4.79,4.79,4.79,4.79,1
20150101|2014-06-19 05:00,19,4.806,4.806,4.806,4.806,1
20150101|2014-06-19 06:00,19,4.804,4.812,4.804,4.812,2
20150101|2014-06-19 06:30,19,4.815,4.826,4.811,4.825,5
20150101|2014-06-19 07:00,19,4.832,4.835,4.832,4.835,30
20150101|2014-06-19 07:30,19,4.829,4.836,4.829,4.836,7
20150101|2014-06-19 08:00,19,4.785,4.815,4.782,4.805,103
20150101|2014-06-19 08:30,19,4.809,4.809,4.808,4.808,2
20150101|2014-06-19 09:00,19,4.806,4.808,4.79,4.808,105
20150101|2014-06-19 09:30,19,4.773,4.794,4.744,4.794,160
20150101|2014-06-19 10:00,19,4.787,4.819,4.787,4.818,20
20150101|2014-06-19 10:30,19,4.82,4.836,4.816,4.836,125
20150101|2014-06-19 11:00,19,4.833,4.833,4.802,4.802,15
20150101|2014-06-19 11:30,19,4.776,4.782,4.773,4.782,5
20150101|2014-06-19 12:00,19,4.78,4.78,4.762,4.763,155
20150101|2014-06-19 12:30,19,4.75,4.761,4.748,4.754,70
20150101|2014-06-19 13:00,19,4.749,4.755,4.743,4.746,204
20150101|2014-06-19 13:30,19,4.745,4.751,4.74,4.749,88
20150101|2014-06-19 14:00,19,4.75,4.75,4.742,4.749,18
20150101|2014-06-19 14:30,19,4.748,4.749,4.746,4.746,8
20150101|2014-06-19 15:00,19,4.743,4.745,4.74,4.742,22
20150101|2014-06-19 15:30,19,4.74,4.74,4.719,4.725,34
20150101|2014-06-19 16:00,19,4.719,4.725,4.719,4.725,5
20150101|2014-06-19 23:30,20,4.724,4.724,4.724,4.724,1
20150101|2014-06-20 01:00,20,4.737,4.737,4.737,4.737,1
20150101|2014-06-20 01:30,20,4.745,4.745,4.74,4.74,2
20150101|2014-06-20 03:30,20,4.76,4.762,4.76,4.762,10
20150101|2014-06-20 05:30,20,4.755,4.755,4.755,4.755,1
20150101|2014-06-20 06:00,20,4.745,4.746,4.745,4.745,9
20150101|2014-06-20 06:30,20,4.736,4.736,4.736,4.736,1
20150101|2014-06-20 07:00,20,4.736,4.746,4.735,4.735,138
20150101|2014-06-20 07:30,20,4.744,4.746,4.725,4.728,188
20150101|2014-06-20 08:00,20,4.709,4.721,4.703,4.704,123
20150101|2014-06-20 08:30,20,4.711,4.721,4.701,4.71,371
20150101|2014-06-20 09:00,20,4.71,4.716,4.708,4.713,89
20150101|2014-06-20 09:30,20,4.708,4.71,4.697,4.707,97
20150101|2014-06-20 10:00,20,4.706,4.706,4.688,4.698,21
20150101|2014-06-20 10:30,20,4.698,4.702,4.695,4.7,87
20150101|2014-06-20 11:00,20,4.708,4.712,4.704,4.704,182
20150101|2014-06-20 11:30,20,4.706,4.706,4.7,4.704,24
20150101|2014-06-20 12:00,20,4.7,4.704,4.694,4.694,126
20150101|2014-06-20 12:30,20,4.704,4.71,4.702,4.709,76
20150101|2014-06-20 13:00,20,4.706,4.713,4.698,4.703,126
20150101|2014-06-20 13:30,20,4.708,4.715,4.706,4.715,55
20150101|2014-06-20 14:00,20,4.715,4.725,4.713,4.724,51
20150101|2014-06-20 14:30,20,4.725,4.727,4.723,4.727,10
20150101|2014-06-20 15:00,20,4.728,4.729,4.728,4.729,2
20150101|2014-06-22 17:00,23,4.702,4.702,4.693,4.696,37
20150101|2014-06-22 19:00,23,4.72,4.72,4.71,4.71,2
20150101|2014-06-22 20:00,23,4.723,4.723,4.723,4.723,1
20150101|2014-06-22 21:00,23,4.714,4.714,4.714,4.714,1
20150101|2014-06-22 22:00,23,4.707,4.707,4.707,4.707,1
20150101|2014-06-22 22:30,23,4.701,4.701,4.7,4.7,2
20150101|2014-06-22 23:00,23,4.7,4.7,4.7,4.7,7
20150101|2014-06-22 23:30,23,4.697,4.697,4.697,4.697,10
20150101|2014-06-23 00:00,23,4.698,4.698,4.698,4.698,1
20150101|2014-06-23 00:30,23,4.698,4.698,4.698,4.698,1
20150101|2014-06-23 01:00,23,4.698,4.698,4.698,4.698,8
20150101|2014-06-23 01:30,23,4.699,4.699,4.699,4.699,10
20150101|2014-06-23 02:00,23,4.7,4.7,4.7,4.7,10
20150101|2014-06-23 04:00,23,4.7,4.703,4.7,4.703,31
20150101|2014-06-23 04:30,23,4.704,4.715,4.704,4.715,124
20150101|2014-06-23 05:00,23,4.711,4.711,4.697,4.697,3
20150101|2014-06-23 05:30,23,4.678,4.687,4.677,4.687,6
20150101|2014-06-23 06:00,23,4.681,4.681,4.671,4.672,50
20150101|2014-06-23 06:30,23,4.672,4.675,4.671,4.675,6
20150101|2014-06-23 07:00,23,4.673,4.673,4.672,4.672,5
20150101|2014-06-23 07:30,23,4.671,4.678,4.668,4.668,8
20150101|2014-06-23 08:00,23,4.661,4.662,4.653,4.653,65
20150101|2014-06-23 08:30,23,4.659,4.659,4.65,4.652,56
20150101|2014-06-23 09:00,23,4.66,4.67,4.656,4.666,53
20150101|2014-06-23 09:30,23,4.661,4.661,4.648,4.648,130
20150101|2014-06-23 10:00,23,4.65,4.654,4.649,4.649,35
20150101|2014-06-23 10:30,23,4.645,4.648,4.642,4.648,29
20150101|2014-06-23 11:00,23,4.651,4.654,4.65,4.651,30
20150101|2014-06-23 11:30,23,4.656,4.657,4.645,4.645,11
20150101|2014-06-23 12:00,23,4.645,4.645,4.633,4.636,57
20150101|2014-06-23 12:30,23,4.635,4.642,4.632,4.636,132
20150101|2014-06-23 13:00,23,4.634,4.646,4.631,4.631,290
20150101|2014-06-23 13:30,23,4.631,4.639,4.631,4.639,78
20150101|2014-06-23 14:00,23,4.639,4.639,4.633,4.636,13
20150101|2014-06-23 14:30,23,4.634,4.636,4.632,4.634,37
20150101|2014-06-23 15:00,23,4.629,4.629,4.629,4.629,1
20150101|2014-06-24 01:00,24,4.628,4.628,4.627,4.628,4
20150101|2014-06-24 03:00,24,4.64,4.64,4.64,4.64,1
20150101|2014-06-24 03:30,24,4.645,4.645,4.645,4.645,1
20150101|2014-06-24 04:00,24,4.644,4.645,4.644,4.645,2
20150101|2014-06-24 04:30,24,4.645,4.645,4.644,4.644,10
20150101|2014-06-24 05:30,24,4.659,4.659,4.659,4.659,1
20150101|2014-06-24 06:00,24,4.655,4.655,4.655,4.655,5
20150101|2014-06-24 06:30,24,4.659,4.659,4.655,4.656,7
20150101|2014-06-24 07:00,24,4.652,4.666,4.651,4.651,100
20150101|2014-06-24 07:30,24,4.645,4.659,4.634,4.658,179
20150101|2014-06-24 08:00,24,4.651,4.663,4.648,4.652,90
20150101|2014-06-24 08:30,24,4.648,4.665,4.643,4.661,134
20150101|2014-06-24 09:00,24,4.657,4.673,4.657,4.67,79
20150101|2014-06-24 09:30,24,4.666,4.666,4.666,4.666,1
20150101|2014-06-24 10:00,24,4.672,4.674,4.67,4.674,43
20150101|2014-06-24 10:30,24,4.665,4.665,4.659,4.664,71
20150101|2014-06-24 11:00,24,4.661,4.664,4.657,4.657,25
20150101|2014-06-24 11:30,24,4.676,4.682,4.676,4.682,35
20150101|2014-06-24 12:00,24,4.688,4.706,4.679,4.7,64
20150101|2014-06-24 12:30,24,4.7,4.702,4.692,4.701,64
20150101|2014-06-24 13:00,24,4.689,4.703,4.683,4.683,55
20150101|2014-06-24 13:30,24,4.68,4.686,4.678,4.684,32
20150101|2014-06-24 14:00,24,4.681,4.685,4.681,4.685,14
20150101|2014-06-24 14:30,24,4.685,4.686,4.681,4.682,39
20150101|2014-06-24 15:00,24,4.683,4.683,4.681,4.681,3
20150101|2014-06-24 20:30,25,4.677,4.677,4.677,4.677,1
20150101|2014-06-24 23:00,25,4.675,4.675,4.675,4.675,1
20150101|2014-06-24 23:30,25,4.676,4.676,4.676,4.676,1
20150101|2014-06-25 07:00,25,4.701,4.706,4.701,4.704,11
20150101|2014-06-25 07:30,25,4.71,4.716,4.696,4.696,11
20150101|2014-06-25 08:00,25,4.694,4.727,4.686,4.727,56
20150101|2014-06-25 08:30,25,4.719,4.724,4.718,4.721,95
20150101|2014-06-25 09:00,25,4.716,4.716,4.693,4.693,22
20150101|2014-06-25 09:30,25,4.704,4.704,4.69,4.69,41
20150101|2014-06-25 10:00,25,4.706,4.706,4.691,4.691,32
20150101|2014-06-25 10:30,25,4.697,4.71,4.69,4.708,101
20150101|2014-06-25 11:00,25,4.71,4.71,4.699,4.702,253
20150101|2014-06-25 11:30,25,4.691,4.691,4.691,4.691,1
20150101|2014-06-25 12:00,25,4.691,4.691,4.683,4.683,2
20150101|2014-06-25 12:30,25,4.68,4.686,4.67,4.674,24
20150101|2014-06-25 13:00,25,4.669,4.7,4.666,4.698,457
20150101|2014-06-25 13:30,25,4.697,4.702,4.696,4.702,35
20150101|2014-06-25 14:00,25,4.704,4.706,4.701,4.705,26
20150101|2014-06-25 14:30,25,4.705,4.705,4.7,4.705,85
20150101|2014-06-25 15:00,25,4.699,4.699,4.687,4.688,44
20150101|2014-06-25 15:30,25,4.689,4.693,4.689,4.693,60
20150101|2014-06-26 04:00,26,4.706,4.706,4.706,4.706,1
20150101|2014-06-26 05:00,26,4.716,4.716,4.716,4.716,1
20150101|2014-06-26 06:30,26,4.719,4.719,4.709,4.709,2
20150101|2014-06-26 07:00,26,4.711,4.719,4.711,4.719,66
20150101|2014-06-26 07:30,26,4.719,4.721,4.711,4.715,37
20150101|2014-06-26 08:00,26,4.71,4.719,4.703,4.703,60
20150101|2014-06-26 08:30,26,4.703,4.703,4.69,4.69,12
20150101|2014-06-26 09:00,26,4.685,4.687,4.671,4.687,41
20150101|2014-06-26 09:30,26,4.663,4.663,4.585,4.609,252
20150101|2014-06-26 10:00,26,4.609,4.609,4.595,4.595,4
20150101|2014-06-26 10:30,26,4.608,4.608,4.603,4.603,3
20150101|2014-06-26 11:00,26,4.593,4.593,4.575,4.58,112
20150101|2014-06-26 11:30,26,4.59,4.606,4.587,4.587,49
20150101|2014-06-26 12:00,26,4.582,4.582,4.57,4.57,76
20150101|2014-06-26 12:30,26,4.577,4.58,4.565,4.573,10
20150101|2014-06-26 13:00,26,4.563,4.58,4.551,4.574,1792
20150101|2014-06-26 13:30,26,4.576,4.582,4.574,4.581,110
20150101|2014-06-26 14:00,26,4.584,4.585,4.584,4.585,8
20150101|2014-06-26 14:30,26,4.583,4.588,4.58,4.582,60
20150101|2014-06-26 15:00,26,4.582,4.583,4.579,4.583,13
20150101|2014-06-26 15:30,26,4.58,4.58,4.58,4.58,1
20150101|2014-06-26 17:30,27,4.572,4.572,4.572,4.572,1
20150101|2014-06-27 00:00,27,4.585,4.585,4.585,4.585,1
20150101|2014-06-27 04:00,27,4.585,4.585,4.585,4.585,2
20150101|2014-06-27 04:30,27,4.581,4.585,4.581,4.585,2
20150101|2014-06-27 05:30,27,4.588,4.588,4.588,4.588,1
20150101|2014-06-27 06:30,27,4.578,4.578,4.572,4.572,17
20150101|2014-06-27 07:00,27,4.56,4.56,4.548,4.558,16
20150101|2014-06-27 07:30,27,4.562,4.562,4.557,4.557,15
20150101|2014-06-27 08:00,27,4.557,4.564,4.539,4.539,35
20150101|2014-06-27 08:30,27,4.544,4.544,4.535,4.537,81
20150101|2014-06-27 09:00,27,4.543,4.548,4.533,4.533,99
20150101|2014-06-27 09:30,27,4.53,4.53,4.527,4.527,6
20150101|2014-06-27 10:00,27,4.527,4.53,4.52,4.53,135
20150101|2014-06-27 10:30,27,4.523,4.555,4.523,4.547,73
20150101|2014-06-27 11:00,27,4.534,4.537,4.528,4.53,153
20150101|2014-06-27 11:30,27,4.529,4.531,4.527,4.531,48
20150101|2014-06-27 12:00,27,4.534,4.536,4.528,4.528,119
20150101|2014-06-27 12:30,27,4.532,4.537,4.53,4.533,49
20150101|2014-06-27 13:00,27,4.535,4.552,4.534,4.552,137
20150101|2014-06-27 13:30,27,4.556,4.56,4.556,4.56,86
20150101|2014-06-27 14:00,27,4.56,4.562,4.56,4.562,7
20150101|2014-06-27 14:30,27,4.562,4.574,4.562,4.574,4
20150101|2014-06-27 15:00,27,4.566,4.571,4.566,4.571,14
20150101|2014-06-27 15:30,27,4.574,4.575,4.574,4.575,2
20150101|2014-06-27 16:00,27,4.568,4.568,4.568,4.568,1
20150101|2014-06-29 17:00,30,4.548,4.555,4.546,4.547,33
20150101|2014-06-29 18:00,30,4.547,4.547,4.547,4.547,1
20150101|2014-06-29 19:00,30,4.541,4.543,4.541,4.542,4
20150101|2014-06-29 19:30,30,4.544,4.544,4.543,4.543,3
20150101|2014-06-29 20:00,30,4.54,4.54,4.539,4.539,2
20150101|2014-06-30 03:30,30,4.552,4.552,4.552,4.552,1
20150101|2014-06-30 05:00,30,4.557,4.557,4.557,4.557,1
20150101|2014-06-30 06:00,30,4.535,4.535,4.535,4.535,1
20150101|2014-06-30 06:30,30,4.555,4.558,4.555,4.558,3
20150101|2014-06-30 07:00,30,4.554,4.554,4.554,4.554,3
20150101|2014-06-30 07:30,30,4.554,4.559,4.551,4.558,507
20150101|2014-06-30 08:00,30,4.552,4.561,4.548,4.56,190
20150101|2014-06-30 08:30,30,4.557,4.557,4.535,4.535,123
20150101|2014-06-30 09:00,30,4.532,4.535,4.512,4.525,294
20150101|2014-06-30 09:30,30,4.521,4.522,4.516,4.52,56
20150101|2014-06-30 10:00,30,4.518,4.525,4.515,4.525,148
20150101|2014-06-30 10:30,30,4.53,4.573,4.528,4.573,119
20150101|2014-06-30 11:00,30,4.579,4.605,4.563,4.6,232
20150101|2014-06-30 11:30,30,4.597,4.61,4.593,4.593,97
20150101|2014-06-30 12:00,30,4.587,4.602,4.587,4.6,33
20150101|2014-06-30 12:30,30,4.603,4.603,4.585,4.59,192
20150101|2014-06-30 13:00,30,4.589,4.601,4.576,4.577,149
20150101|2014-06-30 13:30,30,4.581,4.584,4.581,4.581,10
20150101|2014-06-30 14:00,30,4.58,4.587,4.58,4.587,11
20150101|2014-06-30 14:30,30,4.588,4.591,4.588,4.588,19
20150101|2014-06-30 15:00,30,4.594,4.594,4.594,4.594,1
20150101|2014-06-30 15:30,30,4.57,4.57,4.57,4.57,4
20150101|2014-06-30 16:00,30,4.57,4.57,4.57,4.57,5
20150101|2014-06-30 17:30,1,4.565,4.565,4.564,4.564,2
20150101|2014-07-01 02:00,1,4.547,4.547,4.547,4.547,1
20150101|2014-07-01 04:30,1,4.555,4.555,4.555,4.555,1
20150101|2014-07-01 05:30,1,4.571,4.571,4.571,4.571,1
20150101|2014-07-01 06:00,1,4.546,4.546,4.546,4.546,1
20150101|2014-07-01 06:30,1,4.562,4.562,4.562,4.562,1
20150101|2014-07-01 07:00,1,4.547,4.547,4.54,4.54,2
20150101|2014-07-01 07:30,1,4.557,4.557,4.546,4.546,20
20150101|2014-07-01 08:00,1,4.553,4.573,4.547,4.566,141
20150101|2014-07-01 08:30,1,4.564,4.578,4.564,4.574,101
20150101|2014-07-01 09:00,1,4.574,4.604,4.574,4.604,76
20150101|2014-07-01 09:30,1,4.605,4.611,4.598,4.599,35
20150101|2014-07-01 10:00,1,4.6,4.6,4.571,4.583,39
20150101|2014-07-01 11:00,1,4.572,4.583,4.572,4.574,8
20150101|2014-07-01 11:30,1,4.584,4.584,4.578,4.578,6
20150101|2014-07-01 12:00,1,4.58,4.591,4.58,4.591,31
20150101|2014-07-01 12:30,1,4.584,4.585,4.58,4.58,18
20150101|2014-07-01 13:00,1,4.583,4.587,4.579,4.585,38
20150101|2014-07-01 13:30,1,4.587,4.587,4.583,4.583,4
20150101|2014-07-01 14:00,1,4.58,4.58,4.58,4.58,11
20150101|2014-07-01 14:30,1,4.576,4.576,4.569,4.57,11
20150101|2014-07-01 15:00,1,4.57,4.57,4.564,4.564,23
20150101|2014-07-01 16:00,1,4.573,4.573,4.573,4.573,1
20150101|2014-07-01 22:30,2,4.575,4.575,4.575,4.575,1
20150101|2014-07-02 02:00,2,4.579,4.58,4.579,4.58,2
20150101|2014-07-02 06:00,2,4.574,4.574,4.564,4.564,4
20150101|2014-07-02 06:30,2,4.562,4.562,4.543,4.548,17
20150101|2014-07-02 07:00,2,4.554,4.554,4.554,4.554,1
20150101|2014-07-02 07:30,2,4.548,4.558,4.548,4.556,19
20150101|2014-07-02 08:00,2,4.548,4.552,4.537,4.54,175
20150101|2014-07-02 08:30,2,4.54,4.541,4.505,4.51,284
20150101|2014-07-02 09:00,2,4.512,4.52,4.512,4.516,101
20150101|2014-07-02 09:30,2,4.51,4.515,4.505,4.515,228
20150101|2014-07-02 10:00,2,4.508,4.523,4.508,4.523,30
20150101|2014-07-02 10:30,2,4.518,4.52,4.513,4.513,37
20150101|2014-07-02 11:00,2,4.511,4.511,4.506,4.508,32
20150101|2014-07-02 11:30,2,4.509,4.523,4.5,4.522,519
20150101|2014-07-02 12:00,2,4.524,4.524,4.508,4.509,354
20150101|2014-07-02 12:30,2,4.51,4.513,4.506,4.509,364
20150101|2014-07-02 13:00,2,4.506,4.517,4.491,4.517,200
20150101|2014-07-02 13:30,2,4.517,4.523,4.516,4.519,55
20150101|2014-07-02 14:00,2,4.525,4.525,4.515,4.522,4
20150101|2014-07-02 14:30,2,4.516,4.516,4.514,4.514,19
20150101|2014-07-02 15:30,2,4.512,4.514,4.511,4.511,34
20150101|2014-07-02 22:30,3,4.51,4.51,4.51,4.51,2
20150101|2014-07-03 04:30,3,4.512,4.512,4.512,4.512,1
20150101|2014-07-03 05:30,3,4.499,4.499,4.499,4.499,1
20150101|2014-07-03 06:30,3,4.518,4.518,4.518,4.518,3
20150101|2014-07-03 07:00,3,4.522,4.522,4.522,4.522,1
20150101|2014-07-03 07:30,3,4.519,4.519,4.498,4.5,32
20150101|2014-07-03 08:00,3,4.499,4.499,4.484,4.487,92
20150101|2014-07-03 08:30,3,4.49,4.501,4.488,4.493,72
20150101|2014-07-03 09:00,3,4.493,4.5,4.481,4.492,110
20150101|2014-07-03 09:30,3,4.495,4.545,4.495,4.532,249
20150101|2014-07-03 10:00,3,4.508,4.525,4.499,4.522,40
20150101|2014-07-03 10:30,3,4.507,4.511,4.505,4.507,19
20150101|2014-07-03 11:00,3,4.505,4.51,4.5,4.51,59
20150101|2014-07-03 11:30,3,4.509,4.516,4.506,4.516,213
20150101|2014-07-03 12:00,3,4.516,4.518,4.508,4.517,206
20150101|2014-07-03 12:30,3,4.516,4.517,4.51,4.517,79
20150101|2014-07-03 13:00,3,4.518,4.548,4.517,4.548,325
20150101|2014-07-03 13:30,3,4.539,4.54,4.538,4.54,3
20150101|2014-07-03 14:00,3,4.54,4.54,4.536,4.536,13
20150101|2014-07-03 14:30,3,4.536,4.536,4.533,4.533,8
20150101|2014-07-03 15:00,3,4.533,4.533,4.531,4.531,13
20150101|2014-07-03 15:30,3,4.534,4.536,4.529,4.529,6
20150101|2014-07-03 18:00,4,4.529,4.529,4.529,4.529,1
20150101|2014-07-03 20:30,4,4.516,4.516,4.516,4.516,1
20150101|2014-07-03 21:00,4,4.52,4.52,4.517,4.517,5
20150101|2014-07-03 22:00,4,4.524,4.524,4.524,4.524,1
20150101|2014-07-03 23:00,4,4.519,4.519,4.519,4.519,1
20150101|2014-07-04 00:30,4,4.514,4.514,4.514,4.514,1
20150101|2014-07-04 06:00,4,4.497,4.498,4.493,4.493,24
20150101|2014-07-04 06:30,4,4.493,4.493,4.486,4.487,36
20150101|2014-07-04 07:30,4,4.49,4.493,4.49,4.493,2
20150101|2014-07-04 08:00,4,4.49,4.497,4.48,4.497,28
20150101|2014-07-04 09:00,4,4.499,4.501,4.499,4.501,4
20150101|2014-07-04 10:30,4,4.503,4.503,4.503,4.503,2
20150101|2014-07-06 17:00,7,4.477,4.488,4.477,4.488,20
20150101|2014-07-06 18:00,7,4.477,4.477,4.477,4.477,13
20150101|2014-07-06 19:00,7,4.476,4.48,4.476,4.48,21
20150101|2014-07-06 19:30,7,4.47,4.47,4.47,4.47,1
20150101|2014-07-06 20:30,7,4.475,4.475,4.474,4.474,8
20150101|2014-07-06 23:30,7,4.48,4.48,4.48,4.48,2
20150101|2014-07-07 00:30,7,4.483,4.484,4.483,4.484,2
20150101|2014-07-07 03:30,7,4.478,4.478,4.464,4.464,2
20150101|2014-07-07 05:30,7,4.463,4.463,4.463,4.463,3
20150101|2014-07-07 06:30,7,4.467,4.467,4.466,4.466,5
20150101|2014-07-07 07:00,7,4.455,4.455,4.455,4.455,6
20150101|2014-07-07 07:30,7,4.456,4.456,4.432,4.432,15
20150101|2014-07-07 08:00,7,4.432,4.441,4.42,4.438,348
20150101|2014-07-07 08:30,7,4.442,4.446,4.43,4.43,56
20150101|2014-07-07 09:00,7,4.429,4.43,4.418,4.418,54
20150101|2014-07-07 09:30,7,4.422,4.422,4.415,4.416,39
20150101|2014-07-07 10:00,7,4.416,4.416,4.403,4.407,162
20150101|2014-07-07 10:30,7,4.407,4.412,4.407,4.408,71
20150101|2014-07-07 11:00,7,4.403,4.403,4.387,4.387,372
20150101|2014-07-07 11:30,7,4.388,4.392,4.38,4.39,170
20150101|2014-07-07 12:00,7,4.391,4.391,4.37,4.37,141
20150101|2014-07-07 12:30,7,4.368,4.373,4.366,4.369,362
20150101|2014-07-07 13:00,7,4.369,4.391,4.367,4.391,700
20150101|2014-07-07 13:30,7,4.388,4.392,4.383,4.383,101
20150101|2014-07-07 14:00,7,4.377,4.378,4.377,4.378,10
20150101|2014-07-07 14:30,7,4.384,4.394,4.383,4.393,21
20150101|2014-07-07 15:00,7,4.394,4.394,4.394,4.394,30
20150101|2014-07-07 15:30,7,4.378,4.38,4.378,4.38,27
20150101|2014-07-07 23:30,8,4.377,4.377,4.377,4.377,1
20150101|2014-07-08 01:00,8,4.382,4.382,4.382,4.382,1
20150101|2014-07-08 03:00,8,4.376,4.376,4.376,4.376,1
20150101|2014-07-08 03:30,8,4.376,4.376,4.376,4.376,1
20150101|2014-07-08 04:00,8,4.373,4.373,4.37,4.37,4
20150101|2014-07-08 04:30,8,4.369,4.369,4.369,4.369,1
20150101|2014-07-08 05:00,8,4.369,4.369,4.348,4.351,12
20150101|2014-07-08 05:30,8,4.358,4.358,4.349,4.352,5
20150101|2014-07-08 06:00,8,4.345,4.345,4.333,4.333,5
20150101|2014-07-08 06:30,8,4.33,4.337,4.326,4.337,8
20150101|2014-07-08 07:00,8,4.339,4.34,4.326,4.326,20
20150101|2014-07-08 07:30,8,4.328,4.343,4.328,4.341,39
20150101|2014-07-08 08:00,8,4.339,4.36,4.338,4.354,98
20150101|2014-07-08 08:30,8,4.356,4.356,4.331,4.331,87
20150101|2014-07-08 09:00,8,4.328,4.335,4.324,4.335,71
20150101|2014-07-08 09:30,8,4.326,4.328,4.311,4.321,109
20150101|2014-07-08 10:00,8,4.321,4.322,4.299,4.305,255
20150101|2014-07-08 10:30,8,4.305,4.317,4.305,4.315,137
20150101|2014-07-08 11:00,8,4.32,4.328,4.318,4.324,335
20150101|2014-07-08 11:30,8,4.328,4.343,4.328,4.335,49
20150101|2014-07-08 12:00,8,4.335,4.335,4.326,4.331,28
20150101|2014-07-08 12:30,8,4.343,4.343,4.322,4.343,117
20150101|2014-07-08 13:00,8,4.339,4.364,4.333,4.363,244
20150101|2014-07-08 13:30,8,4.355,4.377,4.353,4.377,108
20150101|2014-07-08 14:00,8,4.377,4.389,4.377,4.38,56
20150101|2014-07-08 14:30,8,4.381,4.386,4.38,4.383,7
20150101|2014-07-08 15:00,8,4.38,4.38,4.368,4.37,18
20150101|2014-07-08 15:30,8,4.365,4.365,4.353,4.353,90
20150101|2014-07-08 17:00,9,4.355,4.355,4.355,4.355,1
20150101|2014-07-08 20:00,9,4.368,4.368,4.368,4.368,1
20150101|2014-07-08 23:30,9,4.366,4.366,4.366,4.366,1
20150101|2014-07-09 03:00,9,4.365,4.365,4.365,4.365,1
20150101|2014-07-09 03:30,9,4.362,4.362,4.354,4.354,2
20150101|2014-07-09 04:00,9,4.349,4.351,4.345,4.351,4
20150101|2014-07-09 05:00,9,4.344,4.344,4.343,4.344,3
20150101|2014-07-09 05:30,9,4.342,4.342,4.338,4.339,12
20150101|2014-07-09 06:00,9,4.35,4.35,4.35,4.35,1
20150101|2014-07-09 06:30,9,4.342,4.366,4.342,4.362,16
20150101|2014-07-09 07:00,9,4.359,4.371,4.35,4.361,62
20150101|2014-07-09 07:30,9,4.362,4.367,4.362,4.367,9
20150101|2014-07-09 08:00,9,4.35,4.353,4.345,4.353,16
20150101|2014-07-09 08:30,9,4.355,4.378,4.353,4.365,134
20150101|2014-07-09 09:00,9,4.365,4.383,4.365,4.381,47
20150101|2014-07-09 09:30,9,4.374,4.377,4.359,4.36,28
20150101|2014-07-09 10:00,9,4.36,4.378,4.355,4.378,24
20150101|2014-07-09 10:30,9,4.378,4.384,4.368,4.368,105
20150101|2014-07-09 11:00,9,4.378,4.378,4.365,4.365,211
20150101|2014-07-09 11:30,9,4.363,4.37,4.359,4.37,95
20150101|2014-07-09 12:00,9,4.366,4.367,4.361,4.367,24
20150101|2014-07-09 12:30,9,4.353,4.363,4.353,4.359,33
20150101|2014-07-09 13:00,9,4.358,4.358,4.332,4.335,307
20150101|2014-07-09 13:30,9,4.338,4.34,4.338,4.34,21
20150101|2014-07-09 14:00,9,4.338,4.338,4.337,4.337,12
20150101|2014-07-09 14:30,9,4.337,4.337,4.337,4.337,3
20150101|2014-07-09 15:00,9,4.339,4.339,4.339,4.339,1
20150101|2014-07-09 15:30,9,4.339,4.339,4.339,4.339,1
20150101|2014-07-09 16:00,9,4.339,4.339,4.339,4.339,3
20150101|2014-07-10 00:00,10,4.34,4.34,4.34,4.34,1
20150101|2014-07-10 06:30,10,4.333,4.333,4.333,4.333,1
20150101|2014-07-10 07:00,10,4.341,4.345,4.341,4.345,22
20150101|2014-07-10 07:30,10,4.344,4.344,4.334,4.334,44
20150101|2014-07-10 08:00,10,4.339,4.342,4.334,4.337,27
20150101|2014-07-10 08:30,10,4.334,4.341,4.334,4.336,35
20150101|2014-07-10 09:00,10,4.337,4.353,4.336,4.35,117
20150101|2014-07-10 09:30,10,4.314,4.336,4.292,4.319,626
20150101|2014-07-10 10:00,10,4.33,4.332,4.306,4.315,88
20150101|2014-07-10 10:30,10,4.304,4.317,4.304,4.311,23
20150101|2014-07-10 11:00,10,4.31,4.31,4.294,4.298,91
20150101|2014-07-10 11:30,10,4.297,4.303,4.29,4.298,82
20150101|2014-07-10 12:00,10,4.299,4.305,4.292,4.298,30
20150101|2014-07-10 12:30,10,4.296,4.305,4.296,4.301,226
20150101|2014-07-10 13:00,10,4.296,4.298,4.29,4.294,290
20150101|2014-07-10 13:30,10,4.291,4.295,4.29,4.295,61
20150101|2014-07-10 14:00,10,4.293,4.293,4.292,4.292,25
20150101|2014-07-10 14:30,10,4.292,4.295,4.292,4.293,44
20150101|2014-07-10 15:00,10,4.285,4.293,4.285,4.293,17
20150101|2014-07-10 15:30,10,4.295,4.298,4.295,4.298,2
20150101|2014-07-10 23:30,11,4.3,4.302,4.3,4.302,2
20150101|2014-07-11 05:00,11,4.309,4.309,4.309,4.309,1
20150101|2014-07-11 05:30,11,4.305,4.305,4.305,4.305,2
20150101|2014-07-11 06:00,11,4.312,4.312,4.312,4.312,1
20150101|2014-07-11 06:30,11,4.315,4.319,4.315,4.319,21
20150101|2014-07-11 07:00,11,4.307,4.307,4.302,4.302,13
20150101|2014-07-11 07:30,11,4.296,4.303,4.296,4.302,19
20150101|2014-07-11 08:00,11,4.301,4.301,4.271,4.271,89
20150101|2014-07-11 08:30,11,4.284,4.293,4.284,4.288,73
20150101|2014-07-11 09:00,11,4.285,4.285,4.279,4.285,36
20150101|2014-07-11 09:30,11,4.286,4.29,4.284,4.29,15
20150101|2014-07-11 10:00,11,4.298,4.307,4.298,4.306,38
20150101|2014-07-11 10:30,11,4.295,4.299,4.294,4.299,145
20150101|2014-07-11 11:00,11,4.299,4.308,4.289,4.308,49
20150101|2014-07-11 11:30,11,4.308,4.315,4.306,4.306,28
20150101|2014-07-11 12:00,11,4.318,4.32,4.313,4.32,18
20150101|2014-07-11 12:30,11,4.317,4.321,4.316,4.321,11
20150101|2014-07-11 13:00,11,4.322,4.327,4.319,4.325,209
20150101|2014-07-11 13:30,11,4.324,4.325,4.318,4.318,104
20150101|2014-07-11 14:00,11,4.322,4.322,4.318,4.319,67
20150101|2014-07-11 14:30,11,4.324,4.324,4.322,4.323,9
20150101|2014-07-11 15:00,11,4.323,4.323,4.323,4.323,2
20150101|2014-07-11 15:30,11,4.323,4.323,4.323,4.323,2
20150101|2014-07-13 17:00,14,4.316,4.318,4.313,4.315,90
20150101|2014-07-13 17:30,14,4.312,4.319,4.312,4.315,7
20150101|2014-07-13 18:00,14,4.318,4.318,4.314,4.314,8
20150101|2014-07-13 18:30,14,4.313,4.317,4.313,4.315,6
20150101|2014-07-13 19:00,14,4.317,4.318,4.315,4.315,17
20150101|2014-07-13 19:30,14,4.315,4.316,4.311,4.311,8
20150101|2014-07-13 20:00,14,4.309,4.31,4.309,4.31,5
20150101|2014-07-13 20:30,14,4.31,4.31,4.31,4.31,7
20150101|2014-07-13 21:00,14,4.31,4.31,4.309,4.309,18
20150101|2014-07-13 21:30,14,4.306,4.31,4.305,4.307,9
20150101|2014-07-13 22:00,14,4.305,4.305,4.305,4.305,1
20150101|2014-07-13 22:30,14,4.305,4.306,4.305,4.305,10
20150101|2014-07-13 23:00,14,4.302,4.306,4.297,4.297,21
20150101|2014-07-13 23:30,14,4.297,4.298,4.297,4.297,9
20150101|2014-07-14 00:00,14,4.293,4.293,4.289,4.289,21
20150101|2014-07-14 00:30,14,4.285,4.286,4.284,4.284,18
20150101|2014-07-14 01:00,14,4.286,4.286,4.285,4.285,5
20150101|2014-07-14 02:00,14,4.281,4.281,4.277,4.279,22
20150101|2014-07-14 02:30,14,4.278,4.278,4.273,4.273,3
20150101|2014-07-14 03:30,14,4.273,4.273,4.273,4.273,1
20150101|2014-07-14 04:00,14,4.273,4.273,4.273,4.273,5
20150101|2014-07-14 05:00,14,4.275,4.275,4.275,4.275,1
20150101|2014-07-14 05:30,14,4.273,4.273,4.273,4.273,2
20150101|2014-07-14 06:00,14,4.313,4.313,4.313,4.313,1
20150101|2014-07-14 06:30,14,4.309,4.309,4.309,4.309,1
20150101|2014-07-14 07:00,14,4.312,4.315,4.312,4.313,3
20150101|2014-07-14 07:30,14,4.298,4.306,4.291,4.306,60
20150101|2014-07-14 08:00,14,4.304,4.339,4.301,4.328,182
20150101|2014-07-14 08:30,14,4.32,4.328,4.318,4.325,127
20150101|2014-07-14 09:00,14,4.323,4.329,4.304,4.304,155
20150101|2014-07-14 09:30,14,4.303,4.304,4.275,4.287,318
20150101|2014-07-14 10:00,14,4.288,4.303,4.282,4.297,124
20150101|2014-07-14 10:30,14,4.298,4.305,4.294,4.302,74
20150101|2014-07-14 11:00,14,4.304,4.322,4.304,4.31,65
20150101|2014-07-14 11:30,14,4.318,4.324,4.315,4.319,5
20150101|2014-07-14 12:00,14,4.32,4.32,4.31,4.31,6
20150101|2014-07-14 12:30,14,4.31,4.321,4.309,4.315,11
20150101|2014-07-14 13:00,14,4.324,4.33,4.321,4.33,241
20150101|2014-07-14 13:30,14,4.326,4.331,4.323,4.331,34
20150101|2014-07-14 14:00,14,4.331,4.337,4.331,4.337,9
20150101|2014-07-14 14:30,14,4.338,4.339,4.331,4.337,24
20150101|2014-07-14 15:00,14,4.334,4.335,4.33,4.331,65
20150101|2014-07-14 15:30,14,4.328,4.333,4.328,4.333,96
20150101|2014-07-14 16:00,14,4.329,4.329,4.325,4.325,4
20150101|2014-07-14 18:30,15,4.326,4.326,4.326,4.326,6
20150101|2014-07-14 19:00,15,4.325,4.325,4.325,4.325,9
20150101|2014-07-14 19:30,15,4.316,4.316,4.316,4.316,2
20150101|2014-07-14 20:00,15,4.315,4.319,4.315,4.316,13
20150101|2014-07-14 20:30,15,4.321,4.321,4.314,4.314,17
20150101|2014-07-14 21:00,15,4.313,4.313,4.312,4.312,2
20150101|2014-07-14 21:30,15,4.31,4.31,4.308,4.308,2
20150101|2014-07-14 22:00,15,4.308,4.308,4.307,4.307,2
20150101|2014-07-14 22:30,15,4.309,4.31,4.306,4.306,5
20150101|2014-07-14 23:00,15,4.307,4.307,4.307,4.307,1
20150101|2014-07-14 23:30,15,4.308,4.308,4.308,4.308,1
20150101|2014-07-15 00:30,15,4.304,4.304,4.301,4.301,6
20150101|2014-07-15 01:00,15,4.299,4.299,4.299,4.299,1
20150101|2014-07-15 01:30,15,4.297,4.297,4.297,4.297,2
20150101|2014-07-15 02:00,15,4.294,4.294,4.294,4.294,1
20150101|2014-07-15 02:30,15,4.294,4.294,4.288,4.288,6
20150101|2014-07-15 03:00,15,4.292,4.302,4.287,4.299,32
20150101|2014-07-15 04:00,15,4.3,4.3,4.3,4.3,1
20150101|2014-07-15 04:30,15,4.295,4.295,4.295,4.295,10
20150101|2014-07-15 05:30,15,4.295,4.295,4.295,4.295,6
20150101|2014-07-15 06:00,15,4.305,4.305,4.305,4.305,2
20150101|2014-07-15 06:30,15,4.305,4.305,4.302,4.302,10
20150101|2014-07-15 07:00,15,4.304,4.32,4.304,4.32,6
20150101|2014-07-15 07:30,15,4.312,4.312,4.308,4.308,6
20150101|2014-07-15 08:00,15,4.325,4.325,4.31,4.311,63
20150101|2014-07-15 08:30,15,4.315,4.325,4.315,4.323,78
20150101|2014-07-15 09:00,15,4.323,4.325,4.311,4.314,187
20150101|2014-07-15 09:30,15,4.314,4.315,4.305,4.308,64
20150101|2014-07-15 10:00,15,4.309,4.309,4.29,4.296,92
20150101|2014-07-15 10:30,15,4.298,4.301,4.284,4.286,65
20150101|2014-07-15 11:00,15,4.287,4.3,4.285,4.294,151
20150101|2014-07-15 11:30,15,4.3,4.304,4.286,4.291,38
20150101|2014-07-15 12:00,15,4.294,4.297,4.294,4.294,7
20150101|2014-07-15 12:30,15,4.293,4.293,4.282,4.282,36
20150101|2014-07-15 13:00,15,4.28,4.281,4.271,4.279,321
20150101|2014-07-15 13:30,15,4.28,4.28,4.27,4.27,243
20150101|2014-07-15 14:00,15,4.272,4.272,4.265,4.272,75
20150101|2014-07-15 14:30,15,4.27,4.272,4.265,4.265,73
20150101|2014-07-15 15:00,15,4.27,4.278,4.27,4.278,32
20150101|2014-07-15 15:30,15,4.276,4.277,4.274,4.275,26
20150101|2014-07-15 23:30,16,4.28,4.28,4.28,4.28,1
20150101|2014-07-16 01:30,16,4.284,4.284,4.284,4.284,1
20150101|2014-07-16 06:00,16,4.292,4.3,4.292,4.3,24
20150101|2014-07-16 06:30,16,4.301,4.306,4.299,4.299,25
20150101|2014-07-16 07:00,16,4.294,4.297,4.291,4.291,15
20150101|2014-07-16 07:30,16,4.287,4.293,4.287,4.291,9
20150101|2014-07-16 08:00,16,4.293,4.313,4.291,4.313,381
20150101|2014-07-16 08:30,16,4.309,4.313,4.307,4.309,42
20150101|2014-07-16 09:00,16,4.31,4.317,4.304,4.317,164
20150101|2014-07-16 09:30,16,4.316,4.318,4.309,4.309,42
20150101|2014-07-16 10:00,16,4.31,4.314,4.307,4.308,29
20150101|2014-07-16 10:30,16,4.303,4.303,4.29,4.293,36
20150101|2014-07-16 11:00,16,4.292,4.299,4.292,4.299,3
20150101|2014-07-16 11:30,16,4.298,4.309,4.297,4.297,138
20150101|2014-07-16 12:00,16,4.303,4.305,4.3,4.302,76
20150101|2014-07-16 12:30,16,4.301,4.303,4.296,4.302,147
20150101|2014-07-16 13:00,16,4.305,4.305,4.289,4.296,38
20150101|2014-07-16 13:30,16,4.298,4.298,4.286,4.286,42
20150101|2014-07-16 14:00,16,4.29,4.29,4.29,4.29,2
20150101|2014-07-16 14:30,16,4.288,4.289,4.286,4.286,13
20150101|2014-07-16 15:00,16,4.287,4.287,4.284,4.284,5
20150101|2014-07-16 15:30,16,4.282,4.282,4.282,4.282,5
20150101|2014-07-16 18:00,17,4.276,4.276,4.276,4.276,1
20150101|2014-07-16 18:30,17,4.278,4.278,4.278,4.278,1
20150101|2014-07-16 19:00,17,4.278,4.278,4.278,4.278,1
20150101|2014-07-16 19:30,17,4.277,4.279,4.277,4.278,3
20150101|2014-07-16 20:00,17,4.275,4.275,4.274,4.274,4
20150101|2014-07-16 20:30,17,4.276,4.276,4.276,4.276,2
20150101|2014-07-16 21:00,17,4.274,4.274,4.274,4.274,1
20150101|2014-07-16 21:30,17,4.276,4.277,4.273,4.273,14
20150101|2014-07-16 22:00,17,4.273,4.273,4.273,4.273,1
20150101|2014-07-16 22:30,17,4.272,4.272,4.272,4.272,3
20150101|2014-07-16 23:00,17,4.27,4.27,4.27,4.27,2
20150101|2014-07-16 23:30,17,4.274,4.275,4.273,4.273,10
20150101|2014-07-17 00:00,17,4.272,4.272,4.272,4.272,1
20150101|2014-07-17 00:30,17,4.275,4.275,4.275,4.275,1
20150101|2014-07-17 01:00,17,4.273,4.273,4.272,4.272,5
20150101|2014-07-17 01:30,17,4.273,4.273,4.269,4.269,6
20150101|2014-07-17 02:00,17,4.27,4.27,4.27,4.27,1
20150101|2014-07-17 02:30,17,4.269,4.269,4.267,4.267,2
20150101|2014-07-17 03:00,17,4.267,4.268,4.267,4.268,2
20150101|2014-07-17 03:30,17,4.266,4.266,4.264,4.264,5
20150101|2014-07-17 04:00,17,4.27,4.27,4.266,4.266,14
20150101|2014-07-17 04:30,17,4.264,4.264,4.263,4.263,4
20150101|2014-07-17 05:00,17,4.265,4.265,4.264,4.264,2
20150101|2014-07-17 05:30,17,4.264,4.266,4.261,4.261,29
20150101|2014-07-17 06:00,17,4.265,4.265,4.264,4.264,3
20150101|2014-07-17 06:30,17,4.262,4.262,4.262,4.262,11
20150101|2014-07-17 07:00,17,4.26,4.26,4.25,4.252,15
20150101|2014-07-17 07:30,17,4.255,4.255,4.24,4.246,54
20150101|2014-07-17 08:00,17,4.243,4.245,4.224,4.239,242
20150101|2014-07-17 08:30,17,4.24,4.242,4.23,4.23,202
20150101|2014-07-17 09:00,17,4.229,4.236,4.222,4.235,94
20150101|2014-07-17 09:30,17,4.22,4.22,4.15,4.16,791
20150101|2014-07-17 10:00,17,4.159,4.174,4.159,4.163,440
20150101|2014-07-17 10:30,17,4.163,4.171,4.162,4.164,73
20150101|2014-07-17 11:00,17,4.161,4.165,4.155,4.159,198
20150101|2014-07-17 11:30,17,4.158,4.162,4.147,4.148,98
20150101|2014-07-17 12:00,17,4.149,4.15,4.141,4.15,41
20150101|2014-07-17 12:30,17,4.15,4.15,4.142,4.15,40
20150101|2014-07-17 13:00,17,4.147,4.16,4.14,4.16,842
20150101|2014-07-17 13:30,17,4.16,4.165,4.157,4.165,66
20150101|2014-07-17 14:00,17,4.171,4.172,4.169,4.169,23
20150101|2014-07-17 14:30,17,4.17,4.172,4.17,4.171,30
20150101|2014-07-17 15:00,17,4.167,4.168,4.167,4.168,10
20150101|2014-07-17 15:30,17,4.168,4.168,4.168,4.168,1
20150101|2014-07-17 16:00,17,4.168,4.168,4.168,4.168,1
20150101|2014-07-17 23:30,18,4.16,4.16,4.16,4.16,1
20150101|2014-07-18 04:30,18,4.169,4.169,4.169,4.169,1
20150101|2014-07-18 05:30,18,4.167,4.167,4.167,4.167,1
20150101|2014-07-18 06:30,18,4.167,4.167,4.167,4.167,1
20150101|2014-07-18 07:00,18,4.166,4.166,4.159,4.159,2
20150101|2014-07-18 07:30,18,4.163,4.164,4.153,4.159,250
20150101|2014-07-18 08:00,18,4.159,4.166,4.153,4.157,501
20150101|2014-07-18 08:30,18,4.155,4.163,4.155,4.158,19
20150101|2014-07-18 09:00,18,4.156,4.159,4.154,4.157,106
20150101|2014-07-18 09:30,18,4.159,4.161,4.157,4.16,70
20150101|2014-07-18 10:00,18,4.16,4.161,4.154,4.158,15
20150101|2014-07-18 10:30,18,4.16,4.16,4.154,4.156,36
20150101|2014-07-18 11:00,18,4.153,4.161,4.153,4.155,90
20150101|2014-07-18 11:30,18,4.157,4.158,4.147,4.148,129
20150101|2014-07-18 12:00,18,4.149,4.149,4.141,4.141,44
20150101|2014-07-18 12:30,18,4.146,4.148,4.142,4.145,88
20150101|2014-07-18 13:00,18,4.144,4.157,4.141,4.15,594
20150101|2014-07-18 13:30,18,4.149,4.153,4.149,4.153,17
20150101|2014-07-18 14:00,18,4.149,4.149,4.145,4.148,10
20150101|2014-07-18 14:30,18,4.148,4.152,4.148,4.152,5
20150101|2014-07-18 15:00,18,4.15,4.153,4.15,4.153,5
20150101|2014-07-18 15:30,18,4.148,4.148,4.145,4.145,6
20150101|2014-07-20 17:00,21,4.1,4.1,4.076,4.083,47
20150101|2014-07-20 17:30,21,4.08,4.083,4.08,4.083,10
20150101|2014-07-20 18:00,21,4.083,4.085,4.082,4.082,8
20150101|2014-07-20 18:30,21,4.083,4.085,4.083,4.084,3
20150101|2014-07-20 19:00,21,4.085,4.085,4.085,4.085,1
20150101|2014-07-20 22:00,21,4.096,4.096,4.096,4.096,2
20150101|2014-07-21 00:00,21,4.089,4.089,4.089,4.089,1
20150101|2014-07-21 02:00,21,4.081,4.081,4.081,4.081,1
20150101|2014-07-21 03:30,21,4.093,4.093,4.093,4.093,5
20150101|2014-07-21 04:30,21,4.1,4.1,4.1,4.1,1
20150101|2014-07-21 05:30,21,4.089,4.089,4.089,4.089,1
20150101|2014-07-21 06:00,21,4.085,4.085,4.08,4.08,3
20150101|2014-07-21 06:30,21,4.085,4.085,4.082,4.082,14
20150101|2014-07-21 07:00,21,4.082,4.09,4.082,4.09,11
20150101|2014-07-21 07:30,21,4.098,4.098,4.083,4.091,83
20150101|2014-07-21 08:00,21,4.095,4.104,4.085,4.104,122
20150101|2014-07-21 08:30,21,4.093,4.093,4.081,4.081,59
20150101|2014-07-21 09:00,21,4.083,4.085,4.075,4.085,145
20150101|2014-07-21 09:30,21,4.081,4.095,4.081,4.084,199
20150101|2014-07-21 10:00,21,4.083,4.085,4.081,4.081,36
20150101|2014-07-21 10:30,21,4.081,4.083,4.06,4.062,1240
20150101|2014-07-21 11:00,21,4.062,4.065,4.051,4.057,924
20150101|2014-07-21 11:30,21,4.056,4.062,4.054,4.056,355
20150101|2014-07-21 12:00,21,4.057,4.07,4.057,4.064,463
20150101|2014-07-21 12:30,21,4.065,4.068,4.056,4.056,552
20150101|2014-07-21 13:00,21,4.057,4.07,4.057,4.062,1272
20150101|2014-07-21 13:30,21,4.064,4.069,4.064,4.064,23
20150101|2014-07-21 14:00,21,4.064,4.065,4.064,4.065,38
20150101|2014-07-21 14:30,21,4.076,4.076,4.074,4.074,44
20150101|2014-07-21 15:00,21,4.074,4.076,4.071,4.075,11
20150101|2014-07-21 15:30,21,4.073,4.075,4.067,4.075,3
20150101|2014-07-21 22:00,22,4.057,4.059,4.057,4.059,5
20150101|2014-07-21 22:30,22,4.057,4.058,4.057,4.058,8
20150101|2014-07-21 23:30,22,4.06,4.06,4.06,4.06,1
20150101|2014-07-22 01:00,22,4.065,4.065,4.065,4.065,2
20150101|2014-07-22 02:30,22,4.07,4.07,4.065,4.065,3
20150101|2014-07-22 03:00,22,4.074,4.074,4.074,4.074,1
20150101|2014-07-22 05:00,22,4.061,4.061,4.061,4.061,1
20150101|2014-07-22 06:30,22,4.058,4.058,4.053,4.054,7
20150101|2014-07-22 07:00,22,4.048,4.048,4.026,4.029,125
20150101|2014-07-22 07:30,22,4.029,4.034,4.021,4.032,303
20150101|2014-07-22 08:00,22,4.032,4.039,4.026,4.039,381
20150101|2014-07-22 08:30,22,4.04,4.041,4.029,4.034,229
20150101|2014-07-22 09:00,22,4.04,4.045,4.036,4.045,424
20150101|2014-07-22 09:30,22,4.04,4.043,4.034,4.036,235
20150101|2014-07-22 10:00,22,4.034,4.044,4.033,4.044,225
20150101|2014-07-22 10:30,22,4.042,4.044,4.037,4.038,121
20150101|2014-07-22 11:00,22,4.037,4.038,4.016,4.023,231
20150101|2014-07-22 11:30,22,4.023,4.026,4.017,4.02,127
20150101|2014-07-22 12:00,22,4.016,4.025,4.013,4.022,207
20150101|2014-07-22 12:30,22,4.023,4.027,4.02,4.02,228
20150101|2014-07-22 13:00,22,4.019,4.019,3.996,3.996,790
20150101|2014-07-22 13:30,22,3.999,4.01,3.999,4.01,225
20150101|2014-07-22 14:00,22,4.005,4.007,4.005,4.005,23
20150101|2014-07-22 14:30,22,4.006,4.008,4.002,4.003,90
20150101|2014-07-22 15:00,22,3.999,4,3.997,3.997,20
20150101|2014-07-22 15:30,22,3.995,3.995,3.99,3.99,13
20150101|2014-07-22 16:00,22,3.985,3.988,3.984,3.988,19
20150101|2014-07-22 18:30,23,3.996,3.996,3.99,3.99,2
20150101|2014-07-23 00:00,23,4.005,4.009,4.005,4.009,3
20150101|2014-07-23 01:00,23,4.012,4.012,4.012,4.012,3
20150101|2014-07-23 01:30,23,4.012,4.012,4.012,4.012,1
20150101|2014-07-23 02:00,23,4.01,4.01,4.009,4.009,2
20150101|2014-07-23 03:30,23,4.009,4.009,4.007,4.007,2
20150101|2014-07-23 04:00,23,4,4,4,4,1
20150101|2014-07-23 05:00,23,4.004,4.004,4.004,4.004,5
20150101|2014-07-23 05:30,23,4.014,4.014,4.014,4.014,1
20150101|2014-07-23 06:00,23,3.999,3.999,3.99,3.99,3
20150101|2014-07-23 06:30,23,3.998,4.005,3.998,4.004,16
20150101|2014-07-23 07:00,23,4.008,4.039,4.008,4.033,276
20150101|2014-07-23 07:30,23,4.032,4.032,4.016,4.017,116
20150101|2014-07-23 08:00,23,4.019,4.028,4.015,4.02,171
20150101|2014-07-23 08:30,23,4.013,4.013,4.006,4.007,477
20150101|2014-07-23 09:00,23,4.009,4.023,4.008,4.02,92
20150101|2014-07-23 09:30,23,4.018,4.019,4.009,4.014,50
20150101|2014-07-23 10:00,23,4.014,4.016,4.013,4.016,16
20150101|2014-07-23 10:30,23,4.012,4.026,4.011,4.026,88
20150101|2014-07-23 11:00,23,4.026,4.032,4.026,4.032,21
20150101|2014-07-23 11:30,23,4.027,4.03,4.022,4.022,14
20150101|2014-07-23 12:00,23,4.026,4.026,4.021,4.022,6
20150101|2014-07-23 12:30,23,4.008,4.008,3.997,4.004,503
20150101|2014-07-23 13:00,23,4.002,4.003,3.984,3.993,508
20150101|2014-07-23 13:30,23,3.993,3.998,3.993,3.994,20
20150101|2014-07-23 14:00,23,3.995,3.995,3.989,3.989,30
20150101|2014-07-23 14:30,23,3.988,3.989,3.988,3.989,9
20150101|2014-07-23 15:00,23,3.986,3.99,3.986,3.99,4
20150101|2014-07-23 15:30,23,3.989,3.991,3.989,3.991,4
20150101|2014-07-23 17:30,24,3.98,3.98,3.98,3.98,1
20150101|2014-07-23 23:30,24,3.999,3.999,3.999,3.999,1
20150101|2014-07-24 01:00,24,3.99,3.99,3.99,3.99,1
20150101|2014-07-24 03:00,24,3.999,3.999,3.999,3.999,1
20150101|2014-07-24 03:30,24,3.999,3.999,3.999,3.999,1
20150101|2014-07-24 05:30,24,4,4,4,4,1
20150101|2014-07-24 06:00,24,4.001,4.008,4.001,4.008,11
20150101|2014-07-24 07:00,24,4.012,4.012,4.012,4.012,6
20150101|2014-07-24 07:30,24,4.023,4.023,4.016,4.022,5
20150101|2014-07-24 08:00,24,4.017,4.017,3.999,4.005,111
20150101|2014-07-24 08:30,24,4.006,4.021,4.006,4.021,47
20150101|2014-07-24 09:00,24,4.024,4.044,4.021,4.039,90
20150101|2014-07-24 09:30,24,4.091,4.095,4.025,4.061,516
20150101|2014-07-24 10:00,24,4.059,4.061,4.042,4.049,62
20150101|2014-07-24 10:30,24,4.05,4.06,4.048,4.053,121
20150101|2014-07-24 11:00,24,4.054,4.054,4.045,4.045,29
20150101|2014-07-24 11:30,24,4.046,4.048,4.034,4.043,65
20150101|2014-07-24 12:00,24,4.047,4.048,4.04,4.048,9
20150101|2014-07-24 12:30,24,4.047,4.064,4.047,4.062,67
20150101|2014-07-24 13:00,24,4.062,4.071,4.052,4.056,291
20150101|2014-07-24 13:30,24,4.054,4.054,4.048,4.048,58
20150101|2014-07-24 14:00,24,4.046,4.053,4.046,4.053,4
20150101|2014-07-24 14:30,24,4.053,4.054,4.05,4.05,17
20150101|2014-07-24 16:00,24,4.054,4.054,4.05,4.05,4
20150101|2014-07-25 00:30,25,4.067,4.067,4.067,4.067,1
20150101|2014-07-25 03:30,25,4.072,4.072,4.072,4.072,1
20150101|2014-07-25 05:00,25,4.048,4.048,4.048,4.048,1
20150101|2014-07-25 06:30,25,4.04,4.04,4.04,4.04,1
20150101|2014-07-25 07:00,25,4.031,4.031,4.02,4.031,45
20150101|2014-07-25 07:30,25,4.037,4.039,4.026,4.032,81
20150101|2014-07-25 08:00,25,4.032,4.036,4.009,4.013,130
20150101|2014-07-25 08:30,25,4.012,4.013,3.996,3.997,125
20150101|2014-07-25 09:00,25,3.996,3.997,3.982,3.989,110
20150101|2014-07-25 09:30,25,3.997,3.999,3.995,3.998,138
20150101|2014-07-25 10:00,25,3.994,3.994,3.982,3.99,37
20150101|2014-07-25 10:30,25,3.992,3.998,3.992,3.998,49
20150101|2014-07-25 11:00,25,3.999,4.002,3.995,3.995,99
20150101|2014-07-25 11:30,25,3.991,3.992,3.989,3.99,40
20150101|2014-07-25 12:00,25,3.994,4,3.988,4,30
20150101|2014-07-25 12:30,25,4.002,4.002,3.999,4.001,17
20150101|2014-07-25 13:00,25,4.001,4.008,4,4.002,80
20150101|2014-07-25 13:30,25,4.004,4.005,4,4.005,36
20150101|2014-07-25 14:00,25,4.005,4.005,4.003,4.003,19
20150101|2014-07-25 14:30,25,4.003,4.006,4.002,4.004,8
20150101|2014-07-25 15:00,25,4.006,4.006,4.006,4.006,2
20150101|2014-07-25 16:00,25,4.01,4.01,4.01,4.01,1
20150101|2014-07-27 17:00,28,3.95,3.975,3.95,3.97,35
20150101|2014-07-27 17:30,28,3.965,3.973,3.965,3.973,28
20150101|2014-07-27 18:00,28,3.975,3.975,3.975,3.975,2
20150101|2014-07-27 18:30,28,3.975,3.975,3.975,3.975,21
20150101|2014-07-27 19:00,28,3.988,3.989,3.988,3.989,5
20150101|2014-07-27 19:30,28,4.01,4.01,4.01,4.01,11
20150101|2014-07-27 21:00,28,3.994,3.994,3.994,3.994,1
20150101|2014-07-27 23:30,28,4.006,4.006,4.006,4.006,1
20150101|2014-07-28 05:00,28,3.997,3.997,3.997,3.997,1
20150101|2014-07-28 05:30,28,4,4,4,4,4
20150101|2014-07-28 06:30,28,4.015,4.015,4.005,4.005,11
20150101|2014-07-28 07:00,28,4.018,4.029,4.018,4.029,24
20150101|2014-07-28 07:30,28,4.03,4.04,4.026,4.026,69
20150101|2014-07-28 08:00,28,4.033,4.069,4.033,4.063,175
20150101|2014-07-28 08:30,28,4.065,4.066,4.052,4.055,40
20150101|2014-07-28 09:00,28,4.056,4.057,4.051,4.053,28
20150101|2014-07-28 09:30,28,4.052,4.054,4.023,4.026,140
20150101|2014-07-28 10:00,28,4.025,4.025,3.968,3.97,345
20150101|2014-07-28 10:30,28,3.969,3.981,3.969,3.977,138
20150101|2014-07-28 11:00,28,3.973,3.99,3.962,3.99,86
20150101|2014-07-28 11:30,28,3.988,3.999,3.988,3.992,89
20150101|2014-07-28 12:00,28,3.989,3.989,3.975,3.982,114
20150101|2014-07-28 12:30,28,3.986,3.987,3.974,3.981,28
20150101|2014-07-28 13:00,28,3.981,3.994,3.974,3.984,343
20150101|2014-07-28 13:30,28,3.985,3.989,3.985,3.985,9
20150101|2014-07-28 14:00,28,3.988,3.989,3.988,3.989,6
20150101|2014-07-28 14:30,28,3.987,3.989,3.987,3.987,21
20150101|2014-07-28 15:00,28,3.988,3.988,3.988,3.988,1
20150101|2014-07-28 23:30,29,3.972,3.972,3.972,3.972,1
20150101|2014-07-29 04:30,29,3.984,3.984,3.984,3.984,1
20150101|2014-07-29 05:00,29,3.988,3.988,3.988,3.988,1
20150101|2014-07-29 06:30,29,3.986,3.986,3.986,3.986,1
20150101|2014-07-29 07:00,29,4.001,4.006,3.999,4.001,10
20150101|2014-07-29 07:30,29,3.997,3.997,3.99,3.997,16
20150101|2014-07-29 08:00,29,3.996,4.007,3.99,3.99,268
20150101|2014-07-29 08:30,29,3.991,3.991,3.972,3.972,22
20150101|2014-07-29 09:00,29,3.972,3.976,3.969,3.971,104
20150101|2014-07-29 09:30,29,3.97,3.982,3.96,3.977,146
20150101|2014-07-29 10:00,29,3.975,3.978,3.971,3.973,81
20150101|2014-07-29 10:30,29,3.974,3.987,3.973,3.983,179
20150101|2014-07-29 11:00,29,3.987,3.989,3.965,3.966,230
20150101|2014-07-29 11:30,29,3.966,3.971,3.964,3.968,159
20150101|2014-07-29 12:00,29,3.969,3.97,3.964,3.97,48
20150101|2014-07-29 12:30,29,3.97,4.016,3.966,4.007,448
20150101|2014-07-29 13:00,29,4.015,4.035,4.01,4.034,1869
20150101|2014-07-29 13:30,29,4.03,4.031,4.024,4.028,68
20150101|2014-07-29 14:00,29,4.025,4.033,4.025,4.033,23
20150101|2014-07-29 14:30,29,4.029,4.036,4.029,4.036,32
20150101|2014-07-29 15:00,29,4.036,4.04,4.035,4.035,100
20150101|2014-07-29 15:30,29,4.031,4.031,4.03,4.03,21
20150101|2014-07-29 16:00,29,4.034,4.034,4.034,4.034,1
20150101|2014-07-29 17:00,30,4.019,4.019,4.017,4.017,2
20150101|2014-07-29 19:00,30,4.035,4.035,4.029,4.029,21
20150101|2014-07-29 19:30,30,4.03,4.031,4.03,4.031,6
20150101|2014-07-29 20:00,30,4.032,4.032,4.032,4.032,3
20150101|2014-07-29 20:30,30,4.033,4.034,4.033,4.034,6
20150101|2014-07-29 23:00,30,4.03,4.03,4.03,4.03,1
20150101|2014-07-29 23:30,30,4.03,4.032,4.03,4.032,6
20150101|2014-07-30 00:30,30,4.032,4.033,4.032,4.033,4
20150101|2014-07-30 01:30,30,4.034,4.034,4.034,4.034,3
20150101|2014-07-30 02:00,30,4.033,4.033,4.033,4.033,1
20150101|2014-07-30 02:30,30,4.034,4.035,4.034,4.035,2
20150101|2014-07-30 03:00,30,4.033,4.035,4.033,4.035,3
20150101|2014-07-30 03:30,30,4.035,4.035,4.035,4.035,9
20150101|2014-07-30 04:00,30,4.035,4.035,4.034,4.034,6
20150101|2014-07-30 04:30,30,4.036,4.039,4.036,4.039,12
20150101|2014-07-30 05:00,30,4.04,4.041,4.04,4.041,6
20150101|2014-07-30 06:00,30,4.025,4.025,4.016,4.016,6
20150101|2014-07-30 06:30,30,4.015,4.016,4.01,4.01,38
20150101|2014-07-30 07:00,30,4.013,4.015,4,4.015,25
20150101|2014-07-30 07:30,30,4.015,4.016,4.007,4.011,45
20150101|2014-07-30 08:00,30,4.009,4.009,3.991,3.994,190
20150101|2014-07-30 08:30,30,3.991,3.992,3.975,3.979,131
20150101|2014-07-30 09:00,30,3.977,3.987,3.975,3.986,122
20150101|2014-07-30 09:30,30,3.985,3.992,3.982,3.987,247
20150101|2014-07-30 10:00,30,3.986,4.006,3.986,3.987,221
20150101|2014-07-30 10:30,30,3.989,3.989,3.984,3.989,34
20150101|2014-07-30 11:00,30,3.99,4.001,3.99,3.997,105
20150101|2014-07-30 11:30,30,3.996,3.997,3.992,3.992,215
20150101|2014-07-30 12:00,30,3.992,3.992,3.981,3.983,110
20150101|2014-07-30 12:30,30,3.984,3.993,3.983,3.99,98
20150101|2014-07-30 13:00,30,3.99,4.02,3.99,4.011,142
20150101|2014-07-30 13:30,30,4.01,4.01,4.008,4.008,21
20150101|2014-07-30 14:00,30,4.007,4.007,4.004,4.007,14
20150101|2014-07-30 14:30,30,4.006,4.009,4,4,243
20150101|2014-07-30 15:00,30,4.002,4.004,3.998,4.004,131
20150101|2014-07-30 15:30,30,4.003,4.01,4.001,4.01,71
20150101|2014-07-30 19:30,31,4.016,4.017,4.016,4.017,5
20150101|2014-07-30 20:30,31,4.015,4.02,4.015,4.02,6
20150101|2014-07-30 21:00,31,4.021,4.021,4.021,4.021,1
20150101|2014-07-30 23:30,31,4.022,4.027,4.022,4.027,6
20150101|2014-07-31 01:00,31,4.027,4.032,4.027,4.032,6
20150101|2014-07-31 01:30,31,4.033,4.034,4.029,4.029,11
20150101|2014-07-31 02:00,31,4.028,4.029,4.024,4.025,43
20150101|2014-07-31 02:30,31,4.025,4.026,4.023,4.023,34
20150101|2014-07-31 03:00,31,4.026,4.026,4.023,4.023,6
20150101|2014-07-31 03:30,31,4.018,4.024,4.018,4.022,13
20150101|2014-07-31 04:00,31,4.022,4.022,4.019,4.021,38
20150101|2014-07-31 05:30,31,4.027,4.036,4.027,4.036,10
20150101|2014-07-31 06:00,31,4.029,4.036,4.029,4.036,4
20150101|2014-07-31 06:30,31,4.022,4.022,4.02,4.02,4
20150101|2014-07-31 07:00,31,4.024,4.053,4.022,4.041,226
20150101|2014-07-31 07:30,31,4.035,4.043,4.022,4.032,258
20150101|2014-07-31 08:00,31,4.027,4.032,4.004,4.011,554
20150101|2014-07-31 08:30,31,4.01,4.02,4.009,4.013,433
20150101|2014-07-31 09:00,31,4.014,4.025,3.999,4.025,303
20150101|2014-07-31 09:30,31,4.025,4.09,4.025,4.077,1036
20150101|2014-07-31 10:00,31,4.078,4.078,4.058,4.073,257
20150101|2014-07-31 10:30,31,4.076,4.078,4.067,4.069,289
20150101|2014-07-31 11:00,31,4.072,4.09,4.069,4.084,372
20150101|2014-07-31 11:30,31,4.084,4.107,4.08,4.104,172
20150101|2014-07-31 12:00,31,4.108,4.114,4.101,4.105,21
20150101|2014-07-31 12:30,31,4.107,4.114,4.103,4.103,68
20150101|2014-07-31 13:00,31,4.098,4.103,4.07,4.073,403
20150101|2014-07-31 13:30,31,4.076,4.08,4.075,4.079,79
20150101|2014-07-31 14:00,31,4.078,4.08,4.073,4.073,229
20150101|2014-07-31 14:30,31,4.075,4.075,4.068,4.068,11
20150101|2014-07-31 15:00,31,4.067,4.068,4.067,4.068,25
20150101|2014-07-31 15:30,31,4.068,4.069,4.066,4.066,31
20150101|2014-07-31 17:30,1,4.063,4.063,4.063,4.063,5
20150101|2014-07-31 19:00,1,4.053,4.053,4.053,4.053,1
20150101|2014-07-31 23:30,1,4.057,4.057,4.057,4.057,1
20150101|2014-08-01 00:00,1,4.056,4.056,4.056,4.056,1
20150101|2014-08-01 01:30,1,4.052,4.052,4.052,4.052,2
20150101|2014-08-01 02:00,1,4.048,4.05,4.048,4.048,20
20150101|2014-08-01 02:30,1,4.049,4.049,4.044,4.044,28
20150101|2014-08-01 03:00,1,4.044,4.044,4.041,4.041,4
20150101|2014-08-01 04:30,1,4.035,4.035,4.023,4.023,16
20150101|2014-08-01 05:00,1,4.022,4.024,4.022,4.023,3
20150101|2014-08-01 05:30,1,4.027,4.027,4.027,4.027,1
20150101|2014-08-01 06:00,1,4.04,4.04,4.04,4.04,2
20150101|2014-08-01 06:30,1,4.033,4.034,4.031,4.031,59
20150101|2014-08-01 07:00,1,4.033,4.044,4.033,4.038,56
20150101|2014-08-01 07:30,1,4.041,4.041,4.021,4.029,87
20150101|2014-08-01 08:00,1,4.03,4.04,4.021,4.034,187
20150101|2014-08-01 08:30,1,4.036,4.072,4.034,4.069,166
20150101|2014-08-01 09:00,1,4.066,4.085,4.066,4.066,115
20150101|2014-08-01 09:30,1,4.069,4.085,4.065,4.083,65
20150101|2014-08-01 10:00,1,4.083,4.106,4.082,4.1,145
20150101|2014-08-01 10:30,1,4.105,4.105,4.081,4.082,32
20150101|2014-08-01 11:00,1,4.083,4.083,4.077,4.081,26
20150101|2014-08-01 11:30,1,4.079,4.082,4.064,4.064,41
20150101|2014-08-01 12:00,1,4.063,4.063,4.06,4.063,7
20150101|2014-08-01 12:30,1,4.053,4.053,4.04,4.04,21
20150101|2014-08-01 13:00,1,4.038,4.056,4.035,4.035,106
20150101|2014-08-01 13:30,1,4.039,4.04,4.038,4.039,31
20150101|2014-08-01 14:00,1,4.042,4.042,4.036,4.037,30
20150101|2014-08-01 14:30,1,4.037,4.038,4.037,4.038,11
20150101|2014-08-01 15:00,1,4.039,4.04,4.039,4.04,3
20150101|2014-08-01 15:30,1,4.037,4.043,4.035,4.036,34
20150101|2014-08-01 16:00,1,4.041,4.044,4.041,4.044,38
20150101|2014-08-03 17:00,4,4.03,4.03,4.03,4.03,10
20150101|2014-08-03 18:30,4,4.013,4.013,4.013,4.013,1
20150101|2014-08-03 20:30,4,4.024,4.024,4.021,4.021,2
20150101|2014-08-03 21:00,4,4.021,4.021,4.021,4.021,5
20150101|2014-08-03 23:30,4,4.026,4.026,4.026,4.026,1
20150101|2014-08-04 02:00,4,4.027,4.027,4.027,4.027,5
20150101|2014-08-04 02:30,4,4.029,4.03,4.029,4.03,4
20150101|2014-08-04 06:30,4,4.041,4.041,4.037,4.037,65
20150101|2014-08-04 07:00,4,4.04,4.069,4.04,4.069,13
20150101|2014-08-04 07:30,4,4.069,4.069,4.061,4.061,17
20150101|2014-08-04 08:00,4,4.064,4.065,4.043,4.049,140
20150101|2014-08-04 08:30,4,4.051,4.082,4.047,4.081,101
20150101|2014-08-04 09:00,4,4.082,4.086,4.07,4.079,225
20150101|2014-08-04 09:30,4,4.079,4.094,4.07,4.085,127
20150101|2014-08-04 10:00,4,4.086,4.091,4.078,4.078,20
20150101|2014-08-04 10:30,4,4.078,4.081,4.064,4.066,212
20150101|2014-08-04 11:00,4,4.07,4.073,4.07,4.07,14
20150101|2014-08-04 11:30,4,4.069,4.074,4.069,4.071,45
20150101|2014-08-04 12:00,4,4.067,4.076,4.063,4.076,36
20150101|2014-08-04 12:30,4,4.077,4.089,4.077,4.089,138
20150101|2014-08-04 13:00,4,4.086,4.087,4.052,4.083,77
20150101|2014-08-04 13:30,4,4.088,4.088,4.085,4.087,6
20150101|2014-08-04 14:00,4,4.089,4.093,4.088,4.093,9
20150101|2014-08-04 14:30,4,4.094,4.099,4.09,4.099,150
20150101|2014-08-04 15:00,4,4.097,4.097,4.094,4.094,6
20150101|2014-08-04 15:30,4,4.092,4.094,4.092,4.094,12
20150101|2014-08-04 16:00,4,4.087,4.087,4.087,4.087,1
20150101|2014-08-04 20:00,5,4.081,4.081,4.081,4.081,1
20150101|2014-08-05 01:00,5,4.078,4.078,4.077,4.077,2
20150101|2014-08-05 01:30,5,4.077,4.077,4.077,4.077,2
20150101|2014-08-05 06:00,5,4.081,4.082,4.081,4.082,2
20150101|2014-08-05 07:00,5,4.101,4.101,4.099,4.101,14
20150101|2014-08-05 07:30,5,4.1,4.104,4.089,4.094,48
20150101|2014-08-05 08:00,5,4.091,4.152,4.091,4.142,415
20150101|2014-08-05 08:30,5,4.141,4.144,4.128,4.139,37
20150101|2014-08-05 09:00,5,4.144,4.151,4.138,4.138,225
20150101|2014-08-05 09:30,5,4.14,4.148,4.14,4.148,25
20150101|2014-08-05 10:00,5,4.145,4.151,4.144,4.144,60
20150101|2014-08-05 10:30,5,4.142,4.15,4.132,4.139,211
20150101|2014-08-05 11:00,5,4.134,4.146,4.134,4.146,69
20150101|2014-08-05 11:30,5,4.142,4.145,4.139,4.145,13
20150101|2014-08-05 12:00,5,4.141,4.15,4.137,4.15,77
20150101|2014-08-05 12:30,5,4.15,4.151,4.146,4.147,34
20150101|2014-08-05 13:00,5,4.154,4.162,4.14,4.153,344
20150101|2014-08-05 13:30,5,4.15,4.153,4.145,4.145,16
20150101|2014-08-05 14:00,5,4.138,4.148,4.138,4.148,75
20150101|2014-08-05 14:30,5,4.146,4.149,4.143,4.143,103
20150101|2014-08-05 15:00,5,4.144,4.148,4.14,4.148,46
20150101|2014-08-05 15:30,5,4.148,4.149,4.144,4.147,41
20150101|2014-08-05 16:00,5,4.146,4.146,4.145,4.145,10
20150101|2014-08-05 22:30,6,4.143,4.143,4.143,4.143,1
20150101|2014-08-05 23:00,6,4.155,4.155,4.155,4.155,2
20150101|2014-08-06 00:30,6,4.162,4.163,4.162,4.163,2
20150101|2014-08-06 03:30,6,4.17,4.17,4.17,4.17,2
20150101|2014-08-06 04:00,6,4.164,4.164,4.162,4.162,2
20150101|2014-08-06 04:30,6,4.171,4.171,4.171,4.171,2
20150101|2014-08-06 05:00,6,4.161,4.161,4.161,4.161,1
20150101|2014-08-06 06:00,6,4.141,4.141,4.141,4.141,2
20150101|2014-08-06 06:30,6,4.166,4.166,4.166,4.166,1
20150101|2014-08-06 07:00,6,4.165,4.174,4.165,4.174,10
20150101|2014-08-06 07:30,6,4.17,4.178,4.165,4.166,82
20150101|2014-08-06 08:00,6,4.163,4.167,4.145,4.154,107
20150101|2014-08-06 08:30,6,4.155,4.157,4.136,4.146,108
20150101|2014-08-06 09:00,6,4.15,4.168,4.15,4.168,521
20150101|2014-08-06 09:30,6,4.166,4.172,4.153,4.162,281
20150101|2014-08-06 10:00,6,4.161,4.174,4.155,4.166,316
20150101|2014-08-06 10:30,6,4.166,4.169,4.163,4.164,231
20150101|2014-08-06 11:00,6,4.17,4.19,4.17,4.186,690
20150101|2014-08-06 11:30,6,4.188,4.19,4.177,4.188,89
20150101|2014-08-06 12:00,6,4.188,4.194,4.183,4.193,184
20150101|2014-08-06 12:30,6,4.194,4.194,4.182,4.191,75
20150101|2014-08-06 13:00,6,4.187,4.189,4.175,4.183,646
20150101|2014-08-06 13:30,6,4.182,4.193,4.182,4.192,61
20150101|2014-08-06 14:00,6,4.192,4.192,4.189,4.192,68
20150101|2014-08-06 14:30,6,4.192,4.192,4.189,4.191,80
20150101|2014-08-06 15:00,6,4.194,4.195,4.189,4.189,120
20150101|2014-08-06 15:30,6,4.192,4.2,4.192,4.2,6
20150101|2014-08-06 16:00,6,4.2,4.2,4.198,4.198,4
20150101|2014-08-06 17:00,7,4.192,4.192,4.189,4.191,8
20150101|2014-08-06 17:30,7,4.197,4.197,4.191,4.193,5
20150101|2014-08-06 18:00,7,4.193,4.195,4.193,4.195,4
20150101|2014-08-06 18:30,7,4.193,4.2,4.193,4.194,8
20150101|2014-08-06 19:00,7,4.195,4.201,4.195,4.201,4
20150101|2014-08-06 19:30,7,4.2,4.201,4.2,4.201,6
20150101|2014-08-06 20:00,7,4.202,4.204,4.202,4.204,12
20150101|2014-08-06 20:30,7,4.204,4.205,4.202,4.202,9
20150101|2014-08-06 21:00,7,4.203,4.203,4.203,4.203,5
20150101|2014-08-06 21:30,7,4.205,4.205,4.205,4.205,3
20150101|2014-08-06 23:30,7,4.201,4.201,4.198,4.198,10
20150101|2014-08-07 00:00,7,4.191,4.191,4.19,4.19,2
20150101|2014-08-07 04:30,7,4.185,4.185,4.185,4.185,2
20150101|2014-08-07 05:00,7,4.183,4.183,4.181,4.181,21
20150101|2014-08-07 05:30,7,4.181,4.181,4.177,4.177,50
20150101|2014-08-07 06:00,7,4.199,4.199,4.198,4.198,6
20150101|2014-08-07 06:30,7,4.205,4.205,4.192,4.202,8
20150101|2014-08-07 07:00,7,4.199,4.199,4.19,4.19,54
20150101|2014-08-07 07:30,7,4.19,4.202,4.186,4.201,138
20150101|2014-08-07 08:00,7,4.202,4.216,4.191,4.216,211
20150101|2014-08-07 08:30,7,4.215,4.224,4.213,4.217,704
20150101|2014-08-07 09:00,7,4.212,4.225,4.212,4.216,249
20150101|2014-08-07 09:30,7,4.217,4.219,4.169,4.18,792
20150101|2014-08-07 10:00,7,4.18,4.191,4.177,4.188,335
20150101|2014-08-07 10:30,7,4.188,4.207,4.187,4.188,131
20150101|2014-08-07 11:00,7,4.185,4.185,4.153,4.153,364
20150101|2014-08-07 11:30,7,4.152,4.156,4.131,4.132,101
20150101|2014-08-07 12:00,7,4.133,4.134,4.109,4.118,160
20150101|2014-08-07 12:30,7,4.125,4.128,4.112,4.115,64
20150101|2014-08-07 13:00,7,4.113,4.13,4.113,4.124,94
20150101|2014-08-07 13:30,7,4.128,4.129,4.125,4.129,8
20150101|2014-08-07 14:00,7,4.13,4.13,4.124,4.125,29
20150101|2014-08-07 14:30,7,4.129,4.133,4.129,4.133,5
20150101|2014-08-07 15:00,7,4.135,4.137,4.128,4.128,29
20150101|2014-08-07 15:30,7,4.127,4.127,4.123,4.125,5
20150101|2014-08-07 16:00,7,4.123,4.123,4.123,4.123,2
20150101|2014-08-07 17:00,8,4.123,4.123,4.123,4.123,2
20150101|2014-08-07 18:30,8,4.123,4.123,4.123,4.123,1
20150101|2014-08-07 19:00,8,4.118,4.118,4.118,4.118,2
20150101|2014-08-07 19:30,8,4.12,4.12,4.12,4.12,1
20150101|2014-08-07 21:00,8,4.125,4.125,4.125,4.125,1
20150101|2014-08-07 21:30,8,4.137,4.137,4.137,4.137,2
20150101|2014-08-07 22:00,8,4.133,4.133,4.132,4.132,2
20150101|2014-08-07 23:00,8,4.13,4.13,4.13,4.13,1
20150101|2014-08-07 23:30,8,4.123,4.123,4.123,4.123,1
20150101|2014-08-08 00:30,8,4.128,4.128,4.128,4.128,1
20150101|2014-08-08 02:30,8,4.139,4.139,4.139,4.139,1
20150101|2014-08-08 04:00,8,4.14,4.14,4.14,4.14,3
20150101|2014-08-08 05:00,8,4.136,4.136,4.136,4.136,1
20150101|2014-08-08 06:30,8,4.13,4.134,4.128,4.133,19
20150101|2014-08-08 07:00,8,4.135,4.154,4.135,4.154,6
20150101|2014-08-08 07:30,8,4.165,4.165,4.16,4.16,26
20150101|2014-08-08 08:00,8,4.163,4.174,4.141,4.16,336
20150101|2014-08-08 08:30,8,4.158,4.161,4.147,4.158,300
20150101|2014-08-08 09:00,8,4.159,4.168,4.157,4.166,194
20150101|2014-08-08 09:30,8,4.167,4.177,4.161,4.166,284
20150101|2014-08-08 10:00,8,4.168,4.172,4.159,4.168,102
20150101|2014-08-08 10:30,8,4.17,4.171,4.159,4.159,150
20150101|2014-08-08 11:00,8,4.165,4.192,4.165,4.191,383
20150101|2014-08-08 11:30,8,4.197,4.2,4.189,4.2,330
20150101|2014-08-08 12:00,8,4.2,4.207,4.198,4.207,191
20150101|2014-08-08 12:30,8,4.202,4.209,4.199,4.209,93
20150101|2014-08-08 13:00,8,4.206,4.209,4.196,4.204,208
20150101|2014-08-08 13:30,8,4.202,4.21,4.202,4.21,36
20150101|2014-08-08 14:00,8,4.209,4.21,4.205,4.206,104
20150101|2014-08-08 14:30,8,4.21,4.211,4.208,4.21,43
20150101|2014-08-08 15:00,8,4.209,4.209,4.206,4.206,2
20150101|2014-08-08 15:30,8,4.21,4.215,4.21,4.21,34
20150101|2014-08-10 17:00,11,4.236,4.242,4.235,4.241,7
20150101|2014-08-10 17:30,11,4.241,4.245,4.24,4.24,22
20150101|2014-08-10 18:00,11,4.24,4.242,4.239,4.24,141
20150101|2014-08-10 18:30,11,4.241,4.242,4.237,4.238,24
20150101|2014-08-10 21:00,11,4.237,4.237,4.234,4.235,36
20150101|2014-08-10 21:30,11,4.234,4.234,4.234,4.234,2
20150101|2014-08-10 22:00,11,4.236,4.236,4.236,4.236,1
20150101|2014-08-10 22:30,11,4.235,4.235,4.235,4.235,1
20150101|2014-08-11 00:00,11,4.236,4.237,4.236,4.236,69
20150101|2014-08-11 00:30,11,4.238,4.238,4.238,4.238,1
20150101|2014-08-11 01:00,11,4.237,4.237,4.236,4.236,4
20150101|2014-08-11 03:00,11,4.239,4.241,4.239,4.241,3
20150101|2014-08-11 03:30,11,4.241,4.247,4.241,4.247,26
20150101|2014-08-11 04:00,11,4.243,4.245,4.242,4.244,10
20150101|2014-08-11 04:30,11,4.243,4.246,4.243,4.246,14
20150101|2014-08-11 05:00,11,4.243,4.243,4.238,4.238,4
20150101|2014-08-11 05:30,11,4.231,4.231,4.231,4.231,1
20150101|2014-08-11 06:30,11,4.244,4.244,4.221,4.224,73
20150101|2014-08-11 07:00,11,4.224,4.23,4.22,4.225,201
20150101|2014-08-11 07:30,11,4.229,4.237,4.223,4.226,207
20150101|2014-08-11 08:00,11,4.227,4.237,4.22,4.23,116
20150101|2014-08-11 08:30,11,4.231,4.234,4.189,4.19,289
20150101|2014-08-11 09:00,11,4.192,4.197,4.178,4.185,164
20150101|2014-08-11 09:30,11,4.187,4.192,4.175,4.176,32
20150101|2014-08-11 10:00,11,4.175,4.183,4.17,4.183,59
20150101|2014-08-11 10:30,11,4.182,4.199,4.182,4.199,45
20150101|2014-08-11 11:00,11,4.2,4.216,4.198,4.205,242
20150101|2014-08-11 11:30,11,4.206,4.214,4.201,4.201,121
20150101|2014-08-11 12:00,11,4.202,4.202,4.191,4.201,138
20150101|2014-08-11 12:30,11,4.199,4.207,4.199,4.203,163
20150101|2014-08-11 13:00,11,4.197,4.209,4.192,4.207,211
20150101|2014-08-11 13:30,11,4.206,4.218,4.206,4.218,52
20150101|2014-08-11 14:00,11,4.218,4.22,4.217,4.22,21
20150101|2014-08-11 14:30,11,4.218,4.22,4.217,4.218,76
20150101|2014-08-11 15:00,11,4.22,4.222,4.219,4.222,136
20150101|2014-08-11 15:30,11,4.229,4.23,4.226,4.23,27
20150101|2014-08-11 16:00,11,4.232,4.233,4.229,4.229,19
20150101|2014-08-11 18:30,12,4.234,4.234,4.234,4.234,5
20150101|2014-08-11 20:30,12,4.23,4.23,4.23,4.23,3
20150101|2014-08-11 22:00,12,4.231,4.231,4.231,4.231,1
20150101|2014-08-11 23:30,12,4.227,4.227,4.227,4.227,12
20150101|2014-08-12 00:00,12,4.226,4.226,4.226,4.226,5
20150101|2014-08-12 00:30,12,4.228,4.228,4.228,4.228,5
20150101|2014-08-12 01:00,12,4.23,4.23,4.23,4.23,4
20150101|2014-08-12 02:00,12,4.23,4.23,4.23,4.23,1
20150101|2014-08-12 02:30,12,4.232,4.234,4.232,4.234,8
20150101|2014-08-12 04:00,12,4.222,4.222,4.222,4.222,5
20150101|2014-08-12 04:30,12,4.22,4.22,4.22,4.22,3
20150101|2014-08-12 05:00,12,4.232,4.236,4.232,4.236,7
20150101|2014-08-12 05:30,12,4.236,4.244,4.236,4.244,21
20150101|2014-08-12 06:00,12,4.243,4.252,4.243,4.252,4
20150101|2014-08-12 06:30,12,4.247,4.25,4.239,4.25,177
20150101|2014-08-12 07:00,12,4.245,4.25,4.231,4.231,219
20150101|2014-08-12 07:30,12,4.234,4.234,4.21,4.219,28
20150101|2014-08-12 08:00,12,4.214,4.226,4.199,4.208,220
20150101|2014-08-12 08:30,12,4.207,4.238,4.206,4.235,207
20150101|2014-08-12 09:00,12,4.234,4.244,4.232,4.24,171
20150101|2014-08-12 09:30,12,4.24,4.24,4.225,4.233,119
20150101|2014-08-12 10:00,12,4.228,4.228,4.228,4.228,1
20150101|2014-08-12 10:30,12,4.227,4.231,4.218,4.231,79
20150101|2014-08-12 11:00,12,4.239,4.243,4.239,4.242,41
20150101|2014-08-12 11:30,12,4.238,4.242,4.237,4.239,128
20150101|2014-08-12 12:00,12,4.238,4.238,4.235,4.235,53
20150101|2014-08-12 12:30,12,4.235,4.244,4.228,4.232,108
20150101|2014-08-12 13:00,12,4.23,4.23,4.214,4.216,155
20150101|2014-08-12 13:30,12,4.217,4.219,4.203,4.204,112
20150101|2014-08-12 14:00,12,4.207,4.211,4.207,4.21,30
20150101|2014-08-12 14:30,12,4.217,4.227,4.217,4.227,147
20150101|2014-08-12 15:00,12,4.228,4.229,4.226,4.229,19
20150101|2014-08-12 15:30,12,4.227,4.23,4.225,4.229,218
20150101|2014-08-12 21:00,13,4.221,4.221,4.221,4.221,1
20150101|2014-08-12 21:30,13,4.221,4.221,4.221,4.221,1
20150101|2014-08-12 22:00,13,4.221,4.226,4.216,4.226,26
20150101|2014-08-12 22:30,13,4.222,4.222,4.221,4.222,11
20150101|2014-08-12 23:30,13,4.23,4.23,4.23,4.23,1
20150101|2014-08-13 00:00,13,4.226,4.226,4.226,4.226,1
20150101|2014-08-13 01:30,13,4.223,4.223,4.221,4.223,7
20150101|2014-08-13 02:30,13,4.226,4.228,4.226,4.228,9
20150101|2014-08-13 03:00,13,4.219,4.219,4.219,4.219,1
20150101|2014-08-13 03:30,13,4.217,4.217,4.217,4.217,1
20150101|2014-08-13 04:00,13,4.216,4.216,4.204,4.21,40
20150101|2014-08-13 06:00,13,4.209,4.209,4.2,4.2,12
20150101|2014-08-13 06:30,13,4.205,4.205,4.192,4.197,118
20150101|2014-08-13 07:00,13,4.195,4.197,4.178,4.18,92
20150101|2014-08-13 07:30,13,4.18,4.18,4.162,4.174,406
20150101|2014-08-13 08:00,13,4.173,4.173,4.141,4.159,557
20150101|2014-08-13 08:30,13,4.159,4.17,4.139,4.15,219
20150101|2014-08-13 09:00,13,4.145,4.152,4.144,4.146,131
20150101|2014-08-13 09:30,13,4.147,4.147,4.136,4.143,260
20150101|2014-08-13 10:00,13,4.142,4.145,4.133,4.137,55
20150101|2014-08-13 10:30,13,4.135,4.14,4.131,4.131,72
20150101|2014-08-13 11:00,13,4.127,4.131,4.116,4.119,61
20150101|2014-08-13 11:30,13,4.12,4.12,4.112,4.115,76
20150101|2014-08-13 12:00,13,4.114,4.114,4.107,4.109,7
20150101|2014-08-13 12:30,13,4.115,4.128,4.115,4.124,360
20150101|2014-08-13 13:00,13,4.129,4.131,4.101,4.101,414
20150101|2014-08-13 13:30,13,4.101,4.105,4.094,4.095,48
20150101|2014-08-13 14:00,13,4.098,4.1,4.098,4.1,14
20150101|2014-08-13 14:30,13,4.1,4.105,4.1,4.104,51
20150101|2014-08-13 15:00,13,4.101,4.101,4.099,4.099,2
20150101|2014-08-13 15:30,13,4.098,4.098,4.098,4.098,1
20150101|2014-08-13 16:00,13,4.091,4.091,4.091,4.091,4
20150101|2014-08-13 17:30,14,4.08,4.082,4.078,4.082,7
20150101|2014-08-13 18:00,14,4.08,4.08,4.08,4.08,14
20150101|2014-08-13 18:30,14,4.08,4.083,4.08,4.083,67
20150101|2014-08-13 19:00,14,4.083,4.086,4.083,4.085,70
20150101|2014-08-13 19:30,14,4.086,4.087,4.084,4.087,12
20150101|2014-08-13 20:30,14,4.084,4.086,4.083,4.086,28
20150101|2014-08-13 21:00,14,4.086,4.088,4.086,4.088,24
20150101|2014-08-13 21:30,14,4.088,4.098,4.088,4.091,110
20150101|2014-08-13 23:30,14,4.092,4.092,4.092,4.092,3
20150101|2014-08-14 00:00,14,4.089,4.091,4.089,4.091,22
20150101|2014-08-14 00:30,14,4.091,4.091,4.091,4.091,8
20150101|2014-08-14 01:00,14,4.091,4.091,4.09,4.09,5
20150101|2014-08-14 01:30,14,4.091,4.091,4.091,4.091,1
20150101|2014-08-14 02:00,14,4.092,4.092,4.092,4.092,2
20150101|2014-08-14 02:30,14,4.092,4.092,4.092,4.092,5
20150101|2014-08-14 03:00,14,4.092,4.097,4.092,4.097,48
20150101|2014-08-14 03:30,14,4.097,4.098,4.097,4.098,11
20150101|2014-08-14 04:00,14,4.097,4.098,4.097,4.098,8
20150101|2014-08-14 04:30,14,4.092,4.095,4.092,4.095,2
20150101|2014-08-14 05:00,14,4.1,4.102,4.098,4.102,27
20150101|2014-08-14 05:30,14,4.102,4.103,4.102,4.103,10
20150101|2014-08-14 06:00,14,4.103,4.103,4.103,4.103,5
20150101|2014-08-14 06:30,14,4.102,4.107,4.102,4.106,49
20150101|2014-08-14 07:00,14,4.102,4.117,4.102,4.115,51
20150101|2014-08-14 07:30,14,4.117,4.119,4.108,4.108,42
20150101|2014-08-14 08:00,14,4.115,4.123,4.112,4.116,65
20150101|2014-08-14 08:30,14,4.115,4.131,4.115,4.129,359
20150101|2014-08-14 09:00,14,4.13,4.146,4.126,4.137,329
20150101|2014-08-14 09:30,14,4.15,4.198,4.15,4.176,939
20150101|2014-08-14 10:00,14,4.178,4.185,4.175,4.18,357
20150101|2014-08-14 10:30,14,4.18,4.18,4.16,4.167,44
20150101|2014-08-14 11:00,14,4.166,4.172,4.164,4.17,126
20150101|2014-08-14 11:30,14,4.165,4.18,4.163,4.179,126
20150101|2014-08-14 12:00,14,4.18,4.18,4.172,4.172,120
20150101|2014-08-14 12:30,14,4.171,4.178,4.164,4.173,158
20150101|2014-08-14 13:00,14,4.174,4.174,4.153,4.156,479
20150101|2014-08-14 13:30,14,4.154,4.157,4.152,4.153,18
20150101|2014-08-14 14:00,14,4.149,4.155,4.148,4.155,112
20150101|2014-08-14 14:30,14,4.154,4.154,4.152,4.153,54
20150101|2014-08-14 15:00,14,4.156,4.156,4.156,4.156,7
20150101|2014-08-14 15:30,14,4.157,4.157,4.146,4.146,7
20150101|2014-08-14 20:00,15,4.146,4.146,4.146,4.146,1
20150101|2014-08-14 21:00,15,4.146,4.146,4.146,4.146,3
20150101|2014-08-14 22:30,15,4.125,4.125,4.12,4.12,2
20150101|2014-08-14 23:00,15,4.12,4.12,4.12,4.12,3
20150101|2014-08-15 03:30,15,4.117,4.117,4.117,4.117,1
20150101|2014-08-15 04:30,15,4.112,4.112,4.112,4.112,1
20150101|2014-08-15 05:00,15,4.111,4.111,4.105,4.105,2
20150101|2014-08-15 05:30,15,4.108,4.11,4.108,4.11,2
20150101|2014-08-15 06:30,15,4.105,4.105,4.093,4.097,13
20150101|2014-08-15 07:00,15,4.099,4.099,4.08,4.08,63
20150101|2014-08-15 07:30,15,4.078,4.078,4.055,4.059,84
20150101|2014-08-15 08:00,15,4.054,4.071,4.051,4.071,163
20150101|2014-08-15 08:30,15,4.072,4.072,4.051,4.053,121
20150101|2014-08-15 09:00,15,4.054,4.054,4.031,4.037,70
20150101|2014-08-15 09:30,15,4.037,4.047,4.037,4.046,57
20150101|2014-08-15 10:00,15,4.045,4.048,4.036,4.04,43
20150101|2014-08-15 10:30,15,4.042,4.065,4.042,4.055,112
20150101|2014-08-15 11:00,15,4.057,4.057,4.044,4.052,219
20150101|2014-08-15 11:30,15,4.048,4.052,4.044,4.049,149
20150101|2014-08-15 12:00,15,4.048,4.051,4.037,4.039,38
20150101|2014-08-15 12:30,15,4.044,4.047,4.041,4.041,25
20150101|2014-08-15 13:00,15,4.042,4.056,4.04,4.051,626
20150101|2014-08-15 13:30,15,4.051,4.052,4.05,4.05,186
20150101|2014-08-15 14:00,15,4.052,4.056,4.052,4.056,14
20150101|2014-08-15 14:30,15,4.063,4.066,4.063,4.066,7
20150101|2014-08-17 17:00,18,4.04,4.04,4.015,4.023,82
20150101|2014-08-17 17:30,18,4.018,4.018,4.018,4.018,10
20150101|2014-08-17 19:00,18,4.015,4.015,4.015,4.015,6
20150101|2014-08-17 21:00,18,4.019,4.022,4.019,4.02,3
20150101|2014-08-17 23:30,18,4.015,4.022,4.015,4.021,9
20150101|2014-08-18 00:00,18,4.022,4.022,4.021,4.021,9
20150101|2014-08-18 00:30,18,4.022,4.022,4.021,4.021,8
20150101|2014-08-18 01:00,18,4.022,4.026,4.021,4.026,4
20150101|2014-08-18 02:30,18,4.035,4.035,4.035,4.035,1
20150101|2014-08-18 04:30,18,4.036,4.036,4.035,4.035,5
20150101|2014-08-18 07:00,18,4.036,4.036,4.036,4.036,1
20150101|2014-08-18 07:30,18,4.038,4.048,4.037,4.048,27
20150101|2014-08-18 08:00,18,4.049,4.067,4.049,4.066,79
20150101|2014-08-18 08:30,18,4.068,4.088,4.068,4.076,93
20150101|2014-08-18 09:00,18,4.071,4.079,4.066,4.069,75
20150101|2014-08-18 09:30,18,4.069,4.07,4.06,4.06,107
20150101|2014-08-18 10:00,18,4.064,4.079,4.063,4.078,80
20150101|2014-08-18 10:30,18,4.073,4.086,4.071,4.085,102
20150101|2014-08-18 11:00,18,4.084,4.086,4.079,4.086,60
20150101|2014-08-18 11:30,18,4.081,4.091,4.08,4.091,18
20150101|2014-08-18 12:00,18,4.09,4.099,4.09,4.096,9
20150101|2014-08-18 12:30,18,4.098,4.098,4.086,4.09,74
20150101|2014-08-18 13:00,18,4.085,4.093,4.074,4.075,81
20150101|2014-08-18 13:30,18,4.072,4.077,4.072,4.076,26
20150101|2014-08-18 14:00,18,4.074,4.078,4.074,4.078,19
20150101|2014-08-18 14:30,18,4.074,4.074,4.074,4.074,1
20150101|2014-08-18 15:00,18,4.073,4.074,4.073,4.074,2
20150101|2014-08-18 15:30,18,4.073,4.073,4.07,4.071,31
20150101|2014-08-18 16:00,18,4.068,4.068,4.068,4.068,1
20150101|2014-08-18 17:30,19,4.073,4.073,4.073,4.073,1
20150101|2014-08-19 01:00,19,4.078,4.078,4.078,4.078,1
20150101|2014-08-19 02:00,19,4.075,4.077,4.075,4.077,8
20150101|2014-08-19 02:30,19,4.079,4.079,4.079,4.079,1
20150101|2014-08-19 03:00,19,4.085,4.085,4.085,4.085,1
20150101|2014-08-19 06:30,19,4.125,4.13,4.122,4.129,42
20150101|2014-08-19 07:00,19,4.12,4.13,4.117,4.13,29
20150101|2014-08-19 07:30,19,4.118,4.12,4.113,4.12,24
20150101|2014-08-19 08:00,19,4.12,4.15,4.12,4.145,354
20150101|2014-08-19 08:30,19,4.141,4.145,4.127,4.133,249
20150101|2014-08-19 09:00,19,4.134,4.141,4.127,4.14,77
20150101|2014-08-19 09:30,19,4.138,4.138,4.129,4.129,90
20150101|2014-08-19 10:00,19,4.134,4.15,4.133,4.147,222
20150101|2014-08-19 10:30,19,4.145,4.159,4.142,4.159,200
20150101|2014-08-19 11:00,19,4.162,4.167,4.157,4.158,148
20150101|2014-08-19 11:30,19,4.153,4.155,4.15,4.153,137
20150101|2014-08-19 12:00,19,4.156,4.161,4.155,4.16,40
20150101|2014-08-19 12:30,19,4.155,4.155,4.141,4.143,161
20150101|2014-08-19 13:00,19,4.145,4.15,4.143,4.144,86
20150101|2014-08-19 13:30,19,4.146,4.149,4.141,4.143,93
20150101|2014-08-19 14:00,19,4.144,4.145,4.139,4.139,41
20150101|2014-08-19 14:30,19,4.139,4.144,4.139,4.144,60
20150101|2014-08-19 15:30,19,4.143,4.147,4.143,4.145,17
20150101|2014-08-19 17:00,20,4.14,4.14,4.14,4.14,1
20150101|2014-08-19 22:00,20,4.13,4.13,4.13,4.13,1
20150101|2014-08-19 23:00,20,4.118,4.118,4.109,4.11,8
20150101|2014-08-20 00:30,20,4.12,4.12,4.112,4.112,7
20150101|2014-08-20 02:00,20,4.118,4.118,4.117,4.117,2
20150101|2014-08-20 02:30,20,4.143,4.143,4.143,4.143,1
20150101|2014-08-20 04:30,20,4.12,4.12,4.12,4.12,5
20150101|2014-08-20 05:00,20,4.111,4.111,4.107,4.109,23
20150101|2014-08-20 05:30,20,4.105,4.108,4.105,4.106,21
20150101|2014-08-20 06:00,20,4.106,4.123,4.106,4.123,55
20150101|2014-08-20 06:30,20,4.109,4.119,4.109,4.113,104
20150101|2014-08-20 07:00,20,4.11,4.115,4.11,4.113,59
20150101|2014-08-20 07:30,20,4.116,4.137,4.116,4.13,187
20150101|2014-08-20 08:00,20,4.122,4.128,4.101,4.126,246
20150101|2014-08-20 08:30,20,4.127,4.127,4.1,4.1,322
20150101|2014-08-20 09:00,20,4.1,4.102,4.084,4.085,322
20150101|2014-08-20 09:30,20,4.087,4.107,4.086,4.104,44
20150101|2014-08-20 10:00,20,4.105,4.105,4.092,4.093,28
20150101|2014-08-20 10:30,20,4.095,4.098,4.086,4.086,52
20150101|2014-08-20 11:00,20,4.088,4.088,4.075,4.079,80
20150101|2014-08-20 11:30,20,4.081,4.092,4.08,4.091,29
20150101|2014-08-20 12:00,20,4.107,4.109,4.095,4.097,26
20150101|2014-08-20 12:30,20,4.103,4.112,4.102,4.108,11
20150101|2014-08-20 13:00,20,4.097,4.11,4.097,4.108,240
20150101|2014-08-20 13:30,20,4.107,4.115,4.104,4.115,37
20150101|2014-08-20 14:00,20,4.108,4.113,4.108,4.113,6
20150101|2014-08-20 14:30,20,4.113,4.115,4.11,4.11,18
20150101|2014-08-20 15:00,20,4.115,4.116,4.114,4.116,12
20150101|2014-08-20 15:30,20,4.116,4.12,4.116,4.12,18
20150101|2014-08-20 18:00,21,4.13,4.13,4.13,4.13,1
20150101|2014-08-20 18:30,21,4.134,4.134,4.127,4.127,7
20150101|2014-08-20 19:00,21,4.131,4.131,4.131,4.131,2
20150101|2014-08-20 22:00,21,4.14,4.14,4.14,4.14,1
20150101|2014-08-20 23:00,21,4.135,4.135,4.13,4.13,7
20150101|2014-08-21 02:30,21,4.141,4.141,4.129,4.138,10
20150101|2014-08-21 03:00,21,4.138,4.138,4.137,4.137,3
20150101|2014-08-21 03:30,21,4.148,4.148,4.146,4.146,4
20150101|2014-08-21 04:30,21,4.147,4.17,4.147,4.17,3
20150101|2014-08-21 05:00,21,4.184,4.202,4.184,4.2,30
20150101|2014-08-21 05:30,21,4.203,4.226,4.196,4.196,93
20150101|2014-08-21 06:00,21,4.194,4.194,4.177,4.177,99
20150101|2014-08-21 06:30,21,4.177,4.19,4.175,4.186,51
20150101|2014-08-21 07:00,21,4.18,4.181,4.153,4.165,67
20150101|2014-08-21 07:30,21,4.164,4.164,4.137,4.145,88
20150101|2014-08-21 08:00,21,4.147,4.16,4.144,4.156,200
20150101|2014-08-21 08:30,21,4.151,4.17,4.151,4.16,95
20150101|2014-08-21 09:00,21,4.161,4.179,4.154,4.17,201
20150101|2014-08-21 09:30,21,4.11,4.125,4.083,4.103,150
20150101|2014-08-21 10:00,21,4.099,4.099,4.094,4.095,22
20150101|2014-08-21 10:30,21,4.096,4.102,4.092,4.102,15
20150101|2014-08-21 11:00,21,4.104,4.15,4.104,4.14,45
20150101|2014-08-21 11:30,21,4.154,4.155,4.145,4.145,47
20150101|2014-08-21 12:00,21,4.144,4.15,4.135,4.148,32
20150101|2014-08-21 12:30,21,4.162,4.173,4.158,4.164,109
20150101|2014-08-21 13:00,21,4.164,4.18,4.163,4.18,189
20150101|2014-08-21 13:30,21,4.173,4.175,4.164,4.165,88
20150101|2014-08-21 14:00,21,4.165,4.169,4.162,4.168,30
20150101|2014-08-21 14:30,21,4.169,4.169,4.167,4.167,14
20150101|2014-08-21 15:00,21,4.169,4.172,4.168,4.168,38
20150101|2014-08-21 15:30,21,4.169,4.176,4.169,4.171,37
20150101|2014-08-21 16:00,21,4.173,4.173,4.168,4.168,2
20150101|2014-08-21 19:00,22,4.16,4.16,4.16,4.16,1
20150101|2014-08-21 19:30,22,4.158,4.158,4.158,4.158,1
20150101|2014-08-21 20:30,22,4.155,4.157,4.155,4.157,2
20150101|2014-08-22 00:00,22,4.151,4.151,4.151,4.151,1
20150101|2014-08-22 02:00,22,4.149,4.149,4.148,4.148,2
20150101|2014-08-22 02:30,22,4.147,4.147,4.147,4.147,6
20150101|2014-08-22 03:30,22,4.145,4.146,4.145,4.146,9
20150101|2014-08-22 05:00,22,4.174,4.174,4.174,4.174,1
20150101|2014-08-22 05:30,22,4.163,4.163,4.163,4.163,1
20150101|2014-08-22 06:00,22,4.168,4.173,4.168,4.173,2
20150101|2014-08-22 06:30,22,4.171,4.171,4.15,4.153,9
20150101|2014-08-22 07:00,22,4.148,4.159,4.146,4.157,28
20150101|2014-08-22 07:30,22,4.165,4.166,4.156,4.156,39
20150101|2014-08-22 08:00,22,4.162,4.174,4.161,4.171,87
20150101|2014-08-22 08:30,22,4.172,4.181,4.164,4.177,151
20150101|2014-08-22 09:00,22,4.178,4.179,4.164,4.164,57
20150101|2014-08-22 09:30,22,4.166,4.167,4.15,4.157,84
20150101|2014-08-22 10:00,22,4.158,4.169,4.158,4.165,93
20150101|2014-08-22 10:30,22,4.161,4.174,4.16,4.16,56
20150101|2014-08-22 11:00,22,4.161,4.163,4.155,4.156,19
20150101|2014-08-22 11:30,22,4.15,4.15,4.141,4.141,91
20150101|2014-08-22 12:00,22,4.144,4.146,4.126,4.127,88
20150101|2014-08-22 12:30,22,4.129,4.135,4.128,4.128,55
20150101|2014-08-22 13:00,22,4.137,4.145,4.135,4.14,456
20150101|2014-08-22 13:30,22,4.143,4.144,4.138,4.141,39
20150101|2014-08-22 14:00,22,4.142,4.148,4.142,4.147,5
20150101|2014-08-22 14:30,22,4.147,4.147,4.143,4.143,17
20150101|2014-08-22 15:30,22,4.14,4.14,4.14,4.14,1
20150101|2014-08-22 16:00,22,4.138,4.138,4.138,4.138,1
20150101|2014-08-24 21:00,25,4.156,4.156,4.156,4.156,1
20150101|2014-08-25 01:00,25,4.15,4.15,4.15,4.15,1
20150101|2014-08-25 01:30,25,4.149,4.149,4.149,4.149,1
20150101|2014-08-25 04:30,25,4.168,4.17,4.168,4.17,2
20150101|2014-08-25 05:00,25,4.183,4.21,4.183,4.21,7
20150101|2014-08-25 05:30,25,4.198,4.198,4.198,4.198,1
20150101|2014-08-25 06:00,25,4.204,4.204,4.2,4.2,16
20150101|2014-08-25 06:30,25,4.196,4.2,4.194,4.2,78
20150101|2014-08-25 07:00,25,4.198,4.198,4.19,4.19,82
20150101|2014-08-25 07:30,25,4.188,4.199,4.188,4.199,178
20150101|2014-08-25 08:00,25,4.204,4.21,4.197,4.21,352
20150101|2014-08-25 08:30,25,4.218,4.219,4.205,4.209,172
20150101|2014-08-25 09:00,25,4.211,4.226,4.211,4.223,281
20150101|2014-08-25 09:30,25,4.224,4.226,4.21,4.221,74
20150101|2014-08-25 10:00,25,4.221,4.221,4.211,4.212,127
20150101|2014-08-25 10:30,25,4.211,4.218,4.21,4.21,72
20150101|2014-08-25 11:00,25,4.214,4.225,4.214,4.214,78
20150101|2014-08-25 11:30,25,4.218,4.22,4.2,4.2,213
20150101|2014-08-25 12:00,25,4.208,4.212,4.203,4.212,19
20150101|2014-08-25 12:30,25,4.21,4.211,4.208,4.211,97
20150101|2014-08-25 13:00,25,4.215,4.231,4.214,4.231,201
20150101|2014-08-25 13:30,25,4.227,4.231,4.223,4.228,95
20150101|2014-08-25 14:00,25,4.225,4.226,4.225,4.226,33
20150101|2014-08-25 14:30,25,4.226,4.231,4.226,4.231,50
20150101|2014-08-25 15:00,25,4.229,4.232,4.228,4.23,22
20150101|2014-08-25 15:30,25,4.23,4.23,4.229,4.229,8
20150101|2014-08-25 18:00,26,4.239,4.239,4.239,4.239,25
20150101|2014-08-25 22:00,26,4.23,4.233,4.23,4.233,12
20150101|2014-08-26 00:30,26,4.218,4.218,4.218,4.218,1
20150101|2014-08-26 02:00,26,4.222,4.227,4.222,4.227,54
20150101|2014-08-26 05:30,26,4.241,4.241,4.241,4.241,2
20150101|2014-08-26 06:00,26,4.227,4.228,4.219,4.219,12
20150101|2014-08-26 06:30,26,4.213,4.22,4.2,4.213,72
20150101|2014-08-26 07:00,26,4.195,4.223,4.195,4.215,182
20150101|2014-08-26 07:30,26,4.222,4.222,4.202,4.211,65
20150101|2014-08-26 08:00,26,4.209,4.264,4.206,4.242,122
20150101|2014-08-26 08:30,26,4.236,4.237,4.22,4.224,39
20150101|2014-08-26 09:00,26,4.22,4.226,4.211,4.216,66
20150101|2014-08-26 09:30,26,4.218,4.227,4.218,4.22,188
20150101|2014-08-26 10:00,26,4.221,4.228,4.221,4.221,118
20150101|2014-08-26 10:30,26,4.221,4.222,4.215,4.222,22
20150101|2014-08-26 11:00,26,4.226,4.226,4.218,4.226,68
20150101|2014-08-26 11:30,26,4.227,4.241,4.221,4.236,194
20150101|2014-08-26 12:00,26,4.237,4.242,4.22,4.22,51
20150101|2014-08-26 12:30,26,4.221,4.239,4.221,4.234,85
20150101|2014-08-26 13:00,26,4.23,4.237,4.185,4.204,122
20150101|2014-08-26 13:30,26,4.204,4.21,4.204,4.209,90
20150101|2014-08-26 14:00,26,4.204,4.213,4.204,4.21,62
20150101|2014-08-26 14:30,26,4.22,4.221,4.216,4.217,145
20150101|2014-08-26 15:00,26,4.217,4.222,4.217,4.219,30
20150101|2014-08-26 15:30,26,4.221,4.221,4.221,4.221,1
20150101|2014-08-26 16:00,26,4.219,4.219,4.219,4.219,1
20150101|2014-08-26 23:30,27,4.214,4.214,4.214,4.214,1
20150101|2014-08-27 01:00,27,4.221,4.225,4.221,4.224,4
20150101|2014-08-27 04:30,27,4.234,4.234,4.234,4.234,1
20150101|2014-08-27 05:00,27,4.228,4.232,4.228,4.232,6
20150101|2014-08-27 05:30,27,4.23,4.23,4.226,4.226,3
20150101|2014-08-27 06:00,27,4.23,4.231,4.23,4.231,3
20150101|2014-08-27 07:00,27,4.232,4.232,4.222,4.222,4
20150101|2014-08-27 07:30,27,4.228,4.233,4.228,4.233,13
20150101|2014-08-27 08:00,27,4.239,4.25,4.235,4.246,231
20150101|2014-08-27 08:30,27,4.246,4.252,4.241,4.25,283
20150101|2014-08-27 09:00,27,4.25,4.252,4.231,4.233,257
20150101|2014-08-27 09:30,27,4.234,4.245,4.227,4.242,75
20150101|2014-08-27 10:00,27,4.239,4.255,4.237,4.247,302
20150101|2014-08-27 10:30,27,4.248,4.248,4.206,4.214,109
20150101|2014-08-27 11:00,27,4.213,4.214,4.192,4.203,330
20150101|2014-08-27 11:30,27,4.205,4.208,4.181,4.191,230
20150101|2014-08-27 12:00,27,4.189,4.195,4.17,4.194,273
20150101|2014-08-27 12:30,27,4.205,4.227,4.203,4.227,175
20150101|2014-08-27 13:00,27,4.228,4.247,4.205,4.238,515
20150101|2014-08-27 13:30,27,4.239,4.239,4.231,4.231,54
20150101|2014-08-27 14:00,27,4.232,4.237,4.232,4.237,36
20150101|2014-08-27 14:30,27,4.238,4.246,4.238,4.241,52
20150101|2014-08-27 15:00,27,4.241,4.255,4.241,4.253,55
20150101|2014-08-27 15:30,27,4.254,4.254,4.25,4.251,7
20150101|2014-08-27 17:00,28,4.242,4.242,4.242,4.242,1
20150101|2014-08-27 19:00,28,4.236,4.236,4.235,4.235,5
20150101|2014-08-27 20:00,28,4.234,4.234,4.233,4.233,2
20150101|2014-08-27 23:30,28,4.232,4.232,4.232,4.232,1
20150101|2014-08-28 00:00,28,4.231,4.231,4.231,4.231,1
20150101|2014-08-28 00:30,28,4.23,4.23,4.23,4.23,1
20150101|2014-08-28 03:00,28,4.23,4.23,4.23,4.23,1
20150101|2014-08-28 03:30,28,4.259,4.259,4.249,4.249,2
20150101|2014-08-28 05:00,28,4.246,4.246,4.225,4.225,9
20150101|2014-08-28 05:30,28,4.228,4.233,4.228,4.232,17
20150101|2014-08-28 06:00,28,4.23,4.23,4.23,4.23,5
20150101|2014-08-28 06:30,28,4.23,4.235,4.23,4.235,4
20150101|2014-08-28 07:00,28,4.253,4.253,4.249,4.253,5
20150101|2014-08-28 07:30,28,4.247,4.265,4.242,4.248,51
20150101|2014-08-28 08:00,28,4.259,4.279,4.259,4.268,176
20150101|2014-08-28 08:30,28,4.268,4.271,4.258,4.259,105
20150101|2014-08-28 09:00,28,4.26,4.267,4.254,4.263,224
20150101|2014-08-28 09:30,28,4.277,4.32,4.261,4.268,439
20150101|2014-08-28 10:00,28,4.262,4.274,4.225,4.231,238
20150101|2014-08-28 10:30,28,4.239,4.241,4.223,4.223,57
20150101|2014-08-28 11:00,28,4.225,4.232,4.206,4.224,593
20150101|2014-08-28 11:30,28,4.224,4.224,4.192,4.206,411
20150101|2014-08-28 12:00,28,4.204,4.219,4.198,4.219,108
20150101|2014-08-28 12:30,28,4.218,4.227,4.214,4.227,75
20150101|2014-08-28 13:00,28,4.229,4.261,4.226,4.259,451
20150101|2014-08-28 13:30,28,4.257,4.263,4.256,4.256,94
20150101|2014-08-28 14:00,28,4.255,4.257,4.25,4.256,18
20150101|2014-08-28 14:30,28,4.261,4.262,4.257,4.262,6
20150101|2014-08-28 15:00,28,4.262,4.266,4.262,4.266,2
20150101|2014-08-28 16:00,28,4.26,4.26,4.26,4.26,2
20150101|2014-08-28 23:30,29,4.258,4.258,4.258,4.258,1
20150101|2014-08-29 00:30,29,4.268,4.268,4.268,4.268,1
20150101|2014-08-29 01:30,29,4.264,4.264,4.264,4.264,1
20150101|2014-08-29 02:30,29,4.275,4.275,4.275,4.275,1
20150101|2014-08-29 03:00,29,4.275,4.275,4.275,4.275,1
20150101|2014-08-29 04:30,29,4.278,4.278,4.278,4.278,1
20150101|2014-08-29 05:00,29,4.253,4.257,4.247,4.247,4
20150101|2014-08-29 06:00,29,4.247,4.247,4.247,4.247,1
20150101|2014-08-29 06:30,29,4.24,4.241,4.235,4.241,18
20150101|2014-08-29 07:00,29,4.24,4.24,4.229,4.239,61
20150101|2014-08-29 07:30,29,4.247,4.252,4.242,4.248,76
20150101|2014-08-29 08:00,29,4.255,4.255,4.229,4.229,96
20150101|2014-08-29 08:30,29,4.233,4.245,4.233,4.243,51
20150101|2014-08-29 09:00,29,4.242,4.26,4.242,4.254,83
20150101|2014-08-29 09:30,29,4.252,4.254,4.246,4.253,112
20150101|2014-08-29 10:00,29,4.254,4.265,4.254,4.263,69
20150101|2014-08-29 10:30,29,4.266,4.27,4.254,4.254,45
20150101|2014-08-29 11:00,29,4.256,4.256,4.235,4.25,85
20150101|2014-08-29 11:30,29,4.249,4.258,4.245,4.252,42
20150101|2014-08-29 12:00,29,4.241,4.253,4.236,4.253,77
20150101|2014-08-29 12:30,29,4.254,4.255,4.24,4.24,80
20150101|2014-08-29 13:00,29,4.248,4.274,4.248,4.27,384
20150101|2014-08-29 13:30,29,4.269,4.28,4.266,4.276,118
20150101|2014-08-29 14:00,29,4.279,4.282,4.276,4.28,25
20150101|2014-08-29 14:30,29,4.275,4.278,4.274,4.278,6
20150101|2014-08-29 15:00,29,4.281,4.283,4.281,4.282,73
20150101|2014-08-29 15:30,29,4.282,4.282,4.28,4.28,30
20150101|2014-08-31 17:00,2,4.256,4.259,4.245,4.25,29
20150101|2014-08-31 17:30,2,4.246,4.253,4.246,4.253,6
20150101|2014-08-31 18:00,2,4.255,4.255,4.255,4.255,2
20150101|2014-08-31 18:30,2,4.255,4.255,4.255,4.255,8
20150101|2014-08-31 22:00,2,4.243,4.243,4.243,4.243,1
20150101|2014-08-31 22:30,2,4.242,4.242,4.242,4.242,1
20150101|2014-09-01 00:00,2,4.243,4.243,4.243,4.243,2
20150101|2014-09-01 04:30,2,4.247,4.247,4.247,4.247,2
20150101|2014-09-01 08:00,2,4.251,4.255,4.25,4.252,30
20150101|2014-09-01 08:30,2,4.251,4.251,4.243,4.244,7
20150101|2014-09-01 09:00,2,4.245,4.245,4.244,4.245,4
20150101|2014-09-01 09:30,2,4.23,4.236,4.225,4.23,18
20150101|2014-09-01 10:30,2,4.243,4.243,4.24,4.243,13
20150101|2014-09-01 11:00,2,4.25,4.251,4.25,4.251,7
20150101|2014-09-01 11:30,2,4.252,4.252,4.245,4.248,48
20150101|2014-09-01 17:00,2,4.261,4.261,4.261,4.261,4
20150101|2014-09-01 17:30,2,4.265,4.265,4.265,4.265,2
20150101|2014-09-01 18:00,2,4.268,4.268,4.268,4.268,2
20150101|2014-09-01 18:30,2,4.271,4.271,4.253,4.253,17
20150101|2014-09-01 19:30,2,4.25,4.25,4.25,4.25,1
20150101|2014-09-01 20:00,2,4.23,4.23,4.224,4.224,14
20150101|2014-09-01 21:00,2,4.201,4.206,4.191,4.206,6
20150101|2014-09-01 21:30,2,4.207,4.207,4.206,4.206,15
20150101|2014-09-01 22:30,2,4.215,4.215,4.215,4.215,1
20150101|2014-09-01 23:30,2,4.221,4.227,4.221,4.227,3
20150101|2014-09-02 01:30,2,4.226,4.226,4.226,4.226,1
20150101|2014-09-02 03:00,2,4.229,4.229,4.229,4.229,1
20150101|2014-09-02 03:30,2,4.225,4.225,4.219,4.219,9
20150101|2014-09-02 05:00,2,4.209,4.209,4.209,4.209,1
20150101|2014-09-02 06:00,2,4.226,4.226,4.226,4.226,8
20150101|2014-09-02 07:00,2,4.209,4.209,4.178,4.184,114
20150101|2014-09-02 07:30,2,4.188,4.188,4.174,4.179,101
20150101|2014-09-02 08:00,2,4.172,4.172,4.153,4.161,580
20150101|2014-09-02 08:30,2,4.172,4.181,4.16,4.162,57
20150101|2014-09-02 09:00,2,4.163,4.166,4.146,4.146,105
20150101|2014-09-02 09:30,2,4.149,4.156,4.145,4.152,66
20150101|2014-09-02 10:00,2,4.155,4.155,4.119,4.121,602
20150101|2014-09-02 10:30,2,4.123,4.132,4.117,4.129,467
20150101|2014-09-02 11:00,2,4.129,4.132,4.117,4.12,156
20150101|2014-09-02 11:30,2,4.117,4.138,4.109,4.13,275
20150101|2014-09-02 12:00,2,4.127,4.138,4.126,4.135,50
20150101|2014-09-02 12:30,2,4.127,4.127,4.108,4.113,135
20150101|2014-09-02 13:00,2,4.112,4.117,4.089,4.092,389
20150101|2014-09-02 13:30,2,4.095,4.098,4.092,4.096,136
20150101|2014-09-02 14:00,2,4.097,4.097,4.094,4.097,113
20150101|2014-09-02 14:30,2,4.098,4.105,4.098,4.104,54
20150101|2014-09-02 15:00,2,4.101,4.103,4.099,4.099,31
20150101|2014-09-02 15:30,2,4.099,4.1,4.095,4.096,11
20150101|2014-09-02 16:00,2,4.094,4.095,4.093,4.093,12
20150101|2014-09-02 18:30,3,4.1,4.1,4.1,4.1,1
20150101|2014-09-02 20:30,3,4.1,4.1,4.1,4.1,1
20150101|2014-09-02 21:30,3,4.096,4.096,4.096,4.096,2
20150101|2014-09-02 22:00,3,4.096,4.096,4.096,4.096,8
20150101|2014-09-02 23:30,3,4.097,4.105,4.097,4.105,6
20150101|2014-09-03 00:00,3,4.104,4.104,4.102,4.103,26
20150101|2014-09-03 02:00,3,4.106,4.107,4.106,4.107,10
20150101|2014-09-03 03:30,3,4.101,4.101,4.101,4.101,1
20150101|2014-09-03 04:00,3,4.097,4.097,4.097,4.097,1
20150101|2014-09-03 04:30,3,4.097,4.097,4.094,4.094,15
20150101|2014-09-03 05:00,3,4.104,4.11,4.104,4.106,11
20150101|2014-09-03 06:00,3,4.107,4.107,4.099,4.099,4
20150101|2014-09-03 06:30,3,4.104,4.105,4.091,4.091,27
20150101|2014-09-03 07:00,3,4.087,4.089,4.084,4.089,27
20150101|2014-09-03 07:30,3,4.096,4.096,4.071,4.072,163
20150101|2014-09-03 08:00,3,4.073,4.084,4.061,4.066,492
20150101|2014-09-03 08:30,3,4.068,4.072,4.049,4.055,259
20150101|2014-09-03 09:00,3,4.052,4.056,4.045,4.047,214
20150101|2014-09-03 09:30,3,4.046,4.051,4.04,4.051,326
20150101|2014-09-03 10:00,3,4.05,4.055,4.037,4.046,232
20150101|2014-09-03 10:30,3,4.045,4.058,4.045,4.048,77
20150101|2014-09-03 11:00,3,4.049,4.052,4.044,4.049,123
20150101|2014-09-03 11:30,3,4.05,4.07,4.05,4.056,216
20150101|2014-09-03 12:00,3,4.053,4.055,4.042,4.043,110
20150101|2014-09-03 12:30,3,4.044,4.05,4.037,4.045,102
20150101|2014-09-03 13:00,3,4.043,4.053,4.041,4.052,161
20150101|2014-09-03 13:30,3,4.052,4.067,4.05,4.055,49
20150101|2014-09-03 14:00,3,4.057,4.062,4.057,4.057,85
20150101|2014-09-03 14:30,3,4.057,4.061,4.056,4.061,30
20150101|2014-09-03 15:00,3,4.059,4.059,4.054,4.058,9
20150101|2014-09-03 16:00,3,4.059,4.06,4.058,4.06,9
20150101|2014-09-03 17:30,4,4.062,4.062,4.062,4.062,1
20150101|2014-09-03 18:30,4,4.05,4.05,4.05,4.05,1
20150101|2014-09-04 00:30,4,4.067,4.067,4.067,4.067,1
20150101|2014-09-04 01:30,4,4.063,4.063,4.063,4.063,1
20150101|2014-09-04 02:00,4,4.068,4.068,4.068,4.068,2
20150101|2014-09-04 04:30,4,4.051,4.051,4.051,4.051,1
20150101|2014-09-04 05:00,4,4.054,4.054,4.054,4.054,1
20150101|2014-09-04 06:00,4,4.058,4.058,4.058,4.058,1
20150101|2014-09-04 06:30,4,4.06,4.068,4.056,4.056,18
20150101|2014-09-04 07:00,4,4.051,4.052,4.042,4.042,26
20150101|2014-09-04 07:30,4,4.042,4.046,4.035,4.045,74
20150101|2014-09-04 08:00,4,4.047,4.061,4.041,4.058,171
20150101|2014-09-04 08:30,4,4.06,4.074,4.06,4.071,141
20150101|2014-09-04 09:00,4,4.071,4.079,4.071,4.079,92
20150101|2014-09-04 09:30,4,4.057,4.057,3.995,4.022,649
20150101|2014-09-04 10:00,4,4.022,4.023,4.006,4.018,126
20150101|2014-09-04 10:30,4,4.018,4.032,4.018,4.026,176
20150101|2014-09-04 11:00,4,4.027,4.029,4.004,4.012,102
20150101|2014-09-04 11:30,4,4,4.008,3.998,4.006,201
20150101|2014-09-04 12:00,4,4.01,4.011,4.002,4.003,49
20150101|2014-09-04 12:30,4,4.007,4.011,4.004,4.006,39
20150101|2014-09-04 13:00,4,4.01,4.029,4.007,4.029,151
20150101|2014-09-04 13:30,4,4.029,4.036,4.027,4.036,89
20150101|2014-09-04 14:00,4,4.039,4.042,4.038,4.042,17
20150101|2014-09-04 14:30,4,4.042,4.043,4.039,4.039,26
20150101|2014-09-04 15:00,4,4.04,4.044,4.04,4.044,15
20150101|2014-09-04 15:30,4,4.04,4.045,4.04,4.043,7
20150101|2014-09-04 19:00,5,4.036,4.036,4.036,4.036,4
20150101|2014-09-04 22:00,5,4.035,4.035,4.035,4.035,1
20150101|2014-09-04 22:30,5,4.031,4.033,4.026,4.026,32
20150101|2014-09-04 23:30,5,4.027,4.027,4.027,4.027,1
20150101|2014-09-05 04:30,5,4.036,4.036,4.036,4.036,1
20150101|2014-09-05 05:30,5,4.045,4.045,4.045,4.045,1
20150101|2014-09-05 06:00,5,4.05,4.05,4.05,4.05,5
20150101|2014-09-05 06:30,5,4.049,4.049,4.045,4.045,2
20150101|2014-09-05 07:00,5,4.045,4.046,4.035,4.035,39
20150101|2014-09-05 07:30,5,4.026,4.042,4.025,4.025,131
20150101|2014-09-05 08:00,5,4.027,4.041,4.026,4.031,143
20150101|2014-09-05 08:30,5,4.034,4.046,4.031,4.036,110
20150101|2014-09-05 09:00,5,4.033,4.035,4.021,4.022,72
20150101|2014-09-05 09:30,5,4.02,4.023,4.014,4.016,78
20150101|2014-09-05 10:00,5,4.012,4.02,4.009,4.02,65
20150101|2014-09-05 10:30,5,4.017,4.021,4.003,4.007,202
20150101|2014-09-05 11:00,5,4.007,4.015,4.005,4.009,49
20150101|2014-09-05 11:30,5,4.011,4.011,4,4.002,68
20150101|2014-09-05 12:00,5,4.002,4.008,4.002,4.005,40
20150101|2014-09-05 12:30,5,4.005,4.017,4.004,4.017,60
20150101|2014-09-05 13:00,5,4.011,4.021,4.007,4.015,90
20150101|2014-09-05 13:30,5,4.015,4.026,4.013,4.026,23
20150101|2014-09-05 14:00,5,4.025,4.025,4.022,4.025,8
20150101|2014-09-05 14:30,5,4.029,4.03,4.029,4.029,3
20150101|2014-09-05 15:00,5,4.028,4.029,4.026,4.029,17
20150101|2014-09-07 17:00,8,4,4.02,3.99,4.017,39
20150101|2014-09-07 17:30,8,4.018,4.018,4.018,4.018,3
20150101|2014-09-07 18:00,8,4.024,4.024,4.023,4.024,4
20150101|2014-09-07 18:30,8,4.021,4.022,4.015,4.015,22
20150101|2014-09-07 19:00,8,4.013,4.014,4.013,4.014,5
20150101|2014-09-07 19:30,8,4.006,4.006,4.006,4.006,3
20150101|2014-09-07 23:30,8,4.013,4.013,4.013,4.013,1
20150101|2014-09-08 02:00,8,4.025,4.029,4.025,4.029,5
20150101|2014-09-08 03:00,8,4.025,4.025,4.025,4.025,1
20150101|2014-09-08 04:00,8,4.028,4.028,4.028,4.028,1
20150101|2014-09-08 05:00,8,4.024,4.024,4.024,4.024,1
20150101|2014-09-08 06:00,8,4.019,4.019,4.007,4.01,46
20150101|2014-09-08 06:30,8,4.01,4.022,4.01,4.021,55
20150101|2014-09-08 07:00,8,4.031,4.047,4.031,4.047,89
20150101|2014-09-08 07:30,8,4.044,4.06,4.038,4.059,141
20150101|2014-09-08 08:00,8,4.057,4.061,4.045,4.058,316
20150101|2014-09-08 08:30,8,4.06,4.066,4.04,4.052,300
20150101|2014-09-08 09:00,8,4.053,4.057,4.042,4.056,140
20150101|2014-09-08 09:30,8,4.058,4.062,4.052,4.059,150
20150101|2014-09-08 10:00,8,4.059,4.077,4.055,4.077,250
20150101|2014-09-08 10:30,8,4.077,4.083,4.07,4.08,264
20150101|2014-09-08 11:00,8,4.082,4.082,4.067,4.078,125
20150101|2014-09-08 11:30,8,4.078,4.084,4.066,4.081,170
20150101|2014-09-08 12:00,8,4.081,4.083,4.07,4.075,60
20150101|2014-09-08 12:30,8,4.074,4.084,4.073,4.081,158
20150101|2014-09-08 13:00,8,4.081,4.091,4.076,4.084,291
20150101|2014-09-08 13:30,8,4.087,4.096,4.087,4.093,35
20150101|2014-09-08 14:00,8,4.09,4.094,4.09,4.093,37
20150101|2014-09-08 14:30,8,4.094,4.094,4.085,4.085,5
20150101|2014-09-08 15:00,8,4.088,4.091,4.088,4.09,6
20150101|2014-09-08 15:30,8,4.096,4.107,4.096,4.106,3
20150101|2014-09-08 16:00,8,4.102,4.102,4.099,4.099,7
20150101|2014-09-08 17:00,9,4.101,4.103,4.101,4.103,15
20150101|2014-09-08 18:30,9,4.089,4.089,4.086,4.086,4
20150101|2014-09-08 19:30,9,4.08,4.08,4.08,4.08,5
20150101|2014-09-08 23:30,9,4.072,4.072,4.068,4.068,3
20150101|2014-09-09 03:00,9,4.068,4.068,4.068,4.068,2
20150101|2014-09-09 05:00,9,4.072,4.072,4.072,4.072,1
20150101|2014-09-09 06:00,9,4.074,4.077,4.068,4.077,17
20150101|2014-09-09 06:30,9,4.075,4.083,4.075,4.082,5
20150101|2014-09-09 07:00,9,4.096,4.108,4.089,4.096,84
20150101|2014-09-09 07:30,9,4.1,4.13,4.099,4.13,404
20150101|2014-09-09 08:00,9,4.129,4.203,4.129,4.182,753
20150101|2014-09-09 08:30,9,4.179,4.188,4.167,4.175,222
20150101|2014-09-09 09:00,9,4.177,4.182,4.16,4.162,346
20150101|2014-09-09 09:30,9,4.163,4.18,4.16,4.179,339
20150101|2014-09-09 10:00,9,4.181,4.187,4.175,4.179,583
20150101|2014-09-09 10:30,9,4.179,4.188,4.176,4.183,120
20150101|2014-09-09 11:00,9,4.185,4.189,4.172,4.173,102
20150101|2014-09-09 11:30,9,4.176,4.184,4.171,4.184,283
20150101|2014-09-09 12:00,9,4.183,4.189,4.176,4.187,139
20150101|2014-09-09 12:30,9,4.18,4.181,4.175,4.179,48
20150101|2014-09-09 13:00,9,4.179,4.179,4.166,4.167,120
20150101|2014-09-09 13:30,9,4.169,4.171,4.167,4.17,21
20150101|2014-09-09 14:00,9,4.167,4.169,4.167,4.169,2
20150101|2014-09-09 14:30,9,4.161,4.164,4.158,4.158,34
20150101|2014-09-09 15:00,9,4.161,4.162,4.161,4.162,10
20150101|2014-09-09 16:00,9,4.174,4.175,4.174,4.175,4
20150101|2014-09-09 17:00,10,4.167,4.167,4.167,4.167,1
20150101|2014-09-10 00:30,10,4.154,4.154,4.154,4.154,1
20150101|2014-09-10 01:00,10,4.151,4.151,4.151,4.151,1
20150101|2014-09-10 02:00,10,4.154,4.154,4.154,4.154,2
20150101|2014-09-10 03:00,10,4.152,4.162,4.152,4.162,17
20150101|2014-09-10 04:30,10,4.156,4.156,4.151,4.151,2
20150101|2014-09-10 05:00,10,4.143,4.15,4.143,4.15,4
20150101|2014-09-10 06:30,10,4.144,4.162,4.141,4.151,70
20150101|2014-09-10 07:00,10,4.147,4.18,4.147,4.173,60
20150101|2014-09-10 07:30,10,4.163,4.166,4.138,4.14,68
20150101|2014-09-10 08:00,10,4.137,4.159,4.137,4.152,210
20150101|2014-09-10 08:30,10,4.154,4.155,4.142,4.143,25
20150101|2014-09-10 09:00,10,4.141,4.154,4.135,4.154,121
20150101|2014-09-10 09:30,10,4.153,4.162,4.151,4.151,72
20150101|2014-09-10 10:00,10,4.152,4.168,4.146,4.158,181
20150101|2014-09-10 10:30,10,4.154,4.156,4.146,4.156,77
20150101|2014-09-10 11:00,10,4.155,4.155,4.146,4.151,19
20150101|2014-09-10 11:30,10,4.16,4.16,4.15,4.159,16
20150101|2014-09-10 12:00,10,4.154,4.155,4.151,4.151,70
20150101|2014-09-10 12:30,10,4.15,4.151,4.143,4.144,134
20150101|2014-09-10 13:00,10,4.141,4.153,4.132,4.153,167
20150101|2014-09-10 13:30,10,4.155,4.155,4.143,4.149,164
20150101|2014-09-10 14:00,10,4.151,4.151,4.144,4.148,12
20150101|2014-09-10 14:30,10,4.15,4.15,4.145,4.146,26
20150101|2014-09-10 15:00,10,4.151,4.152,4.151,4.152,10
20150101|2014-09-10 15:30,10,4.15,4.15,4.15,4.15,10
20150101|2014-09-10 16:00,10,4.149,4.149,4.149,4.149,2
20150101|2014-09-10 23:30,11,4.144,4.144,4.144,4.144,1
20150101|2014-09-11 00:30,11,4.151,4.151,4.151,4.151,1
20150101|2014-09-11 01:00,11,4.15,4.15,4.137,4.137,24
20150101|2014-09-11 05:00,11,4.138,4.138,4.138,4.138,2
20150101|2014-09-11 05:30,11,4.138,4.138,4.138,4.138,1
20150101|2014-09-11 06:00,11,4.147,4.147,4.147,4.147,1
20150101|2014-09-11 06:30,11,4.146,4.146,4.143,4.145,12
20150101|2014-09-11 07:00,11,4.138,4.138,4.122,4.126,43
20150101|2014-09-11 07:30,11,4.123,4.123,4.117,4.117,13
20150101|2014-09-11 08:00,11,4.128,4.128,4.077,4.086,198
20150101|2014-09-11 08:30,11,4.087,4.097,4.082,4.097,181
20150101|2014-09-11 09:00,11,4.096,4.107,4.088,4.1,109
20150101|2014-09-11 09:30,11,4.095,4.095,4.023,4.029,683
20150101|2014-09-11 10:00,11,4.024,4.039,4.019,4.035,397
20150101|2014-09-11 10:30,11,4.033,4.034,4.028,4.029,69
20150101|2014-09-11 11:00,11,4.028,4.034,4.025,4.029,218
20150101|2014-09-11 11:30,11,4.03,4.03,4.018,4.019,196
20150101|2014-09-11 12:00,11,4.021,4.033,4.019,4.032,604
20150101|2014-09-11 12:30,11,4.029,4.032,4.025,4.025,238
20150101|2014-09-11 13:00,11,4.025,4.034,4.022,4.031,642
20150101|2014-09-11 13:30,11,4.033,4.043,4.031,4.043,169
20150101|2014-09-11 14:00,11,4.044,4.047,4.044,4.046,30
20150101|2014-09-11 14:30,11,4.045,4.048,4.045,4.046,16
20150101|2014-09-11 15:00,11,4.046,4.046,4.044,4.044,2
20150101|2014-09-11 19:00,12,4.032,4.032,4.032,4.032,1
20150101|2014-09-11 19:30,12,4.033,4.034,4.029,4.029,23
20150101|2014-09-11 22:00,12,4.036,4.036,4.036,4.036,2
20150101|2014-09-12 01:00,12,4.039,4.039,4.039,4.039,3
20150101|2014-09-12 02:00,12,4.042,4.042,4.042,4.042,1
20150101|2014-09-12 03:00,12,4.037,4.041,4.037,4.041,5
20150101|2014-09-12 03:30,12,4.035,4.036,4.035,4.036,9
20150101|2014-09-12 05:00,12,4.04,4.04,4.04,4.04,1
20150101|2014-09-12 05:30,12,4.044,4.047,4.044,4.047,2
20150101|2014-09-12 06:00,12,4.043,4.043,4.035,4.035,2
20150101|2014-09-12 06:30,12,4.029,4.029,4.027,4.027,5
20150101|2014-09-12 07:00,12,4.029,4.029,4.014,4.014,34
20150101|2014-09-12 07:30,12,4.017,4.027,4.008,4.011,71
20150101|2014-09-12 08:00,12,4.007,4.019,3.993,4.008,244
20150101|2014-09-12 08:30,12,4.009,4.02,3.999,4.015,171
20150101|2014-09-12 09:00,12,4.01,4.036,4.01,4.031,170
20150101|2014-09-12 09:30,12,4.024,4.033,4.023,4.024,196
20150101|2014-09-12 10:00,12,4.026,4.034,4.022,4.033,256
20150101|2014-09-12 10:30,12,4.033,4.037,4.029,4.035,159
20150101|2014-09-12 11:00,12,4.031,4.034,4.028,4.033,15
20150101|2014-09-12 11:30,12,4.025,4.032,4.024,4.032,54
20150101|2014-09-12 12:00,12,4.033,4.057,4.033,4.053,125
20150101|2014-09-12 12:30,12,4.051,4.055,4.049,4.055,44
20150101|2014-09-12 13:00,12,4.051,4.06,4.043,4.058,88
20150101|2014-09-12 13:30,12,4.056,4.056,4.047,4.055,80
20150101|2014-09-12 14:00,12,4.053,4.057,4.053,4.056,31
20150101|2014-09-12 14:30,12,4.055,4.057,4.052,4.052,28
20150101|2014-09-12 15:00,12,4.054,4.056,4.053,4.053,12
20150101|2014-09-14 17:00,15,4.048,4.054,4.046,4.054,11
20150101|2014-09-14 17:30,15,4.053,4.053,4.053,4.053,2
20150101|2014-09-14 18:00,15,4.057,4.061,4.057,4.061,11
20150101|2014-09-14 19:30,15,4.059,4.059,4.059,4.059,1
20150101|2014-09-14 21:30,15,4.06,4.06,4.06,4.06,1
20150101|2014-09-15 01:30,15,4.067,4.067,4.067,4.067,1
20150101|2014-09-15 02:30,15,4.072,4.09,4.072,4.088,31
20150101|2014-09-15 03:00,15,4.091,4.091,4.091,4.091,1
20150101|2014-09-15 04:00,15,4.094,4.094,4.094,4.094,1
20150101|2014-09-15 04:30,15,4.089,4.089,4.084,4.084,2
20150101|2014-09-15 06:00,15,4.08,4.08,4.077,4.077,2
20150101|2014-09-15 06:30,15,4.078,4.095,4.078,4.087,19
20150101|2014-09-15 07:00,15,4.085,4.108,4.085,4.108,28
20150101|2014-09-15 07:30,15,4.111,4.133,4.111,4.132,70
20150101|2014-09-15 08:00,15,4.138,4.142,4.119,4.134,388
20150101|2014-09-15 08:30,15,4.132,4.134,4.127,4.13,142
20150101|2014-09-15 09:00,15,4.133,4.141,4.13,4.137,154
20150101|2014-09-15 09:30,15,4.141,4.145,4.136,4.14,47
20150101|2014-09-15 10:00,15,4.141,4.141,4.127,4.129,74
20150101|2014-09-15 10:30,15,4.134,4.141,4.119,4.124,248
20150101|2014-09-15 11:00,15,4.121,4.132,4.113,4.123,85
20150101|2014-09-15 11:30,15,4.127,4.144,4.127,4.14,123
20150101|2014-09-15 12:00,15,4.138,4.147,4.131,4.138,148
20150101|2014-09-15 12:30,15,4.136,4.136,4.129,4.133,72
20150101|2014-09-15 13:00,15,4.136,4.153,4.136,4.152,269
20150101|2014-09-15 13:30,15,4.144,4.151,4.144,4.145,22
20150101|2014-09-15 14:00,15,4.146,4.146,4.143,4.143,17
20150101|2014-09-15 14:30,15,4.141,4.142,4.139,4.142,31
20150101|2014-09-15 15:30,15,4.154,4.158,4.154,4.155,23
20150101|2014-09-15 16:00,15,4.16,4.16,4.16,4.16,11
20150101|2014-09-15 20:00,16,4.139,4.139,4.139,4.139,5
20150101|2014-09-15 20:30,16,4.138,4.143,4.138,4.143,8
20150101|2014-09-15 21:00,16,4.138,4.138,4.137,4.137,2
20150101|2014-09-15 22:30,16,4.132,4.132,4.132,4.132,1
20150101|2014-09-16 00:30,16,4.136,4.136,4.133,4.133,2
20150101|2014-09-16 04:00,16,4.131,4.136,4.131,4.136,3
20150101|2014-09-16 05:30,16,4.127,4.127,4.124,4.124,4
20150101|2014-09-16 06:00,16,4.126,4.127,4.121,4.121,5
20150101|2014-09-16 06:30,16,4.124,4.132,4.124,4.131,14
20150101|2014-09-16 07:00,16,4.134,4.134,4.107,4.108,48
20150101|2014-09-16 07:30,16,4.11,4.11,4.101,4.105,95
20150101|2014-09-16 08:00,16,4.103,4.109,4.093,4.096,353
20150101|2014-09-16 08:30,16,4.096,4.107,4.093,4.103,390
20150101|2014-09-16 09:00,16,4.105,4.118,4.102,4.118,75
20150101|2014-09-16 09:30,16,4.115,4.151,4.113,4.149,139
20150101|2014-09-16 10:00,16,4.15,4.152,4.138,4.142,98
20150101|2014-09-16 10:30,16,4.14,4.15,4.135,4.15,378
20150101|2014-09-16 11:00,16,4.15,4.159,4.15,4.154,107
20150101|2014-09-16 11:30,16,4.157,4.204,4.156,4.196,651
20150101|2014-09-16 12:00,16,4.197,4.202,4.19,4.201,145
20150101|2014-09-16 12:30,16,4.202,4.214,4.201,4.208,208
20150101|2014-09-16 13:00,16,4.209,4.224,4.203,4.223,360
20150101|2014-09-16 13:30,16,4.22,4.222,4.22,4.22,49
20150101|2014-09-16 14:00,16,4.216,4.222,4.216,4.222,15
20150101|2014-09-16 14:30,16,4.22,4.223,4.213,4.213,35
20150101|2014-09-16 15:00,16,4.216,4.217,4.213,4.217,23
20150101|2014-09-16 15:30,16,4.212,4.212,4.212,4.212,1
20150101|2014-09-16 16:00,16,4.21,4.21,4.21,4.21,2
20150101|2014-09-16 17:30,17,4.214,4.214,4.214,4.214,1
20150101|2014-09-16 18:00,17,4.212,4.212,4.212,4.212,2
20150101|2014-09-16 21:30,17,4.208,4.208,4.208,4.208,10
20150101|2014-09-16 22:30,17,4.207,4.207,4.207,4.207,1
20150101|2014-09-17 00:30,17,4.206,4.206,4.206,4.206,1
20150101|2014-09-17 01:00,17,4.205,4.205,4.205,4.205,1
20150101|2014-09-17 02:00,17,4.201,4.201,4.2,4.2,2
20150101|2014-09-17 02:30,17,4.196,4.196,4.196,4.196,1
20150101|2014-09-17 03:30,17,4.2,4.2,4.2,4.2,1
20150101|2014-09-17 04:00,17,4.201,4.201,4.201,4.201,1
20150101|2014-09-17 06:00,17,4.2,4.233,4.2,4.233,28
20150101|2014-09-17 06:30,17,4.237,4.243,4.229,4.24,69
20150101|2014-09-17 07:00,17,4.24,4.24,4.215,4.22,82
20150101|2014-09-17 07:30,17,4.219,4.237,4.215,4.237,51
20150101|2014-09-17 08:00,17,4.239,4.249,4.227,4.228,480
20150101|2014-09-17 08:30,17,4.232,4.241,4.216,4.224,182
20150101|2014-09-17 09:00,17,4.229,4.24,4.225,4.232,77
20150101|2014-09-17 09:30,17,4.235,4.235,4.219,4.219,415
20150101|2014-09-17 10:00,17,4.224,4.225,4.218,4.218,28
20150101|2014-09-17 10:30,17,4.219,4.221,4.217,4.219,29
20150101|2014-09-17 11:00,17,4.226,4.231,4.219,4.231,49
20150101|2014-09-17 11:30,17,4.234,4.243,4.23,4.24,205
20150101|2014-09-17 12:00,17,4.241,4.241,4.221,4.221,111
20150101|2014-09-17 12:30,17,4.224,4.232,4.219,4.221,469
20150101|2014-09-17 13:00,17,4.219,4.232,4.215,4.23,120
20150101|2014-09-17 13:30,17,4.227,4.236,4.226,4.231,135
20150101|2014-09-17 14:00,17,4.231,4.232,4.229,4.23,36
20150101|2014-09-17 14:30,17,4.229,4.23,4.227,4.229,17
20150101|2014-09-17 15:00,17,4.229,4.23,4.228,4.23,21
20150101|2014-09-17 15:30,17,4.229,4.229,4.229,4.229,1
20150101|2014-09-17 17:00,18,4.22,4.22,4.211,4.213,200
20150101|2014-09-17 18:00,18,4.213,4.213,4.213,4.213,1
20150101|2014-09-17 18:30,18,4.213,4.213,4.213,4.213,1
20150101|2014-09-17 19:30,18,4.202,4.202,4.202,4.202,2
20150101|2014-09-17 20:00,18,4.203,4.208,4.203,4.208,6
20150101|2014-09-17 20:30,18,4.208,4.208,4.208,4.208,1
20150101|2014-09-17 21:00,18,4.204,4.204,4.204,4.204,1
20150101|2014-09-17 21:30,18,4.209,4.209,4.209,4.209,1
20150101|2014-09-17 23:30,18,4.208,4.208,4.208,4.208,1
20150101|2014-09-18 00:00,18,4.213,4.213,4.213,4.213,2
20150101|2014-09-18 01:00,18,4.219,4.219,4.219,4.219,1
20150101|2014-09-18 04:00,18,4.2,4.2,4.2,4.2,1
20150101|2014-09-18 04:30,18,4.2,4.2,4.2,4.2,1
20150101|2014-09-18 05:30,18,4.197,4.197,4.197,4.197,1
20150101|2014-09-18 06:00,18,4.199,4.202,4.199,4.202,15
20150101|2014-09-18 06:30,18,4.217,4.22,4.2,4.202,17
20150101|2014-09-18 07:00,18,4.201,4.214,4.2,4.212,53
20150101|2014-09-18 07:30,18,4.212,4.233,4.212,4.233,59
20150101|2014-09-18 08:00,18,4.234,4.235,4.22,4.22,201
20150101|2014-09-18 08:30,18,4.22,4.222,4.202,4.207,162
20150101|2014-09-18 09:00,18,4.205,4.206,4.188,4.19,234
20150101|2014-09-18 09:30,18,4.12,4.163,4.111,4.136,893
20150101|2014-09-18 10:00,18,4.135,4.152,4.127,4.147,233
20150101|2014-09-18 10:30,18,4.141,4.144,4.134,4.142,47
20150101|2014-09-18 11:00,18,4.142,4.162,4.142,4.157,297
20150101|2014-09-18 11:30,18,4.156,4.157,4.139,4.144,155
20150101|2014-09-18 12:00,18,4.146,4.153,4.134,4.138,40
20150101|2014-09-18 12:30,18,4.136,4.136,4.124,4.127,212
20150101|2014-09-18 13:00,18,4.128,4.132,4.119,4.131,237
20150101|2014-09-18 13:30,18,4.128,4.132,4.128,4.132,76
20150101|2014-09-18 14:00,18,4.132,4.132,4.129,4.132,13
20150101|2014-09-18 14:30,18,4.13,4.13,4.127,4.129,46
20150101|2014-09-18 15:00,18,4.129,4.129,4.122,4.123,45
20150101|2014-09-18 15:30,18,4.128,4.128,4.128,4.128,1
20150101|2014-09-18 16:00,18,4.129,4.129,4.116,4.116,24
20150101|2014-09-18 17:00,19,4.117,4.12,4.117,4.118,8
20150101|2014-09-18 17:30,19,4.12,4.125,4.118,4.125,3
20150101|2014-09-18 19:00,19,4.115,4.115,4.115,4.115,2
20150101|2014-09-18 19:30,19,4.115,4.116,4.105,4.105,7
20150101|2014-09-18 20:00,19,4.105,4.111,4.105,4.111,3
20150101|2014-09-18 21:00,19,4.117,4.117,4.112,4.112,6
20150101|2014-09-18 22:30,19,4.117,4.117,4.117,4.117,1
20150101|2014-09-18 23:00,19,4.115,4.115,4.115,4.115,1
20150101|2014-09-18 23:30,19,4.114,4.114,4.114,4.114,1
20150101|2014-09-19 05:00,19,4.115,4.121,4.115,4.121,2
20150101|2014-09-19 05:30,19,4.113,4.117,4.113,4.117,3
20150101|2014-09-19 06:30,19,4.105,4.105,4.089,4.089,38
20150101|2014-09-19 07:00,19,4.092,4.099,4.09,4.092,22
20150101|2014-09-19 07:30,19,4.102,4.103,4.099,4.1,54
20150101|2014-09-19 08:00,19,4.091,4.095,4.06,4.068,487
20150101|2014-09-19 08:30,19,4.071,4.084,4.071,4.077,111
20150101|2014-09-19 09:00,19,4.075,4.075,4.066,4.067,275
20150101|2014-09-19 09:30,19,4.066,4.078,4.056,4.077,201
20150101|2014-09-19 10:00,19,4.074,4.077,4.065,4.077,94
20150101|2014-09-19 10:30,19,4.076,4.082,4.07,4.07,62
20150101|2014-09-19 11:00,19,4.071,4.074,4.069,4.074,56
20150101|2014-09-19 11:30,19,4.073,4.076,4.073,4.075,243
20150101|2014-09-19 12:00,19,4.073,4.073,4.062,4.066,81
20150101|2014-09-19 12:30,19,4.073,4.075,4.068,4.07,59
20150101|2014-09-19 13:00,19,4.071,4.075,4.061,4.062,246
20150101|2014-09-19 13:30,19,4.062,4.063,4.059,4.061,30
20150101|2014-09-19 14:00,19,4.061,4.063,4.061,4.063,56
20150101|2014-09-19 14:30,19,4.065,4.068,4.065,4.067,35
20150101|2014-09-19 15:00,19,4.069,4.069,4.068,4.068,9
20150101|2014-09-19 15:30,19,4.069,4.069,4.066,4.067,3
20150101|2014-09-19 16:00,19,4.069,4.069,4.069,4.069,17
20150101|2014-09-21 17:00,22,4.063,4.063,4.057,4.063,10
20150101|2014-09-21 18:30,22,4.058,4.058,4.058,4.058,1
20150101|2014-09-21 19:00,22,4.06,4.06,4.06,4.06,1
20150101|2014-09-21 20:30,22,4.057,4.058,4.057,4.058,2
20150101|2014-09-21 22:00,22,4.063,4.066,4.063,4.066,4
20150101|2014-09-21 22:30,22,4.066,4.066,4.064,4.064,8
20150101|2014-09-22 01:00,22,4.066,4.066,4.058,4.058,6
20150101|2014-09-22 03:00,22,4.059,4.06,4.059,4.059,9
20150101|2014-09-22 03:30,22,4.06,4.06,4.06,4.06,1
20150101|2014-09-22 04:00,22,4.055,4.055,4.055,4.055,12
20150101|2014-09-22 04:30,22,4.055,4.055,4.054,4.055,4
20150101|2014-09-22 05:00,22,4.056,4.056,4.056,4.056,1
20150101|2014-09-22 06:00,22,4.066,4.079,4.065,4.079,128
20150101|2014-09-22 06:30,22,4.079,4.088,4.075,4.077,84
20150101|2014-09-22 07:00,22,4.077,4.077,4.072,4.073,10
20150101|2014-09-22 07:30,22,4.071,4.091,4.071,4.08,34
20150101|2014-09-22 08:00,22,4.09,4.095,4.08,4.091,48
20150101|2014-09-22 08:30,22,4.09,4.09,4.085,4.09,47
20150101|2014-09-22 09:00,22,4.089,4.096,4.068,4.068,91
20150101|2014-09-22 09:30,22,4.069,4.072,4.038,4.041,424
20150101|2014-09-22 10:00,22,4.04,4.054,4.036,4.047,179
20150101|2014-09-22 10:30,22,4.043,4.049,4.037,4.037,211
20150101|2014-09-22 11:00,22,4.037,4.039,4.024,4.033,371
20150101|2014-09-22 11:30,22,4.031,4.047,4.03,4.04,207
20150101|2014-09-22 12:00,22,4.04,4.054,4.037,4.054,274
20150101|2014-09-22 12:30,22,4.058,4.079,4.058,4.07,663
20150101|2014-09-22 13:00,22,4.067,4.081,4.067,4.067,345
20150101|2014-09-22 13:30,22,4.063,4.074,4.063,4.074,77
20150101|2014-09-22 14:00,22,4.074,4.075,4.072,4.073,37
20150101|2014-09-22 14:30,22,4.07,4.072,4.07,4.071,6
20150101|2014-09-22 15:00,22,4.069,4.069,4.069,4.069,1
20150101|2014-09-22 15:30,22,4.069,4.069,4.064,4.064,15
20150101|2014-09-22 16:00,22,4.071,4.071,4.07,4.071,6
20150101|2014-09-22 17:00,23,4.064,4.064,4.064,4.064,1
20150101|2014-09-22 17:30,23,4.064,4.064,4.064,4.064,10
20150101|2014-09-22 18:00,23,4.055,4.055,4.055,4.055,1
20150101|2014-09-22 18:30,23,4.054,4.054,4.048,4.053,11
20150101|2014-09-22 20:30,23,4.055,4.055,4.055,4.055,1
20150101|2014-09-22 23:00,23,4.069,4.069,4.063,4.063,2
20150101|2014-09-23 00:00,23,4.062,4.063,4.062,4.063,2
20150101|2014-09-23 02:30,23,4.068,4.068,4.068,4.068,4
20150101|2014-09-23 03:00,23,4.072,4.109,4.072,4.103,14
20150101|2014-09-23 03:30,23,4.103,4.106,4.1,4.106,12
20150101|2014-09-23 04:00,23,4.103,4.103,4.102,4.102,8
20150101|2014-09-23 04:30,23,4.104,4.104,4.092,4.092,13
20150101|2014-09-23 05:00,23,4.094,4.104,4.094,4.103,20
20150101|2014-09-23 05:30,23,4.101,4.111,4.101,4.111,3
20150101|2014-09-23 06:00,23,4.107,4.108,4.104,4.108,34
20150101|2014-09-23 06:30,23,4.112,4.112,4.103,4.104,34
20150101|2014-09-23 07:00,23,4.108,4.11,4.102,4.102,17
20150101|2014-09-23 07:30,23,4.1,4.105,4.095,4.102,110
20150101|2014-09-23 08:00,23,4.099,4.105,4.094,4.095,331
20150101|2014-09-23 08:30,23,4.096,4.106,4.093,4.101,155
20150101|2014-09-23 09:00,23,4.103,4.111,4.094,4.111,90
20150101|2014-09-23 09:30,23,4.109,4.109,4.093,4.093,34
20150101|2014-09-23 10:00,23,4.092,4.099,4.086,4.089,49
20150101|2014-09-23 10:30,23,4.089,4.089,4.077,4.078,22
20150101|2014-09-23 11:00,23,4.073,4.073,4.058,4.064,150
20150101|2014-09-23 11:30,23,4.061,4.072,4.05,4.059,218
20150101|2014-09-23 12:00,23,4.06,4.06,4.05,4.05,348
20150101|2014-09-23 12:30,23,4.05,4.06,4.048,4.059,53
20150101|2014-09-23 13:00,23,4.053,4.053,4.035,4.036,317
20150101|2014-09-23 13:30,23,4.037,4.042,4.036,4.039,66
20150101|2014-09-23 14:00,23,4.041,4.042,4.041,4.042,2
20150101|2014-09-23 14:30,23,4.043,4.046,4.042,4.042,25
20150101|2014-09-23 15:00,23,4.045,4.045,4.044,4.044,3
20150101|2014-09-23 15:30,23,4.044,4.045,4.042,4.044,16
20150101|2014-09-23 19:30,24,4.057,4.057,4.057,4.057,1
20150101|2014-09-23 20:30,24,4.045,4.045,4.045,4.045,1
20150101|2014-09-24 01:30,24,4.05,4.05,4.05,4.05,1
20150101|2014-09-24 03:00,24,4.05,4.05,4.05,4.05,2
20150101|2014-09-24 03:30,24,4.04,4.04,4.04,4.04,1
20150101|2014-09-24 04:00,24,4.053,4.053,4.053,4.053,1
20150101|2014-09-24 05:00,24,4.055,4.055,4.055,4.055,1
20150101|2014-09-24 06:00,24,4.033,4.033,4.023,4.024,72
20150101|2014-09-24 06:30,24,4.024,4.025,4.016,4.019,110
20150101|2014-09-24 07:00,24,4.025,4.041,4.025,4.041,25
20150101|2014-09-24 07:30,24,4.036,4.04,4.02,4.031,219
20150101|2014-09-24 08:00,24,4.03,4.058,4.027,4.052,295
20150101|2014-09-24 08:30,24,4.046,4.047,4.029,4.03,153
20150101|2014-09-24 09:00,24,4.03,4.033,4.024,4.029,100
20150101|2014-09-24 09:30,24,4.035,4.046,4.033,4.045,112
20150101|2014-09-24 10:00,24,4.037,4.038,4.032,4.035,121
20150101|2014-09-24 10:30,24,4.041,4.046,4.039,4.045,32
20150101|2014-09-24 11:00,24,4.048,4.086,4.048,4.074,331
20150101|2014-09-24 11:30,24,4.074,4.091,4.071,4.075,214
20150101|2014-09-24 12:00,24,4.076,4.1,4.076,4.083,485
20150101|2014-09-24 12:30,24,4.08,4.097,4.078,4.092,172
20150101|2014-09-24 13:00,24,4.094,4.13,4.094,4.129,694
20150101|2014-09-24 13:30,24,4.128,4.135,4.122,4.13,183
20150101|2014-09-24 14:00,24,4.126,4.126,4.11,4.111,97
20150101|2014-09-24 14:30,24,4.11,4.126,4.108,4.109,92
20150101|2014-09-24 15:00,24,4.11,4.12,4.11,4.117,40
20150101|2014-09-24 15:30,24,4.118,4.119,4.115,4.116,11
20150101|2014-09-24 18:00,25,4.098,4.098,4.098,4.098,1
20150101|2014-09-24 18:30,25,4.091,4.097,4.09,4.09,16
20150101|2014-09-24 19:30,25,4.083,4.088,4.082,4.087,8
20150101|2014-09-24 20:00,25,4.087,4.087,4.086,4.086,67
20150101|2014-09-24 20:30,25,4.091,4.091,4.089,4.089,25
20150101|2014-09-24 21:00,25,4.091,4.091,4.09,4.09,5
20150101|2014-09-24 23:00,25,4.091,4.091,4.091,4.091,7
20150101|2014-09-24 23:30,25,4.083,4.083,4.08,4.08,8
20150101|2014-09-25 00:30,25,4.081,4.081,4.081,4.081,1
20150101|2014-09-25 01:30,25,4.093,4.093,4.093,4.093,1
20150101|2014-09-25 02:30,25,4.082,4.082,4.082,4.082,37
20150101|2014-09-25 03:00,25,4.082,4.083,4.081,4.081,20
20150101|2014-09-25 04:00,25,4.085,4.085,4.085,4.085,1
20150101|2014-09-25 05:00,25,4.081,4.081,4.081,4.081,1
20150101|2014-09-25 05:30,25,4.102,4.113,4.101,4.102,26
20150101|2014-09-25 06:00,25,4.092,4.107,4.092,4.098,9
20150101|2014-09-25 06:30,25,4.097,4.112,4.095,4.112,26
20150101|2014-09-25 07:00,25,4.097,4.1,4.091,4.097,29
20150101|2014-09-25 07:30,25,4.099,4.104,4.078,4.084,159
20150101|2014-09-25 08:00,25,4.082,4.097,4.077,4.079,67
20150101|2014-09-25 08:30,25,4.083,4.083,4.055,4.059,262
20150101|2014-09-25 09:00,25,4.058,4.069,4.057,4.059,285
20150101|2014-09-25 09:30,25,4.053,4.115,4.044,4.078,591
20150101|2014-09-25 10:00,25,4.084,4.103,4.077,4.095,62
20150101|2014-09-25 10:30,25,4.101,4.109,4.095,4.106,90
20150101|2014-09-25 11:00,25,4.102,4.118,4.084,4.103,241
20150101|2014-09-25 11:30,25,4.111,4.15,4.108,4.142,709
20150101|2014-09-25 12:00,25,4.143,4.16,4.128,4.16,347
20150101|2014-09-25 12:30,25,4.153,4.164,4.13,4.139,183
20150101|2014-09-25 13:00,25,4.136,4.17,4.125,4.169,943
20150101|2014-09-25 13:30,25,4.169,4.17,4.163,4.165,253
20150101|2014-09-25 14:00,25,4.165,4.167,4.161,4.164,101
20150101|2014-09-25 14:30,25,4.163,4.164,4.16,4.16,73
20150101|2014-09-25 15:00,25,4.163,4.163,4.158,4.158,18
20150101|2014-09-25 15:30,25,4.157,4.163,4.157,4.163,10
20150101|2014-09-25 16:00,25,4.165,4.165,4.165,4.165,1
20150101|2014-09-25 17:00,26,4.19,4.19,4.19,4.19,1
20150101|2014-09-25 19:30,26,4.15,4.15,4.15,4.15,1
20150101|2014-09-25 20:00,26,4.148,4.15,4.148,4.15,9
20150101|2014-09-25 20:30,26,4.145,4.145,4.144,4.144,2
20150101|2014-09-25 23:30,26,4.147,4.147,4.147,4.147,1
20150101|2014-09-26 02:00,26,4.163,4.166,4.163,4.166,3
20150101|2014-09-26 02:30,26,4.15,4.15,4.15,4.15,1
20150101|2014-09-26 04:00,26,4.162,4.162,4.162,4.162,1
20150101|2014-09-26 04:30,26,4.162,4.162,4.162,4.162,1
20150101|2014-09-26 05:00,26,4.153,4.156,4.152,4.155,9
20150101|2014-09-26 05:30,26,4.152,4.152,4.145,4.151,12
20150101|2014-09-26 06:30,26,4.147,4.147,4.142,4.142,128
20150101|2014-09-26 07:00,26,4.142,4.149,4.131,4.143,71
20150101|2014-09-26 07:30,26,4.14,4.143,4.132,4.143,54
20150101|2014-09-26 08:00,26,4.146,4.157,4.138,4.139,172
20150101|2014-09-26 08:30,26,4.142,4.146,4.133,4.141,121
20150101|2014-09-26 09:00,26,4.14,4.166,4.14,4.16,283
20150101|2014-09-26 09:30,26,4.162,4.166,4.152,4.158,174
20150101|2014-09-26 10:00,26,4.158,4.17,4.158,4.169,149
20150101|2014-09-26 10:30,26,4.169,4.175,4.164,4.173,139
20150101|2014-09-26 11:00,26,4.171,4.186,4.138,4.141,336
20150101|2014-09-26 11:30,26,4.146,4.161,4.142,4.158,178
20150101|2014-09-26 12:00,26,4.159,4.167,4.148,4.151,209
20150101|2014-09-26 12:30,26,4.151,4.191,4.151,4.178,265
20150101|2014-09-26 13:00,26,4.189,4.195,4.18,4.185,417
20150101|2014-09-26 13:30,26,4.185,4.187,4.18,4.185,134
20150101|2014-09-26 14:00,26,4.184,4.186,4.18,4.186,35
20150101|2014-09-26 14:30,26,4.184,4.184,4.182,4.183,21
20150101|2014-09-26 15:00,26,4.183,4.186,4.183,4.183,14
20150101|2014-09-26 15:30,26,4.185,4.185,4.183,4.183,13
20150101|2014-09-28 17:00,29,4.2,4.204,4.195,4.195,81
20150101|2014-09-28 17:30,29,4.192,4.2,4.192,4.2,21
20150101|2014-09-28 20:00,29,4.187,4.187,4.187,4.187,60
20150101|2014-09-28 21:30,29,4.174,4.174,4.174,4.174,1
20150101|2014-09-29 01:00,29,4.175,4.175,4.175,4.175,1
20150101|2014-09-29 01:30,29,4.175,4.175,4.175,4.175,2
20150101|2014-09-29 02:00,29,4.175,4.176,4.175,4.176,17
20150101|2014-09-29 02:30,29,4.177,4.177,4.177,4.177,1
20150101|2014-09-29 03:00,29,4.175,4.178,4.175,4.178,12
20150101|2014-09-29 04:00,29,4.175,4.176,4.175,4.175,9
20150101|2014-09-29 05:30,29,4.198,4.201,4.198,4.199,18
20150101|2014-09-29 06:00,29,4.195,4.195,4.187,4.187,36
20150101|2014-09-29 06:30,29,4.187,4.188,4.183,4.188,81
20150101|2014-09-29 07:00,29,4.192,4.2,4.191,4.199,75
20150101|2014-09-29 07:30,29,4.203,4.231,4.203,4.223,382
20150101|2014-09-29 08:00,29,4.223,4.231,4.21,4.214,1393
20150101|2014-09-29 08:30,29,4.211,4.228,4.203,4.221,749
20150101|2014-09-29 09:00,29,4.219,4.219,4.206,4.213,299
20150101|2014-09-29 09:30,29,4.209,4.223,4.209,4.22,81
20150101|2014-09-29 10:00,29,4.217,4.233,4.208,4.229,233
20150101|2014-09-29 10:30,29,4.23,4.245,4.23,4.236,291
20150101|2014-09-29 11:00,29,4.236,4.236,4.222,4.226,310
20150101|2014-09-29 11:30,29,4.227,4.238,4.227,4.237,223
20150101|2014-09-29 12:00,29,4.237,4.263,4.235,4.258,469
20150101|2014-09-29 12:30,29,4.258,4.294,4.254,4.282,1288
20150101|2014-09-29 13:00,29,4.288,4.299,4.282,4.286,1029
20150101|2014-09-29 13:30,29,4.281,4.283,4.264,4.264,197
20150101|2014-09-29 14:00,29,4.261,4.265,4.252,4.252,77
20150101|2014-09-29 14:30,29,4.25,4.257,4.248,4.253,63
20150101|2014-09-29 15:00,29,4.262,4.275,4.262,4.273,53
20150101|2014-09-29 15:30,29,4.272,4.276,4.271,4.272,30
20150101|2014-09-29 17:00,30,4.277,4.286,4.277,4.286,41
20150101|2014-09-29 18:00,30,4.285,4.285,4.285,4.285,1
20150101|2014-09-29 19:00,30,4.283,4.283,4.283,4.283,1
20150101|2014-09-29 19:30,30,4.277,4.277,4.277,4.277,2
20150101|2014-09-29 20:30,30,4.276,4.276,4.276,4.276,1
20150101|2014-09-29 21:30,30,4.269,4.269,4.269,4.269,3
20150101|2014-09-29 22:30,30,4.269,4.269,4.269,4.269,1
20150101|2014-09-29 23:00,30,4.268,4.268,4.267,4.267,5
20150101|2014-09-30 00:00,30,4.273,4.273,4.273,4.273,2
20150101|2014-09-30 01:00,30,4.287,4.288,4.287,4.288,2
20150101|2014-09-30 01:30,30,4.29,4.29,4.29,4.29,1
20150101|2014-09-30 02:00,30,4.28,4.28,4.28,4.28,3
20150101|2014-09-30 03:00,30,4.28,4.28,4.277,4.278,4
20150101|2014-09-30 03:30,30,4.278,4.278,4.278,4.278,5
20150101|2014-09-30 04:30,30,4.288,4.288,4.288,4.288,1
20150101|2014-09-30 05:00,30,4.271,4.271,4.271,4.271,1
20150101|2014-09-30 05:30,30,4.264,4.267,4.255,4.255,10
20150101|2014-09-30 06:00,30,4.25,4.273,4.25,4.266,16
20150101|2014-09-30 06:30,30,4.262,4.266,4.256,4.262,14
20150101|2014-09-30 07:00,30,4.265,4.306,4.261,4.291,167
20150101|2014-09-30 07:30,30,4.284,4.297,4.273,4.28,234
20150101|2014-09-30 08:00,30,4.286,4.3,4.255,4.263,556
20150101|2014-09-30 08:30,30,4.262,4.273,4.25,4.259,294
20150101|2014-09-30 09:00,30,4.257,4.267,4.25,4.263,238
20150101|2014-09-30 09:30,30,4.263,4.267,4.23,4.234,213
20150101|2014-09-30 10:00,30,4.234,4.261,4.233,4.26,127
20150101|2014-09-30 10:30,30,4.259,4.262,4.237,4.262,89
20150101|2014-09-30 11:00,30,4.264,4.27,4.259,4.261,110
20150101|2014-09-30 11:30,30,4.267,4.269,4.25,4.262,147
20150101|2014-09-30 12:00,30,4.26,4.276,4.26,4.274,110
20150101|2014-09-30 12:30,30,4.277,4.28,4.265,4.28,531
20150101|2014-09-30 13:00,30,4.279,4.28,4.235,4.253,1145
20150101|2014-09-30 13:30,30,4.253,4.257,4.242,4.257,86
20150101|2014-09-30 14:00,30,4.254,4.255,4.25,4.25,22
20150101|2014-09-30 14:30,30,4.25,4.257,4.247,4.252,171
20150101|2014-09-30 15:00,30,4.252,4.257,4.252,4.254,51
20150101|2014-09-30 15:30,30,4.255,4.258,4.255,4.258,6
20150101|2014-09-30 16:00,30,4.258,4.258,4.256,4.256,4
20150101|2014-09-30 17:00,1,4.26,4.26,4.26,4.26,5
20150101|2014-09-30 17:30,1,4.257,4.263,4.256,4.263,6
20150101|2014-09-30 18:00,1,4.262,4.262,4.262,4.262,1
20150101|2014-09-30 18:30,1,4.257,4.257,4.257,4.257,2
20150101|2014-09-30 22:30,1,4.25,4.25,4.25,4.25,4
20150101|2014-09-30 23:00,1,4.251,4.253,4.251,4.253,6
20150101|2014-09-30 23:30,1,4.255,4.255,4.255,4.255,3
20150101|2014-10-01 00:00,1,4.254,4.254,4.253,4.253,7
20150101|2014-10-01 00:30,1,4.263,4.263,4.263,4.263,3
20150101|2014-10-01 01:30,1,4.265,4.266,4.265,4.265,4
20150101|2014-10-01 02:00,1,4.262,4.262,4.262,4.262,1
20150101|2014-10-01 02:30,1,4.264,4.264,4.264,4.264,1
20150101|2014-10-01 03:30,1,4.264,4.264,4.264,4.264,2
20150101|2014-10-01 04:30,1,4.264,4.264,4.264,4.264,1
20150101|2014-10-01 05:30,1,4.264,4.279,4.264,4.279,17
20150101|2014-10-01 06:00,1,4.276,4.279,4.276,4.278,5
20150101|2014-10-01 06:30,1,4.273,4.274,4.272,4.274,15
20150101|2014-10-01 07:00,1,4.279,4.29,4.279,4.285,223
20150101|2014-10-01 07:30,1,4.284,4.305,4.281,4.303,263
20150101|2014-10-01 08:00,1,4.302,4.304,4.266,4.267,604
20150101|2014-10-01 08:30,1,4.268,4.274,4.25,4.261,166
20150101|2014-10-01 09:00,1,4.261,4.261,4.236,4.237,293
20150101|2014-10-01 09:30,1,4.235,4.248,4.231,4.248,198
20150101|2014-10-01 10:00,1,4.246,4.261,4.246,4.26,65
20150101|2014-10-01 10:30,1,4.258,4.267,4.257,4.261,224
20150101|2014-10-01 11:00,1,4.26,4.265,4.255,4.257,313
20150101|2014-10-01 11:30,1,4.258,4.263,4.242,4.251,119
20150101|2014-10-01 12:00,1,4.25,4.252,4.2,4.207,328
20150101|2014-10-01 12:30,1,4.211,4.218,4.201,4.209,593
20150101|2014-10-01 13:00,1,4.208,4.208,4.146,4.152,1170
20150101|2014-10-01 13:30,1,4.152,4.163,4.15,4.158,180
20150101|2014-10-01 14:00,1,4.158,4.159,4.155,4.156,14
20150101|2014-10-01 14:30,1,4.155,4.157,4.154,4.156,131
20150101|2014-10-01 15:00,1,4.155,4.159,4.155,4.159,12
20150101|2014-10-01 15:30,1,4.161,4.164,4.161,4.164,13
20150101|2014-10-01 16:00,1,4.167,4.169,4.167,4.169,5
20150101|2014-10-01 17:00,2,4.168,4.168,4.168,4.168,13
20150101|2014-10-01 17:30,2,4.168,4.168,4.168,4.168,3
20150101|2014-10-01 19:00,2,4.168,4.168,4.168,4.168,2
20150101|2014-10-01 20:30,2,4.167,4.167,4.167,4.167,1
20150101|2014-10-01 21:00,2,4.164,4.165,4.164,4.165,3
20150101|2014-10-01 22:30,2,4.165,4.165,4.164,4.164,16
20150101|2014-10-01 23:00,2,4.161,4.161,4.161,4.161,1
20150101|2014-10-01 23:30,2,4.158,4.159,4.158,4.159,3
20150101|2014-10-02 00:00,2,4.157,4.157,4.157,4.157,5
20150101|2014-10-02 00:30,2,4.153,4.156,4.153,4.156,6
20150101|2014-10-02 01:00,2,4.157,4.157,4.151,4.151,85
20150101|2014-10-02 02:30,2,4.161,4.191,4.161,4.189,111
20150101|2014-10-02 03:00,2,4.19,4.19,4.163,4.17,8
20150101|2014-10-02 04:30,2,4.178,4.185,4.176,4.185,41
20150101|2014-10-02 05:00,2,4.186,4.188,4.186,4.188,2
20150101|2014-10-02 05:30,2,4.181,4.184,4.177,4.18,87
20150101|2014-10-02 06:00,2,4.18,4.18,4.172,4.172,14
20150101|2014-10-02 06:30,2,4.171,4.174,4.155,4.159,95
20150101|2014-10-02 07:00,2,4.162,4.162,4.148,4.157,110
20150101|2014-10-02 07:30,2,4.158,4.172,4.157,4.157,117
20150101|2014-10-02 08:00,2,4.16,4.161,4.102,4.117,963
20150101|2014-10-02 08:30,2,4.115,4.125,4.114,4.115,140
20150101|2014-10-02 09:00,2,4.116,4.14,4.116,4.133,490
20150101|2014-10-02 09:30,2,4.124,4.124,4.065,4.078,1039
20150101|2014-10-02 10:00,2,4.078,4.093,4.074,4.077,399
20150101|2014-10-02 10:30,2,4.072,4.086,4.072,4.078,61
20150101|2014-10-02 11:00,2,4.08,4.08,4.058,4.06,410
20150101|2014-10-02 11:30,2,4.061,4.1,4.061,4.088,391
20150101|2014-10-02 12:00,2,4.093,4.093,4.072,4.075,152
20150101|2014-10-02 12:30,2,4.079,4.092,4.075,4.091,84
20150101|2014-10-02 13:00,2,4.088,4.089,4.07,4.085,236
20150101|2014-10-02 13:30,2,4.086,4.102,4.086,4.102,173
20150101|2014-10-02 14:00,2,4.101,4.103,4.099,4.099,22
20150101|2014-10-02 14:30,2,4.101,4.111,4.101,4.111,51
20150101|2014-10-02 15:00,2,4.11,4.11,4.104,4.106,19
20150101|2014-10-02 15:30,2,4.107,4.108,4.107,4.108,5
20150101|2014-10-02 19:30,3,4.1,4.1,4.098,4.098,2
20150101|2014-10-02 20:00,3,4.098,4.098,4.096,4.096,2
20150101|2014-10-02 21:00,3,4.102,4.102,4.102,4.102,4
20150101|2014-10-02 23:00,3,4.103,4.103,4.103,4.103,1
20150101|2014-10-03 00:30,3,4.103,4.103,4.103,4.103,1
20150101|2014-10-03 01:30,3,4.131,4.131,4.129,4.129,2
20150101|2014-10-03 02:00,3,4.132,4.139,4.132,4.139,5
20150101|2014-10-03 02:30,3,4.14,4.14,4.14,4.14,2
20150101|2014-10-03 03:00,3,4.133,4.133,4.133,4.133,1
20150101|2014-10-03 03:30,3,4.134,4.134,4.133,4.133,7
20150101|2014-10-03 04:00,3,4.131,4.136,4.131,4.136,2
20150101|2014-10-03 04:30,3,4.139,4.139,4.134,4.134,4
20150101|2014-10-03 05:00,3,4.131,4.14,4.131,4.14,3
20150101|2014-10-03 05:30,3,4.139,4.158,4.136,4.158,29
20150101|2014-10-03 06:00,3,4.166,4.17,4.143,4.153,82
20150101|2014-10-03 06:30,3,4.155,4.159,4.135,4.145,121
20150101|2014-10-03 07:00,3,4.149,4.15,4.137,4.143,85
20150101|2014-10-03 07:30,3,4.137,4.137,4.12,4.129,146
20150101|2014-10-03 08:00,3,4.129,4.138,4.099,4.113,343
20150101|2014-10-03 08:30,3,4.112,4.13,4.112,4.116,138
20150101|2014-10-03 09:00,3,4.115,4.128,4.113,4.127,178
20150101|2014-10-03 09:30,3,4.126,4.127,4.108,4.108,292
20150101|2014-10-03 10:00,3,4.11,4.126,4.107,4.123,148
20150101|2014-10-03 10:30,3,4.122,4.144,4.12,4.142,292
20150101|2014-10-03 11:00,3,4.147,4.159,4.146,4.152,336
20150101|2014-10-03 11:30,3,4.152,4.166,4.148,4.157,140
20150101|2014-10-03 12:00,3,4.159,4.167,4.148,4.164,131
20150101|2014-10-03 12:30,3,4.166,4.173,4.153,4.173,175
20150101|2014-10-03 13:00,3,4.177,4.192,4.174,4.187,644
20150101|2014-10-03 13:30,3,4.186,4.186,4.172,4.175,223
20150101|2014-10-03 14:00,3,4.176,4.184,4.176,4.181,14
20150101|2014-10-03 14:30,3,4.18,4.185,4.175,4.175,41
20150101|2014-10-03 15:00,3,4.178,4.18,4.171,4.175,57
20150101|2014-10-03 15:30,3,4.171,4.171,4.168,4.168,37
20150101|2014-10-03 16:00,3,4.168,4.172,4.168,4.172,5
20150101|2014-10-05 17:00,6,4.133,4.142,4.131,4.131,41
20150101|2014-10-05 17:30,6,4.132,4.132,4.132,4.132,1
20150101|2014-10-05 19:30,6,4.132,4.133,4.132,4.132,8
20150101|2014-10-05 20:00,6,4.138,4.138,4.138,4.138,20
20150101|2014-10-05 21:30,6,4.135,4.136,4.135,4.136,2
20150101|2014-10-05 23:00,6,4.115,4.115,4.115,4.115,1
20150101|2014-10-05 23:30,6,4.131,4.131,4.131,4.131,2
20150101|2014-10-06 00:00,6,4.123,4.123,4.123,4.123,1
20150101|2014-10-06 01:00,6,4.117,4.117,4.117,4.117,2
20150101|2014-10-06 02:00,6,4.113,4.113,4.109,4.109,3
20150101|2014-10-06 02:30,6,4.098,4.098,4.073,4.076,18
20150101|2014-10-06 03:00,6,4.075,4.079,4.06,4.07,21
20150101|2014-10-06 03:30,6,4.078,4.078,4.073,4.078,26
20150101|2014-10-06 04:00,6,4.075,4.08,4.074,4.08,8
20150101|2014-10-06 04:30,6,4.082,4.085,4.078,4.085,7
20150101|2014-10-06 05:00,6,4.085,4.1,4.085,4.1,85
20150101|2014-10-06 05:30,6,4.101,4.102,4.083,4.083,57
20150101|2014-10-06 06:00,6,4.092,4.104,4.092,4.104,5
20150101|2014-10-06 06:30,6,4.109,4.109,4.087,4.089,87
20150101|2014-10-06 07:00,6,4.09,4.104,4.073,4.08,115
20150101|2014-10-06 07:30,6,4.082,4.094,4.073,4.074,81
20150101|2014-10-06 08:00,6,4.074,4.083,4.053,4.07,443
20150101|2014-10-06 08:30,6,4.071,4.093,4.071,4.08,320
20150101|2014-10-06 09:00,6,4.082,4.086,4.075,4.077,139
20150101|2014-10-06 09:30,6,4.077,4.087,4.075,4.083,143
20150101|2014-10-06 10:00,6,4.081,4.087,4.078,4.086,96
20150101|2014-10-06 10:30,6,4.084,4.09,4.08,4.08,148
20150101|2014-10-06 11:00,6,4.083,4.084,4.073,4.077,204
20150101|2014-10-06 11:30,6,4.08,4.086,4.072,4.072,100
20150101|2014-10-06 12:00,6,4.074,4.078,4.061,4.068,76
20150101|2014-10-06 12:30,6,4.069,4.076,4.065,4.074,131
20150101|2014-10-06 13:00,6,4.072,4.072,4.056,4.063,424
20150101|2014-10-06 13:30,6,4.067,4.075,4.065,4.071,92
20150101|2014-10-06 14:00,6,4.073,4.073,4.072,4.073,12
20150101|2014-10-06 14:30,6,4.072,4.078,4.072,4.077,73
20150101|2014-10-06 15:00,6,4.076,4.076,4.073,4.073,23
20150101|2014-10-06 15:30,6,4.073,4.074,4.073,4.074,6
20150101|2014-10-06 16:00,6,4.078,4.08,4.078,4.078,89
20150101|2014-10-06 17:00,7,4.079,4.079,4.078,4.078,17
20150101|2014-10-06 17:30,7,4.078,4.078,4.078,4.078,6
20150101|2014-10-06 18:30,7,4.074,4.075,4.074,4.075,5
20150101|2014-10-06 19:30,7,4.064,4.064,4.064,4.064,1
20150101|2014-10-06 20:30,7,4.062,4.065,4.062,4.065,2
20150101|2014-10-06 21:00,7,4.051,4.051,4.047,4.047,6
20150101|2014-10-06 21:30,7,4.049,4.055,4.049,4.055,3
20150101|2014-10-06 23:00,7,4.047,4.047,4.043,4.043,7
20150101|2014-10-06 23:30,7,4.047,4.057,4.047,4.056,5
20150101|2014-10-07 02:00,7,4.052,4.052,4.05,4.051,9
20150101|2014-10-07 02:30,7,4.054,4.054,4.054,4.054,2
20150101|2014-10-07 03:30,7,4.059,4.059,4.059,4.059,1
20150101|2014-10-07 04:00,7,4.061,4.061,4.059,4.059,4
20150101|2014-10-07 04:30,7,4.058,4.066,4.058,4.065,9
20150101|2014-10-07 05:00,7,4.067,4.068,4.066,4.066,8
20150101|2014-10-07 05:30,7,4.072,4.072,4.06,4.06,3
20150101|2014-10-07 06:00,7,4.059,4.062,4.051,4.062,93
20150101|2014-10-07 06:30,7,4.055,4.06,4.04,4.041,107
20150101|2014-10-07 07:00,7,4.039,4.067,4.039,4.058,73
20150101|2014-10-07 07:30,7,4.066,4.088,4.066,4.077,330
20150101|2014-10-07 08:00,7,4.077,4.102,4.071,4.083,252
20150101|2014-10-07 08:30,7,4.081,4.098,4.079,4.089,156
20150101|2014-10-07 09:00,7,4.089,4.109,4.081,4.105,215
20150101|2014-10-07 09:30,7,4.107,4.111,4.098,4.105,267
20150101|2014-10-07 10:00,7,4.102,4.115,4.097,4.108,204
20150101|2014-10-07 10:30,7,4.107,4.117,4.1,4.1,111
20150101|2014-10-07 11:00,7,4.1,4.13,4.1,4.127,585
20150101|2014-10-07 11:30,7,4.127,4.14,4.127,4.132,193
20150101|2014-10-07 12:00,7,4.135,4.14,4.125,4.126,75
20150101|2014-10-07 12:30,7,4.128,4.137,4.121,4.121,262
20150101|2014-10-07 13:00,7,4.121,4.138,4.12,4.13,544
20150101|2014-10-07 13:30,7,4.128,4.133,4.121,4.121,145
20150101|2014-10-07 14:00,7,4.118,4.121,4.115,4.119,25
20150101|2014-10-07 14:30,7,4.118,4.118,4.112,4.113,49
20150101|2014-10-07 15:00,7,4.113,4.119,4.112,4.118,82
20150101|2014-10-07 15:30,7,4.115,4.118,4.113,4.113,8
20150101|2014-10-07 16:00,7,4.118,4.119,4.118,4.119,3
20150101|2014-10-07 17:00,8,4.114,4.114,4.114,4.114,1
20150101|2014-10-07 18:30,8,4.11,4.11,4.108,4.108,7
20150101|2014-10-07 20:00,8,4.108,4.108,4.108,4.108,1
20150101|2014-10-07 20:30,8,4.1,4.1,4.1,4.1,1
20150101|2014-10-07 23:00,8,4.102,4.102,4.102,4.102,2
20150101|2014-10-07 23:30,8,4.097,4.097,4.096,4.096,2
20150101|2014-10-08 00:30,8,4.093,4.093,4.093,4.093,1
20150101|2014-10-08 02:00,8,4.089,4.089,4.089,4.089,1
20150101|2014-10-08 02:30,8,4.089,4.096,4.089,4.096,7
20150101|2014-10-08 03:00,8,4.093,4.093,4.093,4.093,1
20150101|2014-10-08 03:30,8,4.088,4.091,4.086,4.091,48
20150101|2014-10-08 04:00,8,4.087,4.089,4.087,4.089,29
20150101|2014-10-08 04:30,8,4.093,4.093,4.077,4.08,26
20150101|2014-10-08 05:00,8,4.075,4.078,4.074,4.074,27
20150101|2014-10-08 05:30,8,4.074,4.081,4.073,4.077,37
20150101|2014-10-08 06:00,8,4.08,4.086,4.076,4.077,24
20150101|2014-10-08 06:30,8,4.076,4.084,4.071,4.075,33
20150101|2014-10-08 07:00,8,4.082,4.082,4.053,4.064,126
20150101|2014-10-08 07:30,8,4.072,4.079,4.057,4.057,163
20150101|2014-10-08 08:00,8,4.058,4.102,4.058,4.08,259
20150101|2014-10-08 08:30,8,4.081,4.094,4.055,4.065,338
20150101|2014-10-08 09:00,8,4.062,4.068,4.055,4.061,149
20150101|2014-10-08 09:30,8,4.061,4.066,4.054,4.065,125
20150101|2014-10-08 10:00,8,4.065,4.074,4.064,4.071,158
20150101|2014-10-08 10:30,8,4.07,4.075,4.067,4.07,128
20150101|2014-10-08 11:00,8,4.069,4.069,4.045,4.052,287
20150101|2014-10-08 11:30,8,4.048,4.052,4.038,4.049,395
20150101|2014-10-08 12:00,8,4.05,4.05,4.02,4.03,461
20150101|2014-10-08 12:30,8,4.03,4.04,4.028,4.037,206
20150101|2014-10-08 13:00,8,4.038,4.041,4.023,4.038,735
20150101|2014-10-08 13:30,8,4.038,4.043,4.038,4.041,581
20150101|2014-10-08 14:00,8,4.038,4.041,4.037,4.04,158
20150101|2014-10-08 14:30,8,4.04,4.042,4.037,4.038,184
20150101|2014-10-08 15:00,8,4.037,4.038,4.035,4.038,20
20150101|2014-10-08 15:30,8,4.039,4.039,4.037,4.037,22
20150101|2014-10-08 16:00,8,4.04,4.04,4.038,4.04,18
20150101|2014-10-08 17:00,9,4.035,4.035,4.035,4.035,1
20150101|2014-10-08 17:30,9,4.038,4.038,4.033,4.033,2
20150101|2014-10-08 18:00,9,4.035,4.037,4.034,4.037,4
20150101|2014-10-08 18:30,9,4.032,4.032,4.032,4.032,1
20150101|2014-10-08 19:30,9,4.032,4.034,4.032,4.034,11
20150101|2014-10-08 20:00,9,4.034,4.034,4.034,4.034,21
20150101|2014-10-08 22:00,9,4.032,4.032,4.032,4.032,1
20150101|2014-10-08 23:00,9,4.037,4.037,4.037,4.037,2
20150101|2014-10-08 23:30,9,4.04,4.043,4.038,4.038,5
20150101|2014-10-09 00:00,9,4.036,4.036,4.022,4.029,60
20150101|2014-10-09 00:30,9,4.032,4.034,4.032,4.034,11
20150101|2014-10-09 01:00,9,4.036,4.036,4.036,4.036,2
20150101|2014-10-09 02:00,9,4.038,4.041,4.038,4.039,7
20150101|2014-10-09 03:00,9,4.041,4.041,4.041,4.041,1
20150101|2014-10-09 03:30,9,4.038,4.038,4.038,4.038,1
20150101|2014-10-09 04:00,9,4.041,4.041,4.041,4.041,1
20150101|2014-10-09 04:30,9,4.04,4.043,4.04,4.043,18
20150101|2014-10-09 05:00,9,4.038,4.044,4.038,4.044,33
20150101|2014-10-09 05:30,9,4.044,4.044,4.028,4.031,28
20150101|2014-10-09 06:00,9,4.03,4.03,4.009,4.012,68
20150101|2014-10-09 06:30,9,4.017,4.021,4.006,4.021,48
20150101|2014-10-09 07:00,9,4.02,4.047,4.015,4.046,104
20150101|2014-10-09 07:30,9,4.04,4.04,4.027,4.027,58
20150101|2014-10-09 08:00,9,4.026,4.032,4.011,4.019,527
20150101|2014-10-09 08:30,9,4.017,4.018,3.994,4.005,840
20150101|2014-10-09 09:00,9,4.003,4.025,4.002,4.012,768
20150101|2014-10-09 09:30,9,4.049,4.094,4.037,4.085,1586
20150101|2014-10-09 10:00,9,4.087,4.11,4.076,4.094,722
20150101|2014-10-09 10:30,9,4.098,4.102,4.055,4.056,532
20150101|2014-10-09 11:00,9,4.055,4.077,4.055,4.075,226
20150101|2014-10-09 11:30,9,4.072,4.073,4.007,4.019,409
20150101|2014-10-09 12:00,9,4.018,4.036,4.01,4.02,333
20150101|2014-10-09 12:30,9,4.023,4.03,4.011,4.013,168
20150101|2014-10-09 13:00,9,4.013,4.029,4.005,4.026,1255
20150101|2014-10-09 13:30,9,4.026,4.038,4.024,4.037,254
20150101|2014-10-09 14:00,9,4.037,4.052,4.037,4.049,78
20150101|2014-10-09 14:30,9,4.054,4.055,4.043,4.046,122
20150101|2014-10-09 15:00,9,4.044,4.044,4.034,4.036,39
20150101|2014-10-09 15:30,9,4.037,4.038,4.029,4.029,44
20150101|2014-10-09 16:00,9,4.031,4.031,4.031,4.031,1
20150101|2014-10-09 17:00,10,4.031,4.033,4.03,4.03,14
20150101|2014-10-09 19:00,10,4.027,4.027,4.027,4.027,1
20150101|2014-10-09 19:30,10,4.026,4.027,4.026,4.027,11
20150101|2014-10-09 21:00,10,4.029,4.029,4.029,4.029,1
20150101|2014-10-09 23:00,10,4.029,4.029,4.029,4.029,5
20150101|2014-10-09 23:30,10,4.024,4.024,4.024,4.024,1
20150101|2014-10-10 02:00,10,4.023,4.037,4.02,4.025,34
20150101|2014-10-10 02:30,10,4.032,4.04,4.032,4.04,2
20150101|2014-10-10 03:00,10,4.044,4.044,4.035,4.035,7
20150101|2014-10-10 04:00,10,4.027,4.027,4.02,4.02,8
20150101|2014-10-10 04:30,10,4.023,4.036,4.023,4.036,4
20150101|2014-10-10 05:00,10,4.028,4.043,4.028,4.043,16
20150101|2014-10-10 05:30,10,4.033,4.044,4.027,4.044,35
20150101|2014-10-10 06:00,10,4.045,4.05,4.034,4.036,26
20150101|2014-10-10 06:30,10,4.028,4.029,4.014,4.016,53
20150101|2014-10-10 07:00,10,4.018,4.031,4.018,4.031,72
20150101|2014-10-10 07:30,10,4.032,4.033,4.023,4.029,70
20150101|2014-10-10 08:00,10,4.028,4.04,4.023,4.04,188
20150101|2014-10-10 08:30,10,4.041,4.046,4.034,4.038,232
20150101|2014-10-10 09:00,10,4.039,4.044,4.034,4.038,234
20150101|2014-10-10 09:30,10,4.038,4.058,4.038,4.054,341
20150101|2014-10-10 10:00,10,4.056,4.06,4.049,4.055,224
20150101|2014-10-10 10:30,10,4.053,4.058,4.051,4.054,81
20150101|2014-10-10 11:00,10,4.053,4.054,4.025,4.027,499
20150101|2014-10-10 11:30,10,4.028,4.039,4.028,4.032,232
20150101|2014-10-10 12:00,10,4.03,4.03,4.017,4.023,237
20150101|2014-10-10 12:30,10,4.02,4.025,4.012,4.018,219
20150101|2014-10-10 13:00,10,4.017,4.04,4.017,4.031,754
20150101|2014-10-10 13:30,10,4.029,4.04,4.029,4.035,135
20150101|2014-10-10 14:00,10,4.036,4.038,4.031,4.033,54
20150101|2014-10-10 14:30,10,4.033,4.038,4.03,4.038,41
20150101|2014-10-10 15:00,10,4.036,4.042,4.036,4.04,15
20150101|2014-10-10 15:30,10,4.038,4.038,4.037,4.038,17
20150101|2014-10-10 16:00,10,4.035,4.037,4.034,4.034,5
20150101|2014-10-12 17:00,13,4.025,4.025,3.995,4.018,11
20150101|2014-10-12 17:30,13,4.026,4.026,4.014,4.017,29
20150101|2014-10-12 18:00,13,4.018,4.018,4.018,4.018,13
20150101|2014-10-12 19:30,13,4.006,4.006,4.006,4.006,1
20150101|2014-10-12 20:00,13,4.004,4.004,4,4.001,17
20150101|2014-10-12 20:30,13,3.998,4.001,3.998,4.001,4
20150101|2014-10-12 21:00,13,4.001,4.001,3.996,3.996,35
20150101|2014-10-12 21:30,13,4.001,4.001,4.001,4.001,1
20150101|2014-10-12 23:30,13,4,4,3.997,3.998,34
20150101|2014-10-13 00:00,13,4.006,4.016,4.006,4.016,12
20150101|2014-10-13 01:30,13,4.004,4.004,3.995,3.995,5
20150101|2014-10-13 02:30,13,4.004,4.011,4.004,4.007,7
20150101|2014-10-13 03:00,13,4.011,4.013,4.011,4.012,7
20150101|2014-10-13 03:30,13,3.997,3.997,3.997,3.997,1
20150101|2014-10-13 04:00,13,4.014,4.022,4.013,4.022,4
20150101|2014-10-13 04:30,13,4.035,4.035,4.017,4.017,36
20150101|2014-10-13 05:00,13,4.019,4.035,4.015,4.033,57
20150101|2014-10-13 05:30,13,4.022,4.035,4.013,4.035,14
20150101|2014-10-13 06:00,13,4.029,4.039,4.029,4.039,494
20150101|2014-10-13 06:30,13,4.04,4.043,4.034,4.039,18
20150101|2014-10-13 07:00,13,4.038,4.043,4.016,4.032,108
20150101|2014-10-13 07:30,13,4.033,4.046,4.03,4.034,110
20150101|2014-10-13 08:00,13,4.035,4.036,4.013,4.036,173
20150101|2014-10-13 08:30,13,4.03,4.071,4.03,4.055,318
20150101|2014-10-13 09:00,13,4.057,4.065,4.052,4.059,276
20150101|2014-10-13 09:30,13,4.059,4.062,4.05,4.055,105
20150101|2014-10-13 10:00,13,4.053,4.064,4.047,4.047,77
20150101|2014-10-13 10:30,13,4.05,4.06,4.045,4.045,16
20150101|2014-10-13 11:00,13,4.048,4.07,4.048,4.065,61
20150101|2014-10-13 11:30,13,4.07,4.07,4.057,4.061,56
20150101|2014-10-13 12:00,13,4.061,4.074,4.061,4.069,226
20150101|2014-10-13 12:30,13,4.069,4.069,4.053,4.055,401
20150101|2014-10-13 13:00,13,4.057,4.084,4.053,4.081,1701
20150101|2014-10-13 13:30,13,4.081,4.082,4.074,4.078,187
20150101|2014-10-13 14:00,13,4.079,4.089,4.078,4.078,59
20150101|2014-10-13 14:30,13,4.078,4.078,4.064,4.072,170
20150101|2014-10-13 15:00,13,4.074,4.077,4.071,4.074,25
20150101|2014-10-13 15:30,13,4.074,4.076,4.074,4.076,11
20150101|2014-10-13 16:00,13,4.08,4.082,4.08,4.082,3
20150101|2014-10-13 17:00,14,4.078,4.083,4.078,4.083,2
20150101|2014-10-13 17:30,14,4.07,4.07,4.07,4.07,5
20150101|2014-10-13 18:00,14,4.071,4.072,4.071,4.072,2
20150101|2014-10-13 18:30,14,4.07,4.07,4.07,4.07,15
20150101|2014-10-13 19:00,14,4.07,4.07,4.067,4.067,3
20150101|2014-10-13 19:30,14,4.068,4.068,4.068,4.068,1
20150101|2014-10-13 20:30,14,4.068,4.068,4.068,4.068,1
20150101|2014-10-13 21:00,14,4.064,4.064,4.064,4.064,1
20150101|2014-10-13 21:30,14,4.066,4.072,4.066,4.072,4
20150101|2014-10-13 22:00,14,4.068,4.072,4.068,4.07,5
20150101|2014-10-13 23:00,14,4.07,4.07,4.07,4.07,3
20150101|2014-10-13 23:30,14,4.07,4.07,4.069,4.069,3
20150101|2014-10-14 00:00,14,4.071,4.071,4.071,4.071,4
20150101|2014-10-14 02:00,14,4.072,4.08,4.071,4.08,11
20150101|2014-10-14 02:30,14,4.085,4.088,4.085,4.086,4
20150101|2014-10-14 03:00,14,4.086,4.086,4.082,4.082,2
20150101|2014-10-14 03:30,14,4.078,4.091,4.077,4.091,7
20150101|2014-10-14 04:00,14,4.085,4.085,4.085,4.085,1
20150101|2014-10-14 04:30,14,4.086,4.09,4.086,4.09,18
20150101|2014-10-14 05:00,14,4.09,4.092,4.088,4.088,15
20150101|2014-10-14 05:30,14,4.072,4.082,4.068,4.08,26
20150101|2014-10-14 06:00,14,4.081,4.081,4.069,4.078,44
20150101|2014-10-14 06:30,14,4.08,4.085,4.078,4.082,108
20150101|2014-10-14 07:00,14,4.077,4.08,4.07,4.076,102
20150101|2014-10-14 07:30,14,4.07,4.084,4.065,4.083,310
20150101|2014-10-14 08:00,14,4.077,4.097,4.071,4.094,680
20150101|2014-10-14 08:30,14,4.097,4.108,4.09,4.091,801
20150101|2014-10-14 09:00,14,4.089,4.089,4.03,4.035,902
20150101|2014-10-14 09:30,14,4.033,4.048,4.032,4.032,621
20150101|2014-10-14 10:00,14,4.031,4.033,4.012,4.017,671
20150101|2014-10-14 10:30,14,4.015,4.024,4.006,4.016,339
20150101|2014-10-14 11:00,14,4.018,4.018,3.992,3.999,457
20150101|2014-10-14 11:30,14,3.995,3.995,3.973,3.987,808
20150101|2014-10-14 12:00,14,3.988,3.997,3.985,3.99,349
20150101|2014-10-14 12:30,14,3.99,3.998,3.978,3.979,450
20150101|2014-10-14 13:00,14,3.977,3.989,3.972,3.98,707
20150101|2014-10-14 13:30,14,3.981,3.993,3.978,3.991,221
20150101|2014-10-14 14:00,14,3.991,3.991,3.986,3.991,33
20150101|2014-10-14 14:30,14,3.989,3.994,3.986,3.989,226
20150101|2014-10-14 15:00,14,3.988,3.994,3.986,3.99,178
20150101|2014-10-14 15:30,14,3.988,3.99,3.983,3.989,94
20150101|2014-10-14 16:00,14,3.991,3.991,3.991,3.991,1
20150101|2014-10-14 17:00,15,4.001,4.001,3.99,3.99,49
20150101|2014-10-14 17:30,15,3.99,3.99,3.986,3.986,4
20150101|2014-10-14 18:00,15,3.986,3.986,3.984,3.984,6
20150101|2014-10-14 18:30,15,3.984,3.988,3.982,3.988,17
20150101|2014-10-14 19:00,15,3.994,3.994,3.994,3.994,1
20150101|2014-10-14 20:00,15,3.991,3.992,3.989,3.992,5
20150101|2014-10-14 20:30,15,3.998,4.003,3.998,3.998,6
20150101|2014-10-14 21:00,15,4.001,4.002,3.999,4.002,51
20150101|2014-10-14 21:30,15,4.003,4.003,4.001,4.001,46
20150101|2014-10-14 22:00,15,4.002,4.004,4.001,4.002,30
20150101|2014-10-14 22:30,15,4.002,4.004,4.001,4.002,27
20150101|2014-10-14 23:00,15,4.005,4.005,4.005,4.005,23
20150101|2014-10-14 23:30,15,4.006,4.011,4.006,4.011,2
20150101|2014-10-15 01:00,15,4.011,4.013,4.011,4.013,11
20150101|2014-10-15 02:00,15,4.014,4.014,4.01,4.011,10
20150101|2014-10-15 02:30,15,4.01,4.012,4.008,4.011,4
20150101|2014-10-15 03:00,15,4.011,4.011,4.005,4.005,6
20150101|2014-10-15 04:00,15,4.013,4.019,4.013,4.018,8
20150101|2014-10-15 04:30,15,4.014,4.015,4.014,4.015,2
20150101|2014-10-15 05:00,15,4.016,4.016,4.011,4.011,2
20150101|2014-10-15 05:30,15,4.01,4.014,4.007,4.013,28
20150101|2014-10-15 06:00,15,4.007,4.008,3.996,3.997,94
20150101|2014-10-15 06:30,15,4,4.002,3.982,3.994,193
20150101|2014-10-15 07:00,15,3.996,4.001,3.991,3.992,696
20150101|2014-10-15 07:30,15,3.992,3.997,3.975,3.996,850
20150101|2014-10-15 08:00,15,3.995,3.997,3.944,3.946,1339
20150101|2014-10-15 08:30,15,3.951,3.959,3.933,3.95,566
20150101|2014-10-15 09:00,15,3.95,3.975,3.945,3.971,675
20150101|2014-10-15 09:30,15,3.97,3.984,3.964,3.978,710
20150101|2014-10-15 10:00,15,3.972,3.973,3.949,3.95,328
20150101|2014-10-15 10:30,15,3.949,3.953,3.94,3.952,257
20150101|2014-10-15 11:00,15,3.95,3.956,3.945,3.948,198
20150101|2014-10-15 11:30,15,3.947,3.97,3.944,3.955,309
20150101|2014-10-15 12:00,15,3.956,3.957,3.95,3.95,88
20150101|2014-10-15 12:30,15,3.951,3.961,3.946,3.961,165
20150101|2014-10-15 13:00,15,3.961,3.974,3.947,3.97,558
20150101|2014-10-15 13:30,15,3.97,3.974,3.967,3.972,315
20150101|2014-10-15 14:00,15,3.971,3.977,3.97,3.973,23
20150101|2014-10-15 14:30,15,3.978,3.98,3.973,3.975,50
20150101|2014-10-15 15:00,15,3.972,3.977,3.972,3.977,102
20150101|2014-10-15 15:30,15,3.978,3.979,3.974,3.974,16
20150101|2014-10-15 17:00,16,3.98,3.981,3.98,3.981,17
20150101|2014-10-15 17:30,16,3.981,3.981,3.981,3.981,6
20150101|2014-10-15 18:00,16,3.981,3.981,3.978,3.978,9
20150101|2014-10-15 20:00,16,3.973,3.973,3.973,3.973,2
20150101|2014-10-15 20:30,16,3.973,3.973,3.972,3.972,5
20150101|2014-10-15 21:00,16,3.972,3.972,3.972,3.972,2
20150101|2014-10-15 21:30,16,3.976,3.979,3.976,3.979,99
20150101|2014-10-15 22:00,16,3.979,3.98,3.977,3.978,176
20150101|2014-10-15 22:30,16,3.975,3.976,3.974,3.976,9
20150101|2014-10-15 23:00,16,3.977,3.98,3.977,3.98,114
20150101|2014-10-15 23:30,16,3.98,3.99,3.98,3.986,14
20150101|2014-10-16 00:00,16,3.991,3.991,3.99,3.99,2
20150101|2014-10-16 00:30,16,3.984,3.984,3.984,3.984,1
20150101|2014-10-16 01:00,16,3.975,3.976,3.975,3.976,3
20150101|2014-10-16 02:00,16,3.978,3.978,3.978,3.978,1
20150101|2014-10-16 02:30,16,3.978,3.981,3.978,3.981,3
20150101|2014-10-16 03:00,16,3.986,3.99,3.98,3.98,23
20150101|2014-10-16 03:30,16,3.979,3.98,3.975,3.976,6
20150101|2014-10-16 04:00,16,3.979,3.979,3.976,3.976,3
20150101|2014-10-16 04:30,16,3.975,3.977,3.974,3.977,20
20150101|2014-10-16 05:00,16,3.975,3.975,3.975,3.975,4
20150101|2014-10-16 05:30,16,3.979,3.99,3.978,3.987,22
20150101|2014-10-16 06:00,16,3.988,4.003,3.986,3.995,27
20150101|2014-10-16 06:30,16,3.995,3.999,3.979,3.983,84
20150101|2014-10-16 07:00,16,3.986,3.989,3.981,3.987,57
20150101|2014-10-16 07:30,16,3.984,3.993,3.982,3.991,164
20150101|2014-10-16 08:00,16,3.991,3.993,3.972,3.977,425
20150101|2014-10-16 08:30,16,3.977,3.987,3.977,3.983,227
20150101|2014-10-16 09:00,16,3.983,3.992,3.978,3.984,497
20150101|2014-10-16 09:30,16,3.97,3.979,3.911,3.951,995
20150101|2014-10-16 10:00,16,3.952,3.969,3.94,3.942,406
20150101|2014-10-16 10:30,16,3.944,3.957,3.944,3.954,94
20150101|2014-10-16 11:00,16,3.953,3.953,3.935,3.935,350
20150101|2014-10-16 11:30,16,3.936,3.954,3.931,3.951,500
20150101|2014-10-16 12:00,16,3.947,3.955,3.939,3.955,159
20150101|2014-10-16 12:30,16,3.958,3.979,3.958,3.975,847
20150101|2014-10-16 13:00,16,3.975,3.99,3.963,3.967,3040
20150101|2014-10-16 13:30,16,3.968,3.977,3.967,3.975,117
20150101|2014-10-16 14:00,16,3.975,3.98,3.975,3.977,11
20150101|2014-10-16 14:30,16,3.981,3.986,3.977,3.98,79
20150101|2014-10-16 15:00,16,3.98,3.989,3.977,3.988,65
20150101|2014-10-16 15:30,16,3.99,3.99,3.989,3.989,4
20150101|2014-10-16 16:00,16,3.983,3.989,3.983,3.987,5
20150101|2014-10-16 17:30,17,3.978,3.978,3.978,3.978,1
20150101|2014-10-16 19:00,17,3.977,3.977,3.975,3.975,2
20150101|2014-10-16 23:00,17,3.974,3.974,3.974,3.974,1
20150101|2014-10-17 00:30,17,3.976,3.976,3.969,3.969,27
20150101|2014-10-17 01:00,17,3.969,3.97,3.969,3.97,7
20150101|2014-10-17 01:30,17,3.968,3.968,3.967,3.967,10
20150101|2014-10-17 02:00,17,3.968,3.969,3.967,3.968,11
20150101|2014-10-17 02:30,17,3.967,3.969,3.967,3.969,4
20150101|2014-10-17 03:00,17,3.97,3.97,3.97,3.97,1
20150101|2014-10-17 04:00,17,3.967,3.969,3.967,3.967,4
20150101|2014-10-17 04:30,17,3.969,3.97,3.968,3.968,10
20150101|2014-10-17 05:00,17,3.964,3.965,3.945,3.948,24
20150101|2014-10-17 05:30,17,3.952,3.956,3.948,3.948,6
20150101|2014-10-17 06:00,17,3.949,3.954,3.945,3.953,44
20150101|2014-10-17 06:30,17,3.95,3.952,3.939,3.941,311
20150101|2014-10-17 07:00,17,3.943,3.95,3.937,3.946,118
20150101|2014-10-17 07:30,17,3.947,3.949,3.939,3.939,160
20150101|2014-10-17 08:00,17,3.94,3.953,3.937,3.944,291
20150101|2014-10-17 08:30,17,3.946,3.946,3.918,3.936,744
20150101|2014-10-17 09:00,17,3.93,3.933,3.925,3.93,327
20150101|2014-10-17 09:30,17,3.93,3.933,3.923,3.926,285
20150101|2014-10-17 10:00,17,3.925,3.926,3.917,3.917,422
20150101|2014-10-17 10:30,17,3.918,3.918,3.898,3.906,698
20150101|2014-10-17 11:00,17,3.907,3.929,3.898,3.925,519
20150101|2014-10-17 11:30,17,3.926,3.954,3.926,3.936,454
20150101|2014-10-17 12:00,17,3.935,3.941,3.921,3.937,270
20150101|2014-10-17 12:30,17,3.934,3.949,3.927,3.947,190
20150101|2014-10-17 13:00,17,3.945,3.956,3.941,3.956,640
20150101|2014-10-17 13:30,17,3.954,3.957,3.948,3.956,175
20150101|2014-10-17 14:00,17,3.955,3.957,3.954,3.957,23
20150101|2014-10-17 14:30,17,3.954,3.957,3.952,3.953,72
20150101|2014-10-17 15:00,17,3.953,3.954,3.951,3.951,14
20150101|2014-10-17 15:30,17,3.949,3.95,3.949,3.95,5
20150101|2014-10-17 16:00,17,3.945,3.947,3.945,3.947,6
20150101|2014-10-19 17:00,20,3.91,3.91,3.905,3.91,48
20150101|2014-10-19 17:30,20,3.909,3.911,3.909,3.91,7
20150101|2014-10-19 18:00,20,3.91,3.913,3.905,3.905,33
20150101|2014-10-19 18:30,20,3.906,3.908,3.905,3.905,7
20150101|2014-10-19 19:00,20,3.909,3.91,3.907,3.91,15
20150101|2014-10-19 19:30,20,3.908,3.908,3.908,3.908,2
20150101|2014-10-19 20:00,20,3.91,3.913,3.91,3.913,36
20150101|2014-10-19 20:30,20,3.914,3.914,3.914,3.914,1
20150101|2014-10-19 21:00,20,3.914,3.914,3.914,3.914,4
20150101|2014-10-19 22:00,20,3.913,3.913,3.913,3.913,3
20150101|2014-10-19 22:30,20,3.913,3.913,3.906,3.906,2
20150101|2014-10-19 23:00,20,3.915,3.915,3.915,3.915,1
20150101|2014-10-19 23:30,20,3.916,3.919,3.916,3.917,7
20150101|2014-10-20 00:00,20,3.916,3.919,3.915,3.919,5
20150101|2014-10-20 00:30,20,3.919,3.925,3.919,3.925,27
20150101|2014-10-20 01:30,20,3.926,3.929,3.925,3.929,13
20150101|2014-10-20 02:00,20,3.929,3.929,3.925,3.925,16
20150101|2014-10-20 02:30,20,3.926,3.929,3.926,3.929,8
20150101|2014-10-20 03:00,20,3.927,3.927,3.909,3.909,31
20150101|2014-10-20 03:30,20,3.917,3.926,3.917,3.918,6
20150101|2014-10-20 04:00,20,3.926,3.926,3.926,3.926,1
20150101|2014-10-20 04:30,20,3.919,3.919,3.912,3.915,34
20150101|2014-10-20 05:00,20,3.914,3.917,3.907,3.907,18
20150101|2014-10-20 05:30,20,3.908,3.912,3.897,3.901,82
20150101|2014-10-20 06:00,20,3.901,3.902,3.894,3.901,59
20150101|2014-10-20 06:30,20,3.9,3.9,3.87,3.871,210
20150101|2014-10-20 07:00,20,3.87,3.886,3.87,3.886,380
20150101|2014-10-20 07:30,20,3.889,3.897,3.874,3.88,110
20150101|2014-10-20 08:00,20,3.879,3.895,3.87,3.882,321
20150101|2014-10-20 08:30,20,3.882,3.884,3.849,3.859,507
20150101|2014-10-20 09:00,20,3.859,3.869,3.855,3.862,259
20150101|2014-10-20 09:30,20,3.861,3.867,3.858,3.858,441
20150101|2014-10-20 10:00,20,3.858,3.867,3.857,3.864,600
20150101|2014-10-20 10:30,20,3.863,3.867,3.856,3.867,333
20150101|2014-10-20 11:00,20,3.866,3.869,3.855,3.856,683
20150101|2014-10-20 11:30,20,3.856,3.858,3.852,3.855,226
20150101|2014-10-20 12:00,20,3.855,3.86,3.853,3.857,200
20150101|2014-10-20 12:30,20,3.856,3.866,3.855,3.855,419
20150101|2014-10-20 13:00,20,3.855,3.856,3.845,3.85,862
20150101|2014-10-20 13:30,20,3.851,3.854,3.843,3.846,236
20150101|2014-10-20 14:00,20,3.846,3.852,3.846,3.852,40
20150101|2014-10-20 14:30,20,3.853,3.858,3.853,3.857,93
20150101|2014-10-20 15:00,20,3.857,3.857,3.853,3.856,82
20150101|2014-10-20 15:30,20,3.855,3.855,3.848,3.848,60
20150101|2014-10-20 17:00,21,3.841,3.846,3.834,3.843,12
20150101|2014-10-20 17:30,21,3.841,3.841,3.839,3.84,8
20150101|2014-10-20 18:00,21,3.84,3.84,3.837,3.839,20
20150101|2014-10-20 18:30,21,3.835,3.84,3.835,3.837,26
20150101|2014-10-20 19:00,21,3.837,3.84,3.837,3.84,52
20150101|2014-10-20 19:30,21,3.837,3.842,3.837,3.842,26
20150101|2014-10-20 20:00,21,3.844,3.844,3.844,3.844,1
20150101|2014-10-20 20:30,21,3.844,3.844,3.844,3.844,2
20150101|2014-10-20 21:00,21,3.847,3.851,3.847,3.851,21
20150101|2014-10-20 21:30,21,3.851,3.851,3.851,3.851,9
20150101|2014-10-20 22:00,21,3.851,3.851,3.851,3.851,1
20150101|2014-10-20 22:30,21,3.851,3.851,3.847,3.847,9
20150101|2014-10-20 23:00,21,3.857,3.861,3.856,3.86,104
20150101|2014-10-20 23:30,21,3.861,3.863,3.859,3.859,184
20150101|2014-10-21 00:00,21,3.852,3.855,3.852,3.852,38
20150101|2014-10-21 00:30,21,3.863,3.865,3.859,3.859,6
20150101|2014-10-21 01:00,21,3.863,3.864,3.863,3.864,2
20150101|2014-10-21 02:00,21,3.858,3.864,3.858,3.863,11
20150101|2014-10-21 02:30,21,3.865,3.865,3.859,3.862,9
20150101|2014-10-21 03:00,21,3.86,3.865,3.86,3.861,13
20150101|2014-10-21 03:30,21,3.862,3.864,3.857,3.861,7
20150101|2014-10-21 04:00,21,3.861,3.865,3.856,3.857,59
20150101|2014-10-21 04:30,21,3.859,3.865,3.854,3.862,11
20150101|2014-10-21 05:00,21,3.862,3.879,3.862,3.868,76
20150101|2014-10-21 05:30,21,3.868,3.87,3.849,3.849,59
20150101|2014-10-21 06:00,21,3.847,3.848,3.833,3.835,114
20150101|2014-10-21 06:30,21,3.834,3.846,3.833,3.846,60
20150101|2014-10-21 07:00,21,3.846,3.851,3.837,3.845,204
20150101|2014-10-21 07:30,21,3.85,3.85,3.821,3.824,546
20150101|2014-10-21 08:00,21,3.825,3.846,3.824,3.846,617
20150101|2014-10-21 08:30,21,3.844,3.845,3.829,3.836,511
20150101|2014-10-21 09:00,21,3.834,3.843,3.827,3.837,221
20150101|2014-10-21 09:30,21,3.837,3.841,3.832,3.837,648
20150101|2014-10-21 10:00,21,3.838,3.85,3.831,3.845,1098
20150101|2014-10-21 10:30,21,3.845,3.854,3.842,3.852,512
20150101|2014-10-21 11:00,21,3.852,3.852,3.825,3.829,394
20150101|2014-10-21 11:30,21,3.829,3.842,3.825,3.829,297
20150101|2014-10-21 12:00,21,3.83,3.842,3.83,3.839,337
20150101|2014-10-21 12:30,21,3.838,3.872,3.835,3.863,922
20150101|2014-10-21 13:00,21,3.864,3.885,3.864,3.884,731
20150101|2014-10-21 13:30,21,3.883,3.885,3.875,3.883,217
20150101|2014-10-21 14:00,21,3.883,3.888,3.882,3.886,25
20150101|2014-10-21 14:30,21,3.884,3.884,3.869,3.879,122
20150101|2014-10-21 15:00,21,3.88,3.88,3.864,3.864,109
20150101|2014-10-21 15:30,21,3.864,3.87,3.863,3.866,95
20150101|2014-10-21 17:00,22,3.862,3.862,3.862,3.862,1
20150101|2014-10-21 18:30,22,3.865,3.865,3.862,3.862,4
20150101|2014-10-21 19:00,22,3.86,3.868,3.858,3.862,18
20150101|2014-10-21 19:30,22,3.859,3.859,3.858,3.858,4
20150101|2014-10-21 20:30,22,3.859,3.859,3.859,3.859,1
20150101|2014-10-21 21:00,22,3.861,3.861,3.861,3.861,1
20150101|2014-10-21 21:30,22,3.86,3.861,3.858,3.858,7
20150101|2014-10-21 22:00,22,3.86,3.86,3.859,3.859,4
20150101|2014-10-21 23:00,22,3.859,3.869,3.859,3.867,47
20150101|2014-10-21 23:30,22,3.87,3.873,3.869,3.873,8
20150101|2014-10-22 00:00,22,3.87,3.87,3.87,3.87,3
20150101|2014-10-22 00:30,22,3.872,3.872,3.872,3.872,1
20150101|2014-10-22 01:30,22,3.861,3.863,3.861,3.862,7
20150101|2014-10-22 02:00,22,3.864,3.87,3.864,3.867,32
20150101|2014-10-22 02:30,22,3.859,3.869,3.859,3.866,15
20150101|2014-10-22 03:00,22,3.867,3.867,3.867,3.867,1
20150101|2014-10-22 03:30,22,3.872,3.879,3.872,3.879,3
20150101|2014-10-22 04:00,22,3.88,3.881,3.869,3.879,39
20150101|2014-10-22 04:30,22,3.878,3.881,3.875,3.878,5
20150101|2014-10-22 05:00,22,3.883,3.884,3.876,3.877,17
20150101|2014-10-22 05:30,22,3.876,3.879,3.873,3.873,15
20150101|2014-10-22 06:00,22,3.872,3.874,3.869,3.874,11
20150101|2014-10-22 06:30,22,3.878,3.885,3.875,3.882,20
20150101|2014-10-22 07:00,22,3.882,3.882,3.852,3.854,166
20150101|2014-10-22 07:30,22,3.85,3.864,3.841,3.843,562
20150101|2014-10-22 08:00,22,3.841,3.851,3.836,3.842,214
20150101|2014-10-22 08:30,22,3.842,3.868,3.842,3.855,300
20150101|2014-10-22 09:00,22,3.853,3.853,3.841,3.842,238
20150101|2014-10-22 09:30,22,3.847,3.855,3.844,3.852,96
20150101|2014-10-22 10:00,22,3.852,3.857,3.848,3.848,154
20150101|2014-10-22 10:30,22,3.848,3.864,3.846,3.864,91
20150101|2014-10-22 11:00,22,3.865,3.868,3.847,3.847,194
20150101|2014-10-22 11:30,22,3.847,3.857,3.844,3.854,280
20150101|2014-10-22 12:00,22,3.854,3.858,3.831,3.836,357
20150101|2014-10-22 12:30,22,3.833,3.835,3.823,3.83,568
20150101|2014-10-22 13:00,22,3.831,3.833,3.825,3.827,686
20150101|2014-10-22 13:30,22,3.827,3.837,3.826,3.831,333
20150101|2014-10-22 14:00,22,3.83,3.831,3.83,3.831,33
20150101|2014-10-22 14:30,22,3.831,3.835,3.828,3.831,146
20150101|2014-10-22 15:00,22,3.83,3.83,3.823,3.823,293
20150101|2014-10-22 15:30,22,3.823,3.829,3.823,3.825,58
20150101|2014-10-22 16:00,22,3.829,3.835,3.828,3.828,51
20150101|2014-10-22 17:00,23,3.832,3.834,3.832,3.832,11
20150101|2014-10-22 17:30,23,3.827,3.827,3.827,3.827,6
20150101|2014-10-22 19:00,23,3.829,3.829,3.829,3.829,1
20150101|2014-10-22 19:30,23,3.83,3.83,3.816,3.816,12
20150101|2014-10-22 21:00,23,3.82,3.82,3.82,3.82,10
20150101|2014-10-22 23:30,23,3.825,3.825,3.825,3.825,1
20150101|2014-10-23 00:30,23,3.821,3.821,3.819,3.819,3
20150101|2014-10-23 01:00,23,3.827,3.827,3.812,3.825,5
20150101|2014-10-23 02:00,23,3.828,3.828,3.825,3.825,2
20150101|2014-10-23 02:30,23,3.824,3.827,3.822,3.824,8
20150101|2014-10-23 03:00,23,3.829,3.831,3.828,3.828,9
20150101|2014-10-23 03:30,23,3.826,3.827,3.815,3.815,16
20150101|2014-10-23 04:00,23,3.812,3.813,3.804,3.804,61
20150101|2014-10-23 04:30,23,3.807,3.812,3.805,3.809,16
20150101|2014-10-23 05:00,23,3.816,3.823,3.815,3.818,18
20150101|2014-10-23 05:30,23,3.812,3.812,3.804,3.807,19
20150101|2014-10-23 06:00,23,3.806,3.811,3.8,3.807,153
20150101|2014-10-23 06:30,23,3.804,3.808,3.795,3.795,108
20150101|2014-10-23 07:00,23,3.796,3.802,3.79,3.793,153
20150101|2014-10-23 07:30,23,3.797,3.8,3.78,3.784,395
20150101|2014-10-23 08:00,23,3.788,3.793,3.782,3.791,457
20150101|2014-10-23 08:30,23,3.792,3.793,3.781,3.782,408
20150101|2014-10-23 09:00,23,3.782,3.787,3.779,3.786,470
20150101|2014-10-23 09:30,23,3.787,3.847,3.787,3.843,1930
20150101|2014-10-23 10:00,23,3.843,3.844,3.816,3.825,578
20150101|2014-10-23 10:30,23,3.827,3.839,3.815,3.839,506
20150101|2014-10-23 11:00,23,3.838,3.848,3.815,3.822,673
20150101|2014-10-23 11:30,23,3.819,3.828,3.815,3.816,255
20150101|2014-10-23 12:00,23,3.818,3.823,3.784,3.794,524
20150101|2014-10-23 12:30,23,3.792,3.798,3.766,3.766,488
20150101|2014-10-23 13:00,23,3.767,3.794,3.76,3.792,971
20150101|2014-10-23 13:30,23,3.791,3.818,3.789,3.816,499
20150101|2014-10-23 14:00,23,3.816,3.821,3.811,3.82,291
20150101|2014-10-23 14:30,23,3.82,3.821,3.814,3.819,109
20150101|2014-10-23 15:00,23,3.818,3.841,3.808,3.83,324
20150101|2014-10-23 15:30,23,3.832,3.833,3.821,3.826,38
20150101|2014-10-23 16:00,23,3.821,3.821,3.821,3.821,2
20150101|2014-10-23 17:00,24,3.821,3.821,3.818,3.818,17
20150101|2014-10-23 18:00,24,3.817,3.817,3.816,3.817,3
20150101|2014-10-23 18:30,24,3.818,3.818,3.818,3.818,1
20150101|2014-10-23 19:00,24,3.819,3.819,3.816,3.816,12
20150101|2014-10-23 19:30,24,3.805,3.805,3.804,3.804,4
20150101|2014-10-23 21:00,24,3.81,3.811,3.805,3.811,3
20150101|2014-10-23 21:30,24,3.813,3.813,3.813,3.813,1
20150101|2014-10-23 22:00,24,3.816,3.816,3.816,3.816,1
20150101|2014-10-23 23:00,24,3.8,3.8,3.788,3.788,10
20150101|2014-10-23 23:30,24,3.791,3.791,3.781,3.781,3
20150101|2014-10-24 00:00,24,3.782,3.782,3.782,3.782,1
20150101|2014-10-24 00:30,24,3.78,3.78,3.762,3.763,23
20150101|2014-10-24 01:00,24,3.766,3.768,3.763,3.763,6
20150101|2014-10-24 01:30,24,3.765,3.77,3.765,3.77,3
20150101|2014-10-24 02:00,24,3.787,3.792,3.784,3.789,8
20150101|2014-10-24 02:30,24,3.788,3.795,3.785,3.786,22
20150101|2014-10-24 03:00,24,3.788,3.788,3.782,3.782,5
20150101|2014-10-24 03:30,24,3.78,3.78,3.777,3.777,10
20150101|2014-10-24 04:00,24,3.775,3.777,3.775,3.777,2
20150101|2014-10-24 04:30,24,3.778,3.778,3.767,3.768,31
20150101|2014-10-24 05:00,24,3.769,3.776,3.76,3.761,23
20150101|2014-10-24 05:30,24,3.762,3.764,3.758,3.76,25
20150101|2014-10-24 06:00,24,3.762,3.762,3.738,3.749,335
20150101|2014-10-24 06:30,24,3.748,3.757,3.744,3.757,71
20150101|2014-10-24 07:00,24,3.755,3.757,3.748,3.757,168
20150101|2014-10-24 07:30,24,3.755,3.762,3.744,3.762,268
20150101|2014-10-24 08:00,24,3.76,3.768,3.747,3.753,698
20150101|2014-10-24 08:30,24,3.752,3.762,3.751,3.754,289
20150101|2014-10-24 09:00,24,3.754,3.755,3.741,3.743,506
20150101|2014-10-24 09:30,24,3.746,3.746,3.732,3.741,425
20150101|2014-10-24 10:00,24,3.74,3.742,3.73,3.732,417
20150101|2014-10-24 10:30,24,3.731,3.757,3.731,3.754,484
20150101|2014-10-24 11:00,24,3.753,3.768,3.752,3.758,311
20150101|2014-10-24 11:30,24,3.757,3.76,3.75,3.759,605
20150101|2014-10-24 12:00,24,3.759,3.781,3.759,3.767,410
20150101|2014-10-24 12:30,24,3.766,3.775,3.761,3.771,119
20150101|2014-10-24 13:00,24,3.771,3.79,3.771,3.783,489
20150101|2014-10-24 13:30,24,3.784,3.792,3.783,3.792,204
20150101|2014-10-24 14:00,24,3.789,3.795,3.789,3.794,152
20150101|2014-10-24 14:30,24,3.796,3.796,3.787,3.792,101
20150101|2014-10-24 15:00,24,3.791,3.796,3.79,3.79,277
20150101|2014-10-24 15:30,24,3.79,3.79,3.787,3.787,47
20150101|2014-10-24 16:00,24,3.794,3.794,3.794,3.794,1
20150101|2014-10-26 17:00,27,3.767,3.772,3.767,3.77,37
20150101|2014-10-26 17:30,27,3.767,3.767,3.758,3.758,23
20150101|2014-10-26 18:00,27,3.762,3.762,3.751,3.751,15
20150101|2014-10-26 18:30,27,3.759,3.759,3.757,3.757,12
20150101|2014-10-26 19:00,27,3.756,3.766,3.756,3.766,7
20150101|2014-10-26 19:30,27,3.761,3.764,3.761,3.764,9
20150101|2014-10-26 21:30,27,3.764,3.767,3.764,3.767,10
20150101|2014-10-26 22:00,27,3.766,3.767,3.766,3.767,2
20150101|2014-10-26 22:30,27,3.766,3.772,3.766,3.771,3
20150101|2014-10-26 23:30,27,3.771,3.771,3.771,3.771,1
20150101|2014-10-27 00:00,27,3.772,3.772,3.771,3.771,7
20150101|2014-10-27 00:30,27,3.773,3.777,3.773,3.775,14
20150101|2014-10-27 01:00,27,3.778,3.778,3.777,3.777,2
20150101|2014-10-27 01:30,27,3.777,3.787,3.777,3.787,16
20150101|2014-10-27 02:00,27,3.788,3.8,3.788,3.796,15
20150101|2014-10-27 02:30,27,3.798,3.802,3.798,3.802,16
20150101|2014-10-27 03:00,27,3.804,3.805,3.8,3.803,24
20150101|2014-10-27 03:30,27,3.801,3.804,3.791,3.803,16
20150101|2014-10-27 04:00,27,3.803,3.807,3.793,3.803,45
20150101|2014-10-27 04:30,27,3.802,3.806,3.798,3.798,23
20150101|2014-10-27 05:00,27,3.795,3.798,3.765,3.772,100
20150101|2014-10-27 05:30,27,3.778,3.791,3.775,3.784,59
20150101|2014-10-27 06:00,27,3.784,3.786,3.77,3.773,45
20150101|2014-10-27 06:30,27,3.772,3.776,3.752,3.753,59
20150101|2014-10-27 07:00,27,3.756,3.756,3.744,3.752,64
20150101|2014-10-27 07:30,27,3.753,3.753,3.722,3.725,295
20150101|2014-10-27 08:00,27,3.722,3.733,3.715,3.723,889
20150101|2014-10-27 08:30,27,3.724,3.733,3.722,3.73,492
20150101|2014-10-27 09:00,27,3.73,3.734,3.707,3.713,282
20150101|2014-10-27 09:30,27,3.713,3.729,3.712,3.722,763
20150101|2014-10-27 10:00,27,3.721,3.726,3.713,3.723,173
20150101|2014-10-27 10:30,27,3.723,3.735,3.717,3.728,341
20150101|2014-10-27 11:00,27,3.728,3.765,3.722,3.765,1537
20150101|2014-10-27 11:30,27,3.762,3.772,3.747,3.75,549
20150101|2014-10-27 12:00,27,3.748,3.749,3.734,3.735,291
20150101|2014-10-27 12:30,27,3.734,3.743,3.725,3.727,447
20150101|2014-10-27 13:00,27,3.727,3.728,3.712,3.722,1285
20150101|2014-10-27 13:30,27,3.72,3.73,3.72,3.726,176
20150101|2014-10-27 14:00,27,3.726,3.728,3.719,3.722,142
20150101|2014-10-27 14:30,27,3.722,3.73,3.721,3.725,189
20150101|2014-10-27 15:00,27,3.724,3.729,3.723,3.729,95
20150101|2014-10-27 15:30,27,3.729,3.733,3.726,3.732,50
20150101|2014-10-27 16:00,27,3.731,3.731,3.731,3.731,3
20150101|2014-10-27 17:00,28,3.733,3.736,3.731,3.731,19
20150101|2014-10-27 18:00,28,3.731,3.731,3.731,3.731,1
20150101|2014-10-27 19:00,28,3.729,3.729,3.729,3.729,3
20150101|2014-10-27 20:00,28,3.728,3.728,3.725,3.725,24
20150101|2014-10-27 20:30,28,3.726,3.726,3.725,3.725,5
20150101|2014-10-27 21:00,28,3.725,3.725,3.723,3.723,22
20150101|2014-10-27 21:30,28,3.722,3.722,3.716,3.72,96
20150101|2014-10-27 23:30,28,3.727,3.727,3.726,3.726,2
20150101|2014-10-28 00:00,28,3.724,3.725,3.724,3.725,2
20150101|2014-10-28 00:30,28,3.726,3.726,3.726,3.726,1
20150101|2014-10-28 01:00,28,3.726,3.731,3.726,3.731,5
20150101|2014-10-28 01:30,28,3.732,3.732,3.732,3.732,4
20150101|2014-10-28 02:00,28,3.73,3.743,3.73,3.743,12
20150101|2014-10-28 02:30,28,3.745,3.746,3.745,3.745,6
20150101|2014-10-28 03:00,28,3.746,3.746,3.744,3.744,2
20150101|2014-10-28 03:30,28,3.744,3.744,3.727,3.732,35
20150101|2014-10-28 04:00,28,3.735,3.739,3.732,3.738,13
20150101|2014-10-28 04:30,28,3.738,3.741,3.729,3.74,11
20150101|2014-10-28 05:00,28,3.743,3.745,3.727,3.731,35
20150101|2014-10-28 05:30,28,3.73,3.74,3.73,3.74,10
20150101|2014-10-28 06:00,28,3.74,3.761,3.74,3.749,86
20150101|2014-10-28 06:30,28,3.74,3.748,3.739,3.741,30
20150101|2014-10-28 07:00,28,3.742,3.75,3.733,3.743,223
20150101|2014-10-28 07:30,28,3.744,3.749,3.71,3.713,715
20150101|2014-10-28 08:00,28,3.713,3.739,3.713,3.739,474
20150101|2014-10-28 08:30,28,3.738,3.738,3.715,3.72,555
20150101|2014-10-28 09:00,28,3.72,3.737,3.72,3.733,656
20150101|2014-10-28 09:30,28,3.732,3.749,3.731,3.748,681
20150101|2014-10-28 10:00,28,3.748,3.75,3.736,3.739,612
20150101|2014-10-28 10:30,28,3.739,3.746,3.736,3.738,490
20150101|2014-10-28 11:00,28,3.739,3.776,3.739,3.774,1138
20150101|2014-10-28 11:30,28,3.774,3.783,3.765,3.779,1167
20150101|2014-10-28 12:00,28,3.781,3.833,3.773,3.813,2550
20150101|2014-10-28 12:30,28,3.815,3.823,3.803,3.815,1717
20150101|2014-10-28 13:00,28,3.815,3.824,3.802,3.813,1995
20150101|2014-10-28 13:30,28,3.811,3.828,3.807,3.826,783
20150101|2014-10-28 14:00,28,3.826,3.845,3.825,3.835,649
20150101|2014-10-28 14:30,28,3.834,3.835,3.824,3.829,382
20150101|2014-10-28 15:00,28,3.829,3.836,3.829,3.83,178
20150101|2014-10-28 15:30,28,3.83,3.842,3.828,3.842,115
20150101|2014-10-28 16:00,28,3.838,3.838,3.821,3.821,73
20150101|2014-10-28 17:00,29,3.831,3.831,3.825,3.827,8
20150101|2014-10-28 17:30,29,3.822,3.822,3.822,3.822,2
20150101|2014-10-28 18:00,29,3.818,3.818,3.818,3.818,1
20150101|2014-10-28 19:00,29,3.825,3.825,3.825,3.825,1
20150101|2014-10-28 19:30,29,3.822,3.823,3.818,3.818,12
20150101|2014-10-28 20:30,29,3.824,3.826,3.824,3.825,17
20150101|2014-10-28 21:00,29,3.823,3.823,3.823,3.823,1
20150101|2014-10-28 21:30,29,3.818,3.818,3.818,3.818,2
20150101|2014-10-28 23:00,29,3.822,3.822,3.798,3.803,68
20150101|2014-10-28 23:30,29,3.807,3.807,3.799,3.799,6
20150101|2014-10-29 00:00,29,3.802,3.803,3.8,3.8,8
20150101|2014-10-29 01:00,29,3.801,3.807,3.796,3.796,31
20150101|2014-10-29 01:30,29,3.799,3.802,3.799,3.802,3
20150101|2014-10-29 02:00,29,3.802,3.809,3.801,3.809,6
20150101|2014-10-29 02:30,29,3.81,3.812,3.81,3.812,15
20150101|2014-10-29 03:00,29,3.808,3.808,3.804,3.806,8
20150101|2014-10-29 03:30,29,3.806,3.809,3.804,3.804,12
20150101|2014-10-29 04:00,29,3.804,3.804,3.789,3.797,25
20150101|2014-10-29 04:30,29,3.8,3.805,3.792,3.805,12
20150101|2014-10-29 05:00,29,3.803,3.814,3.8,3.81,79
20150101|2014-10-29 05:30,29,3.81,3.81,3.805,3.805,43
20150101|2014-10-29 06:00,29,3.803,3.829,3.803,3.825,69
20150101|2014-10-29 06:30,29,3.825,3.826,3.815,3.815,28
20150101|2014-10-29 07:00,29,3.809,3.809,3.793,3.796,96
20150101|2014-10-29 07:30,29,3.796,3.802,3.781,3.796,293
20150101|2014-10-29 08:00,29,3.794,3.865,3.792,3.863,1059
20150101|2014-10-29 08:30,29,3.862,3.874,3.842,3.848,1018
20150101|2014-10-29 09:00,29,3.847,3.859,3.843,3.857,696
20150101|2014-10-29 09:30,29,3.857,3.861,3.845,3.861,379
20150101|2014-10-29 10:00,29,3.861,3.88,3.86,3.879,885
20150101|2014-10-29 10:30,29,3.879,3.886,3.862,3.883,1361
20150101|2014-10-29 11:00,29,3.882,3.926,3.882,3.924,4136
20150101|2014-10-29 11:30,29,3.924,3.926,3.895,3.903,1209
20150101|2014-10-29 12:00,29,3.903,3.926,3.897,3.914,2419
20150101|2014-10-29 12:30,29,3.913,3.913,3.886,3.902,604
20150101|2014-10-29 13:00,29,3.904,3.909,3.86,3.87,2334
20150101|2014-10-29 13:30,29,3.871,3.884,3.867,3.874,487
20150101|2014-10-29 14:00,29,3.877,3.877,3.867,3.868,112
20150101|2014-10-29 14:30,29,3.868,3.873,3.866,3.872,72
20150101|2014-10-29 15:00,29,3.872,3.878,3.872,3.876,39
20150101|2014-10-29 15:30,29,3.877,3.881,3.876,3.878,21
20150101|2014-10-29 16:00,29,3.875,3.877,3.875,3.877,11
20150101|2014-10-29 17:00,30,3.883,3.883,3.879,3.879,14
20150101|2014-10-29 17:30,30,3.88,3.88,3.88,3.88,1
20150101|2014-10-29 18:00,30,3.882,3.888,3.882,3.888,2
20150101|2014-10-29 18:30,30,3.887,3.887,3.884,3.884,2
20150101|2014-10-29 19:00,30,3.885,3.885,3.885,3.885,2
20150101|2014-10-29 19:30,30,3.885,3.885,3.885,3.885,2
20150101|2014-10-29 20:00,30,3.878,3.88,3.877,3.88,4
20150101|2014-10-29 20:30,30,3.882,3.885,3.882,3.885,2
20150101|2014-10-29 21:00,30,3.887,3.888,3.887,3.887,4
20150101|2014-10-29 22:00,30,3.885,3.885,3.885,3.885,1
20150101|2014-10-29 22:30,30,3.885,3.888,3.885,3.888,3
20150101|2014-10-29 23:00,30,3.882,3.882,3.875,3.877,14
20150101|2014-10-29 23:30,30,3.884,3.886,3.877,3.877,5
20150101|2014-10-30 00:00,30,3.887,3.887,3.887,3.887,1
20150101|2014-10-30 00:30,30,3.889,3.889,3.889,3.889,1
20150101|2014-10-30 01:00,30,3.884,3.884,3.883,3.883,2
20150101|2014-10-30 02:00,30,3.88,3.883,3.88,3.883,3
20150101|2014-10-30 02:30,30,3.879,3.879,3.879,3.879,2
20150101|2014-10-30 03:00,30,3.876,3.876,3.869,3.869,10
20150101|2014-10-30 03:30,30,3.869,3.873,3.849,3.852,27
20150101|2014-10-30 04:00,30,3.855,3.857,3.854,3.854,10
20150101|2014-10-30 04:30,30,3.87,3.877,3.864,3.864,15
20150101|2014-10-30 05:00,30,3.863,3.88,3.863,3.88,19
20150101|2014-10-30 05:30,30,3.88,3.894,3.878,3.893,42
20150101|2014-10-30 06:00,30,3.888,3.888,3.878,3.878,19
20150101|2014-10-30 06:30,30,3.88,3.894,3.878,3.878,102
20150101|2014-10-30 07:00,30,3.877,3.902,3.877,3.893,349
20150101|2014-10-30 07:30,30,3.893,3.903,3.885,3.903,257
20150101|2014-10-30 08:00,30,3.901,3.914,3.897,3.902,648
20150101|2014-10-30 08:30,30,3.903,3.904,3.885,3.891,662
20150101|2014-10-30 09:00,30,3.892,3.91,3.882,3.884,937
20150101|2014-10-30 09:30,30,3.886,3.915,3.861,3.882,2016
20150101|2014-10-30 10:00,30,3.883,3.9,3.882,3.897,807
20150101|2014-10-30 10:30,30,3.896,3.904,3.885,3.9,432
20150101|2014-10-30 11:00,30,3.903,3.909,3.88,3.897,1158
20150101|2014-10-30 11:30,30,3.895,3.904,3.891,3.891,1175
20150101|2014-10-30 12:00,30,3.895,3.897,3.882,3.891,439
20150101|2014-10-30 12:30,30,3.892,3.907,3.892,3.903,438
20150101|2014-10-30 13:00,30,3.903,3.915,3.9,3.906,1249
20150101|2014-10-30 13:30,30,3.906,3.912,3.905,3.908,448
20150101|2014-10-30 14:00,30,3.908,3.911,3.908,3.91,290
20150101|2014-10-30 14:30,30,3.908,3.913,3.908,3.91,180
20150101|2014-10-30 15:00,30,3.912,3.948,3.911,3.947,456
20150101|2014-10-30 15:30,30,3.946,3.946,3.935,3.937,73
20150101|2014-10-30 16:00,30,3.937,3.942,3.937,3.942,5
20150101|2014-10-30 17:00,31,3.94,3.95,3.94,3.94,95
20150101|2014-10-30 17:30,31,3.937,3.937,3.937,3.937,1
20150101|2014-10-30 18:30,31,3.931,3.932,3.931,3.932,2
20150101|2014-10-30 19:00,31,3.928,3.934,3.928,3.934,7
20150101|2014-10-30 19:30,31,3.933,3.933,3.925,3.925,17
20150101|2014-10-30 20:00,31,3.923,3.924,3.917,3.918,6
20150101|2014-10-30 20:30,31,3.919,3.919,3.916,3.916,4
20150101|2014-10-30 21:00,31,3.917,3.924,3.917,3.924,12
20150101|2014-10-30 21:30,31,3.921,3.924,3.92,3.92,13
20150101|2014-10-30 22:00,31,3.923,3.924,3.923,3.924,7
20150101|2014-10-30 22:30,31,3.923,3.923,3.919,3.919,2
20150101|2014-10-30 23:00,31,3.923,3.923,3.918,3.92,18
20150101|2014-10-30 23:30,31,3.919,3.919,3.916,3.916,2
20150101|2014-10-31 00:00,31,3.919,3.919,3.919,3.919,1
20150101|2014-10-31 01:00,31,3.927,3.927,3.923,3.924,4
20150101|2014-10-31 01:30,31,3.924,3.926,3.922,3.923,13
20150101|2014-10-31 02:00,31,3.922,3.923,3.917,3.918,8
20150101|2014-10-31 02:30,31,3.919,3.921,3.919,3.921,2
20150101|2014-10-31 03:00,31,3.922,3.924,3.919,3.919,11
20150101|2014-10-31 03:30,31,3.922,3.954,3.922,3.947,128
20150101|2014-10-31 04:00,31,3.946,3.962,3.945,3.961,113
20150101|2014-10-31 04:30,31,3.96,3.985,3.956,3.978,162
20150101|2014-10-31 05:00,31,3.977,4.028,3.977,4.022,400
20150101|2014-10-31 05:30,31,4.021,4.023,4,4,107
20150101|2014-10-31 06:00,31,3.996,4.001,3.981,3.999,100
20150101|2014-10-31 06:30,31,4,4.011,3.994,4.01,262
20150101|2014-10-31 07:00,31,4.009,4.018,3.995,3.998,339
20150101|2014-10-31 07:30,31,3.998,4.002,3.964,3.971,1151
20150101|2014-10-31 08:00,31,3.975,4.01,3.971,3.975,1128
20150101|2014-10-31 08:30,31,3.975,3.997,3.961,3.987,1461
20150101|2014-10-31 09:00,31,3.988,3.988,3.965,3.974,916
20150101|2014-10-31 09:30,31,3.976,3.981,3.969,3.974,523
20150101|2014-10-31 10:00,31,3.974,3.995,3.973,3.994,2103
20150101|2014-10-31 10:30,31,3.993,4.02,3.992,4.017,1475
20150101|2014-10-31 11:00,31,4.018,4.02,3.976,3.982,1509
20150101|2014-10-31 11:30,31,3.98,3.987,3.963,3.981,669
20150101|2014-10-31 12:00,31,3.98,3.993,3.961,3.969,673
20150101|2014-10-31 12:30,31,3.966,3.99,3.956,3.975,978
20150101|2014-10-31 13:00,31,3.978,3.983,3.949,3.955,2038
20150101|2014-10-31 13:30,31,3.955,3.958,3.928,3.951,750
20150101|2014-10-31 14:00,31,3.951,3.962,3.95,3.96,213
20150101|2014-10-31 14:30,31,3.958,3.965,3.955,3.963,248
20150101|2014-10-31 15:00,31,3.962,3.962,3.952,3.955,175
20150101|2014-10-31 15:30,31,3.957,3.962,3.955,3.958,137
20150101|2014-11-02 17:00,3,4.078,4.125,4.078,4.112,891
20150101|2014-11-02 17:30,3,4.114,4.127,4.114,4.126,237
20150101|2014-11-02 18:00,3,4.123,4.138,4.123,4.13,138
20150101|2014-11-02 18:30,3,4.128,4.129,4.121,4.128,23
20150101|2014-11-02 19:00,3,4.122,4.122,4.119,4.12,31
20150101|2014-11-02 19:30,3,4.122,4.122,4.113,4.118,19
20150101|2014-11-02 20:00,3,4.118,4.124,4.117,4.124,34
20150101|2014-11-02 20:30,3,4.122,4.125,4.118,4.119,71
20150101|2014-11-02 21:00,3,4.117,4.117,4.117,4.117,2
20150101|2014-11-02 21:30,3,4.118,4.12,4.117,4.117,21
20150101|2014-11-02 22:00,3,4.12,4.125,4.115,4.115,80
20150101|2014-11-02 22:30,3,4.113,4.116,4.111,4.116,53
20150101|2014-11-02 23:00,3,4.115,4.115,4.112,4.112,11
20150101|2014-11-02 23:30,3,4.114,4.114,4.108,4.113,27
20150101|2014-11-03 00:00,3,4.113,4.119,4.095,4.098,59
20150101|2014-11-03 00:30,3,4.099,4.099,4.098,4.099,5
20150101|2014-11-03 01:00,3,4.1,4.101,4.1,4.101,8
20150101|2014-11-03 01:30,3,4.1,4.1,4.1,4.1,4
20150101|2014-11-03 02:00,3,4.097,4.111,4.097,4.111,39
20150101|2014-11-03 02:30,3,4.112,4.136,4.112,4.131,92
20150101|2014-11-03 03:00,3,4.13,4.131,4.119,4.12,94
20150101|2014-11-03 03:30,3,4.12,4.126,4.118,4.126,112
20150101|2014-11-03 04:00,3,4.132,4.141,4.128,4.132,158
20150101|2014-11-03 04:30,3,4.132,4.139,4.132,4.137,78
20150101|2014-11-03 05:00,3,4.137,4.142,4.123,4.13,131
20150101|2014-11-03 05:30,3,4.131,4.138,4.124,4.13,65
20150101|2014-11-03 06:00,3,4.137,4.141,4.129,4.134,246
20150101|2014-11-03 06:30,3,4.138,4.138,4.129,4.131,257
20150101|2014-11-03 07:00,3,4.128,4.128,4.099,4.101,677
20150101|2014-11-03 07:30,3,4.102,4.11,4.094,4.098,1035
20150101|2014-11-03 08:00,3,4.096,4.129,4.087,4.1,1726
20150101|2014-11-03 08:30,3,4.1,4.102,4.072,4.096,1464
20150101|2014-11-03 09:00,3,4.097,4.116,4.092,4.105,1212
20150101|2014-11-03 09:30,3,4.105,4.127,4.101,4.12,1024
20150101|2014-11-03 10:00,3,4.12,4.12,4.079,4.086,1357
20150101|2014-11-03 10:30,3,4.087,4.118,4.087,4.109,876
20150101|2014-11-03 11:00,3,4.109,4.113,4.09,4.098,1220
20150101|2014-11-03 11:30,3,4.098,4.111,4.088,4.103,714
20150101|2014-11-03 12:00,3,4.105,4.109,4.09,4.097,687
20150101|2014-11-03 12:30,3,4.096,4.126,4.096,4.124,1155
20150101|2014-11-03 13:00,3,4.126,4.151,4.125,4.139,3819
20150101|2014-11-03 13:30,3,4.139,4.142,4.13,4.135,608
20150101|2014-11-03 14:00,3,4.135,4.139,4.112,4.118,462
20150101|2014-11-03 14:30,3,4.119,4.137,4.116,4.133,237
20150101|2014-11-03 15:00,3,4.134,4.139,4.132,4.138,97
20150101|2014-11-03 15:30,3,4.138,4.138,4.13,4.138,46
20150101|2014-11-03 16:00,3,4.14,4.144,4.139,4.139,103
20150101|2014-11-03 17:00,4,4.136,4.139,4.136,4.139,16
20150101|2014-11-03 17:30,4,4.139,4.145,4.139,4.145,5
20150101|2014-11-03 18:00,4,4.147,4.147,4.139,4.139,9
20150101|2014-11-03 18:30,4,4.145,4.146,4.145,4.146,3
20150101|2014-11-03 19:00,4,4.144,4.146,4.143,4.144,27
20150101|2014-11-03 19:30,4,4.146,4.149,4.146,4.147,36
20150101|2014-11-03 20:00,4,4.147,4.149,4.147,4.149,19
20150101|2014-11-03 20:30,4,4.147,4.152,4.147,4.151,25
20150101|2014-11-03 21:00,4,4.15,4.157,4.149,4.157,36
20150101|2014-11-03 21:30,4,4.154,4.16,4.154,4.157,13
20150101|2014-11-03 22:00,4,4.149,4.149,4.144,4.144,61
20150101|2014-11-03 22:30,4,4.144,4.144,4.139,4.142,55
20150101|2014-11-03 23:00,4,4.14,4.142,4.139,4.142,23
20150101|2014-11-03 23:30,4,4.14,4.161,4.14,4.161,29
20150101|2014-11-04 00:00,4,4.161,4.162,4.156,4.159,36
20150101|2014-11-04 00:30,4,4.157,4.157,4.135,4.136,29
20150101|2014-11-04 01:00,4,4.132,4.137,4.132,4.134,21
20150101|2014-11-04 01:30,4,4.135,4.139,4.135,4.136,8
20150101|2014-11-04 02:00,4,4.136,4.157,4.134,4.156,72
20150101|2014-11-04 02:30,4,4.155,4.169,4.15,4.155,99
20150101|2014-11-04 03:00,4,4.154,4.163,4.147,4.153,59
20150101|2014-11-04 03:30,4,4.153,4.161,4.14,4.161,114
20150101|2014-11-04 04:00,4,4.16,4.16,4.148,4.149,32
20150101|2014-11-04 04:30,4,4.148,4.167,4.148,4.166,99
20150101|2014-11-04 05:00,4,4.166,4.183,4.161,4.164,494
20150101|2014-11-04 05:30,4,4.162,4.172,4.154,4.162,110
20150101|2014-11-04 06:00,4,4.161,4.176,4.159,4.175,196
20150101|2014-11-04 06:30,4,4.174,4.208,4.174,4.202,661
20150101|2014-11-04 07:00,4,4.201,4.215,4.177,4.181,1691
20150101|2014-11-04 07:30,4,4.179,4.187,4.162,4.165,1357
20150101|2014-11-04 08:00,4,4.166,4.188,4.159,4.182,2432
20150101|2014-11-04 08:30,4,4.183,4.195,4.168,4.185,995
20150101|2014-11-04 09:00,4,4.184,4.216,4.184,4.212,1888
20150101|2014-11-04 09:30,4,4.213,4.225,4.186,4.191,1931
20150101|2014-11-04 10:00,4,4.19,4.208,4.188,4.207,1757
20150101|2014-11-04 10:30,4,4.207,4.228,4.207,4.221,1687
20150101|2014-11-04 11:00,4,4.221,4.231,4.211,4.231,1663
20150101|2014-11-04 11:30,4,4.232,4.245,4.23,4.241,2051
20150101|2014-11-04 12:00,4,4.241,4.263,4.239,4.251,1879
20150101|2014-11-04 12:30,4,4.25,4.271,4.242,4.267,1373
20150101|2014-11-04 13:00,4,4.268,4.268,4.214,4.227,3376
20150101|2014-11-04 13:30,4,4.226,4.231,4.222,4.228,735
20150101|2014-11-04 14:00,4,4.228,4.26,4.228,4.246,1147
20150101|2014-11-04 14:30,4,4.239,4.257,4.238,4.246,410
20150101|2014-11-04 15:00,4,4.248,4.248,4.238,4.239,278
20150101|2014-11-04 15:30,4,4.237,4.238,4.232,4.232,34
20150101|2014-11-04 16:00,4,4.23,4.231,4.23,4.231,8
20150101|2014-11-04 17:00,5,4.237,4.239,4.237,4.239,5
20150101|2014-11-04 17:30,5,4.244,4.257,4.244,4.257,21
20150101|2014-11-04 18:00,5,4.253,4.255,4.25,4.252,12
20150101|2014-11-04 18:30,5,4.25,4.252,4.248,4.252,38
20150101|2014-11-04 19:00,5,4.252,4.252,4.249,4.25,10
20150101|2014-11-04 19:30,5,4.25,4.25,4.246,4.249,7
20150101|2014-11-04 20:00,5,4.246,4.253,4.245,4.252,26
20150101|2014-11-04 20:30,5,4.257,4.257,4.255,4.255,2
20150101|2014-11-04 21:00,5,4.25,4.253,4.242,4.242,9
20150101|2014-11-04 21:30,5,4.241,4.241,4.229,4.236,21
20150101|2014-11-04 22:00,5,4.24,4.262,4.24,4.262,250
20150101|2014-11-04 22:30,5,4.26,4.264,4.26,4.264,2
20150101|2014-11-04 23:00,5,4.258,4.266,4.258,4.262,8
20150101|2014-11-04 23:30,5,4.265,4.267,4.265,4.267,2
20150101|2014-11-05 00:00,5,4.267,4.267,4.254,4.255,18
20150101|2014-11-05 00:30,5,4.256,4.267,4.255,4.258,104
20150101|2014-11-05 01:30,5,4.259,4.259,4.254,4.254,47
20150101|2014-11-05 02:00,5,4.254,4.26,4.248,4.255,60
20150101|2014-11-05 02:30,5,4.252,4.27,4.252,4.261,69
20150101|2014-11-05 03:00,5,4.268,4.295,4.265,4.272,219
20150101|2014-11-05 03:30,5,4.273,4.318,4.272,4.315,877
20150101|2014-11-05 04:00,5,4.314,4.337,4.308,4.332,585
20150101|2014-11-05 04:30,5,4.33,4.36,4.326,4.352,519
20150101|2014-11-05 05:00,5,4.354,4.409,4.354,4.366,756
20150101|2014-11-05 05:30,5,4.364,4.377,4.333,4.337,268
20150101|2014-11-05 06:00,5,4.338,4.342,4.328,4.331,381
20150101|2014-11-05 06:30,5,4.326,4.338,4.312,4.332,606
20150101|2014-11-05 07:00,5,4.328,4.347,4.317,4.334,859
20150101|2014-11-05 07:30,5,4.333,4.333,4.27,4.27,1775
20150101|2014-11-05 08:00,5,4.271,4.297,4.257,4.296,3566
20150101|2014-11-05 08:30,5,4.296,4.296,4.237,4.269,2012
20150101|2014-11-05 09:00,5,4.268,4.285,4.254,4.279,1864
20150101|2014-11-05 09:30,5,4.279,4.306,4.272,4.301,1831
20150101|2014-11-05 10:00,5,4.3,4.313,4.271,4.284,1956
20150101|2014-11-05 10:30,5,4.283,4.285,4.255,4.271,1527
20150101|2014-11-05 11:00,5,4.271,4.308,4.27,4.286,1584
20150101|2014-11-05 11:30,5,4.286,4.296,4.265,4.275,1435
20150101|2014-11-05 12:00,5,4.274,4.298,4.273,4.286,855
20150101|2014-11-05 12:30,5,4.286,4.292,4.26,4.288,1404
20150101|2014-11-05 13:00,5,4.289,4.297,4.277,4.288,2610
20150101|2014-11-05 13:30,5,4.288,4.288,4.272,4.273,450
20150101|2014-11-05 14:00,5,4.273,4.289,4.268,4.283,363
20150101|2014-11-05 14:30,5,4.282,4.295,4.281,4.289,275
20150101|2014-11-05 15:00,5,4.289,4.291,4.287,4.288,292
20150101|2014-11-05 15:30,5,4.288,4.299,4.288,4.299,76
20150101|2014-11-05 16:00,5,4.299,4.302,4.296,4.302,17
20150101|2014-11-05 17:00,6,4.302,4.303,4.302,4.303,7
20150101|2014-11-05 17:30,6,4.303,4.305,4.303,4.303,5
20150101|2014-11-05 18:00,6,4.3,4.3,4.3,4.3,2
20150101|2014-11-05 18:30,6,4.302,4.305,4.302,4.305,3
20150101|2014-11-05 19:00,6,4.305,4.306,4.305,4.306,8
20150101|2014-11-05 19:30,6,4.306,4.325,4.306,4.322,93
20150101|2014-11-05 20:00,6,4.323,4.325,4.318,4.318,9
20150101|2014-11-05 20:30,6,4.319,4.325,4.319,4.325,4
20150101|2014-11-05 21:00,6,4.33,4.33,4.326,4.329,5
20150101|2014-11-05 21:30,6,4.326,4.334,4.326,4.332,16
20150101|2014-11-05 22:00,6,4.333,4.334,4.313,4.314,29
20150101|2014-11-05 22:30,6,4.314,4.314,4.299,4.305,13
20150101|2014-11-05 23:00,6,4.304,4.304,4.304,4.304,1
20150101|2014-11-05 23:30,6,4.305,4.305,4.296,4.301,27
20150101|2014-11-06 00:00,6,4.301,4.323,4.298,4.323,23
20150101|2014-11-06 00:30,6,4.318,4.32,4.305,4.308,73
20150101|2014-11-06 01:00,6,4.308,4.32,4.308,4.318,42
20150101|2014-11-06 01:30,6,4.32,4.322,4.317,4.322,34
20150101|2014-11-06 02:00,6,4.32,4.326,4.313,4.313,56
20150101|2014-11-06 02:30,6,4.317,4.321,4.304,4.319,18
20150101|2014-11-06 03:00,6,4.312,4.314,4.287,4.292,39
20150101|2014-11-06 03:30,6,4.288,4.293,4.281,4.283,48
20150101|2014-11-06 04:00,6,4.285,4.288,4.281,4.287,24
20150101|2014-11-06 04:30,6,4.285,4.285,4.278,4.284,52
20150101|2014-11-06 05:00,6,4.278,4.283,4.273,4.282,95
20150101|2014-11-06 05:30,6,4.281,4.312,4.277,4.296,162
20150101|2014-11-06 06:00,6,4.295,4.304,4.29,4.303,134
20150101|2014-11-06 06:30,6,4.303,4.303,4.282,4.293,187
20150101|2014-11-06 07:00,6,4.289,4.308,4.289,4.289,360
20150101|2014-11-06 07:30,6,4.293,4.304,4.282,4.291,743
20150101|2014-11-06 08:00,6,4.292,4.3,4.262,4.266,1234
20150101|2014-11-06 08:30,6,4.266,4.273,4.26,4.266,943
20150101|2014-11-06 09:00,6,4.265,4.27,4.243,4.244,1322
20150101|2014-11-06 09:30,6,4.243,4.267,4.202,4.24,2520
20150101|2014-11-06 10:00,6,4.244,4.265,4.241,4.264,871
20150101|2014-11-06 10:30,6,4.266,4.278,4.245,4.268,895
20150101|2014-11-06 11:00,6,4.268,4.339,4.262,4.324,1635
20150101|2014-11-06 11:30,6,4.324,4.386,4.323,4.374,2584
20150101|2014-11-06 12:00,6,4.377,4.377,4.343,4.366,2015
20150101|2014-11-06 12:30,6,4.364,4.422,4.364,4.418,1954
20150101|2014-11-06 13:00,6,4.42,4.498,4.419,4.492,5073
20150101|2014-11-06 13:30,6,4.491,4.506,4.48,4.484,1705
20150101|2014-11-06 14:00,6,4.484,4.514,4.455,4.51,763
20150101|2014-11-06 14:30,6,4.51,4.533,4.501,4.505,790
20150101|2014-11-06 15:00,6,4.507,4.516,4.492,4.495,280
20150101|2014-11-06 15:30,6,4.496,4.506,4.487,4.489,89
20150101|2014-11-06 16:00,6,4.488,4.493,4.487,4.49,37
20150101|2014-11-06 17:00,7,4.5,4.5,4.492,4.496,10
20150101|2014-11-06 17:30,7,4.497,4.5,4.488,4.488,12
20150101|2014-11-06 18:00,7,4.488,4.495,4.488,4.495,7
20150101|2014-11-06 18:30,7,4.503,4.503,4.499,4.499,4
20150101|2014-11-06 19:00,7,4.495,4.503,4.495,4.498,19
20150101|2014-11-06 19:30,7,4.497,4.499,4.497,4.499,4
20150101|2014-11-06 20:00,7,4.5,4.51,4.5,4.505,10
20150101|2014-11-06 20:30,7,4.504,4.511,4.504,4.508,14
20150101|2014-11-06 21:00,7,4.506,4.507,4.505,4.506,6
20150101|2014-11-06 21:30,7,4.509,4.516,4.509,4.516,4
20150101|2014-11-06 22:00,7,4.513,4.514,4.509,4.509,9
20150101|2014-11-06 22:30,7,4.504,4.504,4.491,4.491,66
20150101|2014-11-06 23:00,7,4.491,4.491,4.485,4.489,85
20150101|2014-11-06 23:30,7,4.492,4.503,4.492,4.5,17
20150101|2014-11-07 00:00,7,4.504,4.519,4.501,4.501,38
20150101|2014-11-07 00:30,7,4.508,4.508,4.504,4.504,4
20150101|2014-11-07 01:00,7,4.497,4.498,4.492,4.492,5
20150101|2014-11-07 01:30,7,4.496,4.496,4.487,4.487,9
20150101|2014-11-07 02:00,7,4.487,4.487,4.473,4.478,307
20150101|2014-11-07 02:30,7,4.471,4.472,4.468,4.469,76
20150101|2014-11-07 03:00,7,4.473,4.473,4.469,4.471,49
20150101|2014-11-07 03:30,7,4.471,4.488,4.471,4.485,88
20150101|2014-11-07 04:00,7,4.483,4.5,4.476,4.497,96
20150101|2014-11-07 04:30,7,4.499,4.503,4.488,4.503,83
20150101|2014-11-07 05:00,7,4.504,4.517,4.496,4.504,186
20150101|2014-11-07 05:30,7,4.506,4.506,4.49,4.491,106
20150101|2014-11-07 06:00,7,4.491,4.492,4.476,4.481,155
20150101|2014-11-07 06:30,7,4.483,4.512,4.48,4.499,346
20150101|2014-11-07 07:00,7,4.499,4.499,4.457,4.457,1326
20150101|2014-11-07 07:30,7,4.457,4.501,4.451,4.456,2728
20150101|2014-11-07 08:00,7,4.457,4.458,4.373,4.399,3380
20150101|2014-11-07 08:30,7,4.399,4.46,4.377,4.429,3446
20150101|2014-11-07 09:00,7,4.428,4.454,4.412,4.448,2164
20150101|2014-11-07 09:30,7,4.448,4.462,4.442,4.451,2552
20150101|2014-11-07 10:00,7,4.45,4.581,4.449,4.553,4391
20150101|2014-11-07 10:30,7,4.549,4.569,4.505,4.519,2398
20150101|2014-11-07 11:00,7,4.521,4.541,4.48,4.535,1664
20150101|2014-11-07 11:30,7,4.535,4.55,4.506,4.539,997
20150101|2014-11-07 12:00,7,4.538,4.554,4.53,4.544,815
20150101|2014-11-07 12:30,7,4.545,4.571,4.538,4.552,1136
20150101|2014-11-07 13:00,7,4.551,4.562,4.495,4.505,2625
20150101|2014-11-07 13:30,7,4.504,4.508,4.478,4.479,388
20150101|2014-11-07 14:00,7,4.489,4.498,4.478,4.485,275
20150101|2014-11-07 14:30,7,4.485,4.491,4.472,4.474,240
20150101|2014-11-07 15:00,7,4.475,4.476,4.47,4.475,61
20150101|2014-11-07 15:30,7,4.476,4.481,4.474,4.476,25
20150101|2014-11-07 16:00,7,4.472,4.472,4.463,4.463,36
20150101|2014-11-09 17:00,10,4.6,4.633,4.584,4.597,403
20150101|2014-11-09 17:30,10,4.597,4.612,4.594,4.603,93
20150101|2014-11-09 18:00,10,4.606,4.618,4.605,4.614,67
20150101|2014-11-09 18:30,10,4.613,4.62,4.609,4.62,48
20150101|2014-11-09 19:00,10,4.616,4.616,4.604,4.604,43
20150101|2014-11-09 19:30,10,4.607,4.615,4.607,4.612,18
20150101|2014-11-09 20:00,10,4.608,4.608,4.608,4.608,8
20150101|2014-11-09 20:30,10,4.608,4.613,4.606,4.613,13
20150101|2014-11-09 21:00,10,4.613,4.614,4.611,4.611,3
20150101|2014-11-09 21:30,10,4.61,4.613,4.605,4.611,12
20150101|2014-11-09 22:00,10,4.612,4.612,4.605,4.608,7
20150101|2014-11-09 22:30,10,4.601,4.61,4.597,4.606,21
20150101|2014-11-09 23:00,10,4.599,4.599,4.582,4.591,25
20150101|2014-11-09 23:30,10,4.59,4.601,4.565,4.575,84
20150101|2014-11-10 00:00,10,4.574,4.575,4.564,4.575,11
20150101|2014-11-10 00:30,10,4.572,4.572,4.561,4.566,27
20150101|2014-11-10 01:00,10,4.569,4.57,4.568,4.569,5
20150101|2014-11-10 01:30,10,4.568,4.576,4.568,4.575,16
20150101|2014-11-10 02:00,10,4.574,4.611,4.574,4.606,89
20150101|2014-11-10 06:30,10,4.573,4.583,4.528,4.528,194
20150101|2014-11-10 07:00,10,4.53,4.545,4.498,4.52,769
20150101|2014-11-10 07:30,10,4.517,4.521,4.487,4.492,1033
20150101|2014-11-10 08:00,10,4.493,4.549,4.487,4.512,2127
20150101|2014-11-10 08:30,10,4.512,4.547,4.499,4.506,1579
20150101|2014-11-10 09:00,10,4.507,4.529,4.5,4.503,1323
20150101|2014-11-10 09:30,10,4.504,4.516,4.478,4.486,1609
20150101|2014-11-10 10:00,10,4.487,4.487,4.441,4.45,1688
20150101|2014-11-10 10:30,10,4.449,4.474,4.418,4.418,2080
20150101|2014-11-10 11:00,10,4.42,4.472,4.406,4.461,1636
20150101|2014-11-10 11:30,10,4.46,4.479,4.445,4.463,977
20150101|2014-11-10 12:00,10,4.463,4.476,4.426,4.429,714
20150101|2014-11-10 12:30,10,4.429,4.432,4.364,4.384,2253
20150101|2014-11-10 13:00,10,4.383,4.398,4.341,4.355,4210
20150101|2014-11-10 13:30,10,4.356,4.383,4.353,4.369,820
20150101|2014-11-10 14:00,10,4.37,4.372,4.354,4.365,341
20150101|2014-11-10 14:30,10,4.366,4.395,4.363,4.395,620
20150101|2014-11-10 15:00,10,4.392,4.392,4.368,4.374,194
20150101|2014-11-10 15:30,10,4.376,4.376,4.372,4.372,39
20150101|2014-11-10 16:00,10,4.37,4.377,4.37,4.372,15
20150101|2014-11-10 17:00,11,4.357,4.391,4.357,4.379,44
20150101|2014-11-10 17:30,11,4.391,4.391,4.38,4.382,13
20150101|2014-11-10 18:00,11,4.391,4.394,4.391,4.394,2
20150101|2014-11-10 18:30,11,4.391,4.391,4.384,4.384,12
20150101|2014-11-10 19:00,11,4.386,4.392,4.386,4.388,4
20150101|2014-11-10 19:30,11,4.391,4.393,4.39,4.39,6
20150101|2014-11-10 20:00,11,4.392,4.392,4.388,4.391,7
20150101|2014-11-10 20:30,11,4.391,4.392,4.387,4.387,8
20150101|2014-11-10 21:00,11,4.386,4.389,4.386,4.387,8
20150101|2014-11-10 21:30,11,4.388,4.388,4.381,4.385,9
20150101|2014-11-10 22:00,11,4.385,4.385,4.334,4.338,68
20150101|2014-11-10 22:30,11,4.342,4.343,4.328,4.338,36
20150101|2014-11-10 23:00,11,4.342,4.343,4.308,4.318,147
20150101|2014-11-10 23:30,11,4.317,4.317,4.309,4.312,21
20150101|2014-11-11 00:00,11,4.312,4.315,4.309,4.315,6
20150101|2014-11-11 00:30,11,4.306,4.307,4.3,4.3,26
20150101|2014-11-11 01:00,11,4.302,4.303,4.279,4.29,188
20150101|2014-11-11 01:30,11,4.288,4.302,4.288,4.296,27
20150101|2014-11-11 02:00,11,4.299,4.3,4.281,4.288,140
20150101|2014-11-11 02:30,11,4.285,4.285,4.233,4.247,502
20150101|2014-11-11 03:00,11,4.248,4.265,4.232,4.261,143
20150101|2014-11-11 03:30,11,4.264,4.27,4.234,4.241,194
20150101|2014-11-11 04:00,11,4.242,4.247,4.223,4.232,320
20150101|2014-11-11 04:30,11,4.233,4.269,4.232,4.245,242
20150101|2014-11-11 05:00,11,4.245,4.287,4.243,4.287,456
20150101|2014-11-11 05:30,11,4.282,4.283,4.25,4.277,334
20150101|2014-11-11 06:00,11,4.278,4.282,4.255,4.268,272
20150101|2014-11-11 06:30,11,4.268,4.278,4.257,4.274,475
20150101|2014-11-11 07:00,11,4.271,4.284,4.23,4.234,1227
20150101|2014-11-11 07:30,11,4.233,4.274,4.228,4.239,1170
20150101|2014-11-11 08:00,11,4.241,4.292,4.221,4.269,2128
20150101|2014-11-11 08:30,11,4.271,4.333,4.27,4.303,3506
20150101|2014-11-11 09:00,11,4.303,4.324,4.277,4.299,1426
20150101|2014-11-11 09:30,11,4.298,4.328,4.286,4.327,1718
20150101|2014-11-11 10:00,11,4.328,4.344,4.32,4.341,2382
20150101|2014-11-11 10:30,11,4.342,4.35,4.289,4.313,1984
20150101|2014-11-11 11:00,11,4.315,4.359,4.311,4.347,1405
20150101|2014-11-11 11:30,11,4.347,4.347,4.312,4.335,1107
20150101|2014-11-11 12:00,11,4.334,4.391,4.325,4.377,1638
20150101|2014-11-11 12:30,11,4.377,4.404,4.37,4.372,1524
20150101|2014-11-11 13:00,11,4.371,4.382,4.328,4.349,2425
20150101|2014-11-11 13:30,11,4.349,4.367,4.348,4.349,683
20150101|2014-11-11 14:00,11,4.35,4.37,4.335,4.335,329
20150101|2014-11-11 14:30,11,4.334,4.344,4.317,4.319,613
20150101|2014-11-11 15:00,11,4.317,4.319,4.304,4.312,161
20150101|2014-11-11 15:30,11,4.312,4.312,4.297,4.297,86
20150101|2014-11-11 16:00,11,4.301,4.306,4.3,4.306,3
20150101|2014-11-11 17:00,12,4.308,4.311,4.308,4.309,4
20150101|2014-11-11 17:30,12,4.31,4.31,4.31,4.31,1
20150101|2014-11-11 18:00,12,4.309,4.309,4.307,4.307,4
20150101|2014-11-11 18:30,12,4.306,4.307,4.297,4.297,18
20150101|2014-11-11 19:00,12,4.296,4.297,4.29,4.292,79
20150101|2014-11-11 19:30,12,4.292,4.292,4.279,4.28,46
20150101|2014-11-11 20:00,12,4.28,4.287,4.279,4.287,39
20150101|2014-11-11 20:30,12,4.289,4.289,4.281,4.288,8
20150101|2014-11-11 21:00,12,4.288,4.291,4.288,4.29,11
20150101|2014-11-11 21:30,12,4.291,4.292,4.291,4.292,4
20150101|2014-11-11 22:00,12,4.293,4.306,4.293,4.306,6
20150101|2014-11-11 22:30,12,4.304,4.305,4.3,4.305,5
20150101|2014-11-11 23:00,12,4.306,4.306,4.295,4.306,43
20150101|2014-11-11 23:30,12,4.303,4.303,4.271,4.271,48
20150101|2014-11-12 00:00,12,4.274,4.277,4.268,4.276,31
20150101|2014-11-12 00:30,12,4.277,4.278,4.261,4.271,15
20150101|2014-11-12 01:00,12,4.269,4.287,4.269,4.282,6
20150101|2014-11-12 01:30,12,4.277,4.281,4.274,4.279,11
20150101|2014-11-12 02:00,12,4.279,4.295,4.272,4.278,36
20150101|2014-11-12 02:30,12,4.279,4.293,4.278,4.292,48
20150101|2014-11-12 03:00,12,4.285,4.293,4.285,4.293,3
20150101|2014-11-12 03:30,12,4.283,4.289,4.283,4.289,3
20150101|2014-11-12 04:00,12,4.287,4.287,4.274,4.287,16
20150101|2014-11-12 04:30,12,4.273,4.273,4.253,4.258,67
20150101|2014-11-12 05:00,12,4.257,4.257,4.243,4.252,451
20150101|2014-11-12 05:30,12,4.253,4.276,4.253,4.27,139
20150101|2014-11-12 06:00,12,4.273,4.293,4.272,4.291,218
20150101|2014-11-12 06:30,12,4.287,4.293,4.268,4.285,455
20150101|2014-11-12 07:00,12,4.288,4.309,4.271,4.29,715
20150101|2014-11-12 07:30,12,4.292,4.292,4.267,4.277,1096
20150101|2014-11-12 08:00,12,4.277,4.294,4.249,4.289,1946
20150101|2014-11-12 08:30,12,4.289,4.294,4.252,4.26,1303
20150101|2014-11-12 09:00,12,4.259,4.319,4.259,4.311,1498
20150101|2014-11-12 09:30,12,4.311,4.313,4.27,4.274,1259
20150101|2014-11-12 10:00,12,4.274,4.276,4.255,4.257,1701
20150101|2014-11-12 10:30,12,4.258,4.285,4.253,4.282,1249
20150101|2014-11-12 11:00,12,4.28,4.306,4.28,4.306,1169
20150101|2014-11-12 11:30,12,4.305,4.314,4.286,4.293,851
20150101|2014-11-12 12:00,12,4.294,4.317,4.29,4.293,582
20150101|2014-11-12 12:30,12,4.291,4.305,4.278,4.301,1006
20150101|2014-11-12 13:00,12,4.301,4.301,4.278,4.284,1981
20150101|2014-11-12 13:30,12,4.284,4.288,4.279,4.288,587
20150101|2014-11-12 14:00,12,4.288,4.288,4.271,4.271,231
20150101|2014-11-12 14:30,12,4.271,4.273,4.257,4.267,1001
20150101|2014-11-12 15:00,12,4.268,4.268,4.256,4.261,258
20150101|2014-11-12 15:30,12,4.258,4.263,4.253,4.255,126
20150101|2014-11-12 16:00,12,4.255,4.257,4.255,4.257,2
20150101|2014-11-12 17:00,13,4.26,4.261,4.254,4.26,50
20150101|2014-11-12 17:30,13,4.251,4.255,4.238,4.243,58
20150101|2014-11-12 18:00,13,4.244,4.247,4.244,4.247,9
20150101|2014-11-12 18:30,13,4.241,4.241,4.241,4.241,1
20150101|2014-11-12 19:00,13,4.249,4.249,4.241,4.245,24
20150101|2014-11-12 19:30,13,4.245,4.248,4.244,4.248,16
20150101|2014-11-12 20:00,13,4.247,4.247,4.242,4.242,19
20150101|2014-11-12 20:30,13,4.243,4.248,4.24,4.248,42
20150101|2014-11-12 21:00,13,4.249,4.251,4.246,4.246,4
20150101|2014-11-12 21:30,13,4.248,4.248,4.245,4.247,9
20150101|2014-11-12 22:00,13,4.248,4.248,4.243,4.248,22
20150101|2014-11-12 22:30,13,4.244,4.244,4.233,4.235,49
20150101|2014-11-12 23:00,13,4.233,4.235,4.232,4.235,6
20150101|2014-11-12 23:30,13,4.238,4.242,4.237,4.24,23
20150101|2014-11-13 00:30,13,4.237,4.238,4.237,4.238,9
20150101|2014-11-13 01:00,13,4.242,4.242,4.238,4.238,11
20150101|2014-11-13 01:30,13,4.24,4.24,4.24,4.24,2
20150101|2014-11-13 02:00,13,4.238,4.246,4.238,4.245,36
20150101|2014-11-13 02:30,13,4.246,4.27,4.245,4.263,126
20150101|2014-11-13 03:00,13,4.27,4.272,4.25,4.254,56
20150101|2014-11-13 03:30,13,4.262,4.262,4.254,4.254,23
20150101|2014-11-13 04:00,13,4.254,4.254,4.246,4.248,27
20150101|2014-11-13 04:30,13,4.255,4.261,4.24,4.241,142
20150101|2014-11-13 05:00,13,4.249,4.251,4.24,4.249,26
20150101|2014-11-13 05:30,13,4.251,4.269,4.235,4.236,158
20150101|2014-11-13 06:00,13,4.239,4.254,4.232,4.241,459
20150101|2014-11-13 06:30,13,4.248,4.266,4.246,4.254,272
20150101|2014-11-13 07:00,13,4.257,4.271,4.239,4.241,285
20150101|2014-11-13 07:30,13,4.242,4.259,4.241,4.259,428
20150101|2014-11-13 08:00,13,4.259,4.26,4.196,4.211,2524
20150101|2014-11-13 08:30,13,4.212,4.227,4.201,4.207,1305
20150101|2014-11-13 09:00,13,4.206,4.224,4.201,4.222,918
20150101|2014-11-13 09:30,13,4.222,4.248,4.219,4.242,1504
20150101|2014-11-13 10:00,13,4.242,4.264,4.235,4.24,2704
20150101|2014-11-13 10:30,13,4.24,4.241,4.196,4.204,1378
20150101|2014-11-13 11:00,13,4.203,4.208,4.183,4.196,1494
20150101|2014-11-13 11:30,13,4.195,4.204,4.161,4.166,1688
20150101|2014-11-13 12:00,13,4.164,4.178,4.151,4.165,1337
20150101|2014-11-13 12:30,13,4.166,4.175,4.109,4.121,3452
20150101|2014-11-13 13:00,13,4.119,4.137,4.083,4.085,7854
20150101|2014-11-13 13:30,13,4.086,4.114,4.084,4.113,1090
20150101|2014-11-13 14:00,13,4.111,4.112,4.073,4.079,1011
20150101|2014-11-13 14:30,13,4.08,4.105,4.08,4.093,734
20150101|2014-11-13 15:00,13,4.093,4.102,4.092,4.099,268
20150101|2014-11-13 15:30,13,4.098,4.098,4.086,4.089,218
20150101|2014-11-13 16:00,13,4.089,4.089,4.083,4.089,70
20150101|2014-11-13 17:00,14,4.08,4.083,4.071,4.081,26
20150101|2014-11-13 17:30,14,4.081,4.083,4.069,4.078,36
20150101|2014-11-13 18:00,14,4.075,4.083,4.074,4.082,24
20150101|2014-11-13 18:30,14,4.08,4.081,4.073,4.073,36
20150101|2014-11-13 19:00,14,4.078,4.093,4.077,4.088,51
20150101|2014-11-13 19:30,14,4.087,4.089,4.082,4.082,53
20150101|2014-11-13 20:00,14,4.082,4.082,4.08,4.08,14
20150101|2014-11-13 21:00,14,4.081,4.081,4.08,4.08,5
20150101|2014-11-13 21:30,14,4.08,4.082,4.08,4.082,3
20150101|2014-11-13 22:00,14,4.079,4.084,4.076,4.076,40
20150101|2014-11-13 22:30,14,4.084,4.087,4.082,4.086,38
20150101|2014-11-13 23:00,14,4.085,4.088,4.085,4.088,46
20150101|2014-11-13 23:30,14,4.086,4.086,4.071,4.083,54
20150101|2014-11-14 00:00,14,4.085,4.088,4.082,4.083,60
20150101|2014-11-14 00:30,14,4.084,4.099,4.083,4.098,48
20150101|2014-11-14 01:00,14,4.094,4.094,4.089,4.089,49
20150101|2014-11-14 01:30,14,4.088,4.089,4.073,4.073,178
20150101|2014-11-14 02:00,14,4.076,4.093,4.058,4.093,464
20150101|2014-11-14 02:30,14,4.091,4.101,4.091,4.092,150
20150101|2014-11-14 03:00,14,4.092,4.104,4.088,4.096,147
20150101|2014-11-14 03:30,14,4.096,4.098,4.093,4.096,32
20150101|2014-11-14 04:00,14,4.095,4.098,4.092,4.095,12
20150101|2014-11-14 04:30,14,4.094,4.104,4.089,4.099,33
20150101|2014-11-14 05:00,14,4.097,4.111,4.092,4.097,113
20150101|2014-11-14 05:30,14,4.096,4.105,4.096,4.105,356
20150101|2014-11-14 06:00,14,4.101,4.112,4.097,4.098,502
20150101|2014-11-14 06:30,14,4.098,4.123,4.098,4.102,334
20150101|2014-11-14 07:00,14,4.104,4.132,4.104,4.114,478
20150101|2014-11-14 07:30,14,4.111,4.137,4.094,4.13,1197
20150101|2014-11-14 08:00,14,4.131,4.145,4.1,4.112,1361
20150101|2014-11-14 08:30,14,4.112,4.149,4.111,4.138,1132
20150101|2014-11-14 09:00,14,4.138,4.151,4.134,4.139,1000
20150101|2014-11-14 09:30,14,4.139,4.139,4.082,4.09,4468
20150101|2014-11-14 10:00,14,4.089,4.09,4.044,4.06,2530
20150101|2014-11-14 10:30,14,4.06,4.064,4.048,4.063,1185
20150101|2014-11-14 11:00,14,4.063,4.115,4.063,4.096,2481
20150101|2014-11-14 11:30,14,4.096,4.128,4.088,4.119,1429
20150101|2014-11-14 12:00,14,4.119,4.163,4.103,4.151,2329
20150101|2014-11-14 12:30,14,4.15,4.162,4.131,4.144,1897
20150101|2014-11-14 13:00,14,4.145,4.18,4.123,4.127,3026
20150101|2014-11-14 13:30,14,4.127,4.154,4.127,4.152,622
20150101|2014-11-14 14:00,14,4.152,4.174,4.152,4.172,477
20150101|2014-11-14 14:30,14,4.172,4.177,4.17,4.174,806
20150101|2014-11-14 15:00,14,4.175,4.178,4.174,4.178,176
20150101|2014-11-14 15:30,14,4.178,4.181,4.172,4.174,255
20150101|2014-11-14 16:00,14,4.171,4.175,4.171,4.172,27
20150101|2014-11-16 17:00,17,4.249,4.285,4.244,4.246,412
20150101|2014-11-16 17:30,17,4.248,4.25,4.244,4.25,29
20150101|2014-11-16 18:00,17,4.247,4.267,4.247,4.26,45
20150101|2014-11-16 18:30,17,4.255,4.258,4.245,4.245,27
20150101|2014-11-16 19:00,17,4.248,4.255,4.243,4.25,53
20150101|2014-11-16 19:30,17,4.248,4.249,4.243,4.249,15
20150101|2014-11-16 20:00,17,4.25,4.262,4.25,4.261,25
20150101|2014-11-16 20:30,17,4.259,4.259,4.257,4.257,4
20150101|2014-11-16 21:00,17,4.261,4.262,4.259,4.262,12
20150101|2014-11-16 21:30,17,4.262,4.265,4.262,4.265,15
20150101|2014-11-16 22:00,17,4.265,4.265,4.246,4.248,26
20150101|2014-11-16 22:30,17,4.245,4.252,4.243,4.246,15
20150101|2014-11-16 23:00,17,4.246,4.246,4.246,4.246,1
20150101|2014-11-16 23:30,17,4.248,4.248,4.241,4.245,9
20150101|2014-11-17 00:00,17,4.249,4.262,4.249,4.26,10
20150101|2014-11-17 00:30,17,4.259,4.262,4.254,4.254,27
20150101|2014-11-17 01:00,17,4.255,4.255,4.237,4.237,74
20150101|2014-11-17 01:30,17,4.243,4.247,4.243,4.243,64
20150101|2014-11-17 02:00,17,4.242,4.249,4.236,4.246,190
20150101|2014-11-17 02:30,17,4.246,4.255,4.241,4.251,94
20150101|2014-11-17 03:00,17,4.249,4.258,4.244,4.258,33
20150101|2014-11-17 03:30,17,4.259,4.259,4.257,4.258,18
20150101|2014-11-17 04:00,17,4.259,4.259,4.249,4.259,51
20150101|2014-11-17 04:30,17,4.261,4.261,4.253,4.253,15
20150101|2014-11-17 05:00,17,4.253,4.253,4.234,4.24,95
20150101|2014-11-17 05:30,17,4.241,4.258,4.239,4.257,67
20150101|2014-11-17 06:00,17,4.256,4.257,4.237,4.242,230
20150101|2014-11-17 06:30,17,4.24,4.246,4.224,4.232,210
20150101|2014-11-17 07:00,17,4.235,4.265,4.223,4.26,361
20150101|2014-11-17 07:30,17,4.26,4.26,4.229,4.237,922
20150101|2014-11-17 08:00,17,4.236,4.267,4.223,4.264,2015
20150101|2014-11-17 08:30,17,4.264,4.295,4.263,4.288,2559
20150101|2014-11-17 09:00,17,4.291,4.294,4.271,4.289,1663
20150101|2014-11-17 09:30,17,4.29,4.294,4.277,4.291,1768
20150101|2014-11-17 10:00,17,4.292,4.305,4.281,4.286,2045
20150101|2014-11-17 10:30,17,4.287,4.303,4.277,4.302,1457
20150101|2014-11-17 11:00,17,4.302,4.329,4.292,4.321,1868
20150101|2014-11-17 11:30,17,4.32,4.34,4.31,4.332,1959
20150101|2014-11-17 12:00,17,4.332,4.389,4.329,4.367,3584
20150101|2014-11-17 12:30,17,4.365,4.381,4.33,4.374,3378
20150101|2014-11-17 13:00,17,4.375,4.45,4.373,4.449,13537
20150101|2014-11-17 13:30,17,4.448,4.449,4.424,4.432,2051
20150101|2014-11-17 14:00,17,4.431,4.443,4.42,4.428,1210
20150101|2014-11-17 14:30,17,4.425,4.425,4.398,4.402,989
20150101|2014-11-17 15:00,17,4.403,4.422,4.402,4.418,244
20150101|2014-11-17 15:30,17,4.415,4.415,4.404,4.408,81
20150101|2014-11-17 16:00,17,4.407,4.409,4.401,4.404,59
20150101|2014-11-17 17:00,18,4.404,4.42,4.396,4.416,53
20150101|2014-11-17 17:30,18,4.414,4.414,4.403,4.405,11
20150101|2014-11-17 18:00,18,4.407,4.412,4.407,4.409,31
20150101|2014-11-17 18:30,18,4.41,4.422,4.409,4.421,54
20150101|2014-11-17 19:00,18,4.42,4.42,4.383,4.384,405
20150101|2014-11-17 19:30,18,4.386,4.389,4.384,4.388,27
20150101|2014-11-17 20:00,18,4.389,4.394,4.385,4.385,53
20150101|2014-11-17 20:30,18,4.384,4.386,4.38,4.38,33
20150101|2014-11-17 21:00,18,4.381,4.382,4.37,4.373,54
20150101|2014-11-17 21:30,18,4.373,4.379,4.371,4.373,33
20150101|2014-11-17 22:00,18,4.374,4.415,4.374,4.401,203
20150101|2014-11-17 22:30,18,4.4,4.409,4.388,4.405,81
20150101|2014-11-17 23:00,18,4.403,4.408,4.403,4.404,19
20150101|2014-11-17 23:30,18,4.404,4.414,4.403,4.412,43
20150101|2014-11-18 00:00,18,4.41,4.41,4.404,4.409,19
20150101|2014-11-18 00:30,18,4.41,4.426,4.41,4.425,25
20150101|2014-11-18 01:00,18,4.42,4.425,4.414,4.425,23
20150101|2014-11-18 01:30,18,4.425,4.433,4.42,4.421,52
20150101|2014-11-18 02:00,18,4.42,4.426,4.404,4.408,124
20150101|2014-11-18 02:30,18,4.409,4.409,4.381,4.383,383
20150101|2014-11-18 03:00,18,4.384,4.386,4.371,4.371,255
20150101|2014-11-18 03:30,18,4.371,4.386,4.371,4.386,126
20150101|2014-11-18 04:00,18,4.388,4.393,4.381,4.392,81
20150101|2014-11-18 04:30,18,4.391,4.392,4.384,4.389,50
20150101|2014-11-18 05:00,18,4.39,4.393,4.385,4.39,77
20150101|2014-11-18 05:30,18,4.39,4.39,4.364,4.368,323
20150101|2014-11-18 06:00,18,4.368,4.402,4.367,4.397,333
20150101|2014-11-18 06:30,18,4.403,4.418,4.383,4.398,673
20150101|2014-11-18 07:00,18,4.396,4.399,4.369,4.382,540
20150101|2014-11-18 07:30,18,4.382,4.382,4.349,4.363,1374
20150101|2014-11-18 08:00,18,4.364,4.375,4.341,4.37,3151
20150101|2014-11-18 08:30,18,4.368,4.368,4.334,4.352,1917
20150101|2014-11-18 09:00,18,4.353,4.396,4.352,4.375,2957
20150101|2014-11-18 09:30,18,4.375,4.381,4.347,4.355,1762
20150101|2014-11-18 10:00,18,4.357,4.359,4.3,4.312,4419
20150101|2014-11-18 10:30,18,4.312,4.326,4.27,4.279,4100
20150101|2014-11-18 11:00,18,4.278,4.314,4.278,4.312,2332
20150101|2014-11-18 11:30,18,4.311,4.407,4.301,4.371,4034
20150101|2014-11-18 12:00,18,4.37,4.447,4.353,4.425,3097
20150101|2014-11-18 12:30,18,4.424,4.455,4.399,4.419,4299
20150101|2014-11-18 13:00,18,4.418,4.448,4.36,4.366,8027
20150101|2014-11-18 13:30,18,4.366,4.383,4.36,4.371,1476
20150101|2014-11-18 14:00,18,4.372,4.393,4.37,4.388,624
20150101|2014-11-18 14:30,18,4.387,4.393,4.372,4.374,271
20150101|2014-11-18 15:00,18,4.374,4.385,4.372,4.375,218
20150101|2014-11-18 15:30,18,4.374,4.387,4.374,4.387,74
20150101|2014-11-18 16:00,18,4.388,4.388,4.383,4.384,14
20150101|2014-11-18 17:00,19,4.386,4.396,4.386,4.388,21
20150101|2014-11-18 17:30,19,4.389,4.392,4.389,4.39,7
20150101|2014-11-18 18:00,19,4.391,4.391,4.381,4.381,25
20150101|2014-11-18 18:30,19,4.383,4.386,4.382,4.383,34
20150101|2014-11-18 19:00,19,4.384,4.388,4.384,4.388,34
20150101|2014-11-18 19:30,19,4.393,4.393,4.388,4.389,42
20150101|2014-11-18 20:00,19,4.392,4.392,4.392,4.392,1
20150101|2014-11-18 20:30,19,4.391,4.391,4.388,4.388,8
20150101|2014-11-18 21:00,19,4.393,4.4,4.393,4.398,49
20150101|2014-11-18 21:30,19,4.398,4.411,4.398,4.41,102
20150101|2014-11-18 22:00,19,4.41,4.428,4.375,4.375,113
20150101|2014-11-18 22:30,19,4.375,4.402,4.336,4.338,263
20150101|2014-11-18 23:00,19,4.345,4.364,4.322,4.333,93
20150101|2014-11-18 23:30,19,4.334,4.35,4.331,4.35,30
20150101|2014-11-19 00:00,19,4.342,4.352,4.333,4.334,29
20150101|2014-11-19 00:30,19,4.331,4.362,4.331,4.362,52
20150101|2014-11-19 01:00,19,4.364,4.378,4.353,4.368,129
20150101|2014-11-19 01:30,19,4.368,4.373,4.368,4.372,15
20150101|2014-11-19 02:00,19,4.373,4.377,4.368,4.373,40
20150101|2014-11-19 02:30,19,4.375,4.396,4.375,4.393,103
20150101|2014-11-19 03:00,19,4.389,4.391,4.381,4.387,29
20150101|2014-11-19 03:30,19,4.388,4.392,4.387,4.388,24
20150101|2014-11-19 04:00,19,4.389,4.389,4.384,4.388,41
20150101|2014-11-19 04:30,19,4.388,4.4,4.383,4.4,105
20150101|2014-11-19 05:00,19,4.401,4.408,4.383,4.397,114
20150101|2014-11-19 05:30,19,4.397,4.399,4.381,4.382,120
20150101|2014-11-19 06:00,19,4.383,4.433,4.383,4.433,384
20150101|2014-11-19 06:30,19,4.432,4.49,4.431,4.48,1754
20150101|2014-11-19 07:00,19,4.48,4.55,4.475,4.544,2939
20150101|2014-11-19 07:30,19,4.548,4.568,4.519,4.534,4546
20150101|2014-11-19 08:00,19,4.535,4.565,4.519,4.547,4919
20150101|2014-11-19 08:30,19,4.545,4.548,4.511,4.531,3984
20150101|2014-11-19 09:00,19,4.531,4.578,4.53,4.574,5962
20150101|2014-11-19 09:30,19,4.571,4.594,4.551,4.582,4396
20150101|2014-11-19 10:00,19,4.583,4.635,4.577,4.601,9115
20150101|2014-11-19 10:30,19,4.602,4.602,4.563,4.57,6065
20150101|2014-11-19 11:00,19,4.572,4.619,4.557,4.601,4960
20150101|2014-11-19 11:30,19,4.601,4.624,4.553,4.554,3864
20150101|2014-11-19 12:00,19,4.553,4.572,4.523,4.571,3769
20150101|2014-11-19 12:30,19,4.57,4.571,4.497,4.52,3691
20150101|2014-11-19 13:00,19,4.52,4.53,4.499,4.525,6943
20150101|2014-11-19 13:30,19,4.525,4.536,4.514,4.523,983
20150101|2014-11-19 14:00,19,4.523,4.535,4.521,4.528,673
20150101|2014-11-19 14:30,19,4.53,4.536,4.521,4.535,548
20150101|2014-11-19 15:00,19,4.536,4.545,4.531,4.531,401
20150101|2014-11-19 15:30,19,4.532,4.542,4.529,4.541,86
20150101|2014-11-19 16:00,19,4.541,4.55,4.537,4.546,45
20150101|2014-11-19 17:00,20,4.541,4.55,4.541,4.543,42
20150101|2014-11-19 17:30,20,4.542,4.543,4.523,4.525,57
20150101|2014-11-19 18:00,20,4.526,4.526,4.514,4.517,35
20150101|2014-11-19 18:30,20,4.515,4.549,4.509,4.534,161
20150101|2014-11-19 19:00,20,4.533,4.538,4.523,4.537,124
20150101|2014-11-19 19:30,20,4.53,4.53,4.522,4.526,35
20150101|2014-11-19 20:00,20,4.526,4.533,4.526,4.533,22
20150101|2014-11-19 20:30,20,4.529,4.536,4.528,4.528,43
20150101|2014-11-19 21:00,20,4.527,4.527,4.519,4.52,65
20150101|2014-11-19 21:30,20,4.52,4.522,4.52,4.521,19
20150101|2014-11-19 22:00,20,4.523,4.539,4.52,4.539,56
20150101|2014-11-19 22:30,20,4.539,4.544,4.529,4.54,40
20150101|2014-11-19 23:00,20,4.543,4.546,4.542,4.546,22
20150101|2014-11-19 23:30,20,4.546,4.547,4.538,4.539,22
20150101|2014-11-20 00:00,20,4.539,4.542,4.539,4.541,12
20150101|2014-11-20 00:30,20,4.54,4.576,4.54,4.565,162
20150101|2014-11-20 01:00,20,4.565,4.576,4.557,4.57,90
20150101|2014-11-20 01:30,20,4.567,4.577,4.564,4.573,29
20150101|2014-11-20 02:00,20,4.57,4.609,4.567,4.604,192
20150101|2014-11-20 02:30,20,4.603,4.616,4.597,4.615,198
20150101|2014-11-20 03:00,20,4.607,4.609,4.589,4.599,52
20150101|2014-11-20 03:30,20,4.596,4.609,4.596,4.603,33
20150101|2014-11-20 04:00,20,4.605,4.623,4.6,4.615,209
20150101|2014-11-20 04:30,20,4.614,4.618,4.595,4.613,161
20150101|2014-11-20 05:00,20,4.614,4.62,4.6,4.607,275
20150101|2014-11-20 05:30,20,4.61,4.613,4.59,4.605,427
20150101|2014-11-20 06:00,20,4.607,4.611,4.592,4.603,430
20150101|2014-11-20 06:30,20,4.602,4.612,4.569,4.588,716
20150101|2014-11-20 07:00,20,4.586,4.591,4.534,4.541,909
20150101|2014-11-20 07:30,20,4.54,4.566,4.525,4.559,1638
20150101|2014-11-20 08:00,20,4.558,4.59,4.537,4.586,2433
20150101|2014-11-20 08:30,20,4.587,4.599,4.572,4.572,3166
20150101|2014-11-20 09:00,20,4.572,4.593,4.553,4.556,3825
20150101|2014-11-20 09:30,20,4.566,4.65,4.54,4.555,14773
20150101|2014-11-20 10:00,20,4.554,4.564,4.476,4.509,9187
20150101|2014-11-20 10:30,20,4.51,4.531,4.475,4.505,5639
20150101|2014-11-20 11:00,20,4.505,4.507,4.451,4.489,5996
20150101|2014-11-20 11:30,20,4.489,4.491,4.426,4.444,4988
20150101|2014-11-20 12:00,20,4.446,4.468,4.415,4.432,3731
20150101|2014-11-20 12:30,20,4.431,4.596,4.426,4.553,9385
20150101|2014-11-20 13:00,20,4.553,4.658,4.547,4.644,15642
20150101|2014-11-20 13:30,20,4.644,4.648,4.616,4.628,3703
20150101|2014-11-20 14:00,20,4.626,4.637,4.582,4.588,2888
20150101|2014-11-20 14:30,20,4.59,4.616,4.59,4.614,1797
20150101|2014-11-20 15:00,20,4.609,4.629,4.607,4.611,331
20150101|2014-11-20 15:30,20,4.613,4.615,4.61,4.614,55
20150101|2014-11-20 16:00,20,4.614,4.615,4.612,4.613,112
20150101|2014-11-20 17:00,21,4.62,4.626,4.611,4.615,114
20150101|2014-11-20 17:30,21,4.612,4.614,4.608,4.61,20
20150101|2014-11-20 18:00,21,4.614,4.619,4.61,4.61,21
20150101|2014-11-20 18:30,21,4.61,4.63,4.61,4.618,46
20150101|2014-11-20 19:00,21,4.613,4.615,4.609,4.61,27
20150101|2014-11-20 19:30,21,4.613,4.613,4.604,4.604,33
20150101|2014-11-20 20:00,21,4.604,4.609,4.6,4.602,94
20150101|2014-11-20 20:30,21,4.603,4.604,4.6,4.6,18
20150101|2014-11-20 21:00,21,4.6,4.605,4.6,4.601,59
20150101|2014-11-20 21:30,21,4.602,4.602,4.6,4.6,45
20150101|2014-11-20 22:00,21,4.6,4.689,4.6,4.685,809
20150101|2014-11-20 22:30,21,4.685,4.687,4.625,4.629,566
20150101|2014-11-20 23:00,21,4.63,4.643,4.62,4.637,182
20150101|2014-11-20 23:30,21,4.64,4.64,4.613,4.614,252
20150101|2014-11-21 00:00,21,4.616,4.616,4.613,4.614,31
20150101|2014-11-21 00:30,21,4.614,4.616,4.58,4.587,412
20150101|2014-11-21 01:00,21,4.586,4.59,4.569,4.59,164
20150101|2014-11-21 01:30,21,4.59,4.59,4.586,4.588,115
20150101|2014-11-21 02:00,21,4.59,4.59,4.552,4.559,279
20150101|2014-11-21 02:30,21,4.559,4.56,4.544,4.557,332
20150101|2014-11-21 03:00,21,4.557,4.568,4.549,4.567,177
20150101|2014-11-21 03:30,21,4.568,4.568,4.547,4.552,180
20150101|2014-11-21 04:00,21,4.552,4.553,4.544,4.551,82
20150101|2014-11-21 04:30,21,4.552,4.555,4.53,4.543,490
20150101|2014-11-21 05:00,21,4.543,4.555,4.534,4.549,257
20150101|2014-11-21 05:30,21,4.549,4.556,4.514,4.514,612
20150101|2014-11-21 06:00,21,4.517,4.518,4.485,4.489,1016
20150101|2014-11-21 06:30,21,4.487,4.526,4.482,4.487,1182
20150101|2014-11-21 07:00,21,4.486,4.5,4.43,4.442,2583
20150101|2014-11-21 07:30,21,4.441,4.493,4.438,4.491,3324
20150101|2014-11-21 08:00,21,4.492,4.497,4.449,4.478,6151
20150101|2014-11-21 08:30,21,4.479,4.514,4.467,4.504,5293
20150101|2014-11-21 09:00,21,4.505,4.512,4.476,4.488,3553
20150101|2014-11-21 09:30,21,4.488,4.512,4.467,4.48,5079
20150101|2014-11-21 10:00,21,4.481,4.487,4.439,4.465,10022
20150101|2014-11-21 10:30,21,4.466,4.512,4.449,4.48,5747
20150101|2014-11-21 11:00,21,4.48,4.491,4.458,4.467,3095
20150101|2014-11-21 11:30,21,4.468,4.493,4.453,4.475,2484
20150101|2014-11-21 12:00,21,4.475,4.48,4.452,4.454,2720
20150101|2014-11-21 12:30,21,4.453,4.49,4.439,4.473,6584
20150101|2014-11-21 13:00,21,4.474,4.48,4.409,4.425,11295
20150101|2014-11-21 13:30,21,4.426,4.431,4.418,4.426,1818
20150101|2014-11-21 14:00,21,4.426,4.429,4.403,4.404,1515
20150101|2014-11-21 14:30,21,4.404,4.419,4.4,4.41,1907
20150101|2014-11-21 15:00,21,4.411,4.416,4.397,4.4,420
20150101|2014-11-21 15:30,21,4.401,4.402,4.395,4.395,279
20150101|2014-11-21 16:00,21,4.395,4.399,4.39,4.39,105
20150101|2014-11-23 17:00,24,4.199,4.205,4.155,4.199,2569
20150101|2014-11-23 17:30,24,4.2,4.202,4.19,4.195,348
20150101|2014-11-23 18:00,24,4.193,4.2,4.192,4.198,332
20150101|2014-11-23 18:30,24,4.198,4.2,4.193,4.2,109
20150101|2014-11-23 19:00,24,4.2,4.216,4.199,4.21,528
20150101|2014-11-23 19:30,24,4.209,4.222,4.199,4.199,424
20150101|2014-11-23 20:00,24,4.202,4.211,4.202,4.211,118
20150101|2014-11-23 20:30,24,4.211,4.22,4.209,4.216,139
20150101|2014-11-23 21:00,24,4.218,4.227,4.215,4.225,149
20150101|2014-11-23 21:30,24,4.222,4.224,4.214,4.221,67
20150101|2014-11-23 22:00,24,4.221,4.222,4.215,4.216,75
20150101|2014-11-23 22:30,24,4.216,4.227,4.212,4.222,439
20150101|2014-11-23 23:00,24,4.219,4.219,4.215,4.219,30
20150101|2014-11-23 23:30,24,4.219,4.222,4.218,4.221,54
20150101|2014-11-24 00:00,24,4.222,4.225,4.221,4.224,46
20150101|2014-11-24 00:30,24,4.223,4.227,4.221,4.224,75
20150101|2014-11-24 01:00,24,4.224,4.224,4.22,4.22,68
20150101|2014-11-24 01:30,24,4.22,4.222,4.218,4.221,104
20150101|2014-11-24 02:00,24,4.222,4.227,4.216,4.219,339
20150101|2014-11-24 02:30,24,4.219,4.227,4.215,4.222,302
20150101|2014-11-24 03:00,24,4.223,4.226,4.217,4.224,147
20150101|2014-11-24 03:30,24,4.223,4.227,4.222,4.224,125
20150101|2014-11-24 04:00,24,4.224,4.225,4.21,4.22,295
20150101|2014-11-24 04:30,24,4.222,4.223,4.201,4.205,234
20150101|2014-11-24 05:00,24,4.205,4.214,4.202,4.214,188
20150101|2014-11-24 05:30,24,4.214,4.216,4.199,4.201,771
20150101|2014-11-24 06:00,24,4.201,4.208,4.191,4.193,908
20150101|2014-11-24 06:30,24,4.191,4.21,4.19,4.203,944
20150101|2014-11-24 07:00,24,4.203,4.229,4.201,4.213,2570
20150101|2014-11-24 07:30,24,4.213,4.242,4.212,4.219,4468
20150101|2014-11-24 08:00,24,4.22,4.244,4.197,4.24,9205
20150101|2014-11-24 08:30,24,4.241,4.257,4.239,4.249,6625
20150101|2014-11-24 09:00,24,4.25,4.257,4.234,4.257,4747
20150101|2014-11-24 09:30,24,4.258,4.283,4.246,4.265,7928
20150101|2014-11-24 10:00,24,4.264,4.29,4.252,4.273,7124
20150101|2014-11-24 10:30,24,4.272,4.31,4.272,4.304,7114
20150101|2014-11-24 11:00,24,4.304,4.313,4.255,4.267,6934
20150101|2014-11-24 11:30,24,4.268,4.29,4.24,4.28,5655
20150101|2014-11-24 12:00,24,4.279,4.298,4.271,4.298,3023
20150101|2014-11-24 12:30,24,4.297,4.314,4.279,4.28,5105
20150101|2014-11-24 13:00,24,4.28,4.311,4.243,4.301,21362
20150101|2014-11-24 13:30,24,4.301,4.311,4.286,4.299,4398
20150101|2014-11-24 14:00,24,4.3,4.307,4.276,4.281,1942
20150101|2014-11-24 14:30,24,4.282,4.29,4.265,4.29,2008
20150101|2014-11-24 15:00,24,4.288,4.292,4.285,4.29,343
20150101|2014-11-24 15:30,24,4.29,4.296,4.287,4.291,252
20150101|2014-11-24 16:00,24,4.29,4.295,4.288,4.292,129
20150101|2014-11-24 17:00,25,4.289,4.296,4.284,4.29,86
20150101|2014-11-24 17:30,25,4.29,4.29,4.271,4.274,46
20150101|2014-11-24 18:00,25,4.272,4.275,4.264,4.265,59
20150101|2014-11-24 18:30,25,4.267,4.288,4.265,4.288,57
20150101|2014-11-24 19:00,25,4.286,4.293,4.279,4.284,45
20150101|2014-11-24 19:30,25,4.286,4.292,4.279,4.28,123
20150101|2014-11-24 20:00,25,4.28,4.284,4.272,4.279,375
20150101|2014-11-24 20:30,25,4.279,4.279,4.273,4.275,60
20150101|2014-11-24 21:00,25,4.276,4.28,4.266,4.266,94
20150101|2014-11-24 21:30,25,4.266,4.266,4.261,4.264,108
20150101|2014-11-24 22:00,25,4.264,4.288,4.264,4.286,127
20150101|2014-11-24 22:30,25,4.282,4.292,4.28,4.287,71
20150101|2014-11-24 23:00,25,4.287,4.293,4.287,4.293,86
20150101|2014-11-24 23:30,25,4.293,4.293,4.285,4.29,49
20150101|2014-11-25 00:00,25,4.292,4.292,4.285,4.285,6
20150101|2014-11-25 00:30,25,4.288,4.306,4.288,4.304,179
20150101|2014-11-25 01:00,25,4.305,4.305,4.287,4.299,242
20150101|2014-11-25 01:30,25,4.298,4.305,4.294,4.304,113
20150101|2014-11-25 02:00,25,4.304,4.337,4.301,4.334,690
20150101|2014-11-25 02:30,25,4.335,4.338,4.325,4.331,319
20150101|2014-11-25 03:00,25,4.33,4.33,4.285,4.296,426
20150101|2014-11-25 03:30,25,4.303,4.327,4.3,4.319,103
20150101|2014-11-25 04:00,25,4.324,4.333,4.317,4.333,227
20150101|2014-11-25 04:30,25,4.333,4.333,4.302,4.308,235
20150101|2014-11-25 05:00,25,4.308,4.314,4.296,4.314,364
20150101|2014-11-25 05:30,25,4.311,4.314,4.293,4.294,462
20150101|2014-11-25 06:00,25,4.294,4.3,4.284,4.29,612
20150101|2014-11-25 06:30,25,4.29,4.29,4.26,4.262,1652
20150101|2014-11-25 07:00,25,4.264,4.267,4.233,4.249,2707
20150101|2014-11-25 07:30,25,4.249,4.27,4.238,4.264,2531
20150101|2014-11-25 08:00,25,4.264,4.271,4.227,4.255,5356
20150101|2014-11-25 08:30,25,4.256,4.275,4.251,4.26,4332
20150101|2014-11-25 09:00,25,4.26,4.293,4.258,4.275,4304
20150101|2014-11-25 09:30,25,4.276,4.317,4.273,4.3,5579
20150101|2014-11-25 10:00,25,4.301,4.301,4.267,4.271,5622
20150101|2014-11-25 10:30,25,4.271,4.302,4.271,4.3,4406
20150101|2014-11-25 11:00,25,4.301,4.342,4.298,4.341,5661
20150101|2014-11-25 11:30,25,4.341,4.378,4.341,4.348,9054
20150101|2014-11-25 12:00,25,4.348,4.387,4.34,4.38,5028
20150101|2014-11-25 12:30,25,4.379,4.388,4.342,4.356,5451
20150101|2014-11-25 13:00,25,4.355,4.408,4.354,4.405,22368
20150101|2014-11-25 13:30,25,4.405,4.407,4.401,4.406,2496
20150101|2014-11-25 14:00,25,4.405,4.423,4.403,4.418,1932
20150101|2014-11-25 14:30,25,4.416,4.438,4.416,4.425,2201
20150101|2014-11-25 15:00,25,4.426,4.437,4.425,4.434,365
20150101|2014-11-25 15:30,25,4.435,4.444,4.435,4.435,276
20150101|2014-11-25 16:00,25,4.437,4.438,4.427,4.436,287
20150101|2014-11-25 17:00,26,4.438,4.448,4.435,4.438,180
20150101|2014-11-25 17:30,26,4.436,4.44,4.43,4.44,61
20150101|2014-11-25 18:00,26,4.44,4.443,4.436,4.436,21
20150101|2014-11-25 18:30,26,4.436,4.451,4.433,4.445,95
20150101|2014-11-25 19:00,26,4.447,4.449,4.439,4.441,69
20150101|2014-11-25 19:30,26,4.44,4.442,4.437,4.441,41
20150101|2014-11-25 20:00,26,4.439,4.439,4.437,4.437,24
20150101|2014-11-25 20:30,26,4.439,4.442,4.438,4.442,66
20150101|2014-11-25 21:00,26,4.442,4.443,4.433,4.434,25
20150101|2014-11-25 21:30,26,4.434,4.438,4.431,4.431,30
20150101|2014-11-25 22:00,26,4.431,4.431,4.406,4.408,455
20150101|2014-11-25 22:30,26,4.407,4.411,4.395,4.399,273
20150101|2014-11-25 23:00,26,4.4,4.43,4.399,4.41,191
20150101|2014-11-25 23:30,26,4.41,4.413,4.397,4.403,167
20150101|2014-11-26 00:00,26,4.402,4.408,4.397,4.408,52
20150101|2014-11-26 00:30,26,4.405,4.424,4.402,4.414,171
20150101|2014-11-26 01:00,26,4.415,4.419,4.4,4.416,80
20150101|2014-11-26 01:30,26,4.417,4.418,4.408,4.409,35
20150101|2014-11-26 02:00,26,4.412,4.437,4.397,4.42,881
20150101|2014-11-26 02:30,26,4.421,4.426,4.382,4.389,733
20150101|2014-11-26 03:00,26,4.392,4.406,4.385,4.402,181
20150101|2014-11-26 03:30,26,4.404,4.417,4.404,4.411,165
20150101|2014-11-26 04:00,26,4.411,4.413,4.398,4.402,181
20150101|2014-11-26 04:30,26,4.4,4.4,4.385,4.393,138
20150101|2014-11-26 05:00,26,4.393,4.397,4.378,4.392,326
20150101|2014-11-26 05:30,26,4.395,4.396,4.367,4.374,1247
20150101|2014-11-26 06:00,26,4.374,4.397,4.37,4.397,662
20150101|2014-11-26 06:30,26,4.394,4.427,4.394,4.412,1553
20150101|2014-11-26 07:00,26,4.411,4.413,4.379,4.393,1695
20150101|2014-11-26 07:30,26,4.391,4.417,4.375,4.416,2133
20150101|2014-11-26 08:00,26,4.416,4.438,4.391,4.412,4522
20150101|2014-11-26 08:30,26,4.411,4.446,4.407,4.419,4319
20150101|2014-11-26 09:00,26,4.42,4.445,4.414,4.444,2452
20150101|2014-11-26 09:30,26,4.444,4.473,4.442,4.472,5180
20150101|2014-11-26 10:00,26,4.472,4.492,4.461,4.47,6577
20150101|2014-11-26 10:30,26,4.47,4.492,4.449,4.473,5795
20150101|2014-11-26 11:00,26,4.479,4.529,4.419,4.483,20690
20150101|2014-11-26 11:30,26,4.483,4.485,4.421,4.433,8844
20150101|2014-11-26 12:00,26,4.434,4.438,4.385,4.391,6457
20150101|2014-11-26 12:30,26,4.391,4.403,4.337,4.386,12704
20150101|2014-11-26 13:00,26,4.386,4.394,4.346,4.356,11227
20150101|2014-11-26 13:30,26,4.356,4.37,4.339,4.362,2360
20150101|2014-11-26 14:00,26,4.361,4.366,4.35,4.357,809
20150101|2014-11-26 14:30,26,4.356,4.356,4.338,4.342,897
20150101|2014-11-26 15:00,26,4.342,4.342,4.33,4.333,379
20150101|2014-11-26 15:30,26,4.333,4.336,4.331,4.336,147
20150101|2014-11-26 16:00,26,4.335,4.336,4.331,4.331,114
20150101|2014-11-26 17:00,28,4.341,4.354,4.326,4.35,60
20150101|2014-11-26 17:30,28,4.35,4.355,4.348,4.355,17
20150101|2014-11-26 18:00,28,4.354,4.354,4.348,4.348,13
20150101|2014-11-26 18:30,28,4.349,4.349,4.333,4.338,28
20150101|2014-11-26 19:00,28,4.335,4.34,4.331,4.34,24
20150101|2014-11-26 19:30,28,4.342,4.344,4.342,4.344,3
20150101|2014-11-26 20:00,28,4.344,4.344,4.339,4.342,13
20150101|2014-11-26 20:30,28,4.339,4.344,4.339,4.34,11
20150101|2014-11-26 21:00,28,4.34,4.34,4.339,4.34,5
20150101|2014-11-26 21:30,28,4.342,4.35,4.341,4.347,16
20150101|2014-11-26 22:00,28,4.347,4.351,4.338,4.35,65
20150101|2014-11-26 22:30,28,4.348,4.361,4.348,4.356,80
20150101|2014-11-26 23:00,28,4.357,4.361,4.344,4.347,43
20150101|2014-11-26 23:30,28,4.347,4.352,4.343,4.35,36
20150101|2014-11-27 00:00,28,4.349,4.355,4.347,4.355,53
20150101|2014-11-27 00:30,28,4.357,4.36,4.351,4.357,47
20150101|2014-11-27 01:00,28,4.356,4.361,4.344,4.346,52
20150101|2014-11-27 01:30,28,4.345,4.355,4.345,4.352,57
20150101|2014-11-27 02:00,28,4.356,4.367,4.351,4.353,118
20150101|2014-11-27 02:30,28,4.348,4.354,4.31,4.316,417
20150101|2014-11-27 03:00,28,4.316,4.325,4.304,4.314,149
20150101|2014-11-27 03:30,28,4.319,4.322,4.318,4.322,17
20150101|2014-11-27 04:00,28,4.323,4.325,4.314,4.315,39
20150101|2014-11-27 04:30,28,4.311,4.321,4.294,4.298,238
20150101|2014-11-27 05:00,28,4.298,4.314,4.285,4.295,421
20150101|2014-11-27 05:30,28,4.295,4.304,4.281,4.289,227
20150101|2014-11-27 06:00,28,4.289,4.293,4.271,4.284,276
20150101|2014-11-27 06:30,28,4.287,4.299,4.278,4.288,93
20150101|2014-11-27 07:00,28,4.288,4.289,4.272,4.275,244
20150101|2014-11-27 07:30,28,4.274,4.288,4.273,4.282,188
20150101|2014-11-27 08:00,28,4.286,4.3,4.273,4.273,540
20150101|2014-11-27 08:30,28,4.275,4.295,4.275,4.282,370
20150101|2014-11-27 09:00,28,4.283,4.286,4.242,4.252,1023
20150101|2014-11-27 09:30,28,4.255,4.275,4.251,4.269,893
20150101|2014-11-27 10:00,28,4.268,4.269,4.248,4.261,721
20150101|2014-11-27 10:30,28,4.264,4.276,4.261,4.261,391
20150101|2014-11-27 11:00,28,4.26,4.261,4.233,4.233,1106
20150101|2014-11-27 11:30,28,4.233,4.251,4.232,4.24,594
20150101|2014-11-27 17:00,28,4.225,4.233,4.187,4.199,473
20150101|2014-11-27 17:30,28,4.196,4.2,4.19,4.193,42
20150101|2014-11-27 18:00,28,4.194,4.214,4.193,4.203,263
20150101|2014-11-27 18:30,28,4.202,4.215,4.2,4.205,78
20150101|2014-11-27 19:00,28,4.205,4.212,4.205,4.209,39
20150101|2014-11-27 19:30,28,4.211,4.215,4.205,4.21,66
20150101|2014-11-27 20:00,28,4.207,4.216,4.205,4.212,26
20150101|2014-11-27 20:30,28,4.213,4.225,4.21,4.211,65
20150101|2014-11-27 21:00,28,4.216,4.225,4.213,4.22,46
20150101|2014-11-27 21:30,28,4.219,4.227,4.216,4.225,62
20150101|2014-11-27 22:00,28,4.224,4.236,4.221,4.233,58
20150101|2014-11-27 22:30,28,4.233,4.249,4.219,4.245,175
20150101|2014-11-27 23:00,28,4.246,4.249,4.228,4.236,109
20150101|2014-11-27 23:30,28,4.231,4.232,4.21,4.22,132
20150101|2014-11-28 00:00,28,4.215,4.225,4.215,4.217,25
20150101|2014-11-28 00:30,28,4.214,4.223,4.21,4.219,74
20150101|2014-11-28 01:00,28,4.213,4.227,4.206,4.224,140
20150101|2014-11-28 01:30,28,4.221,4.227,4.22,4.226,55
20150101|2014-11-28 02:00,28,4.226,4.227,4.203,4.206,298
20150101|2014-11-28 02:30,28,4.203,4.207,4.2,4.2,565
20150101|2014-11-28 03:00,28,4.201,4.209,4.201,4.203,71
20150101|2014-11-28 03:30,28,4.202,4.207,4.2,4.205,83
20150101|2014-11-28 04:00,28,4.202,4.208,4.201,4.206,132
20150101|2014-11-28 04:30,28,4.206,4.209,4.193,4.202,236
20150101|2014-11-28 05:00,28,4.202,4.209,4.2,4.207,154
20150101|2014-11-28 05:30,28,4.207,4.238,4.205,4.238,748
20150101|2014-11-28 06:00,28,4.238,4.244,4.22,4.228,656
20150101|2014-11-28 06:30,28,4.231,4.237,4.211,4.222,850
20150101|2014-11-28 07:00,28,4.22,4.247,4.22,4.245,1393
20150101|2014-11-28 07:30,28,4.243,4.272,4.243,4.257,1812
20150101|2014-11-28 08:00,28,4.258,4.259,4.221,4.236,3784
20150101|2014-11-28 08:30,28,4.237,4.25,4.214,4.22,4411
20150101|2014-11-28 09:00,28,4.219,4.234,4.208,4.209,3209
20150101|2014-11-28 09:30,28,4.209,4.214,4.158,4.161,7511
20150101|2014-11-28 10:00,28,4.159,4.218,4.154,4.195,7367
20150101|2014-11-28 10:30,28,4.194,4.206,4.168,4.171,5422
20150101|2014-11-28 11:00,28,4.17,4.193,4.166,4.172,3253
20150101|2014-11-28 11:30,28,4.173,4.186,4.163,4.172,3397
20150101|2014-11-28 12:00,28,4.172,4.174,4.079,4.097,12289
20150101|2014-11-28 12:30,28,4.097,4.113,4.084,4.084,1958
20150101|2014-11-30 17:00,1,3.975,3.979,3.947,3.971,3352
20150101|2014-11-30 17:30,1,3.966,3.969,3.957,3.964,366
20150101|2014-11-30 18:00,1,3.962,3.969,3.958,3.964,292
20150101|2014-11-30 18:30,1,3.964,3.983,3.964,3.979,452
20150101|2014-11-30 19:00,1,3.979,3.986,3.975,3.984,231
20150101|2014-11-30 19:30,1,3.985,3.999,3.983,3.997,667
20150101|2014-11-30 20:00,1,3.998,4.018,3.995,4.015,1259
20150101|2014-11-30 20:30,1,4.014,4.019,4.006,4.009,264
20150101|2014-11-30 21:00,1,4.01,4.01,3.999,4.005,109
20150101|2014-11-30 21:30,1,4.003,4.003,3.984,3.987,140
20150101|2014-11-30 22:00,1,3.988,3.991,3.954,3.956,639
20150101|2014-11-30 22:30,1,3.957,3.982,3.953,3.975,367
20150101|2014-11-30 23:00,1,3.973,3.982,3.963,3.963,71
20150101|2014-11-30 23:30,1,3.963,3.969,3.951,3.96,231
20150101|2014-12-01 00:00,1,3.963,3.968,3.957,3.968,73
20150101|2014-12-01 00:30,1,3.963,3.978,3.952,3.97,197
20150101|2014-12-01 01:00,1,3.966,3.974,3.953,3.974,296
20150101|2014-12-01 01:30,1,3.971,3.974,3.952,3.955,167
20150101|2014-12-01 02:00,1,3.957,3.975,3.957,3.965,403
20150101|2014-12-01 02:30,1,3.969,3.995,3.966,3.993,348
20150101|2014-12-01 03:00,1,3.995,3.997,3.984,3.997,333
20150101|2014-12-01 03:30,1,3.997,4.004,3.994,4,435
20150101|2014-12-01 04:00,1,4.002,4.007,3.985,3.987,324
20150101|2014-12-01 04:30,1,3.986,3.997,3.982,3.99,297
20150101|2014-12-01 05:00,1,3.99,3.99,3.957,3.975,843
20150101|2014-12-01 05:30,1,3.974,3.976,3.959,3.962,433
20150101|2014-12-01 06:00,1,3.964,3.977,3.951,3.953,909
20150101|2014-12-01 06:30,1,3.952,3.972,3.952,3.961,1725
20150101|2014-12-01 07:00,1,3.964,3.983,3.958,3.981,3130
20150101|2014-12-01 07:30,1,3.981,4.01,3.973,3.993,5507
20150101|2014-12-01 08:00,1,3.995,4.008,3.97,3.98,8513
20150101|2014-12-01 08:30,1,3.98,4.014,3.978,4.001,9587
20150101|2014-12-01 09:00,1,4.001,4.024,3.99,4.022,8438
20150101|2014-12-01 09:30,1,4.024,4.036,3.992,4.001,8449
20150101|2014-12-01 10:00,1,4.001,4.019,3.975,3.98,9314
20150101|2014-12-01 10:30,1,3.979,3.995,3.949,3.954,9521
20150101|2014-12-01 11:00,1,3.954,3.98,3.954,3.978,6245
20150101|2014-12-01 11:30,1,3.978,3.98,3.941,3.945,5505
20150101|2014-12-01 12:00,1,3.945,3.979,3.928,3.97,10832
20150101|2014-12-01 12:30,1,3.97,3.98,3.953,3.967,5586
20150101|2014-12-01 13:00,1,3.968,4.013,3.964,4.007,18122
20150101|2014-12-01 13:30,1,4.008,4.031,4.007,4.026,2826
20150101|2014-12-01 14:00,1,4.024,4.041,4.016,4.04,1288
20150101|2014-12-01 14:30,1,4.039,4.04,4.016,4.018,1210
20150101|2014-12-01 15:00,1,4.017,4.023,4.005,4.009,394
20150101|2014-12-01 15:30,1,4.009,4.01,4,4.003,548
20150101|2014-12-01 16:00,1,4.003,4.032,4.002,4.032,378
20150101|2014-12-01 17:00,2,4.023,4.023,4.01,4.023,116
20150101|2014-12-01 17:30,2,4.023,4.026,4.007,4.007,64
20150101|2014-12-01 18:00,2,4.008,4.019,4.007,4.017,85
20150101|2014-12-01 18:30,2,4.015,4.016,4.012,4.015,19
20150101|2014-12-01 19:00,2,4.014,4.014,4.009,4.013,60
20150101|2014-12-01 19:30,2,4.012,4.013,4.011,4.012,42
20150101|2014-12-01 20:00,2,4.012,4.018,4.01,4.011,55
20150101|2014-12-01 20:30,2,4.013,4.015,4.013,4.013,42
20150101|2014-12-01 21:00,2,4.013,4.013,4.011,4.012,23
20150101|2014-12-01 21:30,2,4.014,4.018,4.012,4.016,47
20150101|2014-12-01 22:00,2,4.018,4.024,4.007,4.012,158
20150101|2014-12-01 22:30,2,4.013,4.018,4.01,4.018,82
20150101|2014-12-01 23:00,2,4.018,4.019,4.002,4.014,138
20150101|2014-12-01 23:30,2,4.012,4.014,3.985,3.987,367
20150101|2014-12-02 00:00,2,3.985,4.002,3.983,3.994,168
20150101|2014-12-02 00:30,2,3.994,3.998,3.992,3.993,44
20150101|2014-12-02 01:00,2,3.993,3.997,3.989,3.991,70
20150101|2014-12-02 01:30,2,3.99,3.993,3.987,3.989,56
20150101|2014-12-02 02:00,2,3.992,3.996,3.991,3.993,66
20150101|2014-12-02 02:30,2,3.994,3.997,3.973,3.991,404
20150101|2014-12-02 03:00,2,3.986,3.991,3.973,3.978,101
20150101|2014-12-02 03:30,2,3.976,3.985,3.976,3.983,68
20150101|2014-12-02 04:00,2,3.984,3.991,3.978,3.991,200
20150101|2014-12-02 04:30,2,3.991,3.996,3.984,3.986,720
20150101|2014-12-02 05:00,2,3.986,3.986,3.96,3.975,293
20150101|2014-12-02 05:30,2,3.978,4.013,3.978,4.003,357
20150101|2014-12-02 06:00,2,3.999,4.018,3.982,3.982,672
20150101|2014-12-02 06:30,2,3.983,3.984,3.963,3.977,707
20150101|2014-12-02 07:00,2,3.977,3.985,3.928,3.932,3165
20150101|2014-12-02 07:30,2,3.931,3.942,3.918,3.92,4534
20150101|2014-12-02 08:00,2,3.92,3.925,3.882,3.921,10803
20150101|2014-12-02 08:30,2,3.923,3.94,3.911,3.915,6258
20150101|2014-12-02 09:00,2,3.915,3.937,3.913,3.918,5220
20150101|2014-12-02 09:30,2,3.918,3.96,3.918,3.951,5503
20150101|2014-12-02 10:00,2,3.949,3.95,3.891,3.898,9376
20150101|2014-12-02 10:30,2,3.898,3.918,3.881,3.909,8444
20150101|2014-12-02 11:00,2,3.907,3.91,3.861,3.87,7866
20150101|2014-12-02 11:30,2,3.87,3.883,3.862,3.877,5859
20150101|2014-12-02 12:00,2,3.876,3.876,3.856,3.871,4546
20150101|2014-12-02 12:30,2,3.871,3.892,3.861,3.878,6761
20150101|2014-12-02 13:00,2,3.877,3.88,3.863,3.873,10462
20150101|2014-12-02 13:30,2,3.873,3.883,3.873,3.878,1815
20150101|2014-12-02 14:00,2,3.878,3.892,3.876,3.884,1721
20150101|2014-12-02 14:30,2,3.884,3.887,3.874,3.876,1509
20150101|2014-12-02 15:00,2,3.876,3.878,3.868,3.869,646
20150101|2014-12-02 15:30,2,3.869,3.869,3.861,3.863,422
20150101|2014-12-02 16:00,2,3.865,3.866,3.861,3.862,180
20150101|2014-12-02 17:00,3,3.863,3.866,3.861,3.864,71
20150101|2014-12-02 17:30,3,3.862,3.862,3.83,3.844,396
20150101|2014-12-02 18:00,3,3.845,3.859,3.845,3.858,102
20150101|2014-12-02 18:30,3,3.859,3.861,3.844,3.846,119
20150101|2014-12-02 19:00,3,3.847,3.847,3.838,3.847,118
20150101|2014-12-02 19:30,3,3.847,3.85,3.845,3.848,85
20150101|2014-12-02 20:00,3,3.846,3.85,3.845,3.846,67
20150101|2014-12-02 20:30,3,3.847,3.853,3.845,3.853,59
20150101|2014-12-02 21:00,3,3.854,3.857,3.852,3.857,64
20150101|2014-12-02 21:30,3,3.853,3.857,3.848,3.848,29
20150101|2014-12-02 22:00,3,3.848,3.851,3.845,3.849,67
20150101|2014-12-02 22:30,3,3.847,3.857,3.847,3.848,97
20150101|2014-12-02 23:00,3,3.847,3.854,3.847,3.85,110
20150101|2014-12-02 23:30,3,3.85,3.854,3.844,3.847,156
20150101|2014-12-03 00:00,3,3.846,3.852,3.839,3.84,218
20150101|2014-12-03 00:30,3,3.84,3.847,3.837,3.839,190
20150101|2014-12-03 01:00,3,3.839,3.843,3.837,3.838,79
20150101|2014-12-03 01:30,3,3.839,3.845,3.837,3.842,62
20150101|2014-12-03 02:00,3,3.845,3.866,3.844,3.861,283
20150101|2014-12-03 02:30,3,3.858,3.859,3.834,3.834,290
20150101|2014-12-03 03:00,3,3.834,3.841,3.833,3.837,145
20150101|2014-12-03 03:30,3,3.837,3.848,3.837,3.842,84
20150101|2014-12-03 04:00,3,3.84,3.842,3.831,3.832,417
20150101|2014-12-03 04:30,3,3.833,3.843,3.833,3.834,362
20150101|2014-12-03 05:00,3,3.835,3.84,3.83,3.834,463
20150101|2014-12-03 05:30,3,3.833,3.836,3.82,3.823,549
20150101|2014-12-03 06:00,3,3.824,3.833,3.81,3.815,1400
20150101|2014-12-03 06:30,3,3.814,3.823,3.81,3.812,1165
20150101|2014-12-03 07:00,3,3.813,3.819,3.779,3.789,4741
20150101|2014-12-03 07:30,3,3.788,3.811,3.788,3.806,3702
20150101|2014-12-03 08:00,3,3.806,3.808,3.785,3.807,6366
20150101|2014-12-03 08:30,3,3.807,3.822,3.795,3.799,5845
20150101|2014-12-03 09:00,3,3.799,3.83,3.792,3.817,4781
20150101|2014-12-03 09:30,3,3.817,3.829,3.803,3.825,5850
20150101|2014-12-03 10:00,3,3.824,3.825,3.789,3.793,6260
20150101|2014-12-03 10:30,3,3.794,3.807,3.787,3.787,3553
20150101|2014-12-03 11:00,3,3.788,3.791,3.769,3.773,6088
20150101|2014-12-03 11:30,3,3.771,3.777,3.757,3.766,5283
20150101|2014-12-03 12:00,3,3.766,3.798,3.765,3.791,4874
20150101|2014-12-03 12:30,3,3.792,3.819,3.79,3.796,5919
20150101|2014-12-03 13:00,3,3.797,3.843,3.795,3.799,14163
20150101|2014-12-03 13:30,3,3.8,3.814,3.793,3.814,2200
20150101|2014-12-03 14:00,3,3.814,3.818,3.798,3.804,1280
20150101|2014-12-03 14:30,3,3.805,3.807,3.797,3.801,878
20150101|2014-12-03 15:00,3,3.8,3.802,3.79,3.791,444
20150101|2014-12-03 15:30,3,3.79,3.793,3.785,3.788,195
20150101|2014-12-03 16:00,3,3.788,3.793,3.784,3.785,122
20150101|2014-12-03 17:00,4,3.787,3.79,3.78,3.789,60
20150101|2014-12-03 17:30,4,3.789,3.789,3.783,3.788,47
20150101|2014-12-03 18:00,4,3.789,3.796,3.789,3.789,67
20150101|2014-12-03 18:30,4,3.793,3.808,3.793,3.804,170
20150101|2014-12-03 19:00,4,3.801,3.801,3.789,3.796,48
20150101|2014-12-03 19:30,4,3.795,3.798,3.791,3.794,20
20150101|2014-12-03 20:00,4,3.792,3.794,3.792,3.792,7
20150101|2014-12-03 20:30,4,3.792,3.795,3.791,3.793,18
20150101|2014-12-03 21:00,4,3.792,3.792,3.79,3.79,27
20150101|2014-12-03 21:30,4,3.789,3.79,3.789,3.79,30
20150101|2014-12-03 22:00,4,3.788,3.788,3.782,3.783,57
20150101|2014-12-03 22:30,4,3.783,3.793,3.78,3.789,54
20150101|2014-12-03 23:00,4,3.79,3.79,3.78,3.781,13
20150101|2014-12-03 23:30,4,3.78,3.784,3.78,3.782,23
20150101|2014-12-04 00:00,4,3.782,3.782,3.77,3.776,132
20150101|2014-12-04 00:30,4,3.78,3.785,3.773,3.774,146
20150101|2014-12-04 01:00,4,3.773,3.778,3.767,3.769,99
20150101|2014-12-04 01:30,4,3.767,3.776,3.766,3.775,63
20150101|2014-12-04 02:00,4,3.776,3.781,3.763,3.765,220
20150101|2014-12-04 02:30,4,3.765,3.775,3.759,3.772,413
20150101|2014-12-04 03:00,4,3.77,3.787,3.767,3.786,188
20150101|2014-12-04 03:30,4,3.783,3.787,3.775,3.785,65
20150101|2014-12-04 04:00,4,3.786,3.793,3.785,3.789,201
20150101|2014-12-04 04:30,4,3.79,3.793,3.778,3.779,165
20150101|2014-12-04 05:00,4,3.778,3.78,3.767,3.774,253
20150101|2014-12-04 05:30,4,3.775,3.789,3.771,3.778,284
20150101|2014-12-04 06:00,4,3.777,3.784,3.77,3.772,628
20150101|2014-12-04 06:30,4,3.771,3.772,3.761,3.77,502
20150101|2014-12-04 07:00,4,3.77,3.775,3.761,3.767,1506
20150101|2014-12-04 07:30,4,3.767,3.768,3.746,3.758,3818
20150101|2014-12-04 08:00,4,3.757,3.757,3.731,3.747,5692
20150101|2014-12-04 08:30,4,3.746,3.759,3.726,3.745,4750
20150101|2014-12-04 09:00,4,3.746,3.748,3.731,3.739,4690
20150101|2014-12-04 09:30,4,3.738,3.738,3.671,3.692,20245
20150101|2014-12-04 10:00,4,3.692,3.699,3.672,3.674,5529
20150101|2014-12-04 10:30,4,3.673,3.68,3.661,3.673,7451
20150101|2014-12-04 11:00,4,3.673,3.673,3.657,3.659,5291
20150101|2014-12-04 11:30,4,3.66,3.662,3.638,3.653,7219
20150101|2014-12-04 12:00,4,3.653,3.665,3.644,3.662,4377
20150101|2014-12-04 12:30,4,3.662,3.693,3.655,3.684,5508
20150101|2014-12-04 13:00,4,3.683,3.693,3.644,3.647,15515
20150101|2014-12-04 13:30,4,3.647,3.662,3.644,3.654,3261
20150101|2014-12-04 14:00,4,3.653,3.657,3.645,3.651,927
20150101|2014-12-04 14:30,4,3.651,3.651,3.641,3.644,812
20150101|2014-12-04 15:00,4,3.643,3.656,3.642,3.654,596
20150101|2014-12-04 15:30,4,3.654,3.658,3.651,3.652,254
20150101|2014-12-04 16:00,4,3.651,3.665,3.648,3.663,229
20150101|2014-12-04 17:00,5,3.676,3.693,3.676,3.686,384
20150101|2014-12-04 17:30,5,3.685,3.688,3.683,3.686,23
20150101|2014-12-04 18:00,5,3.688,3.688,3.671,3.676,98
20150101|2014-12-04 18:30,5,3.677,3.68,3.667,3.672,223
20150101|2014-12-04 19:00,5,3.673,3.673,3.671,3.672,9
20150101|2014-12-04 19:30,5,3.67,3.674,3.669,3.671,30
20150101|2014-12-04 20:00,5,3.674,3.68,3.669,3.679,185
20150101|2014-12-04 20:30,5,3.679,3.68,3.676,3.679,56
20150101|2014-12-04 21:00,5,3.679,3.679,3.671,3.677,14
20150101|2014-12-04 21:30,5,3.676,3.676,3.664,3.67,51
20150101|2014-12-04 22:00,5,3.669,3.674,3.667,3.674,34
20150101|2014-12-04 22:30,5,3.674,3.679,3.67,3.679,110
20150101|2014-12-04 23:00,5,3.679,3.69,3.676,3.688,111
20150101|2014-12-04 23:30,5,3.689,3.689,3.675,3.675,172
20150101|2014-12-05 00:00,5,3.677,3.686,3.677,3.682,31
20150101|2014-12-05 00:30,5,3.679,3.685,3.676,3.682,49
20150101|2014-12-05 01:00,5,3.683,3.695,3.683,3.686,125
20150101|2014-12-05 01:30,5,3.687,3.695,3.685,3.693,132
20150101|2014-12-05 02:00,5,3.693,3.696,3.666,3.686,299
20150101|2014-12-05 02:30,5,3.686,3.699,3.686,3.696,225
20150101|2014-12-05 03:00,5,3.695,3.704,3.695,3.702,136
20150101|2014-12-05 03:30,5,3.702,3.707,3.699,3.701,118
20150101|2014-12-05 04:00,5,3.703,3.709,3.703,3.707,118
20150101|2014-12-05 04:30,5,3.706,3.706,3.701,3.701,89
20150101|2014-12-05 05:00,5,3.701,3.701,3.686,3.689,184
20150101|2014-12-05 05:30,5,3.69,3.729,3.686,3.728,982
20150101|2014-12-05 06:00,5,3.728,3.746,3.703,3.731,1629
20150101|2014-12-05 06:30,5,3.733,3.744,3.715,3.716,1173
20150101|2014-12-05 07:00,5,3.718,3.722,3.695,3.699,2643
20150101|2014-12-05 07:30,5,3.699,3.725,3.699,3.71,3052
20150101|2014-12-05 08:00,5,3.711,3.725,3.687,3.725,6186
20150101|2014-12-05 08:30,5,3.725,3.733,3.71,3.718,5325
20150101|2014-12-05 09:00,5,3.721,3.721,3.7,3.717,3536
20150101|2014-12-05 09:30,5,3.718,3.734,3.707,3.732,4156
20150101|2014-12-05 10:00,5,3.733,3.786,3.733,3.78,12937
20150101|2014-12-05 10:30,5,3.78,3.807,3.776,3.792,11074
20150101|2014-12-05 11:00,5,3.791,3.82,3.78,3.787,7824
20150101|2014-12-05 11:30,5,3.788,3.807,3.779,3.794,3925
20150101|2014-12-05 12:00,5,3.794,3.824,3.777,3.778,5250
20150101|2014-12-05 12:30,5,3.778,3.792,3.756,3.772,6466
20150101|2014-12-05 13:00,5,3.771,3.806,3.761,3.8,13163
20150101|2014-12-05 13:30,5,3.799,3.803,3.796,3.798,2234
20150101|2014-12-05 14:00,5,3.798,3.8,3.778,3.779,2750
20150101|2014-12-05 14:30,5,3.778,3.796,3.771,3.794,1777
20150101|2014-12-05 15:00,5,3.795,3.807,3.792,3.796,760
20150101|2014-12-05 15:30,5,3.796,3.798,3.785,3.785,260
20150101|2014-12-05 16:00,5,3.784,3.789,3.779,3.779,140
20150101|2014-12-07 17:00,8,3.777,3.785,3.746,3.753,1519
20150101|2014-12-07 17:30,8,3.753,3.773,3.753,3.771,695
20150101|2014-12-07 18:00,8,3.771,3.776,3.764,3.77,243
20150101|2014-12-07 18:30,8,3.77,3.77,3.735,3.743,773
20150101|2014-12-07 19:00,8,3.743,3.754,3.74,3.751,340
20150101|2014-12-07 19:30,8,3.751,3.753,3.745,3.752,55
20150101|2014-12-07 20:00,8,3.753,3.754,3.749,3.752,98
20150101|2014-12-07 20:30,8,3.753,3.767,3.752,3.76,174
20150101|2014-12-07 21:00,8,3.759,3.763,3.756,3.756,87
20150101|2014-12-07 21:30,8,3.754,3.756,3.751,3.754,11
20150101|2014-12-07 22:00,8,3.754,3.754,3.738,3.745,303
20150101|2014-12-07 22:30,8,3.745,3.747,3.742,3.744,70
20150101|2014-12-07 23:00,8,3.744,3.75,3.744,3.75,66
20150101|2014-12-07 23:30,8,3.75,3.75,3.745,3.745,12
20150101|2014-12-08 00:00,8,3.747,3.758,3.746,3.757,154
20150101|2014-12-08 00:30,8,3.757,3.759,3.751,3.751,103
20150101|2014-12-08 01:00,8,3.75,3.75,3.743,3.743,75
20150101|2014-12-08 01:30,8,3.744,3.745,3.737,3.739,80
20150101|2014-12-08 02:00,8,3.738,3.739,3.727,3.73,359
20150101|2014-12-08 02:30,8,3.73,3.743,3.73,3.742,245
20150101|2014-12-08 03:00,8,3.742,3.742,3.735,3.74,72
20150101|2014-12-08 03:30,8,3.74,3.742,3.74,3.741,35
20150101|2014-12-08 04:00,8,3.742,3.743,3.73,3.731,150
20150101|2014-12-08 04:30,8,3.733,3.742,3.73,3.742,154
20150101|2014-12-08 05:00,8,3.743,3.745,3.734,3.735,354
20150101|2014-12-08 05:30,8,3.734,3.748,3.734,3.739,504
20150101|2014-12-08 06:00,8,3.739,3.747,3.711,3.719,1065
20150101|2014-12-08 06:30,8,3.719,3.725,3.7,3.703,1761
20150101|2014-12-08 07:00,8,3.702,3.706,3.651,3.656,5467
20150101|2014-12-08 07:30,8,3.655,3.686,3.652,3.679,3269
20150101|2014-12-08 08:00,8,3.679,3.699,3.671,3.691,6423
20150101|2014-12-08 08:30,8,3.692,3.699,3.675,3.683,3937
20150101|2014-12-08 09:00,8,3.684,3.691,3.672,3.68,3580
20150101|2014-12-08 09:30,8,3.681,3.686,3.646,3.666,6629
20150101|2014-12-08 10:00,8,3.667,3.674,3.63,3.632,6585
20150101|2014-12-08 10:30,8,3.631,3.653,3.629,3.633,5593
20150101|2014-12-08 11:00,8,3.633,3.638,3.612,3.622,6335
20150101|2014-12-08 11:30,8,3.622,3.626,3.608,3.626,3619
20150101|2014-12-08 12:00,8,3.624,3.646,3.62,3.632,3888
20150101|2014-12-08 12:30,8,3.632,3.661,3.629,3.631,5816
20150101|2014-12-08 13:00,8,3.63,3.631,3.585,3.602,18912
20150101|2014-12-08 13:30,8,3.602,3.61,3.598,3.602,2678
20150101|2014-12-08 14:00,8,3.602,3.617,3.601,3.614,1362
20150101|2014-12-08 14:30,8,3.612,3.631,3.607,3.624,1604
20150101|2014-12-08 15:00,8,3.624,3.625,3.614,3.62,488
20150101|2014-12-08 15:30,8,3.62,3.624,3.597,3.605,939
20150101|2014-12-08 16:00,8,3.605,3.615,3.605,3.614,150
20150101|2014-12-08 17:00,9,3.62,3.635,3.609,3.62,128
20150101|2014-12-08 17:30,9,3.62,3.635,3.62,3.627,58
20150101|2014-12-08 18:00,9,3.627,3.641,3.624,3.641,58
20150101|2014-12-08 18:30,9,3.641,3.646,3.63,3.634,193
20150101|2014-12-08 19:00,9,3.634,3.635,3.628,3.629,47
20150101|2014-12-08 19:30,9,3.628,3.639,3.626,3.634,88
20150101|2014-12-08 20:00,9,3.628,3.629,3.628,3.628,3
20150101|2014-12-08 20:30,9,3.628,3.629,3.621,3.621,34
20150101|2014-12-08 21:00,9,3.623,3.625,3.615,3.617,83
20150101|2014-12-08 21:30,9,3.617,3.62,3.612,3.614,88
20150101|2014-12-08 22:00,9,3.614,3.618,3.608,3.618,66
20150101|2014-12-08 22:30,9,3.619,3.629,3.618,3.628,121
20150101|2014-12-08 23:00,9,3.628,3.633,3.625,3.632,64
20150101|2014-12-08 23:30,9,3.633,3.641,3.633,3.639,52
20150101|2014-12-09 00:00,9,3.639,3.645,3.639,3.643,67
20150101|2014-12-09 00:30,9,3.642,3.648,3.637,3.644,48
20150101|2014-12-09 01:00,9,3.644,3.674,3.644,3.664,572
20150101|2014-12-09 01:30,9,3.664,3.669,3.651,3.669,175
20150101|2014-12-09 02:00,9,3.668,3.675,3.665,3.666,257
20150101|2014-12-09 02:30,9,3.665,3.669,3.643,3.65,362
20150101|2014-12-09 03:00,9,3.65,3.669,3.647,3.669,159
20150101|2014-12-09 03:30,9,3.666,3.671,3.654,3.657,112
20150101|2014-12-09 04:00,9,3.657,3.684,3.656,3.668,275
20150101|2014-12-09 04:30,9,3.669,3.69,3.662,3.679,267
20150101|2014-12-09 05:00,9,3.68,3.684,3.654,3.667,517
20150101|2014-12-09 05:30,9,3.665,3.674,3.654,3.662,708
20150101|2014-12-09 06:00,9,3.662,3.677,3.662,3.67,1445
20150101|2014-12-09 06:30,9,3.671,3.675,3.629,3.645,1335
20150101|2014-12-09 07:00,9,3.646,3.656,3.635,3.643,1879
20150101|2014-12-09 07:30,9,3.643,3.668,3.623,3.629,3790
20150101|2014-12-09 08:00,9,3.628,3.646,3.61,3.626,5035
20150101|2014-12-09 08:30,9,3.627,3.667,3.613,3.667,6331
20150101|2014-12-09 09:00,9,3.666,3.673,3.644,3.653,4436
20150101|2014-12-09 09:30,9,3.652,3.666,3.651,3.662,2561
20150101|2014-12-09 10:00,9,3.662,3.703,3.662,3.692,8900
20150101|2014-12-09 10:30,9,3.692,3.703,3.667,3.694,6648
20150101|2014-12-09 11:00,9,3.695,3.709,3.681,3.7,4943
20150101|2014-12-09 11:30,9,3.701,3.709,3.683,3.689,4823
20150101|2014-12-09 12:00,9,3.689,3.689,3.649,3.659,7179
20150101|2014-12-09 12:30,9,3.658,3.663,3.628,3.65,6136
20150101|2014-12-09 13:00,9,3.649,3.657,3.62,3.652,8642
20150101|2014-12-09 13:30,9,3.652,3.662,3.639,3.647,2505
20150101|2014-12-09 14:00,9,3.646,3.654,3.645,3.646,1024
20150101|2014-12-09 14:30,9,3.645,3.647,3.629,3.636,1703
20150101|2014-12-09 15:00,9,3.636,3.643,3.631,3.643,305
20150101|2014-12-09 15:30,9,3.643,3.649,3.64,3.644,89
20150101|2014-12-09 16:00,9,3.644,3.648,3.64,3.647,84
20150101|2014-12-09 17:00,10,3.65,3.653,3.638,3.638,88
20150101|2014-12-09 17:30,10,3.638,3.64,3.634,3.634,57
20150101|2014-12-09 18:00,10,3.634,3.642,3.634,3.637,89
20150101|2014-12-09 18:30,10,3.638,3.65,3.638,3.647,112
20150101|2014-12-09 19:00,10,3.647,3.647,3.641,3.642,10
20150101|2014-12-09 19:30,10,3.642,3.644,3.635,3.635,36
20150101|2014-12-09 20:00,10,3.635,3.64,3.634,3.638,9
20150101|2014-12-09 20:30,10,3.638,3.647,3.638,3.646,21
20150101|2014-12-09 21:00,10,3.646,3.649,3.645,3.648,15
20150101|2014-12-09 21:30,10,3.648,3.648,3.642,3.643,18
20150101|2014-12-09 22:00,10,3.642,3.651,3.64,3.642,104
20150101|2014-12-09 22:30,10,3.644,3.644,3.638,3.638,60
20150101|2014-12-09 23:00,10,3.642,3.646,3.64,3.646,24
20150101|2014-12-09 23:30,10,3.643,3.643,3.642,3.642,18
20150101|2014-12-10 00:00,10,3.643,3.643,3.634,3.634,55
20150101|2014-12-10 00:30,10,3.636,3.653,3.636,3.648,120
20150101|2014-12-10 01:00,10,3.648,3.648,3.64,3.645,51
20150101|2014-12-10 01:30,10,3.645,3.656,3.645,3.647,96
20150101|2014-12-10 02:00,10,3.647,3.676,3.647,3.673,399
20150101|2014-12-10 02:30,10,3.674,3.677,3.629,3.639,729
20150101|2014-12-10 03:00,10,3.638,3.641,3.632,3.636,106
20150101|2014-12-10 03:30,10,3.637,3.638,3.634,3.638,41
20150101|2014-12-10 04:00,10,3.636,3.637,3.612,3.618,441
20150101|2014-12-10 04:30,10,3.617,3.623,3.608,3.613,269
20150101|2014-12-10 05:00,10,3.612,3.62,3.606,3.619,450
20150101|2014-12-10 05:30,10,3.622,3.635,3.613,3.63,269
20150101|2014-12-10 06:00,10,3.63,3.682,3.628,3.679,1708
20150101|2014-12-10 06:30,10,3.68,3.682,3.647,3.65,1089
20150101|2014-12-10 07:00,10,3.651,3.652,3.616,3.629,2371
20150101|2014-12-10 07:30,10,3.628,3.671,3.622,3.659,3285
20150101|2014-12-10 08:00,10,3.659,3.676,3.651,3.669,4179
20150101|2014-12-10 08:30,10,3.669,3.677,3.66,3.666,2689
20150101|2014-12-10 09:00,10,3.666,3.666,3.637,3.643,4150
20150101|2014-12-10 09:30,10,3.643,3.665,3.627,3.655,4834
20150101|2014-12-10 10:00,10,3.656,3.695,3.654,3.68,8728
20150101|2014-12-10 10:30,10,3.68,3.694,3.674,3.683,3228
20150101|2014-12-10 11:00,10,3.683,3.714,3.681,3.694,5095
20150101|2014-12-10 11:30,10,3.693,3.743,3.685,3.73,7972
20150101|2014-12-10 12:00,10,3.729,3.742,3.704,3.723,4039
20150101|2014-12-10 12:30,10,3.723,3.734,3.696,3.708,4632
20150101|2014-12-10 13:00,10,3.708,3.725,3.696,3.704,7590
20150101|2014-12-10 13:30,10,3.704,3.709,3.693,3.699,1975
20150101|2014-12-10 14:00,10,3.699,3.704,3.693,3.701,821
20150101|2014-12-10 14:30,10,3.701,3.706,3.693,3.701,941
20150101|2014-12-10 15:00,10,3.701,3.705,3.696,3.701,613
20150101|2014-12-10 15:30,10,3.699,3.72,3.699,3.716,501
20150101|2014-12-10 16:00,10,3.716,3.717,3.715,3.716,84
20150101|2014-12-10 17:00,11,3.716,3.718,3.705,3.712,91
20150101|2014-12-10 17:30,11,3.713,3.719,3.711,3.719,52
20150101|2014-12-10 18:00,11,3.717,3.721,3.715,3.716,28
20150101|2014-12-10 18:30,11,3.715,3.715,3.707,3.707,67
20150101|2014-12-10 19:00,11,3.708,3.718,3.708,3.711,36
20150101|2014-12-10 19:30,11,3.712,3.715,3.712,3.713,9
20150101|2014-12-10 20:00,11,3.714,3.715,3.713,3.714,7
20150101|2014-12-10 20:30,11,3.713,3.715,3.711,3.714,43
20150101|2014-12-10 21:00,11,3.711,3.716,3.71,3.715,17
20150101|2014-12-10 21:30,11,3.712,3.712,3.708,3.708,21
20150101|2014-12-10 22:00,11,3.708,3.71,3.702,3.707,46
20150101|2014-12-10 22:30,11,3.711,3.714,3.696,3.704,311
20150101|2014-12-10 23:00,11,3.705,3.708,3.704,3.708,12
20150101|2014-12-10 23:30,11,3.708,3.731,3.705,3.731,294
20150101|2014-12-11 00:00,11,3.731,3.731,3.711,3.727,125
20150101|2014-12-11 00:30,11,3.727,3.728,3.715,3.717,49
20150101|2014-12-11 01:00,11,3.717,3.729,3.716,3.729,61
20150101|2014-12-11 01:30,11,3.729,3.73,3.723,3.724,82
20150101|2014-12-11 02:00,11,3.723,3.727,3.722,3.727,62
20150101|2014-12-11 02:30,11,3.726,3.745,3.726,3.741,437
20150101|2014-12-11 03:00,11,3.742,3.745,3.733,3.733,90
20150101|2014-12-11 03:30,11,3.732,3.737,3.728,3.735,63
20150101|2014-12-11 04:00,11,3.735,3.735,3.71,3.726,246
20150101|2014-12-11 04:30,11,3.724,3.738,3.724,3.737,128
20150101|2014-12-11 05:00,11,3.737,3.741,3.717,3.722,500
20150101|2014-12-11 05:30,11,3.722,3.745,3.72,3.727,433
20150101|2014-12-11 06:00,11,3.727,3.734,3.708,3.727,891
20150101|2014-12-11 06:30,11,3.726,3.747,3.718,3.747,1150
20150101|2014-12-11 07:00,11,3.747,3.753,3.726,3.732,1711
20150101|2014-12-11 07:30,11,3.73,3.75,3.73,3.732,1954
20150101|2014-12-11 08:00,11,3.732,3.735,3.698,3.709,5253
20150101|2014-12-11 08:30,11,3.709,3.715,3.654,3.663,6736
20150101|2014-12-11 09:00,11,3.664,3.678,3.646,3.671,5823
20150101|2014-12-11 09:30,11,3.673,3.778,3.673,3.761,19927
20150101|2014-12-11 10:00,11,3.76,3.765,3.686,3.7,12154
20150101|2014-12-11 10:30,11,3.701,3.714,3.669,3.689,7580
20150101|2014-12-11 11:00,11,3.691,3.692,3.617,3.634,10617
20150101|2014-12-11 11:30,11,3.635,3.646,3.614,3.641,6962
20150101|2014-12-11 12:00,11,3.641,3.648,3.622,3.625,4504
20150101|2014-12-11 12:30,11,3.624,3.654,3.624,3.639,4383
20150101|2014-12-11 13:00,11,3.639,3.657,3.626,3.641,7197
20150101|2014-12-11 13:30,11,3.641,3.648,3.637,3.639,1742
20150101|2014-12-11 14:00,11,3.64,3.652,3.64,3.652,944
20150101|2014-12-11 14:30,11,3.652,3.662,3.649,3.66,1283
20150101|2014-12-11 15:00,11,3.658,3.661,3.649,3.649,253
20150101|2014-12-11 15:30,11,3.65,3.656,3.648,3.651,242
20150101|2014-12-11 16:00,11,3.65,3.655,3.646,3.648,116
20150101|2014-12-11 17:00,12,3.648,3.658,3.648,3.652,113
20150101|2014-12-11 17:30,12,3.653,3.66,3.653,3.655,7
20150101|2014-12-11 18:00,12,3.656,3.659,3.644,3.645,164
20150101|2014-12-11 18:30,12,3.645,3.65,3.645,3.649,11
20150101|2014-12-11 19:00,12,3.654,3.657,3.652,3.655,32
20150101|2014-12-11 19:30,12,3.655,3.655,3.654,3.655,14
20150101|2014-12-11 20:00,12,3.656,3.66,3.655,3.66,22
20150101|2014-12-11 20:30,12,3.658,3.659,3.655,3.655,25
20150101|2014-12-11 21:00,12,3.655,3.657,3.655,3.657,10
20150101|2014-12-11 21:30,12,3.657,3.658,3.655,3.655,19
20150101|2014-12-11 22:00,12,3.656,3.658,3.655,3.657,22
20150101|2014-12-11 22:30,12,3.657,3.664,3.655,3.66,84
20150101|2014-12-11 23:00,12,3.658,3.669,3.656,3.669,39
20150101|2014-12-11 23:30,12,3.668,3.677,3.664,3.674,134
20150101|2014-12-12 00:00,12,3.674,3.675,3.669,3.675,35
20150101|2014-12-12 00:30,12,3.674,3.674,3.655,3.662,103
20150101|2014-12-12 01:00,12,3.661,3.669,3.659,3.659,160
20150101|2014-12-12 01:30,12,3.659,3.66,3.657,3.658,50
20150101|2014-12-12 02:00,12,3.658,3.673,3.657,3.673,221
20150101|2014-12-12 02:30,12,3.671,3.698,3.666,3.688,764
20150101|2014-12-12 03:00,12,3.688,3.698,3.684,3.697,251
20150101|2014-12-12 03:30,12,3.695,3.711,3.691,3.705,343
20150101|2014-12-12 04:00,12,3.705,3.724,3.705,3.72,348
20150101|2014-12-12 04:30,12,3.72,3.72,3.706,3.713,210
20150101|2014-12-12 05:00,12,3.714,3.718,3.698,3.699,436
20150101|2014-12-12 05:30,12,3.698,3.701,3.683,3.685,464
20150101|2014-12-12 06:00,12,3.685,3.688,3.672,3.674,585
20150101|2014-12-12 06:30,12,3.674,3.694,3.673,3.688,743
20150101|2014-12-12 07:00,12,3.689,3.739,3.679,3.721,3841
20150101|2014-12-12 07:30,12,3.722,3.75,3.72,3.733,3900
20150101|2014-12-12 08:00,12,3.732,3.762,3.723,3.748,5584
20150101|2014-12-12 08:30,12,3.748,3.76,3.729,3.76,4880
20150101|2014-12-12 09:00,12,3.76,3.76,3.736,3.741,3646
20150101|2014-12-12 09:30,12,3.742,3.753,3.72,3.734,3628
20150101|2014-12-12 10:00,12,3.734,3.772,3.727,3.76,5930
20150101|2014-12-12 10:30,12,3.76,3.782,3.746,3.762,5858
20150101|2014-12-12 11:00,12,3.762,3.763,3.732,3.742,3458
20150101|2014-12-12 11:30,12,3.741,3.769,3.734,3.766,4662
20150101|2014-12-12 12:00,12,3.767,3.787,3.759,3.782,3693
20150101|2014-12-12 12:30,12,3.783,3.802,3.779,3.794,6182
20150101|2014-12-12 13:00,12,3.793,3.826,3.786,3.795,11499
20150101|2014-12-12 13:30,12,3.795,3.795,3.775,3.78,3364
20150101|2014-12-12 14:00,12,3.78,3.788,3.775,3.787,1141
20150101|2014-12-12 14:30,12,3.787,3.79,3.769,3.77,1041
20150101|2014-12-12 15:00,12,3.77,3.782,3.768,3.78,432
20150101|2014-12-12 15:30,12,3.78,3.781,3.77,3.77,162
20150101|2014-12-12 16:00,12,3.774,3.776,3.77,3.771,123
20150101|2014-12-14 17:00,15,3.93,3.936,3.894,3.9,2825
20150101|2014-12-14 17:30,15,3.898,3.902,3.884,3.886,313
20150101|2014-12-14 18:00,15,3.888,3.897,3.88,3.886,840
20150101|2014-12-14 18:30,15,3.888,3.897,3.885,3.893,221
20150101|2014-12-14 19:00,15,3.892,3.898,3.891,3.897,91
20150101|2014-12-14 19:30,15,3.895,3.899,3.894,3.898,92
20150101|2014-12-14 20:00,15,3.895,3.898,3.889,3.892,43
20150101|2014-12-14 20:30,15,3.893,3.894,3.888,3.891,69
20150101|2014-12-14 21:00,15,3.889,3.896,3.888,3.893,67
20150101|2014-12-14 21:30,15,3.891,3.892,3.885,3.888,45
20150101|2014-12-14 22:00,15,3.885,3.905,3.884,3.9,423
20150101|2014-12-14 22:30,15,3.9,3.904,3.888,3.894,212
20150101|2014-12-14 23:00,15,3.892,3.899,3.883,3.899,120
20150101|2014-12-14 23:30,15,3.9,3.905,3.898,3.898,102
20150101|2014-12-15 00:00,15,3.898,3.902,3.894,3.901,85
20150101|2014-12-15 00:30,15,3.9,3.905,3.884,3.891,119
20150101|2014-12-15 01:00,15,3.891,3.893,3.884,3.89,73
20150101|2014-12-15 01:30,15,3.89,3.9,3.887,3.898,214
20150101|2014-12-15 02:00,15,3.897,3.899,3.886,3.894,129
20150101|2014-12-15 02:30,15,3.894,3.902,3.891,3.901,192
20150101|2014-12-15 03:00,15,3.903,3.905,3.895,3.897,151
20150101|2014-12-15 03:30,15,3.896,3.899,3.886,3.889,86
20150101|2014-12-15 04:00,15,3.89,3.894,3.889,3.889,58
20150101|2014-12-15 04:30,15,3.891,3.891,3.884,3.885,76
20150101|2014-12-15 05:00,15,3.885,3.897,3.885,3.887,398
20150101|2014-12-15 05:30,15,3.887,3.89,3.861,3.862,794
20150101|2014-12-15 06:00,15,3.863,3.888,3.861,3.887,804
20150101|2014-12-15 06:30,15,3.886,3.889,3.832,3.842,1687
20150101|2014-12-15 07:00,15,3.841,3.87,3.835,3.854,1689
20150101|2014-12-15 07:30,15,3.852,3.859,3.827,3.845,3323
20150101|2014-12-15 08:00,15,3.843,3.846,3.796,3.809,8181
20150101|2014-12-15 08:30,15,3.809,3.832,3.807,3.823,4364
20150101|2014-12-15 09:00,15,3.822,3.826,3.8,3.801,3081
20150101|2014-12-15 09:30,15,3.802,3.831,3.787,3.822,5939
20150101|2014-12-15 10:00,15,3.822,3.823,3.774,3.785,5968
20150101|2014-12-15 10:30,15,3.786,3.801,3.762,3.777,6878
20150101|2014-12-15 11:00,15,3.774,3.785,3.721,3.723,8470
20150101|2014-12-15 11:30,15,3.723,3.74,3.699,3.724,8070
20150101|2014-12-15 12:00,15,3.722,3.745,3.718,3.725,4241
20150101|2014-12-15 12:30,15,3.724,3.768,3.72,3.762,3978
20150101|2014-12-15 13:00,15,3.761,3.762,3.715,3.724,8623
20150101|2014-12-15 13:30,15,3.724,3.735,3.719,3.735,1453
20150101|2014-12-15 14:00,15,3.735,3.74,3.721,3.732,1038
20150101|2014-12-15 14:30,15,3.731,3.74,3.723,3.737,517
20150101|2014-12-15 15:00,15,3.737,3.739,3.731,3.733,468
20150101|2014-12-15 15:30,15,3.731,3.746,3.729,3.736,273
20150101|2014-12-15 16:00,15,3.736,3.739,3.734,3.734,77
20150101|2014-12-15 17:00,16,3.736,3.747,3.728,3.737,101
20150101|2014-12-15 17:30,16,3.736,3.744,3.736,3.744,23
20150101|2014-12-15 18:00,16,3.745,3.768,3.745,3.759,143
20150101|2014-12-15 18:30,16,3.759,3.778,3.757,3.766,237
20150101|2014-12-15 19:00,16,3.766,3.768,3.76,3.76,58
20150101|2014-12-15 19:30,16,3.76,3.762,3.751,3.751,65
20150101|2014-12-15 20:00,16,3.751,3.753,3.74,3.745,93
20150101|2014-12-15 20:30,16,3.746,3.746,3.737,3.742,29
20150101|2014-12-15 21:00,16,3.743,3.747,3.74,3.744,30
20150101|2014-12-15 21:30,16,3.744,3.744,3.736,3.74,14
20150101|2014-12-15 22:00,16,3.74,3.76,3.74,3.753,45
20150101|2014-12-15 22:30,16,3.755,3.762,3.755,3.762,87
20150101|2014-12-15 23:00,16,3.762,3.767,3.753,3.754,80
20150101|2014-12-15 23:30,16,3.755,3.771,3.755,3.771,90
20150101|2014-12-16 00:00,16,3.771,3.785,3.77,3.784,222
20150101|2014-12-16 00:30,16,3.783,3.786,3.783,3.784,39
20150101|2014-12-16 01:00,16,3.786,3.789,3.78,3.783,107
20150101|2014-12-16 01:30,16,3.782,3.782,3.762,3.768,184
20150101|2014-12-16 02:00,16,3.764,3.781,3.725,3.725,467
20150101|2014-12-16 02:30,16,3.729,3.742,3.72,3.73,423
20150101|2014-12-16 03:00,16,3.731,3.765,3.729,3.731,201
20150101|2014-12-16 03:30,16,3.735,3.749,3.734,3.746,69
20150101|2014-12-16 04:00,16,3.742,3.748,3.729,3.737,122
20150101|2014-12-16 04:30,16,3.741,3.755,3.74,3.75,77
20150101|2014-12-16 05:00,16,3.751,3.774,3.743,3.766,395
20150101|2014-12-16 05:30,16,3.766,3.773,3.755,3.77,263
20150101|2014-12-16 06:00,16,3.768,3.77,3.718,3.726,1236
20150101|2014-12-16 06:30,16,3.725,3.742,3.716,3.74,788
20150101|2014-12-16 07:00,16,3.741,3.743,3.71,3.715,1767
20150101|2014-12-16 07:30,16,3.717,3.727,3.639,3.658,8175
20150101|2014-12-16 08:00,16,3.658,3.677,3.642,3.647,6266
20150101|2014-12-16 08:30,16,3.647,3.68,3.628,3.658,6921
20150101|2014-12-16 09:00,16,3.659,3.677,3.646,3.668,3441
20150101|2014-12-16 09:30,16,3.669,3.69,3.657,3.664,3732
20150101|2014-12-16 10:00,16,3.664,3.678,3.631,3.645,5170
20150101|2014-12-16 10:30,16,3.645,3.672,3.636,3.672,4549
20150101|2014-12-16 11:00,16,3.672,3.682,3.652,3.662,4087
20150101|2014-12-16 11:30,16,3.662,3.68,3.658,3.658,3117
20150101|2014-12-16 12:00,16,3.659,3.668,3.635,3.643,2805
20150101|2014-12-16 12:30,16,3.642,3.652,3.632,3.642,3455
20150101|2014-12-16 13:00,16,3.643,3.645,3.605,3.62,11491
20150101|2014-12-16 13:30,16,3.62,3.644,3.618,3.638,2038
20150101|2014-12-16 14:00,16,3.639,3.646,3.627,3.643,1754
20150101|2014-12-16 14:30,16,3.642,3.644,3.628,3.638,1024
20150101|2014-12-16 15:00,16,3.638,3.639,3.623,3.623,235
20150101|2014-12-16 15:30,16,3.623,3.629,3.622,3.625,91
20150101|2014-12-16 16:00,16,3.626,3.632,3.625,3.631,110
20150101|2014-12-16 17:00,17,3.621,3.627,3.614,3.627,130
20150101|2014-12-16 17:30,17,3.628,3.636,3.628,3.632,20
20150101|2014-12-16 18:00,17,3.633,3.638,3.633,3.638,15
20150101|2014-12-16 18:30,17,3.639,3.645,3.637,3.64,92
20150101|2014-12-16 19:00,17,3.639,3.652,3.636,3.649,160
20150101|2014-12-16 19:30,17,3.649,3.651,3.647,3.647,32
20150101|2014-12-16 20:00,17,3.647,3.656,3.644,3.654,122
20150101|2014-12-16 20:30,17,3.654,3.657,3.651,3.655,86
20150101|2014-12-16 21:00,17,3.653,3.655,3.645,3.647,24
20150101|2014-12-16 21:30,17,3.647,3.655,3.647,3.652,12
20150101|2014-12-16 22:00,17,3.651,3.657,3.647,3.651,73
20150101|2014-12-16 22:30,17,3.655,3.657,3.653,3.657,113
20150101|2014-12-16 23:00,17,3.657,3.657,3.623,3.63,310
20150101|2014-12-16 23:30,17,3.632,3.633,3.628,3.633,61
20150101|2014-12-17 00:00,17,3.632,3.633,3.63,3.632,27
20150101|2014-12-17 00:30,17,3.631,3.644,3.631,3.643,96
20150101|2014-12-17 01:00,17,3.644,3.645,3.637,3.643,22
20150101|2014-12-17 01:30,17,3.642,3.652,3.642,3.65,79
20150101|2014-12-17 02:00,17,3.649,3.655,3.642,3.646,168
20150101|2014-12-17 02:30,17,3.644,3.668,3.644,3.65,299
20150101|2014-12-17 03:00,17,3.65,3.66,3.648,3.655,79
20150101|2014-12-17 03:30,17,3.655,3.665,3.654,3.662,55
20150101|2014-12-17 04:00,17,3.664,3.667,3.636,3.648,268
20150101|2014-12-17 04:30,17,3.643,3.662,3.633,3.655,272
20150101|2014-12-17 05:00,17,3.658,3.662,3.653,3.655,180
20150101|2014-12-17 05:30,17,3.655,3.656,3.648,3.655,187
20150101|2014-12-17 06:00,17,3.655,3.678,3.644,3.678,840
20150101|2014-12-17 06:30,17,3.679,3.682,3.669,3.673,847
20150101|2014-12-17 07:00,17,3.673,3.686,3.66,3.677,1168
20150101|2014-12-17 07:30,17,3.676,3.704,3.667,3.697,1988
20150101|2014-12-17 08:00,17,3.697,3.724,3.688,3.711,5743
20150101|2014-12-17 08:30,17,3.711,3.716,3.668,3.668,4298
20150101|2014-12-17 09:00,17,3.669,3.687,3.665,3.685,2295
20150101|2014-12-17 09:30,17,3.684,3.691,3.669,3.685,1768
20150101|2014-12-17 10:00,17,3.685,3.704,3.678,3.694,3416
20150101|2014-12-17 10:30,17,3.695,3.703,3.683,3.688,2865
20150101|2014-12-17 11:00,17,3.687,3.707,3.67,3.7,3282
20150101|2014-12-17 11:30,17,3.702,3.714,3.695,3.703,3516
20150101|2014-12-17 12:00,17,3.704,3.708,3.685,3.707,1954
20150101|2014-12-17 12:30,17,3.708,3.713,3.693,3.698,2399
20150101|2014-12-17 13:00,17,3.698,3.714,3.688,3.704,7939
20150101|2014-12-17 13:30,17,3.705,3.705,3.694,3.695,1508
20150101|2014-12-17 14:00,17,3.695,3.703,3.695,3.702,439
20150101|2014-12-17 14:30,17,3.702,3.702,3.681,3.683,962
20150101|2014-12-17 15:00,17,3.684,3.687,3.678,3.684,181
20150101|2014-12-17 15:30,17,3.684,3.69,3.679,3.689,216
20150101|2014-12-17 16:00,17,3.69,3.703,3.69,3.702,205
20150101|2014-12-17 17:00,18,3.701,3.702,3.685,3.687,47
20150101|2014-12-17 17:30,18,3.687,3.687,3.678,3.686,69
20150101|2014-12-17 18:00,18,3.692,3.693,3.69,3.692,14
20150101|2014-12-17 18:30,18,3.693,3.698,3.692,3.695,33
20150101|2014-12-17 19:00,18,3.695,3.702,3.695,3.699,55
20150101|2014-12-17 19:30,18,3.7,3.702,3.7,3.702,15
20150101|2014-12-17 20:00,18,3.702,3.703,3.702,3.703,13
20150101|2014-12-17 20:30,18,3.7,3.703,3.699,3.703,11
20150101|2014-12-17 21:00,18,3.703,3.706,3.703,3.704,24
20150101|2014-12-17 21:30,18,3.704,3.705,3.703,3.703,8
20150101|2014-12-17 22:00,18,3.704,3.706,3.703,3.703,5
20150101|2014-12-17 22:30,18,3.704,3.712,3.698,3.709,256
20150101|2014-12-17 23:00,18,3.711,3.715,3.708,3.709,144
20150101|2014-12-17 23:30,18,3.709,3.71,3.686,3.692,116
20150101|2014-12-18 00:00,18,3.692,3.692,3.676,3.678,151
20150101|2014-12-18 00:30,18,3.678,3.693,3.678,3.692,125
20150101|2014-12-18 01:00,18,3.692,3.696,3.677,3.682,63
20150101|2014-12-18 01:30,18,3.681,3.695,3.681,3.691,140
20150101|2014-12-18 02:00,18,3.691,3.693,3.682,3.686,91
20150101|2014-12-18 02:30,18,3.685,3.686,3.671,3.682,199
20150101|2014-12-18 03:00,18,3.683,3.694,3.682,3.692,56
20150101|2014-12-18 03:30,18,3.693,3.697,3.685,3.689,98
20150101|2014-12-18 04:00,18,3.689,3.693,3.665,3.672,207
20150101|2014-12-18 04:30,18,3.671,3.698,3.667,3.695,98
20150101|2014-12-18 05:00,18,3.697,3.71,3.695,3.708,324
20150101|2014-12-18 05:30,18,3.707,3.741,3.707,3.734,1202
20150101|2014-12-18 06:00,18,3.734,3.767,3.732,3.76,1464
20150101|2014-12-18 06:30,18,3.76,3.763,3.748,3.751,502
20150101|2014-12-18 07:00,18,3.753,3.768,3.745,3.763,992
20150101|2014-12-18 07:30,18,3.765,3.78,3.753,3.774,2287
20150101|2014-12-18 08:00,18,3.774,3.779,3.759,3.768,4270
20150101|2014-12-18 08:30,18,3.769,3.769,3.724,3.74,5209
20150101|2014-12-18 09:00,18,3.74,3.762,3.731,3.758,2785
20150101|2014-12-18 09:30,18,3.761,3.805,3.655,3.674,17288
20150101|2014-12-18 10:00,18,3.674,3.715,3.666,3.707,10401
20150101|2014-12-18 10:30,18,3.708,3.732,3.667,3.681,7980
20150101|2014-12-18 11:00,18,3.681,3.69,3.643,3.651,6546
20150101|2014-12-18 11:30,18,3.653,3.67,3.647,3.652,3296
20150101|2014-12-18 12:00,18,3.651,3.662,3.638,3.651,3179
20150101|2014-12-18 12:30,18,3.65,3.671,3.643,3.667,2639
20150101|2014-12-18 13:00,18,3.666,3.667,3.638,3.642,7182
20150101|2014-12-18 13:30,18,3.643,3.654,3.636,3.646,1710
20150101|2014-12-18 14:00,18,3.647,3.66,3.643,3.66,1134
20150101|2014-12-18 14:30,18,3.661,3.671,3.655,3.669,1083
20150101|2014-12-18 15:00,18,3.67,3.672,3.661,3.662,196
20150101|2014-12-18 15:30,18,3.664,3.67,3.663,3.665,160
20150101|2014-12-18 16:00,18,3.665,3.669,3.654,3.658,159
20150101|2014-12-18 17:00,19,3.661,3.669,3.647,3.653,116
20150101|2014-12-18 17:30,19,3.649,3.65,3.647,3.65,16
20150101|2014-12-18 18:00,19,3.653,3.667,3.653,3.667,85
20150101|2014-12-18 18:30,19,3.667,3.669,3.667,3.667,25
20150101|2014-12-18 19:00,19,3.668,3.668,3.658,3.663,44
20150101|2014-12-18 19:30,19,3.663,3.663,3.656,3.659,28
20150101|2014-12-18 20:00,19,3.66,3.663,3.657,3.661,20
20150101|2014-12-18 20:30,19,3.662,3.664,3.662,3.664,22
20150101|2014-12-18 21:00,19,3.663,3.664,3.663,3.663,5
20150101|2014-12-18 21:30,19,3.665,3.667,3.664,3.665,36
20150101|2014-12-18 22:00,19,3.664,3.667,3.664,3.667,18
20150101|2014-12-18 22:30,19,3.666,3.669,3.666,3.669,40
20150101|2014-12-18 23:00,19,3.667,3.672,3.665,3.669,82
20150101|2014-12-18 23:30,19,3.67,3.677,3.664,3.667,51
20150101|2014-12-19 00:00,19,3.67,3.676,3.67,3.673,16
20150101|2014-12-19 00:30,19,3.672,3.672,3.656,3.658,150
20150101|2014-12-19 01:00,19,3.658,3.669,3.657,3.669,58
20150101|2014-12-19 01:30,19,3.669,3.669,3.666,3.668,21
20150101|2014-12-19 02:00,19,3.668,3.669,3.647,3.648,229
20150101|2014-12-19 02:30,19,3.651,3.653,3.613,3.624,784
20150101|2014-12-19 03:00,19,3.625,3.625,3.598,3.62,392
20150101|2014-12-19 03:30,19,3.614,3.628,3.611,3.627,121
20150101|2014-12-19 04:00,19,3.627,3.628,3.599,3.62,212
20150101|2014-12-19 04:30,19,3.62,3.639,3.618,3.634,233
20150101|2014-12-19 05:00,19,3.634,3.651,3.61,3.62,565
20150101|2014-12-19 05:30,19,3.619,3.624,3.59,3.595,597
20150101|2014-12-19 06:00,19,3.597,3.61,3.592,3.6,493
20150101|2014-12-19 06:30,19,3.6,3.605,3.591,3.593,557
20150101|2014-12-19 07:00,19,3.595,3.598,3.522,3.542,4910
20150101|2014-12-19 07:30,19,3.541,3.563,3.535,3.55,2896
20150101|2014-12-19 08:00,19,3.551,3.559,3.504,3.508,9304
20150101|2014-12-19 08:30,19,3.509,3.512,3.48,3.489,8681
20150101|2014-12-19 09:00,19,3.49,3.5,3.464,3.495,5758
20150101|2014-12-19 09:30,19,3.496,3.523,3.49,3.515,4914
20150101|2014-12-19 10:00,19,3.515,3.522,3.483,3.495,4360
20150101|2014-12-19 10:30,19,3.496,3.526,3.494,3.518,4088
20150101|2014-12-19 11:00,19,3.519,3.526,3.491,3.491,4112
20150101|2014-12-19 11:30,19,3.492,3.505,3.483,3.499,3577
20150101|2014-12-19 12:00,19,3.498,3.498,3.464,3.476,3896
20150101|2014-12-19 12:30,19,3.477,3.485,3.47,3.476,3271
20150101|2014-12-19 13:00,19,3.475,3.479,3.444,3.468,13104
20150101|2014-12-19 13:30,19,3.466,3.488,3.466,3.476,2799
20150101|2014-12-19 14:00,19,3.476,3.487,3.466,3.468,1317
20150101|2014-12-19 14:30,19,3.468,3.473,3.452,3.463,1087
20150101|2014-12-19 15:00,19,3.461,3.466,3.449,3.451,302
20150101|2014-12-19 15:30,19,3.452,3.455,3.445,3.447,244
20150101|2014-12-19 16:00,19,3.448,3.453,3.445,3.446,134
20150101|2014-12-21 17:00,22,3.35,3.35,3.322,3.334,1558
20150101|2014-12-21 17:30,22,3.332,3.339,3.325,3.328,292
20150101|2014-12-21 18:00,22,3.33,3.333,3.314,3.331,506
20150101|2014-12-21 18:30,22,3.331,3.335,3.325,3.332,333
20150101|2014-12-21 19:00,22,3.332,3.345,3.331,3.345,263
20150101|2014-12-21 19:30,22,3.345,3.346,3.343,3.344,61
20150101|2014-12-21 20:00,22,3.346,3.347,3.343,3.346,73
20150101|2014-12-21 20:30,22,3.344,3.35,3.342,3.35,66
20150101|2014-12-21 21:00,22,3.35,3.351,3.344,3.346,39
20150101|2014-12-21 21:30,22,3.348,3.348,3.335,3.342,68
20150101|2014-12-21 22:00,22,3.34,3.34,3.318,3.32,297
20150101|2014-12-21 22:30,22,3.323,3.328,3.315,3.326,435
20150101|2014-12-21 23:00,22,3.326,3.326,3.321,3.325,110
20150101|2014-12-21 23:30,22,3.325,3.325,3.312,3.316,134
20150101|2014-12-22 00:00,22,3.313,3.317,3.306,3.306,224
20150101|2014-12-22 00:30,22,3.306,3.313,3.306,3.313,28
20150101|2014-12-22 01:00,22,3.314,3.325,3.301,3.322,301
20150101|2014-12-22 01:30,22,3.321,3.327,3.316,3.327,77
20150101|2014-12-22 02:00,22,3.327,3.328,3.317,3.325,154
20150101|2014-12-22 02:30,22,3.327,3.328,3.307,3.315,277
20150101|2014-12-22 03:00,22,3.314,3.323,3.286,3.289,511
20150101|2014-12-22 03:30,22,3.287,3.29,3.266,3.274,728
20150101|2014-12-22 04:00,22,3.274,3.274,3.267,3.27,101
20150101|2014-12-22 04:30,22,3.271,3.287,3.271,3.285,310
20150101|2014-12-22 05:00,22,3.287,3.296,3.283,3.289,251
20150101|2014-12-22 05:30,22,3.289,3.29,3.261,3.265,476
20150101|2014-12-22 06:00,22,3.265,3.278,3.255,3.261,1109
20150101|2014-12-22 06:30,22,3.263,3.27,3.258,3.267,621
20150101|2014-12-22 07:00,22,3.268,3.273,3.211,3.224,5073
20150101|2014-12-22 07:30,22,3.223,3.245,3.17,3.188,7197
20150101|2014-12-22 08:00,22,3.188,3.223,3.183,3.202,8936
20150101|2014-12-22 08:30,22,3.202,3.203,3.12,3.135,13135
20150101|2014-12-22 09:00,22,3.135,3.154,3.125,3.154,6340
20150101|2014-12-22 09:30,22,3.153,3.185,3.153,3.174,4874
20150101|2014-12-22 10:00,22,3.174,3.227,3.162,3.213,7192
20150101|2014-12-22 10:30,22,3.213,3.218,3.184,3.194,4952
20150101|2014-12-22 11:00,22,3.193,3.24,3.191,3.238,3318
20150101|2014-12-22 11:30,22,3.238,3.247,3.192,3.193,5281
20150101|2014-12-22 12:00,22,3.192,3.202,3.145,3.15,5515
20150101|2014-12-22 12:30,22,3.15,3.187,3.148,3.179,3587
20150101|2014-12-22 13:00,22,3.178,3.187,3.125,3.142,13825
20150101|2014-12-22 13:30,22,3.143,3.183,3.143,3.166,2664
20150101|2014-12-22 14:00,22,3.165,3.181,3.146,3.18,1413
20150101|2014-12-22 14:30,22,3.18,3.2,3.177,3.197,1008
20150101|2014-12-22 15:00,22,3.197,3.197,3.172,3.172,315
20150101|2014-12-22 15:30,22,3.172,3.176,3.161,3.164,262
20150101|2014-12-22 16:00,22,3.163,3.175,3.162,3.175,65
20150101|2014-12-22 17:00,23,3.171,3.171,3.149,3.156,146
20150101|2014-12-22 17:30,23,3.155,3.158,3.152,3.156,24
20150101|2014-12-22 18:00,23,3.156,3.166,3.156,3.165,35
20150101|2014-12-22 18:30,23,3.166,3.189,3.165,3.187,122
20150101|2014-12-22 19:00,23,3.186,3.189,3.168,3.17,70
20150101|2014-12-22 19:30,23,3.17,3.182,3.169,3.178,12
20150101|2014-12-22 20:00,23,3.177,3.183,3.177,3.181,5
20150101|2014-12-22 20:30,23,3.182,3.186,3.18,3.184,12
20150101|2014-12-22 21:00,23,3.184,3.192,3.181,3.184,46
20150101|2014-12-22 21:30,23,3.186,3.187,3.18,3.181,20
20150101|2014-12-22 22:00,23,3.18,3.185,3.172,3.185,41
20150101|2014-12-22 22:30,23,3.186,3.196,3.16,3.16,140
20150101|2014-12-22 23:00,23,3.159,3.182,3.159,3.182,34
20150101|2014-12-22 23:30,23,3.181,3.181,3.155,3.155,121
20150101|2014-12-23 00:00,23,3.154,3.18,3.154,3.173,78
20150101|2014-12-23 00:30,23,3.173,3.2,3.171,3.198,77
20150101|2014-12-23 01:00,23,3.197,3.198,3.182,3.189,62
20150101|2014-12-23 01:30,23,3.19,3.195,3.189,3.189,21
20150101|2014-12-23 02:00,23,3.189,3.205,3.178,3.205,347
20150101|2014-12-23 02:30,23,3.206,3.215,3.201,3.209,171
20150101|2014-12-23 03:00,23,3.205,3.212,3.205,3.207,44
20150101|2014-12-23 03:30,23,3.203,3.208,3.19,3.194,105
20150101|2014-12-23 04:00,23,3.192,3.196,3.19,3.193,35
20150101|2014-12-23 04:30,23,3.195,3.195,3.163,3.172,184
20150101|2014-12-23 05:00,23,3.174,3.174,3.142,3.164,277
20150101|2014-12-23 05:30,23,3.163,3.214,3.163,3.211,435
20150101|2014-12-23 06:00,23,3.214,3.226,3.209,3.211,507
20150101|2014-12-23 06:30,23,3.211,3.217,3.187,3.198,372
20150101|2014-12-23 07:00,23,3.198,3.222,3.188,3.212,1040
20150101|2014-12-23 07:30,23,3.214,3.234,3.151,3.167,2971
20150101|2014-12-23 08:00,23,3.164,3.186,3.098,3.118,5886
20150101|2014-12-23 08:30,23,3.117,3.146,3.115,3.144,3417
20150101|2014-12-23 09:00,23,3.145,3.146,3.108,3.109,2470
20150101|2014-12-23 09:30,23,3.11,3.127,3.1,3.115,3367
20150101|2014-12-23 10:00,23,3.115,3.164,3.111,3.161,5622
20150101|2014-12-23 10:30,23,3.161,3.169,3.141,3.168,3418
20150101|2014-12-23 11:00,23,3.169,3.18,3.15,3.15,3997
20150101|2014-12-23 11:30,23,3.151,3.157,3.131,3.135,3414
20150101|2014-12-23 12:00,23,3.135,3.14,3.115,3.133,2344
20150101|2014-12-23 12:30,23,3.133,3.168,3.131,3.16,3569
20150101|2014-12-23 13:00,23,3.16,3.195,3.154,3.171,4025
20150101|2014-12-23 13:30,23,3.171,3.18,3.162,3.171,1401
20150101|2014-12-23 14:00,23,3.169,3.181,3.168,3.177,825
20150101|2014-12-23 14:30,23,3.179,3.186,3.175,3.176,547
20150101|2014-12-23 15:00,23,3.175,3.177,3.168,3.169,330
20150101|2014-12-23 15:30,23,3.17,3.174,3.166,3.167,63
20150101|2014-12-23 16:00,23,3.168,3.17,3.166,3.17,48
20150101|2014-12-23 17:00,24,3.17,3.178,3.167,3.173,56
20150101|2014-12-23 17:30,24,3.175,3.18,3.175,3.179,17
20150101|2014-12-23 18:00,24,3.178,3.18,3.178,3.179,4
20150101|2014-12-23 18:30,24,3.181,3.182,3.178,3.182,3
20150101|2014-12-23 19:00,24,3.182,3.182,3.178,3.178,3
20150101|2014-12-23 19:30,24,3.182,3.182,3.177,3.177,14
20150101|2014-12-23 20:00,24,3.178,3.178,3.162,3.162,24
20150101|2014-12-23 20:30,24,3.165,3.168,3.162,3.166,15
20150101|2014-12-23 21:00,24,3.167,3.172,3.167,3.167,12
20150101|2014-12-23 21:30,24,3.164,3.17,3.164,3.17,5
20150101|2014-12-23 22:00,24,3.169,3.169,3.153,3.155,40
20150101|2014-12-23 22:30,24,3.154,3.155,3.148,3.148,56
20150101|2014-12-23 23:00,24,3.147,3.154,3.146,3.146,31
20150101|2014-12-23 23:30,24,3.147,3.154,3.147,3.152,32
20150101|2014-12-24 00:00,24,3.154,3.174,3.153,3.172,200
20150101|2014-12-24 00:30,24,3.171,3.171,3.153,3.164,15
20150101|2014-12-24 01:00,24,3.163,3.165,3.163,3.164,6
20150101|2014-12-24 01:30,24,3.161,3.163,3.158,3.163,20
20150101|2014-12-24 02:00,24,3.164,3.178,3.164,3.175,77
20150101|2014-12-24 02:30,24,3.178,3.19,3.177,3.177,120
20150101|2014-12-24 03:00,24,3.177,3.177,3.155,3.167,124
20150101|2014-12-24 03:30,24,3.166,3.186,3.161,3.178,39
20150101|2014-12-24 04:00,24,3.183,3.183,3.165,3.168,45
20150101|2014-12-24 04:30,24,3.166,3.166,3.153,3.157,46
20150101|2014-12-24 05:00,24,3.159,3.166,3.141,3.156,117
20150101|2014-12-24 05:30,24,3.157,3.164,3.144,3.163,90
20150101|2014-12-24 06:00,24,3.161,3.17,3.147,3.158,115
20150101|2014-12-24 06:30,24,3.158,3.161,3.117,3.143,322
20150101|2014-12-24 07:00,24,3.143,3.162,3.136,3.148,517
20150101|2014-12-24 07:30,24,3.144,3.144,3.111,3.123,1349
20150101|2014-12-24 08:00,24,3.123,3.134,3.105,3.114,2018
20150101|2014-12-24 08:30,24,3.115,3.126,3.075,3.078,2071
20150101|2014-12-24 09:00,24,3.078,3.105,3.076,3.097,1885
20150101|2014-12-24 09:30,24,3.096,3.105,3.087,3.089,1220
20150101|2014-12-24 10:00,24,3.088,3.089,3.056,3.078,3225
20150101|2014-12-24 10:30,24,3.078,3.089,3.062,3.067,2510
20150101|2014-12-24 11:00,24,3.066,3.066,3.003,3.012,8913
20150101|2014-12-24 11:30,24,3.012,3.057,3.007,3.041,3029
20150101|2014-12-24 12:00,24,3.042,3.044,3.004,3.038,2879
20150101|2014-12-24 12:30,24,3.038,3.056,3.026,3.033,1131
20150101|2014-12-25 17:00,26,3.067,3.088,3.058,3.086,142
20150101|2014-12-25 17:30,26,3.087,3.095,3.083,3.095,45
20150101|2014-12-25 18:00,26,3.094,3.098,3.087,3.089,35
20150101|2014-12-25 18:30,26,3.089,3.09,3.079,3.085,10
20150101|2014-12-25 19:00,26,3.081,3.081,3.072,3.073,28
20150101|2014-12-25 19:30,26,3.075,3.083,3.063,3.063,22
20150101|2014-12-25 20:00,26,3.068,3.073,3.042,3.073,97
20150101|2014-12-25 20:30,26,3.065,3.069,3.064,3.064,7
20150101|2014-12-25 21:00,26,3.069,3.069,3.065,3.065,2
20150101|2014-12-25 21:30,26,3.067,3.073,3.065,3.065,12
20150101|2014-12-25 22:00,26,3.065,3.065,3.056,3.056,34
20150101|2014-12-25 22:30,26,3.051,3.059,3.043,3.044,70
20150101|2014-12-25 23:00,26,3.048,3.051,3.048,3.051,2
20150101|2014-12-25 23:30,26,3.048,3.064,3.048,3.062,59
20150101|2014-12-26 00:00,26,3.065,3.07,3.061,3.063,12
20150101|2014-12-26 00:30,26,3.059,3.069,3.057,3.066,50
20150101|2014-12-26 01:00,26,3.065,3.065,3.048,3.05,44
20150101|2014-12-26 01:30,26,3.048,3.05,3.047,3.049,15
20150101|2014-12-26 02:00,26,3.049,3.049,3.044,3.047,12
20150101|2014-12-26 02:30,26,3.045,3.058,3.041,3.057,80
20150101|2014-12-26 03:00,26,3.057,3.057,3.048,3.048,10
20150101|2014-12-26 03:30,26,3.049,3.05,3.038,3.042,47
20150101|2014-12-26 04:00,26,3.041,3.041,3.028,3.031,45
20150101|2014-12-26 04:30,26,3.031,3.037,3.022,3.037,25
20150101|2014-12-26 05:00,26,3.035,3.035,3.027,3.032,22
20150101|2014-12-26 05:30,26,3.031,3.031,2.996,3.001,176
20150101|2014-12-26 06:00,26,3.001,3.017,2.98,3.011,320
20150101|2014-12-26 06:30,26,3.008,3.044,3,3.035,149
20150101|2014-12-26 07:00,26,3.034,3.04,3.017,3.04,185
20150101|2014-12-26 07:30,26,3.043,3.057,3.034,3.042,461
20150101|2014-12-26 08:00,26,3.04,3.052,3.01,3.015,422
20150101|2014-12-26 08:30,26,3.019,3.019,2.975,2.98,987
20150101|2014-12-26 09:00,26,2.981,2.987,2.973,2.978,666
20150101|2014-12-26 09:30,26,2.978,3.005,2.976,3,897
20150101|2014-12-26 10:00,26,2.998,3.021,2.997,3.003,836
20150101|2014-12-26 10:30,26,3.004,3.018,2.997,3.003,750
20150101|2014-12-26 11:00,26,3.004,3.006,2.99,2.995,767
20150101|2014-12-26 11:30,26,2.993,3.035,2.99,3.018,981
20150101|2014-12-26 12:00,26,3.02,3.032,3.002,3.003,815
20150101|2014-12-26 12:30,26,3.001,3.026,2.999,3.022,651
20150101|2014-12-26 13:00,26,3.019,3.023,2.987,3.011,2933
20150101|2014-12-26 13:30,26,3.011,3.035,3.009,3.03,1179
20150101|2014-12-26 14:00,26,3.03,3.047,3.024,3.039,420
20150101|2014-12-26 14:30,26,3.039,3.042,3.031,3.031,132
20150101|2014-12-26 15:00,26,3.031,3.033,3.026,3.028,91
20150101|2014-12-26 15:30,26,3.029,3.035,3.027,3.029,85
20150101|2014-12-26 16:00,26,3.032,3.034,3.029,3.03,6
20150101|2014-12-28 17:00,29,3.053,3.073,3.053,3.067,140
20150101|2014-12-28 17:30,29,3.067,3.07,3.067,3.07,33
20150101|2014-12-28 18:00,29,3.068,3.068,3.052,3.052,20
20150101|2014-12-28 18:30,29,3.056,3.057,3.056,3.057,3
20150101|2014-12-28 19:00,29,3.053,3.054,3.052,3.052,15
20150101|2014-12-28 19:30,29,3.048,3.048,3.033,3.035,17
20150101|2014-12-28 20:00,29,3.042,3.048,3.042,3.048,9
20150101|2014-12-28 20:30,29,3.045,3.045,3.045,3.045,3
20150101|2014-12-28 21:00,29,3.046,3.046,3.044,3.044,12
20150101|2014-12-28 22:00,29,3.045,3.048,3.041,3.048,13
20150101|2014-12-28 22:30,29,3.04,3.048,3.04,3.047,13
20150101|2014-12-28 23:00,29,3.048,3.048,3.048,3.048,4
20150101|2014-12-28 23:30,29,3.036,3.038,3.036,3.038,5
20150101|2014-12-29 00:00,29,3.048,3.048,3.048,3.048,9
20150101|2014-12-29 00:30,29,3.046,3.046,3.046,3.046,1
20150101|2014-12-29 01:00,29,3.04,3.04,3.035,3.036,21
20150101|2014-12-29 01:30,29,3.03,3.03,3.03,3.03,2
20150101|2014-12-29 02:00,29,3.036,3.037,3.036,3.037,3
20150101|2014-12-29 02:30,29,3.031,3.032,3.031,3.032,2
20150101|2014-12-29 03:00,29,3.026,3.039,3.025,3.039,52
20150101|2014-12-29 04:30,29,3.025,3.025,3.025,3.025,15
20150101|2014-12-29 05:00,29,3.025,3.025,3.025,3.025,25
20150101|2014-12-29 05:30,29,3.025,3.027,3.025,3.025,26
20150101|2014-12-29 06:00,29,3.027,3.037,3.025,3.033,40
20150101|2014-12-29 06:30,29,3.045,3.045,3.04,3.04,60
20150101|2014-12-29 07:00,29,3.04,3.044,3.019,3.022,225
20150101|2014-12-29 07:30,29,3.023,3.062,3.022,3.062,280
20150101|2014-12-29 08:00,29,3.062,3.08,3.053,3.067,305
20150101|2014-12-29 08:30,29,3.067,3.088,3.06,3.081,226
20150101|2014-12-29 09:00,29,3.089,3.089,3.065,3.07,266
20150101|2014-12-29 09:30,29,3.065,3.072,3.053,3.069,295
20150101|2014-12-29 10:00,29,3.066,3.07,3.057,3.07,86
20150101|2014-12-29 10:30,29,3.07,3.096,3.064,3.092,647
20150101|2014-12-29 11:00,29,3.094,3.149,3.093,3.137,139
20150101|2014-12-29 11:30,29,3.135,3.136,3.123,3.128,283
20150101|2014-12-29 12:00,29,3.125,3.165,3.12,3.161,222
20150101|2014-12-29 12:30,29,3.166,3.17,3.15,3.155,102
20150101|2014-12-29 13:00,29,3.152,3.207,3.144,3.17,4913
20150201|2014-06-06 11:00,6,4.802,4.803,4.8,4.8,4
20150201|2014-06-06 11:30,6,4.802,4.805,4.8,4.802,30
20150201|2014-06-06 12:00,6,4.8,4.801,4.8,4.801,7
20150201|2014-06-06 12:30,6,4.796,4.796,4.795,4.795,4
20150201|2014-06-06 13:00,6,4.784,4.784,4.784,4.784,1
20150201|2014-06-06 14:00,6,4.792,4.792,4.792,4.792,2
20150201|2014-06-06 14:30,6,4.794,4.794,4.794,4.794,1
20150201|2014-06-09 03:30,9,4.821,4.821,4.821,4.821,1
20150201|2014-06-09 07:00,9,4.811,4.811,4.774,4.774,14
20150201|2014-06-09 07:30,9,4.786,4.786,4.786,4.786,1
20150201|2014-06-09 08:00,9,4.778,4.778,4.761,4.769,32
20150201|2014-06-09 08:30,9,4.772,4.774,4.767,4.771,21
20150201|2014-06-09 09:00,9,4.778,4.778,4.77,4.771,17
20150201|2014-06-09 09:30,9,4.75,4.75,4.75,4.75,1
20150201|2014-06-09 10:00,9,4.744,4.745,4.737,4.737,8
20150201|2014-06-09 10:30,9,4.751,4.751,4.747,4.747,5
20150201|2014-06-09 11:00,9,4.754,4.76,4.754,4.76,4
20150201|2014-06-09 11:30,9,4.792,4.792,4.775,4.775,2
20150201|2014-06-09 12:00,9,4.774,4.774,4.762,4.762,8
20150201|2014-06-09 12:30,9,4.742,4.745,4.742,4.745,3
20150201|2014-06-09 13:00,9,4.749,4.749,4.727,4.727,2
20150201|2014-06-09 14:00,9,4.735,4.735,4.735,4.735,25
20150201|2014-06-09 15:30,9,4.735,4.735,4.735,4.735,1
20150201|2014-06-09 17:00,10,4.699,4.699,4.699,4.699,1
20150201|2014-06-09 21:00,10,4.715,4.715,4.715,4.715,16
20150201|2014-06-09 21:30,10,4.715,4.715,4.715,4.715,3
20150201|2014-06-10 05:30,10,4.715,4.715,4.715,4.715,6
20150201|2014-06-10 07:30,10,4.71,4.71,4.71,4.71,1
20150201|2014-06-10 08:00,10,4.684,4.685,4.684,4.685,8
20150201|2014-06-10 08:30,10,4.68,4.691,4.68,4.689,12
20150201|2014-06-10 09:00,10,4.69,4.69,4.663,4.663,17
20150201|2014-06-10 09:30,10,4.668,4.677,4.668,4.672,19
20150201|2014-06-10 10:00,10,4.672,4.679,4.668,4.678,15
20150201|2014-06-10 10:30,10,4.679,4.679,4.679,4.679,1
20150201|2014-06-10 11:30,10,4.676,4.676,4.676,4.676,45
20150201|2014-06-10 12:00,10,4.653,4.653,4.651,4.651,2
20150201|2014-06-10 12:30,10,4.653,4.653,4.637,4.637,28
20150201|2014-06-10 13:00,10,4.647,4.647,4.636,4.642,29
20150201|2014-06-10 13:30,10,4.641,4.643,4.637,4.637,15
20150201|2014-06-11 06:30,11,4.635,4.635,4.635,4.635,1
20150201|2014-06-11 07:00,11,4.641,4.641,4.641,4.641,1
20150201|2014-06-11 07:30,11,4.655,4.659,4.655,4.659,3
20150201|2014-06-11 08:00,11,4.653,4.67,4.653,4.67,18
20150201|2014-06-11 08:30,11,4.672,4.672,4.654,4.657,6
20150201|2014-06-11 09:00,11,4.662,4.662,4.659,4.662,15
20150201|2014-06-11 09:30,11,4.658,4.658,4.649,4.649,11
20150201|2014-06-11 10:00,11,4.651,4.655,4.641,4.644,26
20150201|2014-06-11 10:30,11,4.643,4.649,4.643,4.649,12
20150201|2014-06-11 11:30,11,4.648,4.648,4.648,4.648,1
20150201|2014-06-11 12:30,11,4.652,4.652,4.646,4.646,23
20150201|2014-06-11 13:00,11,4.641,4.641,4.63,4.635,20
20150201|2014-06-11 13:30,11,4.645,4.645,4.645,4.645,1
20150201|2014-06-11 14:00,11,4.642,4.642,4.636,4.64,11
20150201|2014-06-11 14:30,11,4.641,4.647,4.641,4.647,17
20150201|2014-06-11 16:00,11,4.655,4.655,4.655,4.655,1
20150201|2014-06-12 02:00,12,4.646,4.646,4.646,4.646,1
20150201|2014-06-12 07:30,12,4.66,4.661,4.66,4.661,3
20150201|2014-06-12 08:00,12,4.667,4.672,4.664,4.669,46
20150201|2014-06-12 08:30,12,4.669,4.672,4.666,4.666,20
20150201|2014-06-12 09:00,12,4.661,4.668,4.661,4.668,6
20150201|2014-06-12 09:30,12,4.713,4.795,4.713,4.776,72
20150201|2014-06-12 10:00,12,4.776,4.79,4.776,4.79,16
20150201|2014-06-12 10:30,12,4.79,4.808,4.79,4.808,7
20150201|2014-06-12 11:00,12,4.823,4.824,4.822,4.824,3
20150201|2014-06-12 11:30,12,4.823,4.823,4.812,4.812,3
20150201|2014-06-12 12:00,12,4.818,4.823,4.817,4.817,33
20150201|2014-06-12 12:30,12,4.831,4.832,4.828,4.832,5
20150201|2014-06-12 13:00,12,4.833,4.85,4.832,4.85,50
20150201|2014-06-12 13:30,12,4.834,4.834,4.834,4.834,1
20150201|2014-06-12 14:30,12,4.845,4.845,4.845,4.845,1
20150201|2014-06-13 06:30,13,4.86,4.865,4.86,4.865,2
20150201|2014-06-13 07:00,13,4.867,4.867,4.867,4.867,7
20150201|2014-06-13 07:30,13,4.856,4.856,4.841,4.854,30
20150201|2014-06-13 08:00,13,4.854,4.862,4.849,4.859,33
20150201|2014-06-13 08:30,13,4.84,4.842,4.833,4.836,18
20150201|2014-06-13 09:00,13,4.844,4.844,4.84,4.844,4
20150201|2014-06-13 09:30,13,4.855,4.865,4.854,4.865,74
20150201|2014-06-13 10:00,13,4.86,4.86,4.86,4.86,8
20150201|2014-06-13 10:30,13,4.837,4.842,4.837,4.842,2
20150201|2014-06-13 11:00,13,4.848,4.853,4.848,4.853,7
20150201|2014-06-13 11:30,13,4.847,4.848,4.846,4.848,12
20150201|2014-06-13 12:30,13,4.859,4.861,4.859,4.861,13
20150201|2014-06-13 13:00,13,4.861,4.862,4.842,4.851,22
20150201|2014-06-13 13:30,13,4.85,4.85,4.845,4.845,8
20150201|2014-06-13 14:30,13,4.85,4.85,4.846,4.846,7
20150201|2014-06-13 15:30,13,4.857,4.86,4.857,4.86,4
20150201|2014-06-15 17:30,16,4.895,4.895,4.895,4.895,2
20150201|2014-06-16 07:30,16,4.852,4.852,4.852,4.852,1
20150201|2014-06-16 08:00,16,4.852,4.87,4.837,4.837,11
20150201|2014-06-16 08:30,16,4.84,4.847,4.827,4.827,32
20150201|2014-06-16 09:00,16,4.799,4.808,4.792,4.794,27
20150201|2014-06-16 09:30,16,4.796,4.796,4.796,4.796,1
20150201|2014-06-16 10:00,16,4.81,4.82,4.81,4.82,3
20150201|2014-06-16 10:30,16,4.864,4.864,4.864,4.864,1
20150201|2014-06-16 11:00,16,4.834,4.863,4.834,4.863,2
20150201|2014-06-16 12:00,16,4.84,4.84,4.839,4.839,7
20150201|2014-06-16 12:30,16,4.832,4.832,4.821,4.821,21
20150201|2014-06-16 13:00,16,4.821,4.821,4.81,4.81,59
20150201|2014-06-16 13:30,16,4.83,4.83,4.83,4.83,1
20150201|2014-06-16 16:00,16,4.832,4.832,4.832,4.832,1
20150201|2014-06-16 23:00,17,4.829,4.829,4.829,4.829,1
20150201|2014-06-17 05:00,17,4.835,4.835,4.835,4.835,1
20150201|2014-06-17 06:30,17,4.842,4.842,4.842,4.842,1
20150201|2014-06-17 07:00,17,4.806,4.806,4.805,4.805,3
20150201|2014-06-17 08:00,17,4.798,4.806,4.798,4.806,3
20150201|2014-06-17 08:30,17,4.806,4.815,4.806,4.815,4
20150201|2014-06-17 09:00,17,4.799,4.823,4.799,4.823,3
20150201|2014-06-17 10:00,17,4.815,4.815,4.815,4.815,3
20150201|2014-06-17 10:30,17,4.813,4.815,4.813,4.815,2
20150201|2014-06-17 11:00,17,4.816,4.818,4.816,4.818,5
20150201|2014-06-17 11:30,17,4.823,4.823,4.821,4.821,6
20150201|2014-06-17 12:30,17,4.836,4.836,4.823,4.823,9
20150201|2014-06-17 13:00,17,4.819,4.825,4.818,4.82,16
20150201|2014-06-17 13:30,17,4.82,4.82,4.818,4.818,10
20150201|2014-06-17 14:30,17,4.822,4.822,4.822,4.822,2
20150201|2014-06-18 06:00,18,4.872,4.872,4.872,4.872,18
20150201|2014-06-18 07:30,18,4.85,4.85,4.85,4.85,1
20150201|2014-06-18 08:00,18,4.849,4.85,4.845,4.845,16
20150201|2014-06-18 08:30,18,4.84,4.84,4.81,4.812,4
20150201|2014-06-18 09:30,18,4.801,4.801,4.797,4.799,15
20150201|2014-06-18 10:00,18,4.793,4.798,4.79,4.798,13
20150201|2014-06-18 10:30,18,4.794,4.794,4.794,4.794,2
20150201|2014-06-18 11:30,18,4.778,4.778,4.778,4.778,1
20150201|2014-06-18 12:30,18,4.771,4.771,4.769,4.769,5
20150201|2014-06-18 13:00,18,4.766,4.774,4.764,4.774,30
20150201|2014-06-18 13:30,18,4.773,4.775,4.773,4.775,5
20150201|2014-06-18 14:00,18,4.775,4.775,4.775,4.775,1
20150201|2014-06-18 14:30,18,4.773,4.773,4.772,4.772,2
20150201|2014-06-18 16:00,18,4.769,4.769,4.769,4.769,1
20150201|2014-06-19 01:30,19,4.75,4.75,4.75,4.75,1
20150201|2014-06-19 06:30,19,4.776,4.777,4.776,4.777,2
20150201|2014-06-19 07:00,19,4.798,4.8,4.798,4.8,21
20150201|2014-06-19 07:30,19,4.789,4.789,4.789,4.789,1
20150201|2014-06-19 08:00,19,4.75,4.77,4.747,4.77,21
20150201|2014-06-19 08:30,19,4.765,4.768,4.765,4.768,3
20150201|2014-06-19 09:00,19,4.765,4.765,4.759,4.759,7
20150201|2014-06-19 09:30,19,4.726,4.736,4.704,4.736,13
20150201|2014-06-19 10:00,19,4.746,4.749,4.746,4.749,3
20150201|2014-06-19 10:30,19,4.798,4.799,4.787,4.799,10
20150201|2014-06-19 11:30,19,4.749,4.749,4.749,4.749,1
20150201|2014-06-19 12:00,19,4.726,4.726,4.726,4.726,1
20150201|2014-06-19 12:30,19,4.724,4.725,4.719,4.725,5
20150201|2014-06-19 13:00,19,4.715,4.718,4.704,4.708,35
20150201|2014-06-19 13:30,19,4.706,4.71,4.704,4.704,18
20150201|2014-06-19 14:00,19,4.708,4.708,4.708,4.708,1
20150201|2014-06-19 14:30,19,4.709,4.709,4.709,4.709,2
20150201|2014-06-19 15:00,19,4.705,4.705,4.705,4.705,1
20150201|2014-06-19 15:30,19,4.691,4.691,4.691,4.691,2
20150201|2014-06-20 01:30,20,4.702,4.702,4.702,4.702,1
20150201|2014-06-20 06:00,20,4.709,4.709,4.709,4.709,1
20150201|2014-06-20 07:00,20,4.701,4.701,4.701,4.701,1
20150201|2014-06-20 08:00,20,4.678,4.681,4.667,4.669,103
20150201|2014-06-20 08:30,20,4.666,4.666,4.666,4.666,2
20150201|2014-06-20 09:30,20,4.665,4.665,4.665,4.665,10
20150201|2014-06-20 10:00,20,4.669,4.669,4.658,4.658,6
20150201|2014-06-20 11:00,20,4.674,4.674,4.673,4.673,7
20150201|2014-06-20 11:30,20,4.67,4.67,4.665,4.666,4
20150201|2014-06-20 12:30,20,4.674,4.674,4.674,4.674,2
20150201|2014-06-20 14:00,20,4.681,4.683,4.679,4.683,9
20150201|2014-06-20 14:30,20,4.692,4.692,4.692,4.692,1
20150201|2014-06-23 06:30,23,4.646,4.646,4.646,4.646,1
20150201|2014-06-23 07:00,23,4.641,4.641,4.641,4.641,10
20150201|2014-06-23 08:00,23,4.631,4.631,4.621,4.624,38
20150201|2014-06-23 08:30,23,4.617,4.617,4.617,4.617,3
20150201|2014-06-23 09:00,23,4.63,4.63,4.63,4.63,2
20150201|2014-06-23 09:30,23,4.629,4.629,4.617,4.619,19
20150201|2014-06-23 10:00,23,4.626,4.626,4.618,4.618,13
20150201|2014-06-23 10:30,23,4.617,4.62,4.611,4.62,8
20150201|2014-06-23 11:00,23,4.623,4.63,4.623,4.628,9
20150201|2014-06-23 11:30,23,4.617,4.618,4.613,4.618,4
20150201|2014-06-23 12:00,23,4.612,4.615,4.6,4.6,30
20150201|2014-06-23 12:30,23,4.605,4.605,4.605,4.605,7
20150201|2014-06-23 13:00,23,4.603,4.609,4.603,4.609,2
20150201|2014-06-23 14:00,23,4.605,4.612,4.605,4.612,12
20150201|2014-06-23 14:30,23,4.605,4.605,4.605,4.605,1
20150201|2014-06-23 16:00,23,4.591,4.591,4.591,4.591,2
20150201|2014-06-24 06:30,24,4.625,4.63,4.625,4.63,4
20150201|2014-06-24 07:00,24,4.629,4.629,4.629,4.629,2
20150201|2014-06-24 08:00,24,4.628,4.628,4.617,4.626,8
20150201|2014-06-24 08:30,24,4.626,4.627,4.626,4.627,7
20150201|2014-06-24 09:00,24,4.627,4.639,4.627,4.639,5
20150201|2014-06-24 10:00,24,4.639,4.639,4.639,4.639,1
20150201|2014-06-24 10:30,24,4.633,4.633,4.626,4.626,4
20150201|2014-06-24 11:00,24,4.631,4.631,4.628,4.628,14
20150201|2014-06-24 11:30,24,4.647,4.659,4.647,4.659,4
20150201|2014-06-24 12:00,24,4.663,4.672,4.663,4.672,4
20150201|2014-06-24 12:30,24,4.665,4.665,4.665,4.665,2
20150201|2014-06-24 13:30,24,4.653,4.653,4.653,4.653,2
20150201|2014-06-24 15:00,24,4.655,4.655,4.65,4.65,4
20150201|2014-06-25 06:30,25,4.681,4.681,4.681,4.681,1
20150201|2014-06-25 07:00,25,4.674,4.674,4.674,4.674,1
20150201|2014-06-25 07:30,25,4.682,4.682,4.661,4.661,2
20150201|2014-06-25 08:00,25,4.661,4.67,4.661,4.67,4
20150201|2014-06-25 08:30,25,4.688,4.688,4.682,4.685,5
20150201|2014-06-25 09:00,25,4.665,4.666,4.664,4.664,5
20150201|2014-06-25 09:30,25,4.675,4.676,4.666,4.672,9
20150201|2014-06-25 10:00,25,4.676,4.676,4.67,4.67,4
20150201|2014-06-25 11:00,25,4.67,4.67,4.67,4.67,2
20150201|2014-06-25 12:00,25,4.662,4.662,4.662,4.662,1
20150201|2014-06-25 12:30,25,4.656,4.657,4.643,4.644,13
20150201|2014-06-25 13:00,25,4.645,4.664,4.64,4.664,42
20150201|2014-06-25 13:30,25,4.665,4.665,4.664,4.664,36
20150201|2014-06-25 14:00,25,4.671,4.671,4.671,4.671,1
20150201|2014-06-26 08:00,26,4.676,4.681,4.665,4.665,23
20150201|2014-06-26 08:30,26,4.658,4.658,4.658,4.658,2
20150201|2014-06-26 09:00,26,4.65,4.65,4.65,4.65,2
20150201|2014-06-26 09:30,26,4.6,4.608,4.563,4.584,23
20150201|2014-06-26 10:30,26,4.58,4.58,4.58,4.58,1
20150201|2014-06-26 11:00,26,4.565,4.565,4.556,4.557,7
20150201|2014-06-26 11:30,26,4.58,4.58,4.566,4.566,5
20150201|2014-06-26 12:00,26,4.555,4.555,4.546,4.546,13
20150201|2014-06-26 12:30,26,4.543,4.546,4.543,4.546,34
20150201|2014-06-26 13:00,26,4.538,4.544,4.527,4.544,40
20150201|2014-06-26 13:30,26,4.548,4.554,4.548,4.554,40
20150201|2014-06-26 14:30,26,4.561,4.561,4.56,4.56,3
20150201|2014-06-26 15:00,26,4.557,4.557,4.557,4.557,1
20150201|2014-06-26 15:30,26,4.555,4.555,4.555,4.555,1
20150201|2014-06-26 17:30,27,4.548,4.548,4.548,4.548,7
20150201|2014-06-26 18:00,27,4.548,4.548,4.548,4.548,3
20150201|2014-06-26 18:30,27,4.546,4.546,4.546,4.546,7
20150201|2014-06-26 20:30,27,4.546,4.546,4.546,4.546,1
20150201|2014-06-26 21:00,27,4.546,4.546,4.546,4.546,2
20150201|2014-06-26 23:00,27,4.554,4.554,4.554,4.554,1
20150201|2014-06-27 06:30,27,4.547,4.547,4.547,4.547,10
20150201|2014-06-27 07:00,27,4.543,4.543,4.524,4.541,52
20150201|2014-06-27 07:30,27,4.536,4.536,4.527,4.527,11
20150201|2014-06-27 08:00,27,4.527,4.532,4.514,4.514,34
20150201|2014-06-27 08:30,27,4.517,4.517,4.512,4.514,22
20150201|2014-06-27 09:00,27,4.516,4.517,4.51,4.51,18
20150201|2014-06-27 09:30,27,4.51,4.51,4.502,4.502,3
20150201|2014-06-27 10:00,27,4.5,4.5,4.495,4.495,5
20150201|2014-06-27 10:30,27,4.526,4.526,4.515,4.515,11
20150201|2014-06-27 11:00,27,4.514,4.514,4.504,4.505,41
20150201|2014-06-27 11:30,27,4.5,4.502,4.499,4.502,32
20150201|2014-06-27 12:00,27,4.508,4.508,4.508,4.508,15
20150201|2014-06-27 12:30,27,4.51,4.51,4.506,4.507,18
20150201|2014-06-27 13:00,27,4.506,4.525,4.506,4.525,14
20150201|2014-06-27 13:30,27,4.528,4.533,4.528,4.533,9
20150201|2014-06-27 15:00,27,4.543,4.543,4.543,4.543,2
20150201|2014-06-27 15:30,27,4.547,4.547,4.547,4.547,1
20150201|2014-06-27 16:00,27,4.539,4.539,4.539,4.539,3
20150201|2014-06-30 06:30,30,4.529,4.53,4.529,4.53,4
20150201|2014-06-30 07:30,30,4.523,4.523,4.523,4.523,1
20150201|2014-06-30 08:00,30,4.524,4.533,4.524,4.532,9
20150201|2014-06-30 08:30,30,4.526,4.528,4.512,4.516,20
20150201|2014-06-30 09:00,30,4.506,4.506,4.486,4.491,24
20150201|2014-06-30 09:30,30,4.49,4.49,4.49,4.49,2
20150201|2014-06-30 10:00,30,4.49,4.496,4.49,4.496,3
20150201|2014-06-30 10:30,30,4.502,4.502,4.502,4.502,6
20150201|2014-06-30 11:00,30,4.539,4.567,4.539,4.567,11
20150201|2014-06-30 11:30,30,4.575,4.575,4.575,4.575,2
20150201|2014-06-30 12:00,30,4.57,4.57,4.57,4.57,1
20150201|2014-06-30 12:30,30,4.554,4.565,4.552,4.565,18
20150201|2014-06-30 13:00,30,4.56,4.572,4.56,4.572,8
20150201|2014-06-30 13:30,30,4.555,4.556,4.552,4.556,7
20150201|2014-06-30 15:00,30,4.566,4.566,4.566,4.566,2
20150201|2014-06-30 16:00,30,4.544,4.544,4.539,4.539,4
20150201|2014-07-01 05:00,1,4.549,4.549,4.549,4.549,1
20150201|2014-07-01 05:30,1,4.549,4.549,4.549,4.549,12
20150201|2014-07-01 07:30,1,4.518,4.526,4.516,4.526,16
20150201|2014-07-01 08:00,1,4.528,4.542,4.525,4.542,7
20150201|2014-07-01 08:30,1,4.534,4.551,4.534,4.548,14
20150201|2014-07-01 09:00,1,4.551,4.575,4.551,4.575,4
20150201|2014-07-01 10:00,1,4.552,4.552,4.552,4.552,1
20150201|2014-07-01 11:00,1,4.55,4.55,4.55,4.55,4
20150201|2014-07-01 11:30,1,4.551,4.554,4.551,4.554,9
20150201|2014-07-01 12:00,1,4.565,4.565,4.565,4.565,3
20150201|2014-07-01 12:30,1,4.565,4.565,4.556,4.556,4
20150201|2014-07-01 13:00,1,4.557,4.564,4.553,4.564,7
20150201|2014-07-01 13:30,1,4.56,4.56,4.557,4.557,2
20150201|2014-07-01 14:30,1,4.545,4.545,4.545,4.545,2
20150201|2014-07-01 15:00,1,4.545,4.545,4.545,4.545,1
20150201|2014-07-02 06:00,2,4.54,4.54,4.54,4.54,1
20150201|2014-07-02 06:30,2,4.53,4.53,4.53,4.53,1
20150201|2014-07-02 07:30,2,4.526,4.526,4.526,4.526,1
20150201|2014-07-02 08:00,2,4.524,4.524,4.524,4.524,3
20150201|2014-07-02 08:30,2,4.51,4.51,4.49,4.49,8
20150201|2014-07-02 09:00,2,4.495,4.498,4.491,4.497,25
20150201|2014-07-02 09:30,2,4.495,4.495,4.484,4.489,11
20150201|2014-07-02 10:00,2,4.496,4.498,4.496,4.498,2
20150201|2014-07-02 10:30,2,4.491,4.491,4.489,4.489,7
20150201|2014-07-02 11:00,2,4.487,4.488,4.485,4.485,14
20150201|2014-07-02 11:30,2,4.482,4.498,4.482,4.498,7
20150201|2014-07-02 12:00,2,4.493,4.493,4.493,4.493,1
20150201|2014-07-02 13:00,2,4.482,4.483,4.474,4.483,14
20150201|2014-07-02 13:30,2,4.499,4.5,4.494,4.5,7
20150201|2014-07-02 14:00,2,4.499,4.499,4.498,4.498,6
20150201|2014-07-02 15:00,2,4.49,4.49,4.49,4.49,1
20150201|2014-07-03 07:30,3,4.479,4.479,4.479,4.479,12
20150201|2014-07-03 08:00,3,4.473,4.473,4.466,4.467,21
20150201|2014-07-03 08:30,3,4.471,4.477,4.471,4.472,6
20150201|2014-07-03 09:00,3,4.472,4.476,4.463,4.474,43
20150201|2014-07-03 09:30,3,4.475,4.513,4.475,4.512,10
20150201|2014-07-03 10:00,3,4.481,4.497,4.478,4.497,21
20150201|2014-07-03 10:30,3,4.489,4.489,4.483,4.483,7
20150201|2014-07-03 11:00,3,4.478,4.487,4.478,4.487,2
20150201|2014-07-03 11:30,3,4.486,4.489,4.486,4.489,21
20150201|2014-07-03 12:00,3,4.489,4.489,4.486,4.487,5
20150201|2014-07-03 13:00,3,4.495,4.515,4.495,4.511,3
20150201|2014-07-03 13:30,3,4.513,4.513,4.513,4.513,3
20150201|2014-07-03 14:00,3,4.511,4.511,4.511,4.511,4
20150201|2014-07-04 08:00,4,4.47,4.474,4.46,4.474,8
20150201|2014-07-04 10:00,4,4.473,4.473,4.473,4.473,1
20150201|2014-07-06 17:00,7,4.458,4.458,4.458,4.458,1
20150201|2014-07-06 19:00,7,4.462,4.463,4.461,4.463,6
20150201|2014-07-06 19:30,7,4.458,4.459,4.45,4.45,7
20150201|2014-07-06 21:30,7,4.451,4.451,4.451,4.451,1
20150201|2014-07-07 00:00,7,4.46,4.46,4.46,4.46,1
20150201|2014-07-07 05:00,7,4.442,4.442,4.442,4.442,1
20150201|2014-07-07 06:00,7,4.445,4.445,4.445,4.445,1
20150201|2014-07-07 07:00,7,4.438,4.438,4.437,4.437,2
20150201|2014-07-07 07:30,7,4.436,4.436,4.41,4.41,5
20150201|2014-07-07 08:00,7,4.402,4.416,4.4,4.416,45
20150201|2014-07-07 08:30,7,4.416,4.416,4.412,4.412,3
20150201|2014-07-07 09:00,7,4.405,4.405,4.399,4.399,6
20150201|2014-07-07 09:30,7,4.399,4.4,4.399,4.399,6
20150201|2014-07-07 10:00,7,4.397,4.397,4.397,4.397,3
20150201|2014-07-07 10:30,7,4.387,4.389,4.385,4.389,21
20150201|2014-07-07 11:00,7,4.385,4.385,4.37,4.37,34
20150201|2014-07-07 11:30,7,4.369,4.371,4.367,4.371,11
20150201|2014-07-07 12:00,7,4.366,4.368,4.354,4.356,35
20150201|2014-07-07 12:30,7,4.347,4.354,4.347,4.348,18
20150201|2014-07-07 13:00,7,4.349,4.368,4.349,4.368,42
20150201|2014-07-07 13:30,7,4.363,4.364,4.362,4.362,6
20150201|2014-07-07 14:00,7,4.361,4.361,4.358,4.358,5
20150201|2014-07-07 14:30,7,4.369,4.372,4.369,4.372,3
20150201|2014-07-07 15:00,7,4.374,4.374,4.374,4.374,8
20150201|2014-07-07 15:30,7,4.364,4.364,4.364,4.364,5
20150201|2014-07-07 20:00,8,4.36,4.36,4.36,4.36,2
20150201|2014-07-08 07:30,8,4.31,4.325,4.31,4.322,45
20150201|2014-07-08 08:00,8,4.321,4.337,4.321,4.336,87
20150201|2014-07-08 08:30,8,4.336,4.337,4.314,4.322,30
20150201|2014-07-08 09:00,8,4.311,4.311,4.303,4.311,53
20150201|2014-07-08 09:30,8,4.316,4.316,4.298,4.299,13
20150201|2014-07-08 10:00,8,4.302,4.302,4.278,4.287,24
20150201|2014-07-08 10:30,8,4.288,4.298,4.288,4.296,34
20150201|2014-07-08 11:00,8,4.302,4.31,4.302,4.309,9
20150201|2014-07-08 11:30,8,4.31,4.316,4.31,4.316,3
20150201|2014-07-08 12:00,8,4.315,4.315,4.31,4.31,3
20150201|2014-07-08 12:30,8,4.32,4.325,4.306,4.323,21
20150201|2014-07-08 13:00,8,4.319,4.341,4.309,4.34,67
20150201|2014-07-08 13:30,8,4.341,4.355,4.335,4.355,5
20150201|2014-07-08 14:00,8,4.357,4.368,4.357,4.362,3
20150201|2014-07-08 14:30,8,4.363,4.363,4.362,4.362,2
20150201|2014-07-08 15:00,8,4.358,4.358,4.349,4.349,4
20150201|2014-07-09 03:30,9,4.334,4.334,4.334,4.334,2
20150201|2014-07-09 04:00,9,4.329,4.329,4.325,4.325,3
20150201|2014-07-09 06:30,9,4.328,4.328,4.328,4.328,1
20150201|2014-07-09 07:00,9,4.337,4.337,4.337,4.337,1
20150201|2014-07-09 07:30,9,4.338,4.341,4.338,4.341,2
20150201|2014-07-09 08:00,9,4.318,4.318,4.318,4.318,1
20150201|2014-07-09 08:30,9,4.338,4.356,4.333,4.345,18
20150201|2014-07-09 09:00,9,4.35,4.362,4.35,4.358,12
20150201|2014-07-09 09:30,9,4.356,4.358,4.343,4.343,9
20150201|2014-07-09 10:00,9,4.336,4.342,4.334,4.339,13
20150201|2014-07-09 10:30,9,4.357,4.361,4.352,4.352,29
20150201|2014-07-09 11:00,9,4.359,4.359,4.343,4.343,11
20150201|2014-07-09 11:30,9,4.338,4.346,4.338,4.346,5
20150201|2014-07-09 12:00,9,4.342,4.343,4.342,4.343,3
20150201|2014-07-09 12:30,9,4.336,4.342,4.335,4.337,20
20150201|2014-07-09 13:00,9,4.323,4.323,4.317,4.317,6
20150201|2014-07-09 13:30,9,4.32,4.32,4.32,4.32,1
20150201|2014-07-09 14:00,9,4.316,4.316,4.316,4.316,1
20150201|2014-07-09 14:30,9,4.316,4.316,4.316,4.316,1
20150201|2014-07-09 15:00,9,4.317,4.317,4.316,4.316,3
20150201|2014-07-09 16:00,9,4.317,4.317,4.317,4.317,1
20150201|2014-07-10 02:30,10,4.33,4.33,4.33,4.33,1
20150201|2014-07-10 07:00,10,4.322,4.322,4.322,4.322,16
20150201|2014-07-10 07:30,10,4.31,4.315,4.31,4.315,4
20150201|2014-07-10 08:00,10,4.32,4.323,4.318,4.318,7
20150201|2014-07-10 08:30,10,4.317,4.321,4.317,4.321,3
20150201|2014-07-10 09:00,10,4.323,4.333,4.32,4.333,19
20150201|2014-07-10 09:30,10,4.3,4.316,4.274,4.307,30
20150201|2014-07-10 10:00,10,4.312,4.314,4.292,4.299,5
20150201|2014-07-10 10:30,10,4.298,4.299,4.298,4.299,2
20150201|2014-07-10 11:00,10,4.29,4.29,4.276,4.276,17
20150201|2014-07-10 11:30,10,4.27,4.27,4.27,4.27,3
20150201|2014-07-10 12:30,10,4.28,4.282,4.277,4.282,33
20150201|2014-07-10 13:00,10,4.277,4.278,4.273,4.278,6
20150201|2014-07-10 13:30,10,4.272,4.274,4.272,4.274,2
20150201|2014-07-10 14:00,10,4.274,4.274,4.274,4.274,1
20150201|2014-07-10 14:30,10,4.273,4.276,4.273,4.276,10
20150201|2014-07-10 15:00,10,4.27,4.28,4.27,4.28,3
20150201|2014-07-11 04:00,11,4.293,4.293,4.293,4.293,2
20150201|2014-07-11 07:30,11,4.274,4.274,4.274,4.274,3
20150201|2014-07-11 08:00,11,4.273,4.273,4.251,4.251,15
20150201|2014-07-11 08:30,11,4.271,4.273,4.266,4.266,7
20150201|2014-07-11 09:00,11,4.264,4.264,4.264,4.264,1
20150201|2014-07-11 09:30,11,4.262,4.265,4.262,4.265,4
20150201|2014-07-11 10:00,11,4.276,4.277,4.274,4.274,11
20150201|2014-07-11 10:30,11,4.276,4.281,4.276,4.281,3
20150201|2014-07-11 11:00,11,4.284,4.284,4.283,4.283,2
20150201|2014-07-11 11:30,11,4.29,4.293,4.29,4.293,3
20150201|2014-07-11 12:00,11,4.294,4.294,4.294,4.294,1
20150201|2014-07-11 12:30,11,4.296,4.298,4.294,4.294,4
20150201|2014-07-11 13:00,11,4.304,4.305,4.301,4.304,16
20150201|2014-07-11 14:30,11,4.303,4.303,4.303,4.303,1
20150201|2014-07-14 01:30,14,4.267,4.267,4.267,4.267,1
20150201|2014-07-14 03:30,14,4.253,4.253,4.253,4.253,1
20150201|2014-07-14 06:00,14,4.299,4.299,4.299,4.299,1
20150201|2014-07-14 06:30,14,4.288,4.288,4.288,4.288,1
20150201|2014-07-14 07:00,14,4.276,4.276,4.275,4.275,3
20150201|2014-07-14 07:30,14,4.272,4.281,4.272,4.281,8
20150201|2014-07-14 08:00,14,4.289,4.317,4.289,4.308,3
20150201|2014-07-14 08:30,14,4.296,4.304,4.296,4.303,7
20150201|2014-07-14 09:00,14,4.302,4.308,4.299,4.299,5
20150201|2014-07-14 09:30,14,4.255,4.266,4.255,4.266,3
20150201|2014-07-14 10:30,14,4.279,4.279,4.278,4.278,7
20150201|2014-07-14 11:00,14,4.283,4.299,4.283,4.294,8
20150201|2014-07-14 11:30,14,4.3,4.3,4.3,4.3,1
20150201|2014-07-14 12:30,14,4.298,4.298,4.298,4.298,1
20150201|2014-07-14 13:00,14,4.301,4.305,4.299,4.305,72
20150201|2014-07-14 13:30,14,4.305,4.305,4.3,4.304,27
20150201|2014-07-14 14:00,14,4.31,4.312,4.309,4.312,19
20150201|2014-07-14 15:00,14,4.312,4.312,4.312,4.312,1
20150201|2014-07-14 15:30,14,4.307,4.311,4.306,4.311,9
20150201|2014-07-15 01:00,15,4.281,4.281,4.281,4.281,1
20150201|2014-07-15 02:00,15,4.272,4.272,4.272,4.272,1
20150201|2014-07-15 06:30,15,4.281,4.281,4.281,4.281,1
20150201|2014-07-15 07:30,15,4.288,4.289,4.288,4.289,2
20150201|2014-07-15 08:00,15,4.299,4.301,4.29,4.29,59
20150201|2014-07-15 08:30,15,4.295,4.302,4.294,4.302,8
20150201|2014-07-15 09:00,15,4.302,4.303,4.292,4.292,3
20150201|2014-07-15 09:30,15,4.292,4.292,4.284,4.286,4
20150201|2014-07-15 10:00,15,4.285,4.287,4.273,4.278,63
20150201|2014-07-15 10:30,15,4.278,4.278,4.264,4.264,9
20150201|2014-07-15 11:00,15,4.27,4.277,4.27,4.276,6
20150201|2014-07-15 11:30,15,4.274,4.274,4.267,4.268,11
20150201|2014-07-15 12:00,15,4.271,4.271,4.271,4.271,3
20150201|2014-07-15 12:30,15,4.27,4.27,4.259,4.259,5
20150201|2014-07-15 13:00,15,4.257,4.257,4.249,4.256,36
20150201|2014-07-15 13:30,15,4.252,4.252,4.249,4.249,11
20150201|2014-07-15 14:00,15,4.243,4.249,4.24,4.249,35
20150201|2014-07-15 14:30,15,4.247,4.248,4.247,4.247,5
20150201|2014-07-15 15:00,15,4.25,4.25,4.25,4.25,3
20150201|2014-07-15 21:30,16,4.26,4.26,4.26,4.26,1
20150201|2014-07-15 23:30,16,4.258,4.258,4.258,4.258,1
20150201|2014-07-16 02:00,16,4.258,4.258,4.258,4.258,1
20150201|2014-07-16 07:00,16,4.274,4.274,4.271,4.271,3
20150201|2014-07-16 08:00,16,4.268,4.284,4.268,4.284,12
20150201|2014-07-16 08:30,16,4.284,4.289,4.283,4.288,9
20150201|2014-07-16 09:00,16,4.286,4.292,4.28,4.292,31
20150201|2014-07-16 09:30,16,4.29,4.294,4.285,4.286,18
20150201|2014-07-16 10:30,16,4.275,4.275,4.271,4.271,6
20150201|2014-07-16 11:00,16,4.275,4.275,4.275,4.275,1
20150201|2014-07-16 11:30,16,4.283,4.287,4.281,4.281,12
20150201|2014-07-16 12:30,16,4.276,4.277,4.276,4.277,3
20150201|2014-07-16 13:00,16,4.274,4.274,4.266,4.266,10
20150201|2014-07-16 13:30,16,4.27,4.27,4.27,4.27,1
20150201|2014-07-16 14:00,16,4.269,4.269,4.267,4.267,3
20150201|2014-07-16 16:00,16,4.26,4.26,4.26,4.26,1
20150201|2014-07-16 19:30,17,4.257,4.257,4.257,4.257,1
20150201|2014-07-16 20:30,17,4.254,4.254,4.254,4.254,1
20150201|2014-07-16 22:00,17,4.253,4.253,4.25,4.25,4
20150201|2014-07-16 22:30,17,4.25,4.25,4.25,4.25,3
20150201|2014-07-16 23:30,17,4.253,4.253,4.253,4.253,1
20150201|2014-07-17 01:30,17,4.251,4.251,4.251,4.251,1
20150201|2014-07-17 03:30,17,4.243,4.243,4.242,4.243,12
20150201|2014-07-17 05:00,17,4.24,4.24,4.24,4.24,3
20150201|2014-07-17 07:00,17,4.239,4.241,4.23,4.232,14
20150201|2014-07-17 07:30,17,4.234,4.234,4.219,4.226,16
20150201|2014-07-17 08:00,17,4.222,4.224,4.206,4.222,75
20150201|2014-07-17 08:30,17,4.223,4.225,4.214,4.215,19
20150201|2014-07-17 09:00,17,4.21,4.218,4.209,4.218,26
20150201|2014-07-17 09:30,17,4.216,4.216,4.14,4.144,105
20150201|2014-07-17 10:00,17,4.148,4.157,4.148,4.15,13
20150201|2014-07-17 10:30,17,4.15,4.154,4.15,4.154,10
20150201|2014-07-17 11:00,17,4.143,4.144,4.138,4.144,30
20150201|2014-07-17 11:30,17,4.143,4.148,4.133,4.133,28
20150201|2014-07-17 12:00,17,4.133,4.138,4.13,4.138,6
20150201|2014-07-17 12:30,17,4.13,4.134,4.127,4.133,86
20150201|2014-07-17 13:00,17,4.132,4.141,4.13,4.141,129
20150201|2014-07-17 13:30,17,4.144,4.155,4.144,4.155,35
20150201|2014-07-17 14:00,17,4.156,4.158,4.156,4.158,4
20150201|2014-07-17 14:30,17,4.157,4.161,4.157,4.161,28
20150201|2014-07-17 15:00,17,4.156,4.156,4.154,4.154,6
20150201|2014-07-17 15:30,17,4.155,4.155,4.155,4.155,1
20150201|2014-07-17 16:00,17,4.154,4.154,4.154,4.154,1
20150201|2014-07-17 22:00,18,4.152,4.152,4.152,4.152,1
20150201|2014-07-17 23:30,18,4.146,4.147,4.146,4.147,2
20150201|2014-07-18 05:30,18,4.153,4.153,4.153,4.153,1
20150201|2014-07-18 07:00,18,4.152,4.152,4.152,4.152,1
20150201|2014-07-18 07:30,18,4.144,4.145,4.142,4.144,17
20150201|2014-07-18 08:00,18,4.143,4.151,4.139,4.141,28
20150201|2014-07-18 08:30,18,4.143,4.15,4.143,4.143,47
20150201|2014-07-18 09:00,18,4.145,4.145,4.144,4.144,5
20150201|2014-07-18 09:30,18,4.144,4.147,4.144,4.147,11
20150201|2014-07-18 10:00,18,4.147,4.147,4.14,4.145,6
20150201|2014-07-18 10:30,18,4.147,4.147,4.143,4.143,8
20150201|2014-07-18 11:00,18,4.145,4.148,4.141,4.141,6
20150201|2014-07-18 11:30,18,4.14,4.14,4.139,4.139,3
20150201|2014-07-18 12:00,18,4.135,4.135,4.129,4.129,5
20150201|2014-07-18 12:30,18,4.132,4.132,4.129,4.131,9
20150201|2014-07-18 13:00,18,4.131,4.137,4.128,4.137,7
20150201|2014-07-18 13:30,18,4.139,4.139,4.139,4.139,3
20150201|2014-07-18 14:00,18,4.131,4.131,4.131,4.131,3
20150201|2014-07-18 15:00,18,4.138,4.138,4.138,4.138,1
20150201|2014-07-18 15:30,18,4.13,4.13,4.127,4.127,6
20150201|2014-07-18 16:00,18,4.127,4.127,4.127,4.127,2
20150201|2014-07-20 17:00,21,4.11,4.11,4.099,4.099,31
20150201|2014-07-20 18:00,21,4.075,4.075,4.071,4.071,5
20150201|2014-07-20 18:30,21,4.071,4.078,4.07,4.078,6
20150201|2014-07-20 20:00,21,4.075,4.075,4.075,4.075,1
20150201|2014-07-20 21:00,21,4.08,4.08,4.08,4.08,4
20150201|2014-07-21 00:00,21,4.077,4.077,4.077,4.077,1
20150201|2014-07-21 02:30,21,4.08,4.08,4.08,4.08,1
20150201|2014-07-21 03:30,21,4.082,4.082,4.082,4.082,2
20150201|2014-07-21 06:30,21,4.07,4.07,4.07,4.07,1
20150201|2014-07-21 07:00,21,4.076,4.08,4.076,4.08,10
20150201|2014-07-21 07:30,21,4.084,4.087,4.084,4.085,3
20150201|2014-07-21 08:00,21,4.083,4.09,4.083,4.09,6
20150201|2014-07-21 08:30,21,4.081,4.081,4.069,4.075,10
20150201|2014-07-21 09:00,21,4.067,4.076,4.065,4.076,10
20150201|2014-07-21 09:30,21,4.075,4.083,4.071,4.072,11
20150201|2014-07-21 10:00,21,4.07,4.074,4.069,4.069,15
20150201|2014-07-21 10:30,21,4.068,4.068,4.05,4.053,17
20150201|2014-07-21 11:00,21,4.052,4.053,4.04,4.048,7
20150201|2014-07-21 11:30,21,4.042,4.05,4.042,4.05,3
20150201|2014-07-21 12:00,21,4.046,4.057,4.046,4.05,12
20150201|2014-07-21 12:30,21,4.056,4.056,4.046,4.046,5
20150201|2014-07-21 13:00,21,4.046,4.057,4.046,4.05,27
20150201|2014-07-21 13:30,21,4.057,4.057,4.057,4.057,1
20150201|2014-07-21 14:00,21,4.06,4.06,4.06,4.06,1
20150201|2014-07-21 15:00,21,4.062,4.064,4.062,4.064,5
20150201|2014-07-21 15:30,21,4.064,4.064,4.058,4.058,3
20150201|2014-07-21 21:00,22,4.056,4.056,4.056,4.056,1
20150201|2014-07-21 21:30,22,4.051,4.051,4.049,4.049,2
20150201|2014-07-21 22:00,22,4.046,4.046,4.046,4.046,1
20150201|2014-07-21 23:30,22,4.046,4.048,4.046,4.048,2
20150201|2014-07-22 06:30,22,4.04,4.04,4.037,4.037,4
20150201|2014-07-22 07:00,22,4.036,4.037,4.016,4.023,31
20150201|2014-07-22 07:30,22,4.011,4.02,4.011,4.019,16
20150201|2014-07-22 08:00,22,4.02,4.025,4.018,4.023,13
20150201|2014-07-22 08:30,22,4.026,4.027,4.02,4.02,44
20150201|2014-07-22 09:00,22,4.027,4.033,4.025,4.033,40
20150201|2014-07-22 09:30,22,4.03,4.031,4.021,4.025,63
20150201|2014-07-22 10:00,22,4.023,4.027,4.023,4.027,13
20150201|2014-07-22 10:30,22,4.032,4.032,4.025,4.025,9
20150201|2014-07-22 11:00,22,4.023,4.023,4.008,4.008,41
20150201|2014-07-22 11:30,22,4.013,4.013,4.009,4.009,3
20150201|2014-07-22 12:00,22,4.008,4.008,4.008,4.008,1
20150201|2014-07-22 12:30,22,4.017,4.017,4.011,4.011,8
20150201|2014-07-22 13:00,22,4.01,4.01,3.99,3.99,116
20150201|2014-07-22 13:30,22,3.994,4,3.993,4,71
20150201|2014-07-22 14:30,22,4.001,4.001,3.995,3.995,10
20150201|2014-07-22 15:00,22,3.992,3.993,3.99,3.99,15
20150201|2014-07-22 15:30,22,3.988,3.988,3.983,3.983,10
20150201|2014-07-22 16:00,22,3.981,3.981,3.981,3.981,1
20150201|2014-07-22 20:30,23,3.995,3.995,3.995,3.995,2
20150201|2014-07-22 21:30,23,3.992,3.992,3.992,3.992,1
20150201|2014-07-23 00:00,23,3.994,3.994,3.994,3.994,1
20150201|2014-07-23 01:00,23,4.003,4.003,4.003,4.003,10
20150201|2014-07-23 03:00,23,4.005,4.005,4.005,4.005,2
20150201|2014-07-23 03:30,23,3.999,3.999,3.999,3.999,1
20150201|2014-07-23 05:30,23,4.005,4.005,4.005,4.005,8
20150201|2014-07-23 06:00,23,3.992,3.992,3.992,3.992,1
20150201|2014-07-23 06:30,23,3.992,3.997,3.992,3.996,29
20150201|2014-07-23 07:00,23,4,4.027,3.999,4.027,17
20150201|2014-07-23 07:30,23,4.02,4.02,4.008,4.009,67
20150201|2014-07-23 08:00,23,4.01,4.019,4.009,4.01,103
20150201|2014-07-23 08:30,23,4,4.001,3.998,4,5
20150201|2014-07-23 09:00,23,4,4.012,4,4.012,6
20150201|2014-07-23 09:30,23,4.007,4.007,4.003,4.003,6
20150201|2014-07-23 10:00,23,4.005,4.008,4.005,4.008,5
20150201|2014-07-23 10:30,23,4.01,4.018,4.01,4.018,4
20150201|2014-07-23 11:00,23,4.017,4.018,4.017,4.018,7
20150201|2014-07-23 11:30,23,4.02,4.02,4.02,4.02,1
20150201|2014-07-23 12:00,23,4.016,4.016,4.016,4.016,1
20150201|2014-07-23 12:30,23,4.002,4.002,3.993,3.993,25
20150201|2014-07-23 13:00,23,3.991,3.991,3.98,3.98,9
20150201|2014-07-23 13:30,23,3.984,3.985,3.983,3.983,9
20150201|2014-07-23 14:00,23,3.984,3.984,3.981,3.981,2
20150201|2014-07-23 15:30,23,3.982,3.982,3.979,3.979,3
20150201|2014-07-23 17:30,24,3.97,3.97,3.97,3.97,5
20150201|2014-07-23 21:00,24,3.977,3.98,3.977,3.98,2
20150201|2014-07-24 03:00,24,3.989,3.989,3.989,3.989,1
20150201|2014-07-24 05:30,24,3.991,3.992,3.991,3.992,4
20150201|2014-07-24 07:30,24,4.012,4.012,4,4,8
20150201|2014-07-24 08:00,24,4.002,4.002,3.988,3.992,9
20150201|2014-07-24 08:30,24,3.996,4.014,3.996,4.014,35
20150201|2014-07-24 09:00,24,4.011,4.022,4.011,4.02,33
20150201|2014-07-24 09:30,24,4.05,4.067,4.016,4.042,37
20150201|2014-07-24 10:00,24,4.04,4.04,4.038,4.038,2
20150201|2014-07-24 10:30,24,4.036,4.042,4.035,4.04,34
20150201|2014-07-24 11:00,24,4.039,4.039,4.031,4.031,3
20150201|2014-07-24 11:30,24,4.023,4.029,4.019,4.029,30
20150201|2014-07-24 12:30,24,4.034,4.05,4.034,4.047,13
20150201|2014-07-24 13:00,24,4.046,4.058,4.037,4.04,82
20150201|2014-07-24 13:30,24,4.043,4.043,4.034,4.034,36
20150201|2014-07-24 14:00,24,4.035,4.041,4.035,4.041,9
20150201|2014-07-24 14:30,24,4.039,4.043,4.039,4.039,16
20150201|2014-07-24 15:00,24,4.043,4.043,4.043,4.043,1
20150201|2014-07-24 16:00,24,4.037,4.044,4.037,4.044,3
20150201|2014-07-25 02:30,25,4.054,4.054,4.054,4.054,2
20150201|2014-07-25 06:00,25,4.029,4.029,4.029,4.029,1
20150201|2014-07-25 07:00,25,4.018,4.018,4.018,4.018,2
20150201|2014-07-25 07:30,25,4.026,4.026,4.018,4.019,68
20150201|2014-07-25 08:00,25,4.022,4.024,4,4.002,73
20150201|2014-07-25 08:30,25,4.002,4.007,3.989,3.989,25
20150201|2014-07-25 09:00,25,3.982,3.982,3.97,3.981,28
20150201|2014-07-25 09:30,25,3.985,3.987,3.984,3.984,21
20150201|2014-07-25 10:00,25,3.98,3.98,3.973,3.977,9
20150201|2014-07-25 10:30,25,3.978,3.99,3.978,3.99,37
20150201|2014-07-25 11:00,25,3.988,3.99,3.985,3.988,35
20150201|2014-07-25 11:30,25,3.983,3.983,3.978,3.981,24
20150201|2014-07-25 12:00,25,3.985,3.992,3.985,3.992,12
20150201|2014-07-25 12:30,25,3.989,3.989,3.986,3.987,9
20150201|2014-07-25 13:00,25,3.991,3.993,3.991,3.993,4
20150201|2014-07-25 13:30,25,3.99,3.993,3.989,3.993,19
20150201|2014-07-25 14:00,25,3.992,3.992,3.992,3.992,2
20150201|2014-07-25 14:30,25,3.991,3.995,3.991,3.995,13
20150201|2014-07-25 15:00,25,3.995,3.995,3.995,3.995,5
20150201|2014-07-27 17:00,28,3.95,3.964,3.945,3.964,9
20150201|2014-07-27 21:00,28,3.985,3.996,3.985,3.996,25
20150201|2014-07-28 00:30,28,3.99,3.99,3.99,3.99,1
20150201|2014-07-28 01:00,28,3.995,3.995,3.995,3.995,1
20150201|2014-07-28 02:30,28,3.999,3.999,3.999,3.999,1
20150201|2014-07-28 07:00,28,4.017,4.017,4.017,4.017,1
20150201|2014-07-28 08:00,28,4.024,4.053,4.023,4.049,25
20150201|2014-07-28 08:30,28,4.045,4.045,4.04,4.042,17
20150201|2014-07-28 09:00,28,4.044,4.045,4.041,4.041,33
20150201|2014-07-28 09:30,28,4.039,4.039,4.013,4.016,12
20150201|2014-07-28 10:00,28,4.014,4.014,3.959,3.965,112
20150201|2014-07-28 10:30,28,3.959,3.972,3.958,3.969,55
20150201|2014-07-28 11:00,28,3.957,3.98,3.953,3.978,34
20150201|2014-07-28 11:30,28,3.98,3.986,3.98,3.986,25
20150201|2014-07-28 12:00,28,3.981,3.981,3.966,3.971,21
20150201|2014-07-28 12:30,28,3.977,3.977,3.977,3.977,1
20150201|2014-07-28 13:00,28,3.972,3.985,3.969,3.98,30
20150201|2014-07-28 13:30,28,3.978,3.978,3.976,3.976,2
20150201|2014-07-28 15:30,28,3.974,3.974,3.974,3.974,2
20150201|2014-07-28 16:00,28,3.97,3.97,3.97,3.97,7
20150201|2014-07-28 23:30,29,3.962,3.965,3.962,3.965,2
20150201|2014-07-29 00:30,29,3.962,3.962,3.962,3.962,5
20150201|2014-07-29 05:00,29,3.98,3.98,3.98,3.98,4
20150201|2014-07-29 05:30,29,3.98,3.98,3.98,3.98,6
20150201|2014-07-29 07:00,29,3.996,3.996,3.996,3.996,1
20150201|2014-07-29 07:30,29,3.977,3.987,3.977,3.986,18
20150201|2014-07-29 08:00,29,3.986,3.996,3.98,3.984,58
20150201|2014-07-29 08:30,29,3.979,3.981,3.962,3.962,32
20150201|2014-07-29 09:00,29,3.964,3.966,3.961,3.961,36
20150201|2014-07-29 09:30,29,3.95,3.965,3.95,3.965,8
20150201|2014-07-29 10:00,29,3.968,3.968,3.964,3.964,6
20150201|2014-07-29 10:30,29,3.964,3.972,3.964,3.972,24
20150201|2014-07-29 11:00,29,3.977,3.978,3.961,3.961,33
20150201|2014-07-29 11:30,29,3.957,3.957,3.957,3.957,2
20150201|2014-07-29 12:00,29,3.961,3.961,3.961,3.961,1
20150201|2014-07-29 12:30,29,3.958,4.003,3.958,4.003,11
20150201|2014-07-29 13:00,29,4.001,4.022,3.999,4.021,31
20150201|2014-07-29 13:30,29,4.011,4.013,4.01,4.01,20
20150201|2014-07-29 14:30,29,4.017,4.017,4.017,4.017,2
20150201|2014-07-29 15:30,29,4.017,4.017,4.017,4.017,1
20150201|2014-07-29 16:00,29,4.022,4.022,4.022,4.022,1
20150201|2014-07-30 04:30,30,4.029,4.029,4.029,4.029,1
20150201|2014-07-30 07:30,30,4.001,4.001,3.997,3.997,56
20150201|2014-07-30 08:00,30,3.985,3.994,3.98,3.98,11
20150201|2014-07-30 08:30,30,3.973,3.975,3.966,3.969,26
20150201|2014-07-30 09:00,30,3.966,3.976,3.966,3.976,27
20150201|2014-07-30 09:30,30,3.977,3.981,3.973,3.977,24
20150201|2014-07-30 10:00,30,3.986,3.986,3.98,3.98,19
20150201|2014-07-30 10:30,30,3.977,3.978,3.976,3.976,9
20150201|2014-07-30 11:00,30,3.977,3.986,3.977,3.985,7
20150201|2014-07-30 11:30,30,3.984,3.984,3.982,3.982,12
20150201|2014-07-30 12:00,30,3.977,3.979,3.974,3.974,36
20150201|2014-07-30 12:30,30,3.975,3.981,3.975,3.981,17
20150201|2014-07-30 13:00,30,4.001,4.01,4,4,14
20150201|2014-07-30 13:30,30,3.999,4,3.997,4,9
20150201|2014-07-30 14:00,30,3.997,3.997,3.997,3.997,1
20150201|2014-07-30 14:30,30,3.995,3.995,3.993,3.993,3
20150201|2014-07-30 15:30,30,3.996,3.996,3.996,3.996,1
20150201|2014-07-30 17:30,31,4.004,4.004,4.004,4.004,1
20150201|2014-07-31 03:30,31,4.008,4.008,4.008,4.008,1
20150201|2014-07-31 06:00,31,4.025,4.025,4.025,4.025,1
20150201|2014-07-31 06:30,31,4.016,4.016,4.016,4.016,1
20150201|2014-07-31 07:00,31,4.016,4.042,4.016,4.039,8
20150201|2014-07-31 07:30,31,4.025,4.025,4.019,4.019,9
20150201|2014-07-31 08:00,31,4.017,4.017,3.999,4.007,28
20150201|2014-07-31 08:30,31,4.002,4.005,4.002,4.005,15
20150201|2014-07-31 09:00,31,4.001,4.003,3.998,4.003,7
20150201|2014-07-31 09:30,31,4.05,4.078,4.05,4.067,23
20150201|2014-07-31 10:00,31,4.062,4.066,4.053,4.066,62
20150201|2014-07-31 10:30,31,4.067,4.068,4.059,4.061,158
20150201|2014-07-31 11:00,31,4.061,4.08,4.061,4.075,264
20150201|2014-07-31 11:30,31,4.077,4.093,4.072,4.091,112
20150201|2014-07-31 12:00,31,4.096,4.096,4.089,4.089,5
20150201|2014-07-31 12:30,31,4.106,4.106,4.097,4.097,11
20150201|2014-07-31 13:00,31,4.085,4.085,4.061,4.062,10
20150201|2014-07-31 13:30,31,4.065,4.071,4.065,4.071,4
20150201|2014-07-31 14:00,31,4.068,4.068,4.068,4.068,2
20150201|2014-07-31 14:30,31,4.065,4.065,4.065,4.065,1
20150201|2014-07-31 21:00,1,4.047,4.048,4.047,4.048,2
20150201|2014-08-01 02:00,1,4.04,4.04,4.04,4.04,1
20150201|2014-08-01 04:30,1,4.029,4.029,4.029,4.029,1
20150201|2014-08-01 05:30,1,4.017,4.017,4.017,4.017,1
20150201|2014-08-01 06:30,1,4.025,4.025,4.025,4.025,1
20150201|2014-08-01 07:00,1,4.024,4.025,4.024,4.025,10
20150201|2014-08-01 07:30,1,4.025,4.025,4.02,4.02,11
20150201|2014-08-01 08:00,1,4.013,4.026,4.012,4.026,36
20150201|2014-08-01 08:30,1,4.03,4.061,4.027,4.061,25
20150201|2014-08-01 09:00,1,4.063,4.07,4.058,4.058,11
20150201|2014-08-01 09:30,1,4.058,4.069,4.058,4.069,9
20150201|2014-08-01 10:00,1,4.087,4.087,4.085,4.087,12
20150201|2014-08-01 10:30,1,4.087,4.087,4.074,4.074,14
20150201|2014-08-01 11:00,1,4.066,4.068,4.066,4.068,6
20150201|2014-08-01 11:30,1,4.072,4.073,4.057,4.057,4
20150201|2014-08-01 12:30,1,4.04,4.04,4.033,4.033,5
20150201|2014-08-01 13:00,1,4.05,4.05,4.029,4.029,16
20150201|2014-08-01 13:30,1,4.031,4.031,4.031,4.031,22
20150201|2014-08-01 14:00,1,4.032,4.034,4.032,4.034,2
20150201|2014-08-01 14:30,1,4.029,4.029,4.029,4.029,1
20150201|2014-08-01 15:00,1,4.031,4.033,4.031,4.033,3
20150201|2014-08-01 15:30,1,4.029,4.03,4.029,4.03,5
20150201|2014-08-03 17:00,4,4,4,4,4,1
20150201|2014-08-03 20:30,4,4.015,4.015,4.015,4.015,1
20150201|2014-08-03 23:00,4,4.014,4.014,4.014,4.014,3
20150201|2014-08-04 01:00,4,4.017,4.017,4.017,4.017,1
20150201|2014-08-04 04:00,4,4.029,4.029,4.029,4.029,1
20150201|2014-08-04 07:00,4,4.032,4.048,4.032,4.048,4
20150201|2014-08-04 08:00,4,4.053,4.053,4.048,4.048,29
20150201|2014-08-04 08:30,4,4.053,4.066,4.053,4.066,13
20150201|2014-08-04 09:00,4,4.075,4.075,4.062,4.065,48
20150201|2014-08-04 09:30,4,4.075,4.081,4.073,4.073,10
20150201|2014-08-04 10:00,4,4.076,4.081,4.068,4.068,8
20150201|2014-08-04 10:30,4,4.06,4.06,4.056,4.056,9
20150201|2014-08-04 11:00,4,4.057,4.057,4.057,4.057,2
20150201|2014-08-04 12:00,4,4.056,4.064,4.056,4.064,4
20150201|2014-08-04 12:30,4,4.068,4.078,4.068,4.078,6
20150201|2014-08-04 13:00,4,4.074,4.079,4.073,4.079,11
20150201|2014-08-04 13:30,4,4.078,4.078,4.078,4.078,3
20150201|2014-08-04 14:00,4,4.081,4.084,4.081,4.084,4
20150201|2014-08-04 14:30,4,4.084,4.088,4.084,4.088,7
20150201|2014-08-04 15:00,4,4.082,4.082,4.082,4.082,1
20150201|2014-08-04 15:30,4,4.082,4.082,4.081,4.081,10
20150201|2014-08-05 07:00,5,4.085,4.085,4.085,4.085,1
20150201|2014-08-05 07:30,5,4.09,4.09,4.082,4.084,15
20150201|2014-08-05 08:00,5,4.092,4.13,4.09,4.13,18
20150201|2014-08-05 08:30,5,4.129,4.132,4.118,4.118,21
20150201|2014-08-05 09:00,5,4.141,4.141,4.141,4.141,1
20150201|2014-08-05 09:30,5,4.132,4.138,4.132,4.138,16
20150201|2014-08-05 10:00,5,4.133,4.136,4.133,4.136,5
20150201|2014-08-05 10:30,5,4.136,4.136,4.134,4.136,3
20150201|2014-08-05 11:00,5,4.127,4.135,4.127,4.135,4
20150201|2014-08-05 11:30,5,4.134,4.134,4.134,4.134,1
20150201|2014-08-05 12:00,5,4.128,4.137,4.127,4.137,42
20150201|2014-08-05 12:30,5,4.137,4.139,4.137,4.137,5
20150201|2014-08-05 13:00,5,4.145,4.149,4.132,4.132,39
20150201|2014-08-05 13:30,5,4.141,4.141,4.141,4.141,1
20150201|2014-08-05 14:00,5,4.128,4.136,4.128,4.136,17
20150201|2014-08-05 14:30,5,4.135,4.135,4.135,4.135,2
20150201|2014-08-05 15:00,5,4.134,4.136,4.134,4.136,3
20150201|2014-08-05 15:30,5,4.139,4.139,4.139,4.139,1
20150201|2014-08-05 16:00,5,4.135,4.135,4.135,4.135,5
20150201|2014-08-05 20:30,6,4.14,4.14,4.14,4.14,12
20150201|2014-08-05 23:00,6,4.14,4.14,4.14,4.14,5
20150201|2014-08-06 00:30,6,4.15,4.152,4.15,4.152,2
20150201|2014-08-06 07:00,6,4.162,4.164,4.162,4.164,2
20150201|2014-08-06 07:30,6,4.155,4.155,4.152,4.152,7
20150201|2014-08-06 08:00,6,4.153,4.153,4.135,4.135,87
20150201|2014-08-06 08:30,6,4.141,4.141,4.141,4.141,7
20150201|2014-08-06 09:00,6,4.142,4.147,4.139,4.147,14
20150201|2014-08-06 09:30,6,4.158,4.159,4.147,4.147,13
20150201|2014-08-06 10:00,6,4.151,4.162,4.145,4.156,30
20150201|2014-08-06 10:30,6,4.155,4.158,4.153,4.153,69
20150201|2014-08-06 11:00,6,4.163,4.178,4.163,4.176,37
20150201|2014-08-06 11:30,6,4.177,4.178,4.17,4.17,11
20150201|2014-08-06 12:00,6,4.182,4.182,4.176,4.179,25
20150201|2014-08-06 12:30,6,4.182,4.182,4.173,4.178,29
20150201|2014-08-06 13:00,6,4.177,4.177,4.165,4.174,33
20150201|2014-08-06 13:30,6,4.174,4.181,4.174,4.179,6
20150201|2014-08-06 14:00,6,4.178,4.179,4.178,4.179,3
20150201|2014-08-06 14:30,6,4.18,4.18,4.178,4.178,2
20150201|2014-08-06 15:00,6,4.183,4.183,4.183,4.183,1
20150201|2014-08-06 15:30,6,4.184,4.184,4.184,4.184,1
20150201|2014-08-06 19:30,7,4.191,4.191,4.191,4.191,1
20150201|2014-08-07 06:30,7,4.194,4.194,4.194,4.194,1
20150201|2014-08-07 07:00,7,4.184,4.184,4.184,4.184,1
20150201|2014-08-07 07:30,7,4.176,4.19,4.176,4.19,2
20150201|2014-08-07 08:00,7,4.181,4.203,4.181,4.203,19
20150201|2014-08-07 08:30,7,4.202,4.207,4.2,4.204,8
20150201|2014-08-07 09:00,7,4.205,4.205,4.203,4.203,3
20150201|2014-08-07 09:30,7,4.205,4.208,4.158,4.167,81
20150201|2014-08-07 10:00,7,4.17,4.181,4.169,4.172,60
20150201|2014-08-07 10:30,7,4.177,4.197,4.175,4.176,139
20150201|2014-08-07 11:00,7,4.172,4.172,4.151,4.151,13
20150201|2014-08-07 11:30,7,4.133,4.143,4.13,4.13,11
20150201|2014-08-07 12:00,7,4.112,4.115,4.098,4.107,17
20150201|2014-08-07 12:30,7,4.106,4.107,4.102,4.102,8
20150201|2014-08-07 13:00,7,4.103,4.118,4.102,4.116,66
20150201|2014-08-07 13:30,7,4.118,4.118,4.116,4.116,23
20150201|2014-08-07 14:00,7,4.113,4.113,4.113,4.113,1
20150201|2014-08-07 14:30,7,4.118,4.12,4.118,4.12,5
20150201|2014-08-08 00:30,8,4.116,4.116,4.116,4.116,1
20150201|2014-08-08 07:00,8,4.126,4.142,4.126,4.142,12
20150201|2014-08-08 07:30,8,4.157,4.157,4.157,4.157,1
20150201|2014-08-08 08:00,8,4.152,4.152,4.131,4.147,27
20150201|2014-08-08 08:30,8,4.137,4.144,4.137,4.144,5
20150201|2014-08-08 09:00,8,4.146,4.155,4.144,4.151,43
20150201|2014-08-08 09:30,8,4.153,4.156,4.152,4.152,5
20150201|2014-08-08 10:00,8,4.154,4.157,4.146,4.146,7
20150201|2014-08-08 10:30,8,4.147,4.147,4.147,4.147,1
20150201|2014-08-08 11:00,8,4.156,4.175,4.156,4.174,23
20150201|2014-08-08 11:30,8,4.18,4.18,4.176,4.176,4
20150201|2014-08-08 12:00,8,4.182,4.191,4.182,4.191,3
20150201|2014-08-08 12:30,8,4.184,4.193,4.184,4.193,12
20150201|2014-08-08 13:00,8,4.192,4.192,4.181,4.189,35
20150201|2014-08-08 13:30,8,4.186,4.189,4.186,4.187,3
20150201|2014-08-08 14:00,8,4.193,4.193,4.193,4.193,1
20150201|2014-08-08 14:30,8,4.195,4.195,4.192,4.192,3
20150201|2014-08-08 15:30,8,4.193,4.193,4.193,4.193,1
20150201|2014-08-08 16:00,8,4.195,4.195,4.195,4.195,1
20150201|2014-08-10 17:00,11,4.222,4.222,4.222,4.222,2
20150201|2014-08-10 18:30,11,4.224,4.226,4.224,4.226,2
20150201|2014-08-10 21:00,11,4.217,4.219,4.217,4.217,4
20150201|2014-08-10 23:00,11,4.218,4.218,4.218,4.218,5
20150201|2014-08-11 00:00,11,4.218,4.218,4.218,4.218,5
20150201|2014-08-11 00:30,11,4.22,4.22,4.22,4.22,1
20150201|2014-08-11 01:00,11,4.219,4.219,4.219,4.219,1
20150201|2014-08-11 05:00,11,4.226,4.226,4.22,4.225,41
20150201|2014-08-11 06:30,11,4.226,4.226,4.226,4.226,1
20150201|2014-08-11 07:00,11,4.206,4.206,4.206,4.206,1
20150201|2014-08-11 07:30,11,4.208,4.208,4.208,4.208,7
20150201|2014-08-11 08:00,11,4.207,4.213,4.207,4.211,13
20150201|2014-08-11 08:30,11,4.21,4.21,4.175,4.176,12
20150201|2014-08-11 09:00,11,4.175,4.175,4.175,4.175,1
20150201|2014-08-11 09:30,11,4.169,4.176,4.169,4.176,3
20150201|2014-08-11 10:00,11,4.158,4.158,4.158,4.158,1
20150201|2014-08-11 10:30,11,4.176,4.176,4.174,4.174,2
20150201|2014-08-11 11:00,11,4.188,4.188,4.188,4.188,1
20150201|2014-08-11 11:30,11,4.187,4.194,4.187,4.187,16
20150201|2014-08-11 12:00,11,4.182,4.182,4.178,4.18,3
20150201|2014-08-11 12:30,11,4.186,4.188,4.186,4.188,18
20150201|2014-08-11 13:00,11,4.181,4.19,4.181,4.188,10
20150201|2014-08-11 14:00,11,4.201,4.201,4.2,4.2,2
20150201|2014-08-11 15:00,11,4.204,4.204,4.204,4.204,3
20150201|2014-08-11 15:30,11,4.209,4.209,4.209,4.209,1
20150201|2014-08-12 04:00,12,4.205,4.207,4.205,4.207,5
20150201|2014-08-12 05:30,12,4.22,4.22,4.22,4.22,1
20150201|2014-08-12 06:00,12,4.229,4.229,4.229,4.229,1
20150201|2014-08-12 07:30,12,4.215,4.216,4.198,4.198,7
20150201|2014-08-12 08:00,12,4.205,4.207,4.187,4.189,29
20150201|2014-08-12 08:30,12,4.188,4.219,4.188,4.216,38
20150201|2014-08-12 09:00,12,4.214,4.223,4.213,4.22,77
20150201|2014-08-12 09:30,12,4.22,4.221,4.209,4.213,68
20150201|2014-08-12 10:00,12,4.213,4.218,4.211,4.211,32
20150201|2014-08-12 10:30,12,4.208,4.213,4.201,4.212,36
20150201|2014-08-12 11:00,12,4.223,4.224,4.223,4.224,2
20150201|2014-08-12 11:30,12,4.223,4.223,4.222,4.222,2
20150201|2014-08-12 12:00,12,4.217,4.217,4.215,4.215,3
20150201|2014-08-12 12:30,12,4.22,4.225,4.211,4.213,22
20150201|2014-08-12 13:00,12,4.209,4.21,4.199,4.209,37
20150201|2014-08-12 13:30,12,4.202,4.202,4.19,4.19,9
20150201|2014-08-12 14:00,12,4.191,4.197,4.191,4.197,7
20150201|2014-08-12 14:30,12,4.201,4.204,4.201,4.204,5
20150201|2014-08-12 15:00,12,4.209,4.209,4.208,4.208,2
20150201|2014-08-12 15:30,12,4.209,4.211,4.209,4.211,7
20150201|2014-08-13 03:30,13,4.201,4.201,4.201,4.201,1
20150201|2014-08-13 06:00,13,4.19,4.19,4.19,4.19,1
20150201|2014-08-13 07:00,13,4.166,4.168,4.159,4.168,13
20150201|2014-08-13 07:30,13,4.158,4.162,4.146,4.162,28
20150201|2014-08-13 08:00,13,4.153,4.153,4.131,4.136,8
20150201|2014-08-13 08:30,13,4.144,4.148,4.125,4.125,9
20150201|2014-08-13 09:00,13,4.136,4.136,4.128,4.131,13
20150201|2014-08-13 09:30,13,4.13,4.13,4.123,4.127,21
20150201|2014-08-13 10:00,13,4.125,4.125,4.12,4.12,12
20150201|2014-08-13 11:00,13,4.118,4.118,4.108,4.109,101
20150201|2014-08-13 11:30,13,4.114,4.114,4.102,4.105,15
20150201|2014-08-13 12:00,13,4.1,4.1,4.1,4.1,1
20150201|2014-08-13 12:30,13,4.101,4.113,4.101,4.113,8
20150201|2014-08-13 13:00,13,4.108,4.111,4.09,4.09,18
20150201|2014-08-13 13:30,13,4.093,4.095,4.092,4.092,10
20150201|2014-08-13 14:00,13,4.084,4.088,4.084,4.087,10
20150201|2014-08-13 14:30,13,4.093,4.095,4.093,4.094,3
20150201|2014-08-13 15:00,13,4.09,4.09,4.089,4.089,7
20150201|2014-08-13 15:30,13,4.087,4.087,4.087,4.087,1
20150201|2014-08-13 16:00,13,4.08,4.08,4.08,4.08,4
20150201|2014-08-13 17:00,14,4.077,4.077,4.077,4.077,1
20150201|2014-08-13 17:30,14,4.07,4.07,4.07,4.07,10
20150201|2014-08-13 19:30,14,4.074,4.074,4.074,4.074,1
20150201|2014-08-13 22:00,14,4.077,4.077,4.077,4.077,10
20150201|2014-08-13 23:00,14,4.081,4.081,4.081,4.081,1
20150201|2014-08-14 01:00,14,4.08,4.08,4.08,4.08,2
20150201|2014-08-14 01:30,14,4.081,4.081,4.081,4.081,1
20150201|2014-08-14 02:00,14,4.08,4.08,4.078,4.078,3
20150201|2014-08-14 05:00,14,4.087,4.087,4.087,4.087,1
20150201|2014-08-14 07:00,14,4.1,4.105,4.097,4.105,3
20150201|2014-08-14 07:30,14,4.107,4.11,4.1,4.1,8
20150201|2014-08-14 08:00,14,4.104,4.109,4.103,4.103,23
20150201|2014-08-14 08:30,14,4.103,4.119,4.103,4.119,23
20150201|2014-08-14 09:00,14,4.118,4.125,4.118,4.12,8
20150201|2014-08-14 09:30,14,4.173,4.173,4.148,4.159,82
20150201|2014-08-14 10:00,14,4.161,4.166,4.161,4.163,16
20150201|2014-08-14 10:30,14,4.161,4.161,4.145,4.149,48
20150201|2014-08-14 11:00,14,4.151,4.151,4.151,4.151,7
20150201|2014-08-14 11:30,14,4.147,4.162,4.147,4.162,7
20150201|2014-08-14 12:00,14,4.164,4.164,4.158,4.159,12
20150201|2014-08-14 12:30,14,4.157,4.162,4.15,4.159,13
20150201|2014-08-14 13:00,14,4.149,4.15,4.144,4.144,10
20150201|2014-08-14 13:30,14,4.141,4.144,4.141,4.144,5
20150201|2014-08-14 14:00,14,4.136,4.143,4.136,4.143,3
20150201|2014-08-14 14:30,14,4.143,4.143,4.14,4.14,2
20150201|2014-08-14 15:00,14,4.142,4.142,4.142,4.142,7
20150201|2014-08-14 15:30,14,4.141,4.141,4.141,4.141,1
20150201|2014-08-14 22:00,15,4.128,4.128,4.128,4.128,2
20150201|2014-08-15 03:30,15,4.1,4.1,4.1,4.1,12
20150201|2014-08-15 04:00,15,4.1,4.1,4.1,4.1,1
20150201|2014-08-15 04:30,15,4.1,4.101,4.098,4.098,39
20150201|2014-08-15 05:30,15,4.097,4.097,4.097,4.097,1
20150201|2014-08-15 07:00,15,4.079,4.079,4.069,4.069,2
20150201|2014-08-15 07:30,15,4.067,4.067,4.044,4.05,30
20150201|2014-08-15 08:00,15,4.044,4.057,4.04,4.057,74
20150201|2014-08-15 08:30,15,4.053,4.053,4.04,4.04,9
20150201|2014-08-15 09:00,15,4.04,4.04,4.022,4.022,25
20150201|2014-08-15 09:30,15,4.026,4.035,4.026,4.035,5
20150201|2014-08-15 10:00,15,4.032,4.035,4.025,4.028,19
20150201|2014-08-15 10:30,15,4.032,4.054,4.032,4.054,5
20150201|2014-08-15 11:00,15,4.037,4.041,4.037,4.041,9
20150201|2014-08-15 11:30,15,4.042,4.044,4.038,4.044,19
20150201|2014-08-15 12:00,15,4.036,4.036,4.029,4.032,5
20150201|2014-08-15 12:30,15,4.035,4.036,4.032,4.032,10
20150201|2014-08-15 13:00,15,4.036,4.044,4.036,4.043,32
20150201|2014-08-15 13:30,15,4.039,4.04,4.039,4.04,8
20150201|2014-08-15 14:00,15,4.041,4.045,4.041,4.045,63
20150201|2014-08-15 15:00,15,4.054,4.054,4.046,4.046,2
20150201|2014-08-15 16:00,15,4.05,4.05,4.05,4.05,20
20150201|2014-08-17 17:00,18,4.03,4.03,4.009,4.009,54
20150201|2014-08-17 17:30,18,4.01,4.01,4.01,4.01,5
20150201|2014-08-17 21:00,18,4.014,4.015,4.014,4.014,7
20150201|2014-08-17 21:30,18,4.014,4.014,4.014,4.014,8
20150201|2014-08-17 22:30,18,4.014,4.014,4.014,4.014,2
20150201|2014-08-17 23:00,18,4.01,4.01,4.01,4.01,1
20150201|2014-08-17 23:30,18,4.015,4.016,4.015,4.015,20
20150201|2014-08-18 00:30,18,4.017,4.017,4.017,4.017,1
20150201|2014-08-18 01:00,18,4.018,4.018,4.018,4.018,1
20150201|2014-08-18 02:00,18,4.021,4.025,4.021,4.025,2
20150201|2014-08-18 04:00,18,4.029,4.029,4.029,4.029,1
20150201|2014-08-18 06:30,18,4.035,4.036,4.035,4.036,2
20150201|2014-08-18 07:30,18,4.031,4.041,4.026,4.041,15
20150201|2014-08-18 08:00,18,4.043,4.06,4.043,4.06,105
20150201|2014-08-18 08:30,18,4.072,4.077,4.065,4.067,23
20150201|2014-08-18 09:00,18,4.062,4.07,4.059,4.064,76
20150201|2014-08-18 09:30,18,4.057,4.057,4.057,4.057,1
20150201|2014-08-18 10:00,18,4.071,4.071,4.071,4.071,1
20150201|2014-08-18 10:30,18,4.076,4.078,4.076,4.078,16
20150201|2014-08-18 11:00,18,4.075,4.079,4.07,4.079,17
20150201|2014-08-18 11:30,18,4.082,4.082,4.075,4.075,10
20150201|2014-08-18 12:00,18,4.086,4.089,4.079,4.088,8
20150201|2014-08-18 12:30,18,4.088,4.088,4.077,4.08,43
20150201|2014-08-18 13:00,18,4.07,4.083,4.066,4.066,94
20150201|2014-08-18 13:30,18,4.067,4.067,4.066,4.066,2
20150201|2014-08-18 14:00,18,4.069,4.069,4.069,4.069,2
20150201|2014-08-18 14:30,18,4.065,4.065,4.065,4.065,1
20150201|2014-08-18 15:00,18,4.065,4.065,4.065,4.065,2
20150201|2014-08-19 02:00,19,4.067,4.069,4.067,4.069,6
20150201|2014-08-19 02:30,19,4.069,4.069,4.069,4.069,1
20150201|2014-08-19 05:00,19,4.085,4.085,4.085,4.085,1
20150201|2014-08-19 06:00,19,4.091,4.094,4.091,4.094,6
20150201|2014-08-19 07:00,19,4.11,4.12,4.108,4.12,14
20150201|2014-08-19 07:30,19,4.107,4.107,4.106,4.106,3
20150201|2014-08-19 08:00,19,4.119,4.129,4.116,4.129,22
20150201|2014-08-19 08:30,19,4.128,4.133,4.117,4.118,54
20150201|2014-08-19 09:00,19,4.119,4.121,4.118,4.12,23
20150201|2014-08-19 09:30,19,4.128,4.128,4.119,4.119,11
20150201|2014-08-19 10:00,19,4.123,4.136,4.123,4.136,175
20150201|2014-08-19 10:30,19,4.135,4.135,4.135,4.135,1
20150201|2014-08-19 11:00,19,4.148,4.155,4.148,4.149,5
20150201|2014-08-19 11:30,19,4.14,4.142,4.137,4.142,8
20150201|2014-08-19 12:30,19,4.14,4.14,4.132,4.132,2
20150201|2014-08-19 13:00,19,4.14,4.14,4.134,4.135,11
20150201|2014-08-19 13:30,19,4.135,4.135,4.133,4.133,6
20150201|2014-08-19 14:30,19,4.13,4.13,4.13,4.13,2
20150201|2014-08-19 15:30,19,4.136,4.136,4.135,4.135,2
20150201|2014-08-19 22:30,20,4.119,4.119,4.119,4.119,1
20150201|2014-08-19 23:30,20,4.122,4.122,4.122,4.122,1
20150201|2014-08-20 00:30,20,4.11,4.11,4.103,4.103,6
20150201|2014-08-20 01:00,20,4.101,4.108,4.101,4.105,3
20150201|2014-08-20 02:30,20,4.134,4.134,4.134,4.134,1
20150201|2014-08-20 04:30,20,4.112,4.113,4.112,4.113,13
20150201|2014-08-20 05:00,20,4.103,4.103,4.102,4.102,3
20150201|2014-08-20 06:30,20,4.105,4.105,4.105,4.105,10
20150201|2014-08-20 07:00,20,4.105,4.106,4.1,4.106,28
20150201|2014-08-20 07:30,20,4.115,4.115,4.115,4.115,9
20150201|2014-08-20 08:00,20,4.107,4.111,4.097,4.111,14
20150201|2014-08-20 08:30,20,4.11,4.11,4.1,4.109,10
20150201|2014-08-20 09:00,20,4.093,4.093,4.077,4.077,2
20150201|2014-08-20 09:30,20,4.081,4.093,4.081,4.093,8
20150201|2014-08-20 10:00,20,4.095,4.095,4.087,4.087,6
20150201|2014-08-20 10:30,20,4.086,4.09,4.077,4.077,8
20150201|2014-08-20 11:00,20,4.073,4.073,4.073,4.073,5
20150201|2014-08-20 11:30,20,4.079,4.079,4.079,4.079,10
20150201|2014-08-20 12:00,20,4.09,4.091,4.09,4.091,2
20150201|2014-08-20 12:30,20,4.094,4.105,4.094,4.101,9
20150201|2014-08-20 13:00,20,4.095,4.101,4.092,4.1,31
20150201|2014-08-20 13:30,20,4.1,4.105,4.1,4.105,6
20150201|2014-08-20 14:30,20,4.105,4.105,4.105,4.105,1
20150201|2014-08-20 15:00,20,4.103,4.103,4.103,4.103,1
20150201|2014-08-21 02:30,21,4.13,4.13,4.13,4.13,1
20150201|2014-08-21 04:30,21,4.159,4.159,4.159,4.159,20
20150201|2014-08-21 05:30,21,4.212,4.212,4.212,4.212,1
20150201|2014-08-21 06:00,21,4.16,4.167,4.16,4.167,2
20150201|2014-08-21 06:30,21,4.174,4.174,4.174,4.174,5
20150201|2014-08-21 07:30,21,4.153,4.153,4.127,4.132,9
20150201|2014-08-21 08:00,21,4.142,4.147,4.135,4.147,45
20150201|2014-08-21 09:00,21,4.148,4.149,4.142,4.142,16
20150201|2014-08-21 09:30,21,4.097,4.1,4.082,4.093,27
20150201|2014-08-21 10:00,21,4.09,4.09,4.083,4.085,7
20150201|2014-08-21 11:00,21,4.11,4.139,4.11,4.131,59
20150201|2014-08-21 11:30,21,4.138,4.139,4.138,4.139,6
20150201|2014-08-21 12:30,21,4.135,4.161,4.135,4.153,69
20150201|2014-08-21 13:00,21,4.159,4.164,4.153,4.164,35
20150201|2014-08-21 13:30,21,4.167,4.167,4.152,4.153,12
20150201|2014-08-21 14:00,21,4.155,4.155,4.155,4.155,1
20150201|2014-08-21 14:30,21,4.158,4.158,4.157,4.157,2
20150201|2014-08-21 15:00,21,4.161,4.161,4.158,4.158,2
20150201|2014-08-21 15:30,21,4.159,4.159,4.159,4.159,1
20150201|2014-08-22 02:30,22,4.136,4.136,4.136,4.136,6
20150201|2014-08-22 06:00,22,4.146,4.146,4.146,4.146,1
20150201|2014-08-22 07:00,22,4.135,4.135,4.135,4.135,1
20150201|2014-08-22 08:00,22,4.15,4.161,4.15,4.161,46
20150201|2014-08-22 08:30,22,4.155,4.168,4.155,4.168,8
20150201|2014-08-22 09:00,22,4.162,4.162,4.151,4.151,12
20150201|2014-08-22 09:30,22,4.15,4.15,4.148,4.148,2
20150201|2014-08-22 10:00,22,4.154,4.154,4.154,4.154,3
20150201|2014-08-22 10:30,22,4.154,4.16,4.149,4.149,24
20150201|2014-08-22 11:00,22,4.145,4.145,4.145,4.145,1
20150201|2014-08-22 11:30,22,4.144,4.144,4.132,4.132,4
20150201|2014-08-22 12:00,22,4.121,4.121,4.115,4.115,8
20150201|2014-08-22 12:30,22,4.118,4.118,4.118,4.118,1
20150201|2014-08-22 13:00,22,4.126,4.132,4.126,4.132,3
20150201|2014-08-22 13:30,22,4.128,4.131,4.128,4.131,7
20150201|2014-08-22 15:30,22,4.133,4.133,4.133,4.133,1
20150201|2014-08-24 22:30,25,4.15,4.15,4.15,4.15,1
20150201|2014-08-25 02:00,25,4.142,4.142,4.142,4.142,1
20150201|2014-08-25 03:30,25,4.152,4.154,4.152,4.154,7
20150201|2014-08-25 05:00,25,4.197,4.197,4.197,4.197,1
20150201|2014-08-25 05:30,25,4.183,4.183,4.183,4.183,1
20150201|2014-08-25 06:30,25,4.18,4.18,4.18,4.18,2
20150201|2014-08-25 07:30,25,4.175,4.179,4.175,4.178,19
20150201|2014-08-25 08:00,25,4.189,4.197,4.185,4.197,60
20150201|2014-08-25 08:30,25,4.195,4.202,4.192,4.197,14
20150201|2014-08-25 09:00,25,4.197,4.203,4.197,4.203,5
20150201|2014-08-25 10:00,25,4.202,4.202,4.202,4.202,2
20150201|2014-08-25 10:30,25,4.197,4.197,4.197,4.197,1
20150201|2014-08-25 11:00,25,4.202,4.203,4.202,4.203,25
20150201|2014-08-25 12:00,25,4.193,4.195,4.188,4.195,7
20150201|2014-08-25 12:30,25,4.194,4.194,4.186,4.19,7
20150201|2014-08-25 13:00,25,4.203,4.215,4.203,4.215,9
20150201|2014-08-25 13:30,25,4.212,4.212,4.208,4.21,66
20150201|2014-08-25 14:00,25,4.21,4.21,4.21,4.21,1
20150201|2014-08-25 14:30,25,4.211,4.211,4.211,4.211,4
20150201|2014-08-25 15:30,25,4.213,4.213,4.213,4.213,2
20150201|2014-08-25 18:00,26,4.227,4.23,4.227,4.23,2
20150201|2014-08-26 02:00,26,4.206,4.209,4.204,4.208,54
20150201|2014-08-26 05:00,26,4.218,4.218,4.218,4.218,1
20150201|2014-08-26 06:30,26,4.196,4.196,4.196,4.196,10
20150201|2014-08-26 07:00,26,4.21,4.21,4.21,4.21,10
20150201|2014-08-26 07:30,26,4.202,4.203,4.194,4.194,6
20150201|2014-08-26 08:00,26,4.193,4.243,4.193,4.232,70
20150201|2014-08-26 08:30,26,4.216,4.216,4.205,4.208,21
20150201|2014-08-26 09:00,26,4.205,4.207,4.205,4.207,5
20150201|2014-08-26 09:30,26,4.205,4.21,4.205,4.21,17
20150201|2014-08-26 10:00,26,4.211,4.212,4.211,4.211,27
20150201|2014-08-26 10:30,26,4.205,4.206,4.203,4.206,7
20150201|2014-08-26 11:00,26,4.208,4.21,4.203,4.203,13
20150201|2014-08-26 11:30,26,4.208,4.225,4.208,4.223,116
20150201|2014-08-26 12:00,26,4.221,4.224,4.204,4.204,21
20150201|2014-08-26 12:30,26,4.207,4.207,4.206,4.206,2
20150201|2014-08-26 13:00,26,4.179,4.188,4.172,4.182,42
20150201|2014-08-26 13:30,26,4.198,4.198,4.197,4.197,11
20150201|2014-08-26 14:00,26,4.2,4.2,4.2,4.2,1
20150201|2014-08-26 14:30,26,4.205,4.205,4.205,4.205,2
20150201|2014-08-26 15:00,26,4.204,4.209,4.204,4.209,10
20150201|2014-08-26 15:30,26,4.206,4.209,4.206,4.209,2
20150201|2014-08-26 16:00,26,4.208,4.208,4.208,4.208,1
20150201|2014-08-26 19:00,27,4.201,4.201,4.201,4.201,1
20150201|2014-08-27 01:00,27,4.205,4.213,4.205,4.213,5
20150201|2014-08-27 01:30,27,4.214,4.215,4.214,4.215,2
20150201|2014-08-27 05:00,27,4.224,4.224,4.224,4.224,1
20150201|2014-08-27 05:30,27,4.218,4.219,4.218,4.219,2
20150201|2014-08-27 06:00,27,4.219,4.219,4.219,4.219,3
20150201|2014-08-27 07:00,27,4.214,4.214,4.209,4.212,3
20150201|2014-08-27 07:30,27,4.215,4.215,4.215,4.215,2
20150201|2014-08-27 08:00,27,4.224,4.234,4.223,4.228,63
20150201|2014-08-27 08:30,27,4.23,4.232,4.23,4.232,14
20150201|2014-08-27 09:00,27,4.231,4.231,4.218,4.218,56
20150201|2014-08-27 09:30,27,4.219,4.226,4.217,4.226,27
20150201|2014-08-27 10:00,27,4.226,4.234,4.226,4.234,16
20150201|2014-08-27 10:30,27,4.228,4.228,4.196,4.197,63
20150201|2014-08-27 11:00,27,4.185,4.19,4.185,4.19,9
20150201|2014-08-27 11:30,27,4.183,4.183,4.168,4.177,7
20150201|2014-08-27 12:00,27,4.158,4.181,4.158,4.181,5
20150201|2014-08-27 12:30,27,4.188,4.197,4.188,4.197,25
20150201|2014-08-27 13:00,27,4.217,4.222,4.198,4.221,222
20150201|2014-08-27 13:30,27,4.218,4.222,4.217,4.219,11
20150201|2014-08-27 14:00,27,4.219,4.22,4.218,4.22,17
20150201|2014-08-27 14:30,27,4.22,4.228,4.22,4.227,72
20150201|2014-08-27 15:00,27,4.23,4.24,4.23,4.24,2
20150201|2014-08-28 00:30,28,4.218,4.218,4.214,4.214,3
20150201|2014-08-28 04:00,28,4.231,4.231,4.231,4.231,1
20150201|2014-08-28 05:30,28,4.217,4.217,4.217,4.217,1
20150201|2014-08-28 07:00,28,4.234,4.239,4.234,4.239,2
20150201|2014-08-28 07:30,28,4.228,4.247,4.228,4.232,16
20150201|2014-08-28 08:00,28,4.241,4.26,4.241,4.254,60
20150201|2014-08-28 08:30,28,4.25,4.253,4.238,4.241,190
20150201|2014-08-28 09:00,28,4.242,4.251,4.236,4.251,34
20150201|2014-08-28 09:30,28,4.298,4.3,4.243,4.251,354
20150201|2014-08-28 10:00,28,4.251,4.251,4.217,4.217,65
20150201|2014-08-28 10:30,28,4.219,4.221,4.209,4.209,7
20150201|2014-08-28 11:00,28,4.202,4.211,4.188,4.206,102
20150201|2014-08-28 11:30,28,4.206,4.206,4.176,4.184,60
20150201|2014-08-28 12:00,28,4.194,4.199,4.194,4.199,3
20150201|2014-08-28 12:30,28,4.198,4.198,4.198,4.198,9
20150201|2014-08-28 13:00,28,4.217,4.242,4.215,4.242,137
20150201|2014-08-28 13:30,28,4.24,4.246,4.24,4.242,33
20150201|2014-08-28 14:00,28,4.237,4.237,4.234,4.234,3
20150201|2014-08-28 14:30,28,4.241,4.243,4.241,4.243,2
20150201|2014-08-28 15:00,28,4.248,4.248,4.248,4.248,1
20150201|2014-08-28 15:30,28,4.248,4.248,4.248,4.248,1
20150201|2014-08-28 16:00,28,4.245,4.246,4.243,4.243,10
20150201|2014-08-29 06:30,29,4.22,4.223,4.22,4.223,3
20150201|2014-08-29 07:00,29,4.216,4.216,4.216,4.216,2
20150201|2014-08-29 07:30,29,4.224,4.238,4.224,4.233,47
20150201|2014-08-29 08:00,29,4.238,4.238,4.21,4.21,34
20150201|2014-08-29 08:30,29,4.211,4.231,4.211,4.228,115
20150201|2014-08-29 09:00,29,4.229,4.24,4.225,4.238,40
20150201|2014-08-29 09:30,29,4.235,4.236,4.231,4.231,7
20150201|2014-08-29 10:00,29,4.24,4.249,4.24,4.247,7
20150201|2014-08-29 10:30,29,4.249,4.249,4.241,4.241,3
20150201|2014-08-29 11:00,29,4.238,4.238,4.229,4.231,9
20150201|2014-08-29 11:30,29,4.23,4.235,4.229,4.235,14
20150201|2014-08-29 12:00,29,4.222,4.227,4.218,4.227,6
20150201|2014-08-29 12:30,29,4.234,4.234,4.234,4.234,2
20150201|2014-08-29 13:00,29,4.24,4.251,4.24,4.25,17
20150201|2014-08-29 13:30,29,4.25,4.252,4.248,4.252,66
20150201|2014-08-29 14:00,29,4.259,4.259,4.256,4.259,13
20150201|2014-08-29 14:30,29,4.258,4.259,4.258,4.259,11
20150201|2014-08-29 15:00,29,4.261,4.263,4.261,4.263,4
20150201|2014-08-29 15:30,29,4.261,4.261,4.259,4.259,6
20150201|2014-08-31 21:30,2,4.224,4.224,4.224,4.224,1
20150201|2014-08-31 22:30,2,4.222,4.222,4.222,4.222,1
20150201|2014-09-01 07:00,2,4.233,4.233,4.233,4.233,1
20150201|2014-09-01 08:00,2,4.233,4.233,4.233,4.233,4
20150201|2014-09-01 09:00,2,4.219,4.219,4.216,4.216,3
20150201|2014-09-01 09:30,2,4.216,4.216,4.208,4.208,6
20150201|2014-09-01 10:00,2,4.213,4.213,4.213,4.213,3
20150201|2014-09-01 11:00,2,4.226,4.226,4.226,4.226,1
20150201|2014-09-01 20:00,2,4.2,4.2,4.19,4.19,2
20150201|2014-09-01 21:00,2,4.174,4.185,4.174,4.185,2
20150201|2014-09-02 00:30,2,4.209,4.209,4.209,4.209,1
20150201|2014-09-02 03:30,2,4.201,4.201,4.201,4.201,2
20150201|2014-09-02 04:30,2,4.194,4.194,4.194,4.194,1
20150201|2014-09-02 06:00,2,4.21,4.21,4.21,4.21,1
20150201|2014-09-02 06:30,2,4.191,4.191,4.191,4.191,1
20150201|2014-09-02 07:00,2,4.189,4.189,4.173,4.173,42
20150201|2014-09-02 07:30,2,4.168,4.168,4.159,4.162,23
20150201|2014-09-02 08:00,2,4.162,4.162,4.138,4.148,107
20150201|2014-09-02 08:30,2,4.147,4.168,4.141,4.145,101
20150201|2014-09-02 09:00,2,4.146,4.147,4.13,4.13,92
20150201|2014-09-02 09:30,2,4.132,4.133,4.132,4.133,20
20150201|2014-09-02 10:00,2,4.137,4.137,4.11,4.116,130
20150201|2014-09-02 10:30,2,4.112,4.115,4.104,4.115,17
20150201|2014-09-02 11:00,2,4.11,4.11,4.103,4.107,15
20150201|2014-09-02 11:30,2,4.099,4.122,4.097,4.115,129
20150201|2014-09-02 12:00,2,4.113,4.121,4.113,4.117,14
20150201|2014-09-02 12:30,2,4.099,4.101,4.09,4.094,18
20150201|2014-09-02 13:00,2,4.096,4.1,4.077,4.077,31
20150201|2014-09-02 13:30,2,4.082,4.083,4.081,4.082,47
20150201|2014-09-02 14:00,2,4.082,4.082,4.079,4.082,21
20150201|2014-09-02 14:30,2,4.082,4.09,4.082,4.09,57
20150201|2014-09-02 15:00,2,4.089,4.089,4.082,4.086,7
20150201|2014-09-02 23:00,3,4.081,4.081,4.081,4.081,1
20150201|2014-09-02 23:30,3,4.086,4.086,4.086,4.086,1
20150201|2014-09-03 06:00,3,4.077,4.077,4.077,4.077,1
20150201|2014-09-03 06:30,3,4.088,4.088,4.08,4.08,6
20150201|2014-09-03 07:00,3,4.069,4.086,4.069,4.086,22
20150201|2014-09-03 07:30,3,4.083,4.084,4.057,4.057,53
20150201|2014-09-03 08:00,3,4.059,4.068,4.046,4.049,186
20150201|2014-09-03 08:30,3,4.052,4.056,4.034,4.038,78
20150201|2014-09-03 09:00,3,4.04,4.04,4.03,4.03,19
20150201|2014-09-03 09:30,3,4.031,4.036,4.027,4.036,36
20150201|2014-09-03 10:00,3,4.033,4.033,4.024,4.027,14
20150201|2014-09-03 10:30,3,4.036,4.042,4.033,4.033,89
20150201|2014-09-03 11:00,3,4.033,4.038,4.032,4.038,15
20150201|2014-09-03 11:30,3,4.044,4.05,4.041,4.043,14
20150201|2014-09-03 12:00,3,4.039,4.04,4.03,4.032,42
20150201|2014-09-03 12:30,3,4.033,4.037,4.025,4.034,57
20150201|2014-09-03 13:00,3,4.033,4.041,4.027,4.038,79
20150201|2014-09-03 13:30,3,4.038,4.053,4.038,4.041,26
20150201|2014-09-03 14:00,3,4.043,4.049,4.043,4.044,25
20150201|2014-09-03 14:30,3,4.046,4.047,4.043,4.047,75
20150201|2014-09-03 15:00,3,4.043,4.048,4.043,4.048,13
20150201|2014-09-03 17:00,4,4.047,4.047,4.047,4.047,1
20150201|2014-09-03 17:30,4,4.053,4.053,4.053,4.053,1
20150201|2014-09-03 19:00,4,4.04,4.04,4.04,4.04,4
20150201|2014-09-04 01:00,4,4.057,4.057,4.057,4.057,2
20150201|2014-09-04 02:00,4,4.049,4.049,4.049,4.049,1
20150201|2014-09-04 03:30,4,4.037,4.037,4.037,4.037,1
20150201|2014-09-04 04:30,4,4.036,4.036,4.036,4.036,1
20150201|2014-09-04 06:00,4,4.049,4.051,4.049,4.051,2
20150201|2014-09-04 06:30,4,4.049,4.056,4.035,4.035,27
20150201|2014-09-04 07:00,4,4.04,4.042,4.038,4.039,9
20150201|2014-09-04 07:30,4,4.029,4.034,4.024,4.034,44
20150201|2014-09-04 08:00,4,4.028,4.049,4.028,4.044,118
20150201|2014-09-04 08:30,4,4.047,4.061,4.047,4.06,73
20150201|2014-09-04 09:00,4,4.058,4.067,4.058,4.064,17
20150201|2014-09-04 09:30,4,4.02,4.029,3.99,4.008,74
20150201|2014-09-04 10:00,4,4.01,4.013,4,4.006,24
20150201|2014-09-04 10:30,4,4.006,4.018,4.006,4.015,44
20150201|2014-09-04 11:00,4,4.014,4.014,3.997,3.997,29
20150201|2014-09-04 11:30,4,3.995,3.997,3.987,3.996,47
20150201|2014-09-04 12:00,4,4,4,3.991,3.995,67
20150201|2014-09-04 12:30,4,3.995,4,3.995,3.996,52
20150201|2014-09-04 13:00,4,3.996,4.018,3.996,4.018,56
20150201|2014-09-04 13:30,4,4.02,4.02,4.016,4.02,48
20150201|2014-09-04 14:00,4,4.028,4.031,4.028,4.031,17
20150201|2014-09-04 14:30,4,4.03,4.03,4.028,4.028,6
20150201|2014-09-04 15:30,4,4.034,4.034,4.034,4.034,1
20150201|2014-09-04 21:30,5,4.024,4.024,4.024,4.024,1
20150201|2014-09-04 23:30,5,4.016,4.016,4.016,4.016,1
20150201|2014-09-05 00:00,5,4.013,4.013,4.011,4.011,6
20150201|2014-09-05 04:30,5,4.03,4.03,4.03,4.03,1
20150201|2014-09-05 05:00,5,4.028,4.028,4.028,4.028,4
20150201|2014-09-05 05:30,5,4.031,4.032,4.03,4.032,12
20150201|2014-09-05 06:30,5,4.042,4.042,4.042,4.042,1
20150201|2014-09-05 07:00,5,4.034,4.034,4.034,4.034,1
20150201|2014-09-05 07:30,5,4.016,4.016,4.014,4.014,8
20150201|2014-09-05 08:00,5,4.017,4.03,4.017,4.017,54
20150201|2014-09-05 08:30,5,4.026,4.028,4.023,4.023,27
20150201|2014-09-05 09:00,5,4.024,4.024,4.016,4.018,41
20150201|2014-09-05 09:30,5,4.007,4.007,4.003,4.004,13
20150201|2014-09-05 10:00,5,4,4.008,4,4.008,37
20150201|2014-09-05 10:30,5,4.005,4.009,3.994,3.994,74
20150201|2014-09-05 11:00,5,3.997,3.997,3.996,3.996,9
20150201|2014-09-05 11:30,5,3.993,3.995,3.99,3.99,48
20150201|2014-09-05 12:00,5,3.993,3.993,3.991,3.991,4
20150201|2014-09-05 12:30,5,3.996,4.003,3.996,4.003,10
20150201|2014-09-05 13:00,5,3.997,4.006,3.995,4.005,16
20150201|2014-09-05 13:30,5,4.004,4.007,4.004,4.007,7
20150201|2014-09-05 14:00,5,4.016,4.016,4.013,4.013,20
20150201|2014-09-05 14:30,5,4.019,4.019,4.019,4.019,3
20150201|2014-09-05 15:00,5,4.019,4.019,4.019,4.019,1
20150201|2014-09-07 17:00,8,3.991,3.991,3.99,3.99,10
20150201|2014-09-07 18:00,8,4.011,4.013,4.011,4.013,2
20150201|2014-09-07 19:00,8,4.006,4.006,4.006,4.006,2
20150201|2014-09-08 00:30,8,4.01,4.01,4.01,4.01,3
20150201|2014-09-08 01:00,8,4.01,4.01,4.01,4.01,10
20150201|2014-09-08 02:00,8,4.009,4.009,4.009,4.009,2
20150201|2014-09-08 03:00,8,4.015,4.015,4.008,4.008,3
20150201|2014-09-08 05:00,8,4.014,4.014,4.014,4.014,1
20150201|2014-09-08 06:00,8,4.007,4.007,3.998,4.003,22
20150201|2014-09-08 07:00,8,4.019,4.035,4.019,4.035,5
20150201|2014-09-08 07:30,8,4.029,4.043,4.028,4.043,6
20150201|2014-09-08 08:00,8,4.045,4.045,4.034,4.042,121
20150201|2014-09-08 08:30,8,4.05,4.055,4.03,4.04,120
20150201|2014-09-08 09:00,8,4.037,4.045,4.034,4.045,49
20150201|2014-09-08 09:30,8,4.046,4.047,4.042,4.046,6
20150201|2014-09-08 10:00,8,4.047,4.065,4.045,4.065,79
20150201|2014-09-08 10:30,8,4.065,4.068,4.059,4.068,49
20150201|2014-09-08 11:00,8,4.061,4.067,4.059,4.067,56
20150201|2014-09-08 11:30,8,4.068,4.071,4.057,4.07,49
20150201|2014-09-08 12:00,8,4.071,4.071,4.064,4.066,5
20150201|2014-09-08 12:30,8,4.064,4.071,4.064,4.07,7
20150201|2014-09-08 13:00,8,4.066,4.079,4.066,4.075,42
20150201|2014-09-08 13:30,8,4.075,4.077,4.075,4.077,5
20150201|2014-09-08 14:00,8,4.082,4.083,4.082,4.083,2
20150201|2014-09-08 14:30,8,4.082,4.082,4.076,4.076,7
20150201|2014-09-08 15:00,8,4.08,4.08,4.08,4.08,3
20150201|2014-09-08 15:30,8,4.084,4.09,4.084,4.09,2
20150201|2014-09-08 20:00,9,4.067,4.067,4.067,4.067,1
20150201|2014-09-09 00:30,9,4.06,4.06,4.06,4.06,1
20150201|2014-09-09 05:00,9,4.067,4.067,4.067,4.067,1
20150201|2014-09-09 05:30,9,4.066,4.066,4.066,4.066,1
20150201|2014-09-09 06:00,9,4.066,4.066,4.066,4.066,1
20150201|2014-09-09 06:30,9,4.072,4.072,4.072,4.072,5
20150201|2014-09-09 07:00,9,4.088,4.092,4.081,4.081,8
20150201|2014-09-09 07:30,9,4.082,4.117,4.082,4.117,97
20150201|2014-09-09 08:00,9,4.116,4.188,4.116,4.172,205
20150201|2014-09-09 08:30,9,4.164,4.172,4.152,4.16,142
20150201|2014-09-09 09:00,9,4.161,4.163,4.144,4.151,72
20150201|2014-09-09 09:30,9,4.151,4.163,4.143,4.163,149
20150201|2014-09-09 10:00,9,4.163,4.17,4.16,4.162,34
20150201|2014-09-09 10:30,9,4.162,4.17,4.161,4.166,13
20150201|2014-09-09 11:00,9,4.167,4.171,4.157,4.157,51
20150201|2014-09-09 11:30,9,4.16,4.167,4.157,4.167,56
20150201|2014-09-09 12:00,9,4.166,4.172,4.159,4.167,39
20150201|2014-09-09 12:30,9,4.163,4.164,4.16,4.161,24
20150201|2014-09-09 13:00,9,4.163,4.163,4.152,4.16,63
20150201|2014-09-09 13:30,9,4.155,4.159,4.155,4.159,22
20150201|2014-09-09 14:00,9,4.152,4.152,4.152,4.152,1
20150201|2014-09-09 15:00,9,4.148,4.148,4.148,4.148,1
20150201|2014-09-09 15:30,9,4.153,4.153,4.153,4.153,1
20150201|2014-09-09 23:30,10,4.144,4.144,4.144,4.144,1
20150201|2014-09-10 03:00,10,4.149,4.149,4.149,4.149,1
20150201|2014-09-10 05:00,10,4.133,4.133,4.133,4.133,1
20150201|2014-09-10 06:30,10,4.13,4.151,4.129,4.151,5
20150201|2014-09-10 07:00,10,4.137,4.166,4.137,4.153,39
20150201|2014-09-10 07:30,10,4.153,4.155,4.128,4.135,42
20150201|2014-09-10 08:00,10,4.124,4.146,4.124,4.142,66
20150201|2014-09-10 08:30,10,4.141,4.142,4.128,4.13,31
20150201|2014-09-10 09:00,10,4.129,4.13,4.123,4.13,56
20150201|2014-09-10 09:30,10,4.141,4.145,4.139,4.139,23
20150201|2014-09-10 10:00,10,4.137,4.147,4.137,4.145,14
20150201|2014-09-10 10:30,10,4.143,4.147,4.136,4.136,12
20150201|2014-09-10 11:00,10,4.143,4.143,4.136,4.142,3
20150201|2014-09-10 11:30,10,4.139,4.151,4.139,4.151,4
20150201|2014-09-10 12:00,10,4.14,4.142,4.139,4.14,11
20150201|2014-09-10 12:30,10,4.142,4.142,4.132,4.132,5
20150201|2014-09-10 13:00,10,4.126,4.142,4.124,4.142,80
20150201|2014-09-10 13:30,10,4.144,4.144,4.137,4.137,9
20150201|2014-09-10 14:00,10,4.141,4.141,4.141,4.141,1
20150201|2014-09-10 14:30,10,4.136,4.136,4.136,4.136,1
20150201|2014-09-10 15:30,10,4.142,4.142,4.142,4.142,2
20150201|2014-09-11 00:30,11,4.141,4.141,4.141,4.141,1
20150201|2014-09-11 03:00,11,4.127,4.127,4.127,4.127,1
20150201|2014-09-11 05:30,11,4.131,4.131,4.131,4.131,1
20150201|2014-09-11 06:00,11,4.142,4.142,4.142,4.142,2
20150201|2014-09-11 06:30,11,4.131,4.131,4.13,4.13,5
20150201|2014-09-11 07:00,11,4.13,4.13,4.112,4.117,22
20150201|2014-09-11 07:30,11,4.115,4.116,4.109,4.109,21
20150201|2014-09-11 08:00,11,4.117,4.117,4.069,4.079,200
20150201|2014-09-11 08:30,11,4.077,4.089,4.076,4.089,64
20150201|2014-09-11 09:00,11,4.084,4.086,4.08,4.082,10
20150201|2014-09-11 09:30,11,4.063,4.071,4.017,4.021,301
20150201|2014-09-11 10:00,11,4.017,4.031,4.014,4.029,60
20150201|2014-09-11 10:30,11,4.029,4.029,4.022,4.022,33
20150201|2014-09-11 11:00,11,4.021,4.025,4.018,4.022,72
20150201|2014-09-11 11:30,11,4.014,4.014,4.01,4.01,96
20150201|2014-09-11 12:00,11,4.018,4.018,4.012,4.015,10
20150201|2014-09-11 12:30,11,4.016,4.02,4.016,4.016,3
20150201|2014-09-11 13:00,11,4.023,4.023,4.018,4.022,11
20150201|2014-09-11 13:30,11,4.027,4.035,4.026,4.035,22
20150201|2014-09-11 14:00,11,4.038,4.04,4.038,4.04,3
20150201|2014-09-11 14:30,11,4.039,4.04,4.035,4.039,8
20150201|2014-09-11 15:00,11,4.04,4.04,4.038,4.038,4
20150201|2014-09-11 19:00,12,4.023,4.024,4.023,4.024,4
20150201|2014-09-11 19:30,12,4.025,4.026,4.019,4.019,20
20150201|2014-09-12 00:00,12,4.03,4.03,4.03,4.03,1
20150201|2014-09-12 06:00,12,4.032,4.032,4.032,4.032,3
20150201|2014-09-12 07:00,12,4.021,4.022,4.014,4.014,18
20150201|2014-09-12 07:30,12,4.009,4.019,4.005,4.009,24
20150201|2014-09-12 08:00,12,4,4.007,3.99,4.002,97
20150201|2014-09-12 08:30,12,4.002,4.011,3.994,4.011,83
20150201|2014-09-12 09:00,12,4.014,4.027,4.014,4.025,50
20150201|2014-09-12 09:30,12,4.018,4.027,4.015,4.02,308
20150201|2014-09-12 10:00,12,4.02,4.028,4.016,4.028,230
20150201|2014-09-12 10:30,12,4.027,4.031,4.022,4.029,232
20150201|2014-09-12 11:00,12,4.025,4.025,4.024,4.024,16
20150201|2014-09-12 11:30,12,4.02,4.025,4.02,4.025,5
20150201|2014-09-12 12:00,12,4.027,4.045,4.027,4.043,30
20150201|2014-09-12 12:30,12,4.043,4.046,4.043,4.046,5
20150201|2014-09-12 13:00,12,4.035,4.054,4.035,4.054,30
20150201|2014-09-12 13:30,12,4.049,4.051,4.043,4.051,38
20150201|2014-09-12 14:00,12,4.05,4.052,4.05,4.052,14
20150201|2014-09-12 14:30,12,4.053,4.053,4.05,4.05,16
20150201|2014-09-12 15:00,12,4.05,4.051,4.05,4.051,3
20150201|2014-09-12 16:00,12,4.048,4.048,4.048,4.048,8
20150201|2014-09-14 17:00,15,4.049,4.049,4.042,4.047,8
20150201|2014-09-14 18:00,15,4.052,4.052,4.052,4.052,1
20150201|2014-09-14 19:30,15,4.063,4.063,4.063,4.063,2
20150201|2014-09-14 20:30,15,4.055,4.055,4.055,4.055,1
20150201|2014-09-14 23:30,15,4.065,4.065,4.065,4.065,1
20150201|2014-09-15 02:30,15,4.077,4.078,4.077,4.077,11
20150201|2014-09-15 04:00,15,4.085,4.085,4.083,4.083,5
20150201|2014-09-15 06:30,15,4.085,4.085,4.085,4.085,1
20150201|2014-09-15 07:00,15,4.087,4.102,4.086,4.101,37
20150201|2014-09-15 07:30,15,4.1,4.127,4.1,4.127,62
20150201|2014-09-15 08:00,15,4.133,4.133,4.114,4.123,172
20150201|2014-09-15 08:30,15,4.12,4.122,4.117,4.12,18
20150201|2014-09-15 09:00,15,4.124,4.13,4.122,4.13,22
20150201|2014-09-15 09:30,15,4.131,4.135,4.131,4.135,6
20150201|2014-09-15 10:00,15,4.133,4.133,4.122,4.123,4
20150201|2014-09-15 10:30,15,4.128,4.129,4.112,4.113,20
20150201|2014-09-15 11:00,15,4.106,4.124,4.106,4.12,32
20150201|2014-09-15 12:00,15,4.126,4.14,4.125,4.14,6
20150201|2014-09-15 12:30,15,4.129,4.129,4.127,4.127,17
20150201|2014-09-15 13:00,15,4.131,4.14,4.131,4.14,17
20150201|2014-09-15 13:30,15,4.142,4.142,4.138,4.139,29
20150201|2014-09-15 14:00,15,4.135,4.135,4.135,4.135,1
20150201|2014-09-15 14:30,15,4.13,4.13,4.13,4.13,1
20150201|2014-09-15 15:00,15,4.139,4.139,4.138,4.138,11
20150201|2014-09-15 15:30,15,4.143,4.147,4.143,4.147,9
20150201|2014-09-15 16:00,15,4.148,4.148,4.148,4.148,1
20150201|2014-09-15 20:00,16,4.126,4.126,4.126,4.126,1
20150201|2014-09-16 00:30,16,4.13,4.13,4.13,4.13,1
20150201|2014-09-16 02:30,16,4.126,4.126,4.126,4.126,1
20150201|2014-09-16 07:00,16,4.124,4.127,4.101,4.101,16
20150201|2014-09-16 07:30,16,4.103,4.106,4.094,4.099,48
20150201|2014-09-16 08:00,16,4.098,4.103,4.085,4.09,179
20150201|2014-09-16 08:30,16,4.09,4.102,4.087,4.099,48
20150201|2014-09-16 09:00,16,4.099,4.112,4.096,4.112,45
20150201|2014-09-16 09:30,16,4.105,4.143,4.105,4.141,60
20150201|2014-09-16 10:00,16,4.139,4.144,4.133,4.134,68
20150201|2014-09-16 10:30,16,4.133,4.137,4.13,4.137,17
20150201|2014-09-16 11:00,16,4.145,4.148,4.145,4.148,6
20150201|2014-09-16 11:30,16,4.15,4.19,4.146,4.183,49
20150201|2014-09-16 12:00,16,4.187,4.188,4.182,4.188,10
20150201|2014-09-16 12:30,16,4.199,4.202,4.195,4.195,20
20150201|2014-09-16 13:00,16,4.196,4.212,4.193,4.209,68
20150201|2014-09-16 13:30,16,4.209,4.211,4.208,4.211,7
20150201|2014-09-16 14:00,16,4.207,4.207,4.205,4.207,6
20150201|2014-09-16 14:30,16,4.209,4.209,4.2,4.201,56
20150201|2014-09-16 15:00,16,4.206,4.206,4.206,4.206,1
20150201|2014-09-16 17:00,17,4.207,4.207,4.207,4.207,1
20150201|2014-09-16 19:30,17,4.198,4.198,4.198,4.198,2
20150201|2014-09-16 23:00,17,4.2,4.2,4.2,4.2,8
20150201|2014-09-17 00:30,17,4.196,4.196,4.196,4.196,1
20150201|2014-09-17 06:00,17,4.2,4.203,4.2,4.203,6
20150201|2014-09-17 06:30,17,4.223,4.23,4.22,4.228,10
20150201|2014-09-17 07:00,17,4.212,4.212,4.204,4.211,51
20150201|2014-09-17 07:30,17,4.209,4.225,4.204,4.225,59
20150201|2014-09-17 08:00,17,4.226,4.235,4.216,4.221,209
20150201|2014-09-17 08:30,17,4.22,4.227,4.205,4.212,147
20150201|2014-09-17 09:00,17,4.215,4.227,4.211,4.219,13
20150201|2014-09-17 09:30,17,4.219,4.221,4.212,4.212,4
20150201|2014-09-17 10:00,17,4.212,4.213,4.209,4.21,22
20150201|2014-09-17 10:30,17,4.205,4.205,4.205,4.205,1
20150201|2014-09-17 11:00,17,4.214,4.214,4.208,4.214,47
20150201|2014-09-17 11:30,17,4.22,4.229,4.218,4.223,14
20150201|2014-09-17 12:00,17,4.223,4.223,4.207,4.207,4
20150201|2014-09-17 12:30,17,4.216,4.216,4.205,4.205,7
20150201|2014-09-17 13:00,17,4.201,4.217,4.201,4.217,19
20150201|2014-09-17 13:30,17,4.221,4.222,4.217,4.217,6
20150201|2014-09-17 14:00,17,4.217,4.217,4.217,4.217,1
20150201|2014-09-17 14:30,17,4.217,4.217,4.215,4.215,4
20150201|2014-09-17 17:00,18,4.205,4.205,4.205,4.205,1
20150201|2014-09-17 23:30,18,4.198,4.198,4.198,4.198,1
20150201|2014-09-18 01:30,18,4.197,4.197,4.197,4.197,1
20150201|2014-09-18 04:00,18,4.187,4.187,4.187,4.187,3
20150201|2014-09-18 05:30,18,4.186,4.186,4.186,4.186,1
20150201|2014-09-18 06:00,18,4.195,4.195,4.195,4.195,1
20150201|2014-09-18 06:30,18,4.188,4.188,4.188,4.188,1
20150201|2014-09-18 07:00,18,4.199,4.199,4.199,4.199,1
20150201|2014-09-18 07:30,18,4.205,4.22,4.205,4.218,51
20150201|2014-09-18 08:00,18,4.219,4.221,4.206,4.206,60
20150201|2014-09-18 08:30,18,4.207,4.211,4.188,4.194,80
20150201|2014-09-18 09:00,18,4.191,4.191,4.17,4.17,66
20150201|2014-09-18 09:30,18,4.143,4.143,4.1,4.121,118
20150201|2014-09-18 10:00,18,4.115,4.141,4.115,4.141,38
20150201|2014-09-18 10:30,18,4.131,4.131,4.125,4.13,4
20150201|2014-09-18 11:00,18,4.133,4.146,4.133,4.14,71
20150201|2014-09-18 11:30,18,4.132,4.136,4.132,4.136,34
20150201|2014-09-18 12:00,18,4.136,4.136,4.122,4.126,11
20150201|2014-09-18 12:30,18,4.123,4.123,4.112,4.116,22
20150201|2014-09-18 13:00,18,4.116,4.12,4.11,4.119,50
20150201|2014-09-18 13:30,18,4.118,4.118,4.117,4.117,2
20150201|2014-09-18 14:00,18,4.119,4.119,4.119,4.119,5
20150201|2014-09-18 14:30,18,4.119,4.119,4.117,4.117,8
20150201|2014-09-18 16:00,18,4.105,4.105,4.105,4.105,1
20150201|2014-09-18 18:00,19,4.111,4.111,4.111,4.111,2
20150201|2014-09-19 05:30,19,4.101,4.101,4.101,4.101,1
20150201|2014-09-19 06:30,19,4.093,4.093,4.078,4.078,68
20150201|2014-09-19 07:00,19,4.085,4.085,4.078,4.081,15
20150201|2014-09-19 07:30,19,4.083,4.092,4.083,4.086,44
20150201|2014-09-19 08:00,19,4.081,4.081,4.05,4.05,121
20150201|2014-09-19 08:30,19,4.062,4.073,4.062,4.067,21
20150201|2014-09-19 09:00,19,4.065,4.065,4.056,4.056,81
20150201|2014-09-19 09:30,19,4.056,4.068,4.053,4.063,34
20150201|2014-09-19 10:00,19,4.06,4.065,4.059,4.064,22
20150201|2014-09-19 10:30,19,4.067,4.07,4.063,4.063,21
20150201|2014-09-19 11:00,19,4.063,4.065,4.06,4.06,17
20150201|2014-09-19 11:30,19,4.065,4.065,4.063,4.063,12
20150201|2014-09-19 12:00,19,4.063,4.063,4.053,4.06,6
20150201|2014-09-19 12:30,19,4.062,4.065,4.057,4.059,19
20150201|2014-09-19 13:00,19,4.061,4.061,4.052,4.054,49
20150201|2014-09-19 13:30,19,4.049,4.051,4.049,4.05,12
20150201|2014-09-19 14:00,19,4.051,4.054,4.051,4.053,54
20150201|2014-09-19 14:30,19,4.057,4.06,4.057,4.058,23
20150201|2014-09-19 15:30,19,4.057,4.057,4.056,4.056,6
20150201|2014-09-21 17:00,22,4.048,4.048,4.047,4.048,9
20150201|2014-09-22 01:00,22,4.056,4.056,4.056,4.056,1
20150201|2014-09-22 06:00,22,4.05,4.063,4.05,4.063,2
20150201|2014-09-22 06:30,22,4.074,4.074,4.074,4.074,3
20150201|2014-09-22 07:00,22,4.066,4.066,4.065,4.065,3
20150201|2014-09-22 07:30,22,4.061,4.082,4.061,4.074,66
20150201|2014-09-22 08:00,22,4.077,4.083,4.071,4.079,90
20150201|2014-09-22 08:30,22,4.072,4.081,4.072,4.081,6
20150201|2014-09-22 09:00,22,4.081,4.086,4.059,4.059,52
20150201|2014-09-22 09:30,22,4.059,4.062,4.029,4.031,102
20150201|2014-09-22 10:00,22,4.03,4.045,4.028,4.035,108
20150201|2014-09-22 10:30,22,4.034,4.037,4.029,4.029,41
20150201|2014-09-22 11:00,22,4.028,4.029,4.015,4.02,117
20150201|2014-09-22 11:30,22,4.024,4.036,4.022,4.031,117
20150201|2014-09-22 12:00,22,4.032,4.044,4.03,4.044,18
20150201|2014-09-22 12:30,22,4.055,4.068,4.053,4.061,47
20150201|2014-09-22 13:00,22,4.058,4.071,4.056,4.061,56
20150201|2014-09-22 13:30,22,4.055,4.063,4.055,4.063,33
20150201|2014-09-22 14:00,22,4.065,4.065,4.061,4.063,25
20150201|2014-09-22 14:30,22,4.062,4.062,4.062,4.062,1
20150201|2014-09-22 15:00,22,4.06,4.06,4.059,4.059,2
20150201|2014-09-22 15:30,22,4.059,4.059,4.057,4.057,2
20150201|2014-09-22 16:00,22,4.061,4.062,4.061,4.062,2
20150201|2014-09-22 18:30,23,4.043,4.043,4.04,4.04,10
20150201|2014-09-23 05:30,23,4.093,4.099,4.093,4.099,3
20150201|2014-09-23 06:00,23,4.098,4.101,4.098,4.101,2
20150201|2014-09-23 06:30,23,4.096,4.096,4.096,4.096,1
20150201|2014-09-23 07:00,23,4.091,4.091,4.091,4.091,6
20150201|2014-09-23 07:30,23,4.091,4.092,4.09,4.092,7
20150201|2014-09-23 08:00,23,4.093,4.093,4.083,4.083,51
20150201|2014-09-23 08:30,23,4.085,4.094,4.082,4.09,68
20150201|2014-09-23 09:00,23,4.092,4.101,4.083,4.097,60
20150201|2014-09-23 09:30,23,4.097,4.097,4.081,4.081,30
20150201|2014-09-23 10:00,23,4.082,4.084,4.077,4.077,44
20150201|2014-09-23 10:30,23,4.079,4.079,4.07,4.07,10
20150201|2014-09-23 11:00,23,4.063,4.063,4.051,4.051,54
20150201|2014-09-23 11:30,23,4.058,4.058,4.04,4.046,76
20150201|2014-09-23 12:00,23,4.048,4.048,4.041,4.041,16
20150201|2014-09-23 12:30,23,4.038,4.05,4.038,4.05,8
20150201|2014-09-23 13:00,23,4.042,4.043,4.024,4.026,64
20150201|2014-09-23 13:30,23,4.027,4.032,4.027,4.029,16
20150201|2014-09-23 14:00,23,4.033,4.034,4.033,4.034,2
20150201|2014-09-23 14:30,23,4.037,4.037,4.03,4.03,4
20150201|2014-09-23 15:30,23,4.031,4.032,4.031,4.032,7
20150201|2014-09-23 20:30,24,4.032,4.032,4.032,4.032,10
20150201|2014-09-23 23:30,24,4.04,4.04,4.04,4.04,1
20150201|2014-09-24 05:30,24,4.044,4.044,4.027,4.027,4
20150201|2014-09-24 06:00,24,4.023,4.023,4.014,4.014,11
20150201|2014-09-24 06:30,24,4.014,4.014,4.006,4.008,32
20150201|2014-09-24 07:00,24,4.01,4.031,4.01,4.031,18
20150201|2014-09-24 07:30,24,4.018,4.03,4.018,4.022,62
20150201|2014-09-24 08:00,24,4.021,4.048,4.02,4.048,40
20150201|2014-09-24 08:30,24,4.039,4.039,4.021,4.022,66
20150201|2014-09-24 09:00,24,4.021,4.023,4.017,4.017,44
20150201|2014-09-24 09:30,24,4.022,4.035,4.022,4.029,105
20150201|2014-09-24 10:00,24,4.028,4.028,4.023,4.023,129
20150201|2014-09-24 10:30,24,4.03,4.038,4.03,4.036,38
20150201|2014-09-24 11:00,24,4.039,4.073,4.039,4.073,34
20150201|2014-09-24 11:30,24,4.065,4.079,4.063,4.063,30
20150201|2014-09-24 12:00,24,4.082,4.087,4.072,4.073,49
20150201|2014-09-24 12:30,24,4.07,4.085,4.07,4.082,68
20150201|2014-09-24 13:00,24,4.083,4.116,4.083,4.116,97
20150201|2014-09-24 13:30,24,4.112,4.121,4.112,4.119,10
20150201|2014-09-24 14:00,24,4.111,4.111,4.099,4.1,5
20150201|2014-09-24 14:30,24,4.102,4.115,4.097,4.097,21
20150201|2014-09-24 15:00,24,4.104,4.104,4.104,4.104,29
20150201|2014-09-24 19:00,25,4.082,4.082,4.074,4.074,6
20150201|2014-09-24 23:30,25,4.07,4.07,4.07,4.07,1
20150201|2014-09-25 02:30,25,4.071,4.071,4.071,4.071,1
20150201|2014-09-25 05:30,25,4.102,4.102,4.099,4.099,2
20150201|2014-09-25 06:00,25,4.085,4.096,4.085,4.096,11
20150201|2014-09-25 07:00,25,4.085,4.09,4.08,4.087,13
20150201|2014-09-25 07:30,25,4.086,4.092,4.069,4.069,38
20150201|2014-09-25 08:00,25,4.068,4.087,4.068,4.071,87
20150201|2014-09-25 08:30,25,4.072,4.073,4.044,4.048,102
20150201|2014-09-25 09:00,25,4.047,4.058,4.046,4.051,82
20150201|2014-09-25 09:30,25,4.052,4.099,4.048,4.069,154
20150201|2014-09-25 10:00,25,4.067,4.092,4.067,4.092,81
20150201|2014-09-25 10:30,25,4.082,4.096,4.082,4.096,24
20150201|2014-09-25 11:00,25,4.088,4.103,4.074,4.1,13
20150201|2014-09-25 11:30,25,4.101,4.134,4.101,4.128,49
20150201|2014-09-25 12:00,25,4.131,4.146,4.115,4.146,60
20150201|2014-09-25 12:30,25,4.144,4.147,4.119,4.122,18
20150201|2014-09-25 13:00,25,4.116,4.155,4.114,4.155,52
20150201|2014-09-25 13:30,25,4.154,4.156,4.15,4.152,30
20150201|2014-09-25 14:00,25,4.153,4.153,4.147,4.148,30
20150201|2014-09-25 14:30,25,4.149,4.149,4.149,4.149,1
20150201|2014-09-25 15:30,25,4.147,4.149,4.147,4.149,10
20150201|2014-09-25 17:00,26,4.175,4.175,4.175,4.175,3
20150201|2014-09-25 17:30,26,4.154,4.155,4.154,4.155,2
20150201|2014-09-25 18:00,26,4.136,4.136,4.136,4.136,2
20150201|2014-09-25 20:30,26,4.137,4.137,4.137,4.137,1
20150201|2014-09-25 22:00,26,4.138,4.142,4.138,4.142,5
20150201|2014-09-26 00:00,26,4.136,4.136,4.136,4.136,1
20150201|2014-09-26 05:00,26,4.139,4.139,4.139,4.139,1
20150201|2014-09-26 05:30,26,4.14,4.14,4.14,4.14,1
20150201|2014-09-26 06:30,26,4.132,4.132,4.13,4.13,2
20150201|2014-09-26 07:00,26,4.13,4.136,4.12,4.132,74
20150201|2014-09-26 07:30,26,4.119,4.124,4.119,4.124,4
20150201|2014-09-26 08:00,26,4.132,4.143,4.126,4.126,98
20150201|2014-09-26 08:30,26,4.13,4.133,4.121,4.127,59
20150201|2014-09-26 09:00,26,4.129,4.153,4.128,4.148,117
20150201|2014-09-26 09:30,26,4.149,4.152,4.141,4.145,63
20150201|2014-09-26 10:00,26,4.146,4.157,4.146,4.156,117
20150201|2014-09-26 10:30,26,4.156,4.163,4.152,4.161,94
20150201|2014-09-26 11:00,26,4.16,4.174,4.127,4.127,40
20150201|2014-09-26 11:30,26,4.134,4.148,4.134,4.147,31
20150201|2014-09-26 12:00,26,4.147,4.154,4.137,4.137,12
20150201|2014-09-26 12:30,26,4.141,4.18,4.141,4.162,35
20150201|2014-09-26 13:00,26,4.175,4.18,4.167,4.173,106
20150201|2014-09-26 13:30,26,4.171,4.174,4.168,4.169,84
20150201|2014-09-26 14:00,26,4.172,4.172,4.168,4.168,17
20150201|2014-09-26 15:30,26,4.171,4.171,4.171,4.171,1
20150201|2014-09-26 16:00,26,4.172,4.172,4.172,4.172,1
20150201|2014-09-29 02:30,29,4.163,4.163,4.163,4.163,1
20150201|2014-09-29 05:00,29,4.176,4.176,4.176,4.176,1
20150201|2014-09-29 06:30,29,4.17,4.175,4.17,4.175,2
20150201|2014-09-29 07:30,29,4.188,4.215,4.188,4.212,18
20150201|2014-09-29 08:00,29,4.218,4.218,4.196,4.198,34
20150201|2014-09-29 08:30,29,4.195,4.209,4.191,4.209,21
20150201|2014-09-29 09:00,29,4.194,4.202,4.192,4.196,94
20150201|2014-09-29 09:30,29,4.196,4.207,4.196,4.204,43
20150201|2014-09-29 10:00,29,4.202,4.214,4.197,4.212,28
20150201|2014-09-29 10:30,29,4.215,4.228,4.215,4.221,19
20150201|2014-09-29 11:00,29,4.216,4.217,4.209,4.209,21
20150201|2014-09-29 11:30,29,4.215,4.215,4.215,4.215,3
20150201|2014-09-29 12:00,29,4.225,4.245,4.225,4.241,40
20150201|2014-09-29 12:30,29,4.24,4.276,4.238,4.264,329
20150201|2014-09-29 13:00,29,4.267,4.28,4.265,4.266,313
20150201|2014-09-29 13:30,29,4.266,4.266,4.245,4.245,58
20150201|2014-09-29 14:00,29,4.243,4.246,4.235,4.235,63
20150201|2014-09-29 14:30,29,4.232,4.238,4.232,4.234,9
20150201|2014-09-29 15:00,29,4.25,4.254,4.249,4.254,27
20150201|2014-09-29 17:00,30,4.262,4.262,4.262,4.262,5
20150201|2014-09-29 18:00,30,4.266,4.266,4.266,4.266,3
20150201|2014-09-29 18:30,30,4.265,4.265,4.265,4.265,2
20150201|2014-09-29 19:00,30,4.263,4.263,4.263,4.263,2
20150201|2014-09-30 02:00,30,4.261,4.261,4.26,4.26,2
20150201|2014-09-30 04:30,30,4.257,4.257,4.257,4.257,1
20150201|2014-09-30 05:30,30,4.24,4.24,4.24,4.24,1
20150201|2014-09-30 06:00,30,4.232,4.232,4.232,4.232,1
20150201|2014-09-30 07:00,30,4.243,4.274,4.243,4.274,14
20150201|2014-09-30 07:30,30,4.264,4.264,4.264,4.264,1
20150201|2014-09-30 08:00,30,4.264,4.278,4.246,4.246,78
20150201|2014-09-30 08:30,30,4.246,4.254,4.234,4.241,155
20150201|2014-09-30 09:00,30,4.239,4.25,4.234,4.245,169
20150201|2014-09-30 09:30,30,4.25,4.25,4.212,4.217,140
20150201|2014-09-30 10:00,30,4.219,4.242,4.217,4.242,91
20150201|2014-09-30 10:30,30,4.242,4.245,4.221,4.245,31
20150201|2014-09-30 11:00,30,4.247,4.257,4.244,4.244,15
20150201|2014-09-30 11:30,30,4.241,4.248,4.235,4.245,21
20150201|2014-09-30 12:00,30,4.249,4.26,4.249,4.26,16
20150201|2014-09-30 12:30,30,4.26,4.26,4.251,4.258,23
20150201|2014-09-30 13:00,30,4.261,4.261,4.22,4.234,128
20150201|2014-09-30 13:30,30,4.238,4.24,4.228,4.24,24
20150201|2014-09-30 14:00,30,4.24,4.24,4.237,4.237,11
20150201|2014-09-30 14:30,30,4.234,4.238,4.23,4.237,38
20150201|2014-09-30 15:00,30,4.239,4.24,4.239,4.24,2
20150201|2014-09-30 15:30,30,4.241,4.241,4.241,4.241,7
20150201|2014-09-30 16:00,30,4.241,4.241,4.241,4.241,1
20150201|2014-09-30 18:30,1,4.239,4.239,4.238,4.238,2
20150201|2014-09-30 21:30,1,4.233,4.233,4.233,4.233,1
20150201|2014-10-01 01:30,1,4.25,4.25,4.25,4.25,1
20150201|2014-10-01 03:30,1,4.249,4.249,4.249,4.249,1
20150201|2014-10-01 04:30,1,4.249,4.25,4.249,4.25,2
20150201|2014-10-01 05:30,1,4.251,4.259,4.247,4.259,6
20150201|2014-10-01 06:00,1,4.261,4.263,4.26,4.263,4
20150201|2014-10-01 06:30,1,4.26,4.26,4.26,4.26,1
20150201|2014-10-01 07:00,1,4.266,4.273,4.266,4.273,3
20150201|2014-10-01 07:30,1,4.267,4.285,4.267,4.284,19
20150201|2014-10-01 08:00,1,4.281,4.282,4.25,4.25,299
20150201|2014-10-01 08:30,1,4.253,4.257,4.235,4.243,101
20150201|2014-10-01 09:00,1,4.242,4.242,4.226,4.227,97
20150201|2014-10-01 09:30,1,4.218,4.233,4.217,4.228,43
20150201|2014-10-01 10:00,1,4.229,4.242,4.229,4.242,56
20150201|2014-10-01 10:30,1,4.245,4.249,4.24,4.244,117
20150201|2014-10-01 11:00,1,4.244,4.248,4.239,4.244,156
20150201|2014-10-01 11:30,1,4.235,4.245,4.226,4.232,29
20150201|2014-10-01 12:00,1,4.234,4.239,4.19,4.192,57
20150201|2014-10-01 12:30,1,4.194,4.2,4.186,4.193,63
20150201|2014-10-01 13:00,1,4.185,4.185,4.13,4.138,187
20150201|2014-10-01 13:30,1,4.139,4.147,4.136,4.145,49
20150201|2014-10-01 14:00,1,4.142,4.142,4.141,4.141,8
20150201|2014-10-01 14:30,1,4.141,4.144,4.14,4.142,28
20150201|2014-10-01 15:00,1,4.142,4.144,4.142,4.144,3
20150201|2014-10-01 17:00,2,4.153,4.153,4.153,4.153,1
20150201|2014-10-01 21:30,2,4.151,4.151,4.151,4.151,1
20150201|2014-10-01 23:30,2,4.145,4.145,4.145,4.145,1
20150201|2014-10-02 02:30,2,4.147,4.158,4.147,4.158,29
20150201|2014-10-02 04:30,2,4.159,4.17,4.159,4.17,40
20150201|2014-10-02 05:00,2,4.17,4.17,4.17,4.17,41
20150201|2014-10-02 05:30,2,4.17,4.17,4.164,4.164,11
20150201|2014-10-02 06:00,2,4.165,4.166,4.157,4.157,5
20150201|2014-10-02 06:30,2,4.159,4.159,4.144,4.144,4
20150201|2014-10-02 07:00,2,4.145,4.145,4.144,4.144,2
20150201|2014-10-02 07:30,2,4.145,4.158,4.145,4.15,14
20150201|2014-10-02 08:00,2,4.138,4.138,4.092,4.106,153
20150201|2014-10-02 08:30,2,4.107,4.111,4.103,4.103,54
20150201|2014-10-02 09:00,2,4.106,4.124,4.105,4.124,39
20150201|2014-10-02 09:30,2,4.104,4.104,4.055,4.068,268
20150201|2014-10-02 10:00,2,4.074,4.082,4.062,4.062,62
20150201|2014-10-02 10:30,2,4.065,4.076,4.064,4.067,65
20150201|2014-10-02 11:00,2,4.066,4.066,4.047,4.05,128
20150201|2014-10-02 11:30,2,4.05,4.085,4.047,4.076,176
20150201|2014-10-02 12:00,2,4.081,4.082,4.061,4.061,10
20150201|2014-10-02 12:30,2,4.068,4.079,4.065,4.077,21
20150201|2014-10-02 13:00,2,4.074,4.078,4.06,4.073,44
20150201|2014-10-02 13:30,2,4.076,4.085,4.076,4.085,35
20150201|2014-10-02 14:00,2,4.092,4.092,4.085,4.087,11
20150201|2014-10-02 14:30,2,4.092,4.1,4.092,4.1,9
20150201|2014-10-02 15:30,2,4.099,4.102,4.099,4.102,3
20150201|2014-10-03 01:00,3,4.104,4.104,4.104,4.104,1
20150201|2014-10-03 04:00,3,4.126,4.126,4.126,4.126,1
20150201|2014-10-03 04:30,3,4.127,4.127,4.127,4.127,1
20150201|2014-10-03 05:00,3,4.119,4.12,4.119,4.12,2
20150201|2014-10-03 05:30,3,4.126,4.135,4.126,4.135,7
20150201|2014-10-03 06:00,3,4.157,4.157,4.157,4.157,1
20150201|2014-10-03 06:30,3,4.139,4.146,4.127,4.128,17
20150201|2014-10-03 07:00,3,4.136,4.136,4.125,4.125,22
20150201|2014-10-03 07:30,3,4.12,4.122,4.113,4.113,12
20150201|2014-10-03 08:00,3,4.12,4.124,4.088,4.098,75
20150201|2014-10-03 08:30,3,4.104,4.114,4.103,4.103,67
20150201|2014-10-03 09:00,3,4.104,4.11,4.104,4.109,10
20150201|2014-10-03 09:30,3,4.111,4.112,4.095,4.095,85
20150201|2014-10-03 10:00,3,4.099,4.112,4.099,4.109,29
20150201|2014-10-03 10:30,3,4.108,4.13,4.108,4.13,115
20150201|2014-10-03 11:00,3,4.136,4.145,4.134,4.14,24
20150201|2014-10-03 11:30,3,4.138,4.154,4.134,4.154,24
20150201|2014-10-03 12:00,3,4.148,4.151,4.135,4.149,28
20150201|2014-10-03 12:30,3,4.155,4.159,4.142,4.159,19
20150201|2014-10-03 13:00,3,4.16,4.174,4.159,4.17,175
20150201|2014-10-03 13:30,3,4.171,4.171,4.16,4.16,46
20150201|2014-10-03 14:00,3,4.162,4.168,4.161,4.167,39
20150201|2014-10-03 14:30,3,4.167,4.17,4.16,4.16,16
20150201|2014-10-03 15:00,3,4.164,4.164,4.164,4.164,1
20150201|2014-10-05 17:00,6,4.122,4.125,4.116,4.116,22
20150201|2014-10-05 19:00,6,4.128,4.128,4.126,4.126,4
20150201|2014-10-05 19:30,6,4.126,4.126,4.126,4.126,1
20150201|2014-10-06 00:00,6,4.116,4.116,4.107,4.107,2
20150201|2014-10-06 02:30,6,4.087,4.087,4.063,4.063,23
20150201|2014-10-06 03:00,6,4.054,4.064,4.051,4.064,3
20150201|2014-10-06 04:00,6,4.065,4.065,4.061,4.061,8
20150201|2014-10-06 04:30,6,4.074,4.074,4.074,4.074,1
20150201|2014-10-06 05:00,6,4.077,4.077,4.077,4.077,1
20150201|2014-10-06 06:00,6,4.081,4.088,4.081,4.088,3
20150201|2014-10-06 06:30,6,4.088,4.088,4.078,4.078,4
20150201|2014-10-06 07:00,6,4.08,4.08,4.07,4.071,33
20150201|2014-10-06 07:30,6,4.062,4.084,4.062,4.084,26
20150201|2014-10-06 08:00,6,4.06,4.063,4.043,4.056,125
20150201|2014-10-06 08:30,6,4.061,4.075,4.061,4.07,12
20150201|2014-10-06 09:00,6,4.07,4.07,4.066,4.069,9
20150201|2014-10-06 09:30,6,4.068,4.071,4.065,4.07,12
20150201|2014-10-06 10:00,6,4.071,4.076,4.067,4.076,16
20150201|2014-10-06 10:30,6,4.071,4.074,4.071,4.072,13
20150201|2014-10-06 11:00,6,4.068,4.068,4.061,4.066,61
20150201|2014-10-06 11:30,6,4.068,4.075,4.06,4.06,15
20150201|2014-10-06 12:00,6,4.064,4.065,4.05,4.052,19
20150201|2014-10-06 12:30,6,4.057,4.065,4.053,4.064,34
20150201|2014-10-06 13:00,6,4.056,4.057,4.045,4.057,75
20150201|2014-10-06 13:30,6,4.057,4.066,4.057,4.061,23
20150201|2014-10-06 14:00,6,4.063,4.065,4.063,4.065,4
20150201|2014-10-06 14:30,6,4.068,4.068,4.063,4.063,10
20150201|2014-10-06 15:00,6,4.067,4.067,4.064,4.064,2
20150201|2014-10-06 16:00,6,4.068,4.068,4.068,4.068,3
20150201|2014-10-06 17:00,7,4.068,4.068,4.061,4.061,10
20150201|2014-10-06 18:00,7,4.066,4.066,4.066,4.066,1
20150201|2014-10-06 18:30,7,4.067,4.067,4.067,4.067,2
20150201|2014-10-06 21:00,7,4.038,4.038,4.038,4.038,2
20150201|2014-10-06 22:30,7,4.05,4.05,4.05,4.05,1
20150201|2014-10-06 23:00,7,4.04,4.04,4.035,4.035,10
20150201|2014-10-07 00:00,7,4.042,4.047,4.042,4.047,2
20150201|2014-10-07 02:30,7,4.044,4.045,4.044,4.045,2
20150201|2014-10-07 04:30,7,4.051,4.051,4.051,4.051,1
20150201|2014-10-07 06:00,7,4.051,4.051,4.043,4.044,4
20150201|2014-10-07 06:30,7,4.033,4.033,4.033,4.033,1
20150201|2014-10-07 07:00,7,4.041,4.059,4.041,4.056,6
20150201|2014-10-07 07:30,7,4.066,4.074,4.066,4.073,15
20150201|2014-10-07 08:00,7,4.065,4.09,4.062,4.07,76
20150201|2014-10-07 08:30,7,4.071,4.084,4.07,4.08,14
20150201|2014-10-07 09:00,7,4.08,4.092,4.076,4.092,18
20150201|2014-10-07 09:30,7,4.098,4.098,4.089,4.095,34
20150201|2014-10-07 10:00,7,4.093,4.105,4.088,4.099,55
20150201|2014-10-07 10:30,7,4.102,4.106,4.09,4.09,45
20150201|2014-10-07 11:00,7,4.106,4.118,4.106,4.118,51
20150201|2014-10-07 11:30,7,4.119,4.127,4.119,4.122,152
20150201|2014-10-07 12:00,7,4.124,4.126,4.117,4.117,21
20150201|2014-10-07 12:30,7,4.123,4.123,4.113,4.113,22
20150201|2014-10-07 13:00,7,4.111,4.127,4.111,4.12,180
20150201|2014-10-07 13:30,7,4.119,4.12,4.114,4.114,34
20150201|2014-10-07 14:00,7,4.108,4.11,4.107,4.109,14
20150201|2014-10-07 14:30,7,4.104,4.104,4.104,4.104,1
20150201|2014-10-07 16:00,7,4.104,4.104,4.104,4.104,1
20150201|2014-10-07 19:00,8,4.099,4.099,4.099,4.099,2
20150201|2014-10-07 22:30,8,4.094,4.094,4.09,4.09,2
20150201|2014-10-08 02:30,8,4.08,4.08,4.08,4.08,1
20150201|2014-10-08 04:30,8,4.07,4.07,4.07,4.07,1
20150201|2014-10-08 05:00,8,4.067,4.067,4.067,4.067,1
20150201|2014-10-08 06:30,8,4.066,4.066,4.066,4.066,1
20150201|2014-10-08 07:00,8,4.068,4.073,4.05,4.055,143
20150201|2014-10-08 07:30,8,4.062,4.069,4.052,4.052,105
20150201|2014-10-08 08:00,8,4.052,4.088,4.05,4.074,137
20150201|2014-10-08 08:30,8,4.075,4.083,4.05,4.055,118
20150201|2014-10-08 09:00,8,4.054,4.057,4.047,4.053,57
20150201|2014-10-08 09:30,8,4.049,4.057,4.048,4.054,53
20150201|2014-10-08 10:00,8,4.055,4.062,4.055,4.061,28
20150201|2014-10-08 10:30,8,4.063,4.065,4.059,4.063,31
20150201|2014-10-08 11:00,8,4.058,4.059,4.038,4.038,53
20150201|2014-10-08 11:30,8,4.03,4.041,4.029,4.041,226
20150201|2014-10-08 12:00,8,4.037,4.037,4.011,4.021,116
20150201|2014-10-08 12:30,8,4.021,4.031,4.019,4.027,163
20150201|2014-10-08 13:00,8,4.028,4.032,4.015,4.029,227
20150201|2014-10-08 13:30,8,4.029,4.032,4.027,4.03,121
20150201|2014-10-08 14:00,8,4.027,4.03,4.027,4.028,71
20150201|2014-10-08 14:30,8,4.029,4.03,4.025,4.026,84
20150201|2014-10-08 15:00,8,4.024,4.026,4.024,4.024,30
20150201|2014-10-08 15:30,8,4.028,4.028,4.028,4.028,1
20150201|2014-10-08 17:30,9,4.025,4.025,4.025,4.025,2
20150201|2014-10-08 19:00,9,4.02,4.02,4.02,4.02,2
20150201|2014-10-08 21:30,9,4.02,4.026,4.02,4.026,11
20150201|2014-10-08 22:00,9,4.022,4.022,4.022,4.022,1
20150201|2014-10-08 23:30,9,4.03,4.03,4.03,4.03,1
20150201|2014-10-09 00:00,9,4.017,4.019,4.017,4.019,2
20150201|2014-10-09 01:00,9,4.024,4.024,4.024,4.024,1
20150201|2014-10-09 04:00,9,4.028,4.028,4.028,4.028,1
20150201|2014-10-09 06:00,9,4.014,4.014,3.995,3.995,31
20150201|2014-10-09 07:00,9,4.007,4.032,4.007,4.032,23
20150201|2014-10-09 07:30,9,4.028,4.028,4.024,4.025,16
20150201|2014-10-09 08:00,9,4.019,4.019,4.003,4.009,60
20150201|2014-10-09 08:30,9,4.003,4.004,3.988,3.991,75
20150201|2014-10-09 09:00,9,3.995,4.013,3.993,3.997,72
20150201|2014-10-09 09:30,9,4.004,4.07,4.004,4.07,166
20150201|2014-10-09 10:00,9,4.076,4.095,4.071,4.086,78
20150201|2014-10-09 10:30,9,4.086,4.089,4.049,4.049,37
20150201|2014-10-09 11:00,9,4.046,4.065,4.046,4.065,13
20150201|2014-10-09 11:30,9,4.056,4.056,3.998,4.01,60
20150201|2014-10-09 12:00,9,4.009,4.027,4.009,4.019,24
20150201|2014-10-09 12:30,9,4.012,4.017,4.002,4.005,32
20150201|2014-10-09 13:00,9,4,4.018,3.996,4.016,289
20150201|2014-10-09 13:30,9,4.015,4.028,4.015,4.028,18
20150201|2014-10-09 14:00,9,4.029,4.04,4.027,4.04,10
20150201|2014-10-09 14:30,9,4.045,4.045,4.039,4.043,29
20150201|2014-10-09 15:00,9,4.027,4.028,4.025,4.025,14
20150201|2014-10-09 15:30,9,4.028,4.029,4.028,4.029,2
20150201|2014-10-09 23:00,10,4.017,4.017,4.017,4.017,1
20150201|2014-10-10 00:30,10,4.016,4.016,4.01,4.01,2
20150201|2014-10-10 02:30,10,4.022,4.022,4.022,4.022,1
20150201|2014-10-10 03:00,10,4.034,4.034,4.018,4.018,2
20150201|2014-10-10 04:30,10,4.025,4.025,4.025,4.025,1
20150201|2014-10-10 05:00,10,4.032,4.032,4.032,4.032,1
20150201|2014-10-10 05:30,10,4.024,4.026,4.018,4.026,9
20150201|2014-10-10 06:00,10,4.039,4.039,4.035,4.035,8
20150201|2014-10-10 06:30,10,4.019,4.019,4.005,4.005,3
20150201|2014-10-10 07:00,10,4.018,4.02,4.01,4.016,8
20150201|2014-10-10 07:30,10,4.023,4.023,4.018,4.018,3
20150201|2014-10-10 08:00,10,4.026,4.029,4.014,4.023,66
20150201|2014-10-10 08:30,10,4.031,4.036,4.026,4.026,47
20150201|2014-10-10 09:00,10,4.032,4.033,4.025,4.03,88
20150201|2014-10-10 09:30,10,4.033,4.047,4.033,4.043,142
20150201|2014-10-10 10:00,10,4.046,4.049,4.04,4.044,108
20150201|2014-10-10 10:30,10,4.047,4.049,4.045,4.049,16
20150201|2014-10-10 11:00,10,4.042,4.042,4.014,4.015,84
20150201|2014-10-10 11:30,10,4.025,4.028,4.022,4.025,20
20150201|2014-10-10 12:00,10,4.022,4.022,4.009,4.013,61
20150201|2014-10-10 12:30,10,4.01,4.017,4.004,4.016,77
20150201|2014-10-10 13:00,10,4.013,4.03,4.013,4.018,34
20150201|2014-10-10 13:30,10,4.02,4.028,4.02,4.025,51
20150201|2014-10-10 14:00,10,4.026,4.029,4.021,4.021,17
20150201|2014-10-10 14:30,10,4.026,4.026,4.025,4.025,11
20150201|2014-10-10 15:30,10,4.028,4.028,4.028,4.028,2
20150201|2014-10-12 17:00,13,4,4,4,4,1
20150201|2014-10-12 17:30,13,4.008,4.008,4.008,4.008,7
20150201|2014-10-12 18:30,13,4.01,4.01,4,4,4
20150201|2014-10-12 19:30,13,3.998,3.998,3.998,3.998,10
20150201|2014-10-12 20:00,13,3.995,3.995,3.995,3.995,1
20150201|2014-10-12 23:00,13,3.994,3.994,3.994,3.994,1
20150201|2014-10-12 23:30,13,3.994,3.994,3.994,3.994,1
20150201|2014-10-13 01:30,13,3.992,3.992,3.992,3.992,1
20150201|2014-10-13 02:30,13,4.001,4.001,4.001,4.001,1
20150201|2014-10-13 04:30,13,4.025,4.025,4.025,4.025,10
20150201|2014-10-13 06:00,13,4.022,4.025,4.022,4.025,2
20150201|2014-10-13 06:30,13,4.032,4.032,4.026,4.026,2
20150201|2014-10-13 07:00,13,4.034,4.035,4.029,4.03,12
20150201|2014-10-13 07:30,13,4.028,4.031,4.028,4.031,3
20150201|2014-10-13 08:00,13,4.026,4.028,4.007,4.016,34
20150201|2014-10-13 08:30,13,4.033,4.059,4.033,4.049,54
20150201|2014-10-13 09:00,13,4.047,4.054,4.046,4.05,20
20150201|2014-10-13 09:30,13,4.048,4.053,4.044,4.044,22
20150201|2014-10-13 10:00,13,4.045,4.046,4.041,4.041,50
20150201|2014-10-13 10:30,13,4.039,4.039,4.039,4.039,7
20150201|2014-10-13 11:00,13,4.049,4.059,4.049,4.059,10
20150201|2014-10-13 11:30,13,4.056,4.057,4.046,4.053,40
20150201|2014-10-13 12:00,13,4.056,4.063,4.056,4.062,12
20150201|2014-10-13 12:30,13,4.058,4.058,4.048,4.048,13
20150201|2014-10-13 13:00,13,4.062,4.074,4.044,4.072,554
20150201|2014-10-13 13:30,13,4.074,4.074,4.07,4.07,27
20150201|2014-10-13 14:00,13,4.079,4.079,4.069,4.072,9
20150201|2014-10-13 14:30,13,4.067,4.07,4.056,4.058,51
20150201|2014-10-13 15:00,13,4.066,4.066,4.066,4.066,1
20150201|2014-10-13 16:00,13,4.073,4.073,4.073,4.073,2
20150201|2014-10-13 17:00,14,4.069,4.069,4.069,4.069,1
20150201|2014-10-13 18:30,14,4.06,4.06,4.055,4.055,10
20150201|2014-10-14 00:00,14,4.061,4.061,4.061,4.061,1
20150201|2014-10-14 02:00,14,4.064,4.075,4.064,4.075,8
20150201|2014-10-14 05:00,14,4.081,4.081,4.081,4.081,1
20150201|2014-10-14 06:00,14,4.072,4.072,4.06,4.06,2
20150201|2014-10-14 06:30,14,4.073,4.074,4.073,4.074,2
20150201|2014-10-14 07:00,14,4.069,4.072,4.062,4.066,108
20150201|2014-10-14 07:30,14,4.062,4.071,4.06,4.071,25
20150201|2014-10-14 08:00,14,4.063,4.087,4.063,4.086,86
20150201|2014-10-14 08:30,14,4.09,4.097,4.086,4.088,78
20150201|2014-10-14 09:00,14,4.077,4.077,4.024,4.024,130
20150201|2014-10-14 09:30,14,4.026,4.039,4.026,4.026,288
20150201|2014-10-14 10:00,14,4.019,4.02,4.002,4.006,143
20150201|2014-10-14 10:30,14,4.006,4.012,3.997,4.012,72
20150201|2014-10-14 11:00,14,4.008,4.008,3.985,3.99,122
20150201|2014-10-14 11:30,14,3.987,3.987,3.963,3.977,227
20150201|2014-10-14 12:00,14,3.979,3.989,3.977,3.98,124
20150201|2014-10-14 12:30,14,3.98,3.987,3.969,3.97,200
20150201|2014-10-14 13:00,14,3.969,3.98,3.965,3.972,569
20150201|2014-10-14 13:30,14,3.973,3.983,3.97,3.983,58
20150201|2014-10-14 14:00,14,3.979,3.983,3.978,3.983,9
20150201|2014-10-14 14:30,14,3.982,3.984,3.978,3.979,16
20150201|2014-10-14 15:00,14,3.98,3.981,3.98,3.98,9
20150201|2014-10-14 15:30,14,3.978,3.981,3.977,3.979,9
20150201|2014-10-14 17:00,15,3.988,3.988,3.988,3.988,1
20150201|2014-10-14 20:30,15,3.994,3.994,3.994,3.994,1
20150201|2014-10-14 21:00,15,3.992,3.992,3.992,3.992,5
20150201|2014-10-14 21:30,15,3.996,3.997,3.996,3.997,5
20150201|2014-10-14 22:30,15,3.993,3.993,3.993,3.993,1
20150201|2014-10-14 23:30,15,4.004,4.004,4.004,4.004,1
20150201|2014-10-15 00:30,15,3.998,4.006,3.998,4.006,10
20150201|2014-10-15 01:00,15,4.003,4.003,4.003,4.003,1
20150201|2014-10-15 06:00,15,3.995,3.995,3.995,3.995,1
20150201|2014-10-15 06:30,15,3.987,3.987,3.974,3.978,14
20150201|2014-10-15 07:00,15,3.99,3.99,3.988,3.988,4
20150201|2014-10-15 07:30,15,3.974,3.985,3.967,3.984,23
20150201|2014-10-15 08:00,15,3.985,3.987,3.934,3.939,258
20150201|2014-10-15 08:30,15,3.939,3.951,3.924,3.942,163
20150201|2014-10-15 09:00,15,3.942,3.965,3.936,3.96,133
20150201|2014-10-15 09:30,15,3.961,3.97,3.958,3.97,17
20150201|2014-10-15 10:00,15,3.964,3.964,3.942,3.946,31
20150201|2014-10-15 10:30,15,3.939,3.944,3.935,3.941,19
20150201|2014-10-15 11:00,15,3.942,3.946,3.935,3.938,32
20150201|2014-10-15 11:30,15,3.949,3.958,3.945,3.945,55
20150201|2014-10-15 12:00,15,3.941,3.943,3.941,3.943,105
20150201|2014-10-15 12:30,15,3.943,3.951,3.938,3.951,38
20150201|2014-10-15 13:00,15,3.953,3.963,3.94,3.963,69
20150201|2014-10-15 13:30,15,3.96,3.963,3.959,3.962,33
20150201|2014-10-15 14:00,15,3.96,3.966,3.96,3.962,20
20150201|2014-10-15 14:30,15,3.969,3.969,3.963,3.963,16
20150201|2014-10-15 15:00,15,3.964,3.965,3.963,3.965,18
20150201|2014-10-15 15:30,15,3.965,3.966,3.965,3.966,2
20150201|2014-10-15 17:00,16,3.967,3.967,3.967,3.967,2
20150201|2014-10-15 23:30,16,3.973,3.976,3.973,3.976,6
20150201|2014-10-16 03:30,16,3.97,3.97,3.97,3.97,1
20150201|2014-10-16 04:30,16,3.966,3.966,3.966,3.966,1
20150201|2014-10-16 06:00,16,3.977,3.984,3.976,3.983,13
20150201|2014-10-16 06:30,16,3.982,3.982,3.982,3.982,1
20150201|2014-10-16 07:00,16,3.978,3.978,3.976,3.976,13
20150201|2014-10-16 07:30,16,3.973,3.981,3.971,3.981,73
20150201|2014-10-16 08:00,16,3.98,3.981,3.961,3.967,200
20150201|2014-10-16 08:30,16,3.967,3.976,3.967,3.975,46
20150201|2014-10-16 09:00,16,3.972,3.979,3.97,3.977,41
20150201|2014-10-16 09:30,16,3.92,3.953,3.86,3.943,150
20150201|2014-10-16 10:00,16,3.94,3.96,3.932,3.932,99
20150201|2014-10-16 10:30,16,3.938,3.95,3.938,3.947,25
20150201|2014-10-16 11:00,16,3.938,3.94,3.929,3.929,6
20150201|2014-10-16 11:30,16,3.929,3.943,3.929,3.943,16
20150201|2014-10-16 12:00,16,3.937,3.939,3.937,3.939,8
20150201|2014-10-16 12:30,16,3.955,3.968,3.953,3.964,26
20150201|2014-10-16 13:00,16,3.972,3.977,3.957,3.958,136
20150201|2014-10-16 13:30,16,3.962,3.965,3.962,3.965,15
20150201|2014-10-16 14:00,16,3.969,3.97,3.968,3.97,4
20150201|2014-10-16 14:30,16,3.978,3.98,3.972,3.975,16
20150201|2014-10-16 15:00,16,3.974,3.98,3.972,3.98,15
20150201|2014-10-16 19:00,17,3.969,3.969,3.969,3.969,1
20150201|2014-10-16 21:30,17,3.967,3.967,3.967,3.967,1
20150201|2014-10-16 23:30,17,3.976,3.976,3.976,3.976,1
20150201|2014-10-17 03:30,17,3.96,3.96,3.96,3.96,1
20150201|2014-10-17 04:00,17,3.96,3.96,3.96,3.96,1
20150201|2014-10-17 04:30,17,3.96,3.961,3.96,3.961,3
20150201|2014-10-17 05:00,17,3.947,3.947,3.939,3.939,2
20150201|2014-10-17 05:30,17,3.945,3.945,3.945,3.945,1
20150201|2014-10-17 06:30,17,3.935,3.935,3.934,3.935,9
20150201|2014-10-17 07:00,17,3.934,3.943,3.931,3.943,27
20150201|2014-10-17 07:30,17,3.939,3.939,3.939,3.939,2
20150201|2014-10-17 08:00,17,3.933,3.947,3.931,3.936,144
20150201|2014-10-17 08:30,17,3.94,3.94,3.915,3.931,137
20150201|2014-10-17 09:00,17,3.927,3.927,3.921,3.924,13
20150201|2014-10-17 09:30,17,3.928,3.928,3.922,3.922,8
20150201|2014-10-17 10:00,17,3.917,3.917,3.913,3.914,20
20150201|2014-10-17 10:30,17,3.91,3.91,3.894,3.903,94
20150201|2014-10-17 11:00,17,3.904,3.925,3.896,3.92,181
20150201|2014-10-17 11:30,17,3.92,3.947,3.92,3.933,148
20150201|2014-10-17 12:00,17,3.924,3.935,3.918,3.93,26
20150201|2014-10-17 12:30,17,3.925,3.942,3.925,3.94,94
20150201|2014-10-17 13:00,17,3.937,3.949,3.935,3.949,78
20150201|2014-10-17 13:30,17,3.949,3.95,3.942,3.95,20
20150201|2014-10-17 14:00,17,3.948,3.952,3.948,3.952,39
20150201|2014-10-17 14:30,17,3.95,3.95,3.947,3.948,10
20150201|2014-10-17 15:00,17,3.947,3.948,3.947,3.948,4
20150201|2014-10-17 16:00,17,3.94,3.94,3.94,3.94,2
20150201|2014-10-19 17:00,20,3.906,3.906,3.9,3.9,2
20150201|2014-10-19 17:30,20,3.904,3.904,3.904,3.904,1
20150201|2014-10-19 18:00,20,3.904,3.904,3.903,3.903,3
20150201|2014-10-19 19:00,20,3.903,3.903,3.903,3.903,3
20150201|2014-10-19 19:30,20,3.904,3.904,3.901,3.901,20
20150201|2014-10-19 20:00,20,3.905,3.905,3.905,3.905,5
20150201|2014-10-19 21:00,20,3.909,3.909,3.909,3.909,1
20150201|2014-10-19 22:30,20,3.907,3.907,3.901,3.901,3
20150201|2014-10-19 23:00,20,3.908,3.908,3.908,3.908,1
20150201|2014-10-19 23:30,20,3.91,3.91,3.91,3.91,10
20150201|2014-10-20 00:00,20,3.912,3.912,3.912,3.912,1
20150201|2014-10-20 01:00,20,3.92,3.92,3.92,3.92,10
20150201|2014-10-20 01:30,20,3.921,3.921,3.921,3.921,1
20150201|2014-10-20 02:00,20,3.922,3.922,3.922,3.922,1
20150201|2014-10-20 03:30,20,3.917,3.917,3.917,3.917,1
20150201|2014-10-20 04:30,20,3.909,3.909,3.909,3.909,1
20150201|2014-10-20 05:30,20,3.896,3.896,3.892,3.892,3
20150201|2014-10-20 06:00,20,3.895,3.895,3.89,3.89,4
20150201|2014-10-20 06:30,20,3.883,3.883,3.867,3.868,17
20150201|2014-10-20 07:00,20,3.873,3.883,3.867,3.882,52
20150201|2014-10-20 07:30,20,3.883,3.893,3.871,3.876,42
20150201|2014-10-20 08:00,20,3.879,3.889,3.868,3.879,139
20150201|2014-10-20 08:30,20,3.88,3.88,3.846,3.851,119
20150201|2014-10-20 09:00,20,3.854,3.865,3.853,3.861,46
20150201|2014-10-20 09:30,20,3.855,3.86,3.854,3.857,28
20150201|2014-10-20 10:00,20,3.854,3.862,3.854,3.862,20
20150201|2014-10-20 10:30,20,3.86,3.862,3.853,3.861,66
20150201|2014-10-20 11:00,20,3.863,3.865,3.852,3.852,53
20150201|2014-10-20 11:30,20,3.85,3.855,3.849,3.85,75
20150201|2014-10-20 12:00,20,3.851,3.856,3.85,3.853,90
20150201|2014-10-20 12:30,20,3.854,3.861,3.851,3.851,63
20150201|2014-10-20 13:00,20,3.85,3.85,3.841,3.846,154
20150201|2014-10-20 13:30,20,3.848,3.849,3.839,3.839,190
20150201|2014-10-20 14:00,20,3.841,3.845,3.841,3.844,117
20150201|2014-10-20 14:30,20,3.847,3.852,3.847,3.852,4
20150201|2014-10-20 15:00,20,3.848,3.85,3.848,3.85,7
20150201|2014-10-20 15:30,20,3.845,3.846,3.841,3.841,11
20150201|2014-10-20 16:00,20,3.846,3.846,3.841,3.843,6
20150201|2014-10-20 17:00,21,3.839,3.842,3.838,3.842,13
20150201|2014-10-20 17:30,21,3.837,3.838,3.833,3.836,32
20150201|2014-10-20 18:00,21,3.836,3.836,3.833,3.836,28
20150201|2014-10-20 19:00,21,3.837,3.837,3.834,3.835,14
20150201|2014-10-20 19:30,21,3.836,3.839,3.835,3.837,33
20150201|2014-10-20 20:00,21,3.844,3.844,3.844,3.844,5
20150201|2014-10-20 20:30,21,3.841,3.846,3.841,3.846,11
20150201|2014-10-20 21:00,21,3.844,3.848,3.844,3.848,46
20150201|2014-10-20 21:30,21,3.848,3.848,3.842,3.847,21
20150201|2014-10-20 22:00,21,3.848,3.848,3.848,3.848,3
20150201|2014-10-20 22:30,21,3.848,3.851,3.848,3.851,23
20150201|2014-10-20 23:00,21,3.852,3.855,3.852,3.855,30
20150201|2014-10-20 23:30,21,3.86,3.86,3.855,3.858,28
20150201|2014-10-21 00:00,21,3.858,3.858,3.844,3.848,47
20150201|2014-10-21 00:30,21,3.856,3.859,3.856,3.859,14
20150201|2014-10-21 01:00,21,3.859,3.86,3.859,3.86,4
20150201|2014-10-21 02:00,21,3.86,3.86,3.86,3.86,4
20150201|2014-10-21 02:30,21,3.86,3.861,3.86,3.861,7
20150201|2014-10-21 04:00,21,3.861,3.861,3.861,3.861,1
20150201|2014-10-21 05:30,21,3.863,3.863,3.859,3.859,8
20150201|2014-10-21 06:00,21,3.842,3.845,3.83,3.833,9
20150201|2014-10-21 06:30,21,3.835,3.84,3.835,3.837,3
20150201|2014-10-21 07:00,21,3.846,3.847,3.834,3.834,27
20150201|2014-10-21 07:30,21,3.84,3.84,3.815,3.816,117
20150201|2014-10-21 08:00,21,3.819,3.842,3.819,3.841,450
20150201|2014-10-21 08:30,21,3.84,3.84,3.825,3.83,169
20150201|2014-10-21 09:00,21,3.829,3.839,3.825,3.833,95
20150201|2014-10-21 09:30,21,3.834,3.836,3.826,3.835,226
20150201|2014-10-21 10:00,21,3.834,3.845,3.828,3.837,77
20150201|2014-10-21 10:30,21,3.84,3.851,3.839,3.848,82
20150201|2014-10-21 11:00,21,3.843,3.843,3.821,3.826,95
20150201|2014-10-21 11:30,21,3.828,3.837,3.822,3.825,125
20150201|2014-10-21 12:00,21,3.828,3.838,3.825,3.835,267
20150201|2014-10-21 12:30,21,3.832,3.865,3.832,3.858,70
20150201|2014-10-21 13:00,21,3.862,3.878,3.862,3.877,57
20150201|2014-10-21 13:30,21,3.873,3.877,3.873,3.877,28
20150201|2014-10-21 14:00,21,3.878,3.882,3.877,3.88,27
20150201|2014-10-21 14:30,21,3.878,3.878,3.866,3.871,47
20150201|2014-10-21 15:00,21,3.872,3.872,3.86,3.86,7
20150201|2014-10-21 15:30,21,3.862,3.862,3.862,3.862,3
20150201|2014-10-21 22:00,22,3.856,3.856,3.856,3.856,1
20150201|2014-10-21 23:30,22,3.868,3.868,3.868,3.868,1
20150201|2014-10-22 00:00,22,3.868,3.868,3.866,3.866,21
20150201|2014-10-22 00:30,22,3.867,3.867,3.866,3.866,2
20150201|2014-10-22 01:00,22,3.856,3.856,3.854,3.854,2
20150201|2014-10-22 02:00,22,3.867,3.867,3.867,3.867,4
20150201|2014-10-22 03:30,22,3.871,3.871,3.871,3.871,1
20150201|2014-10-22 04:30,22,3.87,3.876,3.87,3.873,11
20150201|2014-10-22 05:00,22,3.878,3.878,3.867,3.87,80
20150201|2014-10-22 05:30,22,3.87,3.874,3.865,3.865,60
20150201|2014-10-22 07:00,22,3.858,3.862,3.854,3.854,61
20150201|2014-10-22 07:30,22,3.84,3.854,3.837,3.837,33
20150201|2014-10-22 08:00,22,3.837,3.844,3.833,3.837,94
20150201|2014-10-22 08:30,22,3.844,3.858,3.842,3.849,65
20150201|2014-10-22 09:00,22,3.841,3.848,3.838,3.839,40
20150201|2014-10-22 09:30,22,3.841,3.849,3.841,3.846,108
20150201|2014-10-22 10:00,22,3.848,3.852,3.845,3.845,61
20150201|2014-10-22 10:30,22,3.849,3.858,3.845,3.858,65
20150201|2014-10-22 11:00,22,3.858,3.861,3.847,3.851,102
20150201|2014-10-22 11:30,22,3.843,3.852,3.84,3.848,140
20150201|2014-10-22 12:00,22,3.847,3.853,3.828,3.832,61
20150201|2014-10-22 12:30,22,3.83,3.831,3.819,3.827,101
20150201|2014-10-22 13:00,22,3.826,3.829,3.821,3.823,249
20150201|2014-10-22 13:30,22,3.821,3.831,3.821,3.828,69
20150201|2014-10-22 14:00,22,3.825,3.827,3.825,3.826,5
20150201|2014-10-22 14:30,22,3.828,3.83,3.824,3.824,50
20150201|2014-10-22 15:00,22,3.825,3.825,3.824,3.824,5
20150201|2014-10-22 16:00,22,3.82,3.823,3.82,3.823,5
20150201|2014-10-22 17:30,23,3.821,3.821,3.821,3.821,1
20150201|2014-10-22 23:30,23,3.821,3.821,3.821,3.821,1
20150201|2014-10-23 03:30,23,3.818,3.818,3.818,3.818,1
20150201|2014-10-23 04:00,23,3.804,3.804,3.798,3.798,10
20150201|2014-10-23 04:30,23,3.807,3.807,3.807,3.807,1
20150201|2014-10-23 05:30,23,3.8,3.801,3.8,3.801,2
20150201|2014-10-23 06:00,23,3.799,3.799,3.799,3.799,1
20150201|2014-10-23 06:30,23,3.799,3.801,3.794,3.794,11
20150201|2014-10-23 07:00,23,3.792,3.797,3.785,3.789,50
20150201|2014-10-23 07:30,23,3.796,3.796,3.776,3.778,100
20150201|2014-10-23 08:00,23,3.783,3.788,3.778,3.787,214
20150201|2014-10-23 08:30,23,3.786,3.786,3.777,3.778,79
20150201|2014-10-23 09:00,23,3.777,3.783,3.776,3.783,132
20150201|2014-10-23 09:30,23,3.803,3.841,3.795,3.839,1665
20150201|2014-10-23 10:00,23,3.839,3.84,3.811,3.828,1036
20150201|2014-10-23 10:30,23,3.823,3.824,3.814,3.822,51
20150201|2014-10-23 11:00,23,3.835,3.84,3.815,3.82,40
20150201|2014-10-23 11:30,23,3.812,3.822,3.811,3.813,69
20150201|2014-10-23 12:00,23,3.812,3.817,3.786,3.787,64
20150201|2014-10-23 12:30,23,3.788,3.792,3.767,3.767,73
20150201|2014-10-23 13:00,23,3.764,3.789,3.758,3.788,118
20150201|2014-10-23 13:30,23,3.786,3.81,3.786,3.81,147
20150201|2014-10-23 14:00,23,3.812,3.816,3.807,3.816,39
20150201|2014-10-23 14:30,23,3.818,3.818,3.81,3.813,45
20150201|2014-10-23 15:00,23,3.817,3.833,3.816,3.829,56
20150201|2014-10-23 15:30,23,3.821,3.821,3.821,3.821,1
20150201|2014-10-23 19:30,24,3.8,3.8,3.8,3.8,2
20150201|2014-10-23 21:00,24,3.806,3.806,3.806,3.806,1
20150201|2014-10-23 22:30,24,3.805,3.805,3.805,3.805,1
20150201|2014-10-23 23:00,24,3.79,3.79,3.784,3.784,2
20150201|2014-10-23 23:30,24,3.78,3.78,3.777,3.777,2
20150201|2014-10-24 00:00,24,3.784,3.784,3.784,3.784,1
20150201|2014-10-24 01:00,24,3.766,3.766,3.766,3.766,1
20150201|2014-10-24 02:00,24,3.782,3.782,3.781,3.781,3
20150201|2014-10-24 02:30,24,3.791,3.791,3.791,3.791,1
20150201|2014-10-24 03:00,24,3.776,3.776,3.776,3.776,1
20150201|2014-10-24 03:30,24,3.773,3.773,3.773,3.773,1
20150201|2014-10-24 04:30,24,3.765,3.765,3.765,3.765,1
20150201|2014-10-24 05:30,24,3.755,3.755,3.755,3.755,1
20150201|2014-10-24 06:00,24,3.754,3.754,3.737,3.737,6
20150201|2014-10-24 06:30,24,3.747,3.748,3.745,3.748,8
20150201|2014-10-24 07:00,24,3.752,3.753,3.749,3.753,12
20150201|2014-10-24 07:30,24,3.75,3.76,3.75,3.759,263
20150201|2014-10-24 08:00,24,3.757,3.765,3.744,3.749,318
20150201|2014-10-24 08:30,24,3.748,3.76,3.747,3.751,61
20150201|2014-10-24 09:00,24,3.749,3.751,3.74,3.741,36
20150201|2014-10-24 09:30,24,3.742,3.743,3.73,3.741,56
20150201|2014-10-24 10:00,24,3.736,3.738,3.728,3.729,53
20150201|2014-10-24 10:30,24,3.729,3.752,3.729,3.751,94
20150201|2014-10-24 11:00,24,3.75,3.762,3.749,3.756,129
20150201|2014-10-24 11:30,24,3.754,3.755,3.746,3.755,35
20150201|2014-10-24 12:00,24,3.76,3.775,3.76,3.767,50
20150201|2014-10-24 12:30,24,3.763,3.769,3.76,3.767,47
20150201|2014-10-24 13:00,24,3.777,3.785,3.775,3.778,144
20150201|2014-10-24 13:30,24,3.783,3.787,3.782,3.787,17
20150201|2014-10-24 14:00,24,3.784,3.789,3.784,3.789,32
20150201|2014-10-24 14:30,24,3.788,3.788,3.782,3.783,7
20150201|2014-10-24 15:00,24,3.788,3.788,3.788,3.788,1
20150201|2014-10-24 15:30,24,3.783,3.786,3.783,3.786,2
20150201|2014-10-26 17:00,27,3.772,3.772,3.764,3.765,6
20150201|2014-10-26 22:30,27,3.764,3.764,3.764,3.764,10
20150201|2014-10-26 23:30,27,3.766,3.766,3.766,3.766,1
20150201|2014-10-27 01:30,27,3.782,3.782,3.782,3.782,2
20150201|2014-10-27 02:00,27,3.782,3.789,3.782,3.789,2
20150201|2014-10-27 02:30,27,3.792,3.797,3.792,3.797,7
20150201|2014-10-27 03:00,27,3.796,3.796,3.796,3.796,1
20150201|2014-10-27 04:00,27,3.793,3.793,3.793,3.793,1
20150201|2014-10-27 05:00,27,3.782,3.79,3.761,3.761,12
20150201|2014-10-27 05:30,27,3.789,3.789,3.789,3.789,1
20150201|2014-10-27 06:00,27,3.778,3.778,3.769,3.769,3
20150201|2014-10-27 06:30,27,3.764,3.764,3.75,3.752,4
20150201|2014-10-27 07:00,27,3.749,3.751,3.739,3.747,52
20150201|2014-10-27 07:30,27,3.741,3.742,3.717,3.719,83
20150201|2014-10-27 08:00,27,3.714,3.726,3.71,3.719,220
20150201|2014-10-27 08:30,27,3.72,3.727,3.716,3.724,173
20150201|2014-10-27 09:00,27,3.726,3.729,3.703,3.707,118
20150201|2014-10-27 09:30,27,3.708,3.724,3.708,3.72,294
20150201|2014-10-27 10:00,27,3.717,3.721,3.709,3.718,119
20150201|2014-10-27 10:30,27,3.718,3.731,3.712,3.728,147
20150201|2014-10-27 11:00,27,3.724,3.761,3.719,3.759,132
20150201|2014-10-27 11:30,27,3.758,3.767,3.743,3.743,87
20150201|2014-10-27 12:00,27,3.743,3.745,3.73,3.731,528
20150201|2014-10-27 12:30,27,3.73,3.738,3.723,3.724,71
20150201|2014-10-27 13:00,27,3.723,3.724,3.708,3.719,343
20150201|2014-10-27 13:30,27,3.717,3.724,3.715,3.721,41
20150201|2014-10-27 14:00,27,3.721,3.722,3.715,3.719,49
20150201|2014-10-27 14:30,27,3.718,3.724,3.718,3.723,38
20150201|2014-10-27 15:00,27,3.72,3.724,3.72,3.724,43
20150201|2014-10-27 15:30,27,3.723,3.726,3.722,3.726,11
20150201|2014-10-27 16:00,27,3.726,3.726,3.726,3.726,1
20150201|2014-10-27 20:00,28,3.726,3.726,3.726,3.726,1
20150201|2014-10-28 01:00,28,3.723,3.723,3.723,3.723,1
20150201|2014-10-28 02:30,28,3.741,3.741,3.741,3.741,2
20150201|2014-10-28 04:30,28,3.726,3.726,3.726,3.726,1
20150201|2014-10-28 05:00,28,3.739,3.739,3.724,3.724,19
20150201|2014-10-28 05:30,28,3.735,3.736,3.735,3.736,4
20150201|2014-10-28 06:00,28,3.736,3.754,3.736,3.738,20
20150201|2014-10-28 06:30,28,3.738,3.738,3.738,3.738,2
20150201|2014-10-28 07:00,28,3.736,3.745,3.729,3.739,31
20150201|2014-10-28 07:30,28,3.74,3.742,3.707,3.709,117
20150201|2014-10-28 08:00,28,3.71,3.734,3.71,3.734,221
20150201|2014-10-28 08:30,28,3.731,3.732,3.711,3.716,137
20150201|2014-10-28 09:00,28,3.716,3.732,3.716,3.728,336
20150201|2014-10-28 09:30,28,3.727,3.743,3.727,3.743,172
20150201|2014-10-28 10:00,28,3.743,3.745,3.732,3.735,181
20150201|2014-10-28 10:30,28,3.734,3.74,3.731,3.735,167
20150201|2014-10-28 11:00,28,3.734,3.771,3.734,3.768,248
20150201|2014-10-28 11:30,28,3.77,3.776,3.759,3.774,280
20150201|2014-10-28 12:00,28,3.773,3.822,3.77,3.813,277
20150201|2014-10-28 12:30,28,3.809,3.815,3.797,3.807,188
20150201|2014-10-28 13:00,28,3.808,3.817,3.796,3.806,261
20150201|2014-10-28 13:30,28,3.804,3.819,3.801,3.819,101
20150201|2014-10-28 14:00,28,3.821,3.832,3.82,3.83,51
20150201|2014-10-28 14:30,28,3.827,3.828,3.818,3.82,47
20150201|2014-10-28 15:00,28,3.828,3.828,3.825,3.825,7
20150201|2014-10-28 15:30,28,3.826,3.837,3.826,3.837,68
20150201|2014-10-28 16:00,28,3.831,3.833,3.826,3.827,44
20150201|2014-10-28 18:00,29,3.812,3.812,3.812,3.812,2
20150201|2014-10-28 18:30,29,3.815,3.815,3.815,3.815,1
20150201|2014-10-28 21:00,29,3.817,3.817,3.817,3.817,1
20150201|2014-10-28 23:30,29,3.801,3.802,3.8,3.8,4
20150201|2014-10-29 01:30,29,3.793,3.793,3.793,3.793,1
20150201|2014-10-29 04:00,29,3.792,3.792,3.792,3.792,2
20150201|2014-10-29 04:30,29,3.792,3.792,3.792,3.792,1
20150201|2014-10-29 05:00,29,3.807,3.807,3.802,3.802,3
20150201|2014-10-29 05:30,29,3.805,3.805,3.803,3.803,3
20150201|2014-10-29 06:00,29,3.802,3.821,3.8,3.821,8
20150201|2014-10-29 06:30,29,3.821,3.824,3.813,3.813,9
20150201|2014-10-29 07:00,29,3.804,3.804,3.79,3.796,18
20150201|2014-10-29 07:30,29,3.79,3.797,3.781,3.794,91
20150201|2014-10-29 08:00,29,3.79,3.857,3.788,3.852,439
20150201|2014-10-29 08:30,29,3.857,3.868,3.838,3.842,534
20150201|2014-10-29 09:00,29,3.841,3.853,3.838,3.85,125
20150201|2014-10-29 09:30,29,3.851,3.854,3.841,3.854,112
20150201|2014-10-29 10:00,29,3.855,3.874,3.854,3.873,144
20150201|2014-10-29 10:30,29,3.871,3.881,3.856,3.879,217
20150201|2014-10-29 11:00,29,3.878,3.918,3.878,3.916,414
20150201|2014-10-29 11:30,29,3.915,3.919,3.888,3.894,284
20150201|2014-10-29 12:00,29,3.894,3.916,3.889,3.906,332
20150201|2014-10-29 12:30,29,3.902,3.902,3.882,3.895,148
20150201|2014-10-29 13:00,29,3.89,3.9,3.854,3.866,622
20150201|2014-10-29 13:30,29,3.866,3.876,3.864,3.864,117
20150201|2014-10-29 14:00,29,3.869,3.869,3.861,3.861,26
20150201|2014-10-29 14:30,29,3.862,3.868,3.862,3.868,105
20150201|2014-10-29 15:00,29,3.868,3.872,3.868,3.871,39
20150201|2014-10-29 15:30,29,3.876,3.879,3.871,3.872,15
20150201|2014-10-29 16:00,29,3.871,3.871,3.871,3.871,1
20150201|2014-10-29 17:00,30,3.869,3.875,3.869,3.875,4
20150201|2014-10-29 17:30,30,3.875,3.875,3.875,3.875,3
20150201|2014-10-29 18:00,30,3.876,3.876,3.876,3.876,1
20150201|2014-10-29 18:30,30,3.886,3.887,3.88,3.882,11
20150201|2014-10-29 19:00,30,3.879,3.879,3.879,3.879,1
20150201|2014-10-29 19:30,30,3.88,3.88,3.88,3.88,1
20150201|2014-10-29 20:00,30,3.874,3.874,3.874,3.874,1
20150201|2014-10-29 21:00,30,3.88,3.88,3.88,3.88,4
20150201|2014-10-29 23:30,30,3.878,3.878,3.878,3.878,1
20150201|2014-10-30 02:30,30,3.872,3.872,3.872,3.872,1
20150201|2014-10-30 03:00,30,3.866,3.866,3.866,3.866,1
20150201|2014-10-30 03:30,30,3.859,3.859,3.842,3.842,12
20150201|2014-10-30 04:00,30,3.85,3.85,3.845,3.845,11
20150201|2014-10-30 04:30,30,3.864,3.871,3.858,3.858,8
20150201|2014-10-30 05:00,30,3.866,3.876,3.866,3.876,3
20150201|2014-10-30 05:30,30,3.878,3.885,3.876,3.885,5
20150201|2014-10-30 06:00,30,3.873,3.879,3.873,3.879,2
20150201|2014-10-30 06:30,30,3.886,3.887,3.876,3.876,6
20150201|2014-10-30 07:00,30,3.869,3.896,3.869,3.888,44
20150201|2014-10-30 07:30,30,3.886,3.894,3.879,3.894,85
20150201|2014-10-30 08:00,30,3.891,3.907,3.891,3.897,228
20150201|2014-10-30 08:30,30,3.895,3.896,3.88,3.885,154
20150201|2014-10-30 09:00,30,3.885,3.895,3.877,3.891,166
20150201|2014-10-30 09:30,30,3.852,3.909,3.852,3.875,210
20150201|2014-10-30 10:00,30,3.878,3.892,3.878,3.891,31
20150201|2014-10-30 10:30,30,3.889,3.897,3.88,3.896,57
20150201|2014-10-30 11:00,30,3.901,3.902,3.874,3.887,104
20150201|2014-10-30 11:30,30,3.889,3.898,3.886,3.886,76
20150201|2014-10-30 12:00,30,3.886,3.891,3.879,3.886,24
20150201|2014-10-30 12:30,30,3.887,3.898,3.887,3.898,5
20150201|2014-10-30 13:00,30,3.895,3.905,3.893,3.899,249
20150201|2014-10-30 13:30,30,3.901,3.905,3.9,3.9,113
20150201|2014-10-30 14:00,30,3.903,3.903,3.902,3.902,8
20150201|2014-10-30 14:30,30,3.902,3.905,3.902,3.903,12
20150201|2014-10-30 15:00,30,3.906,3.94,3.902,3.94,42
20150201|2014-10-30 16:00,30,3.933,3.933,3.933,3.933,2
20150201|2014-10-30 19:30,31,3.926,3.926,3.918,3.918,6
20150201|2014-10-30 20:00,31,3.914,3.914,3.914,3.914,1
20150201|2014-10-30 21:00,31,3.914,3.914,3.914,3.914,1
20150201|2014-10-30 23:30,31,3.912,3.912,3.91,3.91,11
20150201|2014-10-31 01:30,31,3.917,3.917,3.915,3.915,24
20150201|2014-10-31 02:00,31,3.915,3.915,3.91,3.91,8
20150201|2014-10-31 02:30,31,3.914,3.914,3.914,3.914,1
20150201|2014-10-31 03:30,31,3.936,3.942,3.936,3.942,4
20150201|2014-10-31 04:00,31,3.944,3.953,3.943,3.951,9
20150201|2014-10-31 04:30,31,3.95,3.974,3.95,3.97,11
20150201|2014-10-31 05:00,31,3.981,4.018,3.981,4.014,59
20150201|2014-10-31 05:30,31,4.012,4.012,3.991,3.991,51
20150201|2014-10-31 06:00,31,3.989,3.99,3.973,3.99,76
20150201|2014-10-31 06:30,31,3.99,4,3.99,3.997,17
20150201|2014-10-31 07:00,31,3.995,4.01,3.987,3.988,80
20150201|2014-10-31 07:30,31,3.99,3.99,3.955,3.955,113
20150201|2014-10-31 08:00,31,3.966,3.999,3.961,3.972,152
20150201|2014-10-31 08:30,31,3.965,3.986,3.953,3.976,187
20150201|2014-10-31 09:00,31,3.978,3.978,3.955,3.966,182
20150201|2014-10-31 09:30,31,3.967,3.972,3.961,3.963,94
20150201|2014-10-31 10:00,31,3.964,3.983,3.964,3.978,88
20150201|2014-10-31 10:30,31,3.983,4.009,3.983,4.009,112
20150201|2014-10-31 11:00,31,4.007,4.007,3.967,3.974,209
20150201|2014-10-31 11:30,31,3.971,3.973,3.954,3.973,149
20150201|2014-10-31 12:00,31,3.974,3.981,3.958,3.958,145
20150201|2014-10-31 12:30,31,3.955,3.979,3.946,3.968,124
20150201|2014-10-31 13:00,31,3.968,3.973,3.94,3.945,142
20150201|2014-10-31 13:30,31,3.948,3.948,3.919,3.944,240
20150201|2014-10-31 14:00,31,3.946,3.954,3.945,3.953,134
20150201|2014-10-31 14:30,31,3.949,3.956,3.947,3.951,34
20150201|2014-10-31 15:00,31,3.955,3.955,3.943,3.943,18
20150201|2014-10-31 15:30,31,3.949,3.949,3.949,3.949,1
20150201|2014-11-02 17:00,3,4.057,4.106,4.057,4.097,63
20150201|2014-11-02 17:30,3,4.103,4.112,4.103,4.11,22
20150201|2014-11-02 18:00,3,4.119,4.122,4.116,4.117,44
20150201|2014-11-02 18:30,3,4.111,4.114,4.107,4.107,22
20150201|2014-11-02 19:00,3,4.107,4.107,4.105,4.107,11
20150201|2014-11-02 19:30,3,4.102,4.102,4.102,4.102,2
20150201|2014-11-02 20:00,3,4.106,4.106,4.106,4.106,7
20150201|2014-11-02 20:30,3,4.107,4.11,4.103,4.103,111
20150201|2014-11-02 21:00,3,4.105,4.105,4.102,4.102,3
20150201|2014-11-02 21:30,3,4.102,4.104,4.1,4.103,81
20150201|2014-11-02 22:00,3,4.104,4.109,4.097,4.097,132
20150201|2014-11-02 22:30,3,4.098,4.098,4.095,4.098,25
20150201|2014-11-02 23:00,3,4.098,4.098,4.093,4.094,73
20150201|2014-11-02 23:30,3,4.094,4.096,4.091,4.096,30
20150201|2014-11-03 00:00,3,4.079,4.08,4.079,4.08,2
20150201|2014-11-03 00:30,3,4.082,4.082,4.082,4.082,1
20150201|2014-11-03 02:00,3,4.082,4.096,4.082,4.096,9
20150201|2014-11-03 02:30,3,4.108,4.115,4.108,4.115,20
20150201|2014-11-03 03:00,3,4.111,4.112,4.108,4.108,6
20150201|2014-11-03 03:30,3,4.108,4.108,4.108,4.108,1
20150201|2014-11-03 04:00,3,4.114,4.123,4.11,4.12,47
20150201|2014-11-03 04:30,3,4.12,4.12,4.119,4.12,13
20150201|2014-11-03 05:00,3,4.119,4.125,4.114,4.115,27
20150201|2014-11-03 05:30,3,4.116,4.12,4.111,4.119,36
20150201|2014-11-03 06:00,3,4.123,4.124,4.117,4.117,8
20150201|2014-11-03 06:30,3,4.115,4.117,4.113,4.115,46
20150201|2014-11-03 07:00,3,4.114,4.114,4.085,4.087,158
20150201|2014-11-03 07:30,3,4.088,4.095,4.081,4.083,369
20150201|2014-11-03 08:00,3,4.081,4.111,4.074,4.085,352
20150201|2014-11-03 08:30,3,4.086,4.088,4.06,4.082,209
20150201|2014-11-03 09:00,3,4.081,4.101,4.081,4.09,128
20150201|2014-11-03 09:30,3,4.09,4.112,4.088,4.11,198
20150201|2014-11-03 10:00,3,4.106,4.106,4.07,4.072,157
20150201|2014-11-03 10:30,3,4.074,4.103,4.074,4.097,288
20150201|2014-11-03 11:00,3,4.093,4.1,4.079,4.086,203
20150201|2014-11-03 11:30,3,4.086,4.1,4.078,4.092,592
20150201|2014-11-03 12:00,3,4.096,4.098,4.082,4.085,148
20150201|2014-11-03 12:30,3,4.089,4.114,4.089,4.113,446
20150201|2014-11-03 13:00,3,4.117,4.139,4.116,4.126,659
20150201|2014-11-03 13:30,3,4.124,4.127,4.117,4.12,403
20150201|2014-11-03 14:00,3,4.12,4.121,4.099,4.101,31
20150201|2014-11-03 14:30,3,4.105,4.122,4.104,4.119,21
20150201|2014-11-03 15:00,3,4.122,4.124,4.119,4.123,43
20150201|2014-11-03 15:30,3,4.121,4.123,4.115,4.123,23
20150201|2014-11-03 16:00,3,4.128,4.128,4.123,4.123,6
20150201|2014-11-03 17:00,4,4.12,4.122,4.12,4.122,14
20150201|2014-11-03 17:30,4,4.124,4.129,4.124,4.129,4
20150201|2014-11-03 18:30,4,4.13,4.131,4.13,4.131,3
20150201|2014-11-03 19:30,4,4.131,4.131,4.131,4.131,9
20150201|2014-11-03 21:00,4,4.138,4.14,4.137,4.14,3
20150201|2014-11-03 21:30,4,4.138,4.14,4.137,4.14,6
20150201|2014-11-03 22:00,4,4.131,4.133,4.129,4.129,17
20150201|2014-11-03 22:30,4,4.129,4.129,4.129,4.129,82
20150201|2014-11-04 00:00,4,4.14,4.14,4.14,4.14,1
20150201|2014-11-04 00:30,4,4.141,4.141,4.122,4.122,100
20150201|2014-11-04 01:00,4,4.119,4.119,4.119,4.119,1
20150201|2014-11-04 01:30,4,4.122,4.123,4.122,4.123,2
20150201|2014-11-04 02:00,4,4.138,4.138,4.138,4.138,1
20150201|2014-11-04 02:30,4,4.138,4.152,4.138,4.148,12
20150201|2014-11-04 03:00,4,4.14,4.147,4.133,4.139,9
20150201|2014-11-04 03:30,4,4.137,4.14,4.127,4.14,17
20150201|2014-11-04 04:00,4,4.14,4.14,4.139,4.139,2
20150201|2014-11-04 04:30,4,4.134,4.154,4.134,4.15,9
20150201|2014-11-04 05:00,4,4.147,4.163,4.147,4.15,20
20150201|2014-11-04 05:30,4,4.148,4.156,4.143,4.147,24
20150201|2014-11-04 06:00,4,4.15,4.16,4.145,4.16,34
20150201|2014-11-04 06:30,4,4.161,4.193,4.161,4.183,58
20150201|2014-11-04 07:00,4,4.181,4.198,4.163,4.164,188
20150201|2014-11-04 07:30,4,4.165,4.171,4.149,4.15,265
20150201|2014-11-04 08:00,4,4.15,4.173,4.144,4.167,666
20150201|2014-11-04 08:30,4,4.167,4.179,4.154,4.171,185
20150201|2014-11-04 09:00,4,4.169,4.199,4.169,4.198,318
20150201|2014-11-04 09:30,4,4.196,4.208,4.171,4.172,254
20150201|2014-11-04 10:00,4,4.175,4.192,4.172,4.19,391
20150201|2014-11-04 10:30,4,4.19,4.209,4.19,4.205,935
20150201|2014-11-04 11:00,4,4.203,4.212,4.195,4.212,522
20150201|2014-11-04 11:30,4,4.212,4.225,4.212,4.222,791
20150201|2014-11-04 12:00,4,4.222,4.245,4.22,4.232,1110
20150201|2014-11-04 12:30,4,4.232,4.253,4.226,4.246,507
20150201|2014-11-04 13:00,4,4.248,4.248,4.199,4.207,857
20150201|2014-11-04 13:30,4,4.205,4.213,4.205,4.209,100
20150201|2014-11-04 14:00,4,4.212,4.24,4.212,4.222,120
20150201|2014-11-04 14:30,4,4.223,4.237,4.223,4.225,63
20150201|2014-11-04 15:00,4,4.229,4.229,4.221,4.222,27
20150201|2014-11-04 15:30,4,4.216,4.219,4.215,4.219,3
20150201|2014-11-04 16:00,4,4.213,4.213,4.213,4.213,5
20150201|2014-11-04 17:30,5,4.222,4.236,4.222,4.236,10
20150201|2014-11-04 18:30,5,4.229,4.229,4.229,4.229,6
20150201|2014-11-04 19:00,5,4.233,4.233,4.233,4.233,1
20150201|2014-11-04 21:00,5,4.226,4.226,4.226,4.226,1
20150201|2014-11-04 22:00,5,4.225,4.243,4.225,4.243,11
20150201|2014-11-04 23:00,5,4.243,4.243,4.243,4.243,1
20150201|2014-11-04 23:30,5,4.247,4.249,4.247,4.249,3
20150201|2014-11-05 00:00,5,4.234,4.234,4.234,4.234,2
20150201|2014-11-05 00:30,5,4.234,4.234,4.234,4.234,2
20150201|2014-11-05 01:30,5,4.237,4.237,4.236,4.236,2
20150201|2014-11-05 02:00,5,4.234,4.234,4.234,4.234,1
20150201|2014-11-05 02:30,5,4.243,4.245,4.238,4.238,4
20150201|2014-11-05 03:00,5,4.249,4.269,4.247,4.261,67
20150201|2014-11-05 03:30,5,4.262,4.293,4.258,4.293,36
20150201|2014-11-05 04:00,5,4.291,4.31,4.291,4.31,22
20150201|2014-11-05 04:30,5,4.31,4.336,4.303,4.329,91
20150201|2014-11-05 05:00,5,4.336,4.38,4.333,4.346,33
20150201|2014-11-05 05:30,5,4.34,4.351,4.31,4.31,14
20150201|2014-11-05 06:00,5,4.314,4.317,4.304,4.305,59
20150201|2014-11-05 06:30,5,4.302,4.312,4.289,4.306,54
20150201|2014-11-05 07:00,5,4.307,4.317,4.29,4.317,263
20150201|2014-11-05 07:30,5,4.302,4.302,4.245,4.248,396
20150201|2014-11-05 08:00,5,4.243,4.262,4.232,4.262,541
20150201|2014-11-05 08:30,5,4.257,4.257,4.206,4.238,364
20150201|2014-11-05 09:00,5,4.244,4.253,4.226,4.249,302
20150201|2014-11-05 09:30,5,4.249,4.273,4.244,4.267,305
20150201|2014-11-05 10:00,5,4.274,4.283,4.242,4.257,156
20150201|2014-11-05 10:30,5,4.254,4.254,4.228,4.236,146
20150201|2014-11-05 11:00,5,4.246,4.273,4.242,4.258,147
20150201|2014-11-05 11:30,5,4.263,4.263,4.238,4.246,85
20150201|2014-11-05 12:00,5,4.244,4.266,4.244,4.256,82
20150201|2014-11-05 12:30,5,4.252,4.257,4.228,4.251,196
20150201|2014-11-05 13:00,5,4.259,4.259,4.243,4.254,346
20150201|2014-11-05 13:30,5,4.254,4.254,4.24,4.24,170
20150201|2014-11-05 14:00,5,4.238,4.255,4.234,4.251,100
20150201|2014-11-05 14:30,5,4.249,4.259,4.246,4.253,40
20150201|2014-11-05 15:00,5,4.255,4.255,4.251,4.254,25
20150201|2014-11-05 15:30,5,4.255,4.259,4.252,4.259,41
20150201|2014-11-05 17:30,6,4.266,4.266,4.266,4.266,1
20150201|2014-11-05 19:00,6,4.268,4.268,4.268,4.268,2
20150201|2014-11-05 19:30,6,4.273,4.286,4.273,4.286,10
20150201|2014-11-05 21:00,6,4.291,4.291,4.286,4.29,11
20150201|2014-11-05 22:30,6,4.268,4.268,4.268,4.268,1
20150201|2014-11-05 23:30,6,4.262,4.265,4.262,4.265,6
20150201|2014-11-06 00:00,6,4.26,4.284,4.259,4.284,10
20150201|2014-11-06 00:30,6,4.279,4.279,4.266,4.267,6
20150201|2014-11-06 01:00,6,4.268,4.272,4.268,4.272,6
20150201|2014-11-06 01:30,6,4.277,4.279,4.277,4.279,3
20150201|2014-11-06 02:00,6,4.277,4.281,4.275,4.275,3
20150201|2014-11-06 02:30,6,4.269,4.269,4.269,4.269,1
20150201|2014-11-06 03:00,6,4.261,4.261,4.256,4.256,3
20150201|2014-11-06 03:30,6,4.25,4.253,4.248,4.249,11
20150201|2014-11-06 04:30,6,4.243,4.243,4.24,4.24,3
20150201|2014-11-06 05:00,6,4.238,4.24,4.238,4.24,5
20150201|2014-11-06 05:30,6,4.24,4.269,4.24,4.255,33
20150201|2014-11-06 06:00,6,4.257,4.267,4.257,4.267,3
20150201|2014-11-06 06:30,6,4.266,4.266,4.252,4.256,19
20150201|2014-11-06 07:00,6,4.253,4.271,4.253,4.256,34
20150201|2014-11-06 07:30,6,4.26,4.267,4.248,4.254,99
20150201|2014-11-06 08:00,6,4.257,4.263,4.227,4.23,218
20150201|2014-11-06 08:30,6,4.23,4.237,4.225,4.23,185
20150201|2014-11-06 09:00,6,4.23,4.235,4.21,4.21,252
20150201|2014-11-06 09:30,6,4.19,4.23,4.176,4.204,273
20150201|2014-11-06 10:00,6,4.214,4.228,4.207,4.225,418
20150201|2014-11-06 10:30,6,4.228,4.241,4.223,4.232,249
20150201|2014-11-06 11:00,6,4.231,4.292,4.225,4.281,399
20150201|2014-11-06 11:30,6,4.277,4.324,4.277,4.31,558
20150201|2014-11-06 12:00,6,4.318,4.318,4.286,4.31,292
20150201|2014-11-06 12:30,6,4.312,4.367,4.308,4.364,673
20150201|2014-11-06 13:00,6,4.368,4.438,4.366,4.433,2081
20150201|2014-11-06 13:30,6,4.432,4.441,4.42,4.422,221
20150201|2014-11-06 14:00,6,4.409,4.447,4.393,4.445,293
20150201|2014-11-06 14:30,6,4.443,4.462,4.432,4.436,190
20150201|2014-11-06 15:00,6,4.438,4.443,4.424,4.424,84
20150201|2014-11-06 15:30,6,4.424,4.435,4.423,4.423,88
20150201|2014-11-06 16:00,6,4.424,4.424,4.424,4.424,2
20150201|2014-11-06 17:30,7,4.422,4.422,4.422,4.422,5
20150201|2014-11-06 18:00,7,4.42,4.424,4.418,4.424,24
20150201|2014-11-06 19:00,7,4.426,4.434,4.426,4.434,4
20150201|2014-11-06 19:30,7,4.431,4.436,4.431,4.432,7
20150201|2014-11-06 20:00,7,4.434,4.435,4.434,4.435,6
20150201|2014-11-06 20:30,7,4.446,4.446,4.444,4.444,2
20150201|2014-11-06 21:00,7,4.446,4.446,4.446,4.446,2
20150201|2014-11-06 22:00,7,4.452,4.455,4.452,4.455,5
20150201|2014-11-06 22:30,7,4.443,4.443,4.429,4.433,16
20150201|2014-11-06 23:00,7,4.425,4.428,4.424,4.428,23
20150201|2014-11-06 23:30,7,4.433,4.443,4.433,4.439,12
20150201|2014-11-07 00:00,7,4.446,4.455,4.444,4.444,19
20150201|2014-11-07 01:30,7,4.43,4.43,4.43,4.43,1
20150201|2014-11-07 02:00,7,4.428,4.428,4.417,4.417,56
20150201|2014-11-07 02:30,7,4.412,4.413,4.412,4.413,13
20150201|2014-11-07 03:00,7,4.412,4.412,4.412,4.412,2
20150201|2014-11-07 03:30,7,4.419,4.422,4.419,4.422,3
20150201|2014-11-07 04:00,7,4.423,4.423,4.423,4.423,1
20150201|2014-11-07 04:30,7,4.43,4.439,4.43,4.439,3
20150201|2014-11-07 05:00,7,4.441,4.453,4.438,4.438,12
20150201|2014-11-07 05:30,7,4.44,4.44,4.433,4.433,4
20150201|2014-11-07 06:00,7,4.427,4.428,4.415,4.418,11
20150201|2014-11-07 06:30,7,4.422,4.445,4.418,4.439,16
20150201|2014-11-07 07:00,7,4.437,4.438,4.401,4.401,252
20150201|2014-11-07 07:30,7,4.401,4.44,4.394,4.399,314
20150201|2014-11-07 08:00,7,4.4,4.401,4.331,4.349,742
20150201|2014-11-07 08:30,7,4.354,4.412,4.333,4.384,391
20150201|2014-11-07 09:00,7,4.383,4.406,4.366,4.4,168
20150201|2014-11-07 09:30,7,4.4,4.413,4.396,4.404,288
20150201|2014-11-07 10:00,7,4.408,4.522,4.407,4.495,593
20150201|2014-11-07 10:30,7,4.493,4.51,4.452,4.464,372
20150201|2014-11-07 11:00,7,4.463,4.487,4.432,4.483,393
20150201|2014-11-07 11:30,7,4.483,4.496,4.458,4.488,317
20150201|2014-11-07 12:00,7,4.49,4.503,4.482,4.495,278
20150201|2014-11-07 12:30,7,4.49,4.515,4.489,4.507,82
20150201|2014-11-07 13:00,7,4.501,4.506,4.446,4.456,392
20150201|2014-11-07 13:30,7,4.455,4.459,4.43,4.43,124
20150201|2014-11-07 14:00,7,4.442,4.444,4.426,4.43,59
20150201|2014-11-07 14:30,7,4.437,4.438,4.423,4.426,67
20150201|2014-11-07 15:00,7,4.423,4.425,4.42,4.425,20
20150201|2014-11-07 15:30,7,4.423,4.43,4.423,4.43,8
20150201|2014-11-07 16:00,7,4.417,4.422,4.417,4.419,10
20150201|2014-11-09 17:00,10,4.545,4.576,4.544,4.544,21
20150201|2014-11-09 17:30,10,4.556,4.556,4.55,4.55,9
20150201|2014-11-09 19:00,10,4.55,4.55,4.549,4.549,2
20150201|2014-11-09 19:30,10,4.553,4.56,4.553,4.559,6
20150201|2014-11-09 20:00,10,4.554,4.554,4.552,4.552,2
20150201|2014-11-09 20:30,10,4.55,4.554,4.55,4.554,2
20150201|2014-11-09 21:00,10,4.557,4.557,4.555,4.555,2
20150201|2014-11-09 21:30,10,4.554,4.554,4.554,4.554,1
20150201|2014-11-09 22:30,10,4.548,4.548,4.547,4.548,3
20150201|2014-11-09 23:00,10,4.545,4.545,4.533,4.536,7
20150201|2014-11-09 23:30,10,4.537,4.539,4.515,4.521,33
20150201|2014-11-10 00:00,10,4.511,4.521,4.507,4.521,8
20150201|2014-11-10 00:30,10,4.512,4.514,4.512,4.514,5
20150201|2014-11-10 01:30,10,4.515,4.516,4.515,4.516,5
20150201|2014-11-10 02:00,10,4.521,4.54,4.521,4.54,24
20150201|2014-11-10 06:30,10,4.512,4.512,4.486,4.486,31
20150201|2014-11-10 07:00,10,4.474,4.497,4.451,4.467,164
20150201|2014-11-10 07:30,10,4.468,4.471,4.442,4.447,105
20150201|2014-11-10 08:00,10,4.453,4.497,4.445,4.46,441
20150201|2014-11-10 08:30,10,4.462,4.495,4.449,4.455,298
20150201|2014-11-10 09:00,10,4.456,4.474,4.45,4.454,103
20150201|2014-11-10 09:30,10,4.452,4.461,4.43,4.437,180
20150201|2014-11-10 10:00,10,4.433,4.433,4.393,4.401,329
20150201|2014-11-10 10:30,10,4.4,4.421,4.376,4.378,348
20150201|2014-11-10 11:00,10,4.377,4.421,4.362,4.414,357
20150201|2014-11-10 11:30,10,4.413,4.429,4.399,4.415,245
20150201|2014-11-10 12:00,10,4.416,4.427,4.382,4.383,213
20150201|2014-11-10 12:30,10,4.383,4.385,4.323,4.338,316
20150201|2014-11-10 13:00,10,4.338,4.352,4.296,4.31,550
20150201|2014-11-10 13:30,10,4.31,4.337,4.308,4.337,109
20150201|2014-11-10 14:00,10,4.323,4.326,4.31,4.316,68
20150201|2014-11-10 14:30,10,4.32,4.345,4.32,4.343,36
20150201|2014-11-10 15:00,10,4.336,4.336,4.324,4.329,13
20150201|2014-11-10 15:30,10,4.33,4.332,4.327,4.327,9
20150201|2014-11-10 16:00,10,4.331,4.331,4.331,4.331,1
20150201|2014-11-10 17:00,11,4.34,4.34,4.34,4.34,1
20150201|2014-11-10 17:30,11,4.35,4.35,4.336,4.336,6
20150201|2014-11-10 18:00,11,4.336,4.336,4.336,4.336,11
20150201|2014-11-10 18:30,11,4.336,4.336,4.336,4.336,1
20150201|2014-11-10 19:00,11,4.344,4.344,4.344,4.344,2
20150201|2014-11-10 21:00,11,4.342,4.342,4.342,4.342,2
20150201|2014-11-10 22:00,11,4.331,4.331,4.293,4.293,27
20150201|2014-11-10 22:30,11,4.3,4.3,4.283,4.291,23
20150201|2014-11-10 23:00,11,4.287,4.287,4.27,4.271,46
20150201|2014-11-10 23:30,11,4.273,4.273,4.268,4.272,23
20150201|2014-11-11 00:00,11,4.266,4.267,4.265,4.265,3
20150201|2014-11-11 00:30,11,4.26,4.26,4.257,4.257,3
20150201|2014-11-11 01:00,11,4.257,4.257,4.236,4.242,16
20150201|2014-11-11 02:00,11,4.249,4.249,4.241,4.241,40
20150201|2014-11-11 02:30,11,4.24,4.24,4.189,4.209,35
20150201|2014-11-11 03:00,11,4.192,4.218,4.191,4.214,7
20150201|2014-11-11 03:30,11,4.226,4.228,4.206,4.206,21
20150201|2014-11-11 04:00,11,4.198,4.203,4.19,4.19,13
20150201|2014-11-11 04:30,11,4.192,4.222,4.192,4.196,29
20150201|2014-11-11 05:00,11,4.202,4.243,4.202,4.243,24
20150201|2014-11-11 05:30,11,4.235,4.238,4.211,4.238,11
20150201|2014-11-11 06:00,11,4.237,4.237,4.214,4.232,25
20150201|2014-11-11 06:30,11,4.226,4.237,4.225,4.228,42
20150201|2014-11-11 07:00,11,4.235,4.242,4.19,4.194,105
20150201|2014-11-11 07:30,11,4.197,4.232,4.188,4.2,262
20150201|2014-11-11 08:00,11,4.201,4.25,4.183,4.23,214
20150201|2014-11-11 08:30,11,4.234,4.29,4.234,4.264,344
20150201|2014-11-11 09:00,11,4.265,4.281,4.24,4.26,118
20150201|2014-11-11 09:30,11,4.248,4.287,4.247,4.286,152
20150201|2014-11-11 10:00,11,4.291,4.301,4.279,4.3,194
20150201|2014-11-11 10:30,11,4.3,4.302,4.254,4.272,201
20150201|2014-11-11 11:00,11,4.278,4.316,4.272,4.3,236
20150201|2014-11-11 11:30,11,4.308,4.308,4.279,4.303,261
20150201|2014-11-11 12:00,11,4.3,4.352,4.294,4.342,217
20150201|2014-11-11 12:30,11,4.342,4.362,4.334,4.347,109
20150201|2014-11-11 13:00,11,4.324,4.338,4.29,4.31,202
20150201|2014-11-11 13:30,11,4.313,4.321,4.31,4.31,132
20150201|2014-11-11 14:00,11,4.317,4.329,4.296,4.296,31
20150201|2014-11-11 14:30,11,4.294,4.305,4.28,4.28,69
20150201|2014-11-11 15:00,11,4.278,4.281,4.267,4.268,49
20150201|2014-11-11 15:30,11,4.269,4.269,4.265,4.266,5
20150201|2014-11-11 16:00,11,4.265,4.267,4.265,4.267,3
20150201|2014-11-11 18:00,12,4.273,4.273,4.273,4.273,2
20150201|2014-11-11 19:00,12,4.254,4.254,4.254,4.254,1
20150201|2014-11-11 19:30,12,4.25,4.25,4.25,4.25,1
20150201|2014-11-11 20:00,12,4.25,4.25,4.25,4.25,12
20150201|2014-11-11 20:30,12,4.253,4.253,4.253,4.253,2
20150201|2014-11-11 22:30,12,4.272,4.272,4.272,4.272,1
20150201|2014-11-11 23:00,12,4.267,4.267,4.267,4.267,1
20150201|2014-11-11 23:30,12,4.265,4.265,4.24,4.24,4
20150201|2014-11-12 00:30,12,4.233,4.233,4.228,4.232,4
20150201|2014-11-12 04:30,12,4.226,4.233,4.218,4.221,20
20150201|2014-11-12 05:00,12,4.218,4.218,4.21,4.214,46
20150201|2014-11-12 05:30,12,4.222,4.237,4.222,4.237,12
20150201|2014-11-12 06:00,12,4.242,4.253,4.242,4.253,11
20150201|2014-11-12 06:30,12,4.253,4.253,4.235,4.25,37
20150201|2014-11-12 07:00,12,4.256,4.272,4.237,4.255,41
20150201|2014-11-12 07:30,12,4.255,4.255,4.237,4.244,68
20150201|2014-11-12 08:00,12,4.245,4.261,4.22,4.257,294
20150201|2014-11-12 08:30,12,4.256,4.264,4.222,4.231,116
20150201|2014-11-12 09:00,12,4.237,4.286,4.234,4.278,133
20150201|2014-11-12 09:30,12,4.275,4.276,4.243,4.243,110
20150201|2014-11-12 10:00,12,4.243,4.246,4.228,4.228,118
20150201|2014-11-12 10:30,12,4.232,4.256,4.228,4.253,66
20150201|2014-11-12 11:00,12,4.252,4.274,4.252,4.273,171
20150201|2014-11-12 11:30,12,4.278,4.28,4.259,4.264,130
20150201|2014-11-12 12:00,12,4.265,4.284,4.262,4.262,114
20150201|2014-11-12 12:30,12,4.26,4.27,4.248,4.269,110
20150201|2014-11-12 13:00,12,4.267,4.268,4.248,4.251,162
20150201|2014-11-12 13:30,12,4.252,4.255,4.247,4.255,99
20150201|2014-11-12 14:00,12,4.251,4.251,4.239,4.239,110
20150201|2014-11-12 14:30,12,4.239,4.239,4.227,4.236,232
20150201|2014-11-12 15:00,12,4.237,4.237,4.228,4.232,28
20150201|2014-11-12 15:30,12,4.228,4.231,4.226,4.226,20
20150201|2014-11-12 17:30,13,4.213,4.213,4.213,4.213,1
20150201|2014-11-12 18:00,13,4.214,4.214,4.213,4.213,2
20150201|2014-11-12 19:00,13,4.215,4.218,4.208,4.218,3
20150201|2014-11-12 20:30,13,4.216,4.216,4.216,4.216,29
20150201|2014-11-12 21:30,13,4.22,4.22,4.22,4.22,19
20150201|2014-11-12 22:00,13,4.215,4.215,4.215,4.215,1
20150201|2014-11-12 23:30,13,4.209,4.209,4.209,4.209,1
20150201|2014-11-13 00:30,13,4.211,4.211,4.211,4.211,1
20150201|2014-11-13 02:00,13,4.213,4.216,4.212,4.216,3
20150201|2014-11-13 02:30,13,4.216,4.238,4.216,4.236,10
20150201|2014-11-13 03:00,13,4.232,4.232,4.221,4.224,6
20150201|2014-11-13 03:30,13,4.228,4.228,4.227,4.227,3
20150201|2014-11-13 04:00,13,4.217,4.221,4.217,4.221,3
20150201|2014-11-13 04:30,13,4.228,4.228,4.213,4.213,8
20150201|2014-11-13 05:00,13,4.215,4.215,4.212,4.212,5
20150201|2014-11-13 06:00,13,4.204,4.223,4.204,4.213,12
20150201|2014-11-13 06:30,13,4.224,4.23,4.219,4.22,15
20150201|2014-11-13 07:00,13,4.235,4.235,4.208,4.21,150
20150201|2014-11-13 07:30,13,4.21,4.227,4.21,4.227,178
20150201|2014-11-13 08:00,13,4.225,4.229,4.177,4.188,297
20150201|2014-11-13 08:30,13,4.193,4.2,4.178,4.182,111
20150201|2014-11-13 09:00,13,4.181,4.195,4.178,4.195,248
20150201|2014-11-13 09:30,13,4.192,4.22,4.19,4.215,211
20150201|2014-11-13 10:00,13,4.213,4.234,4.209,4.213,261
20150201|2014-11-13 10:30,13,4.215,4.215,4.177,4.182,122
20150201|2014-11-13 11:00,13,4.18,4.184,4.163,4.176,186
20150201|2014-11-13 11:30,13,4.176,4.183,4.142,4.144,338
20150201|2014-11-13 12:00,13,4.141,4.153,4.13,4.147,176
20150201|2014-11-13 12:30,13,4.148,4.151,4.093,4.101,277
20150201|2014-11-13 13:00,13,4.098,4.111,4.063,4.064,344
20150201|2014-11-13 13:30,13,4.064,4.088,4.064,4.088,162
20150201|2014-11-13 14:00,13,4.085,4.085,4.051,4.056,108
20150201|2014-11-13 14:30,13,4.059,4.08,4.058,4.07,55
20150201|2014-11-13 15:00,13,4.071,4.08,4.069,4.078,67
20150201|2014-11-13 15:30,13,4.077,4.077,4.066,4.07,76
20150201|2014-11-13 16:00,13,4.068,4.068,4.062,4.067,18
20150201|2014-11-13 17:00,14,4.059,4.064,4.057,4.064,35
20150201|2014-11-13 17:30,14,4.059,4.06,4.057,4.057,10
20150201|2014-11-13 18:00,14,4.059,4.059,4.054,4.058,12
20150201|2014-11-13 18:30,14,4.055,4.058,4.052,4.052,24
20150201|2014-11-13 19:00,14,4.056,4.067,4.055,4.067,50
20150201|2014-11-13 19:30,14,4.062,4.062,4.062,4.062,1
20150201|2014-11-13 20:00,14,4.061,4.061,4.06,4.06,2
20150201|2014-11-13 21:30,14,4.058,4.058,4.058,4.058,1
20150201|2014-11-13 22:00,14,4.056,4.056,4.056,4.056,20
20150201|2014-11-13 23:30,14,4.05,4.05,4.049,4.05,6
20150201|2014-11-14 00:30,14,4.074,4.075,4.074,4.075,2
20150201|2014-11-14 01:30,14,4.065,4.065,4.065,4.065,1
20150201|2014-11-14 02:00,14,4.047,4.064,4.038,4.064,8
20150201|2014-11-14 03:00,14,4.072,4.081,4.072,4.073,4
20150201|2014-11-14 04:00,14,4.077,4.077,4.075,4.075,2
20150201|2014-11-14 05:00,14,4.086,4.086,4.071,4.071,6
20150201|2014-11-14 05:30,14,4.077,4.077,4.077,4.077,1
20150201|2014-11-14 06:00,14,4.076,4.088,4.073,4.075,19
20150201|2014-11-14 06:30,14,4.079,4.098,4.079,4.079,48
20150201|2014-11-14 07:00,14,4.083,4.103,4.082,4.093,43
20150201|2014-11-14 07:30,14,4.075,4.111,4.07,4.105,160
20150201|2014-11-14 08:00,14,4.106,4.119,4.081,4.09,286
20150201|2014-11-14 08:30,14,4.087,4.12,4.087,4.111,176
20150201|2014-11-14 09:00,14,4.11,4.125,4.108,4.119,352
20150201|2014-11-14 09:30,14,4.102,4.11,4.061,4.069,487
20150201|2014-11-14 10:00,14,4.064,4.064,4.02,4.033,322
20150201|2014-11-14 10:30,14,4.036,4.04,4.027,4.04,97
20150201|2014-11-14 11:00,14,4.043,4.09,4.041,4.07,316
20150201|2014-11-14 11:30,14,4.073,4.097,4.062,4.088,476
20150201|2014-11-14 12:00,14,4.083,4.128,4.075,4.119,286
20150201|2014-11-14 12:30,14,4.118,4.13,4.104,4.117,346
20150201|2014-11-14 13:00,14,4.117,4.149,4.096,4.1,310
20150201|2014-11-14 13:30,14,4.109,4.123,4.109,4.123,54
20150201|2014-11-14 14:00,14,4.133,4.148,4.133,4.148,20
20150201|2014-11-14 14:30,14,4.15,4.15,4.145,4.149,22
20150201|2014-11-14 15:00,14,4.15,4.15,4.148,4.15,26
20150201|2014-11-14 15:30,14,4.15,4.154,4.145,4.15,22
20150201|2014-11-16 17:00,17,4.244,4.249,4.214,4.214,80
20150201|2014-11-16 17:30,17,4.214,4.216,4.214,4.216,7
20150201|2014-11-16 18:00,17,4.225,4.235,4.225,4.225,19
20150201|2014-11-16 18:30,17,4.219,4.219,4.219,4.219,1
20150201|2014-11-16 19:00,17,4.215,4.223,4.215,4.215,15
20150201|2014-11-16 19:30,17,4.21,4.213,4.21,4.213,3
20150201|2014-11-16 20:00,17,4.225,4.225,4.225,4.225,3
20150201|2014-11-16 20:30,17,4.228,4.228,4.228,4.228,3
20150201|2014-11-16 21:00,17,4.228,4.228,4.226,4.226,15
20150201|2014-11-16 21:30,17,4.228,4.228,4.228,4.228,6
20150201|2014-11-16 22:00,17,4.226,4.226,4.215,4.215,16
20150201|2014-11-16 22:30,17,4.215,4.215,4.215,4.215,2
20150201|2014-11-16 23:00,17,4.217,4.217,4.217,4.217,1
20150201|2014-11-17 00:00,17,4.216,4.221,4.216,4.221,24
20150201|2014-11-17 00:30,17,4.224,4.227,4.224,4.226,16
20150201|2014-11-17 01:00,17,4.222,4.222,4.208,4.208,5
20150201|2014-11-17 01:30,17,4.211,4.211,4.211,4.211,1
20150201|2014-11-17 02:00,17,4.207,4.218,4.207,4.215,80
20150201|2014-11-17 02:30,17,4.214,4.217,4.209,4.217,7
20150201|2014-11-17 03:00,17,4.216,4.223,4.214,4.221,9
20150201|2014-11-17 03:30,17,4.223,4.226,4.223,4.226,3
20150201|2014-11-17 04:00,17,4.224,4.227,4.219,4.225,13
20150201|2014-11-17 04:30,17,4.227,4.227,4.219,4.219,19
20150201|2014-11-17 05:00,17,4.218,4.218,4.204,4.204,50
20150201|2014-11-17 05:30,17,4.209,4.209,4.209,4.209,1
20150201|2014-11-17 06:00,17,4.205,4.209,4.204,4.209,20
20150201|2014-11-17 06:30,17,4.212,4.212,4.192,4.193,24
20150201|2014-11-17 07:00,17,4.202,4.227,4.195,4.225,66
20150201|2014-11-17 07:30,17,4.225,4.225,4.201,4.206,55
20150201|2014-11-17 08:00,17,4.202,4.232,4.192,4.23,166
20150201|2014-11-17 08:30,17,4.233,4.259,4.233,4.253,162
20150201|2014-11-17 09:00,17,4.255,4.257,4.236,4.25,427
20150201|2014-11-17 09:30,17,4.251,4.253,4.24,4.252,259
20150201|2014-11-17 10:00,17,4.251,4.264,4.243,4.26,337
20150201|2014-11-17 10:30,17,4.248,4.262,4.238,4.261,144
20150201|2014-11-17 11:00,17,4.262,4.283,4.255,4.276,192
20150201|2014-11-17 11:30,17,4.283,4.3,4.273,4.295,395
20150201|2014-11-17 12:00,17,4.29,4.342,4.29,4.321,309
20150201|2014-11-17 12:30,17,4.322,4.333,4.29,4.327,393
20150201|2014-11-17 13:00,17,4.328,4.4,4.327,4.4,906
20150201|2014-11-17 13:30,17,4.398,4.399,4.377,4.383,350
20150201|2014-11-17 14:00,17,4.382,4.391,4.371,4.375,204
20150201|2014-11-17 14:30,17,4.371,4.373,4.351,4.353,76
20150201|2014-11-17 15:00,17,4.355,4.372,4.355,4.367,36
20150201|2014-11-17 15:30,17,4.36,4.36,4.359,4.36,15
20150201|2014-11-17 16:00,17,4.357,4.357,4.355,4.355,4
20150201|2014-11-17 17:00,18,4.355,4.355,4.349,4.35,18
20150201|2014-11-17 17:30,18,4.361,4.365,4.361,4.365,2
20150201|2014-11-17 18:30,18,4.364,4.373,4.364,4.373,13
20150201|2014-11-17 19:00,18,4.36,4.36,4.343,4.343,13
20150201|2014-11-17 19:30,18,4.344,4.345,4.344,4.344,7
20150201|2014-11-17 20:00,18,4.35,4.35,4.349,4.349,23
20150201|2014-11-17 20:30,18,4.344,4.346,4.341,4.341,8
20150201|2014-11-17 21:00,18,4.34,4.34,4.332,4.332,14
20150201|2014-11-17 22:00,18,4.352,4.371,4.352,4.37,22
20150201|2014-11-17 22:30,18,4.363,4.364,4.352,4.358,10
20150201|2014-11-17 23:00,18,4.362,4.369,4.362,4.369,6
20150201|2014-11-17 23:30,18,4.362,4.362,4.362,4.362,1
20150201|2014-11-18 00:00,18,4.37,4.37,4.37,4.37,1
20150201|2014-11-18 00:30,18,4.385,4.385,4.385,4.385,1
20150201|2014-11-18 01:00,18,4.374,4.374,4.374,4.374,1
20150201|2014-11-18 01:30,18,4.388,4.39,4.386,4.386,3
20150201|2014-11-18 02:00,18,4.379,4.379,4.379,4.379,1
20150201|2014-11-18 02:30,18,4.365,4.365,4.345,4.345,24
20150201|2014-11-18 03:00,18,4.348,4.348,4.336,4.338,21
20150201|2014-11-18 03:30,18,4.333,4.348,4.333,4.348,13
20150201|2014-11-18 04:00,18,4.35,4.353,4.343,4.343,9
20150201|2014-11-18 04:30,18,4.349,4.349,4.349,4.349,1
20150201|2014-11-18 05:00,18,4.351,4.354,4.346,4.346,5
20150201|2014-11-18 05:30,18,4.348,4.348,4.325,4.332,13
20150201|2014-11-18 06:00,18,4.332,4.354,4.329,4.354,21
20150201|2014-11-18 06:30,18,4.362,4.375,4.345,4.366,42
20150201|2014-11-18 07:00,18,4.35,4.358,4.333,4.341,34
20150201|2014-11-18 07:30,18,4.327,4.338,4.315,4.335,66
20150201|2014-11-18 08:00,18,4.326,4.33,4.301,4.326,236
20150201|2014-11-18 08:30,18,4.316,4.316,4.292,4.308,119
20150201|2014-11-18 09:00,18,4.311,4.347,4.311,4.331,134
20150201|2014-11-18 09:30,18,4.326,4.331,4.306,4.317,219
20150201|2014-11-18 10:00,18,4.313,4.314,4.262,4.273,454
20150201|2014-11-18 10:30,18,4.272,4.284,4.232,4.239,784
20150201|2014-11-18 11:00,18,4.245,4.276,4.24,4.272,448
20150201|2014-11-18 11:30,18,4.276,4.359,4.263,4.331,442
20150201|2014-11-18 12:00,18,4.332,4.399,4.312,4.382,375
20150201|2014-11-18 12:30,18,4.377,4.41,4.361,4.38,385
20150201|2014-11-18 13:00,18,4.379,4.406,4.327,4.334,481
20150201|2014-11-18 13:30,18,4.335,4.344,4.328,4.332,119
20150201|2014-11-18 14:00,18,4.337,4.353,4.334,4.346,51
20150201|2014-11-18 14:30,18,4.352,4.354,4.337,4.337,91
20150201|2014-11-18 15:00,18,4.339,4.345,4.336,4.34,24
20150201|2014-11-18 15:30,18,4.34,4.351,4.339,4.35,15
20150201|2014-11-18 16:00,18,4.348,4.351,4.348,4.35,4
20150201|2014-11-18 17:00,19,4.35,4.352,4.35,4.352,4
20150201|2014-11-18 18:00,19,4.35,4.35,4.35,4.35,4
20150201|2014-11-18 19:00,19,4.349,4.349,4.349,4.349,1
20150201|2014-11-18 19:30,19,4.354,4.354,4.353,4.353,3
20150201|2014-11-18 20:00,19,4.355,4.355,4.354,4.354,2
20150201|2014-11-18 21:00,19,4.353,4.359,4.353,4.359,3
20150201|2014-11-18 21:30,19,4.363,4.373,4.363,4.373,4
20150201|2014-11-18 22:00,19,4.377,4.391,4.34,4.34,13
20150201|2014-11-18 22:30,19,4.339,4.339,4.309,4.309,32
20150201|2014-11-18 23:00,19,4.304,4.304,4.304,4.304,1
20150201|2014-11-18 23:30,19,4.3,4.314,4.3,4.312,6
20150201|2014-11-19 00:00,19,4.315,4.315,4.315,4.315,1
20150201|2014-11-19 00:30,19,4.315,4.323,4.315,4.323,3
20150201|2014-11-19 01:00,19,4.342,4.342,4.323,4.333,10
20150201|2014-11-19 01:30,19,4.338,4.338,4.338,4.338,7
20150201|2014-11-19 02:00,19,4.342,4.342,4.337,4.337,4
20150201|2014-11-19 02:30,19,4.358,4.358,4.352,4.352,3
20150201|2014-11-19 03:00,19,4.35,4.352,4.35,4.351,4
20150201|2014-11-19 03:30,19,4.356,4.356,4.356,4.356,1
20150201|2014-11-19 04:00,19,4.352,4.354,4.351,4.351,14
20150201|2014-11-19 04:30,19,4.35,4.35,4.349,4.35,21
20150201|2014-11-19 05:00,19,4.366,4.368,4.355,4.355,12
20150201|2014-11-19 05:30,19,4.362,4.362,4.351,4.351,15
20150201|2014-11-19 06:00,19,4.349,4.394,4.349,4.394,23
20150201|2014-11-19 06:30,19,4.408,4.445,4.407,4.436,101
20150201|2014-11-19 07:00,19,4.436,4.504,4.434,4.504,182
20150201|2014-11-19 07:30,19,4.505,4.516,4.48,4.49,245
20150201|2014-11-19 08:00,19,4.491,4.521,4.478,4.506,496
20150201|2014-11-19 08:30,19,4.506,4.506,4.474,4.489,233
20150201|2014-11-19 09:00,19,4.491,4.534,4.487,4.529,970
20150201|2014-11-19 09:30,19,4.53,4.549,4.513,4.543,647
20150201|2014-11-19 10:00,19,4.542,4.59,4.535,4.558,724
20150201|2014-11-19 10:30,19,4.557,4.558,4.526,4.53,385
20150201|2014-11-19 11:00,19,4.53,4.574,4.523,4.563,587
20150201|2014-11-19 11:30,19,4.562,4.584,4.518,4.519,449
20150201|2014-11-19 12:00,19,4.515,4.535,4.493,4.529,220
20150201|2014-11-19 12:30,19,4.533,4.533,4.466,4.486,339
20150201|2014-11-19 13:00,19,4.48,4.496,4.467,4.494,599
20150201|2014-11-19 13:30,19,4.498,4.505,4.485,4.495,58
20150201|2014-11-19 14:00,19,4.498,4.5,4.492,4.496,19
20150201|2014-11-19 14:30,19,4.499,4.503,4.493,4.503,201
20150201|2014-11-19 15:00,19,4.508,4.514,4.503,4.503,94
20150201|2014-11-19 15:30,19,4.504,4.513,4.502,4.513,64
20150201|2014-11-19 16:00,19,4.51,4.521,4.509,4.518,17
20150201|2014-11-19 17:00,20,4.517,4.517,4.517,4.517,2
20150201|2014-11-19 17:30,20,4.5,4.5,4.498,4.498,6
20150201|2014-11-19 18:00,20,4.49,4.49,4.49,4.49,2
20150201|2014-11-19 19:00,20,4.509,4.509,4.501,4.501,2
20150201|2014-11-19 19:30,20,4.499,4.499,4.499,4.499,1
20150201|2014-11-19 20:00,20,4.505,4.505,4.505,4.505,1
20150201|2014-11-19 21:00,20,4.501,4.502,4.495,4.495,5
20150201|2014-11-19 22:00,20,4.497,4.508,4.497,4.507,5
20150201|2014-11-19 22:30,20,4.512,4.514,4.512,4.514,2
20150201|2014-11-19 23:00,20,4.517,4.518,4.515,4.515,4
20150201|2014-11-19 23:30,20,4.519,4.519,4.513,4.513,2
20150201|2014-11-20 00:00,20,4.514,4.514,4.514,4.514,1
20150201|2014-11-20 00:30,20,4.526,4.547,4.526,4.547,32
20150201|2014-11-20 01:00,20,4.537,4.551,4.529,4.545,27
20150201|2014-11-20 01:30,20,4.54,4.543,4.539,4.542,7
20150201|2014-11-20 02:00,20,4.54,4.577,4.539,4.577,18
20150201|2014-11-20 02:30,20,4.575,4.585,4.572,4.582,55
20150201|2014-11-20 03:00,20,4.561,4.578,4.557,4.563,14
20150201|2014-11-20 03:30,20,4.57,4.573,4.57,4.573,2
20150201|2014-11-20 04:00,20,4.576,4.59,4.576,4.577,26
20150201|2014-11-20 04:30,20,4.58,4.582,4.564,4.581,85
20150201|2014-11-20 05:00,20,4.585,4.592,4.575,4.583,367
20150201|2014-11-20 05:30,20,4.583,4.588,4.565,4.581,411
20150201|2014-11-20 06:00,20,4.58,4.584,4.571,4.578,430
20150201|2014-11-20 06:30,20,4.58,4.587,4.551,4.565,608
20150201|2014-11-20 07:00,20,4.568,4.57,4.515,4.515,262
20150201|2014-11-20 07:30,20,4.512,4.544,4.507,4.539,120
20150201|2014-11-20 08:00,20,4.537,4.564,4.519,4.56,402
20150201|2014-11-20 08:30,20,4.562,4.574,4.55,4.55,413
20150201|2014-11-20 09:00,20,4.549,4.565,4.529,4.535,276
20150201|2014-11-20 09:30,20,4.54,4.615,4.518,4.529,1825
20150201|2014-11-20 10:00,20,4.534,4.537,4.455,4.486,550
20150201|2014-11-20 10:30,20,4.487,4.51,4.463,4.483,271
20150201|2014-11-20 11:00,20,4.482,4.482,4.429,4.465,385
20150201|2014-11-20 11:30,20,4.467,4.467,4.406,4.424,303
20150201|2014-11-20 12:00,20,4.425,4.444,4.391,4.413,314
20150201|2014-11-20 12:30,20,4.407,4.558,4.407,4.53,459
20150201|2014-11-20 13:00,20,4.53,4.618,4.53,4.607,1325
20150201|2014-11-20 13:30,20,4.606,4.61,4.58,4.591,481
20150201|2014-11-20 14:00,20,4.591,4.599,4.55,4.55,277
20150201|2014-11-20 14:30,20,4.559,4.579,4.559,4.576,210
20150201|2014-11-20 15:00,20,4.58,4.586,4.566,4.571,72
20150201|2014-11-20 15:30,20,4.575,4.575,4.571,4.575,11
20150201|2014-11-20 16:00,20,4.576,4.576,4.576,4.576,2
20150201|2014-11-20 17:00,21,4.586,4.586,4.586,4.586,1
20150201|2014-11-20 18:30,21,4.577,4.577,4.577,4.577,1
20150201|2014-11-20 19:30,21,4.565,4.568,4.563,4.568,9
20150201|2014-11-20 20:00,21,4.567,4.567,4.566,4.567,3
20150201|2014-11-20 21:00,21,4.568,4.568,4.568,4.568,1
20150201|2014-11-20 21:30,21,4.566,4.567,4.565,4.567,11
20150201|2014-11-20 22:00,21,4.567,4.639,4.567,4.639,104
20150201|2014-11-20 22:30,21,4.639,4.639,4.591,4.591,43
20150201|2014-11-20 23:00,21,4.584,4.605,4.584,4.605,6
20150201|2014-11-20 23:30,21,4.603,4.603,4.583,4.586,16
20150201|2014-11-21 00:00,21,4.583,4.583,4.58,4.58,2
20150201|2014-11-21 00:30,21,4.578,4.578,4.549,4.557,33
20150201|2014-11-21 01:00,21,4.558,4.558,4.542,4.542,4
20150201|2014-11-21 01:30,21,4.559,4.559,4.556,4.559,4
20150201|2014-11-21 02:00,21,4.548,4.548,4.526,4.53,15
20150201|2014-11-21 02:30,21,4.529,4.529,4.515,4.527,12
20150201|2014-11-21 03:00,21,4.523,4.536,4.519,4.533,13
20150201|2014-11-21 03:30,21,4.532,4.532,4.52,4.52,5
20150201|2014-11-21 04:00,21,4.517,4.519,4.513,4.519,17
20150201|2014-11-21 04:30,21,4.519,4.52,4.497,4.503,48
20150201|2014-11-21 05:00,21,4.505,4.519,4.502,4.513,17
20150201|2014-11-21 05:30,21,4.52,4.52,4.476,4.476,44
20150201|2014-11-21 06:00,21,4.474,4.479,4.456,4.456,57
20150201|2014-11-21 06:30,21,4.465,4.49,4.45,4.456,77
20150201|2014-11-21 07:00,21,4.452,4.466,4.398,4.408,143
20150201|2014-11-21 07:30,21,4.403,4.451,4.403,4.449,194
20150201|2014-11-21 08:00,21,4.453,4.458,4.414,4.439,527
20150201|2014-11-21 08:30,21,4.443,4.476,4.433,4.465,526
20150201|2014-11-21 09:00,21,4.47,4.474,4.443,4.451,338
20150201|2014-11-21 09:30,21,4.453,4.472,4.436,4.449,322
20150201|2014-11-21 10:00,21,4.446,4.449,4.405,4.433,616
20150201|2014-11-21 10:30,21,4.428,4.477,4.417,4.449,219
20150201|2014-11-21 11:00,21,4.447,4.456,4.428,4.435,216
20150201|2014-11-21 11:30,21,4.436,4.456,4.421,4.442,141
20150201|2014-11-21 12:00,21,4.439,4.444,4.417,4.422,128
20150201|2014-11-21 12:30,21,4.416,4.456,4.407,4.444,648
20150201|2014-11-21 13:00,21,4.444,4.446,4.378,4.395,870
20150201|2014-11-21 13:30,21,4.392,4.399,4.389,4.394,93
20150201|2014-11-21 14:00,21,4.394,4.399,4.374,4.375,117
20150201|2014-11-21 14:30,21,4.373,4.388,4.371,4.38,187
20150201|2014-11-21 15:00,21,4.384,4.386,4.371,4.371,39
20150201|2014-11-21 15:30,21,4.37,4.37,4.368,4.368,7
20150201|2014-11-21 16:00,21,4.365,4.367,4.365,4.365,15
20150201|2014-11-23 17:00,24,4.19,4.19,4.13,4.179,220
20150201|2014-11-23 17:30,24,4.18,4.18,4.171,4.171,18
20150201|2014-11-23 18:00,24,4.175,4.178,4.172,4.175,66
20150201|2014-11-23 18:30,24,4.178,4.178,4.178,4.178,1
20150201|2014-11-23 19:00,24,4.188,4.192,4.185,4.192,61
20150201|2014-11-23 19:30,24,4.192,4.202,4.181,4.181,24
20150201|2014-11-23 20:00,24,4.183,4.189,4.183,4.188,16
20150201|2014-11-23 20:30,24,4.192,4.198,4.19,4.197,6
20150201|2014-11-23 21:00,24,4.2,4.206,4.198,4.206,8
20150201|2014-11-23 21:30,24,4.203,4.203,4.195,4.201,7
20150201|2014-11-23 22:00,24,4.198,4.203,4.196,4.197,11
20150201|2014-11-23 22:30,24,4.196,4.207,4.195,4.205,60
20150201|2014-11-23 23:00,24,4.198,4.198,4.198,4.198,3
20150201|2014-11-23 23:30,24,4.2,4.201,4.2,4.201,7
20150201|2014-11-24 00:00,24,4.203,4.203,4.202,4.202,2
20150201|2014-11-24 00:30,24,4.205,4.206,4.205,4.206,6
20150201|2014-11-24 01:00,24,4.205,4.205,4.201,4.201,8
20150201|2014-11-24 01:30,24,4.2,4.2,4.2,4.2,5
20150201|2014-11-24 02:00,24,4.202,4.206,4.199,4.199,21
20150201|2014-11-24 02:30,24,4.198,4.206,4.196,4.201,21
20150201|2014-11-24 03:00,24,4.206,4.206,4.203,4.204,5
20150201|2014-11-24 03:30,24,4.203,4.206,4.203,4.205,9
20150201|2014-11-24 04:00,24,4.197,4.202,4.19,4.2,17
20150201|2014-11-24 04:30,24,4.198,4.198,4.182,4.187,20
20150201|2014-11-24 05:00,24,4.183,4.192,4.182,4.192,17
20150201|2014-11-24 05:30,24,4.187,4.195,4.177,4.177,157
20150201|2014-11-24 06:00,24,4.176,4.18,4.165,4.165,213
20150201|2014-11-24 06:30,24,4.165,4.183,4.165,4.179,154
20150201|2014-11-24 07:00,24,4.184,4.202,4.178,4.187,741
20150201|2014-11-24 07:30,24,4.189,4.215,4.186,4.196,947
20150201|2014-11-24 08:00,24,4.196,4.22,4.174,4.218,627
20150201|2014-11-24 08:30,24,4.219,4.233,4.217,4.225,532
20150201|2014-11-24 09:00,24,4.225,4.234,4.212,4.234,268
20150201|2014-11-24 09:30,24,4.235,4.257,4.223,4.241,589
20150201|2014-11-24 10:00,24,4.24,4.265,4.229,4.25,244
20150201|2014-11-24 10:30,24,4.251,4.286,4.251,4.279,362
20150201|2014-11-24 11:00,24,4.281,4.289,4.235,4.247,363
20150201|2014-11-24 11:30,24,4.248,4.267,4.219,4.259,238
20150201|2014-11-24 12:00,24,4.258,4.276,4.251,4.275,145
20150201|2014-11-24 12:30,24,4.273,4.289,4.257,4.257,218
20150201|2014-11-24 13:00,24,4.257,4.287,4.22,4.277,1013
20150201|2014-11-24 13:30,24,4.279,4.285,4.263,4.275,250
20150201|2014-11-24 14:00,24,4.275,4.282,4.253,4.253,99
20150201|2014-11-24 14:30,24,4.258,4.265,4.243,4.263,37
20150201|2014-11-24 15:00,24,4.265,4.268,4.262,4.264,18
20150201|2014-11-24 15:30,24,4.268,4.27,4.264,4.268,21
20150201|2014-11-24 16:00,24,4.267,4.27,4.267,4.27,2
20150201|2014-11-24 17:30,25,4.247,4.248,4.247,4.248,2
20150201|2014-11-24 18:00,25,4.245,4.245,4.238,4.238,2
20150201|2014-11-24 18:30,25,4.249,4.249,4.249,4.249,2
20150201|2014-11-24 19:00,25,4.265,4.265,4.265,4.265,1
20150201|2014-11-24 19:30,25,4.26,4.264,4.258,4.258,6
20150201|2014-11-24 20:00,25,4.253,4.258,4.252,4.255,12
20150201|2014-11-24 20:30,25,4.249,4.253,4.249,4.253,3
20150201|2014-11-24 21:00,25,4.247,4.247,4.244,4.244,3
20150201|2014-11-24 21:30,25,4.238,4.239,4.238,4.239,3
20150201|2014-11-24 22:00,25,4.239,4.263,4.239,4.262,6
20150201|2014-11-24 22:30,25,4.265,4.265,4.262,4.262,3
20150201|2014-11-24 23:00,25,4.265,4.269,4.265,4.269,3
20150201|2014-11-24 23:30,25,4.266,4.266,4.266,4.266,1
20150201|2014-11-25 00:30,25,4.264,4.283,4.264,4.283,7
20150201|2014-11-25 01:00,25,4.28,4.281,4.266,4.278,17
20150201|2014-11-25 01:30,25,4.278,4.279,4.278,4.279,2
20150201|2014-11-25 02:00,25,4.283,4.311,4.281,4.309,26
20150201|2014-11-25 02:30,25,4.311,4.314,4.311,4.312,6
20150201|2014-11-25 03:00,25,4.305,4.307,4.266,4.266,31
20150201|2014-11-25 03:30,25,4.28,4.299,4.28,4.299,13
20150201|2014-11-25 04:00,25,4.305,4.312,4.298,4.312,20
20150201|2014-11-25 04:30,25,4.311,4.311,4.28,4.281,21
20150201|2014-11-25 05:00,25,4.287,4.289,4.278,4.284,14
20150201|2014-11-25 05:30,25,4.281,4.282,4.273,4.273,18
20150201|2014-11-25 06:00,25,4.271,4.278,4.265,4.265,17
20150201|2014-11-25 06:30,25,4.262,4.264,4.242,4.246,47
20150201|2014-11-25 07:00,25,4.237,4.237,4.21,4.223,51
20150201|2014-11-25 07:30,25,4.226,4.244,4.218,4.24,78
20150201|2014-11-25 08:00,25,4.244,4.246,4.205,4.231,428
20150201|2014-11-25 08:30,25,4.236,4.249,4.227,4.236,286
20150201|2014-11-25 09:00,25,4.236,4.269,4.236,4.253,411
20150201|2014-11-25 09:30,25,4.253,4.294,4.251,4.279,541
20150201|2014-11-25 10:00,25,4.279,4.279,4.248,4.252,416
20150201|2014-11-25 10:30,25,4.257,4.282,4.255,4.28,258
20150201|2014-11-25 11:00,25,4.279,4.319,4.278,4.318,299
20150201|2014-11-25 11:30,25,4.32,4.351,4.32,4.326,560
20150201|2014-11-25 12:00,25,4.322,4.358,4.315,4.352,243
20150201|2014-11-25 12:30,25,4.352,4.358,4.318,4.331,238
20150201|2014-11-25 13:00,25,4.34,4.382,4.328,4.379,1218
20150201|2014-11-25 13:30,25,4.379,4.381,4.376,4.38,259
20150201|2014-11-25 14:00,25,4.379,4.396,4.378,4.389,88
20150201|2014-11-25 14:30,25,4.392,4.41,4.392,4.398,205
20150201|2014-11-25 15:00,25,4.402,4.409,4.4,4.407,45
20150201|2014-11-25 15:30,25,4.41,4.415,4.408,4.414,32
20150201|2014-11-25 16:00,25,4.405,4.412,4.404,4.404,15
20150201|2014-11-25 17:00,26,4.419,4.419,4.412,4.412,16
20150201|2014-11-25 18:30,26,4.412,4.418,4.412,4.418,3
20150201|2014-11-25 19:00,26,4.419,4.419,4.417,4.417,5
20150201|2014-11-25 19:30,26,4.414,4.416,4.413,4.416,3
20150201|2014-11-25 20:30,26,4.417,4.417,4.417,4.417,12
20150201|2014-11-25 21:00,26,4.412,4.412,4.412,4.412,1
20150201|2014-11-25 21:30,26,4.411,4.411,4.408,4.408,4
20150201|2014-11-25 22:00,26,4.401,4.401,4.384,4.384,30
20150201|2014-11-25 22:30,26,4.382,4.385,4.371,4.375,29
20150201|2014-11-25 23:00,26,4.375,4.395,4.375,4.381,15
20150201|2014-11-25 23:30,26,4.383,4.383,4.383,4.383,23
20150201|2014-11-26 00:00,26,4.377,4.379,4.374,4.379,24
20150201|2014-11-26 00:30,26,4.382,4.396,4.382,4.388,8
20150201|2014-11-26 01:00,26,4.389,4.391,4.381,4.391,7
20150201|2014-11-26 01:30,26,4.39,4.39,4.39,4.39,2
20150201|2014-11-26 02:00,26,4.387,4.408,4.38,4.393,44
20150201|2014-11-26 02:30,26,4.391,4.391,4.358,4.36,23
20150201|2014-11-26 03:00,26,4.363,4.377,4.363,4.377,2
20150201|2014-11-26 03:30,26,4.386,4.389,4.382,4.382,3
20150201|2014-11-26 04:00,26,4.386,4.389,4.375,4.378,30
20150201|2014-11-26 04:30,26,4.368,4.374,4.36,4.36,18
20150201|2014-11-26 05:00,26,4.366,4.368,4.355,4.368,36
20150201|2014-11-26 05:30,26,4.368,4.372,4.346,4.349,100
20150201|2014-11-26 06:00,26,4.351,4.37,4.351,4.369,34
20150201|2014-11-26 06:30,26,4.371,4.4,4.371,4.392,66
20150201|2014-11-26 07:00,26,4.388,4.388,4.363,4.369,55
20150201|2014-11-26 07:30,26,4.373,4.394,4.355,4.392,139
20150201|2014-11-26 08:00,26,4.391,4.408,4.369,4.389,314
20150201|2014-11-26 08:30,26,4.387,4.42,4.385,4.396,291
20150201|2014-11-26 09:00,26,4.395,4.417,4.39,4.416,302
20150201|2014-11-26 09:30,26,4.417,4.437,4.412,4.437,497
20150201|2014-11-26 10:00,26,4.44,4.459,4.434,4.443,483
20150201|2014-11-26 10:30,26,4.443,4.459,4.425,4.436,480
20150201|2014-11-26 11:00,26,4.462,4.494,4.392,4.458,717
20150201|2014-11-26 11:30,26,4.457,4.458,4.4,4.41,293
20150201|2014-11-26 12:00,26,4.413,4.415,4.366,4.369,153
20150201|2014-11-26 12:30,26,4.371,4.379,4.318,4.363,360
20150201|2014-11-26 13:00,26,4.363,4.368,4.325,4.336,820
20150201|2014-11-26 13:30,26,4.334,4.349,4.32,4.341,140
20150201|2014-11-26 14:00,26,4.341,4.344,4.33,4.335,71
20150201|2014-11-26 14:30,26,4.333,4.333,4.321,4.323,24
20150201|2014-11-26 15:00,26,4.318,4.318,4.311,4.312,85
20150201|2014-11-26 15:30,26,4.313,4.315,4.311,4.315,5
20150201|2014-11-26 16:00,26,4.314,4.314,4.313,4.313,7
20150201|2014-11-26 17:00,28,4.323,4.334,4.323,4.334,5
20150201|2014-11-26 17:30,28,4.338,4.338,4.338,4.338,1
20150201|2014-11-26 18:30,28,4.33,4.33,4.318,4.322,10
20150201|2014-11-26 19:00,28,4.322,4.322,4.316,4.318,8
20150201|2014-11-26 20:00,28,4.324,4.324,4.324,4.324,6
20150201|2014-11-26 20:30,28,4.325,4.325,4.325,4.325,1
20150201|2014-11-26 21:00,28,4.324,4.324,4.324,4.324,1
20150201|2014-11-26 21:30,28,4.327,4.331,4.326,4.331,7
20150201|2014-11-26 22:00,28,4.331,4.331,4.323,4.326,22
20150201|2014-11-26 22:30,28,4.335,4.339,4.335,4.339,7
20150201|2014-11-26 23:00,28,4.341,4.341,4.331,4.331,5
20150201|2014-11-26 23:30,28,4.327,4.332,4.327,4.329,5
20150201|2014-11-27 00:00,28,4.333,4.337,4.332,4.337,8
20150201|2014-11-27 00:30,28,4.339,4.342,4.339,4.342,7
20150201|2014-11-27 01:00,28,4.341,4.341,4.33,4.33,3
20150201|2014-11-27 01:30,28,4.328,4.337,4.328,4.334,6
20150201|2014-11-27 02:00,28,4.34,4.35,4.336,4.336,10
20150201|2014-11-27 02:30,28,4.333,4.333,4.295,4.304,80
20150201|2014-11-27 03:00,28,4.302,4.309,4.295,4.297,7
20150201|2014-11-27 03:30,28,4.3,4.307,4.3,4.307,4
20150201|2014-11-27 04:00,28,4.301,4.305,4.3,4.3,4
20150201|2014-11-27 04:30,28,4.303,4.303,4.281,4.281,8
20150201|2014-11-27 05:00,28,4.28,4.298,4.27,4.279,18
20150201|2014-11-27 05:30,28,4.274,4.282,4.267,4.267,9
20150201|2014-11-27 06:00,28,4.278,4.278,4.259,4.267,40
20150201|2014-11-27 06:30,28,4.271,4.284,4.271,4.284,5
20150201|2014-11-27 07:00,28,4.269,4.269,4.258,4.26,18
20150201|2014-11-27 07:30,28,4.258,4.269,4.257,4.26,33
20150201|2014-11-27 08:00,28,4.275,4.28,4.26,4.26,17
20150201|2014-11-27 08:30,28,4.28,4.28,4.262,4.262,19
20150201|2014-11-27 09:00,28,4.269,4.27,4.23,4.233,73
20150201|2014-11-27 09:30,28,4.24,4.257,4.239,4.252,21
20150201|2014-11-27 10:00,28,4.246,4.246,4.238,4.245,20
20150201|2014-11-27 10:30,28,4.25,4.26,4.248,4.248,22
20150201|2014-11-27 11:00,28,4.22,4.226,4.22,4.226,9
20150201|2014-11-27 11:30,28,4.22,4.235,4.219,4.234,37
20150201|2014-11-27 17:00,28,4.218,4.218,4.175,4.185,58
20150201|2014-11-27 17:30,28,4.184,4.187,4.181,4.181,5
20150201|2014-11-27 18:00,28,4.182,4.197,4.179,4.197,18
20150201|2014-11-27 18:30,28,4.19,4.192,4.19,4.191,4
20150201|2014-11-27 19:00,28,4.198,4.198,4.195,4.195,2
20150201|2014-11-27 19:30,28,4.198,4.2,4.198,4.2,2
20150201|2014-11-27 20:00,28,4.203,4.204,4.202,4.202,7
20150201|2014-11-27 20:30,28,4.206,4.206,4.206,4.206,1
20150201|2014-11-27 21:00,28,4.206,4.206,4.206,4.206,1
20150201|2014-11-27 21:30,28,4.207,4.215,4.207,4.215,6
20150201|2014-11-27 22:00,28,4.218,4.222,4.217,4.221,9
20150201|2014-11-27 22:30,28,4.213,4.239,4.21,4.235,16
20150201|2014-11-27 23:00,28,4.233,4.239,4.224,4.225,14
20150201|2014-11-27 23:30,28,4.213,4.214,4.205,4.205,5
20150201|2014-11-28 00:00,28,4.211,4.211,4.208,4.209,6
20150201|2014-11-28 00:30,28,4.205,4.212,4.205,4.211,4
20150201|2014-11-28 01:00,28,4.204,4.206,4.201,4.206,10
20150201|2014-11-28 01:30,28,4.215,4.215,4.215,4.215,1
20150201|2014-11-28 02:00,28,4.206,4.206,4.198,4.198,18
20150201|2014-11-28 02:30,28,4.195,4.195,4.19,4.19,3
20150201|2014-11-28 03:00,28,4.194,4.199,4.194,4.199,2
20150201|2014-11-28 03:30,28,4.194,4.196,4.194,4.196,3
20150201|2014-11-28 04:00,28,4.196,4.197,4.196,4.197,3
20150201|2014-11-28 04:30,28,4.195,4.195,4.187,4.195,8
20150201|2014-11-28 05:00,28,4.194,4.199,4.194,4.198,12
20150201|2014-11-28 05:30,28,4.201,4.22,4.201,4.218,13
20150201|2014-11-28 06:00,28,4.227,4.233,4.22,4.221,32
20150201|2014-11-28 06:30,28,4.227,4.227,4.201,4.206,19
20150201|2014-11-28 07:00,28,4.22,4.234,4.218,4.234,28
20150201|2014-11-28 07:30,28,4.237,4.258,4.237,4.245,116
20150201|2014-11-28 08:00,28,4.246,4.246,4.209,4.221,431
20150201|2014-11-28 08:30,28,4.226,4.235,4.202,4.209,337
20150201|2014-11-28 09:00,28,4.209,4.221,4.194,4.198,423
20150201|2014-11-28 09:30,28,4.197,4.201,4.146,4.147,647
20150201|2014-11-28 10:00,28,4.148,4.202,4.143,4.181,537
20150201|2014-11-28 10:30,28,4.18,4.193,4.158,4.159,506
20150201|2014-11-28 11:00,28,4.16,4.181,4.155,4.161,453
20150201|2014-11-28 11:30,28,4.162,4.174,4.152,4.16,331
20150201|2014-11-28 12:00,28,4.163,4.163,4.074,4.09,1417
20150201|2014-11-28 12:30,28,4.091,4.105,4.084,4.084,165
20150201|2014-11-30 17:00,1,3.974,3.978,3.949,3.967,339
20150201|2014-11-30 17:30,1,3.966,3.969,3.959,3.961,45
20150201|2014-11-30 18:00,1,3.961,3.97,3.959,3.96,47
20150201|2014-11-30 18:30,1,3.969,3.981,3.966,3.98,162
20150201|2014-11-30 19:00,1,3.984,3.986,3.978,3.986,16
20150201|2014-11-30 19:30,1,3.984,3.997,3.984,3.997,29
20150201|2014-11-30 20:00,1,3.997,4.014,3.995,4.012,56
20150201|2014-11-30 20:30,1,4.014,4.016,4.006,4.006,38
20150201|2014-11-30 21:00,1,4.008,4.008,3.999,4,16
20150201|2014-11-30 21:30,1,4.001,4.001,3.985,3.991,19
20150201|2014-11-30 22:00,1,3.988,3.988,3.958,3.963,39
20150201|2014-11-30 22:30,1,3.959,3.982,3.953,3.977,21
20150201|2014-11-30 23:00,1,3.98,3.98,3.965,3.969,20
20150201|2014-11-30 23:30,1,3.963,3.968,3.954,3.968,18
20150201|2014-12-01 00:00,1,3.965,3.969,3.962,3.969,6
20150201|2014-12-01 00:30,1,3.966,3.981,3.953,3.972,75
20150201|2014-12-01 01:00,1,3.961,3.974,3.955,3.972,37
20150201|2014-12-01 01:30,1,3.972,3.972,3.957,3.957,12
20150201|2014-12-01 02:00,1,3.958,3.971,3.958,3.964,11
20150201|2014-12-01 02:30,1,3.971,3.988,3.967,3.988,11
20150201|2014-12-01 03:00,1,3.993,3.999,3.989,3.996,46
20150201|2014-12-01 03:30,1,3.998,4.005,3.998,4.004,6
20150201|2014-12-01 04:00,1,4.002,4.003,3.99,3.99,5
20150201|2014-12-01 04:30,1,3.991,3.995,3.987,3.992,30
20150201|2014-12-01 05:00,1,3.986,3.986,3.962,3.973,19
20150201|2014-12-01 05:30,1,3.972,3.975,3.962,3.965,19
20150201|2014-12-01 06:00,1,3.966,3.972,3.954,3.954,33
20150201|2014-12-01 06:30,1,3.957,3.971,3.957,3.966,139
20150201|2014-12-01 07:00,1,3.965,3.981,3.959,3.98,406
20150201|2014-12-01 07:30,1,3.982,4.01,3.973,3.997,321
20150201|2014-12-01 08:00,1,3.996,4.005,3.97,3.978,782
20150201|2014-12-01 08:30,1,3.98,4.013,3.977,3.999,1212
20150201|2014-12-01 09:00,1,4,4.02,3.989,4.02,685
20150201|2014-12-01 09:30,1,4.021,4.033,3.992,4.001,751
20150201|2014-12-01 10:00,1,3.998,4.017,3.976,3.98,538
20150201|2014-12-01 10:30,1,3.979,3.993,3.951,3.955,540
20150201|2014-12-01 11:00,1,3.957,3.978,3.956,3.974,649
20150201|2014-12-01 11:30,1,3.974,3.975,3.941,3.948,641
20150201|2014-12-01 12:00,1,3.948,3.976,3.929,3.971,1021
20150201|2014-12-01 12:30,1,3.968,3.98,3.953,3.966,405
20150201|2014-12-01 13:00,1,3.97,4.015,3.965,4.012,2576
20150201|2014-12-01 13:30,1,4.012,4.031,4.011,4.026,355
20150201|2014-12-01 14:00,1,4.029,4.04,4.017,4.04,151
20150201|2014-12-01 14:30,1,4.038,4.038,4.016,4.016,133
20150201|2014-12-01 15:00,1,4.019,4.022,4.006,4.01,80
20150201|2014-12-01 15:30,1,4.007,4.009,4.001,4.004,224
20150201|2014-12-01 16:00,1,4.003,4.029,4.001,4.029,57
20150201|2014-12-01 17:00,2,4.011,4.013,4.011,4.013,3
20150201|2014-12-01 17:30,2,4.02,4.02,4.009,4.009,7
20150201|2014-12-01 18:00,2,4.008,4.019,4.007,4.019,13
20150201|2014-12-01 18:30,2,4.013,4.013,4.013,4.013,1
20150201|2014-12-01 19:00,2,4.012,4.012,4.011,4.011,6
20150201|2014-12-01 19:30,2,4.011,4.012,4.011,4.012,2
20150201|2014-12-01 20:00,2,4.013,4.016,4.012,4.013,6
20150201|2014-12-01 20:30,2,4.014,4.015,4.012,4.012,6
20150201|2014-12-01 21:00,2,4.012,4.012,4.01,4.012,3
20150201|2014-12-01 21:30,2,4.016,4.016,4.012,4.014,13
20150201|2014-12-01 22:00,2,4.018,4.018,4.008,4.008,8
20150201|2014-12-01 22:30,2,4.01,4.014,4.01,4.014,4
20150201|2014-12-01 23:00,2,4.011,4.014,4.006,4.006,6
20150201|2014-12-01 23:30,2,4.009,4.01,3.986,3.986,21
20150201|2014-12-02 00:00,2,3.988,3.997,3.986,3.997,13
20150201|2014-12-02 01:00,2,3.99,3.995,3.989,3.991,19
20150201|2014-12-02 01:30,2,3.992,3.992,3.987,3.988,16
20150201|2014-12-02 02:00,2,3.993,3.996,3.993,3.993,3
20150201|2014-12-02 02:30,2,3.991,3.996,3.974,3.995,18
20150201|2014-12-02 03:00,2,3.992,3.992,3.976,3.976,6
20150201|2014-12-02 03:30,2,3.983,3.984,3.979,3.983,6
20150201|2014-12-02 04:00,2,3.986,3.992,3.982,3.992,7
20150201|2014-12-02 04:30,2,3.989,3.999,3.988,3.995,121
20150201|2014-12-02 05:00,2,3.984,3.987,3.964,3.981,31
20150201|2014-12-02 05:30,2,3.981,4.014,3.981,4.005,51
20150201|2014-12-02 06:00,2,4,4.017,3.985,3.985,99
20150201|2014-12-02 06:30,2,3.984,3.984,3.966,3.97,38
20150201|2014-12-02 07:00,2,3.985,3.986,3.933,3.936,155
20150201|2014-12-02 07:30,2,3.933,3.943,3.923,3.923,152
20150201|2014-12-02 08:00,2,3.922,3.926,3.888,3.926,554
20150201|2014-12-02 08:30,2,3.926,3.941,3.913,3.917,399
20150201|2014-12-02 09:00,2,3.917,3.937,3.915,3.921,564
20150201|2014-12-02 09:30,2,3.921,3.96,3.921,3.951,631
20150201|2014-12-02 10:00,2,3.95,3.951,3.892,3.9,977
20150201|2014-12-02 10:30,2,3.903,3.919,3.882,3.912,814
20150201|2014-12-02 11:00,2,3.911,3.912,3.865,3.875,656
20150201|2014-12-02 11:30,2,3.874,3.884,3.865,3.879,1474
20150201|2014-12-02 12:00,2,3.879,3.879,3.859,3.873,637
20150201|2014-12-02 12:30,2,3.871,3.891,3.862,3.881,722
20150201|2014-12-02 13:00,2,3.878,3.883,3.865,3.876,1802
20150201|2014-12-02 13:30,2,3.876,3.884,3.876,3.881,301
20150201|2014-12-02 14:00,2,3.882,3.893,3.881,3.888,129
20150201|2014-12-02 14:30,2,3.887,3.889,3.877,3.88,100
20150201|2014-12-02 15:00,2,3.88,3.88,3.87,3.871,252
20150201|2014-12-02 15:30,2,3.869,3.869,3.862,3.865,124
20150201|2014-12-02 16:00,2,3.866,3.866,3.863,3.865,74
20150201|2014-12-02 17:00,3,3.86,3.865,3.86,3.864,21
20150201|2014-12-02 17:30,3,3.864,3.864,3.837,3.848,23
20150201|2014-12-02 18:00,3,3.848,3.863,3.847,3.855,16
20150201|2014-12-02 18:30,3,3.855,3.855,3.847,3.847,6
20150201|2014-12-02 19:00,3,3.847,3.847,3.841,3.846,14
20150201|2014-12-02 19:30,3,3.852,3.852,3.852,3.852,1
20150201|2014-12-02 20:00,3,3.848,3.852,3.848,3.848,11
20150201|2014-12-02 20:30,3,3.848,3.855,3.848,3.855,4
20150201|2014-12-02 21:00,3,3.856,3.859,3.854,3.858,14
20150201|2014-12-02 21:30,3,3.853,3.853,3.85,3.852,3
20150201|2014-12-02 22:00,3,3.849,3.851,3.846,3.851,13
20150201|2014-12-02 22:30,3,3.85,3.858,3.848,3.849,12
20150201|2014-12-02 23:00,3,3.848,3.856,3.848,3.856,20
20150201|2014-12-02 23:30,3,3.851,3.852,3.847,3.852,5
20150201|2014-12-03 00:00,3,3.847,3.853,3.842,3.842,26
20150201|2014-12-03 00:30,3,3.842,3.847,3.84,3.842,10
20150201|2014-12-03 01:00,3,3.842,3.842,3.84,3.84,2
20150201|2014-12-03 01:30,3,3.84,3.845,3.838,3.841,5
20150201|2014-12-03 02:00,3,3.847,3.866,3.847,3.857,34
20150201|2014-12-03 02:30,3,3.86,3.861,3.837,3.839,13
20150201|2014-12-03 03:00,3,3.837,3.843,3.836,3.84,18
20150201|2014-12-03 03:30,3,3.843,3.848,3.843,3.844,8
20150201|2014-12-03 04:00,3,3.843,3.845,3.833,3.834,59
20150201|2014-12-03 04:30,3,3.837,3.844,3.837,3.838,10
20150201|2014-12-03 05:00,3,3.841,3.841,3.833,3.834,13
20150201|2014-12-03 05:30,3,3.834,3.836,3.826,3.826,33
20150201|2014-12-03 06:00,3,3.826,3.834,3.812,3.816,74
20150201|2014-12-03 06:30,3,3.813,3.824,3.812,3.816,53
20150201|2014-12-03 07:00,3,3.816,3.821,3.783,3.793,596
20150201|2014-12-03 07:30,3,3.796,3.815,3.796,3.813,419
20150201|2014-12-03 08:00,3,3.81,3.813,3.79,3.81,731
20150201|2014-12-03 08:30,3,3.811,3.823,3.8,3.801,438
20150201|2014-12-03 09:00,3,3.8,3.832,3.796,3.819,510
20150201|2014-12-03 09:30,3,3.82,3.832,3.807,3.831,406
20150201|2014-12-03 10:00,3,3.827,3.828,3.794,3.796,669
20150201|2014-12-03 10:30,3,3.796,3.81,3.79,3.791,414
20150201|2014-12-03 11:00,3,3.791,3.794,3.772,3.776,515
20150201|2014-12-03 11:30,3,3.775,3.779,3.759,3.767,899
20150201|2014-12-03 12:00,3,3.768,3.8,3.768,3.793,489
20150201|2014-12-03 12:30,3,3.794,3.82,3.794,3.8,470
20150201|2014-12-03 13:00,3,3.8,3.845,3.798,3.803,1322
20150201|2014-12-03 13:30,3,3.803,3.815,3.797,3.815,306
20150201|2014-12-03 14:00,3,3.819,3.819,3.8,3.801,82
20150201|2014-12-03 14:30,3,3.807,3.807,3.799,3.802,70
20150201|2014-12-03 15:00,3,3.803,3.803,3.792,3.793,100
20150201|2014-12-03 15:30,3,3.791,3.795,3.787,3.788,9
20150201|2014-12-03 16:00,3,3.788,3.794,3.786,3.786,29
20150201|2014-12-03 17:00,4,3.787,3.792,3.782,3.791,12
20150201|2014-12-03 18:00,4,3.793,3.796,3.793,3.794,42
20150201|2014-12-03 18:30,4,3.794,3.806,3.794,3.806,7
20150201|2014-12-03 19:00,4,3.802,3.802,3.794,3.797,4
20150201|2014-12-03 19:30,4,3.796,3.798,3.796,3.798,3
20150201|2014-12-03 20:30,4,3.795,3.797,3.795,3.797,2
20150201|2014-12-03 21:00,4,3.793,3.793,3.791,3.792,3
20150201|2014-12-03 21:30,4,3.79,3.79,3.79,3.79,3
20150201|2014-12-03 22:00,4,3.789,3.789,3.785,3.785,4
20150201|2014-12-03 22:30,4,3.784,3.793,3.784,3.793,4
20150201|2014-12-03 23:30,4,3.785,3.787,3.784,3.785,4
20150201|2014-12-04 00:00,4,3.78,3.78,3.78,3.78,3
20150201|2014-12-04 00:30,4,3.779,3.787,3.777,3.778,14
20150201|2014-12-04 01:00,4,3.778,3.778,3.77,3.77,9
20150201|2014-12-04 01:30,4,3.77,3.77,3.768,3.768,7
20150201|2014-12-04 02:00,4,3.776,3.779,3.765,3.765,7
20150201|2014-12-04 02:30,4,3.768,3.778,3.768,3.778,22
20150201|2014-12-04 03:00,4,3.777,3.789,3.771,3.781,50
20150201|2014-12-04 03:30,4,3.784,3.787,3.784,3.787,3
20150201|2014-12-04 04:00,4,3.791,3.795,3.791,3.793,84
20150201|2014-12-04 04:30,4,3.793,3.795,3.783,3.783,100
20150201|2014-12-04 05:00,4,3.773,3.784,3.773,3.779,17
20150201|2014-12-04 05:30,4,3.779,3.791,3.778,3.781,36
20150201|2014-12-04 06:00,4,3.778,3.784,3.773,3.775,63
20150201|2014-12-04 06:30,4,3.773,3.777,3.765,3.774,82
20150201|2014-12-04 07:00,4,3.772,3.778,3.765,3.773,116
20150201|2014-12-04 07:30,4,3.769,3.77,3.75,3.759,434
20150201|2014-12-04 08:00,4,3.759,3.759,3.735,3.749,693
20150201|2014-12-04 08:30,4,3.752,3.761,3.729,3.748,508
20150201|2014-12-04 09:00,4,3.749,3.752,3.737,3.745,426
20150201|2014-12-04 09:30,4,3.733,3.733,3.676,3.701,1601
20150201|2014-12-04 10:00,4,3.704,3.706,3.68,3.682,445
20150201|2014-12-04 10:30,4,3.681,3.688,3.671,3.681,762
20150201|2014-12-04 11:00,4,3.682,3.682,3.666,3.669,565
20150201|2014-12-04 11:30,4,3.67,3.671,3.648,3.663,857
20150201|2014-12-04 12:00,4,3.664,3.674,3.656,3.673,487
20150201|2014-12-04 12:30,4,3.673,3.702,3.666,3.695,567
20150201|2014-12-04 13:00,4,3.693,3.703,3.655,3.66,1366
20150201|2014-12-04 13:30,4,3.659,3.673,3.655,3.667,390
20150201|2014-12-04 14:00,4,3.666,3.669,3.657,3.664,113
20150201|2014-12-04 14:30,4,3.664,3.664,3.654,3.656,149
20150201|2014-12-04 15:00,4,3.658,3.669,3.656,3.667,74
20150201|2014-12-04 15:30,4,3.667,3.668,3.664,3.665,31
20150201|2014-12-04 16:00,4,3.664,3.677,3.664,3.675,15
20150201|2014-12-04 17:00,5,3.671,3.701,3.671,3.698,27
20150201|2014-12-04 17:30,5,3.699,3.699,3.699,3.699,3
20150201|2014-12-04 18:00,5,3.699,3.699,3.687,3.687,10
20150201|2014-12-04 18:30,5,3.693,3.693,3.682,3.686,35
20150201|2014-12-04 19:00,5,3.685,3.685,3.684,3.684,2
20150201|2014-12-04 19:30,5,3.685,3.687,3.683,3.686,13
20150201|2014-12-04 20:00,5,3.687,3.694,3.685,3.692,16
20150201|2014-12-04 20:30,5,3.694,3.695,3.692,3.695,7
20150201|2014-12-04 21:00,5,3.69,3.69,3.69,3.69,1
20150201|2014-12-04 21:30,5,3.684,3.686,3.681,3.686,7
20150201|2014-12-04 22:30,5,3.689,3.69,3.688,3.69,4
20150201|2014-12-04 23:00,5,3.692,3.706,3.692,3.704,12
20150201|2014-12-04 23:30,5,3.701,3.702,3.695,3.696,11
20150201|2014-12-05 00:00,5,3.694,3.694,3.694,3.694,2
20150201|2014-12-05 00:30,5,3.698,3.698,3.698,3.698,1
20150201|2014-12-05 01:00,5,3.704,3.704,3.703,3.703,3
20150201|2014-12-05 01:30,5,3.707,3.711,3.707,3.708,3
20150201|2014-12-05 02:00,5,3.709,3.709,3.69,3.703,30
20150201|2014-12-05 02:30,5,3.703,3.714,3.703,3.71,10
20150201|2014-12-05 03:00,5,3.714,3.717,3.712,3.717,7
20150201|2014-12-05 03:30,5,3.72,3.72,3.715,3.717,13
20150201|2014-12-05 04:00,5,3.72,3.722,3.72,3.72,34
20150201|2014-12-05 04:30,5,3.719,3.719,3.715,3.716,16
20150201|2014-12-05 05:00,5,3.709,3.709,3.701,3.702,10
20150201|2014-12-05 05:30,5,3.711,3.74,3.704,3.736,41
20150201|2014-12-05 06:00,5,3.742,3.758,3.718,3.741,122
20150201|2014-12-05 06:30,5,3.755,3.757,3.731,3.733,91
20150201|2014-12-05 07:00,5,3.728,3.733,3.709,3.715,118
20150201|2014-12-05 07:30,5,3.714,3.737,3.714,3.729,329
20150201|2014-12-05 08:00,5,3.726,3.741,3.705,3.741,739
20150201|2014-12-05 08:30,5,3.742,3.751,3.728,3.741,305
20150201|2014-12-05 09:00,5,3.736,3.737,3.717,3.733,283
20150201|2014-12-05 09:30,5,3.736,3.75,3.724,3.749,382
20150201|2014-12-05 10:00,5,3.751,3.801,3.75,3.796,1376
20150201|2014-12-05 10:30,5,3.796,3.822,3.792,3.805,758
20150201|2014-12-05 11:00,5,3.803,3.833,3.796,3.804,675
20150201|2014-12-05 11:30,5,3.801,3.821,3.796,3.807,232
20150201|2014-12-05 12:00,5,3.806,3.839,3.795,3.797,260
20150201|2014-12-05 12:30,5,3.792,3.808,3.774,3.789,318
20150201|2014-12-05 13:00,5,3.786,3.826,3.779,3.821,4718
20150201|2014-12-05 13:30,5,3.821,3.825,3.817,3.819,711
20150201|2014-12-05 14:00,5,3.82,3.821,3.798,3.798,249
20150201|2014-12-05 14:30,5,3.8,3.816,3.794,3.816,208
20150201|2014-12-05 15:00,5,3.816,3.824,3.814,3.814,141
20150201|2014-12-05 15:30,5,3.817,3.817,3.807,3.807,51
20150201|2014-12-05 16:00,5,3.81,3.81,3.803,3.804,7
20150201|2014-12-07 17:00,8,3.805,3.807,3.771,3.776,94
20150201|2014-12-07 17:30,8,3.777,3.794,3.777,3.794,53
20150201|2014-12-07 18:00,8,3.795,3.795,3.788,3.795,84
20150201|2014-12-07 18:30,8,3.791,3.791,3.76,3.767,33
20150201|2014-12-07 19:00,8,3.767,3.773,3.764,3.773,10
20150201|2014-12-07 19:30,8,3.771,3.771,3.771,3.771,6
20150201|2014-12-07 20:00,8,3.776,3.778,3.774,3.774,4
20150201|2014-12-07 20:30,8,3.777,3.789,3.777,3.789,4
20150201|2014-12-07 21:00,8,3.788,3.788,3.78,3.781,30
20150201|2014-12-07 21:30,8,3.782,3.782,3.782,3.782,1
20150201|2014-12-07 22:00,8,3.772,3.774,3.763,3.77,10
20150201|2014-12-07 22:30,8,3.767,3.768,3.766,3.768,5
20150201|2014-12-07 23:00,8,3.77,3.77,3.77,3.77,3
20150201|2014-12-07 23:30,8,3.772,3.772,3.769,3.769,2
20150201|2014-12-08 00:00,8,3.773,3.78,3.773,3.78,4
20150201|2014-12-08 00:30,8,3.782,3.783,3.777,3.777,9
20150201|2014-12-08 01:00,8,3.775,3.775,3.768,3.77,4
20150201|2014-12-08 01:30,8,3.766,3.768,3.761,3.761,9
20150201|2014-12-08 02:00,8,3.761,3.761,3.754,3.755,21
20150201|2014-12-08 02:30,8,3.754,3.763,3.754,3.763,9
20150201|2014-12-08 03:00,8,3.763,3.765,3.76,3.765,5
20150201|2014-12-08 03:30,8,3.766,3.766,3.766,3.766,1
20150201|2014-12-08 04:00,8,3.767,3.767,3.755,3.755,5
20150201|2014-12-08 04:30,8,3.755,3.766,3.755,3.766,12
20150201|2014-12-08 05:00,8,3.767,3.768,3.759,3.759,45
20150201|2014-12-08 05:30,8,3.759,3.77,3.759,3.769,18
20150201|2014-12-08 06:00,8,3.762,3.765,3.737,3.745,98
20150201|2014-12-08 06:30,8,3.743,3.748,3.725,3.726,97
20150201|2014-12-08 07:00,8,3.727,3.73,3.679,3.682,191
20150201|2014-12-08 07:30,8,3.684,3.709,3.68,3.705,206
20150201|2014-12-08 08:00,8,3.701,3.722,3.694,3.714,736
20150201|2014-12-08 08:30,8,3.714,3.722,3.698,3.706,568
20150201|2014-12-08 09:00,8,3.707,3.713,3.695,3.704,599
20150201|2014-12-08 09:30,8,3.704,3.708,3.674,3.694,962
20150201|2014-12-08 10:00,8,3.693,3.699,3.659,3.659,758
20150201|2014-12-08 10:30,8,3.658,3.678,3.656,3.659,655
20150201|2014-12-08 11:00,8,3.659,3.665,3.64,3.649,777
20150201|2014-12-08 11:30,8,3.648,3.65,3.634,3.65,824
20150201|2014-12-08 12:00,8,3.652,3.671,3.648,3.659,638
20150201|2014-12-08 12:30,8,3.66,3.687,3.656,3.656,789
20150201|2014-12-08 13:00,8,3.656,3.656,3.612,3.63,3264
20150201|2014-12-08 13:30,8,3.63,3.637,3.625,3.63,312
20150201|2014-12-08 14:00,8,3.629,3.644,3.627,3.64,152
20150201|2014-12-08 14:30,8,3.64,3.657,3.635,3.65,229
20150201|2014-12-08 15:00,8,3.651,3.652,3.64,3.647,48
20150201|2014-12-08 15:30,8,3.648,3.649,3.627,3.631,75
20150201|2014-12-08 16:00,8,3.632,3.64,3.632,3.64,11
20150201|2014-12-08 17:00,9,3.648,3.659,3.637,3.653,8
20150201|2014-12-08 17:30,9,3.654,3.66,3.654,3.66,7
20150201|2014-12-08 18:00,9,3.661,3.664,3.661,3.664,6
20150201|2014-12-08 18:30,9,3.664,3.669,3.657,3.657,9
20150201|2014-12-08 19:00,9,3.66,3.66,3.656,3.659,7
20150201|2014-12-08 19:30,9,3.655,3.664,3.655,3.658,12
20150201|2014-12-08 20:30,9,3.655,3.655,3.646,3.646,4
20150201|2014-12-08 21:00,9,3.649,3.649,3.643,3.643,8
20150201|2014-12-08 21:30,9,3.645,3.645,3.639,3.644,6
20150201|2014-12-08 22:00,9,3.634,3.642,3.634,3.642,3
20150201|2014-12-08 22:30,9,3.645,3.653,3.645,3.653,11
20150201|2014-12-08 23:00,9,3.653,3.658,3.653,3.658,3
20150201|2014-12-08 23:30,9,3.659,3.665,3.659,3.665,8
20150201|2014-12-09 00:00,9,3.664,3.67,3.664,3.67,6
20150201|2014-12-09 01:00,9,3.67,3.697,3.67,3.688,81
20150201|2014-12-09 01:30,9,3.686,3.692,3.675,3.691,26
20150201|2014-12-09 02:00,9,3.693,3.699,3.69,3.69,24
20150201|2014-12-09 02:30,9,3.686,3.692,3.67,3.677,43
20150201|2014-12-09 03:00,9,3.677,3.693,3.674,3.693,25
20150201|2014-12-09 03:30,9,3.696,3.698,3.68,3.69,39
20150201|2014-12-09 04:00,9,3.684,3.7,3.682,3.694,41
20150201|2014-12-09 04:30,9,3.693,3.715,3.69,3.705,27
20150201|2014-12-09 05:00,9,3.704,3.704,3.684,3.688,54
20150201|2014-12-09 05:30,9,3.693,3.701,3.682,3.687,42
20150201|2014-12-09 06:00,9,3.698,3.703,3.691,3.691,62
20150201|2014-12-09 06:30,9,3.698,3.701,3.657,3.667,93
20150201|2014-12-09 07:00,9,3.671,3.681,3.666,3.672,220
20150201|2014-12-09 07:30,9,3.67,3.692,3.648,3.648,415
20150201|2014-12-09 08:00,9,3.653,3.671,3.637,3.653,1185
20150201|2014-12-09 08:30,9,3.654,3.691,3.639,3.69,1120
20150201|2014-12-09 09:00,9,3.692,3.697,3.668,3.676,1079
20150201|2014-12-09 09:30,9,3.678,3.69,3.676,3.688,741
20150201|2014-12-09 10:00,9,3.686,3.727,3.686,3.717,1280
20150201|2014-12-09 10:30,9,3.716,3.726,3.692,3.718,1358
20150201|2014-12-09 11:00,9,3.717,3.733,3.706,3.724,1169
20150201|2014-12-09 11:30,9,3.725,3.734,3.71,3.713,759
20150201|2014-12-09 12:00,9,3.714,3.714,3.676,3.683,1230
20150201|2014-12-09 12:30,9,3.685,3.688,3.655,3.675,1082
20150201|2014-12-09 13:00,9,3.673,3.685,3.646,3.68,2235
20150201|2014-12-09 13:30,9,3.68,3.689,3.666,3.673,630
20150201|2014-12-09 14:00,9,3.674,3.682,3.673,3.673,326
20150201|2014-12-09 14:30,9,3.672,3.674,3.656,3.663,391
20150201|2014-12-09 15:00,9,3.663,3.67,3.66,3.67,37
20150201|2014-12-09 15:30,9,3.671,3.673,3.671,3.673,6
20150201|2014-12-09 16:00,9,3.672,3.675,3.67,3.67,5
20150201|2014-12-09 17:00,10,3.661,3.679,3.661,3.675,17
20150201|2014-12-09 17:30,10,3.665,3.665,3.661,3.661,8
20150201|2014-12-09 18:00,10,3.662,3.667,3.662,3.667,5
20150201|2014-12-09 18:30,10,3.67,3.67,3.67,3.67,3
20150201|2014-12-09 19:00,10,3.675,3.675,3.668,3.668,2
20150201|2014-12-09 19:30,10,3.67,3.67,3.665,3.665,4
20150201|2014-12-09 20:30,10,3.666,3.672,3.666,3.672,3
20150201|2014-12-09 21:30,10,3.673,3.673,3.669,3.671,4
20150201|2014-12-09 22:00,10,3.669,3.678,3.667,3.668,49
20150201|2014-12-09 22:30,10,3.669,3.669,3.667,3.667,12
20150201|2014-12-09 23:00,10,3.671,3.671,3.671,3.671,1
20150201|2014-12-09 23:30,10,3.67,3.671,3.67,3.67,3
20150201|2014-12-10 00:00,10,3.671,3.671,3.665,3.665,8
20150201|2014-12-10 00:30,10,3.673,3.677,3.67,3.676,11
20150201|2014-12-10 01:00,10,3.674,3.674,3.672,3.672,3
20150201|2014-12-10 01:30,10,3.673,3.682,3.673,3.675,11
20150201|2014-12-10 02:00,10,3.675,3.7,3.675,3.699,25
20150201|2014-12-10 02:30,10,3.702,3.702,3.656,3.665,84
20150201|2014-12-10 03:00,10,3.664,3.667,3.663,3.664,23
20150201|2014-12-10 03:30,10,3.663,3.664,3.663,3.664,2
20150201|2014-12-10 04:00,10,3.662,3.662,3.64,3.646,27
20150201|2014-12-10 04:30,10,3.653,3.653,3.638,3.639,12
20150201|2014-12-10 05:00,10,3.64,3.648,3.635,3.648,209
20150201|2014-12-10 05:30,10,3.647,3.657,3.644,3.653,15
20150201|2014-12-10 06:00,10,3.658,3.708,3.656,3.705,155
20150201|2014-12-10 06:30,10,3.705,3.705,3.676,3.678,153
20150201|2014-12-10 07:00,10,3.678,3.678,3.648,3.659,180
20150201|2014-12-10 07:30,10,3.658,3.7,3.654,3.688,338
20150201|2014-12-10 08:00,10,3.69,3.703,3.681,3.697,614
20150201|2014-12-10 08:30,10,3.697,3.705,3.689,3.692,729
20150201|2014-12-10 09:00,10,3.691,3.691,3.664,3.67,732
20150201|2014-12-10 09:30,10,3.67,3.691,3.655,3.682,815
20150201|2014-12-10 10:00,10,3.682,3.722,3.681,3.705,1642
20150201|2014-12-10 10:30,10,3.707,3.72,3.701,3.709,597
20150201|2014-12-10 11:00,10,3.709,3.739,3.708,3.719,846
20150201|2014-12-10 11:30,10,3.723,3.768,3.713,3.756,1143
20150201|2014-12-10 12:00,10,3.754,3.768,3.732,3.749,761
20150201|2014-12-10 12:30,10,3.752,3.761,3.724,3.736,920
20150201|2014-12-10 13:00,10,3.736,3.752,3.726,3.734,2094
20150201|2014-12-10 13:30,10,3.733,3.738,3.723,3.729,370
20150201|2014-12-10 14:00,10,3.728,3.733,3.723,3.732,151
20150201|2014-12-10 14:30,10,3.731,3.735,3.724,3.729,236
20150201|2014-12-10 15:00,10,3.73,3.734,3.725,3.731,139
20150201|2014-12-10 15:30,10,3.732,3.749,3.732,3.745,33
20150201|2014-12-10 16:00,10,3.746,3.746,3.746,3.746,6
20150201|2014-12-10 17:00,11,3.737,3.745,3.737,3.737,14
20150201|2014-12-10 17:30,11,3.741,3.741,3.741,3.741,1
20150201|2014-12-10 18:00,11,3.746,3.746,3.746,3.746,1
20150201|2014-12-10 18:30,11,3.743,3.744,3.739,3.739,8
20150201|2014-12-10 19:00,11,3.741,3.746,3.741,3.746,2
20150201|2014-12-10 19:30,11,3.743,3.743,3.743,3.743,1
20150201|2014-12-10 20:00,11,3.744,3.744,3.744,3.744,1
20150201|2014-12-10 20:30,11,3.742,3.742,3.741,3.742,3
20150201|2014-12-10 21:00,11,3.744,3.744,3.744,3.744,1
20150201|2014-12-10 21:30,11,3.742,3.742,3.741,3.741,3
20150201|2014-12-10 22:00,11,3.738,3.738,3.734,3.734,2
20150201|2014-12-10 22:30,11,3.741,3.743,3.729,3.736,20
20150201|2014-12-10 23:30,11,3.74,3.759,3.738,3.759,21
20150201|2014-12-11 00:00,11,3.755,3.757,3.744,3.756,13
20150201|2014-12-11 00:30,11,3.756,3.756,3.746,3.746,8
20150201|2014-12-11 01:00,11,3.75,3.754,3.75,3.754,6
20150201|2014-12-11 01:30,11,3.756,3.756,3.752,3.755,4
20150201|2014-12-11 02:00,11,3.752,3.756,3.752,3.756,15
20150201|2014-12-11 02:30,11,3.758,3.772,3.758,3.771,29
20150201|2014-12-11 03:00,11,3.771,3.772,3.766,3.766,9
20150201|2014-12-11 03:30,11,3.762,3.762,3.762,3.762,1
20150201|2014-12-11 04:00,11,3.751,3.752,3.744,3.75,44
20150201|2014-12-11 04:30,11,3.757,3.768,3.757,3.768,43
20150201|2014-12-11 05:00,11,3.766,3.771,3.748,3.752,231
20150201|2014-12-11 05:30,11,3.766,3.774,3.755,3.757,33
20150201|2014-12-11 06:00,11,3.765,3.765,3.742,3.76,172
20150201|2014-12-11 06:30,11,3.759,3.778,3.754,3.778,132
20150201|2014-12-11 07:00,11,3.778,3.785,3.758,3.762,177
20150201|2014-12-11 07:30,11,3.762,3.779,3.761,3.763,292
20150201|2014-12-11 08:00,11,3.762,3.765,3.729,3.738,1064
20150201|2014-12-11 08:30,11,3.739,3.743,3.685,3.697,1051
20150201|2014-12-11 09:00,11,3.695,3.707,3.677,3.701,948
20150201|2014-12-11 09:30,11,3.703,3.807,3.703,3.79,2636
20150201|2014-12-11 10:00,11,3.79,3.795,3.719,3.734,1545
20150201|2014-12-11 10:30,11,3.734,3.746,3.702,3.721,1163
20150201|2014-12-11 11:00,11,3.72,3.721,3.65,3.667,2454
20150201|2014-12-11 11:30,11,3.666,3.675,3.645,3.669,1345
20150201|2014-12-11 12:00,11,3.671,3.678,3.652,3.656,942
20150201|2014-12-11 12:30,11,3.656,3.683,3.655,3.667,717
20150201|2014-12-11 13:00,11,3.667,3.686,3.657,3.67,4006
20150201|2014-12-11 13:30,11,3.67,3.675,3.666,3.668,364
20150201|2014-12-11 14:00,11,3.669,3.681,3.669,3.68,196
20150201|2014-12-11 14:30,11,3.68,3.691,3.677,3.688,263
20150201|2014-12-11 15:00,11,3.687,3.688,3.677,3.677,38
20150201|2014-12-11 15:30,11,3.677,3.684,3.674,3.676,117
20150201|2014-12-11 16:00,11,3.677,3.68,3.674,3.676,8
20150201|2014-12-11 17:00,12,3.675,3.683,3.675,3.683,28
20150201|2014-12-11 17:30,12,3.687,3.687,3.687,3.687,1
20150201|2014-12-11 18:00,12,3.684,3.684,3.672,3.672,13
20150201|2014-12-11 18:30,12,3.674,3.674,3.673,3.673,2
20150201|2014-12-11 19:00,12,3.68,3.68,3.68,3.68,1
20150201|2014-12-11 19:30,12,3.683,3.683,3.683,3.683,3
20150201|2014-12-11 20:00,12,3.684,3.689,3.683,3.688,8
20150201|2014-12-11 20:30,12,3.688,3.688,3.683,3.683,5
20150201|2014-12-11 21:00,12,3.683,3.683,3.683,3.683,1
20150201|2014-12-11 21:30,12,3.685,3.685,3.685,3.685,3
20150201|2014-12-11 22:00,12,3.685,3.685,3.685,3.685,2
20150201|2014-12-11 22:30,12,3.685,3.691,3.685,3.69,32
20150201|2014-12-11 23:00,12,3.685,3.694,3.685,3.694,13
20150201|2014-12-11 23:30,12,3.698,3.705,3.696,3.701,11
20150201|2014-12-12 00:00,12,3.701,3.703,3.699,3.703,7
20150201|2014-12-12 00:30,12,3.7,3.7,3.685,3.697,12
20150201|2014-12-12 01:00,12,3.688,3.695,3.688,3.689,9
20150201|2014-12-12 01:30,12,3.686,3.687,3.685,3.685,9
20150201|2014-12-12 02:00,12,3.694,3.698,3.686,3.698,16
20150201|2014-12-12 02:30,12,3.696,3.722,3.696,3.713,59
20150201|2014-12-12 03:00,12,3.716,3.724,3.715,3.724,18
20150201|2014-12-12 03:30,12,3.721,3.735,3.718,3.731,42
20150201|2014-12-12 04:00,12,3.734,3.747,3.734,3.742,29
20150201|2014-12-12 04:30,12,3.742,3.744,3.734,3.738,10
20150201|2014-12-12 05:00,12,3.741,3.741,3.724,3.728,29
20150201|2014-12-12 05:30,12,3.723,3.724,3.709,3.709,132
20150201|2014-12-12 06:00,12,3.708,3.708,3.696,3.7,100
20150201|2014-12-12 06:30,12,3.699,3.716,3.697,3.712,94
20150201|2014-12-12 07:00,12,3.711,3.762,3.704,3.743,464
20150201|2014-12-12 07:30,12,3.744,3.768,3.742,3.753,417
20150201|2014-12-12 08:00,12,3.754,3.782,3.747,3.767,917
20150201|2014-12-12 08:30,12,3.766,3.778,3.748,3.778,825
20150201|2014-12-12 09:00,12,3.776,3.776,3.756,3.761,536
20150201|2014-12-12 09:30,12,3.762,3.772,3.742,3.755,612
20150201|2014-12-12 10:00,12,3.755,3.79,3.749,3.778,1161
20150201|2014-12-12 10:30,12,3.778,3.8,3.766,3.781,799
20150201|2014-12-12 11:00,12,3.78,3.78,3.75,3.759,592
20150201|2014-12-12 11:30,12,3.758,3.785,3.75,3.783,950
20150201|2014-12-12 12:00,12,3.784,3.802,3.776,3.797,664
20150201|2014-12-12 12:30,12,3.798,3.817,3.795,3.808,1208
20150201|2014-12-12 13:00,12,3.808,3.84,3.806,3.817,7801
20150201|2014-12-12 13:30,12,3.817,3.817,3.797,3.8,1096
20150201|2014-12-12 14:00,12,3.801,3.809,3.795,3.808,250
20150201|2014-12-12 14:30,12,3.808,3.811,3.79,3.79,164
20150201|2014-12-12 15:00,12,3.791,3.802,3.79,3.799,41
20150201|2014-12-12 15:30,12,3.8,3.8,3.792,3.792,11
20150201|2014-12-12 16:00,12,3.793,3.794,3.793,3.794,2
20150201|2014-12-14 17:00,15,3.945,3.95,3.907,3.917,598
20150201|2014-12-14 17:30,15,3.91,3.916,3.9,3.902,66
20150201|2014-12-14 18:00,15,3.9,3.911,3.894,3.9,150
20150201|2014-12-14 18:30,15,3.903,3.91,3.899,3.905,68
20150201|2014-12-14 19:00,15,3.905,3.911,3.904,3.907,64
20150201|2014-12-14 19:30,15,3.911,3.912,3.907,3.911,53
20150201|2014-12-14 20:00,15,3.908,3.908,3.905,3.905,6
20150201|2014-12-14 20:30,15,3.906,3.906,3.902,3.904,8
20150201|2014-12-14 21:00,15,3.902,3.908,3.902,3.907,27
20150201|2014-12-14 21:30,15,3.903,3.903,3.899,3.899,29
20150201|2014-12-14 22:00,15,3.897,3.916,3.897,3.913,33
20150201|2014-12-14 22:30,15,3.912,3.916,3.902,3.909,35
20150201|2014-12-14 23:00,15,3.9,3.91,3.899,3.906,8
20150201|2014-12-14 23:30,15,3.914,3.917,3.911,3.911,14
20150201|2014-12-15 00:00,15,3.907,3.915,3.907,3.915,5
20150201|2014-12-15 00:30,15,3.917,3.917,3.899,3.91,19
20150201|2014-12-15 01:00,15,3.903,3.906,3.9,3.902,26
20150201|2014-12-15 01:30,15,3.902,3.914,3.902,3.912,21
20150201|2014-12-15 02:00,15,3.91,3.91,3.901,3.902,11
20150201|2014-12-15 02:30,15,3.907,3.914,3.905,3.914,21
20150201|2014-12-15 03:00,15,3.917,3.919,3.91,3.91,28
20150201|2014-12-15 03:30,15,3.91,3.912,3.899,3.899,28
20150201|2014-12-15 04:00,15,3.909,3.909,3.904,3.904,5
20150201|2014-12-15 04:30,15,3.905,3.907,3.902,3.902,10
20150201|2014-12-15 05:00,15,3.901,3.912,3.901,3.902,52
20150201|2014-12-15 05:30,15,3.903,3.904,3.88,3.882,49
20150201|2014-12-15 06:00,15,3.881,3.902,3.877,3.902,129
20150201|2014-12-15 06:30,15,3.904,3.906,3.853,3.863,266
20150201|2014-12-15 07:00,15,3.859,3.888,3.855,3.871,214
20150201|2014-12-15 07:30,15,3.871,3.877,3.847,3.864,668
20150201|2014-12-15 08:00,15,3.862,3.864,3.816,3.828,1806
20150201|2014-12-15 08:30,15,3.828,3.852,3.826,3.839,1068
20150201|2014-12-15 09:00,15,3.842,3.844,3.816,3.817,1075
20150201|2014-12-15 09:30,15,3.817,3.844,3.803,3.837,1552
20150201|2014-12-15 10:00,15,3.836,3.839,3.791,3.801,1734
20150201|2014-12-15 10:30,15,3.801,3.814,3.777,3.791,1451
20150201|2014-12-15 11:00,15,3.789,3.798,3.736,3.739,2638
20150201|2014-12-15 11:30,15,3.737,3.754,3.715,3.735,1718
20150201|2014-12-15 12:00,15,3.735,3.754,3.729,3.735,1194
20150201|2014-12-15 12:30,15,3.734,3.779,3.731,3.772,1125
20150201|2014-12-15 13:00,15,3.773,3.774,3.726,3.736,4453
20150201|2014-12-15 13:30,15,3.736,3.745,3.729,3.744,600
20150201|2014-12-15 14:00,15,3.745,3.75,3.731,3.741,182
20150201|2014-12-15 14:30,15,3.741,3.749,3.734,3.748,146
20150201|2014-12-15 15:00,15,3.747,3.748,3.741,3.743,93
20150201|2014-12-15 15:30,15,3.743,3.756,3.74,3.75,144
20150201|2014-12-15 16:00,15,3.747,3.749,3.745,3.745,12
20150201|2014-12-15 17:00,16,3.731,3.756,3.731,3.749,40
20150201|2014-12-15 17:30,16,3.746,3.753,3.746,3.753,10
20150201|2014-12-15 18:00,16,3.758,3.771,3.755,3.766,23
20150201|2014-12-15 18:30,16,3.769,3.784,3.767,3.768,26
20150201|2014-12-15 19:00,16,3.773,3.776,3.77,3.771,28
20150201|2014-12-15 19:30,16,3.768,3.768,3.76,3.76,19
20150201|2014-12-15 20:00,16,3.761,3.761,3.751,3.754,41
20150201|2014-12-15 20:30,16,3.753,3.753,3.746,3.751,17
20150201|2014-12-15 21:00,16,3.751,3.756,3.749,3.753,48
20150201|2014-12-15 21:30,16,3.753,3.753,3.748,3.75,5
20150201|2014-12-15 22:00,16,3.748,3.769,3.748,3.762,32
20150201|2014-12-15 22:30,16,3.764,3.771,3.764,3.77,26
20150201|2014-12-15 23:00,16,3.77,3.775,3.762,3.766,16
20150201|2014-12-15 23:30,16,3.765,3.779,3.765,3.779,21
20150201|2014-12-16 00:00,16,3.78,3.791,3.78,3.789,37
20150201|2014-12-16 00:30,16,3.792,3.792,3.791,3.791,12
20150201|2014-12-16 01:00,16,3.792,3.794,3.787,3.79,22
20150201|2014-12-16 01:30,16,3.788,3.789,3.77,3.775,68
20150201|2014-12-16 02:00,16,3.772,3.786,3.738,3.738,166
20150201|2014-12-16 02:30,16,3.737,3.751,3.73,3.74,76
20150201|2014-12-16 03:00,16,3.738,3.774,3.738,3.74,41
20150201|2014-12-16 03:30,16,3.749,3.76,3.749,3.755,19
20150201|2014-12-16 04:00,16,3.759,3.759,3.742,3.746,33
20150201|2014-12-16 04:30,16,3.752,3.763,3.751,3.76,18
20150201|2014-12-16 05:00,16,3.761,3.784,3.754,3.777,77
20150201|2014-12-16 05:30,16,3.776,3.782,3.767,3.777,72
20150201|2014-12-16 06:00,16,3.776,3.782,3.731,3.737,309
20150201|2014-12-16 06:30,16,3.736,3.755,3.732,3.754,123
20150201|2014-12-16 07:00,16,3.752,3.756,3.727,3.731,277
20150201|2014-12-16 07:30,16,3.73,3.743,3.657,3.676,1595
20150201|2014-12-16 08:00,16,3.677,3.692,3.658,3.662,1654
20150201|2014-12-16 08:30,16,3.663,3.692,3.643,3.674,1785
20150201|2014-12-16 09:00,16,3.674,3.69,3.66,3.683,1097
20150201|2014-12-16 09:30,16,3.683,3.703,3.673,3.68,913
20150201|2014-12-16 10:00,16,3.68,3.694,3.647,3.66,1406
20150201|2014-12-16 10:30,16,3.659,3.684,3.65,3.684,1183
20150201|2014-12-16 11:00,16,3.684,3.693,3.667,3.674,1000
20150201|2014-12-16 11:30,16,3.674,3.693,3.672,3.675,688
20150201|2014-12-16 12:00,16,3.673,3.682,3.653,3.661,536
20150201|2014-12-16 12:30,16,3.66,3.67,3.65,3.658,687
20150201|2014-12-16 13:00,16,3.66,3.661,3.62,3.638,5280
20150201|2014-12-16 13:30,16,3.636,3.661,3.635,3.656,777
20150201|2014-12-16 14:00,16,3.654,3.662,3.645,3.657,310
20150201|2014-12-16 14:30,16,3.658,3.659,3.645,3.655,160
20150201|2014-12-16 15:00,16,3.655,3.655,3.64,3.64,57
20150201|2014-12-16 15:30,16,3.638,3.644,3.638,3.641,17
20150201|2014-12-16 16:00,16,3.645,3.648,3.643,3.648,25
20150201|2014-12-16 17:00,17,3.634,3.637,3.631,3.637,46
20150201|2014-12-16 17:30,17,3.644,3.652,3.644,3.649,10
20150201|2014-12-16 18:00,17,3.649,3.655,3.649,3.654,6
20150201|2014-12-16 18:30,17,3.654,3.66,3.654,3.656,15
20150201|2014-12-16 19:00,17,3.656,3.667,3.653,3.664,47
20150201|2014-12-16 19:30,17,3.664,3.666,3.663,3.663,17
20150201|2014-12-16 20:00,17,3.662,3.67,3.662,3.67,23
20150201|2014-12-16 20:30,17,3.67,3.67,3.665,3.665,15
20150201|2014-12-16 21:00,17,3.667,3.667,3.663,3.663,9
20150201|2014-12-16 21:30,17,3.663,3.668,3.663,3.665,10
20150201|2014-12-16 22:00,17,3.665,3.671,3.66,3.665,16
20150201|2014-12-16 22:30,17,3.671,3.672,3.671,3.672,10
20150201|2014-12-16 23:00,17,3.669,3.67,3.639,3.647,117
20150201|2014-12-16 23:30,17,3.649,3.65,3.646,3.647,23
20150201|2014-12-17 00:00,17,3.649,3.649,3.646,3.646,2
20150201|2014-12-17 00:30,17,3.649,3.659,3.647,3.658,18
20150201|2014-12-17 01:00,17,3.656,3.659,3.656,3.659,5
20150201|2014-12-17 01:30,17,3.661,3.667,3.66,3.665,11
20150201|2014-12-17 02:00,17,3.668,3.67,3.662,3.662,18
20150201|2014-12-17 02:30,17,3.663,3.681,3.663,3.669,35
20150201|2014-12-17 03:00,17,3.664,3.674,3.663,3.674,16
20150201|2014-12-17 03:30,17,3.669,3.68,3.669,3.679,13
20150201|2014-12-17 04:00,17,3.674,3.674,3.653,3.663,49
20150201|2014-12-17 04:30,17,3.661,3.674,3.649,3.669,42
20150201|2014-12-17 05:00,17,3.673,3.675,3.667,3.669,34
20150201|2014-12-17 05:30,17,3.666,3.671,3.665,3.669,40
20150201|2014-12-17 06:00,17,3.667,3.692,3.66,3.692,216
20150201|2014-12-17 06:30,17,3.694,3.696,3.682,3.686,192
20150201|2014-12-17 07:00,17,3.687,3.7,3.674,3.694,149
20150201|2014-12-17 07:30,17,3.689,3.716,3.682,3.71,502
20150201|2014-12-17 08:00,17,3.71,3.734,3.702,3.722,1496
20150201|2014-12-17 08:30,17,3.723,3.727,3.679,3.68,1268
20150201|2014-12-17 09:00,17,3.68,3.697,3.677,3.694,604
20150201|2014-12-17 09:30,17,3.695,3.7,3.683,3.697,778
20150201|2014-12-17 10:00,17,3.699,3.716,3.692,3.706,1181
20150201|2014-12-17 10:30,17,3.707,3.714,3.696,3.7,735
20150201|2014-12-17 11:00,17,3.7,3.723,3.686,3.719,689
20150201|2014-12-17 11:30,17,3.718,3.729,3.71,3.717,735
20150201|2014-12-17 12:00,17,3.718,3.723,3.701,3.723,494
20150201|2014-12-17 12:30,17,3.723,3.728,3.709,3.714,572
20150201|2014-12-17 13:00,17,3.714,3.731,3.708,3.728,3691
20150201|2014-12-17 13:30,17,3.729,3.729,3.719,3.72,718
20150201|2014-12-17 14:00,17,3.721,3.727,3.719,3.726,168
20150201|2014-12-17 14:30,17,3.725,3.726,3.705,3.707,333
20150201|2014-12-17 15:00,17,3.707,3.708,3.703,3.708,16
20150201|2014-12-17 15:30,17,3.707,3.712,3.701,3.711,36
20150201|2014-12-17 16:00,17,3.714,3.725,3.713,3.724,50
20150201|2014-12-17 17:00,18,3.712,3.724,3.709,3.71,46
20150201|2014-12-17 17:30,18,3.708,3.711,3.702,3.709,25
20150201|2014-12-17 18:00,18,3.718,3.718,3.716,3.716,2
20150201|2014-12-17 18:30,18,3.719,3.721,3.718,3.718,8
20150201|2014-12-17 19:00,18,3.719,3.723,3.719,3.722,20
20150201|2014-12-17 19:30,18,3.725,3.725,3.722,3.725,31
20150201|2014-12-17 20:00,18,3.725,3.727,3.725,3.727,7
20150201|2014-12-17 20:30,18,3.725,3.727,3.722,3.725,28
20150201|2014-12-17 21:00,18,3.726,3.726,3.726,3.726,1
20150201|2014-12-17 21:30,18,3.729,3.73,3.728,3.728,3
20150201|2014-12-17 22:30,18,3.728,3.738,3.725,3.735,211
20150201|2014-12-17 23:00,18,3.736,3.739,3.735,3.735,111
20150201|2014-12-17 23:30,18,3.735,3.736,3.714,3.718,64
20150201|2014-12-18 00:00,18,3.718,3.718,3.705,3.707,47
20150201|2014-12-18 00:30,18,3.706,3.718,3.706,3.718,19
20150201|2014-12-18 01:00,18,3.72,3.725,3.707,3.709,15
20150201|2014-12-18 01:30,18,3.71,3.723,3.71,3.72,32
20150201|2014-12-18 02:00,18,3.719,3.719,3.709,3.709,39
20150201|2014-12-18 02:30,18,3.709,3.712,3.697,3.708,82
20150201|2014-12-18 03:00,18,3.716,3.717,3.712,3.716,11
20150201|2014-12-18 03:30,18,3.716,3.717,3.714,3.716,13
20150201|2014-12-18 04:00,18,3.717,3.717,3.691,3.694,46
20150201|2014-12-18 04:30,18,3.705,3.722,3.705,3.72,114
20150201|2014-12-18 05:00,18,3.72,3.732,3.72,3.73,38
20150201|2014-12-18 05:30,18,3.733,3.764,3.733,3.757,451
20150201|2014-12-18 06:00,18,3.757,3.79,3.755,3.783,322
20150201|2014-12-18 06:30,18,3.782,3.784,3.77,3.774,182
20150201|2014-12-18 07:00,18,3.777,3.79,3.768,3.785,339
20150201|2014-12-18 07:30,18,3.785,3.802,3.775,3.795,688
20150201|2014-12-18 08:00,18,3.794,3.799,3.779,3.788,1182
20150201|2014-12-18 08:30,18,3.788,3.788,3.745,3.76,1568
20150201|2014-12-18 09:00,18,3.76,3.781,3.752,3.778,1042
20150201|2014-12-18 09:30,18,3.781,3.823,3.678,3.695,4148
20150201|2014-12-18 10:00,18,3.694,3.737,3.69,3.732,2349
20150201|2014-12-18 10:30,18,3.731,3.753,3.69,3.705,1861
20150201|2014-12-18 11:00,18,3.706,3.712,3.67,3.677,1916
20150201|2014-12-18 11:30,18,3.678,3.696,3.675,3.682,1004
20150201|2014-12-18 12:00,18,3.679,3.69,3.667,3.682,1033
20150201|2014-12-18 12:30,18,3.679,3.698,3.673,3.694,1010
20150201|2014-12-18 13:00,18,3.695,3.696,3.67,3.676,3875
20150201|2014-12-18 13:30,18,3.676,3.687,3.669,3.679,786
20150201|2014-12-18 14:00,18,3.68,3.692,3.676,3.691,314
20150201|2014-12-18 14:30,18,3.693,3.703,3.688,3.703,254
20150201|2014-12-18 15:00,18,3.703,3.703,3.693,3.696,53
20150201|2014-12-18 15:30,18,3.697,3.702,3.697,3.697,33
20150201|2014-12-18 16:00,18,3.696,3.698,3.688,3.693,10
20150201|2014-12-18 17:00,19,3.683,3.689,3.681,3.686,36
20150201|2014-12-18 17:30,19,3.684,3.684,3.678,3.681,36
20150201|2014-12-18 18:00,19,3.687,3.7,3.687,3.698,19
20150201|2014-12-18 18:30,19,3.702,3.702,3.7,3.7,4
20150201|2014-12-18 19:00,19,3.696,3.696,3.689,3.694,36
20150201|2014-12-18 19:30,19,3.694,3.694,3.688,3.691,8
20150201|2014-12-18 20:30,19,3.694,3.694,3.694,3.694,5
20150201|2014-12-18 21:00,19,3.694,3.694,3.694,3.694,1
20150201|2014-12-18 21:30,19,3.695,3.696,3.695,3.696,7
20150201|2014-12-18 22:30,19,3.697,3.698,3.696,3.696,3
20150201|2014-12-18 23:00,19,3.699,3.7,3.696,3.696,8
20150201|2014-12-18 23:30,19,3.7,3.704,3.696,3.698,10
20150201|2014-12-19 00:00,19,3.698,3.698,3.698,3.698,1
20150201|2014-12-19 00:30,19,3.7,3.7,3.689,3.689,14
20150201|2014-12-19 01:00,19,3.691,3.697,3.691,3.697,3
20150201|2014-12-19 01:30,19,3.697,3.697,3.697,3.697,3
20150201|2014-12-19 02:00,19,3.698,3.698,3.68,3.68,20
20150201|2014-12-19 02:30,19,3.679,3.684,3.65,3.654,197
20150201|2014-12-19 03:00,19,3.659,3.66,3.636,3.656,96
20150201|2014-12-19 03:30,19,3.655,3.665,3.654,3.665,26
20150201|2014-12-19 04:00,19,3.662,3.665,3.639,3.66,68
20150201|2014-12-19 04:30,19,3.661,3.675,3.661,3.671,65
20150201|2014-12-19 05:00,19,3.674,3.685,3.649,3.657,99
20150201|2014-12-19 05:30,19,3.655,3.659,3.627,3.636,202
20150201|2014-12-19 06:00,19,3.638,3.646,3.628,3.634,108
20150201|2014-12-19 06:30,19,3.638,3.638,3.625,3.626,197
20150201|2014-12-19 07:00,19,3.628,3.632,3.565,3.586,1144
20150201|2014-12-19 07:30,19,3.584,3.604,3.577,3.591,850
20150201|2014-12-19 08:00,19,3.592,3.598,3.541,3.548,2827
20150201|2014-12-19 08:30,19,3.549,3.552,3.517,3.525,3593
20150201|2014-12-19 09:00,19,3.524,3.535,3.502,3.531,2708
20150201|2014-12-19 09:30,19,3.531,3.559,3.527,3.554,2202
20150201|2014-12-19 10:00,19,3.553,3.56,3.522,3.532,1829
20150201|2014-12-19 10:30,19,3.532,3.56,3.529,3.552,1479
20150201|2014-12-19 11:00,19,3.552,3.563,3.528,3.529,1551
20150201|2014-12-19 11:30,19,3.53,3.544,3.522,3.536,1297
20150201|2014-12-19 12:00,19,3.536,3.536,3.503,3.513,1855
20150201|2014-12-19 12:30,19,3.513,3.523,3.506,3.513,1640
20150201|2014-12-19 13:00,19,3.512,3.515,3.481,3.501,9348
20150201|2014-12-19 13:30,19,3.501,3.523,3.501,3.512,1111
20150201|2014-12-19 14:00,19,3.511,3.522,3.504,3.505,426
20150201|2014-12-19 14:30,19,3.508,3.509,3.49,3.498,505
20150201|2014-12-19 15:00,19,3.499,3.503,3.487,3.488,103
20150201|2014-12-19 15:30,19,3.492,3.493,3.485,3.487,60
20150201|2014-12-19 16:00,19,3.489,3.491,3.485,3.485,23
20150201|2014-12-21 17:00,22,3.4,3.4,3.364,3.374,864
20150201|2014-12-21 17:30,22,3.375,3.379,3.367,3.372,89
20150201|2014-12-21 18:00,22,3.372,3.375,3.355,3.372,104
20150201|2014-12-21 18:30,22,3.371,3.375,3.369,3.374,172
20150201|2014-12-21 19:00,22,3.375,3.387,3.374,3.385,324
20150201|2014-12-21 19:30,22,3.384,3.387,3.384,3.384,35
20150201|2014-12-21 20:00,22,3.387,3.388,3.385,3.387,39
20150201|2014-12-21 20:30,22,3.385,3.389,3.382,3.389,50
20150201|2014-12-21 21:00,22,3.389,3.39,3.387,3.387,6
20150201|2014-12-21 21:30,22,3.388,3.388,3.378,3.378,19
20150201|2014-12-21 22:00,22,3.377,3.377,3.359,3.363,79
20150201|2014-12-21 22:30,22,3.365,3.371,3.356,3.369,87
20150201|2014-12-21 23:00,22,3.368,3.368,3.364,3.366,34
20150201|2014-12-21 23:30,22,3.366,3.366,3.356,3.357,34
20150201|2014-12-22 00:00,22,3.356,3.358,3.35,3.35,94
20150201|2014-12-22 00:30,22,3.352,3.355,3.352,3.355,7
20150201|2014-12-22 01:00,22,3.355,3.364,3.34,3.362,153
20150201|2014-12-22 01:30,22,3.361,3.367,3.357,3.367,70
20150201|2014-12-22 02:00,22,3.366,3.368,3.36,3.367,85
20150201|2014-12-22 02:30,22,3.368,3.37,3.351,3.358,188
20150201|2014-12-22 03:00,22,3.356,3.364,3.329,3.332,150
20150201|2014-12-22 03:30,22,3.328,3.333,3.31,3.317,347
20150201|2014-12-22 04:00,22,3.315,3.315,3.31,3.312,97
20150201|2014-12-22 04:30,22,3.314,3.33,3.314,3.328,222
20150201|2014-12-22 05:00,22,3.33,3.337,3.328,3.335,145
20150201|2014-12-22 05:30,22,3.334,3.335,3.306,3.311,237
20150201|2014-12-22 06:00,22,3.31,3.322,3.306,3.309,743
20150201|2014-12-22 06:30,22,3.311,3.315,3.306,3.313,378
20150201|2014-12-22 07:00,22,3.312,3.318,3.257,3.266,1806
20150201|2014-12-22 07:30,22,3.267,3.293,3.222,3.24,3817
20150201|2014-12-22 08:00,22,3.237,3.269,3.237,3.254,3811
20150201|2014-12-22 08:30,22,3.254,3.254,3.182,3.199,6385
20150201|2014-12-22 09:00,22,3.199,3.216,3.188,3.215,3734
20150201|2014-12-22 09:30,22,3.214,3.242,3.214,3.226,2770
20150201|2014-12-22 10:00,22,3.226,3.277,3.215,3.263,3714
20150201|2014-12-22 10:30,22,3.263,3.27,3.237,3.248,3153
20150201|2014-12-22 11:00,22,3.247,3.289,3.246,3.287,2030
20150201|2014-12-22 11:30,22,3.286,3.297,3.242,3.243,2920
20150201|2014-12-22 12:00,22,3.243,3.252,3.2,3.206,2898
20150201|2014-12-22 12:30,22,3.207,3.241,3.204,3.234,1943
20150201|2014-12-22 13:00,22,3.235,3.241,3.166,3.179,14551
20150201|2014-12-22 13:30,22,3.179,3.22,3.179,3.204,2519
20150201|2014-12-22 14:00,22,3.205,3.22,3.186,3.22,847
20150201|2014-12-22 14:30,22,3.219,3.239,3.217,3.235,1083
20150201|2014-12-22 15:00,22,3.236,3.236,3.209,3.211,203
20150201|2014-12-22 15:30,22,3.211,3.215,3.201,3.205,210
20150201|2014-12-22 16:00,22,3.201,3.211,3.201,3.211,23
20150201|2014-12-22 17:00,23,3.206,3.206,3.191,3.196,44
20150201|2014-12-22 17:30,23,3.194,3.196,3.193,3.194,19
20150201|2014-12-22 18:00,23,3.197,3.204,3.197,3.203,8
20150201|2014-12-22 18:30,23,3.203,3.227,3.203,3.225,32
20150201|2014-12-22 19:00,23,3.227,3.229,3.207,3.21,29
20150201|2014-12-22 19:30,23,3.21,3.222,3.21,3.218,5
20150201|2014-12-22 20:00,23,3.216,3.216,3.216,3.216,1
20150201|2014-12-22 20:30,23,3.224,3.226,3.219,3.219,6
20150201|2014-12-22 21:00,23,3.222,3.232,3.222,3.223,16
20150201|2014-12-22 21:30,23,3.223,3.227,3.219,3.22,12
20150201|2014-12-22 22:00,23,3.219,3.224,3.212,3.224,12
20150201|2014-12-22 22:30,23,3.228,3.235,3.202,3.202,50
20150201|2014-12-22 23:00,23,3.201,3.221,3.201,3.221,9
20150201|2014-12-22 23:30,23,3.217,3.218,3.198,3.198,60
20150201|2014-12-23 00:00,23,3.198,3.223,3.198,3.223,33
20150201|2014-12-23 00:30,23,3.216,3.244,3.216,3.241,91
20150201|2014-12-23 01:00,23,3.239,3.239,3.223,3.233,26
20150201|2014-12-23 01:30,23,3.233,3.239,3.233,3.234,23
20150201|2014-12-23 02:00,23,3.235,3.248,3.225,3.248,141
20150201|2014-12-23 02:30,23,3.249,3.257,3.245,3.251,233
20150201|2014-12-23 03:00,23,3.247,3.256,3.247,3.249,73
20150201|2014-12-23 03:30,23,3.241,3.248,3.236,3.236,63
20150201|2014-12-23 04:00,23,3.232,3.236,3.232,3.234,28
20150201|2014-12-23 04:30,23,3.233,3.236,3.203,3.212,114
20150201|2014-12-23 05:00,23,3.212,3.215,3.183,3.207,204
20150201|2014-12-23 05:30,23,3.206,3.254,3.204,3.254,161
20150201|2014-12-23 06:00,23,3.255,3.265,3.25,3.251,197
20150201|2014-12-23 06:30,23,3.254,3.259,3.229,3.241,167
20150201|2014-12-23 07:00,23,3.24,3.262,3.229,3.253,295
20150201|2014-12-23 07:30,23,3.254,3.274,3.194,3.207,1235
20150201|2014-12-23 08:00,23,3.207,3.227,3.148,3.163,3937
20150201|2014-12-23 08:30,23,3.163,3.189,3.16,3.186,2479
20150201|2014-12-23 09:00,23,3.184,3.186,3.15,3.151,1901
20150201|2014-12-23 09:30,23,3.152,3.168,3.143,3.157,2861
20150201|2014-12-23 10:00,23,3.155,3.203,3.151,3.202,3720
20150201|2014-12-23 10:30,23,3.202,3.209,3.183,3.208,1928
20150201|2014-12-23 11:00,23,3.209,3.215,3.188,3.188,2182
20150201|2014-12-23 11:30,23,3.189,3.192,3.166,3.169,2077
20150201|2014-12-23 12:00,23,3.168,3.172,3.152,3.162,1710
20150201|2014-12-23 12:30,23,3.161,3.196,3.16,3.19,2315
20150201|2014-12-23 13:00,23,3.188,3.225,3.184,3.203,4957
20150201|2014-12-23 13:30,23,3.202,3.21,3.191,3.2,918
20150201|2014-12-23 14:00,23,3.199,3.209,3.197,3.207,435
20150201|2014-12-23 14:30,23,3.208,3.216,3.205,3.205,620
20150201|2014-12-23 15:00,23,3.205,3.207,3.197,3.199,374
20150201|2014-12-23 15:30,23,3.203,3.203,3.197,3.198,20
20150201|2014-12-23 16:00,23,3.199,3.199,3.197,3.198,16
20150201|2014-12-23 17:00,24,3.196,3.206,3.196,3.202,27
20150201|2014-12-23 17:30,24,3.202,3.202,3.202,3.202,1
20150201|2014-12-23 18:00,24,3.207,3.207,3.207,3.207,1
20150201|2014-12-23 18:30,24,3.207,3.208,3.205,3.208,14
20150201|2014-12-23 19:00,24,3.206,3.206,3.203,3.203,12
20150201|2014-12-23 19:30,24,3.204,3.204,3.204,3.204,1
20150201|2014-12-23 20:00,24,3.202,3.202,3.191,3.193,8
20150201|2014-12-23 20:30,24,3.191,3.193,3.188,3.193,16
20150201|2014-12-23 21:00,24,3.19,3.195,3.19,3.192,6
20150201|2014-12-23 21:30,24,3.189,3.195,3.189,3.195,4
20150201|2014-12-23 22:00,24,3.195,3.195,3.181,3.181,63
20150201|2014-12-23 22:30,24,3.179,3.182,3.174,3.175,52
20150201|2014-12-23 23:00,24,3.175,3.183,3.172,3.172,31
20150201|2014-12-23 23:30,24,3.174,3.18,3.17,3.178,23
20150201|2014-12-24 00:00,24,3.179,3.199,3.179,3.198,156
20150201|2014-12-24 00:30,24,3.198,3.198,3.178,3.19,32
20150201|2014-12-24 01:00,24,3.189,3.19,3.185,3.19,23
20150201|2014-12-24 01:30,24,3.187,3.189,3.18,3.184,50
20150201|2014-12-24 02:00,24,3.189,3.202,3.187,3.202,94
20150201|2014-12-24 02:30,24,3.201,3.215,3.201,3.204,141
20150201|2014-12-24 03:00,24,3.205,3.206,3.185,3.198,217
20150201|2014-12-24 03:30,24,3.195,3.215,3.191,3.209,73
20150201|2014-12-24 04:00,24,3.211,3.211,3.192,3.196,54
20150201|2014-12-24 04:30,24,3.194,3.194,3.181,3.182,59
20150201|2014-12-24 05:00,24,3.186,3.193,3.167,3.185,201
20150201|2014-12-24 05:30,24,3.186,3.192,3.171,3.191,271
20150201|2014-12-24 06:00,24,3.191,3.2,3.173,3.182,191
20150201|2014-12-24 06:30,24,3.186,3.187,3.147,3.168,406
20150201|2014-12-24 07:00,24,3.168,3.188,3.162,3.174,448
20150201|2014-12-24 07:30,24,3.17,3.171,3.139,3.152,1108
20150201|2014-12-24 08:00,24,3.151,3.164,3.141,3.15,1626
20150201|2014-12-24 08:30,24,3.149,3.16,3.122,3.125,2132
20150201|2014-12-24 09:00,24,3.123,3.15,3.121,3.146,2025
20150201|2014-12-24 09:30,24,3.143,3.147,3.131,3.132,1097
20150201|2014-12-24 10:00,24,3.131,3.132,3.103,3.114,3136
20150201|2014-12-24 10:30,24,3.114,3.124,3.1,3.103,2072
20150201|2014-12-24 11:00,24,3.102,3.102,3.046,3.051,7883
20150201|2014-12-24 11:30,24,3.051,3.098,3.046,3.083,4843
20150201|2014-12-24 12:00,24,3.084,3.088,3.043,3.081,8774
20150201|2014-12-24 12:30,24,3.079,3.095,3.069,3.075,1511
20150201|2014-12-25 17:00,26,3.122,3.131,3.098,3.13,304
20150201|2014-12-25 17:30,26,3.13,3.137,3.126,3.135,43
20150201|2014-12-25 18:00,26,3.132,3.142,3.131,3.133,56
20150201|2014-12-25 18:30,26,3.132,3.133,3.114,3.121,45
20150201|2014-12-25 19:00,26,3.122,3.128,3.113,3.115,66
20150201|2014-12-25 19:30,26,3.12,3.124,3.106,3.106,162
20150201|2014-12-25 20:00,26,3.109,3.112,3.082,3.112,214
20150201|2014-12-25 20:30,26,3.105,3.112,3.104,3.104,39
20150201|2014-12-25 21:00,26,3.104,3.11,3.102,3.104,24
20150201|2014-12-25 21:30,26,3.105,3.115,3.105,3.106,28
20150201|2014-12-25 22:00,26,3.107,3.114,3.095,3.095,49
20150201|2014-12-25 22:30,26,3.094,3.1,3.08,3.081,85
20150201|2014-12-25 23:00,26,3.08,3.088,3.079,3.088,28
20150201|2014-12-25 23:30,26,3.088,3.101,3.088,3.101,126
20150201|2014-12-26 00:00,26,3.102,3.11,3.1,3.102,46
20150201|2014-12-26 00:30,26,3.102,3.108,3.099,3.108,52
20150201|2014-12-26 01:00,26,3.106,3.108,3.088,3.093,57
20150201|2014-12-26 01:30,26,3.09,3.091,3.086,3.087,42
20150201|2014-12-26 02:00,26,3.089,3.089,3.079,3.083,92
20150201|2014-12-26 02:30,26,3.082,3.088,3.072,3.085,230
20150201|2014-12-26 03:00,26,3.086,3.089,3.083,3.083,49
20150201|2014-12-26 03:30,26,3.082,3.084,3.072,3.077,93
20150201|2014-12-26 04:00,26,3.073,3.073,3.064,3.068,90
20150201|2014-12-26 04:30,26,3.069,3.069,3.057,3.069,112
20150201|2014-12-26 05:00,26,3.071,3.073,3.063,3.069,145
20150201|2014-12-26 05:30,26,3.066,3.066,3.033,3.037,492
20150201|2014-12-26 06:00,26,3.038,3.058,3.019,3.053,564
20150201|2014-12-26 06:30,26,3.055,3.08,3.047,3.077,217
20150201|2014-12-26 07:00,26,3.074,3.078,3.056,3.077,444
20150201|2014-12-26 07:30,26,3.08,3.095,3.073,3.082,790
20150201|2014-12-26 08:00,26,3.079,3.092,3.046,3.056,1937
20150201|2014-12-26 08:30,26,3.056,3.057,3.011,3.016,2736
20150201|2014-12-26 09:00,26,3.017,3.022,3.007,3.011,2445
20150201|2014-12-26 09:30,26,3.011,3.037,3.011,3.031,2207
20150201|2014-12-26 10:00,26,3.031,3.054,3.029,3.034,2623
20150201|2014-12-26 10:30,26,3.034,3.051,3.032,3.037,1912
20150201|2014-12-26 11:00,26,3.036,3.04,3.022,3.029,1605
20150201|2014-12-26 11:30,26,3.027,3.066,3.023,3.05,1934
20150201|2014-12-26 12:00,26,3.05,3.059,3.026,3.027,2265
20150201|2014-12-26 12:30,26,3.027,3.048,3.023,3.043,1261
20150201|2014-12-26 13:00,26,3.042,3.046,3.014,3.04,6436
20150201|2014-12-26 13:30,26,3.04,3.064,3.039,3.058,1370
20150201|2014-12-26 14:00,26,3.059,3.074,3.052,3.068,694
20150201|2014-12-26 14:30,26,3.067,3.072,3.058,3.059,177
20150201|2014-12-26 15:00,26,3.059,3.063,3.056,3.059,77
20150201|2014-12-26 15:30,26,3.062,3.065,3.056,3.064,62
20150201|2014-12-26 16:00,26,3.062,3.065,3.059,3.063,94
20150201|2014-12-28 17:00,29,3.084,3.099,3.082,3.096,554
20150201|2014-12-28 17:30,29,3.096,3.096,3.091,3.091,62
20150201|2014-12-28 18:00,29,3.092,3.093,3.074,3.075,95
20150201|2014-12-28 18:30,29,3.08,3.083,3.076,3.078,14
20150201|2014-12-28 19:00,29,3.077,3.081,3.074,3.076,62
20150201|2014-12-28 19:30,29,3.072,3.072,3.056,3.061,247
20150201|2014-12-28 20:00,29,3.062,3.074,3.062,3.071,90
20150201|2014-12-28 20:30,29,3.071,3.071,3.07,3.07,15
20150201|2014-12-28 21:00,29,3.07,3.071,3.068,3.068,26
20150201|2014-12-28 21:30,29,3.07,3.073,3.07,3.07,7
20150201|2014-12-28 22:00,29,3.07,3.073,3.067,3.068,24
20150201|2014-12-28 22:30,29,3.067,3.074,3.066,3.074,38
20150201|2014-12-28 23:00,29,3.074,3.076,3.069,3.072,38
20150201|2014-12-28 23:30,29,3.075,3.076,3.061,3.07,161
20150201|2014-12-29 00:00,29,3.074,3.078,3.07,3.078,90
20150201|2014-12-29 00:30,29,3.078,3.078,3.069,3.07,30
20150201|2014-12-29 01:00,29,3.069,3.069,3.059,3.062,131
20150201|2014-12-29 01:30,29,3.062,3.062,3.053,3.057,116
20150201|2014-12-29 02:00,29,3.06,3.069,3.057,3.057,101
20150201|2014-12-29 02:30,29,3.062,3.068,3.055,3.058,93
20150201|2014-12-29 03:00,29,3.056,3.067,3.052,3.067,100
20150201|2014-12-29 03:30,29,3.068,3.075,3.068,3.07,48
20150201|2014-12-29 04:00,29,3.069,3.076,3.066,3.069,29
20150201|2014-12-29 04:30,29,3.069,3.069,3.049,3.051,236
20150201|2014-12-29 05:00,29,3.055,3.055,3.048,3.051,142
20150201|2014-12-29 05:30,29,3.049,3.061,3.047,3.061,122
20150201|2014-12-29 06:00,29,3.06,3.066,3.048,3.057,299
20150201|2014-12-29 06:30,29,3.058,3.079,3.056,3.073,505
20150201|2014-12-29 07:00,29,3.075,3.079,3.054,3.061,1022
20150201|2014-12-29 07:30,29,3.062,3.103,3.061,3.102,1785
20150201|2014-12-29 08:00,29,3.101,3.118,3.092,3.106,4103
20150201|2014-12-29 08:30,29,3.107,3.127,3.099,3.126,3830
20150201|2014-12-29 09:00,29,3.127,3.131,3.104,3.11,3235
20150201|2014-12-29 09:30,29,3.111,3.114,3.088,3.102,3521
20150201|2014-12-29 10:00,29,3.103,3.105,3.087,3.099,3204
20150201|2014-12-29 10:30,29,3.1,3.126,3.096,3.122,3116
20150201|2014-12-29 11:00,29,3.123,3.184,3.121,3.175,6524
20150201|2014-12-29 11:30,29,3.175,3.175,3.157,3.16,4088
20150201|2014-12-29 12:00,29,3.16,3.198,3.152,3.195,4716
20150201|2014-12-29 12:30,29,3.196,3.206,3.182,3.191,4883
20150201|2014-12-29 13:00,29,3.19,3.211,3.183,3.192,16714
20150201|2014-12-29 13:30,29,3.191,3.197,3.183,3.192,2500
20150201|2014-12-29 14:00,29,3.19,3.19,3.18,3.184,1015
20150201|2014-12-29 14:30,29,3.184,3.191,3.17,3.174,882
20150201|2014-12-29 15:00,29,3.173,3.173,3.166,3.169,327
20150201|2014-12-29 15:30,29,3.17,3.177,3.168,3.176,159
20150201|2014-12-29 16:00,29,3.177,3.177,3.172,3.174,62
20150201|2014-12-29 17:00,30,3.168,3.178,3.163,3.172,157
20150201|2014-12-29 17:30,30,3.171,3.177,3.17,3.172,30
20150201|2014-12-29 18:00,30,3.172,3.173,3.169,3.172,30
20150201|2014-12-29 18:30,30,3.17,3.173,3.17,3.171,25
20150201|2014-12-29 19:00,30,3.172,3.174,3.169,3.174,30
20150201|2014-12-29 19:30,30,3.173,3.176,3.17,3.171,13
20150201|2014-12-29 20:00,30,3.169,3.171,3.168,3.169,10
20150201|2014-12-29 20:30,30,3.17,3.175,3.169,3.17,26
20150201|2014-12-29 21:00,30,3.169,3.169,3.166,3.168,28
20150201|2014-12-29 21:30,30,3.167,3.167,3.161,3.162,73
20150201|2014-12-29 22:00,30,3.162,3.164,3.156,3.159,96
20150201|2014-12-29 22:30,30,3.157,3.159,3.155,3.156,44
20150201|2014-12-29 23:00,30,3.158,3.161,3.156,3.161,100
20150201|2014-12-29 23:30,30,3.159,3.16,3.14,3.144,392
20150201|2014-12-30 00:00,30,3.143,3.15,3.139,3.145,75
20150201|2014-12-30 00:30,30,3.144,3.149,3.137,3.14,109
20150201|2014-12-30 01:00,30,3.138,3.139,3.135,3.136,61
20150201|2014-12-30 01:30,30,3.136,3.14,3.134,3.134,66
20150201|2014-12-30 02:00,30,3.135,3.151,3.134,3.149,134
20150201|2014-12-30 02:30,30,3.149,3.166,3.131,3.144,325
20150201|2014-12-30 03:00,30,3.14,3.149,3.13,3.14,95
20150201|2014-12-30 03:30,30,3.139,3.143,3.137,3.14,54
20150201|2014-12-30 04:00,30,3.139,3.145,3.136,3.139,46
20150201|2014-12-30 04:30,30,3.145,3.161,3.145,3.153,162
20150201|2014-12-30 05:00,30,3.151,3.157,3.141,3.157,187
20150201|2014-12-30 05:30,30,3.156,3.166,3.149,3.154,220
20150201|2014-12-30 06:00,30,3.155,3.162,3.142,3.151,433
20150201|2014-12-30 06:30,30,3.151,3.162,3.139,3.14,561
20150201|2014-12-30 07:00,30,3.141,3.154,3.138,3.145,1102
20150201|2014-12-30 07:30,30,3.145,3.158,3.143,3.152,1252
20150201|2014-12-30 08:00,30,3.151,3.158,3.087,3.094,8312
20150201|2014-12-30 08:30,30,3.093,3.12,3.084,3.108,6113
20150201|2014-12-30 09:00,30,3.106,3.114,3.098,3.102,2784
20150201|2014-12-30 09:30,30,3.102,3.124,3.102,3.115,2750
20150201|2014-12-30 10:00,30,3.114,3.119,3.087,3.092,4249
20150201|2014-12-30 10:30,30,3.091,3.113,3.089,3.104,3411
20150201|2014-12-30 11:00,30,3.105,3.105,3.092,3.101,2155
20150201|2014-12-30 11:30,30,3.101,3.109,3.092,3.094,2785
20150201|2014-12-30 12:00,30,3.093,3.101,3.079,3.101,3016
20150201|2014-12-30 12:30,30,3.099,3.112,3.095,3.109,2773
20150201|2014-12-30 13:00,30,3.108,3.109,3.091,3.092,8763
20150201|2014-12-30 13:30,30,3.093,3.099,3.089,3.098,1293
20150201|2014-12-30 14:00,30,3.098,3.103,3.095,3.096,525
20150201|2014-12-30 14:30,30,3.097,3.103,3.095,3.103,741
20150201|2014-12-30 15:00,30,3.102,3.103,3.092,3.093,294
20150201|2014-12-30 15:30,30,3.093,3.1,3.093,3.098,112
20150201|2014-12-30 16:00,30,3.099,3.1,3.092,3.094,73
20150201|2014-12-30 17:00,31,3.095,3.13,3.094,3.119,126
20150201|2014-12-30 17:30,31,3.117,3.123,3.115,3.117,21
20150201|2014-12-30 18:00,31,3.117,3.117,3.108,3.112,24
20150201|2014-12-30 18:30,31,3.108,3.108,3.102,3.102,32
20150201|2014-12-30 19:00,31,3.101,3.104,3.097,3.1,70
20150201|2014-12-30 19:30,31,3.099,3.102,3.096,3.101,27
20150201|2014-12-30 20:00,31,3.1,3.101,3.095,3.1,14
20150201|2014-12-30 20:30,31,3.1,3.102,3.098,3.098,9
20150201|2014-12-30 21:00,31,3.099,3.1,3.096,3.099,13
20150201|2014-12-30 21:30,31,3.099,3.099,3.095,3.095,7
20150201|2014-12-30 22:00,31,3.096,3.096,3.095,3.095,4
20150201|2014-12-30 22:30,31,3.096,3.103,3.096,3.103,33
20150201|2014-12-30 23:00,31,3.102,3.104,3.101,3.103,33
20150201|2014-12-30 23:30,31,3.104,3.108,3.086,3.092,197
20150201|2014-12-31 00:00,31,3.09,3.097,3.084,3.097,58
20150201|2014-12-31 00:30,31,3.098,3.099,3.087,3.096,23
20150201|2014-12-31 01:00,31,3.096,3.099,3.088,3.09,38
20150201|2014-12-31 01:30,31,3.091,3.095,3.087,3.095,40
20150201|2014-12-31 02:00,31,3.095,3.095,3.091,3.091,35
20150201|2014-12-31 02:30,31,3.089,3.089,3.036,3.038,657
20150201|2014-12-31 03:00,31,3.039,3.045,3.031,3.036,256
20150201|2014-12-31 03:30,31,3.035,3.045,3.034,3.036,178
20150201|2014-12-31 04:00,31,3.035,3.043,3.034,3.038,82
20150201|2014-12-31 04:30,31,3.036,3.04,3.033,3.035,99
20150201|2014-12-31 05:00,31,3.038,3.047,3.033,3.043,142
20150201|2014-12-31 05:30,31,3.045,3.066,3.035,3.051,266
20150201|2014-12-31 06:00,31,3.051,3.06,3.039,3.059,311
20150201|2014-12-31 06:30,31,3.059,3.067,3.031,3.067,674
20150201|2014-12-31 07:00,31,3.067,3.073,3.031,3.033,1082
20150201|2014-12-31 07:30,31,3.032,3.04,3.021,3.029,2310
20150201|2014-12-31 08:00,31,3.028,3.046,3.023,3.034,2740
20150201|2014-12-31 08:30,31,3.035,3.038,3.012,3.014,3629
20150201|2014-12-31 09:00,31,3.014,3.026,2.991,3.008,5827
20150201|2014-12-31 09:30,31,3.008,3.013,3.002,3.002,2224
20150201|2014-12-31 10:00,31,3.001,3.027,2.998,3.026,3728
20150201|2014-12-31 10:30,31,3.026,3.05,3.024,3.038,3742
20150201|2014-12-31 11:00,31,3.032,3.035,2.987,3.003,10289
20150201|2014-12-31 11:30,31,3.001,3.002,2.963,2.968,6785
20150201|2014-12-31 12:00,31,2.967,2.972,2.948,2.954,4049
20150201|2014-12-31 12:30,31,2.954,2.961,2.938,2.939,4140
20150201|2014-12-31 13:00,31,2.939,2.94,2.882,2.889,23113
20150201|2014-12-31 13:30,31,2.89,2.932,2.888,2.917,3801
20150201|2014-12-31 14:00,31,2.916,2.923,2.908,2.919,1220
20150201|2014-12-31 14:30,31,2.919,2.924,2.918,2.92,865
20150201|2014-12-31 15:00,31,2.919,2.925,2.912,2.917,130
20150201|2014-12-31 15:30,31,2.918,2.92,2.915,2.915,138
20150201|2014-12-31 16:00,31,2.916,2.916,2.911,2.914,91
20150201|2015-01-01 17:00,2,2.845,2.852,2.805,2.845,1094
20150201|2015-01-01 17:30,2,2.842,2.849,2.834,2.842,105
20150201|2015-01-01 18:00,2,2.843,2.858,2.843,2.855,260
20150201|2015-01-01 18:30,2,2.855,2.871,2.851,2.865,180
20150201|2015-01-01 19:00,2,2.865,2.868,2.858,2.864,72
20150201|2015-01-01 19:30,2,2.866,2.867,2.859,2.861,209
20150201|2015-01-01 20:00,2,2.861,2.864,2.858,2.859,20
20150201|2015-01-01 20:30,2,2.858,2.861,2.856,2.861,46
20150201|2015-01-01 21:00,2,2.861,2.861,2.853,2.855,31
20150201|2015-01-01 21:30,2,2.855,2.861,2.855,2.857,18
20150201|2015-01-01 22:00,2,2.859,2.861,2.857,2.86,54
20150201|2015-01-01 22:30,2,2.859,2.879,2.857,2.87,305
20150201|2015-01-01 23:00,2,2.871,2.871,2.867,2.871,42
20150201|2015-01-01 23:30,2,2.871,2.882,2.869,2.879,376
20150201|2015-01-02 00:00,2,2.878,2.878,2.873,2.878,23
20150201|2015-01-02 00:30,2,2.877,2.879,2.871,2.874,40
20150201|2015-01-02 01:00,2,2.874,2.88,2.864,2.877,125
20150201|2015-01-02 01:30,2,2.877,2.877,2.867,2.872,64
20150201|2015-01-02 02:00,2,2.872,2.91,2.87,2.91,718
20150201|2015-01-02 02:30,2,2.909,2.937,2.906,2.921,838
20150201|2015-01-02 03:00,2,2.922,2.945,2.909,2.918,441
20150201|2015-01-02 03:30,2,2.921,2.935,2.919,2.928,201
20150201|2015-01-02 04:00,2,2.927,2.931,2.924,2.927,52
20150201|2015-01-02 04:30,2,2.928,2.941,2.924,2.937,187
20150201|2015-01-02 05:00,2,2.938,2.957,2.925,2.948,558
20150201|2015-01-02 05:30,2,2.948,2.949,2.927,2.944,325
20150201|2015-01-02 06:00,2,2.942,2.956,2.93,2.952,518
20150201|2015-01-02 06:30,2,2.952,2.961,2.934,2.954,773
20150201|2015-01-02 07:00,2,2.956,2.984,2.956,2.962,1587
20150201|2015-01-02 07:30,2,2.962,2.97,2.946,2.948,2341
20150201|2015-01-02 08:00,2,2.948,2.983,2.947,2.974,4283
20150201|2015-01-02 08:30,2,2.975,3.036,2.973,3.03,7287
20150201|2015-01-02 09:00,2,3.031,3.041,3.011,3.028,5089
20150201|2015-01-02 09:30,2,3.028,3.041,3.014,3.025,4160
20150201|2015-01-02 10:00,2,3.026,3.053,3.025,3.043,3735
20150201|2015-01-02 10:30,2,3.042,3.047,3.029,3.035,2893
20150201|2015-01-02 11:00,2,3.035,3.039,3.013,3.022,2832
20150201|2015-01-02 11:30,2,3.023,3.061,3.019,3.059,3848
20150201|2015-01-02 12:00,2,3.059,3.081,3.057,3.064,5026
20150201|2015-01-02 12:30,2,3.063,3.096,3.058,3.082,4579
20150201|2015-01-02 13:00,2,3.081,3.094,2.972,2.989,19519
20150201|2015-01-02 13:30,2,2.988,2.999,2.967,2.981,5461
20150201|2015-01-02 14:00,2,2.981,2.993,2.974,2.975,1207
20150201|2015-01-02 14:30,2,2.975,2.977,2.955,2.957,1379
20150201|2015-01-02 15:00,2,2.959,2.967,2.953,2.957,227
20150201|2015-01-02 15:30,2,2.957,2.971,2.951,2.965,141
20150201|2015-01-02 16:00,2,2.967,2.973,2.958,2.958,111
20150201|2015-01-04 17:00,5,3.076,3.127,3.073,3.093,2055
20150201|2015-01-04 17:30,5,3.095,3.106,3.092,3.101,260
20150201|2015-01-04 18:00,5,3.1,3.102,3.081,3.088,294
20150201|2015-01-04 18:30,5,3.09,3.1,3.082,3.1,224
20150201|2015-01-04 19:00,5,3.1,3.105,3.095,3.101,193
20150201|2015-01-04 19:30,5,3.1,3.111,3.091,3.104,201
20150201|2015-01-04 20:00,5,3.104,3.107,3.098,3.1,69
20150201|2015-01-04 20:30,5,3.098,3.105,3.094,3.095,226
20150201|2015-01-04 21:00,5,3.097,3.104,3.094,3.104,68
20150201|2015-01-04 21:30,5,3.103,3.105,3.101,3.105,34
20150201|2015-01-04 22:00,5,3.105,3.107,3.094,3.098,65
20150201|2015-01-04 22:30,5,3.099,3.106,3.099,3.102,102
20150201|2015-01-04 23:00,5,3.102,3.104,3.1,3.103,55
20150201|2015-01-04 23:30,5,3.103,3.123,3.101,3.122,554
20150201|2015-01-05 00:00,5,3.123,3.127,3.119,3.121,275
20150201|2015-01-05 00:30,5,3.119,3.131,3.116,3.126,184
20150201|2015-01-05 01:00,5,3.127,3.133,3.116,3.12,231
20150201|2015-01-05 01:30,5,3.12,3.135,3.12,3.132,241
20150201|2015-01-05 02:00,5,3.131,3.134,3.116,3.131,165
20150201|2015-01-05 02:30,5,3.133,3.135,3.093,3.099,464
20150201|2015-01-05 03:00,5,3.1,3.107,3.095,3.104,100
20150201|2015-01-05 03:30,5,3.105,3.113,3.103,3.111,102
20150201|2015-01-05 04:00,5,3.112,3.116,3.109,3.114,78
20150201|2015-01-05 04:30,5,3.114,3.125,3.109,3.122,181
20150201|2015-01-05 05:00,5,3.123,3.127,3.113,3.125,304
20150201|2015-01-05 05:30,5,3.126,3.133,3.105,3.109,388
20150201|2015-01-05 06:00,5,3.109,3.143,3.109,3.141,906
20150201|2015-01-05 06:30,5,3.141,3.149,3.115,3.124,1162
20150201|2015-01-05 07:00,5,3.125,3.176,3.122,3.172,3210
20150201|2015-01-05 07:30,5,3.171,3.172,3.135,3.14,3121
20150201|2015-01-05 08:00,5,3.14,3.141,3.07,3.084,11330
20150201|2015-01-05 08:30,5,3.084,3.085,3.033,3.062,11219
20150201|2015-01-05 09:00,5,3.06,3.062,3.006,3.012,7265
20150201|2015-01-05 09:30,5,3.012,3.053,3.008,3.05,5950
20150201|2015-01-05 10:00,5,3.051,3.067,3.024,3.026,6318
20150201|2015-01-05 10:30,5,3.026,3.044,3.017,3.04,4260
20150201|2015-01-05 11:00,5,3.04,3.054,3.028,3.03,3440
20150201|2015-01-05 11:30,5,3.031,3.032,2.968,2.969,9735
20150201|2015-01-05 12:00,5,2.969,2.997,2.965,2.991,4443
20150201|2015-01-05 12:30,5,2.991,2.994,2.931,2.934,7898
20150201|2015-01-05 13:00,5,2.935,2.935,2.875,2.88,18756
20150201|2015-01-05 13:30,5,2.88,2.932,2.877,2.925,5157
20150201|2015-01-05 14:00,5,2.925,2.933,2.904,2.928,1382
20150201|2015-01-05 14:30,5,2.926,2.94,2.924,2.937,1007
20150201|2015-01-05 15:00,5,2.935,2.938,2.912,2.914,393
20150201|2015-01-05 15:30,5,2.913,2.918,2.91,2.916,293
20150201|2015-01-05 16:00,5,2.918,2.932,2.918,2.929,195
20150201|2015-01-05 17:00,6,2.921,2.95,2.92,2.941,151
20150201|2015-01-05 17:30,6,2.942,2.943,2.925,2.934,63
20150201|2015-01-05 18:00,6,2.934,2.934,2.908,2.919,231
20150201|2015-01-05 18:30,6,2.919,2.94,2.918,2.938,57
20150201|2015-01-05 19:00,6,2.939,2.939,2.928,2.936,95
20150201|2015-01-05 19:30,6,2.935,2.942,2.933,2.941,53
20150201|2015-01-05 20:00,6,2.939,2.942,2.938,2.942,38
20150201|2015-01-05 20:30,6,2.942,2.943,2.932,2.935,87
20150201|2015-01-05 21:00,6,2.939,2.942,2.936,2.94,25
20150201|2015-01-05 21:30,6,2.941,2.941,2.936,2.94,22
20150201|2015-01-05 22:00,6,2.94,2.941,2.93,2.935,88
20150201|2015-01-05 22:30,6,2.935,2.938,2.927,2.933,195
20150201|2015-01-05 23:00,6,2.933,2.936,2.93,2.93,45
20150201|2015-01-05 23:30,6,2.93,2.934,2.93,2.934,16
20150201|2015-01-06 00:00,6,2.934,2.934,2.916,2.925,88
20150201|2015-01-06 00:30,6,2.925,2.926,2.913,2.914,93
20150201|2015-01-06 01:00,6,2.914,2.918,2.907,2.908,138
20150201|2015-01-06 01:30,6,2.907,2.907,2.876,2.883,948
20150201|2015-01-06 02:00,6,2.883,2.886,2.87,2.877,326
20150201|2015-01-06 02:30,6,2.878,2.878,2.871,2.873,145
20150201|2015-01-06 03:00,6,2.873,2.878,2.855,2.855,353
20150201|2015-01-06 03:30,6,2.854,2.857,2.83,2.85,465
20150201|2015-01-06 04:00,6,2.842,2.85,2.831,2.835,119
20150201|2015-01-06 04:30,6,2.839,2.847,2.823,2.827,304
20150201|2015-01-06 05:00,6,2.827,2.84,2.812,2.84,604
20150201|2015-01-06 05:30,6,2.841,2.88,2.835,2.871,653
20150201|2015-01-06 06:00,6,2.875,2.901,2.872,2.893,752
20150201|2015-01-06 06:30,6,2.894,2.909,2.887,2.896,1125
20150201|2015-01-06 07:00,6,2.898,2.904,2.811,2.838,4133
20150201|2015-01-06 07:30,6,2.838,2.856,2.837,2.852,2940
20150201|2015-01-06 08:00,6,2.852,2.903,2.852,2.881,9683
20150201|2015-01-06 08:30,6,2.88,2.908,2.862,2.898,5400
20150201|2015-01-06 09:00,6,2.899,2.931,2.886,2.896,7101
20150201|2015-01-06 09:30,6,2.895,2.918,2.877,2.894,4702
20150201|2015-01-06 10:00,6,2.893,2.895,2.837,2.848,8030
20150201|2015-01-06 10:30,6,2.846,2.871,2.836,2.863,4324
20150201|2015-01-06 11:00,6,2.863,2.887,2.851,2.881,4769
20150201|2015-01-06 11:30,6,2.881,2.893,2.874,2.884,2360
20150201|2015-01-06 12:00,6,2.885,2.886,2.851,2.881,2532
20150201|2015-01-06 12:30,6,2.882,2.919,2.874,2.912,4274
20150201|2015-01-06 13:00,6,2.912,2.955,2.91,2.937,12383
20150201|2015-01-06 13:30,6,2.938,2.947,2.921,2.943,1508
20150201|2015-01-06 14:00,6,2.943,2.954,2.929,2.951,1229
20150201|2015-01-06 14:30,6,2.951,2.955,2.943,2.947,1180
20150201|2015-01-06 15:00,6,2.949,2.951,2.943,2.945,135
20150201|2015-01-06 15:30,6,2.945,2.949,2.942,2.944,283
20150201|2015-01-06 16:00,6,2.945,2.952,2.943,2.944,74
20150201|2015-01-06 17:00,7,2.949,2.959,2.931,2.933,232
20150201|2015-01-06 17:30,7,2.932,2.937,2.924,2.934,151
20150201|2015-01-06 18:00,7,2.935,2.935,2.923,2.93,65
20150201|2015-01-06 18:30,7,2.928,2.93,2.921,2.922,66
20150201|2015-01-06 19:00,7,2.922,2.928,2.919,2.924,74
20150201|2015-01-06 19:30,7,2.924,2.935,2.923,2.933,102
20150201|2015-01-06 20:00,7,2.933,2.939,2.931,2.938,53
20150201|2015-01-06 20:30,7,2.938,2.947,2.938,2.947,39
20150201|2015-01-06 21:00,7,2.945,2.947,2.94,2.94,38
20150201|2015-01-06 21:30,7,2.938,2.941,2.928,2.932,36
20150201|2015-01-06 22:00,7,2.93,2.935,2.927,2.933,89
20150201|2015-01-06 22:30,7,2.932,2.933,2.922,2.922,220
20150201|2015-01-06 23:00,7,2.921,2.924,2.92,2.924,60
20150201|2015-01-06 23:30,7,2.924,2.936,2.909,2.917,582
20150201|2015-01-07 00:00,7,2.919,2.924,2.912,2.919,85
20150201|2015-01-07 00:30,7,2.922,2.934,2.913,2.934,94
20150201|2015-01-07 01:00,7,2.93,2.933,2.924,2.927,80
20150201|2015-01-07 01:30,7,2.928,2.936,2.926,2.931,105
20150201|2015-01-07 02:00,7,2.932,2.969,2.93,2.955,377
20150201|2015-01-07 02:30,7,2.955,2.97,2.924,2.947,485
20150201|2015-01-07 03:00,7,2.944,2.956,2.935,2.941,93
20150201|2015-01-07 03:30,7,2.938,2.95,2.934,2.939,60
20150201|2015-01-07 04:00,7,2.941,2.959,2.94,2.953,161
20150201|2015-01-07 04:30,7,2.952,2.974,2.949,2.952,354
20150201|2015-01-07 05:00,7,2.953,2.968,2.949,2.964,180
20150201|2015-01-07 05:30,7,2.966,2.966,2.941,2.963,350
20150201|2015-01-07 06:00,7,2.962,2.964,2.951,2.956,290
20150201|2015-01-07 06:30,7,2.955,2.989,2.953,2.972,1186
20150201|2015-01-07 07:00,7,2.972,2.977,2.943,2.966,2358
20150201|2015-01-07 07:30,7,2.965,2.975,2.937,2.957,2418
20150201|2015-01-07 08:00,7,2.959,2.977,2.911,2.952,8119
20150201|2015-01-07 08:30,7,2.951,2.968,2.948,2.965,4705
20150201|2015-01-07 09:00,7,2.965,2.993,2.965,2.981,5248
20150201|2015-01-07 09:30,7,2.98,2.992,2.965,2.986,3502
20150201|2015-01-07 10:00,7,2.986,3.012,2.965,2.973,10509
20150201|2015-01-07 10:30,7,2.973,2.976,2.92,2.929,7053
20150201|2015-01-07 11:00,7,2.93,2.956,2.911,2.923,5502
20150201|2015-01-07 11:30,7,2.923,2.923,2.881,2.903,8166
20150201|2015-01-07 12:00,7,2.903,2.913,2.859,2.866,5974
20150201|2015-01-07 12:30,7,2.865,2.868,2.833,2.844,9065
20150201|2015-01-07 13:00,7,2.844,2.883,2.825,2.876,18320
20150201|2015-01-07 13:30,7,2.877,2.897,2.867,2.886,3107
20150201|2015-01-07 14:00,7,2.886,2.895,2.873,2.887,1600
20150201|2015-01-07 14:30,7,2.886,2.893,2.881,2.883,779
20150201|2015-01-07 15:00,7,2.885,2.889,2.879,2.879,314
20150201|2015-01-07 15:30,7,2.879,2.89,2.878,2.884,109
20150201|2015-01-07 16:00,7,2.884,2.886,2.881,2.881,59
20150201|2015-01-07 17:00,8,2.877,2.897,2.877,2.887,92
20150201|2015-01-07 17:30,8,2.886,2.889,2.883,2.883,43
20150201|2015-01-07 18:00,8,2.884,2.887,2.883,2.883,36
20150201|2015-01-07 18:30,8,2.884,2.887,2.881,2.887,11
20150201|2015-01-07 19:00,8,2.886,2.886,2.874,2.877,77
20150201|2015-01-07 19:30,8,2.878,2.882,2.878,2.88,65
20150201|2015-01-07 20:00,8,2.877,2.883,2.877,2.881,56
20150201|2015-01-07 20:30,8,2.882,2.883,2.872,2.873,113
20150201|2015-01-07 21:00,8,2.872,2.875,2.865,2.866,140
20150201|2015-01-07 21:30,8,2.866,2.873,2.865,2.873,33
20150201|2015-01-07 22:00,8,2.872,2.872,2.816,2.832,1174
20150201|2015-01-07 22:30,8,2.834,2.843,2.829,2.843,240
20150201|2015-01-07 23:00,8,2.843,2.848,2.842,2.847,133
20150201|2015-01-07 23:30,8,2.845,2.848,2.831,2.837,289
20150201|2015-01-08 00:00,8,2.84,2.843,2.837,2.837,70
20150201|2015-01-08 00:30,8,2.839,2.839,2.825,2.825,176
20150201|2015-01-08 01:00,8,2.825,2.829,2.825,2.825,126
20150201|2015-01-08 01:30,8,2.825,2.832,2.825,2.827,87
20150201|2015-01-08 02:00,8,2.828,2.846,2.828,2.831,163
20150201|2015-01-08 02:30,8,2.831,2.844,2.828,2.831,156
20150201|2015-01-08 03:00,8,2.832,2.846,2.832,2.846,143
20150201|2015-01-08 03:30,8,2.848,2.861,2.845,2.857,184
20150201|2015-01-08 04:00,8,2.855,2.873,2.837,2.839,448
20150201|2015-01-08 04:30,8,2.837,2.842,2.836,2.839,103
20150201|2015-01-08 05:00,8,2.837,2.85,2.837,2.847,142
20150201|2015-01-08 05:30,8,2.847,2.855,2.841,2.843,139
20150201|2015-01-08 06:00,8,2.842,2.843,2.822,2.833,722
20150201|2015-01-08 06:30,8,2.833,2.843,2.833,2.839,474
20150201|2015-01-08 07:00,8,2.84,2.84,2.82,2.824,1312
20150201|2015-01-08 07:30,8,2.825,2.858,2.824,2.847,2478
20150201|2015-01-08 08:00,8,2.848,2.865,2.837,2.861,4249
20150201|2015-01-08 08:30,8,2.861,2.873,2.843,2.873,3842
20150201|2015-01-08 09:00,8,2.872,2.883,2.864,2.88,4446
20150201|2015-01-08 09:30,8,2.881,2.934,2.865,2.882,19642
20150201|2015-01-08 10:00,8,2.882,2.897,2.848,2.873,7352
20150201|2015-01-08 10:30,8,2.874,2.949,2.865,2.948,9227
20150201|2015-01-08 11:00,8,2.948,2.948,2.913,2.92,6657
20150201|2015-01-08 11:30,8,2.921,2.938,2.895,2.926,4781
20150201|2015-01-08 12:00,8,2.926,2.954,2.907,2.948,5240
20150201|2015-01-08 12:30,8,2.947,2.949,2.914,2.924,4804
20150201|2015-01-08 13:00,8,2.924,2.943,2.911,2.932,11270
20150201|2015-01-08 13:30,8,2.932,2.936,2.927,2.932,2346
20150201|2015-01-08 14:00,8,2.933,2.942,2.932,2.938,789
20150201|2015-01-08 14:30,8,2.937,2.955,2.936,2.949,1407
20150201|2015-01-08 15:00,8,2.949,2.962,2.947,2.959,467
20150201|2015-01-08 15:30,8,2.958,2.968,2.953,2.968,355
20150201|2015-01-08 16:00,8,2.964,2.966,2.953,2.966,156
20150201|2015-01-08 17:00,9,2.959,2.975,2.954,2.97,189
20150201|2015-01-08 17:30,9,2.967,2.97,2.965,2.967,58
20150201|2015-01-08 18:00,9,2.967,2.968,2.967,2.967,13
20150201|2015-01-08 18:30,9,2.968,2.974,2.968,2.971,75
20150201|2015-01-08 19:00,9,2.968,2.971,2.965,2.968,36
20150201|2015-01-08 19:30,9,2.967,2.967,2.963,2.966,21
20150201|2015-01-08 20:00,9,2.967,2.97,2.964,2.97,31
20150201|2015-01-08 20:30,9,2.967,2.97,2.967,2.968,11
20150201|2015-01-08 21:00,9,2.968,2.972,2.964,2.965,47
20150201|2015-01-08 21:30,9,2.966,2.966,2.963,2.964,50
20150201|2015-01-08 22:00,9,2.968,2.979,2.966,2.977,66
20150201|2015-01-08 22:30,9,2.977,2.98,2.972,2.975,75
20150201|2015-01-08 23:00,9,2.976,2.988,2.974,2.986,192
20150201|2015-01-08 23:30,9,2.985,2.99,2.982,2.989,221
20150201|2015-01-09 00:00,9,2.989,2.989,2.98,2.984,72
20150201|2015-01-09 00:30,9,2.984,2.99,2.984,2.989,110
20150201|2015-01-09 01:00,9,2.989,2.989,2.979,2.983,97
20150201|2015-01-09 01:30,9,2.981,2.984,2.971,2.982,222
20150201|2015-01-09 02:00,9,2.983,2.984,2.963,2.969,209
20150201|2015-01-09 02:30,9,2.972,2.982,2.966,2.981,180
20150201|2015-01-09 03:00,9,2.981,2.984,2.967,2.967,143
20150201|2015-01-09 03:30,9,2.967,2.978,2.959,2.963,139
20150201|2015-01-09 04:00,9,2.963,2.971,2.952,2.959,247
20150201|2015-01-09 04:30,9,2.957,2.963,2.954,2.959,195
20150201|2015-01-09 05:00,9,2.961,2.961,2.943,2.947,285
20150201|2015-01-09 05:30,9,2.945,2.965,2.943,2.952,452
20150201|2015-01-09 06:00,9,2.953,2.964,2.952,2.96,310
20150201|2015-01-09 06:30,9,2.958,2.964,2.933,2.934,888
20150201|2015-01-09 07:00,9,2.934,2.949,2.925,2.939,1659
20150201|2015-01-09 07:30,9,2.938,2.958,2.892,2.942,4320
20150201|2015-01-09 08:00,9,2.941,2.968,2.926,2.958,6583
20150201|2015-01-09 08:30,9,2.959,2.966,2.936,2.963,4621
20150201|2015-01-09 09:00,9,2.963,2.979,2.944,2.944,3741
20150201|2015-01-09 09:30,9,2.947,2.966,2.946,2.952,3003
20150201|2015-01-09 10:00,9,2.953,2.963,2.933,2.947,4674
20150201|2015-01-09 10:30,9,2.948,2.972,2.946,2.963,3863
20150201|2015-01-09 11:00,9,2.964,2.974,2.942,2.947,3406
20150201|2015-01-09 11:30,9,2.948,2.952,2.927,2.949,4622
20150201|2015-01-09 12:00,9,2.95,2.961,2.932,2.933,3096
20150201|2015-01-09 12:30,9,2.933,2.939,2.888,2.917,7864
20150201|2015-01-09 13:00,9,2.917,2.954,2.908,2.952,10008
20150201|2015-01-09 13:30,9,2.952,2.953,2.942,2.949,1763
20150201|2015-01-09 14:00,9,2.95,2.961,2.948,2.961,691
20150201|2015-01-09 14:30,9,2.962,2.971,2.959,2.963,1479
20150201|2015-01-09 15:00,9,2.964,2.968,2.962,2.964,237
20150201|2015-01-09 15:30,9,2.964,2.967,2.961,2.965,154
20150201|2015-01-09 16:00,9,2.964,2.968,2.963,2.963,52
20150201|2015-01-11 17:00,12,2.917,2.934,2.911,2.917,406
20150201|2015-01-11 17:30,12,2.918,2.919,2.912,2.915,95
20150201|2015-01-11 18:00,12,2.918,2.921,2.916,2.921,83
20150201|2015-01-11 18:30,12,2.92,2.921,2.918,2.918,30
20150201|2015-01-11 19:00,12,2.919,2.922,2.916,2.916,44
20150201|2015-01-11 19:30,12,2.915,2.918,2.915,2.916,49
20150201|2015-01-11 20:00,12,2.918,2.919,2.907,2.908,126
20150201|2015-01-11 20:30,12,2.907,2.912,2.907,2.908,35
20150201|2015-01-11 21:00,12,2.911,2.912,2.903,2.908,75
20150201|2015-01-11 21:30,12,2.907,2.908,2.904,2.905,37
20150201|2015-01-11 22:00,12,2.904,2.91,2.901,2.908,145
20150201|2015-01-11 22:30,12,2.907,2.919,2.903,2.919,103
20150201|2015-01-11 23:00,12,2.917,2.92,2.915,2.915,53
20150201|2015-01-11 23:30,12,2.915,2.919,2.912,2.918,99
20150201|2015-01-12 00:00,12,2.919,2.922,2.913,2.918,133
20150201|2015-01-12 00:30,12,2.916,2.922,2.912,2.913,64
20150201|2015-01-12 01:00,12,2.913,2.916,2.907,2.913,109
20150201|2015-01-12 01:30,12,2.911,2.911,2.906,2.91,84
20150201|2015-01-12 02:00,12,2.91,2.915,2.903,2.906,180
20150201|2015-01-12 02:30,12,2.906,2.91,2.865,2.866,984
20150201|2015-01-12 03:00,12,2.867,2.868,2.861,2.865,235
20150201|2015-01-12 03:30,12,2.865,2.865,2.863,2.864,43
20150201|2015-01-12 04:00,12,2.864,2.874,2.864,2.874,119
20150201|2015-01-12 04:30,12,2.872,2.879,2.856,2.861,258
20150201|2015-01-12 05:00,12,2.859,2.868,2.853,2.856,431
20150201|2015-01-12 05:30,12,2.859,2.861,2.845,2.847,959
20150201|2015-01-12 06:00,12,2.85,2.871,2.831,2.835,1225
20150201|2015-01-12 06:30,12,2.836,2.848,2.831,2.847,976
20150201|2015-01-12 07:00,12,2.845,2.874,2.843,2.866,1928
20150201|2015-01-12 07:30,12,2.865,2.869,2.85,2.86,1905
20150201|2015-01-12 08:00,12,2.861,2.893,2.85,2.889,4638
20150201|2015-01-12 08:30,12,2.888,2.892,2.87,2.872,3918
20150201|2015-01-12 09:00,12,2.871,2.871,2.836,2.849,5735
20150201|2015-01-12 09:30,12,2.849,2.865,2.839,2.854,3070
20150201|2015-01-12 10:00,12,2.855,2.865,2.821,2.834,7528
20150201|2015-01-12 10:30,12,2.832,2.833,2.783,2.818,11737
20150201|2015-01-12 11:00,12,2.818,2.818,2.794,2.805,4341
20150201|2015-01-12 11:30,12,2.805,2.81,2.792,2.797,4069
20150201|2015-01-12 12:00,12,2.797,2.818,2.794,2.813,2851
20150201|2015-01-12 12:30,12,2.814,2.826,2.809,2.811,2021
20150201|2015-01-12 13:00,12,2.812,2.829,2.789,2.797,17599
20150201|2015-01-12 13:30,12,2.797,2.806,2.794,2.799,2615
20150201|2015-01-12 14:00,12,2.799,2.804,2.792,2.799,1153
20150201|2015-01-12 14:30,12,2.799,2.812,2.794,2.804,1430
20150201|2015-01-12 15:00,12,2.805,2.811,2.801,2.81,453
20150201|2015-01-12 15:30,12,2.809,2.818,2.808,2.816,511
20150201|2015-01-12 16:00,12,2.816,2.82,2.814,2.817,337
20150201|2015-01-12 17:00,13,2.815,2.825,2.807,2.817,206
20150201|2015-01-12 17:30,13,2.818,2.818,2.807,2.807,24
20150201|2015-01-12 18:00,13,2.809,2.812,2.809,2.811,91
20150201|2015-01-12 18:30,13,2.81,2.812,2.809,2.812,12
20150201|2015-01-12 19:00,13,2.811,2.82,2.811,2.818,40
20150201|2015-01-12 19:30,13,2.818,2.819,2.815,2.815,10
20150201|2015-01-12 20:00,13,2.815,2.818,2.815,2.818,8
20150201|2015-01-12 20:30,13,2.816,2.82,2.81,2.81,53
20150201|2015-01-12 21:00,13,2.81,2.811,2.799,2.8,153
20150201|2015-01-12 21:30,13,2.8,2.804,2.795,2.804,98
20150201|2015-01-12 22:00,13,2.807,2.823,2.807,2.815,189
20150201|2015-01-12 22:30,13,2.815,2.829,2.808,2.826,192
20150201|2015-01-12 23:00,13,2.825,2.828,2.817,2.82,81
20150201|2015-01-12 23:30,13,2.822,2.824,2.809,2.819,107
20150201|2015-01-13 00:00,13,2.819,2.823,2.818,2.821,19
20150201|2015-01-13 00:30,13,2.82,2.827,2.819,2.821,40
20150201|2015-01-13 01:00,13,2.82,2.827,2.82,2.824,57
20150201|2015-01-13 01:30,13,2.825,2.856,2.824,2.852,521
20150201|2015-01-13 02:00,13,2.852,2.887,2.851,2.878,813
20150201|2015-01-13 02:30,13,2.878,2.892,2.872,2.879,752
20150201|2015-01-13 03:00,13,2.88,2.889,2.86,2.86,288
20150201|2015-01-13 03:30,13,2.863,2.911,2.863,2.897,765
20150201|2015-01-13 04:00,13,2.899,2.903,2.884,2.895,259
20150201|2015-01-13 04:30,13,2.899,2.9,2.876,2.884,607
20150201|2015-01-13 05:00,13,2.883,2.895,2.883,2.894,374
20150201|2015-01-13 05:30,13,2.893,2.909,2.89,2.907,813
20150201|2015-01-13 06:00,13,2.906,2.918,2.882,2.892,816
20150201|2015-01-13 06:30,13,2.893,2.894,2.858,2.862,2288
20150201|2015-01-13 07:00,13,2.863,2.876,2.844,2.858,2652
20150201|2015-01-13 07:30,13,2.858,2.878,2.853,2.867,2219
20150201|2015-01-13 08:00,13,2.867,2.882,2.837,2.846,6799
20150201|2015-01-13 08:30,13,2.846,2.87,2.844,2.858,4052
20150201|2015-01-13 09:00,13,2.859,2.86,2.825,2.845,5562
20150201|2015-01-13 09:30,13,2.845,2.865,2.837,2.863,3251
20150201|2015-01-13 10:00,13,2.864,2.875,2.858,2.871,4314
20150201|2015-01-13 10:30,13,2.872,2.894,2.871,2.879,5501
20150201|2015-01-13 11:00,13,2.878,2.898,2.861,2.892,4915
20150201|2015-01-13 11:30,13,2.892,2.912,2.892,2.894,3664
20150201|2015-01-13 12:00,13,2.894,2.915,2.885,2.9,3919
20150201|2015-01-13 12:30,13,2.9,2.923,2.888,2.922,5215
20150201|2015-01-13 13:00,13,2.922,2.954,2.902,2.949,19840
20150201|2015-01-13 13:30,13,2.949,2.959,2.943,2.957,5081
20150201|2015-01-13 14:00,13,2.956,2.971,2.955,2.962,2494
20150201|2015-01-13 14:30,13,2.962,2.968,2.95,2.951,1464
20150201|2015-01-13 15:00,13,2.951,2.961,2.951,2.96,465
20150201|2015-01-13 15:30,13,2.959,2.964,2.957,2.96,147
20150201|2015-01-13 16:00,13,2.959,2.959,2.949,2.953,196
20150201|2015-01-13 17:00,14,2.954,2.957,2.946,2.949,140
20150201|2015-01-13 17:30,14,2.949,2.952,2.947,2.952,46
20150201|2015-01-13 18:00,14,2.953,2.953,2.949,2.949,16
20150201|2015-01-13 18:30,14,2.949,2.95,2.946,2.949,68
20150201|2015-01-13 19:00,14,2.949,2.95,2.948,2.948,12
20150201|2015-01-13 19:30,14,2.949,2.949,2.945,2.946,99
20150201|2015-01-13 20:00,14,2.947,2.947,2.942,2.944,66
20150201|2015-01-13 20:30,14,2.942,2.942,2.938,2.938,62
20150201|2015-01-13 21:00,14,2.937,2.94,2.932,2.939,54
20150201|2015-01-13 21:30,14,2.939,2.95,2.939,2.947,50
20150201|2015-01-13 22:00,14,2.948,2.968,2.945,2.953,169
20150201|2015-01-13 22:30,14,2.952,2.956,2.946,2.952,73
20150201|2015-01-13 23:00,14,2.953,2.955,2.948,2.951,34
20150201|2015-01-13 23:30,14,2.955,2.966,2.953,2.964,88
20150201|2015-01-14 00:00,14,2.961,2.964,2.957,2.958,73
20150201|2015-01-14 00:30,14,2.956,2.965,2.95,2.964,76
20150201|2015-01-14 01:00,14,2.966,2.966,2.958,2.958,80
20150201|2015-01-14 01:30,14,2.958,2.978,2.956,2.972,145
20150201|2015-01-14 02:00,14,2.968,2.983,2.953,2.977,240
20150201|2015-01-14 02:30,14,2.978,2.993,2.974,2.987,467
20150201|2015-01-14 03:00,14,2.988,2.991,2.973,2.991,252
20150201|2015-01-14 03:30,14,2.992,2.996,2.979,2.996,357
20150201|2015-01-14 04:00,14,2.996,2.997,2.988,2.993,267
20150201|2015-01-14 04:30,14,2.992,3.03,2.992,3.022,1518
20150201|2015-01-14 05:00,14,3.024,3.031,3.006,3.021,781
20150201|2015-01-14 05:30,14,3.022,3.069,3.018,3.067,1589
20150201|2015-01-14 06:00,14,3.067,3.079,3.05,3.058,1900
20150201|2015-01-14 06:30,14,3.057,3.062,3.044,3.047,1342
20150201|2015-01-14 07:00,14,3.046,3.088,3.037,3.081,3146
20150201|2015-01-14 07:30,14,3.08,3.092,3.043,3.083,5293
20150201|2015-01-14 08:00,14,3.085,3.116,3.065,3.092,10553
20150201|2015-01-14 08:30,14,3.091,3.143,3.079,3.121,10298
20150201|2015-01-14 09:00,14,3.121,3.15,3.118,3.143,8298
20150201|2015-01-14 09:30,14,3.144,3.148,3.111,3.118,6920
20150201|2015-01-14 10:00,14,3.119,3.158,3.103,3.153,6915
20150201|2015-01-14 10:30,14,3.154,3.17,3.141,3.168,9004
20150201|2015-01-14 11:00,14,3.168,3.204,3.151,3.192,10932
20150201|2015-01-14 11:30,14,3.192,3.242,3.181,3.24,11507
20150201|2015-01-14 12:00,14,3.24,3.246,3.2,3.208,7603
20150201|2015-01-14 12:30,14,3.209,3.233,3.175,3.231,8852
20150201|2015-01-14 13:00,14,3.232,3.257,3.208,3.234,25674
20150201|2015-01-14 13:30,14,3.235,3.245,3.227,3.234,3384
20150201|2015-01-14 14:00,14,3.234,3.282,3.233,3.281,3496
20150201|2015-01-14 14:30,14,3.281,3.304,3.278,3.299,3901
20150201|2015-01-14 15:00,14,3.299,3.314,3.296,3.31,945
20150201|2015-01-14 15:30,14,3.311,3.337,3.311,3.312,1415
20150201|2015-01-14 16:00,14,3.312,3.312,3.299,3.299,321
20150201|2015-01-14 17:00,15,3.301,3.312,3.288,3.293,326
20150201|2015-01-14 17:30,15,3.291,3.305,3.29,3.298,128
20150201|2015-01-14 18:00,15,3.298,3.301,3.283,3.286,269
20150201|2015-01-14 18:30,15,3.287,3.298,3.283,3.295,123
20150201|2015-01-14 19:00,15,3.295,3.305,3.29,3.297,110
20150201|2015-01-14 19:30,15,3.298,3.3,3.289,3.291,52
20150201|2015-01-14 20:00,15,3.29,3.296,3.288,3.292,42
20150201|2015-01-14 20:30,15,3.291,3.291,3.28,3.282,101
20150201|2015-01-14 21:00,15,3.284,3.297,3.281,3.288,80
20150201|2015-01-14 21:30,15,3.288,3.29,3.281,3.281,27
20150201|2015-01-14 22:00,15,3.282,3.286,3.27,3.271,269
20150201|2015-01-14 22:30,15,3.271,3.273,3.258,3.27,620
20150201|2015-01-14 23:00,15,3.268,3.269,3.255,3.263,253
20150201|2015-01-14 23:30,15,3.266,3.281,3.259,3.277,190
20150201|2015-01-15 00:00,15,3.277,3.28,3.273,3.274,50
20150201|2015-01-15 00:30,15,3.277,3.281,3.268,3.269,60
20150201|2015-01-15 01:00,15,3.267,3.279,3.266,3.266,133
20150201|2015-01-15 01:30,15,3.267,3.268,3.241,3.252,463
20150201|2015-01-15 02:00,15,3.251,3.259,3.235,3.251,613
20150201|2015-01-15 02:30,15,3.25,3.291,3.25,3.278,624
20150201|2015-01-15 03:00,15,3.276,3.287,3.274,3.277,243
20150201|2015-01-15 03:30,15,3.277,3.299,3.273,3.295,218
20150201|2015-01-15 04:00,15,3.295,3.313,3.279,3.312,409
20150201|2015-01-15 04:30,15,3.31,3.327,3.301,3.311,539
20150201|2015-01-15 05:00,15,3.31,3.33,3.304,3.309,544
20150201|2015-01-15 05:30,15,3.313,3.314,3.275,3.292,520
20150201|2015-01-15 06:00,15,3.288,3.313,3.26,3.304,863
20150201|2015-01-15 06:30,15,3.302,3.337,3.292,3.324,2189
20150201|2015-01-15 07:00,15,3.322,3.339,3.311,3.311,3511
20150201|2015-01-15 07:30,15,3.31,3.333,3.288,3.291,3381
20150201|2015-01-15 08:00,15,3.289,3.311,3.268,3.274,9262
20150201|2015-01-15 08:30,15,3.274,3.307,3.272,3.294,5395
20150201|2015-01-15 09:00,15,3.293,3.319,3.259,3.288,6891
20150201|2015-01-15 09:30,15,3.286,3.352,3.267,3.34,25045
20150201|2015-01-15 10:00,15,3.339,3.345,3.215,3.24,14524
20150201|2015-01-15 10:30,15,3.24,3.275,3.196,3.22,13746
20150201|2015-01-15 11:00,15,3.219,3.254,3.177,3.18,9728
20150201|2015-01-15 11:30,15,3.18,3.244,3.167,3.231,9205
20150201|2015-01-15 12:00,15,3.231,3.242,3.153,3.164,8569
20150201|2015-01-15 12:30,15,3.162,3.172,3.057,3.112,20481
20150201|2015-01-15 13:00,15,3.112,3.17,3.101,3.166,17188
20150201|2015-01-15 13:30,15,3.166,3.187,3.157,3.187,3232
20150201|2015-01-15 14:00,15,3.186,3.208,3.178,3.2,2653
20150201|2015-01-15 14:30,15,3.2,3.222,3.192,3.193,2391
20150201|2015-01-15 15:00,15,3.196,3.211,3.186,3.187,539
20150201|2015-01-15 15:30,15,3.187,3.19,3.178,3.188,257
20150201|2015-01-15 16:00,15,3.188,3.19,3.183,3.184,75
20150201|2015-01-15 17:00,16,3.191,3.196,3.177,3.19,81
20150201|2015-01-15 17:30,16,3.19,3.19,3.175,3.175,79
20150201|2015-01-15 18:00,16,3.175,3.177,3.168,3.168,45
20150201|2015-01-15 18:30,16,3.169,3.169,3.165,3.165,7
20150201|2015-01-15 19:00,16,3.165,3.169,3.161,3.164,73
20150201|2015-01-15 19:30,16,3.163,3.179,3.162,3.179,59
20150201|2015-01-15 20:00,16,3.179,3.182,3.172,3.172,57
20150201|2015-01-15 20:30,16,3.171,3.171,3.166,3.169,44
20150201|2015-01-15 21:00,16,3.169,3.173,3.169,3.171,8
20150201|2015-01-15 21:30,16,3.173,3.177,3.168,3.177,20
20150201|2015-01-15 22:00,16,3.171,3.171,3.149,3.15,186
20150201|2015-01-15 22:30,16,3.15,3.183,3.145,3.155,240
20150201|2015-01-15 23:00,16,3.155,3.158,3.145,3.146,112
20150201|2015-01-15 23:30,16,3.15,3.154,3.126,3.129,506
20150201|2015-01-16 00:00,16,3.129,3.133,3.126,3.133,79
20150201|2015-01-16 00:30,16,3.139,3.147,3.134,3.134,88
20150201|2015-01-16 01:00,16,3.136,3.15,3.127,3.148,69
20150201|2015-01-16 01:30,16,3.148,3.159,3.143,3.146,182
20150201|2015-01-16 02:00,16,3.147,3.15,3.084,3.086,1233
20150201|2015-01-16 02:30,16,3.088,3.094,3.074,3.084,507
20150201|2015-01-16 03:00,16,3.083,3.087,3.064,3.069,284
20150201|2015-01-16 03:30,16,3.065,3.087,3.065,3.074,192
20150201|2015-01-16 04:00,16,3.073,3.082,3.068,3.074,398
20150201|2015-01-16 04:30,16,3.076,3.079,3.031,3.041,783
20150201|2015-01-16 05:00,16,3.041,3.069,3.04,3.055,743
20150201|2015-01-16 05:30,16,3.054,3.076,3.046,3.072,501
20150201|2015-01-16 06:00,16,3.072,3.079,3.041,3.056,791
20150201|2015-01-16 06:30,16,3.058,3.076,3.039,3.071,1099
20150201|2015-01-16 07:00,16,3.072,3.115,3.069,3.111,2612
20150201|2015-01-16 07:30,16,3.111,3.113,3.082,3.091,2823
20150201|2015-01-16 08:00,16,3.092,3.097,3.024,3.056,8533
20150201|2015-01-16 08:30,16,3.055,3.077,3.045,3.072,5196
20150201|2015-01-16 09:00,16,3.07,3.108,3.066,3.102,4958
20150201|2015-01-16 09:30,16,3.101,3.215,3.093,3.193,14097
20150201|2015-01-16 10:00,16,3.193,3.228,3.113,3.129,16079
20150201|2015-01-16 10:30,16,3.13,3.194,3.128,3.142,10838
20150201|2015-01-16 11:00,16,3.143,3.148,3.106,3.121,3931
20150201|2015-01-16 11:30,16,3.119,3.152,3.108,3.111,3227
20150201|2015-01-16 12:00,16,3.112,3.148,3.091,3.092,4298
20150201|2015-01-16 12:30,16,3.094,3.11,3.056,3.102,7469
20150201|2015-01-16 13:00,16,3.102,3.134,3.083,3.128,8214
20150201|2015-01-16 13:30,16,3.127,3.131,3.103,3.112,1966
20150201|2015-01-16 14:00,16,3.111,3.117,3.082,3.084,1281
20150201|2015-01-16 14:30,16,3.084,3.105,3.076,3.101,1556
20150201|2015-01-16 15:00,16,3.103,3.106,3.087,3.096,584
20150201|2015-01-16 15:30,16,3.096,3.099,3.079,3.088,215
20150201|2015-01-16 16:00,16,3.09,3.091,3.085,3.085,94
20150201|2015-01-18 17:00,20,3.045,3.045,3.027,3.039,785
20150201|2015-01-18 17:30,20,3.038,3.038,2.975,2.989,954
20150201|2015-01-18 18:00,20,2.992,3.02,2.992,3.018,151
20150201|2015-01-18 18:30,20,3.019,3.026,3.012,3.013,116
20150201|2015-01-18 19:00,20,3.013,3.016,3.001,3.012,175
20150201|2015-01-18 19:30,20,3.011,3.014,3.004,3.013,118
20150201|2015-01-18 20:00,20,3.015,3.017,3.005,3.009,35
20150201|2015-01-18 20:30,20,3.01,3.017,3.006,3.006,26
20150201|2015-01-18 21:00,20,3.007,3.012,2.999,3.007,51
20150201|2015-01-18 21:30,20,3.009,3.015,3.009,3.014,25
20150201|2015-01-18 22:00,20,3.014,3.017,3.01,3.016,48
20150201|2015-01-18 22:30,20,3.019,3.028,3.015,3.024,92
20150201|2015-01-18 23:00,20,3.024,3.024,3.015,3.017,21
20150201|2015-01-18 23:30,20,3.016,3.03,3.014,3.03,191
20150201|2015-01-19 00:00,20,3.03,3.033,3.023,3.033,71
20150201|2015-01-19 00:30,20,3.035,3.037,3.032,3.035,47
20150201|2015-01-19 01:00,20,3.035,3.038,3.034,3.035,31
20150201|2015-01-19 01:30,20,3.036,3.038,3.036,3.037,14
20150201|2015-01-19 02:00,20,3.038,3.04,3.007,3.008,445
20150201|2015-01-19 02:30,20,3.007,3.01,2.994,2.996,527
20150201|2015-01-19 03:00,20,2.997,2.997,2.98,2.996,404
20150201|2015-01-19 03:30,20,2.994,2.997,2.99,2.995,68
20150201|2015-01-19 04:00,20,2.996,3.002,2.995,2.998,130
20150201|2015-01-19 04:30,20,2.998,3.011,2.992,3.009,372
20150201|2015-01-19 05:00,20,3.01,3.01,3.001,3.007,90
20150201|2015-01-19 05:30,20,3.006,3.02,3.006,3.009,134
20150201|2015-01-19 06:00,20,3.01,3.019,2.992,2.996,264
20150201|2015-01-19 06:30,20,2.996,3.004,2.984,2.992,264
20150201|2015-01-19 07:00,20,2.994,3.002,2.992,3.001,181
20150201|2015-01-19 07:30,20,3.002,3.018,2.999,2.999,257
20150201|2015-01-19 08:00,20,3.001,3.016,2.996,3.01,614
20150201|2015-01-19 08:30,20,3.012,3.012,2.988,2.997,571
20150201|2015-01-19 09:00,20,3,3.002,2.981,2.991,773
20150201|2015-01-19 09:30,20,2.995,2.997,2.983,2.988,278
20150201|2015-01-19 10:00,20,2.987,2.992,2.983,2.989,411
20150201|2015-01-19 10:30,20,2.988,2.995,2.986,2.994,115
20150201|2015-01-19 11:00,20,2.991,2.991,2.984,2.984,272
20150201|2015-01-19 11:30,20,2.984,3.001,2.984,2.995,468
20150201|2015-01-19 17:00,20,2.997,2.997,2.951,2.963,646
20150201|2015-01-19 17:30,20,2.963,2.97,2.963,2.97,13
20150201|2015-01-19 18:00,20,2.972,2.973,2.969,2.97,39
20150201|2015-01-19 18:30,20,2.972,2.972,2.967,2.968,60
20150201|2015-01-19 19:00,20,2.968,2.979,2.967,2.979,171
20150201|2015-01-19 19:30,20,2.978,2.986,2.978,2.984,183
20150201|2015-01-19 20:00,20,2.987,2.987,2.982,2.983,22
20150201|2015-01-19 20:30,20,2.983,2.984,2.98,2.98,21
20150201|2015-01-19 21:00,20,2.98,2.985,2.971,2.983,92
20150201|2015-01-19 21:30,20,2.982,2.982,2.975,2.975,31
20150201|2015-01-19 22:00,20,2.977,2.979,2.969,2.976,90
20150201|2015-01-19 22:30,20,2.972,2.977,2.97,2.973,52
20150201|2015-01-19 23:00,20,2.972,2.972,2.965,2.966,63
20150201|2015-01-19 23:30,20,2.965,2.985,2.965,2.984,170
20150201|2015-01-20 00:00,20,2.986,2.992,2.982,2.987,72
20150201|2015-01-20 00:30,20,2.989,2.992,2.985,2.985,42
20150201|2015-01-20 01:00,20,2.984,2.989,2.983,2.984,62
20150201|2015-01-20 01:30,20,2.984,2.99,2.984,2.986,26
20150201|2015-01-20 02:00,20,2.985,2.992,2.984,2.992,168
20150201|2015-01-20 02:30,20,2.994,3.009,2.992,2.999,562
20150201|2015-01-20 03:00,20,2.995,2.995,2.983,2.983,288
20150201|2015-01-20 03:30,20,2.985,2.991,2.984,2.988,53
20150201|2015-01-20 04:00,20,2.987,2.991,2.986,2.986,36
20150201|2015-01-20 04:30,20,2.987,2.998,2.983,2.983,150
20150201|2015-01-20 05:00,20,2.983,2.997,2.977,2.979,457
20150201|2015-01-20 05:30,20,2.979,2.982,2.97,2.98,437
20150201|2015-01-20 06:00,20,2.979,2.987,2.962,2.965,636
20150201|2015-01-20 06:30,20,2.963,2.965,2.913,2.918,1924
20150201|2015-01-20 07:00,20,2.918,2.921,2.886,2.896,3172
20150201|2015-01-20 07:30,20,2.895,2.917,2.883,2.887,4102
20150201|2015-01-20 08:00,20,2.888,2.938,2.888,2.932,7890
20150201|2015-01-20 08:30,20,2.933,2.94,2.902,2.905,5027
20150201|2015-01-20 09:00,20,2.905,2.907,2.871,2.878,6870
20150201|2015-01-20 09:30,20,2.877,2.893,2.864,2.88,4296
20150201|2015-01-20 10:00,20,2.881,2.882,2.831,2.838,7246
20150201|2015-01-20 10:30,20,2.839,2.88,2.838,2.847,6210
20150201|2015-01-20 11:00,20,2.848,2.85,2.827,2.839,5084
20150201|2015-01-20 11:30,20,2.838,2.848,2.823,2.841,4367
20150201|2015-01-20 12:00,20,2.841,2.854,2.834,2.846,2357
20150201|2015-01-20 12:30,20,2.845,2.847,2.822,2.838,4190
20150201|2015-01-20 13:00,20,2.839,2.85,2.821,2.826,13561
20150201|2015-01-20 13:30,20,2.826,2.842,2.826,2.836,2339
20150201|2015-01-20 14:00,20,2.837,2.875,2.837,2.872,2119
20150201|2015-01-20 14:30,20,2.872,2.898,2.872,2.894,2085
20150201|2015-01-20 15:00,20,2.894,2.901,2.883,2.9,490
20150201|2015-01-20 15:30,20,2.899,2.905,2.895,2.898,353
20150201|2015-01-20 16:00,20,2.896,2.899,2.888,2.888,103
20150201|2015-01-20 17:00,21,2.892,2.901,2.88,2.892,57
20150201|2015-01-20 17:30,21,2.892,2.894,2.891,2.891,36
20150201|2015-01-20 18:00,21,2.891,2.902,2.891,2.892,57
20150201|2015-01-20 18:30,21,2.892,2.895,2.892,2.893,14
20150201|2015-01-20 19:00,21,2.893,2.897,2.893,2.897,22
20150201|2015-01-20 19:30,21,2.895,2.9,2.895,2.897,103
20150201|2015-01-20 20:00,21,2.894,2.909,2.894,2.909,66
20150201|2015-01-20 20:30,21,2.908,2.908,2.903,2.905,11
20150201|2015-01-20 21:00,21,2.903,2.906,2.903,2.905,16
20150201|2015-01-20 21:30,21,2.907,2.907,2.9,2.901,27
20150201|2015-01-20 22:00,21,2.902,2.902,2.894,2.894,44
20150201|2015-01-20 22:30,21,2.894,2.913,2.89,2.913,138
20150201|2015-01-20 23:00,21,2.91,2.929,2.91,2.928,219
20150201|2015-01-20 23:30,21,2.926,2.949,2.926,2.949,305
20150201|2015-01-21 00:00,21,2.949,2.957,2.926,2.939,236
20150201|2015-01-21 00:30,21,2.939,2.946,2.931,2.946,45
20150201|2015-01-21 01:00,21,2.947,2.973,2.947,2.967,299
20150201|2015-01-21 01:30,21,2.969,2.982,2.961,2.98,213
20150201|2015-01-21 02:00,21,2.98,2.988,2.977,2.98,384
20150201|2015-01-21 02:30,21,2.981,2.999,2.981,2.994,380
20150201|2015-01-21 03:00,21,2.992,2.996,2.982,2.993,371
20150201|2015-01-21 03:30,21,2.994,2.996,2.99,2.995,154
20150201|2015-01-21 04:00,21,2.995,2.996,2.976,2.978,215
20150201|2015-01-21 04:30,21,2.978,2.991,2.978,2.987,143
20150201|2015-01-21 05:00,21,2.986,2.989,2.963,2.981,629
20150201|2015-01-21 05:30,21,2.98,3.003,2.978,2.993,581
20150201|2015-01-21 06:00,21,2.992,3.015,2.975,2.981,1594
20150201|2015-01-21 06:30,21,2.983,2.986,2.933,2.933,2179
20150201|2015-01-21 07:00,21,2.935,2.961,2.915,2.929,3440
20150201|2015-01-21 07:30,21,2.927,2.962,2.918,2.954,4137
20150201|2015-01-21 08:00,21,2.955,2.957,2.911,2.926,6752
20150201|2015-01-21 08:30,21,2.927,2.936,2.908,2.932,4482
20150201|2015-01-21 09:00,21,2.931,2.952,2.928,2.949,3950
20150201|2015-01-21 09:30,21,2.949,2.951,2.903,2.903,5292
20150201|2015-01-21 10:00,21,2.903,2.92,2.867,2.873,7710
20150201|2015-01-21 10:30,21,2.874,2.925,2.87,2.901,7302
20150201|2015-01-21 11:00,21,2.901,2.904,2.875,2.9,4863
20150201|2015-01-21 11:30,21,2.901,2.925,2.883,2.887,7513
20150201|2015-01-21 12:00,21,2.886,2.933,2.883,2.924,3628
20150201|2015-01-21 12:30,21,2.924,2.98,2.921,2.978,7063
20150201|2015-01-21 13:00,21,2.979,2.986,2.944,2.982,18739
20150201|2015-01-21 13:30,21,2.982,2.987,2.971,2.984,3004
20150201|2015-01-21 14:00,21,2.983,3,2.967,2.989,3554
20150201|2015-01-21 14:30,21,2.988,2.994,2.972,2.981,1024
20150201|2015-01-21 15:00,21,2.981,2.985,2.972,2.984,528
20150201|2015-01-21 15:30,21,2.985,2.995,2.983,2.995,345
20150201|2015-01-21 16:00,21,2.993,3.002,2.991,2.995,150
20150201|2015-01-21 17:00,22,3,3.002,2.978,2.978,151
20150201|2015-01-21 17:30,22,2.979,2.989,2.979,2.988,33
20150201|2015-01-21 18:00,22,2.988,2.988,2.986,2.988,19
20150201|2015-01-21 18:30,22,2.989,2.991,2.987,2.987,10
20150201|2015-01-21 19:00,22,2.991,3.006,2.991,3.005,85
20150201|2015-01-21 19:30,22,3.003,3.028,3.003,3.021,486
20150201|2015-01-21 20:00,22,3.024,3.027,3.014,3.02,74
20150201|2015-01-21 20:30,22,3.024,3.037,3.021,3.031,423
20150201|2015-01-21 21:00,22,3.032,3.036,3.029,3.036,36
20150201|2015-01-21 21:30,22,3.031,3.035,3.027,3.029,74
20150201|2015-01-21 22:00,22,3.03,3.033,3.023,3.023,143
20150201|2015-01-21 22:30,22,3.024,3.039,3.019,3.035,253
20150201|2015-01-21 23:00,22,3.036,3.048,3.03,3.048,437
20150201|2015-01-21 23:30,22,3.045,3.045,3.021,3.03,115
20150201|2015-01-22 00:00,22,3.025,3.025,3.013,3.018,312
20150201|2015-01-22 00:30,22,3.02,3.024,3.014,3.022,59
20150201|2015-01-22 01:00,22,3.023,3.043,2.99,3.014,350
20150201|2015-01-22 01:30,22,3.015,3.017,3.004,3.017,63
20150201|2015-01-22 02:00,22,3.013,3.028,3.003,3.016,116
20150201|2015-01-22 02:30,22,3.017,3.017,2.958,2.965,728
20150201|2015-01-22 03:00,22,2.968,2.97,2.955,2.966,75
20150201|2015-01-22 03:30,22,2.966,2.979,2.958,2.964,189
20150201|2015-01-22 04:00,22,2.96,2.963,2.942,2.942,281
20150201|2015-01-22 04:30,22,2.943,2.948,2.916,2.938,538
20150201|2015-01-22 05:00,22,2.937,2.943,2.92,2.943,358
20150201|2015-01-22 05:30,22,2.94,2.955,2.927,2.938,614
20150201|2015-01-22 06:00,22,2.935,2.953,2.928,2.947,610
20150201|2015-01-22 06:30,22,2.948,2.955,2.906,2.921,1115
20150201|2015-01-22 07:00,22,2.919,2.929,2.886,2.921,2347
20150201|2015-01-22 07:30,22,2.921,2.943,2.921,2.929,1576
20150201|2015-01-22 08:00,22,2.93,2.934,2.9,2.901,597
20150201|2015-01-22 08:30,22,2.902,2.922,2.896,2.913,3538
20150201|2015-01-22 09:00,22,2.912,2.92,2.887,2.899,4589
20150201|2015-01-22 09:30,22,2.899,2.899,2.814,2.824,18546
20150201|2015-01-22 10:00,22,2.824,2.828,2.803,2.826,7122
20150201|2015-01-22 10:30,22,2.826,2.849,2.782,2.787,10195
20150201|2015-01-22 11:00,22,2.788,2.813,2.766,2.811,8577
20150201|2015-01-22 11:30,22,2.811,2.826,2.795,2.798,5620
20150201|2015-01-22 12:00,22,2.797,2.82,2.791,2.796,3659
20150201|2015-01-22 12:30,22,2.798,2.807,2.784,2.798,3829
20150201|2015-01-22 13:00,22,2.798,2.844,2.797,2.843,12355
20150201|2015-01-22 13:30,22,2.843,2.86,2.836,2.852,3302
20150201|2015-01-22 14:00,22,2.852,2.869,2.838,2.861,3053
20150201|2015-01-22 14:30,22,2.862,2.877,2.855,2.865,1739
20150201|2015-01-22 15:00,22,2.866,2.873,2.862,2.867,495
20150201|2015-01-22 15:30,22,2.864,2.866,2.853,2.853,262
20150201|2015-01-22 16:00,22,2.854,2.863,2.852,2.854,143
20150201|2015-01-22 17:00,23,2.858,2.869,2.855,2.863,53
20150201|2015-01-22 17:30,23,2.867,2.87,2.862,2.862,18
20150201|2015-01-22 18:00,23,2.863,2.868,2.863,2.868,5
20150201|2015-01-22 18:30,23,2.868,2.874,2.868,2.868,66
20150201|2015-01-22 19:00,23,2.871,2.873,2.867,2.867,21
20150201|2015-01-22 19:30,23,2.867,2.875,2.867,2.874,64
20150201|2015-01-22 20:00,23,2.871,2.874,2.87,2.873,13
20150201|2015-01-22 20:30,23,2.869,2.875,2.866,2.873,51
20150201|2015-01-22 21:00,23,2.872,2.873,2.869,2.873,14
20150201|2015-01-22 21:30,23,2.872,2.873,2.871,2.873,8
20150201|2015-01-22 22:00,23,2.875,2.875,2.86,2.869,245
20150201|2015-01-22 22:30,23,2.868,2.88,2.86,2.88,2952
20150201|2015-01-22 23:00,23,2.88,2.895,2.877,2.895,327
20150201|2015-01-22 23:30,23,2.894,2.904,2.887,2.904,350
20150201|2015-01-23 00:00,23,2.903,2.905,2.894,2.895,37
20150201|2015-01-23 00:30,23,2.894,2.896,2.891,2.896,28
20150201|2015-01-23 01:00,23,2.899,2.909,2.899,2.902,227
20150201|2015-01-23 01:30,23,2.902,2.903,2.892,2.894,116
20150201|2015-01-23 02:00,23,2.893,2.912,2.888,2.911,206
20150201|2015-01-23 02:30,23,2.912,2.933,2.901,2.92,409
20150201|2015-01-23 03:00,23,2.921,2.923,2.91,2.913,110
20150201|2015-01-23 03:30,23,2.914,2.917,2.9,2.906,132
20150201|2015-01-23 04:00,23,2.908,2.919,2.905,2.916,55
20150201|2015-01-23 04:30,23,2.919,2.928,2.897,2.921,174
20150201|2015-01-23 05:00,23,2.915,2.938,2.91,2.932,441
20150201|2015-01-23 05:30,23,2.933,2.938,2.923,2.935,375
20150201|2015-01-23 06:00,23,2.934,2.934,2.906,2.91,543
20150201|2015-01-23 06:30,23,2.911,2.935,2.91,2.912,1623
20150201|2015-01-23 07:00,23,2.914,2.945,2.904,2.926,1603
20150201|2015-01-23 07:30,23,2.925,2.959,2.924,2.947,3111
20150201|2015-01-23 08:00,23,2.947,2.965,2.923,2.938,3966
20150201|2015-01-23 08:30,23,2.937,2.947,2.924,2.946,2774
20150201|2015-01-23 09:00,23,2.946,2.979,2.943,2.957,4505
20150201|2015-01-23 09:30,23,2.957,2.966,2.944,2.958,2613
20150201|2015-01-23 10:00,23,2.96,2.966,2.929,2.962,3527
20150201|2015-01-23 10:30,23,2.963,2.985,2.958,2.98,4464
20150201|2015-01-23 11:00,23,2.981,2.994,2.968,2.97,5121
20150201|2015-01-23 11:30,23,2.971,2.98,2.948,2.977,3277
20150201|2015-01-23 12:00,23,2.977,2.983,2.953,2.954,1880
20150201|2015-01-23 12:30,23,2.954,2.988,2.942,2.981,4292
20150201|2015-01-23 13:00,23,2.98,2.994,2.968,2.983,8364
20150201|2015-01-23 13:30,23,2.982,2.983,2.965,2.97,1778
20150201|2015-01-23 14:00,23,2.971,2.984,2.97,2.973,1039
20150201|2015-01-23 14:30,23,2.974,2.974,2.962,2.963,480
20150201|2015-01-23 15:00,23,2.963,2.975,2.963,2.97,369
20150201|2015-01-23 15:30,23,2.97,2.977,2.97,2.971,221
20150201|2015-01-23 16:00,23,2.971,2.973,2.964,2.967,75
20150201|2015-01-25 17:00,26,2.897,2.933,2.886,2.931,1575
20150201|2015-01-25 17:30,26,2.931,2.934,2.914,2.922,216
20150201|2015-01-25 18:00,26,2.923,2.929,2.919,2.927,332
20150201|2015-01-25 18:30,26,2.926,2.929,2.922,2.923,44
20150201|2015-01-25 19:00,26,2.922,2.927,2.922,2.923,13
20150201|2015-01-25 19:30,26,2.921,2.925,2.917,2.925,29
20150201|2015-01-25 20:00,26,2.926,2.928,2.926,2.927,6
20150201|2015-01-25 20:30,26,2.928,2.928,2.925,2.925,42
20150201|2015-01-25 21:00,26,2.923,2.925,2.918,2.921,34
20150201|2015-01-25 21:30,26,2.926,2.926,2.924,2.924,4
20150201|2015-01-25 22:00,26,2.925,2.925,2.917,2.919,33
20150201|2015-01-25 22:30,26,2.919,2.924,2.916,2.924,43
20150201|2015-01-25 23:00,26,2.924,2.924,2.91,2.915,133
20150201|2015-01-25 23:30,26,2.916,2.933,2.916,2.932,71
20150201|2015-01-26 00:00,26,2.932,2.932,2.929,2.929,11
20150201|2015-01-26 00:30,26,2.927,2.932,2.924,2.932,9
20150201|2015-01-26 01:00,26,2.932,2.935,2.928,2.933,32
20150201|2015-01-26 01:30,26,2.932,2.932,2.923,2.923,29
20150201|2015-01-26 02:00,26,2.923,2.923,2.916,2.921,28
20150201|2015-01-26 02:30,26,2.917,2.918,2.858,2.865,615
20150201|2015-01-26 03:00,26,2.863,2.868,2.842,2.847,375
20150201|2015-01-26 03:30,26,2.844,2.852,2.842,2.845,88
20150201|2015-01-26 04:00,26,2.842,2.858,2.841,2.854,179
20150201|2015-01-26 04:30,26,2.855,2.87,2.851,2.87,77
20150201|2015-01-26 05:00,26,2.868,2.878,2.864,2.87,154
20150201|2015-01-26 05:30,26,2.87,2.872,2.846,2.852,259
20150201|2015-01-26 06:00,26,2.852,2.872,2.848,2.866,341
20150201|2015-01-26 06:30,26,2.867,2.888,2.864,2.884,438
20150201|2015-01-26 07:00,26,2.884,2.897,2.872,2.894,1204
20150201|2015-01-26 07:30,26,2.895,2.898,2.883,2.885,1403
20150201|2015-01-26 08:00,26,2.885,2.907,2.866,2.903,2091
20150201|2015-01-26 08:30,26,2.903,2.943,2.898,2.935,4048
20150201|2015-01-26 09:00,26,2.935,2.955,2.919,2.944,2761
20150201|2015-01-26 09:30,26,2.943,2.95,2.915,2.924,2187
20150201|2015-01-26 10:00,26,2.925,2.947,2.914,2.93,2108
20150201|2015-01-26 10:30,26,2.929,2.932,2.89,2.904,3687
20150201|2015-01-26 11:00,26,2.903,2.916,2.876,2.879,3157
20150201|2015-01-26 11:30,26,2.88,2.889,2.858,2.865,3098
20150201|2015-01-26 12:00,26,2.865,2.872,2.855,2.858,1392
20150201|2015-01-26 12:30,26,2.857,2.874,2.842,2.873,2968
20150201|2015-01-26 13:00,26,2.874,2.892,2.847,2.885,6560
20150201|2015-01-26 13:30,26,2.884,2.888,2.879,2.88,1273
20150201|2015-01-26 14:00,26,2.881,2.881,2.868,2.878,901
20150201|2015-01-26 14:30,26,2.878,2.883,2.872,2.882,583
20150201|2015-01-26 15:00,26,2.883,2.893,2.879,2.893,221
20150201|2015-01-26 15:30,26,2.891,2.896,2.88,2.883,173
20150201|2015-01-26 16:00,26,2.883,2.891,2.88,2.891,44
20150201|2015-01-26 17:00,27,2.895,2.9,2.888,2.888,35
20150201|2015-01-26 17:30,27,2.895,2.9,2.895,2.899,20
20150201|2015-01-26 18:00,27,2.899,2.906,2.898,2.906,27
20150201|2015-01-26 18:30,27,2.907,2.909,2.905,2.908,16
20150201|2015-01-26 19:00,27,2.907,2.915,2.907,2.913,38
20150201|2015-01-26 19:30,27,2.913,2.913,2.908,2.911,6
20150201|2015-01-26 20:00,27,2.907,2.914,2.907,2.913,9
20150201|2015-01-26 20:30,27,2.915,2.917,2.914,2.917,33
20150201|2015-01-26 21:00,27,2.915,2.922,2.915,2.92,49
20150201|2015-01-26 21:30,27,2.92,2.928,2.92,2.926,52
20150201|2015-01-26 22:00,27,2.927,2.928,2.925,2.926,12
20150201|2015-01-26 22:30,27,2.924,2.926,2.917,2.921,73
20150201|2015-01-26 23:00,27,2.92,2.924,2.908,2.923,80
20150201|2015-01-26 23:30,27,2.923,2.939,2.923,2.938,87
20150201|2015-01-27 00:00,27,2.94,2.945,2.94,2.943,46
20150201|2015-01-27 00:30,27,2.942,2.955,2.937,2.955,201
20150201|2015-01-27 01:00,27,2.955,2.956,2.951,2.953,45
20150201|2015-01-27 01:30,27,2.954,2.96,2.954,2.958,92
20150201|2015-01-27 02:00,27,2.956,2.98,2.943,2.98,131
20150201|2015-01-27 02:30,27,2.98,2.985,2.97,2.981,259
20150201|2015-01-27 03:00,27,2.982,2.984,2.979,2.979,115
20150201|2015-01-27 03:30,27,2.979,2.98,2.96,2.971,75
20150201|2015-01-27 04:00,27,2.974,2.979,2.968,2.968,12
20150201|2015-01-27 04:30,27,2.967,2.979,2.965,2.972,39
20150201|2015-01-27 05:00,27,2.968,2.981,2.967,2.981,50
20150201|2015-01-27 05:30,27,2.983,2.987,2.981,2.984,110
20150201|2015-01-27 06:00,27,2.985,2.991,2.946,2.946,263
20150201|2015-01-27 06:30,27,2.948,2.968,2.942,2.964,339
20150201|2015-01-27 07:00,27,2.964,2.964,2.932,2.94,447
20150201|2015-01-27 07:30,27,2.94,2.964,2.94,2.959,638
20150201|2015-01-27 08:00,27,2.959,2.975,2.943,2.948,1466
20150201|2015-01-27 08:30,27,2.948,2.962,2.935,2.954,1302
20150201|2015-01-27 09:00,27,2.954,2.96,2.942,2.955,592
20150201|2015-01-27 09:30,27,2.955,2.967,2.949,2.957,929
20150201|2015-01-27 10:00,27,2.958,2.972,2.956,2.966,1251
20150201|2015-01-27 10:30,27,2.967,2.982,2.946,2.974,2496
20150201|2015-01-27 11:00,27,2.974,2.992,2.97,2.991,1574
20150201|2015-01-27 11:30,27,2.991,2.999,2.98,2.998,1459
20150201|2015-01-27 12:00,27,2.999,3.005,2.979,2.986,2065
20150201|2015-01-27 12:30,27,2.986,2.99,2.944,2.958,2524
20150201|2015-01-27 13:00,27,2.957,2.996,2.953,2.978,9620
20150201|2015-01-27 13:30,27,2.978,2.978,2.953,2.955,1481
20150201|2015-01-27 14:00,27,2.954,2.956,2.946,2.949,591
20150201|2015-01-27 14:30,27,2.949,2.949,2.929,2.934,961
20150201|2015-01-27 15:00,27,2.935,2.935,2.915,2.921,533
20150201|2015-01-27 15:30,27,2.919,2.925,2.918,2.919,112
20150201|2015-01-27 16:00,27,2.918,2.925,2.918,2.922,25
20150201|2015-01-27 17:00,28,2.917,2.92,2.907,2.907,8
20150201|2015-01-27 18:00,28,2.916,2.916,2.914,2.914,10
20150201|2015-01-27 18:30,28,2.926,2.926,2.916,2.916,3
20150201|2015-01-27 19:00,28,2.913,2.921,2.91,2.921,23
20150201|2015-01-27 19:30,28,2.917,2.923,2.916,2.918,15
20150201|2015-01-27 20:00,28,2.918,2.92,2.917,2.917,6
20150201|2015-01-27 20:30,28,2.916,2.921,2.915,2.921,10
20150201|2015-01-27 21:00,28,2.918,2.925,2.914,2.925,29
20150201|2015-01-27 21:30,28,2.921,2.921,2.92,2.921,3
20150201|2015-01-27 22:00,28,2.926,2.93,2.926,2.93,24
20150201|2015-01-27 23:00,28,2.926,2.926,2.918,2.925,89
20150201|2015-01-27 23:30,28,2.922,2.922,2.907,2.907,12
20150201|2015-01-28 00:00,28,2.909,2.909,2.904,2.907,8
20150201|2015-01-28 00:30,28,2.906,2.906,2.906,2.906,21
20150201|2015-01-28 01:00,28,2.906,2.907,2.904,2.907,16
20150201|2015-01-28 01:30,28,2.909,2.911,2.906,2.906,14
20150201|2015-01-28 02:00,28,2.906,2.911,2.899,2.905,23
20150201|2015-01-28 02:30,28,2.905,2.908,2.897,2.897,59
20150201|2015-01-28 03:00,28,2.893,2.895,2.892,2.895,11
20150201|2015-01-28 03:30,28,2.896,2.899,2.896,2.899,12
20150201|2015-01-28 04:00,28,2.898,2.899,2.895,2.898,26
20150201|2015-01-28 04:30,28,2.897,2.898,2.896,2.898,3
20150201|2015-01-28 05:00,28,2.898,2.905,2.896,2.896,41
20150201|2015-01-28 05:30,28,2.898,2.898,2.892,2.893,46
20150201|2015-01-28 06:00,28,2.893,2.895,2.892,2.892,29
20150201|2015-01-28 06:30,28,2.895,2.918,2.895,2.907,149
20150201|2015-01-28 07:00,28,2.905,2.91,2.885,2.906,242
20150201|2015-01-28 07:30,28,2.902,2.905,2.885,2.889,368
20150201|2015-01-28 08:00,28,2.888,2.898,2.879,2.886,470
20150201|2015-01-28 08:30,28,2.886,2.891,2.865,2.869,477
20150201|2015-01-28 09:00,28,2.869,2.886,2.868,2.875,390
20150201|2015-01-28 09:30,28,2.877,2.895,2.875,2.884,579
20150201|2015-01-28 10:00,28,2.884,2.889,2.869,2.883,460
20150201|2015-01-28 10:30,28,2.884,2.896,2.882,2.893,445
20150201|2015-01-28 11:00,28,2.893,2.918,2.88,2.88,288
20150201|2015-01-28 11:30,28,2.883,2.883,2.831,2.84,251
20150201|2015-01-28 12:00,28,2.84,2.87,2.84,2.867,237
20150201|2015-01-28 12:30,28,2.866,2.866,2.83,2.83,251
20150201|2015-01-28 13:00,28,2.83,2.889,2.828,2.872,3759
20150301|2014-08-08 11:00,8,4.077,4.1,4.077,4.1,26
20150301|2014-08-08 11:30,8,4.106,4.106,4.096,4.106,11
20150301|2014-08-08 12:00,8,4.11,4.111,4.106,4.111,4
20150301|2014-08-08 12:30,8,4.106,4.116,4.106,4.115,71
20150301|2014-08-08 13:00,8,4.114,4.116,4.106,4.108,151
20150301|2014-08-08 13:30,8,4.11,4.114,4.11,4.114,16
20150301|2014-08-08 14:00,8,4.117,4.117,4.114,4.114,14
20150301|2014-08-08 14:30,8,4.118,4.118,4.113,4.114,3
20150301|2014-08-08 15:30,8,4.115,4.117,4.115,4.117,2
20150301|2014-08-10 17:00,11,4.145,4.145,4.145,4.145,1
20150301|2014-08-11 03:30,11,4.147,4.147,4.147,4.147,2
20150301|2014-08-11 05:00,11,4.149,4.149,4.143,4.143,2
20150301|2014-08-11 06:00,11,4.144,4.144,4.144,4.144,1
20150301|2014-08-11 07:30,11,4.133,4.133,4.132,4.132,12
20150301|2014-08-11 08:00,11,4.134,4.139,4.129,4.138,24
20150301|2014-08-11 08:30,11,4.13,4.13,4.105,4.105,15
20150301|2014-08-11 09:00,11,4.097,4.097,4.094,4.094,7
20150301|2014-08-11 09:30,11,4.092,4.099,4.085,4.085,117
20150301|2014-08-11 10:00,11,4.08,4.084,4.08,4.084,5
20150301|2014-08-11 10:30,11,4.098,4.103,4.094,4.103,18
20150301|2014-08-11 11:00,11,4.103,4.118,4.103,4.109,82
20150301|2014-08-11 11:30,11,4.11,4.116,4.106,4.11,103
20150301|2014-08-11 12:00,11,4.105,4.105,4.1,4.105,51
20150301|2014-08-11 12:30,11,4.103,4.108,4.103,4.108,16
20150301|2014-08-11 13:00,11,4.099,4.11,4.095,4.11,37
20150301|2014-08-11 13:30,11,4.11,4.119,4.11,4.119,17
20150301|2014-08-11 14:00,11,4.121,4.123,4.121,4.123,12
20150301|2014-08-11 14:30,11,4.122,4.122,4.122,4.122,10
20150301|2014-08-11 15:00,11,4.124,4.124,4.124,4.124,11
20150301|2014-08-11 15:30,11,4.132,4.133,4.131,4.131,15
20150301|2014-08-12 08:00,12,4.108,4.128,4.108,4.117,61
20150301|2014-08-12 08:30,12,4.109,4.14,4.108,4.14,30
20150301|2014-08-12 09:00,12,4.134,4.142,4.134,4.138,76
20150301|2014-08-12 09:30,12,4.139,4.139,4.127,4.128,82
20150301|2014-08-12 10:00,12,4.133,4.137,4.13,4.131,30
20150301|2014-08-12 10:30,12,4.128,4.134,4.122,4.133,16
20150301|2014-08-12 11:00,12,4.14,4.143,4.139,4.139,44
20150301|2014-08-12 11:30,12,4.141,4.141,4.141,4.141,1
20150301|2014-08-12 12:00,12,4.135,4.135,4.133,4.133,6
20150301|2014-08-12 12:30,12,4.142,4.143,4.133,4.133,76
20150301|2014-08-12 13:00,12,4.121,4.13,4.121,4.13,63
20150301|2014-08-12 13:30,12,4.124,4.124,4.121,4.123,25
20150301|2014-08-12 14:30,12,4.123,4.13,4.123,4.13,30
20150301|2014-08-12 15:00,12,4.13,4.13,4.13,4.13,1
20150301|2014-08-12 15:30,12,4.128,4.132,4.128,4.131,49
20150301|2014-08-12 16:00,12,4.13,4.13,4.13,4.13,4
20150301|2014-08-13 04:00,13,4.112,4.112,4.112,4.112,1
20150301|2014-08-13 06:00,13,4.111,4.111,4.111,4.111,1
20150301|2014-08-13 07:00,13,4.089,4.089,4.089,4.089,1
20150301|2014-08-13 07:30,13,4.084,4.085,4.073,4.085,32
20150301|2014-08-13 08:00,13,4.077,4.077,4.049,4.064,135
20150301|2014-08-13 08:30,13,4.066,4.075,4.051,4.058,22
20150301|2014-08-13 09:00,13,4.062,4.062,4.055,4.06,10
20150301|2014-08-13 09:30,13,4.055,4.055,4.05,4.055,40
20150301|2014-08-13 10:00,13,4.055,4.055,4.046,4.046,4
20150301|2014-08-13 10:30,13,4.051,4.052,4.048,4.048,13
20150301|2014-08-13 11:00,13,4.044,4.044,4.033,4.035,37
20150301|2014-08-13 11:30,13,4.035,4.036,4.028,4.03,78
20150301|2014-08-13 12:00,13,4.029,4.033,4.02,4.023,39
20150301|2014-08-13 12:30,13,4.026,4.026,4.026,4.026,1
20150301|2014-08-13 13:00,13,4.042,4.042,4.018,4.018,16
20150301|2014-08-13 13:30,13,4.017,4.021,4.017,4.018,7
20150301|2014-08-13 14:00,13,4.015,4.015,4.014,4.015,10
20150301|2014-08-13 14:30,13,4.015,4.021,4.015,4.021,32
20150301|2014-08-13 15:00,13,4.016,4.016,4.016,4.016,2
20150301|2014-08-13 16:00,13,4.006,4.007,4.006,4.007,2
20150301|2014-08-13 17:30,14,4,4,3.998,3.998,2
20150301|2014-08-13 22:00,14,4.009,4.009,4.002,4.002,30
20150301|2014-08-14 06:30,14,4.02,4.02,4.02,4.02,6
20150301|2014-08-14 07:00,14,4.025,4.031,4.025,4.027,17
20150301|2014-08-14 07:30,14,4.034,4.034,4.026,4.026,8
20150301|2014-08-14 08:00,14,4.032,4.036,4.031,4.032,39
20150301|2014-08-14 08:30,14,4.03,4.044,4.03,4.043,20
20150301|2014-08-14 09:00,14,4.044,4.047,4.044,4.047,14
20150301|2014-08-14 09:30,14,4.078,4.084,4.063,4.081,137
20150301|2014-08-14 10:00,14,4.082,4.087,4.08,4.083,19
20150301|2014-08-14 10:30,14,4.077,4.079,4.068,4.068,40
20150301|2014-08-14 11:00,14,4.072,4.072,4.07,4.071,39
20150301|2014-08-14 11:30,14,4.071,4.079,4.065,4.079,37
20150301|2014-08-14 12:00,14,4.081,4.081,4.076,4.078,10
20150301|2014-08-14 12:30,14,4.075,4.075,4.066,4.074,49
20150301|2014-08-14 13:00,14,4.068,4.07,4.06,4.064,104
20150301|2014-08-14 13:30,14,4.066,4.066,4.066,4.066,1
20150301|2014-08-14 14:30,14,4.061,4.061,4.06,4.06,2
20150301|2014-08-14 15:00,14,4.064,4.065,4.064,4.064,8
20150301|2014-08-14 23:30,15,4.031,4.031,4.031,4.031,3
20150301|2014-08-15 04:30,15,4.022,4.022,4.019,4.019,10
20150301|2014-08-15 05:00,15,4.021,4.021,4.021,4.021,1
20150301|2014-08-15 05:30,15,4.02,4.02,4.02,4.02,1
20150301|2014-08-15 06:00,15,4.015,4.015,4.015,4.015,1
20150301|2014-08-15 06:30,15,4.003,4.009,4.003,4.004,10
20150301|2014-08-15 07:00,15,4.007,4.008,3.99,3.99,6
20150301|2014-08-15 07:30,15,3.991,3.991,3.974,3.974,29
20150301|2014-08-15 08:00,15,3.97,3.983,3.967,3.983,46
20150301|2014-08-15 08:30,15,3.989,3.989,3.968,3.971,31
20150301|2014-08-15 09:00,15,3.968,3.968,3.949,3.953,40
20150301|2014-08-15 09:30,15,3.954,3.963,3.954,3.962,52
20150301|2014-08-15 10:00,15,3.959,3.964,3.954,3.956,59
20150301|2014-08-15 10:30,15,3.962,3.98,3.962,3.977,42
20150301|2014-08-15 11:00,15,3.972,3.974,3.963,3.97,95
20150301|2014-08-15 11:30,15,3.972,3.972,3.972,3.972,11
20150301|2014-08-15 12:00,15,3.969,3.969,3.959,3.96,263
20150301|2014-08-15 12:30,15,3.962,3.966,3.962,3.966,8
20150301|2014-08-15 13:00,15,3.961,3.973,3.961,3.97,18
20150301|2014-08-15 13:30,15,3.973,3.973,3.966,3.966,107
20150301|2014-08-15 14:00,15,3.97,3.973,3.969,3.972,18
20150301|2014-08-15 14:30,15,3.978,3.978,3.978,3.978,1
20150301|2014-08-15 16:00,15,3.977,3.977,3.977,3.977,2
20150301|2014-08-17 17:00,18,3.955,3.955,3.93,3.943,23
20150301|2014-08-17 21:00,18,3.943,3.943,3.943,3.943,1
20150301|2014-08-17 22:30,18,3.94,3.94,3.94,3.94,1
20150301|2014-08-17 23:30,18,3.942,3.944,3.942,3.944,4
20150301|2014-08-18 00:30,18,3.943,3.943,3.943,3.943,1
20150301|2014-08-18 06:30,18,3.967,3.967,3.967,3.967,1
20150301|2014-08-18 07:00,18,3.955,3.962,3.955,3.962,3
20150301|2014-08-18 07:30,18,3.958,3.958,3.957,3.957,8
20150301|2014-08-18 08:00,18,3.97,3.984,3.97,3.984,9
20150301|2014-08-18 08:30,18,3.994,3.994,3.988,3.989,7
20150301|2014-08-18 09:00,18,3.987,3.993,3.985,3.985,23
20150301|2014-08-18 09:30,18,3.984,3.984,3.979,3.984,11
20150301|2014-08-18 10:00,18,3.993,3.994,3.993,3.994,3
20150301|2014-08-18 10:30,18,4.001,4.004,4.001,4.004,13
20150301|2014-08-18 11:00,18,4.002,4.002,4.002,4.002,1
20150301|2014-08-18 11:30,18,3.998,4.004,3.998,4.004,26
20150301|2014-08-18 12:00,18,4.005,4.01,3.999,4.008,10
20150301|2014-08-18 12:30,18,4.008,4.008,3.999,3.999,19
20150301|2014-08-18 13:00,18,3.997,4.005,3.992,3.992,89
20150301|2014-08-18 13:30,18,3.991,3.991,3.989,3.989,2
20150301|2014-08-18 14:30,18,3.987,3.989,3.987,3.989,5
20150301|2014-08-18 15:00,18,3.988,3.988,3.988,3.988,1
20150301|2014-08-18 15:30,18,3.986,3.986,3.986,3.986,1
20150301|2014-08-19 02:00,19,3.995,3.995,3.995,3.995,3
20150301|2014-08-19 02:30,19,3.994,3.994,3.994,3.994,2
20150301|2014-08-19 03:30,19,4.007,4.007,4.007,4.007,1
20150301|2014-08-19 06:00,19,4.008,4.008,4.008,4.008,1
20150301|2014-08-19 06:30,19,4.034,4.034,4.034,4.034,2
20150301|2014-08-19 07:00,19,4.028,4.028,4.028,4.028,6
20150301|2014-08-19 07:30,19,4.024,4.029,4.024,4.029,4
20150301|2014-08-19 08:00,19,4.038,4.056,4.037,4.055,142
20150301|2014-08-19 08:30,19,4.048,4.053,4.038,4.043,138
20150301|2014-08-19 09:00,19,4.05,4.05,4.048,4.048,6
20150301|2014-08-19 10:00,19,4.05,4.055,4.05,4.055,26
20150301|2014-08-19 10:30,19,4.05,4.06,4.05,4.06,12
20150301|2014-08-19 11:00,19,4.068,4.07,4.067,4.07,13
20150301|2014-08-19 11:30,19,4.055,4.062,4.055,4.061,78
20150301|2014-08-19 12:00,19,4.065,4.066,4.061,4.061,3
20150301|2014-08-19 12:30,19,4.06,4.061,4.051,4.051,13
20150301|2014-08-19 13:00,19,4.052,4.052,4.052,4.052,2
20150301|2014-08-19 13:30,19,4.052,4.052,4.052,4.052,1
20150301|2014-08-19 15:30,19,4.055,4.055,4.054,4.054,2
20150301|2014-08-19 23:00,20,4.035,4.035,4.034,4.034,3
20150301|2014-08-19 23:30,20,4.04,4.04,4.04,4.04,1
20150301|2014-08-20 04:30,20,4.039,4.039,4.039,4.039,1
20150301|2014-08-20 05:00,20,4.023,4.023,4.019,4.022,6
20150301|2014-08-20 06:30,20,4.031,4.033,4.031,4.033,3
20150301|2014-08-20 07:00,20,4.025,4.025,4.025,4.025,3
20150301|2014-08-20 07:30,20,4.041,4.041,4.036,4.036,4
20150301|2014-08-20 08:00,20,4.033,4.033,4.023,4.031,18
20150301|2014-08-20 08:30,20,4.041,4.041,4.021,4.028,30
20150301|2014-08-20 09:00,20,4.006,4.006,3.998,4.005,42
20150301|2014-08-20 09:30,20,4.002,4.013,4.002,4.013,5
20150301|2014-08-20 10:00,20,4.019,4.019,4,4.002,12
20150301|2014-08-20 10:30,20,4.01,4.011,3.999,3.999,27
20150301|2014-08-20 11:00,20,3.99,3.996,3.99,3.996,3
20150301|2014-08-20 11:30,20,3.994,4.01,3.994,4.01,48
20150301|2014-08-20 12:00,20,4.015,4.02,4.005,4.014,115
20150301|2014-08-20 12:30,20,4.014,4.021,4.014,4.021,19
20150301|2014-08-20 13:00,20,4.01,4.022,4.008,4.022,33
20150301|2014-08-20 13:30,20,4.021,4.026,4.021,4.026,33
20150301|2014-08-20 14:30,20,4.026,4.027,4.024,4.024,5
20150301|2014-08-21 02:30,21,4.049,4.049,4.044,4.044,3
20150301|2014-08-21 04:00,21,4.054,4.054,4.054,4.054,2
20150301|2014-08-21 05:00,21,4.104,4.104,4.104,4.104,2
20150301|2014-08-21 05:30,21,4.114,4.114,4.114,4.114,1
20150301|2014-08-21 06:00,21,4.093,4.093,4.084,4.085,3
20150301|2014-08-21 06:30,21,4.087,4.087,4.087,4.087,1
20150301|2014-08-21 07:00,21,4.065,4.071,4.065,4.071,3
20150301|2014-08-21 07:30,21,4.071,4.071,4.047,4.055,22
20150301|2014-08-21 08:00,21,4.062,4.068,4.057,4.062,50
20150301|2014-08-21 08:30,21,4.066,4.076,4.066,4.066,20
20150301|2014-08-21 09:00,21,4.066,4.09,4.061,4.09,43
20150301|2014-08-21 09:30,21,4,4.03,4,4.014,76
20150301|2014-08-21 10:00,21,4.012,4.013,4.009,4.009,77
20150301|2014-08-21 10:30,21,4.009,4.012,4.009,4.012,2
20150301|2014-08-21 11:00,21,4.019,4.06,4.019,4.052,36
20150301|2014-08-21 11:30,21,4.06,4.07,4.056,4.056,33
20150301|2014-08-21 12:00,21,4.056,4.063,4.047,4.058,51
20150301|2014-08-21 12:30,21,4.07,4.081,4.07,4.071,47
20150301|2014-08-21 13:00,21,4.074,4.091,4.069,4.089,148
20150301|2014-08-21 13:30,21,4.089,4.089,4.073,4.075,31
20150301|2014-08-21 14:00,21,4.077,4.077,4.076,4.076,4
20150301|2014-08-21 14:30,21,4.08,4.08,4.08,4.08,1
20150301|2014-08-21 15:00,21,4.081,4.081,4.081,4.081,1
20150301|2014-08-21 17:00,22,4.085,4.085,4.085,4.085,1
20150301|2014-08-22 03:30,22,4.054,4.054,4.054,4.054,1
20150301|2014-08-22 05:00,22,4.085,4.085,4.085,4.085,2
20150301|2014-08-22 06:30,22,4.072,4.072,4.072,4.072,1
20150301|2014-08-22 07:00,22,4.055,4.055,4.055,4.055,1
20150301|2014-08-22 07:30,22,4.074,4.074,4.074,4.074,5
20150301|2014-08-22 08:00,22,4.071,4.076,4.071,4.076,129
20150301|2014-08-22 08:30,22,4.079,4.09,4.077,4.089,15
20150301|2014-08-22 09:00,22,4.083,4.085,4.08,4.08,4
20150301|2014-08-22 09:30,22,4.077,4.077,4.065,4.071,74
20150301|2014-08-22 10:00,22,4.072,4.072,4.069,4.069,3
20150301|2014-08-22 10:30,22,4.085,4.086,4.072,4.072,10
20150301|2014-08-22 11:00,22,4.07,4.07,4.07,4.07,10
20150301|2014-08-22 11:30,22,4.068,4.068,4.068,4.068,1
20150301|2014-08-22 12:00,22,4.057,4.057,4.042,4.042,34
20150301|2014-08-22 12:30,22,4.042,4.044,4.042,4.042,4
20150301|2014-08-22 13:00,22,4.049,4.058,4.049,4.055,6
20150301|2014-08-22 13:30,22,4.053,4.059,4.053,4.059,7
20150301|2014-08-22 14:00,22,4.055,4.06,4.055,4.06,4
20150301|2014-08-22 14:30,22,4.059,4.059,4.059,4.059,4
20150301|2014-08-25 02:00,25,4.064,4.064,4.064,4.064,1
20150301|2014-08-25 04:30,25,4.079,4.079,4.079,4.079,1
20150301|2014-08-25 05:00,25,4.091,4.112,4.091,4.112,9
20150301|2014-08-25 05:30,25,4.108,4.108,4.108,4.108,1
20150301|2014-08-25 06:00,25,4.107,4.107,4.107,4.107,1
20150301|2014-08-25 06:30,25,4.107,4.108,4.099,4.099,31
20150301|2014-08-25 07:00,25,4.101,4.101,4.101,4.101,8
20150301|2014-08-25 07:30,25,4.094,4.104,4.094,4.104,16
20150301|2014-08-25 08:00,25,4.108,4.115,4.101,4.115,48
20150301|2014-08-25 08:30,25,4.12,4.121,4.115,4.117,8
20150301|2014-08-25 09:00,25,4.118,4.13,4.118,4.126,14
20150301|2014-08-25 09:30,25,4.125,4.125,4.115,4.124,20
20150301|2014-08-25 10:00,25,4.124,4.124,4.114,4.117,51
20150301|2014-08-25 10:30,25,4.11,4.119,4.11,4.119,3
20150301|2014-08-25 11:00,25,4.125,4.126,4.115,4.115,18
20150301|2014-08-25 11:30,25,4.123,4.123,4.11,4.117,13
20150301|2014-08-25 12:00,25,4.105,4.113,4.105,4.113,40
20150301|2014-08-25 12:30,25,4.105,4.114,4.105,4.112,61
20150301|2014-08-25 13:00,25,4.117,4.134,4.117,4.13,68
20150301|2014-08-25 13:30,25,4.127,4.131,4.127,4.131,9
20150301|2014-08-25 14:00,25,4.128,4.131,4.128,4.13,20
20150301|2014-08-25 15:00,25,4.133,4.133,4.133,4.133,2
20150301|2014-08-25 15:30,25,4.131,4.131,4.131,4.131,1
20150301|2014-08-26 01:30,26,4.128,4.128,4.128,4.128,1
20150301|2014-08-26 02:00,26,4.123,4.123,4.123,4.123,1
20150301|2014-08-26 03:30,26,4.12,4.12,4.12,4.12,2
20150301|2014-08-26 04:30,26,4.12,4.12,4.12,4.12,1
20150301|2014-08-26 06:00,26,4.131,4.131,4.13,4.13,4
20150301|2014-08-26 06:30,26,4.11,4.124,4.11,4.112,17
20150301|2014-08-26 07:30,26,4.121,4.121,4.113,4.114,49
20150301|2014-08-26 08:00,26,4.113,4.152,4.113,4.143,39
20150301|2014-08-26 08:30,26,4.137,4.139,4.125,4.127,86
20150301|2014-08-26 09:00,26,4.126,4.126,4.112,4.113,11
20150301|2014-08-26 09:30,26,4.127,4.128,4.127,4.128,8
20150301|2014-08-26 10:00,26,4.128,4.13,4.125,4.125,12
20150301|2014-08-26 10:30,26,4.124,4.127,4.119,4.124,63
20150301|2014-08-26 11:00,26,4.129,4.129,4.123,4.123,9
20150301|2014-08-26 11:30,26,4.13,4.143,4.127,4.143,6
20150301|2014-08-26 12:00,26,4.14,4.143,4.126,4.126,10
20150301|2014-08-26 12:30,26,4.122,4.128,4.121,4.124,112
20150301|2014-08-26 13:00,26,4.137,4.137,4.107,4.113,112
20150301|2014-08-26 13:30,26,4.114,4.121,4.114,4.118,90
20150301|2014-08-26 14:00,26,4.121,4.121,4.121,4.121,11
20150301|2014-08-26 14:30,26,4.131,4.131,4.125,4.126,22
20150301|2014-08-26 15:00,26,4.13,4.132,4.13,4.132,6
20150301|2014-08-26 15:30,26,4.128,4.133,4.128,4.133,2
20150301|2014-08-26 16:00,26,4.127,4.127,4.127,4.127,8
20150301|2014-08-27 00:00,27,4.124,4.124,4.124,4.124,1
20150301|2014-08-27 01:00,27,4.125,4.125,4.125,4.125,1
20150301|2014-08-27 02:30,27,4.136,4.136,4.136,4.136,2
20150301|2014-08-27 03:00,27,4.135,4.135,4.135,4.135,2
20150301|2014-08-27 04:00,27,4.143,4.143,4.143,4.143,2
20150301|2014-08-27 05:00,27,4.136,4.139,4.136,4.139,3
20150301|2014-08-27 07:00,27,4.13,4.13,4.13,4.13,1
20150301|2014-08-27 07:30,27,4.138,4.138,4.138,4.138,6
20150301|2014-08-27 08:00,27,4.145,4.154,4.141,4.151,89
20150301|2014-08-27 08:30,27,4.15,4.155,4.148,4.155,21
20150301|2014-08-27 09:00,27,4.153,4.153,4.139,4.14,21
20150301|2014-08-27 09:30,27,4.135,4.143,4.135,4.138,10
20150301|2014-08-27 10:00,27,4.145,4.159,4.142,4.157,41
20150301|2014-08-27 10:30,27,4.147,4.148,4.128,4.128,17
20150301|2014-08-27 11:00,27,4.121,4.121,4.1,4.116,215
20150301|2014-08-27 12:00,27,4.102,4.106,4.087,4.106,36
20150301|2014-08-27 12:30,27,4.123,4.132,4.118,4.131,107
20150301|2014-08-27 13:00,27,4.134,4.152,4.114,4.148,1141
20150301|2014-08-27 13:30,27,4.148,4.151,4.139,4.139,107
20150301|2014-08-27 14:00,27,4.139,4.147,4.139,4.147,32
20150301|2014-08-27 14:30,27,4.153,4.153,4.146,4.149,27
20150301|2014-08-27 15:00,27,4.15,4.156,4.15,4.156,10
20150301|2014-08-28 03:00,28,4.144,4.144,4.144,4.144,1
20150301|2014-08-28 05:00,28,4.132,4.132,4.132,4.132,1
20150301|2014-08-28 05:30,28,4.137,4.137,4.137,4.137,1
20150301|2014-08-28 06:30,28,4.156,4.159,4.156,4.159,2
20150301|2014-08-28 07:00,28,4.157,4.161,4.157,4.161,7
20150301|2014-08-28 07:30,28,4.15,4.169,4.15,4.166,8
20150301|2014-08-28 08:00,28,4.17,4.181,4.17,4.175,46
20150301|2014-08-28 08:30,28,4.168,4.171,4.159,4.16,122
20150301|2014-08-28 09:00,28,4.161,4.166,4.156,4.166,68
20150301|2014-08-28 09:30,28,4.19,4.225,4.162,4.174,153
20150301|2014-08-28 10:00,28,4.168,4.17,4.136,4.137,213
20150301|2014-08-28 10:30,28,4.14,4.144,4.134,4.134,14
20150301|2014-08-28 11:00,28,4.129,4.138,4.112,4.127,238
20150301|2014-08-28 11:30,28,4.129,4.129,4.099,4.109,94
20150301|2014-08-28 12:00,28,4.112,4.12,4.104,4.119,41
20150301|2014-08-28 12:30,28,4.122,4.133,4.121,4.133,6
20150301|2014-08-28 13:00,28,4.136,4.163,4.136,4.163,228
20150301|2014-08-28 13:30,28,4.162,4.163,4.16,4.16,42
20150301|2014-08-28 14:00,28,4.156,4.165,4.152,4.164,53
20150301|2014-08-28 14:30,28,4.164,4.164,4.161,4.161,34
20150301|2014-08-28 15:00,28,4.166,4.17,4.166,4.17,5
20150301|2014-08-28 15:30,28,4.173,4.173,4.173,4.173,1
20150301|2014-08-28 23:00,29,4.16,4.16,4.16,4.16,3
20150301|2014-08-29 03:00,29,4.179,4.179,4.179,4.179,1
20150301|2014-08-29 06:30,29,4.145,4.145,4.145,4.145,1
20150301|2014-08-29 07:00,29,4.139,4.143,4.137,4.143,65
20150301|2014-08-29 07:30,29,4.146,4.159,4.146,4.153,7
20150301|2014-08-29 08:00,29,4.156,4.156,4.13,4.13,20
20150301|2014-08-29 08:30,29,4.139,4.15,4.139,4.146,6
20150301|2014-08-29 09:00,29,4.152,4.156,4.152,4.155,78
20150301|2014-08-29 09:30,29,4.155,4.156,4.154,4.154,8
20150301|2014-08-29 10:00,29,4.157,4.17,4.157,4.163,9
20150301|2014-08-29 10:30,29,4.17,4.17,4.16,4.16,11
20150301|2014-08-29 11:00,29,4.159,4.159,4.14,4.154,30
20150301|2014-08-29 11:30,29,4.152,4.152,4.152,4.152,2
20150301|2014-08-29 12:00,29,4.143,4.145,4.142,4.145,5
20150301|2014-08-29 12:30,29,4.158,4.158,4.156,4.156,9
20150301|2014-08-29 13:00,29,4.156,4.17,4.156,4.17,53
20150301|2014-08-29 13:30,29,4.171,4.178,4.169,4.178,25
20150301|2014-08-29 14:30,29,4.174,4.174,4.174,4.174,20
20150301|2014-08-31 17:30,2,4.15,4.15,4.15,4.15,1
20150301|2014-09-01 08:00,2,4.158,4.158,4.157,4.157,12
20150301|2014-09-01 08:30,2,4.15,4.15,4.15,4.15,3
20150301|2014-09-01 09:00,2,4.141,4.141,4.141,4.141,1
20150301|2014-09-01 11:00,2,4.147,4.147,4.147,4.147,1
20150301|2014-09-01 11:30,2,4.149,4.149,4.148,4.148,4
20150301|2014-09-01 20:00,2,4.11,4.11,4.11,4.11,3
20150301|2014-09-01 21:00,2,4.098,4.098,4.098,4.098,1
20150301|2014-09-01 23:30,2,4.126,4.128,4.126,4.128,2
20150301|2014-09-02 03:30,2,4.123,4.123,4.121,4.121,12
20150301|2014-09-02 06:30,2,4.114,4.116,4.114,4.116,6
20150301|2014-09-02 07:00,2,4.091,4.092,4.091,4.092,6
20150301|2014-09-02 07:30,2,4.085,4.085,4.085,4.085,1
20150301|2014-09-02 08:00,2,4.083,4.089,4.065,4.075,182
20150301|2014-09-02 08:30,2,4.078,4.092,4.066,4.071,178
20150301|2014-09-02 09:00,2,4.073,4.075,4.057,4.061,129
20150301|2014-09-02 09:30,2,4.062,4.069,4.057,4.066,110
20150301|2014-09-02 10:00,2,4.065,4.066,4.039,4.039,134
20150301|2014-09-02 10:30,2,4.042,4.044,4.032,4.044,90
20150301|2014-09-02 11:00,2,4.042,4.042,4.031,4.031,14
20150301|2014-09-02 11:30,2,4.03,4.049,4.025,4.047,51
20150301|2014-09-02 12:00,2,4.043,4.048,4.043,4.047,64
20150301|2014-09-02 12:30,2,4.037,4.04,4.021,4.024,145
20150301|2014-09-02 13:00,2,4.027,4.03,4.006,4.009,50
20150301|2014-09-02 13:30,2,4.009,4.013,4.009,4.013,25
20150301|2014-09-02 14:00,2,4.013,4.015,4.012,4.012,33
20150301|2014-09-02 14:30,2,4.015,4.015,4.015,4.015,5
20150301|2014-09-02 15:00,2,4.016,4.016,4.016,4.016,1
20150301|2014-09-02 23:30,3,4.015,4.015,4.015,4.015,1
20150301|2014-09-03 06:00,3,4.013,4.015,4.008,4.015,4
20150301|2014-09-03 06:30,3,4.012,4.012,4.007,4.007,10
20150301|2014-09-03 07:00,3,4.003,4.007,4.003,4.007,25
20150301|2014-09-03 07:30,3,4.002,4.002,3.996,3.996,12
20150301|2014-09-03 08:00,3,4,4.001,3.98,3.989,123
20150301|2014-09-03 08:30,3,3.987,3.988,3.97,3.972,40
20150301|2014-09-03 09:00,3,3.971,3.971,3.963,3.966,26
20150301|2014-09-03 09:30,3,3.964,3.971,3.961,3.971,99
20150301|2014-09-03 10:00,3,3.97,3.97,3.955,3.964,47
20150301|2014-09-03 10:30,3,3.965,3.973,3.965,3.971,33
20150301|2014-09-03 11:00,3,3.965,3.972,3.964,3.969,35
20150301|2014-09-03 11:30,3,3.97,3.985,3.97,3.983,246
20150301|2014-09-03 12:00,3,3.974,3.975,3.963,3.963,27
20150301|2014-09-03 12:30,3,3.965,3.97,3.961,3.97,149
20150301|2014-09-03 13:00,3,3.963,3.973,3.96,3.973,646
20150301|2014-09-03 13:30,3,3.973,3.984,3.97,3.976,42
20150301|2014-09-03 14:00,3,3.982,3.982,3.977,3.977,29
20150301|2014-09-03 14:30,3,3.979,3.983,3.979,3.983,5
20150301|2014-09-03 15:00,3,3.977,3.981,3.977,3.981,5
20150301|2014-09-04 01:00,4,3.992,3.992,3.992,3.992,2
20150301|2014-09-04 02:00,4,3.989,3.989,3.989,3.989,1
20150301|2014-09-04 07:00,4,3.974,3.975,3.974,3.975,2
20150301|2014-09-04 07:30,4,3.962,3.97,3.959,3.97,106
20150301|2014-09-04 08:00,4,3.967,3.978,3.964,3.977,89
20150301|2014-09-04 08:30,4,3.986,3.992,3.986,3.99,27
20150301|2014-09-04 09:00,4,3.993,4,3.993,3.999,406
20150301|2014-09-04 09:30,4,3.987,3.987,3.925,3.947,384
20150301|2014-09-04 10:00,4,3.946,3.949,3.938,3.945,163
20150301|2014-09-04 10:30,4,3.945,3.957,3.944,3.955,233
20150301|2014-09-04 11:00,4,3.954,3.954,3.93,3.934,61
20150301|2014-09-04 11:30,4,3.934,3.935,3.925,3.935,117
20150301|2014-09-04 12:00,4,3.93,3.939,3.93,3.934,15
20150301|2014-09-04 12:30,4,3.936,3.936,3.933,3.934,8
20150301|2014-09-04 13:00,4,3.935,3.951,3.935,3.951,366
20150301|2014-09-04 13:30,4,3.935,3.958,3.935,3.958,86
20150301|2014-09-04 14:00,4,3.962,3.967,3.962,3.966,25
20150301|2014-09-04 14:30,4,3.964,3.964,3.964,3.964,23
20150301|2014-09-04 22:30,5,3.956,3.956,3.946,3.946,115
20150301|2014-09-04 23:00,5,3.945,3.948,3.944,3.947,11
20150301|2014-09-04 23:30,5,3.947,3.949,3.947,3.948,18
20150301|2014-09-05 00:00,5,3.948,3.948,3.945,3.945,14
20150301|2014-09-05 00:30,5,3.945,3.947,3.945,3.947,10
20150301|2014-09-05 01:00,5,3.947,3.947,3.947,3.947,5
20150301|2014-09-05 02:00,5,3.948,3.949,3.948,3.949,13
20150301|2014-09-05 02:30,5,3.949,3.95,3.949,3.95,17
20150301|2014-09-05 03:00,5,3.951,3.951,3.95,3.95,5
20150301|2014-09-05 03:30,5,3.951,3.952,3.951,3.952,9
20150301|2014-09-05 04:00,5,3.952,3.952,3.952,3.952,7
20150301|2014-09-05 05:30,5,3.965,3.965,3.965,3.965,1
20150301|2014-09-05 06:30,5,3.967,3.967,3.967,3.967,1
20150301|2014-09-05 07:00,5,3.955,3.955,3.955,3.955,1
20150301|2014-09-05 07:30,5,3.956,3.958,3.947,3.949,32
20150301|2014-09-05 08:00,5,3.947,3.964,3.947,3.955,73
20150301|2014-09-05 08:30,5,3.96,3.971,3.955,3.955,90
20150301|2014-09-05 09:00,5,3.956,3.959,3.946,3.947,91
20150301|2014-09-05 09:30,5,3.945,3.946,3.941,3.941,18
20150301|2014-09-05 10:00,5,3.939,3.944,3.933,3.944,122
20150301|2014-09-05 10:30,5,3.944,3.945,3.928,3.932,123
20150301|2014-09-05 11:00,5,3.932,3.941,3.93,3.935,60
20150301|2014-09-05 11:30,5,3.938,3.938,3.924,3.928,167
20150301|2014-09-05 12:00,5,3.928,3.933,3.927,3.932,82
20150301|2014-09-05 12:30,5,3.93,3.944,3.929,3.941,61
20150301|2014-09-05 13:00,5,3.944,3.947,3.933,3.943,118
20150301|2014-09-05 13:30,5,3.942,3.945,3.942,3.944,11
20150301|2014-09-05 14:00,5,3.95,3.951,3.95,3.951,4
20150301|2014-09-05 14:30,5,3.949,3.956,3.949,3.956,16
20150301|2014-09-05 15:00,5,3.957,3.959,3.957,3.959,19
20150301|2014-09-05 15:30,5,3.956,3.956,3.956,3.956,2
20150301|2014-09-07 19:00,8,3.941,3.941,3.941,3.941,2
20150301|2014-09-07 20:30,8,3.934,3.936,3.934,3.936,17
20150301|2014-09-07 21:00,8,3.936,3.939,3.935,3.935,42
20150301|2014-09-07 21:30,8,3.934,3.935,3.934,3.935,5
20150301|2014-09-07 22:00,8,3.936,3.937,3.936,3.937,3
20150301|2014-09-07 22:30,8,3.937,3.939,3.937,3.939,5
20150301|2014-09-07 23:30,8,3.939,3.94,3.939,3.94,3
20150301|2014-09-08 00:00,8,3.941,3.942,3.941,3.942,4
20150301|2014-09-08 00:30,8,3.943,3.944,3.943,3.944,4
20150301|2014-09-08 01:00,8,3.945,3.947,3.945,3.947,6
20150301|2014-09-08 02:00,8,3.946,3.947,3.946,3.947,2
20150301|2014-09-08 02:30,8,3.952,3.952,3.952,3.952,1
20150301|2014-09-08 05:00,8,3.949,3.949,3.949,3.949,1
20150301|2014-09-08 06:30,8,3.941,3.949,3.941,3.949,3
20150301|2014-09-08 07:00,8,3.958,3.97,3.958,3.965,5
20150301|2014-09-08 07:30,8,3.962,3.98,3.962,3.98,5
20150301|2014-09-08 08:00,8,3.981,3.981,3.978,3.979,16
20150301|2014-09-08 08:30,8,3.972,3.972,3.97,3.97,4
20150301|2014-09-08 09:00,8,3.975,3.98,3.968,3.98,69
20150301|2014-09-08 09:30,8,3.981,3.983,3.979,3.979,65
20150301|2014-09-08 10:00,8,3.985,3.999,3.984,3.999,152
20150301|2014-09-08 10:30,8,4,4.004,3.996,4.003,85
20150301|2014-09-08 11:00,8,4.005,4.006,3.992,4.002,85
20150301|2014-09-08 11:30,8,4.001,4.006,3.991,4.006,110
20150301|2014-09-08 12:00,8,4.004,4.005,3.992,3.999,94
20150301|2014-09-08 12:30,8,3.998,4.007,3.997,4.005,176
20150301|2014-09-08 13:00,8,4.005,4.017,4,4.012,131
20150301|2014-09-08 13:30,8,4.011,4.02,4.011,4.02,8
20150301|2014-09-08 14:00,8,4.016,4.019,4.016,4.019,26
20150301|2014-09-08 14:30,8,4.019,4.019,4.013,4.013,57
20150301|2014-09-08 15:00,8,4.014,4.016,4.013,4.016,58
20150301|2014-09-08 15:30,8,4.018,4.026,4.018,4.026,16
20150301|2014-09-08 16:00,8,4.027,4.027,4.022,4.022,22
20150301|2014-09-08 23:30,9,3.999,3.999,3.999,3.999,1
20150301|2014-09-09 03:30,9,3.992,3.992,3.992,3.992,1
20150301|2014-09-09 06:00,9,3.998,3.998,3.998,3.998,1
20150301|2014-09-09 06:30,9,4.01,4.012,4.01,4.012,4
20150301|2014-09-09 07:00,9,4.025,4.025,4.025,4.025,2
20150301|2014-09-09 07:30,9,4.02,4.05,4.02,4.05,35
20150301|2014-09-09 08:00,9,4.054,4.115,4.054,4.101,527
20150301|2014-09-09 08:30,9,4.084,4.101,4.083,4.096,60
20150301|2014-09-09 09:00,9,4.081,4.09,4.076,4.08,121
20150301|2014-09-09 09:30,9,4.076,4.093,4.074,4.093,45
20150301|2014-09-09 10:00,9,4.094,4.1,4.092,4.1,5
20150301|2014-09-09 10:30,9,4.092,4.102,4.09,4.097,136
20150301|2014-09-09 11:00,9,4.097,4.098,4.088,4.091,102
20150301|2014-09-09 11:30,9,4.093,4.1,4.088,4.099,111
20150301|2014-09-09 12:00,9,4.1,4.104,4.095,4.101,42
20150301|2014-09-09 12:30,9,4.096,4.097,4.093,4.097,64
20150301|2014-09-09 13:00,9,4.091,4.096,4.088,4.09,80
20150301|2014-09-09 13:30,9,4.09,4.092,4.09,4.092,4
20150301|2014-09-09 14:00,9,4.089,4.089,4.086,4.086,16
20150301|2014-09-09 14:30,9,4.082,4.082,4.082,4.082,10
20150301|2014-09-09 15:00,9,4.084,4.084,4.083,4.083,10
20150301|2014-09-09 15:30,9,4.085,4.087,4.085,4.085,11
20150301|2014-09-10 01:00,10,4.071,4.071,4.071,4.071,1
20150301|2014-09-10 03:00,10,4.086,4.086,4.086,4.086,1
20150301|2014-09-10 03:30,10,4.095,4.096,4.095,4.096,2
20150301|2014-09-10 05:00,10,4.07,4.07,4.07,4.07,1
20150301|2014-09-10 06:00,10,4.076,4.078,4.076,4.078,2
20150301|2014-09-10 06:30,10,4.065,4.086,4.065,4.073,22
20150301|2014-09-10 07:00,10,4.078,4.101,4.078,4.101,39
20150301|2014-09-10 07:30,10,4.087,4.088,4.067,4.067,37
20150301|2014-09-10 08:00,10,4.073,4.077,4.068,4.071,17
20150301|2014-09-10 08:30,10,4.074,4.074,4.066,4.066,95
20150301|2014-09-10 09:00,10,4.064,4.078,4.06,4.078,49
20150301|2014-09-10 09:30,10,4.077,4.086,4.076,4.076,56
20150301|2014-09-10 10:00,10,4.076,4.092,4.072,4.08,56
20150301|2014-09-10 10:30,10,4.077,4.084,4.072,4.079,52
20150301|2014-09-10 11:00,10,4.081,4.081,4.072,4.08,42
20150301|2014-09-10 11:30,10,4.082,4.082,4.076,4.076,2
20150301|2014-09-10 12:00,10,4.084,4.084,4.077,4.077,15
20150301|2014-09-10 12:30,10,4.079,4.079,4.07,4.07,9
20150301|2014-09-10 13:00,10,4.066,4.079,4.064,4.079,83
20150301|2014-09-10 13:30,10,4.079,4.082,4.073,4.077,113
20150301|2014-09-10 14:00,10,4.071,4.075,4.071,4.075,29
20150301|2014-09-10 14:30,10,4.076,4.076,4.075,4.075,13
20150301|2014-09-10 15:30,10,4.077,4.077,4.077,4.077,2
20150301|2014-09-10 23:30,11,4.071,4.071,4.071,4.071,1
20150301|2014-09-11 05:00,11,4.067,4.067,4.067,4.067,1
20150301|2014-09-11 05:30,11,4.065,4.07,4.065,4.07,22
20150301|2014-09-11 06:00,11,4.07,4.082,4.069,4.079,48
20150301|2014-09-11 06:30,11,4.075,4.075,4.073,4.075,15
20150301|2014-09-11 07:00,11,4.063,4.063,4.054,4.057,21
20150301|2014-09-11 07:30,11,4.052,4.052,4.052,4.052,1
20150301|2014-09-11 08:00,11,4.059,4.059,4.013,4.017,66
20150301|2014-09-11 08:30,11,4.018,4.032,4.018,4.032,12
20150301|2014-09-11 09:00,11,4.028,4.041,4.023,4.035,63
20150301|2014-09-11 09:30,11,3.975,3.99,3.959,3.965,420
20150301|2014-09-11 10:00,11,3.961,3.975,3.956,3.97,113
20150301|2014-09-11 10:30,11,3.968,3.969,3.963,3.963,34
20150301|2014-09-11 11:00,11,3.963,3.967,3.96,3.96,103
20150301|2014-09-11 11:30,11,3.965,3.965,3.955,3.956,43
20150301|2014-09-11 12:00,11,3.955,3.963,3.955,3.963,47
20150301|2014-09-11 12:30,11,3.966,3.966,3.958,3.959,51
20150301|2014-09-11 13:00,11,3.962,3.967,3.957,3.96,82
20150301|2014-09-11 13:30,11,3.966,3.974,3.966,3.974,32
20150301|2014-09-11 14:00,11,3.975,3.978,3.975,3.977,84
20150301|2014-09-11 14:30,11,3.978,3.979,3.976,3.978,36
20150301|2014-09-11 15:00,11,3.978,3.978,3.978,3.978,1
20150301|2014-09-11 17:00,12,3.964,3.964,3.964,3.964,1
20150301|2014-09-11 18:30,12,3.968,3.968,3.967,3.967,2
20150301|2014-09-11 19:30,12,3.963,3.963,3.96,3.96,9
20150301|2014-09-11 23:00,12,3.96,3.96,3.96,3.96,2
20150301|2014-09-12 00:00,12,3.968,3.968,3.968,3.968,1
20150301|2014-09-12 01:30,12,3.97,3.97,3.97,3.97,1
20150301|2014-09-12 06:30,12,3.966,3.966,3.958,3.958,14
20150301|2014-09-12 07:00,12,3.952,3.957,3.95,3.954,17
20150301|2014-09-12 07:30,12,3.95,3.95,3.944,3.944,26
20150301|2014-09-12 08:00,12,3.942,3.952,3.931,3.942,62
20150301|2014-09-12 08:30,12,3.942,3.942,3.934,3.941,47
20150301|2014-09-12 09:00,12,3.944,3.969,3.944,3.961,129
20150301|2014-09-12 09:30,12,3.959,3.966,3.956,3.958,51
20150301|2014-09-12 10:00,12,3.96,3.967,3.958,3.967,95
20150301|2014-09-12 10:30,12,3.97,3.97,3.966,3.966,66
20150301|2014-09-12 11:00,12,3.969,3.969,3.961,3.963,17
20150301|2014-09-12 11:30,12,3.96,3.965,3.958,3.965,29
20150301|2014-09-12 12:00,12,3.965,3.983,3.965,3.983,9
20150301|2014-09-12 12:30,12,3.984,3.984,3.984,3.984,2
20150301|2014-09-12 13:00,12,3.983,3.993,3.976,3.99,179
20150301|2014-09-12 13:30,12,3.985,3.988,3.98,3.988,15
20150301|2014-09-12 14:00,12,3.99,3.99,3.99,3.99,1
20150301|2014-09-12 14:30,12,3.99,3.991,3.988,3.988,16
20150301|2014-09-12 15:00,12,3.99,3.99,3.99,3.99,3
20150301|2014-09-12 15:30,12,3.987,3.989,3.987,3.989,10
20150301|2014-09-14 17:00,15,3.988,3.988,3.986,3.986,23
20150301|2014-09-14 19:30,15,4,4,4,4,1
20150301|2014-09-14 21:30,15,3.992,3.992,3.987,3.989,10
20150301|2014-09-14 23:30,15,4,4,4,4,1
20150301|2014-09-15 01:00,15,3.995,3.995,3.995,3.995,1
20150301|2014-09-15 03:00,15,4.011,4.011,4.01,4.01,5
20150301|2014-09-15 05:30,15,4.026,4.026,4.026,4.026,6
20150301|2014-09-15 06:00,15,4.02,4.02,4.012,4.012,5
20150301|2014-09-15 06:30,15,4.011,4.022,4.011,4.022,15
20150301|2014-09-15 07:00,15,4.014,4.036,4.014,4.027,14
20150301|2014-09-15 07:30,15,4.045,4.055,4.045,4.055,16
20150301|2014-09-15 08:00,15,4.063,4.067,4.048,4.059,131
20150301|2014-09-15 08:30,15,4.059,4.061,4.053,4.057,16
20150301|2014-09-15 09:00,15,4.058,4.068,4.058,4.068,42
20150301|2014-09-15 09:30,15,4.069,4.071,4.069,4.071,4
20150301|2014-09-15 10:00,15,4.067,4.067,4.055,4.058,30
20150301|2014-09-15 10:30,15,4.064,4.066,4.049,4.051,45
20150301|2014-09-15 11:00,15,4.045,4.054,4.045,4.054,51
20150301|2014-09-15 11:30,15,4.066,4.07,4.066,4.066,34
20150301|2014-09-15 12:00,15,4.066,4.075,4.065,4.069,5
20150301|2014-09-15 12:30,15,4.06,4.06,4.059,4.059,2
20150301|2014-09-15 13:00,15,4.066,4.08,4.066,4.076,97
20150301|2014-09-15 13:30,15,4.075,4.077,4.075,4.077,16
20150301|2014-09-15 14:00,15,4.074,4.076,4.074,4.076,50
20150301|2014-09-15 14:30,15,4.067,4.07,4.067,4.07,10
20150301|2014-09-15 15:30,15,4.084,4.088,4.084,4.088,8
20150301|2014-09-15 17:00,16,4.074,4.074,4.069,4.069,5
20150301|2014-09-15 19:00,16,4.073,4.073,4.063,4.063,2
20150301|2014-09-15 23:30,16,4.066,4.066,4.064,4.064,2
20150301|2014-09-16 06:00,16,4.06,4.06,4.056,4.06,22
20150301|2014-09-16 06:30,16,4.06,4.06,4.057,4.057,26
20150301|2014-09-16 07:00,16,4.067,4.067,4.045,4.046,34
20150301|2014-09-16 07:30,16,4.035,4.037,4.035,4.037,11
20150301|2014-09-16 08:00,16,4.036,4.042,4.028,4.029,32
20150301|2014-09-16 08:30,16,4.035,4.037,4.032,4.032,14
20150301|2014-09-16 09:00,16,4.037,4.049,4.037,4.049,39
20150301|2014-09-16 09:30,16,4.047,4.08,4.047,4.078,95
20150301|2014-09-16 10:00,16,4.076,4.076,4.069,4.069,24
20150301|2014-09-16 10:30,16,4.069,4.074,4.068,4.074,22
20150301|2014-09-16 11:00,16,4.081,4.084,4.081,4.084,44
20150301|2014-09-16 11:30,16,4.087,4.128,4.084,4.121,186
20150301|2014-09-16 12:00,16,4.122,4.126,4.116,4.121,148
20150301|2014-09-16 12:30,16,4.126,4.134,4.126,4.129,70
20150301|2014-09-16 13:00,16,4.131,4.144,4.125,4.143,122
20150301|2014-09-16 13:30,16,4.141,4.143,4.14,4.14,43
20150301|2014-09-16 14:00,16,4.135,4.142,4.135,4.142,7
20150301|2014-09-16 14:30,16,4.142,4.143,4.135,4.135,28
20150301|2014-09-16 15:00,16,4.138,4.138,4.137,4.137,2
20150301|2014-09-16 18:00,17,4.131,4.131,4.13,4.13,5
20150301|2014-09-16 18:30,17,4.13,4.13,4.129,4.129,2
20150301|2014-09-16 19:00,17,4.138,4.138,4.138,4.138,1
20150301|2014-09-17 01:00,17,4.127,4.127,4.127,4.127,1
20150301|2014-09-17 02:00,17,4.124,4.124,4.124,4.124,1
20150301|2014-09-17 02:30,17,4.115,4.115,4.115,4.115,1
20150301|2014-09-17 04:30,17,4.12,4.12,4.119,4.119,8
20150301|2014-09-17 05:30,17,4.125,4.125,4.125,4.125,1
20150301|2014-09-17 06:00,17,4.134,4.149,4.134,4.149,4
20150301|2014-09-17 06:30,17,4.159,4.164,4.153,4.161,9
20150301|2014-09-17 07:00,17,4.153,4.153,4.141,4.141,6
20150301|2014-09-17 07:30,17,4.139,4.158,4.139,4.158,12
20150301|2014-09-17 08:00,17,4.162,4.165,4.152,4.152,79
20150301|2014-09-17 08:30,17,4.152,4.162,4.141,4.148,36
20150301|2014-09-17 09:00,17,4.147,4.157,4.144,4.154,22
20150301|2014-09-17 09:30,17,4.15,4.151,4.137,4.138,30
20150301|2014-09-17 10:00,17,4.14,4.144,4.14,4.14,9
20150301|2014-09-17 10:30,17,4.14,4.14,4.135,4.139,34
20150301|2014-09-17 11:00,17,4.148,4.148,4.144,4.148,25
20150301|2014-09-17 11:30,17,4.153,4.159,4.151,4.154,24
20150301|2014-09-17 12:00,17,4.155,4.155,4.139,4.139,27
20150301|2014-09-17 12:30,17,4.141,4.145,4.134,4.134,3
20150301|2014-09-17 13:00,17,4.134,4.147,4.132,4.146,52
20150301|2014-09-17 13:30,17,4.144,4.151,4.143,4.15,17
20150301|2014-09-17 14:00,17,4.148,4.149,4.146,4.147,19
20150301|2014-09-17 14:30,17,4.146,4.146,4.145,4.145,12
20150301|2014-09-17 15:00,17,4.146,4.146,4.146,4.146,6
20150301|2014-09-17 19:00,18,4.121,4.124,4.121,4.124,2
20150301|2014-09-17 23:30,18,4.127,4.128,4.127,4.128,2
20150301|2014-09-18 05:00,18,4.115,4.115,4.115,4.115,1
20150301|2014-09-18 06:00,18,4.128,4.128,4.128,4.128,1
20150301|2014-09-18 06:30,18,4.125,4.125,4.117,4.119,3
20150301|2014-09-18 07:00,18,4.121,4.13,4.119,4.13,4
20150301|2014-09-18 07:30,18,4.15,4.15,4.15,4.15,30
20150301|2014-09-18 08:00,18,4.151,4.151,4.141,4.146,31
20150301|2014-09-18 08:30,18,4.14,4.141,4.118,4.124,37
20150301|2014-09-18 09:00,18,4.124,4.124,4.1,4.101,308
20150301|2014-09-18 09:30,18,4.08,4.081,4.035,4.056,126
20150301|2014-09-18 10:00,18,4.049,4.074,4.048,4.071,81
20150301|2014-09-18 10:30,18,4.062,4.064,4.059,4.06,42
20150301|2014-09-18 11:00,18,4.069,4.082,4.069,4.082,21
20150301|2014-09-18 11:30,18,4.076,4.076,4.068,4.07,95
20150301|2014-09-18 12:00,18,4.061,4.061,4.058,4.058,10
20150301|2014-09-18 12:30,18,4.059,4.059,4.048,4.054,23
20150301|2014-09-18 13:00,18,4.055,4.055,4.043,4.052,358
20150301|2014-09-18 13:30,18,4.053,4.053,4.051,4.051,4
20150301|2014-09-18 14:00,18,4.055,4.055,4.053,4.053,8
20150301|2014-09-18 14:30,18,4.051,4.051,4.049,4.05,20
20150301|2014-09-18 15:00,18,4.05,4.05,4.05,4.05,2
20150301|2014-09-18 17:00,19,4.05,4.05,4.05,4.05,1
20150301|2014-09-18 19:00,19,4.03,4.03,4.03,4.03,1
20150301|2014-09-18 20:00,19,4.036,4.041,4.036,4.041,10
20150301|2014-09-19 03:00,19,4.037,4.037,4.037,4.037,3
20150301|2014-09-19 04:00,19,4.037,4.037,4.037,4.037,2
20150301|2014-09-19 05:00,19,4.041,4.041,4.041,4.041,1
20150301|2014-09-19 05:30,19,4.036,4.036,4.036,4.036,1
20150301|2014-09-19 06:30,19,4.029,4.029,4.019,4.019,36
20150301|2014-09-19 07:00,19,4.02,4.02,4.015,4.015,49
20150301|2014-09-19 07:30,19,4.021,4.028,4.021,4.028,27
20150301|2014-09-19 08:00,19,4.01,4.011,3.992,4,83
20150301|2014-09-19 08:30,19,4,4.011,4,4.007,125
20150301|2014-09-19 09:00,19,4.006,4.006,3.995,3.999,55
20150301|2014-09-19 09:30,19,3.993,4.007,3.986,4.004,207
20150301|2014-09-19 10:00,19,4.004,4.009,4.001,4.009,65
20150301|2014-09-19 10:30,19,4.008,4.013,4.003,4.003,69
20150301|2014-09-19 11:00,19,4.005,4.005,4.002,4.003,18
20150301|2014-09-19 11:30,19,4.007,4.009,4.005,4.009,24
20150301|2014-09-19 12:00,19,4.005,4.006,3.997,3.999,58
20150301|2014-09-19 12:30,19,4.007,4.007,4,4.001,22
20150301|2014-09-19 13:00,19,4.003,4.003,3.995,3.996,139
20150301|2014-09-19 13:30,19,3.994,3.994,3.99,3.994,85
20150301|2014-09-19 14:00,19,3.993,3.994,3.992,3.992,9
20150301|2014-09-19 14:30,19,3.998,4.002,3.998,4.001,92
20150301|2014-09-19 15:00,19,4.001,4.001,4,4,10
20150301|2014-09-19 15:30,19,4,4,3.999,3.999,3
20150301|2014-09-21 17:00,22,3.99,3.992,3.988,3.992,15
20150301|2014-09-21 18:30,22,3.997,3.997,3.997,3.997,1
20150301|2014-09-21 20:30,22,3.992,3.993,3.992,3.993,7
20150301|2014-09-21 23:30,22,3.998,3.998,3.998,3.998,1
20150301|2014-09-22 02:00,22,3.994,3.994,3.994,3.994,1
20150301|2014-09-22 04:30,22,3.988,3.988,3.988,3.988,2
20150301|2014-09-22 05:30,22,3.991,3.991,3.991,3.991,1
20150301|2014-09-22 06:30,22,4.015,4.015,4.005,4.005,7
20150301|2014-09-22 07:00,22,4.003,4.013,3.999,4.008,11
20150301|2014-09-22 07:30,22,4.011,4.022,4.011,4.014,112
20150301|2014-09-22 08:00,22,4.019,4.025,4.012,4.019,284
20150301|2014-09-22 08:30,22,4.019,4.021,4.019,4.021,5
20150301|2014-09-22 09:00,22,4.024,4.026,4.002,4.002,87
20150301|2014-09-22 09:30,22,4.003,4.006,3.974,3.977,272
20150301|2014-09-22 10:00,22,3.975,3.989,3.972,3.982,143
20150301|2014-09-22 10:30,22,3.978,3.982,3.974,3.977,268
20150301|2014-09-22 11:00,22,3.974,3.977,3.959,3.97,240
20150301|2014-09-22 11:30,22,3.966,3.982,3.966,3.976,191
20150301|2014-09-22 12:00,22,3.976,3.988,3.973,3.988,84
20150301|2014-09-22 12:30,22,3.998,4.014,3.998,4.004,82
20150301|2014-09-22 13:00,22,4.009,4.014,4.002,4.002,108
20150301|2014-09-22 13:30,22,4,4.008,3.997,4.008,74
20150301|2014-09-22 14:00,22,4.008,4.009,4.005,4.006,45
20150301|2014-09-22 15:00,22,4.004,4.005,4.004,4.005,10
20150301|2014-09-22 15:30,22,4,4,3.999,3.999,9
20150301|2014-09-22 18:30,23,3.986,3.986,3.984,3.984,8
20150301|2014-09-22 19:00,23,3.994,3.994,3.994,3.994,1
20150301|2014-09-22 22:30,23,4.001,4.001,4.001,4.001,1
20150301|2014-09-23 00:00,23,3.998,3.998,3.998,3.998,1
20150301|2014-09-23 03:00,23,4.018,4.044,4.018,4.043,10
20150301|2014-09-23 03:30,23,4.034,4.034,4.034,4.034,8
20150301|2014-09-23 05:30,23,4.044,4.044,4.04,4.04,20
20150301|2014-09-23 06:00,23,4.044,4.044,4.04,4.043,8
20150301|2014-09-23 06:30,23,4.044,4.044,4.035,4.036,30
20150301|2014-09-23 07:00,23,4.041,4.041,4.041,4.041,5
20150301|2014-09-23 07:30,23,4.035,4.038,4.03,4.038,46
20150301|2014-09-23 08:00,23,4.037,4.037,4.027,4.03,50
20150301|2014-09-23 08:30,23,4.03,4.038,4.028,4.033,56
20150301|2014-09-23 09:00,23,4.037,4.044,4.029,4.04,33
20150301|2014-09-23 09:30,23,4.04,4.04,4.038,4.038,2
20150301|2014-09-23 10:00,23,4.026,4.026,4.019,4.022,83
20150301|2014-09-23 10:30,23,4.023,4.023,4.01,4.01,12
20150301|2014-09-23 11:00,23,4.002,4.004,3.995,3.997,25
20150301|2014-09-23 11:30,23,4.003,4.006,3.986,3.986,159
20150301|2014-09-23 12:00,23,3.99,3.993,3.988,3.992,81
20150301|2014-09-23 12:30,23,3.983,3.995,3.983,3.992,58
20150301|2014-09-23 13:00,23,3.987,3.989,3.969,3.97,203
20150301|2014-09-23 13:30,23,3.972,3.974,3.972,3.974,7
20150301|2014-09-23 14:00,23,3.977,3.978,3.976,3.976,14
20150301|2014-09-23 14:30,23,3.977,3.982,3.975,3.977,112
20150301|2014-09-23 15:00,23,3.978,3.978,3.978,3.978,1
20150301|2014-09-23 15:30,23,3.977,3.978,3.977,3.978,5
20150301|2014-09-24 04:30,24,3.988,3.988,3.988,3.988,1
20150301|2014-09-24 05:30,24,3.97,3.971,3.97,3.971,2
20150301|2014-09-24 06:00,24,3.959,3.961,3.959,3.961,7
20150301|2014-09-24 06:30,24,3.96,3.96,3.951,3.954,19
20150301|2014-09-24 07:30,24,3.972,3.973,3.962,3.967,54
20150301|2014-09-24 08:00,24,3.965,3.989,3.965,3.985,81
20150301|2014-09-24 08:30,24,3.981,3.981,3.966,3.967,48
20150301|2014-09-24 09:00,24,3.966,3.969,3.962,3.965,49
20150301|2014-09-24 09:30,24,3.968,3.979,3.967,3.975,92
20150301|2014-09-24 10:00,24,3.971,3.973,3.967,3.97,59
20150301|2014-09-24 10:30,24,3.979,3.982,3.979,3.981,6
20150301|2014-09-24 11:00,24,3.991,4.017,3.989,4.009,82
20150301|2014-09-24 11:30,24,4.006,4.021,4.006,4.006,55
20150301|2014-09-24 12:00,24,4.011,4.03,4.011,4.013,88
20150301|2014-09-24 12:30,24,4.021,4.025,4.021,4.021,55
20150301|2014-09-24 13:00,24,4.028,4.057,4.025,4.056,535
20150301|2014-09-24 13:30,24,4.053,4.059,4.05,4.052,42
20150301|2014-09-24 14:00,24,4.045,4.045,4.035,4.036,8
20150301|2014-09-24 14:30,24,4.039,4.05,4.039,4.05,9
20150301|2014-09-24 15:00,24,4.033,4.038,4.033,4.038,8
20150301|2014-09-24 17:30,25,4.031,4.031,4.031,4.031,5
20150301|2014-09-24 19:30,25,4.011,4.012,4.011,4.012,6
20150301|2014-09-25 00:30,25,4.009,4.009,4.009,4.009,1
20150301|2014-09-25 01:30,25,4.021,4.021,4.021,4.021,1
20150301|2014-09-25 03:30,25,4.009,4.009,4.009,4.009,1
20150301|2014-09-25 05:30,25,4.036,4.036,4.028,4.028,9
20150301|2014-09-25 06:30,25,4.024,4.034,4.024,4.034,22
20150301|2014-09-25 07:00,25,4.03,4.03,4.018,4.018,15
20150301|2014-09-25 07:30,25,4.025,4.029,4.011,4.011,31
20150301|2014-09-25 08:00,25,4.012,4.025,4.012,4.017,45
20150301|2014-09-25 08:30,25,4.014,4.014,3.986,3.989,220
20150301|2014-09-25 09:00,25,3.988,3.998,3.988,3.99,86
20150301|2014-09-25 09:30,25,3.983,4.04,3.976,4.007,204
20150301|2014-09-25 10:00,25,4.007,4.025,4.007,4.02,76
20150301|2014-09-25 10:30,25,4.027,4.031,4.026,4.031,63
20150301|2014-09-25 11:00,25,4.029,4.036,4.014,4.025,83
20150301|2014-09-25 11:30,25,4.035,4.061,4.034,4.06,215
20150301|2014-09-25 12:00,25,4.065,4.074,4.048,4.074,283
20150301|2014-09-25 12:30,25,4.073,4.081,4.053,4.053,107
20150301|2014-09-25 13:00,25,4.046,4.089,4.045,4.086,58
20150301|2014-09-25 13:30,25,4.087,4.088,4.084,4.084,43
20150301|2014-09-25 14:00,25,4.084,4.084,4.08,4.08,6
20150301|2014-09-25 14:30,25,4.08,4.081,4.08,4.081,10
20150301|2014-09-25 15:30,25,4.079,4.082,4.079,4.082,2
20150301|2014-09-26 00:00,26,4.067,4.067,4.067,4.067,1
20150301|2014-09-26 05:30,26,4.073,4.073,4.067,4.067,10
20150301|2014-09-26 06:30,26,4.066,4.066,4.066,4.066,1
20150301|2014-09-26 07:00,26,4.063,4.07,4.062,4.063,21
20150301|2014-09-26 07:30,26,4.059,4.059,4.055,4.055,3
20150301|2014-09-26 08:00,26,4.066,4.072,4.062,4.065,87
20150301|2014-09-26 08:30,26,4.06,4.062,4.059,4.06,40
20150301|2014-09-26 09:00,26,4.064,4.083,4.064,4.08,27
20150301|2014-09-26 09:30,26,4.082,4.084,4.074,4.079,52
20150301|2014-09-26 10:00,26,4.079,4.091,4.079,4.091,12
20150301|2014-09-26 10:30,26,4.09,4.096,4.086,4.088,78
20150301|2014-09-26 11:00,26,4.098,4.104,4.06,4.063,116
20150301|2014-09-26 11:30,26,4.079,4.081,4.066,4.076,110
20150301|2014-09-26 12:00,26,4.076,4.077,4.07,4.07,38
20150301|2014-09-26 12:30,26,4.077,4.113,4.077,4.099,36
20150301|2014-09-26 13:00,26,4.111,4.113,4.103,4.104,140
20150301|2014-09-26 13:30,26,4.103,4.104,4.099,4.104,159
20150301|2014-09-26 14:00,26,4.102,4.102,4.1,4.101,29
20150301|2014-09-26 14:30,26,4.102,4.102,4.102,4.102,4
20150301|2014-09-26 16:00,26,4.101,4.101,4.1,4.1,8
20150301|2014-09-28 17:30,29,4.11,4.11,4.11,4.11,10
20150301|2014-09-28 18:30,29,4.108,4.108,4.108,4.108,22
20150301|2014-09-28 19:00,29,4.108,4.108,4.108,4.108,3
20150301|2014-09-28 19:30,29,4.108,4.108,4.108,4.108,1
20150301|2014-09-28 20:00,29,4.108,4.108,4.108,4.108,16
20150301|2014-09-29 01:00,29,4.095,4.095,4.095,4.095,1
20150301|2014-09-29 03:00,29,4.099,4.099,4.099,4.099,1
20150301|2014-09-29 05:00,29,4.11,4.11,4.11,4.11,1
20150301|2014-09-29 05:30,29,4.115,4.115,4.115,4.115,1
20150301|2014-09-29 06:00,29,4.115,4.115,4.115,4.115,37
20150301|2014-09-29 06:30,29,4.103,4.103,4.103,4.103,25
20150301|2014-09-29 07:00,29,4.12,4.122,4.118,4.118,26
20150301|2014-09-29 07:30,29,4.125,4.147,4.125,4.139,87
20150301|2014-09-29 08:00,29,4.148,4.148,4.133,4.133,233
20150301|2014-09-29 08:30,29,4.128,4.145,4.126,4.14,90
20150301|2014-09-29 09:00,29,4.13,4.13,4.125,4.126,56
20150301|2014-09-29 09:30,29,4.134,4.138,4.133,4.134,33
20150301|2014-09-29 10:00,29,4.132,4.146,4.125,4.144,161
20150301|2014-09-29 10:30,29,4.146,4.156,4.146,4.151,251
20150301|2014-09-29 11:00,29,4.148,4.148,4.137,4.137,247
20150301|2014-09-29 11:30,29,4.143,4.15,4.142,4.149,66
20150301|2014-09-29 12:00,29,4.151,4.171,4.148,4.166,326
20150301|2014-09-29 12:30,29,4.164,4.198,4.162,4.184,435
20150301|2014-09-29 13:00,29,4.187,4.202,4.186,4.19,351
20150301|2014-09-29 13:30,29,4.187,4.187,4.165,4.17,96
20150301|2014-09-29 14:00,29,4.168,4.168,4.155,4.155,99
20150301|2014-09-29 14:30,29,4.157,4.159,4.153,4.159,26
20150301|2014-09-29 15:00,29,4.165,4.177,4.165,4.177,73
20150301|2014-09-29 15:30,29,4.175,4.178,4.174,4.178,11
20150301|2014-09-29 16:00,29,4.175,4.177,4.17,4.17,51
20150301|2014-09-29 17:00,30,4.184,4.184,4.184,4.184,1
20150301|2014-09-29 17:30,30,4.188,4.188,4.188,4.188,2
20150301|2014-09-29 18:00,30,4.187,4.187,4.186,4.186,6
20150301|2014-09-29 18:30,30,4.187,4.191,4.185,4.185,7
20150301|2014-09-29 19:00,30,4.184,4.186,4.183,4.186,13
20150301|2014-09-29 19:30,30,4.179,4.179,4.179,4.179,1
20150301|2014-09-29 22:00,30,4.17,4.17,4.17,4.17,1
20150301|2014-09-30 02:00,30,4.186,4.186,4.186,4.186,1
20150301|2014-09-30 04:30,30,4.178,4.178,4.178,4.178,1
20150301|2014-09-30 05:30,30,4.161,4.161,4.161,4.161,1
20150301|2014-09-30 06:00,30,4.172,4.172,4.172,4.172,1
20150301|2014-09-30 07:00,30,4.166,4.2,4.166,4.192,50
20150301|2014-09-30 07:30,30,4.181,4.195,4.179,4.181,44
20150301|2014-09-30 08:00,30,4.185,4.197,4.162,4.168,167
20150301|2014-09-30 08:30,30,4.167,4.174,4.155,4.161,173
20150301|2014-09-30 09:00,30,4.16,4.169,4.155,4.164,100
20150301|2014-09-30 09:30,30,4.165,4.167,4.134,4.137,112
20150301|2014-09-30 10:00,30,4.138,4.165,4.138,4.161,91
20150301|2014-09-30 10:30,30,4.162,4.165,4.14,4.165,27
20150301|2014-09-30 11:00,30,4.168,4.171,4.162,4.166,30
20150301|2014-09-30 11:30,30,4.17,4.17,4.156,4.166,49
20150301|2014-09-30 12:00,30,4.166,4.176,4.166,4.176,31
20150301|2014-09-30 12:30,30,4.176,4.182,4.166,4.182,60
20150301|2014-09-30 13:00,30,4.179,4.179,4.145,4.157,143
20150301|2014-09-30 13:30,30,4.154,4.16,4.147,4.159,37
20150301|2014-09-30 14:30,30,4.151,4.159,4.15,4.159,50
20150301|2014-09-30 15:00,30,4.157,4.16,4.156,4.159,16
20150301|2014-09-30 15:30,30,4.16,4.163,4.158,4.161,66
20150301|2014-09-30 16:00,30,4.162,4.163,4.161,4.163,20
20150301|2014-09-30 17:00,1,4.164,4.165,4.16,4.165,7
20150301|2014-09-30 18:30,1,4.155,4.155,4.155,4.155,2
20150301|2014-10-01 05:30,1,4.18,4.18,4.18,4.18,1
20150301|2014-10-01 06:00,1,4.178,4.18,4.178,4.18,3
20150301|2014-10-01 06:30,1,4.174,4.174,4.174,4.174,1
20150301|2014-10-01 07:00,1,4.18,4.19,4.18,4.187,23
20150301|2014-10-01 07:30,1,4.188,4.204,4.187,4.204,6
20150301|2014-10-01 08:00,1,4.204,4.207,4.169,4.169,256
20150301|2014-10-01 08:30,1,4.171,4.175,4.155,4.166,62
20150301|2014-10-01 09:00,1,4.164,4.164,4.145,4.145,208
20150301|2014-10-01 09:30,1,4.143,4.155,4.138,4.153,191
20150301|2014-10-01 10:00,1,4.151,4.161,4.149,4.16,60
20150301|2014-10-01 10:30,1,4.163,4.166,4.157,4.161,46
20150301|2014-10-01 11:00,1,4.162,4.164,4.156,4.161,40
20150301|2014-10-01 11:30,1,4.151,4.158,4.15,4.15,29
20150301|2014-10-01 12:00,1,4.152,4.157,4.109,4.115,218
20150301|2014-10-01 12:30,1,4.114,4.121,4.105,4.111,39
20150301|2014-10-01 13:00,1,4.102,4.102,4.055,4.062,302
20150301|2014-10-01 13:30,1,4.062,4.073,4.061,4.069,71
20150301|2014-10-01 14:00,1,4.068,4.068,4.066,4.066,7
20150301|2014-10-01 14:30,1,4.066,4.068,4.065,4.066,50
20150301|2014-10-01 15:00,1,4.068,4.068,4.068,4.068,1
20150301|2014-10-01 15:30,1,4.072,4.072,4.072,4.072,1
20150301|2014-10-01 20:00,2,4.076,4.076,4.076,4.076,1
20150301|2014-10-01 21:00,2,4.075,4.075,4.075,4.075,5
20150301|2014-10-01 22:30,2,4.075,4.075,4.075,4.075,14
20150301|2014-10-01 23:00,2,4.075,4.075,4.075,4.075,1
20150301|2014-10-02 00:30,2,4.068,4.068,4.068,4.068,1
20150301|2014-10-02 02:30,2,4.088,4.088,4.088,4.088,2
20150301|2014-10-02 03:00,2,4.075,4.075,4.075,4.075,1
20150301|2014-10-02 05:30,2,4.095,4.095,4.085,4.087,203
20150301|2014-10-02 06:00,2,4.085,4.085,4.08,4.08,105
20150301|2014-10-02 06:30,2,4.08,4.084,4.071,4.074,95
20150301|2014-10-02 07:00,2,4.072,4.072,4.06,4.066,4
20150301|2014-10-02 07:30,2,4.07,4.084,4.07,4.076,47
20150301|2014-10-02 08:00,2,4.06,4.065,4.032,4.036,160
20150301|2014-10-02 08:30,2,4.035,4.041,4.033,4.033,139
20150301|2014-10-02 09:00,2,4.033,4.053,4.033,4.046,38
20150301|2014-10-02 09:30,2,4.043,4.043,3.988,4,150
20150301|2014-10-02 10:00,2,3.998,4.01,3.993,3.996,46
20150301|2014-10-02 10:30,2,3.993,4.006,3.992,4,64
20150301|2014-10-02 11:00,2,3.993,3.994,3.978,3.979,133
20150301|2014-10-02 11:30,2,3.98,4.019,3.98,4.019,36
20150301|2014-10-02 12:00,2,4.009,4.011,3.992,3.993,37
20150301|2014-10-02 12:30,2,4.002,4.011,3.996,4.008,13
20150301|2014-10-02 13:00,2,4.006,4.008,3.99,4.005,50
20150301|2014-10-02 13:30,2,4.009,4.02,4.009,4.02,136
20150301|2014-10-02 14:00,2,4.022,4.022,4.022,4.022,4
20150301|2014-10-02 14:30,2,4.019,4.03,4.019,4.03,10
20150301|2014-10-02 15:00,2,4.027,4.027,4.025,4.025,59
20150301|2014-10-03 01:30,3,4.048,4.048,4.048,4.048,1
20150301|2014-10-03 02:30,3,4.059,4.059,4.059,4.059,2
20150301|2014-10-03 03:30,3,4.05,4.05,4.05,4.05,1
20150301|2014-10-03 04:30,3,4.05,4.054,4.05,4.054,2
20150301|2014-10-03 05:00,3,4.053,4.053,4.053,4.053,2
20150301|2014-10-03 05:30,3,4.053,4.065,4.053,4.065,15
20150301|2014-10-03 06:00,3,4.062,4.062,4.062,4.062,1
20150301|2014-10-03 06:30,3,4.052,4.054,4.051,4.054,36
20150301|2014-10-03 07:00,3,4.064,4.064,4.052,4.057,10
20150301|2014-10-03 07:30,3,4.043,4.043,4.031,4.04,66
20150301|2014-10-03 08:00,3,4.04,4.045,4.013,4.024,156
20150301|2014-10-03 08:30,3,4.024,4.037,4.023,4.026,68
20150301|2014-10-03 09:00,3,4.024,4.037,4.024,4.037,92
20150301|2014-10-03 09:30,3,4.035,4.035,4.018,4.023,69
20150301|2014-10-03 10:00,3,4.021,4.036,4.018,4.032,46
20150301|2014-10-03 10:30,3,4.032,4.05,4.032,4.045,156
20150301|2014-10-03 11:00,3,4.054,4.062,4.053,4.06,64
20150301|2014-10-03 11:30,3,4.059,4.074,4.059,4.074,34
20150301|2014-10-03 12:00,3,4.07,4.07,4.06,4.07,32
20150301|2014-10-03 12:30,3,4.068,4.077,4.068,4.077,21
20150301|2014-10-03 13:00,3,4.077,4.09,4.077,4.089,123
20150301|2014-10-03 13:30,3,4.089,4.089,4.075,4.075,24
20150301|2014-10-03 14:00,3,4.081,4.085,4.081,4.084,26
20150301|2014-10-03 14:30,3,4.083,4.083,4.076,4.076,14
20150301|2014-10-03 15:00,3,4.081,4.081,4.075,4.078,44
20150301|2014-10-05 17:00,6,4.041,4.041,4.041,4.041,1
20150301|2014-10-05 17:30,6,4.04,4.04,4.03,4.03,4
20150301|2014-10-05 19:00,6,4.045,4.045,4.045,4.045,2
20150301|2014-10-05 21:30,6,4.044,4.044,4.044,4.044,1
20150301|2014-10-06 00:00,6,4.028,4.028,4.019,4.022,10
20150301|2014-10-06 02:00,6,4.024,4.024,4.024,4.024,1
20150301|2014-10-06 02:30,6,4.018,4.018,3.986,3.986,2
20150301|2014-10-06 03:00,6,3.976,3.986,3.975,3.986,7
20150301|2014-10-06 03:30,6,3.988,3.988,3.988,3.988,1
20150301|2014-10-06 04:00,6,3.99,3.99,3.99,3.99,14
20150301|2014-10-06 05:00,6,4.002,4.002,4.002,4.002,1
20150301|2014-10-06 05:30,6,4,4,4,4,1
20150301|2014-10-06 06:00,6,4.001,4.001,4.001,4.001,1
20150301|2014-10-06 06:30,6,4.001,4.001,3.998,3.998,11
20150301|2014-10-06 07:00,6,4.001,4.014,3.993,3.996,46
20150301|2014-10-06 07:30,6,3.991,4.006,3.988,3.988,120
20150301|2014-10-06 08:00,6,3.986,3.991,3.968,3.984,101
20150301|2014-10-06 08:30,6,3.984,4.006,3.984,3.992,155
20150301|2014-10-06 09:00,6,3.992,3.995,3.988,3.989,88
20150301|2014-10-06 09:30,6,3.987,3.995,3.987,3.992,94
20150301|2014-10-06 10:00,6,3.992,3.998,3.989,3.997,74
20150301|2014-10-06 10:30,6,3.995,4,3.99,3.99,83
20150301|2014-10-06 11:00,6,3.992,3.995,3.984,3.989,105
20150301|2014-10-06 11:30,6,3.989,3.997,3.98,3.982,36
20150301|2014-10-06 12:00,6,3.984,3.985,3.974,3.977,95
20150301|2014-10-06 12:30,6,3.982,3.986,3.979,3.983,101
20150301|2014-10-06 13:00,6,3.981,3.984,3.97,3.981,192
20150301|2014-10-06 13:30,6,3.978,3.99,3.978,3.987,35
20150301|2014-10-06 14:00,6,3.987,3.989,3.987,3.989,8
20150301|2014-10-06 14:30,6,3.989,3.993,3.989,3.991,50
20150301|2014-10-06 15:00,6,3.991,3.991,3.991,3.991,1
20150301|2014-10-06 15:30,6,3.991,3.991,3.991,3.991,1
20150301|2014-10-06 16:00,6,3.995,3.995,3.994,3.994,3
20150301|2014-10-06 18:30,7,3.991,3.991,3.991,3.991,1
20150301|2014-10-06 21:00,7,3.975,3.975,3.965,3.965,3
20150301|2014-10-06 23:00,7,3.966,3.966,3.96,3.96,8
20150301|2014-10-06 23:30,7,3.972,3.973,3.971,3.972,50
20150301|2014-10-07 00:00,7,3.974,3.974,3.966,3.966,50
20150301|2014-10-07 00:30,7,3.966,3.966,3.966,3.966,1
20150301|2014-10-07 01:00,7,3.966,3.966,3.966,3.966,1
20150301|2014-10-07 02:00,7,3.968,3.968,3.968,3.968,1
20150301|2014-10-07 02:30,7,3.97,3.97,3.97,3.97,5
20150301|2014-10-07 03:30,7,3.975,3.975,3.975,3.975,2
20150301|2014-10-07 04:00,7,3.975,3.975,3.975,3.975,3
20150301|2014-10-07 04:30,7,3.976,3.976,3.976,3.976,1
20150301|2014-10-07 06:00,7,3.978,3.978,3.978,3.978,1
20150301|2014-10-07 06:30,7,3.971,3.971,3.971,3.971,1
20150301|2014-10-07 07:00,7,3.969,3.978,3.969,3.978,12
20150301|2014-10-07 07:30,7,3.996,3.998,3.995,3.998,12
20150301|2014-10-07 08:00,7,3.992,4.008,3.986,3.998,92
20150301|2014-10-07 08:30,7,3.994,4.01,3.994,4.005,12
20150301|2014-10-07 09:00,7,4.002,4.02,3.998,4.02,62
20150301|2014-10-07 09:30,7,4.022,4.022,4.02,4.02,2
20150301|2014-10-07 10:00,7,4.016,4.027,4.012,4.027,69
20150301|2014-10-07 10:30,7,4.022,4.03,4.016,4.017,95
20150301|2014-10-07 11:00,7,4.016,4.043,4.016,4.04,153
20150301|2014-10-07 11:30,7,4.04,4.052,4.04,4.045,176
20150301|2014-10-07 12:00,7,4.045,4.053,4.039,4.041,179
20150301|2014-10-07 12:30,7,4.042,4.05,4.037,4.037,176
20150301|2014-10-07 13:00,7,4.036,4.053,4.035,4.046,390
20150301|2014-10-07 13:30,7,4.045,4.046,4.035,4.035,32
20150301|2014-10-07 14:00,7,4.032,4.035,4.032,4.035,7
20150301|2014-10-07 14:30,7,4.028,4.03,4.028,4.03,4
20150301|2014-10-07 15:00,7,4.03,4.032,4.03,4.031,14
20150301|2014-10-07 15:30,7,4.032,4.032,4.032,4.032,1
20150301|2014-10-07 18:30,8,4.016,4.016,4.014,4.014,4
20150301|2014-10-08 00:30,8,4.009,4.009,4.009,4.009,1
20150301|2014-10-08 04:30,8,4.011,4.011,3.999,3.999,2
20150301|2014-10-08 05:00,8,3.996,3.996,3.996,3.996,1
20150301|2014-10-08 05:30,8,3.994,3.994,3.994,3.994,1
20150301|2014-10-08 06:00,8,4.002,4.002,3.996,3.996,19
20150301|2014-10-08 06:30,8,3.996,4.001,3.99,3.99,48
20150301|2014-10-08 07:00,8,3.994,3.994,3.979,3.987,67
20150301|2014-10-08 07:30,8,3.988,3.996,3.977,3.977,28
20150301|2014-10-08 08:00,8,3.982,4.018,3.981,3.998,122
20150301|2014-10-08 08:30,8,4,4.012,3.976,3.985,164
20150301|2014-10-08 09:00,8,3.983,3.988,3.976,3.982,94
20150301|2014-10-08 09:30,8,3.981,3.987,3.973,3.985,143
20150301|2014-10-08 10:00,8,3.985,3.995,3.985,3.993,147
20150301|2014-10-08 10:30,8,3.992,3.997,3.99,3.994,76
20150301|2014-10-08 11:00,8,3.993,3.993,3.968,3.973,109
20150301|2014-10-08 11:30,8,3.972,3.972,3.96,3.971,217
20150301|2014-10-08 12:00,8,3.965,3.966,3.944,3.95,236
20150301|2014-10-08 12:30,8,3.951,3.958,3.951,3.958,67
20150301|2014-10-08 13:00,8,3.961,3.963,3.947,3.958,876
20150301|2014-10-08 13:30,8,3.957,3.963,3.957,3.962,96
20150301|2014-10-08 14:00,8,3.961,3.961,3.958,3.96,14
20150301|2014-10-08 14:30,8,3.961,3.961,3.958,3.958,35
20150301|2014-10-08 15:00,8,3.956,3.958,3.956,3.958,2
20150301|2014-10-08 15:30,8,3.959,3.959,3.959,3.959,4
20150301|2014-10-08 16:00,8,3.96,3.96,3.96,3.96,1
20150301|2014-10-08 19:30,9,3.952,3.952,3.952,3.952,3
20150301|2014-10-08 20:30,9,3.955,3.955,3.955,3.955,7
20150301|2014-10-08 21:00,9,3.955,3.955,3.955,3.955,13
20150301|2014-10-09 00:00,9,3.956,3.956,3.956,3.956,1
20150301|2014-10-09 03:00,9,3.959,3.959,3.959,3.959,2
20150301|2014-10-09 04:30,9,3.96,3.96,3.96,3.96,5
20150301|2014-10-09 05:00,9,3.957,3.957,3.957,3.957,1
20150301|2014-10-09 05:30,9,3.948,3.948,3.948,3.948,5
20150301|2014-10-09 06:00,9,3.946,3.946,3.93,3.93,23
20150301|2014-10-09 06:30,9,3.936,3.939,3.93,3.939,6
20150301|2014-10-09 07:00,9,3.95,3.966,3.939,3.966,41
20150301|2014-10-09 07:30,9,3.959,3.96,3.948,3.96,25
20150301|2014-10-09 08:00,9,3.943,3.946,3.935,3.944,162
20150301|2014-10-09 08:30,9,3.942,3.942,3.917,3.926,344
20150301|2014-10-09 09:00,9,3.928,3.945,3.926,3.928,99
20150301|2014-10-09 09:30,9,3.936,4.009,3.936,4.002,548
20150301|2014-10-09 10:00,9,4.002,4.022,3.993,4.015,252
20150301|2014-10-09 10:30,9,4.014,4.014,3.972,3.978,182
20150301|2014-10-09 11:00,9,3.973,3.993,3.973,3.993,31
20150301|2014-10-09 11:30,9,3.981,3.981,3.933,3.942,57
20150301|2014-10-09 12:00,9,3.941,3.95,3.935,3.95,16
20150301|2014-10-09 12:30,9,3.943,3.95,3.934,3.937,102
20150301|2014-10-09 13:00,9,3.933,3.951,3.929,3.951,257
20150301|2014-10-09 13:30,9,3.951,3.962,3.951,3.962,81
20150301|2014-10-09 14:00,9,3.965,3.973,3.965,3.973,53
20150301|2014-10-09 14:30,9,3.977,3.977,3.971,3.976,22
20150301|2014-10-09 16:00,9,3.95,3.95,3.95,3.95,1
20150301|2014-10-09 18:00,10,3.95,3.95,3.95,3.95,1
20150301|2014-10-09 19:00,10,3.951,3.951,3.951,3.951,1
20150301|2014-10-10 01:00,10,3.941,3.941,3.941,3.941,1
20150301|2014-10-10 01:30,10,3.94,3.94,3.94,3.94,1
20150301|2014-10-10 02:00,10,3.951,3.951,3.951,3.951,1
20150301|2014-10-10 02:30,10,3.962,3.962,3.962,3.962,1
20150301|2014-10-10 03:00,10,3.962,3.962,3.958,3.958,2
20150301|2014-10-10 05:00,10,3.961,3.961,3.961,3.961,1
20150301|2014-10-10 06:00,10,3.97,3.97,3.962,3.962,11
20150301|2014-10-10 07:00,10,3.951,3.958,3.946,3.95,55
20150301|2014-10-10 07:30,10,3.948,3.954,3.947,3.951,64
20150301|2014-10-10 08:00,10,3.949,3.961,3.949,3.955,94
20150301|2014-10-10 08:30,10,3.962,3.966,3.959,3.959,33
20150301|2014-10-10 09:00,10,3.96,3.966,3.958,3.965,112
20150301|2014-10-10 09:30,10,3.964,3.98,3.963,3.975,88
20150301|2014-10-10 10:00,10,3.978,3.98,3.974,3.978,12
20150301|2014-10-10 10:30,10,3.979,3.98,3.975,3.976,35
20150301|2014-10-10 11:00,10,3.975,3.975,3.948,3.948,87
20150301|2014-10-10 11:30,10,3.957,3.96,3.954,3.957,25
20150301|2014-10-10 12:00,10,3.95,3.952,3.942,3.95,26
20150301|2014-10-10 12:30,10,3.941,3.95,3.939,3.945,83
20150301|2014-10-10 13:00,10,3.95,3.965,3.95,3.955,289
20150301|2014-10-10 13:30,10,3.955,3.962,3.955,3.961,33
20150301|2014-10-10 14:00,10,3.958,3.963,3.958,3.959,16
20150301|2014-10-10 14:30,10,3.959,3.962,3.959,3.962,8
20150301|2014-10-10 15:00,10,3.965,3.967,3.965,3.967,14
20150301|2014-10-10 15:30,10,3.965,3.965,3.965,3.965,2
20150301|2014-10-12 17:00,13,3.94,3.942,3.94,3.942,12
20150301|2014-10-12 20:00,13,3.935,3.935,3.93,3.93,7
20150301|2014-10-12 20:30,13,3.93,3.93,3.93,3.93,5
20150301|2014-10-12 23:30,13,3.928,3.928,3.928,3.928,1
20150301|2014-10-13 00:00,13,3.945,3.945,3.945,3.945,1
20150301|2014-10-13 01:00,13,3.935,3.935,3.935,3.935,1
20150301|2014-10-13 01:30,13,3.928,3.928,3.928,3.928,1
20150301|2014-10-13 03:00,13,3.938,3.938,3.938,3.938,1
20150301|2014-10-13 03:30,13,3.927,3.927,3.927,3.927,4
20150301|2014-10-13 04:00,13,3.943,3.951,3.943,3.95,5
20150301|2014-10-13 04:30,13,3.96,3.96,3.951,3.951,2
20150301|2014-10-13 06:00,13,3.96,3.96,3.957,3.957,3
20150301|2014-10-13 06:30,13,3.96,3.96,3.958,3.958,2
20150301|2014-10-13 07:00,13,3.967,3.973,3.945,3.945,17
20150301|2014-10-13 07:30,13,3.968,3.968,3.965,3.965,3
20150301|2014-10-13 08:00,13,3.963,3.963,3.948,3.959,15
20150301|2014-10-13 08:30,13,3.957,3.989,3.957,3.98,39
20150301|2014-10-13 09:00,13,3.979,3.989,3.979,3.98,24
20150301|2014-10-13 09:30,13,3.982,3.986,3.976,3.976,24
20150301|2014-10-13 10:00,13,3.983,3.988,3.971,3.971,8
20150301|2014-10-13 10:30,13,3.974,3.982,3.972,3.974,15
20150301|2014-10-13 11:00,13,3.972,3.99,3.972,3.99,41
20150301|2014-10-13 11:30,13,3.993,3.993,3.986,3.987,15
20150301|2014-10-13 12:00,13,3.989,3.992,3.987,3.992,51
20150301|2014-10-13 12:30,13,3.989,3.989,3.979,3.979,31
20150301|2014-10-13 13:00,13,3.992,4.013,3.988,4.01,206
20150301|2014-10-13 13:30,13,4.006,4.011,4.006,4.011,87
20150301|2014-10-13 14:00,13,4.009,4.018,4.008,4.008,30
20150301|2014-10-13 14:30,13,4,4,3.994,3.996,36
20150301|2014-10-13 15:00,13,4.006,4.006,4.002,4.002,8
20150301|2014-10-13 16:00,13,4.01,4.01,4.008,4.008,15
20150301|2014-10-14 00:00,14,4.002,4.002,4.002,4.002,1
20150301|2014-10-14 02:00,14,4.015,4.015,4.015,4.015,1
20150301|2014-10-14 03:30,14,4.02,4.02,4.02,4.02,2
20150301|2014-10-14 05:00,14,4.02,4.02,4.012,4.012,3
20150301|2014-10-14 06:00,14,4.006,4.006,3.995,4.006,20
20150301|2014-10-14 06:30,14,4.015,4.015,4.015,4.015,1
20150301|2014-10-14 07:00,14,4.008,4.009,4.002,4.005,7
20150301|2014-10-14 07:30,14,3.998,4.009,3.997,4.009,61
20150301|2014-10-14 08:00,14,4.006,4.025,4.002,4.024,81
20150301|2014-10-14 08:30,14,4.025,4.037,4.02,4.022,110
20150301|2014-10-14 09:00,14,4.011,4.013,3.965,3.965,142
20150301|2014-10-14 09:30,14,3.969,3.973,3.966,3.966,45
20150301|2014-10-14 10:00,14,3.965,3.965,3.943,3.949,252
20150301|2014-10-14 10:30,14,3.947,3.952,3.938,3.949,152
20150301|2014-10-14 11:00,14,3.948,3.948,3.928,3.932,384
20150301|2014-10-14 11:30,14,3.931,3.931,3.908,3.923,338
20150301|2014-10-14 12:00,14,3.922,3.931,3.92,3.924,116
20150301|2014-10-14 12:30,14,3.923,3.932,3.912,3.913,109
20150301|2014-10-14 13:00,14,3.911,3.922,3.908,3.914,145
20150301|2014-10-14 13:30,14,3.916,3.926,3.912,3.924,271
20150301|2014-10-14 14:00,14,3.923,3.926,3.923,3.925,38
20150301|2014-10-14 14:30,14,3.925,3.925,3.92,3.923,73
20150301|2014-10-14 15:00,14,3.922,3.923,3.922,3.922,113
20150301|2014-10-14 15:30,14,3.922,3.923,3.921,3.923,57
20150301|2014-10-14 17:00,15,3.925,3.925,3.925,3.925,1
20150301|2014-10-14 17:30,15,3.925,3.925,3.925,3.925,1
20150301|2014-10-15 02:00,15,3.943,3.943,3.943,3.943,1
20150301|2014-10-15 02:30,15,3.942,3.942,3.942,3.942,1
20150301|2014-10-15 03:00,15,3.935,3.935,3.935,3.935,1
20150301|2014-10-15 05:00,15,3.952,3.952,3.952,3.952,1
20150301|2014-10-15 05:30,15,3.943,3.943,3.943,3.943,1
20150301|2014-10-15 06:00,15,3.933,3.942,3.933,3.933,21
20150301|2014-10-15 06:30,15,3.93,3.93,3.915,3.915,7
20150301|2014-10-15 07:00,15,3.932,3.933,3.932,3.933,3
20150301|2014-10-15 07:30,15,3.919,3.928,3.919,3.928,8
20150301|2014-10-15 08:00,15,3.923,3.923,3.877,3.884,334
20150301|2014-10-15 08:30,15,3.883,3.886,3.867,3.874,76
20150301|2014-10-15 09:00,15,3.886,3.908,3.879,3.902,131
20150301|2014-10-15 09:30,15,3.898,3.915,3.898,3.905,134
20150301|2014-10-15 10:00,15,3.905,3.905,3.882,3.883,243
20150301|2014-10-15 10:30,15,3.882,3.887,3.874,3.885,155
20150301|2014-10-15 11:00,15,3.884,3.884,3.881,3.883,9
20150301|2014-10-15 11:30,15,3.877,3.892,3.877,3.892,30
20150301|2014-10-15 12:00,15,3.89,3.89,3.883,3.886,31
20150301|2014-10-15 12:30,15,3.888,3.89,3.884,3.89,106
20150301|2014-10-15 13:00,15,3.893,3.904,3.879,3.901,390
20150301|2014-10-15 13:30,15,3.899,3.902,3.897,3.901,21
20150301|2014-10-15 14:30,15,3.907,3.907,3.901,3.902,24
20150301|2014-10-15 15:00,15,3.904,3.905,3.903,3.904,24
20150301|2014-10-15 15:30,15,3.905,3.905,3.905,3.905,1
20150301|2014-10-15 23:30,16,3.915,3.915,3.915,3.915,1
20150301|2014-10-16 01:00,16,3.908,3.908,3.908,3.908,1
20150301|2014-10-16 03:00,16,3.908,3.908,3.904,3.904,10
20150301|2014-10-16 04:30,16,3.904,3.904,3.904,3.904,1
20150301|2014-10-16 05:30,16,3.912,3.912,3.911,3.911,4
20150301|2014-10-16 06:00,16,3.922,3.928,3.92,3.92,3
20150301|2014-10-16 06:30,16,3.906,3.911,3.905,3.91,12
20150301|2014-10-16 07:00,16,3.917,3.917,3.916,3.916,4
20150301|2014-10-16 07:30,16,3.913,3.921,3.91,3.92,65
20150301|2014-10-16 08:00,16,3.921,3.921,3.901,3.908,126
20150301|2014-10-16 08:30,16,3.907,3.915,3.906,3.913,105
20150301|2014-10-16 09:00,16,3.91,3.918,3.908,3.918,138
20150301|2014-10-16 09:30,16,3.863,3.89,3.824,3.882,542
20150301|2014-10-16 10:00,16,3.883,3.899,3.876,3.876,40
20150301|2014-10-16 10:30,16,3.879,3.883,3.879,3.881,12
20150301|2014-10-16 11:00,16,3.879,3.879,3.867,3.873,109
20150301|2014-10-16 11:30,16,3.869,3.878,3.868,3.876,27
20150301|2014-10-16 12:00,16,3.879,3.881,3.879,3.881,4
20150301|2014-10-16 12:30,16,3.888,3.907,3.888,3.899,122
20150301|2014-10-16 13:00,16,3.912,3.917,3.899,3.901,331
20150301|2014-10-16 13:30,16,3.903,3.907,3.902,3.907,11
20150301|2014-10-16 14:00,16,3.91,3.915,3.91,3.915,6
20150301|2014-10-16 14:30,16,3.919,3.919,3.916,3.916,2
20150301|2014-10-16 15:00,16,3.922,3.922,3.922,3.922,1
20150301|2014-10-16 17:00,17,3.913,3.917,3.913,3.917,3
20150301|2014-10-16 18:00,17,3.911,3.911,3.911,3.911,3
20150301|2014-10-16 20:00,17,3.917,3.917,3.917,3.917,1
20150301|2014-10-16 22:00,17,3.913,3.914,3.913,3.914,2
20150301|2014-10-16 23:30,17,3.919,3.919,3.919,3.919,1
20150301|2014-10-17 01:30,17,3.903,3.903,3.903,3.903,2
20150301|2014-10-17 02:30,17,3.902,3.904,3.902,3.904,2
20150301|2014-10-17 03:30,17,3.902,3.902,3.902,3.902,2
20150301|2014-10-17 04:00,17,3.902,3.902,3.902,3.902,2
20150301|2014-10-17 04:30,17,3.903,3.903,3.9,3.9,4
20150301|2014-10-17 05:00,17,3.898,3.898,3.879,3.879,7
20150301|2014-10-17 05:30,17,3.887,3.887,3.887,3.887,1
20150301|2014-10-17 06:30,17,3.887,3.888,3.876,3.876,42
20150301|2014-10-17 07:00,17,3.883,3.887,3.872,3.882,140
20150301|2014-10-17 07:30,17,3.881,3.881,3.876,3.879,70
20150301|2014-10-17 08:00,17,3.873,3.889,3.873,3.88,89
20150301|2014-10-17 08:30,17,3.88,3.88,3.857,3.868,81
20150301|2014-10-17 09:00,17,3.866,3.867,3.861,3.865,70
20150301|2014-10-17 09:30,17,3.868,3.868,3.863,3.863,13
20150301|2014-10-17 10:00,17,3.863,3.863,3.855,3.86,28
20150301|2014-10-17 10:30,17,3.846,3.85,3.84,3.84,137
20150301|2014-10-17 11:00,17,3.841,3.867,3.841,3.863,83
20150301|2014-10-17 11:30,17,3.88,3.889,3.874,3.874,90
20150301|2014-10-17 12:00,17,3.872,3.876,3.865,3.871,24
20150301|2014-10-17 12:30,17,3.872,3.884,3.868,3.882,47
20150301|2014-10-17 13:00,17,3.881,3.891,3.88,3.891,89
20150301|2014-10-17 13:30,17,3.892,3.893,3.883,3.893,21
20150301|2014-10-17 14:00,17,3.894,3.895,3.892,3.895,46
20150301|2014-10-17 14:30,17,3.892,3.894,3.89,3.893,49
20150301|2014-10-17 15:00,17,3.889,3.889,3.889,3.889,1
20150301|2014-10-17 16:00,17,3.884,3.884,3.884,3.884,1
20150301|2014-10-19 17:00,20,3.842,3.848,3.842,3.848,50
20150301|2014-10-19 17:30,20,3.847,3.848,3.847,3.848,3
20150301|2014-10-19 18:00,20,3.849,3.849,3.847,3.847,6
20150301|2014-10-19 19:00,20,3.846,3.846,3.846,3.846,1
20150301|2014-10-19 19:30,20,3.847,3.847,3.845,3.845,2
20150301|2014-10-19 20:00,20,3.85,3.85,3.85,3.85,7
20150301|2014-10-19 21:00,20,3.851,3.851,3.851,3.851,5
20150301|2014-10-19 21:30,20,3.852,3.852,3.852,3.852,3
20150301|2014-10-19 22:00,20,3.852,3.852,3.852,3.852,2
20150301|2014-10-19 23:00,20,3.851,3.851,3.851,3.851,1
20150301|2014-10-19 23:30,20,3.855,3.855,3.855,3.855,5
20150301|2014-10-20 00:00,20,3.854,3.855,3.854,3.855,6
20150301|2014-10-20 01:00,20,3.861,3.861,3.861,3.861,1
20150301|2014-10-20 01:30,20,3.86,3.865,3.86,3.865,8
20150301|2014-10-20 02:00,20,3.865,3.865,3.865,3.865,2
20150301|2014-10-20 03:30,20,3.854,3.86,3.854,3.86,2
20150301|2014-10-20 05:00,20,3.853,3.853,3.853,3.853,1
20150301|2014-10-20 05:30,20,3.839,3.845,3.839,3.845,9
20150301|2014-10-20 06:00,20,3.837,3.837,3.834,3.836,13
20150301|2014-10-20 06:30,20,3.832,3.832,3.806,3.814,69
20150301|2014-10-20 07:00,20,3.81,3.827,3.81,3.826,37
20150301|2014-10-20 07:30,20,3.827,3.831,3.82,3.82,55
20150301|2014-10-20 08:00,20,3.826,3.834,3.812,3.822,47
20150301|2014-10-20 08:30,20,3.823,3.823,3.792,3.793,231
20150301|2014-10-20 09:00,20,3.799,3.81,3.798,3.805,138
20150301|2014-10-20 09:30,20,3.8,3.804,3.798,3.798,44
20150301|2014-10-20 10:00,20,3.8,3.806,3.8,3.806,27
20150301|2014-10-20 10:30,20,3.802,3.808,3.798,3.805,57
20150301|2014-10-20 11:00,20,3.808,3.809,3.795,3.795,64
20150301|2014-10-20 11:30,20,3.793,3.799,3.791,3.794,122
20150301|2014-10-20 12:00,20,3.795,3.8,3.793,3.796,48
20150301|2014-10-20 12:30,20,3.795,3.803,3.795,3.796,53
20150301|2014-10-20 13:00,20,3.794,3.794,3.785,3.792,285
20150301|2014-10-20 13:30,20,3.794,3.794,3.785,3.786,76
20150301|2014-10-20 14:00,20,3.788,3.79,3.788,3.79,9
20150301|2014-10-20 14:30,20,3.8,3.8,3.8,3.8,4
20150301|2014-10-20 15:00,20,3.796,3.796,3.796,3.796,2
20150301|2014-10-20 15:30,20,3.794,3.794,3.793,3.793,3
20150301|2014-10-20 17:00,21,3.66,3.78,3.66,3.773,134
20150301|2014-10-20 19:30,21,3.783,3.783,3.783,3.783,1
20150301|2014-10-20 22:30,21,3.791,3.791,3.791,3.791,1
20150301|2014-10-20 23:00,21,3.796,3.796,3.796,3.796,1
20150301|2014-10-20 23:30,21,3.803,3.803,3.803,3.803,1
20150301|2014-10-21 00:00,21,3.788,3.788,3.788,3.788,1
20150301|2014-10-21 00:30,21,3.803,3.803,3.803,3.803,1
20150301|2014-10-21 02:00,21,3.799,3.802,3.799,3.802,2
20150301|2014-10-21 02:30,21,3.804,3.806,3.801,3.801,8
20150301|2014-10-21 05:00,21,3.806,3.815,3.806,3.815,2
20150301|2014-10-21 06:00,21,3.786,3.788,3.776,3.776,11
20150301|2014-10-21 06:30,21,3.776,3.783,3.776,3.783,6
20150301|2014-10-21 07:00,21,3.789,3.791,3.78,3.78,44
20150301|2014-10-21 07:30,21,3.791,3.792,3.769,3.769,66
20150301|2014-10-21 08:00,21,3.766,3.787,3.765,3.785,277
20150301|2014-10-21 08:30,21,3.783,3.783,3.77,3.77,142
20150301|2014-10-21 09:00,21,3.771,3.783,3.77,3.779,56
20150301|2014-10-21 09:30,21,3.778,3.78,3.773,3.779,90
20150301|2014-10-21 10:00,21,3.779,3.787,3.773,3.782,68
20150301|2014-10-21 10:30,21,3.786,3.795,3.784,3.793,346
20150301|2014-10-21 11:00,21,3.793,3.793,3.768,3.771,124
20150301|2014-10-21 11:30,21,3.777,3.782,3.77,3.772,69
20150301|2014-10-21 12:00,21,3.772,3.783,3.772,3.783,109
20150301|2014-10-21 12:30,21,3.78,3.807,3.78,3.806,75
20150301|2014-10-21 13:00,21,3.806,3.819,3.804,3.817,106
20150301|2014-10-21 13:30,21,3.814,3.82,3.812,3.817,67
20150301|2014-10-21 14:00,21,3.818,3.822,3.817,3.82,18
20150301|2014-10-21 14:30,21,3.819,3.819,3.803,3.814,45
20150301|2014-10-21 15:00,21,3.803,3.803,3.803,3.803,1
20150301|2014-10-21 15:30,21,3.805,3.805,3.805,3.805,1
20150301|2014-10-21 22:00,22,3.797,3.797,3.797,3.797,1
20150301|2014-10-22 00:00,22,3.807,3.807,3.807,3.807,1
20150301|2014-10-22 02:30,22,3.803,3.803,3.803,3.803,1
20150301|2014-10-22 04:00,22,3.814,3.814,3.814,3.814,1
20150301|2014-10-22 04:30,22,3.81,3.815,3.81,3.815,4
20150301|2014-10-22 05:00,22,3.81,3.81,3.81,3.81,2
20150301|2014-10-22 05:30,22,3.806,3.806,3.806,3.806,1
20150301|2014-10-22 06:30,22,3.814,3.819,3.814,3.818,20
20150301|2014-10-22 07:00,22,3.793,3.793,3.79,3.79,2
20150301|2014-10-22 07:30,22,3.786,3.796,3.778,3.785,129
20150301|2014-10-22 08:00,22,3.778,3.785,3.772,3.778,307
20150301|2014-10-22 08:30,22,3.783,3.801,3.782,3.798,58
20150301|2014-10-22 09:00,22,3.786,3.788,3.781,3.781,137
20150301|2014-10-22 09:30,22,3.783,3.792,3.783,3.79,31
20150301|2014-10-22 10:00,22,3.79,3.795,3.788,3.788,92
20150301|2014-10-22 10:30,22,3.787,3.794,3.787,3.794,5
20150301|2014-10-22 11:00,22,3.801,3.802,3.79,3.79,12
20150301|2014-10-22 11:30,22,3.789,3.797,3.785,3.79,43
20150301|2014-10-22 12:00,22,3.792,3.797,3.773,3.773,63
20150301|2014-10-22 12:30,22,3.775,3.775,3.765,3.769,198
20150301|2014-10-22 13:00,22,3.767,3.774,3.766,3.767,629
20150301|2014-10-22 13:30,22,3.767,3.775,3.767,3.771,76
20150301|2014-10-22 14:00,22,3.77,3.771,3.77,3.771,3
20150301|2014-10-22 14:30,22,3.774,3.776,3.77,3.77,23
20150301|2014-10-22 15:00,22,3.77,3.77,3.765,3.765,71
20150301|2014-10-22 16:00,22,3.768,3.771,3.768,3.771,4
20150301|2014-10-22 21:00,23,3.764,3.764,3.764,3.764,1
20150301|2014-10-22 22:30,23,3.76,3.76,3.76,3.76,1
20150301|2014-10-22 23:30,23,3.767,3.767,3.767,3.767,1
20150301|2014-10-23 01:00,23,3.77,3.77,3.766,3.766,12
20150301|2014-10-23 04:00,23,3.75,3.75,3.748,3.748,31
20150301|2014-10-23 04:30,23,3.75,3.755,3.75,3.755,4
20150301|2014-10-23 05:00,23,3.759,3.759,3.759,3.759,1
20150301|2014-10-23 05:30,23,3.75,3.75,3.747,3.748,9
20150301|2014-10-23 06:00,23,3.746,3.746,3.742,3.742,5
20150301|2014-10-23 06:30,23,3.744,3.747,3.738,3.738,15
20150301|2014-10-23 07:00,23,3.738,3.74,3.733,3.734,63
20150301|2014-10-23 07:30,23,3.736,3.738,3.722,3.732,72
20150301|2014-10-23 08:00,23,3.731,3.734,3.725,3.734,301
20150301|2014-10-23 08:30,23,3.734,3.734,3.723,3.725,197
20150301|2014-10-23 09:00,23,3.724,3.73,3.721,3.73,267
20150301|2014-10-23 09:30,23,3.75,3.785,3.74,3.781,302
20150301|2014-10-23 10:00,23,3.78,3.781,3.756,3.767,228
20150301|2014-10-23 10:30,23,3.766,3.776,3.755,3.776,110
20150301|2014-10-23 11:00,23,3.778,3.785,3.759,3.764,63
20150301|2014-10-23 11:30,23,3.758,3.765,3.757,3.757,24
20150301|2014-10-23 12:00,23,3.761,3.761,3.728,3.738,85
20150301|2014-10-23 12:30,23,3.735,3.739,3.719,3.719,106
20150301|2014-10-23 13:00,23,3.711,3.733,3.7,3.733,565
20150301|2014-10-23 13:30,23,3.745,3.752,3.73,3.749,105
20150301|2014-10-23 14:00,23,3.754,3.755,3.754,3.755,6
20150301|2014-10-23 14:30,23,3.753,3.754,3.753,3.754,14
20150301|2014-10-23 15:00,23,3.749,3.771,3.749,3.769,12
20150301|2014-10-23 15:30,23,3.765,3.765,3.76,3.76,3
20150301|2014-10-23 19:30,24,3.738,3.738,3.738,3.738,1
20150301|2014-10-23 23:00,24,3.732,3.732,3.732,3.732,6
20150301|2014-10-23 23:30,24,3.721,3.721,3.719,3.719,3
20150301|2014-10-24 00:00,24,3.724,3.724,3.724,3.724,1
20150301|2014-10-24 00:30,24,3.718,3.718,3.7,3.701,9
20150301|2014-10-24 02:00,24,3.728,3.728,3.728,3.728,1
20150301|2014-10-24 02:30,24,3.725,3.732,3.725,3.729,11
20150301|2014-10-24 05:00,24,3.7,3.7,3.7,3.7,12
20150301|2014-10-24 05:30,24,3.702,3.702,3.7,3.7,3
20150301|2014-10-24 06:00,24,3.69,3.693,3.682,3.693,48
20150301|2014-10-24 06:30,24,3.691,3.696,3.688,3.695,16
20150301|2014-10-24 07:00,24,3.69,3.697,3.69,3.696,14
20150301|2014-10-24 07:30,24,3.696,3.701,3.688,3.701,35
20150301|2014-10-24 08:00,24,3.699,3.706,3.684,3.69,163
20150301|2014-10-24 08:30,24,3.689,3.701,3.689,3.694,108
20150301|2014-10-24 09:00,24,3.694,3.694,3.683,3.686,255
20150301|2014-10-24 09:30,24,3.686,3.686,3.677,3.682,127
20150301|2014-10-24 10:00,24,3.678,3.68,3.67,3.672,94
20150301|2014-10-24 10:30,24,3.673,3.695,3.673,3.695,149
20150301|2014-10-24 11:00,24,3.696,3.704,3.694,3.698,75
20150301|2014-10-24 11:30,24,3.696,3.697,3.688,3.697,80
20150301|2014-10-24 12:00,24,3.702,3.716,3.701,3.704,70
20150301|2014-10-24 12:30,24,3.702,3.712,3.7,3.707,82
20150301|2014-10-24 13:00,24,3.712,3.727,3.712,3.718,79
20150301|2014-10-24 13:30,24,3.72,3.725,3.72,3.724,40
20150301|2014-10-24 14:00,24,3.725,3.728,3.725,3.728,28
20150301|2014-10-24 14:30,24,3.728,3.728,3.721,3.723,61
20150301|2014-10-24 15:00,24,3.723,3.729,3.723,3.727,15
20150301|2014-10-26 17:00,27,3.706,3.706,3.706,3.706,5
20150301|2014-10-26 17:30,27,3.7,3.7,3.7,3.7,1
20150301|2014-10-26 18:30,27,3.694,3.694,3.694,3.694,1
20150301|2014-10-26 20:00,27,3.698,3.698,3.698,3.698,2
20150301|2014-10-26 23:30,27,3.707,3.707,3.707,3.707,1
20150301|2014-10-27 00:00,27,3.708,3.708,3.708,3.708,3
20150301|2014-10-27 00:30,27,3.71,3.71,3.71,3.71,2
20150301|2014-10-27 01:30,27,3.721,3.724,3.721,3.723,3
20150301|2014-10-27 02:00,27,3.723,3.732,3.723,3.732,8
20150301|2014-10-27 02:30,27,3.733,3.733,3.733,3.733,1
20150301|2014-10-27 04:00,27,3.737,3.737,3.737,3.737,1
20150301|2014-10-27 04:30,27,3.737,3.737,3.737,3.737,3
20150301|2014-10-27 05:00,27,3.713,3.713,3.713,3.713,1
20150301|2014-10-27 06:00,27,3.714,3.714,3.712,3.712,4
20150301|2014-10-27 06:30,27,3.704,3.704,3.691,3.692,3
20150301|2014-10-27 07:00,27,3.684,3.689,3.681,3.687,37
20150301|2014-10-27 07:30,27,3.681,3.681,3.66,3.663,47
20150301|2014-10-27 08:00,27,3.661,3.669,3.652,3.661,333
20150301|2014-10-27 08:30,27,3.66,3.67,3.658,3.665,196
20150301|2014-10-27 09:00,27,3.666,3.67,3.648,3.649,201
20150301|2014-10-27 09:30,27,3.651,3.666,3.651,3.666,115
20150301|2014-10-27 10:00,27,3.659,3.662,3.653,3.661,56
20150301|2014-10-27 10:30,27,3.661,3.673,3.656,3.67,97
20150301|2014-10-27 11:00,27,3.667,3.7,3.664,3.698,73
20150301|2014-10-27 11:30,27,3.705,3.705,3.685,3.685,77
20150301|2014-10-27 12:00,27,3.685,3.688,3.673,3.675,186
20150301|2014-10-27 12:30,27,3.673,3.681,3.665,3.665,76
20150301|2014-10-27 13:00,27,3.663,3.664,3.653,3.661,207
20150301|2014-10-27 13:30,27,3.658,3.666,3.658,3.665,28
20150301|2014-10-27 14:00,27,3.666,3.666,3.658,3.662,21
20150301|2014-10-27 14:30,27,3.662,3.668,3.662,3.668,20
20150301|2014-10-27 15:00,27,3.666,3.667,3.665,3.665,19
20150301|2014-10-27 15:30,27,3.67,3.673,3.67,3.673,4
20150301|2014-10-27 16:00,27,3.671,3.671,3.671,3.671,2
20150301|2014-10-27 17:00,28,3.67,3.67,3.67,3.67,1
20150301|2014-10-28 00:30,28,3.663,3.663,3.663,3.663,1
20150301|2014-10-28 01:00,28,3.667,3.667,3.667,3.667,1
20150301|2014-10-28 02:00,28,3.675,3.684,3.675,3.682,34
20150301|2014-10-28 02:30,28,3.683,3.685,3.683,3.685,2
20150301|2014-10-28 03:30,28,3.667,3.673,3.667,3.673,6
20150301|2014-10-28 04:00,28,3.673,3.676,3.673,3.676,2
20150301|2014-10-28 05:00,28,3.669,3.673,3.667,3.672,32
20150301|2014-10-28 05:30,28,3.672,3.68,3.672,3.679,14
20150301|2014-10-28 06:00,28,3.68,3.698,3.68,3.681,27
20150301|2014-10-28 06:30,28,3.677,3.685,3.676,3.676,30
20150301|2014-10-28 07:00,28,3.678,3.686,3.671,3.68,20
20150301|2014-10-28 07:30,28,3.682,3.683,3.65,3.652,371
20150301|2014-10-28 08:00,28,3.653,3.674,3.653,3.674,180
20150301|2014-10-28 08:30,28,3.674,3.674,3.654,3.66,263
20150301|2014-10-28 09:00,28,3.66,3.676,3.66,3.673,234
20150301|2014-10-28 09:30,28,3.672,3.687,3.672,3.686,156
20150301|2014-10-28 10:00,28,3.687,3.69,3.676,3.679,160
20150301|2014-10-28 10:30,28,3.678,3.684,3.676,3.677,157
20150301|2014-10-28 11:00,28,3.678,3.712,3.678,3.712,428
20150301|2014-10-28 11:30,28,3.708,3.719,3.706,3.715,203
20150301|2014-10-28 12:00,28,3.716,3.763,3.712,3.746,273
20150301|2014-10-28 12:30,28,3.747,3.75,3.737,3.75,31
20150301|2014-10-28 13:00,28,3.747,3.754,3.736,3.746,251
20150301|2014-10-28 13:30,28,3.74,3.755,3.74,3.753,91
20150301|2014-10-28 14:00,28,3.758,3.771,3.758,3.765,96
20150301|2014-10-28 14:30,28,3.759,3.764,3.754,3.755,50
20150301|2014-10-28 15:00,28,3.759,3.763,3.759,3.76,11
20150301|2014-10-28 16:00,28,3.772,3.772,3.767,3.767,4
20150301|2014-10-28 17:30,29,3.75,3.75,3.75,3.75,1
20150301|2014-10-28 20:00,29,3.757,3.757,3.757,3.757,1
20150301|2014-10-28 23:00,29,3.747,3.747,3.733,3.733,18
20150301|2014-10-28 23:30,29,3.738,3.738,3.738,3.738,1
20150301|2014-10-29 00:00,29,3.729,3.729,3.727,3.727,10
20150301|2014-10-29 04:00,29,3.726,3.726,3.726,3.726,1
20150301|2014-10-29 04:30,29,3.727,3.727,3.727,3.727,1
20150301|2014-10-29 05:00,29,3.734,3.734,3.734,3.734,1
20150301|2014-10-29 06:00,29,3.735,3.735,3.735,3.735,1
20150301|2014-10-29 07:00,29,3.74,3.74,3.727,3.729,53
20150301|2014-10-29 07:30,29,3.728,3.734,3.719,3.73,301
20150301|2014-10-29 08:00,29,3.728,3.792,3.726,3.786,332
20150301|2014-10-29 08:30,29,3.792,3.804,3.775,3.781,244
20150301|2014-10-29 09:00,29,3.777,3.788,3.774,3.785,366
20150301|2014-10-29 09:30,29,3.786,3.788,3.776,3.787,127
20150301|2014-10-29 10:00,29,3.788,3.805,3.787,3.805,189
20150301|2014-10-29 10:30,29,3.805,3.811,3.788,3.808,103
20150301|2014-10-29 11:00,29,3.808,3.849,3.808,3.847,334
20150301|2014-10-29 11:30,29,3.846,3.85,3.82,3.827,259
20150301|2014-10-29 12:00,29,3.829,3.85,3.822,3.838,373
20150301|2014-10-29 12:30,29,3.831,3.831,3.81,3.827,186
20150301|2014-10-29 13:00,29,3.827,3.831,3.784,3.799,674
20150301|2014-10-29 13:30,29,3.8,3.808,3.796,3.798,52
20150301|2014-10-29 14:00,29,3.798,3.802,3.793,3.794,57
20150301|2014-10-29 14:30,29,3.793,3.797,3.792,3.796,21
20150301|2014-10-29 15:00,29,3.799,3.805,3.799,3.804,8
20150301|2014-10-29 15:30,29,3.804,3.804,3.804,3.804,1
20150301|2014-10-29 16:00,29,3.802,3.802,3.802,3.802,1
20150301|2014-10-29 18:30,30,3.813,3.813,3.813,3.813,1
20150301|2014-10-29 20:00,30,3.807,3.807,3.807,3.807,1
20150301|2014-10-29 23:30,30,3.811,3.811,3.811,3.811,1
20150301|2014-10-30 03:30,30,3.787,3.787,3.776,3.776,74
20150301|2014-10-30 04:30,30,3.797,3.797,3.787,3.79,6
20150301|2014-10-30 05:00,30,3.793,3.793,3.793,3.793,2
20150301|2014-10-30 05:30,30,3.818,3.818,3.818,3.818,1
20150301|2014-10-30 06:30,30,3.818,3.818,3.807,3.807,27
20150301|2014-10-30 07:00,30,3.802,3.825,3.802,3.825,19
20150301|2014-10-30 07:30,30,3.823,3.823,3.812,3.815,23
20150301|2014-10-30 08:00,30,3.828,3.839,3.825,3.827,134
20150301|2014-10-30 08:30,30,3.829,3.829,3.812,3.82,142
20150301|2014-10-30 09:00,30,3.818,3.826,3.81,3.81,50
20150301|2014-10-30 09:30,30,3.802,3.822,3.788,3.813,184
20150301|2014-10-30 10:00,30,3.808,3.82,3.808,3.819,76
20150301|2014-10-30 10:30,30,3.811,3.827,3.81,3.827,20
20150301|2014-10-30 11:00,30,3.828,3.832,3.807,3.813,127
20150301|2014-10-30 11:30,30,3.822,3.828,3.817,3.819,41
20150301|2014-10-30 12:00,30,3.821,3.823,3.813,3.819,50
20150301|2014-10-30 12:30,30,3.818,3.831,3.818,3.829,236
20150301|2014-10-30 13:00,30,3.825,3.837,3.825,3.831,280
20150301|2014-10-30 13:30,30,3.834,3.837,3.832,3.833,37
20150301|2014-10-30 14:00,30,3.831,3.835,3.831,3.834,20
20150301|2014-10-30 14:30,30,3.836,3.836,3.834,3.834,20
20150301|2014-10-30 15:00,30,3.836,3.867,3.836,3.867,47
20150301|2014-10-30 15:30,30,3.865,3.865,3.859,3.859,6
20150301|2014-10-30 16:00,30,3.863,3.863,3.863,3.863,5
20150301|2014-10-30 17:00,31,3.868,3.868,3.868,3.868,1
20150301|2014-10-30 19:00,31,3.852,3.852,3.852,3.852,2
20150301|2014-10-30 20:00,31,3.843,3.843,3.842,3.842,8
20150301|2014-10-30 23:30,31,3.841,3.841,3.84,3.84,23
20150301|2014-10-31 00:30,31,3.847,3.847,3.846,3.846,2
20150301|2014-10-31 02:00,31,3.845,3.845,3.841,3.841,2
20150301|2014-10-31 03:30,31,3.856,3.871,3.856,3.871,6
20150301|2014-10-31 04:00,31,3.87,3.883,3.87,3.883,14
20150301|2014-10-31 04:30,31,3.882,3.899,3.882,3.899,5
20150301|2014-10-31 05:00,31,3.899,3.945,3.899,3.941,30
20150301|2014-10-31 05:30,31,3.919,3.919,3.919,3.919,1
20150301|2014-10-31 06:00,31,3.906,3.915,3.899,3.915,17
20150301|2014-10-31 06:30,31,3.919,3.924,3.919,3.924,16
20150301|2014-10-31 07:00,31,3.923,3.926,3.917,3.917,58
20150301|2014-10-31 07:30,31,3.915,3.915,3.885,3.89,123
20150301|2014-10-31 08:00,31,3.894,3.925,3.89,3.895,296
20150301|2014-10-31 08:30,31,3.89,3.915,3.884,3.908,192
20150301|2014-10-31 09:00,31,3.908,3.908,3.884,3.894,447
20150301|2014-10-31 09:30,31,3.896,3.901,3.892,3.896,153
20150301|2014-10-31 10:00,31,3.896,3.914,3.896,3.913,164
20150301|2014-10-31 10:30,31,3.917,3.938,3.917,3.937,313
20150301|2014-10-31 11:00,31,3.939,3.939,3.898,3.904,196
20150301|2014-10-31 11:30,31,3.898,3.902,3.886,3.902,168
20150301|2014-10-31 12:00,31,3.901,3.911,3.89,3.891,216
20150301|2014-10-31 12:30,31,3.886,3.907,3.878,3.905,255
20150301|2014-10-31 13:00,31,3.9,3.903,3.871,3.877,315
20150301|2014-10-31 13:30,31,3.88,3.881,3.851,3.876,374
20150301|2014-10-31 14:00,31,3.873,3.884,3.873,3.883,76
20150301|2014-10-31 14:30,31,3.879,3.889,3.879,3.883,52
20150301|2014-10-31 15:00,31,3.884,3.884,3.88,3.88,11
20150301|2014-11-02 17:00,3,4,4.034,3.978,4.019,83
20150301|2014-11-02 17:30,3,4.034,4.037,4.026,4.037,59
20150301|2014-11-02 18:00,3,4.043,4.045,4.04,4.04,30
20150301|2014-11-02 18:30,3,4.039,4.039,4.034,4.039,20
20150301|2014-11-02 19:00,3,4.033,4.033,4.031,4.032,32
20150301|2014-11-02 19:30,3,4.031,4.031,4.024,4.024,2
20150301|2014-11-02 20:00,3,4.031,4.033,4.031,4.033,15
20150301|2014-11-02 20:30,3,4.036,4.036,4.031,4.031,16
20150301|2014-11-02 21:30,3,4.028,4.029,4.025,4.025,18
20150301|2014-11-02 22:00,3,4.031,4.034,4.027,4.028,28
20150301|2014-11-02 22:30,3,4.023,4.023,4.023,4.023,4
20150301|2014-11-02 23:00,3,4.023,4.023,4.02,4.02,10
20150301|2014-11-02 23:30,3,4.02,4.026,4.02,4.026,9
20150301|2014-11-03 00:00,3,4.027,4.027,4.006,4.006,3
20150301|2014-11-03 00:30,3,4.007,4.007,4.007,4.007,5
20150301|2014-11-03 01:30,3,4.008,4.008,4.008,4.008,1
20150301|2014-11-03 02:30,3,4.033,4.04,4.033,4.04,14
20150301|2014-11-03 03:00,3,4.035,4.037,4.026,4.026,4
20150301|2014-11-03 03:30,3,4.033,4.033,4.033,4.033,2
20150301|2014-11-03 04:00,3,4.04,4.045,4.034,4.045,64
20150301|2014-11-03 04:30,3,4.038,4.044,4.038,4.044,16
20150301|2014-11-03 05:00,3,4.044,4.05,4.044,4.048,94
20150301|2014-11-03 05:30,3,4.045,4.045,4.032,4.044,21
20150301|2014-11-03 06:00,3,4.043,4.043,4.038,4.039,13
20150301|2014-11-03 06:30,3,4.044,4.044,4.036,4.037,32
20150301|2014-11-03 07:00,3,4.035,4.035,4.008,4.01,197
20150301|2014-11-03 07:30,3,4.012,4.018,4.004,4.008,190
20150301|2014-11-03 08:00,3,4.006,4.035,3.999,4.009,534
20150301|2014-11-03 08:30,3,4.011,4.012,3.991,4.006,430
20150301|2014-11-03 09:00,3,4.005,4.025,4.005,4.015,496
20150301|2014-11-03 09:30,3,4.015,4.036,4.011,4.032,335
20150301|2014-11-03 10:00,3,4.03,4.03,3.995,3.995,211
20150301|2014-11-03 10:30,3,4,4.028,4,4.025,80
20150301|2014-11-03 11:00,3,4.02,4.023,4.003,4.003,151
20150301|2014-11-03 11:30,3,4.009,4.024,4.003,4.018,187
20150301|2014-11-03 12:00,3,4.022,4.029,4.012,4.015,325
20150301|2014-11-03 12:30,3,4.021,4.046,4.021,4.039,444
20150301|2014-11-03 13:00,3,4.046,4.068,4.045,4.056,668
20150301|2014-11-03 13:30,3,4.056,4.059,4.05,4.051,134
20150301|2014-11-03 14:00,3,4.051,4.054,4.03,4.031,31
20150301|2014-11-03 14:30,3,4.036,4.053,4.035,4.049,25
20150301|2014-11-03 15:00,3,4.05,4.053,4.05,4.052,20
20150301|2014-11-03 15:30,3,4.05,4.05,4.05,4.05,21
20150301|2014-11-03 17:00,4,4.053,4.053,4.053,4.053,1
20150301|2014-11-03 18:30,4,4.06,4.06,4.06,4.06,1
20150301|2014-11-03 20:00,4,4.061,4.061,4.06,4.06,15
20150301|2014-11-03 20:30,4,4.06,4.06,4.06,4.06,5
20150301|2014-11-03 21:00,4,4.068,4.073,4.068,4.073,12
20150301|2014-11-03 21:30,4,4.07,4.072,4.07,4.072,2
20150301|2014-11-03 22:00,4,4.062,4.062,4.061,4.062,15
20150301|2014-11-03 23:00,4,4.054,4.054,4.052,4.052,10
20150301|2014-11-03 23:30,4,4.073,4.073,4.073,4.073,9
20150301|2014-11-04 00:00,4,4.072,4.072,4.07,4.071,5
20150301|2014-11-04 00:30,4,4.07,4.07,4.07,4.07,1
20150301|2014-11-04 01:00,4,4.052,4.054,4.052,4.054,2
20150301|2014-11-04 01:30,4,4.049,4.049,4.049,4.049,1
20150301|2014-11-04 02:00,4,4.064,4.064,4.064,4.064,1
20150301|2014-11-04 02:30,4,4.067,4.084,4.067,4.084,3
20150301|2014-11-04 03:00,4,4.072,4.072,4.072,4.072,1
20150301|2014-11-04 03:30,4,4.056,4.062,4.056,4.062,5
20150301|2014-11-04 04:00,4,4.068,4.069,4.067,4.067,5
20150301|2014-11-04 04:30,4,4.063,4.078,4.063,4.076,5
20150301|2014-11-04 05:00,4,4.094,4.094,4.087,4.087,5
20150301|2014-11-04 05:30,4,4.076,4.076,4.076,4.076,1
20150301|2014-11-04 06:00,4,4.08,4.089,4.08,4.089,27
20150301|2014-11-04 06:30,4,4.09,4.12,4.09,4.114,176
20150301|2014-11-04 07:00,4,4.112,4.128,4.093,4.093,119
20150301|2014-11-04 07:30,4,4.096,4.1,4.076,4.077,402
20150301|2014-11-04 08:00,4,4.078,4.102,4.073,4.097,675
20150301|2014-11-04 08:30,4,4.096,4.109,4.083,4.1,259
20150301|2014-11-04 09:00,4,4.099,4.128,4.099,4.125,611
20150301|2014-11-04 09:30,4,4.124,4.137,4.098,4.101,244
20150301|2014-11-04 10:00,4,4.102,4.116,4.098,4.115,266
20150301|2014-11-04 10:30,4,4.119,4.132,4.113,4.129,239
20150301|2014-11-04 11:00,4,4.128,4.136,4.118,4.136,443
20150301|2014-11-04 11:30,4,4.137,4.148,4.135,4.148,396
20150301|2014-11-04 12:00,4,4.146,4.166,4.145,4.155,357
20150301|2014-11-04 12:30,4,4.154,4.173,4.146,4.168,247
20150301|2014-11-04 13:00,4,4.169,4.169,4.122,4.132,396
20150301|2014-11-04 13:30,4,4.131,4.136,4.13,4.132,36
20150301|2014-11-04 14:00,4,4.141,4.163,4.141,4.146,281
20150301|2014-11-04 14:30,4,4.155,4.158,4.147,4.147,38
20150301|2014-11-04 15:00,4,4.148,4.148,4.137,4.137,81
20150301|2014-11-04 15:30,4,4.136,4.136,4.135,4.136,3
20150301|2014-11-04 16:00,4,4.133,4.136,4.133,4.136,2
20150301|2014-11-04 18:30,5,4.151,4.151,4.151,4.151,3
20150301|2014-11-04 19:00,5,4.152,4.152,4.146,4.146,11
20150301|2014-11-04 21:30,5,4.146,4.146,4.132,4.141,10
20150301|2014-11-04 22:00,5,4.162,4.162,4.162,4.162,1
20150301|2014-11-04 23:30,5,4.167,4.167,4.167,4.167,1
20150301|2014-11-05 00:00,5,4.155,4.155,4.155,4.155,2
20150301|2014-11-05 00:30,5,4.152,4.153,4.152,4.153,2
20150301|2014-11-05 02:00,5,4.149,4.149,4.149,4.149,1
20150301|2014-11-05 02:30,5,4.16,4.16,4.16,4.16,1
20150301|2014-11-05 03:00,5,4.177,4.191,4.171,4.171,29
20150301|2014-11-05 03:30,5,4.18,4.21,4.18,4.198,58
20150301|2014-11-05 04:00,5,4.213,4.222,4.212,4.222,22
20150301|2014-11-05 04:30,5,4.226,4.248,4.226,4.247,39
20150301|2014-11-05 05:00,5,4.253,4.294,4.245,4.245,82
20150301|2014-11-05 05:30,5,4.237,4.238,4.231,4.235,37
20150301|2014-11-05 06:00,5,4.224,4.232,4.22,4.22,109
20150301|2014-11-05 06:30,5,4.216,4.224,4.202,4.219,127
20150301|2014-11-05 07:00,5,4.221,4.222,4.2,4.21,230
20150301|2014-11-05 07:30,5,4.21,4.21,4.158,4.158,1148
20150301|2014-11-05 08:00,5,4.154,4.17,4.142,4.17,487
20150301|2014-11-05 08:30,5,4.166,4.166,4.118,4.15,397
20150301|2014-11-05 09:00,5,4.147,4.16,4.138,4.158,230
20150301|2014-11-05 09:30,5,4.156,4.181,4.156,4.174,496
20150301|2014-11-05 10:00,5,4.183,4.189,4.152,4.166,584
20150301|2014-11-05 10:30,5,4.156,4.156,4.138,4.151,224
20150301|2014-11-05 11:00,5,4.156,4.18,4.153,4.163,346
20150301|2014-11-05 11:30,5,4.165,4.171,4.146,4.153,691
20150301|2014-11-05 12:00,5,4.154,4.173,4.152,4.163,362
20150301|2014-11-05 12:30,5,4.166,4.166,4.138,4.162,412
20150301|2014-11-05 13:00,5,4.168,4.172,4.154,4.171,1481
20150301|2014-11-05 13:30,5,4.164,4.167,4.154,4.155,53
20150301|2014-11-05 14:00,5,4.153,4.168,4.149,4.163,229
20150301|2014-11-05 14:30,5,4.162,4.173,4.161,4.168,161
20150301|2014-11-05 15:00,5,4.168,4.171,4.166,4.167,122
20150301|2014-11-05 15:30,5,4.167,4.178,4.166,4.178,34
20150301|2014-11-05 16:00,5,4.18,4.18,4.18,4.18,5
20150301|2014-11-05 17:00,6,4.184,4.184,4.184,4.184,2
20150301|2014-11-05 19:00,6,4.184,4.184,4.184,4.184,3
20150301|2014-11-05 19:30,6,4.184,4.201,4.184,4.199,42
20150301|2014-11-05 20:00,6,4.202,4.202,4.198,4.198,6
20150301|2014-11-05 20:30,6,4.198,4.201,4.198,4.201,4
20150301|2014-11-05 21:00,6,4.206,4.206,4.206,4.206,1
20150301|2014-11-05 22:00,6,4.208,4.208,4.187,4.19,20
20150301|2014-11-05 22:30,6,4.189,4.189,4.18,4.185,127
20150301|2014-11-05 23:30,6,4.18,4.18,4.18,4.18,1
20150301|2014-11-06 00:00,6,4.175,4.197,4.169,4.194,72
20150301|2014-11-06 00:30,6,4.191,4.191,4.176,4.179,78
20150301|2014-11-06 01:00,6,4.179,4.185,4.179,4.183,51
20150301|2014-11-06 01:30,6,4.185,4.188,4.185,4.188,24
20150301|2014-11-06 02:00,6,4.188,4.19,4.183,4.183,37
20150301|2014-11-06 02:30,6,4.174,4.174,4.174,4.174,1
20150301|2014-11-06 03:00,6,4.177,4.177,4.172,4.174,5
20150301|2014-11-06 03:30,6,4.156,4.16,4.15,4.154,96
20150301|2014-11-06 04:00,6,4.158,4.158,4.153,4.155,10
20150301|2014-11-06 04:30,6,4.154,4.155,4.154,4.155,4
20150301|2014-11-06 05:30,6,4.151,4.185,4.151,4.168,52
20150301|2014-11-06 06:00,6,4.17,4.181,4.17,4.18,79
20150301|2014-11-06 06:30,6,4.18,4.18,4.166,4.17,32
20150301|2014-11-06 07:00,6,4.17,4.185,4.166,4.169,101
20150301|2014-11-06 07:30,6,4.172,4.178,4.159,4.167,94
20150301|2014-11-06 08:00,6,4.167,4.175,4.139,4.14,405
20150301|2014-11-06 08:30,6,4.141,4.15,4.138,4.141,364
20150301|2014-11-06 09:00,6,4.142,4.148,4.121,4.121,888
20150301|2014-11-06 09:30,6,4.119,4.14,4.085,4.119,963
20150301|2014-11-06 10:00,6,4.119,4.14,4.119,4.139,90
20150301|2014-11-06 10:30,6,4.141,4.153,4.132,4.143,313
20150301|2014-11-06 11:00,6,4.142,4.2,4.137,4.189,267
20150301|2014-11-06 11:30,6,4.189,4.22,4.188,4.211,344
20150301|2014-11-06 12:00,6,4.213,4.218,4.189,4.211,749
20150301|2014-11-06 12:30,6,4.211,4.255,4.211,4.253,465
20150301|2014-11-06 13:00,6,4.253,4.324,4.253,4.32,1724
20150301|2014-11-06 13:30,6,4.316,4.32,4.302,4.304,269
20150301|2014-11-06 14:00,6,4.303,4.327,4.279,4.327,402
20150301|2014-11-06 14:30,6,4.33,4.338,4.309,4.316,43
20150301|2014-11-06 15:00,6,4.313,4.32,4.31,4.31,66
20150301|2014-11-06 15:30,6,4.311,4.311,4.308,4.308,42
20150301|2014-11-06 16:00,6,4.306,4.306,4.305,4.306,10
20150301|2014-11-06 18:00,7,4.302,4.302,4.302,4.302,2
20150301|2014-11-06 18:30,7,4.324,4.325,4.324,4.325,3
20150301|2014-11-06 19:00,7,4.312,4.314,4.312,4.314,10
20150301|2014-11-06 20:30,7,4.328,4.328,4.328,4.328,1
20150301|2014-11-06 23:00,7,4.314,4.314,4.314,4.314,3
20150301|2014-11-07 00:00,7,4.334,4.335,4.333,4.333,3
20150301|2014-11-07 01:00,7,4.32,4.322,4.32,4.322,6
20150301|2014-11-07 02:00,7,4.31,4.31,4.3,4.304,37
20150301|2014-11-07 02:30,7,4.297,4.297,4.295,4.295,10
20150301|2014-11-07 03:30,7,4.305,4.307,4.305,4.307,2
20150301|2014-11-07 04:00,7,4.307,4.32,4.307,4.312,55
20150301|2014-11-07 05:00,7,4.326,4.341,4.326,4.328,34
20150301|2014-11-07 05:30,7,4.323,4.325,4.312,4.315,25
20150301|2014-11-07 06:00,7,4.31,4.31,4.3,4.307,13
20150301|2014-11-07 06:30,7,4.305,4.328,4.305,4.321,20
20150301|2014-11-07 07:00,7,4.32,4.32,4.288,4.288,133
20150301|2014-11-07 07:30,7,4.287,4.328,4.282,4.284,114
20150301|2014-11-07 08:00,7,4.286,4.287,4.225,4.246,588
20150301|2014-11-07 08:30,7,4.245,4.306,4.23,4.281,335
20150301|2014-11-07 09:00,7,4.275,4.297,4.26,4.293,132
20150301|2014-11-07 09:30,7,4.296,4.301,4.29,4.295,534
20150301|2014-11-07 10:00,7,4.296,4.414,4.296,4.389,805
20150301|2014-11-07 10:30,7,4.385,4.394,4.35,4.359,425
20150301|2014-11-07 11:00,7,4.356,4.374,4.328,4.371,256
20150301|2014-11-07 11:30,7,4.375,4.383,4.348,4.38,168
20150301|2014-11-07 12:00,7,4.379,4.396,4.374,4.384,441
20150301|2014-11-07 12:30,7,4.385,4.403,4.382,4.397,110
20150301|2014-11-07 13:00,7,4.395,4.402,4.342,4.351,723
20150301|2014-11-07 13:30,7,4.353,4.353,4.326,4.326,111
20150301|2014-11-07 14:00,7,4.334,4.341,4.321,4.327,22
20150301|2014-11-07 14:30,7,4.328,4.328,4.315,4.319,230
20150301|2014-11-07 15:00,7,4.319,4.319,4.313,4.316,58
20150301|2014-11-07 15:30,7,4.317,4.321,4.313,4.313,14
20150301|2014-11-07 16:00,7,4.31,4.31,4.31,4.31,5
20150301|2014-11-09 17:00,10,4.423,4.461,4.417,4.421,172
20150301|2014-11-09 17:30,10,4.426,4.437,4.42,4.437,80
20150301|2014-11-09 18:00,10,4.437,4.442,4.43,4.441,46
20150301|2014-11-09 18:30,10,4.443,4.443,4.44,4.44,19
20150301|2014-11-09 19:00,10,4.445,4.445,4.43,4.43,66
20150301|2014-11-09 20:30,10,4.434,4.434,4.434,4.434,1
20150301|2014-11-09 23:00,10,4.425,4.425,4.425,4.425,5
20150301|2014-11-09 23:30,10,4.417,4.417,4.4,4.4,5
20150301|2014-11-10 00:00,10,4.4,4.4,4.391,4.391,10
20150301|2014-11-10 01:30,10,4.4,4.4,4.4,4.4,3
20150301|2014-11-10 02:00,10,4.414,4.441,4.414,4.435,16
20150301|2014-11-10 06:30,10,4.4,4.4,4.369,4.369,11
20150301|2014-11-10 07:00,10,4.367,4.386,4.345,4.354,123
20150301|2014-11-10 07:30,10,4.35,4.364,4.339,4.344,49
20150301|2014-11-10 08:00,10,4.349,4.387,4.34,4.352,551
20150301|2014-11-10 08:30,10,4.354,4.382,4.34,4.34,174
20150301|2014-11-10 09:00,10,4.346,4.364,4.338,4.338,205
20150301|2014-11-10 09:30,10,4.341,4.348,4.32,4.329,329
20150301|2014-11-10 10:00,10,4.326,4.326,4.284,4.288,421
20150301|2014-11-10 10:30,10,4.287,4.312,4.27,4.27,342
20150301|2014-11-10 11:00,10,4.272,4.311,4.26,4.305,294
20150301|2014-11-10 11:30,10,4.304,4.32,4.293,4.302,168
20150301|2014-11-10 12:00,10,4.311,4.317,4.278,4.28,133
20150301|2014-11-10 12:30,10,4.279,4.28,4.22,4.236,302
20150301|2014-11-10 13:00,10,4.237,4.246,4.193,4.208,513
20150301|2014-11-10 13:30,10,4.209,4.23,4.205,4.23,99
20150301|2014-11-10 14:00,10,4.221,4.221,4.205,4.212,89
20150301|2014-11-10 14:30,10,4.217,4.243,4.217,4.243,91
20150301|2014-11-10 15:00,10,4.242,4.242,4.219,4.225,31
20150301|2014-11-10 15:30,10,4.227,4.227,4.223,4.223,7
20150301|2014-11-10 16:00,10,4.227,4.227,4.227,4.227,2
20150301|2014-11-10 22:00,11,4.222,4.222,4.188,4.188,15
20150301|2014-11-10 22:30,11,4.18,4.18,4.18,4.18,1
20150301|2014-11-10 23:00,11,4.17,4.17,4.165,4.17,12
20150301|2014-11-10 23:30,11,4.173,4.173,4.167,4.167,3
20150301|2014-11-11 00:00,11,4.168,4.168,4.166,4.166,5
20150301|2014-11-11 00:30,11,4.157,4.157,4.155,4.155,5
20150301|2014-11-11 01:00,11,4.153,4.153,4.138,4.138,5
20150301|2014-11-11 01:30,11,4.157,4.157,4.157,4.157,1
20150301|2014-11-11 02:00,11,4.155,4.155,4.141,4.144,15
20150301|2014-11-11 02:30,11,4.144,4.144,4.094,4.113,126
20150301|2014-11-11 03:00,11,4.108,4.115,4.092,4.115,43
20150301|2014-11-11 03:30,11,4.127,4.132,4.098,4.104,22
20150301|2014-11-11 04:00,11,4.1,4.1,4.088,4.088,6
20150301|2014-11-11 04:30,11,4.116,4.125,4.116,4.125,8
20150301|2014-11-11 05:00,11,4.109,4.143,4.109,4.143,28
20150301|2014-11-11 05:30,11,4.125,4.134,4.125,4.134,3
20150301|2014-11-11 06:00,11,4.137,4.137,4.125,4.135,68
20150301|2014-11-11 06:30,11,4.128,4.135,4.121,4.129,89
20150301|2014-11-11 07:00,11,4.132,4.141,4.095,4.095,155
20150301|2014-11-11 07:30,11,4.1,4.134,4.093,4.102,192
20150301|2014-11-11 08:00,11,4.103,4.15,4.086,4.13,268
20150301|2014-11-11 08:30,11,4.143,4.185,4.141,4.166,219
20150301|2014-11-11 09:00,11,4.168,4.177,4.139,4.159,132
20150301|2014-11-11 09:30,11,4.157,4.181,4.146,4.178,188
20150301|2014-11-11 10:00,11,4.181,4.19,4.171,4.187,779
20150301|2014-11-11 10:30,11,4.198,4.2,4.15,4.163,81
20150301|2014-11-11 11:00,11,4.18,4.206,4.176,4.199,429
20150301|2014-11-11 11:30,11,4.199,4.2,4.174,4.195,172
20150301|2014-11-11 12:00,11,4.199,4.24,4.19,4.229,56
20150301|2014-11-11 12:30,11,4.229,4.25,4.222,4.226,195
20150301|2014-11-11 13:00,11,4.215,4.227,4.181,4.199,229
20150301|2014-11-11 13:30,11,4.199,4.213,4.199,4.213,85
20150301|2014-11-11 14:00,11,4.201,4.217,4.186,4.186,81
20150301|2014-11-11 14:30,11,4.185,4.194,4.17,4.17,271
20150301|2014-11-11 15:00,11,4.168,4.168,4.156,4.164,39
20150301|2014-11-11 16:00,11,4.155,4.155,4.155,4.155,1
20150301|2014-11-11 18:30,12,4.16,4.16,4.155,4.155,2
20150301|2014-11-11 19:00,12,4.15,4.15,4.145,4.145,2
20150301|2014-11-11 19:30,12,4.141,4.141,4.14,4.14,2
20150301|2014-11-11 20:30,12,4.14,4.148,4.14,4.148,12
20150301|2014-11-11 23:00,12,4.15,4.15,4.15,4.15,2
20150301|2014-11-11 23:30,12,4.156,4.156,4.13,4.13,3
20150301|2014-11-12 00:30,12,4.127,4.127,4.127,4.127,7
20150301|2014-11-12 02:30,12,4.142,4.142,4.142,4.142,1
20150301|2014-11-12 04:00,12,4.142,4.142,4.142,4.142,1
20150301|2014-11-12 04:30,12,4.127,4.127,4.12,4.12,4
20150301|2014-11-12 05:00,12,4.11,4.117,4.108,4.108,78
20150301|2014-11-12 05:30,12,4.125,4.131,4.125,4.131,4
20150301|2014-11-12 07:00,12,4.149,4.163,4.134,4.154,73
20150301|2014-11-12 07:30,12,4.142,4.15,4.134,4.137,71
20150301|2014-11-12 08:00,12,4.141,4.155,4.113,4.149,369
20150301|2014-11-12 08:30,12,4.152,4.155,4.117,4.121,104
20150301|2014-11-12 09:00,12,4.122,4.178,4.122,4.174,187
20150301|2014-11-12 09:30,12,4.174,4.174,4.138,4.138,191
20150301|2014-11-12 10:00,12,4.14,4.141,4.125,4.127,217
20150301|2014-11-12 10:30,12,4.124,4.148,4.122,4.146,96
20150301|2014-11-12 11:00,12,4.144,4.168,4.144,4.168,177
20150301|2014-11-12 11:30,12,4.167,4.174,4.152,4.157,107
20150301|2014-11-12 12:00,12,4.16,4.175,4.153,4.157,224
20150301|2014-11-12 12:30,12,4.155,4.169,4.142,4.168,299
20150301|2014-11-12 13:00,12,4.165,4.165,4.143,4.148,212
20150301|2014-11-12 13:30,12,4.149,4.151,4.141,4.151,46
20150301|2014-11-12 14:00,12,4.149,4.149,4.136,4.136,58
20150301|2014-11-12 14:30,12,4.134,4.135,4.124,4.13,159
20150301|2014-11-12 15:00,12,4.126,4.128,4.123,4.128,7
20150301|2014-11-12 15:30,12,4.125,4.134,4.125,4.134,4
20150301|2014-11-12 17:00,13,4.134,4.134,4.134,4.134,1
20150301|2014-11-12 17:30,13,4.115,4.116,4.113,4.113,42
20150301|2014-11-12 18:30,13,4.11,4.11,4.11,4.11,1
20150301|2014-11-12 19:00,13,4.11,4.11,4.11,4.11,1
20150301|2014-11-12 19:30,13,4.11,4.11,4.11,4.11,1
20150301|2014-11-12 21:30,13,4.118,4.118,4.118,4.118,7
20150301|2014-11-12 22:30,13,4.11,4.11,4.11,4.11,22
20150301|2014-11-13 02:30,13,4.125,4.125,4.125,4.125,1
20150301|2014-11-13 03:30,13,4.122,4.122,4.122,4.122,1
20150301|2014-11-13 04:30,13,4.12,4.12,4.12,4.12,1
20150301|2014-11-13 05:30,13,4.128,4.128,4.121,4.121,2
20150301|2014-11-13 06:00,13,4.113,4.124,4.113,4.119,9
20150301|2014-11-13 06:30,13,4.129,4.129,4.129,4.129,1
20150301|2014-11-13 07:00,13,4.13,4.13,4.128,4.128,7
20150301|2014-11-13 07:30,13,4.119,4.127,4.114,4.125,87
20150301|2014-11-13 08:00,13,4.127,4.132,4.092,4.098,293
20150301|2014-11-13 08:30,13,4.102,4.112,4.091,4.093,293
20150301|2014-11-13 09:00,13,4.092,4.105,4.088,4.104,139
20150301|2014-11-13 09:30,13,4.102,4.13,4.099,4.125,197
20150301|2014-11-13 10:00,13,4.127,4.139,4.117,4.119,448
20150301|2014-11-13 10:30,13,4.119,4.121,4.088,4.09,118
20150301|2014-11-13 11:00,13,4.089,4.09,4.07,4.085,378
20150301|2014-11-13 11:30,13,4.084,4.092,4.051,4.054,673
20150301|2014-11-13 12:00,13,4.053,4.06,4.038,4.053,363
20150301|2014-11-13 12:30,13,4.051,4.059,4.003,4.014,296
20150301|2014-11-13 13:00,13,4.011,4.023,3.975,3.976,1127
20150301|2014-11-13 13:30,13,3.977,3.998,3.975,3.998,213
20150301|2014-11-13 14:00,13,3.993,3.993,3.963,3.968,206
20150301|2014-11-13 14:30,13,3.968,3.994,3.968,3.982,100
20150301|2014-11-13 15:00,13,3.984,3.995,3.984,3.993,370
20150301|2014-11-13 15:30,13,3.991,3.991,3.984,3.984,33
20150301|2014-11-13 16:00,13,3.98,3.983,3.98,3.98,8
20150301|2014-11-13 17:00,14,3.978,3.978,3.977,3.977,18
20150301|2014-11-13 17:30,14,3.975,3.975,3.975,3.975,1
20150301|2014-11-13 19:00,14,3.972,3.98,3.972,3.98,11
20150301|2014-11-13 19:30,14,3.981,3.981,3.981,3.981,13
20150301|2014-11-13 20:00,14,3.981,3.981,3.981,3.981,12
20150301|2014-11-13 21:30,14,3.976,3.976,3.976,3.976,1
20150301|2014-11-13 22:00,14,3.981,3.981,3.981,3.981,1
20150301|2014-11-13 22:30,14,3.981,3.981,3.971,3.981,51
20150301|2014-11-13 23:00,14,3.982,3.982,3.982,3.982,1
20150301|2014-11-13 23:30,14,3.969,3.969,3.969,3.969,1
20150301|2014-11-14 00:00,14,3.983,3.983,3.983,3.983,1
20150301|2014-11-14 00:30,14,3.987,3.987,3.987,3.987,31
20150301|2014-11-14 02:00,14,3.963,3.985,3.963,3.985,2
20150301|2014-11-14 02:30,14,3.987,3.995,3.987,3.995,6
20150301|2014-11-14 03:00,14,3.984,3.997,3.984,3.99,29
20150301|2014-11-14 05:00,14,3.988,3.988,3.988,3.988,2
20150301|2014-11-14 06:00,14,3.995,4.004,3.99,4.004,153
20150301|2014-11-14 06:30,14,4.011,4.013,3.995,3.995,34
20150301|2014-11-14 07:00,14,3.996,4.018,3.996,4,98
20150301|2014-11-14 07:30,14,4,4.023,3.982,4.023,148
20150301|2014-11-14 08:00,14,4.014,4.027,3.99,3.997,194
20150301|2014-11-14 08:30,14,4,4.03,4,4.02,263
20150301|2014-11-14 09:00,14,4.018,4.031,4.018,4.025,65
20150301|2014-11-14 09:30,14,4,4.018,3.971,3.971,648
20150301|2014-11-14 10:00,14,3.978,3.978,3.93,3.942,390
20150301|2014-11-14 10:30,14,3.945,3.951,3.938,3.946,104
20150301|2014-11-14 11:00,14,3.952,3.993,3.952,3.978,816
20150301|2014-11-14 11:30,14,3.978,4.003,3.969,3.997,226
20150301|2014-11-14 12:00,14,3.994,4.035,3.986,4.025,701
20150301|2014-11-14 12:30,14,4.025,4.039,4.013,4.028,123
20150301|2014-11-14 13:00,14,4.029,4.054,4.01,4.013,398
20150301|2014-11-14 13:30,14,4.022,4.041,4.022,4.041,35
20150301|2014-11-14 14:00,14,4.042,4.06,4.042,4.056,169
20150301|2014-11-14 14:30,14,4.056,4.061,4.056,4.061,87
20150301|2014-11-14 15:00,14,4.06,4.065,4.06,4.065,14
20150301|2014-11-14 15:30,14,4.064,4.065,4.064,4.065,3
20150301|2014-11-16 17:00,17,4.117,4.15,4.116,4.116,118
20150301|2014-11-16 17:30,17,4.114,4.121,4.114,4.121,25
20150301|2014-11-16 18:00,17,4.121,4.137,4.121,4.137,27
20150301|2014-11-16 18:30,17,4.119,4.119,4.119,4.119,1
20150301|2014-11-16 19:00,17,4.124,4.126,4.114,4.121,107
20150301|2014-11-16 20:00,17,4.128,4.128,4.128,4.128,1
20150301|2014-11-16 20:30,17,4.132,4.132,4.132,4.132,1
20150301|2014-11-16 21:00,17,4.129,4.129,4.129,4.129,1
20150301|2014-11-16 21:30,17,4.13,4.13,4.13,4.13,1
20150301|2014-11-16 23:00,17,4.123,4.123,4.12,4.12,2
20150301|2014-11-16 23:30,17,4.121,4.121,4.116,4.116,3
20150301|2014-11-17 00:00,17,4.122,4.134,4.122,4.134,5
20150301|2014-11-17 01:00,17,4.113,4.113,4.113,4.113,1
20150301|2014-11-17 02:00,17,4.116,4.123,4.115,4.122,5
20150301|2014-11-17 02:30,17,4.121,4.129,4.117,4.129,12
20150301|2014-11-17 03:30,17,4.13,4.132,4.13,4.132,2
20150301|2014-11-17 04:00,17,4.131,4.131,4.131,4.131,1
20150301|2014-11-17 04:30,17,4.132,4.132,4.132,4.132,1
20150301|2014-11-17 05:00,17,4.125,4.125,4.11,4.118,15
20150301|2014-11-17 05:30,17,4.118,4.127,4.118,4.127,8
20150301|2014-11-17 06:00,17,4.128,4.128,4.11,4.11,78
20150301|2014-11-17 06:30,17,4.109,4.109,4.1,4.104,13
20150301|2014-11-17 07:00,17,4.106,4.133,4.106,4.133,56
20150301|2014-11-17 07:30,17,4.123,4.123,4.107,4.112,162
20150301|2014-11-17 08:00,17,4.112,4.138,4.108,4.136,148
20150301|2014-11-17 08:30,17,4.14,4.162,4.14,4.155,213
20150301|2014-11-17 09:00,17,4.16,4.16,4.139,4.153,113
20150301|2014-11-17 09:30,17,4.153,4.155,4.142,4.151,335
20150301|2014-11-17 10:00,17,4.15,4.164,4.146,4.152,196
20150301|2014-11-17 10:30,17,4.148,4.161,4.14,4.159,127
20150301|2014-11-17 11:00,17,4.162,4.181,4.153,4.174,368
20150301|2014-11-17 11:30,17,4.179,4.193,4.173,4.192,287
20150301|2014-11-17 12:00,17,4.186,4.232,4.186,4.213,307
20150301|2014-11-17 12:30,17,4.216,4.225,4.186,4.222,265
20150301|2014-11-17 13:00,17,4.23,4.298,4.23,4.297,754
20150301|2014-11-17 13:30,17,4.297,4.297,4.274,4.274,189
20150301|2014-11-17 14:00,17,4.278,4.288,4.27,4.276,39
20150301|2014-11-17 14:30,17,4.271,4.277,4.254,4.255,43
20150301|2014-11-17 15:00,17,4.258,4.273,4.257,4.268,53
20150301|2014-11-17 15:30,17,4.266,4.266,4.26,4.26,16
20150301|2014-11-17 16:00,17,4.257,4.262,4.257,4.262,3
20150301|2014-11-17 17:00,18,4.267,4.267,4.267,4.267,1
20150301|2014-11-17 17:30,18,4.262,4.262,4.257,4.257,3
20150301|2014-11-17 18:30,18,4.27,4.286,4.27,4.286,57
20150301|2014-11-17 19:00,18,4.26,4.26,4.25,4.25,86
20150301|2014-11-17 19:30,18,4.25,4.251,4.25,4.251,3
20150301|2014-11-17 20:00,18,4.257,4.257,4.257,4.257,146
20150301|2014-11-17 20:30,18,4.257,4.257,4.25,4.25,57
20150301|2014-11-17 21:00,18,4.25,4.25,4.239,4.239,48
20150301|2014-11-17 22:00,18,4.262,4.278,4.262,4.278,8
20150301|2014-11-17 22:30,18,4.257,4.258,4.257,4.258,2
20150301|2014-11-17 23:30,18,4.28,4.28,4.28,4.28,1
20150301|2014-11-18 00:30,18,4.28,4.28,4.28,4.28,1
20150301|2014-11-18 01:00,18,4.282,4.282,4.281,4.281,2
20150301|2014-11-18 02:00,18,4.286,4.286,4.286,4.286,1
20150301|2014-11-18 02:30,18,4.267,4.267,4.262,4.262,66
20150301|2014-11-18 03:00,18,4.257,4.257,4.257,4.257,1
20150301|2014-11-18 03:30,18,4.246,4.26,4.246,4.254,12
20150301|2014-11-18 04:00,18,4.26,4.265,4.257,4.257,4
20150301|2014-11-18 05:00,18,4.261,4.265,4.257,4.257,7
20150301|2014-11-18 05:30,18,4.256,4.256,4.237,4.24,82
20150301|2014-11-18 06:00,18,4.24,4.263,4.24,4.262,21
20150301|2014-11-18 06:30,18,4.259,4.277,4.259,4.266,12
20150301|2014-11-18 07:00,18,4.253,4.271,4.249,4.256,48
20150301|2014-11-18 07:30,18,4.243,4.257,4.225,4.241,192
20150301|2014-11-18 08:00,18,4.235,4.25,4.216,4.236,369
20150301|2014-11-18 08:30,18,4.226,4.228,4.207,4.222,232
20150301|2014-11-18 09:00,18,4.225,4.255,4.221,4.239,222
20150301|2014-11-18 09:30,18,4.233,4.244,4.217,4.225,287
20150301|2014-11-18 10:00,18,4.225,4.225,4.178,4.193,169
20150301|2014-11-18 10:30,18,4.174,4.193,4.147,4.151,475
20150301|2014-11-18 11:00,18,4.159,4.189,4.158,4.189,203
20150301|2014-11-18 11:30,18,4.192,4.266,4.174,4.237,404
20150301|2014-11-18 12:00,18,4.237,4.302,4.218,4.282,983
20150301|2014-11-18 12:30,18,4.28,4.317,4.269,4.287,1255
20150301|2014-11-18 13:00,18,4.292,4.311,4.25,4.255,2935
20150301|2014-11-18 13:30,18,4.256,4.263,4.246,4.258,123
20150301|2014-11-18 14:00,18,4.254,4.266,4.253,4.264,49
20150301|2014-11-18 14:30,18,4.268,4.269,4.255,4.255,19
20150301|2014-11-18 15:00,18,4.256,4.26,4.253,4.256,13
20150301|2014-11-18 15:30,18,4.259,4.269,4.259,4.267,60
20150301|2014-11-18 16:00,18,4.268,4.268,4.268,4.268,26
20150301|2014-11-18 21:30,19,4.285,4.289,4.285,4.289,10
20150301|2014-11-18 22:00,19,4.29,4.3,4.281,4.281,5
20150301|2014-11-18 22:30,19,4.252,4.252,4.23,4.23,22
20150301|2014-11-18 23:00,19,4.219,4.219,4.213,4.217,11
20150301|2014-11-19 00:00,19,4.218,4.218,4.218,4.218,1
20150301|2014-11-19 00:30,19,4.24,4.24,4.24,4.24,1
20150301|2014-11-19 02:30,19,4.267,4.267,4.267,4.267,1
20150301|2014-11-19 04:30,19,4.267,4.275,4.267,4.275,2
20150301|2014-11-19 05:00,19,4.283,4.285,4.267,4.269,11
20150301|2014-11-19 05:30,19,4.279,4.28,4.272,4.272,10
20150301|2014-11-19 06:00,19,4.279,4.305,4.279,4.304,17
20150301|2014-11-19 06:30,19,4.316,4.35,4.316,4.35,48
20150301|2014-11-19 07:00,19,4.345,4.409,4.345,4.409,175
20150301|2014-11-19 07:30,19,4.407,4.42,4.39,4.395,393
20150301|2014-11-19 08:00,19,4.395,4.42,4.383,4.41,611
20150301|2014-11-19 08:30,19,4.409,4.41,4.382,4.398,518
20150301|2014-11-19 09:00,19,4.397,4.441,4.395,4.436,1049
20150301|2014-11-19 09:30,19,4.434,4.452,4.422,4.45,439
20150301|2014-11-19 10:00,19,4.449,4.499,4.446,4.467,787
20150301|2014-11-19 10:30,19,4.464,4.465,4.434,4.442,888
20150301|2014-11-19 11:00,19,4.44,4.483,4.434,4.471,360
20150301|2014-11-19 11:30,19,4.473,4.485,4.426,4.428,486
20150301|2014-11-19 12:00,19,4.42,4.442,4.4,4.436,515
20150301|2014-11-19 12:30,19,4.435,4.438,4.376,4.389,230
20150301|2014-11-19 13:00,19,4.396,4.405,4.373,4.405,499
20150301|2014-11-19 13:30,19,4.405,4.413,4.394,4.401,115
20150301|2014-11-19 14:00,19,4.401,4.406,4.4,4.4,71
20150301|2014-11-19 14:30,19,4.406,4.406,4.399,4.404,102
20150301|2014-11-19 15:00,19,4.413,4.419,4.411,4.411,44
20150301|2014-11-19 15:30,19,4.409,4.42,4.409,4.419,101
20150301|2014-11-19 16:00,19,4.418,4.421,4.415,4.421,14
20150301|2014-11-19 17:00,20,4.421,4.421,4.421,4.421,1
20150301|2014-11-19 20:00,20,4.411,4.411,4.411,4.411,1
20150301|2014-11-19 22:00,20,4.406,4.411,4.406,4.411,2
20150301|2014-11-19 22:30,20,4.42,4.42,4.42,4.42,1
20150301|2014-11-20 00:30,20,4.435,4.45,4.435,4.449,5
20150301|2014-11-20 01:00,20,4.444,4.444,4.444,4.444,1
20150301|2014-11-20 01:30,20,4.446,4.446,4.446,4.446,1
20150301|2014-11-20 02:00,20,4.456,4.475,4.456,4.475,25
20150301|2014-11-20 02:30,20,4.48,4.483,4.479,4.48,14
20150301|2014-11-20 03:00,20,4.482,4.482,4.47,4.47,2
20150301|2014-11-20 04:00,20,4.485,4.488,4.48,4.48,17
20150301|2014-11-20 04:30,20,4.47,4.47,4.47,4.47,5
20150301|2014-11-20 05:00,20,4.487,4.49,4.481,4.483,4
20150301|2014-11-20 05:30,20,4.477,4.487,4.475,4.475,14
20150301|2014-11-20 06:00,20,4.473,4.48,4.472,4.475,13
20150301|2014-11-20 06:30,20,4.468,4.468,4.457,4.457,21
20150301|2014-11-20 07:00,20,4.468,4.471,4.419,4.423,124
20150301|2014-11-20 07:30,20,4.425,4.443,4.409,4.436,126
20150301|2014-11-20 08:00,20,4.439,4.465,4.422,4.461,230
20150301|2014-11-20 08:30,20,4.463,4.473,4.45,4.45,332
20150301|2014-11-20 09:00,20,4.451,4.467,4.433,4.435,228
20150301|2014-11-20 09:30,20,4.437,4.512,4.43,4.433,1184
20150301|2014-11-20 10:00,20,4.433,4.442,4.363,4.396,347
20150301|2014-11-20 10:30,20,4.391,4.415,4.365,4.391,442
20150301|2014-11-20 11:00,20,4.38,4.381,4.341,4.375,285
20150301|2014-11-20 11:30,20,4.375,4.375,4.322,4.341,473
20150301|2014-11-20 12:00,20,4.338,4.354,4.306,4.327,556
20150301|2014-11-20 12:30,20,4.323,4.462,4.321,4.433,483
20150301|2014-11-20 13:00,20,4.432,4.522,4.428,4.509,959
20150301|2014-11-20 13:30,20,4.509,4.513,4.486,4.494,274
20150301|2014-11-20 14:00,20,4.493,4.502,4.453,4.455,153
20150301|2014-11-20 14:30,20,4.474,4.481,4.468,4.468,46
20150301|2014-11-20 15:00,20,4.48,4.482,4.48,4.48,4
20150301|2014-11-20 15:30,20,4.47,4.473,4.47,4.471,6
20150301|2014-11-20 17:00,21,4.482,4.482,4.479,4.48,3
20150301|2014-11-20 21:30,21,4.47,4.47,4.47,4.47,1
20150301|2014-11-20 22:00,21,4.49,4.529,4.49,4.523,94
20150301|2014-11-20 22:30,21,4.53,4.53,4.495,4.495,151
20150301|2014-11-20 23:00,21,4.507,4.509,4.505,4.509,17
20150301|2014-11-20 23:30,21,4.505,4.505,4.493,4.493,65
20150301|2014-11-21 00:00,21,4.493,4.493,4.493,4.493,1
20150301|2014-11-21 00:30,21,4.492,4.493,4.46,4.461,138
20150301|2014-11-21 01:00,21,4.461,4.461,4.447,4.448,5
20150301|2014-11-21 02:00,21,4.435,4.45,4.425,4.446,5
20150301|2014-11-21 02:30,21,4.43,4.43,4.424,4.424,2
20150301|2014-11-21 03:00,21,4.428,4.428,4.428,4.428,1
20150301|2014-11-21 04:00,21,4.428,4.428,4.42,4.423,84
20150301|2014-11-21 04:30,21,4.423,4.425,4.406,4.41,59
20150301|2014-11-21 05:00,21,4.411,4.411,4.41,4.41,30
20150301|2014-11-21 05:30,21,4.41,4.41,4.39,4.39,56
20150301|2014-11-21 06:00,21,4.38,4.389,4.368,4.368,42
20150301|2014-11-21 06:30,21,4.372,4.4,4.366,4.366,82
20150301|2014-11-21 07:00,21,4.368,4.376,4.307,4.315,219
20150301|2014-11-21 07:30,21,4.312,4.354,4.311,4.354,202
20150301|2014-11-21 08:00,21,4.357,4.361,4.32,4.342,387
20150301|2014-11-21 08:30,21,4.35,4.376,4.338,4.366,174
20150301|2014-11-21 09:00,21,4.368,4.375,4.35,4.364,130
20150301|2014-11-21 09:30,21,4.36,4.376,4.345,4.353,137
20150301|2014-11-21 10:00,21,4.345,4.35,4.313,4.338,567
20150301|2014-11-21 10:30,21,4.339,4.38,4.323,4.35,462
20150301|2014-11-21 11:00,21,4.344,4.361,4.334,4.339,108
20150301|2014-11-21 11:30,21,4.346,4.363,4.329,4.349,222
20150301|2014-11-21 12:00,21,4.348,4.35,4.325,4.327,382
20150301|2014-11-21 12:30,21,4.327,4.368,4.317,4.35,302
20150301|2014-11-21 13:00,21,4.351,4.353,4.3,4.311,562
20150301|2014-11-21 13:30,21,4.313,4.316,4.306,4.311,50
20150301|2014-11-21 14:00,21,4.313,4.314,4.29,4.293,34
20150301|2014-11-21 14:30,21,4.29,4.305,4.289,4.3,45
20150301|2014-11-21 15:00,21,4.303,4.304,4.29,4.29,34
20150301|2014-11-21 15:30,21,4.292,4.292,4.292,4.292,1
20150301|2014-11-21 16:00,21,4.286,4.287,4.286,4.287,7
20150301|2014-11-23 17:00,24,4.1,4.115,4.061,4.115,174
20150301|2014-11-23 17:30,24,4.108,4.108,4.099,4.1,17
20150301|2014-11-23 18:00,24,4.106,4.107,4.104,4.104,18
20150301|2014-11-23 19:00,24,4.116,4.118,4.113,4.118,52
20150301|2014-11-23 19:30,24,4.121,4.124,4.121,4.122,3
20150301|2014-11-23 20:30,24,4.128,4.129,4.128,4.129,6
20150301|2014-11-23 21:30,24,4.135,4.136,4.13,4.13,4
20150301|2014-11-23 22:00,24,4.125,4.125,4.125,4.125,1
20150301|2014-11-23 22:30,24,4.134,4.134,4.134,4.134,1
20150301|2014-11-23 23:00,24,4.123,4.124,4.123,4.124,2
20150301|2014-11-23 23:30,24,4.124,4.124,4.124,4.124,4
20150301|2014-11-24 00:30,24,4.131,4.133,4.131,4.133,5
20150301|2014-11-24 01:00,24,4.128,4.128,4.128,4.128,1
20150301|2014-11-24 01:30,24,4.128,4.128,4.128,4.128,1
20150301|2014-11-24 02:00,24,4.128,4.131,4.128,4.13,35
20150301|2014-11-24 02:30,24,4.123,4.132,4.123,4.131,10
20150301|2014-11-24 03:00,24,4.133,4.133,4.124,4.129,11
20150301|2014-11-24 03:30,24,4.129,4.132,4.128,4.131,10
20150301|2014-11-24 04:00,24,4.131,4.131,4.116,4.128,22
20150301|2014-11-24 04:30,24,4.114,4.114,4.114,4.114,1
20150301|2014-11-24 05:00,24,4.115,4.12,4.109,4.12,25
20150301|2014-11-24 05:30,24,4.12,4.121,4.106,4.107,31
20150301|2014-11-24 06:00,24,4.104,4.109,4.097,4.097,27
20150301|2014-11-24 06:30,24,4.1,4.119,4.1,4.109,89
20150301|2014-11-24 07:00,24,4.11,4.13,4.11,4.12,122
20150301|2014-11-24 07:30,24,4.121,4.141,4.118,4.125,178
20150301|2014-11-24 08:00,24,4.125,4.143,4.104,4.143,498
20150301|2014-11-24 08:30,24,4.146,4.154,4.139,4.146,396
20150301|2014-11-24 09:00,24,4.141,4.151,4.133,4.151,163
20150301|2014-11-24 09:30,24,4.155,4.175,4.145,4.161,237
20150301|2014-11-24 10:00,24,4.157,4.184,4.147,4.174,338
20150301|2014-11-24 10:30,24,4.173,4.205,4.173,4.2,455
20150301|2014-11-24 11:00,24,4.202,4.207,4.16,4.171,441
20150301|2014-11-24 11:30,24,4.171,4.184,4.145,4.172,124
20150301|2014-11-24 12:00,24,4.173,4.194,4.171,4.192,147
20150301|2014-11-24 12:30,24,4.195,4.209,4.183,4.185,255
20150301|2014-11-24 13:00,24,4.184,4.219,4.15,4.209,2617
20150301|2014-11-24 13:30,24,4.21,4.214,4.194,4.205,242
20150301|2014-11-24 14:00,24,4.206,4.212,4.184,4.187,247
20150301|2014-11-24 14:30,24,4.191,4.194,4.176,4.194,59
20150301|2014-11-24 15:00,24,4.196,4.197,4.193,4.193,79
20150301|2014-11-24 15:30,24,4.194,4.2,4.194,4.194,46
20150301|2014-11-24 16:00,24,4.198,4.198,4.198,4.198,5
20150301|2014-11-24 17:00,25,4.189,4.198,4.188,4.188,4
20150301|2014-11-24 18:00,25,4.172,4.172,4.17,4.17,4
20150301|2014-11-24 18:30,25,4.167,4.172,4.167,4.172,2
20150301|2014-11-24 19:00,25,4.195,4.195,4.195,4.195,1
20150301|2014-11-24 19:30,25,4.191,4.192,4.187,4.187,3
20150301|2014-11-24 20:00,25,4.184,4.188,4.184,4.188,2
20150301|2014-11-24 21:00,25,4.178,4.178,4.167,4.167,10
20150301|2014-11-24 21:30,25,4.167,4.169,4.167,4.169,6
20150301|2014-11-24 22:00,25,4.17,4.179,4.17,4.179,4
20150301|2014-11-24 23:00,25,4.196,4.2,4.196,4.2,5
20150301|2014-11-24 23:30,25,4.196,4.196,4.196,4.196,1
20150301|2014-11-25 00:30,25,4.209,4.21,4.209,4.21,2
20150301|2014-11-25 01:00,25,4.209,4.209,4.209,4.209,1
20150301|2014-11-25 01:30,25,4.204,4.204,4.204,4.204,2
20150301|2014-11-25 02:00,25,4.223,4.241,4.223,4.239,22
20150301|2014-11-25 02:30,25,4.239,4.242,4.239,4.242,2
20150301|2014-11-25 03:00,25,4.227,4.227,4.203,4.206,8
20150301|2014-11-25 03:30,25,4.216,4.23,4.215,4.226,12
20150301|2014-11-25 04:00,25,4.237,4.242,4.235,4.242,8
20150301|2014-11-25 04:30,25,4.242,4.242,4.216,4.225,13
20150301|2014-11-25 05:00,25,4.22,4.22,4.211,4.213,9
20150301|2014-11-25 05:30,25,4.212,4.216,4.205,4.209,23
20150301|2014-11-25 06:00,25,4.2,4.206,4.198,4.198,25
20150301|2014-11-25 06:30,25,4.195,4.196,4.177,4.178,51
20150301|2014-11-25 07:00,25,4.178,4.178,4.143,4.162,59
20150301|2014-11-25 07:30,25,4.15,4.179,4.15,4.171,29
20150301|2014-11-25 08:00,25,4.175,4.175,4.137,4.162,169
20150301|2014-11-25 08:30,25,4.165,4.178,4.156,4.167,106
20150301|2014-11-25 09:00,25,4.166,4.195,4.166,4.18,339
20150301|2014-11-25 09:30,25,4.18,4.219,4.178,4.208,253
20150301|2014-11-25 10:00,25,4.206,4.206,4.175,4.175,270
20150301|2014-11-25 10:30,25,4.181,4.208,4.181,4.206,107
20150301|2014-11-25 11:00,25,4.205,4.242,4.204,4.242,206
20150301|2014-11-25 11:30,25,4.245,4.272,4.243,4.245,195
20150301|2014-11-25 12:00,25,4.245,4.278,4.239,4.275,147
20150301|2014-11-25 12:30,25,4.274,4.279,4.246,4.257,261
20150301|2014-11-25 13:00,25,4.266,4.302,4.253,4.299,1195
20150301|2014-11-25 13:30,25,4.297,4.3,4.296,4.3,174
20150301|2014-11-25 14:00,25,4.3,4.316,4.297,4.306,84
20150301|2014-11-25 14:30,25,4.316,4.328,4.311,4.317,56
20150301|2014-11-25 15:00,25,4.325,4.326,4.323,4.326,13
20150301|2014-11-25 15:30,25,4.332,4.334,4.33,4.33,17
20150301|2014-11-25 16:00,25,4.325,4.325,4.325,4.325,20
20150301|2014-11-25 17:30,26,4.33,4.331,4.33,4.331,2
20150301|2014-11-25 18:00,26,4.331,4.331,4.331,4.331,5
20150301|2014-11-25 18:30,26,4.331,4.333,4.331,4.331,9
20150301|2014-11-25 19:00,26,4.336,4.336,4.334,4.334,20
20150301|2014-11-25 19:30,26,4.334,4.334,4.334,4.334,5
20150301|2014-11-25 20:00,26,4.334,4.334,4.334,4.334,10
20150301|2014-11-25 20:30,26,4.339,4.339,4.337,4.337,5
20150301|2014-11-25 21:30,26,4.333,4.333,4.327,4.327,14
20150301|2014-11-25 22:00,26,4.31,4.31,4.304,4.309,4
20150301|2014-11-25 22:30,26,4.303,4.303,4.296,4.298,9
20150301|2014-11-25 23:00,26,4.297,4.297,4.293,4.293,10
20150301|2014-11-25 23:30,26,4.303,4.303,4.3,4.3,3
20150301|2014-11-26 00:00,26,4.297,4.298,4.295,4.295,9
20150301|2014-11-26 00:30,26,4.305,4.305,4.3,4.3,2
20150301|2014-11-26 01:00,26,4.298,4.308,4.298,4.308,3
20150301|2014-11-26 01:30,26,4.306,4.307,4.306,4.307,2
20150301|2014-11-26 02:00,26,4.318,4.321,4.3,4.306,4
20150301|2014-11-26 02:30,26,4.31,4.31,4.28,4.284,10
20150301|2014-11-26 03:00,26,4.282,4.282,4.282,4.282,1
20150301|2014-11-26 03:30,26,4.309,4.309,4.309,4.309,1
20150301|2014-11-26 04:00,26,4.298,4.3,4.295,4.295,7
20150301|2014-11-26 04:30,26,4.295,4.295,4.285,4.287,4
20150301|2014-11-26 05:00,26,4.281,4.281,4.275,4.275,6
20150301|2014-11-26 05:30,26,4.288,4.288,4.267,4.272,18
20150301|2014-11-26 06:00,26,4.274,4.29,4.271,4.29,62
20150301|2014-11-26 06:30,26,4.29,4.317,4.29,4.31,52
20150301|2014-11-26 07:00,26,4.309,4.309,4.285,4.291,58
20150301|2014-11-26 07:30,26,4.292,4.31,4.28,4.31,97
20150301|2014-11-26 08:00,26,4.309,4.327,4.29,4.308,203
20150301|2014-11-26 08:30,26,4.309,4.338,4.307,4.323,140
20150301|2014-11-26 09:00,26,4.317,4.338,4.317,4.336,63
20150301|2014-11-26 09:30,26,4.342,4.355,4.333,4.354,295
20150301|2014-11-26 10:00,26,4.355,4.38,4.352,4.367,473
20150301|2014-11-26 10:30,26,4.366,4.373,4.347,4.357,432
20150301|2014-11-26 11:00,26,4.38,4.412,4.32,4.381,839
20150301|2014-11-26 11:30,26,4.379,4.379,4.323,4.33,201
20150301|2014-11-26 12:00,26,4.333,4.333,4.288,4.29,214
20150301|2014-11-26 12:30,26,4.291,4.301,4.244,4.287,262
20150301|2014-11-26 13:00,26,4.287,4.29,4.254,4.264,400
20150301|2014-11-26 13:30,26,4.259,4.276,4.25,4.268,84
20150301|2014-11-26 14:00,26,4.268,4.272,4.261,4.261,19
20150301|2014-11-26 14:30,26,4.26,4.26,4.25,4.253,15
20150301|2014-11-26 15:00,26,4.246,4.246,4.24,4.242,13
20150301|2014-11-26 15:30,26,4.244,4.244,4.24,4.244,11
20150301|2014-11-26 16:00,26,4.242,4.242,4.242,4.242,1
20150301|2014-11-26 19:00,28,4.248,4.248,4.248,4.248,1
20150301|2014-11-26 20:00,28,4.252,4.252,4.252,4.252,1
20150301|2014-11-26 21:30,28,4.252,4.252,4.252,4.252,1
20150301|2014-11-26 22:00,28,4.259,4.259,4.259,4.259,1
20150301|2014-11-26 23:00,28,4.27,4.27,4.266,4.266,2
20150301|2014-11-26 23:30,28,4.258,4.258,4.258,4.258,1
20150301|2014-11-27 00:00,28,4.267,4.268,4.267,4.268,5
20150301|2014-11-27 00:30,28,4.267,4.267,4.267,4.267,1
20150301|2014-11-27 01:00,28,4.274,4.274,4.265,4.265,2
20150301|2014-11-27 02:00,28,4.274,4.274,4.274,4.274,1
20150301|2014-11-27 02:30,28,4.243,4.243,4.232,4.232,2
20150301|2014-11-27 03:00,28,4.227,4.239,4.226,4.226,4
20150301|2014-11-27 03:30,28,4.231,4.231,4.231,4.231,1
20150301|2014-11-27 04:00,28,4.234,4.234,4.227,4.227,2
20150301|2014-11-27 04:30,28,4.232,4.232,4.211,4.215,6
20150301|2014-11-27 05:00,28,4.212,4.221,4.2,4.209,14
20150301|2014-11-27 05:30,28,4.204,4.216,4.2,4.2,9
20150301|2014-11-27 06:00,28,4.204,4.205,4.194,4.194,6
20150301|2014-11-27 06:30,28,4.2,4.2,4.2,4.2,2
20150301|2014-11-27 07:00,28,4.19,4.192,4.187,4.189,73
20150301|2014-11-27 08:00,28,4.202,4.202,4.197,4.197,2
20150301|2014-11-27 08:30,28,4.212,4.212,4.209,4.209,3
20150301|2014-11-27 09:00,28,4.197,4.197,4.17,4.172,6
20150301|2014-11-27 09:30,28,4.172,4.184,4.172,4.177,89
20150301|2014-11-27 10:00,28,4.175,4.177,4.17,4.175,54
20150301|2014-11-27 10:30,28,4.182,4.195,4.182,4.183,16
20150301|2014-11-27 11:00,28,4.175,4.175,4.173,4.173,2
20150301|2014-11-27 11:30,28,4.167,4.167,4.15,4.156,17
20150301|2014-11-27 17:00,28,4.143,4.143,4.127,4.127,4
20150301|2014-11-27 17:30,28,4.116,4.116,4.116,4.116,1
20150301|2014-11-27 18:00,28,4.114,4.135,4.114,4.135,3
20150301|2014-11-27 18:30,28,4.123,4.123,4.123,4.123,2
20150301|2014-11-27 19:30,28,4.131,4.131,4.131,4.131,1
20150301|2014-11-27 20:00,28,4.137,4.137,4.137,4.137,1
20150301|2014-11-27 20:30,28,4.14,4.145,4.14,4.145,7
20150301|2014-11-27 21:00,28,4.142,4.146,4.142,4.144,3
20150301|2014-11-27 21:30,28,4.147,4.151,4.147,4.149,3
20150301|2014-11-27 22:00,28,4.148,4.156,4.148,4.154,7
20150301|2014-11-27 22:30,28,4.145,4.172,4.145,4.172,7
20150301|2014-11-27 23:00,28,4.161,4.161,4.161,4.161,1
20150301|2014-11-27 23:30,28,4.149,4.149,4.14,4.148,5
20150301|2014-11-28 00:00,28,4.148,4.148,4.148,4.148,3
20150301|2014-11-28 00:30,28,4.138,4.148,4.138,4.144,7
20150301|2014-11-28 01:00,28,4.138,4.152,4.138,4.152,2
20150301|2014-11-28 01:30,28,4.153,4.153,4.147,4.147,2
20150301|2014-11-28 02:00,28,4.144,4.144,4.136,4.136,6
20150301|2014-11-28 02:30,28,4.131,4.137,4.128,4.128,11
20150301|2014-11-28 03:30,28,4.137,4.137,4.137,4.137,4
20150301|2014-11-28 04:00,28,4.134,4.134,4.133,4.133,9
20150301|2014-11-28 04:30,28,4.133,4.133,4.129,4.131,7
20150301|2014-11-28 05:00,28,4.13,4.134,4.13,4.132,14
20150301|2014-11-28 05:30,28,4.137,4.164,4.137,4.164,14
20150301|2014-11-28 06:00,28,4.164,4.169,4.152,4.155,23
20150301|2014-11-28 06:30,28,4.16,4.161,4.138,4.139,15
20150301|2014-11-28 07:00,28,4.153,4.164,4.148,4.164,16
20150301|2014-11-28 07:30,28,4.166,4.191,4.166,4.177,170
20150301|2014-11-28 08:00,28,4.18,4.18,4.145,4.157,192
20150301|2014-11-28 08:30,28,4.158,4.167,4.137,4.147,392
20150301|2014-11-28 09:00,28,4.147,4.155,4.137,4.137,87
20150301|2014-11-28 09:30,28,4.138,4.139,4.09,4.093,398
20150301|2014-11-28 10:00,28,4.088,4.14,4.085,4.121,314
20150301|2014-11-28 10:30,28,4.119,4.132,4.098,4.098,235
20150301|2014-11-28 11:00,28,4.099,4.119,4.096,4.097,258
20150301|2014-11-28 11:30,28,4.102,4.111,4.09,4.097,211
20150301|2014-11-28 12:00,28,4.097,4.097,4.015,4.034,845
20150301|2014-11-28 12:30,28,4.035,4.044,4.02,4.02,355
20150301|2014-11-30 17:00,1,3.934,3.934,3.87,3.914,244
20150301|2014-11-30 17:30,1,3.91,3.914,3.908,3.908,80
20150301|2014-11-30 18:00,1,3.91,3.914,3.907,3.907,29
20150301|2014-11-30 18:30,1,3.914,3.927,3.914,3.927,19
20150301|2014-11-30 19:00,1,3.93,3.933,3.924,3.933,22
20150301|2014-11-30 19:30,1,3.935,3.945,3.933,3.944,39
20150301|2014-11-30 20:00,1,3.946,3.963,3.946,3.959,106
20150301|2014-11-30 20:30,1,3.959,3.962,3.956,3.956,36
20150301|2014-11-30 21:00,1,3.956,3.956,3.95,3.956,11
20150301|2014-11-30 21:30,1,3.949,3.949,3.942,3.942,14
20150301|2014-11-30 22:00,1,3.936,3.936,3.907,3.914,34
20150301|2014-11-30 22:30,1,3.914,3.926,3.907,3.92,16
20150301|2014-11-30 23:00,1,3.926,3.926,3.92,3.92,6
20150301|2014-11-30 23:30,1,3.911,3.92,3.907,3.92,31
20150301|2014-12-01 00:00,1,3.918,3.924,3.918,3.924,2
20150301|2014-12-01 00:30,1,3.925,3.925,3.907,3.914,14
20150301|2014-12-01 01:00,1,3.917,3.919,3.908,3.919,61
20150301|2014-12-01 01:30,1,3.911,3.911,3.907,3.909,15
20150301|2014-12-01 02:00,1,3.907,3.918,3.907,3.914,111
20150301|2014-12-01 02:30,1,3.924,3.942,3.917,3.942,50
20150301|2014-12-01 03:00,1,3.94,3.945,3.938,3.944,9
20150301|2014-12-01 03:30,1,3.95,3.951,3.95,3.951,6
20150301|2014-12-01 04:00,1,3.95,3.953,3.936,3.936,24
20150301|2014-12-01 04:30,1,3.944,3.944,3.934,3.94,11
20150301|2014-12-01 05:00,1,3.927,3.928,3.912,3.924,18
20150301|2014-12-01 05:30,1,3.92,3.926,3.912,3.916,24
20150301|2014-12-01 06:00,1,3.916,3.925,3.903,3.903,34
20150301|2014-12-01 06:30,1,3.918,3.922,3.91,3.917,56
20150301|2014-12-01 07:00,1,3.918,3.931,3.909,3.931,83
20150301|2014-12-01 07:30,1,3.933,3.956,3.923,3.943,297
20150301|2014-12-01 08:00,1,3.944,3.949,3.915,3.924,460
20150301|2014-12-01 08:30,1,3.925,3.955,3.924,3.938,577
20150301|2014-12-01 09:00,1,3.942,3.96,3.93,3.959,441
20150301|2014-12-01 09:30,1,3.96,3.972,3.933,3.939,522
20150301|2014-12-01 10:00,1,3.939,3.952,3.921,3.924,418
20150301|2014-12-01 10:30,1,3.924,3.933,3.893,3.898,530
20150301|2014-12-01 11:00,1,3.897,3.92,3.897,3.918,382
20150301|2014-12-01 11:30,1,3.916,3.919,3.889,3.894,258
20150301|2014-12-01 12:00,1,3.893,3.924,3.877,3.918,902
20150301|2014-12-01 12:30,1,3.915,3.927,3.903,3.915,296
20150301|2014-12-01 13:00,1,3.914,3.958,3.913,3.954,1127
20150301|2014-12-01 13:30,1,3.954,3.969,3.954,3.969,104
20150301|2014-12-01 14:00,1,3.972,3.984,3.961,3.983,110
20150301|2014-12-01 14:30,1,3.979,3.979,3.968,3.971,132
20150301|2014-12-01 15:00,1,3.966,3.967,3.952,3.953,28
20150301|2014-12-01 15:30,1,3.953,3.954,3.945,3.945,150
20150301|2014-12-01 16:00,1,3.946,3.972,3.946,3.972,55
20150301|2014-12-01 17:00,2,3.951,3.966,3.951,3.966,3
20150301|2014-12-01 17:30,2,3.961,3.961,3.952,3.952,16
20150301|2014-12-01 18:00,2,3.947,3.957,3.947,3.957,3
20150301|2014-12-01 18:30,2,3.956,3.958,3.956,3.957,5
20150301|2014-12-01 19:00,2,3.952,3.952,3.952,3.952,4
20150301|2014-12-01 19:30,2,3.952,3.952,3.952,3.952,1
20150301|2014-12-01 20:00,2,3.955,3.96,3.955,3.96,4
20150301|2014-12-01 20:30,2,3.957,3.957,3.957,3.957,1
20150301|2014-12-01 21:00,2,3.954,3.954,3.954,3.954,1
20150301|2014-12-01 21:30,2,3.959,3.959,3.953,3.953,3
20150301|2014-12-01 22:00,2,3.959,3.962,3.95,3.953,13
20150301|2014-12-01 22:30,2,3.954,3.954,3.954,3.954,1
20150301|2014-12-01 23:00,2,3.961,3.961,3.947,3.947,7
20150301|2014-12-01 23:30,2,3.948,3.951,3.93,3.93,7
20150301|2014-12-02 00:00,2,3.936,3.936,3.936,3.936,1
20150301|2014-12-02 01:00,2,3.935,3.935,3.935,3.935,1
20150301|2014-12-02 02:30,2,3.925,3.925,3.921,3.921,3
20150301|2014-12-02 03:00,2,3.927,3.927,3.927,3.927,1
20150301|2014-12-02 03:30,2,3.926,3.926,3.926,3.926,1
20150301|2014-12-02 04:00,2,3.93,3.936,3.93,3.936,6
20150301|2014-12-02 04:30,2,3.934,3.942,3.933,3.942,16
20150301|2014-12-02 05:00,2,3.929,3.929,3.916,3.928,14
20150301|2014-12-02 05:30,2,3.935,3.953,3.935,3.949,26
20150301|2014-12-02 06:00,2,3.947,3.96,3.935,3.935,143
20150301|2014-12-02 06:30,2,3.932,3.932,3.915,3.916,15
20150301|2014-12-02 07:00,2,3.915,3.915,3.881,3.883,165
20150301|2014-12-02 07:30,2,3.877,3.892,3.874,3.874,171
20150301|2014-12-02 08:00,2,3.873,3.875,3.837,3.87,700
20150301|2014-12-02 08:30,2,3.878,3.891,3.865,3.867,379
20150301|2014-12-02 09:00,2,3.867,3.886,3.865,3.869,418
20150301|2014-12-02 09:30,2,3.869,3.908,3.869,3.9,288
20150301|2014-12-02 10:00,2,3.896,3.898,3.846,3.849,565
20150301|2014-12-02 10:30,2,3.859,3.867,3.836,3.86,417
20150301|2014-12-02 11:00,2,3.86,3.86,3.816,3.823,644
20150301|2014-12-02 11:30,2,3.821,3.833,3.815,3.832,458
20150301|2014-12-02 12:00,2,3.83,3.83,3.813,3.828,518
20150301|2014-12-02 12:30,2,3.828,3.842,3.815,3.831,359
20150301|2014-12-02 13:00,2,3.831,3.837,3.82,3.83,909
20150301|2014-12-02 13:30,2,3.83,3.839,3.83,3.834,159
20150301|2014-12-02 14:00,2,3.837,3.847,3.836,3.844,47
20150301|2014-12-02 14:30,2,3.841,3.843,3.831,3.834,147
20150301|2014-12-02 15:00,2,3.831,3.831,3.824,3.824,212
20150301|2014-12-02 15:30,2,3.823,3.823,3.815,3.82,97
20150301|2014-12-02 16:00,2,3.818,3.82,3.816,3.819,54
20150301|2014-12-02 17:00,3,3.817,3.817,3.815,3.815,2
20150301|2014-12-02 17:30,3,3.808,3.809,3.783,3.8,65
20150301|2014-12-02 18:00,3,3.803,3.804,3.803,3.804,2
20150301|2014-12-02 18:30,3,3.799,3.8,3.798,3.8,17
20150301|2014-12-02 19:00,3,3.801,3.801,3.793,3.799,5
20150301|2014-12-02 19:30,3,3.803,3.805,3.799,3.8,6
20150301|2014-12-02 20:00,3,3.8,3.803,3.8,3.803,6
20150301|2014-12-02 20:30,3,3.8,3.8,3.8,3.8,4
20150301|2014-12-02 21:30,3,3.805,3.805,3.805,3.805,1
20150301|2014-12-02 22:00,3,3.8,3.8,3.8,3.8,1
20150301|2014-12-02 23:00,3,3.802,3.81,3.802,3.81,4
20150301|2014-12-02 23:30,3,3.804,3.804,3.802,3.804,3
20150301|2014-12-03 00:00,3,3.807,3.807,3.794,3.794,18
20150301|2014-12-03 00:30,3,3.794,3.796,3.793,3.796,4
20150301|2014-12-03 02:00,3,3.804,3.818,3.804,3.81,16
20150301|2014-12-03 02:30,3,3.812,3.812,3.791,3.792,38
20150301|2014-12-03 03:00,3,3.791,3.794,3.79,3.794,12
20150301|2014-12-03 03:30,3,3.799,3.802,3.797,3.797,4
20150301|2014-12-03 04:00,3,3.796,3.798,3.79,3.79,43
20150301|2014-12-03 04:30,3,3.799,3.799,3.794,3.794,6
20150301|2014-12-03 05:00,3,3.796,3.796,3.788,3.793,12
20150301|2014-12-03 05:30,3,3.788,3.79,3.775,3.775,62
20150301|2014-12-03 06:00,3,3.786,3.787,3.769,3.778,170
20150301|2014-12-03 06:30,3,3.773,3.781,3.77,3.772,126
20150301|2014-12-03 07:00,3,3.774,3.776,3.742,3.748,498
20150301|2014-12-03 07:30,3,3.751,3.772,3.751,3.768,245
20150301|2014-12-03 08:00,3,3.763,3.766,3.745,3.762,706
20150301|2014-12-03 08:30,3,3.763,3.773,3.749,3.749,520
20150301|2014-12-03 09:00,3,3.748,3.782,3.747,3.773,300
20150301|2014-12-03 09:30,3,3.773,3.786,3.762,3.782,495
20150301|2014-12-03 10:00,3,3.781,3.782,3.749,3.752,772
20150301|2014-12-03 10:30,3,3.753,3.763,3.745,3.745,177
20150301|2014-12-03 11:00,3,3.746,3.748,3.729,3.732,324
20150301|2014-12-03 11:30,3,3.732,3.735,3.718,3.73,406
20150301|2014-12-03 12:00,3,3.726,3.755,3.726,3.748,550
20150301|2014-12-03 12:30,3,3.749,3.775,3.749,3.756,315
20150301|2014-12-03 13:00,3,3.756,3.796,3.753,3.757,848
20150301|2014-12-03 13:30,3,3.757,3.767,3.752,3.767,243
20150301|2014-12-03 14:00,3,3.773,3.773,3.753,3.754,107
20150301|2014-12-03 14:30,3,3.761,3.762,3.752,3.753,82
20150301|2014-12-03 15:00,3,3.753,3.754,3.744,3.744,201
20150301|2014-12-03 15:30,3,3.741,3.746,3.74,3.742,36
20150301|2014-12-03 16:00,3,3.742,3.747,3.74,3.74,8
20150301|2014-12-03 17:30,4,3.741,3.744,3.74,3.744,17
20150301|2014-12-03 18:00,4,3.748,3.748,3.747,3.747,5
20150301|2014-12-03 19:00,4,3.747,3.749,3.747,3.749,2
20150301|2014-12-03 20:30,4,3.749,3.75,3.749,3.75,2
20150301|2014-12-03 21:00,4,3.748,3.748,3.746,3.747,3
20150301|2014-12-03 21:30,4,3.746,3.746,3.746,3.746,5
20150301|2014-12-03 22:00,4,3.745,3.745,3.741,3.741,27
20150301|2014-12-03 22:30,4,3.74,3.75,3.74,3.75,6
20150301|2014-12-03 23:30,4,3.742,3.744,3.742,3.744,2
20150301|2014-12-04 00:00,4,3.737,3.742,3.735,3.742,4
20150301|2014-12-04 00:30,4,3.741,3.748,3.74,3.741,6
20150301|2014-12-04 01:00,4,3.731,3.731,3.727,3.729,21
20150301|2014-12-04 01:30,4,3.728,3.731,3.728,3.731,3
20150301|2014-12-04 02:30,4,3.723,3.734,3.723,3.734,11
20150301|2014-12-04 03:00,4,3.73,3.746,3.73,3.739,16
20150301|2014-12-04 03:30,4,3.747,3.747,3.738,3.745,13
20150301|2014-12-04 04:00,4,3.749,3.753,3.749,3.749,5
20150301|2014-12-04 04:30,4,3.749,3.753,3.742,3.742,14
20150301|2014-12-04 05:00,4,3.734,3.734,3.73,3.73,16
20150301|2014-12-04 05:30,4,3.739,3.739,3.733,3.736,5
20150301|2014-12-04 06:00,4,3.736,3.745,3.731,3.738,15
20150301|2014-12-04 06:30,4,3.729,3.731,3.723,3.731,18
20150301|2014-12-04 07:00,4,3.73,3.733,3.723,3.73,113
20150301|2014-12-04 07:30,4,3.728,3.729,3.708,3.717,182
20150301|2014-12-04 08:00,4,3.715,3.716,3.694,3.707,383
20150301|2014-12-04 08:30,4,3.705,3.716,3.686,3.706,498
20150301|2014-12-04 09:00,4,3.706,3.708,3.695,3.699,443
20150301|2014-12-04 09:30,4,3.681,3.682,3.639,3.662,908
20150301|2014-12-04 10:00,4,3.661,3.664,3.639,3.639,457
20150301|2014-12-04 10:30,4,3.638,3.642,3.628,3.636,658
20150301|2014-12-04 11:00,4,3.636,3.636,3.622,3.624,378
20150301|2014-12-04 11:30,4,3.623,3.623,3.604,3.615,567
20150301|2014-12-04 12:00,4,3.619,3.629,3.611,3.627,217
20150301|2014-12-04 12:30,4,3.627,3.654,3.62,3.647,272
20150301|2014-12-04 13:00,4,3.645,3.655,3.608,3.611,619
20150301|2014-12-04 13:30,4,3.611,3.625,3.607,3.62,137
20150301|2014-12-04 14:00,4,3.616,3.619,3.611,3.613,80
20150301|2014-12-04 14:30,4,3.613,3.617,3.609,3.609,36
20150301|2014-12-04 15:00,4,3.609,3.619,3.609,3.619,17
20150301|2014-12-04 15:30,4,3.62,3.621,3.617,3.617,10
20150301|2014-12-04 16:00,4,3.616,3.627,3.616,3.627,32
20150301|2014-12-04 17:00,5,3.637,3.649,3.637,3.649,6
20150301|2014-12-04 17:30,5,3.648,3.655,3.648,3.655,3
20150301|2014-12-04 18:00,5,3.643,3.643,3.643,3.643,1
20150301|2014-12-04 18:30,5,3.645,3.645,3.64,3.64,4
20150301|2014-12-04 19:00,5,3.639,3.639,3.639,3.639,1
20150301|2014-12-04 19:30,5,3.638,3.64,3.638,3.64,4
20150301|2014-12-04 20:00,5,3.644,3.646,3.639,3.646,8
20150301|2014-12-04 20:30,5,3.648,3.648,3.643,3.644,5
20150301|2014-12-04 21:00,5,3.643,3.643,3.643,3.643,1
20150301|2014-12-04 21:30,5,3.635,3.635,3.634,3.634,2
20150301|2014-12-04 22:30,5,3.644,3.644,3.644,3.644,1
20150301|2014-12-04 23:00,5,3.657,3.657,3.657,3.657,1
20150301|2014-12-04 23:30,5,3.655,3.655,3.645,3.645,6
20150301|2014-12-05 00:00,5,3.648,3.649,3.648,3.649,2
20150301|2014-12-05 00:30,5,3.648,3.652,3.648,3.652,2
20150301|2014-12-05 01:00,5,3.653,3.657,3.653,3.657,5
20150301|2014-12-05 01:30,5,3.66,3.664,3.66,3.663,21
20150301|2014-12-05 02:00,5,3.66,3.66,3.638,3.648,19
20150301|2014-12-05 02:30,5,3.663,3.665,3.663,3.664,9
20150301|2014-12-05 03:00,5,3.668,3.671,3.668,3.671,3
20150301|2014-12-05 03:30,5,3.672,3.672,3.672,3.672,1
20150301|2014-12-05 04:00,5,3.674,3.674,3.672,3.672,3
20150301|2014-12-05 04:30,5,3.672,3.672,3.67,3.67,2
20150301|2014-12-05 05:00,5,3.667,3.667,3.654,3.654,6
20150301|2014-12-05 05:30,5,3.668,3.692,3.668,3.686,17
20150301|2014-12-05 06:00,5,3.694,3.709,3.679,3.692,38
20150301|2014-12-05 06:30,5,3.705,3.705,3.682,3.683,70
20150301|2014-12-05 07:00,5,3.68,3.684,3.663,3.666,124
20150301|2014-12-05 07:30,5,3.668,3.69,3.668,3.682,191
20150301|2014-12-05 08:00,5,3.674,3.695,3.66,3.695,1093
20150301|2014-12-05 08:30,5,3.698,3.705,3.684,3.69,265
20150301|2014-12-05 09:00,5,3.688,3.689,3.672,3.688,178
20150301|2014-12-05 09:30,5,3.688,3.703,3.678,3.701,376
20150301|2014-12-05 10:00,5,3.704,3.752,3.704,3.748,1236
20150301|2014-12-05 10:30,5,3.747,3.771,3.743,3.754,723
20150301|2014-12-05 11:00,5,3.751,3.777,3.746,3.747,648
20150301|2014-12-05 11:30,5,3.749,3.765,3.741,3.756,182
20150301|2014-12-05 12:00,5,3.756,3.786,3.743,3.743,340
20150301|2014-12-05 12:30,5,3.743,3.761,3.729,3.744,271
20150301|2014-12-05 13:00,5,3.74,3.778,3.736,3.772,1196
20150301|2014-12-05 13:30,5,3.771,3.775,3.768,3.771,232
20150301|2014-12-05 14:00,5,3.771,3.773,3.752,3.754,219
20150301|2014-12-05 14:30,5,3.752,3.767,3.746,3.767,152
20150301|2014-12-05 15:00,5,3.766,3.775,3.765,3.768,33
20150301|2014-12-05 15:30,5,3.769,3.769,3.762,3.762,9
20150301|2014-12-05 16:00,5,3.755,3.755,3.755,3.755,2
20150301|2014-12-07 17:00,8,3.765,3.765,3.721,3.722,91
20150301|2014-12-07 17:30,8,3.732,3.746,3.732,3.743,120
20150301|2014-12-07 18:00,8,3.749,3.749,3.738,3.745,46
20150301|2014-12-07 18:30,8,3.742,3.742,3.713,3.719,36
20150301|2014-12-07 19:00,8,3.722,3.726,3.717,3.726,68
20150301|2014-12-07 19:30,8,3.728,3.728,3.728,3.728,1
20150301|2014-12-07 20:00,8,3.729,3.729,3.725,3.729,18
20150301|2014-12-07 20:30,8,3.73,3.743,3.73,3.739,11
20150301|2014-12-07 21:00,8,3.736,3.736,3.735,3.735,11
20150301|2014-12-07 21:30,8,3.726,3.726,3.726,3.726,1
20150301|2014-12-07 22:00,8,3.724,3.726,3.718,3.725,7
20150301|2014-12-07 22:30,8,3.724,3.724,3.719,3.72,16
20150301|2014-12-07 23:00,8,3.72,3.72,3.72,3.72,1
20150301|2014-12-08 00:00,8,3.725,3.733,3.725,3.732,8
20150301|2014-12-08 00:30,8,3.734,3.735,3.73,3.73,4
20150301|2014-12-08 01:00,8,3.722,3.722,3.718,3.718,4
20150301|2014-12-08 01:30,8,3.719,3.719,3.714,3.714,6
20150301|2014-12-08 02:00,8,3.715,3.715,3.705,3.711,60
20150301|2014-12-08 02:30,8,3.707,3.717,3.707,3.717,10
20150301|2014-12-08 03:00,8,3.718,3.718,3.714,3.718,4
20150301|2014-12-08 03:30,8,3.718,3.718,3.718,3.718,1
20150301|2014-12-08 04:00,8,3.718,3.718,3.71,3.71,18
20150301|2014-12-08 04:30,8,3.713,3.718,3.713,3.718,8
20150301|2014-12-08 05:00,8,3.721,3.724,3.712,3.712,8
20150301|2014-12-08 05:30,8,3.715,3.723,3.712,3.723,22
20150301|2014-12-08 06:00,8,3.718,3.721,3.693,3.701,69
20150301|2014-12-08 06:30,8,3.702,3.703,3.679,3.68,88
20150301|2014-12-08 07:00,8,3.681,3.683,3.633,3.636,371
20150301|2014-12-08 07:30,8,3.641,3.662,3.634,3.657,93
20150301|2014-12-08 08:00,8,3.654,3.674,3.648,3.665,302
20150301|2014-12-08 08:30,8,3.662,3.674,3.651,3.662,144
20150301|2014-12-08 09:00,8,3.664,3.667,3.651,3.658,139
20150301|2014-12-08 09:30,8,3.662,3.664,3.63,3.649,279
20150301|2014-12-08 10:00,8,3.648,3.649,3.611,3.611,541
20150301|2014-12-08 10:30,8,3.61,3.629,3.609,3.618,626
20150301|2014-12-08 11:00,8,3.612,3.617,3.593,3.6,430
20150301|2014-12-08 11:30,8,3.6,3.605,3.59,3.605,222
20150301|2014-12-08 12:00,8,3.606,3.625,3.603,3.613,166
20150301|2014-12-08 12:30,8,3.615,3.639,3.612,3.615,165
20150301|2014-12-08 13:00,8,3.612,3.612,3.55,3.586,1040
20150301|2014-12-08 13:30,8,3.585,3.592,3.581,3.586,159
20150301|2014-12-08 14:00,8,3.584,3.597,3.583,3.597,60
20150301|2014-12-08 14:30,8,3.595,3.613,3.591,3.607,161
20150301|2014-12-08 15:00,8,3.607,3.608,3.597,3.603,30
20150301|2014-12-08 15:30,8,3.604,3.606,3.588,3.588,71
20150301|2014-12-08 16:00,8,3.587,3.587,3.587,3.587,1
20150301|2014-12-08 17:00,9,3.601,3.613,3.601,3.613,8
20150301|2014-12-08 17:30,9,3.613,3.615,3.611,3.611,6
20150301|2014-12-08 18:00,9,3.611,3.611,3.611,3.611,1
20150301|2014-12-08 18:30,9,3.622,3.624,3.619,3.619,5
20150301|2014-12-08 19:30,9,3.614,3.619,3.614,3.616,4
20150301|2014-12-08 20:30,9,3.603,3.603,3.603,3.603,2
20150301|2014-12-08 21:00,9,3.603,3.603,3.599,3.601,4
20150301|2014-12-08 21:30,9,3.596,3.597,3.592,3.594,7
20150301|2014-12-08 22:00,9,3.588,3.592,3.588,3.592,2
20150301|2014-12-08 23:00,9,3.606,3.61,3.606,3.609,6
20150301|2014-12-08 23:30,9,3.614,3.619,3.614,3.618,11
20150301|2014-12-09 00:00,9,3.62,3.626,3.62,3.626,5
20150301|2014-12-09 00:30,9,3.621,3.621,3.621,3.621,2
20150301|2014-12-09 01:00,9,3.624,3.652,3.624,3.652,26
20150301|2014-12-09 01:30,9,3.635,3.644,3.635,3.644,3
20150301|2014-12-09 02:00,9,3.65,3.651,3.65,3.651,3
20150301|2014-12-09 02:30,9,3.645,3.645,3.624,3.629,10
20150301|2014-12-09 03:00,9,3.631,3.642,3.628,3.642,29
20150301|2014-12-09 03:30,9,3.647,3.648,3.635,3.635,20
20150301|2014-12-09 04:00,9,3.637,3.658,3.636,3.651,14
20150301|2014-12-09 04:30,9,3.643,3.668,3.643,3.66,9
20150301|2014-12-09 05:00,9,3.659,3.659,3.644,3.644,21
20150301|2014-12-09 05:30,9,3.649,3.655,3.639,3.641,32
20150301|2014-12-09 06:00,9,3.645,3.658,3.645,3.652,18
20150301|2014-12-09 06:30,9,3.655,3.657,3.613,3.628,72
20150301|2014-12-09 07:00,9,3.626,3.636,3.621,3.621,240
20150301|2014-12-09 07:30,9,3.626,3.647,3.607,3.607,227
20150301|2014-12-09 08:00,9,3.607,3.627,3.595,3.61,479
20150301|2014-12-09 08:30,9,3.61,3.648,3.598,3.648,304
20150301|2014-12-09 09:00,9,3.65,3.653,3.629,3.634,249
20150301|2014-12-09 09:30,9,3.636,3.647,3.634,3.647,130
20150301|2014-12-09 10:00,9,3.646,3.678,3.646,3.67,429
20150301|2014-12-09 10:30,9,3.673,3.68,3.651,3.673,203
20150301|2014-12-09 11:00,9,3.671,3.689,3.664,3.685,278
20150301|2014-12-09 11:30,9,3.683,3.69,3.667,3.671,187
20150301|2014-12-09 12:00,9,3.671,3.671,3.636,3.643,369
20150301|2014-12-09 12:30,9,3.644,3.647,3.615,3.635,447
20150301|2014-12-09 13:00,9,3.633,3.644,3.609,3.639,773
20150301|2014-12-09 13:30,9,3.639,3.646,3.625,3.631,435
20150301|2014-12-09 14:00,9,3.634,3.639,3.632,3.634,140
20150301|2014-12-09 14:30,9,3.631,3.631,3.616,3.621,149
20150301|2014-12-09 15:00,9,3.625,3.625,3.62,3.623,44
20150301|2014-12-09 15:30,9,3.63,3.633,3.629,3.633,8
20150301|2014-12-09 16:00,9,3.631,3.633,3.629,3.629,13
20150301|2014-12-09 17:00,10,3.63,3.63,3.63,3.63,4
20150301|2014-12-09 17:30,10,3.623,3.623,3.619,3.619,17
20150301|2014-12-09 18:00,10,3.62,3.62,3.619,3.619,28
20150301|2014-12-09 18:30,10,3.624,3.624,3.624,3.624,1
20150301|2014-12-09 19:30,10,3.629,3.63,3.629,3.63,2
20150301|2014-12-09 21:30,10,3.628,3.628,3.628,3.628,1
20150301|2014-12-09 22:00,10,3.633,3.637,3.631,3.631,4
20150301|2014-12-09 23:30,10,3.63,3.63,3.63,3.63,1
20150301|2014-12-10 00:00,10,3.627,3.627,3.627,3.627,1
20150301|2014-12-10 00:30,10,3.636,3.636,3.63,3.634,17
20150301|2014-12-10 01:00,10,3.63,3.63,3.63,3.63,14
20150301|2014-12-10 01:30,10,3.632,3.639,3.632,3.636,18
20150301|2014-12-10 02:00,10,3.637,3.655,3.637,3.653,42
20150301|2014-12-10 02:30,10,3.655,3.655,3.615,3.619,11
20150301|2014-12-10 03:00,10,3.62,3.624,3.62,3.624,3
20150301|2014-12-10 03:30,10,3.621,3.621,3.621,3.621,1
20150301|2014-12-10 04:00,10,3.62,3.62,3.602,3.608,36
20150301|2014-12-10 04:30,10,3.613,3.613,3.6,3.6,5
20150301|2014-12-10 05:00,10,3.603,3.604,3.596,3.604,25
20150301|2014-12-10 05:30,10,3.604,3.619,3.604,3.616,9
20150301|2014-12-10 06:00,10,3.637,3.666,3.637,3.663,63
20150301|2014-12-10 06:30,10,3.663,3.665,3.635,3.639,75
20150301|2014-12-10 07:00,10,3.635,3.635,3.607,3.617,78
20150301|2014-12-10 07:30,10,3.613,3.655,3.613,3.645,141
20150301|2014-12-10 08:00,10,3.645,3.658,3.636,3.647,210
20150301|2014-12-10 08:30,10,3.651,3.661,3.646,3.651,185
20150301|2014-12-10 09:00,10,3.65,3.65,3.625,3.629,173
20150301|2014-12-10 09:30,10,3.63,3.647,3.615,3.642,319
20150301|2014-12-10 10:00,10,3.649,3.68,3.641,3.665,394
20150301|2014-12-10 10:30,10,3.668,3.679,3.662,3.67,202
20150301|2014-12-10 11:00,10,3.67,3.695,3.668,3.678,335
20150301|2014-12-10 11:30,10,3.679,3.725,3.672,3.713,265
20150301|2014-12-10 12:00,10,3.714,3.726,3.692,3.708,303
20150301|2014-12-10 12:30,10,3.71,3.72,3.682,3.694,353
20150301|2014-12-10 13:00,10,3.695,3.711,3.685,3.693,634
20150301|2014-12-10 13:30,10,3.694,3.695,3.682,3.687,175
20150301|2014-12-10 14:00,10,3.685,3.69,3.682,3.69,118
20150301|2014-12-10 14:30,10,3.688,3.692,3.682,3.682,122
20150301|2014-12-10 15:00,10,3.688,3.69,3.683,3.689,98
20150301|2014-12-10 15:30,10,3.687,3.702,3.687,3.702,25
20150301|2014-12-10 16:00,10,3.704,3.704,3.703,3.703,3
20150301|2014-12-10 17:00,11,3.699,3.7,3.697,3.7,5
20150301|2014-12-10 17:30,11,3.7,3.7,3.699,3.7,25
20150301|2014-12-10 18:00,11,3.703,3.703,3.701,3.701,10
20150301|2014-12-10 18:30,11,3.699,3.699,3.699,3.699,1
20150301|2014-12-10 19:00,11,3.704,3.704,3.704,3.704,1
20150301|2014-12-10 19:30,11,3.701,3.701,3.701,3.701,2
20150301|2014-12-10 20:30,11,3.699,3.703,3.698,3.702,30
20150301|2014-12-10 21:00,11,3.702,3.702,3.702,3.702,1
20150301|2014-12-10 21:30,11,3.698,3.698,3.698,3.698,1
20150301|2014-12-10 22:00,11,3.698,3.698,3.692,3.692,8
20150301|2014-12-10 22:30,11,3.696,3.696,3.685,3.691,7
20150301|2014-12-10 23:30,11,3.695,3.717,3.695,3.717,7
20150301|2014-12-11 00:00,11,3.708,3.712,3.708,3.712,4
20150301|2014-12-11 02:00,11,3.711,3.713,3.711,3.711,3
20150301|2014-12-11 02:30,11,3.716,3.728,3.716,3.72,8
20150301|2014-12-11 03:00,11,3.729,3.729,3.726,3.726,15
20150301|2014-12-11 03:30,11,3.717,3.717,3.717,3.717,1
20150301|2014-12-11 04:00,11,3.713,3.713,3.701,3.707,5
20150301|2014-12-11 04:30,11,3.715,3.726,3.715,3.726,11
20150301|2014-12-11 05:00,11,3.725,3.729,3.709,3.711,14
20150301|2014-12-11 05:30,11,3.711,3.733,3.711,3.717,62
20150301|2014-12-11 06:00,11,3.716,3.723,3.698,3.716,22
20150301|2014-12-11 06:30,11,3.716,3.734,3.71,3.733,50
20150301|2014-12-11 07:00,11,3.734,3.739,3.713,3.717,357
20150301|2014-12-11 07:30,11,3.717,3.732,3.716,3.719,269
20150301|2014-12-11 08:00,11,3.716,3.721,3.688,3.697,398
20150301|2014-12-11 08:30,11,3.698,3.7,3.645,3.655,394
20150301|2014-12-11 09:00,11,3.654,3.665,3.638,3.659,310
20150301|2014-12-11 09:30,11,3.662,3.761,3.662,3.746,1055
20150301|2014-12-11 10:00,11,3.745,3.75,3.678,3.69,558
20150301|2014-12-11 10:30,11,3.691,3.702,3.66,3.679,305
20150301|2014-12-11 11:00,11,3.679,3.68,3.61,3.626,701
20150301|2014-12-11 11:30,11,3.626,3.635,3.605,3.631,856
20150301|2014-12-11 12:00,11,3.635,3.637,3.614,3.616,319
20150301|2014-12-11 12:30,11,3.619,3.644,3.619,3.631,313
20150301|2014-12-11 13:00,11,3.631,3.649,3.62,3.631,787
20150301|2014-12-11 13:30,11,3.634,3.638,3.63,3.636,117
20150301|2014-12-11 14:00,11,3.634,3.644,3.633,3.643,40
20150301|2014-12-11 14:30,11,3.645,3.654,3.641,3.65,78
20150301|2014-12-11 15:00,11,3.651,3.651,3.641,3.642,12
20150301|2014-12-11 15:30,11,3.64,3.657,3.637,3.639,19
20150301|2014-12-11 16:00,11,3.639,3.639,3.639,3.639,4
20150301|2014-12-11 17:00,12,3.638,3.647,3.638,3.647,23
20150301|2014-12-11 18:00,12,3.646,3.646,3.634,3.634,124
20150301|2014-12-11 18:30,12,3.633,3.633,3.633,3.633,1
20150301|2014-12-11 19:00,12,3.642,3.644,3.642,3.644,2
20150301|2014-12-11 19:30,12,3.644,3.644,3.644,3.644,1
20150301|2014-12-11 20:00,12,3.645,3.647,3.644,3.647,7
20150301|2014-12-11 20:30,12,3.649,3.649,3.648,3.648,2
20150301|2014-12-11 21:30,12,3.647,3.647,3.647,3.647,1
20150301|2014-12-11 22:30,12,3.647,3.651,3.647,3.651,3
20150301|2014-12-11 23:00,12,3.649,3.649,3.649,3.649,1
20150301|2014-12-11 23:30,12,3.658,3.66,3.658,3.66,4
20150301|2014-12-12 00:30,12,3.663,3.663,3.649,3.649,5
20150301|2014-12-12 01:00,12,3.651,3.656,3.651,3.654,3
20150301|2014-12-12 01:30,12,3.648,3.648,3.648,3.648,1
20150301|2014-12-12 02:00,12,3.649,3.658,3.649,3.655,8
20150301|2014-12-12 02:30,12,3.667,3.685,3.667,3.674,45
20150301|2014-12-12 03:00,12,3.679,3.686,3.676,3.686,21
20150301|2014-12-12 03:30,12,3.679,3.699,3.679,3.694,21
20150301|2014-12-12 04:00,12,3.691,3.706,3.691,3.704,20
20150301|2014-12-12 04:30,12,3.703,3.703,3.696,3.701,19
20150301|2014-12-12 05:00,12,3.701,3.701,3.684,3.684,49
20150301|2014-12-12 05:30,12,3.682,3.685,3.67,3.67,48
20150301|2014-12-12 06:00,12,3.67,3.672,3.659,3.66,31
20150301|2014-12-12 06:30,12,3.659,3.676,3.659,3.668,33
20150301|2014-12-12 07:00,12,3.673,3.719,3.664,3.702,151
20150301|2014-12-12 07:30,12,3.703,3.724,3.701,3.712,201
20150301|2014-12-12 08:00,12,3.711,3.741,3.706,3.726,488
20150301|2014-12-12 08:30,12,3.725,3.735,3.71,3.735,205
20150301|2014-12-12 09:00,12,3.737,3.737,3.718,3.721,194
20150301|2014-12-12 09:30,12,3.725,3.731,3.708,3.719,144
20150301|2014-12-12 10:00,12,3.717,3.75,3.713,3.739,571
20150301|2014-12-12 10:30,12,3.738,3.761,3.729,3.742,397
20150301|2014-12-12 11:00,12,3.737,3.739,3.714,3.721,367
20150301|2014-12-12 11:30,12,3.72,3.745,3.717,3.745,345
20150301|2014-12-12 12:00,12,3.745,3.763,3.741,3.755,121
20150301|2014-12-12 12:30,12,3.76,3.777,3.76,3.77,230
20150301|2014-12-12 13:00,12,3.768,3.798,3.768,3.778,1196
20150301|2014-12-12 13:30,12,3.774,3.776,3.761,3.762,379
20150301|2014-12-12 14:00,12,3.763,3.773,3.757,3.771,209
20150301|2014-12-12 14:30,12,3.772,3.774,3.755,3.755,76
20150301|2014-12-12 15:00,12,3.754,3.765,3.754,3.762,21
20150301|2014-12-12 15:30,12,3.762,3.763,3.753,3.753,13
20150301|2014-12-12 16:00,12,3.754,3.756,3.754,3.756,3
20150301|2014-12-14 17:00,15,3.901,3.907,3.866,3.873,362
20150301|2014-12-14 17:30,15,3.868,3.869,3.855,3.858,57
20150301|2014-12-14 18:00,15,3.853,3.868,3.848,3.864,265
20150301|2014-12-14 18:30,15,3.855,3.861,3.855,3.861,34
20150301|2014-12-14 19:00,15,3.863,3.867,3.861,3.865,16
20150301|2014-12-14 19:30,15,3.864,3.866,3.864,3.866,2
20150301|2014-12-14 20:00,15,3.863,3.863,3.86,3.862,7
20150301|2014-12-14 20:30,15,3.863,3.863,3.858,3.859,14
20150301|2014-12-14 21:00,15,3.858,3.866,3.858,3.866,15
20150301|2014-12-14 21:30,15,3.857,3.857,3.856,3.856,2
20150301|2014-12-14 22:00,15,3.854,3.872,3.854,3.872,7
20150301|2014-12-14 22:30,15,3.873,3.873,3.861,3.867,17
20150301|2014-12-14 23:00,15,3.858,3.867,3.857,3.865,16
20150301|2014-12-14 23:30,15,3.871,3.873,3.867,3.867,5
20150301|2014-12-15 00:00,15,3.865,3.865,3.865,3.865,1
20150301|2014-12-15 00:30,15,3.872,3.872,3.856,3.856,2
20150301|2014-12-15 01:30,15,3.867,3.868,3.864,3.868,6
20150301|2014-12-15 02:00,15,3.863,3.864,3.855,3.864,88
20150301|2014-12-15 02:30,15,3.861,3.87,3.859,3.87,41
20150301|2014-12-15 03:00,15,3.872,3.874,3.863,3.863,54
20150301|2014-12-15 03:30,15,3.864,3.868,3.859,3.862,33
20150301|2014-12-15 04:00,15,3.864,3.864,3.861,3.864,8
20150301|2014-12-15 04:30,15,3.862,3.865,3.859,3.859,13
20150301|2014-12-15 05:00,15,3.861,3.872,3.861,3.862,67
20150301|2014-12-15 05:30,15,3.862,3.862,3.839,3.839,20
20150301|2014-12-15 06:00,15,3.843,3.862,3.839,3.862,19
20150301|2014-12-15 06:30,15,3.863,3.865,3.817,3.817,54
20150301|2014-12-15 07:00,15,3.823,3.847,3.821,3.83,191
20150301|2014-12-15 07:30,15,3.83,3.833,3.808,3.826,130
20150301|2014-12-15 08:00,15,3.82,3.822,3.779,3.795,1117
20150301|2014-12-15 08:30,15,3.79,3.808,3.787,3.806,205
20150301|2014-12-15 09:00,15,3.805,3.805,3.779,3.782,150
20150301|2014-12-15 09:30,15,3.781,3.807,3.766,3.799,380
20150301|2014-12-15 10:00,15,3.797,3.799,3.755,3.764,389
20150301|2014-12-15 10:30,15,3.764,3.776,3.743,3.753,225
20150301|2014-12-15 11:00,15,3.75,3.759,3.7,3.7,647
20150301|2014-12-15 11:30,15,3.7,3.715,3.68,3.698,479
20150301|2014-12-15 12:00,15,3.699,3.718,3.693,3.7,307
20150301|2014-12-15 12:30,15,3.698,3.741,3.698,3.736,294
20150301|2014-12-15 13:00,15,3.733,3.738,3.692,3.703,988
20150301|2014-12-15 13:30,15,3.703,3.711,3.696,3.709,196
20150301|2014-12-15 14:00,15,3.714,3.716,3.698,3.707,88
20150301|2014-12-15 14:30,15,3.705,3.716,3.702,3.708,55
20150301|2014-12-15 15:00,15,3.713,3.713,3.707,3.709,40
20150301|2014-12-15 15:30,15,3.709,3.717,3.706,3.717,4
20150301|2014-12-15 16:00,15,3.713,3.714,3.711,3.711,5
20150301|2014-12-15 17:00,16,3.713,3.713,3.703,3.703,8
20150301|2014-12-15 18:00,16,3.737,3.737,3.737,3.737,2
20150301|2014-12-15 18:30,16,3.742,3.75,3.742,3.75,17
20150301|2014-12-15 19:00,16,3.735,3.74,3.735,3.738,3
20150301|2014-12-15 19:30,16,3.736,3.736,3.725,3.725,3
20150301|2014-12-15 20:00,16,3.725,3.725,3.714,3.714,2
20150301|2014-12-15 20:30,16,3.718,3.718,3.71,3.715,38
20150301|2014-12-15 21:00,16,3.715,3.72,3.715,3.72,16
20150301|2014-12-15 21:30,16,3.718,3.718,3.713,3.713,4
20150301|2014-12-15 22:00,16,3.712,3.727,3.712,3.727,7
20150301|2014-12-15 22:30,16,3.732,3.733,3.731,3.733,19
20150301|2014-12-15 23:00,16,3.737,3.737,3.729,3.731,3
20150301|2014-12-15 23:30,16,3.725,3.741,3.725,3.741,4
20150301|2014-12-16 00:00,16,3.743,3.75,3.743,3.75,3
20150301|2014-12-16 01:00,16,3.751,3.755,3.751,3.755,7
20150301|2014-12-16 01:30,16,3.74,3.74,3.732,3.732,7
20150301|2014-12-16 02:00,16,3.732,3.743,3.699,3.699,23
20150301|2014-12-16 02:30,16,3.711,3.712,3.694,3.703,30
20150301|2014-12-16 03:00,16,3.702,3.738,3.702,3.706,51
20150301|2014-12-16 03:30,16,3.709,3.721,3.709,3.715,6
20150301|2014-12-16 04:00,16,3.72,3.72,3.706,3.71,20
20150301|2014-12-16 04:30,16,3.715,3.728,3.714,3.724,14
20150301|2014-12-16 05:00,16,3.725,3.748,3.721,3.743,22
20150301|2014-12-16 05:30,16,3.746,3.746,3.734,3.745,22
20150301|2014-12-16 06:00,16,3.744,3.747,3.697,3.701,123
20150301|2014-12-16 06:30,16,3.7,3.714,3.697,3.714,137
20150301|2014-12-16 07:00,16,3.716,3.72,3.695,3.697,62
20150301|2014-12-16 07:30,16,3.697,3.708,3.623,3.64,395
20150301|2014-12-16 08:00,16,3.642,3.658,3.627,3.63,540
20150301|2014-12-16 08:30,16,3.631,3.656,3.611,3.64,409
20150301|2014-12-16 09:00,16,3.64,3.654,3.626,3.648,197
20150301|2014-12-16 09:30,16,3.651,3.666,3.637,3.644,336
20150301|2014-12-16 10:00,16,3.644,3.656,3.612,3.621,255
20150301|2014-12-16 10:30,16,3.625,3.647,3.616,3.647,192
20150301|2014-12-16 11:00,16,3.645,3.655,3.631,3.636,306
20150301|2014-12-16 11:30,16,3.637,3.653,3.635,3.635,212
20150301|2014-12-16 12:00,16,3.633,3.644,3.617,3.624,133
20150301|2014-12-16 12:30,16,3.622,3.633,3.617,3.628,135
20150301|2014-12-16 13:00,16,3.621,3.624,3.587,3.599,895
20150301|2014-12-16 13:30,16,3.6,3.621,3.599,3.618,142
20150301|2014-12-16 14:00,16,3.618,3.621,3.607,3.621,87
20150301|2014-12-16 14:30,16,3.622,3.622,3.606,3.615,97
20150301|2014-12-16 15:00,16,3.614,3.615,3.6,3.603,34
20150301|2014-12-16 15:30,16,3.603,3.603,3.601,3.603,20
20150301|2014-12-16 16:00,16,3.608,3.608,3.608,3.608,2
20150301|2014-12-16 17:00,17,3.597,3.604,3.592,3.604,30
20150301|2014-12-16 17:30,17,3.607,3.608,3.607,3.608,3
20150301|2014-12-16 18:00,17,3.613,3.616,3.613,3.616,4
20150301|2014-12-16 18:30,17,3.619,3.62,3.618,3.618,7
20150301|2014-12-16 19:00,17,3.616,3.627,3.616,3.627,3
20150301|2014-12-16 20:00,17,3.622,3.625,3.622,3.625,7
20150301|2014-12-16 20:30,17,3.629,3.63,3.629,3.63,4
20150301|2014-12-16 22:00,17,3.63,3.63,3.622,3.626,7
20150301|2014-12-16 22:30,17,3.63,3.63,3.63,3.63,3
20150301|2014-12-16 23:00,17,3.615,3.618,3.6,3.602,9
20150301|2014-12-16 23:30,17,3.608,3.608,3.605,3.605,3
20150301|2014-12-17 00:00,17,3.607,3.607,3.604,3.607,3
20150301|2014-12-17 00:30,17,3.61,3.617,3.61,3.617,5
20150301|2014-12-17 01:00,17,3.617,3.619,3.617,3.619,3
20150301|2014-12-17 01:30,17,3.62,3.624,3.619,3.624,18
20150301|2014-12-17 02:00,17,3.627,3.627,3.621,3.621,33
20150301|2014-12-17 02:30,17,3.63,3.641,3.629,3.629,19
20150301|2014-12-17 03:00,17,3.623,3.633,3.623,3.631,6
20150301|2014-12-17 03:30,17,3.633,3.639,3.628,3.636,14
20150301|2014-12-17 04:00,17,3.638,3.641,3.613,3.624,39
20150301|2014-12-17 04:30,17,3.623,3.634,3.617,3.627,46
20150301|2014-12-17 05:00,17,3.633,3.636,3.629,3.632,20
20150301|2014-12-17 05:30,17,3.627,3.631,3.624,3.631,21
20150301|2014-12-17 06:00,17,3.627,3.652,3.621,3.652,76
20150301|2014-12-17 06:30,17,3.653,3.655,3.643,3.646,126
20150301|2014-12-17 07:00,17,3.642,3.655,3.638,3.649,102
20150301|2014-12-17 07:30,17,3.645,3.673,3.64,3.67,192
20150301|2014-12-17 08:00,17,3.667,3.684,3.661,3.677,631
20150301|2014-12-17 08:30,17,3.675,3.678,3.633,3.635,590
20150301|2014-12-17 09:00,17,3.633,3.648,3.63,3.648,333
20150301|2014-12-17 09:30,17,3.648,3.652,3.635,3.652,203
20150301|2014-12-17 10:00,17,3.65,3.666,3.643,3.66,418
20150301|2014-12-17 10:30,17,3.66,3.665,3.648,3.655,234
20150301|2014-12-17 11:00,17,3.652,3.673,3.64,3.669,260
20150301|2014-12-17 11:30,17,3.669,3.678,3.665,3.666,449
20150301|2014-12-17 12:00,17,3.673,3.674,3.655,3.674,79
20150301|2014-12-17 12:30,17,3.676,3.68,3.662,3.662,138
20150301|2014-12-17 13:00,17,3.667,3.684,3.663,3.682,857
20150301|2014-12-17 13:30,17,3.683,3.684,3.673,3.678,162
20150301|2014-12-17 14:00,17,3.675,3.681,3.675,3.681,24
20150301|2014-12-17 14:30,17,3.681,3.681,3.661,3.661,42
20150301|2014-12-17 15:00,17,3.656,3.663,3.656,3.663,17
20150301|2014-12-17 15:30,17,3.66,3.663,3.657,3.663,19
20150301|2014-12-17 16:00,17,3.666,3.676,3.666,3.674,23
20150301|2014-12-17 17:00,18,3.667,3.671,3.663,3.663,24
20150301|2014-12-17 18:00,18,3.669,3.67,3.669,3.67,2
20150301|2014-12-17 18:30,18,3.671,3.671,3.671,3.671,2
20150301|2014-12-17 19:00,18,3.678,3.678,3.678,3.678,1
20150301|2014-12-17 19:30,18,3.678,3.678,3.678,3.678,25
20150301|2014-12-17 20:00,18,3.677,3.677,3.677,3.677,1
20150301|2014-12-17 20:30,18,3.677,3.677,3.677,3.677,2
20150301|2014-12-17 22:30,18,3.679,3.688,3.679,3.686,21
20150301|2014-12-17 23:00,18,3.688,3.691,3.686,3.689,8
20150301|2014-12-17 23:30,18,3.68,3.68,3.666,3.666,8
20150301|2014-12-18 00:00,18,3.668,3.668,3.656,3.656,5
20150301|2014-12-18 01:00,18,3.664,3.664,3.661,3.661,2
20150301|2014-12-18 01:30,18,3.661,3.668,3.661,3.668,2
20150301|2014-12-18 02:00,18,3.665,3.666,3.662,3.662,8
20150301|2014-12-18 02:30,18,3.654,3.662,3.649,3.66,18
20150301|2014-12-18 03:00,18,3.665,3.67,3.665,3.668,9
20150301|2014-12-18 03:30,18,3.671,3.672,3.665,3.668,11
20150301|2014-12-18 04:00,18,3.668,3.668,3.644,3.648,26
20150301|2014-12-18 04:30,18,3.664,3.675,3.661,3.673,31
20150301|2014-12-18 05:00,18,3.672,3.684,3.672,3.673,36
20150301|2014-12-18 05:30,18,3.686,3.715,3.686,3.708,61
20150301|2014-12-18 06:00,18,3.71,3.738,3.709,3.731,171
20150301|2014-12-18 06:30,18,3.732,3.732,3.723,3.723,75
20150301|2014-12-18 07:00,18,3.728,3.738,3.72,3.738,64
20150301|2014-12-18 07:30,18,3.738,3.749,3.725,3.744,240
20150301|2014-12-18 08:00,18,3.743,3.747,3.728,3.738,389
20150301|2014-12-18 08:30,18,3.733,3.733,3.696,3.71,417
20150301|2014-12-18 09:00,18,3.71,3.731,3.701,3.727,301
20150301|2014-12-18 09:30,18,3.728,3.77,3.63,3.647,1350
20150301|2014-12-18 10:00,18,3.649,3.685,3.645,3.679,1137
20150301|2014-12-18 10:30,18,3.68,3.7,3.643,3.654,944
20150301|2014-12-18 11:00,18,3.652,3.661,3.621,3.629,489
20150301|2014-12-18 11:30,18,3.632,3.645,3.626,3.63,208
20150301|2014-12-18 12:00,18,3.629,3.638,3.619,3.629,157
20150301|2014-12-18 12:30,18,3.629,3.647,3.624,3.643,146
20150301|2014-12-18 13:00,18,3.644,3.644,3.62,3.629,822
20150301|2014-12-18 13:30,18,3.628,3.639,3.621,3.631,196
20150301|2014-12-18 14:00,18,3.633,3.643,3.629,3.643,42
20150301|2014-12-18 14:30,18,3.644,3.651,3.641,3.65,74
20150301|2014-12-18 15:00,18,3.652,3.654,3.645,3.645,47
20150301|2014-12-18 15:30,18,3.648,3.652,3.647,3.649,12
20150301|2014-12-18 16:00,18,3.645,3.645,3.645,3.645,5
20150301|2014-12-18 17:30,19,3.63,3.63,3.626,3.626,24
20150301|2014-12-18 18:00,19,3.635,3.636,3.635,3.636,5
20150301|2014-12-18 18:30,19,3.65,3.65,3.65,3.65,7
20150301|2014-12-18 19:00,19,3.639,3.643,3.639,3.643,3
20150301|2014-12-18 19:30,19,3.637,3.64,3.637,3.64,2
20150301|2014-12-18 21:30,19,3.647,3.647,3.643,3.643,2
20150301|2014-12-18 22:00,19,3.647,3.647,3.643,3.643,3
20150301|2014-12-18 23:00,19,3.648,3.649,3.647,3.649,7
20150301|2014-12-18 23:30,19,3.651,3.651,3.648,3.648,2
20150301|2014-12-19 00:00,19,3.647,3.655,3.647,3.651,11
20150301|2014-12-19 00:30,19,3.646,3.646,3.633,3.633,6
20150301|2014-12-19 01:00,19,3.64,3.64,3.637,3.637,3
20150301|2014-12-19 02:00,19,3.64,3.64,3.628,3.629,9
20150301|2014-12-19 02:30,19,3.628,3.633,3.6,3.604,106
20150301|2014-12-19 03:00,19,3.61,3.61,3.587,3.603,75
20150301|2014-12-19 03:30,19,3.598,3.615,3.598,3.614,24
20150301|2014-12-19 04:00,19,3.612,3.617,3.59,3.607,51
20150301|2014-12-19 04:30,19,3.616,3.622,3.61,3.62,13
20150301|2014-12-19 05:00,19,3.628,3.633,3.6,3.613,69
20150301|2014-12-19 05:30,19,3.609,3.609,3.577,3.584,130
20150301|2014-12-19 06:00,19,3.588,3.595,3.581,3.581,37
20150301|2014-12-19 06:30,19,3.586,3.589,3.577,3.578,98
20150301|2014-12-19 07:00,19,3.576,3.578,3.525,3.536,534
20150301|2014-12-19 07:30,19,3.539,3.556,3.533,3.549,193
20150301|2014-12-19 08:00,19,3.547,3.552,3.496,3.501,1148
20150301|2014-12-19 08:30,19,3.505,3.505,3.474,3.478,924
20150301|2014-12-19 09:00,19,3.479,3.49,3.459,3.485,521
20150301|2014-12-19 09:30,19,3.485,3.512,3.483,3.508,899
20150301|2014-12-19 10:00,19,3.507,3.513,3.478,3.485,441
20150301|2014-12-19 10:30,19,3.489,3.518,3.488,3.51,525
20150301|2014-12-19 11:00,19,3.51,3.519,3.489,3.49,298
20150301|2014-12-19 11:30,19,3.491,3.502,3.482,3.491,266
20150301|2014-12-19 12:00,19,3.494,3.495,3.462,3.472,323
20150301|2014-12-19 12:30,19,3.474,3.48,3.464,3.471,274
20150301|2014-12-19 13:00,19,3.468,3.473,3.442,3.459,1175
20150301|2014-12-19 13:30,19,3.459,3.481,3.459,3.471,267
20150301|2014-12-19 14:00,19,3.475,3.481,3.465,3.465,317
20150301|2014-12-19 14:30,19,3.467,3.47,3.452,3.459,54
20150301|2014-12-19 15:00,19,3.46,3.462,3.45,3.453,51
20150301|2014-12-19 15:30,19,3.453,3.453,3.446,3.447,22
20150301|2014-12-19 16:00,19,3.449,3.452,3.446,3.446,16
20150301|2014-12-21 17:00,22,3.349,3.353,3.319,3.342,255
20150301|2014-12-21 17:30,22,3.344,3.345,3.332,3.332,170
20150301|2014-12-21 18:00,22,3.338,3.338,3.324,3.338,40
20150301|2014-12-21 18:30,22,3.336,3.339,3.336,3.339,8
20150301|2014-12-21 19:00,22,3.34,3.352,3.34,3.35,14
20150301|2014-12-21 19:30,22,3.349,3.352,3.349,3.351,4
20150301|2014-12-21 20:00,22,3.353,3.353,3.352,3.352,3
20150301|2014-12-21 20:30,22,3.35,3.353,3.35,3.352,5
20150301|2014-12-21 21:00,22,3.354,3.355,3.353,3.353,3
20150301|2014-12-21 21:30,22,3.355,3.355,3.344,3.344,11
20150301|2014-12-21 22:00,22,3.34,3.34,3.329,3.331,28
20150301|2014-12-21 22:30,22,3.331,3.335,3.331,3.335,12
20150301|2014-12-21 23:00,22,3.334,3.335,3.334,3.335,5
20150301|2014-12-21 23:30,22,3.333,3.333,3.326,3.328,6
20150301|2014-12-22 00:00,22,3.327,3.327,3.32,3.32,12
20150301|2014-12-22 00:30,22,3.32,3.325,3.32,3.325,4
20150301|2014-12-22 01:00,22,3.323,3.332,3.31,3.332,37
20150301|2014-12-22 01:30,22,3.325,3.336,3.325,3.336,4
20150301|2014-12-22 02:00,22,3.338,3.34,3.33,3.33,54
20150301|2014-12-22 02:30,22,3.339,3.339,3.322,3.326,40
20150301|2014-12-22 03:00,22,3.326,3.331,3.303,3.304,175
20150301|2014-12-22 03:30,22,3.304,3.304,3.281,3.284,139
20150301|2014-12-22 04:00,22,3.284,3.284,3.28,3.28,74
20150301|2014-12-22 04:30,22,3.282,3.3,3.282,3.296,22
20150301|2014-12-22 05:00,22,3.3,3.303,3.296,3.302,33
20150301|2014-12-22 05:30,22,3.3,3.301,3.275,3.279,23
20150301|2014-12-22 06:00,22,3.284,3.289,3.274,3.277,185
20150301|2014-12-22 06:30,22,3.278,3.288,3.276,3.288,55
20150301|2014-12-22 07:00,22,3.286,3.288,3.234,3.242,309
20150301|2014-12-22 07:30,22,3.245,3.265,3.198,3.213,601
20150301|2014-12-22 08:00,22,3.217,3.238,3.212,3.228,848
20150301|2014-12-22 08:30,22,3.222,3.223,3.157,3.171,1263
20150301|2014-12-22 09:00,22,3.173,3.2,3.16,3.2,1537
20150301|2014-12-22 09:30,22,3.2,3.222,3.198,3.208,827
20150301|2014-12-22 10:00,22,3.207,3.253,3.2,3.243,597
20150301|2014-12-22 10:30,22,3.246,3.247,3.221,3.232,687
20150301|2014-12-22 11:00,22,3.231,3.269,3.23,3.267,607
20150301|2014-12-22 11:30,22,3.266,3.277,3.225,3.225,685
20150301|2014-12-22 12:00,22,3.224,3.231,3.184,3.186,661
20150301|2014-12-22 12:30,22,3.191,3.225,3.191,3.221,352
20150301|2014-12-22 13:00,22,3.221,3.225,3.16,3.165,1612
20150301|2014-12-22 13:30,22,3.165,3.202,3.165,3.187,402
20150301|2014-12-22 14:00,22,3.187,3.203,3.169,3.203,180
20150301|2014-12-22 14:30,22,3.202,3.219,3.201,3.216,369
20150301|2014-12-22 15:00,22,3.213,3.217,3.195,3.195,74
20150301|2014-12-22 15:30,22,3.196,3.199,3.186,3.186,147
20150301|2014-12-22 16:00,22,3.185,3.185,3.185,3.185,2
20150301|2014-12-22 17:00,23,3.189,3.189,3.179,3.18,20
20150301|2014-12-22 17:30,23,3.181,3.182,3.177,3.177,10
20150301|2014-12-22 18:30,23,3.199,3.204,3.199,3.204,8
20150301|2014-12-22 19:00,23,3.21,3.21,3.196,3.196,4
20150301|2014-12-22 19:30,23,3.193,3.199,3.192,3.199,4
20150301|2014-12-22 20:30,23,3.21,3.21,3.21,3.21,1
20150301|2014-12-22 21:00,23,3.206,3.206,3.206,3.206,5
20150301|2014-12-22 21:30,23,3.206,3.206,3.203,3.203,2
20150301|2014-12-22 22:30,23,3.216,3.218,3.188,3.188,7
20150301|2014-12-22 23:00,23,3.184,3.207,3.184,3.207,2
20150301|2014-12-22 23:30,23,3.205,3.205,3.198,3.198,4
20150301|2014-12-23 00:30,23,3.201,3.219,3.201,3.219,4
20150301|2014-12-23 01:00,23,3.223,3.223,3.217,3.217,4
20150301|2014-12-23 02:00,23,3.22,3.23,3.22,3.23,65
20150301|2014-12-23 02:30,23,3.231,3.241,3.231,3.238,14
20150301|2014-12-23 03:00,23,3.23,3.238,3.23,3.23,24
20150301|2014-12-23 03:30,23,3.23,3.231,3.218,3.218,47
20150301|2014-12-23 04:00,23,3.217,3.219,3.216,3.218,11
20150301|2014-12-23 04:30,23,3.218,3.223,3.189,3.2,63
20150301|2014-12-23 05:00,23,3.2,3.2,3.172,3.188,79
20150301|2014-12-23 05:30,23,3.195,3.236,3.192,3.236,173
20150301|2014-12-23 06:00,23,3.235,3.247,3.234,3.236,49
20150301|2014-12-23 06:30,23,3.233,3.24,3.214,3.222,36
20150301|2014-12-23 07:00,23,3.224,3.242,3.211,3.237,124
20150301|2014-12-23 07:30,23,3.241,3.256,3.183,3.193,400
20150301|2014-12-23 08:00,23,3.195,3.215,3.138,3.152,1410
20150301|2014-12-23 08:30,23,3.15,3.177,3.15,3.176,950
20150301|2014-12-23 09:00,23,3.172,3.178,3.143,3.143,478
20150301|2014-12-23 09:30,23,3.144,3.158,3.137,3.15,466
20150301|2014-12-23 10:00,23,3.146,3.197,3.146,3.195,763
20150301|2014-12-23 10:30,23,3.195,3.2,3.176,3.197,353
20150301|2014-12-23 11:00,23,3.2,3.208,3.18,3.181,529
20150301|2014-12-23 11:30,23,3.181,3.182,3.159,3.16,767
20150301|2014-12-23 12:00,23,3.159,3.164,3.144,3.153,874
20150301|2014-12-23 12:30,23,3.151,3.187,3.151,3.181,480
20150301|2014-12-23 13:00,23,3.18,3.214,3.176,3.194,1125
20150301|2014-12-23 13:30,23,3.192,3.2,3.183,3.192,395
20150301|2014-12-23 14:00,23,3.191,3.201,3.189,3.2,231
20150301|2014-12-23 14:30,23,3.201,3.207,3.197,3.2,255
20150301|2014-12-23 15:00,23,3.2,3.201,3.192,3.192,106
20150301|2014-12-23 15:30,23,3.194,3.194,3.19,3.19,5
20150301|2014-12-23 17:00,24,3.193,3.194,3.19,3.194,9
20150301|2014-12-23 18:00,24,3.202,3.203,3.202,3.203,2
20150301|2014-12-23 18:30,24,3.202,3.202,3.197,3.197,6
20150301|2014-12-23 19:00,24,3.199,3.199,3.199,3.199,5
20150301|2014-12-23 20:00,24,3.187,3.187,3.184,3.184,2
20150301|2014-12-23 20:30,24,3.184,3.187,3.184,3.187,2
20150301|2014-12-23 22:00,24,3.181,3.181,3.175,3.177,9
20150301|2014-12-23 22:30,24,3.177,3.177,3.177,3.177,1
20150301|2014-12-23 23:00,24,3.175,3.175,3.17,3.17,12
20150301|2014-12-23 23:30,24,3.172,3.176,3.172,3.176,11
20150301|2014-12-24 00:00,24,3.176,3.191,3.176,3.191,144
20150301|2014-12-24 00:30,24,3.183,3.188,3.183,3.188,2
20150301|2014-12-24 01:30,24,3.18,3.18,3.18,3.18,1
20150301|2014-12-24 02:00,24,3.188,3.196,3.188,3.196,13
20150301|2014-12-24 02:30,24,3.195,3.21,3.195,3.202,103
20150301|2014-12-24 03:00,24,3.198,3.198,3.185,3.19,6
20150301|2014-12-24 03:30,24,3.189,3.209,3.187,3.202,7
20150301|2014-12-24 04:00,24,3.207,3.207,3.196,3.196,7
20150301|2014-12-24 04:30,24,3.19,3.19,3.182,3.182,4
20150301|2014-12-24 05:00,24,3.179,3.186,3.167,3.182,5
20150301|2014-12-24 05:30,24,3.182,3.189,3.168,3.188,26
20150301|2014-12-24 06:00,24,3.188,3.188,3.173,3.183,35
20150301|2014-12-24 06:30,24,3.181,3.181,3.146,3.163,52
20150301|2014-12-24 07:00,24,3.163,3.183,3.157,3.168,147
20150301|2014-12-24 07:30,24,3.164,3.166,3.135,3.146,313
20150301|2014-12-24 08:00,24,3.147,3.156,3.136,3.144,713
20150301|2014-12-24 08:30,24,3.145,3.153,3.117,3.117,559
20150301|2014-12-24 09:00,24,3.118,3.144,3.117,3.141,541
20150301|2014-12-24 09:30,24,3.133,3.144,3.127,3.128,502
20150301|2014-12-24 10:00,24,3.128,3.128,3.099,3.115,902
20150301|2014-12-24 10:30,24,3.115,3.122,3.1,3.1,494
20150301|2014-12-24 11:00,24,3.098,3.098,3.052,3.056,1845
20150301|2014-12-24 11:30,24,3.057,3.097,3.052,3.084,397
20150301|2014-12-24 12:00,24,3.084,3.089,3.049,3.082,852
20150301|2014-12-24 12:30,24,3.08,3.095,3.073,3.076,294
20150301|2014-12-25 17:00,26,3.112,3.131,3.112,3.131,20
20150301|2014-12-25 17:30,26,3.131,3.135,3.129,3.135,11
20150301|2014-12-25 18:00,26,3.138,3.138,3.13,3.13,28
20150301|2014-12-25 18:30,26,3.128,3.128,3.126,3.126,3
20150301|2014-12-25 19:00,26,3.121,3.121,3.113,3.113,9
20150301|2014-12-25 19:30,26,3.121,3.121,3.103,3.103,14
20150301|2014-12-25 20:00,26,3.103,3.103,3.086,3.098,19
20150301|2014-12-25 20:30,26,3.108,3.108,3.105,3.105,3
20150301|2014-12-25 21:00,26,3.101,3.101,3.101,3.101,1
20150301|2014-12-25 21:30,26,3.109,3.112,3.103,3.103,5
20150301|2014-12-25 22:00,26,3.108,3.108,3.096,3.096,5
20150301|2014-12-25 22:30,26,3.09,3.09,3.079,3.079,10
20150301|2014-12-25 23:30,26,3.09,3.099,3.09,3.099,33
20150301|2014-12-26 00:00,26,3.1,3.106,3.098,3.098,13
20150301|2014-12-26 00:30,26,3.097,3.104,3.095,3.104,11
20150301|2014-12-26 01:00,26,3.1,3.1,3.088,3.088,9
20150301|2014-12-26 01:30,26,3.086,3.088,3.079,3.084,27
20150301|2014-12-26 02:00,26,3.081,3.082,3.075,3.081,13
20150301|2014-12-26 02:30,26,3.08,3.082,3.068,3.082,13
20150301|2014-12-26 03:00,26,3.08,3.085,3.08,3.08,22
20150301|2014-12-26 03:30,26,3.074,3.078,3.07,3.072,22
20150301|2014-12-26 04:00,26,3.074,3.074,3.061,3.069,39
20150301|2014-12-26 04:30,26,3.068,3.068,3.058,3.068,19
20150301|2014-12-26 05:00,26,3.07,3.071,3.065,3.065,44
20150301|2014-12-26 05:30,26,3.065,3.065,3.031,3.032,41
20150301|2014-12-26 06:00,26,3.033,3.047,3.017,3.047,42
20150301|2014-12-26 06:30,26,3.043,3.075,3.043,3.075,27
20150301|2014-12-26 07:00,26,3.067,3.072,3.057,3.07,24
20150301|2014-12-26 07:30,26,3.077,3.088,3.07,3.077,67
20150301|2014-12-26 08:00,26,3.08,3.091,3.051,3.055,281
20150301|2014-12-26 08:30,26,3.056,3.056,3.02,3.027,391
20150301|2014-12-26 09:00,26,3.027,3.028,3.013,3.019,298
20150301|2014-12-26 09:30,26,3.017,3.046,3.017,3.042,295
20150301|2014-12-26 10:00,26,3.041,3.059,3.039,3.04,192
20150301|2014-12-26 10:30,26,3.043,3.059,3.04,3.047,388
20150301|2014-12-26 11:00,26,3.047,3.048,3.03,3.037,212
20150301|2014-12-26 11:30,26,3.033,3.065,3.033,3.053,242
20150301|2014-12-26 12:00,26,3.053,3.057,3.037,3.042,329
20150301|2014-12-26 12:30,26,3.037,3.056,3.034,3.048,105
20150301|2014-12-26 13:00,26,3.048,3.054,3.026,3.048,741
20150301|2014-12-26 13:30,26,3.048,3.069,3.047,3.069,181
20150301|2014-12-26 14:00,26,3.067,3.078,3.064,3.074,75
20150301|2014-12-26 14:30,26,3.077,3.077,3.069,3.069,15
20150301|2014-12-26 15:00,26,3.066,3.066,3.066,3.066,1
20150301|2014-12-26 15:30,26,3.071,3.074,3.068,3.074,15
20150301|2014-12-26 16:00,26,3.074,3.074,3.074,3.074,7
20150301|2014-12-28 17:00,29,3.089,3.1,3.088,3.092,85
20150301|2014-12-28 17:30,29,3.097,3.098,3.093,3.093,4
20150301|2014-12-28 18:00,29,3.095,3.095,3.08,3.081,5
20150301|2014-12-28 18:30,29,3.081,3.081,3.081,3.081,1
20150301|2014-12-28 19:00,29,3.081,3.081,3.077,3.081,7
20150301|2014-12-28 19:30,29,3.074,3.074,3.06,3.064,33
20150301|2014-12-28 20:00,29,3.07,3.078,3.07,3.072,46
20150301|2014-12-28 20:30,29,3.072,3.072,3.071,3.072,12
20150301|2014-12-28 21:00,29,3.071,3.072,3.069,3.07,10
20150301|2014-12-28 21:30,29,3.071,3.074,3.071,3.071,7
20150301|2014-12-28 22:00,29,3.072,3.073,3.071,3.071,3
20150301|2014-12-28 22:30,29,3.074,3.074,3.072,3.072,3
20150301|2014-12-28 23:00,29,3.073,3.076,3.073,3.075,5
20150301|2014-12-28 23:30,29,3.076,3.076,3.063,3.073,14
20150301|2014-12-29 00:00,29,3.077,3.079,3.076,3.079,8
20150301|2014-12-29 00:30,29,3.074,3.074,3.073,3.073,4
20150301|2014-12-29 01:00,29,3.07,3.07,3.063,3.063,9
20150301|2014-12-29 01:30,29,3.06,3.06,3.06,3.06,2
20150301|2014-12-29 02:00,29,3.06,3.06,3.059,3.059,5
20150301|2014-12-29 02:30,29,3.063,3.063,3.058,3.06,16
20150301|2014-12-29 03:00,29,3.062,3.064,3.057,3.061,77
20150301|2014-12-29 03:30,29,3.072,3.075,3.071,3.072,7
20150301|2014-12-29 04:00,29,3.072,3.072,3.069,3.069,2
20150301|2014-12-29 04:30,29,3.072,3.072,3.053,3.058,21
20150301|2014-12-29 05:00,29,3.053,3.055,3.053,3.055,13
20150301|2014-12-29 05:30,29,3.052,3.066,3.052,3.066,7
20150301|2014-12-29 06:00,29,3.06,3.063,3.056,3.058,16
20150301|2014-12-29 06:30,29,3.062,3.081,3.06,3.08,49
20150301|2014-12-29 07:00,29,3.079,3.079,3.056,3.062,81
20150301|2014-12-29 07:30,29,3.063,3.104,3.063,3.102,321
20150301|2014-12-29 08:00,29,3.101,3.119,3.095,3.108,955
20150301|2014-12-29 08:30,29,3.108,3.125,3.1,3.124,682
20150301|2014-12-29 09:00,29,3.123,3.127,3.104,3.11,548
20150301|2014-12-29 09:30,29,3.108,3.112,3.089,3.103,636
20150301|2014-12-29 10:00,29,3.103,3.11,3.094,3.106,816
20150301|2014-12-29 10:30,29,3.104,3.129,3.101,3.125,377
20150301|2014-12-29 11:00,29,3.123,3.182,3.122,3.173,1226
20150301|2014-12-29 11:30,29,3.172,3.172,3.151,3.156,559
20150301|2014-12-29 12:00,29,3.153,3.189,3.144,3.186,760
20150301|2014-12-29 12:30,29,3.187,3.195,3.173,3.18,939
20150301|2014-12-29 13:00,29,3.18,3.199,3.174,3.187,3353
20150301|2014-12-29 13:30,29,3.186,3.19,3.179,3.183,809
20150301|2014-12-29 14:00,29,3.183,3.183,3.176,3.181,175
20150301|2014-12-29 14:30,29,3.18,3.186,3.167,3.168,221
20150301|2014-12-29 15:00,29,3.17,3.17,3.164,3.165,77
20150301|2014-12-29 15:30,29,3.166,3.172,3.164,3.172,20
20150301|2014-12-29 16:00,29,3.171,3.171,3.171,3.171,1
20150301|2014-12-29 17:00,30,3.164,3.169,3.164,3.169,50
20150301|2014-12-29 17:30,30,3.166,3.171,3.166,3.168,4
20150301|2014-12-29 18:00,30,3.167,3.167,3.166,3.166,9
20150301|2014-12-29 18:30,30,3.169,3.169,3.167,3.167,2
20150301|2014-12-29 19:00,30,3.169,3.171,3.166,3.171,3
20150301|2014-12-29 19:30,30,3.166,3.166,3.166,3.166,3
20150301|2014-12-29 20:00,30,3.166,3.169,3.166,3.169,4
20150301|2014-12-29 20:30,30,3.167,3.168,3.167,3.167,8
20150301|2014-12-29 21:00,30,3.166,3.166,3.165,3.166,21
20150301|2014-12-29 21:30,30,3.162,3.162,3.159,3.159,6
20150301|2014-12-29 22:00,30,3.161,3.161,3.153,3.155,8
20150301|2014-12-29 22:30,30,3.153,3.155,3.153,3.155,8
20150301|2014-12-29 23:00,30,3.155,3.157,3.155,3.157,4
20150301|2014-12-29 23:30,30,3.156,3.156,3.138,3.145,28
20150301|2014-12-30 00:00,30,3.144,3.147,3.137,3.147,36
20150301|2014-12-30 00:30,30,3.142,3.142,3.135,3.138,14
20150301|2014-12-30 01:00,30,3.136,3.137,3.133,3.133,17
20150301|2014-12-30 01:30,30,3.136,3.136,3.133,3.133,10
20150301|2014-12-30 02:00,30,3.136,3.148,3.132,3.148,22
20150301|2014-12-30 02:30,30,3.147,3.162,3.129,3.137,72
20150301|2014-12-30 03:00,30,3.131,3.142,3.129,3.141,15
20150301|2014-12-30 03:30,30,3.137,3.138,3.137,3.137,4
20150301|2014-12-30 04:00,30,3.135,3.142,3.135,3.14,11
20150301|2014-12-30 04:30,30,3.153,3.157,3.149,3.151,30
20150301|2014-12-30 05:00,30,3.149,3.155,3.14,3.154,71
20150301|2014-12-30 05:30,30,3.159,3.162,3.148,3.153,66
20150301|2014-12-30 06:00,30,3.154,3.16,3.14,3.151,86
20150301|2014-12-30 06:30,30,3.15,3.16,3.14,3.14,115
20150301|2014-12-30 07:00,30,3.143,3.15,3.138,3.146,132
20150301|2014-12-30 07:30,30,3.145,3.158,3.145,3.151,148
20150301|2014-12-30 08:00,30,3.15,3.156,3.087,3.093,712
20150301|2014-12-30 08:30,30,3.092,3.117,3.082,3.101,826
20150301|2014-12-30 09:00,30,3.105,3.112,3.098,3.102,414
20150301|2014-12-30 09:30,30,3.101,3.12,3.101,3.113,356
20150301|2014-12-30 10:00,30,3.113,3.118,3.088,3.093,747
20150301|2014-12-30 10:30,30,3.092,3.112,3.091,3.104,399
20150301|2014-12-30 11:00,30,3.104,3.104,3.092,3.104,277
20150301|2014-12-30 11:30,30,3.104,3.113,3.096,3.097,400
20150301|2014-12-30 12:00,30,3.097,3.104,3.084,3.101,276
20150301|2014-12-30 12:30,30,3.101,3.112,3.099,3.11,188
20150301|2014-12-30 13:00,30,3.11,3.111,3.093,3.095,1829
20150301|2014-12-30 13:30,30,3.096,3.101,3.091,3.101,185
20150301|2014-12-30 14:00,30,3.099,3.102,3.097,3.099,48
20150301|2014-12-30 14:30,30,3.096,3.105,3.096,3.105,207
20150301|2014-12-30 15:00,30,3.103,3.104,3.092,3.095,81
20150301|2014-12-30 15:30,30,3.096,3.1,3.096,3.1,14
20150301|2014-12-30 16:00,30,3.098,3.101,3.095,3.101,5
20150301|2014-12-30 17:00,31,3.103,3.116,3.103,3.116,5
20150301|2014-12-30 18:00,31,3.11,3.11,3.11,3.11,1
20150301|2014-12-30 18:30,31,3.105,3.105,3.105,3.105,1
20150301|2014-12-30 19:00,31,3.105,3.105,3.105,3.105,3
20150301|2014-12-30 19:30,31,3.102,3.103,3.1,3.1,5
20150301|2014-12-30 20:00,31,3.099,3.1,3.099,3.099,4
20150301|2014-12-30 20:30,31,3.1,3.102,3.1,3.102,7
20150301|2014-12-30 21:30,31,3.095,3.095,3.095,3.095,1
20150301|2014-12-30 22:30,31,3.098,3.102,3.098,3.102,8
20150301|2014-12-30 23:00,31,3.102,3.103,3.102,3.102,9
20150301|2014-12-30 23:30,31,3.103,3.105,3.089,3.091,34
20150301|2014-12-31 00:00,31,3.087,3.092,3.087,3.092,10
20150301|2014-12-31 00:30,31,3.098,3.098,3.09,3.09,3
20150301|2014-12-31 01:00,31,3.095,3.095,3.089,3.089,9
20150301|2014-12-31 02:00,31,3.093,3.093,3.093,3.093,3
20150301|2014-12-31 02:30,31,3.08,3.08,3.039,3.039,64
20150301|2014-12-31 03:00,31,3.04,3.044,3.035,3.044,53
20150301|2014-12-31 03:30,31,3.038,3.043,3.036,3.039,31
20150301|2014-12-31 04:00,31,3.038,3.042,3.038,3.039,12
20150301|2014-12-31 04:30,31,3.038,3.044,3.038,3.042,21
20150301|2014-12-31 05:00,31,3.042,3.05,3.037,3.05,26
20150301|2014-12-31 05:30,31,3.047,3.068,3.047,3.056,16
20150301|2014-12-31 06:00,31,3.054,3.058,3.042,3.058,69
20150301|2014-12-31 06:30,31,3.056,3.061,3.035,3.059,129
20150301|2014-12-31 07:00,31,3.064,3.064,3.033,3.035,268
20150301|2014-12-31 07:30,31,3.036,3.04,3.024,3.038,438
20150301|2014-12-31 08:00,31,3.032,3.046,3.028,3.037,362
20150301|2014-12-31 08:30,31,3.038,3.04,3.017,3.019,486
20150301|2014-12-31 09:00,31,3.017,3.027,2.997,3.011,1338
20150301|2014-12-31 09:30,31,3.011,3.015,3.005,3.005,488
20150301|2014-12-31 10:00,31,3.004,3.03,3.001,3.03,885
20150301|2014-12-31 10:30,31,3.03,3.049,3.028,3.036,875
20150301|2014-12-31 11:00,31,3.024,3.036,2.989,3.004,2053
20150301|2014-12-31 11:30,31,3.005,3.005,2.969,2.975,1339
20150301|2014-12-31 12:00,31,2.974,2.978,2.956,2.962,547
20150301|2014-12-31 12:30,31,2.962,2.968,2.947,2.948,1585
20150301|2014-12-31 13:00,31,2.948,2.948,2.891,2.896,3965
20150301|2014-12-31 13:30,31,2.897,2.936,2.894,2.922,563
20150301|2014-12-31 14:00,31,2.923,2.929,2.914,2.926,231
20150301|2014-12-31 14:30,31,2.926,2.932,2.926,2.928,106
20150301|2014-12-31 15:00,31,2.928,2.932,2.919,2.925,48
20150301|2014-12-31 15:30,31,2.923,2.924,2.921,2.924,48
20150301|2014-12-31 16:00,31,2.922,2.922,2.919,2.919,7
20150301|2015-01-01 17:00,2,2.85,2.853,2.81,2.847,240
20150301|2015-01-01 17:30,2,2.85,2.85,2.844,2.847,17
20150301|2015-01-01 18:00,2,2.85,2.86,2.85,2.86,74
20150301|2015-01-01 18:30,2,2.861,2.871,2.858,2.87,192
20150301|2015-01-01 19:00,2,2.869,2.872,2.863,2.869,22
20150301|2015-01-01 19:30,2,2.869,2.87,2.865,2.869,19
20150301|2015-01-01 20:00,2,2.867,2.867,2.865,2.865,5
20150301|2015-01-01 20:30,2,2.863,2.865,2.859,2.864,21
20150301|2015-01-01 21:00,2,2.862,2.862,2.858,2.862,3
20150301|2015-01-01 21:30,2,2.859,2.865,2.859,2.862,5
20150301|2015-01-01 22:00,2,2.864,2.867,2.863,2.867,6
20150301|2015-01-01 22:30,2,2.862,2.88,2.862,2.872,148
20150301|2015-01-01 23:00,2,2.874,2.876,2.873,2.875,9
20150301|2015-01-01 23:30,2,2.877,2.887,2.875,2.875,30
20150301|2015-01-02 00:00,2,2.884,2.884,2.884,2.884,1
20150301|2015-01-02 00:30,2,2.885,2.885,2.878,2.878,10
20150301|2015-01-02 01:00,2,2.877,2.885,2.87,2.883,24
20150301|2015-01-02 01:30,2,2.882,2.882,2.877,2.877,5
20150301|2015-01-02 02:00,2,2.879,2.913,2.879,2.912,80
20150301|2015-01-02 02:30,2,2.912,2.938,2.91,2.919,72
20150301|2015-01-02 03:00,2,2.931,2.943,2.912,2.921,70
20150301|2015-01-02 03:30,2,2.922,2.935,2.922,2.927,14
20150301|2015-01-02 04:00,2,2.927,2.934,2.927,2.929,18
20150301|2015-01-02 04:30,2,2.931,2.942,2.927,2.938,25
20150301|2015-01-02 05:00,2,2.943,2.958,2.935,2.943,82
20150301|2015-01-02 05:30,2,2.948,2.948,2.928,2.94,54
20150301|2015-01-02 06:00,2,2.942,2.958,2.931,2.954,51
20150301|2015-01-02 06:30,2,2.941,2.963,2.937,2.955,56
20150301|2015-01-02 07:00,2,2.965,2.984,2.963,2.964,125
20150301|2015-01-02 07:30,2,2.963,2.97,2.947,2.948,316
20150301|2015-01-02 08:00,2,2.948,2.98,2.948,2.974,761
20150301|2015-01-02 08:30,2,2.976,3.031,2.976,3.026,1014
20150301|2015-01-02 09:00,2,3.027,3.037,3.007,3.024,835
20150301|2015-01-02 09:30,2,3.023,3.038,3.011,3.018,979
20150301|2015-01-02 10:00,2,3.023,3.048,3.021,3.037,566
20150301|2015-01-02 10:30,2,3.038,3.041,3.023,3.032,346
20150301|2015-01-02 11:00,2,3.032,3.034,3.009,3.017,256
20150301|2015-01-02 11:30,2,3.018,3.055,3.015,3.052,533
20150301|2015-01-02 12:00,2,3.053,3.073,3.049,3.056,674
20150301|2015-01-02 12:30,2,3.054,3.087,3.051,3.073,577
20150301|2015-01-02 13:00,2,3.074,3.082,2.971,2.985,3140
20150301|2015-01-02 13:30,2,2.984,2.995,2.963,2.98,929
20150301|2015-01-02 14:00,2,2.98,2.991,2.974,2.976,112
20150301|2015-01-02 14:30,2,2.977,2.979,2.957,2.958,192
20150301|2015-01-02 15:00,2,2.958,2.968,2.956,2.958,31
20150301|2015-01-02 15:30,2,2.959,2.975,2.958,2.967,56
20150301|2015-01-02 16:00,2,2.971,2.976,2.961,2.961,38
20150301|2015-01-04 17:00,5,3.075,3.12,3.07,3.085,118
20150301|2015-01-04 17:30,5,3.092,3.095,3.085,3.089,16
20150301|2015-01-04 18:00,5,3.093,3.093,3.074,3.074,10
20150301|2015-01-04 18:30,5,3.082,3.09,3.074,3.09,33
20150301|2015-01-04 19:00,5,3.09,3.093,3.088,3.093,12
20150301|2015-01-04 19:30,5,3.095,3.099,3.088,3.097,15
20150301|2015-01-04 20:00,5,3.091,3.096,3.088,3.088,5
20150301|2015-01-04 20:30,5,3.089,3.092,3.087,3.088,19
20150301|2015-01-04 21:00,5,3.091,3.095,3.09,3.095,3
20150301|2015-01-04 21:30,5,3.095,3.097,3.093,3.095,15
20150301|2015-01-04 22:00,5,3.094,3.097,3.086,3.086,8
20150301|2015-01-04 22:30,5,3.093,3.095,3.091,3.093,7
20150301|2015-01-04 23:00,5,3.092,3.092,3.091,3.091,2
20150301|2015-01-04 23:30,5,3.091,3.107,3.091,3.107,174
20150301|2015-01-05 00:00,5,3.107,3.111,3.104,3.11,17
20150301|2015-01-05 00:30,5,3.105,3.116,3.102,3.116,51
20150301|2015-01-05 01:00,5,3.113,3.117,3.105,3.106,17
20150301|2015-01-05 01:30,5,3.112,3.119,3.112,3.114,14
20150301|2015-01-05 02:00,5,3.114,3.115,3.1,3.114,18
20150301|2015-01-05 02:30,5,3.119,3.119,3.081,3.087,48
20150301|2015-01-05 03:00,5,3.087,3.093,3.087,3.092,13
20150301|2015-01-05 03:30,5,3.09,3.099,3.089,3.098,49
20150301|2015-01-05 04:00,5,3.098,3.102,3.098,3.102,9
20150301|2015-01-05 04:30,5,3.1,3.111,3.099,3.108,60
20150301|2015-01-05 05:00,5,3.108,3.108,3.099,3.106,31
20150301|2015-01-05 05:30,5,3.113,3.117,3.093,3.095,44
20150301|2015-01-05 06:00,5,3.096,3.122,3.096,3.122,98
20150301|2015-01-05 06:30,5,3.125,3.13,3.108,3.109,116
20150301|2015-01-05 07:00,5,3.109,3.154,3.108,3.153,356
20150301|2015-01-05 07:30,5,3.151,3.152,3.119,3.119,243
20150301|2015-01-05 08:00,5,3.122,3.123,3.06,3.071,1127
20150301|2015-01-05 08:30,5,3.07,3.07,3.021,3.046,1134
20150301|2015-01-05 09:00,5,3.046,3.048,2.994,2.999,710
20150301|2015-01-05 09:30,5,3,3.039,2.997,3.035,610
20150301|2015-01-05 10:00,5,3.038,3.053,3.013,3.013,585
20150301|2015-01-05 10:30,5,3.014,3.031,3.005,3.028,737
20150301|2015-01-05 11:00,5,3.028,3.039,3.015,3.016,630
20150301|2015-01-05 11:30,5,3.017,3.019,2.961,2.961,2415
20150301|2015-01-05 12:00,5,2.963,2.988,2.957,2.983,689
20150301|2015-01-05 12:30,5,2.982,2.986,2.924,2.931,911
20150301|2015-01-05 13:00,5,2.93,2.93,2.868,2.872,2084
20150301|2015-01-05 13:30,5,2.872,2.923,2.87,2.92,812
20150301|2015-01-05 14:00,5,2.915,2.925,2.898,2.917,178
20150301|2015-01-05 14:30,5,2.919,2.93,2.916,2.928,114
20150301|2015-01-05 15:00,5,2.925,2.925,2.903,2.904,47
20150301|2015-01-05 15:30,5,2.901,2.905,2.899,2.899,30
20150301|2015-01-05 16:00,5,2.915,2.915,2.913,2.913,9
20150301|2015-01-05 17:00,6,2.915,2.929,2.909,2.926,31
20150301|2015-01-05 17:30,6,2.924,2.926,2.909,2.911,36
20150301|2015-01-05 18:00,6,2.92,2.92,2.903,2.903,4
20150301|2015-01-05 18:30,6,2.919,2.921,2.919,2.92,4
20150301|2015-01-05 19:00,6,2.913,2.924,2.913,2.922,8
20150301|2015-01-05 19:30,6,2.919,2.926,2.919,2.925,11
20150301|2015-01-05 20:00,6,2.926,2.926,2.923,2.923,2
20150301|2015-01-05 20:30,6,2.927,2.927,2.92,2.92,19
20150301|2015-01-05 21:00,6,2.924,2.924,2.924,2.924,1
20150301|2015-01-05 22:00,6,2.925,2.927,2.917,2.919,40
20150301|2015-01-05 22:30,6,2.919,2.92,2.911,2.919,46
20150301|2015-01-05 23:00,6,2.918,2.918,2.918,2.918,1
20150301|2015-01-05 23:30,6,2.916,2.916,2.916,2.916,1
20150301|2015-01-06 00:00,6,2.903,2.904,2.903,2.904,3
20150301|2015-01-06 00:30,6,2.911,2.911,2.9,2.904,3
20150301|2015-01-06 01:00,6,2.899,2.903,2.898,2.903,6
20150301|2015-01-06 01:30,6,2.892,2.892,2.865,2.872,251
20150301|2015-01-06 02:00,6,2.873,2.876,2.862,2.873,32
20150301|2015-01-06 02:30,6,2.869,2.869,2.863,2.863,6
20150301|2015-01-06 03:00,6,2.864,2.866,2.85,2.85,57
20150301|2015-01-06 03:30,6,2.845,2.845,2.822,2.836,56
20150301|2015-01-06 04:00,6,2.837,2.838,2.824,2.824,15
20150301|2015-01-06 04:30,6,2.827,2.836,2.816,2.816,116
20150301|2015-01-06 05:00,6,2.825,2.831,2.804,2.831,119
20150301|2015-01-06 05:30,6,2.832,2.87,2.829,2.863,79
20150301|2015-01-06 06:00,6,2.87,2.884,2.865,2.884,80
20150301|2015-01-06 06:30,6,2.884,2.898,2.877,2.886,132
20150301|2015-01-06 07:00,6,2.889,2.892,2.803,2.828,748
20150301|2015-01-06 07:30,6,2.833,2.845,2.828,2.845,455
20150301|2015-01-06 08:00,6,2.842,2.891,2.842,2.869,1138
20150301|2015-01-06 08:30,6,2.871,2.895,2.85,2.885,760
20150301|2015-01-06 09:00,6,2.884,2.916,2.876,2.881,922
20150301|2015-01-06 09:30,6,2.881,2.905,2.863,2.881,706
20150301|2015-01-06 10:00,6,2.876,2.879,2.826,2.836,902
20150301|2015-01-06 10:30,6,2.835,2.857,2.825,2.849,623
20150301|2015-01-06 11:00,6,2.85,2.872,2.84,2.866,618
20150301|2015-01-06 11:30,6,2.867,2.877,2.859,2.87,443
20150301|2015-01-06 12:00,6,2.87,2.872,2.839,2.869,388
20150301|2015-01-06 12:30,6,2.869,2.904,2.863,2.898,633
20150301|2015-01-06 13:00,6,2.898,2.939,2.898,2.923,2092
20150301|2015-01-06 13:30,6,2.923,2.933,2.909,2.932,300
20150301|2015-01-06 14:00,6,2.932,2.942,2.917,2.939,197
20150301|2015-01-06 14:30,6,2.94,2.942,2.931,2.935,163
20150301|2015-01-06 15:00,6,2.936,2.936,2.932,2.932,15
20150301|2015-01-06 15:30,6,2.935,2.936,2.929,2.934,28
20150301|2015-01-06 17:00,7,2.937,2.942,2.921,2.925,54
20150301|2015-01-06 17:30,7,2.917,2.92,2.913,2.92,13
20150301|2015-01-06 18:00,7,2.919,2.92,2.913,2.92,10
20150301|2015-01-06 18:30,7,2.913,2.913,2.912,2.912,4
20150301|2015-01-06 19:00,7,2.909,2.913,2.909,2.913,5
20150301|2015-01-06 19:30,7,2.914,2.922,2.914,2.922,2
20150301|2015-01-06 20:30,7,2.933,2.936,2.933,2.936,6
20150301|2015-01-06 21:00,7,2.934,2.936,2.932,2.933,13
20150301|2015-01-06 21:30,7,2.928,2.928,2.924,2.924,2
20150301|2015-01-06 22:00,7,2.923,2.923,2.917,2.922,5
20150301|2015-01-06 22:30,7,2.919,2.921,2.912,2.912,26
20150301|2015-01-06 23:00,7,2.91,2.914,2.909,2.914,8
20150301|2015-01-06 23:30,7,2.914,2.924,2.905,2.908,28
20150301|2015-01-07 00:00,7,2.904,2.912,2.904,2.909,5
20150301|2015-01-07 00:30,7,2.908,2.919,2.908,2.919,9
20150301|2015-01-07 01:00,7,2.918,2.918,2.918,2.918,4
20150301|2015-01-07 01:30,7,2.917,2.925,2.917,2.921,13
20150301|2015-01-07 02:00,7,2.92,2.957,2.916,2.947,72
20150301|2015-01-07 02:30,7,2.953,2.956,2.913,2.936,16
20150301|2015-01-07 03:00,7,2.93,2.943,2.924,2.927,20
20150301|2015-01-07 03:30,7,2.924,2.937,2.922,2.927,18
20150301|2015-01-07 04:00,7,2.93,2.942,2.93,2.939,32
20150301|2015-01-07 04:30,7,2.95,2.955,2.938,2.938,27
20150301|2015-01-07 05:00,7,2.938,2.949,2.936,2.943,24
20150301|2015-01-07 05:30,7,2.948,2.949,2.927,2.947,27
20150301|2015-01-07 06:00,7,2.945,2.947,2.939,2.939,25
20150301|2015-01-07 06:30,7,2.937,2.971,2.937,2.956,136
20150301|2015-01-07 07:00,7,2.951,2.96,2.93,2.96,236
20150301|2015-01-07 07:30,7,2.955,2.96,2.926,2.944,212
20150301|2015-01-07 08:00,7,2.946,2.963,2.9,2.934,1628
20150301|2015-01-07 08:30,7,2.935,2.953,2.935,2.951,701
20150301|2015-01-07 09:00,7,2.951,2.976,2.95,2.968,1214
20150301|2015-01-07 09:30,7,2.967,2.977,2.953,2.974,960
20150301|2015-01-07 10:00,7,2.972,2.996,2.954,2.962,1634
20150301|2015-01-07 10:30,7,2.961,2.963,2.91,2.918,1159
20150301|2015-01-07 11:00,7,2.92,2.945,2.901,2.912,658
20150301|2015-01-07 11:30,7,2.913,2.913,2.872,2.895,1318
20150301|2015-01-07 12:00,7,2.894,2.904,2.851,2.859,954
20150301|2015-01-07 12:30,7,2.858,2.86,2.827,2.837,1566
20150301|2015-01-07 13:00,7,2.838,2.876,2.819,2.87,3829
20150301|2015-01-07 13:30,7,2.87,2.89,2.863,2.881,867
20150301|2015-01-07 14:00,7,2.881,2.891,2.87,2.882,382
20150301|2015-01-07 14:30,7,2.879,2.887,2.876,2.88,171
20150301|2015-01-07 15:00,7,2.879,2.883,2.875,2.875,45
20150301|2015-01-07 15:30,7,2.874,2.883,2.873,2.881,28
20150301|2015-01-07 16:00,7,2.879,2.879,2.879,2.879,1
20150301|2015-01-07 17:00,8,2.874,2.892,2.874,2.882,25
20150301|2015-01-07 17:30,8,2.881,2.882,2.878,2.878,9
20150301|2015-01-07 18:00,8,2.882,2.882,2.882,2.882,7
20150301|2015-01-07 18:30,8,2.881,2.882,2.881,2.882,4
20150301|2015-01-07 19:00,8,2.869,2.871,2.869,2.871,2
20150301|2015-01-07 19:30,8,2.876,2.877,2.876,2.877,2
20150301|2015-01-07 20:00,8,2.878,2.878,2.873,2.873,7
20150301|2015-01-07 20:30,8,2.874,2.874,2.869,2.87,21
20150301|2015-01-07 21:00,8,2.87,2.87,2.862,2.862,19
20150301|2015-01-07 21:30,8,2.867,2.869,2.867,2.869,3
20150301|2015-01-07 22:00,8,2.868,2.868,2.812,2.832,156
20150301|2015-01-07 22:30,8,2.833,2.839,2.827,2.839,25
20150301|2015-01-07 23:00,8,2.839,2.844,2.839,2.844,22
20150301|2015-01-07 23:30,8,2.844,2.844,2.833,2.833,13
20150301|2015-01-08 00:00,8,2.838,2.839,2.834,2.834,6
20150301|2015-01-08 00:30,8,2.827,2.829,2.822,2.823,13
20150301|2015-01-08 01:00,8,2.821,2.824,2.82,2.822,12
20150301|2015-01-08 01:30,8,2.823,2.823,2.823,2.823,1
20150301|2015-01-08 02:00,8,2.824,2.841,2.824,2.833,29
20150301|2015-01-08 02:30,8,2.827,2.839,2.826,2.826,22
20150301|2015-01-08 03:00,8,2.827,2.841,2.827,2.841,61
20150301|2015-01-08 03:30,8,2.841,2.854,2.841,2.851,37
20150301|2015-01-08 04:00,8,2.853,2.867,2.835,2.84,95
20150301|2015-01-08 04:30,8,2.837,2.837,2.835,2.835,6
20150301|2015-01-08 05:00,8,2.841,2.847,2.841,2.843,7
20150301|2015-01-08 05:30,8,2.849,2.85,2.837,2.837,16
20150301|2015-01-08 06:00,8,2.839,2.839,2.82,2.831,233
20150301|2015-01-08 06:30,8,2.831,2.841,2.831,2.837,29
20150301|2015-01-08 07:00,8,2.835,2.835,2.82,2.822,246
20150301|2015-01-08 07:30,8,2.822,2.853,2.822,2.842,461
20150301|2015-01-08 08:00,8,2.841,2.858,2.832,2.852,943
20150301|2015-01-08 08:30,8,2.852,2.867,2.835,2.867,1151
20150301|2015-01-08 09:00,8,2.867,2.876,2.859,2.874,1539
20150301|2015-01-08 09:30,8,2.879,2.927,2.858,2.878,2881
20150301|2015-01-08 10:00,8,2.879,2.891,2.842,2.869,1175
20150301|2015-01-08 10:30,8,2.873,2.943,2.865,2.941,1161
20150301|2015-01-08 11:00,8,2.943,2.943,2.91,2.914,862
20150301|2015-01-08 11:30,8,2.914,2.932,2.894,2.923,943
20150301|2015-01-08 12:00,8,2.921,2.947,2.902,2.941,1170
20150301|2015-01-08 12:30,8,2.942,2.943,2.911,2.92,855
20150301|2015-01-08 13:00,8,2.92,2.938,2.907,2.93,4016
20150301|2015-01-08 13:30,8,2.93,2.933,2.925,2.932,824
20150301|2015-01-08 14:00,8,2.931,2.938,2.929,2.934,149
20150301|2015-01-08 14:30,8,2.934,2.951,2.934,2.945,462
20150301|2015-01-08 15:00,8,2.945,2.959,2.944,2.955,113
20150301|2015-01-08 15:30,8,2.959,2.964,2.949,2.964,132
20150301|2015-01-08 16:00,8,2.961,2.961,2.95,2.95,13
20150301|2015-01-08 17:00,9,2.956,2.97,2.956,2.967,15
20150301|2015-01-08 17:30,9,2.965,2.967,2.963,2.964,23
20150301|2015-01-08 18:00,9,2.964,2.965,2.963,2.964,6
20150301|2015-01-08 18:30,9,2.965,2.971,2.965,2.966,8
20150301|2015-01-08 19:00,9,2.965,2.965,2.964,2.964,10
20150301|2015-01-08 19:30,9,2.964,2.964,2.96,2.961,14
20150301|2015-01-08 20:00,9,2.964,2.966,2.96,2.966,6
20150301|2015-01-08 21:00,9,2.966,2.969,2.964,2.964,13
20150301|2015-01-08 21:30,9,2.962,2.962,2.96,2.96,12
20150301|2015-01-08 22:00,9,2.965,2.977,2.965,2.975,26
20150301|2015-01-08 22:30,9,2.975,2.978,2.97,2.973,28
20150301|2015-01-08 23:00,9,2.974,2.982,2.973,2.981,18
20150301|2015-01-08 23:30,9,2.982,2.986,2.978,2.986,18
20150301|2015-01-09 00:00,9,2.985,2.985,2.981,2.982,11
20150301|2015-01-09 00:30,9,2.981,2.984,2.981,2.984,9
20150301|2015-01-09 01:00,9,2.979,2.98,2.975,2.975,23
20150301|2015-01-09 01:30,9,2.98,2.98,2.967,2.967,16
20150301|2015-01-09 02:00,9,2.98,2.98,2.959,2.96,63
20150301|2015-01-09 02:30,9,2.969,2.977,2.963,2.977,20
20150301|2015-01-09 03:00,9,2.974,2.979,2.966,2.967,20
20150301|2015-01-09 03:30,9,2.961,2.967,2.955,2.957,54
20150301|2015-01-09 04:00,9,2.957,2.965,2.948,2.95,75
20150301|2015-01-09 04:30,9,2.955,2.955,2.949,2.954,25
20150301|2015-01-09 05:00,9,2.955,2.955,2.938,2.94,81
20150301|2015-01-09 05:30,9,2.94,2.959,2.939,2.945,43
20150301|2015-01-09 06:00,9,2.947,2.959,2.946,2.956,123
20150301|2015-01-09 06:30,9,2.953,2.959,2.932,2.932,156
20150301|2015-01-09 07:00,9,2.93,2.948,2.922,2.937,256
20150301|2015-01-09 07:30,9,2.934,2.955,2.893,2.94,440
20150301|2015-01-09 08:00,9,2.935,2.963,2.924,2.953,1153
20150301|2015-01-09 08:30,9,2.954,2.962,2.932,2.959,654
20150301|2015-01-09 09:00,9,2.959,2.974,2.941,2.943,892
20150301|2015-01-09 09:30,9,2.944,2.962,2.944,2.947,718
20150301|2015-01-09 10:00,9,2.95,2.959,2.93,2.944,794
20150301|2015-01-09 10:30,9,2.946,2.968,2.943,2.961,847
20150301|2015-01-09 11:00,9,2.961,2.971,2.941,2.945,1038
20150301|2015-01-09 11:30,9,2.944,2.949,2.924,2.948,870
20150301|2015-01-09 12:00,9,2.948,2.956,2.929,2.931,488
20150301|2015-01-09 12:30,9,2.93,2.934,2.887,2.916,1285
20150301|2015-01-09 13:00,9,2.916,2.954,2.908,2.953,4018
20150301|2015-01-09 13:30,9,2.953,2.953,2.944,2.952,878
20150301|2015-01-09 14:00,9,2.952,2.962,2.95,2.961,289
20150301|2015-01-09 14:30,9,2.962,2.97,2.959,2.963,599
20150301|2015-01-09 15:00,9,2.965,2.968,2.963,2.964,47
20150301|2015-01-09 15:30,9,2.963,2.968,2.963,2.968,21
20150301|2015-01-09 16:00,9,2.965,2.967,2.965,2.965,9
20150301|2015-01-11 17:00,12,2.916,2.933,2.912,2.917,87
20150301|2015-01-11 17:30,12,2.917,2.919,2.912,2.919,53
20150301|2015-01-11 18:00,12,2.916,2.92,2.915,2.92,10
20150301|2015-01-11 19:00,12,2.919,2.921,2.915,2.915,15
20150301|2015-01-11 19:30,12,2.915,2.917,2.914,2.914,11
20150301|2015-01-11 20:00,12,2.917,2.917,2.908,2.908,50
20150301|2015-01-11 20:30,12,2.906,2.912,2.906,2.909,9
20150301|2015-01-11 21:00,12,2.911,2.912,2.904,2.906,14
20150301|2015-01-11 21:30,12,2.905,2.91,2.904,2.904,8
20150301|2015-01-11 22:00,12,2.904,2.907,2.901,2.903,13
20150301|2015-01-11 22:30,12,2.904,2.918,2.904,2.918,12
20150301|2015-01-11 23:00,12,2.917,2.919,2.914,2.914,7
20150301|2015-01-11 23:30,12,2.914,2.916,2.911,2.912,7
20150301|2015-01-12 00:00,12,2.918,2.92,2.913,2.917,26
20150301|2015-01-12 00:30,12,2.915,2.92,2.911,2.911,35
20150301|2015-01-12 01:00,12,2.911,2.914,2.909,2.909,4
20150301|2015-01-12 01:30,12,2.91,2.91,2.905,2.905,8
20150301|2015-01-12 02:00,12,2.913,2.913,2.903,2.904,9
20150301|2015-01-12 02:30,12,2.906,2.906,2.868,2.868,175
20150301|2015-01-12 03:00,12,2.87,2.87,2.864,2.868,39
20150301|2015-01-12 03:30,12,2.868,2.868,2.866,2.867,10
20150301|2015-01-12 04:00,12,2.867,2.875,2.867,2.875,26
20150301|2015-01-12 04:30,12,2.877,2.881,2.859,2.864,154
20150301|2015-01-12 05:00,12,2.863,2.868,2.856,2.858,162
20150301|2015-01-12 05:30,12,2.862,2.862,2.847,2.85,228
20150301|2015-01-12 06:00,12,2.854,2.871,2.833,2.836,296
20150301|2015-01-12 06:30,12,2.836,2.85,2.832,2.849,419
20150301|2015-01-12 07:00,12,2.848,2.874,2.847,2.869,375
20150301|2015-01-12 07:30,12,2.867,2.868,2.85,2.859,489
20150301|2015-01-12 08:00,12,2.859,2.889,2.851,2.886,1074
20150301|2015-01-12 08:30,12,2.886,2.889,2.866,2.868,1186
20150301|2015-01-12 09:00,12,2.867,2.867,2.834,2.847,1466
20150301|2015-01-12 09:30,12,2.849,2.862,2.837,2.852,907
20150301|2015-01-12 10:00,12,2.851,2.863,2.819,2.831,1649
20150301|2015-01-12 10:30,12,2.831,2.831,2.781,2.817,2815
20150301|2015-01-12 11:00,12,2.817,2.817,2.795,2.804,1082
20150301|2015-01-12 11:30,12,2.803,2.807,2.789,2.795,949
20150301|2015-01-12 12:00,12,2.794,2.814,2.792,2.809,710
20150301|2015-01-12 12:30,12,2.811,2.822,2.807,2.809,602
20150301|2015-01-12 13:00,12,2.81,2.826,2.788,2.797,4678
20150301|2015-01-12 13:30,12,2.797,2.806,2.795,2.799,931
20150301|2015-01-12 14:00,12,2.8,2.803,2.792,2.799,317
20150301|2015-01-12 14:30,12,2.801,2.813,2.795,2.805,566
20150301|2015-01-12 15:00,12,2.805,2.811,2.803,2.811,79
20150301|2015-01-12 15:30,12,2.809,2.817,2.809,2.817,59
20150301|2015-01-12 16:00,12,2.815,2.82,2.815,2.82,49
20150301|2015-01-12 17:00,13,2.819,2.824,2.814,2.817,15
20150301|2015-01-12 17:30,13,2.816,2.816,2.806,2.806,17
20150301|2015-01-12 18:00,13,2.812,2.812,2.81,2.81,10
20150301|2015-01-12 18:30,13,2.809,2.809,2.808,2.808,2
20150301|2015-01-12 19:00,13,2.81,2.818,2.81,2.817,21
20150301|2015-01-12 19:30,13,2.816,2.817,2.813,2.813,5
20150301|2015-01-12 20:00,13,2.815,2.815,2.815,2.815,1
20150301|2015-01-12 20:30,13,2.817,2.818,2.81,2.81,14
20150301|2015-01-12 21:00,13,2.809,2.809,2.798,2.799,131
20150301|2015-01-12 21:30,13,2.798,2.806,2.794,2.806,88
20150301|2015-01-12 22:00,13,2.806,2.82,2.806,2.819,33
20150301|2015-01-12 22:30,13,2.811,2.828,2.808,2.826,31
20150301|2015-01-12 23:00,13,2.823,2.827,2.816,2.822,13
20150301|2015-01-12 23:30,13,2.82,2.824,2.811,2.819,21
20150301|2015-01-13 00:00,13,2.818,2.818,2.818,2.818,2
20150301|2015-01-13 00:30,13,2.822,2.824,2.819,2.819,10
20150301|2015-01-13 01:00,13,2.821,2.827,2.821,2.823,19
20150301|2015-01-13 01:30,13,2.824,2.854,2.824,2.851,73
20150301|2015-01-13 02:00,13,2.851,2.885,2.849,2.876,64
20150301|2015-01-13 02:30,13,2.879,2.89,2.871,2.875,91
20150301|2015-01-13 03:00,13,2.878,2.88,2.857,2.857,34
20150301|2015-01-13 03:30,13,2.859,2.904,2.859,2.892,165
20150301|2015-01-13 04:00,13,2.894,2.897,2.879,2.888,25
20150301|2015-01-13 04:30,13,2.887,2.89,2.87,2.881,100
20150301|2015-01-13 05:00,13,2.881,2.888,2.878,2.887,44
20150301|2015-01-13 05:30,13,2.888,2.904,2.885,2.902,84
20150301|2015-01-13 06:00,13,2.898,2.911,2.88,2.886,87
20150301|2015-01-13 06:30,13,2.889,2.889,2.856,2.859,319
20150301|2015-01-13 07:00,13,2.86,2.873,2.84,2.855,439
20150301|2015-01-13 07:30,13,2.856,2.874,2.851,2.864,538
20150301|2015-01-13 08:00,13,2.863,2.879,2.835,2.843,1781
20150301|2015-01-13 08:30,13,2.842,2.865,2.84,2.852,1402
20150301|2015-01-13 09:00,13,2.854,2.855,2.82,2.84,1403
20150301|2015-01-13 09:30,13,2.838,2.858,2.832,2.857,1145
20150301|2015-01-13 10:00,13,2.858,2.869,2.851,2.864,1658
20150301|2015-01-13 10:30,13,2.865,2.884,2.863,2.871,1521
20150301|2015-01-13 11:00,13,2.872,2.889,2.854,2.884,1045
20150301|2015-01-13 11:30,13,2.884,2.904,2.884,2.885,1460
20150301|2015-01-13 12:00,13,2.885,2.904,2.875,2.889,1082
20150301|2015-01-13 12:30,13,2.89,2.909,2.879,2.908,1437
20150301|2015-01-13 13:00,13,2.908,2.942,2.889,2.937,5453
20150301|2015-01-13 13:30,13,2.937,2.945,2.933,2.942,1339
20150301|2015-01-13 14:00,13,2.942,2.957,2.942,2.948,698
20150301|2015-01-13 14:30,13,2.947,2.953,2.936,2.936,330
20150301|2015-01-13 15:00,13,2.936,2.947,2.936,2.947,278
20150301|2015-01-13 15:30,13,2.946,2.95,2.946,2.946,28
20150301|2015-01-13 16:00,13,2.945,2.945,2.937,2.944,49
20150301|2015-01-13 17:00,14,2.941,2.941,2.934,2.937,78
20150301|2015-01-13 17:30,14,2.935,2.94,2.935,2.94,32
20150301|2015-01-13 18:00,14,2.941,2.941,2.937,2.937,14
20150301|2015-01-13 18:30,14,2.935,2.937,2.933,2.935,26
20150301|2015-01-13 19:00,14,2.937,2.937,2.936,2.936,3
20150301|2015-01-13 19:30,14,2.937,2.937,2.932,2.934,14
20150301|2015-01-13 20:00,14,2.934,2.934,2.93,2.93,34
20150301|2015-01-13 20:30,14,2.93,2.93,2.925,2.927,30
20150301|2015-01-13 21:00,14,2.924,2.924,2.923,2.923,5
20150301|2015-01-13 21:30,14,2.927,2.936,2.927,2.935,6
20150301|2015-01-13 22:00,14,2.938,2.955,2.938,2.947,51
20150301|2015-01-13 22:30,14,2.939,2.94,2.935,2.935,12
20150301|2015-01-13 23:00,14,2.941,2.941,2.937,2.939,7
20150301|2015-01-13 23:30,14,2.942,2.951,2.942,2.948,14
20150301|2015-01-14 00:00,14,2.948,2.948,2.945,2.945,4
20150301|2015-01-14 00:30,14,2.944,2.952,2.942,2.952,12
20150301|2015-01-14 01:00,14,2.953,2.954,2.947,2.947,21
20150301|2015-01-14 01:30,14,2.947,2.964,2.947,2.957,48
20150301|2015-01-14 02:00,14,2.956,2.97,2.943,2.967,49
20150301|2015-01-14 02:30,14,2.964,2.981,2.962,2.978,50
20150301|2015-01-14 03:00,14,2.976,2.979,2.962,2.979,25
20150301|2015-01-14 03:30,14,2.979,2.981,2.965,2.979,36
20150301|2015-01-14 04:00,14,2.982,2.983,2.976,2.982,27
20150301|2015-01-14 04:30,14,2.983,3.017,2.983,3.01,523
20150301|2015-01-14 05:00,14,3.011,3.017,2.995,3.011,289
20150301|2015-01-14 05:30,14,3.011,3.055,3.008,3.053,573
20150301|2015-01-14 06:00,14,3.055,3.064,3.033,3.041,645
20150301|2015-01-14 06:30,14,3.039,3.043,3.03,3.031,570
20150301|2015-01-14 07:00,14,3.031,3.073,3.022,3.066,1265
20150301|2015-01-14 07:30,14,3.065,3.076,3.029,3.068,1896
20150301|2015-01-14 08:00,14,3.07,3.099,3.05,3.073,4295
20150301|2015-01-14 08:30,14,3.073,3.116,3.06,3.097,3043
20150301|2015-01-14 09:00,14,3.098,3.122,3.095,3.114,3508
20150301|2015-01-14 09:30,14,3.114,3.119,3.084,3.092,2711
20150301|2015-01-14 10:00,14,3.094,3.13,3.079,3.126,2915
20150301|2015-01-14 10:30,14,3.127,3.141,3.113,3.139,3134
20150301|2015-01-14 11:00,14,3.139,3.173,3.124,3.164,3308
20150301|2015-01-14 11:30,14,3.163,3.209,3.154,3.206,5101
20150301|2015-01-14 12:00,14,3.205,3.211,3.166,3.173,3562
20150301|2015-01-14 12:30,14,3.173,3.194,3.142,3.192,4725
20150301|2015-01-14 13:00,14,3.193,3.226,3.175,3.206,13371
20150301|2015-01-14 13:30,14,3.206,3.212,3.196,3.201,2705
20150301|2015-01-14 14:00,14,3.202,3.242,3.202,3.242,1315
20150301|2015-01-14 14:30,14,3.24,3.259,3.239,3.252,1630
20150301|2015-01-14 15:00,14,3.252,3.267,3.249,3.264,413
20150301|2015-01-14 15:30,14,3.265,3.278,3.259,3.259,524
20150301|2015-01-14 16:00,14,3.259,3.264,3.251,3.251,44
20150301|2015-01-14 17:00,15,3.248,3.263,3.238,3.241,147
20150301|2015-01-14 17:30,15,3.243,3.254,3.239,3.252,15
20150301|2015-01-14 18:00,15,3.251,3.251,3.236,3.236,32
20150301|2015-01-14 18:30,15,3.235,3.245,3.233,3.244,37
20150301|2015-01-14 19:00,15,3.25,3.257,3.244,3.25,30
20150301|2015-01-14 19:30,15,3.248,3.25,3.241,3.241,12
20150301|2015-01-14 20:00,15,3.246,3.246,3.24,3.241,15
20150301|2015-01-14 20:30,15,3.238,3.239,3.232,3.232,18
20150301|2015-01-14 21:00,15,3.235,3.244,3.235,3.24,54
20150301|2015-01-14 21:30,15,3.24,3.241,3.238,3.238,13
20150301|2015-01-14 22:00,15,3.238,3.242,3.228,3.228,33
20150301|2015-01-14 22:30,15,3.228,3.232,3.22,3.23,105
20150301|2015-01-14 23:00,15,3.227,3.228,3.216,3.228,22
20150301|2015-01-14 23:30,15,3.23,3.236,3.222,3.235,26
20150301|2015-01-15 00:00,15,3.235,3.237,3.233,3.233,14
20150301|2015-01-15 00:30,15,3.237,3.239,3.227,3.227,36
20150301|2015-01-15 01:00,15,3.228,3.237,3.227,3.227,61
20150301|2015-01-15 01:30,15,3.225,3.225,3.197,3.211,125
20150301|2015-01-15 02:00,15,3.208,3.213,3.197,3.207,53
20150301|2015-01-15 02:30,15,3.21,3.25,3.21,3.231,32
20150301|2015-01-15 03:00,15,3.232,3.234,3.221,3.223,70
20150301|2015-01-15 03:30,15,3.223,3.247,3.223,3.247,64
20150301|2015-01-15 04:00,15,3.236,3.268,3.232,3.268,215
20150301|2015-01-15 04:30,15,3.266,3.279,3.26,3.269,206
20150301|2015-01-15 05:00,15,3.265,3.279,3.26,3.264,124
20150301|2015-01-15 05:30,15,3.261,3.261,3.236,3.25,107
20150301|2015-01-15 06:00,15,3.248,3.268,3.218,3.255,185
20150301|2015-01-15 06:30,15,3.256,3.288,3.243,3.279,693
20150301|2015-01-15 07:00,15,3.278,3.292,3.266,3.266,1244
20150301|2015-01-15 07:30,15,3.269,3.284,3.24,3.242,1095
20150301|2015-01-15 08:00,15,3.243,3.264,3.223,3.229,3307
20150301|2015-01-15 08:30,15,3.228,3.262,3.227,3.246,1673
20150301|2015-01-15 09:00,15,3.244,3.266,3.208,3.235,2378
20150301|2015-01-15 09:30,15,3.235,3.299,3.22,3.284,8149
20150301|2015-01-15 10:00,15,3.285,3.289,3.167,3.193,5102
20150301|2015-01-15 10:30,15,3.193,3.23,3.154,3.176,4639
20150301|2015-01-15 11:00,15,3.175,3.209,3.135,3.139,3631
20150301|2015-01-15 11:30,15,3.139,3.193,3.127,3.18,2670
20150301|2015-01-15 12:00,15,3.181,3.19,3.112,3.123,2455
20150301|2015-01-15 12:30,15,3.122,3.131,3.022,3.075,6382
20150301|2015-01-15 13:00,15,3.075,3.133,3.065,3.128,9703
20150301|2015-01-15 13:30,15,3.128,3.15,3.121,3.149,1404
20150301|2015-01-15 14:00,15,3.148,3.161,3.139,3.155,606
20150301|2015-01-15 14:30,15,3.154,3.175,3.145,3.146,649
20150301|2015-01-15 15:00,15,3.145,3.162,3.14,3.14,97
20150301|2015-01-15 15:30,15,3.144,3.144,3.137,3.143,40
20150301|2015-01-15 16:00,15,3.144,3.145,3.139,3.139,9
20150301|2015-01-15 17:00,16,3.15,3.152,3.136,3.148,130
20150301|2015-01-15 17:30,16,3.148,3.148,3.13,3.13,31
20150301|2015-01-15 18:00,16,3.129,3.132,3.123,3.123,10
20150301|2015-01-15 18:30,16,3.121,3.122,3.121,3.122,5
20150301|2015-01-15 19:00,16,3.119,3.122,3.117,3.117,26
20150301|2015-01-15 19:30,16,3.121,3.127,3.121,3.126,14
20150301|2015-01-15 20:30,16,3.13,3.131,3.125,3.125,15
20150301|2015-01-15 21:00,16,3.125,3.128,3.125,3.125,7
20150301|2015-01-15 21:30,16,3.131,3.136,3.131,3.136,10
20150301|2015-01-15 22:00,16,3.13,3.13,3.11,3.11,22
20150301|2015-01-15 22:30,16,3.109,3.143,3.107,3.12,33
20150301|2015-01-15 23:00,16,3.116,3.116,3.107,3.107,15
20150301|2015-01-15 23:30,16,3.109,3.109,3.092,3.096,59
20150301|2015-01-16 00:00,16,3.094,3.097,3.091,3.096,22
20150301|2015-01-16 00:30,16,3.103,3.105,3.097,3.098,25
20150301|2015-01-16 01:00,16,3.096,3.117,3.096,3.116,42
20150301|2015-01-16 01:30,16,3.116,3.125,3.108,3.108,55
20150301|2015-01-16 02:00,16,3.108,3.113,3.05,3.051,213
20150301|2015-01-16 02:30,16,3.052,3.055,3.04,3.047,252
20150301|2015-01-16 03:00,16,3.048,3.048,3.03,3.034,134
20150301|2015-01-16 03:30,16,3.037,3.05,3.037,3.041,211
20150301|2015-01-16 04:00,16,3.04,3.048,3.035,3.042,154
20150301|2015-01-16 04:30,16,3.046,3.046,2.998,3.01,402
20150301|2015-01-16 05:00,16,3.008,3.038,3.006,3.027,233
20150301|2015-01-16 05:30,16,3.026,3.044,3.02,3.043,142
20150301|2015-01-16 06:00,16,3.041,3.047,3.015,3.029,338
20150301|2015-01-16 06:30,16,3.035,3.048,3.013,3.047,357
20150301|2015-01-16 07:00,16,3.045,3.081,3.044,3.079,867
20150301|2015-01-16 07:30,16,3.079,3.079,3.051,3.059,1031
20150301|2015-01-16 08:00,16,3.059,3.066,2.99,3.019,3013
20150301|2015-01-16 08:30,16,3.019,3.042,3.012,3.038,2608
20150301|2015-01-16 09:00,16,3.039,3.068,3.031,3.062,2056
20150301|2015-01-16 09:30,16,3.064,3.169,3.055,3.15,3571
20150301|2015-01-16 10:00,16,3.148,3.178,3.066,3.081,4897
20150301|2015-01-16 10:30,16,3.083,3.141,3.077,3.091,3687
20150301|2015-01-16 11:00,16,3.091,3.1,3.062,3.076,1253
20150301|2015-01-16 11:30,16,3.074,3.104,3.063,3.067,1139
20150301|2015-01-16 12:00,16,3.066,3.102,3.053,3.056,1226
20150301|2015-01-16 12:30,16,3.054,3.067,3.02,3.056,2144
20150301|2015-01-16 13:00,16,3.055,3.095,3.038,3.087,5200
20150301|2015-01-16 13:30,16,3.088,3.09,3.063,3.074,718
20150301|2015-01-16 14:00,16,3.073,3.079,3.05,3.053,415
20150301|2015-01-16 14:30,16,3.053,3.07,3.044,3.067,754
20150301|2015-01-16 15:00,16,3.067,3.072,3.049,3.058,122
20150301|2015-01-16 15:30,16,3.057,3.061,3.045,3.05,41
20150301|2015-01-16 16:00,16,3.052,3.056,3.052,3.056,8
20150301|2015-01-18 17:00,20,3.013,3.013,2.997,3.011,256
20150301|2015-01-18 17:30,20,3.01,3.01,2.952,2.962,287
20150301|2015-01-18 18:00,20,2.963,2.992,2.963,2.992,45
20150301|2015-01-18 18:30,20,2.991,2.997,2.985,2.988,49
20150301|2015-01-18 19:00,20,2.987,2.99,2.976,2.985,109
20150301|2015-01-18 19:30,20,2.985,2.989,2.978,2.988,65
20150301|2015-01-18 20:00,20,2.99,2.992,2.983,2.984,20
20150301|2015-01-18 20:30,20,2.99,2.99,2.98,2.98,31
20150301|2015-01-18 21:00,20,2.975,2.984,2.975,2.981,12
20150301|2015-01-18 21:30,20,2.979,2.987,2.979,2.987,2
20150301|2015-01-18 22:00,20,2.987,2.989,2.982,2.988,12
20150301|2015-01-18 22:30,20,2.992,2.999,2.985,2.996,41
20150301|2015-01-18 23:00,20,2.994,2.994,2.987,2.987,3
20150301|2015-01-18 23:30,20,2.986,3.001,2.986,3,52
20150301|2015-01-19 00:00,20,3,3.003,3,3.003,19
20150301|2015-01-19 00:30,20,3.006,3.006,3.005,3.005,7
20150301|2015-01-19 01:00,20,3.007,3.007,3.005,3.005,20
20150301|2015-01-19 01:30,20,3.007,3.007,3.006,3.006,4
20150301|2015-01-19 02:00,20,3.007,3.007,2.975,2.975,109
20150301|2015-01-19 02:30,20,2.976,2.978,2.965,2.965,215
20150301|2015-01-19 03:00,20,2.965,2.967,2.949,2.967,199
20150301|2015-01-19 03:30,20,2.964,2.967,2.961,2.961,41
20150301|2015-01-19 04:00,20,2.968,2.977,2.968,2.972,47
20150301|2015-01-19 04:30,20,2.973,2.982,2.966,2.982,107
20150301|2015-01-19 05:00,20,2.98,2.981,2.974,2.981,15
20150301|2015-01-19 05:30,20,2.979,2.991,2.979,2.988,28
20150301|2015-01-19 06:00,20,2.982,2.989,2.966,2.969,110
20150301|2015-01-19 06:30,20,2.967,2.975,2.955,2.964,111
20150301|2015-01-19 07:00,20,2.974,2.975,2.963,2.973,77
20150301|2015-01-19 07:30,20,2.978,2.992,2.972,2.973,73
20150301|2015-01-19 08:00,20,2.974,2.989,2.97,2.986,525
20150301|2015-01-19 08:30,20,2.986,2.986,2.965,2.973,355
20150301|2015-01-19 09:00,20,2.975,2.979,2.958,2.969,377
20150301|2015-01-19 09:30,20,2.969,2.972,2.962,2.963,152
20150301|2015-01-19 10:00,20,2.965,2.968,2.958,2.963,420
20150301|2015-01-19 10:30,20,2.962,2.97,2.961,2.968,97
20150301|2015-01-19 11:00,20,2.967,2.967,2.959,2.961,231
20150301|2015-01-19 11:30,20,2.96,2.975,2.959,2.971,194
20150301|2015-01-19 17:00,20,2.97,2.97,2.928,2.945,215
20150301|2015-01-19 17:30,20,2.947,2.947,2.947,2.947,4
20150301|2015-01-19 18:00,20,2.95,2.95,2.95,2.95,44
20150301|2015-01-19 18:30,20,2.95,2.95,2.944,2.944,43
20150301|2015-01-19 19:00,20,2.945,2.958,2.944,2.957,110
20150301|2015-01-19 19:30,20,2.957,2.962,2.957,2.959,48
20150301|2015-01-19 20:00,20,2.962,2.962,2.958,2.961,27
20150301|2015-01-19 20:30,20,2.959,2.959,2.955,2.955,6
20150301|2015-01-19 21:00,20,2.955,2.961,2.948,2.956,46
20150301|2015-01-19 21:30,20,2.957,2.959,2.953,2.954,7
20150301|2015-01-19 22:00,20,2.953,2.953,2.947,2.947,18
20150301|2015-01-19 22:30,20,2.95,2.951,2.949,2.951,5
20150301|2015-01-19 23:00,20,2.947,2.947,2.941,2.941,17
20150301|2015-01-19 23:30,20,2.943,2.961,2.942,2.96,26
20150301|2015-01-20 00:00,20,2.962,2.967,2.958,2.958,11
20150301|2015-01-20 00:30,20,2.962,2.967,2.961,2.962,28
20150301|2015-01-20 01:00,20,2.964,2.964,2.96,2.961,44
20150301|2015-01-20 01:30,20,2.961,2.964,2.961,2.964,14
20150301|2015-01-20 02:00,20,2.96,2.969,2.96,2.968,110
20150301|2015-01-20 02:30,20,2.97,2.983,2.968,2.976,214
20150301|2015-01-20 03:00,20,2.972,2.972,2.961,2.961,218
20150301|2015-01-20 03:30,20,2.965,2.97,2.965,2.969,39
20150301|2015-01-20 04:00,20,2.966,2.969,2.966,2.969,6
20150301|2015-01-20 04:30,20,2.97,2.976,2.963,2.963,113
20150301|2015-01-20 05:00,20,2.963,2.972,2.957,2.96,330
20150301|2015-01-20 05:30,20,2.96,2.962,2.952,2.96,276
20150301|2015-01-20 06:00,20,2.961,2.964,2.941,2.941,469
20150301|2015-01-20 06:30,20,2.942,2.945,2.894,2.896,699
20150301|2015-01-20 07:00,20,2.898,2.901,2.87,2.88,925
20150301|2015-01-20 07:30,20,2.88,2.901,2.871,2.873,1272
20150301|2015-01-20 08:00,20,2.874,2.922,2.874,2.917,3181
20150301|2015-01-20 08:30,20,2.919,2.927,2.889,2.892,2235
20150301|2015-01-20 09:00,20,2.89,2.894,2.863,2.87,3311
20150301|2015-01-20 09:30,20,2.868,2.881,2.855,2.868,1925
20150301|2015-01-20 10:00,20,2.869,2.872,2.827,2.832,3670
20150301|2015-01-20 10:30,20,2.834,2.874,2.834,2.842,2421
20150301|2015-01-20 11:00,20,2.841,2.843,2.821,2.831,3016
20150301|2015-01-20 11:30,20,2.83,2.839,2.817,2.832,1823
20150301|2015-01-20 12:00,20,2.832,2.841,2.827,2.833,1313
20150301|2015-01-20 12:30,20,2.833,2.834,2.812,2.827,3086
20150301|2015-01-20 13:00,20,2.825,2.835,2.809,2.816,11703
20150301|2015-01-20 13:30,20,2.817,2.831,2.816,2.825,2180
20150301|2015-01-20 14:00,20,2.826,2.862,2.826,2.861,914
20150301|2015-01-20 14:30,20,2.859,2.882,2.859,2.879,1646
20150301|2015-01-20 15:00,20,2.879,2.884,2.869,2.883,209
20150301|2015-01-20 15:30,20,2.883,2.888,2.878,2.884,178
20150301|2015-01-20 16:00,20,2.883,2.884,2.875,2.878,13
20150301|2015-01-20 17:00,21,2.882,2.882,2.865,2.88,29
20150301|2015-01-20 17:30,21,2.88,2.882,2.88,2.88,44
20150301|2015-01-20 18:00,21,2.88,2.889,2.88,2.883,31
20150301|2015-01-20 18:30,21,2.88,2.883,2.88,2.88,15
20150301|2015-01-20 19:00,21,2.88,2.884,2.88,2.882,32
20150301|2015-01-20 19:30,21,2.882,2.885,2.881,2.881,85
20150301|2015-01-20 20:00,21,2.88,2.894,2.88,2.894,43
20150301|2015-01-20 20:30,21,2.891,2.891,2.889,2.889,11
20150301|2015-01-20 21:00,21,2.889,2.891,2.889,2.889,15
20150301|2015-01-20 21:30,21,2.893,2.893,2.887,2.887,19
20150301|2015-01-20 22:00,21,2.888,2.889,2.879,2.879,58
20150301|2015-01-20 22:30,21,2.879,2.895,2.875,2.895,66
20150301|2015-01-20 23:00,21,2.897,2.909,2.897,2.906,30
20150301|2015-01-20 23:30,21,2.908,2.93,2.908,2.93,137
20150301|2015-01-21 00:00,21,2.929,2.937,2.908,2.91,95
20150301|2015-01-21 00:30,21,2.914,2.925,2.91,2.925,10
20150301|2015-01-21 01:00,21,2.929,2.952,2.929,2.943,199
20150301|2015-01-21 01:30,21,2.948,2.96,2.941,2.959,114
20150301|2015-01-21 02:00,21,2.96,2.966,2.955,2.955,239
20150301|2015-01-21 02:30,21,2.956,2.97,2.955,2.967,197
20150301|2015-01-21 03:00,21,2.966,2.972,2.956,2.964,254
20150301|2015-01-21 03:30,21,2.965,2.969,2.965,2.967,62
20150301|2015-01-21 04:00,21,2.967,2.969,2.953,2.953,67
20150301|2015-01-21 04:30,21,2.955,2.967,2.955,2.962,40
20150301|2015-01-21 05:00,21,2.96,2.965,2.94,2.959,225
20150301|2015-01-21 05:30,21,2.955,2.977,2.955,2.967,222
20150301|2015-01-21 06:00,21,2.969,2.99,2.953,2.96,606
20150301|2015-01-21 06:30,21,2.96,2.961,2.912,2.914,1061
20150301|2015-01-21 07:00,21,2.914,2.936,2.895,2.906,1231
20150301|2015-01-21 07:30,21,2.907,2.938,2.898,2.93,1248
20150301|2015-01-21 08:00,21,2.933,2.934,2.89,2.902,2720
20150301|2015-01-21 08:30,21,2.904,2.912,2.885,2.904,2046
20150301|2015-01-21 09:00,21,2.904,2.926,2.903,2.924,2249
20150301|2015-01-21 09:30,21,2.924,2.925,2.88,2.88,1916
20150301|2015-01-21 10:00,21,2.88,2.894,2.845,2.85,3604
20150301|2015-01-21 10:30,21,2.851,2.9,2.848,2.876,2895
20150301|2015-01-21 11:00,21,2.877,2.878,2.851,2.874,2099
20150301|2015-01-21 11:30,21,2.875,2.898,2.859,2.864,2493
20150301|2015-01-21 12:00,21,2.863,2.906,2.861,2.898,1567
20150301|2015-01-21 12:30,21,2.897,2.947,2.894,2.944,3714
20150301|2015-01-21 13:00,21,2.945,2.952,2.916,2.946,11784
20150301|2015-01-21 13:30,21,2.946,2.955,2.943,2.953,1442
20150301|2015-01-21 14:00,21,2.953,2.964,2.937,2.953,1867
20150301|2015-01-21 14:30,21,2.953,2.957,2.94,2.947,709
20150301|2015-01-21 15:00,21,2.947,2.953,2.94,2.953,360
20150301|2015-01-21 15:30,21,2.954,2.961,2.953,2.961,79
20150301|2015-01-21 16:00,21,2.959,2.965,2.957,2.961,58
20150301|2015-01-21 17:00,22,2.966,2.97,2.947,2.947,40
20150301|2015-01-21 17:30,22,2.95,2.958,2.95,2.958,9
20150301|2015-01-21 18:00,22,2.955,2.956,2.955,2.956,5
20150301|2015-01-21 18:30,22,2.958,2.959,2.955,2.958,13
20150301|2015-01-21 19:00,22,2.954,2.971,2.954,2.97,44
20150301|2015-01-21 19:30,22,2.966,2.988,2.966,2.982,284
20150301|2015-01-21 20:00,22,2.976,2.989,2.976,2.984,51
20150301|2015-01-21 20:30,22,2.986,2.995,2.982,2.989,246
20150301|2015-01-21 21:00,22,2.99,2.993,2.986,2.99,27
20150301|2015-01-21 21:30,22,2.991,2.994,2.987,2.99,35
20150301|2015-01-21 22:00,22,2.99,2.992,2.984,2.986,22
20150301|2015-01-21 22:30,22,2.989,2.999,2.98,2.991,65
20150301|2015-01-21 23:00,22,2.992,3.01,2.992,3.01,103
20150301|2015-01-21 23:30,22,3.007,3.007,2.983,2.983,38
20150301|2015-01-22 00:00,22,2.984,2.991,2.98,2.983,223
20150301|2015-01-22 00:30,22,2.985,2.988,2.981,2.987,43
20150301|2015-01-22 01:00,22,2.987,3.002,2.948,2.977,226
20150301|2015-01-22 01:30,22,2.976,2.977,2.965,2.977,31
20150301|2015-01-22 02:00,22,2.973,2.987,2.967,2.975,70
20150301|2015-01-22 02:30,22,2.976,2.976,2.926,2.932,155
20150301|2015-01-22 03:00,22,2.934,2.936,2.922,2.93,74
20150301|2015-01-22 03:30,22,2.93,2.941,2.92,2.931,59
20150301|2015-01-22 04:00,22,2.921,2.927,2.907,2.908,79
20150301|2015-01-22 04:30,22,2.91,2.91,2.883,2.905,263
20150301|2015-01-22 05:00,22,2.903,2.911,2.891,2.911,182
20150301|2015-01-22 05:30,22,2.911,2.924,2.9,2.908,324
20150301|2015-01-22 06:00,22,2.906,2.924,2.902,2.918,422
20150301|2015-01-22 06:30,22,2.918,2.923,2.889,2.901,561
20150301|2015-01-22 07:00,22,2.9,2.909,2.87,2.904,843
20150301|2015-01-22 07:30,22,2.904,2.921,2.903,2.91,546
20150301|2015-01-22 08:00,22,2.911,2.915,2.88,2.882,330
20150301|2015-01-22 08:30,22,2.883,2.901,2.877,2.891,1693
20150301|2015-01-22 09:00,22,2.891,2.9,2.869,2.882,2448
20150301|2015-01-22 09:30,22,2.869,2.874,2.796,2.805,7231
20150301|2015-01-22 10:00,22,2.805,2.811,2.788,2.81,4902
20150301|2015-01-22 10:30,22,2.81,2.834,2.773,2.778,5895
20150301|2015-01-22 11:00,22,2.778,2.803,2.762,2.802,4741
20150301|2015-01-22 11:30,22,2.803,2.815,2.786,2.788,2710
20150301|2015-01-22 12:00,22,2.788,2.807,2.782,2.789,1751
20150301|2015-01-22 12:30,22,2.79,2.797,2.776,2.791,2416
20150301|2015-01-22 13:00,22,2.792,2.837,2.789,2.834,8583
20150301|2015-01-22 13:30,22,2.835,2.846,2.828,2.838,1856
20150301|2015-01-22 14:00,22,2.839,2.854,2.826,2.848,1828
20150301|2015-01-22 14:30,22,2.847,2.86,2.842,2.849,926
20150301|2015-01-22 15:00,22,2.851,2.856,2.847,2.847,158
20150301|2015-01-22 15:30,22,2.846,2.851,2.837,2.839,249
20150301|2015-01-22 16:00,22,2.839,2.846,2.837,2.837,83
20150301|2015-01-22 17:00,23,2.842,2.853,2.84,2.844,49
20150301|2015-01-22 17:30,23,2.844,2.854,2.844,2.852,33
20150301|2015-01-22 18:00,23,2.85,2.851,2.85,2.851,3
20150301|2015-01-22 18:30,23,2.851,2.856,2.851,2.851,68
20150301|2015-01-22 19:00,23,2.851,2.855,2.85,2.85,39
20150301|2015-01-22 19:30,23,2.85,2.856,2.85,2.856,23
20150301|2015-01-22 20:00,23,2.849,2.856,2.849,2.856,7
20150301|2015-01-22 20:30,23,2.852,2.859,2.85,2.857,90
20150301|2015-01-22 21:00,23,2.853,2.857,2.851,2.855,18
20150301|2015-01-22 21:30,23,2.856,2.856,2.853,2.856,11
20150301|2015-01-22 22:00,23,2.856,2.858,2.844,2.852,150
20150301|2015-01-22 22:30,23,2.85,2.863,2.845,2.863,453
20150301|2015-01-22 23:00,23,2.864,2.873,2.859,2.869,88
20150301|2015-01-22 23:30,23,2.873,2.882,2.867,2.88,126
20150301|2015-01-23 00:00,23,2.88,2.881,2.874,2.874,26
20150301|2015-01-23 00:30,23,2.873,2.875,2.87,2.875,17
20150301|2015-01-23 01:00,23,2.879,2.888,2.879,2.883,118
20150301|2015-01-23 01:30,23,2.881,2.884,2.877,2.879,90
20150301|2015-01-23 02:00,23,2.881,2.897,2.874,2.896,224
20150301|2015-01-23 02:30,23,2.897,2.917,2.889,2.906,315
20150301|2015-01-23 03:00,23,2.908,2.91,2.896,2.899,97
20150301|2015-01-23 03:30,23,2.898,2.903,2.888,2.891,75
20150301|2015-01-23 04:00,23,2.894,2.903,2.894,2.902,55
20150301|2015-01-23 04:30,23,2.903,2.915,2.884,2.907,118
20150301|2015-01-23 05:00,23,2.901,2.918,2.897,2.91,215
20150301|2015-01-23 05:30,23,2.913,2.918,2.904,2.915,155
20150301|2015-01-23 06:00,23,2.914,2.914,2.888,2.891,337
20150301|2015-01-23 06:30,23,2.892,2.913,2.892,2.893,502
20150301|2015-01-23 07:00,23,2.893,2.925,2.886,2.904,957
20150301|2015-01-23 07:30,23,2.903,2.933,2.903,2.924,2101
20150301|2015-01-23 08:00,23,2.923,2.941,2.904,2.917,3522
20150301|2015-01-23 08:30,23,2.916,2.924,2.903,2.924,2612
20150301|2015-01-23 09:00,23,2.924,2.954,2.921,2.93,4262
20150301|2015-01-23 09:30,23,2.931,2.942,2.919,2.934,1950
20150301|2015-01-23 10:00,23,2.934,2.939,2.905,2.936,2895
20150301|2015-01-23 10:30,23,2.937,2.957,2.935,2.953,3618
20150301|2015-01-23 11:00,23,2.954,2.967,2.943,2.945,3730
20150301|2015-01-23 11:30,23,2.947,2.953,2.925,2.953,2111
20150301|2015-01-23 12:00,23,2.952,2.957,2.928,2.929,1590
20150301|2015-01-23 12:30,23,2.929,2.957,2.916,2.95,2954
20150301|2015-01-23 13:00,23,2.95,2.964,2.94,2.956,8407
20150301|2015-01-23 13:30,23,2.956,2.956,2.937,2.941,1420
20150301|2015-01-23 14:00,23,2.941,2.954,2.94,2.943,972
20150301|2015-01-23 14:30,23,2.943,2.945,2.933,2.936,623
20150301|2015-01-23 15:00,23,2.933,2.947,2.933,2.942,101
20150301|2015-01-23 15:30,23,2.944,2.949,2.943,2.943,44
20150301|2015-01-23 16:00,23,2.944,2.944,2.936,2.939,47
20150301|2015-01-25 17:00,26,2.858,2.905,2.858,2.904,800
20150301|2015-01-25 17:30,26,2.904,2.906,2.889,2.895,242
20150301|2015-01-25 18:00,26,2.896,2.9,2.893,2.9,257
20150301|2015-01-25 18:30,26,2.897,2.9,2.894,2.895,68
20150301|2015-01-25 19:00,26,2.895,2.899,2.892,2.895,88
20150301|2015-01-25 19:30,26,2.895,2.899,2.891,2.899,28
20150301|2015-01-25 20:00,26,2.899,2.901,2.898,2.899,108
20150301|2015-01-25 20:30,26,2.9,2.9,2.898,2.9,11
20150301|2015-01-25 21:00,26,2.896,2.899,2.89,2.895,78
20150301|2015-01-25 21:30,26,2.895,2.899,2.895,2.898,9
20150301|2015-01-25 22:00,26,2.899,2.9,2.892,2.892,44
20150301|2015-01-25 22:30,26,2.893,2.898,2.892,2.898,63
20150301|2015-01-25 23:00,26,2.893,2.895,2.884,2.892,238
20150301|2015-01-25 23:30,26,2.892,2.906,2.891,2.905,296
20150301|2015-01-26 00:00,26,2.906,2.906,2.901,2.902,27
20150301|2015-01-26 00:30,26,2.9,2.905,2.896,2.905,30
20150301|2015-01-26 01:00,26,2.905,2.908,2.902,2.905,86
20150301|2015-01-26 01:30,26,2.905,2.908,2.896,2.896,114
20150301|2015-01-26 02:00,26,2.895,2.9,2.888,2.891,73
20150301|2015-01-26 02:30,26,2.891,2.895,2.833,2.839,492
20150301|2015-01-26 03:00,26,2.836,2.842,2.821,2.826,318
20150301|2015-01-26 03:30,26,2.822,2.831,2.82,2.823,218
20150301|2015-01-26 04:00,26,2.823,2.836,2.821,2.833,182
20150301|2015-01-26 04:30,26,2.835,2.846,2.83,2.844,136
20150301|2015-01-26 05:00,26,2.845,2.854,2.842,2.848,145
20150301|2015-01-26 05:30,26,2.846,2.85,2.827,2.834,331
20150301|2015-01-26 06:00,26,2.834,2.849,2.83,2.844,426
20150301|2015-01-26 06:30,26,2.849,2.867,2.841,2.864,655
20150301|2015-01-26 07:00,26,2.863,2.876,2.851,2.869,1388
20150301|2015-01-26 07:30,26,2.87,2.877,2.86,2.862,1504
20150301|2015-01-26 08:00,26,2.861,2.878,2.843,2.873,3526
20150301|2015-01-26 08:30,26,2.873,2.915,2.869,2.911,6303
20150301|2015-01-26 09:00,26,2.91,2.929,2.892,2.916,3992
20150301|2015-01-26 09:30,26,2.914,2.92,2.887,2.895,3444
20150301|2015-01-26 10:00,26,2.894,2.917,2.885,2.901,2574
20150301|2015-01-26 10:30,26,2.901,2.903,2.862,2.874,4656
20150301|2015-01-26 11:00,26,2.873,2.885,2.844,2.846,4621
20150301|2015-01-26 11:30,26,2.847,2.854,2.825,2.832,4935
20150301|2015-01-26 12:00,26,2.832,2.838,2.822,2.825,3334
20150301|2015-01-26 12:30,26,2.825,2.838,2.81,2.837,4727
20150301|2015-01-26 13:00,26,2.838,2.86,2.814,2.852,11698
20150301|2015-01-26 13:30,26,2.853,2.856,2.848,2.848,1936
20150301|2015-01-26 14:00,26,2.848,2.851,2.832,2.843,1499
20150301|2015-01-26 14:30,26,2.842,2.85,2.838,2.85,864
20150301|2015-01-26 15:00,26,2.85,2.857,2.845,2.857,255
20150301|2015-01-26 15:30,26,2.856,2.862,2.848,2.849,489
20150301|2015-01-26 16:00,26,2.85,2.86,2.847,2.86,80
20150301|2015-01-26 17:00,27,2.862,2.866,2.853,2.86,92
20150301|2015-01-26 17:30,27,2.857,2.866,2.857,2.863,18
20150301|2015-01-26 18:00,27,2.865,2.872,2.864,2.872,88
20150301|2015-01-26 18:30,27,2.872,2.874,2.867,2.871,58
20150301|2015-01-26 19:00,27,2.872,2.88,2.868,2.876,242
20150301|2015-01-26 19:30,27,2.877,2.877,2.873,2.876,48
20150301|2015-01-26 20:00,27,2.874,2.878,2.871,2.878,35
20150301|2015-01-26 20:30,27,2.879,2.881,2.877,2.881,21
20150301|2015-01-26 21:00,27,2.88,2.885,2.878,2.883,60
20150301|2015-01-26 21:30,27,2.882,2.889,2.882,2.887,68
20150301|2015-01-26 22:00,27,2.887,2.889,2.886,2.886,31
20150301|2015-01-26 22:30,27,2.888,2.889,2.88,2.883,129
20150301|2015-01-26 23:00,27,2.883,2.892,2.871,2.888,285
20150301|2015-01-26 23:30,27,2.889,2.903,2.888,2.902,244
20150301|2015-01-27 00:00,27,2.904,2.909,2.902,2.906,111
20150301|2015-01-27 00:30,27,2.906,2.916,2.904,2.915,244
20150301|2015-01-27 01:00,27,2.916,2.917,2.911,2.915,100
20150301|2015-01-27 01:30,27,2.916,2.921,2.916,2.919,176
20150301|2015-01-27 02:00,27,2.919,2.945,2.906,2.944,1019
20150301|2015-01-27 02:30,27,2.945,2.954,2.942,2.951,796
20150301|2015-01-27 03:00,27,2.952,2.955,2.949,2.951,307
20150301|2015-01-27 03:30,27,2.952,2.953,2.931,2.944,453
20150301|2015-01-27 04:00,27,2.944,2.949,2.939,2.939,123
20150301|2015-01-27 04:30,27,2.941,2.95,2.936,2.94,152
20150301|2015-01-27 05:00,27,2.94,2.951,2.936,2.95,269
20150301|2015-01-27 05:30,27,2.951,2.953,2.943,2.947,297
20150301|2015-01-27 06:00,27,2.948,2.953,2.911,2.912,838
20150301|2015-01-27 06:30,27,2.913,2.931,2.907,2.93,966
20150301|2015-01-27 07:00,27,2.929,2.932,2.895,2.904,1508
20150301|2015-01-27 07:30,27,2.906,2.923,2.903,2.92,1889
20150301|2015-01-27 08:00,27,2.92,2.938,2.91,2.916,5246
20150301|2015-01-27 08:30,27,2.916,2.927,2.9,2.921,4717
20150301|2015-01-27 09:00,27,2.92,2.927,2.91,2.923,2805
20150301|2015-01-27 09:30,27,2.923,2.935,2.916,2.926,2944
20150301|2015-01-27 10:00,27,2.925,2.937,2.924,2.931,3167
20150301|2015-01-27 10:30,27,2.931,2.946,2.911,2.936,6084
20150301|2015-01-27 11:00,27,2.937,2.954,2.931,2.954,4055
20150301|2015-01-27 11:30,27,2.954,2.96,2.943,2.958,4900
20150301|2015-01-27 12:00,27,2.959,2.966,2.939,2.948,5360
20150301|2015-01-27 12:30,27,2.948,2.952,2.904,2.913,8527
20150301|2015-01-27 13:00,27,2.914,2.949,2.909,2.933,15469
20150301|2015-01-27 13:30,27,2.933,2.934,2.911,2.915,2290
20150301|2015-01-27 14:00,27,2.915,2.917,2.907,2.91,1062
20150301|2015-01-27 14:30,27,2.909,2.91,2.893,2.898,1619
20150301|2015-01-27 15:00,27,2.897,2.898,2.881,2.888,912
20150301|2015-01-27 15:30,27,2.885,2.89,2.884,2.888,272
20150301|2015-01-27 16:00,27,2.886,2.888,2.883,2.887,104
20150301|2015-01-27 17:00,28,2.887,2.891,2.874,2.877,87
20150301|2015-01-27 17:30,28,2.877,2.881,2.875,2.881,31
20150301|2015-01-27 18:00,28,2.88,2.882,2.876,2.877,62
20150301|2015-01-27 18:30,28,2.878,2.893,2.878,2.883,76
20150301|2015-01-27 19:00,28,2.882,2.883,2.876,2.88,173
20150301|2015-01-27 19:30,28,2.883,2.884,2.876,2.879,92
20150301|2015-01-27 20:00,28,2.881,2.881,2.878,2.88,47
20150301|2015-01-27 20:30,28,2.88,2.883,2.875,2.883,110
20150301|2015-01-27 21:00,28,2.879,2.885,2.875,2.885,78
20150301|2015-01-27 21:30,28,2.883,2.886,2.88,2.884,33
20150301|2015-01-27 22:00,28,2.884,2.892,2.88,2.89,159
20150301|2015-01-27 22:30,28,2.893,2.895,2.882,2.887,94
20150301|2015-01-27 23:00,28,2.887,2.891,2.882,2.885,154
20150301|2015-01-27 23:30,28,2.886,2.887,2.868,2.87,308
20150301|2015-01-28 00:00,28,2.873,2.875,2.865,2.87,88
20150301|2015-01-28 00:30,28,2.87,2.871,2.865,2.868,108
20150301|2015-01-28 01:00,28,2.868,2.869,2.864,2.867,195
20150301|2015-01-28 01:30,28,2.868,2.87,2.864,2.866,117
20150301|2015-01-28 02:00,28,2.867,2.872,2.858,2.864,303
20150301|2015-01-28 02:30,28,2.864,2.867,2.852,2.854,289
20150301|2015-01-28 03:00,28,2.853,2.856,2.849,2.854,215
20150301|2015-01-28 03:30,28,2.853,2.857,2.849,2.855,106
20150301|2015-01-28 04:00,28,2.855,2.859,2.85,2.859,105
20150301|2015-01-28 04:30,28,2.86,2.86,2.854,2.86,74
20150301|2015-01-28 05:00,28,2.859,2.866,2.855,2.858,237
20150301|2015-01-28 05:30,28,2.855,2.858,2.851,2.856,166
20150301|2015-01-28 06:00,28,2.855,2.856,2.853,2.853,344
20150301|2015-01-28 06:30,28,2.854,2.878,2.853,2.869,941
20150301|2015-01-28 07:00,28,2.868,2.87,2.846,2.865,2310
20150301|2015-01-28 07:30,28,2.864,2.868,2.845,2.85,2648
20150301|2015-01-28 08:00,28,2.85,2.862,2.84,2.848,5589
20150301|2015-01-28 08:30,28,2.849,2.855,2.823,2.829,7974
20150301|2015-01-28 09:00,28,2.829,2.844,2.827,2.836,3436
20150301|2015-01-28 09:30,28,2.836,2.86,2.836,2.845,5470
20150301|2015-01-28 10:00,28,2.845,2.851,2.832,2.845,4555
20150301|2015-01-28 10:30,28,2.845,2.859,2.844,2.856,3459
20150301|2015-01-28 11:00,28,2.855,2.88,2.839,2.844,6788
20150301|2015-01-28 11:30,28,2.844,2.845,2.793,2.802,10869
20150301|2015-01-28 12:00,28,2.802,2.83,2.799,2.828,6965
20150301|2015-01-28 12:30,28,2.828,2.83,2.801,2.804,5259
20150301|2015-01-28 13:00,28,2.804,2.846,2.802,2.845,19503
20150301|2015-01-28 13:30,28,2.846,2.847,2.835,2.841,2437
20150301|2015-01-28 14:00,28,2.842,2.856,2.84,2.854,2098
20150301|2015-01-28 14:30,28,2.855,2.861,2.847,2.85,1537
20150301|2015-01-28 15:00,28,2.849,2.855,2.849,2.853,249
20150301|2015-01-28 15:30,28,2.854,2.855,2.848,2.853,122
20150301|2015-01-28 16:00,28,2.854,2.86,2.85,2.854,273
20150301|2015-01-28 17:00,29,2.852,2.87,2.852,2.86,117
20150301|2015-01-28 17:30,29,2.861,2.863,2.853,2.854,36
20150301|2015-01-28 18:00,29,2.856,2.862,2.855,2.862,84
20150301|2015-01-28 18:30,29,2.862,2.862,2.855,2.857,31
20150301|2015-01-28 19:00,29,2.861,2.863,2.857,2.859,54
20150301|2015-01-28 19:30,29,2.859,2.864,2.859,2.863,31
20150301|2015-01-28 20:00,29,2.863,2.875,2.863,2.875,87
20150301|2015-01-28 20:30,29,2.871,2.874,2.867,2.874,114
20150301|2015-01-28 21:00,29,2.871,2.871,2.866,2.867,41
20150301|2015-01-28 21:30,29,2.87,2.871,2.862,2.863,109
20150301|2015-01-28 22:00,29,2.862,2.869,2.862,2.868,72
20150301|2015-01-28 22:30,29,2.866,2.871,2.862,2.863,38
20150301|2015-01-28 23:00,29,2.863,2.868,2.858,2.864,96
20150301|2015-01-28 23:30,29,2.862,2.863,2.843,2.852,268
20150301|2015-01-29 00:00,29,2.851,2.859,2.848,2.853,65
20150301|2015-01-29 00:30,29,2.853,2.861,2.853,2.856,48
20150301|2015-01-29 01:00,29,2.858,2.887,2.858,2.883,309
20150301|2015-01-29 01:30,29,2.884,2.884,2.881,2.882,36
20150301|2015-01-29 02:00,29,2.881,2.886,2.861,2.877,264
20150301|2015-01-29 02:30,29,2.877,2.891,2.876,2.888,255
20150301|2015-01-29 03:00,29,2.89,2.922,2.889,2.921,671
20150301|2015-01-29 03:30,29,2.922,2.924,2.918,2.918,291
20150301|2015-01-29 04:00,29,2.918,2.921,2.915,2.915,165
20150301|2015-01-29 04:30,29,2.915,2.916,2.887,2.888,435
20150301|2015-01-29 05:00,29,2.888,2.888,2.845,2.858,824
20150301|2015-01-29 05:30,29,2.858,2.858,2.84,2.856,657
20150301|2015-01-29 06:00,29,2.856,2.862,2.847,2.86,570
20150301|2015-01-29 06:30,29,2.86,2.875,2.858,2.873,622
20150301|2015-01-29 07:00,29,2.873,2.89,2.855,2.855,1349
20150301|2015-01-29 07:30,29,2.855,2.875,2.848,2.862,1956
20150301|2015-01-29 08:00,29,2.863,2.87,2.831,2.838,5636
20150301|2015-01-29 08:30,29,2.838,2.839,2.814,2.832,4710
20150301|2015-01-29 09:00,29,2.831,2.856,2.824,2.854,4690
20150301|2015-01-29 09:30,29,2.843,2.843,2.68,2.696,38280
20150301|2015-01-29 10:00,29,2.696,2.705,2.685,2.686,9793
20150301|2015-01-29 10:30,29,2.685,2.698,2.672,2.678,8563
20150301|2015-01-29 11:00,29,2.677,2.707,2.673,2.695,7192
20150301|2015-01-29 11:30,29,2.695,2.699,2.673,2.682,5597
20150301|2015-01-29 12:00,29,2.683,2.695,2.675,2.691,3586
20150301|2015-01-29 12:30,29,2.691,2.706,2.681,2.698,5043
20150301|2015-01-29 13:00,29,2.697,2.727,2.694,2.722,22019
20150301|2015-01-29 13:30,29,2.723,2.729,2.719,2.724,2571
20150301|2015-01-29 14:00,29,2.726,2.736,2.715,2.715,2030
20150301|2015-01-29 14:30,29,2.715,2.729,2.714,2.718,1357
20150301|2015-01-29 15:00,29,2.717,2.726,2.715,2.723,262
20150301|2015-01-29 15:30,29,2.723,2.73,2.719,2.728,297
20150301|2015-01-29 16:00,29,2.729,2.733,2.727,2.733,184
20150301|2015-01-29 17:00,30,2.732,2.733,2.724,2.729,91
20150301|2015-01-29 17:30,30,2.729,2.731,2.726,2.726,7
20150301|2015-01-29 18:00,30,2.725,2.728,2.725,2.725,19
20150301|2015-01-29 18:30,30,2.725,2.728,2.725,2.725,56
20150301|2015-01-29 19:00,30,2.725,2.725,2.696,2.7,214
20150301|2015-01-29 19:30,30,2.699,2.708,2.697,2.698,36
20150301|2015-01-29 20:00,30,2.7,2.708,2.7,2.702,42
20150301|2015-01-29 20:30,30,2.701,2.713,2.699,2.71,44
20150301|2015-01-29 21:00,30,2.711,2.711,2.708,2.708,23
20150301|2015-01-29 21:30,30,2.708,2.711,2.707,2.711,24
20150301|2015-01-29 22:00,30,2.71,2.712,2.705,2.709,47
20150301|2015-01-29 22:30,30,2.709,2.713,2.707,2.707,73
20150301|2015-01-29 23:00,30,2.707,2.71,2.695,2.698,272
20150301|2015-01-29 23:30,30,2.702,2.716,2.697,2.71,120
20150301|2015-01-30 00:00,30,2.708,2.713,2.704,2.71,38
20150301|2015-01-30 00:30,30,2.71,2.71,2.7,2.701,51
20150301|2015-01-30 01:00,30,2.703,2.71,2.692,2.695,144
20150301|2015-01-30 01:30,30,2.696,2.697,2.69,2.693,125
20150301|2015-01-30 02:00,30,2.695,2.695,2.676,2.686,744
20150301|2015-01-30 02:30,30,2.684,2.689,2.674,2.681,722
20150301|2015-01-30 03:00,30,2.68,2.685,2.674,2.675,200
20150301|2015-01-30 03:30,30,2.675,2.675,2.663,2.665,226
20150301|2015-01-30 04:00,30,2.668,2.673,2.664,2.667,132
20150301|2015-01-30 04:30,30,2.667,2.675,2.666,2.673,195
20150301|2015-01-30 05:00,30,2.674,2.69,2.665,2.681,429
20150301|2015-01-30 05:30,30,2.681,2.681,2.659,2.66,496
20150301|2015-01-30 06:00,30,2.66,2.662,2.637,2.652,1018
20150301|2015-01-30 06:30,30,2.652,2.675,2.641,2.668,1369
20150301|2015-01-30 07:00,30,2.669,2.674,2.652,2.668,1951
20150301|2015-01-30 07:30,30,2.665,2.686,2.65,2.669,4139
20150301|2015-01-30 08:00,30,2.671,2.675,2.647,2.671,4936
20150301|2015-01-30 08:30,30,2.671,2.715,2.67,2.713,7656
20150301|2015-01-30 09:00,30,2.712,2.715,2.668,2.67,6620
20150301|2015-01-30 09:30,30,2.671,2.68,2.656,2.668,4523
20150301|2015-01-30 10:00,30,2.667,2.679,2.662,2.672,4015
20150301|2015-01-30 10:30,30,2.671,2.683,2.655,2.657,4552
20150301|2015-01-30 11:00,30,2.656,2.667,2.652,2.66,4313
20150301|2015-01-30 11:30,30,2.66,2.683,2.654,2.675,5755
20150301|2015-01-30 12:00,30,2.674,2.707,2.673,2.695,5791
20150301|2015-01-30 12:30,30,2.695,2.697,2.661,2.663,3862
20150301|2015-01-30 13:00,30,2.664,2.697,2.651,2.692,11516
20150301|2015-01-30 13:30,30,2.693,2.694,2.68,2.685,3414
20150301|2015-01-30 14:00,30,2.684,2.69,2.675,2.689,1554
20150301|2015-01-30 14:30,30,2.688,2.695,2.678,2.682,962
20150301|2015-01-30 15:00,30,2.681,2.683,2.676,2.678,441
20150301|2015-01-30 15:30,30,2.676,2.677,2.669,2.67,138
20150301|2015-01-30 16:00,30,2.67,2.68,2.669,2.675,51
20150301|2015-02-01 17:00,2,2.664,2.707,2.653,2.691,880
20150301|2015-02-01 17:30,2,2.692,2.693,2.685,2.689,40
20150301|2015-02-01 18:00,2,2.689,2.692,2.686,2.688,89
20150301|2015-02-01 18:30,2,2.686,2.693,2.685,2.69,35
20150301|2015-02-01 19:00,2,2.689,2.689,2.685,2.687,39
20150301|2015-02-01 19:30,2,2.686,2.686,2.673,2.674,168
20150301|2015-02-01 20:00,2,2.674,2.68,2.674,2.677,29
20150301|2015-02-01 20:30,2,2.677,2.677,2.668,2.673,117
20150301|2015-02-01 21:00,2,2.673,2.679,2.67,2.679,95
20150301|2015-02-01 21:30,2,2.68,2.682,2.676,2.677,79
20150301|2015-02-01 22:00,2,2.677,2.677,2.672,2.674,24
20150301|2015-02-01 22:30,2,2.674,2.691,2.673,2.689,215
20150301|2015-02-01 23:00,2,2.688,2.692,2.68,2.683,126
20150301|2015-02-01 23:30,2,2.681,2.681,2.659,2.664,360
20150301|2015-02-02 00:00,2,2.662,2.664,2.658,2.659,134
20150301|2015-02-02 00:30,2,2.658,2.662,2.656,2.66,100
20150301|2015-02-02 01:00,2,2.662,2.662,2.657,2.658,43
20150301|2015-02-02 01:30,2,2.658,2.663,2.656,2.663,108
20150301|2015-02-02 02:00,2,2.663,2.664,2.644,2.648,288
20150301|2015-02-02 02:30,2,2.647,2.648,2.632,2.639,588
20150301|2015-02-02 03:00,2,2.639,2.655,2.639,2.655,179
20150301|2015-02-02 03:30,2,2.655,2.662,2.652,2.655,120
20150301|2015-02-02 04:00,2,2.656,2.661,2.647,2.658,88
20150301|2015-02-02 04:30,2,2.658,2.659,2.647,2.658,212
20150301|2015-02-02 05:00,2,2.658,2.692,2.656,2.689,651
20150301|2015-02-02 05:30,2,2.69,2.694,2.667,2.667,770
20150301|2015-02-02 06:00,2,2.668,2.671,2.657,2.663,669
20150301|2015-02-02 06:30,2,2.662,2.662,2.633,2.638,1061
20150301|2015-02-02 07:00,2,2.639,2.664,2.629,2.645,2192
20150301|2015-02-02 07:30,2,2.645,2.659,2.636,2.658,2345
20150301|2015-02-02 08:00,2,2.657,2.663,2.633,2.662,5123
20150301|2015-02-02 08:30,2,2.662,2.668,2.623,2.637,6549
20150301|2015-02-02 09:00,2,2.637,2.64,2.617,2.626,4251
20150301|2015-02-02 09:30,2,2.626,2.631,2.611,2.615,3946
20150301|2015-02-02 10:00,2,2.615,2.627,2.608,2.626,3926
20150301|2015-02-02 10:30,2,2.626,2.655,2.622,2.646,6208
20150301|2015-02-02 11:00,2,2.645,2.687,2.64,2.671,8218
20150301|2015-02-02 11:30,2,2.671,2.679,2.651,2.664,3859
20150301|2015-02-02 12:00,2,2.665,2.668,2.651,2.664,2638
20150301|2015-02-02 12:30,2,2.664,2.674,2.66,2.671,1679
20150301|2015-02-02 13:00,2,2.67,2.689,2.656,2.682,8313
20150301|2015-02-02 13:30,2,2.681,2.691,2.676,2.686,1911
20150301|2015-02-02 14:00,2,2.688,2.69,2.669,2.678,1391
20150301|2015-02-02 14:30,2,2.677,2.682,2.672,2.677,1079
20150301|2015-02-02 15:00,2,2.678,2.682,2.673,2.675,264
20150301|2015-02-02 15:30,2,2.675,2.677,2.67,2.676,164
20150301|2015-02-02 16:00,2,2.676,2.686,2.672,2.686,166
20150301|2015-02-02 17:00,3,2.692,2.7,2.689,2.693,574
20150301|2015-02-02 17:30,3,2.694,2.695,2.691,2.692,48
20150301|2015-02-02 18:00,3,2.694,2.711,2.691,2.708,284
20150301|2015-02-02 18:30,3,2.709,2.717,2.706,2.716,154
20150301|2015-02-02 19:00,3,2.713,2.719,2.708,2.718,146
20150301|2015-02-02 19:30,3,2.716,2.72,2.711,2.712,150
20150301|2015-02-02 20:00,3,2.711,2.716,2.711,2.716,52
20150301|2015-02-02 20:30,3,2.716,2.717,2.71,2.71,47
20150301|2015-02-02 21:00,3,2.71,2.715,2.71,2.715,14
20150301|2015-02-02 21:30,3,2.713,2.713,2.708,2.71,66
20150301|2015-02-02 22:00,3,2.71,2.713,2.707,2.713,159
20150301|2015-02-02 22:30,3,2.713,2.713,2.696,2.706,497
20150301|2015-02-02 23:00,3,2.706,2.709,2.706,2.708,50
20150301|2015-02-02 23:30,3,2.706,2.706,2.695,2.697,199
20150301|2015-02-03 00:00,3,2.699,2.71,2.699,2.707,62
20150301|2015-02-03 00:30,3,2.708,2.71,2.698,2.707,48
20150301|2015-02-03 01:00,3,2.705,2.705,2.699,2.703,61
20150301|2015-02-03 01:30,3,2.703,2.704,2.699,2.7,40
20150301|2015-02-03 02:00,3,2.702,2.703,2.686,2.687,763
20150301|2015-02-03 02:30,3,2.686,2.696,2.686,2.688,387
20150301|2015-02-03 03:00,3,2.686,2.704,2.686,2.691,353
20150301|2015-02-03 03:30,3,2.69,2.699,2.687,2.698,128
20150301|2015-02-03 04:00,3,2.699,2.701,2.693,2.694,115
20150301|2015-02-03 04:30,3,2.694,2.702,2.692,2.701,122
20150301|2015-02-03 05:00,3,2.701,2.713,2.693,2.711,392
20150301|2015-02-03 05:30,3,2.711,2.714,2.688,2.703,489
20150301|2015-02-03 06:00,3,2.703,2.711,2.695,2.702,629
20150301|2015-02-03 06:30,3,2.703,2.703,2.687,2.698,1294
20150301|2015-02-03 07:00,3,2.697,2.709,2.665,2.677,2533
20150301|2015-02-03 07:30,3,2.677,2.694,2.663,2.682,2832
20150301|2015-02-03 08:00,3,2.681,2.688,2.659,2.671,4646
20150301|2015-02-03 08:30,3,2.67,2.673,2.65,2.667,4127
20150301|2015-02-03 09:00,3,2.668,2.678,2.658,2.673,3184
20150301|2015-02-03 09:30,3,2.673,2.696,2.67,2.682,5415
20150301|2015-02-03 10:00,3,2.683,2.683,2.662,2.663,3746
20150301|2015-02-03 10:30,3,2.663,2.68,2.66,2.68,4691
20150301|2015-02-03 11:00,3,2.68,2.723,2.676,2.719,9763
20150301|2015-02-03 11:30,3,2.721,2.769,2.713,2.761,10630
20150301|2015-02-03 12:00,3,2.762,2.774,2.751,2.768,6799
20150301|2015-02-03 12:30,3,2.769,2.783,2.751,2.759,7926
20150301|2015-02-03 13:00,3,2.758,2.772,2.746,2.758,11382
20150301|2015-02-03 13:30,3,2.757,2.759,2.747,2.749,3078
20150301|2015-02-03 14:00,3,2.748,2.765,2.746,2.754,1734
20150301|2015-02-03 14:30,3,2.754,2.76,2.753,2.757,933
20150301|2015-02-03 15:00,3,2.757,2.766,2.757,2.761,368
20150301|2015-02-03 15:30,3,2.759,2.764,2.759,2.761,203
20150301|2015-02-03 16:00,3,2.761,2.767,2.76,2.766,160
20150301|2015-02-03 17:00,4,2.766,2.771,2.76,2.761,119
20150301|2015-02-03 17:30,4,2.76,2.765,2.758,2.761,25
20150301|2015-02-03 18:00,4,2.76,2.764,2.751,2.761,167
20150301|2015-02-03 18:30,4,2.761,2.767,2.76,2.764,71
20150301|2015-02-03 19:00,4,2.765,2.766,2.762,2.766,12
20150301|2015-02-03 19:30,4,2.766,2.768,2.765,2.768,20
20150301|2015-02-03 20:00,4,2.768,2.774,2.768,2.769,91
20150301|2015-02-03 20:30,4,2.77,2.774,2.769,2.77,35
20150301|2015-02-03 21:00,4,2.771,2.771,2.765,2.766,52
20150301|2015-02-03 21:30,4,2.767,2.768,2.766,2.768,6
20150301|2015-02-03 22:00,4,2.768,2.77,2.766,2.767,21
20150301|2015-02-03 22:30,4,2.766,2.767,2.755,2.767,185
20150301|2015-02-03 23:00,4,2.767,2.774,2.767,2.772,81
20150301|2015-02-03 23:30,4,2.772,2.779,2.747,2.75,295
20150301|2015-02-04 00:00,4,2.75,2.75,2.743,2.744,179
20150301|2015-02-04 00:30,4,2.745,2.749,2.744,2.746,31
20150301|2015-02-04 01:00,4,2.747,2.747,2.728,2.73,314
20150301|2015-02-04 01:30,4,2.732,2.732,2.722,2.722,265
20150301|2015-02-04 02:00,4,2.723,2.728,2.71,2.713,330
20150301|2015-02-04 02:30,4,2.713,2.724,2.712,2.722,171
20150301|2015-02-04 03:00,4,2.722,2.727,2.719,2.724,94
20150301|2015-02-04 03:30,4,2.722,2.725,2.707,2.709,154
20150301|2015-02-04 04:00,4,2.71,2.721,2.709,2.717,133
20150301|2015-02-04 04:30,4,2.718,2.727,2.702,2.713,365
20150301|2015-02-04 05:00,4,2.712,2.727,2.709,2.723,366
20150301|2015-02-04 05:30,4,2.721,2.763,2.72,2.763,879
20150301|2015-02-04 06:00,4,2.763,2.773,2.743,2.743,1084
20150301|2015-02-04 06:30,4,2.743,2.743,2.726,2.741,857
20150301|2015-02-04 07:00,4,2.74,2.743,2.714,2.731,2239
20150301|2015-02-04 07:30,4,2.73,2.762,2.727,2.757,2992
20150301|2015-02-04 08:00,4,2.758,2.766,2.72,2.723,6212
20150301|2015-02-04 08:30,4,2.723,2.724,2.682,2.692,8563
20150301|2015-02-04 09:00,4,2.691,2.698,2.671,2.695,5807
20150301|2015-02-04 09:30,4,2.693,2.694,2.674,2.676,3723
20150301|2015-02-04 10:00,4,2.675,2.683,2.663,2.667,5215
20150301|2015-02-04 10:30,4,2.666,2.69,2.665,2.681,5635
20150301|2015-02-04 11:00,4,2.68,2.684,2.663,2.666,3166
20150301|2015-02-04 11:30,4,2.665,2.671,2.649,2.654,6016
20150301|2015-02-04 12:00,4,2.654,2.676,2.652,2.667,2488
20150301|2015-02-04 12:30,4,2.667,2.682,2.663,2.676,3580
20150301|2015-02-04 13:00,4,2.675,2.681,2.655,2.658,7655
20150301|2015-02-04 13:30,4,2.658,2.663,2.656,2.66,2653
20150301|2015-02-04 14:00,4,2.66,2.664,2.656,2.664,1108
20150301|2015-02-04 14:30,4,2.664,2.667,2.659,2.662,1353
20150301|2015-02-04 15:00,4,2.661,2.67,2.66,2.669,887
20150301|2015-02-04 15:30,4,2.668,2.677,2.666,2.67,397
20150301|2015-02-04 16:00,4,2.67,2.672,2.662,2.663,89
20150301|2015-02-04 17:00,5,2.661,2.669,2.66,2.663,139
20150301|2015-02-04 17:30,5,2.665,2.668,2.66,2.66,23
20150301|2015-02-04 18:00,5,2.667,2.671,2.665,2.669,19
20150301|2015-02-04 18:30,5,2.666,2.674,2.665,2.674,36
20150301|2015-02-04 19:00,5,2.674,2.679,2.674,2.679,62
20150301|2015-02-04 19:30,5,2.679,2.679,2.673,2.673,59
20150301|2015-02-04 20:00,5,2.673,2.674,2.668,2.672,41
20150301|2015-02-04 20:30,5,2.672,2.673,2.668,2.671,22
20150301|2015-02-04 21:00,5,2.669,2.67,2.664,2.664,49
20150301|2015-02-04 21:30,5,2.666,2.668,2.666,2.668,28
20150301|2015-02-04 22:00,5,2.665,2.668,2.662,2.665,44
20150301|2015-02-04 22:30,5,2.664,2.673,2.663,2.671,68
20150301|2015-02-04 23:00,5,2.671,2.672,2.664,2.672,65
20150301|2015-02-04 23:30,5,2.672,2.681,2.668,2.669,295
20150301|2015-02-05 00:00,5,2.669,2.679,2.666,2.67,55
20150301|2015-02-05 00:30,5,2.673,2.674,2.67,2.672,23
20150301|2015-02-05 01:00,5,2.67,2.673,2.666,2.667,99
20150301|2015-02-05 01:30,5,2.667,2.669,2.66,2.663,155
20150301|2015-02-05 02:00,5,2.665,2.675,2.661,2.666,162
20150301|2015-02-05 02:30,5,2.669,2.679,2.669,2.676,95
20150301|2015-02-05 03:00,5,2.677,2.681,2.674,2.679,100
20150301|2015-02-05 03:30,5,2.68,2.682,2.676,2.681,236
20150301|2015-02-05 04:00,5,2.681,2.683,2.674,2.682,231
20150301|2015-02-05 04:30,5,2.682,2.698,2.681,2.689,848
20150301|2015-02-05 05:00,5,2.69,2.694,2.669,2.674,401
20150301|2015-02-05 05:30,5,2.675,2.69,2.669,2.671,260
20150301|2015-02-05 06:00,5,2.673,2.68,2.669,2.67,411
20150301|2015-02-05 06:30,5,2.67,2.68,2.627,2.642,1595
20150301|2015-02-05 07:00,5,2.641,2.647,2.634,2.647,1781
20150301|2015-02-05 07:30,5,2.643,2.658,2.637,2.637,2693
20150301|2015-02-05 08:00,5,2.639,2.643,2.615,2.626,5481
20150301|2015-02-05 08:30,5,2.625,2.64,2.619,2.632,4499
20150301|2015-02-05 09:00,5,2.632,2.643,2.616,2.622,5956
20150301|2015-02-05 09:30,5,2.623,2.626,2.578,2.602,17751
20150301|2015-02-05 10:00,5,2.601,2.617,2.588,2.617,6230
20150301|2015-02-05 10:30,5,2.617,2.647,2.594,2.643,9320
20150301|2015-02-05 11:00,5,2.643,2.66,2.635,2.637,6757
20150301|2015-02-05 11:30,5,2.637,2.639,2.609,2.623,4628
20150301|2015-02-05 12:00,5,2.624,2.628,2.61,2.619,1891
20150301|2015-02-05 12:30,5,2.619,2.619,2.601,2.608,2964
20150301|2015-02-05 13:00,5,2.607,2.614,2.592,2.598,8697
20150301|2015-02-05 13:30,5,2.599,2.604,2.595,2.6,2451
20150301|2015-02-05 14:00,5,2.6,2.605,2.594,2.597,1063
20150301|2015-02-05 14:30,5,2.598,2.603,2.595,2.601,1172
20150301|2015-02-05 15:00,5,2.602,2.606,2.598,2.603,306
20150301|2015-02-05 15:30,5,2.603,2.605,2.595,2.595,193
20150301|2015-02-05 16:00,5,2.595,2.599,2.593,2.595,90
20150301|2015-02-05 17:00,6,2.594,2.616,2.593,2.612,162
20150301|2015-02-05 17:30,6,2.61,2.621,2.61,2.621,63
20150301|2015-02-05 18:00,6,2.622,2.632,2.618,2.62,208
20150301|2015-02-05 18:30,6,2.62,2.625,2.613,2.622,181
20150301|2015-02-05 19:00,6,2.622,2.622,2.616,2.619,45
20150301|2015-02-05 19:30,6,2.62,2.623,2.617,2.618,123
20150301|2015-02-05 20:00,6,2.617,2.617,2.613,2.613,17
20150301|2015-02-05 20:30,6,2.613,2.621,2.612,2.619,13
20150301|2015-02-05 21:00,6,2.616,2.618,2.616,2.617,6
20150301|2015-02-05 21:30,6,2.618,2.619,2.618,2.619,2
20150301|2015-02-05 22:00,6,2.617,2.618,2.613,2.618,21
20150301|2015-02-05 22:30,6,2.618,2.622,2.617,2.62,57
20150301|2015-02-05 23:00,6,2.618,2.621,2.618,2.621,17
20150301|2015-02-05 23:30,6,2.622,2.622,2.618,2.62,14
20150301|2015-02-06 00:00,6,2.62,2.62,2.617,2.619,87
20150301|2015-02-06 00:30,6,2.619,2.619,2.616,2.617,27
20150301|2015-02-06 01:00,6,2.616,2.618,2.615,2.616,42
20150301|2015-02-06 01:30,6,2.616,2.616,2.611,2.612,92
20150301|2015-02-06 02:00,6,2.612,2.62,2.611,2.619,109
20150301|2015-02-06 02:30,6,2.619,2.629,2.617,2.629,205
20150301|2015-02-06 03:00,6,2.629,2.631,2.621,2.627,105
20150301|2015-02-06 03:30,6,2.627,2.631,2.624,2.631,64
20150301|2015-02-06 04:00,6,2.631,2.631,2.612,2.614,117
20150301|2015-02-06 04:30,6,2.616,2.617,2.614,2.614,46
20150301|2015-02-06 05:00,6,2.615,2.622,2.613,2.619,147
20150301|2015-02-06 05:30,6,2.618,2.622,2.612,2.616,257
20150301|2015-02-06 06:00,6,2.614,2.625,2.586,2.587,828
20150301|2015-02-06 06:30,6,2.586,2.604,2.586,2.598,1058
20150301|2015-02-06 07:00,6,2.598,2.599,2.574,2.579,2701
20150301|2015-02-06 07:30,6,2.582,2.598,2.58,2.585,2327
20150301|2015-02-06 08:00,6,2.586,2.611,2.585,2.602,4377
20150301|2015-02-06 08:30,6,2.601,2.627,2.599,2.622,5205
20150301|2015-02-06 09:00,6,2.622,2.628,2.615,2.618,2937
20150301|2015-02-06 09:30,6,2.619,2.624,2.592,2.613,4277
20150301|2015-02-06 10:00,6,2.614,2.622,2.589,2.592,3577
20150301|2015-02-06 10:30,6,2.592,2.597,2.587,2.588,4192
20150301|2015-02-06 11:00,6,2.587,2.59,2.577,2.588,4642
20150301|2015-02-06 11:30,6,2.588,2.609,2.581,2.582,3970
20150301|2015-02-06 12:00,6,2.581,2.589,2.578,2.584,1644
20150301|2015-02-06 12:30,6,2.585,2.587,2.577,2.586,2286
20150301|2015-02-06 13:00,6,2.585,2.597,2.576,2.579,6596
20150301|2015-02-06 13:30,6,2.579,2.587,2.577,2.583,1678
20150301|2015-02-06 14:00,6,2.582,2.583,2.578,2.581,702
20150301|2015-02-06 14:30,6,2.58,2.582,2.573,2.579,703
20150301|2015-02-06 15:00,6,2.578,2.582,2.57,2.574,362
20150301|2015-02-06 15:30,6,2.573,2.575,2.57,2.571,67
20150301|2015-02-06 16:00,6,2.57,2.574,2.567,2.571,124
20150301|2015-02-08 17:00,9,2.659,2.673,2.64,2.65,1999
20150301|2015-02-08 17:30,9,2.65,2.655,2.646,2.646,184
20150301|2015-02-08 18:00,9,2.648,2.656,2.648,2.652,181
20150301|2015-02-08 18:30,9,2.652,2.653,2.648,2.652,83
20150301|2015-02-08 19:00,9,2.652,2.657,2.651,2.657,71
20150301|2015-02-08 19:30,9,2.656,2.662,2.653,2.659,265
20150301|2015-02-08 20:00,9,2.662,2.665,2.654,2.658,416
20150301|2015-02-08 20:30,9,2.657,2.659,2.648,2.651,86
20150301|2015-02-08 21:00,9,2.649,2.653,2.646,2.653,90
20150301|2015-02-08 21:30,9,2.654,2.66,2.654,2.657,30
20150301|2015-02-08 22:00,9,2.658,2.662,2.652,2.659,149
20150301|2015-02-08 22:30,9,2.658,2.661,2.655,2.659,179
20150301|2015-02-08 23:00,9,2.658,2.675,2.657,2.673,588
20150301|2015-02-08 23:30,9,2.674,2.675,2.67,2.675,35
20150301|2015-02-09 00:00,9,2.673,2.677,2.667,2.676,63
20150301|2015-02-09 00:30,9,2.677,2.683,2.676,2.68,234
20150301|2015-02-09 01:00,9,2.68,2.688,2.674,2.674,495
20150301|2015-02-09 01:30,9,2.675,2.683,2.672,2.676,135
20150301|2015-02-09 02:00,9,2.677,2.68,2.666,2.672,262
20150301|2015-02-09 02:30,9,2.676,2.682,2.675,2.681,131
20150301|2015-02-09 03:00,9,2.679,2.684,2.675,2.679,168
20150301|2015-02-09 03:30,9,2.679,2.686,2.674,2.677,127
20150301|2015-02-09 04:00,9,2.677,2.68,2.667,2.67,159
20150301|2015-02-09 04:30,9,2.673,2.684,2.67,2.68,216
20150301|2015-02-09 05:00,9,2.682,2.686,2.666,2.669,688
20150301|2015-02-09 05:30,9,2.668,2.672,2.656,2.659,273
20150301|2015-02-09 06:00,9,2.659,2.665,2.647,2.656,622
20150301|2015-02-09 06:30,9,2.656,2.657,2.636,2.649,1358
20150301|2015-02-09 07:00,9,2.648,2.656,2.629,2.633,1584
20150301|2015-02-09 07:30,9,2.634,2.641,2.617,2.632,2928
20150301|2015-02-09 08:00,9,2.631,2.633,2.584,2.607,8340
20150301|2015-02-09 08:30,9,2.606,2.611,2.571,2.572,5348
20150301|2015-02-09 09:00,9,2.573,2.609,2.571,2.601,4997
20150301|2015-02-09 09:30,9,2.6,2.614,2.594,2.608,3143
20150301|2015-02-09 10:00,9,2.607,2.618,2.604,2.606,2370
20150301|2015-02-09 10:30,9,2.607,2.61,2.582,2.585,3789
20150301|2015-02-09 11:00,9,2.585,2.6,2.576,2.6,3037
20150301|2015-02-09 11:30,9,2.6,2.602,2.583,2.587,2645
20150301|2015-02-09 12:00,9,2.586,2.587,2.573,2.578,2370
20150301|2015-02-09 12:30,9,2.579,2.608,2.579,2.604,3265
20150301|2015-02-09 13:00,9,2.605,2.611,2.583,2.598,6161
20150301|2015-02-09 13:30,9,2.597,2.606,2.597,2.603,1679
20150301|2015-02-09 14:00,9,2.603,2.621,2.601,2.612,2313
20150301|2015-02-09 14:30,9,2.612,2.615,2.603,2.609,1016
20150301|2015-02-09 15:00,9,2.609,2.617,2.606,2.617,391
20150301|2015-02-09 15:30,9,2.616,2.618,2.614,2.617,142
20150301|2015-02-09 16:00,9,2.616,2.619,2.614,2.616,153
20150301|2015-02-09 17:00,10,2.62,2.621,2.609,2.612,104
20150301|2015-02-09 17:30,10,2.611,2.612,2.61,2.612,17
20150301|2015-02-09 18:00,10,2.611,2.615,2.609,2.615,35
20150301|2015-02-09 18:30,10,2.611,2.614,2.611,2.611,21
20150301|2015-02-09 19:00,10,2.612,2.62,2.611,2.615,102
20150301|2015-02-09 19:30,10,2.616,2.619,2.616,2.617,61
20150301|2015-02-09 20:00,10,2.616,2.616,2.612,2.613,46
20150301|2015-02-09 20:30,10,2.613,2.621,2.612,2.616,64
20150301|2015-02-09 21:00,10,2.617,2.617,2.614,2.614,9
20150301|2015-02-09 21:30,10,2.614,2.617,2.613,2.614,27
20150301|2015-02-09 22:00,10,2.614,2.616,2.612,2.614,27
20150301|2015-02-09 22:30,10,2.613,2.626,2.613,2.619,75
20150301|2015-02-09 23:00,10,2.619,2.622,2.617,2.621,11
20150301|2015-02-09 23:30,10,2.622,2.635,2.622,2.634,164
20150301|2015-02-10 00:00,10,2.634,2.636,2.625,2.63,170
20150301|2015-02-10 00:30,10,2.631,2.638,2.627,2.638,142
20150301|2015-02-10 01:00,10,2.638,2.639,2.634,2.638,73
20150301|2015-02-10 01:30,10,2.637,2.638,2.633,2.634,71
20150301|2015-02-10 02:00,10,2.635,2.637,2.632,2.633,60
20150301|2015-02-10 02:30,10,2.633,2.635,2.625,2.626,66
20150301|2015-02-10 03:00,10,2.626,2.634,2.618,2.619,198
20150301|2015-02-10 03:30,10,2.618,2.636,2.617,2.632,152
20150301|2015-02-10 04:00,10,2.632,2.637,2.629,2.63,106
20150301|2015-02-10 04:30,10,2.629,2.635,2.626,2.63,165
20150301|2015-02-10 05:00,10,2.631,2.639,2.619,2.638,364
20150301|2015-02-10 05:30,10,2.638,2.645,2.633,2.642,388
20150301|2015-02-10 06:00,10,2.642,2.644,2.617,2.622,707
20150301|2015-02-10 06:30,10,2.621,2.632,2.618,2.623,323
20150301|2015-02-10 07:00,10,2.623,2.634,2.621,2.625,841
20150301|2015-02-10 07:30,10,2.626,2.659,2.625,2.646,5065
20150301|2015-02-10 08:00,10,2.645,2.682,2.644,2.67,10290
20150301|2015-02-10 08:30,10,2.669,2.673,2.655,2.656,4067
20150301|2015-02-10 09:00,10,2.657,2.663,2.645,2.655,4040
20150301|2015-02-10 09:30,10,2.655,2.7,2.655,2.694,8922
20150301|2015-02-10 10:00,10,2.693,2.703,2.687,2.699,7153
20150301|2015-02-10 10:30,10,2.7,2.734,2.697,2.721,10455
20150301|2015-02-10 11:00,10,2.721,2.739,2.706,2.721,8699
20150301|2015-02-10 11:30,10,2.722,2.746,2.72,2.735,4858
20150301|2015-02-10 12:00,10,2.734,2.739,2.715,2.717,4209
20150301|2015-02-10 12:30,10,2.718,2.725,2.686,2.698,7828
20150301|2015-02-10 13:00,10,2.697,2.709,2.669,2.677,9279
20150301|2015-02-10 13:30,10,2.676,2.685,2.676,2.682,1969
20150301|2015-02-10 14:00,10,2.681,2.695,2.679,2.69,977
20150301|2015-02-10 14:30,10,2.691,2.692,2.686,2.69,510
20150301|2015-02-10 15:00,10,2.689,2.692,2.687,2.692,408
20150301|2015-02-10 15:30,10,2.692,2.694,2.689,2.69,324
20150301|2015-02-10 16:00,10,2.691,2.696,2.689,2.692,204
20150301|2015-02-10 17:00,11,2.693,2.697,2.687,2.688,67
20150301|2015-02-10 17:30,11,2.689,2.692,2.687,2.691,15
20150301|2015-02-10 18:00,11,2.69,2.691,2.69,2.69,19
20150301|2015-02-10 18:30,11,2.69,2.692,2.69,2.69,33
20150301|2015-02-10 19:00,11,2.69,2.692,2.69,2.69,8
20150301|2015-02-10 19:30,11,2.69,2.692,2.69,2.69,17
20150301|2015-02-10 20:00,11,2.689,2.692,2.689,2.692,8
20150301|2015-02-10 20:30,11,2.691,2.691,2.689,2.69,9
20150301|2015-02-10 21:00,11,2.69,2.69,2.686,2.688,20
20150301|2015-02-10 21:30,11,2.687,2.692,2.685,2.692,25
20150301|2015-02-10 22:00,11,2.692,2.703,2.692,2.702,120
20150301|2015-02-10 22:30,11,2.703,2.705,2.685,2.697,186
20150301|2015-02-10 23:00,11,2.699,2.715,2.699,2.712,211
20150301|2015-02-10 23:30,11,2.709,2.716,2.704,2.712,175
20150301|2015-02-11 00:00,11,2.712,2.721,2.712,2.713,103
20150301|2015-02-11 00:30,11,2.712,2.724,2.711,2.718,113
20150301|2015-02-11 01:00,11,2.718,2.725,2.718,2.724,66
20150301|2015-02-11 01:30,11,2.724,2.726,2.715,2.723,101
20150301|2015-02-11 02:00,11,2.722,2.724,2.716,2.722,123
20150301|2015-02-11 02:30,11,2.723,2.745,2.723,2.743,729
20150301|2015-02-11 03:00,11,2.743,2.745,2.735,2.738,134
20150301|2015-02-11 03:30,11,2.737,2.744,2.735,2.739,147
20150301|2015-02-11 04:00,11,2.739,2.762,2.737,2.757,866
20150301|2015-02-11 04:30,11,2.758,2.76,2.751,2.756,289
20150301|2015-02-11 05:00,11,2.754,2.775,2.751,2.767,909
20150301|2015-02-11 05:30,11,2.767,2.803,2.761,2.802,1488
20150301|2015-02-11 06:00,11,2.802,2.836,2.8,2.834,2646
20150301|2015-02-11 06:30,11,2.833,2.857,2.816,2.845,4317
20150301|2015-02-11 07:00,11,2.846,2.846,2.809,2.816,5550
20150301|2015-02-11 07:30,11,2.815,2.843,2.815,2.823,5715
20150301|2015-02-11 08:00,11,2.822,2.853,2.817,2.847,6657
20150301|2015-02-11 08:30,11,2.846,2.847,2.797,2.808,10248
20150301|2015-02-11 09:00,11,2.807,2.816,2.771,2.775,7801
20150301|2015-02-11 09:30,11,2.774,2.786,2.764,2.774,6258
20150301|2015-02-11 10:00,11,2.774,2.805,2.77,2.778,6372
20150301|2015-02-11 10:30,11,2.777,2.791,2.757,2.777,6981
20150301|2015-02-11 11:00,11,2.777,2.79,2.766,2.774,3715
20150301|2015-02-11 11:30,11,2.773,2.784,2.757,2.775,3721
20150301|2015-02-11 12:00,11,2.776,2.798,2.764,2.796,4138
20150301|2015-02-11 12:30,11,2.796,2.83,2.791,2.798,9975
20150301|2015-02-11 13:00,11,2.797,2.806,2.785,2.803,8772
20150301|2015-02-11 13:30,11,2.802,2.805,2.796,2.802,2814
20150301|2015-02-11 14:00,11,2.802,2.825,2.799,2.822,1890
20150301|2015-02-11 14:30,11,2.822,2.836,2.82,2.826,1691
20150301|2015-02-11 15:00,11,2.826,2.83,2.824,2.829,444
20150301|2015-02-11 15:30,11,2.828,2.829,2.822,2.825,259
20150301|2015-02-11 16:00,11,2.825,2.829,2.822,2.822,128
20150301|2015-02-11 17:00,12,2.835,2.842,2.829,2.829,170
20150301|2015-02-11 17:30,12,2.829,2.83,2.827,2.83,29
20150301|2015-02-11 18:00,12,2.83,2.831,2.823,2.825,38
20150301|2015-02-11 18:30,12,2.826,2.829,2.825,2.826,29
20150301|2015-02-11 19:00,12,2.827,2.827,2.823,2.823,29
20150301|2015-02-11 19:30,12,2.824,2.826,2.817,2.819,81
20150301|2015-02-11 20:00,12,2.824,2.827,2.82,2.82,19
20150301|2015-02-11 20:30,12,2.823,2.827,2.815,2.818,92
20150301|2015-02-11 21:00,12,2.817,2.828,2.811,2.82,119
20150301|2015-02-11 21:30,12,2.82,2.82,2.808,2.81,68
20150301|2015-02-11 22:00,12,2.809,2.813,2.801,2.801,165
20150301|2015-02-11 22:30,12,2.804,2.807,2.801,2.801,233
20150301|2015-02-11 23:00,12,2.804,2.807,2.802,2.807,26
20150301|2015-02-11 23:30,12,2.807,2.826,2.806,2.822,122
20150301|2015-02-12 00:00,12,2.819,2.825,2.816,2.818,63
20150301|2015-02-12 00:30,12,2.818,2.828,2.817,2.819,68
20150301|2015-02-12 01:00,12,2.819,2.824,2.813,2.813,104
20150301|2015-02-12 01:30,12,2.813,2.83,2.811,2.826,91
20150301|2015-02-12 02:00,12,2.826,2.838,2.817,2.838,144
20150301|2015-02-12 02:30,12,2.837,2.851,2.832,2.85,956
20150301|2015-02-12 03:00,12,2.85,2.882,2.849,2.872,1217
20150301|2015-02-12 03:30,12,2.873,2.881,2.866,2.881,226
20150301|2015-02-12 04:00,12,2.881,2.883,2.867,2.87,171
20150301|2015-02-12 04:30,12,2.87,2.878,2.867,2.873,295
20150301|2015-02-12 05:00,12,2.875,2.875,2.86,2.862,340
20150301|2015-02-12 05:30,12,2.864,2.874,2.851,2.852,514
20150301|2015-02-12 06:00,12,2.854,2.856,2.831,2.834,825
20150301|2015-02-12 06:30,12,2.836,2.859,2.832,2.856,1013
20150301|2015-02-12 07:00,12,2.856,2.861,2.836,2.836,2891
20150301|2015-02-12 07:30,12,2.835,2.845,2.806,2.813,3729
20150301|2015-02-12 08:00,12,2.814,2.814,2.783,2.8,7426
20150301|2015-02-12 08:30,12,2.8,2.814,2.789,2.807,3242
20150301|2015-02-12 09:00,12,2.807,2.81,2.773,2.773,5045
20150301|2015-02-12 09:30,12,2.773,2.777,2.736,2.748,19413
20150301|2015-02-12 10:00,12,2.748,2.75,2.702,2.702,13514
20150301|2015-02-12 10:30,12,2.703,2.717,2.679,2.699,16363
20150301|2015-02-12 11:00,12,2.698,2.712,2.687,2.703,6055
20150301|2015-02-12 11:30,12,2.702,2.715,2.69,2.713,3396
20150301|2015-02-12 12:00,12,2.713,2.726,2.702,2.722,4335
20150301|2015-02-12 12:30,12,2.722,2.739,2.719,2.732,4675
20150301|2015-02-12 13:00,12,2.733,2.737,2.706,2.713,8882
20150301|2015-02-12 13:30,12,2.713,2.724,2.711,2.719,2155
20150301|2015-02-12 14:00,12,2.718,2.723,2.708,2.714,1248
20150301|2015-02-12 14:30,12,2.714,2.724,2.713,2.719,1024
20150301|2015-02-12 15:00,12,2.718,2.721,2.714,2.715,132
20150301|2015-02-12 15:30,12,2.717,2.724,2.714,2.717,361
20150301|2015-02-12 16:00,12,2.722,2.723,2.717,2.717,133
20150301|2015-02-12 17:00,13,2.715,2.731,2.715,2.715,134
20150301|2015-02-12 17:30,13,2.716,2.717,2.714,2.714,22
20150301|2015-02-12 18:00,13,2.717,2.717,2.714,2.716,35
20150301|2015-02-12 18:30,13,2.716,2.717,2.715,2.717,40
20150301|2015-02-12 19:00,13,2.717,2.717,2.715,2.716,32
20150301|2015-02-12 19:30,13,2.717,2.719,2.717,2.718,18
20150301|2015-02-12 20:00,13,2.717,2.722,2.717,2.722,22
20150301|2015-02-12 20:30,13,2.722,2.727,2.721,2.727,26
20150301|2015-02-12 21:00,13,2.722,2.732,2.722,2.73,67
20150301|2015-02-12 21:30,13,2.731,2.734,2.73,2.731,28
20150301|2015-02-12 22:00,13,2.733,2.733,2.727,2.727,12
20150301|2015-02-12 22:30,13,2.727,2.739,2.725,2.739,137
20150301|2015-02-12 23:00,13,2.739,2.745,2.736,2.744,117
20150301|2015-02-12 23:30,13,2.743,2.748,2.742,2.745,126
20150301|2015-02-13 00:00,13,2.745,2.748,2.745,2.745,102
20150301|2015-02-13 00:30,13,2.746,2.748,2.739,2.743,57
20150301|2015-02-13 01:00,13,2.741,2.748,2.739,2.745,208
20150301|2015-02-13 01:30,13,2.746,2.746,2.736,2.737,80
20150301|2015-02-13 02:00,13,2.737,2.745,2.721,2.728,263
20150301|2015-02-13 02:30,13,2.725,2.725,2.715,2.716,209
20150301|2015-02-13 03:00,13,2.715,2.724,2.699,2.723,254
20150301|2015-02-13 03:30,13,2.722,2.725,2.713,2.714,103
20150301|2015-02-13 04:00,13,2.713,2.73,2.713,2.726,88
20150301|2015-02-13 04:30,13,2.727,2.727,2.709,2.713,105
20150301|2015-02-13 05:00,13,2.712,2.714,2.706,2.712,155
20150301|2015-02-13 05:30,13,2.713,2.713,2.692,2.695,583
20150301|2015-02-13 06:00,13,2.697,2.701,2.687,2.691,555
20150301|2015-02-13 06:30,13,2.691,2.694,2.665,2.665,1068
20150301|2015-02-13 07:00,13,2.666,2.689,2.656,2.662,2642
20150301|2015-02-13 07:30,13,2.664,2.683,2.662,2.672,2778
20150301|2015-02-13 08:00,13,2.674,2.688,2.665,2.684,4378
20150301|2015-02-13 08:30,13,2.685,2.696,2.674,2.687,3423
20150301|2015-02-13 09:00,13,2.687,2.706,2.686,2.691,4025
20150301|2015-02-13 09:30,13,2.692,2.696,2.675,2.679,2419
20150301|2015-02-13 10:00,13,2.679,2.702,2.678,2.693,3199
20150301|2015-02-13 10:30,13,2.694,2.728,2.693,2.717,4529
20150301|2015-02-13 11:00,13,2.716,2.746,2.715,2.743,4833
20150301|2015-02-13 11:30,13,2.744,2.792,2.741,2.78,10046
20150301|2015-02-13 12:00,13,2.779,2.803,2.775,2.796,5030
20150301|2015-02-13 12:30,13,2.795,2.799,2.776,2.778,4902
20150301|2015-02-13 13:00,13,2.778,2.809,2.777,2.804,8259
20150301|2015-02-13 13:30,13,2.804,2.811,2.798,2.799,2862
20150301|2015-02-13 14:00,13,2.798,2.801,2.791,2.792,792
20150301|2015-02-13 14:30,13,2.791,2.796,2.789,2.794,838
20150301|2015-02-13 15:00,13,2.795,2.808,2.793,2.797,587
20150301|2015-02-13 15:30,13,2.797,2.804,2.796,2.804,211
20150301|2015-02-13 16:00,13,2.802,2.805,2.796,2.796,57
20150301|2015-02-15 17:00,17,2.818,2.839,2.786,2.83,1855
20150301|2015-02-15 17:30,17,2.831,2.837,2.829,2.829,211
20150301|2015-02-15 18:00,17,2.826,2.83,2.823,2.823,42
20150301|2015-02-15 18:30,17,2.823,2.825,2.82,2.821,106
20150301|2015-02-15 19:00,17,2.823,2.827,2.821,2.827,123
20150301|2015-02-15 19:30,17,2.827,2.836,2.826,2.835,163
20150301|2015-02-15 20:00,17,2.835,2.835,2.833,2.833,54
20150301|2015-02-15 20:30,17,2.835,2.844,2.835,2.843,189
20150301|2015-02-15 21:00,17,2.843,2.844,2.838,2.84,76
20150301|2015-02-15 21:30,17,2.841,2.841,2.831,2.831,118
20150301|2015-02-15 22:00,17,2.829,2.835,2.829,2.835,41
20150301|2015-02-15 22:30,17,2.831,2.844,2.831,2.844,60
20150301|2015-02-15 23:00,17,2.844,2.844,2.829,2.831,114
20150301|2015-02-15 23:30,17,2.831,2.852,2.829,2.85,381
20150301|2015-02-16 00:00,17,2.85,2.855,2.848,2.85,170
20150301|2015-02-16 00:30,17,2.851,2.862,2.85,2.861,145
20150301|2015-02-16 01:00,17,2.86,2.861,2.848,2.853,106
20150301|2015-02-16 01:30,17,2.853,2.862,2.853,2.856,158
20150301|2015-02-16 02:00,17,2.855,2.858,2.844,2.858,190
20150301|2015-02-16 02:30,17,2.858,2.867,2.836,2.836,303
20150301|2015-02-16 03:00,17,2.836,2.853,2.836,2.849,57
20150301|2015-02-16 03:30,17,2.849,2.849,2.828,2.83,110
20150301|2015-02-16 04:00,17,2.83,2.836,2.826,2.827,107
20150301|2015-02-16 04:30,17,2.825,2.842,2.824,2.836,176
20150301|2015-02-16 05:00,17,2.835,2.835,2.818,2.827,313
20150301|2015-02-16 05:30,17,2.824,2.824,2.812,2.816,226
20150301|2015-02-16 06:00,17,2.816,2.841,2.811,2.833,203
20150301|2015-02-16 06:30,17,2.834,2.836,2.826,2.832,120
20150301|2015-02-16 07:00,17,2.831,2.838,2.824,2.828,185
20150301|2015-02-16 07:30,17,2.828,2.852,2.822,2.847,275
20150301|2015-02-16 08:00,17,2.847,2.866,2.84,2.855,1023
20150301|2015-02-16 08:30,17,2.856,2.884,2.855,2.87,1626
20150301|2015-02-16 09:00,17,2.87,2.883,2.87,2.879,739
20150301|2015-02-16 09:30,17,2.878,2.89,2.878,2.888,955
20150301|2015-02-16 10:00,17,2.889,2.893,2.862,2.863,1016
20150301|2015-02-16 10:30,17,2.863,2.893,2.859,2.885,905
20150301|2015-02-16 11:00,17,2.885,2.896,2.885,2.894,559
20150301|2015-02-16 11:30,17,2.894,2.895,2.861,2.878,948
20150301|2015-02-16 17:00,17,2.865,2.865,2.84,2.85,683
20150301|2015-02-16 17:30,17,2.849,2.85,2.847,2.848,118
20150301|2015-02-16 18:00,17,2.847,2.849,2.841,2.849,155
20150301|2015-02-16 18:30,17,2.848,2.859,2.847,2.859,78
20150301|2015-02-16 19:00,17,2.86,2.86,2.846,2.855,276
20150301|2015-02-16 19:30,17,2.853,2.853,2.84,2.845,57
20150301|2015-02-16 20:00,17,2.846,2.853,2.846,2.846,72
20150301|2015-02-16 20:30,17,2.847,2.853,2.846,2.848,144
20150301|2015-02-16 21:00,17,2.85,2.851,2.846,2.851,11
20150301|2015-02-16 21:30,17,2.85,2.852,2.847,2.848,32
20150301|2015-02-16 22:00,17,2.85,2.85,2.847,2.848,30
20150301|2015-02-16 22:30,17,2.847,2.854,2.847,2.848,113
20150301|2015-02-16 23:00,17,2.847,2.85,2.845,2.847,52
20150301|2015-02-16 23:30,17,2.848,2.848,2.844,2.846,38
20150301|2015-02-17 00:00,17,2.844,2.845,2.834,2.836,99
20150301|2015-02-17 00:30,17,2.834,2.839,2.832,2.837,86
20150301|2015-02-17 01:00,17,2.842,2.845,2.835,2.836,73
20150301|2015-02-17 01:30,17,2.838,2.842,2.834,2.84,84
20150301|2015-02-17 02:00,17,2.842,2.849,2.825,2.834,261
20150301|2015-02-17 02:30,17,2.835,2.849,2.828,2.849,171
20150301|2015-02-17 03:00,17,2.849,2.855,2.847,2.854,85
20150301|2015-02-17 03:30,17,2.855,2.86,2.853,2.859,71
20150301|2015-02-17 04:00,17,2.856,2.856,2.848,2.848,74
20150301|2015-02-17 04:30,17,2.849,2.855,2.843,2.846,72
20150301|2015-02-17 05:00,17,2.844,2.846,2.832,2.844,264
20150301|2015-02-17 05:30,17,2.848,2.86,2.844,2.848,522
20150301|2015-02-17 06:00,17,2.847,2.849,2.828,2.843,1009
20150301|2015-02-17 06:30,17,2.842,2.868,2.837,2.862,1567
20150301|2015-02-17 07:00,17,2.865,2.867,2.832,2.834,2318
20150301|2015-02-17 07:30,17,2.834,2.854,2.825,2.845,4383
20150301|2015-02-17 08:00,17,2.846,2.85,2.789,2.789,8391
20150301|2015-02-17 08:30,17,2.79,2.791,2.751,2.762,10619
20150301|2015-02-17 09:00,17,2.762,2.787,2.76,2.767,4600
20150301|2015-02-17 09:30,17,2.766,2.774,2.721,2.738,6160
20150301|2015-02-17 10:00,17,2.738,2.748,2.736,2.747,3576
20150301|2015-02-17 10:30,17,2.747,2.767,2.734,2.737,5147
20150301|2015-02-17 11:00,17,2.736,2.745,2.718,2.719,4899
20150301|2015-02-17 11:30,17,2.72,2.723,2.697,2.709,6831
20150301|2015-02-17 12:00,17,2.709,2.75,2.708,2.739,3726
20150301|2015-02-17 12:30,17,2.739,2.761,2.731,2.758,4769
20150301|2015-02-17 13:00,17,2.759,2.788,2.753,2.761,8610
20150301|2015-02-17 13:30,17,2.762,2.77,2.757,2.764,1496
20150301|2015-02-17 14:00,17,2.763,2.779,2.762,2.774,1263
20150301|2015-02-17 14:30,17,2.774,2.783,2.77,2.779,1190
20150301|2015-02-17 15:00,17,2.778,2.782,2.776,2.781,246
20150301|2015-02-17 15:30,17,2.783,2.785,2.773,2.774,311
20150301|2015-02-17 16:00,17,2.779,2.783,2.775,2.781,212
20150301|2015-02-17 17:00,18,2.78,2.783,2.77,2.777,88
20150301|2015-02-17 17:30,18,2.778,2.78,2.776,2.78,20
20150301|2015-02-17 18:00,18,2.782,2.783,2.777,2.78,15
20150301|2015-02-17 18:30,18,2.78,2.782,2.778,2.779,9
20150301|2015-02-17 19:00,18,2.78,2.78,2.778,2.779,40
20150301|2015-02-17 19:30,18,2.781,2.781,2.779,2.781,86
20150301|2015-02-17 20:00,18,2.779,2.779,2.769,2.77,126
20150301|2015-02-17 20:30,18,2.77,2.784,2.77,2.782,110
20150301|2015-02-17 21:00,18,2.782,2.784,2.777,2.782,54
20150301|2015-02-17 21:30,18,2.782,2.782,2.774,2.778,41
20150301|2015-02-17 22:00,18,2.779,2.783,2.774,2.782,151
20150301|2015-02-17 22:30,18,2.778,2.782,2.768,2.77,119
20150301|2015-02-17 23:00,18,2.771,2.785,2.771,2.778,153
20150301|2015-02-17 23:30,18,2.771,2.776,2.755,2.756,233
20150301|2015-02-18 00:00,18,2.759,2.763,2.755,2.758,78
20150301|2015-02-18 00:30,18,2.761,2.761,2.751,2.754,87
20150301|2015-02-18 01:00,18,2.757,2.771,2.748,2.766,133
20150301|2015-02-18 01:30,18,2.762,2.762,2.735,2.745,162
20150301|2015-02-18 02:00,18,2.746,2.749,2.732,2.736,128
20150301|2015-02-18 02:30,18,2.736,2.767,2.736,2.767,140
20150301|2015-02-18 03:00,18,2.767,2.769,2.744,2.744,52
20150301|2015-02-18 03:30,18,2.753,2.755,2.744,2.744,25
20150301|2015-02-18 04:00,18,2.748,2.752,2.748,2.75,14
20150301|2015-02-18 04:30,18,2.752,2.754,2.745,2.752,43
20150301|2015-02-18 05:00,18,2.754,2.758,2.733,2.735,357
20150301|2015-02-18 05:30,18,2.736,2.757,2.736,2.749,291
20150301|2015-02-18 06:00,18,2.75,2.758,2.733,2.754,698
20150301|2015-02-18 06:30,18,2.754,2.789,2.752,2.777,1384
20150301|2015-02-18 07:00,18,2.778,2.786,2.745,2.756,2287
20150301|2015-02-18 07:30,18,2.754,2.776,2.736,2.764,3458
20150301|2015-02-18 08:00,18,2.765,2.772,2.743,2.767,4203
20150301|2015-02-18 08:30,18,2.767,2.78,2.738,2.751,4707
20150301|2015-02-18 09:00,18,2.751,2.764,2.75,2.757,2072
20150301|2015-02-18 09:30,18,2.758,2.78,2.757,2.776,2280
20150301|2015-02-18 10:00,18,2.775,2.785,2.745,2.76,5069
20150301|2015-02-18 10:30,18,2.761,2.811,2.755,2.809,8839
20150301|2015-02-18 11:00,18,2.809,2.83,2.799,2.8,7518
20150301|2015-02-18 11:30,18,2.801,2.816,2.785,2.796,6460
20150301|2015-02-18 12:00,18,2.796,2.806,2.782,2.805,2769
20150301|2015-02-18 12:30,18,2.806,2.825,2.793,2.816,3212
20150301|2015-02-18 13:00,18,2.818,2.838,2.809,2.831,8722
20150301|2015-02-18 13:30,18,2.831,2.841,2.83,2.834,2287
20150301|2015-02-18 14:00,18,2.832,2.834,2.818,2.819,809
20150301|2015-02-18 14:30,18,2.819,2.82,2.802,2.809,2020
20150301|2015-02-18 15:00,18,2.809,2.816,2.807,2.814,524
20150301|2015-02-18 15:30,18,2.814,2.831,2.814,2.822,503
20150301|2015-02-18 16:00,18,2.82,2.82,2.811,2.815,89
20150301|2015-02-18 17:00,19,2.825,2.829,2.816,2.822,130
20150301|2015-02-18 17:30,19,2.822,2.822,2.814,2.815,59
20150301|2015-02-18 18:00,19,2.814,2.815,2.814,2.815,11
20150301|2015-02-18 18:30,19,2.815,2.818,2.81,2.81,86
20150301|2015-02-18 19:00,19,2.81,2.818,2.81,2.817,64
20150301|2015-02-18 19:30,19,2.816,2.822,2.816,2.818,39
20150301|2015-02-18 20:00,19,2.817,2.82,2.814,2.818,55
20150301|2015-02-18 20:30,19,2.819,2.82,2.813,2.815,35
20150301|2015-02-18 21:00,19,2.813,2.816,2.812,2.816,25
20150301|2015-02-18 21:30,19,2.814,2.817,2.814,2.817,13
20150301|2015-02-18 22:00,19,2.821,2.828,2.821,2.824,27
20150301|2015-02-18 22:30,19,2.825,2.833,2.82,2.822,79
20150301|2015-02-18 23:00,19,2.821,2.84,2.82,2.838,110
20150301|2015-02-18 23:30,19,2.839,2.852,2.827,2.846,583
20150301|2015-02-19 00:00,19,2.846,2.851,2.843,2.85,89
20150301|2015-02-19 00:30,19,2.846,2.854,2.845,2.852,83
20150301|2015-02-19 01:00,19,2.854,2.858,2.813,2.841,367
20150301|2015-02-19 01:30,19,2.841,2.847,2.834,2.839,63
20150301|2015-02-19 02:00,19,2.839,2.84,2.816,2.825,182
20150301|2015-02-19 02:30,19,2.821,2.849,2.818,2.845,213
20150301|2015-02-19 03:00,19,2.845,2.847,2.836,2.842,163
20150301|2015-02-19 03:30,19,2.843,2.85,2.832,2.845,133
20150301|2015-02-19 04:00,19,2.848,2.869,2.841,2.862,456
20150301|2015-02-19 04:30,19,2.863,2.876,2.86,2.873,421
20150301|2015-02-19 05:00,19,2.873,2.883,2.862,2.877,769
20150301|2015-02-19 05:30,19,2.876,2.878,2.869,2.871,370
20150301|2015-02-19 06:00,19,2.871,2.885,2.855,2.877,1248
20150301|2015-02-19 06:30,19,2.877,2.885,2.868,2.876,849
20150301|2015-02-19 07:00,19,2.874,2.876,2.853,2.858,1755
20150301|2015-02-19 07:30,19,2.856,2.865,2.827,2.839,3500
20150301|2015-02-19 08:00,19,2.838,2.847,2.805,2.826,5657
20150301|2015-02-19 08:30,19,2.827,2.848,2.817,2.841,4231
20150301|2015-02-19 09:00,19,2.839,2.844,2.82,2.827,3932
20150301|2015-02-19 09:30,19,2.823,2.856,2.786,2.836,15666
20150301|2015-02-19 10:00,19,2.836,2.866,2.82,2.835,11175
20150301|2015-02-19 10:30,19,2.836,2.837,2.791,2.798,8305
20150301|2015-02-19 11:00,19,2.798,2.804,2.772,2.786,6426
20150301|2015-02-19 11:30,19,2.786,2.804,2.775,2.8,3051
20150301|2015-02-19 12:00,19,2.799,2.825,2.79,2.811,2805
20150301|2015-02-19 12:30,19,2.812,2.848,2.807,2.838,3808
20150301|2015-02-19 13:00,19,2.837,2.843,2.819,2.833,5068
20150301|2015-02-19 13:30,19,2.833,2.836,2.814,2.815,2059
20150301|2015-02-19 14:00,19,2.815,2.829,2.807,2.825,1011
20150301|2015-02-19 14:30,19,2.824,2.83,2.811,2.812,954
20150301|2015-02-19 15:00,19,2.812,2.826,2.812,2.821,384
20150301|2015-02-19 15:30,19,2.822,2.826,2.819,2.825,135
20150301|2015-02-19 16:00,19,2.825,2.829,2.813,2.816,106
20150301|2015-02-19 17:00,20,2.815,2.825,2.814,2.816,32
20150301|2015-02-19 17:30,20,2.816,2.818,2.816,2.816,11
20150301|2015-02-19 18:00,20,2.816,2.816,2.812,2.815,32
20150301|2015-02-19 18:30,20,2.815,2.816,2.811,2.811,97
20150301|2015-02-19 19:00,20,2.81,2.81,2.802,2.81,31
20150301|2015-02-19 19:30,20,2.811,2.812,2.806,2.812,18
20150301|2015-02-19 20:00,20,2.812,2.813,2.802,2.81,44
20150301|2015-02-19 20:30,20,2.808,2.812,2.806,2.812,111
20150301|2015-02-19 21:00,20,2.813,2.814,2.805,2.805,33
20150301|2015-02-19 21:30,20,2.805,2.814,2.803,2.814,14
20150301|2015-02-19 22:00,20,2.814,2.814,2.803,2.803,33
20150301|2015-02-19 22:30,20,2.801,2.816,2.801,2.814,28
20150301|2015-02-19 23:00,20,2.814,2.84,2.814,2.835,147
20150301|2015-02-19 23:30,20,2.835,2.853,2.832,2.851,311
20150301|2015-02-20 00:00,20,2.85,2.85,2.846,2.85,43
20150301|2015-02-20 00:30,20,2.85,2.859,2.846,2.852,107
20150301|2015-02-20 01:00,20,2.851,2.854,2.846,2.846,28
20150301|2015-02-20 01:30,20,2.845,2.854,2.845,2.853,45
20150301|2015-02-20 02:00,20,2.854,2.871,2.851,2.868,436
20150301|2015-02-20 02:30,20,2.868,2.871,2.862,2.869,91
20150301|2015-02-20 03:00,20,2.87,2.873,2.863,2.865,121
20150301|2015-02-20 03:30,20,2.865,2.875,2.865,2.873,146
20150301|2015-02-20 04:00,20,2.873,2.891,2.866,2.891,522
20150301|2015-02-20 04:30,20,2.891,2.925,2.891,2.921,739
20150301|2015-02-20 05:00,20,2.922,2.926,2.908,2.922,449
20150301|2015-02-20 05:30,20,2.922,2.926,2.897,2.903,536
20150301|2015-02-20 06:00,20,2.903,2.906,2.888,2.902,691
20150301|2015-02-20 06:30,20,2.899,2.924,2.896,2.922,972
20150301|2015-02-20 07:00,20,2.919,2.945,2.916,2.937,3783
20150301|2015-02-20 07:30,20,2.937,2.937,2.902,2.922,4187
20150301|2015-02-20 08:00,20,2.922,2.955,2.92,2.948,6091
20150301|2015-02-20 08:30,20,2.948,2.983,2.945,2.975,9893
20150301|2015-02-20 09:00,20,2.975,2.984,2.954,2.959,4726
20150301|2015-02-20 09:30,20,2.959,2.975,2.958,2.963,3196
20150301|2015-02-20 10:00,20,2.964,2.964,2.913,2.915,5414
20150301|2015-02-20 10:30,20,2.914,2.968,2.912,2.952,7835
20150301|2015-02-20 11:00,20,2.952,2.962,2.927,2.929,2817
20150301|2015-02-20 11:30,20,2.93,2.978,2.93,2.954,4221
20150301|2015-02-20 12:00,20,2.953,2.967,2.94,2.967,2546
20150301|2015-02-20 12:30,20,2.968,2.972,2.927,2.937,2851
20150301|2015-02-20 13:00,20,2.938,2.955,2.938,2.952,3585
20150301|2015-02-20 13:30,20,2.952,2.957,2.946,2.954,1489
20150301|2015-02-20 14:00,20,2.953,2.957,2.948,2.955,1059
20150301|2015-02-20 14:30,20,2.955,2.956,2.944,2.946,801
20150301|2015-02-20 15:00,20,2.947,2.951,2.942,2.946,477
20150301|2015-02-20 15:30,20,2.946,2.947,2.94,2.944,219
20150301|2015-02-20 16:00,20,2.943,2.945,2.937,2.939,127
20150301|2015-02-22 17:00,23,2.963,2.999,2.957,2.996,637
20150301|2015-02-22 17:30,23,2.998,2.998,2.987,2.993,202
20150301|2015-02-22 18:00,23,2.993,3.009,2.989,3.006,380
20150301|2015-02-22 18:30,23,3.006,3.006,2.999,3.005,101
20150301|2015-02-22 19:00,23,3.004,3.011,3,3.007,131
20150301|2015-02-22 19:30,23,3.006,3.006,2.993,3.001,116
20150301|2015-02-22 20:00,23,3.001,3.009,2.998,3.007,53
20150301|2015-02-22 20:30,23,3.006,3.006,3.001,3.003,85
20150301|2015-02-22 21:00,23,3.002,3.005,2.999,3.004,43
20150301|2015-02-22 21:30,23,3.004,3.005,3,3.001,30
20150301|2015-02-22 22:00,23,3,3.005,2.998,3.003,50
20150301|2015-02-22 22:30,23,3.005,3.006,3.001,3.006,41
20150301|2015-02-22 23:00,23,3.006,3.014,3.005,3.013,66
20150301|2015-02-22 23:30,23,3.014,3.024,3.011,3.016,162
20150301|2015-02-23 00:00,23,3.01,3.022,3.01,3.013,121
20150301|2015-02-23 00:30,23,3.015,3.018,3.011,3.014,27
20150301|2015-02-23 01:00,23,3.015,3.017,3.013,3.017,26
20150301|2015-02-23 01:30,23,3.017,3.018,3.017,3.018,7
20150301|2015-02-23 02:00,23,3.019,3.024,3.011,3.02,71
20150301|2015-02-23 02:30,23,3.023,3.038,3.023,3.025,438
20150301|2015-02-23 03:00,23,3.025,3.029,3.017,3.024,75
20150301|2015-02-23 03:30,23,3.023,3.035,3.014,3.034,123
20150301|2015-02-23 04:00,23,3.035,3.039,3.025,3.039,133
20150301|2015-02-23 04:30,23,3.038,3.039,3.029,3.031,124
20150301|2015-02-23 05:00,23,3.033,3.038,3.011,3.012,383
20150301|2015-02-23 05:30,23,3.013,3.025,3.013,3.017,194
20150301|2015-02-23 06:00,23,3.018,3.021,2.995,3.019,459
20150301|2015-02-23 06:30,23,3.019,3.022,2.99,2.993,720
20150301|2015-02-23 07:00,23,2.994,2.997,2.961,2.985,2161
20150301|2015-02-23 07:30,23,2.984,3.01,2.975,2.987,2130
20150301|2015-02-23 08:00,23,2.985,3,2.933,2.942,4222
20150301|2015-02-23 08:30,23,2.941,2.953,2.924,2.937,2510
20150301|2015-02-23 09:00,23,2.937,2.95,2.916,2.936,2127
20150301|2015-02-23 09:30,23,2.937,2.963,2.934,2.944,2312
20150301|2015-02-23 10:00,23,2.945,2.955,2.933,2.94,1086
20150301|2015-02-23 10:30,23,2.941,2.955,2.922,2.933,2331
20150301|2015-02-23 11:00,23,2.931,2.935,2.914,2.934,2312
20150301|2015-02-23 11:30,23,2.934,2.951,2.929,2.931,1379
20150301|2015-02-23 12:00,23,2.931,2.933,2.889,2.891,2915
20150301|2015-02-23 12:30,23,2.892,2.924,2.89,2.917,2428
20150301|2015-02-23 13:00,23,2.919,2.922,2.874,2.876,3486
20150301|2015-02-23 13:30,23,2.876,2.878,2.845,2.86,2220
20150301|2015-02-23 14:00,23,2.861,2.878,2.859,2.876,872
20150301|2015-02-23 14:30,23,2.874,2.876,2.863,2.868,415
20150301|2015-02-23 15:00,23,2.868,2.872,2.863,2.869,106
20150301|2015-02-23 15:30,23,2.867,2.87,2.861,2.863,103
20150301|2015-02-23 16:00,23,2.866,2.871,2.864,2.865,45
20150301|2015-02-23 17:00,24,2.869,2.877,2.86,2.868,116
20150301|2015-02-23 17:30,24,2.877,2.884,2.877,2.884,52
20150301|2015-02-23 18:00,24,2.885,2.893,2.885,2.893,49
20150301|2015-02-23 18:30,24,2.893,2.9,2.887,2.888,117
20150301|2015-02-23 19:00,24,2.888,2.89,2.884,2.886,28
20150301|2015-02-23 19:30,24,2.887,2.888,2.881,2.884,40
20150301|2015-02-23 20:00,24,2.882,2.883,2.879,2.882,24
20150301|2015-02-23 20:30,24,2.885,2.887,2.881,2.887,14
20150301|2015-02-23 21:00,24,2.888,2.888,2.881,2.885,22
20150301|2015-02-23 21:30,24,2.883,2.885,2.876,2.877,37
20150301|2015-02-23 22:00,24,2.878,2.879,2.876,2.879,12
20150301|2015-02-23 22:30,24,2.878,2.879,2.869,2.87,95
20150301|2015-02-23 23:00,24,2.871,2.871,2.868,2.868,20
20150301|2015-02-23 23:30,24,2.87,2.881,2.868,2.87,56
20150301|2015-02-24 00:00,24,2.87,2.884,2.869,2.879,28
20150301|2015-02-24 00:30,24,2.877,2.878,2.854,2.859,69
20150301|2015-02-24 01:00,24,2.859,2.859,2.835,2.848,162
20150301|2015-02-24 01:30,24,2.845,2.853,2.842,2.853,30
20150301|2015-02-24 02:00,24,2.855,2.863,2.838,2.841,117
20150301|2015-02-24 02:30,24,2.844,2.844,2.828,2.837,105
20150301|2015-02-24 03:00,24,2.834,2.841,2.829,2.836,59
20150301|2015-02-24 03:30,24,2.837,2.846,2.827,2.839,61
20150301|2015-02-24 04:00,24,2.84,2.84,2.827,2.834,61
20150301|2015-02-24 04:30,24,2.832,2.835,2.827,2.835,67
20150301|2015-02-24 05:00,24,2.834,2.86,2.834,2.855,103
20150301|2015-02-24 05:30,24,2.855,2.856,2.846,2.854,116
20150301|2015-02-24 06:00,24,2.852,2.857,2.847,2.855,157
20150301|2015-02-24 06:30,24,2.855,2.874,2.84,2.84,310
20150301|2015-02-24 07:00,24,2.842,2.859,2.834,2.855,645
20150301|2015-02-24 07:30,24,2.858,2.903,2.853,2.864,2017
20150301|2015-02-24 08:00,24,2.867,2.904,2.865,2.879,1334
20150301|2015-02-24 08:30,24,2.881,2.908,2.879,2.904,1368
20150301|2015-02-24 09:00,24,2.904,2.907,2.877,2.903,1610
20150301|2015-02-24 09:30,24,2.904,2.907,2.892,2.902,859
20150301|2015-02-24 10:00,24,2.902,2.93,2.901,2.916,2181
20150301|2015-02-24 10:30,24,2.917,2.944,2.894,2.933,1708
20150301|2015-02-24 11:00,24,2.933,2.969,2.928,2.952,1943
20150301|2015-02-24 11:30,24,2.952,2.955,2.928,2.942,1403
20150301|2015-02-24 12:00,24,2.943,2.972,2.93,2.939,1789
20150301|2015-02-24 12:30,24,2.938,2.945,2.906,2.927,2261
20150301|2015-02-24 13:00,24,2.928,2.94,2.898,2.898,5078
20150301|2015-02-24 13:30,24,2.898,2.906,2.893,2.893,945
20150301|2015-02-24 14:00,24,2.894,2.897,2.884,2.893,960
20150301|2015-02-24 14:30,24,2.894,2.903,2.892,2.897,960
20150301|2015-02-24 15:00,24,2.897,2.909,2.894,2.906,148
20150301|2015-02-24 15:30,24,2.907,2.928,2.907,2.928,140
20150301|2015-02-24 16:00,24,2.925,2.928,2.922,2.924,47
20150301|2015-02-24 17:00,25,2.922,2.927,2.917,2.926,32
20150301|2015-02-24 17:30,25,2.924,2.924,2.924,2.924,1
20150301|2015-02-24 18:00,25,2.927,2.927,2.927,2.927,1
20150301|2015-02-24 18:30,25,2.919,2.919,2.916,2.916,4
20150301|2015-02-24 19:00,25,2.915,2.915,2.912,2.912,13
20150301|2015-02-24 19:30,25,2.912,2.912,2.908,2.912,43
20150301|2015-02-24 20:00,25,2.912,2.912,2.908,2.908,25
20150301|2015-02-24 20:30,25,2.913,2.914,2.909,2.909,6
20150301|2015-02-24 21:00,25,2.909,2.909,2.909,2.909,4
20150301|2015-02-24 21:30,25,2.909,2.909,2.909,2.909,2
20150301|2015-02-24 22:00,25,2.915,2.923,2.915,2.923,47
20150301|2015-02-24 22:30,25,2.93,2.93,2.92,2.922,8
20150301|2015-02-25 00:00,25,2.922,2.922,2.921,2.921,3
20150301|2015-02-25 00:30,25,2.925,2.928,2.925,2.928,16
20150301|2015-02-25 01:00,25,2.928,2.928,2.925,2.925,8
20150301|2015-02-25 01:30,25,2.908,2.908,2.906,2.906,7
20150301|2015-02-25 02:00,25,2.908,2.912,2.908,2.912,7
20150301|2015-02-25 02:30,25,2.911,2.924,2.893,2.898,129
20150301|2015-02-25 03:00,25,2.91,2.91,2.91,2.91,1
20150301|2015-02-25 03:30,25,2.91,2.91,2.91,2.91,1
20150301|2015-02-25 04:00,25,2.911,2.913,2.906,2.907,16
20150301|2015-02-25 04:30,25,2.907,2.907,2.907,2.907,3
20150301|2015-02-25 05:00,25,2.903,2.903,2.887,2.895,70
20150301|2015-02-25 05:30,25,2.903,2.903,2.893,2.893,19
20150301|2015-02-25 06:00,25,2.896,2.911,2.892,2.904,89
20150301|2015-02-25 06:30,25,2.9,2.907,2.893,2.896,90
20150301|2015-02-25 07:00,25,2.9,2.91,2.892,2.908,211
20150301|2015-02-25 07:30,25,2.905,2.914,2.901,2.911,312
20150301|2015-02-25 08:00,25,2.912,2.956,2.912,2.941,566
20150301|2015-02-25 08:30,25,2.941,2.961,2.93,2.951,312
20150301|2015-02-25 09:00,25,2.95,2.96,2.938,2.96,554
20150301|2015-02-25 09:30,25,2.961,2.966,2.945,2.951,242
20150301|2015-02-25 10:00,25,2.955,2.963,2.946,2.954,184
20150301|2015-02-25 10:30,25,2.947,2.948,2.914,2.918,243
20150301|2015-02-25 11:00,25,2.921,2.937,2.895,2.904,295
20150301|2015-02-25 11:30,25,2.904,2.904,2.871,2.875,197
20150301|2015-02-25 12:00,25,2.87,2.888,2.859,2.866,345
20150301|2015-02-25 12:30,25,2.868,2.879,2.852,2.856,355
20150301|2015-02-25 13:00,25,2.854,2.913,2.854,2.884,3373
20150401|2014-09-16 07:30,16,3.818,3.818,3.807,3.812,135
20150401|2014-09-16 08:00,16,3.81,3.813,3.797,3.801,132
20150401|2014-09-16 08:30,16,3.798,3.808,3.798,3.804,24
20150401|2014-09-16 09:00,16,3.807,3.818,3.807,3.818,14
20150401|2014-09-16 09:30,16,3.817,3.837,3.815,3.836,16
20150401|2014-09-16 10:00,16,3.837,3.839,3.832,3.832,32
20150401|2014-09-16 10:30,16,3.828,3.84,3.827,3.84,18
20150401|2014-09-16 11:00,16,3.838,3.846,3.837,3.843,118
20150401|2014-09-16 11:30,16,3.845,3.882,3.845,3.871,119
20150401|2014-09-16 12:00,16,3.872,3.877,3.87,3.87,69
20150401|2014-09-16 12:30,16,3.876,3.881,3.875,3.879,146
20150401|2014-09-16 13:00,16,3.878,3.889,3.878,3.888,89
20150401|2014-09-16 13:30,16,3.886,3.888,3.884,3.888,24
20150401|2014-09-16 14:00,16,3.884,3.886,3.884,3.884,8
20150401|2014-09-16 14:30,16,3.887,3.888,3.88,3.886,67
20150401|2014-09-16 15:00,16,3.887,3.887,3.881,3.886,19
20150401|2014-09-17 05:30,17,3.877,3.877,3.877,3.877,1
20150401|2014-09-17 06:00,17,3.882,3.896,3.882,3.895,3
20150401|2014-09-17 06:30,17,3.899,3.904,3.897,3.904,40
20150401|2014-09-17 07:00,17,3.893,3.893,3.885,3.889,22
20150401|2014-09-17 07:30,17,3.889,3.894,3.883,3.89,43
20150401|2014-09-17 08:00,17,3.893,3.896,3.888,3.888,58
20150401|2014-09-17 08:30,17,3.888,3.898,3.879,3.887,57
20150401|2014-09-17 09:00,17,3.89,3.9,3.888,3.899,34
20150401|2014-09-17 09:30,17,3.895,3.897,3.89,3.89,37
20150401|2014-09-17 10:00,17,3.886,3.888,3.882,3.884,33
20150401|2014-09-17 10:30,17,3.885,3.888,3.883,3.888,39
20150401|2014-09-17 11:00,17,3.888,3.892,3.887,3.892,56
20150401|2014-09-17 11:30,17,3.896,3.899,3.889,3.896,148
20150401|2014-09-17 12:00,17,3.897,3.897,3.887,3.887,27
20150401|2014-09-17 12:30,17,3.884,3.887,3.88,3.88,21
20150401|2014-09-17 13:00,17,3.88,3.889,3.879,3.888,164
20150401|2014-09-17 13:30,17,3.887,3.891,3.887,3.891,134
20150401|2014-09-17 14:00,17,3.887,3.889,3.887,3.889,2
20150401|2014-09-17 14:30,17,3.889,3.89,3.888,3.889,23
20150401|2014-09-17 15:00,17,3.89,3.893,3.888,3.893,17
20150401|2014-09-17 15:30,17,3.893,3.895,3.893,3.895,21
20150401|2014-09-17 20:00,18,3.875,3.876,3.875,3.876,2
20150401|2014-09-17 20:30,18,3.871,3.877,3.871,3.877,6
20150401|2014-09-17 21:30,18,3.878,3.879,3.877,3.879,4
20150401|2014-09-17 22:00,18,3.879,3.883,3.879,3.882,3
20150401|2014-09-17 22:30,18,3.878,3.878,3.878,3.878,1
20150401|2014-09-17 23:30,18,3.879,3.879,3.878,3.879,4
20150401|2014-09-18 05:30,18,3.868,3.868,3.868,3.868,1
20150401|2014-09-18 06:30,18,3.879,3.879,3.868,3.868,2
20150401|2014-09-18 07:00,18,3.867,3.879,3.867,3.879,7
20150401|2014-09-18 08:00,18,3.894,3.894,3.89,3.894,79
20150401|2014-09-18 08:30,18,3.881,3.882,3.872,3.875,145
20150401|2014-09-18 09:00,18,3.874,3.875,3.854,3.854,190
20150401|2014-09-18 09:30,18,3.842,3.842,3.8,3.823,406
20150401|2014-09-18 10:00,18,3.821,3.837,3.817,3.835,69
20150401|2014-09-18 10:30,18,3.833,3.833,3.826,3.83,82
20150401|2014-09-18 11:00,18,3.835,3.84,3.833,3.835,97
20150401|2014-09-18 11:30,18,3.833,3.838,3.826,3.837,25
20150401|2014-09-18 12:00,18,3.841,3.841,3.829,3.832,77
20150401|2014-09-18 12:30,18,3.831,3.831,3.819,3.824,28
20150401|2014-09-18 13:00,18,3.825,3.826,3.817,3.826,115
20150401|2014-09-18 13:30,18,3.823,3.824,3.822,3.824,69
20150401|2014-09-18 14:30,18,3.824,3.825,3.822,3.824,98
20150401|2014-09-18 15:00,18,3.824,3.824,3.819,3.819,11
20150401|2014-09-18 15:30,18,3.819,3.819,3.819,3.819,1
20150401|2014-09-18 16:00,18,3.824,3.824,3.824,3.824,1
20150401|2014-09-18 22:00,19,3.813,3.813,3.813,3.813,1
20150401|2014-09-19 05:00,19,3.818,3.818,3.818,3.818,2
20150401|2014-09-19 06:30,19,3.79,3.792,3.79,3.792,3
20150401|2014-09-19 07:00,19,3.799,3.804,3.797,3.797,4
20150401|2014-09-19 07:30,19,3.801,3.801,3.798,3.798,33
20150401|2014-09-19 08:00,19,3.792,3.796,3.777,3.778,178
20150401|2014-09-19 08:30,19,3.786,3.794,3.785,3.789,113
20150401|2014-09-19 09:00,19,3.789,3.789,3.781,3.781,18
20150401|2014-09-19 09:30,19,3.785,3.792,3.773,3.79,77
20150401|2014-09-19 10:00,19,3.788,3.792,3.782,3.792,21
20150401|2014-09-19 10:30,19,3.791,3.795,3.789,3.789,70
20150401|2014-09-19 11:00,19,3.79,3.796,3.787,3.791,135
20150401|2014-09-19 11:30,19,3.79,3.79,3.789,3.79,5
20150401|2014-09-19 12:00,19,3.782,3.786,3.781,3.786,19
20150401|2014-09-19 12:30,19,3.788,3.788,3.785,3.785,59
20150401|2014-09-19 13:00,19,3.79,3.792,3.786,3.79,66
20150401|2014-09-19 13:30,19,3.789,3.789,3.784,3.786,29
20150401|2014-09-19 14:00,19,3.786,3.787,3.785,3.785,11
20150401|2014-09-19 14:30,19,3.795,3.796,3.792,3.793,12
20150401|2014-09-19 15:00,19,3.792,3.793,3.792,3.793,2
20150401|2014-09-19 16:00,19,3.795,3.795,3.795,3.795,2
20150401|2014-09-21 17:00,22,3.79,3.793,3.778,3.778,17
20150401|2014-09-22 06:00,22,3.796,3.796,3.795,3.795,2
20150401|2014-09-22 06:30,22,3.797,3.797,3.783,3.787,15
20150401|2014-09-22 07:00,22,3.793,3.793,3.793,3.793,4
20150401|2014-09-22 07:30,22,3.79,3.806,3.79,3.799,67
20150401|2014-09-22 08:00,22,3.803,3.809,3.799,3.804,117
20150401|2014-09-22 08:30,22,3.804,3.805,3.801,3.805,32
20150401|2014-09-22 09:00,22,3.81,3.81,3.795,3.795,158
20150401|2014-09-22 09:30,22,3.795,3.797,3.771,3.771,169
20150401|2014-09-22 10:00,22,3.768,3.779,3.768,3.775,114
20150401|2014-09-22 10:30,22,3.773,3.776,3.771,3.771,57
20150401|2014-09-22 11:00,22,3.769,3.77,3.758,3.768,127
20150401|2014-09-22 11:30,22,3.763,3.774,3.763,3.774,106
20150401|2014-09-22 12:00,22,3.776,3.778,3.776,3.778,7
20150401|2014-09-22 12:30,22,3.786,3.798,3.786,3.794,19
20150401|2014-09-22 13:00,22,3.794,3.8,3.79,3.795,76
20150401|2014-09-22 13:30,22,3.792,3.796,3.79,3.796,34
20150401|2014-09-22 14:00,22,3.8,3.8,3.797,3.797,13
20150401|2014-09-22 14:30,22,3.797,3.8,3.797,3.8,26
20150401|2014-09-22 15:00,22,3.797,3.797,3.794,3.794,9
20150401|2014-09-23 03:00,23,3.8,3.8,3.8,3.8,3
20150401|2014-09-23 05:30,23,3.827,3.828,3.825,3.827,5
20150401|2014-09-23 06:00,23,3.826,3.826,3.826,3.826,1
20150401|2014-09-23 06:30,23,3.819,3.819,3.819,3.819,1
20150401|2014-09-23 07:00,23,3.819,3.819,3.819,3.819,1
20150401|2014-09-23 07:30,23,3.818,3.818,3.811,3.812,48
20150401|2014-09-23 08:00,23,3.813,3.815,3.808,3.809,45
20150401|2014-09-23 08:30,23,3.809,3.816,3.809,3.813,42
20150401|2014-09-23 09:00,23,3.815,3.82,3.808,3.819,165
20150401|2014-09-23 09:30,23,3.817,3.817,3.805,3.807,80
20150401|2014-09-23 10:00,23,3.802,3.809,3.802,3.805,28
20150401|2014-09-23 10:30,23,3.805,3.806,3.797,3.799,65
20150401|2014-09-23 11:00,23,3.796,3.796,3.781,3.783,90
20150401|2014-09-23 11:30,23,3.784,3.791,3.778,3.782,56
20150401|2014-09-23 12:00,23,3.779,3.785,3.779,3.781,78
20150401|2014-09-23 12:30,23,3.78,3.79,3.78,3.785,37
20150401|2014-09-23 13:00,23,3.783,3.785,3.77,3.771,65
20150401|2014-09-23 13:30,23,3.774,3.774,3.773,3.774,8
20150401|2014-09-23 14:00,23,3.778,3.778,3.775,3.775,4
20150401|2014-09-23 14:30,23,3.78,3.78,3.775,3.775,10
20150401|2014-09-23 15:00,23,3.777,3.777,3.773,3.773,12
20150401|2014-09-23 20:30,24,3.775,3.775,3.775,3.775,3
20150401|2014-09-24 02:00,24,3.788,3.788,3.788,3.788,1
20150401|2014-09-24 03:30,24,3.775,3.775,3.775,3.775,2
20150401|2014-09-24 06:30,24,3.757,3.757,3.757,3.757,7
20150401|2014-09-24 07:00,24,3.758,3.763,3.758,3.763,2
20150401|2014-09-24 07:30,24,3.77,3.772,3.759,3.769,21
20150401|2014-09-24 08:00,24,3.762,3.783,3.762,3.783,21
20150401|2014-09-24 08:30,24,3.771,3.773,3.765,3.766,72
20150401|2014-09-24 09:00,24,3.764,3.765,3.759,3.763,108
20150401|2014-09-24 09:30,24,3.765,3.773,3.763,3.773,41
20150401|2014-09-24 10:00,24,3.766,3.768,3.766,3.768,26
20150401|2014-09-24 10:30,24,3.775,3.777,3.774,3.777,15
20150401|2014-09-24 11:00,24,3.781,3.801,3.781,3.795,118
20150401|2014-09-24 11:30,24,3.795,3.799,3.793,3.794,23
20150401|2014-09-24 12:00,24,3.797,3.81,3.791,3.792,166
20150401|2014-09-24 12:30,24,3.791,3.799,3.791,3.799,63
20150401|2014-09-24 13:00,24,3.798,3.824,3.798,3.824,359
20150401|2014-09-24 13:30,24,3.823,3.823,3.817,3.818,42
20150401|2014-09-24 14:00,24,3.816,3.816,3.805,3.805,17
20150401|2014-09-24 14:30,24,3.806,3.817,3.805,3.808,31
20150401|2014-09-24 15:30,24,3.812,3.812,3.803,3.803,4
20150401|2014-09-24 18:00,25,3.795,3.795,3.795,3.795,1
20150401|2014-09-24 19:00,25,3.785,3.785,3.785,3.785,1
20150401|2014-09-25 00:30,25,3.788,3.788,3.788,3.788,1
20150401|2014-09-25 03:30,25,3.783,3.783,3.783,3.783,1
20150401|2014-09-25 06:00,25,3.795,3.795,3.791,3.791,2
20150401|2014-09-25 06:30,25,3.806,3.806,3.806,3.806,2
20150401|2014-09-25 07:00,25,3.801,3.801,3.801,3.801,13
20150401|2014-09-25 07:30,25,3.795,3.799,3.789,3.789,173
20150401|2014-09-25 08:00,25,3.791,3.801,3.786,3.79,24
20150401|2014-09-25 08:30,25,3.785,3.787,3.768,3.77,72
20150401|2014-09-25 09:00,25,3.774,3.777,3.77,3.775,87
20150401|2014-09-25 09:30,25,3.768,3.798,3.768,3.787,303
20150401|2014-09-25 10:00,25,3.786,3.797,3.778,3.797,156
20150401|2014-09-25 10:30,25,3.789,3.799,3.789,3.799,19
20150401|2014-09-25 11:00,25,3.792,3.804,3.789,3.795,226
20150401|2014-09-25 11:30,25,3.798,3.828,3.798,3.824,92
20150401|2014-09-25 12:00,25,3.819,3.828,3.818,3.828,78
20150401|2014-09-25 12:30,25,3.831,3.831,3.812,3.813,211
20150401|2014-09-25 13:00,25,3.813,3.843,3.805,3.843,225
20150401|2014-09-25 13:30,25,3.84,3.842,3.837,3.842,138
20150401|2014-09-25 14:00,25,3.838,3.84,3.829,3.83,79
20150401|2014-09-25 14:30,25,3.83,3.837,3.83,3.837,26
20150401|2014-09-25 15:00,25,3.836,3.837,3.829,3.829,65
20150401|2014-09-25 15:30,25,3.829,3.835,3.828,3.835,24
20150401|2014-09-25 16:00,25,3.834,3.835,3.834,3.835,3
20150401|2014-09-26 04:30,26,3.825,3.825,3.825,3.825,1
20150401|2014-09-26 05:00,26,3.825,3.825,3.823,3.823,24
20150401|2014-09-26 05:30,26,3.829,3.835,3.829,3.829,28
20150401|2014-09-26 06:30,26,3.83,3.83,3.828,3.828,6
20150401|2014-09-26 07:00,26,3.819,3.819,3.813,3.819,19
20150401|2014-09-26 07:30,26,3.812,3.819,3.81,3.819,20
20150401|2014-09-26 08:00,26,3.82,3.829,3.814,3.822,103
20150401|2014-09-26 08:30,26,3.818,3.818,3.813,3.815,28
20150401|2014-09-26 09:00,26,3.813,3.829,3.812,3.825,52
20150401|2014-09-26 09:30,26,3.826,3.826,3.819,3.825,117
20150401|2014-09-26 10:00,26,3.827,3.833,3.824,3.831,50
20150401|2014-09-26 10:30,26,3.833,3.836,3.829,3.834,112
20150401|2014-09-26 11:00,26,3.834,3.846,3.815,3.82,159
20150401|2014-09-26 11:30,26,3.823,3.834,3.823,3.832,92
20150401|2014-09-26 12:00,26,3.827,3.837,3.824,3.829,47
20150401|2014-09-26 12:30,26,3.834,3.854,3.831,3.842,38
20150401|2014-09-26 13:00,26,3.845,3.855,3.845,3.853,185
20150401|2014-09-26 13:30,26,3.85,3.852,3.846,3.851,107
20150401|2014-09-26 14:00,26,3.848,3.848,3.848,3.848,2
20150401|2014-09-26 14:30,26,3.85,3.852,3.85,3.851,3
20150401|2014-09-26 15:00,26,3.852,3.852,3.85,3.85,5
20150401|2014-09-26 15:30,26,3.848,3.849,3.848,3.849,2
20150401|2014-09-26 16:00,26,3.848,3.848,3.848,3.848,3
20150401|2014-09-28 17:00,29,3.846,3.855,3.846,3.855,6
20150401|2014-09-28 17:30,29,3.854,3.854,3.854,3.854,1
20150401|2014-09-28 18:00,29,3.858,3.858,3.858,3.858,4
20150401|2014-09-28 22:30,29,3.85,3.85,3.85,3.85,1
20150401|2014-09-29 05:00,29,3.86,3.86,3.86,3.86,1
20150401|2014-09-29 07:00,29,3.86,3.86,3.86,3.86,2
20150401|2014-09-29 07:30,29,3.864,3.879,3.864,3.879,13
20150401|2014-09-29 08:00,29,3.88,3.88,3.866,3.869,20
20150401|2014-09-29 08:30,29,3.869,3.879,3.862,3.877,142
20150401|2014-09-29 09:00,29,3.866,3.87,3.858,3.862,27
20150401|2014-09-29 09:30,29,3.868,3.87,3.864,3.865,30
20150401|2014-09-29 10:00,29,3.864,3.878,3.86,3.876,148
20150401|2014-09-29 10:30,29,3.879,3.886,3.879,3.88,30
20150401|2014-09-29 11:00,29,3.88,3.88,3.868,3.871,47
20150401|2014-09-29 11:30,29,3.873,3.882,3.872,3.882,62
20150401|2014-09-29 12:00,29,3.884,3.89,3.878,3.885,50
20150401|2014-09-29 12:30,29,3.888,3.903,3.884,3.901,281
20150401|2014-09-29 13:00,29,3.897,3.909,3.897,3.899,284
20150401|2014-09-29 13:30,29,3.895,3.91,3.879,3.883,144
20150401|2014-09-29 14:00,29,3.88,3.88,3.87,3.87,119
20150401|2014-09-29 14:30,29,3.87,3.872,3.87,3.87,40
20150401|2014-09-29 15:00,29,3.877,3.886,3.877,3.885,30
20150401|2014-09-29 15:30,29,3.881,3.882,3.881,3.882,55
20150401|2014-09-29 16:00,29,3.879,3.879,3.879,3.879,2
20150401|2014-09-30 02:00,30,3.889,3.89,3.889,3.89,6
20150401|2014-09-30 03:00,30,3.89,3.89,3.89,3.89,7
20150401|2014-09-30 03:30,30,3.89,3.89,3.89,3.89,9
20150401|2014-09-30 04:30,30,3.89,3.89,3.887,3.887,2
20150401|2014-09-30 06:00,30,3.884,3.885,3.884,3.885,7
20150401|2014-09-30 07:00,30,3.89,3.905,3.887,3.898,33
20150401|2014-09-30 07:30,30,3.879,3.894,3.879,3.886,19
20150401|2014-09-30 08:00,30,3.885,3.9,3.876,3.876,79
20150401|2014-09-30 08:30,30,3.88,3.885,3.873,3.877,120
20150401|2014-09-30 09:00,30,3.877,3.879,3.874,3.876,63
20150401|2014-09-30 09:30,30,3.879,3.879,3.853,3.854,366
20150401|2014-09-30 10:00,30,3.862,3.872,3.856,3.872,53
20150401|2014-09-30 10:30,30,3.87,3.871,3.854,3.87,27
20150401|2014-09-30 11:00,30,3.867,3.877,3.867,3.877,68
20150401|2014-09-30 11:30,30,3.874,3.876,3.867,3.872,98
20150401|2014-09-30 12:00,30,3.87,3.882,3.87,3.882,51
20150401|2014-09-30 12:30,30,3.882,3.889,3.874,3.889,53
20150401|2014-09-30 13:00,30,3.884,3.886,3.863,3.874,295
20150401|2014-09-30 13:30,30,3.876,3.876,3.862,3.876,42
20150401|2014-09-30 14:00,30,3.873,3.874,3.873,3.874,102
20150401|2014-09-30 14:30,30,3.869,3.876,3.867,3.873,63
20150401|2014-09-30 15:00,30,3.87,3.873,3.869,3.873,43
20150401|2014-09-30 15:30,30,3.875,3.875,3.875,3.875,2
20150401|2014-09-30 16:00,30,3.875,3.875,3.875,3.875,1
20150401|2014-10-01 07:00,1,3.885,3.885,3.885,3.885,50
20150401|2014-10-01 07:30,1,3.885,3.901,3.885,3.901,78
20150401|2014-10-01 08:00,1,3.901,3.901,3.868,3.877,623
20150401|2014-10-01 08:30,1,3.881,3.881,3.866,3.872,24
20150401|2014-10-01 09:00,1,3.872,3.873,3.858,3.859,405
20150401|2014-10-01 09:30,1,3.857,3.865,3.853,3.856,409
20150401|2014-10-01 10:00,1,3.855,3.866,3.854,3.861,321
20150401|2014-10-01 10:30,1,3.86,3.868,3.858,3.866,436
20150401|2014-10-01 11:00,1,3.866,3.87,3.859,3.865,500
20150401|2014-10-01 11:30,1,3.865,3.87,3.858,3.865,139
20150401|2014-10-01 12:00,1,3.864,3.866,3.834,3.837,628
20150401|2014-10-01 12:30,1,3.836,3.842,3.826,3.828,643
20150401|2014-10-01 13:00,1,3.825,3.825,3.789,3.794,714
20150401|2014-10-01 13:30,1,3.792,3.8,3.792,3.799,41
20150401|2014-10-01 14:00,1,3.8,3.801,3.795,3.797,86
20150401|2014-10-01 14:30,1,3.797,3.799,3.794,3.795,34
20150401|2014-10-01 15:00,1,3.796,3.797,3.794,3.797,8
20150401|2014-10-01 15:30,1,3.798,3.8,3.798,3.8,9
20150401|2014-10-01 16:00,1,3.8,3.8,3.8,3.8,1
20150401|2014-10-02 02:30,2,3.803,3.815,3.803,3.815,16
20150401|2014-10-02 04:30,2,3.815,3.815,3.815,3.815,1
20150401|2014-10-02 05:30,2,3.816,3.819,3.816,3.819,7
20150401|2014-10-02 06:00,2,3.812,3.812,3.81,3.81,45
20150401|2014-10-02 06:30,2,3.808,3.808,3.793,3.797,134
20150401|2014-10-02 07:00,2,3.795,3.795,3.791,3.793,8
20150401|2014-10-02 07:30,2,3.803,3.81,3.803,3.803,16
20150401|2014-10-02 08:00,2,3.803,3.803,3.768,3.774,317
20150401|2014-10-02 08:30,2,3.773,3.779,3.773,3.774,187
20150401|2014-10-02 09:00,2,3.775,3.788,3.773,3.781,48
20150401|2014-10-02 09:30,2,3.76,3.76,3.735,3.751,872
20150401|2014-10-02 10:00,2,3.751,3.763,3.747,3.747,55
20150401|2014-10-02 10:30,2,3.747,3.757,3.747,3.757,119
20150401|2014-10-02 11:00,2,3.753,3.753,3.739,3.753,107
20150401|2014-10-02 11:30,2,3.75,3.776,3.75,3.772,133
20150401|2014-10-02 12:00,2,3.767,3.77,3.754,3.756,150
20150401|2014-10-02 12:30,2,3.76,3.766,3.76,3.766,9
20150401|2014-10-02 13:00,2,3.766,3.77,3.757,3.77,239
20150401|2014-10-02 13:30,2,3.77,3.775,3.77,3.774,54
20150401|2014-10-02 14:00,2,3.774,3.774,3.769,3.769,5
20150401|2014-10-02 14:30,2,3.776,3.779,3.772,3.779,19
20150401|2014-10-02 15:00,2,3.783,3.783,3.778,3.778,27
20150401|2014-10-02 15:30,2,3.779,3.783,3.768,3.768,16
20150401|2014-10-03 01:00,3,3.789,3.793,3.789,3.793,2
20150401|2014-10-03 04:00,3,3.795,3.795,3.793,3.793,2
20150401|2014-10-03 06:00,3,3.809,3.809,3.801,3.801,40
20150401|2014-10-03 06:30,3,3.803,3.807,3.793,3.798,63
20150401|2014-10-03 07:00,3,3.795,3.799,3.791,3.793,58
20150401|2014-10-03 07:30,3,3.794,3.794,3.77,3.78,98
20150401|2014-10-03 08:00,3,3.783,3.784,3.764,3.775,71
20150401|2014-10-03 08:30,3,3.771,3.778,3.766,3.768,159
20150401|2014-10-03 09:00,3,3.77,3.775,3.768,3.775,72
20150401|2014-10-03 09:30,3,3.775,3.775,3.763,3.764,27
20150401|2014-10-03 10:00,3,3.766,3.771,3.766,3.769,37
20150401|2014-10-03 10:30,3,3.771,3.787,3.771,3.787,151
20150401|2014-10-03 11:00,3,3.788,3.794,3.788,3.791,104
20150401|2014-10-03 11:30,3,3.79,3.798,3.79,3.792,46
20150401|2014-10-03 12:00,3,3.794,3.795,3.787,3.795,23
20150401|2014-10-03 12:30,3,3.793,3.796,3.786,3.796,29
20150401|2014-10-03 13:00,3,3.795,3.811,3.794,3.809,228
20150401|2014-10-03 13:30,3,3.81,3.81,3.8,3.8,31
20150401|2014-10-03 14:00,3,3.801,3.806,3.8,3.805,7
20150401|2014-10-03 14:30,3,3.804,3.804,3.797,3.797,46
20150401|2014-10-03 15:00,3,3.799,3.799,3.796,3.796,10
20150401|2014-10-03 15:30,3,3.795,3.795,3.795,3.795,1
20150401|2014-10-05 19:00,6,3.781,3.781,3.781,3.781,1
20150401|2014-10-05 20:00,6,3.784,3.784,3.783,3.783,16
20150401|2014-10-05 20:30,6,3.78,3.78,3.78,3.78,4
20150401|2014-10-05 21:00,6,3.78,3.78,3.78,3.78,1
20150401|2014-10-06 00:00,6,3.772,3.772,3.76,3.761,3
20150401|2014-10-06 00:30,6,3.761,3.761,3.76,3.76,9
20150401|2014-10-06 02:00,6,3.765,3.765,3.765,3.765,1
20150401|2014-10-06 02:30,6,3.76,3.76,3.731,3.738,16
20150401|2014-10-06 03:00,6,3.732,3.732,3.726,3.726,14
20150401|2014-10-06 04:00,6,3.737,3.737,3.737,3.737,1
20150401|2014-10-06 04:30,6,3.741,3.741,3.739,3.739,4
20150401|2014-10-06 05:00,6,3.748,3.75,3.748,3.75,15
20150401|2014-10-06 05:30,6,3.75,3.75,3.741,3.741,13
20150401|2014-10-06 06:00,6,3.745,3.76,3.744,3.76,22
20150401|2014-10-06 06:30,6,3.76,3.76,3.74,3.741,35
20150401|2014-10-06 07:00,6,3.756,3.76,3.738,3.738,13
20150401|2014-10-06 07:30,6,3.741,3.75,3.741,3.748,67
20150401|2014-10-06 08:00,6,3.74,3.748,3.731,3.737,234
20150401|2014-10-06 08:30,6,3.742,3.752,3.74,3.743,217
20150401|2014-10-06 09:00,6,3.745,3.746,3.74,3.741,36
20150401|2014-10-06 09:30,6,3.741,3.748,3.74,3.748,106
20150401|2014-10-06 10:00,6,3.748,3.75,3.746,3.747,28
20150401|2014-10-06 10:30,6,3.748,3.751,3.747,3.748,22
20150401|2014-10-06 11:00,6,3.746,3.748,3.743,3.745,119
20150401|2014-10-06 11:30,6,3.747,3.748,3.74,3.741,24
20150401|2014-10-06 12:00,6,3.745,3.745,3.737,3.743,41
20150401|2014-10-06 12:30,6,3.746,3.75,3.739,3.747,31
20150401|2014-10-06 13:00,6,3.744,3.745,3.734,3.744,151
20150401|2014-10-06 13:30,6,3.743,3.753,3.743,3.747,64
20150401|2014-10-06 14:00,6,3.746,3.751,3.746,3.751,13
20150401|2014-10-06 14:30,6,3.75,3.753,3.75,3.752,24
20150401|2014-10-06 15:00,6,3.753,3.753,3.751,3.751,6
20150401|2014-10-06 15:30,6,3.751,3.751,3.751,3.751,1
20150401|2014-10-06 20:30,7,3.74,3.74,3.74,3.74,1
20150401|2014-10-06 21:30,7,3.73,3.73,3.73,3.73,1
20150401|2014-10-06 23:00,7,3.73,3.73,3.725,3.725,3
20150401|2014-10-07 00:00,7,3.736,3.736,3.736,3.736,1
20150401|2014-10-07 03:30,7,3.741,3.741,3.741,3.741,1
20150401|2014-10-07 04:00,7,3.739,3.739,3.739,3.739,1
20150401|2014-10-07 04:30,7,3.745,3.745,3.745,3.745,2
20150401|2014-10-07 06:00,7,3.74,3.74,3.733,3.733,12
20150401|2014-10-07 06:30,7,3.733,3.74,3.733,3.74,176
20150401|2014-10-07 07:00,7,3.741,3.748,3.741,3.748,23
20150401|2014-10-07 07:30,7,3.753,3.767,3.753,3.758,170
20150401|2014-10-07 08:00,7,3.755,3.772,3.749,3.755,104
20150401|2014-10-07 08:30,7,3.751,3.763,3.751,3.76,54
20150401|2014-10-07 09:00,7,3.76,3.775,3.757,3.772,130
20150401|2014-10-07 09:30,7,3.774,3.779,3.767,3.77,204
20150401|2014-10-07 10:00,7,3.77,3.782,3.768,3.778,45
20150401|2014-10-07 10:30,7,3.778,3.783,3.77,3.77,119
20150401|2014-10-07 11:00,7,3.77,3.784,3.77,3.782,47
20150401|2014-10-07 11:30,7,3.785,3.788,3.782,3.786,47
20150401|2014-10-07 12:00,7,3.783,3.789,3.78,3.786,142
20150401|2014-10-07 12:30,7,3.786,3.788,3.781,3.781,96
20150401|2014-10-07 13:00,7,3.78,3.788,3.778,3.779,111
20150401|2014-10-07 13:30,7,3.775,3.783,3.774,3.776,59
20150401|2014-10-07 14:00,7,3.777,3.777,3.774,3.774,9
20150401|2014-10-07 14:30,7,3.773,3.774,3.77,3.772,8
20150401|2014-10-07 15:30,7,3.774,3.774,3.774,3.774,1
20150401|2014-10-08 05:00,8,3.744,3.744,3.744,3.744,3
20150401|2014-10-08 06:30,8,3.749,3.749,3.749,3.749,1
20150401|2014-10-08 07:00,8,3.746,3.746,3.734,3.734,20
20150401|2014-10-08 07:30,8,3.746,3.748,3.738,3.74,57
20150401|2014-10-08 08:00,8,3.739,3.76,3.739,3.754,106
20150401|2014-10-08 08:30,8,3.753,3.76,3.738,3.743,111
20150401|2014-10-08 09:00,8,3.744,3.745,3.736,3.741,59
20150401|2014-10-08 09:30,8,3.744,3.747,3.738,3.747,57
20150401|2014-10-08 10:00,8,3.747,3.755,3.746,3.749,80
20150401|2014-10-08 10:30,8,3.752,3.755,3.745,3.745,32
20150401|2014-10-08 11:00,8,3.746,3.746,3.727,3.731,77
20150401|2014-10-08 11:30,8,3.727,3.729,3.721,3.728,224
20150401|2014-10-08 12:00,8,3.73,3.73,3.708,3.715,158
20150401|2014-10-08 12:30,8,3.715,3.723,3.714,3.72,190
20150401|2014-10-08 13:00,8,3.723,3.725,3.713,3.72,227
20150401|2014-10-08 13:30,8,3.723,3.727,3.722,3.725,36
20150401|2014-10-08 14:00,8,3.726,3.728,3.726,3.726,18
20150401|2014-10-08 14:30,8,3.726,3.726,3.723,3.723,13
20150401|2014-10-08 15:00,8,3.721,3.724,3.721,3.722,26
20150401|2014-10-08 15:30,8,3.725,3.726,3.725,3.725,18
20150401|2014-10-09 05:00,9,3.72,3.72,3.713,3.713,30
20150401|2014-10-09 05:30,9,3.714,3.714,3.714,3.714,1
20150401|2014-10-09 06:00,9,3.712,3.712,3.696,3.696,34
20150401|2014-10-09 06:30,9,3.701,3.701,3.696,3.696,17
20150401|2014-10-09 07:00,9,3.705,3.716,3.705,3.716,25
20150401|2014-10-09 07:30,9,3.718,3.723,3.718,3.719,33
20150401|2014-10-09 08:00,9,3.711,3.715,3.71,3.714,69
20150401|2014-10-09 08:30,9,3.717,3.717,3.696,3.704,397
20150401|2014-10-09 09:00,9,3.703,3.714,3.695,3.706,169
20150401|2014-10-09 09:30,9,3.724,3.753,3.724,3.752,118
20150401|2014-10-09 10:00,9,3.753,3.763,3.745,3.755,96
20150401|2014-10-09 10:30,9,3.756,3.76,3.728,3.728,49
20150401|2014-10-09 11:00,9,3.73,3.744,3.73,3.743,22
20150401|2014-10-09 11:30,9,3.738,3.744,3.707,3.715,134
20150401|2014-10-09 12:00,9,3.712,3.727,3.709,3.727,9
20150401|2014-10-09 12:30,9,3.719,3.725,3.713,3.716,106
20150401|2014-10-09 13:00,9,3.718,3.723,3.708,3.716,119
20150401|2014-10-09 13:30,9,3.72,3.728,3.72,3.727,64
20150401|2014-10-09 14:00,9,3.728,3.744,3.728,3.739,45
20150401|2014-10-09 14:30,9,3.746,3.747,3.733,3.733,52
20150401|2014-10-09 15:00,9,3.735,3.735,3.725,3.725,17
20150401|2014-10-10 02:00,10,3.73,3.73,3.73,3.73,1
20150401|2014-10-10 02:30,10,3.723,3.723,3.723,3.723,1
20150401|2014-10-10 04:30,10,3.733,3.733,3.733,3.733,1
20150401|2014-10-10 05:00,10,3.725,3.725,3.725,3.725,2
20150401|2014-10-10 05:30,10,3.721,3.731,3.721,3.731,2
20150401|2014-10-10 06:00,10,3.733,3.733,3.727,3.733,3
20150401|2014-10-10 07:00,10,3.721,3.724,3.721,3.724,3
20150401|2014-10-10 07:30,10,3.726,3.726,3.72,3.725,23
20150401|2014-10-10 08:00,10,3.72,3.729,3.72,3.729,17
20150401|2014-10-10 08:30,10,3.734,3.734,3.73,3.73,77
20150401|2014-10-10 09:00,10,3.732,3.735,3.732,3.732,35
20150401|2014-10-10 09:30,10,3.735,3.742,3.733,3.736,36
20150401|2014-10-10 10:00,10,3.739,3.739,3.734,3.736,21
20150401|2014-10-10 10:30,10,3.739,3.742,3.736,3.736,37
20150401|2014-10-10 11:00,10,3.736,3.737,3.72,3.722,119
20150401|2014-10-10 11:30,10,3.723,3.729,3.723,3.723,241
20150401|2014-10-10 12:00,10,3.718,3.726,3.715,3.721,47
20150401|2014-10-10 12:30,10,3.722,3.722,3.714,3.721,79
20150401|2014-10-10 13:00,10,3.721,3.727,3.713,3.717,255
20150401|2014-10-10 13:30,10,3.717,3.726,3.717,3.726,43
20150401|2014-10-10 14:00,10,3.727,3.728,3.725,3.728,15
20150401|2014-10-10 14:30,10,3.724,3.726,3.723,3.723,19
20150401|2014-10-10 15:30,10,3.728,3.728,3.727,3.727,3
20150401|2014-10-12 20:30,13,3.702,3.702,3.702,3.702,1
20150401|2014-10-13 00:00,13,3.709,3.715,3.709,3.715,12
20150401|2014-10-13 01:00,13,3.705,3.705,3.704,3.704,2
20150401|2014-10-13 04:00,13,3.715,3.715,3.715,3.715,2
20150401|2014-10-13 07:00,13,3.733,3.733,3.715,3.715,11
20150401|2014-10-13 07:30,13,3.729,3.731,3.728,3.729,37
20150401|2014-10-13 08:00,13,3.725,3.725,3.706,3.721,52
20150401|2014-10-13 08:30,13,3.735,3.75,3.733,3.733,47
20150401|2014-10-13 09:00,13,3.732,3.742,3.732,3.738,95
20150401|2014-10-13 09:30,13,3.737,3.741,3.734,3.738,113
20150401|2014-10-13 10:00,13,3.739,3.748,3.729,3.729,127
20150401|2014-10-13 10:30,13,3.736,3.744,3.731,3.734,56
20150401|2014-10-13 11:00,13,3.737,3.744,3.733,3.741,117
20150401|2014-10-13 11:30,13,3.739,3.744,3.735,3.741,56
20150401|2014-10-13 12:00,13,3.743,3.744,3.736,3.744,52
20150401|2014-10-13 12:30,13,3.745,3.745,3.735,3.738,50
20150401|2014-10-13 13:00,13,3.739,3.757,3.735,3.756,168
20150401|2014-10-13 13:30,13,3.758,3.758,3.75,3.757,24
20150401|2014-10-13 14:00,13,3.758,3.763,3.752,3.756,25
20150401|2014-10-13 14:30,13,3.755,3.755,3.743,3.749,6
20150401|2014-10-13 15:00,13,3.749,3.751,3.745,3.747,126
20150401|2014-10-13 15:30,13,3.749,3.75,3.749,3.75,2
20150401|2014-10-13 16:00,13,3.756,3.757,3.756,3.757,5
20150401|2014-10-14 02:00,14,3.76,3.76,3.76,3.76,1
20150401|2014-10-14 03:00,14,3.757,3.757,3.757,3.757,1
20150401|2014-10-14 03:30,14,3.755,3.762,3.755,3.762,3
20150401|2014-10-14 05:30,14,3.75,3.75,3.75,3.75,1
20150401|2014-10-14 06:00,14,3.745,3.745,3.745,3.745,3
20150401|2014-10-14 06:30,14,3.76,3.76,3.76,3.76,1
20150401|2014-10-14 07:00,14,3.755,3.756,3.749,3.755,16
20150401|2014-10-14 07:30,14,3.756,3.761,3.75,3.758,13
20150401|2014-10-14 08:00,14,3.758,3.769,3.756,3.764,176
20150401|2014-10-14 08:30,14,3.77,3.779,3.762,3.766,113
20150401|2014-10-14 09:00,14,3.763,3.763,3.717,3.72,218
20150401|2014-10-14 09:30,14,3.72,3.726,3.717,3.718,64
20150401|2014-10-14 10:00,14,3.716,3.716,3.706,3.71,92
20150401|2014-10-14 10:30,14,3.709,3.713,3.704,3.712,62
20150401|2014-10-14 11:00,14,3.713,3.713,3.695,3.705,152
20150401|2014-10-14 11:30,14,3.705,3.705,3.689,3.696,141
20150401|2014-10-14 12:00,14,3.696,3.707,3.693,3.693,124
20150401|2014-10-14 12:30,14,3.703,3.707,3.69,3.691,189
20150401|2014-10-14 13:00,14,3.693,3.697,3.686,3.686,170
20150401|2014-10-14 13:30,14,3.689,3.701,3.686,3.701,70
20150401|2014-10-14 14:00,14,3.698,3.7,3.696,3.7,9
20150401|2014-10-14 14:30,14,3.698,3.7,3.693,3.693,93
20150401|2014-10-14 15:00,14,3.693,3.699,3.693,3.698,3
20150401|2014-10-14 15:30,14,3.695,3.695,3.691,3.695,23
20150401|2014-10-14 16:00,14,3.704,3.71,3.704,3.71,11
20150401|2014-10-14 17:30,15,3.696,3.696,3.696,3.696,1
20150401|2014-10-14 19:00,15,3.701,3.701,3.701,3.701,1
20150401|2014-10-14 21:00,15,3.698,3.698,3.698,3.698,2
20150401|2014-10-14 23:00,15,3.702,3.702,3.702,3.702,1
20150401|2014-10-14 23:30,15,3.703,3.703,3.703,3.703,1
20150401|2014-10-15 05:00,15,3.713,3.713,3.713,3.713,1
20150401|2014-10-15 05:30,15,3.715,3.715,3.715,3.715,1
20150401|2014-10-15 06:00,15,3.704,3.705,3.704,3.705,6
20150401|2014-10-15 06:30,15,3.692,3.701,3.69,3.701,8
20150401|2014-10-15 07:00,15,3.703,3.71,3.702,3.709,28
20150401|2014-10-15 07:30,15,3.702,3.706,3.694,3.706,152
20150401|2014-10-15 08:00,15,3.696,3.696,3.663,3.669,99
20150401|2014-10-15 08:30,15,3.667,3.677,3.656,3.672,163
20150401|2014-10-15 09:00,15,3.675,3.689,3.67,3.689,104
20150401|2014-10-15 09:30,15,3.686,3.696,3.683,3.69,53
20150401|2014-10-15 10:00,15,3.685,3.685,3.672,3.673,237
20150401|2014-10-15 10:30,15,3.671,3.676,3.667,3.672,138
20150401|2014-10-15 11:00,15,3.67,3.676,3.666,3.67,61
20150401|2014-10-15 11:30,15,3.67,3.683,3.666,3.678,37
20150401|2014-10-15 12:00,15,3.676,3.677,3.671,3.673,12
20150401|2014-10-15 12:30,15,3.667,3.676,3.667,3.673,46
20150401|2014-10-15 13:00,15,3.675,3.687,3.671,3.685,218
20150401|2014-10-15 13:30,15,3.683,3.683,3.68,3.683,27
20150401|2014-10-15 14:00,15,3.683,3.687,3.682,3.686,17
20150401|2014-10-15 14:30,15,3.685,3.688,3.682,3.683,58
20150401|2014-10-15 15:00,15,3.68,3.687,3.68,3.684,115
20150401|2014-10-15 15:30,15,3.684,3.689,3.682,3.689,22
20150401|2014-10-15 23:30,16,3.692,3.692,3.692,3.692,1
20150401|2014-10-16 03:00,16,3.692,3.692,3.692,3.692,1
20150401|2014-10-16 04:30,16,3.684,3.684,3.684,3.684,1
20150401|2014-10-16 06:00,16,3.7,3.701,3.693,3.693,12
20150401|2014-10-16 06:30,16,3.7,3.7,3.684,3.684,12
20150401|2014-10-16 07:00,16,3.693,3.693,3.689,3.689,10
20150401|2014-10-16 07:30,16,3.688,3.698,3.688,3.698,33
20150401|2014-10-16 08:00,16,3.689,3.695,3.677,3.687,202
20150401|2014-10-16 08:30,16,3.687,3.692,3.685,3.687,90
20150401|2014-10-16 09:00,16,3.686,3.697,3.684,3.687,171
20150401|2014-10-16 09:30,16,3.686,3.686,3.631,3.675,370
20150401|2014-10-16 10:00,16,3.673,3.69,3.671,3.675,214
20150401|2014-10-16 10:30,16,3.672,3.679,3.67,3.67,89
20150401|2014-10-16 11:00,16,3.677,3.677,3.664,3.667,87
20150401|2014-10-16 11:30,16,3.666,3.682,3.664,3.678,123
20150401|2014-10-16 12:00,16,3.672,3.677,3.669,3.677,16
20150401|2014-10-16 12:30,16,3.683,3.695,3.683,3.692,186
20150401|2014-10-16 13:00,16,3.69,3.702,3.687,3.69,197
20150401|2014-10-16 13:30,16,3.696,3.699,3.693,3.696,34
20150401|2014-10-16 14:00,16,3.699,3.703,3.695,3.703,99
20150401|2014-10-16 14:30,16,3.702,3.706,3.698,3.703,103
20150401|2014-10-16 15:00,16,3.703,3.707,3.702,3.704,40
20150401|2014-10-16 15:30,16,3.706,3.706,3.702,3.702,77
20150401|2014-10-16 19:00,17,3.696,3.696,3.696,3.696,2
20150401|2014-10-17 05:00,17,3.682,3.682,3.681,3.681,5
20150401|2014-10-17 05:30,17,3.68,3.68,3.68,3.68,1
20150401|2014-10-17 06:00,17,3.689,3.689,3.689,3.689,1
20150401|2014-10-17 06:30,17,3.689,3.689,3.687,3.687,20
20150401|2014-10-17 07:00,17,3.683,3.683,3.683,3.683,1
20150401|2014-10-17 07:30,17,3.683,3.688,3.679,3.679,24
20150401|2014-10-17 08:00,17,3.675,3.687,3.674,3.68,36
20150401|2014-10-17 08:30,17,3.678,3.68,3.661,3.68,112
20150401|2014-10-17 09:00,17,3.675,3.676,3.67,3.674,71
20150401|2014-10-17 09:30,17,3.673,3.673,3.67,3.671,5
20150401|2014-10-17 10:00,17,3.67,3.671,3.667,3.669,19
20150401|2014-10-17 10:30,17,3.664,3.665,3.658,3.66,34
20150401|2014-10-17 11:00,17,3.653,3.675,3.653,3.673,76
20150401|2014-10-17 11:30,17,3.673,3.694,3.673,3.681,215
20150401|2014-10-17 12:00,17,3.676,3.683,3.676,3.682,23
20150401|2014-10-17 12:30,17,3.677,3.692,3.676,3.692,72
20150401|2014-10-17 13:00,17,3.69,3.699,3.688,3.698,294
20150401|2014-10-17 13:30,17,3.698,3.698,3.688,3.694,134
20150401|2014-10-17 14:00,17,3.697,3.697,3.694,3.694,87
20150401|2014-10-17 14:30,17,3.694,3.698,3.694,3.695,34
20150401|2014-10-17 15:00,17,3.691,3.698,3.691,3.698,6
20150401|2014-10-19 17:00,20,3.661,3.661,3.654,3.657,72
20150401|2014-10-19 17:30,20,3.66,3.661,3.657,3.659,21
20150401|2014-10-19 18:00,20,3.659,3.661,3.657,3.658,31
20150401|2014-10-19 18:30,20,3.655,3.655,3.655,3.655,8
20150401|2014-10-19 19:30,20,3.661,3.662,3.661,3.662,3
20150401|2014-10-19 20:00,20,3.662,3.665,3.662,3.665,38
20150401|2014-10-19 21:00,20,3.666,3.666,3.666,3.666,8
20150401|2014-10-19 21:30,20,3.666,3.666,3.666,3.666,2
20150401|2014-10-19 23:00,20,3.66,3.66,3.66,3.66,2
20150401|2014-10-20 00:00,20,3.666,3.666,3.666,3.666,1
20150401|2014-10-20 00:30,20,3.679,3.679,3.679,3.679,1
20150401|2014-10-20 01:30,20,3.674,3.674,3.674,3.674,1
20150401|2014-10-20 02:30,20,3.68,3.68,3.68,3.68,1
20150401|2014-10-20 04:00,20,3.679,3.679,3.679,3.679,1
20150401|2014-10-20 04:30,20,3.671,3.671,3.671,3.671,1
20150401|2014-10-20 05:30,20,3.658,3.658,3.655,3.655,5
20150401|2014-10-20 06:00,20,3.653,3.653,3.653,3.653,1
20150401|2014-10-20 06:30,20,3.652,3.653,3.637,3.637,44
20150401|2014-10-20 07:00,20,3.636,3.648,3.636,3.646,18
20150401|2014-10-20 07:30,20,3.653,3.665,3.639,3.643,22
20150401|2014-10-20 08:00,20,3.642,3.654,3.639,3.645,49
20150401|2014-10-20 08:30,20,3.637,3.639,3.623,3.629,105
20150401|2014-10-20 09:00,20,3.63,3.638,3.628,3.631,42
20150401|2014-10-20 09:30,20,3.63,3.637,3.629,3.631,14
20150401|2014-10-20 10:00,20,3.629,3.633,3.626,3.633,107
20150401|2014-10-20 10:30,20,3.633,3.637,3.628,3.635,160
20150401|2014-10-20 11:00,20,3.637,3.637,3.627,3.63,45
20150401|2014-10-20 11:30,20,3.626,3.63,3.622,3.622,171
20150401|2014-10-20 12:00,20,3.624,3.629,3.624,3.627,57
20150401|2014-10-20 12:30,20,3.626,3.631,3.623,3.623,66
20150401|2014-10-20 13:00,20,3.623,3.623,3.615,3.622,370
20150401|2014-10-20 13:30,20,3.622,3.624,3.615,3.617,22
20150401|2014-10-20 14:00,20,3.62,3.62,3.619,3.62,12
20150401|2014-10-20 14:30,20,3.623,3.626,3.622,3.622,30
20150401|2014-10-20 15:00,20,3.622,3.626,3.619,3.622,50
20150401|2014-10-20 15:30,20,3.623,3.625,3.62,3.62,29
20150401|2014-10-20 16:00,20,3.62,3.62,3.62,3.62,4
20150401|2014-10-20 23:30,21,3.629,3.629,3.629,3.629,1
20150401|2014-10-21 05:00,21,3.635,3.635,3.629,3.629,2
20150401|2014-10-21 05:30,21,3.621,3.621,3.621,3.621,2
20150401|2014-10-21 06:30,21,3.607,3.61,3.607,3.61,30
20150401|2014-10-21 07:00,21,3.62,3.62,3.62,3.62,1
20150401|2014-10-21 07:30,21,3.617,3.617,3.604,3.604,83
20150401|2014-10-21 08:00,21,3.608,3.625,3.607,3.614,48
20150401|2014-10-21 08:30,21,3.618,3.619,3.605,3.61,131
20150401|2014-10-21 09:00,21,3.606,3.615,3.605,3.609,422
20150401|2014-10-21 09:30,21,3.61,3.61,3.602,3.608,83
20150401|2014-10-21 10:00,21,3.606,3.616,3.604,3.612,155
20150401|2014-10-21 10:30,21,3.616,3.622,3.612,3.621,291
20150401|2014-10-21 11:00,21,3.621,3.621,3.595,3.595,439
20150401|2014-10-21 11:30,21,3.601,3.605,3.599,3.602,84
20150401|2014-10-21 12:00,21,3.602,3.608,3.601,3.608,88
20150401|2014-10-21 12:30,21,3.604,3.623,3.604,3.62,114
20150401|2014-10-21 13:00,21,3.619,3.629,3.617,3.629,211
20150401|2014-10-21 13:30,21,3.625,3.628,3.624,3.626,28
20150401|2014-10-21 14:00,21,3.629,3.632,3.629,3.63,16
20150401|2014-10-21 14:30,21,3.628,3.628,3.62,3.622,14
20150401|2014-10-21 15:00,21,3.617,3.62,3.614,3.614,7
20150401|2014-10-21 15:30,21,3.615,3.615,3.615,3.615,14
20150401|2014-10-21 17:00,22,3.615,3.615,3.614,3.614,2
20150401|2014-10-21 19:00,22,3.613,3.614,3.613,3.614,2
20150401|2014-10-21 23:30,22,3.623,3.623,3.623,3.623,1
20150401|2014-10-22 04:00,22,3.626,3.632,3.626,3.632,2
20150401|2014-10-22 04:30,22,3.629,3.629,3.629,3.629,1
20150401|2014-10-22 05:30,22,3.63,3.63,3.629,3.629,2
20150401|2014-10-22 06:30,22,3.628,3.631,3.628,3.631,40
20150401|2014-10-22 07:00,22,3.613,3.613,3.601,3.602,28
20150401|2014-10-22 07:30,22,3.599,3.61,3.593,3.595,42
20150401|2014-10-22 08:00,22,3.592,3.602,3.588,3.597,137
20150401|2014-10-22 08:30,22,3.599,3.614,3.599,3.61,178
20150401|2014-10-22 09:00,22,3.607,3.608,3.598,3.599,124
20150401|2014-10-22 09:30,22,3.598,3.606,3.597,3.605,201
20150401|2014-10-22 10:00,22,3.605,3.61,3.6,3.6,96
20150401|2014-10-22 10:30,22,3.6,3.606,3.6,3.606,55
20150401|2014-10-22 11:00,22,3.606,3.607,3.602,3.603,75
20150401|2014-10-22 11:30,22,3.601,3.606,3.596,3.604,147
20150401|2014-10-22 12:00,22,3.61,3.61,3.593,3.6,186
20150401|2014-10-22 12:30,22,3.598,3.598,3.589,3.595,256
20150401|2014-10-22 13:00,22,3.59,3.594,3.586,3.586,370
20150401|2014-10-22 13:30,22,3.588,3.598,3.588,3.595,111
20150401|2014-10-22 14:00,22,3.593,3.597,3.592,3.597,20
20150401|2014-10-22 14:30,22,3.596,3.597,3.591,3.591,22
20150401|2014-10-22 15:00,22,3.589,3.59,3.585,3.588,28
20150401|2014-10-22 15:30,22,3.586,3.586,3.586,3.586,2
20150401|2014-10-22 16:00,22,3.589,3.593,3.589,3.593,4
20150401|2014-10-23 02:00,23,3.597,3.597,3.597,3.597,2
20150401|2014-10-23 03:30,23,3.588,3.588,3.579,3.58,40
20150401|2014-10-23 04:00,23,3.58,3.58,3.575,3.575,5
20150401|2014-10-23 04:30,23,3.577,3.58,3.577,3.58,4
20150401|2014-10-23 05:00,23,3.58,3.581,3.58,3.581,10
20150401|2014-10-23 05:30,23,3.576,3.576,3.576,3.576,1
20150401|2014-10-23 06:00,23,3.572,3.572,3.563,3.564,12
20150401|2014-10-23 06:30,23,3.567,3.576,3.567,3.576,21
20150401|2014-10-23 07:00,23,3.57,3.571,3.563,3.563,131
20150401|2014-10-23 07:30,23,3.569,3.571,3.56,3.56,80
20150401|2014-10-23 08:00,23,3.565,3.565,3.56,3.562,141
20150401|2014-10-23 08:30,23,3.564,3.564,3.553,3.554,91
20150401|2014-10-23 09:00,23,3.552,3.558,3.549,3.558,231
20150401|2014-10-23 09:30,23,3.56,3.602,3.56,3.59,544
20150401|2014-10-23 10:00,23,3.589,3.589,3.57,3.58,305
20150401|2014-10-23 10:30,23,3.576,3.581,3.567,3.581,122
20150401|2014-10-23 11:00,23,3.586,3.588,3.569,3.574,66
20150401|2014-10-23 11:30,23,3.572,3.576,3.57,3.57,66
20150401|2014-10-23 12:00,23,3.569,3.575,3.551,3.558,390
20150401|2014-10-23 12:30,23,3.555,3.557,3.54,3.54,141
20150401|2014-10-23 13:00,23,3.54,3.557,3.528,3.555,584
20150401|2014-10-23 13:30,23,3.554,3.564,3.55,3.564,287
20150401|2014-10-23 14:00,23,3.567,3.57,3.561,3.57,112
20150401|2014-10-23 14:30,23,3.57,3.572,3.565,3.569,34
20150401|2014-10-23 15:00,23,3.565,3.58,3.565,3.574,53
20150401|2014-10-23 15:30,23,3.57,3.573,3.566,3.573,9
20150401|2014-10-23 19:30,24,3.555,3.555,3.555,3.555,2
20150401|2014-10-23 23:00,24,3.551,3.551,3.548,3.548,9
20150401|2014-10-23 23:30,24,3.546,3.546,3.544,3.544,8
20150401|2014-10-24 00:30,24,3.542,3.542,3.542,3.542,1
20150401|2014-10-24 01:30,24,3.545,3.545,3.545,3.545,1
20150401|2014-10-24 05:30,24,3.529,3.529,3.529,3.529,7
20150401|2014-10-24 06:00,24,3.528,3.528,3.521,3.521,3
20150401|2014-10-24 06:30,24,3.518,3.524,3.516,3.517,47
20150401|2014-10-24 07:00,24,3.516,3.524,3.515,3.524,66
20150401|2014-10-24 07:30,24,3.518,3.525,3.513,3.523,42
20150401|2014-10-24 08:00,24,3.525,3.525,3.514,3.515,144
20150401|2014-10-24 08:30,24,3.516,3.524,3.516,3.52,261
20150401|2014-10-24 09:00,24,3.519,3.521,3.516,3.516,76
20150401|2014-10-24 09:30,24,3.514,3.516,3.505,3.512,155
20150401|2014-10-24 10:00,24,3.51,3.515,3.502,3.502,166
20150401|2014-10-24 10:30,24,3.507,3.521,3.507,3.518,133
20150401|2014-10-24 11:00,24,3.518,3.525,3.516,3.521,153
20150401|2014-10-24 11:30,24,3.516,3.521,3.512,3.518,228
20150401|2014-10-24 12:00,24,3.521,3.536,3.52,3.526,82
20150401|2014-10-24 12:30,24,3.527,3.535,3.523,3.532,56
20150401|2014-10-24 13:00,24,3.535,3.543,3.535,3.541,53
20150401|2014-10-24 13:30,24,3.537,3.54,3.537,3.54,4
20150401|2014-10-24 14:00,24,3.546,3.546,3.546,3.546,2
20150401|2014-10-24 14:30,24,3.542,3.544,3.536,3.537,25
20150401|2014-10-24 15:00,24,3.542,3.545,3.542,3.545,12
20150401|2014-10-26 17:00,27,3.528,3.529,3.528,3.529,6
20150401|2014-10-26 23:30,27,3.529,3.529,3.529,3.529,3
20150401|2014-10-27 00:00,27,3.53,3.53,3.53,3.53,5
20150401|2014-10-27 02:00,27,3.543,3.548,3.543,3.548,14
20150401|2014-10-27 04:00,27,3.554,3.554,3.543,3.543,20
20150401|2014-10-27 05:00,27,3.525,3.525,3.525,3.525,50
20150401|2014-10-27 06:30,27,3.518,3.518,3.518,3.518,1
20150401|2014-10-27 07:00,27,3.514,3.514,3.509,3.509,17
20150401|2014-10-27 07:30,27,3.503,3.505,3.492,3.494,84
20150401|2014-10-27 08:00,27,3.492,3.492,3.479,3.485,173
20150401|2014-10-27 08:30,27,3.484,3.494,3.484,3.485,142
20150401|2014-10-27 09:00,27,3.492,3.493,3.479,3.48,26
20150401|2014-10-27 09:30,27,3.482,3.498,3.479,3.489,112
20150401|2014-10-27 10:00,27,3.488,3.493,3.483,3.492,166
20150401|2014-10-27 10:30,27,3.492,3.5,3.485,3.496,153
20150401|2014-10-27 11:00,27,3.497,3.522,3.494,3.519,84
20150401|2014-10-27 11:30,27,3.524,3.525,3.512,3.514,60
20150401|2014-10-27 12:00,27,3.515,3.516,3.505,3.512,140
20150401|2014-10-27 12:30,27,3.51,3.513,3.503,3.503,48
20150401|2014-10-27 13:00,27,3.501,3.502,3.49,3.499,211
20150401|2014-10-27 13:30,27,3.499,3.501,3.493,3.501,73
20150401|2014-10-27 14:00,27,3.501,3.501,3.495,3.5,18
20150401|2014-10-27 14:30,27,3.498,3.504,3.498,3.504,28
20150401|2014-10-27 15:00,27,3.501,3.501,3.5,3.5,3
20150401|2014-10-27 15:30,27,3.507,3.51,3.507,3.51,59
20150401|2014-10-28 02:00,28,3.509,3.518,3.509,3.518,2
20150401|2014-10-28 02:30,28,3.523,3.524,3.523,3.523,20
20150401|2014-10-28 06:00,28,3.523,3.527,3.523,3.527,5
20150401|2014-10-28 07:00,28,3.512,3.512,3.512,3.512,5
20150401|2014-10-28 07:30,28,3.511,3.511,3.49,3.49,79
20150401|2014-10-28 08:00,28,3.492,3.507,3.492,3.507,88
20150401|2014-10-28 08:30,28,3.507,3.507,3.493,3.495,189
20150401|2014-10-28 09:00,28,3.498,3.51,3.498,3.507,614
20150401|2014-10-28 09:30,28,3.506,3.518,3.506,3.518,284
20150401|2014-10-28 10:00,28,3.518,3.523,3.51,3.511,268
20150401|2014-10-28 10:30,28,3.511,3.514,3.51,3.514,73
20150401|2014-10-28 11:00,28,3.523,3.539,3.52,3.539,559
20150401|2014-10-28 11:30,28,3.54,3.544,3.53,3.54,281
20150401|2014-10-28 12:00,28,3.54,3.584,3.54,3.567,523
20150401|2014-10-28 12:30,28,3.567,3.574,3.56,3.567,300
20150401|2014-10-28 13:00,28,3.57,3.571,3.56,3.568,671
20150401|2014-10-28 13:30,28,3.567,3.578,3.567,3.574,59
20150401|2014-10-28 14:00,28,3.577,3.588,3.576,3.58,109
20150401|2014-10-28 14:30,28,3.58,3.582,3.574,3.574,50
20150401|2014-10-28 15:00,28,3.583,3.584,3.582,3.582,3
20150401|2014-10-28 15:30,28,3.58,3.59,3.58,3.59,4
20150401|2014-10-28 18:30,29,3.571,3.571,3.571,3.571,2
20150401|2014-10-28 20:00,29,3.575,3.575,3.575,3.575,1
20150401|2014-10-28 23:30,29,3.557,3.557,3.556,3.556,3
20150401|2014-10-29 04:30,29,3.555,3.555,3.555,3.555,2
20150401|2014-10-29 05:00,29,3.563,3.563,3.563,3.563,3
20150401|2014-10-29 05:30,29,3.557,3.557,3.557,3.557,1
20150401|2014-10-29 06:00,29,3.57,3.571,3.566,3.571,16
20150401|2014-10-29 06:30,29,3.574,3.574,3.574,3.574,5
20150401|2014-10-29 07:00,29,3.555,3.555,3.553,3.553,2
20150401|2014-10-29 07:30,29,3.553,3.557,3.544,3.557,132
20150401|2014-10-29 08:00,29,3.552,3.602,3.551,3.598,212
20150401|2014-10-29 08:30,29,3.603,3.609,3.591,3.591,125
20150401|2014-10-29 09:00,29,3.593,3.6,3.591,3.593,47
20150401|2014-10-29 09:30,29,3.597,3.599,3.588,3.599,63
20150401|2014-10-29 10:00,29,3.6,3.615,3.6,3.613,90
20150401|2014-10-29 10:30,29,3.613,3.618,3.602,3.618,170
20150401|2014-10-29 11:00,29,3.616,3.643,3.616,3.637,598
20150401|2014-10-29 11:30,29,3.64,3.64,3.62,3.623,276
20150401|2014-10-29 12:00,29,3.621,3.64,3.619,3.634,435
20150401|2014-10-29 12:30,29,3.625,3.63,3.611,3.63,114
20150401|2014-10-29 13:00,29,3.62,3.63,3.599,3.612,392
20150401|2014-10-29 13:30,29,3.612,3.62,3.61,3.61,29
20150401|2014-10-29 14:00,29,3.607,3.61,3.604,3.606,12
20150401|2014-10-29 14:30,29,3.604,3.605,3.603,3.603,35
20150401|2014-10-29 15:00,29,3.609,3.609,3.608,3.608,4
20150401|2014-10-29 15:30,29,3.605,3.608,3.605,3.608,2
20150401|2014-10-29 18:00,30,3.614,3.614,3.614,3.614,2
20150401|2014-10-29 18:30,30,3.614,3.614,3.614,3.614,8
20150401|2014-10-30 00:30,30,3.614,3.614,3.614,3.614,1
20150401|2014-10-30 02:30,30,3.608,3.608,3.608,3.608,1
20150401|2014-10-30 03:30,30,3.596,3.597,3.593,3.594,41
20150401|2014-10-30 05:30,30,3.62,3.62,3.62,3.62,6
20150401|2014-10-30 06:00,30,3.615,3.615,3.615,3.615,38
20150401|2014-10-30 06:30,30,3.615,3.624,3.612,3.612,21
20150401|2014-10-30 07:00,30,3.616,3.627,3.616,3.627,70
20150401|2014-10-30 07:30,30,3.622,3.632,3.62,3.632,84
20150401|2014-10-30 08:00,30,3.632,3.642,3.632,3.635,160
20150401|2014-10-30 08:30,30,3.633,3.633,3.619,3.622,83
20150401|2014-10-30 09:00,30,3.62,3.64,3.617,3.623,85
20150401|2014-10-30 09:30,30,3.615,3.648,3.597,3.627,331
20150401|2014-10-30 10:00,30,3.628,3.633,3.624,3.633,74
20150401|2014-10-30 10:30,30,3.631,3.635,3.622,3.635,45
20150401|2014-10-30 11:00,30,3.634,3.639,3.622,3.632,179
20150401|2014-10-30 11:30,30,3.63,3.638,3.624,3.625,134
20150401|2014-10-30 12:00,30,3.626,3.63,3.626,3.629,46
20150401|2014-10-30 12:30,30,3.628,3.639,3.628,3.637,198
20150401|2014-10-30 13:00,30,3.635,3.643,3.635,3.642,124
20150401|2014-10-30 13:30,30,3.642,3.645,3.64,3.641,81
20150401|2014-10-30 14:00,30,3.645,3.645,3.642,3.642,16
20150401|2014-10-30 14:30,30,3.641,3.644,3.639,3.641,21
20150401|2014-10-30 15:00,30,3.645,3.663,3.644,3.66,21
20150401|2014-10-30 15:30,30,3.665,3.665,3.665,3.665,8
20150401|2014-10-30 19:30,31,3.655,3.655,3.655,3.655,4
20150401|2014-10-30 20:00,31,3.649,3.649,3.649,3.649,20
20150401|2014-10-31 01:30,31,3.652,3.652,3.652,3.652,1
20150401|2014-10-31 03:30,31,3.66,3.662,3.659,3.662,15
20150401|2014-10-31 04:30,31,3.688,3.689,3.688,3.689,2
20150401|2014-10-31 05:00,31,3.695,3.72,3.695,3.718,62
20150401|2014-10-31 06:00,31,3.689,3.689,3.688,3.688,2
20150401|2014-10-31 06:30,31,3.698,3.71,3.698,3.71,21
20150401|2014-10-31 07:00,31,3.706,3.713,3.7,3.702,96
20150401|2014-10-31 07:30,31,3.696,3.696,3.668,3.676,413
20150401|2014-10-31 08:00,31,3.677,3.695,3.674,3.674,836
20150401|2014-10-31 08:30,31,3.674,3.693,3.668,3.685,244
20150401|2014-10-31 09:00,31,3.685,3.685,3.663,3.68,201
20150401|2014-10-31 09:30,31,3.68,3.682,3.675,3.68,134
20150401|2014-10-31 10:00,31,3.68,3.687,3.679,3.687,167
20150401|2014-10-31 10:30,31,3.688,3.703,3.688,3.699,152
20150401|2014-10-31 11:00,31,3.704,3.704,3.678,3.679,250
20150401|2014-10-31 11:30,31,3.678,3.684,3.671,3.68,56
20150401|2014-10-31 12:00,31,3.678,3.683,3.673,3.673,36
20150401|2014-10-31 12:30,31,3.666,3.681,3.666,3.676,46
20150401|2014-10-31 13:00,31,3.679,3.679,3.659,3.666,403
20150401|2014-10-31 13:30,31,3.667,3.669,3.642,3.666,120
20150401|2014-10-31 14:00,31,3.663,3.666,3.661,3.661,10
20150401|2014-10-31 14:30,31,3.666,3.669,3.666,3.668,6
20150401|2014-10-31 15:00,31,3.663,3.663,3.663,3.663,1
20150401|2014-10-31 16:00,31,3.665,3.665,3.665,3.665,4
20150401|2014-11-02 17:00,3,3.78,3.781,3.747,3.755,64
20150401|2014-11-02 17:30,3,3.757,3.757,3.757,3.757,1
20150401|2014-11-02 18:00,3,3.78,3.795,3.762,3.777,17
20150401|2014-11-02 18:30,3,3.768,3.768,3.766,3.766,3
20150401|2014-11-02 19:30,3,3.76,3.76,3.751,3.754,102
20150401|2014-11-02 20:30,3,3.767,3.767,3.763,3.763,5
20150401|2014-11-02 21:00,3,3.761,3.763,3.76,3.761,14
20150401|2014-11-02 21:30,3,3.761,3.761,3.761,3.761,6
20150401|2014-11-02 22:00,3,3.755,3.76,3.755,3.76,3
20150401|2014-11-02 22:30,3,3.756,3.756,3.756,3.756,4
20150401|2014-11-02 23:00,3,3.755,3.756,3.754,3.754,23
20150401|2014-11-02 23:30,3,3.754,3.754,3.751,3.751,7
20150401|2014-11-03 01:30,3,3.744,3.745,3.743,3.745,3
20150401|2014-11-03 02:00,3,3.742,3.747,3.742,3.743,4
20150401|2014-11-03 02:30,3,3.752,3.768,3.752,3.768,13
20150401|2014-11-03 03:00,3,3.765,3.768,3.762,3.765,7
20150401|2014-11-03 03:30,3,3.763,3.769,3.763,3.765,11
20150401|2014-11-03 04:00,3,3.769,3.77,3.767,3.767,13
20150401|2014-11-03 04:30,3,3.766,3.771,3.766,3.771,8
20150401|2014-11-03 05:00,3,3.765,3.765,3.764,3.765,12
20150401|2014-11-03 05:30,3,3.768,3.771,3.748,3.769,14
20150401|2014-11-03 06:00,3,3.771,3.777,3.762,3.763,89
20150401|2014-11-03 06:30,3,3.762,3.769,3.762,3.768,60
20150401|2014-11-03 07:00,3,3.765,3.767,3.739,3.741,123
20150401|2014-11-03 07:30,3,3.741,3.747,3.735,3.737,342
20150401|2014-11-03 08:00,3,3.736,3.753,3.729,3.737,377
20150401|2014-11-03 08:30,3,3.737,3.737,3.72,3.729,256
20150401|2014-11-03 09:00,3,3.726,3.74,3.726,3.736,218
20150401|2014-11-03 09:30,3,3.735,3.749,3.734,3.748,243
20150401|2014-11-03 10:00,3,3.744,3.745,3.726,3.728,100
20150401|2014-11-03 10:30,3,3.728,3.75,3.728,3.746,183
20150401|2014-11-03 11:00,3,3.743,3.743,3.732,3.732,155
20150401|2014-11-03 11:30,3,3.736,3.746,3.735,3.739,106
20150401|2014-11-03 12:00,3,3.742,3.747,3.736,3.74,58
20150401|2014-11-03 12:30,3,3.742,3.753,3.742,3.749,200
20150401|2014-11-03 13:00,3,3.753,3.765,3.752,3.758,221
20150401|2014-11-03 13:30,3,3.758,3.758,3.75,3.754,72
20150401|2014-11-03 14:00,3,3.752,3.754,3.739,3.746,36
20150401|2014-11-03 14:30,3,3.744,3.754,3.744,3.754,34
20150401|2014-11-03 15:00,3,3.752,3.752,3.752,3.752,7
20150401|2014-11-03 15:30,3,3.748,3.752,3.744,3.752,95
20150401|2014-11-03 16:00,3,3.753,3.755,3.753,3.755,15
20150401|2014-11-03 18:30,4,3.756,3.756,3.756,3.756,1
20150401|2014-11-03 19:30,4,3.756,3.756,3.756,3.756,6
20150401|2014-11-03 20:00,4,3.756,3.756,3.756,3.756,3
20150401|2014-11-03 22:30,4,3.756,3.756,3.756,3.756,1
20150401|2014-11-04 00:30,4,3.761,3.762,3.761,3.762,2
20150401|2014-11-04 01:00,4,3.76,3.76,3.76,3.76,29
20150401|2014-11-04 01:30,4,3.763,3.765,3.763,3.765,2
20150401|2014-11-04 02:00,4,3.76,3.76,3.76,3.76,3
20150401|2014-11-04 02:30,4,3.769,3.78,3.769,3.78,18
20150401|2014-11-04 03:30,4,3.76,3.768,3.76,3.768,4
20150401|2014-11-04 04:00,4,3.774,3.781,3.774,3.78,43
20150401|2014-11-04 04:30,4,3.78,3.78,3.78,3.78,2
20150401|2014-11-04 05:00,4,3.77,3.776,3.77,3.776,6
20150401|2014-11-04 05:30,4,3.768,3.768,3.768,3.768,1
20150401|2014-11-04 06:00,4,3.761,3.767,3.76,3.767,11
20150401|2014-11-04 06:30,4,3.774,3.787,3.774,3.783,41
20150401|2014-11-04 07:00,4,3.78,3.791,3.766,3.767,112
20150401|2014-11-04 07:30,4,3.768,3.768,3.754,3.755,213
20150401|2014-11-04 08:00,4,3.756,3.773,3.75,3.772,620
20150401|2014-11-04 08:30,4,3.769,3.773,3.757,3.77,342
20150401|2014-11-04 09:00,4,3.768,3.791,3.768,3.79,389
20150401|2014-11-04 09:30,4,3.79,3.798,3.778,3.781,443
20150401|2014-11-04 10:00,4,3.78,3.796,3.778,3.791,270
20150401|2014-11-04 10:30,4,3.793,3.8,3.791,3.793,240
20150401|2014-11-04 11:00,4,3.798,3.804,3.789,3.792,298
20150401|2014-11-04 11:30,4,3.802,3.812,3.8,3.808,267
20150401|2014-11-04 12:00,4,3.812,3.826,3.809,3.818,275
20150401|2014-11-04 12:30,4,3.821,3.83,3.813,3.83,252
20150401|2014-11-04 13:00,4,3.829,3.829,3.794,3.803,423
20150401|2014-11-04 13:30,4,3.804,3.808,3.804,3.804,41
20150401|2014-11-04 14:00,4,3.808,3.817,3.804,3.817,61
20150401|2014-11-04 14:30,4,3.812,3.813,3.794,3.798,42
20150401|2014-11-04 15:00,4,3.798,3.799,3.787,3.787,49
20150401|2014-11-04 15:30,4,3.789,3.789,3.789,3.789,6
20150401|2014-11-04 16:00,4,3.789,3.789,3.789,3.789,5
20150401|2014-11-04 18:30,5,3.799,3.813,3.799,3.813,8
20150401|2014-11-04 19:00,5,3.809,3.809,3.809,3.809,1
20150401|2014-11-04 19:30,5,3.809,3.809,3.809,3.809,1
20150401|2014-11-04 20:30,5,3.81,3.81,3.81,3.81,2
20150401|2014-11-05 00:00,5,3.816,3.816,3.806,3.807,61
20150401|2014-11-05 00:30,5,3.807,3.808,3.807,3.807,39
20150401|2014-11-05 02:30,5,3.82,3.82,3.82,3.82,1
20150401|2014-11-05 03:00,5,3.833,3.839,3.832,3.839,3
20150401|2014-11-05 03:30,5,3.85,3.859,3.84,3.855,119
20150401|2014-11-05 04:00,5,3.85,3.856,3.85,3.856,47
20150401|2014-11-05 04:30,5,3.863,3.875,3.861,3.875,31
20150401|2014-11-05 05:00,5,3.878,3.895,3.862,3.864,81
20150401|2014-11-05 05:30,5,3.869,3.875,3.851,3.851,20
20150401|2014-11-05 06:00,5,3.847,3.852,3.846,3.846,11
20150401|2014-11-05 06:30,5,3.837,3.838,3.824,3.832,27
20150401|2014-11-05 07:00,5,3.835,3.841,3.823,3.825,55
20150401|2014-11-05 07:30,5,3.828,3.831,3.787,3.788,381
20150401|2014-11-05 08:00,5,3.788,3.808,3.784,3.806,457
20150401|2014-11-05 08:30,5,3.803,3.803,3.77,3.801,308
20150401|2014-11-05 09:00,5,3.801,3.81,3.792,3.804,169
20150401|2014-11-05 09:30,5,3.803,3.812,3.799,3.801,115
20150401|2014-11-05 10:00,5,3.81,3.816,3.789,3.8,122
20150401|2014-11-05 10:30,5,3.783,3.793,3.779,3.791,164
20150401|2014-11-05 11:00,5,3.795,3.811,3.794,3.795,200
20150401|2014-11-05 11:30,5,3.796,3.803,3.789,3.795,168
20150401|2014-11-05 12:00,5,3.795,3.806,3.794,3.8,189
20150401|2014-11-05 12:30,5,3.8,3.802,3.78,3.802,250
20150401|2014-11-05 13:00,5,3.803,3.813,3.797,3.813,198
20150401|2014-11-05 13:30,5,3.809,3.81,3.797,3.797,74
20150401|2014-11-05 14:00,5,3.796,3.8,3.789,3.8,121
20150401|2014-11-05 14:30,5,3.8,3.804,3.799,3.802,80
20150401|2014-11-05 15:00,5,3.798,3.801,3.798,3.801,15
20150401|2014-11-05 15:30,5,3.802,3.804,3.802,3.804,102
20150401|2014-11-05 16:00,5,3.807,3.807,3.807,3.807,1
20150401|2014-11-05 18:30,6,3.821,3.826,3.821,3.826,2
20150401|2014-11-06 00:00,6,3.811,3.811,3.81,3.811,7
20150401|2014-11-06 01:00,6,3.812,3.812,3.812,3.812,1
20150401|2014-11-06 01:30,6,3.814,3.814,3.814,3.814,1
20150401|2014-11-06 03:00,6,3.809,3.813,3.809,3.81,15
20150401|2014-11-06 04:30,6,3.79,3.79,3.79,3.79,1
20150401|2014-11-06 05:30,6,3.799,3.804,3.799,3.804,5
20150401|2014-11-06 06:00,6,3.81,3.81,3.804,3.808,11
20150401|2014-11-06 06:30,6,3.806,3.807,3.793,3.8,48
20150401|2014-11-06 07:00,6,3.799,3.809,3.797,3.803,57
20150401|2014-11-06 07:30,6,3.804,3.805,3.793,3.793,110
20150401|2014-11-06 08:00,6,3.794,3.798,3.775,3.782,139
20150401|2014-11-06 08:30,6,3.779,3.783,3.773,3.777,255
20150401|2014-11-06 09:00,6,3.776,3.777,3.75,3.755,323
20150401|2014-11-06 09:30,6,3.755,3.784,3.72,3.765,233
20150401|2014-11-06 10:00,6,3.767,3.776,3.76,3.771,125
20150401|2014-11-06 10:30,6,3.776,3.781,3.765,3.78,88
20150401|2014-11-06 11:00,6,3.775,3.806,3.77,3.802,515
20150401|2014-11-06 11:30,6,3.809,3.819,3.795,3.809,648
20150401|2014-11-06 12:00,6,3.813,3.822,3.806,3.818,437
20150401|2014-11-06 12:30,6,3.818,3.834,3.818,3.827,507
20150401|2014-11-06 13:00,6,3.828,3.853,3.825,3.851,1113
20150401|2014-11-06 13:30,6,3.846,3.846,3.819,3.827,412
20150401|2014-11-06 14:00,6,3.819,3.856,3.818,3.855,124
20150401|2014-11-06 14:30,6,3.853,3.86,3.833,3.835,171
20150401|2014-11-06 15:00,6,3.833,3.843,3.823,3.823,35
20150401|2014-11-06 15:30,6,3.828,3.828,3.82,3.82,17
20150401|2014-11-06 16:00,6,3.828,3.828,3.819,3.819,2
20150401|2014-11-06 17:00,7,3.83,3.83,3.83,3.83,1
20150401|2014-11-06 20:00,7,3.827,3.827,3.827,3.827,1
20150401|2014-11-06 20:30,7,3.846,3.848,3.846,3.848,34
20150401|2014-11-06 21:00,7,3.848,3.848,3.848,3.848,26
20150401|2014-11-06 21:30,7,3.848,3.851,3.848,3.851,4
20150401|2014-11-06 22:00,7,3.848,3.848,3.848,3.848,14
20150401|2014-11-06 22:30,7,3.848,3.848,3.848,3.848,23
20150401|2014-11-07 00:00,7,3.853,3.853,3.85,3.85,2
20150401|2014-11-07 02:00,7,3.838,3.839,3.838,3.839,2
20150401|2014-11-07 03:00,7,3.825,3.834,3.823,3.823,7
20150401|2014-11-07 03:30,7,3.823,3.839,3.823,3.839,7
20150401|2014-11-07 04:00,7,3.828,3.836,3.815,3.836,4
20150401|2014-11-07 05:00,7,3.826,3.85,3.826,3.848,11
20150401|2014-11-07 05:30,7,3.826,3.842,3.826,3.842,21
20150401|2014-11-07 06:00,7,3.84,3.842,3.828,3.842,20
20150401|2014-11-07 06:30,7,3.827,3.85,3.826,3.847,31
20150401|2014-11-07 07:00,7,3.842,3.842,3.809,3.809,127
20150401|2014-11-07 07:30,7,3.808,3.832,3.793,3.8,125
20150401|2014-11-07 08:00,7,3.797,3.804,3.766,3.789,319
20150401|2014-11-07 08:30,7,3.79,3.832,3.783,3.818,231
20150401|2014-11-07 09:00,7,3.815,3.818,3.795,3.809,147
20150401|2014-11-07 09:30,7,3.809,3.814,3.806,3.807,138
20150401|2014-11-07 10:00,7,3.807,3.851,3.807,3.832,553
20150401|2014-11-07 10:30,7,3.832,3.844,3.809,3.818,750
20150401|2014-11-07 11:00,7,3.811,3.835,3.809,3.825,187
20150401|2014-11-07 11:30,7,3.835,3.837,3.822,3.837,236
20150401|2014-11-07 12:00,7,3.838,3.839,3.824,3.828,145
20150401|2014-11-07 12:30,7,3.829,3.834,3.822,3.832,282
20150401|2014-11-07 13:00,7,3.828,3.851,3.817,3.85,916
20150401|2014-11-07 13:30,7,3.837,3.844,3.83,3.831,167
20150401|2014-11-07 14:00,7,3.84,3.84,3.834,3.834,46
20150401|2014-11-07 14:30,7,3.835,3.835,3.815,3.818,81
20150401|2014-11-07 15:00,7,3.815,3.82,3.815,3.82,67
20150401|2014-11-07 15:30,7,3.819,3.823,3.814,3.819,7
20150401|2014-11-07 16:00,7,3.811,3.811,3.81,3.81,3
20150401|2014-11-09 17:00,10,3.85,3.866,3.849,3.849,31
20150401|2014-11-09 17:30,10,3.849,3.853,3.844,3.853,13
20150401|2014-11-09 18:00,10,3.843,3.861,3.843,3.861,2
20150401|2014-11-09 18:30,10,3.866,3.866,3.866,3.866,1
20150401|2014-11-09 19:00,10,3.865,3.865,3.853,3.853,3
20150401|2014-11-09 21:30,10,3.853,3.853,3.85,3.85,2
20150401|2014-11-09 23:00,10,3.843,3.843,3.843,3.843,5
20150401|2014-11-09 23:30,10,3.809,3.811,3.793,3.811,20
20150401|2014-11-10 00:00,10,3.812,3.812,3.79,3.801,23
20150401|2014-11-10 02:00,10,3.838,3.85,3.838,3.844,14
20150401|2014-11-10 06:30,10,3.85,3.855,3.82,3.82,28
20150401|2014-11-10 07:00,10,3.81,3.819,3.808,3.815,51
20150401|2014-11-10 07:30,10,3.827,3.835,3.814,3.82,189
20150401|2014-11-10 08:00,10,3.821,3.827,3.807,3.812,280
20150401|2014-11-10 08:30,10,3.813,3.825,3.798,3.799,192
20150401|2014-11-10 09:00,10,3.8,3.814,3.797,3.799,170
20150401|2014-11-10 09:30,10,3.8,3.809,3.787,3.789,167
20150401|2014-11-10 10:00,10,3.784,3.807,3.779,3.787,463
20150401|2014-11-10 10:30,10,3.794,3.8,3.776,3.777,829
20150401|2014-11-10 11:00,10,3.78,3.792,3.769,3.792,97
20150401|2014-11-10 11:30,10,3.794,3.802,3.79,3.794,50
20150401|2014-11-10 12:00,10,3.797,3.805,3.779,3.779,212
20150401|2014-11-10 12:30,10,3.779,3.784,3.759,3.773,269
20150401|2014-11-10 13:00,10,3.773,3.774,3.74,3.769,1074
20150401|2014-11-10 13:30,10,3.766,3.777,3.76,3.773,79
20150401|2014-11-10 14:00,10,3.769,3.772,3.757,3.761,59
20150401|2014-11-10 14:30,10,3.76,3.779,3.759,3.779,32
20150401|2014-11-10 15:00,10,3.775,3.776,3.765,3.776,46
20150401|2014-11-10 15:30,10,3.776,3.776,3.766,3.766,6
20150401|2014-11-10 16:00,10,3.773,3.773,3.773,3.773,1
20150401|2014-11-10 17:00,11,3.766,3.766,3.761,3.761,12
20150401|2014-11-10 17:30,11,3.761,3.764,3.761,3.764,32
20150401|2014-11-10 18:00,11,3.775,3.775,3.775,3.775,1
20150401|2014-11-10 18:30,11,3.768,3.768,3.768,3.768,2
20150401|2014-11-10 19:00,11,3.774,3.775,3.774,3.775,3
20150401|2014-11-10 19:30,11,3.775,3.778,3.775,3.778,5
20150401|2014-11-10 22:00,11,3.75,3.75,3.75,3.75,75
20150401|2014-11-10 22:30,11,3.742,3.743,3.742,3.742,4
20150401|2014-11-10 23:00,11,3.74,3.74,3.725,3.725,6
20150401|2014-11-10 23:30,11,3.727,3.727,3.727,3.727,1
20150401|2014-11-11 00:30,11,3.725,3.734,3.725,3.734,2
20150401|2014-11-11 01:00,11,3.725,3.725,3.725,3.725,17
20150401|2014-11-11 01:30,11,3.747,3.747,3.747,3.747,1
20150401|2014-11-11 02:00,11,3.727,3.728,3.726,3.727,15
20150401|2014-11-11 02:30,11,3.725,3.742,3.719,3.736,113
20150401|2014-11-11 03:00,11,3.733,3.733,3.718,3.723,105
20150401|2014-11-11 03:30,11,3.723,3.726,3.716,3.724,12
20150401|2014-11-11 04:00,11,3.718,3.718,3.713,3.713,4
20150401|2014-11-11 04:30,11,3.725,3.725,3.711,3.725,19
20150401|2014-11-11 05:00,11,3.719,3.736,3.719,3.736,61
20150401|2014-11-11 05:30,11,3.732,3.734,3.728,3.733,11
20150401|2014-11-11 06:00,11,3.737,3.741,3.73,3.736,31
20150401|2014-11-11 06:30,11,3.74,3.74,3.732,3.733,34
20150401|2014-11-11 07:00,11,3.74,3.743,3.725,3.725,142
20150401|2014-11-11 07:30,11,3.732,3.746,3.72,3.732,367
20150401|2014-11-11 08:00,11,3.734,3.745,3.722,3.741,252
20150401|2014-11-11 08:30,11,3.744,3.766,3.743,3.745,375
20150401|2014-11-11 09:00,11,3.747,3.757,3.739,3.742,116
20150401|2014-11-11 09:30,11,3.739,3.755,3.738,3.755,239
20150401|2014-11-11 10:00,11,3.76,3.767,3.755,3.759,354
20150401|2014-11-11 10:30,11,3.76,3.762,3.75,3.758,149
20150401|2014-11-11 11:00,11,3.757,3.769,3.757,3.769,200
20150401|2014-11-11 11:30,11,3.767,3.768,3.757,3.765,217
20150401|2014-11-11 12:00,11,3.764,3.781,3.76,3.781,94
20150401|2014-11-11 12:30,11,3.779,3.79,3.773,3.774,199
20150401|2014-11-11 13:00,11,3.774,3.792,3.772,3.791,1101
20150401|2014-11-11 13:30,11,3.791,3.795,3.788,3.795,141
20150401|2014-11-11 14:00,11,3.79,3.799,3.78,3.78,16
20150401|2014-11-11 14:30,11,3.779,3.791,3.771,3.771,71
20150401|2014-11-11 15:00,11,3.77,3.775,3.762,3.765,130
20150401|2014-11-11 15:30,11,3.766,3.766,3.758,3.758,21
20150401|2014-11-11 17:30,12,3.758,3.758,3.758,3.758,1
20150401|2014-11-11 19:30,12,3.758,3.758,3.75,3.752,3
20150401|2014-11-11 20:00,12,3.749,3.749,3.749,3.749,1
20150401|2014-11-11 20:30,12,3.746,3.75,3.739,3.75,14
20150401|2014-11-11 21:00,12,3.75,3.75,3.746,3.746,4
20150401|2014-11-11 21:30,12,3.751,3.751,3.751,3.751,4
20150401|2014-11-11 22:00,12,3.751,3.755,3.751,3.755,3
20150401|2014-11-11 23:00,12,3.753,3.756,3.751,3.756,19
20150401|2014-11-11 23:30,12,3.756,3.757,3.752,3.752,11
20150401|2014-11-12 00:00,12,3.739,3.739,3.739,3.739,1
20150401|2014-11-12 00:30,12,3.739,3.739,3.739,3.739,1
20150401|2014-11-12 02:30,12,3.735,3.735,3.735,3.735,1
20150401|2014-11-12 04:30,12,3.737,3.739,3.737,3.739,28
20150401|2014-11-12 05:00,12,3.739,3.741,3.738,3.741,9
20150401|2014-11-12 05:30,12,3.742,3.745,3.735,3.735,10
20150401|2014-11-12 06:00,12,3.755,3.757,3.755,3.757,3
20150401|2014-11-12 06:30,12,3.757,3.757,3.742,3.742,8
20150401|2014-11-12 07:00,12,3.758,3.758,3.745,3.756,95
20150401|2014-11-12 07:30,12,3.758,3.759,3.745,3.751,169
20150401|2014-11-12 08:00,12,3.754,3.765,3.737,3.756,289
20150401|2014-11-12 08:30,12,3.758,3.765,3.743,3.747,234
20150401|2014-11-12 09:00,12,3.747,3.787,3.747,3.787,267
20150401|2014-11-12 09:30,12,3.783,3.786,3.764,3.764,170
20150401|2014-11-12 10:00,12,3.764,3.769,3.757,3.762,221
20150401|2014-11-12 10:30,12,3.762,3.771,3.757,3.763,84
20150401|2014-11-12 11:00,12,3.768,3.782,3.768,3.78,188
20150401|2014-11-12 11:30,12,3.78,3.787,3.778,3.783,47
20150401|2014-11-12 12:00,12,3.786,3.791,3.776,3.776,121
20150401|2014-11-12 12:30,12,3.773,3.79,3.77,3.787,177
20150401|2014-11-12 13:00,12,3.788,3.796,3.779,3.792,787
20150401|2014-11-12 13:30,12,3.792,3.796,3.787,3.796,90
20150401|2014-11-12 14:00,12,3.796,3.796,3.786,3.788,35
20150401|2014-11-12 14:30,12,3.786,3.788,3.777,3.78,98
20150401|2014-11-12 15:00,12,3.781,3.781,3.777,3.781,8
20150401|2014-11-12 15:30,12,3.781,3.784,3.781,3.784,6
20150401|2014-11-12 19:00,13,3.77,3.77,3.77,3.77,6
20150401|2014-11-12 19:30,13,3.77,3.77,3.77,3.77,13
20150401|2014-11-12 20:30,13,3.77,3.77,3.77,3.77,1
20150401|2014-11-12 21:00,13,3.774,3.774,3.774,3.774,1
20150401|2014-11-12 21:30,13,3.772,3.773,3.772,3.773,7
20150401|2014-11-12 22:00,13,3.773,3.773,3.773,3.773,1
20150401|2014-11-12 22:30,13,3.765,3.766,3.765,3.765,18
20150401|2014-11-12 23:00,13,3.763,3.767,3.762,3.767,44
20150401|2014-11-12 23:30,13,3.767,3.767,3.767,3.767,3
20150401|2014-11-13 02:30,13,3.786,3.786,3.786,3.786,8
20150401|2014-11-13 03:00,13,3.786,3.786,3.768,3.768,5
20150401|2014-11-13 04:00,13,3.772,3.772,3.772,3.772,1
20150401|2014-11-13 06:00,13,3.768,3.768,3.762,3.762,2
20150401|2014-11-13 06:30,13,3.785,3.787,3.775,3.775,17
20150401|2014-11-13 07:00,13,3.775,3.785,3.775,3.776,36
20150401|2014-11-13 07:30,13,3.772,3.777,3.768,3.777,92
20150401|2014-11-13 08:00,13,3.774,3.778,3.753,3.768,351
20150401|2014-11-13 08:30,13,3.767,3.776,3.76,3.76,107
20150401|2014-11-13 09:00,13,3.76,3.769,3.757,3.765,89
20150401|2014-11-13 09:30,13,3.77,3.78,3.77,3.777,200
20150401|2014-11-13 10:00,13,3.777,3.789,3.774,3.782,299
20150401|2014-11-13 10:30,13,3.781,3.785,3.76,3.761,183
20150401|2014-11-13 11:00,13,3.761,3.761,3.745,3.75,163
20150401|2014-11-13 11:30,13,3.755,3.756,3.717,3.726,503
20150401|2014-11-13 12:00,13,3.725,3.73,3.715,3.72,240
20150401|2014-11-13 12:30,13,3.723,3.727,3.696,3.705,280
20150401|2014-11-13 13:00,13,3.706,3.706,3.672,3.674,399
20150401|2014-11-13 13:30,13,3.674,3.684,3.673,3.684,231
20150401|2014-11-13 14:00,13,3.681,3.681,3.668,3.671,110
20150401|2014-11-13 14:30,13,3.671,3.684,3.671,3.681,251
20150401|2014-11-13 15:00,13,3.681,3.69,3.681,3.69,37
20150401|2014-11-13 15:30,13,3.69,3.69,3.681,3.681,8
20150401|2014-11-13 19:00,14,3.658,3.658,3.656,3.658,3
20150401|2014-11-14 02:00,14,3.665,3.665,3.665,3.665,1
20150401|2014-11-14 02:30,14,3.685,3.693,3.685,3.693,2
20150401|2014-11-14 04:00,14,3.679,3.679,3.679,3.679,1
20150401|2014-11-14 06:00,14,3.684,3.692,3.684,3.692,2
20150401|2014-11-14 06:30,14,3.694,3.694,3.694,3.694,2
20150401|2014-11-14 07:00,14,3.683,3.691,3.678,3.678,69
20150401|2014-11-14 07:30,14,3.677,3.679,3.657,3.677,252
20150401|2014-11-14 08:00,14,3.673,3.684,3.663,3.666,172
20150401|2014-11-14 08:30,14,3.668,3.686,3.668,3.681,90
20150401|2014-11-14 09:00,14,3.681,3.691,3.679,3.691,110
20150401|2014-11-14 09:30,14,3.686,3.688,3.66,3.664,384
20150401|2014-11-14 10:00,14,3.663,3.665,3.632,3.64,345
20150401|2014-11-14 10:30,14,3.645,3.649,3.64,3.647,103
20150401|2014-11-14 11:00,14,3.646,3.677,3.643,3.663,201
20150401|2014-11-14 11:30,14,3.663,3.674,3.663,3.671,117
20150401|2014-11-14 12:00,14,3.671,3.691,3.663,3.688,171
20150401|2014-11-14 12:30,14,3.686,3.691,3.677,3.687,238
20150401|2014-11-14 13:00,14,3.693,3.707,3.686,3.689,463
20150401|2014-11-14 13:30,14,3.69,3.703,3.688,3.702,21
20150401|2014-11-14 14:00,14,3.707,3.715,3.707,3.715,47
20150401|2014-11-14 14:30,14,3.717,3.719,3.717,3.719,21
20150401|2014-11-14 15:00,14,3.717,3.722,3.717,3.722,3
20150401|2014-11-14 15:30,14,3.722,3.722,3.722,3.722,1
20150401|2014-11-16 17:00,17,3.767,3.767,3.729,3.729,16
20150401|2014-11-16 17:30,17,3.728,3.734,3.728,3.734,3
20150401|2014-11-16 19:00,17,3.735,3.745,3.735,3.735,13
20150401|2014-11-16 20:30,17,3.74,3.74,3.74,3.74,3
20150401|2014-11-16 21:00,17,3.74,3.74,3.74,3.74,1
20150401|2014-11-16 22:00,17,3.74,3.74,3.74,3.74,2
20150401|2014-11-16 23:30,17,3.73,3.73,3.73,3.73,1
20150401|2014-11-17 00:00,17,3.74,3.74,3.74,3.74,4
20150401|2014-11-17 01:00,17,3.729,3.729,3.729,3.729,1
20150401|2014-11-17 02:30,17,3.749,3.749,3.749,3.749,1
20150401|2014-11-17 03:00,17,3.743,3.744,3.733,3.733,31
20150401|2014-11-17 04:00,17,3.741,3.745,3.74,3.745,4
20150401|2014-11-17 04:30,17,3.745,3.745,3.745,3.745,2
20150401|2014-11-17 05:00,17,3.739,3.741,3.73,3.73,10
20150401|2014-11-17 05:30,17,3.748,3.748,3.746,3.746,2
20150401|2014-11-17 06:00,17,3.733,3.733,3.728,3.728,2
20150401|2014-11-17 06:30,17,3.727,3.738,3.727,3.738,7
20150401|2014-11-17 07:00,17,3.74,3.748,3.74,3.748,42
20150401|2014-11-17 07:30,17,3.742,3.742,3.727,3.739,260
20150401|2014-11-17 08:00,17,3.732,3.756,3.73,3.753,220
20150401|2014-11-17 08:30,17,3.755,3.774,3.755,3.774,368
20150401|2014-11-17 09:00,17,3.774,3.774,3.762,3.768,129
20150401|2014-11-17 09:30,17,3.77,3.777,3.768,3.775,278
20150401|2014-11-17 10:00,17,3.775,3.78,3.768,3.768,229
20150401|2014-11-17 10:30,17,3.768,3.774,3.766,3.774,62
20150401|2014-11-17 11:00,17,3.778,3.786,3.774,3.781,203
20150401|2014-11-17 11:30,17,3.781,3.79,3.779,3.782,413
20150401|2014-11-17 12:00,17,3.783,3.804,3.781,3.794,484
20150401|2014-11-17 12:30,17,3.793,3.799,3.774,3.787,624
20150401|2014-11-17 13:00,17,3.784,3.814,3.784,3.813,1257
20150401|2014-11-17 13:30,17,3.812,3.813,3.8,3.8,319
20150401|2014-11-17 14:00,17,3.799,3.806,3.799,3.8,53
20150401|2014-11-17 14:30,17,3.798,3.798,3.787,3.787,117
20150401|2014-11-17 15:00,17,3.79,3.794,3.787,3.79,22
20150401|2014-11-17 15:30,17,3.79,3.79,3.785,3.788,23
20150401|2014-11-17 16:00,17,3.793,3.793,3.793,3.793,1
20150401|2014-11-17 17:00,18,3.803,3.803,3.798,3.803,11
20150401|2014-11-17 20:30,18,3.797,3.801,3.797,3.8,5
20150401|2014-11-17 22:00,18,3.803,3.822,3.803,3.822,16
20150401|2014-11-17 22:30,18,3.814,3.814,3.814,3.814,2
20150401|2014-11-17 23:30,18,3.814,3.814,3.814,3.814,1
20150401|2014-11-18 00:30,18,3.814,3.817,3.814,3.817,5
20150401|2014-11-18 02:30,18,3.817,3.817,3.817,3.817,1
20150401|2014-11-18 05:30,18,3.801,3.801,3.79,3.79,41
20150401|2014-11-18 06:00,18,3.792,3.798,3.79,3.798,3
20150401|2014-11-18 06:30,18,3.804,3.815,3.803,3.815,11
20150401|2014-11-18 07:00,18,3.796,3.807,3.792,3.806,53
20150401|2014-11-18 07:30,18,3.798,3.808,3.79,3.796,223
20150401|2014-11-18 08:00,18,3.794,3.796,3.778,3.788,408
20150401|2014-11-18 08:30,18,3.786,3.786,3.776,3.781,151
20150401|2014-11-18 09:00,18,3.783,3.796,3.781,3.785,172
20150401|2014-11-18 09:30,18,3.787,3.789,3.77,3.776,296
20150401|2014-11-18 10:00,18,3.775,3.775,3.741,3.749,585
20150401|2014-11-18 10:30,18,3.746,3.756,3.726,3.731,483
20150401|2014-11-18 11:00,18,3.732,3.755,3.73,3.755,179
20150401|2014-11-18 11:30,18,3.756,3.758,3.733,3.75,653
20150401|2014-11-18 12:00,18,3.748,3.783,3.743,3.778,500
20150401|2014-11-18 12:30,18,3.768,3.784,3.765,3.773,413
20150401|2014-11-18 13:00,18,3.773,3.783,3.758,3.764,1362
20150401|2014-11-18 13:30,18,3.763,3.768,3.755,3.767,125
20150401|2014-11-18 14:00,18,3.763,3.775,3.763,3.769,28
20150401|2014-11-18 14:30,18,3.773,3.776,3.77,3.77,8
20150401|2014-11-18 15:00,18,3.759,3.765,3.754,3.758,107
20150401|2014-11-18 15:30,18,3.763,3.763,3.762,3.763,30
20150401|2014-11-18 19:30,19,3.775,3.775,3.775,3.775,5
20150401|2014-11-18 22:30,19,3.751,3.751,3.747,3.747,54
20150401|2014-11-18 23:00,19,3.722,3.73,3.722,3.73,2
20150401|2014-11-18 23:30,19,3.74,3.74,3.74,3.74,2
20150401|2014-11-19 00:00,19,3.731,3.731,3.731,3.731,1
20150401|2014-11-19 01:00,19,3.747,3.747,3.747,3.747,1
20150401|2014-11-19 05:30,19,3.751,3.751,3.751,3.751,1
20150401|2014-11-19 06:00,19,3.758,3.785,3.758,3.785,77
20150401|2014-11-19 06:30,19,3.78,3.795,3.77,3.77,158
20150401|2014-11-19 07:00,19,3.778,3.82,3.778,3.813,698
20150401|2014-11-19 07:30,19,3.818,3.829,3.805,3.81,689
20150401|2014-11-19 08:00,19,3.812,3.823,3.802,3.818,1108
20150401|2014-11-19 08:30,19,3.817,3.822,3.79,3.808,581
20150401|2014-11-19 09:00,19,3.81,3.833,3.8,3.829,1160
20150401|2014-11-19 09:30,19,3.826,3.829,3.819,3.826,616
20150401|2014-11-19 10:00,19,3.827,3.843,3.82,3.822,2417
20150401|2014-11-19 10:30,19,3.82,3.82,3.801,3.805,844
20150401|2014-11-19 11:00,19,3.805,3.814,3.794,3.801,924
20150401|2014-11-19 11:30,19,3.801,3.81,3.788,3.799,801
20150401|2014-11-19 12:00,19,3.798,3.809,3.789,3.808,1017
20150401|2014-11-19 12:30,19,3.808,3.815,3.79,3.799,675
20150401|2014-11-19 13:00,19,3.802,3.802,3.784,3.801,1221
20150401|2014-11-19 13:30,19,3.802,3.805,3.794,3.8,121
20150401|2014-11-19 14:00,19,3.8,3.809,3.8,3.807,146
20150401|2014-11-19 14:30,19,3.807,3.807,3.801,3.805,18
20150401|2014-11-19 15:00,19,3.805,3.805,3.805,3.805,17
20150401|2014-11-19 15:30,19,3.812,3.812,3.802,3.802,10
20150401|2014-11-19 16:00,19,3.799,3.799,3.799,3.799,13
20150401|2014-11-19 19:00,20,3.821,3.821,3.821,3.821,10
20150401|2014-11-19 19:30,20,3.791,3.797,3.791,3.796,4
20150401|2014-11-19 20:00,20,3.803,3.803,3.803,3.803,1
20150401|2014-11-19 21:00,20,3.795,3.795,3.795,3.795,1
20150401|2014-11-19 22:00,20,3.805,3.805,3.805,3.805,2
20150401|2014-11-19 22:30,20,3.805,3.805,3.805,3.805,1
20150401|2014-11-19 23:30,20,3.804,3.804,3.804,3.804,2
20150401|2014-11-20 00:30,20,3.805,3.805,3.805,3.805,12
20150401|2014-11-20 01:00,20,3.808,3.808,3.808,3.808,2
20150401|2014-11-20 02:00,20,3.818,3.825,3.818,3.825,26
20150401|2014-11-20 02:30,20,3.848,3.848,3.841,3.848,9
20150401|2014-11-20 03:00,20,3.845,3.845,3.845,3.845,1
20150401|2014-11-20 03:30,20,3.845,3.845,3.845,3.845,1
20150401|2014-11-20 05:00,20,3.845,3.845,3.824,3.827,153
20150401|2014-11-20 05:30,20,3.827,3.83,3.822,3.83,18
20150401|2014-11-20 06:00,20,3.83,3.83,3.828,3.83,106
20150401|2014-11-20 06:30,20,3.83,3.834,3.821,3.834,74
20150401|2014-11-20 07:00,20,3.835,3.837,3.811,3.813,55
20150401|2014-11-20 07:30,20,3.814,3.815,3.804,3.81,233
20150401|2014-11-20 08:00,20,3.809,3.814,3.801,3.811,487
20150401|2014-11-20 08:30,20,3.81,3.814,3.803,3.808,523
20150401|2014-11-20 09:00,20,3.808,3.822,3.795,3.795,731
20150401|2014-11-20 09:30,20,3.805,3.83,3.787,3.795,2750
20150401|2014-11-20 10:00,20,3.795,3.795,3.773,3.78,1321
20150401|2014-11-20 10:30,20,3.781,3.785,3.757,3.771,650
20150401|2014-11-20 11:00,20,3.771,3.775,3.746,3.77,589
20150401|2014-11-20 11:30,20,3.767,3.767,3.732,3.757,308
20150401|2014-11-20 12:00,20,3.759,3.769,3.736,3.758,392
20150401|2014-11-20 12:30,20,3.757,3.805,3.753,3.795,1114
20150401|2014-11-20 13:00,20,3.793,3.826,3.791,3.822,2248
20150401|2014-11-20 13:30,20,3.823,3.823,3.806,3.807,364
20150401|2014-11-20 14:00,20,3.809,3.81,3.781,3.785,377
20150401|2014-11-20 14:30,20,3.788,3.799,3.785,3.798,254
20150401|2014-11-20 15:00,20,3.799,3.799,3.787,3.79,116
20150401|2014-11-20 15:30,20,3.795,3.795,3.785,3.785,5
20150401|2014-11-20 16:00,20,3.785,3.791,3.785,3.791,4
20150401|2014-11-20 18:00,21,3.805,3.805,3.805,3.805,2
20150401|2014-11-20 19:30,21,3.785,3.785,3.785,3.785,5
20150401|2014-11-20 20:00,21,3.79,3.79,3.79,3.79,34
20150401|2014-11-20 20:30,21,3.794,3.795,3.794,3.795,7
20150401|2014-11-20 21:30,21,3.79,3.79,3.79,3.79,1
20150401|2014-11-20 22:00,21,3.818,3.823,3.818,3.823,28
20150401|2014-11-20 22:30,21,3.81,3.81,3.809,3.809,24
20150401|2014-11-20 23:30,21,3.818,3.818,3.818,3.818,2
20150401|2014-11-21 00:30,21,3.812,3.812,3.79,3.79,19
20150401|2014-11-21 01:00,21,3.812,3.812,3.808,3.808,3
20150401|2014-11-21 01:30,21,3.812,3.812,3.812,3.812,16
20150401|2014-11-21 02:00,21,3.796,3.796,3.79,3.79,2
20150401|2014-11-21 02:30,21,3.794,3.8,3.794,3.8,6
20150401|2014-11-21 03:00,21,3.8,3.8,3.8,3.8,5
20150401|2014-11-21 03:30,21,3.791,3.791,3.791,3.791,1
20150401|2014-11-21 04:00,21,3.79,3.79,3.79,3.79,36
20150401|2014-11-21 04:30,21,3.79,3.795,3.79,3.79,63
20150401|2014-11-21 05:00,21,3.79,3.795,3.79,3.794,107
20150401|2014-11-21 05:30,21,3.794,3.794,3.767,3.77,213
20150401|2014-11-21 06:00,21,3.771,3.773,3.759,3.763,55
20150401|2014-11-21 06:30,21,3.768,3.782,3.753,3.761,165
20150401|2014-11-21 07:00,21,3.753,3.769,3.72,3.731,255
20150401|2014-11-21 07:30,21,3.733,3.762,3.729,3.761,683
20150401|2014-11-21 08:00,21,3.759,3.768,3.743,3.762,321
20150401|2014-11-21 08:30,21,3.76,3.768,3.751,3.768,148
20150401|2014-11-21 09:00,21,3.769,3.772,3.755,3.765,279
20150401|2014-11-21 09:30,21,3.765,3.773,3.756,3.762,245
20150401|2014-11-21 10:00,21,3.764,3.768,3.735,3.75,363
20150401|2014-11-21 10:30,21,3.75,3.767,3.741,3.756,173
20150401|2014-11-21 11:00,21,3.743,3.763,3.74,3.752,247
20150401|2014-11-21 11:30,21,3.754,3.76,3.742,3.742,162
20150401|2014-11-21 12:00,21,3.744,3.749,3.737,3.741,165
20150401|2014-11-21 12:30,21,3.743,3.754,3.734,3.752,557
20150401|2014-11-21 13:00,21,3.751,3.752,3.722,3.733,972
20150401|2014-11-21 13:30,21,3.733,3.735,3.725,3.725,252
20150401|2014-11-21 14:00,21,3.731,3.733,3.725,3.727,33
20150401|2014-11-21 14:30,21,3.73,3.735,3.728,3.73,59
20150401|2014-11-21 15:00,21,3.727,3.727,3.718,3.722,42
20150401|2014-11-21 15:30,21,3.722,3.722,3.719,3.721,7
20150401|2014-11-23 17:00,24,3.697,3.697,3.645,3.669,428
20150401|2014-11-23 17:30,24,3.672,3.678,3.65,3.672,13
20150401|2014-11-23 18:00,24,3.669,3.671,3.667,3.667,6
20150401|2014-11-23 19:00,24,3.67,3.675,3.67,3.675,103
20150401|2014-11-23 19:30,24,3.67,3.677,3.67,3.677,19
20150401|2014-11-23 20:00,24,3.67,3.67,3.67,3.67,2
20150401|2014-11-23 20:30,24,3.677,3.679,3.677,3.678,11
20150401|2014-11-23 21:00,24,3.681,3.681,3.681,3.681,1
20150401|2014-11-23 22:00,24,3.682,3.682,3.682,3.682,1
20150401|2014-11-23 22:30,24,3.676,3.676,3.664,3.664,7
20150401|2014-11-23 23:00,24,3.666,3.666,3.665,3.666,21
20150401|2014-11-23 23:30,24,3.666,3.667,3.666,3.667,18
20150401|2014-11-24 00:00,24,3.668,3.669,3.668,3.669,19
20150401|2014-11-24 00:30,24,3.669,3.671,3.669,3.671,28
20150401|2014-11-24 02:00,24,3.665,3.671,3.665,3.671,19
20150401|2014-11-24 02:30,24,3.671,3.671,3.668,3.671,9
20150401|2014-11-24 03:00,24,3.671,3.671,3.667,3.667,4
20150401|2014-11-24 03:30,24,3.668,3.671,3.668,3.671,4
20150401|2014-11-24 04:00,24,3.666,3.666,3.666,3.666,1
20150401|2014-11-24 04:30,24,3.655,3.655,3.655,3.655,5
20150401|2014-11-24 05:00,24,3.671,3.672,3.667,3.672,22
20150401|2014-11-24 05:30,24,3.668,3.672,3.668,3.668,11
20150401|2014-11-24 06:00,24,3.656,3.66,3.656,3.657,4
20150401|2014-11-24 06:30,24,3.656,3.666,3.655,3.66,16
20150401|2014-11-24 07:00,24,3.666,3.67,3.662,3.662,50
20150401|2014-11-24 07:30,24,3.665,3.686,3.661,3.671,425
20150401|2014-11-24 08:00,24,3.671,3.683,3.67,3.683,487
20150401|2014-11-24 08:30,24,3.683,3.693,3.683,3.691,433
20150401|2014-11-24 09:00,24,3.69,3.693,3.679,3.691,271
20150401|2014-11-24 09:30,24,3.693,3.705,3.691,3.701,987
20150401|2014-11-24 10:00,24,3.697,3.716,3.691,3.71,642
20150401|2014-11-24 10:30,24,3.71,3.731,3.71,3.731,539
20150401|2014-11-24 11:00,24,3.731,3.735,3.707,3.708,328
20150401|2014-11-24 11:30,24,3.718,3.718,3.696,3.716,382
20150401|2014-11-24 12:00,24,3.714,3.725,3.713,3.725,74
20150401|2014-11-24 12:30,24,3.726,3.74,3.726,3.727,207
20150401|2014-11-24 13:00,24,3.733,3.762,3.714,3.758,2407
20150401|2014-11-24 13:30,24,3.757,3.758,3.738,3.742,598
20150401|2014-11-24 14:00,24,3.742,3.742,3.73,3.731,140
20150401|2014-11-24 14:30,24,3.738,3.742,3.728,3.741,106
20150401|2014-11-24 15:00,24,3.742,3.742,3.736,3.739,37
20150401|2014-11-24 15:30,24,3.742,3.742,3.742,3.742,9
20150401|2014-11-24 16:00,24,3.742,3.742,3.742,3.742,6
20150401|2014-11-24 17:30,25,3.73,3.73,3.73,3.73,1
20150401|2014-11-24 19:30,25,3.751,3.751,3.75,3.75,5
20150401|2014-11-24 21:00,25,3.729,3.729,3.728,3.728,2
20150401|2014-11-24 22:30,25,3.744,3.744,3.744,3.744,1
20150401|2014-11-24 23:30,25,3.751,3.751,3.75,3.75,2
20150401|2014-11-25 00:30,25,3.76,3.76,3.76,3.76,1
20150401|2014-11-25 02:00,25,3.773,3.786,3.773,3.784,9
20150401|2014-11-25 02:30,25,3.784,3.784,3.784,3.784,1
20150401|2014-11-25 03:30,25,3.771,3.776,3.771,3.776,2
20150401|2014-11-25 04:00,25,3.783,3.783,3.783,3.783,1
20150401|2014-11-25 04:30,25,3.78,3.781,3.78,3.78,4
20150401|2014-11-25 05:00,25,3.78,3.781,3.778,3.778,4
20150401|2014-11-25 05:30,25,3.781,3.781,3.769,3.769,14
20150401|2014-11-25 06:00,25,3.764,3.764,3.76,3.76,2
20150401|2014-11-25 06:30,25,3.76,3.761,3.746,3.746,86
20150401|2014-11-25 07:00,25,3.751,3.751,3.722,3.733,253
20150401|2014-11-25 07:30,25,3.728,3.737,3.728,3.735,67
20150401|2014-11-25 08:00,25,3.73,3.733,3.7,3.716,574
20150401|2014-11-25 08:30,25,3.716,3.723,3.706,3.714,363
20150401|2014-11-25 09:00,25,3.712,3.727,3.712,3.72,318
20150401|2014-11-25 09:30,25,3.72,3.747,3.72,3.744,330
20150401|2014-11-25 10:00,25,3.738,3.742,3.721,3.723,200
20150401|2014-11-25 10:30,25,3.731,3.743,3.731,3.743,108
20150401|2014-11-25 11:00,25,3.741,3.753,3.739,3.752,317
20150401|2014-11-25 11:30,25,3.755,3.773,3.754,3.76,525
20150401|2014-11-25 12:00,25,3.76,3.776,3.756,3.773,251
20150401|2014-11-25 12:30,25,3.774,3.776,3.754,3.765,228
20150401|2014-11-25 13:00,25,3.771,3.796,3.765,3.794,1651
20150401|2014-11-25 13:30,25,3.794,3.796,3.781,3.787,186
20150401|2014-11-25 14:00,25,3.786,3.793,3.784,3.792,61
20150401|2014-11-25 14:30,25,3.792,3.804,3.792,3.797,244
20150401|2014-11-25 15:00,25,3.801,3.801,3.798,3.799,16
20150401|2014-11-25 15:30,25,3.804,3.805,3.804,3.805,44
20150401|2014-11-25 16:00,25,3.799,3.799,3.798,3.798,8
20150401|2014-11-25 17:00,26,3.798,3.798,3.79,3.79,2
20150401|2014-11-25 18:30,26,3.808,3.808,3.808,3.808,9
20150401|2014-11-25 21:30,26,3.798,3.798,3.785,3.785,42
20150401|2014-11-25 22:00,26,3.783,3.783,3.769,3.77,110
20150401|2014-11-25 22:30,26,3.771,3.771,3.771,3.771,1
20150401|2014-11-25 23:30,26,3.774,3.774,3.774,3.774,1
20150401|2014-11-26 01:00,26,3.783,3.783,3.783,3.783,1
20150401|2014-11-26 02:00,26,3.79,3.79,3.79,3.79,1
20150401|2014-11-26 04:30,26,3.766,3.766,3.765,3.765,3
20150401|2014-11-26 05:00,26,3.769,3.769,3.769,3.769,3
20150401|2014-11-26 05:30,26,3.769,3.77,3.761,3.761,8
20150401|2014-11-26 06:00,26,3.78,3.785,3.769,3.785,97
20150401|2014-11-26 06:30,26,3.785,3.79,3.785,3.79,34
20150401|2014-11-26 07:00,26,3.793,3.793,3.78,3.79,19
20150401|2014-11-26 07:30,26,3.786,3.786,3.777,3.78,23
20150401|2014-11-26 08:00,26,3.784,3.793,3.764,3.771,272
20150401|2014-11-26 08:30,26,3.77,3.786,3.766,3.777,201
20150401|2014-11-26 09:00,26,3.779,3.788,3.779,3.785,158
20150401|2014-11-26 09:30,26,3.786,3.794,3.777,3.793,195
20150401|2014-11-26 10:00,26,3.794,3.8,3.785,3.798,232
20150401|2014-11-26 10:30,26,3.797,3.8,3.778,3.8,164
20150401|2014-11-26 11:00,26,3.802,3.82,3.767,3.816,1202
20150401|2014-11-26 11:30,26,3.811,3.816,3.774,3.78,316
20150401|2014-11-26 12:00,26,3.781,3.782,3.755,3.776,249
20150401|2014-11-26 12:30,26,3.777,3.779,3.744,3.764,360
20150401|2014-11-26 13:00,26,3.756,3.762,3.744,3.755,764
20150401|2014-11-26 13:30,26,3.754,3.763,3.75,3.759,171
20150401|2014-11-26 14:00,26,3.758,3.759,3.747,3.747,23
20150401|2014-11-26 14:30,26,3.75,3.75,3.75,3.75,56
20150401|2014-11-26 15:00,26,3.744,3.745,3.74,3.74,11
20150401|2014-11-26 15:30,26,3.74,3.74,3.74,3.74,2
20150401|2014-11-27 04:30,28,3.753,3.753,3.753,3.753,9
20150401|2014-11-27 06:00,28,3.726,3.726,3.71,3.71,23
20150401|2014-11-27 07:30,28,3.719,3.719,3.719,3.719,2
20150401|2014-11-27 08:00,28,3.722,3.724,3.722,3.724,4
20150401|2014-11-27 08:30,28,3.72,3.72,3.717,3.718,12
20150401|2014-11-27 09:00,28,3.713,3.713,3.707,3.707,5
20150401|2014-11-27 09:30,28,3.7,3.707,3.69,3.7,116
20150401|2014-11-27 10:00,28,3.701,3.701,3.693,3.693,8
20150401|2014-11-27 10:30,28,3.702,3.716,3.702,3.71,10
20150401|2014-11-27 11:00,28,3.697,3.697,3.69,3.69,23
20150401|2014-11-27 11:30,28,3.692,3.697,3.671,3.697,53
20150401|2014-11-27 17:00,28,3.675,3.675,3.675,3.675,1
20150401|2014-11-27 19:30,28,3.687,3.687,3.687,3.687,1
20150401|2014-11-27 20:30,28,3.69,3.695,3.69,3.695,8
20150401|2014-11-27 21:00,28,3.697,3.697,3.697,3.697,3
20150401|2014-11-27 21:30,28,3.696,3.696,3.694,3.694,3
20150401|2014-11-27 22:00,28,3.697,3.704,3.697,3.704,4
20150401|2014-11-27 22:30,28,3.71,3.71,3.71,3.71,2
20150401|2014-11-27 23:30,28,3.692,3.692,3.692,3.692,1
20150401|2014-11-28 01:00,28,3.686,3.686,3.685,3.685,2
20150401|2014-11-28 01:30,28,3.701,3.701,3.701,3.701,1
20150401|2014-11-28 05:00,28,3.694,3.694,3.688,3.693,5
20150401|2014-11-28 05:30,28,3.694,3.702,3.691,3.702,7
20150401|2014-11-28 06:00,28,3.696,3.705,3.696,3.705,2
20150401|2014-11-28 06:30,28,3.698,3.706,3.686,3.687,50
20150401|2014-11-28 07:00,28,3.7,3.715,3.698,3.715,25
20150401|2014-11-28 07:30,28,3.713,3.731,3.713,3.721,116
20150401|2014-11-28 08:00,28,3.713,3.713,3.701,3.711,46
20150401|2014-11-28 08:30,28,3.716,3.718,3.697,3.702,75
20150401|2014-11-28 09:00,28,3.703,3.71,3.702,3.703,128
20150401|2014-11-28 09:30,28,3.704,3.707,3.675,3.675,209
20150401|2014-11-28 10:00,28,3.674,3.703,3.669,3.693,348
20150401|2014-11-28 10:30,28,3.691,3.696,3.678,3.678,139
20150401|2014-11-28 11:00,28,3.679,3.691,3.677,3.683,207
20150401|2014-11-28 11:30,28,3.683,3.687,3.674,3.684,263
20150401|2014-11-28 12:00,28,3.687,3.687,3.638,3.661,688
20150401|2014-11-28 12:30,28,3.66,3.666,3.633,3.633,194
20150401|2014-11-30 17:00,1,3.625,3.628,3.575,3.615,130
20150401|2014-11-30 17:30,1,3.613,3.614,3.603,3.608,127
20150401|2014-11-30 18:00,1,3.611,3.611,3.611,3.611,1
20150401|2014-11-30 18:30,1,3.61,3.621,3.61,3.621,14
20150401|2014-11-30 19:00,1,3.621,3.624,3.619,3.619,11
20150401|2014-11-30 19:30,1,3.619,3.625,3.617,3.624,23
20150401|2014-11-30 20:00,1,3.623,3.623,3.623,3.623,1
20150401|2014-11-30 20:30,1,3.634,3.634,3.629,3.629,2
20150401|2014-11-30 21:00,1,3.628,3.628,3.628,3.628,1
20150401|2014-11-30 21:30,1,3.626,3.626,3.62,3.62,3
20150401|2014-11-30 22:00,1,3.62,3.62,3.608,3.61,14
20150401|2014-11-30 22:30,1,3.608,3.608,3.605,3.605,6
20150401|2014-11-30 23:00,1,3.621,3.624,3.621,3.621,4
20150401|2014-11-30 23:30,1,3.615,3.615,3.615,3.615,2
20150401|2014-12-01 00:30,1,3.608,3.608,3.608,3.608,1
20150401|2014-12-01 02:00,1,3.6,3.601,3.6,3.601,5
20150401|2014-12-01 02:30,1,3.613,3.621,3.613,3.621,7
20150401|2014-12-01 03:00,1,3.623,3.623,3.623,3.623,2
20150401|2014-12-01 03:30,1,3.622,3.622,3.622,3.622,1
20150401|2014-12-01 04:00,1,3.617,3.619,3.617,3.619,10
20150401|2014-12-01 05:00,1,3.604,3.608,3.6,3.6,15
20150401|2014-12-01 05:30,1,3.61,3.61,3.604,3.608,30
20150401|2014-12-01 06:00,1,3.609,3.615,3.6,3.601,39
20150401|2014-12-01 06:30,1,3.603,3.615,3.603,3.608,39
20150401|2014-12-01 07:00,1,3.608,3.618,3.603,3.617,391
20150401|2014-12-01 07:30,1,3.617,3.633,3.603,3.623,441
20150401|2014-12-01 08:00,1,3.62,3.623,3.605,3.609,757
20150401|2014-12-01 08:30,1,3.61,3.636,3.608,3.617,597
20150401|2014-12-01 09:00,1,3.617,3.63,3.61,3.63,295
20150401|2014-12-01 09:30,1,3.629,3.639,3.612,3.621,373
20150401|2014-12-01 10:00,1,3.62,3.638,3.618,3.619,349
20150401|2014-12-01 10:30,1,3.621,3.635,3.612,3.616,266
20150401|2014-12-01 11:00,1,3.616,3.626,3.613,3.62,393
20150401|2014-12-01 11:30,1,3.62,3.623,3.608,3.61,143
20150401|2014-12-01 12:00,1,3.608,3.634,3.6,3.63,729
20150401|2014-12-01 12:30,1,3.627,3.633,3.616,3.621,229
20150401|2014-12-01 13:00,1,3.623,3.651,3.621,3.645,2217
20150401|2014-12-01 13:30,1,3.646,3.657,3.645,3.655,81
20150401|2014-12-01 14:00,1,3.657,3.666,3.649,3.665,83
20150401|2014-12-01 14:30,1,3.665,3.665,3.657,3.657,105
20150401|2014-12-01 15:00,1,3.658,3.659,3.648,3.648,11
20150401|2014-12-01 15:30,1,3.65,3.654,3.648,3.648,12
20150401|2014-12-01 16:00,1,3.656,3.656,3.656,3.656,1
20150401|2014-12-01 17:00,2,3.651,3.655,3.651,3.655,2
20150401|2014-12-01 17:30,2,3.653,3.653,3.65,3.65,2
20150401|2014-12-01 18:00,2,3.645,3.645,3.639,3.639,7
20150401|2014-12-01 20:00,2,3.65,3.65,3.65,3.65,1
20150401|2014-12-01 23:00,2,3.653,3.653,3.653,3.653,1
20150401|2014-12-01 23:30,2,3.639,3.639,3.639,3.639,1
20150401|2014-12-02 00:00,2,3.638,3.638,3.638,3.638,1
20150401|2014-12-02 01:00,2,3.632,3.632,3.632,3.632,4
20150401|2014-12-02 02:30,2,3.632,3.632,3.632,3.632,1
20150401|2014-12-02 03:30,2,3.63,3.63,3.63,3.63,1
20150401|2014-12-02 05:00,2,3.63,3.63,3.619,3.619,8
20150401|2014-12-02 06:00,2,3.645,3.651,3.645,3.645,8
20150401|2014-12-02 06:30,2,3.631,3.631,3.628,3.628,6
20150401|2014-12-02 07:00,2,3.638,3.638,3.603,3.61,106
20150401|2014-12-02 07:30,2,3.609,3.611,3.597,3.597,326
20150401|2014-12-02 08:00,2,3.594,3.598,3.57,3.596,473
20150401|2014-12-02 08:30,2,3.599,3.604,3.59,3.593,180
20150401|2014-12-02 09:00,2,3.59,3.599,3.584,3.588,111
20150401|2014-12-02 09:30,2,3.585,3.612,3.585,3.604,303
20150401|2014-12-02 10:00,2,3.605,3.605,3.578,3.581,592
20150401|2014-12-02 10:30,2,3.585,3.59,3.571,3.579,246
20150401|2014-12-02 11:00,2,3.582,3.583,3.558,3.56,732
20150401|2014-12-02 11:30,2,3.565,3.572,3.559,3.569,152
20150401|2014-12-02 12:00,2,3.567,3.577,3.564,3.577,227
20150401|2014-12-02 12:30,2,3.574,3.577,3.564,3.572,347
20150401|2014-12-02 13:00,2,3.571,3.574,3.563,3.563,838
20150401|2014-12-02 13:30,2,3.564,3.573,3.564,3.571,165
20150401|2014-12-02 14:00,2,3.577,3.58,3.572,3.575,99
20150401|2014-12-02 14:30,2,3.574,3.581,3.569,3.569,51
20150401|2014-12-02 15:00,2,3.57,3.571,3.563,3.564,19
20150401|2014-12-02 15:30,2,3.561,3.562,3.559,3.562,62
20150401|2014-12-02 16:00,2,3.56,3.56,3.56,3.56,5
20150401|2014-12-02 17:00,3,3.561,3.563,3.561,3.563,2
20150401|2014-12-02 17:30,3,3.55,3.55,3.55,3.55,3
20150401|2014-12-02 18:00,3,3.556,3.556,3.545,3.545,3
20150401|2014-12-02 18:30,3,3.548,3.548,3.548,3.548,14
20150401|2014-12-02 19:00,3,3.54,3.54,3.54,3.54,1
20150401|2014-12-02 19:30,3,3.545,3.545,3.542,3.542,14
20150401|2014-12-02 20:30,3,3.544,3.552,3.539,3.552,15
20150401|2014-12-02 21:00,3,3.552,3.552,3.543,3.543,71
20150401|2014-12-02 22:00,3,3.542,3.542,3.542,3.542,3
20150401|2014-12-02 22:30,3,3.542,3.542,3.542,3.542,2
20150401|2014-12-02 23:30,3,3.543,3.547,3.543,3.547,2
20150401|2014-12-03 00:00,3,3.537,3.537,3.537,3.537,2
20150401|2014-12-03 02:00,3,3.546,3.546,3.546,3.546,1
20150401|2014-12-03 03:30,3,3.545,3.545,3.545,3.545,1
20150401|2014-12-03 04:00,3,3.539,3.539,3.536,3.536,4
20150401|2014-12-03 04:30,3,3.536,3.54,3.536,3.54,4
20150401|2014-12-03 05:00,3,3.54,3.551,3.54,3.548,9
20150401|2014-12-03 05:30,3,3.54,3.54,3.54,3.54,1
20150401|2014-12-03 06:00,3,3.543,3.545,3.533,3.539,19
20150401|2014-12-03 06:30,3,3.535,3.545,3.535,3.544,10
20150401|2014-12-03 07:00,3,3.535,3.544,3.516,3.52,671
20150401|2014-12-03 07:30,3,3.52,3.532,3.519,3.531,105
20150401|2014-12-03 08:00,3,3.525,3.528,3.504,3.515,632
20150401|2014-12-03 08:30,3,3.514,3.52,3.508,3.508,434
20150401|2014-12-03 09:00,3,3.507,3.525,3.507,3.519,341
20150401|2014-12-03 09:30,3,3.517,3.527,3.513,3.526,463
20150401|2014-12-03 10:00,3,3.525,3.525,3.507,3.508,393
20150401|2014-12-03 10:30,3,3.509,3.513,3.501,3.501,378
20150401|2014-12-03 11:00,3,3.502,3.507,3.496,3.499,383
20150401|2014-12-03 11:30,3,3.497,3.5,3.491,3.495,259
20150401|2014-12-03 12:00,3,3.494,3.511,3.494,3.508,299
20150401|2014-12-03 12:30,3,3.51,3.53,3.51,3.513,463
20150401|2014-12-03 13:00,3,3.513,3.532,3.508,3.508,1206
20150401|2014-12-03 13:30,3,3.509,3.52,3.506,3.52,66
20150401|2014-12-03 14:00,3,3.523,3.523,3.505,3.511,64
20150401|2014-12-03 14:30,3,3.513,3.516,3.505,3.51,66
20150401|2014-12-03 15:00,3,3.503,3.506,3.498,3.498,135
20150401|2014-12-03 15:30,3,3.499,3.5,3.493,3.494,108
20150401|2014-12-03 16:00,3,3.493,3.507,3.493,3.507,22
20150401|2014-12-03 18:30,4,3.51,3.512,3.51,3.512,2
20150401|2014-12-03 21:30,4,3.505,3.505,3.505,3.505,2
20150401|2014-12-03 22:00,4,3.496,3.496,3.496,3.496,1
20150401|2014-12-03 23:30,4,3.5,3.501,3.5,3.501,8
20150401|2014-12-04 00:00,4,3.497,3.498,3.497,3.498,2
20150401|2014-12-04 02:00,4,3.492,3.492,3.482,3.482,21
20150401|2014-12-04 02:30,4,3.479,3.484,3.473,3.474,16
20150401|2014-12-04 03:00,4,3.489,3.501,3.489,3.495,7
20150401|2014-12-04 03:30,4,3.496,3.496,3.496,3.496,1
20150401|2014-12-04 04:00,4,3.502,3.505,3.502,3.505,5
20150401|2014-12-04 04:30,4,3.504,3.505,3.504,3.505,2
20150401|2014-12-04 05:00,4,3.49,3.49,3.483,3.483,7
20150401|2014-12-04 06:00,4,3.5,3.5,3.5,3.5,3
20150401|2014-12-04 06:30,4,3.492,3.5,3.491,3.5,24
20150401|2014-12-04 07:00,4,3.502,3.507,3.497,3.503,37
20150401|2014-12-04 07:30,4,3.5,3.5,3.479,3.482,260
20150401|2014-12-04 08:00,4,3.48,3.48,3.463,3.47,478
20150401|2014-12-04 08:30,4,3.471,3.477,3.453,3.468,248
20150401|2014-12-04 09:00,4,3.47,3.471,3.457,3.46,531
20150401|2014-12-04 09:30,4,3.454,3.454,3.422,3.441,915
20150401|2014-12-04 10:00,4,3.442,3.444,3.429,3.431,388
20150401|2014-12-04 10:30,4,3.431,3.432,3.423,3.427,570
20150401|2014-12-04 11:00,4,3.426,3.426,3.413,3.421,287
20150401|2014-12-04 11:30,4,3.421,3.421,3.406,3.412,466
20150401|2014-12-04 12:00,4,3.413,3.421,3.409,3.421,284
20150401|2014-12-04 12:30,4,3.422,3.441,3.416,3.438,378
20150401|2014-12-04 13:00,4,3.439,3.443,3.413,3.415,831
20150401|2014-12-04 13:30,4,3.415,3.428,3.411,3.421,177
20150401|2014-12-04 14:00,4,3.416,3.423,3.413,3.416,70
20150401|2014-12-04 14:30,4,3.415,3.417,3.41,3.411,74
20150401|2014-12-04 15:00,4,3.411,3.419,3.411,3.419,22
20150401|2014-12-04 15:30,4,3.42,3.42,3.415,3.42,9
20150401|2014-12-04 16:00,4,3.422,3.422,3.422,3.422,4
20150401|2014-12-04 17:00,5,3.44,3.44,3.44,3.44,2
20150401|2014-12-04 17:30,5,3.44,3.44,3.44,3.44,1
20150401|2014-12-04 18:00,5,3.44,3.445,3.44,3.44,9
20150401|2014-12-04 18:30,5,3.445,3.445,3.437,3.437,14
20150401|2014-12-04 19:00,5,3.437,3.437,3.437,3.437,3
20150401|2014-12-04 19:30,5,3.437,3.437,3.433,3.433,2
20150401|2014-12-04 21:30,5,3.433,3.433,3.433,3.433,3
20150401|2014-12-04 23:30,5,3.436,3.436,3.436,3.436,1
20150401|2014-12-05 01:00,5,3.444,3.444,3.444,3.444,1
20150401|2014-12-05 02:00,5,3.441,3.441,3.426,3.426,36
20150401|2014-12-05 02:30,5,3.452,3.452,3.452,3.452,6
20150401|2014-12-05 04:30,5,3.452,3.452,3.452,3.452,1
20150401|2014-12-05 05:00,5,3.452,3.452,3.452,3.452,9
20150401|2014-12-05 05:30,5,3.455,3.474,3.454,3.472,111
20150401|2014-12-05 06:00,5,3.472,3.472,3.459,3.469,52
20150401|2014-12-05 06:30,5,3.468,3.473,3.462,3.469,47
20150401|2014-12-05 07:00,5,3.464,3.464,3.45,3.455,46
20150401|2014-12-05 07:30,5,3.455,3.468,3.454,3.458,119
20150401|2014-12-05 08:00,5,3.455,3.476,3.447,3.476,551
20150401|2014-12-05 08:30,5,3.477,3.493,3.474,3.483,546
20150401|2014-12-05 09:00,5,3.481,3.482,3.47,3.473,361
20150401|2014-12-05 09:30,5,3.474,3.487,3.464,3.48,285
20150401|2014-12-05 10:00,5,3.484,3.517,3.484,3.516,814
20150401|2014-12-05 10:30,5,3.515,3.526,3.509,3.515,599
20150401|2014-12-05 11:00,5,3.513,3.528,3.507,3.507,419
20150401|2014-12-05 11:30,5,3.506,3.52,3.506,3.509,122
20150401|2014-12-05 12:00,5,3.511,3.526,3.508,3.514,410
20150401|2014-12-05 12:30,5,3.51,3.519,3.497,3.505,343
20150401|2014-12-05 13:00,5,3.501,3.531,3.499,3.526,1616
20150401|2014-12-05 13:30,5,3.527,3.534,3.526,3.529,516
20150401|2014-12-05 14:00,5,3.532,3.534,3.518,3.519,111
20150401|2014-12-05 14:30,5,3.518,3.526,3.511,3.526,21
20150401|2014-12-05 15:00,5,3.531,3.531,3.528,3.528,2
20150401|2014-12-05 15:30,5,3.523,3.523,3.523,3.523,1
20150401|2014-12-07 17:00,8,3.528,3.529,3.494,3.494,127
20150401|2014-12-07 17:30,8,3.517,3.517,3.517,3.517,5
20150401|2014-12-07 18:00,8,3.509,3.517,3.508,3.517,10
20150401|2014-12-07 18:30,8,3.498,3.498,3.49,3.49,4
20150401|2014-12-07 19:00,8,3.495,3.5,3.493,3.5,38
20150401|2014-12-07 20:00,8,3.499,3.499,3.499,3.499,2
20150401|2014-12-07 21:00,8,3.502,3.502,3.501,3.501,8
20150401|2014-12-07 21:30,8,3.503,3.503,3.503,3.503,1
20150401|2014-12-07 22:00,8,3.496,3.496,3.496,3.496,1
20150401|2014-12-07 22:30,8,3.495,3.495,3.495,3.495,3
20150401|2014-12-07 23:00,8,3.495,3.495,3.495,3.495,1
20150401|2014-12-08 00:00,8,3.494,3.498,3.494,3.498,34
20150401|2014-12-08 00:30,8,3.498,3.498,3.498,3.498,2
20150401|2014-12-08 01:30,8,3.49,3.49,3.49,3.49,1
20150401|2014-12-08 02:00,8,3.49,3.49,3.481,3.485,16
20150401|2014-12-08 02:30,8,3.486,3.49,3.486,3.489,8
20150401|2014-12-08 03:00,8,3.493,3.493,3.493,3.493,1
20150401|2014-12-08 04:00,8,3.495,3.495,3.495,3.495,35
20150401|2014-12-08 04:30,8,3.498,3.5,3.498,3.5,79
20150401|2014-12-08 05:00,8,3.501,3.502,3.491,3.491,129
20150401|2014-12-08 05:30,8,3.491,3.5,3.491,3.5,94
20150401|2014-12-08 06:00,8,3.5,3.5,3.478,3.488,32
20150401|2014-12-08 06:30,8,3.483,3.492,3.47,3.473,85
20150401|2014-12-08 07:00,8,3.472,3.475,3.441,3.45,327
20150401|2014-12-08 07:30,8,3.449,3.456,3.443,3.453,177
20150401|2014-12-08 08:00,8,3.448,3.46,3.447,3.452,568
20150401|2014-12-08 08:30,8,3.449,3.462,3.444,3.449,360
20150401|2014-12-08 09:00,8,3.454,3.454,3.444,3.45,176
20150401|2014-12-08 09:30,8,3.452,3.453,3.435,3.448,255
20150401|2014-12-08 10:00,8,3.446,3.452,3.424,3.425,1015
20150401|2014-12-08 10:30,8,3.425,3.435,3.423,3.423,569
20150401|2014-12-08 11:00,8,3.423,3.43,3.416,3.419,464
20150401|2014-12-08 11:30,8,3.419,3.421,3.409,3.418,608
20150401|2014-12-08 12:00,8,3.42,3.435,3.414,3.422,167
20150401|2014-12-08 12:30,8,3.424,3.445,3.42,3.43,404
20150401|2014-12-08 13:00,8,3.427,3.427,3.393,3.405,1509
20150401|2014-12-08 13:30,8,3.405,3.408,3.4,3.4,216
20150401|2014-12-08 14:00,8,3.402,3.414,3.402,3.414,143
20150401|2014-12-08 14:30,8,3.41,3.428,3.408,3.422,203
20150401|2014-12-08 15:00,8,3.422,3.422,3.416,3.416,33
20150401|2014-12-08 15:30,8,3.419,3.419,3.401,3.409,50
20150401|2014-12-08 16:00,8,3.409,3.409,3.407,3.407,4
20150401|2014-12-08 17:00,9,3.421,3.421,3.421,3.421,1
20150401|2014-12-08 18:30,9,3.425,3.425,3.42,3.42,7
20150401|2014-12-08 19:00,9,3.42,3.42,3.415,3.415,5
20150401|2014-12-08 19:30,9,3.415,3.415,3.415,3.415,1
20150401|2014-12-08 20:00,9,3.411,3.411,3.411,3.411,1
20150401|2014-12-08 20:30,9,3.406,3.406,3.406,3.406,1
20150401|2014-12-08 21:00,9,3.409,3.409,3.405,3.405,5
20150401|2014-12-08 21:30,9,3.401,3.405,3.401,3.404,9
20150401|2014-12-08 22:00,9,3.401,3.401,3.401,3.401,1
20150401|2014-12-09 00:00,9,3.428,3.433,3.425,3.433,11
20150401|2014-12-09 00:30,9,3.432,3.432,3.432,3.432,2
20150401|2014-12-09 01:00,9,3.439,3.452,3.439,3.45,9
20150401|2014-12-09 01:30,9,3.449,3.449,3.449,3.449,1
20150401|2014-12-09 02:00,9,3.452,3.452,3.451,3.451,17
20150401|2014-12-09 02:30,9,3.453,3.454,3.44,3.44,8
20150401|2014-12-09 03:00,9,3.453,3.46,3.448,3.46,17
20150401|2014-12-09 03:30,9,3.46,3.463,3.454,3.454,8
20150401|2014-12-09 04:00,9,3.464,3.464,3.458,3.458,11
20150401|2014-12-09 04:30,9,3.45,3.464,3.45,3.46,18
20150401|2014-12-09 05:00,9,3.45,3.45,3.45,3.45,1
20150401|2014-12-09 05:30,9,3.443,3.443,3.442,3.442,2
20150401|2014-12-09 06:00,9,3.45,3.459,3.45,3.451,17
20150401|2014-12-09 06:30,9,3.449,3.449,3.427,3.427,53
20150401|2014-12-09 07:00,9,3.425,3.436,3.423,3.43,148
20150401|2014-12-09 07:30,9,3.432,3.443,3.419,3.419,236
20150401|2014-12-09 08:00,9,3.42,3.434,3.412,3.422,326
20150401|2014-12-09 08:30,9,3.42,3.446,3.41,3.445,379
20150401|2014-12-09 09:00,9,3.446,3.449,3.435,3.439,293
20150401|2014-12-09 09:30,9,3.439,3.448,3.438,3.448,291
20150401|2014-12-09 10:00,9,3.448,3.469,3.448,3.46,1388
20150401|2014-12-09 10:30,9,3.461,3.468,3.45,3.462,410
20150401|2014-12-09 11:00,9,3.461,3.47,3.457,3.467,275
20150401|2014-12-09 11:30,9,3.468,3.47,3.458,3.459,289
20150401|2014-12-09 12:00,9,3.461,3.462,3.438,3.442,499
20150401|2014-12-09 12:30,9,3.442,3.445,3.424,3.434,367
20150401|2014-12-09 13:00,9,3.432,3.447,3.419,3.442,1044
20150401|2014-12-09 13:30,9,3.441,3.447,3.432,3.435,363
20150401|2014-12-09 14:00,9,3.441,3.444,3.435,3.437,46
20150401|2014-12-09 14:30,9,3.434,3.438,3.425,3.427,33
20150401|2014-12-09 15:00,9,3.43,3.43,3.425,3.428,60
20150401|2014-12-09 15:30,9,3.435,3.435,3.434,3.434,3
20150401|2014-12-09 16:00,9,3.43,3.43,3.43,3.43,2
20150401|2014-12-09 17:00,10,3.439,3.446,3.439,3.446,5
20150401|2014-12-10 01:00,10,3.443,3.443,3.442,3.442,2
20150401|2014-12-10 01:30,10,3.441,3.441,3.441,3.441,1
20150401|2014-12-10 02:00,10,3.452,3.458,3.452,3.458,4
20150401|2014-12-10 02:30,10,3.441,3.441,3.432,3.432,2
20150401|2014-12-10 04:00,10,3.423,3.423,3.418,3.42,7
20150401|2014-12-10 04:30,10,3.42,3.42,3.414,3.414,7
20150401|2014-12-10 05:00,10,3.418,3.418,3.412,3.415,49
20150401|2014-12-10 05:30,10,3.43,3.43,3.43,3.43,1
20150401|2014-12-10 06:00,10,3.432,3.467,3.432,3.462,187
20150401|2014-12-10 06:30,10,3.459,3.459,3.436,3.441,112
20150401|2014-12-10 07:00,10,3.425,3.425,3.418,3.422,66
20150401|2014-12-10 07:30,10,3.419,3.455,3.419,3.449,210
20150401|2014-12-10 08:00,10,3.44,3.452,3.44,3.45,265
20150401|2014-12-10 08:30,10,3.448,3.454,3.442,3.45,186
20150401|2014-12-10 09:00,10,3.45,3.45,3.427,3.431,229
20150401|2014-12-10 09:30,10,3.429,3.447,3.419,3.441,667
20150401|2014-12-10 10:00,10,3.442,3.463,3.438,3.454,731
20150401|2014-12-10 10:30,10,3.458,3.458,3.452,3.454,166
20150401|2014-12-10 11:00,10,3.455,3.471,3.453,3.462,387
20150401|2014-12-10 11:30,10,3.461,3.491,3.456,3.483,576
20150401|2014-12-10 12:00,10,3.483,3.49,3.476,3.483,625
20150401|2014-12-10 12:30,10,3.484,3.491,3.467,3.477,425
20150401|2014-12-10 13:00,10,3.478,3.49,3.473,3.484,1235
20150401|2014-12-10 13:30,10,3.483,3.486,3.474,3.483,413
20150401|2014-12-10 14:00,10,3.482,3.482,3.476,3.481,117
20150401|2014-12-10 14:30,10,3.482,3.484,3.477,3.479,115
20150401|2014-12-10 15:00,10,3.476,3.482,3.472,3.481,46
20150401|2014-12-10 15:30,10,3.476,3.49,3.476,3.49,98
20150401|2014-12-10 16:00,10,3.489,3.489,3.488,3.488,4
20150401|2014-12-10 20:30,11,3.485,3.485,3.485,3.485,3
20150401|2014-12-10 21:00,11,3.485,3.485,3.485,3.485,1
20150401|2014-12-10 23:30,11,3.485,3.493,3.485,3.493,2
20150401|2014-12-11 00:00,11,3.489,3.489,3.489,3.489,1
20150401|2014-12-11 02:00,11,3.503,3.504,3.503,3.503,9
20150401|2014-12-11 03:00,11,3.513,3.513,3.51,3.51,5
20150401|2014-12-11 04:00,11,3.5,3.5,3.5,3.5,2
20150401|2014-12-11 04:30,11,3.507,3.507,3.502,3.503,7
20150401|2014-12-11 05:00,11,3.512,3.512,3.509,3.509,3
20150401|2014-12-11 05:30,11,3.51,3.513,3.507,3.507,12
20150401|2014-12-11 06:00,11,3.502,3.503,3.495,3.501,15
20150401|2014-12-11 06:30,11,3.51,3.51,3.504,3.508,67
20150401|2014-12-11 07:00,11,3.51,3.513,3.495,3.498,45
20150401|2014-12-11 07:30,11,3.498,3.506,3.497,3.498,39
20150401|2014-12-11 08:00,11,3.494,3.499,3.479,3.483,312
20150401|2014-12-11 08:30,11,3.485,3.486,3.442,3.449,714
20150401|2014-12-11 09:00,11,3.449,3.456,3.437,3.453,876
20150401|2014-12-11 09:30,11,3.454,3.522,3.454,3.505,822
20150401|2014-12-11 10:00,11,3.505,3.508,3.47,3.474,651
20150401|2014-12-11 10:30,11,3.481,3.486,3.453,3.47,288
20150401|2014-12-11 11:00,11,3.469,3.471,3.419,3.433,449
20150401|2014-12-11 11:30,11,3.431,3.442,3.415,3.434,433
20150401|2014-12-11 12:00,11,3.439,3.441,3.428,3.429,179
20150401|2014-12-11 12:30,11,3.433,3.446,3.433,3.441,393
20150401|2014-12-11 13:00,11,3.44,3.454,3.436,3.446,623
20150401|2014-12-11 13:30,11,3.445,3.451,3.441,3.445,317
20150401|2014-12-11 14:00,11,3.447,3.452,3.444,3.45,66
20150401|2014-12-11 14:30,11,3.453,3.456,3.453,3.454,55
20150401|2014-12-11 15:00,11,3.454,3.454,3.444,3.445,28
20150401|2014-12-11 15:30,11,3.444,3.446,3.439,3.446,60
20150401|2014-12-11 16:00,11,3.443,3.443,3.438,3.441,15
20150401|2014-12-11 19:30,12,3.443,3.443,3.443,3.443,1
20150401|2014-12-11 23:30,12,3.463,3.463,3.463,3.463,1
20150401|2014-12-12 00:30,12,3.458,3.458,3.445,3.445,2
20150401|2014-12-12 01:30,12,3.444,3.447,3.444,3.447,2
20150401|2014-12-12 02:00,12,3.443,3.45,3.443,3.45,4
20150401|2014-12-12 02:30,12,3.454,3.469,3.454,3.467,17
20150401|2014-12-12 03:00,12,3.471,3.472,3.471,3.472,6
20150401|2014-12-12 03:30,12,3.471,3.487,3.471,3.484,35
20150401|2014-12-12 04:30,12,3.491,3.494,3.487,3.494,35
20150401|2014-12-12 05:00,12,3.489,3.495,3.468,3.468,261
20150401|2014-12-12 05:30,12,3.467,3.467,3.455,3.455,277
20150401|2014-12-12 06:00,12,3.454,3.456,3.449,3.45,97
20150401|2014-12-12 06:30,12,3.449,3.461,3.448,3.454,213
20150401|2014-12-12 07:00,12,3.46,3.492,3.451,3.481,528
20150401|2014-12-12 07:30,12,3.484,3.494,3.481,3.485,728
20150401|2014-12-12 08:00,12,3.483,3.504,3.483,3.49,698
20150401|2014-12-12 08:30,12,3.489,3.501,3.48,3.501,429
20150401|2014-12-12 09:00,12,3.501,3.504,3.495,3.495,310
20150401|2014-12-12 09:30,12,3.502,3.504,3.492,3.495,341
20150401|2014-12-12 10:00,12,3.492,3.516,3.487,3.509,672
20150401|2014-12-12 10:30,12,3.509,3.518,3.503,3.512,303
20150401|2014-12-12 11:00,12,3.51,3.51,3.483,3.488,263
20150401|2014-12-12 11:30,12,3.488,3.506,3.484,3.506,421
20150401|2014-12-12 12:00,12,3.504,3.516,3.5,3.514,286
20150401|2014-12-12 12:30,12,3.516,3.53,3.516,3.52,754
20150401|2014-12-12 13:00,12,3.52,3.54,3.52,3.533,2603
20150401|2014-12-12 13:30,12,3.532,3.532,3.52,3.527,287
20150401|2014-12-12 14:00,12,3.523,3.53,3.519,3.525,87
20150401|2014-12-12 14:30,12,3.525,3.525,3.518,3.519,29
20150401|2014-12-12 15:00,12,3.523,3.524,3.521,3.523,13
20150401|2014-12-12 15:30,12,3.523,3.526,3.52,3.52,60
20150401|2014-12-12 16:00,12,3.515,3.515,3.508,3.508,5
20150401|2014-12-14 17:00,15,3.612,3.613,3.588,3.59,268
20150401|2014-12-14 17:30,15,3.59,3.59,3.584,3.584,60
20150401|2014-12-14 18:00,15,3.573,3.573,3.573,3.573,3
20150401|2014-12-14 18:30,15,3.588,3.588,3.58,3.58,18
20150401|2014-12-14 19:00,15,3.584,3.584,3.581,3.581,24
20150401|2014-12-14 19:30,15,3.58,3.585,3.58,3.585,18
20150401|2014-12-14 20:00,15,3.576,3.577,3.576,3.577,8
20150401|2014-12-14 20:30,15,3.578,3.58,3.577,3.58,10
20150401|2014-12-14 21:00,15,3.577,3.583,3.575,3.577,35
20150401|2014-12-14 21:30,15,3.578,3.578,3.573,3.573,8
20150401|2014-12-14 22:00,15,3.577,3.59,3.574,3.59,40
20150401|2014-12-14 22:30,15,3.59,3.59,3.59,3.59,6
20150401|2014-12-14 23:30,15,3.59,3.59,3.59,3.59,35
20150401|2014-12-15 00:30,15,3.59,3.59,3.575,3.575,15
20150401|2014-12-15 01:30,15,3.581,3.581,3.581,3.581,1
20150401|2014-12-15 02:00,15,3.584,3.584,3.584,3.584,2
20150401|2014-12-15 03:00,15,3.59,3.59,3.59,3.59,17
20150401|2014-12-15 03:30,15,3.582,3.582,3.581,3.581,3
20150401|2014-12-15 04:30,15,3.582,3.582,3.581,3.581,2
20150401|2014-12-15 05:00,15,3.584,3.593,3.584,3.586,50
20150401|2014-12-15 05:30,15,3.584,3.584,3.576,3.576,5
20150401|2014-12-15 06:00,15,3.577,3.59,3.577,3.59,11
20150401|2014-12-15 06:30,15,3.591,3.591,3.562,3.567,145
20150401|2014-12-15 07:00,15,3.569,3.583,3.568,3.577,86
20150401|2014-12-15 07:30,15,3.573,3.58,3.565,3.575,328
20150401|2014-12-15 08:00,15,3.567,3.569,3.526,3.536,739
20150401|2014-12-15 08:30,15,3.536,3.554,3.536,3.551,365
20150401|2014-12-15 09:00,15,3.552,3.553,3.531,3.531,200
20150401|2014-12-15 09:30,15,3.533,3.541,3.517,3.537,684
20150401|2014-12-15 10:00,15,3.532,3.533,3.509,3.518,488
20150401|2014-12-15 10:30,15,3.518,3.521,3.507,3.511,407
20150401|2014-12-15 11:00,15,3.511,3.514,3.475,3.484,995
20150401|2014-12-15 11:30,15,3.484,3.492,3.466,3.476,519
20150401|2014-12-15 12:00,15,3.478,3.487,3.471,3.477,249
20150401|2014-12-15 12:30,15,3.476,3.496,3.475,3.493,342
20150401|2014-12-15 13:00,15,3.492,3.492,3.471,3.484,623
20150401|2014-12-15 13:30,15,3.484,3.491,3.478,3.491,143
20150401|2014-12-15 14:00,15,3.491,3.492,3.48,3.487,64
20150401|2014-12-15 14:30,15,3.484,3.487,3.479,3.484,75
20150401|2014-12-15 15:00,15,3.485,3.485,3.479,3.479,110
20150401|2014-12-15 15:30,15,3.481,3.487,3.481,3.487,39
20150401|2014-12-15 16:00,15,3.477,3.488,3.477,3.488,4
20150401|2014-12-15 18:30,16,3.511,3.512,3.511,3.512,2
20150401|2014-12-15 20:00,16,3.484,3.484,3.48,3.48,12
20150401|2014-12-15 20:30,16,3.48,3.48,3.48,3.48,2
20150401|2014-12-15 21:00,16,3.48,3.484,3.48,3.484,15
20150401|2014-12-15 21:30,16,3.484,3.484,3.484,3.484,1
20150401|2014-12-15 22:00,16,3.49,3.49,3.49,3.49,3
20150401|2014-12-15 22:30,16,3.491,3.494,3.49,3.493,36
20150401|2014-12-15 23:00,16,3.493,3.495,3.486,3.486,17
20150401|2014-12-15 23:30,16,3.492,3.493,3.492,3.493,11
20150401|2014-12-16 00:00,16,3.493,3.5,3.493,3.5,84
20150401|2014-12-16 00:30,16,3.501,3.501,3.5,3.501,14
20150401|2014-12-16 01:00,16,3.501,3.503,3.501,3.503,19
20150401|2014-12-16 02:00,16,3.483,3.483,3.472,3.472,2
20150401|2014-12-16 02:30,16,3.474,3.478,3.464,3.478,33
20150401|2014-12-16 03:00,16,3.474,3.474,3.473,3.473,2
20150401|2014-12-16 04:30,16,3.484,3.487,3.484,3.486,18
20150401|2014-12-16 05:00,16,3.502,3.503,3.501,3.503,20
20150401|2014-12-16 05:30,16,3.501,3.505,3.501,3.505,14
20150401|2014-12-16 06:00,16,3.505,3.506,3.474,3.474,24
20150401|2014-12-16 06:30,16,3.481,3.491,3.478,3.491,38
20150401|2014-12-16 07:00,16,3.487,3.492,3.474,3.475,160
20150401|2014-12-16 07:30,16,3.483,3.484,3.429,3.436,475
20150401|2014-12-16 08:00,16,3.438,3.448,3.428,3.428,544
20150401|2014-12-16 08:30,16,3.43,3.443,3.417,3.435,477
20150401|2014-12-16 09:00,16,3.435,3.443,3.424,3.437,208
20150401|2014-12-16 09:30,16,3.443,3.449,3.432,3.44,154
20150401|2014-12-16 10:00,16,3.441,3.449,3.414,3.427,472
20150401|2014-12-16 10:30,16,3.417,3.435,3.417,3.433,228
20150401|2014-12-16 11:00,16,3.434,3.442,3.423,3.425,93
20150401|2014-12-16 11:30,16,3.423,3.439,3.422,3.426,338
20150401|2014-12-16 12:00,16,3.427,3.432,3.416,3.423,117
20150401|2014-12-16 12:30,16,3.419,3.426,3.415,3.419,159
20150401|2014-12-16 13:00,16,3.423,3.423,3.396,3.405,1231
20150401|2014-12-16 13:30,16,3.404,3.42,3.403,3.415,180
20150401|2014-12-16 14:00,16,3.417,3.419,3.409,3.419,158
20150401|2014-12-16 14:30,16,3.418,3.422,3.409,3.413,36
20150401|2014-12-16 15:00,16,3.413,3.413,3.402,3.403,69
20150401|2014-12-16 15:30,16,3.401,3.406,3.401,3.405,9
20150401|2014-12-16 16:00,16,3.406,3.41,3.406,3.41,2
20150401|2014-12-16 18:30,17,3.414,3.414,3.411,3.411,2
20150401|2014-12-16 19:30,17,3.422,3.422,3.422,3.422,1
20150401|2014-12-16 20:00,17,3.427,3.427,3.427,3.427,1
20150401|2014-12-16 22:00,17,3.42,3.422,3.42,3.421,26
20150401|2014-12-16 22:30,17,3.422,3.423,3.422,3.423,10
20150401|2014-12-16 23:00,17,3.424,3.424,3.404,3.404,6
20150401|2014-12-17 00:00,17,3.411,3.411,3.411,3.411,1
20150401|2014-12-17 00:30,17,3.411,3.414,3.411,3.414,11
20150401|2014-12-17 01:00,17,3.412,3.415,3.411,3.415,11
20150401|2014-12-17 01:30,17,3.415,3.418,3.415,3.418,7
20150401|2014-12-17 02:00,17,3.419,3.422,3.419,3.419,13
20150401|2014-12-17 02:30,17,3.422,3.431,3.422,3.43,53
20150401|2014-12-17 04:00,17,3.431,3.431,3.409,3.416,14
20150401|2014-12-17 04:30,17,3.412,3.424,3.411,3.415,28
20150401|2014-12-17 05:30,17,3.425,3.425,3.424,3.424,2
20150401|2014-12-17 06:00,17,3.429,3.436,3.429,3.436,50
20150401|2014-12-17 06:30,17,3.437,3.442,3.434,3.437,131
20150401|2014-12-17 07:00,17,3.445,3.45,3.438,3.44,217
20150401|2014-12-17 07:30,17,3.44,3.449,3.439,3.449,320
20150401|2014-12-17 08:00,17,3.445,3.449,3.44,3.441,1098
20150401|2014-12-17 08:30,17,3.442,3.443,3.415,3.417,289
20150401|2014-12-17 09:00,17,3.419,3.426,3.411,3.426,322
20150401|2014-12-17 09:30,17,3.428,3.431,3.415,3.427,513
20150401|2014-12-17 10:00,17,3.423,3.431,3.418,3.429,294
20150401|2014-12-17 10:30,17,3.426,3.431,3.422,3.425,182
20150401|2014-12-17 11:00,17,3.423,3.438,3.415,3.438,189
20150401|2014-12-17 11:30,17,3.435,3.446,3.435,3.439,264
20150401|2014-12-17 12:00,17,3.443,3.446,3.434,3.446,88
20150401|2014-12-17 12:30,17,3.447,3.449,3.44,3.442,294
20150401|2014-12-17 13:00,17,3.442,3.454,3.44,3.452,1122
20150401|2014-12-17 13:30,17,3.453,3.453,3.441,3.446,291
20150401|2014-12-17 14:00,17,3.445,3.453,3.445,3.453,102
20150401|2014-12-17 14:30,17,3.453,3.454,3.436,3.436,65
20150401|2014-12-17 15:00,17,3.433,3.439,3.433,3.438,32
20150401|2014-12-17 15:30,17,3.436,3.436,3.432,3.433,28
20150401|2014-12-17 16:00,17,3.436,3.443,3.436,3.443,7
20150401|2014-12-17 17:00,18,3.43,3.434,3.43,3.431,5
20150401|2014-12-17 17:30,18,3.431,3.431,3.431,3.431,2
20150401|2014-12-17 19:30,18,3.447,3.448,3.447,3.448,18
20150401|2014-12-17 21:30,18,3.448,3.448,3.448,3.448,7
20150401|2014-12-17 22:30,18,3.446,3.446,3.446,3.446,2
20150401|2014-12-17 23:30,18,3.449,3.45,3.436,3.436,6
20150401|2014-12-18 00:00,18,3.436,3.436,3.427,3.427,4
20150401|2014-12-18 02:30,18,3.423,3.431,3.423,3.431,4
20150401|2014-12-18 03:00,18,3.441,3.441,3.441,3.441,1
20150401|2014-12-18 03:30,18,3.444,3.444,3.44,3.443,7
20150401|2014-12-18 04:00,18,3.439,3.439,3.422,3.422,3
20150401|2014-12-18 04:30,18,3.427,3.435,3.427,3.434,16
20150401|2014-12-18 05:00,18,3.446,3.449,3.446,3.447,16
20150401|2014-12-18 05:30,18,3.454,3.466,3.454,3.464,108
20150401|2014-12-18 06:00,18,3.467,3.48,3.465,3.48,234
20150401|2014-12-18 06:30,18,3.476,3.479,3.469,3.475,27
20150401|2014-12-18 07:00,18,3.476,3.478,3.47,3.478,122
20150401|2014-12-18 07:30,18,3.48,3.484,3.47,3.481,282
20150401|2014-12-18 08:00,18,3.481,3.482,3.468,3.476,265
20150401|2014-12-18 08:30,18,3.473,3.473,3.446,3.45,599
20150401|2014-12-18 09:00,18,3.447,3.466,3.446,3.466,304
20150401|2014-12-18 09:30,18,3.49,3.5,3.407,3.414,1222
20150401|2014-12-18 10:00,18,3.416,3.44,3.413,3.434,1141
20150401|2014-12-18 10:30,18,3.435,3.45,3.406,3.418,816
20150401|2014-12-18 11:00,18,3.418,3.422,3.401,3.405,379
20150401|2014-12-18 11:30,18,3.406,3.413,3.4,3.405,368
20150401|2014-12-18 12:00,18,3.404,3.412,3.394,3.408,349
20150401|2014-12-18 12:30,18,3.409,3.417,3.407,3.414,367
20150401|2014-12-18 13:00,18,3.413,3.423,3.41,3.416,1369
20150401|2014-12-18 13:30,18,3.417,3.42,3.409,3.413,296
20150401|2014-12-18 14:00,18,3.413,3.42,3.409,3.42,173
20150401|2014-12-18 14:30,18,3.421,3.423,3.417,3.422,108
20150401|2014-12-18 15:00,18,3.423,3.423,3.419,3.421,27
20150401|2014-12-18 15:30,18,3.421,3.422,3.421,3.422,2
20150401|2014-12-18 17:00,19,3.418,3.418,3.418,3.418,5
20150401|2014-12-18 17:30,19,3.405,3.405,3.4,3.4,15
20150401|2014-12-18 21:30,19,3.424,3.424,3.424,3.424,25
20150401|2014-12-18 23:00,19,3.425,3.425,3.421,3.421,10
20150401|2014-12-18 23:30,19,3.422,3.422,3.422,3.422,1
20150401|2014-12-19 00:00,19,3.426,3.426,3.426,3.426,2
20150401|2014-12-19 00:30,19,3.421,3.421,3.416,3.416,3
20150401|2014-12-19 02:00,19,3.409,3.409,3.409,3.409,4
20150401|2014-12-19 02:30,19,3.409,3.409,3.388,3.388,23
20150401|2014-12-19 03:00,19,3.389,3.389,3.379,3.387,30
20150401|2014-12-19 03:30,19,3.394,3.394,3.394,3.394,1
20150401|2014-12-19 04:30,19,3.4,3.404,3.4,3.404,3
20150401|2014-12-19 05:00,19,3.409,3.409,3.394,3.394,4
20150401|2014-12-19 05:30,19,3.385,3.385,3.377,3.377,4
20150401|2014-12-19 06:00,19,3.388,3.389,3.38,3.38,22
20150401|2014-12-19 06:30,19,3.383,3.385,3.375,3.383,64
20150401|2014-12-19 07:00,19,3.381,3.381,3.341,3.356,563
20150401|2014-12-19 07:30,19,3.356,3.364,3.353,3.359,436
20150401|2014-12-19 08:00,19,3.355,3.362,3.32,3.326,957
20150401|2014-12-19 08:30,19,3.327,3.33,3.305,3.306,1012
20150401|2014-12-19 09:00,19,3.307,3.318,3.293,3.315,903
20150401|2014-12-19 09:30,19,3.313,3.331,3.308,3.329,694
20150401|2014-12-19 10:00,19,3.328,3.332,3.307,3.317,676
20150401|2014-12-19 10:30,19,3.315,3.337,3.314,3.326,534
20150401|2014-12-19 11:00,19,3.326,3.335,3.309,3.309,564
20150401|2014-12-19 11:30,19,3.309,3.317,3.305,3.311,514
20150401|2014-12-19 12:00,19,3.312,3.314,3.289,3.298,655
20150401|2014-12-19 12:30,19,3.302,3.305,3.292,3.297,519
20150401|2014-12-19 13:00,19,3.295,3.298,3.271,3.285,2411
20150401|2014-12-19 13:30,19,3.286,3.301,3.286,3.292,153
20150401|2014-12-19 14:00,19,3.298,3.307,3.294,3.294,233
20150401|2014-12-19 14:30,19,3.293,3.295,3.281,3.284,284
20150401|2014-12-19 15:00,19,3.285,3.287,3.279,3.279,7
20150401|2014-12-19 15:30,19,3.283,3.283,3.28,3.28,3
20150401|2014-12-19 16:00,19,3.279,3.28,3.279,3.28,6
20150401|2014-12-21 17:00,22,3.213,3.216,3.185,3.202,17
20150401|2014-12-21 17:30,22,3.2,3.209,3.2,3.201,121
20150401|2014-12-21 18:00,22,3.201,3.209,3.2,3.209,14
20150401|2014-12-21 18:30,22,3.209,3.211,3.206,3.211,23
20150401|2014-12-21 19:00,22,3.21,3.216,3.21,3.216,7
20150401|2014-12-21 19:30,22,3.215,3.215,3.215,3.215,1
20150401|2014-12-21 20:00,22,3.215,3.215,3.215,3.215,1
20150401|2014-12-21 20:30,22,3.213,3.213,3.212,3.212,2
20150401|2014-12-21 21:30,22,3.218,3.218,3.21,3.213,5
20150401|2014-12-21 22:00,22,3.208,3.209,3.198,3.208,89
20150401|2014-12-21 22:30,22,3.206,3.21,3.206,3.21,17
20150401|2014-12-21 23:00,22,3.206,3.206,3.206,3.206,7
20150401|2014-12-21 23:30,22,3.206,3.208,3.201,3.206,33
20150401|2014-12-22 00:00,22,3.204,3.205,3.196,3.205,99
20150401|2014-12-22 01:00,22,3.205,3.206,3.198,3.206,5
20150401|2014-12-22 02:00,22,3.207,3.207,3.206,3.206,8
20150401|2014-12-22 02:30,22,3.208,3.209,3.205,3.205,11
20150401|2014-12-22 03:00,22,3.198,3.198,3.183,3.183,7
20150401|2014-12-22 03:30,22,3.186,3.187,3.173,3.173,36
20150401|2014-12-22 04:00,22,3.178,3.179,3.178,3.179,8
20150401|2014-12-22 05:00,22,3.19,3.195,3.19,3.195,8
20150401|2014-12-22 05:30,22,3.18,3.182,3.174,3.175,16
20150401|2014-12-22 06:00,22,3.178,3.181,3.172,3.181,206
20150401|2014-12-22 06:30,22,3.175,3.181,3.17,3.177,22
20150401|2014-12-22 07:00,22,3.179,3.182,3.143,3.147,874
20150401|2014-12-22 07:30,22,3.144,3.163,3.114,3.126,1366
20150401|2014-12-22 08:00,22,3.126,3.148,3.125,3.142,1232
20150401|2014-12-22 08:30,22,3.142,3.142,3.077,3.095,2340
20150401|2014-12-22 09:00,22,3.093,3.107,3.08,3.107,1433
20150401|2014-12-22 09:30,22,3.107,3.127,3.106,3.117,682
20150401|2014-12-22 10:00,22,3.116,3.155,3.111,3.145,445
20150401|2014-12-22 10:30,22,3.145,3.149,3.13,3.136,611
20150401|2014-12-22 11:00,22,3.135,3.165,3.135,3.165,387
20150401|2014-12-22 11:30,22,3.162,3.171,3.133,3.134,388
20150401|2014-12-22 12:00,22,3.134,3.141,3.101,3.102,448
20150401|2014-12-22 12:30,22,3.107,3.133,3.106,3.13,388
20150401|2014-12-22 13:00,22,3.133,3.139,3.082,3.086,891
20150401|2014-12-22 13:30,22,3.086,3.113,3.086,3.1,225
20150401|2014-12-22 14:00,22,3.099,3.12,3.091,3.12,255
20150401|2014-12-22 14:30,22,3.119,3.13,3.115,3.13,196
20150401|2014-12-22 15:00,22,3.13,3.13,3.115,3.115,66
20150401|2014-12-22 15:30,22,3.113,3.113,3.096,3.096,37
20150401|2014-12-22 16:00,22,3.097,3.099,3.095,3.099,5
20150401|2014-12-22 22:30,23,3.119,3.119,3.119,3.119,1
20150401|2014-12-22 23:30,23,3.112,3.112,3.112,3.112,1
20150401|2014-12-23 00:30,23,3.123,3.123,3.123,3.123,1
20150401|2014-12-23 01:30,23,3.123,3.123,3.123,3.123,1
20150401|2014-12-23 02:00,23,3.115,3.115,3.115,3.115,1
20150401|2014-12-23 02:30,23,3.134,3.143,3.134,3.143,7
20150401|2014-12-23 03:30,23,3.136,3.136,3.136,3.136,1
20150401|2014-12-23 04:00,23,3.134,3.134,3.134,3.134,1
20150401|2014-12-23 04:30,23,3.132,3.132,3.121,3.121,4
20150401|2014-12-23 05:00,23,3.11,3.11,3.101,3.101,4
20150401|2014-12-23 05:30,23,3.11,3.139,3.11,3.139,15
20150401|2014-12-23 06:00,23,3.14,3.149,3.137,3.145,22
20150401|2014-12-23 06:30,23,3.145,3.153,3.136,3.138,21
20150401|2014-12-23 07:00,23,3.137,3.145,3.127,3.143,46
20150401|2014-12-23 07:30,23,3.146,3.155,3.105,3.113,502
20150401|2014-12-23 08:00,23,3.111,3.122,3.068,3.078,1223
20150401|2014-12-23 08:30,23,3.078,3.098,3.077,3.096,754
20150401|2014-12-23 09:00,23,3.095,3.095,3.072,3.072,415
20150401|2014-12-23 09:30,23,3.073,3.083,3.067,3.079,586
20150401|2014-12-23 10:00,23,3.076,3.12,3.076,3.118,562
20150401|2014-12-23 10:30,23,3.118,3.121,3.104,3.121,365
20150401|2014-12-23 11:00,23,3.121,3.128,3.107,3.108,344
20150401|2014-12-23 11:30,23,3.107,3.11,3.088,3.089,351
20150401|2014-12-23 12:00,23,3.087,3.096,3.075,3.087,408
20150401|2014-12-23 12:30,23,3.094,3.112,3.086,3.109,240
20150401|2014-12-23 13:00,23,3.106,3.132,3.105,3.116,305
20150401|2014-12-23 13:30,23,3.115,3.119,3.107,3.115,113
20150401|2014-12-23 14:00,23,3.114,3.128,3.113,3.126,463
20150401|2014-12-23 14:30,23,3.128,3.133,3.122,3.126,397
20150401|2014-12-23 15:00,23,3.127,3.127,3.113,3.113,71
20150401|2014-12-23 15:30,23,3.116,3.116,3.114,3.114,7
20150401|2014-12-23 16:00,23,3.114,3.118,3.108,3.108,21
20150401|2014-12-23 17:00,24,3.108,3.108,3.108,3.108,1
20150401|2014-12-23 21:00,24,3.108,3.108,3.108,3.108,2
20150401|2014-12-23 22:00,24,3.106,3.106,3.106,3.106,3
20150401|2014-12-23 22:30,24,3.104,3.104,3.1,3.1,7
20150401|2014-12-23 23:00,24,3.1,3.1,3.1,3.1,2
20150401|2014-12-23 23:30,24,3.098,3.106,3.098,3.106,3
20150401|2014-12-24 00:00,24,3.1,3.104,3.1,3.104,2
20150401|2014-12-24 02:00,24,3.116,3.116,3.116,3.116,1
20150401|2014-12-24 02:30,24,3.121,3.128,3.121,3.127,5
20150401|2014-12-24 03:00,24,3.125,3.125,3.113,3.113,6
20150401|2014-12-24 03:30,24,3.108,3.108,3.108,3.108,1
20150401|2014-12-24 05:00,24,3.11,3.11,3.105,3.105,2
20150401|2014-12-24 06:00,24,3.115,3.115,3.111,3.114,17
20150401|2014-12-24 06:30,24,3.112,3.112,3.075,3.09,55
20150401|2014-12-24 07:00,24,3.1,3.112,3.085,3.099,133
20150401|2014-12-24 07:30,24,3.094,3.095,3.066,3.077,331
20150401|2014-12-24 08:00,24,3.076,3.083,3.065,3.068,501
20150401|2014-12-24 08:30,24,3.071,3.076,3.05,3.05,515
20150401|2014-12-24 09:00,24,3.05,3.075,3.05,3.074,436
20150401|2014-12-24 09:30,24,3.074,3.079,3.064,3.065,461
20150401|2014-12-24 10:00,24,3.064,3.066,3.044,3.055,720
20150401|2014-12-24 10:30,24,3.056,3.063,3.04,3.04,521
20150401|2014-12-24 11:00,24,3.039,3.044,3.007,3.01,2097
20150401|2014-12-24 11:30,24,3.01,3.042,3.008,3.036,544
20150401|2014-12-24 12:00,24,3.036,3.037,3.009,3.035,980
20150401|2014-12-24 12:30,24,3.031,3.04,3.023,3.029,135
20150401|2014-12-25 17:30,26,3.065,3.065,3.058,3.058,3
20150401|2014-12-25 18:00,26,3.059,3.062,3.056,3.056,14
20150401|2014-12-25 18:30,26,3.055,3.055,3.055,3.055,6
20150401|2014-12-25 19:00,26,3.055,3.055,3.055,3.055,21
20150401|2014-12-25 19:30,26,3.055,3.055,3.055,3.055,12
20150401|2014-12-25 20:00,26,3.032,3.032,3.026,3.026,5
20150401|2014-12-25 22:00,26,3.035,3.035,3.035,3.035,1
20150401|2014-12-25 22:30,26,3.026,3.027,3.026,3.026,5
20150401|2014-12-25 23:00,26,3.026,3.026,3.026,3.026,2
20150401|2014-12-25 23:30,26,3.027,3.033,3.027,3.032,30
20150401|2014-12-26 00:30,26,3.034,3.039,3.034,3.038,46
20150401|2014-12-26 01:00,26,3.035,3.038,3.022,3.038,10
20150401|2014-12-26 02:30,26,3.019,3.019,3.016,3.017,34
20150401|2014-12-26 03:00,26,3.018,3.021,3.017,3.021,22
20150401|2014-12-26 03:30,26,3.019,3.019,3.011,3.011,2
20150401|2014-12-26 04:00,26,3.005,3.011,3.002,3.011,7
20150401|2014-12-26 04:30,26,3.012,3.012,3.003,3.003,26
20150401|2014-12-26 05:00,26,3.008,3.008,3,3.001,8
20150401|2014-12-26 05:30,26,2.991,2.991,2.977,2.986,20
20150401|2014-12-26 06:00,26,2.986,3.002,2.969,3.002,87
20150401|2014-12-26 06:30,26,2.996,3.015,2.993,3.015,44
20150401|2014-12-26 07:00,26,3.011,3.012,3.004,3.012,8
20150401|2014-12-26 07:30,26,3.029,3.029,3.017,3.017,3
20150401|2014-12-26 08:00,26,3.022,3.024,3.002,3.004,339
20150401|2014-12-26 08:30,26,3.003,3.003,2.978,2.98,589
20150401|2014-12-26 09:00,26,2.98,2.984,2.973,2.975,399
20150401|2014-12-26 09:30,26,2.975,3.003,2.975,2.998,560
20150401|2014-12-26 10:00,26,2.997,3.013,2.996,2.997,286
20150401|2014-12-26 10:30,26,2.999,3.009,2.996,3,501
20150401|2014-12-26 11:00,26,3.002,3.002,2.983,2.987,356
20150401|2014-12-26 11:30,26,2.986,3.009,2.984,3.001,230
20150401|2014-12-26 12:00,26,2.999,3.006,2.987,2.988,410
20150401|2014-12-26 12:30,26,2.987,3.008,2.984,3.008,177
20150401|2014-12-26 13:00,26,3.002,3.002,2.98,2.997,492
20150401|2014-12-26 13:30,26,2.998,3.015,2.996,3.012,135
20150401|2014-12-26 14:00,26,3.009,3.022,3.009,3.02,41
20150401|2014-12-26 14:30,26,3.02,3.021,3.019,3.019,6
20150401|2014-12-26 15:00,26,3.017,3.017,3.017,3.017,1
20150401|2014-12-26 15:30,26,3.02,3.022,3.02,3.022,11
20150401|2014-12-28 17:00,29,3.035,3.035,3.024,3.024,91
20150401|2014-12-28 17:30,29,3.024,3.024,3.024,3.024,2
20150401|2014-12-28 19:00,29,3.016,3.021,3.013,3.021,9
20150401|2014-12-28 19:30,29,3.011,3.011,3.011,3.011,2
20150401|2014-12-28 20:00,29,3.012,3.012,3.009,3.009,59
20150401|2014-12-28 20:30,29,3.01,3.01,3.009,3.009,5
20150401|2014-12-28 21:30,29,3.01,3.01,3.01,3.01,4
20150401|2014-12-28 22:30,29,3.01,3.01,3.01,3.01,3
20150401|2014-12-28 23:00,29,3.01,3.01,3.01,3.01,7
20150401|2014-12-28 23:30,29,3.01,3.01,3.004,3.004,9
20150401|2014-12-29 00:00,29,3.01,3.01,3.01,3.01,13
20150401|2014-12-29 01:00,29,3.001,3.003,3,3.003,3
20150401|2014-12-29 03:00,29,3.001,3.001,3.001,3.001,1
20150401|2014-12-29 04:00,29,3.01,3.01,3.006,3.006,5
20150401|2014-12-29 04:30,29,3.002,3.007,2.998,2.998,6
20150401|2014-12-29 05:30,29,3.01,3.01,3.009,3.01,6
20150401|2014-12-29 06:00,29,3.014,3.014,3.011,3.011,2
20150401|2014-12-29 06:30,29,3.018,3.031,3.018,3.031,9
20150401|2014-12-29 07:00,29,3.028,3.028,3.012,3.021,78
20150401|2014-12-29 07:30,29,3.022,3.049,3.021,3.048,283
20150401|2014-12-29 08:00,29,3.048,3.06,3.037,3.049,666
20150401|2014-12-29 08:30,29,3.047,3.061,3.035,3.06,568
20150401|2014-12-29 09:00,29,3.06,3.063,3.045,3.048,278
20150401|2014-12-29 09:30,29,3.05,3.052,3.033,3.044,255
20150401|2014-12-29 10:00,29,3.043,3.048,3.036,3.042,226
20150401|2014-12-29 10:30,29,3.045,3.063,3.039,3.06,320
20150401|2014-12-29 11:00,29,3.063,3.1,3.062,3.09,689
20150401|2014-12-29 11:30,29,3.087,3.093,3.076,3.076,473
20150401|2014-12-29 12:00,29,3.075,3.101,3.07,3.1,463
20150401|2014-12-29 12:30,29,3.101,3.109,3.091,3.1,702
20150401|2014-12-29 13:00,29,3.101,3.123,3.097,3.117,3087
20150401|2014-12-29 13:30,29,3.116,3.121,3.113,3.115,645
20150401|2014-12-29 14:00,29,3.112,3.113,3.107,3.111,140
20150401|2014-12-29 14:30,29,3.11,3.115,3.1,3.102,124
20150401|2014-12-29 15:00,29,3.102,3.102,3.093,3.093,97
20150401|2014-12-29 15:30,29,3.098,3.105,3.092,3.105,25
20150401|2014-12-29 16:00,29,3.108,3.108,3.108,3.108,1
20150401|2014-12-29 19:30,30,3.097,3.102,3.097,3.102,3
20150401|2014-12-29 20:30,30,3.102,3.102,3.102,3.102,1
20150401|2014-12-29 21:00,30,3.102,3.102,3.102,3.102,1
20150401|2014-12-29 21:30,30,3.099,3.099,3.099,3.099,1
20150401|2014-12-29 23:00,30,3.098,3.1,3.098,3.1,4
20150401|2014-12-29 23:30,30,3.095,3.096,3.081,3.081,8
20150401|2014-12-30 00:00,30,3.086,3.089,3.08,3.089,5
20150401|2014-12-30 01:30,30,3.073,3.073,3.073,3.073,8
20150401|2014-12-30 02:00,30,3.071,3.084,3.071,3.084,13
20150401|2014-12-30 02:30,30,3.084,3.094,3.07,3.07,16
20150401|2014-12-30 03:00,30,3.068,3.068,3.068,3.068,2
20150401|2014-12-30 03:30,30,3.073,3.073,3.073,3.073,1
20150401|2014-12-30 04:00,30,3.075,3.075,3.075,3.075,1
20150401|2014-12-30 04:30,30,3.081,3.085,3.081,3.085,3
20150401|2014-12-30 05:00,30,3.079,3.088,3.076,3.088,16
20150401|2014-12-30 05:30,30,3.094,3.101,3.085,3.085,12
20150401|2014-12-30 06:00,30,3.084,3.088,3.084,3.085,11
20150401|2014-12-30 06:30,30,3.085,3.094,3.081,3.082,29
20150401|2014-12-30 07:00,30,3.081,3.089,3.078,3.089,65
20150401|2014-12-30 07:30,30,3.083,3.091,3.083,3.087,65
20150401|2014-12-30 08:00,30,3.086,3.093,3.036,3.039,479
20150401|2014-12-30 08:30,30,3.04,3.057,3.031,3.048,792
20150401|2014-12-30 09:00,30,3.049,3.053,3.042,3.046,282
20150401|2014-12-30 09:30,30,3.046,3.059,3.045,3.058,749
20150401|2014-12-30 10:00,30,3.059,3.059,3.037,3.045,946
20150401|2014-12-30 10:30,30,3.043,3.053,3.042,3.047,385
20150401|2014-12-30 11:00,30,3.045,3.048,3.04,3.048,202
20150401|2014-12-30 11:30,30,3.046,3.053,3.041,3.041,364
20150401|2014-12-30 12:00,30,3.04,3.047,3.03,3.046,558
20150401|2014-12-30 12:30,30,3.046,3.057,3.045,3.053,264
20150401|2014-12-30 13:00,30,3.052,3.055,3.043,3.045,1365
20150401|2014-12-30 13:30,30,3.045,3.054,3.043,3.053,305
20150401|2014-12-30 14:00,30,3.052,3.056,3.051,3.056,86
20150401|2014-12-30 14:30,30,3.053,3.057,3.05,3.055,78
20150401|2014-12-30 15:00,30,3.055,3.055,3.048,3.049,66
20150401|2014-12-30 15:30,30,3.05,3.055,3.05,3.055,24
20150401|2014-12-30 17:00,31,3.056,3.056,3.056,3.056,3
20150401|2014-12-30 18:00,31,3.063,3.063,3.058,3.058,8
20150401|2014-12-30 23:30,31,3.055,3.055,3.043,3.044,25
20150401|2014-12-31 00:00,31,3.044,3.046,3.044,3.046,2
20150401|2014-12-31 02:30,31,3.031,3.031,2.997,2.997,42
20150401|2014-12-31 03:00,31,2.999,2.999,2.995,2.997,8
20150401|2014-12-31 03:30,31,2.997,2.998,2.996,2.996,14
20150401|2014-12-31 04:00,31,2.997,2.997,2.997,2.997,1
20150401|2014-12-31 04:30,31,2.997,2.998,2.997,2.998,2
20150401|2014-12-31 05:00,31,2.996,3.001,2.996,3.001,8
20150401|2014-12-31 05:30,31,2.998,3.016,2.998,3.013,17
20150401|2014-12-31 06:00,31,3.01,3.013,3.005,3.006,78
20150401|2014-12-31 06:30,31,3.004,3.018,2.995,3.018,27
20150401|2014-12-31 07:00,31,3.019,3.019,2.995,2.996,178
20150401|2014-12-31 07:30,31,2.998,2.999,2.983,2.996,443
20150401|2014-12-31 08:00,31,2.991,3.005,2.988,2.99,312
20150401|2014-12-31 08:30,31,2.993,2.994,2.983,2.984,371
20150401|2014-12-31 09:00,31,2.984,2.986,2.971,2.974,888
20150401|2014-12-31 09:30,31,2.974,2.979,2.969,2.971,234
20150401|2014-12-31 10:00,31,2.97,2.989,2.967,2.989,422
20150401|2014-12-31 10:30,31,2.99,3.007,2.989,3.003,586
20150401|2014-12-31 11:00,31,2.985,2.991,2.955,2.963,821
20150401|2014-12-31 11:30,31,2.967,2.967,2.938,2.941,836
20150401|2014-12-31 12:00,31,2.939,2.943,2.93,2.934,842
20150401|2014-12-31 12:30,31,2.935,2.935,2.922,2.923,1852
20150401|2014-12-31 13:00,31,2.922,2.922,2.878,2.882,3409
20150401|2014-12-31 13:30,31,2.881,2.914,2.881,2.911,446
20150401|2014-12-31 14:00,31,2.906,2.906,2.894,2.903,51
20150401|2014-12-31 14:30,31,2.903,2.906,2.903,2.903,22
20150401|2014-12-31 15:00,31,2.91,2.91,2.9,2.9,12
20150401|2014-12-31 15:30,31,2.901,2.905,2.901,2.903,6
20150401|2015-01-01 17:00,2,2.874,2.874,2.801,2.829,88
20150401|2015-01-01 17:30,2,2.824,2.827,2.819,2.827,33
20150401|2015-01-01 18:00,2,2.838,2.838,2.833,2.834,4
20150401|2015-01-01 18:30,2,2.849,2.851,2.849,2.85,94
20150401|2015-01-01 19:00,2,2.849,2.849,2.849,2.849,2
20150401|2015-01-01 19:30,2,2.845,2.847,2.845,2.847,10
20150401|2015-01-01 20:00,2,2.845,2.846,2.845,2.846,11
20150401|2015-01-01 20:30,2,2.848,2.848,2.836,2.836,7
20150401|2015-01-01 21:00,2,2.843,2.85,2.843,2.85,3
20150401|2015-01-01 21:30,2,2.844,2.85,2.843,2.85,7
20150401|2015-01-01 22:30,2,2.85,2.86,2.838,2.859,24
20150401|2015-01-01 23:00,2,2.851,2.855,2.842,2.855,11
20150401|2015-01-01 23:30,2,2.854,2.865,2.854,2.865,17
20150401|2015-01-02 00:30,2,2.86,2.86,2.86,2.86,1
20150401|2015-01-02 01:00,2,2.852,2.862,2.852,2.862,3
20150401|2015-01-02 01:30,2,2.862,2.862,2.856,2.856,3
20150401|2015-01-02 02:00,2,2.858,2.89,2.858,2.888,38
20150401|2015-01-02 02:30,2,2.896,2.91,2.89,2.89,19
20150401|2015-01-02 03:00,2,2.897,2.917,2.896,2.904,18
20150401|2015-01-02 03:30,2,2.904,2.91,2.904,2.91,2
20150401|2015-01-02 04:00,2,2.907,2.914,2.907,2.911,17
20150401|2015-01-02 04:30,2,2.91,2.917,2.908,2.916,15
20150401|2015-01-02 05:00,2,2.912,2.93,2.911,2.913,17
20150401|2015-01-02 05:30,2,2.924,2.926,2.911,2.915,13
20150401|2015-01-02 06:00,2,2.918,2.929,2.918,2.929,62
20150401|2015-01-02 06:30,2,2.929,2.939,2.929,2.939,7
20150401|2015-01-02 07:00,2,2.943,2.949,2.941,2.941,51
20150401|2015-01-02 07:30,2,2.936,2.937,2.927,2.935,75
20150401|2015-01-02 08:00,2,2.929,2.946,2.923,2.942,529
20150401|2015-01-02 08:30,2,2.941,2.983,2.941,2.983,909
20150401|2015-01-02 09:00,2,2.983,2.987,2.967,2.978,739
20150401|2015-01-02 09:30,2,2.975,2.985,2.966,2.972,497
20150401|2015-01-02 10:00,2,2.974,2.994,2.974,2.989,495
20150401|2015-01-02 10:30,2,2.988,2.992,2.978,2.986,373
20150401|2015-01-02 11:00,2,2.985,2.988,2.974,2.982,283
20150401|2015-01-02 11:30,2,2.981,3,2.978,2.995,705
20150401|2015-01-02 12:00,2,2.995,3.007,2.989,2.998,913
20150401|2015-01-02 12:30,2,2.993,3.023,2.99,3.012,684
20150401|2015-01-02 13:00,2,3.011,3.021,2.925,2.933,2197
20150401|2015-01-02 13:30,2,2.933,2.948,2.925,2.94,382
20150401|2015-01-02 14:00,2,2.941,2.949,2.937,2.938,175
20150401|2015-01-02 14:30,2,2.937,2.937,2.917,2.918,75
20150401|2015-01-02 15:00,2,2.919,2.927,2.919,2.922,29
20150401|2015-01-02 15:30,2,2.923,2.93,2.923,2.93,30
20150401|2015-01-04 17:00,5,2.995,3.05,2.995,3.01,89
20150401|2015-01-04 17:30,5,3.021,3.021,3.021,3.021,1
20150401|2015-01-04 18:00,5,3.01,3.01,3.01,3.01,4
20150401|2015-01-04 18:30,5,3.01,3.02,3.01,3.02,77
20150401|2015-01-04 19:00,5,3.02,3.025,3.019,3.023,591
20150401|2015-01-04 19:30,5,3.023,3.025,3.023,3.025,27
20150401|2015-01-04 20:00,5,3.025,3.025,3.025,3.025,1
20150401|2015-01-04 20:30,5,3.016,3.018,3.014,3.018,3
20150401|2015-01-04 21:00,5,3.018,3.018,3.018,3.018,1
20150401|2015-01-04 21:30,5,3.024,3.025,3.024,3.025,2
20150401|2015-01-04 22:00,5,3.025,3.026,3.018,3.019,17
20150401|2015-01-04 22:30,5,3.026,3.026,3.024,3.024,2
20150401|2015-01-04 23:00,5,3.024,3.024,3.024,3.024,1
20150401|2015-01-04 23:30,5,3.025,3.034,3.025,3.034,134
20150401|2015-01-05 00:00,5,3.035,3.038,3.034,3.036,66
20150401|2015-01-05 00:30,5,3.038,3.041,3.037,3.04,68
20150401|2015-01-05 01:00,5,3.039,3.042,3.032,3.032,21
20150401|2015-01-05 01:30,5,3.043,3.044,3.043,3.044,22
20150401|2015-01-05 02:00,5,3.031,3.031,3.03,3.031,7
20150401|2015-01-05 02:30,5,3.042,3.042,3.017,3.019,94
20150401|2015-01-05 03:00,5,3.026,3.026,3.023,3.023,2
20150401|2015-01-05 04:00,5,3.027,3.027,3.027,3.027,2
20150401|2015-01-05 04:30,5,3.029,3.034,3.029,3.034,12
20150401|2015-01-05 05:00,5,3.036,3.036,3.031,3.031,5
20150401|2015-01-05 05:30,5,3.043,3.045,3.029,3.03,33
20150401|2015-01-05 06:00,5,3.032,3.049,3.029,3.049,145
20150401|2015-01-05 06:30,5,3.05,3.055,3.04,3.044,194
20150401|2015-01-05 07:00,5,3.043,3.076,3.042,3.076,966
20150401|2015-01-05 07:30,5,3.071,3.071,3.054,3.056,233
20150401|2015-01-05 08:00,5,3.056,3.056,3,3.009,783
20150401|2015-01-05 08:30,5,3.006,3.006,2.969,2.991,933
20150401|2015-01-05 09:00,5,2.988,2.993,2.943,2.947,630
20150401|2015-01-05 09:30,5,2.947,2.977,2.946,2.974,456
20150401|2015-01-05 10:00,5,2.976,2.993,2.957,2.96,741
20150401|2015-01-05 10:30,5,2.963,2.977,2.958,2.977,470
20150401|2015-01-05 11:00,5,2.978,2.99,2.968,2.968,162
20150401|2015-01-05 11:30,5,2.969,2.971,2.919,2.921,676
20150401|2015-01-05 12:00,5,2.923,2.943,2.918,2.941,403
20150401|2015-01-05 12:30,5,2.938,2.941,2.888,2.892,734
20150401|2015-01-05 13:00,5,2.89,2.89,2.835,2.837,1773
20150401|2015-01-05 13:30,5,2.835,2.883,2.834,2.88,538
20150401|2015-01-05 14:00,5,2.877,2.883,2.86,2.875,202
20150401|2015-01-05 14:30,5,2.88,2.888,2.877,2.885,103
20150401|2015-01-05 15:00,5,2.885,2.885,2.866,2.868,36
20150401|2015-01-05 15:30,5,2.865,2.866,2.863,2.864,6
20150401|2015-01-05 16:00,5,2.871,2.879,2.871,2.879,2
20150401|2015-01-05 17:30,6,2.88,2.88,2.857,2.857,40
20150401|2015-01-05 18:30,6,2.878,2.878,2.878,2.878,2
20150401|2015-01-05 19:00,6,2.88,2.882,2.875,2.878,7
20150401|2015-01-05 20:00,6,2.88,2.88,2.88,2.88,5
20150401|2015-01-05 20:30,6,2.88,2.88,2.88,2.88,4
20150401|2015-01-05 21:00,6,2.882,2.882,2.882,2.882,1
20150401|2015-01-05 22:00,6,2.881,2.881,2.878,2.878,5
20150401|2015-01-05 22:30,6,2.88,2.88,2.872,2.872,3
20150401|2015-01-05 23:00,6,2.871,2.871,2.871,2.871,1
20150401|2015-01-06 00:00,6,2.872,2.872,2.868,2.868,2
20150401|2015-01-06 00:30,6,2.865,2.865,2.865,2.865,1
20150401|2015-01-06 01:00,6,2.861,2.861,2.857,2.857,2
20150401|2015-01-06 01:30,6,2.846,2.846,2.831,2.841,24
20150401|2015-01-06 02:00,6,2.843,2.846,2.833,2.839,20
20150401|2015-01-06 02:30,6,2.832,2.832,2.832,2.832,1
20150401|2015-01-06 03:00,6,2.832,2.832,2.815,2.815,5
20150401|2015-01-06 03:30,6,2.816,2.818,2.794,2.818,33
20150401|2015-01-06 04:00,6,2.799,2.799,2.799,2.799,2
20150401|2015-01-06 04:30,6,2.806,2.806,2.791,2.791,79
20150401|2015-01-06 05:00,6,2.793,2.799,2.781,2.799,14
20150401|2015-01-06 05:30,6,2.803,2.835,2.803,2.835,26
20150401|2015-01-06 06:00,6,2.834,2.855,2.834,2.851,14
20150401|2015-01-06 06:30,6,2.851,2.86,2.841,2.847,64
20150401|2015-01-06 07:00,6,2.849,2.853,2.779,2.797,316
20150401|2015-01-06 07:30,6,2.8,2.816,2.8,2.811,407
20150401|2015-01-06 08:00,6,2.816,2.845,2.813,2.83,1283
20150401|2015-01-06 08:30,6,2.831,2.85,2.81,2.843,1172
20150401|2015-01-06 09:00,6,2.834,2.866,2.834,2.838,918
20150401|2015-01-06 09:30,6,2.838,2.855,2.823,2.841,347
20150401|2015-01-06 10:00,6,2.833,2.833,2.792,2.797,819
20150401|2015-01-06 10:30,6,2.795,2.818,2.793,2.813,245
20150401|2015-01-06 11:00,6,2.81,2.83,2.805,2.827,416
20150401|2015-01-06 11:30,6,2.827,2.835,2.821,2.831,236
20150401|2015-01-06 12:00,6,2.831,2.833,2.81,2.832,392
20150401|2015-01-06 12:30,6,2.832,2.863,2.829,2.86,635
20150401|2015-01-06 13:00,6,2.859,2.888,2.858,2.873,1738
20150401|2015-01-06 13:30,6,2.873,2.883,2.862,2.883,441
20150401|2015-01-06 14:00,6,2.883,2.891,2.872,2.89,162
20150401|2015-01-06 14:30,6,2.89,2.891,2.881,2.886,111
20150401|2015-01-06 15:00,6,2.886,2.891,2.883,2.884,9
20150401|2015-01-06 15:30,6,2.885,2.886,2.883,2.883,6
20150401|2015-01-06 17:00,7,2.881,2.881,2.878,2.878,8
20150401|2015-01-06 17:30,7,2.874,2.874,2.874,2.874,2
20150401|2015-01-06 18:00,7,2.875,2.875,2.872,2.872,10
20150401|2015-01-06 18:30,7,2.872,2.872,2.871,2.871,5
20150401|2015-01-06 19:00,7,2.87,2.87,2.868,2.87,11
20150401|2015-01-06 21:00,7,2.893,2.895,2.893,2.895,3
20150401|2015-01-06 21:30,7,2.875,2.875,2.875,2.875,2
20150401|2015-01-06 22:00,7,2.877,2.877,2.873,2.873,40
20150401|2015-01-06 22:30,7,2.872,2.874,2.865,2.872,139
20150401|2015-01-06 23:00,7,2.866,2.866,2.866,2.866,2
20150401|2015-01-06 23:30,7,2.875,2.877,2.862,2.87,51
20150401|2015-01-07 00:00,7,2.863,2.866,2.863,2.863,8
20150401|2015-01-07 00:30,7,2.87,2.87,2.87,2.87,2
20150401|2015-01-07 01:00,7,2.872,2.873,2.872,2.873,2
20150401|2015-01-07 01:30,7,2.869,2.877,2.869,2.872,7
20150401|2015-01-07 02:00,7,2.878,2.902,2.878,2.898,47
20150401|2015-01-07 02:30,7,2.905,2.906,2.869,2.891,5
20150401|2015-01-07 03:00,7,2.888,2.891,2.877,2.88,11
20150401|2015-01-07 03:30,7,2.872,2.883,2.872,2.88,21
20150401|2015-01-07 04:00,7,2.882,2.887,2.882,2.887,2
20150401|2015-01-07 04:30,7,2.895,2.896,2.887,2.887,20
20150401|2015-01-07 05:00,7,2.887,2.887,2.887,2.887,1
20150401|2015-01-07 05:30,7,2.876,2.876,2.875,2.875,2
20150401|2015-01-07 06:00,7,2.895,2.895,2.891,2.891,2
20150401|2015-01-07 06:30,7,2.895,2.915,2.895,2.912,102
20150401|2015-01-07 07:00,7,2.903,2.907,2.887,2.904,108
20150401|2015-01-07 07:30,7,2.904,2.911,2.89,2.9,240
20150401|2015-01-07 08:00,7,2.9,2.915,2.864,2.897,1138
20150401|2015-01-07 08:30,7,2.899,2.916,2.898,2.912,383
20150401|2015-01-07 09:00,7,2.913,2.931,2.912,2.929,1039
20150401|2015-01-07 09:30,7,2.93,2.934,2.915,2.932,593
20150401|2015-01-07 10:00,7,2.929,2.949,2.917,2.924,1432
20150401|2015-01-07 10:30,7,2.922,2.927,2.88,2.888,842
20150401|2015-01-07 11:00,7,2.89,2.912,2.874,2.884,494
20150401|2015-01-07 11:30,7,2.885,2.885,2.851,2.873,918
20150401|2015-01-07 12:00,7,2.872,2.878,2.831,2.834,902
20150401|2015-01-07 12:30,7,2.837,2.84,2.81,2.817,976
20150401|2015-01-07 13:00,7,2.818,2.844,2.796,2.839,3491
20150401|2015-01-07 13:30,7,2.838,2.861,2.836,2.857,1166
20150401|2015-01-07 14:00,7,2.857,2.866,2.849,2.858,314
20150401|2015-01-07 14:30,7,2.856,2.863,2.852,2.854,120
20150401|2015-01-07 15:00,7,2.856,2.858,2.852,2.852,51
20150401|2015-01-07 15:30,7,2.852,2.859,2.85,2.855,13
20150401|2015-01-07 16:00,7,2.853,2.853,2.85,2.85,4
20150401|2015-01-07 17:00,8,2.862,2.862,2.862,2.862,1
20150401|2015-01-07 17:30,8,2.853,2.853,2.853,2.853,1
20150401|2015-01-07 19:00,8,2.849,2.849,2.846,2.846,7
20150401|2015-01-07 20:30,8,2.848,2.852,2.848,2.852,19
20150401|2015-01-07 21:00,8,2.848,2.848,2.842,2.842,12
20150401|2015-01-07 21:30,8,2.842,2.847,2.842,2.847,3
20150401|2015-01-07 22:00,8,2.842,2.842,2.793,2.793,20
20150401|2015-01-07 22:30,8,2.808,2.816,2.808,2.816,18
20150401|2015-01-07 23:00,8,2.818,2.82,2.818,2.82,10
20150401|2015-01-07 23:30,8,2.821,2.822,2.81,2.81,6
20150401|2015-01-08 00:30,8,2.809,2.809,2.803,2.803,4
20150401|2015-01-08 01:00,8,2.801,2.801,2.801,2.801,1
20150401|2015-01-08 01:30,8,2.803,2.803,2.803,2.803,1
20150401|2015-01-08 02:30,8,2.807,2.815,2.807,2.815,4
20150401|2015-01-08 03:00,8,2.808,2.822,2.808,2.822,22
20150401|2015-01-08 03:30,8,2.824,2.835,2.822,2.834,68
20150401|2015-01-08 04:00,8,2.834,2.851,2.819,2.822,268
20150401|2015-01-08 04:30,8,2.818,2.822,2.817,2.82,16
20150401|2015-01-08 05:00,8,2.82,2.825,2.82,2.82,82
20150401|2015-01-08 05:30,8,2.82,2.823,2.82,2.823,20
20150401|2015-01-08 06:00,8,2.817,2.817,2.802,2.808,31
20150401|2015-01-08 06:30,8,2.81,2.817,2.81,2.814,11
20150401|2015-01-08 07:00,8,2.815,2.815,2.801,2.806,208
20150401|2015-01-08 07:30,8,2.802,2.827,2.802,2.812,502
20150401|2015-01-08 08:00,8,2.814,2.83,2.808,2.827,696
20150401|2015-01-08 08:30,8,2.827,2.84,2.815,2.838,347
20150401|2015-01-08 09:00,8,2.838,2.85,2.836,2.845,559
20150401|2015-01-08 09:30,8,2.88,2.895,2.839,2.855,1806
20150401|2015-01-08 10:00,8,2.856,2.869,2.823,2.842,693
20150401|2015-01-08 10:30,8,2.846,2.908,2.84,2.908,1258
20150401|2015-01-08 11:00,8,2.907,2.909,2.883,2.888,1071
20150401|2015-01-08 11:30,8,2.889,2.897,2.867,2.891,1074
20150401|2015-01-08 12:00,8,2.89,2.911,2.878,2.907,522
20150401|2015-01-08 12:30,8,2.91,2.91,2.885,2.892,723
20150401|2015-01-08 13:00,8,2.894,2.906,2.88,2.901,1827
20150401|2015-01-08 13:30,8,2.901,2.904,2.895,2.902,874
20150401|2015-01-08 14:00,8,2.9,2.906,2.9,2.903,391
20150401|2015-01-08 14:30,8,2.904,2.916,2.903,2.913,185
20150401|2015-01-08 15:00,8,2.913,2.927,2.911,2.922,207
20150401|2015-01-08 15:30,8,2.924,2.929,2.921,2.929,39
20150401|2015-01-08 16:00,8,2.929,2.929,2.918,2.918,15
20150401|2015-01-08 17:30,9,2.928,2.929,2.928,2.929,2
20150401|2015-01-08 18:00,9,2.933,2.933,2.933,2.933,1
20150401|2015-01-08 18:30,9,2.932,2.941,2.932,2.94,30
20150401|2015-01-08 19:00,9,2.934,2.934,2.929,2.929,11
20150401|2015-01-08 21:00,9,2.925,2.925,2.925,2.925,1
20150401|2015-01-08 21:30,9,2.925,2.925,2.925,2.925,1
20150401|2015-01-08 22:30,9,2.934,2.936,2.932,2.936,10
20150401|2015-01-08 23:00,9,2.936,2.946,2.936,2.946,50
20150401|2015-01-08 23:30,9,2.942,2.95,2.94,2.95,57
20150401|2015-01-09 00:00,9,2.946,2.946,2.941,2.941,64
20150401|2015-01-09 00:30,9,2.942,2.945,2.942,2.945,63
20150401|2015-01-09 01:00,9,2.938,2.938,2.938,2.938,4
20150401|2015-01-09 01:30,9,2.941,2.941,2.937,2.937,3
20150401|2015-01-09 02:00,9,2.935,2.935,2.925,2.925,4
20150401|2015-01-09 02:30,9,2.936,2.94,2.936,2.94,7
20150401|2015-01-09 03:00,9,2.941,2.941,2.937,2.937,2
20150401|2015-01-09 03:30,9,2.924,2.924,2.924,2.924,1
20150401|2015-01-09 04:00,9,2.916,2.923,2.916,2.923,3
20150401|2015-01-09 04:30,9,2.919,2.92,2.916,2.916,10
20150401|2015-01-09 05:00,9,2.914,2.914,2.905,2.907,11
20150401|2015-01-09 05:30,9,2.909,2.922,2.909,2.913,12
20150401|2015-01-09 06:00,9,2.917,2.925,2.917,2.925,22
20150401|2015-01-09 06:30,9,2.923,2.923,2.903,2.903,25
20150401|2015-01-09 07:00,9,2.902,2.908,2.893,2.907,256
20150401|2015-01-09 07:30,9,2.904,2.927,2.871,2.915,654
20150401|2015-01-09 08:00,9,2.912,2.937,2.9,2.925,888
20150401|2015-01-09 08:30,9,2.928,2.939,2.91,2.939,497
20150401|2015-01-09 09:00,9,2.937,2.949,2.921,2.921,541
20150401|2015-01-09 09:30,9,2.922,2.941,2.922,2.925,686
20150401|2015-01-09 10:00,9,2.926,2.941,2.912,2.928,652
20150401|2015-01-09 10:30,9,2.926,2.944,2.925,2.936,456
20150401|2015-01-09 11:00,9,2.937,2.944,2.922,2.922,730
20150401|2015-01-09 11:30,9,2.924,2.927,2.904,2.925,763
20150401|2015-01-09 12:00,9,2.923,2.933,2.907,2.909,374
20150401|2015-01-09 12:30,9,2.908,2.912,2.869,2.897,843
20150401|2015-01-09 13:00,9,2.899,2.938,2.894,2.937,2287
20150401|2015-01-09 13:30,9,2.937,2.937,2.927,2.933,338
20150401|2015-01-09 14:00,9,2.933,2.94,2.932,2.938,181
20150401|2015-01-09 14:30,9,2.938,2.945,2.937,2.943,167
20150401|2015-01-09 15:00,9,2.944,2.946,2.939,2.939,62
20150401|2015-01-09 15:30,9,2.94,2.945,2.94,2.945,24
20150401|2015-01-09 16:00,9,2.942,2.942,2.942,2.942,1
20150401|2015-01-11 17:00,12,2.904,2.918,2.899,2.9,38
20150401|2015-01-11 17:30,12,2.9,2.9,2.895,2.899,18
20150401|2015-01-11 18:00,12,2.9,2.9,2.895,2.9,34
20150401|2015-01-11 18:30,12,2.9,2.9,2.898,2.9,24
20150401|2015-01-11 19:00,12,2.899,2.9,2.895,2.9,22
20150401|2015-01-11 19:30,12,2.897,2.897,2.893,2.893,14
20150401|2015-01-11 20:00,12,2.896,2.896,2.893,2.893,5
20150401|2015-01-11 20:30,12,2.895,2.895,2.89,2.89,5
20150401|2015-01-11 21:00,12,2.893,2.893,2.887,2.887,9
20150401|2015-01-11 21:30,12,2.89,2.89,2.887,2.89,4
20150401|2015-01-11 22:00,12,2.887,2.887,2.885,2.887,6
20150401|2015-01-11 22:30,12,2.89,2.9,2.889,2.9,17
20150401|2015-01-11 23:00,12,2.898,2.9,2.897,2.897,14
20150401|2015-01-11 23:30,12,2.893,2.898,2.893,2.894,9
20150401|2015-01-12 00:00,12,2.899,2.9,2.895,2.897,65
20150401|2015-01-12 00:30,12,2.9,2.9,2.899,2.899,7
20150401|2015-01-12 01:00,12,2.891,2.893,2.889,2.893,7
20150401|2015-01-12 01:30,12,2.888,2.888,2.887,2.888,11
20150401|2015-01-12 02:00,12,2.892,2.894,2.885,2.89,14
20150401|2015-01-12 02:30,12,2.886,2.886,2.86,2.86,103
20150401|2015-01-12 03:00,12,2.86,2.86,2.857,2.859,5
20150401|2015-01-12 04:00,12,2.859,2.865,2.859,2.865,12
20150401|2015-01-12 04:30,12,2.87,2.87,2.853,2.855,16
20150401|2015-01-12 05:00,12,2.853,2.856,2.849,2.855,35
20150401|2015-01-12 05:30,12,2.856,2.856,2.844,2.847,34
20150401|2015-01-12 06:00,12,2.845,2.86,2.831,2.831,48
20150401|2015-01-12 06:30,12,2.833,2.841,2.83,2.835,60
20150401|2015-01-12 07:00,12,2.843,2.868,2.843,2.861,70
20150401|2015-01-12 07:30,12,2.86,2.86,2.846,2.854,166
20150401|2015-01-12 08:00,12,2.853,2.88,2.844,2.879,551
20150401|2015-01-12 08:30,12,2.88,2.882,2.854,2.86,403
20150401|2015-01-12 09:00,12,2.858,2.858,2.826,2.839,999
20150401|2015-01-12 09:30,12,2.839,2.852,2.83,2.845,625
20150401|2015-01-12 10:00,12,2.843,2.854,2.815,2.823,1136
20150401|2015-01-12 10:30,12,2.822,2.822,2.777,2.815,1260
20150401|2015-01-12 11:00,12,2.813,2.813,2.79,2.799,737
20150401|2015-01-12 11:30,12,2.798,2.801,2.784,2.79,739
20150401|2015-01-12 12:00,12,2.789,2.805,2.784,2.798,402
20150401|2015-01-12 12:30,12,2.804,2.812,2.799,2.802,225
20150401|2015-01-12 13:00,12,2.803,2.818,2.782,2.789,1659
20150401|2015-01-12 13:30,12,2.791,2.8,2.788,2.795,254
20150401|2015-01-12 14:00,12,2.796,2.796,2.787,2.793,128
20150401|2015-01-12 14:30,12,2.793,2.805,2.791,2.8,253
20150401|2015-01-12 15:00,12,2.798,2.804,2.797,2.804,72
20150401|2015-01-12 15:30,12,2.803,2.805,2.801,2.805,26
20150401|2015-01-12 16:00,12,2.809,2.809,2.806,2.808,4
20150401|2015-01-12 17:00,13,2.802,2.802,2.802,2.802,1
20150401|2015-01-12 17:30,13,2.804,2.804,2.804,2.804,1
20150401|2015-01-12 19:30,13,2.804,2.806,2.804,2.804,12
20150401|2015-01-12 20:30,13,2.807,2.807,2.801,2.801,5
20150401|2015-01-12 21:00,13,2.798,2.798,2.798,2.798,2
20150401|2015-01-12 22:00,13,2.805,2.808,2.805,2.808,11
20150401|2015-01-12 22:30,13,2.808,2.813,2.808,2.81,8
20150401|2015-01-12 23:30,13,2.808,2.811,2.801,2.804,6
20150401|2015-01-13 00:30,13,2.806,2.806,2.802,2.802,7
20150401|2015-01-13 01:30,13,2.813,2.83,2.813,2.83,49
20150401|2015-01-13 02:00,13,2.827,2.85,2.827,2.85,69
20150401|2015-01-13 02:30,13,2.855,2.855,2.845,2.847,19
20150401|2015-01-13 03:00,13,2.842,2.854,2.835,2.835,12
20150401|2015-01-13 03:30,13,2.833,2.873,2.833,2.859,44
20150401|2015-01-13 04:00,13,2.863,2.863,2.85,2.858,23
20150401|2015-01-13 04:30,13,2.861,2.861,2.844,2.844,11
20150401|2015-01-13 05:00,13,2.856,2.863,2.856,2.862,21
20150401|2015-01-13 05:30,13,2.864,2.88,2.862,2.878,64
20150401|2015-01-13 06:00,13,2.883,2.883,2.861,2.861,15
20150401|2015-01-13 06:30,13,2.866,2.866,2.836,2.839,153
20150401|2015-01-13 07:00,13,2.838,2.85,2.827,2.833,272
20150401|2015-01-13 07:30,13,2.836,2.848,2.83,2.843,266
20150401|2015-01-13 08:00,13,2.843,2.854,2.818,2.825,999
20150401|2015-01-13 08:30,13,2.823,2.841,2.823,2.833,1239
20150401|2015-01-13 09:00,13,2.833,2.833,2.803,2.819,1016
20150401|2015-01-13 09:30,13,2.818,2.835,2.813,2.833,617
20150401|2015-01-13 10:00,13,2.836,2.843,2.832,2.84,824
20150401|2015-01-13 10:30,13,2.841,2.856,2.84,2.848,557
20150401|2015-01-13 11:00,13,2.85,2.865,2.837,2.86,1056
20150401|2015-01-13 11:30,13,2.861,2.875,2.86,2.86,412
20150401|2015-01-13 12:00,13,2.861,2.877,2.854,2.866,580
20150401|2015-01-13 12:30,13,2.866,2.877,2.854,2.876,657
20150401|2015-01-13 13:00,13,2.878,2.907,2.861,2.902,2584
20150401|2015-01-13 13:30,13,2.902,2.909,2.899,2.908,809
20150401|2015-01-13 14:00,13,2.911,2.922,2.908,2.91,272
20150401|2015-01-13 14:30,13,2.91,2.914,2.902,2.902,182
20150401|2015-01-13 15:00,13,2.902,2.91,2.901,2.91,31
20150401|2015-01-13 15:30,13,2.913,2.916,2.91,2.914,65
20150401|2015-01-13 16:00,13,2.906,2.908,2.905,2.908,12
20150401|2015-01-13 18:00,14,2.908,2.909,2.906,2.909,6
20150401|2015-01-13 18:30,14,2.906,2.906,2.902,2.902,6
20150401|2015-01-13 19:30,14,2.901,2.903,2.901,2.903,3
20150401|2015-01-13 21:00,14,2.893,2.893,2.893,2.893,4
20150401|2015-01-13 21:30,14,2.902,2.903,2.902,2.903,2
20150401|2015-01-13 22:00,14,2.907,2.911,2.907,2.911,3
20150401|2015-01-13 22:30,14,2.908,2.908,2.908,2.908,1
20150401|2015-01-13 23:00,14,2.905,2.905,2.905,2.905,2
20150401|2015-01-13 23:30,14,2.907,2.914,2.907,2.914,2
20150401|2015-01-14 00:00,14,2.917,2.917,2.914,2.914,11
20150401|2015-01-14 00:30,14,2.914,2.914,2.912,2.914,4
20150401|2015-01-14 01:00,14,2.915,2.915,2.915,2.915,1
20150401|2015-01-14 01:30,14,2.92,2.932,2.92,2.926,8
20150401|2015-01-14 02:00,14,2.928,2.935,2.928,2.933,8
20150401|2015-01-14 02:30,14,2.933,2.944,2.933,2.943,36
20150401|2015-01-14 03:00,14,2.933,2.939,2.928,2.939,12
20150401|2015-01-14 03:30,14,2.933,2.942,2.928,2.941,9
20150401|2015-01-14 04:00,14,2.943,2.944,2.937,2.944,7
20150401|2015-01-14 04:30,14,2.948,2.965,2.948,2.963,146
20150401|2015-01-14 05:00,14,2.965,2.973,2.95,2.971,130
20150401|2015-01-14 05:30,14,2.969,3.009,2.969,3.007,251
20150401|2015-01-14 06:00,14,3.006,3.013,2.988,2.994,272
20150401|2015-01-14 06:30,14,2.993,2.998,2.988,2.99,230
20150401|2015-01-14 07:00,14,2.987,3.02,2.98,3.019,467
20150401|2015-01-14 07:30,14,3.016,3.03,2.989,3.02,1050
20150401|2015-01-14 08:00,14,3.029,3.056,3.015,3.035,2609
20150401|2015-01-14 08:30,14,3.035,3.068,3.023,3.052,1342
20150401|2015-01-14 09:00,14,3.054,3.07,3.05,3.059,1099
20150401|2015-01-14 09:30,14,3.057,3.062,3.031,3.038,616
20150401|2015-01-14 10:00,14,3.04,3.066,3.028,3.06,709
20150401|2015-01-14 10:30,14,3.064,3.074,3.049,3.065,733
20150401|2015-01-14 11:00,14,3.067,3.088,3.057,3.078,1164
20150401|2015-01-14 11:30,14,3.076,3.109,3.073,3.106,1688
20150401|2015-01-14 12:00,14,3.106,3.111,3.083,3.089,939
20150401|2015-01-14 12:30,14,3.089,3.097,3.065,3.095,1825
20150401|2015-01-14 13:00,14,3.096,3.122,3.081,3.118,2281
20150401|2015-01-14 13:30,14,3.117,3.121,3.108,3.115,390
20150401|2015-01-14 14:00,14,3.118,3.137,3.118,3.137,495
20150401|2015-01-14 14:30,14,3.14,3.153,3.139,3.148,1026
20150401|2015-01-14 15:00,14,3.148,3.16,3.146,3.159,403
20150401|2015-01-14 15:30,14,3.158,3.165,3.155,3.16,83
20150401|2015-01-14 16:00,14,3.155,3.162,3.155,3.162,11
20150401|2015-01-14 17:00,15,3.14,3.147,3.133,3.133,25
20150401|2015-01-14 17:30,15,3.142,3.142,3.142,3.142,6
20150401|2015-01-14 18:00,15,3.14,3.14,3.136,3.136,6
20150401|2015-01-14 18:30,15,3.136,3.136,3.132,3.132,3
20150401|2015-01-14 19:00,15,3.14,3.15,3.14,3.148,5
20150401|2015-01-14 19:30,15,3.145,3.149,3.141,3.141,4
20150401|2015-01-14 20:00,15,3.144,3.144,3.14,3.14,3
20150401|2015-01-14 20:30,15,3.14,3.14,3.135,3.135,21
20150401|2015-01-14 21:00,15,3.144,3.145,3.142,3.145,3
20150401|2015-01-14 21:30,15,3.143,3.143,3.143,3.143,1
20150401|2015-01-14 22:00,15,3.137,3.137,3.13,3.13,15
20150401|2015-01-14 22:30,15,3.13,3.134,3.123,3.13,41
20150401|2015-01-14 23:00,15,3.129,3.129,3.12,3.126,8
20150401|2015-01-14 23:30,15,3.136,3.136,3.125,3.136,5
20150401|2015-01-15 00:00,15,3.136,3.137,3.136,3.137,2
20150401|2015-01-15 00:30,15,3.138,3.138,3.134,3.134,9
20150401|2015-01-15 01:00,15,3.134,3.14,3.133,3.139,6
20150401|2015-01-15 01:30,15,3.124,3.124,3.113,3.116,99
20150401|2015-01-15 02:00,15,3.118,3.123,3.113,3.122,67
20150401|2015-01-15 02:30,15,3.132,3.14,3.132,3.133,5
20150401|2015-01-15 03:00,15,3.14,3.143,3.132,3.134,25
20150401|2015-01-15 03:30,15,3.145,3.151,3.145,3.151,6
20150401|2015-01-15 04:00,15,3.14,3.174,3.139,3.171,93
20150401|2015-01-15 04:30,15,3.174,3.19,3.174,3.182,68
20150401|2015-01-15 05:00,15,3.177,3.187,3.172,3.175,80
20150401|2015-01-15 05:30,15,3.174,3.174,3.146,3.153,98
20150401|2015-01-15 06:00,15,3.154,3.169,3.132,3.156,51
20150401|2015-01-15 06:30,15,3.16,3.188,3.16,3.176,280
20150401|2015-01-15 07:00,15,3.175,3.182,3.17,3.174,464
20150401|2015-01-15 07:30,15,3.166,3.18,3.156,3.157,432
20150401|2015-01-15 08:00,15,3.155,3.173,3.138,3.141,819
20150401|2015-01-15 08:30,15,3.141,3.171,3.141,3.155,1198
20150401|2015-01-15 09:00,15,3.147,3.17,3.133,3.147,1453
20150401|2015-01-15 09:30,15,3.189,3.194,3.136,3.185,2112
20150401|2015-01-15 10:00,15,3.181,3.186,3.084,3.106,1257
20150401|2015-01-15 10:30,15,3.105,3.137,3.071,3.092,1812
20150401|2015-01-15 11:00,15,3.089,3.119,3.054,3.057,845
20150401|2015-01-15 11:30,15,3.057,3.103,3.045,3.092,1258
20150401|2015-01-15 12:00,15,3.092,3.101,3.036,3.047,889
20150401|2015-01-15 12:30,15,3.045,3.048,2.955,3.002,2313
20150401|2015-01-15 13:00,15,3.005,3.047,2.999,3.039,2748
20150401|2015-01-15 13:30,15,3.04,3.059,3.037,3.059,762
20150401|2015-01-15 14:00,15,3.061,3.068,3.052,3.063,216
20150401|2015-01-15 14:30,15,3.065,3.076,3.053,3.054,186
20150401|2015-01-15 15:00,15,3.06,3.06,3.047,3.049,81
20150401|2015-01-15 15:30,15,3.05,3.051,3.047,3.05,35
20150401|2015-01-15 16:00,15,3.049,3.049,3.046,3.046,10
20150401|2015-01-15 17:00,16,3.047,3.047,3.038,3.042,90
20150401|2015-01-15 17:30,16,3.042,3.042,3.028,3.028,16
20150401|2015-01-15 18:00,16,3.022,3.022,3.02,3.02,10
20150401|2015-01-15 18:30,16,3.017,3.022,3.017,3.02,10
20150401|2015-01-15 19:00,16,3.02,3.023,3.016,3.016,39
20150401|2015-01-15 19:30,16,3.021,3.023,3.02,3.021,25
20150401|2015-01-15 20:00,16,3.03,3.03,3.025,3.026,7
20150401|2015-01-15 20:30,16,3.032,3.039,3.029,3.031,17
20150401|2015-01-15 21:00,16,3.034,3.034,3.034,3.034,4
20150401|2015-01-15 21:30,16,3.034,3.034,3.027,3.027,11
20150401|2015-01-15 22:00,16,3.025,3.025,3.02,3.023,3
20150401|2015-01-15 22:30,16,3.017,3.017,3.017,3.017,3
20150401|2015-01-15 23:00,16,3.024,3.024,3.02,3.02,2
20150401|2015-01-15 23:30,16,3.019,3.019,3.003,3.006,12
20150401|2015-01-16 00:00,16,3.003,3.003,3.001,3.001,2
20150401|2015-01-16 00:30,16,3.016,3.016,3.016,3.016,1
20150401|2015-01-16 01:00,16,3.005,3.026,3.005,3.024,13
20150401|2015-01-16 01:30,16,3.024,3.028,3.018,3.018,8
20150401|2015-01-16 02:00,16,3.02,3.02,2.966,2.966,39
20150401|2015-01-16 02:30,16,2.964,2.974,2.958,2.966,83
20150401|2015-01-16 03:00,16,2.969,2.969,2.952,2.952,19
20150401|2015-01-16 03:30,16,2.962,2.967,2.961,2.962,10
20150401|2015-01-16 04:00,16,2.963,2.972,2.963,2.971,18
20150401|2015-01-16 04:30,16,2.971,2.972,2.939,2.951,102
20150401|2015-01-16 05:00,16,2.948,2.975,2.948,2.964,45
20150401|2015-01-16 05:30,16,2.967,2.98,2.957,2.979,72
20150401|2015-01-16 06:00,16,2.978,2.983,2.958,2.97,98
20150401|2015-01-16 06:30,16,2.973,2.983,2.958,2.982,185
20150401|2015-01-16 07:00,16,2.981,3.003,2.98,3.002,308
20150401|2015-01-16 07:30,16,3.001,3.001,2.985,2.99,320
20150401|2015-01-16 08:00,16,2.991,2.994,2.933,2.957,1011
20150401|2015-01-16 08:30,16,2.954,2.974,2.954,2.97,799
20150401|2015-01-16 09:00,16,2.971,2.988,2.964,2.987,594
20150401|2015-01-16 09:30,16,2.986,3.073,2.979,3.059,1593
20150401|2015-01-16 10:00,16,3.057,3.081,2.977,2.992,1984
20150401|2015-01-16 10:30,16,2.995,3.041,2.991,2.999,1106
20150401|2015-01-16 11:00,16,3.003,3.016,2.985,2.998,647
20150401|2015-01-16 11:30,16,2.995,3.02,2.989,2.994,418
20150401|2015-01-16 12:00,16,2.993,3.024,2.984,2.987,531
20150401|2015-01-16 12:30,16,2.987,2.995,2.959,2.984,940
20150401|2015-01-16 13:00,16,2.985,3.023,2.973,3.016,1760
20150401|2015-01-16 13:30,16,3.017,3.019,2.995,3.005,425
20150401|2015-01-16 14:00,16,3.004,3.009,2.997,3.001,128
20150401|2015-01-16 14:30,16,2.999,3.004,2.986,3.003,256
20150401|2015-01-16 15:00,16,2.999,3.006,2.985,2.994,71
20150401|2015-01-16 15:30,16,2.988,2.989,2.984,2.989,6
20150401|2015-01-16 16:00,16,2.985,2.985,2.984,2.985,4
20150401|2015-01-18 17:00,20,2.989,2.989,2.946,2.952,12
20150401|2015-01-18 17:30,20,2.94,2.94,2.91,2.91,19
20150401|2015-01-18 18:00,20,2.93,2.93,2.93,2.93,1
20150401|2015-01-18 18:30,20,2.944,2.946,2.944,2.945,5
20150401|2015-01-18 19:00,20,2.943,2.943,2.943,2.943,1
20150401|2015-01-18 19:30,20,2.946,2.947,2.943,2.947,61
20150401|2015-01-18 20:00,20,2.949,2.949,2.943,2.944,21
20150401|2015-01-18 20:30,20,2.95,2.95,2.942,2.943,25
20150401|2015-01-18 21:00,20,2.938,2.938,2.938,2.938,1
20150401|2015-01-18 21:30,20,2.95,2.95,2.95,2.95,2
20150401|2015-01-18 22:00,20,2.946,2.952,2.945,2.951,8
20150401|2015-01-18 22:30,20,2.949,2.953,2.947,2.947,32
20150401|2015-01-18 23:00,20,2.947,2.947,2.942,2.942,3
20150401|2015-01-18 23:30,20,2.948,2.955,2.947,2.952,46
20150401|2015-01-19 00:00,20,2.953,2.953,2.952,2.952,7
20150401|2015-01-19 01:00,20,2.959,2.959,2.957,2.959,8
20150401|2015-01-19 02:00,20,2.961,2.962,2.935,2.935,32
20150401|2015-01-19 02:30,20,2.931,2.932,2.922,2.924,39
20150401|2015-01-19 03:00,20,2.913,2.923,2.911,2.923,42
20150401|2015-01-19 03:30,20,2.92,2.923,2.92,2.923,11
20150401|2015-01-19 04:00,20,2.931,2.931,2.931,2.931,2
20150401|2015-01-19 04:30,20,2.931,2.937,2.926,2.934,13
20150401|2015-01-19 05:00,20,2.937,2.937,2.934,2.935,4
20150401|2015-01-19 05:30,20,2.937,2.945,2.937,2.94,28
20150401|2015-01-19 06:00,20,2.938,2.943,2.919,2.919,16
20150401|2015-01-19 06:30,20,2.918,2.923,2.914,2.915,19
20150401|2015-01-19 07:00,20,2.921,2.926,2.921,2.926,3
20150401|2015-01-19 07:30,20,2.943,2.944,2.926,2.926,32
20150401|2015-01-19 08:00,20,2.929,2.943,2.929,2.941,159
20150401|2015-01-19 08:30,20,2.939,2.942,2.925,2.929,214
20150401|2015-01-19 09:00,20,2.927,2.93,2.915,2.924,115
20150401|2015-01-19 09:30,20,2.927,2.927,2.919,2.921,54
20150401|2015-01-19 10:00,20,2.924,2.925,2.914,2.919,308
20150401|2015-01-19 10:30,20,2.917,2.925,2.917,2.923,25
20150401|2015-01-19 11:00,20,2.921,2.922,2.916,2.916,22
20150401|2015-01-19 11:30,20,2.922,2.927,2.922,2.923,44
20150401|2015-01-19 17:00,20,2.95,2.95,2.888,2.895,82
20150401|2015-01-19 17:30,20,2.908,2.91,2.908,2.91,4
20150401|2015-01-19 18:00,20,2.911,2.911,2.911,2.911,6
20150401|2015-01-19 18:30,20,2.912,2.912,2.908,2.908,18
20150401|2015-01-19 19:00,20,2.908,2.915,2.908,2.915,15
20150401|2015-01-19 19:30,20,2.915,2.922,2.915,2.917,37
20150401|2015-01-19 20:30,20,2.918,2.92,2.914,2.914,3
20150401|2015-01-19 21:00,20,2.915,2.915,2.915,2.915,1
20150401|2015-01-19 22:00,20,2.908,2.911,2.908,2.911,3
20150401|2015-01-19 23:00,20,2.907,2.907,2.906,2.906,18
20150401|2015-01-19 23:30,20,2.907,2.923,2.905,2.923,29
20150401|2015-01-20 00:00,20,2.922,2.923,2.922,2.923,30
20150401|2015-01-20 00:30,20,2.92,2.925,2.92,2.924,6
20150401|2015-01-20 02:00,20,2.925,2.926,2.923,2.926,22
20150401|2015-01-20 02:30,20,2.926,2.937,2.925,2.937,17
20150401|2015-01-20 03:00,20,2.925,2.925,2.922,2.922,8
20150401|2015-01-20 04:00,20,2.921,2.923,2.921,2.922,13
20150401|2015-01-20 04:30,20,2.925,2.928,2.921,2.921,4
20150401|2015-01-20 05:00,20,2.931,2.931,2.92,2.922,7
20150401|2015-01-20 05:30,20,2.92,2.923,2.916,2.921,7
20150401|2015-01-20 06:00,20,2.922,2.927,2.904,2.904,178
20150401|2015-01-20 06:30,20,2.905,2.905,2.857,2.859,146
20150401|2015-01-20 07:00,20,2.862,2.866,2.84,2.849,628
20150401|2015-01-20 07:30,20,2.849,2.866,2.841,2.843,658
20150401|2015-01-20 08:00,20,2.845,2.89,2.845,2.885,1323
20150401|2015-01-20 08:30,20,2.886,2.895,2.861,2.863,564
20150401|2015-01-20 09:00,20,2.861,2.863,2.836,2.843,993
20150401|2015-01-20 09:30,20,2.845,2.854,2.831,2.841,594
20150401|2015-01-20 10:00,20,2.842,2.843,2.808,2.813,910
20150401|2015-01-20 10:30,20,2.814,2.849,2.814,2.822,934
20150401|2015-01-20 11:00,20,2.819,2.822,2.803,2.812,551
20150401|2015-01-20 11:30,20,2.81,2.82,2.8,2.815,868
20150401|2015-01-20 12:00,20,2.814,2.823,2.81,2.814,314
20150401|2015-01-20 12:30,20,2.815,2.815,2.796,2.805,624
20150401|2015-01-20 13:00,20,2.806,2.815,2.794,2.799,1381
20150401|2015-01-20 13:30,20,2.8,2.814,2.799,2.807,365
20150401|2015-01-20 14:00,20,2.809,2.842,2.809,2.842,201
20150401|2015-01-20 14:30,20,2.839,2.858,2.839,2.857,205
20150401|2015-01-20 15:00,20,2.854,2.859,2.848,2.859,76
20150401|2015-01-20 15:30,20,2.859,2.861,2.852,2.857,10
20150401|2015-01-20 17:00,21,2.852,2.859,2.852,2.859,9
20150401|2015-01-20 19:00,21,2.855,2.855,2.854,2.854,3
20150401|2015-01-20 19:30,21,2.856,2.856,2.856,2.856,1
20150401|2015-01-20 20:00,21,2.862,2.862,2.862,2.862,2
20150401|2015-01-20 20:30,21,2.86,2.86,2.86,2.86,1
20150401|2015-01-20 21:30,21,2.864,2.864,2.86,2.86,2
20150401|2015-01-20 22:30,21,2.847,2.863,2.847,2.863,6
20150401|2015-01-20 23:00,21,2.868,2.875,2.868,2.875,7
20150401|2015-01-20 23:30,21,2.877,2.898,2.877,2.898,29
20150401|2015-01-21 00:00,21,2.898,2.904,2.881,2.881,10
20150401|2015-01-21 00:30,21,2.884,2.887,2.884,2.887,3
20150401|2015-01-21 01:00,21,2.897,2.919,2.897,2.916,19
20150401|2015-01-21 01:30,21,2.912,2.927,2.912,2.925,9
20150401|2015-01-21 02:00,21,2.926,2.932,2.922,2.927,15
20150401|2015-01-21 02:30,21,2.922,2.934,2.922,2.932,23
20150401|2015-01-21 03:00,21,2.931,2.935,2.922,2.93,31
20150401|2015-01-21 03:30,21,2.935,2.935,2.93,2.93,13
20150401|2015-01-21 04:00,21,2.932,2.932,2.927,2.927,3
20150401|2015-01-21 04:30,21,2.922,2.932,2.922,2.931,7
20150401|2015-01-21 05:00,21,2.924,2.927,2.909,2.927,42
20150401|2015-01-21 05:30,21,2.931,2.94,2.929,2.929,60
20150401|2015-01-21 06:00,21,2.933,2.955,2.92,2.926,161
20150401|2015-01-21 06:30,21,2.925,2.925,2.88,2.884,229
20150401|2015-01-21 07:00,21,2.881,2.903,2.872,2.877,291
20150401|2015-01-21 07:30,21,2.876,2.905,2.871,2.889,447
20150401|2015-01-21 08:00,21,2.9,2.902,2.861,2.87,986
20150401|2015-01-21 08:30,21,2.872,2.878,2.852,2.868,745
20150401|2015-01-21 09:00,21,2.867,2.891,2.867,2.889,411
20150401|2015-01-21 09:30,21,2.89,2.891,2.85,2.85,524
20150401|2015-01-21 10:00,21,2.85,2.861,2.82,2.824,566
20150401|2015-01-21 10:30,21,2.825,2.866,2.822,2.847,950
20150401|2015-01-21 11:00,21,2.844,2.847,2.826,2.847,622
20150401|2015-01-21 11:30,21,2.845,2.866,2.835,2.836,690
20150401|2015-01-21 12:00,21,2.836,2.872,2.834,2.865,745
20150401|2015-01-21 12:30,21,2.863,2.905,2.863,2.903,867
20150401|2015-01-21 13:00,21,2.904,2.913,2.881,2.911,1752
20150401|2015-01-21 13:30,21,2.911,2.915,2.906,2.915,369
20150401|2015-01-21 14:00,21,2.915,2.923,2.899,2.911,385
20150401|2015-01-21 14:30,21,2.912,2.915,2.9,2.908,133
20150401|2015-01-21 15:00,21,2.904,2.914,2.902,2.914,149
20150401|2015-01-21 15:30,21,2.916,2.919,2.915,2.917,9
20150401|2015-01-21 16:00,21,2.92,2.924,2.92,2.923,7
20150401|2015-01-21 17:00,22,2.929,2.929,2.913,2.913,14
20150401|2015-01-21 17:30,22,2.922,2.922,2.922,2.922,3
20150401|2015-01-21 18:00,22,2.922,2.922,2.922,2.922,7
20150401|2015-01-21 18:30,22,2.924,2.926,2.924,2.926,11
20150401|2015-01-21 19:00,22,2.93,2.93,2.93,2.93,1
20150401|2015-01-21 19:30,22,2.932,2.949,2.932,2.947,13
20150401|2015-01-21 20:30,22,2.954,2.962,2.953,2.953,14
20150401|2015-01-21 21:00,22,2.953,2.953,2.953,2.953,4
20150401|2015-01-21 22:00,22,2.953,2.953,2.944,2.944,5
20150401|2015-01-21 22:30,22,2.943,2.957,2.943,2.957,3
20150401|2015-01-21 23:00,22,2.965,2.967,2.957,2.967,11
20150401|2015-01-21 23:30,22,2.956,2.956,2.942,2.942,4
20150401|2015-01-22 00:00,22,2.938,2.947,2.938,2.943,6
20150401|2015-01-22 00:30,22,2.944,2.944,2.943,2.943,3
20150401|2015-01-22 01:00,22,2.948,2.948,2.915,2.935,18
20150401|2015-01-22 01:30,22,2.934,2.938,2.933,2.938,4
20150401|2015-01-22 02:00,22,2.942,2.942,2.938,2.938,7
20150401|2015-01-22 02:30,22,2.935,2.935,2.89,2.892,60
20150401|2015-01-22 03:00,22,2.892,2.892,2.89,2.891,5
20150401|2015-01-22 03:30,22,2.898,2.905,2.891,2.891,4
20150401|2015-01-22 04:00,22,2.888,2.888,2.873,2.873,9
20150401|2015-01-22 04:30,22,2.873,2.88,2.858,2.877,49
20150401|2015-01-22 05:00,22,2.868,2.883,2.868,2.883,8
20150401|2015-01-22 05:30,22,2.889,2.892,2.875,2.882,51
20150401|2015-01-22 06:00,22,2.882,2.891,2.878,2.888,218
20150401|2015-01-22 06:30,22,2.889,2.892,2.862,2.869,118
20150401|2015-01-22 07:00,22,2.868,2.88,2.851,2.88,154
20150401|2015-01-22 07:30,22,2.88,2.894,2.878,2.887,145
20150401|2015-01-22 08:00,22,2.884,2.886,2.857,2.858,73
20150401|2015-01-22 08:30,22,2.858,2.872,2.849,2.861,530
20150401|2015-01-22 09:00,22,2.859,2.866,2.844,2.849,844
20150401|2015-01-22 09:30,22,2.84,2.844,2.776,2.791,2348
20150401|2015-01-22 10:00,22,2.79,2.792,2.772,2.791,1075
20150401|2015-01-22 10:30,22,2.791,2.813,2.761,2.766,1368
20150401|2015-01-22 11:00,22,2.767,2.791,2.754,2.791,1720
20150401|2015-01-22 11:30,22,2.79,2.803,2.777,2.778,1325
20150401|2015-01-22 12:00,22,2.777,2.792,2.772,2.78,682
20150401|2015-01-22 12:30,22,2.781,2.785,2.767,2.776,548
20150401|2015-01-22 13:00,22,2.779,2.826,2.779,2.823,1339
20150401|2015-01-22 13:30,22,2.824,2.828,2.815,2.822,391
20150401|2015-01-22 14:00,22,2.824,2.834,2.811,2.826,157
20150401|2015-01-22 14:30,22,2.831,2.837,2.828,2.829,191
20150401|2015-01-22 15:00,22,2.834,2.835,2.825,2.83,85
20150401|2015-01-22 15:30,22,2.826,2.837,2.818,2.818,43
20150401|2015-01-22 16:00,22,2.82,2.82,2.82,2.82,2
20150401|2015-01-22 17:00,23,2.816,2.825,2.816,2.821,27
20150401|2015-01-22 17:30,23,2.833,2.833,2.833,2.833,2
20150401|2015-01-22 19:00,23,2.834,2.834,2.834,2.834,3
20150401|2015-01-22 19:30,23,2.834,2.834,2.834,2.834,8
20150401|2015-01-22 20:00,23,2.835,2.835,2.835,2.835,1
20150401|2015-01-22 20:30,23,2.836,2.836,2.835,2.835,2
20150401|2015-01-22 21:30,23,2.835,2.835,2.835,2.835,1
20150401|2015-01-22 22:00,23,2.833,2.833,2.828,2.828,8
20150401|2015-01-22 22:30,23,2.833,2.84,2.833,2.84,10
20150401|2015-01-22 23:00,23,2.846,2.855,2.846,2.855,21
20150401|2015-01-22 23:30,23,2.855,2.863,2.853,2.86,10
20150401|2015-01-23 00:00,23,2.861,2.861,2.861,2.861,1
20150401|2015-01-23 00:30,23,2.857,2.858,2.854,2.858,5
20150401|2015-01-23 01:00,23,2.866,2.866,2.862,2.862,3
20150401|2015-01-23 02:00,23,2.864,2.874,2.856,2.874,27
20150401|2015-01-23 02:30,23,2.878,2.892,2.868,2.882,40
20150401|2015-01-23 03:00,23,2.88,2.88,2.876,2.879,24
20150401|2015-01-23 03:30,23,2.88,2.881,2.871,2.872,22
20150401|2015-01-23 04:00,23,2.871,2.876,2.871,2.876,22
20150401|2015-01-23 04:30,23,2.884,2.886,2.861,2.883,12
20150401|2015-01-23 05:00,23,2.879,2.896,2.879,2.89,75
20150401|2015-01-23 05:30,23,2.885,2.894,2.885,2.89,79
20150401|2015-01-23 06:00,23,2.887,2.889,2.868,2.871,113
20150401|2015-01-23 06:30,23,2.872,2.887,2.871,2.871,180
20150401|2015-01-23 07:00,23,2.867,2.898,2.865,2.875,397
20150401|2015-01-23 07:30,23,2.876,2.898,2.876,2.891,529
20150401|2015-01-23 08:00,23,2.89,2.905,2.875,2.886,512
20150401|2015-01-23 08:30,23,2.888,2.891,2.875,2.891,540
20150401|2015-01-23 09:00,23,2.892,2.916,2.888,2.893,671
20150401|2015-01-23 09:30,23,2.892,2.901,2.883,2.896,315
20150401|2015-01-23 10:00,23,2.897,2.899,2.87,2.897,261
20150401|2015-01-23 10:30,23,2.898,2.91,2.893,2.909,703
20150401|2015-01-23 11:00,23,2.911,2.922,2.899,2.904,1479
20150401|2015-01-23 11:30,23,2.905,2.912,2.888,2.912,386
20150401|2015-01-23 12:00,23,2.91,2.914,2.889,2.89,683
20150401|2015-01-23 12:30,23,2.89,2.913,2.882,2.91,577
20150401|2015-01-23 13:00,23,2.909,2.925,2.904,2.917,1659
20150401|2015-01-23 13:30,23,2.917,2.917,2.904,2.905,496
20150401|2015-01-23 14:00,23,2.905,2.916,2.905,2.906,81
20150401|2015-01-23 14:30,23,2.906,2.908,2.9,2.903,93
20150401|2015-01-23 15:00,23,2.903,2.913,2.902,2.908,76
20150401|2015-01-23 15:30,23,2.909,2.915,2.908,2.91,110
20150401|2015-01-23 16:00,23,2.907,2.907,2.901,2.902,9
20150401|2015-01-25 17:00,26,2.849,2.875,2.84,2.874,205
20150401|2015-01-25 17:30,26,2.871,2.876,2.865,2.868,21
20150401|2015-01-25 18:00,26,2.867,2.871,2.863,2.871,9
20150401|2015-01-25 19:00,26,2.865,2.872,2.863,2.872,34
20150401|2015-01-25 19:30,26,2.869,2.874,2.869,2.874,6
20150401|2015-01-25 20:00,26,2.87,2.87,2.87,2.87,1
20150401|2015-01-25 20:30,26,2.869,2.869,2.869,2.869,1
20150401|2015-01-25 21:00,26,2.869,2.875,2.868,2.875,19
20150401|2015-01-25 22:00,26,2.87,2.87,2.869,2.869,3
20150401|2015-01-25 22:30,26,2.871,2.872,2.869,2.872,9
20150401|2015-01-25 23:00,26,2.87,2.872,2.865,2.872,46
20150401|2015-01-25 23:30,26,2.873,2.879,2.873,2.879,5
20150401|2015-01-26 00:30,26,2.875,2.875,2.875,2.875,1
20150401|2015-01-26 01:00,26,2.884,2.884,2.884,2.884,3
20150401|2015-01-26 01:30,26,2.883,2.883,2.874,2.874,5
20150401|2015-01-26 02:00,26,2.878,2.878,2.869,2.869,2
20150401|2015-01-26 02:30,26,2.862,2.863,2.82,2.821,64
20150401|2015-01-26 03:00,26,2.825,2.825,2.81,2.811,45
20150401|2015-01-26 03:30,26,2.81,2.819,2.807,2.813,76
20150401|2015-01-26 04:00,26,2.811,2.822,2.811,2.821,10
20150401|2015-01-26 04:30,26,2.82,2.832,2.819,2.831,15
20150401|2015-01-26 05:00,26,2.832,2.837,2.83,2.832,14
20150401|2015-01-26 05:30,26,2.832,2.832,2.816,2.822,36
20150401|2015-01-26 06:00,26,2.819,2.829,2.815,2.829,40
20150401|2015-01-26 06:30,26,2.826,2.848,2.821,2.848,171
20150401|2015-01-26 07:00,26,2.841,2.853,2.838,2.851,673
20150401|2015-01-26 07:30,26,2.852,2.857,2.848,2.849,775
20150401|2015-01-26 08:00,26,2.848,2.862,2.834,2.856,1075
20150401|2015-01-26 08:30,26,2.857,2.892,2.854,2.888,1311
20150401|2015-01-26 09:00,26,2.888,2.901,2.874,2.891,812
20150401|2015-01-26 09:30,26,2.892,2.897,2.869,2.877,642
20150401|2015-01-26 10:00,26,2.878,2.891,2.869,2.874,364
20150401|2015-01-26 10:30,26,2.877,2.88,2.845,2.855,718
20150401|2015-01-26 11:00,26,2.853,2.863,2.828,2.83,1329
20150401|2015-01-26 11:30,26,2.83,2.838,2.812,2.819,812
20150401|2015-01-26 12:00,26,2.819,2.825,2.811,2.813,524
20150401|2015-01-26 12:30,26,2.813,2.824,2.8,2.824,764
20150401|2015-01-26 13:00,26,2.825,2.847,2.804,2.841,929
20150401|2015-01-26 13:30,26,2.841,2.842,2.835,2.837,337
20150401|2015-01-26 14:00,26,2.838,2.838,2.823,2.829,333
20150401|2015-01-26 14:30,26,2.826,2.833,2.826,2.833,128
20150401|2015-01-26 15:00,26,2.835,2.843,2.835,2.843,15
20150401|2015-01-26 15:30,26,2.846,2.846,2.839,2.842,119
20150401|2015-01-26 16:00,26,2.842,2.843,2.842,2.843,24
20150401|2015-01-26 17:00,27,2.85,2.85,2.85,2.85,1
20150401|2015-01-26 17:30,27,2.85,2.85,2.849,2.849,3
20150401|2015-01-26 18:00,27,2.85,2.85,2.85,2.85,4
20150401|2015-01-26 18:30,27,2.851,2.851,2.851,2.851,5
20150401|2015-01-26 19:00,27,2.854,2.861,2.85,2.86,11
20150401|2015-01-26 19:30,27,2.859,2.859,2.854,2.854,4
20150401|2015-01-26 20:00,27,2.86,2.86,2.86,2.86,1
20150401|2015-01-26 20:30,27,2.86,2.861,2.86,2.861,6
20150401|2015-01-26 21:00,27,2.864,2.864,2.864,2.864,1
20150401|2015-01-26 22:00,27,2.87,2.873,2.87,2.873,4
20150401|2015-01-26 22:30,27,2.867,2.867,2.864,2.864,3
20150401|2015-01-26 23:00,27,2.86,2.87,2.86,2.87,4
20150401|2015-01-26 23:30,27,2.875,2.881,2.875,2.881,12
20150401|2015-01-27 00:00,27,2.885,2.888,2.885,2.888,2
20150401|2015-01-27 00:30,27,2.885,2.89,2.885,2.89,4
20150401|2015-01-27 01:00,27,2.894,2.894,2.893,2.893,3
20150401|2015-01-27 01:30,27,2.897,2.898,2.894,2.896,21
20150401|2015-01-27 02:00,27,2.897,2.917,2.888,2.917,45
20150401|2015-01-27 02:30,27,2.923,2.929,2.919,2.929,23
20150401|2015-01-27 03:00,27,2.928,2.928,2.925,2.927,18
20150401|2015-01-27 03:30,27,2.927,2.927,2.912,2.914,16
20150401|2015-01-27 04:00,27,2.922,2.922,2.917,2.917,2
20150401|2015-01-27 04:30,27,2.915,2.923,2.915,2.923,2
20150401|2015-01-27 05:00,27,2.914,2.924,2.914,2.924,27
20150401|2015-01-27 05:30,27,2.925,2.925,2.919,2.92,37
20150401|2015-01-27 06:00,27,2.924,2.927,2.895,2.895,194
20150401|2015-01-27 06:30,27,2.896,2.911,2.891,2.909,132
20150401|2015-01-27 07:00,27,2.912,2.912,2.883,2.892,67
20150401|2015-01-27 07:30,27,2.888,2.898,2.884,2.893,430
20150401|2015-01-27 08:00,27,2.899,2.911,2.89,2.896,591
20150401|2015-01-27 08:30,27,2.892,2.902,2.881,2.9,392
20150401|2015-01-27 09:00,27,2.897,2.901,2.888,2.899,385
20150401|2015-01-27 09:30,27,2.899,2.911,2.894,2.904,288
20150401|2015-01-27 10:00,27,2.903,2.913,2.903,2.907,345
20150401|2015-01-27 10:30,27,2.91,2.92,2.889,2.91,701
20150401|2015-01-27 11:00,27,2.911,2.922,2.906,2.922,554
20150401|2015-01-27 11:30,27,2.923,2.928,2.913,2.92,852
20150401|2015-01-27 12:00,27,2.923,2.929,2.909,2.914,688
20150401|2015-01-27 12:30,27,2.914,2.919,2.881,2.884,1005
20150401|2015-01-27 13:00,27,2.884,2.919,2.881,2.914,2260
20150401|2015-01-27 13:30,27,2.913,2.913,2.889,2.891,360
20150401|2015-01-27 14:00,27,2.889,2.892,2.885,2.887,166
20150401|2015-01-27 14:30,27,2.887,2.887,2.872,2.878,139
20150401|2015-01-27 15:00,27,2.876,2.877,2.861,2.867,371
20150401|2015-01-27 15:30,27,2.864,2.87,2.863,2.87,71
20150401|2015-01-27 16:00,27,2.867,2.869,2.866,2.869,17
20150401|2015-01-27 17:00,28,2.866,2.873,2.859,2.859,33
20150401|2015-01-27 17:30,28,2.862,2.862,2.862,2.862,1
20150401|2015-01-27 18:00,28,2.859,2.859,2.857,2.857,2
20150401|2015-01-27 18:30,28,2.867,2.867,2.867,2.867,9
20150401|2015-01-27 19:00,28,2.86,2.862,2.86,2.862,3
20150401|2015-01-27 19:30,28,2.863,2.863,2.858,2.858,4
20150401|2015-01-27 20:00,28,2.865,2.865,2.864,2.864,7
20150401|2015-01-27 20:30,28,2.863,2.865,2.859,2.865,20
20150401|2015-01-27 21:30,28,2.869,2.869,2.867,2.867,4
20150401|2015-01-27 22:00,28,2.866,2.873,2.866,2.872,19
20150401|2015-01-27 22:30,28,2.876,2.878,2.866,2.866,9
20150401|2015-01-27 23:00,28,2.866,2.87,2.865,2.867,12
20150401|2015-01-27 23:30,28,2.866,2.866,2.855,2.858,47
20150401|2015-01-28 00:00,28,2.858,2.858,2.854,2.856,5
20150401|2015-01-28 00:30,28,2.853,2.853,2.85,2.853,9
20150401|2015-01-28 01:00,28,2.852,2.855,2.85,2.855,12
20150401|2015-01-28 01:30,28,2.853,2.854,2.85,2.853,7
20150401|2015-01-28 02:00,28,2.855,2.859,2.846,2.852,64
20150401|2015-01-28 02:30,28,2.852,2.852,2.84,2.84,142
20150401|2015-01-28 03:00,28,2.838,2.841,2.837,2.837,42
20150401|2015-01-28 03:30,28,2.836,2.839,2.836,2.839,3
20150401|2015-01-28 04:00,28,2.842,2.843,2.838,2.843,11
20150401|2015-01-28 04:30,28,2.841,2.845,2.841,2.845,7
20150401|2015-01-28 05:00,28,2.844,2.85,2.841,2.841,41
20150401|2015-01-28 05:30,28,2.844,2.844,2.839,2.839,53
20150401|2015-01-28 06:00,28,2.842,2.842,2.838,2.838,20
20150401|2015-01-28 06:30,28,2.84,2.86,2.84,2.853,169
20150401|2015-01-28 07:00,28,2.854,2.854,2.835,2.846,291
20150401|2015-01-28 07:30,28,2.844,2.853,2.832,2.837,370
20150401|2015-01-28 08:00,28,2.836,2.843,2.826,2.828,1096
20150401|2015-01-28 08:30,28,2.829,2.835,2.808,2.814,1387
20150401|2015-01-28 09:00,28,2.814,2.828,2.812,2.823,716
20150401|2015-01-28 09:30,28,2.822,2.84,2.822,2.829,826
20150401|2015-01-28 10:00,28,2.83,2.835,2.818,2.83,892
20150401|2015-01-28 10:30,28,2.83,2.839,2.827,2.839,495
20150401|2015-01-28 11:00,28,2.835,2.86,2.825,2.828,934
20150401|2015-01-28 11:30,28,2.827,2.829,2.781,2.789,1816
20150401|2015-01-28 12:00,28,2.789,2.813,2.788,2.812,1190
20150401|2015-01-28 12:30,28,2.813,2.815,2.789,2.795,832
20150401|2015-01-28 13:00,28,2.792,2.833,2.791,2.833,2167
20150401|2015-01-28 13:30,28,2.833,2.834,2.823,2.827,419
20150401|2015-01-28 14:00,28,2.829,2.843,2.829,2.84,214
20150401|2015-01-28 14:30,28,2.84,2.846,2.833,2.836,142
20150401|2015-01-28 15:00,28,2.837,2.842,2.833,2.841,114
20150401|2015-01-28 15:30,28,2.836,2.838,2.836,2.837,13
20150401|2015-01-28 16:00,28,2.839,2.847,2.839,2.847,19
20150401|2015-01-28 17:00,29,2.854,2.854,2.85,2.85,10
20150401|2015-01-28 18:00,29,2.846,2.847,2.846,2.847,5
20150401|2015-01-28 18:30,29,2.844,2.846,2.841,2.846,4
20150401|2015-01-28 19:00,29,2.847,2.847,2.845,2.845,4
20150401|2015-01-28 19:30,29,2.848,2.848,2.848,2.848,2
20150401|2015-01-28 20:00,29,2.85,2.854,2.85,2.854,24
20150401|2015-01-28 20:30,29,2.854,2.854,2.85,2.853,10
20150401|2015-01-28 21:00,29,2.849,2.849,2.849,2.849,1
20150401|2015-01-28 21:30,29,2.854,2.854,2.848,2.848,10
20150401|2015-01-28 22:00,29,2.849,2.854,2.849,2.853,40
20150401|2015-01-28 22:30,29,2.851,2.854,2.848,2.848,7
20150401|2015-01-28 23:00,29,2.852,2.852,2.852,2.852,3
20150401|2015-01-28 23:30,29,2.847,2.847,2.831,2.835,10
20150401|2015-01-29 00:00,29,2.84,2.84,2.84,2.84,1
20150401|2015-01-29 00:30,29,2.843,2.843,2.843,2.843,1
20150401|2015-01-29 01:00,29,2.844,2.871,2.844,2.871,12
20150401|2015-01-29 01:30,29,2.867,2.867,2.867,2.867,1
20150401|2015-01-29 02:00,29,2.869,2.869,2.846,2.856,19
20150401|2015-01-29 02:30,29,2.866,2.877,2.866,2.876,51
20150401|2015-01-29 03:00,29,2.877,2.902,2.877,2.902,21
20150401|2015-01-29 03:30,29,2.9,2.901,2.9,2.9,4
20150401|2015-01-29 04:00,29,2.902,2.902,2.897,2.897,9
20150401|2015-01-29 04:30,29,2.895,2.895,2.871,2.875,35
20150401|2015-01-29 05:00,29,2.87,2.87,2.828,2.841,66
20150401|2015-01-29 05:30,29,2.836,2.842,2.832,2.842,104
20150401|2015-01-29 06:00,29,2.844,2.845,2.833,2.844,100
20150401|2015-01-29 06:30,29,2.851,2.856,2.848,2.854,19
20150401|2015-01-29 07:00,29,2.864,2.875,2.84,2.84,236
20150401|2015-01-29 07:30,29,2.839,2.86,2.833,2.85,410
20150401|2015-01-29 08:00,29,2.851,2.857,2.819,2.825,1291
20150401|2015-01-29 08:30,29,2.825,2.825,2.803,2.819,724
20150401|2015-01-29 09:00,29,2.819,2.839,2.812,2.836,568
20150401|2015-01-29 09:30,29,2.813,2.813,2.673,2.688,5971
20150401|2015-01-29 10:00,29,2.687,2.697,2.678,2.678,2322
20150401|2015-01-29 10:30,29,2.679,2.692,2.668,2.674,1554
20150401|2015-01-29 11:00,29,2.67,2.701,2.668,2.691,1362
20150401|2015-01-29 11:30,29,2.69,2.693,2.67,2.677,853
20150401|2015-01-29 12:00,29,2.678,2.691,2.671,2.686,550
20150401|2015-01-29 12:30,29,2.688,2.702,2.677,2.694,661
20150401|2015-01-29 13:00,29,2.694,2.723,2.691,2.717,2359
20150401|2015-01-29 13:30,29,2.718,2.722,2.714,2.72,449
20150401|2015-01-29 14:00,29,2.721,2.729,2.709,2.709,263
20150401|2015-01-29 14:30,29,2.71,2.723,2.708,2.712,194
20150401|2015-01-29 15:00,29,2.713,2.72,2.712,2.718,32
20150401|2015-01-29 15:30,29,2.717,2.725,2.714,2.725,26
20150401|2015-01-29 16:00,29,2.723,2.725,2.721,2.725,32
20150401|2015-01-29 17:00,30,2.719,2.728,2.718,2.723,37
20150401|2015-01-29 17:30,30,2.719,2.719,2.719,2.719,1
20150401|2015-01-29 18:30,30,2.721,2.722,2.721,2.722,4
20150401|2015-01-29 19:00,30,2.703,2.704,2.693,2.698,28
20150401|2015-01-29 19:30,30,2.698,2.699,2.698,2.699,10
20150401|2015-01-29 20:00,30,2.7,2.7,2.7,2.7,1
20150401|2015-01-29 20:30,30,2.696,2.7,2.693,2.7,13
20150401|2015-01-29 21:30,30,2.705,2.705,2.705,2.705,2
20150401|2015-01-29 22:00,30,2.705,2.705,2.7,2.702,8
20150401|2015-01-29 22:30,30,2.703,2.703,2.701,2.701,4
20150401|2015-01-29 23:00,30,2.701,2.701,2.691,2.691,30
20150401|2015-01-29 23:30,30,2.696,2.71,2.696,2.71,19
20150401|2015-01-30 00:00,30,2.704,2.704,2.702,2.702,2
20150401|2015-01-30 00:30,30,2.701,2.701,2.695,2.7,14
20150401|2015-01-30 01:00,30,2.7,2.7,2.688,2.691,28
20150401|2015-01-30 01:30,30,2.691,2.691,2.686,2.687,5
20150401|2015-01-30 02:00,30,2.687,2.689,2.675,2.685,157
20150401|2015-01-30 02:30,30,2.683,2.687,2.674,2.681,188
20150401|2015-01-30 03:00,30,2.678,2.679,2.674,2.674,4
20150401|2015-01-30 03:30,30,2.673,2.675,2.665,2.665,23
20150401|2015-01-30 04:00,30,2.667,2.672,2.667,2.667,35
20150401|2015-01-30 04:30,30,2.667,2.674,2.667,2.673,32
20150401|2015-01-30 05:00,30,2.673,2.686,2.667,2.682,13
20150401|2015-01-30 05:30,30,2.678,2.678,2.659,2.659,109
20150401|2015-01-30 06:00,30,2.662,2.662,2.64,2.652,116
20150401|2015-01-30 06:30,30,2.655,2.676,2.645,2.669,123
20150401|2015-01-30 07:00,30,2.671,2.675,2.655,2.667,411
20150401|2015-01-30 07:30,30,2.669,2.687,2.653,2.67,599
20150401|2015-01-30 08:00,30,2.669,2.674,2.649,2.671,1024
20150401|2015-01-30 08:30,30,2.672,2.715,2.67,2.713,1493
20150401|2015-01-30 09:00,30,2.711,2.715,2.667,2.668,1712
20150401|2015-01-30 09:30,30,2.669,2.677,2.655,2.665,791
20150401|2015-01-30 10:00,30,2.664,2.675,2.659,2.667,446
20150401|2015-01-30 10:30,30,2.668,2.679,2.653,2.654,806
20150401|2015-01-30 11:00,30,2.653,2.663,2.65,2.657,449
20150401|2015-01-30 11:30,30,2.655,2.678,2.651,2.669,816
20150401|2015-01-30 12:00,30,2.671,2.698,2.67,2.687,802
20150401|2015-01-30 12:30,30,2.685,2.689,2.658,2.659,457
20150401|2015-01-30 13:00,30,2.659,2.692,2.65,2.687,1716
20150401|2015-01-30 13:30,30,2.689,2.69,2.674,2.68,862
20150401|2015-01-30 14:00,30,2.679,2.685,2.672,2.685,157
20150401|2015-01-30 14:30,30,2.684,2.689,2.674,2.679,266
20150401|2015-01-30 15:00,30,2.675,2.677,2.672,2.672,83
20150401|2015-01-30 15:30,30,2.669,2.671,2.667,2.67,16
20150401|2015-01-30 16:00,30,2.666,2.666,2.666,2.666,1
20150401|2015-02-01 17:00,2,2.649,2.697,2.649,2.686,155
20150401|2015-02-01 17:30,2,2.684,2.688,2.681,2.686,15
20150401|2015-02-01 18:00,2,2.686,2.686,2.681,2.683,112
20150401|2015-02-01 18:30,2,2.684,2.686,2.684,2.686,2
20150401|2015-02-01 19:00,2,2.684,2.684,2.684,2.684,2
20150401|2015-02-01 19:30,2,2.681,2.682,2.671,2.674,24
20150401|2015-02-01 20:00,2,2.674,2.676,2.674,2.676,2
20150401|2015-02-01 20:30,2,2.676,2.676,2.668,2.67,14
20150401|2015-02-01 21:00,2,2.671,2.679,2.671,2.679,14
20150401|2015-02-01 21:30,2,2.682,2.682,2.678,2.678,12
20150401|2015-02-01 22:00,2,2.675,2.675,2.675,2.675,1
20150401|2015-02-01 22:30,2,2.68,2.692,2.68,2.692,9
20150401|2015-02-01 23:00,2,2.691,2.692,2.684,2.684,39
20150401|2015-02-01 23:30,2,2.683,2.683,2.661,2.661,28
20150401|2015-02-02 00:00,2,2.664,2.664,2.662,2.662,2
20150401|2015-02-02 00:30,2,2.657,2.664,2.657,2.664,4
20150401|2015-02-02 01:30,2,2.659,2.67,2.659,2.67,21
20150401|2015-02-02 02:00,2,2.664,2.664,2.652,2.655,14
20150401|2015-02-02 02:30,2,2.654,2.654,2.643,2.649,71
20150401|2015-02-02 03:00,2,2.648,2.66,2.648,2.658,13
20150401|2015-02-02 03:30,2,2.661,2.666,2.661,2.663,8
20150401|2015-02-02 04:00,2,2.664,2.667,2.656,2.665,16
20150401|2015-02-02 04:30,2,2.662,2.662,2.655,2.661,52
20150401|2015-02-02 05:00,2,2.662,2.692,2.661,2.691,140
20150401|2015-02-02 05:30,2,2.683,2.69,2.668,2.668,174
20150401|2015-02-02 06:00,2,2.668,2.671,2.661,2.663,140
20150401|2015-02-02 06:30,2,2.665,2.665,2.637,2.641,102
20150401|2015-02-02 07:00,2,2.645,2.662,2.632,2.647,92
20150401|2015-02-02 07:30,2,2.645,2.658,2.637,2.654,277
20150401|2015-02-02 08:00,2,2.654,2.661,2.634,2.66,792
20150401|2015-02-02 08:30,2,2.66,2.664,2.622,2.635,1222
20150401|2015-02-02 09:00,2,2.636,2.638,2.618,2.628,721
20150401|2015-02-02 09:30,2,2.627,2.632,2.612,2.616,1058
20150401|2015-02-02 10:00,2,2.616,2.628,2.611,2.626,756
20150401|2015-02-02 10:30,2,2.624,2.653,2.622,2.644,1123
20150401|2015-02-02 11:00,2,2.644,2.681,2.64,2.668,1153
20150401|2015-02-02 11:30,2,2.668,2.676,2.65,2.664,944
20150401|2015-02-02 12:00,2,2.661,2.666,2.651,2.666,409
20150401|2015-02-02 12:30,2,2.663,2.672,2.659,2.67,157
20150401|2015-02-02 13:00,2,2.671,2.688,2.657,2.683,1379
20150401|2015-02-02 13:30,2,2.683,2.689,2.676,2.686,479
20150401|2015-02-02 14:00,2,2.687,2.688,2.671,2.678,378
20150401|2015-02-02 14:30,2,2.677,2.683,2.673,2.677,125
20150401|2015-02-02 15:00,2,2.678,2.683,2.675,2.677,35
20150401|2015-02-02 15:30,2,2.676,2.678,2.671,2.671,38
20150401|2015-02-02 16:00,2,2.679,2.685,2.678,2.685,5
20150401|2015-02-02 17:00,3,2.693,2.699,2.69,2.693,52
20150401|2015-02-02 17:30,3,2.695,2.697,2.695,2.695,10
20150401|2015-02-02 18:00,3,2.697,2.712,2.697,2.712,47
20150401|2015-02-02 18:30,3,2.713,2.718,2.713,2.718,3
20150401|2015-02-02 19:00,3,2.716,2.718,2.71,2.715,17
20150401|2015-02-02 19:30,3,2.713,2.722,2.713,2.715,21
20150401|2015-02-02 20:00,3,2.715,2.715,2.712,2.712,14
20150401|2015-02-02 20:30,3,2.715,2.715,2.711,2.711,4
20150401|2015-02-02 21:30,3,2.711,2.711,2.71,2.711,15
20150401|2015-02-02 22:00,3,2.711,2.715,2.71,2.715,127
20150401|2015-02-02 22:30,3,2.71,2.711,2.7,2.71,163
20150401|2015-02-02 23:00,3,2.71,2.712,2.71,2.71,5
20150401|2015-02-02 23:30,3,2.707,2.708,2.7,2.7,101
20150401|2015-02-03 00:00,3,2.71,2.71,2.71,2.71,3
20150401|2015-02-03 00:30,3,2.704,2.707,2.704,2.707,3
20150401|2015-02-03 01:00,3,2.704,2.704,2.7,2.703,4
20150401|2015-02-03 01:30,3,2.706,2.706,2.702,2.706,8
20150401|2015-02-03 02:00,3,2.7,2.701,2.69,2.69,117
20150401|2015-02-03 02:30,3,2.693,2.699,2.691,2.691,24
20150401|2015-02-03 03:00,3,2.698,2.706,2.689,2.695,167
20150401|2015-02-03 03:30,3,2.69,2.702,2.69,2.702,10
20150401|2015-02-03 04:00,3,2.702,2.703,2.698,2.698,29
20150401|2015-02-03 04:30,3,2.698,2.705,2.698,2.705,27
20150401|2015-02-03 05:00,3,2.707,2.715,2.703,2.714,32
20150401|2015-02-03 05:30,3,2.714,2.717,2.697,2.7,74
20150401|2015-02-03 06:00,3,2.709,2.716,2.7,2.706,82
20150401|2015-02-03 06:30,3,2.706,2.706,2.694,2.7,482
20150401|2015-02-03 07:00,3,2.703,2.713,2.67,2.678,436
20150401|2015-02-03 07:30,3,2.678,2.697,2.667,2.685,527
20150401|2015-02-03 08:00,3,2.684,2.691,2.662,2.676,720
20150401|2015-02-03 08:30,3,2.673,2.675,2.655,2.671,629
20150401|2015-02-03 09:00,3,2.672,2.679,2.662,2.677,859
20150401|2015-02-03 09:30,3,2.677,2.699,2.675,2.687,1819
20150401|2015-02-03 10:00,3,2.686,2.687,2.667,2.671,750
20150401|2015-02-03 10:30,3,2.669,2.684,2.666,2.683,764
20150401|2015-02-03 11:00,3,2.683,2.725,2.681,2.721,2097
20150401|2015-02-03 11:30,3,2.721,2.769,2.718,2.763,2427
20150401|2015-02-03 12:00,3,2.763,2.773,2.753,2.767,1022
20150401|2015-02-03 12:30,3,2.769,2.78,2.751,2.76,903
20150401|2015-02-03 13:00,3,2.761,2.772,2.75,2.762,1724
20150401|2015-02-03 13:30,3,2.761,2.761,2.749,2.751,559
20150401|2015-02-03 14:00,3,2.751,2.766,2.75,2.756,177
20150401|2015-02-03 14:30,3,2.756,2.762,2.756,2.758,138
20150401|2015-02-03 15:00,3,2.758,2.766,2.758,2.764,40
20150401|2015-02-03 15:30,3,2.761,2.765,2.761,2.765,8
20150401|2015-02-03 16:00,3,2.762,2.767,2.762,2.767,21
20150401|2015-02-03 17:00,4,2.766,2.77,2.764,2.765,22
20150401|2015-02-03 17:30,4,2.767,2.767,2.767,2.767,1
20150401|2015-02-03 18:00,4,2.759,2.762,2.757,2.762,7
20150401|2015-02-03 19:00,4,2.763,2.763,2.763,2.763,1
20150401|2015-02-03 19:30,4,2.768,2.768,2.767,2.768,5
20150401|2015-02-03 20:00,4,2.768,2.774,2.768,2.77,13
20150401|2015-02-03 20:30,4,2.769,2.773,2.769,2.773,4
20150401|2015-02-03 21:00,4,2.767,2.767,2.767,2.767,2
20150401|2015-02-03 22:30,4,2.763,2.766,2.758,2.766,22
20150401|2015-02-03 23:00,4,2.769,2.774,2.769,2.774,11
20150401|2015-02-03 23:30,4,2.774,2.777,2.75,2.75,23
20150401|2015-02-04 00:00,4,2.75,2.75,2.745,2.745,8
20150401|2015-02-04 00:30,4,2.746,2.75,2.746,2.75,6
20150401|2015-02-04 01:00,4,2.745,2.746,2.73,2.734,103
20150401|2015-02-04 01:30,4,2.734,2.735,2.722,2.722,99
20150401|2015-02-04 02:00,4,2.724,2.725,2.713,2.721,63
20150401|2015-02-04 02:30,4,2.718,2.727,2.716,2.725,64
20150401|2015-02-04 03:00,4,2.721,2.725,2.721,2.725,29
20150401|2015-02-04 03:30,4,2.72,2.72,2.707,2.707,110
20150401|2015-02-04 04:00,4,2.711,2.723,2.709,2.723,26
20150401|2015-02-04 04:30,4,2.72,2.728,2.704,2.713,39
20150401|2015-02-04 05:00,4,2.711,2.728,2.711,2.722,41
20150401|2015-02-04 05:30,4,2.73,2.761,2.73,2.761,76
20150401|2015-02-04 06:00,4,2.764,2.773,2.745,2.745,147
20150401|2015-02-04 06:30,4,2.744,2.744,2.73,2.744,157
20150401|2015-02-04 07:00,4,2.741,2.741,2.718,2.735,245
20150401|2015-02-04 07:30,4,2.733,2.763,2.733,2.758,730
20150401|2015-02-04 08:00,4,2.759,2.767,2.722,2.725,1138
20150401|2015-02-04 08:30,4,2.726,2.727,2.686,2.696,1185
20150401|2015-02-04 09:00,4,2.688,2.7,2.674,2.698,793
20150401|2015-02-04 09:30,4,2.694,2.696,2.679,2.679,495
20150401|2015-02-04 10:00,4,2.678,2.686,2.669,2.67,808
20150401|2015-02-04 10:30,4,2.672,2.694,2.67,2.685,903
20150401|2015-02-04 11:00,4,2.685,2.688,2.67,2.671,527
20150401|2015-02-04 11:30,4,2.67,2.676,2.656,2.661,965
20150401|2015-02-04 12:00,4,2.662,2.681,2.659,2.671,476
20150401|2015-02-04 12:30,4,2.671,2.685,2.668,2.682,347
20150401|2015-02-04 13:00,4,2.678,2.686,2.663,2.666,1174
20150401|2015-02-04 13:30,4,2.665,2.67,2.665,2.668,342
20150401|2015-02-04 14:00,4,2.669,2.672,2.664,2.671,192
20150401|2015-02-04 14:30,4,2.67,2.674,2.668,2.669,239
20150401|2015-02-04 15:00,4,2.671,2.678,2.67,2.678,98
20150401|2015-02-04 15:30,4,2.678,2.685,2.675,2.675,39
20150401|2015-02-04 16:00,4,2.678,2.678,2.669,2.669,31
20150401|2015-02-04 17:00,5,2.654,2.676,2.654,2.672,43
20150401|2015-02-04 17:30,5,2.674,2.674,2.669,2.669,10
20150401|2015-02-04 19:30,5,2.68,2.68,2.68,2.68,2
20150401|2015-02-04 20:00,5,2.68,2.68,2.676,2.676,2
20150401|2015-02-04 20:30,5,2.677,2.678,2.677,2.678,2
20150401|2015-02-04 22:30,5,2.678,2.678,2.678,2.678,1
20150401|2015-02-04 23:00,5,2.674,2.679,2.674,2.679,4
20150401|2015-02-04 23:30,5,2.681,2.685,2.678,2.679,14
20150401|2015-02-05 00:00,5,2.676,2.685,2.674,2.68,20
20150401|2015-02-05 00:30,5,2.68,2.681,2.68,2.681,2
20150401|2015-02-05 01:00,5,2.677,2.677,2.675,2.675,6
20150401|2015-02-05 01:30,5,2.671,2.675,2.67,2.67,8
20150401|2015-02-05 02:00,5,2.679,2.679,2.67,2.674,10
20150401|2015-02-05 02:30,5,2.678,2.685,2.678,2.685,10
20150401|2015-02-05 03:00,5,2.685,2.686,2.683,2.683,10
20150401|2015-02-05 03:30,5,2.685,2.688,2.685,2.685,23
20150401|2015-02-05 04:00,5,2.684,2.688,2.681,2.687,6
20150401|2015-02-05 04:30,5,2.69,2.702,2.69,2.694,73
20150401|2015-02-05 05:00,5,2.695,2.699,2.676,2.676,33
20150401|2015-02-05 05:30,5,2.684,2.695,2.679,2.68,6
20150401|2015-02-05 06:00,5,2.68,2.686,2.675,2.678,18
20150401|2015-02-05 06:30,5,2.677,2.685,2.636,2.651,194
20150401|2015-02-05 07:00,5,2.652,2.654,2.643,2.653,134
20150401|2015-02-05 07:30,5,2.653,2.666,2.646,2.646,251
20150401|2015-02-05 08:00,5,2.648,2.652,2.624,2.636,1268
20150401|2015-02-05 08:30,5,2.634,2.65,2.628,2.642,752
20150401|2015-02-05 09:00,5,2.642,2.651,2.626,2.63,1510
20150401|2015-02-05 09:30,5,2.629,2.635,2.589,2.613,2426
20150401|2015-02-05 10:00,5,2.613,2.627,2.599,2.626,1316
20150401|2015-02-05 10:30,5,2.627,2.656,2.606,2.653,1196
20150401|2015-02-05 11:00,5,2.652,2.667,2.645,2.647,1093
20150401|2015-02-05 11:30,5,2.648,2.648,2.621,2.635,853
20150401|2015-02-05 12:00,5,2.634,2.638,2.623,2.632,444
20150401|2015-02-05 12:30,5,2.631,2.631,2.613,2.619,814
20150401|2015-02-05 13:00,5,2.619,2.626,2.605,2.613,1248
20150401|2015-02-05 13:30,5,2.614,2.619,2.61,2.615,421
20150401|2015-02-05 14:00,5,2.615,2.619,2.61,2.611,217
20150401|2015-02-05 14:30,5,2.612,2.617,2.61,2.615,164
20150401|2015-02-05 15:00,5,2.612,2.62,2.612,2.618,41
20150401|2015-02-05 15:30,5,2.618,2.62,2.611,2.613,26
20150401|2015-02-05 16:00,5,2.611,2.612,2.611,2.612,4
20150401|2015-02-05 17:00,6,2.609,2.63,2.609,2.627,32
20150401|2015-02-05 17:30,6,2.626,2.635,2.625,2.635,22
20150401|2015-02-05 18:00,6,2.644,2.645,2.636,2.636,3
20150401|2015-02-05 18:30,6,2.637,2.637,2.626,2.626,5
20150401|2015-02-05 19:30,6,2.636,2.636,2.634,2.634,13
20150401|2015-02-05 20:00,6,2.635,2.635,2.63,2.63,4
20150401|2015-02-05 20:30,6,2.632,2.634,2.632,2.634,4
20150401|2015-02-05 21:00,6,2.633,2.633,2.633,2.633,1
20150401|2015-02-05 22:00,6,2.631,2.634,2.631,2.634,3
20150401|2015-02-05 22:30,6,2.634,2.639,2.634,2.638,11
20150401|2015-02-05 23:00,6,2.639,2.639,2.639,2.639,2
20150401|2015-02-05 23:30,6,2.638,2.64,2.637,2.639,7
20150401|2015-02-06 00:00,6,2.637,2.637,2.636,2.636,10
20150401|2015-02-06 00:30,6,2.636,2.636,2.633,2.633,4
20150401|2015-02-06 01:00,6,2.633,2.636,2.632,2.633,10
20150401|2015-02-06 01:30,6,2.634,2.634,2.63,2.63,10
20150401|2015-02-06 02:00,6,2.63,2.635,2.63,2.635,13
20150401|2015-02-06 02:30,6,2.636,2.646,2.636,2.644,51
20150401|2015-02-06 03:00,6,2.646,2.648,2.637,2.646,38
20150401|2015-02-06 03:30,6,2.645,2.646,2.645,2.646,2
20150401|2015-02-06 04:00,6,2.643,2.643,2.631,2.631,8
20150401|2015-02-06 04:30,6,2.632,2.632,2.63,2.631,38
20150401|2015-02-06 05:00,6,2.635,2.636,2.631,2.631,5
20150401|2015-02-06 05:30,6,2.638,2.638,2.629,2.632,7
20150401|2015-02-06 06:00,6,2.63,2.638,2.602,2.604,99
20150401|2015-02-06 06:30,6,2.607,2.623,2.607,2.613,115
20150401|2015-02-06 07:00,6,2.616,2.617,2.596,2.597,174
20150401|2015-02-06 07:30,6,2.6,2.614,2.599,2.605,246
20150401|2015-02-06 08:00,6,2.605,2.629,2.603,2.62,1009
20150401|2015-02-06 08:30,6,2.618,2.645,2.618,2.639,1015
20150401|2015-02-06 09:00,6,2.64,2.644,2.632,2.637,646
20150401|2015-02-06 09:30,6,2.637,2.64,2.612,2.633,1099
20150401|2015-02-06 10:00,6,2.634,2.641,2.608,2.612,1038
20150401|2015-02-06 10:30,6,2.612,2.616,2.604,2.606,1030
20150401|2015-02-06 11:00,6,2.605,2.61,2.597,2.608,983
20150401|2015-02-06 11:30,6,2.608,2.626,2.601,2.602,1102
20150401|2015-02-06 12:00,6,2.602,2.609,2.598,2.606,381
20150401|2015-02-06 12:30,6,2.605,2.608,2.598,2.608,669
20150401|2015-02-06 13:00,6,2.607,2.618,2.6,2.601,1805
20150401|2015-02-06 13:30,6,2.602,2.608,2.6,2.606,313
20150401|2015-02-06 14:00,6,2.605,2.607,2.602,2.602,144
20150401|2015-02-06 14:30,6,2.605,2.605,2.598,2.604,120
20150401|2015-02-06 15:00,6,2.603,2.606,2.594,2.598,158
20150401|2015-02-06 15:30,6,2.598,2.599,2.594,2.596,20
20150401|2015-02-06 16:00,6,2.596,2.597,2.594,2.597,11
20150401|2015-02-08 17:00,9,2.667,2.694,2.662,2.673,213
20150401|2015-02-08 17:30,9,2.671,2.675,2.665,2.665,51
20150401|2015-02-08 18:00,9,2.671,2.672,2.671,2.672,9
20150401|2015-02-08 18:30,9,2.673,2.673,2.671,2.671,5
20150401|2015-02-08 19:00,9,2.673,2.674,2.672,2.674,7
20150401|2015-02-08 19:30,9,2.676,2.68,2.674,2.68,11
20150401|2015-02-08 20:00,9,2.68,2.684,2.674,2.677,31
20150401|2015-02-08 20:30,9,2.673,2.673,2.667,2.667,7
20150401|2015-02-08 21:00,9,2.67,2.672,2.667,2.672,59
20150401|2015-02-08 21:30,9,2.675,2.676,2.674,2.675,5
20150401|2015-02-08 22:00,9,2.68,2.681,2.671,2.681,21
20150401|2015-02-08 22:30,9,2.676,2.679,2.674,2.679,5
20150401|2015-02-08 23:00,9,2.68,2.692,2.68,2.69,56
20150401|2015-02-08 23:30,9,2.688,2.688,2.686,2.687,4
20150401|2015-02-09 00:00,9,2.684,2.693,2.684,2.693,6
20150401|2015-02-09 00:30,9,2.693,2.699,2.693,2.698,66
20150401|2015-02-09 01:00,9,2.701,2.704,2.691,2.691,47
20150401|2015-02-09 01:30,9,2.69,2.698,2.687,2.692,77
20150401|2015-02-09 02:00,9,2.693,2.694,2.682,2.687,47
20150401|2015-02-09 02:30,9,2.696,2.697,2.694,2.697,6
20150401|2015-02-09 03:00,9,2.695,2.699,2.692,2.693,47
20150401|2015-02-09 03:30,9,2.696,2.7,2.692,2.693,30
20150401|2015-02-09 04:00,9,2.692,2.693,2.683,2.684,20
20150401|2015-02-09 04:30,9,2.686,2.699,2.686,2.697,20
20150401|2015-02-09 05:00,9,2.699,2.701,2.685,2.685,40
20150401|2015-02-09 05:30,9,2.688,2.688,2.674,2.674,9
20150401|2015-02-09 06:00,9,2.679,2.679,2.667,2.676,34
20150401|2015-02-09 06:30,9,2.669,2.675,2.655,2.666,183
20150401|2015-02-09 07:00,9,2.667,2.668,2.65,2.654,104
20150401|2015-02-09 07:30,9,2.654,2.662,2.639,2.654,523
20150401|2015-02-09 08:00,9,2.653,2.654,2.608,2.631,937
20150401|2015-02-09 08:30,9,2.629,2.634,2.595,2.596,973
20150401|2015-02-09 09:00,9,2.597,2.633,2.596,2.624,1065
20150401|2015-02-09 09:30,9,2.624,2.638,2.618,2.632,520
20150401|2015-02-09 10:00,9,2.631,2.64,2.626,2.63,472
20150401|2015-02-09 10:30,9,2.63,2.633,2.606,2.61,836
20150401|2015-02-09 11:00,9,2.61,2.625,2.603,2.624,508
20150401|2015-02-09 11:30,9,2.625,2.626,2.609,2.613,721
20150401|2015-02-09 12:00,9,2.612,2.613,2.602,2.606,471
20150401|2015-02-09 12:30,9,2.607,2.633,2.607,2.63,681
20150401|2015-02-09 13:00,9,2.629,2.639,2.612,2.626,1576
20150401|2015-02-09 13:30,9,2.626,2.635,2.625,2.631,576
20150401|2015-02-09 14:00,9,2.631,2.647,2.631,2.639,518
20150401|2015-02-09 14:30,9,2.64,2.642,2.632,2.636,418
20150401|2015-02-09 15:00,9,2.636,2.645,2.635,2.645,74
20150401|2015-02-09 15:30,9,2.644,2.646,2.642,2.643,48
20150401|2015-02-09 16:00,9,2.643,2.646,2.643,2.643,16
20150401|2015-02-09 17:00,10,2.643,2.644,2.639,2.639,25
20150401|2015-02-09 17:30,10,2.64,2.64,2.639,2.639,2
20150401|2015-02-09 18:00,10,2.64,2.64,2.64,2.64,1
20150401|2015-02-09 18:30,10,2.64,2.64,2.64,2.64,2
20150401|2015-02-09 19:00,10,2.643,2.645,2.643,2.645,3
20150401|2015-02-09 19:30,10,2.646,2.647,2.645,2.645,3
20150401|2015-02-09 20:00,10,2.643,2.644,2.641,2.644,5
20150401|2015-02-09 20:30,10,2.647,2.647,2.644,2.644,5
20150401|2015-02-09 21:30,10,2.645,2.645,2.644,2.644,4
20150401|2015-02-09 22:30,10,2.641,2.655,2.641,2.65,16
20150401|2015-02-09 23:00,10,2.65,2.651,2.65,2.65,7
20150401|2015-02-09 23:30,10,2.652,2.662,2.652,2.662,16
20150401|2015-02-10 00:00,10,2.662,2.662,2.653,2.653,15
20150401|2015-02-10 00:30,10,2.66,2.665,2.655,2.665,20
20150401|2015-02-10 01:00,10,2.666,2.666,2.664,2.666,9
20150401|2015-02-10 01:30,10,2.662,2.662,2.661,2.661,8
20150401|2015-02-10 02:00,10,2.665,2.665,2.665,2.665,2
20150401|2015-02-10 02:30,10,2.659,2.661,2.657,2.657,6
20150401|2015-02-10 03:00,10,2.659,2.663,2.646,2.647,73
20150401|2015-02-10 03:30,10,2.646,2.662,2.646,2.66,17
20150401|2015-02-10 04:00,10,2.663,2.664,2.659,2.664,12
20150401|2015-02-10 04:30,10,2.658,2.659,2.655,2.657,8
20150401|2015-02-10 05:00,10,2.659,2.669,2.65,2.669,118
20150401|2015-02-10 05:30,10,2.666,2.673,2.664,2.672,32
20150401|2015-02-10 06:00,10,2.669,2.671,2.645,2.65,129
20150401|2015-02-10 06:30,10,2.647,2.662,2.647,2.651,74
20150401|2015-02-10 07:00,10,2.654,2.661,2.651,2.659,67
20150401|2015-02-10 07:30,10,2.655,2.687,2.655,2.672,722
20150401|2015-02-10 08:00,10,2.674,2.708,2.673,2.696,1564
20150401|2015-02-10 08:30,10,2.695,2.697,2.68,2.681,772
20150401|2015-02-10 09:00,10,2.682,2.687,2.671,2.68,816
20150401|2015-02-10 09:30,10,2.68,2.722,2.68,2.718,1806
20150401|2015-02-10 10:00,10,2.718,2.724,2.71,2.72,1140
20150401|2015-02-10 10:30,10,2.72,2.753,2.718,2.741,1693
20150401|2015-02-10 11:00,10,2.741,2.761,2.727,2.745,2213
20150401|2015-02-10 11:30,10,2.744,2.766,2.743,2.755,1062
20150401|2015-02-10 12:00,10,2.755,2.76,2.736,2.739,1369
20150401|2015-02-10 12:30,10,2.74,2.747,2.71,2.72,1566
20150401|2015-02-10 13:00,10,2.719,2.732,2.696,2.703,2011
20150401|2015-02-10 13:30,10,2.703,2.71,2.701,2.706,522
20150401|2015-02-10 14:00,10,2.706,2.717,2.705,2.713,311
20150401|2015-02-10 14:30,10,2.712,2.714,2.709,2.712,102
20150401|2015-02-10 15:00,10,2.713,2.715,2.709,2.715,269
20150401|2015-02-10 15:30,10,2.715,2.717,2.713,2.717,86
20150401|2015-02-10 16:00,10,2.716,2.718,2.714,2.718,11
20150401|2015-02-10 17:00,11,2.71,2.721,2.71,2.71,22
20150401|2015-02-10 17:30,11,2.713,2.713,2.713,2.713,8
20150401|2015-02-10 18:30,11,2.715,2.715,2.715,2.715,1
20150401|2015-02-10 20:00,11,2.716,2.716,2.716,2.716,2
20150401|2015-02-10 21:00,11,2.712,2.714,2.712,2.714,2
20150401|2015-02-10 21:30,11,2.712,2.712,2.712,2.712,1
20150401|2015-02-10 22:00,11,2.716,2.725,2.716,2.725,15
20150401|2015-02-10 22:30,11,2.727,2.727,2.71,2.718,42
20150401|2015-02-10 23:00,11,2.725,2.737,2.724,2.733,77
20150401|2015-02-10 23:30,11,2.732,2.732,2.727,2.727,5
20150401|2015-02-11 00:00,11,2.736,2.742,2.734,2.734,7
20150401|2015-02-11 00:30,11,2.736,2.745,2.736,2.739,7
20150401|2015-02-11 01:00,11,2.741,2.747,2.741,2.747,9
20150401|2015-02-11 01:30,11,2.747,2.747,2.738,2.745,6
20150401|2015-02-11 02:00,11,2.738,2.744,2.738,2.739,12
20150401|2015-02-11 02:30,11,2.75,2.766,2.744,2.76,71
20150401|2015-02-11 03:00,11,2.764,2.766,2.756,2.757,22
20150401|2015-02-11 03:30,11,2.758,2.761,2.757,2.757,6
20150401|2015-02-11 04:00,11,2.763,2.781,2.763,2.777,99
20150401|2015-02-11 04:30,11,2.782,2.782,2.77,2.775,44
20150401|2015-02-11 05:00,11,2.773,2.791,2.769,2.782,112
20150401|2015-02-11 05:30,11,2.784,2.817,2.779,2.816,403
20150401|2015-02-11 06:00,11,2.816,2.851,2.815,2.848,882
20150401|2015-02-11 06:30,11,2.848,2.867,2.83,2.854,1308
20150401|2015-02-11 07:00,11,2.855,2.855,2.821,2.831,1762
20150401|2015-02-11 07:30,11,2.831,2.857,2.831,2.84,1573
20150401|2015-02-11 08:00,11,2.837,2.866,2.835,2.86,2745
20150401|2015-02-11 08:30,11,2.86,2.86,2.81,2.821,3101
20150401|2015-02-11 09:00,11,2.819,2.828,2.783,2.786,1981
20150401|2015-02-11 09:30,11,2.787,2.799,2.777,2.787,1287
20150401|2015-02-11 10:00,11,2.787,2.818,2.785,2.789,1709
20150401|2015-02-11 10:30,11,2.79,2.803,2.771,2.79,1765
20150401|2015-02-11 11:00,11,2.789,2.802,2.78,2.786,1006
20150401|2015-02-11 11:30,11,2.786,2.798,2.772,2.789,1095
20150401|2015-02-11 12:00,11,2.79,2.81,2.779,2.808,1248
20150401|2015-02-11 12:30,11,2.808,2.842,2.805,2.812,2357
20150401|2015-02-11 13:00,11,2.811,2.822,2.802,2.818,2398
20150401|2015-02-11 13:30,11,2.817,2.82,2.812,2.815,977
20150401|2015-02-11 14:00,11,2.816,2.835,2.814,2.834,645
20150401|2015-02-11 14:30,11,2.834,2.848,2.832,2.839,622
20150401|2015-02-11 15:00,11,2.839,2.839,2.835,2.839,153
20150401|2015-02-11 15:30,11,2.839,2.839,2.834,2.838,24
20150401|2015-02-11 16:00,11,2.836,2.838,2.836,2.836,22
20150401|2015-02-11 17:00,12,2.838,2.852,2.838,2.843,70
20150401|2015-02-11 18:00,12,2.839,2.839,2.834,2.837,8
20150401|2015-02-11 18:30,12,2.839,2.839,2.839,2.839,4
20150401|2015-02-11 19:00,12,2.836,2.836,2.834,2.834,16
20150401|2015-02-11 19:30,12,2.833,2.836,2.83,2.834,8
20150401|2015-02-11 20:00,12,2.836,2.836,2.832,2.832,6
20150401|2015-02-11 20:30,12,2.832,2.833,2.83,2.831,6
20150401|2015-02-11 21:00,12,2.829,2.834,2.825,2.834,10
20150401|2015-02-11 21:30,12,2.831,2.831,2.817,2.82,75
20150401|2015-02-11 22:00,12,2.821,2.822,2.811,2.811,64
20150401|2015-02-11 22:30,12,2.812,2.815,2.81,2.812,89
20150401|2015-02-11 23:00,12,2.815,2.815,2.813,2.813,11
20150401|2015-02-11 23:30,12,2.824,2.835,2.823,2.834,19
20150401|2015-02-12 00:00,12,2.828,2.832,2.828,2.832,3
20150401|2015-02-12 00:30,12,2.834,2.837,2.829,2.829,20
20150401|2015-02-12 01:00,12,2.83,2.832,2.82,2.822,21
20150401|2015-02-12 01:30,12,2.82,2.84,2.82,2.837,21
20150401|2015-02-12 02:00,12,2.833,2.846,2.833,2.846,16
20150401|2015-02-12 02:30,12,2.846,2.861,2.842,2.857,111
20150401|2015-02-12 03:00,12,2.858,2.891,2.858,2.877,174
20150401|2015-02-12 03:30,12,2.884,2.889,2.88,2.889,10
20150401|2015-02-12 04:00,12,2.889,2.891,2.878,2.88,20
20150401|2015-02-12 04:30,12,2.881,2.887,2.878,2.885,15
20150401|2015-02-12 05:00,12,2.883,2.884,2.87,2.872,31
20150401|2015-02-12 05:30,12,2.881,2.884,2.863,2.863,76
20150401|2015-02-12 06:00,12,2.867,2.869,2.841,2.844,228
20150401|2015-02-12 06:30,12,2.846,2.872,2.846,2.872,245
20150401|2015-02-12 07:00,12,2.868,2.874,2.848,2.85,593
20150401|2015-02-12 07:30,12,2.851,2.859,2.822,2.829,558
20150401|2015-02-12 08:00,12,2.828,2.828,2.798,2.812,1520
20150401|2015-02-12 08:30,12,2.813,2.827,2.805,2.821,1128
20150401|2015-02-12 09:00,12,2.821,2.824,2.792,2.792,1495
20150401|2015-02-12 09:30,12,2.791,2.794,2.755,2.765,2995
20150401|2015-02-12 10:00,12,2.767,2.767,2.72,2.721,3140
20150401|2015-02-12 10:30,12,2.721,2.735,2.7,2.718,3965
20150401|2015-02-12 11:00,12,2.715,2.729,2.705,2.72,1605
20150401|2015-02-12 11:30,12,2.719,2.73,2.707,2.728,1045
20150401|2015-02-12 12:00,12,2.728,2.742,2.718,2.739,1416
20150401|2015-02-12 12:30,12,2.738,2.756,2.735,2.748,1323
20150401|2015-02-12 13:00,12,2.75,2.754,2.726,2.73,2647
20150401|2015-02-12 13:30,12,2.73,2.742,2.728,2.737,758
20150401|2015-02-12 14:00,12,2.736,2.742,2.728,2.733,349
20150401|2015-02-12 14:30,12,2.733,2.743,2.733,2.739,421
20150401|2015-02-12 15:00,12,2.735,2.739,2.733,2.734,77
20150401|2015-02-12 15:30,12,2.734,2.741,2.734,2.736,149
20150401|2015-02-12 16:00,12,2.739,2.74,2.735,2.736,26
20150401|2015-02-12 17:00,13,2.733,2.749,2.733,2.737,37
20150401|2015-02-12 17:30,13,2.736,2.736,2.736,2.736,1
20150401|2015-02-12 18:00,13,2.736,2.736,2.736,2.736,1
20150401|2015-02-12 18:30,13,2.735,2.735,2.735,2.735,1
20150401|2015-02-12 19:00,13,2.737,2.737,2.737,2.737,2
20150401|2015-02-12 19:30,13,2.737,2.738,2.737,2.738,4
20150401|2015-02-12 20:00,13,2.738,2.739,2.738,2.739,2
20150401|2015-02-12 20:30,13,2.745,2.746,2.745,2.746,3
20150401|2015-02-12 21:00,13,2.743,2.751,2.743,2.751,4
20150401|2015-02-12 21:30,13,2.753,2.754,2.752,2.752,9
20150401|2015-02-12 22:00,13,2.75,2.75,2.749,2.749,3
20150401|2015-02-12 22:30,13,2.747,2.756,2.745,2.755,23
20150401|2015-02-12 23:00,13,2.758,2.762,2.756,2.762,16
20150401|2015-02-12 23:30,13,2.762,2.768,2.762,2.763,46
20150401|2015-02-13 00:00,13,2.765,2.766,2.764,2.764,9
20150401|2015-02-13 00:30,13,2.764,2.764,2.762,2.762,13
20150401|2015-02-13 01:00,13,2.758,2.765,2.757,2.765,35
20150401|2015-02-13 01:30,13,2.763,2.764,2.756,2.756,52
20150401|2015-02-13 02:00,13,2.756,2.762,2.74,2.746,112
20150401|2015-02-13 02:30,13,2.744,2.744,2.74,2.74,208
20150401|2015-02-13 03:00,13,2.739,2.744,2.724,2.744,90
20150401|2015-02-13 03:30,13,2.744,2.746,2.735,2.736,37
20150401|2015-02-13 04:00,13,2.739,2.75,2.739,2.748,19
20150401|2015-02-13 04:30,13,2.747,2.747,2.729,2.732,39
20150401|2015-02-13 05:00,13,2.732,2.732,2.728,2.732,43
20150401|2015-02-13 05:30,13,2.731,2.731,2.712,2.713,127
20150401|2015-02-13 06:00,13,2.717,2.719,2.707,2.71,188
20150401|2015-02-13 06:30,13,2.709,2.712,2.687,2.687,296
20150401|2015-02-13 07:00,13,2.687,2.713,2.681,2.687,727
20150401|2015-02-13 07:30,13,2.686,2.706,2.686,2.695,672
20150401|2015-02-13 08:00,13,2.695,2.704,2.685,2.7,2145
20150401|2015-02-13 08:30,13,2.702,2.71,2.691,2.704,1611
20150401|2015-02-13 09:00,13,2.704,2.721,2.702,2.706,1536
20150401|2015-02-13 09:30,13,2.707,2.71,2.69,2.694,1261
20150401|2015-02-13 10:00,13,2.694,2.715,2.693,2.707,1537
20150401|2015-02-13 10:30,13,2.707,2.741,2.707,2.731,1443
20150401|2015-02-13 11:00,13,2.731,2.755,2.728,2.754,1480
20150401|2015-02-13 11:30,13,2.755,2.797,2.751,2.786,2366
20150401|2015-02-13 12:00,13,2.787,2.81,2.782,2.802,1448
20150401|2015-02-13 12:30,13,2.803,2.806,2.784,2.787,1361
20150401|2015-02-13 13:00,13,2.786,2.817,2.785,2.812,4178
20150401|2015-02-13 13:30,13,2.812,2.819,2.805,2.805,1226
20150401|2015-02-13 14:00,13,2.807,2.807,2.798,2.799,357
20150401|2015-02-13 14:30,13,2.798,2.803,2.795,2.801,378
20150401|2015-02-13 15:00,13,2.801,2.813,2.801,2.805,182
20150401|2015-02-13 15:30,13,2.805,2.807,2.802,2.804,32
20150401|2015-02-13 16:00,13,2.809,2.809,2.804,2.804,5
20150401|2015-02-15 17:00,17,2.82,2.842,2.791,2.834,794
20150401|2015-02-15 17:30,17,2.835,2.84,2.834,2.834,26
20150401|2015-02-15 18:00,17,2.832,2.832,2.826,2.826,6
20150401|2015-02-15 18:30,17,2.827,2.827,2.826,2.826,94
20150401|2015-02-15 19:00,17,2.828,2.832,2.826,2.83,24
20150401|2015-02-15 19:30,17,2.832,2.839,2.831,2.836,30
20150401|2015-02-15 20:00,17,2.836,2.836,2.835,2.835,51
20150401|2015-02-15 20:30,17,2.837,2.846,2.837,2.846,120
20150401|2015-02-15 21:00,17,2.847,2.847,2.841,2.843,34
20150401|2015-02-15 21:30,17,2.844,2.844,2.835,2.835,93
20150401|2015-02-15 22:00,17,2.834,2.836,2.834,2.835,33
20150401|2015-02-15 22:30,17,2.836,2.845,2.835,2.845,34
20150401|2015-02-15 23:00,17,2.843,2.843,2.834,2.836,52
20150401|2015-02-15 23:30,17,2.836,2.854,2.834,2.853,46
20150401|2015-02-16 00:00,17,2.854,2.857,2.85,2.852,9
20150401|2015-02-16 00:30,17,2.855,2.863,2.854,2.862,33
20150401|2015-02-16 01:00,17,2.862,2.863,2.85,2.857,33
20150401|2015-02-16 01:30,17,2.857,2.862,2.857,2.859,46
20150401|2015-02-16 02:00,17,2.859,2.86,2.847,2.86,97
20150401|2015-02-16 02:30,17,2.857,2.87,2.842,2.842,76
20150401|2015-02-16 03:00,17,2.841,2.851,2.841,2.851,23
20150401|2015-02-16 03:30,17,2.851,2.851,2.83,2.83,63
20150401|2015-02-16 04:00,17,2.832,2.839,2.829,2.829,78
20150401|2015-02-16 04:30,17,2.832,2.841,2.826,2.836,68
20150401|2015-02-16 05:00,17,2.831,2.834,2.823,2.824,153
20150401|2015-02-16 05:30,17,2.825,2.826,2.818,2.818,51
20150401|2015-02-16 06:00,17,2.818,2.841,2.816,2.841,43
20150401|2015-02-16 06:30,17,2.834,2.838,2.83,2.836,27
20150401|2015-02-16 07:00,17,2.837,2.838,2.828,2.828,12
20150401|2015-02-16 07:30,17,2.83,2.854,2.826,2.848,212
20150401|2015-02-16 08:00,17,2.849,2.865,2.84,2.855,737
20150401|2015-02-16 08:30,17,2.855,2.879,2.854,2.867,502
20150401|2015-02-16 09:00,17,2.866,2.879,2.866,2.872,322
20150401|2015-02-16 09:30,17,2.876,2.886,2.872,2.883,345
20150401|2015-02-16 10:00,17,2.884,2.888,2.861,2.861,260
20150401|2015-02-16 10:30,17,2.862,2.888,2.859,2.884,384
20150401|2015-02-16 11:00,17,2.883,2.893,2.882,2.891,233
20150401|2015-02-16 11:30,17,2.891,2.892,2.863,2.879,326
20150401|2015-02-16 17:00,17,2.869,2.869,2.84,2.851,83
20150401|2015-02-16 17:30,17,2.847,2.85,2.847,2.848,23
20150401|2015-02-16 18:00,17,2.847,2.85,2.841,2.85,93
20150401|2015-02-16 18:30,17,2.85,2.861,2.849,2.861,35
20150401|2015-02-16 19:00,17,2.862,2.862,2.849,2.858,150
20150401|2015-02-16 19:30,17,2.849,2.849,2.843,2.847,17
20150401|2015-02-16 20:00,17,2.848,2.855,2.848,2.85,79
20150401|2015-02-16 20:30,17,2.852,2.856,2.85,2.852,44
20150401|2015-02-16 21:00,17,2.854,2.854,2.854,2.854,2
20150401|2015-02-16 21:30,17,2.851,2.852,2.85,2.851,10
20150401|2015-02-16 22:00,17,2.85,2.853,2.85,2.85,18
20150401|2015-02-16 22:30,17,2.85,2.857,2.85,2.851,33
20150401|2015-02-16 23:00,17,2.85,2.85,2.848,2.85,16
20150401|2015-02-16 23:30,17,2.848,2.848,2.846,2.846,7
20150401|2015-02-17 00:00,17,2.846,2.846,2.837,2.837,28
20150401|2015-02-17 00:30,17,2.837,2.842,2.836,2.842,32
20150401|2015-02-17 01:00,17,2.845,2.845,2.838,2.839,27
20150401|2015-02-17 01:30,17,2.84,2.845,2.837,2.845,45
20150401|2015-02-17 02:00,17,2.843,2.852,2.831,2.842,101
20150401|2015-02-17 02:30,17,2.84,2.854,2.835,2.854,47
20150401|2015-02-17 03:00,17,2.852,2.858,2.852,2.857,29
20150401|2015-02-17 03:30,17,2.858,2.864,2.858,2.863,23
20150401|2015-02-17 04:00,17,2.859,2.859,2.852,2.852,41
20150401|2015-02-17 04:30,17,2.854,2.859,2.85,2.85,18
20150401|2015-02-17 05:00,17,2.848,2.85,2.838,2.849,74
20150401|2015-02-17 05:30,17,2.852,2.863,2.851,2.852,108
20150401|2015-02-17 06:00,17,2.851,2.852,2.831,2.844,499
20150401|2015-02-17 06:30,17,2.844,2.869,2.84,2.866,655
20150401|2015-02-17 07:00,17,2.864,2.864,2.835,2.836,636
20150401|2015-02-17 07:30,17,2.837,2.858,2.829,2.849,1497
20150401|2015-02-17 08:00,17,2.85,2.852,2.795,2.797,3063
20150401|2015-02-17 08:30,17,2.797,2.798,2.758,2.768,3816
20150401|2015-02-17 09:00,17,2.767,2.792,2.766,2.773,1766
20150401|2015-02-17 09:30,17,2.772,2.779,2.731,2.748,2183
20150401|2015-02-17 10:00,17,2.748,2.758,2.744,2.755,2084
20150401|2015-02-17 10:30,17,2.755,2.775,2.743,2.743,2198
20150401|2015-02-17 11:00,17,2.744,2.753,2.728,2.729,1812
20150401|2015-02-17 11:30,17,2.73,2.736,2.713,2.73,2426
20150401|2015-02-17 12:00,17,2.732,2.766,2.731,2.754,1802
20150401|2015-02-17 12:30,17,2.755,2.773,2.748,2.77,1731
20150401|2015-02-17 13:00,17,2.772,2.799,2.768,2.782,3484
20150401|2015-02-17 13:30,17,2.783,2.792,2.78,2.786,937
20150401|2015-02-17 14:00,17,2.784,2.801,2.783,2.795,495
20150401|2015-02-17 14:30,17,2.795,2.803,2.791,2.799,484
20150401|2015-02-17 15:00,17,2.799,2.802,2.796,2.802,60
20150401|2015-02-17 15:30,17,2.802,2.805,2.792,2.795,81
20150401|2015-02-17 16:00,17,2.798,2.803,2.794,2.801,53
20150401|2015-02-17 17:00,18,2.791,2.801,2.788,2.795,47
20150401|2015-02-17 17:30,18,2.798,2.801,2.796,2.801,10
20150401|2015-02-17 18:00,18,2.803,2.804,2.797,2.797,8
20150401|2015-02-17 18:30,18,2.803,2.803,2.798,2.798,3
20150401|2015-02-17 19:00,18,2.797,2.797,2.796,2.797,15
20150401|2015-02-17 19:30,18,2.8,2.802,2.797,2.802,63
20150401|2015-02-17 20:00,18,2.798,2.8,2.792,2.792,77
20150401|2015-02-17 20:30,18,2.792,2.807,2.792,2.807,155
20150401|2015-02-17 21:00,18,2.806,2.809,2.804,2.805,69
20150401|2015-02-17 21:30,18,2.806,2.806,2.798,2.803,24
20150401|2015-02-17 22:00,18,2.802,2.806,2.797,2.804,32
20150401|2015-02-17 22:30,18,2.801,2.803,2.791,2.794,48
20150401|2015-02-17 23:00,18,2.796,2.807,2.796,2.802,18
20150401|2015-02-17 23:30,18,2.797,2.797,2.779,2.782,69
20150401|2015-02-18 00:00,18,2.782,2.786,2.779,2.782,83
20150401|2015-02-18 00:30,18,2.782,2.785,2.774,2.778,35
20150401|2015-02-18 01:00,18,2.777,2.794,2.771,2.794,77
20150401|2015-02-18 01:30,18,2.786,2.786,2.759,2.763,111
20150401|2015-02-18 02:00,18,2.77,2.774,2.758,2.76,72
20150401|2015-02-18 02:30,18,2.761,2.791,2.761,2.791,92
20150401|2015-02-18 03:00,18,2.791,2.792,2.771,2.772,26
20150401|2015-02-18 03:30,18,2.772,2.778,2.772,2.772,28
20150401|2015-02-18 04:00,18,2.769,2.777,2.769,2.773,23
20150401|2015-02-18 04:30,18,2.775,2.777,2.77,2.777,27
20150401|2015-02-18 05:00,18,2.777,2.781,2.76,2.762,106
20150401|2015-02-18 05:30,18,2.762,2.781,2.762,2.775,133
20150401|2015-02-18 06:00,18,2.776,2.781,2.758,2.779,345
20150401|2015-02-18 06:30,18,2.778,2.813,2.776,2.802,360
20150401|2015-02-18 07:00,18,2.802,2.81,2.773,2.783,590
20150401|2015-02-18 07:30,18,2.784,2.8,2.764,2.791,1011
20150401|2015-02-18 08:00,18,2.791,2.797,2.771,2.793,1870
20150401|2015-02-18 08:30,18,2.793,2.804,2.763,2.775,2066
20150401|2015-02-18 09:00,18,2.776,2.79,2.776,2.784,870
20150401|2015-02-18 09:30,18,2.785,2.803,2.784,2.8,1035
20150401|2015-02-18 10:00,18,2.8,2.808,2.772,2.788,1787
20150401|2015-02-18 10:30,18,2.788,2.834,2.782,2.832,2939
20150401|2015-02-18 11:00,18,2.833,2.849,2.819,2.82,2918
20150401|2015-02-18 11:30,18,2.822,2.839,2.809,2.821,2242
20150401|2015-02-18 12:00,18,2.822,2.832,2.807,2.83,1285
20150401|2015-02-18 12:30,18,2.83,2.847,2.818,2.838,1671
20150401|2015-02-18 13:00,18,2.841,2.861,2.833,2.857,6439
20150401|2015-02-18 13:30,18,2.858,2.866,2.856,2.858,2057
20150401|2015-02-18 14:00,18,2.858,2.859,2.843,2.845,591
20150401|2015-02-18 14:30,18,2.844,2.846,2.828,2.836,887
20150401|2015-02-18 15:00,18,2.836,2.843,2.832,2.841,140
20150401|2015-02-18 15:30,18,2.842,2.855,2.841,2.847,205
20150401|2015-02-18 16:00,18,2.846,2.846,2.838,2.839,11
20150401|2015-02-18 17:00,19,2.836,2.853,2.836,2.849,73
20150401|2015-02-18 17:30,19,2.849,2.849,2.841,2.842,13
20150401|2015-02-18 18:00,19,2.842,2.842,2.842,2.842,4
20150401|2015-02-18 18:30,19,2.841,2.842,2.839,2.84,17
20150401|2015-02-18 19:00,19,2.841,2.844,2.84,2.842,54
20150401|2015-02-18 19:30,19,2.844,2.848,2.843,2.846,19
20150401|2015-02-18 20:00,19,2.846,2.846,2.842,2.845,10
20150401|2015-02-18 20:30,19,2.844,2.845,2.841,2.841,8
20150401|2015-02-18 21:00,19,2.841,2.844,2.841,2.844,8
20150401|2015-02-18 21:30,19,2.844,2.844,2.841,2.841,4
20150401|2015-02-18 22:00,19,2.848,2.856,2.848,2.856,8
20150401|2015-02-18 22:30,19,2.857,2.86,2.847,2.852,26
20150401|2015-02-18 23:00,19,2.85,2.868,2.846,2.861,71
20150401|2015-02-18 23:30,19,2.866,2.877,2.857,2.862,346
20150401|2015-02-19 00:00,19,2.871,2.875,2.869,2.875,32
20150401|2015-02-19 00:30,19,2.87,2.877,2.869,2.876,25
20150401|2015-02-19 01:00,19,2.878,2.881,2.837,2.865,217
20150401|2015-02-19 01:30,19,2.865,2.87,2.86,2.86,33
20150401|2015-02-19 02:00,19,2.862,2.863,2.84,2.848,90
20150401|2015-02-19 02:30,19,2.844,2.871,2.842,2.869,150
20150401|2015-02-19 03:00,19,2.867,2.871,2.861,2.869,55
20150401|2015-02-19 03:30,19,2.864,2.873,2.859,2.869,60
20150401|2015-02-19 04:00,19,2.868,2.891,2.867,2.888,240
20150401|2015-02-19 04:30,19,2.886,2.897,2.883,2.895,202
20150401|2015-02-19 05:00,19,2.895,2.903,2.884,2.898,223
20150401|2015-02-19 05:30,19,2.897,2.899,2.891,2.894,138
20150401|2015-02-19 06:00,19,2.892,2.906,2.878,2.901,394
20150401|2015-02-19 06:30,19,2.902,2.907,2.891,2.899,255
20150401|2015-02-19 07:00,19,2.898,2.899,2.877,2.882,617
20150401|2015-02-19 07:30,19,2.881,2.888,2.855,2.864,1542
20150401|2015-02-19 08:00,19,2.865,2.87,2.831,2.851,3228
20150401|2015-02-19 08:30,19,2.852,2.872,2.841,2.865,1678
20150401|2015-02-19 09:00,19,2.864,2.867,2.843,2.845,2133
20150401|2015-02-19 09:30,19,2.845,2.878,2.814,2.864,4897
20150401|2015-02-19 10:00,19,2.863,2.898,2.858,2.871,5140
20150401|2015-02-19 10:30,19,2.873,2.875,2.831,2.835,4120
20150401|2015-02-19 11:00,19,2.835,2.841,2.811,2.824,4008
20150401|2015-02-19 11:30,19,2.823,2.843,2.814,2.841,1538
20150401|2015-02-19 12:00,19,2.84,2.859,2.829,2.848,1823
20150401|2015-02-19 12:30,19,2.848,2.879,2.845,2.872,2237
20150401|2015-02-19 13:00,19,2.872,2.879,2.859,2.875,4561
20150401|2015-02-19 13:30,19,2.876,2.877,2.857,2.859,1279
20150401|2015-02-19 14:00,19,2.86,2.869,2.85,2.867,830
20150401|2015-02-19 14:30,19,2.867,2.871,2.852,2.852,555
20150401|2015-02-19 15:00,19,2.852,2.864,2.852,2.86,96
20150401|2015-02-19 15:30,19,2.858,2.864,2.858,2.863,85
20150401|2015-02-19 16:00,19,2.864,2.865,2.851,2.854,41
20150401|2015-02-19 17:00,20,2.852,2.86,2.85,2.852,55
20150401|2015-02-19 17:30,20,2.852,2.852,2.85,2.852,8
20150401|2015-02-19 18:00,20,2.85,2.85,2.846,2.849,23
20150401|2015-02-19 18:30,20,2.85,2.851,2.845,2.845,19
20150401|2015-02-19 19:00,20,2.842,2.845,2.839,2.845,17
20150401|2015-02-19 19:30,20,2.846,2.847,2.842,2.847,8
20150401|2015-02-19 20:00,20,2.845,2.846,2.84,2.845,29
20150401|2015-02-19 20:30,20,2.845,2.848,2.841,2.848,52
20150401|2015-02-19 21:00,20,2.849,2.85,2.842,2.842,24
20150401|2015-02-19 21:30,20,2.843,2.85,2.841,2.849,12
20150401|2015-02-19 22:00,20,2.85,2.85,2.84,2.84,33
20150401|2015-02-19 22:30,20,2.84,2.85,2.839,2.85,26
20150401|2015-02-19 23:00,20,2.851,2.874,2.851,2.874,106
20150401|2015-02-19 23:30,20,2.866,2.89,2.866,2.885,339
20150401|2015-02-20 00:00,20,2.884,2.885,2.882,2.884,74
20150401|2015-02-20 00:30,20,2.884,2.89,2.882,2.884,75
20150401|2015-02-20 01:00,20,2.884,2.884,2.88,2.88,27
20150401|2015-02-20 01:30,20,2.879,2.888,2.879,2.887,46
20150401|2015-02-20 02:00,20,2.887,2.903,2.885,2.902,251
20150401|2015-02-20 02:30,20,2.902,2.905,2.897,2.9,105
20150401|2015-02-20 03:00,20,2.903,2.905,2.897,2.9,92
20150401|2015-02-20 03:30,20,2.904,2.91,2.902,2.903,230
20150401|2015-02-20 04:00,20,2.907,2.923,2.9,2.921,404
20150401|2015-02-20 04:30,20,2.924,2.959,2.924,2.955,947
20150401|2015-02-20 05:00,20,2.957,2.957,2.944,2.956,439
20150401|2015-02-20 05:30,20,2.957,2.959,2.934,2.937,558
20150401|2015-02-20 06:00,20,2.94,2.94,2.925,2.935,454
20150401|2015-02-20 06:30,20,2.933,2.957,2.93,2.955,954
20150401|2015-02-20 07:00,20,2.954,2.975,2.95,2.965,2897
20150401|2015-02-20 07:30,20,2.967,2.968,2.935,2.958,4015
20150401|2015-02-20 08:00,20,2.958,2.984,2.955,2.977,6427
20150401|2015-02-20 08:30,20,2.978,3.007,2.974,2.997,8271
20150401|2015-02-20 09:00,20,2.998,3.006,2.978,2.98,4110
20150401|2015-02-20 09:30,20,2.982,2.995,2.979,2.984,3073
20150401|2015-02-20 10:00,20,2.984,2.984,2.939,2.941,4296
20150401|2015-02-20 10:30,20,2.94,2.986,2.935,2.973,6460
20150401|2015-02-20 11:00,20,2.973,2.981,2.945,2.947,2550
20150401|2015-02-20 11:30,20,2.948,2.992,2.948,2.964,3593
20150401|2015-02-20 12:00,20,2.964,2.976,2.953,2.975,2237
20150401|2015-02-20 12:30,20,2.974,2.979,2.945,2.957,2137
20150401|2015-02-20 13:00,20,2.958,2.975,2.955,2.973,6461
20150401|2015-02-20 13:30,20,2.973,2.978,2.968,2.974,2097
20150401|2015-02-20 14:00,20,2.973,2.977,2.969,2.977,1161
20150401|2015-02-20 14:30,20,2.976,2.977,2.968,2.969,909
20150401|2015-02-20 15:00,20,2.969,2.973,2.965,2.968,487
20150401|2015-02-20 15:30,20,2.967,2.968,2.961,2.965,225
20150401|2015-02-20 16:00,20,2.966,2.966,2.958,2.96,142
20150401|2015-02-22 17:00,23,2.987,3.009,2.973,3.008,417
20150401|2015-02-22 17:30,23,3.008,3.009,3,3.005,143
20150401|2015-02-22 18:00,23,3.004,3.022,3.001,3.019,457
20150401|2015-02-22 18:30,23,3.018,3.019,3.01,3.015,317
20150401|2015-02-22 19:00,23,3.015,3.022,3.012,3.017,214
20150401|2015-02-22 19:30,23,3.016,3.018,3.004,3.011,171
20150401|2015-02-22 20:00,23,3.013,3.018,3.008,3.016,99
20150401|2015-02-22 20:30,23,3.015,3.016,3.009,3.013,101
20150401|2015-02-22 21:00,23,3.014,3.014,3.008,3.012,49
20150401|2015-02-22 21:30,23,3.013,3.013,3.01,3.011,23
20150401|2015-02-22 22:00,23,3.009,3.013,3.005,3.012,33
20150401|2015-02-22 22:30,23,3.013,3.015,3.011,3.015,25
20150401|2015-02-22 23:00,23,3.015,3.022,3.015,3.022,117
20150401|2015-02-22 23:30,23,3.022,3.032,3.019,3.025,217
20150401|2015-02-23 00:00,23,3.022,3.028,3.016,3.021,117
20150401|2015-02-23 00:30,23,3.023,3.024,3.02,3.02,17
20150401|2015-02-23 01:00,23,3.021,3.023,3.019,3.022,43
20150401|2015-02-23 01:30,23,3.022,3.025,3.022,3.024,40
20150401|2015-02-23 02:00,23,3.024,3.032,3.018,3.028,323
20150401|2015-02-23 02:30,23,3.029,3.045,3.029,3.035,356
20150401|2015-02-23 03:00,23,3.035,3.036,3.027,3.034,76
20150401|2015-02-23 03:30,23,3.033,3.043,3.023,3.042,230
20150401|2015-02-23 04:00,23,3.043,3.043,3.031,3.042,190
20150401|2015-02-23 04:30,23,3.041,3.041,3.031,3.033,162
20150401|2015-02-23 05:00,23,3.034,3.04,3.013,3.015,384
20150401|2015-02-23 05:30,23,3.017,3.027,3.016,3.019,290
20150401|2015-02-23 06:00,23,3.02,3.025,3,3.021,472
20150401|2015-02-23 06:30,23,3.021,3.024,2.997,3.003,711
20150401|2015-02-23 07:00,23,3.001,3.005,2.971,2.995,2162
20150401|2015-02-23 07:30,23,2.994,3.018,2.987,2.995,3276
20150401|2015-02-23 08:00,23,2.996,3.008,2.946,2.956,8252
20150401|2015-02-23 08:30,23,2.955,2.966,2.937,2.945,4926
20150401|2015-02-23 09:00,23,2.945,2.957,2.933,2.949,3731
20150401|2015-02-23 09:30,23,2.947,2.975,2.946,2.959,3586
20150401|2015-02-23 10:00,23,2.957,2.964,2.946,2.952,2209
20150401|2015-02-23 10:30,23,2.951,2.964,2.933,2.941,3449
20150401|2015-02-23 11:00,23,2.94,2.942,2.923,2.942,4379
20150401|2015-02-23 11:30,23,2.941,2.959,2.937,2.939,2213
20150401|2015-02-23 12:00,23,2.938,2.94,2.897,2.9,4672
20150401|2015-02-23 12:30,23,2.9,2.93,2.896,2.927,4023
20150401|2015-02-23 13:00,23,2.928,2.934,2.887,2.889,8767
20150401|2015-02-23 13:30,23,2.89,2.891,2.858,2.874,4788
20150401|2015-02-23 14:00,23,2.873,2.889,2.873,2.886,1491
20150401|2015-02-23 14:30,23,2.885,2.888,2.874,2.882,1078
20150401|2015-02-23 15:00,23,2.88,2.884,2.876,2.883,360
20150401|2015-02-23 15:30,23,2.883,2.883,2.876,2.881,171
20150401|2015-02-23 16:00,23,2.879,2.884,2.875,2.878,156
20150401|2015-02-23 17:00,24,2.87,2.887,2.87,2.884,190
20150401|2015-02-23 17:30,24,2.885,2.894,2.885,2.894,72
20150401|2015-02-23 18:00,24,2.894,2.899,2.894,2.899,44
20150401|2015-02-23 18:30,24,2.899,2.906,2.893,2.894,127
20150401|2015-02-23 19:00,24,2.896,2.898,2.888,2.894,52
20150401|2015-02-23 19:30,24,2.894,2.894,2.89,2.89,17
20150401|2015-02-23 20:00,24,2.888,2.891,2.886,2.889,50
20150401|2015-02-23 20:30,24,2.891,2.894,2.889,2.894,22
20150401|2015-02-23 21:00,24,2.895,2.895,2.886,2.891,33
20150401|2015-02-23 21:30,24,2.891,2.894,2.88,2.883,47
20150401|2015-02-23 22:00,24,2.883,2.886,2.883,2.885,9
20150401|2015-02-23 22:30,24,2.885,2.885,2.877,2.877,76
20150401|2015-02-23 23:00,24,2.878,2.88,2.876,2.877,41
20150401|2015-02-23 23:30,24,2.879,2.887,2.875,2.877,93
20150401|2015-02-24 00:00,24,2.877,2.891,2.875,2.884,111
20150401|2015-02-24 00:30,24,2.886,2.889,2.861,2.869,99
20150401|2015-02-24 01:00,24,2.869,2.869,2.842,2.852,407
20150401|2015-02-24 01:30,24,2.851,2.86,2.847,2.858,118
20150401|2015-02-24 02:00,24,2.861,2.87,2.848,2.85,289
20150401|2015-02-24 02:30,24,2.854,2.854,2.84,2.846,185
20150401|2015-02-24 03:00,24,2.846,2.853,2.841,2.847,138
20150401|2015-02-24 03:30,24,2.848,2.857,2.839,2.853,164
20150401|2015-02-24 04:00,24,2.854,2.854,2.839,2.848,201
20150401|2015-02-24 04:30,24,2.844,2.849,2.841,2.846,171
20150401|2015-02-24 05:00,24,2.847,2.873,2.846,2.868,564
20150401|2015-02-24 05:30,24,2.868,2.872,2.861,2.871,286
20150401|2015-02-24 06:00,24,2.871,2.873,2.862,2.869,471
20150401|2015-02-24 06:30,24,2.87,2.89,2.857,2.857,1746
20150401|2015-02-24 07:00,24,2.859,2.876,2.851,2.873,2484
20150401|2015-02-24 07:30,24,2.873,2.911,2.869,2.879,5784
20150401|2015-02-24 08:00,24,2.879,2.912,2.879,2.891,5309
20150401|2015-02-24 08:30,24,2.892,2.916,2.891,2.912,4901
20150401|2015-02-24 09:00,24,2.912,2.915,2.886,2.91,4565
20150401|2015-02-24 09:30,24,2.91,2.913,2.899,2.91,2757
20150401|2015-02-24 10:00,24,2.91,2.938,2.908,2.927,6016
20150401|2015-02-24 10:30,24,2.926,2.951,2.903,2.938,6670
20150401|2015-02-24 11:00,24,2.937,2.97,2.931,2.952,6041
20150401|2015-02-24 11:30,24,2.952,2.956,2.929,2.945,4817
20150401|2015-02-24 12:00,24,2.945,2.974,2.932,2.94,4626
20150401|2015-02-24 12:30,24,2.94,2.945,2.908,2.922,6823
20150401|2015-02-24 13:00,24,2.923,2.931,2.885,2.891,16052
20150401|2015-02-24 13:30,24,2.891,2.898,2.884,2.886,2815
20150401|2015-02-24 14:00,24,2.884,2.889,2.874,2.885,2496
20150401|2015-02-24 14:30,24,2.885,2.892,2.882,2.889,1692
20150401|2015-02-24 15:00,24,2.887,2.895,2.882,2.893,672
20150401|2015-02-24 15:30,24,2.894,2.914,2.893,2.908,579
20150401|2015-02-24 16:00,24,2.908,2.913,2.908,2.91,69
20150401|2015-02-24 17:00,25,2.903,2.911,2.897,2.903,125
20150401|2015-02-24 17:30,25,2.903,2.908,2.903,2.905,47
20150401|2015-02-24 18:00,25,2.905,2.911,2.902,2.903,79
20150401|2015-02-24 18:30,25,2.901,2.901,2.894,2.896,61
20150401|2015-02-24 19:00,25,2.897,2.897,2.892,2.894,87
20150401|2015-02-24 19:30,25,2.893,2.896,2.89,2.895,82
20150401|2015-02-24 20:00,25,2.895,2.895,2.891,2.892,29
20150401|2015-02-24 20:30,25,2.892,2.894,2.889,2.89,30
20150401|2015-02-24 21:00,25,2.89,2.893,2.889,2.892,19
20150401|2015-02-24 21:30,25,2.892,2.893,2.888,2.893,43
20150401|2015-02-24 22:00,25,2.893,2.908,2.893,2.906,146
20150401|2015-02-24 22:30,25,2.906,2.909,2.889,2.89,126
20150401|2015-02-24 23:00,25,2.889,2.896,2.886,2.896,63
20150401|2015-02-24 23:30,25,2.891,2.897,2.884,2.893,57
20150401|2015-02-25 00:00,25,2.894,2.899,2.893,2.898,43
20150401|2015-02-25 00:30,25,2.899,2.904,2.899,2.904,54
20150401|2015-02-25 01:00,25,2.904,2.904,2.885,2.892,103
20150401|2015-02-25 01:30,25,2.892,2.892,2.886,2.888,73
20150401|2015-02-25 02:00,25,2.889,2.896,2.888,2.894,74
20150401|2015-02-25 02:30,25,2.894,2.91,2.881,2.892,389
20150401|2015-02-25 03:00,25,2.893,2.901,2.883,2.898,83
20150401|2015-02-25 03:30,25,2.896,2.896,2.891,2.893,27
20150401|2015-02-25 04:00,25,2.893,2.894,2.889,2.893,52
20150401|2015-02-25 04:30,25,2.892,2.897,2.887,2.892,54
20150401|2015-02-25 05:00,25,2.89,2.89,2.866,2.882,455
20150401|2015-02-25 05:30,25,2.882,2.887,2.873,2.874,232
20150401|2015-02-25 06:00,25,2.873,2.896,2.871,2.887,668
20150401|2015-02-25 06:30,25,2.887,2.895,2.879,2.883,742
20150401|2015-02-25 07:00,25,2.887,2.894,2.877,2.889,1686
20150401|2015-02-25 07:30,25,2.888,2.898,2.884,2.894,1526
20150401|2015-02-25 08:00,25,2.896,2.932,2.891,2.92,7319
20150401|2015-02-25 08:30,25,2.92,2.938,2.913,2.931,4541
20150401|2015-02-25 09:00,25,2.931,2.942,2.921,2.94,3521
20150401|2015-02-25 09:30,25,2.941,2.948,2.921,2.933,3631
20150401|2015-02-25 10:00,25,2.934,2.946,2.929,2.935,4620
20150401|2015-02-25 10:30,25,2.935,2.935,2.896,2.903,7491
20150401|2015-02-25 11:00,25,2.903,2.918,2.871,2.879,9989
20150401|2015-02-25 11:30,25,2.88,2.882,2.841,2.853,9878
20150401|2015-02-25 12:00,25,2.853,2.86,2.832,2.843,7408
20150401|2015-02-25 12:30,25,2.843,2.857,2.841,2.847,4448
20150401|2015-02-25 13:00,25,2.848,2.874,2.846,2.854,14268
20150401|2015-02-25 13:30,25,2.854,2.863,2.853,2.858,2304
20150401|2015-02-25 14:00,25,2.859,2.863,2.842,2.856,2723
20150401|2015-02-25 14:30,25,2.856,2.866,2.855,2.863,1095
20150401|2015-02-25 15:00,25,2.863,2.87,2.86,2.869,335
20150401|2015-02-25 15:30,25,2.87,2.871,2.864,2.87,400
20150401|2015-02-25 16:00,25,2.869,2.878,2.869,2.875,323
20150401|2015-02-25 17:00,26,2.875,2.887,2.875,2.877,107
20150401|2015-02-25 17:30,26,2.876,2.877,2.875,2.875,5
20150401|2015-02-25 18:00,26,2.876,2.878,2.876,2.878,13
20150401|2015-02-25 18:30,26,2.879,2.879,2.877,2.878,10
20150401|2015-02-25 19:00,26,2.879,2.884,2.877,2.883,51
20150401|2015-02-25 19:30,26,2.882,2.884,2.877,2.881,113
20150401|2015-02-25 20:00,26,2.88,2.883,2.88,2.881,21
20150401|2015-02-25 20:30,26,2.881,2.885,2.88,2.883,19
20150401|2015-02-25 21:00,26,2.883,2.883,2.879,2.881,14
20150401|2015-02-25 21:30,26,2.884,2.885,2.881,2.881,24
20150401|2015-02-25 22:00,26,2.882,2.885,2.882,2.885,34
20150401|2015-02-25 22:30,26,2.882,2.888,2.876,2.878,132
20150401|2015-02-25 23:00,26,2.88,2.882,2.87,2.873,124
20150401|2015-02-25 23:30,26,2.873,2.876,2.87,2.873,28
20150401|2015-02-26 00:00,26,2.871,2.88,2.87,2.871,41
20150401|2015-02-26 00:30,26,2.871,2.874,2.87,2.872,33
20150401|2015-02-26 01:00,26,2.871,2.874,2.863,2.866,132
20150401|2015-02-26 01:30,26,2.865,2.867,2.863,2.864,93
20150401|2015-02-26 02:00,26,2.866,2.877,2.864,2.87,90
20150401|2015-02-26 02:30,26,2.869,2.873,2.866,2.869,77
20150401|2015-02-26 03:00,26,2.87,2.871,2.865,2.869,63
20150401|2015-02-26 03:30,26,2.867,2.887,2.867,2.885,113
20150401|2015-02-26 04:00,26,2.886,2.887,2.864,2.865,266
20150401|2015-02-26 04:30,26,2.866,2.872,2.859,2.864,265
20150401|2015-02-26 05:00,26,2.864,2.864,2.842,2.845,464
20150401|2015-02-26 05:30,26,2.845,2.846,2.822,2.826,803
20150401|2015-02-26 06:00,26,2.826,2.829,2.802,2.808,1255
20150401|2015-02-26 06:30,26,2.807,2.821,2.803,2.813,977
20150401|2015-02-26 07:00,26,2.812,2.822,2.801,2.805,2145
20150401|2015-02-26 07:30,26,2.806,2.825,2.805,2.825,2324
20150401|2015-02-26 08:00,26,2.824,2.824,2.786,2.805,7602
20150401|2015-02-26 08:30,26,2.806,2.827,2.803,2.811,4302
20150401|2015-02-26 09:00,26,2.811,2.836,2.805,2.831,4734
20150401|2015-02-26 09:30,26,2.825,2.825,2.723,2.74,31570
20150401|2015-02-26 10:00,26,2.74,2.75,2.728,2.735,7240
20150401|2015-02-26 10:30,26,2.736,2.75,2.708,2.719,10417
20150401|2015-02-26 11:00,26,2.719,2.721,2.689,2.703,9230
20150401|2015-02-26 11:30,26,2.702,2.708,2.693,2.702,4713
20150401|2015-02-26 12:00,26,2.702,2.725,2.701,2.715,4523
20150401|2015-02-26 12:30,26,2.716,2.721,2.7,2.708,3790
20150401|2015-02-26 13:00,26,2.707,2.725,2.691,2.693,16549
20150401|2015-02-26 13:30,26,2.693,2.702,2.693,2.699,3353
20150401|2015-02-26 14:00,26,2.699,2.702,2.69,2.692,2167
20150401|2015-02-26 14:30,26,2.693,2.695,2.689,2.693,1618
20150401|2015-02-26 15:00,26,2.691,2.701,2.69,2.699,420
20150401|2015-02-26 15:30,26,2.7,2.701,2.697,2.7,209
20150401|2015-02-26 16:00,26,2.698,2.705,2.696,2.7,194
20150401|2015-02-26 17:00,27,2.707,2.707,2.699,2.703,51
20150401|2015-02-26 17:30,27,2.702,2.702,2.694,2.696,54
20150401|2015-02-26 18:00,27,2.696,2.703,2.696,2.703,52
20150401|2015-02-26 18:30,27,2.7,2.712,2.7,2.71,43
20150401|2015-02-26 19:00,27,2.711,2.711,2.704,2.707,48
20150401|2015-02-26 19:30,27,2.707,2.708,2.703,2.703,34
20150401|2015-02-26 20:00,27,2.703,2.703,2.691,2.697,106
20150401|2015-02-26 20:30,27,2.698,2.705,2.697,2.697,29
20150401|2015-02-26 21:00,27,2.697,2.703,2.697,2.703,36
20150401|2015-02-26 21:30,27,2.703,2.703,2.701,2.703,8
20150401|2015-02-26 22:00,27,2.704,2.705,2.704,2.704,4
20150401|2015-02-26 22:30,27,2.705,2.706,2.701,2.703,33
20150401|2015-02-26 23:00,27,2.706,2.711,2.698,2.698,53
20150401|2015-02-26 23:30,27,2.701,2.702,2.684,2.687,366
20150401|2015-02-27 00:00,27,2.687,2.695,2.686,2.688,79
20150401|2015-02-27 00:30,27,2.687,2.693,2.686,2.69,60
20150401|2015-02-27 01:00,27,2.687,2.701,2.686,2.694,136
20150401|2015-02-27 01:30,27,2.693,2.693,2.685,2.686,117
20150401|2015-02-27 02:00,27,2.689,2.698,2.689,2.698,177
20150401|2015-02-27 02:30,27,2.698,2.715,2.692,2.712,178
20150401|2015-02-27 03:00,27,2.713,2.717,2.704,2.705,196
20150401|2015-02-27 03:30,27,2.705,2.716,2.697,2.708,343
20150401|2015-02-27 04:00,27,2.709,2.727,2.703,2.721,435
20150401|2015-02-27 04:30,27,2.722,2.723,2.705,2.718,274
20150401|2015-02-27 05:00,27,2.717,2.723,2.713,2.718,316
20150401|2015-02-27 05:30,27,2.718,2.72,2.701,2.704,264
20150401|2015-02-27 06:00,27,2.705,2.731,2.705,2.728,605
20150401|2015-02-27 06:30,27,2.727,2.732,2.716,2.729,1242
20150401|2015-02-27 07:00,27,2.728,2.731,2.701,2.719,2048
20150401|2015-02-27 07:30,27,2.721,2.724,2.685,2.703,5142
20150401|2015-02-27 08:00,27,2.704,2.726,2.701,2.726,5329
20150401|2015-02-27 08:30,27,2.725,2.745,2.719,2.731,6897
20150401|2015-02-27 09:00,27,2.73,2.737,2.719,2.735,2586
20150401|2015-02-27 09:30,27,2.736,2.742,2.728,2.731,3060
20150401|2015-02-27 10:00,27,2.732,2.738,2.722,2.728,3056
20150401|2015-02-27 10:30,27,2.729,2.734,2.704,2.726,5468
20150401|2015-02-27 11:00,27,2.726,2.737,2.717,2.727,4595
20150401|2015-02-27 11:30,27,2.727,2.742,2.725,2.738,2559
20150401|2015-02-27 12:00,27,2.738,2.742,2.721,2.73,1843
20150401|2015-02-27 12:30,27,2.73,2.74,2.725,2.737,3735
20150401|2015-02-27 13:00,27,2.737,2.742,2.727,2.731,9665
20150401|2015-02-27 13:30,27,2.73,2.735,2.73,2.733,1227
20150401|2015-02-27 14:00,27,2.732,2.734,2.724,2.727,970
20150401|2015-02-27 14:30,27,2.727,2.729,2.709,2.713,1290
20150401|2015-02-27 15:00,27,2.712,2.717,2.711,2.712,638
20150401|2015-02-27 15:30,27,2.713,2.714,2.706,2.71,240
20150401|2015-02-27 16:00,27,2.709,2.712,2.709,2.71,93
20150401|2015-03-01 17:00,2,2.691,2.727,2.691,2.72,967
20150401|2015-03-01 17:30,2,2.721,2.721,2.716,2.718,108
20150401|2015-03-01 18:00,2,2.719,2.719,2.716,2.717,46
20150401|2015-03-01 18:30,2,2.716,2.716,2.709,2.709,99
20150401|2015-03-01 19:00,2,2.709,2.711,2.708,2.71,99
20150401|2015-03-01 19:30,2,2.71,2.71,2.701,2.701,161
20150401|2015-03-01 20:00,2,2.702,2.707,2.701,2.706,74
20150401|2015-03-01 20:30,2,2.707,2.707,2.698,2.698,116
20150401|2015-03-01 21:00,2,2.698,2.699,2.694,2.694,161
20150401|2015-03-01 21:30,2,2.697,2.701,2.694,2.696,44
20150401|2015-03-01 22:00,2,2.696,2.699,2.696,2.698,21
20150401|2015-03-01 22:30,2,2.697,2.699,2.696,2.699,103
20150401|2015-03-01 23:00,2,2.699,2.7,2.691,2.696,297
20150401|2015-03-01 23:30,2,2.696,2.703,2.695,2.695,86
20150401|2015-03-02 00:00,2,2.694,2.704,2.691,2.703,112
20150401|2015-03-02 00:30,2,2.703,2.703,2.695,2.7,45
20150401|2015-03-02 01:00,2,2.698,2.699,2.693,2.697,69
20150401|2015-03-02 01:30,2,2.697,2.699,2.694,2.696,64
20150401|2015-03-02 02:00,2,2.697,2.697,2.691,2.693,114
20150401|2015-03-02 02:30,2,2.693,2.698,2.691,2.698,135
20150401|2015-03-02 03:00,2,2.696,2.7,2.695,2.696,120
20150401|2015-03-02 03:30,2,2.696,2.7,2.696,2.699,62
20150401|2015-03-02 04:00,2,2.697,2.699,2.695,2.699,30
20150401|2015-03-02 04:30,2,2.699,2.7,2.695,2.697,82
20150401|2015-03-02 05:00,2,2.698,2.702,2.696,2.699,240
20150401|2015-03-02 05:30,2,2.7,2.714,2.7,2.709,234
20150401|2015-03-02 06:00,2,2.708,2.711,2.701,2.705,321
20150401|2015-03-02 06:30,2,2.705,2.711,2.695,2.71,1011
20150401|2015-03-02 07:00,2,2.711,2.72,2.701,2.718,1317
20150401|2015-03-02 07:30,2,2.717,2.734,2.712,2.73,2900
20150401|2015-03-02 08:00,2,2.729,2.744,2.719,2.737,6840
20150401|2015-03-02 08:30,2,2.736,2.744,2.717,2.74,4249
20150401|2015-03-02 09:00,2,2.74,2.753,2.731,2.74,4584
20150401|2015-03-02 09:30,2,2.739,2.752,2.739,2.747,3178
20150401|2015-03-02 10:00,2,2.749,2.75,2.732,2.735,3117
20150401|2015-03-02 10:30,2,2.736,2.736,2.719,2.72,4897
20150401|2015-03-02 11:00,2,2.721,2.726,2.694,2.697,5978
20150401|2015-03-02 11:30,2,2.696,2.71,2.688,2.709,3842
20150401|2015-03-02 12:00,2,2.707,2.713,2.702,2.708,1400
20150401|2015-03-02 12:30,2,2.708,2.713,2.695,2.71,2586
20150401|2015-03-02 13:00,2,2.71,2.712,2.695,2.698,7102
20150401|2015-03-02 13:30,2,2.697,2.705,2.696,2.703,1964
20150401|2015-03-02 14:00,2,2.704,2.708,2.701,2.708,471
20150401|2015-03-02 14:30,2,2.708,2.714,2.699,2.699,1806
20150401|2015-03-02 15:00,2,2.7,2.703,2.672,2.679,1779
20150401|2015-03-02 15:30,2,2.679,2.683,2.669,2.672,823
20150401|2015-03-02 16:00,2,2.671,2.673,2.65,2.652,1308
20150401|2015-03-02 17:00,3,2.658,2.666,2.641,2.662,357
20150401|2015-03-02 17:30,3,2.663,2.665,2.66,2.662,26
20150401|2015-03-02 18:00,3,2.66,2.66,2.652,2.654,198
20150401|2015-03-02 18:30,3,2.652,2.661,2.65,2.656,92
20150401|2015-03-02 19:00,3,2.657,2.67,2.656,2.668,210
20150401|2015-03-02 19:30,3,2.668,2.669,2.664,2.664,15
20150401|2015-03-02 20:00,3,2.665,2.672,2.665,2.671,29
20150401|2015-03-02 20:30,3,2.672,2.673,2.665,2.667,55
20150401|2015-03-02 21:00,3,2.669,2.673,2.669,2.673,35
20150401|2015-03-02 21:30,3,2.672,2.673,2.666,2.67,52
20150401|2015-03-02 22:00,3,2.671,2.68,2.668,2.676,191
20150401|2015-03-02 22:30,3,2.675,2.681,2.67,2.67,78
20150401|2015-03-02 23:00,3,2.67,2.67,2.662,2.666,27
20150401|2015-03-02 23:30,3,2.667,2.677,2.667,2.677,128
20150401|2015-03-03 00:00,3,2.676,2.677,2.675,2.676,31
20150401|2015-03-03 00:30,3,2.676,2.676,2.67,2.671,36
20150401|2015-03-03 01:00,3,2.671,2.674,2.666,2.674,54
20150401|2015-03-03 01:30,3,2.671,2.672,2.666,2.672,70
20150401|2015-03-03 02:00,3,2.67,2.673,2.654,2.656,483
20150401|2015-03-03 02:30,3,2.656,2.675,2.646,2.671,426
20150401|2015-03-03 03:00,3,2.673,2.676,2.655,2.661,262
20150401|2015-03-03 03:30,3,2.661,2.661,2.654,2.655,220
20150401|2015-03-03 04:00,3,2.656,2.663,2.653,2.66,165
20150401|2015-03-03 04:30,3,2.662,2.665,2.654,2.662,71
20150401|2015-03-03 05:00,3,2.661,2.673,2.656,2.658,264
20150401|2015-03-03 05:30,3,2.661,2.661,2.648,2.652,262
20150401|2015-03-03 06:00,3,2.651,2.657,2.647,2.656,592
20150401|2015-03-03 06:30,3,2.656,2.677,2.656,2.663,1006
20150401|2015-03-03 07:00,3,2.664,2.679,2.66,2.673,1642
20150401|2015-03-03 07:30,3,2.674,2.68,2.655,2.679,3120
20150401|2015-03-03 08:00,3,2.679,2.702,2.668,2.698,7686
20150401|2015-03-03 08:30,3,2.698,2.729,2.697,2.71,8757
20150401|2015-03-03 09:00,3,2.71,2.714,2.692,2.708,3690
20150401|2015-03-03 09:30,3,2.707,2.711,2.684,2.688,3345
20150401|2015-03-03 10:00,3,2.687,2.702,2.673,2.698,5405
20150401|2015-03-03 10:30,3,2.698,2.7,2.683,2.688,3447
20150401|2015-03-03 11:00,3,2.688,2.71,2.685,2.699,3917
20150401|2015-03-03 11:30,3,2.699,2.712,2.697,2.706,1859
20150401|2015-03-03 12:00,3,2.706,2.734,2.705,2.718,5250
20150401|2015-03-03 12:30,3,2.718,2.722,2.702,2.71,3821
20150401|2015-03-03 13:00,3,2.71,2.719,2.706,2.709,5105
20150401|2015-03-03 13:30,3,2.709,2.712,2.703,2.707,1365
20150401|2015-03-03 14:00,3,2.706,2.716,2.705,2.713,1035
20150401|2015-03-03 14:30,3,2.714,2.715,2.706,2.708,912
20150401|2015-03-03 15:00,3,2.708,2.711,2.705,2.707,325
20150401|2015-03-03 15:30,3,2.708,2.72,2.707,2.712,502
20150401|2015-03-03 16:00,3,2.712,2.716,2.711,2.711,100
20150401|2015-03-03 17:00,4,2.713,2.724,2.712,2.717,96
20150401|2015-03-03 17:30,4,2.717,2.719,2.716,2.717,18
20150401|2015-03-03 18:00,4,2.717,2.717,2.717,2.717,8
20150401|2015-03-03 18:30,4,2.717,2.717,2.715,2.716,15
20150401|2015-03-03 19:00,4,2.717,2.732,2.717,2.731,336
20150401|2015-03-03 19:30,4,2.732,2.734,2.723,2.723,134
20150401|2015-03-03 20:00,4,2.725,2.728,2.725,2.728,7
20150401|2015-03-03 20:30,4,2.727,2.728,2.726,2.726,11
20150401|2015-03-03 21:00,4,2.726,2.726,2.723,2.723,21
20150401|2015-03-03 21:30,4,2.725,2.727,2.725,2.726,18
20150401|2015-03-03 22:00,4,2.727,2.729,2.725,2.729,28
20150401|2015-03-03 22:30,4,2.724,2.741,2.723,2.741,216
20150401|2015-03-03 23:00,4,2.741,2.741,2.736,2.738,51
20150401|2015-03-03 23:30,4,2.74,2.742,2.732,2.737,69
20150401|2015-03-04 00:00,4,2.734,2.74,2.732,2.734,50
20150401|2015-03-04 00:30,4,2.736,2.737,2.733,2.737,93
20150401|2015-03-04 01:00,4,2.733,2.743,2.733,2.737,101
20150401|2015-03-04 01:30,4,2.737,2.739,2.735,2.739,58
20150401|2015-03-04 02:00,4,2.738,2.742,2.733,2.74,302
20150401|2015-03-04 02:30,4,2.739,2.739,2.733,2.736,100
20150401|2015-03-04 03:00,4,2.736,2.742,2.734,2.739,96
20150401|2015-03-04 03:30,4,2.739,2.739,2.735,2.738,41
20150401|2015-03-04 04:00,4,2.736,2.755,2.735,2.753,574
20150401|2015-03-04 04:30,4,2.753,2.769,2.753,2.767,568
20150401|2015-03-04 05:00,4,2.768,2.769,2.75,2.751,598
20150401|2015-03-04 05:30,4,2.751,2.752,2.727,2.737,827
20150401|2015-03-04 06:00,4,2.737,2.744,2.733,2.734,573
20150401|2015-03-04 06:30,4,2.734,2.755,2.727,2.752,1295
20150401|2015-03-04 07:00,4,2.75,2.751,2.735,2.744,1642
20150401|2015-03-04 07:30,4,2.743,2.758,2.742,2.752,2622
20150401|2015-03-04 08:00,4,2.752,2.783,2.751,2.767,11643
20150401|2015-03-04 08:30,4,2.766,2.771,2.736,2.738,7101
20150401|2015-03-04 09:00,4,2.739,2.756,2.737,2.75,3193
20150401|2015-03-04 09:30,4,2.748,2.761,2.743,2.751,3020
20150401|2015-03-04 10:00,4,2.751,2.779,2.751,2.774,5757
20150401|2015-03-04 10:30,4,2.775,2.776,2.744,2.755,6963
20150401|2015-03-04 11:00,4,2.756,2.764,2.753,2.76,1931
20150401|2015-03-04 11:30,4,2.761,2.773,2.742,2.771,4735
20150401|2015-03-04 12:00,4,2.769,2.772,2.756,2.761,2188
20150401|2015-03-04 12:30,4,2.76,2.768,2.753,2.76,3413
20150401|2015-03-04 13:00,4,2.76,2.773,2.757,2.768,5617
20150401|2015-03-04 13:30,4,2.768,2.773,2.768,2.772,1764
20150401|2015-03-04 14:00,4,2.773,2.777,2.771,2.776,1302
20150401|2015-03-04 14:30,4,2.776,2.777,2.77,2.771,768
20150401|2015-03-04 15:00,4,2.772,2.778,2.771,2.777,415
20150401|2015-03-04 15:30,4,2.777,2.78,2.773,2.777,522
20150401|2015-03-04 16:00,4,2.776,2.779,2.776,2.776,80
20150401|2015-03-04 17:00,5,2.777,2.815,2.777,2.786,619
20150401|2015-03-04 17:30,5,2.788,2.79,2.782,2.79,57
20150401|2015-03-04 18:00,5,2.79,2.791,2.77,2.779,117
20150401|2015-03-04 18:30,5,2.784,2.784,2.777,2.778,22
20150401|2015-03-04 19:00,5,2.778,2.788,2.778,2.784,52
20150401|2015-03-04 19:30,5,2.782,2.782,2.781,2.781,4
20150401|2015-03-04 20:00,5,2.781,2.783,2.78,2.78,21
20150401|2015-03-04 20:30,5,2.783,2.785,2.781,2.781,11
20150401|2015-03-04 21:00,5,2.781,2.785,2.781,2.782,5
20150401|2015-03-04 21:30,5,2.784,2.79,2.784,2.786,40
20150401|2015-03-04 22:00,5,2.788,2.788,2.788,2.788,1
20150401|2015-03-04 22:30,5,2.787,2.789,2.78,2.78,34
20150401|2015-03-04 23:00,5,2.783,2.788,2.783,2.785,15
20150401|2015-03-04 23:30,5,2.787,2.788,2.785,2.788,14
20150401|2015-03-05 00:00,5,2.787,2.788,2.787,2.787,18
20150401|2015-03-05 00:30,5,2.788,2.795,2.781,2.784,109
20150401|2015-03-05 01:00,5,2.784,2.789,2.783,2.786,22
20150401|2015-03-05 01:30,5,2.786,2.787,2.782,2.783,46
20150401|2015-03-05 02:00,5,2.783,2.783,2.765,2.767,385
20150401|2015-03-05 02:30,5,2.767,2.77,2.76,2.763,254
20150401|2015-03-05 03:00,5,2.761,2.769,2.76,2.765,111
20150401|2015-03-05 03:30,5,2.765,2.769,2.762,2.763,64
20150401|2015-03-05 04:00,5,2.762,2.774,2.762,2.774,79
20150401|2015-03-05 04:30,5,2.774,2.774,2.766,2.767,74
20150401|2015-03-05 05:00,5,2.768,2.788,2.766,2.772,735
20150401|2015-03-05 05:30,5,2.772,2.78,2.767,2.779,416
20150401|2015-03-05 06:00,5,2.779,2.793,2.776,2.79,823
20150401|2015-03-05 06:30,5,2.79,2.795,2.777,2.779,1064
20150401|2015-03-05 07:00,5,2.779,2.788,2.772,2.781,1475
20150401|2015-03-05 07:30,5,2.781,2.787,2.743,2.762,5460
20150401|2015-03-05 08:00,5,2.764,2.78,2.753,2.768,4817
20150401|2015-03-05 08:30,5,2.769,2.78,2.758,2.777,3582
20150401|2015-03-05 09:00,5,2.778,2.818,2.773,2.811,9556
20150401|2015-03-05 09:30,5,2.811,2.845,2.765,2.827,25568
20150401|2015-03-05 10:00,5,2.827,2.83,2.796,2.802,11468
20150401|2015-03-05 10:30,5,2.803,2.835,2.801,2.817,6768
20150401|2015-03-05 11:00,5,2.818,2.824,2.804,2.823,4779
20150401|2015-03-05 11:30,5,2.822,2.839,2.821,2.832,4031
20150401|2015-03-05 12:00,5,2.832,2.833,2.817,2.831,2747
20150401|2015-03-05 12:30,5,2.831,2.837,2.813,2.831,3581
20150401|2015-03-05 13:00,5,2.831,2.847,2.822,2.842,9241
20150401|2015-03-05 13:30,5,2.843,2.864,2.842,2.863,5506
20150401|2015-03-05 14:00,5,2.864,2.864,2.851,2.852,2093
20150401|2015-03-05 14:30,5,2.853,2.854,2.839,2.84,1146
20150401|2015-03-05 15:00,5,2.84,2.847,2.839,2.844,386
20150401|2015-03-05 15:30,5,2.844,2.844,2.83,2.83,681
20150401|2015-03-05 16:00,5,2.83,2.836,2.826,2.828,233
20150401|2015-03-05 17:00,6,2.828,2.834,2.823,2.825,137
20150401|2015-03-05 17:30,6,2.826,2.828,2.825,2.826,34
20150401|2015-03-05 18:00,6,2.825,2.828,2.822,2.828,23
20150401|2015-03-05 18:30,6,2.827,2.827,2.822,2.823,17
20150401|2015-03-05 19:00,6,2.825,2.827,2.825,2.827,15
20150401|2015-03-05 19:30,6,2.826,2.834,2.826,2.834,74
20150401|2015-03-05 20:00,6,2.834,2.842,2.834,2.838,144
20150401|2015-03-05 20:30,6,2.833,2.833,2.828,2.832,83
20150401|2015-03-05 21:00,6,2.832,2.837,2.832,2.834,19
20150401|2015-03-05 21:30,6,2.834,2.834,2.832,2.832,5
20150401|2015-03-05 22:00,6,2.831,2.832,2.824,2.824,91
20150401|2015-03-05 22:30,6,2.824,2.836,2.823,2.834,64
20150401|2015-03-05 23:00,6,2.833,2.84,2.833,2.839,19
20150401|2015-03-05 23:30,6,2.837,2.849,2.837,2.846,262
20150401|2015-03-06 00:00,6,2.843,2.844,2.835,2.844,40
20150401|2015-03-06 00:30,6,2.846,2.847,2.843,2.847,13
20150401|2015-03-06 01:00,6,2.845,2.848,2.843,2.846,48
20150401|2015-03-06 01:30,6,2.845,2.854,2.845,2.853,122
20150401|2015-03-06 02:00,6,2.853,2.853,2.85,2.852,85
20150401|2015-03-06 02:30,6,2.853,2.854,2.852,2.854,43
20150401|2015-03-06 03:00,6,2.853,2.86,2.851,2.859,163
20150401|2015-03-06 03:30,6,2.859,2.863,2.842,2.855,389
20150401|2015-03-06 04:00,6,2.852,2.86,2.846,2.851,239
20150401|2015-03-06 04:30,6,2.851,2.853,2.839,2.844,373
20150401|2015-03-06 05:00,6,2.844,2.85,2.816,2.827,857
20150401|2015-03-06 05:30,6,2.826,2.851,2.825,2.85,617
20150401|2015-03-06 06:00,6,2.85,2.851,2.839,2.846,627
20150401|2015-03-06 06:30,6,2.845,2.846,2.831,2.836,840
20150401|2015-03-06 07:00,6,2.836,2.836,2.81,2.821,2834
20150401|2015-03-06 07:30,6,2.823,2.823,2.79,2.792,4251
20150401|2015-03-06 08:00,6,2.793,2.815,2.783,2.812,5598
20150401|2015-03-06 08:30,6,2.812,2.819,2.794,2.801,3973
20150401|2015-03-06 09:00,6,2.802,2.821,2.799,2.818,3751
20150401|2015-03-06 09:30,6,2.818,2.839,2.817,2.838,3960
20150401|2015-03-06 10:00,6,2.838,2.84,2.824,2.838,4173
20150401|2015-03-06 10:30,6,2.839,2.87,2.836,2.85,9828
20150401|2015-03-06 11:00,6,2.85,2.851,2.83,2.841,4009
20150401|2015-03-06 11:30,6,2.841,2.844,2.824,2.829,2937
20150401|2015-03-06 12:00,6,2.829,2.839,2.814,2.82,3306
20150401|2015-03-06 12:30,6,2.82,2.828,2.815,2.822,2490
20150401|2015-03-06 13:00,6,2.823,2.842,2.817,2.836,5904
20150401|2015-03-06 13:30,6,2.836,2.842,2.833,2.838,2016
20150401|2015-03-06 14:00,6,2.837,2.847,2.837,2.838,904
20150401|2015-03-06 14:30,6,2.837,2.844,2.835,2.835,935
20150401|2015-03-06 15:00,6,2.835,2.849,2.835,2.847,316
20150401|2015-03-06 15:30,6,2.847,2.852,2.842,2.843,355
20150401|2015-03-06 16:00,6,2.843,2.854,2.843,2.849,93
20150401|2015-03-08 17:00,9,2.775,2.778,2.741,2.749,1223
20150401|2015-03-08 17:30,9,2.75,2.758,2.748,2.755,313
20150401|2015-03-08 18:00,9,2.754,2.762,2.748,2.76,336
20150401|2015-03-08 18:30,9,2.76,2.766,2.756,2.76,141
20150401|2015-03-08 19:00,9,2.76,2.766,2.757,2.759,142
20150401|2015-03-08 19:30,9,2.758,2.761,2.757,2.757,102
20150401|2015-03-08 20:00,9,2.758,2.758,2.751,2.752,155
20150401|2015-03-08 20:30,9,2.752,2.755,2.75,2.75,273
20150401|2015-03-08 21:00,9,2.75,2.752,2.748,2.749,95
20150401|2015-03-08 21:30,9,2.748,2.749,2.747,2.747,57
20150401|2015-03-08 22:00,9,2.747,2.752,2.746,2.748,103
20150401|2015-03-08 22:30,9,2.748,2.75,2.746,2.746,38
20150401|2015-03-08 23:00,9,2.747,2.753,2.746,2.751,123
20150401|2015-03-08 23:30,9,2.751,2.753,2.743,2.745,206
20150401|2015-03-09 00:00,9,2.744,2.747,2.743,2.746,49
20150401|2015-03-09 00:30,9,2.746,2.752,2.742,2.75,188
20150401|2015-03-09 01:00,9,2.749,2.749,2.742,2.745,110
20150401|2015-03-09 01:30,9,2.743,2.752,2.742,2.743,172
20150401|2015-03-09 02:00,9,2.742,2.744,2.742,2.742,208
20150401|2015-03-09 02:30,9,2.742,2.744,2.735,2.735,290
20150401|2015-03-09 03:00,9,2.735,2.737,2.728,2.729,568
20150401|2015-03-09 03:30,9,2.728,2.735,2.727,2.735,398
20150401|2015-03-09 04:00,9,2.735,2.738,2.732,2.737,258
20150401|2015-03-09 04:30,9,2.737,2.74,2.736,2.736,113
20150401|2015-03-09 05:00,9,2.738,2.749,2.736,2.737,415
20150401|2015-03-09 05:30,9,2.736,2.741,2.732,2.735,567
20150401|2015-03-09 06:00,9,2.736,2.747,2.734,2.747,409
20150401|2015-03-09 06:30,9,2.746,2.749,2.732,2.735,924
20150401|2015-03-09 07:00,9,2.735,2.738,2.712,2.724,3518
20150401|2015-03-09 07:30,9,2.724,2.733,2.718,2.72,3315
20150401|2015-03-09 08:00,9,2.721,2.723,2.694,2.702,14436
20150401|2015-03-09 08:30,9,2.702,2.719,2.696,2.707,6970
20150401|2015-03-09 09:00,9,2.707,2.733,2.703,2.725,5412
20150401|2015-03-09 09:30,9,2.726,2.74,2.719,2.727,4571
20150401|2015-03-09 10:00,9,2.728,2.738,2.712,2.714,3667
20150401|2015-03-09 10:30,9,2.714,2.716,2.705,2.711,3120
20150401|2015-03-09 11:00,9,2.711,2.717,2.7,2.712,4910
20150401|2015-03-09 11:30,9,2.713,2.735,2.713,2.724,5680
20150401|2015-03-09 12:00,9,2.725,2.729,2.7,2.701,4385
20150401|2015-03-09 12:30,9,2.7,2.709,2.685,2.685,6821
20150401|2015-03-09 13:00,9,2.686,2.699,2.668,2.674,16426
20150401|2015-03-09 13:30,9,2.674,2.682,2.672,2.682,3885
20150401|2015-03-09 14:00,9,2.681,2.688,2.68,2.684,1693
20150401|2015-03-09 14:30,9,2.685,2.69,2.683,2.688,1043
20150401|2015-03-09 15:00,9,2.688,2.69,2.68,2.687,554
20150401|2015-03-09 15:30,9,2.685,2.695,2.685,2.694,366
20150401|2015-03-09 16:00,9,2.694,2.694,2.688,2.69,140
20150401|2015-03-09 17:00,10,2.693,2.695,2.683,2.692,94
20150401|2015-03-09 17:30,10,2.695,2.703,2.693,2.7,146
20150401|2015-03-09 18:00,10,2.7,2.706,2.7,2.7,94
20150401|2015-03-09 18:30,10,2.7,2.703,2.7,2.703,20
20150401|2015-03-09 19:00,10,2.7,2.7,2.69,2.692,97
20150401|2015-03-09 19:30,10,2.694,2.697,2.694,2.697,16
20150401|2015-03-09 20:00,10,2.697,2.702,2.691,2.701,178
20150401|2015-03-09 20:30,10,2.7,2.7,2.696,2.697,62
20150401|2015-03-09 21:00,10,2.696,2.7,2.696,2.7,61
20150401|2015-03-09 21:30,10,2.698,2.702,2.698,2.701,132
20150401|2015-03-09 22:00,10,2.701,2.702,2.699,2.699,50
20150401|2015-03-09 22:30,10,2.697,2.702,2.696,2.702,37
20150401|2015-03-09 23:00,10,2.701,2.702,2.7,2.701,53
20150401|2015-03-09 23:30,10,2.7,2.703,2.699,2.703,82
20150401|2015-03-10 00:00,10,2.703,2.703,2.698,2.7,61
20150401|2015-03-10 00:30,10,2.699,2.7,2.695,2.697,31
20150401|2015-03-10 01:00,10,2.699,2.699,2.699,2.699,6
20150401|2015-03-10 01:30,10,2.697,2.7,2.696,2.696,22
20150401|2015-03-10 02:00,10,2.698,2.702,2.696,2.7,44
20150401|2015-03-10 02:30,10,2.699,2.699,2.689,2.69,144
20150401|2015-03-10 03:00,10,2.691,2.696,2.69,2.691,101
20150401|2015-03-10 03:30,10,2.69,2.7,2.69,2.693,144
20150401|2015-03-10 04:00,10,2.692,2.698,2.69,2.698,156
20150401|2015-03-10 04:30,10,2.697,2.698,2.69,2.693,49
20150401|2015-03-10 05:00,10,2.692,2.699,2.684,2.688,386
20150401|2015-03-10 05:30,10,2.688,2.714,2.688,2.714,882
20150401|2015-03-10 06:00,10,2.714,2.715,2.71,2.714,881
20150401|2015-03-10 06:30,10,2.712,2.72,2.7,2.701,1128
20150401|2015-03-10 07:00,10,2.701,2.725,2.701,2.724,2070
20150401|2015-03-10 07:30,10,2.724,2.728,2.715,2.721,2695
20150401|2015-03-10 08:00,10,2.722,2.738,2.715,2.721,8143
20150401|2015-03-10 08:30,10,2.722,2.735,2.716,2.732,3229
20150401|2015-03-10 09:00,10,2.732,2.737,2.717,2.719,3079
20150401|2015-03-10 09:30,10,2.72,2.722,2.711,2.719,2622
20150401|2015-03-10 10:00,10,2.718,2.725,2.716,2.719,1984
20150401|2015-03-10 10:30,10,2.719,2.728,2.712,2.726,2269
20150401|2015-03-10 11:00,10,2.727,2.735,2.718,2.731,2460
20150401|2015-03-10 11:30,10,2.73,2.741,2.723,2.73,5931
20150401|2015-03-10 12:00,10,2.731,2.737,2.728,2.734,1366
20150401|2015-03-10 12:30,10,2.734,2.737,2.714,2.718,3196
20150401|2015-03-10 13:00,10,2.718,2.738,2.705,2.729,9235
20150401|2015-03-10 13:30,10,2.728,2.732,2.723,2.731,1311
20150401|2015-03-10 14:00,10,2.731,2.733,2.725,2.726,613
20150401|2015-03-10 14:30,10,2.726,2.73,2.723,2.723,475
20150401|2015-03-10 15:00,10,2.723,2.732,2.722,2.728,461
20150401|2015-03-10 15:30,10,2.729,2.733,2.727,2.731,431
20150401|2015-03-10 16:00,10,2.731,2.731,2.726,2.727,108
20150401|2015-03-10 17:00,11,2.716,2.727,2.716,2.727,70
20150401|2015-03-10 17:30,11,2.729,2.732,2.729,2.729,11
20150401|2015-03-10 18:00,11,2.729,2.736,2.729,2.73,75
20150401|2015-03-10 18:30,11,2.73,2.736,2.73,2.735,18
20150401|2015-03-10 19:00,11,2.735,2.736,2.733,2.734,16
20150401|2015-03-10 19:30,11,2.734,2.734,2.73,2.73,40
20150401|2015-03-10 20:00,11,2.728,2.739,2.728,2.736,156
20150401|2015-03-10 20:30,11,2.736,2.737,2.734,2.737,48
20150401|2015-03-10 21:00,11,2.737,2.739,2.723,2.729,143
20150401|2015-03-10 21:30,11,2.73,2.732,2.728,2.728,19
20150401|2015-03-10 22:00,11,2.728,2.728,2.726,2.727,18
20150401|2015-03-10 22:30,11,2.727,2.727,2.721,2.723,40
20150401|2015-03-10 23:00,11,2.723,2.724,2.722,2.722,10
20150401|2015-03-10 23:30,11,2.722,2.722,2.713,2.715,62
20150401|2015-03-11 00:00,11,2.714,2.719,2.714,2.716,26
20150401|2015-03-11 00:30,11,2.715,2.729,2.714,2.723,38
20150401|2015-03-11 01:00,11,2.724,2.726,2.713,2.717,60
20150401|2015-03-11 01:30,11,2.715,2.717,2.705,2.706,292
20150401|2015-03-11 02:00,11,2.708,2.708,2.7,2.701,224
20150401|2015-03-11 02:30,11,2.701,2.707,2.701,2.706,57
20150401|2015-03-11 03:00,11,2.706,2.708,2.699,2.701,132
20150401|2015-03-11 03:30,11,2.701,2.705,2.701,2.702,89
20150401|2015-03-11 04:00,11,2.701,2.715,2.7,2.712,239
20150401|2015-03-11 04:30,11,2.711,2.715,2.707,2.711,73
20150401|2015-03-11 05:00,11,2.714,2.718,2.699,2.702,291
20150401|2015-03-11 05:30,11,2.701,2.701,2.662,2.675,2323
20150401|2015-03-11 06:00,11,2.675,2.693,2.671,2.684,1095
20150401|2015-03-11 06:30,11,2.684,2.708,2.681,2.703,1167
20150401|2015-03-11 07:00,11,2.704,2.714,2.699,2.707,1704
20150401|2015-03-11 07:30,11,2.707,2.757,2.706,2.755,6019
20150401|2015-03-11 08:00,11,2.755,2.789,2.755,2.775,13825
20150401|2015-03-11 08:30,11,2.774,2.805,2.763,2.795,7916
20150401|2015-03-11 09:00,11,2.796,2.804,2.777,2.791,5156
20150401|2015-03-11 09:30,11,2.791,2.824,2.783,2.811,7552
20150401|2015-03-11 10:00,11,2.812,2.848,2.811,2.818,13209
20150401|2015-03-11 10:30,11,2.819,2.829,2.805,2.819,4848
20150401|2015-03-11 11:00,11,2.82,2.841,2.813,2.83,5587
20150401|2015-03-11 11:30,11,2.829,2.837,2.823,2.824,3355
20150401|2015-03-11 12:00,11,2.826,2.847,2.817,2.829,5186
20150401|2015-03-11 12:30,11,2.829,2.84,2.821,2.821,3378
20150401|2015-03-11 13:00,11,2.822,2.828,2.802,2.822,15144
20150401|2015-03-11 13:30,11,2.823,2.836,2.821,2.831,2489
20150401|2015-03-11 14:00,11,2.831,2.84,2.829,2.831,1683
20150401|2015-03-11 14:30,11,2.832,2.834,2.826,2.826,903
20150401|2015-03-11 15:00,11,2.829,2.834,2.827,2.829,471
20150401|2015-03-11 15:30,11,2.829,2.83,2.823,2.825,437
20150401|2015-03-11 16:00,11,2.824,2.826,2.822,2.822,179
20150401|2015-03-11 17:00,12,2.828,2.831,2.823,2.824,70
20150401|2015-03-11 17:30,12,2.824,2.824,2.818,2.823,55
20150401|2015-03-11 18:00,12,2.821,2.821,2.819,2.82,6
20150401|2015-03-11 18:30,12,2.82,2.822,2.819,2.822,87
20150401|2015-03-11 19:00,12,2.822,2.824,2.822,2.824,40
20150401|2015-03-11 19:30,12,2.823,2.824,2.822,2.824,17
20150401|2015-03-11 20:00,12,2.824,2.824,2.822,2.822,66
20150401|2015-03-11 20:30,12,2.822,2.823,2.819,2.819,32
20150401|2015-03-11 21:00,12,2.821,2.824,2.819,2.821,36
20150401|2015-03-11 21:30,12,2.822,2.824,2.82,2.823,32
20150401|2015-03-11 22:00,12,2.823,2.823,2.821,2.823,20
20150401|2015-03-11 22:30,12,2.822,2.824,2.822,2.824,11
20150401|2015-03-11 23:00,12,2.824,2.831,2.824,2.827,16
20150401|2015-03-11 23:30,12,2.826,2.826,2.816,2.82,109
20150401|2015-03-12 00:00,12,2.819,2.827,2.819,2.82,40
20150401|2015-03-12 00:30,12,2.82,2.831,2.82,2.825,102
20150401|2015-03-12 01:00,12,2.828,2.831,2.823,2.825,45
20150401|2015-03-12 01:30,12,2.825,2.827,2.824,2.825,29
20150401|2015-03-12 02:00,12,2.824,2.827,2.811,2.811,213
20150401|2015-03-12 02:30,12,2.811,2.825,2.805,2.824,264
20150401|2015-03-12 03:00,12,2.822,2.822,2.803,2.804,342
20150401|2015-03-12 03:30,12,2.804,2.806,2.782,2.786,674
20150401|2015-03-12 04:00,12,2.783,2.791,2.781,2.791,296
20150401|2015-03-12 04:30,12,2.789,2.79,2.783,2.79,119
20150401|2015-03-12 05:00,12,2.789,2.797,2.779,2.782,397
20150401|2015-03-12 05:30,12,2.781,2.795,2.78,2.794,149
20150401|2015-03-12 06:00,12,2.794,2.814,2.792,2.81,597
20150401|2015-03-12 06:30,12,2.812,2.826,2.811,2.817,978
20150401|2015-03-12 07:00,12,2.817,2.817,2.787,2.802,3367
20150401|2015-03-12 07:30,12,2.801,2.822,2.796,2.816,3806
20150401|2015-03-12 08:00,12,2.817,2.835,2.809,2.83,5787
20150401|2015-03-12 08:30,12,2.829,2.83,2.812,2.826,2712
20150401|2015-03-12 09:00,12,2.827,2.861,2.826,2.859,8370
20150401|2015-03-12 09:30,12,2.859,2.864,2.801,2.812,17085
20150401|2015-03-12 10:00,12,2.812,2.813,2.792,2.808,6537
20150401|2015-03-12 10:30,12,2.808,2.818,2.8,2.809,2048
20150401|2015-03-12 11:00,12,2.808,2.825,2.787,2.79,5107
20150401|2015-03-12 11:30,12,2.789,2.789,2.741,2.746,14567
20150401|2015-03-12 12:00,12,2.745,2.75,2.725,2.727,8853
20150401|2015-03-12 12:30,12,2.729,2.744,2.728,2.731,4578
20150401|2015-03-12 13:00,12,2.731,2.744,2.729,2.735,8744
20150401|2015-03-12 13:30,12,2.736,2.751,2.735,2.745,2794
20150401|2015-03-12 14:00,12,2.747,2.747,2.739,2.74,558
20150401|2015-03-12 14:30,12,2.742,2.746,2.739,2.741,613
20150401|2015-03-12 15:00,12,2.741,2.742,2.738,2.739,388
20150401|2015-03-12 15:30,12,2.74,2.747,2.739,2.745,286
20150401|2015-03-12 16:00,12,2.746,2.748,2.744,2.747,117
20150401|2015-03-12 17:00,13,2.749,2.759,2.746,2.751,138
20150401|2015-03-12 17:30,13,2.751,2.752,2.751,2.752,17
20150401|2015-03-12 18:00,13,2.751,2.754,2.751,2.752,28
20150401|2015-03-12 18:30,13,2.752,2.752,2.748,2.751,28
20150401|2015-03-12 19:00,13,2.751,2.751,2.744,2.747,36
20150401|2015-03-12 19:30,13,2.747,2.747,2.744,2.747,14
20150401|2015-03-12 20:00,13,2.747,2.747,2.747,2.747,1
20150401|2015-03-12 20:30,13,2.745,2.747,2.739,2.746,72
20150401|2015-03-12 21:00,13,2.747,2.747,2.741,2.745,81
20150401|2015-03-12 21:30,13,2.746,2.747,2.745,2.747,12
20150401|2015-03-12 22:00,13,2.746,2.752,2.746,2.746,41
20150401|2015-03-12 22:30,13,2.746,2.748,2.742,2.742,25
20150401|2015-03-12 23:00,13,2.743,2.75,2.738,2.742,76
20150401|2015-03-12 23:30,13,2.743,2.748,2.736,2.738,112
20150401|2015-03-13 00:00,13,2.737,2.74,2.727,2.727,175
20150401|2015-03-13 00:30,13,2.727,2.727,2.712,2.712,443
20150401|2015-03-13 01:00,13,2.712,2.713,2.69,2.691,897
20150401|2015-03-13 01:30,13,2.692,2.699,2.69,2.697,376
20150401|2015-03-13 02:00,13,2.697,2.698,2.692,2.695,154
20150401|2015-03-13 02:30,13,2.694,2.695,2.69,2.692,145
20150401|2015-03-13 03:00,13,2.693,2.704,2.69,2.703,372
20150401|2015-03-13 03:30,13,2.703,2.706,2.695,2.695,260
20150401|2015-03-13 04:00,13,2.695,2.698,2.69,2.691,314
20150401|2015-03-13 04:30,13,2.691,2.695,2.688,2.692,427
20150401|2015-03-13 05:00,13,2.693,2.715,2.693,2.7,456
20150401|2015-03-13 05:30,13,2.7,2.718,2.696,2.708,477
20150401|2015-03-13 06:00,13,2.707,2.707,2.695,2.697,744
20150401|2015-03-13 06:30,13,2.697,2.699,2.683,2.689,1394
20150401|2015-03-13 07:00,13,2.69,2.709,2.69,2.708,2134
20150401|2015-03-13 07:30,13,2.707,2.713,2.686,2.687,2727
20150401|2015-03-13 08:00,13,2.687,2.693,2.674,2.69,8181
20150401|2015-03-13 08:30,13,2.69,2.706,2.684,2.701,4820
20150401|2015-03-13 09:00,13,2.702,2.721,2.695,2.702,5193
20150401|2015-03-13 09:30,13,2.702,2.706,2.686,2.693,3517
20150401|2015-03-13 10:00,13,2.692,2.699,2.685,2.691,3497
20150401|2015-03-13 10:30,13,2.69,2.712,2.69,2.707,4789
20150401|2015-03-13 11:00,13,2.706,2.732,2.705,2.722,5209
20150401|2015-03-13 11:30,13,2.722,2.73,2.717,2.729,3296
20150401|2015-03-13 12:00,13,2.73,2.735,2.722,2.727,2205
20150401|2015-03-13 12:30,13,2.726,2.751,2.722,2.747,3632
20150401|2015-03-13 13:00,13,2.748,2.748,2.723,2.73,5906
20150401|2015-03-13 13:30,13,2.73,2.741,2.726,2.738,2013
20150401|2015-03-13 14:00,13,2.737,2.738,2.725,2.727,775
20150401|2015-03-13 14:30,13,2.727,2.732,2.722,2.728,726
20150401|2015-03-13 15:00,13,2.727,2.733,2.723,2.726,424
20150401|2015-03-13 15:30,13,2.726,2.726,2.72,2.72,246
20150401|2015-03-13 16:00,13,2.723,2.724,2.719,2.721,90
20150401|2015-03-15 17:00,16,2.705,2.719,2.693,2.701,533
20150401|2015-03-15 17:30,16,2.702,2.704,2.695,2.701,119
20150401|2015-03-15 18:00,16,2.701,2.705,2.7,2.703,25
20150401|2015-03-15 18:30,16,2.7,2.704,2.7,2.704,25
20150401|2015-03-15 19:00,16,2.703,2.718,2.699,2.718,303
20150401|2015-03-15 19:30,16,2.718,2.72,2.715,2.72,74
20150401|2015-03-15 20:00,16,2.72,2.722,2.712,2.712,78
20150401|2015-03-15 20:30,16,2.714,2.716,2.711,2.715,51
20150401|2015-03-15 21:00,16,2.716,2.717,2.713,2.713,30
20150401|2015-03-15 21:30,16,2.714,2.715,2.713,2.714,15
20150401|2015-03-15 22:00,16,2.715,2.717,2.715,2.717,17
20150401|2015-03-15 22:30,16,2.717,2.717,2.713,2.713,21
20150401|2015-03-15 23:00,16,2.717,2.717,2.715,2.715,8
20150401|2015-03-15 23:30,16,2.715,2.717,2.715,2.716,38
20150401|2015-03-16 00:00,16,2.715,2.716,2.714,2.715,8
20150401|2015-03-16 00:30,16,2.716,2.72,2.715,2.715,26
20150401|2015-03-16 01:00,16,2.715,2.741,2.715,2.735,235
20150401|2015-03-16 01:30,16,2.736,2.743,2.714,2.726,197
20150401|2015-03-16 02:00,16,2.729,2.733,2.72,2.731,140
20150401|2015-03-16 02:30,16,2.73,2.735,2.728,2.733,28
20150401|2015-03-16 03:00,16,2.733,2.738,2.722,2.732,190
20150401|2015-03-16 03:30,16,2.732,2.738,2.726,2.734,130
20150401|2015-03-16 04:00,16,2.735,2.735,2.728,2.729,59
20150401|2015-03-16 04:30,16,2.729,2.731,2.724,2.725,24
20150401|2015-03-16 05:00,16,2.73,2.737,2.704,2.706,414
20150401|2015-03-16 05:30,16,2.707,2.707,2.698,2.701,296
20150401|2015-03-16 06:00,16,2.7,2.709,2.694,2.701,978
20150401|2015-03-16 06:30,16,2.701,2.701,2.685,2.688,737
20150401|2015-03-16 07:00,16,2.689,2.709,2.687,2.701,1463
20150401|2015-03-16 07:30,16,2.702,2.704,2.686,2.691,1845
20150401|2015-03-16 08:00,16,2.692,2.696,2.68,2.69,5528
20150401|2015-03-16 08:30,16,2.689,2.707,2.68,2.704,4313
20150401|2015-03-16 09:00,16,2.704,2.719,2.694,2.698,4233
20150401|2015-03-16 09:30,16,2.698,2.698,2.686,2.688,2216
20150401|2015-03-16 10:00,16,2.687,2.711,2.682,2.697,3923
20150401|2015-03-16 10:30,16,2.698,2.701,2.69,2.697,1443
20150401|2015-03-16 11:00,16,2.696,2.703,2.693,2.698,1566
20150401|2015-03-16 11:30,16,2.698,2.701,2.693,2.698,1390
20150401|2015-03-16 12:00,16,2.698,2.711,2.696,2.711,2569
20150401|2015-03-16 12:30,16,2.711,2.717,2.706,2.711,2260
20150401|2015-03-16 13:00,16,2.712,2.721,2.7,2.714,3732
20150401|2015-03-16 13:30,16,2.715,2.729,2.71,2.729,1434
20150401|2015-03-16 14:00,16,2.729,2.736,2.725,2.733,1145
20150401|2015-03-16 14:30,16,2.733,2.743,2.733,2.742,815
20150401|2015-03-16 15:00,16,2.742,2.747,2.737,2.744,475
20150401|2015-03-16 15:30,16,2.743,2.748,2.742,2.746,299
20150401|2015-03-16 16:00,16,2.744,2.748,2.742,2.748,174
20150401|2015-03-16 17:00,17,2.742,2.747,2.741,2.741,76
20150401|2015-03-16 17:30,17,2.742,2.743,2.74,2.741,30
20150401|2015-03-16 18:00,17,2.741,2.746,2.741,2.744,39
20150401|2015-03-16 18:30,17,2.744,2.744,2.742,2.744,63
20150401|2015-03-16 19:00,17,2.744,2.757,2.743,2.753,232
20150401|2015-03-16 19:30,17,2.753,2.761,2.749,2.76,245
20150401|2015-03-16 20:00,17,2.76,2.761,2.756,2.756,41
20150401|2015-03-16 20:30,17,2.756,2.762,2.756,2.761,59
20150401|2015-03-16 21:00,17,2.762,2.762,2.761,2.761,50
20150401|2015-03-16 21:30,17,2.761,2.763,2.761,2.762,40
20150401|2015-03-16 22:00,17,2.762,2.764,2.761,2.762,45
20150401|2015-03-16 22:30,17,2.761,2.763,2.761,2.761,25
20150401|2015-03-16 23:00,17,2.763,2.765,2.758,2.759,72
20150401|2015-03-16 23:30,17,2.759,2.762,2.756,2.759,166
20150401|2015-03-17 00:00,17,2.759,2.764,2.756,2.758,217
20150401|2015-03-17 00:30,17,2.759,2.761,2.757,2.759,58
20150401|2015-03-17 01:00,17,2.757,2.761,2.756,2.76,56
20150401|2015-03-17 01:30,17,2.76,2.763,2.759,2.761,85
20150401|2015-03-17 02:00,17,2.762,2.77,2.76,2.77,262
20150401|2015-03-17 02:30,17,2.77,2.795,2.769,2.793,1039
20150401|2015-03-17 03:00,17,2.794,2.794,2.792,2.792,511
20150401|2015-03-17 03:30,17,2.793,2.793,2.774,2.787,312
20150401|2015-03-17 04:00,17,2.787,2.794,2.777,2.783,329
20150401|2015-03-17 04:30,17,2.782,2.785,2.777,2.784,143
20150401|2015-03-17 05:00,17,2.784,2.784,2.769,2.77,336
20150401|2015-03-17 05:30,17,2.77,2.775,2.767,2.768,340
20150401|2015-03-17 06:00,17,2.768,2.778,2.766,2.773,678
20150401|2015-03-17 06:30,17,2.773,2.784,2.771,2.778,993
20150401|2015-03-17 07:00,17,2.779,2.794,2.771,2.783,3150
20150401|2015-03-17 07:30,17,2.784,2.79,2.768,2.783,3189
20150401|2015-03-17 08:00,17,2.783,2.852,2.781,2.831,24311
20150401|2015-03-17 08:30,17,2.831,2.846,2.826,2.832,7982
20150401|2015-03-17 09:00,17,2.833,2.834,2.81,2.812,5481
20150401|2015-03-17 09:30,17,2.813,2.822,2.797,2.8,5190
20150401|2015-03-17 10:00,17,2.8,2.805,2.783,2.793,6448
20150401|2015-03-17 10:30,17,2.794,2.818,2.793,2.816,3819
20150401|2015-03-17 11:00,17,2.817,2.832,2.808,2.826,4519
20150401|2015-03-17 11:30,17,2.827,2.837,2.819,2.834,4993
20150401|2015-03-17 12:00,17,2.833,2.843,2.832,2.836,4001
20150401|2015-03-17 12:30,17,2.836,2.847,2.824,2.847,3568
20150401|2015-03-17 13:00,17,2.847,2.858,2.837,2.856,11390
20150401|2015-03-17 13:30,17,2.855,2.857,2.85,2.854,2402
20150401|2015-03-17 14:00,17,2.853,2.856,2.846,2.846,1277
20150401|2015-03-17 14:30,17,2.847,2.849,2.844,2.847,843
20150401|2015-03-17 15:00,17,2.847,2.857,2.845,2.857,644
20150401|2015-03-17 15:30,17,2.857,2.857,2.846,2.847,289
20150401|2015-03-17 16:00,17,2.847,2.849,2.842,2.842,177
20150401|2015-03-17 17:00,18,2.854,2.854,2.846,2.849,77
20150401|2015-03-17 17:30,18,2.85,2.851,2.849,2.849,57
20150401|2015-03-17 18:00,18,2.847,2.85,2.842,2.843,96
20150401|2015-03-17 18:30,18,2.841,2.85,2.841,2.85,27
20150401|2015-03-17 19:00,18,2.85,2.85,2.844,2.847,91
20150401|2015-03-17 19:30,18,2.847,2.847,2.841,2.843,54
20150401|2015-03-17 20:00,18,2.842,2.843,2.84,2.843,28
20150401|2015-03-17 20:30,18,2.843,2.847,2.843,2.845,26
20150401|2015-03-17 21:00,18,2.845,2.845,2.843,2.843,23
20150401|2015-03-17 21:30,18,2.845,2.847,2.843,2.843,32
20150401|2015-03-17 22:00,18,2.845,2.846,2.844,2.844,34
20150401|2015-03-17 22:30,18,2.844,2.847,2.843,2.843,41
20150401|2015-03-17 23:00,18,2.843,2.846,2.843,2.843,26
20150401|2015-03-17 23:30,18,2.845,2.846,2.834,2.835,141
20150401|2015-03-18 00:00,18,2.834,2.838,2.833,2.834,95
20150401|2015-03-18 00:30,18,2.833,2.834,2.831,2.831,159
20150401|2015-03-18 01:00,18,2.832,2.838,2.832,2.834,68
20150401|2015-03-18 01:30,18,2.836,2.837,2.832,2.837,81
20150401|2015-03-18 02:00,18,2.836,2.842,2.833,2.84,177
20150401|2015-03-18 02:30,18,2.841,2.85,2.84,2.849,171
20150401|2015-03-18 03:00,18,2.85,2.85,2.838,2.838,58
20150401|2015-03-18 03:30,18,2.838,2.839,2.831,2.832,109
20150401|2015-03-18 04:00,18,2.831,2.834,2.816,2.817,372
20150401|2015-03-18 04:30,18,2.817,2.826,2.816,2.818,132
20150401|2015-03-18 05:00,18,2.82,2.821,2.811,2.814,223
20150401|2015-03-18 05:30,18,2.815,2.828,2.811,2.828,335
20150401|2015-03-18 06:00,18,2.827,2.829,2.811,2.811,817
20150401|2015-03-18 06:30,18,2.811,2.818,2.807,2.814,848
20150401|2015-03-18 07:00,18,2.813,2.813,2.794,2.802,3514
20150401|2015-03-18 07:30,18,2.801,2.814,2.788,2.789,3891
20150401|2015-03-18 08:00,18,2.789,2.796,2.775,2.785,8780
20150401|2015-03-18 08:30,18,2.785,2.799,2.778,2.794,4359
20150401|2015-03-18 09:00,18,2.794,2.847,2.793,2.833,10485
20150401|2015-03-18 09:30,18,2.831,2.844,2.812,2.834,5738
20150401|2015-03-18 10:00,18,2.833,2.84,2.822,2.837,2888
20150401|2015-03-18 10:30,18,2.837,2.89,2.837,2.881,12694
20150401|2015-03-18 11:00,18,2.881,2.905,2.881,2.901,9631
20150401|2015-03-18 11:30,18,2.901,2.909,2.886,2.898,6957
20150401|2015-03-18 12:00,18,2.899,2.915,2.891,2.893,4371
20150401|2015-03-18 12:30,18,2.894,2.935,2.887,2.931,5294
20150401|2015-03-18 13:00,18,2.932,2.932,2.898,2.92,8639
20150401|2015-03-18 13:30,18,2.92,2.925,2.91,2.917,2723
20150401|2015-03-18 14:00,18,2.916,2.92,2.906,2.908,992
20150401|2015-03-18 14:30,18,2.908,2.909,2.9,2.904,1095
20150401|2015-03-18 15:00,18,2.903,2.911,2.903,2.91,333
20150401|2015-03-18 15:30,18,2.911,2.913,2.902,2.903,308
20150401|2015-03-18 16:00,18,2.903,2.908,2.902,2.906,144
20150401|2015-03-18 17:00,19,2.909,2.909,2.896,2.897,133
20150401|2015-03-18 17:30,19,2.899,2.912,2.899,2.91,125
20150401|2015-03-18 18:00,19,2.91,2.92,2.909,2.918,132
20150401|2015-03-18 18:30,19,2.918,2.919,2.913,2.917,111
20150401|2015-03-18 19:00,19,2.917,2.924,2.915,2.92,132
20150401|2015-03-18 19:30,19,2.919,2.928,2.913,2.915,170
20150401|2015-03-18 20:00,19,2.915,2.919,2.91,2.911,108
20150401|2015-03-18 20:30,19,2.91,2.911,2.906,2.911,48
20150401|2015-03-18 21:00,19,2.908,2.91,2.907,2.91,20
20150401|2015-03-18 21:30,19,2.91,2.911,2.909,2.911,8
20150401|2015-03-18 22:00,19,2.909,2.913,2.909,2.913,35
20150401|2015-03-18 22:30,19,2.914,2.915,2.912,2.915,32
20150401|2015-03-18 23:00,19,2.915,2.921,2.915,2.919,23
20150401|2015-03-18 23:30,19,2.919,2.919,2.91,2.913,125
20150401|2015-03-19 00:00,19,2.912,2.916,2.91,2.91,42
20150401|2015-03-19 00:30,19,2.909,2.91,2.901,2.901,245
20150401|2015-03-19 01:00,19,2.901,2.909,2.9,2.905,43
20150401|2015-03-19 01:30,19,2.905,2.906,2.894,2.905,127
20150401|2015-03-19 02:00,19,2.905,2.907,2.895,2.9,136
20150401|2015-03-19 02:30,19,2.902,2.904,2.896,2.902,74
20150401|2015-03-19 03:00,19,2.902,2.902,2.892,2.892,67
20150401|2015-03-19 03:30,19,2.892,2.922,2.892,2.916,340
20150401|2015-03-19 04:00,19,2.915,2.915,2.899,2.91,190
20150401|2015-03-19 04:30,19,2.908,2.914,2.901,2.908,107
20150401|2015-03-19 05:00,19,2.907,2.909,2.894,2.897,216
20150401|2015-03-19 05:30,19,2.895,2.898,2.883,2.885,466
20150401|2015-03-19 06:00,19,2.884,2.886,2.877,2.878,849
20150401|2015-03-19 06:30,19,2.878,2.889,2.875,2.888,961
20150401|2015-03-19 07:00,19,2.887,2.887,2.868,2.884,2119
20150401|2015-03-19 07:30,19,2.882,2.893,2.875,2.875,2446
20150401|2015-03-19 08:00,19,2.876,2.878,2.834,2.842,10125
20150401|2015-03-19 08:30,19,2.842,2.845,2.826,2.839,7131
20150401|2015-03-19 09:00,19,2.838,2.852,2.833,2.846,4758
20150401|2015-03-19 09:30,19,2.844,2.844,2.789,2.798,19878
20150401|2015-03-19 10:00,19,2.798,2.819,2.796,2.805,4539
20150401|2015-03-19 10:30,19,2.803,2.844,2.803,2.808,6827
20150401|2015-03-19 11:00,19,2.808,2.826,2.806,2.817,3075
20150401|2015-03-19 11:30,19,2.816,2.82,2.794,2.798,4426
20150401|2015-03-19 12:00,19,2.797,2.799,2.776,2.784,8000
20150401|2015-03-19 12:30,19,2.784,2.797,2.78,2.79,3378
20150401|2015-03-19 13:00,19,2.79,2.821,2.78,2.816,9802
20150401|2015-03-19 13:30,19,2.816,2.822,2.807,2.812,2286
20150401|2015-03-19 14:00,19,2.813,2.815,2.805,2.809,667
20150401|2015-03-19 14:30,19,2.808,2.819,2.808,2.818,634
20150401|2015-03-19 15:00,19,2.818,2.825,2.816,2.825,494
20150401|2015-03-19 15:30,19,2.823,2.83,2.823,2.827,189
20150401|2015-03-19 16:00,19,2.827,2.832,2.824,2.83,346
20150401|2015-03-19 17:00,20,2.831,2.833,2.828,2.833,32
20150401|2015-03-19 17:30,20,2.832,2.838,2.83,2.831,60
20150401|2015-03-19 18:00,20,2.83,2.834,2.829,2.829,24
20150401|2015-03-19 18:30,20,2.831,2.833,2.829,2.833,14
20150401|2015-03-19 19:00,20,2.833,2.836,2.832,2.836,17
20150401|2015-03-19 19:30,20,2.836,2.836,2.83,2.83,35
20150401|2015-03-19 20:00,20,2.831,2.835,2.83,2.833,13
20150401|2015-03-19 20:30,20,2.835,2.835,2.832,2.834,10
20150401|2015-03-19 21:00,20,2.832,2.832,2.83,2.83,5
20150401|2015-03-19 21:30,20,2.829,2.83,2.826,2.829,16
20150401|2015-03-19 22:00,20,2.829,2.829,2.826,2.829,7
20150401|2015-03-19 22:30,20,2.829,2.829,2.825,2.825,12
20150401|2015-03-19 23:00,20,2.826,2.828,2.823,2.824,38
20150401|2015-03-19 23:30,20,2.822,2.837,2.819,2.834,182
20150401|2015-03-20 00:00,20,2.832,2.833,2.82,2.82,78
20150401|2015-03-20 00:30,20,2.82,2.83,2.82,2.829,79
20150401|2015-03-20 01:00,20,2.831,2.833,2.822,2.831,98
20150401|2015-03-20 01:30,20,2.831,2.832,2.825,2.831,100
20150401|2015-03-20 02:00,20,2.833,2.835,2.825,2.827,116
20150401|2015-03-20 02:30,20,2.824,2.825,2.82,2.824,43
20150401|2015-03-20 03:00,20,2.825,2.832,2.824,2.83,107
20150401|2015-03-20 03:30,20,2.831,2.833,2.824,2.832,77
20150401|2015-03-20 04:00,20,2.831,2.833,2.827,2.828,47
20150401|2015-03-20 04:30,20,2.828,2.834,2.827,2.832,71
20150401|2015-03-20 05:00,20,2.832,2.839,2.832,2.834,223
20150401|2015-03-20 05:30,20,2.835,2.864,2.835,2.857,1131
20150401|2015-03-20 06:00,20,2.857,2.863,2.852,2.854,577
20150401|2015-03-20 06:30,20,2.855,2.867,2.848,2.859,859
20150401|2015-03-20 07:00,20,2.859,2.872,2.851,2.854,2401
20150401|2015-03-20 07:30,20,2.855,2.875,2.852,2.865,2484
20150401|2015-03-20 08:00,20,2.867,2.884,2.853,2.881,6524
20150401|2015-03-20 08:30,20,2.879,2.919,2.878,2.898,12632
20150401|2015-03-20 09:00,20,2.897,2.908,2.888,2.891,4529
20150401|2015-03-20 09:30,20,2.892,2.898,2.867,2.867,5381
20150401|2015-03-20 10:00,20,2.868,2.868,2.851,2.854,4787
20150401|2015-03-20 10:30,20,2.852,2.853,2.787,2.805,13573
20150401|2015-03-20 11:00,20,2.805,2.822,2.762,2.78,13332
20150401|2015-03-20 11:30,20,2.78,2.799,2.778,2.795,5711
20150401|2015-03-20 12:00,20,2.795,2.805,2.777,2.794,3616
20150401|2015-03-20 12:30,20,2.794,2.811,2.789,2.809,4174
20150401|2015-03-20 13:00,20,2.809,2.812,2.779,2.79,4506
20150401|2015-03-20 13:30,20,2.79,2.799,2.789,2.791,1901
20150401|2015-03-20 14:00,20,2.791,2.794,2.786,2.792,443
20150401|2015-03-20 14:30,20,2.793,2.795,2.782,2.786,728
20150401|2015-03-20 15:00,20,2.786,2.793,2.782,2.786,274
20150401|2015-03-20 15:30,20,2.785,2.792,2.784,2.787,97
20150401|2015-03-20 16:00,20,2.786,2.786,2.779,2.784,139
20150401|2015-03-22 17:00,23,2.741,2.756,2.725,2.726,2421
20150401|2015-03-22 17:30,23,2.725,2.735,2.723,2.735,268
20150401|2015-03-22 18:00,23,2.735,2.737,2.734,2.735,159
20150401|2015-03-22 18:30,23,2.737,2.737,2.732,2.736,64
20150401|2015-03-22 19:00,23,2.733,2.743,2.733,2.743,136
20150401|2015-03-22 19:30,23,2.742,2.742,2.741,2.741,3
20150401|2015-03-22 20:00,23,2.742,2.743,2.741,2.743,14
20150401|2015-03-22 20:30,23,2.742,2.742,2.74,2.742,8
20150401|2015-03-22 21:00,23,2.74,2.742,2.74,2.74,38
20150401|2015-03-22 21:30,23,2.74,2.74,2.725,2.73,506
20150401|2015-03-22 22:00,23,2.727,2.73,2.724,2.728,48
20150401|2015-03-22 22:30,23,2.728,2.731,2.728,2.73,20
20150401|2015-03-22 23:00,23,2.731,2.736,2.722,2.728,242
20150401|2015-03-22 23:30,23,2.729,2.735,2.726,2.731,117
20150401|2015-03-23 00:00,23,2.732,2.737,2.729,2.731,58
20150401|2015-03-23 00:30,23,2.73,2.731,2.721,2.728,176
20150401|2015-03-23 01:00,23,2.729,2.745,2.721,2.722,218
20150401|2015-03-23 01:30,23,2.722,2.726,2.721,2.723,128
20150401|2015-03-23 02:00,23,2.723,2.725,2.721,2.724,69
20150401|2015-03-23 02:30,23,2.724,2.724,2.722,2.722,104
20150401|2015-03-23 03:00,23,2.723,2.732,2.721,2.722,211
20150401|2015-03-23 03:30,23,2.723,2.732,2.723,2.724,145
20150401|2015-03-23 04:00,23,2.725,2.726,2.721,2.722,121
20150401|2015-03-23 04:30,23,2.722,2.727,2.721,2.723,138
20150401|2015-03-23 05:00,23,2.723,2.724,2.721,2.721,384
20150401|2015-03-23 05:30,23,2.722,2.722,2.711,2.715,890
20150401|2015-03-23 06:00,23,2.715,2.723,2.71,2.71,1080
20150401|2015-03-23 06:30,23,2.709,2.711,2.696,2.698,2320
20150401|2015-03-23 07:00,23,2.698,2.713,2.698,2.702,2495
20150401|2015-03-23 07:30,23,2.702,2.71,2.695,2.7,2960
20150401|2015-03-23 08:00,23,2.701,2.717,2.691,2.716,10611
20150401|2015-03-23 08:30,23,2.716,2.726,2.705,2.722,4241
20150401|2015-03-23 09:00,23,2.721,2.722,2.706,2.71,2919
20150401|2015-03-23 09:30,23,2.711,2.715,2.706,2.71,1808
20150401|2015-03-23 10:00,23,2.709,2.711,2.693,2.699,3543
20150401|2015-03-23 10:30,23,2.699,2.717,2.694,2.715,2776
20150401|2015-03-23 11:00,23,2.715,2.718,2.698,2.703,2396
20150401|2015-03-23 11:30,23,2.704,2.721,2.701,2.717,1666
20150401|2015-03-23 12:00,23,2.717,2.72,2.707,2.72,1369
20150401|2015-03-23 12:30,23,2.72,2.746,2.718,2.736,4069
20150401|2015-03-23 13:00,23,2.736,2.754,2.729,2.734,7723
20150401|2015-03-23 13:30,23,2.735,2.737,2.73,2.735,1031
20150401|2015-03-23 14:00,23,2.734,2.737,2.733,2.734,365
20150401|2015-03-23 14:30,23,2.734,2.74,2.733,2.738,325
20150401|2015-03-23 15:00,23,2.736,2.75,2.734,2.747,540
20150401|2015-03-23 15:30,23,2.746,2.755,2.745,2.75,403
20150401|2015-03-23 16:00,23,2.75,2.755,2.75,2.751,100
20150401|2015-03-23 17:00,24,2.751,2.756,2.741,2.741,215
20150401|2015-03-23 17:30,24,2.742,2.744,2.739,2.742,35
20150401|2015-03-23 18:00,24,2.744,2.747,2.744,2.745,12
20150401|2015-03-23 18:30,24,2.744,2.747,2.744,2.747,21
20150401|2015-03-23 19:00,24,2.745,2.745,2.745,2.745,3
20150401|2015-03-23 19:30,24,2.745,2.75,2.745,2.748,40
20150401|2015-03-23 20:00,24,2.748,2.751,2.736,2.74,60
20150401|2015-03-23 20:30,24,2.739,2.743,2.735,2.743,27
20150401|2015-03-23 21:00,24,2.742,2.755,2.736,2.739,103
20150401|2015-03-23 21:30,24,2.738,2.744,2.737,2.74,74
20150401|2015-03-23 22:00,24,2.738,2.743,2.738,2.743,7
20150401|2015-03-23 22:30,24,2.745,2.745,2.743,2.743,2
20150401|2015-03-23 23:00,24,2.743,2.746,2.743,2.745,5
20150401|2015-03-23 23:30,24,2.742,2.762,2.738,2.758,199
20150401|2015-03-24 00:00,24,2.76,2.761,2.753,2.756,37
20150401|2015-03-24 00:30,24,2.759,2.766,2.756,2.76,69
20150401|2015-03-24 01:00,24,2.764,2.769,2.762,2.766,64
20150401|2015-03-24 01:30,24,2.768,2.77,2.767,2.769,26
20150401|2015-03-24 02:00,24,2.769,2.77,2.748,2.762,315
20150401|2015-03-24 02:30,24,2.765,2.767,2.764,2.766,30
20150401|2015-03-24 03:00,24,2.767,2.767,2.755,2.76,85
20150401|2015-03-24 03:30,24,2.761,2.761,2.753,2.754,38
20150401|2015-03-24 04:00,24,2.753,2.758,2.736,2.745,102
20150401|2015-03-24 04:30,24,2.743,2.756,2.741,2.756,100
20150401|2015-03-24 05:00,24,2.755,2.776,2.755,2.772,180
20150401|2015-03-24 05:30,24,2.774,2.774,2.768,2.77,147
20150401|2015-03-24 06:00,24,2.77,2.783,2.769,2.779,416
20150401|2015-03-24 06:30,24,2.78,2.784,2.773,2.775,696
20150401|2015-03-24 07:00,24,2.775,2.782,2.767,2.772,1052
20150401|2015-03-24 07:30,24,2.773,2.792,2.765,2.791,2819
20150401|2015-03-24 08:00,24,2.79,2.804,2.783,2.791,5256
20150401|2015-03-24 08:30,24,2.79,2.797,2.758,2.777,5411
20150401|2015-03-24 09:00,24,2.778,2.79,2.775,2.782,2392
20150401|2015-03-24 09:30,24,2.781,2.797,2.777,2.796,2453
20150401|2015-03-24 10:00,24,2.795,2.81,2.788,2.803,5212
20150401|2015-03-24 10:30,24,2.804,2.81,2.786,2.796,1957
20150401|2015-03-24 11:00,24,2.797,2.804,2.785,2.793,1606
20150401|2015-03-24 11:30,24,2.792,2.794,2.776,2.792,1919
20150401|2015-03-24 12:00,24,2.793,2.796,2.783,2.788,854
20150401|2015-03-24 12:30,24,2.787,2.79,2.778,2.778,1262
20150401|2015-03-24 13:00,24,2.777,2.79,2.771,2.785,4913
20150401|2015-03-24 13:30,24,2.785,2.787,2.776,2.778,999
20150401|2015-03-24 14:00,24,2.778,2.783,2.776,2.783,589
20150401|2015-03-24 14:30,24,2.783,2.789,2.779,2.783,769
20150401|2015-03-24 15:00,24,2.782,2.785,2.779,2.784,151
20150401|2015-03-24 15:30,24,2.784,2.784,2.78,2.783,144
20150401|2015-03-24 16:00,24,2.783,2.783,2.778,2.781,64
20150401|2015-03-24 17:00,25,2.784,2.784,2.778,2.779,21
20150401|2015-03-24 17:30,25,2.781,2.782,2.781,2.781,7
20150401|2015-03-24 18:00,25,2.781,2.781,2.78,2.781,6
20150401|2015-03-24 18:30,25,2.782,2.782,2.779,2.781,11
20150401|2015-03-24 19:00,25,2.775,2.776,2.771,2.771,30
20150401|2015-03-24 19:30,25,2.773,2.773,2.77,2.772,17
20150401|2015-03-24 20:00,25,2.773,2.773,2.768,2.768,9
20150401|2015-03-24 20:30,25,2.766,2.767,2.762,2.762,40
20150401|2015-03-24 21:00,25,2.76,2.764,2.758,2.76,56
20150401|2015-03-24 21:30,25,2.76,2.76,2.758,2.759,4
20150401|2015-03-24 22:00,25,2.759,2.76,2.758,2.76,9
20150401|2015-03-24 22:30,25,2.758,2.759,2.757,2.757,5
20150401|2015-03-24 23:00,25,2.757,2.758,2.739,2.745,263
20150401|2015-03-24 23:30,25,2.743,2.745,2.731,2.738,198
20150401|2015-03-25 00:00,25,2.736,2.736,2.731,2.732,51
20150401|2015-03-25 00:30,25,2.733,2.736,2.732,2.732,43
20150401|2015-03-25 01:00,25,2.732,2.732,2.725,2.726,117
20150401|2015-03-25 01:30,25,2.727,2.727,2.724,2.724,58
20150401|2015-03-25 02:00,25,2.725,2.727,2.714,2.716,144
20150401|2015-03-25 02:30,25,2.716,2.718,2.714,2.714,98
20150401|2015-03-25 03:00,25,2.715,2.72,2.712,2.72,208
20150401|2015-03-25 03:30,25,2.719,2.734,2.719,2.734,167
20150401|2015-03-25 04:00,25,2.732,2.734,2.716,2.729,111
20150401|2015-03-25 04:30,25,2.727,2.732,2.727,2.731,23
20150401|2015-03-25 05:00,25,2.73,2.751,2.729,2.749,152
20150401|2015-03-25 05:30,25,2.75,2.775,2.747,2.771,303
20150401|2015-03-25 06:00,25,2.772,2.793,2.771,2.785,853
20150401|2015-03-25 06:30,25,2.786,2.788,2.772,2.777,538
20150401|2015-03-25 07:00,25,2.777,2.782,2.761,2.778,918
20150401|2015-03-25 07:30,25,2.78,2.783,2.764,2.771,824
20150401|2015-03-25 08:00,25,2.77,2.787,2.754,2.762,3829
20150401|2015-03-25 08:30,25,2.762,2.762,2.735,2.743,4947
20150401|2015-03-25 09:00,25,2.743,2.755,2.734,2.75,2428
20150401|2015-03-25 09:30,25,2.751,2.753,2.736,2.751,1635
20150401|2015-03-25 10:00,25,2.751,2.762,2.735,2.737,2646
20150401|2015-03-25 10:30,25,2.736,2.742,2.721,2.734,3395
20150401|2015-03-25 11:00,25,2.735,2.736,2.717,2.731,1912
20150401|2015-03-25 11:30,25,2.731,2.732,2.716,2.724,1834
20150401|2015-03-25 12:00,25,2.723,2.734,2.717,2.734,2235
20150401|2015-03-25 12:30,25,2.734,2.747,2.728,2.731,2197
20150401|2015-03-25 13:00,25,2.731,2.739,2.719,2.724,3308
20150401|2015-03-25 13:30,25,2.724,2.731,2.724,2.728,723
20150401|2015-03-25 14:00,25,2.729,2.731,2.727,2.728,370
20150401|2015-03-25 14:30,25,2.728,2.731,2.726,2.729,351
20150401|2015-03-25 15:00,25,2.73,2.734,2.724,2.726,255
20150401|2015-03-25 15:30,25,2.726,2.728,2.722,2.727,98
20150401|2015-03-25 16:00,25,2.727,2.732,2.727,2.731,29
20150401|2015-03-25 17:00,26,2.733,2.735,2.729,2.732,47
20150401|2015-03-25 17:30,26,2.735,2.735,2.735,2.735,3
20150401|2015-03-25 18:00,26,2.737,2.737,2.733,2.733,7
20150401|2015-03-25 18:30,26,2.732,2.733,2.728,2.728,5
20150401|2015-03-25 19:00,26,2.725,2.726,2.723,2.726,5
20150401|2015-03-25 19:30,26,2.726,2.726,2.726,2.726,1
20150401|2015-03-25 20:00,26,2.727,2.728,2.727,2.728,17
20150401|2015-03-25 20:30,26,2.732,2.733,2.732,2.733,2
20150401|2015-03-25 21:00,26,2.731,2.733,2.729,2.729,19
20150401|2015-03-25 21:30,26,2.73,2.73,2.725,2.726,12
20150401|2015-03-25 22:00,26,2.731,2.733,2.731,2.733,3
20150401|2015-03-25 22:30,26,2.731,2.731,2.726,2.729,24
20150401|2015-03-25 23:00,26,2.73,2.73,2.73,2.73,1
20150401|2015-03-25 23:30,26,2.726,2.744,2.726,2.742,158
20150401|2015-03-26 00:00,26,2.741,2.746,2.739,2.746,109
20150401|2015-03-26 00:30,26,2.745,2.747,2.742,2.746,34
20150401|2015-03-26 01:00,26,2.746,2.747,2.743,2.746,21
20150401|2015-03-26 01:30,26,2.742,2.745,2.741,2.744,15
20150401|2015-03-26 02:00,26,2.745,2.748,2.744,2.746,18
20150401|2015-03-26 02:30,26,2.746,2.748,2.745,2.748,16
20150401|2015-03-26 03:00,26,2.744,2.746,2.742,2.742,42
20150401|2015-03-26 03:30,26,2.741,2.745,2.736,2.742,89
20150401|2015-03-26 04:00,26,2.741,2.745,2.738,2.743,47
20150401|2015-03-26 04:30,26,2.743,2.743,2.736,2.738,19
20150401|2015-03-26 05:00,26,2.741,2.744,2.722,2.726,68
20150401|2015-03-26 05:30,26,2.724,2.73,2.722,2.729,43
20150401|2015-03-26 06:00,26,2.728,2.728,2.724,2.727,18
20150401|2015-03-26 06:30,26,2.722,2.722,2.708,2.711,502
20150401|2015-03-26 07:00,26,2.714,2.72,2.709,2.719,287
20150401|2015-03-26 07:30,26,2.719,2.738,2.712,2.738,399
20150401|2015-03-26 08:00,26,2.737,2.746,2.719,2.734,828
20150401|2015-03-26 08:30,26,2.733,2.743,2.727,2.732,559
20150401|2015-03-26 09:00,26,2.733,2.756,2.717,2.726,1143
20150401|2015-03-26 09:30,26,2.719,2.735,2.649,2.674,5170
20150401|2015-03-26 10:00,26,2.672,2.672,2.657,2.662,1377
20150401|2015-03-26 10:30,26,2.662,2.665,2.65,2.66,1618
20150401|2015-03-26 11:00,26,2.659,2.669,2.654,2.656,1168
20150401|2015-03-26 11:30,26,2.655,2.675,2.652,2.671,1065
20150401|2015-03-26 12:00,26,2.673,2.674,2.658,2.66,627
20150401|2015-03-26 12:30,26,2.661,2.67,2.658,2.669,1235
20150401|2015-03-26 13:00,26,2.667,2.68,2.663,2.674,4899
20150401|2015-03-26 13:30,26,2.675,2.676,2.664,2.667,1716
20150401|2015-03-26 14:00,26,2.669,2.671,2.661,2.662,452
20150401|2015-03-26 14:30,26,2.662,2.665,2.661,2.663,131
20150401|2015-03-26 15:00,26,2.662,2.667,2.661,2.663,131
20150401|2015-03-26 15:30,26,2.662,2.666,2.662,2.664,68
20150401|2015-03-26 16:00,26,2.663,2.673,2.663,2.673,35
20150401|2015-03-26 17:00,27,2.666,2.675,2.666,2.669,34
20150401|2015-03-26 17:30,27,2.663,2.663,2.657,2.657,6
20150401|2015-03-26 18:00,27,2.657,2.657,2.654,2.655,28
20150401|2015-03-26 18:30,27,2.651,2.658,2.651,2.656,7
20150401|2015-03-26 19:00,27,2.657,2.657,2.656,2.656,6
20150401|2015-03-26 19:30,27,2.657,2.658,2.657,2.658,2
20150401|2015-03-26 20:00,27,2.658,2.659,2.656,2.659,4
20150401|2015-03-26 20:30,27,2.656,2.657,2.656,2.656,6
20150401|2015-03-26 21:00,27,2.657,2.659,2.657,2.659,56
20150401|2015-03-26 22:00,27,2.657,2.66,2.657,2.66,8
20150401|2015-03-26 22:30,27,2.659,2.659,2.655,2.655,47
20150401|2015-03-26 23:00,27,2.655,2.655,2.655,2.655,3
20150401|2015-03-26 23:30,27,2.655,2.655,2.655,2.655,6
20150401|2015-03-27 00:00,27,2.655,2.656,2.655,2.656,36
20150401|2015-03-27 00:30,27,2.656,2.656,2.655,2.655,7
20150401|2015-03-27 01:00,27,2.655,2.657,2.655,2.657,14
20150401|2015-03-27 01:30,27,2.655,2.655,2.655,2.655,13
20150401|2015-03-27 02:00,27,2.655,2.655,2.655,2.655,12
20150401|2015-03-27 02:30,27,2.654,2.654,2.651,2.651,2
20150401|2015-03-27 03:00,27,2.65,2.651,2.649,2.65,7
20150401|2015-03-27 03:30,27,2.64,2.643,2.631,2.637,165
20150401|2015-03-27 04:00,27,2.634,2.635,2.634,2.635,2
20150401|2015-03-27 04:30,27,2.636,2.636,2.634,2.636,9
20150401|2015-03-27 05:00,27,2.636,2.643,2.635,2.643,15
20150401|2015-03-27 05:30,27,2.644,2.646,2.644,2.646,10
20150401|2015-03-27 06:00,27,2.641,2.648,2.638,2.638,76
20150401|2015-03-27 06:30,27,2.639,2.642,2.636,2.642,60
20150401|2015-03-27 07:00,27,2.647,2.649,2.638,2.639,180
20150401|2015-03-27 07:30,27,2.641,2.647,2.638,2.647,175
20150401|2015-03-27 08:00,27,2.647,2.649,2.63,2.633,627
20150401|2015-03-27 08:30,27,2.633,2.634,2.614,2.614,855
20150401|2015-03-27 09:00,27,2.614,2.626,2.614,2.622,727
20150401|2015-03-27 09:30,27,2.621,2.622,2.618,2.621,118
20150401|2015-03-27 10:00,27,2.623,2.624,2.613,2.62,212
20150401|2015-03-27 10:30,27,2.615,2.62,2.606,2.617,418
20150401|2015-03-27 11:00,27,2.617,2.617,2.612,2.613,67
20150401|2015-03-27 11:30,27,2.607,2.616,2.604,2.605,114
20150401|2015-03-27 12:00,27,2.604,2.61,2.604,2.605,163
20150401|2015-03-27 12:30,27,2.604,2.61,2.591,2.591,276
20150401|2015-03-27 13:00,27,2.591,2.6,2.578,2.596,1803
20150501|2014-09-25 08:00,25,3.778,3.781,3.778,3.781,3
20150501|2014-09-25 08:30,25,3.762,3.762,3.752,3.752,19
20150501|2014-09-25 09:00,25,3.752,3.755,3.752,3.755,19
20150501|2014-09-25 09:30,25,3.75,3.773,3.75,3.769,25
20150501|2014-09-25 10:00,25,3.765,3.775,3.759,3.775,22
20150501|2014-09-25 11:00,25,3.77,3.784,3.77,3.784,17
20150501|2014-09-25 11:30,25,3.798,3.8,3.795,3.797,28
20150501|2014-09-25 12:00,25,3.806,3.806,3.804,3.804,3
20150501|2014-09-25 12:30,25,3.807,3.807,3.796,3.796,2
20150501|2014-09-25 13:00,25,3.783,3.82,3.783,3.82,126
20150501|2014-09-25 13:30,25,3.82,3.82,3.82,3.82,25
20150501|2014-09-25 14:00,25,3.819,3.819,3.816,3.816,16
20150501|2014-09-25 14:30,25,3.805,3.805,3.805,3.805,6
20150501|2014-09-25 15:00,25,3.807,3.807,3.807,3.807,8
20150501|2014-09-25 16:00,25,3.812,3.812,3.812,3.812,2
20150501|2014-09-26 05:30,26,3.807,3.807,3.807,3.807,1
20150501|2014-09-26 07:00,26,3.803,3.803,3.789,3.793,41
20150501|2014-09-26 07:30,26,3.789,3.789,3.789,3.789,5
20150501|2014-09-26 08:00,26,3.797,3.8,3.794,3.8,79
20150501|2014-09-26 08:30,26,3.796,3.796,3.791,3.791,30
20150501|2014-09-26 09:00,26,3.792,3.802,3.791,3.802,11
20150501|2014-09-26 09:30,26,3.799,3.801,3.799,3.801,11
20150501|2014-09-26 10:00,26,3.802,3.806,3.802,3.806,10
20150501|2014-09-26 10:30,26,3.807,3.813,3.807,3.809,17
20150501|2014-09-26 11:00,26,3.822,3.822,3.797,3.799,16
20150501|2014-09-26 11:30,26,3.802,3.808,3.802,3.808,4
20150501|2014-09-26 12:00,26,3.806,3.806,3.803,3.805,58
20150501|2014-09-26 12:30,26,3.809,3.83,3.809,3.823,12
20150501|2014-09-26 13:00,26,3.826,3.831,3.823,3.83,27
20150501|2014-09-26 13:30,26,3.83,3.83,3.827,3.827,3
20150501|2014-09-26 16:00,26,3.826,3.826,3.826,3.826,9
20150501|2014-09-29 05:30,29,3.831,3.834,3.831,3.834,3
20150501|2014-09-29 07:30,29,3.852,3.852,3.85,3.85,19
20150501|2014-09-29 08:00,29,3.854,3.854,3.85,3.852,8
20150501|2014-09-29 08:30,29,3.846,3.852,3.845,3.852,7
20150501|2014-09-29 09:00,29,3.843,3.844,3.842,3.844,11
20150501|2014-09-29 10:00,29,3.84,3.853,3.84,3.853,56
20150501|2014-09-29 10:30,29,3.86,3.861,3.86,3.861,5
20150501|2014-09-29 11:00,29,3.851,3.853,3.843,3.847,25
20150501|2014-09-29 12:00,29,3.857,3.857,3.853,3.856,8
20150501|2014-09-29 12:30,29,3.859,3.874,3.858,3.87,73
20150501|2014-09-29 13:00,29,3.874,3.88,3.871,3.871,39
20150501|2014-09-29 13:30,29,3.87,3.87,3.865,3.865,44
20150501|2014-09-29 14:00,29,3.85,3.85,3.844,3.844,16
20150501|2014-09-29 14:30,29,3.842,3.842,3.84,3.84,2
20150501|2014-09-30 07:00,30,3.867,3.867,3.867,3.867,1
20150501|2014-09-30 08:00,30,3.855,3.862,3.848,3.85,12
20150501|2014-09-30 08:30,30,3.848,3.854,3.848,3.848,26
20150501|2014-09-30 09:00,30,3.849,3.854,3.846,3.85,48
20150501|2014-09-30 09:30,30,3.85,3.852,3.827,3.833,51
20150501|2014-09-30 10:00,30,3.834,3.843,3.831,3.843,12
20150501|2014-09-30 10:30,30,3.844,3.845,3.832,3.842,10
20150501|2014-09-30 11:00,30,3.847,3.847,3.845,3.845,11
20150501|2014-09-30 11:30,30,3.839,3.849,3.839,3.849,2
20150501|2014-09-30 12:00,30,3.85,3.85,3.85,3.85,1
20150501|2014-09-30 12:30,30,3.85,3.85,3.85,3.85,1
20150501|2014-09-30 13:00,30,3.846,3.846,3.838,3.838,4
20150501|2014-09-30 13:30,30,3.847,3.847,3.843,3.843,3
20150501|2014-09-30 15:00,30,3.843,3.843,3.843,3.843,1
20150501|2014-10-01 07:00,1,3.855,3.855,3.855,3.855,29
20150501|2014-10-01 07:30,1,3.863,3.863,3.863,3.863,1
20150501|2014-10-01 08:00,1,3.865,3.865,3.841,3.849,87
20150501|2014-10-01 08:30,1,3.851,3.851,3.841,3.844,20
20150501|2014-10-01 09:00,1,3.836,3.84,3.829,3.83,36
20150501|2014-10-01 09:30,1,3.829,3.835,3.828,3.828,21
20150501|2014-10-01 10:00,1,3.827,3.836,3.827,3.836,7
20150501|2014-10-01 10:30,1,3.835,3.838,3.828,3.835,60
20150501|2014-10-01 11:30,1,3.833,3.843,3.833,3.84,4
20150501|2014-10-01 12:00,1,3.828,3.828,3.809,3.81,92
20150501|2014-10-01 12:30,1,3.81,3.816,3.801,3.801,47
20150501|2014-10-01 13:00,1,3.784,3.786,3.768,3.771,20
20150501|2014-10-01 13:30,1,3.77,3.775,3.769,3.775,6
20150501|2014-10-01 14:00,1,3.771,3.775,3.771,3.774,27
20150501|2014-10-01 15:30,1,3.775,3.775,3.775,3.775,3
20150501|2014-10-02 02:30,2,3.79,3.79,3.79,3.79,1
20150501|2014-10-02 03:30,2,3.792,3.792,3.792,3.792,1
20150501|2014-10-02 04:30,2,3.787,3.787,3.787,3.787,1
20150501|2014-10-02 06:00,2,3.789,3.789,3.789,3.789,2
20150501|2014-10-02 06:30,2,3.785,3.785,3.785,3.785,3
20150501|2014-10-02 08:00,2,3.774,3.774,3.747,3.757,41
20150501|2014-10-02 08:30,2,3.753,3.755,3.752,3.752,5
20150501|2014-10-02 09:30,2,3.73,3.731,3.717,3.731,105
20150501|2014-10-02 10:00,2,3.734,3.741,3.727,3.727,33
20150501|2014-10-02 10:30,2,3.725,3.739,3.725,3.739,65
20150501|2014-10-02 11:00,2,3.724,3.726,3.722,3.726,8
20150501|2014-10-02 11:30,2,3.733,3.753,3.733,3.753,43
20150501|2014-10-02 12:00,2,3.745,3.745,3.733,3.733,83
20150501|2014-10-02 12:30,2,3.734,3.742,3.734,3.742,29
20150501|2014-10-02 13:00,2,3.744,3.748,3.733,3.747,212
20150501|2014-10-02 13:30,2,3.75,3.752,3.75,3.752,6
20150501|2014-10-02 14:00,2,3.75,3.75,3.746,3.746,2
20150501|2014-10-02 14:30,2,3.752,3.757,3.752,3.757,11
20150501|2014-10-02 15:00,2,3.758,3.76,3.758,3.76,2
20150501|2014-10-02 15:30,2,3.76,3.76,3.76,3.76,4
20150501|2014-10-02 16:00,2,3.76,3.76,3.76,3.76,1
20150501|2014-10-03 06:30,3,3.782,3.784,3.766,3.766,11
20150501|2014-10-03 07:00,3,3.772,3.772,3.771,3.771,5
20150501|2014-10-03 08:00,3,3.755,3.756,3.743,3.746,34
20150501|2014-10-03 08:30,3,3.746,3.752,3.744,3.744,58
20150501|2014-10-03 09:00,3,3.745,3.75,3.745,3.75,7
20150501|2014-10-03 10:00,3,3.744,3.746,3.744,3.745,36
20150501|2014-10-03 10:30,3,3.745,3.761,3.745,3.761,44
20150501|2014-10-03 11:00,3,3.763,3.767,3.76,3.765,32
20150501|2014-10-03 11:30,3,3.773,3.773,3.769,3.769,27
20150501|2014-10-03 12:00,3,3.76,3.768,3.76,3.768,26
20150501|2014-10-03 12:30,3,3.77,3.77,3.761,3.761,30
20150501|2014-10-03 13:00,3,3.77,3.785,3.77,3.785,223
20150501|2014-10-03 13:30,3,3.784,3.784,3.784,3.784,4
20150501|2014-10-03 14:00,3,3.78,3.78,3.778,3.778,11
20150501|2014-10-03 14:30,3,3.776,3.776,3.772,3.772,12
20150501|2014-10-05 23:00,6,3.74,3.74,3.74,3.74,1
20150501|2014-10-06 02:30,6,3.722,3.722,3.722,3.722,1
20150501|2014-10-06 03:00,6,3.7,3.7,3.7,3.7,1
20150501|2014-10-06 05:30,6,3.728,3.728,3.728,3.728,1
20150501|2014-10-06 07:00,6,3.733,3.733,3.715,3.715,16
20150501|2014-10-06 07:30,6,3.718,3.726,3.718,3.723,23
20150501|2014-10-06 08:00,6,3.716,3.719,3.715,3.717,19
20150501|2014-10-06 08:30,6,3.719,3.727,3.717,3.717,20
20150501|2014-10-06 09:00,6,3.719,3.722,3.719,3.721,12
20150501|2014-10-06 09:30,6,3.718,3.724,3.718,3.724,27
20150501|2014-10-06 10:00,6,3.725,3.725,3.721,3.725,68
20150501|2014-10-06 10:30,6,3.724,3.728,3.722,3.722,31
20150501|2014-10-06 11:00,6,3.722,3.724,3.719,3.724,113
20150501|2014-10-06 11:30,6,3.723,3.725,3.716,3.716,31
20150501|2014-10-06 12:00,6,3.715,3.715,3.715,3.715,2
20150501|2014-10-06 12:30,6,3.723,3.725,3.723,3.723,17
20150501|2014-10-06 13:00,6,3.724,3.724,3.713,3.723,66
20150501|2014-10-06 13:30,6,3.722,3.73,3.722,3.725,12
20150501|2014-10-06 14:00,6,3.723,3.728,3.723,3.728,15
20150501|2014-10-06 23:00,7,3.704,3.704,3.704,3.704,1
20150501|2014-10-07 03:30,7,3.719,3.719,3.719,3.719,1
20150501|2014-10-07 06:00,7,3.721,3.721,3.721,3.721,1
20150501|2014-10-07 07:00,7,3.725,3.732,3.725,3.732,4
20150501|2014-10-07 07:30,7,3.734,3.744,3.734,3.744,6
20150501|2014-10-07 08:00,7,3.735,3.749,3.726,3.749,13
20150501|2014-10-07 08:30,7,3.733,3.738,3.73,3.738,44
20150501|2014-10-07 09:00,7,3.735,3.752,3.731,3.752,7
20150501|2014-10-07 09:30,7,3.753,3.753,3.747,3.748,23
20150501|2014-10-07 10:00,7,3.76,3.76,3.76,3.76,2
20150501|2014-10-07 10:30,7,3.76,3.76,3.75,3.75,28
20150501|2014-10-07 11:00,7,3.76,3.76,3.755,3.76,5
20150501|2014-10-07 11:30,7,3.762,3.764,3.758,3.759,12
20150501|2014-10-07 12:00,7,3.759,3.765,3.759,3.76,25
20150501|2014-10-07 12:30,7,3.763,3.763,3.757,3.757,28
20150501|2014-10-07 13:00,7,3.756,3.762,3.754,3.755,108
20150501|2014-10-07 13:30,7,3.752,3.758,3.752,3.755,30
20150501|2014-10-07 14:00,7,3.753,3.753,3.753,3.753,1
20150501|2014-10-07 14:30,7,3.748,3.748,3.745,3.745,2
20150501|2014-10-08 00:30,8,3.735,3.735,3.735,3.735,1
20150501|2014-10-08 04:30,8,3.725,3.725,3.72,3.72,2
20150501|2014-10-08 07:00,8,3.716,3.716,3.716,3.716,5
20150501|2014-10-08 08:00,8,3.721,3.736,3.721,3.733,32
20150501|2014-10-08 08:30,8,3.733,3.74,3.717,3.722,90
20150501|2014-10-08 09:00,8,3.723,3.724,3.716,3.72,70
20150501|2014-10-08 09:30,8,3.722,3.723,3.72,3.722,41
20150501|2014-10-08 10:00,8,3.727,3.734,3.727,3.731,14
20150501|2014-10-08 10:30,8,3.733,3.733,3.728,3.728,3
20150501|2014-10-08 11:00,8,3.719,3.719,3.708,3.708,2
20150501|2014-10-08 11:30,8,3.705,3.712,3.703,3.711,119
20150501|2014-10-08 12:00,8,3.708,3.708,3.688,3.693,18
20150501|2014-10-08 12:30,8,3.696,3.703,3.694,3.703,24
20150501|2014-10-08 13:00,8,3.703,3.712,3.696,3.701,22
20150501|2014-10-08 13:30,8,3.702,3.702,3.702,3.702,1
20150501|2014-10-08 15:30,8,3.705,3.705,3.705,3.705,5
20150501|2014-10-09 06:00,9,3.692,3.692,3.68,3.685,8
20150501|2014-10-09 07:00,9,3.686,3.702,3.686,3.702,56
20150501|2014-10-09 07:30,9,3.705,3.705,3.705,3.705,1
20150501|2014-10-09 08:00,9,3.693,3.694,3.693,3.694,2
20150501|2014-10-09 08:30,9,3.698,3.698,3.677,3.682,101
20150501|2014-10-09 09:00,9,3.684,3.687,3.684,3.687,4
20150501|2014-10-09 09:30,9,3.711,3.722,3.708,3.722,102
20150501|2014-10-09 10:00,9,3.735,3.737,3.735,3.737,3
20150501|2014-10-09 10:30,9,3.725,3.725,3.72,3.72,27
20150501|2014-10-09 11:30,9,3.713,3.713,3.693,3.693,45
20150501|2014-10-09 12:00,9,3.696,3.7,3.696,3.699,11
20150501|2014-10-09 12:30,9,3.702,3.704,3.7,3.7,31
20150501|2014-10-09 13:00,9,3.694,3.7,3.69,3.7,60
20150501|2014-10-09 14:00,9,3.708,3.71,3.708,3.71,9
20150501|2014-10-09 15:00,9,3.716,3.716,3.708,3.708,2
20150501|2014-10-10 06:30,10,3.7,3.7,3.7,3.7,5
20150501|2014-10-10 07:00,10,3.704,3.704,3.704,3.704,5
20150501|2014-10-10 07:30,10,3.7,3.7,3.7,3.7,25
20150501|2014-10-10 08:30,10,3.711,3.711,3.71,3.71,26
20150501|2014-10-10 09:00,10,3.714,3.714,3.711,3.711,33
20150501|2014-10-10 09:30,10,3.711,3.718,3.711,3.714,23
20150501|2014-10-10 10:00,10,3.717,3.717,3.713,3.714,17
20150501|2014-10-10 10:30,10,3.717,3.72,3.714,3.717,16
20150501|2014-10-10 11:00,10,3.716,3.716,3.702,3.702,65
20150501|2014-10-10 11:30,10,3.703,3.706,3.699,3.706,22
20150501|2014-10-10 12:00,10,3.702,3.704,3.702,3.702,27
20150501|2014-10-10 12:30,10,3.702,3.702,3.695,3.7,52
20150501|2014-10-10 13:00,10,3.7,3.71,3.694,3.7,76
20150501|2014-10-10 13:30,10,3.7,3.7,3.7,3.7,37
20150501|2014-10-10 14:00,10,3.708,3.708,3.708,3.708,1
20150501|2014-10-10 15:30,10,3.708,3.708,3.708,3.708,1
20150501|2014-10-12 17:00,13,3.695,3.699,3.695,3.699,5
20150501|2014-10-12 19:00,13,3.687,3.687,3.687,3.687,8
20150501|2014-10-12 19:30,13,3.687,3.687,3.687,3.687,2
20150501|2014-10-13 06:00,13,3.704,3.704,3.704,3.704,2
20150501|2014-10-13 07:00,13,3.712,3.712,3.712,3.712,1
20150501|2014-10-13 08:00,13,3.703,3.703,3.703,3.703,2
20150501|2014-10-13 08:30,13,3.704,3.717,3.704,3.712,4
20150501|2014-10-13 09:00,13,3.711,3.719,3.709,3.716,20
20150501|2014-10-13 09:30,13,3.711,3.718,3.711,3.714,11
20150501|2014-10-13 10:00,13,3.716,3.722,3.708,3.708,25
20150501|2014-10-13 10:30,13,3.712,3.719,3.707,3.713,12
20150501|2014-10-13 11:00,13,3.712,3.721,3.712,3.718,11
20150501|2014-10-13 11:30,13,3.715,3.721,3.711,3.719,11
20150501|2014-10-13 12:00,13,3.719,3.72,3.712,3.718,12
20150501|2014-10-13 12:30,13,3.721,3.721,3.71,3.713,12
20150501|2014-10-13 13:00,13,3.715,3.732,3.71,3.732,101
20150501|2014-10-13 13:30,13,3.731,3.731,3.73,3.731,5
20150501|2014-10-13 14:00,13,3.732,3.735,3.727,3.727,5
20150501|2014-10-13 14:30,13,3.725,3.725,3.718,3.718,7
20150501|2014-10-14 08:00,14,3.733,3.734,3.731,3.734,3
20150501|2014-10-14 08:30,14,3.744,3.75,3.737,3.737,36
20150501|2014-10-14 09:00,14,3.72,3.72,3.693,3.693,58
20150501|2014-10-14 09:30,14,3.698,3.699,3.695,3.695,60
20150501|2014-10-14 10:00,14,3.69,3.69,3.683,3.685,57
20150501|2014-10-14 10:30,14,3.685,3.691,3.682,3.689,37
20150501|2014-10-14 11:00,14,3.686,3.686,3.674,3.68,26
20150501|2014-10-14 11:30,14,3.683,3.683,3.666,3.671,38
20150501|2014-10-14 12:00,14,3.672,3.68,3.672,3.68,33
20150501|2014-10-14 12:30,14,3.683,3.683,3.683,3.683,2
20150501|2014-10-14 13:00,14,3.67,3.67,3.662,3.662,195
20150501|2014-10-14 13:30,14,3.665,3.675,3.664,3.675,11
20150501|2014-10-14 14:00,14,3.675,3.675,3.675,3.675,1
20150501|2014-10-14 14:30,14,3.677,3.678,3.677,3.678,4
20150501|2014-10-14 15:30,14,3.673,3.673,3.673,3.673,6
20150501|2014-10-15 07:00,15,3.685,3.685,3.685,3.685,1
20150501|2014-10-15 07:30,15,3.67,3.671,3.67,3.671,125
20150501|2014-10-15 08:00,15,3.669,3.671,3.639,3.644,24
20150501|2014-10-15 08:30,15,3.644,3.649,3.634,3.648,44
20150501|2014-10-15 09:00,15,3.645,3.667,3.645,3.667,47
20150501|2014-10-15 09:30,15,3.667,3.676,3.667,3.673,113
20150501|2014-10-15 10:00,15,3.659,3.66,3.651,3.651,44
20150501|2014-10-15 10:30,15,3.655,3.655,3.646,3.65,69
20150501|2014-10-15 11:00,15,3.649,3.654,3.643,3.65,16
20150501|2014-10-15 11:30,15,3.654,3.654,3.654,3.654,2
20150501|2014-10-15 12:00,15,3.657,3.657,3.653,3.655,5
20150501|2014-10-15 12:30,15,3.646,3.652,3.646,3.652,3
20150501|2014-10-15 13:00,15,3.654,3.661,3.654,3.658,29
20150501|2014-10-15 13:30,15,3.664,3.664,3.661,3.661,5
20150501|2014-10-15 14:30,15,3.668,3.668,3.668,3.668,2
20150501|2014-10-15 15:00,15,3.662,3.663,3.662,3.663,5
20150501|2014-10-15 23:30,16,3.671,3.671,3.671,3.671,1
20150501|2014-10-16 06:00,16,3.68,3.68,3.68,3.68,1
20150501|2014-10-16 07:00,16,3.671,3.672,3.671,3.672,18
20150501|2014-10-16 07:30,16,3.672,3.677,3.672,3.677,5
20150501|2014-10-16 08:30,16,3.666,3.671,3.666,3.668,30
20150501|2014-10-16 09:00,16,3.665,3.672,3.665,3.672,17
20150501|2014-10-16 09:30,16,3.667,3.667,3.55,3.653,83
20150501|2014-10-16 10:00,16,3.664,3.671,3.65,3.652,35
20150501|2014-10-16 10:30,16,3.658,3.66,3.652,3.652,27
20150501|2014-10-16 11:00,16,3.657,3.657,3.649,3.649,6
20150501|2014-10-16 11:30,16,3.642,3.661,3.642,3.659,13
20150501|2014-10-16 12:30,16,3.662,3.674,3.662,3.668,40
20150501|2014-10-16 13:00,16,3.676,3.684,3.672,3.672,43
20150501|2014-10-16 13:30,16,3.675,3.677,3.675,3.676,7
20150501|2014-10-16 14:00,16,3.68,3.68,3.68,3.68,1
20150501|2014-10-16 14:30,16,3.685,3.685,3.685,3.685,1
20150501|2014-10-16 15:00,16,3.686,3.687,3.686,3.687,2
20150501|2014-10-17 01:30,17,3.67,3.67,3.67,3.67,1
20150501|2014-10-17 05:00,17,3.667,3.667,3.661,3.662,3
20150501|2014-10-17 06:30,17,3.662,3.662,3.662,3.662,10
20150501|2014-10-17 08:00,17,3.656,3.667,3.656,3.665,4
20150501|2014-10-17 08:30,17,3.662,3.663,3.64,3.655,75
20150501|2014-10-17 10:30,17,3.648,3.648,3.637,3.64,30
20150501|2014-10-17 11:00,17,3.648,3.648,3.648,3.648,1
20150501|2014-10-17 11:30,17,3.658,3.673,3.658,3.664,59
20150501|2014-10-17 12:00,17,3.655,3.655,3.655,3.655,2
20150501|2014-10-17 12:30,17,3.659,3.672,3.659,3.672,58
20150501|2014-10-17 13:00,17,3.678,3.678,3.67,3.675,113
20150501|2014-10-17 13:30,17,3.679,3.679,3.67,3.678,106
20150501|2014-10-17 14:00,17,3.675,3.675,3.675,3.675,8
20150501|2014-10-17 14:30,17,3.675,3.676,3.675,3.676,5
20150501|2014-10-17 15:30,17,3.672,3.672,3.672,3.672,1
20150501|2014-10-19 21:00,20,3.648,3.648,3.648,3.648,2
20150501|2014-10-20 05:00,20,3.651,3.651,3.651,3.651,1
20150501|2014-10-20 06:00,20,3.636,3.636,3.636,3.636,1
20150501|2014-10-20 06:30,20,3.625,3.625,3.619,3.619,51
20150501|2014-10-20 07:00,20,3.621,3.621,3.621,3.621,1
20150501|2014-10-20 07:30,20,3.638,3.638,3.638,3.638,1
20150501|2014-10-20 08:00,20,3.628,3.631,3.62,3.623,33
20150501|2014-10-20 08:30,20,3.622,3.622,3.608,3.613,50
20150501|2014-10-20 09:00,20,3.612,3.612,3.612,3.612,2
20150501|2014-10-20 09:30,20,3.614,3.614,3.612,3.612,16
20150501|2014-10-20 10:00,20,3.612,3.613,3.609,3.61,72
20150501|2014-10-20 10:30,20,3.614,3.614,3.612,3.612,14
20150501|2014-10-20 11:00,20,3.613,3.613,3.613,3.613,1
20150501|2014-10-20 11:30,20,3.609,3.612,3.608,3.608,44
20150501|2014-10-20 12:00,20,3.607,3.607,3.606,3.606,31
20150501|2014-10-20 12:30,20,3.607,3.612,3.606,3.606,17
20150501|2014-10-20 13:00,20,3.605,3.605,3.599,3.604,96
20150501|2014-10-20 13:30,20,3.601,3.601,3.601,3.601,2
20150501|2014-10-20 14:00,20,3.602,3.604,3.602,3.604,10
20150501|2014-10-20 14:30,20,3.606,3.609,3.606,3.609,6
20150501|2014-10-20 15:00,20,3.605,3.606,3.6,3.606,276
20150501|2014-10-20 15:30,20,3.605,3.605,3.605,3.605,4
20150501|2014-10-21 00:30,21,3.611,3.611,3.611,3.611,1
20150501|2014-10-21 05:00,21,3.615,3.623,3.615,3.618,6
20150501|2014-10-21 05:30,21,3.603,3.603,3.603,3.603,1
20150501|2014-10-21 06:30,21,3.593,3.593,3.593,3.593,1
20150501|2014-10-21 07:00,21,3.597,3.597,3.597,3.597,5
20150501|2014-10-21 07:30,21,3.601,3.601,3.592,3.595,12
20150501|2014-10-21 08:00,21,3.594,3.605,3.594,3.604,27
20150501|2014-10-21 08:30,21,3.602,3.602,3.592,3.592,30
20150501|2014-10-21 09:00,21,3.591,3.598,3.591,3.598,23
20150501|2014-10-21 09:30,21,3.589,3.594,3.587,3.594,12
20150501|2014-10-21 10:00,21,3.592,3.597,3.592,3.597,3
20150501|2014-10-21 10:30,21,3.598,3.605,3.596,3.601,11
20150501|2014-10-21 11:00,21,3.585,3.585,3.581,3.581,10
20150501|2014-10-21 11:30,21,3.59,3.593,3.586,3.586,71
20150501|2014-10-21 12:00,21,3.586,3.59,3.586,3.59,4
20150501|2014-10-21 12:30,21,3.587,3.607,3.587,3.607,35
20150501|2014-10-21 13:00,21,3.605,3.611,3.6,3.61,150
20150501|2014-10-21 13:30,21,3.61,3.61,3.61,3.61,1
20150501|2014-10-21 14:00,21,3.613,3.615,3.613,3.615,2
20150501|2014-10-21 14:30,21,3.606,3.606,3.6,3.6,11
20150501|2014-10-21 15:00,21,3.605,3.605,3.598,3.598,2
20150501|2014-10-22 04:00,22,3.608,3.608,3.608,3.608,1
20150501|2014-10-22 07:00,22,3.585,3.585,3.585,3.585,1
20150501|2014-10-22 07:30,22,3.58,3.58,3.58,3.58,1
20150501|2014-10-22 08:00,22,3.574,3.581,3.572,3.581,7
20150501|2014-10-22 08:30,22,3.588,3.593,3.587,3.592,10
20150501|2014-10-22 09:00,22,3.593,3.593,3.582,3.582,23
20150501|2014-10-22 09:30,22,3.582,3.582,3.582,3.582,15
20150501|2014-10-22 10:00,22,3.593,3.593,3.593,3.593,12
20150501|2014-10-22 10:30,22,3.585,3.589,3.584,3.589,6
20150501|2014-10-22 11:00,22,3.586,3.586,3.586,3.586,2
20150501|2014-10-22 11:30,22,3.589,3.589,3.581,3.585,13
20150501|2014-10-22 12:00,22,3.592,3.592,3.586,3.586,6
20150501|2014-10-22 12:30,22,3.582,3.583,3.58,3.581,8
20150501|2014-10-22 13:00,22,3.575,3.579,3.574,3.579,152
20150501|2014-10-22 13:30,22,3.575,3.583,3.575,3.58,20
20150501|2014-10-22 16:00,22,3.574,3.577,3.574,3.577,3
20150501|2014-10-23 03:30,23,3.566,3.566,3.566,3.566,1
20150501|2014-10-23 06:00,23,3.561,3.561,3.555,3.555,5
20150501|2014-10-23 06:30,23,3.554,3.554,3.553,3.553,2
20150501|2014-10-23 07:00,23,3.554,3.554,3.548,3.548,27
20150501|2014-10-23 07:30,23,3.557,3.557,3.549,3.549,15
20150501|2014-10-23 08:00,23,3.554,3.554,3.549,3.552,21
20150501|2014-10-23 08:30,23,3.551,3.551,3.541,3.542,29
20150501|2014-10-23 09:00,23,3.537,3.541,3.536,3.539,62
20150501|2014-10-23 09:30,23,3.546,3.585,3.546,3.573,47
20150501|2014-10-23 10:00,23,3.57,3.57,3.553,3.559,7
20150501|2014-10-23 10:30,23,3.559,3.566,3.554,3.566,6
20150501|2014-10-23 11:00,23,3.564,3.566,3.553,3.566,6
20150501|2014-10-23 11:30,23,3.555,3.555,3.555,3.555,4
20150501|2014-10-23 12:00,23,3.554,3.556,3.54,3.54,24
20150501|2014-10-23 12:30,23,3.54,3.544,3.533,3.533,6
20150501|2014-10-23 13:00,23,3.527,3.542,3.517,3.542,47
20150501|2014-10-23 13:30,23,3.53,3.549,3.529,3.549,23
20150501|2014-10-23 14:00,23,3.549,3.549,3.548,3.548,4
20150501|2014-10-23 14:30,23,3.554,3.554,3.554,3.554,2
20150501|2014-10-23 15:00,23,3.554,3.559,3.554,3.559,3
20150501|2014-10-23 22:00,24,3.55,3.55,3.55,3.55,1
20150501|2014-10-24 00:30,24,3.522,3.522,3.518,3.518,2
20150501|2014-10-24 01:30,24,3.528,3.528,3.528,3.528,1
20150501|2014-10-24 04:00,24,3.53,3.53,3.53,3.53,1
20150501|2014-10-24 05:00,24,3.523,3.523,3.523,3.523,1
20150501|2014-10-24 05:30,24,3.514,3.514,3.514,3.514,1
20150501|2014-10-24 06:30,24,3.51,3.51,3.506,3.506,3
20150501|2014-10-24 07:00,24,3.503,3.513,3.503,3.513,10
20150501|2014-10-24 07:30,24,3.5,3.502,3.5,3.502,9
20150501|2014-10-24 08:00,24,3.508,3.511,3.499,3.501,17
20150501|2014-10-24 08:30,24,3.512,3.512,3.505,3.506,17
20150501|2014-10-24 09:30,24,3.496,3.5,3.49,3.499,57
20150501|2014-10-24 10:00,24,3.499,3.501,3.488,3.49,200
20150501|2014-10-24 10:30,24,3.492,3.501,3.492,3.5,27
20150501|2014-10-24 11:00,24,3.506,3.506,3.506,3.506,12
20150501|2014-10-24 11:30,24,3.501,3.504,3.501,3.503,65
20150501|2014-10-24 12:00,24,3.511,3.52,3.511,3.513,10
20150501|2014-10-24 12:30,24,3.517,3.517,3.517,3.517,1
20150501|2014-10-24 13:00,24,3.523,3.528,3.523,3.525,7
20150501|2014-10-24 13:30,24,3.52,3.527,3.52,3.527,11
20150501|2014-10-24 14:00,24,3.527,3.527,3.527,3.527,1
20150501|2014-10-24 14:30,24,3.528,3.53,3.523,3.523,35
20150501|2014-10-24 15:00,24,3.524,3.526,3.524,3.526,7
20150501|2014-10-27 02:30,27,3.54,3.54,3.54,3.54,1
20150501|2014-10-27 06:00,27,3.511,3.511,3.511,3.511,1
20150501|2014-10-27 07:00,27,3.497,3.497,3.492,3.492,6
20150501|2014-10-27 07:30,27,3.496,3.496,3.481,3.481,6
20150501|2014-10-27 08:00,27,3.476,3.478,3.462,3.465,22
20150501|2014-10-27 08:30,27,3.468,3.475,3.468,3.475,44
20150501|2014-10-27 09:00,27,3.472,3.472,3.463,3.465,6
20150501|2014-10-27 09:30,27,3.467,3.482,3.467,3.482,62
20150501|2014-10-27 10:00,27,3.47,3.478,3.47,3.478,14
20150501|2014-10-27 10:30,27,3.477,3.477,3.477,3.477,3
20150501|2014-10-27 11:00,27,3.485,3.508,3.485,3.508,30
20150501|2014-10-27 11:30,27,3.509,3.511,3.501,3.503,22
20150501|2014-10-27 12:00,27,3.5,3.503,3.493,3.498,45
20150501|2014-10-27 12:30,27,3.491,3.497,3.49,3.49,40
20150501|2014-10-27 13:00,27,3.492,3.492,3.478,3.485,94
20150501|2014-10-27 13:30,27,3.485,3.488,3.485,3.488,5
20150501|2014-10-27 14:00,27,3.485,3.485,3.483,3.483,14
20150501|2014-10-27 14:30,27,3.486,3.488,3.486,3.488,4
20150501|2014-10-28 02:00,28,3.495,3.495,3.495,3.495,1
20150501|2014-10-28 02:30,28,3.508,3.508,3.508,3.508,2
20150501|2014-10-28 06:00,28,3.51,3.51,3.51,3.51,3
20150501|2014-10-28 07:30,28,3.505,3.505,3.482,3.482,8
20150501|2014-10-28 08:00,28,3.479,3.493,3.479,3.493,13
20150501|2014-10-28 08:30,28,3.493,3.495,3.482,3.495,16
20150501|2014-10-28 09:00,28,3.484,3.497,3.484,3.493,23
20150501|2014-10-28 09:30,28,3.491,3.504,3.491,3.504,25
20150501|2014-10-28 10:00,28,3.507,3.507,3.498,3.499,35
20150501|2014-10-28 10:30,28,3.497,3.501,3.497,3.499,56
20150501|2014-10-28 11:00,28,3.508,3.525,3.508,3.524,129
20150501|2014-10-28 11:30,28,3.525,3.525,3.52,3.524,122
20150501|2014-10-28 12:00,28,3.525,3.562,3.525,3.552,163
20150501|2014-10-28 12:30,28,3.548,3.55,3.54,3.55,248
20150501|2014-10-28 13:00,28,3.552,3.556,3.538,3.55,242
20150501|2014-10-28 13:30,28,3.551,3.56,3.55,3.555,215
20150501|2014-10-28 14:00,28,3.57,3.57,3.57,3.57,1
20150501|2014-10-28 14:30,28,3.56,3.56,3.558,3.558,3
20150501|2014-10-28 16:00,28,3.556,3.556,3.556,3.556,1
20150501|2014-10-28 23:30,29,3.54,3.54,3.54,3.54,1
20150501|2014-10-29 05:30,29,3.543,3.543,3.543,3.543,1
20150501|2014-10-29 07:00,29,3.544,3.544,3.539,3.539,4
20150501|2014-10-29 07:30,29,3.537,3.544,3.537,3.539,3
20150501|2014-10-29 08:00,29,3.537,3.577,3.536,3.577,6
20150501|2014-10-29 08:30,29,3.582,3.59,3.573,3.574,53
20150501|2014-10-29 09:00,29,3.575,3.575,3.575,3.575,8
20150501|2014-10-29 09:30,29,3.578,3.581,3.571,3.581,12
20150501|2014-10-29 10:00,29,3.586,3.592,3.584,3.592,7
20150501|2014-10-29 10:30,29,3.593,3.598,3.584,3.598,72
20150501|2014-10-29 11:00,29,3.6,3.614,3.6,3.611,52
20150501|2014-10-29 11:30,29,3.617,3.618,3.6,3.609,91
20150501|2014-10-29 12:00,29,3.602,3.616,3.601,3.614,149
20150501|2014-10-29 12:30,29,3.608,3.608,3.593,3.593,7
20150501|2014-10-29 13:00,29,3.6,3.609,3.58,3.594,54
20150501|2014-10-29 13:30,29,3.595,3.601,3.595,3.601,10
20150501|2014-10-29 14:00,29,3.59,3.59,3.589,3.59,9
20150501|2014-10-29 14:30,29,3.586,3.586,3.583,3.585,12
20150501|2014-10-30 02:30,30,3.588,3.588,3.588,3.588,1
20150501|2014-10-30 04:30,30,3.587,3.587,3.587,3.587,1
20150501|2014-10-30 07:00,30,3.606,3.607,3.605,3.605,32
20150501|2014-10-30 07:30,30,3.607,3.611,3.601,3.611,25
20150501|2014-10-30 08:00,30,3.612,3.62,3.612,3.615,33
20150501|2014-10-30 08:30,30,3.613,3.613,3.601,3.601,18
20150501|2014-10-30 09:00,30,3.604,3.61,3.595,3.599,17
20150501|2014-10-30 09:30,30,3.595,3.615,3.577,3.604,57
20150501|2014-10-30 10:00,30,3.607,3.608,3.607,3.607,5
20150501|2014-10-30 10:30,30,3.607,3.612,3.601,3.612,52
20150501|2014-10-30 11:00,30,3.617,3.618,3.604,3.604,9
20150501|2014-10-30 11:30,30,3.615,3.618,3.615,3.616,4
20150501|2014-10-30 12:00,30,3.609,3.611,3.605,3.611,14
20150501|2014-10-30 12:30,30,3.611,3.618,3.61,3.617,14
20150501|2014-10-30 13:00,30,3.62,3.624,3.616,3.622,27
20150501|2014-10-30 13:30,30,3.625,3.626,3.624,3.624,9
20150501|2014-10-30 14:00,30,3.625,3.626,3.624,3.624,9
20150501|2014-10-30 14:30,30,3.624,3.624,3.619,3.619,23
20150501|2014-10-30 15:00,30,3.62,3.649,3.62,3.647,59
20150501|2014-10-30 17:00,31,3.651,3.651,3.651,3.651,1
20150501|2014-10-31 01:30,31,3.632,3.632,3.632,3.632,1
20150501|2014-10-31 03:30,31,3.638,3.638,3.638,3.638,2
20150501|2014-10-31 04:30,31,3.663,3.663,3.663,3.663,1
20150501|2014-10-31 05:00,31,3.675,3.683,3.675,3.683,37
20150501|2014-10-31 06:00,31,3.665,3.676,3.665,3.676,2
20150501|2014-10-31 06:30,31,3.683,3.689,3.683,3.687,23
20150501|2014-10-31 07:00,31,3.683,3.696,3.683,3.695,42
20150501|2014-10-31 07:30,31,3.672,3.672,3.66,3.66,15
20150501|2014-10-31 08:00,31,3.654,3.672,3.652,3.652,299
20150501|2014-10-31 08:30,31,3.649,3.658,3.649,3.658,44
20150501|2014-10-31 09:00,31,3.64,3.647,3.64,3.647,6
20150501|2014-10-31 09:30,31,3.655,3.656,3.653,3.656,5
20150501|2014-10-31 10:00,31,3.658,3.666,3.657,3.664,56
20150501|2014-10-31 10:30,31,3.672,3.684,3.672,3.684,46
20150501|2014-10-31 11:00,31,3.678,3.678,3.655,3.669,22
20150501|2014-10-31 11:30,31,3.655,3.661,3.651,3.651,20
20150501|2014-10-31 12:00,31,3.658,3.662,3.647,3.647,8
20150501|2014-10-31 12:30,31,3.643,3.659,3.643,3.659,8
20150501|2014-10-31 13:00,31,3.647,3.647,3.647,3.647,1
20150501|2014-10-31 13:30,31,3.637,3.637,3.626,3.629,9
20150501|2014-11-02 17:00,3,3.735,3.755,3.735,3.74,52
20150501|2014-11-02 18:00,3,3.748,3.754,3.743,3.754,20
20150501|2014-11-02 21:00,3,3.738,3.738,3.738,3.738,3
20150501|2014-11-03 01:30,3,3.723,3.723,3.723,3.723,2
20150501|2014-11-03 04:00,3,3.746,3.746,3.741,3.741,7
20150501|2014-11-03 05:30,3,3.74,3.74,3.74,3.74,5
20150501|2014-11-03 06:00,3,3.744,3.744,3.738,3.738,3
20150501|2014-11-03 06:30,3,3.743,3.744,3.743,3.743,101
20150501|2014-11-03 07:00,3,3.741,3.741,3.72,3.726,6
20150501|2014-11-03 07:30,3,3.72,3.722,3.717,3.717,67
20150501|2014-11-03 08:00,3,3.72,3.729,3.712,3.714,26
20150501|2014-11-03 08:30,3,3.709,3.709,3.702,3.704,27
20150501|2014-11-03 09:00,3,3.705,3.716,3.705,3.716,267
20150501|2014-11-03 09:30,3,3.71,3.723,3.71,3.719,52
20150501|2014-11-03 10:00,3,3.72,3.72,3.72,3.72,1
20150501|2014-11-03 10:30,3,3.718,3.725,3.715,3.725,111
20150501|2014-11-03 11:00,3,3.72,3.72,3.713,3.715,55
20150501|2014-11-03 11:30,3,3.713,3.72,3.713,3.716,16
20150501|2014-11-03 12:00,3,3.72,3.72,3.718,3.719,8
20150501|2014-11-03 12:30,3,3.727,3.727,3.724,3.724,71
20150501|2014-11-03 13:00,3,3.73,3.74,3.728,3.735,148
20150501|2014-11-03 13:30,3,3.729,3.735,3.729,3.734,11
20150501|2014-11-03 14:00,3,3.714,3.714,3.714,3.714,3
20150501|2014-11-03 15:00,3,3.727,3.727,3.727,3.727,1
20150501|2014-11-03 20:00,4,3.731,3.731,3.731,3.731,3
20150501|2014-11-04 02:30,4,3.75,3.75,3.75,3.75,2
20150501|2014-11-04 06:00,4,3.742,3.742,3.742,3.742,1
20150501|2014-11-04 06:30,4,3.75,3.76,3.75,3.754,48
20150501|2014-11-04 07:00,4,3.76,3.765,3.75,3.75,38
20150501|2014-11-04 07:30,4,3.736,3.736,3.727,3.727,49
20150501|2014-11-04 08:00,4,3.727,3.748,3.72,3.748,135
20150501|2014-11-04 08:30,4,3.738,3.74,3.735,3.74,18
20150501|2014-11-04 09:00,4,3.747,3.765,3.747,3.765,97
20150501|2014-11-04 09:30,4,3.765,3.765,3.753,3.753,23
20150501|2014-11-04 10:00,4,3.757,3.771,3.752,3.764,30
20150501|2014-11-04 10:30,4,3.764,3.772,3.764,3.766,58
20150501|2014-11-04 11:00,4,3.769,3.775,3.764,3.767,85
20150501|2014-11-04 11:30,4,3.775,3.783,3.775,3.783,45
20150501|2014-11-04 12:00,4,3.784,3.797,3.784,3.79,54
20150501|2014-11-04 12:30,4,3.788,3.802,3.785,3.796,82
20150501|2014-11-04 13:00,4,3.79,3.79,3.767,3.775,185
20150501|2014-11-04 13:30,4,3.775,3.775,3.775,3.775,3
20150501|2014-11-04 14:00,4,3.78,3.787,3.778,3.785,8
20150501|2014-11-04 14:30,4,3.777,3.777,3.761,3.762,43
20150501|2014-11-04 21:00,5,3.777,3.777,3.777,3.777,1
20150501|2014-11-05 00:00,5,3.785,3.785,3.785,3.785,1
20150501|2014-11-05 00:30,5,3.785,3.785,3.785,3.785,1
20150501|2014-11-05 03:30,5,3.821,3.831,3.811,3.811,9
20150501|2014-11-05 04:00,5,3.828,3.831,3.828,3.831,2
20150501|2014-11-05 04:30,5,3.831,3.833,3.828,3.829,11
20150501|2014-11-05 05:00,5,3.85,3.853,3.848,3.853,63
20150501|2014-11-05 05:30,5,3.82,3.82,3.82,3.82,1
20150501|2014-11-05 06:00,5,3.81,3.81,3.806,3.806,3
20150501|2014-11-05 06:30,5,3.8,3.8,3.79,3.79,5
20150501|2014-11-05 07:00,5,3.801,3.805,3.783,3.788,239
20150501|2014-11-05 07:30,5,3.781,3.792,3.751,3.751,100
20150501|2014-11-05 08:00,5,3.751,3.772,3.75,3.772,85
20150501|2014-11-05 08:30,5,3.765,3.77,3.738,3.768,104
20150501|2014-11-05 09:00,5,3.773,3.777,3.757,3.774,62
20150501|2014-11-05 09:30,5,3.768,3.78,3.768,3.776,180
20150501|2014-11-05 10:00,5,3.777,3.785,3.759,3.771,97
20150501|2014-11-05 10:30,5,3.765,3.765,3.749,3.759,53
20150501|2014-11-05 11:00,5,3.764,3.78,3.764,3.765,12
20150501|2014-11-05 11:30,5,3.764,3.77,3.761,3.762,82
20150501|2014-11-05 12:00,5,3.764,3.775,3.764,3.77,33
20150501|2014-11-05 12:30,5,3.764,3.77,3.75,3.77,34
20150501|2014-11-05 13:00,5,3.768,3.78,3.768,3.78,25
20150501|2014-11-05 13:30,5,3.776,3.776,3.766,3.766,21
20150501|2014-11-05 14:00,5,3.764,3.766,3.763,3.765,32
20150501|2014-11-05 14:30,5,3.767,3.767,3.765,3.766,50
20150501|2014-11-05 15:00,5,3.77,3.77,3.77,3.77,1
20150501|2014-11-05 19:00,6,3.772,3.772,3.772,3.772,1
20150501|2014-11-05 22:30,6,3.782,3.782,3.781,3.782,4
20150501|2014-11-06 00:00,6,3.779,3.779,3.777,3.777,8
20150501|2014-11-06 03:00,6,3.777,3.777,3.777,3.777,1
20150501|2014-11-06 03:30,6,3.769,3.769,3.769,3.769,1
20150501|2014-11-06 05:30,6,3.773,3.773,3.771,3.771,2
20150501|2014-11-06 06:00,6,3.773,3.773,3.773,3.773,1
20150501|2014-11-06 06:30,6,3.775,3.775,3.775,3.775,1
20150501|2014-11-06 07:00,6,3.769,3.782,3.767,3.782,61
20150501|2014-11-06 07:30,6,3.776,3.776,3.76,3.76,38
20150501|2014-11-06 08:00,6,3.762,3.767,3.75,3.753,46
20150501|2014-11-06 08:30,6,3.749,3.753,3.743,3.743,18
20150501|2014-11-06 09:00,6,3.745,3.746,3.717,3.73,86
20150501|2014-11-06 09:30,6,3.691,3.753,3.691,3.731,54
20150501|2014-11-06 10:00,6,3.74,3.746,3.733,3.733,10
20150501|2014-11-06 10:30,6,3.732,3.749,3.732,3.749,7
20150501|2014-11-06 11:00,6,3.745,3.759,3.741,3.759,19
20150501|2014-11-06 11:30,6,3.771,3.779,3.766,3.778,71
20150501|2014-11-06 12:00,6,3.772,3.787,3.772,3.787,196
20150501|2014-11-06 12:30,6,3.786,3.796,3.785,3.796,27
20150501|2014-11-06 13:00,6,3.797,3.808,3.785,3.804,154
20150501|2014-11-06 13:30,6,3.8,3.8,3.775,3.778,72
20150501|2014-11-06 14:00,6,3.775,3.807,3.77,3.807,80
20150501|2014-11-06 14:30,6,3.808,3.809,3.784,3.784,36
20150501|2014-11-06 15:00,6,3.788,3.788,3.772,3.772,10
20150501|2014-11-06 15:30,6,3.777,3.777,3.773,3.773,8
20150501|2014-11-07 00:00,7,3.795,3.795,3.795,3.795,1
20150501|2014-11-07 00:30,7,3.795,3.795,3.794,3.794,2
20150501|2014-11-07 02:00,7,3.784,3.784,3.784,3.784,1
20150501|2014-11-07 03:00,7,3.776,3.776,3.776,3.776,1
20150501|2014-11-07 04:00,7,3.773,3.773,3.773,3.773,1
20150501|2014-11-07 06:00,7,3.788,3.788,3.788,3.788,1
20150501|2014-11-07 06:30,7,3.795,3.795,3.791,3.791,24
20150501|2014-11-07 07:00,7,3.785,3.785,3.76,3.761,51
20150501|2014-11-07 07:30,7,3.76,3.78,3.746,3.746,77
20150501|2014-11-07 08:00,7,3.749,3.752,3.72,3.732,57
20150501|2014-11-07 08:30,7,3.74,3.78,3.74,3.775,38
20150501|2014-11-07 09:00,7,3.762,3.762,3.758,3.761,16
20150501|2014-11-07 09:30,7,3.759,3.761,3.757,3.757,16
20150501|2014-11-07 10:00,7,3.759,3.794,3.759,3.787,87
20150501|2014-11-07 10:30,7,3.772,3.775,3.738,3.738,84
20150501|2014-11-07 11:00,7,3.735,3.753,3.735,3.753,45
20150501|2014-11-07 11:30,7,3.751,3.761,3.751,3.76,30
20150501|2014-11-07 12:00,7,3.766,3.767,3.753,3.753,55
20150501|2014-11-07 12:30,7,3.755,3.764,3.748,3.754,349
20150501|2014-11-07 13:00,7,3.751,3.785,3.749,3.784,439
20150501|2014-11-07 13:30,7,3.771,3.777,3.764,3.765,47
20150501|2014-11-07 14:00,7,3.765,3.771,3.761,3.761,48
20150501|2014-11-07 14:30,7,3.754,3.754,3.754,3.754,1
20150501|2014-11-07 15:00,7,3.747,3.752,3.747,3.752,3
20150501|2014-11-07 15:30,7,3.752,3.752,3.752,3.752,1
20150501|2014-11-07 16:00,7,3.745,3.745,3.745,3.745,3
20150501|2014-11-09 17:00,10,3.787,3.8,3.781,3.784,31
20150501|2014-11-09 19:00,10,3.796,3.796,3.796,3.796,1
20150501|2014-11-10 02:00,10,3.775,3.775,3.775,3.775,1
20150501|2014-11-10 06:30,10,3.78,3.785,3.78,3.785,6
20150501|2014-11-10 07:00,10,3.746,3.746,3.743,3.743,7
20150501|2014-11-10 07:30,10,3.765,3.767,3.747,3.755,28
20150501|2014-11-10 08:00,10,3.752,3.757,3.742,3.742,51
20150501|2014-11-10 08:30,10,3.745,3.757,3.737,3.741,67
20150501|2014-11-10 09:00,10,3.74,3.746,3.73,3.73,9
20150501|2014-11-10 09:30,10,3.73,3.736,3.723,3.727,13
20150501|2014-11-10 10:00,10,3.722,3.741,3.719,3.725,88
20150501|2014-11-10 10:30,10,3.727,3.738,3.716,3.716,92
20150501|2014-11-10 11:00,10,3.72,3.731,3.712,3.731,118
20150501|2014-11-10 11:30,10,3.728,3.738,3.728,3.732,121
20150501|2014-11-10 12:00,10,3.733,3.742,3.721,3.721,49
20150501|2014-11-10 12:30,10,3.725,3.725,3.707,3.715,242
20150501|2014-11-10 13:00,10,3.717,3.72,3.686,3.716,251
20150501|2014-11-10 13:30,10,3.712,3.722,3.709,3.715,17
20150501|2014-11-10 14:00,10,3.712,3.713,3.704,3.704,9
20150501|2014-11-10 14:30,10,3.71,3.721,3.71,3.721,27
20150501|2014-11-10 15:00,10,3.718,3.718,3.713,3.717,51
20150501|2014-11-10 15:30,10,3.717,3.717,3.717,3.717,1
20150501|2014-11-10 16:00,10,3.717,3.717,3.717,3.717,1
20150501|2014-11-11 02:00,11,3.677,3.677,3.677,3.677,1
20150501|2014-11-11 02:30,11,3.677,3.678,3.677,3.678,2
20150501|2014-11-11 03:00,11,3.671,3.671,3.671,3.671,1
20150501|2014-11-11 03:30,11,3.672,3.679,3.672,3.673,4
20150501|2014-11-11 04:00,11,3.674,3.674,3.674,3.674,1
20150501|2014-11-11 05:00,11,3.679,3.686,3.675,3.682,8
20150501|2014-11-11 05:30,11,3.686,3.686,3.686,3.686,1
20150501|2014-11-11 06:00,11,3.687,3.695,3.687,3.695,8
20150501|2014-11-11 06:30,11,3.7,3.7,3.692,3.696,10
20150501|2014-11-11 07:00,11,3.699,3.702,3.689,3.692,23
20150501|2014-11-11 07:30,11,3.699,3.701,3.695,3.697,20
20150501|2014-11-11 08:00,11,3.691,3.695,3.678,3.69,194
20150501|2014-11-11 08:30,11,3.697,3.713,3.697,3.7,94
20150501|2014-11-11 09:00,11,3.698,3.703,3.687,3.689,362
20150501|2014-11-11 09:30,11,3.687,3.701,3.687,3.701,55
20150501|2014-11-11 10:00,11,3.703,3.711,3.702,3.71,53
20150501|2014-11-11 10:30,11,3.705,3.71,3.697,3.706,18
20150501|2014-11-11 11:00,11,3.703,3.714,3.703,3.713,134
20150501|2014-11-11 11:30,11,3.709,3.715,3.702,3.711,95
20150501|2014-11-11 12:00,11,3.711,3.725,3.706,3.722,38
20150501|2014-11-11 12:30,11,3.719,3.73,3.719,3.72,89
20150501|2014-11-11 13:00,11,3.715,3.736,3.715,3.736,128
20150501|2014-11-11 13:30,11,3.735,3.742,3.735,3.742,60
20150501|2014-11-11 14:00,11,3.743,3.744,3.73,3.73,3
20150501|2014-11-11 14:30,11,3.739,3.739,3.726,3.726,82
20150501|2014-11-11 15:00,11,3.72,3.72,3.713,3.713,16
20150501|2014-11-11 15:30,11,3.712,3.712,3.712,3.712,4
20150501|2014-11-12 05:00,12,3.692,3.692,3.692,3.692,1
20150501|2014-11-12 05:30,12,3.709,3.709,3.69,3.69,3
20150501|2014-11-12 06:00,12,3.711,3.715,3.711,3.715,2
20150501|2014-11-12 06:30,12,3.708,3.708,3.7,3.7,2
20150501|2014-11-12 07:00,12,3.721,3.722,3.708,3.708,33
20150501|2014-11-12 07:30,12,3.707,3.711,3.702,3.702,64
20150501|2014-11-12 08:00,12,3.706,3.717,3.698,3.705,18
20150501|2014-11-12 08:30,12,3.713,3.713,3.702,3.702,18
20150501|2014-11-12 09:00,12,3.711,3.738,3.71,3.736,62
20150501|2014-11-12 09:30,12,3.735,3.735,3.716,3.716,37
20150501|2014-11-12 10:00,12,3.711,3.723,3.711,3.715,11
20150501|2014-11-12 10:30,12,3.71,3.723,3.71,3.719,13
20150501|2014-11-12 11:00,12,3.723,3.733,3.721,3.729,35
20150501|2014-11-12 11:30,12,3.734,3.738,3.73,3.735,29
20150501|2014-11-12 12:00,12,3.735,3.738,3.73,3.73,65
20150501|2014-11-12 12:30,12,3.733,3.741,3.731,3.741,78
20150501|2014-11-12 13:00,12,3.741,3.75,3.736,3.745,119
20150501|2014-11-12 13:30,12,3.743,3.746,3.735,3.746,315
20150501|2014-11-12 14:00,12,3.746,3.746,3.738,3.738,17
20150501|2014-11-12 14:30,12,3.737,3.737,3.728,3.732,16
20150501|2014-11-12 15:00,12,3.731,3.732,3.731,3.732,4
20150501|2014-11-13 03:30,13,3.727,3.727,3.727,3.727,1
20150501|2014-11-13 04:00,13,3.726,3.726,3.726,3.726,1
20150501|2014-11-13 05:30,13,3.722,3.722,3.722,3.722,1
20150501|2014-11-13 06:00,13,3.723,3.726,3.723,3.726,2
20150501|2014-11-13 06:30,13,3.741,3.741,3.736,3.736,2
20150501|2014-11-13 07:00,13,3.733,3.733,3.72,3.72,9
20150501|2014-11-13 07:30,13,3.728,3.728,3.727,3.727,2
20150501|2014-11-13 08:00,13,3.73,3.731,3.719,3.727,73
20150501|2014-11-13 08:30,13,3.732,3.733,3.719,3.723,22
20150501|2014-11-13 09:00,13,3.718,3.725,3.718,3.725,25
20150501|2014-11-13 09:30,13,3.725,3.735,3.725,3.73,13
20150501|2014-11-13 10:00,13,3.733,3.742,3.733,3.741,50
20150501|2014-11-13 10:30,13,3.735,3.743,3.725,3.725,16
20150501|2014-11-13 11:00,13,3.72,3.72,3.707,3.713,92
20150501|2014-11-13 11:30,13,3.715,3.717,3.681,3.681,153
20150501|2014-11-13 12:00,13,3.693,3.693,3.683,3.683,8
20150501|2014-11-13 12:30,13,3.684,3.686,3.66,3.66,56
20150501|2014-11-13 13:00,13,3.666,3.671,3.634,3.639,122
20150501|2014-11-13 13:30,13,3.639,3.647,3.636,3.645,135
20150501|2014-11-13 14:00,13,3.647,3.647,3.63,3.633,29
20150501|2014-11-13 14:30,13,3.633,3.645,3.633,3.645,37
20150501|2014-11-13 15:00,13,3.646,3.649,3.646,3.649,4
20150501|2014-11-13 15:30,13,3.65,3.65,3.647,3.647,4
20150501|2014-11-13 17:00,14,3.631,3.631,3.605,3.605,8
20150501|2014-11-13 17:30,14,3.615,3.615,3.606,3.606,11
20150501|2014-11-13 19:00,14,3.62,3.62,3.62,3.62,1
20150501|2014-11-13 22:30,14,3.631,3.631,3.631,3.631,1
20150501|2014-11-14 04:30,14,3.639,3.639,3.639,3.639,1
20150501|2014-11-14 05:00,14,3.638,3.639,3.638,3.639,2
20150501|2014-11-14 05:30,14,3.638,3.638,3.638,3.638,2
20150501|2014-11-14 06:00,14,3.645,3.645,3.645,3.645,1
20150501|2014-11-14 06:30,14,3.66,3.66,3.65,3.65,27
20150501|2014-11-14 07:00,14,3.65,3.653,3.647,3.653,18
20150501|2014-11-14 07:30,14,3.637,3.637,3.62,3.634,78
20150501|2014-11-14 08:00,14,3.642,3.644,3.627,3.63,51
20150501|2014-11-14 08:30,14,3.631,3.646,3.631,3.643,45
20150501|2014-11-14 09:00,14,3.64,3.652,3.64,3.648,36
20150501|2014-11-14 09:30,14,3.647,3.647,3.623,3.629,181
20150501|2014-11-14 10:00,14,3.631,3.631,3.598,3.611,153
20150501|2014-11-14 10:30,14,3.612,3.615,3.607,3.613,66
20150501|2014-11-14 11:00,14,3.613,3.64,3.611,3.632,42
20150501|2014-11-14 11:30,14,3.632,3.638,3.625,3.635,181
20150501|2014-11-14 12:00,14,3.63,3.655,3.627,3.65,62
20150501|2014-11-14 12:30,14,3.654,3.654,3.641,3.647,92
20150501|2014-11-14 13:00,14,3.652,3.667,3.651,3.651,94
20150501|2014-11-14 13:30,14,3.655,3.665,3.655,3.665,3
20150501|2014-11-14 14:00,14,3.671,3.674,3.671,3.674,2
20150501|2014-11-14 14:30,14,3.669,3.675,3.669,3.675,7
20150501|2014-11-16 17:00,17,3.684,3.684,3.677,3.682,13
20150501|2014-11-16 17:30,17,3.677,3.683,3.677,3.683,4
20150501|2014-11-16 18:00,17,3.683,3.69,3.683,3.69,38
20150501|2014-11-16 18:30,17,3.69,3.69,3.69,3.69,1
20150501|2014-11-16 19:00,17,3.685,3.7,3.685,3.7,102
20150501|2014-11-16 20:00,17,3.69,3.69,3.69,3.69,2
20150501|2014-11-16 22:00,17,3.69,3.69,3.69,3.69,1
20150501|2014-11-16 23:30,17,3.677,3.677,3.677,3.677,1
20150501|2014-11-17 01:00,17,3.686,3.686,3.675,3.675,2
20150501|2014-11-17 02:30,17,3.69,3.69,3.69,3.69,2
20150501|2014-11-17 05:00,17,3.689,3.689,3.689,3.689,1
20150501|2014-11-17 06:30,17,3.675,3.675,3.675,3.675,1
20150501|2014-11-17 07:00,17,3.687,3.696,3.687,3.696,48
20150501|2014-11-17 07:30,17,3.693,3.693,3.68,3.688,15
20150501|2014-11-17 08:00,17,3.687,3.706,3.684,3.704,125
20150501|2014-11-17 08:30,17,3.707,3.723,3.707,3.722,171
20150501|2014-11-17 09:00,17,3.724,3.724,3.713,3.718,89
20150501|2014-11-17 09:30,17,3.72,3.727,3.718,3.727,176
20150501|2014-11-17 10:00,17,3.725,3.732,3.723,3.723,198
20150501|2014-11-17 10:30,17,3.723,3.731,3.723,3.731,32
20150501|2014-11-17 11:00,17,3.732,3.737,3.727,3.732,89
20150501|2014-11-17 11:30,17,3.734,3.738,3.731,3.733,93
20150501|2014-11-17 12:00,17,3.735,3.755,3.733,3.743,191
20150501|2014-11-17 12:30,17,3.74,3.746,3.727,3.737,125
20150501|2014-11-17 13:00,17,3.734,3.761,3.734,3.757,470
20150501|2014-11-17 13:30,17,3.762,3.762,3.75,3.75,136
20150501|2014-11-17 14:00,17,3.75,3.754,3.745,3.749,124
20150501|2014-11-17 14:30,17,3.747,3.748,3.735,3.735,223
20150501|2014-11-17 16:00,17,3.747,3.747,3.747,3.747,1
20150501|2014-11-17 19:00,18,3.747,3.747,3.747,3.747,12
20150501|2014-11-17 19:30,18,3.747,3.747,3.747,3.747,2
20150501|2014-11-17 20:30,18,3.758,3.758,3.758,3.758,1
20150501|2014-11-17 21:30,18,3.747,3.747,3.747,3.747,1
20150501|2014-11-17 22:00,18,3.778,3.778,3.763,3.763,3
20150501|2014-11-17 22:30,18,3.759,3.768,3.759,3.768,2
20150501|2014-11-17 23:30,18,3.763,3.763,3.763,3.763,1
20150501|2014-11-18 00:00,18,3.769,3.769,3.769,3.769,1
20150501|2014-11-18 01:30,18,3.782,3.782,3.782,3.782,1
20150501|2014-11-18 02:30,18,3.771,3.771,3.771,3.771,1
20150501|2014-11-18 04:00,18,3.767,3.767,3.767,3.767,1
20150501|2014-11-18 05:00,18,3.755,3.755,3.755,3.755,1
20150501|2014-11-18 05:30,18,3.755,3.755,3.747,3.747,10
20150501|2014-11-18 06:00,18,3.752,3.752,3.75,3.752,5
20150501|2014-11-18 06:30,18,3.767,3.767,3.767,3.767,1
20150501|2014-11-18 07:00,18,3.759,3.759,3.747,3.747,10
20150501|2014-11-18 07:30,18,3.753,3.761,3.751,3.751,20
20150501|2014-11-18 08:00,18,3.747,3.751,3.735,3.743,81
20150501|2014-11-18 08:30,18,3.732,3.739,3.727,3.735,35
20150501|2014-11-18 09:00,18,3.739,3.745,3.738,3.738,31
20150501|2014-11-18 09:30,18,3.74,3.74,3.724,3.728,47
20150501|2014-11-18 10:00,18,3.723,3.723,3.7,3.7,103
20150501|2014-11-18 10:30,18,3.696,3.706,3.681,3.681,89
20150501|2014-11-18 11:00,18,3.691,3.705,3.686,3.7,25
20150501|2014-11-18 11:30,18,3.71,3.711,3.686,3.696,299
20150501|2014-11-18 12:00,18,3.698,3.728,3.698,3.714,47
20150501|2014-11-18 12:30,18,3.719,3.731,3.712,3.721,39
20150501|2014-11-18 13:00,18,3.723,3.731,3.708,3.711,143
20150501|2014-11-18 13:30,18,3.703,3.717,3.703,3.717,18
20150501|2014-11-18 14:00,18,3.711,3.726,3.711,3.726,15
20150501|2014-11-18 14:30,18,3.726,3.726,3.719,3.719,4
20150501|2014-11-18 15:00,18,3.704,3.704,3.704,3.704,1
20150501|2014-11-18 15:30,18,3.714,3.717,3.714,3.717,6
20150501|2014-11-18 22:00,19,3.73,3.73,3.73,3.73,2
20150501|2014-11-18 23:00,19,3.697,3.697,3.682,3.683,7
20150501|2014-11-18 23:30,19,3.688,3.688,3.688,3.688,1
20150501|2014-11-19 01:00,19,3.696,3.696,3.696,3.696,1
20150501|2014-11-19 02:00,19,3.708,3.709,3.708,3.709,2
20150501|2014-11-19 02:30,19,3.712,3.712,3.712,3.712,2
20150501|2014-11-19 06:00,19,3.731,3.732,3.731,3.732,4
20150501|2014-11-19 06:30,19,3.732,3.739,3.732,3.739,19
20150501|2014-11-19 07:00,19,3.728,3.761,3.725,3.761,222
20150501|2014-11-19 07:30,19,3.76,3.768,3.75,3.759,113
20150501|2014-11-19 08:00,19,3.746,3.759,3.743,3.744,160
20150501|2014-11-19 08:30,19,3.752,3.753,3.724,3.74,148
20150501|2014-11-19 09:00,19,3.741,3.758,3.734,3.754,157
20150501|2014-11-19 09:30,19,3.754,3.756,3.747,3.754,44
20150501|2014-11-19 10:00,19,3.756,3.764,3.746,3.747,158
20150501|2014-11-19 10:30,19,3.736,3.745,3.728,3.73,404
20150501|2014-11-19 11:00,19,3.73,3.737,3.719,3.722,125
20150501|2014-11-19 11:30,19,3.726,3.73,3.714,3.723,100
20150501|2014-11-19 12:00,19,3.717,3.733,3.716,3.73,267
20150501|2014-11-19 12:30,19,3.732,3.74,3.719,3.728,167
20150501|2014-11-19 13:00,19,3.732,3.733,3.721,3.732,123
20150501|2014-11-19 13:30,19,3.733,3.735,3.726,3.734,17
20150501|2014-11-19 14:00,19,3.732,3.732,3.731,3.731,8
20150501|2014-11-19 14:30,19,3.739,3.739,3.733,3.733,5
20150501|2014-11-19 15:00,19,3.739,3.739,3.735,3.737,17
20150501|2014-11-19 15:30,19,3.734,3.734,3.733,3.733,4
20150501|2014-11-19 16:00,19,3.73,3.73,3.73,3.73,3
20150501|2014-11-19 18:30,20,3.75,3.752,3.75,3.752,3
20150501|2014-11-19 19:00,20,3.749,3.753,3.749,3.751,22
20150501|2014-11-19 19:30,20,3.725,3.725,3.725,3.725,1
20150501|2014-11-20 00:30,20,3.754,3.754,3.754,3.754,1
20150501|2014-11-20 01:00,20,3.742,3.755,3.742,3.755,11
20150501|2014-11-20 02:00,20,3.756,3.765,3.755,3.765,14
20150501|2014-11-20 02:30,20,3.78,3.78,3.78,3.78,2
20150501|2014-11-20 03:00,20,3.766,3.766,3.766,3.766,1
20150501|2014-11-20 03:30,20,3.77,3.77,3.77,3.77,10
20150501|2014-11-20 04:00,20,3.77,3.77,3.77,3.77,14
20150501|2014-11-20 05:00,20,3.77,3.77,3.761,3.761,73
20150501|2014-11-20 05:30,20,3.757,3.757,3.747,3.747,2
20150501|2014-11-20 06:00,20,3.757,3.757,3.757,3.757,7
20150501|2014-11-20 06:30,20,3.75,3.759,3.75,3.758,101
20150501|2014-11-20 07:00,20,3.761,3.761,3.738,3.742,72
20150501|2014-11-20 07:30,20,3.743,3.744,3.733,3.733,46
20150501|2014-11-20 08:00,20,3.737,3.74,3.733,3.737,80
20150501|2014-11-20 08:30,20,3.735,3.739,3.73,3.738,123
20150501|2014-11-20 09:00,20,3.74,3.744,3.729,3.731,65
20150501|2014-11-20 09:30,20,3.732,3.754,3.718,3.72,551
20150501|2014-11-20 10:00,20,3.715,3.722,3.715,3.715,49
20150501|2014-11-20 10:30,20,3.702,3.717,3.702,3.712,200
20150501|2014-11-20 11:00,20,3.699,3.713,3.685,3.707,91
20150501|2014-11-20 11:30,20,3.704,3.704,3.676,3.701,28
20150501|2014-11-20 12:00,20,3.705,3.71,3.682,3.682,51
20150501|2014-11-20 12:30,20,3.701,3.738,3.701,3.733,162
20150501|2014-11-20 13:00,20,3.729,3.757,3.729,3.755,243
20150501|2014-11-20 13:30,20,3.754,3.754,3.75,3.75,17
20150501|2014-11-20 14:00,20,3.735,3.735,3.72,3.72,5
20150501|2014-11-20 14:30,20,3.728,3.733,3.725,3.73,86
20150501|2014-11-20 15:00,20,3.728,3.728,3.722,3.722,30
20150501|2014-11-20 22:00,21,3.749,3.749,3.749,3.749,12
20150501|2014-11-20 23:00,21,3.75,3.75,3.75,3.75,1
20150501|2014-11-20 23:30,21,3.749,3.749,3.749,3.749,1
20150501|2014-11-21 00:30,21,3.736,3.736,3.736,3.736,1
20150501|2014-11-21 02:00,21,3.722,3.722,3.722,3.722,1
20150501|2014-11-21 02:30,21,3.731,3.731,3.731,3.731,1
20150501|2014-11-21 04:30,21,3.73,3.733,3.727,3.731,21
20150501|2014-11-21 05:00,21,3.728,3.728,3.728,3.728,1
20150501|2014-11-21 05:30,21,3.731,3.731,3.726,3.726,18
20150501|2014-11-21 06:30,21,3.698,3.698,3.698,3.698,2
20150501|2014-11-21 07:00,21,3.696,3.705,3.669,3.669,34
20150501|2014-11-21 07:30,21,3.674,3.7,3.674,3.695,88
20150501|2014-11-21 08:00,21,3.697,3.701,3.684,3.697,107
20150501|2014-11-21 08:30,21,3.698,3.701,3.687,3.701,60
20150501|2014-11-21 09:00,21,3.702,3.706,3.699,3.702,33
20150501|2014-11-21 09:30,21,3.702,3.707,3.701,3.703,27
20150501|2014-11-21 10:00,21,3.698,3.704,3.678,3.685,54
20150501|2014-11-21 10:30,21,3.692,3.709,3.685,3.696,59
20150501|2014-11-21 11:00,21,3.688,3.707,3.686,3.695,47
20150501|2014-11-21 11:30,21,3.695,3.698,3.685,3.691,38
20150501|2014-11-21 12:00,21,3.69,3.69,3.679,3.69,36
20150501|2014-11-21 12:30,21,3.685,3.691,3.682,3.684,154
20150501|2014-11-21 13:00,21,3.685,3.686,3.667,3.682,101
20150501|2014-11-21 13:30,21,3.677,3.684,3.677,3.679,79
20150501|2014-11-21 14:00,21,3.68,3.681,3.673,3.677,28
20150501|2014-11-21 14:30,21,3.677,3.677,3.677,3.677,1
20150501|2014-11-21 15:00,21,3.67,3.671,3.668,3.671,10
20150501|2014-11-21 15:30,21,3.669,3.669,3.669,3.669,4
20150501|2014-11-23 17:00,24,3.625,3.632,3.6,3.632,125
20150501|2014-11-23 17:30,24,3.635,3.635,3.61,3.635,3
20150501|2014-11-23 20:30,24,3.634,3.634,3.634,3.634,1
20150501|2014-11-24 02:00,24,3.624,3.626,3.624,3.625,10
20150501|2014-11-24 06:00,24,3.615,3.616,3.61,3.61,21
20150501|2014-11-24 06:30,24,3.626,3.626,3.626,3.626,2
20150501|2014-11-24 07:00,24,3.627,3.627,3.62,3.62,5
20150501|2014-11-24 07:30,24,3.62,3.639,3.62,3.633,24
20150501|2014-11-24 08:00,24,3.633,3.639,3.633,3.634,84
20150501|2014-11-24 08:30,24,3.642,3.647,3.642,3.645,27
20150501|2014-11-24 09:00,24,3.644,3.646,3.636,3.646,30
20150501|2014-11-24 09:30,24,3.647,3.656,3.646,3.653,151
20150501|2014-11-24 10:00,24,3.65,3.668,3.643,3.661,75
20150501|2014-11-24 10:30,24,3.661,3.681,3.661,3.68,56
20150501|2014-11-24 11:00,24,3.682,3.687,3.673,3.675,49
20150501|2014-11-24 11:30,24,3.667,3.667,3.652,3.666,32
20150501|2014-11-24 12:00,24,3.668,3.675,3.667,3.675,32
20150501|2014-11-24 12:30,24,3.685,3.69,3.683,3.683,22
20150501|2014-11-24 13:00,24,3.687,3.718,3.672,3.714,534
20150501|2014-11-24 13:30,24,3.712,3.712,3.692,3.697,118
20150501|2014-11-24 14:00,24,3.697,3.697,3.686,3.69,53
20150501|2014-11-24 14:30,24,3.694,3.694,3.69,3.693,263
20150501|2014-11-24 15:30,24,3.696,3.696,3.696,3.696,2
20150501|2014-11-24 21:00,25,3.688,3.688,3.688,3.688,1
20150501|2014-11-24 23:30,25,3.7,3.7,3.7,3.7,1
20150501|2014-11-25 00:30,25,3.716,3.716,3.716,3.716,1
20150501|2014-11-25 06:00,25,3.716,3.716,3.716,3.716,1
20150501|2014-11-25 06:30,25,3.715,3.715,3.715,3.715,32
20150501|2014-11-25 07:00,25,3.703,3.704,3.683,3.685,49
20150501|2014-11-25 07:30,25,3.693,3.694,3.693,3.694,2
20150501|2014-11-25 08:00,25,3.687,3.687,3.663,3.668,131
20150501|2014-11-25 08:30,25,3.68,3.68,3.674,3.674,34
20150501|2014-11-25 09:00,25,3.671,3.68,3.671,3.679,28
20150501|2014-11-25 09:30,25,3.676,3.698,3.676,3.698,49
20150501|2014-11-25 10:00,25,3.688,3.69,3.68,3.68,17
20150501|2014-11-25 10:30,25,3.684,3.69,3.684,3.69,26
20150501|2014-11-25 11:00,25,3.698,3.7,3.698,3.7,30
20150501|2014-11-25 11:30,25,3.705,3.721,3.705,3.721,15
20150501|2014-11-25 12:00,25,3.712,3.721,3.712,3.721,38
20150501|2014-11-25 12:30,25,3.717,3.717,3.709,3.713,21
20150501|2014-11-25 13:00,25,3.721,3.737,3.718,3.735,1513
20150501|2014-11-25 13:30,25,3.731,3.731,3.727,3.727,15
20150501|2014-11-25 14:00,25,3.731,3.734,3.731,3.733,3
20150501|2014-11-25 14:30,25,3.745,3.746,3.745,3.746,8
20150501|2014-11-25 15:00,25,3.743,3.743,3.743,3.743,1
20150501|2014-11-25 15:30,25,3.744,3.744,3.744,3.744,2
20150501|2014-11-25 21:30,26,3.735,3.735,3.735,3.735,1
20150501|2014-11-25 22:00,26,3.719,3.719,3.719,3.719,1
20150501|2014-11-26 03:00,26,3.718,3.718,3.718,3.718,2
20150501|2014-11-26 06:00,26,3.723,3.725,3.723,3.725,3
20150501|2014-11-26 06:30,26,3.727,3.735,3.727,3.735,5
20150501|2014-11-26 07:30,26,3.73,3.73,3.725,3.725,2
20150501|2014-11-26 08:00,26,3.727,3.732,3.714,3.714,38
20150501|2014-11-26 08:30,26,3.714,3.729,3.713,3.723,79
20150501|2014-11-26 09:00,26,3.727,3.731,3.724,3.73,53
20150501|2014-11-26 09:30,26,3.732,3.735,3.723,3.735,35
20150501|2014-11-26 10:00,26,3.736,3.74,3.73,3.736,24
20150501|2014-11-26 10:30,26,3.734,3.739,3.723,3.739,26
20150501|2014-11-26 11:00,26,3.741,3.775,3.713,3.755,232
20150501|2014-11-26 11:30,26,3.756,3.756,3.718,3.729,75
20150501|2014-11-26 12:00,26,3.716,3.724,3.706,3.723,12
20150501|2014-11-26 12:30,26,3.72,3.72,3.694,3.705,88
20150501|2014-11-26 13:00,26,3.706,3.706,3.691,3.704,29
20150501|2014-11-26 13:30,26,3.704,3.707,3.692,3.705,24
20150501|2014-11-26 14:00,26,3.698,3.698,3.698,3.698,1
20150501|2014-11-26 15:00,26,3.691,3.691,3.691,3.691,1
20150501|2014-11-27 06:00,28,3.676,3.676,3.668,3.668,4
20150501|2014-11-27 08:00,28,3.67,3.67,3.67,3.67,1
20150501|2014-11-27 09:00,28,3.664,3.664,3.664,3.664,2
20150501|2014-11-27 09:30,28,3.653,3.662,3.653,3.657,16
20150501|2014-11-27 11:00,28,3.65,3.65,3.65,3.65,12
20150501|2014-11-27 11:30,28,3.65,3.65,3.641,3.642,8
20150501|2014-11-27 22:00,28,3.66,3.66,3.66,3.66,1
20150501|2014-11-27 22:30,28,3.665,3.665,3.665,3.665,2
20150501|2014-11-28 02:00,28,3.657,3.657,3.65,3.65,8
20150501|2014-11-28 02:30,28,3.64,3.64,3.64,3.64,3
20150501|2014-11-28 05:00,28,3.654,3.654,3.654,3.654,2
20150501|2014-11-28 05:30,28,3.66,3.66,3.66,3.66,5
20150501|2014-11-28 06:00,28,3.652,3.652,3.652,3.652,1
20150501|2014-11-28 07:00,28,3.66,3.663,3.66,3.663,2
20150501|2014-11-28 07:30,28,3.675,3.685,3.675,3.685,5
20150501|2014-11-28 08:00,28,3.677,3.677,3.657,3.672,95
20150501|2014-11-28 08:30,28,3.673,3.678,3.658,3.663,53
20150501|2014-11-28 09:00,28,3.665,3.667,3.661,3.665,32
20150501|2014-11-28 09:30,28,3.665,3.668,3.639,3.643,68
20150501|2014-11-28 10:00,28,3.633,3.66,3.633,3.651,75
20150501|2014-11-28 10:30,28,3.649,3.653,3.637,3.637,32
20150501|2014-11-28 11:00,28,3.637,3.654,3.637,3.639,25
20150501|2014-11-28 11:30,28,3.64,3.644,3.636,3.642,34
20150501|2014-11-28 12:00,28,3.631,3.635,3.6,3.623,177
20150501|2014-11-28 12:30,28,3.619,3.628,3.599,3.599,37
20150501|2014-11-30 17:00,1,3.58,3.591,3.566,3.579,38
20150501|2014-11-30 18:00,1,3.57,3.57,3.57,3.57,1
20150501|2014-11-30 19:30,1,3.592,3.592,3.592,3.592,1
20150501|2014-11-30 20:00,1,3.59,3.59,3.59,3.59,10
20150501|2014-11-30 22:30,1,3.576,3.58,3.574,3.58,20
20150501|2014-11-30 23:00,1,3.589,3.59,3.589,3.59,9
20150501|2014-11-30 23:30,1,3.586,3.586,3.586,3.586,2
20150501|2014-12-01 00:30,1,3.576,3.576,3.576,3.576,1
20150501|2014-12-01 01:00,1,3.581,3.581,3.581,3.581,1
20150501|2014-12-01 01:30,1,3.58,3.58,3.58,3.58,1
20150501|2014-12-01 02:30,1,3.581,3.59,3.581,3.59,5
20150501|2014-12-01 03:00,1,3.591,3.591,3.578,3.578,2
20150501|2014-12-01 04:00,1,3.581,3.581,3.581,3.581,1
20150501|2014-12-01 04:30,1,3.581,3.581,3.581,3.581,1
20150501|2014-12-01 06:30,1,3.572,3.584,3.572,3.583,12
20150501|2014-12-01 07:00,1,3.579,3.587,3.573,3.587,5
20150501|2014-12-01 07:30,1,3.59,3.602,3.575,3.597,123
20150501|2014-12-01 08:00,1,3.59,3.591,3.576,3.581,106
20150501|2014-12-01 08:30,1,3.585,3.605,3.578,3.587,104
20150501|2014-12-01 09:00,1,3.584,3.597,3.579,3.596,57
20150501|2014-12-01 09:30,1,3.596,3.605,3.582,3.592,143
20150501|2014-12-01 10:00,1,3.601,3.607,3.59,3.594,103
20150501|2014-12-01 10:30,1,3.593,3.603,3.587,3.587,133
20150501|2014-12-01 11:00,1,3.59,3.596,3.584,3.587,92
20150501|2014-12-01 11:30,1,3.588,3.594,3.583,3.585,73
20150501|2014-12-01 12:00,1,3.58,3.605,3.574,3.603,135
20150501|2014-12-01 12:30,1,3.603,3.604,3.588,3.594,71
20150501|2014-12-01 13:00,1,3.595,3.62,3.593,3.613,523
20150501|2014-12-01 13:30,1,3.616,3.624,3.616,3.624,28
20150501|2014-12-01 14:00,1,3.617,3.631,3.616,3.631,14
20150501|2014-12-01 14:30,1,3.631,3.632,3.625,3.63,20
20150501|2014-12-01 15:00,1,3.626,3.626,3.616,3.616,2
20150501|2014-12-01 15:30,1,3.619,3.62,3.619,3.62,8
20150501|2014-12-01 16:00,1,3.628,3.628,3.628,3.628,1
20150501|2014-12-01 23:30,2,3.616,3.616,3.615,3.615,2
20150501|2014-12-02 00:00,2,3.606,3.606,3.606,3.606,1
20150501|2014-12-02 01:00,2,3.601,3.601,3.601,3.601,3
20150501|2014-12-02 02:30,2,3.6,3.6,3.6,3.6,1
20150501|2014-12-02 03:00,2,3.595,3.595,3.594,3.594,2
20150501|2014-12-02 05:00,2,3.59,3.59,3.59,3.59,1
20150501|2014-12-02 05:30,2,3.614,3.614,3.614,3.614,1
20150501|2014-12-02 06:00,2,3.615,3.616,3.614,3.615,13
20150501|2014-12-02 07:00,2,3.605,3.605,3.585,3.585,24
20150501|2014-12-02 07:30,2,3.584,3.585,3.574,3.574,79
20150501|2014-12-02 08:00,2,3.576,3.576,3.553,3.572,214
20150501|2014-12-02 08:30,2,3.574,3.581,3.565,3.572,81
20150501|2014-12-02 09:00,2,3.57,3.574,3.561,3.564,53
20150501|2014-12-02 09:30,2,3.564,3.584,3.562,3.579,82
20150501|2014-12-02 10:00,2,3.577,3.577,3.557,3.558,76
20150501|2014-12-02 10:30,2,3.56,3.566,3.547,3.554,163
20150501|2014-12-02 11:00,2,3.556,3.558,3.535,3.538,270
20150501|2014-12-02 11:30,2,3.542,3.548,3.537,3.546,116
20150501|2014-12-02 12:00,2,3.545,3.553,3.542,3.553,59
20150501|2014-12-02 12:30,2,3.549,3.554,3.542,3.547,117
20150501|2014-12-02 13:00,2,3.548,3.551,3.542,3.544,480
20150501|2014-12-02 13:30,2,3.543,3.553,3.543,3.552,28
20150501|2014-12-02 14:00,2,3.556,3.556,3.553,3.556,41
20150501|2014-12-02 14:30,2,3.552,3.56,3.548,3.548,13
20150501|2014-12-02 15:00,2,3.545,3.546,3.543,3.543,6
20150501|2014-12-02 15:30,2,3.543,3.545,3.54,3.543,15
20150501|2014-12-02 17:30,3,3.54,3.54,3.54,3.54,1
20150501|2014-12-02 19:00,3,3.52,3.52,3.52,3.52,1
20150501|2014-12-02 20:30,3,3.52,3.52,3.52,3.52,1
20150501|2014-12-02 21:00,3,3.525,3.538,3.525,3.527,10
20150501|2014-12-03 00:00,3,3.519,3.519,3.519,3.519,2
20150501|2014-12-03 02:00,3,3.534,3.534,3.534,3.534,1
20150501|2014-12-03 04:00,3,3.519,3.519,3.518,3.518,3
20150501|2014-12-03 04:30,3,3.517,3.517,3.517,3.517,1
20150501|2014-12-03 05:00,3,3.525,3.529,3.525,3.529,2
20150501|2014-12-03 05:30,3,3.523,3.523,3.522,3.522,2
20150501|2014-12-03 06:30,3,3.523,3.525,3.521,3.521,3
20150501|2014-12-03 07:00,3,3.518,3.528,3.499,3.499,97
20150501|2014-12-03 07:30,3,3.507,3.513,3.506,3.51,23
20150501|2014-12-03 08:00,3,3.507,3.508,3.487,3.496,168
20150501|2014-12-03 08:30,3,3.491,3.502,3.491,3.493,108
20150501|2014-12-03 09:00,3,3.49,3.504,3.49,3.499,227
20150501|2014-12-03 09:30,3,3.5,3.508,3.495,3.508,334
20150501|2014-12-03 10:00,3,3.507,3.507,3.491,3.493,118
20150501|2014-12-03 10:30,3,3.493,3.496,3.485,3.485,84
20150501|2014-12-03 11:00,3,3.486,3.488,3.482,3.483,42
20150501|2014-12-03 11:30,3,3.482,3.485,3.477,3.482,92
20150501|2014-12-03 12:00,3,3.48,3.494,3.48,3.492,115
20150501|2014-12-03 12:30,3,3.496,3.512,3.495,3.5,94
20150501|2014-12-03 13:00,3,3.503,3.516,3.493,3.496,369
20150501|2014-12-03 13:30,3,3.499,3.502,3.495,3.5,73
20150501|2014-12-03 14:00,3,3.503,3.503,3.49,3.493,28
20150501|2014-12-03 14:30,3,3.502,3.503,3.491,3.491,17
20150501|2014-12-03 15:00,3,3.489,3.492,3.484,3.489,37
20150501|2014-12-03 16:00,3,3.486,3.493,3.486,3.493,3
20150501|2014-12-03 23:30,4,3.489,3.489,3.489,3.489,1
20150501|2014-12-04 00:00,4,3.485,3.485,3.485,3.485,1
20150501|2014-12-04 02:30,4,3.459,3.471,3.459,3.471,12
20150501|2014-12-04 04:00,4,3.49,3.49,3.49,3.49,1
20150501|2014-12-04 05:00,4,3.472,3.472,3.472,3.472,1
20150501|2014-12-04 05:30,4,3.478,3.478,3.478,3.478,1
20150501|2014-12-04 06:30,4,3.484,3.485,3.484,3.485,3
20150501|2014-12-04 07:00,4,3.489,3.492,3.489,3.49,17
20150501|2014-12-04 07:30,4,3.485,3.486,3.465,3.466,132
20150501|2014-12-04 08:00,4,3.463,3.463,3.45,3.457,235
20150501|2014-12-04 08:30,4,3.457,3.462,3.439,3.456,181
20150501|2014-12-04 09:00,4,3.456,3.456,3.441,3.441,373
20150501|2014-12-04 09:30,4,3.41,3.434,3.41,3.429,405
20150501|2014-12-04 10:00,4,3.429,3.43,3.418,3.418,270
20150501|2014-12-04 10:30,4,3.415,3.42,3.411,3.412,137
20150501|2014-12-04 11:00,4,3.409,3.409,3.4,3.408,110
20150501|2014-12-04 11:30,4,3.406,3.406,3.394,3.403,165
20150501|2014-12-04 12:00,4,3.402,3.405,3.395,3.405,90
20150501|2014-12-04 12:30,4,3.409,3.427,3.403,3.424,151
20150501|2014-12-04 13:00,4,3.423,3.43,3.404,3.404,192
20150501|2014-12-04 13:30,4,3.405,3.419,3.403,3.408,126
20150501|2014-12-04 14:00,4,3.408,3.415,3.407,3.412,74
20150501|2014-12-04 14:30,4,3.406,3.406,3.401,3.401,85
20150501|2014-12-04 15:00,4,3.401,3.409,3.4,3.409,85
20150501|2014-12-04 18:30,5,3.435,3.435,3.435,3.435,1
20150501|2014-12-04 19:00,5,3.43,3.43,3.43,3.43,1
20150501|2014-12-05 00:00,5,3.432,3.432,3.432,3.432,1
20150501|2014-12-05 02:00,5,3.431,3.431,3.43,3.43,8
20150501|2014-12-05 05:30,5,3.445,3.457,3.442,3.457,15
20150501|2014-12-05 06:00,5,3.459,3.462,3.441,3.462,41
20150501|2014-12-05 06:30,5,3.452,3.461,3.452,3.46,20
20150501|2014-12-05 07:00,5,3.447,3.447,3.443,3.446,20
20150501|2014-12-05 07:30,5,3.445,3.457,3.444,3.445,49
20150501|2014-12-05 08:00,5,3.444,3.462,3.433,3.462,304
20150501|2014-12-05 08:30,5,3.465,3.478,3.462,3.471,181
20150501|2014-12-05 09:00,5,3.471,3.471,3.457,3.464,60
20150501|2014-12-05 09:30,5,3.466,3.475,3.454,3.468,123
20150501|2014-12-05 10:00,5,3.473,3.501,3.473,3.5,278
20150501|2014-12-05 10:30,5,3.499,3.508,3.493,3.498,82
20150501|2014-12-05 11:00,5,3.506,3.508,3.493,3.495,35
20150501|2014-12-05 11:30,5,3.503,3.505,3.499,3.499,13
20150501|2014-12-05 12:00,5,3.495,3.506,3.494,3.498,71
20150501|2014-12-05 12:30,5,3.499,3.5,3.485,3.488,62
20150501|2014-12-05 13:00,5,3.488,3.521,3.486,3.518,203
20150501|2014-12-05 13:30,5,3.518,3.525,3.516,3.524,117
20150501|2014-12-05 14:00,5,3.52,3.523,3.51,3.51,27
20150501|2014-12-05 14:30,5,3.508,3.516,3.505,3.516,10
20150501|2014-12-05 15:00,5,3.523,3.524,3.518,3.518,7
20150501|2014-12-05 16:00,5,3.509,3.509,3.509,3.509,1
20150501|2014-12-07 17:00,8,3.505,3.506,3.49,3.49,10
20150501|2014-12-07 17:30,8,3.497,3.504,3.497,3.497,55
20150501|2014-12-07 18:00,8,3.5,3.501,3.495,3.496,89
20150501|2014-12-07 18:30,8,3.498,3.498,3.483,3.485,21
20150501|2014-12-07 19:00,8,3.485,3.488,3.48,3.488,19
20150501|2014-12-07 22:00,8,3.485,3.485,3.485,3.485,1
20150501|2014-12-08 01:00,8,3.486,3.486,3.486,3.486,1
20150501|2014-12-08 02:00,8,3.481,3.481,3.474,3.477,10
20150501|2014-12-08 03:00,8,3.478,3.478,3.478,3.478,2
20150501|2014-12-08 04:30,8,3.49,3.492,3.49,3.492,2
20150501|2014-12-08 05:00,8,3.495,3.495,3.484,3.484,8
20150501|2014-12-08 05:30,8,3.484,3.488,3.484,3.488,9
20150501|2014-12-08 06:00,8,3.471,3.471,3.471,3.471,1
20150501|2014-12-08 06:30,8,3.484,3.485,3.461,3.461,27
20150501|2014-12-08 07:00,8,3.46,3.463,3.436,3.439,56
20150501|2014-12-08 07:30,8,3.449,3.449,3.439,3.447,15
20150501|2014-12-08 08:00,8,3.442,3.452,3.439,3.444,124
20150501|2014-12-08 08:30,8,3.441,3.453,3.436,3.44,112
20150501|2014-12-08 09:00,8,3.443,3.445,3.436,3.442,101
20150501|2014-12-08 09:30,8,3.442,3.444,3.43,3.439,144
20150501|2014-12-08 10:00,8,3.44,3.441,3.417,3.42,228
20150501|2014-12-08 10:30,8,3.418,3.428,3.415,3.422,178
20150501|2014-12-08 11:00,8,3.416,3.424,3.41,3.412,172
20150501|2014-12-08 11:30,8,3.412,3.414,3.402,3.413,180
20150501|2014-12-08 12:00,8,3.413,3.426,3.408,3.414,88
20150501|2014-12-08 12:30,8,3.414,3.435,3.413,3.422,93
20150501|2014-12-08 13:00,8,3.42,3.42,3.39,3.398,423
20150501|2014-12-08 13:30,8,3.398,3.403,3.394,3.398,95
20150501|2014-12-08 14:00,8,3.401,3.409,3.401,3.409,13
20150501|2014-12-08 14:30,8,3.412,3.424,3.412,3.422,65
20150501|2014-12-08 15:30,8,3.414,3.414,3.396,3.396,15
20150501|2014-12-08 18:30,9,3.42,3.42,3.418,3.418,2
20150501|2014-12-08 21:00,9,3.406,3.406,3.402,3.402,2
20150501|2014-12-09 00:00,9,3.43,3.431,3.43,3.431,7
20150501|2014-12-09 00:30,9,3.43,3.43,3.428,3.428,6
20150501|2014-12-09 01:00,9,3.435,3.445,3.435,3.441,9
20150501|2014-12-09 02:30,9,3.447,3.448,3.447,3.448,2
20150501|2014-12-09 03:00,9,3.447,3.45,3.447,3.45,2
20150501|2014-12-09 03:30,9,3.455,3.456,3.452,3.452,9
20150501|2014-12-09 04:00,9,3.448,3.46,3.448,3.46,3
20150501|2014-12-09 04:30,9,3.458,3.459,3.458,3.459,5
20150501|2014-12-09 06:30,9,3.44,3.442,3.428,3.428,28
20150501|2014-12-09 07:00,9,3.43,3.43,3.419,3.421,27
20150501|2014-12-09 07:30,9,3.426,3.436,3.411,3.416,129
20150501|2014-12-09 08:00,9,3.414,3.428,3.409,3.415,122
20150501|2014-12-09 08:30,9,3.41,3.437,3.405,3.431,138
20150501|2014-12-09 09:00,9,3.44,3.442,3.43,3.433,82
20150501|2014-12-09 09:30,9,3.435,3.444,3.432,3.444,99
20150501|2014-12-09 10:00,9,3.445,3.463,3.442,3.454,605
20150501|2014-12-09 10:30,9,3.457,3.462,3.445,3.449,78
20150501|2014-12-09 11:00,9,3.455,3.464,3.452,3.463,63
20150501|2014-12-09 11:30,9,3.462,3.465,3.454,3.454,64
20150501|2014-12-09 12:00,9,3.453,3.455,3.433,3.441,204
20150501|2014-12-09 12:30,9,3.434,3.44,3.423,3.43,51
20150501|2014-12-09 13:00,9,3.428,3.444,3.42,3.437,312
20150501|2014-12-09 13:30,9,3.437,3.442,3.427,3.429,83
20150501|2014-12-09 14:00,9,3.434,3.436,3.432,3.436,26
20150501|2014-12-09 14:30,9,3.428,3.433,3.423,3.433,15
20150501|2014-12-10 01:30,10,3.437,3.437,3.437,3.437,1
20150501|2014-12-10 02:00,10,3.447,3.462,3.447,3.462,10
20150501|2014-12-10 02:30,10,3.438,3.438,3.427,3.427,2
20150501|2014-12-10 04:00,10,3.418,3.419,3.409,3.412,152
20150501|2014-12-10 04:30,10,3.409,3.411,3.409,3.41,32
20150501|2014-12-10 05:00,10,3.409,3.409,3.407,3.409,16
20150501|2014-12-10 06:00,10,3.451,3.451,3.451,3.451,1
20150501|2014-12-10 06:30,10,3.434,3.434,3.434,3.434,9
20150501|2014-12-10 07:00,10,3.421,3.421,3.416,3.419,9
20150501|2014-12-10 07:30,10,3.426,3.446,3.421,3.441,34
20150501|2014-12-10 08:00,10,3.436,3.445,3.436,3.445,60
20150501|2014-12-10 08:30,10,3.449,3.449,3.44,3.446,102
20150501|2014-12-10 09:00,10,3.445,3.445,3.424,3.424,137
20150501|2014-12-10 09:30,10,3.425,3.443,3.418,3.436,312
20150501|2014-12-10 10:00,10,3.437,3.458,3.435,3.454,111
20150501|2014-12-10 10:30,10,3.45,3.453,3.45,3.453,2
20150501|2014-12-10 11:00,10,3.451,3.465,3.449,3.461,85
20150501|2014-12-10 11:30,10,3.458,3.484,3.454,3.479,53
20150501|2014-12-10 12:00,10,3.477,3.485,3.473,3.479,117
20150501|2014-12-10 12:30,10,3.478,3.486,3.462,3.473,103
20150501|2014-12-10 13:00,10,3.473,3.486,3.468,3.481,217
20150501|2014-12-10 13:30,10,3.477,3.481,3.475,3.479,96
20150501|2014-12-10 14:00,10,3.476,3.476,3.472,3.475,27
20150501|2014-12-10 15:00,10,3.474,3.474,3.469,3.469,40
20150501|2014-12-10 15:30,10,3.468,3.482,3.468,3.481,53
20150501|2014-12-10 23:30,11,3.486,3.486,3.486,3.486,1
20150501|2014-12-11 00:00,11,3.483,3.483,3.483,3.483,1
20150501|2014-12-11 02:00,11,3.493,3.498,3.493,3.497,15
20150501|2014-12-11 03:00,11,3.503,3.507,3.503,3.507,5
20150501|2014-12-11 04:30,11,3.495,3.495,3.495,3.495,5
20150501|2014-12-11 05:00,11,3.502,3.506,3.501,3.506,11
20150501|2014-12-11 05:30,11,3.508,3.508,3.506,3.506,10
20150501|2014-12-11 06:00,11,3.499,3.499,3.489,3.489,3
20150501|2014-12-11 06:30,11,3.501,3.503,3.498,3.5,22
20150501|2014-12-11 07:00,11,3.506,3.506,3.492,3.493,27
20150501|2014-12-11 07:30,11,3.492,3.494,3.492,3.494,2
20150501|2014-12-11 08:00,11,3.49,3.492,3.474,3.482,90
20150501|2014-12-11 08:30,11,3.476,3.476,3.438,3.444,256
20150501|2014-12-11 09:00,11,3.437,3.448,3.432,3.446,112
20150501|2014-12-11 09:30,11,3.448,3.51,3.448,3.503,382
20150501|2014-12-11 10:00,11,3.499,3.5,3.467,3.47,212
20150501|2014-12-11 10:30,11,3.475,3.479,3.45,3.466,80
20150501|2014-12-11 11:00,11,3.465,3.465,3.416,3.43,159
20150501|2014-12-11 11:30,11,3.428,3.437,3.413,3.436,165
20150501|2014-12-11 12:00,11,3.437,3.437,3.424,3.428,70
20150501|2014-12-11 12:30,11,3.426,3.443,3.426,3.442,46
20150501|2014-12-11 13:00,11,3.437,3.447,3.435,3.443,173
20150501|2014-12-11 13:30,11,3.444,3.445,3.438,3.438,106
20150501|2014-12-11 14:00,11,3.443,3.447,3.439,3.447,6
20150501|2014-12-11 14:30,11,3.448,3.453,3.448,3.452,35
20150501|2014-12-11 15:00,11,3.443,3.443,3.443,3.443,2
20150501|2014-12-11 15:30,11,3.443,3.443,3.436,3.436,23
20150501|2014-12-11 16:00,11,3.436,3.436,3.436,3.436,5
20150501|2014-12-11 23:30,12,3.459,3.459,3.459,3.459,1
20150501|2014-12-12 01:30,12,3.444,3.444,3.444,3.444,1
20150501|2014-12-12 02:30,12,3.46,3.465,3.46,3.465,12
20150501|2014-12-12 03:00,12,3.466,3.468,3.46,3.467,26
20150501|2014-12-12 03:30,12,3.469,3.487,3.468,3.487,10
20150501|2014-12-12 04:00,12,3.488,3.492,3.488,3.492,5
20150501|2014-12-12 04:30,12,3.481,3.486,3.479,3.485,15
20150501|2014-12-12 05:00,12,3.486,3.491,3.465,3.465,103
20150501|2014-12-12 05:30,12,3.461,3.461,3.449,3.45,181
20150501|2014-12-12 06:00,12,3.45,3.45,3.443,3.443,31
20150501|2014-12-12 06:30,12,3.442,3.454,3.442,3.443,142
20150501|2014-12-12 07:00,12,3.446,3.483,3.446,3.474,211
20150501|2014-12-12 07:30,12,3.478,3.486,3.474,3.483,361
20150501|2014-12-12 08:00,12,3.476,3.496,3.476,3.483,106
20150501|2014-12-12 08:30,12,3.481,3.491,3.475,3.491,44
20150501|2014-12-12 09:00,12,3.488,3.491,3.488,3.49,35
20150501|2014-12-12 09:30,12,3.497,3.498,3.486,3.488,156
20150501|2014-12-12 10:00,12,3.485,3.509,3.481,3.501,273
20150501|2014-12-12 10:30,12,3.502,3.51,3.495,3.504,223
20150501|2014-12-12 11:00,12,3.5,3.5,3.475,3.477,58
20150501|2014-12-12 11:30,12,3.478,3.499,3.476,3.494,97
20150501|2014-12-12 12:00,12,3.495,3.506,3.494,3.506,18
20150501|2014-12-12 12:30,12,3.51,3.519,3.51,3.511,165
20150501|2014-12-12 13:00,12,3.515,3.531,3.515,3.526,266
20150501|2014-12-12 13:30,12,3.526,3.526,3.516,3.519,53
20150501|2014-12-12 14:00,12,3.517,3.518,3.517,3.517,4
20150501|2014-12-12 14:30,12,3.516,3.516,3.512,3.512,3
20150501|2014-12-14 17:00,15,3.592,3.6,3.581,3.583,149
20150501|2014-12-14 18:00,15,3.573,3.573,3.573,3.573,2
20150501|2014-12-14 19:00,15,3.57,3.57,3.57,3.57,2
20150501|2014-12-14 21:30,15,3.566,3.566,3.566,3.566,2
20150501|2014-12-14 22:00,15,3.564,3.573,3.564,3.573,2
20150501|2014-12-14 22:30,15,3.58,3.58,3.58,3.58,2
20150501|2014-12-15 00:30,15,3.578,3.578,3.578,3.578,1
20150501|2014-12-15 02:00,15,3.573,3.573,3.572,3.572,2
20150501|2014-12-15 02:30,15,3.572,3.572,3.572,3.572,1
20150501|2014-12-15 03:00,15,3.58,3.58,3.58,3.58,1
20150501|2014-12-15 03:30,15,3.571,3.571,3.571,3.571,1
20150501|2014-12-15 05:00,15,3.58,3.58,3.575,3.575,4
20150501|2014-12-15 05:30,15,3.575,3.575,3.57,3.57,3
20150501|2014-12-15 06:00,15,3.569,3.569,3.569,3.569,1
20150501|2014-12-15 06:30,15,3.566,3.566,3.553,3.559,18
20150501|2014-12-15 07:00,15,3.563,3.575,3.563,3.575,8
20150501|2014-12-15 07:30,15,3.564,3.573,3.563,3.565,40
20150501|2014-12-15 08:00,15,3.56,3.563,3.524,3.532,415
20150501|2014-12-15 08:30,15,3.532,3.547,3.531,3.546,347
20150501|2014-12-15 09:00,15,3.546,3.546,3.524,3.524,109
20150501|2014-12-15 09:30,15,3.525,3.53,3.512,3.528,108
20150501|2014-12-15 10:00,15,3.526,3.526,3.504,3.512,112
20150501|2014-12-15 10:30,15,3.512,3.514,3.502,3.505,50
20150501|2014-12-15 11:00,15,3.504,3.504,3.47,3.485,364
20150501|2014-12-15 11:30,15,3.48,3.486,3.46,3.469,174
20150501|2014-12-15 12:00,15,3.469,3.48,3.469,3.474,52
20150501|2014-12-15 12:30,15,3.469,3.49,3.469,3.489,110
20150501|2014-12-15 13:00,15,3.483,3.484,3.469,3.48,173
20150501|2014-12-15 13:30,15,3.475,3.487,3.474,3.487,7
20150501|2014-12-15 14:00,15,3.481,3.481,3.476,3.476,14
20150501|2014-12-15 15:00,15,3.481,3.481,3.475,3.475,21
20150501|2014-12-15 22:30,16,3.482,3.482,3.482,3.482,1
20150501|2014-12-16 00:00,16,3.488,3.488,3.488,3.488,1
20150501|2014-12-16 02:00,16,3.476,3.476,3.476,3.476,6
20150501|2014-12-16 02:30,16,3.465,3.472,3.46,3.472,7
20150501|2014-12-16 03:30,16,3.472,3.472,3.472,3.472,1
20150501|2014-12-16 04:30,16,3.478,3.482,3.478,3.482,11
20150501|2014-12-16 05:00,16,3.498,3.498,3.498,3.498,1
20150501|2014-12-16 06:00,16,3.475,3.475,3.47,3.47,3
20150501|2014-12-16 06:30,16,3.476,3.487,3.474,3.487,4
20150501|2014-12-16 07:00,16,3.476,3.482,3.468,3.468,4
20150501|2014-12-16 07:30,16,3.478,3.479,3.426,3.432,193
20150501|2014-12-16 08:00,16,3.433,3.441,3.424,3.424,232
20150501|2014-12-16 08:30,16,3.425,3.441,3.414,3.429,163
20150501|2014-12-16 09:00,16,3.429,3.437,3.42,3.43,181
20150501|2014-12-16 09:30,16,3.432,3.442,3.427,3.433,95
20150501|2014-12-16 10:00,16,3.432,3.443,3.407,3.414,136
20150501|2014-12-16 10:30,16,3.414,3.425,3.413,3.423,54
20150501|2014-12-16 11:00,16,3.423,3.433,3.416,3.416,125
20150501|2014-12-16 11:30,16,3.415,3.43,3.414,3.42,412
20150501|2014-12-16 12:00,16,3.42,3.424,3.41,3.417,101
20150501|2014-12-16 12:30,16,3.417,3.42,3.408,3.414,109
20150501|2014-12-16 13:00,16,3.411,3.416,3.39,3.399,493
20150501|2014-12-16 13:30,16,3.398,3.413,3.397,3.408,129
20150501|2014-12-16 14:00,16,3.411,3.411,3.402,3.411,91
20150501|2014-12-16 14:30,16,3.411,3.416,3.403,3.403,28
20150501|2014-12-16 15:00,16,3.401,3.401,3.396,3.396,3
20150501|2014-12-16 15:30,16,3.393,3.399,3.393,3.399,9
20150501|2014-12-16 17:00,17,3.399,3.399,3.399,3.399,1
20150501|2014-12-16 21:30,17,3.418,3.423,3.414,3.414,6
20150501|2014-12-16 22:00,17,3.413,3.418,3.413,3.418,7
20150501|2014-12-16 23:00,17,3.398,3.398,3.398,3.398,5
20150501|2014-12-17 00:00,17,3.405,3.405,3.405,3.405,1
20150501|2014-12-17 01:00,17,3.406,3.406,3.406,3.406,1
20150501|2014-12-17 02:30,17,3.421,3.425,3.421,3.425,2
20150501|2014-12-17 04:00,17,3.425,3.425,3.403,3.403,7
20150501|2014-12-17 04:30,17,3.409,3.418,3.409,3.418,10
20150501|2014-12-17 05:30,17,3.418,3.418,3.418,3.418,1
20150501|2014-12-17 06:00,17,3.418,3.429,3.418,3.429,10
20150501|2014-12-17 06:30,17,3.432,3.434,3.428,3.432,37
20150501|2014-12-17 07:00,17,3.427,3.438,3.427,3.437,18
20150501|2014-12-17 07:30,17,3.433,3.44,3.433,3.437,71
20150501|2014-12-17 08:00,17,3.437,3.441,3.432,3.433,187
20150501|2014-12-17 08:30,17,3.433,3.434,3.408,3.411,140
20150501|2014-12-17 09:00,17,3.412,3.419,3.402,3.419,179
20150501|2014-12-17 09:30,17,3.42,3.423,3.408,3.419,182
20150501|2014-12-17 10:00,17,3.418,3.425,3.412,3.421,105
20150501|2014-12-17 10:30,17,3.418,3.422,3.414,3.417,62
20150501|2014-12-17 11:00,17,3.415,3.432,3.408,3.432,63
20150501|2014-12-17 11:30,17,3.428,3.438,3.428,3.432,53
20150501|2014-12-17 12:00,17,3.436,3.438,3.426,3.437,56
20150501|2014-12-17 12:30,17,3.439,3.442,3.433,3.434,46
20150501|2014-12-17 13:00,17,3.436,3.446,3.433,3.443,102
20150501|2014-12-17 13:30,17,3.445,3.445,3.434,3.436,56
20150501|2014-12-17 14:00,17,3.436,3.444,3.436,3.442,16
20150501|2014-12-17 14:30,17,3.443,3.443,3.427,3.43,24
20150501|2014-12-17 15:00,17,3.426,3.43,3.426,3.429,11
20150501|2014-12-17 15:30,17,3.425,3.426,3.416,3.423,12
20150501|2014-12-17 17:00,18,3.425,3.425,3.425,3.425,1
20150501|2014-12-17 20:00,18,3.441,3.442,3.441,3.442,5
20150501|2014-12-17 22:30,18,3.437,3.44,3.436,3.44,10
20150501|2014-12-17 23:30,18,3.428,3.428,3.427,3.427,2
20150501|2014-12-18 00:00,18,3.423,3.423,3.417,3.417,3
20150501|2014-12-18 01:00,18,3.427,3.427,3.427,3.427,1
20150501|2014-12-18 02:30,18,3.414,3.424,3.413,3.422,5
20150501|2014-12-18 04:00,18,3.429,3.429,3.412,3.412,13
20150501|2014-12-18 04:30,18,3.421,3.421,3.419,3.419,4
20150501|2014-12-18 05:00,18,3.437,3.437,3.437,3.437,1
20150501|2014-12-18 05:30,18,3.452,3.454,3.452,3.454,2
20150501|2014-12-18 06:00,18,3.461,3.47,3.461,3.47,13
20150501|2014-12-18 06:30,18,3.464,3.468,3.464,3.468,4
20150501|2014-12-18 07:00,18,3.463,3.467,3.462,3.467,30
20150501|2014-12-18 07:30,18,3.469,3.471,3.458,3.468,63
20150501|2014-12-18 08:00,18,3.466,3.469,3.457,3.462,124
20150501|2014-12-18 08:30,18,3.459,3.459,3.435,3.437,231
20150501|2014-12-18 09:00,18,3.437,3.453,3.435,3.452,108
20150501|2014-12-18 09:30,18,3.456,3.467,3.399,3.404,439
20150501|2014-12-18 10:00,18,3.408,3.43,3.403,3.425,241
20150501|2014-12-18 10:30,18,3.425,3.441,3.4,3.409,261
20150501|2014-12-18 11:00,18,3.406,3.413,3.394,3.397,139
20150501|2014-12-18 11:30,18,3.4,3.403,3.393,3.397,82
20150501|2014-12-18 12:00,18,3.396,3.404,3.388,3.399,79
20150501|2014-12-18 12:30,18,3.401,3.409,3.399,3.407,61
20150501|2014-12-18 13:00,18,3.406,3.415,3.403,3.412,601
20150501|2014-12-18 13:30,18,3.415,3.415,3.404,3.404,39
20150501|2014-12-18 14:00,18,3.405,3.411,3.404,3.407,23
20150501|2014-12-18 14:30,18,3.414,3.414,3.412,3.412,10
20150501|2014-12-18 23:30,19,3.416,3.416,3.416,3.416,1
20150501|2014-12-19 02:30,19,3.404,3.404,3.4,3.4,3
20150501|2014-12-19 03:00,19,3.38,3.38,3.38,3.38,2
20150501|2014-12-19 03:30,19,3.386,3.386,3.386,3.386,1
20150501|2014-12-19 04:30,19,3.392,3.393,3.392,3.393,2
20150501|2014-12-19 05:30,19,3.378,3.378,3.372,3.372,2
20150501|2014-12-19 06:30,19,3.375,3.375,3.375,3.375,1
20150501|2014-12-19 07:00,19,3.377,3.377,3.339,3.348,96
20150501|2014-12-19 07:30,19,3.351,3.358,3.349,3.352,68
20150501|2014-12-19 08:00,19,3.349,3.356,3.321,3.321,435
20150501|2014-12-19 08:30,19,3.325,3.328,3.303,3.305,222
20150501|2014-12-19 09:00,19,3.302,3.314,3.291,3.312,221
20150501|2014-12-19 09:30,19,3.31,3.327,3.306,3.325,231
20150501|2014-12-19 10:00,19,3.327,3.327,3.305,3.315,143
20150501|2014-12-19 10:30,19,3.313,3.331,3.311,3.321,126
20150501|2014-12-19 11:00,19,3.32,3.33,3.306,3.309,104
20150501|2014-12-19 11:30,19,3.305,3.314,3.303,3.309,111
20150501|2014-12-19 12:00,19,3.303,3.304,3.288,3.296,105
20150501|2014-12-19 12:30,19,3.297,3.302,3.29,3.295,65
20150501|2014-12-19 13:00,19,3.295,3.295,3.269,3.285,384
20150501|2014-12-19 13:30,19,3.288,3.3,3.284,3.29,150
20150501|2014-12-19 14:00,19,3.297,3.303,3.292,3.297,46
20150501|2014-12-19 14:30,19,3.289,3.294,3.281,3.281,6
20150501|2014-12-19 15:00,19,3.28,3.28,3.278,3.278,6
20150501|2014-12-19 15:30,19,3.286,3.286,3.277,3.277,4
20150501|2014-12-19 16:00,19,3.276,3.276,3.275,3.275,2
20150501|2014-12-21 17:00,22,3.212,3.212,3.211,3.212,10
20150501|2014-12-21 18:30,22,3.213,3.215,3.212,3.215,16
20150501|2014-12-21 22:00,22,3.211,3.211,3.21,3.21,3
20150501|2014-12-21 23:30,22,3.208,3.208,3.208,3.208,10
20150501|2014-12-22 00:00,22,3.208,3.208,3.198,3.207,9
20150501|2014-12-22 01:00,22,3.199,3.199,3.199,3.199,1
20150501|2014-12-22 03:00,22,3.195,3.212,3.187,3.187,9
20150501|2014-12-22 03:30,22,3.19,3.19,3.187,3.19,12
20150501|2014-12-22 05:00,22,3.196,3.199,3.196,3.199,3
20150501|2014-12-22 05:30,22,3.184,3.184,3.179,3.179,18
20150501|2014-12-22 06:00,22,3.186,3.186,3.178,3.181,9
20150501|2014-12-22 06:30,22,3.181,3.181,3.177,3.18,3
20150501|2014-12-22 07:00,22,3.188,3.188,3.15,3.151,97
20150501|2014-12-22 07:30,22,3.151,3.168,3.122,3.131,186
20150501|2014-12-22 08:00,22,3.136,3.154,3.134,3.147,213
20150501|2014-12-22 08:30,22,3.138,3.14,3.086,3.1,733
20150501|2014-12-22 09:00,22,3.1,3.116,3.088,3.116,149
20150501|2014-12-22 09:30,22,3.115,3.132,3.112,3.124,233
20150501|2014-12-22 10:00,22,3.122,3.162,3.118,3.152,192
20150501|2014-12-22 10:30,22,3.151,3.155,3.135,3.143,176
20150501|2014-12-22 11:00,22,3.142,3.17,3.142,3.17,210
20150501|2014-12-22 11:30,22,3.168,3.178,3.141,3.141,127
20150501|2014-12-22 12:00,22,3.141,3.148,3.112,3.112,162
20150501|2014-12-22 12:30,22,3.116,3.14,3.116,3.138,80
20150501|2014-12-22 13:00,22,3.14,3.145,3.089,3.092,284
20150501|2014-12-22 13:30,22,3.099,3.123,3.099,3.107,62
20150501|2014-12-22 14:00,22,3.104,3.131,3.098,3.127,49
20150501|2014-12-22 14:30,22,3.126,3.139,3.124,3.137,17
20150501|2014-12-22 15:00,22,3.136,3.138,3.131,3.133,7
20150501|2014-12-22 15:30,22,3.11,3.11,3.102,3.102,3
20150501|2014-12-22 16:00,22,3.103,3.103,3.103,3.103,1
20150501|2014-12-22 17:00,23,3.119,3.127,3.089,3.09,30
20150501|2014-12-22 20:30,23,3.119,3.119,3.119,3.119,4
20150501|2014-12-22 21:00,23,3.124,3.124,3.124,3.124,1
20150501|2014-12-22 22:30,23,3.124,3.124,3.124,3.124,5
20150501|2014-12-22 23:30,23,3.111,3.111,3.111,3.111,1
20150501|2014-12-23 02:30,23,3.142,3.142,3.142,3.142,1
20150501|2014-12-23 04:30,23,3.145,3.145,3.129,3.129,4
20150501|2014-12-23 05:00,23,3.115,3.115,3.107,3.109,4
20150501|2014-12-23 05:30,23,3.137,3.148,3.137,3.148,2
20150501|2014-12-23 06:00,23,3.146,3.154,3.146,3.154,2
20150501|2014-12-23 06:30,23,3.15,3.15,3.136,3.142,3
20150501|2014-12-23 07:00,23,3.141,3.144,3.134,3.138,17
20150501|2014-12-23 07:30,23,3.157,3.161,3.112,3.118,234
20150501|2014-12-23 08:00,23,3.116,3.127,3.075,3.083,544
20150501|2014-12-23 08:30,23,3.083,3.105,3.083,3.105,357
20150501|2014-12-23 09:00,23,3.103,3.105,3.085,3.085,107
20150501|2014-12-23 09:30,23,3.085,3.096,3.079,3.089,209
20150501|2014-12-23 10:00,23,3.088,3.13,3.088,3.128,305
20150501|2014-12-23 10:30,23,3.128,3.13,3.114,3.124,101
20150501|2014-12-23 11:00,23,3.132,3.137,3.12,3.12,87
20150501|2014-12-23 11:30,23,3.118,3.12,3.101,3.103,184
20150501|2014-12-23 12:00,23,3.1,3.109,3.089,3.101,183
20150501|2014-12-23 12:30,23,3.1,3.126,3.1,3.122,127
20150501|2014-12-23 13:00,23,3.121,3.143,3.121,3.128,180
20150501|2014-12-23 13:30,23,3.126,3.13,3.123,3.125,23
20150501|2014-12-23 14:00,23,3.125,3.141,3.125,3.141,79
20150501|2014-12-23 14:30,23,3.141,3.144,3.136,3.139,278
20150501|2014-12-23 15:00,23,3.134,3.138,3.13,3.138,38
20150501|2014-12-23 16:00,23,3.124,3.124,3.12,3.12,5
20150501|2014-12-23 17:00,24,3.12,3.12,3.12,3.12,1
20150501|2014-12-23 23:30,24,3.111,3.111,3.111,3.111,1
20150501|2014-12-24 02:00,24,3.13,3.13,3.13,3.13,1
20150501|2014-12-24 06:30,24,3.126,3.126,3.102,3.106,24
20150501|2014-12-24 07:00,24,3.117,3.127,3.105,3.116,14
20150501|2014-12-24 07:30,24,3.11,3.111,3.084,3.09,83
20150501|2014-12-24 08:00,24,3.093,3.096,3.084,3.09,197
20150501|2014-12-24 08:30,24,3.09,3.093,3.066,3.066,195
20150501|2014-12-24 09:00,24,3.069,3.089,3.066,3.088,119
20150501|2014-12-24 09:30,24,3.088,3.091,3.078,3.078,132
20150501|2014-12-24 10:00,24,3.078,3.08,3.059,3.069,352
20150501|2014-12-24 10:30,24,3.069,3.073,3.059,3.059,173
20150501|2014-12-24 11:00,24,3.053,3.055,3.024,3.026,643
20150501|2014-12-24 11:30,24,3.029,3.056,3.027,3.051,182
20150501|2014-12-24 12:00,24,3.051,3.057,3.028,3.054,144
20150501|2014-12-24 12:30,24,3.049,3.049,3.038,3.038,33
20150501|2014-12-25 17:00,26,3.079,3.086,3.075,3.076,14
20150501|2014-12-25 18:00,26,3.075,3.075,3.074,3.074,5
20150501|2014-12-25 19:00,26,3.067,3.067,3.067,3.067,1
20150501|2014-12-25 20:00,26,3.049,3.049,3.048,3.048,13
20150501|2014-12-25 22:30,26,3.045,3.045,3.045,3.045,3
20150501|2014-12-25 23:30,26,3.045,3.046,3.039,3.045,13
20150501|2014-12-26 00:00,26,3.048,3.048,3.048,3.048,1
20150501|2014-12-26 00:30,26,3.048,3.05,3.048,3.05,4
20150501|2014-12-26 01:00,26,3.038,3.038,3.032,3.032,3
20150501|2014-12-26 03:00,26,3.026,3.03,3.026,3.03,6
20150501|2014-12-26 03:30,26,3.03,3.03,3.03,3.03,1
20150501|2014-12-26 04:00,26,3.016,3.016,3.014,3.014,9
20150501|2014-12-26 04:30,26,3.015,3.02,3.015,3.02,5
20150501|2014-12-26 05:00,26,3.015,3.015,3.015,3.015,4
20150501|2014-12-26 05:30,26,3.011,3.012,2.986,2.986,11
20150501|2014-12-26 06:00,26,2.98,3.01,2.98,3.01,6
20150501|2014-12-26 06:30,26,3.011,3.024,3.011,3.024,6
20150501|2014-12-26 07:00,26,3.022,3.023,3.022,3.023,6
20150501|2014-12-26 07:30,26,3.036,3.041,3.031,3.033,8
20150501|2014-12-26 08:00,26,3.04,3.04,3.017,3.02,113
20150501|2014-12-26 08:30,26,3.018,3.018,2.993,2.994,77
20150501|2014-12-26 09:00,26,2.996,2.999,2.989,2.992,174
20150501|2014-12-26 09:30,26,2.995,3.02,2.995,3.016,575
20150501|2014-12-26 10:00,26,3.017,3.029,3.012,3.012,209
20150501|2014-12-26 10:30,26,3.015,3.025,3.013,3.015,51
20150501|2014-12-26 11:00,26,3.017,3.018,3,3.005,99
20150501|2014-12-26 11:30,26,3.002,3.023,3.002,3.017,109
20150501|2014-12-26 12:00,26,3.016,3.02,3.005,3.006,64
20150501|2014-12-26 12:30,26,3.005,3.019,3.001,3.018,68
20150501|2014-12-26 13:00,26,3.007,3.016,2.997,3.016,61
20150501|2014-12-26 13:30,26,3.013,3.03,3.011,3.028,97
20150501|2014-12-26 14:00,26,3.024,3.037,3.023,3.031,47
20150501|2014-12-26 14:30,26,3.036,3.036,3.033,3.033,5
20150501|2014-12-26 15:30,26,3.04,3.04,3.04,3.04,21
20150501|2014-12-28 17:00,29,3.038,3.04,3.034,3.035,28
20150501|2014-12-28 17:30,29,3.037,3.037,3.037,3.037,2
20150501|2014-12-28 23:30,29,3.022,3.022,3.019,3.019,2
20150501|2014-12-29 04:00,29,3.022,3.022,3.022,3.022,1
20150501|2014-12-29 04:30,29,3.015,3.016,3.014,3.014,4
20150501|2014-12-29 06:00,29,3.029,3.029,3.02,3.025,4
20150501|2014-12-29 06:30,29,3.03,3.044,3.03,3.042,4
20150501|2014-12-29 07:00,29,3.029,3.032,3.025,3.032,28
20150501|2014-12-29 07:30,29,3.033,3.057,3.032,3.057,104
20150501|2014-12-29 08:00,29,3.057,3.067,3.049,3.058,351
20150501|2014-12-29 08:30,29,3.059,3.069,3.046,3.067,161
20150501|2014-12-29 09:00,29,3.068,3.072,3.055,3.061,204
20150501|2014-12-29 09:30,29,3.06,3.062,3.043,3.054,94
20150501|2014-12-29 10:00,29,3.052,3.057,3.046,3.052,149
20150501|2014-12-29 10:30,29,3.054,3.071,3.05,3.07,69
20150501|2014-12-29 11:00,29,3.069,3.106,3.069,3.099,188
20150501|2014-12-29 11:30,29,3.098,3.1,3.082,3.085,130
20150501|2014-12-29 12:00,29,3.08,3.107,3.078,3.107,137
20150501|2014-12-29 12:30,29,3.108,3.112,3.097,3.105,174
20150501|2014-12-29 13:00,29,3.106,3.128,3.102,3.122,538
20150501|2014-12-29 13:30,29,3.122,3.124,3.117,3.118,74
20150501|2014-12-29 14:00,29,3.116,3.116,3.113,3.116,15
20150501|2014-12-29 14:30,29,3.12,3.12,3.103,3.107,48
20150501|2014-12-29 15:00,29,3.103,3.103,3.1,3.1,11
20150501|2014-12-29 15:30,29,3.105,3.105,3.105,3.105,8
20150501|2014-12-29 23:00,30,3.105,3.105,3.105,3.105,2
20150501|2014-12-29 23:30,30,3.095,3.095,3.086,3.086,5
20150501|2014-12-30 00:00,30,3.09,3.095,3.09,3.095,6
20150501|2014-12-30 00:30,30,3.087,3.087,3.086,3.086,2
20150501|2014-12-30 01:00,30,3.082,3.082,3.082,3.082,1
20150501|2014-12-30 02:00,30,3.078,3.078,3.078,3.078,1
20150501|2014-12-30 02:30,30,3.1,3.1,3.08,3.08,3
20150501|2014-12-30 03:30,30,3.081,3.081,3.081,3.081,1
20150501|2014-12-30 05:00,30,3.092,3.092,3.092,3.092,1
20150501|2014-12-30 06:00,30,3.086,3.086,3.086,3.086,1
20150501|2014-12-30 06:30,30,3.09,3.099,3.086,3.089,38
20150501|2014-12-30 07:00,30,3.09,3.094,3.088,3.094,7
20150501|2014-12-30 07:30,30,3.092,3.097,3.09,3.094,30
20150501|2014-12-30 08:00,30,3.096,3.101,3.046,3.046,236
20150501|2014-12-30 08:30,30,3.049,3.064,3.04,3.055,145
20150501|2014-12-30 09:00,30,3.057,3.06,3.05,3.052,92
20150501|2014-12-30 09:30,30,3.058,3.065,3.058,3.064,115
20150501|2014-12-30 10:00,30,3.062,3.065,3.044,3.051,234
20150501|2014-12-30 10:30,30,3.05,3.059,3.049,3.054,92
20150501|2014-12-30 11:00,30,3.052,3.056,3.049,3.054,34
20150501|2014-12-30 11:30,30,3.054,3.06,3.048,3.048,120
20150501|2014-12-30 12:00,30,3.048,3.055,3.038,3.053,213
20150501|2014-12-30 12:30,30,3.054,3.063,3.053,3.06,70
20150501|2014-12-30 13:00,30,3.06,3.06,3.049,3.052,318
20150501|2014-12-30 13:30,30,3.053,3.059,3.049,3.059,158
20150501|2014-12-30 14:00,30,3.059,3.061,3.059,3.06,20
20150501|2014-12-30 14:30,30,3.059,3.063,3.056,3.06,11
20150501|2014-12-30 15:00,30,3.06,3.06,3.054,3.054,10
20150501|2014-12-30 15:30,30,3.055,3.055,3.055,3.055,1
20150501|2014-12-30 23:30,31,3.052,3.053,3.052,3.053,2
20150501|2014-12-31 02:30,31,3.036,3.036,3.007,3.007,12
20150501|2014-12-31 03:00,31,3.006,3.006,3.006,3.006,10
20150501|2014-12-31 03:30,31,3.007,3.007,3.006,3.006,6
20150501|2014-12-31 05:00,31,3.009,3.009,3.009,3.009,1
20150501|2014-12-31 05:30,31,3.009,3.009,3.009,3.009,1
20150501|2014-12-31 06:00,31,3.02,3.021,3.014,3.014,9
20150501|2014-12-31 06:30,31,3.013,3.014,3.004,3.004,37
20150501|2014-12-31 07:00,31,3.029,3.029,3.005,3.006,64
20150501|2014-12-31 07:30,31,3.007,3.008,2.995,3.004,58
20150501|2014-12-31 08:00,31,3.003,3.013,2.999,3.001,82
20150501|2014-12-31 08:30,31,3.003,3.004,2.994,2.996,130
20150501|2014-12-31 09:00,31,2.994,2.998,2.984,2.988,181
20150501|2014-12-31 09:30,31,2.985,2.988,2.982,2.983,47
20150501|2014-12-31 10:00,31,2.982,2.996,2.979,2.994,80
20150501|2014-12-31 10:30,31,2.997,3.016,2.997,3.004,197
20150501|2014-12-31 11:00,31,2.999,3,2.968,2.977,434
20150501|2014-12-31 11:30,31,2.978,2.979,2.95,2.954,369
20150501|2014-12-31 12:00,31,2.954,2.954,2.943,2.947,286
20150501|2014-12-31 12:30,31,2.948,2.948,2.937,2.941,259
20150501|2014-12-31 13:00,31,2.938,2.938,2.902,2.905,800
20150501|2014-12-31 13:30,31,2.903,2.935,2.903,2.93,122
20150501|2014-12-31 14:00,31,2.925,2.926,2.918,2.924,13
20150501|2014-12-31 15:00,31,2.924,2.924,2.924,2.924,1
20150501|2014-12-31 15:30,31,2.927,2.927,2.927,2.927,1
20150501|2015-01-01 17:00,2,2.9,2.9,2.804,2.846,26
20150501|2015-01-01 17:30,2,2.845,2.845,2.839,2.839,2
20150501|2015-01-01 18:00,2,2.857,2.857,2.857,2.857,5
20150501|2015-01-01 18:30,2,2.865,2.865,2.865,2.865,265
20150501|2015-01-01 19:00,2,2.865,2.865,2.864,2.865,55
20150501|2015-01-01 19:30,2,2.865,2.865,2.865,2.865,4
20150501|2015-01-01 20:00,2,2.862,2.865,2.862,2.865,4
20150501|2015-01-01 20:30,2,2.865,2.865,2.865,2.865,1
20150501|2015-01-01 21:30,2,2.868,2.868,2.868,2.868,1
20150501|2015-01-01 23:30,2,2.88,2.88,2.88,2.88,1
20150501|2015-01-02 00:30,2,2.878,2.88,2.878,2.88,2
20150501|2015-01-02 01:00,2,2.881,2.881,2.881,2.881,1
20150501|2015-01-02 02:00,2,2.877,2.905,2.877,2.905,2
20150501|2015-01-02 02:30,2,2.913,2.916,2.913,2.916,3
20150501|2015-01-02 03:00,2,2.916,2.916,2.916,2.916,1
20150501|2015-01-02 05:00,2,2.94,2.94,2.93,2.93,4
20150501|2015-01-02 05:30,2,2.943,2.943,2.93,2.935,8
20150501|2015-01-02 06:00,2,2.938,2.938,2.938,2.938,5
20150501|2015-01-02 06:30,2,2.946,2.957,2.935,2.957,6
20150501|2015-01-02 07:00,2,2.961,2.975,2.958,2.958,20
20150501|2015-01-02 07:30,2,2.957,2.959,2.942,2.942,67
20150501|2015-01-02 08:00,2,2.944,2.965,2.942,2.959,288
20150501|2015-01-02 08:30,2,2.963,2.996,2.962,2.996,299
20150501|2015-01-02 09:00,2,2.995,3.001,2.98,2.985,326
20150501|2015-01-02 09:30,2,2.984,2.994,2.978,2.983,73
20150501|2015-01-02 10:00,2,2.989,3.003,2.986,2.998,208
20150501|2015-01-02 10:30,2,2.997,3.004,2.992,2.995,169
20150501|2015-01-02 11:00,2,2.997,3,2.988,2.995,154
20150501|2015-01-02 11:30,2,2.995,3.009,2.994,3.005,167
20150501|2015-01-02 12:00,2,3.008,3.016,3.004,3.006,122
20150501|2015-01-02 12:30,2,3.005,3.033,3.001,3.023,208
20150501|2015-01-02 13:00,2,3.02,3.035,2.948,2.956,316
20150501|2015-01-02 13:30,2,2.96,2.969,2.945,2.959,40
20150501|2015-01-02 14:00,2,2.96,2.967,2.959,2.959,22
20150501|2015-01-02 14:30,2,2.96,2.961,2.937,2.939,43
20150501|2015-01-02 15:00,2,2.94,2.946,2.94,2.942,13
20150501|2015-01-02 15:30,2,2.945,2.956,2.945,2.956,26
20150501|2015-01-02 16:00,2,2.955,2.955,2.946,2.946,2
20150501|2015-01-04 17:00,5,3.02,3.051,3.02,3.051,36
20150501|2015-01-04 19:00,5,3.039,3.039,3.036,3.036,15
20150501|2015-01-04 19:30,5,3.039,3.04,3.039,3.04,8
20150501|2015-01-04 20:00,5,3.037,3.037,3.037,3.037,1
20150501|2015-01-04 23:30,5,3.046,3.046,3.046,3.046,3
20150501|2015-01-05 00:00,5,3.048,3.048,3.048,3.048,8
20150501|2015-01-05 00:30,5,3.049,3.05,3.049,3.05,8
20150501|2015-01-05 01:00,5,3.052,3.053,3.045,3.045,3
20150501|2015-01-05 01:30,5,3.055,3.055,3.055,3.055,1
20150501|2015-01-05 02:00,5,3.044,3.044,3.044,3.044,1
20150501|2015-01-05 02:30,5,3.029,3.031,3.029,3.031,6
20150501|2015-01-05 03:00,5,3.035,3.035,3.035,3.035,1
20150501|2015-01-05 04:00,5,3.04,3.04,3.04,3.04,1
20150501|2015-01-05 04:30,5,3.043,3.043,3.043,3.043,1
20150501|2015-01-05 05:00,5,3.045,3.045,3.045,3.045,1
20150501|2015-01-05 05:30,5,3.04,3.044,3.04,3.044,2
20150501|2015-01-05 06:00,5,3.044,3.061,3.044,3.061,21
20150501|2015-01-05 06:30,5,3.063,3.067,3.052,3.055,54
20150501|2015-01-05 07:00,5,3.053,3.085,3.053,3.085,82
20150501|2015-01-05 07:30,5,3.082,3.082,3.066,3.067,124
20150501|2015-01-05 08:00,5,3.066,3.066,3.016,3.022,356
20150501|2015-01-05 08:30,5,3.022,3.022,2.986,3.003,430
20150501|2015-01-05 09:00,5,3.003,3.005,2.959,2.96,241
20150501|2015-01-05 09:30,5,2.963,2.99,2.96,2.988,223
20150501|2015-01-05 10:00,5,2.988,3.006,2.97,2.973,236
20150501|2015-01-05 10:30,5,2.976,2.989,2.971,2.989,129
20150501|2015-01-05 11:00,5,2.988,2.998,2.982,2.982,57
20150501|2015-01-05 11:30,5,2.983,2.984,2.936,2.937,349
20150501|2015-01-05 12:00,5,2.937,2.959,2.934,2.956,273
20150501|2015-01-05 12:30,5,2.958,2.958,2.905,2.912,308
20150501|2015-01-05 13:00,5,2.908,2.908,2.852,2.854,914
20150501|2015-01-05 13:30,5,2.852,2.897,2.851,2.897,146
20150501|2015-01-05 14:00,5,2.889,2.896,2.879,2.894,113
20150501|2015-01-05 14:30,5,2.896,2.902,2.893,2.899,33
20150501|2015-01-05 15:00,5,2.893,2.893,2.883,2.884,51
20150501|2015-01-05 15:30,5,2.88,2.88,2.88,2.88,20
20150501|2015-01-05 16:00,5,2.88,2.89,2.88,2.89,15
20150501|2015-01-05 19:30,6,2.894,2.894,2.894,2.894,1
20150501|2015-01-05 20:30,6,2.893,2.893,2.893,2.893,4
20150501|2015-01-05 22:00,6,2.891,2.891,2.891,2.891,1
20150501|2015-01-06 00:00,6,2.884,2.884,2.884,2.884,1
20150501|2015-01-06 01:30,6,2.854,2.854,2.854,2.854,1
20150501|2015-01-06 03:00,6,2.843,2.843,2.843,2.843,1
20150501|2015-01-06 03:30,6,2.831,2.831,2.826,2.827,13
20150501|2015-01-06 04:30,6,2.817,2.821,2.817,2.817,4
20150501|2015-01-06 05:00,6,2.811,2.816,2.8,2.816,3
20150501|2015-01-06 05:30,6,2.823,2.852,2.823,2.852,11
20150501|2015-01-06 06:00,6,2.85,2.863,2.85,2.863,23
20150501|2015-01-06 06:30,6,2.863,2.874,2.856,2.861,82
20150501|2015-01-06 07:00,6,2.865,2.865,2.798,2.811,202
20150501|2015-01-06 07:30,6,2.819,2.833,2.819,2.832,156
20150501|2015-01-06 08:00,6,2.833,2.861,2.83,2.846,429
20150501|2015-01-06 08:30,6,2.847,2.866,2.825,2.856,265
20150501|2015-01-06 09:00,6,2.856,2.879,2.851,2.851,242
20150501|2015-01-06 09:30,6,2.85,2.875,2.842,2.854,167
20150501|2015-01-06 10:00,6,2.853,2.853,2.806,2.814,204
20150501|2015-01-06 10:30,6,2.81,2.832,2.807,2.823,282
20150501|2015-01-06 11:00,6,2.84,2.841,2.818,2.84,87
20150501|2015-01-06 11:30,6,2.839,2.846,2.835,2.843,80
20150501|2015-01-06 12:00,6,2.842,2.845,2.824,2.845,153
20150501|2015-01-06 12:30,6,2.845,2.877,2.845,2.875,127
20150501|2015-01-06 13:00,6,2.876,2.897,2.874,2.882,310
20150501|2015-01-06 13:30,6,2.883,2.89,2.876,2.89,240
20150501|2015-01-06 14:00,6,2.89,2.9,2.883,2.9,23
20150501|2015-01-06 14:30,6,2.901,2.902,2.894,2.895,30
20150501|2015-01-06 15:00,6,2.897,2.897,2.895,2.895,41
20150501|2015-01-06 15:30,6,2.893,2.894,2.893,2.894,2
20150501|2015-01-06 22:30,7,2.883,2.883,2.883,2.883,2
20150501|2015-01-06 23:30,7,2.881,2.881,2.871,2.871,2
20150501|2015-01-07 00:00,7,2.878,2.878,2.874,2.874,2
20150501|2015-01-07 02:00,7,2.909,2.909,2.909,2.909,1
20150501|2015-01-07 02:30,7,2.917,2.917,2.917,2.917,1
20150501|2015-01-07 03:00,7,2.899,2.899,2.899,2.899,1
20150501|2015-01-07 04:00,7,2.89,2.892,2.89,2.892,6
20150501|2015-01-07 04:30,7,2.905,2.905,2.905,2.905,5
20150501|2015-01-07 06:00,7,2.891,2.898,2.891,2.898,2
20150501|2015-01-07 06:30,7,2.904,2.925,2.904,2.913,38
20150501|2015-01-07 07:00,7,2.903,2.913,2.9,2.913,27
20150501|2015-01-07 07:30,7,2.918,2.921,2.897,2.909,153
20150501|2015-01-07 08:00,7,2.908,2.922,2.877,2.907,638
20150501|2015-01-07 08:30,7,2.908,2.926,2.908,2.924,396
20150501|2015-01-07 09:00,7,2.925,2.941,2.925,2.938,255
20150501|2015-01-07 09:30,7,2.937,2.945,2.928,2.94,195
20150501|2015-01-07 10:00,7,2.941,2.958,2.927,2.933,820
20150501|2015-01-07 10:30,7,2.933,2.937,2.895,2.903,376
20150501|2015-01-07 11:00,7,2.904,2.924,2.89,2.897,182
20150501|2015-01-07 11:30,7,2.893,2.893,2.868,2.888,542
20150501|2015-01-07 12:00,7,2.884,2.894,2.849,2.854,320
20150501|2015-01-07 12:30,7,2.852,2.857,2.825,2.829,421
20150501|2015-01-07 13:00,7,2.829,2.857,2.813,2.851,677
20150501|2015-01-07 13:30,7,2.851,2.875,2.849,2.871,210
20150501|2015-01-07 14:00,7,2.87,2.877,2.864,2.873,159
20150501|2015-01-07 14:30,7,2.871,2.875,2.867,2.867,101
20150501|2015-01-07 15:00,7,2.87,2.87,2.864,2.865,3
20150501|2015-01-07 15:30,7,2.863,2.867,2.863,2.867,6
20150501|2015-01-07 22:00,8,2.85,2.85,2.849,2.849,6
20150501|2015-01-07 22:30,8,2.826,2.828,2.826,2.828,4
20150501|2015-01-07 23:00,8,2.83,2.834,2.829,2.834,7
20150501|2015-01-07 23:30,8,2.829,2.829,2.829,2.829,2
20150501|2015-01-08 02:30,8,2.821,2.821,2.821,2.821,1
20150501|2015-01-08 03:00,8,2.833,2.836,2.828,2.836,18
20150501|2015-01-08 03:30,8,2.841,2.849,2.841,2.849,103
20150501|2015-01-08 04:00,8,2.848,2.848,2.844,2.844,2
20150501|2015-01-08 04:30,8,2.833,2.833,2.833,2.833,1
20150501|2015-01-08 05:00,8,2.836,2.836,2.835,2.835,3
20150501|2015-01-08 05:30,8,2.835,2.838,2.835,2.838,14
20150501|2015-01-08 06:00,8,2.82,2.822,2.819,2.822,6
20150501|2015-01-08 06:30,8,2.823,2.83,2.821,2.829,19
20150501|2015-01-08 07:00,8,2.83,2.83,2.817,2.822,25
20150501|2015-01-08 07:30,8,2.829,2.843,2.826,2.829,215
20150501|2015-01-08 08:00,8,2.829,2.841,2.823,2.838,827
20150501|2015-01-08 08:30,8,2.838,2.85,2.828,2.848,280
20150501|2015-01-08 09:00,8,2.848,2.861,2.846,2.857,283
20150501|2015-01-08 09:30,8,2.89,2.902,2.85,2.867,766
20150501|2015-01-08 10:00,8,2.872,2.877,2.839,2.856,234
20150501|2015-01-08 10:30,8,2.859,2.92,2.855,2.92,350
20150501|2015-01-08 11:00,8,2.917,2.917,2.9,2.901,191
20150501|2015-01-08 11:30,8,2.9,2.91,2.884,2.904,237
20150501|2015-01-08 12:00,8,2.903,2.924,2.889,2.923,84
20150501|2015-01-08 12:30,8,2.923,2.923,2.9,2.908,98
20150501|2015-01-08 13:00,8,2.907,2.92,2.895,2.918,544
20150501|2015-01-08 13:30,8,2.915,2.918,2.911,2.912,59
20150501|2015-01-08 14:00,8,2.918,2.919,2.916,2.918,31
20150501|2015-01-08 14:30,8,2.919,2.93,2.918,2.925,110
20150501|2015-01-08 15:00,8,2.93,2.936,2.93,2.931,12
20150501|2015-01-08 15:30,8,2.935,2.94,2.935,2.94,16
20150501|2015-01-08 17:30,9,2.941,2.941,2.941,2.941,1
20150501|2015-01-08 18:30,9,2.941,2.953,2.941,2.953,16
20150501|2015-01-08 22:00,9,2.94,2.94,2.94,2.94,5
20150501|2015-01-08 23:30,9,2.953,2.961,2.953,2.961,16
20150501|2015-01-09 00:00,9,2.954,2.955,2.954,2.955,20
20150501|2015-01-09 01:30,9,2.952,2.952,2.952,2.952,1
20150501|2015-01-09 02:00,9,2.94,2.94,2.94,2.94,1
20150501|2015-01-09 03:00,9,2.953,2.953,2.953,2.953,1
20150501|2015-01-09 05:00,9,2.927,2.927,2.924,2.924,5
20150501|2015-01-09 05:30,9,2.928,2.928,2.928,2.928,1
20150501|2015-01-09 06:00,9,2.936,2.936,2.932,2.932,2
20150501|2015-01-09 06:30,9,2.936,2.936,2.914,2.914,46
20150501|2015-01-09 07:00,9,2.914,2.921,2.911,2.921,155
20150501|2015-01-09 07:30,9,2.911,2.942,2.889,2.928,196
20150501|2015-01-09 08:00,9,2.927,2.949,2.917,2.939,416
20150501|2015-01-09 08:30,9,2.946,2.955,2.927,2.952,259
20150501|2015-01-09 09:00,9,2.952,2.963,2.938,2.938,164
20150501|2015-01-09 09:30,9,2.938,2.955,2.938,2.938,91
20150501|2015-01-09 10:00,9,2.933,2.958,2.926,2.946,228
20150501|2015-01-09 10:30,9,2.941,2.96,2.941,2.954,251
20150501|2015-01-09 11:00,9,2.951,2.961,2.94,2.94,373
20150501|2015-01-09 11:30,9,2.941,2.943,2.924,2.943,303
20150501|2015-01-09 12:00,9,2.938,2.949,2.921,2.925,212
20150501|2015-01-09 12:30,9,2.921,2.926,2.887,2.913,394
20150501|2015-01-09 13:00,9,2.917,2.956,2.911,2.954,1207
20150501|2015-01-09 13:30,9,2.952,2.952,2.944,2.947,106
20150501|2015-01-09 14:00,9,2.948,2.956,2.948,2.953,18
20150501|2015-01-09 14:30,9,2.956,2.96,2.954,2.957,40
20150501|2015-01-09 15:00,9,2.959,2.959,2.954,2.954,9
20150501|2015-01-09 15:30,9,2.96,2.96,2.96,2.96,2
20150501|2015-01-11 17:00,12,2.924,2.924,2.917,2.923,3
20150501|2015-01-11 17:30,12,2.914,2.914,2.911,2.911,6
20150501|2015-01-11 18:00,12,2.913,2.913,2.911,2.911,8
20150501|2015-01-11 19:30,12,2.91,2.91,2.91,2.91,1
20150501|2015-01-11 21:30,12,2.902,2.905,2.902,2.905,3
20150501|2015-01-11 22:30,12,2.902,2.913,2.902,2.913,17
20150501|2015-01-11 23:30,12,2.91,2.914,2.91,2.914,3
20150501|2015-01-12 00:00,12,2.915,2.915,2.911,2.911,6
20150501|2015-01-12 01:30,12,2.904,2.904,2.903,2.903,10
20150501|2015-01-12 02:00,12,2.91,2.91,2.902,2.902,8
20150501|2015-01-12 02:30,12,2.901,2.901,2.881,2.881,137
20150501|2015-01-12 03:00,12,2.88,2.88,2.877,2.877,18
20150501|2015-01-12 03:30,12,2.879,2.879,2.879,2.879,1
20150501|2015-01-12 04:30,12,2.89,2.89,2.874,2.874,20
20150501|2015-01-12 05:00,12,2.873,2.877,2.871,2.871,36
20150501|2015-01-12 05:30,12,2.87,2.87,2.865,2.865,31
20150501|2015-01-12 06:00,12,2.866,2.879,2.854,2.854,75
20150501|2015-01-12 06:30,12,2.853,2.864,2.852,2.852,16
20150501|2015-01-12 07:00,12,2.868,2.888,2.868,2.88,27
20150501|2015-01-12 07:30,12,2.882,2.882,2.865,2.871,118
20150501|2015-01-12 08:00,12,2.873,2.9,2.866,2.897,291
20150501|2015-01-12 08:30,12,2.9,2.902,2.874,2.878,186
20150501|2015-01-12 09:00,12,2.875,2.875,2.846,2.86,487
20150501|2015-01-12 09:30,12,2.857,2.871,2.85,2.864,172
20150501|2015-01-12 10:00,12,2.866,2.873,2.835,2.838,325
20150501|2015-01-12 10:30,12,2.843,2.844,2.799,2.836,367
20150501|2015-01-12 11:00,12,2.828,2.828,2.813,2.823,206
20150501|2015-01-12 11:30,12,2.819,2.824,2.807,2.81,136
20150501|2015-01-12 12:00,12,2.809,2.826,2.807,2.819,194
20150501|2015-01-12 12:30,12,2.825,2.83,2.819,2.822,167
20150501|2015-01-12 13:00,12,2.824,2.836,2.801,2.808,508
20150501|2015-01-12 13:30,12,2.81,2.821,2.807,2.817,111
20150501|2015-01-12 14:00,12,2.816,2.816,2.808,2.808,11
20150501|2015-01-12 14:30,12,2.818,2.824,2.815,2.823,16
20150501|2015-01-12 15:00,12,2.818,2.825,2.818,2.824,18
20150501|2015-01-12 15:30,12,2.819,2.819,2.819,2.819,2
20150501|2015-01-12 17:00,13,2.834,2.837,2.834,2.837,5
20150501|2015-01-12 19:30,13,2.824,2.824,2.822,2.822,10
20150501|2015-01-12 20:30,13,2.825,2.825,2.825,2.825,1
20150501|2015-01-12 22:00,13,2.824,2.825,2.824,2.825,20
20150501|2015-01-12 22:30,13,2.825,2.83,2.825,2.83,12
20150501|2015-01-12 23:30,13,2.827,2.827,2.827,2.827,2
20150501|2015-01-13 01:30,13,2.83,2.845,2.83,2.845,94
20150501|2015-01-13 02:00,13,2.85,2.865,2.85,2.865,126
20150501|2015-01-13 02:30,13,2.865,2.87,2.865,2.87,26
20150501|2015-01-13 03:00,13,2.87,2.87,2.857,2.857,3
20150501|2015-01-13 03:30,13,2.877,2.89,2.877,2.89,3
20150501|2015-01-13 04:00,13,2.867,2.875,2.867,2.875,2
20150501|2015-01-13 05:00,13,2.874,2.879,2.868,2.879,3
20150501|2015-01-13 05:30,13,2.879,2.897,2.878,2.897,8
20150501|2015-01-13 06:00,13,2.897,2.9,2.879,2.879,8
20150501|2015-01-13 06:30,13,2.881,2.881,2.853,2.853,36
20150501|2015-01-13 07:00,13,2.85,2.868,2.845,2.855,21
20150501|2015-01-13 07:30,13,2.854,2.866,2.849,2.86,136
20150501|2015-01-13 08:00,13,2.861,2.871,2.839,2.846,467
20150501|2015-01-13 08:30,13,2.845,2.86,2.845,2.854,239
20150501|2015-01-13 09:00,13,2.851,2.851,2.825,2.839,168
20150501|2015-01-13 09:30,13,2.838,2.853,2.835,2.851,56
20150501|2015-01-13 10:00,13,2.855,2.862,2.853,2.853,117
20150501|2015-01-13 10:30,13,2.862,2.875,2.858,2.864,138
20150501|2015-01-13 11:00,13,2.871,2.884,2.857,2.879,132
20150501|2015-01-13 11:30,13,2.879,2.892,2.878,2.88,129
20150501|2015-01-13 12:00,13,2.88,2.895,2.874,2.885,372
20150501|2015-01-13 12:30,13,2.881,2.895,2.874,2.893,214
20150501|2015-01-13 13:00,13,2.897,2.924,2.882,2.919,529
20150501|2015-01-13 13:30,13,2.918,2.926,2.917,2.926,83
20150501|2015-01-13 14:00,13,2.927,2.939,2.925,2.925,44
20150501|2015-01-13 14:30,13,2.928,2.929,2.923,2.923,49
20150501|2015-01-13 15:00,13,2.922,2.926,2.921,2.926,11
20150501|2015-01-13 15:30,13,2.931,2.931,2.93,2.93,2
20150501|2015-01-13 21:30,14,2.921,2.921,2.921,2.921,1
20150501|2015-01-13 22:00,14,2.925,2.925,2.925,2.925,5
20150501|2015-01-14 00:30,14,2.932,2.932,2.932,2.932,1
20150501|2015-01-14 02:00,14,2.95,2.95,2.95,2.95,10
20150501|2015-01-14 02:30,14,2.95,2.963,2.95,2.963,21
20150501|2015-01-14 03:00,14,2.945,2.945,2.945,2.945,1
20150501|2015-01-14 04:00,14,2.955,2.955,2.955,2.955,1
20150501|2015-01-14 04:30,14,2.969,2.978,2.969,2.978,59
20150501|2015-01-14 05:00,14,2.977,2.986,2.966,2.986,15
20150501|2015-01-14 05:30,14,2.987,3.023,2.985,3.023,143
20150501|2015-01-14 06:00,14,3.024,3.028,3.002,3.002,37
20150501|2015-01-14 06:30,14,3.008,3.008,3.001,3.001,14
20150501|2015-01-14 07:00,14,2.999,3.034,2.998,3.033,173
20150501|2015-01-14 07:30,14,3.028,3.044,3.003,3.036,283
20150501|2015-01-14 08:00,14,3.042,3.07,3.027,3.055,735
20150501|2015-01-14 08:30,14,3.046,3.083,3.037,3.066,335
20150501|2015-01-14 09:00,14,3.066,3.084,3.064,3.07,388
20150501|2015-01-14 09:30,14,3.073,3.073,3.046,3.051,405
20150501|2015-01-14 10:00,14,3.053,3.078,3.044,3.073,219
20150501|2015-01-14 10:30,14,3.075,3.084,3.062,3.077,362
20150501|2015-01-14 11:00,14,3.079,3.096,3.068,3.087,621
20150501|2015-01-14 11:30,14,3.084,3.115,3.08,3.113,464
20150501|2015-01-14 12:00,14,3.116,3.117,3.088,3.095,464
20150501|2015-01-14 12:30,14,3.096,3.102,3.075,3.1,427
20150501|2015-01-14 13:00,14,3.101,3.125,3.087,3.123,765
20150501|2015-01-14 13:30,14,3.124,3.13,3.114,3.126,169
20150501|2015-01-14 14:00,14,3.13,3.141,3.127,3.141,228
20150501|2015-01-14 14:30,14,3.145,3.156,3.143,3.152,362
20150501|2015-01-14 15:00,14,3.151,3.165,3.151,3.165,157
20150501|2015-01-14 15:30,14,3.163,3.167,3.159,3.16,42
20150501|2015-01-14 16:00,14,3.167,3.167,3.167,3.167,1
20150501|2015-01-14 17:00,15,3.143,3.144,3.143,3.144,2
20150501|2015-01-14 18:30,15,3.145,3.145,3.145,3.145,1
20150501|2015-01-14 19:00,15,3.151,3.151,3.15,3.15,3
20150501|2015-01-14 19:30,15,3.146,3.146,3.146,3.146,1
20150501|2015-01-14 20:00,15,3.15,3.15,3.15,3.15,1
20150501|2015-01-14 21:30,15,3.146,3.146,3.146,3.146,1
20150501|2015-01-14 22:00,15,3.137,3.137,3.136,3.136,15
20150501|2015-01-14 22:30,15,3.14,3.14,3.135,3.135,10
20150501|2015-01-15 00:30,15,3.144,3.144,3.144,3.144,1
20150501|2015-01-15 01:00,15,3.142,3.142,3.142,3.142,1
20150501|2015-01-15 01:30,15,3.122,3.122,3.122,3.122,1
20150501|2015-01-15 02:00,15,3.122,3.133,3.122,3.129,9
20150501|2015-01-15 02:30,15,3.147,3.147,3.146,3.146,2
20150501|2015-01-15 03:00,15,3.147,3.147,3.139,3.141,22
20150501|2015-01-15 03:30,15,3.158,3.158,3.158,3.158,3
20150501|2015-01-15 04:00,15,3.146,3.18,3.146,3.18,20
20150501|2015-01-15 04:30,15,3.18,3.2,3.18,3.19,123
20150501|2015-01-15 05:00,15,3.183,3.191,3.183,3.191,6
20150501|2015-01-15 05:30,15,3.177,3.177,3.153,3.153,21
20150501|2015-01-15 06:00,15,3.159,3.173,3.138,3.162,40
20150501|2015-01-15 06:30,15,3.174,3.192,3.158,3.182,45
20150501|2015-01-15 07:00,15,3.181,3.185,3.175,3.18,149
20150501|2015-01-15 07:30,15,3.179,3.185,3.162,3.163,143
20150501|2015-01-15 08:00,15,3.162,3.18,3.146,3.146,348
20150501|2015-01-15 08:30,15,3.155,3.177,3.154,3.16,289
20150501|2015-01-15 09:00,15,3.156,3.177,3.14,3.171,374
20150501|2015-01-15 09:30,15,3.19,3.197,3.141,3.188,612
20150501|2015-01-15 10:00,15,3.188,3.188,3.091,3.107,389
20150501|2015-01-15 10:30,15,3.115,3.139,3.078,3.098,389
20150501|2015-01-15 11:00,15,3.096,3.124,3.065,3.066,492
20150501|2015-01-15 11:30,15,3.063,3.106,3.053,3.09,316
20150501|2015-01-15 12:00,15,3.098,3.103,3.046,3.049,182
20150501|2015-01-15 12:30,15,3.052,3.054,2.971,3.013,649
20150501|2015-01-15 13:00,15,3.015,3.053,3.005,3.047,778
20150501|2015-01-15 13:30,15,3.045,3.066,3.043,3.062,178
20150501|2015-01-15 14:00,15,3.066,3.075,3.06,3.075,26
20150501|2015-01-15 14:30,15,3.073,3.081,3.064,3.064,37
20150501|2015-01-15 15:00,15,3.069,3.069,3.052,3.052,18
20150501|2015-01-15 15:30,15,3.053,3.053,3.052,3.052,11
20150501|2015-01-15 16:00,15,3.055,3.055,3.045,3.045,11
20150501|2015-01-15 17:00,16,3.056,3.056,3.041,3.045,42
20150501|2015-01-15 17:30,16,3.039,3.039,3.03,3.03,20
20150501|2015-01-15 18:00,16,3.025,3.025,3.024,3.024,2
20150501|2015-01-15 18:30,16,3.024,3.025,3.021,3.025,10
20150501|2015-01-15 19:00,16,3.025,3.025,3.02,3.02,14
20150501|2015-01-15 19:30,16,3.025,3.028,3.024,3.028,18
20150501|2015-01-15 20:00,16,3.035,3.035,3.026,3.026,8
20150501|2015-01-15 20:30,16,3.036,3.038,3.034,3.034,13
20150501|2015-01-15 21:30,16,3.032,3.039,3.032,3.039,4
20150501|2015-01-15 22:00,16,3.023,3.023,3.023,3.023,1
20150501|2015-01-15 22:30,16,3.023,3.023,3.023,3.023,2
20150501|2015-01-15 23:00,16,3.028,3.028,3.024,3.027,6
20150501|2015-01-15 23:30,16,3.022,3.022,3.018,3.018,2
20150501|2015-01-16 00:00,16,3.008,3.008,3.006,3.006,2
20150501|2015-01-16 01:30,16,3.03,3.03,3.03,3.03,1
20150501|2015-01-16 02:00,16,3.01,3.01,2.985,2.985,8
20150501|2015-01-16 02:30,16,2.965,2.98,2.964,2.975,52
20150501|2015-01-16 03:00,16,2.975,2.975,2.969,2.97,4
20150501|2015-01-16 03:30,16,2.974,2.974,2.974,2.974,1
20150501|2015-01-16 04:00,16,2.974,2.982,2.974,2.98,22
20150501|2015-01-16 04:30,16,2.982,2.982,2.948,2.955,10
20150501|2015-01-16 05:00,16,2.959,2.984,2.959,2.97,11
20150501|2015-01-16 05:30,16,2.974,2.988,2.965,2.988,49
20150501|2015-01-16 06:00,16,2.988,2.992,2.972,2.983,60
20150501|2015-01-16 06:30,16,2.978,2.993,2.977,2.992,47
20150501|2015-01-16 07:00,16,2.992,3.01,2.99,3.009,72
20150501|2015-01-16 07:30,16,3.008,3.008,2.995,2.997,72
20150501|2015-01-16 08:00,16,3.001,3.002,2.945,2.967,304
20150501|2015-01-16 08:30,16,2.968,2.983,2.965,2.98,167
20150501|2015-01-16 09:00,16,2.982,2.998,2.975,2.997,175
20150501|2015-01-16 09:30,16,2.996,3.078,2.99,3.065,543
20150501|2015-01-16 10:00,16,3.062,3.08,2.983,2.997,891
20150501|2015-01-16 10:30,16,3.002,3.044,2.996,3.002,256
20150501|2015-01-16 11:00,16,3.005,3.022,2.994,3.003,165
20150501|2015-01-16 11:30,16,2.996,3.026,2.995,3,128
20150501|2015-01-16 12:00,16,3.002,3.033,2.994,2.996,201
20150501|2015-01-16 12:30,16,2.998,3.006,2.967,2.992,350
20150501|2015-01-16 13:00,16,2.995,3.031,2.984,3.023,356
20150501|2015-01-16 13:30,16,3.024,3.026,3.004,3.013,88
20150501|2015-01-16 14:00,16,3.018,3.018,3.008,3.009,37
20150501|2015-01-16 14:30,16,3.006,3.012,3,3.002,21
20150501|2015-01-16 15:00,16,3.008,3.008,3.005,3.005,4
20150501|2015-01-16 15:30,16,2.99,2.99,2.99,2.99,10
20150501|2015-01-16 16:00,16,2.997,2.997,2.996,2.996,3
20150501|2015-01-18 19:00,20,2.954,2.961,2.954,2.961,2
20150501|2015-01-18 19:30,20,2.956,2.957,2.955,2.955,16
20150501|2015-01-18 20:00,20,2.96,2.96,2.96,2.96,1
20150501|2015-01-18 20:30,20,2.96,2.96,2.96,2.96,1
20150501|2015-01-18 21:30,20,2.958,2.958,2.958,2.958,1
20150501|2015-01-18 22:30,20,2.96,2.962,2.958,2.962,30
20150501|2015-01-18 23:00,20,2.957,2.957,2.952,2.952,5
20150501|2015-01-18 23:30,20,2.963,2.966,2.963,2.966,5
20150501|2015-01-19 02:00,20,2.946,2.954,2.945,2.946,35
20150501|2015-01-19 02:30,20,2.942,2.942,2.931,2.934,25
20150501|2015-01-19 03:00,20,2.923,2.929,2.92,2.924,10
20150501|2015-01-19 04:30,20,2.942,2.942,2.942,2.942,1
20150501|2015-01-19 06:00,20,2.95,2.95,2.933,2.938,61
20150501|2015-01-19 06:30,20,2.926,2.934,2.926,2.933,4
20150501|2015-01-19 07:00,20,2.937,2.937,2.937,2.937,1
20150501|2015-01-19 07:30,20,2.943,2.956,2.939,2.939,15
20150501|2015-01-19 08:00,20,2.948,2.953,2.941,2.953,69
20150501|2015-01-19 08:30,20,2.953,2.953,2.937,2.94,162
20150501|2015-01-19 09:00,20,2.943,2.944,2.927,2.935,181
20150501|2015-01-19 09:30,20,2.938,2.938,2.933,2.933,6
20150501|2015-01-19 10:00,20,2.935,2.935,2.928,2.93,28
20150501|2015-01-19 10:30,20,2.937,2.937,2.935,2.935,2
20150501|2015-01-19 11:00,20,2.934,2.934,2.93,2.93,4
20150501|2015-01-19 11:30,20,2.935,2.935,2.935,2.935,1
20150501|2015-01-19 17:00,20,2.905,2.921,2.904,2.921,6
20150501|2015-01-19 18:00,20,2.925,2.925,2.925,2.925,1
20150501|2015-01-19 22:00,20,2.922,2.924,2.922,2.924,2
20150501|2015-01-19 23:30,20,2.922,2.922,2.922,2.922,1
20150501|2015-01-20 00:30,20,2.937,2.937,2.937,2.937,1
20150501|2015-01-20 02:30,20,2.945,2.952,2.945,2.952,4
20150501|2015-01-20 03:00,20,2.936,2.936,2.936,2.936,2
20150501|2015-01-20 05:00,20,2.933,2.937,2.933,2.937,2
20150501|2015-01-20 06:00,20,2.935,2.935,2.919,2.919,22
20150501|2015-01-20 06:30,20,2.91,2.91,2.882,2.882,24
20150501|2015-01-20 07:00,20,2.87,2.872,2.856,2.858,49
20150501|2015-01-20 07:30,20,2.871,2.881,2.859,2.859,136
20150501|2015-01-20 08:00,20,2.86,2.905,2.86,2.897,417
20150501|2015-01-20 08:30,20,2.902,2.909,2.876,2.877,255
20150501|2015-01-20 09:00,20,2.874,2.878,2.855,2.859,232
20150501|2015-01-20 09:30,20,2.86,2.867,2.848,2.856,316
20150501|2015-01-20 10:00,20,2.856,2.858,2.825,2.83,220
20150501|2015-01-20 10:30,20,2.833,2.864,2.833,2.839,228
20150501|2015-01-20 11:00,20,2.839,2.839,2.823,2.832,132
20150501|2015-01-20 11:30,20,2.829,2.837,2.815,2.833,267
20150501|2015-01-20 12:00,20,2.83,2.841,2.827,2.833,218
20150501|2015-01-20 12:30,20,2.832,2.832,2.814,2.825,523
20150501|2015-01-20 13:00,20,2.82,2.832,2.811,2.816,786
20150501|2015-01-20 13:30,20,2.817,2.83,2.817,2.824,66
20150501|2015-01-20 14:00,20,2.827,2.859,2.827,2.859,172
20150501|2015-01-20 14:30,20,2.859,2.873,2.859,2.873,79
20150501|2015-01-20 15:00,20,2.87,2.872,2.865,2.87,18
20150501|2015-01-20 15:30,20,2.877,2.877,2.869,2.87,14
20150501|2015-01-20 16:00,20,2.87,2.873,2.87,2.87,10
20150501|2015-01-20 17:00,21,2.868,2.868,2.868,2.868,1
20150501|2015-01-20 19:00,21,2.87,2.87,2.87,2.87,5
20150501|2015-01-20 19:30,21,2.87,2.87,2.87,2.87,2
20150501|2015-01-20 21:30,21,2.875,2.875,2.875,2.875,3
20150501|2015-01-20 22:30,21,2.877,2.877,2.877,2.877,1
20150501|2015-01-20 23:00,21,2.882,2.882,2.882,2.882,1
20150501|2015-01-20 23:30,21,2.889,2.896,2.889,2.896,3
20150501|2015-01-21 00:00,21,2.915,2.915,2.896,2.896,3
20150501|2015-01-21 01:00,21,2.911,2.931,2.911,2.931,5
20150501|2015-01-21 01:30,21,2.928,2.939,2.928,2.939,6
20150501|2015-01-21 02:00,21,2.941,2.943,2.941,2.942,4
20150501|2015-01-21 02:30,21,2.945,2.946,2.945,2.945,9
20150501|2015-01-21 03:00,21,2.945,2.946,2.936,2.946,20
20150501|2015-01-21 03:30,21,2.946,2.951,2.943,2.943,12
20150501|2015-01-21 04:00,21,2.946,2.946,2.946,2.946,1
20150501|2015-01-21 05:00,21,2.934,2.934,2.922,2.924,18
20150501|2015-01-21 05:30,21,2.946,2.951,2.946,2.948,11
20150501|2015-01-21 06:00,21,2.949,2.957,2.939,2.939,20
20150501|2015-01-21 06:30,21,2.935,2.937,2.899,2.9,102
20150501|2015-01-21 07:00,21,2.908,2.917,2.888,2.893,91
20150501|2015-01-21 07:30,21,2.894,2.921,2.889,2.914,286
20150501|2015-01-21 08:00,21,2.916,2.918,2.877,2.885,401
20150501|2015-01-21 08:30,21,2.889,2.893,2.871,2.885,158
20150501|2015-01-21 09:00,21,2.888,2.908,2.888,2.905,137
20150501|2015-01-21 09:30,21,2.905,2.907,2.867,2.867,295
20150501|2015-01-21 10:00,21,2.868,2.878,2.84,2.842,188
20150501|2015-01-21 10:30,21,2.843,2.882,2.843,2.867,332
20150501|2015-01-21 11:00,21,2.862,2.865,2.847,2.865,126
20150501|2015-01-21 11:30,21,2.865,2.883,2.855,2.856,294
20150501|2015-01-21 12:00,21,2.855,2.889,2.852,2.883,206
20150501|2015-01-21 12:30,21,2.882,2.92,2.88,2.919,593
20150501|2015-01-21 13:00,21,2.92,2.932,2.899,2.93,1139
20150501|2015-01-21 13:30,21,2.931,2.933,2.925,2.931,409
20150501|2015-01-21 14:00,21,2.932,2.938,2.915,2.932,118
20150501|2015-01-21 14:30,21,2.922,2.925,2.919,2.923,23
20150501|2015-01-21 15:00,21,2.921,2.926,2.918,2.926,18
20150501|2015-01-21 15:30,21,2.935,2.937,2.935,2.935,5
20150501|2015-01-21 19:30,22,2.958,2.958,2.958,2.958,2
20150501|2015-01-21 20:30,22,2.969,2.969,2.969,2.969,8
20150501|2015-01-21 23:00,22,2.974,2.982,2.974,2.982,2
20150501|2015-01-21 23:30,22,2.971,2.971,2.959,2.959,2
20150501|2015-01-22 00:00,22,2.961,2.961,2.961,2.961,1
20150501|2015-01-22 01:00,22,2.964,2.964,2.939,2.942,10
20150501|2015-01-22 01:30,22,2.951,2.951,2.951,2.951,1
20150501|2015-01-22 02:00,22,2.958,2.958,2.953,2.953,6
20150501|2015-01-22 02:30,22,2.925,2.926,2.909,2.91,72
20150501|2015-01-22 03:00,22,2.913,2.915,2.905,2.91,20
20150501|2015-01-22 03:30,22,2.919,2.919,2.919,2.919,1
20150501|2015-01-22 04:00,22,2.906,2.906,2.893,2.898,9
20150501|2015-01-22 04:30,22,2.891,2.901,2.88,2.898,16
20150501|2015-01-22 05:00,22,2.894,2.902,2.893,2.902,5
20150501|2015-01-22 05:30,22,2.91,2.91,2.898,2.898,8
20150501|2015-01-22 06:00,22,2.904,2.911,2.904,2.911,2
20150501|2015-01-22 06:30,22,2.907,2.907,2.885,2.892,231
20150501|2015-01-22 07:00,22,2.889,2.901,2.87,2.898,81
20150501|2015-01-22 07:30,22,2.904,2.912,2.897,2.907,52
20150501|2015-01-22 08:00,22,2.904,2.904,2.877,2.877,65
20150501|2015-01-22 08:30,22,2.876,2.891,2.871,2.879,209
20150501|2015-01-22 09:00,22,2.881,2.886,2.872,2.878,209
20150501|2015-01-22 09:30,22,2.857,2.857,2.8,2.817,622
20150501|2015-01-22 10:00,22,2.815,2.816,2.796,2.815,212
20150501|2015-01-22 10:30,22,2.815,2.834,2.794,2.795,369
20150501|2015-01-22 11:00,22,2.79,2.818,2.783,2.818,211
20150501|2015-01-22 11:30,22,2.818,2.826,2.804,2.806,167
20150501|2015-01-22 12:00,22,2.803,2.822,2.8,2.808,109
20150501|2015-01-22 12:30,22,2.809,2.813,2.795,2.805,153
20150501|2015-01-22 13:00,22,2.808,2.853,2.808,2.851,652
20150501|2015-01-22 13:30,22,2.85,2.853,2.842,2.848,130
20150501|2015-01-22 14:00,22,2.85,2.86,2.838,2.85,73
20150501|2015-01-22 14:30,22,2.857,2.862,2.854,2.855,11
20150501|2015-01-22 15:00,22,2.859,2.861,2.85,2.85,12
20150501|2015-01-22 15:30,22,2.849,2.849,2.844,2.844,50
20150501|2015-01-22 17:00,23,2.845,2.845,2.845,2.845,2
20150501|2015-01-22 21:00,23,2.855,2.855,2.855,2.855,1
20150501|2015-01-22 22:30,23,2.864,2.865,2.864,2.865,3
20150501|2015-01-22 23:00,23,2.87,2.879,2.87,2.879,7
20150501|2015-01-22 23:30,23,2.879,2.88,2.879,2.879,20
20150501|2015-01-23 00:30,23,2.879,2.879,2.879,2.879,1
20150501|2015-01-23 01:00,23,2.889,2.89,2.889,2.89,3
20150501|2015-01-23 02:00,23,2.885,2.9,2.881,2.898,10
20150501|2015-01-23 02:30,23,2.9,2.917,2.9,2.903,28
20150501|2015-01-23 03:00,23,2.903,2.903,2.903,2.903,1
20150501|2015-01-23 03:30,23,2.903,2.903,2.896,2.896,2
20150501|2015-01-23 04:00,23,2.894,2.899,2.894,2.898,9
20150501|2015-01-23 04:30,23,2.909,2.909,2.909,2.909,1
20150501|2015-01-23 05:00,23,2.91,2.91,2.91,2.91,1
20150501|2015-01-23 05:30,23,2.908,2.908,2.908,2.908,1
20150501|2015-01-23 06:00,23,2.907,2.914,2.894,2.894,36
20150501|2015-01-23 06:30,23,2.901,2.911,2.895,2.895,29
20150501|2015-01-23 07:00,23,2.897,2.921,2.895,2.895,57
20150501|2015-01-23 07:30,23,2.899,2.922,2.899,2.914,139
20150501|2015-01-23 08:00,23,2.915,2.927,2.899,2.905,225
20150501|2015-01-23 08:30,23,2.908,2.914,2.901,2.914,238
20150501|2015-01-23 09:00,23,2.915,2.937,2.914,2.914,127
20150501|2015-01-23 09:30,23,2.912,2.921,2.906,2.915,62
20150501|2015-01-23 10:00,23,2.918,2.92,2.893,2.92,82
20150501|2015-01-23 10:30,23,2.92,2.93,2.915,2.93,101
20150501|2015-01-23 11:00,23,2.932,2.94,2.924,2.925,389
20150501|2015-01-23 11:30,23,2.927,2.932,2.911,2.931,95
20150501|2015-01-23 12:00,23,2.932,2.936,2.916,2.916,45
20150501|2015-01-23 12:30,23,2.913,2.936,2.907,2.936,163
20150501|2015-01-23 13:00,23,2.931,2.948,2.927,2.94,965
20150501|2015-01-23 13:30,23,2.941,2.941,2.926,2.93,55
20150501|2015-01-23 14:00,23,2.93,2.94,2.93,2.93,10
20150501|2015-01-23 14:30,23,2.93,2.932,2.929,2.93,10
20150501|2015-01-23 15:00,23,2.93,2.93,2.93,2.93,4
20150501|2015-01-23 15:30,23,2.938,2.938,2.938,2.938,5
20150501|2015-01-25 17:00,26,2.895,2.899,2.876,2.899,70
20150501|2015-01-25 17:30,26,2.891,2.892,2.891,2.892,10
20150501|2015-01-25 18:00,26,2.888,2.893,2.888,2.893,2
20150501|2015-01-25 19:00,26,2.895,2.895,2.895,2.895,5
20150501|2015-01-25 20:00,26,2.896,2.896,2.896,2.896,1
20150501|2015-01-25 23:00,26,2.895,2.895,2.891,2.891,20
20150501|2015-01-26 01:30,26,2.907,2.907,2.907,2.907,1
20150501|2015-01-26 02:00,26,2.892,2.892,2.892,2.892,1
20150501|2015-01-26 02:30,26,2.891,2.891,2.846,2.852,23
20150501|2015-01-26 03:00,26,2.848,2.848,2.839,2.839,32
20150501|2015-01-26 03:30,26,2.844,2.845,2.841,2.841,4
20150501|2015-01-26 04:00,26,2.843,2.847,2.843,2.847,2
20150501|2015-01-26 04:30,26,2.85,2.85,2.85,2.85,10
20150501|2015-01-26 05:00,26,2.859,2.863,2.857,2.857,3
20150501|2015-01-26 05:30,26,2.857,2.857,2.852,2.852,24
20150501|2015-01-26 06:00,26,2.845,2.854,2.841,2.854,12
20150501|2015-01-26 06:30,26,2.849,2.874,2.849,2.874,123
20150501|2015-01-26 07:00,26,2.864,2.879,2.864,2.876,54
20150501|2015-01-26 07:30,26,2.878,2.882,2.873,2.875,138
20150501|2015-01-26 08:00,26,2.874,2.886,2.86,2.882,222
20150501|2015-01-26 08:30,26,2.883,2.915,2.88,2.913,396
20150501|2015-01-26 09:00,26,2.912,2.925,2.9,2.916,321
20150501|2015-01-26 09:30,26,2.917,2.923,2.896,2.903,272
20150501|2015-01-26 10:00,26,2.906,2.916,2.895,2.901,168
20150501|2015-01-26 10:30,26,2.904,2.906,2.873,2.88,304
20150501|2015-01-26 11:00,26,2.881,2.884,2.862,2.864,158
20150501|2015-01-26 11:30,26,2.86,2.865,2.843,2.85,223
20150501|2015-01-26 12:00,26,2.849,2.853,2.841,2.842,283
20150501|2015-01-26 12:30,26,2.842,2.853,2.831,2.853,680
20150501|2015-01-26 13:00,26,2.855,2.873,2.834,2.867,1141
20150501|2015-01-26 13:30,26,2.868,2.868,2.861,2.864,129
20150501|2015-01-26 14:00,26,2.864,2.864,2.849,2.853,144
20150501|2015-01-26 14:30,26,2.854,2.861,2.854,2.861,49
20150501|2015-01-26 15:00,26,2.86,2.871,2.86,2.871,16
20150501|2015-01-26 15:30,26,2.871,2.871,2.864,2.866,18
20150501|2015-01-26 16:00,26,2.867,2.867,2.867,2.867,5
20150501|2015-01-26 21:00,27,2.894,2.894,2.894,2.894,1
20150501|2015-01-26 22:00,27,2.894,2.894,2.894,2.894,2
20150501|2015-01-26 22:30,27,2.889,2.889,2.889,2.889,2
20150501|2015-01-26 23:00,27,2.894,2.894,2.894,2.894,1
20150501|2015-01-26 23:30,27,2.9,2.904,2.9,2.904,3
20150501|2015-01-27 00:00,27,2.909,2.909,2.909,2.909,1
20150501|2015-01-27 00:30,27,2.913,2.913,2.913,2.913,1
20150501|2015-01-27 01:30,27,2.918,2.918,2.918,2.918,1
20150501|2015-01-27 02:00,27,2.923,2.939,2.923,2.939,10
20150501|2015-01-27 02:30,27,2.946,2.948,2.942,2.948,4
20150501|2015-01-27 03:00,27,2.951,2.951,2.948,2.948,2
20150501|2015-01-27 03:30,27,2.939,2.939,2.934,2.937,4
20150501|2015-01-27 04:00,27,2.945,2.945,2.945,2.945,1
20150501|2015-01-27 04:30,27,2.938,2.947,2.936,2.947,5
20150501|2015-01-27 05:00,27,2.944,2.947,2.943,2.947,22
20150501|2015-01-27 05:30,27,2.944,2.946,2.94,2.943,11
20150501|2015-01-27 06:00,27,2.947,2.949,2.925,2.925,30
20150501|2015-01-27 06:30,27,2.921,2.932,2.914,2.932,9
20150501|2015-01-27 07:00,27,2.927,2.929,2.904,2.913,102
20150501|2015-01-27 07:30,27,2.91,2.92,2.907,2.915,137
20150501|2015-01-27 08:00,27,2.926,2.932,2.915,2.919,213
20150501|2015-01-27 08:30,27,2.916,2.925,2.907,2.921,122
20150501|2015-01-27 09:00,27,2.922,2.925,2.913,2.923,88
20150501|2015-01-27 09:30,27,2.926,2.935,2.918,2.926,189
20150501|2015-01-27 10:00,27,2.93,2.936,2.926,2.934,109
20150501|2015-01-27 10:30,27,2.934,2.944,2.915,2.935,329
20150501|2015-01-27 11:00,27,2.937,2.947,2.934,2.944,173
20150501|2015-01-27 11:30,27,2.945,2.95,2.936,2.944,161
20150501|2015-01-27 12:00,27,2.947,2.95,2.932,2.938,200
20150501|2015-01-27 12:30,27,2.939,2.941,2.906,2.91,480
20150501|2015-01-27 13:00,27,2.908,2.943,2.908,2.939,957
20150501|2015-01-27 13:30,27,2.938,2.938,2.915,2.917,100
20150501|2015-01-27 14:00,27,2.916,2.917,2.911,2.914,53
20150501|2015-01-27 14:30,27,2.915,2.915,2.9,2.903,53
20150501|2015-01-27 15:00,27,2.903,2.903,2.89,2.89,21
20150501|2015-01-27 15:30,27,2.894,2.894,2.892,2.893,11
20150501|2015-01-27 16:00,27,2.894,2.894,2.894,2.894,1
20150501|2015-01-27 20:00,28,2.894,2.894,2.894,2.894,1
20150501|2015-01-27 22:00,28,2.895,2.902,2.895,2.902,10
20150501|2015-01-27 23:30,28,2.891,2.891,2.883,2.883,4
20150501|2015-01-28 00:00,28,2.881,2.881,2.881,2.881,1
20150501|2015-01-28 00:30,28,2.884,2.884,2.877,2.883,44
20150501|2015-01-28 01:00,28,2.88,2.88,2.88,2.88,3
20150501|2015-01-28 01:30,28,2.883,2.883,2.879,2.879,2
20150501|2015-01-28 02:00,28,2.884,2.884,2.877,2.877,4
20150501|2015-01-28 02:30,28,2.877,2.879,2.872,2.872,19
20150501|2015-01-28 03:00,28,2.87,2.87,2.868,2.868,7
20150501|2015-01-28 03:30,28,2.869,2.874,2.869,2.874,2
20150501|2015-01-28 04:00,28,2.867,2.867,2.867,2.867,1
20150501|2015-01-28 04:30,28,2.869,2.872,2.869,2.872,2
20150501|2015-01-28 05:00,28,2.874,2.878,2.872,2.876,34
20150501|2015-01-28 05:30,28,2.872,2.872,2.87,2.87,3
20150501|2015-01-28 06:00,28,2.871,2.871,2.867,2.867,21
20150501|2015-01-28 06:30,28,2.869,2.889,2.869,2.884,64
20150501|2015-01-28 07:00,28,2.878,2.881,2.862,2.873,63
20150501|2015-01-28 07:30,28,2.871,2.877,2.863,2.864,90
20150501|2015-01-28 08:00,28,2.865,2.868,2.854,2.857,352
20150501|2015-01-28 08:30,28,2.859,2.861,2.835,2.842,307
20150501|2015-01-28 09:00,28,2.842,2.854,2.84,2.849,176
20150501|2015-01-28 09:30,28,2.847,2.864,2.847,2.856,363
20150501|2015-01-28 10:00,28,2.855,2.861,2.845,2.857,235
20150501|2015-01-28 10:30,28,2.856,2.866,2.854,2.864,219
20150501|2015-01-28 11:00,28,2.863,2.885,2.851,2.851,335
20150501|2015-01-28 11:30,28,2.851,2.853,2.812,2.818,335
20150501|2015-01-28 12:00,28,2.819,2.841,2.817,2.841,224
20150501|2015-01-28 12:30,28,2.839,2.842,2.819,2.82,248
20150501|2015-01-28 13:00,28,2.823,2.86,2.822,2.86,855
20150501|2015-01-28 13:30,28,2.86,2.86,2.849,2.854,195
20150501|2015-01-28 14:00,28,2.857,2.868,2.857,2.868,75
20150501|2015-01-28 14:30,28,2.867,2.872,2.86,2.861,71
20150501|2015-01-28 15:00,28,2.863,2.869,2.862,2.862,34
20150501|2015-01-28 15:30,28,2.865,2.865,2.862,2.862,7
20150501|2015-01-28 19:00,29,2.873,2.873,2.873,2.873,1
20150501|2015-01-28 20:30,29,2.878,2.878,2.876,2.876,2
20150501|2015-01-28 21:30,29,2.876,2.876,2.876,2.876,1
20150501|2015-01-28 23:30,29,2.872,2.872,2.865,2.865,4
20150501|2015-01-29 01:00,29,2.88,2.885,2.88,2.885,2
20150501|2015-01-29 02:00,29,2.885,2.885,2.885,2.885,1
20150501|2015-01-29 02:30,29,2.898,2.902,2.891,2.899,24
20150501|2015-01-29 03:00,29,2.902,2.925,2.902,2.924,20
20150501|2015-01-29 03:30,29,2.924,2.926,2.923,2.926,4
20150501|2015-01-29 04:00,29,2.924,2.924,2.922,2.924,7
20150501|2015-01-29 04:30,29,2.918,2.918,2.898,2.898,9
20150501|2015-01-29 05:00,29,2.893,2.893,2.87,2.875,12
20150501|2015-01-29 05:30,29,2.864,2.864,2.857,2.859,7
20150501|2015-01-29 06:00,29,2.867,2.869,2.858,2.869,43
20150501|2015-01-29 06:30,29,2.875,2.882,2.874,2.882,7
20150501|2015-01-29 07:00,29,2.886,2.894,2.866,2.866,73
20150501|2015-01-29 07:30,29,2.858,2.883,2.858,2.874,54
20150501|2015-01-29 08:00,29,2.873,2.881,2.845,2.849,320
20150501|2015-01-29 08:30,29,2.848,2.848,2.829,2.845,288
20150501|2015-01-29 09:00,29,2.845,2.864,2.837,2.855,171
20150501|2015-01-29 09:30,29,2.853,2.853,2.701,2.714,2129
20150501|2015-01-29 10:00,29,2.715,2.722,2.706,2.707,673
20150501|2015-01-29 10:30,29,2.705,2.718,2.698,2.704,352
20150501|2015-01-29 11:00,29,2.699,2.73,2.695,2.726,280
20150501|2015-01-29 11:30,29,2.72,2.721,2.7,2.703,322
20150501|2015-01-29 12:00,29,2.705,2.721,2.702,2.717,108
20150501|2015-01-29 12:30,29,2.72,2.732,2.708,2.725,294
20150501|2015-01-29 13:00,29,2.723,2.754,2.722,2.751,637
20150501|2015-01-29 13:30,29,2.749,2.751,2.743,2.749,105
20150501|2015-01-29 14:00,29,2.75,2.755,2.736,2.736,91
20150501|2015-01-29 14:30,29,2.737,2.748,2.737,2.738,104
20150501|2015-01-29 15:00,29,2.74,2.745,2.74,2.744,20
20150501|2015-01-29 15:30,29,2.741,2.748,2.741,2.748,5
20150501|2015-01-29 19:00,30,2.728,2.728,2.721,2.725,24
20150501|2015-01-29 23:00,30,2.728,2.728,2.72,2.724,33
20150501|2015-01-29 23:30,30,2.726,2.726,2.725,2.725,3
20150501|2015-01-30 00:30,30,2.725,2.729,2.725,2.729,2
20150501|2015-01-30 01:00,30,2.728,2.728,2.718,2.722,14
20150501|2015-01-30 01:30,30,2.716,2.723,2.716,2.717,13
20150501|2015-01-30 02:00,30,2.716,2.719,2.706,2.715,125
20150501|2015-01-30 02:30,30,2.71,2.712,2.706,2.71,15
20150501|2015-01-30 03:00,30,2.708,2.708,2.705,2.705,2
20150501|2015-01-30 03:30,30,2.701,2.701,2.696,2.696,4
20150501|2015-01-30 04:30,30,2.699,2.706,2.699,2.705,13
20150501|2015-01-30 05:00,30,2.704,2.712,2.704,2.712,3
20150501|2015-01-30 05:30,30,2.705,2.705,2.692,2.692,6
20150501|2015-01-30 06:00,30,2.694,2.694,2.675,2.68,21
20150501|2015-01-30 06:30,30,2.686,2.708,2.678,2.701,40
20150501|2015-01-30 07:00,30,2.698,2.706,2.687,2.7,96
20150501|2015-01-30 07:30,30,2.714,2.718,2.683,2.701,240
20150501|2015-01-30 08:00,30,2.702,2.704,2.68,2.7,567
20150501|2015-01-30 08:30,30,2.702,2.742,2.699,2.741,695
20150501|2015-01-30 09:00,30,2.742,2.744,2.698,2.699,757
20150501|2015-01-30 09:30,30,2.7,2.707,2.686,2.695,350
20150501|2015-01-30 10:00,30,2.695,2.705,2.69,2.697,177
20150501|2015-01-30 10:30,30,2.698,2.705,2.683,2.685,246
20150501|2015-01-30 11:00,30,2.683,2.693,2.679,2.689,170
20150501|2015-01-30 11:30,30,2.686,2.706,2.681,2.699,417
20150501|2015-01-30 12:00,30,2.698,2.723,2.697,2.713,262
20150501|2015-01-30 12:30,30,2.712,2.714,2.688,2.69,472
20150501|2015-01-30 13:00,30,2.687,2.719,2.679,2.715,477
20150501|2015-01-30 13:30,30,2.715,2.716,2.702,2.706,241
20150501|2015-01-30 14:00,30,2.703,2.71,2.698,2.71,65
20150501|2015-01-30 14:30,30,2.712,2.714,2.703,2.705,71
20150501|2015-01-30 15:00,30,2.705,2.705,2.7,2.7,75
20150501|2015-01-30 15:30,30,2.698,2.698,2.693,2.693,16
20150501|2015-01-30 16:00,30,2.697,2.697,2.697,2.697,1
20150501|2015-02-01 17:00,2,2.681,2.724,2.681,2.723,59
20150501|2015-02-01 17:30,2,2.714,2.714,2.709,2.709,37
20150501|2015-02-01 18:00,2,2.713,2.713,2.71,2.71,2
20150501|2015-02-01 18:30,2,2.713,2.713,2.713,2.713,1
20150501|2015-02-01 19:00,2,2.712,2.715,2.712,2.715,3
20150501|2015-02-01 19:30,2,2.709,2.71,2.703,2.703,24
20150501|2015-02-01 20:00,2,2.704,2.709,2.704,2.709,9
20150501|2015-02-01 20:30,2,2.702,2.704,2.697,2.704,21
20150501|2015-02-01 21:00,2,2.702,2.712,2.702,2.712,64
20150501|2015-02-01 21:30,2,2.713,2.713,2.709,2.71,21
20150501|2015-02-01 22:00,2,2.709,2.709,2.706,2.707,4
20150501|2015-02-01 22:30,2,2.721,2.721,2.721,2.721,2
20150501|2015-02-01 23:00,2,2.723,2.723,2.713,2.713,18
20150501|2015-02-01 23:30,2,2.714,2.714,2.692,2.693,122
20150501|2015-02-02 01:30,2,2.695,2.699,2.695,2.699,4
20150501|2015-02-02 02:00,2,2.685,2.685,2.685,2.685,1
20150501|2015-02-02 02:30,2,2.683,2.684,2.673,2.677,38
20150501|2015-02-02 03:00,2,2.684,2.69,2.683,2.688,6
20150501|2015-02-02 03:30,2,2.692,2.696,2.691,2.691,4
20150501|2015-02-02 04:00,2,2.696,2.696,2.688,2.688,2
20150501|2015-02-02 04:30,2,2.695,2.695,2.688,2.69,166
20150501|2015-02-02 05:00,2,2.69,2.719,2.687,2.719,565
20150501|2015-02-02 05:30,2,2.71,2.715,2.695,2.695,57
20150501|2015-02-02 06:00,2,2.698,2.699,2.69,2.693,59
20150501|2015-02-02 06:30,2,2.686,2.686,2.665,2.67,17
20150501|2015-02-02 07:00,2,2.675,2.689,2.664,2.671,27
20150501|2015-02-02 07:30,2,2.673,2.682,2.666,2.682,212
20150501|2015-02-02 08:00,2,2.682,2.689,2.665,2.686,628
20150501|2015-02-02 08:30,2,2.686,2.69,2.651,2.663,599
20150501|2015-02-02 09:00,2,2.665,2.667,2.648,2.658,217
20150501|2015-02-02 09:30,2,2.657,2.661,2.642,2.646,438
20150501|2015-02-02 10:00,2,2.646,2.657,2.64,2.655,224
20150501|2015-02-02 10:30,2,2.653,2.681,2.652,2.674,350
20150501|2015-02-02 11:00,2,2.672,2.706,2.67,2.692,257
20150501|2015-02-02 11:30,2,2.693,2.699,2.677,2.688,202
20150501|2015-02-02 12:00,2,2.692,2.693,2.678,2.69,240
20150501|2015-02-02 12:30,2,2.688,2.697,2.686,2.697,128
20150501|2015-02-02 13:00,2,2.696,2.713,2.687,2.709,620
20150501|2015-02-02 13:30,2,2.711,2.716,2.704,2.714,150
20150501|2015-02-02 14:00,2,2.712,2.714,2.7,2.71,40
20150501|2015-02-02 14:30,2,2.703,2.709,2.702,2.704,40
20150501|2015-02-02 15:00,2,2.705,2.71,2.703,2.709,19
20150501|2015-02-02 15:30,2,2.706,2.707,2.7,2.707,13
20150501|2015-02-02 17:00,3,2.725,2.726,2.725,2.726,9
20150501|2015-02-02 17:30,3,2.726,2.726,2.722,2.726,3
20150501|2015-02-02 18:00,3,2.74,2.74,2.74,2.74,1
20150501|2015-02-02 18:30,3,2.74,2.74,2.74,2.74,9
20150501|2015-02-02 19:00,3,2.742,2.742,2.742,2.742,1
20150501|2015-02-02 19:30,3,2.743,2.743,2.743,2.743,2
20150501|2015-02-02 20:00,3,2.741,2.742,2.74,2.742,7
20150501|2015-02-02 22:00,3,2.74,2.74,2.737,2.737,3
20150501|2015-02-02 22:30,3,2.727,2.727,2.727,2.727,1
20150501|2015-02-02 23:30,3,2.735,2.735,2.727,2.727,2
20150501|2015-02-03 00:30,3,2.732,2.732,2.732,2.732,2
20150501|2015-02-03 02:00,3,2.724,2.725,2.718,2.718,12
20150501|2015-02-03 02:30,3,2.723,2.723,2.72,2.72,2
20150501|2015-02-03 03:00,3,2.723,2.734,2.723,2.727,5
20150501|2015-02-03 03:30,3,2.719,2.719,2.719,2.719,1
20150501|2015-02-03 04:00,3,2.73,2.73,2.73,2.73,1
20150501|2015-02-03 04:30,3,2.73,2.734,2.727,2.734,12
20150501|2015-02-03 05:00,3,2.735,2.741,2.727,2.741,18
20150501|2015-02-03 05:30,3,2.743,2.745,2.721,2.721,16
20150501|2015-02-03 06:00,3,2.736,2.739,2.728,2.732,12
20150501|2015-02-03 06:30,3,2.734,2.734,2.721,2.73,135
20150501|2015-02-03 07:00,3,2.735,2.74,2.701,2.71,33
20150501|2015-02-03 07:30,3,2.708,2.724,2.696,2.71,204
20150501|2015-02-03 08:00,3,2.709,2.718,2.69,2.701,224
20150501|2015-02-03 08:30,3,2.7,2.701,2.682,2.697,235
20150501|2015-02-03 09:00,3,2.698,2.707,2.691,2.704,125
20150501|2015-02-03 09:30,3,2.704,2.724,2.703,2.713,315
20150501|2015-02-03 10:00,3,2.713,2.713,2.695,2.695,338
20150501|2015-02-03 10:30,3,2.696,2.71,2.693,2.709,287
20150501|2015-02-03 11:00,3,2.71,2.752,2.707,2.747,481
20150501|2015-02-03 11:30,3,2.748,2.794,2.745,2.791,864
20150501|2015-02-03 12:00,3,2.789,2.799,2.779,2.792,299
20150501|2015-02-03 12:30,3,2.795,2.806,2.778,2.786,288
20150501|2015-02-03 13:00,3,2.786,2.797,2.775,2.786,456
20150501|2015-02-03 13:30,3,2.785,2.785,2.775,2.776,232
20150501|2015-02-03 14:00,3,2.774,2.789,2.774,2.779,36
20150501|2015-02-03 14:30,3,2.782,2.784,2.779,2.781,53
20150501|2015-02-03 15:00,3,2.784,2.788,2.784,2.788,6
20150501|2015-02-03 15:30,3,2.787,2.787,2.785,2.785,6
20150501|2015-02-03 16:00,3,2.784,2.784,2.783,2.783,8
20150501|2015-02-03 19:30,4,2.791,2.791,2.791,2.791,1
20150501|2015-02-03 20:00,4,2.791,2.791,2.791,2.791,1
20150501|2015-02-03 21:00,4,2.789,2.789,2.789,2.789,2
20150501|2015-02-03 22:30,4,2.782,2.789,2.782,2.789,4
20150501|2015-02-03 23:00,4,2.792,2.797,2.792,2.797,3
20150501|2015-02-03 23:30,4,2.798,2.8,2.776,2.776,7
20150501|2015-02-04 00:00,4,2.769,2.77,2.769,2.769,3
20150501|2015-02-04 01:00,4,2.763,2.763,2.752,2.756,9
20150501|2015-02-04 01:30,4,2.759,2.759,2.747,2.747,26
20150501|2015-02-04 02:00,4,2.743,2.745,2.736,2.745,24
20150501|2015-02-04 02:30,4,2.744,2.744,2.744,2.744,1
20150501|2015-02-04 03:00,4,2.743,2.749,2.742,2.749,21
20150501|2015-02-04 03:30,4,2.748,2.748,2.732,2.732,19
20150501|2015-02-04 04:00,4,2.74,2.74,2.74,2.74,1
20150501|2015-02-04 04:30,4,2.742,2.742,2.728,2.737,10
20150501|2015-02-04 05:00,4,2.738,2.749,2.738,2.749,9
20150501|2015-02-04 05:30,4,2.769,2.78,2.769,2.78,10
20150501|2015-02-04 06:00,4,2.794,2.794,2.77,2.77,170
20150501|2015-02-04 06:30,4,2.767,2.767,2.752,2.752,23
20150501|2015-02-04 07:00,4,2.768,2.768,2.743,2.757,56
20150501|2015-02-04 07:30,4,2.757,2.785,2.757,2.78,152
20150501|2015-02-04 08:00,4,2.782,2.79,2.748,2.75,1081
20150501|2015-02-04 08:30,4,2.749,2.749,2.713,2.722,241
20150501|2015-02-04 09:00,4,2.718,2.726,2.702,2.726,258
20150501|2015-02-04 09:30,4,2.723,2.723,2.706,2.706,645
20150501|2015-02-04 10:00,4,2.705,2.713,2.698,2.699,309
20150501|2015-02-04 10:30,4,2.7,2.719,2.7,2.712,695
20150501|2015-02-04 11:00,4,2.713,2.715,2.699,2.701,342
20150501|2015-02-04 11:30,4,2.699,2.704,2.684,2.689,602
20150501|2015-02-04 12:00,4,2.689,2.709,2.688,2.701,81
20150501|2015-02-04 12:30,4,2.705,2.714,2.697,2.709,247
20150501|2015-02-04 13:00,4,2.707,2.713,2.692,2.694,540
20150501|2015-02-04 13:30,4,2.693,2.698,2.691,2.697,243
20150501|2015-02-04 14:00,4,2.698,2.699,2.691,2.697,41
20150501|2015-02-04 14:30,4,2.699,2.701,2.695,2.697,31
20150501|2015-02-04 15:00,4,2.698,2.704,2.698,2.704,10
20150501|2015-02-04 15:30,4,2.703,2.709,2.703,2.709,5
20150501|2015-02-04 20:00,5,2.707,2.707,2.707,2.707,1
20150501|2015-02-04 22:00,5,2.7,2.7,2.7,2.7,4
20150501|2015-02-04 22:30,5,2.706,2.706,2.706,2.706,1
20150501|2015-02-04 23:00,5,2.703,2.704,2.703,2.704,4
20150501|2015-02-04 23:30,5,2.71,2.713,2.707,2.707,16
20150501|2015-02-05 00:00,5,2.705,2.712,2.705,2.712,3
20150501|2015-02-05 00:30,5,2.71,2.71,2.71,2.71,1
20150501|2015-02-05 01:00,5,2.71,2.71,2.703,2.703,2
20150501|2015-02-05 01:30,5,2.701,2.701,2.699,2.699,2
20150501|2015-02-05 02:00,5,2.706,2.707,2.7,2.707,6
20150501|2015-02-05 02:30,5,2.71,2.711,2.71,2.711,3
20150501|2015-02-05 03:00,5,2.713,2.713,2.712,2.712,4
20150501|2015-02-05 03:30,5,2.714,2.714,2.714,2.714,2
20150501|2015-02-05 04:00,5,2.713,2.716,2.709,2.709,4
20150501|2015-02-05 04:30,5,2.718,2.723,2.718,2.723,6
20150501|2015-02-05 05:00,5,2.723,2.723,2.715,2.722,5
20150501|2015-02-05 05:30,5,2.713,2.722,2.708,2.708,3
20150501|2015-02-05 06:00,5,2.703,2.71,2.703,2.707,14
20150501|2015-02-05 06:30,5,2.705,2.711,2.666,2.669,71
20150501|2015-02-05 07:00,5,2.678,2.68,2.67,2.677,43
20150501|2015-02-05 07:30,5,2.68,2.689,2.673,2.673,44
20150501|2015-02-05 08:00,5,2.674,2.679,2.652,2.664,340
20150501|2015-02-05 08:30,5,2.662,2.675,2.658,2.668,186
20150501|2015-02-05 09:00,5,2.667,2.679,2.655,2.659,520
20150501|2015-02-05 09:30,5,2.656,2.664,2.62,2.643,867
20150501|2015-02-05 10:00,5,2.641,2.657,2.629,2.657,249
20150501|2015-02-05 10:30,5,2.657,2.685,2.637,2.682,348
20150501|2015-02-05 11:00,5,2.681,2.696,2.676,2.679,321
20150501|2015-02-05 11:30,5,2.676,2.677,2.652,2.664,302
20150501|2015-02-05 12:00,5,2.664,2.666,2.654,2.66,76
20150501|2015-02-05 12:30,5,2.654,2.656,2.644,2.65,174
20150501|2015-02-05 13:00,5,2.65,2.659,2.638,2.645,807
20150501|2015-02-05 13:30,5,2.645,2.65,2.642,2.649,196
20150501|2015-02-05 14:00,5,2.647,2.65,2.644,2.645,47
20150501|2015-02-05 14:30,5,2.645,2.649,2.642,2.644,43
20150501|2015-02-05 15:00,5,2.648,2.65,2.648,2.649,11
20150501|2015-02-05 15:30,5,2.652,2.652,2.649,2.649,6
20150501|2015-02-05 17:00,6,2.646,2.657,2.646,2.654,14
20150501|2015-02-05 19:30,6,2.666,2.666,2.666,2.666,1
20150501|2015-02-05 20:30,6,2.667,2.667,2.667,2.667,1
20150501|2015-02-05 23:30,6,2.67,2.67,2.67,2.67,1
20150501|2015-02-06 00:00,6,2.669,2.669,2.669,2.669,1
20150501|2015-02-06 01:30,6,2.666,2.666,2.662,2.662,2
20150501|2015-02-06 02:00,6,2.663,2.669,2.663,2.668,15
20150501|2015-02-06 02:30,6,2.678,2.678,2.678,2.678,1
20150501|2015-02-06 03:00,6,2.679,2.679,2.679,2.679,3
20150501|2015-02-06 03:30,6,2.676,2.677,2.675,2.677,4
20150501|2015-02-06 04:00,6,2.677,2.677,2.677,2.677,2
20150501|2015-02-06 04:30,6,2.665,2.665,2.661,2.661,10
20150501|2015-02-06 05:00,6,2.666,2.667,2.666,2.667,2
20150501|2015-02-06 05:30,6,2.667,2.667,2.664,2.665,4
20150501|2015-02-06 06:00,6,2.666,2.67,2.64,2.648,25
20150501|2015-02-06 06:30,6,2.647,2.656,2.645,2.648,17
20150501|2015-02-06 07:00,6,2.649,2.649,2.634,2.634,75
20150501|2015-02-06 07:30,6,2.637,2.65,2.636,2.636,99
20150501|2015-02-06 08:00,6,2.641,2.663,2.64,2.655,320
20150501|2015-02-06 08:30,6,2.655,2.678,2.655,2.672,495
20150501|2015-02-06 09:00,6,2.674,2.678,2.668,2.675,199
20150501|2015-02-06 09:30,6,2.672,2.675,2.648,2.669,404
20150501|2015-02-06 10:00,6,2.669,2.675,2.644,2.646,369
20150501|2015-02-06 10:30,6,2.648,2.651,2.642,2.642,272
20150501|2015-02-06 11:00,6,2.641,2.646,2.634,2.645,339
20150501|2015-02-06 11:30,6,2.647,2.665,2.64,2.641,435
20150501|2015-02-06 12:00,6,2.641,2.647,2.638,2.643,127
20150501|2015-02-06 12:30,6,2.643,2.648,2.638,2.648,267
20150501|2015-02-06 13:00,6,2.648,2.657,2.641,2.646,952
20150501|2015-02-06 13:30,6,2.646,2.651,2.643,2.648,129
20150501|2015-02-06 14:00,6,2.648,2.65,2.647,2.648,49
20150501|2015-02-06 14:30,6,2.645,2.647,2.642,2.647,21
20150501|2015-02-06 15:00,6,2.647,2.647,2.64,2.642,17
20150501|2015-02-06 15:30,6,2.64,2.642,2.638,2.642,8
20150501|2015-02-06 16:00,6,2.64,2.64,2.64,2.64,1
20150501|2015-02-08 17:00,9,2.697,2.73,2.697,2.71,41
20150501|2015-02-08 17:30,9,2.715,2.715,2.715,2.715,1
20150501|2015-02-08 18:00,9,2.711,2.713,2.711,2.713,4
20150501|2015-02-08 19:30,9,2.716,2.716,2.715,2.716,7
20150501|2015-02-08 20:00,9,2.721,2.725,2.715,2.715,31
20150501|2015-02-08 20:30,9,2.708,2.708,2.707,2.707,5
20150501|2015-02-08 21:00,9,2.709,2.71,2.708,2.71,4
20150501|2015-02-08 21:30,9,2.714,2.714,2.712,2.712,9
20150501|2015-02-08 22:00,9,2.719,2.72,2.713,2.719,23
20150501|2015-02-08 22:30,9,2.714,2.714,2.714,2.714,1
20150501|2015-02-08 23:00,9,2.723,2.73,2.721,2.724,87
20150501|2015-02-08 23:30,9,2.726,2.726,2.725,2.725,2
20150501|2015-02-09 00:00,9,2.727,2.731,2.725,2.731,11
20150501|2015-02-09 00:30,9,2.731,2.737,2.731,2.734,27
20150501|2015-02-09 01:00,9,2.734,2.741,2.73,2.73,37
20150501|2015-02-09 01:30,9,2.729,2.734,2.727,2.728,5
20150501|2015-02-09 02:00,9,2.729,2.729,2.719,2.719,7
20150501|2015-02-09 02:30,9,2.734,2.734,2.734,2.734,1
20150501|2015-02-09 03:00,9,2.735,2.737,2.732,2.733,6
20150501|2015-02-09 03:30,9,2.734,2.738,2.73,2.732,33
20150501|2015-02-09 04:00,9,2.732,2.732,2.722,2.722,24
20150501|2015-02-09 04:30,9,2.724,2.736,2.723,2.736,26
20150501|2015-02-09 05:00,9,2.736,2.736,2.736,2.736,3
20150501|2015-02-09 05:30,9,2.725,2.725,2.714,2.714,8
20150501|2015-02-09 06:00,9,2.71,2.715,2.706,2.714,9
20150501|2015-02-09 06:30,9,2.713,2.715,2.696,2.696,155
20150501|2015-02-09 07:00,9,2.711,2.711,2.693,2.695,27
20150501|2015-02-09 07:30,9,2.694,2.701,2.681,2.691,225
20150501|2015-02-09 08:00,9,2.694,2.695,2.653,2.674,364
20150501|2015-02-09 08:30,9,2.672,2.677,2.642,2.642,265
20150501|2015-02-09 09:00,9,2.646,2.679,2.646,2.672,335
20150501|2015-02-09 09:30,9,2.671,2.682,2.666,2.677,236
20150501|2015-02-09 10:00,9,2.675,2.685,2.673,2.676,133
20150501|2015-02-09 10:30,9,2.677,2.679,2.654,2.659,244
20150501|2015-02-09 11:00,9,2.655,2.671,2.65,2.671,371
20150501|2015-02-09 11:30,9,2.672,2.672,2.657,2.661,284
20150501|2015-02-09 12:00,9,2.66,2.662,2.65,2.655,308
20150501|2015-02-09 12:30,9,2.655,2.679,2.655,2.677,306
20150501|2015-02-09 13:00,9,2.677,2.685,2.659,2.673,745
20150501|2015-02-09 13:30,9,2.674,2.682,2.673,2.679,182
20150501|2015-02-09 14:00,9,2.677,2.692,2.677,2.684,130
20150501|2015-02-09 14:30,9,2.686,2.687,2.677,2.679,41
20150501|2015-02-09 15:00,9,2.68,2.69,2.68,2.69,23
20150501|2015-02-09 15:30,9,2.69,2.69,2.688,2.688,6
20150501|2015-02-09 16:00,9,2.687,2.687,2.687,2.687,4
20150501|2015-02-09 17:00,10,2.686,2.686,2.686,2.686,1
20150501|2015-02-09 19:00,10,2.688,2.688,2.688,2.688,1
20150501|2015-02-09 19:30,10,2.691,2.691,2.69,2.69,2
20150501|2015-02-09 21:30,10,2.689,2.689,2.689,2.689,2
20150501|2015-02-09 22:30,10,2.69,2.692,2.69,2.692,2
20150501|2015-02-09 23:30,10,2.7,2.705,2.7,2.705,6
20150501|2015-02-10 00:00,10,2.705,2.705,2.698,2.698,32
20150501|2015-02-10 00:30,10,2.7,2.7,2.7,2.7,1
20150501|2015-02-10 01:00,10,2.709,2.709,2.709,2.709,1
20150501|2015-02-10 01:30,10,2.708,2.708,2.707,2.707,4
20150501|2015-02-10 02:00,10,2.708,2.708,2.706,2.706,2
20150501|2015-02-10 02:30,10,2.705,2.706,2.7,2.7,7
20150501|2015-02-10 03:00,10,2.703,2.705,2.691,2.693,9
20150501|2015-02-10 03:30,10,2.703,2.708,2.703,2.705,8
20150501|2015-02-10 04:00,10,2.706,2.706,2.705,2.705,2
20150501|2015-02-10 04:30,10,2.705,2.705,2.702,2.704,4
20150501|2015-02-10 05:00,10,2.707,2.713,2.696,2.713,31
20150501|2015-02-10 05:30,10,2.714,2.72,2.714,2.716,5
20150501|2015-02-10 06:00,10,2.717,2.717,2.693,2.697,35
20150501|2015-02-10 06:30,10,2.696,2.705,2.696,2.704,14
20150501|2015-02-10 07:00,10,2.7,2.708,2.698,2.704,21
20150501|2015-02-10 07:30,10,2.702,2.73,2.7,2.716,430
20150501|2015-02-10 08:00,10,2.719,2.749,2.719,2.74,628
20150501|2015-02-10 08:30,10,2.736,2.74,2.724,2.726,354
20150501|2015-02-10 09:00,10,2.726,2.733,2.719,2.726,251
20150501|2015-02-10 09:30,10,2.725,2.763,2.725,2.759,691
20150501|2015-02-10 10:00,10,2.759,2.765,2.751,2.761,346
20150501|2015-02-10 10:30,10,2.762,2.792,2.759,2.779,778
20150501|2015-02-10 11:00,10,2.782,2.799,2.768,2.785,740
20150501|2015-02-10 11:30,10,2.784,2.805,2.784,2.794,463
20150501|2015-02-10 12:00,10,2.795,2.797,2.776,2.783,316
20150501|2015-02-10 12:30,10,2.779,2.785,2.751,2.76,443
20150501|2015-02-10 13:00,10,2.758,2.771,2.741,2.748,809
20150501|2015-02-10 13:30,10,2.748,2.751,2.745,2.749,243
20150501|2015-02-10 14:00,10,2.749,2.76,2.748,2.76,55
20150501|2015-02-10 14:30,10,2.753,2.756,2.753,2.755,42
20150501|2015-02-10 15:00,10,2.754,2.758,2.753,2.756,141
20150501|2015-02-10 15:30,10,2.757,2.759,2.757,2.758,20
20150501|2015-02-10 17:30,11,2.754,2.758,2.754,2.758,2
20150501|2015-02-10 20:00,11,2.758,2.758,2.758,2.758,1
20150501|2015-02-10 21:00,11,2.755,2.758,2.755,2.758,3
20150501|2015-02-10 21:30,11,2.755,2.758,2.755,2.758,7
20150501|2015-02-10 22:00,11,2.762,2.765,2.762,2.765,3
20150501|2015-02-10 22:30,11,2.767,2.767,2.754,2.754,5
20150501|2015-02-10 23:00,11,2.773,2.773,2.773,2.773,4
20150501|2015-02-10 23:30,11,2.775,2.781,2.772,2.781,3
20150501|2015-02-11 00:30,11,2.787,2.787,2.781,2.781,2
20150501|2015-02-11 01:00,11,2.787,2.791,2.785,2.791,20
20150501|2015-02-11 01:30,11,2.791,2.791,2.781,2.781,3
20150501|2015-02-11 02:00,11,2.782,2.788,2.782,2.784,5
20150501|2015-02-11 02:30,11,2.792,2.81,2.792,2.81,10
20150501|2015-02-11 03:00,11,2.799,2.799,2.799,2.799,1
20150501|2015-02-11 03:30,11,2.802,2.804,2.801,2.801,3
20150501|2015-02-11 04:00,11,2.808,2.822,2.801,2.818,56
20150501|2015-02-11 04:30,11,2.821,2.821,2.814,2.814,12
20150501|2015-02-11 05:00,11,2.815,2.831,2.798,2.821,47
20150501|2015-02-11 05:30,11,2.825,2.857,2.819,2.853,114
20150501|2015-02-11 06:00,11,2.852,2.885,2.852,2.884,151
20150501|2015-02-11 06:30,11,2.884,2.901,2.867,2.888,397
20150501|2015-02-11 07:00,11,2.888,2.889,2.856,2.863,424
20150501|2015-02-11 07:30,11,2.865,2.887,2.865,2.872,232
20150501|2015-02-11 08:00,11,2.873,2.899,2.868,2.893,387
20150501|2015-02-11 08:30,11,2.893,2.893,2.847,2.859,495
20150501|2015-02-11 09:00,11,2.856,2.864,2.82,2.822,416
20150501|2015-02-11 09:30,11,2.824,2.834,2.814,2.822,555
20150501|2015-02-11 10:00,11,2.823,2.851,2.822,2.828,372
20150501|2015-02-11 10:30,11,2.826,2.838,2.809,2.827,575
20150501|2015-02-11 11:00,11,2.826,2.837,2.818,2.825,190
20150501|2015-02-11 11:30,11,2.824,2.831,2.811,2.825,289
20150501|2015-02-11 12:00,11,2.828,2.847,2.818,2.847,188
20150501|2015-02-11 12:30,11,2.846,2.877,2.844,2.848,800
20150501|2015-02-11 13:00,11,2.847,2.859,2.841,2.852,1220
20150501|2015-02-11 13:30,11,2.851,2.854,2.847,2.851,420
20150501|2015-02-11 14:00,11,2.852,2.87,2.85,2.869,184
20150501|2015-02-11 14:30,11,2.869,2.88,2.865,2.869,196
20150501|2015-02-11 15:00,11,2.872,2.874,2.87,2.874,18
20150501|2015-02-11 15:30,11,2.873,2.873,2.872,2.872,7
20150501|2015-02-11 16:00,11,2.872,2.872,2.871,2.871,15
20150501|2015-02-11 17:30,12,2.875,2.875,2.875,2.875,15
20150501|2015-02-11 18:30,12,2.871,2.871,2.871,2.871,1
20150501|2015-02-11 19:00,12,2.87,2.87,2.87,2.87,1
20150501|2015-02-11 19:30,12,2.866,2.866,2.864,2.864,2
20150501|2015-02-11 20:30,12,2.866,2.866,2.865,2.865,5
20150501|2015-02-11 21:00,12,2.86,2.874,2.86,2.871,14
20150501|2015-02-11 21:30,12,2.866,2.866,2.855,2.855,19
20150501|2015-02-11 22:00,12,2.855,2.856,2.847,2.847,18
20150501|2015-02-11 22:30,12,2.847,2.848,2.847,2.848,6
20150501|2015-02-11 23:00,12,2.848,2.848,2.848,2.848,1
20150501|2015-02-11 23:30,12,2.858,2.87,2.858,2.87,4
20150501|2015-02-12 00:00,12,2.865,2.865,2.865,2.865,1
20150501|2015-02-12 00:30,12,2.87,2.87,2.87,2.87,1
20150501|2015-02-12 01:00,12,2.86,2.86,2.858,2.858,2
20150501|2015-02-12 01:30,12,2.856,2.875,2.856,2.87,31
20150501|2015-02-12 02:00,12,2.87,2.881,2.866,2.881,48
20150501|2015-02-12 02:30,12,2.881,2.896,2.879,2.892,53
20150501|2015-02-12 03:00,12,2.894,2.924,2.894,2.91,70
20150501|2015-02-12 03:30,12,2.91,2.921,2.91,2.921,15
20150501|2015-02-12 04:00,12,2.913,2.92,2.91,2.911,23
20150501|2015-02-12 04:30,12,2.909,2.915,2.909,2.915,18
20150501|2015-02-12 05:00,12,2.914,2.914,2.907,2.907,9
20150501|2015-02-12 05:30,12,2.917,2.917,2.897,2.897,7
20150501|2015-02-12 06:00,12,2.898,2.899,2.878,2.879,45
20150501|2015-02-12 06:30,12,2.886,2.902,2.881,2.902,41
20150501|2015-02-12 07:00,12,2.9,2.905,2.882,2.884,90
20150501|2015-02-12 07:30,12,2.883,2.89,2.856,2.862,236
20150501|2015-02-12 08:00,12,2.86,2.86,2.834,2.846,438
20150501|2015-02-12 08:30,12,2.848,2.86,2.839,2.856,183
20150501|2015-02-12 09:00,12,2.856,2.857,2.831,2.831,370
20150501|2015-02-12 09:30,12,2.824,2.831,2.793,2.805,1085
20150501|2015-02-12 10:00,12,2.804,2.804,2.76,2.76,655
20150501|2015-02-12 10:30,12,2.759,2.771,2.739,2.754,1506
20150501|2015-02-12 11:00,12,2.753,2.766,2.745,2.758,394
20150501|2015-02-12 11:30,12,2.758,2.769,2.747,2.767,273
20150501|2015-02-12 12:00,12,2.768,2.781,2.758,2.778,240
20150501|2015-02-12 12:30,12,2.777,2.795,2.775,2.788,302
20150501|2015-02-12 13:00,12,2.791,2.794,2.769,2.772,801
20150501|2015-02-12 13:30,12,2.773,2.782,2.771,2.777,202
20150501|2015-02-12 14:00,12,2.777,2.781,2.77,2.776,62
20150501|2015-02-12 14:30,12,2.777,2.781,2.774,2.776,31
20150501|2015-02-12 15:00,12,2.775,2.779,2.775,2.775,43
20150501|2015-02-12 15:30,12,2.774,2.777,2.774,2.775,10
20150501|2015-02-12 16:00,12,2.777,2.777,2.777,2.777,2
20150501|2015-02-12 17:00,13,2.784,2.784,2.774,2.774,2
20150501|2015-02-12 18:00,13,2.779,2.779,2.779,2.779,2
20150501|2015-02-12 20:30,13,2.783,2.783,2.783,2.783,1
20150501|2015-02-12 21:30,13,2.793,2.793,2.793,2.793,1
20150501|2015-02-12 22:00,13,2.79,2.79,2.79,2.79,1
20150501|2015-02-12 22:30,13,2.797,2.799,2.797,2.799,2
20150501|2015-02-12 23:00,13,2.798,2.803,2.798,2.803,2
20150501|2015-02-12 23:30,13,2.804,2.807,2.804,2.807,10
20150501|2015-02-13 00:00,13,2.806,2.806,2.806,2.806,2
20150501|2015-02-13 00:30,13,2.802,2.802,2.802,2.802,1
20150501|2015-02-13 01:00,13,2.799,2.808,2.799,2.805,3
20150501|2015-02-13 01:30,13,2.802,2.802,2.797,2.797,7
20150501|2015-02-13 02:00,13,2.796,2.8,2.781,2.79,23
20150501|2015-02-13 02:30,13,2.782,2.783,2.777,2.777,41
20150501|2015-02-13 03:00,13,2.777,2.784,2.769,2.784,22
20150501|2015-02-13 03:30,13,2.776,2.786,2.775,2.783,21
20150501|2015-02-13 04:00,13,2.786,2.791,2.786,2.791,11
20150501|2015-02-13 04:30,13,2.786,2.787,2.771,2.779,45
20150501|2015-02-13 05:00,13,2.772,2.773,2.77,2.773,26
20150501|2015-02-13 05:30,13,2.772,2.772,2.751,2.752,157
20150501|2015-02-13 06:00,13,2.753,2.756,2.747,2.75,35
20150501|2015-02-13 06:30,13,2.75,2.753,2.727,2.727,157
20150501|2015-02-13 07:00,13,2.728,2.75,2.722,2.73,308
20150501|2015-02-13 07:30,13,2.731,2.749,2.731,2.736,250
20150501|2015-02-13 08:00,13,2.736,2.745,2.729,2.741,342
20150501|2015-02-13 08:30,13,2.745,2.749,2.735,2.745,309
20150501|2015-02-13 09:00,13,2.746,2.762,2.745,2.749,191
20150501|2015-02-13 09:30,13,2.751,2.753,2.733,2.736,225
20150501|2015-02-13 10:00,13,2.737,2.755,2.737,2.75,213
20150501|2015-02-13 10:30,13,2.752,2.781,2.752,2.77,379
20150501|2015-02-13 11:00,13,2.769,2.794,2.769,2.793,518
20150501|2015-02-13 11:30,13,2.793,2.833,2.79,2.825,584
20150501|2015-02-13 12:00,13,2.825,2.848,2.819,2.842,455
20150501|2015-02-13 12:30,13,2.839,2.844,2.823,2.828,189
20150501|2015-02-13 13:00,13,2.827,2.859,2.826,2.853,1116
20150501|2015-02-13 13:30,13,2.854,2.86,2.846,2.846,296
20150501|2015-02-13 14:00,13,2.846,2.846,2.839,2.839,43
20150501|2015-02-13 14:30,13,2.837,2.843,2.837,2.843,35
20150501|2015-02-13 15:00,13,2.848,2.852,2.845,2.846,7
20150501|2015-02-13 15:30,13,2.846,2.848,2.844,2.848,4
20150501|2015-02-15 17:00,17,2.855,2.881,2.839,2.881,113
20150501|2015-02-15 17:30,17,2.877,2.878,2.877,2.878,3
20150501|2015-02-15 18:30,17,2.87,2.87,2.87,2.87,4
20150501|2015-02-15 19:00,17,2.867,2.873,2.867,2.872,8
20150501|2015-02-15 19:30,17,2.873,2.876,2.872,2.875,37
20150501|2015-02-15 20:00,17,2.877,2.877,2.876,2.876,2
20150501|2015-02-15 20:30,17,2.882,2.887,2.882,2.887,6
20150501|2015-02-15 21:00,17,2.884,2.884,2.884,2.884,1
20150501|2015-02-15 21:30,17,2.879,2.879,2.877,2.877,2
20150501|2015-02-15 22:00,17,2.877,2.877,2.877,2.877,1
20150501|2015-02-15 23:00,17,2.883,2.883,2.876,2.877,5
20150501|2015-02-15 23:30,17,2.89,2.895,2.89,2.894,14
20150501|2015-02-16 00:00,17,2.895,2.895,2.895,2.895,1
20150501|2015-02-16 00:30,17,2.898,2.904,2.897,2.904,30
20150501|2015-02-16 01:00,17,2.9,2.903,2.894,2.894,3
20150501|2015-02-16 01:30,17,2.902,2.902,2.898,2.9,7
20150501|2015-02-16 02:00,17,2.899,2.899,2.886,2.898,52
20150501|2015-02-16 02:30,17,2.896,2.906,2.88,2.88,24
20150501|2015-02-16 03:00,17,2.887,2.892,2.887,2.891,9
20150501|2015-02-16 03:30,17,2.89,2.892,2.873,2.874,38
20150501|2015-02-16 04:00,17,2.87,2.878,2.869,2.869,24
20150501|2015-02-16 04:30,17,2.87,2.881,2.867,2.88,20
20150501|2015-02-16 05:00,17,2.874,2.874,2.862,2.867,24
20150501|2015-02-16 05:30,17,2.863,2.863,2.857,2.857,22
20150501|2015-02-16 06:00,17,2.858,2.877,2.856,2.876,18
20150501|2015-02-16 07:00,17,2.88,2.882,2.88,2.882,5
20150501|2015-02-16 07:30,17,2.867,2.893,2.866,2.893,27
20150501|2015-02-16 08:00,17,2.888,2.902,2.885,2.896,189
20150501|2015-02-16 08:30,17,2.898,2.915,2.896,2.904,91
20150501|2015-02-16 09:00,17,2.906,2.919,2.906,2.912,162
20150501|2015-02-16 09:30,17,2.912,2.922,2.912,2.92,39
20150501|2015-02-16 10:00,17,2.921,2.926,2.904,2.904,289
20150501|2015-02-16 10:30,17,2.899,2.925,2.897,2.919,45
20150501|2015-02-16 11:00,17,2.924,2.929,2.919,2.929,16
20150501|2015-02-16 11:30,17,2.927,2.927,2.9,2.914,65
20150501|2015-02-16 17:00,17,2.895,2.895,2.877,2.885,35
20150501|2015-02-16 17:30,17,2.886,2.886,2.886,2.886,5
20150501|2015-02-16 18:00,17,2.881,2.881,2.878,2.878,2
20150501|2015-02-16 19:00,17,2.9,2.9,2.887,2.89,8
20150501|2015-02-16 20:00,17,2.89,2.89,2.89,2.89,1
20150501|2015-02-16 20:30,17,2.893,2.895,2.893,2.895,2
20150501|2015-02-16 21:30,17,2.889,2.889,2.889,2.889,1
20150501|2015-02-16 22:30,17,2.892,2.893,2.892,2.893,5
20150501|2015-02-16 23:00,17,2.887,2.887,2.887,2.887,1
20150501|2015-02-17 00:00,17,2.885,2.885,2.878,2.878,2
20150501|2015-02-17 00:30,17,2.876,2.88,2.874,2.88,3
20150501|2015-02-17 01:00,17,2.88,2.88,2.88,2.88,1
20150501|2015-02-17 01:30,17,2.876,2.876,2.876,2.876,1
20150501|2015-02-17 02:00,17,2.881,2.89,2.871,2.881,16
20150501|2015-02-17 02:30,17,2.875,2.892,2.875,2.892,9
20150501|2015-02-17 03:00,17,2.893,2.895,2.893,2.895,13
20150501|2015-02-17 03:30,17,2.896,2.903,2.896,2.902,17
20150501|2015-02-17 04:00,17,2.897,2.897,2.89,2.89,7
20150501|2015-02-17 04:30,17,2.895,2.898,2.889,2.889,34
20150501|2015-02-17 05:00,17,2.887,2.887,2.878,2.879,16
20150501|2015-02-17 05:30,17,2.888,2.902,2.888,2.892,33
20150501|2015-02-17 06:00,17,2.892,2.892,2.874,2.883,41
20150501|2015-02-17 06:30,17,2.884,2.907,2.881,2.905,69
20150501|2015-02-17 07:00,17,2.902,2.902,2.876,2.876,68
20150501|2015-02-17 07:30,17,2.875,2.893,2.868,2.887,196
20150501|2015-02-17 08:00,17,2.887,2.888,2.834,2.835,631
20150501|2015-02-17 08:30,17,2.835,2.835,2.8,2.807,699
20150501|2015-02-17 09:00,17,2.807,2.83,2.807,2.812,290
20150501|2015-02-17 09:30,17,2.814,2.82,2.773,2.789,391
20150501|2015-02-17 10:00,17,2.79,2.799,2.786,2.794,340
20150501|2015-02-17 10:30,17,2.796,2.814,2.785,2.785,323
20150501|2015-02-17 11:00,17,2.785,2.794,2.77,2.77,375
20150501|2015-02-17 11:30,17,2.772,2.777,2.755,2.772,352
20150501|2015-02-17 12:00,17,2.773,2.805,2.773,2.797,211
20150501|2015-02-17 12:30,17,2.795,2.81,2.786,2.807,310
20150501|2015-02-17 13:00,17,2.808,2.834,2.806,2.822,723
20150501|2015-02-17 13:30,17,2.822,2.831,2.82,2.824,158
20150501|2015-02-17 14:00,17,2.825,2.838,2.824,2.835,60
20150501|2015-02-17 14:30,17,2.831,2.842,2.831,2.839,62
20150501|2015-02-17 15:00,17,2.839,2.84,2.839,2.839,6
20150501|2015-02-17 15:30,17,2.841,2.843,2.835,2.835,32
20150501|2015-02-17 16:00,17,2.838,2.843,2.838,2.841,65
20150501|2015-02-17 17:00,18,2.835,2.841,2.834,2.834,6
20150501|2015-02-17 19:00,18,2.837,2.837,2.837,2.837,2
20150501|2015-02-17 19:30,18,2.837,2.837,2.837,2.837,1
20150501|2015-02-17 20:00,18,2.837,2.839,2.837,2.839,3
20150501|2015-02-17 21:00,18,2.848,2.848,2.847,2.847,4
20150501|2015-02-17 21:30,18,2.84,2.841,2.84,2.841,2
20150501|2015-02-17 22:00,18,2.84,2.842,2.836,2.84,43
20150501|2015-02-17 22:30,18,2.833,2.835,2.83,2.83,12
20150501|2015-02-17 23:00,18,2.844,2.845,2.843,2.843,5
20150501|2015-02-17 23:30,18,2.832,2.832,2.817,2.817,20
20150501|2015-02-18 00:00,18,2.82,2.824,2.817,2.819,30
20150501|2015-02-18 00:30,18,2.822,2.822,2.818,2.819,3
20150501|2015-02-18 01:00,18,2.812,2.831,2.81,2.831,22
20150501|2015-02-18 01:30,18,2.822,2.823,2.799,2.801,28
20150501|2015-02-18 02:00,18,2.81,2.814,2.8,2.801,13
20150501|2015-02-18 02:30,18,2.808,2.827,2.808,2.827,15
20150501|2015-02-18 03:00,18,2.83,2.83,2.809,2.809,12
20150501|2015-02-18 03:30,18,2.814,2.814,2.81,2.811,11
20150501|2015-02-18 04:00,18,2.811,2.816,2.811,2.816,14
20150501|2015-02-18 04:30,18,2.816,2.816,2.81,2.812,5
20150501|2015-02-18 05:00,18,2.818,2.819,2.8,2.803,24
20150501|2015-02-18 05:30,18,2.802,2.821,2.802,2.815,27
20150501|2015-02-18 06:00,18,2.815,2.824,2.801,2.824,34
20150501|2015-02-18 06:30,18,2.818,2.85,2.818,2.845,18
20150501|2015-02-18 07:00,18,2.847,2.847,2.813,2.813,142
20150501|2015-02-18 07:30,18,2.82,2.836,2.805,2.824,166
20150501|2015-02-18 08:00,18,2.83,2.835,2.81,2.831,554
20150501|2015-02-18 08:30,18,2.828,2.841,2.803,2.815,565
20150501|2015-02-18 09:00,18,2.814,2.827,2.814,2.821,338
20150501|2015-02-18 09:30,18,2.822,2.841,2.822,2.838,434
20150501|2015-02-18 10:00,18,2.837,2.845,2.812,2.827,267
20150501|2015-02-18 10:30,18,2.827,2.87,2.821,2.868,461
20150501|2015-02-18 11:00,18,2.87,2.884,2.858,2.858,684
20150501|2015-02-18 11:30,18,2.859,2.873,2.846,2.856,349
20150501|2015-02-18 12:00,18,2.857,2.866,2.844,2.862,230
20150501|2015-02-18 12:30,18,2.864,2.882,2.854,2.874,191
20150501|2015-02-18 13:00,18,2.877,2.897,2.87,2.894,1145
20150501|2015-02-18 13:30,18,2.894,2.902,2.893,2.894,476
20150501|2015-02-18 14:00,18,2.895,2.896,2.88,2.88,98
20150501|2015-02-18 14:30,18,2.881,2.881,2.867,2.872,212
20150501|2015-02-18 15:00,18,2.87,2.879,2.869,2.879,55
20150501|2015-02-18 15:30,18,2.879,2.891,2.879,2.883,23
20150501|2015-02-18 16:00,18,2.883,2.883,2.875,2.875,9
20150501|2015-02-18 17:00,19,2.883,2.886,2.883,2.886,6
20150501|2015-02-18 17:30,19,2.886,2.886,2.886,2.886,3
20150501|2015-02-18 18:00,19,2.88,2.88,2.88,2.88,2
20150501|2015-02-18 18:30,19,2.879,2.881,2.877,2.877,31
20150501|2015-02-18 19:00,19,2.877,2.879,2.877,2.879,6
20150501|2015-02-18 20:00,19,2.883,2.883,2.879,2.879,2
20150501|2015-02-18 21:30,19,2.879,2.879,2.879,2.879,1
20150501|2015-02-18 22:30,19,2.894,2.894,2.884,2.889,12
20150501|2015-02-18 23:00,19,2.894,2.904,2.894,2.904,56
20150501|2015-02-18 23:30,19,2.903,2.913,2.896,2.9,22
20150501|2015-02-19 00:00,19,2.91,2.911,2.909,2.911,20
20150501|2015-02-19 00:30,19,2.91,2.913,2.908,2.911,25
20150501|2015-02-19 01:00,19,2.914,2.917,2.879,2.903,72
20150501|2015-02-19 01:30,19,2.902,2.904,2.899,2.899,5
20150501|2015-02-19 02:00,19,2.899,2.9,2.878,2.884,31
20150501|2015-02-19 02:30,19,2.881,2.906,2.88,2.904,54
20150501|2015-02-19 03:00,19,2.904,2.907,2.897,2.902,19
20150501|2015-02-19 03:30,19,2.903,2.908,2.894,2.907,49
20150501|2015-02-19 04:00,19,2.899,2.925,2.899,2.919,150
20150501|2015-02-19 04:30,19,2.917,2.93,2.916,2.929,175
20150501|2015-02-19 05:00,19,2.929,2.938,2.918,2.933,116
20150501|2015-02-19 05:30,19,2.93,2.933,2.925,2.929,21
20150501|2015-02-19 06:00,19,2.926,2.939,2.912,2.934,171
20150501|2015-02-19 06:30,19,2.934,2.94,2.926,2.932,38
20150501|2015-02-19 07:00,19,2.932,2.933,2.915,2.92,209
20150501|2015-02-19 07:30,19,2.916,2.92,2.89,2.901,410
20150501|2015-02-19 08:00,19,2.897,2.903,2.867,2.888,708
20150501|2015-02-19 08:30,19,2.885,2.905,2.878,2.898,286
20150501|2015-02-19 09:00,19,2.897,2.902,2.88,2.88,376
20150501|2015-02-19 09:30,19,2.877,2.911,2.851,2.9,854
20150501|2015-02-19 10:00,19,2.904,2.93,2.893,2.907,1239
20150501|2015-02-19 10:30,19,2.908,2.909,2.869,2.873,681
20150501|2015-02-19 11:00,19,2.872,2.88,2.851,2.864,737
20150501|2015-02-19 11:30,19,2.862,2.881,2.853,2.879,432
20150501|2015-02-19 12:00,19,2.883,2.898,2.869,2.89,451
20150501|2015-02-19 12:30,19,2.887,2.914,2.883,2.909,381
20150501|2015-02-19 13:00,19,2.907,2.917,2.898,2.915,1368
20150501|2015-02-19 13:30,19,2.914,2.916,2.896,2.897,379
20150501|2015-02-19 14:00,19,2.898,2.908,2.892,2.906,167
20150501|2015-02-19 14:30,19,2.904,2.91,2.895,2.897,64
20150501|2015-02-19 15:00,19,2.898,2.903,2.894,2.899,35
20150501|2015-02-19 15:30,19,2.899,2.9,2.897,2.9,6
20150501|2015-02-19 17:00,20,2.896,2.896,2.892,2.892,7
20150501|2015-02-19 17:30,20,2.892,2.892,2.89,2.89,2
20150501|2015-02-19 19:00,20,2.88,2.884,2.88,2.884,12
20150501|2015-02-19 19:30,20,2.886,2.888,2.886,2.888,2
20150501|2015-02-19 20:00,20,2.883,2.885,2.881,2.885,6
20150501|2015-02-19 21:00,20,2.882,2.884,2.882,2.884,3
20150501|2015-02-19 21:30,20,2.889,2.889,2.889,2.889,1
20150501|2015-02-19 22:00,20,2.882,2.882,2.88,2.88,22
20150501|2015-02-19 22:30,20,2.88,2.886,2.88,2.886,36
20150501|2015-02-19 23:00,20,2.89,2.911,2.89,2.911,48
20150501|2015-02-19 23:30,20,2.91,2.922,2.906,2.922,12
20150501|2015-02-20 00:00,20,2.922,2.922,2.922,2.922,1
20150501|2015-02-20 00:30,20,2.922,2.925,2.922,2.925,3
20150501|2015-02-20 01:00,20,2.922,2.922,2.922,2.922,1
20150501|2015-02-20 01:30,20,2.919,2.922,2.919,2.922,4
20150501|2015-02-20 02:00,20,2.926,2.94,2.926,2.938,109
20150501|2015-02-20 02:30,20,2.936,2.941,2.934,2.938,64
20150501|2015-02-20 03:00,20,2.942,2.942,2.937,2.937,12
20150501|2015-02-20 03:30,20,2.942,2.945,2.94,2.94,88
20150501|2015-02-20 04:00,20,2.945,2.956,2.938,2.954,193
20150501|2015-02-20 04:30,20,2.959,2.99,2.959,2.99,347
20150501|2015-02-20 05:00,20,2.988,2.99,2.977,2.988,87
20150501|2015-02-20 05:30,20,2.988,2.99,2.965,2.971,38
20150501|2015-02-20 06:00,20,2.972,2.973,2.96,2.965,77
20150501|2015-02-20 06:30,20,2.963,2.988,2.962,2.987,109
20150501|2015-02-20 07:00,20,2.982,3.003,2.981,2.999,300
20150501|2015-02-20 07:30,20,2.999,3,2.97,2.985,380
20150501|2015-02-20 08:00,20,2.985,3.01,2.982,3.006,1609
20150501|2015-02-20 08:30,20,3.005,3.033,3.002,3.022,1124
20150501|2015-02-20 09:00,20,3.023,3.029,3.004,3.007,465
20150501|2015-02-20 09:30,20,3.005,3.019,3.005,3.008,363
20150501|2015-02-20 10:00,20,3.008,3.008,2.966,2.966,501
20150501|2015-02-20 10:30,20,2.969,3.012,2.964,3,1038
20150501|2015-02-20 11:00,20,3,3.004,2.974,2.975,386
20150501|2015-02-20 11:30,20,2.978,3.017,2.977,2.99,473
20150501|2015-02-20 12:00,20,2.99,3.001,2.981,3.001,360
20150501|2015-02-20 12:30,20,3,3.005,2.974,2.986,301
20150501|2015-02-20 13:00,20,2.992,3.006,2.984,3.005,564
20150501|2015-02-20 13:30,20,3.005,3.01,3,3.007,350
20150501|2015-02-20 14:00,20,3.003,3.007,3,3.007,189
20150501|2015-02-20 14:30,20,3.007,3.007,2.997,2.997,90
20150501|2015-02-20 15:00,20,3,3.001,2.995,3.001,71
20150501|2015-02-20 15:30,20,2.999,2.999,2.994,2.997,23
20150501|2015-02-20 16:00,20,2.998,2.998,2.998,2.998,1
20150501|2015-02-22 17:00,23,3.014,3.035,3.011,3.033,21
20150501|2015-02-22 17:30,23,3.034,3.034,3.03,3.03,31
20150501|2015-02-22 18:00,23,3.03,3.047,3.03,3.043,34
20150501|2015-02-22 18:30,23,3.044,3.044,3.036,3.042,7
20150501|2015-02-22 19:00,23,3.042,3.047,3.04,3.042,21
20150501|2015-02-22 19:30,23,3.041,3.045,3.035,3.038,35
20150501|2015-02-22 20:00,23,3.035,3.038,3.035,3.038,12
20150501|2015-02-22 20:30,23,3.039,3.04,3.036,3.036,11
20150501|2015-02-22 21:00,23,3.035,3.035,3.035,3.035,3
20150501|2015-02-22 21:30,23,3.036,3.036,3.036,3.036,2
20150501|2015-02-22 22:00,23,3.036,3.038,3.036,3.036,4
20150501|2015-02-22 22:30,23,3.04,3.04,3.04,3.04,1
20150501|2015-02-22 23:00,23,3.04,3.044,3.04,3.044,5
20150501|2015-02-22 23:30,23,3.048,3.056,3.045,3.05,26
20150501|2015-02-23 00:00,23,3.05,3.051,3.043,3.043,8
20150501|2015-02-23 00:30,23,3.045,3.046,3.045,3.046,13
20150501|2015-02-23 01:30,23,3.048,3.05,3.048,3.049,4
20150501|2015-02-23 02:00,23,3.049,3.056,3.044,3.053,38
20150501|2015-02-23 02:30,23,3.053,3.067,3.053,3.06,80
20150501|2015-02-23 03:00,23,3.054,3.054,3.054,3.054,1
20150501|2015-02-23 03:30,23,3.057,3.068,3.052,3.067,81
20150501|2015-02-23 04:00,23,3.067,3.067,3.062,3.067,11
20150501|2015-02-23 04:30,23,3.065,3.065,3.059,3.059,10
20150501|2015-02-23 05:00,23,3.06,3.065,3.044,3.044,77
20150501|2015-02-23 05:30,23,3.047,3.047,3.043,3.047,5
20150501|2015-02-23 06:00,23,3.046,3.048,3.028,3.048,40
20150501|2015-02-23 06:30,23,3.046,3.049,3.024,3.027,166
20150501|2015-02-23 07:00,23,3.025,3.027,2.997,3.022,292
20150501|2015-02-23 07:30,23,3.018,3.042,3.015,3.022,308
20150501|2015-02-23 08:00,23,3.02,3.033,2.98,2.989,1091
20150501|2015-02-23 08:30,23,2.987,2.995,2.968,2.976,519
20150501|2015-02-23 09:00,23,2.974,2.985,2.966,2.981,647
20150501|2015-02-23 09:30,23,2.98,3.002,2.977,2.99,355
20150501|2015-02-23 10:00,23,2.988,2.993,2.98,2.984,171
20150501|2015-02-23 10:30,23,2.986,2.995,2.966,2.974,382
20150501|2015-02-23 11:00,23,2.973,2.974,2.955,2.973,559
20150501|2015-02-23 11:30,23,2.973,2.989,2.969,2.971,144
20150501|2015-02-23 12:00,23,2.969,2.97,2.929,2.933,368
20150501|2015-02-23 12:30,23,2.932,2.959,2.929,2.953,270
20150501|2015-02-23 13:00,23,2.954,2.962,2.919,2.92,659
20150501|2015-02-23 13:30,23,2.92,2.92,2.893,2.907,372
20150501|2015-02-23 14:00,23,2.913,2.92,2.913,2.918,59
20150501|2015-02-23 14:30,23,2.917,2.918,2.906,2.912,42
20150501|2015-02-23 15:00,23,2.911,2.914,2.907,2.914,55
20150501|2015-02-23 15:30,23,2.915,2.915,2.909,2.912,36
20150501|2015-02-23 16:00,23,2.909,2.911,2.909,2.911,17
20150501|2015-02-23 17:00,24,2.906,2.915,2.906,2.915,35
20150501|2015-02-23 17:30,24,2.915,2.921,2.915,2.921,25
20150501|2015-02-23 18:30,24,2.934,2.934,2.934,2.934,5
20150501|2015-02-23 19:00,24,2.925,2.927,2.919,2.919,6
20150501|2015-02-23 20:00,24,2.917,2.919,2.917,2.919,3
20150501|2015-02-23 21:00,24,2.923,2.923,2.917,2.917,2
20150501|2015-02-23 21:30,24,2.919,2.919,2.91,2.91,2
20150501|2015-02-23 22:30,24,2.909,2.909,2.907,2.907,3
20150501|2015-02-23 23:00,24,2.906,2.907,2.906,2.907,5
20150501|2015-02-23 23:30,24,2.908,2.915,2.905,2.905,12
20150501|2015-02-24 00:00,24,2.909,2.918,2.909,2.914,8
20150501|2015-02-24 00:30,24,2.914,2.914,2.892,2.893,7
20150501|2015-02-24 01:00,24,2.89,2.89,2.874,2.885,18
20150501|2015-02-24 01:30,24,2.878,2.889,2.878,2.887,4
20150501|2015-02-24 02:00,24,2.892,2.9,2.88,2.88,38
20150501|2015-02-24 02:30,24,2.879,2.882,2.871,2.876,22
20150501|2015-02-24 03:00,24,2.873,2.887,2.873,2.886,18
20150501|2015-02-24 03:30,24,2.875,2.888,2.875,2.885,30
20150501|2015-02-24 04:00,24,2.886,2.886,2.872,2.879,159
20150501|2015-02-24 04:30,24,2.874,2.879,2.873,2.878,25
20150501|2015-02-24 05:00,24,2.879,2.903,2.879,2.893,45
20150501|2015-02-24 05:30,24,2.894,2.902,2.894,2.897,16
20150501|2015-02-24 06:00,24,2.9,2.903,2.894,2.9,27
20150501|2015-02-24 06:30,24,2.898,2.918,2.889,2.889,236
20150501|2015-02-24 07:00,24,2.888,2.903,2.883,2.9,292
20150501|2015-02-24 07:30,24,2.903,2.939,2.899,2.905,527
20150501|2015-02-24 08:00,24,2.909,2.938,2.909,2.917,657
20150501|2015-02-24 08:30,24,2.919,2.941,2.918,2.938,427
20150501|2015-02-24 09:00,24,2.938,2.94,2.914,2.937,379
20150501|2015-02-24 09:30,24,2.937,2.939,2.928,2.936,208
20150501|2015-02-24 10:00,24,2.937,2.962,2.937,2.953,642
20150501|2015-02-24 10:30,24,2.952,2.976,2.933,2.966,517
20150501|2015-02-24 11:00,24,2.966,2.994,2.96,2.977,586
20150501|2015-02-24 11:30,24,2.978,2.981,2.956,2.968,433
20150501|2015-02-24 12:00,24,2.968,2.997,2.958,2.965,547
20150501|2015-02-24 12:30,24,2.965,2.969,2.935,2.947,456
20150501|2015-02-24 13:00,24,2.951,2.957,2.912,2.918,1595
20150501|2015-02-24 13:30,24,2.917,2.924,2.911,2.911,309
20150501|2015-02-24 14:00,24,2.914,2.915,2.904,2.911,133
20150501|2015-02-24 14:30,24,2.912,2.917,2.912,2.915,35
20150501|2015-02-24 15:00,24,2.916,2.921,2.909,2.921,44
20150501|2015-02-24 15:30,24,2.925,2.942,2.925,2.935,88
20150501|2015-02-24 16:00,24,2.935,2.937,2.935,2.935,29
20150501|2015-02-24 17:00,25,2.933,2.933,2.93,2.93,13
20150501|2015-02-24 18:00,25,2.929,2.929,2.927,2.927,4
20150501|2015-02-24 18:30,25,2.926,2.926,2.92,2.92,43
20150501|2015-02-24 19:00,25,2.918,2.92,2.917,2.917,10
20150501|2015-02-24 19:30,25,2.915,2.918,2.915,2.918,12
20150501|2015-02-24 20:00,25,2.917,2.917,2.917,2.917,2
20150501|2015-02-24 20:30,25,2.917,2.917,2.915,2.915,2
20150501|2015-02-24 21:00,25,2.918,2.918,2.918,2.918,1
20150501|2015-02-24 21:30,25,2.917,2.917,2.917,2.917,2
20150501|2015-02-24 22:00,25,2.92,2.933,2.92,2.933,6
20150501|2015-02-24 22:30,25,2.935,2.935,2.915,2.915,22
20150501|2015-02-24 23:00,25,2.914,2.924,2.911,2.923,36
20150501|2015-02-24 23:30,25,2.918,2.919,2.912,2.912,6
20150501|2015-02-25 00:00,25,2.92,2.92,2.92,2.92,1
20150501|2015-02-25 00:30,25,2.925,2.925,2.925,2.925,1
20150501|2015-02-25 01:00,25,2.928,2.93,2.91,2.919,27
20150501|2015-02-25 01:30,25,2.912,2.917,2.912,2.916,4
20150501|2015-02-25 02:00,25,2.916,2.921,2.916,2.921,6
20150501|2015-02-25 02:30,25,2.92,2.934,2.909,2.919,41
20150501|2015-02-25 03:00,25,2.921,2.923,2.914,2.923,6
20150501|2015-02-25 03:30,25,2.921,2.921,2.918,2.918,7
20150501|2015-02-25 04:00,25,2.919,2.921,2.917,2.919,12
20150501|2015-02-25 04:30,25,2.919,2.919,2.915,2.916,3
20150501|2015-02-25 05:00,25,2.911,2.913,2.895,2.91,28
20150501|2015-02-25 05:30,25,2.905,2.91,2.9,2.9,15
20150501|2015-02-25 06:00,25,2.9,2.917,2.897,2.917,94
20150501|2015-02-25 06:30,25,2.913,2.917,2.907,2.911,33
20150501|2015-02-25 07:00,25,2.916,2.92,2.906,2.909,53
20150501|2015-02-25 07:30,25,2.917,2.923,2.91,2.92,301
20150501|2015-02-25 08:00,25,2.921,2.957,2.92,2.945,1289
20150501|2015-02-25 08:30,25,2.947,2.96,2.937,2.955,579
20150501|2015-02-25 09:00,25,2.958,2.965,2.945,2.965,487
20150501|2015-02-25 09:30,25,2.964,2.97,2.946,2.957,465
20150501|2015-02-25 10:00,25,2.96,2.969,2.952,2.957,513
20150501|2015-02-25 10:30,25,2.956,2.957,2.923,2.93,758
20150501|2015-02-25 11:00,25,2.931,2.944,2.903,2.909,1318
20150501|2015-02-25 11:30,25,2.911,2.912,2.873,2.883,1169
20150501|2015-02-25 12:00,25,2.885,2.889,2.863,2.875,816
20150501|2015-02-25 12:30,25,2.875,2.887,2.873,2.878,467
20150501|2015-02-25 13:00,25,2.879,2.903,2.877,2.881,1900
20150501|2015-02-25 13:30,25,2.882,2.889,2.881,2.886,318
20150501|2015-02-25 14:00,25,2.886,2.891,2.87,2.885,325
20150501|2015-02-25 14:30,25,2.885,2.895,2.885,2.893,194
20150501|2015-02-25 15:00,25,2.893,2.899,2.891,2.898,19
20150501|2015-02-25 15:30,25,2.899,2.9,2.893,2.896,46
20150501|2015-02-25 16:00,25,2.904,2.906,2.904,2.906,2
20150501|2015-02-25 17:00,26,2.914,2.915,2.905,2.906,29
20150501|2015-02-25 18:00,26,2.905,2.906,2.905,2.906,2
20150501|2015-02-25 19:00,26,2.908,2.91,2.908,2.91,3
20150501|2015-02-25 19:30,26,2.91,2.91,2.908,2.91,5
20150501|2015-02-25 20:00,26,2.908,2.91,2.908,2.908,3
20150501|2015-02-25 21:00,26,2.908,2.91,2.908,2.91,2
20150501|2015-02-25 21:30,26,2.909,2.911,2.909,2.911,2
20150501|2015-02-25 22:30,26,2.909,2.916,2.905,2.905,16
20150501|2015-02-25 23:00,26,2.905,2.911,2.901,2.901,17
20150501|2015-02-25 23:30,26,2.9,2.9,2.9,2.9,5
20150501|2015-02-26 00:00,26,2.903,2.904,2.903,2.903,3
20150501|2015-02-26 00:30,26,2.901,2.901,2.9,2.9,4
20150501|2015-02-26 01:00,26,2.902,2.902,2.891,2.894,15
20150501|2015-02-26 01:30,26,2.896,2.896,2.896,2.896,1
20150501|2015-02-26 02:00,26,2.895,2.903,2.895,2.903,23
20150501|2015-02-26 02:30,26,2.898,2.902,2.897,2.898,11
20150501|2015-02-26 03:00,26,2.898,2.899,2.897,2.897,16
20150501|2015-02-26 03:30,26,2.898,2.915,2.898,2.915,33
20150501|2015-02-26 04:00,26,2.915,2.917,2.896,2.896,24
20150501|2015-02-26 04:30,26,2.895,2.899,2.889,2.891,8
20150501|2015-02-26 05:00,26,2.89,2.89,2.873,2.873,36
20150501|2015-02-26 05:30,26,2.874,2.875,2.853,2.853,43
20150501|2015-02-26 06:00,26,2.856,2.858,2.835,2.839,134
20150501|2015-02-26 06:30,26,2.837,2.851,2.837,2.844,133
20150501|2015-02-26 07:00,26,2.846,2.852,2.835,2.841,158
20150501|2015-02-26 07:30,26,2.846,2.855,2.842,2.854,133
20150501|2015-02-26 08:00,26,2.851,2.854,2.821,2.839,890
20150501|2015-02-26 08:30,26,2.839,2.857,2.837,2.838,380
20150501|2015-02-26 09:00,26,2.844,2.864,2.84,2.86,834
20150501|2015-02-26 09:30,26,2.831,2.831,2.762,2.777,2689
20150501|2015-02-26 10:00,26,2.777,2.786,2.765,2.771,785
20150501|2015-02-26 10:30,26,2.77,2.784,2.746,2.756,1212
20150501|2015-02-26 11:00,26,2.754,2.758,2.729,2.741,687
20150501|2015-02-26 11:30,26,2.741,2.744,2.733,2.737,720
20150501|2015-02-26 12:00,26,2.738,2.765,2.738,2.754,655
20150501|2015-02-26 12:30,26,2.756,2.761,2.741,2.749,513
20150501|2015-02-26 13:00,26,2.747,2.764,2.732,2.733,2048
20150501|2015-02-26 13:30,26,2.734,2.743,2.733,2.74,440
20150501|2015-02-26 14:00,26,2.74,2.742,2.731,2.735,277
20150501|2015-02-26 14:30,26,2.734,2.735,2.731,2.734,114
20150501|2015-02-26 15:00,26,2.732,2.741,2.732,2.74,36
20150501|2015-02-26 15:30,26,2.741,2.741,2.738,2.739,21
20150501|2015-02-26 16:00,26,2.737,2.744,2.737,2.744,5
20150501|2015-02-26 17:00,27,2.74,2.745,2.74,2.743,4
20150501|2015-02-26 17:30,27,2.738,2.738,2.736,2.736,4
20150501|2015-02-26 18:00,27,2.739,2.74,2.739,2.74,4
20150501|2015-02-26 18:30,27,2.741,2.751,2.74,2.751,8
20150501|2015-02-26 19:00,27,2.75,2.75,2.746,2.747,3
20150501|2015-02-26 19:30,27,2.744,2.745,2.744,2.745,3
20150501|2015-02-26 20:00,27,2.747,2.747,2.732,2.735,27
20150501|2015-02-26 20:30,27,2.742,2.743,2.738,2.738,6
20150501|2015-02-26 21:00,27,2.737,2.74,2.737,2.74,17
20150501|2015-02-26 21:30,27,2.743,2.743,2.743,2.743,1
20150501|2015-02-26 22:00,27,2.745,2.745,2.745,2.745,3
20150501|2015-02-26 22:30,27,2.745,2.745,2.741,2.744,6
20150501|2015-02-26 23:00,27,2.751,2.751,2.739,2.739,2
20150501|2015-02-26 23:30,27,2.741,2.741,2.728,2.728,85
20150501|2015-02-27 00:00,27,2.734,2.737,2.731,2.731,5
20150501|2015-02-27 00:30,27,2.728,2.734,2.728,2.733,36
20150501|2015-02-27 01:00,27,2.735,2.738,2.73,2.736,5
20150501|2015-02-27 01:30,27,2.731,2.732,2.728,2.732,10
20150501|2015-02-27 02:00,27,2.732,2.741,2.732,2.741,42
20150501|2015-02-27 02:30,27,2.739,2.758,2.739,2.758,35
20150501|2015-02-27 03:00,27,2.756,2.759,2.749,2.749,15
20150501|2015-02-27 03:30,27,2.75,2.757,2.741,2.751,28
20150501|2015-02-27 04:00,27,2.753,2.765,2.747,2.763,125
20150501|2015-02-27 04:30,27,2.765,2.765,2.746,2.762,37
20150501|2015-02-27 05:00,27,2.761,2.766,2.757,2.765,35
20150501|2015-02-27 05:30,27,2.76,2.76,2.744,2.747,27
20150501|2015-02-27 06:00,27,2.749,2.77,2.749,2.769,59
20150501|2015-02-27 06:30,27,2.767,2.771,2.758,2.766,82
20150501|2015-02-27 07:00,27,2.761,2.767,2.743,2.765,228
20150501|2015-02-27 07:30,27,2.759,2.763,2.727,2.744,613
20150501|2015-02-27 08:00,27,2.745,2.765,2.742,2.764,549
20150501|2015-02-27 08:30,27,2.764,2.784,2.759,2.77,909
20150501|2015-02-27 09:00,27,2.769,2.776,2.759,2.775,536
20150501|2015-02-27 09:30,27,2.776,2.781,2.768,2.769,613
20150501|2015-02-27 10:00,27,2.771,2.775,2.76,2.765,391
20150501|2015-02-27 10:30,27,2.767,2.771,2.743,2.765,901
20150501|2015-02-27 11:00,27,2.767,2.775,2.757,2.766,593
20150501|2015-02-27 11:30,27,2.767,2.78,2.764,2.777,392
20150501|2015-02-27 12:00,27,2.778,2.78,2.762,2.769,251
20150501|2015-02-27 12:30,27,2.769,2.776,2.765,2.774,535
20150501|2015-02-27 13:00,27,2.773,2.778,2.763,2.769,1740
20150501|2015-02-27 13:30,27,2.769,2.774,2.768,2.771,224
20150501|2015-02-27 14:00,27,2.77,2.772,2.764,2.766,192
20150501|2015-02-27 14:30,27,2.766,2.768,2.751,2.755,98
20150501|2015-02-27 15:00,27,2.753,2.758,2.752,2.758,68
20150501|2015-02-27 15:30,27,2.753,2.753,2.748,2.752,11
20150501|2015-02-27 16:00,27,2.752,2.752,2.752,2.752,5
20150501|2015-03-01 17:00,2,2.732,2.76,2.731,2.76,80
20150501|2015-03-01 17:30,2,2.761,2.761,2.757,2.757,6
20150501|2015-03-01 18:00,2,2.757,2.757,2.757,2.757,11
20150501|2015-03-01 18:30,2,2.754,2.754,2.75,2.75,8
20150501|2015-03-01 19:00,2,2.75,2.75,2.747,2.747,4
20150501|2015-03-01 19:30,2,2.749,2.749,2.74,2.74,18
20150501|2015-03-01 20:00,2,2.742,2.747,2.742,2.746,14
20150501|2015-03-01 20:30,2,2.745,2.745,2.739,2.74,12
20150501|2015-03-01 21:00,2,2.739,2.739,2.735,2.735,27
20150501|2015-03-01 21:30,2,2.738,2.739,2.735,2.735,5
20150501|2015-03-01 22:30,2,2.737,2.74,2.737,2.74,12
20150501|2015-03-01 23:00,2,2.74,2.74,2.733,2.737,93
20150501|2015-03-01 23:30,2,2.739,2.742,2.739,2.742,2
20150501|2015-03-02 00:00,2,2.733,2.742,2.732,2.742,20
20150501|2015-03-02 00:30,2,2.741,2.741,2.736,2.736,3
20150501|2015-03-02 01:00,2,2.736,2.736,2.736,2.736,1
20150501|2015-03-02 02:00,2,2.737,2.737,2.734,2.734,5
20150501|2015-03-02 02:30,2,2.735,2.736,2.733,2.736,3
20150501|2015-03-02 03:00,2,2.74,2.74,2.737,2.74,44
20150501|2015-03-02 03:30,2,2.74,2.74,2.739,2.739,36
20150501|2015-03-02 04:00,2,2.738,2.74,2.738,2.739,37
20150501|2015-03-02 04:30,2,2.74,2.74,2.736,2.736,50
20150501|2015-03-02 05:00,2,2.738,2.741,2.738,2.741,33
20150501|2015-03-02 05:30,2,2.741,2.752,2.74,2.751,35
20150501|2015-03-02 06:00,2,2.747,2.747,2.74,2.746,25
20150501|2015-03-02 06:30,2,2.744,2.751,2.736,2.75,137
20150501|2015-03-02 07:00,2,2.744,2.758,2.744,2.758,110
20150501|2015-03-02 07:30,2,2.757,2.772,2.753,2.769,308
20150501|2015-03-02 08:00,2,2.767,2.783,2.759,2.771,783
20150501|2015-03-02 08:30,2,2.774,2.782,2.758,2.78,700
20150501|2015-03-02 09:00,2,2.78,2.793,2.771,2.781,646
20150501|2015-03-02 09:30,2,2.78,2.794,2.78,2.791,770
20150501|2015-03-02 10:00,2,2.791,2.792,2.777,2.78,378
20150501|2015-03-02 10:30,2,2.779,2.779,2.764,2.764,716
20150501|2015-03-02 11:00,2,2.764,2.77,2.74,2.743,973
20150501|2015-03-02 11:30,2,2.742,2.754,2.734,2.751,367
20150501|2015-03-02 12:00,2,2.75,2.757,2.746,2.753,328
20150501|2015-03-02 12:30,2,2.752,2.755,2.739,2.753,455
20150501|2015-03-02 13:00,2,2.752,2.753,2.737,2.738,1100
20150501|2015-03-02 13:30,2,2.738,2.747,2.738,2.745,348
20150501|2015-03-02 14:00,2,2.745,2.749,2.744,2.749,92
20150501|2015-03-02 14:30,2,2.749,2.755,2.742,2.743,322
20150501|2015-03-02 15:00,2,2.741,2.743,2.715,2.723,172
20150501|2015-03-02 15:30,2,2.724,2.724,2.713,2.713,69
20150501|2015-03-02 16:00,2,2.713,2.713,2.692,2.692,125
20150501|2015-03-02 17:00,3,2.704,2.707,2.685,2.705,27
20150501|2015-03-02 17:30,3,2.706,2.707,2.705,2.707,3
20150501|2015-03-02 18:00,3,2.701,2.701,2.699,2.699,7
20150501|2015-03-02 18:30,3,2.695,2.702,2.695,2.701,3
20150501|2015-03-02 19:00,3,2.707,2.711,2.707,2.711,107
20150501|2015-03-02 19:30,3,2.711,2.711,2.711,2.711,2
20150501|2015-03-02 20:00,3,2.712,2.713,2.712,2.713,6
20150501|2015-03-02 20:30,3,2.713,2.713,2.707,2.709,11
20150501|2015-03-02 21:00,3,2.713,2.716,2.713,2.716,9
20150501|2015-03-02 21:30,3,2.715,2.715,2.71,2.712,9
20150501|2015-03-02 22:00,3,2.714,2.721,2.714,2.719,33
20150501|2015-03-02 22:30,3,2.712,2.712,2.712,2.712,2
20150501|2015-03-02 23:00,3,2.712,2.712,2.706,2.706,10
20150501|2015-03-02 23:30,3,2.71,2.72,2.71,2.72,14
20150501|2015-03-03 00:00,3,2.717,2.717,2.716,2.717,6
20150501|2015-03-03 00:30,3,2.717,2.717,2.717,2.717,7
20150501|2015-03-03 01:00,3,2.712,2.712,2.707,2.707,10
20150501|2015-03-03 01:30,3,2.71,2.71,2.71,2.71,2
20150501|2015-03-03 02:00,3,2.713,2.714,2.699,2.699,92
20150501|2015-03-03 02:30,3,2.7,2.715,2.69,2.711,39
20150501|2015-03-03 03:00,3,2.716,2.716,2.699,2.705,62
20150501|2015-03-03 03:30,3,2.704,2.704,2.697,2.699,55
20150501|2015-03-03 04:00,3,2.701,2.707,2.697,2.705,23
20150501|2015-03-03 04:30,3,2.705,2.708,2.7,2.705,24
20150501|2015-03-03 05:00,3,2.705,2.717,2.701,2.701,47
20150501|2015-03-03 05:30,3,2.702,2.703,2.692,2.695,29
20150501|2015-03-03 06:00,3,2.696,2.7,2.69,2.697,85
20150501|2015-03-03 06:30,3,2.7,2.719,2.698,2.711,113
20150501|2015-03-03 07:00,3,2.703,2.721,2.703,2.718,82
20150501|2015-03-03 07:30,3,2.717,2.721,2.698,2.72,495
20150501|2015-03-03 08:00,3,2.72,2.74,2.708,2.738,788
20150501|2015-03-03 08:30,3,2.737,2.764,2.736,2.748,963
20150501|2015-03-03 09:00,3,2.749,2.752,2.732,2.745,545
20150501|2015-03-03 09:30,3,2.745,2.75,2.726,2.728,665
20150501|2015-03-03 10:00,3,2.726,2.742,2.713,2.737,712
20150501|2015-03-03 10:30,3,2.737,2.74,2.723,2.728,450
20150501|2015-03-03 11:00,3,2.729,2.749,2.726,2.736,406
20150501|2015-03-03 11:30,3,2.739,2.751,2.735,2.743,238
20150501|2015-03-03 12:00,3,2.744,2.77,2.744,2.755,477
20150501|2015-03-03 12:30,3,2.754,2.758,2.74,2.748,388
20150501|2015-03-03 13:00,3,2.746,2.758,2.746,2.748,1011
20150501|2015-03-03 13:30,3,2.749,2.752,2.744,2.745,231
20150501|2015-03-03 14:00,3,2.745,2.753,2.745,2.752,189
20150501|2015-03-03 14:30,3,2.751,2.754,2.744,2.747,137
20150501|2015-03-03 15:00,3,2.747,2.749,2.745,2.747,44
20150501|2015-03-03 15:30,3,2.747,2.757,2.746,2.751,63
20150501|2015-03-03 16:00,3,2.752,2.752,2.749,2.749,53
20150501|2015-03-03 17:00,4,2.753,2.755,2.753,2.754,10
20150501|2015-03-03 17:30,4,2.756,2.757,2.756,2.757,6
20150501|2015-03-03 18:30,4,2.755,2.755,2.755,2.755,1
20150501|2015-03-03 19:00,4,2.762,2.771,2.758,2.771,182
20150501|2015-03-03 19:30,4,2.772,2.774,2.764,2.764,40
20150501|2015-03-03 20:30,4,2.766,2.767,2.766,2.767,3
20150501|2015-03-03 21:00,4,2.763,2.763,2.763,2.763,1
20150501|2015-03-03 22:00,4,2.768,2.768,2.766,2.768,3
20150501|2015-03-03 22:30,4,2.766,2.777,2.764,2.777,14
20150501|2015-03-03 23:00,4,2.779,2.779,2.776,2.776,8
20150501|2015-03-03 23:30,4,2.778,2.78,2.778,2.779,8
20150501|2015-03-04 00:00,4,2.772,2.772,2.772,2.772,1
20150501|2015-03-04 00:30,4,2.771,2.772,2.771,2.772,3
20150501|2015-03-04 01:00,4,2.773,2.778,2.773,2.778,3
20150501|2015-03-04 01:30,4,2.776,2.776,2.776,2.776,1
20150501|2015-03-04 02:00,4,2.775,2.781,2.771,2.781,19
20150501|2015-03-04 02:30,4,2.774,2.775,2.772,2.775,29
20150501|2015-03-04 03:00,4,2.777,2.779,2.776,2.778,20
20150501|2015-03-04 03:30,4,2.779,2.779,2.773,2.773,9
20150501|2015-03-04 04:00,4,2.773,2.79,2.773,2.79,25
20150501|2015-03-04 04:30,4,2.793,2.807,2.792,2.802,85
20150501|2015-03-04 05:00,4,2.803,2.803,2.789,2.789,26
20150501|2015-03-04 05:30,4,2.789,2.79,2.77,2.774,22
20150501|2015-03-04 06:00,4,2.776,2.78,2.772,2.774,26
20150501|2015-03-04 06:30,4,2.773,2.792,2.766,2.792,139
20150501|2015-03-04 07:00,4,2.788,2.789,2.771,2.779,140
20150501|2015-03-04 07:30,4,2.783,2.793,2.78,2.791,506
20150501|2015-03-04 08:00,4,2.791,2.818,2.791,2.803,1520
20150501|2015-03-04 08:30,4,2.803,2.806,2.775,2.777,823
20150501|2015-03-04 09:00,4,2.776,2.794,2.776,2.785,460
20150501|2015-03-04 09:30,4,2.789,2.797,2.781,2.79,400
20150501|2015-03-04 10:00,4,2.79,2.814,2.789,2.81,835
20150501|2015-03-04 10:30,4,2.81,2.811,2.779,2.79,1251
20150501|2015-03-04 11:00,4,2.789,2.798,2.787,2.794,272
20150501|2015-03-04 11:30,4,2.796,2.806,2.778,2.805,676
20150501|2015-03-04 12:00,4,2.804,2.806,2.792,2.795,197
20150501|2015-03-04 12:30,4,2.796,2.804,2.79,2.798,232
20150501|2015-03-04 13:00,4,2.798,2.809,2.794,2.805,859
20150501|2015-03-04 13:30,4,2.806,2.81,2.805,2.809,208
20150501|2015-03-04 14:00,4,2.81,2.814,2.809,2.813,230
20150501|2015-03-04 14:30,4,2.813,2.813,2.807,2.807,123
20150501|2015-03-04 15:00,4,2.808,2.813,2.807,2.812,89
20150501|2015-03-04 15:30,4,2.814,2.816,2.81,2.81,95
20150501|2015-03-04 16:00,4,2.813,2.815,2.813,2.813,10
20150501|2015-03-04 17:00,5,2.813,2.85,2.813,2.828,84
20150501|2015-03-04 17:30,5,2.821,2.821,2.818,2.818,6
20150501|2015-03-04 18:00,5,2.818,2.818,2.818,2.818,1
20150501|2015-03-04 18:30,5,2.82,2.82,2.814,2.814,4
20150501|2015-03-04 19:00,5,2.818,2.818,2.818,2.818,3
20150501|2015-03-04 20:00,5,2.815,2.818,2.815,2.816,4
20150501|2015-03-04 20:30,5,2.819,2.82,2.819,2.82,4
20150501|2015-03-04 21:00,5,2.816,2.818,2.816,2.818,2
20150501|2015-03-04 21:30,5,2.821,2.824,2.821,2.824,8
20150501|2015-03-04 22:30,5,2.824,2.824,2.821,2.821,20
20150501|2015-03-04 23:30,5,2.82,2.823,2.82,2.823,2
20150501|2015-03-05 00:00,5,2.823,2.824,2.823,2.824,15
20150501|2015-03-05 00:30,5,2.824,2.826,2.818,2.82,31
20150501|2015-03-05 02:00,5,2.815,2.815,2.801,2.803,49
20150501|2015-03-05 02:30,5,2.802,2.803,2.797,2.797,23
20150501|2015-03-05 03:00,5,2.798,2.803,2.798,2.799,18
20150501|2015-03-05 03:30,5,2.803,2.803,2.796,2.798,27
20150501|2015-03-05 04:00,5,2.798,2.807,2.798,2.807,8
20150501|2015-03-05 04:30,5,2.806,2.806,2.801,2.801,7
20150501|2015-03-05 05:00,5,2.802,2.821,2.801,2.806,77
20150501|2015-03-05 05:30,5,2.807,2.814,2.804,2.813,28
20150501|2015-03-05 06:00,5,2.814,2.825,2.813,2.825,129
20150501|2015-03-05 06:30,5,2.826,2.83,2.813,2.813,211
20150501|2015-03-05 07:00,5,2.814,2.822,2.809,2.817,88
20150501|2015-03-05 07:30,5,2.818,2.822,2.78,2.798,373
20150501|2015-03-05 08:00,5,2.8,2.818,2.79,2.806,345
20150501|2015-03-05 08:30,5,2.805,2.818,2.798,2.815,287
20150501|2015-03-05 09:00,5,2.817,2.85,2.811,2.845,1004
20150501|2015-03-05 09:30,5,2.845,2.877,2.802,2.86,2742
20150501|2015-03-05 10:00,5,2.861,2.862,2.832,2.84,1286
20150501|2015-03-05 10:30,5,2.84,2.869,2.839,2.852,1088
20150501|2015-03-05 11:00,5,2.853,2.859,2.839,2.858,929
20150501|2015-03-05 11:30,5,2.856,2.875,2.856,2.868,414
20150501|2015-03-05 12:00,5,2.867,2.87,2.854,2.868,313
20150501|2015-03-05 12:30,5,2.869,2.874,2.852,2.869,531
20150501|2015-03-05 13:00,5,2.87,2.885,2.863,2.88,1760
20150501|2015-03-05 13:30,5,2.881,2.899,2.881,2.899,977
20150501|2015-03-05 14:00,5,2.898,2.9,2.889,2.89,442
20150501|2015-03-05 14:30,5,2.89,2.891,2.877,2.879,361
20150501|2015-03-05 15:00,5,2.879,2.883,2.877,2.881,93
20150501|2015-03-05 15:30,5,2.88,2.881,2.869,2.87,115
20150501|2015-03-05 16:00,5,2.864,2.87,2.864,2.867,11
20150501|2015-03-05 17:00,6,2.869,2.869,2.863,2.863,4
20150501|2015-03-05 17:30,6,2.863,2.865,2.863,2.865,4
20150501|2015-03-05 18:00,6,2.862,2.866,2.861,2.866,3
20150501|2015-03-05 18:30,6,2.863,2.863,2.861,2.861,4
20150501|2015-03-05 19:00,6,2.864,2.866,2.864,2.866,13
20150501|2015-03-05 19:30,6,2.864,2.873,2.864,2.872,20
20150501|2015-03-05 20:00,6,2.874,2.88,2.873,2.877,23
20150501|2015-03-05 20:30,6,2.872,2.872,2.87,2.87,7
20150501|2015-03-05 22:00,6,2.87,2.87,2.865,2.865,2
20150501|2015-03-05 22:30,6,2.863,2.869,2.863,2.869,2
20150501|2015-03-05 23:00,6,2.875,2.878,2.874,2.878,4
20150501|2015-03-05 23:30,6,2.876,2.885,2.876,2.881,8
20150501|2015-03-06 00:00,6,2.874,2.874,2.873,2.873,3
20150501|2015-03-06 00:30,6,2.882,2.882,2.882,2.882,5
20150501|2015-03-06 01:30,6,2.89,2.892,2.89,2.891,15
20150501|2015-03-06 02:00,6,2.89,2.89,2.888,2.89,21
20150501|2015-03-06 02:30,6,2.891,2.892,2.89,2.89,13
20150501|2015-03-06 03:00,6,2.891,2.897,2.891,2.896,43
20150501|2015-03-06 03:30,6,2.896,2.9,2.882,2.89,45
20150501|2015-03-06 04:00,6,2.889,2.898,2.889,2.889,27
20150501|2015-03-06 04:30,6,2.886,2.886,2.878,2.882,19
20150501|2015-03-06 05:00,6,2.887,2.889,2.856,2.863,100
20150501|2015-03-06 05:30,6,2.866,2.889,2.866,2.888,154
20150501|2015-03-06 06:00,6,2.887,2.889,2.88,2.883,60
20150501|2015-03-06 06:30,6,2.882,2.882,2.871,2.875,49
20150501|2015-03-06 07:00,6,2.875,2.875,2.852,2.862,188
20150501|2015-03-06 07:30,6,2.855,2.857,2.83,2.832,460
20150501|2015-03-06 08:00,6,2.833,2.854,2.823,2.851,871
20150501|2015-03-06 08:30,6,2.851,2.858,2.835,2.842,569
20150501|2015-03-06 09:00,6,2.842,2.86,2.839,2.858,448
20150501|2015-03-06 09:30,6,2.859,2.878,2.857,2.874,415
20150501|2015-03-06 10:00,6,2.876,2.878,2.862,2.876,914
20150501|2015-03-06 10:30,6,2.876,2.906,2.875,2.884,1493
20150501|2015-03-06 11:00,6,2.886,2.887,2.867,2.878,716
20150501|2015-03-06 11:30,6,2.879,2.881,2.862,2.866,909
20150501|2015-03-06 12:00,6,2.865,2.875,2.851,2.857,692
20150501|2015-03-06 12:30,6,2.858,2.864,2.853,2.858,345
20150501|2015-03-06 13:00,6,2.859,2.875,2.853,2.867,1278
20150501|2015-03-06 13:30,6,2.867,2.872,2.865,2.869,429
20150501|2015-03-06 14:00,6,2.87,2.878,2.868,2.87,319
20150501|2015-03-06 14:30,6,2.868,2.876,2.866,2.866,283
20150501|2015-03-06 15:00,6,2.868,2.881,2.868,2.879,122
20150501|2015-03-06 15:30,6,2.877,2.883,2.873,2.873,203
20150501|2015-03-06 16:00,6,2.878,2.878,2.878,2.878,1
20150501|2015-03-08 17:00,9,2.809,2.81,2.776,2.781,232
20150501|2015-03-08 17:30,9,2.784,2.794,2.783,2.793,43
20150501|2015-03-08 18:00,9,2.788,2.796,2.784,2.794,54
20150501|2015-03-08 18:30,9,2.796,2.799,2.794,2.794,17
20150501|2015-03-08 19:00,9,2.794,2.802,2.794,2.795,36
20150501|2015-03-08 19:30,9,2.794,2.799,2.792,2.792,57
20150501|2015-03-08 20:00,9,2.792,2.792,2.787,2.787,58
20150501|2015-03-08 20:30,9,2.788,2.791,2.786,2.787,111
20150501|2015-03-08 21:00,9,2.786,2.787,2.784,2.786,42
20150501|2015-03-08 21:30,9,2.784,2.785,2.783,2.783,48
20150501|2015-03-08 22:00,9,2.782,2.789,2.782,2.784,54
20150501|2015-03-08 22:30,9,2.783,2.787,2.782,2.782,36
20150501|2015-03-08 23:00,9,2.782,2.789,2.782,2.789,32
20150501|2015-03-08 23:30,9,2.789,2.79,2.78,2.78,27
20150501|2015-03-09 00:00,9,2.783,2.784,2.78,2.783,11
20150501|2015-03-09 00:30,9,2.78,2.785,2.779,2.785,15
20150501|2015-03-09 01:00,9,2.782,2.782,2.782,2.782,1
20150501|2015-03-09 01:30,9,2.784,2.789,2.78,2.78,28
20150501|2015-03-09 02:00,9,2.78,2.781,2.778,2.779,26
20150501|2015-03-09 02:30,9,2.778,2.778,2.773,2.773,78
20150501|2015-03-09 03:00,9,2.773,2.774,2.767,2.768,71
20150501|2015-03-09 03:30,9,2.766,2.773,2.765,2.773,20
20150501|2015-03-09 04:00,9,2.774,2.776,2.772,2.775,27
20150501|2015-03-09 04:30,9,2.776,2.778,2.774,2.774,20
20150501|2015-03-09 05:00,9,2.776,2.786,2.776,2.777,70
20150501|2015-03-09 05:30,9,2.774,2.775,2.768,2.773,65
20150501|2015-03-09 06:00,9,2.774,2.782,2.77,2.78,93
20150501|2015-03-09 06:30,9,2.783,2.785,2.77,2.772,401
20150501|2015-03-09 07:00,9,2.772,2.774,2.749,2.759,1071
20150501|2015-03-09 07:30,9,2.757,2.765,2.753,2.755,663
20150501|2015-03-09 08:00,9,2.756,2.756,2.729,2.734,2157
20150501|2015-03-09 08:30,9,2.735,2.754,2.729,2.742,1349
20150501|2015-03-09 09:00,9,2.741,2.767,2.739,2.764,1079
20150501|2015-03-09 09:30,9,2.76,2.774,2.753,2.762,975
20150501|2015-03-09 10:00,9,2.762,2.772,2.746,2.748,956
20150501|2015-03-09 10:30,9,2.748,2.75,2.739,2.742,726
20150501|2015-03-09 11:00,9,2.743,2.748,2.733,2.744,1244
20150501|2015-03-09 11:30,9,2.745,2.767,2.745,2.756,1493
20150501|2015-03-09 12:00,9,2.756,2.76,2.731,2.731,1112
20150501|2015-03-09 12:30,9,2.733,2.74,2.717,2.718,1606
20150501|2015-03-09 13:00,9,2.719,2.732,2.703,2.708,3969
20150501|2015-03-09 13:30,9,2.709,2.716,2.706,2.716,1035
20150501|2015-03-09 14:00,9,2.715,2.723,2.715,2.721,495
20150501|2015-03-09 14:30,9,2.72,2.726,2.719,2.725,204
20150501|2015-03-09 15:00,9,2.723,2.723,2.716,2.723,87
20150501|2015-03-09 15:30,9,2.724,2.73,2.722,2.729,50
20150501|2015-03-09 16:00,9,2.73,2.73,2.723,2.725,32
20150501|2015-03-09 17:00,10,2.725,2.728,2.719,2.727,14
20150501|2015-03-09 17:30,10,2.73,2.738,2.729,2.735,26
20150501|2015-03-09 18:00,10,2.735,2.74,2.735,2.74,7
20150501|2015-03-09 18:30,10,2.735,2.738,2.735,2.738,2
20150501|2015-03-09 19:00,10,2.735,2.735,2.726,2.726,7
20150501|2015-03-09 19:30,10,2.73,2.73,2.73,2.73,2
20150501|2015-03-09 20:00,10,2.727,2.736,2.727,2.736,36
20150501|2015-03-09 20:30,10,2.735,2.735,2.73,2.73,5
20150501|2015-03-09 21:00,10,2.731,2.735,2.73,2.733,7
20150501|2015-03-09 21:30,10,2.734,2.735,2.734,2.735,5
20150501|2015-03-09 22:00,10,2.734,2.734,2.733,2.733,2
20150501|2015-03-09 22:30,10,2.73,2.736,2.73,2.736,4
20150501|2015-03-09 23:00,10,2.734,2.734,2.734,2.734,1
20150501|2015-03-09 23:30,10,2.734,2.736,2.734,2.736,8
20150501|2015-03-10 00:00,10,2.735,2.735,2.733,2.733,7
20150501|2015-03-10 00:30,10,2.731,2.731,2.731,2.731,1
20150501|2015-03-10 01:30,10,2.733,2.733,2.733,2.733,1
20150501|2015-03-10 02:00,10,2.733,2.733,2.731,2.731,9
20150501|2015-03-10 02:30,10,2.733,2.733,2.724,2.728,22
20150501|2015-03-10 03:00,10,2.726,2.728,2.724,2.726,10
20150501|2015-03-10 03:30,10,2.726,2.733,2.724,2.73,29
20150501|2015-03-10 04:00,10,2.726,2.735,2.726,2.729,20
20150501|2015-03-10 04:30,10,2.729,2.729,2.727,2.728,7
20150501|2015-03-10 05:00,10,2.729,2.733,2.721,2.723,36
20150501|2015-03-10 05:30,10,2.724,2.748,2.724,2.748,97
20150501|2015-03-10 06:00,10,2.749,2.749,2.744,2.746,94
20150501|2015-03-10 06:30,10,2.747,2.753,2.736,2.736,312
20150501|2015-03-10 07:00,10,2.737,2.756,2.737,2.753,440
20150501|2015-03-10 07:30,10,2.756,2.758,2.746,2.752,713
20150501|2015-03-10 08:00,10,2.752,2.767,2.746,2.75,1274
20150501|2015-03-10 08:30,10,2.751,2.764,2.745,2.761,813
20150501|2015-03-10 09:00,10,2.761,2.765,2.747,2.748,504
20150501|2015-03-10 09:30,10,2.749,2.752,2.741,2.747,613
20150501|2015-03-10 10:00,10,2.747,2.755,2.746,2.748,580
20150501|2015-03-10 10:30,10,2.747,2.757,2.742,2.756,617
20150501|2015-03-10 11:00,10,2.756,2.764,2.747,2.759,502
20150501|2015-03-10 11:30,10,2.759,2.769,2.752,2.759,980
20150501|2015-03-10 12:00,10,2.759,2.767,2.757,2.763,396
20150501|2015-03-10 12:30,10,2.763,2.766,2.744,2.749,485
20150501|2015-03-10 13:00,10,2.749,2.767,2.735,2.759,2121
20150501|2015-03-10 13:30,10,2.758,2.762,2.752,2.762,474
20150501|2015-03-10 14:00,10,2.76,2.763,2.756,2.756,139
20150501|2015-03-10 14:30,10,2.756,2.76,2.753,2.753,161
20150501|2015-03-10 15:00,10,2.755,2.762,2.754,2.759,39
20150501|2015-03-10 15:30,10,2.759,2.762,2.757,2.761,45
20150501|2015-03-10 16:00,10,2.759,2.76,2.757,2.757,29
20150501|2015-03-10 18:00,11,2.762,2.762,2.762,2.762,4
20150501|2015-03-10 19:00,11,2.764,2.764,2.763,2.763,2
20150501|2015-03-10 19:30,11,2.763,2.763,2.76,2.76,8
20150501|2015-03-10 20:00,11,2.759,2.766,2.759,2.766,15
20150501|2015-03-10 20:30,11,2.765,2.765,2.765,2.765,5
20150501|2015-03-10 21:00,11,2.767,2.769,2.752,2.761,98
20150501|2015-03-10 22:00,11,2.758,2.758,2.757,2.757,3
20150501|2015-03-10 22:30,11,2.756,2.756,2.75,2.75,5
20150501|2015-03-10 23:00,11,2.752,2.752,2.752,2.752,1
20150501|2015-03-10 23:30,11,2.75,2.75,2.743,2.743,5
20150501|2015-03-11 00:00,11,2.747,2.747,2.747,2.747,1
20150501|2015-03-11 00:30,11,2.754,2.754,2.752,2.752,4
20150501|2015-03-11 01:00,11,2.745,2.745,2.745,2.745,1
20150501|2015-03-11 01:30,11,2.744,2.748,2.736,2.736,27
20150501|2015-03-11 02:00,11,2.735,2.735,2.731,2.731,4
20150501|2015-03-11 02:30,11,2.733,2.734,2.733,2.734,3
20150501|2015-03-11 03:00,11,2.737,2.737,2.732,2.733,7
20150501|2015-03-11 03:30,11,2.734,2.734,2.733,2.733,4
20150501|2015-03-11 04:00,11,2.731,2.748,2.731,2.743,40
20150501|2015-03-11 04:30,11,2.745,2.745,2.738,2.741,8
20150501|2015-03-11 05:00,11,2.743,2.745,2.73,2.732,45
20150501|2015-03-11 05:30,11,2.73,2.731,2.693,2.706,224
20150501|2015-03-11 06:00,11,2.707,2.724,2.702,2.716,157
20150501|2015-03-11 06:30,11,2.714,2.739,2.713,2.733,255
20150501|2015-03-11 07:00,11,2.735,2.744,2.731,2.741,277
20150501|2015-03-11 07:30,11,2.739,2.786,2.738,2.784,839
20150501|2015-03-11 08:00,11,2.786,2.816,2.784,2.803,2174
20150501|2015-03-11 08:30,11,2.803,2.833,2.792,2.823,1552
20150501|2015-03-11 09:00,11,2.822,2.829,2.805,2.816,1006
20150501|2015-03-11 09:30,11,2.817,2.85,2.812,2.837,1525
20150501|2015-03-11 10:00,11,2.837,2.872,2.837,2.842,2546
20150501|2015-03-11 10:30,11,2.843,2.853,2.831,2.844,1233
20150501|2015-03-11 11:00,11,2.845,2.865,2.838,2.854,1445
20150501|2015-03-11 11:30,11,2.854,2.861,2.848,2.85,1049
20150501|2015-03-11 12:00,11,2.85,2.871,2.842,2.853,1546
20150501|2015-03-11 12:30,11,2.853,2.864,2.846,2.846,887
20150501|2015-03-11 13:00,11,2.846,2.852,2.828,2.848,4025
20150501|2015-03-11 13:30,11,2.848,2.86,2.846,2.855,801
20150501|2015-03-11 14:00,11,2.855,2.865,2.854,2.856,372
20150501|2015-03-11 14:30,11,2.855,2.858,2.851,2.851,200
20150501|2015-03-11 15:00,11,2.853,2.858,2.852,2.853,87
20150501|2015-03-11 15:30,11,2.854,2.854,2.848,2.851,72
20150501|2015-03-11 16:00,11,2.849,2.851,2.848,2.848,4
20150501|2015-03-11 17:00,12,2.855,2.855,2.855,2.855,4
20150501|2015-03-11 17:30,12,2.845,2.85,2.844,2.849,11
20150501|2015-03-11 18:30,12,2.846,2.847,2.844,2.846,26
20150501|2015-03-11 19:00,12,2.847,2.85,2.847,2.85,10
20150501|2015-03-11 19:30,12,2.848,2.848,2.848,2.848,1
20150501|2015-03-11 20:00,12,2.85,2.85,2.85,2.85,1
20150501|2015-03-11 20:30,12,2.847,2.847,2.847,2.847,5
20150501|2015-03-11 21:30,12,2.848,2.848,2.848,2.848,11
20150501|2015-03-11 22:30,12,2.85,2.85,2.85,2.85,1
20150501|2015-03-11 23:00,12,2.85,2.854,2.85,2.854,5
20150501|2015-03-11 23:30,12,2.851,2.851,2.841,2.846,24
20150501|2015-03-12 00:00,12,2.848,2.852,2.848,2.852,6
20150501|2015-03-12 00:30,12,2.853,2.856,2.848,2.848,6
20150501|2015-03-12 01:00,12,2.854,2.857,2.849,2.849,5
20150501|2015-03-12 01:30,12,2.85,2.85,2.85,2.85,2
20150501|2015-03-12 02:00,12,2.849,2.851,2.837,2.838,21
20150501|2015-03-12 02:30,12,2.836,2.85,2.836,2.85,12
20150501|2015-03-12 03:00,12,2.841,2.842,2.829,2.837,35
20150501|2015-03-12 03:30,12,2.829,2.83,2.809,2.81,107
20150501|2015-03-12 04:00,12,2.81,2.815,2.807,2.815,23
20150501|2015-03-12 04:30,12,2.817,2.817,2.809,2.816,35
20150501|2015-03-12 05:00,12,2.815,2.822,2.807,2.81,47
20150501|2015-03-12 05:30,12,2.816,2.822,2.816,2.819,32
20150501|2015-03-12 06:00,12,2.821,2.841,2.819,2.838,166
20150501|2015-03-12 06:30,12,2.84,2.852,2.837,2.843,206
20150501|2015-03-12 07:00,12,2.84,2.84,2.815,2.824,509
20150501|2015-03-12 07:30,12,2.829,2.848,2.825,2.844,565
20150501|2015-03-12 08:00,12,2.845,2.863,2.838,2.858,1134
20150501|2015-03-12 08:30,12,2.858,2.859,2.842,2.859,903
20150501|2015-03-12 09:00,12,2.859,2.889,2.857,2.88,1657
20150501|2015-03-12 09:30,12,2.885,2.889,2.829,2.841,2570
20150501|2015-03-12 10:00,12,2.841,2.841,2.821,2.834,1429
20150501|2015-03-12 10:30,12,2.836,2.845,2.827,2.835,722
20150501|2015-03-12 11:00,12,2.836,2.851,2.815,2.816,1188
20150501|2015-03-12 11:30,12,2.816,2.816,2.772,2.776,2152
20150501|2015-03-12 12:00,12,2.775,2.779,2.754,2.758,1773
20150501|2015-03-12 12:30,12,2.758,2.773,2.757,2.761,1446
20150501|2015-03-12 13:00,12,2.762,2.773,2.759,2.765,3373
20150501|2015-03-12 13:30,12,2.765,2.779,2.765,2.775,552
20150501|2015-03-12 14:00,12,2.775,2.775,2.768,2.771,147
20150501|2015-03-12 14:30,12,2.771,2.776,2.77,2.772,202
20150501|2015-03-12 15:00,12,2.772,2.772,2.769,2.77,35
20150501|2015-03-12 15:30,12,2.771,2.777,2.771,2.777,25
20150501|2015-03-12 16:00,12,2.775,2.777,2.775,2.777,3
20150501|2015-03-12 17:00,13,2.779,2.789,2.779,2.781,27
20150501|2015-03-12 17:30,13,2.781,2.781,2.781,2.781,5
20150501|2015-03-12 18:00,13,2.783,2.785,2.783,2.785,5
20150501|2015-03-12 18:30,13,2.779,2.783,2.779,2.783,14
20150501|2015-03-12 19:00,13,2.78,2.78,2.776,2.776,12
20150501|2015-03-12 20:30,13,2.774,2.774,2.772,2.774,4
20150501|2015-03-12 21:00,13,2.777,2.777,2.776,2.776,3
20150501|2015-03-12 22:00,13,2.778,2.78,2.778,2.78,18
20150501|2015-03-12 22:30,13,2.776,2.776,2.776,2.776,1
20150501|2015-03-12 23:00,13,2.776,2.781,2.769,2.769,32
20150501|2015-03-12 23:30,13,2.775,2.776,2.768,2.768,8
20150501|2015-03-13 00:00,13,2.768,2.77,2.759,2.759,16
20150501|2015-03-13 00:30,13,2.758,2.758,2.742,2.743,72
20150501|2015-03-13 01:00,13,2.742,2.743,2.721,2.723,121
20150501|2015-03-13 01:30,13,2.721,2.728,2.721,2.728,37
20150501|2015-03-13 02:00,13,2.728,2.728,2.726,2.726,10
20150501|2015-03-13 02:30,13,2.724,2.727,2.721,2.723,9
20150501|2015-03-13 03:00,13,2.722,2.735,2.721,2.735,38
20150501|2015-03-13 03:30,13,2.734,2.738,2.728,2.728,26
20150501|2015-03-13 04:00,13,2.728,2.73,2.724,2.725,81
20150501|2015-03-13 04:30,13,2.727,2.729,2.723,2.726,42
20150501|2015-03-13 05:00,13,2.728,2.749,2.726,2.736,56
20150501|2015-03-13 05:30,13,2.733,2.749,2.731,2.742,94
20150501|2015-03-13 06:00,13,2.739,2.74,2.727,2.729,197
20150501|2015-03-13 06:30,13,2.729,2.732,2.716,2.72,487
20150501|2015-03-13 07:00,13,2.723,2.737,2.722,2.737,510
20150501|2015-03-13 07:30,13,2.736,2.742,2.718,2.719,783
20150501|2015-03-13 08:00,13,2.718,2.722,2.706,2.72,1906
20150501|2015-03-13 08:30,13,2.72,2.737,2.715,2.734,1538
20150501|2015-03-13 09:00,13,2.732,2.751,2.725,2.733,1366
20150501|2015-03-13 09:30,13,2.734,2.735,2.717,2.723,1464
20150501|2015-03-13 10:00,13,2.722,2.73,2.717,2.721,974
20150501|2015-03-13 10:30,13,2.723,2.741,2.722,2.735,973
20150501|2015-03-13 11:00,13,2.736,2.759,2.735,2.747,1454
20150501|2015-03-13 11:30,13,2.75,2.758,2.744,2.757,646
20150501|2015-03-13 12:00,13,2.757,2.763,2.751,2.755,405
20150501|2015-03-13 12:30,13,2.755,2.778,2.752,2.776,600
20150501|2015-03-13 13:00,13,2.774,2.775,2.752,2.759,2200
20150501|2015-03-13 13:30,13,2.759,2.77,2.754,2.767,742
20150501|2015-03-13 14:00,13,2.767,2.768,2.755,2.755,347
20150501|2015-03-13 14:30,13,2.758,2.761,2.752,2.758,283
20150501|2015-03-13 15:00,13,2.754,2.762,2.754,2.757,63
20150501|2015-03-13 15:30,13,2.756,2.756,2.751,2.751,27
20150501|2015-03-13 16:00,13,2.752,2.752,2.751,2.751,9
20150501|2015-03-15 17:00,16,2.731,2.747,2.729,2.732,36
20150501|2015-03-15 17:30,16,2.732,2.735,2.726,2.727,25
20150501|2015-03-15 18:00,16,2.735,2.736,2.735,2.736,2
20150501|2015-03-15 18:30,16,2.731,2.734,2.731,2.734,5
20150501|2015-03-15 19:00,16,2.734,2.751,2.734,2.751,51
20150501|2015-03-15 19:30,16,2.748,2.751,2.747,2.751,11
20150501|2015-03-15 20:00,16,2.751,2.753,2.751,2.751,3
20150501|2015-03-15 20:30,16,2.744,2.746,2.744,2.746,3
20150501|2015-03-15 21:00,16,2.747,2.747,2.744,2.744,5
20150501|2015-03-15 21:30,16,2.745,2.746,2.745,2.745,7
20150501|2015-03-15 22:00,16,2.749,2.749,2.749,2.749,1
20150501|2015-03-15 22:30,16,2.747,2.747,2.746,2.746,2
20150501|2015-03-15 23:00,16,2.749,2.749,2.746,2.746,6
20150501|2015-03-15 23:30,16,2.746,2.749,2.746,2.748,8
20150501|2015-03-16 00:00,16,2.747,2.747,2.745,2.745,3
20150501|2015-03-16 00:30,16,2.749,2.749,2.749,2.749,1
20150501|2015-03-16 01:00,16,2.752,2.772,2.751,2.77,50
20150501|2015-03-16 01:30,16,2.768,2.774,2.751,2.757,36
20150501|2015-03-16 02:00,16,2.755,2.762,2.753,2.762,20
20150501|2015-03-16 02:30,16,2.76,2.763,2.76,2.763,3
20150501|2015-03-16 03:00,16,2.763,2.767,2.752,2.766,28
20150501|2015-03-16 03:30,16,2.76,2.768,2.758,2.763,29
20150501|2015-03-16 04:00,16,2.764,2.764,2.758,2.759,14
20150501|2015-03-16 04:30,16,2.76,2.761,2.755,2.755,10
20150501|2015-03-16 05:00,16,2.763,2.768,2.736,2.74,31
20150501|2015-03-16 05:30,16,2.738,2.738,2.728,2.732,42
20150501|2015-03-16 06:00,16,2.732,2.738,2.724,2.731,152
20150501|2015-03-16 06:30,16,2.731,2.731,2.716,2.718,199
20150501|2015-03-16 07:00,16,2.719,2.738,2.719,2.731,248
20150501|2015-03-16 07:30,16,2.731,2.733,2.714,2.719,635
20150501|2015-03-16 08:00,16,2.72,2.726,2.707,2.719,1430
20150501|2015-03-16 08:30,16,2.717,2.735,2.708,2.732,1409
20150501|2015-03-16 09:00,16,2.734,2.747,2.721,2.726,1346
20150501|2015-03-16 09:30,16,2.726,2.726,2.714,2.716,862
20150501|2015-03-16 10:00,16,2.715,2.737,2.71,2.723,1164
20150501|2015-03-16 10:30,16,2.723,2.727,2.716,2.723,689
20150501|2015-03-16 11:00,16,2.724,2.729,2.72,2.725,681
20150501|2015-03-16 11:30,16,2.726,2.728,2.72,2.724,690
20150501|2015-03-16 12:00,16,2.723,2.736,2.722,2.735,646
20150501|2015-03-16 12:30,16,2.736,2.741,2.732,2.737,817
20150501|2015-03-16 13:00,16,2.737,2.744,2.722,2.738,2026
20150501|2015-03-16 13:30,16,2.739,2.752,2.735,2.751,637
20150501|2015-03-16 14:00,16,2.751,2.759,2.748,2.757,290
20150501|2015-03-16 14:30,16,2.758,2.766,2.758,2.765,349
20150501|2015-03-16 15:00,16,2.764,2.77,2.761,2.767,97
20150501|2015-03-16 15:30,16,2.768,2.771,2.767,2.769,28
20150501|2015-03-16 16:00,16,2.767,2.772,2.767,2.772,29
20150501|2015-03-16 17:00,17,2.755,2.768,2.755,2.767,17
20150501|2015-03-16 17:30,17,2.767,2.767,2.764,2.764,3
20150501|2015-03-16 18:00,17,2.768,2.771,2.768,2.769,7
20150501|2015-03-16 18:30,17,2.769,2.769,2.765,2.768,8
20150501|2015-03-16 19:00,17,2.769,2.782,2.769,2.778,68
20150501|2015-03-16 19:30,17,2.777,2.783,2.774,2.783,51
20150501|2015-03-16 20:00,17,2.781,2.782,2.781,2.782,3
20150501|2015-03-16 20:30,17,2.782,2.785,2.781,2.785,5
20150501|2015-03-16 21:00,17,2.785,2.786,2.785,2.786,2
20150501|2015-03-16 21:30,17,2.784,2.787,2.784,2.787,8
20150501|2015-03-16 22:00,17,2.786,2.788,2.784,2.784,20
20150501|2015-03-16 22:30,17,2.784,2.788,2.784,2.788,3
20150501|2015-03-16 23:00,17,2.785,2.785,2.784,2.784,3
20150501|2015-03-16 23:30,17,2.783,2.784,2.781,2.783,25
20150501|2015-03-17 00:00,17,2.782,2.787,2.779,2.787,8
20150501|2015-03-17 00:30,17,2.782,2.784,2.782,2.784,5
20150501|2015-03-17 01:00,17,2.782,2.784,2.782,2.784,3
20150501|2015-03-17 01:30,17,2.785,2.785,2.785,2.785,12
20150501|2015-03-17 02:00,17,2.785,2.795,2.785,2.793,54
20150501|2015-03-17 02:30,17,2.795,2.819,2.795,2.815,168
20150501|2015-03-17 03:00,17,2.815,2.816,2.814,2.814,104
20150501|2015-03-17 03:30,17,2.816,2.816,2.798,2.809,45
20150501|2015-03-17 04:00,17,2.811,2.816,2.801,2.802,49
20150501|2015-03-17 04:30,17,2.804,2.807,2.802,2.807,19
20150501|2015-03-17 05:00,17,2.807,2.807,2.792,2.792,128
20150501|2015-03-17 05:30,17,2.793,2.797,2.791,2.792,86
20150501|2015-03-17 06:00,17,2.79,2.801,2.788,2.795,248
20150501|2015-03-17 06:30,17,2.797,2.807,2.794,2.803,582
20150501|2015-03-17 07:00,17,2.802,2.818,2.796,2.808,901
20150501|2015-03-17 07:30,17,2.808,2.812,2.79,2.806,1130
20150501|2015-03-17 08:00,17,2.806,2.871,2.804,2.85,4839
20150501|2015-03-17 08:30,17,2.851,2.864,2.845,2.851,3332
20150501|2015-03-17 09:00,17,2.851,2.852,2.828,2.831,2156
20150501|2015-03-17 09:30,17,2.831,2.84,2.814,2.816,2110
20150501|2015-03-17 10:00,17,2.816,2.822,2.801,2.81,1661
20150501|2015-03-17 10:30,17,2.81,2.835,2.809,2.833,1521
20150501|2015-03-17 11:00,17,2.832,2.848,2.825,2.843,2068
20150501|2015-03-17 11:30,17,2.844,2.854,2.838,2.851,2150
20150501|2015-03-17 12:00,17,2.851,2.86,2.849,2.853,1906
20150501|2015-03-17 12:30,17,2.854,2.864,2.842,2.864,1699
20150501|2015-03-17 13:00,17,2.865,2.874,2.853,2.873,7000
20150501|2015-03-17 13:30,17,2.872,2.874,2.866,2.869,1316
20150501|2015-03-17 14:00,17,2.869,2.871,2.863,2.863,877
20150501|2015-03-17 14:30,17,2.864,2.866,2.861,2.863,349
20150501|2015-03-17 15:00,17,2.863,2.874,2.863,2.874,223
20150501|2015-03-17 15:30,17,2.874,2.874,2.864,2.864,72
20150501|2015-03-17 16:00,17,2.863,2.866,2.861,2.861,12
20150501|2015-03-17 17:00,18,2.868,2.868,2.863,2.867,21
20150501|2015-03-17 17:30,18,2.867,2.869,2.867,2.868,9
20150501|2015-03-17 18:00,18,2.864,2.868,2.861,2.864,11
20150501|2015-03-17 18:30,18,2.859,2.868,2.859,2.868,12
20150501|2015-03-17 19:00,18,2.868,2.868,2.862,2.862,14
20150501|2015-03-17 19:30,18,2.864,2.864,2.861,2.861,21
20150501|2015-03-17 20:00,18,2.86,2.86,2.858,2.858,12
20150501|2015-03-17 20:30,18,2.861,2.863,2.861,2.862,5
20150501|2015-03-17 21:00,18,2.862,2.862,2.862,2.862,1
20150501|2015-03-17 21:30,18,2.863,2.864,2.862,2.862,13
20150501|2015-03-17 22:00,18,2.862,2.863,2.862,2.862,13
20150501|2015-03-17 22:30,18,2.863,2.863,2.862,2.862,5
20150501|2015-03-17 23:00,18,2.86,2.861,2.86,2.861,2
20150501|2015-03-17 23:30,18,2.862,2.862,2.852,2.853,22
20150501|2015-03-18 00:00,18,2.852,2.855,2.85,2.852,28
20150501|2015-03-18 00:30,18,2.852,2.852,2.848,2.849,17
20150501|2015-03-18 01:00,18,2.851,2.856,2.851,2.856,8
20150501|2015-03-18 01:30,18,2.851,2.854,2.85,2.854,28
20150501|2015-03-18 02:00,18,2.854,2.859,2.851,2.858,61
20150501|2015-03-18 02:30,18,2.859,2.868,2.858,2.866,48
20150501|2015-03-18 03:00,18,2.866,2.867,2.855,2.859,28
20150501|2015-03-18 03:30,18,2.852,2.853,2.849,2.849,12
20150501|2015-03-18 04:00,18,2.849,2.852,2.835,2.835,79
20150501|2015-03-18 04:30,18,2.837,2.845,2.836,2.837,40
20150501|2015-03-18 05:00,18,2.839,2.839,2.83,2.831,41
20150501|2015-03-18 05:30,18,2.833,2.844,2.828,2.843,52
20150501|2015-03-18 06:00,18,2.846,2.847,2.831,2.832,172
20150501|2015-03-18 06:30,18,2.831,2.836,2.826,2.835,178
20150501|2015-03-18 07:00,18,2.832,2.832,2.814,2.821,429
20150501|2015-03-18 07:30,18,2.82,2.833,2.807,2.807,988
20150501|2015-03-18 08:00,18,2.809,2.813,2.793,2.803,1745
20150501|2015-03-18 08:30,18,2.802,2.816,2.796,2.811,1246
20150501|2015-03-18 09:00,18,2.812,2.864,2.812,2.847,3600
20150501|2015-03-18 09:30,18,2.847,2.859,2.829,2.849,1786
20150501|2015-03-18 10:00,18,2.849,2.857,2.837,2.852,1067
20150501|2015-03-18 10:30,18,2.853,2.905,2.852,2.896,3944
20150501|2015-03-18 11:00,18,2.897,2.918,2.897,2.916,3944
20150501|2015-03-18 11:30,18,2.916,2.923,2.9,2.91,2809
20150501|2015-03-18 12:00,18,2.914,2.928,2.905,2.908,2307
20150501|2015-03-18 12:30,18,2.909,2.949,2.903,2.945,2316
20150501|2015-03-18 13:00,18,2.945,2.945,2.915,2.937,5856
20150501|2015-03-18 13:30,18,2.937,2.939,2.927,2.931,1448
20150501|2015-03-18 14:00,18,2.932,2.934,2.921,2.923,424
20150501|2015-03-18 14:30,18,2.922,2.923,2.914,2.918,412
20150501|2015-03-18 15:00,18,2.919,2.925,2.919,2.925,100
20150501|2015-03-18 15:30,18,2.924,2.926,2.918,2.918,59
20150501|2015-03-18 16:00,18,2.918,2.922,2.917,2.92,21
20150501|2015-03-18 17:00,19,2.92,2.92,2.913,2.914,30
20150501|2015-03-18 17:30,19,2.916,2.926,2.916,2.921,21
20150501|2015-03-18 18:00,19,2.924,2.935,2.924,2.934,88
20150501|2015-03-18 18:30,19,2.934,2.935,2.93,2.93,16
20150501|2015-03-18 19:00,19,2.932,2.939,2.93,2.939,29
20150501|2015-03-18 19:30,19,2.935,2.946,2.929,2.929,26
20150501|2015-03-18 20:00,19,2.928,2.928,2.924,2.925,42
20150501|2015-03-18 20:30,19,2.925,2.925,2.921,2.925,38
20150501|2015-03-18 21:00,19,2.925,2.925,2.923,2.925,4
20150501|2015-03-18 21:30,19,2.925,2.925,2.924,2.925,16
20150501|2015-03-18 22:00,19,2.925,2.927,2.925,2.926,41
20150501|2015-03-18 22:30,19,2.928,2.928,2.927,2.928,22
20150501|2015-03-18 23:00,19,2.928,2.931,2.928,2.931,4
20150501|2015-03-18 23:30,19,2.932,2.933,2.927,2.927,7
20150501|2015-03-19 00:00,19,2.926,2.93,2.922,2.922,9
20150501|2015-03-19 00:30,19,2.922,2.923,2.918,2.918,79
20150501|2015-03-19 01:00,19,2.917,2.925,2.917,2.921,14
20150501|2015-03-19 01:30,19,2.92,2.922,2.912,2.921,10
20150501|2015-03-19 02:00,19,2.922,2.922,2.912,2.919,33
20150501|2015-03-19 02:30,19,2.917,2.921,2.916,2.919,25
20150501|2015-03-19 03:00,19,2.919,2.919,2.909,2.909,89
20150501|2015-03-19 03:30,19,2.909,2.937,2.909,2.93,181
20150501|2015-03-19 04:00,19,2.93,2.931,2.917,2.927,58
20150501|2015-03-19 04:30,19,2.924,2.928,2.918,2.924,47
20150501|2015-03-19 05:00,19,2.923,2.923,2.911,2.911,86
20150501|2015-03-19 05:30,19,2.911,2.914,2.901,2.903,169
20150501|2015-03-19 06:00,19,2.903,2.903,2.895,2.896,324
20150501|2015-03-19 06:30,19,2.898,2.908,2.895,2.907,277
20150501|2015-03-19 07:00,19,2.906,2.906,2.888,2.902,534
20150501|2015-03-19 07:30,19,2.9,2.911,2.894,2.894,932
20150501|2015-03-19 08:00,19,2.895,2.897,2.852,2.86,3517
20150501|2015-03-19 08:30,19,2.861,2.863,2.843,2.858,2188
20150501|2015-03-19 09:00,19,2.858,2.869,2.852,2.865,2040
20150501|2015-03-19 09:30,19,2.863,2.863,2.809,2.817,6688
20150501|2015-03-19 10:00,19,2.816,2.836,2.814,2.821,1719
20150501|2015-03-19 10:30,19,2.822,2.861,2.822,2.827,3586
20150501|2015-03-19 11:00,19,2.826,2.843,2.824,2.834,1603
20150501|2015-03-19 11:30,19,2.834,2.838,2.816,2.819,1863
20150501|2015-03-19 12:00,19,2.818,2.821,2.798,2.804,3006
20150501|2015-03-19 12:30,19,2.804,2.815,2.8,2.808,1700
20150501|2015-03-19 13:00,19,2.808,2.837,2.799,2.831,5113
20150501|2015-03-19 13:30,19,2.831,2.84,2.825,2.83,1018
20150501|2015-03-19 14:00,19,2.83,2.833,2.823,2.827,183
20150501|2015-03-19 14:30,19,2.828,2.837,2.826,2.835,404
20150501|2015-03-19 15:00,19,2.834,2.842,2.833,2.841,197
20150501|2015-03-19 15:30,19,2.84,2.847,2.84,2.845,141
20150501|2015-03-19 16:00,19,2.843,2.848,2.843,2.847,18
20150501|2015-03-19 17:00,20,2.846,2.85,2.845,2.85,20
20150501|2015-03-19 17:30,20,2.85,2.855,2.847,2.847,23
20150501|2015-03-19 18:00,20,2.846,2.846,2.846,2.846,7
20150501|2015-03-19 18:30,20,2.848,2.848,2.846,2.846,2
20150501|2015-03-19 19:00,20,2.85,2.852,2.849,2.852,10
20150501|2015-03-19 19:30,20,2.852,2.852,2.85,2.85,11
20150501|2015-03-19 20:00,20,2.847,2.851,2.847,2.851,7
20150501|2015-03-19 20:30,20,2.851,2.852,2.85,2.85,17
20150501|2015-03-19 21:00,20,2.85,2.85,2.849,2.849,2
20150501|2015-03-19 21:30,20,2.847,2.847,2.845,2.845,17
20150501|2015-03-19 22:00,20,2.847,2.849,2.845,2.849,6
20150501|2015-03-19 22:30,20,2.848,2.848,2.844,2.846,7
20150501|2015-03-19 23:00,20,2.846,2.848,2.842,2.843,15
20150501|2015-03-19 23:30,20,2.838,2.856,2.838,2.852,70
20150501|2015-03-20 00:00,20,2.851,2.851,2.839,2.839,31
20150501|2015-03-20 00:30,20,2.843,2.849,2.839,2.849,22
20150501|2015-03-20 01:00,20,2.85,2.85,2.84,2.845,40
20150501|2015-03-20 01:30,20,2.846,2.85,2.843,2.85,34
20150501|2015-03-20 02:00,20,2.852,2.854,2.843,2.844,14
20150501|2015-03-20 02:30,20,2.842,2.843,2.841,2.843,8
20150501|2015-03-20 03:00,20,2.844,2.85,2.841,2.849,149
20150501|2015-03-20 03:30,20,2.85,2.85,2.844,2.85,58
20150501|2015-03-20 04:00,20,2.848,2.851,2.848,2.85,23
20150501|2015-03-20 04:30,20,2.847,2.85,2.844,2.848,60
20150501|2015-03-20 05:00,20,2.85,2.855,2.849,2.851,201
20150501|2015-03-20 05:30,20,2.854,2.879,2.854,2.873,322
20150501|2015-03-20 06:00,20,2.873,2.88,2.868,2.87,313
20150501|2015-03-20 06:30,20,2.871,2.88,2.865,2.874,460
20150501|2015-03-20 07:00,20,2.874,2.883,2.866,2.868,421
20150501|2015-03-20 07:30,20,2.866,2.887,2.866,2.88,1199
20150501|2015-03-20 08:00,20,2.88,2.897,2.868,2.893,2466
20150501|2015-03-20 08:30,20,2.893,2.933,2.891,2.912,4239
20150501|2015-03-20 09:00,20,2.911,2.92,2.902,2.906,1873
20150501|2015-03-20 09:30,20,2.908,2.912,2.882,2.884,1756
20150501|2015-03-20 10:00,20,2.883,2.883,2.868,2.871,1878
20150501|2015-03-20 10:30,20,2.871,2.872,2.811,2.826,4630
20150501|2015-03-20 11:00,20,2.827,2.843,2.784,2.802,4223
20150501|2015-03-20 11:30,20,2.8,2.817,2.798,2.813,1441
20150501|2015-03-20 12:00,20,2.813,2.822,2.796,2.812,1280
20150501|2015-03-20 12:30,20,2.812,2.83,2.808,2.826,1447
20150501|2015-03-20 13:00,20,2.828,2.83,2.796,2.805,3313
20150501|2015-03-20 13:30,20,2.806,2.815,2.805,2.81,687
20150501|2015-03-20 14:00,20,2.807,2.813,2.805,2.812,199
20150501|2015-03-20 14:30,20,2.811,2.813,2.803,2.806,459
20150501|2015-03-20 15:00,20,2.805,2.813,2.803,2.804,77
20150501|2015-03-20 15:30,20,2.807,2.81,2.806,2.806,18
20150501|2015-03-20 16:00,20,2.805,2.806,2.799,2.804,32
20150501|2015-03-22 17:00,23,2.738,2.777,2.738,2.747,435
20150501|2015-03-22 17:30,23,2.747,2.756,2.744,2.755,193
20150501|2015-03-22 18:00,23,2.756,2.757,2.754,2.754,98
20150501|2015-03-22 18:30,23,2.755,2.756,2.751,2.756,21
20150501|2015-03-22 19:00,23,2.753,2.763,2.752,2.762,192
20150501|2015-03-22 19:30,23,2.762,2.762,2.762,2.762,1
20150501|2015-03-22 20:00,23,2.763,2.764,2.763,2.764,12
20150501|2015-03-22 20:30,23,2.762,2.762,2.76,2.762,18
20150501|2015-03-22 21:00,23,2.76,2.762,2.759,2.76,31
20150501|2015-03-22 21:30,23,2.76,2.76,2.745,2.748,507
20150501|2015-03-22 22:00,23,2.748,2.749,2.747,2.748,13
20150501|2015-03-22 22:30,23,2.748,2.751,2.748,2.75,23
20150501|2015-03-22 23:00,23,2.751,2.754,2.743,2.748,60
20150501|2015-03-22 23:30,23,2.747,2.756,2.747,2.752,44
20150501|2015-03-23 00:00,23,2.752,2.756,2.75,2.752,36
20150501|2015-03-23 00:30,23,2.75,2.752,2.739,2.748,43
20150501|2015-03-23 01:00,23,2.748,2.763,2.741,2.744,101
20150501|2015-03-23 01:30,23,2.743,2.745,2.739,2.743,137
20150501|2015-03-23 02:00,23,2.741,2.744,2.74,2.742,55
20150501|2015-03-23 02:30,23,2.744,2.744,2.74,2.741,127
20150501|2015-03-23 03:00,23,2.742,2.752,2.74,2.743,183
20150501|2015-03-23 03:30,23,2.745,2.752,2.744,2.746,130
20150501|2015-03-23 04:00,23,2.747,2.747,2.744,2.745,68
20150501|2015-03-23 04:30,23,2.746,2.749,2.742,2.745,143
20150501|2015-03-23 05:00,23,2.744,2.745,2.741,2.742,146
20150501|2015-03-23 05:30,23,2.744,2.744,2.732,2.735,376
20150501|2015-03-23 06:00,23,2.735,2.745,2.732,2.735,716
20150501|2015-03-23 06:30,23,2.733,2.738,2.724,2.727,914
20150501|2015-03-23 07:00,23,2.726,2.739,2.726,2.729,1785
20150501|2015-03-23 07:30,23,2.73,2.737,2.722,2.728,1777
20150501|2015-03-23 08:00,23,2.729,2.742,2.717,2.741,4595
20150501|2015-03-23 08:30,23,2.74,2.75,2.731,2.745,3182
20150501|2015-03-23 09:00,23,2.747,2.747,2.731,2.735,2346
20150501|2015-03-23 09:30,23,2.735,2.74,2.731,2.734,1805
20150501|2015-03-23 10:00,23,2.733,2.735,2.719,2.724,2812
20150501|2015-03-23 10:30,23,2.724,2.741,2.72,2.739,2304
20150501|2015-03-23 11:00,23,2.739,2.743,2.724,2.729,1874
20150501|2015-03-23 11:30,23,2.73,2.748,2.727,2.744,1635
20150501|2015-03-23 12:00,23,2.744,2.747,2.736,2.747,1173
20150501|2015-03-23 12:30,23,2.748,2.773,2.746,2.763,4019
20150501|2015-03-23 13:00,23,2.763,2.782,2.756,2.763,5329
20150501|2015-03-23 13:30,23,2.763,2.763,2.757,2.76,962
20150501|2015-03-23 14:00,23,2.76,2.762,2.759,2.761,419
20150501|2015-03-23 14:30,23,2.761,2.765,2.76,2.765,214
20150501|2015-03-23 15:00,23,2.763,2.774,2.76,2.774,232
20150501|2015-03-23 15:30,23,2.771,2.779,2.771,2.777,205
20150501|2015-03-23 16:00,23,2.775,2.779,2.775,2.775,26
20150501|2015-03-23 17:00,24,2.774,2.778,2.767,2.767,65
20150501|2015-03-23 17:30,24,2.766,2.767,2.766,2.767,20
20150501|2015-03-23 18:00,24,2.769,2.772,2.769,2.769,5
20150501|2015-03-23 18:30,24,2.769,2.772,2.769,2.77,30
20150501|2015-03-23 19:00,24,2.77,2.771,2.77,2.77,14
20150501|2015-03-23 19:30,24,2.771,2.774,2.77,2.772,13
20150501|2015-03-23 20:00,24,2.772,2.776,2.762,2.764,39
20150501|2015-03-23 20:30,24,2.763,2.769,2.76,2.769,35
20150501|2015-03-23 21:00,24,2.768,2.777,2.761,2.763,50
20150501|2015-03-23 21:30,24,2.764,2.768,2.761,2.765,50
20150501|2015-03-23 22:30,24,2.767,2.767,2.767,2.767,1
20150501|2015-03-23 23:00,24,2.767,2.767,2.766,2.766,4
20150501|2015-03-23 23:30,24,2.765,2.788,2.762,2.783,81
20150501|2015-03-24 00:00,24,2.785,2.786,2.778,2.782,44
20150501|2015-03-24 00:30,24,2.783,2.79,2.783,2.789,51
20150501|2015-03-24 01:00,24,2.789,2.793,2.787,2.792,63
20150501|2015-03-24 01:30,24,2.793,2.796,2.789,2.79,48
20150501|2015-03-24 02:00,24,2.791,2.797,2.77,2.789,223
20150501|2015-03-24 02:30,24,2.79,2.792,2.788,2.792,22
20150501|2015-03-24 03:00,24,2.79,2.791,2.779,2.786,164
20150501|2015-03-24 03:30,24,2.785,2.785,2.778,2.779,40
20150501|2015-03-24 04:00,24,2.781,2.782,2.761,2.769,87
20150501|2015-03-24 04:30,24,2.768,2.779,2.765,2.778,94
20150501|2015-03-24 05:00,24,2.78,2.798,2.778,2.796,137
20150501|2015-03-24 05:30,24,2.797,2.798,2.791,2.795,93
20150501|2015-03-24 06:00,24,2.794,2.806,2.793,2.804,434
20150501|2015-03-24 06:30,24,2.805,2.81,2.799,2.801,1258
20150501|2015-03-24 07:00,24,2.8,2.81,2.796,2.802,1380
20150501|2015-03-24 07:30,24,2.802,2.821,2.794,2.819,2631
20150501|2015-03-24 08:00,24,2.819,2.831,2.813,2.819,4509
20150501|2015-03-24 08:30,24,2.819,2.824,2.785,2.802,4005
20150501|2015-03-24 09:00,24,2.801,2.816,2.8,2.805,1728
20150501|2015-03-24 09:30,24,2.805,2.819,2.801,2.819,2495
20150501|2015-03-24 10:00,24,2.818,2.833,2.813,2.827,4261
20150501|2015-03-24 10:30,24,2.828,2.831,2.809,2.818,2197
20150501|2015-03-24 11:00,24,2.818,2.826,2.806,2.812,1500
20150501|2015-03-24 11:30,24,2.811,2.812,2.796,2.809,1921
20150501|2015-03-24 12:00,24,2.811,2.815,2.802,2.807,1023
20150501|2015-03-24 12:30,24,2.806,2.809,2.797,2.799,1630
20150501|2015-03-24 13:00,24,2.799,2.814,2.791,2.81,4201
20150501|2015-03-24 13:30,24,2.81,2.811,2.8,2.802,1192
20150501|2015-03-24 14:00,24,2.801,2.807,2.8,2.805,413
20150501|2015-03-24 14:30,24,2.805,2.811,2.8,2.805,544
20150501|2015-03-24 15:00,24,2.806,2.807,2.803,2.805,69
20150501|2015-03-24 15:30,24,2.805,2.805,2.802,2.805,106
20150501|2015-03-24 16:00,24,2.804,2.804,2.799,2.802,46
20150501|2015-03-24 17:00,25,2.806,2.806,2.798,2.8,16
20150501|2015-03-24 17:30,25,2.8,2.803,2.8,2.802,25
20150501|2015-03-24 18:00,25,2.802,2.802,2.801,2.802,10
20150501|2015-03-24 18:30,25,2.801,2.801,2.799,2.801,14
20150501|2015-03-24 19:00,25,2.799,2.799,2.792,2.793,57
20150501|2015-03-24 19:30,25,2.792,2.795,2.79,2.792,34
20150501|2015-03-24 20:00,25,2.793,2.793,2.787,2.787,48
20150501|2015-03-24 20:30,25,2.788,2.789,2.782,2.782,94
20150501|2015-03-24 21:00,25,2.781,2.785,2.778,2.781,89
20150501|2015-03-24 21:30,25,2.781,2.782,2.779,2.78,20
20150501|2015-03-24 22:00,25,2.779,2.78,2.778,2.78,11
20150501|2015-03-24 22:30,25,2.779,2.78,2.779,2.78,9
20150501|2015-03-24 23:00,25,2.778,2.778,2.761,2.764,186
20150501|2015-03-24 23:30,25,2.764,2.765,2.753,2.758,256
20150501|2015-03-25 00:00,25,2.758,2.758,2.751,2.752,109
20150501|2015-03-25 00:30,25,2.753,2.756,2.751,2.752,83
20150501|2015-03-25 01:00,25,2.752,2.752,2.745,2.745,190
20150501|2015-03-25 01:30,25,2.746,2.747,2.742,2.742,175
20150501|2015-03-25 02:00,25,2.744,2.745,2.734,2.735,259
20150501|2015-03-25 02:30,25,2.735,2.737,2.733,2.734,241
20150501|2015-03-25 03:00,25,2.734,2.741,2.732,2.739,460
20150501|2015-03-25 03:30,25,2.74,2.755,2.738,2.755,263
20150501|2015-03-25 04:00,25,2.753,2.754,2.736,2.748,198
20150501|2015-03-25 04:30,25,2.749,2.755,2.748,2.753,72
20150501|2015-03-25 05:00,25,2.752,2.771,2.75,2.768,287
20150501|2015-03-25 05:30,25,2.77,2.794,2.766,2.79,447
20150501|2015-03-25 06:00,25,2.79,2.813,2.79,2.807,1216
20150501|2015-03-25 06:30,25,2.807,2.809,2.793,2.8,848
20150501|2015-03-25 07:00,25,2.799,2.803,2.783,2.799,1677
20150501|2015-03-25 07:30,25,2.798,2.804,2.784,2.792,1202
20150501|2015-03-25 08:00,25,2.792,2.807,2.775,2.781,4660
20150501|2015-03-25 08:30,25,2.782,2.782,2.753,2.762,6440
20150501|2015-03-25 09:00,25,2.761,2.773,2.752,2.769,3976
20150501|2015-03-25 09:30,25,2.769,2.771,2.755,2.769,2513
20150501|2015-03-25 10:00,25,2.769,2.78,2.753,2.755,3429
20150501|2015-03-25 10:30,25,2.754,2.76,2.739,2.751,5054
20150501|2015-03-25 11:00,25,2.751,2.754,2.734,2.748,3540
20150501|2015-03-25 11:30,25,2.748,2.748,2.733,2.74,3431
20150501|2015-03-25 12:00,25,2.74,2.751,2.734,2.75,3142
20150501|2015-03-25 12:30,25,2.75,2.763,2.744,2.747,2929
20150501|2015-03-25 13:00,25,2.747,2.754,2.736,2.74,5846
20150501|2015-03-25 13:30,25,2.741,2.748,2.74,2.746,1349
20150501|2015-03-25 14:00,25,2.746,2.748,2.745,2.745,514
20150501|2015-03-25 14:30,25,2.745,2.749,2.744,2.749,750
20150501|2015-03-25 15:00,25,2.748,2.751,2.742,2.745,520
20150501|2015-03-25 15:30,25,2.743,2.745,2.741,2.744,150
20150501|2015-03-25 16:00,25,2.744,2.749,2.744,2.749,69
20150501|2015-03-25 17:00,26,2.749,2.753,2.746,2.749,123
20150501|2015-03-25 17:30,26,2.75,2.752,2.748,2.752,26
20150501|2015-03-25 18:00,26,2.753,2.753,2.748,2.748,32
20150501|2015-03-25 18:30,26,2.749,2.75,2.741,2.743,26
20150501|2015-03-25 19:00,26,2.741,2.744,2.74,2.741,56
20150501|2015-03-25 19:30,26,2.741,2.741,2.74,2.741,18
20150501|2015-03-25 20:00,26,2.742,2.75,2.741,2.75,86
20150501|2015-03-25 20:30,26,2.75,2.75,2.745,2.745,18
20150501|2015-03-25 21:00,26,2.748,2.75,2.746,2.746,58
20150501|2015-03-25 21:30,26,2.746,2.748,2.74,2.743,98
20150501|2015-03-25 22:00,26,2.747,2.75,2.745,2.75,42
20150501|2015-03-25 22:30,26,2.749,2.749,2.741,2.744,40
20150501|2015-03-25 23:00,26,2.746,2.746,2.74,2.74,26
20150501|2015-03-25 23:30,26,2.742,2.761,2.742,2.757,196
20150501|2015-03-26 00:00,26,2.759,2.763,2.757,2.762,117
20150501|2015-03-26 00:30,26,2.762,2.765,2.76,2.764,83
20150501|2015-03-26 01:00,26,2.764,2.765,2.76,2.761,56
20150501|2015-03-26 01:30,26,2.76,2.765,2.759,2.762,34
20150501|2015-03-26 02:00,26,2.762,2.765,2.762,2.765,111
20150501|2015-03-26 02:30,26,2.764,2.765,2.762,2.764,170
20150501|2015-03-26 03:00,26,2.764,2.765,2.76,2.76,215
20150501|2015-03-26 03:30,26,2.76,2.764,2.752,2.759,332
20150501|2015-03-26 04:00,26,2.758,2.763,2.754,2.759,189
20150501|2015-03-26 04:30,26,2.758,2.759,2.753,2.754,131
20150501|2015-03-26 05:00,26,2.756,2.762,2.74,2.745,343
20150501|2015-03-26 05:30,26,2.745,2.749,2.74,2.745,224
20150501|2015-03-26 06:00,26,2.745,2.749,2.741,2.741,273
20150501|2015-03-26 06:30,26,2.741,2.742,2.725,2.727,1207
20150501|2015-03-26 07:00,26,2.727,2.737,2.725,2.736,1211
20150501|2015-03-26 07:30,26,2.733,2.753,2.729,2.753,1800
20150501|2015-03-26 08:00,26,2.753,2.763,2.735,2.752,3973
20150501|2015-03-26 08:30,26,2.752,2.761,2.746,2.752,2387
20150501|2015-03-26 09:00,26,2.753,2.775,2.733,2.739,3969
20150501|2015-03-26 09:30,26,2.759,2.764,2.667,2.69,25442
20150501|2015-03-26 10:00,26,2.689,2.689,2.675,2.679,7928
20150501|2015-03-26 10:30,26,2.678,2.684,2.669,2.68,6039
20150501|2015-03-26 11:00,26,2.679,2.688,2.673,2.674,5088
20150501|2015-03-26 11:30,26,2.675,2.691,2.672,2.689,3941
20150501|2015-03-26 12:00,26,2.69,2.691,2.676,2.68,2959
20150501|2015-03-26 12:30,26,2.68,2.687,2.675,2.684,3463
20150501|2015-03-26 13:00,26,2.684,2.695,2.68,2.688,8256
20150501|2015-03-26 13:30,26,2.689,2.69,2.68,2.685,3108
20150501|2015-03-26 14:00,26,2.685,2.689,2.683,2.683,1107
20150501|2015-03-26 14:30,26,2.684,2.686,2.682,2.685,1007
20150501|2015-03-26 15:00,26,2.684,2.686,2.681,2.681,378
20150501|2015-03-26 15:30,26,2.682,2.687,2.681,2.684,338
20150501|2015-03-26 16:00,26,2.684,2.695,2.684,2.688,190
20150501|2015-03-26 17:00,27,2.686,2.697,2.682,2.686,125
20150501|2015-03-26 17:30,27,2.686,2.686,2.676,2.679,58
20150501|2015-03-26 18:00,27,2.679,2.682,2.674,2.675,87
20150501|2015-03-26 18:30,27,2.674,2.681,2.671,2.678,99
20150501|2015-03-26 19:00,27,2.678,2.68,2.678,2.679,18
20150501|2015-03-26 19:30,27,2.679,2.681,2.679,2.679,13
20150501|2015-03-26 20:00,27,2.679,2.681,2.677,2.68,21
20150501|2015-03-26 20:30,27,2.68,2.682,2.677,2.68,33
20150501|2015-03-26 21:00,27,2.679,2.681,2.679,2.681,87
20150501|2015-03-26 21:30,27,2.68,2.68,2.68,2.68,5
20150501|2015-03-26 22:00,27,2.681,2.683,2.678,2.682,38
20150501|2015-03-26 22:30,27,2.681,2.681,2.675,2.676,113
20150501|2015-03-26 23:00,27,2.678,2.678,2.675,2.677,21
20150501|2015-03-26 23:30,27,2.678,2.678,2.675,2.677,102
20150501|2015-03-27 00:00,27,2.677,2.677,2.674,2.676,67
20150501|2015-03-27 00:30,27,2.676,2.679,2.675,2.679,39
20150501|2015-03-27 01:00,27,2.676,2.678,2.674,2.677,48
20150501|2015-03-27 01:30,27,2.675,2.679,2.674,2.675,43
20150501|2015-03-27 02:00,27,2.675,2.678,2.673,2.673,52
20150501|2015-03-27 02:30,27,2.673,2.674,2.67,2.67,192
20150501|2015-03-27 03:00,27,2.671,2.674,2.67,2.67,343
20150501|2015-03-27 03:30,27,2.671,2.671,2.652,2.659,977
20150501|2015-03-27 04:00,27,2.661,2.667,2.651,2.657,258
20150501|2015-03-27 04:30,27,2.656,2.659,2.654,2.657,100
20150501|2015-03-27 05:00,27,2.658,2.666,2.656,2.665,281
20150501|2015-03-27 05:30,27,2.665,2.67,2.665,2.666,200
20150501|2015-03-27 06:00,27,2.665,2.669,2.655,2.658,452
20150501|2015-03-27 06:30,27,2.658,2.666,2.655,2.666,978
20150501|2015-03-27 07:00,27,2.665,2.669,2.658,2.659,1703
20150501|2015-03-27 07:30,27,2.659,2.671,2.657,2.669,2223
20150501|2015-03-27 08:00,27,2.668,2.672,2.651,2.653,5414
20150501|2015-03-27 08:30,27,2.654,2.655,2.638,2.64,7243
20150501|2015-03-27 09:00,27,2.639,2.648,2.638,2.644,4146
20150501|2015-03-27 09:30,27,2.644,2.649,2.642,2.647,2958
20150501|2015-03-27 10:00,27,2.646,2.652,2.641,2.648,3193
20150501|2015-03-27 10:30,27,2.648,2.648,2.633,2.64,5608
20150501|2015-03-27 11:00,27,2.639,2.644,2.634,2.635,3601
20150501|2015-03-27 11:30,27,2.635,2.644,2.633,2.636,3286
20150501|2015-03-27 12:00,27,2.635,2.64,2.633,2.634,3381
20150501|2015-03-27 12:30,27,2.635,2.639,2.625,2.626,4150
20150501|2015-03-27 13:00,27,2.625,2.642,2.616,2.641,12365
20150501|2015-03-27 13:30,27,2.641,2.655,2.638,2.648,3188
20150501|2015-03-27 14:00,27,2.648,2.653,2.646,2.651,1132
20150501|2015-03-27 14:30,27,2.651,2.656,2.65,2.653,846
20150501|2015-03-27 15:00,27,2.652,2.66,2.65,2.658,535
20150501|2015-03-27 15:30,27,2.658,2.662,2.656,2.658,278
20150501|2015-03-27 16:00,27,2.658,2.66,2.656,2.66,152
20150501|2015-03-29 17:00,30,2.624,2.639,2.618,2.633,689
20150501|2015-03-29 17:30,30,2.633,2.637,2.63,2.633,159
20150501|2015-03-29 18:00,30,2.634,2.635,2.632,2.635,20
20150501|2015-03-29 18:30,30,2.634,2.634,2.626,2.627,78
20150501|2015-03-29 19:00,30,2.628,2.634,2.625,2.631,191
20150501|2015-03-29 19:30,30,2.633,2.635,2.632,2.634,128
20150501|2015-03-29 20:00,30,2.634,2.636,2.632,2.636,159
20150501|2015-03-29 20:30,30,2.636,2.636,2.635,2.635,53
20150501|2015-03-29 21:00,30,2.635,2.635,2.635,2.635,9
20150501|2015-03-29 21:30,30,2.635,2.636,2.634,2.634,30
20150501|2015-03-29 22:00,30,2.634,2.634,2.626,2.632,72
20150501|2015-03-29 22:30,30,2.633,2.634,2.627,2.628,82
20150501|2015-03-29 23:00,30,2.63,2.63,2.63,2.63,63
20150501|2015-03-29 23:30,30,2.629,2.63,2.623,2.623,156
20150501|2015-03-30 00:00,30,2.623,2.628,2.623,2.623,47
20150501|2015-03-30 00:30,30,2.623,2.628,2.623,2.626,57
20150501|2015-03-30 01:00,30,2.627,2.627,2.622,2.623,71
20150501|2015-03-30 01:30,30,2.624,2.627,2.623,2.624,74
20150501|2015-03-30 02:00,30,2.625,2.628,2.62,2.622,140
20150501|2015-03-30 02:30,30,2.622,2.627,2.62,2.621,168
20150501|2015-03-30 03:00,30,2.62,2.624,2.619,2.621,194
20150501|2015-03-30 03:30,30,2.623,2.623,2.62,2.622,115
20150501|2015-03-30 04:00,30,2.621,2.623,2.62,2.621,72
20150501|2015-03-30 04:30,30,2.622,2.623,2.62,2.62,32
20150501|2015-03-30 05:00,30,2.62,2.62,2.608,2.618,790
20150501|2015-03-30 05:30,30,2.619,2.619,2.613,2.615,203
20150501|2015-03-30 06:00,30,2.616,2.621,2.614,2.62,170
20150501|2015-03-30 06:30,30,2.62,2.627,2.616,2.62,764
20150501|2015-03-30 07:00,30,2.62,2.637,2.62,2.629,1773
20150501|2015-03-30 07:30,30,2.629,2.641,2.622,2.632,2011
20150501|2015-03-30 08:00,30,2.632,2.672,2.631,2.668,7304
20150501|2015-03-30 08:30,30,2.668,2.673,2.643,2.646,3584
20150501|2015-03-30 09:00,30,2.646,2.655,2.642,2.646,2366
20150501|2015-03-30 09:30,30,2.645,2.649,2.637,2.645,2473
20150501|2015-03-30 10:00,30,2.646,2.66,2.644,2.654,1845
20150501|2015-03-30 10:30,30,2.654,2.671,2.654,2.663,3626
20150501|2015-03-30 11:00,30,2.662,2.667,2.647,2.65,2285
20150501|2015-03-30 11:30,30,2.65,2.656,2.645,2.652,1876
20150501|2015-03-30 12:00,30,2.652,2.66,2.648,2.654,1592
20150501|2015-03-30 12:30,30,2.654,2.655,2.639,2.647,2375
20150501|2015-03-30 13:00,30,2.645,2.664,2.641,2.646,5468
20150501|2015-03-30 13:30,30,2.646,2.649,2.64,2.641,1805
20150501|2015-03-30 14:00,30,2.641,2.645,2.639,2.642,576
20150501|2015-03-30 14:30,30,2.641,2.643,2.639,2.64,550
20150501|2015-03-30 15:00,30,2.64,2.641,2.637,2.639,307
20150501|2015-03-30 15:30,30,2.638,2.641,2.637,2.637,177
20150501|2015-03-30 16:00,30,2.637,2.641,2.637,2.638,68
20150501|2015-03-30 17:00,31,2.64,2.644,2.637,2.641,82
20150501|2015-03-30 17:30,31,2.642,2.645,2.642,2.645,31
20150501|2015-03-30 18:00,31,2.645,2.645,2.644,2.644,14
20150501|2015-03-30 18:30,31,2.643,2.643,2.641,2.642,27
20150501|2015-03-30 19:00,31,2.643,2.643,2.64,2.641,42
20150501|2015-03-30 19:30,31,2.64,2.643,2.64,2.643,16
20150501|2015-03-30 20:00,31,2.643,2.643,2.626,2.638,178
20150501|2015-03-30 20:30,31,2.638,2.64,2.638,2.64,9
20150501|2015-03-30 21:00,31,2.638,2.639,2.632,2.639,51
20150501|2015-03-30 21:30,31,2.64,2.64,2.637,2.64,10
20150501|2015-03-30 22:00,31,2.64,2.64,2.628,2.637,113
20150501|2015-03-30 22:30,31,2.636,2.64,2.636,2.64,24
20150501|2015-03-30 23:00,31,2.64,2.64,2.64,2.64,5
20150501|2015-03-30 23:30,31,2.638,2.638,2.633,2.633,75
20150501|2015-03-31 00:00,31,2.632,2.632,2.626,2.629,66
20150501|2015-03-31 00:30,31,2.629,2.63,2.626,2.627,16
20150501|2015-03-31 01:00,31,2.63,2.631,2.627,2.629,24
20150501|2015-03-31 01:30,31,2.628,2.632,2.627,2.632,47
20150501|2015-03-31 02:00,31,2.632,2.633,2.625,2.626,102
20150501|2015-03-31 02:30,31,2.626,2.627,2.622,2.622,97
20150501|2015-03-31 03:00,31,2.622,2.625,2.622,2.624,129
20150501|2015-03-31 03:30,31,2.623,2.629,2.622,2.629,73
20150501|2015-03-31 04:00,31,2.629,2.631,2.625,2.627,73
20150501|2015-03-31 04:30,31,2.63,2.646,2.628,2.644,318
20150501|2015-03-31 05:00,31,2.646,2.65,2.643,2.649,183
20150501|2015-03-31 05:30,31,2.65,2.654,2.644,2.65,187
20150501|2015-03-31 06:00,31,2.65,2.657,2.649,2.653,331
20150501|2015-03-31 06:30,31,2.654,2.67,2.647,2.665,1072
20150501|2015-03-31 07:00,31,2.666,2.686,2.665,2.673,3133
20150501|2015-03-31 07:30,31,2.673,2.677,2.653,2.67,2280
20150501|2015-03-31 08:00,31,2.669,2.67,2.635,2.655,4519
20150501|2015-03-31 08:30,31,2.654,2.658,2.641,2.652,3267
20150501|2015-03-31 09:00,31,2.652,2.663,2.646,2.66,3210
20150501|2015-03-31 09:30,31,2.66,2.672,2.656,2.664,4005
20150501|2015-03-31 10:00,31,2.664,2.667,2.65,2.653,2511
20150501|2015-03-31 10:30,31,2.653,2.664,2.646,2.661,2337
20150501|2015-03-31 11:00,31,2.66,2.666,2.656,2.661,2266
20150501|2015-03-31 11:30,31,2.662,2.666,2.66,2.661,1138
20150501|2015-03-31 12:00,31,2.66,2.661,2.657,2.659,914
20150501|2015-03-31 12:30,31,2.658,2.668,2.657,2.66,1589
20150501|2015-03-31 13:00,31,2.66,2.661,2.636,2.639,10935
20150501|2015-03-31 13:30,31,2.64,2.643,2.637,2.64,2368
20150501|2015-03-31 14:00,31,2.64,2.643,2.639,2.641,528
20150501|2015-03-31 14:30,31,2.641,2.641,2.635,2.637,594
20150501|2015-03-31 15:00,31,2.637,2.644,2.635,2.641,629
20150501|2015-03-31 15:30,31,2.64,2.646,2.638,2.643,203
20150501|2015-03-31 16:00,31,2.644,2.644,2.64,2.644,32
20150501|2015-03-31 17:00,1,2.637,2.644,2.637,2.64,75
20150501|2015-03-31 17:30,1,2.64,2.643,2.639,2.643,19
20150501|2015-03-31 18:00,1,2.643,2.645,2.641,2.641,19
20150501|2015-03-31 18:30,1,2.643,2.643,2.641,2.642,10
20150501|2015-03-31 19:00,1,2.641,2.641,2.639,2.641,12
20150501|2015-03-31 19:30,1,2.641,2.641,2.64,2.64,19
20150501|2015-03-31 20:00,1,2.641,2.642,2.638,2.638,40
20150501|2015-03-31 20:30,1,2.638,2.642,2.638,2.641,62
20150501|2015-03-31 21:00,1,2.639,2.641,2.639,2.641,5
20150501|2015-03-31 21:30,1,2.642,2.643,2.64,2.643,78
20150501|2015-03-31 22:00,1,2.643,2.643,2.64,2.643,67
20150501|2015-03-31 22:30,1,2.642,2.642,2.639,2.641,21
20150501|2015-03-31 23:00,1,2.64,2.643,2.64,2.642,14
20150501|2015-03-31 23:30,1,2.642,2.655,2.638,2.655,167
20150501|2015-04-01 00:00,1,2.656,2.656,2.641,2.642,141
20150501|2015-04-01 00:30,1,2.645,2.661,2.642,2.657,303
20150501|2015-04-01 01:00,1,2.658,2.659,2.65,2.655,128
20150501|2015-04-01 01:30,1,2.654,2.655,2.649,2.649,26
20150501|2015-04-01 02:00,1,2.651,2.655,2.649,2.651,109
20150501|2015-04-01 02:30,1,2.65,2.654,2.65,2.653,30
20150501|2015-04-01 03:00,1,2.653,2.669,2.65,2.668,137
20150501|2015-04-01 03:30,1,2.668,2.67,2.667,2.669,162
20150501|2015-04-01 04:00,1,2.669,2.669,2.666,2.666,128
20150501|2015-04-01 04:30,1,2.668,2.668,2.66,2.661,222
20150501|2015-04-01 05:00,1,2.662,2.666,2.652,2.654,268
20150501|2015-04-01 05:30,1,2.655,2.657,2.646,2.646,206
20150501|2015-04-01 06:00,1,2.646,2.646,2.626,2.64,1194
20150501|2015-04-01 06:30,1,2.639,2.64,2.625,2.633,969
20150501|2015-04-01 07:00,1,2.631,2.637,2.624,2.633,1439
20150501|2015-04-01 07:30,1,2.633,2.645,2.632,2.641,1471
20150501|2015-04-01 08:00,1,2.641,2.643,2.611,2.616,7765
20150501|2015-04-01 08:30,1,2.617,2.618,2.593,2.599,9881
20150501|2015-04-01 09:00,1,2.598,2.606,2.583,2.605,7263
20150501|2015-04-01 09:30,1,2.604,2.623,2.596,2.607,7275
20150501|2015-04-01 10:00,1,2.607,2.61,2.595,2.609,3912
20150501|2015-04-01 10:30,1,2.608,2.61,2.6,2.606,2201
20150501|2015-04-01 11:00,1,2.607,2.609,2.594,2.595,2208
20150501|2015-04-01 11:30,1,2.596,2.606,2.594,2.6,2675
20150501|2015-04-01 12:00,1,2.601,2.621,2.6,2.616,3215
20150501|2015-04-01 12:30,1,2.616,2.622,2.607,2.61,2412
20150501|2015-04-01 13:00,1,2.611,2.623,2.6,2.603,7897
20150501|2015-04-01 13:30,1,2.604,2.609,2.602,2.604,2077
20150501|2015-04-01 14:00,1,2.604,2.61,2.602,2.602,731
20150501|2015-04-01 14:30,1,2.603,2.607,2.602,2.605,590
20150501|2015-04-01 15:00,1,2.606,2.607,2.601,2.601,302
20150501|2015-04-01 15:30,1,2.603,2.606,2.6,2.601,165
20150501|2015-04-01 16:00,1,2.602,2.603,2.6,2.6,44
20150501|2015-04-01 17:00,2,2.601,2.621,2.599,2.614,267
20150501|2015-04-01 17:30,2,2.614,2.614,2.605,2.606,48
20150501|2015-04-01 18:00,2,2.606,2.612,2.605,2.611,63
20150501|2015-04-01 18:30,2,2.61,2.61,2.604,2.608,40
20150501|2015-04-01 19:00,2,2.607,2.609,2.606,2.606,18
20150501|2015-04-01 19:30,2,2.609,2.609,2.604,2.606,9
20150501|2015-04-01 20:00,2,2.605,2.607,2.604,2.607,23
20150501|2015-04-01 20:30,2,2.604,2.608,2.594,2.606,168
20150501|2015-04-01 21:00,2,2.606,2.608,2.601,2.603,83
20150501|2015-04-01 21:30,2,2.603,2.604,2.597,2.601,33
20150501|2015-04-01 22:00,2,2.604,2.604,2.603,2.603,4
20150501|2015-04-01 22:30,2,2.605,2.606,2.6,2.6,21
20150501|2015-04-01 23:00,2,2.602,2.605,2.602,2.605,16
20150501|2015-04-01 23:30,2,2.604,2.605,2.603,2.603,3
20150501|2015-04-02 00:00,2,2.603,2.603,2.594,2.594,43
20150501|2015-04-02 00:30,2,2.595,2.595,2.592,2.592,71
20150501|2015-04-02 01:00,2,2.592,2.605,2.591,2.604,105
20150501|2015-04-02 01:30,2,2.603,2.603,2.597,2.597,46
20150501|2015-04-02 02:00,2,2.598,2.607,2.598,2.605,172
20150501|2015-04-02 02:30,2,2.605,2.607,2.599,2.604,69
20150501|2015-04-02 03:00,2,2.602,2.605,2.593,2.597,164
20150501|2015-04-02 03:30,2,2.596,2.596,2.592,2.595,52
20150501|2015-04-02 04:00,2,2.594,2.606,2.594,2.601,111
20150501|2015-04-02 04:30,2,2.601,2.607,2.601,2.607,100
20150501|2015-04-02 05:00,2,2.607,2.608,2.6,2.605,120
20150501|2015-04-02 05:30,2,2.606,2.607,2.597,2.598,140
20150501|2015-04-02 06:00,2,2.598,2.61,2.596,2.6,348
20150501|2015-04-02 06:30,2,2.6,2.621,2.599,2.617,1386
20150501|2015-04-02 07:00,2,2.617,2.63,2.617,2.625,1694
20150501|2015-04-02 07:30,2,2.625,2.63,2.609,2.621,2220
20150501|2015-04-02 08:00,2,2.621,2.627,2.608,2.627,4880
20150501|2015-04-02 08:30,2,2.626,2.635,2.619,2.634,4326
20150501|2015-04-02 09:00,2,2.634,2.638,2.625,2.627,4852
20150501|2015-04-02 09:30,2,2.629,2.7,2.629,2.684,25613
20150501|2015-04-02 10:00,2,2.683,2.719,2.683,2.703,15660
20150501|2015-04-02 10:30,2,2.703,2.716,2.696,2.713,6162
20150501|2015-04-02 11:00,2,2.713,2.716,2.691,2.7,5293
20150501|2015-04-02 11:30,2,2.7,2.712,2.692,2.71,4493
20150501|2015-04-02 12:00,2,2.711,2.716,2.7,2.701,5108
20150501|2015-04-02 12:30,2,2.702,2.71,2.696,2.697,4314
20150501|2015-04-02 13:00,2,2.698,2.717,2.695,2.71,12090
20150501|2015-04-02 13:30,2,2.709,2.714,2.706,2.71,2164
20150501|2015-04-02 14:00,2,2.71,2.712,2.707,2.711,913
20150501|2015-04-02 14:30,2,2.71,2.71,2.705,2.707,1007
20150501|2015-04-02 15:00,2,2.708,2.714,2.706,2.713,367
20150501|2015-04-02 15:30,2,2.711,2.711,2.697,2.7,407
20150501|2015-04-02 16:00,2,2.7,2.704,2.696,2.699,281
20150501|2015-04-05 17:00,6,2.681,2.694,2.665,2.686,677
20150501|2015-04-05 17:30,6,2.686,2.69,2.683,2.69,40
20150501|2015-04-05 18:00,6,2.688,2.698,2.686,2.691,125
20150501|2015-04-05 18:30,6,2.693,2.695,2.691,2.692,193
20150501|2015-04-05 19:00,6,2.692,2.693,2.69,2.692,71
20150501|2015-04-05 19:30,6,2.692,2.692,2.69,2.691,13
20150501|2015-04-05 20:00,6,2.69,2.69,2.689,2.69,12
20150501|2015-04-05 20:30,6,2.689,2.689,2.684,2.688,45
20150501|2015-04-05 21:00,6,2.685,2.686,2.678,2.681,62
20150501|2015-04-05 21:30,6,2.678,2.681,2.677,2.681,65
20150501|2015-04-05 22:00,6,2.681,2.681,2.678,2.679,15
20150501|2015-04-05 22:30,6,2.677,2.681,2.677,2.681,19
20150501|2015-04-05 23:00,6,2.681,2.681,2.68,2.681,7
20150501|2015-04-05 23:30,6,2.68,2.681,2.675,2.678,78
20150501|2015-04-06 00:00,6,2.678,2.68,2.678,2.68,13
20150501|2015-04-06 00:30,6,2.68,2.685,2.68,2.683,30
20150501|2015-04-06 01:00,6,2.683,2.683,2.674,2.679,153
20150501|2015-04-06 01:30,6,2.678,2.678,2.673,2.675,122
20150501|2015-04-06 02:00,6,2.674,2.679,2.672,2.673,147
20150501|2015-04-06 02:30,6,2.673,2.673,2.67,2.671,48
20150501|2015-04-06 03:00,6,2.67,2.673,2.668,2.668,119
20150501|2015-04-06 03:30,6,2.668,2.671,2.668,2.67,56
20150501|2015-04-06 04:00,6,2.67,2.67,2.665,2.668,199
20150501|2015-04-06 04:30,6,2.669,2.684,2.666,2.682,180
20150501|2015-04-06 05:00,6,2.682,2.685,2.673,2.673,147
20150501|2015-04-06 05:30,6,2.674,2.674,2.662,2.662,487
20150501|2015-04-06 06:00,6,2.661,2.663,2.637,2.644,2741
20150501|2015-04-06 06:30,6,2.643,2.647,2.634,2.638,1955
20150501|2015-04-06 07:00,6,2.638,2.648,2.633,2.644,2835
20150501|2015-04-06 07:30,6,2.643,2.654,2.638,2.641,2526
20150501|2015-04-06 08:00,6,2.641,2.649,2.633,2.646,4130
20150501|2015-04-06 08:30,6,2.646,2.66,2.641,2.648,4043
20150501|2015-04-06 09:00,6,2.647,2.656,2.644,2.65,1907
20150501|2015-04-06 09:30,6,2.65,2.66,2.643,2.658,2635
20150501|2015-04-06 10:00,6,2.658,2.663,2.651,2.658,1587
20150501|2015-04-06 10:30,6,2.658,2.659,2.646,2.649,1667
20150501|2015-04-06 11:00,6,2.65,2.65,2.643,2.643,1692
20150501|2015-04-06 11:30,6,2.642,2.646,2.639,2.645,1777
20150501|2015-04-06 12:00,6,2.644,2.645,2.641,2.642,765
20150501|2015-04-06 12:30,6,2.642,2.654,2.642,2.653,1033
20150501|2015-04-06 13:00,6,2.654,2.665,2.647,2.649,6712
20150501|2015-04-06 13:30,6,2.649,2.652,2.648,2.651,1225
20150501|2015-04-06 14:00,6,2.652,2.655,2.65,2.652,430
20150501|2015-04-06 14:30,6,2.653,2.654,2.649,2.653,660
20150501|2015-04-06 15:00,6,2.653,2.654,2.648,2.65,224
20150501|2015-04-06 15:30,6,2.649,2.657,2.649,2.655,247
20150501|2015-04-06 16:00,6,2.654,2.659,2.653,2.657,42
20150501|2015-04-06 17:00,7,2.655,2.658,2.655,2.656,31
20150501|2015-04-06 17:30,7,2.658,2.658,2.654,2.655,11
20150501|2015-04-06 18:00,7,2.656,2.658,2.652,2.657,17
20150501|2015-04-06 18:30,7,2.656,2.659,2.656,2.659,6
20150501|2015-04-06 19:00,7,2.657,2.658,2.656,2.656,16
20150501|2015-04-06 19:30,7,2.657,2.657,2.655,2.657,132
20150501|2015-04-06 20:00,7,2.655,2.657,2.655,2.655,13
20150501|2015-04-06 20:30,7,2.656,2.66,2.656,2.657,46
20150501|2015-04-06 21:00,7,2.657,2.66,2.656,2.66,105
20150501|2015-04-06 21:30,7,2.659,2.659,2.659,2.659,11
20150501|2015-04-06 22:00,7,2.66,2.66,2.658,2.658,6
20150501|2015-04-06 22:30,7,2.658,2.66,2.658,2.66,27
20150501|2015-04-06 23:00,7,2.66,2.66,2.66,2.66,59
20150501|2015-04-06 23:30,7,2.659,2.669,2.659,2.668,164
20150501|2015-04-07 00:00,7,2.666,2.672,2.666,2.671,63
20150501|2015-04-07 00:30,7,2.668,2.675,2.668,2.675,49
20150501|2015-04-07 01:00,7,2.675,2.685,2.675,2.682,368
20150501|2015-04-07 01:30,7,2.682,2.686,2.681,2.685,149
20150501|2015-04-07 02:00,7,2.684,2.689,2.683,2.688,358
20150501|2015-04-07 02:30,7,2.688,2.695,2.686,2.694,272
20150501|2015-04-07 03:00,7,2.694,2.709,2.694,2.697,1191
20150501|2015-04-07 03:30,7,2.698,2.7,2.694,2.699,228
20150501|2015-04-07 04:00,7,2.699,2.7,2.689,2.693,255
20150501|2015-04-07 04:30,7,2.692,2.699,2.691,2.699,149
20150501|2015-04-07 05:00,7,2.7,2.708,2.698,2.705,367
20150501|2015-04-07 05:30,7,2.704,2.707,2.692,2.694,390
20150501|2015-04-07 06:00,7,2.694,2.694,2.67,2.675,1183
20150501|2015-04-07 06:30,7,2.676,2.689,2.675,2.678,849
20150501|2015-04-07 07:00,7,2.678,2.686,2.655,2.659,2903
20150501|2015-04-07 07:30,7,2.659,2.672,2.655,2.666,1770
20150501|2015-04-07 08:00,7,2.666,2.671,2.647,2.658,4989
20150501|2015-04-07 08:30,7,2.658,2.675,2.655,2.671,5082
20150501|2015-04-07 09:00,7,2.671,2.69,2.669,2.684,5586
20150501|2015-04-07 09:30,7,2.684,2.7,2.677,2.694,4420
20150501|2015-04-07 10:00,7,2.695,2.701,2.686,2.688,4033
20150501|2015-04-07 10:30,7,2.688,2.69,2.674,2.682,3549
20150501|2015-04-07 11:00,7,2.682,2.69,2.679,2.686,2055
20150501|2015-04-07 11:30,7,2.686,2.694,2.684,2.691,2187
20150501|2015-04-07 12:00,7,2.692,2.702,2.689,2.696,2502
20150501|2015-04-07 12:30,7,2.696,2.697,2.682,2.686,2721
20150501|2015-04-07 13:00,7,2.685,2.692,2.675,2.683,5451
20150501|2015-04-07 13:30,7,2.682,2.682,2.673,2.675,1818
20150501|2015-04-07 14:00,7,2.675,2.677,2.672,2.672,353
20150501|2015-04-07 14:30,7,2.672,2.676,2.661,2.663,1098
20150501|2015-04-07 15:00,7,2.663,2.666,2.66,2.664,274
20150501|2015-04-07 15:30,7,2.664,2.666,2.66,2.661,249
20150501|2015-04-07 16:00,7,2.662,2.665,2.66,2.661,109
20150501|2015-04-07 17:00,8,2.666,2.666,2.655,2.657,156
20150501|2015-04-07 17:30,8,2.657,2.66,2.657,2.66,20
20150501|2015-04-07 18:00,8,2.661,2.663,2.661,2.663,14
20150501|2015-04-07 18:30,8,2.661,2.662,2.661,2.662,4
20150501|2015-04-07 19:00,8,2.662,2.664,2.659,2.661,49
20150501|2015-04-07 19:30,8,2.66,2.66,2.654,2.656,155
20150501|2015-04-07 20:00,8,2.655,2.656,2.653,2.656,53
20150501|2015-04-07 20:30,8,2.656,2.669,2.656,2.661,161
20150501|2015-04-07 21:00,8,2.659,2.661,2.651,2.653,156
20150501|2015-04-07 21:30,8,2.653,2.656,2.652,2.656,31
20150501|2015-04-07 22:00,8,2.655,2.657,2.654,2.655,33
20150501|2015-04-07 22:30,8,2.655,2.657,2.655,2.657,13
20150501|2015-04-07 23:00,8,2.656,2.658,2.655,2.657,36
20150501|2015-04-07 23:30,8,2.658,2.664,2.651,2.651,251
20150501|2015-04-08 00:00,8,2.651,2.657,2.651,2.652,96
20150501|2015-04-08 00:30,8,2.652,2.654,2.651,2.654,26
20150501|2015-04-08 01:00,8,2.654,2.655,2.651,2.651,45
20150501|2015-04-08 01:30,8,2.651,2.653,2.651,2.652,48
20150501|2015-04-08 02:00,8,2.653,2.657,2.651,2.651,122
20150501|2015-04-08 02:30,8,2.651,2.654,2.635,2.639,652
20150501|2015-04-08 03:00,8,2.639,2.64,2.63,2.634,547
20150501|2015-04-08 03:30,8,2.634,2.635,2.63,2.632,215
20150501|2015-04-08 04:00,8,2.631,2.634,2.631,2.631,187
20150501|2015-04-08 04:30,8,2.632,2.634,2.627,2.628,327
20150501|2015-04-08 05:00,8,2.629,2.629,2.621,2.626,525
20150501|2015-04-08 05:30,8,2.626,2.631,2.624,2.631,518
20150501|2015-04-08 06:00,8,2.63,2.632,2.623,2.625,1211
20150501|2015-04-08 06:30,8,2.626,2.641,2.624,2.637,1440
20150501|2015-04-08 07:00,8,2.637,2.638,2.629,2.631,2494
20150501|2015-04-08 07:30,8,2.63,2.641,2.624,2.634,2968
20150501|2015-04-08 08:00,8,2.634,2.65,2.622,2.647,7751
20150501|2015-04-08 08:30,8,2.647,2.656,2.637,2.638,4933
20150501|2015-04-08 09:00,8,2.639,2.644,2.628,2.628,3304
20150501|2015-04-08 09:30,8,2.63,2.63,2.613,2.623,7509
20150501|2015-04-08 10:00,8,2.623,2.625,2.613,2.619,4017
20150501|2015-04-08 10:30,8,2.619,2.626,2.614,2.624,2297
20150501|2015-04-08 11:00,8,2.624,2.631,2.622,2.625,2346
20150501|2015-04-08 11:30,8,2.626,2.635,2.625,2.625,2178
20150501|2015-04-08 12:00,8,2.624,2.627,2.616,2.621,2291
20150501|2015-04-08 12:30,8,2.621,2.625,2.611,2.624,3831
20150501|2015-04-08 13:00,8,2.622,2.629,2.612,2.619,7265
20150501|2015-04-08 13:30,8,2.619,2.623,2.617,2.622,2923
20150501|2015-04-08 14:00,8,2.621,2.625,2.619,2.623,723
20150501|2015-04-08 14:30,8,2.624,2.625,2.618,2.621,970
20150501|2015-04-08 15:00,8,2.621,2.624,2.619,2.622,307
20150501|2015-04-08 15:30,8,2.622,2.625,2.622,2.625,136
20150501|2015-04-08 16:00,8,2.625,2.626,2.623,2.623,70
20150501|2015-04-08 17:00,9,2.624,2.624,2.611,2.62,195
20150501|2015-04-08 17:30,9,2.62,2.621,2.614,2.621,194
20150501|2015-04-08 18:00,9,2.62,2.625,2.616,2.623,125
20150501|2015-04-08 18:30,9,2.624,2.625,2.619,2.622,22
20150501|2015-04-08 19:00,9,2.622,2.624,2.621,2.623,19
20150501|2015-04-08 19:30,9,2.62,2.622,2.617,2.62,34
20150501|2015-04-08 20:00,9,2.621,2.623,2.621,2.623,14
20150501|2015-04-08 20:30,9,2.623,2.623,2.62,2.62,22
20150501|2015-04-08 21:00,9,2.62,2.625,2.618,2.625,102
20150501|2015-04-08 21:30,9,2.625,2.625,2.622,2.625,29
20150501|2015-04-08 22:00,9,2.622,2.625,2.622,2.625,20
20150501|2015-04-08 22:30,9,2.625,2.626,2.623,2.624,31
20150501|2015-04-08 23:00,9,2.625,2.626,2.622,2.624,23
20150501|2015-04-08 23:30,9,2.625,2.629,2.624,2.629,110
20150501|2015-04-09 00:00,9,2.628,2.63,2.628,2.629,85
20150501|2015-04-09 00:30,9,2.627,2.63,2.626,2.629,59
20150501|2015-04-09 01:00,9,2.629,2.63,2.627,2.628,89
20150501|2015-04-09 01:30,9,2.629,2.63,2.628,2.629,82
20150501|2015-04-09 02:00,9,2.628,2.634,2.628,2.632,390
20150501|2015-04-09 02:30,9,2.631,2.637,2.63,2.635,535
20150501|2015-04-09 03:00,9,2.634,2.637,2.63,2.635,384
20150501|2015-04-09 03:30,9,2.634,2.641,2.633,2.639,450
20150501|2015-04-09 04:00,9,2.639,2.641,2.636,2.638,538
20150501|2015-04-09 04:30,9,2.637,2.64,2.631,2.634,331
20150501|2015-04-09 05:00,9,2.635,2.64,2.63,2.639,278
20150501|2015-04-09 05:30,9,2.639,2.646,2.638,2.643,309
20150501|2015-04-09 06:00,9,2.642,2.644,2.629,2.636,933
20150501|2015-04-09 06:30,9,2.638,2.638,2.623,2.624,388
20150501|2015-04-09 07:00,9,2.624,2.626,2.615,2.622,1486
20150501|2015-04-09 07:30,9,2.621,2.628,2.62,2.621,925
20150501|2015-04-09 08:00,9,2.622,2.627,2.604,2.616,5459
20150501|2015-04-09 08:30,9,2.617,2.625,2.61,2.615,3835
20150501|2015-04-09 09:00,9,2.616,2.63,2.615,2.623,4035
20150501|2015-04-09 09:30,9,2.621,2.621,2.535,2.567,30619
20150501|2015-04-09 10:00,9,2.567,2.568,2.548,2.549,6555
20150501|2015-04-09 10:30,9,2.548,2.553,2.542,2.55,4552
20150501|2015-04-09 11:00,9,2.549,2.552,2.542,2.544,3048
20150501|2015-04-09 11:30,9,2.544,2.546,2.527,2.533,7892
20150501|2015-04-09 12:00,9,2.533,2.542,2.528,2.529,3816
20150501|2015-04-09 12:30,9,2.53,2.535,2.527,2.534,2297
20150501|2015-04-09 13:00,9,2.534,2.539,2.522,2.53,9610
20150501|2015-04-09 13:30,9,2.531,2.536,2.527,2.531,2668
20150501|2015-04-09 14:00,9,2.53,2.535,2.529,2.534,918
20150501|2015-04-09 14:30,9,2.533,2.539,2.533,2.538,909
20150501|2015-04-09 15:00,9,2.538,2.541,2.537,2.54,368
20150501|2015-04-09 15:30,9,2.539,2.542,2.539,2.542,302
20150501|2015-04-09 16:00,9,2.543,2.543,2.536,2.538,238
20150501|2015-04-09 17:00,10,2.539,2.539,2.535,2.539,89
20150501|2015-04-09 17:30,10,2.538,2.539,2.536,2.538,83
20150501|2015-04-09 18:00,10,2.537,2.538,2.535,2.536,41
20150501|2015-04-09 18:30,10,2.535,2.538,2.535,2.538,18
20150501|2015-04-09 19:00,10,2.537,2.538,2.537,2.537,14
20150501|2015-04-09 19:30,10,2.537,2.541,2.537,2.54,55
20150501|2015-04-09 20:00,10,2.54,2.54,2.536,2.538,192
20150501|2015-04-09 20:30,10,2.537,2.539,2.537,2.538,55
20150501|2015-04-09 21:00,10,2.539,2.547,2.535,2.544,157
20150501|2015-04-09 21:30,10,2.545,2.551,2.54,2.542,364
20150501|2015-04-09 22:00,10,2.541,2.543,2.538,2.541,90
20150501|2015-04-09 22:30,10,2.542,2.543,2.541,2.541,13
20150501|2015-04-09 23:00,10,2.541,2.541,2.541,2.541,2
20150501|2015-04-09 23:30,10,2.543,2.543,2.541,2.542,14
20150501|2015-04-10 00:00,10,2.542,2.542,2.541,2.542,17
20150501|2015-04-10 00:30,10,2.541,2.541,2.539,2.54,33
20150501|2015-04-10 01:00,10,2.54,2.542,2.54,2.541,56
20150501|2015-04-10 01:30,10,2.541,2.543,2.537,2.538,175
20150501|2015-04-10 02:00,10,2.539,2.544,2.537,2.543,273
20150501|2015-04-10 02:30,10,2.544,2.546,2.542,2.544,122
20150501|2015-04-10 03:00,10,2.543,2.548,2.542,2.548,167
20150501|2015-04-10 03:30,10,2.546,2.547,2.539,2.54,164
20150501|2015-04-10 04:00,10,2.54,2.544,2.537,2.543,175
20150501|2015-04-10 04:30,10,2.542,2.544,2.541,2.541,83
20150501|2015-04-10 05:00,10,2.542,2.542,2.538,2.541,130
20150501|2015-04-10 05:30,10,2.54,2.544,2.539,2.542,234
20150501|2015-04-10 06:00,10,2.542,2.545,2.539,2.544,389
20150501|2015-04-10 06:30,10,2.545,2.55,2.543,2.548,649
20150501|2015-04-10 07:00,10,2.549,2.549,2.539,2.539,1437
20150501|2015-04-10 07:30,10,2.54,2.543,2.531,2.54,3097
20150501|2015-04-10 08:00,10,2.54,2.548,2.535,2.544,4245
20150501|2015-04-10 08:30,10,2.545,2.548,2.522,2.534,4999
20150501|2015-04-10 09:00,10,2.534,2.536,2.526,2.533,3008
20150501|2015-04-10 09:30,10,2.533,2.541,2.532,2.54,1776
20150501|2015-04-10 10:00,10,2.539,2.543,2.534,2.539,2580
20150501|2015-04-10 10:30,10,2.539,2.544,2.535,2.544,1308
20150501|2015-04-10 11:00,10,2.543,2.547,2.541,2.543,1570
20150501|2015-04-10 11:30,10,2.543,2.543,2.53,2.534,2003
20150501|2015-04-10 12:00,10,2.535,2.535,2.524,2.524,2185
20150501|2015-04-10 12:30,10,2.525,2.525,2.519,2.52,2673
20150501|2015-04-10 13:00,10,2.519,2.521,2.504,2.511,7479
20150501|2015-04-10 13:30,10,2.512,2.513,2.504,2.505,2587
20150501|2015-04-10 14:00,10,2.505,2.508,2.504,2.506,847
20150501|2015-04-10 14:30,10,2.505,2.515,2.505,2.512,1080
20150501|2015-04-10 15:00,10,2.512,2.513,2.51,2.511,249
20150501|2015-04-10 15:30,10,2.51,2.513,2.51,2.51,120
20150501|2015-04-10 16:00,10,2.511,2.512,2.509,2.509,59
20150501|2015-04-12 17:00,13,2.487,2.495,2.477,2.48,946
20150501|2015-04-12 17:30,13,2.48,2.48,2.475,2.477,304
20150501|2015-04-12 18:00,13,2.476,2.484,2.475,2.479,236
20150501|2015-04-12 18:30,13,2.479,2.486,2.479,2.483,117
20150501|2015-04-12 19:00,13,2.483,2.485,2.481,2.481,128
20150501|2015-04-12 19:30,13,2.481,2.5,2.481,2.498,245
20150501|2015-04-12 20:00,13,2.496,2.501,2.492,2.495,191
20150501|2015-04-12 20:30,13,2.495,2.497,2.494,2.496,27
20150501|2015-04-12 21:00,13,2.496,2.496,2.493,2.493,57
20150501|2015-04-12 21:30,13,2.492,2.494,2.484,2.486,213
20150501|2015-04-12 22:00,13,2.487,2.492,2.484,2.487,102
20150501|2015-04-12 22:30,13,2.487,2.489,2.483,2.486,91
20150501|2015-04-12 23:00,13,2.487,2.494,2.486,2.493,266
20150501|2015-04-12 23:30,13,2.494,2.494,2.48,2.489,98
20150501|2015-04-13 00:00,13,2.488,2.489,2.485,2.485,27
20150501|2015-04-13 00:30,13,2.484,2.491,2.482,2.491,45
20150501|2015-04-13 01:00,13,2.492,2.492,2.486,2.488,85
20150501|2015-04-13 01:30,13,2.489,2.494,2.488,2.49,78
20150501|2015-04-13 02:00,13,2.491,2.491,2.486,2.49,189
20150501|2015-04-13 02:30,13,2.491,2.492,2.485,2.49,204
20150501|2015-04-13 03:00,13,2.491,2.492,2.49,2.492,134
20150501|2015-04-13 03:30,13,2.492,2.496,2.491,2.495,202
20150501|2015-04-13 04:00,13,2.495,2.5,2.494,2.498,215
20150501|2015-04-13 04:30,13,2.498,2.5,2.496,2.499,156
20150501|2015-04-13 05:00,13,2.499,2.501,2.496,2.499,112
20150501|2015-04-13 05:30,13,2.499,2.503,2.499,2.5,202
20150501|2015-04-13 06:00,13,2.499,2.512,2.499,2.507,528
20150501|2015-04-13 06:30,13,2.507,2.509,2.487,2.494,632
20150501|2015-04-13 07:00,13,2.493,2.501,2.492,2.5,981
20150501|2015-04-13 07:30,13,2.501,2.538,2.501,2.534,4720
20150501|2015-04-13 08:00,13,2.533,2.543,2.518,2.523,5863
20150501|2015-04-13 08:30,13,2.522,2.531,2.518,2.526,2636
20150501|2015-04-13 09:00,13,2.526,2.543,2.526,2.539,3644
20150501|2015-04-13 09:30,13,2.539,2.541,2.525,2.526,2282
20150501|2015-04-13 10:00,13,2.526,2.531,2.514,2.517,2761
20150501|2015-04-13 10:30,13,2.517,2.518,2.507,2.507,3186
20150501|2015-04-13 11:00,13,2.507,2.511,2.491,2.495,4729
20150501|2015-04-13 11:30,13,2.495,2.503,2.49,2.5,2039
20150501|2015-04-13 12:00,13,2.499,2.501,2.494,2.495,1507
20150501|2015-04-13 12:30,13,2.495,2.496,2.486,2.493,2853
20150501|2015-04-13 13:00,13,2.492,2.513,2.487,2.513,7141
20150501|2015-04-13 13:30,13,2.513,2.516,2.504,2.508,2969
20150501|2015-04-13 14:00,13,2.508,2.509,2.503,2.505,726
20150501|2015-04-13 14:30,13,2.506,2.511,2.503,2.507,753
20150501|2015-04-13 15:00,13,2.508,2.513,2.505,2.511,522
20150501|2015-04-13 15:30,13,2.511,2.512,2.505,2.507,281
20150501|2015-04-13 16:00,13,2.508,2.512,2.507,2.511,73
20150501|2015-04-13 17:00,14,2.507,2.514,2.502,2.511,215
20150501|2015-04-13 17:30,14,2.51,2.514,2.509,2.512,32
20150501|2015-04-13 18:00,14,2.511,2.515,2.511,2.513,19
20150501|2015-04-13 18:30,14,2.515,2.517,2.51,2.515,125
20150501|2015-04-13 19:00,14,2.514,2.516,2.512,2.512,34
20150501|2015-04-13 19:30,14,2.512,2.516,2.512,2.515,26
20150501|2015-04-13 20:00,14,2.516,2.523,2.515,2.522,178
20150501|2015-04-13 20:30,14,2.522,2.524,2.52,2.524,32
20150501|2015-04-13 21:00,14,2.522,2.522,2.52,2.52,31
20150501|2015-04-13 21:30,14,2.521,2.522,2.52,2.52,12
20150501|2015-04-13 22:00,14,2.521,2.528,2.521,2.525,66
20150501|2015-04-13 22:30,14,2.525,2.525,2.52,2.521,9
20150501|2015-04-13 23:00,14,2.521,2.521,2.52,2.52,18
20150501|2015-04-13 23:30,14,2.521,2.521,2.521,2.521,7
20150501|2015-04-14 00:00,14,2.521,2.521,2.521,2.521,12
20150501|2015-04-14 00:30,14,2.52,2.527,2.518,2.522,182
20150501|2015-04-14 01:00,14,2.521,2.525,2.519,2.519,53
20150501|2015-04-14 01:30,14,2.519,2.52,2.519,2.519,21
20150501|2015-04-14 02:00,14,2.521,2.523,2.52,2.521,70
20150501|2015-04-14 02:30,14,2.52,2.524,2.52,2.523,46
20150501|2015-04-14 03:00,14,2.523,2.523,2.519,2.521,48
20150501|2015-04-14 03:30,14,2.521,2.523,2.519,2.522,43
20150501|2015-04-14 04:00,14,2.52,2.527,2.519,2.521,141
20150501|2015-04-14 04:30,14,2.52,2.524,2.519,2.522,76
20150501|2015-04-14 05:00,14,2.522,2.526,2.52,2.526,85
20150501|2015-04-14 05:30,14,2.526,2.531,2.524,2.528,285
20150501|2015-04-14 06:00,14,2.528,2.539,2.528,2.536,707
20150501|2015-04-14 06:30,14,2.537,2.54,2.529,2.535,815
20150501|2015-04-14 07:00,14,2.534,2.541,2.525,2.528,1304
20150501|2015-04-14 07:30,14,2.529,2.541,2.528,2.536,2133
20150501|2015-04-14 08:00,14,2.536,2.552,2.532,2.542,7625
20150501|2015-04-14 08:30,14,2.542,2.55,2.536,2.544,4151
20150501|2015-04-14 09:00,14,2.542,2.545,2.533,2.542,1996
20150501|2015-04-14 09:30,14,2.542,2.544,2.523,2.532,3792
20150501|2015-04-14 10:00,14,2.532,2.544,2.532,2.539,2407
20150501|2015-04-14 10:30,14,2.539,2.546,2.534,2.541,3594
20150501|2015-04-14 11:00,14,2.541,2.543,2.536,2.542,1879
20150501|2015-04-14 11:30,14,2.542,2.544,2.538,2.54,1254
20150501|2015-04-14 12:00,14,2.54,2.541,2.525,2.532,2801
20150501|2015-04-14 12:30,14,2.532,2.534,2.515,2.526,3390
20150501|2015-04-14 13:00,14,2.525,2.532,2.522,2.529,4918
20150501|2015-04-14 13:30,14,2.528,2.532,2.528,2.528,1378
20150501|2015-04-14 14:00,14,2.527,2.532,2.527,2.53,765
20150501|2015-04-14 14:30,14,2.53,2.532,2.526,2.527,522
20150501|2015-04-14 15:00,14,2.527,2.527,2.522,2.524,428
20150501|2015-04-14 15:30,14,2.525,2.529,2.524,2.527,160
20150501|2015-04-14 16:00,14,2.527,2.529,2.524,2.528,33
20150501|2015-04-14 17:00,15,2.526,2.533,2.516,2.525,99
20150501|2015-04-14 17:30,15,2.525,2.527,2.522,2.524,12
20150501|2015-04-14 18:00,15,2.523,2.525,2.52,2.522,37
20150501|2015-04-14 18:30,15,2.522,2.529,2.521,2.528,42
20150501|2015-04-14 19:00,15,2.53,2.53,2.526,2.526,15
20150501|2015-04-14 19:30,15,2.526,2.527,2.519,2.52,27
20150501|2015-04-14 20:00,15,2.522,2.526,2.521,2.521,45
20150501|2015-04-14 20:30,15,2.522,2.522,2.519,2.52,33
20150501|2015-04-14 21:00,15,2.521,2.523,2.52,2.523,10
20150501|2015-04-14 21:30,15,2.521,2.521,2.517,2.519,133
20150501|2015-04-14 22:00,15,2.517,2.517,2.517,2.517,5
20150501|2015-04-14 22:30,15,2.516,2.517,2.516,2.516,9
20150501|2015-04-14 23:00,15,2.516,2.516,2.504,2.507,163
20150501|2015-04-14 23:30,15,2.507,2.507,2.501,2.501,146
20150501|2015-04-15 00:00,15,2.501,2.502,2.501,2.502,38
20150501|2015-04-15 00:30,15,2.501,2.503,2.491,2.495,387
20150501|2015-04-15 01:00,15,2.496,2.5,2.492,2.495,142
20150501|2015-04-15 01:30,15,2.497,2.503,2.496,2.499,249
20150501|2015-04-15 02:00,15,2.499,2.507,2.499,2.505,248
20150501|2015-04-15 02:30,15,2.504,2.516,2.503,2.512,262
20150501|2015-04-15 03:00,15,2.512,2.513,2.505,2.509,112
20150501|2015-04-15 03:30,15,2.507,2.533,2.506,2.528,427
20150501|2015-04-15 04:00,15,2.527,2.533,2.522,2.529,213
20150501|2015-04-15 04:30,15,2.531,2.534,2.529,2.529,101
20150501|2015-04-15 05:00,15,2.531,2.532,2.526,2.529,99
20150501|2015-04-15 05:30,15,2.53,2.542,2.527,2.541,457
20150501|2015-04-15 06:00,15,2.541,2.562,2.54,2.559,1351
20150501|2015-04-15 06:30,15,2.559,2.562,2.548,2.552,967
20150501|2015-04-15 07:00,15,2.552,2.572,2.55,2.569,2009
20150501|2015-04-15 07:30,15,2.569,2.572,2.559,2.566,2718
20150501|2015-04-15 08:00,15,2.565,2.571,2.563,2.564,3676
20150501|2015-04-15 08:30,15,2.564,2.584,2.562,2.58,5516
20150501|2015-04-15 09:00,15,2.58,2.592,2.58,2.586,7897
20150501|2015-04-15 09:30,15,2.585,2.602,2.584,2.601,7562
20150501|2015-04-15 10:00,15,2.601,2.609,2.589,2.59,6909
20150501|2015-04-15 10:30,15,2.591,2.605,2.59,2.604,2514
20150501|2015-04-15 11:00,15,2.604,2.605,2.592,2.597,2361
20150501|2015-04-15 11:30,15,2.598,2.604,2.596,2.601,1729
20150501|2015-04-15 12:00,15,2.601,2.619,2.6,2.618,4954
20150501|2015-04-15 12:30,15,2.619,2.625,2.611,2.612,3678
20150501|2015-04-15 13:00,15,2.613,2.613,2.588,2.61,10131
20150501|2015-04-15 13:30,15,2.61,2.61,2.604,2.607,1748
20150501|2015-04-15 14:00,15,2.607,2.61,2.605,2.606,970
20150501|2015-04-15 14:30,15,2.605,2.607,2.597,2.598,996
20150501|2015-04-15 15:00,15,2.598,2.602,2.594,2.599,521
20150501|2015-04-15 15:30,15,2.598,2.603,2.596,2.6,333
20150501|2015-04-15 16:00,15,2.6,2.6,2.594,2.594,105
20150501|2015-04-15 17:00,16,2.598,2.609,2.596,2.598,72
20150501|2015-04-15 17:30,16,2.597,2.6,2.596,2.598,20
20150501|2015-04-15 18:00,16,2.598,2.602,2.598,2.602,5
20150501|2015-04-15 18:30,16,2.602,2.602,2.598,2.598,24
20150501|2015-04-15 19:00,16,2.598,2.599,2.598,2.598,6
20150501|2015-04-15 19:30,16,2.6,2.6,2.599,2.599,7
20150501|2015-04-15 20:00,16,2.599,2.6,2.596,2.597,26
20150501|2015-04-15 20:30,16,2.598,2.608,2.598,2.608,43
20150501|2015-04-15 21:00,16,2.607,2.607,2.602,2.602,20
20150501|2015-04-15 21:30,16,2.603,2.603,2.601,2.603,11
20150501|2015-04-15 22:00,16,2.601,2.601,2.601,2.601,2
20150501|2015-04-15 22:30,16,2.602,2.605,2.602,2.605,11
20150501|2015-04-15 23:00,16,2.605,2.605,2.602,2.604,7
20150501|2015-04-15 23:30,16,2.604,2.607,2.587,2.593,328
20150501|2015-04-16 00:00,16,2.592,2.595,2.591,2.595,10
20150501|2015-04-16 00:30,16,2.596,2.597,2.593,2.594,9
20150501|2015-04-16 01:00,16,2.593,2.6,2.593,2.598,34
20150501|2015-04-16 01:30,16,2.597,2.598,2.596,2.597,26
20150501|2015-04-16 02:00,16,2.596,2.597,2.582,2.587,325
20150501|2015-04-16 02:30,16,2.589,2.589,2.57,2.576,428
20150501|2015-04-16 03:00,16,2.576,2.587,2.574,2.576,184
20150501|2015-04-16 03:30,16,2.575,2.581,2.571,2.578,104
20150501|2015-04-16 04:00,16,2.576,2.585,2.572,2.578,177
20150501|2015-04-16 04:30,16,2.578,2.579,2.575,2.578,45
20150501|2015-04-16 05:00,16,2.578,2.581,2.573,2.577,163
20150501|2015-04-16 05:30,16,2.577,2.58,2.573,2.576,215
20150501|2015-04-16 06:00,16,2.576,2.596,2.572,2.592,833
20150501|2015-04-16 06:30,16,2.592,2.614,2.589,2.598,954
20150501|2015-04-16 07:00,16,2.598,2.61,2.588,2.6,1792
20150501|2015-04-16 07:30,16,2.599,2.616,2.588,2.591,2707
20150501|2015-04-16 08:00,16,2.592,2.601,2.58,2.581,4226
20150501|2015-04-16 08:30,16,2.582,2.605,2.576,2.598,5355
20150501|2015-04-16 09:00,16,2.599,2.616,2.594,2.606,6600
20150501|2015-04-16 09:30,16,2.606,2.606,2.545,2.57,23266
20150501|2015-04-16 10:00,16,2.57,2.593,2.567,2.589,9846
20150501|2015-04-16 10:30,16,2.589,2.635,2.587,2.632,10235
20150501|2015-04-16 11:00,16,2.633,2.678,2.631,2.671,19232
20150501|2015-04-16 11:30,16,2.672,2.69,2.666,2.672,9148
20150501|2015-04-16 12:00,16,2.673,2.682,2.661,2.682,5888
20150501|2015-04-16 12:30,16,2.681,2.686,2.656,2.67,6576
20150501|2015-04-16 13:00,16,2.67,2.688,2.666,2.679,11002
20150501|2015-04-16 13:30,16,2.679,2.682,2.678,2.68,2078
20150501|2015-04-16 14:00,16,2.68,2.683,2.678,2.681,913
20150501|2015-04-16 14:30,16,2.681,2.685,2.68,2.682,1216
20150501|2015-04-16 15:00,16,2.682,2.684,2.68,2.683,406
20150501|2015-04-16 15:30,16,2.684,2.684,2.678,2.679,217
20150501|2015-04-16 16:00,16,2.679,2.679,2.677,2.677,139
20150501|2015-04-16 17:00,17,2.682,2.684,2.677,2.684,149
20150501|2015-04-16 17:30,17,2.684,2.686,2.684,2.685,83
20150501|2015-04-16 18:00,17,2.685,2.687,2.684,2.687,31
20150501|2015-04-16 18:30,17,2.687,2.687,2.685,2.686,26
20150501|2015-04-16 19:00,17,2.686,2.693,2.684,2.693,179
20150501|2015-04-16 19:30,17,2.693,2.693,2.688,2.691,27
20150501|2015-04-16 20:00,17,2.689,2.689,2.684,2.689,91
20150501|2015-04-16 20:30,17,2.689,2.689,2.686,2.687,36
20150501|2015-04-16 21:00,17,2.687,2.69,2.686,2.69,45
20150501|2015-04-16 21:30,17,2.69,2.69,2.689,2.689,25
20150501|2015-04-16 22:00,17,2.69,2.69,2.688,2.688,17
20150501|2015-04-16 22:30,17,2.689,2.69,2.689,2.69,14
20150501|2015-04-16 23:00,17,2.69,2.692,2.687,2.687,52
20150501|2015-04-16 23:30,17,2.686,2.687,2.684,2.685,46
20150501|2015-04-17 00:00,17,2.686,2.688,2.679,2.683,128
20150501|2015-04-17 00:30,17,2.683,2.683,2.675,2.681,52
20150501|2015-04-17 01:00,17,2.682,2.692,2.679,2.688,101
20150501|2015-04-17 01:30,17,2.69,2.69,2.675,2.679,185
20150501|2015-04-17 02:00,17,2.678,2.679,2.666,2.668,381
20150501|2015-04-17 02:30,17,2.667,2.67,2.661,2.665,246
20150501|2015-04-17 03:00,17,2.665,2.679,2.665,2.679,201
20150501|2015-04-17 03:30,17,2.675,2.686,2.675,2.681,101
20150501|2015-04-17 04:00,17,2.68,2.68,2.669,2.672,96
20150501|2015-04-17 04:30,17,2.673,2.676,2.662,2.666,135
20150501|2015-04-17 05:00,17,2.665,2.673,2.657,2.664,316
20150501|2015-04-17 05:30,17,2.664,2.68,2.66,2.678,453
20150501|2015-04-17 06:00,17,2.677,2.683,2.667,2.676,579
20150501|2015-04-17 06:30,17,2.675,2.679,2.659,2.671,596
20150501|2015-04-17 07:00,17,2.671,2.672,2.652,2.66,1822
20150501|2015-04-17 07:30,17,2.66,2.68,2.657,2.673,2491
20150501|2015-04-17 08:00,17,2.674,2.674,2.654,2.658,3829
20150501|2015-04-17 08:30,17,2.658,2.664,2.646,2.661,4325
20150501|2015-04-17 09:00,17,2.661,2.674,2.657,2.66,3181
20150501|2015-04-17 09:30,17,2.661,2.669,2.642,2.653,4122
20150501|2015-04-17 10:00,17,2.653,2.654,2.635,2.642,3724
20150501|2015-04-17 10:30,17,2.641,2.645,2.635,2.638,1978
20150501|2015-04-17 11:00,17,2.638,2.639,2.63,2.635,2195
20150501|2015-04-17 11:30,17,2.635,2.649,2.632,2.643,2606
20150501|2015-04-17 12:00,17,2.644,2.648,2.635,2.636,2021
20150501|2015-04-17 12:30,17,2.636,2.636,2.625,2.63,3925
20150501|2015-04-17 13:00,17,2.63,2.647,2.629,2.634,6272
20150501|2015-04-17 13:30,17,2.634,2.641,2.633,2.635,2007
20150501|2015-04-17 14:00,17,2.636,2.637,2.633,2.636,486
20150501|2015-04-17 14:30,17,2.635,2.64,2.635,2.637,325
20150501|2015-04-17 15:00,17,2.637,2.64,2.635,2.638,367
20150501|2015-04-17 15:30,17,2.638,2.643,2.638,2.639,172
20150501|2015-04-17 16:00,17,2.64,2.641,2.638,2.641,25
20150501|2015-04-19 17:00,20,2.592,2.596,2.549,2.589,993
20150501|2015-04-19 17:30,20,2.588,2.589,2.584,2.585,237
20150501|2015-04-19 18:00,20,2.586,2.588,2.584,2.587,93
20150501|2015-04-19 18:30,20,2.588,2.589,2.585,2.587,226
20150501|2015-04-19 19:00,20,2.586,2.59,2.586,2.589,98
20150501|2015-04-19 19:30,20,2.589,2.589,2.587,2.589,65
20150501|2015-04-19 20:00,20,2.589,2.589,2.586,2.587,58
20150501|2015-04-19 20:30,20,2.588,2.59,2.585,2.586,222
20150501|2015-04-19 21:00,20,2.585,2.587,2.585,2.587,62
20150501|2015-04-19 21:30,20,2.586,2.586,2.585,2.586,53
20150501|2015-04-19 22:00,20,2.586,2.586,2.584,2.585,111
20150501|2015-04-19 22:30,20,2.585,2.585,2.584,2.584,139
20150501|2015-04-19 23:00,20,2.584,2.585,2.584,2.585,49
20150501|2015-04-19 23:30,20,2.585,2.585,2.581,2.585,205
20150501|2015-04-20 00:00,20,2.585,2.585,2.58,2.582,195
20150501|2015-04-20 00:30,20,2.581,2.583,2.579,2.583,69
20150501|2015-04-20 01:00,20,2.582,2.582,2.581,2.582,33
20150501|2015-04-20 01:30,20,2.582,2.583,2.58,2.583,134
20150501|2015-04-20 02:00,20,2.583,2.587,2.583,2.587,386
20150501|2015-04-20 02:30,20,2.586,2.588,2.586,2.587,75
20150501|2015-04-20 03:00,20,2.587,2.588,2.585,2.587,135
20150501|2015-04-20 03:30,20,2.588,2.59,2.586,2.586,215
20150501|2015-04-20 04:00,20,2.587,2.591,2.587,2.589,145
20150501|2015-04-20 04:30,20,2.591,2.591,2.586,2.59,98
20150501|2015-04-20 05:00,20,2.591,2.591,2.58,2.58,338
20150501|2015-04-20 05:30,20,2.58,2.587,2.58,2.583,215
20150501|2015-04-20 06:00,20,2.583,2.586,2.581,2.582,372
20150501|2015-04-20 06:30,20,2.582,2.582,2.559,2.561,1695
20150501|2015-04-20 07:00,20,2.56,2.569,2.555,2.566,2905
20150501|2015-04-20 07:30,20,2.566,2.572,2.551,2.553,2927
20150501|2015-04-20 08:00,20,2.553,2.56,2.538,2.548,9967
20150501|2015-04-20 08:30,20,2.548,2.567,2.548,2.566,4855
20150501|2015-04-20 09:00,20,2.567,2.57,2.551,2.556,2864
20150501|2015-04-20 09:30,20,2.555,2.557,2.539,2.548,4383
20150501|2015-04-20 10:00,20,2.547,2.555,2.544,2.551,2365
20150501|2015-04-20 10:30,20,2.552,2.552,2.535,2.543,3814
20150501|2015-04-20 11:00,20,2.543,2.566,2.541,2.556,4856
20150501|2015-04-20 11:30,20,2.555,2.558,2.546,2.546,1749
20150501|2015-04-20 12:00,20,2.547,2.551,2.538,2.543,1808
20150501|2015-04-20 12:30,20,2.542,2.551,2.541,2.546,1809
20150501|2015-04-20 13:00,20,2.544,2.549,2.534,2.536,8284
20150501|2015-04-20 13:30,20,2.536,2.542,2.535,2.537,1539
20150501|2015-04-20 14:00,20,2.537,2.542,2.536,2.539,512
20150501|2015-04-20 14:30,20,2.538,2.542,2.537,2.541,837
20150501|2015-04-20 15:00,20,2.541,2.545,2.54,2.543,432
20150501|2015-04-20 15:30,20,2.543,2.546,2.541,2.543,211
20150501|2015-04-20 16:00,20,2.543,2.553,2.541,2.553,106
20150501|2015-04-20 17:00,21,2.549,2.552,2.542,2.547,128
20150501|2015-04-20 17:30,21,2.545,2.546,2.544,2.546,10
20150501|2015-04-20 18:00,21,2.543,2.547,2.542,2.543,74
20150501|2015-04-20 18:30,21,2.542,2.544,2.542,2.544,129
20150501|2015-04-20 19:00,21,2.544,2.547,2.544,2.545,13
20150501|2015-04-20 19:30,21,2.544,2.544,2.543,2.543,4
20150501|2015-04-20 20:00,21,2.543,2.546,2.543,2.545,32
20150501|2015-04-20 20:30,21,2.543,2.551,2.543,2.545,138
20150501|2015-04-20 21:00,21,2.545,2.545,2.54,2.542,75
20150501|2015-04-20 21:30,21,2.542,2.548,2.54,2.547,20
20150501|2015-04-20 22:00,21,2.549,2.55,2.548,2.549,12
20150501|2015-04-20 22:30,21,2.55,2.55,2.544,2.548,25
20150501|2015-04-20 23:00,21,2.546,2.547,2.533,2.546,159
20150501|2015-04-20 23:30,21,2.548,2.551,2.543,2.551,75
20150501|2015-04-21 00:00,21,2.551,2.552,2.55,2.552,52
20150501|2015-04-21 00:30,21,2.55,2.552,2.546,2.549,28
20150501|2015-04-21 01:00,21,2.549,2.55,2.547,2.548,39
20150501|2015-04-21 01:30,21,2.548,2.549,2.546,2.547,35
20150501|2015-04-21 02:00,21,2.547,2.559,2.547,2.559,225
20150501|2015-04-21 02:30,21,2.56,2.563,2.554,2.558,220
20150501|2015-04-21 03:00,21,2.558,2.563,2.557,2.559,96
20150501|2015-04-21 03:30,21,2.56,2.562,2.555,2.558,307
20150501|2015-04-21 04:00,21,2.558,2.562,2.556,2.559,136
20150501|2015-04-21 04:30,21,2.559,2.562,2.553,2.559,105
20150501|2015-04-21 05:00,21,2.559,2.561,2.552,2.558,207
20150501|2015-04-21 05:30,21,2.556,2.56,2.551,2.554,274
20150501|2015-04-21 06:00,21,2.555,2.571,2.549,2.567,858
20150501|2015-04-21 06:30,21,2.566,2.582,2.565,2.575,1355
20150501|2015-04-21 07:00,21,2.575,2.577,2.566,2.571,1427
20150501|2015-04-21 07:30,21,2.571,2.576,2.563,2.575,1788
20150501|2015-04-21 08:00,21,2.575,2.585,2.574,2.58,4887
20150501|2015-04-21 08:30,21,2.579,2.597,2.579,2.592,6915
20150501|2015-04-21 09:00,21,2.591,2.593,2.572,2.581,4568
20150501|2015-04-21 09:30,21,2.581,2.586,2.555,2.565,4608
20150501|2015-04-21 10:00,21,2.564,2.579,2.56,2.572,2802
20150501|2015-04-21 10:30,21,2.571,2.578,2.561,2.576,1538
20150501|2015-04-21 11:00,21,2.575,2.59,2.572,2.588,1984
20150501|2015-04-21 11:30,21,2.588,2.589,2.565,2.57,1453
20150501|2015-04-21 12:00,21,2.57,2.576,2.567,2.576,1142
20150501|2015-04-21 12:30,21,2.576,2.582,2.569,2.574,1582
20150501|2015-04-21 13:00,21,2.573,2.581,2.57,2.576,3651
20150501|2015-04-21 13:30,21,2.576,2.579,2.573,2.576,1141
20150501|2015-04-21 14:00,21,2.575,2.577,2.571,2.572,431
20150501|2015-04-21 14:30,21,2.572,2.574,2.571,2.573,509
20150501|2015-04-21 15:00,21,2.574,2.576,2.57,2.574,292
20150501|2015-04-21 15:30,21,2.574,2.579,2.571,2.573,185
20150501|2015-04-21 16:00,21,2.574,2.581,2.574,2.576,84
20150501|2015-04-21 17:00,22,2.571,2.575,2.57,2.571,35
20150501|2015-04-21 17:30,22,2.572,2.573,2.571,2.573,8
20150501|2015-04-21 18:00,22,2.572,2.573,2.572,2.573,2
20150501|2015-04-21 18:30,22,2.572,2.573,2.571,2.573,19
20150501|2015-04-21 19:00,22,2.571,2.571,2.571,2.571,3
20150501|2015-04-21 19:30,22,2.573,2.573,2.567,2.567,85
20150501|2015-04-21 20:00,22,2.567,2.568,2.559,2.561,164
20150501|2015-04-21 20:30,22,2.56,2.562,2.555,2.56,103
20150501|2015-04-21 21:00,22,2.563,2.571,2.559,2.563,151
20150501|2015-04-21 21:30,22,2.564,2.567,2.559,2.565,145
20150501|2015-04-21 22:00,22,2.566,2.566,2.56,2.56,5
20150501|2015-04-21 22:30,22,2.561,2.564,2.56,2.562,30
20150501|2015-04-21 23:00,22,2.561,2.562,2.56,2.56,7
20150501|2015-04-21 23:30,22,2.562,2.565,2.56,2.562,61
20150501|2015-04-22 00:00,22,2.562,2.564,2.562,2.564,6
20150501|2015-04-22 00:30,22,2.563,2.573,2.563,2.569,54
20150501|2015-04-22 01:00,22,2.57,2.58,2.554,2.558,204
20150501|2015-04-22 01:30,22,2.559,2.56,2.556,2.558,64
20150501|2015-04-22 02:00,22,2.558,2.56,2.556,2.559,57
20150501|2015-04-22 02:30,22,2.559,2.563,2.557,2.56,74
20150501|2015-04-22 03:00,22,2.559,2.56,2.556,2.559,110
20150501|2015-04-22 03:30,22,2.559,2.563,2.557,2.562,21
20150501|2015-04-22 04:00,22,2.56,2.586,2.558,2.583,292
20150501|2015-04-22 04:30,22,2.584,2.588,2.582,2.587,246
20150501|2015-04-22 05:00,22,2.587,2.588,2.583,2.586,192
20150501|2015-04-22 05:30,22,2.587,2.618,2.587,2.61,1581
20150501|2015-04-22 06:00,22,2.609,2.613,2.598,2.603,1343
20150501|2015-04-22 06:30,22,2.604,2.609,2.595,2.604,795
20150501|2015-04-22 07:00,22,2.602,2.613,2.595,2.599,2027
20150501|2015-04-22 07:30,22,2.599,2.6,2.589,2.597,2068
20150501|2015-04-22 08:00,22,2.597,2.606,2.582,2.595,4421
20150501|2015-04-22 08:30,22,2.594,2.622,2.591,2.61,7197
20150501|2015-04-22 09:00,22,2.611,2.614,2.593,2.599,3504
20150501|2015-04-22 09:30,22,2.6,2.606,2.591,2.602,2215
20150501|2015-04-22 10:00,22,2.601,2.607,2.598,2.601,2603
20150501|2015-04-22 10:30,22,2.601,2.603,2.595,2.6,1775
20150501|2015-04-22 11:00,22,2.601,2.605,2.595,2.597,1689
20150501|2015-04-22 11:30,22,2.598,2.606,2.598,2.604,1468
20150501|2015-04-22 12:00,22,2.603,2.604,2.592,2.601,1589
20150501|2015-04-22 12:30,22,2.602,2.604,2.599,2.601,650
20150501|2015-04-22 13:00,22,2.6,2.608,2.592,2.604,3508
20150501|2015-04-22 13:30,22,2.604,2.609,2.604,2.608,1024
20150501|2015-04-22 14:00,22,2.608,2.61,2.606,2.606,528
20150501|2015-04-22 14:30,22,2.605,2.605,2.597,2.597,925
20150501|2015-04-22 15:00,22,2.597,2.601,2.596,2.599,330
20150501|2015-04-22 15:30,22,2.598,2.599,2.595,2.595,101
20150501|2015-04-22 16:00,22,2.596,2.597,2.595,2.595,82
20150501|2015-04-22 17:00,23,2.602,2.602,2.595,2.597,23
20150501|2015-04-22 17:30,23,2.596,2.605,2.588,2.595,91
20150501|2015-04-22 18:00,23,2.597,2.598,2.593,2.597,29
20150501|2015-04-22 18:30,23,2.596,2.6,2.596,2.6,2
20150501|2015-04-22 19:00,23,2.597,2.599,2.597,2.599,14
20150501|2015-04-22 19:30,23,2.598,2.599,2.591,2.595,76
20150501|2015-04-22 20:00,23,2.595,2.597,2.587,2.59,101
20150501|2015-04-22 20:30,23,2.59,2.592,2.586,2.586,29
20150501|2015-04-22 21:00,23,2.587,2.59,2.586,2.589,56
20150501|2015-04-22 21:30,23,2.588,2.589,2.587,2.587,38
20150501|2015-04-22 22:00,23,2.59,2.59,2.586,2.59,26
20150501|2015-04-22 22:30,23,2.59,2.593,2.59,2.593,3
20150501|2015-04-22 23:00,23,2.59,2.59,2.589,2.589,9
20150501|2015-04-22 23:30,23,2.592,2.592,2.589,2.589,29
20150501|2015-04-23 00:00,23,2.589,2.6,2.589,2.593,109
20150501|2015-04-23 00:30,23,2.594,2.597,2.593,2.596,25
20150501|2015-04-23 01:00,23,2.596,2.597,2.595,2.595,6
20150501|2015-04-23 01:30,23,2.596,2.596,2.595,2.595,20
20150501|2015-04-23 02:00,23,2.595,2.597,2.59,2.592,211
20150501|2015-04-23 02:30,23,2.591,2.596,2.59,2.59,41
20150501|2015-04-23 03:00,23,2.59,2.591,2.59,2.591,6
20150501|2015-04-23 03:30,23,2.59,2.599,2.59,2.598,52
20150501|2015-04-23 04:00,23,2.596,2.599,2.595,2.595,38
20150501|2015-04-23 04:30,23,2.597,2.597,2.59,2.592,56
20150501|2015-04-23 05:00,23,2.59,2.592,2.588,2.589,166
20150501|2015-04-23 05:30,23,2.589,2.59,2.587,2.588,56
20150501|2015-04-23 06:00,23,2.588,2.588,2.575,2.576,961
20150501|2015-04-23 06:30,23,2.576,2.582,2.575,2.579,404
20150501|2015-04-23 07:00,23,2.577,2.58,2.566,2.568,1281
20150501|2015-04-23 07:30,23,2.569,2.569,2.551,2.556,3022
20150501|2015-04-23 08:00,23,2.557,2.558,2.541,2.55,5373
20150501|2015-04-23 08:30,23,2.551,2.555,2.546,2.55,2533
20150501|2015-04-23 09:00,23,2.55,2.555,2.544,2.551,4226
20150501|2015-04-23 09:30,23,2.549,2.57,2.52,2.543,18922
20150501|2015-04-23 10:00,23,2.543,2.549,2.532,2.542,3607
20150501|2015-04-23 10:30,23,2.54,2.546,2.536,2.539,1863
20150501|2015-04-23 11:00,23,2.539,2.539,2.525,2.528,2362
20150501|2015-04-23 11:30,23,2.527,2.536,2.524,2.534,2554
20150501|2015-04-23 12:00,23,2.535,2.543,2.53,2.535,2399
20150501|2015-04-23 12:30,23,2.536,2.54,2.531,2.532,1512
20150501|2015-04-23 13:00,23,2.532,2.538,2.527,2.531,5035
20150501|2015-04-23 13:30,23,2.532,2.54,2.53,2.539,1649
20150501|2015-04-23 14:00,23,2.539,2.545,2.539,2.544,774
20150501|2015-04-23 14:30,23,2.544,2.548,2.543,2.546,1075
20150501|2015-04-23 15:00,23,2.546,2.55,2.546,2.548,147
20150501|2015-04-23 15:30,23,2.55,2.55,2.539,2.544,433
20150501|2015-04-23 16:00,23,2.545,2.545,2.538,2.544,120
20150501|2015-04-23 17:00,24,2.546,2.548,2.529,2.543,119
20150501|2015-04-23 17:30,24,2.543,2.546,2.543,2.546,9
20150501|2015-04-23 18:00,24,2.546,2.548,2.546,2.547,13
20150501|2015-04-23 18:30,24,2.546,2.548,2.545,2.546,18
20150501|2015-04-23 19:00,24,2.544,2.544,2.543,2.543,3
20150501|2015-04-23 19:30,24,2.545,2.545,2.542,2.545,6
20150501|2015-04-23 20:00,24,2.544,2.545,2.537,2.538,17
20150501|2015-04-23 20:30,24,2.538,2.539,2.536,2.539,26
20150501|2015-04-23 21:00,24,2.538,2.538,2.537,2.538,4
20150501|2015-04-23 21:30,24,2.537,2.54,2.536,2.536,29
20150501|2015-04-23 22:00,24,2.535,2.536,2.534,2.535,5
20150501|2015-04-23 22:30,24,2.538,2.539,2.538,2.539,9
20150501|2015-04-23 23:00,24,2.539,2.539,2.534,2.536,15
20150501|2015-04-23 23:30,24,2.534,2.539,2.533,2.533,50
20150501|2015-04-24 00:00,24,2.535,2.535,2.53,2.532,31
20150501|2015-04-24 00:30,24,2.531,2.537,2.526,2.534,67
20150501|2015-04-24 01:00,24,2.529,2.542,2.527,2.536,69
20150501|2015-04-24 01:30,24,2.536,2.539,2.531,2.535,34
20150501|2015-04-24 02:00,24,2.536,2.548,2.536,2.548,46
20150501|2015-04-24 02:30,24,2.547,2.551,2.547,2.55,45
20150501|2015-04-24 03:00,24,2.552,2.554,2.549,2.55,101
20150501|2015-04-24 03:30,24,2.553,2.554,2.547,2.548,138
20150501|2015-04-24 04:00,24,2.551,2.553,2.548,2.548,23
20150501|2015-04-24 04:30,24,2.547,2.552,2.547,2.55,23
20150501|2015-04-24 05:00,24,2.549,2.55,2.546,2.55,119
20150501|2015-04-24 05:30,24,2.55,2.561,2.55,2.561,332
20150501|2015-04-24 06:00,24,2.56,2.561,2.552,2.552,202
20150501|2015-04-24 06:30,24,2.553,2.553,2.545,2.553,364
20150501|2015-04-24 07:00,24,2.551,2.554,2.547,2.549,603
20150501|2015-04-24 07:30,24,2.551,2.553,2.543,2.549,972
20150501|2015-04-24 08:00,24,2.549,2.559,2.543,2.547,2360
20150501|2015-04-24 08:30,24,2.548,2.56,2.542,2.557,2296
20150501|2015-04-24 09:00,24,2.557,2.56,2.551,2.554,1388
20150501|2015-04-24 09:30,24,2.554,2.559,2.55,2.552,1315
20150501|2015-04-24 10:00,24,2.552,2.552,2.543,2.549,1404
20150501|2015-04-24 10:30,24,2.548,2.549,2.54,2.543,1156
20150501|2015-04-24 11:00,24,2.543,2.544,2.532,2.533,1170
20150501|2015-04-24 11:30,24,2.533,2.537,2.531,2.534,1019
20150501|2015-04-24 12:00,24,2.535,2.539,2.533,2.534,575
20150501|2015-04-24 12:30,24,2.534,2.536,2.521,2.523,1729
20150501|2015-04-24 13:00,24,2.523,2.534,2.518,2.532,3506
20150501|2015-04-24 13:30,24,2.533,2.534,2.53,2.533,1651
20150501|2015-04-24 14:00,24,2.532,2.538,2.529,2.53,571
20150501|2015-04-24 14:30,24,2.531,2.535,2.529,2.534,638
20150501|2015-04-24 15:00,24,2.532,2.532,2.526,2.527,189
20150501|2015-04-24 15:30,24,2.527,2.533,2.527,2.531,47
20150501|2015-04-24 16:00,24,2.533,2.533,2.531,2.533,21
20150501|2015-04-26 17:00,27,2.472,2.48,2.47,2.476,879
20150501|2015-04-26 17:30,27,2.476,2.479,2.473,2.477,188
20150501|2015-04-26 18:00,27,2.476,2.481,2.474,2.477,177
20150501|2015-04-26 18:30,27,2.478,2.478,2.473,2.473,141
20150501|2015-04-26 19:00,27,2.474,2.478,2.473,2.478,38
20150501|2015-04-26 19:30,27,2.477,2.479,2.476,2.476,106
20150501|2015-04-26 20:00,27,2.477,2.477,2.47,2.471,304
20150501|2015-04-26 20:30,27,2.471,2.475,2.47,2.475,65
20150501|2015-04-26 21:00,27,2.475,2.475,2.471,2.472,36
20150501|2015-04-26 21:30,27,2.472,2.473,2.472,2.473,3
20150501|2015-04-26 22:00,27,2.472,2.474,2.471,2.473,78
20150501|2015-04-26 22:30,27,2.474,2.474,2.474,2.474,3
20150501|2015-04-26 23:00,27,2.472,2.472,2.47,2.47,12
20150501|2015-04-26 23:30,27,2.474,2.474,2.47,2.472,102
20150501|2015-04-27 00:00,27,2.472,2.473,2.471,2.472,18
20150501|2015-04-27 00:30,27,2.471,2.483,2.47,2.474,90
20150501|2015-04-27 01:00,27,2.476,2.477,2.475,2.477,21
20150501|2015-04-27 01:30,27,2.478,2.481,2.474,2.479,58
20150501|2015-04-27 02:00,27,2.477,2.484,2.477,2.483,85
20150501|2015-04-27 02:30,27,2.483,2.489,2.483,2.487,71
20150501|2015-04-27 03:00,27,2.485,2.489,2.482,2.489,108
20150501|2015-04-27 03:30,27,2.487,2.488,2.487,2.487,12
20150501|2015-04-27 04:00,27,2.486,2.486,2.478,2.484,68
20150501|2015-04-27 04:30,27,2.482,2.489,2.482,2.486,37
20150501|2015-04-27 05:00,27,2.486,2.487,2.473,2.473,42
20150501|2015-04-27 05:30,27,2.474,2.477,2.471,2.476,160
20150501|2015-04-27 06:00,27,2.476,2.477,2.472,2.474,195
20150501|2015-04-27 06:30,27,2.471,2.474,2.455,2.456,901
20150501|2015-04-27 07:00,27,2.457,2.463,2.453,2.461,495
20150501|2015-04-27 07:30,27,2.46,2.463,2.451,2.453,1079
20150501|2015-04-27 08:00,27,2.454,2.457,2.443,2.457,2172
20150501|2015-04-27 08:30,27,2.458,2.467,2.454,2.454,1875
20150501|2015-04-27 09:00,27,2.455,2.461,2.452,2.456,850
20150501|2015-04-27 09:30,27,2.456,2.462,2.454,2.457,1089
20150501|2015-04-27 10:00,27,2.457,2.484,2.455,2.479,1823
20150501|2015-04-27 10:30,27,2.479,2.481,2.463,2.463,729
20150501|2015-04-27 11:00,27,2.464,2.476,2.462,2.47,782
20150501|2015-04-27 11:30,27,2.471,2.471,2.463,2.469,656
20150501|2015-04-27 12:00,27,2.469,2.477,2.464,2.472,752
20150501|2015-04-27 12:30,27,2.471,2.484,2.467,2.472,1186
20150501|2015-04-27 13:00,27,2.471,2.494,2.465,2.489,11386
20150501|2015-04-27 13:30,27,2.489,2.489,2.481,2.489,3553
20150501|2015-04-27 14:00,27,2.488,2.489,2.481,2.481,250
20150501|2015-04-27 14:30,27,2.482,2.485,2.48,2.485,191
20150501|2015-04-27 15:00,27,2.484,2.484,2.481,2.483,129
20150501|2015-04-27 15:30,27,2.485,2.486,2.481,2.484,86
20150501|2015-04-27 16:00,27,2.485,2.487,2.483,2.483,43
20150501|2015-04-27 17:00,28,2.482,2.484,2.481,2.481,35
20150501|2015-04-27 17:30,28,2.481,2.482,2.481,2.481,14
20150501|2015-04-27 18:00,28,2.481,2.482,2.481,2.482,7
20150501|2015-04-27 19:00,28,2.481,2.481,2.48,2.48,3
20150501|2015-04-27 19:30,28,2.48,2.481,2.48,2.48,3
20150501|2015-04-27 20:00,28,2.481,2.481,2.476,2.476,26
20150501|2015-04-27 20:30,28,2.473,2.475,2.473,2.474,4
20150501|2015-04-27 21:00,28,2.473,2.473,2.471,2.471,9
20150501|2015-04-27 21:30,28,2.471,2.471,2.471,2.471,3
20150501|2015-04-27 22:00,28,2.471,2.471,2.471,2.471,1
20150501|2015-04-27 22:30,28,2.471,2.473,2.471,2.473,8
20150501|2015-04-27 23:00,28,2.472,2.472,2.472,2.472,1
20150501|2015-04-28 00:00,28,2.473,2.473,2.473,2.473,1
20150501|2015-04-28 00:30,28,2.473,2.473,2.473,2.473,1
20150501|2015-04-28 01:00,28,2.473,2.475,2.472,2.472,12
20150501|2015-04-28 01:30,28,2.472,2.472,2.472,2.472,7
20150501|2015-04-28 02:00,28,2.474,2.474,2.474,2.474,8
20150501|2015-04-28 02:30,28,2.472,2.472,2.47,2.47,56
20150501|2015-04-28 03:30,28,2.471,2.472,2.471,2.472,15
20150501|2015-04-28 04:00,28,2.469,2.469,2.468,2.468,6
20150501|2015-04-28 04:30,28,2.47,2.47,2.47,2.47,3
20150501|2015-04-28 05:00,28,2.468,2.487,2.468,2.487,62
20150501|2015-04-28 05:30,28,2.486,2.488,2.484,2.484,94
20150501|2015-04-28 06:00,28,2.487,2.492,2.485,2.485,124
20150501|2015-04-28 06:30,28,2.486,2.494,2.482,2.493,166
20150501|2015-04-28 07:00,28,2.494,2.507,2.494,2.504,272
20150501|2015-04-28 07:30,28,2.502,2.507,2.498,2.498,404
20150501|2015-04-28 08:00,28,2.5,2.502,2.492,2.5,511
20150501|2015-04-28 08:30,28,2.501,2.516,2.499,2.51,263
20150501|2015-04-28 09:00,28,2.514,2.527,2.48,2.487,565
20150501|2015-04-28 09:30,28,2.49,2.499,2.49,2.493,140
20150501|2015-04-28 10:00,28,2.493,2.5,2.491,2.494,115
20150501|2015-04-28 10:30,28,2.494,2.495,2.49,2.493,107
20150501|2015-04-28 11:00,28,2.495,2.504,2.495,2.5,71
20150501|2015-04-28 11:30,28,2.5,2.509,2.497,2.506,86
20150501|2015-04-28 12:00,28,2.51,2.517,2.508,2.508,98
20150501|2015-04-28 12:30,28,2.51,2.513,2.505,2.51,125
20150501|2015-04-28 13:00,28,2.508,2.527,2.507,2.521,2335
20150601|2014-10-08 12:00,8,3.73,3.73,3.722,3.727,14
20150601|2014-10-08 12:30,8,3.728,3.732,3.723,3.732,23
20150601|2014-10-08 13:00,8,3.732,3.745,3.726,3.729,12
20150601|2014-10-08 13:30,8,3.735,3.735,3.735,3.735,1
20150601|2014-10-08 15:30,8,3.736,3.736,3.736,3.736,11
20150601|2014-10-09 06:00,9,3.722,3.722,3.712,3.712,2
20150601|2014-10-09 06:30,9,3.709,3.709,3.709,3.709,1
20150601|2014-10-09 07:00,9,3.716,3.716,3.716,3.716,14
20150601|2014-10-09 08:00,9,3.724,3.732,3.724,3.732,4
20150601|2014-10-09 08:30,9,3.728,3.728,3.719,3.719,19
20150601|2014-10-09 09:00,9,3.717,3.723,3.717,3.723,7
20150601|2014-10-09 09:30,9,3.726,3.753,3.726,3.753,10
20150601|2014-10-09 10:00,9,3.768,3.768,3.762,3.762,28
20150601|2014-10-09 10:30,9,3.762,3.762,3.739,3.739,3
20150601|2014-10-09 11:30,9,3.74,3.74,3.739,3.739,2
20150601|2014-10-09 12:00,9,3.732,3.732,3.729,3.729,3
20150601|2014-10-09 12:30,9,3.73,3.731,3.725,3.725,18
20150601|2014-10-09 13:00,9,3.726,3.735,3.72,3.73,91
20150601|2014-10-09 14:00,9,3.739,3.739,3.739,3.739,3
20150601|2014-10-10 05:30,10,3.738,3.738,3.738,3.738,1
20150601|2014-10-10 06:00,10,3.742,3.742,3.742,3.742,1
20150601|2014-10-10 08:00,10,3.736,3.736,3.736,3.736,2
20150601|2014-10-10 08:30,10,3.741,3.741,3.74,3.74,43
20150601|2014-10-10 09:00,10,3.743,3.743,3.741,3.741,13
20150601|2014-10-10 09:30,10,3.747,3.747,3.745,3.745,3
20150601|2014-10-10 10:00,10,3.75,3.75,3.745,3.745,31
20150601|2014-10-10 11:00,10,3.743,3.743,3.732,3.732,50
20150601|2014-10-10 12:00,10,3.732,3.733,3.732,3.733,5
20150601|2014-10-10 12:30,10,3.73,3.73,3.73,3.73,1
20150601|2014-10-10 13:00,10,3.734,3.736,3.725,3.73,20
20150601|2014-10-10 13:30,10,3.729,3.73,3.729,3.73,6
20150601|2014-10-10 15:00,10,3.74,3.74,3.74,3.74,1
20150601|2014-10-13 05:30,13,3.733,3.733,3.733,3.733,3
20150601|2014-10-13 06:00,13,3.733,3.733,3.733,3.733,24
20150601|2014-10-13 07:00,13,3.725,3.725,3.718,3.718,4
20150601|2014-10-13 08:00,13,3.732,3.732,3.718,3.718,6
20150601|2014-10-13 08:30,13,3.734,3.734,3.734,3.734,1
20150601|2014-10-13 09:00,13,3.744,3.744,3.744,3.744,3
20150601|2014-10-13 09:30,13,3.743,3.747,3.743,3.747,7
20150601|2014-10-13 10:00,13,3.745,3.745,3.735,3.737,45
20150601|2014-10-13 10:30,13,3.738,3.74,3.735,3.737,38
20150601|2014-10-13 11:00,13,3.743,3.748,3.739,3.739,60
20150601|2014-10-13 11:30,13,3.738,3.745,3.737,3.743,45
20150601|2014-10-13 12:00,13,3.741,3.741,3.74,3.74,15
20150601|2014-10-13 12:30,13,3.739,3.74,3.737,3.74,30
20150601|2014-10-13 13:00,13,3.745,3.758,3.737,3.758,245
20150601|2014-10-13 13:30,13,3.758,3.758,3.758,3.758,1
20150601|2014-10-14 07:30,14,3.756,3.756,3.756,3.756,1
20150601|2014-10-14 08:00,14,3.76,3.769,3.76,3.768,7
20150601|2014-10-14 08:30,14,3.777,3.777,3.77,3.77,2
20150601|2014-10-14 09:00,14,3.761,3.761,3.721,3.725,34
20150601|2014-10-14 09:30,14,3.722,3.728,3.722,3.726,8
20150601|2014-10-14 10:00,14,3.717,3.717,3.716,3.716,17
20150601|2014-10-14 10:30,14,3.712,3.719,3.71,3.719,7
20150601|2014-10-14 11:00,14,3.708,3.709,3.702,3.707,16
20150601|2014-10-14 11:30,14,3.71,3.711,3.696,3.696,38
20150601|2014-10-14 12:00,14,3.7,3.708,3.7,3.701,38
20150601|2014-10-14 12:30,14,3.708,3.712,3.698,3.698,8
20150601|2014-10-14 13:00,14,3.699,3.699,3.691,3.691,34
20150601|2014-10-14 13:30,14,3.692,3.702,3.692,3.7,10
20150601|2014-10-14 14:00,14,3.7,3.705,3.7,3.705,7
20150601|2014-10-14 14:30,14,3.701,3.701,3.701,3.701,4
20150601|2014-10-15 08:00,15,3.696,3.696,3.669,3.672,17
20150601|2014-10-15 08:30,15,3.674,3.681,3.662,3.673,89
20150601|2014-10-15 09:00,15,3.685,3.69,3.685,3.69,6
20150601|2014-10-15 09:30,15,3.695,3.702,3.695,3.697,14
20150601|2014-10-15 10:00,15,3.695,3.695,3.688,3.688,2
20150601|2014-10-15 10:30,15,3.674,3.681,3.674,3.681,3
20150601|2014-10-15 11:00,15,3.68,3.681,3.674,3.675,16
20150601|2014-10-15 11:30,15,3.673,3.685,3.673,3.685,3
20150601|2014-10-15 12:00,15,3.685,3.685,3.685,3.685,1
20150601|2014-10-15 12:30,15,3.678,3.682,3.678,3.682,4
20150601|2014-10-15 13:00,15,3.677,3.696,3.677,3.693,55
20150601|2014-10-15 13:30,15,3.691,3.691,3.69,3.691,3
20150601|2014-10-15 14:30,15,3.697,3.697,3.697,3.697,1
20150601|2014-10-15 15:00,15,3.693,3.693,3.693,3.693,6
20150601|2014-10-16 05:30,16,3.694,3.694,3.694,3.694,1
20150601|2014-10-16 06:00,16,3.708,3.708,3.708,3.708,1
20150601|2014-10-16 06:30,16,3.691,3.691,3.69,3.69,3
20150601|2014-10-16 07:30,16,3.701,3.701,3.701,3.701,1
20150601|2014-10-16 08:00,16,3.701,3.701,3.695,3.695,2
20150601|2014-10-16 09:30,16,3.642,3.693,3.563,3.685,368
20150601|2014-10-16 10:00,16,3.687,3.699,3.68,3.681,176
20150601|2014-10-16 10:30,16,3.681,3.688,3.68,3.687,40
20150601|2014-10-16 11:00,16,3.68,3.68,3.68,3.68,1
20150601|2014-10-16 11:30,16,3.671,3.688,3.671,3.688,8
20150601|2014-10-16 12:00,16,3.683,3.686,3.682,3.686,6
20150601|2014-10-16 12:30,16,3.698,3.704,3.695,3.704,10
20150601|2014-10-16 13:00,16,3.71,3.71,3.703,3.703,2
20150601|2014-10-16 14:00,16,3.709,3.709,3.709,3.709,1
20150601|2014-10-16 14:30,16,3.712,3.712,3.712,3.712,1
20150601|2014-10-17 05:30,17,3.688,3.688,3.688,3.688,1
20150601|2014-10-17 06:30,17,3.697,3.697,3.697,3.697,1
20150601|2014-10-17 08:00,17,3.689,3.7,3.689,3.7,9
20150601|2014-10-17 08:30,17,3.683,3.683,3.674,3.674,54
20150601|2014-10-17 09:00,17,3.682,3.684,3.681,3.684,4
20150601|2014-10-17 10:00,17,3.683,3.683,3.681,3.681,3
20150601|2014-10-17 10:30,17,3.671,3.671,3.67,3.67,9
20150601|2014-10-17 11:00,17,3.673,3.686,3.673,3.684,4
20150601|2014-10-17 11:30,17,3.697,3.697,3.697,3.697,1
20150601|2014-10-17 12:00,17,3.694,3.694,3.694,3.694,3
20150601|2014-10-17 12:30,17,3.702,3.702,3.702,3.702,2
20150601|2014-10-17 13:00,17,3.702,3.705,3.702,3.705,11
20150601|2014-10-17 13:30,17,3.7,3.706,3.7,3.706,5
20150601|2014-10-17 14:00,17,3.705,3.705,3.704,3.704,7
20150601|2014-10-17 15:00,17,3.703,3.705,3.703,3.705,3
20150601|2014-10-20 04:00,20,3.685,3.685,3.685,3.685,1
20150601|2014-10-20 07:30,20,3.654,3.654,3.654,3.654,2
20150601|2014-10-20 08:00,20,3.663,3.664,3.653,3.66,18
20150601|2014-10-20 08:30,20,3.653,3.653,3.641,3.641,28
20150601|2014-10-20 09:00,20,3.645,3.65,3.643,3.65,6
20150601|2014-10-20 09:30,20,3.645,3.645,3.642,3.643,21
20150601|2014-10-20 10:00,20,3.644,3.644,3.644,3.644,1
20150601|2014-10-20 10:30,20,3.642,3.644,3.642,3.644,58
20150601|2014-10-20 11:00,20,3.643,3.643,3.643,3.643,1
20150601|2014-10-20 11:30,20,3.636,3.638,3.636,3.638,14
20150601|2014-10-20 12:00,20,3.637,3.638,3.636,3.637,39
20150601|2014-10-20 13:00,20,3.633,3.635,3.629,3.635,33
20150601|2014-10-20 13:30,20,3.636,3.636,3.627,3.63,8
20150601|2014-10-20 14:00,20,3.633,3.633,3.633,3.633,5
20150601|2014-10-20 15:00,20,3.635,3.636,3.635,3.636,2
20150601|2014-10-20 15:30,20,3.635,3.636,3.634,3.634,5
20150601|2014-10-21 00:30,21,3.64,3.64,3.64,3.64,1
20150601|2014-10-21 02:30,21,3.64,3.64,3.64,3.64,1
20150601|2014-10-21 06:00,21,3.626,3.626,3.626,3.626,1
20150601|2014-10-21 07:30,21,3.635,3.635,3.635,3.635,1
20150601|2014-10-21 08:30,21,3.63,3.63,3.621,3.621,9
20150601|2014-10-21 09:00,21,3.623,3.623,3.619,3.619,8
20150601|2014-10-21 10:00,21,3.619,3.627,3.619,3.627,3
20150601|2014-10-21 10:30,21,3.628,3.628,3.626,3.626,6
20150601|2014-10-21 11:00,21,3.628,3.63,3.612,3.612,38
20150601|2014-10-21 12:00,21,3.621,3.621,3.62,3.62,4
20150601|2014-10-21 12:30,21,3.617,3.635,3.617,3.635,11
20150601|2014-10-21 13:00,21,3.631,3.638,3.631,3.638,51
20150601|2014-10-21 15:00,21,3.626,3.626,3.626,3.626,1
20150601|2014-10-21 21:00,22,3.63,3.631,3.63,3.631,4
20150601|2014-10-22 08:00,22,3.602,3.61,3.602,3.607,7
20150601|2014-10-22 08:30,22,3.618,3.622,3.617,3.622,10
20150601|2014-10-22 09:00,22,3.611,3.611,3.611,3.611,1
20150601|2014-10-22 09:30,22,3.612,3.616,3.612,3.616,26
20150601|2014-10-22 10:00,22,3.619,3.623,3.619,3.623,132
20150601|2014-10-22 10:30,22,3.617,3.619,3.612,3.618,26
20150601|2014-10-22 11:00,22,3.623,3.623,3.615,3.616,33
20150601|2014-10-22 11:30,22,3.615,3.618,3.611,3.617,131
20150601|2014-10-22 12:00,22,3.62,3.621,3.61,3.61,93
20150601|2014-10-22 12:30,22,3.609,3.614,3.609,3.609,14
20150601|2014-10-22 13:00,22,3.612,3.612,3.605,3.605,12
20150601|2014-10-22 13:30,22,3.604,3.614,3.604,3.613,18
20150601|2014-10-22 14:00,22,3.61,3.61,3.61,3.61,10
20150601|2014-10-22 14:30,22,3.613,3.613,3.613,3.613,1
20150601|2014-10-23 06:30,23,3.585,3.585,3.585,3.585,1
20150601|2014-10-23 07:00,23,3.591,3.591,3.589,3.589,2
20150601|2014-10-23 08:00,23,3.582,3.586,3.582,3.584,4
20150601|2014-10-23 08:30,23,3.577,3.577,3.577,3.577,1
20150601|2014-10-23 09:00,23,3.571,3.573,3.569,3.569,25
20150601|2014-10-23 09:30,23,3.578,3.589,3.578,3.585,17
20150601|2014-10-23 10:00,23,3.599,3.599,3.58,3.593,14
20150601|2014-10-23 10:30,23,3.592,3.592,3.583,3.583,4
20150601|2014-10-23 11:00,23,3.589,3.592,3.58,3.592,8
20150601|2014-10-23 12:00,23,3.584,3.584,3.575,3.575,12
20150601|2014-10-23 12:30,23,3.569,3.574,3.561,3.561,62
20150601|2014-10-23 13:00,23,3.558,3.564,3.549,3.564,40
20150601|2014-10-23 13:30,23,3.569,3.579,3.569,3.579,9
20150601|2014-10-23 14:30,23,3.586,3.586,3.585,3.585,7
20150601|2014-10-24 06:30,24,3.534,3.534,3.534,3.534,1
20150601|2014-10-24 07:00,24,3.534,3.542,3.534,3.542,3
20150601|2014-10-24 07:30,24,3.533,3.54,3.533,3.54,6
20150601|2014-10-24 08:00,24,3.539,3.542,3.535,3.536,38
20150601|2014-10-24 08:30,24,3.54,3.542,3.538,3.542,16
20150601|2014-10-24 09:00,24,3.539,3.539,3.536,3.536,11
20150601|2014-10-24 09:30,24,3.53,3.534,3.529,3.531,120
20150601|2014-10-24 10:00,24,3.531,3.531,3.525,3.528,34
20150601|2014-10-24 10:30,24,3.53,3.533,3.53,3.533,15
20150601|2014-10-24 11:00,24,3.538,3.543,3.538,3.543,3
20150601|2014-10-24 11:30,24,3.539,3.54,3.539,3.54,3
20150601|2014-10-24 12:00,24,3.55,3.552,3.546,3.546,9
20150601|2014-10-24 12:30,24,3.546,3.555,3.546,3.548,27
20150601|2014-10-24 13:00,24,3.555,3.561,3.555,3.557,5
20150601|2014-10-24 13:30,24,3.555,3.56,3.555,3.56,5
20150601|2014-10-24 14:30,24,3.555,3.555,3.555,3.555,1
20150601|2014-10-24 15:00,24,3.56,3.56,3.56,3.56,1
20150601|2014-10-27 06:00,27,3.546,3.546,3.546,3.546,1
20150601|2014-10-27 07:30,27,3.53,3.531,3.53,3.531,2
20150601|2014-10-27 08:00,27,3.511,3.511,3.5,3.5,20
20150601|2014-10-27 08:30,27,3.508,3.51,3.507,3.51,7
20150601|2014-10-27 09:00,27,3.513,3.513,3.497,3.5,14
20150601|2014-10-27 09:30,27,3.502,3.518,3.502,3.511,49
20150601|2014-10-27 10:00,27,3.505,3.511,3.505,3.511,11
20150601|2014-10-27 10:30,27,3.508,3.52,3.506,3.517,7
20150601|2014-10-27 11:00,27,3.513,3.542,3.513,3.542,14
20150601|2014-10-27 11:30,27,3.544,3.544,3.535,3.535,7
20150601|2014-10-27 12:00,27,3.536,3.536,3.526,3.53,7
20150601|2014-10-27 12:30,27,3.528,3.533,3.524,3.524,34
20150601|2014-10-27 13:00,27,3.515,3.522,3.512,3.522,16
20150601|2014-10-27 13:30,27,3.518,3.521,3.518,3.521,8
20150601|2014-10-27 14:30,27,3.521,3.523,3.519,3.523,6
20150601|2014-10-27 15:30,27,3.523,3.528,3.523,3.528,5
20150601|2014-10-28 02:30,28,3.542,3.546,3.542,3.546,30
20150601|2014-10-28 07:30,28,3.517,3.517,3.51,3.51,3
20150601|2014-10-28 08:00,28,3.519,3.519,3.517,3.517,2
20150601|2014-10-28 08:30,28,3.527,3.527,3.515,3.515,18
20150601|2014-10-28 09:00,28,3.519,3.524,3.519,3.524,6
20150601|2014-10-28 09:30,28,3.527,3.533,3.527,3.533,7
20150601|2014-10-28 10:00,28,3.54,3.54,3.54,3.54,2
20150601|2014-10-28 10:30,28,3.532,3.536,3.532,3.536,8
20150601|2014-10-28 11:00,28,3.543,3.558,3.543,3.558,12
20150601|2014-10-28 11:30,28,3.563,3.563,3.552,3.555,19
20150601|2014-10-28 12:00,28,3.566,3.597,3.566,3.586,93
20150601|2014-10-28 12:30,28,3.582,3.59,3.58,3.59,14
20150601|2014-10-28 13:00,28,3.586,3.589,3.574,3.577,47
20150601|2014-10-28 13:30,28,3.586,3.592,3.586,3.592,14
20150601|2014-10-28 14:30,28,3.596,3.597,3.593,3.593,11
20150601|2014-10-28 23:00,29,3.582,3.582,3.582,3.582,2
20150601|2014-10-28 23:30,29,3.573,3.573,3.573,3.573,1
20150601|2014-10-29 06:00,29,3.59,3.592,3.59,3.592,20
20150601|2014-10-29 07:00,29,3.579,3.579,3.576,3.576,2
20150601|2014-10-29 07:30,29,3.575,3.575,3.575,3.575,1
20150601|2014-10-29 08:00,29,3.57,3.599,3.57,3.599,47
20150601|2014-10-29 08:30,29,3.619,3.622,3.611,3.612,13
20150601|2014-10-29 09:00,29,3.61,3.617,3.607,3.607,4
20150601|2014-10-29 09:30,29,3.604,3.614,3.604,3.614,7
20150601|2014-10-29 10:00,29,3.614,3.626,3.614,3.626,5
20150601|2014-10-29 10:30,29,3.626,3.629,3.618,3.629,30
20150601|2014-10-29 11:00,29,3.637,3.652,3.637,3.652,46
20150601|2014-10-29 11:30,29,3.648,3.648,3.637,3.637,5
20150601|2014-10-29 12:00,29,3.634,3.652,3.632,3.645,43
20150601|2014-10-29 12:30,29,3.642,3.642,3.625,3.637,16
20150601|2014-10-29 13:00,29,3.638,3.641,3.615,3.627,34
20150601|2014-10-29 13:30,29,3.627,3.627,3.624,3.624,3
20150601|2014-10-29 14:00,29,3.627,3.627,3.627,3.627,1
20150601|2014-10-29 14:30,29,3.62,3.62,3.618,3.618,8
20150601|2014-10-30 06:00,30,3.628,3.628,3.628,3.628,1
20150601|2014-10-30 07:30,30,3.64,3.64,3.64,3.64,4
20150601|2014-10-30 08:00,30,3.651,3.652,3.648,3.648,11
20150601|2014-10-30 08:30,30,3.645,3.645,3.637,3.637,14
20150601|2014-10-30 09:00,30,3.633,3.648,3.631,3.642,6
20150601|2014-10-30 09:30,30,3.648,3.648,3.612,3.638,8
20150601|2014-10-30 10:30,30,3.639,3.639,3.639,3.639,1
20150601|2014-10-30 11:00,30,3.639,3.639,3.639,3.639,1
20150601|2014-10-30 11:30,30,3.648,3.648,3.648,3.648,1
20150601|2014-10-30 12:00,30,3.641,3.645,3.641,3.643,14
20150601|2014-10-30 12:30,30,3.643,3.649,3.643,3.648,11
20150601|2014-10-30 13:00,30,3.653,3.655,3.65,3.653,10
20150601|2014-10-30 14:00,30,3.652,3.656,3.652,3.656,8
20150601|2014-10-30 14:30,30,3.655,3.655,3.65,3.65,13
20150601|2014-10-30 15:00,30,3.658,3.681,3.658,3.681,6
20150601|2014-10-30 16:00,30,3.672,3.672,3.671,3.671,2
20150601|2014-10-31 01:30,31,3.663,3.663,3.663,3.663,1
20150601|2014-10-31 05:00,31,3.713,3.722,3.713,3.717,12
20150601|2014-10-31 05:30,31,3.711,3.711,3.711,3.711,1
20150601|2014-10-31 06:00,31,3.696,3.696,3.696,3.696,1
20150601|2014-10-31 06:30,31,3.713,3.717,3.713,3.717,4
20150601|2014-10-31 07:30,31,3.708,3.708,3.699,3.699,5
20150601|2014-10-31 08:00,31,3.692,3.699,3.691,3.693,25
20150601|2014-10-31 08:30,31,3.691,3.692,3.689,3.692,18
20150601|2014-10-31 09:00,31,3.685,3.685,3.682,3.682,50
20150601|2014-10-31 09:30,31,3.686,3.686,3.686,3.686,2
20150601|2014-10-31 10:00,31,3.694,3.694,3.694,3.694,5
20150601|2014-10-31 10:30,31,3.704,3.704,3.704,3.704,1
20150601|2014-10-31 11:00,31,3.686,3.688,3.686,3.688,2
20150601|2014-10-31 11:30,31,3.683,3.683,3.683,3.683,1
20150601|2014-10-31 12:00,31,3.685,3.692,3.674,3.674,14
20150601|2014-10-31 12:30,31,3.673,3.687,3.673,3.687,2
20150601|2014-10-31 13:00,31,3.688,3.688,3.676,3.676,3
20150601|2014-10-31 13:30,31,3.666,3.666,3.666,3.666,5
20150601|2014-10-31 14:00,31,3.676,3.676,3.676,3.676,1
20150601|2014-11-02 18:00,3,3.766,3.783,3.765,3.783,18
20150601|2014-11-03 04:30,3,3.769,3.769,3.769,3.769,1
20150601|2014-11-03 05:30,3,3.761,3.761,3.761,3.761,5
20150601|2014-11-03 06:00,3,3.777,3.778,3.777,3.778,3
20150601|2014-11-03 06:30,3,3.765,3.765,3.765,3.765,2
20150601|2014-11-03 07:00,3,3.755,3.758,3.74,3.74,37
20150601|2014-11-03 07:30,3,3.744,3.751,3.741,3.743,41
20150601|2014-11-03 08:00,3,3.743,3.755,3.734,3.735,54
20150601|2014-11-03 08:30,3,3.726,3.73,3.726,3.728,10
20150601|2014-11-03 09:00,3,3.739,3.739,3.738,3.738,2
20150601|2014-11-03 09:30,3,3.74,3.741,3.74,3.741,10
20150601|2014-11-03 10:00,3,3.743,3.745,3.739,3.74,89
20150601|2014-11-03 10:30,3,3.741,3.741,3.741,3.741,3
20150601|2014-11-03 11:30,3,3.736,3.748,3.736,3.741,43
20150601|2014-11-03 12:00,3,3.745,3.745,3.741,3.741,11
20150601|2014-11-03 12:30,3,3.747,3.752,3.746,3.746,23
20150601|2014-11-03 13:00,3,3.759,3.76,3.755,3.76,19
20150601|2014-11-03 13:30,3,3.757,3.757,3.757,3.757,5
20150601|2014-11-03 14:00,3,3.754,3.754,3.741,3.741,10
20150601|2014-11-04 01:30,4,3.767,3.767,3.767,3.767,1
20150601|2014-11-04 02:30,4,3.775,3.775,3.775,3.775,1
20150601|2014-11-04 05:00,4,3.778,3.778,3.778,3.778,1
20150601|2014-11-04 07:00,4,3.769,3.769,3.769,3.769,1
20150601|2014-11-04 07:30,4,3.766,3.766,3.755,3.755,43
20150601|2014-11-04 08:00,4,3.757,3.762,3.751,3.762,13
20150601|2014-11-04 08:30,4,3.766,3.766,3.764,3.764,7
20150601|2014-11-04 09:00,4,3.772,3.788,3.772,3.784,4
20150601|2014-11-04 09:30,4,3.791,3.791,3.784,3.784,5
20150601|2014-11-04 10:00,4,3.779,3.787,3.778,3.787,17
20150601|2014-11-04 10:30,4,3.79,3.793,3.79,3.791,50
20150601|2014-11-04 11:00,4,3.793,3.8,3.791,3.792,30
20150601|2014-11-04 11:30,4,3.8,3.804,3.8,3.804,5
20150601|2014-11-04 12:00,4,3.81,3.818,3.809,3.818,32
20150601|2014-11-04 12:30,4,3.816,3.822,3.816,3.819,12
20150601|2014-11-04 13:00,4,3.812,3.813,3.8,3.801,16
20150601|2014-11-04 14:00,4,3.803,3.81,3.803,3.81,8
20150601|2014-11-04 14:30,4,3.797,3.797,3.797,3.797,2
20150601|2014-11-04 22:00,5,3.799,3.799,3.799,3.799,10
20150601|2014-11-04 23:30,5,3.81,3.81,3.81,3.81,10
20150601|2014-11-05 03:30,5,3.842,3.842,3.834,3.834,7
20150601|2014-11-05 04:30,5,3.857,3.857,3.857,3.857,1
20150601|2014-11-05 05:00,5,3.872,3.872,3.872,3.872,1
20150601|2014-11-05 06:00,5,3.834,3.834,3.83,3.83,2
20150601|2014-11-05 07:00,5,3.805,3.805,3.805,3.805,5
20150601|2014-11-05 07:30,5,3.78,3.78,3.78,3.78,3
20150601|2014-11-05 08:00,5,3.773,3.788,3.772,3.788,28
20150601|2014-11-05 08:30,5,3.767,3.791,3.762,3.791,5
20150601|2014-11-05 09:00,5,3.785,3.794,3.785,3.791,6
20150601|2014-11-05 09:30,5,3.788,3.799,3.788,3.79,11
20150601|2014-11-05 10:00,5,3.801,3.806,3.78,3.79,29
20150601|2014-11-05 10:30,5,3.77,3.785,3.77,3.781,15
20150601|2014-11-05 11:00,5,3.79,3.801,3.79,3.801,9
20150601|2014-11-05 11:30,5,3.789,3.793,3.786,3.787,10
20150601|2014-11-05 12:00,5,3.787,3.795,3.786,3.793,26
20150601|2014-11-05 12:30,5,3.788,3.791,3.776,3.791,23
20150601|2014-11-05 13:00,5,3.788,3.801,3.788,3.8,7
20150601|2014-11-05 13:30,5,3.797,3.797,3.797,3.797,1
20150601|2014-11-05 14:00,5,3.785,3.785,3.785,3.785,26
20150601|2014-11-05 22:30,6,3.804,3.804,3.804,3.804,4
20150601|2014-11-06 05:30,6,3.79,3.79,3.79,3.79,15
20150601|2014-11-06 07:00,6,3.787,3.799,3.787,3.799,2
20150601|2014-11-06 07:30,6,3.791,3.791,3.791,3.791,1
20150601|2014-11-06 08:00,6,3.783,3.785,3.782,3.782,7
20150601|2014-11-06 08:30,6,3.77,3.771,3.766,3.768,18
20150601|2014-11-06 09:00,6,3.744,3.746,3.742,3.742,12
20150601|2014-11-06 09:30,6,3.725,3.772,3.725,3.751,54
20150601|2014-11-06 10:00,6,3.758,3.763,3.758,3.763,44
20150601|2014-11-06 10:30,6,3.75,3.75,3.75,3.75,2
20150601|2014-11-06 11:00,6,3.762,3.773,3.762,3.773,56
20150601|2014-11-06 11:30,6,3.787,3.794,3.78,3.794,15
20150601|2014-11-06 12:00,6,3.793,3.804,3.792,3.801,32
20150601|2014-11-06 12:30,6,3.803,3.809,3.803,3.809,2
20150601|2014-11-06 13:00,6,3.82,3.82,3.809,3.818,48
20150601|2014-11-06 13:30,6,3.81,3.81,3.791,3.791,30
20150601|2014-11-06 14:00,6,3.788,3.823,3.788,3.821,36
20150601|2014-11-06 14:30,6,3.814,3.819,3.807,3.819,13
20150601|2014-11-06 15:00,6,3.8,3.8,3.799,3.799,7
20150601|2014-11-06 15:30,6,3.794,3.794,3.794,3.794,1
20150601|2014-11-06 16:00,6,3.788,3.788,3.788,3.788,2
20150601|2014-11-06 23:30,7,3.811,3.811,3.811,3.811,1
20150601|2014-11-07 03:00,7,3.786,3.786,3.786,3.786,1
20150601|2014-11-07 04:00,7,3.79,3.79,3.79,3.79,1
20150601|2014-11-07 04:30,7,3.805,3.805,3.805,3.805,1
20150601|2014-11-07 05:00,7,3.808,3.808,3.808,3.808,2
20150601|2014-11-07 05:30,7,3.806,3.806,3.799,3.799,2
20150601|2014-11-07 06:00,7,3.803,3.803,3.803,3.803,1
20150601|2014-11-07 06:30,7,3.797,3.801,3.795,3.801,4
20150601|2014-11-07 07:00,7,3.782,3.782,3.775,3.775,31
20150601|2014-11-07 07:30,7,3.782,3.787,3.765,3.765,5
20150601|2014-11-07 08:00,7,3.768,3.768,3.74,3.74,15
20150601|2014-11-07 08:30,7,3.757,3.776,3.757,3.776,2
20150601|2014-11-07 09:00,7,3.779,3.779,3.779,3.779,4
20150601|2014-11-07 10:00,7,3.785,3.803,3.785,3.802,19
20150601|2014-11-07 10:30,7,3.781,3.786,3.758,3.758,70
20150601|2014-11-07 11:00,7,3.76,3.776,3.756,3.776,4
20150601|2014-11-07 11:30,7,3.763,3.768,3.763,3.768,4
20150601|2014-11-07 12:00,7,3.773,3.773,3.773,3.773,1
20150601|2014-11-07 13:00,7,3.764,3.795,3.761,3.785,23
20150601|2014-11-07 13:30,7,3.786,3.788,3.786,3.788,4
20150601|2014-11-07 14:00,7,3.785,3.789,3.775,3.775,34
20150601|2014-11-07 14:30,7,3.762,3.762,3.762,3.762,8
20150601|2014-11-07 15:00,7,3.761,3.767,3.76,3.767,8
20150601|2014-11-07 15:30,7,3.767,3.767,3.758,3.758,4
20150601|2014-11-10 06:30,10,3.772,3.772,3.772,3.772,1
20150601|2014-11-10 08:00,10,3.768,3.768,3.76,3.765,21
20150601|2014-11-10 08:30,10,3.751,3.753,3.751,3.753,3
20150601|2014-11-10 09:00,10,3.754,3.754,3.751,3.751,6
20150601|2014-11-10 09:30,10,3.745,3.745,3.738,3.738,7
20150601|2014-11-10 10:00,10,3.733,3.757,3.733,3.738,65
20150601|2014-11-10 10:30,10,3.743,3.747,3.731,3.731,22
20150601|2014-11-10 11:30,10,3.745,3.745,3.744,3.744,11
20150601|2014-11-10 12:00,10,3.745,3.745,3.74,3.74,15
20150601|2014-11-10 12:30,10,3.727,3.73,3.719,3.73,6
20150601|2014-11-10 13:00,10,3.725,3.729,3.715,3.728,23
20150601|2014-11-10 13:30,10,3.719,3.732,3.718,3.732,12
20150601|2014-11-10 14:00,10,3.729,3.729,3.72,3.72,17
20150601|2014-11-10 14:30,10,3.72,3.72,3.72,3.72,12
20150601|2014-11-10 15:30,10,3.735,3.735,3.727,3.727,2
20150601|2014-11-10 21:30,11,3.738,3.738,3.738,3.738,1
20150601|2014-11-11 02:30,11,3.694,3.694,3.694,3.694,1
20150601|2014-11-11 03:00,11,3.688,3.688,3.688,3.688,1
20150601|2014-11-11 03:30,11,3.692,3.696,3.689,3.693,4
20150601|2014-11-11 04:00,11,3.697,3.697,3.697,3.697,1
20150601|2014-11-11 04:30,11,3.696,3.698,3.696,3.698,2
20150601|2014-11-11 05:00,11,3.692,3.692,3.692,3.692,1
20150601|2014-11-11 06:00,11,3.714,3.714,3.714,3.714,10
20150601|2014-11-11 06:30,11,3.717,3.717,3.711,3.714,13
20150601|2014-11-11 07:00,11,3.715,3.721,3.706,3.706,41
20150601|2014-11-11 07:30,11,3.712,3.719,3.712,3.712,9
20150601|2014-11-11 08:00,11,3.707,3.716,3.707,3.71,55
20150601|2014-11-11 08:30,11,3.72,3.724,3.717,3.724,4
20150601|2014-11-11 09:00,11,3.712,3.719,3.71,3.713,5
20150601|2014-11-11 09:30,11,3.702,3.718,3.702,3.714,25
20150601|2014-11-11 10:00,11,3.726,3.726,3.718,3.726,28
20150601|2014-11-11 11:00,11,3.731,3.731,3.73,3.73,24
20150601|2014-11-11 11:30,11,3.727,3.728,3.727,3.728,6
20150601|2014-11-11 12:00,11,3.733,3.742,3.733,3.742,2
20150601|2014-11-11 12:30,11,3.74,3.74,3.74,3.74,1
20150601|2014-11-11 13:00,11,3.738,3.749,3.725,3.749,45
20150601|2014-11-11 13:30,11,3.75,3.75,3.749,3.749,7
20150601|2014-11-11 14:00,11,3.753,3.753,3.748,3.75,4
20150601|2014-11-11 14:30,11,3.748,3.752,3.744,3.744,16
20150601|2014-11-11 15:30,11,3.728,3.728,3.728,3.728,5
20150601|2014-11-12 05:30,12,3.709,3.725,3.709,3.711,4
20150601|2014-11-12 06:00,12,3.727,3.727,3.727,3.727,1
20150601|2014-11-12 06:30,12,3.721,3.721,3.721,3.721,1
20150601|2014-11-12 07:00,12,3.713,3.713,3.713,3.713,2
20150601|2014-11-12 07:30,12,3.715,3.715,3.715,3.715,25
20150601|2014-11-12 08:00,12,3.722,3.733,3.718,3.723,22
20150601|2014-11-12 08:30,12,3.731,3.731,3.731,3.731,2
20150601|2014-11-12 09:00,12,3.73,3.753,3.73,3.752,20
20150601|2014-11-12 09:30,12,3.752,3.752,3.748,3.748,4
20150601|2014-11-12 10:00,12,3.731,3.734,3.729,3.734,18
20150601|2014-11-12 11:00,12,3.742,3.75,3.742,3.75,12
20150601|2014-11-12 11:30,12,3.75,3.75,3.747,3.747,2
20150601|2014-11-12 12:00,12,3.746,3.75,3.746,3.75,2
20150601|2014-11-12 12:30,12,3.741,3.757,3.741,3.756,28
20150601|2014-11-12 13:00,12,3.757,3.765,3.754,3.758,86
20150601|2014-11-12 13:30,12,3.755,3.759,3.75,3.754,34
20150601|2014-11-12 14:30,12,3.749,3.752,3.743,3.743,3
20150601|2014-11-13 04:00,13,3.742,3.742,3.742,3.742,1
20150601|2014-11-13 05:30,13,3.744,3.744,3.744,3.744,1
20150601|2014-11-13 07:30,13,3.741,3.741,3.74,3.74,2
20150601|2014-11-13 08:00,13,3.746,3.747,3.73,3.742,196
20150601|2014-11-13 08:30,13,3.745,3.749,3.738,3.738,148
20150601|2014-11-13 09:00,13,3.735,3.741,3.735,3.741,21
20150601|2014-11-13 09:30,13,3.749,3.75,3.746,3.746,23
20150601|2014-11-13 10:00,13,3.748,3.752,3.745,3.751,6
20150601|2014-11-13 11:00,13,3.735,3.735,3.729,3.729,16
20150601|2014-11-13 11:30,13,3.73,3.73,3.702,3.705,175
20150601|2014-11-13 12:00,13,3.711,3.711,3.699,3.7,18
20150601|2014-11-13 12:30,13,3.699,3.702,3.681,3.681,3
20150601|2014-11-13 13:00,13,3.684,3.686,3.645,3.645,36
20150601|2014-11-13 13:30,13,3.658,3.665,3.658,3.665,17
20150601|2014-11-13 14:30,13,3.664,3.664,3.66,3.66,4
20150601|2014-11-13 15:00,13,3.67,3.67,3.67,3.67,5
20150601|2014-11-14 04:30,14,3.659,3.659,3.659,3.659,1
20150601|2014-11-14 06:30,14,3.675,3.675,3.675,3.675,1
20150601|2014-11-14 07:00,14,3.671,3.671,3.666,3.666,2
20150601|2014-11-14 07:30,14,3.659,3.662,3.659,3.662,7
20150601|2014-11-14 08:00,14,3.656,3.661,3.648,3.648,10
20150601|2014-11-14 08:30,14,3.654,3.664,3.652,3.661,12
20150601|2014-11-14 09:00,14,3.659,3.669,3.659,3.664,12
20150601|2014-11-14 09:30,14,3.658,3.659,3.644,3.65,36
20150601|2014-11-14 10:00,14,3.648,3.648,3.618,3.627,26
20150601|2014-11-14 10:30,14,3.629,3.634,3.629,3.631,9
20150601|2014-11-14 11:00,14,3.636,3.655,3.636,3.652,10
20150601|2014-11-14 11:30,14,3.647,3.656,3.645,3.656,32
20150601|2014-11-14 12:00,14,3.653,3.668,3.653,3.668,27
20150601|2014-11-14 12:30,14,3.664,3.673,3.66,3.673,25
20150601|2014-11-14 13:00,14,3.672,3.686,3.67,3.671,48
20150601|2014-11-14 13:30,14,3.678,3.682,3.678,3.682,2
20150601|2014-11-14 14:00,14,3.689,3.69,3.689,3.69,2
20150601|2014-11-14 16:00,14,3.691,3.691,3.691,3.691,1
20150601|2014-11-17 01:00,17,3.703,3.703,3.703,3.703,1
20150601|2014-11-17 04:00,17,3.71,3.711,3.71,3.711,8
20150601|2014-11-17 04:30,17,3.711,3.711,3.711,3.711,2
20150601|2014-11-17 05:30,17,3.708,3.708,3.708,3.708,1
20150601|2014-11-17 06:30,17,3.705,3.706,3.705,3.706,10
20150601|2014-11-17 07:00,17,3.704,3.711,3.704,3.711,22
20150601|2014-11-17 08:00,17,3.707,3.721,3.707,3.721,64
20150601|2014-11-17 08:30,17,3.72,3.738,3.72,3.738,126
20150601|2014-11-17 09:00,17,3.738,3.739,3.729,3.734,24
20150601|2014-11-17 09:30,17,3.736,3.741,3.736,3.741,70
20150601|2014-11-17 10:00,17,3.74,3.746,3.736,3.736,46
20150601|2014-11-17 10:30,17,3.739,3.744,3.738,3.743,14
20150601|2014-11-17 11:00,17,3.747,3.752,3.742,3.747,23
20150601|2014-11-17 11:30,17,3.75,3.75,3.745,3.75,39
20150601|2014-11-17 12:00,17,3.752,3.759,3.751,3.758,19
20150601|2014-11-17 12:30,17,3.76,3.76,3.74,3.747,43
20150601|2014-11-17 13:00,17,3.75,3.774,3.75,3.771,82
20150601|2014-11-17 13:30,17,3.772,3.772,3.763,3.763,11
20150601|2014-11-17 14:00,17,3.765,3.765,3.765,3.765,78
20150601|2014-11-17 14:30,17,3.762,3.762,3.75,3.75,9
20150601|2014-11-17 15:30,17,3.753,3.753,3.753,3.753,2
20150601|2014-11-17 16:00,17,3.763,3.763,3.763,3.763,2
20150601|2014-11-17 20:30,18,3.769,3.769,3.768,3.768,5
20150601|2014-11-18 06:00,18,3.766,3.766,3.766,3.766,1
20150601|2014-11-18 06:30,18,3.777,3.777,3.777,3.777,1
20150601|2014-11-18 07:00,18,3.775,3.775,3.775,3.775,1
20150601|2014-11-18 07:30,18,3.769,3.77,3.768,3.768,7
20150601|2014-11-18 08:00,18,3.763,3.763,3.751,3.757,22
20150601|2014-11-18 08:30,18,3.747,3.749,3.745,3.749,13
20150601|2014-11-18 09:00,18,3.759,3.76,3.759,3.759,5
20150601|2014-11-18 09:30,18,3.748,3.755,3.739,3.741,15
20150601|2014-11-18 10:00,18,3.738,3.738,3.721,3.721,22
20150601|2014-11-18 10:30,18,3.711,3.721,3.704,3.704,119
20150601|2014-11-18 11:00,18,3.721,3.721,3.721,3.721,1
20150601|2014-11-18 11:30,18,3.727,3.727,3.705,3.711,23
20150601|2014-11-18 12:00,18,3.717,3.739,3.717,3.734,45
20150601|2014-11-18 12:30,18,3.729,3.744,3.729,3.741,11
20150601|2014-11-18 13:00,18,3.743,3.743,3.724,3.724,22
20150601|2014-11-18 13:30,18,3.728,3.728,3.725,3.725,11
20150601|2014-11-18 15:00,18,3.728,3.728,3.728,3.728,1
20150601|2014-11-19 06:00,19,3.742,3.742,3.742,3.742,1
20150601|2014-11-19 06:30,19,3.752,3.752,3.752,3.752,1
20150601|2014-11-19 07:00,19,3.735,3.765,3.735,3.765,13
20150601|2014-11-19 07:30,19,3.765,3.77,3.764,3.77,19
20150601|2014-11-19 08:00,19,3.769,3.774,3.758,3.759,65
20150601|2014-11-19 08:30,19,3.764,3.764,3.739,3.753,56
20150601|2014-11-19 09:00,19,3.754,3.772,3.743,3.767,86
20150601|2014-11-19 09:30,19,3.767,3.769,3.761,3.765,18
20150601|2014-11-19 10:00,19,3.77,3.774,3.759,3.759,39
20150601|2014-11-19 10:30,19,3.755,3.757,3.741,3.741,10
20150601|2014-11-19 11:00,19,3.74,3.746,3.736,3.738,7
20150601|2014-11-19 11:30,19,3.737,3.74,3.725,3.74,67
20150601|2014-11-19 12:00,19,3.74,3.745,3.739,3.743,35
20150601|2014-11-19 12:30,19,3.747,3.754,3.737,3.743,56
20150601|2014-11-19 13:00,19,3.746,3.748,3.738,3.746,147
20150601|2014-11-19 13:30,19,3.748,3.751,3.745,3.745,12
20150601|2014-11-19 14:00,19,3.745,3.747,3.745,3.745,46
20150601|2014-11-19 14:30,19,3.753,3.753,3.753,3.753,1
20150601|2014-11-19 19:30,20,3.739,3.739,3.739,3.739,1
20150601|2014-11-20 05:00,20,3.774,3.774,3.77,3.77,2
20150601|2014-11-20 07:00,20,3.758,3.758,3.758,3.758,24
20150601|2014-11-20 07:30,20,3.751,3.751,3.751,3.751,1
20150601|2014-11-20 08:30,20,3.747,3.75,3.743,3.749,24
20150601|2014-11-20 09:00,20,3.749,3.749,3.743,3.743,6
20150601|2014-11-20 09:30,20,3.75,3.766,3.733,3.733,77
20150601|2014-11-20 10:00,20,3.729,3.734,3.718,3.73,93
20150601|2014-11-20 10:30,20,3.72,3.735,3.713,3.713,58
20150601|2014-11-20 11:00,20,3.708,3.708,3.703,3.704,15
20150601|2014-11-20 11:30,20,3.72,3.72,3.692,3.692,16
20150601|2014-11-20 12:00,20,3.71,3.71,3.698,3.698,15
20150601|2014-11-20 12:30,20,3.725,3.745,3.725,3.745,2
20150601|2014-11-20 13:00,20,3.747,3.768,3.747,3.765,38
20150601|2014-11-20 13:30,20,3.767,3.767,3.756,3.756,3
20150601|2014-11-20 14:00,20,3.756,3.756,3.756,3.756,1
20150601|2014-11-20 14:30,20,3.743,3.743,3.743,3.743,1
20150601|2014-11-20 15:00,20,3.734,3.734,3.734,3.734,1
20150601|2014-11-20 22:00,21,3.762,3.762,3.762,3.762,1
20150601|2014-11-21 06:00,21,3.723,3.723,3.723,3.723,1
20150601|2014-11-21 07:00,21,3.714,3.714,3.683,3.683,3
20150601|2014-11-21 07:30,21,3.695,3.711,3.691,3.711,35
20150601|2014-11-21 08:00,21,3.7,3.7,3.693,3.698,30
20150601|2014-11-21 08:30,21,3.711,3.715,3.711,3.711,31
20150601|2014-11-21 09:00,21,3.717,3.717,3.713,3.713,5
20150601|2014-11-21 09:30,21,3.711,3.719,3.711,3.719,30
20150601|2014-11-21 10:00,21,3.704,3.704,3.693,3.698,71
20150601|2014-11-21 11:00,21,3.701,3.722,3.701,3.708,16
20150601|2014-11-21 11:30,21,3.707,3.711,3.707,3.709,8
20150601|2014-11-21 12:00,21,3.706,3.706,3.694,3.7,21
20150601|2014-11-21 12:30,21,3.698,3.698,3.696,3.696,2
20150601|2014-11-21 13:00,21,3.694,3.697,3.682,3.697,19
20150601|2014-11-21 13:30,21,3.693,3.695,3.693,3.695,10
20150601|2014-11-21 14:00,21,3.692,3.698,3.691,3.691,13
20150601|2014-11-21 14:30,21,3.693,3.697,3.693,3.697,2
20150601|2014-11-21 15:00,21,3.685,3.685,3.685,3.685,1
20150601|2014-11-23 17:00,24,3.63,3.63,3.63,3.63,1
20150601|2014-11-24 04:00,24,3.641,3.642,3.641,3.642,2
20150601|2014-11-24 06:30,24,3.633,3.633,3.633,3.633,1
20150601|2014-11-24 07:00,24,3.645,3.645,3.645,3.645,1
20150601|2014-11-24 07:30,24,3.65,3.65,3.649,3.649,2
20150601|2014-11-24 08:00,24,3.65,3.655,3.648,3.655,15
20150601|2014-11-24 08:30,24,3.657,3.662,3.657,3.662,28
20150601|2014-11-24 09:00,24,3.66,3.661,3.655,3.661,37
20150601|2014-11-24 09:30,24,3.662,3.667,3.662,3.667,19
20150601|2014-11-24 10:00,24,3.66,3.681,3.66,3.679,18
20150601|2014-11-24 10:30,24,3.677,3.696,3.677,3.695,16
20150601|2014-11-24 11:00,24,3.7,3.7,3.688,3.69,22
20150601|2014-11-24 11:30,24,3.683,3.683,3.674,3.674,4
20150601|2014-11-24 12:00,24,3.691,3.693,3.69,3.692,11
20150601|2014-11-24 12:30,24,3.704,3.705,3.702,3.702,5
20150601|2014-11-24 13:00,24,3.697,3.734,3.689,3.73,152
20150601|2014-11-24 13:30,24,3.725,3.725,3.712,3.713,21
20150601|2014-11-24 14:00,24,3.713,3.713,3.707,3.707,2
20150601|2014-11-24 15:00,24,3.715,3.715,3.715,3.715,1
20150601|2014-11-25 00:30,25,3.732,3.732,3.732,3.732,1
20150601|2014-11-25 02:30,25,3.762,3.763,3.762,3.763,5
20150601|2014-11-25 05:30,25,3.74,3.74,3.74,3.74,4
20150601|2014-11-25 06:00,25,3.74,3.74,3.74,3.74,1
20150601|2014-11-25 06:30,25,3.735,3.735,3.735,3.735,1
20150601|2014-11-25 07:00,25,3.721,3.721,3.703,3.703,4
20150601|2014-11-25 07:30,25,3.711,3.711,3.707,3.707,2
20150601|2014-11-25 08:00,25,3.703,3.704,3.681,3.681,29
20150601|2014-11-25 08:30,25,3.693,3.697,3.688,3.688,14
20150601|2014-11-25 09:00,25,3.685,3.696,3.685,3.693,10
20150601|2014-11-25 10:00,25,3.708,3.708,3.701,3.705,9
20150601|2014-11-25 10:30,25,3.701,3.702,3.701,3.702,2
20150601|2014-11-25 11:00,25,3.717,3.717,3.717,3.717,1
20150601|2014-11-25 12:00,25,3.734,3.738,3.734,3.738,10
20150601|2014-11-25 12:30,25,3.727,3.738,3.727,3.738,3
20150601|2014-11-25 13:00,25,3.735,3.755,3.735,3.752,25
20150601|2014-11-25 13:30,25,3.755,3.755,3.746,3.746,36
20150601|2014-11-25 14:30,25,3.757,3.757,3.757,3.757,7
20150601|2014-11-25 15:00,25,3.761,3.761,3.761,3.761,1
20150601|2014-11-25 22:00,26,3.737,3.737,3.737,3.737,1
20150601|2014-11-26 07:00,26,3.752,3.752,3.747,3.747,8
20150601|2014-11-26 08:00,26,3.745,3.745,3.744,3.744,2
20150601|2014-11-26 08:30,26,3.748,3.748,3.748,3.748,27
20150601|2014-11-26 09:00,26,3.742,3.747,3.742,3.747,3
20150601|2014-11-26 09:30,26,3.747,3.754,3.74,3.752,30
20150601|2014-11-26 10:00,26,3.751,3.757,3.745,3.75,30
20150601|2014-11-26 10:30,26,3.756,3.758,3.74,3.758,20
20150601|2014-11-26 11:00,26,3.759,3.773,3.734,3.772,26
20150601|2014-11-26 11:30,26,3.74,3.74,3.739,3.739,4
20150601|2014-11-26 12:00,26,3.731,3.731,3.731,3.731,1
20150601|2014-11-26 12:30,26,3.738,3.738,3.715,3.726,32
20150601|2014-11-26 13:00,26,3.71,3.718,3.71,3.717,15
20150601|2014-11-26 13:30,26,3.721,3.725,3.715,3.725,4
20150601|2014-11-27 04:00,28,3.721,3.721,3.721,3.721,4
20150601|2014-11-27 04:30,28,3.721,3.721,3.721,3.721,10
20150601|2014-11-27 07:00,28,3.695,3.695,3.695,3.695,2
20150601|2014-11-27 08:30,28,3.685,3.685,3.685,3.685,3
20150601|2014-11-27 09:00,28,3.678,3.678,3.678,3.678,1
20150601|2014-11-27 09:30,28,3.671,3.671,3.671,3.671,1
20150601|2014-11-27 10:00,28,3.671,3.671,3.671,3.671,1
20150601|2014-11-27 11:00,28,3.671,3.672,3.671,3.672,7
20150601|2014-11-27 11:30,28,3.661,3.662,3.634,3.662,27
20150601|2014-11-27 22:00,28,3.68,3.68,3.68,3.68,1
20150601|2014-11-28 08:00,28,3.688,3.695,3.681,3.691,36
20150601|2014-11-28 08:30,28,3.696,3.698,3.683,3.685,14
20150601|2014-11-28 09:00,28,3.686,3.687,3.683,3.685,23
20150601|2014-11-28 09:30,28,3.686,3.687,3.66,3.661,33
20150601|2014-11-28 10:00,28,3.656,3.674,3.651,3.673,25
20150601|2014-11-28 10:30,28,3.673,3.673,3.666,3.667,16
20150601|2014-11-28 11:00,28,3.66,3.667,3.66,3.663,11
20150601|2014-11-28 11:30,28,3.656,3.665,3.655,3.664,26
20150601|2014-11-28 12:00,28,3.652,3.653,3.624,3.649,89
20150601|2014-11-28 12:30,28,3.646,3.648,3.627,3.627,43
20150601|2014-12-01 05:00,1,3.596,3.596,3.595,3.595,2
20150601|2014-12-01 06:00,1,3.601,3.601,3.596,3.596,35
20150601|2014-12-01 06:30,1,3.608,3.608,3.608,3.608,6
20150601|2014-12-01 07:30,1,3.606,3.627,3.603,3.624,87
20150601|2014-12-01 08:00,1,3.618,3.618,3.602,3.612,131
20150601|2014-12-01 08:30,1,3.612,3.633,3.607,3.611,207
20150601|2014-12-01 09:00,1,3.615,3.623,3.607,3.622,149
20150601|2014-12-01 09:30,1,3.622,3.623,3.611,3.611,83
20150601|2014-12-01 10:00,1,3.616,3.627,3.614,3.614,20
20150601|2014-12-01 10:30,1,3.615,3.615,3.61,3.611,28
20150601|2014-12-01 11:00,1,3.613,3.622,3.61,3.613,16
20150601|2014-12-01 11:30,1,3.618,3.618,3.616,3.616,2
20150601|2014-12-01 12:00,1,3.61,3.625,3.6,3.625,35
20150601|2014-12-01 12:30,1,3.628,3.628,3.628,3.628,4
20150601|2014-12-01 13:00,1,3.618,3.642,3.618,3.634,370
20150601|2014-12-01 13:30,1,3.637,3.637,3.637,3.637,1
20150601|2014-12-01 14:00,1,3.648,3.648,3.648,3.648,1
20150601|2014-12-01 14:30,1,3.652,3.652,3.652,3.652,1
20150601|2014-12-01 15:00,1,3.643,3.643,3.64,3.64,3
20150601|2014-12-02 01:00,2,3.636,3.636,3.636,3.636,1
20150601|2014-12-02 06:00,2,3.639,3.642,3.634,3.634,9
20150601|2014-12-02 07:00,2,3.62,3.62,3.607,3.618,5
20150601|2014-12-02 07:30,2,3.605,3.606,3.6,3.6,51
20150601|2014-12-02 08:00,2,3.582,3.601,3.58,3.592,58
20150601|2014-12-02 08:30,2,3.599,3.606,3.592,3.599,21
20150601|2014-12-02 09:00,2,3.592,3.598,3.585,3.589,23
20150601|2014-12-02 09:30,2,3.588,3.606,3.587,3.597,21
20150601|2014-12-02 10:00,2,3.599,3.599,3.58,3.58,118
20150601|2014-12-02 10:30,2,3.58,3.592,3.573,3.579,21
20150601|2014-12-02 11:00,2,3.582,3.583,3.561,3.561,37
20150601|2014-12-02 11:30,2,3.565,3.575,3.563,3.574,30
20150601|2014-12-02 12:00,2,3.572,3.578,3.57,3.578,19
20150601|2014-12-02 12:30,2,3.576,3.58,3.57,3.572,53
20150601|2014-12-02 13:00,2,3.571,3.577,3.568,3.569,109
20150601|2014-12-02 13:30,2,3.57,3.578,3.57,3.578,6
20150601|2014-12-02 14:00,2,3.579,3.58,3.579,3.58,5
20150601|2014-12-02 14:30,2,3.585,3.585,3.578,3.578,3
20150601|2014-12-02 15:00,2,3.574,3.574,3.57,3.571,5
20150601|2014-12-02 19:00,3,3.55,3.55,3.55,3.55,1
20150601|2014-12-03 03:30,3,3.562,3.562,3.562,3.562,1
20150601|2014-12-03 06:30,3,3.549,3.549,3.549,3.549,1
20150601|2014-12-03 07:00,3,3.556,3.556,3.53,3.53,27
20150601|2014-12-03 07:30,3,3.535,3.538,3.535,3.535,21
20150601|2014-12-03 08:00,3,3.534,3.535,3.514,3.517,56
20150601|2014-12-03 08:30,3,3.521,3.528,3.52,3.52,25
20150601|2014-12-03 09:00,3,3.519,3.53,3.519,3.528,14
20150601|2014-12-03 09:30,3,3.527,3.534,3.526,3.534,30
20150601|2014-12-03 10:00,3,3.527,3.527,3.52,3.522,21
20150601|2014-12-03 10:30,3,3.522,3.523,3.514,3.514,14
20150601|2014-12-03 11:00,3,3.515,3.515,3.51,3.51,2
20150601|2014-12-03 11:30,3,3.508,3.51,3.506,3.51,11
20150601|2014-12-03 12:00,3,3.512,3.522,3.512,3.52,35
20150601|2014-12-03 12:30,3,3.524,3.54,3.522,3.523,59
20150601|2014-12-03 13:00,3,3.536,3.544,3.524,3.526,101
20150601|2014-12-03 13:30,3,3.524,3.534,3.524,3.533,30
20150601|2014-12-03 14:00,3,3.537,3.537,3.519,3.529,18
20150601|2014-12-03 14:30,3,3.525,3.527,3.519,3.519,17
20150601|2014-12-03 15:00,3,3.517,3.517,3.515,3.515,4
20150601|2014-12-03 22:00,4,3.513,3.513,3.512,3.512,5
20150601|2014-12-04 02:30,4,3.487,3.487,3.487,3.487,1
20150601|2014-12-04 05:00,4,3.499,3.501,3.498,3.498,5
20150601|2014-12-04 07:00,4,3.521,3.521,3.518,3.518,4
20150601|2014-12-04 07:30,4,3.502,3.502,3.495,3.495,5
20150601|2014-12-04 08:00,4,3.492,3.492,3.48,3.486,33
20150601|2014-12-04 08:30,4,3.486,3.486,3.47,3.485,23
20150601|2014-12-04 09:00,4,3.484,3.484,3.472,3.474,47
20150601|2014-12-04 09:30,4,3.46,3.46,3.443,3.458,47
20150601|2014-12-04 10:00,4,3.458,3.458,3.449,3.449,18
20150601|2014-12-04 10:30,4,3.445,3.448,3.44,3.446,53
20150601|2014-12-04 11:00,4,3.438,3.439,3.431,3.439,91
20150601|2014-12-04 11:30,4,3.434,3.436,3.426,3.435,28
20150601|2014-12-04 12:00,4,3.433,3.436,3.426,3.436,37
20150601|2014-12-04 12:30,4,3.435,3.46,3.435,3.46,40
20150601|2014-12-04 13:00,4,3.456,3.46,3.433,3.433,54
20150601|2014-12-04 13:30,4,3.436,3.449,3.436,3.448,42
20150601|2014-12-04 14:00,4,3.443,3.443,3.442,3.442,2
20150601|2014-12-04 14:30,4,3.433,3.433,3.433,3.433,1
20150601|2014-12-04 15:00,4,3.431,3.44,3.431,3.44,38
20150601|2014-12-05 02:00,5,3.459,3.459,3.446,3.446,2
20150601|2014-12-05 05:30,5,3.479,3.479,3.479,3.479,2
20150601|2014-12-05 06:00,5,3.486,3.489,3.477,3.489,32
20150601|2014-12-05 06:30,5,3.482,3.486,3.482,3.486,9
20150601|2014-12-05 07:00,5,3.475,3.475,3.466,3.468,13
20150601|2014-12-05 07:30,5,3.477,3.482,3.477,3.482,7
20150601|2014-12-05 08:00,5,3.469,3.49,3.462,3.49,90
20150601|2014-12-05 08:30,5,3.491,3.503,3.491,3.501,19
20150601|2014-12-05 09:00,5,3.496,3.496,3.486,3.49,51
20150601|2014-12-05 09:30,5,3.485,3.503,3.481,3.501,53
20150601|2014-12-05 10:00,5,3.508,3.529,3.508,3.527,152
20150601|2014-12-05 10:30,5,3.521,3.529,3.521,3.525,24
20150601|2014-12-05 11:00,5,3.522,3.537,3.521,3.521,50
20150601|2014-12-05 11:30,5,3.524,3.532,3.524,3.528,9
20150601|2014-12-05 12:00,5,3.529,3.533,3.529,3.533,9
20150601|2014-12-05 12:30,5,3.522,3.528,3.514,3.516,14
20150601|2014-12-05 13:00,5,3.53,3.548,3.53,3.542,111
20150601|2014-12-05 14:00,5,3.55,3.55,3.538,3.538,4
20150601|2014-12-05 14:30,5,3.53,3.543,3.528,3.543,5
20150601|2014-12-05 15:00,5,3.545,3.545,3.545,3.545,1
20150601|2014-12-07 22:00,8,3.511,3.511,3.511,3.511,1
20150601|2014-12-08 06:30,8,3.491,3.491,3.49,3.49,7
20150601|2014-12-08 07:00,8,3.49,3.491,3.471,3.471,24
20150601|2014-12-08 08:00,8,3.472,3.478,3.467,3.478,5
20150601|2014-12-08 08:30,8,3.466,3.478,3.466,3.478,17
20150601|2014-12-08 09:00,8,3.469,3.47,3.468,3.47,12
20150601|2014-12-08 09:30,8,3.468,3.468,3.462,3.462,2
20150601|2014-12-08 10:00,8,3.469,3.47,3.446,3.448,22
20150601|2014-12-08 10:30,8,3.445,3.456,3.443,3.45,40
20150601|2014-12-08 11:00,8,3.446,3.453,3.44,3.447,44
20150601|2014-12-08 11:30,8,3.437,3.445,3.432,3.445,38
20150601|2014-12-08 12:00,8,3.451,3.455,3.439,3.439,16
20150601|2014-12-08 12:30,8,3.444,3.46,3.444,3.46,11
20150601|2014-12-08 13:00,8,3.449,3.449,3.422,3.435,75
20150601|2014-12-08 13:30,8,3.43,3.433,3.43,3.431,3
20150601|2014-12-08 14:00,8,3.44,3.44,3.44,3.44,1
20150601|2014-12-08 14:30,8,3.446,3.452,3.446,3.452,2
20150601|2014-12-08 15:30,8,3.445,3.445,3.438,3.438,8
20150601|2014-12-08 21:00,9,3.432,3.432,3.432,3.432,1
20150601|2014-12-09 06:30,9,3.47,3.47,3.459,3.459,4
20150601|2014-12-09 07:00,9,3.45,3.451,3.45,3.451,3
20150601|2014-12-09 07:30,9,3.46,3.466,3.446,3.446,55
20150601|2014-12-09 08:00,9,3.445,3.458,3.443,3.447,15
20150601|2014-12-09 08:30,9,3.438,3.461,3.438,3.461,47
20150601|2014-12-09 09:00,9,3.471,3.471,3.464,3.464,9
20150601|2014-12-09 09:30,9,3.464,3.468,3.463,3.463,41
20150601|2014-12-09 10:00,9,3.477,3.49,3.474,3.487,30
20150601|2014-12-09 10:30,9,3.49,3.491,3.477,3.477,19
20150601|2014-12-09 11:00,9,3.49,3.491,3.487,3.487,15
20150601|2014-12-09 11:30,9,3.492,3.494,3.484,3.484,19
20150601|2014-12-09 12:00,9,3.486,3.486,3.466,3.471,21
20150601|2014-12-09 12:30,9,3.464,3.464,3.459,3.459,8
20150601|2014-12-09 13:00,9,3.458,3.473,3.45,3.47,69
20150601|2014-12-09 13:30,9,3.467,3.471,3.458,3.458,22
20150601|2014-12-09 14:00,9,3.465,3.465,3.464,3.465,9
20150601|2014-12-09 14:30,9,3.465,3.465,3.465,3.465,1
20150601|2014-12-09 15:00,9,3.455,3.455,3.455,3.455,1
20150601|2014-12-10 04:00,10,3.446,3.446,3.439,3.446,43
20150601|2014-12-10 06:30,10,3.467,3.467,3.467,3.467,1
20150601|2014-12-10 07:00,10,3.446,3.447,3.446,3.447,4
20150601|2014-12-10 07:30,10,3.46,3.477,3.46,3.473,16
20150601|2014-12-10 08:00,10,3.467,3.475,3.467,3.475,18
20150601|2014-12-10 08:30,10,3.472,3.48,3.472,3.475,3
20150601|2014-12-10 09:00,10,3.476,3.476,3.458,3.462,50
20150601|2014-12-10 09:30,10,3.449,3.473,3.449,3.473,95
20150601|2014-12-10 10:00,10,3.475,3.483,3.467,3.481,8
20150601|2014-12-10 10:30,10,3.479,3.48,3.479,3.479,8
20150601|2014-12-10 11:00,10,3.493,3.494,3.489,3.494,14
20150601|2014-12-10 11:30,10,3.483,3.514,3.482,3.513,43
20150601|2014-12-10 12:00,10,3.502,3.512,3.5,3.5,18
20150601|2014-12-10 12:30,10,3.498,3.514,3.493,3.5,16
20150601|2014-12-10 13:00,10,3.501,3.511,3.501,3.51,31
20150601|2014-12-10 13:30,10,3.509,3.509,3.506,3.506,12
20150601|2014-12-10 14:00,10,3.504,3.504,3.504,3.504,4
20150601|2014-12-10 15:30,10,3.507,3.511,3.507,3.511,8
20150601|2014-12-11 03:00,11,3.532,3.532,3.532,3.532,1
20150601|2014-12-11 06:00,11,3.527,3.527,3.525,3.525,2
20150601|2014-12-11 06:30,11,3.53,3.53,3.53,3.53,13
20150601|2014-12-11 07:00,11,3.532,3.532,3.532,3.532,1
20150601|2014-12-11 07:30,11,3.529,3.529,3.529,3.529,1
20150601|2014-12-11 08:00,11,3.521,3.523,3.509,3.51,32
20150601|2014-12-11 08:30,11,3.505,3.505,3.47,3.472,25
20150601|2014-12-11 09:00,11,3.465,3.475,3.464,3.474,22
20150601|2014-12-11 09:30,11,3.492,3.538,3.492,3.522,15
20150601|2014-12-11 10:00,11,3.518,3.526,3.496,3.496,41
20150601|2014-12-11 10:30,11,3.502,3.508,3.478,3.495,66
20150601|2014-12-11 11:00,11,3.494,3.494,3.448,3.454,56
20150601|2014-12-11 11:30,11,3.455,3.468,3.445,3.465,70
20150601|2014-12-11 12:00,11,3.469,3.469,3.455,3.46,34
20150601|2014-12-11 12:30,11,3.465,3.475,3.462,3.47,57
20150601|2014-12-11 13:00,11,3.47,3.48,3.467,3.476,44
20150601|2014-12-11 13:30,11,3.477,3.477,3.472,3.474,16
20150601|2014-12-11 14:00,11,3.475,3.481,3.474,3.481,7
20150601|2014-12-11 15:00,11,3.475,3.475,3.475,3.475,1
20150601|2014-12-12 03:30,12,3.501,3.501,3.501,3.501,1
20150601|2014-12-12 05:00,12,3.499,3.499,3.499,3.499,1
20150601|2014-12-12 05:30,12,3.485,3.485,3.485,3.485,2
20150601|2014-12-12 06:00,12,3.476,3.476,3.476,3.476,1
20150601|2014-12-12 06:30,12,3.475,3.475,3.475,3.475,1
20150601|2014-12-12 07:00,12,3.485,3.507,3.485,3.507,16
20150601|2014-12-12 07:30,12,3.51,3.514,3.51,3.513,4
20150601|2014-12-12 08:00,12,3.508,3.527,3.508,3.514,7
20150601|2014-12-12 08:30,12,3.512,3.522,3.506,3.522,7
20150601|2014-12-12 09:00,12,3.521,3.523,3.521,3.523,2
20150601|2014-12-12 09:30,12,3.527,3.527,3.517,3.517,6
20150601|2014-12-12 10:00,12,3.537,3.537,3.521,3.53,11
20150601|2014-12-12 10:30,12,3.534,3.539,3.525,3.533,20
20150601|2014-12-12 11:00,12,3.532,3.532,3.506,3.509,219
20150601|2014-12-12 11:30,12,3.509,3.528,3.507,3.528,113
20150601|2014-12-12 12:00,12,3.526,3.526,3.526,3.526,3
20150601|2014-12-12 12:30,12,3.54,3.548,3.54,3.54,34
20150601|2014-12-12 13:00,12,3.542,3.558,3.542,3.555,86
20150601|2014-12-12 13:30,12,3.554,3.554,3.542,3.545,57
20150601|2014-12-12 14:30,12,3.544,3.544,3.544,3.544,1
20150601|2014-12-14 17:00,15,3.622,3.622,3.611,3.611,6
20150601|2014-12-14 17:30,15,3.6,3.6,3.6,3.6,1
20150601|2014-12-14 18:00,15,3.6,3.6,3.6,3.6,1
20150601|2014-12-14 19:00,15,3.6,3.6,3.6,3.6,2
20150601|2014-12-14 22:00,15,3.603,3.603,3.603,3.603,1
20150601|2014-12-15 05:00,15,3.603,3.603,3.603,3.603,1
20150601|2014-12-15 05:30,15,3.597,3.597,3.597,3.597,1
20150601|2014-12-15 06:00,15,3.592,3.592,3.592,3.592,2
20150601|2014-12-15 06:30,15,3.58,3.58,3.58,3.58,8
20150601|2014-12-15 07:30,15,3.588,3.594,3.588,3.593,10
20150601|2014-12-15 08:00,15,3.585,3.585,3.551,3.558,40
20150601|2014-12-15 08:30,15,3.558,3.573,3.558,3.573,21
20150601|2014-12-15 09:00,15,3.573,3.573,3.552,3.552,11
20150601|2014-12-15 09:30,15,3.552,3.552,3.539,3.552,45
20150601|2014-12-15 10:00,15,3.552,3.552,3.536,3.543,36
20150601|2014-12-15 10:30,15,3.536,3.541,3.531,3.541,17
20150601|2014-12-15 11:00,15,3.534,3.534,3.5,3.51,85
20150601|2014-12-15 11:30,15,3.516,3.516,3.493,3.502,52
20150601|2014-12-15 12:00,15,3.498,3.508,3.498,3.505,27
20150601|2014-12-15 12:30,15,3.499,3.519,3.499,3.518,27
20150601|2014-12-15 13:00,15,3.514,3.514,3.499,3.507,45
20150601|2014-12-15 13:30,15,3.507,3.507,3.507,3.507,1
20150601|2014-12-15 14:00,15,3.508,3.508,3.508,3.508,1
20150601|2014-12-16 02:00,16,3.507,3.507,3.498,3.498,3
20150601|2014-12-16 02:30,16,3.497,3.504,3.495,3.504,4
20150601|2014-12-16 03:00,16,3.518,3.518,3.5,3.5,2
20150601|2014-12-16 05:00,16,3.518,3.518,3.518,3.518,1
20150601|2014-12-16 06:00,16,3.528,3.528,3.499,3.499,7
20150601|2014-12-16 06:30,16,3.507,3.507,3.507,3.507,1
20150601|2014-12-16 07:00,16,3.513,3.513,3.499,3.499,6
20150601|2014-12-16 07:30,16,3.499,3.499,3.457,3.465,86
20150601|2014-12-16 08:00,16,3.465,3.471,3.454,3.454,75
20150601|2014-12-16 08:30,16,3.456,3.47,3.446,3.462,46
20150601|2014-12-16 09:00,16,3.452,3.468,3.452,3.468,35
20150601|2014-12-16 09:30,16,3.467,3.467,3.461,3.463,9
20150601|2014-12-16 10:00,16,3.467,3.474,3.447,3.447,18
20150601|2014-12-16 10:30,16,3.453,3.453,3.444,3.444,9
20150601|2014-12-16 11:00,16,3.457,3.462,3.448,3.448,13
20150601|2014-12-16 11:30,16,3.445,3.458,3.445,3.458,4
20150601|2014-12-16 12:00,16,3.452,3.453,3.446,3.449,38
20150601|2014-12-16 12:30,16,3.447,3.451,3.439,3.439,51
20150601|2014-12-16 13:00,16,3.447,3.447,3.424,3.436,123
20150601|2014-12-16 13:30,16,3.432,3.438,3.432,3.438,17
20150601|2014-12-16 14:00,16,3.436,3.438,3.436,3.438,2
20150601|2014-12-16 14:30,16,3.443,3.443,3.443,3.443,7
20150601|2014-12-16 15:00,16,3.428,3.428,3.428,3.428,2
20150601|2014-12-16 15:30,16,3.428,3.428,3.428,3.428,3
20150601|2014-12-16 20:00,17,3.455,3.455,3.455,3.455,1
20150601|2014-12-16 23:00,17,3.454,3.454,3.454,3.454,1
20150601|2014-12-17 04:00,17,3.459,3.459,3.438,3.438,6
20150601|2014-12-17 04:30,17,3.443,3.443,3.443,3.443,3
20150601|2014-12-17 05:30,17,3.454,3.455,3.454,3.455,4
20150601|2014-12-17 06:00,17,3.456,3.463,3.456,3.462,9
20150601|2014-12-17 06:30,17,3.461,3.466,3.461,3.462,5
20150601|2014-12-17 07:00,17,3.464,3.475,3.464,3.47,33
20150601|2014-12-17 07:30,17,3.464,3.469,3.464,3.469,4
20150601|2014-12-17 08:00,17,3.47,3.471,3.464,3.465,31
20150601|2014-12-17 08:30,17,3.455,3.455,3.441,3.443,24
20150601|2014-12-17 09:00,17,3.443,3.447,3.437,3.447,63
20150601|2014-12-17 09:30,17,3.453,3.455,3.443,3.45,19
20150601|2014-12-17 10:00,17,3.45,3.457,3.445,3.453,14
20150601|2014-12-17 10:30,17,3.453,3.454,3.447,3.449,14
20150601|2014-12-17 11:00,17,3.445,3.456,3.444,3.456,15
20150601|2014-12-17 11:30,17,3.465,3.469,3.461,3.461,55
20150601|2014-12-17 12:00,17,3.465,3.47,3.459,3.47,29
20150601|2014-12-17 12:30,17,3.468,3.473,3.466,3.466,54
20150601|2014-12-17 13:00,17,3.467,3.477,3.465,3.475,90
20150601|2014-12-17 13:30,17,3.476,3.476,3.463,3.465,19
20150601|2014-12-17 14:00,17,3.465,3.474,3.465,3.473,27
20150601|2014-12-17 14:30,17,3.471,3.472,3.456,3.456,15
20150601|2014-12-17 15:30,17,3.456,3.456,3.443,3.443,9
20150601|2014-12-17 22:30,18,3.466,3.466,3.466,3.466,1
20150601|2014-12-18 04:00,18,3.457,3.457,3.455,3.455,2
20150601|2014-12-18 06:00,18,3.482,3.49,3.482,3.49,3
20150601|2014-12-18 06:30,18,3.495,3.495,3.495,3.495,1
20150601|2014-12-18 07:00,18,3.492,3.495,3.488,3.495,3
20150601|2014-12-18 07:30,18,3.492,3.492,3.49,3.491,5
20150601|2014-12-18 08:00,18,3.495,3.495,3.483,3.488,49
20150601|2014-12-18 08:30,18,3.484,3.484,3.463,3.467,80
20150601|2014-12-18 09:00,18,3.463,3.477,3.463,3.47,20
20150601|2014-12-18 09:30,18,3.483,3.493,3.43,3.435,96
20150601|2014-12-18 10:00,18,3.434,3.459,3.434,3.455,67
20150601|2014-12-18 10:30,18,3.446,3.468,3.434,3.434,43
20150601|2014-12-18 11:00,18,3.436,3.441,3.424,3.424,63
20150601|2014-12-18 11:30,18,3.424,3.431,3.421,3.425,9
20150601|2014-12-18 12:00,18,3.425,3.433,3.424,3.432,25
20150601|2014-12-18 12:30,18,3.431,3.436,3.429,3.436,37
20150601|2014-12-18 13:00,18,3.432,3.445,3.432,3.444,54
20150601|2014-12-18 13:30,18,3.445,3.445,3.433,3.433,6
20150601|2014-12-18 14:00,18,3.433,3.438,3.432,3.432,11
20150601|2014-12-19 02:30,19,3.428,3.428,3.427,3.427,2
20150601|2014-12-19 03:00,19,3.408,3.408,3.408,3.408,2
20150601|2014-12-19 04:30,19,3.42,3.42,3.42,3.42,1
20150601|2014-12-19 05:30,19,3.411,3.411,3.398,3.403,3
20150601|2014-12-19 06:30,19,3.403,3.403,3.397,3.397,2
20150601|2014-12-19 07:00,19,3.405,3.405,3.372,3.384,65
20150601|2014-12-19 07:30,19,3.382,3.385,3.381,3.381,76
20150601|2014-12-19 08:00,19,3.379,3.385,3.357,3.362,52
20150601|2014-12-19 08:30,19,3.353,3.357,3.335,3.335,169
20150601|2014-12-19 09:00,19,3.33,3.342,3.322,3.339,62
20150601|2014-12-19 09:30,19,3.339,3.346,3.335,3.346,99
20150601|2014-12-19 10:00,19,3.352,3.352,3.335,3.335,78
20150601|2014-12-19 10:30,19,3.345,3.354,3.34,3.352,25
20150601|2014-12-19 11:00,19,3.351,3.36,3.336,3.336,41
20150601|2014-12-19 11:30,19,3.336,3.341,3.335,3.337,19
20150601|2014-12-19 12:00,19,3.335,3.335,3.32,3.327,116
20150601|2014-12-19 12:30,19,3.323,3.333,3.323,3.326,7
20150601|2014-12-19 13:00,19,3.326,3.326,3.302,3.319,156
20150601|2014-12-19 13:30,19,3.324,3.331,3.32,3.321,37
20150601|2014-12-19 14:00,19,3.324,3.33,3.323,3.324,17
20150601|2014-12-19 14:30,19,3.323,3.323,3.312,3.312,3
20150601|2014-12-19 15:30,19,3.315,3.315,3.315,3.315,5
20150601|2014-12-19 16:00,19,3.307,3.307,3.307,3.307,2
20150601|2014-12-21 17:00,22,3.247,3.25,3.245,3.245,43
20150601|2014-12-21 17:30,22,3.245,3.245,3.24,3.24,12
20150601|2014-12-21 18:00,22,3.248,3.248,3.248,3.248,1
20150601|2014-12-21 18:30,22,3.248,3.25,3.248,3.25,11
20150601|2014-12-21 19:00,22,3.25,3.25,3.25,3.25,23
20150601|2014-12-22 00:00,22,3.24,3.24,3.235,3.235,3
20150601|2014-12-22 01:00,22,3.245,3.245,3.245,3.245,1
20150601|2014-12-22 02:00,22,3.247,3.247,3.247,3.247,1
20150601|2014-12-22 03:00,22,3.238,3.238,3.221,3.221,11
20150601|2014-12-22 05:00,22,3.233,3.233,3.233,3.233,1
20150601|2014-12-22 05:30,22,3.231,3.231,3.218,3.218,2
20150601|2014-12-22 06:00,22,3.221,3.224,3.22,3.224,7
20150601|2014-12-22 07:00,22,3.222,3.222,3.186,3.186,25
20150601|2014-12-22 07:30,22,3.195,3.196,3.161,3.161,17
20150601|2014-12-22 08:00,22,3.177,3.189,3.177,3.186,64
20150601|2014-12-22 08:30,22,3.184,3.184,3.128,3.145,301
20150601|2014-12-22 09:00,22,3.139,3.149,3.134,3.148,40
20150601|2014-12-22 09:30,22,3.153,3.169,3.15,3.158,48
20150601|2014-12-22 10:00,22,3.159,3.197,3.159,3.197,12
20150601|2014-12-22 10:30,22,3.185,3.188,3.174,3.185,34
20150601|2014-12-22 11:00,22,3.195,3.196,3.195,3.195,6
20150601|2014-12-22 11:30,22,3.209,3.209,3.177,3.177,27
20150601|2014-12-22 12:00,22,3.177,3.179,3.159,3.165,61
20150601|2014-12-22 12:30,22,3.157,3.177,3.155,3.173,24
20150601|2014-12-22 13:00,22,3.177,3.182,3.13,3.131,92
20150601|2014-12-22 13:30,22,3.149,3.158,3.146,3.146,26
20150601|2014-12-22 14:00,22,3.144,3.169,3.138,3.166,34
20150601|2014-12-22 14:30,22,3.171,3.171,3.171,3.171,1
20150601|2014-12-22 15:00,22,3.174,3.174,3.164,3.164,2
20150601|2014-12-22 15:30,22,3.165,3.165,3.15,3.15,4
20150601|2014-12-22 17:00,23,3.13,3.131,3.13,3.131,9
20150601|2014-12-23 03:30,23,3.18,3.18,3.18,3.18,3
20150601|2014-12-23 04:00,23,3.18,3.18,3.18,3.18,2
20150601|2014-12-23 04:30,23,3.18,3.18,3.18,3.18,5
20150601|2014-12-23 05:00,23,3.15,3.15,3.15,3.15,1
20150601|2014-12-23 05:30,23,3.188,3.188,3.188,3.188,1
20150601|2014-12-23 06:00,23,3.194,3.194,3.194,3.194,1
20150601|2014-12-23 07:00,23,3.177,3.177,3.176,3.176,2
20150601|2014-12-23 07:30,23,3.198,3.198,3.156,3.158,30
20150601|2014-12-23 08:00,23,3.157,3.16,3.115,3.122,114
20150601|2014-12-23 08:30,23,3.128,3.145,3.128,3.145,32
20150601|2014-12-23 09:00,23,3.137,3.143,3.13,3.136,18
20150601|2014-12-23 09:30,23,3.129,3.136,3.123,3.132,39
20150601|2014-12-23 10:00,23,3.13,3.169,3.13,3.163,113
20150601|2014-12-23 10:30,23,3.16,3.169,3.156,3.169,17
20150601|2014-12-23 11:00,23,3.173,3.176,3.16,3.16,69
20150601|2014-12-23 11:30,23,3.158,3.16,3.143,3.144,77
20150601|2014-12-23 12:00,23,3.143,3.149,3.143,3.149,6
20150601|2014-12-23 12:30,23,3.154,3.168,3.154,3.168,89
20150601|2014-12-23 13:00,23,3.176,3.18,3.171,3.171,46
20150601|2014-12-23 13:30,23,3.171,3.171,3.171,3.171,8
20150601|2014-12-23 14:00,23,3.172,3.183,3.172,3.183,53
20150601|2014-12-23 14:30,23,3.183,3.185,3.183,3.185,15
20150601|2014-12-23 15:00,23,3.179,3.182,3.174,3.182,4
20150601|2014-12-23 15:30,23,3.173,3.173,3.173,3.173,2
20150601|2014-12-23 22:30,24,3.158,3.158,3.158,3.158,1
20150601|2014-12-23 23:30,24,3.156,3.156,3.156,3.156,1
20150601|2014-12-24 06:30,24,3.17,3.17,3.147,3.154,5
20150601|2014-12-24 07:00,24,3.151,3.151,3.149,3.149,2
20150601|2014-12-24 07:30,24,3.155,3.155,3.138,3.138,25
20150601|2014-12-24 08:00,24,3.141,3.146,3.133,3.135,79
20150601|2014-12-24 08:30,24,3.137,3.139,3.116,3.116,99
20150601|2014-12-24 09:00,24,3.113,3.131,3.113,3.131,34
20150601|2014-12-24 09:30,24,3.126,3.131,3.121,3.121,40
20150601|2014-12-24 10:00,24,3.12,3.12,3.103,3.111,99
20150601|2014-12-24 10:30,24,3.109,3.111,3.098,3.098,15
20150601|2014-12-24 11:00,24,3.093,3.094,3.067,3.069,80
20150601|2014-12-24 11:30,24,3.071,3.095,3.07,3.088,48
20150601|2014-12-24 12:00,24,3.087,3.103,3.074,3.103,57
20150601|2014-12-24 12:30,24,3.101,3.101,3.094,3.094,4
20150601|2014-12-26 01:00,26,3.081,3.081,3.081,3.081,1
20150601|2014-12-26 03:00,26,3.071,3.071,3.071,3.071,1
20150601|2014-12-26 04:30,26,3.059,3.059,3.059,3.059,2
20150601|2014-12-26 06:00,26,3.045,3.045,3.024,3.029,32
20150601|2014-12-26 07:00,26,3.068,3.072,3.068,3.07,4
20150601|2014-12-26 07:30,26,3.083,3.083,3.078,3.078,2
20150601|2014-12-26 08:00,26,3.078,3.081,3.064,3.066,39
20150601|2014-12-26 08:30,26,3.065,3.065,3.041,3.041,77
20150601|2014-12-26 09:00,26,3.043,3.046,3.038,3.041,92
20150601|2014-12-26 09:30,26,3.045,3.066,3.045,3.062,42
20150601|2014-12-26 10:00,26,3.068,3.075,3.06,3.06,9
20150601|2014-12-26 10:30,26,3.06,3.07,3.06,3.062,23
20150601|2014-12-26 11:00,26,3.061,3.061,3.049,3.049,27
20150601|2014-12-26 11:30,26,3.049,3.069,3.049,3.06,33
20150601|2014-12-26 12:00,26,3.06,3.066,3.054,3.054,32
20150601|2014-12-26 12:30,26,3.055,3.066,3.051,3.062,40
20150601|2014-12-26 13:00,26,3.064,3.067,3.045,3.064,75
20150601|2014-12-26 13:30,26,3.063,3.075,3.063,3.074,12
20150601|2014-12-26 14:00,26,3.076,3.085,3.075,3.085,4
20150601|2014-12-26 15:30,26,3.089,3.089,3.089,3.089,1
20150601|2014-12-28 17:00,29,3.08,3.08,3.08,3.08,1
20150601|2014-12-28 23:30,29,3.068,3.068,3.068,3.068,1
20150601|2014-12-29 07:00,29,3.078,3.082,3.077,3.082,7
20150601|2014-12-29 07:30,29,3.079,3.102,3.079,3.102,56
20150601|2014-12-29 08:00,29,3.104,3.112,3.097,3.097,67
20150601|2014-12-29 08:30,29,3.105,3.113,3.092,3.111,48
20150601|2014-12-29 09:00,29,3.111,3.115,3.101,3.101,47
20150601|2014-12-29 09:30,29,3.104,3.106,3.087,3.097,53
20150601|2014-12-29 10:00,29,3.096,3.098,3.09,3.097,106
20150601|2014-12-29 10:30,29,3.096,3.115,3.096,3.111,46
20150601|2014-12-29 11:00,29,3.113,3.15,3.113,3.142,79
20150601|2014-12-29 11:30,29,3.139,3.141,3.122,3.122,68
20150601|2014-12-29 12:00,29,3.123,3.142,3.12,3.142,26
20150601|2014-12-29 12:30,29,3.148,3.153,3.143,3.149,41
20150601|2014-12-29 13:00,29,3.147,3.17,3.147,3.166,99
20150601|2014-12-29 13:30,29,3.165,3.165,3.159,3.159,35
20150601|2014-12-29 14:30,29,3.147,3.147,3.146,3.146,3
20150601|2014-12-29 15:00,29,3.144,3.144,3.142,3.142,2
20150601|2014-12-29 15:30,29,3.146,3.148,3.146,3.148,8
20150601|2014-12-29 23:30,30,3.136,3.136,3.127,3.127,3
20150601|2014-12-30 01:00,30,3.124,3.124,3.124,3.124,1
20150601|2014-12-30 01:30,30,3.124,3.124,3.124,3.124,1
20150601|2014-12-30 02:30,30,3.144,3.146,3.144,3.146,3
20150601|2014-12-30 03:00,30,3.12,3.12,3.12,3.12,1
20150601|2014-12-30 06:00,30,3.139,3.139,3.138,3.138,17
20150601|2014-12-30 06:30,30,3.133,3.134,3.133,3.134,32
20150601|2014-12-30 07:00,30,3.134,3.136,3.134,3.136,3
20150601|2014-12-30 07:30,30,3.137,3.143,3.134,3.14,40
20150601|2014-12-30 08:00,30,3.14,3.145,3.091,3.093,255
20150601|2014-12-30 08:30,30,3.094,3.11,3.088,3.1,182
20150601|2014-12-30 09:00,30,3.102,3.103,3.096,3.097,52
20150601|2014-12-30 09:30,30,3.1,3.107,3.1,3.105,93
20150601|2014-12-30 10:00,30,3.107,3.107,3.087,3.087,56
20150601|2014-12-30 10:30,30,3.091,3.102,3.091,3.094,29
20150601|2014-12-30 11:00,30,3.092,3.096,3.092,3.096,12
20150601|2014-12-30 11:30,30,3.095,3.102,3.093,3.093,40
20150601|2014-12-30 12:00,30,3.091,3.098,3.081,3.098,88
20150601|2014-12-30 12:30,30,3.097,3.106,3.097,3.105,24
20150601|2014-12-30 13:00,30,3.104,3.105,3.094,3.097,101
20150601|2014-12-30 13:30,30,3.098,3.103,3.094,3.103,60
20150601|2014-12-30 14:00,30,3.103,3.106,3.101,3.105,9
20150601|2014-12-30 14:30,30,3.103,3.108,3.101,3.101,17
20150601|2014-12-30 15:00,30,3.104,3.104,3.099,3.099,14
20150601|2014-12-31 02:30,31,3.08,3.08,3.058,3.058,2
20150601|2014-12-31 04:00,31,3.055,3.055,3.055,3.055,1
20150601|2014-12-31 05:00,31,3.054,3.055,3.054,3.055,3
20150601|2014-12-31 05:30,31,3.065,3.065,3.065,3.065,5
20150601|2014-12-31 06:00,31,3.065,3.065,3.065,3.065,7
20150601|2014-12-31 06:30,31,3.059,3.059,3.052,3.055,4
20150601|2014-12-31 07:00,31,3.074,3.075,3.062,3.065,7
20150601|2014-12-31 07:30,31,3.052,3.053,3.041,3.05,21
20150601|2014-12-31 08:00,31,3.05,3.06,3.044,3.047,56
20150601|2014-12-31 08:30,31,3.049,3.049,3.04,3.04,80
20150601|2014-12-31 09:00,31,3.04,3.043,3.029,3.033,113
20150601|2014-12-31 09:30,31,3.031,3.034,3.028,3.029,55
20150601|2014-12-31 10:00,31,3.028,3.042,3.026,3.04,69
20150601|2014-12-31 10:30,31,3.042,3.061,3.042,3.058,258
20150601|2014-12-31 11:00,31,3.05,3.05,3.019,3.022,157
20150601|2014-12-31 11:30,31,3.023,3.024,2.995,3,178
20150601|2014-12-31 12:00,31,3.001,3.001,2.991,2.994,47
20150601|2014-12-31 12:30,31,2.992,2.995,2.983,2.986,173
20150601|2014-12-31 13:00,31,2.984,2.985,2.952,2.955,274
20150601|2014-12-31 13:30,31,2.959,2.984,2.957,2.981,85
20150601|2014-12-31 14:00,31,2.974,2.974,2.969,2.969,3
20150601|2014-12-31 14:30,31,2.975,2.975,2.975,2.975,2
20150601|2015-01-01 17:00,2,2.953,2.953,2.85,2.891,133
20150601|2015-01-01 18:30,2,2.913,2.913,2.913,2.913,7
20150601|2015-01-01 19:30,2,2.912,2.912,2.912,2.912,2
20150601|2015-01-01 22:30,2,2.913,2.913,2.913,2.913,1
20150601|2015-01-02 01:30,2,2.928,2.928,2.928,2.928,1
20150601|2015-01-02 02:00,2,2.943,2.943,2.943,2.943,1
20150601|2015-01-02 03:00,2,2.981,2.981,2.981,2.981,1
20150601|2015-01-02 05:30,2,2.989,2.989,2.989,2.989,1
20150601|2015-01-02 06:30,2,2.986,2.986,2.986,2.986,1
20150601|2015-01-02 07:00,2,3.007,3.01,3.003,3.003,39
20150601|2015-01-02 07:30,2,3.003,3.006,2.986,2.986,114
20150601|2015-01-02 08:00,2,2.986,3.006,2.986,3.002,158
20150601|2015-01-02 08:30,2,3.002,3.036,3.002,3.036,257
20150601|2015-01-02 09:00,2,3.038,3.041,3.02,3.026,235
20150601|2015-01-02 09:30,2,3.025,3.033,3.018,3.023,75
20150601|2015-01-02 10:00,2,3.024,3.045,3.024,3.037,61
20150601|2015-01-02 10:30,2,3.041,3.045,3.033,3.039,32
20150601|2015-01-02 11:00,2,3.039,3.039,3.032,3.038,33
20150601|2015-01-02 11:30,2,3.036,3.048,3.036,3.044,153
20150601|2015-01-02 12:00,2,3.044,3.055,3.042,3.047,31
20150601|2015-01-02 12:30,2,3.041,3.071,3.041,3.063,31
20150601|2015-01-02 13:00,2,3.061,3.08,3,3.005,103
20150601|2015-01-02 13:30,2,3.01,3.021,2.996,3.009,85
20150601|2015-01-02 14:00,2,3.018,3.018,3.018,3.018,1
20150601|2015-01-02 14:30,2,3.01,3.01,2.989,2.989,5
20150601|2015-01-02 15:00,2,2.99,2.991,2.99,2.991,3
20150601|2015-01-04 17:00,5,3.075,3.091,3.075,3.091,8
20150601|2015-01-05 00:00,5,3.093,3.095,3.093,3.095,9
20150601|2015-01-05 02:00,5,3.091,3.091,3.091,3.091,1
20150601|2015-01-05 02:30,5,3.076,3.076,3.076,3.076,1
20150601|2015-01-05 05:00,5,3.095,3.095,3.095,3.095,1
20150601|2015-01-05 06:00,5,3.09,3.105,3.09,3.105,9
20150601|2015-01-05 06:30,5,3.098,3.098,3.098,3.098,1
20150601|2015-01-05 07:00,5,3.099,3.129,3.099,3.128,129
20150601|2015-01-05 07:30,5,3.126,3.126,3.11,3.111,73
20150601|2015-01-05 08:00,5,3.112,3.112,3.062,3.07,318
20150601|2015-01-05 08:30,5,3.068,3.068,3.034,3.052,372
20150601|2015-01-05 09:00,5,3.051,3.054,3.008,3.01,251
20150601|2015-01-05 09:30,5,3.012,3.037,3.011,3.036,98
20150601|2015-01-05 10:00,5,3.042,3.05,3.018,3.019,174
20150601|2015-01-05 10:30,5,3.024,3.032,3.019,3.029,270
20150601|2015-01-05 11:00,5,3.035,3.044,3.027,3.027,89
20150601|2015-01-05 11:30,5,3.028,3.03,2.983,2.985,186
20150601|2015-01-05 12:00,5,2.984,3.006,2.982,3.003,152
20150601|2015-01-05 12:30,5,3.003,3.004,2.957,2.961,190
20150601|2015-01-05 13:00,5,2.956,2.956,2.905,2.905,302
20150601|2015-01-05 13:30,5,2.91,2.935,2.91,2.935,15
20150601|2015-01-05 14:00,5,2.933,2.933,2.932,2.933,5
20150601|2015-01-05 14:30,5,2.94,2.949,2.94,2.945,37
20150601|2015-01-05 15:00,5,2.937,2.937,2.934,2.934,2
20150601|2015-01-06 00:00,6,2.93,2.93,2.93,2.93,1
20150601|2015-01-06 01:30,6,2.901,2.901,2.9,2.9,3
20150601|2015-01-06 03:30,6,2.872,2.88,2.872,2.88,14
20150601|2015-01-06 04:00,6,2.87,2.87,2.87,2.87,1
20150601|2015-01-06 05:00,6,2.85,2.863,2.85,2.863,3
20150601|2015-01-06 05:30,6,2.875,2.898,2.875,2.898,5
20150601|2015-01-06 06:00,6,2.896,2.907,2.896,2.907,6
20150601|2015-01-06 06:30,6,2.911,2.917,2.906,2.91,30
20150601|2015-01-06 07:00,6,2.91,2.91,2.852,2.861,101
20150601|2015-01-06 07:30,6,2.871,2.879,2.867,2.877,103
20150601|2015-01-06 08:00,6,2.878,2.904,2.878,2.889,273
20150601|2015-01-06 08:30,6,2.891,2.909,2.878,2.898,163
20150601|2015-01-06 09:00,6,2.898,2.921,2.892,2.893,167
20150601|2015-01-06 09:30,6,2.891,2.917,2.886,2.898,87
20150601|2015-01-06 10:00,6,2.896,2.896,2.854,2.86,202
20150601|2015-01-06 10:30,6,2.856,2.876,2.856,2.869,80
20150601|2015-01-06 11:00,6,2.879,2.887,2.865,2.886,161
20150601|2015-01-06 11:30,6,2.885,2.892,2.881,2.889,61
20150601|2015-01-06 12:00,6,2.889,2.891,2.874,2.891,41
20150601|2015-01-06 12:30,6,2.894,2.92,2.894,2.914,57
20150601|2015-01-06 13:00,6,2.922,2.942,2.919,2.929,150
20150601|2015-01-06 13:30,6,2.925,2.942,2.922,2.942,31
20150601|2015-01-06 14:30,6,2.947,2.947,2.936,2.939,20
20150601|2015-01-06 15:00,6,2.942,2.945,2.937,2.937,30
20150601|2015-01-06 15:30,6,2.937,2.943,2.937,2.943,7
20150601|2015-01-06 21:00,7,2.95,2.95,2.95,2.95,5
20150601|2015-01-06 22:30,7,2.928,2.928,2.928,2.928,1
20150601|2015-01-06 23:30,7,2.932,2.932,2.918,2.918,2
20150601|2015-01-07 00:00,7,2.919,2.919,2.919,2.919,4
20150601|2015-01-07 01:00,7,2.927,2.929,2.927,2.929,4
20150601|2015-01-07 01:30,7,2.928,2.928,2.928,2.928,2
20150601|2015-01-07 02:00,7,2.925,2.954,2.925,2.954,20
20150601|2015-01-07 03:00,7,2.94,2.94,2.94,2.94,1
20150601|2015-01-07 04:00,7,2.935,2.935,2.935,2.935,2
20150601|2015-01-07 04:30,7,2.95,2.95,2.95,2.95,32
20150601|2015-01-07 06:30,7,2.95,2.96,2.949,2.96,38
20150601|2015-01-07 07:00,7,2.942,2.96,2.94,2.958,31
20150601|2015-01-07 07:30,7,2.958,2.964,2.943,2.952,44
20150601|2015-01-07 08:00,7,2.953,2.966,2.925,2.95,281
20150601|2015-01-07 08:30,7,2.958,2.969,2.955,2.967,62
20150601|2015-01-07 09:00,7,2.973,2.983,2.969,2.981,67
20150601|2015-01-07 09:30,7,2.974,2.988,2.971,2.984,66
20150601|2015-01-07 10:00,7,2.984,3.001,2.972,2.976,121
20150601|2015-01-07 10:30,7,2.978,2.979,2.94,2.947,266
20150601|2015-01-07 11:00,7,2.951,2.968,2.935,2.94,128
20150601|2015-01-07 11:30,7,2.937,2.937,2.913,2.934,151
20150601|2015-01-07 12:00,7,2.931,2.939,2.896,2.899,118
20150601|2015-01-07 12:30,7,2.897,2.903,2.874,2.877,125
20150601|2015-01-07 13:00,7,2.869,2.9,2.865,2.898,297
20150601|2015-01-07 13:30,7,2.897,2.916,2.893,2.915,72
20150601|2015-01-07 14:00,7,2.914,2.918,2.91,2.918,12
20150601|2015-01-07 14:30,7,2.916,2.916,2.909,2.909,9
20150601|2015-01-07 15:00,7,2.913,2.913,2.907,2.907,72
20150601|2015-01-07 23:30,8,2.873,2.873,2.873,2.873,1
20150601|2015-01-08 00:00,8,2.867,2.867,2.867,2.867,1
20150601|2015-01-08 01:30,8,2.862,2.862,2.86,2.86,10
20150601|2015-01-08 02:00,8,2.879,2.879,2.879,2.879,1
20150601|2015-01-08 03:00,8,2.872,2.879,2.872,2.879,3
20150601|2015-01-08 06:00,8,2.866,2.868,2.866,2.866,19
20150601|2015-01-08 06:30,8,2.867,2.869,2.865,2.869,22
20150601|2015-01-08 07:00,8,2.873,2.873,2.873,2.873,1
20150601|2015-01-08 07:30,8,2.874,2.885,2.873,2.876,82
20150601|2015-01-08 08:00,8,2.873,2.883,2.867,2.878,119
20150601|2015-01-08 08:30,8,2.881,2.891,2.871,2.891,58
20150601|2015-01-08 09:00,8,2.891,2.903,2.89,2.902,95
20150601|2015-01-08 09:30,8,2.939,2.943,2.892,2.913,392
20150601|2015-01-08 10:00,8,2.917,2.92,2.884,2.903,115
20150601|2015-01-08 10:30,8,2.9,2.958,2.899,2.958,178
20150601|2015-01-08 11:00,8,2.96,2.96,2.94,2.944,120
20150601|2015-01-08 11:30,8,2.945,2.952,2.925,2.948,310
20150601|2015-01-08 12:00,8,2.947,2.967,2.933,2.961,44
20150601|2015-01-08 12:30,8,2.966,2.966,2.946,2.946,144
20150601|2015-01-08 13:00,8,2.952,2.965,2.94,2.965,270
20150601|2015-01-08 13:30,8,2.962,2.965,2.957,2.964,65
20150601|2015-01-08 14:00,8,2.965,2.965,2.961,2.961,2
20150601|2015-01-08 14:30,8,2.963,2.972,2.963,2.972,11
20150601|2015-01-08 15:00,8,2.975,2.98,2.975,2.98,10
20150601|2015-01-08 15:30,8,2.981,2.985,2.981,2.985,8
20150601|2015-01-08 18:30,9,2.986,2.986,2.986,2.986,1
20150601|2015-01-08 23:30,9,3.004,3.004,3.004,3.004,1
20150601|2015-01-09 01:30,9,2.998,2.998,2.998,2.998,1
20150601|2015-01-09 02:00,9,2.995,2.995,2.986,2.986,2
20150601|2015-01-09 06:00,9,2.981,2.981,2.981,2.981,11
20150601|2015-01-09 06:30,9,2.971,2.971,2.961,2.961,24
20150601|2015-01-09 07:00,9,2.963,2.963,2.956,2.957,58
20150601|2015-01-09 07:30,9,2.96,2.985,2.938,2.972,86
20150601|2015-01-09 08:00,9,2.971,2.993,2.961,2.983,155
20150601|2015-01-09 08:30,9,2.988,2.999,2.973,2.999,149
20150601|2015-01-09 09:00,9,2.999,3.01,2.999,3,39
20150601|2015-01-09 09:30,9,2.986,3,2.985,2.986,31
20150601|2015-01-09 10:00,9,2.981,3.006,2.975,2.999,131
20150601|2015-01-09 10:30,9,2.997,3.01,2.996,3.01,32
20150601|2015-01-09 11:00,9,3.002,3.01,2.989,2.989,111
20150601|2015-01-09 11:30,9,2.992,2.993,2.972,2.991,62
20150601|2015-01-09 12:00,9,2.987,2.998,2.971,2.971,118
20150601|2015-01-09 12:30,9,2.97,2.972,2.94,2.964,214
20150601|2015-01-09 13:00,9,2.971,3.005,2.968,3.005,299
20150601|2015-01-09 13:30,9,3.002,3.002,2.997,2.997,30
20150601|2015-01-09 14:00,9,3,3,3,3,9
20150601|2015-01-09 14:30,9,3.005,3.005,3.004,3.004,15
20150601|2015-01-09 15:00,9,3.006,3.009,3.006,3.007,6
20150601|2015-01-11 17:30,12,2.966,2.966,2.966,2.966,1
20150601|2015-01-11 20:30,12,2.959,2.959,2.959,2.959,5
20150601|2015-01-11 23:30,12,2.96,2.96,2.96,2.96,1
20150601|2015-01-12 01:00,12,2.958,2.958,2.958,2.958,5
20150601|2015-01-12 02:00,12,2.955,2.955,2.955,2.955,1
20150601|2015-01-12 02:30,12,2.951,2.951,2.94,2.947,10
20150601|2015-01-12 03:00,12,2.931,2.931,2.93,2.93,14
20150601|2015-01-12 03:30,12,2.93,2.93,2.93,2.93,8
20150601|2015-01-12 04:00,12,2.93,2.93,2.929,2.93,30
20150601|2015-01-12 05:00,12,2.924,2.924,2.924,2.924,1
20150601|2015-01-12 05:30,12,2.921,2.921,2.918,2.918,2
20150601|2015-01-12 06:00,12,2.935,2.938,2.91,2.91,3
20150601|2015-01-12 06:30,12,2.907,2.915,2.907,2.915,18
20150601|2015-01-12 07:00,12,2.922,2.942,2.922,2.935,65
20150601|2015-01-12 07:30,12,2.935,2.935,2.919,2.927,138
20150601|2015-01-12 08:00,12,2.921,2.951,2.919,2.949,237
20150601|2015-01-12 08:30,12,2.95,2.953,2.93,2.93,183
20150601|2015-01-12 09:00,12,2.924,2.926,2.9,2.912,216
20150601|2015-01-12 09:30,12,2.907,2.923,2.906,2.919,138
20150601|2015-01-12 10:00,12,2.92,2.926,2.89,2.895,229
20150601|2015-01-12 10:30,12,2.893,2.899,2.855,2.891,349
20150601|2015-01-12 11:00,12,2.882,2.882,2.867,2.874,80
20150601|2015-01-12 11:30,12,2.876,2.877,2.859,2.859,46
20150601|2015-01-12 12:00,12,2.864,2.876,2.859,2.87,78
20150601|2015-01-12 12:30,12,2.875,2.883,2.872,2.872,180
20150601|2015-01-12 13:00,12,2.873,2.884,2.854,2.861,1037
20150601|2015-01-12 13:30,12,2.862,2.871,2.86,2.868,18
20150601|2015-01-12 14:30,12,2.867,2.875,2.867,2.87,4
20150601|2015-01-12 15:00,12,2.871,2.874,2.871,2.874,7
20150601|2015-01-12 15:30,12,2.871,2.871,2.871,2.871,1
20150601|2015-01-12 22:00,13,2.863,2.863,2.863,2.863,5
20150601|2015-01-12 23:30,13,2.878,2.878,2.878,2.878,1
20150601|2015-01-13 01:30,13,2.878,2.885,2.878,2.885,4
20150601|2015-01-13 02:00,13,2.9,2.901,2.9,2.9,95
20150601|2015-01-13 02:30,13,2.91,2.91,2.91,2.91,10
20150601|2015-01-13 03:30,13,2.927,2.935,2.927,2.935,2
20150601|2015-01-13 04:00,13,2.917,2.917,2.917,2.917,1
20150601|2015-01-13 04:30,13,2.922,2.922,2.922,2.922,1
20150601|2015-01-13 05:00,13,2.921,2.928,2.921,2.928,2
20150601|2015-01-13 05:30,13,2.928,2.946,2.928,2.946,62
20150601|2015-01-13 06:00,13,2.927,2.927,2.927,2.927,1
20150601|2015-01-13 06:30,13,2.929,2.929,2.902,2.903,86
20150601|2015-01-13 07:00,13,2.902,2.917,2.896,2.901,80
20150601|2015-01-13 07:30,13,2.9,2.915,2.898,2.909,190
20150601|2015-01-13 08:00,13,2.91,2.919,2.889,2.892,237
20150601|2015-01-13 08:30,13,2.893,2.909,2.892,2.9,54
20150601|2015-01-13 09:00,13,2.895,2.898,2.878,2.888,81
20150601|2015-01-13 09:30,13,2.886,2.902,2.886,2.899,60
20150601|2015-01-13 10:00,13,2.902,2.91,2.9,2.91,116
20150601|2015-01-13 10:30,13,2.911,2.922,2.907,2.915,38
20150601|2015-01-13 11:00,13,2.916,2.931,2.908,2.927,67
20150601|2015-01-13 11:30,13,2.924,2.938,2.924,2.928,51
20150601|2015-01-13 12:00,13,2.927,2.941,2.921,2.931,110
20150601|2015-01-13 12:30,13,2.925,2.94,2.925,2.939,96
20150601|2015-01-13 13:00,13,2.942,2.971,2.928,2.966,346
20150601|2015-01-13 13:30,13,2.966,2.969,2.964,2.968,19
20150601|2015-01-13 14:00,13,2.979,2.982,2.972,2.972,15
20150601|2015-01-13 14:30,13,2.974,2.974,2.97,2.97,3
20150601|2015-01-13 15:30,13,2.978,2.978,2.975,2.976,5
20150601|2015-01-14 00:30,14,2.978,2.978,2.978,2.978,1
20150601|2015-01-14 01:30,14,2.995,2.995,2.995,2.995,1
20150601|2015-01-14 02:30,14,3.003,3.01,3,3.01,40
20150601|2015-01-14 04:30,14,3.015,3.015,3.015,3.015,1
20150601|2015-01-14 05:30,14,3.038,3.066,3.033,3.065,72
20150601|2015-01-14 06:00,14,3.067,3.069,3.046,3.054,60
20150601|2015-01-14 06:30,14,3.048,3.051,3.046,3.046,58
20150601|2015-01-14 07:00,14,3.044,3.074,3.044,3.069,206
20150601|2015-01-14 07:30,14,3.059,3.089,3.043,3.081,64
20150601|2015-01-14 08:00,14,3.088,3.108,3.07,3.096,302
20150601|2015-01-14 08:30,14,3.083,3.121,3.078,3.113,553
20150601|2015-01-14 09:00,14,3.11,3.123,3.107,3.114,759
20150601|2015-01-14 09:30,14,3.114,3.114,3.087,3.087,106
20150601|2015-01-14 10:00,14,3.098,3.115,3.084,3.113,229
20150601|2015-01-14 10:30,14,3.117,3.119,3.103,3.115,40
20150601|2015-01-14 11:00,14,3.114,3.133,3.11,3.126,108
20150601|2015-01-14 11:30,14,3.122,3.148,3.12,3.146,103
20150601|2015-01-14 12:00,14,3.151,3.151,3.127,3.127,169
20150601|2015-01-14 12:30,14,3.126,3.136,3.113,3.136,1141
20150601|2015-01-14 13:00,14,3.125,3.158,3.123,3.158,978
20150601|2015-01-14 13:30,14,3.15,3.16,3.148,3.158,65
20150601|2015-01-14 14:00,14,3.164,3.171,3.164,3.169,190
20150601|2015-01-14 14:30,14,3.18,3.183,3.176,3.182,348
20150601|2015-01-14 15:00,14,3.181,3.194,3.181,3.194,23
20150601|2015-01-14 15:30,14,3.193,3.197,3.193,3.195,6
20150601|2015-01-14 17:00,15,3.174,3.174,3.174,3.174,1
20150601|2015-01-14 18:30,15,3.173,3.176,3.173,3.176,5
20150601|2015-01-14 19:00,15,3.176,3.176,3.176,3.176,1
20150601|2015-01-14 19:30,15,3.182,3.182,3.177,3.177,4
20150601|2015-01-14 22:00,15,3.168,3.168,3.168,3.168,1
20150601|2015-01-15 01:00,15,3.172,3.172,3.172,3.172,1
20150601|2015-01-15 02:00,15,3.166,3.166,3.161,3.161,3
20150601|2015-01-15 02:30,15,3.171,3.171,3.171,3.171,1
20150601|2015-01-15 03:30,15,3.19,3.19,3.19,3.19,5
20150601|2015-01-15 04:00,15,3.187,3.213,3.187,3.213,25
20150601|2015-01-15 04:30,15,3.212,3.229,3.212,3.229,7
20150601|2015-01-15 05:00,15,3.221,3.225,3.221,3.222,21
20150601|2015-01-15 05:30,15,3.211,3.211,3.187,3.187,5
20150601|2015-01-15 06:00,15,3.171,3.197,3.171,3.193,23
20150601|2015-01-15 06:30,15,3.205,3.216,3.2,3.211,100
20150601|2015-01-15 07:00,15,3.211,3.215,3.204,3.207,50
20150601|2015-01-15 07:30,15,3.207,3.209,3.19,3.193,42
20150601|2015-01-15 08:00,15,3.194,3.21,3.177,3.179,362
20150601|2015-01-15 08:30,15,3.189,3.208,3.185,3.192,229
20150601|2015-01-15 09:00,15,3.192,3.209,3.171,3.201,237
20150601|2015-01-15 09:30,15,3.222,3.226,3.173,3.216,285
20150601|2015-01-15 10:00,15,3.211,3.217,3.124,3.139,185
20150601|2015-01-15 10:30,15,3.148,3.167,3.11,3.121,247
20150601|2015-01-15 11:00,15,3.149,3.154,3.093,3.093,130
20150601|2015-01-15 11:30,15,3.092,3.137,3.087,3.119,209
20150601|2015-01-15 12:00,15,3.13,3.131,3.079,3.085,59
20150601|2015-01-15 12:30,15,3.084,3.087,3.009,3.049,521
20150601|2015-01-15 13:00,15,3.052,3.084,3.042,3.079,296
20150601|2015-01-15 13:30,15,3.078,3.088,3.075,3.088,63
20150601|2015-01-15 14:00,15,3.097,3.103,3.09,3.103,69
20150601|2015-01-15 14:30,15,3.11,3.11,3.09,3.09,28
20150601|2015-01-15 15:00,15,3.098,3.098,3.093,3.093,10
20150601|2015-01-15 15:30,15,3.089,3.089,3.082,3.082,6
20150601|2015-01-15 17:00,16,3.082,3.082,3.07,3.074,22
20150601|2015-01-15 17:30,16,3.062,3.062,3.062,3.062,8
20150601|2015-01-15 18:00,16,3.06,3.06,3.06,3.06,20
20150601|2015-01-15 19:00,16,3.053,3.053,3.053,3.053,7
20150601|2015-01-15 21:30,16,3.07,3.07,3.07,3.07,1
20150601|2015-01-15 23:00,16,3.058,3.058,3.058,3.058,1
20150601|2015-01-15 23:30,16,3.053,3.053,3.053,3.053,1
20150601|2015-01-16 01:30,16,3.061,3.061,3.061,3.061,1
20150601|2015-01-16 02:00,16,3.054,3.054,3.006,3.006,11
20150601|2015-01-16 02:30,16,3.005,3.005,3.002,3.002,2
20150601|2015-01-16 03:00,16,3.009,3.009,3.003,3.003,6
20150601|2015-01-16 03:30,16,3.011,3.011,3.011,3.011,3
20150601|2015-01-16 04:00,16,3.016,3.017,3.013,3.016,9
20150601|2015-01-16 04:30,16,3.016,3.016,2.992,2.992,7
20150601|2015-01-16 05:00,16,3,3.017,3,3.014,10
20150601|2015-01-16 05:30,16,3.009,3.025,3.001,3.025,20
20150601|2015-01-16 06:00,16,3.024,3.025,3.002,3.019,57
20150601|2015-01-16 06:30,16,3.011,3.025,3.001,3.025,15
20150601|2015-01-16 07:00,16,3.025,3.044,3.025,3.042,409
20150601|2015-01-16 07:30,16,3.041,3.041,3.027,3.031,84
20150601|2015-01-16 08:00,16,3.022,3.023,2.982,3.001,137
20150601|2015-01-16 08:30,16,3.004,3.016,3,3.009,327
20150601|2015-01-16 09:00,16,3.016,3.03,3.011,3.029,160
20150601|2015-01-16 09:30,16,3.029,3.105,3.024,3.091,333
20150601|2015-01-16 10:00,16,3.091,3.111,3.014,3.027,629
20150601|2015-01-16 10:30,16,3.034,3.069,3.026,3.04,84
20150601|2015-01-16 11:00,16,3.031,3.051,3.03,3.034,104
20150601|2015-01-16 11:30,16,3.033,3.06,3.032,3.033,100
20150601|2015-01-16 12:00,16,3.033,3.064,3.028,3.039,161
20150601|2015-01-16 12:30,16,3.03,3.037,3.001,3.023,182
20150601|2015-01-16 13:00,16,3.027,3.059,3.017,3.054,177
20150601|2015-01-16 13:30,16,3.056,3.056,3.045,3.045,14
20150601|2015-01-16 14:00,16,3.042,3.042,3.039,3.04,52
20150601|2015-01-16 14:30,16,3.045,3.045,3.031,3.031,9
20150601|2015-01-16 15:30,16,3.038,3.038,3.025,3.025,8
20150601|2015-01-18 17:00,20,2.99,2.996,2.99,2.996,25
20150601|2015-01-18 17:30,20,2.996,2.996,2.996,2.996,2
20150601|2015-01-18 18:00,20,2.989,2.989,2.989,2.989,1
20150601|2015-01-18 18:30,20,2.99,2.994,2.99,2.994,2
20150601|2015-01-18 22:00,20,2.996,2.996,2.996,2.996,2
20150601|2015-01-18 22:30,20,2.992,2.996,2.992,2.995,6
20150601|2015-01-18 23:30,20,2.996,2.996,2.996,2.996,6
20150601|2015-01-19 02:00,20,3.006,3.006,3.006,3.006,1
20150601|2015-01-19 02:30,20,2.972,2.972,2.972,2.972,8
20150601|2015-01-19 03:00,20,2.957,2.965,2.957,2.959,3
20150601|2015-01-19 06:30,20,2.969,2.969,2.969,2.969,1
20150601|2015-01-19 07:30,20,2.979,2.991,2.979,2.991,2
20150601|2015-01-19 08:00,20,2.981,2.987,2.979,2.984,120
20150601|2015-01-19 08:30,20,2.987,2.987,2.977,2.977,122
20150601|2015-01-19 09:00,20,2.975,2.976,2.963,2.971,204
20150601|2015-01-19 09:30,20,2.973,2.973,2.966,2.968,38
20150601|2015-01-19 10:00,20,2.966,2.972,2.963,2.965,28
20150601|2015-01-19 10:30,20,2.97,2.97,2.966,2.97,20
20150601|2015-01-19 11:00,20,2.97,2.97,2.97,2.97,2
20150601|2015-01-19 11:30,20,2.97,2.976,2.97,2.97,29
20150601|2015-01-19 17:00,20,2.95,2.95,2.94,2.94,27
20150601|2015-01-19 22:00,20,2.96,2.96,2.96,2.96,1
20150601|2015-01-19 23:30,20,2.955,2.955,2.955,2.955,1
20150601|2015-01-20 00:30,20,2.971,2.971,2.971,2.971,1
20150601|2015-01-20 02:30,20,2.973,2.979,2.973,2.979,2
20150601|2015-01-20 05:00,20,2.97,2.97,2.97,2.97,1
20150601|2015-01-20 06:00,20,2.97,2.97,2.953,2.953,13
20150601|2015-01-20 06:30,20,2.953,2.953,2.909,2.915,28
20150601|2015-01-20 07:00,20,2.917,2.917,2.894,2.895,58
20150601|2015-01-20 07:30,20,2.909,2.912,2.893,2.895,44
20150601|2015-01-20 08:00,20,2.901,2.938,2.898,2.93,311
20150601|2015-01-20 08:30,20,2.935,2.94,2.909,2.913,117
20150601|2015-01-20 09:00,20,2.909,2.912,2.89,2.897,143
20150601|2015-01-20 09:30,20,2.898,2.905,2.886,2.892,78
20150601|2015-01-20 10:00,20,2.893,2.893,2.862,2.868,103
20150601|2015-01-20 10:30,20,2.869,2.902,2.869,2.884,69
20150601|2015-01-20 11:00,20,2.873,2.876,2.863,2.876,41
20150601|2015-01-20 11:30,20,2.873,2.876,2.86,2.876,136
20150601|2015-01-20 12:00,20,2.87,2.883,2.87,2.877,36
20150601|2015-01-20 12:30,20,2.872,2.872,2.858,2.862,71
20150601|2015-01-20 13:00,20,2.866,2.871,2.855,2.865,163
20150601|2015-01-20 13:30,20,2.863,2.872,2.863,2.867,29
20150601|2015-01-20 14:00,20,2.877,2.899,2.877,2.899,29
20150601|2015-01-20 14:30,20,2.899,2.909,2.899,2.909,13
20150601|2015-01-20 15:00,20,2.909,2.914,2.909,2.911,6
20150601|2015-01-20 15:30,20,2.913,2.915,2.91,2.915,4
20150601|2015-01-20 19:00,21,2.916,2.916,2.916,2.916,1
20150601|2015-01-20 20:00,21,2.916,2.916,2.916,2.916,1
20150601|2015-01-20 21:30,21,2.917,2.917,2.917,2.917,1
20150601|2015-01-20 22:30,21,2.917,2.917,2.917,2.917,1
20150601|2015-01-20 23:00,21,2.928,2.928,2.928,2.928,1
20150601|2015-01-20 23:30,21,2.945,2.945,2.945,2.945,1
20150601|2015-01-21 02:30,21,2.979,2.982,2.979,2.982,6
20150601|2015-01-21 03:00,21,2.982,2.982,2.981,2.981,3
20150601|2015-01-21 03:30,21,2.98,2.98,2.98,2.98,1
20150601|2015-01-21 05:00,21,2.958,2.964,2.958,2.96,30
20150601|2015-01-21 05:30,21,2.988,2.988,2.985,2.985,6
20150601|2015-01-21 06:00,21,2.986,2.999,2.979,2.979,21
20150601|2015-01-21 06:30,21,2.97,2.97,2.933,2.935,79
20150601|2015-01-21 07:00,21,2.954,2.954,2.936,2.937,20
20150601|2015-01-21 07:30,21,2.935,2.96,2.935,2.955,75
20150601|2015-01-21 08:00,21,2.959,2.961,2.921,2.928,236
20150601|2015-01-21 08:30,21,2.93,2.93,2.913,2.925,178
20150601|2015-01-21 09:00,21,2.927,2.943,2.927,2.943,49
20150601|2015-01-21 09:30,21,2.942,2.942,2.909,2.909,163
20150601|2015-01-21 10:00,21,2.905,2.919,2.884,2.884,213
20150601|2015-01-21 10:30,21,2.885,2.922,2.885,2.904,141
20150601|2015-01-21 11:00,21,2.895,2.908,2.891,2.908,150
20150601|2015-01-21 11:30,21,2.909,2.92,2.898,2.901,112
20150601|2015-01-21 12:00,21,2.898,2.93,2.895,2.926,182
20150601|2015-01-21 12:30,21,2.923,2.958,2.922,2.958,207
20150601|2015-01-21 13:00,21,2.961,2.973,2.941,2.972,281
20150601|2015-01-21 13:30,21,2.97,2.973,2.966,2.973,27
20150601|2015-01-21 14:00,21,2.976,2.976,2.959,2.968,14
20150601|2015-01-21 14:30,21,2.964,2.964,2.964,2.964,1
20150601|2015-01-21 15:00,21,2.964,2.966,2.964,2.966,3
20150601|2015-01-21 15:30,21,2.975,2.979,2.975,2.979,3
20150601|2015-01-21 20:30,22,3.01,3.024,3.01,3.024,36
20150601|2015-01-21 23:00,22,3.016,3.023,3.016,3.023,2
20150601|2015-01-21 23:30,22,3.004,3.004,3.004,3.004,1
20150601|2015-01-22 00:00,22,3.004,3.004,3.004,3.004,1
20150601|2015-01-22 01:00,22,3.006,3.007,2.987,2.987,6
20150601|2015-01-22 02:30,22,2.965,2.967,2.965,2.967,5
20150601|2015-01-22 03:30,22,2.965,2.965,2.955,2.955,2
20150601|2015-01-22 04:00,22,2.949,2.949,2.949,2.949,1
20150601|2015-01-22 04:30,22,2.933,2.933,2.927,2.927,8
20150601|2015-01-22 05:30,22,2.955,2.955,2.955,2.955,29
20150601|2015-01-22 06:00,22,2.95,2.95,2.95,2.95,2
20150601|2015-01-22 06:30,22,2.95,2.95,2.929,2.931,57
20150601|2015-01-22 07:00,22,2.931,2.942,2.931,2.94,22
20150601|2015-01-22 07:30,22,2.954,2.956,2.941,2.947,92
20150601|2015-01-22 08:00,22,2.945,2.945,2.922,2.922,46
20150601|2015-01-22 08:30,22,2.921,2.935,2.918,2.923,141
20150601|2015-01-22 09:00,22,2.924,2.929,2.915,2.916,357
20150601|2015-01-22 09:30,22,2.875,2.875,2.847,2.863,650
20150601|2015-01-22 10:00,22,2.862,2.862,2.843,2.861,147
20150601|2015-01-22 10:30,22,2.861,2.88,2.836,2.839,159
20150601|2015-01-22 11:00,22,2.838,2.861,2.832,2.861,133
20150601|2015-01-22 11:30,22,2.861,2.869,2.849,2.851,82
20150601|2015-01-22 12:00,22,2.848,2.862,2.844,2.851,52
20150601|2015-01-22 12:30,22,2.851,2.857,2.839,2.848,64
20150601|2015-01-22 13:00,22,2.855,2.898,2.855,2.895,175
20150601|2015-01-22 13:30,22,2.893,2.897,2.888,2.897,73
20150601|2015-01-22 14:00,22,2.891,2.901,2.882,2.899,42
20150601|2015-01-22 14:30,22,2.899,2.9,2.897,2.897,5
20150601|2015-01-22 15:00,22,2.897,2.904,2.893,2.893,10
20150601|2015-01-22 17:00,23,2.896,2.896,2.896,2.896,2
20150601|2015-01-22 23:30,23,2.924,2.924,2.922,2.922,3
20150601|2015-01-23 02:30,23,2.961,2.961,2.945,2.945,4
20150601|2015-01-23 04:00,23,2.943,2.943,2.943,2.943,1
20150601|2015-01-23 05:00,23,2.953,2.953,2.953,2.953,1
20150601|2015-01-23 06:00,23,2.949,2.95,2.938,2.938,7
20150601|2015-01-23 06:30,23,2.944,2.951,2.936,2.936,178
20150601|2015-01-23 07:00,23,2.937,2.962,2.935,2.948,42
20150601|2015-01-23 07:30,23,2.946,2.959,2.946,2.951,84
20150601|2015-01-23 08:00,23,2.957,2.963,2.939,2.949,356
20150601|2015-01-23 08:30,23,2.952,2.953,2.941,2.951,229
20150601|2015-01-23 09:00,23,2.954,2.974,2.95,2.953,272
20150601|2015-01-23 09:30,23,2.951,2.959,2.945,2.953,137
20150601|2015-01-23 10:00,23,2.96,2.96,2.933,2.958,165
20150601|2015-01-23 10:30,23,2.96,2.97,2.954,2.97,120
20150601|2015-01-23 11:00,23,2.974,2.979,2.964,2.965,835
20150601|2015-01-23 11:30,23,2.966,2.975,2.955,2.975,137
20150601|2015-01-23 12:00,23,2.979,2.979,2.955,2.956,46
20150601|2015-01-23 12:30,23,2.95,2.975,2.95,2.975,83
20150601|2015-01-23 13:00,23,2.974,2.984,2.962,2.979,319
20150601|2015-01-23 13:30,23,2.976,2.976,2.966,2.969,43
20150601|2015-01-23 14:00,23,2.974,2.974,2.974,2.974,2
20150601|2015-01-25 17:00,26,2.936,2.944,2.935,2.94,36
20150601|2015-01-25 17:30,26,2.932,2.932,2.932,2.932,2
20150601|2015-01-25 18:00,26,2.926,2.926,2.926,2.926,2
20150601|2015-01-25 23:00,26,2.937,2.937,2.937,2.937,16
20150601|2015-01-26 02:00,26,2.936,2.936,2.936,2.936,1
20150601|2015-01-26 02:30,26,2.937,2.937,2.907,2.907,5
20150601|2015-01-26 03:00,26,2.893,2.893,2.884,2.884,7
20150601|2015-01-26 06:00,26,2.889,2.889,2.884,2.888,5
20150601|2015-01-26 06:30,26,2.909,2.917,2.909,2.917,8
20150601|2015-01-26 07:00,26,2.909,2.924,2.906,2.92,27
20150601|2015-01-26 07:30,26,2.919,2.924,2.915,2.915,86
20150601|2015-01-26 08:00,26,2.917,2.927,2.903,2.923,153
20150601|2015-01-26 08:30,26,2.925,2.956,2.923,2.953,175
20150601|2015-01-26 09:00,26,2.955,2.967,2.941,2.958,153
20150601|2015-01-26 09:30,26,2.959,2.965,2.939,2.946,116
20150601|2015-01-26 10:00,26,2.946,2.958,2.938,2.944,129
20150601|2015-01-26 10:30,26,2.947,2.949,2.917,2.924,426
20150601|2015-01-26 11:00,26,2.927,2.935,2.903,2.903,41
20150601|2015-01-26 11:30,26,2.903,2.907,2.888,2.888,76
20150601|2015-01-26 12:00,26,2.892,2.898,2.887,2.887,74
20150601|2015-01-26 12:30,26,2.884,2.898,2.877,2.898,118
20150601|2015-01-26 13:00,26,2.9,2.916,2.883,2.916,76
20150601|2015-01-26 13:30,26,2.913,2.913,2.907,2.908,35
20150601|2015-01-26 14:00,26,2.902,2.904,2.898,2.902,25
20150601|2015-01-26 14:30,26,2.901,2.906,2.901,2.906,6
20150601|2015-01-26 15:00,26,2.903,2.914,2.903,2.914,5
20150601|2015-01-26 15:30,26,2.914,2.914,2.914,2.914,1
20150601|2015-01-27 01:30,27,2.964,2.964,2.964,2.964,1
20150601|2015-01-27 02:00,27,2.964,2.97,2.958,2.97,3
20150601|2015-01-27 02:30,27,2.99,2.99,2.99,2.99,1
20150601|2015-01-27 05:00,27,2.978,2.981,2.978,2.981,4
20150601|2015-01-27 05:30,27,2.987,2.987,2.981,2.981,10
20150601|2015-01-27 06:00,27,2.99,2.99,2.969,2.973,13
20150601|2015-01-27 06:30,27,2.961,2.971,2.959,2.969,8
20150601|2015-01-27 07:00,27,2.97,2.97,2.947,2.954,30
20150601|2015-01-27 07:30,27,2.95,2.96,2.95,2.959,136
20150601|2015-01-27 08:00,27,2.96,2.968,2.956,2.959,164
20150601|2015-01-27 08:30,27,2.957,2.965,2.948,2.961,120
20150601|2015-01-27 09:00,27,2.962,2.964,2.953,2.963,263
20150601|2015-01-27 09:30,27,2.966,2.974,2.958,2.967,226
20150601|2015-01-27 10:00,27,2.967,2.974,2.966,2.974,95
20150601|2015-01-27 10:30,27,2.974,2.983,2.956,2.974,151
20150601|2015-01-27 11:00,27,2.976,2.987,2.975,2.985,154
20150601|2015-01-27 11:30,27,2.987,2.988,2.975,2.982,117
20150601|2015-01-27 12:00,27,2.985,2.99,2.972,2.978,111
20150601|2015-01-27 12:30,27,2.978,2.979,2.947,2.952,225
20150601|2015-01-27 13:00,27,2.951,2.983,2.947,2.976,322
20150601|2015-01-27 13:30,27,2.976,2.976,2.955,2.958,85
20150601|2015-01-27 14:00,27,2.957,2.957,2.953,2.954,12
20150601|2015-01-27 14:30,27,2.953,2.953,2.943,2.945,11
20150601|2015-01-27 15:00,27,2.941,2.941,2.934,2.938,8
20150601|2015-01-27 15:30,27,2.935,2.936,2.935,2.936,31
20150601|2015-01-27 20:30,28,2.938,2.938,2.932,2.932,20
20150601|2015-01-27 22:00,28,2.94,2.946,2.94,2.946,14
20150601|2015-01-27 23:30,28,2.928,2.928,2.927,2.927,2
20150601|2015-01-28 00:30,28,2.928,2.928,2.923,2.923,4
20150601|2015-01-28 01:00,28,2.924,2.924,2.924,2.924,1
20150601|2015-01-28 02:00,28,2.924,2.924,2.924,2.924,1
20150601|2015-01-28 03:00,28,2.914,2.914,2.914,2.914,3
20150601|2015-01-28 03:30,28,2.914,2.914,2.914,2.914,1
20150601|2015-01-28 05:00,28,2.916,2.92,2.916,2.92,55
20150601|2015-01-28 06:00,28,2.912,2.912,2.912,2.912,1
20150601|2015-01-28 06:30,28,2.918,2.928,2.918,2.928,20
20150601|2015-01-28 07:00,28,2.922,2.922,2.908,2.914,5
20150601|2015-01-28 07:30,28,2.912,2.922,2.907,2.908,159
20150601|2015-01-28 08:00,28,2.906,2.909,2.896,2.896,396
20150601|2015-01-28 08:30,28,2.898,2.902,2.878,2.883,163
20150601|2015-01-28 09:00,28,2.882,2.896,2.882,2.89,155
20150601|2015-01-28 09:30,28,2.888,2.905,2.888,2.898,329
20150601|2015-01-28 10:00,28,2.897,2.903,2.888,2.896,159
20150601|2015-01-28 10:30,28,2.897,2.908,2.896,2.907,96
20150601|2015-01-28 11:00,28,2.906,2.928,2.893,2.893,77
20150601|2015-01-28 11:30,28,2.892,2.892,2.854,2.86,100
20150601|2015-01-28 12:00,28,2.862,2.885,2.862,2.884,176
20150601|2015-01-28 12:30,28,2.879,2.887,2.863,2.866,98
20150601|2015-01-28 13:00,28,2.869,2.903,2.867,2.903,401
20150601|2015-01-28 13:30,28,2.904,2.904,2.895,2.899,116
20150601|2015-01-28 14:00,28,2.899,2.913,2.899,2.912,39
20150601|2015-01-28 14:30,28,2.915,2.915,2.902,2.904,42
20150601|2015-01-28 15:00,28,2.908,2.912,2.906,2.906,28
20150601|2015-01-28 16:00,28,2.909,2.914,2.909,2.914,2
20150601|2015-01-28 17:00,29,2.916,2.916,2.916,2.916,1
20150601|2015-01-28 23:30,29,2.916,2.916,2.902,2.902,2
20150601|2015-01-29 01:00,29,2.934,2.934,2.934,2.934,1
20150601|2015-01-29 02:30,29,2.938,2.938,2.934,2.934,12
20150601|2015-01-29 03:00,29,2.943,2.95,2.943,2.95,2
20150601|2015-01-29 04:00,29,2.966,2.966,2.964,2.964,4
20150601|2015-01-29 04:30,29,2.96,2.96,2.942,2.942,6
20150601|2015-01-29 05:00,29,2.936,2.936,2.919,2.919,3
20150601|2015-01-29 05:30,29,2.908,2.908,2.908,2.908,1
20150601|2015-01-29 06:00,29,2.904,2.904,2.901,2.901,16
20150601|2015-01-29 06:30,29,2.919,2.921,2.919,2.921,4
20150601|2015-01-29 07:00,29,2.929,2.939,2.907,2.907,29
20150601|2015-01-29 07:30,29,2.906,2.925,2.902,2.925,7
20150601|2015-01-29 08:00,29,2.921,2.921,2.889,2.89,170
20150601|2015-01-29 08:30,29,2.888,2.888,2.872,2.883,174
20150601|2015-01-29 09:00,29,2.881,2.904,2.881,2.899,200
20150601|2015-01-29 09:30,29,2.892,2.892,2.744,2.756,1404
20150601|2015-01-29 10:00,29,2.756,2.764,2.748,2.748,291
20150601|2015-01-29 10:30,29,2.749,2.76,2.74,2.746,198
20150601|2015-01-29 11:00,29,2.741,2.772,2.74,2.769,192
20150601|2015-01-29 11:30,29,2.761,2.764,2.745,2.747,164
20150601|2015-01-29 12:00,29,2.751,2.765,2.747,2.765,20
20150601|2015-01-29 12:30,29,2.764,2.775,2.752,2.771,151
20150601|2015-01-29 13:00,29,2.767,2.794,2.767,2.793,99
20150601|2015-01-29 13:30,29,2.787,2.794,2.785,2.791,34
20150601|2015-01-29 14:00,29,2.793,2.8,2.781,2.781,42
20150601|2015-01-29 14:30,29,2.78,2.79,2.78,2.784,30
20150601|2015-01-29 15:00,29,2.783,2.789,2.783,2.785,10
20150601|2015-01-29 15:30,29,2.79,2.792,2.785,2.792,4
20150601|2015-01-29 17:30,30,2.795,2.796,2.795,2.796,2
20150601|2015-01-29 19:00,30,2.79,2.79,2.79,2.79,1
20150601|2015-01-29 20:00,30,2.777,2.777,2.777,2.777,1
20150601|2015-01-29 23:00,30,2.77,2.77,2.77,2.77,1
20150601|2015-01-29 23:30,30,2.768,2.768,2.768,2.768,1
20150601|2015-01-30 00:30,30,2.774,2.774,2.774,2.774,1
20150601|2015-01-30 02:00,30,2.761,2.761,2.753,2.756,3
20150601|2015-01-30 02:30,30,2.75,2.75,2.75,2.75,1
20150601|2015-01-30 03:30,30,2.743,2.744,2.743,2.743,4
20150601|2015-01-30 04:00,30,2.743,2.745,2.743,2.745,7
20150601|2015-01-30 04:30,30,2.744,2.751,2.744,2.75,21
20150601|2015-01-30 05:00,30,2.75,2.75,2.75,2.75,1
20150601|2015-01-30 05:30,30,2.749,2.749,2.744,2.744,2
20150601|2015-01-30 06:00,30,2.732,2.732,2.719,2.719,8
20150601|2015-01-30 06:30,30,2.732,2.753,2.724,2.752,39
20150601|2015-01-30 07:00,30,2.738,2.751,2.732,2.751,23
20150601|2015-01-30 07:30,30,2.751,2.76,2.728,2.745,83
20150601|2015-01-30 08:00,30,2.744,2.747,2.725,2.743,564
20150601|2015-01-30 08:30,30,2.746,2.787,2.743,2.778,594
20150601|2015-01-30 09:00,30,2.787,2.787,2.743,2.743,576
20150601|2015-01-30 09:30,30,2.744,2.751,2.73,2.74,268
20150601|2015-01-30 10:00,30,2.742,2.748,2.735,2.741,164
20150601|2015-01-30 10:30,30,2.742,2.751,2.728,2.73,87
20150601|2015-01-30 11:00,30,2.725,2.736,2.723,2.73,69
20150601|2015-01-30 11:30,30,2.729,2.748,2.724,2.742,293
20150601|2015-01-30 12:00,30,2.74,2.762,2.74,2.752,109
20150601|2015-01-30 12:30,30,2.754,2.755,2.731,2.734,47
20150601|2015-01-30 13:00,30,2.729,2.76,2.725,2.755,143
20150601|2015-01-30 13:30,30,2.754,2.754,2.742,2.742,112
20150601|2015-01-30 14:00,30,2.745,2.747,2.741,2.746,43
20150601|2015-01-30 14:30,30,2.752,2.754,2.743,2.748,40
20150601|2015-01-30 15:00,30,2.745,2.745,2.741,2.742,33
20150601|2015-01-30 15:30,30,2.74,2.74,2.739,2.739,2
20150601|2015-02-01 17:00,2,2.726,2.759,2.726,2.756,5
20150601|2015-02-01 17:30,2,2.755,2.755,2.751,2.751,22
20150601|2015-02-01 18:00,2,2.754,2.754,2.75,2.75,34
20150601|2015-02-01 18:30,2,2.756,2.756,2.756,2.756,1
20150601|2015-02-01 19:00,2,2.757,2.758,2.752,2.752,4
20150601|2015-02-01 19:30,2,2.751,2.751,2.747,2.748,24
20150601|2015-02-01 20:00,2,2.747,2.75,2.747,2.75,3
20150601|2015-02-01 20:30,2,2.75,2.75,2.744,2.748,7
20150601|2015-02-01 21:00,2,2.748,2.756,2.748,2.756,27
20150601|2015-02-01 21:30,2,2.756,2.756,2.752,2.753,28
20150601|2015-02-01 22:00,2,2.754,2.754,2.754,2.754,1
20150601|2015-02-01 23:00,2,2.764,2.764,2.758,2.758,3
20150601|2015-02-01 23:30,2,2.757,2.757,2.746,2.748,16
20150601|2015-02-02 02:30,2,2.727,2.727,2.723,2.723,6
20150601|2015-02-02 03:00,2,2.726,2.726,2.726,2.726,1
20150601|2015-02-02 03:30,2,2.738,2.738,2.738,2.738,1
20150601|2015-02-02 04:00,2,2.731,2.731,2.731,2.731,1
20150601|2015-02-02 05:00,2,2.733,2.753,2.732,2.753,160
20150601|2015-02-02 05:30,2,2.752,2.758,2.746,2.746,6
20150601|2015-02-02 06:00,2,2.742,2.742,2.735,2.735,12
20150601|2015-02-02 06:30,2,2.72,2.72,2.711,2.713,11
20150601|2015-02-02 07:00,2,2.728,2.737,2.712,2.714,26
20150601|2015-02-02 07:30,2,2.717,2.727,2.711,2.726,71
20150601|2015-02-02 08:00,2,2.726,2.731,2.709,2.729,314
20150601|2015-02-02 08:30,2,2.729,2.733,2.696,2.707,122
20150601|2015-02-02 09:00,2,2.708,2.708,2.691,2.701,111
20150601|2015-02-02 09:30,2,2.7,2.704,2.687,2.691,276
20150601|2015-02-02 10:00,2,2.691,2.7,2.685,2.694,229
20150601|2015-02-02 10:30,2,2.696,2.722,2.694,2.713,181
20150601|2015-02-02 11:00,2,2.713,2.742,2.711,2.741,143
20150601|2015-02-02 11:30,2,2.733,2.737,2.722,2.732,125
20150601|2015-02-02 12:00,2,2.727,2.728,2.721,2.727,11
20150601|2015-02-02 12:30,2,2.728,2.738,2.728,2.738,25
20150601|2015-02-02 13:00,2,2.738,2.754,2.726,2.75,305
20150601|2015-02-02 13:30,2,2.748,2.755,2.745,2.753,25
20150601|2015-02-02 14:00,2,2.752,2.753,2.741,2.748,30
20150601|2015-02-02 14:30,2,2.743,2.749,2.742,2.744,16
20150601|2015-02-02 15:00,2,2.744,2.752,2.744,2.749,17
20150601|2015-02-02 15:30,2,2.744,2.749,2.743,2.749,71
20150601|2015-02-02 17:00,3,2.767,2.771,2.764,2.77,33
20150601|2015-02-02 17:30,3,2.769,2.77,2.767,2.767,25
20150601|2015-02-02 19:00,3,2.783,2.783,2.783,2.783,1
20150601|2015-02-02 22:30,3,2.768,2.768,2.768,2.768,1
20150601|2015-02-02 23:30,3,2.778,2.778,2.778,2.778,1
20150601|2015-02-03 01:30,3,2.774,2.776,2.774,2.776,2
20150601|2015-02-03 02:00,3,2.767,2.767,2.764,2.764,23
20150601|2015-02-03 03:00,3,2.763,2.763,2.763,2.763,1
20150601|2015-02-03 04:30,3,2.772,2.776,2.769,2.776,5
20150601|2015-02-03 05:00,3,2.784,2.784,2.784,2.784,1
20150601|2015-02-03 05:30,3,2.787,2.787,2.767,2.767,26
20150601|2015-02-03 06:00,3,2.778,2.785,2.77,2.778,48
20150601|2015-02-03 06:30,3,2.778,2.778,2.764,2.774,447
20150601|2015-02-03 07:00,3,2.776,2.784,2.748,2.753,22
20150601|2015-02-03 07:30,3,2.746,2.765,2.74,2.751,126
20150601|2015-02-03 08:00,3,2.753,2.762,2.737,2.747,131
20150601|2015-02-03 08:30,3,2.746,2.748,2.729,2.743,139
20150601|2015-02-03 09:00,3,2.748,2.753,2.739,2.75,80
20150601|2015-02-03 09:30,3,2.751,2.769,2.75,2.761,219
20150601|2015-02-03 10:00,3,2.759,2.759,2.742,2.743,181
20150601|2015-02-03 10:30,3,2.742,2.756,2.739,2.756,197
20150601|2015-02-03 11:00,3,2.758,2.791,2.756,2.79,345
20150601|2015-02-03 11:30,3,2.79,2.835,2.786,2.831,322
20150601|2015-02-03 12:00,3,2.829,2.84,2.823,2.834,140
20150601|2015-02-03 12:30,3,2.838,2.848,2.82,2.829,153
20150601|2015-02-03 13:00,3,2.827,2.839,2.818,2.829,336
20150601|2015-02-03 13:30,3,2.828,2.828,2.817,2.818,185
20150601|2015-02-03 14:00,3,2.821,2.829,2.821,2.824,16
20150601|2015-02-03 14:30,3,2.823,2.828,2.821,2.825,30
20150601|2015-02-03 15:00,3,2.826,2.83,2.826,2.83,5
20150601|2015-02-03 16:00,3,2.826,2.827,2.825,2.827,4
20150601|2015-02-03 22:30,4,2.827,2.83,2.827,2.83,4
20150601|2015-02-03 23:30,4,2.841,2.841,2.817,2.817,4
20150601|2015-02-04 00:00,4,2.813,2.815,2.812,2.815,3
20150601|2015-02-04 01:00,4,2.805,2.805,2.805,2.805,1
20150601|2015-02-04 01:30,4,2.794,2.794,2.794,2.794,1
20150601|2015-02-04 02:00,4,2.785,2.785,2.779,2.779,2
20150601|2015-02-04 02:30,4,2.783,2.788,2.783,2.787,3
20150601|2015-02-04 03:00,4,2.79,2.79,2.789,2.789,8
20150601|2015-02-04 03:30,4,2.791,2.791,2.791,2.791,2
20150601|2015-02-04 04:30,4,2.773,2.781,2.773,2.781,17
20150601|2015-02-04 05:00,4,2.786,2.793,2.784,2.793,7
20150601|2015-02-04 05:30,4,2.803,2.822,2.803,2.822,12
20150601|2015-02-04 06:00,4,2.834,2.836,2.834,2.836,2
20150601|2015-02-04 06:30,4,2.809,2.809,2.796,2.796,7
20150601|2015-02-04 07:00,4,2.79,2.801,2.785,2.801,55
20150601|2015-02-04 07:30,4,2.801,2.827,2.799,2.823,147
20150601|2015-02-04 08:00,4,2.824,2.833,2.793,2.799,382
20150601|2015-02-04 08:30,4,2.789,2.79,2.76,2.763,68
20150601|2015-02-04 09:00,4,2.768,2.773,2.75,2.773,73
20150601|2015-02-04 09:30,4,2.768,2.769,2.753,2.753,46
20150601|2015-02-04 10:00,4,2.75,2.761,2.746,2.756,100
20150601|2015-02-04 10:30,4,2.752,2.767,2.751,2.767,118
20150601|2015-02-04 11:00,4,2.759,2.762,2.746,2.746,129
20150601|2015-02-04 11:30,4,2.745,2.752,2.733,2.738,174
20150601|2015-02-04 12:00,4,2.743,2.757,2.736,2.754,73
20150601|2015-02-04 12:30,4,2.749,2.757,2.745,2.755,27
20150601|2015-02-04 13:00,4,2.76,2.76,2.742,2.744,84
20150601|2015-02-04 13:30,4,2.743,2.746,2.741,2.744,188
20150601|2015-02-04 14:00,4,2.745,2.748,2.74,2.748,30
20150601|2015-02-04 14:30,4,2.748,2.75,2.745,2.748,85
20150601|2015-02-04 15:00,4,2.748,2.752,2.748,2.752,17
20150601|2015-02-04 19:00,5,2.762,2.762,2.762,2.762,1
20150601|2015-02-04 20:30,5,2.755,2.755,2.755,2.755,1
20150601|2015-02-04 23:30,5,2.759,2.76,2.759,2.76,2
20150601|2015-02-05 01:30,5,2.75,2.75,2.75,2.75,1
20150601|2015-02-05 04:30,5,2.771,2.771,2.771,2.771,2
20150601|2015-02-05 05:00,5,2.765,2.765,2.765,2.765,1
20150601|2015-02-05 05:30,5,2.77,2.77,2.757,2.757,2
20150601|2015-02-05 06:30,5,2.754,2.76,2.716,2.721,30
20150601|2015-02-05 07:00,5,2.722,2.73,2.72,2.724,53
20150601|2015-02-05 07:30,5,2.726,2.738,2.724,2.724,250
20150601|2015-02-05 08:00,5,2.724,2.728,2.703,2.715,280
20150601|2015-02-05 08:30,5,2.714,2.726,2.71,2.72,97
20150601|2015-02-05 09:00,5,2.717,2.728,2.705,2.713,141
20150601|2015-02-05 09:30,5,2.695,2.71,2.671,2.692,383
20150601|2015-02-05 10:00,5,2.691,2.705,2.681,2.705,136
20150601|2015-02-05 10:30,5,2.706,2.73,2.69,2.729,125
20150601|2015-02-05 11:00,5,2.729,2.742,2.725,2.727,114
20150601|2015-02-05 11:30,5,2.722,2.722,2.7,2.711,187
20150601|2015-02-05 12:00,5,2.708,2.714,2.701,2.703,113
20150601|2015-02-05 12:30,5,2.702,2.704,2.693,2.693,88
20150601|2015-02-05 13:00,5,2.697,2.705,2.687,2.693,119
20150601|2015-02-05 13:30,5,2.693,2.698,2.69,2.695,107
20150601|2015-02-05 14:00,5,2.695,2.699,2.693,2.693,52
20150601|2015-02-05 14:30,5,2.695,2.696,2.692,2.694,18
20150601|2015-02-05 15:00,5,2.7,2.7,2.7,2.7,3
20150601|2015-02-05 16:00,5,2.691,2.691,2.69,2.69,4
20150601|2015-02-05 19:00,6,2.715,2.715,2.715,2.715,1
20150601|2015-02-05 23:30,6,2.719,2.719,2.719,2.719,1
20150601|2015-02-06 02:00,6,2.718,2.718,2.716,2.716,3
20150601|2015-02-06 02:30,6,2.719,2.721,2.717,2.721,3
20150601|2015-02-06 03:00,6,2.726,2.726,2.726,2.726,1
20150601|2015-02-06 03:30,6,2.725,2.725,2.725,2.725,2
20150601|2015-02-06 04:00,6,2.726,2.726,2.726,2.726,4
20150601|2015-02-06 04:30,6,2.713,2.713,2.711,2.711,5
20150601|2015-02-06 05:00,6,2.716,2.716,2.716,2.716,2
20150601|2015-02-06 05:30,6,2.718,2.718,2.716,2.716,2
20150601|2015-02-06 06:00,6,2.713,2.719,2.691,2.698,26
20150601|2015-02-06 06:30,6,2.695,2.707,2.691,2.706,173
20150601|2015-02-06 07:00,6,2.7,2.7,2.682,2.685,27
20150601|2015-02-06 07:30,6,2.686,2.698,2.686,2.69,160
20150601|2015-02-06 08:00,6,2.69,2.709,2.689,2.696,126
20150601|2015-02-06 08:30,6,2.702,2.721,2.702,2.716,191
20150601|2015-02-06 09:00,6,2.717,2.722,2.711,2.718,120
20150601|2015-02-06 09:30,6,2.716,2.718,2.694,2.712,70
20150601|2015-02-06 10:00,6,2.715,2.719,2.691,2.691,225
20150601|2015-02-06 10:30,6,2.693,2.697,2.691,2.691,56
20150601|2015-02-06 11:00,6,2.688,2.692,2.683,2.692,207
20150601|2015-02-06 11:30,6,2.698,2.711,2.69,2.69,40
20150601|2015-02-06 12:00,6,2.69,2.692,2.687,2.692,17
20150601|2015-02-06 12:30,6,2.69,2.696,2.686,2.696,88
20150601|2015-02-06 13:00,6,2.697,2.704,2.692,2.695,125
20150601|2015-02-06 13:30,6,2.694,2.699,2.694,2.699,14
20150601|2015-02-06 14:00,6,2.697,2.697,2.697,2.697,5
20150601|2015-02-06 14:30,6,2.696,2.696,2.691,2.696,16
20150601|2015-02-06 15:00,6,2.696,2.696,2.687,2.687,21
20150601|2015-02-08 17:00,9,2.747,2.768,2.746,2.75,169
20150601|2015-02-08 17:30,9,2.76,2.76,2.756,2.757,10
20150601|2015-02-08 18:00,9,2.756,2.757,2.755,2.757,4
20150601|2015-02-08 18:30,9,2.758,2.758,2.758,2.758,1
20150601|2015-02-08 20:00,9,2.764,2.764,2.763,2.763,8
20150601|2015-02-08 20:30,9,2.75,2.75,2.75,2.75,5
20150601|2015-02-08 21:00,9,2.755,2.755,2.755,2.755,2
20150601|2015-02-08 22:00,9,2.763,2.763,2.756,2.759,13
20150601|2015-02-08 23:30,9,2.769,2.769,2.769,2.769,1
20150601|2015-02-09 00:30,9,2.778,2.781,2.778,2.779,13
20150601|2015-02-09 01:00,9,2.779,2.785,2.774,2.774,50
20150601|2015-02-09 01:30,9,2.773,2.773,2.773,2.773,1
20150601|2015-02-09 02:00,9,2.77,2.77,2.767,2.767,2
20150601|2015-02-09 03:00,9,2.778,2.778,2.778,2.778,1
20150601|2015-02-09 03:30,9,2.782,2.782,2.776,2.776,15
20150601|2015-02-09 04:00,9,2.776,2.776,2.766,2.766,16
20150601|2015-02-09 04:30,9,2.768,2.778,2.768,2.778,16
20150601|2015-02-09 05:00,9,2.78,2.78,2.769,2.769,3
20150601|2015-02-09 05:30,9,2.77,2.77,2.76,2.76,3
20150601|2015-02-09 06:00,9,2.761,2.761,2.76,2.76,2
20150601|2015-02-09 06:30,9,2.759,2.759,2.74,2.741,24
20150601|2015-02-09 07:00,9,2.754,2.754,2.739,2.739,20
20150601|2015-02-09 07:30,9,2.741,2.747,2.731,2.738,92
20150601|2015-02-09 08:00,9,2.738,2.739,2.7,2.721,164
20150601|2015-02-09 08:30,9,2.718,2.722,2.698,2.698,63
20150601|2015-02-09 09:00,9,2.699,2.722,2.699,2.722,134
20150601|2015-02-09 09:30,9,2.722,2.73,2.714,2.725,42
20150601|2015-02-09 10:00,9,2.723,2.733,2.721,2.721,79
20150601|2015-02-09 10:30,9,2.72,2.722,2.702,2.704,60
20150601|2015-02-09 11:00,9,2.703,2.716,2.699,2.716,120
20150601|2015-02-09 11:30,9,2.719,2.719,2.706,2.711,89
20150601|2015-02-09 12:00,9,2.708,2.709,2.701,2.703,53
20150601|2015-02-09 12:30,9,2.71,2.731,2.71,2.727,49
20150601|2015-02-09 13:00,9,2.727,2.734,2.711,2.723,120
20150601|2015-02-09 13:30,9,2.723,2.732,2.723,2.729,9
20150601|2015-02-09 14:00,9,2.731,2.743,2.731,2.738,28
20150601|2015-02-09 14:30,9,2.733,2.738,2.727,2.729,124
20150601|2015-02-09 15:00,9,2.73,2.74,2.729,2.74,59
20150601|2015-02-09 15:30,9,2.74,2.74,2.737,2.737,16
20150601|2015-02-09 18:00,10,2.732,2.732,2.732,2.732,1
20150601|2015-02-09 21:30,10,2.74,2.74,2.74,2.74,1
20150601|2015-02-09 23:30,10,2.749,2.752,2.749,2.752,7
20150601|2015-02-10 00:30,10,2.749,2.749,2.749,2.749,1
20150601|2015-02-10 01:30,10,2.758,2.758,2.758,2.758,1
20150601|2015-02-10 02:30,10,2.75,2.75,2.75,2.75,1
20150601|2015-02-10 03:00,10,2.753,2.756,2.753,2.756,2
20150601|2015-02-10 04:00,10,2.758,2.758,2.758,2.758,1
20150601|2015-02-10 04:30,10,2.754,2.754,2.754,2.754,4
20150601|2015-02-10 05:00,10,2.753,2.761,2.748,2.761,3
20150601|2015-02-10 06:00,10,2.76,2.761,2.742,2.742,7
20150601|2015-02-10 06:30,10,2.745,2.746,2.745,2.746,3
20150601|2015-02-10 07:00,10,2.749,2.756,2.747,2.754,124
20150601|2015-02-10 07:30,10,2.752,2.775,2.748,2.765,132
20150601|2015-02-10 08:00,10,2.766,2.795,2.766,2.786,489
20150601|2015-02-10 08:30,10,2.784,2.786,2.772,2.775,209
20150601|2015-02-10 09:00,10,2.775,2.781,2.768,2.773,150
20150601|2015-02-10 09:30,10,2.777,2.808,2.775,2.802,208
20150601|2015-02-10 10:00,10,2.804,2.81,2.798,2.808,231
20150601|2015-02-10 10:30,10,2.809,2.837,2.806,2.826,136
20150601|2015-02-10 11:00,10,2.828,2.844,2.816,2.826,230
20150601|2015-02-10 11:30,10,2.836,2.848,2.834,2.841,126
20150601|2015-02-10 12:00,10,2.841,2.845,2.824,2.829,180
20150601|2015-02-10 12:30,10,2.825,2.831,2.798,2.807,323
20150601|2015-02-10 13:00,10,2.805,2.817,2.792,2.794,366
20150601|2015-02-10 13:30,10,2.793,2.796,2.79,2.792,36
20150601|2015-02-10 14:00,10,2.796,2.804,2.795,2.804,38
20150601|2015-02-10 14:30,10,2.799,2.8,2.797,2.8,27
20150601|2015-02-10 15:00,10,2.8,2.803,2.796,2.799,334
20150601|2015-02-10 16:00,10,2.801,2.801,2.801,2.801,2
20150601|2015-02-10 21:30,11,2.798,2.8,2.798,2.8,8
20150601|2015-02-10 22:00,11,2.805,2.808,2.805,2.808,2
20150601|2015-02-10 22:30,11,2.798,2.798,2.798,2.798,5
20150601|2015-02-10 23:30,11,2.817,2.817,2.817,2.817,1
20150601|2015-02-11 02:00,11,2.829,2.829,2.829,2.829,1
20150601|2015-02-11 02:30,11,2.837,2.85,2.835,2.85,9
20150601|2015-02-11 03:30,11,2.846,2.846,2.844,2.844,2
20150601|2015-02-11 04:00,11,2.852,2.861,2.852,2.86,43
20150601|2015-02-11 04:30,11,2.862,2.864,2.862,2.864,7
20150601|2015-02-11 05:00,11,2.857,2.87,2.837,2.867,22
20150601|2015-02-11 05:30,11,2.862,2.896,2.86,2.893,14
20150601|2015-02-11 06:00,11,2.891,2.925,2.891,2.924,71
20150601|2015-02-11 06:30,11,2.914,2.938,2.906,2.925,190
20150601|2015-02-11 07:00,11,2.924,2.924,2.893,2.901,276
20150601|2015-02-11 07:30,11,2.903,2.925,2.903,2.915,131
20150601|2015-02-11 08:00,11,2.911,2.933,2.905,2.93,196
20150601|2015-02-11 08:30,11,2.929,2.929,2.886,2.896,277
20150601|2015-02-11 09:00,11,2.891,2.899,2.857,2.858,240
20150601|2015-02-11 09:30,11,2.858,2.869,2.85,2.86,110
20150601|2015-02-11 10:00,11,2.86,2.886,2.86,2.863,212
20150601|2015-02-11 10:30,11,2.862,2.872,2.846,2.857,157
20150601|2015-02-11 11:00,11,2.861,2.871,2.853,2.859,78
20150601|2015-02-11 11:30,11,2.858,2.869,2.849,2.865,230
20150601|2015-02-11 12:00,11,2.863,2.88,2.854,2.88,368
20150601|2015-02-11 12:30,11,2.884,2.91,2.878,2.887,200
20150601|2015-02-11 13:00,11,2.885,2.893,2.876,2.888,1025
20150601|2015-02-11 13:30,11,2.887,2.89,2.883,2.89,143
20150601|2015-02-11 14:00,11,2.89,2.907,2.888,2.906,127
20150601|2015-02-11 14:30,11,2.906,2.92,2.903,2.906,75
20150601|2015-02-11 15:00,11,2.907,2.907,2.906,2.906,4
20150601|2015-02-11 15:30,11,2.909,2.909,2.909,2.909,8
20150601|2015-02-11 17:00,12,2.917,2.917,2.917,2.917,3
20150601|2015-02-11 21:30,12,2.892,2.892,2.892,2.892,1
20150601|2015-02-11 22:30,12,2.884,2.884,2.884,2.884,2
20150601|2015-02-11 23:00,12,2.886,2.886,2.886,2.886,1
20150601|2015-02-11 23:30,12,2.895,2.905,2.894,2.905,3
20150601|2015-02-12 01:00,12,2.894,2.894,2.894,2.894,1
20150601|2015-02-12 01:30,12,2.905,2.907,2.905,2.907,6
20150601|2015-02-12 02:00,12,2.913,2.913,2.913,2.913,1
20150601|2015-02-12 02:30,12,2.916,2.93,2.914,2.929,9
20150601|2015-02-12 03:00,12,2.932,2.956,2.932,2.954,44
20150601|2015-02-12 03:30,12,2.945,2.954,2.945,2.954,2
20150601|2015-02-12 04:00,12,2.947,2.947,2.943,2.945,18
20150601|2015-02-12 04:30,12,2.947,2.95,2.947,2.948,17
20150601|2015-02-12 05:00,12,2.941,2.941,2.941,2.941,1
20150601|2015-02-12 05:30,12,2.952,2.952,2.944,2.944,2
20150601|2015-02-12 06:00,12,2.934,2.934,2.912,2.928,22
20150601|2015-02-12 06:30,12,2.927,2.939,2.927,2.939,24
20150601|2015-02-12 07:00,12,2.933,2.939,2.918,2.918,77
20150601|2015-02-12 07:30,12,2.92,2.922,2.895,2.895,46
20150601|2015-02-12 08:00,12,2.893,2.894,2.874,2.888,161
20150601|2015-02-12 08:30,12,2.887,2.899,2.878,2.899,103
20150601|2015-02-12 09:00,12,2.896,2.898,2.868,2.868,101
20150601|2015-02-12 09:30,12,2.863,2.869,2.832,2.843,337
20150601|2015-02-12 10:00,12,2.84,2.84,2.802,2.803,304
20150601|2015-02-12 10:30,12,2.802,2.814,2.783,2.799,254
20150601|2015-02-12 11:00,12,2.795,2.806,2.789,2.801,54
20150601|2015-02-12 11:30,12,2.801,2.811,2.791,2.81,100
20150601|2015-02-12 12:00,12,2.81,2.823,2.801,2.821,69
20150601|2015-02-12 12:30,12,2.825,2.838,2.819,2.83,28
20150601|2015-02-12 13:00,12,2.836,2.836,2.815,2.815,287
20150601|2015-02-12 13:30,12,2.818,2.826,2.816,2.822,29
20150601|2015-02-12 14:00,12,2.821,2.826,2.817,2.82,24
20150601|2015-02-12 14:30,12,2.823,2.826,2.819,2.821,20
20150601|2015-02-12 15:00,12,2.82,2.823,2.818,2.818,7
20150601|2015-02-12 23:30,13,2.847,2.85,2.847,2.85,3
20150601|2015-02-13 02:30,13,2.829,2.829,2.829,2.829,1
20150601|2015-02-13 03:00,13,2.826,2.826,2.81,2.81,2
20150601|2015-02-13 03:30,13,2.824,2.824,2.824,2.824,1
20150601|2015-02-13 04:00,13,2.829,2.834,2.829,2.834,2
20150601|2015-02-13 04:30,13,2.832,2.832,2.819,2.825,6
20150601|2015-02-13 05:00,13,2.819,2.819,2.819,2.819,2
20150601|2015-02-13 05:30,13,2.807,2.814,2.807,2.808,35
20150601|2015-02-13 06:30,13,2.797,2.797,2.778,2.778,5
20150601|2015-02-13 07:00,13,2.778,2.8,2.765,2.781,56
20150601|2015-02-13 07:30,13,2.781,2.798,2.78,2.786,21
20150601|2015-02-13 08:00,13,2.785,2.791,2.777,2.787,186
20150601|2015-02-13 08:30,13,2.791,2.792,2.78,2.785,62
20150601|2015-02-13 09:00,13,2.793,2.805,2.792,2.792,55
20150601|2015-02-13 09:30,13,2.792,2.792,2.782,2.783,29
20150601|2015-02-13 10:00,13,2.786,2.8,2.786,2.796,86
20150601|2015-02-13 10:30,13,2.796,2.824,2.796,2.815,153
20150601|2015-02-13 11:00,13,2.812,2.835,2.812,2.835,115
20150601|2015-02-13 11:30,13,2.834,2.871,2.834,2.87,514
20150601|2015-02-13 12:00,13,2.862,2.885,2.86,2.879,154
20150601|2015-02-13 12:30,13,2.877,2.882,2.865,2.866,45
20150601|2015-02-13 13:00,13,2.871,2.9,2.871,2.895,137
20150601|2015-02-13 13:30,13,2.895,2.9,2.889,2.889,94
20150601|2015-02-13 14:00,13,2.887,2.889,2.881,2.881,56
20150601|2015-02-13 14:30,13,2.879,2.886,2.879,2.884,21
20150601|2015-02-13 15:00,13,2.885,2.891,2.885,2.888,3
20150601|2015-02-15 17:00,17,2.894,2.899,2.885,2.898,125
20150601|2015-02-15 18:30,17,2.912,2.912,2.907,2.907,2
20150601|2015-02-15 20:30,17,2.926,2.929,2.926,2.929,9
20150601|2015-02-16 02:00,17,2.927,2.927,2.927,2.927,1
20150601|2015-02-16 02:30,17,2.941,2.941,2.921,2.921,3
20150601|2015-02-16 03:30,17,2.929,2.929,2.913,2.913,4
20150601|2015-02-16 04:30,17,2.918,2.918,2.918,2.918,1
20150601|2015-02-16 06:00,17,2.899,2.899,2.899,2.899,1
20150601|2015-02-16 06:30,17,2.917,2.917,2.917,2.917,1
20150601|2015-02-16 07:30,17,2.918,2.93,2.918,2.93,10
20150601|2015-02-16 08:00,17,2.928,2.94,2.917,2.933,122
20150601|2015-02-16 08:30,17,2.935,2.957,2.935,2.945,18
20150601|2015-02-16 09:00,17,2.949,2.957,2.949,2.957,3
20150601|2015-02-16 09:30,17,2.952,2.956,2.952,2.956,2
20150601|2015-02-16 10:00,17,2.962,2.963,2.94,2.94,13
20150601|2015-02-16 10:30,17,2.939,2.961,2.936,2.961,14
20150601|2015-02-16 11:00,17,2.966,2.966,2.966,2.966,6
20150601|2015-02-16 11:30,17,2.962,2.962,2.943,2.943,23
20150601|2015-02-16 17:00,17,2.946,2.946,2.918,2.918,20
20150601|2015-02-16 19:00,17,2.935,2.935,2.935,2.935,2
20150601|2015-02-16 22:30,17,2.929,2.93,2.929,2.93,4
20150601|2015-02-17 01:00,17,2.919,2.919,2.919,2.919,1
20150601|2015-02-17 02:00,17,2.917,2.924,2.909,2.924,10
20150601|2015-02-17 02:30,17,2.921,2.929,2.921,2.929,2
20150601|2015-02-17 03:30,17,2.935,2.942,2.935,2.94,58
20150601|2015-02-17 04:00,17,2.936,2.936,2.933,2.934,3
20150601|2015-02-17 04:30,17,2.93,2.931,2.93,2.931,2
20150601|2015-02-17 05:00,17,2.926,2.926,2.92,2.926,4
20150601|2015-02-17 05:30,17,2.931,2.942,2.931,2.933,156
20150601|2015-02-17 06:00,17,2.933,2.933,2.914,2.925,32
20150601|2015-02-17 06:30,17,2.925,2.945,2.922,2.945,150
20150601|2015-02-17 07:00,17,2.936,2.94,2.922,2.922,54
20150601|2015-02-17 07:30,17,2.914,2.93,2.908,2.927,58
20150601|2015-02-17 08:00,17,2.923,2.925,2.874,2.874,213
20150601|2015-02-17 08:30,17,2.87,2.871,2.841,2.848,254
20150601|2015-02-17 09:00,17,2.848,2.87,2.848,2.857,156
20150601|2015-02-17 09:30,17,2.855,2.859,2.821,2.828,118
20150601|2015-02-17 10:00,17,2.83,2.84,2.828,2.834,163
20150601|2015-02-17 10:30,17,2.836,2.847,2.827,2.827,256
20150601|2015-02-17 11:00,17,2.827,2.832,2.81,2.811,92
20150601|2015-02-17 11:30,17,2.812,2.815,2.797,2.812,133
20150601|2015-02-17 12:00,17,2.813,2.838,2.813,2.838,104
20150601|2015-02-17 12:30,17,2.836,2.848,2.829,2.848,216
20150601|2015-02-17 13:00,17,2.845,2.87,2.845,2.861,512
20150601|2015-02-17 13:30,17,2.86,2.867,2.859,2.864,30
20150601|2015-02-17 14:00,17,2.862,2.877,2.862,2.873,20
20150601|2015-02-17 14:30,17,2.87,2.88,2.869,2.878,25
20150601|2015-02-17 15:00,17,2.873,2.873,2.873,2.873,2
20150601|2015-02-17 15:30,17,2.872,2.872,2.872,2.872,1
20150601|2015-02-17 16:00,17,2.88,2.882,2.88,2.882,15
20150601|2015-02-17 17:00,18,2.88,2.88,2.871,2.871,4
20150601|2015-02-17 23:30,18,2.87,2.87,2.86,2.86,12
20150601|2015-02-18 00:00,18,2.856,2.856,2.856,2.856,2
20150601|2015-02-18 01:00,18,2.855,2.869,2.855,2.869,10
20150601|2015-02-18 01:30,18,2.862,2.862,2.845,2.845,3
20150601|2015-02-18 02:00,18,2.841,2.841,2.84,2.84,3
20150601|2015-02-18 02:30,18,2.855,2.862,2.855,2.862,2
20150601|2015-02-18 05:00,18,2.858,2.858,2.847,2.847,2
20150601|2015-02-18 05:30,18,2.846,2.86,2.846,2.86,7
20150601|2015-02-18 06:00,18,2.854,2.861,2.84,2.861,69
20150601|2015-02-18 06:30,18,2.86,2.887,2.86,2.887,38
20150601|2015-02-18 07:00,18,2.873,2.881,2.852,2.855,43
20150601|2015-02-18 07:30,18,2.858,2.87,2.844,2.856,53
20150601|2015-02-18 08:00,18,2.862,2.869,2.846,2.869,139
20150601|2015-02-18 08:30,18,2.868,2.878,2.842,2.853,185
20150601|2015-02-18 09:00,18,2.853,2.865,2.853,2.859,167
20150601|2015-02-18 09:30,18,2.86,2.879,2.86,2.878,109
20150601|2015-02-18 10:00,18,2.874,2.882,2.851,2.866,137
20150601|2015-02-18 10:30,18,2.868,2.904,2.862,2.903,137
20150601|2015-02-18 11:00,18,2.907,2.921,2.895,2.895,211
20150601|2015-02-18 11:30,18,2.895,2.907,2.883,2.891,196
20150601|2015-02-18 12:00,18,2.892,2.898,2.879,2.897,162
20150601|2015-02-18 12:30,18,2.892,2.918,2.891,2.908,195
20150601|2015-02-18 13:00,18,2.917,2.933,2.906,2.93,498
20150601|2015-02-18 13:30,18,2.929,2.935,2.929,2.93,145
20150601|2015-02-18 14:00,18,2.93,2.931,2.916,2.918,83
20150601|2015-02-18 14:30,18,2.917,2.917,2.902,2.907,146
20150601|2015-02-18 15:00,18,2.911,2.917,2.91,2.917,16
20150601|2015-02-18 15:30,18,2.92,2.926,2.918,2.918,26
20150601|2015-02-18 16:00,18,2.915,2.915,2.915,2.915,5
20150601|2015-02-18 19:00,19,2.915,2.915,2.915,2.915,1
20150601|2015-02-18 22:00,19,2.929,2.929,2.929,2.929,1
20150601|2015-02-18 22:30,19,2.93,2.93,2.93,2.93,3
20150601|2015-02-18 23:00,19,2.935,2.939,2.935,2.939,2
20150601|2015-02-18 23:30,19,2.94,2.948,2.94,2.944,14
20150601|2015-02-19 01:00,19,2.951,2.951,2.915,2.949,57
20150601|2015-02-19 01:30,19,2.938,2.938,2.936,2.936,2
20150601|2015-02-19 02:00,19,2.93,2.93,2.916,2.923,3
20150601|2015-02-19 02:30,19,2.933,2.933,2.932,2.932,2
20150601|2015-02-19 03:00,19,2.941,2.942,2.939,2.939,4
20150601|2015-02-19 03:30,19,2.933,2.939,2.932,2.939,3
20150601|2015-02-19 04:00,19,2.95,2.96,2.942,2.96,11
20150601|2015-02-19 04:30,19,2.952,2.966,2.952,2.966,91
20150601|2015-02-19 05:00,19,2.957,2.969,2.955,2.968,6
20150601|2015-02-19 05:30,19,2.965,2.966,2.959,2.963,9
20150601|2015-02-19 06:00,19,2.958,2.966,2.948,2.965,13
20150601|2015-02-19 06:30,19,2.969,2.969,2.963,2.963,8
20150601|2015-02-19 07:00,19,2.967,2.967,2.951,2.952,197
20150601|2015-02-19 07:30,19,2.951,2.954,2.928,2.936,155
20150601|2015-02-19 08:00,19,2.935,2.939,2.904,2.931,404
20150601|2015-02-19 08:30,19,2.922,2.939,2.916,2.934,121
20150601|2015-02-19 09:00,19,2.931,2.936,2.917,2.917,195
20150601|2015-02-19 09:30,19,2.937,2.944,2.887,2.935,384
20150601|2015-02-19 10:00,19,2.939,2.964,2.929,2.943,543
20150601|2015-02-19 10:30,19,2.943,2.944,2.907,2.914,210
20150601|2015-02-19 11:00,19,2.907,2.918,2.89,2.904,368
20150601|2015-02-19 11:30,19,2.902,2.921,2.893,2.919,262
20150601|2015-02-19 12:00,19,2.923,2.934,2.909,2.926,154
20150601|2015-02-19 12:30,19,2.924,2.948,2.919,2.943,65
20150601|2015-02-19 13:00,19,2.943,2.956,2.938,2.953,396
20150601|2015-02-19 13:30,19,2.953,2.955,2.935,2.936,40
20150601|2015-02-19 14:00,19,2.935,2.946,2.929,2.946,184
20150601|2015-02-19 14:30,19,2.944,2.951,2.936,2.936,43
20150601|2015-02-19 15:00,19,2.938,2.943,2.936,2.943,11
20150601|2015-02-19 15:30,19,2.941,2.941,2.941,2.941,1
20150601|2015-02-19 17:30,20,2.934,2.934,2.934,2.934,1
20150601|2015-02-19 19:00,20,2.925,2.925,2.925,2.925,1
20150601|2015-02-19 21:30,20,2.928,2.928,2.928,2.928,1
20150601|2015-02-19 23:00,20,2.944,2.953,2.944,2.953,19
20150601|2015-02-19 23:30,20,2.949,2.967,2.949,2.967,11
20150601|2015-02-20 01:00,20,2.961,2.961,2.961,2.961,4
20150601|2015-02-20 01:30,20,2.966,2.966,2.966,2.966,1
20150601|2015-02-20 02:00,20,2.965,2.978,2.965,2.978,17
20150601|2015-02-20 02:30,20,2.98,2.98,2.98,2.98,1
20150601|2015-02-20 03:00,20,2.977,2.977,2.977,2.977,2
20150601|2015-02-20 03:30,20,2.981,2.985,2.981,2.982,8
20150601|2015-02-20 04:00,20,2.985,2.995,2.985,2.995,33
20150601|2015-02-20 04:30,20,2.998,3.02,2.998,3.02,25
20150601|2015-02-20 05:00,20,3.027,3.027,3.018,3.021,20
20150601|2015-02-20 05:30,20,3.025,3.025,3.013,3.013,5
20150601|2015-02-20 06:00,20,3.008,3.008,2.997,3.003,97
20150601|2015-02-20 06:30,20,3.003,3.023,2.998,3.02,33
20150601|2015-02-20 07:00,20,3.016,3.037,3.016,3.031,150
20150601|2015-02-20 07:30,20,3.029,3.029,3.005,3.018,305
20150601|2015-02-20 08:00,20,3.021,3.044,3.015,3.038,719
20150601|2015-02-20 08:30,20,3.037,3.064,3.037,3.056,527
20150601|2015-02-20 09:00,20,3.057,3.061,3.036,3.043,228
20150601|2015-02-20 09:30,20,3.038,3.051,3.038,3.039,183
20150601|2015-02-20 10:00,20,3.039,3.039,2.999,2.999,432
20150601|2015-02-20 10:30,20,3,3.044,2.997,3.03,619
20150601|2015-02-20 11:00,20,3.032,3.036,3.008,3.009,79
20150601|2015-02-20 11:30,20,3.01,3.05,3.01,3.024,384
20150601|2015-02-20 12:00,20,3.024,3.034,3.015,3.028,165
20150601|2015-02-20 12:30,20,3.034,3.037,3.009,3.015,161
20150601|2015-02-20 13:00,20,3.023,3.04,3.021,3.038,334
20150601|2015-02-20 13:30,20,3.037,3.038,3.033,3.036,130
20150601|2015-02-20 14:00,20,3.034,3.039,3.033,3.039,70
20150601|2015-02-20 14:30,20,3.039,3.039,3.03,3.03,68
20150601|2015-02-20 15:00,20,3.03,3.034,3.027,3.034,39
20150601|2015-02-20 15:30,20,3.031,3.031,3.029,3.031,4
20150601|2015-02-22 17:00,23,3.067,3.067,3.066,3.066,2
20150601|2015-02-22 18:00,23,3.071,3.078,3.071,3.078,7
20150601|2015-02-22 18:30,23,3.073,3.074,3.073,3.074,22
20150601|2015-02-22 19:00,23,3.075,3.075,3.074,3.075,7
20150601|2015-02-22 20:00,23,3.072,3.072,3.072,3.072,1
20150601|2015-02-22 21:30,23,3.067,3.067,3.067,3.067,1
20150601|2015-02-22 22:00,23,3.064,3.064,3.064,3.064,1
20150601|2015-02-22 23:00,23,3.07,3.07,3.07,3.07,6
20150601|2015-02-22 23:30,23,3.077,3.08,3.077,3.079,3
20150601|2015-02-23 00:00,23,3.08,3.08,3.08,3.08,1
20150601|2015-02-23 02:00,23,3.086,3.086,3.083,3.084,3
20150601|2015-02-23 02:30,23,3.083,3.096,3.083,3.096,7
20150601|2015-02-23 03:00,23,3.083,3.086,3.083,3.085,20
20150601|2015-02-23 03:30,23,3.079,3.095,3.079,3.095,14
20150601|2015-02-23 04:00,23,3.092,3.092,3.091,3.091,6
20150601|2015-02-23 04:30,23,3.088,3.088,3.085,3.085,3
20150601|2015-02-23 05:00,23,3.078,3.079,3.075,3.075,10
20150601|2015-02-23 05:30,23,3.076,3.076,3.072,3.073,20
20150601|2015-02-23 06:00,23,3.073,3.075,3.055,3.075,24
20150601|2015-02-23 06:30,23,3.074,3.074,3.054,3.056,226
20150601|2015-02-23 07:00,23,3.049,3.053,3.028,3.049,329
20150601|2015-02-23 07:30,23,3.048,3.069,3.044,3.051,407
20150601|2015-02-23 08:00,23,3.048,3.061,3.014,3.022,384
20150601|2015-02-23 08:30,23,3.02,3.028,3.001,3.014,282
20150601|2015-02-23 09:00,23,3.007,3.016,3,3.012,365
20150601|2015-02-23 09:30,23,3.012,3.032,3.012,3.027,133
20150601|2015-02-23 10:00,23,3.024,3.024,3.014,3.016,57
20150601|2015-02-23 10:30,23,3.022,3.025,3,3.006,215
20150601|2015-02-23 11:00,23,3.001,3.007,2.991,3.004,182
20150601|2015-02-23 11:30,23,3.004,3.017,3.004,3.005,36
20150601|2015-02-23 12:00,23,3.003,3.004,2.964,2.967,259
20150601|2015-02-23 12:30,23,2.966,2.992,2.966,2.985,227
20150601|2015-02-23 13:00,23,2.988,2.996,2.954,2.956,680
20150601|2015-02-23 13:30,23,2.957,2.957,2.929,2.941,142
20150601|2015-02-23 14:00,23,2.945,2.956,2.945,2.956,136
20150601|2015-02-23 14:30,23,2.954,2.954,2.942,2.949,84
20150601|2015-02-23 15:00,23,2.949,2.949,2.944,2.947,16
20150601|2015-02-23 15:30,23,2.948,2.95,2.948,2.95,7
20150601|2015-02-23 18:00,24,2.963,2.965,2.963,2.965,2
20150601|2015-02-23 18:30,24,2.965,2.965,2.965,2.965,3
20150601|2015-02-23 23:30,24,2.945,2.945,2.945,2.945,2
20150601|2015-02-24 00:00,24,2.951,2.951,2.951,2.951,1
20150601|2015-02-24 01:00,24,2.934,2.934,2.914,2.914,8
20150601|2015-02-24 01:30,24,2.926,2.927,2.926,2.927,2
20150601|2015-02-24 02:00,24,2.931,2.933,2.917,2.917,10
20150601|2015-02-24 02:30,24,2.924,2.924,2.91,2.91,6
20150601|2015-02-24 03:00,24,2.92,2.922,2.92,2.922,2
20150601|2015-02-24 03:30,24,2.918,2.925,2.918,2.925,4
20150601|2015-02-24 04:00,24,2.918,2.919,2.916,2.919,10
20150601|2015-02-24 04:30,24,2.916,2.916,2.916,2.916,1
20150601|2015-02-24 05:00,24,2.934,2.942,2.934,2.942,3
20150601|2015-02-24 05:30,24,2.936,2.94,2.936,2.94,4
20150601|2015-02-24 06:00,24,2.936,2.942,2.935,2.94,19
20150601|2015-02-24 06:30,24,2.937,2.957,2.93,2.93,20
20150601|2015-02-24 07:00,24,2.926,2.938,2.924,2.938,29
20150601|2015-02-24 07:30,24,2.937,2.973,2.937,2.941,296
20150601|2015-02-24 08:00,24,2.944,2.97,2.943,2.95,234
20150601|2015-02-24 08:30,24,2.951,2.972,2.951,2.97,284
20150601|2015-02-24 09:00,24,2.967,2.97,2.948,2.966,158
20150601|2015-02-24 09:30,24,2.97,2.971,2.961,2.97,116
20150601|2015-02-24 10:00,24,2.97,2.994,2.97,2.983,153
20150601|2015-02-24 10:30,24,2.984,3.007,2.964,2.996,187
20150601|2015-02-24 11:00,24,2.996,3.023,2.993,3.009,246
20150601|2015-02-24 11:30,24,3.008,3.009,2.986,2.999,249
20150601|2015-02-24 12:00,24,2.998,3.026,2.99,2.994,259
20150601|2015-02-24 12:30,24,2.989,2.999,2.967,2.979,241
20150601|2015-02-24 13:00,24,2.983,2.988,2.947,2.953,440
20150601|2015-02-24 13:30,24,2.953,2.958,2.952,2.952,64
20150601|2015-02-24 14:00,24,2.947,2.951,2.94,2.95,65
20150601|2015-02-24 14:30,24,2.948,2.953,2.948,2.951,24
20150601|2015-02-24 15:00,24,2.95,2.95,2.948,2.948,9
20150601|2015-02-24 15:30,24,2.959,2.97,2.959,2.97,13
20150601|2015-02-24 16:00,24,2.97,2.97,2.969,2.969,4
20150601|2015-02-24 18:00,25,2.965,2.965,2.962,2.962,2
20150601|2015-02-24 18:30,25,2.96,2.96,2.956,2.956,7
20150601|2015-02-24 19:00,25,2.953,2.954,2.952,2.952,58
20150601|2015-02-24 20:30,25,2.95,2.95,2.95,2.95,5
20150601|2015-02-24 22:00,25,2.954,2.954,2.954,2.954,1
20150601|2015-02-24 22:30,25,2.967,2.971,2.957,2.957,26
20150601|2015-02-24 23:00,25,2.956,2.959,2.956,2.959,5
20150601|2015-02-25 00:30,25,2.96,2.96,2.96,2.96,1
20150601|2015-02-25 01:00,25,2.953,2.953,2.953,2.953,1
20150601|2015-02-25 01:30,25,2.947,2.948,2.947,2.948,2
20150601|2015-02-25 02:30,25,2.953,2.967,2.944,2.945,16
20150601|2015-02-25 03:00,25,2.955,2.955,2.955,2.955,1
20150601|2015-02-25 04:00,25,2.953,2.953,2.952,2.952,4
20150601|2015-02-25 04:30,25,2.956,2.957,2.95,2.95,5
20150601|2015-02-25 05:00,25,2.95,2.95,2.93,2.933,18
20150601|2015-02-25 05:30,25,2.941,2.946,2.936,2.936,31
20150601|2015-02-25 06:00,25,2.937,2.955,2.935,2.954,36
20150601|2015-02-25 06:30,25,2.947,2.947,2.944,2.944,3
20150601|2015-02-25 07:00,25,2.955,2.955,2.942,2.945,10
20150601|2015-02-25 07:30,25,2.95,2.958,2.946,2.954,134
20150601|2015-02-25 08:00,25,2.954,2.984,2.954,2.978,340
20150601|2015-02-25 08:30,25,2.981,2.991,2.968,2.987,208
20150601|2015-02-25 09:00,25,2.989,2.995,2.977,2.995,257
20150601|2015-02-25 09:30,25,2.995,3,2.979,2.987,286
20150601|2015-02-25 10:00,25,2.991,3,2.984,2.991,243
20150601|2015-02-25 10:30,25,2.989,2.989,2.958,2.963,354
20150601|2015-02-25 11:00,25,2.964,2.976,2.939,2.944,310
20150601|2015-02-25 11:30,25,2.946,2.947,2.911,2.921,237
20150601|2015-02-25 12:00,25,2.922,2.925,2.9,2.91,271
20150601|2015-02-25 12:30,25,2.911,2.923,2.91,2.913,58
20150601|2015-02-25 13:00,25,2.914,2.938,2.912,2.917,1475
20150601|2015-02-25 13:30,25,2.92,2.925,2.919,2.923,68
20150601|2015-02-25 14:00,25,2.915,2.929,2.908,2.924,122
20150601|2015-02-25 14:30,25,2.925,2.932,2.925,2.93,39
20150601|2015-02-25 15:00,25,2.93,2.937,2.93,2.937,21
20150601|2015-02-25 15:30,25,2.937,2.938,2.932,2.932,17
20150601|2015-02-25 16:00,25,2.942,2.942,2.942,2.942,2
20150601|2015-02-25 19:00,26,2.945,2.945,2.945,2.945,2
20150601|2015-02-25 19:30,26,2.948,2.948,2.948,2.948,1
20150601|2015-02-25 21:30,26,2.948,2.949,2.948,2.949,10
20150601|2015-02-25 22:00,26,2.949,2.949,2.948,2.948,8
20150601|2015-02-25 22:30,26,2.947,2.953,2.947,2.951,11
20150601|2015-02-25 23:00,26,2.949,2.949,2.943,2.948,4
20150601|2015-02-26 00:30,26,2.939,2.939,2.939,2.939,1
20150601|2015-02-26 01:00,26,2.936,2.936,2.929,2.934,5
20150601|2015-02-26 01:30,26,2.93,2.93,2.93,2.93,1
20150601|2015-02-26 02:00,26,2.933,2.94,2.933,2.936,7
20150601|2015-02-26 02:30,26,2.935,2.942,2.935,2.942,6
20150601|2015-02-26 03:00,26,2.938,2.938,2.934,2.934,5
20150601|2015-02-26 03:30,26,2.937,2.953,2.937,2.953,16
20150601|2015-02-26 04:00,26,2.948,2.948,2.936,2.936,9
20150601|2015-02-26 04:30,26,2.934,2.935,2.929,2.929,14
20150601|2015-02-26 05:00,26,2.925,2.925,2.914,2.914,4
20150601|2015-02-26 05:30,26,2.913,2.913,2.893,2.893,39
20150601|2015-02-26 06:00,26,2.884,2.884,2.874,2.883,36
20150601|2015-02-26 06:30,26,2.876,2.891,2.876,2.882,42
20150601|2015-02-26 07:00,26,2.881,2.887,2.878,2.878,102
20150601|2015-02-26 07:30,26,2.88,2.891,2.878,2.886,14
20150601|2015-02-26 08:00,26,2.885,2.885,2.863,2.879,189
20150601|2015-02-26 08:30,26,2.879,2.895,2.878,2.878,66
20150601|2015-02-26 09:00,26,2.881,2.902,2.881,2.897,336
20150601|2015-02-26 09:30,26,2.846,2.85,2.805,2.824,857
20150601|2015-02-26 10:00,26,2.818,2.827,2.806,2.811,949
20150601|2015-02-26 10:30,26,2.81,2.823,2.79,2.799,260
20150601|2015-02-26 11:00,26,2.797,2.8,2.775,2.784,220
20150601|2015-02-26 11:30,26,2.783,2.787,2.776,2.779,417
20150601|2015-02-26 12:00,26,2.78,2.806,2.78,2.798,226
20150601|2015-02-26 12:30,26,2.798,2.803,2.785,2.794,88
20150601|2015-02-26 13:00,26,2.796,2.807,2.777,2.778,760
20150601|2015-02-26 13:30,26,2.778,2.786,2.778,2.783,80
20150601|2015-02-26 14:00,26,2.783,2.785,2.777,2.778,58
20150601|2015-02-26 14:30,26,2.776,2.778,2.776,2.778,28
20150601|2015-02-26 15:00,26,2.78,2.785,2.78,2.783,11
20150601|2015-02-26 15:30,26,2.783,2.785,2.782,2.782,6
20150601|2015-02-26 20:00,27,2.776,2.776,2.776,2.776,1
20150601|2015-02-26 21:30,27,2.786,2.786,2.786,2.786,1
20150601|2015-02-26 23:30,27,2.785,2.785,2.772,2.772,7
20150601|2015-02-27 01:00,27,2.779,2.779,2.779,2.779,1
20150601|2015-02-27 01:30,27,2.776,2.776,2.772,2.773,4
20150601|2015-02-27 02:00,27,2.782,2.782,2.782,2.782,1
20150601|2015-02-27 02:30,27,2.787,2.787,2.787,2.787,1
20150601|2015-02-27 03:00,27,2.803,2.803,2.794,2.794,3
20150601|2015-02-27 03:30,27,2.791,2.799,2.787,2.799,7
20150601|2015-02-27 04:00,27,2.797,2.81,2.797,2.807,12
20150601|2015-02-27 04:30,27,2.807,2.808,2.802,2.808,6
20150601|2015-02-27 05:00,27,2.806,2.813,2.806,2.811,23
20150601|2015-02-27 05:30,27,2.794,2.794,2.791,2.794,4
20150601|2015-02-27 06:00,27,2.796,2.817,2.796,2.814,16
20150601|2015-02-27 06:30,27,2.813,2.814,2.803,2.811,23
20150601|2015-02-27 07:00,27,2.81,2.81,2.787,2.804,71
20150601|2015-02-27 07:30,27,2.801,2.803,2.771,2.789,157
20150601|2015-02-27 08:00,27,2.788,2.808,2.787,2.808,152
20150601|2015-02-27 08:30,27,2.809,2.826,2.805,2.812,303
20150601|2015-02-27 09:00,27,2.813,2.82,2.802,2.82,89
20150601|2015-02-27 09:30,27,2.819,2.824,2.812,2.812,97
20150601|2015-02-27 10:00,27,2.816,2.818,2.803,2.808,132
20150601|2015-02-27 10:30,27,2.81,2.814,2.786,2.808,187
20150601|2015-02-27 11:00,27,2.809,2.816,2.8,2.807,172
20150601|2015-02-27 11:30,27,2.81,2.82,2.807,2.819,133
20150601|2015-02-27 12:00,27,2.821,2.821,2.805,2.814,103
20150601|2015-02-27 12:30,27,2.813,2.817,2.81,2.816,382
20150601|2015-02-27 13:00,27,2.812,2.819,2.804,2.809,583
20150601|2015-02-27 13:30,27,2.81,2.815,2.81,2.813,162
20150601|2015-02-27 14:00,27,2.813,2.813,2.808,2.81,26
20150601|2015-02-27 14:30,27,2.81,2.811,2.794,2.798,38
20150601|2015-02-27 15:00,27,2.797,2.801,2.796,2.798,86
20150601|2015-02-27 15:30,27,2.797,2.798,2.794,2.798,10
20150601|2015-02-27 16:00,27,2.794,2.794,2.794,2.794,1
20150601|2015-03-01 17:00,2,2.782,2.799,2.781,2.799,17
20150601|2015-03-01 17:30,2,2.801,2.801,2.801,2.801,5
20150601|2015-03-01 18:00,2,2.797,2.797,2.797,2.797,1
20150601|2015-03-01 18:30,2,2.795,2.795,2.792,2.792,3
20150601|2015-03-01 19:30,2,2.789,2.789,2.784,2.784,8
20150601|2015-03-01 20:00,2,2.785,2.785,2.782,2.782,6
20150601|2015-03-01 21:00,2,2.782,2.782,2.778,2.778,3
20150601|2015-03-01 21:30,2,2.778,2.778,2.778,2.778,3
20150601|2015-03-01 22:30,2,2.782,2.782,2.781,2.781,5
20150601|2015-03-01 23:00,2,2.781,2.781,2.776,2.776,14
20150601|2015-03-01 23:30,2,2.783,2.785,2.783,2.785,5
20150601|2015-03-02 00:30,2,2.784,2.784,2.784,2.784,1
20150601|2015-03-02 01:00,2,2.783,2.783,2.783,2.783,1
20150601|2015-03-02 02:00,2,2.779,2.779,2.779,2.779,1
20150601|2015-03-02 02:30,2,2.779,2.78,2.778,2.78,3
20150601|2015-03-02 03:00,2,2.783,2.783,2.78,2.783,6
20150601|2015-03-02 03:30,2,2.783,2.783,2.781,2.783,6
20150601|2015-03-02 04:00,2,2.778,2.783,2.778,2.783,16
20150601|2015-03-02 04:30,2,2.782,2.782,2.781,2.782,9
20150601|2015-03-02 05:00,2,2.782,2.783,2.78,2.783,5
20150601|2015-03-02 05:30,2,2.786,2.795,2.786,2.79,44
20150601|2015-03-02 06:00,2,2.788,2.79,2.785,2.789,14
20150601|2015-03-02 06:30,2,2.789,2.789,2.78,2.789,54
20150601|2015-03-02 07:00,2,2.788,2.8,2.788,2.8,17
20150601|2015-03-02 07:30,2,2.801,2.814,2.796,2.808,60
20150601|2015-03-02 08:00,2,2.809,2.825,2.802,2.814,235
20150601|2015-03-02 08:30,2,2.817,2.823,2.802,2.822,277
20150601|2015-03-02 09:00,2,2.824,2.835,2.815,2.825,73
20150601|2015-03-02 09:30,2,2.825,2.836,2.825,2.834,136
20150601|2015-03-02 10:00,2,2.835,2.835,2.82,2.823,216
20150601|2015-03-02 10:30,2,2.822,2.822,2.807,2.808,111
20150601|2015-03-02 11:00,2,2.81,2.812,2.785,2.785,394
20150601|2015-03-02 11:30,2,2.782,2.797,2.779,2.795,98
20150601|2015-03-02 12:00,2,2.791,2.799,2.79,2.793,100
20150601|2015-03-02 12:30,2,2.795,2.797,2.783,2.795,119
20150601|2015-03-02 13:00,2,2.796,2.796,2.777,2.779,459
20150601|2015-03-02 13:30,2,2.779,2.789,2.779,2.787,122
20150601|2015-03-02 14:00,2,2.789,2.79,2.786,2.79,26
20150601|2015-03-02 14:30,2,2.791,2.796,2.786,2.786,31
20150601|2015-03-02 15:00,2,2.783,2.785,2.764,2.765,35
20150601|2015-03-02 15:30,2,2.762,2.763,2.755,2.759,13
20150601|2015-03-02 16:00,2,2.752,2.752,2.74,2.747,22
20150601|2015-03-02 17:00,3,2.743,2.747,2.743,2.743,5
20150601|2015-03-02 18:30,3,2.738,2.738,2.738,2.738,1
20150601|2015-03-02 19:00,3,2.754,2.754,2.754,2.754,1
20150601|2015-03-02 19:30,3,2.754,2.754,2.754,2.754,1
20150601|2015-03-02 20:00,3,2.753,2.753,2.753,2.753,1
20150601|2015-03-02 20:30,3,2.75,2.75,2.75,2.75,2
20150601|2015-03-02 21:30,3,2.757,2.757,2.756,2.756,2
20150601|2015-03-02 22:00,3,2.758,2.758,2.758,2.758,4
20150601|2015-03-02 23:30,3,2.756,2.762,2.756,2.762,5
20150601|2015-03-03 01:30,3,2.754,2.754,2.753,2.753,2
20150601|2015-03-03 02:00,3,2.751,2.754,2.742,2.742,7
20150601|2015-03-03 02:30,3,2.742,2.755,2.733,2.755,25
20150601|2015-03-03 03:00,3,2.754,2.754,2.742,2.748,26
20150601|2015-03-03 03:30,3,2.747,2.748,2.741,2.741,24
20150601|2015-03-03 04:00,3,2.742,2.742,2.742,2.742,1
20150601|2015-03-03 04:30,3,2.748,2.748,2.743,2.747,6
20150601|2015-03-03 05:00,3,2.749,2.762,2.746,2.746,94
20150601|2015-03-03 05:30,3,2.749,2.749,2.736,2.736,7
20150601|2015-03-03 06:00,3,2.74,2.742,2.733,2.741,20
20150601|2015-03-03 06:30,3,2.743,2.762,2.743,2.752,37
20150601|2015-03-03 07:00,3,2.746,2.764,2.746,2.756,28
20150601|2015-03-03 07:30,3,2.754,2.764,2.741,2.761,348
20150601|2015-03-03 08:00,3,2.761,2.78,2.751,2.774,393
20150601|2015-03-03 08:30,3,2.781,2.803,2.777,2.79,496
20150601|2015-03-03 09:00,3,2.785,2.791,2.773,2.789,80
20150601|2015-03-03 09:30,3,2.785,2.79,2.769,2.77,136
20150601|2015-03-03 10:00,3,2.768,2.782,2.755,2.78,201
20150601|2015-03-03 10:30,3,2.777,2.783,2.766,2.771,176
20150601|2015-03-03 11:00,3,2.77,2.788,2.768,2.776,126
20150601|2015-03-03 11:30,3,2.778,2.788,2.777,2.783,169
20150601|2015-03-03 12:00,3,2.784,2.809,2.784,2.796,111
20150601|2015-03-03 12:30,3,2.794,2.797,2.781,2.792,100
20150601|2015-03-03 13:00,3,2.793,2.8,2.788,2.79,446
20150601|2015-03-03 13:30,3,2.791,2.793,2.787,2.788,101
20150601|2015-03-03 14:00,3,2.788,2.795,2.787,2.794,45
20150601|2015-03-03 14:30,3,2.795,2.796,2.788,2.788,139
20150601|2015-03-03 15:00,3,2.788,2.791,2.787,2.787,12
20150601|2015-03-03 15:30,3,2.789,2.791,2.789,2.791,7
20150601|2015-03-03 16:00,3,2.79,2.79,2.79,2.79,5
20150601|2015-03-03 19:00,4,2.803,2.806,2.803,2.806,2
20150601|2015-03-03 19:30,4,2.812,2.813,2.812,2.813,5
20150601|2015-03-03 20:30,4,2.808,2.808,2.808,2.808,1
20150601|2015-03-03 22:30,4,2.816,2.819,2.816,2.819,3
20150601|2015-03-03 23:30,4,2.819,2.819,2.819,2.819,1
20150601|2015-03-04 02:00,4,2.82,2.82,2.82,2.82,1
20150601|2015-03-04 02:30,4,2.814,2.814,2.814,2.814,3
20150601|2015-03-04 03:30,4,2.815,2.815,2.815,2.815,1
20150601|2015-03-04 04:00,4,2.817,2.83,2.817,2.83,2
20150601|2015-03-04 04:30,4,2.835,2.845,2.835,2.843,24
20150601|2015-03-04 05:00,4,2.838,2.838,2.83,2.83,14
20150601|2015-03-04 05:30,4,2.83,2.832,2.812,2.816,24
20150601|2015-03-04 06:00,4,2.82,2.821,2.817,2.817,16
20150601|2015-03-04 06:30,4,2.811,2.83,2.808,2.83,59
20150601|2015-03-04 07:00,4,2.829,2.829,2.819,2.82,12
20150601|2015-03-04 07:30,4,2.823,2.834,2.823,2.827,342
20150601|2015-03-04 08:00,4,2.831,2.855,2.831,2.842,622
20150601|2015-03-04 08:30,4,2.842,2.844,2.815,2.816,281
20150601|2015-03-04 09:00,4,2.816,2.831,2.816,2.825,48
20150601|2015-03-04 09:30,4,2.829,2.836,2.821,2.83,86
20150601|2015-03-04 10:00,4,2.828,2.851,2.828,2.848,73
20150601|2015-03-04 10:30,4,2.848,2.849,2.82,2.827,227
20150601|2015-03-04 11:00,4,2.829,2.837,2.828,2.83,43
20150601|2015-03-04 11:30,4,2.833,2.844,2.818,2.844,322
20150601|2015-03-04 12:00,4,2.843,2.845,2.833,2.834,52
20150601|2015-03-04 12:30,4,2.833,2.843,2.831,2.838,114
20150601|2015-03-04 13:00,4,2.839,2.849,2.837,2.846,293
20150601|2015-03-04 13:30,4,2.846,2.85,2.846,2.849,36
20150601|2015-03-04 14:00,4,2.85,2.853,2.849,2.853,30
20150601|2015-03-04 14:30,4,2.852,2.852,2.846,2.848,29
20150601|2015-03-04 15:00,4,2.847,2.852,2.847,2.852,15
20150601|2015-03-04 15:30,4,2.853,2.853,2.848,2.852,20
20150601|2015-03-04 17:00,5,2.866,2.866,2.864,2.864,4
20150601|2015-03-04 18:00,5,2.859,2.859,2.859,2.859,1
20150601|2015-03-04 19:30,5,2.857,2.857,2.857,2.857,3
20150601|2015-03-04 21:30,5,2.859,2.862,2.859,2.86,8
20150601|2015-03-04 23:00,5,2.86,2.86,2.86,2.86,1
20150601|2015-03-05 00:00,5,2.862,2.862,2.862,2.862,1
20150601|2015-03-05 00:30,5,2.86,2.86,2.856,2.856,3
20150601|2015-03-05 02:00,5,2.855,2.855,2.851,2.851,5
20150601|2015-03-05 02:30,5,2.842,2.842,2.837,2.837,5
20150601|2015-03-05 03:30,5,2.838,2.838,2.838,2.838,1
20150601|2015-03-05 04:00,5,2.838,2.843,2.838,2.843,2
20150601|2015-03-05 04:30,5,2.84,2.841,2.84,2.841,2
20150601|2015-03-05 05:00,5,2.842,2.859,2.842,2.844,16
20150601|2015-03-05 05:30,5,2.844,2.853,2.841,2.852,7
20150601|2015-03-05 06:00,5,2.853,2.863,2.852,2.86,21
20150601|2015-03-05 06:30,5,2.864,2.869,2.852,2.852,34
20150601|2015-03-05 07:00,5,2.848,2.859,2.848,2.855,36
20150601|2015-03-05 07:30,5,2.855,2.857,2.82,2.838,136
20150601|2015-03-05 08:00,5,2.837,2.856,2.83,2.845,217
20150601|2015-03-05 08:30,5,2.841,2.856,2.837,2.855,79
20150601|2015-03-05 09:00,5,2.855,2.882,2.85,2.874,344
20150601|2015-03-05 09:30,5,2.874,2.912,2.84,2.899,565
20150601|2015-03-05 10:00,5,2.899,2.899,2.872,2.879,256
20150601|2015-03-05 10:30,5,2.878,2.903,2.878,2.887,131
20150601|2015-03-05 11:00,5,2.891,2.895,2.877,2.893,249
20150601|2015-03-05 11:30,5,2.893,2.911,2.893,2.905,205
20150601|2015-03-05 12:00,5,2.906,2.907,2.891,2.907,262
20150601|2015-03-05 12:30,5,2.906,2.911,2.893,2.907,139
20150601|2015-03-05 13:00,5,2.909,2.922,2.901,2.919,357
20150601|2015-03-05 13:30,5,2.918,2.936,2.918,2.936,223
20150601|2015-03-05 14:00,5,2.937,2.937,2.925,2.926,98
20150601|2015-03-05 14:30,5,2.926,2.926,2.914,2.914,30
20150601|2015-03-05 15:00,5,2.914,2.919,2.914,2.917,21
20150601|2015-03-05 15:30,5,2.914,2.914,2.907,2.907,38
20150601|2015-03-05 16:00,5,2.904,2.91,2.904,2.906,6
20150601|2015-03-05 17:30,6,2.899,2.903,2.899,2.903,2
20150601|2015-03-05 19:00,6,2.902,2.902,2.902,2.902,2
20150601|2015-03-05 20:30,6,2.909,2.909,2.909,2.909,1
20150601|2015-03-05 21:00,6,2.912,2.912,2.912,2.912,1
20150601|2015-03-05 22:00,6,2.904,2.904,2.904,2.904,1
20150601|2015-03-05 22:30,6,2.902,2.912,2.902,2.912,3
20150601|2015-03-05 23:30,6,2.914,2.92,2.914,2.916,5
20150601|2015-03-06 01:30,6,2.929,2.929,2.927,2.927,2
20150601|2015-03-06 03:00,6,2.929,2.931,2.929,2.93,5
20150601|2015-03-06 03:30,6,2.931,2.935,2.926,2.926,13
20150601|2015-03-06 04:00,6,2.929,2.929,2.926,2.926,6
20150601|2015-03-06 04:30,6,2.923,2.923,2.917,2.918,5
20150601|2015-03-06 05:00,6,2.924,2.924,2.893,2.902,21
20150601|2015-03-06 05:30,6,2.905,2.927,2.905,2.927,25
20150601|2015-03-06 06:00,6,2.927,2.927,2.918,2.921,53
20150601|2015-03-06 06:30,6,2.912,2.914,2.91,2.914,7
20150601|2015-03-06 07:00,6,2.914,2.914,2.89,2.899,44
20150601|2015-03-06 07:30,6,2.895,2.895,2.868,2.87,204
20150601|2015-03-06 08:00,6,2.869,2.893,2.861,2.89,278
20150601|2015-03-06 08:30,6,2.889,2.895,2.874,2.88,200
20150601|2015-03-06 09:00,6,2.879,2.896,2.878,2.895,218
20150601|2015-03-06 09:30,6,2.896,2.913,2.893,2.912,202
20150601|2015-03-06 10:00,6,2.912,2.914,2.898,2.913,291
20150601|2015-03-06 10:30,6,2.912,2.94,2.911,2.918,462
20150601|2015-03-06 11:00,6,2.921,2.921,2.903,2.913,153
20150601|2015-03-06 11:30,6,2.914,2.917,2.897,2.901,333
20150601|2015-03-06 12:00,6,2.902,2.909,2.887,2.893,190
20150601|2015-03-06 12:30,6,2.892,2.899,2.889,2.893,179
20150601|2015-03-06 13:00,6,2.894,2.909,2.888,2.9,392
20150601|2015-03-06 13:30,6,2.9,2.906,2.898,2.904,133
20150601|2015-03-06 14:00,6,2.904,2.91,2.904,2.904,48
20150601|2015-03-06 14:30,6,2.902,2.909,2.901,2.901,68
20150601|2015-03-06 15:00,6,2.908,2.913,2.908,2.913,17
20150601|2015-03-06 15:30,6,2.911,2.911,2.91,2.91,5
20150601|2015-03-06 16:00,6,2.911,2.911,2.911,2.911,9
20150601|2015-03-08 17:00,9,2.847,2.847,2.8,2.812,98
20150601|2015-03-08 18:00,9,2.822,2.83,2.82,2.828,47
20150601|2015-03-08 18:30,9,2.83,2.836,2.828,2.836,14
20150601|2015-03-08 19:00,9,2.834,2.836,2.834,2.836,3
20150601|2015-03-08 19:30,9,2.83,2.83,2.83,2.83,1
20150601|2015-03-08 20:00,9,2.829,2.829,2.827,2.827,2
20150601|2015-03-08 20:30,9,2.826,2.826,2.822,2.822,3
20150601|2015-03-08 21:00,9,2.822,2.823,2.822,2.823,2
20150601|2015-03-08 21:30,9,2.819,2.821,2.819,2.821,3
20150601|2015-03-08 22:00,9,2.819,2.826,2.819,2.826,3
20150601|2015-03-08 22:30,9,2.819,2.819,2.819,2.819,1
20150601|2015-03-08 23:00,9,2.819,2.826,2.818,2.826,4
20150601|2015-03-08 23:30,9,2.818,2.818,2.817,2.817,17
20150601|2015-03-09 00:00,9,2.818,2.82,2.818,2.82,2
20150601|2015-03-09 00:30,9,2.818,2.822,2.816,2.822,5
20150601|2015-03-09 01:30,9,2.824,2.824,2.816,2.816,5
20150601|2015-03-09 02:00,9,2.816,2.817,2.815,2.815,5
20150601|2015-03-09 02:30,9,2.814,2.815,2.811,2.811,12
20150601|2015-03-09 03:00,9,2.808,2.809,2.805,2.805,111
20150601|2015-03-09 03:30,9,2.805,2.811,2.805,2.811,19
20150601|2015-03-09 04:00,9,2.811,2.813,2.809,2.813,35
20150601|2015-03-09 04:30,9,2.812,2.812,2.812,2.812,2
20150601|2015-03-09 05:00,9,2.814,2.821,2.814,2.819,4
20150601|2015-03-09 05:30,9,2.811,2.815,2.808,2.809,32
20150601|2015-03-09 06:00,9,2.81,2.819,2.809,2.809,17
20150601|2015-03-09 06:30,9,2.817,2.817,2.806,2.809,35
20150601|2015-03-09 07:00,9,2.81,2.81,2.787,2.797,71
20150601|2015-03-09 07:30,9,2.792,2.801,2.792,2.793,158
20150601|2015-03-09 08:00,9,2.792,2.793,2.767,2.773,805
20150601|2015-03-09 08:30,9,2.774,2.791,2.77,2.778,190
20150601|2015-03-09 09:00,9,2.779,2.805,2.777,2.804,272
20150601|2015-03-09 09:30,9,2.8,2.814,2.794,2.802,158
20150601|2015-03-09 10:00,9,2.8,2.81,2.785,2.787,211
20150601|2015-03-09 10:30,9,2.788,2.789,2.779,2.784,138
20150601|2015-03-09 11:00,9,2.782,2.787,2.772,2.783,266
20150601|2015-03-09 11:30,9,2.786,2.806,2.785,2.794,454
20150601|2015-03-09 12:00,9,2.795,2.798,2.77,2.771,336
20150601|2015-03-09 12:30,9,2.772,2.778,2.757,2.757,302
20150601|2015-03-09 13:00,9,2.756,2.771,2.742,2.746,951
20150601|2015-03-09 13:30,9,2.745,2.751,2.744,2.751,309
20150601|2015-03-09 14:00,9,2.753,2.76,2.753,2.756,137
20150601|2015-03-09 14:30,9,2.758,2.762,2.757,2.762,45
20150601|2015-03-09 15:00,9,2.761,2.761,2.755,2.76,44
20150601|2015-03-09 15:30,9,2.761,2.766,2.761,2.766,22
20150601|2015-03-09 16:00,9,2.763,2.763,2.762,2.762,17
20150601|2015-03-09 17:00,10,2.763,2.763,2.763,2.763,2
20150601|2015-03-09 17:30,10,2.766,2.773,2.765,2.773,11
20150601|2015-03-09 18:00,10,2.775,2.776,2.775,2.776,2
20150601|2015-03-09 18:30,10,2.776,2.776,2.776,2.776,1
20150601|2015-03-09 19:00,10,2.772,2.772,2.769,2.77,4
20150601|2015-03-09 20:00,10,2.772,2.772,2.772,2.772,1
20150601|2015-03-09 21:00,10,2.772,2.772,2.772,2.772,2
20150601|2015-03-09 21:30,10,2.772,2.772,2.772,2.772,46
20150601|2015-03-09 22:00,10,2.772,2.772,2.771,2.771,26
20150601|2015-03-09 22:30,10,2.772,2.772,2.772,2.772,4
20150601|2015-03-09 23:00,10,2.772,2.772,2.771,2.772,21
20150601|2015-03-09 23:30,10,2.771,2.772,2.77,2.772,22
20150601|2015-03-10 00:00,10,2.771,2.772,2.771,2.772,5
20150601|2015-03-10 00:30,10,2.767,2.767,2.767,2.767,1
20150601|2015-03-10 02:30,10,2.766,2.766,2.761,2.764,5
20150601|2015-03-10 03:00,10,2.765,2.765,2.765,2.765,1
20150601|2015-03-10 03:30,10,2.76,2.769,2.76,2.765,12
20150601|2015-03-10 04:00,10,2.762,2.768,2.762,2.768,10
20150601|2015-03-10 04:30,10,2.767,2.768,2.764,2.766,7
20150601|2015-03-10 05:00,10,2.768,2.769,2.759,2.759,39
20150601|2015-03-10 05:30,10,2.764,2.782,2.764,2.781,66
20150601|2015-03-10 06:00,10,2.784,2.785,2.782,2.783,29
20150601|2015-03-10 06:30,10,2.784,2.79,2.773,2.773,22
20150601|2015-03-10 07:00,10,2.781,2.789,2.78,2.789,60
20150601|2015-03-10 07:30,10,2.79,2.791,2.781,2.786,106
20150601|2015-03-10 08:00,10,2.786,2.799,2.781,2.785,620
20150601|2015-03-10 08:30,10,2.787,2.799,2.781,2.797,124
20150601|2015-03-10 09:00,10,2.799,2.8,2.785,2.786,176
20150601|2015-03-10 09:30,10,2.787,2.787,2.779,2.784,153
20150601|2015-03-10 10:00,10,2.785,2.791,2.782,2.783,199
20150601|2015-03-10 10:30,10,2.782,2.793,2.777,2.791,340
20150601|2015-03-10 11:00,10,2.791,2.801,2.783,2.795,570
20150601|2015-03-10 11:30,10,2.796,2.805,2.789,2.796,318
20150601|2015-03-10 12:00,10,2.797,2.803,2.795,2.8,63
20150601|2015-03-10 12:30,10,2.8,2.802,2.782,2.787,346
20150601|2015-03-10 13:00,10,2.786,2.805,2.776,2.796,525
20150601|2015-03-10 13:30,10,2.796,2.797,2.79,2.797,73
20150601|2015-03-10 14:00,10,2.797,2.8,2.793,2.793,23
20150601|2015-03-10 14:30,10,2.793,2.796,2.793,2.794,57
20150601|2015-03-10 15:00,10,2.792,2.797,2.792,2.795,78
20150601|2015-03-10 15:30,10,2.795,2.796,2.793,2.796,117
20150601|2015-03-10 16:00,10,2.797,2.797,2.794,2.794,6
20150601|2015-03-10 17:00,11,2.791,2.791,2.791,2.791,1
20150601|2015-03-10 19:00,11,2.802,2.802,2.802,2.802,1
20150601|2015-03-10 20:00,11,2.802,2.803,2.802,2.803,3
20150601|2015-03-10 21:00,11,2.804,2.804,2.79,2.795,5
20150601|2015-03-10 23:30,11,2.785,2.785,2.78,2.78,2
20150601|2015-03-11 01:30,11,2.78,2.785,2.773,2.773,9
20150601|2015-03-11 02:30,11,2.771,2.771,2.771,2.771,2
20150601|2015-03-11 03:00,11,2.77,2.77,2.77,2.77,1
20150601|2015-03-11 04:00,11,2.77,2.78,2.77,2.78,3
20150601|2015-03-11 04:30,11,2.78,2.78,2.776,2.777,3
20150601|2015-03-11 05:00,11,2.776,2.781,2.769,2.769,3
20150601|2015-03-11 05:30,11,2.768,2.768,2.734,2.747,88
20150601|2015-03-11 06:00,11,2.745,2.762,2.741,2.755,72
20150601|2015-03-11 06:30,11,2.762,2.772,2.762,2.767,55
20150601|2015-03-11 07:00,11,2.779,2.781,2.77,2.778,64
20150601|2015-03-11 07:30,11,2.776,2.821,2.776,2.819,239
20150601|2015-03-11 08:00,11,2.823,2.852,2.823,2.841,926
20150601|2015-03-11 08:30,11,2.84,2.867,2.829,2.859,178
20150601|2015-03-11 09:00,11,2.857,2.865,2.841,2.853,358
20150601|2015-03-11 09:30,11,2.854,2.884,2.849,2.875,291
20150601|2015-03-11 10:00,11,2.873,2.905,2.873,2.877,752
20150601|2015-03-11 10:30,11,2.878,2.886,2.866,2.881,213
20150601|2015-03-11 11:00,11,2.88,2.9,2.875,2.89,173
20150601|2015-03-11 11:30,11,2.89,2.897,2.883,2.885,110
20150601|2015-03-11 12:00,11,2.883,2.905,2.876,2.889,227
20150601|2015-03-11 12:30,11,2.89,2.899,2.882,2.882,145
20150601|2015-03-11 13:00,11,2.882,2.89,2.863,2.885,1007
20150601|2015-03-11 13:30,11,2.885,2.895,2.883,2.89,366
20150601|2015-03-11 14:00,11,2.893,2.901,2.893,2.896,142
20150601|2015-03-11 14:30,11,2.89,2.893,2.888,2.888,65
20150601|2015-03-11 15:00,11,2.888,2.896,2.888,2.891,36
20150601|2015-03-11 15:30,11,2.891,2.891,2.887,2.887,6
20150601|2015-03-11 16:00,11,2.888,2.888,2.888,2.888,2
20150601|2015-03-11 17:00,12,2.891,2.894,2.888,2.888,3
20150601|2015-03-11 19:30,12,2.885,2.885,2.885,2.885,1
20150601|2015-03-11 20:00,12,2.886,2.886,2.886,2.886,2
20150601|2015-03-11 22:30,12,2.887,2.887,2.887,2.887,1
20150601|2015-03-11 23:30,12,2.882,2.882,2.878,2.879,4
20150601|2015-03-12 00:30,12,2.884,2.892,2.884,2.892,2
20150601|2015-03-12 02:00,12,2.886,2.886,2.876,2.876,3
20150601|2015-03-12 02:30,12,2.883,2.883,2.883,2.883,1
20150601|2015-03-12 03:00,12,2.877,2.877,2.866,2.866,22
20150601|2015-03-12 03:30,12,2.861,2.861,2.846,2.847,17
20150601|2015-03-12 04:00,12,2.848,2.852,2.843,2.852,6
20150601|2015-03-12 04:30,12,2.849,2.852,2.849,2.852,5
20150601|2015-03-12 05:00,12,2.849,2.85,2.844,2.848,5
20150601|2015-03-12 05:30,12,2.857,2.86,2.857,2.859,4
20150601|2015-03-12 06:00,12,2.868,2.871,2.868,2.869,20
20150601|2015-03-12 06:30,12,2.879,2.886,2.876,2.876,40
20150601|2015-03-12 07:00,12,2.873,2.877,2.854,2.864,137
20150601|2015-03-12 07:30,12,2.877,2.885,2.866,2.883,72
20150601|2015-03-12 08:00,12,2.882,2.9,2.876,2.895,228
20150601|2015-03-12 08:30,12,2.89,2.896,2.881,2.895,104
20150601|2015-03-12 09:00,12,2.895,2.926,2.895,2.924,359
20150601|2015-03-12 09:30,12,2.909,2.923,2.867,2.88,986
20150601|2015-03-12 10:00,12,2.875,2.879,2.86,2.878,341
20150601|2015-03-12 10:30,12,2.88,2.884,2.867,2.876,68
20150601|2015-03-12 11:00,12,2.876,2.89,2.855,2.857,193
20150601|2015-03-12 11:30,12,2.857,2.857,2.816,2.818,602
20150601|2015-03-12 12:00,12,2.818,2.82,2.798,2.802,326
20150601|2015-03-12 12:30,12,2.801,2.815,2.799,2.802,187
20150601|2015-03-12 13:00,12,2.805,2.816,2.802,2.807,435
20150601|2015-03-12 13:30,12,2.807,2.821,2.807,2.819,209
20150601|2015-03-12 14:00,12,2.817,2.817,2.811,2.813,31
20150601|2015-03-12 14:30,12,2.815,2.817,2.813,2.814,26
20150601|2015-03-12 15:00,12,2.813,2.816,2.813,2.814,43
20150601|2015-03-12 15:30,12,2.817,2.817,2.814,2.814,2
20150601|2015-03-12 16:00,12,2.82,2.82,2.82,2.82,1
20150601|2015-03-12 17:00,13,2.83,2.83,2.826,2.83,7
20150601|2015-03-12 20:30,13,2.816,2.816,2.813,2.813,4
20150601|2015-03-12 21:00,13,2.817,2.817,2.817,2.817,1
20150601|2015-03-12 22:00,13,2.822,2.823,2.822,2.823,22
20150601|2015-03-12 23:00,13,2.82,2.82,2.82,2.82,1
20150601|2015-03-12 23:30,13,2.812,2.813,2.811,2.812,4
20150601|2015-03-13 00:00,13,2.806,2.806,2.803,2.803,10
20150601|2015-03-13 00:30,13,2.798,2.8,2.79,2.79,16
20150601|2015-03-13 01:00,13,2.778,2.78,2.767,2.767,24
20150601|2015-03-13 01:30,13,2.765,2.771,2.765,2.771,4
20150601|2015-03-13 02:30,13,2.767,2.767,2.767,2.767,2
20150601|2015-03-13 03:00,13,2.775,2.778,2.775,2.778,4
20150601|2015-03-13 03:30,13,2.776,2.778,2.77,2.771,8
20150601|2015-03-13 04:00,13,2.772,2.772,2.768,2.771,18
20150601|2015-03-13 04:30,13,2.77,2.77,2.766,2.769,9
20150601|2015-03-13 05:00,13,2.77,2.79,2.77,2.779,15
20150601|2015-03-13 05:30,13,2.781,2.791,2.78,2.781,45
20150601|2015-03-13 06:00,13,2.784,2.784,2.773,2.779,102
20150601|2015-03-13 06:30,13,2.772,2.772,2.76,2.763,151
20150601|2015-03-13 07:00,13,2.772,2.777,2.765,2.775,65
20150601|2015-03-13 07:30,13,2.78,2.783,2.763,2.763,128
20150601|2015-03-13 08:00,13,2.763,2.764,2.751,2.761,443
20150601|2015-03-13 08:30,13,2.764,2.778,2.758,2.775,387
20150601|2015-03-13 09:00,13,2.773,2.793,2.769,2.776,156
20150601|2015-03-13 09:30,13,2.773,2.778,2.761,2.768,158
20150601|2015-03-13 10:00,13,2.766,2.772,2.759,2.766,106
20150601|2015-03-13 10:30,13,2.766,2.783,2.766,2.778,272
20150601|2015-03-13 11:00,13,2.781,2.8,2.78,2.79,181
20150601|2015-03-13 11:30,13,2.792,2.801,2.786,2.801,350
20150601|2015-03-13 12:00,13,2.802,2.805,2.795,2.797,88
20150601|2015-03-13 12:30,13,2.797,2.818,2.794,2.818,92
20150601|2015-03-13 13:00,13,2.816,2.816,2.796,2.802,476
20150601|2015-03-13 13:30,13,2.801,2.814,2.798,2.809,86
20150601|2015-03-13 14:00,13,2.811,2.811,2.8,2.8,41
20150601|2015-03-13 14:30,13,2.802,2.803,2.796,2.801,12
20150601|2015-03-13 15:00,13,2.802,2.806,2.799,2.799,16
20150601|2015-03-13 15:30,13,2.8,2.8,2.796,2.796,3
20150601|2015-03-13 16:00,13,2.797,2.797,2.797,2.797,1
20150601|2015-03-15 17:00,16,2.79,2.791,2.77,2.778,53
20150601|2015-03-15 17:30,16,2.777,2.78,2.775,2.775,36
20150601|2015-03-15 18:00,16,2.778,2.78,2.778,2.78,3
20150601|2015-03-15 18:30,16,2.78,2.781,2.78,2.781,5
20150601|2015-03-15 19:00,16,2.779,2.796,2.779,2.795,145
20150601|2015-03-15 19:30,16,2.795,2.795,2.795,2.795,10
20150601|2015-03-15 20:30,16,2.792,2.792,2.792,2.792,1
20150601|2015-03-15 21:30,16,2.791,2.791,2.79,2.79,6
20150601|2015-03-15 22:00,16,2.795,2.795,2.795,2.795,1
20150601|2015-03-15 23:30,16,2.794,2.794,2.794,2.794,1
20150601|2015-03-16 00:00,16,2.791,2.791,2.791,2.791,1
20150601|2015-03-16 01:00,16,2.798,2.818,2.798,2.816,13
20150601|2015-03-16 01:30,16,2.818,2.819,2.793,2.805,19
20150601|2015-03-16 02:00,16,2.8,2.805,2.8,2.805,5
20150601|2015-03-16 03:00,16,2.808,2.811,2.798,2.81,20
20150601|2015-03-16 03:30,16,2.806,2.811,2.805,2.811,5
20150601|2015-03-16 04:00,16,2.809,2.809,2.805,2.805,2
20150601|2015-03-16 05:00,16,2.805,2.805,2.782,2.782,7
20150601|2015-03-16 05:30,16,2.781,2.781,2.777,2.777,53
20150601|2015-03-16 06:00,16,2.777,2.782,2.771,2.777,25
20150601|2015-03-16 06:30,16,2.775,2.775,2.762,2.764,23
20150601|2015-03-16 07:00,16,2.765,2.782,2.764,2.776,25
20150601|2015-03-16 07:30,16,2.777,2.777,2.761,2.764,59
20150601|2015-03-16 08:00,16,2.766,2.771,2.754,2.763,327
20150601|2015-03-16 08:30,16,2.763,2.78,2.756,2.777,206
20150601|2015-03-16 09:00,16,2.779,2.789,2.767,2.772,224
20150601|2015-03-16 09:30,16,2.771,2.771,2.76,2.762,57
20150601|2015-03-16 10:00,16,2.76,2.783,2.757,2.771,138
20150601|2015-03-16 10:30,16,2.767,2.774,2.764,2.772,40
20150601|2015-03-16 11:00,16,2.77,2.775,2.767,2.772,101
20150601|2015-03-16 11:30,16,2.773,2.774,2.768,2.771,80
20150601|2015-03-16 12:00,16,2.771,2.782,2.77,2.782,100
20150601|2015-03-16 12:30,16,2.783,2.788,2.78,2.783,70
20150601|2015-03-16 13:00,16,2.782,2.79,2.77,2.786,246
20150601|2015-03-16 13:30,16,2.785,2.797,2.783,2.797,86
20150601|2015-03-16 14:00,16,2.798,2.805,2.795,2.804,55
20150601|2015-03-16 14:30,16,2.805,2.81,2.805,2.809,45
20150601|2015-03-16 15:00,16,2.811,2.817,2.81,2.815,37
20150601|2015-03-16 15:30,16,2.815,2.819,2.815,2.819,43
20150601|2015-03-16 16:00,16,2.814,2.82,2.813,2.82,7
20150601|2015-03-16 17:00,17,2.815,2.816,2.815,2.816,21
20150601|2015-03-16 17:30,17,2.812,2.813,2.812,2.813,2
20150601|2015-03-16 18:00,17,2.816,2.819,2.816,2.817,13
20150601|2015-03-16 18:30,17,2.817,2.818,2.816,2.818,30
20150601|2015-03-16 19:00,17,2.818,2.828,2.818,2.826,53
20150601|2015-03-16 19:30,17,2.825,2.827,2.823,2.827,5
20150601|2015-03-16 20:00,17,2.829,2.831,2.829,2.831,3
20150601|2015-03-16 20:30,17,2.831,2.831,2.831,2.831,2
20150601|2015-03-16 22:00,17,2.835,2.835,2.835,2.835,3
20150601|2015-03-16 23:00,17,2.832,2.832,2.832,2.832,1
20150601|2015-03-16 23:30,17,2.83,2.83,2.829,2.83,5
20150601|2015-03-17 00:00,17,2.834,2.834,2.834,2.834,1
20150601|2015-03-17 00:30,17,2.832,2.832,2.832,2.832,2
20150601|2015-03-17 02:00,17,2.836,2.839,2.834,2.839,18
20150601|2015-03-17 02:30,17,2.846,2.864,2.844,2.863,233
20150601|2015-03-17 03:00,17,2.861,2.863,2.86,2.861,13
20150601|2015-03-17 03:30,17,2.861,2.861,2.846,2.856,4
20150601|2015-03-17 04:00,17,2.859,2.859,2.846,2.849,16
20150601|2015-03-17 04:30,17,2.856,2.856,2.849,2.851,6
20150601|2015-03-17 05:00,17,2.854,2.854,2.84,2.84,46
20150601|2015-03-17 05:30,17,2.842,2.842,2.837,2.837,9
20150601|2015-03-17 06:00,17,2.837,2.846,2.837,2.842,45
20150601|2015-03-17 06:30,17,2.842,2.852,2.842,2.845,59
20150601|2015-03-17 07:00,17,2.848,2.863,2.844,2.85,36
20150601|2015-03-17 07:30,17,2.852,2.856,2.837,2.85,81
20150601|2015-03-17 08:00,17,2.854,2.912,2.854,2.893,799
20150601|2015-03-17 08:30,17,2.899,2.906,2.887,2.891,279
20150601|2015-03-17 09:00,17,2.894,2.895,2.871,2.872,178
20150601|2015-03-17 09:30,17,2.876,2.881,2.858,2.859,139
20150601|2015-03-17 10:00,17,2.854,2.865,2.845,2.854,197
20150601|2015-03-17 10:30,17,2.857,2.879,2.857,2.877,263
20150601|2015-03-17 11:00,17,2.876,2.89,2.869,2.886,272
20150601|2015-03-17 11:30,17,2.888,2.896,2.88,2.893,322
20150601|2015-03-17 12:00,17,2.893,2.901,2.893,2.895,300
20150601|2015-03-17 12:30,17,2.896,2.905,2.886,2.903,345
20150601|2015-03-17 13:00,17,2.905,2.912,2.894,2.911,712
20150601|2015-03-17 13:30,17,2.908,2.913,2.905,2.908,294
20150601|2015-03-17 14:00,17,2.907,2.91,2.905,2.905,28
20150601|2015-03-17 14:30,17,2.903,2.905,2.901,2.903,40
20150601|2015-03-17 15:00,17,2.903,2.914,2.903,2.914,109
20150601|2015-03-17 15:30,17,2.912,2.912,2.905,2.906,32
20150601|2015-03-17 16:00,17,2.905,2.906,2.903,2.903,32
20150601|2015-03-17 19:00,18,2.903,2.903,2.903,2.903,1
20150601|2015-03-17 19:30,18,2.906,2.906,2.9,2.902,21
20150601|2015-03-17 20:00,18,2.901,2.901,2.898,2.901,7
20150601|2015-03-17 20:30,18,2.903,2.903,2.903,2.903,2
20150601|2015-03-17 21:00,18,2.9,2.9,2.9,2.9,2
20150601|2015-03-17 21:30,18,2.902,2.902,2.902,2.902,1
20150601|2015-03-17 22:00,18,2.903,2.903,2.902,2.902,3
20150601|2015-03-17 23:00,18,2.903,2.905,2.901,2.901,8
20150601|2015-03-17 23:30,18,2.903,2.903,2.894,2.894,4
20150601|2015-03-18 00:00,18,2.893,2.893,2.89,2.892,5
20150601|2015-03-18 00:30,18,2.889,2.89,2.888,2.888,3
20150601|2015-03-18 01:00,18,2.89,2.891,2.89,2.891,2
20150601|2015-03-18 01:30,18,2.89,2.894,2.89,2.894,6
20150601|2015-03-18 02:00,18,2.894,2.899,2.891,2.898,25
20150601|2015-03-18 02:30,18,2.899,2.908,2.898,2.906,22
20150601|2015-03-18 03:00,18,2.907,2.907,2.897,2.897,6
20150601|2015-03-18 03:30,18,2.893,2.893,2.888,2.889,64
20150601|2015-03-18 04:00,18,2.889,2.89,2.875,2.875,11
20150601|2015-03-18 04:30,18,2.878,2.884,2.877,2.877,12
20150601|2015-03-18 05:00,18,2.879,2.879,2.87,2.872,22
20150601|2015-03-18 05:30,18,2.875,2.882,2.868,2.882,19
20150601|2015-03-18 06:00,18,2.885,2.885,2.872,2.872,15
20150601|2015-03-18 06:30,18,2.873,2.875,2.867,2.875,31
20150601|2015-03-18 07:00,18,2.871,2.871,2.856,2.861,101
20150601|2015-03-18 07:30,18,2.872,2.872,2.849,2.849,351
20150601|2015-03-18 08:00,18,2.849,2.854,2.837,2.845,406
20150601|2015-03-18 08:30,18,2.844,2.857,2.838,2.852,219
20150601|2015-03-18 09:00,18,2.852,2.902,2.852,2.889,570
20150601|2015-03-18 09:30,18,2.889,2.899,2.87,2.89,284
20150601|2015-03-18 10:00,18,2.889,2.896,2.88,2.892,161
20150601|2015-03-18 10:30,18,2.893,2.939,2.893,2.933,662
20150601|2015-03-18 11:00,18,2.938,2.955,2.937,2.951,468
20150601|2015-03-18 11:30,18,2.952,2.96,2.939,2.95,757
20150601|2015-03-18 12:00,18,2.95,2.962,2.943,2.947,312
20150601|2015-03-18 12:30,18,2.949,2.982,2.943,2.98,255
20150601|2015-03-18 13:00,18,2.98,2.98,2.953,2.975,662
20150601|2015-03-18 13:30,18,2.974,2.976,2.965,2.966,101
20150601|2015-03-18 14:00,18,2.968,2.971,2.959,2.961,234
20150601|2015-03-18 14:30,18,2.958,2.96,2.954,2.957,40
20150601|2015-03-18 15:00,18,2.957,2.965,2.957,2.965,39
20150601|2015-03-18 15:30,18,2.959,2.96,2.958,2.96,9
20150601|2015-03-18 17:00,19,2.967,2.967,2.96,2.96,2
20150601|2015-03-18 17:30,19,2.953,2.967,2.953,2.962,5
20150601|2015-03-18 19:00,19,2.975,2.975,2.975,2.975,1
20150601|2015-03-18 19:30,19,2.975,2.975,2.975,2.975,1
20150601|2015-03-18 20:00,19,2.969,2.971,2.967,2.967,16
20150601|2015-03-18 20:30,19,2.964,2.964,2.964,2.964,1
20150601|2015-03-18 22:00,19,2.966,2.967,2.966,2.967,20
20150601|2015-03-18 23:00,19,2.969,2.969,2.969,2.969,2
20150601|2015-03-18 23:30,19,2.965,2.97,2.965,2.965,3
20150601|2015-03-19 00:00,19,2.966,2.969,2.965,2.968,14
20150601|2015-03-19 00:30,19,2.962,2.962,2.961,2.961,3
20150601|2015-03-19 01:00,19,2.962,2.965,2.962,2.965,2
20150601|2015-03-19 01:30,19,2.958,2.958,2.956,2.956,2
20150601|2015-03-19 02:00,19,2.957,2.957,2.952,2.955,9
20150601|2015-03-19 02:30,19,2.959,2.959,2.959,2.959,1
20150601|2015-03-19 03:00,19,2.96,2.96,2.95,2.95,8
20150601|2015-03-19 03:30,19,2.953,2.977,2.953,2.974,40
20150601|2015-03-19 04:00,19,2.97,2.97,2.964,2.964,6
20150601|2015-03-19 04:30,19,2.965,2.965,2.965,2.965,1
20150601|2015-03-19 05:30,19,2.951,2.955,2.945,2.945,40
20150601|2015-03-19 06:00,19,2.94,2.943,2.939,2.939,30
20150601|2015-03-19 06:30,19,2.939,2.949,2.939,2.948,57
20150601|2015-03-19 07:00,19,2.946,2.946,2.931,2.94,182
20150601|2015-03-19 07:30,19,2.942,2.951,2.935,2.935,130
20150601|2015-03-19 08:00,19,2.936,2.937,2.895,2.903,696
20150601|2015-03-19 08:30,19,2.903,2.903,2.887,2.899,284
20150601|2015-03-19 09:00,19,2.899,2.911,2.895,2.906,248
20150601|2015-03-19 09:30,19,2.897,2.897,2.852,2.859,972
20150601|2015-03-19 10:00,19,2.858,2.875,2.858,2.864,192
20150601|2015-03-19 10:30,19,2.865,2.9,2.864,2.866,868
20150601|2015-03-19 11:00,19,2.866,2.882,2.866,2.875,249
20150601|2015-03-19 11:30,19,2.873,2.877,2.858,2.859,109
20150601|2015-03-19 12:00,19,2.857,2.864,2.843,2.848,753
20150601|2015-03-19 12:30,19,2.849,2.856,2.845,2.85,139
20150601|2015-03-19 13:00,19,2.85,2.88,2.843,2.876,1058
20150601|2015-03-19 13:30,19,2.876,2.882,2.869,2.877,86
20150601|2015-03-19 14:00,19,2.875,2.875,2.867,2.869,22
20150601|2015-03-19 14:30,19,2.872,2.88,2.872,2.88,23
20150601|2015-03-19 15:00,19,2.881,2.886,2.879,2.886,74
20150601|2015-03-19 15:30,19,2.886,2.89,2.886,2.886,30
20150601|2015-03-19 17:00,20,2.891,2.891,2.891,2.891,9
20150601|2015-03-19 17:30,20,2.893,2.893,2.893,2.893,1
20150601|2015-03-19 18:00,20,2.893,2.893,2.893,2.893,2
20150601|2015-03-19 20:00,20,2.894,2.894,2.894,2.894,1
20150601|2015-03-19 20:30,20,2.896,2.896,2.896,2.896,1
20150601|2015-03-19 21:30,20,2.892,2.892,2.891,2.891,12
20150601|2015-03-19 22:30,20,2.892,2.892,2.892,2.892,1
20150601|2015-03-19 23:00,20,2.887,2.887,2.887,2.887,1
20150601|2015-03-19 23:30,20,2.884,2.9,2.884,2.897,23
20150601|2015-03-20 00:00,20,2.894,2.894,2.894,2.894,1
20150601|2015-03-20 00:30,20,2.889,2.89,2.884,2.885,29
20150601|2015-03-20 01:00,20,2.896,2.896,2.888,2.888,5
20150601|2015-03-20 02:00,20,2.898,2.898,2.891,2.891,4
20150601|2015-03-20 02:30,20,2.888,2.888,2.888,2.888,1
20150601|2015-03-20 03:00,20,2.889,2.896,2.889,2.896,5
20150601|2015-03-20 03:30,20,2.894,2.896,2.894,2.896,4
20150601|2015-03-20 04:00,20,2.896,2.896,2.895,2.896,5
20150601|2015-03-20 04:30,20,2.892,2.896,2.892,2.893,7
20150601|2015-03-20 05:00,20,2.895,2.9,2.895,2.898,16
20150601|2015-03-20 05:30,20,2.9,2.923,2.9,2.921,34
20150601|2015-03-20 06:00,20,2.917,2.921,2.917,2.921,5
20150601|2015-03-20 06:30,20,2.914,2.927,2.91,2.916,34
20150601|2015-03-20 07:00,20,2.918,2.925,2.908,2.908,81
20150601|2015-03-20 07:30,20,2.913,2.927,2.913,2.923,166
20150601|2015-03-20 08:00,20,2.921,2.938,2.915,2.934,313
20150601|2015-03-20 08:30,20,2.934,2.971,2.934,2.954,336
20150601|2015-03-20 09:00,20,2.951,2.959,2.945,2.948,308
20150601|2015-03-20 09:30,20,2.949,2.951,2.925,2.927,224
20150601|2015-03-20 10:00,20,2.925,2.925,2.912,2.914,288
20150601|2015-03-20 10:30,20,2.915,2.915,2.856,2.87,655
20150601|2015-03-20 11:00,20,2.87,2.884,2.833,2.841,694
20150601|2015-03-20 11:30,20,2.849,2.862,2.844,2.861,302
20150601|2015-03-20 12:00,20,2.858,2.865,2.843,2.857,230
20150601|2015-03-20 12:30,20,2.857,2.873,2.852,2.871,396
20150601|2015-03-20 13:00,20,2.871,2.874,2.84,2.851,679
20150601|2015-03-20 13:30,20,2.85,2.858,2.85,2.854,152
20150601|2015-03-20 14:00,20,2.851,2.857,2.85,2.855,16
20150601|2015-03-20 14:30,20,2.856,2.856,2.851,2.851,16
20150601|2015-03-20 15:00,20,2.848,2.855,2.848,2.851,21
20150601|2015-03-20 16:00,20,2.851,2.851,2.851,2.851,5
20150601|2015-03-22 17:00,23,2.787,2.808,2.787,2.799,133
20150601|2015-03-22 17:30,23,2.794,2.804,2.794,2.803,49
20150601|2015-03-22 18:00,23,2.804,2.806,2.801,2.801,44
20150601|2015-03-22 18:30,23,2.803,2.804,2.798,2.804,46
20150601|2015-03-22 19:00,23,2.804,2.809,2.804,2.809,20
20150601|2015-03-22 20:00,23,2.809,2.809,2.809,2.809,1
20150601|2015-03-22 21:00,23,2.807,2.807,2.807,2.807,2
20150601|2015-03-22 21:30,23,2.807,2.807,2.791,2.793,49
20150601|2015-03-22 22:00,23,2.791,2.791,2.791,2.791,2
20150601|2015-03-22 22:30,23,2.796,2.798,2.796,2.798,15
20150601|2015-03-22 23:00,23,2.8,2.8,2.793,2.796,3
20150601|2015-03-22 23:30,23,2.798,2.799,2.797,2.797,4
20150601|2015-03-23 00:30,23,2.794,2.794,2.79,2.79,3
20150601|2015-03-23 01:00,23,2.807,2.807,2.788,2.79,21
20150601|2015-03-23 01:30,23,2.789,2.791,2.789,2.789,3
20150601|2015-03-23 02:00,23,2.789,2.79,2.786,2.786,10
20150601|2015-03-23 02:30,23,2.787,2.789,2.787,2.789,4
20150601|2015-03-23 03:00,23,2.788,2.792,2.787,2.791,7
20150601|2015-03-23 03:30,23,2.793,2.796,2.792,2.792,15
20150601|2015-03-23 04:00,23,2.791,2.791,2.79,2.791,3
20150601|2015-03-23 04:30,23,2.793,2.795,2.788,2.789,67
20150601|2015-03-23 05:00,23,2.789,2.79,2.787,2.787,15
20150601|2015-03-23 05:30,23,2.783,2.785,2.778,2.781,24
20150601|2015-03-23 06:00,23,2.782,2.79,2.779,2.779,52
20150601|2015-03-23 06:30,23,2.775,2.783,2.771,2.775,112
20150601|2015-03-23 07:00,23,2.773,2.785,2.773,2.776,336
20150601|2015-03-23 07:30,23,2.777,2.784,2.77,2.774,253
20150601|2015-03-23 08:00,23,2.775,2.788,2.764,2.787,621
20150601|2015-03-23 08:30,23,2.788,2.798,2.777,2.792,281
20150601|2015-03-23 09:00,23,2.792,2.792,2.779,2.78,292
20150601|2015-03-23 09:30,23,2.783,2.786,2.779,2.78,161
20150601|2015-03-23 10:00,23,2.78,2.782,2.767,2.77,249
20150601|2015-03-23 10:30,23,2.772,2.787,2.766,2.787,287
20150601|2015-03-23 11:00,23,2.785,2.788,2.772,2.776,129
20150601|2015-03-23 11:30,23,2.777,2.794,2.775,2.791,111
20150601|2015-03-23 12:00,23,2.789,2.792,2.783,2.791,99
20150601|2015-03-23 12:30,23,2.795,2.817,2.792,2.809,388
20150601|2015-03-23 13:00,23,2.808,2.826,2.804,2.808,477
20150601|2015-03-23 13:30,23,2.808,2.808,2.804,2.806,124
20150601|2015-03-23 14:00,23,2.806,2.81,2.806,2.808,27
20150601|2015-03-23 14:30,23,2.807,2.81,2.807,2.809,8
20150601|2015-03-23 15:00,23,2.809,2.821,2.809,2.821,21
20150601|2015-03-23 15:30,23,2.822,2.824,2.82,2.821,24
20150601|2015-03-23 17:00,24,2.8,2.823,2.8,2.815,27
20150601|2015-03-23 18:30,24,2.813,2.815,2.813,2.815,4
20150601|2015-03-23 19:30,24,2.816,2.819,2.816,2.819,3
20150601|2015-03-23 20:00,24,2.81,2.81,2.809,2.81,5
20150601|2015-03-23 20:30,24,2.807,2.807,2.805,2.807,17
20150601|2015-03-23 21:00,24,2.822,2.822,2.807,2.807,7
20150601|2015-03-23 21:30,24,2.808,2.808,2.808,2.808,2
20150601|2015-03-23 22:00,24,2.806,2.813,2.806,2.813,5
20150601|2015-03-23 23:30,24,2.809,2.832,2.809,2.83,10
20150601|2015-03-24 00:00,24,2.828,2.828,2.823,2.827,6
20150601|2015-03-24 00:30,24,2.83,2.833,2.829,2.833,7
20150601|2015-03-24 01:00,24,2.836,2.836,2.836,2.836,2
20150601|2015-03-24 01:30,24,2.838,2.838,2.838,2.838,1
20150601|2015-03-24 02:00,24,2.832,2.84,2.819,2.834,11
20150601|2015-03-24 02:30,24,2.832,2.832,2.832,2.832,4
20150601|2015-03-24 03:00,24,2.835,2.835,2.828,2.829,5
20150601|2015-03-24 03:30,24,2.827,2.828,2.823,2.824,4
20150601|2015-03-24 04:00,24,2.825,2.825,2.809,2.809,5
20150601|2015-03-24 04:30,24,2.815,2.822,2.815,2.822,3
20150601|2015-03-24 05:00,24,2.83,2.839,2.829,2.839,4
20150601|2015-03-24 05:30,24,2.841,2.841,2.837,2.838,16
20150601|2015-03-24 06:00,24,2.838,2.85,2.838,2.844,68
20150601|2015-03-24 06:30,24,2.85,2.85,2.843,2.845,31
20150601|2015-03-24 07:00,24,2.849,2.852,2.842,2.845,49
20150601|2015-03-24 07:30,24,2.842,2.863,2.838,2.861,100
20150601|2015-03-24 08:00,24,2.862,2.871,2.856,2.857,377
20150601|2015-03-24 08:30,24,2.863,2.866,2.829,2.844,388
20150601|2015-03-24 09:00,24,2.846,2.859,2.846,2.848,261
20150601|2015-03-24 09:30,24,2.849,2.863,2.844,2.862,334
20150601|2015-03-24 10:00,24,2.861,2.875,2.857,2.872,257
20150601|2015-03-24 10:30,24,2.872,2.876,2.855,2.864,135
20150601|2015-03-24 11:00,24,2.862,2.869,2.852,2.859,163
20150601|2015-03-24 11:30,24,2.855,2.858,2.843,2.856,211
20150601|2015-03-24 12:00,24,2.855,2.86,2.848,2.852,115
20150601|2015-03-24 12:30,24,2.852,2.853,2.843,2.846,115
20150601|2015-03-24 13:00,24,2.844,2.857,2.837,2.855,364
20150601|2015-03-24 13:30,24,2.854,2.854,2.843,2.844,71
20150601|2015-03-24 14:00,24,2.845,2.85,2.843,2.85,34
20150601|2015-03-24 14:30,24,2.851,2.851,2.845,2.848,49
20150601|2015-03-24 15:00,24,2.846,2.849,2.845,2.847,42
20150601|2015-03-24 17:00,25,2.849,2.849,2.841,2.841,8
20150601|2015-03-24 20:30,25,2.829,2.829,2.829,2.829,2
20150601|2015-03-24 21:00,25,2.824,2.824,2.822,2.823,3
20150601|2015-03-24 21:30,25,2.824,2.824,2.824,2.824,1
20150601|2015-03-24 22:00,25,2.824,2.824,2.824,2.824,1
20150601|2015-03-24 23:00,25,2.82,2.82,2.808,2.808,12
20150601|2015-03-24 23:30,25,2.806,2.807,2.797,2.801,47
20150601|2015-03-25 00:00,25,2.795,2.796,2.795,2.796,4
20150601|2015-03-25 00:30,25,2.798,2.798,2.795,2.795,4
20150601|2015-03-25 01:00,25,2.795,2.795,2.788,2.789,14
20150601|2015-03-25 01:30,25,2.79,2.79,2.787,2.787,5
20150601|2015-03-25 02:00,25,2.787,2.787,2.779,2.779,29
20150601|2015-03-25 02:30,25,2.779,2.779,2.776,2.776,29
20150601|2015-03-25 03:00,25,2.779,2.781,2.775,2.781,24
20150601|2015-03-25 03:30,25,2.784,2.797,2.784,2.795,15
20150601|2015-03-25 04:00,25,2.794,2.796,2.784,2.786,9
20150601|2015-03-25 04:30,25,2.791,2.799,2.791,2.796,22
20150601|2015-03-25 05:00,25,2.796,2.814,2.796,2.814,27
20150601|2015-03-25 05:30,25,2.81,2.836,2.81,2.832,67
20150601|2015-03-25 06:00,25,2.834,2.854,2.833,2.849,108
20150601|2015-03-25 06:30,25,2.851,2.851,2.837,2.843,58
20150601|2015-03-25 07:00,25,2.832,2.844,2.826,2.84,93
20150601|2015-03-25 07:30,25,2.841,2.846,2.829,2.837,100
20150601|2015-03-25 08:00,25,2.836,2.849,2.819,2.825,1072
20150601|2015-03-25 08:30,25,2.822,2.822,2.799,2.806,424
20150601|2015-03-25 09:00,25,2.805,2.817,2.797,2.812,393
20150601|2015-03-25 09:30,25,2.813,2.817,2.802,2.814,134
20150601|2015-03-25 10:00,25,2.816,2.827,2.801,2.803,120
20150601|2015-03-25 10:30,25,2.8,2.805,2.786,2.8,230
20150601|2015-03-25 11:00,25,2.796,2.799,2.782,2.794,139
20150601|2015-03-25 11:30,25,2.791,2.791,2.781,2.79,173
20150601|2015-03-25 12:00,25,2.786,2.797,2.782,2.793,160
20150601|2015-03-25 12:30,25,2.795,2.809,2.792,2.794,284
20150601|2015-03-25 13:00,25,2.793,2.8,2.784,2.788,371
20150601|2015-03-25 13:30,25,2.789,2.795,2.789,2.794,57
20150601|2015-03-25 14:00,25,2.794,2.795,2.793,2.793,75
20150601|2015-03-25 14:30,25,2.794,2.796,2.793,2.795,77
20150601|2015-03-25 15:00,25,2.798,2.798,2.791,2.791,40
20150601|2015-03-25 15:30,25,2.789,2.793,2.789,2.791,18
20150601|2015-03-25 16:00,25,2.794,2.794,2.793,2.793,11
20150601|2015-03-25 17:00,26,2.793,2.8,2.793,2.796,65
20150601|2015-03-25 17:30,26,2.797,2.797,2.797,2.797,2
20150601|2015-03-25 18:00,26,2.8,2.8,2.797,2.797,12
20150601|2015-03-25 18:30,26,2.797,2.797,2.791,2.791,8
20150601|2015-03-25 19:00,26,2.791,2.791,2.787,2.788,25
20150601|2015-03-25 19:30,26,2.788,2.788,2.788,2.788,16
20150601|2015-03-25 21:00,26,2.795,2.797,2.795,2.797,3
20150601|2015-03-25 21:30,26,2.793,2.793,2.79,2.792,10
20150601|2015-03-25 22:00,26,2.795,2.797,2.795,2.797,28
20150601|2015-03-25 22:30,26,2.79,2.79,2.79,2.79,1
20150601|2015-03-25 23:30,26,2.791,2.807,2.791,2.807,11
20150601|2015-03-26 00:00,26,2.805,2.81,2.805,2.81,3
20150601|2015-03-26 00:30,26,2.809,2.809,2.809,2.809,1
20150601|2015-03-26 01:00,26,2.81,2.81,2.81,2.81,2
20150601|2015-03-26 01:30,26,2.807,2.81,2.807,2.81,4
20150601|2015-03-26 02:00,26,2.81,2.811,2.81,2.811,8
20150601|2015-03-26 02:30,26,2.811,2.813,2.811,2.813,22
20150601|2015-03-26 03:00,26,2.81,2.812,2.81,2.812,4
20150601|2015-03-26 03:30,26,2.802,2.812,2.802,2.808,18
20150601|2015-03-26 04:00,26,2.803,2.807,2.803,2.806,4
20150601|2015-03-26 04:30,26,2.807,2.807,2.802,2.803,8
20150601|2015-03-26 05:00,26,2.804,2.804,2.79,2.793,62
20150601|2015-03-26 05:30,26,2.79,2.795,2.788,2.795,4
20150601|2015-03-26 06:00,26,2.796,2.796,2.79,2.79,5
20150601|2015-03-26 06:30,26,2.787,2.787,2.772,2.774,138
20150601|2015-03-26 07:00,26,2.779,2.782,2.775,2.781,41
20150601|2015-03-26 07:30,26,2.783,2.798,2.777,2.798,187
20150601|2015-03-26 08:00,26,2.8,2.808,2.783,2.799,385
20150601|2015-03-26 08:30,26,2.797,2.807,2.794,2.8,231
20150601|2015-03-26 09:00,26,2.799,2.821,2.78,2.807,376
20150601|2015-03-26 09:30,26,2.773,2.79,2.717,2.738,1550
20150601|2015-03-26 10:00,26,2.735,2.735,2.724,2.728,787
20150601|2015-03-26 10:30,26,2.729,2.733,2.72,2.731,550
20150601|2015-03-26 11:00,26,2.729,2.737,2.722,2.724,425
20150601|2015-03-26 11:30,26,2.724,2.74,2.721,2.736,399
20150601|2015-03-26 12:00,26,2.738,2.739,2.725,2.729,394
20150601|2015-03-26 12:30,26,2.727,2.734,2.724,2.732,356
20150601|2015-03-26 13:00,26,2.731,2.743,2.728,2.735,614
20150601|2015-03-26 13:30,26,2.736,2.738,2.728,2.732,215
20150601|2015-03-26 14:00,26,2.732,2.736,2.732,2.732,94
20150601|2015-03-26 14:30,26,2.731,2.733,2.73,2.733,27
20150601|2015-03-26 15:00,26,2.731,2.734,2.73,2.731,12
20150601|2015-03-26 15:30,26,2.729,2.735,2.729,2.734,33
20150601|2015-03-26 16:00,26,2.738,2.738,2.737,2.737,12
20150601|2015-03-26 17:00,27,2.737,2.738,2.737,2.737,15
20150601|2015-03-26 18:00,27,2.725,2.725,2.722,2.722,16
20150601|2015-03-26 18:30,27,2.727,2.727,2.725,2.725,6
20150601|2015-03-26 19:00,27,2.727,2.727,2.727,2.727,1
20150601|2015-03-26 19:30,27,2.73,2.73,2.73,2.73,1
20150601|2015-03-26 20:00,27,2.728,2.728,2.725,2.725,9
20150601|2015-03-26 20:30,27,2.73,2.73,2.725,2.726,12
20150601|2015-03-26 21:00,27,2.728,2.728,2.728,2.728,4
20150601|2015-03-26 21:30,27,2.729,2.729,2.729,2.729,1
20150601|2015-03-26 22:00,27,2.727,2.733,2.726,2.73,16
20150601|2015-03-26 22:30,27,2.73,2.73,2.723,2.723,5
20150601|2015-03-26 23:00,27,2.724,2.724,2.724,2.724,1
20150601|2015-03-26 23:30,27,2.725,2.725,2.723,2.723,2
20150601|2015-03-27 00:30,27,2.726,2.726,2.726,2.726,1
20150601|2015-03-27 01:00,27,2.726,2.726,2.722,2.724,4
20150601|2015-03-27 01:30,27,2.725,2.725,2.724,2.724,3
20150601|2015-03-27 02:30,27,2.721,2.721,2.718,2.718,36
20150601|2015-03-27 03:00,27,2.721,2.721,2.718,2.718,52
20150601|2015-03-27 03:30,27,2.718,2.718,2.703,2.711,224
20150601|2015-03-27 04:00,27,2.711,2.714,2.702,2.703,10
20150601|2015-03-27 04:30,27,2.704,2.706,2.704,2.706,2
20150601|2015-03-27 05:00,27,2.707,2.708,2.706,2.708,4
20150601|2015-03-27 05:30,27,2.715,2.718,2.715,2.716,10
20150601|2015-03-27 06:00,27,2.713,2.715,2.704,2.706,44
20150601|2015-03-27 06:30,27,2.711,2.711,2.703,2.705,66
20150601|2015-03-27 07:00,27,2.714,2.716,2.707,2.707,66
20150601|2015-03-27 07:30,27,2.709,2.719,2.706,2.717,89
20150601|2015-03-27 08:00,27,2.715,2.721,2.699,2.702,759
20150601|2015-03-27 08:30,27,2.702,2.703,2.687,2.689,1193
20150601|2015-03-27 09:00,27,2.689,2.697,2.688,2.694,388
20150601|2015-03-27 09:30,27,2.694,2.697,2.691,2.696,224
20150601|2015-03-27 10:00,27,2.697,2.7,2.69,2.697,456
20150601|2015-03-27 10:30,27,2.696,2.697,2.683,2.689,716
20150601|2015-03-27 11:00,27,2.689,2.693,2.684,2.685,528
20150601|2015-03-27 11:30,27,2.685,2.693,2.682,2.685,412
20150601|2015-03-27 12:00,27,2.684,2.689,2.682,2.684,241
20150601|2015-03-27 12:30,27,2.684,2.688,2.675,2.676,512
20150601|2015-03-27 13:00,27,2.675,2.691,2.666,2.689,1296
20150601|2015-03-27 13:30,27,2.689,2.703,2.687,2.698,392
20150601|2015-03-27 14:00,27,2.697,2.702,2.696,2.7,112
20150601|2015-03-27 14:30,27,2.701,2.705,2.699,2.702,150
20150601|2015-03-27 15:00,27,2.699,2.708,2.699,2.706,46
20150601|2015-03-27 15:30,27,2.705,2.706,2.705,2.706,6
20150601|2015-03-27 16:00,27,2.707,2.708,2.707,2.708,6
20150601|2015-03-29 17:00,30,2.661,2.686,2.661,2.682,132
20150601|2015-03-29 17:30,30,2.683,2.683,2.683,2.683,1
20150601|2015-03-29 18:30,30,2.682,2.682,2.675,2.675,6
20150601|2015-03-29 19:00,30,2.676,2.683,2.676,2.683,22
20150601|2015-03-29 19:30,30,2.683,2.684,2.683,2.683,6
20150601|2015-03-29 20:00,30,2.683,2.686,2.682,2.686,4
20150601|2015-03-29 20:30,30,2.685,2.685,2.685,2.685,1
20150601|2015-03-29 21:30,30,2.686,2.686,2.685,2.685,2
20150601|2015-03-29 22:00,30,2.68,2.681,2.677,2.681,6
20150601|2015-03-29 22:30,30,2.678,2.68,2.678,2.68,2
20150601|2015-03-29 23:30,30,2.677,2.677,2.674,2.674,4
20150601|2015-03-30 00:00,30,2.673,2.677,2.673,2.676,4
20150601|2015-03-30 00:30,30,2.674,2.677,2.674,2.677,6
20150601|2015-03-30 01:00,30,2.673,2.673,2.673,2.673,1
20150601|2015-03-30 01:30,30,2.676,2.676,2.674,2.675,28
20150601|2015-03-30 02:00,30,2.674,2.675,2.669,2.671,12
20150601|2015-03-30 02:30,30,2.672,2.676,2.67,2.673,14
20150601|2015-03-30 03:00,30,2.669,2.674,2.669,2.674,34
20150601|2015-03-30 03:30,30,2.673,2.673,2.67,2.67,2
20150601|2015-03-30 04:00,30,2.67,2.67,2.67,2.67,1
20150601|2015-03-30 05:00,30,2.669,2.669,2.661,2.668,115
20150601|2015-03-30 05:30,30,2.668,2.668,2.664,2.666,9
20150601|2015-03-30 06:00,30,2.668,2.668,2.667,2.668,3
20150601|2015-03-30 06:30,30,2.67,2.675,2.667,2.667,65
20150601|2015-03-30 07:00,30,2.678,2.686,2.675,2.677,189
20150601|2015-03-30 07:30,30,2.676,2.689,2.671,2.681,122
20150601|2015-03-30 08:00,30,2.681,2.719,2.679,2.714,1010
20150601|2015-03-30 08:30,30,2.715,2.72,2.692,2.694,386
20150601|2015-03-30 09:00,30,2.695,2.702,2.69,2.695,194
20150601|2015-03-30 09:30,30,2.697,2.697,2.686,2.695,400
20150601|2015-03-30 10:00,30,2.695,2.707,2.693,2.702,142
20150601|2015-03-30 10:30,30,2.704,2.719,2.703,2.712,475
20150601|2015-03-30 11:00,30,2.71,2.714,2.697,2.698,291
20150601|2015-03-30 11:30,30,2.698,2.705,2.695,2.702,252
20150601|2015-03-30 12:00,30,2.702,2.71,2.699,2.704,183
20150601|2015-03-30 12:30,30,2.704,2.704,2.69,2.698,214
20150601|2015-03-30 13:00,30,2.695,2.713,2.69,2.695,497
20150601|2015-03-30 13:30,30,2.696,2.698,2.692,2.692,249
20150601|2015-03-30 14:00,30,2.691,2.694,2.689,2.692,93
20150601|2015-03-30 14:30,30,2.692,2.693,2.689,2.69,46
20150601|2015-03-30 15:00,30,2.69,2.691,2.686,2.689,44
20150601|2015-03-30 15:30,30,2.689,2.689,2.686,2.686,50
20150601|2015-03-30 16:00,30,2.687,2.69,2.687,2.69,47
20150601|2015-03-30 17:00,31,2.671,2.692,2.671,2.692,49
20150601|2015-03-30 17:30,31,2.691,2.695,2.691,2.695,10
20150601|2015-03-30 18:00,31,2.695,2.695,2.693,2.694,3
20150601|2015-03-30 19:00,31,2.692,2.692,2.69,2.69,17
20150601|2015-03-30 20:00,31,2.686,2.687,2.684,2.686,21
20150601|2015-03-30 21:00,31,2.687,2.689,2.682,2.689,16
20150601|2015-03-30 22:00,31,2.686,2.687,2.677,2.687,17
20150601|2015-03-30 22:30,31,2.689,2.689,2.689,2.689,1
20150601|2015-03-30 23:30,31,2.688,2.688,2.683,2.684,35
20150601|2015-03-31 00:00,31,2.681,2.681,2.677,2.679,27
20150601|2015-03-31 00:30,31,2.68,2.68,2.68,2.68,1
20150601|2015-03-31 01:00,31,2.681,2.681,2.681,2.681,3
20150601|2015-03-31 01:30,31,2.68,2.68,2.68,2.68,2
20150601|2015-03-31 02:00,31,2.682,2.682,2.676,2.677,4
20150601|2015-03-31 02:30,31,2.677,2.677,2.675,2.675,8
20150601|2015-03-31 03:00,31,2.675,2.676,2.675,2.676,2
20150601|2015-03-31 03:30,31,2.676,2.679,2.676,2.679,14
20150601|2015-03-31 04:00,31,2.679,2.679,2.675,2.675,4
20150601|2015-03-31 04:30,31,2.682,2.695,2.682,2.692,33
20150601|2015-03-31 05:00,31,2.695,2.698,2.695,2.698,6
20150601|2015-03-31 05:30,31,2.7,2.702,2.694,2.702,18
20150601|2015-03-31 06:00,31,2.7,2.705,2.698,2.705,11
20150601|2015-03-31 06:30,31,2.702,2.717,2.697,2.713,72
20150601|2015-03-31 07:00,31,2.713,2.734,2.713,2.723,232
20150601|2015-03-31 07:30,31,2.723,2.724,2.701,2.716,531
20150601|2015-03-31 08:00,31,2.717,2.718,2.685,2.702,450
20150601|2015-03-31 08:30,31,2.701,2.705,2.689,2.7,335
20150601|2015-03-31 09:00,31,2.7,2.709,2.694,2.706,283
20150601|2015-03-31 09:30,31,2.707,2.719,2.703,2.712,453
20150601|2015-03-31 10:00,31,2.712,2.714,2.7,2.701,428
20150601|2015-03-31 10:30,31,2.702,2.711,2.695,2.709,335
20150601|2015-03-31 11:00,31,2.709,2.714,2.706,2.711,552
20150601|2015-03-31 11:30,31,2.711,2.715,2.71,2.71,183
20150601|2015-03-31 12:00,31,2.71,2.711,2.707,2.71,157
20150601|2015-03-31 12:30,31,2.709,2.718,2.709,2.711,256
20150601|2015-03-31 13:00,31,2.71,2.711,2.687,2.69,1568
20150601|2015-03-31 13:30,31,2.692,2.694,2.688,2.691,350
20150601|2015-03-31 14:00,31,2.692,2.692,2.69,2.691,53
20150601|2015-03-31 14:30,31,2.69,2.691,2.685,2.687,93
20150601|2015-03-31 15:00,31,2.687,2.693,2.685,2.69,154
20150601|2015-03-31 15:30,31,2.689,2.694,2.689,2.694,52
20150601|2015-03-31 16:00,31,2.691,2.691,2.689,2.689,6
20150601|2015-03-31 17:00,1,2.687,2.693,2.687,2.688,18
20150601|2015-03-31 17:30,1,2.689,2.689,2.689,2.689,1
20150601|2015-03-31 18:00,1,2.693,2.694,2.693,2.693,4
20150601|2015-03-31 18:30,1,2.693,2.693,2.691,2.691,3
20150601|2015-03-31 19:00,1,2.689,2.689,2.689,2.689,10
20150601|2015-03-31 19:30,1,2.689,2.69,2.689,2.69,3
20150601|2015-03-31 20:00,1,2.69,2.69,2.69,2.69,2
20150601|2015-03-31 20:30,1,2.69,2.69,2.69,2.69,13
20150601|2015-03-31 21:30,1,2.691,2.692,2.689,2.692,58
20150601|2015-03-31 22:00,1,2.692,2.692,2.69,2.69,17
20150601|2015-03-31 23:00,1,2.69,2.692,2.69,2.691,4
20150601|2015-03-31 23:30,1,2.688,2.702,2.687,2.702,41
20150601|2015-04-01 00:00,1,2.698,2.701,2.696,2.697,10
20150601|2015-04-01 00:30,1,2.697,2.708,2.697,2.704,56
20150601|2015-04-01 01:00,1,2.701,2.706,2.7,2.704,7
20150601|2015-04-01 01:30,1,2.702,2.703,2.702,2.703,2
20150601|2015-04-01 02:00,1,2.7,2.701,2.698,2.701,8
20150601|2015-04-01 02:30,1,2.702,2.702,2.7,2.702,4
20150601|2015-04-01 03:00,1,2.698,2.716,2.698,2.716,8
20150601|2015-04-01 03:30,1,2.716,2.719,2.715,2.716,39
20150601|2015-04-01 04:00,1,2.717,2.717,2.715,2.715,16
20150601|2015-04-01 04:30,1,2.717,2.717,2.708,2.708,27
20150601|2015-04-01 05:00,1,2.711,2.712,2.703,2.704,14
20150601|2015-04-01 05:30,1,2.701,2.704,2.697,2.697,14
20150601|2015-04-01 06:00,1,2.693,2.693,2.675,2.689,71
20150601|2015-04-01 06:30,1,2.689,2.689,2.675,2.682,71
20150601|2015-04-01 07:00,1,2.679,2.683,2.674,2.681,212
20150601|2015-04-01 07:30,1,2.685,2.693,2.685,2.69,130
20150601|2015-04-01 08:00,1,2.691,2.691,2.66,2.665,1018
20150601|2015-04-01 08:30,1,2.666,2.667,2.642,2.648,1365
20150601|2015-04-01 09:00,1,2.647,2.653,2.633,2.653,844
20150601|2015-04-01 09:30,1,2.654,2.672,2.646,2.657,931
20150601|2015-04-01 10:00,1,2.657,2.658,2.643,2.658,553
20150601|2015-04-01 10:30,1,2.657,2.659,2.649,2.655,319
20150601|2015-04-01 11:00,1,2.657,2.659,2.644,2.645,312
20150601|2015-04-01 11:30,1,2.646,2.656,2.644,2.649,423
20150601|2015-04-01 12:00,1,2.65,2.668,2.649,2.664,295
20150601|2015-04-01 12:30,1,2.664,2.671,2.656,2.66,328
20150601|2015-04-01 13:00,1,2.66,2.672,2.65,2.652,1474
20150601|2015-04-01 13:30,1,2.653,2.658,2.652,2.654,238
20150601|2015-04-01 14:00,1,2.656,2.658,2.65,2.651,95
20150601|2015-04-01 14:30,1,2.651,2.655,2.65,2.654,217
20150601|2015-04-01 15:00,1,2.656,2.656,2.65,2.65,19
20150601|2015-04-01 15:30,1,2.653,2.654,2.65,2.651,17
20150601|2015-04-01 17:00,2,2.651,2.667,2.651,2.662,57
20150601|2015-04-01 18:00,2,2.654,2.656,2.654,2.656,4
20150601|2015-04-01 18:30,2,2.658,2.658,2.658,2.658,2
20150601|2015-04-01 19:00,2,2.655,2.655,2.654,2.654,5
20150601|2015-04-01 20:30,2,2.653,2.653,2.645,2.645,7
20150601|2015-04-01 21:00,2,2.656,2.656,2.652,2.652,2
20150601|2015-04-01 21:30,2,2.649,2.65,2.649,2.65,2
20150601|2015-04-02 00:00,2,2.649,2.649,2.644,2.644,2
20150601|2015-04-02 00:30,2,2.642,2.642,2.641,2.642,3
20150601|2015-04-02 01:00,2,2.648,2.648,2.645,2.646,4
20150601|2015-04-02 01:30,2,2.647,2.647,2.645,2.645,8
20150601|2015-04-02 02:00,2,2.652,2.654,2.649,2.653,15
20150601|2015-04-02 02:30,2,2.654,2.654,2.652,2.652,3
20150601|2015-04-02 03:00,2,2.649,2.65,2.643,2.643,6
20150601|2015-04-02 03:30,2,2.643,2.643,2.641,2.642,8
20150601|2015-04-02 04:00,2,2.644,2.654,2.644,2.652,5
20150601|2015-04-02 04:30,2,2.653,2.654,2.653,2.654,3
20150601|2015-04-02 05:00,2,2.655,2.655,2.655,2.655,2
20150601|2015-04-02 05:30,2,2.651,2.652,2.645,2.647,44
20150601|2015-04-02 06:00,2,2.646,2.659,2.646,2.657,28
20150601|2015-04-02 06:30,2,2.649,2.669,2.649,2.668,57
20150601|2015-04-02 07:00,2,2.669,2.678,2.668,2.671,66
20150601|2015-04-02 07:30,2,2.676,2.677,2.658,2.672,45
20150601|2015-04-02 08:00,2,2.668,2.672,2.656,2.672,564
20150601|2015-04-02 08:30,2,2.67,2.68,2.665,2.679,330
20150601|2015-04-02 09:00,2,2.679,2.684,2.671,2.673,367
20150601|2015-04-02 09:30,2,2.679,2.74,2.679,2.729,2224
20150601|2015-04-02 10:00,2,2.731,2.765,2.73,2.751,1264
20150601|2015-04-02 10:30,2,2.751,2.762,2.744,2.76,494
20150601|2015-04-02 11:00,2,2.761,2.762,2.739,2.747,563
20150601|2015-04-02 11:30,2,2.748,2.758,2.74,2.758,612
20150601|2015-04-02 12:00,2,2.758,2.762,2.747,2.748,268
20150601|2015-04-02 12:30,2,2.749,2.757,2.744,2.745,413
20150601|2015-04-02 13:00,2,2.746,2.765,2.742,2.759,1672
20150601|2015-04-02 13:30,2,2.757,2.762,2.755,2.758,394
20150601|2015-04-02 14:00,2,2.759,2.762,2.756,2.761,146
20150601|2015-04-02 14:30,2,2.76,2.76,2.755,2.758,189
20150601|2015-04-02 15:00,2,2.757,2.761,2.756,2.761,56
20150601|2015-04-02 15:30,2,2.759,2.759,2.752,2.752,31
20150601|2015-04-05 17:00,6,2.728,2.749,2.716,2.739,64
20150601|2015-04-05 17:30,6,2.738,2.738,2.738,2.738,1
20150601|2015-04-05 18:00,6,2.736,2.746,2.736,2.746,8
20150601|2015-04-05 18:30,6,2.744,2.744,2.742,2.742,5
20150601|2015-04-05 19:00,6,2.742,2.742,2.742,2.742,1
20150601|2015-04-05 19:30,6,2.741,2.741,2.741,2.741,1
20150601|2015-04-05 20:00,6,2.74,2.74,2.74,2.74,1
20150601|2015-04-05 20:30,6,2.736,2.736,2.736,2.736,1
20150601|2015-04-05 21:00,6,2.736,2.736,2.73,2.73,2
20150601|2015-04-05 21:30,6,2.728,2.73,2.727,2.73,9
20150601|2015-04-05 22:00,6,2.73,2.73,2.73,2.73,1
20150601|2015-04-05 22:30,6,2.731,2.732,2.731,2.732,14
20150601|2015-04-05 23:30,6,2.731,2.731,2.728,2.728,11
20150601|2015-04-06 00:00,6,2.73,2.73,2.73,2.73,3
20150601|2015-04-06 00:30,6,2.736,2.736,2.734,2.734,3
20150601|2015-04-06 01:00,6,2.732,2.732,2.725,2.728,6
20150601|2015-04-06 01:30,6,2.726,2.726,2.724,2.724,11
20150601|2015-04-06 02:00,6,2.729,2.73,2.722,2.723,17
20150601|2015-04-06 02:30,6,2.724,2.724,2.722,2.722,9
20150601|2015-04-06 03:00,6,2.721,2.723,2.719,2.719,16
20150601|2015-04-06 03:30,6,2.72,2.721,2.718,2.721,5
20150601|2015-04-06 04:00,6,2.719,2.719,2.715,2.716,15
20150601|2015-04-06 04:30,6,2.719,2.734,2.718,2.732,21
20150601|2015-04-06 05:00,6,2.731,2.731,2.724,2.724,26
20150601|2015-04-06 05:30,6,2.724,2.724,2.711,2.711,27
20150601|2015-04-06 06:00,6,2.712,2.713,2.688,2.694,189
20150601|2015-04-06 06:30,6,2.695,2.697,2.685,2.688,128
20150601|2015-04-06 07:00,6,2.691,2.699,2.684,2.693,72
20150601|2015-04-06 07:30,6,2.693,2.704,2.688,2.691,171
20150601|2015-04-06 08:00,6,2.692,2.698,2.683,2.695,470
20150601|2015-04-06 08:30,6,2.695,2.709,2.691,2.698,408
20150601|2015-04-06 09:00,6,2.696,2.704,2.695,2.7,233
20150601|2015-04-06 09:30,6,2.7,2.711,2.695,2.708,552
20150601|2015-04-06 10:00,6,2.71,2.713,2.702,2.708,240
20150601|2015-04-06 10:30,6,2.709,2.709,2.698,2.701,167
20150601|2015-04-06 11:00,6,2.7,2.7,2.693,2.693,198
20150601|2015-04-06 11:30,6,2.692,2.696,2.69,2.694,188
20150601|2015-04-06 12:00,6,2.694,2.695,2.691,2.691,116
20150601|2015-04-06 12:30,6,2.692,2.703,2.691,2.702,102
20150601|2015-04-06 13:00,6,2.702,2.715,2.695,2.697,971
20150601|2015-04-06 13:30,6,2.697,2.7,2.696,2.699,173
20150601|2015-04-06 14:00,6,2.699,2.701,2.697,2.697,63
20150601|2015-04-06 14:30,6,2.697,2.698,2.694,2.697,123
20150601|2015-04-06 15:00,6,2.697,2.698,2.694,2.696,21
20150601|2015-04-06 15:30,6,2.695,2.704,2.695,2.704,53
20150601|2015-04-06 16:00,6,2.703,2.705,2.701,2.705,13
20150601|2015-04-06 19:00,7,2.702,2.702,2.702,2.702,4
20150601|2015-04-06 19:30,7,2.702,2.703,2.702,2.702,99
20150601|2015-04-06 20:00,7,2.702,2.702,2.702,2.702,11
20150601|2015-04-06 20:30,7,2.705,2.705,2.702,2.702,3
20150601|2015-04-06 21:00,7,2.702,2.705,2.702,2.705,2
20150601|2015-04-06 21:30,7,2.705,2.705,2.705,2.705,3
20150601|2015-04-06 22:00,7,2.707,2.707,2.707,2.707,1
20150601|2015-04-06 22:30,7,2.705,2.707,2.705,2.707,11
20150601|2015-04-06 23:30,7,2.705,2.713,2.705,2.712,21
20150601|2015-04-07 00:00,7,2.713,2.713,2.713,2.713,3
20150601|2015-04-07 00:30,7,2.713,2.72,2.713,2.72,5
20150601|2015-04-07 01:00,7,2.72,2.728,2.72,2.728,8
20150601|2015-04-07 01:30,7,2.727,2.731,2.727,2.731,7
20150601|2015-04-07 02:00,7,2.73,2.733,2.73,2.733,50
20150601|2015-04-07 02:30,7,2.732,2.74,2.732,2.739,22
20150601|2015-04-07 03:00,7,2.74,2.753,2.738,2.743,53
20150601|2015-04-07 03:30,7,2.745,2.745,2.741,2.741,11
20150601|2015-04-07 04:00,7,2.745,2.745,2.735,2.735,7
20150601|2015-04-07 04:30,7,2.737,2.743,2.737,2.743,13
20150601|2015-04-07 05:00,7,2.745,2.75,2.744,2.749,11
20150601|2015-04-07 05:30,7,2.752,2.752,2.738,2.739,11
20150601|2015-04-07 06:00,7,2.737,2.738,2.717,2.719,63
20150601|2015-04-07 06:30,7,2.723,2.732,2.723,2.728,51
20150601|2015-04-07 07:00,7,2.725,2.73,2.702,2.705,189
20150601|2015-04-07 07:30,7,2.705,2.717,2.701,2.711,168
20150601|2015-04-07 08:00,7,2.713,2.715,2.694,2.704,668
20150601|2015-04-07 08:30,7,2.705,2.721,2.7,2.717,675
20150601|2015-04-07 09:00,7,2.716,2.734,2.715,2.728,696
20150601|2015-04-07 09:30,7,2.728,2.742,2.721,2.737,923
20150601|2015-04-07 10:00,7,2.737,2.742,2.728,2.731,681
20150601|2015-04-07 10:30,7,2.731,2.732,2.719,2.725,612
20150601|2015-04-07 11:00,7,2.725,2.733,2.723,2.729,328
20150601|2015-04-07 11:30,7,2.731,2.737,2.726,2.734,305
20150601|2015-04-07 12:00,7,2.734,2.743,2.731,2.739,459
20150601|2015-04-07 12:30,7,2.74,2.74,2.725,2.73,287
20150601|2015-04-07 13:00,7,2.731,2.735,2.719,2.728,978
20150601|2015-04-07 13:30,7,2.728,2.728,2.719,2.723,253
20150601|2015-04-07 14:00,7,2.721,2.723,2.719,2.719,51
20150601|2015-04-07 14:30,7,2.718,2.722,2.708,2.708,298
20150601|2015-04-07 15:00,7,2.709,2.712,2.706,2.71,35
20150601|2015-04-07 15:30,7,2.708,2.71,2.705,2.708,44
20150601|2015-04-07 16:00,7,2.705,2.708,2.705,2.708,8
20150601|2015-04-07 17:00,8,2.695,2.705,2.695,2.704,48
20150601|2015-04-07 19:00,8,2.707,2.707,2.706,2.706,6
20150601|2015-04-07 19:30,8,2.705,2.705,2.702,2.702,5
20150601|2015-04-07 20:00,8,2.7,2.701,2.7,2.701,6
20150601|2015-04-07 20:30,8,2.705,2.712,2.705,2.708,15
20150601|2015-04-07 21:00,8,2.706,2.707,2.697,2.701,40
20150601|2015-04-07 21:30,8,2.699,2.702,2.699,2.702,6
20150601|2015-04-07 22:00,8,2.7,2.703,2.7,2.703,3
20150601|2015-04-07 22:30,8,2.705,2.705,2.705,2.705,4
20150601|2015-04-07 23:00,8,2.705,2.705,2.704,2.705,8
20150601|2015-04-07 23:30,8,2.705,2.707,2.697,2.697,32
20150601|2015-04-08 00:00,8,2.7,2.703,2.7,2.701,8
20150601|2015-04-08 02:00,8,2.7,2.701,2.698,2.7,12
20150601|2015-04-08 02:30,8,2.699,2.699,2.685,2.687,58
20150601|2015-04-08 03:00,8,2.686,2.686,2.677,2.681,50
20150601|2015-04-08 03:30,8,2.68,2.681,2.678,2.679,27
20150601|2015-04-08 04:00,8,2.68,2.68,2.677,2.68,28
20150601|2015-04-08 04:30,8,2.679,2.679,2.675,2.675,40
20150601|2015-04-08 05:00,8,2.675,2.675,2.668,2.673,78
20150601|2015-04-08 05:30,8,2.678,2.678,2.673,2.678,35
20150601|2015-04-08 06:00,8,2.679,2.679,2.67,2.673,78
20150601|2015-04-08 06:30,8,2.671,2.687,2.671,2.684,42
20150601|2015-04-08 07:00,8,2.681,2.684,2.676,2.681,154
20150601|2015-04-08 07:30,8,2.676,2.686,2.671,2.68,267
20150601|2015-04-08 08:00,8,2.68,2.693,2.667,2.688,1395
20150601|2015-04-08 08:30,8,2.689,2.697,2.68,2.681,734
20150601|2015-04-08 09:00,8,2.681,2.685,2.67,2.673,678
20150601|2015-04-08 09:30,8,2.672,2.673,2.656,2.666,1111
20150601|2015-04-08 10:00,8,2.666,2.668,2.655,2.66,685
20150601|2015-04-08 10:30,8,2.66,2.667,2.656,2.666,557
20150601|2015-04-08 11:00,8,2.665,2.672,2.664,2.667,484
20150601|2015-04-08 11:30,8,2.667,2.675,2.666,2.669,510
20150601|2015-04-08 12:00,8,2.668,2.671,2.662,2.665,447
20150601|2015-04-08 12:30,8,2.663,2.669,2.656,2.668,492
20150601|2015-04-08 13:00,8,2.668,2.673,2.659,2.665,893
20150601|2015-04-08 13:30,8,2.666,2.668,2.664,2.668,199
20150601|2015-04-08 14:00,8,2.668,2.67,2.665,2.67,94
20150601|2015-04-08 14:30,8,2.669,2.671,2.665,2.668,143
20150601|2015-04-08 15:00,8,2.666,2.67,2.666,2.668,43
20150601|2015-04-08 15:30,8,2.668,2.672,2.668,2.671,25
20150601|2015-04-08 16:00,8,2.67,2.671,2.669,2.67,7
20150601|2015-04-08 17:00,9,2.662,2.67,2.662,2.67,32
20150601|2015-04-08 17:30,9,2.661,2.661,2.661,2.661,1
20150601|2015-04-08 18:00,9,2.667,2.67,2.667,2.67,7
20150601|2015-04-08 19:00,9,2.667,2.67,2.667,2.67,2
20150601|2015-04-08 19:30,9,2.665,2.667,2.665,2.666,5
20150601|2015-04-08 20:30,9,2.667,2.669,2.666,2.669,9
20150601|2015-04-08 21:00,9,2.665,2.67,2.665,2.67,12
20150601|2015-04-08 21:30,9,2.67,2.67,2.668,2.668,9
20150601|2015-04-08 22:30,9,2.671,2.671,2.67,2.67,2
20150601|2015-04-08 23:30,9,2.671,2.676,2.671,2.676,8
20150601|2015-04-09 00:00,9,2.675,2.677,2.675,2.677,3
20150601|2015-04-09 00:30,9,2.673,2.677,2.673,2.677,2
20150601|2015-04-09 01:00,9,2.673,2.676,2.673,2.675,4
20150601|2015-04-09 01:30,9,2.676,2.676,2.674,2.675,16
20150601|2015-04-09 02:00,9,2.677,2.68,2.674,2.679,25
20150601|2015-04-09 02:30,9,2.677,2.683,2.676,2.681,34
20150601|2015-04-09 03:00,9,2.68,2.684,2.679,2.68,16
20150601|2015-04-09 03:30,9,2.679,2.687,2.679,2.684,17
20150601|2015-04-09 04:00,9,2.685,2.686,2.682,2.685,11
20150601|2015-04-09 04:30,9,2.682,2.684,2.679,2.679,3
20150601|2015-04-09 05:00,9,2.683,2.685,2.68,2.685,18
20150601|2015-04-09 05:30,9,2.686,2.689,2.686,2.689,19
20150601|2015-04-09 06:00,9,2.686,2.687,2.674,2.679,46
20150601|2015-04-09 06:30,9,2.68,2.681,2.669,2.67,29
20150601|2015-04-09 07:00,9,2.668,2.67,2.662,2.665,52
20150601|2015-04-09 07:30,9,2.668,2.674,2.666,2.667,70
20150601|2015-04-09 08:00,9,2.668,2.674,2.651,2.663,882
20150601|2015-04-09 08:30,9,2.663,2.669,2.655,2.66,534
20150601|2015-04-09 09:00,9,2.66,2.674,2.66,2.667,744
20150601|2015-04-09 09:30,9,2.667,2.667,2.585,2.612,3234
20150601|2015-04-09 10:00,9,2.612,2.612,2.594,2.594,1205
20150601|2015-04-09 10:30,9,2.594,2.599,2.587,2.595,876
20150601|2015-04-09 11:00,9,2.594,2.597,2.589,2.59,808
20150601|2015-04-09 11:30,9,2.589,2.591,2.573,2.578,1275
20150601|2015-04-09 12:00,9,2.579,2.588,2.576,2.577,768
20150601|2015-04-09 12:30,9,2.576,2.583,2.574,2.582,514
20150601|2015-04-09 13:00,9,2.583,2.586,2.57,2.578,1646
20150601|2015-04-09 13:30,9,2.578,2.585,2.576,2.581,389
20150601|2015-04-09 14:00,9,2.58,2.584,2.579,2.583,314
20150601|2015-04-09 14:30,9,2.582,2.588,2.582,2.588,233
20150601|2015-04-09 15:00,9,2.587,2.59,2.585,2.589,250
20150601|2015-04-09 15:30,9,2.59,2.591,2.588,2.59,31
20150601|2015-04-09 16:00,9,2.589,2.591,2.586,2.586,29
20150601|2015-04-09 17:00,10,2.57,2.589,2.57,2.587,39
20150601|2015-04-09 17:30,10,2.587,2.588,2.587,2.588,5
20150601|2015-04-09 18:00,10,2.588,2.588,2.585,2.585,5
20150601|2015-04-09 18:30,10,2.585,2.587,2.585,2.587,6
20150601|2015-04-09 19:00,10,2.586,2.586,2.586,2.586,8
20150601|2015-04-09 19:30,10,2.587,2.591,2.587,2.588,20
20150601|2015-04-09 20:00,10,2.589,2.591,2.587,2.587,35
20150601|2015-04-09 20:30,10,2.588,2.589,2.586,2.586,7
20150601|2015-04-09 21:00,10,2.585,2.595,2.584,2.595,26
20150601|2015-04-09 21:30,10,2.596,2.599,2.59,2.592,45
20150601|2015-04-09 22:00,10,2.589,2.593,2.588,2.593,16
20150601|2015-04-09 22:30,10,2.59,2.59,2.59,2.59,1
20150601|2015-04-09 23:30,10,2.591,2.592,2.59,2.591,6
20150601|2015-04-10 00:00,10,2.591,2.591,2.591,2.591,2
20150601|2015-04-10 00:30,10,2.588,2.588,2.588,2.588,2
20150601|2015-04-10 01:00,10,2.59,2.59,2.59,2.59,1
20150601|2015-04-10 01:30,10,2.591,2.592,2.587,2.587,9
20150601|2015-04-10 02:00,10,2.589,2.593,2.589,2.592,23
20150601|2015-04-10 02:30,10,2.592,2.594,2.592,2.593,23
20150601|2015-04-10 03:00,10,2.594,2.597,2.594,2.597,27
20150601|2015-04-10 03:30,10,2.594,2.594,2.589,2.589,12
20150601|2015-04-10 04:00,10,2.59,2.592,2.586,2.589,11
20150601|2015-04-10 04:30,10,2.59,2.593,2.59,2.593,3
20150601|2015-04-10 05:00,10,2.59,2.59,2.587,2.587,8
20150601|2015-04-10 05:30,10,2.588,2.591,2.588,2.589,19
20150601|2015-04-10 06:00,10,2.589,2.592,2.587,2.591,61
20150601|2015-04-10 06:30,10,2.59,2.597,2.59,2.595,78
20150601|2015-04-10 07:00,10,2.596,2.596,2.587,2.588,215
20150601|2015-04-10 07:30,10,2.588,2.59,2.58,2.586,491
20150601|2015-04-10 08:00,10,2.588,2.593,2.583,2.59,1210
20150601|2015-04-10 08:30,10,2.59,2.595,2.571,2.58,1111
20150601|2015-04-10 09:00,10,2.581,2.582,2.573,2.578,956
20150601|2015-04-10 09:30,10,2.579,2.586,2.577,2.585,517
20150601|2015-04-10 10:00,10,2.584,2.587,2.58,2.586,860
20150601|2015-04-10 10:30,10,2.585,2.59,2.581,2.59,593
20150601|2015-04-10 11:00,10,2.59,2.593,2.588,2.59,583
20150601|2015-04-10 11:30,10,2.589,2.589,2.576,2.58,620
20150601|2015-04-10 12:00,10,2.58,2.58,2.57,2.571,872
20150601|2015-04-10 12:30,10,2.569,2.57,2.563,2.565,895
20150601|2015-04-10 13:00,10,2.563,2.564,2.55,2.559,2593
20150601|2015-04-10 13:30,10,2.559,2.559,2.55,2.553,510
20150601|2015-04-10 14:00,10,2.552,2.555,2.552,2.552,140
20150601|2015-04-10 14:30,10,2.552,2.561,2.552,2.558,199
20150601|2015-04-10 15:00,10,2.558,2.56,2.556,2.557,32
20150601|2015-04-10 15:30,10,2.558,2.56,2.556,2.556,10
20150601|2015-04-10 16:00,10,2.557,2.557,2.556,2.557,15
20150601|2015-04-12 17:00,13,2.549,2.549,2.525,2.527,352
20150601|2015-04-12 17:30,13,2.525,2.525,2.521,2.522,45
20150601|2015-04-12 18:00,13,2.522,2.53,2.522,2.524,42
20150601|2015-04-12 18:30,13,2.527,2.531,2.527,2.53,24
20150601|2015-04-12 19:00,13,2.529,2.533,2.527,2.527,33
20150601|2015-04-12 19:30,13,2.53,2.547,2.528,2.545,98
20150601|2015-04-12 20:00,13,2.546,2.546,2.541,2.541,49
20150601|2015-04-12 20:30,13,2.543,2.543,2.543,2.543,5
20150601|2015-04-12 21:00,13,2.542,2.542,2.542,2.542,2
20150601|2015-04-12 21:30,13,2.537,2.539,2.53,2.536,60
20150601|2015-04-12 22:00,13,2.531,2.538,2.531,2.533,30
20150601|2015-04-12 22:30,13,2.533,2.534,2.531,2.531,18
20150601|2015-04-12 23:00,13,2.535,2.539,2.535,2.538,55
20150601|2015-04-12 23:30,13,2.538,2.538,2.53,2.533,7
20150601|2015-04-13 00:00,13,2.533,2.533,2.533,2.533,1
20150601|2015-04-13 00:30,13,2.529,2.532,2.529,2.532,2
20150601|2015-04-13 01:00,13,2.532,2.536,2.532,2.536,2
20150601|2015-04-13 01:30,13,2.534,2.536,2.534,2.536,2
20150601|2015-04-13 02:00,13,2.536,2.536,2.533,2.536,21
20150601|2015-04-13 02:30,13,2.535,2.536,2.532,2.533,14
20150601|2015-04-13 03:00,13,2.535,2.537,2.535,2.537,2
20150601|2015-04-13 03:30,13,2.539,2.541,2.538,2.541,28
20150601|2015-04-13 04:00,13,2.542,2.546,2.541,2.544,56
20150601|2015-04-13 04:30,13,2.546,2.546,2.544,2.545,8
20150601|2015-04-13 05:00,13,2.544,2.547,2.544,2.545,7
20150601|2015-04-13 05:30,13,2.547,2.548,2.546,2.548,30
20150601|2015-04-13 06:00,13,2.546,2.555,2.545,2.551,106
20150601|2015-04-13 06:30,13,2.551,2.555,2.532,2.537,145
20150601|2015-04-13 07:00,13,2.541,2.546,2.539,2.545,157
20150601|2015-04-13 07:30,13,2.546,2.581,2.546,2.579,671
20150601|2015-04-13 08:00,13,2.58,2.587,2.564,2.568,850
20150601|2015-04-13 08:30,13,2.565,2.573,2.561,2.568,585
20150601|2015-04-13 09:00,13,2.568,2.582,2.568,2.578,643
20150601|2015-04-13 09:30,13,2.579,2.58,2.565,2.566,602
20150601|2015-04-13 10:00,13,2.566,2.569,2.552,2.554,506
20150601|2015-04-13 10:30,13,2.555,2.556,2.545,2.546,431
20150601|2015-04-13 11:00,13,2.547,2.548,2.531,2.534,1098
20150601|2015-04-13 11:30,13,2.533,2.541,2.529,2.538,603
20150601|2015-04-13 12:00,13,2.539,2.539,2.532,2.532,431
20150601|2015-04-13 12:30,13,2.532,2.534,2.525,2.529,816
20150601|2015-04-13 13:00,13,2.529,2.55,2.525,2.549,1657
20150601|2015-04-13 13:30,13,2.55,2.554,2.541,2.548,647
20150601|2015-04-13 14:00,13,2.547,2.548,2.544,2.547,129
20150601|2015-04-13 14:30,13,2.547,2.551,2.545,2.548,190
20150601|2015-04-13 15:00,13,2.546,2.553,2.545,2.551,145
20150601|2015-04-13 15:30,13,2.551,2.552,2.545,2.547,53
20150601|2015-04-13 16:00,13,2.549,2.551,2.547,2.551,6
20150601|2015-04-13 17:00,14,2.544,2.553,2.544,2.553,54
20150601|2015-04-13 17:30,14,2.549,2.554,2.549,2.552,14
20150601|2015-04-13 18:00,14,2.552,2.554,2.552,2.554,2
20150601|2015-04-13 18:30,14,2.555,2.557,2.55,2.55,9
20150601|2015-04-13 19:00,14,2.556,2.556,2.555,2.555,5
20150601|2015-04-13 19:30,14,2.555,2.555,2.551,2.555,6
20150601|2015-04-13 20:00,14,2.555,2.563,2.555,2.562,112
20150601|2015-04-13 20:30,14,2.562,2.564,2.562,2.564,11
20150601|2015-04-13 21:00,14,2.565,2.565,2.56,2.561,4
20150601|2015-04-13 21:30,14,2.56,2.56,2.56,2.56,3
20150601|2015-04-13 22:00,14,2.562,2.567,2.562,2.566,13
20150601|2015-04-13 22:30,14,2.564,2.564,2.56,2.56,3
20150601|2015-04-13 23:00,14,2.562,2.562,2.562,2.562,1
20150601|2015-04-13 23:30,14,2.56,2.56,2.56,2.56,1
20150601|2015-04-14 00:30,14,2.558,2.567,2.558,2.567,7
20150601|2015-04-14 01:00,14,2.562,2.563,2.559,2.559,5
20150601|2015-04-14 01:30,14,2.56,2.56,2.559,2.559,7
20150601|2015-04-14 02:00,14,2.561,2.561,2.56,2.56,9
20150601|2015-04-14 02:30,14,2.561,2.561,2.561,2.561,4
20150601|2015-04-14 03:00,14,2.561,2.562,2.56,2.562,12
20150601|2015-04-14 03:30,14,2.563,2.563,2.561,2.561,21
20150601|2015-04-14 04:00,14,2.562,2.567,2.562,2.562,13
20150601|2015-04-14 04:30,14,2.561,2.563,2.559,2.561,15
20150601|2015-04-14 05:00,14,2.563,2.566,2.563,2.566,4
20150601|2015-04-14 05:30,14,2.567,2.572,2.567,2.568,35
20150601|2015-04-14 06:00,14,2.571,2.58,2.569,2.574,254
20150601|2015-04-14 06:30,14,2.574,2.58,2.571,2.575,101
20150601|2015-04-14 07:00,14,2.576,2.581,2.567,2.569,150
20150601|2015-04-14 07:30,14,2.57,2.583,2.569,2.578,539
20150601|2015-04-14 08:00,14,2.58,2.594,2.574,2.582,1348
20150601|2015-04-14 08:30,14,2.584,2.589,2.575,2.581,1226
20150601|2015-04-14 09:00,14,2.582,2.583,2.573,2.58,838
20150601|2015-04-14 09:30,14,2.58,2.584,2.562,2.573,892
20150601|2015-04-14 10:00,14,2.571,2.581,2.571,2.577,688
20150601|2015-04-14 10:30,14,2.577,2.583,2.571,2.579,1727
20150601|2015-04-14 11:00,14,2.579,2.581,2.573,2.58,510
20150601|2015-04-14 11:30,14,2.579,2.583,2.577,2.579,660
20150601|2015-04-14 12:00,14,2.579,2.579,2.565,2.572,587
20150601|2015-04-14 12:30,14,2.572,2.573,2.556,2.568,862
20150601|2015-04-14 13:00,14,2.567,2.574,2.563,2.571,1166
20150601|2015-04-14 13:30,14,2.572,2.575,2.571,2.571,300
20150601|2015-04-14 14:00,14,2.572,2.574,2.571,2.573,88
20150601|2015-04-14 14:30,14,2.573,2.575,2.568,2.57,144
20150601|2015-04-14 15:00,14,2.569,2.57,2.566,2.567,53
20150601|2015-04-14 15:30,14,2.568,2.571,2.567,2.568,27
20150601|2015-04-14 16:00,14,2.569,2.569,2.569,2.569,1
20150601|2015-04-14 17:00,15,2.563,2.575,2.56,2.566,50
20150601|2015-04-14 17:30,15,2.567,2.567,2.565,2.565,6
20150601|2015-04-14 18:00,15,2.565,2.568,2.563,2.563,7
20150601|2015-04-14 18:30,15,2.566,2.572,2.566,2.572,16
20150601|2015-04-14 19:00,15,2.57,2.57,2.57,2.57,2
20150601|2015-04-14 19:30,15,2.567,2.567,2.563,2.563,2
20150601|2015-04-14 20:00,15,2.569,2.569,2.564,2.564,11
20150601|2015-04-14 20:30,15,2.564,2.564,2.563,2.563,4
20150601|2015-04-14 21:30,15,2.563,2.564,2.561,2.562,7
20150601|2015-04-14 22:00,15,2.562,2.562,2.56,2.56,8
20150601|2015-04-14 22:30,15,2.561,2.561,2.561,2.561,1
20150601|2015-04-14 23:00,15,2.56,2.56,2.55,2.55,29
20150601|2015-04-14 23:30,15,2.55,2.55,2.544,2.544,70
20150601|2015-04-15 00:00,15,2.545,2.545,2.545,2.545,1
20150601|2015-04-15 00:30,15,2.545,2.545,2.533,2.539,88
20150601|2015-04-15 01:00,15,2.536,2.543,2.536,2.539,18
20150601|2015-04-15 01:30,15,2.542,2.547,2.539,2.541,33
20150601|2015-04-15 02:00,15,2.545,2.549,2.544,2.549,41
20150601|2015-04-15 02:30,15,2.549,2.557,2.547,2.556,92
20150601|2015-04-15 03:00,15,2.553,2.555,2.549,2.552,54
20150601|2015-04-15 03:30,15,2.55,2.575,2.549,2.571,85
20150601|2015-04-15 04:00,15,2.57,2.576,2.565,2.567,18
20150601|2015-04-15 04:30,15,2.573,2.575,2.572,2.573,9
20150601|2015-04-15 05:00,15,2.574,2.574,2.57,2.571,20
20150601|2015-04-15 05:30,15,2.573,2.585,2.57,2.583,91
20150601|2015-04-15 06:00,15,2.585,2.605,2.583,2.601,182
20150601|2015-04-15 06:30,15,2.6,2.605,2.591,2.595,116
20150601|2015-04-15 07:00,15,2.594,2.614,2.593,2.611,360
20150601|2015-04-15 07:30,15,2.611,2.613,2.602,2.608,492
20150601|2015-04-15 08:00,15,2.608,2.612,2.604,2.605,1272
20150601|2015-04-15 08:30,15,2.604,2.623,2.602,2.617,1703
20150601|2015-04-15 09:00,15,2.619,2.63,2.618,2.624,2002
20150601|2015-04-15 09:30,15,2.623,2.639,2.622,2.636,1824
20150601|2015-04-15 10:00,15,2.636,2.645,2.625,2.625,1948
20150601|2015-04-15 10:30,15,2.626,2.642,2.626,2.639,1307
20150601|2015-04-15 11:00,15,2.64,2.64,2.629,2.633,1251
20150601|2015-04-15 11:30,15,2.633,2.64,2.632,2.637,823
20150601|2015-04-15 12:00,15,2.637,2.654,2.636,2.653,1359
20150601|2015-04-15 12:30,15,2.653,2.66,2.648,2.649,1245
20150601|2015-04-15 13:00,15,2.649,2.651,2.627,2.649,4191
20150601|2015-04-15 13:30,15,2.649,2.649,2.643,2.647,754
20150601|2015-04-15 14:00,15,2.648,2.648,2.644,2.645,275
20150601|2015-04-15 14:30,15,2.644,2.646,2.636,2.637,286
20150601|2015-04-15 15:00,15,2.637,2.641,2.634,2.639,80
20150601|2015-04-15 15:30,15,2.639,2.643,2.636,2.639,159
20150601|2015-04-15 16:00,15,2.639,2.639,2.636,2.636,7
20150601|2015-04-15 17:00,16,2.636,2.646,2.636,2.638,52
20150601|2015-04-15 18:00,16,2.642,2.642,2.642,2.642,2
20150601|2015-04-15 18:30,16,2.641,2.641,2.638,2.64,14
20150601|2015-04-15 19:00,16,2.639,2.64,2.638,2.638,5
20150601|2015-04-15 19:30,16,2.638,2.638,2.638,2.638,4
20150601|2015-04-15 20:00,16,2.638,2.638,2.636,2.637,9
20150601|2015-04-15 20:30,16,2.637,2.648,2.637,2.648,15
20150601|2015-04-15 21:00,16,2.647,2.647,2.647,2.647,1
20150601|2015-04-15 21:30,16,2.642,2.643,2.64,2.643,8
20150601|2015-04-15 22:00,16,2.64,2.64,2.64,2.64,1
20150601|2015-04-15 22:30,16,2.642,2.642,2.642,2.642,1
20150601|2015-04-15 23:30,16,2.644,2.644,2.627,2.637,33
20150601|2015-04-16 00:00,16,2.63,2.636,2.63,2.636,2
20150601|2015-04-16 00:30,16,2.636,2.636,2.636,2.636,1
20150601|2015-04-16 01:00,16,2.634,2.64,2.634,2.636,10
20150601|2015-04-16 01:30,16,2.636,2.637,2.636,2.637,18
20150601|2015-04-16 02:00,16,2.636,2.637,2.621,2.626,50
20150601|2015-04-16 02:30,16,2.62,2.623,2.611,2.619,137
20150601|2015-04-16 03:00,16,2.616,2.624,2.615,2.618,48
20150601|2015-04-16 03:30,16,2.614,2.621,2.61,2.617,58
20150601|2015-04-16 04:00,16,2.618,2.623,2.612,2.612,55
20150601|2015-04-16 04:30,16,2.618,2.619,2.618,2.618,6
20150601|2015-04-16 05:00,16,2.62,2.62,2.614,2.617,24
20150601|2015-04-16 05:30,16,2.616,2.618,2.614,2.616,20
20150601|2015-04-16 06:00,16,2.615,2.634,2.611,2.629,157
20150601|2015-04-16 06:30,16,2.629,2.651,2.629,2.637,269
20150601|2015-04-16 07:00,16,2.636,2.648,2.627,2.64,616
20150601|2015-04-16 07:30,16,2.64,2.653,2.627,2.631,603
20150601|2015-04-16 08:00,16,2.63,2.641,2.618,2.62,1635
20150601|2015-04-16 08:30,16,2.62,2.644,2.614,2.638,1991
20150601|2015-04-16 09:00,16,2.638,2.654,2.632,2.654,2774
20150601|2015-04-16 09:30,16,2.644,2.644,2.586,2.608,5550
20150601|2015-04-16 10:00,16,2.608,2.631,2.606,2.626,3239
20150601|2015-04-16 10:30,16,2.626,2.674,2.625,2.67,2281
20150601|2015-04-16 11:00,16,2.671,2.717,2.669,2.709,4362
20150601|2015-04-16 11:30,16,2.71,2.726,2.705,2.71,2678
20150601|2015-04-16 12:00,16,2.711,2.719,2.698,2.718,2218
20150601|2015-04-16 12:30,16,2.717,2.723,2.695,2.709,2237
20150601|2015-04-16 13:00,16,2.708,2.729,2.706,2.721,7361
20150601|2015-04-16 13:30,16,2.721,2.724,2.72,2.722,1100
20150601|2015-04-16 14:00,16,2.722,2.724,2.72,2.723,307
20150601|2015-04-16 14:30,16,2.724,2.726,2.722,2.723,527
20150601|2015-04-16 15:00,16,2.724,2.725,2.721,2.723,154
20150601|2015-04-16 15:30,16,2.723,2.725,2.72,2.721,34
20150601|2015-04-16 16:00,16,2.721,2.721,2.719,2.719,15
20150601|2015-04-16 17:00,17,2.726,2.726,2.719,2.725,27
20150601|2015-04-16 17:30,17,2.726,2.726,2.726,2.726,67
20150601|2015-04-16 18:00,17,2.726,2.728,2.726,2.728,7
20150601|2015-04-16 18:30,17,2.727,2.727,2.727,2.727,11
20150601|2015-04-16 19:00,17,2.727,2.734,2.726,2.732,101
20150601|2015-04-16 19:30,17,2.731,2.733,2.73,2.73,23
20150601|2015-04-16 20:00,17,2.731,2.731,2.726,2.731,55
20150601|2015-04-16 20:30,17,2.731,2.731,2.727,2.727,16
20150601|2015-04-16 21:00,17,2.727,2.73,2.727,2.73,9
20150601|2015-04-16 21:30,17,2.731,2.731,2.731,2.731,3
20150601|2015-04-16 22:00,17,2.73,2.73,2.73,2.73,4
20150601|2015-04-16 22:30,17,2.729,2.729,2.729,2.729,1
20150601|2015-04-16 23:00,17,2.732,2.732,2.73,2.73,13
20150601|2015-04-16 23:30,17,2.728,2.729,2.726,2.726,17
20150601|2015-04-17 00:00,17,2.728,2.728,2.721,2.724,57
20150601|2015-04-17 00:30,17,2.721,2.721,2.716,2.719,49
20150601|2015-04-17 01:00,17,2.724,2.732,2.723,2.732,9
20150601|2015-04-17 01:30,17,2.728,2.728,2.717,2.717,54
20150601|2015-04-17 02:00,17,2.718,2.72,2.706,2.709,156
20150601|2015-04-17 02:30,17,2.707,2.711,2.702,2.705,114
20150601|2015-04-17 03:00,17,2.706,2.72,2.706,2.719,114
20150601|2015-04-17 03:30,17,2.716,2.727,2.716,2.722,44
20150601|2015-04-17 04:00,17,2.718,2.719,2.712,2.714,28
20150601|2015-04-17 04:30,17,2.714,2.718,2.703,2.708,68
20150601|2015-04-17 05:00,17,2.704,2.713,2.699,2.708,54
20150601|2015-04-17 05:30,17,2.704,2.721,2.702,2.718,102
20150601|2015-04-17 06:00,17,2.716,2.724,2.71,2.716,111
20150601|2015-04-17 06:30,17,2.716,2.719,2.7,2.713,194
20150601|2015-04-17 07:00,17,2.711,2.711,2.695,2.703,534
20150601|2015-04-17 07:30,17,2.704,2.721,2.699,2.714,945
20150601|2015-04-17 08:00,17,2.714,2.715,2.694,2.696,1678
20150601|2015-04-17 08:30,17,2.697,2.703,2.684,2.7,1534
20150601|2015-04-17 09:00,17,2.7,2.714,2.696,2.701,1479
20150601|2015-04-17 09:30,17,2.702,2.709,2.685,2.696,1290
20150601|2015-04-17 10:00,17,2.696,2.696,2.678,2.683,1216
20150601|2015-04-17 10:30,17,2.682,2.686,2.676,2.679,979
20150601|2015-04-17 11:00,17,2.679,2.68,2.671,2.676,864
20150601|2015-04-17 11:30,17,2.677,2.691,2.674,2.686,789
20150601|2015-04-17 12:00,17,2.685,2.691,2.679,2.68,682
20150601|2015-04-17 12:30,17,2.679,2.681,2.669,2.673,1009
20150601|2015-04-17 13:00,17,2.674,2.691,2.674,2.677,2928
20150601|2015-04-17 13:30,17,2.678,2.682,2.677,2.678,1019
20150601|2015-04-17 14:00,17,2.678,2.68,2.675,2.678,231
20150601|2015-04-17 14:30,17,2.679,2.682,2.678,2.68,137
20150601|2015-04-17 15:00,17,2.68,2.682,2.678,2.68,38
20150601|2015-04-17 15:30,17,2.681,2.684,2.68,2.681,25
20150601|2015-04-17 16:00,17,2.682,2.682,2.681,2.681,11
20150601|2015-04-19 17:00,20,2.641,2.641,2.593,2.631,352
20150601|2015-04-19 17:30,20,2.633,2.635,2.63,2.63,34
20150601|2015-04-19 18:00,20,2.63,2.633,2.63,2.633,11
20150601|2015-04-19 18:30,20,2.633,2.633,2.631,2.632,27
20150601|2015-04-19 19:00,20,2.631,2.635,2.63,2.633,79
20150601|2015-04-19 19:30,20,2.634,2.634,2.632,2.634,19
20150601|2015-04-19 20:00,20,2.631,2.634,2.631,2.632,11
20150601|2015-04-19 20:30,20,2.631,2.631,2.63,2.63,11
20150601|2015-04-19 21:00,20,2.63,2.631,2.63,2.63,22
20150601|2015-04-19 21:30,20,2.63,2.63,2.63,2.63,5
20150601|2015-04-19 22:00,20,2.631,2.631,2.629,2.629,7
20150601|2015-04-19 22:30,20,2.631,2.633,2.628,2.628,29
20150601|2015-04-19 23:00,20,2.63,2.63,2.63,2.63,2
20150601|2015-04-19 23:30,20,2.63,2.63,2.625,2.629,42
20150601|2015-04-20 00:00,20,2.626,2.629,2.626,2.626,8
20150601|2015-04-20 00:30,20,2.625,2.626,2.625,2.626,18
20150601|2015-04-20 01:00,20,2.627,2.627,2.625,2.626,7
20150601|2015-04-20 01:30,20,2.626,2.628,2.625,2.625,67
20150601|2015-04-20 02:00,20,2.628,2.633,2.627,2.632,162
20150601|2015-04-20 02:30,20,2.633,2.633,2.63,2.632,22
20150601|2015-04-20 03:00,20,2.632,2.633,2.629,2.632,30
20150601|2015-04-20 03:30,20,2.631,2.635,2.631,2.633,40
20150601|2015-04-20 04:00,20,2.633,2.636,2.632,2.633,35
20150601|2015-04-20 04:30,20,2.635,2.635,2.632,2.634,11
20150601|2015-04-20 05:00,20,2.634,2.634,2.625,2.625,42
20150601|2015-04-20 05:30,20,2.625,2.631,2.625,2.627,55
20150601|2015-04-20 06:00,20,2.628,2.63,2.625,2.626,239
20150601|2015-04-20 06:30,20,2.626,2.626,2.603,2.604,807
20150601|2015-04-20 07:00,20,2.605,2.611,2.598,2.608,768
20150601|2015-04-20 07:30,20,2.608,2.614,2.592,2.593,1616
20150601|2015-04-20 08:00,20,2.593,2.599,2.579,2.587,4699
20150601|2015-04-20 08:30,20,2.587,2.606,2.587,2.605,2678
20150601|2015-04-20 09:00,20,2.606,2.609,2.591,2.597,1724
20150601|2015-04-20 09:30,20,2.595,2.598,2.581,2.588,1966
20150601|2015-04-20 10:00,20,2.588,2.595,2.583,2.592,1318
20150601|2015-04-20 10:30,20,2.592,2.593,2.576,2.584,1886
20150601|2015-04-20 11:00,20,2.583,2.606,2.58,2.596,1945
20150601|2015-04-20 11:30,20,2.595,2.598,2.587,2.587,807
20150601|2015-04-20 12:00,20,2.588,2.591,2.579,2.583,1301
20150601|2015-04-20 12:30,20,2.583,2.591,2.582,2.586,800
20150601|2015-04-20 13:00,20,2.586,2.59,2.576,2.578,4905
20150601|2015-04-20 13:30,20,2.578,2.585,2.577,2.58,1070
20150601|2015-04-20 14:00,20,2.58,2.584,2.58,2.581,175
20150601|2015-04-20 14:30,20,2.581,2.585,2.58,2.585,382
20150601|2015-04-20 15:00,20,2.585,2.587,2.583,2.586,136
20150601|2015-04-20 15:30,20,2.587,2.589,2.584,2.586,146
20150601|2015-04-20 16:00,20,2.585,2.595,2.585,2.595,33
20150601|2015-04-20 17:00,21,2.593,2.593,2.586,2.586,14
20150601|2015-04-20 18:00,21,2.587,2.587,2.584,2.586,41
20150601|2015-04-20 18:30,21,2.585,2.588,2.584,2.584,55
20150601|2015-04-20 19:00,21,2.587,2.589,2.586,2.588,7
20150601|2015-04-20 20:00,21,2.588,2.589,2.587,2.588,22
20150601|2015-04-20 20:30,21,2.589,2.593,2.586,2.586,10
20150601|2015-04-20 21:00,21,2.586,2.586,2.582,2.584,17
20150601|2015-04-20 21:30,21,2.585,2.585,2.584,2.585,7
20150601|2015-04-20 22:00,21,2.589,2.591,2.589,2.591,6
20150601|2015-04-20 22:30,21,2.59,2.59,2.587,2.589,6
20150601|2015-04-20 23:00,21,2.588,2.588,2.576,2.587,16
20150601|2015-04-20 23:30,21,2.59,2.592,2.587,2.592,12
20150601|2015-04-21 00:00,21,2.593,2.593,2.591,2.593,18
20150601|2015-04-21 00:30,21,2.592,2.593,2.59,2.59,16
20150601|2015-04-21 01:00,21,2.589,2.589,2.589,2.589,4
20150601|2015-04-21 01:30,21,2.59,2.59,2.587,2.587,9
20150601|2015-04-21 02:00,21,2.589,2.601,2.589,2.6,120
20150601|2015-04-21 02:30,21,2.601,2.604,2.599,2.599,43
20150601|2015-04-21 03:00,21,2.6,2.604,2.598,2.601,55
20150601|2015-04-21 03:30,21,2.604,2.604,2.599,2.601,153
20150601|2015-04-21 04:00,21,2.6,2.604,2.599,2.602,131
20150601|2015-04-21 04:30,21,2.602,2.605,2.596,2.599,106
20150601|2015-04-21 05:00,21,2.601,2.604,2.595,2.599,44
20150601|2015-04-21 05:30,21,2.6,2.601,2.593,2.596,80
20150601|2015-04-21 06:00,21,2.595,2.612,2.591,2.608,473
20150601|2015-04-21 06:30,21,2.608,2.621,2.607,2.614,591
20150601|2015-04-21 07:00,21,2.615,2.616,2.606,2.61,489
20150601|2015-04-21 07:30,21,2.611,2.615,2.603,2.614,844
20150601|2015-04-21 08:00,21,2.614,2.624,2.613,2.618,2196
20150601|2015-04-21 08:30,21,2.618,2.637,2.618,2.631,2394
20150601|2015-04-21 09:00,21,2.632,2.633,2.614,2.624,2088
20150601|2015-04-21 09:30,21,2.623,2.628,2.6,2.609,1870
20150601|2015-04-21 10:00,21,2.608,2.624,2.605,2.615,1769
20150601|2015-04-21 10:30,21,2.615,2.622,2.606,2.62,1120
20150601|2015-04-21 11:00,21,2.619,2.635,2.616,2.632,1522
20150601|2015-04-21 11:30,21,2.632,2.633,2.609,2.615,1173
20150601|2015-04-21 12:00,21,2.615,2.62,2.611,2.62,927
20150601|2015-04-21 12:30,21,2.62,2.625,2.613,2.618,1073
20150601|2015-04-21 13:00,21,2.617,2.624,2.614,2.621,3488
20150601|2015-04-21 13:30,21,2.621,2.623,2.618,2.62,765
20150601|2015-04-21 14:00,21,2.621,2.621,2.617,2.617,272
20150601|2015-04-21 14:30,21,2.617,2.618,2.615,2.617,120
20150601|2015-04-21 15:00,21,2.618,2.62,2.615,2.619,58
20150601|2015-04-21 15:30,21,2.62,2.624,2.616,2.619,72
20150601|2015-04-21 16:00,21,2.62,2.626,2.62,2.622,29
20150601|2015-04-21 17:00,22,2.612,2.62,2.612,2.615,43
20150601|2015-04-21 17:30,22,2.616,2.619,2.616,2.619,8
20150601|2015-04-21 18:00,22,2.62,2.62,2.618,2.618,5
20150601|2015-04-21 18:30,22,2.618,2.618,2.617,2.617,16
20150601|2015-04-21 19:00,22,2.617,2.617,2.617,2.617,7
20150601|2015-04-21 19:30,22,2.618,2.619,2.613,2.614,46
20150601|2015-04-21 20:00,22,2.613,2.614,2.606,2.606,59
20150601|2015-04-21 20:30,22,2.605,2.608,2.601,2.608,72
20150601|2015-04-21 21:00,22,2.607,2.615,2.606,2.609,100
20150601|2015-04-21 21:30,22,2.61,2.612,2.606,2.61,92
20150601|2015-04-21 22:00,22,2.607,2.607,2.605,2.605,8
20150601|2015-04-21 22:30,22,2.606,2.607,2.606,2.607,3
20150601|2015-04-21 23:30,22,2.608,2.611,2.606,2.611,22
20150601|2015-04-22 00:00,22,2.609,2.609,2.608,2.608,5
20150601|2015-04-22 00:30,22,2.608,2.617,2.608,2.614,30
20150601|2015-04-22 01:00,22,2.615,2.624,2.6,2.603,88
20150601|2015-04-22 01:30,22,2.603,2.606,2.601,2.602,36
20150601|2015-04-22 02:00,22,2.602,2.605,2.602,2.603,53
20150601|2015-04-22 02:30,22,2.604,2.608,2.604,2.608,38
20150601|2015-04-22 03:00,22,2.604,2.605,2.601,2.603,44
20150601|2015-04-22 03:30,22,2.603,2.608,2.602,2.605,20
20150601|2015-04-22 04:00,22,2.605,2.631,2.605,2.629,164
20150601|2015-04-22 04:30,22,2.63,2.633,2.628,2.631,151
20150601|2015-04-22 05:00,22,2.633,2.633,2.629,2.631,191
20150601|2015-04-22 05:30,22,2.632,2.663,2.631,2.654,670
20150601|2015-04-22 06:00,22,2.654,2.656,2.644,2.648,675
20150601|2015-04-22 06:30,22,2.649,2.655,2.642,2.649,512
20150601|2015-04-22 07:00,22,2.648,2.659,2.639,2.644,753
20150601|2015-04-22 07:30,22,2.644,2.645,2.635,2.643,1171
20150601|2015-04-22 08:00,22,2.643,2.651,2.631,2.642,2061
20150601|2015-04-22 08:30,22,2.642,2.668,2.639,2.658,2655
20150601|2015-04-22 09:00,22,2.658,2.662,2.641,2.646,1644
20150601|2015-04-22 09:30,22,2.647,2.652,2.639,2.649,1266
20150601|2015-04-22 10:00,22,2.648,2.654,2.646,2.648,1389
20150601|2015-04-22 10:30,22,2.648,2.65,2.643,2.648,994
20150601|2015-04-22 11:00,22,2.648,2.653,2.643,2.647,1593
20150601|2015-04-22 11:30,22,2.647,2.654,2.647,2.653,1343
20150601|2015-04-22 12:00,22,2.652,2.653,2.642,2.651,904
20150601|2015-04-22 12:30,22,2.652,2.653,2.649,2.652,724
20150601|2015-04-22 13:00,22,2.652,2.657,2.643,2.652,3214
20150601|2015-04-22 13:30,22,2.652,2.657,2.652,2.655,391
20150601|2015-04-22 14:00,22,2.655,2.657,2.652,2.653,179
20150601|2015-04-22 14:30,22,2.653,2.653,2.644,2.644,364
20150601|2015-04-22 15:00,22,2.645,2.648,2.644,2.646,118
20150601|2015-04-22 15:30,22,2.646,2.647,2.642,2.642,61
20150601|2015-04-22 16:00,22,2.643,2.645,2.642,2.643,71
20150601|2015-04-22 17:00,23,2.647,2.647,2.643,2.643,2
20150601|2015-04-22 17:30,23,2.646,2.653,2.641,2.641,6
20150601|2015-04-22 18:00,23,2.642,2.642,2.641,2.641,4
20150601|2015-04-22 18:30,23,2.646,2.646,2.646,2.646,1
20150601|2015-04-22 19:00,23,2.646,2.648,2.645,2.647,11
20150601|2015-04-22 19:30,23,2.645,2.646,2.638,2.64,24
20150601|2015-04-22 20:00,23,2.64,2.644,2.635,2.637,32
20150601|2015-04-22 20:30,23,2.639,2.639,2.636,2.639,6
20150601|2015-04-22 21:00,23,2.634,2.636,2.634,2.636,6
20150601|2015-04-22 21:30,23,2.637,2.637,2.636,2.636,2
20150601|2015-04-22 22:00,23,2.636,2.636,2.635,2.636,4
20150601|2015-04-22 23:30,23,2.639,2.639,2.636,2.637,3
20150601|2015-04-23 00:00,23,2.639,2.647,2.639,2.641,31
20150601|2015-04-23 00:30,23,2.641,2.645,2.641,2.644,27
20150601|2015-04-23 01:00,23,2.644,2.646,2.644,2.646,8
20150601|2015-04-23 01:30,23,2.644,2.644,2.642,2.642,12
20150601|2015-04-23 02:00,23,2.642,2.643,2.636,2.638,184
20150601|2015-04-23 02:30,23,2.639,2.642,2.636,2.639,34
20150601|2015-04-23 03:00,23,2.639,2.639,2.637,2.638,20
20150601|2015-04-23 03:30,23,2.636,2.646,2.636,2.646,49
20150601|2015-04-23 04:00,23,2.644,2.646,2.642,2.642,31
20150601|2015-04-23 04:30,23,2.642,2.644,2.638,2.64,37
20150601|2015-04-23 05:00,23,2.64,2.64,2.636,2.637,31
20150601|2015-04-23 05:30,23,2.637,2.638,2.635,2.635,84
20150601|2015-04-23 06:00,23,2.635,2.636,2.622,2.622,384
20150601|2015-04-23 06:30,23,2.623,2.628,2.622,2.623,350
20150601|2015-04-23 07:00,23,2.626,2.626,2.612,2.614,978
20150601|2015-04-23 07:30,23,2.613,2.614,2.601,2.605,1607
20150601|2015-04-23 08:00,23,2.604,2.606,2.59,2.599,3818
20150601|2015-04-23 08:30,23,2.599,2.603,2.596,2.598,1901
20150601|2015-04-23 09:00,23,2.598,2.603,2.593,2.598,2979
20150601|2015-04-23 09:30,23,2.596,2.618,2.567,2.592,13262
20150601|2015-04-23 10:00,23,2.592,2.597,2.581,2.589,3034
20150601|2015-04-23 10:30,23,2.588,2.594,2.582,2.584,1706
20150601|2015-04-23 11:00,23,2.585,2.585,2.571,2.573,2573
20150601|2015-04-23 11:30,23,2.573,2.582,2.57,2.58,1754
20150601|2015-04-23 12:00,23,2.58,2.584,2.574,2.577,2068
20150601|2015-04-23 12:30,23,2.578,2.581,2.573,2.574,1512
20150601|2015-04-23 13:00,23,2.574,2.579,2.567,2.568,6763
20150601|2015-04-23 13:30,23,2.568,2.577,2.568,2.576,1856
20150601|2015-04-23 14:00,23,2.576,2.583,2.576,2.582,610
20150601|2015-04-23 14:30,23,2.582,2.587,2.581,2.584,523
20150601|2015-04-23 15:00,23,2.585,2.589,2.583,2.587,212
20150601|2015-04-23 15:30,23,2.587,2.587,2.579,2.582,116
20150601|2015-04-23 16:00,23,2.583,2.585,2.579,2.585,46
20150601|2015-04-23 17:00,24,2.588,2.588,2.567,2.581,176
20150601|2015-04-23 17:30,24,2.581,2.583,2.581,2.583,21
20150601|2015-04-23 18:00,24,2.583,2.586,2.583,2.584,29
20150601|2015-04-23 18:30,24,2.584,2.585,2.583,2.584,19
20150601|2015-04-23 19:00,24,2.583,2.583,2.579,2.579,15
20150601|2015-04-23 19:30,24,2.582,2.582,2.58,2.58,5
20150601|2015-04-23 20:00,24,2.581,2.581,2.574,2.577,68
20150601|2015-04-23 20:30,24,2.576,2.577,2.574,2.577,29
20150601|2015-04-23 21:00,24,2.575,2.576,2.574,2.576,15
20150601|2015-04-23 21:30,24,2.576,2.576,2.572,2.573,45
20150601|2015-04-23 22:00,24,2.572,2.574,2.572,2.572,19
20150601|2015-04-23 22:30,24,2.574,2.575,2.574,2.575,5
20150601|2015-04-23 23:00,24,2.574,2.575,2.57,2.57,26
20150601|2015-04-23 23:30,24,2.572,2.575,2.569,2.569,103
20150601|2015-04-24 00:00,24,2.571,2.571,2.566,2.567,67
20150601|2015-04-24 00:30,24,2.566,2.574,2.563,2.568,102
20150601|2015-04-24 01:00,24,2.57,2.579,2.564,2.574,98
20150601|2015-04-24 01:30,24,2.574,2.577,2.569,2.573,53
20150601|2015-04-24 02:00,24,2.573,2.586,2.573,2.585,232
20150601|2015-04-24 02:30,24,2.586,2.588,2.584,2.586,148
20150601|2015-04-24 03:00,24,2.588,2.591,2.585,2.588,126
20150601|2015-04-24 03:30,24,2.588,2.59,2.584,2.585,169
20150601|2015-04-24 04:00,24,2.585,2.589,2.584,2.586,80
20150601|2015-04-24 04:30,24,2.585,2.589,2.585,2.586,51
20150601|2015-04-24 05:00,24,2.586,2.587,2.584,2.586,146
20150601|2015-04-24 05:30,24,2.586,2.594,2.586,2.592,325
20150601|2015-04-24 06:00,24,2.592,2.593,2.584,2.585,367
20150601|2015-04-24 06:30,24,2.585,2.586,2.578,2.586,342
20150601|2015-04-24 07:00,24,2.584,2.588,2.582,2.586,699
20150601|2015-04-24 07:30,24,2.586,2.588,2.579,2.585,1347
20150601|2015-04-24 08:00,24,2.585,2.591,2.58,2.585,2758
20150601|2015-04-24 08:30,24,2.585,2.598,2.581,2.595,3100
20150601|2015-04-24 09:00,24,2.595,2.597,2.589,2.591,1926
20150601|2015-04-24 09:30,24,2.592,2.597,2.588,2.59,1861
20150601|2015-04-24 10:00,24,2.589,2.591,2.582,2.588,1651
20150601|2015-04-24 10:30,24,2.587,2.587,2.577,2.581,1391
20150601|2015-04-24 11:00,24,2.58,2.581,2.57,2.57,1281
20150601|2015-04-24 11:30,24,2.571,2.575,2.569,2.571,1435
20150601|2015-04-24 12:00,24,2.571,2.575,2.569,2.571,1077
20150601|2015-04-24 12:30,24,2.571,2.573,2.558,2.56,2002
20150601|2015-04-24 13:00,24,2.56,2.571,2.555,2.569,4966
20150601|2015-04-24 13:30,24,2.57,2.574,2.567,2.573,1518
20150601|2015-04-24 14:00,24,2.573,2.576,2.567,2.57,737
20150601|2015-04-24 14:30,24,2.569,2.572,2.567,2.572,419
20150601|2015-04-24 15:00,24,2.571,2.571,2.564,2.566,357
20150601|2015-04-24 15:30,24,2.567,2.572,2.567,2.571,72
20150601|2015-04-24 16:00,24,2.572,2.572,2.57,2.572,34
20150601|2015-04-26 17:00,27,2.511,2.52,2.51,2.514,1715
20150601|2015-04-26 17:30,27,2.514,2.516,2.511,2.515,423
20150601|2015-04-26 18:00,27,2.514,2.518,2.513,2.514,368
20150601|2015-04-26 18:30,27,2.515,2.515,2.512,2.512,175
20150601|2015-04-26 19:00,27,2.512,2.518,2.512,2.517,455
20150601|2015-04-26 19:30,27,2.517,2.519,2.516,2.516,127
20150601|2015-04-26 20:00,27,2.517,2.518,2.512,2.513,281
20150601|2015-04-26 20:30,27,2.512,2.516,2.512,2.516,82
20150601|2015-04-26 21:00,27,2.515,2.516,2.512,2.515,77
20150601|2015-04-26 21:30,27,2.514,2.515,2.514,2.515,20
20150601|2015-04-26 22:00,27,2.515,2.515,2.513,2.514,26
20150601|2015-04-26 22:30,27,2.515,2.515,2.513,2.514,9
20150601|2015-04-26 23:00,27,2.513,2.515,2.511,2.515,87
20150601|2015-04-26 23:30,27,2.515,2.515,2.511,2.515,124
20150601|2015-04-27 00:00,27,2.514,2.514,2.511,2.512,34
20150601|2015-04-27 00:30,27,2.513,2.526,2.512,2.517,208
20150601|2015-04-27 01:00,27,2.518,2.52,2.516,2.52,67
20150601|2015-04-27 01:30,27,2.52,2.523,2.517,2.521,179
20150601|2015-04-27 02:00,27,2.52,2.526,2.519,2.526,437
20150601|2015-04-27 02:30,27,2.526,2.53,2.525,2.529,327
20150601|2015-04-27 03:00,27,2.528,2.53,2.524,2.529,276
20150601|2015-04-27 03:30,27,2.53,2.531,2.529,2.53,91
20150601|2015-04-27 04:00,27,2.528,2.528,2.521,2.526,236
20150601|2015-04-27 04:30,27,2.525,2.53,2.525,2.528,90
20150601|2015-04-27 05:00,27,2.528,2.529,2.513,2.514,265
20150601|2015-04-27 05:30,27,2.515,2.52,2.512,2.519,380
20150601|2015-04-27 06:00,27,2.518,2.519,2.514,2.514,617
20150601|2015-04-27 06:30,27,2.514,2.515,2.495,2.497,2641
20150601|2015-04-27 07:00,27,2.497,2.501,2.492,2.499,2365
20150601|2015-04-27 07:30,27,2.499,2.5,2.487,2.49,3822
20150601|2015-04-27 08:00,27,2.491,2.496,2.481,2.495,8227
20150601|2015-04-27 08:30,27,2.494,2.504,2.49,2.49,6345
20150601|2015-04-27 09:00,27,2.49,2.497,2.486,2.489,5245
20150601|2015-04-27 09:30,27,2.49,2.495,2.487,2.491,4247
20150601|2015-04-27 10:00,27,2.492,2.516,2.488,2.511,6542
20150601|2015-04-27 10:30,27,2.512,2.513,2.498,2.498,4158
20150601|2015-04-27 11:00,27,2.498,2.509,2.495,2.501,2956
20150601|2015-04-27 11:30,27,2.502,2.503,2.494,2.5,2180
20150601|2015-04-27 12:00,27,2.501,2.507,2.496,2.502,1681
20150601|2015-04-27 12:30,27,2.502,2.515,2.498,2.501,3441
20150601|2015-04-27 13:00,27,2.501,2.517,2.495,2.513,13468
20150601|2015-04-27 13:30,27,2.514,2.514,2.506,2.513,3727
20150601|2015-04-27 14:00,27,2.512,2.513,2.505,2.505,834
20150601|2015-04-27 14:30,27,2.505,2.51,2.504,2.509,931
20150601|2015-04-27 15:00,27,2.509,2.51,2.504,2.508,499
20150601|2015-04-27 15:30,27,2.508,2.51,2.506,2.509,318
20150601|2015-04-27 16:00,27,2.509,2.51,2.505,2.505,92
20150601|2015-04-27 17:00,28,2.503,2.509,2.503,2.505,138
20150601|2015-04-27 17:30,28,2.505,2.506,2.505,2.505,24
20150601|2015-04-27 18:00,28,2.505,2.506,2.505,2.505,35
20150601|2015-04-27 18:30,28,2.505,2.506,2.505,2.506,44
20150601|2015-04-27 19:00,28,2.505,2.506,2.504,2.505,61
20150601|2015-04-27 19:30,28,2.504,2.505,2.504,2.504,7
20150601|2015-04-27 20:00,28,2.504,2.504,2.499,2.5,72
20150601|2015-04-27 20:30,28,2.5,2.5,2.495,2.499,84
20150601|2015-04-27 21:00,28,2.498,2.498,2.494,2.495,54
20150601|2015-04-27 21:30,28,2.495,2.495,2.492,2.494,108
20150601|2015-04-27 22:00,28,2.495,2.496,2.494,2.494,28
20150601|2015-04-27 22:30,28,2.494,2.496,2.494,2.495,60
20150601|2015-04-27 23:00,28,2.496,2.496,2.495,2.495,4
20150601|2015-04-27 23:30,28,2.495,2.497,2.495,2.497,55
20150601|2015-04-28 00:00,28,2.497,2.497,2.496,2.496,16
20150601|2015-04-28 00:30,28,2.496,2.497,2.496,2.496,32
20150601|2015-04-28 01:00,28,2.496,2.499,2.495,2.495,108
20150601|2015-04-28 01:30,28,2.496,2.496,2.494,2.495,69
20150601|2015-04-28 02:00,28,2.496,2.497,2.495,2.496,99
20150601|2015-04-28 02:30,28,2.497,2.497,2.494,2.495,112
20150601|2015-04-28 03:00,28,2.496,2.496,2.491,2.492,143
20150601|2015-04-28 03:30,28,2.493,2.496,2.491,2.495,97
20150601|2015-04-28 04:00,28,2.495,2.496,2.492,2.494,63
20150601|2015-04-28 04:30,28,2.494,2.496,2.492,2.493,105
20150601|2015-04-28 05:00,28,2.493,2.512,2.488,2.512,851
20150601|2015-04-28 05:30,28,2.51,2.515,2.508,2.512,443
20150601|2015-04-28 06:00,28,2.512,2.519,2.51,2.512,600
20150601|2015-04-28 06:30,28,2.513,2.525,2.51,2.525,792
20150601|2015-04-28 07:00,28,2.523,2.54,2.523,2.535,3023
20150601|2015-04-28 07:30,28,2.536,2.536,2.525,2.527,2147
20150601|2015-04-28 08:00,28,2.526,2.531,2.52,2.528,3685
20150601|2015-04-28 08:30,28,2.529,2.545,2.526,2.539,4878
20150601|2015-04-28 09:00,28,2.539,2.541,2.508,2.512,6316
20150601|2015-04-28 09:30,28,2.511,2.529,2.511,2.522,3175
20150601|2015-04-28 10:00,28,2.522,2.529,2.52,2.523,2301
20150601|2015-04-28 10:30,28,2.523,2.527,2.52,2.523,1678
20150601|2015-04-28 11:00,28,2.523,2.535,2.522,2.529,2011
20150601|2015-04-28 11:30,28,2.529,2.536,2.523,2.534,2590
20150601|2015-04-28 12:00,28,2.534,2.542,2.532,2.54,2855
20150601|2015-04-28 12:30,28,2.54,2.541,2.534,2.535,1778
20150601|2015-04-28 13:00,28,2.535,2.541,2.529,2.536,11730
20150601|2015-04-28 13:30,28,2.535,2.536,2.528,2.53,1942
20150601|2015-04-28 14:00,28,2.531,2.537,2.529,2.534,866
20150601|2015-04-28 14:30,28,2.535,2.535,2.53,2.532,818
20150601|2015-04-28 15:00,28,2.532,2.533,2.526,2.527,557
20150601|2015-04-28 15:30,28,2.527,2.533,2.527,2.529,501
20150601|2015-04-28 16:00,28,2.529,2.534,2.528,2.53,107
20150601|2015-04-28 17:00,29,2.531,2.532,2.52,2.523,269
20150601|2015-04-28 17:30,29,2.521,2.527,2.521,2.522,49
20150601|2015-04-28 18:00,29,2.524,2.526,2.522,2.522,21
20150601|2015-04-28 18:30,29,2.522,2.523,2.52,2.522,37
20150601|2015-04-28 19:00,29,2.522,2.522,2.512,2.515,253
20150601|2015-04-28 19:30,29,2.517,2.524,2.513,2.522,129
20150601|2015-04-28 20:00,29,2.523,2.528,2.518,2.525,149
20150601|2015-04-28 20:30,29,2.525,2.526,2.523,2.525,28
20150601|2015-04-28 21:00,29,2.523,2.525,2.511,2.514,183
20150601|2015-04-28 21:30,29,2.514,2.517,2.514,2.515,17
20150601|2015-04-28 22:00,29,2.514,2.515,2.513,2.515,14
20150601|2015-04-28 22:30,29,2.515,2.515,2.512,2.512,16
20150601|2015-04-28 23:00,29,2.514,2.522,2.514,2.521,72
20150601|2015-04-28 23:30,29,2.521,2.523,2.518,2.523,68
20150601|2015-04-29 00:00,29,2.52,2.521,2.511,2.517,117
20150601|2015-04-29 00:30,29,2.518,2.518,2.515,2.516,23
20150601|2015-04-29 01:00,29,2.516,2.523,2.515,2.521,100
20150601|2015-04-29 01:30,29,2.52,2.523,2.519,2.521,95
20150601|2015-04-29 02:00,29,2.521,2.531,2.519,2.527,169
20150601|2015-04-29 02:30,29,2.525,2.534,2.523,2.531,139
20150601|2015-04-29 03:00,29,2.53,2.531,2.527,2.529,96
20150601|2015-04-29 03:30,29,2.528,2.528,2.521,2.523,75
20150601|2015-04-29 04:00,29,2.524,2.531,2.524,2.528,53
20150601|2015-04-29 04:30,29,2.527,2.534,2.525,2.531,140
20150601|2015-04-29 05:00,29,2.53,2.533,2.526,2.528,184
20150601|2015-04-29 05:30,29,2.527,2.528,2.52,2.523,191
20150601|2015-04-29 06:00,29,2.522,2.535,2.521,2.535,394
20150601|2015-04-29 06:30,29,2.535,2.538,2.533,2.538,411
20150601|2015-04-29 07:00,29,2.537,2.573,2.536,2.562,3631
20150601|2015-04-29 07:30,29,2.561,2.567,2.555,2.559,3480
20150601|2015-04-29 08:00,29,2.56,2.569,2.551,2.563,4183
20150601|2015-04-29 08:30,29,2.562,2.571,2.558,2.567,4753
20150601|2015-04-29 09:00,29,2.568,2.583,2.567,2.578,6658
20150601|2015-04-29 09:30,29,2.577,2.585,2.571,2.581,3795
20150601|2015-04-29 10:00,29,2.582,2.586,2.575,2.577,4041
20150601|2015-04-29 10:30,29,2.577,2.597,2.576,2.594,6925
20150601|2015-04-29 11:00,29,2.595,2.597,2.588,2.59,3111
20150601|2015-04-29 11:30,29,2.591,2.612,2.589,2.605,6486
20150601|2015-04-29 12:00,29,2.604,2.607,2.595,2.599,4811
20150601|2015-04-29 12:30,29,2.598,2.602,2.589,2.59,3858
20150601|2015-04-29 13:00,29,2.59,2.61,2.588,2.603,12466
20150601|2015-04-29 13:30,29,2.604,2.604,2.594,2.596,1943
20150601|2015-04-29 14:00,29,2.597,2.599,2.593,2.594,1281
20150601|2015-04-29 14:30,29,2.595,2.598,2.588,2.588,932
20150601|2015-04-29 15:00,29,2.588,2.598,2.587,2.591,547
20150601|2015-04-29 15:30,29,2.591,2.593,2.587,2.588,251
20150601|2015-04-29 16:00,29,2.588,2.591,2.586,2.586,90
20150601|2015-04-29 17:00,30,2.59,2.593,2.589,2.59,53
20150601|2015-04-29 17:30,30,2.59,2.591,2.59,2.591,12
20150601|2015-04-29 18:00,30,2.591,2.592,2.591,2.592,10
20150601|2015-04-29 18:30,30,2.594,2.597,2.594,2.596,41
20150601|2015-04-29 19:00,30,2.594,2.594,2.593,2.594,31
20150601|2015-04-29 19:30,30,2.594,2.594,2.589,2.592,66
20150601|2015-04-29 20:00,30,2.592,2.594,2.592,2.592,13
20150601|2015-04-29 20:30,30,2.591,2.593,2.589,2.591,6
20150601|2015-04-29 21:00,30,2.593,2.594,2.591,2.594,8
20150601|2015-04-29 21:30,30,2.593,2.594,2.593,2.594,11
20150601|2015-04-29 22:00,30,2.593,2.593,2.592,2.592,10
20150601|2015-04-29 22:30,30,2.593,2.593,2.591,2.591,9
20150601|2015-04-29 23:00,30,2.591,2.592,2.591,2.592,16
20150601|2015-04-29 23:30,30,2.592,2.594,2.592,2.594,32
20150601|2015-04-30 00:00,30,2.592,2.593,2.592,2.593,12
20150601|2015-04-30 00:30,30,2.592,2.594,2.592,2.593,19
20150601|2015-04-30 01:00,30,2.592,2.593,2.589,2.589,96
20150601|2015-04-30 01:30,30,2.589,2.592,2.589,2.592,94
20150601|2015-04-30 02:00,30,2.591,2.593,2.589,2.593,100
20150601|2015-04-30 02:30,30,2.593,2.6,2.592,2.598,159
20150601|2015-04-30 03:00,30,2.597,2.598,2.587,2.589,218
20150601|2015-04-30 03:30,30,2.588,2.596,2.588,2.594,103
20150601|2015-04-30 04:00,30,2.597,2.597,2.588,2.592,69
20150601|2015-04-30 04:30,30,2.59,2.59,2.576,2.577,423
20150601|2015-04-30 05:00,30,2.577,2.578,2.566,2.566,387
20150601|2015-04-30 05:30,30,2.566,2.571,2.566,2.567,240
20150601|2015-04-30 06:00,30,2.566,2.59,2.566,2.581,908
20150601|2015-04-30 06:30,30,2.58,2.581,2.574,2.577,1065
20150601|2015-04-30 07:00,30,2.577,2.578,2.564,2.575,2371
20150601|2015-04-30 07:30,30,2.574,2.575,2.561,2.564,2631
20150601|2015-04-30 08:00,30,2.565,2.577,2.561,2.575,4346
20150601|2015-04-30 08:30,30,2.575,2.581,2.565,2.569,3419
20150601|2015-04-30 09:00,30,2.57,2.582,2.557,2.559,5416
20150601|2015-04-30 09:30,30,2.559,2.713,2.559,2.704,52058
20150601|2015-04-30 10:00,30,2.704,2.732,2.7,2.709,18277
20150601|2015-04-30 10:30,30,2.71,2.721,2.705,2.71,8361
20150601|2015-04-30 11:00,30,2.71,2.752,2.708,2.747,14257
20150601|2015-04-30 11:30,30,2.747,2.77,2.742,2.75,13004
20150601|2015-04-30 12:00,30,2.75,2.756,2.734,2.744,6985
20150601|2015-04-30 12:30,30,2.744,2.756,2.739,2.749,5282
20150601|2015-04-30 13:00,30,2.75,2.76,2.745,2.75,15755
20150601|2015-04-30 13:30,30,2.75,2.75,2.736,2.737,3015
20150601|2015-04-30 14:00,30,2.736,2.74,2.731,2.732,999
20150601|2015-04-30 14:30,30,2.733,2.735,2.726,2.729,1647
20150601|2015-04-30 15:00,30,2.729,2.737,2.727,2.728,429
20150601|2015-04-30 15:30,30,2.729,2.73,2.725,2.728,228
20150601|2015-04-30 16:00,30,2.729,2.73,2.724,2.73,254
20150601|2015-04-30 17:00,1,2.737,2.738,2.728,2.732,342
20150601|2015-04-30 17:30,1,2.731,2.738,2.731,2.738,100
20150601|2015-04-30 18:00,1,2.736,2.738,2.733,2.736,85
20150601|2015-04-30 18:30,1,2.737,2.738,2.731,2.731,69
20150601|2015-04-30 19:00,1,2.73,2.733,2.727,2.731,75
20150601|2015-04-30 19:30,1,2.731,2.736,2.727,2.73,94
20150601|2015-04-30 20:00,1,2.728,2.729,2.72,2.723,189
20150601|2015-04-30 20:30,1,2.723,2.727,2.722,2.726,54
20150601|2015-04-30 21:00,1,2.724,2.725,2.722,2.722,57
20150601|2015-04-30 21:30,1,2.721,2.731,2.721,2.728,195
20150601|2015-04-30 22:00,1,2.728,2.728,2.725,2.728,52
20150601|2015-04-30 22:30,1,2.727,2.728,2.722,2.725,93
20150601|2015-04-30 23:00,1,2.727,2.727,2.721,2.724,57
20150601|2015-04-30 23:30,1,2.723,2.723,2.722,2.723,20
20150601|2015-05-01 00:00,1,2.724,2.724,2.722,2.722,41
20150601|2015-05-01 00:30,1,2.722,2.722,2.72,2.72,93
20150601|2015-05-01 01:00,1,2.721,2.723,2.716,2.72,148
20150601|2015-05-01 01:30,1,2.719,2.72,2.717,2.717,88
20150601|2015-05-01 02:00,1,2.717,2.72,2.717,2.72,55
20150601|2015-05-01 02:30,1,2.72,2.722,2.718,2.72,82
20150601|2015-05-01 03:00,1,2.719,2.72,2.716,2.718,76
20150601|2015-05-01 03:30,1,2.717,2.719,2.715,2.717,198
20150601|2015-05-01 04:00,1,2.716,2.719,2.716,2.718,106
20150601|2015-05-01 04:30,1,2.717,2.72,2.715,2.719,166
20150601|2015-05-01 05:00,1,2.719,2.723,2.718,2.723,327
20150601|2015-05-01 05:30,1,2.722,2.725,2.722,2.723,240
20150601|2015-05-01 06:00,1,2.722,2.729,2.72,2.726,754
20150601|2015-05-01 06:30,1,2.727,2.749,2.723,2.745,2101
20150601|2015-05-01 07:00,1,2.745,2.746,2.723,2.726,3051
20150601|2015-05-01 07:30,1,2.725,2.728,2.714,2.723,4074
20150601|2015-05-01 08:00,1,2.721,2.749,2.721,2.749,8275
20150601|2015-05-01 08:30,1,2.748,2.77,2.742,2.745,10268
20150601|2015-05-01 09:00,1,2.746,2.772,2.745,2.764,6175
20150601|2015-05-01 09:30,1,2.763,2.774,2.757,2.764,6031
20150601|2015-05-01 10:00,1,2.765,2.789,2.763,2.783,6947
20150601|2015-05-01 10:30,1,2.783,2.786,2.773,2.782,3045
20150601|2015-05-01 11:00,1,2.782,2.798,2.778,2.795,6110
20150601|2015-05-01 11:30,1,2.794,2.8,2.789,2.79,4720
20150601|2015-05-01 12:00,1,2.79,2.79,2.779,2.784,3719
20150601|2015-05-01 12:30,1,2.784,2.793,2.783,2.787,2660
20150601|2015-05-01 13:00,1,2.787,2.79,2.771,2.777,9041
20150601|2015-05-01 13:30,1,2.777,2.778,2.769,2.776,2896
20150601|2015-05-01 14:00,1,2.776,2.78,2.774,2.779,1221
20150601|2015-05-01 14:30,1,2.779,2.782,2.775,2.776,857
20150601|2015-05-01 15:00,1,2.776,2.781,2.775,2.776,360
20150601|2015-05-01 15:30,1,2.777,2.779,2.773,2.775,333
20150601|2015-05-01 16:00,1,2.774,2.776,2.769,2.769,130
20150601|2015-05-03 17:00,4,2.738,2.757,2.738,2.751,720
20150601|2015-05-03 17:30,4,2.752,2.757,2.751,2.756,251
20150601|2015-05-03 18:00,4,2.755,2.762,2.755,2.76,116
20150601|2015-05-03 18:30,4,2.762,2.767,2.759,2.765,112
20150601|2015-05-03 19:00,4,2.766,2.767,2.762,2.765,101
20150601|2015-05-03 19:30,4,2.764,2.766,2.764,2.765,12
20150601|2015-05-03 20:00,4,2.765,2.766,2.764,2.766,38
20150601|2015-05-03 20:30,4,2.766,2.768,2.765,2.767,55
20150601|2015-05-03 21:00,4,2.769,2.77,2.769,2.769,6
20150601|2015-05-03 21:30,4,2.77,2.77,2.768,2.77,34
20150601|2015-05-03 22:00,4,2.769,2.77,2.769,2.769,7
20150601|2015-05-03 22:30,4,2.769,2.769,2.768,2.769,16
20150601|2015-05-03 23:00,4,2.768,2.77,2.767,2.768,56
20150601|2015-05-03 23:30,4,2.77,2.77,2.769,2.77,36
20150601|2015-05-04 00:00,4,2.769,2.772,2.769,2.772,33
20150601|2015-05-04 00:30,4,2.773,2.776,2.773,2.775,85
20150601|2015-05-04 01:00,4,2.776,2.776,2.773,2.773,51
20150601|2015-05-04 01:30,4,2.773,2.773,2.769,2.769,77
20150601|2015-05-04 02:00,4,2.769,2.771,2.757,2.758,520
20150601|2015-05-04 02:30,4,2.758,2.76,2.756,2.756,257
20150601|2015-05-04 03:00,4,2.756,2.76,2.755,2.758,183
20150601|2015-05-04 03:30,4,2.756,2.761,2.755,2.755,77
20150601|2015-05-04 04:00,4,2.755,2.76,2.751,2.752,271
20150601|2015-05-04 04:30,4,2.752,2.755,2.75,2.754,122
20150601|2015-05-04 05:00,4,2.754,2.759,2.754,2.755,185
20150601|2015-05-04 05:30,4,2.754,2.759,2.754,2.755,264
20150601|2015-05-04 06:00,4,2.755,2.763,2.751,2.762,703
20150601|2015-05-04 06:30,4,2.763,2.79,2.76,2.776,1385
20150601|2015-05-04 07:00,4,2.776,2.776,2.748,2.754,2725
20150601|2015-05-04 07:30,4,2.754,2.771,2.75,2.767,2362
20150601|2015-05-04 08:00,4,2.767,2.79,2.758,2.767,6982
20150601|2015-05-04 08:30,4,2.767,2.771,2.751,2.756,4273
20150601|2015-05-04 09:00,4,2.757,2.766,2.755,2.76,1801
20150601|2015-05-04 09:30,4,2.76,2.767,2.757,2.761,1750
20150601|2015-05-04 10:00,4,2.761,2.791,2.76,2.781,4427
20150601|2015-05-04 10:30,4,2.782,2.788,2.764,2.773,4015
20150601|2015-05-04 11:00,4,2.773,2.791,2.773,2.787,2536
20150601|2015-05-04 11:30,4,2.788,2.799,2.788,2.791,3663
20150601|2015-05-04 12:00,4,2.791,2.796,2.781,2.783,2927
20150601|2015-05-04 12:30,4,2.783,2.817,2.783,2.814,7000
20150601|2015-05-04 13:00,4,2.814,2.824,2.805,2.821,8638
20150601|2015-05-04 13:30,4,2.82,2.823,2.812,2.814,2794
20150601|2015-05-04 14:00,4,2.814,2.818,2.81,2.815,1360
20150601|2015-05-04 14:30,4,2.815,2.818,2.811,2.813,858
20150601|2015-05-04 15:00,4,2.813,2.817,2.808,2.809,649
20150601|2015-05-04 15:30,4,2.809,2.81,2.805,2.806,232
20150601|2015-05-04 16:00,4,2.806,2.816,2.806,2.815,196
20150601|2015-05-04 17:00,5,2.808,2.812,2.798,2.798,208
20150601|2015-05-04 17:30,5,2.798,2.807,2.797,2.806,118
20150601|2015-05-04 18:00,5,2.806,2.808,2.804,2.808,21
20150601|2015-05-04 18:30,5,2.809,2.809,2.809,2.809,4
20150601|2015-05-04 19:00,5,2.809,2.809,2.806,2.809,10
20150601|2015-05-04 19:30,5,2.807,2.809,2.8,2.805,73
20150601|2015-05-04 20:00,5,2.805,2.806,2.802,2.806,21
20150601|2015-05-04 20:30,5,2.806,2.806,2.804,2.806,4
20150601|2015-05-04 21:00,5,2.804,2.809,2.804,2.809,99
20150601|2015-05-04 21:30,5,2.807,2.812,2.805,2.805,143
20150601|2015-05-04 22:00,5,2.805,2.807,2.804,2.804,19
20150601|2015-05-04 22:30,5,2.804,2.804,2.801,2.804,66
20150601|2015-05-04 23:00,5,2.806,2.808,2.804,2.806,17
20150601|2015-05-04 23:30,5,2.806,2.806,2.802,2.804,32
20150601|2015-05-05 00:00,5,2.807,2.807,2.802,2.803,26
20150601|2015-05-05 00:30,5,2.803,2.803,2.799,2.801,22
20150601|2015-05-05 01:00,5,2.801,2.805,2.801,2.801,47
20150601|2015-05-05 01:30,5,2.801,2.804,2.798,2.803,151
20150601|2015-05-05 02:00,5,2.803,2.804,2.796,2.798,212
20150601|2015-05-05 02:30,5,2.797,2.801,2.797,2.801,77
20150601|2015-05-05 03:00,5,2.799,2.803,2.799,2.803,105
20150601|2015-05-05 03:30,5,2.802,2.806,2.798,2.801,200
20150601|2015-05-05 04:00,5,2.802,2.804,2.798,2.8,85
20150601|2015-05-05 04:30,5,2.799,2.804,2.797,2.801,104
20150601|2015-05-05 05:00,5,2.801,2.802,2.791,2.794,498
20150601|2015-05-05 05:30,5,2.794,2.798,2.789,2.79,305
20150601|2015-05-05 06:00,5,2.789,2.803,2.789,2.802,571
20150601|2015-05-05 06:30,5,2.8,2.82,2.798,2.805,1271
20150601|2015-05-05 07:00,5,2.804,2.808,2.785,2.79,2421
20150601|2015-05-05 07:30,5,2.791,2.801,2.782,2.79,2903
20150601|2015-05-05 08:00,5,2.791,2.803,2.789,2.794,4849
20150601|2015-05-05 08:30,5,2.794,2.817,2.792,2.799,5440
20150601|2015-05-05 09:00,5,2.799,2.799,2.775,2.789,8639
20150601|2015-05-05 09:30,5,2.789,2.811,2.787,2.808,4499
20150601|2015-05-05 10:00,5,2.808,2.821,2.784,2.785,5248
20150601|2015-05-05 10:30,5,2.784,2.8,2.781,2.794,2950
20150601|2015-05-05 11:00,5,2.793,2.804,2.786,2.79,1751
20150601|2015-05-05 11:30,5,2.789,2.791,2.772,2.78,4589
20150601|2015-05-05 12:00,5,2.779,2.781,2.766,2.774,4038
20150601|2015-05-05 12:30,5,2.774,2.785,2.773,2.785,2242
20150601|2015-05-05 13:00,5,2.784,2.786,2.778,2.78,5551
20150601|2015-05-05 13:30,5,2.78,2.789,2.78,2.783,2155
20150601|2015-05-05 14:00,5,2.783,2.787,2.782,2.784,338
20150601|2015-05-05 14:30,5,2.784,2.794,2.784,2.789,664
20150601|2015-05-05 15:00,5,2.79,2.792,2.783,2.786,333
20150601|2015-05-05 15:30,5,2.786,2.786,2.783,2.784,62
20150601|2015-05-05 16:00,5,2.785,2.786,2.782,2.784,58
20150601|2015-05-05 17:00,6,2.791,2.797,2.785,2.796,145
20150601|2015-05-05 17:30,6,2.796,2.796,2.792,2.792,21
20150601|2015-05-05 18:00,6,2.794,2.795,2.792,2.793,28
20150601|2015-05-05 18:30,6,2.792,2.793,2.791,2.791,26
20150601|2015-05-05 19:00,6,2.789,2.789,2.781,2.788,22
20150601|2015-05-05 19:30,6,2.788,2.795,2.786,2.788,35
20150601|2015-05-05 20:00,6,2.792,2.792,2.789,2.789,18
20150601|2015-05-05 20:30,6,2.79,2.791,2.79,2.791,12
20150601|2015-05-05 21:00,6,2.79,2.79,2.788,2.79,6
20150601|2015-05-05 21:30,6,2.791,2.792,2.791,2.791,5
20150601|2015-05-05 22:00,6,2.793,2.794,2.781,2.781,119
20150601|2015-05-05 22:30,6,2.784,2.784,2.78,2.78,22
20150601|2015-05-05 23:00,6,2.782,2.786,2.782,2.783,22
20150601|2015-05-05 23:30,6,2.782,2.783,2.769,2.778,118
20150601|2015-05-06 00:00,6,2.778,2.783,2.778,2.783,6
20150601|2015-05-06 00:30,6,2.786,2.786,2.777,2.777,68
20150601|2015-05-06 01:00,6,2.777,2.781,2.775,2.776,80
20150601|2015-05-06 01:30,6,2.777,2.778,2.773,2.776,66
20150601|2015-05-06 02:00,6,2.777,2.782,2.777,2.778,68
20150601|2015-05-06 02:30,6,2.777,2.778,2.772,2.772,75
20150601|2015-05-06 03:00,6,2.773,2.777,2.758,2.771,650
20150601|2015-05-06 03:30,6,2.772,2.782,2.768,2.782,149
20150601|2015-05-06 04:00,6,2.782,2.786,2.771,2.776,133
20150601|2015-05-06 04:30,6,2.774,2.774,2.765,2.766,152
20150601|2015-05-06 05:00,6,2.767,2.774,2.76,2.771,348
20150601|2015-05-06 05:30,6,2.772,2.773,2.764,2.768,244
20150601|2015-05-06 06:00,6,2.767,2.767,2.747,2.75,808
20150601|2015-05-06 06:30,6,2.75,2.754,2.748,2.752,699
20150601|2015-05-06 07:00,6,2.752,2.775,2.748,2.773,2054
20150601|2015-05-06 07:30,6,2.772,2.775,2.753,2.756,2384
20150601|2015-05-06 08:00,6,2.756,2.79,2.756,2.783,5006
20150601|2015-05-06 08:30,6,2.783,2.798,2.782,2.793,4955
20150601|2015-05-06 09:00,6,2.792,2.813,2.787,2.808,5935
20150601|2015-05-06 09:30,6,2.808,2.813,2.796,2.803,3424
20150601|2015-05-06 10:00,6,2.803,2.814,2.798,2.81,3588
20150601|2015-05-06 10:30,6,2.811,2.815,2.798,2.799,3088
20150601|2015-05-06 11:00,6,2.8,2.808,2.798,2.807,2241
20150601|2015-05-06 11:30,6,2.808,2.819,2.807,2.817,3023
20150601|2015-05-06 12:00,6,2.817,2.822,2.807,2.809,4051
20150601|2015-05-06 12:30,6,2.809,2.813,2.781,2.781,5142
20150601|2015-05-06 13:00,6,2.781,2.787,2.768,2.777,8174
20150601|2015-05-06 13:30,6,2.777,2.778,2.767,2.771,1420
20150601|2015-05-06 14:00,6,2.772,2.775,2.77,2.773,902
20150601|2015-05-06 14:30,6,2.773,2.774,2.769,2.77,892
20150601|2015-05-06 15:00,6,2.77,2.777,2.769,2.776,220
20150601|2015-05-06 15:30,6,2.777,2.78,2.774,2.778,207
20150601|2015-05-06 16:00,6,2.777,2.777,2.773,2.774,96
20150601|2015-05-06 17:00,7,2.772,2.778,2.767,2.773,52
20150601|2015-05-06 17:30,7,2.769,2.77,2.762,2.765,58
20150601|2015-05-06 18:00,7,2.767,2.769,2.765,2.765,47
20150601|2015-05-06 18:30,7,2.765,2.769,2.764,2.766,28
20150601|2015-05-06 19:00,7,2.767,2.771,2.767,2.771,29
20150601|2015-05-06 19:30,7,2.77,2.77,2.767,2.769,53
20150601|2015-05-06 20:00,7,2.767,2.77,2.765,2.766,88
20150601|2015-05-06 20:30,7,2.766,2.767,2.765,2.767,7
20150601|2015-05-06 21:00,7,2.766,2.768,2.765,2.765,8
20150601|2015-05-06 21:30,7,2.766,2.766,2.764,2.766,8
20150601|2015-05-06 22:00,7,2.766,2.769,2.766,2.768,19
20150601|2015-05-06 22:30,7,2.769,2.77,2.769,2.769,10
20150601|2015-05-06 23:00,7,2.769,2.771,2.767,2.77,75
20150601|2015-05-06 23:30,7,2.769,2.77,2.766,2.769,21
20150601|2015-05-07 00:00,7,2.766,2.768,2.765,2.766,20
20150601|2015-05-07 00:30,7,2.766,2.766,2.765,2.766,23
20150601|2015-05-07 01:00,7,2.766,2.767,2.763,2.765,87
20150601|2015-05-07 01:30,7,2.763,2.768,2.763,2.764,97
20150601|2015-05-07 02:00,7,2.764,2.768,2.763,2.766,69
20150601|2015-05-07 02:30,7,2.767,2.768,2.762,2.763,74
20150601|2015-05-07 03:00,7,2.764,2.774,2.763,2.768,232
20150601|2015-05-07 03:30,7,2.77,2.779,2.767,2.779,165
20150601|2015-05-07 04:00,7,2.777,2.783,2.77,2.77,302
20150601|2015-05-07 04:30,7,2.771,2.783,2.761,2.779,386
20150601|2015-05-07 05:00,7,2.779,2.788,2.779,2.785,267
20150601|2015-05-07 05:30,7,2.786,2.788,2.78,2.787,114
20150601|2015-05-07 06:00,7,2.787,2.792,2.784,2.792,574
20150601|2015-05-07 06:30,7,2.792,2.798,2.792,2.796,969
20150601|2015-05-07 07:00,7,2.795,2.807,2.793,2.796,1883
20150601|2015-05-07 07:30,7,2.795,2.795,2.784,2.794,1874
20150601|2015-05-07 08:00,7,2.794,2.806,2.785,2.805,5048
20150601|2015-05-07 08:30,7,2.804,2.813,2.8,2.808,5379
20150601|2015-05-07 09:00,7,2.808,2.821,2.785,2.788,7526
20150601|2015-05-07 09:30,7,2.788,2.788,2.741,2.751,18393
20150601|2015-05-07 10:00,7,2.75,2.759,2.725,2.728,9960
20150601|2015-05-07 10:30,7,2.728,2.734,2.721,2.726,6636
20150601|2015-05-07 11:00,7,2.726,2.726,2.712,2.715,7049
20150601|2015-05-07 11:30,7,2.714,2.727,2.711,2.721,5029
20150601|2015-05-07 12:00,7,2.72,2.732,2.717,2.73,3813
20150601|2015-05-07 12:30,7,2.731,2.734,2.721,2.728,2391
20150601|2015-05-07 13:00,7,2.727,2.737,2.723,2.735,6330
20150601|2015-05-07 13:30,7,2.735,2.741,2.732,2.738,2208
20150601|2015-05-07 14:00,7,2.737,2.74,2.734,2.739,684
20150601|2015-05-07 14:30,7,2.739,2.744,2.735,2.744,879
20150601|2015-05-07 15:00,7,2.744,2.746,2.739,2.741,571
20150601|2015-05-07 15:30,7,2.74,2.741,2.737,2.739,191
20150601|2015-05-07 16:00,7,2.74,2.742,2.736,2.741,75
20150601|2015-05-07 17:00,8,2.735,2.74,2.733,2.737,241
20150601|2015-05-07 17:30,8,2.735,2.735,2.733,2.734,16
20150601|2015-05-07 18:00,8,2.734,2.735,2.734,2.735,2
20150601|2015-05-07 18:30,8,2.735,2.735,2.734,2.735,10
20150601|2015-05-07 19:00,8,2.735,2.735,2.733,2.733,12
20150601|2015-05-07 19:30,8,2.734,2.734,2.726,2.728,86
20150601|2015-05-07 20:00,8,2.728,2.728,2.727,2.728,53
20150601|2015-05-07 20:30,8,2.728,2.728,2.727,2.727,11
20150601|2015-05-07 21:00,8,2.727,2.728,2.726,2.728,28
20150601|2015-05-07 21:30,8,2.727,2.728,2.725,2.728,60
20150601|2015-05-07 22:00,8,2.729,2.732,2.729,2.731,24
20150601|2015-05-07 23:00,8,2.73,2.732,2.73,2.732,9
20150601|2015-05-07 23:30,8,2.732,2.734,2.728,2.731,41
20150601|2015-05-08 00:00,8,2.731,2.731,2.73,2.73,9
20150601|2015-05-08 00:30,8,2.731,2.731,2.728,2.731,48
20150601|2015-05-08 01:00,8,2.731,2.731,2.728,2.729,32
20150601|2015-05-08 01:30,8,2.731,2.733,2.729,2.729,64
20150601|2015-05-08 02:00,8,2.729,2.736,2.727,2.736,119
20150601|2015-05-08 02:30,8,2.736,2.736,2.732,2.735,122
20150601|2015-05-08 03:00,8,2.735,2.738,2.735,2.738,103
20150601|2015-05-08 03:30,8,2.737,2.738,2.735,2.736,78
20150601|2015-05-08 04:00,8,2.737,2.752,2.737,2.744,513
20150601|2015-05-08 04:30,8,2.745,2.746,2.726,2.739,482
20150601|2015-05-08 05:00,8,2.738,2.755,2.738,2.75,617
20150601|2015-05-08 05:30,8,2.75,2.755,2.746,2.753,292
20150601|2015-05-08 06:00,8,2.753,2.755,2.747,2.747,399
20150601|2015-05-08 06:30,8,2.747,2.765,2.741,2.763,1123
20150601|2015-05-08 07:00,8,2.763,2.784,2.762,2.767,3519
20150601|2015-05-08 07:30,8,2.767,2.808,2.766,2.808,5999
20150601|2015-05-08 08:00,8,2.807,2.878,2.806,2.863,31755
20150601|2015-05-08 08:30,8,2.863,2.865,2.834,2.851,9880
20150601|2015-05-08 09:00,8,2.851,2.869,2.843,2.845,8947
20150601|2015-05-08 09:30,8,2.845,2.853,2.829,2.845,7080
20150601|2015-05-08 10:00,8,2.846,2.867,2.846,2.863,6116
20150601|2015-05-08 10:30,8,2.864,2.867,2.853,2.864,3780
20150601|2015-05-08 11:00,8,2.865,2.873,2.858,2.861,4365
20150601|2015-05-08 11:30,8,2.861,2.866,2.85,2.857,4476
20150601|2015-05-08 12:00,8,2.858,2.874,2.857,2.861,3855
20150601|2015-05-08 12:30,8,2.862,2.871,2.859,2.864,2912
20150601|2015-05-08 13:00,8,2.865,2.888,2.857,2.879,17246
20150601|2015-05-08 13:30,8,2.88,2.88,2.864,2.87,3799
20150601|2015-05-08 14:00,8,2.87,2.871,2.865,2.865,1328
20150601|2015-05-08 14:30,8,2.864,2.87,2.859,2.863,2399
20150601|2015-05-08 15:00,8,2.864,2.87,2.859,2.87,731
20150601|2015-05-08 15:30,8,2.87,2.872,2.867,2.868,205
20150601|2015-05-08 16:00,8,2.868,2.873,2.861,2.864,256
20150601|2015-05-10 17:00,11,2.914,2.935,2.913,2.921,1938
20150601|2015-05-10 17:30,11,2.922,2.929,2.922,2.927,106
20150601|2015-05-10 18:00,11,2.925,2.925,2.918,2.919,130
20150601|2015-05-10 18:30,11,2.918,2.919,2.903,2.908,290
20150601|2015-05-10 19:00,11,2.908,2.912,2.907,2.907,94
20150601|2015-05-10 19:30,11,2.907,2.914,2.905,2.914,146
20150601|2015-05-10 20:00,11,2.914,2.916,2.912,2.913,48
20150601|2015-05-10 20:30,11,2.914,2.914,2.907,2.908,251
20150601|2015-05-10 21:00,11,2.908,2.91,2.908,2.908,125
20150601|2015-05-10 21:30,11,2.908,2.908,2.903,2.905,174
20150601|2015-05-10 22:00,11,2.904,2.904,2.901,2.902,161
20150601|2015-05-10 22:30,11,2.902,2.903,2.9,2.901,162
20150601|2015-05-10 23:00,11,2.901,2.901,2.896,2.896,102
20150601|2015-05-10 23:30,11,2.897,2.9,2.894,2.9,112
20150601|2015-05-11 00:00,11,2.9,2.902,2.898,2.9,124
20150601|2015-05-11 00:30,11,2.9,2.904,2.898,2.899,90
20150601|2015-05-11 01:00,11,2.898,2.904,2.898,2.9,187
20150601|2015-05-11 01:30,11,2.899,2.902,2.895,2.898,175
20150601|2015-05-11 02:00,11,2.897,2.897,2.89,2.89,436
20150601|2015-05-11 02:30,11,2.892,2.904,2.892,2.899,613
20150601|2015-05-11 03:00,11,2.898,2.898,2.886,2.89,379
20150601|2015-05-11 03:30,11,2.89,2.892,2.886,2.888,156
20150601|2015-05-11 04:00,11,2.888,2.89,2.885,2.886,183
20150601|2015-05-11 04:30,11,2.886,2.887,2.885,2.886,100
20150601|2015-05-11 05:00,11,2.885,2.892,2.882,2.888,437
20150601|2015-05-11 05:30,11,2.888,2.892,2.885,2.886,248
20150601|2015-05-11 06:00,11,2.886,2.89,2.881,2.89,997
20150601|2015-05-11 06:30,11,2.889,2.9,2.886,2.886,1802
20150601|2015-05-11 07:00,11,2.886,2.886,2.828,2.845,6079
20150601|2015-05-11 07:30,11,2.844,2.855,2.839,2.852,3688
20150601|2015-05-11 08:00,11,2.853,2.874,2.843,2.864,7448
20150601|2015-05-11 08:30,11,2.864,2.882,2.857,2.882,3904
20150601|2015-05-11 09:00,11,2.882,2.886,2.868,2.879,5237
20150601|2015-05-11 09:30,11,2.879,2.883,2.865,2.882,2658
20150601|2015-05-11 10:00,11,2.881,2.885,2.853,2.855,3088
20150601|2015-05-11 10:30,11,2.856,2.86,2.846,2.848,2923
20150601|2015-05-11 11:00,11,2.849,2.858,2.845,2.849,1937
20150601|2015-05-11 11:30,11,2.849,2.853,2.837,2.838,3609
20150601|2015-05-11 12:00,11,2.837,2.839,2.809,2.813,6925
20150601|2015-05-11 12:30,11,2.814,2.823,2.811,2.818,3350
20150601|2015-05-11 13:00,11,2.818,2.82,2.796,2.804,9765
20150601|2015-05-11 13:30,11,2.805,2.809,2.804,2.809,1942
20150601|2015-05-11 14:00,11,2.808,2.82,2.808,2.811,1068
20150601|2015-05-11 14:30,11,2.81,2.816,2.809,2.816,707
20150601|2015-05-11 15:00,11,2.816,2.817,2.806,2.806,362
20150601|2015-05-11 15:30,11,2.807,2.812,2.806,2.81,310
20150601|2015-05-11 16:00,11,2.809,2.812,2.808,2.812,45
20150601|2015-05-11 17:00,12,2.818,2.819,2.816,2.817,97
20150601|2015-05-11 17:30,12,2.817,2.819,2.816,2.819,27
20150601|2015-05-11 18:00,12,2.818,2.819,2.817,2.817,38
20150601|2015-05-11 18:30,12,2.816,2.816,2.811,2.815,46
20150601|2015-05-11 19:00,12,2.814,2.816,2.812,2.813,27
20150601|2015-05-11 19:30,12,2.815,2.815,2.809,2.81,46
20150601|2015-05-11 20:00,12,2.809,2.812,2.809,2.81,11
20150601|2015-05-11 20:30,12,2.811,2.812,2.809,2.811,17
20150601|2015-05-11 21:00,12,2.813,2.813,2.811,2.811,10
20150601|2015-05-11 21:30,12,2.814,2.815,2.811,2.811,46
20150601|2015-05-11 22:00,12,2.814,2.814,2.81,2.812,39
20150601|2015-05-11 22:30,12,2.811,2.811,2.785,2.799,455
20150601|2015-05-11 23:00,12,2.807,2.807,2.797,2.798,82
20150601|2015-05-11 23:30,12,2.799,2.805,2.797,2.802,129
20150601|2015-05-12 00:00,12,2.802,2.802,2.796,2.798,47
20150601|2015-05-12 00:30,12,2.798,2.801,2.789,2.796,79
20150601|2015-05-12 01:00,12,2.795,2.797,2.79,2.794,138
20150601|2015-05-12 01:30,12,2.792,2.793,2.788,2.793,167
20150601|2015-05-12 02:00,12,2.793,2.817,2.793,2.816,337
20150601|2015-05-12 02:30,12,2.817,2.817,2.813,2.816,91
20150601|2015-05-12 03:00,12,2.817,2.826,2.812,2.815,487
20150601|2015-05-12 03:30,12,2.815,2.823,2.812,2.82,115
20150601|2015-05-12 04:00,12,2.817,2.822,2.815,2.819,87
20150601|2015-05-12 04:30,12,2.819,2.82,2.81,2.813,177
20150601|2015-05-12 05:00,12,2.813,2.819,2.804,2.806,200
20150601|2015-05-12 05:30,12,2.806,2.837,2.806,2.832,944
20150601|2015-05-12 06:00,12,2.832,2.839,2.83,2.838,434
20150601|2015-05-12 06:30,12,2.837,2.851,2.834,2.836,1086
20150601|2015-05-12 07:00,12,2.836,2.86,2.835,2.853,2503
20150601|2015-05-12 07:30,12,2.853,2.886,2.851,2.872,5755
20150601|2015-05-12 08:00,12,2.872,2.897,2.864,2.887,9536
20150601|2015-05-12 08:30,12,2.886,2.893,2.878,2.886,4972
20150601|2015-05-12 09:00,12,2.886,2.931,2.885,2.916,16826
20150601|2015-05-12 09:30,12,2.916,2.925,2.904,2.913,6395
20150601|2015-05-12 10:00,12,2.914,2.924,2.897,2.902,6402
20150601|2015-05-12 10:30,12,2.902,2.914,2.902,2.909,3024
20150601|2015-05-12 11:00,12,2.909,2.922,2.907,2.914,3873
20150601|2015-05-12 11:30,12,2.913,2.917,2.907,2.912,3820
20150601|2015-05-12 12:00,12,2.912,2.916,2.907,2.91,2068
20150601|2015-05-12 12:30,12,2.909,2.909,2.89,2.904,6549
20150601|2015-05-12 13:00,12,2.905,2.906,2.881,2.898,9838
20150601|2015-05-12 13:30,12,2.898,2.906,2.896,2.901,2898
20150601|2015-05-12 14:00,12,2.901,2.906,2.901,2.903,804
20150601|2015-05-12 14:30,12,2.903,2.909,2.902,2.902,868
20150601|2015-05-12 15:00,12,2.903,2.905,2.9,2.903,578
20150601|2015-05-12 15:30,12,2.904,2.904,2.888,2.89,786
20150601|2015-05-12 16:00,12,2.889,2.893,2.889,2.891,61
20150601|2015-05-12 17:00,13,2.896,2.897,2.887,2.895,172
20150601|2015-05-12 17:30,13,2.895,2.895,2.884,2.891,111
20150601|2015-05-12 18:00,13,2.891,2.893,2.889,2.892,21
20150601|2015-05-12 18:30,13,2.894,2.897,2.894,2.895,43
20150601|2015-05-12 19:00,13,2.896,2.902,2.895,2.898,172
20150601|2015-05-12 19:30,13,2.9,2.911,2.9,2.904,76
20150601|2015-05-12 20:00,13,2.904,2.904,2.9,2.904,25
20150601|2015-05-12 20:30,13,2.904,2.904,2.901,2.903,7
20150601|2015-05-12 21:00,13,2.902,2.911,2.901,2.904,72
20150601|2015-05-12 21:30,13,2.903,2.91,2.903,2.909,105
20150601|2015-05-12 22:00,13,2.909,2.909,2.905,2.906,24
20150601|2015-05-12 22:30,13,2.904,2.907,2.901,2.905,32
20150601|2015-05-12 23:00,13,2.906,2.909,2.9,2.903,52
20150601|2015-05-12 23:30,13,2.903,2.911,2.902,2.908,43
20150601|2015-05-13 00:00,13,2.909,2.911,2.908,2.909,48
20150601|2015-05-13 00:30,13,2.91,2.911,2.902,2.91,66
20150601|2015-05-13 01:00,13,2.909,2.909,2.903,2.905,68
20150601|2015-05-13 01:30,13,2.904,2.905,2.899,2.901,122
20150601|2015-05-13 02:00,13,2.901,2.903,2.896,2.898,249
20150601|2015-05-13 02:30,13,2.898,2.903,2.897,2.902,128
20150601|2015-05-13 03:00,13,2.902,2.909,2.9,2.902,221
20150601|2015-05-13 03:30,13,2.902,2.902,2.892,2.894,200
20150601|2015-05-13 04:00,13,2.894,2.897,2.893,2.893,87
20150601|2015-05-13 04:30,13,2.894,2.896,2.883,2.883,343
20150601|2015-05-13 05:00,13,2.883,2.891,2.882,2.889,262
20150601|2015-05-13 05:30,13,2.889,2.891,2.884,2.886,180
20150601|2015-05-13 06:00,13,2.885,2.901,2.884,2.895,947
20150601|2015-05-13 06:30,13,2.895,2.926,2.895,2.915,1735
20150601|2015-05-13 07:00,13,2.914,2.916,2.861,2.872,4727
20150601|2015-05-13 07:30,13,2.872,2.883,2.856,2.883,4939
20150601|2015-05-13 08:00,13,2.882,2.884,2.865,2.878,4915
20150601|2015-05-13 08:30,13,2.878,2.895,2.863,2.895,4732
20150601|2015-05-13 09:00,13,2.895,2.96,2.888,2.953,17608
20150601|2015-05-13 09:30,13,2.953,2.954,2.925,2.935,7344
20150601|2015-05-13 10:00,13,2.936,2.949,2.928,2.944,3935
20150601|2015-05-13 10:30,13,2.945,2.972,2.938,2.95,9846
20150601|2015-05-13 11:00,13,2.951,2.958,2.931,2.946,4802
20150601|2015-05-13 11:30,13,2.946,2.957,2.945,2.948,3521
20150601|2015-05-13 12:00,13,2.948,2.957,2.935,2.936,2689
20150601|2015-05-13 12:30,13,2.936,2.941,2.928,2.929,4423
20150601|2015-05-13 13:00,13,2.929,2.938,2.919,2.934,7903
20150601|2015-05-13 13:30,13,2.933,2.937,2.932,2.935,1631
20150601|2015-05-13 14:00,13,2.936,2.937,2.934,2.935,412
20150601|2015-05-13 14:30,13,2.935,2.939,2.933,2.935,732
20150601|2015-05-13 15:00,13,2.935,2.941,2.935,2.938,443
20150601|2015-05-13 15:30,13,2.938,2.94,2.933,2.935,327
20150601|2015-05-13 16:00,13,2.936,2.936,2.931,2.931,207
20150601|2015-05-13 17:00,14,2.94,2.943,2.933,2.938,90
20150601|2015-05-13 17:30,14,2.939,2.94,2.938,2.94,26
20150601|2015-05-13 18:00,14,2.942,2.943,2.94,2.943,31
20150601|2015-05-13 18:30,14,2.943,2.945,2.942,2.943,86
20150601|2015-05-13 19:00,14,2.942,2.942,2.94,2.942,22
20150601|2015-05-13 19:30,14,2.939,2.941,2.938,2.939,54
20150601|2015-05-13 20:00,14,2.939,2.939,2.937,2.939,12
20150601|2015-05-13 20:30,14,2.938,2.94,2.938,2.939,12
20150601|2015-05-13 21:00,14,2.939,2.941,2.939,2.939,15
20150601|2015-05-13 21:30,14,2.939,2.94,2.938,2.939,8
20150601|2015-05-13 22:00,14,2.938,2.946,2.938,2.945,70
20150601|2015-05-13 22:30,14,2.945,2.95,2.945,2.948,88
20150601|2015-05-13 23:00,14,2.949,2.952,2.947,2.949,66
20150601|2015-05-13 23:30,14,2.946,2.948,2.94,2.941,97
20150601|2015-05-14 00:00,14,2.941,2.942,2.937,2.938,55
20150601|2015-05-14 00:30,14,2.938,2.941,2.934,2.934,83
20150601|2015-05-14 01:00,14,2.935,2.936,2.933,2.935,55
20150601|2015-05-14 01:30,14,2.936,2.936,2.934,2.935,39
20150601|2015-05-14 02:00,14,2.935,2.941,2.935,2.935,198
20150601|2015-05-14 02:30,14,2.935,2.939,2.933,2.937,186
20150601|2015-05-14 03:00,14,2.936,2.937,2.933,2.934,58
20150601|2015-05-14 03:30,14,2.933,2.936,2.933,2.933,46
20150601|2015-05-14 04:00,14,2.934,2.94,2.933,2.937,180
20150601|2015-05-14 04:30,14,2.939,2.941,2.937,2.938,66
20150601|2015-05-14 05:00,14,2.938,2.938,2.931,2.932,285
20150601|2015-05-14 05:30,14,2.931,2.933,2.907,2.91,1328
20150601|2015-05-14 06:00,14,2.91,2.919,2.907,2.919,461
20150601|2015-05-14 06:30,14,2.919,2.927,2.907,2.91,943
20150601|2015-05-14 07:00,14,2.909,2.918,2.892,2.902,2372
20150601|2015-05-14 07:30,14,2.902,2.913,2.888,2.911,3168
20150601|2015-05-14 08:00,14,2.912,2.917,2.896,2.904,3911
20150601|2015-05-14 08:30,14,2.905,2.907,2.897,2.901,2308
20150601|2015-05-14 09:00,14,2.903,2.907,2.892,2.893,5235
20150601|2015-05-14 09:30,14,2.897,3.02,2.897,2.998,38611
20150601|2015-05-14 10:00,14,2.998,3.009,2.991,2.995,7754
20150601|2015-05-14 10:30,14,2.995,3.005,2.985,2.99,5475
20150601|2015-05-14 11:00,14,2.99,3.006,2.985,3.004,3209
20150601|2015-05-14 11:30,14,3.004,3.015,2.994,2.996,4709
20150601|2015-05-14 12:00,14,2.995,3.005,2.986,2.992,3396
20150601|2015-05-14 12:30,14,2.991,3.013,2.99,3.009,3691
20150601|2015-05-14 13:00,14,3.01,3.016,2.988,2.998,10419
20150601|2015-05-14 13:30,14,2.998,3.008,2.996,3.006,1869
20150601|2015-05-14 14:00,14,3.007,3.01,3.004,3.007,951
20150601|2015-05-14 14:30,14,3.006,3.009,3.003,3.005,1645
20150601|2015-05-14 15:00,14,3.005,3.016,3.004,3.01,768
20150601|2015-05-14 15:30,14,3.01,3.012,3.007,3.009,252
20150601|2015-05-14 16:00,14,3.009,3.014,3.006,3.011,207
20150601|2015-05-14 17:00,15,3.017,3.017,3.009,3.01,124
20150601|2015-05-14 17:30,15,3.011,3.013,3.008,3.011,43
20150601|2015-05-14 18:00,15,3.012,3.012,3.009,3.009,11
20150601|2015-05-14 18:30,15,3.009,3.01,3.005,3.005,64
20150601|2015-05-14 19:00,15,3.006,3.012,3.006,3.012,65
20150601|2015-05-14 19:30,15,3.012,3.015,3.011,3.012,49
20150601|2015-05-14 20:00,15,3.008,3.012,3.008,3.012,59
20150601|2015-05-14 20:30,15,3.012,3.012,3.01,3.01,18
20150601|2015-05-14 21:00,15,3.009,3.01,3.007,3.008,61
20150601|2015-05-14 21:30,15,3.008,3.009,3.007,3.007,19
20150601|2015-05-14 22:00,15,3.007,3.007,3.003,3.004,95
20150601|2015-05-14 22:30,15,3.004,3.005,3,3.004,122
20150601|2015-05-14 23:00,15,3.003,3.004,3.002,3.002,11
20150601|2015-05-14 23:30,15,3.002,3.006,3,3.003,94
20150601|2015-05-15 00:00,15,3.003,3.006,3.002,3.003,44
20150601|2015-05-15 00:30,15,3.003,3.003,3,3.001,32
20150601|2015-05-15 01:00,15,3.002,3.005,3,3.003,110
20150601|2015-05-15 01:30,15,3.003,3.003,3,3.002,116
20150601|2015-05-15 02:00,15,3.002,3.005,2.995,3.003,462
20150601|2015-05-15 02:30,15,3.002,3.004,2.995,2.999,200
20150601|2015-05-15 03:00,15,2.998,3.001,2.995,2.999,195
20150601|2015-05-15 03:30,15,2.998,3.003,2.996,3,291
20150601|2015-05-15 04:00,15,3,3.008,2.999,3.007,173
20150601|2015-05-15 04:30,15,3.007,3.008,3.002,3.003,104
20150601|2015-05-15 05:00,15,3.002,3.005,2.992,2.993,448
20150601|2015-05-15 05:30,15,2.994,3.003,2.992,2.998,322
20150601|2015-05-15 06:00,15,2.998,3.004,2.992,2.994,438
20150601|2015-05-15 06:30,15,2.994,2.996,2.98,2.987,1681
20150601|2015-05-15 07:00,15,2.987,2.996,2.979,2.987,2227
20150601|2015-05-15 07:30,15,2.986,3.003,2.979,3.002,3875
20150601|2015-05-15 08:00,15,3.002,3.007,2.982,3.005,6714
20150601|2015-05-15 08:30,15,3.005,3.016,3,3.003,5295
20150601|2015-05-15 09:00,15,3.003,3.005,2.985,2.992,3696
20150601|2015-05-15 09:30,15,2.993,2.997,2.971,2.977,5923
20150601|2015-05-15 10:00,15,2.976,2.988,2.975,2.984,2919
20150601|2015-05-15 10:30,15,2.985,3.003,2.983,3.001,2791
20150601|2015-05-15 11:00,15,3.001,3.006,2.99,3.004,2551
20150601|2015-05-15 11:30,15,3.004,3.022,3.004,3.017,4565
20150601|2015-05-15 12:00,15,3.017,3.03,3.016,3.02,3985
20150601|2015-05-15 12:30,15,3.019,3.036,3.018,3.027,3226
20150601|2015-05-15 13:00,15,3.027,3.031,3.012,3.013,6401
20150601|2015-05-15 13:30,15,3.013,3.019,3.009,3.013,2396
20150601|2015-05-15 14:00,15,3.013,3.019,3.012,3.016,445
20150601|2015-05-15 14:30,15,3.016,3.019,3.014,3.017,545
20150601|2015-05-15 15:00,15,3.016,3.018,3.012,3.015,401
20150601|2015-05-15 15:30,15,3.016,3.018,3.014,3.015,295
20150601|2015-05-15 16:00,15,3.015,3.018,3.012,3.017,96
20150601|2015-05-17 17:00,18,2.983,3.022,2.978,3.009,1250
20150601|2015-05-17 17:30,18,3.011,3.018,3.011,3.016,121
20150601|2015-05-17 18:00,18,3.017,3.021,3.014,3.019,83
20150601|2015-05-17 18:30,18,3.02,3.021,3.017,3.018,38
20150601|2015-05-17 19:00,18,3.018,3.019,3.001,3.005,347
20150601|2015-05-17 19:30,18,3.005,3.013,3.005,3.011,69
20150601|2015-05-17 20:00,18,3.013,3.015,3.012,3.015,32
20150601|2015-05-17 20:30,18,3.015,3.015,3.005,3.005,350
20150601|2015-05-17 21:00,18,3.005,3.01,3.003,3.003,251
20150601|2015-05-17 21:30,18,3.003,3.006,2.999,3.006,82
20150601|2015-05-17 22:00,18,3.005,3.011,3.003,3.01,31
20150601|2015-05-17 22:30,18,3.011,3.012,3.003,3.011,136
20150601|2015-05-17 23:00,18,3.01,3.011,3.008,3.011,8
20150601|2015-05-17 23:30,18,3.009,3.011,3.006,3.008,41
20150601|2015-05-18 00:00,18,3.009,3.012,3.008,3.01,32
20150601|2015-05-18 00:30,18,3.009,3.019,3.009,3.018,122
20150601|2015-05-18 01:00,18,3.017,3.017,3.009,3.014,149
20150601|2015-05-18 01:30,18,3.015,3.019,3.014,3.014,122
20150601|2015-05-18 02:00,18,3.013,3.013,2.999,3.001,402
20150601|2015-05-18 02:30,18,3.002,3.009,2.999,3.001,165
20150601|2015-05-18 03:00,18,3,3.002,2.995,2.997,145
20150601|2015-05-18 03:30,18,2.998,3.002,2.996,3,180
20150601|2015-05-18 04:00,18,3,3.001,2.997,2.999,65
20150601|2015-05-18 04:30,18,2.997,2.999,2.994,2.997,115
20150601|2015-05-18 05:00,18,2.997,2.997,2.978,2.982,714
20150601|2015-05-18 05:30,18,2.981,2.993,2.979,2.99,541
20150601|2015-05-18 06:00,18,2.989,3.003,2.989,3.001,684
20150601|2015-05-18 06:30,18,3.001,3.001,2.986,2.992,987
20150601|2015-05-18 07:00,18,2.992,3.014,2.986,3.01,1949
20150601|2015-05-18 07:30,18,3.011,3.018,2.996,3.004,2288
20150601|2015-05-18 08:00,18,3.004,3.044,2.996,3.038,8604
20150601|2015-05-18 08:30,18,3.038,3.048,3.005,3.009,6432
20150601|2015-05-18 09:00,18,3.009,3.02,3,3.011,4131
20150601|2015-05-18 09:30,18,3.01,3.019,3.008,3.014,1867
20150601|2015-05-18 10:00,18,3.015,3.017,2.987,2.989,5352
20150601|2015-05-18 10:30,18,2.989,3.002,2.986,3,2635
20150601|2015-05-18 11:00,18,3,3.015,2.999,3.013,2267
20150601|2015-05-18 11:30,18,3.013,3.015,3.009,3.012,1218
20150601|2015-05-18 12:00,18,3.012,3.012,3.001,3.006,1514
20150601|2015-05-18 12:30,18,3.005,3.009,2.997,3,1774
20150601|2015-05-18 13:00,18,3,3.012,2.997,3.011,3865
20150601|2015-05-18 13:30,18,3.012,3.016,3.011,3.015,1485
20150601|2015-05-18 14:00,18,3.015,3.015,3.01,3.012,756
20150601|2015-05-18 14:30,18,3.012,3.022,3.012,3.021,832
20150601|2015-05-18 15:00,18,3.021,3.026,3.016,3.022,922
20150601|2015-05-18 15:30,18,3.023,3.028,3.022,3.023,228
20150601|2015-05-18 16:00,18,3.024,3.027,3.023,3.027,86
20150601|2015-05-18 17:00,19,3.02,3.024,3.019,3.023,85
20150601|2015-05-18 17:30,19,3.024,3.024,3.012,3.019,88
20150601|2015-05-18 18:00,19,3.019,3.019,3.008,3.012,76
20150601|2015-05-18 18:30,19,3.014,3.017,3.002,3.013,168
20150601|2015-05-18 19:00,19,3.011,3.013,3.01,3.011,39
20150601|2015-05-18 19:30,19,3.011,3.018,3.007,3.01,122
20150601|2015-05-18 20:00,19,3.009,3.019,3.009,3.014,32
20150601|2015-05-18 20:30,19,3.014,3.014,3.014,3.014,2
20150601|2015-05-18 21:00,19,3.014,3.015,3.01,3.012,16
20150601|2015-05-18 21:30,19,3.013,3.015,3.012,3.015,8
20150601|2015-05-18 22:00,19,3.015,3.015,3.011,3.011,9
20150601|2015-05-18 22:30,19,3.013,3.013,3.012,3.012,2
20150601|2015-05-18 23:00,19,3.015,3.015,3.012,3.012,3
20150601|2015-05-18 23:30,19,3.013,3.014,3.01,3.014,46
20150601|2015-05-19 00:00,19,3.011,3.014,3.01,3.012,21
20150601|2015-05-19 00:30,19,3.015,3.024,3.015,3.024,81
20150601|2015-05-19 01:00,19,3.022,3.027,3.02,3.021,95
20150601|2015-05-19 01:30,19,3.022,3.024,3.017,3.018,81
20150601|2015-05-19 02:00,19,3.018,3.027,3.014,3.023,357
20150601|2015-05-19 02:30,19,3.024,3.029,3.019,3.021,253
20150601|2015-05-19 03:00,19,3.022,3.029,3.02,3.027,134
20150601|2015-05-19 03:30,19,3.028,3.03,3.024,3.024,195
20150601|2015-05-19 04:00,19,3.025,3.029,3.023,3.025,181
20150601|2015-05-19 04:30,19,3.026,3.027,3.024,3.027,41
20150601|2015-05-19 05:00,19,3.025,3.038,3.024,3.037,338
20150601|2015-05-19 05:30,19,3.038,3.061,3.035,3.055,1323
20150601|2015-05-19 06:00,19,3.056,3.059,3.047,3.055,948
20150601|2015-05-19 06:30,19,3.055,3.081,3.054,3.073,3091
20150601|2015-05-19 07:00,19,3.073,3.078,3.059,3.063,3613
20150601|2015-05-19 07:30,19,3.062,3.098,3.061,3.084,7345
20150601|2015-05-19 08:00,19,3.083,3.099,3.072,3.085,10615
20150601|2015-05-19 08:30,19,3.085,3.098,3.085,3.096,5350
20150601|2015-05-19 09:00,19,3.096,3.105,3.064,3.069,9636
20150601|2015-05-19 09:30,19,3.069,3.07,3.028,3.041,14696
20150601|2015-05-19 10:00,19,3.04,3.048,2.989,2.994,11732
20150601|2015-05-19 10:30,19,2.994,2.994,2.957,2.965,14111
20150601|2015-05-19 11:00,19,2.965,2.98,2.965,2.972,4484
20150601|2015-05-19 11:30,19,2.972,2.976,2.938,2.943,7856
20150601|2015-05-19 12:00,19,2.943,2.972,2.939,2.959,6767
20150601|2015-05-19 12:30,19,2.958,2.991,2.945,2.989,6951
20150601|2015-05-19 13:00,19,2.989,2.991,2.944,2.947,11234
20150601|2015-05-19 13:30,19,2.948,2.953,2.945,2.95,1992
20150601|2015-05-19 14:00,19,2.95,2.954,2.948,2.954,665
20150601|2015-05-19 14:30,19,2.953,2.97,2.952,2.969,1474
20150601|2015-05-19 15:00,19,2.97,2.97,2.965,2.968,251
20150601|2015-05-19 15:30,19,2.967,2.968,2.96,2.96,250
20150601|2015-05-19 16:00,19,2.959,2.963,2.957,2.96,127
20150601|2015-05-19 17:00,20,2.961,2.968,2.961,2.964,94
20150601|2015-05-19 17:30,20,2.963,2.969,2.961,2.964,76
20150601|2015-05-19 18:00,20,2.964,2.964,2.959,2.96,36
20150601|2015-05-19 18:30,20,2.96,2.962,2.959,2.962,30
20150601|2015-05-19 19:00,20,2.963,2.964,2.961,2.961,17
20150601|2015-05-19 19:30,20,2.961,2.963,2.957,2.957,34
20150601|2015-05-19 20:00,20,2.957,2.959,2.956,2.959,11
20150601|2015-05-19 21:00,20,2.958,2.958,2.957,2.957,9
20150601|2015-05-19 21:30,20,2.958,2.962,2.957,2.961,84
20150601|2015-05-19 22:00,20,2.96,2.961,2.96,2.961,15
20150601|2015-05-19 22:30,20,2.962,2.962,2.958,2.958,24
20150601|2015-05-19 23:00,20,2.961,2.963,2.961,2.962,35
20150601|2015-05-19 23:30,20,2.962,2.963,2.956,2.956,100
20150601|2015-05-20 00:00,20,2.955,2.955,2.948,2.948,186
20150601|2015-05-20 00:30,20,2.947,2.95,2.943,2.949,75
20150601|2015-05-20 01:00,20,2.947,2.952,2.947,2.952,126
20150601|2015-05-20 01:30,20,2.951,2.956,2.95,2.956,84
20150601|2015-05-20 02:00,20,2.956,2.963,2.956,2.958,418
20150601|2015-05-20 02:30,20,2.958,2.964,2.955,2.959,240
20150601|2015-05-20 03:00,20,2.959,2.963,2.956,2.956,112
20150601|2015-05-20 03:30,20,2.957,2.961,2.951,2.956,283
20150601|2015-05-20 04:00,20,2.955,2.972,2.954,2.967,462
20150601|2015-05-20 04:30,20,2.967,2.984,2.964,2.982,552
20150601|2015-05-20 05:00,20,2.984,2.985,2.97,2.977,314
20150601|2015-05-20 05:30,20,2.975,2.98,2.965,2.979,530
20150601|2015-05-20 06:00,20,2.976,2.99,2.976,2.987,458
20150601|2015-05-20 06:30,20,2.987,2.997,2.983,2.992,952
20150601|2015-05-20 07:00,20,2.991,3.01,2.987,3.007,3325
20150601|2015-05-20 07:30,20,3.008,3.021,2.987,3.002,5025
20150601|2015-05-20 08:00,20,3.002,3.013,2.982,2.986,4715
20150601|2015-05-20 08:30,20,2.986,2.997,2.971,2.975,4663
20150601|2015-05-20 09:00,20,2.974,2.981,2.961,2.976,3598
20150601|2015-05-20 09:30,20,2.975,3.001,2.963,2.996,4228
20150601|2015-05-20 10:00,20,2.995,2.998,2.981,2.981,2605
20150601|2015-05-20 10:30,20,2.982,2.986,2.975,2.979,2184
20150601|2015-05-20 11:00,20,2.979,2.986,2.975,2.978,2029
20150601|2015-05-20 11:30,20,2.978,2.978,2.935,2.947,7134
20150601|2015-05-20 12:00,20,2.947,2.952,2.906,2.907,7526
20150601|2015-05-20 12:30,20,2.907,2.924,2.905,2.92,4535
20150601|2015-05-20 13:00,20,2.922,2.922,2.902,2.916,6961
20150601|2015-05-20 13:30,20,2.916,2.933,2.914,2.933,2042
20150601|2015-05-20 14:00,20,2.932,2.934,2.93,2.932,753
20150601|2015-05-20 14:30,20,2.932,2.934,2.93,2.934,527
20150601|2015-05-20 15:00,20,2.934,2.941,2.931,2.941,337
20150601|2015-05-20 15:30,20,2.94,2.943,2.936,2.936,242
20150601|2015-05-20 16:00,20,2.936,2.941,2.936,2.941,51
20150601|2015-05-20 17:00,21,2.939,2.946,2.936,2.938,67
20150601|2015-05-20 17:30,21,2.938,2.939,2.935,2.937,9
20150601|2015-05-20 18:00,21,2.938,2.938,2.935,2.935,14
20150601|2015-05-20 18:30,21,2.936,2.938,2.932,2.935,33
20150601|2015-05-20 19:00,21,2.933,2.934,2.929,2.93,69
20150601|2015-05-20 19:30,21,2.93,2.932,2.93,2.932,9
20150601|2015-05-20 20:00,21,2.932,2.938,2.932,2.935,34
20150601|2015-05-20 20:30,21,2.936,2.937,2.934,2.934,13
20150601|2015-05-20 21:00,21,2.933,2.933,2.931,2.933,84
20150601|2015-05-20 21:30,21,2.932,2.935,2.929,2.933,74
20150601|2015-05-20 22:00,21,2.933,2.934,2.932,2.933,32
20150601|2015-05-20 22:30,21,2.934,2.934,2.931,2.931,5
20150601|2015-05-20 23:00,21,2.933,2.934,2.922,2.924,65
20150601|2015-05-20 23:30,21,2.924,2.927,2.921,2.924,164
20150601|2015-05-21 00:00,21,2.924,2.926,2.924,2.926,37
20150601|2015-05-21 00:30,21,2.927,2.927,2.924,2.925,34
20150601|2015-05-21 01:00,21,2.925,2.939,2.92,2.938,243
20150601|2015-05-21 01:30,21,2.938,2.942,2.934,2.939,98
20150601|2015-05-21 02:00,21,2.94,2.949,2.938,2.947,219
20150601|2015-05-21 02:30,21,2.947,2.95,2.932,2.936,308
20150601|2015-05-21 03:00,21,2.935,2.949,2.935,2.937,336
20150601|2015-05-21 03:30,21,2.936,2.941,2.934,2.941,259
20150601|2015-05-21 04:00,21,2.939,2.951,2.934,2.944,314
20150601|2015-05-21 04:30,21,2.943,2.943,2.936,2.942,139
20150601|2015-05-21 05:00,21,2.941,2.945,2.938,2.941,263
20150601|2015-05-21 05:30,21,2.943,2.948,2.939,2.946,179
20150601|2015-05-21 06:00,21,2.946,2.955,2.945,2.951,377
20150601|2015-05-21 06:30,21,2.953,2.956,2.942,2.955,804
20150601|2015-05-21 07:00,21,2.955,2.959,2.947,2.949,874
20150601|2015-05-21 07:30,21,2.948,2.958,2.941,2.955,2098
20150601|2015-05-21 08:00,21,2.956,2.967,2.952,2.955,4096
20150601|2015-05-21 08:30,21,2.956,2.96,2.949,2.951,2729
20150601|2015-05-21 09:00,21,2.952,2.964,2.943,2.962,3803
20150601|2015-05-21 09:30,21,2.962,3.038,2.962,2.993,21826
20150601|2015-05-21 10:00,21,2.993,3.015,2.983,3.005,8180
20150601|2015-05-21 10:30,21,3.006,3.02,2.998,3.014,6617
20150601|2015-05-21 11:00,21,3.014,3.015,2.982,2.985,6895
20150601|2015-05-21 11:30,21,2.985,2.99,2.967,2.979,5115
20150601|2015-05-21 12:00,21,2.979,2.982,2.955,2.956,4320
20150601|2015-05-21 12:30,21,2.956,2.967,2.953,2.966,2454
20150601|2015-05-21 13:00,21,2.966,2.968,2.935,2.95,8070
20150601|2015-05-21 13:30,21,2.95,2.967,2.948,2.961,2196
20150601|2015-05-21 14:00,21,2.961,2.962,2.954,2.958,567
20150601|2015-05-21 14:30,21,2.957,2.963,2.955,2.959,691
20150601|2015-05-21 15:00,21,2.958,2.967,2.958,2.962,437
20150601|2015-05-21 15:30,21,2.965,2.968,2.963,2.968,200
20150601|2015-05-21 16:00,21,2.967,2.974,2.967,2.973,116
20150601|2015-05-21 17:00,22,2.962,2.97,2.959,2.961,55
20150601|2015-05-21 17:30,22,2.958,2.961,2.958,2.961,7
20150601|2015-05-21 18:00,22,2.96,2.96,2.959,2.959,2
20150601|2015-05-21 18:30,22,2.96,2.97,2.958,2.959,272
20150601|2015-05-21 19:00,22,2.962,2.964,2.955,2.958,189
20150601|2015-05-21 19:30,22,2.957,2.957,2.957,2.957,1
20150601|2015-05-21 20:00,22,2.955,2.955,2.954,2.954,6
20150601|2015-05-21 20:30,22,2.955,2.957,2.955,2.957,15
20150601|2015-05-21 21:00,22,2.956,2.957,2.953,2.955,13
20150601|2015-05-21 22:00,22,2.954,2.956,2.954,2.956,15
20150601|2015-05-21 22:30,22,2.955,2.956,2.952,2.956,48
20150601|2015-05-21 23:00,22,2.956,2.957,2.954,2.956,29
20150601|2015-05-21 23:30,22,2.956,2.957,2.956,2.957,35
20150601|2015-05-22 00:00,22,2.956,2.956,2.953,2.953,28
20150601|2015-05-22 00:30,22,2.953,2.954,2.952,2.954,53
20150601|2015-05-22 01:00,22,2.952,2.959,2.952,2.959,60
20150601|2015-05-22 01:30,22,2.957,2.959,2.957,2.959,6
20150601|2015-05-22 02:00,22,2.959,2.962,2.958,2.959,97
20150601|2015-05-22 02:30,22,2.958,2.963,2.958,2.961,120
20150601|2015-05-22 03:00,22,2.961,2.963,2.958,2.96,21
20150601|2015-05-22 03:30,22,2.959,2.96,2.957,2.958,25
20150601|2015-05-22 04:00,22,2.957,2.96,2.945,2.947,253
20150601|2015-05-22 04:30,22,2.946,2.951,2.945,2.948,52
20150601|2015-05-22 05:00,22,2.946,2.953,2.942,2.947,217
20150601|2015-05-22 05:30,22,2.947,2.947,2.936,2.938,455
20150601|2015-05-22 06:00,22,2.937,2.941,2.935,2.937,424
20150601|2015-05-22 06:30,22,2.937,2.938,2.908,2.911,1754
20150601|2015-05-22 07:00,22,2.912,2.917,2.904,2.91,1788
20150601|2015-05-22 07:30,22,2.91,2.933,2.908,2.91,1933
20150601|2015-05-22 08:00,22,2.912,2.925,2.905,2.921,3974
20150601|2015-05-22 08:30,22,2.921,2.937,2.919,2.926,2428
20150601|2015-05-22 09:00,22,2.927,2.929,2.911,2.92,2296
20150601|2015-05-22 09:30,22,2.921,2.929,2.918,2.919,1481
20150601|2015-05-22 10:00,22,2.919,2.926,2.915,2.921,1470
20150601|2015-05-22 10:30,22,2.92,2.924,2.915,2.916,1492
20150601|2015-05-22 11:00,22,2.917,2.919,2.894,2.895,4396
20150601|2015-05-22 11:30,22,2.895,2.903,2.887,2.9,2275
20150601|2015-05-22 12:00,22,2.899,2.906,2.893,2.902,2311
20150601|2015-05-22 12:30,22,2.901,2.913,2.897,2.899,2010
20150601|2015-05-22 13:00,22,2.899,2.904,2.881,2.883,6001
20150601|2015-05-22 13:30,22,2.884,2.893,2.883,2.888,1759
20150601|2015-05-22 14:00,22,2.889,2.89,2.884,2.889,333
20150601|2015-05-22 14:30,22,2.891,2.892,2.885,2.887,495
20150601|2015-05-22 15:00,22,2.886,2.888,2.884,2.886,150
20150601|2015-05-22 15:30,22,2.885,2.887,2.883,2.887,88
20150601|2015-05-22 16:00,22,2.887,2.889,2.884,2.885,81
20150601|2015-05-24 17:00,26,2.878,2.879,2.858,2.858,226
20150601|2015-05-24 17:30,26,2.858,2.858,2.852,2.852,53
20150601|2015-05-24 18:00,26,2.852,2.853,2.848,2.851,64
20150601|2015-05-24 18:30,26,2.848,2.85,2.838,2.84,214
20150601|2015-05-24 19:00,26,2.84,2.844,2.839,2.844,57
20150601|2015-05-24 19:30,26,2.843,2.845,2.841,2.845,57
20150601|2015-05-24 20:00,26,2.845,2.846,2.845,2.846,16
20150601|2015-05-24 20:30,26,2.845,2.845,2.842,2.842,8
20150601|2015-05-24 21:00,26,2.842,2.842,2.842,2.842,1
20150601|2015-05-24 21:30,26,2.842,2.844,2.84,2.843,20
20150601|2015-05-24 22:00,26,2.843,2.845,2.843,2.845,41
20150601|2015-05-24 22:30,26,2.843,2.844,2.843,2.844,2
20150601|2015-05-24 23:00,26,2.845,2.847,2.845,2.847,24
20150601|2015-05-24 23:30,26,2.848,2.852,2.848,2.851,127
20150601|2015-05-25 00:00,26,2.852,2.853,2.852,2.853,23
20150601|2015-05-25 00:30,26,2.853,2.853,2.85,2.85,8
20150601|2015-05-25 01:00,26,2.85,2.852,2.85,2.851,25
20150601|2015-05-25 01:30,26,2.853,2.853,2.851,2.851,4
20150601|2015-05-25 02:00,26,2.852,2.855,2.852,2.855,31
20150601|2015-05-25 02:30,26,2.855,2.855,2.852,2.853,40
20150601|2015-05-25 03:00,26,2.852,2.855,2.85,2.854,8
20150601|2015-05-25 03:30,26,2.853,2.853,2.853,2.853,3
20150601|2015-05-25 04:30,26,2.853,2.853,2.853,2.853,1
20150601|2015-05-25 05:00,26,2.854,2.854,2.851,2.852,9
20150601|2015-05-25 05:30,26,2.852,2.853,2.843,2.853,47
20150601|2015-05-25 06:00,26,2.853,2.853,2.849,2.85,17
20150601|2015-05-25 06:30,26,2.85,2.852,2.839,2.844,53
20150601|2015-05-25 07:00,26,2.843,2.843,2.84,2.841,65
20150601|2015-05-25 07:30,26,2.842,2.848,2.842,2.846,43
20150601|2015-05-25 08:00,26,2.845,2.845,2.84,2.842,203
20150601|2015-05-25 08:30,26,2.845,2.845,2.84,2.842,37
20150601|2015-05-25 09:00,26,2.843,2.847,2.839,2.847,104
20150601|2015-05-25 09:30,26,2.843,2.843,2.838,2.84,47
20150601|2015-05-25 10:00,26,2.84,2.841,2.838,2.841,37
20150601|2015-05-25 10:30,26,2.841,2.847,2.841,2.845,88
20150601|2015-05-25 11:00,26,2.845,2.847,2.843,2.843,79
20150601|2015-05-25 11:30,26,2.844,2.848,2.84,2.84,134
20150601|2015-05-25 17:00,26,2.847,2.847,2.842,2.845,32
20150601|2015-05-25 17:30,26,2.845,2.846,2.844,2.844,13
20150601|2015-05-25 18:00,26,2.845,2.845,2.84,2.845,27
20150601|2015-05-25 18:30,26,2.843,2.843,2.84,2.843,21
20150601|2015-05-25 19:00,26,2.842,2.85,2.842,2.847,7
20150601|2015-05-25 19:30,26,2.847,2.85,2.847,2.847,12
20150601|2015-05-25 20:00,26,2.849,2.85,2.846,2.847,12
20150601|2015-05-25 20:30,26,2.847,2.848,2.839,2.845,47
20150601|2015-05-25 21:00,26,2.843,2.844,2.84,2.843,46
20150601|2015-05-25 21:30,26,2.844,2.844,2.838,2.839,32
20150601|2015-05-25 22:00,26,2.839,2.839,2.838,2.838,17
20150601|2015-05-25 22:30,26,2.838,2.839,2.838,2.839,4
20150601|2015-05-25 23:00,26,2.838,2.84,2.838,2.84,25
20150601|2015-05-25 23:30,26,2.84,2.841,2.838,2.841,53
20150601|2015-05-26 00:00,26,2.841,2.842,2.839,2.841,18
20150601|2015-05-26 00:30,26,2.841,2.842,2.841,2.842,15
20150601|2015-05-26 01:00,26,2.842,2.842,2.841,2.842,12
20150601|2015-05-26 01:30,26,2.842,2.846,2.842,2.843,54
20150601|2015-05-26 02:00,26,2.843,2.85,2.839,2.848,152
20150601|2015-05-26 02:30,26,2.847,2.855,2.847,2.852,78
20150601|2015-05-26 03:00,26,2.853,2.853,2.85,2.852,67
20150601|2015-05-26 03:30,26,2.852,2.852,2.849,2.85,40
20150601|2015-05-26 04:00,26,2.85,2.85,2.844,2.845,28
20150601|2015-05-26 04:30,26,2.843,2.843,2.84,2.842,22
20150601|2015-05-26 05:00,26,2.84,2.84,2.829,2.834,120
20150601|2015-05-26 05:30,26,2.837,2.843,2.834,2.84,162
20150601|2015-05-26 06:00,26,2.839,2.843,2.833,2.833,130
20150601|2015-05-26 06:30,26,2.832,2.832,2.822,2.824,225
20150601|2015-05-26 07:00,26,2.823,2.825,2.813,2.819,653
20150601|2015-05-26 07:30,26,2.819,2.819,2.8,2.808,1774
20150601|2015-05-26 08:00,26,2.81,2.822,2.803,2.821,1285
20150601|2015-05-26 08:30,26,2.821,2.831,2.813,2.814,1069
20150601|2015-05-26 09:00,26,2.814,2.815,2.802,2.806,1005
20150601|2015-05-26 09:30,26,2.805,2.814,2.803,2.813,1082
20150601|2015-05-26 10:00,26,2.812,2.821,2.809,2.814,1049
20150601|2015-05-26 10:30,26,2.814,2.814,2.804,2.804,904
20150601|2015-05-26 11:00,26,2.805,2.807,2.788,2.798,1744
20150601|2015-05-26 11:30,26,2.798,2.8,2.789,2.797,1050
20150601|2015-05-26 12:00,26,2.797,2.805,2.792,2.8,1167
20150601|2015-05-26 12:30,26,2.801,2.812,2.798,2.806,1167
20150601|2015-05-26 13:00,26,2.805,2.824,2.798,2.821,7497
20150601|2015-05-26 13:30,26,2.821,2.826,2.817,2.82,1959
20150601|2015-05-26 14:00,26,2.82,2.826,2.818,2.826,277
20150601|2015-05-26 14:30,26,2.826,2.826,2.822,2.824,223
20150601|2015-05-26 15:00,26,2.823,2.828,2.822,2.825,324
20150601|2015-05-26 15:30,26,2.824,2.828,2.824,2.827,42
20150601|2015-05-26 16:00,26,2.828,2.832,2.827,2.829,36
20150601|2015-05-26 17:00,27,2.827,2.84,2.823,2.823,48
20150601|2015-05-26 17:30,27,2.823,2.826,2.822,2.826,26
20150601|2015-05-26 18:00,27,2.826,2.826,2.824,2.824,2
20150601|2015-05-26 18:30,27,2.823,2.826,2.823,2.826,17
20150601|2015-05-26 19:00,27,2.825,2.826,2.823,2.825,11
20150601|2015-05-26 19:30,27,2.827,2.827,2.827,2.827,6
20150601|2015-05-26 20:00,27,2.825,2.825,2.825,2.825,1
20150601|2015-05-26 20:30,27,2.825,2.825,2.823,2.823,5
20150601|2015-05-26 22:00,27,2.823,2.829,2.823,2.829,10
20150601|2015-05-26 23:00,27,2.826,2.826,2.826,2.826,1
20150601|2015-05-27 00:00,27,2.826,2.826,2.826,2.826,10
20150601|2015-05-27 00:30,27,2.828,2.828,2.828,2.828,1
20150601|2015-05-27 01:00,27,2.83,2.83,2.829,2.83,11
20150601|2015-05-27 01:30,27,2.83,2.83,2.829,2.83,23
20150601|2015-05-27 02:00,27,2.827,2.828,2.826,2.828,6
20150601|2015-05-27 02:30,27,2.834,2.835,2.834,2.835,10
20150601|2015-05-27 04:00,27,2.832,2.833,2.829,2.833,7
20150601|2015-05-27 04:30,27,2.836,2.84,2.834,2.834,8
20150601|2015-05-27 05:00,27,2.835,2.845,2.835,2.842,35
20150601|2015-05-27 05:30,27,2.848,2.859,2.848,2.856,88
20150601|2015-05-27 06:00,27,2.852,2.853,2.837,2.845,47
20150601|2015-05-27 06:30,27,2.845,2.881,2.845,2.879,151
20150601|2015-05-27 07:00,27,2.881,2.887,2.864,2.873,336
20150601|2015-05-27 07:30,27,2.869,2.87,2.837,2.854,323
20150601|2015-05-27 08:00,27,2.855,2.855,2.815,2.815,628
20150601|2015-05-27 08:30,27,2.814,2.835,2.808,2.818,372
20150601|2015-05-27 09:00,27,2.819,2.825,2.809,2.818,344
20150601|2015-05-27 09:30,27,2.816,2.816,2.799,2.802,112
20150601|2015-05-27 10:00,27,2.804,2.806,2.797,2.804,205
20150601|2015-05-27 10:30,27,2.804,2.811,2.798,2.811,214
20150601|2015-05-27 11:00,27,2.813,2.832,2.812,2.812,73
20150601|2015-05-27 11:30,27,2.812,2.819,2.811,2.812,30
20150601|2015-05-27 12:00,27,2.813,2.832,2.811,2.832,166
20150601|2015-05-27 12:30,27,2.831,2.836,2.817,2.821,544
20150601|2015-05-27 13:00,27,2.821,2.825,2.803,2.825,1594
20150701|2014-11-20 10:30,20,3.738,3.754,3.736,3.745,33
20150701|2014-11-20 11:00,20,3.725,3.742,3.725,3.742,2
20150701|2014-11-20 11:30,20,3.727,3.727,3.714,3.714,5
20150701|2014-11-20 12:00,20,3.742,3.742,3.724,3.724,11
20150701|2014-11-20 12:30,20,3.736,3.77,3.736,3.757,34
20150701|2014-11-20 13:00,20,3.784,3.786,3.78,3.783,40
20150701|2014-11-20 13:30,20,3.786,3.786,3.78,3.78,9
20150701|2014-11-20 14:00,20,3.767,3.767,3.767,3.767,6
20150701|2014-11-20 14:30,20,3.764,3.764,3.763,3.763,5
20150701|2014-11-21 02:00,21,3.752,3.752,3.752,3.752,1
20150701|2014-11-21 06:00,21,3.735,3.735,3.735,3.735,1
20150701|2014-11-21 06:30,21,3.747,3.747,3.747,3.747,1
20150701|2014-11-21 07:00,21,3.725,3.725,3.703,3.703,5
20150701|2014-11-21 07:30,21,3.711,3.726,3.711,3.725,56
20150701|2014-11-21 08:00,21,3.719,3.732,3.717,3.729,12
20150701|2014-11-21 08:30,21,3.731,3.731,3.717,3.727,31
20150701|2014-11-21 09:00,21,3.726,3.737,3.726,3.731,17
20150701|2014-11-21 09:30,21,3.734,3.738,3.729,3.736,28
20150701|2014-11-21 10:00,21,3.733,3.733,3.713,3.717,26
20150701|2014-11-21 10:30,21,3.725,3.741,3.721,3.725,28
20150701|2014-11-21 11:00,21,3.721,3.739,3.721,3.728,31
20150701|2014-11-21 11:30,21,3.725,3.734,3.722,3.722,14
20150701|2014-11-21 12:00,21,3.722,3.725,3.71,3.71,25
20150701|2014-11-21 12:30,21,3.715,3.721,3.713,3.721,14
20150701|2014-11-21 13:00,21,3.718,3.72,3.702,3.71,41
20150701|2014-11-21 13:30,21,3.712,3.712,3.708,3.708,4
20150701|2014-11-21 14:00,21,3.708,3.709,3.707,3.709,6
20150701|2014-11-21 15:00,21,3.703,3.704,3.7,3.7,3
20150701|2014-11-21 15:30,21,3.707,3.707,3.707,3.707,1
20150701|2014-11-23 17:00,24,3.659,3.659,3.659,3.659,7
20150701|2014-11-24 07:30,24,3.661,3.68,3.661,3.67,17
20150701|2014-11-24 08:00,24,3.669,3.678,3.669,3.676,15
20150701|2014-11-24 08:30,24,3.685,3.685,3.68,3.683,29
20150701|2014-11-24 09:00,24,3.681,3.682,3.677,3.681,11
20150701|2014-11-24 09:30,24,3.684,3.692,3.684,3.685,46
20150701|2014-11-24 10:00,24,3.691,3.703,3.691,3.7,38
20150701|2014-11-24 10:30,24,3.7,3.717,3.699,3.713,28
20150701|2014-11-24 11:00,24,3.72,3.725,3.71,3.71,47
20150701|2014-11-24 11:30,24,3.707,3.707,3.69,3.696,9
20150701|2014-11-24 12:00,24,3.708,3.711,3.708,3.711,10
20150701|2014-11-24 12:30,24,3.722,3.725,3.72,3.725,37
20150701|2014-11-24 13:00,24,3.725,3.757,3.712,3.75,237
20150701|2014-11-24 13:30,24,3.748,3.748,3.734,3.735,14
20150701|2014-11-25 06:30,25,3.744,3.744,3.744,3.744,1
20150701|2014-11-25 07:00,25,3.729,3.729,3.729,3.729,1
20150701|2014-11-25 07:30,25,3.734,3.734,3.734,3.734,1
20150701|2014-11-25 08:00,25,3.726,3.726,3.701,3.707,42
20150701|2014-11-25 08:30,25,3.718,3.718,3.708,3.716,7
20150701|2014-11-25 09:00,25,3.71,3.717,3.71,3.714,7
20150701|2014-11-25 09:30,25,3.728,3.728,3.728,3.728,1
20150701|2014-11-25 10:00,25,3.728,3.728,3.715,3.715,3
20150701|2014-11-25 11:00,25,3.73,3.742,3.73,3.742,10
20150701|2014-11-25 11:30,25,3.743,3.752,3.743,3.752,10
20150701|2014-11-25 12:00,25,3.756,3.756,3.756,3.756,1
20150701|2014-11-25 12:30,25,3.757,3.757,3.755,3.755,5
20150701|2014-11-25 13:00,25,3.76,3.777,3.758,3.775,45
20150701|2014-11-25 14:00,25,3.77,3.774,3.77,3.774,3
20150701|2014-11-25 14:30,25,3.771,3.771,3.771,3.771,4
20150701|2014-11-25 15:00,25,3.784,3.784,3.777,3.777,5
20150701|2014-11-25 16:00,25,3.785,3.785,3.785,3.785,1
20150701|2014-11-25 22:00,26,3.761,3.761,3.761,3.761,1
20150701|2014-11-26 08:00,26,3.767,3.767,3.755,3.755,3
20150701|2014-11-26 08:30,26,3.752,3.752,3.752,3.752,18
20150701|2014-11-26 09:00,26,3.77,3.77,3.77,3.77,1
20150701|2014-11-26 09:30,26,3.765,3.765,3.765,3.765,3
20150701|2014-11-26 10:00,26,3.773,3.775,3.773,3.775,3
20150701|2014-11-26 10:30,26,3.78,3.78,3.769,3.769,2
20150701|2014-11-26 11:00,26,3.8,3.806,3.758,3.8,12
20150701|2014-11-26 11:30,26,3.759,3.765,3.759,3.762,12
20150701|2014-11-26 12:00,26,3.766,3.766,3.75,3.76,19
20150701|2014-11-26 12:30,26,3.76,3.76,3.738,3.738,27
20150701|2014-11-26 13:00,26,3.736,3.74,3.733,3.74,6
20150701|2014-11-26 13:30,26,3.744,3.748,3.74,3.74,10
20150701|2014-11-26 14:00,26,3.739,3.747,3.739,3.747,4
20150701|2014-11-27 06:00,28,3.715,3.715,3.715,3.715,1
20150701|2014-11-27 07:00,28,3.72,3.72,3.72,3.72,2
20150701|2014-11-27 08:30,28,3.71,3.71,3.71,3.71,1
20150701|2014-11-27 09:00,28,3.701,3.701,3.701,3.701,3
20150701|2014-11-27 09:30,28,3.698,3.698,3.698,3.698,1
20150701|2014-11-27 11:00,28,3.696,3.697,3.696,3.697,8
20150701|2014-11-27 11:30,28,3.675,3.675,3.66,3.66,3
20150701|2014-11-27 22:00,28,3.704,3.705,3.704,3.705,3
20150701|2014-11-28 05:30,28,3.7,3.7,3.7,3.7,1
20150701|2014-11-28 07:30,28,3.722,3.732,3.722,3.732,2
20150701|2014-11-28 08:00,28,3.724,3.724,3.707,3.715,13
20150701|2014-11-28 08:30,28,3.723,3.723,3.71,3.71,4
20150701|2014-11-28 09:00,28,3.707,3.712,3.706,3.711,25
20150701|2014-11-28 09:30,28,3.71,3.711,3.682,3.682,33
20150701|2014-11-28 10:00,28,3.675,3.703,3.675,3.697,16
20150701|2014-11-28 10:30,28,3.697,3.697,3.686,3.686,7
20150701|2014-11-28 11:00,28,3.682,3.692,3.682,3.687,15
20150701|2014-11-28 11:30,28,3.684,3.689,3.68,3.688,24
20150701|2014-11-28 12:00,28,3.676,3.677,3.655,3.668,20
20150701|2014-11-28 12:30,28,3.672,3.673,3.65,3.65,9
20150701|2014-11-30 17:00,1,3.635,3.635,3.635,3.635,1
20150701|2014-11-30 19:00,1,3.645,3.645,3.645,3.645,2
20150701|2014-12-01 04:00,1,3.641,3.641,3.641,3.641,1
20150701|2014-12-01 06:30,1,3.637,3.637,3.637,3.637,1
20150701|2014-12-01 07:00,1,3.634,3.635,3.634,3.635,3
20150701|2014-12-01 07:30,1,3.638,3.655,3.63,3.655,13
20150701|2014-12-01 08:00,1,3.645,3.645,3.63,3.64,50
20150701|2014-12-01 08:30,1,3.641,3.649,3.639,3.639,12
20150701|2014-12-01 09:00,1,3.643,3.652,3.633,3.652,19
20150701|2014-12-01 09:30,1,3.641,3.65,3.641,3.644,11
20150701|2014-12-01 10:00,1,3.642,3.647,3.642,3.643,14
20150701|2014-12-01 10:30,1,3.643,3.643,3.642,3.642,6
20150701|2014-12-01 11:00,1,3.642,3.651,3.639,3.644,43
20150701|2014-12-01 11:30,1,3.646,3.65,3.64,3.64,106
20150701|2014-12-01 12:00,1,3.632,3.656,3.63,3.656,27
20150701|2014-12-01 12:30,1,3.647,3.647,3.647,3.647,4
20150701|2014-12-01 13:00,1,3.647,3.671,3.647,3.667,22
20150701|2014-12-01 13:30,1,3.669,3.669,3.669,3.669,1
20150701|2014-12-01 14:00,1,3.672,3.672,3.672,3.672,1
20150701|2014-12-01 14:30,1,3.68,3.68,3.68,3.68,1
20150701|2014-12-01 18:00,2,3.666,3.666,3.651,3.651,10
20150701|2014-12-01 23:30,2,3.663,3.663,3.663,3.663,1
20150701|2014-12-02 06:00,2,3.66,3.664,3.66,3.664,11
20150701|2014-12-02 07:00,2,3.638,3.639,3.633,3.633,5
20150701|2014-12-02 07:30,2,3.632,3.636,3.63,3.633,38
20150701|2014-12-02 08:00,2,3.61,3.627,3.61,3.623,97
20150701|2014-12-02 08:30,2,3.63,3.633,3.622,3.628,22
20150701|2014-12-02 09:00,2,3.621,3.627,3.615,3.622,16
20150701|2014-12-02 09:30,2,3.619,3.635,3.616,3.627,84
20150701|2014-12-02 10:00,2,3.628,3.629,3.612,3.612,79
20150701|2014-12-02 10:30,2,3.61,3.618,3.604,3.608,57
20150701|2014-12-02 11:00,2,3.609,3.611,3.592,3.592,47
20150701|2014-12-02 11:30,2,3.598,3.605,3.594,3.603,32
20150701|2014-12-02 12:00,2,3.601,3.609,3.599,3.609,22
20150701|2014-12-02 12:30,2,3.602,3.611,3.602,3.602,13
20150701|2014-12-02 13:00,2,3.6,3.609,3.598,3.6,104
20150701|2014-12-02 13:30,2,3.604,3.61,3.601,3.61,4
20150701|2014-12-02 14:00,2,3.61,3.61,3.609,3.609,4
20150701|2014-12-02 14:30,2,3.609,3.612,3.605,3.605,12
20150701|2014-12-02 15:30,2,3.601,3.601,3.6,3.6,22
20150701|2014-12-02 19:00,3,3.58,3.58,3.58,3.58,1
20150701|2014-12-03 02:30,3,3.595,3.595,3.595,3.595,1
20150701|2014-12-03 06:30,3,3.581,3.581,3.581,3.581,1
20150701|2014-12-03 07:00,3,3.586,3.586,3.561,3.561,52
20150701|2014-12-03 07:30,3,3.566,3.567,3.566,3.567,4
20150701|2014-12-03 08:00,3,3.567,3.567,3.547,3.554,80
20150701|2014-12-03 08:30,3,3.552,3.558,3.547,3.547,59
20150701|2014-12-03 09:00,3,3.547,3.561,3.547,3.559,166
20150701|2014-12-03 09:30,3,3.559,3.564,3.557,3.564,138
20150701|2014-12-03 10:00,3,3.563,3.563,3.55,3.55,39
20150701|2014-12-03 10:30,3,3.552,3.554,3.548,3.549,51
20150701|2014-12-03 11:00,3,3.547,3.547,3.545,3.545,6
20150701|2014-12-03 11:30,3,3.541,3.544,3.536,3.542,28
20150701|2014-12-03 12:00,3,3.541,3.55,3.541,3.547,9
20150701|2014-12-03 12:30,3,3.557,3.569,3.552,3.552,31
20150701|2014-12-03 13:00,3,3.555,3.573,3.552,3.553,37
20150701|2014-12-03 13:30,3,3.558,3.561,3.553,3.56,12
20150701|2014-12-03 14:00,3,3.555,3.555,3.553,3.554,9
20150701|2014-12-03 14:30,3,3.551,3.562,3.55,3.55,4
20150701|2014-12-03 15:00,3,3.547,3.549,3.547,3.549,4
20150701|2014-12-03 15:30,3,3.544,3.544,3.544,3.544,2
20150701|2014-12-03 16:00,3,3.555,3.555,3.555,3.555,2
20150701|2014-12-04 02:30,4,3.524,3.524,3.524,3.524,1
20150701|2014-12-04 07:30,4,3.529,3.529,3.529,3.529,1
20150701|2014-12-04 08:00,4,3.525,3.525,3.51,3.515,31
20150701|2014-12-04 08:30,4,3.517,3.519,3.5,3.517,30
20150701|2014-12-04 09:00,4,3.511,3.511,3.502,3.502,31
20150701|2014-12-04 09:30,4,3.45,3.492,3.45,3.489,71
20150701|2014-12-04 10:00,4,3.485,3.489,3.479,3.479,13
20150701|2014-12-04 10:30,4,3.48,3.48,3.471,3.474,38
20150701|2014-12-04 11:00,4,3.473,3.473,3.464,3.467,24
20150701|2014-12-04 11:30,4,3.464,3.469,3.458,3.469,47
20150701|2014-12-04 12:00,4,3.464,3.468,3.461,3.468,30
20150701|2014-12-04 12:30,4,3.466,3.489,3.466,3.489,23
20150701|2014-12-04 13:00,4,3.489,3.493,3.469,3.471,70
20150701|2014-12-04 13:30,4,3.468,3.48,3.466,3.48,14
20150701|2014-12-04 14:30,4,3.465,3.465,3.465,3.465,4
20150701|2014-12-04 15:00,4,3.465,3.468,3.465,3.468,3
20150701|2014-12-04 15:30,4,3.474,3.474,3.474,3.474,1
20150701|2014-12-05 02:00,5,3.489,3.489,3.479,3.479,9
20150701|2014-12-05 04:00,5,3.501,3.501,3.501,3.501,1
20150701|2014-12-05 05:30,5,3.512,3.512,3.512,3.512,1
20150701|2014-12-05 06:00,5,3.518,3.518,3.518,3.518,1
20150701|2014-12-05 06:30,5,3.512,3.512,3.512,3.512,1
20150701|2014-12-05 07:00,5,3.5,3.5,3.5,3.5,1
20150701|2014-12-05 07:30,5,3.508,3.511,3.505,3.505,7
20150701|2014-12-05 08:00,5,3.503,3.518,3.494,3.518,74
20150701|2014-12-05 08:30,5,3.524,3.536,3.522,3.53,31
20150701|2014-12-05 09:00,5,3.531,3.531,3.518,3.523,53
20150701|2014-12-05 09:30,5,3.517,3.534,3.512,3.53,54
20150701|2014-12-05 10:00,5,3.537,3.56,3.537,3.56,48
20150701|2014-12-05 10:30,5,3.559,3.565,3.55,3.558,86
20150701|2014-12-05 11:00,5,3.557,3.563,3.552,3.552,11
20150701|2014-12-05 11:30,5,3.56,3.56,3.554,3.558,14
20150701|2014-12-05 12:00,5,3.554,3.563,3.55,3.556,13
20150701|2014-12-05 12:30,5,3.553,3.557,3.544,3.545,21
20150701|2014-12-05 13:00,5,3.545,3.576,3.544,3.569,53
20150701|2014-12-05 13:30,5,3.58,3.58,3.58,3.58,8
20150701|2014-12-05 14:00,5,3.58,3.583,3.567,3.567,17
20150701|2014-12-05 15:00,5,3.577,3.579,3.577,3.579,2
20150701|2014-12-08 06:30,8,3.529,3.529,3.518,3.518,10
20150701|2014-12-08 07:00,8,3.506,3.511,3.499,3.5,13
20150701|2014-12-08 08:00,8,3.502,3.508,3.499,3.502,17
20150701|2014-12-08 08:30,8,3.5,3.509,3.495,3.509,36
20150701|2014-12-08 09:00,8,3.5,3.501,3.494,3.5,17
20150701|2014-12-08 09:30,8,3.502,3.502,3.488,3.493,21
20150701|2014-12-08 10:00,8,3.5,3.5,3.48,3.48,34
20150701|2014-12-08 10:30,8,3.478,3.488,3.475,3.483,12
20150701|2014-12-08 11:00,8,3.481,3.484,3.472,3.473,37
20150701|2014-12-08 11:30,8,3.472,3.478,3.465,3.477,52
20150701|2014-12-08 12:00,8,3.478,3.487,3.472,3.475,20
20150701|2014-12-08 12:30,8,3.475,3.499,3.475,3.484,19
20150701|2014-12-08 13:00,8,3.476,3.479,3.455,3.462,147
20150701|2014-12-08 14:00,8,3.464,3.472,3.464,3.472,3
20150701|2014-12-08 14:30,8,3.477,3.488,3.477,3.488,4
20150701|2014-12-08 15:30,8,3.479,3.479,3.478,3.478,5
20150701|2014-12-08 19:00,9,3.484,3.484,3.461,3.461,11
20150701|2014-12-09 03:00,9,3.51,3.51,3.51,3.51,1
20150701|2014-12-09 05:30,9,3.502,3.502,3.502,3.502,1
20150701|2014-12-09 07:30,9,3.489,3.494,3.489,3.494,22
20150701|2014-12-09 08:00,9,3.478,3.488,3.475,3.487,33
20150701|2014-12-09 08:30,9,3.47,3.503,3.47,3.499,17
20150701|2014-12-09 09:00,9,3.504,3.506,3.495,3.498,24
20150701|2014-12-09 09:30,9,3.499,3.505,3.497,3.499,34
20150701|2014-12-09 10:00,9,3.512,3.522,3.509,3.521,16
20150701|2014-12-09 10:30,9,3.523,3.525,3.511,3.512,15
20150701|2014-12-09 11:00,9,3.519,3.526,3.519,3.522,20
20150701|2014-12-09 11:30,9,3.526,3.529,3.52,3.526,28
20150701|2014-12-09 12:00,9,3.518,3.518,3.5,3.506,33
20150701|2014-12-09 12:30,9,3.499,3.499,3.488,3.493,23
20150701|2014-12-09 13:00,9,3.488,3.51,3.483,3.503,132
20150701|2014-12-09 13:30,9,3.506,3.506,3.495,3.498,36
20150701|2014-12-09 14:30,9,3.5,3.5,3.5,3.5,2
20150701|2014-12-10 06:30,10,3.5,3.5,3.496,3.496,2
20150701|2014-12-10 07:00,10,3.486,3.486,3.482,3.482,11
20150701|2014-12-10 07:30,10,3.504,3.512,3.504,3.507,6
20150701|2014-12-10 08:00,10,3.502,3.509,3.499,3.509,15
20150701|2014-12-10 09:00,10,3.494,3.498,3.492,3.495,36
20150701|2014-12-10 09:30,10,3.485,3.507,3.484,3.507,26
20150701|2014-12-10 10:00,10,3.505,3.511,3.505,3.511,3
20150701|2014-12-10 10:30,10,3.516,3.516,3.516,3.516,2
20150701|2014-12-10 11:00,10,3.514,3.527,3.514,3.527,2
20150701|2014-12-10 11:30,10,3.54,3.549,3.539,3.547,28
20150701|2014-12-10 12:00,10,3.54,3.549,3.536,3.536,28
20150701|2014-12-10 12:30,10,3.545,3.55,3.528,3.55,22
20150701|2014-12-10 13:00,10,3.541,3.555,3.541,3.548,11
20150701|2014-12-10 13:30,10,3.546,3.546,3.54,3.54,42
20150701|2014-12-10 14:00,10,3.539,3.542,3.539,3.541,7
20150701|2014-12-10 14:30,10,3.538,3.538,3.538,3.538,2
20150701|2014-12-10 19:00,11,3.546,3.546,3.546,3.546,1
20150701|2014-12-11 05:00,11,3.568,3.568,3.568,3.568,1
20150701|2014-12-11 06:00,11,3.565,3.565,3.564,3.564,2
20150701|2014-12-11 08:00,11,3.559,3.559,3.54,3.542,13
20150701|2014-12-11 08:30,11,3.538,3.541,3.505,3.508,53
20150701|2014-12-11 09:00,11,3.503,3.511,3.499,3.505,18
20150701|2014-12-11 09:30,11,3.513,3.572,3.513,3.555,39
20150701|2014-12-11 10:00,11,3.559,3.56,3.531,3.534,41
20150701|2014-12-11 10:30,11,3.539,3.539,3.514,3.523,17
20150701|2014-12-11 11:00,11,3.53,3.53,3.484,3.491,23
20150701|2014-12-11 11:30,11,3.484,3.505,3.484,3.504,35
20150701|2014-12-11 12:00,11,3.498,3.506,3.491,3.491,16
20150701|2014-12-11 12:30,11,3.498,3.511,3.498,3.509,7
20150701|2014-12-11 13:00,11,3.507,3.519,3.507,3.512,56
20150701|2014-12-11 13:30,11,3.509,3.512,3.508,3.512,21
20150701|2014-12-11 14:00,11,3.516,3.516,3.516,3.516,3
20150701|2014-12-11 14:30,11,3.52,3.521,3.52,3.521,15
20150701|2014-12-11 15:00,11,3.517,3.517,3.517,3.517,1
20150701|2014-12-12 03:00,12,3.532,3.532,3.532,3.532,1
20150701|2014-12-12 03:30,12,3.55,3.55,3.55,3.55,3
20150701|2014-12-12 05:00,12,3.538,3.538,3.532,3.535,5
20150701|2014-12-12 05:30,12,3.525,3.525,3.515,3.515,2
20150701|2014-12-12 06:00,12,3.512,3.512,3.51,3.51,5
20150701|2014-12-12 06:30,12,3.51,3.51,3.51,3.51,2
20150701|2014-12-12 07:00,12,3.53,3.548,3.53,3.541,11
20150701|2014-12-12 07:30,12,3.55,3.551,3.547,3.548,5
20150701|2014-12-12 08:00,12,3.544,3.561,3.544,3.552,16
20150701|2014-12-12 08:30,12,3.548,3.557,3.542,3.557,18
20150701|2014-12-12 09:00,12,3.556,3.562,3.555,3.556,17
20150701|2014-12-12 09:30,12,3.561,3.561,3.554,3.555,12
20150701|2014-12-12 10:00,12,3.547,3.575,3.547,3.564,16
20150701|2014-12-12 10:30,12,3.565,3.575,3.56,3.567,15
20150701|2014-12-12 11:00,12,3.566,3.566,3.541,3.545,53
20150701|2014-12-12 11:30,12,3.546,3.562,3.546,3.562,30
20150701|2014-12-12 12:00,12,3.561,3.572,3.56,3.572,17
20150701|2014-12-12 12:30,12,3.577,3.58,3.575,3.578,18
20150701|2014-12-12 13:00,12,3.578,3.593,3.578,3.586,72
20150701|2014-12-12 13:30,12,3.587,3.587,3.582,3.582,25
20150701|2014-12-12 14:00,12,3.577,3.577,3.577,3.577,1
20150701|2014-12-12 14:30,12,3.579,3.582,3.57,3.57,27
20150701|2014-12-14 17:00,15,3.647,3.65,3.647,3.65,8
20150701|2014-12-14 22:00,15,3.634,3.634,3.634,3.634,4
20150701|2014-12-15 02:30,15,3.631,3.631,3.631,3.631,1
20150701|2014-12-15 05:30,15,3.634,3.634,3.629,3.629,2
20150701|2014-12-15 06:30,15,3.621,3.621,3.612,3.615,18
20150701|2014-12-15 07:00,15,3.618,3.625,3.618,3.625,3
20150701|2014-12-15 07:30,15,3.626,3.631,3.626,3.631,2
20150701|2014-12-15 08:00,15,3.618,3.62,3.584,3.59,28
20150701|2014-12-15 08:30,15,3.591,3.607,3.591,3.606,19
20150701|2014-12-15 09:00,15,3.606,3.606,3.587,3.59,48
20150701|2014-12-15 09:30,15,3.585,3.586,3.575,3.586,68
20150701|2014-12-15 10:00,15,3.579,3.584,3.571,3.577,60
20150701|2014-12-15 10:30,15,3.576,3.577,3.567,3.567,39
20150701|2014-12-15 11:00,15,3.567,3.567,3.531,3.547,374
20150701|2014-12-15 11:30,15,3.55,3.55,3.528,3.535,13
20150701|2014-12-15 12:00,15,3.535,3.543,3.535,3.535,56
20150701|2014-12-15 12:30,15,3.538,3.554,3.53,3.554,33
20150701|2014-12-15 13:00,15,3.548,3.549,3.536,3.543,46
20150701|2014-12-15 13:30,15,3.542,3.542,3.542,3.542,1
20150701|2014-12-15 14:00,15,3.546,3.546,3.546,3.546,1
20150701|2014-12-15 15:00,15,3.545,3.545,3.545,3.545,1
20150701|2014-12-16 02:30,16,3.534,3.534,3.534,3.534,2
20150701|2014-12-16 06:30,16,3.542,3.554,3.542,3.554,2
20150701|2014-12-16 07:00,16,3.539,3.539,3.539,3.539,1
20150701|2014-12-16 07:30,16,3.543,3.543,3.498,3.5,16
20150701|2014-12-16 08:00,16,3.501,3.507,3.494,3.495,62
20150701|2014-12-16 08:30,16,3.489,3.504,3.478,3.487,34
20150701|2014-12-16 09:00,16,3.5,3.503,3.483,3.503,36
20150701|2014-12-16 09:30,16,3.498,3.505,3.491,3.495,14
20150701|2014-12-16 10:00,16,3.496,3.507,3.475,3.48,40
20150701|2014-12-16 10:30,16,3.486,3.494,3.48,3.492,25
20150701|2014-12-16 11:00,16,3.493,3.5,3.483,3.483,15
20150701|2014-12-16 11:30,16,3.481,3.496,3.481,3.488,34
20150701|2014-12-16 12:00,16,3.486,3.487,3.479,3.486,10
20150701|2014-12-16 12:30,16,3.485,3.488,3.477,3.484,30
20150701|2014-12-16 13:00,16,3.479,3.483,3.461,3.471,58
20150701|2014-12-16 13:30,16,3.47,3.481,3.47,3.481,18
20150701|2014-12-16 14:30,16,3.483,3.483,3.483,3.483,1
20150701|2014-12-16 15:00,16,3.472,3.472,3.472,3.472,1
20150701|2014-12-16 15:30,16,3.466,3.466,3.466,3.466,4
20150701|2014-12-16 16:00,16,3.472,3.472,3.472,3.472,1
20150701|2014-12-16 17:00,17,3.47,3.47,3.47,3.47,1
20150701|2014-12-16 23:00,17,3.493,3.493,3.493,3.493,1
20150701|2014-12-17 06:00,17,3.501,3.501,3.499,3.499,6
20150701|2014-12-17 07:00,17,3.512,3.512,3.502,3.507,7
20150701|2014-12-17 07:30,17,3.507,3.507,3.507,3.507,1
20150701|2014-12-17 08:00,17,3.505,3.508,3.502,3.502,17
20150701|2014-12-17 08:30,17,3.501,3.501,3.485,3.485,11
20150701|2014-12-17 09:00,17,3.478,3.488,3.475,3.488,30
20150701|2014-12-17 09:30,17,3.49,3.49,3.48,3.487,15
20150701|2014-12-17 10:00,17,3.484,3.493,3.484,3.49,34
20150701|2014-12-17 10:30,17,3.486,3.493,3.484,3.484,13
20150701|2014-12-17 11:00,17,3.478,3.498,3.478,3.498,11
20150701|2014-12-17 11:30,17,3.496,3.506,3.496,3.503,22
20150701|2014-12-17 12:00,17,3.496,3.503,3.496,3.503,6
20150701|2014-12-17 12:30,17,3.502,3.502,3.502,3.502,1
20150701|2014-12-17 13:00,17,3.503,3.513,3.5,3.509,39
20150701|2014-12-17 13:30,17,3.508,3.508,3.501,3.505,21
20150701|2014-12-17 14:30,17,3.5,3.5,3.5,3.5,1
20150701|2014-12-17 15:00,17,3.491,3.491,3.491,3.491,2
20150701|2014-12-17 15:30,17,3.492,3.492,3.478,3.478,9
20150701|2014-12-17 17:30,18,3.49,3.49,3.49,3.49,1
20150701|2014-12-18 00:00,18,3.488,3.488,3.488,3.488,1
20150701|2014-12-18 05:30,18,3.515,3.52,3.515,3.52,3
20150701|2014-12-18 06:00,18,3.525,3.532,3.525,3.532,5
20150701|2014-12-18 07:30,18,3.528,3.528,3.528,3.528,2
20150701|2014-12-18 08:00,18,3.529,3.529,3.522,3.522,10
20150701|2014-12-18 08:30,18,3.515,3.517,3.503,3.505,35
20150701|2014-12-18 09:00,18,3.501,3.518,3.501,3.518,8
20150701|2014-12-18 09:30,18,3.519,3.541,3.465,3.47,41
20150701|2014-12-18 10:00,18,3.478,3.494,3.474,3.494,13
20150701|2014-12-18 10:30,18,3.483,3.504,3.472,3.472,36
20150701|2014-12-18 11:00,18,3.475,3.475,3.462,3.465,19
20150701|2014-12-18 11:30,18,3.468,3.468,3.46,3.464,3
20150701|2014-12-18 12:00,18,3.465,3.469,3.464,3.469,10
20150701|2014-12-18 12:30,18,3.468,3.468,3.465,3.468,60
20150701|2014-12-18 13:00,18,3.471,3.483,3.471,3.483,25
20150701|2014-12-18 13:30,18,3.479,3.479,3.466,3.472,120
20150701|2014-12-18 14:00,18,3.471,3.475,3.47,3.475,5
20150701|2014-12-18 14:30,18,3.481,3.481,3.481,3.481,1
20150701|2014-12-18 15:00,18,3.477,3.48,3.477,3.48,2
20150701|2014-12-19 02:30,19,3.464,3.464,3.457,3.457,2
20150701|2014-12-19 03:00,19,3.45,3.45,3.45,3.45,5
20150701|2014-12-19 06:30,19,3.443,3.443,3.442,3.442,2
20150701|2014-12-19 07:00,19,3.437,3.442,3.409,3.409,9
20150701|2014-12-19 08:00,19,3.418,3.423,3.395,3.395,40
20150701|2014-12-19 08:30,19,3.394,3.394,3.372,3.375,51
20150701|2014-12-19 09:00,19,3.373,3.382,3.365,3.382,35
20150701|2014-12-19 09:30,19,3.38,3.396,3.377,3.396,73
20150701|2014-12-19 10:00,19,3.392,3.392,3.377,3.385,18
20150701|2014-12-19 10:30,19,3.386,3.401,3.384,3.394,53
20150701|2014-12-19 11:00,19,3.393,3.399,3.379,3.382,24
20150701|2014-12-19 11:30,19,3.379,3.381,3.379,3.381,45
20150701|2014-12-19 12:00,19,3.376,3.376,3.365,3.365,13
20150701|2014-12-19 12:30,19,3.364,3.374,3.364,3.367,13
20150701|2014-12-19 13:00,19,3.358,3.363,3.341,3.356,96
20150701|2014-12-19 13:30,19,3.357,3.368,3.357,3.36,14
20150701|2014-12-19 14:00,19,3.371,3.371,3.361,3.363,14
20150701|2014-12-19 14:30,19,3.352,3.354,3.352,3.354,2
20150701|2014-12-19 15:00,19,3.353,3.353,3.353,3.353,1
20150701|2014-12-19 15:30,19,3.355,3.355,3.355,3.355,2
20150701|2014-12-21 22:00,22,3.287,3.287,3.287,3.287,2
20150701|2014-12-22 00:00,22,3.283,3.283,3.278,3.278,2
20150701|2014-12-22 01:00,22,3.278,3.278,3.278,3.278,1
20150701|2014-12-22 03:00,22,3.278,3.292,3.264,3.264,9
20150701|2014-12-22 04:30,22,3.266,3.266,3.266,3.266,1
20150701|2014-12-22 05:30,22,3.272,3.272,3.261,3.264,3
20150701|2014-12-22 06:00,22,3.267,3.267,3.259,3.259,2
20150701|2014-12-22 07:00,22,3.242,3.244,3.232,3.232,22
20150701|2014-12-22 07:30,22,3.24,3.246,3.203,3.212,63
20150701|2014-12-22 08:00,22,3.226,3.23,3.214,3.227,21
20150701|2014-12-22 08:30,22,3.216,3.216,3.171,3.195,55
20150701|2014-12-22 09:00,22,3.183,3.194,3.172,3.194,26
20150701|2014-12-22 09:30,22,3.195,3.213,3.195,3.205,39
20150701|2014-12-22 10:00,22,3.203,3.241,3.203,3.241,20
20150701|2014-12-22 10:30,22,3.233,3.233,3.217,3.227,63
20150701|2014-12-22 11:00,22,3.233,3.247,3.233,3.247,8
20150701|2014-12-22 11:30,22,3.248,3.249,3.222,3.224,32
20150701|2014-12-22 12:00,22,3.219,3.226,3.199,3.199,26
20150701|2014-12-22 12:30,22,3.204,3.219,3.204,3.218,53
20150701|2014-12-22 13:00,22,3.213,3.213,3.172,3.178,87
20150701|2014-12-22 13:30,22,3.191,3.206,3.185,3.193,8
20150701|2014-12-22 14:00,22,3.187,3.211,3.187,3.211,24
20150701|2014-12-22 14:30,22,3.21,3.215,3.21,3.215,3
20150701|2014-12-22 15:00,22,3.221,3.221,3.216,3.218,4
20150701|2014-12-22 15:30,22,3.207,3.207,3.194,3.194,9
20150701|2014-12-22 18:30,23,3.188,3.188,3.188,3.188,1
20150701|2014-12-23 04:30,23,3.226,3.23,3.224,3.23,3
20150701|2014-12-23 05:00,23,3.193,3.193,3.193,3.193,1
20150701|2014-12-23 06:30,23,3.236,3.236,3.236,3.236,1
20150701|2014-12-23 07:00,23,3.223,3.233,3.222,3.233,3
20150701|2014-12-23 07:30,23,3.224,3.224,3.195,3.202,19
20150701|2014-12-23 08:00,23,3.201,3.206,3.159,3.165,69
20150701|2014-12-23 08:30,23,3.176,3.188,3.171,3.187,22
20150701|2014-12-23 09:00,23,3.187,3.187,3.175,3.175,28
20150701|2014-12-23 09:30,23,3.17,3.172,3.169,3.169,10
20150701|2014-12-23 10:00,23,3.185,3.206,3.185,3.203,38
20150701|2014-12-23 10:30,23,3.206,3.212,3.202,3.211,15
20150701|2014-12-23 11:00,23,3.218,3.22,3.206,3.206,17
20150701|2014-12-23 11:30,23,3.203,3.203,3.191,3.197,18
20150701|2014-12-23 12:00,23,3.195,3.199,3.194,3.199,13
20150701|2014-12-23 12:30,23,3.197,3.217,3.197,3.217,16
20150701|2014-12-23 13:00,23,3.216,3.225,3.216,3.218,109
20150701|2014-12-23 13:30,23,3.217,3.217,3.212,3.212,13
20150701|2014-12-23 14:00,23,3.215,3.227,3.215,3.227,42
20150701|2014-12-23 14:30,23,3.229,3.233,3.225,3.225,6
20150701|2014-12-23 15:00,23,3.223,3.228,3.22,3.228,5
20150701|2014-12-23 23:30,24,3.212,3.212,3.212,3.212,1
20150701|2014-12-24 06:30,24,3.216,3.216,3.192,3.192,4
20150701|2014-12-24 07:00,24,3.207,3.207,3.195,3.206,7
20150701|2014-12-24 07:30,24,3.196,3.196,3.175,3.185,66
20150701|2014-12-24 08:00,24,3.185,3.188,3.178,3.178,34
20150701|2014-12-24 08:30,24,3.184,3.184,3.165,3.173,43
20150701|2014-12-24 09:00,24,3.163,3.175,3.163,3.175,17
20150701|2014-12-24 09:30,24,3.182,3.182,3.17,3.17,28
20150701|2014-12-24 10:00,24,3.166,3.166,3.146,3.157,24
20150701|2014-12-24 10:30,24,3.159,3.159,3.154,3.154,4
20150701|2014-12-24 11:00,24,3.141,3.141,3.112,3.117,89
20150701|2014-12-24 11:30,24,3.12,3.145,3.12,3.14,52
20150701|2014-12-24 12:00,24,3.14,3.151,3.127,3.151,32
20150701|2014-12-24 12:30,24,3.149,3.149,3.141,3.141,3
20150701|2014-12-25 23:30,26,3.138,3.138,3.138,3.138,1
20150701|2014-12-26 03:00,26,3.121,3.121,3.121,3.121,1
20150701|2014-12-26 05:00,26,3.103,3.103,3.103,3.103,1
20150701|2014-12-26 06:00,26,3.094,3.094,3.088,3.088,2
20150701|2014-12-26 07:30,26,3.128,3.129,3.128,3.129,7
20150701|2014-12-26 08:00,26,3.132,3.132,3.117,3.122,14
20150701|2014-12-26 08:30,26,3.108,3.108,3.091,3.091,183
20150701|2014-12-26 09:00,26,3.091,3.097,3.089,3.09,117
20150701|2014-12-26 09:30,26,3.096,3.121,3.096,3.12,294
20150701|2014-12-26 10:00,26,3.12,3.125,3.113,3.113,35
20150701|2014-12-26 10:30,26,3.113,3.121,3.112,3.113,55
20150701|2014-12-26 11:00,26,3.113,3.113,3.103,3.107,5
20150701|2014-12-26 11:30,26,3.115,3.115,3.115,3.115,1
20150701|2014-12-26 12:30,26,3.105,3.121,3.105,3.119,16
20150701|2014-12-26 13:00,26,3.099,3.116,3.099,3.115,10
20150701|2014-12-26 13:30,26,3.123,3.135,3.123,3.135,9
20150701|2014-12-26 14:30,26,3.143,3.143,3.143,3.143,7
20150701|2014-12-29 07:00,29,3.132,3.132,3.132,3.132,1
20150701|2014-12-29 07:30,29,3.133,3.153,3.133,3.153,27
20150701|2014-12-29 08:00,29,3.163,3.165,3.153,3.154,27
20150701|2014-12-29 08:30,29,3.156,3.158,3.144,3.144,38
20150701|2014-12-29 09:00,29,3.154,3.157,3.154,3.157,2
20150701|2014-12-29 09:30,29,3.158,3.158,3.146,3.153,13
20150701|2014-12-29 10:00,29,3.146,3.153,3.143,3.153,87
20150701|2014-12-29 10:30,29,3.148,3.166,3.148,3.162,63
20150701|2014-12-29 11:00,29,3.165,3.2,3.165,3.2,15
20150701|2014-12-29 11:30,29,3.191,3.191,3.179,3.181,30
20150701|2014-12-29 12:00,29,3.188,3.197,3.188,3.197,6
20150701|2014-12-29 12:30,29,3.195,3.204,3.195,3.201,23
20150701|2014-12-29 13:00,29,3.203,3.221,3.203,3.219,16
20150701|2014-12-29 13:30,29,3.215,3.215,3.214,3.214,8
20150701|2014-12-29 15:00,29,3.197,3.197,3.197,3.197,2
20150701|2014-12-29 23:30,30,3.193,3.193,3.18,3.18,2
20150701|2014-12-30 01:00,30,3.178,3.178,3.176,3.176,2
20150701|2014-12-30 01:30,30,3.178,3.178,3.178,3.178,1
20150701|2014-12-30 06:00,30,3.193,3.193,3.193,3.193,20
20150701|2014-12-30 06:30,30,3.189,3.189,3.188,3.189,23
20150701|2014-12-30 07:00,30,3.193,3.195,3.193,3.195,8
20150701|2014-12-30 07:30,30,3.193,3.193,3.19,3.19,12
20150701|2014-12-30 08:00,30,3.197,3.197,3.19,3.19,8
20150701|2014-12-30 08:30,30,3.15,3.15,3.15,3.15,31
20150701|2014-12-30 09:00,30,3.153,3.154,3.153,3.154,2
20150701|2014-12-30 09:30,30,3.163,3.163,3.155,3.155,9
20150701|2014-12-30 10:00,30,3.162,3.162,3.147,3.147,24
20150701|2014-12-30 10:30,30,3.156,3.156,3.146,3.154,10
20150701|2014-12-30 11:00,30,3.145,3.145,3.145,3.145,9
20150701|2014-12-30 11:30,30,3.149,3.155,3.147,3.147,51
20150701|2014-12-30 12:00,30,3.145,3.151,3.137,3.151,12
20150701|2014-12-30 12:30,30,3.151,3.151,3.151,3.151,2
20150701|2014-12-30 13:00,30,3.154,3.156,3.15,3.151,33
20150701|2014-12-30 13:30,30,3.15,3.158,3.15,3.153,38
20150701|2014-12-30 14:00,30,3.155,3.155,3.153,3.153,8
20150701|2014-12-30 14:30,30,3.155,3.156,3.155,3.155,9
20150701|2014-12-30 15:00,30,3.154,3.154,3.153,3.153,2
20150701|2014-12-31 02:30,31,3.135,3.135,3.135,3.135,1
20150701|2014-12-31 03:00,31,3.107,3.107,3.107,3.107,1
20150701|2014-12-31 05:00,31,3.11,3.11,3.11,3.11,1
20150701|2014-12-31 06:00,31,3.12,3.121,3.12,3.121,3
20150701|2014-12-31 06:30,31,3.109,3.118,3.105,3.118,35
20150701|2014-12-31 07:00,31,3.118,3.118,3.105,3.105,22
20150701|2014-12-31 07:30,31,3.105,3.105,3.105,3.105,37
20150701|2014-12-31 08:00,31,3.106,3.11,3.1,3.105,9
20150701|2014-12-31 08:30,31,3.104,3.104,3.096,3.096,21
20150701|2014-12-31 09:00,31,3.095,3.098,3.085,3.095,31
20150701|2014-12-31 09:30,31,3.088,3.09,3.085,3.086,22
20150701|2014-12-31 10:00,31,3.088,3.094,3.088,3.094,16
20150701|2014-12-31 10:30,31,3.1,3.115,3.1,3.113,48
20150701|2014-12-31 11:00,31,3.097,3.097,3.072,3.077,140
20150701|2014-12-31 11:30,31,3.076,3.076,3.057,3.058,65
20150701|2014-12-31 12:00,31,3.057,3.057,3.052,3.052,3
20150701|2014-12-31 12:30,31,3.048,3.048,3.044,3.044,4
20150701|2014-12-31 13:00,31,3.043,3.044,3.009,3.016,158
20150701|2014-12-31 13:30,31,3.029,3.039,3.029,3.039,22
20150701|2015-01-01 17:00,2,2.911,2.911,2.911,2.911,1
20150701|2015-01-01 17:30,2,2.965,2.965,2.965,2.965,2
20150701|2015-01-01 19:00,2,2.974,2.974,2.973,2.973,7
20150701|2015-01-01 22:30,2,2.972,2.972,2.972,2.972,1
20150701|2015-01-02 02:30,2,3.022,3.022,3.022,3.022,1
20150701|2015-01-02 03:00,2,3.023,3.04,3.023,3.04,3
20150701|2015-01-02 05:00,2,3.039,3.039,3.039,3.039,1
20150701|2015-01-02 05:30,2,3.045,3.046,3.045,3.046,2
20150701|2015-01-02 06:00,2,3.046,3.046,3.046,3.046,1
20150701|2015-01-02 06:30,2,3.044,3.044,3.044,3.044,1
20150701|2015-01-02 07:00,2,3.069,3.069,3.065,3.065,4
20150701|2015-01-02 08:00,2,3.059,3.063,3.052,3.063,8
20150701|2015-01-02 08:30,2,3.067,3.088,3.066,3.088,41
20150701|2015-01-02 09:00,2,3.096,3.096,3.077,3.086,51
20150701|2015-01-02 09:30,2,3.085,3.087,3.078,3.08,11
20150701|2015-01-02 10:00,2,3.079,3.098,3.079,3.091,21
20150701|2015-01-02 10:30,2,3.094,3.096,3.088,3.091,13
20150701|2015-01-02 11:00,2,3.093,3.093,3.087,3.09,23
20150701|2015-01-02 11:30,2,3.092,3.101,3.092,3.101,11
20150701|2015-01-02 12:00,2,3.101,3.108,3.097,3.102,18
20150701|2015-01-02 12:30,2,3.11,3.124,3.11,3.117,25
20150701|2015-01-02 13:00,2,3.113,3.13,3.058,3.063,66
20150701|2015-01-02 13:30,2,3.067,3.07,3.067,3.07,3
20150701|2015-01-02 14:00,2,3.069,3.069,3.069,3.069,1
20150701|2015-01-02 16:00,2,3.058,3.058,3.058,3.058,1
20150701|2015-01-04 23:30,5,3.15,3.15,3.15,3.15,9
20150701|2015-01-05 00:00,5,3.15,3.15,3.15,3.15,45
20150701|2015-01-05 00:30,5,3.15,3.15,3.15,3.15,46
20150701|2015-01-05 05:30,5,3.152,3.152,3.144,3.144,2
20150701|2015-01-05 06:00,5,3.145,3.159,3.145,3.159,4
20150701|2015-01-05 06:30,5,3.152,3.152,3.152,3.152,1
20150701|2015-01-05 07:00,5,3.155,3.18,3.155,3.18,20
20150701|2015-01-05 07:30,5,3.175,3.175,3.165,3.165,6
20150701|2015-01-05 08:00,5,3.154,3.154,3.124,3.124,8
20150701|2015-01-05 08:30,5,3.109,3.109,3.09,3.097,48
20150701|2015-01-05 09:00,5,3.088,3.088,3.063,3.068,10
20150701|2015-01-05 09:30,5,3.072,3.076,3.072,3.074,8
20150701|2015-01-05 10:00,5,3.092,3.104,3.077,3.083,39
20150701|2015-01-05 10:30,5,3.074,3.076,3.07,3.076,21
20150701|2015-01-05 11:00,5,3.096,3.098,3.081,3.081,23
20150701|2015-01-05 11:30,5,3.06,3.06,3.044,3.045,103
20150701|2015-01-05 12:00,5,3.042,3.058,3.042,3.058,20
20150701|2015-01-05 12:30,5,3.054,3.054,3.013,3.017,80
20150701|2015-01-05 13:00,5,2.997,2.997,2.956,2.958,144
20150701|2015-01-05 13:30,5,2.964,2.987,2.964,2.987,17
20150701|2015-01-05 14:30,5,2.995,3.004,2.995,3,10
20150701|2015-01-05 15:00,5,2.994,2.994,2.994,2.994,2
20150701|2015-01-05 15:30,5,2.98,2.98,2.98,2.98,1
20150701|2015-01-06 01:00,6,2.98,2.98,2.98,2.98,1
20150701|2015-01-06 03:30,6,2.926,2.926,2.926,2.926,1
20150701|2015-01-06 04:30,6,2.923,2.923,2.923,2.923,1
20150701|2015-01-06 05:00,6,2.91,2.917,2.91,2.917,7
20150701|2015-01-06 05:30,6,2.929,2.951,2.929,2.951,5
20150701|2015-01-06 06:00,6,2.949,2.962,2.949,2.962,6
20150701|2015-01-06 06:30,6,2.962,2.97,2.962,2.97,8
20150701|2015-01-06 07:00,6,2.96,2.96,2.908,2.908,15
20150701|2015-01-06 07:30,6,2.924,2.924,2.924,2.924,1
20150701|2015-01-06 08:00,6,2.939,2.957,2.934,2.947,47
20150701|2015-01-06 08:30,6,2.943,2.96,2.926,2.956,51
20150701|2015-01-06 09:00,6,2.951,2.972,2.951,2.963,10
20150701|2015-01-06 09:30,6,2.939,2.96,2.939,2.955,32
20150701|2015-01-06 10:00,6,2.945,2.945,2.909,2.911,33
20150701|2015-01-06 10:30,6,2.91,2.929,2.91,2.929,11
20150701|2015-01-06 11:00,6,2.941,2.941,2.922,2.94,184
20150701|2015-01-06 11:30,6,2.938,2.945,2.934,2.943,108
20150701|2015-01-06 12:00,6,2.942,2.942,2.928,2.936,5
20150701|2015-01-06 12:30,6,2.948,2.972,2.948,2.972,196
20150701|2015-01-06 13:00,6,2.973,2.992,2.969,2.977,127
20150701|2015-01-06 13:30,6,2.975,2.986,2.975,2.986,6
20150701|2015-01-06 14:30,6,2.997,2.997,2.991,2.991,4
20150701|2015-01-06 15:00,6,2.993,2.993,2.993,2.993,1
20150701|2015-01-06 21:00,7,3,3,3,3,6
20150701|2015-01-06 22:30,7,2.978,2.978,2.978,2.978,1
20150701|2015-01-06 23:30,7,2.975,2.975,2.975,2.975,1
20150701|2015-01-07 02:30,7,3.013,3.013,3.013,3.013,1
20150701|2015-01-07 06:30,7,3.008,3.013,3.008,3.013,2
20150701|2015-01-07 07:30,7,3.006,3.006,3.005,3.005,18
20150701|2015-01-07 08:00,7,3.002,3.005,2.978,2.993,48
20150701|2015-01-07 08:30,7,3.004,3.015,3.003,3.008,44
20150701|2015-01-07 09:00,7,3.019,3.03,3.019,3.027,44
20150701|2015-01-07 09:30,7,3.025,3.03,3.014,3.03,35
20150701|2015-01-07 10:00,7,3.046,3.048,3.029,3.029,41
20150701|2015-01-07 10:30,7,3.024,3.024,2.987,2.993,110
20150701|2015-01-07 11:00,7,3.005,3.016,2.986,2.988,10
20150701|2015-01-07 11:30,7,2.986,2.986,2.966,2.98,26
20150701|2015-01-07 12:00,7,2.98,2.989,2.948,2.949,37
20150701|2015-01-07 12:30,7,2.947,2.953,2.923,2.923,121
20150701|2015-01-07 13:00,7,2.925,2.943,2.91,2.943,89
20150701|2015-01-07 13:30,7,2.941,2.961,2.941,2.961,22
20150701|2015-01-07 14:00,7,2.959,2.967,2.959,2.967,4
20150701|2015-01-07 14:30,7,2.959,2.959,2.959,2.959,1
20150701|2015-01-07 15:00,7,2.959,2.959,2.959,2.959,1
20150701|2015-01-07 22:30,8,2.919,2.919,2.919,2.919,1
20150701|2015-01-08 01:30,8,2.908,2.908,2.908,2.908,1
20150701|2015-01-08 03:00,8,2.921,2.921,2.921,2.921,1
20150701|2015-01-08 07:00,8,2.914,2.915,2.914,2.915,2
20150701|2015-01-08 07:30,8,2.923,2.93,2.919,2.922,11
20150701|2015-01-08 08:00,8,2.92,2.93,2.915,2.924,84
20150701|2015-01-08 08:30,8,2.928,2.937,2.918,2.937,51
20150701|2015-01-08 09:00,8,2.937,2.948,2.937,2.945,55
20150701|2015-01-08 09:30,8,2.98,2.983,2.937,2.946,90
20150701|2015-01-08 10:00,8,2.96,2.962,2.928,2.95,65
20150701|2015-01-08 10:30,8,2.945,3.007,2.945,3.006,213
20150701|2015-01-08 11:00,8,3.008,3.008,2.988,2.988,38
20150701|2015-01-08 11:30,8,2.988,2.994,2.978,2.99,74
20150701|2015-01-08 12:00,8,2.992,3.01,2.98,3.009,77
20150701|2015-01-08 12:30,8,3.009,3.009,2.992,2.992,26
20150701|2015-01-08 13:00,8,2.997,3.014,2.988,3.013,126
20150701|2015-01-08 13:30,8,3.011,3.014,3.01,3.01,23
20150701|2015-01-08 14:00,8,3.015,3.015,3.01,3.01,2
20150701|2015-01-08 14:30,8,3.013,3.02,3.013,3.02,30
20150701|2015-01-08 15:00,8,3.027,3.027,3.027,3.027,1
20150701|2015-01-08 15:30,8,3.03,3.035,3.03,3.035,7
20150701|2015-01-08 23:30,9,3.048,3.051,3.048,3.051,5
20150701|2015-01-09 00:00,9,3.048,3.048,3.048,3.048,1
20150701|2015-01-09 01:30,9,3.047,3.047,3.046,3.046,2
20150701|2015-01-09 02:00,9,3.035,3.035,3.035,3.035,1
20150701|2015-01-09 02:30,9,3.044,3.044,3.044,3.044,1
20150701|2015-01-09 05:30,9,3.021,3.021,3.021,3.021,1
20150701|2015-01-09 06:30,9,3.031,3.031,3.011,3.011,16
20150701|2015-01-09 07:00,9,3.01,3.017,3.007,3.01,14
20150701|2015-01-09 07:30,9,2.992,3.039,2.986,3.039,46
20150701|2015-01-09 08:00,9,3.018,3.039,3.01,3.036,35
20150701|2015-01-09 08:30,9,3.03,3.051,3.025,3.051,60
20150701|2015-01-09 09:00,9,3.059,3.059,3.037,3.037,84
20150701|2015-01-09 09:30,9,3.035,3.05,3.035,3.041,58
20150701|2015-01-09 10:00,9,3.038,3.056,3.027,3.049,72
20150701|2015-01-09 10:30,9,3.044,3.058,3.044,3.052,34
20150701|2015-01-09 11:00,9,3.05,3.061,3.04,3.043,50
20150701|2015-01-09 11:30,9,3.043,3.043,3.023,3.043,46
20150701|2015-01-09 12:00,9,3.04,3.048,3.024,3.024,78
20150701|2015-01-09 12:30,9,3.022,3.023,2.994,3.022,221
20150701|2015-01-09 13:00,9,3.021,3.059,3.017,3.059,320
20150701|2015-01-09 13:30,9,3.054,3.055,3.048,3.055,31
20150701|2015-01-09 14:00,9,3.057,3.057,3.057,3.057,2
20150701|2015-01-09 14:30,9,3.058,3.062,3.056,3.06,12
20150701|2015-01-09 15:00,9,3.059,3.061,3.056,3.056,11
20150701|2015-01-09 15:30,9,3.057,3.063,3.057,3.063,3
20150701|2015-01-11 17:00,12,3.033,3.033,3.033,3.033,9
20150701|2015-01-11 17:30,12,3.018,3.018,3.018,3.018,1
20150701|2015-01-11 18:00,12,3.015,3.015,3.013,3.013,2
20150701|2015-01-11 18:30,12,3.017,3.017,3.017,3.017,1
20150701|2015-01-11 19:00,12,3.013,3.013,3.013,3.013,2
20150701|2015-01-11 19:30,12,3.011,3.011,3.011,3.011,1
20150701|2015-01-11 20:00,12,3.01,3.01,3.01,3.01,1
20150701|2015-01-11 20:30,12,3.011,3.011,3.007,3.007,9
20150701|2015-01-11 21:00,12,3.008,3.008,3.006,3.007,9
20150701|2015-01-11 22:30,12,3.007,3.007,3.007,3.007,3
20150701|2015-01-12 02:00,12,3.008,3.008,3.008,3.008,1
20150701|2015-01-12 02:30,12,3.001,3.002,3.001,3.002,8
20150701|2015-01-12 03:30,12,2.985,2.985,2.985,2.985,2
20150701|2015-01-12 05:00,12,2.978,2.978,2.977,2.977,2
20150701|2015-01-12 06:00,12,2.965,2.965,2.965,2.965,1
20150701|2015-01-12 06:30,12,2.965,2.966,2.965,2.966,2
20150701|2015-01-12 07:00,12,2.988,2.994,2.988,2.994,2
20150701|2015-01-12 07:30,12,2.984,2.987,2.983,2.987,6
20150701|2015-01-12 08:00,12,2.976,3.003,2.976,2.997,82
20150701|2015-01-12 08:30,12,3.004,3.006,2.981,2.981,180
20150701|2015-01-12 09:00,12,2.98,2.98,2.956,2.968,190
20150701|2015-01-12 09:30,12,2.968,2.976,2.96,2.974,71
20150701|2015-01-12 10:00,12,2.976,2.982,2.95,2.95,80
20150701|2015-01-12 10:30,12,2.95,2.952,2.912,2.952,155
20150701|2015-01-12 11:00,12,2.931,2.931,2.921,2.925,21
20150701|2015-01-12 11:30,12,2.924,2.926,2.912,2.912,28
20150701|2015-01-12 12:00,12,2.91,2.932,2.91,2.923,29
20150701|2015-01-12 12:30,12,2.93,2.934,2.929,2.93,34
20150701|2015-01-12 13:00,12,2.935,2.936,2.906,2.912,171
20150701|2015-01-12 13:30,12,2.914,2.924,2.912,2.92,17
20150701|2015-01-12 14:00,12,2.921,2.921,2.912,2.912,29
20150701|2015-01-12 14:30,12,2.917,2.926,2.916,2.923,42
20150701|2015-01-12 15:00,12,2.928,2.928,2.928,2.928,1
20150701|2015-01-12 21:00,13,2.923,2.923,2.923,2.923,1
20150701|2015-01-12 23:30,13,2.927,2.927,2.923,2.923,2
20150701|2015-01-13 01:30,13,2.932,2.948,2.932,2.948,8
20150701|2015-01-13 02:00,13,2.952,2.952,2.952,2.952,1
20150701|2015-01-13 03:30,13,2.98,2.983,2.98,2.983,4
20150701|2015-01-13 04:00,13,2.97,2.97,2.97,2.97,1
20150701|2015-01-13 04:30,13,2.975,2.975,2.974,2.975,3
20150701|2015-01-13 06:00,13,2.986,2.986,2.986,2.986,1
20150701|2015-01-13 06:30,13,2.963,2.963,2.956,2.956,26
20150701|2015-01-13 07:00,13,2.953,2.963,2.951,2.956,11
20150701|2015-01-13 07:30,13,2.961,2.964,2.96,2.96,14
20150701|2015-01-13 08:00,13,2.963,2.967,2.941,2.951,46
20150701|2015-01-13 08:30,13,2.957,2.958,2.953,2.958,10
20150701|2015-01-13 09:00,13,2.942,2.945,2.927,2.927,30
20150701|2015-01-13 09:30,13,2.936,2.951,2.936,2.947,15
20150701|2015-01-13 10:00,13,2.956,2.959,2.954,2.959,25
20150701|2015-01-13 10:30,13,2.963,2.968,2.961,2.961,7
20150701|2015-01-13 11:00,13,2.958,2.978,2.958,2.978,29
20150701|2015-01-13 11:30,13,2.974,2.985,2.974,2.979,9
20150701|2015-01-13 12:00,13,2.975,2.99,2.971,2.971,62
20150701|2015-01-13 12:30,13,2.975,2.988,2.974,2.988,72
20150701|2015-01-13 13:00,13,2.986,3.02,2.979,3.015,191
20150701|2015-01-13 13:30,13,3.015,3.021,3.013,3.021,76
20150701|2015-01-13 14:00,13,3.03,3.03,3.017,3.017,52
20150701|2015-01-13 14:30,13,3.023,3.023,3.015,3.015,38
20150701|2015-01-13 15:30,13,3.027,3.027,3.027,3.027,1
20150701|2015-01-14 00:30,14,3.025,3.025,3.025,3.025,1
20150701|2015-01-14 03:00,14,3.046,3.046,3.046,3.046,6
20150701|2015-01-14 04:30,14,3.066,3.07,3.065,3.07,3
20150701|2015-01-14 05:00,14,3.063,3.063,3.063,3.063,1
20150701|2015-01-14 05:30,14,3.09,3.11,3.09,3.11,36
20150701|2015-01-14 06:00,14,3.111,3.113,3.094,3.094,14
20150701|2015-01-14 06:30,14,3.093,3.093,3.09,3.09,9
20150701|2015-01-14 07:00,14,3.09,3.116,3.09,3.116,40
20150701|2015-01-14 07:30,14,3.101,3.132,3.091,3.118,232
20150701|2015-01-14 08:00,14,3.127,3.152,3.107,3.135,123
20150701|2015-01-14 08:30,14,3.125,3.16,3.125,3.155,112
20150701|2015-01-14 09:00,14,3.15,3.166,3.147,3.156,204
20150701|2015-01-14 09:30,14,3.159,3.159,3.143,3.152,142
20150701|2015-01-14 10:00,14,3.136,3.16,3.136,3.16,28
20150701|2015-01-14 10:30,14,3.16,3.16,3.152,3.152,8
20150701|2015-01-14 11:00,14,3.158,3.176,3.158,3.167,49
20150701|2015-01-14 11:30,14,3.171,3.191,3.168,3.188,115
20150701|2015-01-14 12:00,14,3.193,3.194,3.173,3.178,60
20150701|2015-01-14 12:30,14,3.169,3.176,3.159,3.176,136
20150701|2015-01-14 13:00,14,3.177,3.202,3.17,3.199,339
20150701|2015-01-14 13:30,14,3.194,3.2,3.19,3.196,59
20150701|2015-01-14 14:00,14,3.204,3.21,3.204,3.21,10
20150701|2015-01-14 14:30,14,3.222,3.228,3.22,3.223,53
20150701|2015-01-14 15:00,14,3.225,3.239,3.225,3.239,44
20150701|2015-01-14 19:30,15,3.225,3.225,3.222,3.222,4
20150701|2015-01-14 21:00,15,3.22,3.22,3.22,3.22,6
20150701|2015-01-14 21:30,15,3.218,3.218,3.218,3.218,1
20150701|2015-01-14 22:00,15,3.222,3.222,3.222,3.222,1
20150701|2015-01-14 23:00,15,3.206,3.206,3.206,3.206,7
20150701|2015-01-14 23:30,15,3.206,3.206,3.206,3.206,3
20150701|2015-01-15 01:00,15,3.215,3.215,3.215,3.215,1
20150701|2015-01-15 02:00,15,3.204,3.204,3.203,3.203,2
20150701|2015-01-15 02:30,15,3.213,3.213,3.213,3.213,4
20150701|2015-01-15 04:00,15,3.229,3.251,3.229,3.251,4
20150701|2015-01-15 04:30,15,3.257,3.258,3.257,3.258,2
20150701|2015-01-15 05:00,15,3.257,3.257,3.257,3.257,1
20150701|2015-01-15 05:30,15,3.239,3.239,3.227,3.227,17
20150701|2015-01-15 06:00,15,3.212,3.228,3.211,3.228,4
20150701|2015-01-15 06:30,15,3.256,3.256,3.237,3.247,29
20150701|2015-01-15 07:00,15,3.253,3.254,3.243,3.243,45
20150701|2015-01-15 07:30,15,3.242,3.248,3.232,3.232,30
20150701|2015-01-15 08:00,15,3.229,3.255,3.226,3.228,56
20150701|2015-01-15 08:30,15,3.234,3.25,3.231,3.235,162
20150701|2015-01-15 09:00,15,3.233,3.252,3.2,3.206,94
20150701|2015-01-15 09:30,15,3.254,3.264,3.217,3.264,136
20150701|2015-01-15 10:00,15,3.255,3.255,3.164,3.187,103
20150701|2015-01-15 10:30,15,3.198,3.212,3.155,3.165,179
20150701|2015-01-15 11:00,15,3.17,3.189,3.143,3.143,135
20150701|2015-01-15 11:30,15,3.13,3.174,3.129,3.167,112
20150701|2015-01-15 12:00,15,3.157,3.157,3.121,3.121,29
20150701|2015-01-15 12:30,15,3.125,3.128,3.053,3.099,440
20150701|2015-01-15 13:00,15,3.089,3.132,3.089,3.126,289
20150701|2015-01-15 13:30,15,3.124,3.139,3.119,3.139,145
20150701|2015-01-15 14:00,15,3.139,3.142,3.139,3.142,24
20150701|2015-01-15 14:30,15,3.153,3.153,3.132,3.132,4
20150701|2015-01-15 15:30,15,3.132,3.132,3.132,3.132,1
20150701|2015-01-15 18:30,16,3.096,3.096,3.096,3.096,3
20150701|2015-01-15 19:00,16,3.096,3.096,3.096,3.096,1
20150701|2015-01-15 23:30,16,3.097,3.097,3.092,3.092,7
20150701|2015-01-16 02:00,16,3.065,3.065,3.065,3.065,1
20150701|2015-01-16 02:30,16,3.049,3.049,3.049,3.049,2
20150701|2015-01-16 04:00,16,3.053,3.065,3.053,3.065,77
20150701|2015-01-16 04:30,16,3.061,3.061,3.027,3.037,6
20150701|2015-01-16 05:00,16,3.048,3.062,3.048,3.062,2
20150701|2015-01-16 05:30,16,3.053,3.07,3.053,3.07,5
20150701|2015-01-16 06:00,16,3.071,3.071,3.06,3.06,14
20150701|2015-01-16 06:30,16,3.059,3.069,3.057,3.068,11
20150701|2015-01-16 07:00,16,3.079,3.086,3.076,3.082,26
20150701|2015-01-16 07:30,16,3.077,3.084,3.074,3.075,58
20150701|2015-01-16 08:00,16,3.079,3.079,3.029,3.033,190
20150701|2015-01-16 08:30,16,3.061,3.061,3.053,3.056,32
20150701|2015-01-16 09:00,16,3.062,3.075,3.056,3.062,8
20150701|2015-01-16 09:30,16,3.094,3.14,3.093,3.135,86
20150701|2015-01-16 10:00,16,3.133,3.152,3.056,3.066,488
20150701|2015-01-16 10:30,16,3.077,3.102,3.077,3.102,26
20150701|2015-01-16 11:00,16,3.08,3.095,3.07,3.09,34
20150701|2015-01-16 11:30,16,3.073,3.104,3.073,3.08,45
20150701|2015-01-16 12:00,16,3.095,3.099,3.08,3.085,52
20150701|2015-01-16 12:30,16,3.078,3.078,3.05,3.069,138
20150701|2015-01-16 13:00,16,3.073,3.103,3.064,3.103,102
20150701|2015-01-16 13:30,16,3.094,3.095,3.082,3.09,12
20150701|2015-01-16 14:00,16,3.087,3.087,3.087,3.087,3
20150701|2015-01-16 14:30,16,3.083,3.083,3.083,3.083,3
20150701|2015-01-18 17:00,20,3.044,3.045,3.044,3.045,20
20150701|2015-01-18 17:30,20,3.02,3.02,3.018,3.018,5
20150701|2015-01-18 18:30,20,3.031,3.031,3.031,3.031,1
20150701|2015-01-18 20:30,20,3.035,3.035,3.035,3.035,5
20150701|2015-01-18 21:30,20,3.041,3.042,3.041,3.042,3
20150701|2015-01-18 22:00,20,3.044,3.044,3.044,3.044,1
20150701|2015-01-18 22:30,20,3.044,3.044,3.044,3.044,1
20150701|2015-01-19 00:00,20,3.044,3.045,3.044,3.044,5
20150701|2015-01-19 02:00,20,3.054,3.054,3.038,3.038,2
20150701|2015-01-19 02:30,20,3.018,3.018,3.018,3.018,1
20150701|2015-01-19 03:00,20,3.005,3.005,3.005,3.005,1
20150701|2015-01-19 05:30,20,3.029,3.029,3.029,3.029,1
20150701|2015-01-19 06:00,20,3.026,3.027,3.018,3.018,6
20150701|2015-01-19 06:30,20,3.016,3.017,3.016,3.017,4
20150701|2015-01-19 07:30,20,3.039,3.039,3.032,3.032,3
20150701|2015-01-19 08:30,20,3.026,3.026,3.026,3.026,1
20150701|2015-01-19 09:00,20,3.018,3.018,3.017,3.017,5
20150701|2015-01-19 09:30,20,3.023,3.023,3.02,3.02,16
20150701|2015-01-19 10:00,20,3.016,3.022,3.016,3.022,10
20150701|2015-01-19 17:00,20,3.011,3.011,3.01,3.01,6
20150701|2015-01-19 23:00,20,3.01,3.01,3.01,3.01,4
20150701|2015-01-19 23:30,20,3.009,3.009,3.008,3.008,2
20150701|2015-01-20 02:30,20,3.024,3.029,3.024,3.029,3
20150701|2015-01-20 05:00,20,3.02,3.02,3.02,3.02,1
20150701|2015-01-20 06:00,20,3.02,3.02,3.005,3.005,22
20150701|2015-01-20 06:30,20,3.005,3.005,2.969,2.969,31
20150701|2015-01-20 07:00,20,2.956,2.96,2.942,2.943,64
20150701|2015-01-20 07:30,20,2.963,2.963,2.944,2.944,26
20150701|2015-01-20 08:00,20,2.95,2.98,2.95,2.98,34
20150701|2015-01-20 08:30,20,2.985,2.99,2.962,2.964,53
20150701|2015-01-20 09:00,20,2.946,2.953,2.941,2.944,40
20150701|2015-01-20 09:30,20,2.94,2.952,2.935,2.951,46
20150701|2015-01-20 10:00,20,2.935,2.935,2.911,2.915,109
20150701|2015-01-20 10:30,20,2.919,2.95,2.919,2.924,48
20150701|2015-01-20 11:00,20,2.924,2.926,2.915,2.917,26
20150701|2015-01-20 11:30,20,2.92,2.928,2.911,2.927,113
20150701|2015-01-20 12:00,20,2.921,2.933,2.92,2.924,51
20150701|2015-01-20 12:30,20,2.918,2.919,2.909,2.91,84
20150701|2015-01-20 13:00,20,2.915,2.923,2.909,2.916,166
20150701|2015-01-20 13:30,20,2.915,2.925,2.915,2.921,74
20150701|2015-01-20 14:00,20,2.932,2.956,2.932,2.956,24
20150701|2015-01-20 14:30,20,2.959,2.965,2.959,2.965,13
20150701|2015-01-20 15:00,20,2.963,2.963,2.963,2.963,1
20150701|2015-01-20 19:00,21,2.958,2.958,2.958,2.958,5
20150701|2015-01-20 19:30,21,2.963,2.963,2.963,2.963,2
20150701|2015-01-20 22:30,21,2.969,2.969,2.969,2.969,1
20150701|2015-01-20 23:30,21,2.981,2.994,2.981,2.994,13
20150701|2015-01-21 00:00,21,3,3,3,3,1
20150701|2015-01-21 03:00,21,3.031,3.031,3.031,3.031,1
20150701|2015-01-21 05:30,21,3.036,3.036,3.036,3.036,1
20150701|2015-01-21 06:00,21,3.034,3.051,3.029,3.029,20
20150701|2015-01-21 06:30,21,3.017,3.017,2.983,2.988,37
20150701|2015-01-21 07:00,21,3.003,3.003,2.979,2.981,24
20150701|2015-01-21 07:30,21,2.982,3.001,2.982,2.993,29
20150701|2015-01-21 08:00,21,3.003,3.005,2.976,2.978,116
20150701|2015-01-21 08:30,21,2.978,2.978,2.961,2.975,218
20150701|2015-01-21 09:00,21,2.977,2.993,2.977,2.993,62
20150701|2015-01-21 09:30,21,2.991,2.991,2.971,2.979,57
20150701|2015-01-21 10:00,21,2.967,2.97,2.942,2.946,93
20150701|2015-01-21 10:30,21,2.948,2.972,2.948,2.958,50
20150701|2015-01-21 11:00,21,2.945,2.947,2.945,2.946,66
20150701|2015-01-21 11:30,21,2.969,2.975,2.954,2.954,76
20150701|2015-01-21 12:00,21,2.957,2.985,2.957,2.976,83
20150701|2015-01-21 12:30,21,2.985,3.01,2.979,3.01,87
20150701|2015-01-21 13:00,21,3.014,3.027,2.999,3.026,149
20150701|2015-01-21 13:30,21,3.024,3.029,3.022,3.029,12
20150701|2015-01-21 14:00,21,3.03,3.031,3.012,3.031,21
20150701|2015-01-21 14:30,21,3.017,3.017,3.017,3.017,1
20150701|2015-01-21 15:30,21,3.029,3.034,3.029,3.034,2
20150701|2015-01-21 23:00,22,3.075,3.075,3.075,3.075,1
20150701|2015-01-22 01:00,22,3.038,3.049,3.038,3.049,2
20150701|2015-01-22 03:30,22,3.015,3.015,3.014,3.014,2
20150701|2015-01-22 04:30,22,2.991,2.991,2.982,2.982,15
20150701|2015-01-22 05:30,22,3.011,3.017,3.011,3.017,3
20150701|2015-01-22 06:00,22,3.006,3.006,3.006,3.006,1
20150701|2015-01-22 06:30,22,3.003,3.003,2.983,2.984,45
20150701|2015-01-22 07:00,22,2.985,2.996,2.981,2.996,63
20150701|2015-01-22 07:30,22,3,3.002,3,3.002,2
20150701|2015-01-22 08:00,22,3.001,3.001,2.975,2.975,42
20150701|2015-01-22 08:30,22,2.976,2.988,2.971,2.975,73
20150701|2015-01-22 09:00,22,2.978,2.98,2.969,2.973,77
20150701|2015-01-22 09:30,22,2.927,2.928,2.904,2.919,306
20150701|2015-01-22 10:00,22,2.919,2.919,2.9,2.915,211
20150701|2015-01-22 10:30,22,2.927,2.937,2.895,2.895,452
20150701|2015-01-22 11:00,22,2.894,2.914,2.888,2.914,324
20150701|2015-01-22 11:30,22,2.917,2.927,2.905,2.905,61
20150701|2015-01-22 12:00,22,2.902,2.921,2.902,2.909,101
20150701|2015-01-22 12:30,22,2.912,2.912,2.897,2.905,37
20150701|2015-01-22 13:00,22,2.92,2.955,2.918,2.955,161
20150701|2015-01-22 13:30,22,2.956,2.956,2.945,2.953,92
20150701|2015-01-22 14:00,22,2.955,2.955,2.942,2.949,17
20150701|2015-01-22 14:30,22,2.959,2.959,2.954,2.955,15
20150701|2015-01-22 15:00,22,2.955,2.962,2.951,2.951,44
20150701|2015-01-22 15:30,22,2.952,2.952,2.952,2.952,1
20150701|2015-01-22 20:30,23,2.955,2.955,2.955,2.955,1
20150701|2015-01-22 23:30,23,2.981,2.981,2.981,2.981,1
20150701|2015-01-23 01:30,23,2.992,2.992,2.992,2.992,1
20150701|2015-01-23 02:30,23,3.017,3.017,3.017,3.017,2
20150701|2015-01-23 04:00,23,2.997,2.998,2.997,2.998,9
20150701|2015-01-23 05:00,23,3.011,3.012,3.011,3.012,2
20150701|2015-01-23 06:00,23,3.013,3.013,2.997,2.999,7
20150701|2015-01-23 06:30,23,3.003,3.009,2.994,2.994,7
20150701|2015-01-23 07:00,23,3.003,3.01,3.003,3.003,12
20150701|2015-01-23 07:30,23,3,3.008,3,3.008,12
20150701|2015-01-23 08:00,23,3.014,3.017,2.997,3.006,82
20150701|2015-01-23 08:30,23,3.007,3.007,2.997,3.001,71
20150701|2015-01-23 09:00,23,3.02,3.026,3.009,3.009,83
20150701|2015-01-23 09:30,23,3.003,3.01,3.003,3.009,7
20150701|2015-01-23 10:00,23,3.005,3.007,2.992,2.992,15
20150701|2015-01-23 10:30,23,3.015,3.02,3.011,3.016,31
20150701|2015-01-23 11:00,23,3.026,3.03,3.02,3.021,255
20150701|2015-01-23 11:30,23,3.022,3.025,3.015,3.025,27
20150701|2015-01-23 12:00,23,3.03,3.031,3.008,3.008,18
20150701|2015-01-23 12:30,23,3.005,3.022,3.005,3.019,31
20150701|2015-01-23 13:00,23,3.027,3.039,3.017,3.035,316
20150701|2015-01-23 13:30,23,3.029,3.03,3.025,3.025,86
20150701|2015-01-23 14:00,23,3.032,3.032,3.032,3.032,5
20150701|2015-01-23 14:30,23,3.026,3.027,3.026,3.027,7
20150701|2015-01-25 17:30,26,2.99,2.99,2.99,2.99,1
20150701|2015-01-26 04:00,26,2.953,2.953,2.953,2.953,1
20150701|2015-01-26 07:00,26,2.966,2.972,2.965,2.972,5
20150701|2015-01-26 07:30,26,2.975,2.978,2.973,2.973,41
20150701|2015-01-26 08:00,26,2.972,2.979,2.959,2.979,91
20150701|2015-01-26 08:30,26,2.988,3.008,2.984,3.008,37
20150701|2015-01-26 09:00,26,3.015,3.015,2.996,3.005,70
20150701|2015-01-26 09:30,26,3.016,3.016,2.998,2.998,25
20150701|2015-01-26 10:00,26,3.011,3.011,2.997,2.997,11
20150701|2015-01-26 10:30,26,2.997,2.997,2.977,2.98,33
20150701|2015-01-26 11:00,26,2.977,2.981,2.962,2.962,34
20150701|2015-01-26 11:30,26,2.963,2.963,2.948,2.955,17
20150701|2015-01-26 12:00,26,2.95,2.953,2.945,2.948,23
20150701|2015-01-26 12:30,26,2.938,2.951,2.937,2.951,35
20150701|2015-01-26 13:00,26,2.956,2.977,2.937,2.971,115
20150701|2015-01-26 13:30,26,2.97,2.97,2.965,2.968,6
20150701|2015-01-26 14:00,26,2.963,2.963,2.957,2.957,2
20150701|2015-01-26 14:30,26,2.961,2.963,2.956,2.962,77
20150701|2015-01-26 15:00,26,2.963,2.971,2.96,2.971,14
20150701|2015-01-26 21:00,27,2.998,2.998,2.998,2.998,8
20150701|2015-01-27 01:30,27,3.016,3.016,3.016,3.016,1
20150701|2015-01-27 02:00,27,3.026,3.04,3.026,3.04,3
20150701|2015-01-27 02:30,27,3.045,3.045,3.04,3.043,10
20150701|2015-01-27 04:00,27,3.038,3.038,3.038,3.038,1
20150701|2015-01-27 05:00,27,3.033,3.036,3.033,3.036,3
20150701|2015-01-27 05:30,27,3.043,3.043,3.037,3.042,8
20150701|2015-01-27 06:00,27,3.045,3.045,3.045,3.045,1
20150701|2015-01-27 06:30,27,3.015,3.024,3.014,3.024,9
20150701|2015-01-27 07:00,27,3.021,3.025,3.007,3.007,19
20150701|2015-01-27 07:30,27,3.006,3.014,3.004,3.009,61
20150701|2015-01-27 08:00,27,3.019,3.019,3.008,3.009,61
20150701|2015-01-27 08:30,27,3.008,3.012,3.003,3.01,18
20150701|2015-01-27 09:00,27,3.015,3.018,3.011,3.018,32
20150701|2015-01-27 09:30,27,3.016,3.027,3.016,3.024,41
20150701|2015-01-27 10:00,27,3.022,3.028,3.022,3.026,23
20150701|2015-01-27 10:30,27,3.031,3.037,3.009,3.037,61
20150701|2015-01-27 11:00,27,3.035,3.039,3.032,3.036,115
20150701|2015-01-27 11:30,27,3.037,3.045,3.032,3.036,105
20150701|2015-01-27 12:00,27,3.039,3.04,3.029,3.04,36
20150701|2015-01-27 12:30,27,3.033,3.033,3.005,3.01,78
20150701|2015-01-27 13:00,27,3.016,3.038,3.014,3.032,170
20150701|2015-01-27 13:30,27,3.032,3.032,3.011,3.013,92
20150701|2015-01-27 14:00,27,3.009,3.011,3.009,3.01,30
20150701|2015-01-27 15:00,27,3.002,3.002,2.989,2.989,74
20150701|2015-01-27 15:30,27,2.994,2.994,2.994,2.994,10
20150701|2015-01-27 20:00,28,2.995,2.995,2.995,2.995,16
20150701|2015-01-27 20:30,28,2.995,2.995,2.995,2.995,4
20150701|2015-01-27 22:00,28,2.998,3.004,2.998,3.004,40
20150701|2015-01-28 00:30,28,2.98,2.98,2.98,2.98,2
20150701|2015-01-28 01:30,28,2.981,2.981,2.981,2.981,1
20150701|2015-01-28 02:00,28,2.981,2.982,2.979,2.979,11
20150701|2015-01-28 02:30,28,2.981,2.981,2.975,2.975,25
20150701|2015-01-28 03:00,28,2.975,2.975,2.972,2.973,19
20150701|2015-01-28 03:30,28,2.972,2.972,2.972,2.972,2
20150701|2015-01-28 04:00,28,2.972,2.972,2.972,2.972,1
20150701|2015-01-28 06:00,28,2.972,2.973,2.969,2.969,26
20150701|2015-01-28 06:30,28,2.978,2.992,2.978,2.986,15
20150701|2015-01-28 07:00,28,2.981,2.982,2.965,2.98,58
20150701|2015-01-28 07:30,28,2.971,2.977,2.964,2.966,62
20150701|2015-01-28 08:00,28,2.965,2.967,2.952,2.952,259
20150701|2015-01-28 08:30,28,2.957,2.957,2.935,2.942,184
20150701|2015-01-28 09:00,28,2.938,2.948,2.938,2.946,54
20150701|2015-01-28 09:30,28,2.956,2.96,2.948,2.954,106
20150701|2015-01-28 10:00,28,2.944,2.959,2.944,2.953,48
20150701|2015-01-28 10:30,28,2.959,2.961,2.956,2.959,44
20150701|2015-01-28 11:00,28,2.966,2.974,2.957,2.957,80
20150701|2015-01-28 11:30,28,2.944,2.946,2.913,2.918,248
20150701|2015-01-28 12:00,28,2.92,2.94,2.92,2.936,187
20150701|2015-01-28 12:30,28,2.938,2.941,2.924,2.924,101
20150701|2015-01-28 13:00,28,2.926,2.959,2.925,2.959,192
20150701|2015-01-28 13:30,28,2.958,2.958,2.954,2.956,13
20150701|2015-01-28 14:00,28,2.965,2.971,2.963,2.971,14
20150701|2015-01-28 14:30,28,2.971,2.971,2.958,2.961,44
20150701|2015-01-28 15:00,28,2.965,2.967,2.961,2.961,64
20150701|2015-01-28 20:00,29,2.974,2.974,2.974,2.974,1
20150701|2015-01-28 23:30,29,2.973,2.973,2.969,2.969,2
20150701|2015-01-29 01:00,29,2.983,2.983,2.983,2.983,1
20150701|2015-01-29 02:30,29,2.997,2.997,2.989,2.989,5
20150701|2015-01-29 03:00,29,2.998,3.013,2.998,3.013,3
20150701|2015-01-29 05:00,29,2.991,2.991,2.974,2.974,4
20150701|2015-01-29 06:00,29,2.964,2.964,2.956,2.958,29
20150701|2015-01-29 06:30,29,2.972,2.982,2.972,2.982,4
20150701|2015-01-29 07:00,29,2.993,2.994,2.968,2.973,28
20150701|2015-01-29 07:30,29,2.958,2.974,2.958,2.973,10
20150701|2015-01-29 08:00,29,2.969,2.975,2.942,2.946,203
20150701|2015-01-29 08:30,29,2.938,2.94,2.928,2.936,123
20150701|2015-01-29 09:00,29,2.936,2.958,2.936,2.955,85
20150701|2015-01-29 09:30,29,2.915,2.915,2.805,2.812,1123
20150701|2015-01-29 10:00,29,2.812,2.821,2.805,2.806,161
20150701|2015-01-29 10:30,29,2.804,2.811,2.795,2.8,145
20150701|2015-01-29 11:00,29,2.8,2.83,2.8,2.821,314
20150701|2015-01-29 11:30,29,2.82,2.821,2.804,2.81,142
20150701|2015-01-29 12:00,29,2.807,2.821,2.805,2.821,59
20150701|2015-01-29 12:30,29,2.812,2.834,2.809,2.828,317
20150701|2015-01-29 13:00,29,2.835,2.852,2.833,2.852,196
20150701|2015-01-29 13:30,29,2.845,2.85,2.843,2.85,27
20150701|2015-01-29 14:00,29,2.848,2.85,2.836,2.836,18
20150701|2015-01-29 14:30,29,2.848,2.849,2.837,2.837,90
20150701|2015-01-29 15:00,29,2.84,2.846,2.839,2.846,58
20150701|2015-01-29 15:30,29,2.849,2.85,2.849,2.85,2
20150701|2015-01-30 00:00,30,2.834,2.834,2.834,2.834,1
20150701|2015-01-30 01:00,30,2.831,2.831,2.831,2.831,1
20150701|2015-01-30 02:30,30,2.812,2.812,2.811,2.811,2
20150701|2015-01-30 04:30,30,2.805,2.805,2.805,2.805,1
20150701|2015-01-30 05:00,30,2.818,2.818,2.818,2.818,1
20150701|2015-01-30 05:30,30,2.796,2.796,2.796,2.796,1
20150701|2015-01-30 06:00,30,2.792,2.792,2.777,2.777,7
20150701|2015-01-30 06:30,30,2.794,2.811,2.793,2.811,25
20150701|2015-01-30 07:00,30,2.8,2.807,2.8,2.807,2
20150701|2015-01-30 07:30,30,2.807,2.812,2.789,2.808,85
20150701|2015-01-30 08:00,30,2.8,2.804,2.784,2.802,214
20150701|2015-01-30 08:30,30,2.802,2.841,2.801,2.841,293
20150701|2015-01-30 09:00,30,2.838,2.838,2.8,2.8,219
20150701|2015-01-30 09:30,30,2.807,2.807,2.79,2.799,55
20150701|2015-01-30 10:00,30,2.801,2.805,2.793,2.801,42
20150701|2015-01-30 10:30,30,2.799,2.804,2.799,2.802,18
20150701|2015-01-30 11:00,30,2.786,2.788,2.786,2.788,16
20150701|2015-01-30 11:30,30,2.787,2.802,2.78,2.794,92
20150701|2015-01-30 12:00,30,2.801,2.818,2.801,2.803,22
20150701|2015-01-30 12:30,30,2.788,2.793,2.787,2.79,13
20150701|2015-01-30 13:00,30,2.784,2.815,2.784,2.809,96
20150701|2015-01-30 13:30,30,2.812,2.812,2.8,2.802,108
20150701|2015-01-30 14:00,30,2.798,2.8,2.798,2.798,7
20150701|2015-01-30 14:30,30,2.803,2.803,2.802,2.802,7
20150701|2015-01-30 15:00,30,2.798,2.798,2.795,2.795,19
20150701|2015-01-30 15:30,30,2.792,2.792,2.792,2.792,1
20150701|2015-02-01 17:00,2,2.786,2.816,2.78,2.81,55
20150701|2015-02-01 18:00,2,2.809,2.809,2.809,2.809,1
20150701|2015-02-01 21:30,2,2.807,2.807,2.807,2.807,1
20150701|2015-02-01 23:30,2,2.809,2.809,2.802,2.802,3
20150701|2015-02-02 01:30,2,2.796,2.796,2.796,2.796,1
20150701|2015-02-02 02:30,2,2.774,2.774,2.774,2.774,1
20150701|2015-02-02 03:00,2,2.78,2.78,2.78,2.78,1
20150701|2015-02-02 05:00,2,2.788,2.808,2.788,2.808,75
20150701|2015-02-02 05:30,2,2.808,2.813,2.803,2.803,6
20150701|2015-02-02 06:00,2,2.798,2.798,2.798,2.798,1
20150701|2015-02-02 06:30,2,2.776,2.776,2.767,2.768,10
20150701|2015-02-02 07:00,2,2.783,2.783,2.783,2.783,2
20150701|2015-02-02 07:30,2,2.781,2.784,2.768,2.78,49
20150701|2015-02-02 08:00,2,2.782,2.786,2.765,2.785,273
20150701|2015-02-02 08:30,2,2.783,2.787,2.75,2.762,186
20150701|2015-02-02 09:00,2,2.763,2.763,2.747,2.756,85
20150701|2015-02-02 09:30,2,2.755,2.757,2.742,2.746,98
20150701|2015-02-02 10:00,2,2.746,2.752,2.745,2.749,67
20150701|2015-02-02 10:30,2,2.748,2.773,2.748,2.773,68
20150701|2015-02-02 11:00,2,2.773,2.801,2.772,2.797,140
20150701|2015-02-02 11:30,2,2.783,2.795,2.779,2.788,32
20150701|2015-02-02 12:00,2,2.785,2.785,2.776,2.779,10
20150701|2015-02-02 12:30,2,2.786,2.794,2.782,2.792,34
20150701|2015-02-02 13:00,2,2.791,2.808,2.782,2.807,103
20150701|2015-02-02 13:30,2,2.805,2.807,2.803,2.807,29
20150701|2015-02-02 14:00,2,2.805,2.805,2.8,2.804,8
20150701|2015-02-02 14:30,2,2.803,2.803,2.796,2.798,55
20150701|2015-02-02 15:00,2,2.798,2.807,2.797,2.804,28
20150701|2015-02-02 15:30,2,2.799,2.8,2.797,2.799,9
20150701|2015-02-02 18:00,3,2.822,2.822,2.822,2.822,1
20150701|2015-02-02 22:30,3,2.827,2.827,2.827,2.827,2
20150701|2015-02-02 23:30,3,2.833,2.833,2.833,2.833,1
20150701|2015-02-03 03:00,3,2.818,2.818,2.817,2.817,2
20150701|2015-02-03 04:00,3,2.821,2.821,2.821,2.821,1
20150701|2015-02-03 04:30,3,2.832,2.832,2.832,2.832,1
20150701|2015-02-03 06:00,3,2.825,2.825,2.825,2.825,1
20150701|2015-02-03 06:30,3,2.822,2.832,2.822,2.832,2
20150701|2015-02-03 07:00,3,2.827,2.827,2.804,2.804,10
20150701|2015-02-03 07:30,3,2.799,2.821,2.799,2.806,78
20150701|2015-02-03 08:00,3,2.809,2.817,2.793,2.804,143
20150701|2015-02-03 08:30,3,2.801,2.802,2.786,2.799,87
20150701|2015-02-03 09:00,3,2.801,2.81,2.796,2.807,71
20150701|2015-02-03 09:30,3,2.807,2.826,2.806,2.816,133
20150701|2015-02-03 10:00,3,2.815,2.815,2.801,2.801,111
20150701|2015-02-03 10:30,3,2.802,2.813,2.797,2.81,119
20150701|2015-02-03 11:00,3,2.815,2.849,2.81,2.846,163
20150701|2015-02-03 11:30,3,2.845,2.889,2.841,2.885,210
20150701|2015-02-03 12:00,3,2.885,2.894,2.878,2.887,161
20150701|2015-02-03 12:30,3,2.896,2.9,2.875,2.882,108
20150701|2015-02-03 13:00,3,2.876,2.888,2.872,2.883,123
20150701|2015-02-03 13:30,3,2.881,2.881,2.869,2.87,41
20150701|2015-02-03 14:00,3,2.869,2.869,2.869,2.869,1
20150701|2015-02-03 14:30,3,2.875,2.875,2.874,2.874,10
20150701|2015-02-03 15:00,3,2.876,2.881,2.876,2.881,3
20150701|2015-02-03 16:00,3,2.876,2.878,2.876,2.878,2
20150701|2015-02-03 23:30,4,2.885,2.885,2.885,2.885,1
20150701|2015-02-04 00:00,4,2.864,2.864,2.864,2.864,1
20150701|2015-02-04 03:00,4,2.843,2.843,2.843,2.843,2
20150701|2015-02-04 04:30,4,2.829,2.833,2.829,2.833,6
20150701|2015-02-04 05:00,4,2.845,2.845,2.845,2.845,1
20150701|2015-02-04 05:30,4,2.854,2.866,2.854,2.866,4
20150701|2015-02-04 06:00,4,2.888,2.889,2.862,2.862,3
20150701|2015-02-04 06:30,4,2.856,2.856,2.849,2.849,11
20150701|2015-02-04 07:00,4,2.843,2.853,2.838,2.853,37
20150701|2015-02-04 07:30,4,2.852,2.879,2.852,2.874,121
20150701|2015-02-04 08:00,4,2.875,2.884,2.844,2.846,262
20150701|2015-02-04 08:30,4,2.845,2.845,2.815,2.815,138
20150701|2015-02-04 09:00,4,2.814,2.822,2.805,2.82,53
20150701|2015-02-04 09:30,4,2.817,2.817,2.817,2.817,2
20150701|2015-02-04 10:00,4,2.805,2.813,2.803,2.803,42
20150701|2015-02-04 10:30,4,2.803,2.816,2.803,2.812,47
20150701|2015-02-04 11:00,4,2.811,2.815,2.808,2.808,39
20150701|2015-02-04 11:30,4,2.8,2.801,2.788,2.791,85
20150701|2015-02-04 12:00,4,2.792,2.805,2.789,2.805,46
20150701|2015-02-04 12:30,4,2.805,2.815,2.799,2.815,15
20150701|2015-02-04 13:00,4,2.803,2.815,2.797,2.801,72
20150701|2015-02-04 13:30,4,2.802,2.803,2.801,2.803,13
20150701|2015-02-04 14:00,4,2.804,2.806,2.8,2.806,21
20150701|2015-02-04 14:30,4,2.806,2.806,2.802,2.802,9
20150701|2015-02-04 15:00,4,2.805,2.812,2.805,2.812,3
20150701|2015-02-04 15:30,4,2.813,2.816,2.813,2.816,5
20150701|2015-02-04 23:30,5,2.816,2.816,2.816,2.816,1
20150701|2015-02-05 01:30,5,2.809,2.809,2.809,2.809,1
20150701|2015-02-05 02:00,5,2.813,2.813,2.813,2.813,1
20150701|2015-02-05 04:30,5,2.831,2.831,2.83,2.83,2
20150701|2015-02-05 06:30,5,2.812,2.812,2.775,2.776,15
20150701|2015-02-05 07:00,5,2.781,2.784,2.779,2.784,18
20150701|2015-02-05 07:30,5,2.794,2.794,2.781,2.781,39
20150701|2015-02-05 08:00,5,2.781,2.788,2.76,2.774,202
20150701|2015-02-05 08:30,5,2.771,2.779,2.767,2.775,69
20150701|2015-02-05 09:00,5,2.772,2.784,2.764,2.764,62
20150701|2015-02-05 09:30,5,2.734,2.768,2.734,2.757,197
20150701|2015-02-05 10:00,5,2.749,2.762,2.739,2.762,68
20150701|2015-02-05 10:30,5,2.76,2.786,2.743,2.784,78
20150701|2015-02-05 11:00,5,2.79,2.796,2.777,2.777,41
20150701|2015-02-05 11:30,5,2.765,2.767,2.756,2.767,120
20150701|2015-02-05 12:00,5,2.77,2.77,2.757,2.762,48
20150701|2015-02-05 12:30,5,2.755,2.76,2.75,2.752,40
20150701|2015-02-05 13:00,5,2.752,2.762,2.744,2.75,50
20150701|2015-02-05 13:30,5,2.751,2.756,2.748,2.756,22
20150701|2015-02-05 14:00,5,2.754,2.756,2.753,2.756,16
20150701|2015-02-05 14:30,5,2.75,2.75,2.75,2.75,2
20150701|2015-02-05 15:00,5,2.757,2.757,2.757,2.757,1
20150701|2015-02-05 18:30,6,2.765,2.765,2.765,2.765,1
20150701|2015-02-05 23:30,6,2.776,2.776,2.776,2.776,1
20150701|2015-02-06 01:30,6,2.77,2.77,2.77,2.77,1
20150701|2015-02-06 02:30,6,2.78,2.78,2.78,2.78,1
20150701|2015-02-06 06:00,6,2.754,2.754,2.754,2.754,1
20150701|2015-02-06 06:30,6,2.753,2.764,2.753,2.764,6
20150701|2015-02-06 07:00,6,2.755,2.756,2.742,2.743,58
20150701|2015-02-06 07:30,6,2.745,2.757,2.742,2.748,59
20150701|2015-02-06 08:00,6,2.748,2.765,2.748,2.754,95
20150701|2015-02-06 08:30,6,2.758,2.775,2.758,2.774,69
20150701|2015-02-06 09:00,6,2.773,2.777,2.77,2.774,29
20150701|2015-02-06 09:30,6,2.774,2.774,2.754,2.76,42
20150701|2015-02-06 10:00,6,2.777,2.777,2.75,2.75,96
20150701|2015-02-06 10:30,6,2.754,2.756,2.749,2.75,27
20150701|2015-02-06 11:00,6,2.747,2.751,2.744,2.748,51
20150701|2015-02-06 11:30,6,2.753,2.77,2.746,2.746,28
20150701|2015-02-06 12:00,6,2.749,2.75,2.746,2.747,11
20150701|2015-02-06 12:30,6,2.752,2.755,2.744,2.755,70
20150701|2015-02-06 13:00,6,2.755,2.763,2.752,2.756,142
20150701|2015-02-06 13:30,6,2.755,2.758,2.755,2.756,17
20150701|2015-02-06 14:30,6,2.756,2.756,2.756,2.756,3
20150701|2015-02-06 15:00,6,2.753,2.753,2.753,2.753,1
20150701|2015-02-06 15:30,6,2.75,2.75,2.75,2.75,1
20150701|2015-02-06 16:00,6,2.75,2.75,2.75,2.75,4
20150701|2015-02-08 17:00,9,2.804,2.804,2.804,2.804,15
20150701|2015-02-08 17:30,9,2.82,2.82,2.82,2.82,1
20150701|2015-02-08 20:00,9,2.825,2.825,2.825,2.825,5
20150701|2015-02-08 22:00,9,2.822,2.822,2.818,2.821,10
20150701|2015-02-08 23:00,9,2.829,2.829,2.829,2.829,1
20150701|2015-02-08 23:30,9,2.827,2.827,2.827,2.827,1
20150701|2015-02-09 01:00,9,2.84,2.842,2.84,2.842,25
20150701|2015-02-09 02:00,9,2.827,2.827,2.827,2.827,1
20150701|2015-02-09 03:30,9,2.841,2.841,2.841,2.841,1
20150701|2015-02-09 04:00,9,2.824,2.824,2.824,2.824,2
20150701|2015-02-09 05:30,9,2.827,2.827,2.827,2.827,1
20150701|2015-02-09 06:00,9,2.819,2.819,2.819,2.819,1
20150701|2015-02-09 06:30,9,2.811,2.813,2.798,2.8,21
20150701|2015-02-09 07:00,9,2.806,2.806,2.795,2.795,20
20150701|2015-02-09 07:30,9,2.794,2.802,2.788,2.797,74
20150701|2015-02-09 08:00,9,2.795,2.797,2.761,2.78,172
20150701|2015-02-09 08:30,9,2.779,2.782,2.759,2.764,47
20150701|2015-02-09 09:00,9,2.758,2.782,2.758,2.78,70
20150701|2015-02-09 09:30,9,2.78,2.787,2.775,2.783,29
20150701|2015-02-09 10:00,9,2.784,2.793,2.78,2.78,15
20150701|2015-02-09 10:30,9,2.781,2.785,2.764,2.767,44
20150701|2015-02-09 11:00,9,2.766,2.775,2.758,2.775,111
20150701|2015-02-09 11:30,9,2.778,2.779,2.768,2.77,42
20150701|2015-02-09 12:00,9,2.768,2.769,2.762,2.766,30
20150701|2015-02-09 12:30,9,2.768,2.791,2.767,2.791,53
20150701|2015-02-09 13:00,9,2.787,2.796,2.771,2.786,100
20150701|2015-02-09 13:30,9,2.789,2.792,2.789,2.792,2
20150701|2015-02-09 14:00,9,2.797,2.804,2.797,2.801,37
20150701|2015-02-09 14:30,9,2.791,2.791,2.791,2.791,1
20150701|2015-02-09 15:00,9,2.803,2.803,2.803,2.803,2
20150701|2015-02-09 22:30,10,2.805,2.805,2.805,2.805,1
20150701|2015-02-10 03:00,10,2.807,2.807,2.807,2.807,1
20150701|2015-02-10 04:00,10,2.823,2.823,2.823,2.823,1
20150701|2015-02-10 06:00,10,2.821,2.821,2.808,2.808,3
20150701|2015-02-10 06:30,10,2.809,2.817,2.809,2.81,3
20150701|2015-02-10 07:00,10,2.813,2.818,2.813,2.814,7
20150701|2015-02-10 07:30,10,2.815,2.827,2.814,2.825,22
20150701|2015-02-10 08:00,10,2.826,2.854,2.826,2.847,330
20150701|2015-02-10 08:30,10,2.846,2.847,2.834,2.835,88
20150701|2015-02-10 09:00,10,2.835,2.84,2.829,2.84,141
20150701|2015-02-10 09:30,10,2.838,2.867,2.837,2.863,122
20150701|2015-02-10 10:00,10,2.863,2.869,2.857,2.865,58
20150701|2015-02-10 10:30,10,2.868,2.896,2.868,2.888,85
20150701|2015-02-10 11:00,10,2.889,2.904,2.877,2.885,97
20150701|2015-02-10 11:30,10,2.891,2.908,2.891,2.903,124
20150701|2015-02-10 12:00,10,2.901,2.901,2.884,2.886,88
20150701|2015-02-10 12:30,10,2.884,2.887,2.859,2.865,204
20150701|2015-02-10 13:00,10,2.863,2.874,2.85,2.854,144
20150701|2015-02-10 13:30,10,2.854,2.856,2.849,2.851,52
20150701|2015-02-10 14:00,10,2.855,2.855,2.853,2.853,2
20150701|2015-02-10 14:30,10,2.858,2.858,2.857,2.857,4
20150701|2015-02-10 15:00,10,2.86,2.862,2.859,2.859,46
20150701|2015-02-10 22:30,11,2.86,2.86,2.86,2.86,1
20150701|2015-02-11 00:00,11,2.884,2.884,2.884,2.884,1
20150701|2015-02-11 02:30,11,2.906,2.906,2.906,2.906,1
20150701|2015-02-11 04:00,11,2.919,2.919,2.912,2.912,11
20150701|2015-02-11 05:00,11,2.896,2.91,2.896,2.91,6
20150701|2015-02-11 05:30,11,2.935,2.95,2.934,2.948,6
20150701|2015-02-11 06:00,11,2.954,2.98,2.953,2.979,39
20150701|2015-02-11 06:30,11,2.971,2.994,2.965,2.982,77
20150701|2015-02-11 07:00,11,2.975,2.975,2.951,2.956,58
20150701|2015-02-11 07:30,11,2.959,2.976,2.959,2.963,100
20150701|2015-02-11 08:00,11,2.963,2.985,2.958,2.985,158
20150701|2015-02-11 08:30,11,2.981,2.981,2.939,2.947,158
20150701|2015-02-11 09:00,11,2.938,2.946,2.911,2.911,69
20150701|2015-02-11 09:30,11,2.904,2.917,2.902,2.911,52
20150701|2015-02-11 10:00,11,2.91,2.935,2.91,2.917,70
20150701|2015-02-11 10:30,11,2.916,2.924,2.898,2.911,164
20150701|2015-02-11 11:00,11,2.918,2.921,2.911,2.911,82
20150701|2015-02-11 11:30,11,2.91,2.918,2.902,2.913,46
20150701|2015-02-11 12:00,11,2.911,2.93,2.911,2.925,43
20150701|2015-02-11 12:30,11,2.94,2.959,2.931,2.933,258
20150701|2015-02-11 13:00,11,2.936,2.944,2.93,2.938,95
20150701|2015-02-11 13:30,11,2.939,2.942,2.936,2.942,19
20150701|2015-02-11 14:00,11,2.94,2.956,2.94,2.956,43
20150701|2015-02-11 14:30,11,2.967,2.967,2.955,2.955,11
20150701|2015-02-11 15:30,11,2.959,2.959,2.954,2.954,36
20150701|2015-02-11 16:00,11,2.957,2.957,2.956,2.956,7
20150701|2015-02-11 22:00,12,2.936,2.936,2.933,2.933,4
20150701|2015-02-11 23:30,12,2.955,2.955,2.955,2.955,3
20150701|2015-02-12 00:00,12,2.953,2.953,2.953,2.953,1
20150701|2015-02-12 01:30,12,2.962,2.962,2.962,2.962,1
20150701|2015-02-12 02:30,12,2.964,2.966,2.964,2.966,26
20150701|2015-02-12 03:00,12,2.98,3.001,2.98,3.001,3
20150701|2015-02-12 03:30,12,2.993,2.993,2.993,2.993,1
20150701|2015-02-12 04:00,12,2.993,2.993,2.99,2.99,2
20150701|2015-02-12 05:00,12,2.993,2.993,2.993,2.993,1
20150701|2015-02-12 05:30,12,2.998,2.998,2.99,2.99,2
20150701|2015-02-12 06:00,12,2.98,2.98,2.967,2.967,14
20150701|2015-02-12 06:30,12,2.979,2.979,2.975,2.975,4
20150701|2015-02-12 07:00,12,2.974,2.989,2.974,2.982,10
20150701|2015-02-12 07:30,12,2.97,2.972,2.946,2.951,44
20150701|2015-02-12 08:00,12,2.946,2.946,2.921,2.935,129
20150701|2015-02-12 08:30,12,2.933,2.947,2.927,2.944,155
20150701|2015-02-12 09:00,12,2.943,2.944,2.927,2.927,53
20150701|2015-02-12 09:30,12,2.888,2.915,2.888,2.898,165
20150701|2015-02-12 10:00,12,2.872,2.879,2.853,2.853,94
20150701|2015-02-12 10:30,12,2.851,2.858,2.835,2.856,93
20150701|2015-02-12 11:00,12,2.847,2.852,2.84,2.851,35
20150701|2015-02-12 11:30,12,2.854,2.863,2.85,2.863,21
20150701|2015-02-12 12:00,12,2.865,2.875,2.856,2.871,25
20150701|2015-02-12 12:30,12,2.878,2.89,2.873,2.886,70
20150701|2015-02-12 13:00,12,2.889,2.889,2.868,2.871,165
20150701|2015-02-12 13:30,12,2.872,2.878,2.872,2.877,34
20150701|2015-02-12 14:00,12,2.876,2.88,2.876,2.878,4
20150701|2015-02-12 14:30,12,2.88,2.881,2.88,2.88,7
20150701|2015-02-12 17:00,13,2.881,2.881,2.881,2.881,2
20150701|2015-02-12 23:30,13,2.905,2.906,2.905,2.906,2
20150701|2015-02-13 01:00,13,2.902,2.902,2.902,2.902,1
20150701|2015-02-13 05:30,13,2.868,2.87,2.862,2.862,3
20150701|2015-02-13 06:00,13,2.856,2.856,2.853,2.856,51
20150701|2015-02-13 06:30,13,2.854,2.857,2.835,2.835,13
20150701|2015-02-13 07:00,13,2.837,2.857,2.835,2.849,38
20150701|2015-02-13 07:30,13,2.847,2.847,2.841,2.842,12
20150701|2015-02-13 08:00,13,2.837,2.845,2.832,2.841,308
20150701|2015-02-13 08:30,13,2.843,2.848,2.834,2.847,142
20150701|2015-02-13 09:00,13,2.851,2.856,2.847,2.85,32
20150701|2015-02-13 09:30,13,2.843,2.845,2.838,2.838,19
20150701|2015-02-13 10:00,13,2.848,2.856,2.848,2.856,50
20150701|2015-02-13 10:30,13,2.856,2.878,2.856,2.873,22
20150701|2015-02-13 11:00,13,2.873,2.893,2.873,2.889,87
20150701|2015-02-13 11:30,13,2.891,2.924,2.89,2.922,270
20150701|2015-02-13 12:00,13,2.913,2.931,2.913,2.931,50
20150701|2015-02-13 12:30,13,2.93,2.933,2.918,2.922,154
20150701|2015-02-13 13:00,13,2.924,2.952,2.92,2.948,142
20150701|2015-02-13 13:30,13,2.948,2.954,2.942,2.944,240
20150701|2015-02-13 14:00,13,2.942,2.942,2.934,2.934,20
20150701|2015-02-13 14:30,13,2.939,2.939,2.936,2.936,13
20150701|2015-02-13 15:00,13,2.946,2.946,2.945,2.945,2
20150701|2015-02-15 17:00,17,2.955,2.955,2.939,2.939,6
20150701|2015-02-15 20:30,17,2.98,2.98,2.98,2.98,10
20150701|2015-02-16 02:30,17,2.995,3,2.988,2.988,8
20150701|2015-02-16 03:30,17,2.968,2.968,2.968,2.968,1
20150701|2015-02-16 08:00,17,2.983,2.983,2.976,2.976,17
20150701|2015-02-16 08:30,17,2.99,3,2.99,3,8
20150701|2015-02-16 09:00,17,3.009,3.009,3.009,3.009,50
20150701|2015-02-16 09:30,17,3.006,3.01,3.006,3.01,7
20150701|2015-02-16 10:00,17,3.01,3.015,3.01,3.015,9
20150701|2015-02-16 10:30,17,3.003,3.015,3.003,3.015,15
20150701|2015-02-16 11:30,17,2.997,2.998,2.995,2.995,3
20150701|2015-02-17 01:30,17,2.971,2.971,2.971,2.971,1
20150701|2015-02-17 02:00,17,2.968,2.984,2.968,2.984,10
20150701|2015-02-17 02:30,17,2.983,2.983,2.983,2.983,1
20150701|2015-02-17 05:30,17,2.989,2.989,2.989,2.989,1
20150701|2015-02-17 06:00,17,2.968,2.968,2.968,2.968,1
20150701|2015-02-17 06:30,17,2.998,3,2.997,3,17
20150701|2015-02-17 07:00,17,2.987,2.987,2.968,2.968,13
20150701|2015-02-17 07:30,17,2.965,2.982,2.964,2.982,13
20150701|2015-02-17 08:00,17,2.977,2.977,2.928,2.928,201
20150701|2015-02-17 08:30,17,2.924,2.924,2.896,2.903,125
20150701|2015-02-17 09:00,17,2.901,2.922,2.901,2.908,79
20150701|2015-02-17 09:30,17,2.908,2.912,2.872,2.882,76
20150701|2015-02-17 10:00,17,2.883,2.892,2.881,2.886,100
20150701|2015-02-17 10:30,17,2.892,2.903,2.879,2.879,144
20150701|2015-02-17 11:00,17,2.879,2.885,2.865,2.865,110
20150701|2015-02-17 11:30,17,2.863,2.869,2.85,2.869,35
20150701|2015-02-17 12:00,17,2.879,2.889,2.879,2.889,15
20150701|2015-02-17 12:30,17,2.884,2.9,2.884,2.899,65
20150701|2015-02-17 13:00,17,2.899,2.921,2.898,2.911,682
20150701|2015-02-17 13:30,17,2.912,2.918,2.91,2.911,55
20150701|2015-02-17 14:00,17,2.917,2.921,2.917,2.92,23
20150701|2015-02-17 14:30,17,2.919,2.925,2.918,2.925,20
20150701|2015-02-17 15:00,17,2.925,2.925,2.921,2.921,3
20150701|2015-02-17 17:00,18,2.929,2.929,2.929,2.929,2
20150701|2015-02-17 21:00,18,2.933,2.933,2.933,2.933,1
20150701|2015-02-17 21:30,18,2.927,2.927,2.927,2.927,1
20150701|2015-02-17 23:30,18,2.919,2.919,2.919,2.919,1
20150701|2015-02-18 00:00,18,2.905,2.905,2.905,2.905,1
20150701|2015-02-18 01:00,18,2.907,2.918,2.907,2.918,10
20150701|2015-02-18 01:30,18,2.912,2.912,2.912,2.912,1
20150701|2015-02-18 02:00,18,2.89,2.89,2.889,2.889,4
20150701|2015-02-18 02:30,18,2.905,2.905,2.905,2.905,1
20150701|2015-02-18 05:30,18,2.897,2.898,2.897,2.898,2
20150701|2015-02-18 06:00,18,2.904,2.91,2.904,2.91,3
20150701|2015-02-18 06:30,18,2.91,2.919,2.91,2.919,3
20150701|2015-02-18 07:00,18,2.921,2.921,2.904,2.904,21
20150701|2015-02-18 07:30,18,2.894,2.919,2.893,2.918,70
20150701|2015-02-18 08:00,18,2.91,2.917,2.897,2.917,86
20150701|2015-02-18 08:30,18,2.916,2.925,2.897,2.903,101
20150701|2015-02-18 09:00,18,2.903,2.914,2.903,2.908,76
20150701|2015-02-18 09:30,18,2.908,2.928,2.908,2.924,202
20150701|2015-02-18 10:00,18,2.922,2.931,2.901,2.915,149
20150701|2015-02-18 10:30,18,2.916,2.95,2.912,2.95,111
20150701|2015-02-18 11:00,18,2.952,2.964,2.945,2.945,147
20150701|2015-02-18 11:30,18,2.941,2.956,2.929,2.936,137
20150701|2015-02-18 12:00,18,2.939,2.948,2.927,2.942,24
20150701|2015-02-18 12:30,18,2.941,2.959,2.937,2.957,24
20150701|2015-02-18 13:00,18,2.962,2.975,2.954,2.975,271
20150701|2015-02-18 13:30,18,2.976,2.978,2.975,2.977,55
20150701|2015-02-18 14:00,18,2.974,2.974,2.971,2.971,3
20150701|2015-02-18 14:30,18,2.956,2.956,2.952,2.952,2
20150701|2015-02-18 15:00,18,2.954,2.959,2.954,2.959,27
20150701|2015-02-18 18:00,19,2.963,2.964,2.963,2.964,2
20150701|2015-02-18 23:00,19,2.981,2.985,2.981,2.985,7
20150701|2015-02-18 23:30,19,2.986,2.994,2.986,2.992,11
20150701|2015-02-19 00:00,19,2.991,2.991,2.991,2.991,1
20150701|2015-02-19 00:30,19,2.992,2.992,2.992,2.992,1
20150701|2015-02-19 01:00,19,2.98,2.995,2.963,2.995,12
20150701|2015-02-19 01:30,19,2.985,2.985,2.985,2.985,1
20150701|2015-02-19 02:00,19,2.961,2.961,2.961,2.961,1
20150701|2015-02-19 03:30,19,2.98,2.98,2.98,2.98,1
20150701|2015-02-19 04:00,19,2.991,3,2.991,3,2
20150701|2015-02-19 04:30,19,3.002,3.002,3.001,3.001,8
20150701|2015-02-19 05:30,19,3.008,3.011,3.005,3.011,51
20150701|2015-02-19 06:00,19,3.003,3.015,2.993,3.01,39
20150701|2015-02-19 06:30,19,3.014,3.014,3.008,3.009,29
20150701|2015-02-19 07:00,19,3.001,3.002,2.996,3,34
20150701|2015-02-19 07:30,19,2.994,2.998,2.975,2.981,58
20150701|2015-02-19 08:00,19,2.975,2.983,2.951,2.975,365
20150701|2015-02-19 08:30,19,2.965,2.98,2.959,2.977,153
20150701|2015-02-19 09:00,19,2.975,2.979,2.958,2.96,246
20150701|2015-02-19 09:30,19,2.961,2.986,2.931,2.977,669
20150701|2015-02-19 10:00,19,2.98,3.001,2.97,2.984,326
20150701|2015-02-19 10:30,19,2.983,2.984,2.95,2.953,236
20150701|2015-02-19 11:00,19,2.945,2.96,2.933,2.947,225
20150701|2015-02-19 11:30,19,2.947,2.963,2.937,2.961,107
20150701|2015-02-19 12:00,19,2.964,2.974,2.949,2.97,121
20150701|2015-02-19 12:30,19,2.963,2.989,2.961,2.988,113
20150701|2015-02-19 13:00,19,2.986,3,2.978,2.998,184
20150701|2015-02-19 13:30,19,2.992,2.992,2.978,2.978,15
20150701|2015-02-19 14:00,19,2.98,2.98,2.98,2.98,35
20150701|2015-02-19 14:30,19,2.99,2.994,2.98,2.98,75
20150701|2015-02-19 15:00,19,2.98,2.987,2.979,2.987,14
20150701|2015-02-19 16:00,19,2.985,2.985,2.98,2.98,40
20150701|2015-02-19 22:00,20,2.968,2.968,2.968,2.968,1
20150701|2015-02-19 23:30,20,2.996,3.008,2.996,3.008,23
20150701|2015-02-20 00:30,20,3.005,3.01,3.005,3.01,21
20150701|2015-02-20 02:00,20,3.012,3.013,3.012,3.013,2
20150701|2015-02-20 04:00,20,3.032,3.038,3.03,3.038,11
20150701|2015-02-20 05:00,20,3.069,3.069,3.057,3.06,46
20150701|2015-02-20 05:30,20,3.066,3.067,3.047,3.047,16
20150701|2015-02-20 06:00,20,3.049,3.049,3.042,3.044,4
20150701|2015-02-20 06:30,20,3.047,3.062,3.038,3.062,49
20150701|2015-02-20 07:00,20,3.058,3.075,3.056,3.075,145
20150701|2015-02-20 07:30,20,3.068,3.068,3.043,3.059,157
20150701|2015-02-20 08:00,20,3.059,3.081,3.055,3.076,760
20150701|2015-02-20 08:30,20,3.075,3.099,3.075,3.091,592
20150701|2015-02-20 09:00,20,3.097,3.099,3.074,3.085,219
20150701|2015-02-20 09:30,20,3.076,3.088,3.076,3.076,171
20150701|2015-02-20 10:00,20,3.076,3.076,3.047,3.048,59
20150701|2015-02-20 10:30,20,3.038,3.077,3.036,3.067,268
20150701|2015-02-20 11:00,20,3.069,3.073,3.046,3.047,41
20150701|2015-02-20 11:30,20,3.048,3.084,3.048,3.063,142
20150701|2015-02-20 12:00,20,3.062,3.07,3.054,3.067,171
20150701|2015-02-20 12:30,20,3.072,3.075,3.054,3.054,149
20150701|2015-02-20 13:00,20,3.063,3.082,3.059,3.081,143
20150701|2015-02-20 13:30,20,3.08,3.082,3.075,3.078,118
20150701|2015-02-20 14:00,20,3.077,3.079,3.074,3.079,21
20150701|2015-02-20 14:30,20,3.079,3.079,3.072,3.074,42
20150701|2015-02-20 15:00,20,3.07,3.074,3.07,3.074,11
20150701|2015-02-20 16:00,20,3.066,3.067,3.066,3.067,9
20150701|2015-02-22 17:00,23,3.093,3.109,3.093,3.109,12
20150701|2015-02-22 17:30,23,3.108,3.109,3.098,3.103,13
20150701|2015-02-22 18:00,23,3.114,3.117,3.114,3.117,2
20150701|2015-02-22 19:00,23,3.114,3.116,3.114,3.116,2
20150701|2015-02-22 23:00,23,3.116,3.116,3.116,3.116,1
20150701|2015-02-22 23:30,23,3.116,3.119,3.116,3.119,2
20150701|2015-02-23 03:30,23,3.134,3.134,3.131,3.131,6
20150701|2015-02-23 05:00,23,3.123,3.123,3.121,3.121,9
20150701|2015-02-23 06:00,23,3.094,3.116,3.094,3.116,4
20150701|2015-02-23 06:30,23,3.102,3.102,3.099,3.099,2
20150701|2015-02-23 07:00,23,3.088,3.092,3.071,3.09,168
20150701|2015-02-23 07:30,23,3.087,3.105,3.087,3.096,53
20150701|2015-02-23 08:00,23,3.092,3.101,3.057,3.064,245
20150701|2015-02-23 08:30,23,3.064,3.072,3.046,3.051,127
20150701|2015-02-23 09:00,23,3.051,3.061,3.047,3.057,242
20150701|2015-02-23 09:30,23,3.056,3.077,3.055,3.068,122
20150701|2015-02-23 10:00,23,3.069,3.072,3.06,3.066,82
20150701|2015-02-23 10:30,23,3.067,3.069,3.045,3.052,685
20150701|2015-02-23 11:00,23,3.051,3.051,3.037,3.051,240
20150701|2015-02-23 11:30,23,3.051,3.067,3.051,3.052,181
20150701|2015-02-23 12:00,23,3.052,3.052,3.013,3.015,223
20150701|2015-02-23 12:30,23,3.015,3.039,3.014,3.038,332
20150701|2015-02-23 13:00,23,3.039,3.045,3.004,3.007,333
20150701|2015-02-23 13:30,23,3.006,3.007,2.983,2.997,233
20150701|2015-02-23 14:00,23,2.996,3.007,2.996,3.004,28
20150701|2015-02-23 14:30,23,3.005,3.005,2.993,3,23
20150701|2015-02-23 15:00,23,3.001,3.001,2.996,2.997,3
20150701|2015-02-23 15:30,23,3.003,3.003,2.999,2.999,3
20150701|2015-02-23 23:30,24,2.999,2.999,2.999,2.999,2
20150701|2015-02-24 00:00,24,3.003,3.003,3.003,3.003,1
20150701|2015-02-24 01:00,24,2.985,2.985,2.985,2.985,1
20150701|2015-02-24 02:30,24,2.97,2.97,2.97,2.97,1
20150701|2015-02-24 03:30,24,2.97,2.97,2.97,2.97,1
20150701|2015-02-24 05:00,24,2.987,2.987,2.987,2.987,1
20150701|2015-02-24 06:00,24,2.992,2.992,2.988,2.992,3
20150701|2015-02-24 06:30,24,3.003,3.003,2.978,2.978,40
20150701|2015-02-24 07:00,24,2.977,2.991,2.977,2.985,114
20150701|2015-02-24 07:30,24,2.988,3.019,2.988,2.997,172
20150701|2015-02-24 08:00,24,2.994,3.016,2.991,2.997,118
20150701|2015-02-24 08:30,24,2.998,3.016,2.997,3.016,82
20150701|2015-02-24 09:00,24,3.012,3.016,2.995,3.014,52
20150701|2015-02-24 09:30,24,3.008,3.018,3.008,3.014,22
20150701|2015-02-24 10:00,24,3.018,3.04,3.018,3.031,102
20150701|2015-02-24 10:30,24,3.033,3.052,3.012,3.046,87
20150701|2015-02-24 11:00,24,3.043,3.066,3.043,3.056,88
20150701|2015-02-24 11:30,24,3.055,3.055,3.033,3.043,94
20150701|2015-02-24 12:00,24,3.044,3.069,3.038,3.038,107
20150701|2015-02-24 12:30,24,3.03,3.042,3.015,3.026,207
20150701|2015-02-24 13:00,24,3.032,3.032,2.996,3.001,292
20150701|2015-02-24 13:30,24,3.006,3.007,3.001,3.003,45
20150701|2015-02-24 14:00,24,3,3,2.991,2.995,9
20150701|2015-02-24 14:30,24,2.999,3.002,2.999,3.002,17
20150701|2015-02-24 15:00,24,2.999,3.002,2.993,3.002,19
20150701|2015-02-24 15:30,24,3.025,3.026,3.023,3.023,10
20150701|2015-02-24 22:00,25,3.003,3.01,3.003,3.01,14
20150701|2015-02-24 22:30,25,3.019,3.019,2.999,2.999,6
20150701|2015-02-25 01:30,25,2.995,2.995,2.995,2.995,1
20150701|2015-02-25 02:30,25,3.003,3.003,3.003,3.003,1
20150701|2015-02-25 05:00,25,2.998,2.998,2.98,2.984,6
20150701|2015-02-25 05:30,25,2.99,2.994,2.988,2.991,13
20150701|2015-02-25 06:00,25,2.99,2.997,2.99,2.993,13
20150701|2015-02-25 06:30,25,2.996,2.996,2.993,2.993,2
20150701|2015-02-25 07:00,25,3.002,3.003,2.993,2.993,4
20150701|2015-02-25 07:30,25,2.999,3.005,2.995,3.003,42
20150701|2015-02-25 08:00,25,3.006,3.031,3.002,3.023,239
20150701|2015-02-25 08:30,25,3.025,3.036,3.014,3.032,111
20150701|2015-02-25 09:00,25,3.032,3.036,3.025,3.036,138
20150701|2015-02-25 09:30,25,3.042,3.043,3.023,3.028,144
20150701|2015-02-25 10:00,25,3.037,3.043,3.03,3.035,111
20150701|2015-02-25 10:30,25,3.033,3.033,3.008,3.008,52
20150701|2015-02-25 11:00,25,3.012,3.021,2.988,2.995,301
20150701|2015-02-25 11:30,25,2.987,2.987,2.957,2.968,262
20150701|2015-02-25 12:00,25,2.972,2.972,2.95,2.958,148
20150701|2015-02-25 12:30,25,2.958,2.969,2.958,2.966,20
20150701|2015-02-25 13:00,25,2.964,2.984,2.963,2.968,424
20150701|2015-02-25 13:30,25,2.965,2.973,2.965,2.972,134
20150701|2015-02-25 14:00,25,2.968,2.977,2.957,2.972,63
20150701|2015-02-25 14:30,25,2.973,2.981,2.973,2.979,20
20150701|2015-02-25 15:00,25,2.985,2.985,2.985,2.985,1
20150701|2015-02-25 15:30,25,2.982,2.982,2.982,2.982,5
20150701|2015-02-25 16:00,25,2.985,2.985,2.985,2.985,1
20150701|2015-02-25 19:00,26,2.996,2.996,2.996,2.996,2
20150701|2015-02-25 22:30,26,2.996,2.996,2.996,2.996,1
20150701|2015-02-26 01:00,26,2.981,2.981,2.981,2.981,1
20150701|2015-02-26 02:00,26,2.991,2.991,2.983,2.987,4
20150701|2015-02-26 03:00,26,2.988,2.988,2.983,2.985,5
20150701|2015-02-26 03:30,26,2.986,3,2.986,3,7
20150701|2015-02-26 04:00,26,2.993,2.993,2.993,2.993,1
20150701|2015-02-26 04:30,26,2.981,2.981,2.98,2.98,7
20150701|2015-02-26 05:00,26,2.979,2.979,2.969,2.969,2
20150701|2015-02-26 05:30,26,2.95,2.95,2.95,2.95,1
20150701|2015-02-26 06:00,26,2.945,2.945,2.93,2.93,3
20150701|2015-02-26 06:30,26,2.929,2.941,2.929,2.935,12
20150701|2015-02-26 07:00,26,2.932,2.94,2.928,2.931,41
20150701|2015-02-26 07:30,26,2.935,2.937,2.933,2.937,17
20150701|2015-02-26 08:00,26,2.941,2.941,2.914,2.929,125
20150701|2015-02-26 08:30,26,2.929,2.945,2.926,2.931,42
20150701|2015-02-26 09:00,26,2.936,2.949,2.935,2.946,111
20150701|2015-02-26 09:30,26,2.92,2.92,2.857,2.871,598
20150701|2015-02-26 10:00,26,2.871,2.878,2.858,2.861,1386
20150701|2015-02-26 10:30,26,2.861,2.875,2.841,2.852,159
20150701|2015-02-26 11:00,26,2.847,2.851,2.83,2.836,65
20150701|2015-02-26 11:30,26,2.836,2.838,2.826,2.83,373
20150701|2015-02-26 12:00,26,2.836,2.856,2.836,2.848,123
20150701|2015-02-26 12:30,26,2.849,2.853,2.837,2.847,166
20150701|2015-02-26 13:00,26,2.848,2.859,2.83,2.831,139
20150701|2015-02-26 13:30,26,2.833,2.838,2.831,2.831,51
20150701|2015-02-26 14:00,26,2.833,2.833,2.829,2.833,40
20150701|2015-02-26 14:30,26,2.827,2.831,2.827,2.827,25
20150701|2015-02-26 15:00,26,2.832,2.832,2.832,2.832,3
20150701|2015-02-26 15:30,26,2.835,2.835,2.833,2.833,4
20150701|2015-02-26 23:30,27,2.836,2.836,2.836,2.836,1
20150701|2015-02-27 02:30,27,2.839,2.839,2.839,2.839,1
20150701|2015-02-27 03:00,27,2.847,2.847,2.847,2.847,1
20150701|2015-02-27 04:00,27,2.86,2.862,2.86,2.862,2
20150701|2015-02-27 05:00,27,2.859,2.867,2.859,2.867,118
20150701|2015-02-27 05:30,27,2.844,2.847,2.844,2.847,3
20150701|2015-02-27 06:00,27,2.853,2.868,2.853,2.868,13
20150701|2015-02-27 06:30,27,2.864,2.867,2.856,2.86,19
20150701|2015-02-27 07:00,27,2.853,2.862,2.842,2.859,31
20150701|2015-02-27 07:30,27,2.851,2.851,2.823,2.841,50
20150701|2015-02-27 08:00,27,2.839,2.857,2.839,2.855,138
20150701|2015-02-27 08:30,27,2.859,2.876,2.856,2.866,145
20150701|2015-02-27 09:00,27,2.867,2.871,2.854,2.87,60
20150701|2015-02-27 09:30,27,2.871,2.873,2.864,2.864,82
20150701|2015-02-27 10:00,27,2.869,2.871,2.854,2.858,153
20150701|2015-02-27 10:30,27,2.864,2.864,2.838,2.858,191
20150701|2015-02-27 11:00,27,2.862,2.867,2.851,2.859,146
20150701|2015-02-27 11:30,27,2.864,2.872,2.86,2.871,254
20150701|2015-02-27 12:00,27,2.873,2.873,2.856,2.864,161
20150701|2015-02-27 12:30,27,2.863,2.87,2.86,2.868,147
20150701|2015-02-27 13:00,27,2.868,2.87,2.857,2.86,355
20150701|2015-02-27 13:30,27,2.863,2.867,2.861,2.864,29
20150701|2015-02-27 14:00,27,2.865,2.866,2.859,2.859,21
20150701|2015-02-27 14:30,27,2.861,2.861,2.846,2.851,50
20150701|2015-02-27 15:00,27,2.85,2.853,2.849,2.849,28
20150701|2015-03-01 17:30,2,2.849,2.849,2.849,2.849,1
20150701|2015-03-01 20:00,2,2.842,2.842,2.842,2.842,1
20150701|2015-03-01 23:00,2,2.831,2.831,2.831,2.831,1
20150701|2015-03-01 23:30,2,2.838,2.838,2.838,2.838,1
20150701|2015-03-02 04:00,2,2.838,2.838,2.838,2.838,2
20150701|2015-03-02 04:30,2,2.837,2.837,2.837,2.837,1
20150701|2015-03-02 06:00,2,2.842,2.844,2.84,2.844,7
20150701|2015-03-02 06:30,2,2.836,2.836,2.836,2.836,1
20150701|2015-03-02 07:00,2,2.848,2.854,2.84,2.854,42
20150701|2015-03-02 07:30,2,2.854,2.867,2.85,2.854,48
20150701|2015-03-02 08:00,2,2.862,2.877,2.857,2.867,144
20150701|2015-03-02 08:30,2,2.874,2.875,2.856,2.875,55
20150701|2015-03-02 09:00,2,2.879,2.888,2.868,2.875,175
20150701|2015-03-02 09:30,2,2.878,2.887,2.878,2.883,92
20150701|2015-03-02 10:00,2,2.885,2.885,2.873,2.875,80
20150701|2015-03-02 10:30,2,2.871,2.871,2.86,2.86,76
20150701|2015-03-02 11:00,2,2.861,2.862,2.839,2.839,246
20150701|2015-03-02 11:30,2,2.836,2.846,2.831,2.844,193
20150701|2015-03-02 12:00,2,2.841,2.85,2.841,2.846,74
20150701|2015-03-02 12:30,2,2.846,2.849,2.834,2.847,83
20150701|2015-03-02 13:00,2,2.845,2.847,2.832,2.834,289
20150701|2015-03-02 13:30,2,2.834,2.843,2.834,2.843,39
20150701|2015-03-02 14:00,2,2.843,2.843,2.841,2.841,12
20150701|2015-03-02 14:30,2,2.843,2.849,2.839,2.84,16
20150701|2015-03-02 15:00,2,2.834,2.834,2.816,2.816,11
20150701|2015-03-02 15:30,2,2.815,2.815,2.815,2.815,3
20150701|2015-03-02 16:00,2,2.805,2.806,2.8,2.8,12
20150701|2015-03-02 17:00,3,2.801,2.801,2.801,2.801,2
20150701|2015-03-02 20:30,3,2.808,2.808,2.808,2.808,2
20150701|2015-03-02 22:00,3,2.812,2.812,2.812,2.812,1
20150701|2015-03-03 01:30,3,2.808,2.808,2.808,2.808,1
20150701|2015-03-03 02:00,3,2.801,2.801,2.801,2.801,3
20150701|2015-03-03 02:30,3,2.806,2.806,2.805,2.805,2
20150701|2015-03-03 03:00,3,2.805,2.805,2.805,2.805,1
20150701|2015-03-03 05:00,3,2.805,2.816,2.805,2.816,6
20150701|2015-03-03 05:30,3,2.797,2.797,2.793,2.793,3
20150701|2015-03-03 06:00,3,2.794,2.797,2.789,2.797,41
20150701|2015-03-03 06:30,3,2.798,2.814,2.798,2.814,13
20150701|2015-03-03 07:00,3,2.802,2.818,2.8,2.816,27
20150701|2015-03-03 07:30,3,2.808,2.815,2.796,2.809,25
20150701|2015-03-03 08:00,3,2.823,2.832,2.805,2.828,218
20150701|2015-03-03 08:30,3,2.83,2.854,2.83,2.845,228
20150701|2015-03-03 09:00,3,2.841,2.843,2.827,2.841,89
20150701|2015-03-03 09:30,3,2.835,2.842,2.821,2.821,78
20150701|2015-03-03 10:00,3,2.821,2.835,2.81,2.832,170
20150701|2015-03-03 10:30,3,2.83,2.831,2.821,2.828,60
20150701|2015-03-03 11:00,3,2.824,2.835,2.822,2.83,57
20150701|2015-03-03 11:30,3,2.838,2.842,2.832,2.837,56
20150701|2015-03-03 12:00,3,2.838,2.86,2.838,2.848,154
20150701|2015-03-03 12:30,3,2.847,2.849,2.834,2.844,71
20150701|2015-03-03 13:00,3,2.841,2.853,2.839,2.844,201
20150701|2015-03-03 13:30,3,2.844,2.846,2.841,2.841,50
20150701|2015-03-03 14:00,3,2.842,2.848,2.842,2.848,14
20150701|2015-03-03 14:30,3,2.846,2.849,2.84,2.84,103
20150701|2015-03-03 15:00,3,2.843,2.844,2.841,2.841,6
20150701|2015-03-03 15:30,3,2.842,2.851,2.842,2.851,17
20150701|2015-03-04 02:00,4,2.872,2.874,2.872,2.874,2
20150701|2015-03-04 06:00,4,2.872,2.877,2.87,2.87,8
20150701|2015-03-04 06:30,4,2.868,2.885,2.862,2.884,40
20150701|2015-03-04 07:00,4,2.882,2.882,2.872,2.872,4
20150701|2015-03-04 07:30,4,2.883,2.883,2.878,2.881,74
20150701|2015-03-04 08:00,4,2.887,2.906,2.886,2.891,421
20150701|2015-03-04 08:30,4,2.893,2.896,2.866,2.867,182
20150701|2015-03-04 09:00,4,2.867,2.881,2.867,2.875,84
20150701|2015-03-04 09:30,4,2.877,2.885,2.872,2.88,108
20150701|2015-03-04 10:00,4,2.88,2.901,2.88,2.898,58
20150701|2015-03-04 10:30,4,2.894,2.899,2.872,2.88,214
20150701|2015-03-04 11:00,4,2.881,2.888,2.878,2.886,41
20150701|2015-03-04 11:30,4,2.886,2.897,2.869,2.897,193
20150701|2015-03-04 12:00,4,2.897,2.899,2.886,2.886,28
20150701|2015-03-04 12:30,4,2.885,2.893,2.883,2.891,28
20150701|2015-03-04 13:00,4,2.894,2.9,2.888,2.896,184
20150701|2015-03-04 13:30,4,2.896,2.901,2.896,2.9,24
20150701|2015-03-04 14:00,4,2.901,2.904,2.899,2.904,10
20150701|2015-03-04 14:30,4,2.903,2.903,2.896,2.896,11
20150701|2015-03-04 15:00,4,2.898,2.898,2.898,2.898,1
20150701|2015-03-04 15:30,4,2.899,2.899,2.899,2.899,1
20150701|2015-03-05 00:30,5,2.908,2.908,2.907,2.907,2
20150701|2015-03-05 02:00,5,2.903,2.903,2.903,2.903,1
20150701|2015-03-05 02:30,5,2.892,2.892,2.892,2.892,1
20150701|2015-03-05 05:00,5,2.903,2.904,2.895,2.896,4
20150701|2015-03-05 05:30,5,2.902,2.902,2.902,2.902,3
20150701|2015-03-05 06:00,5,2.902,2.914,2.902,2.914,16
20150701|2015-03-05 06:30,5,2.915,2.916,2.904,2.904,24
20150701|2015-03-05 07:00,5,2.9,2.91,2.898,2.905,21
20150701|2015-03-05 07:30,5,2.906,2.906,2.876,2.888,81
20150701|2015-03-05 08:00,5,2.889,2.902,2.88,2.902,134
20150701|2015-03-05 08:30,5,2.895,2.906,2.889,2.905,35
20150701|2015-03-05 09:00,5,2.906,2.931,2.9,2.918,246
20150701|2015-03-05 09:30,5,2.931,2.96,2.891,2.944,700
20150701|2015-03-05 10:00,5,2.944,2.946,2.921,2.927,230
20150701|2015-03-05 10:30,5,2.937,2.949,2.935,2.938,41
20150701|2015-03-05 11:00,5,2.939,2.943,2.926,2.943,170
20150701|2015-03-05 11:30,5,2.945,2.958,2.944,2.951,76
20150701|2015-03-05 12:00,5,2.952,2.957,2.941,2.957,217
20150701|2015-03-05 12:30,5,2.957,2.96,2.942,2.957,31
20150701|2015-03-05 13:00,5,2.96,2.97,2.953,2.966,263
20150701|2015-03-05 13:30,5,2.968,2.984,2.968,2.984,58
20150701|2015-03-05 14:00,5,2.981,2.984,2.975,2.975,26
20150701|2015-03-05 14:30,5,2.975,2.975,2.964,2.964,17
20150701|2015-03-05 15:00,5,2.962,2.966,2.962,2.966,11
20150701|2015-03-05 16:00,5,2.952,2.956,2.951,2.956,9
20150701|2015-03-05 17:00,6,2.952,2.952,2.952,2.952,3
20150701|2015-03-05 18:00,6,2.953,2.955,2.953,2.955,4
20150701|2015-03-05 19:00,6,2.952,2.952,2.952,2.952,1
20150701|2015-03-05 22:00,6,2.953,2.953,2.953,2.953,20
20150701|2015-03-05 22:30,6,2.951,2.956,2.951,2.956,2
20150701|2015-03-05 23:30,6,2.963,2.972,2.963,2.968,7
20150701|2015-03-06 03:30,6,2.983,2.983,2.983,2.983,3
20150701|2015-03-06 04:30,6,2.968,2.968,2.968,2.968,2
20150701|2015-03-06 05:00,6,2.962,2.962,2.945,2.955,28
20150701|2015-03-06 05:30,6,2.957,2.973,2.957,2.973,5
20150701|2015-03-06 06:00,6,2.975,2.975,2.969,2.97,27
20150701|2015-03-06 06:30,6,2.969,2.969,2.96,2.964,106
20150701|2015-03-06 07:00,6,2.964,2.964,2.939,2.948,119
20150701|2015-03-06 07:30,6,2.948,2.948,2.92,2.921,85
20150701|2015-03-06 08:00,6,2.923,2.945,2.913,2.942,273
20150701|2015-03-06 08:30,6,2.941,2.946,2.927,2.928,107
20150701|2015-03-06 09:00,6,2.933,2.948,2.931,2.947,82
20150701|2015-03-06 09:30,6,2.948,2.965,2.945,2.964,121
20150701|2015-03-06 10:00,6,2.964,2.966,2.951,2.966,175
20150701|2015-03-06 10:30,6,2.964,2.99,2.964,2.972,328
20150701|2015-03-06 11:00,6,2.968,2.968,2.955,2.964,81
20150701|2015-03-06 11:30,6,2.964,2.968,2.95,2.95,64
20150701|2015-03-06 12:00,6,2.955,2.96,2.939,2.946,261
20150701|2015-03-06 12:30,6,2.944,2.953,2.941,2.945,311
20150701|2015-03-06 13:00,6,2.946,2.961,2.94,2.951,600
20150701|2015-03-06 13:30,6,2.951,2.954,2.949,2.954,49
20150701|2015-03-06 14:00,6,2.953,2.961,2.953,2.954,7
20150701|2015-03-06 14:30,6,2.953,2.96,2.95,2.95,37
20150701|2015-03-06 15:00,6,2.957,2.965,2.957,2.965,17
20150701|2015-03-06 15:30,6,2.966,2.966,2.966,2.966,15
20150701|2015-03-08 17:00,9,2.873,2.873,2.85,2.85,6
20150701|2015-03-08 18:00,9,2.884,2.884,2.881,2.883,24
20150701|2015-03-08 18:30,9,2.882,2.889,2.881,2.889,13
20150701|2015-03-08 19:00,9,2.889,2.889,2.889,2.889,1
20150701|2015-03-08 19:30,9,2.883,2.883,2.883,2.883,1
20150701|2015-03-08 21:30,9,2.873,2.873,2.873,2.873,1
20150701|2015-03-08 23:30,9,2.87,2.87,2.87,2.87,1
20150701|2015-03-09 01:30,9,2.873,2.873,2.869,2.869,5
20150701|2015-03-09 02:00,9,2.869,2.869,2.869,2.869,1
20150701|2015-03-09 03:00,9,2.859,2.859,2.859,2.859,8
20150701|2015-03-09 03:30,9,2.859,2.859,2.859,2.859,2
20150701|2015-03-09 04:30,9,2.865,2.865,2.865,2.865,2
20150701|2015-03-09 05:00,9,2.87,2.874,2.87,2.874,2
20150701|2015-03-09 05:30,9,2.864,2.864,2.86,2.862,4
20150701|2015-03-09 06:00,9,2.87,2.872,2.863,2.87,11
20150701|2015-03-09 06:30,9,2.863,2.865,2.86,2.86,32
20150701|2015-03-09 07:00,9,2.863,2.863,2.84,2.848,53
20150701|2015-03-09 07:30,9,2.844,2.85,2.844,2.845,41
20150701|2015-03-09 08:00,9,2.842,2.845,2.821,2.827,459
20150701|2015-03-09 08:30,9,2.827,2.843,2.824,2.833,116
20150701|2015-03-09 09:00,9,2.833,2.86,2.833,2.86,194
20150701|2015-03-09 09:30,9,2.853,2.866,2.846,2.859,195
20150701|2015-03-09 10:00,9,2.862,2.865,2.842,2.843,179
20150701|2015-03-09 10:30,9,2.844,2.844,2.834,2.837,87
20150701|2015-03-09 11:00,9,2.837,2.841,2.827,2.838,179
20150701|2015-03-09 11:30,9,2.841,2.86,2.84,2.849,296
20150701|2015-03-09 12:00,9,2.85,2.854,2.826,2.826,306
20150701|2015-03-09 12:30,9,2.827,2.831,2.811,2.812,293
20150701|2015-03-09 13:00,9,2.812,2.826,2.796,2.801,1045
20150701|2015-03-09 13:30,9,2.8,2.808,2.799,2.808,268
20150701|2015-03-09 14:00,9,2.808,2.815,2.808,2.813,88
20150701|2015-03-09 14:30,9,2.813,2.818,2.812,2.818,52
20150701|2015-03-09 15:00,9,2.818,2.818,2.813,2.813,3
20150701|2015-03-09 15:30,9,2.819,2.822,2.819,2.822,2
20150701|2015-03-09 16:00,9,2.821,2.821,2.821,2.821,1
20150701|2015-03-09 17:30,10,2.819,2.829,2.819,2.829,3
20150701|2015-03-09 23:30,10,2.826,2.826,2.826,2.826,1
20150701|2015-03-10 02:00,10,2.825,2.825,2.825,2.825,1
20150701|2015-03-10 02:30,10,2.823,2.823,2.821,2.821,2
20150701|2015-03-10 03:00,10,2.82,2.82,2.82,2.82,1
20150701|2015-03-10 03:30,10,2.817,2.824,2.817,2.823,9
20150701|2015-03-10 05:00,10,2.822,2.822,2.822,2.822,1
20150701|2015-03-10 05:30,10,2.823,2.826,2.823,2.826,2
20150701|2015-03-10 06:00,10,2.839,2.839,2.836,2.836,5
20150701|2015-03-10 06:30,10,2.834,2.835,2.827,2.827,14
20150701|2015-03-10 07:00,10,2.835,2.843,2.835,2.841,28
20150701|2015-03-10 07:30,10,2.839,2.844,2.834,2.838,57
20150701|2015-03-10 08:00,10,2.838,2.851,2.834,2.838,480
20150701|2015-03-10 08:30,10,2.839,2.851,2.835,2.849,223
20150701|2015-03-10 09:00,10,2.85,2.852,2.837,2.837,131
20150701|2015-03-10 09:30,10,2.84,2.84,2.833,2.838,92
20150701|2015-03-10 10:00,10,2.837,2.845,2.837,2.837,107
20150701|2015-03-10 10:30,10,2.836,2.846,2.832,2.845,183
20150701|2015-03-10 11:00,10,2.846,2.853,2.838,2.851,101
20150701|2015-03-10 11:30,10,2.848,2.857,2.842,2.851,309
20150701|2015-03-10 12:00,10,2.848,2.855,2.848,2.852,78
20150701|2015-03-10 12:30,10,2.853,2.853,2.834,2.836,174
20150701|2015-03-10 13:00,10,2.838,2.857,2.828,2.847,462
20150701|2015-03-10 13:30,10,2.846,2.848,2.841,2.848,27
20150701|2015-03-10 14:00,10,2.847,2.85,2.843,2.845,22
20150701|2015-03-10 14:30,10,2.843,2.848,2.842,2.842,21
20150701|2015-03-10 15:00,10,2.845,2.851,2.845,2.849,6
20150701|2015-03-10 15:30,10,2.847,2.847,2.847,2.847,1
20150701|2015-03-10 16:00,10,2.848,2.848,2.847,2.847,3
20150701|2015-03-10 19:00,11,2.855,2.855,2.855,2.855,2
20150701|2015-03-10 22:00,11,2.847,2.847,2.847,2.847,1
20150701|2015-03-11 00:00,11,2.833,2.833,2.833,2.833,3
20150701|2015-03-11 01:30,11,2.83,2.83,2.83,2.83,1
20150701|2015-03-11 05:30,11,2.816,2.816,2.789,2.8,30
20150701|2015-03-11 06:00,11,2.796,2.814,2.796,2.813,27
20150701|2015-03-11 06:30,11,2.806,2.825,2.806,2.824,15
20150701|2015-03-11 07:00,11,2.83,2.831,2.824,2.83,34
20150701|2015-03-11 07:30,11,2.829,2.869,2.828,2.869,71
20150701|2015-03-11 08:00,11,2.874,2.901,2.874,2.889,345
20150701|2015-03-11 08:30,11,2.886,2.914,2.881,2.913,144
20150701|2015-03-11 09:00,11,2.901,2.913,2.89,2.903,121
20150701|2015-03-11 09:30,11,2.905,2.932,2.898,2.924,114
20150701|2015-03-11 10:00,11,2.926,2.95,2.921,2.924,388
20150701|2015-03-11 10:30,11,2.925,2.935,2.915,2.927,144
20150701|2015-03-11 11:00,11,2.929,2.946,2.923,2.936,171
20150701|2015-03-11 11:30,11,2.937,2.944,2.93,2.932,135
20150701|2015-03-11 12:00,11,2.93,2.949,2.924,2.936,171
20150701|2015-03-11 12:30,11,2.935,2.945,2.929,2.929,100
20150701|2015-03-11 13:00,11,2.929,2.935,2.911,2.931,775
20150701|2015-03-11 13:30,11,2.93,2.942,2.93,2.937,71
20150701|2015-03-11 14:00,11,2.938,2.946,2.938,2.942,29
20150701|2015-03-11 14:30,11,2.937,2.939,2.934,2.934,34
20150701|2015-03-11 15:00,11,2.936,2.942,2.936,2.939,24
20150701|2015-03-11 15:30,11,2.938,2.938,2.934,2.934,2
20150701|2015-03-11 16:00,11,2.935,2.935,2.935,2.935,2
20150701|2015-03-11 23:30,12,2.925,2.925,2.925,2.925,1
20150701|2015-03-12 00:30,12,2.93,2.93,2.93,2.93,1
20150701|2015-03-12 02:00,12,2.932,2.932,2.924,2.924,2
20150701|2015-03-12 02:30,12,2.929,2.929,2.929,2.929,2
20150701|2015-03-12 03:00,12,2.921,2.921,2.918,2.918,2
20150701|2015-03-12 03:30,12,2.904,2.904,2.902,2.902,2
20150701|2015-03-12 04:00,12,2.895,2.895,2.895,2.895,1
20150701|2015-03-12 06:00,12,2.902,2.917,2.902,2.917,3
20150701|2015-03-12 06:30,12,2.928,2.93,2.92,2.92,14
20150701|2015-03-12 07:00,12,2.921,2.924,2.901,2.908,98
20150701|2015-03-12 07:30,12,2.918,2.932,2.912,2.928,97
20150701|2015-03-12 08:00,12,2.931,2.947,2.925,2.943,150
20150701|2015-03-12 08:30,12,2.942,2.943,2.929,2.939,26
20150701|2015-03-12 09:00,12,2.942,2.971,2.942,2.968,85
20150701|2015-03-12 09:30,12,2.965,2.965,2.918,2.924,320
20150701|2015-03-12 10:00,12,2.926,2.926,2.908,2.924,85
20150701|2015-03-12 10:30,12,2.927,2.927,2.916,2.925,34
20150701|2015-03-12 11:00,12,2.932,2.938,2.904,2.907,103
20150701|2015-03-12 11:30,12,2.897,2.902,2.867,2.868,323
20150701|2015-03-12 12:00,12,2.867,2.87,2.85,2.853,141
20150701|2015-03-12 12:30,12,2.855,2.865,2.851,2.855,84
20150701|2015-03-12 13:00,12,2.854,2.866,2.854,2.857,294
20150701|2015-03-12 13:30,12,2.858,2.871,2.858,2.87,111
20150701|2015-03-12 14:00,12,2.868,2.868,2.862,2.862,12
20150701|2015-03-12 14:30,12,2.866,2.866,2.863,2.864,12
20150701|2015-03-12 15:00,12,2.865,2.865,2.865,2.865,2
20150701|2015-03-12 15:30,12,2.87,2.87,2.87,2.87,1
20150701|2015-03-12 19:30,13,2.866,2.866,2.866,2.866,1
20150701|2015-03-12 22:00,13,2.872,2.872,2.872,2.872,1
20150701|2015-03-12 23:00,13,2.874,2.874,2.874,2.874,1
20150701|2015-03-12 23:30,13,2.864,2.864,2.864,2.864,1
20150701|2015-03-13 00:00,13,2.855,2.855,2.851,2.852,22
20150701|2015-03-13 00:30,13,2.851,2.851,2.848,2.848,7
20150701|2015-03-13 01:00,13,2.834,2.834,2.823,2.823,4
20150701|2015-03-13 01:30,13,2.816,2.822,2.816,2.822,2
20150701|2015-03-13 02:00,13,2.822,2.822,2.822,2.822,1
20150701|2015-03-13 03:00,13,2.818,2.826,2.818,2.826,2
20150701|2015-03-13 03:30,13,2.827,2.827,2.827,2.827,1
20150701|2015-03-13 04:00,13,2.82,2.822,2.82,2.822,2
20150701|2015-03-13 04:30,13,2.819,2.819,2.819,2.819,8
20150701|2015-03-13 05:00,13,2.82,2.84,2.82,2.84,8
20150701|2015-03-13 05:30,13,2.825,2.842,2.825,2.842,16
20150701|2015-03-13 06:00,13,2.832,2.832,2.824,2.824,39
20150701|2015-03-13 06:30,13,2.823,2.823,2.813,2.82,92
20150701|2015-03-13 07:00,13,2.822,2.827,2.822,2.825,7
20150701|2015-03-13 07:30,13,2.832,2.835,2.817,2.82,83
20150701|2015-03-13 08:00,13,2.814,2.816,2.802,2.813,395
20150701|2015-03-13 08:30,13,2.819,2.827,2.81,2.826,173
20150701|2015-03-13 09:00,13,2.824,2.843,2.82,2.828,148
20150701|2015-03-13 09:30,13,2.825,2.829,2.815,2.82,84
20150701|2015-03-13 10:00,13,2.818,2.826,2.813,2.819,114
20150701|2015-03-13 10:30,13,2.823,2.836,2.821,2.833,88
20150701|2015-03-13 11:00,13,2.835,2.851,2.835,2.844,48
20150701|2015-03-13 11:30,13,2.845,2.855,2.84,2.85,223
20150701|2015-03-13 12:00,13,2.855,2.858,2.848,2.851,36
20150701|2015-03-13 12:30,13,2.85,2.872,2.847,2.87,41
20150701|2015-03-13 13:00,13,2.869,2.869,2.848,2.857,530
20150701|2015-03-13 13:30,13,2.855,2.867,2.855,2.862,48
20150701|2015-03-13 14:00,13,2.865,2.865,2.852,2.856,68
20150701|2015-03-13 14:30,13,2.854,2.858,2.847,2.854,105
20150701|2015-03-13 15:00,13,2.853,2.861,2.853,2.856,5
20150701|2015-03-13 15:30,13,2.85,2.852,2.85,2.852,6
20150701|2015-03-15 17:00,16,2.829,2.845,2.829,2.829,28
20150701|2015-03-15 17:30,16,2.831,2.833,2.83,2.831,21
20150701|2015-03-15 18:00,16,2.833,2.836,2.831,2.831,7
20150701|2015-03-15 18:30,16,2.836,2.836,2.836,2.836,1
20150701|2015-03-15 19:00,16,2.833,2.852,2.833,2.852,44
20150701|2015-03-16 00:30,16,2.849,2.849,2.849,2.849,1
20150701|2015-03-16 01:00,16,2.867,2.867,2.867,2.867,1
20150701|2015-03-16 01:30,16,2.873,2.873,2.873,2.873,1
20150701|2015-03-16 02:00,16,2.856,2.856,2.856,2.856,1
20150701|2015-03-16 03:00,16,2.855,2.855,2.855,2.855,1
20150701|2015-03-16 03:30,16,2.861,2.861,2.861,2.861,1
20150701|2015-03-16 04:00,16,2.863,2.863,2.863,2.863,1
20150701|2015-03-16 05:00,16,2.838,2.838,2.838,2.838,4
20150701|2015-03-16 05:30,16,2.83,2.831,2.83,2.831,4
20150701|2015-03-16 06:00,16,2.831,2.836,2.827,2.828,13
20150701|2015-03-16 06:30,16,2.818,2.818,2.818,2.818,4
20150701|2015-03-16 07:00,16,2.821,2.831,2.821,2.831,4
20150701|2015-03-16 07:30,16,2.832,2.832,2.818,2.818,22
20150701|2015-03-16 08:00,16,2.821,2.826,2.811,2.82,286
20150701|2015-03-16 08:30,16,2.821,2.832,2.812,2.832,136
20150701|2015-03-16 09:00,16,2.834,2.844,2.824,2.828,207
20150701|2015-03-16 09:30,16,2.828,2.828,2.817,2.82,102
20150701|2015-03-16 10:00,16,2.816,2.839,2.811,2.824,218
20150701|2015-03-16 10:30,16,2.824,2.829,2.819,2.825,69
20150701|2015-03-16 11:00,16,2.826,2.831,2.824,2.828,52
20150701|2015-03-16 11:30,16,2.83,2.83,2.825,2.83,90
20150701|2015-03-16 12:00,16,2.828,2.84,2.827,2.84,80
20150701|2015-03-16 12:30,16,2.842,2.843,2.836,2.839,98
20150701|2015-03-16 13:00,16,2.838,2.846,2.826,2.842,374
20150701|2015-03-16 13:30,16,2.842,2.854,2.836,2.854,134
20150701|2015-03-16 14:00,16,2.853,2.86,2.85,2.86,397
20150701|2015-03-16 14:30,16,2.86,2.866,2.86,2.865,79
20150701|2015-03-16 15:00,16,2.866,2.868,2.864,2.866,21
20150701|2015-03-16 15:30,16,2.87,2.874,2.869,2.873,25
20150701|2015-03-16 16:00,16,2.872,2.872,2.872,2.872,1
20150701|2015-03-16 17:00,17,2.87,2.87,2.87,2.87,6
20150701|2015-03-16 17:30,17,2.869,2.87,2.869,2.87,5
20150701|2015-03-16 18:00,17,2.872,2.874,2.87,2.874,10
20150701|2015-03-16 18:30,17,2.872,2.873,2.872,2.873,19
20150701|2015-03-16 19:00,17,2.873,2.883,2.873,2.883,53
20150701|2015-03-16 19:30,17,2.88,2.886,2.88,2.886,23
20150701|2015-03-16 20:30,17,2.89,2.89,2.89,2.89,2
20150701|2015-03-16 21:00,17,2.888,2.89,2.888,2.89,2
20150701|2015-03-16 23:30,17,2.887,2.888,2.887,2.888,2
20150701|2015-03-17 02:00,17,2.895,2.896,2.895,2.896,2
20150701|2015-03-17 03:00,17,2.916,2.917,2.916,2.917,3
20150701|2015-03-17 04:00,17,2.914,2.914,2.904,2.906,4
20150701|2015-03-17 04:30,17,2.906,2.906,2.904,2.904,2
20150701|2015-03-17 05:00,17,2.906,2.907,2.895,2.895,7
20150701|2015-03-17 05:30,17,2.895,2.895,2.893,2.894,17
20150701|2015-03-17 06:00,17,2.893,2.901,2.893,2.899,30
20150701|2015-03-17 06:30,17,2.897,2.906,2.895,2.902,31
20150701|2015-03-17 07:00,17,2.908,2.914,2.902,2.902,38
20150701|2015-03-17 07:30,17,2.91,2.91,2.892,2.904,17
20150701|2015-03-17 08:00,17,2.911,2.961,2.909,2.948,615
20150701|2015-03-17 08:30,17,2.95,2.958,2.94,2.945,155
20150701|2015-03-17 09:00,17,2.944,2.944,2.925,2.926,101
20150701|2015-03-17 09:30,17,2.928,2.932,2.91,2.91,194
20150701|2015-03-17 10:00,17,2.908,2.917,2.898,2.906,92
20150701|2015-03-17 10:30,17,2.914,2.929,2.91,2.928,130
20150701|2015-03-17 11:00,17,2.927,2.941,2.921,2.937,221
20150701|2015-03-17 11:30,17,2.937,2.946,2.931,2.942,217
20150701|2015-03-17 12:00,17,2.944,2.952,2.943,2.945,296
20150701|2015-03-17 12:30,17,2.947,2.955,2.936,2.954,259
20150701|2015-03-17 13:00,17,2.953,2.963,2.944,2.962,636
20150701|2015-03-17 13:30,17,2.959,2.962,2.955,2.955,224
20150701|2015-03-17 14:00,17,2.957,2.959,2.954,2.954,414
20150701|2015-03-17 14:30,17,2.953,2.956,2.952,2.952,103
20150701|2015-03-17 15:00,17,2.958,2.964,2.958,2.964,47
20150701|2015-03-17 15:30,17,2.962,2.962,2.955,2.958,17
20150701|2015-03-17 16:00,17,2.956,2.958,2.953,2.958,11
20150701|2015-03-17 17:30,18,2.96,2.961,2.959,2.96,16
20150701|2015-03-17 18:00,18,2.956,2.961,2.954,2.954,30
20150701|2015-03-17 18:30,18,2.954,2.956,2.951,2.956,11
20150701|2015-03-17 19:30,18,2.958,2.958,2.956,2.956,5
20150701|2015-03-17 21:30,18,2.953,2.953,2.953,2.953,1
20150701|2015-03-17 23:30,18,2.944,2.944,2.943,2.943,2
20150701|2015-03-18 00:00,18,2.942,2.943,2.94,2.943,37
20150701|2015-03-18 01:30,18,2.943,2.943,2.943,2.943,1
20150701|2015-03-18 02:30,18,2.956,2.958,2.956,2.958,2
20150701|2015-03-18 03:00,18,2.954,2.954,2.954,2.954,1
20150701|2015-03-18 03:30,18,2.947,2.947,2.94,2.94,6
20150701|2015-03-18 04:00,18,2.942,2.942,2.931,2.931,9
20150701|2015-03-18 04:30,18,2.929,2.931,2.929,2.931,4
20150701|2015-03-18 05:00,18,2.926,2.926,2.926,2.926,5
20150701|2015-03-18 05:30,18,2.926,2.938,2.925,2.938,10
20150701|2015-03-18 06:00,18,2.936,2.936,2.931,2.931,5
20150701|2015-03-18 06:30,18,2.922,2.922,2.921,2.922,9
20150701|2015-03-18 07:00,18,2.923,2.923,2.909,2.914,39
20150701|2015-03-18 07:30,18,2.914,2.922,2.902,2.903,97
20150701|2015-03-18 08:00,18,2.904,2.908,2.894,2.898,236
20150701|2015-03-18 08:30,18,2.898,2.912,2.896,2.905,175
20150701|2015-03-18 09:00,18,2.908,2.955,2.908,2.942,378
20150701|2015-03-18 09:30,18,2.941,2.95,2.924,2.941,394
20150701|2015-03-18 10:00,18,2.941,2.947,2.93,2.943,281
20150701|2015-03-18 10:30,18,2.945,2.99,2.944,2.984,451
20150701|2015-03-18 11:00,18,2.985,3.003,2.985,2.998,386
20150701|2015-03-18 11:30,18,3.001,3.008,2.988,2.997,420
20150701|2015-03-18 12:00,18,2.998,3.012,2.992,2.996,382
20150701|2015-03-18 12:30,18,2.998,3.031,2.992,3.031,608
20150701|2015-03-18 13:00,18,3.025,3.025,3,3.025,858
20150701|2015-03-18 13:30,18,3.022,3.023,3.012,3.013,110
20150701|2015-03-18 14:00,18,3.018,3.018,3.008,3.012,18
20150701|2015-03-18 14:30,18,3.005,3.006,3.002,3.005,27
20150701|2015-03-18 15:00,18,3.01,3.01,3.009,3.009,2
20150701|2015-03-18 15:30,18,3.009,3.013,3.005,3.005,46
20150701|2015-03-18 16:00,18,3.005,3.009,3.005,3.008,39
20150701|2015-03-18 17:00,19,3.005,3.007,3.004,3.007,6
20150701|2015-03-18 17:30,19,3.004,3.016,3.004,3.016,7
20150701|2015-03-18 18:00,19,3.021,3.022,3.021,3.022,18
20150701|2015-03-18 18:30,19,3.021,3.021,3.021,3.021,58
20150701|2015-03-18 19:00,19,3.027,3.027,3.027,3.027,1
20150701|2015-03-18 22:00,19,3.016,3.017,3.016,3.017,5
20150701|2015-03-18 23:00,19,3.016,3.02,3.016,3.02,7
20150701|2015-03-18 23:30,19,3.02,3.02,3.02,3.02,4
20150701|2015-03-19 00:00,19,3.016,3.016,3.012,3.012,6
20150701|2015-03-19 00:30,19,3.011,3.011,3.01,3.01,76
20150701|2015-03-19 01:00,19,3.012,3.015,3.012,3.015,2
20150701|2015-03-19 01:30,19,3.006,3.006,3.006,3.006,1
20150701|2015-03-19 03:30,19,3.003,3.025,3.003,3.024,10
20150701|2015-03-19 05:00,19,3.014,3.014,3.014,3.014,1
20150701|2015-03-19 05:30,19,3.001,3.001,2.994,2.995,103
20150701|2015-03-19 06:00,19,2.993,2.994,2.99,2.991,102
20150701|2015-03-19 06:30,19,2.99,3,2.989,3,71
20150701|2015-03-19 07:00,19,2.999,2.999,2.982,2.992,115
20150701|2015-03-19 07:30,19,2.994,3.002,2.986,2.986,104
20150701|2015-03-19 08:00,19,2.988,2.989,2.946,2.958,623
20150701|2015-03-19 08:30,19,2.955,2.955,2.94,2.951,104
20150701|2015-03-19 09:00,19,2.947,2.963,2.947,2.958,219
20150701|2015-03-19 09:30,19,2.931,2.937,2.904,2.912,685
20150701|2015-03-19 10:00,19,2.912,2.93,2.911,2.92,100
20150701|2015-03-19 10:30,19,2.918,2.953,2.918,2.92,275
20150701|2015-03-19 11:00,19,2.921,2.935,2.921,2.93,139
20150701|2015-03-19 11:30,19,2.925,2.928,2.912,2.913,114
20150701|2015-03-19 12:00,19,2.91,2.917,2.898,2.902,239
20150701|2015-03-19 12:30,19,2.902,2.911,2.9,2.903,260
20150701|2015-03-19 13:00,19,2.904,2.934,2.897,2.931,849
20150701|2015-03-19 13:30,19,2.931,2.936,2.929,2.933,63
20150701|2015-03-19 14:00,19,2.926,2.926,2.921,2.922,11
20150701|2015-03-19 14:30,19,2.926,2.934,2.926,2.934,28
20150701|2015-03-19 15:00,19,2.935,2.94,2.933,2.94,77
20150701|2015-03-19 15:30,19,2.941,2.945,2.939,2.945,50
20150701|2015-03-19 16:00,19,2.945,2.945,2.945,2.945,1
20150701|2015-03-19 23:00,20,2.942,2.942,2.942,2.942,1
20150701|2015-03-19 23:30,20,2.94,2.952,2.94,2.952,2
20150701|2015-03-20 00:30,20,2.943,2.943,2.943,2.943,1
20150701|2015-03-20 02:00,20,2.949,2.949,2.946,2.946,3
20150701|2015-03-20 03:00,20,2.942,2.949,2.942,2.949,6
20150701|2015-03-20 04:00,20,2.95,2.95,2.95,2.95,1
20150701|2015-03-20 04:30,20,2.948,2.949,2.948,2.949,2
20150701|2015-03-20 05:00,20,2.949,2.949,2.949,2.949,1
20150701|2015-03-20 05:30,20,2.954,2.967,2.954,2.967,3
20150701|2015-03-20 06:00,20,2.966,2.973,2.966,2.973,2
20150701|2015-03-20 06:30,20,2.966,2.972,2.963,2.97,6
20150701|2015-03-20 07:00,20,2.97,2.978,2.962,2.964,145
20150701|2015-03-20 07:30,20,2.973,2.98,2.973,2.976,50
20150701|2015-03-20 08:00,20,2.974,2.99,2.968,2.989,248
20150701|2015-03-20 08:30,20,2.989,3.022,2.989,3.009,457
20150701|2015-03-20 09:00,20,3.003,3.011,2.996,2.996,185
20150701|2015-03-20 09:30,20,3.001,3.003,2.978,2.98,327
20150701|2015-03-20 10:00,20,2.977,2.977,2.965,2.967,324
20150701|2015-03-20 10:30,20,2.964,2.964,2.909,2.922,506
20150701|2015-03-20 11:00,20,2.924,2.936,2.891,2.9,364
20150701|2015-03-20 11:30,20,2.9,2.915,2.898,2.913,647
20150701|2015-03-20 12:00,20,2.912,2.918,2.896,2.91,246
20150701|2015-03-20 12:30,20,2.912,2.929,2.907,2.928,182
20150701|2015-03-20 13:00,20,2.926,2.93,2.897,2.907,752
20150701|2015-03-20 13:30,20,2.907,2.915,2.906,2.908,150
20150701|2015-03-20 14:00,20,2.908,2.912,2.906,2.912,36
20150701|2015-03-20 14:30,20,2.913,2.914,2.907,2.907,22
20150701|2015-03-20 15:00,20,2.91,2.91,2.91,2.91,1
20150701|2015-03-22 17:00,23,2.86,2.866,2.855,2.857,161
20150701|2015-03-22 17:30,23,2.858,2.859,2.858,2.859,14
20150701|2015-03-22 18:00,23,2.862,2.863,2.86,2.86,10
20150701|2015-03-22 18:30,23,2.859,2.861,2.857,2.861,15
20150701|2015-03-22 19:00,23,2.858,2.868,2.858,2.868,15
20150701|2015-03-22 20:00,23,2.866,2.866,2.866,2.866,4
20150701|2015-03-22 20:30,23,2.867,2.867,2.867,2.867,2
20150701|2015-03-22 21:30,23,2.862,2.862,2.846,2.851,420
20150701|2015-03-22 22:00,23,2.847,2.847,2.847,2.847,1
20150701|2015-03-22 23:00,23,2.849,2.852,2.849,2.852,2
20150701|2015-03-22 23:30,23,2.854,2.86,2.854,2.857,13
20150701|2015-03-23 00:30,23,2.853,2.853,2.849,2.849,6
20150701|2015-03-23 01:00,23,2.863,2.863,2.845,2.845,21
20150701|2015-03-23 01:30,23,2.845,2.845,2.845,2.845,4
20150701|2015-03-23 02:00,23,2.845,2.845,2.845,2.845,2
20150701|2015-03-23 02:30,23,2.845,2.846,2.845,2.846,2
20150701|2015-03-23 03:00,23,2.846,2.846,2.846,2.846,1
20150701|2015-03-23 03:30,23,2.85,2.85,2.85,2.85,1
20150701|2015-03-23 04:30,23,2.85,2.852,2.846,2.846,39
20150701|2015-03-23 05:00,23,2.846,2.847,2.846,2.846,8
20150701|2015-03-23 05:30,23,2.844,2.844,2.839,2.839,3
20150701|2015-03-23 06:00,23,2.843,2.843,2.839,2.84,18
20150701|2015-03-23 06:30,23,2.833,2.838,2.829,2.832,112
20150701|2015-03-23 07:00,23,2.829,2.84,2.829,2.833,57
20150701|2015-03-23 07:30,23,2.835,2.84,2.828,2.831,216
20150701|2015-03-23 08:00,23,2.831,2.846,2.822,2.845,286
20150701|2015-03-23 08:30,23,2.845,2.854,2.835,2.852,191
20150701|2015-03-23 09:00,23,2.851,2.851,2.839,2.84,106
20150701|2015-03-23 09:30,23,2.841,2.845,2.835,2.835,89
20150701|2015-03-23 10:00,23,2.836,2.838,2.825,2.829,170
20150701|2015-03-23 10:30,23,2.83,2.842,2.824,2.84,216
20150701|2015-03-23 11:00,23,2.844,2.844,2.828,2.832,267
20150701|2015-03-23 11:30,23,2.834,2.85,2.834,2.848,65
20150701|2015-03-23 12:00,23,2.845,2.849,2.84,2.849,291
20150701|2015-03-23 12:30,23,2.85,2.871,2.85,2.865,376
20150701|2015-03-23 13:00,23,2.865,2.882,2.86,2.862,795
20150701|2015-03-23 13:30,23,2.864,2.864,2.861,2.863,38
20150701|2015-03-23 14:00,23,2.864,2.865,2.864,2.864,71
20150701|2015-03-23 14:30,23,2.864,2.869,2.864,2.867,15
20150701|2015-03-23 15:00,23,2.867,2.871,2.866,2.871,27
20150701|2015-03-23 15:30,23,2.873,2.88,2.873,2.88,7
20150701|2015-03-23 17:30,24,2.866,2.866,2.866,2.866,10
20150701|2015-03-23 18:30,24,2.87,2.87,2.87,2.87,5
20150701|2015-03-23 20:30,24,2.861,2.861,2.861,2.861,1
20150701|2015-03-23 23:30,24,2.874,2.883,2.874,2.883,2
20150701|2015-03-24 00:30,24,2.888,2.888,2.888,2.888,1
20150701|2015-03-24 01:00,24,2.888,2.888,2.888,2.888,1
20150701|2015-03-24 02:00,24,2.887,2.894,2.874,2.894,7
20150701|2015-03-24 03:00,24,2.89,2.89,2.883,2.883,3
20150701|2015-03-24 04:00,24,2.87,2.87,2.862,2.862,4
20150701|2015-03-24 05:00,24,2.895,2.895,2.895,2.895,1
20150701|2015-03-24 06:00,24,2.903,2.903,2.894,2.899,13
20150701|2015-03-24 06:30,24,2.902,2.904,2.9,2.9,63
20150701|2015-03-24 07:00,24,2.9,2.907,2.896,2.9,51
20150701|2015-03-24 07:30,24,2.897,2.917,2.894,2.917,163
20150701|2015-03-24 08:00,24,2.917,2.926,2.911,2.911,233
20150701|2015-03-24 08:30,24,2.919,2.919,2.887,2.903,194
20150701|2015-03-24 09:00,24,2.901,2.913,2.901,2.906,189
20150701|2015-03-24 09:30,24,2.905,2.918,2.901,2.918,245
20150701|2015-03-24 10:00,24,2.917,2.93,2.914,2.93,187
20150701|2015-03-24 10:30,24,2.927,2.933,2.912,2.921,222
20150701|2015-03-24 11:00,24,2.921,2.927,2.909,2.915,502
20150701|2015-03-24 11:30,24,2.908,2.915,2.9,2.913,132
20150701|2015-03-24 12:00,24,2.911,2.916,2.907,2.909,156
20150701|2015-03-24 12:30,24,2.908,2.911,2.901,2.903,113
20150701|2015-03-24 13:00,24,2.901,2.913,2.896,2.908,824
20150701|2015-03-24 13:30,24,2.909,2.909,2.897,2.899,106
20150701|2015-03-24 14:00,24,2.899,2.904,2.898,2.901,36
20150701|2015-03-24 14:30,24,2.906,2.906,2.898,2.9,52
20150701|2015-03-24 15:00,24,2.9,2.902,2.898,2.902,60
20150701|2015-03-24 15:30,24,2.898,2.9,2.898,2.9,9
20150701|2015-03-24 16:00,24,2.896,2.896,2.895,2.896,22
20150701|2015-03-24 19:00,25,2.892,2.892,2.892,2.892,1
20150701|2015-03-24 23:00,25,2.874,2.874,2.874,2.874,1
20150701|2015-03-24 23:30,25,2.86,2.86,2.857,2.857,13
20150701|2015-03-25 01:00,25,2.845,2.848,2.844,2.844,15
20150701|2015-03-25 01:30,25,2.843,2.844,2.841,2.841,4
20150701|2015-03-25 02:00,25,2.843,2.843,2.833,2.833,25
20150701|2015-03-25 02:30,25,2.833,2.834,2.833,2.833,12
20150701|2015-03-25 03:00,25,2.834,2.838,2.834,2.838,6
20150701|2015-03-25 03:30,25,2.842,2.85,2.842,2.85,2
20150701|2015-03-25 04:00,25,2.849,2.849,2.838,2.838,3
20150701|2015-03-25 04:30,25,2.847,2.852,2.847,2.852,3
20150701|2015-03-25 05:00,25,2.849,2.869,2.849,2.869,11
20150701|2015-03-25 05:30,25,2.87,2.89,2.87,2.89,68
20150701|2015-03-25 06:00,25,2.891,2.909,2.891,2.904,56
20150701|2015-03-25 06:30,25,2.903,2.904,2.893,2.895,47
20150701|2015-03-25 07:00,25,2.89,2.896,2.881,2.892,48
20150701|2015-03-25 07:30,25,2.896,2.898,2.883,2.89,100
20150701|2015-03-25 08:00,25,2.888,2.902,2.874,2.88,248
20150701|2015-03-25 08:30,25,2.876,2.876,2.852,2.862,229
20150701|2015-03-25 09:00,25,2.86,2.869,2.853,2.866,108
20150701|2015-03-25 09:30,25,2.87,2.871,2.858,2.869,173
20150701|2015-03-25 10:00,25,2.871,2.88,2.857,2.857,137
20150701|2015-03-25 10:30,25,2.855,2.86,2.841,2.855,499
20150701|2015-03-25 11:00,25,2.853,2.853,2.836,2.85,517
20150701|2015-03-25 11:30,25,2.85,2.85,2.837,2.846,148
20150701|2015-03-25 12:00,25,2.842,2.855,2.839,2.854,157
20150701|2015-03-25 12:30,25,2.854,2.865,2.848,2.85,369
20150701|2015-03-25 13:00,25,2.85,2.855,2.84,2.843,302
20150701|2015-03-25 13:30,25,2.845,2.851,2.845,2.85,126
20150701|2015-03-25 14:00,25,2.85,2.852,2.849,2.849,17
20150701|2015-03-25 14:30,25,2.85,2.852,2.848,2.852,102
20150701|2015-03-25 15:00,25,2.853,2.855,2.848,2.848,72
20150701|2015-03-25 15:30,25,2.847,2.847,2.847,2.847,14
20150701|2015-03-25 16:00,25,2.85,2.85,2.85,2.85,3
20150701|2015-03-25 17:30,26,2.856,2.856,2.856,2.856,1
20150701|2015-03-25 18:30,26,2.853,2.853,2.849,2.849,6
20150701|2015-03-25 19:00,26,2.848,2.848,2.845,2.845,4
20150701|2015-03-25 20:00,26,2.845,2.847,2.845,2.847,73
20150701|2015-03-25 21:30,26,2.851,2.851,2.848,2.848,2
20150701|2015-03-25 23:00,26,2.849,2.849,2.849,2.849,1
20150701|2015-03-25 23:30,26,2.853,2.863,2.852,2.863,8
20150701|2015-03-26 00:00,26,2.86,2.86,2.86,2.86,1
20150701|2015-03-26 03:30,26,2.862,2.862,2.862,2.862,1
20150701|2015-03-26 04:30,26,2.863,2.863,2.86,2.86,4
20150701|2015-03-26 05:00,26,2.861,2.861,2.847,2.85,22
20150701|2015-03-26 05:30,26,2.85,2.852,2.85,2.852,5
20150701|2015-03-26 06:00,26,2.848,2.848,2.847,2.847,2
20150701|2015-03-26 06:30,26,2.844,2.844,2.831,2.831,59
20150701|2015-03-26 07:00,26,2.836,2.84,2.832,2.837,14
20150701|2015-03-26 07:30,26,2.84,2.853,2.834,2.853,105
20150701|2015-03-26 08:00,26,2.855,2.862,2.838,2.854,315
20150701|2015-03-26 08:30,26,2.854,2.862,2.851,2.855,61
20150701|2015-03-26 09:00,26,2.853,2.856,2.842,2.851,300
20150701|2015-03-26 09:30,26,2.832,2.832,2.775,2.796,899
20150701|2015-03-26 10:00,26,2.794,2.794,2.783,2.787,378
20150701|2015-03-26 10:30,26,2.787,2.791,2.779,2.79,174
20150701|2015-03-26 11:00,26,2.788,2.795,2.782,2.783,73
20150701|2015-03-26 11:30,26,2.784,2.798,2.781,2.796,314
20150701|2015-03-26 12:00,26,2.797,2.798,2.784,2.788,128
20150701|2015-03-26 12:30,26,2.786,2.793,2.784,2.79,117
20150701|2015-03-26 13:00,26,2.789,2.801,2.788,2.794,519
20150701|2015-03-26 13:30,26,2.794,2.795,2.788,2.791,327
20150701|2015-03-26 14:00,26,2.794,2.795,2.79,2.79,54
20150701|2015-03-26 14:30,26,2.79,2.792,2.789,2.791,65
20150701|2015-03-26 15:00,26,2.79,2.793,2.788,2.788,61
20150701|2015-03-26 15:30,26,2.791,2.793,2.791,2.793,9
20150701|2015-03-26 17:00,27,2.792,2.795,2.792,2.794,9
20150701|2015-03-26 18:30,27,2.78,2.787,2.78,2.787,2
20150701|2015-03-26 20:30,27,2.787,2.787,2.787,2.787,1
20150701|2015-03-26 21:30,27,2.789,2.789,2.789,2.789,1
20150701|2015-03-26 22:00,27,2.785,2.791,2.785,2.791,3
20150701|2015-03-26 22:30,27,2.784,2.784,2.784,2.784,1
20150701|2015-03-26 23:30,27,2.782,2.785,2.782,2.785,3
20150701|2015-03-27 01:30,27,2.784,2.784,2.784,2.784,1
20150701|2015-03-27 02:30,27,2.778,2.781,2.778,2.781,2
20150701|2015-03-27 03:00,27,2.78,2.78,2.777,2.777,8
20150701|2015-03-27 03:30,27,2.776,2.776,2.763,2.768,68
20150701|2015-03-27 04:00,27,2.77,2.77,2.761,2.761,14
20150701|2015-03-27 04:30,27,2.764,2.764,2.764,2.764,1
20150701|2015-03-27 05:00,27,2.766,2.769,2.764,2.769,19
20150701|2015-03-27 05:30,27,2.774,2.777,2.774,2.777,3
20150701|2015-03-27 06:00,27,2.774,2.774,2.764,2.764,20
20150701|2015-03-27 06:30,27,2.766,2.771,2.763,2.77,24
20150701|2015-03-27 07:00,27,2.777,2.777,2.767,2.768,29
20150701|2015-03-27 07:30,27,2.773,2.778,2.765,2.776,177
20150701|2015-03-27 08:00,27,2.775,2.779,2.759,2.761,227
20150701|2015-03-27 08:30,27,2.76,2.762,2.748,2.75,435
20150701|2015-03-27 09:00,27,2.748,2.756,2.747,2.752,131
20150701|2015-03-27 09:30,27,2.753,2.757,2.75,2.755,89
20150701|2015-03-27 10:00,27,2.757,2.759,2.749,2.757,363
20150701|2015-03-27 10:30,27,2.756,2.756,2.744,2.75,352
20150701|2015-03-27 11:00,27,2.75,2.753,2.743,2.744,224
20150701|2015-03-27 11:30,27,2.744,2.751,2.742,2.743,268
20150701|2015-03-27 12:00,27,2.743,2.747,2.74,2.743,478
20150701|2015-03-27 12:30,27,2.742,2.747,2.733,2.733,433
20150701|2015-03-27 13:00,27,2.733,2.751,2.726,2.75,827
20150701|2015-03-27 13:30,27,2.749,2.763,2.746,2.757,150
20150701|2015-03-27 14:00,27,2.756,2.76,2.756,2.758,55
20150701|2015-03-27 14:30,27,2.761,2.762,2.759,2.76,16
20150701|2015-03-27 15:00,27,2.759,2.767,2.757,2.765,12
20150701|2015-03-27 15:30,27,2.764,2.768,2.764,2.768,10
20150701|2015-03-27 16:00,27,2.763,2.763,2.763,2.763,1
20150701|2015-03-29 17:00,30,2.746,2.747,2.731,2.743,57
20150701|2015-03-29 17:30,30,2.745,2.745,2.745,2.745,7
20150701|2015-03-29 18:00,30,2.744,2.744,2.744,2.744,1
20150701|2015-03-29 18:30,30,2.741,2.741,2.741,2.741,1
20150701|2015-03-29 19:00,30,2.736,2.741,2.736,2.741,3
20150701|2015-03-29 20:00,30,2.745,2.745,2.745,2.745,1
20150701|2015-03-29 20:30,30,2.746,2.746,2.746,2.746,1
20150701|2015-03-29 21:30,30,2.746,2.746,2.746,2.746,2
20150701|2015-03-29 22:00,30,2.743,2.743,2.737,2.737,2
20150701|2015-03-29 22:30,30,2.74,2.74,2.74,2.74,1
20150701|2015-03-29 23:30,30,2.739,2.739,2.734,2.734,3
20150701|2015-03-30 00:30,30,2.734,2.734,2.734,2.734,1
20150701|2015-03-30 01:30,30,2.736,2.736,2.736,2.736,2
20150701|2015-03-30 02:00,30,2.737,2.737,2.731,2.733,10
20150701|2015-03-30 02:30,30,2.734,2.734,2.732,2.732,2
20150701|2015-03-30 03:00,30,2.73,2.735,2.73,2.735,7
20150701|2015-03-30 03:30,30,2.733,2.733,2.733,2.733,3
20150701|2015-03-30 04:00,30,2.731,2.731,2.731,2.731,1
20150701|2015-03-30 04:30,30,2.731,2.731,2.731,2.731,1
20150701|2015-03-30 05:00,30,2.729,2.729,2.721,2.725,20
20150701|2015-03-30 05:30,30,2.726,2.727,2.724,2.727,3
20150701|2015-03-30 06:00,30,2.728,2.728,2.727,2.727,2
20150701|2015-03-30 06:30,30,2.731,2.733,2.728,2.728,5
20150701|2015-03-30 07:00,30,2.738,2.744,2.734,2.736,31
20150701|2015-03-30 07:30,30,2.737,2.748,2.732,2.741,21
20150701|2015-03-30 08:00,30,2.744,2.776,2.741,2.773,330
20150701|2015-03-30 08:30,30,2.774,2.778,2.751,2.751,48
20150701|2015-03-30 09:00,30,2.753,2.76,2.749,2.754,390
20150701|2015-03-30 09:30,30,2.751,2.753,2.745,2.753,110
20150701|2015-03-30 10:00,30,2.754,2.765,2.753,2.76,42
20150701|2015-03-30 10:30,30,2.762,2.777,2.762,2.772,114
20150701|2015-03-30 11:00,30,2.772,2.772,2.756,2.756,39
20150701|2015-03-30 11:30,30,2.758,2.763,2.753,2.76,197
20150701|2015-03-30 12:00,30,2.759,2.768,2.758,2.763,167
20150701|2015-03-30 12:30,30,2.763,2.763,2.75,2.757,64
20150701|2015-03-30 13:00,30,2.754,2.771,2.75,2.756,280
20150701|2015-03-30 13:30,30,2.756,2.758,2.753,2.753,92
20150701|2015-03-30 14:00,30,2.751,2.755,2.751,2.752,10
20150701|2015-03-30 14:30,30,2.752,2.753,2.75,2.751,29
20150701|2015-03-30 15:00,30,2.748,2.748,2.747,2.747,13
20150701|2015-03-30 15:30,30,2.747,2.747,2.747,2.747,5
20150701|2015-03-30 19:00,31,2.753,2.753,2.753,2.753,1
20150701|2015-03-30 19:30,31,2.751,2.751,2.751,2.751,1
20150701|2015-03-30 20:00,31,2.747,2.747,2.744,2.747,23
20150701|2015-03-30 20:30,31,2.75,2.75,2.75,2.75,1
20150701|2015-03-30 21:00,31,2.745,2.746,2.745,2.746,2
20150701|2015-03-30 22:00,31,2.746,2.746,2.742,2.746,3
20150701|2015-03-30 23:30,31,2.748,2.748,2.742,2.742,9
20150701|2015-03-31 00:00,31,2.74,2.74,2.74,2.74,1
20150701|2015-03-31 02:00,31,2.742,2.742,2.736,2.736,3
20150701|2015-03-31 02:30,31,2.737,2.737,2.735,2.735,4
20150701|2015-03-31 03:00,31,2.734,2.736,2.734,2.736,2
20150701|2015-03-31 03:30,31,2.736,2.738,2.736,2.738,2
20150701|2015-03-31 04:00,31,2.739,2.739,2.739,2.739,1
20150701|2015-03-31 04:30,31,2.741,2.755,2.74,2.754,16
20150701|2015-03-31 05:00,31,2.758,2.758,2.758,2.758,1
20150701|2015-03-31 05:30,31,2.761,2.762,2.754,2.761,21
20150701|2015-03-31 06:00,31,2.761,2.764,2.758,2.764,27
20150701|2015-03-31 06:30,31,2.761,2.776,2.757,2.772,31
20150701|2015-03-31 07:00,31,2.776,2.79,2.776,2.784,50
20150701|2015-03-31 07:30,31,2.783,2.783,2.762,2.775,63
20150701|2015-03-31 08:00,31,2.776,2.776,2.745,2.759,202
20150701|2015-03-31 08:30,31,2.761,2.764,2.75,2.761,72
20150701|2015-03-31 09:00,31,2.757,2.769,2.755,2.767,78
20150701|2015-03-31 09:30,31,2.766,2.776,2.762,2.768,239
20150701|2015-03-31 10:00,31,2.77,2.772,2.759,2.761,105
20150701|2015-03-31 10:30,31,2.762,2.77,2.755,2.769,100
20150701|2015-03-31 11:00,31,2.767,2.772,2.767,2.771,150
20150701|2015-03-31 11:30,31,2.771,2.774,2.77,2.77,72
20150701|2015-03-31 12:00,31,2.769,2.77,2.767,2.77,100
20150701|2015-03-31 12:30,31,2.769,2.778,2.769,2.771,133
20150701|2015-03-31 13:00,31,2.771,2.771,2.748,2.75,481
20150701|2015-03-31 13:30,31,2.75,2.753,2.747,2.751,401
20150701|2015-03-31 14:00,31,2.753,2.753,2.75,2.752,15
20150701|2015-03-31 14:30,31,2.749,2.75,2.744,2.747,17
20150701|2015-03-31 15:00,31,2.745,2.752,2.744,2.749,69
20150701|2015-03-31 15:30,31,2.748,2.754,2.748,2.75,57
20150701|2015-03-31 16:00,31,2.748,2.748,2.748,2.748,2
20150701|2015-03-31 17:00,1,2.751,2.752,2.747,2.752,7
20150701|2015-03-31 18:00,1,2.753,2.754,2.753,2.754,3
20150701|2015-03-31 18:30,1,2.75,2.75,2.75,2.75,1
20150701|2015-03-31 19:00,1,2.751,2.751,2.751,2.751,2
20150701|2015-03-31 19:30,1,2.749,2.749,2.748,2.749,5
20150701|2015-03-31 20:30,1,2.749,2.749,2.749,2.749,2
20150701|2015-03-31 21:30,1,2.751,2.751,2.75,2.751,41
20150701|2015-03-31 22:00,1,2.751,2.751,2.748,2.749,30
20150701|2015-03-31 23:00,1,2.749,2.751,2.749,2.75,3
20150701|2015-03-31 23:30,1,2.746,2.754,2.746,2.754,25
20150701|2015-04-01 00:00,1,2.757,2.76,2.755,2.756,6
20150701|2015-04-01 00:30,1,2.758,2.77,2.757,2.762,35
20150701|2015-04-01 01:00,1,2.763,2.768,2.757,2.764,29
20150701|2015-04-01 01:30,1,2.761,2.761,2.761,2.761,2
20150701|2015-04-01 02:00,1,2.76,2.762,2.756,2.759,57
20150701|2015-04-01 02:30,1,2.761,2.761,2.761,2.761,4
20150701|2015-04-01 03:00,1,2.759,2.774,2.759,2.774,9
20150701|2015-04-01 03:30,1,2.774,2.775,2.774,2.775,2
20150701|2015-04-01 04:00,1,2.773,2.776,2.773,2.773,6
20150701|2015-04-01 04:30,1,2.775,2.775,2.769,2.769,8
20150701|2015-04-01 05:00,1,2.77,2.77,2.76,2.76,7
20150701|2015-04-01 05:30,1,2.759,2.762,2.759,2.759,5
20150701|2015-04-01 06:00,1,2.753,2.755,2.735,2.746,29
20150701|2015-04-01 06:30,1,2.742,2.749,2.736,2.745,16
20150701|2015-04-01 07:00,1,2.745,2.745,2.737,2.741,109
20150701|2015-04-01 07:30,1,2.746,2.752,2.746,2.751,70
20150701|2015-04-01 08:00,1,2.75,2.752,2.722,2.726,416
20150701|2015-04-01 08:30,1,2.724,2.725,2.704,2.708,714
20150701|2015-04-01 09:00,1,2.709,2.714,2.694,2.714,372
20150701|2015-04-01 09:30,1,2.713,2.732,2.707,2.716,358
20150701|2015-04-01 10:00,1,2.714,2.718,2.704,2.717,316
20150701|2015-04-01 10:30,1,2.717,2.718,2.71,2.714,227
20150701|2015-04-01 11:00,1,2.714,2.717,2.703,2.704,297
20150701|2015-04-01 11:30,1,2.705,2.714,2.703,2.711,169
20150701|2015-04-01 12:00,1,2.708,2.726,2.708,2.723,230
20150701|2015-04-01 12:30,1,2.723,2.73,2.716,2.717,170
20150701|2015-04-01 13:00,1,2.72,2.73,2.71,2.713,382
20150701|2015-04-01 13:30,1,2.712,2.718,2.712,2.714,74
20150701|2015-04-01 14:00,1,2.715,2.718,2.711,2.711,23
20150701|2015-04-01 14:30,1,2.711,2.715,2.711,2.714,63
20150701|2015-04-01 15:00,1,2.714,2.714,2.711,2.711,23
20150701|2015-04-01 15:30,1,2.713,2.713,2.709,2.71,7
20150701|2015-04-01 16:00,1,2.709,2.709,2.709,2.709,1
20150701|2015-04-01 19:00,2,2.715,2.715,2.715,2.715,1
20150701|2015-04-01 19:30,2,2.714,2.714,2.714,2.714,1
20150701|2015-04-01 20:30,2,2.713,2.713,2.709,2.709,2
20150701|2015-04-01 21:00,2,2.714,2.716,2.712,2.712,6
20150701|2015-04-02 00:00,2,2.707,2.707,2.707,2.707,1
20150701|2015-04-02 00:30,2,2.702,2.702,2.701,2.701,5
20150701|2015-04-02 01:00,2,2.7,2.712,2.7,2.712,5
20150701|2015-04-02 02:00,2,2.712,2.716,2.71,2.713,9
20150701|2015-04-02 02:30,2,2.714,2.714,2.714,2.714,1
20150701|2015-04-02 03:00,2,2.709,2.709,2.705,2.706,6
20150701|2015-04-02 03:30,2,2.703,2.703,2.703,2.703,1
20150701|2015-04-02 04:00,2,2.712,2.712,2.712,2.712,3
20150701|2015-04-02 04:30,2,2.713,2.713,2.713,2.713,2
20150701|2015-04-02 05:30,2,2.71,2.713,2.706,2.706,4
20150701|2015-04-02 06:00,2,2.706,2.717,2.706,2.708,13
20150701|2015-04-02 06:30,2,2.713,2.729,2.713,2.727,38
20150701|2015-04-02 07:00,2,2.729,2.737,2.728,2.735,63
20150701|2015-04-02 07:30,2,2.734,2.735,2.718,2.731,34
20150701|2015-04-02 08:00,2,2.726,2.729,2.717,2.729,383
20150701|2015-04-02 08:30,2,2.726,2.737,2.723,2.735,94
20150701|2015-04-02 09:00,2,2.738,2.738,2.729,2.732,120
20150701|2015-04-02 09:30,2,2.75,2.8,2.75,2.785,478
20150701|2015-04-02 10:00,2,2.786,2.822,2.785,2.811,428
20150701|2015-04-02 10:30,2,2.811,2.817,2.802,2.817,258
20150701|2015-04-02 11:00,2,2.817,2.818,2.798,2.804,232
20150701|2015-04-02 11:30,2,2.804,2.812,2.797,2.812,138
20150701|2015-04-02 12:00,2,2.815,2.818,2.804,2.805,107
20150701|2015-04-02 12:30,2,2.807,2.812,2.801,2.804,101
20150701|2015-04-02 13:00,2,2.805,2.822,2.8,2.817,345
20150701|2015-04-02 13:30,2,2.815,2.819,2.813,2.815,75
20150701|2015-04-02 14:00,2,2.815,2.818,2.814,2.816,80
20150701|2015-04-02 14:30,2,2.817,2.817,2.812,2.815,46
20150701|2015-04-02 15:00,2,2.814,2.819,2.813,2.819,59
20150701|2015-04-02 15:30,2,2.813,2.813,2.812,2.812,4
20150701|2015-04-05 17:00,6,2.789,2.8,2.773,2.796,43
20150701|2015-04-05 18:00,6,2.799,2.802,2.799,2.802,4
20150701|2015-04-05 18:30,6,2.802,2.802,2.8,2.8,84
20150701|2015-04-05 19:00,6,2.8,2.8,2.8,2.8,19
20150701|2015-04-05 21:30,6,2.786,2.788,2.785,2.788,4
20150701|2015-04-05 22:30,6,2.789,2.789,2.789,2.789,1
20150701|2015-04-05 23:30,6,2.786,2.786,2.786,2.786,1
20150701|2015-04-06 00:00,6,2.788,2.788,2.788,2.788,2
20150701|2015-04-06 00:30,6,2.793,2.793,2.793,2.793,1
20150701|2015-04-06 01:00,6,2.785,2.785,2.785,2.785,1
20150701|2015-04-06 01:30,6,2.784,2.784,2.784,2.784,1
20150701|2015-04-06 02:00,6,2.782,2.782,2.782,2.782,2
20150701|2015-04-06 03:00,6,2.779,2.78,2.779,2.78,2
20150701|2015-04-06 03:30,6,2.777,2.778,2.777,2.778,3
20150701|2015-04-06 04:00,6,2.778,2.778,2.774,2.774,17
20150701|2015-04-06 04:30,6,2.778,2.791,2.778,2.791,2
20150701|2015-04-06 05:00,6,2.791,2.791,2.782,2.782,3
20150701|2015-04-06 05:30,6,2.782,2.782,2.77,2.771,10
20150701|2015-04-06 06:00,6,2.769,2.77,2.747,2.758,138
20150701|2015-04-06 06:30,6,2.755,2.756,2.745,2.745,40
20150701|2015-04-06 07:00,6,2.747,2.756,2.743,2.752,129
20150701|2015-04-06 07:30,6,2.753,2.762,2.748,2.75,75
20150701|2015-04-06 08:00,6,2.751,2.755,2.742,2.748,370
20150701|2015-04-06 08:30,6,2.754,2.766,2.75,2.758,167
20150701|2015-04-06 09:00,6,2.754,2.763,2.754,2.759,95
20150701|2015-04-06 09:30,6,2.76,2.768,2.755,2.767,152
20150701|2015-04-06 10:00,6,2.769,2.771,2.761,2.767,101
20150701|2015-04-06 10:30,6,2.768,2.769,2.757,2.759,72
20150701|2015-04-06 11:00,6,2.759,2.759,2.752,2.752,58
20150701|2015-04-06 11:30,6,2.751,2.754,2.749,2.752,290
20150701|2015-04-06 12:00,6,2.752,2.753,2.75,2.75,27
20150701|2015-04-06 12:30,6,2.749,2.761,2.749,2.761,24
20150701|2015-04-06 13:00,6,2.76,2.772,2.754,2.756,157
20150701|2015-04-06 13:30,6,2.756,2.76,2.755,2.759,87
20150701|2015-04-06 14:00,6,2.758,2.76,2.757,2.757,9
20150701|2015-04-06 14:30,6,2.757,2.757,2.753,2.757,104
20150701|2015-04-06 15:00,6,2.756,2.756,2.752,2.754,32
20150701|2015-04-06 15:30,6,2.754,2.757,2.753,2.755,88
20150701|2015-04-06 16:00,6,2.758,2.761,2.758,2.758,6
20150701|2015-04-06 19:30,7,2.76,2.76,2.76,2.76,1
20150701|2015-04-06 20:00,7,2.76,2.761,2.76,2.761,2
20150701|2015-04-06 20:30,7,2.763,2.763,2.763,2.763,1
20150701|2015-04-06 21:00,7,2.765,2.765,2.765,2.765,1
20150701|2015-04-06 21:30,7,2.763,2.763,2.763,2.763,1
20150701|2015-04-06 22:30,7,2.763,2.763,2.763,2.763,3
20150701|2015-04-06 23:30,7,2.765,2.77,2.765,2.77,3
20150701|2015-04-07 00:30,7,2.777,2.778,2.777,2.778,3
20150701|2015-04-07 01:00,7,2.778,2.788,2.778,2.788,6
20150701|2015-04-07 02:00,7,2.788,2.791,2.788,2.791,4
20150701|2015-04-07 02:30,7,2.791,2.799,2.791,2.798,19
20150701|2015-04-07 03:00,7,2.799,2.813,2.798,2.798,28
20150701|2015-04-07 03:30,7,2.804,2.804,2.8,2.8,7
20150701|2015-04-07 04:00,7,2.804,2.804,2.793,2.796,11
20150701|2015-04-07 04:30,7,2.795,2.801,2.795,2.801,6
20150701|2015-04-07 05:00,7,2.804,2.809,2.803,2.805,7
20150701|2015-04-07 05:30,7,2.811,2.811,2.798,2.798,20
20150701|2015-04-07 06:00,7,2.796,2.799,2.778,2.78,55
20150701|2015-04-07 06:30,7,2.784,2.79,2.784,2.786,35
20150701|2015-04-07 07:00,7,2.785,2.786,2.762,2.765,96
20150701|2015-04-07 07:30,7,2.762,2.776,2.762,2.772,11
20150701|2015-04-07 08:00,7,2.774,2.775,2.754,2.762,320
20150701|2015-04-07 08:30,7,2.764,2.779,2.761,2.774,152
20150701|2015-04-07 09:00,7,2.775,2.793,2.774,2.787,175
20150701|2015-04-07 09:30,7,2.785,2.801,2.779,2.798,215
20150701|2015-04-07 10:00,7,2.797,2.802,2.789,2.791,95
20150701|2015-04-07 10:30,7,2.79,2.791,2.779,2.786,93
20150701|2015-04-07 11:00,7,2.785,2.793,2.784,2.788,132
20150701|2015-04-07 11:30,7,2.793,2.796,2.787,2.79,91
20150701|2015-04-07 12:00,7,2.794,2.803,2.791,2.801,113
20150701|2015-04-07 12:30,7,2.795,2.798,2.786,2.79,46
20150701|2015-04-07 13:00,7,2.79,2.796,2.78,2.789,442
20150701|2015-04-07 13:30,7,2.788,2.788,2.78,2.782,111
20150701|2015-04-07 14:00,7,2.783,2.784,2.78,2.78,7
20150701|2015-04-07 14:30,7,2.78,2.783,2.772,2.772,119
20150701|2015-04-07 15:00,7,2.77,2.772,2.767,2.772,29
20150701|2015-04-07 15:30,7,2.77,2.772,2.766,2.768,96
20150701|2015-04-07 16:00,7,2.766,2.771,2.766,2.767,16
20150701|2015-04-07 17:00,8,2.767,2.767,2.767,2.767,1
20150701|2015-04-07 19:00,8,2.768,2.768,2.768,2.768,1
20150701|2015-04-07 19:30,8,2.767,2.767,2.765,2.765,4
20150701|2015-04-07 20:30,8,2.765,2.775,2.765,2.775,4
20150701|2015-04-07 21:00,8,2.766,2.766,2.763,2.763,3
20150701|2015-04-07 21:30,8,2.761,2.764,2.761,2.764,2
20150701|2015-04-07 22:00,8,2.765,2.765,2.764,2.765,3
20150701|2015-04-07 23:30,8,2.767,2.767,2.767,2.767,1
20150701|2015-04-08 00:00,8,2.759,2.759,2.759,2.759,1
20150701|2015-04-08 00:30,8,2.762,2.762,2.762,2.762,1
20150701|2015-04-08 01:30,8,2.76,2.76,2.76,2.76,1
20150701|2015-04-08 02:00,8,2.76,2.761,2.76,2.761,4
20150701|2015-04-08 02:30,8,2.761,2.761,2.748,2.749,25
20150701|2015-04-08 03:00,8,2.748,2.75,2.739,2.743,29
20150701|2015-04-08 03:30,8,2.743,2.743,2.741,2.741,5
20150701|2015-04-08 04:00,8,2.741,2.742,2.739,2.739,5
20150701|2015-04-08 04:30,8,2.737,2.738,2.735,2.737,23
20150701|2015-04-08 05:00,8,2.737,2.737,2.729,2.734,26
20150701|2015-04-08 05:30,8,2.736,2.739,2.735,2.739,10
20150701|2015-04-08 06:00,8,2.739,2.739,2.733,2.734,83
20150701|2015-04-08 06:30,8,2.734,2.748,2.734,2.746,39
20150701|2015-04-08 07:00,8,2.742,2.747,2.738,2.742,71
20150701|2015-04-08 07:30,8,2.739,2.746,2.733,2.742,152
20150701|2015-04-08 08:00,8,2.741,2.755,2.73,2.751,357
20150701|2015-04-08 08:30,8,2.751,2.759,2.742,2.744,274
20150701|2015-04-08 09:00,8,2.743,2.747,2.734,2.734,200
20150701|2015-04-08 09:30,8,2.735,2.735,2.72,2.729,608
20150701|2015-04-08 10:00,8,2.73,2.73,2.717,2.723,242
20150701|2015-04-08 10:30,8,2.723,2.728,2.718,2.727,292
20150701|2015-04-08 11:00,8,2.727,2.734,2.726,2.728,237
20150701|2015-04-08 11:30,8,2.728,2.737,2.728,2.732,156
20150701|2015-04-08 12:00,8,2.73,2.733,2.724,2.728,183
20150701|2015-04-08 12:30,8,2.727,2.73,2.719,2.73,349
20150701|2015-04-08 13:00,8,2.73,2.735,2.721,2.726,615
20150701|2015-04-08 13:30,8,2.726,2.729,2.725,2.728,115
20150701|2015-04-08 14:00,8,2.729,2.731,2.727,2.729,61
20150701|2015-04-08 14:30,8,2.729,2.731,2.726,2.729,31
20150701|2015-04-08 15:00,8,2.729,2.73,2.729,2.73,19
20150701|2015-04-08 15:30,8,2.731,2.732,2.729,2.73,7
20150701|2015-04-08 16:00,8,2.731,2.731,2.731,2.731,1
20150701|2015-04-08 17:30,9,2.723,2.723,2.723,2.723,1
20150701|2015-04-08 18:00,9,2.728,2.73,2.728,2.73,6
20150701|2015-04-08 19:00,9,2.73,2.73,2.73,2.73,1
20150701|2015-04-08 20:30,9,2.73,2.731,2.73,2.731,10
20150701|2015-04-08 21:00,9,2.73,2.73,2.73,2.73,1
20150701|2015-04-08 21:30,9,2.731,2.731,2.731,2.731,1
20150701|2015-04-08 22:00,9,2.732,2.732,2.732,2.732,1
20150701|2015-04-08 22:30,9,2.732,2.732,2.732,2.732,1
20150701|2015-04-08 23:00,9,2.732,2.732,2.732,2.732,2
20150701|2015-04-08 23:30,9,2.732,2.735,2.732,2.735,6
20150701|2015-04-09 00:00,9,2.735,2.735,2.735,2.735,1
20150701|2015-04-09 02:00,9,2.733,2.739,2.733,2.737,21
20150701|2015-04-09 02:30,9,2.737,2.744,2.737,2.74,28
20150701|2015-04-09 03:00,9,2.74,2.744,2.738,2.744,16
20150701|2015-04-09 03:30,9,2.741,2.748,2.74,2.744,15
20150701|2015-04-09 04:00,9,2.744,2.746,2.743,2.746,6
20150701|2015-04-09 04:30,9,2.744,2.744,2.744,2.744,1
20150701|2015-04-09 05:00,9,2.743,2.744,2.74,2.744,18
20150701|2015-04-09 05:30,9,2.747,2.75,2.747,2.75,4
20150701|2015-04-09 06:00,9,2.747,2.75,2.735,2.743,42
20150701|2015-04-09 06:30,9,2.741,2.741,2.741,2.741,1
20150701|2015-04-09 07:00,9,2.729,2.731,2.722,2.728,28
20150701|2015-04-09 07:30,9,2.728,2.735,2.728,2.73,6
20150701|2015-04-09 08:00,9,2.731,2.732,2.713,2.726,266
20150701|2015-04-09 08:30,9,2.726,2.731,2.718,2.725,115
20150701|2015-04-09 09:00,9,2.724,2.736,2.724,2.733,247
20150701|2015-04-09 09:30,9,2.7,2.7,2.651,2.675,1032
20150701|2015-04-09 10:00,9,2.674,2.674,2.657,2.657,254
20150701|2015-04-09 10:30,9,2.655,2.661,2.651,2.658,188
20150701|2015-04-09 11:00,9,2.657,2.66,2.653,2.653,192
20150701|2015-04-09 11:30,9,2.653,2.654,2.638,2.642,630
20150701|2015-04-09 12:00,9,2.644,2.651,2.64,2.642,120
20150701|2015-04-09 12:30,9,2.641,2.645,2.639,2.644,204
20150701|2015-04-09 13:00,9,2.644,2.646,2.633,2.64,729
20150701|2015-04-09 13:30,9,2.64,2.647,2.637,2.645,137
20150701|2015-04-09 14:00,9,2.641,2.645,2.64,2.644,27
20150701|2015-04-09 14:30,9,2.645,2.649,2.643,2.649,53
20150701|2015-04-09 15:00,9,2.648,2.651,2.648,2.65,26
20150701|2015-04-09 15:30,9,2.649,2.653,2.649,2.652,14
20150701|2015-04-09 16:00,9,2.65,2.65,2.65,2.65,1
20150701|2015-04-09 17:00,10,2.647,2.649,2.647,2.649,26
20150701|2015-04-09 18:00,10,2.647,2.647,2.647,2.647,13
20150701|2015-04-09 18:30,10,2.647,2.647,2.647,2.647,2
20150701|2015-04-09 20:00,10,2.649,2.652,2.649,2.649,11
20150701|2015-04-09 20:30,10,2.649,2.65,2.649,2.65,2
20150701|2015-04-09 21:00,10,2.649,2.656,2.649,2.656,3
20150701|2015-04-09 21:30,10,2.658,2.658,2.654,2.654,4
20150701|2015-04-09 22:00,10,2.651,2.654,2.649,2.654,6
20150701|2015-04-09 22:30,10,2.654,2.654,2.654,2.654,1
20150701|2015-04-09 23:30,10,2.652,2.652,2.652,2.652,1
20150701|2015-04-10 00:00,10,2.652,2.652,2.652,2.652,1
20150701|2015-04-10 00:30,10,2.652,2.652,2.652,2.652,2
20150701|2015-04-10 01:00,10,2.652,2.652,2.652,2.652,1
20150701|2015-04-10 01:30,10,2.652,2.652,2.647,2.647,18
20150701|2015-04-10 02:00,10,2.65,2.653,2.65,2.653,9
20150701|2015-04-10 02:30,10,2.653,2.655,2.653,2.654,9
20150701|2015-04-10 03:00,10,2.655,2.658,2.654,2.656,17
20150701|2015-04-10 03:30,10,2.656,2.656,2.652,2.653,11
20150701|2015-04-10 04:00,10,2.654,2.654,2.65,2.653,5
20150701|2015-04-10 04:30,10,2.654,2.654,2.651,2.651,4
20150701|2015-04-10 05:00,10,2.65,2.65,2.649,2.649,2
20150701|2015-04-10 05:30,10,2.65,2.651,2.65,2.651,4
20150701|2015-04-10 06:00,10,2.653,2.654,2.649,2.654,32
20150701|2015-04-10 06:30,10,2.654,2.658,2.653,2.658,22
20150701|2015-04-10 07:00,10,2.658,2.658,2.65,2.651,62
20150701|2015-04-10 07:30,10,2.645,2.653,2.643,2.651,57
20150701|2015-04-10 08:00,10,2.65,2.653,2.644,2.651,272
20150701|2015-04-10 08:30,10,2.651,2.654,2.632,2.643,205
20150701|2015-04-10 09:00,10,2.643,2.643,2.634,2.642,414
20150701|2015-04-10 09:30,10,2.641,2.647,2.639,2.646,165
20150701|2015-04-10 10:00,10,2.646,2.649,2.641,2.647,191
20150701|2015-04-10 10:30,10,2.647,2.653,2.645,2.653,200
20150701|2015-04-10 11:00,10,2.653,2.655,2.649,2.65,152
20150701|2015-04-10 11:30,10,2.649,2.649,2.638,2.64,86
20150701|2015-04-10 12:00,10,2.64,2.642,2.633,2.633,216
20150701|2015-04-10 12:30,10,2.632,2.633,2.626,2.628,190
20150701|2015-04-10 13:00,10,2.626,2.627,2.612,2.62,573
20150701|2015-04-10 13:30,10,2.621,2.621,2.613,2.615,242
20150701|2015-04-10 14:00,10,2.615,2.617,2.613,2.615,78
20150701|2015-04-10 14:30,10,2.618,2.624,2.618,2.624,80
20150701|2015-04-10 15:00,10,2.621,2.622,2.619,2.619,8
20150701|2015-04-10 15:30,10,2.622,2.623,2.62,2.62,7
20150701|2015-04-10 16:00,10,2.62,2.62,2.62,2.62,1
20150701|2015-04-12 17:00,13,2.6,2.601,2.588,2.589,253
20150701|2015-04-12 17:30,13,2.587,2.587,2.587,2.587,1
20150701|2015-04-12 18:00,13,2.582,2.588,2.582,2.588,25
20150701|2015-04-12 18:30,13,2.591,2.591,2.59,2.591,4
20150701|2015-04-12 19:00,13,2.59,2.592,2.59,2.592,4
20150701|2015-04-12 19:30,13,2.591,2.606,2.591,2.606,7
20150701|2015-04-12 20:00,13,2.601,2.606,2.601,2.605,8
20150701|2015-04-12 21:00,13,2.6,2.6,2.6,2.6,1
20150701|2015-04-12 21:30,13,2.603,2.603,2.583,2.583,12
20150701|2015-04-12 22:00,13,2.599,2.599,2.599,2.599,1
20150701|2015-04-12 23:00,13,2.595,2.598,2.595,2.598,2
20150701|2015-04-12 23:30,13,2.599,2.599,2.591,2.594,7
20150701|2015-04-13 00:00,13,2.595,2.595,2.595,2.595,1
20150701|2015-04-13 01:30,13,2.596,2.596,2.596,2.596,1
20150701|2015-04-13 02:00,13,2.596,2.596,2.592,2.595,11
20150701|2015-04-13 02:30,13,2.599,2.599,2.596,2.598,4
20150701|2015-04-13 03:00,13,2.598,2.598,2.596,2.598,4
20150701|2015-04-13 03:30,13,2.6,2.603,2.599,2.603,18
20150701|2015-04-13 04:00,13,2.604,2.607,2.602,2.606,11
20150701|2015-04-13 04:30,13,2.608,2.608,2.605,2.605,5
20150701|2015-04-13 05:00,13,2.606,2.606,2.606,2.606,1
20150701|2015-04-13 05:30,13,2.61,2.61,2.608,2.608,2
20150701|2015-04-13 06:00,13,2.607,2.618,2.607,2.616,38
20150701|2015-04-13 06:30,13,2.616,2.616,2.595,2.601,25
20150701|2015-04-13 07:00,13,2.601,2.608,2.601,2.607,59
20150701|2015-04-13 07:30,13,2.613,2.642,2.613,2.641,86
20150701|2015-04-13 08:00,13,2.641,2.648,2.626,2.629,301
20150701|2015-04-13 08:30,13,2.627,2.636,2.624,2.632,157
20150701|2015-04-13 09:00,13,2.631,2.644,2.63,2.639,183
20150701|2015-04-13 09:30,13,2.64,2.641,2.626,2.628,77
20150701|2015-04-13 10:00,13,2.627,2.63,2.615,2.617,167
20150701|2015-04-13 10:30,13,2.617,2.617,2.606,2.608,308
20150701|2015-04-13 11:00,13,2.607,2.61,2.593,2.595,646
20150701|2015-04-13 11:30,13,2.594,2.601,2.591,2.599,218
20150701|2015-04-13 12:00,13,2.599,2.601,2.595,2.595,203
20150701|2015-04-13 12:30,13,2.595,2.595,2.587,2.591,242
20150701|2015-04-13 13:00,13,2.591,2.609,2.587,2.608,774
20150701|2015-04-13 13:30,13,2.608,2.612,2.601,2.606,264
20150701|2015-04-13 14:00,13,2.605,2.606,2.602,2.605,93
20150701|2015-04-13 14:30,13,2.605,2.608,2.604,2.605,34
20150701|2015-04-13 15:00,13,2.604,2.611,2.604,2.61,118
20150701|2015-04-13 15:30,13,2.61,2.61,2.604,2.604,87
20150701|2015-04-13 16:00,13,2.608,2.608,2.604,2.608,10
20150701|2015-04-13 17:00,14,2.606,2.606,2.602,2.606,41
20150701|2015-04-13 19:00,14,2.611,2.614,2.611,2.614,2
20150701|2015-04-13 19:30,14,2.612,2.612,2.612,2.612,1
20150701|2015-04-13 20:00,14,2.617,2.619,2.617,2.619,5
20150701|2015-04-13 20:30,14,2.621,2.621,2.621,2.621,1
20150701|2015-04-13 21:00,14,2.616,2.616,2.616,2.616,1
20150701|2015-04-13 22:00,14,2.622,2.622,2.622,2.622,1
20150701|2015-04-14 00:30,14,2.614,2.614,2.614,2.614,1
20150701|2015-04-14 01:00,14,2.618,2.618,2.617,2.617,2
20150701|2015-04-14 02:00,14,2.617,2.617,2.617,2.617,2
20150701|2015-04-14 02:30,14,2.616,2.62,2.616,2.62,5
20150701|2015-04-14 03:30,14,2.618,2.618,2.617,2.617,2
20150701|2015-04-14 04:00,14,2.618,2.621,2.618,2.62,10
20150701|2015-04-14 04:30,14,2.618,2.622,2.617,2.621,10
20150701|2015-04-14 05:00,14,2.621,2.625,2.621,2.625,6
20150701|2015-04-14 05:30,14,2.625,2.629,2.625,2.627,24
20150701|2015-04-14 06:00,14,2.63,2.637,2.628,2.633,85
20150701|2015-04-14 06:30,14,2.633,2.637,2.628,2.632,85
20150701|2015-04-14 07:00,14,2.634,2.638,2.625,2.626,127
20150701|2015-04-14 07:30,14,2.629,2.642,2.628,2.638,286
20150701|2015-04-14 08:00,14,2.639,2.653,2.633,2.641,646
20150701|2015-04-14 08:30,14,2.642,2.646,2.635,2.639,390
20150701|2015-04-14 09:00,14,2.639,2.641,2.632,2.639,167
20150701|2015-04-14 09:30,14,2.64,2.643,2.621,2.632,464
20150701|2015-04-14 10:00,14,2.63,2.64,2.63,2.634,145
20150701|2015-04-14 10:30,14,2.637,2.641,2.631,2.637,277
20150701|2015-04-14 11:00,14,2.636,2.639,2.632,2.635,353
20150701|2015-04-14 11:30,14,2.636,2.639,2.632,2.635,137
20150701|2015-04-14 12:00,14,2.634,2.634,2.624,2.629,268
20150701|2015-04-14 12:30,14,2.629,2.63,2.613,2.624,631
20150701|2015-04-14 13:00,14,2.624,2.632,2.621,2.63,500
20150701|2015-04-14 13:30,14,2.631,2.634,2.631,2.632,120
20150701|2015-04-14 14:00,14,2.632,2.633,2.629,2.632,73
20150701|2015-04-14 14:30,14,2.632,2.632,2.628,2.628,72
20150701|2015-04-14 15:00,14,2.627,2.627,2.625,2.626,88
20150701|2015-04-14 15:30,14,2.625,2.627,2.624,2.627,42
20150701|2015-04-14 16:00,14,2.63,2.63,2.628,2.628,2
20150701|2015-04-14 18:00,15,2.624,2.626,2.624,2.626,12
20150701|2015-04-14 18:30,15,2.622,2.63,2.622,2.63,2
20150701|2015-04-14 19:00,15,2.629,2.629,2.629,2.629,1
20150701|2015-04-14 20:00,15,2.627,2.627,2.627,2.627,1
20150701|2015-04-14 20:30,15,2.622,2.623,2.621,2.623,23
20150701|2015-04-14 21:00,15,2.625,2.625,2.625,2.625,6
20150701|2015-04-14 21:30,15,2.621,2.621,2.62,2.62,7
20150701|2015-04-14 22:00,15,2.618,2.618,2.618,2.618,1
20150701|2015-04-14 22:30,15,2.619,2.619,2.619,2.619,1
20150701|2015-04-14 23:00,15,2.614,2.614,2.608,2.608,4
20150701|2015-04-14 23:30,15,2.607,2.607,2.603,2.603,9
20150701|2015-04-15 00:00,15,2.605,2.605,2.604,2.604,2
20150701|2015-04-15 00:30,15,2.603,2.603,2.593,2.593,7
20150701|2015-04-15 01:30,15,2.599,2.604,2.599,2.601,3
20150701|2015-04-15 02:00,15,2.601,2.607,2.601,2.606,19
20150701|2015-04-15 02:30,15,2.607,2.614,2.606,2.61,54
20150701|2015-04-15 03:00,15,2.612,2.614,2.609,2.609,3
20150701|2015-04-15 03:30,15,2.612,2.63,2.612,2.63,33
20150701|2015-04-15 04:00,15,2.63,2.633,2.625,2.625,7
20150701|2015-04-15 05:00,15,2.633,2.633,2.628,2.63,27
20150701|2015-04-15 05:30,15,2.631,2.642,2.629,2.642,33
20150701|2015-04-15 06:00,15,2.646,2.663,2.643,2.661,48
20150701|2015-04-15 06:30,15,2.655,2.658,2.65,2.653,23
20150701|2015-04-15 07:00,15,2.653,2.671,2.653,2.671,87
20150701|2015-04-15 07:30,15,2.671,2.671,2.661,2.665,175
20150701|2015-04-15 08:00,15,2.666,2.669,2.663,2.666,338
20150701|2015-04-15 08:30,15,2.662,2.679,2.661,2.677,383
20150701|2015-04-15 09:00,15,2.677,2.686,2.677,2.68,322
20150701|2015-04-15 09:30,15,2.681,2.696,2.681,2.693,302
20150701|2015-04-15 10:00,15,2.693,2.701,2.683,2.683,577
20150701|2015-04-15 10:30,15,2.685,2.698,2.684,2.697,178
20150701|2015-04-15 11:00,15,2.697,2.697,2.686,2.689,93
20150701|2015-04-15 11:30,15,2.689,2.697,2.689,2.694,149
20150701|2015-04-15 12:00,15,2.696,2.712,2.696,2.709,255
20150701|2015-04-15 12:30,15,2.709,2.716,2.705,2.705,313
20150701|2015-04-15 13:00,15,2.705,2.707,2.683,2.707,779
20150701|2015-04-15 13:30,15,2.706,2.706,2.702,2.705,130
20150701|2015-04-15 14:00,15,2.705,2.706,2.702,2.703,106
20150701|2015-04-15 14:30,15,2.701,2.703,2.694,2.694,54
20150701|2015-04-15 15:00,15,2.695,2.699,2.692,2.695,92
20150701|2015-04-15 15:30,15,2.698,2.699,2.695,2.699,44
20150701|2015-04-15 17:00,16,2.7,2.7,2.695,2.695,2
20150701|2015-04-15 17:30,16,2.696,2.696,2.696,2.696,1
20150701|2015-04-15 18:30,16,2.696,2.696,2.695,2.695,2
20150701|2015-04-15 19:00,16,2.695,2.695,2.695,2.695,1
20150701|2015-04-15 19:30,16,2.698,2.698,2.698,2.698,1
20150701|2015-04-15 20:30,16,2.702,2.702,2.702,2.702,2
20150701|2015-04-15 21:30,16,2.698,2.698,2.698,2.698,2
20150701|2015-04-15 23:30,16,2.703,2.703,2.688,2.695,9
20150701|2015-04-16 00:00,16,2.695,2.695,2.695,2.695,1
20150701|2015-04-16 00:30,16,2.695,2.695,2.694,2.694,3
20150701|2015-04-16 02:00,16,2.693,2.693,2.68,2.686,20
20150701|2015-04-16 02:30,16,2.681,2.681,2.669,2.678,34
20150701|2015-04-16 03:00,16,2.672,2.683,2.672,2.672,44
20150701|2015-04-16 03:30,16,2.671,2.678,2.667,2.675,87
20150701|2015-04-16 04:00,16,2.674,2.675,2.672,2.675,4
20150701|2015-04-16 04:30,16,2.676,2.676,2.676,2.676,1
20150701|2015-04-16 05:00,16,2.676,2.677,2.672,2.675,48
20150701|2015-04-16 05:30,16,2.673,2.677,2.672,2.675,10
20150701|2015-04-16 06:00,16,2.672,2.688,2.67,2.687,30
20150701|2015-04-16 06:30,16,2.689,2.707,2.689,2.695,37
20150701|2015-04-16 07:00,16,2.688,2.704,2.686,2.697,51
20150701|2015-04-16 07:30,16,2.699,2.708,2.687,2.69,86
20150701|2015-04-16 08:00,16,2.687,2.696,2.679,2.679,316
20150701|2015-04-16 08:30,16,2.678,2.701,2.673,2.695,464
20150701|2015-04-16 09:00,16,2.694,2.71,2.691,2.7,306
20150701|2015-04-16 09:30,16,2.698,2.698,2.646,2.666,906
20150701|2015-04-16 10:00,16,2.666,2.688,2.665,2.683,452
20150701|2015-04-16 10:30,16,2.683,2.73,2.683,2.727,958
20150701|2015-04-16 11:00,16,2.728,2.772,2.726,2.766,1148
20150701|2015-04-16 11:30,16,2.768,2.781,2.763,2.765,327
20150701|2015-04-16 12:00,16,2.766,2.772,2.754,2.772,271
20150701|2015-04-16 12:30,16,2.773,2.778,2.753,2.766,257
20150701|2015-04-16 13:00,16,2.766,2.788,2.764,2.779,1050
20150701|2015-04-16 13:30,16,2.779,2.782,2.778,2.781,234
20150701|2015-04-16 14:00,16,2.78,2.782,2.779,2.781,30
20150701|2015-04-16 14:30,16,2.781,2.784,2.78,2.781,195
20150701|2015-04-16 15:00,16,2.78,2.782,2.78,2.782,21
20150701|2015-04-16 15:30,16,2.782,2.782,2.777,2.778,43
20150701|2015-04-16 16:00,16,2.778,2.778,2.778,2.778,1
20150701|2015-04-16 17:00,17,2.783,2.783,2.783,2.783,1
20150701|2015-04-16 18:00,17,2.785,2.785,2.785,2.785,1
20150701|2015-04-16 18:30,17,2.786,2.786,2.786,2.786,1
20150701|2015-04-16 19:00,17,2.783,2.791,2.783,2.791,15
20150701|2015-04-16 19:30,17,2.787,2.787,2.787,2.787,1
20150701|2015-04-16 20:00,17,2.789,2.789,2.783,2.788,14
20150701|2015-04-16 20:30,17,2.785,2.785,2.784,2.784,2
20150701|2015-04-16 21:00,17,2.788,2.788,2.788,2.788,1
20150701|2015-04-16 21:30,17,2.788,2.788,2.788,2.788,1
20150701|2015-04-16 22:00,17,2.786,2.786,2.786,2.786,1
20150701|2015-04-16 23:00,17,2.789,2.789,2.789,2.789,1
20150701|2015-04-16 23:30,17,2.784,2.784,2.782,2.782,3
20150701|2015-04-17 00:00,17,2.782,2.782,2.779,2.779,4
20150701|2015-04-17 00:30,17,2.777,2.777,2.775,2.775,2
20150701|2015-04-17 01:30,17,2.782,2.782,2.775,2.775,3
20150701|2015-04-17 02:00,17,2.774,2.776,2.763,2.766,122
20150701|2015-04-17 02:30,17,2.765,2.767,2.76,2.763,72
20150701|2015-04-17 03:00,17,2.764,2.777,2.764,2.777,36
20150701|2015-04-17 03:30,17,2.776,2.781,2.773,2.775,17
20150701|2015-04-17 04:00,17,2.774,2.775,2.767,2.767,11
20150701|2015-04-17 04:30,17,2.771,2.773,2.761,2.764,21
20150701|2015-04-17 05:00,17,2.76,2.77,2.756,2.77,22
20150701|2015-04-17 05:30,17,2.759,2.773,2.758,2.772,12
20150701|2015-04-17 06:00,17,2.773,2.78,2.768,2.776,40
20150701|2015-04-17 06:30,17,2.771,2.771,2.758,2.769,24
20150701|2015-04-17 07:00,17,2.764,2.764,2.754,2.761,43
20150701|2015-04-17 07:30,17,2.76,2.777,2.76,2.771,137
20150701|2015-04-17 08:00,17,2.773,2.773,2.751,2.753,348
20150701|2015-04-17 08:30,17,2.754,2.758,2.742,2.754,401
20150701|2015-04-17 09:00,17,2.756,2.769,2.753,2.759,398
20150701|2015-04-17 09:30,17,2.76,2.767,2.744,2.754,352
20150701|2015-04-17 10:00,17,2.753,2.753,2.736,2.742,177
20150701|2015-04-17 10:30,17,2.74,2.743,2.734,2.737,189
20150701|2015-04-17 11:00,17,2.737,2.737,2.731,2.733,81
20150701|2015-04-17 11:30,17,2.735,2.747,2.733,2.745,75
20150701|2015-04-17 12:00,17,2.745,2.751,2.74,2.742,122
20150701|2015-04-17 12:30,17,2.737,2.738,2.73,2.732,156
20150701|2015-04-17 13:00,17,2.736,2.75,2.735,2.738,516
20150701|2015-04-17 13:30,17,2.738,2.742,2.737,2.737,219
20150701|2015-04-17 14:00,17,2.738,2.739,2.735,2.738,46
20150701|2015-04-17 14:30,17,2.739,2.741,2.739,2.739,16
20150701|2015-04-17 15:00,17,2.738,2.741,2.737,2.738,76
20150701|2015-04-17 15:30,17,2.739,2.741,2.738,2.741,12
20150701|2015-04-19 17:00,20,2.713,2.713,2.655,2.693,77
20150701|2015-04-19 17:30,20,2.691,2.691,2.691,2.691,4
20150701|2015-04-19 18:00,20,2.69,2.691,2.69,2.691,16
20150701|2015-04-19 18:30,20,2.692,2.692,2.69,2.692,27
20150701|2015-04-19 19:00,20,2.692,2.693,2.692,2.693,12
20150701|2015-04-19 19:30,20,2.693,2.693,2.692,2.692,6
20150701|2015-04-19 20:00,20,2.69,2.692,2.69,2.692,36
20150701|2015-04-19 20:30,20,2.693,2.693,2.69,2.69,8
20150701|2015-04-19 21:00,20,2.691,2.691,2.69,2.69,3
20150701|2015-04-19 21:30,20,2.69,2.69,2.69,2.69,2
20150701|2015-04-19 22:00,20,2.691,2.691,2.689,2.69,5
20150701|2015-04-19 22:30,20,2.69,2.69,2.689,2.689,2
20150701|2015-04-19 23:30,20,2.69,2.69,2.686,2.69,15
20150701|2015-04-20 00:00,20,2.687,2.687,2.686,2.686,3
20150701|2015-04-20 01:00,20,2.687,2.687,2.687,2.687,1
20150701|2015-04-20 02:00,20,2.69,2.693,2.689,2.693,30
20150701|2015-04-20 02:30,20,2.694,2.694,2.691,2.692,8
20150701|2015-04-20 03:00,20,2.694,2.694,2.692,2.692,5
20150701|2015-04-20 03:30,20,2.693,2.695,2.691,2.691,115
20150701|2015-04-20 04:00,20,2.694,2.694,2.694,2.694,2
20150701|2015-04-20 04:30,20,2.694,2.695,2.693,2.695,33
20150701|2015-04-20 05:00,20,2.695,2.695,2.686,2.686,16
20150701|2015-04-20 05:30,20,2.685,2.69,2.685,2.69,8
20150701|2015-04-20 06:00,20,2.689,2.69,2.688,2.688,4
20150701|2015-04-20 06:30,20,2.686,2.686,2.664,2.665,197
20150701|2015-04-20 07:00,20,2.665,2.67,2.661,2.669,100
20150701|2015-04-20 07:30,20,2.67,2.675,2.653,2.655,188
20150701|2015-04-20 08:00,20,2.656,2.659,2.641,2.648,462
20150701|2015-04-20 08:30,20,2.649,2.666,2.649,2.664,212
20150701|2015-04-20 09:00,20,2.668,2.669,2.653,2.657,132
20150701|2015-04-20 09:30,20,2.657,2.657,2.641,2.649,162
20150701|2015-04-20 10:00,20,2.649,2.655,2.645,2.651,180
20150701|2015-04-20 10:30,20,2.65,2.65,2.636,2.644,242
20150701|2015-04-20 11:00,20,2.642,2.667,2.642,2.658,174
20150701|2015-04-20 11:30,20,2.657,2.66,2.649,2.651,123
20150701|2015-04-20 12:00,20,2.65,2.653,2.641,2.647,145
20150701|2015-04-20 12:30,20,2.647,2.654,2.646,2.647,239
20150701|2015-04-20 13:00,20,2.646,2.651,2.638,2.64,1052
20150701|2015-04-20 13:30,20,2.64,2.647,2.64,2.642,124
20150701|2015-04-20 14:00,20,2.643,2.646,2.642,2.645,60
20150701|2015-04-20 14:30,20,2.643,2.646,2.642,2.646,98
20150701|2015-04-20 15:00,20,2.645,2.648,2.645,2.647,36
20150701|2015-04-20 15:30,20,2.647,2.65,2.645,2.649,119
20150701|2015-04-20 17:00,21,2.653,2.653,2.653,2.653,7
20150701|2015-04-20 18:30,21,2.646,2.646,2.646,2.646,6
20150701|2015-04-20 20:00,21,2.649,2.649,2.648,2.648,3
20150701|2015-04-20 20:30,21,2.65,2.652,2.649,2.649,3
20150701|2015-04-20 21:00,21,2.646,2.646,2.645,2.645,2
20150701|2015-04-20 21:30,21,2.646,2.646,2.646,2.646,1
20150701|2015-04-20 22:30,21,2.647,2.647,2.647,2.647,1
20150701|2015-04-20 23:00,21,2.647,2.648,2.64,2.648,4
20150701|2015-04-20 23:30,21,2.652,2.652,2.65,2.65,4
20150701|2015-04-21 00:00,21,2.654,2.655,2.653,2.653,3
20150701|2015-04-21 00:30,21,2.655,2.656,2.655,2.656,2
20150701|2015-04-21 02:00,21,2.653,2.662,2.652,2.662,24
20150701|2015-04-21 02:30,21,2.664,2.667,2.662,2.662,12
20150701|2015-04-21 03:00,21,2.662,2.665,2.66,2.664,29
20150701|2015-04-21 03:30,21,2.664,2.665,2.66,2.662,21
20150701|2015-04-21 04:00,21,2.662,2.666,2.662,2.665,21
20150701|2015-04-21 04:30,21,2.663,2.667,2.658,2.66,57
20150701|2015-04-21 05:00,21,2.664,2.665,2.661,2.661,7
20150701|2015-04-21 05:30,21,2.663,2.663,2.657,2.658,7
20150701|2015-04-21 06:00,21,2.659,2.674,2.653,2.674,165
20150701|2015-04-21 06:30,21,2.669,2.682,2.669,2.677,145
20150701|2015-04-21 07:00,21,2.675,2.676,2.668,2.671,163
20150701|2015-04-21 07:30,21,2.671,2.676,2.664,2.674,185
20150701|2015-04-21 08:00,21,2.675,2.684,2.675,2.679,554
20150701|2015-04-21 08:30,21,2.678,2.697,2.678,2.692,463
20150701|2015-04-21 09:00,21,2.692,2.692,2.675,2.684,223
20150701|2015-04-21 09:30,21,2.685,2.688,2.664,2.673,305
20150701|2015-04-21 10:00,21,2.67,2.685,2.667,2.674,231
20150701|2015-04-21 10:30,21,2.678,2.683,2.669,2.683,283
20150701|2015-04-21 11:00,21,2.68,2.695,2.678,2.693,316
20150701|2015-04-21 11:30,21,2.693,2.694,2.673,2.676,371
20150701|2015-04-21 12:00,21,2.675,2.681,2.672,2.681,307
20150701|2015-04-21 12:30,21,2.681,2.684,2.675,2.679,347
20150701|2015-04-21 13:00,21,2.678,2.686,2.676,2.684,629
20150701|2015-04-21 13:30,21,2.683,2.685,2.68,2.684,197
20150701|2015-04-21 14:00,21,2.683,2.684,2.68,2.68,72
20150701|2015-04-21 14:30,21,2.68,2.681,2.679,2.679,32
20150701|2015-04-21 15:00,21,2.681,2.683,2.679,2.682,37
20150701|2015-04-21 15:30,21,2.682,2.685,2.681,2.685,4
20150701|2015-04-21 16:00,21,2.683,2.687,2.683,2.687,14
20150701|2015-04-21 18:30,22,2.679,2.679,2.679,2.679,4
20150701|2015-04-21 19:30,22,2.681,2.681,2.677,2.677,4
20150701|2015-04-21 20:00,22,2.673,2.673,2.668,2.668,6
20150701|2015-04-21 20:30,22,2.67,2.67,2.67,2.67,2
20150701|2015-04-21 21:00,22,2.671,2.671,2.671,2.671,1
20150701|2015-04-21 21:30,22,2.67,2.674,2.668,2.674,19
20150701|2015-04-21 22:00,22,2.671,2.671,2.67,2.67,3
20150701|2015-04-21 22:30,22,2.671,2.671,2.67,2.67,2
20150701|2015-04-21 23:30,22,2.673,2.673,2.673,2.673,1
20150701|2015-04-22 01:00,22,2.668,2.676,2.663,2.665,13
20150701|2015-04-22 02:00,22,2.667,2.667,2.666,2.666,2
20150701|2015-04-22 02:30,22,2.666,2.671,2.666,2.67,19
20150701|2015-04-22 03:00,22,2.666,2.667,2.665,2.665,9
20150701|2015-04-22 04:00,22,2.667,2.692,2.667,2.692,9
20150701|2015-04-22 04:30,22,2.692,2.695,2.691,2.694,23
20150701|2015-04-22 05:00,22,2.695,2.695,2.691,2.693,15
20150701|2015-04-22 05:30,22,2.698,2.724,2.698,2.717,150
20150701|2015-04-22 06:00,22,2.715,2.718,2.706,2.71,48
20150701|2015-04-22 06:30,22,2.71,2.714,2.703,2.712,19
20150701|2015-04-22 07:00,22,2.717,2.72,2.704,2.707,147
20150701|2015-04-22 07:30,22,2.706,2.706,2.696,2.703,133
20150701|2015-04-22 08:00,22,2.706,2.712,2.693,2.704,383
20150701|2015-04-22 08:30,22,2.704,2.728,2.701,2.718,574
20150701|2015-04-22 09:00,22,2.72,2.722,2.703,2.708,404
20150701|2015-04-22 09:30,22,2.708,2.713,2.7,2.705,182
20150701|2015-04-22 10:00,22,2.712,2.716,2.708,2.711,92
20150701|2015-04-22 10:30,22,2.709,2.711,2.705,2.71,86
20150701|2015-04-22 11:00,22,2.71,2.716,2.705,2.712,180
20150701|2015-04-22 11:30,22,2.709,2.717,2.709,2.714,193
20150701|2015-04-22 12:00,22,2.714,2.714,2.704,2.713,125
20150701|2015-04-22 12:30,22,2.712,2.715,2.711,2.714,146
20150701|2015-04-22 13:00,22,2.714,2.719,2.705,2.714,564
20150701|2015-04-22 13:30,22,2.715,2.72,2.715,2.718,74
20150701|2015-04-22 14:00,22,2.718,2.718,2.717,2.717,13
20150701|2015-04-22 14:30,22,2.714,2.714,2.707,2.708,38
20150701|2015-04-22 15:00,22,2.707,2.71,2.707,2.71,10
20150701|2015-04-22 15:30,22,2.709,2.71,2.708,2.708,30
20150701|2015-04-22 17:30,23,2.705,2.705,2.7,2.703,8
20150701|2015-04-22 18:30,23,2.71,2.71,2.71,2.71,1
20150701|2015-04-22 19:00,23,2.708,2.708,2.708,2.708,3
20150701|2015-04-22 19:30,23,2.706,2.706,2.701,2.702,10
20150701|2015-04-22 20:00,23,2.706,2.706,2.698,2.7,13
20150701|2015-04-22 20:30,23,2.701,2.701,2.7,2.7,4
20150701|2015-04-22 21:00,23,2.698,2.698,2.698,2.698,3
20150701|2015-04-22 21:30,23,2.698,2.698,2.698,2.698,1
20150701|2015-04-22 22:00,23,2.698,2.698,2.698,2.698,1
20150701|2015-04-22 22:30,23,2.701,2.701,2.701,2.701,1
20150701|2015-04-22 23:00,23,2.7,2.7,2.698,2.698,2
20150701|2015-04-22 23:30,23,2.7,2.7,2.7,2.7,1
20150701|2015-04-23 00:00,23,2.704,2.708,2.704,2.708,4
20150701|2015-04-23 00:30,23,2.703,2.703,2.703,2.703,1
20150701|2015-04-23 02:00,23,2.703,2.705,2.701,2.701,13
20150701|2015-04-23 02:30,23,2.702,2.702,2.7,2.7,10
20150701|2015-04-23 03:00,23,2.701,2.701,2.7,2.7,6
20150701|2015-04-23 03:30,23,2.702,2.709,2.702,2.708,27
20150701|2015-04-23 04:00,23,2.707,2.709,2.706,2.708,14
20150701|2015-04-23 04:30,23,2.704,2.704,2.7,2.701,4
20150701|2015-04-23 05:00,23,2.703,2.703,2.699,2.699,15
20150701|2015-04-23 05:30,23,2.697,2.699,2.697,2.697,3
20150701|2015-04-23 06:00,23,2.699,2.699,2.685,2.685,84
20150701|2015-04-23 06:30,23,2.687,2.689,2.686,2.687,21
20150701|2015-04-23 07:00,23,2.685,2.685,2.675,2.677,74
20150701|2015-04-23 07:30,23,2.676,2.676,2.665,2.666,128
20150701|2015-04-23 08:00,23,2.668,2.668,2.653,2.66,527
20150701|2015-04-23 08:30,23,2.66,2.665,2.659,2.661,203
20150701|2015-04-23 09:00,23,2.662,2.665,2.655,2.661,466
20150701|2015-04-23 09:30,23,2.65,2.68,2.631,2.655,1959
20150701|2015-04-23 10:00,23,2.654,2.658,2.644,2.65,277
20150701|2015-04-23 10:30,23,2.65,2.655,2.644,2.647,162
20150701|2015-04-23 11:00,23,2.646,2.646,2.634,2.635,343
20150701|2015-04-23 11:30,23,2.634,2.642,2.633,2.641,298
20150701|2015-04-23 12:00,23,2.643,2.645,2.637,2.639,388
20150701|2015-04-23 12:30,23,2.639,2.642,2.633,2.634,200
20150701|2015-04-23 13:00,23,2.635,2.638,2.626,2.627,989
20150701|2015-04-23 13:30,23,2.628,2.636,2.628,2.635,260
20150701|2015-04-23 14:00,23,2.636,2.641,2.636,2.641,78
20150701|2015-04-23 14:30,23,2.64,2.645,2.64,2.644,57
20150701|2015-04-23 15:00,23,2.643,2.646,2.643,2.646,30
20150701|2015-04-23 15:30,23,2.646,2.647,2.645,2.645,6
20150701|2015-04-23 16:00,23,2.641,2.641,2.641,2.641,3
20150701|2015-04-23 17:00,24,2.643,2.643,2.628,2.628,10
20150701|2015-04-23 17:30,24,2.64,2.64,2.64,2.64,1
20150701|2015-04-23 18:30,24,2.641,2.641,2.64,2.64,4
20150701|2015-04-23 19:30,24,2.64,2.64,2.64,2.64,1
20150701|2015-04-23 20:00,24,2.64,2.64,2.633,2.633,3
20150701|2015-04-23 20:30,24,2.633,2.633,2.632,2.632,3
20150701|2015-04-23 21:30,24,2.633,2.633,2.633,2.633,1
20150701|2015-04-23 22:00,24,2.632,2.632,2.632,2.632,1
20150701|2015-04-23 22:30,24,2.633,2.633,2.633,2.633,2
20150701|2015-04-23 23:00,24,2.631,2.631,2.629,2.629,2
20150701|2015-04-23 23:30,24,2.629,2.629,2.629,2.629,2
20150701|2015-04-24 00:00,24,2.627,2.627,2.627,2.627,1
20150701|2015-04-24 00:30,24,2.626,2.631,2.624,2.628,8
20150701|2015-04-24 01:00,24,2.627,2.63,2.627,2.63,4
20150701|2015-04-24 01:30,24,2.635,2.635,2.628,2.63,3
20150701|2015-04-24 02:00,24,2.632,2.645,2.632,2.643,32
20150701|2015-04-24 02:30,24,2.644,2.647,2.644,2.647,17
20150701|2015-04-24 03:00,24,2.646,2.65,2.645,2.645,14
20150701|2015-04-24 03:30,24,2.647,2.647,2.643,2.643,24
20150701|2015-04-24 04:00,24,2.644,2.647,2.644,2.645,13
20150701|2015-04-24 04:30,24,2.643,2.648,2.643,2.646,26
20150701|2015-04-24 05:00,24,2.645,2.645,2.642,2.644,13
20150701|2015-04-24 05:30,24,2.645,2.653,2.645,2.652,32
20150701|2015-04-24 06:00,24,2.648,2.65,2.642,2.642,28
20150701|2015-04-24 06:30,24,2.642,2.643,2.636,2.643,28
20150701|2015-04-24 07:00,24,2.643,2.644,2.641,2.643,26
20150701|2015-04-24 07:30,24,2.644,2.645,2.637,2.641,87
20150701|2015-04-24 08:00,24,2.642,2.648,2.637,2.642,612
20150701|2015-04-24 08:30,24,2.642,2.653,2.638,2.652,286
20150701|2015-04-24 09:00,24,2.652,2.653,2.646,2.65,167
20150701|2015-04-24 09:30,24,2.649,2.653,2.646,2.647,210
20150701|2015-04-24 10:00,24,2.647,2.647,2.64,2.644,187
20150701|2015-04-24 10:30,24,2.645,2.645,2.635,2.638,276
20150701|2015-04-24 11:00,24,2.638,2.639,2.629,2.629,264
20150701|2015-04-24 11:30,24,2.629,2.633,2.627,2.629,192
20150701|2015-04-24 12:00,24,2.631,2.634,2.629,2.63,290
20150701|2015-04-24 12:30,24,2.63,2.632,2.618,2.619,326
20150701|2015-04-24 13:00,24,2.618,2.63,2.613,2.627,956
20150701|2015-04-24 13:30,24,2.627,2.63,2.625,2.63,172
20150701|2015-04-24 14:00,24,2.632,2.632,2.625,2.628,84
20150701|2015-04-24 14:30,24,2.626,2.629,2.626,2.629,21
20150701|2015-04-24 15:00,24,2.626,2.628,2.622,2.623,13
20150701|2015-04-24 15:30,24,2.625,2.629,2.625,2.629,9
20150701|2015-04-24 16:00,24,2.629,2.629,2.627,2.627,5
20150701|2015-04-26 17:00,27,2.577,2.577,2.567,2.574,233
20150701|2015-04-26 17:30,27,2.57,2.572,2.569,2.572,18
20150701|2015-04-26 18:00,27,2.571,2.573,2.571,2.573,2
20150701|2015-04-26 18:30,27,2.572,2.572,2.569,2.569,7
20150701|2015-04-26 19:00,27,2.569,2.574,2.569,2.574,8
20150701|2015-04-26 19:30,27,2.575,2.576,2.573,2.573,5
20150701|2015-04-26 20:00,27,2.575,2.575,2.57,2.57,17
20150701|2015-04-26 20:30,27,2.57,2.574,2.57,2.574,10
20150701|2015-04-26 21:00,27,2.571,2.571,2.571,2.571,2
20150701|2015-04-26 22:00,27,2.571,2.571,2.57,2.57,6
20150701|2015-04-26 23:00,27,2.57,2.57,2.568,2.568,97
20150701|2015-04-26 23:30,27,2.57,2.57,2.57,2.57,2
20150701|2015-04-27 00:00,27,2.57,2.57,2.57,2.57,1
20150701|2015-04-27 00:30,27,2.573,2.58,2.573,2.573,14
20150701|2015-04-27 01:30,27,2.575,2.58,2.574,2.58,25
20150701|2015-04-27 02:00,27,2.577,2.584,2.577,2.584,58
20150701|2015-04-27 02:30,27,2.584,2.588,2.582,2.586,28
20150701|2015-04-27 03:00,27,2.585,2.588,2.583,2.585,26
20150701|2015-04-27 03:30,27,2.588,2.588,2.586,2.586,3
20150701|2015-04-27 04:00,27,2.585,2.585,2.579,2.582,49
20150701|2015-04-27 04:30,27,2.587,2.587,2.586,2.586,3
20150701|2015-04-27 05:00,27,2.583,2.583,2.572,2.572,21
20150701|2015-04-27 05:30,27,2.572,2.576,2.571,2.575,22
20150701|2015-04-27 06:00,27,2.575,2.576,2.571,2.571,38
20150701|2015-04-27 06:30,27,2.571,2.574,2.556,2.557,156
20150701|2015-04-27 07:00,27,2.557,2.56,2.552,2.559,149
20150701|2015-04-27 07:30,27,2.558,2.558,2.547,2.549,452
20150701|2015-04-27 08:00,27,2.548,2.553,2.54,2.553,860
20150701|2015-04-27 08:30,27,2.553,2.56,2.548,2.548,795
20150701|2015-04-27 09:00,27,2.549,2.554,2.545,2.546,704
20150701|2015-04-27 09:30,27,2.547,2.551,2.544,2.548,856
20150701|2015-04-27 10:00,27,2.548,2.572,2.545,2.567,969
20150701|2015-04-27 10:30,27,2.568,2.57,2.555,2.557,407
20150701|2015-04-27 11:00,27,2.555,2.565,2.552,2.557,689
20150701|2015-04-27 11:30,27,2.558,2.56,2.551,2.558,610
20150701|2015-04-27 12:00,27,2.557,2.563,2.553,2.558,301
20150701|2015-04-27 12:30,27,2.556,2.571,2.554,2.558,707
20150701|2015-04-27 13:00,27,2.557,2.571,2.552,2.567,1816
20150701|2015-04-27 13:30,27,2.567,2.567,2.56,2.567,552
20150701|2015-04-27 14:00,27,2.567,2.567,2.56,2.56,153
20150701|2015-04-27 14:30,27,2.56,2.563,2.559,2.563,309
20150701|2015-04-27 15:00,27,2.563,2.563,2.558,2.561,24
20150701|2015-04-27 15:30,27,2.562,2.563,2.56,2.563,30
20150701|2015-04-27 17:00,28,2.559,2.562,2.559,2.56,15
20150701|2015-04-27 18:00,28,2.559,2.559,2.559,2.559,4
20150701|2015-04-27 18:30,28,2.559,2.56,2.559,2.56,14
20150701|2015-04-27 19:00,28,2.558,2.56,2.558,2.559,17
20150701|2015-04-27 20:00,28,2.557,2.558,2.557,2.557,19
20150701|2015-04-27 20:30,28,2.552,2.552,2.549,2.551,35
20150701|2015-04-27 21:00,28,2.549,2.549,2.548,2.549,7
20150701|2015-04-27 21:30,28,2.547,2.548,2.547,2.547,18
20150701|2015-04-27 22:30,28,2.55,2.55,2.55,2.55,2
20150701|2015-04-27 23:30,28,2.55,2.551,2.548,2.551,4
20150701|2015-04-28 00:00,28,2.551,2.551,2.551,2.551,2
20150701|2015-04-28 00:30,28,2.551,2.551,2.551,2.551,1
20150701|2015-04-28 01:00,28,2.55,2.551,2.549,2.551,5
20150701|2015-04-28 01:30,28,2.548,2.55,2.548,2.55,2
20150701|2015-04-28 02:00,28,2.549,2.55,2.549,2.55,4
20150701|2015-04-28 02:30,28,2.549,2.55,2.548,2.549,7
20150701|2015-04-28 03:00,28,2.549,2.549,2.545,2.545,28
20150701|2015-04-28 03:30,28,2.547,2.548,2.547,2.548,9
20150701|2015-04-28 04:00,28,2.548,2.548,2.545,2.548,17
20150701|2015-04-28 04:30,28,2.548,2.549,2.546,2.546,16
20150701|2015-04-28 05:00,28,2.545,2.565,2.543,2.564,76
20150701|2015-04-28 05:30,28,2.566,2.568,2.562,2.566,50
20150701|2015-04-28 06:00,28,2.565,2.571,2.564,2.566,48
20150701|2015-04-28 06:30,28,2.564,2.576,2.564,2.576,125
20150701|2015-04-28 07:00,28,2.577,2.593,2.577,2.589,168
20150701|2015-04-28 07:30,28,2.589,2.59,2.578,2.579,400
20150701|2015-04-28 08:00,28,2.578,2.584,2.573,2.583,762
20150701|2015-04-28 08:30,28,2.582,2.596,2.58,2.592,649
20150701|2015-04-28 09:00,28,2.592,2.593,2.561,2.565,1033
20150701|2015-04-28 09:30,28,2.565,2.581,2.565,2.575,670
20150701|2015-04-28 10:00,28,2.575,2.581,2.573,2.577,220
20150701|2015-04-28 10:30,28,2.578,2.58,2.574,2.577,250
20150701|2015-04-28 11:00,28,2.577,2.588,2.575,2.582,379
20150701|2015-04-28 11:30,28,2.582,2.588,2.577,2.586,934
20150701|2015-04-28 12:00,28,2.587,2.594,2.586,2.592,469
20150701|2015-04-28 12:30,28,2.591,2.593,2.586,2.588,378
20150701|2015-04-28 13:00,28,2.588,2.594,2.582,2.589,2325
20150701|2015-04-28 13:30,28,2.59,2.59,2.582,2.583,698
20150701|2015-04-28 14:00,28,2.584,2.589,2.584,2.587,116
20150701|2015-04-28 14:30,28,2.587,2.588,2.583,2.584,137
20150701|2015-04-28 15:00,28,2.584,2.585,2.579,2.579,122
20150701|2015-04-28 15:30,28,2.58,2.584,2.58,2.583,61
20150701|2015-04-28 16:00,28,2.584,2.585,2.584,2.585,13
20150701|2015-04-28 17:00,29,2.581,2.583,2.58,2.58,22
20150701|2015-04-28 17:30,29,2.574,2.574,2.574,2.574,1
20150701|2015-04-28 18:30,29,2.575,2.576,2.575,2.576,9
20150701|2015-04-28 19:00,29,2.572,2.572,2.567,2.568,9
20150701|2015-04-28 19:30,29,2.573,2.575,2.573,2.575,2
20150701|2015-04-28 20:00,29,2.572,2.58,2.572,2.578,6
20150701|2015-04-28 21:00,29,2.57,2.572,2.563,2.563,17
20150701|2015-04-28 21:30,29,2.569,2.569,2.569,2.569,1
20150701|2015-04-28 22:00,29,2.567,2.567,2.567,2.567,1
20150701|2015-04-28 22:30,29,2.566,2.566,2.566,2.566,9
20150701|2015-04-28 23:00,29,2.566,2.573,2.566,2.573,21
20150701|2015-04-28 23:30,29,2.575,2.575,2.575,2.575,6
20150701|2015-04-29 00:00,29,2.572,2.572,2.567,2.571,3
20150701|2015-04-29 00:30,29,2.57,2.571,2.57,2.571,6
20150701|2015-04-29 01:00,29,2.569,2.575,2.569,2.575,4
20150701|2015-04-29 01:30,29,2.574,2.576,2.573,2.576,12
20150701|2015-04-29 02:00,29,2.573,2.581,2.571,2.58,16
20150701|2015-04-29 02:30,29,2.578,2.585,2.577,2.583,12
20150701|2015-04-29 03:00,29,2.581,2.584,2.581,2.584,5
20150701|2015-04-29 03:30,29,2.576,2.576,2.576,2.576,6
20150701|2015-04-29 04:00,29,2.58,2.584,2.58,2.584,4
20150701|2015-04-29 04:30,29,2.584,2.586,2.583,2.583,11
20150701|2015-04-29 05:00,29,2.582,2.585,2.581,2.583,18
20150701|2015-04-29 05:30,29,2.58,2.58,2.574,2.574,9
20150701|2015-04-29 06:00,29,2.574,2.587,2.574,2.586,36
20150701|2015-04-29 06:30,29,2.587,2.59,2.587,2.589,84
20150701|2015-04-29 07:00,29,2.59,2.623,2.59,2.614,444
20150701|2015-04-29 07:30,29,2.61,2.618,2.607,2.61,291
20150701|2015-04-29 08:00,29,2.61,2.62,2.604,2.614,890
20150701|2015-04-29 08:30,29,2.615,2.622,2.61,2.618,681
20150701|2015-04-29 09:00,29,2.619,2.633,2.618,2.626,760
20150701|2015-04-29 09:30,29,2.628,2.635,2.622,2.632,601
20150701|2015-04-29 10:00,29,2.631,2.635,2.626,2.627,656
20150701|2015-04-29 10:30,29,2.627,2.648,2.626,2.644,858
20150701|2015-04-29 11:00,29,2.645,2.648,2.641,2.643,427
20150701|2015-04-29 11:30,29,2.644,2.665,2.642,2.659,1255
20150701|2015-04-29 12:00,29,2.657,2.661,2.65,2.653,705
20150701|2015-04-29 12:30,29,2.652,2.655,2.643,2.645,483
20150701|2015-04-29 13:00,29,2.644,2.662,2.642,2.657,2151
20150701|2015-04-29 13:30,29,2.657,2.657,2.648,2.65,413
20150701|2015-04-29 14:00,29,2.65,2.652,2.646,2.649,157
20150701|2015-04-29 14:30,29,2.648,2.651,2.641,2.642,159
20150701|2015-04-29 15:00,29,2.642,2.649,2.642,2.644,35
20150701|2015-04-29 15:30,29,2.647,2.647,2.643,2.643,3
20150701|2015-04-29 17:00,30,2.647,2.647,2.647,2.647,1
20150701|2015-04-29 19:00,30,2.649,2.649,2.649,2.649,2
20150701|2015-04-29 19:30,30,2.648,2.648,2.648,2.648,1
20150701|2015-04-29 20:00,30,2.646,2.646,2.646,2.646,1
20150701|2015-04-29 21:30,30,2.648,2.648,2.648,2.648,3
20150701|2015-04-29 22:00,30,2.648,2.648,2.648,2.648,1
20150701|2015-04-29 22:30,30,2.647,2.647,2.647,2.647,1
20150701|2015-04-29 23:30,30,2.646,2.647,2.646,2.646,13
20150701|2015-04-30 00:00,30,2.648,2.648,2.648,2.648,1
20150701|2015-04-30 00:30,30,2.648,2.649,2.648,2.649,10
20150701|2015-04-30 01:00,30,2.645,2.645,2.644,2.644,8
20150701|2015-04-30 01:30,30,2.644,2.645,2.644,2.645,10
20150701|2015-04-30 02:00,30,2.644,2.647,2.643,2.646,5
20150701|2015-04-30 02:30,30,2.648,2.655,2.648,2.655,14
20150701|2015-04-30 03:00,30,2.647,2.647,2.643,2.645,5
20150701|2015-04-30 03:30,30,2.643,2.65,2.642,2.65,14
20150701|2015-04-30 04:00,30,2.65,2.65,2.644,2.644,3
20150701|2015-04-30 04:30,30,2.64,2.64,2.63,2.632,83
20150701|2015-04-30 05:00,30,2.631,2.631,2.621,2.621,46
20150701|2015-04-30 05:30,30,2.621,2.625,2.621,2.621,32
20150701|2015-04-30 06:00,30,2.621,2.644,2.621,2.637,72
20150701|2015-04-30 06:30,30,2.636,2.636,2.63,2.634,87
20150701|2015-04-30 07:00,30,2.634,2.634,2.622,2.631,146
20150701|2015-04-30 07:30,30,2.629,2.629,2.617,2.621,579
20150701|2015-04-30 08:00,30,2.619,2.632,2.617,2.631,778
20150701|2015-04-30 08:30,30,2.63,2.637,2.62,2.625,572
20150701|2015-04-30 09:00,30,2.625,2.637,2.613,2.613,1061
20150701|2015-04-30 09:30,30,2.616,2.765,2.616,2.754,6331
20150701|2015-04-30 10:00,30,2.754,2.782,2.751,2.76,2131
20150701|2015-04-30 10:30,30,2.761,2.771,2.755,2.76,1179
20150701|2015-04-30 11:00,30,2.76,2.802,2.759,2.798,2192
20150701|2015-04-30 11:30,30,2.797,2.819,2.792,2.8,2309
20150701|2015-04-30 12:00,30,2.8,2.805,2.785,2.794,1254
20150701|2015-04-30 12:30,30,2.794,2.807,2.79,2.799,906
20150701|2015-04-30 13:00,30,2.8,2.809,2.796,2.799,2525
20150701|2015-04-30 13:30,30,2.8,2.801,2.786,2.787,509
20150701|2015-04-30 14:00,30,2.788,2.791,2.782,2.783,386
20150701|2015-04-30 14:30,30,2.784,2.785,2.778,2.78,362
20150701|2015-04-30 15:00,30,2.781,2.786,2.78,2.78,17
20150701|2015-04-30 15:30,30,2.778,2.779,2.776,2.778,8
20150701|2015-04-30 16:00,30,2.777,2.777,2.776,2.776,12
20150701|2015-04-30 17:00,1,2.783,2.787,2.783,2.784,28
20150701|2015-04-30 17:30,1,2.784,2.789,2.784,2.788,5
20150701|2015-04-30 18:00,1,2.787,2.787,2.787,2.787,1
20150701|2015-04-30 18:30,1,2.79,2.79,2.786,2.786,13
20150701|2015-04-30 19:00,1,2.783,2.784,2.781,2.783,4
20150701|2015-04-30 19:30,1,2.786,2.786,2.781,2.781,3
20150701|2015-04-30 20:00,1,2.778,2.778,2.772,2.773,29
20150701|2015-04-30 20:30,1,2.777,2.779,2.777,2.779,3
20150701|2015-04-30 21:00,1,2.777,2.777,2.773,2.775,16
20150701|2015-04-30 21:30,1,2.776,2.782,2.776,2.78,24
20150701|2015-04-30 22:00,1,2.777,2.78,2.777,2.78,4
20150701|2015-04-30 22:30,1,2.778,2.78,2.774,2.778,12
20150701|2015-04-30 23:00,1,2.778,2.778,2.774,2.776,8
20150701|2015-04-30 23:30,1,2.775,2.775,2.773,2.773,3
20150701|2015-05-01 00:00,1,2.774,2.774,2.774,2.774,1
20150701|2015-05-01 00:30,1,2.775,2.775,2.772,2.772,4
20150701|2015-05-01 01:00,1,2.773,2.774,2.772,2.772,7
20150701|2015-05-01 01:30,1,2.769,2.771,2.769,2.771,5
20150701|2015-05-01 02:00,1,2.771,2.772,2.771,2.772,3
20150701|2015-05-01 02:30,1,2.772,2.772,2.77,2.771,9
20150701|2015-05-01 03:00,1,2.771,2.772,2.77,2.77,10
20150701|2015-05-01 03:30,1,2.768,2.769,2.768,2.769,8
20150701|2015-05-01 04:00,1,2.769,2.769,2.768,2.769,20
20150701|2015-05-01 04:30,1,2.769,2.772,2.768,2.77,43
20150701|2015-05-01 05:00,1,2.77,2.774,2.77,2.774,132
20150701|2015-05-01 05:30,1,2.774,2.775,2.774,2.774,68
20150701|2015-05-01 06:00,1,2.774,2.781,2.772,2.778,79
20150701|2015-05-01 06:30,1,2.776,2.8,2.774,2.797,111
20150701|2015-05-01 07:00,1,2.796,2.796,2.776,2.777,352
20150701|2015-05-01 07:30,1,2.777,2.778,2.767,2.773,597
20150701|2015-05-01 08:00,1,2.774,2.799,2.774,2.799,1068
20150701|2015-05-01 08:30,1,2.799,2.822,2.794,2.797,1375
20150701|2015-05-01 09:00,1,2.798,2.824,2.797,2.815,807
20150701|2015-05-01 09:30,1,2.816,2.828,2.811,2.82,1276
20150701|2015-05-01 10:00,1,2.819,2.842,2.819,2.837,1225
20150701|2015-05-01 10:30,1,2.837,2.839,2.828,2.836,522
20150701|2015-05-01 11:00,1,2.836,2.851,2.833,2.848,861
20150701|2015-05-01 11:30,1,2.848,2.853,2.843,2.846,959
20150701|2015-05-01 12:00,1,2.845,2.845,2.835,2.839,810
20150701|2015-05-01 12:30,1,2.839,2.848,2.839,2.841,579
20150701|2015-05-01 13:00,1,2.842,2.844,2.827,2.832,1712
20150701|2015-05-01 13:30,1,2.831,2.833,2.824,2.831,244
20150701|2015-05-01 14:00,1,2.83,2.834,2.829,2.833,145
20150701|2015-05-01 14:30,1,2.834,2.835,2.831,2.831,97
20150701|2015-05-01 15:00,1,2.832,2.835,2.831,2.833,73
20150701|2015-05-01 15:30,1,2.833,2.834,2.832,2.832,18
20150701|2015-05-01 16:00,1,2.831,2.831,2.83,2.83,2
20150701|2015-05-03 17:00,4,2.795,2.809,2.794,2.809,58
20150701|2015-05-03 17:30,4,2.809,2.813,2.809,2.813,5
20150701|2015-05-03 18:00,4,2.81,2.817,2.81,2.815,13
20150701|2015-05-03 18:30,4,2.815,2.82,2.815,2.82,15
20150701|2015-05-03 19:00,4,2.821,2.823,2.818,2.821,41
20150701|2015-05-03 20:00,4,2.819,2.822,2.819,2.822,18
20150701|2015-05-03 20:30,4,2.822,2.822,2.822,2.822,5
20150701|2015-05-03 21:00,4,2.824,2.826,2.824,2.826,4
20150701|2015-05-03 21:30,4,2.826,2.826,2.824,2.824,11
20150701|2015-05-03 22:00,4,2.824,2.824,2.824,2.824,1
20150701|2015-05-03 22:30,4,2.824,2.824,2.824,2.824,5
20150701|2015-05-03 23:00,4,2.826,2.826,2.823,2.823,6
20150701|2015-05-03 23:30,4,2.825,2.825,2.824,2.824,2
20150701|2015-05-04 00:00,4,2.826,2.827,2.826,2.827,4
20150701|2015-05-04 00:30,4,2.829,2.831,2.829,2.83,5
20150701|2015-05-04 01:30,4,2.827,2.828,2.826,2.827,5
20150701|2015-05-04 02:00,4,2.824,2.826,2.813,2.813,96
20150701|2015-05-04 02:30,4,2.813,2.815,2.812,2.812,11
20150701|2015-05-04 03:00,4,2.813,2.813,2.811,2.811,22
20150701|2015-05-04 03:30,4,2.812,2.812,2.811,2.811,7
20150701|2015-05-04 04:00,4,2.811,2.815,2.806,2.807,31
20150701|2015-05-04 04:30,4,2.809,2.809,2.806,2.809,13
20150701|2015-05-04 05:00,4,2.812,2.814,2.81,2.81,59
20150701|2015-05-04 05:30,4,2.811,2.814,2.809,2.811,61
20150701|2015-05-04 06:00,4,2.812,2.818,2.807,2.817,155
20150701|2015-05-04 06:30,4,2.817,2.843,2.815,2.831,159
20150701|2015-05-04 07:00,4,2.829,2.829,2.804,2.81,319
20150701|2015-05-04 07:30,4,2.81,2.825,2.806,2.822,358
20150701|2015-05-04 08:00,4,2.822,2.845,2.814,2.823,1327
20150701|2015-05-04 08:30,4,2.823,2.827,2.809,2.816,678
20150701|2015-05-04 09:00,4,2.815,2.821,2.813,2.816,244
20150701|2015-05-04 09:30,4,2.816,2.823,2.815,2.818,356
20150701|2015-05-04 10:00,4,2.818,2.847,2.817,2.838,1176
20150701|2015-05-04 10:30,4,2.838,2.844,2.822,2.831,703
20150701|2015-05-04 11:00,4,2.83,2.847,2.83,2.843,440
20150701|2015-05-04 11:30,4,2.845,2.856,2.845,2.849,580
20150701|2015-05-04 12:00,4,2.849,2.853,2.838,2.84,528
20150701|2015-05-04 12:30,4,2.841,2.872,2.84,2.87,1191
20150701|2015-05-04 13:00,4,2.871,2.881,2.863,2.879,1499
20150701|2015-05-04 13:30,4,2.878,2.881,2.869,2.871,552
20150701|2015-05-04 14:00,4,2.87,2.875,2.867,2.873,325
20150701|2015-05-04 14:30,4,2.872,2.875,2.869,2.87,115
20150701|2015-05-04 15:00,4,2.871,2.875,2.866,2.866,124
20150701|2015-05-04 15:30,4,2.866,2.866,2.864,2.864,14
20150701|2015-05-04 16:00,4,2.864,2.874,2.864,2.873,27
20150701|2015-05-04 17:00,5,2.862,2.862,2.862,2.862,1
20150701|2015-05-04 17:30,5,2.855,2.864,2.855,2.864,8
20150701|2015-05-04 18:00,5,2.864,2.864,2.863,2.863,2
20150701|2015-05-04 19:00,5,2.865,2.865,2.865,2.865,1
20150701|2015-05-04 19:30,5,2.86,2.86,2.859,2.859,2
20150701|2015-05-04 20:00,5,2.863,2.863,2.863,2.863,2
20150701|2015-05-04 20:30,5,2.864,2.864,2.864,2.864,1
20150701|2015-05-04 21:00,5,2.864,2.867,2.862,2.867,51
20150701|2015-05-04 21:30,5,2.866,2.871,2.863,2.863,121
20150701|2015-05-04 22:00,5,2.864,2.864,2.862,2.862,3
20150701|2015-05-04 22:30,5,2.862,2.862,2.861,2.862,18
20150701|2015-05-04 23:00,5,2.864,2.864,2.864,2.864,1
20150701|2015-05-04 23:30,5,2.863,2.863,2.86,2.861,5
20150701|2015-05-05 00:00,5,2.865,2.865,2.865,2.865,1
20150701|2015-05-05 00:30,5,2.861,2.861,2.857,2.857,2
20150701|2015-05-05 01:00,5,2.86,2.86,2.86,2.86,5
20150701|2015-05-05 01:30,5,2.86,2.86,2.858,2.86,19
20150701|2015-05-05 02:00,5,2.861,2.862,2.854,2.856,60
20150701|2015-05-05 02:30,5,2.858,2.859,2.857,2.859,5
20150701|2015-05-05 03:00,5,2.859,2.861,2.859,2.86,13
20150701|2015-05-05 03:30,5,2.863,2.863,2.858,2.861,10
20150701|2015-05-05 04:00,5,2.86,2.86,2.857,2.857,2
20150701|2015-05-05 04:30,5,2.86,2.86,2.858,2.858,3
20150701|2015-05-05 05:00,5,2.857,2.859,2.85,2.852,56
20150701|2015-05-05 05:30,5,2.855,2.856,2.849,2.849,37
20150701|2015-05-05 06:00,5,2.848,2.861,2.848,2.86,55
20150701|2015-05-05 06:30,5,2.862,2.878,2.86,2.861,138
20150701|2015-05-05 07:00,5,2.86,2.865,2.843,2.85,211
20150701|2015-05-05 07:30,5,2.849,2.858,2.84,2.847,583
20150701|2015-05-05 08:00,5,2.848,2.859,2.847,2.85,695
20150701|2015-05-05 08:30,5,2.85,2.872,2.848,2.855,943
20150701|2015-05-05 09:00,5,2.853,2.855,2.83,2.843,1591
20150701|2015-05-05 09:30,5,2.843,2.865,2.843,2.862,742
20150701|2015-05-05 10:00,5,2.864,2.874,2.84,2.841,752
20150701|2015-05-05 10:30,5,2.839,2.855,2.838,2.845,386
20150701|2015-05-05 11:00,5,2.848,2.858,2.842,2.845,426
20150701|2015-05-05 11:30,5,2.844,2.846,2.828,2.836,651
20150701|2015-05-05 12:00,5,2.834,2.836,2.822,2.829,581
20150701|2015-05-05 12:30,5,2.83,2.84,2.829,2.838,470
20150701|2015-05-05 13:00,5,2.839,2.842,2.833,2.836,982
20150701|2015-05-05 13:30,5,2.836,2.844,2.835,2.838,270
20150701|2015-05-05 14:00,5,2.839,2.841,2.838,2.838,30
20150701|2015-05-05 14:30,5,2.839,2.847,2.836,2.843,130
20150701|2015-05-05 15:00,5,2.845,2.845,2.837,2.84,69
20150701|2015-05-05 15:30,5,2.84,2.84,2.837,2.84,16
20150701|2015-05-05 16:00,5,2.838,2.839,2.837,2.837,6
20150701|2015-05-05 17:00,6,2.842,2.849,2.842,2.849,2
20150701|2015-05-05 18:00,6,2.848,2.849,2.848,2.849,2
20150701|2015-05-05 19:00,6,2.843,2.843,2.843,2.843,1
20150701|2015-05-05 19:30,6,2.843,2.844,2.843,2.843,3
20150701|2015-05-05 20:00,6,2.843,2.843,2.842,2.842,5
20150701|2015-05-05 20:30,6,2.844,2.844,2.844,2.844,1
20150701|2015-05-05 21:30,6,2.845,2.845,2.845,2.845,5
20150701|2015-05-05 22:00,6,2.842,2.842,2.836,2.836,33
20150701|2015-05-05 22:30,6,2.835,2.835,2.835,2.835,12
20150701|2015-05-05 23:30,6,2.836,2.836,2.823,2.831,10
20150701|2015-05-06 00:30,6,2.839,2.839,2.839,2.839,2
20150701|2015-05-06 01:00,6,2.83,2.83,2.83,2.83,3
20150701|2015-05-06 01:30,6,2.829,2.83,2.829,2.83,2
20150701|2015-05-06 02:00,6,2.831,2.836,2.831,2.831,18
20150701|2015-05-06 02:30,6,2.83,2.83,2.827,2.827,5
20150701|2015-05-06 03:00,6,2.828,2.83,2.814,2.823,71
20150701|2015-05-06 03:30,6,2.824,2.833,2.824,2.833,13
20150701|2015-05-06 04:00,6,2.835,2.838,2.833,2.833,6
20150701|2015-05-06 04:30,6,2.826,2.826,2.818,2.818,10
20150701|2015-05-06 05:00,6,2.819,2.825,2.812,2.825,52
20150701|2015-05-06 05:30,6,2.823,2.823,2.821,2.821,2
20150701|2015-05-06 06:00,6,2.82,2.82,2.8,2.803,52
20150701|2015-05-06 06:30,6,2.804,2.807,2.802,2.806,83
20150701|2015-05-06 07:00,6,2.804,2.828,2.803,2.826,98
20150701|2015-05-06 07:30,6,2.827,2.827,2.807,2.809,438
20150701|2015-05-06 08:00,6,2.809,2.84,2.807,2.833,1158
20150701|2015-05-06 08:30,6,2.833,2.848,2.833,2.843,867
20150701|2015-05-06 09:00,6,2.842,2.862,2.837,2.858,970
20150701|2015-05-06 09:30,6,2.858,2.862,2.846,2.854,629
20150701|2015-05-06 10:00,6,2.852,2.864,2.848,2.86,878
20150701|2015-05-06 10:30,6,2.861,2.865,2.848,2.849,583
20150701|2015-05-06 11:00,6,2.85,2.858,2.848,2.858,503
20150701|2015-05-06 11:30,6,2.858,2.87,2.857,2.869,710
20150701|2015-05-06 12:00,6,2.867,2.873,2.858,2.861,820
20150701|2015-05-06 12:30,6,2.861,2.863,2.832,2.832,892
20150701|2015-05-06 13:00,6,2.831,2.837,2.82,2.83,2082
20150701|2015-05-06 13:30,6,2.83,2.83,2.819,2.824,227
20150701|2015-05-06 14:00,6,2.824,2.826,2.822,2.825,130
20150701|2015-05-06 14:30,6,2.824,2.824,2.82,2.823,259
20150701|2015-05-06 15:00,6,2.822,2.829,2.821,2.829,65
20150701|2015-05-06 15:30,6,2.827,2.831,2.826,2.83,71
20150701|2015-05-06 16:00,6,2.826,2.826,2.825,2.825,18
20150701|2015-05-06 17:00,7,2.827,2.827,2.827,2.827,3
20150701|2015-05-06 17:30,7,2.822,2.822,2.815,2.816,8
20150701|2015-05-06 18:00,7,2.819,2.82,2.819,2.819,8
20150701|2015-05-06 20:00,7,2.82,2.82,2.816,2.819,19
20150701|2015-05-06 20:30,7,2.817,2.817,2.817,2.817,2
20150701|2015-05-06 21:00,7,2.817,2.817,2.817,2.817,1
20150701|2015-05-06 22:00,7,2.819,2.82,2.819,2.82,4
20150701|2015-05-06 22:30,7,2.821,2.821,2.821,2.821,1
20150701|2015-05-06 23:00,7,2.821,2.821,2.821,2.821,1
20150701|2015-05-06 23:30,7,2.82,2.82,2.818,2.818,3
20150701|2015-05-07 00:30,7,2.816,2.817,2.816,2.817,2
20150701|2015-05-07 01:00,7,2.815,2.817,2.815,2.816,6
20150701|2015-05-07 01:30,7,2.815,2.818,2.815,2.816,24
20150701|2015-05-07 02:00,7,2.82,2.82,2.815,2.818,7
20150701|2015-05-07 02:30,7,2.818,2.819,2.815,2.815,19
20150701|2015-05-07 03:00,7,2.818,2.825,2.815,2.822,44
20150701|2015-05-07 03:30,7,2.821,2.825,2.821,2.824,6
20150701|2015-05-07 04:00,7,2.833,2.834,2.824,2.825,48
20150701|2015-05-07 04:30,7,2.82,2.833,2.815,2.831,17
20150701|2015-05-07 05:00,7,2.83,2.838,2.83,2.836,26
20150701|2015-05-07 05:30,7,2.834,2.834,2.832,2.833,6
20150701|2015-05-07 06:00,7,2.838,2.843,2.835,2.843,38
20150701|2015-05-07 06:30,7,2.844,2.848,2.844,2.846,116
20150701|2015-05-07 07:00,7,2.847,2.857,2.844,2.846,126
20150701|2015-05-07 07:30,7,2.845,2.846,2.835,2.844,305
20150701|2015-05-07 08:00,7,2.843,2.855,2.836,2.854,974
20150701|2015-05-07 08:30,7,2.854,2.862,2.849,2.857,962
20150701|2015-05-07 09:00,7,2.858,2.868,2.833,2.834,1724
20150701|2015-05-07 09:30,7,2.833,2.833,2.79,2.8,3243
20150701|2015-05-07 10:00,7,2.799,2.809,2.775,2.778,1893
20150701|2015-05-07 10:30,7,2.779,2.785,2.772,2.777,1245
20150701|2015-05-07 11:00,7,2.776,2.777,2.763,2.765,1624
20150701|2015-05-07 11:30,7,2.764,2.776,2.761,2.771,1135
20150701|2015-05-07 12:00,7,2.772,2.782,2.768,2.781,906
20150701|2015-05-07 12:30,7,2.781,2.785,2.772,2.779,932
20150701|2015-05-07 13:00,7,2.779,2.788,2.774,2.785,1775
20150701|2015-05-07 13:30,7,2.785,2.79,2.782,2.788,533
20150701|2015-05-07 14:00,7,2.789,2.79,2.785,2.789,212
20150701|2015-05-07 14:30,7,2.789,2.795,2.786,2.795,135
20150701|2015-05-07 15:00,7,2.794,2.796,2.79,2.793,93
20150701|2015-05-07 15:30,7,2.791,2.791,2.788,2.791,30
20150701|2015-05-07 16:00,7,2.787,2.792,2.787,2.792,20
20150701|2015-05-07 17:00,8,2.785,2.785,2.784,2.784,4
20150701|2015-05-07 19:00,8,2.784,2.784,2.784,2.784,1
20150701|2015-05-07 19:30,8,2.781,2.781,2.779,2.779,4
20150701|2015-05-07 20:00,8,2.779,2.779,2.778,2.779,6
20150701|2015-05-07 21:00,8,2.779,2.779,2.776,2.779,8
20150701|2015-05-07 21:30,8,2.778,2.778,2.778,2.778,4
20150701|2015-05-07 23:00,8,2.783,2.783,2.783,2.783,1
20150701|2015-05-07 23:30,8,2.779,2.779,2.779,2.779,1
20150701|2015-05-08 00:30,8,2.78,2.78,2.778,2.778,2
20150701|2015-05-08 01:00,8,2.78,2.781,2.78,2.781,3
20150701|2015-05-08 01:30,8,2.782,2.782,2.78,2.78,3
20150701|2015-05-08 02:00,8,2.782,2.786,2.782,2.786,5
20150701|2015-05-08 02:30,8,2.784,2.786,2.784,2.786,15
20150701|2015-05-08 03:00,8,2.786,2.788,2.786,2.788,44
20150701|2015-05-08 03:30,8,2.787,2.788,2.786,2.787,21
20150701|2015-05-08 04:00,8,2.788,2.801,2.788,2.798,16
20150701|2015-05-08 04:30,8,2.795,2.795,2.777,2.788,18
20150701|2015-05-08 05:00,8,2.788,2.806,2.788,2.801,46
20150701|2015-05-08 05:30,8,2.802,2.803,2.797,2.803,18
20150701|2015-05-08 06:00,8,2.804,2.804,2.796,2.796,107
20150701|2015-05-08 06:30,8,2.797,2.813,2.791,2.81,173
20150701|2015-05-08 07:00,8,2.819,2.833,2.814,2.815,605
20150701|2015-05-08 07:30,8,2.815,2.856,2.814,2.855,1028
20150701|2015-05-08 08:00,8,2.856,2.927,2.855,2.91,6393
20150701|2015-05-08 08:30,8,2.908,2.911,2.882,2.897,2400
20150701|2015-05-08 09:00,8,2.897,2.914,2.888,2.891,2457
20150701|2015-05-08 09:30,8,2.891,2.898,2.874,2.891,1970
20150701|2015-05-08 10:00,8,2.891,2.912,2.891,2.908,1575
20150701|2015-05-08 10:30,8,2.909,2.913,2.899,2.91,879
20150701|2015-05-08 11:00,8,2.91,2.918,2.904,2.908,1375
20150701|2015-05-08 11:30,8,2.908,2.913,2.898,2.905,1364
20150701|2015-05-08 12:00,8,2.906,2.922,2.905,2.909,1126
20150701|2015-05-08 12:30,8,2.91,2.918,2.908,2.912,1042
20150701|2015-05-08 13:00,8,2.912,2.935,2.906,2.928,4076
20150701|2015-05-08 13:30,8,2.927,2.928,2.912,2.917,1130
20150701|2015-05-08 14:00,8,2.918,2.919,2.913,2.913,241
20150701|2015-05-08 14:30,8,2.913,2.918,2.907,2.912,867
20150701|2015-05-08 15:00,8,2.912,2.918,2.908,2.918,68
20150701|2015-05-08 15:30,8,2.919,2.919,2.916,2.916,13
20150701|2015-05-08 16:00,8,2.916,2.92,2.913,2.92,26
20150701|2015-05-10 17:00,11,2.97,2.981,2.962,2.966,498
20150701|2015-05-10 17:30,11,2.969,2.973,2.969,2.973,6
20150701|2015-05-10 18:00,11,2.97,2.97,2.966,2.966,2
20150701|2015-05-10 18:30,11,2.965,2.965,2.955,2.955,24
20150701|2015-05-10 19:00,11,2.957,2.958,2.955,2.955,7
20150701|2015-05-10 19:30,11,2.954,2.962,2.954,2.962,4
20150701|2015-05-10 20:00,11,2.962,2.962,2.961,2.962,11
20150701|2015-05-10 20:30,11,2.961,2.961,2.957,2.957,11
20150701|2015-05-10 21:00,11,2.957,2.959,2.956,2.956,30
20150701|2015-05-10 21:30,11,2.952,2.953,2.952,2.953,3
20150701|2015-05-10 22:00,11,2.952,2.952,2.95,2.951,21
20150701|2015-05-10 22:30,11,2.951,2.951,2.949,2.95,14
20150701|2015-05-10 23:00,11,2.95,2.95,2.945,2.945,21
20150701|2015-05-10 23:30,11,2.945,2.947,2.943,2.947,17
20150701|2015-05-11 00:00,11,2.949,2.95,2.947,2.949,37
20150701|2015-05-11 00:30,11,2.949,2.952,2.948,2.948,43
20150701|2015-05-11 01:00,11,2.947,2.953,2.947,2.95,79
20150701|2015-05-11 01:30,11,2.948,2.948,2.944,2.944,9
20150701|2015-05-11 02:00,11,2.943,2.943,2.938,2.939,56
20150701|2015-05-11 02:30,11,2.941,2.951,2.941,2.949,59
20150701|2015-05-11 03:00,11,2.946,2.946,2.934,2.94,38
20150701|2015-05-11 03:30,11,2.936,2.94,2.933,2.938,32
20150701|2015-05-11 04:00,11,2.936,2.937,2.934,2.934,34
20150701|2015-05-11 04:30,11,2.934,2.935,2.934,2.935,8
20150701|2015-05-11 05:00,11,2.933,2.941,2.931,2.938,156
20150701|2015-05-11 05:30,11,2.937,2.94,2.934,2.936,78
20150701|2015-05-11 06:00,11,2.935,2.94,2.931,2.939,319
20150701|2015-05-11 06:30,11,2.94,2.95,2.937,2.938,446
20150701|2015-05-11 07:00,11,2.937,2.937,2.884,2.896,999
20150701|2015-05-11 07:30,11,2.895,2.905,2.89,2.904,1190
20150701|2015-05-11 08:00,11,2.903,2.921,2.893,2.912,1768
20150701|2015-05-11 08:30,11,2.912,2.926,2.903,2.925,864
20150701|2015-05-11 09:00,11,2.927,2.933,2.915,2.927,1531
20150701|2015-05-11 09:30,11,2.927,2.93,2.912,2.928,1187
20150701|2015-05-11 10:00,11,2.928,2.932,2.899,2.902,995
20150701|2015-05-11 10:30,11,2.902,2.906,2.891,2.894,791
20150701|2015-05-11 11:00,11,2.894,2.903,2.891,2.894,511
20150701|2015-05-11 11:30,11,2.894,2.898,2.881,2.884,1284
20150701|2015-05-11 12:00,11,2.883,2.884,2.855,2.86,2309
20150701|2015-05-11 12:30,11,2.859,2.869,2.857,2.862,1075
20150701|2015-05-11 13:00,11,2.864,2.866,2.844,2.852,1903
20150701|2015-05-11 13:30,11,2.852,2.856,2.85,2.856,669
20150701|2015-05-11 14:00,11,2.855,2.866,2.855,2.858,321
20150701|2015-05-11 14:30,11,2.857,2.863,2.857,2.862,294
20150701|2015-05-11 15:00,11,2.862,2.864,2.853,2.853,119
20150701|2015-05-11 15:30,11,2.854,2.858,2.853,2.855,62
20150701|2015-05-11 16:00,11,2.855,2.857,2.855,2.855,9
20150701|2015-05-11 17:00,12,2.864,2.865,2.863,2.864,18
20150701|2015-05-11 17:30,12,2.865,2.865,2.865,2.865,5
20150701|2015-05-11 18:30,12,2.86,2.86,2.86,2.86,1
20150701|2015-05-11 19:00,12,2.863,2.863,2.86,2.86,12
20150701|2015-05-11 19:30,12,2.861,2.861,2.857,2.857,12
20150701|2015-05-11 20:00,12,2.858,2.858,2.857,2.857,4
20150701|2015-05-11 20:30,12,2.855,2.859,2.855,2.859,11
20150701|2015-05-11 21:00,12,2.86,2.86,2.86,2.86,1
20150701|2015-05-11 21:30,12,2.861,2.861,2.857,2.857,18
20150701|2015-05-11 22:00,12,2.857,2.86,2.857,2.859,16
20150701|2015-05-11 22:30,12,2.856,2.858,2.832,2.845,92
20150701|2015-05-11 23:00,12,2.848,2.85,2.844,2.844,11
20150701|2015-05-11 23:30,12,2.847,2.85,2.844,2.85,38
20150701|2015-05-12 00:00,12,2.844,2.844,2.843,2.844,4
20150701|2015-05-12 00:30,12,2.844,2.847,2.834,2.842,11
20150701|2015-05-12 01:00,12,2.841,2.841,2.838,2.841,10
20150701|2015-05-12 01:30,12,2.839,2.839,2.834,2.838,10
20150701|2015-05-12 02:00,12,2.842,2.863,2.842,2.863,63
20150701|2015-05-12 02:30,12,2.863,2.865,2.862,2.865,26
20150701|2015-05-12 03:00,12,2.864,2.872,2.859,2.859,39
20150701|2015-05-12 03:30,12,2.864,2.866,2.864,2.866,2
20150701|2015-05-12 04:00,12,2.865,2.868,2.861,2.866,21
20150701|2015-05-12 04:30,12,2.864,2.864,2.858,2.858,18
20150701|2015-05-12 05:00,12,2.861,2.865,2.852,2.854,43
20150701|2015-05-12 05:30,12,2.854,2.884,2.854,2.879,213
20150701|2015-05-12 06:00,12,2.88,2.885,2.877,2.883,122
20150701|2015-05-12 06:30,12,2.883,2.895,2.88,2.88,230
20150701|2015-05-12 07:00,12,2.881,2.905,2.881,2.9,405
20150701|2015-05-12 07:30,12,2.897,2.929,2.895,2.915,1783
20150701|2015-05-12 08:00,12,2.915,2.94,2.909,2.931,2252
20150701|2015-05-12 08:30,12,2.93,2.935,2.922,2.929,1703
20150701|2015-05-12 09:00,12,2.929,2.975,2.929,2.96,3769
20150701|2015-05-12 09:30,12,2.96,2.968,2.947,2.957,1399
20150701|2015-05-12 10:00,12,2.956,2.967,2.94,2.945,2013
20150701|2015-05-12 10:30,12,2.945,2.957,2.945,2.952,951
20150701|2015-05-12 11:00,12,2.952,2.965,2.95,2.958,1393
20150701|2015-05-12 11:30,12,2.959,2.962,2.951,2.958,1441
20150701|2015-05-12 12:00,12,2.959,2.962,2.953,2.955,1214
20150701|2015-05-12 12:30,12,2.955,2.955,2.937,2.951,2258
20150701|2015-05-12 13:00,12,2.951,2.953,2.929,2.946,3073
20150701|2015-05-12 13:30,12,2.946,2.953,2.945,2.95,1040
20150701|2015-05-12 14:00,12,2.95,2.955,2.949,2.952,342
20150701|2015-05-12 14:30,12,2.952,2.957,2.95,2.951,384
20150701|2015-05-12 15:00,12,2.951,2.953,2.948,2.952,229
20150701|2015-05-12 15:30,12,2.95,2.951,2.936,2.936,383
20150701|2015-05-12 17:00,13,2.935,2.938,2.935,2.938,8
20150701|2015-05-12 17:30,13,2.94,2.94,2.939,2.939,2
20150701|2015-05-12 19:00,13,2.945,2.949,2.945,2.949,5
20150701|2015-05-12 19:30,13,2.949,2.958,2.949,2.958,11
20150701|2015-05-12 20:00,13,2.952,2.952,2.95,2.95,6
20150701|2015-05-12 20:30,13,2.951,2.951,2.951,2.951,1
20150701|2015-05-12 21:00,13,2.951,2.957,2.951,2.953,16
20150701|2015-05-12 21:30,13,2.953,2.957,2.953,2.957,6
20150701|2015-05-12 22:30,13,2.95,2.95,2.95,2.95,2
20150701|2015-05-12 23:00,13,2.95,2.95,2.95,2.95,1
20150701|2015-05-12 23:30,13,2.957,2.957,2.954,2.954,4
20150701|2015-05-13 00:00,13,2.957,2.959,2.957,2.957,5
20150701|2015-05-13 00:30,13,2.954,2.957,2.95,2.957,5
20150701|2015-05-13 01:00,13,2.954,2.954,2.954,2.954,1
20150701|2015-05-13 01:30,13,2.952,2.953,2.949,2.949,62
20150701|2015-05-13 02:00,13,2.949,2.951,2.945,2.947,29
20150701|2015-05-13 02:30,13,2.946,2.952,2.946,2.952,15
20150701|2015-05-13 03:00,13,2.952,2.952,2.949,2.95,20
20150701|2015-05-13 03:30,13,2.947,2.948,2.941,2.943,9
20150701|2015-05-13 04:00,13,2.942,2.944,2.942,2.942,19
20150701|2015-05-13 04:30,13,2.942,2.942,2.931,2.931,50
20150701|2015-05-13 05:00,13,2.933,2.938,2.93,2.935,43
20150701|2015-05-13 05:30,13,2.935,2.938,2.932,2.934,41
20150701|2015-05-13 06:00,13,2.933,2.949,2.932,2.943,365
20150701|2015-05-13 06:30,13,2.942,2.97,2.942,2.964,359
20150701|2015-05-13 07:00,13,2.963,2.963,2.91,2.92,691
20150701|2015-05-13 07:30,13,2.924,2.933,2.906,2.931,1979
20150701|2015-05-13 08:00,13,2.932,2.932,2.913,2.925,1774
20150701|2015-05-13 08:30,13,2.925,2.943,2.911,2.943,1496
20150701|2015-05-13 09:00,13,2.942,3.007,2.933,2.999,4556
20150701|2015-05-13 09:30,13,3,3,2.971,2.983,2261
20150701|2015-05-13 10:00,13,2.983,2.994,2.974,2.99,1666
20150701|2015-05-13 10:30,13,2.991,3.018,2.983,2.996,3434
20150701|2015-05-13 11:00,13,2.996,3.004,2.977,2.993,1943
20150701|2015-05-13 11:30,13,2.992,3.004,2.992,2.996,1455
20150701|2015-05-13 12:00,13,2.997,3.005,2.982,2.984,1427
20150701|2015-05-13 12:30,13,2.984,2.988,2.976,2.976,1538
20150701|2015-05-13 13:00,13,2.977,2.987,2.967,2.983,2836
20150701|2015-05-13 13:30,13,2.983,2.987,2.982,2.985,781
20150701|2015-05-13 14:00,13,2.986,2.987,2.982,2.984,227
20150701|2015-05-13 14:30,13,2.984,2.988,2.982,2.984,287
20150701|2015-05-13 15:00,13,2.984,2.989,2.984,2.986,89
20150701|2015-05-13 15:30,13,2.988,2.989,2.984,2.984,75
20150701|2015-05-13 16:00,13,2.983,2.983,2.981,2.983,73
20150701|2015-05-13 17:00,14,2.986,2.99,2.983,2.989,26
20150701|2015-05-13 17:30,14,2.99,2.991,2.988,2.991,9
20150701|2015-05-13 18:00,14,2.991,2.993,2.991,2.993,5
20150701|2015-05-13 18:30,14,2.993,2.995,2.993,2.993,66
20150701|2015-05-13 19:00,14,2.993,2.993,2.99,2.991,17
20150701|2015-05-13 19:30,14,2.99,2.991,2.989,2.989,38
20150701|2015-05-13 20:00,14,2.989,2.989,2.988,2.988,12
20150701|2015-05-13 20:30,14,2.989,2.989,2.988,2.989,13
20150701|2015-05-13 21:00,14,2.988,2.992,2.988,2.991,27
20150701|2015-05-13 21:30,14,2.989,2.989,2.988,2.988,4
20150701|2015-05-13 22:00,14,2.99,2.997,2.99,2.994,77
20150701|2015-05-13 22:30,14,2.994,2.999,2.994,2.999,25
20150701|2015-05-13 23:00,14,2.999,3,2.997,2.997,14
20150701|2015-05-13 23:30,14,2.993,2.996,2.992,2.992,9
20150701|2015-05-14 00:00,14,2.99,2.99,2.987,2.988,5
20150701|2015-05-14 00:30,14,2.987,2.987,2.986,2.986,14
20150701|2015-05-14 01:00,14,2.983,2.984,2.983,2.984,7
20150701|2015-05-14 01:30,14,2.984,2.986,2.984,2.986,8
20150701|2015-05-14 02:00,14,2.986,2.99,2.985,2.985,13
20150701|2015-05-14 02:30,14,2.985,2.99,2.984,2.985,46
20150701|2015-05-14 03:00,14,2.987,2.987,2.983,2.984,6
20150701|2015-05-14 03:30,14,2.985,2.985,2.983,2.983,5
20150701|2015-05-14 04:00,14,2.983,2.989,2.983,2.987,15
20150701|2015-05-14 04:30,14,2.988,2.989,2.986,2.988,11
20150701|2015-05-14 05:00,14,2.987,2.987,2.98,2.983,99
20150701|2015-05-14 05:30,14,2.982,2.982,2.956,2.959,186
20150701|2015-05-14 06:00,14,2.959,2.969,2.957,2.969,164
20150701|2015-05-14 06:30,14,2.97,2.977,2.957,2.959,185
20150701|2015-05-14 07:00,14,2.958,2.967,2.942,2.951,425
20150701|2015-05-14 07:30,14,2.951,2.964,2.939,2.963,1342
20150701|2015-05-14 08:00,14,2.963,2.968,2.947,2.954,1418
20150701|2015-05-14 08:30,14,2.954,2.956,2.947,2.952,1286
20150701|2015-05-14 09:00,14,2.952,2.956,2.94,2.942,1529
20150701|2015-05-14 09:30,14,2.946,3.067,2.946,3.049,11128
20150701|2015-05-14 10:00,14,3.048,3.058,3.04,3.045,2594
20150701|2015-05-14 10:30,14,3.044,3.054,3.034,3.038,1938
20150701|2015-05-14 11:00,14,3.038,3.055,3.034,3.053,1661
20150701|2015-05-14 11:30,14,3.054,3.064,3.044,3.046,2237
20150701|2015-05-14 12:00,14,3.045,3.054,3.036,3.04,1130
20150701|2015-05-14 12:30,14,3.039,3.061,3.038,3.057,1451
20150701|2015-05-14 13:00,14,3.058,3.07,3.043,3.054,6699
20150701|2015-05-14 13:30,14,3.055,3.062,3.052,3.059,734
20150701|2015-05-14 14:00,14,3.06,3.064,3.058,3.06,350
20150701|2015-05-14 14:30,14,3.06,3.063,3.056,3.058,999
20150701|2015-05-14 15:00,14,3.059,3.069,3.058,3.065,220
20150701|2015-05-14 15:30,14,3.063,3.065,3.061,3.062,41
20150701|2015-05-14 16:00,14,3.064,3.066,3.063,3.063,53
20150701|2015-05-14 17:00,15,3.069,3.07,3.063,3.067,38
20150701|2015-05-14 17:30,15,3.066,3.066,3.066,3.066,1
20150701|2015-05-14 18:00,15,3.066,3.066,3.065,3.065,4
20150701|2015-05-14 18:30,15,3.064,3.065,3.06,3.061,39
20150701|2015-05-14 19:00,15,3.063,3.064,3.063,3.064,3
20150701|2015-05-14 19:30,15,3.065,3.065,3.065,3.065,1
20150701|2015-05-14 20:00,15,3.062,3.065,3.061,3.065,7
20150701|2015-05-14 21:00,15,3.067,3.067,3.063,3.066,28
20150701|2015-05-14 21:30,15,3.062,3.064,3.061,3.061,10
20150701|2015-05-14 22:00,15,3.061,3.062,3.061,3.061,44
20150701|2015-05-14 22:30,15,3.057,3.057,3.056,3.056,18
20150701|2015-05-14 23:00,15,3.058,3.06,3.058,3.06,5
20150701|2015-05-14 23:30,15,3.057,3.062,3.056,3.061,64
20150701|2015-05-15 00:00,15,3.058,3.063,3.057,3.057,6
20150701|2015-05-15 00:30,15,3.057,3.058,3.056,3.058,7
20150701|2015-05-15 01:00,15,3.057,3.06,3.056,3.06,18
20150701|2015-05-15 01:30,15,3.057,3.058,3.056,3.057,56
20150701|2015-05-15 02:00,15,3.056,3.061,3.051,3.059,78
20150701|2015-05-15 02:30,15,3.057,3.057,3.051,3.055,31
20150701|2015-05-15 03:00,15,3.049,3.056,3.049,3.056,13
20150701|2015-05-15 03:30,15,3.054,3.059,3.052,3.055,33
20150701|2015-05-15 04:00,15,3.057,3.065,3.057,3.065,57
20150701|2015-05-15 04:30,15,3.063,3.065,3.058,3.06,29
20150701|2015-05-15 05:00,15,3.059,3.06,3.049,3.05,72
20150701|2015-05-15 05:30,15,3.049,3.059,3.049,3.054,97
20150701|2015-05-15 06:00,15,3.058,3.061,3.048,3.05,363
20150701|2015-05-15 06:30,15,3.05,3.051,3.037,3.041,443
20150701|2015-05-15 07:00,15,3.042,3.052,3.035,3.044,816
20150701|2015-05-15 07:30,15,3.041,3.057,3.035,3.056,972
20150701|2015-05-15 08:00,15,3.056,3.062,3.038,3.06,2063
20150701|2015-05-15 08:30,15,3.06,3.069,3.054,3.058,2113
20150701|2015-05-15 09:00,15,3.058,3.058,3.04,3.045,1292
20150701|2015-05-15 09:30,15,3.046,3.049,3.025,3.03,2233
20150701|2015-05-15 10:00,15,3.03,3.042,3.029,3.038,971
20150701|2015-05-15 10:30,15,3.039,3.057,3.038,3.056,1352
20150701|2015-05-15 11:00,15,3.055,3.06,3.045,3.059,872
20150701|2015-05-15 11:30,15,3.059,3.075,3.058,3.071,1833
20150701|2015-05-15 12:00,15,3.071,3.084,3.071,3.075,1259
20150701|2015-05-15 12:30,15,3.074,3.089,3.074,3.082,1440
20150701|2015-05-15 13:00,15,3.082,3.086,3.066,3.067,3849
20150701|2015-05-15 13:30,15,3.068,3.074,3.062,3.067,1492
20150701|2015-05-15 14:00,15,3.067,3.073,3.067,3.07,174
20150701|2015-05-15 14:30,15,3.07,3.072,3.068,3.071,298
20150701|2015-05-15 15:00,15,3.07,3.071,3.065,3.067,46
20150701|2015-05-15 15:30,15,3.07,3.071,3.068,3.068,31
20150701|2015-05-15 16:00,15,3.07,3.071,3.07,3.071,37
20150701|2015-05-17 17:00,18,3.027,3.066,3.027,3.066,287
20150701|2015-05-17 17:30,18,3.066,3.072,3.066,3.071,22
20150701|2015-05-17 18:00,18,3.071,3.075,3.07,3.075,22
20150701|2015-05-17 18:30,18,3.073,3.075,3.073,3.074,7
20150701|2015-05-17 19:00,18,3.072,3.074,3.055,3.06,121
20150701|2015-05-17 19:30,18,3.067,3.069,3.064,3.069,20
20150701|2015-05-17 20:00,18,3.069,3.071,3.069,3.071,11
20150701|2015-05-17 20:30,18,3.072,3.072,3.063,3.064,67
20150701|2015-05-17 21:00,18,3.064,3.069,3.062,3.064,106
20150701|2015-05-17 21:30,18,3.06,3.063,3.06,3.061,5
20150701|2015-05-17 22:00,18,3.066,3.068,3.063,3.068,4
20150701|2015-05-17 22:30,18,3.068,3.068,3.061,3.066,8
20150701|2015-05-17 23:00,18,3.069,3.07,3.069,3.07,5
20150701|2015-05-17 23:30,18,3.069,3.069,3.065,3.065,10
20150701|2015-05-18 00:00,18,3.069,3.069,3.067,3.069,7
20150701|2015-05-18 00:30,18,3.068,3.077,3.067,3.076,23
20150701|2015-05-18 01:00,18,3.069,3.072,3.069,3.072,3
20150701|2015-05-18 01:30,18,3.073,3.076,3.072,3.072,37
20150701|2015-05-18 02:00,18,3.07,3.07,3.058,3.059,60
20150701|2015-05-18 02:30,18,3.06,3.065,3.056,3.058,36
20150701|2015-05-18 03:00,18,3.06,3.06,3.054,3.056,11
20150701|2015-05-18 03:30,18,3.055,3.061,3.055,3.059,11
20150701|2015-05-18 04:00,18,3.058,3.058,3.056,3.056,6
20150701|2015-05-18 04:30,18,3.054,3.055,3.053,3.053,43
20150701|2015-05-18 05:00,18,3.055,3.056,3.036,3.04,76
20150701|2015-05-18 05:30,18,3.039,3.048,3.039,3.048,71
20150701|2015-05-18 06:00,18,3.048,3.061,3.048,3.059,232
20150701|2015-05-18 06:30,18,3.059,3.059,3.045,3.05,226
20150701|2015-05-18 07:00,18,3.05,3.07,3.044,3.067,285
20150701|2015-05-18 07:30,18,3.068,3.074,3.052,3.061,600
20150701|2015-05-18 08:00,18,3.06,3.098,3.053,3.091,2246
20150701|2015-05-18 08:30,18,3.09,3.101,3.059,3.062,2009
20150701|2015-05-18 09:00,18,3.063,3.072,3.053,3.063,1096
20150701|2015-05-18 09:30,18,3.063,3.07,3.06,3.067,783
20150701|2015-05-18 10:00,18,3.066,3.067,3.04,3.041,1158
20150701|2015-05-18 10:30,18,3.041,3.053,3.039,3.05,872
20150701|2015-05-18 11:00,18,3.051,3.065,3.05,3.062,1056
20150701|2015-05-18 11:30,18,3.062,3.065,3.059,3.062,654
20150701|2015-05-18 12:00,18,3.062,3.062,3.051,3.054,806
20150701|2015-05-18 12:30,18,3.054,3.057,3.046,3.049,745
20150701|2015-05-18 13:00,18,3.05,3.063,3.048,3.062,2489
20150701|2015-05-18 13:30,18,3.062,3.066,3.061,3.065,666
20150701|2015-05-18 14:00,18,3.065,3.066,3.061,3.062,485
20150701|2015-05-18 14:30,18,3.062,3.072,3.062,3.07,213
20150701|2015-05-18 15:00,18,3.072,3.076,3.068,3.073,363
20150701|2015-05-18 15:30,18,3.073,3.077,3.073,3.073,95
20150701|2015-05-18 16:00,18,3.074,3.076,3.073,3.076,61
20150701|2015-05-18 17:00,19,3.072,3.072,3.07,3.072,5
20150701|2015-05-18 17:30,19,3.064,3.07,3.064,3.07,10
20150701|2015-05-18 18:00,19,3.069,3.069,3.059,3.061,16
20150701|2015-05-18 18:30,19,3.065,3.066,3.053,3.065,28
20150701|2015-05-18 19:00,19,3.064,3.065,3.064,3.065,2
20150701|2015-05-18 19:30,19,3.063,3.069,3.059,3.061,30
20150701|2015-05-18 20:00,19,3.066,3.066,3.066,3.066,3
20150701|2015-05-18 21:00,19,3.066,3.066,3.064,3.064,10
20150701|2015-05-18 21:30,19,3.064,3.066,3.064,3.066,4
20150701|2015-05-18 22:00,19,3.064,3.064,3.062,3.062,25
20150701|2015-05-18 22:30,19,3.063,3.063,3.063,3.063,2
20150701|2015-05-18 23:00,19,3.064,3.064,3.064,3.064,2
20150701|2015-05-18 23:30,19,3.064,3.064,3.062,3.064,11
20150701|2015-05-19 00:00,19,3.064,3.065,3.063,3.063,8
20150701|2015-05-19 00:30,19,3.066,3.074,3.066,3.074,15
20150701|2015-05-19 01:00,19,3.075,3.077,3.071,3.071,6
20150701|2015-05-19 01:30,19,3.073,3.073,3.068,3.068,14
20150701|2015-05-19 02:00,19,3.069,3.078,3.065,3.071,163
20150701|2015-05-19 02:30,19,3.072,3.079,3.071,3.071,30
20150701|2015-05-19 03:00,19,3.072,3.078,3.071,3.076,22
20150701|2015-05-19 03:30,19,3.08,3.081,3.075,3.075,65
20150701|2015-05-19 04:00,19,3.075,3.078,3.074,3.076,66
20150701|2015-05-19 04:30,19,3.076,3.077,3.074,3.077,20
20150701|2015-05-19 05:00,19,3.076,3.088,3.076,3.087,179
20150701|2015-05-19 05:30,19,3.088,3.112,3.088,3.106,410
20150701|2015-05-19 06:00,19,3.105,3.108,3.099,3.105,392
20150701|2015-05-19 06:30,19,3.105,3.13,3.104,3.124,800
20150701|2015-05-19 07:00,19,3.12,3.124,3.107,3.112,578
20150701|2015-05-19 07:30,19,3.111,3.145,3.111,3.131,2516
20150701|2015-05-19 08:00,19,3.132,3.147,3.121,3.132,4117
20150701|2015-05-19 08:30,19,3.133,3.144,3.132,3.14,2236
20150701|2015-05-19 09:00,19,3.141,3.15,3.107,3.111,3801
20150701|2015-05-19 09:30,19,3.113,3.114,3.074,3.084,4512
20150701|2015-05-19 10:00,19,3.085,3.092,3.034,3.04,3546
20150701|2015-05-19 10:30,19,3.038,3.038,3.005,3.013,3980
20150701|2015-05-19 11:00,19,3.013,3.026,3.013,3.019,1484
20150701|2015-05-19 11:30,19,3.018,3.022,2.985,2.991,2742
20150701|2015-05-19 12:00,19,2.991,3.018,2.986,3.005,2687
20150701|2015-05-19 12:30,19,3.005,3.037,2.992,3.035,2179
20150701|2015-05-19 13:00,19,3.035,3.036,2.989,2.991,5686
20150701|2015-05-19 13:30,19,2.991,2.999,2.99,2.997,1125
20150701|2015-05-19 14:00,19,2.996,3,2.996,2.999,372
20150701|2015-05-19 14:30,19,2.999,3.016,2.999,3.016,649
20150701|2015-05-19 15:00,19,3.016,3.016,3.013,3.014,90
20150701|2015-05-19 15:30,19,3.015,3.015,3.007,3.007,129
20150701|2015-05-19 16:00,19,3.005,3.01,3.003,3.01,17
20150701|2015-05-19 17:00,20,3.005,3.015,3.005,3.013,11
20150701|2015-05-19 17:30,20,3.009,3.014,3.009,3.013,3
20150701|2015-05-19 18:00,20,3.011,3.011,3.011,3.011,10
20150701|2015-05-19 18:30,20,3.005,3.01,3.005,3.01,15
20150701|2015-05-19 19:00,20,3.009,3.01,3.008,3.008,10
20150701|2015-05-19 19:30,20,3.008,3.01,3.003,3.003,33
20150701|2015-05-19 20:00,20,3.005,3.005,3.004,3.004,4
20150701|2015-05-19 20:30,20,3.004,3.004,3.004,3.004,2
20150701|2015-05-19 21:00,20,3.004,3.004,3.004,3.004,2
20150701|2015-05-19 21:30,20,3.004,3.008,3.004,3.007,47
20150701|2015-05-19 22:00,20,3.008,3.008,3.008,3.008,2
20150701|2015-05-19 22:30,20,3.008,3.008,3.006,3.006,10
20150701|2015-05-19 23:00,20,3.009,3.009,3.007,3.007,5
20150701|2015-05-19 23:30,20,3.008,3.009,3.005,3.005,30
20150701|2015-05-20 00:00,20,3.002,3.002,2.995,2.995,54
20150701|2015-05-20 00:30,20,2.993,2.993,2.99,2.993,11
20150701|2015-05-20 01:00,20,2.994,2.999,2.994,2.999,4
20150701|2015-05-20 01:30,20,2.999,3.003,2.998,3.003,17
20150701|2015-05-20 02:00,20,3.005,3.009,3.003,3.005,201
20150701|2015-05-20 02:30,20,3.004,3.01,3.004,3.007,27
20150701|2015-05-20 03:00,20,3.007,3.012,3.003,3.003,41
20150701|2015-05-20 03:30,20,3.004,3.007,2.999,3.004,94
20150701|2015-05-20 04:00,20,3.002,3.018,3.001,3.013,74
20150701|2015-05-20 04:30,20,3.012,3.03,3.012,3.03,151
20150701|2015-05-20 05:00,20,3.029,3.031,3.017,3.021,50
20150701|2015-05-20 05:30,20,3.022,3.025,3.013,3.023,66
20150701|2015-05-20 06:00,20,3.025,3.035,3.023,3.032,215
20150701|2015-05-20 06:30,20,3.032,3.041,3.028,3.036,322
20150701|2015-05-20 07:00,20,3.036,3.053,3.03,3.051,721
20150701|2015-05-20 07:30,20,3.051,3.063,3.029,3.044,2243
20150701|2015-05-20 08:00,20,3.043,3.054,3.026,3.029,3115
20150701|2015-05-20 08:30,20,3.03,3.04,3.015,3.019,2533
20150701|2015-05-20 09:00,20,3.018,3.024,3.004,3.018,1851
20150701|2015-05-20 09:30,20,3.019,3.044,3.007,3.038,2463
20150701|2015-05-20 10:00,20,3.038,3.041,3.023,3.025,1361
20150701|2015-05-20 10:30,20,3.026,3.029,3.02,3.023,1116
20150701|2015-05-20 11:00,20,3.023,3.03,3.018,3.022,1193
20150701|2015-05-20 11:30,20,3.022,3.022,2.982,2.993,2820
20150701|2015-05-20 12:00,20,2.993,2.997,2.951,2.953,3910
20150701|2015-05-20 12:30,20,2.952,2.968,2.951,2.964,2204
20150701|2015-05-20 13:00,20,2.964,2.966,2.945,2.96,4804
20150701|2015-05-20 13:30,20,2.96,2.978,2.958,2.976,1133
20150701|2015-05-20 14:00,20,2.976,2.979,2.975,2.977,307
20150701|2015-05-20 14:30,20,2.977,2.98,2.975,2.98,198
20150701|2015-05-20 15:00,20,2.98,2.986,2.977,2.986,105
20150701|2015-05-20 15:30,20,2.985,2.987,2.98,2.98,116
20150701|2015-05-20 16:00,20,2.981,2.983,2.981,2.983,6
20150701|2015-05-20 17:00,21,2.983,2.988,2.981,2.982,42
20150701|2015-05-20 17:30,21,2.982,2.984,2.98,2.98,13
20150701|2015-05-20 18:00,21,2.984,2.984,2.981,2.981,7
20150701|2015-05-20 18:30,21,2.981,2.984,2.978,2.979,19
20150701|2015-05-20 19:00,21,2.98,2.98,2.973,2.977,25
20150701|2015-05-20 19:30,21,2.976,2.977,2.975,2.976,6
20150701|2015-05-20 20:00,21,2.979,2.982,2.979,2.98,16
20150701|2015-05-20 20:30,21,2.982,2.982,2.979,2.979,8
20150701|2015-05-20 21:00,21,2.979,2.979,2.977,2.978,85
20150701|2015-05-20 21:30,21,2.978,2.981,2.976,2.979,64
20150701|2015-05-20 22:00,21,2.978,2.981,2.977,2.981,25
20150701|2015-05-20 22:30,21,2.98,2.981,2.98,2.981,4
20150701|2015-05-20 23:00,21,2.979,2.979,2.967,2.969,99
20150701|2015-05-20 23:30,21,2.969,2.972,2.966,2.968,151
20150701|2015-05-21 00:00,21,2.968,2.97,2.968,2.97,37
20150701|2015-05-21 00:30,21,2.971,2.972,2.97,2.97,14
20150701|2015-05-21 01:00,21,2.969,2.984,2.964,2.984,166
20150701|2015-05-21 01:30,21,2.983,2.988,2.98,2.984,91
20150701|2015-05-21 02:00,21,2.985,2.995,2.984,2.991,235
20150701|2015-05-21 02:30,21,2.992,2.995,2.978,2.983,232
20150701|2015-05-21 03:00,21,2.981,2.995,2.981,2.985,63
20150701|2015-05-21 03:30,21,2.981,2.986,2.979,2.986,56
20150701|2015-05-21 04:00,21,2.987,2.996,2.98,2.989,129
20150701|2015-05-21 04:30,21,2.99,2.99,2.984,2.986,79
20150701|2015-05-21 05:00,21,2.989,2.99,2.984,2.988,150
20150701|2015-05-21 05:30,21,2.987,2.994,2.986,2.991,146
20150701|2015-05-21 06:00,21,2.991,3,2.991,2.997,329
20150701|2015-05-21 06:30,21,2.998,3.002,2.988,3,637
20150701|2015-05-21 07:00,21,3,3.002,2.993,2.996,540
20150701|2015-05-21 07:30,21,2.994,3.004,2.988,3.001,1042
20150701|2015-05-21 08:00,21,3.002,3.014,2.999,3.003,2675
20150701|2015-05-21 08:30,21,3.003,3.006,2.996,2.998,2033
20150701|2015-05-21 09:00,21,2.999,3.01,2.99,3.004,2523
20150701|2015-05-21 09:30,21,3.009,3.081,3.009,3.039,11313
20150701|2015-05-21 10:00,21,3.04,3.06,3.03,3.049,5886
20150701|2015-05-21 10:30,21,3.05,3.065,3.042,3.059,5287
20150701|2015-05-21 11:00,21,3.06,3.06,3.028,3.032,4353
20150701|2015-05-21 11:30,21,3.031,3.036,3.015,3.026,3614
20150701|2015-05-21 12:00,21,3.026,3.028,3.002,3.003,2716
20150701|2015-05-21 12:30,21,3.003,3.012,3,3.011,1709
20150701|2015-05-21 13:00,21,3.011,3.011,2.979,2.995,5143
20150701|2015-05-21 13:30,21,2.995,3.012,2.994,3.006,1739
20150701|2015-05-21 14:00,21,3.007,3.007,3,3.004,393
20150701|2015-05-21 14:30,21,3.003,3.009,3.002,3.006,517
20150701|2015-05-21 15:00,21,3.005,3.015,3.005,3.009,122
20150701|2015-05-21 15:30,21,3.011,3.014,3.009,3.013,71
20150701|2015-05-21 16:00,21,3.013,3.019,3.013,3.019,36
20150701|2015-05-21 17:00,22,3.013,3.018,3.006,3.006,113
20150701|2015-05-21 17:30,22,3.007,3.008,3.006,3.008,9
20150701|2015-05-21 18:00,22,3.005,3.008,3.005,3.006,4
20150701|2015-05-21 18:30,22,3.007,3.016,3.006,3.007,107
20150701|2015-05-21 19:00,22,3.009,3.01,3.002,3.006,116
20150701|2015-05-21 19:30,22,3.005,3.005,3.004,3.004,4
20150701|2015-05-21 20:00,22,3.004,3.004,3.002,3.002,9
20150701|2015-05-21 20:30,22,3.002,3.004,3.002,3.004,12
20150701|2015-05-21 21:00,22,3.003,3.004,3.001,3.003,30
20150701|2015-05-21 21:30,22,3.003,3.003,3.003,3.003,3
20150701|2015-05-21 22:00,22,3.003,3.003,3.002,3.003,7
20150701|2015-05-21 22:30,22,3.003,3.003,2.999,3.002,52
20150701|2015-05-21 23:00,22,3.002,3.003,3.001,3.002,21
20150701|2015-05-21 23:30,22,3.002,3.003,3.002,3.003,34
20150701|2015-05-22 00:00,22,3.002,3.003,3,3,21
20150701|2015-05-22 00:30,22,3,3.002,2.998,3.001,58
20150701|2015-05-22 01:00,22,3,3.006,2.998,3.004,108
20150701|2015-05-22 01:30,22,3.004,3.006,3.003,3.005,19
20150701|2015-05-22 02:00,22,3.005,3.009,3.005,3.007,125
20150701|2015-05-22 02:30,22,3.007,3.009,3.007,3.008,51
20150701|2015-05-22 03:00,22,3.008,3.009,3.004,3.006,79
20150701|2015-05-22 03:30,22,3.005,3.006,3.003,3.004,34
20150701|2015-05-22 04:00,22,3.003,3.006,2.992,2.994,230
20150701|2015-05-22 04:30,22,2.993,2.997,2.992,2.995,121
20150701|2015-05-22 05:00,22,2.995,2.999,2.988,2.993,376
20150701|2015-05-22 05:30,22,2.993,2.993,2.982,2.984,428
20150701|2015-05-22 06:00,22,2.983,2.985,2.979,2.981,411
20150701|2015-05-22 06:30,22,2.98,2.982,2.952,2.954,1616
20150701|2015-05-22 07:00,22,2.955,2.959,2.946,2.953,2199
20150701|2015-05-22 07:30,22,2.952,2.973,2.949,2.953,1992
20150701|2015-05-22 08:00,22,2.953,2.966,2.947,2.962,4980
20150701|2015-05-22 08:30,22,2.961,2.979,2.959,2.969,2985
20150701|2015-05-22 09:00,22,2.969,2.971,2.952,2.962,2566
20150701|2015-05-22 09:30,22,2.962,2.971,2.959,2.96,1572
20150701|2015-05-22 10:00,22,2.96,2.964,2.954,2.958,2279
20150701|2015-05-22 10:30,22,2.959,2.962,2.952,2.954,1661
20150701|2015-05-22 11:00,22,2.954,2.956,2.931,2.932,4591
20150701|2015-05-22 11:30,22,2.932,2.939,2.924,2.934,2821
20150701|2015-05-22 12:00,22,2.936,2.943,2.929,2.937,3284
20150701|2015-05-22 12:30,22,2.936,2.949,2.932,2.934,2285
20150701|2015-05-22 13:00,22,2.934,2.938,2.913,2.915,9074
20150701|2015-05-22 13:30,22,2.916,2.926,2.915,2.922,2371
20150701|2015-05-22 14:00,22,2.921,2.922,2.916,2.922,688
20150701|2015-05-22 14:30,22,2.923,2.923,2.917,2.917,798
20150701|2015-05-22 15:00,22,2.919,2.92,2.916,2.918,295
20150701|2015-05-22 15:30,22,2.917,2.918,2.914,2.918,140
20150701|2015-05-22 16:00,22,2.918,2.919,2.915,2.915,43
20150701|2015-05-24 17:00,26,2.907,2.912,2.888,2.89,341
20150701|2015-05-24 17:30,26,2.889,2.89,2.883,2.883,75
20150701|2015-05-24 18:00,26,2.883,2.885,2.879,2.881,163
20150701|2015-05-24 18:30,26,2.88,2.881,2.87,2.872,198
20150701|2015-05-24 19:00,26,2.871,2.874,2.868,2.874,222
20150701|2015-05-24 19:30,26,2.874,2.876,2.872,2.874,58
20150701|2015-05-24 20:00,26,2.875,2.877,2.875,2.875,16
20150701|2015-05-24 20:30,26,2.876,2.876,2.872,2.875,75
20150701|2015-05-24 21:00,26,2.875,2.876,2.872,2.872,10
20150701|2015-05-24 21:30,26,2.872,2.874,2.871,2.871,24
20150701|2015-05-24 22:00,26,2.873,2.875,2.873,2.875,56
20150701|2015-05-24 22:30,26,2.874,2.875,2.874,2.875,5
20150701|2015-05-24 23:00,26,2.875,2.877,2.875,2.877,51
20150701|2015-05-24 23:30,26,2.878,2.882,2.878,2.881,139
20150701|2015-05-25 00:00,26,2.881,2.882,2.881,2.882,31
20150701|2015-05-25 00:30,26,2.882,2.882,2.881,2.881,10
20150701|2015-05-25 01:00,26,2.881,2.884,2.881,2.883,48
20150701|2015-05-25 01:30,26,2.884,2.884,2.883,2.883,5
20150701|2015-05-25 02:00,26,2.884,2.886,2.884,2.886,132
20150701|2015-05-25 02:30,26,2.885,2.888,2.883,2.884,148
20150701|2015-05-25 03:00,26,2.884,2.888,2.881,2.885,71
20150701|2015-05-25 03:30,26,2.885,2.886,2.885,2.885,21
20150701|2015-05-25 04:00,26,2.884,2.886,2.884,2.885,17
20150701|2015-05-25 04:30,26,2.886,2.886,2.885,2.886,22
20150701|2015-05-25 05:00,26,2.885,2.885,2.881,2.881,84
20150701|2015-05-25 05:30,26,2.883,2.887,2.873,2.885,118
20150701|2015-05-25 06:00,26,2.885,2.886,2.88,2.882,75
20150701|2015-05-25 06:30,26,2.882,2.884,2.872,2.875,97
20150701|2015-05-25 07:00,26,2.874,2.875,2.871,2.871,91
20150701|2015-05-25 07:30,26,2.872,2.88,2.872,2.88,237
20150701|2015-05-25 08:00,26,2.88,2.88,2.869,2.872,446
20150701|2015-05-25 08:30,26,2.873,2.874,2.871,2.873,181
20150701|2015-05-25 09:00,26,2.872,2.88,2.87,2.877,330
20150701|2015-05-25 09:30,26,2.875,2.876,2.87,2.872,284
20150701|2015-05-25 10:00,26,2.873,2.875,2.871,2.874,198
20150701|2015-05-25 10:30,26,2.874,2.879,2.874,2.876,251
20150701|2015-05-25 11:00,26,2.876,2.877,2.873,2.873,191
20150701|2015-05-25 11:30,26,2.873,2.878,2.869,2.871,278
20150701|2015-05-25 17:00,26,2.879,2.879,2.872,2.876,104
20150701|2015-05-25 17:30,26,2.874,2.877,2.872,2.874,50
20150701|2015-05-25 18:00,26,2.874,2.876,2.87,2.872,78
20150701|2015-05-25 18:30,26,2.873,2.873,2.868,2.873,85
20150701|2015-05-25 19:00,26,2.874,2.878,2.872,2.878,65
20150701|2015-05-25 19:30,26,2.878,2.878,2.875,2.877,39
20150701|2015-05-25 20:00,26,2.877,2.878,2.874,2.876,17
20150701|2015-05-25 20:30,26,2.876,2.876,2.868,2.874,196
20150701|2015-05-25 21:00,26,2.873,2.874,2.869,2.874,57
20150701|2015-05-25 21:30,26,2.875,2.875,2.87,2.87,50
20150701|2015-05-25 22:00,26,2.869,2.871,2.869,2.871,38
20150701|2015-05-25 22:30,26,2.871,2.871,2.87,2.871,59
20150701|2015-05-25 23:00,26,2.871,2.872,2.871,2.872,37
20150701|2015-05-25 23:30,26,2.871,2.872,2.87,2.872,72
20150701|2015-05-26 00:00,26,2.872,2.873,2.871,2.872,27
20150701|2015-05-26 00:30,26,2.873,2.874,2.872,2.874,33
20150701|2015-05-26 01:00,26,2.875,2.875,2.873,2.875,77
20150701|2015-05-26 01:30,26,2.875,2.878,2.874,2.877,233
20150701|2015-05-26 02:00,26,2.877,2.88,2.872,2.878,482
20150701|2015-05-26 02:30,26,2.878,2.88,2.874,2.878,331
20150701|2015-05-26 03:00,26,2.878,2.879,2.876,2.878,151
20150701|2015-05-26 03:30,26,2.878,2.878,2.874,2.877,74
20150701|2015-05-26 04:00,26,2.877,2.877,2.872,2.873,269
20150701|2015-05-26 04:30,26,2.872,2.872,2.869,2.871,143
20150701|2015-05-26 05:00,26,2.869,2.87,2.857,2.864,887
20150701|2015-05-26 05:30,26,2.864,2.872,2.861,2.869,761
20150701|2015-05-26 06:00,26,2.869,2.872,2.861,2.862,623
20150701|2015-05-26 06:30,26,2.862,2.862,2.851,2.853,2053
20150701|2015-05-26 07:00,26,2.853,2.856,2.843,2.847,3243
20150701|2015-05-26 07:30,26,2.847,2.847,2.829,2.837,6326
20150701|2015-05-26 08:00,26,2.838,2.852,2.833,2.852,6101
20150701|2015-05-26 08:30,26,2.852,2.863,2.843,2.844,5444
20150701|2015-05-26 09:00,26,2.845,2.845,2.831,2.835,3777
20150701|2015-05-26 09:30,26,2.835,2.844,2.833,2.842,3783
20150701|2015-05-26 10:00,26,2.842,2.852,2.838,2.846,3660
20150701|2015-05-26 10:30,26,2.846,2.847,2.836,2.836,2575
20150701|2015-05-26 11:00,26,2.836,2.839,2.818,2.826,6312
20150701|2015-05-26 11:30,26,2.826,2.828,2.819,2.826,3176
20150701|2015-05-26 12:00,26,2.826,2.832,2.821,2.829,3496
20150701|2015-05-26 12:30,26,2.829,2.84,2.826,2.835,2801
20150701|2015-05-26 13:00,26,2.833,2.85,2.826,2.847,9291
20150701|2015-05-26 13:30,26,2.848,2.853,2.844,2.847,2834
20150701|2015-05-26 14:00,26,2.847,2.855,2.846,2.854,868
20150701|2015-05-26 14:30,26,2.855,2.855,2.849,2.851,830
20150701|2015-05-26 15:00,26,2.851,2.854,2.849,2.851,562
20150701|2015-05-26 15:30,26,2.851,2.855,2.85,2.855,295
20150701|2015-05-26 16:00,26,2.855,2.858,2.853,2.856,74
20150701|2015-05-26 17:00,27,2.852,2.865,2.848,2.851,241
20150701|2015-05-26 17:30,27,2.85,2.855,2.847,2.855,86
20150701|2015-05-26 18:00,27,2.852,2.852,2.85,2.85,6
20150701|2015-05-26 18:30,27,2.85,2.854,2.849,2.852,44
20150701|2015-05-26 19:00,27,2.851,2.852,2.848,2.851,40
20150701|2015-05-26 19:30,27,2.852,2.853,2.849,2.851,22
20150701|2015-05-26 20:30,27,2.851,2.851,2.847,2.849,34
20150701|2015-05-26 21:00,27,2.849,2.85,2.849,2.849,6
20150701|2015-05-26 21:30,27,2.849,2.85,2.849,2.849,7
20150701|2015-05-26 22:00,27,2.849,2.854,2.849,2.853,34
20150701|2015-05-26 23:00,27,2.853,2.853,2.85,2.851,30
20150701|2015-05-26 23:30,27,2.85,2.852,2.85,2.852,76
20150701|2015-05-27 00:00,27,2.851,2.853,2.851,2.853,30
20150701|2015-05-27 00:30,27,2.853,2.855,2.851,2.852,65
20150701|2015-05-27 01:00,27,2.852,2.856,2.852,2.855,118
20150701|2015-05-27 01:30,27,2.856,2.858,2.855,2.855,64
20150701|2015-05-27 02:00,27,2.855,2.861,2.849,2.86,303
20150701|2015-05-27 02:30,27,2.86,2.864,2.854,2.856,246
20150701|2015-05-27 03:00,27,2.857,2.867,2.854,2.865,312
20150701|2015-05-27 03:30,27,2.866,2.867,2.863,2.864,163
20150701|2015-05-27 04:00,27,2.864,2.864,2.852,2.859,282
20150701|2015-05-27 04:30,27,2.861,2.867,2.859,2.859,374
20150701|2015-05-27 05:00,27,2.859,2.873,2.859,2.868,515
20150701|2015-05-27 05:30,27,2.868,2.886,2.868,2.881,743
20150701|2015-05-27 06:00,27,2.882,2.882,2.861,2.872,1449
20150701|2015-05-27 06:30,27,2.871,2.907,2.871,2.906,2702
20150701|2015-05-27 07:00,27,2.906,2.915,2.891,2.896,5346
20150701|2015-05-27 07:30,27,2.896,2.897,2.862,2.88,5911
20150701|2015-05-27 08:00,27,2.879,2.883,2.839,2.841,8630
20150701|2015-05-27 08:30,27,2.842,2.862,2.833,2.847,6462
20150701|2015-05-27 09:00,27,2.846,2.852,2.833,2.843,4294
20150701|2015-05-27 09:30,27,2.843,2.846,2.825,2.83,5136
20150701|2015-05-27 10:00,27,2.83,2.837,2.822,2.832,4939
20150701|2015-05-27 10:30,27,2.832,2.839,2.822,2.838,3095
20150701|2015-05-27 11:00,27,2.838,2.86,2.838,2.84,5717
20150701|2015-05-27 11:30,27,2.841,2.847,2.838,2.841,2443
20150701|2015-05-27 12:00,27,2.842,2.859,2.838,2.857,4647
20150701|2015-05-27 12:30,27,2.858,2.862,2.84,2.847,4843
20150701|2015-05-27 13:00,27,2.846,2.849,2.83,2.848,15225
20150701|2015-05-27 13:30,27,2.847,2.853,2.842,2.843,3219
20150701|2015-05-27 14:00,27,2.843,2.846,2.842,2.845,592
20150701|2015-05-27 14:30,27,2.845,2.846,2.841,2.843,845
20150701|2015-05-27 15:00,27,2.843,2.845,2.841,2.845,419
20150701|2015-05-27 15:30,27,2.845,2.848,2.84,2.84,382
20150701|2015-05-27 16:00,27,2.841,2.842,2.835,2.838,271
20150701|2015-05-27 17:00,28,2.837,2.842,2.837,2.837,70
20150701|2015-05-27 17:30,28,2.838,2.838,2.836,2.838,115
20150701|2015-05-27 18:00,28,2.838,2.838,2.837,2.838,37
20150701|2015-05-27 18:30,28,2.838,2.844,2.838,2.843,72
20150701|2015-05-27 19:00,28,2.841,2.845,2.841,2.843,112
20150701|2015-05-27 19:30,28,2.843,2.843,2.838,2.838,39
20150701|2015-05-27 20:00,28,2.838,2.843,2.838,2.84,48
20150701|2015-05-27 20:30,28,2.839,2.839,2.838,2.839,8
20150701|2015-05-27 21:00,28,2.839,2.839,2.839,2.839,5
20150701|2015-05-27 21:30,28,2.839,2.841,2.838,2.839,58
20150701|2015-05-27 22:00,28,2.838,2.838,2.837,2.838,4
20150701|2015-05-27 22:30,28,2.838,2.838,2.838,2.838,8
20150701|2015-05-27 23:00,28,2.838,2.838,2.836,2.838,19
20150701|2015-05-27 23:30,28,2.838,2.839,2.838,2.838,27
20150701|2015-05-28 00:00,28,2.836,2.837,2.836,2.836,13
20150701|2015-05-28 00:30,28,2.837,2.839,2.835,2.837,40
20150701|2015-05-28 01:00,28,2.836,2.843,2.835,2.842,89
20150701|2015-05-28 01:30,28,2.843,2.845,2.842,2.844,78
20150701|2015-05-28 02:00,28,2.844,2.844,2.839,2.84,105
20150701|2015-05-28 02:30,28,2.841,2.841,2.839,2.839,35
20150701|2015-05-28 03:00,28,2.839,2.839,2.833,2.834,160
20150701|2015-05-28 03:30,28,2.833,2.842,2.827,2.84,268
20150701|2015-05-28 04:00,28,2.841,2.845,2.837,2.84,162
20150701|2015-05-28 04:30,28,2.841,2.842,2.831,2.833,263
20150701|2015-05-28 05:00,28,2.833,2.838,2.83,2.834,144
20150701|2015-05-28 05:30,28,2.835,2.835,2.814,2.816,785
20150701|2015-05-28 06:00,28,2.815,2.82,2.808,2.816,1021
20150701|2015-05-28 06:30,28,2.816,2.819,2.804,2.806,2001
20150701|2015-05-28 07:00,28,2.806,2.822,2.806,2.817,2500
20150701|2015-05-28 07:30,28,2.817,2.82,2.8,2.812,2832
20150701|2015-05-28 08:00,28,2.811,2.812,2.776,2.785,11235
20150701|2015-05-28 08:30,28,2.785,2.8,2.777,2.787,7953
20150701|2015-05-28 09:00,28,2.787,2.798,2.786,2.79,5760
20150701|2015-05-28 09:30,28,2.789,2.789,2.708,2.72,33643
20150701|2015-05-28 10:00,28,2.72,2.735,2.716,2.729,8961
20150701|2015-05-28 10:30,28,2.728,2.73,2.722,2.722,4581
20150701|2015-05-28 11:00,28,2.722,2.723,2.712,2.721,6530
20150701|2015-05-28 11:30,28,2.721,2.723,2.714,2.719,3971
20150701|2015-05-28 12:00,28,2.719,2.722,2.711,2.713,3468
20150701|2015-05-28 12:30,28,2.712,2.719,2.705,2.711,5502
20150701|2015-05-28 13:00,28,2.711,2.719,2.702,2.709,16787
20150701|2015-05-28 13:30,28,2.71,2.717,2.709,2.715,2128
20150701|2015-05-28 14:00,28,2.717,2.722,2.716,2.721,1438
20150701|2015-05-28 14:30,28,2.721,2.723,2.712,2.717,2056
20150701|2015-05-28 15:00,28,2.718,2.719,2.711,2.712,502
20150701|2015-05-28 15:30,28,2.711,2.715,2.71,2.714,264
20150701|2015-05-28 16:00,28,2.713,2.718,2.71,2.717,125
20150701|2015-05-28 17:00,29,2.716,2.722,2.714,2.714,136
20150701|2015-05-28 17:30,29,2.714,2.716,2.713,2.713,40
20150701|2015-05-28 18:00,29,2.712,2.715,2.708,2.712,103
20150701|2015-05-28 18:30,29,2.712,2.715,2.711,2.715,25
20150701|2015-05-28 19:00,29,2.715,2.715,2.711,2.715,16
20150701|2015-05-28 19:30,29,2.714,2.715,2.713,2.715,9
20150701|2015-05-28 20:00,29,2.715,2.716,2.712,2.712,86
20150701|2015-05-28 20:30,29,2.712,2.716,2.712,2.716,17
20150701|2015-05-28 21:00,29,2.715,2.715,2.715,2.715,4
20150701|2015-05-28 21:30,29,2.714,2.715,2.711,2.712,24
20150701|2015-05-28 22:00,29,2.712,2.714,2.712,2.714,7
20150701|2015-05-28 22:30,29,2.714,2.715,2.711,2.715,15
20150701|2015-05-28 23:00,29,2.715,2.715,2.714,2.714,15
20150701|2015-05-28 23:30,29,2.714,2.716,2.713,2.715,61
20150701|2015-05-29 00:00,29,2.716,2.716,2.713,2.713,42
20150701|2015-05-29 00:30,29,2.712,2.715,2.71,2.713,55
20150701|2015-05-29 01:00,29,2.713,2.715,2.711,2.714,107
20150701|2015-05-29 01:30,29,2.714,2.716,2.713,2.714,121
20150701|2015-05-29 02:00,29,2.715,2.716,2.713,2.716,212
20150701|2015-05-29 02:30,29,2.716,2.717,2.714,2.716,138
20150701|2015-05-29 03:00,29,2.715,2.715,2.712,2.714,91
20150701|2015-05-29 03:30,29,2.712,2.715,2.712,2.715,41
20150701|2015-05-29 04:00,29,2.715,2.715,2.71,2.71,188
20150701|2015-05-29 04:30,29,2.712,2.715,2.706,2.709,284
20150701|2015-05-29 05:00,29,2.709,2.721,2.708,2.715,583
20150701|2015-05-29 05:30,29,2.716,2.716,2.701,2.702,719
20150701|2015-05-29 06:00,29,2.702,2.703,2.691,2.692,1027
20150701|2015-05-29 06:30,29,2.692,2.706,2.689,2.698,1376
20150701|2015-05-29 07:00,29,2.697,2.716,2.69,2.701,3856
20150701|2015-05-29 07:30,29,2.701,2.706,2.664,2.673,7467
20150701|2015-05-29 08:00,29,2.672,2.678,2.662,2.676,7857
20150701|2015-05-29 08:30,29,2.676,2.683,2.661,2.665,5409
20150701|2015-05-29 09:00,29,2.665,2.674,2.655,2.658,5833
20150701|2015-05-29 09:30,29,2.658,2.659,2.644,2.648,6779
20150701|2015-05-29 10:00,29,2.649,2.652,2.641,2.649,5581
20150701|2015-05-29 10:30,29,2.649,2.668,2.643,2.662,5389
20150701|2015-05-29 11:00,29,2.662,2.664,2.645,2.647,6013
20150701|2015-05-29 11:30,29,2.647,2.65,2.642,2.645,3898
20150701|2015-05-29 12:00,29,2.645,2.658,2.643,2.649,4832
20150701|2015-05-29 12:30,29,2.65,2.65,2.642,2.643,4031
20150701|2015-05-29 13:00,29,2.642,2.645,2.633,2.641,11742
20150701|2015-05-29 13:30,29,2.641,2.65,2.638,2.65,3201
20150701|2015-05-29 14:00,29,2.648,2.653,2.647,2.652,1158
20150701|2015-05-29 14:30,29,2.652,2.655,2.651,2.654,2019
20150701|2015-05-29 15:00,29,2.654,2.654,2.65,2.651,262
20150701|2015-05-29 15:30,29,2.651,2.654,2.642,2.643,745
20150701|2015-05-29 16:00,29,2.643,2.643,2.638,2.642,230
20150701|2015-05-31 17:00,1,2.615,2.618,2.607,2.61,1272
20150701|2015-05-31 17:30,1,2.609,2.611,2.603,2.61,474
20150701|2015-05-31 18:00,1,2.61,2.612,2.609,2.61,135
20150701|2015-05-31 18:30,1,2.61,2.611,2.609,2.61,114
20150701|2015-05-31 19:00,1,2.609,2.614,2.609,2.613,477
20150701|2015-05-31 19:30,1,2.615,2.615,2.611,2.613,85
20150701|2015-05-31 20:00,1,2.615,2.617,2.614,2.614,94
20150701|2015-05-31 20:30,1,2.614,2.62,2.614,2.617,149
20150701|2015-05-31 21:00,1,2.617,2.619,2.616,2.617,21
20150701|2015-05-31 21:30,1,2.617,2.619,2.609,2.614,197
20150701|2015-05-31 22:00,1,2.614,2.616,2.611,2.616,36
20150701|2015-05-31 22:30,1,2.615,2.618,2.612,2.613,127
20150701|2015-05-31 23:00,1,2.613,2.619,2.613,2.619,51
20150701|2015-05-31 23:30,1,2.619,2.62,2.617,2.619,69
20150701|2015-06-01 00:00,1,2.618,2.62,2.618,2.62,102
20150701|2015-06-01 00:30,1,2.62,2.62,2.619,2.619,19
20150701|2015-06-01 01:00,1,2.62,2.629,2.619,2.628,332
20150701|2015-06-01 01:30,1,2.628,2.633,2.627,2.632,218
20150701|2015-06-01 02:00,1,2.632,2.634,2.63,2.63,286
20150701|2015-06-01 02:30,1,2.63,2.631,2.627,2.628,99
20150701|2015-06-01 03:00,1,2.628,2.638,2.628,2.636,204
20150701|2015-06-01 03:30,1,2.637,2.65,2.636,2.649,322
20150701|2015-06-01 04:00,1,2.648,2.65,2.638,2.644,321
20150701|2015-06-01 04:30,1,2.644,2.645,2.636,2.636,237
20150701|2015-06-01 05:00,1,2.635,2.639,2.629,2.63,463
20150701|2015-06-01 05:30,1,2.63,2.646,2.623,2.642,898
20150701|2015-06-01 06:00,1,2.64,2.658,2.634,2.637,1462
20150701|2015-06-01 06:30,1,2.637,2.652,2.634,2.641,973
20150701|2015-06-01 07:00,1,2.641,2.657,2.639,2.652,2643
20150701|2015-06-01 07:30,1,2.652,2.661,2.643,2.643,4509
20150701|2015-06-01 08:00,1,2.644,2.644,2.627,2.634,8628
20150701|2015-06-01 08:30,1,2.635,2.646,2.633,2.642,3890
20150701|2015-06-01 09:00,1,2.643,2.652,2.636,2.637,5646
20150701|2015-06-01 09:30,1,2.637,2.643,2.633,2.639,3057
20150701|2015-06-01 10:00,1,2.639,2.65,2.637,2.645,3620
20150701|2015-06-01 10:30,1,2.645,2.648,2.638,2.642,3260
20150701|2015-06-01 11:00,1,2.641,2.651,2.639,2.65,3653
20150701|2015-06-01 11:30,1,2.65,2.668,2.649,2.663,7524
20150701|2015-06-01 12:00,1,2.663,2.672,2.653,2.661,5060
20150701|2015-06-01 12:30,1,2.66,2.665,2.652,2.659,3249
20150701|2015-06-01 13:00,1,2.659,2.662,2.646,2.648,7436
20150701|2015-06-01 13:30,1,2.649,2.662,2.649,2.661,2105
20150701|2015-06-01 14:00,1,2.662,2.664,2.657,2.663,676
20150701|2015-06-01 14:30,1,2.661,2.664,2.654,2.656,1115
20150701|2015-06-01 15:00,1,2.656,2.656,2.652,2.655,238
20150701|2015-06-01 15:30,1,2.656,2.657,2.651,2.652,311
20150701|2015-06-01 16:00,1,2.653,2.653,2.651,2.651,86
20150701|2015-06-01 17:00,2,2.652,2.653,2.647,2.65,174
20150701|2015-06-01 17:30,2,2.649,2.65,2.649,2.65,87
20150701|2015-06-01 18:00,2,2.65,2.65,2.649,2.65,23
20150701|2015-06-01 18:30,2,2.649,2.65,2.649,2.65,30
20150701|2015-06-01 19:00,2,2.649,2.65,2.649,2.65,55
20150701|2015-06-01 19:30,2,2.65,2.65,2.649,2.649,47
20150701|2015-06-01 20:00,2,2.65,2.65,2.649,2.65,50
20150701|2015-06-01 20:30,2,2.65,2.65,2.649,2.65,6
20150701|2015-06-01 21:00,2,2.649,2.651,2.649,2.65,69
20150701|2015-06-01 21:30,2,2.649,2.652,2.649,2.652,31
20150701|2015-06-01 22:00,2,2.651,2.656,2.65,2.653,66
20150701|2015-06-01 22:30,2,2.652,2.653,2.651,2.652,19
20150701|2015-06-01 23:00,2,2.65,2.651,2.65,2.651,35
20150701|2015-06-01 23:30,2,2.65,2.652,2.649,2.652,119
20150701|2015-06-02 00:00,2,2.652,2.652,2.65,2.65,47
20150701|2015-06-02 00:30,2,2.65,2.651,2.649,2.65,47
20150701|2015-06-02 01:00,2,2.649,2.652,2.649,2.652,83
20150701|2015-06-02 01:30,2,2.652,2.652,2.649,2.65,44
20150701|2015-06-02 02:00,2,2.651,2.653,2.649,2.65,181
20150701|2015-06-02 02:30,2,2.65,2.654,2.649,2.651,87
20150701|2015-06-02 03:00,2,2.651,2.655,2.65,2.653,100
20150701|2015-06-02 03:30,2,2.653,2.658,2.652,2.658,144
20150701|2015-06-02 04:00,2,2.659,2.659,2.651,2.651,158
20150701|2015-06-02 04:30,2,2.651,2.654,2.645,2.652,320
20150701|2015-06-02 05:00,2,2.652,2.655,2.637,2.638,520
20150701|2015-06-02 05:30,2,2.638,2.644,2.638,2.639,171
20150701|2015-06-02 06:00,2,2.64,2.645,2.638,2.645,396
20150701|2015-06-02 06:30,2,2.644,2.649,2.641,2.643,618
20150701|2015-06-02 07:00,2,2.643,2.648,2.643,2.645,1382
20150701|2015-06-02 07:30,2,2.645,2.665,2.643,2.657,3651
20150701|2015-06-02 08:00,2,2.656,2.657,2.629,2.632,8978
20150701|2015-06-02 08:30,2,2.633,2.639,2.629,2.634,3179
20150701|2015-06-02 09:00,2,2.634,2.637,2.604,2.611,9157
20150701|2015-06-02 09:30,2,2.612,2.621,2.605,2.612,5581
20150701|2015-06-02 10:00,2,2.612,2.616,2.599,2.616,6491
20150701|2015-06-02 10:30,2,2.616,2.616,2.608,2.609,3267
20150701|2015-06-02 11:00,2,2.609,2.631,2.605,2.628,6298
20150701|2015-06-02 11:30,2,2.629,2.652,2.627,2.637,9373
20150701|2015-06-02 12:00,2,2.636,2.649,2.633,2.646,3839
20150701|2015-06-02 12:30,2,2.647,2.694,2.645,2.68,17808
20150701|2015-06-02 13:00,2,2.679,2.702,2.677,2.696,12030
20150701|2015-06-02 13:30,2,2.696,2.705,2.695,2.699,2846
20150701|2015-06-02 14:00,2,2.7,2.704,2.696,2.703,1126
20150701|2015-06-02 14:30,2,2.703,2.705,2.697,2.701,1100
20150701|2015-06-02 15:00,2,2.7,2.723,2.7,2.721,1557
20150701|2015-06-02 15:30,2,2.722,2.722,2.704,2.706,388
20150701|2015-06-02 16:00,2,2.706,2.707,2.702,2.704,113
20150701|2015-06-02 17:00,3,2.703,2.706,2.695,2.697,423
20150701|2015-06-02 17:30,3,2.698,2.698,2.696,2.697,17
20150701|2015-06-02 18:00,3,2.697,2.698,2.696,2.696,16
20150701|2015-06-02 18:30,3,2.697,2.7,2.696,2.7,78
20150701|2015-06-02 19:00,3,2.699,2.7,2.693,2.693,89
20150701|2015-06-02 19:30,3,2.695,2.696,2.689,2.691,76
20150701|2015-06-02 20:00,3,2.693,2.694,2.691,2.692,20
20150701|2015-06-02 20:30,3,2.691,2.696,2.683,2.689,204
20150701|2015-06-02 21:00,3,2.688,2.691,2.685,2.691,25
20150701|2015-06-02 21:30,3,2.691,2.691,2.689,2.691,14
20150701|2015-06-02 22:00,3,2.691,2.691,2.683,2.685,68
20150701|2015-06-02 22:30,3,2.686,2.686,2.683,2.686,28
20150701|2015-06-02 23:00,3,2.687,2.687,2.685,2.687,10
20150701|2015-06-02 23:30,3,2.687,2.689,2.684,2.689,49
20150701|2015-06-03 00:00,3,2.688,2.693,2.688,2.692,38
20150701|2015-06-03 00:30,3,2.692,2.692,2.688,2.69,19
20150701|2015-06-03 01:00,3,2.69,2.69,2.683,2.688,81
20150701|2015-06-03 01:30,3,2.688,2.691,2.687,2.689,102
20150701|2015-06-03 02:00,3,2.69,2.69,2.683,2.686,148
20150701|2015-06-03 02:30,3,2.686,2.688,2.684,2.688,65
20150701|2015-06-03 03:00,3,2.688,2.693,2.687,2.69,136
20150701|2015-06-03 03:30,3,2.691,2.691,2.686,2.689,71
20150701|2015-06-03 04:00,3,2.689,2.691,2.685,2.687,242
20150701|2015-06-03 04:30,3,2.687,2.693,2.685,2.689,384
20150701|2015-06-03 05:00,3,2.689,2.694,2.686,2.694,303
20150701|2015-06-03 05:30,3,2.694,2.722,2.694,2.716,1660
20150701|2015-06-03 06:00,3,2.717,2.724,2.69,2.699,1491
20150701|2015-06-03 06:30,3,2.697,2.697,2.675,2.688,2009
20150701|2015-06-03 07:00,3,2.688,2.712,2.681,2.709,2681
20150701|2015-06-03 07:30,3,2.71,2.711,2.674,2.679,5666
20150701|2015-06-03 08:00,3,2.679,2.679,2.657,2.658,7754
20150701|2015-06-03 08:30,3,2.659,2.665,2.651,2.652,4649
20150701|2015-06-03 09:00,3,2.651,2.655,2.643,2.648,6369
20150701|2015-06-03 09:30,3,2.649,2.653,2.632,2.646,5405
20150701|2015-06-03 10:00,3,2.645,2.669,2.641,2.661,6062
20150701|2015-06-03 10:30,3,2.662,2.664,2.645,2.65,3973
20150701|2015-06-03 11:00,3,2.65,2.657,2.645,2.647,3966
20150701|2015-06-03 11:30,3,2.648,2.648,2.633,2.64,5292
20150701|2015-06-03 12:00,3,2.641,2.651,2.635,2.638,4068
20150701|2015-06-03 12:30,3,2.638,2.641,2.625,2.63,5371
20150701|2015-06-03 13:00,3,2.629,2.64,2.627,2.634,8083
20150701|2015-06-03 13:30,3,2.635,2.643,2.634,2.641,1919
20150701|2015-06-03 14:00,3,2.64,2.643,2.638,2.643,789
20150701|2015-06-03 14:30,3,2.642,2.643,2.635,2.638,642
20150701|2015-06-03 15:00,3,2.638,2.642,2.635,2.639,449
20150701|2015-06-03 15:30,3,2.639,2.642,2.637,2.639,116
20150701|2015-06-03 16:00,3,2.639,2.642,2.639,2.641,50
20150701|2015-06-03 17:00,4,2.639,2.642,2.635,2.635,41
20150701|2015-06-03 17:30,4,2.637,2.639,2.637,2.638,19
20150701|2015-06-03 18:00,4,2.637,2.638,2.637,2.638,4
20150701|2015-06-03 18:30,4,2.639,2.639,2.637,2.638,10
20150701|2015-06-03 19:00,4,2.639,2.639,2.638,2.638,16
20150701|2015-06-03 19:30,4,2.638,2.639,2.635,2.635,45
20150701|2015-06-03 20:00,4,2.634,2.636,2.634,2.636,56
20150701|2015-06-03 20:30,4,2.635,2.636,2.635,2.636,11
20150701|2015-06-03 21:00,4,2.635,2.636,2.634,2.635,21
20150701|2015-06-03 21:30,4,2.636,2.636,2.635,2.636,12
20150701|2015-06-03 22:00,4,2.635,2.636,2.635,2.635,9
20150701|2015-06-03 22:30,4,2.636,2.636,2.632,2.633,32
20150701|2015-06-03 23:00,4,2.633,2.634,2.633,2.633,8
20150701|2015-06-03 23:30,4,2.634,2.64,2.634,2.636,65
20150701|2015-06-04 00:00,4,2.637,2.637,2.636,2.636,5
20150701|2015-06-04 00:30,4,2.636,2.639,2.635,2.639,22
20150701|2015-06-04 01:00,4,2.639,2.643,2.636,2.642,149
20150701|2015-06-04 01:30,4,2.641,2.645,2.64,2.644,122
20150701|2015-06-04 02:00,4,2.644,2.646,2.641,2.642,161
20150701|2015-06-04 02:30,4,2.642,2.644,2.641,2.642,122
20150701|2015-06-04 03:00,4,2.644,2.647,2.642,2.644,187
20150701|2015-06-04 03:30,4,2.645,2.645,2.639,2.643,171
20150701|2015-06-04 04:00,4,2.642,2.661,2.642,2.66,361
20150701|2015-06-04 04:30,4,2.66,2.661,2.65,2.656,225
20150701|2015-06-04 05:00,4,2.656,2.675,2.656,2.666,562
20150701|2015-06-04 05:30,4,2.668,2.668,2.648,2.655,438
20150701|2015-06-04 06:00,4,2.656,2.659,2.644,2.645,362
20150701|2015-06-04 06:30,4,2.645,2.65,2.629,2.631,845
20150701|2015-06-04 07:00,4,2.631,2.655,2.631,2.641,1522
20150701|2015-06-04 07:30,4,2.639,2.64,2.623,2.632,4104
20150701|2015-06-04 08:00,4,2.631,2.637,2.617,2.628,5139
20150701|2015-06-04 08:30,4,2.627,2.628,2.604,2.611,6244
20150701|2015-06-04 09:00,4,2.612,2.622,2.605,2.617,6026
20150701|2015-06-04 09:30,4,2.617,2.668,2.556,2.64,40452
20150701|2015-06-04 10:00,4,2.64,2.648,2.626,2.64,8846
20150701|2015-06-04 10:30,4,2.64,2.64,2.607,2.619,6476
20150701|2015-06-04 11:00,4,2.619,2.619,2.589,2.591,6435
20150701|2015-06-04 11:30,4,2.591,2.602,2.588,2.597,4227
20150701|2015-06-04 12:00,4,2.596,2.615,2.593,2.61,4181
20150701|2015-06-04 12:30,4,2.61,2.617,2.606,2.61,2650
20150701|2015-06-04 13:00,4,2.61,2.63,2.608,2.626,7656
20150701|2015-06-04 13:30,4,2.626,2.639,2.626,2.636,2885
20150701|2015-06-04 14:00,4,2.635,2.636,2.632,2.634,745
20150701|2015-06-04 14:30,4,2.633,2.636,2.627,2.629,1016
20150701|2015-06-04 15:00,4,2.629,2.631,2.627,2.63,305
20150701|2015-06-04 15:30,4,2.63,2.633,2.627,2.63,231
20150701|2015-06-04 16:00,4,2.63,2.633,2.629,2.63,36
20150701|2015-06-04 17:00,5,2.628,2.63,2.626,2.628,77
20150701|2015-06-04 17:30,5,2.627,2.629,2.627,2.629,8
20150701|2015-06-04 18:00,5,2.629,2.631,2.626,2.627,49
20150701|2015-06-04 18:30,5,2.626,2.628,2.626,2.626,22
20150701|2015-06-04 19:00,5,2.628,2.628,2.626,2.626,5
20150701|2015-06-04 19:30,5,2.628,2.629,2.628,2.629,18
20150701|2015-06-04 20:00,5,2.628,2.629,2.626,2.628,29
20150701|2015-06-04 20:30,5,2.627,2.628,2.627,2.628,3
20150701|2015-06-04 21:00,5,2.628,2.63,2.628,2.629,58
20150701|2015-06-04 21:30,5,2.63,2.63,2.629,2.629,6
20150701|2015-06-04 22:00,5,2.629,2.629,2.627,2.629,17
20150701|2015-06-04 22:30,5,2.628,2.629,2.627,2.627,29
20150701|2015-06-04 23:00,5,2.627,2.627,2.625,2.627,22
20150701|2015-06-04 23:30,5,2.627,2.627,2.626,2.627,30
20150701|2015-06-05 00:00,5,2.627,2.627,2.625,2.627,5
20150701|2015-06-05 00:30,5,2.627,2.627,2.626,2.627,24
20150701|2015-06-05 01:00,5,2.627,2.627,2.625,2.627,64
20150701|2015-06-05 01:30,5,2.626,2.627,2.625,2.627,32
20150701|2015-06-05 02:00,5,2.627,2.633,2.627,2.632,145
20150701|2015-06-05 02:30,5,2.632,2.638,2.632,2.636,224
20150701|2015-06-05 03:00,5,2.637,2.639,2.636,2.638,122
20150701|2015-06-05 03:30,5,2.638,2.639,2.638,2.638,26
20150701|2015-06-05 04:00,5,2.638,2.64,2.633,2.633,107
20150701|2015-06-05 04:30,5,2.632,2.632,2.625,2.626,202
20150701|2015-06-05 05:00,5,2.626,2.646,2.624,2.639,411
20150701|2015-06-05 05:30,5,2.64,2.642,2.627,2.637,293
20150701|2015-06-05 06:00,5,2.637,2.639,2.612,2.612,502
20150701|2015-06-05 06:30,5,2.612,2.625,2.611,2.615,840
20150701|2015-06-05 07:00,5,2.615,2.628,2.601,2.611,2383
20150701|2015-06-05 07:30,5,2.61,2.616,2.592,2.603,4126
20150701|2015-06-05 08:00,5,2.602,2.603,2.581,2.587,7348
20150701|2015-06-05 08:30,5,2.588,2.597,2.582,2.596,4907
20150701|2015-06-05 09:00,5,2.596,2.609,2.591,2.598,3837
20150701|2015-06-05 09:30,5,2.599,2.599,2.586,2.591,3618
20150701|2015-06-05 10:00,5,2.591,2.596,2.589,2.595,2184
20150701|2015-06-05 10:30,5,2.595,2.613,2.593,2.595,3190
20150701|2015-06-05 11:00,5,2.595,2.595,2.586,2.586,2843
20150701|2015-06-05 11:30,5,2.586,2.594,2.586,2.587,3234
20150701|2015-06-05 12:00,5,2.587,2.59,2.584,2.588,2003
20150701|2015-06-05 12:30,5,2.587,2.592,2.587,2.591,1717
20150701|2015-06-05 13:00,5,2.59,2.599,2.588,2.59,7043
20150701|2015-06-05 13:30,5,2.59,2.593,2.585,2.586,2350
20150701|2015-06-05 14:00,5,2.586,2.588,2.584,2.587,719
20150701|2015-06-05 14:30,5,2.588,2.589,2.586,2.588,513
20150701|2015-06-05 15:00,5,2.589,2.589,2.584,2.588,493
20150701|2015-06-05 15:30,5,2.587,2.596,2.587,2.595,378
20150701|2015-06-05 16:00,5,2.595,2.595,2.59,2.593,95
20150701|2015-06-07 17:00,8,2.64,2.64,2.63,2.632,1729
20150701|2015-06-07 17:30,8,2.631,2.631,2.625,2.63,218
20150701|2015-06-07 18:00,8,2.631,2.632,2.627,2.627,128
20150701|2015-06-07 18:30,8,2.628,2.634,2.627,2.631,104
20150701|2015-06-07 19:00,8,2.63,2.632,2.624,2.628,219
20150701|2015-06-07 19:30,8,2.626,2.628,2.625,2.626,118
20150701|2015-06-07 20:00,8,2.626,2.633,2.625,2.633,150
20150701|2015-06-07 20:30,8,2.631,2.637,2.631,2.636,245
20150701|2015-06-07 21:00,8,2.637,2.638,2.631,2.636,74
20150701|2015-06-07 21:30,8,2.636,2.637,2.635,2.636,24
20150701|2015-06-07 22:00,8,2.637,2.638,2.634,2.638,198
20150701|2015-06-07 22:30,8,2.637,2.638,2.636,2.638,25
20150701|2015-06-07 23:00,8,2.638,2.639,2.635,2.635,46
20150701|2015-06-07 23:30,8,2.634,2.638,2.634,2.637,150
20150701|2015-06-08 00:00,8,2.638,2.639,2.634,2.635,64
20150701|2015-06-08 00:30,8,2.636,2.638,2.635,2.637,56
20150701|2015-06-08 01:00,8,2.637,2.639,2.637,2.639,112
20150701|2015-06-08 01:30,8,2.639,2.639,2.637,2.637,74
20150701|2015-06-08 02:00,8,2.637,2.638,2.635,2.636,159
20150701|2015-06-08 02:30,8,2.636,2.638,2.635,2.636,79
20150701|2015-06-08 03:00,8,2.636,2.637,2.632,2.633,138
20150701|2015-06-08 03:30,8,2.633,2.635,2.63,2.634,216
20150701|2015-06-08 04:00,8,2.634,2.638,2.634,2.634,208
20150701|2015-06-08 04:30,8,2.633,2.636,2.631,2.632,270
20150701|2015-06-08 05:00,8,2.633,2.641,2.633,2.641,446
20150701|2015-06-08 05:30,8,2.64,2.641,2.635,2.638,424
20150701|2015-06-08 06:00,8,2.639,2.644,2.635,2.638,1485
20150701|2015-06-08 06:30,8,2.638,2.641,2.636,2.637,789
20150701|2015-06-08 07:00,8,2.638,2.657,2.636,2.653,3355
20150701|2015-06-08 07:30,8,2.654,2.673,2.652,2.666,6059
20150701|2015-06-08 08:00,8,2.665,2.685,2.648,2.675,11612
20150701|2015-06-08 08:30,8,2.674,2.688,2.659,2.683,6695
20150701|2015-06-08 09:00,8,2.684,2.685,2.672,2.673,2961
20150701|2015-06-08 09:30,8,2.673,2.678,2.672,2.676,1982
20150701|2015-06-08 10:00,8,2.675,2.678,2.662,2.675,4532
20150701|2015-06-08 10:30,8,2.676,2.687,2.671,2.673,3346
20150701|2015-06-08 11:00,8,2.673,2.692,2.67,2.687,4153
20150701|2015-06-08 11:30,8,2.687,2.697,2.68,2.695,5473
20150701|2015-06-08 12:00,8,2.695,2.712,2.687,2.692,8817
20150701|2015-06-08 12:30,8,2.691,2.695,2.686,2.693,2445
20150701|2015-06-08 13:00,8,2.693,2.708,2.673,2.706,14657
20150701|2015-06-08 13:30,8,2.706,2.709,2.703,2.706,3163
20150701|2015-06-08 14:00,8,2.705,2.71,2.704,2.705,917
20150701|2015-06-08 14:30,8,2.704,2.709,2.703,2.705,1237
20150701|2015-06-08 15:00,8,2.706,2.712,2.704,2.71,775
20150701|2015-06-08 15:30,8,2.71,2.711,2.707,2.708,357
20150701|2015-06-08 16:00,8,2.708,2.712,2.706,2.712,223
20150701|2015-06-08 17:00,9,2.704,2.716,2.704,2.707,401
20150701|2015-06-08 17:30,9,2.707,2.709,2.705,2.705,63
20150701|2015-06-08 18:00,9,2.706,2.706,2.704,2.704,21
20150701|2015-06-08 18:30,9,2.704,2.705,2.699,2.699,59
20150701|2015-06-08 19:00,9,2.699,2.706,2.699,2.702,147
20150701|2015-06-08 19:30,9,2.7,2.704,2.696,2.704,78
20150701|2015-06-08 20:00,9,2.702,2.702,2.698,2.701,85
20150701|2015-06-08 20:30,9,2.701,2.706,2.701,2.703,49
20150701|2015-06-08 21:00,9,2.701,2.704,2.701,2.703,58
20150701|2015-06-08 21:30,9,2.702,2.706,2.702,2.705,127
20150701|2015-06-08 22:00,9,2.703,2.705,2.702,2.704,20
20150701|2015-06-08 22:30,9,2.705,2.705,2.699,2.699,308
20150701|2015-06-08 23:00,9,2.7,2.701,2.699,2.701,12
20150701|2015-06-08 23:30,9,2.7,2.706,2.699,2.701,230
20150701|2015-06-09 00:00,9,2.702,2.708,2.7,2.707,93
20150701|2015-06-09 00:30,9,2.705,2.707,2.7,2.704,80
20150701|2015-06-09 01:00,9,2.702,2.704,2.701,2.704,54
20150701|2015-06-09 01:30,9,2.704,2.706,2.703,2.706,41
20150701|2015-06-09 02:00,9,2.706,2.706,2.701,2.701,125
20150701|2015-06-09 02:30,9,2.701,2.702,2.698,2.698,53
20150701|2015-06-09 03:00,9,2.699,2.711,2.698,2.71,385
20150701|2015-06-09 03:30,9,2.711,2.716,2.701,2.709,576
20150701|2015-06-09 04:00,9,2.709,2.713,2.705,2.712,445
20150701|2015-06-09 04:30,9,2.711,2.721,2.71,2.721,863
20150701|2015-06-09 05:00,9,2.721,2.727,2.718,2.721,1000
20150701|2015-06-09 05:30,9,2.721,2.722,2.715,2.717,539
20150701|2015-06-09 06:00,9,2.717,2.752,2.716,2.749,4570
20150701|2015-06-09 06:30,9,2.749,2.757,2.737,2.753,2811
20150701|2015-06-09 07:00,9,2.752,2.767,2.737,2.763,8578
20150701|2015-06-09 07:30,9,2.763,2.765,2.747,2.764,5860
20150701|2015-06-09 08:00,9,2.762,2.816,2.76,2.802,28961
20150701|2015-06-09 08:30,9,2.801,2.818,2.79,2.815,12821
20150701|2015-06-09 09:00,9,2.816,2.824,2.809,2.818,8682
20150701|2015-06-09 09:30,9,2.819,2.842,2.818,2.819,11216
20150701|2015-06-09 10:00,9,2.82,2.826,2.814,2.822,6396
20150701|2015-06-09 10:30,9,2.822,2.834,2.82,2.831,4060
20150701|2015-06-09 11:00,9,2.831,2.835,2.815,2.825,8255
20150701|2015-06-09 11:30,9,2.826,2.833,2.822,2.827,4277
20150701|2015-06-09 12:00,9,2.828,2.85,2.824,2.845,8631
20150701|2015-06-09 12:30,9,2.845,2.845,2.836,2.841,3976
20150701|2015-06-09 13:00,9,2.84,2.849,2.826,2.844,16164
20150701|2015-06-09 13:30,9,2.843,2.844,2.838,2.84,2849
20150701|2015-06-09 14:00,9,2.84,2.844,2.837,2.838,1424
20150701|2015-06-09 14:30,9,2.837,2.842,2.834,2.835,1441
20150701|2015-06-09 15:00,9,2.835,2.836,2.832,2.833,731
20150701|2015-06-09 15:30,9,2.833,2.834,2.825,2.825,509
20150701|2015-06-09 16:00,9,2.825,2.831,2.824,2.824,203
20150701|2015-06-09 17:00,10,2.833,2.838,2.827,2.836,154
20150701|2015-06-09 17:30,10,2.835,2.844,2.833,2.843,109
20150701|2015-06-09 18:00,10,2.842,2.842,2.832,2.833,157
20150701|2015-06-09 18:30,10,2.833,2.839,2.831,2.836,44
20150701|2015-06-09 19:00,10,2.836,2.84,2.836,2.839,38
20150701|2015-06-09 19:30,10,2.839,2.839,2.833,2.838,54
20150701|2015-06-09 20:00,10,2.837,2.838,2.836,2.837,28
20150701|2015-06-09 20:30,10,2.837,2.841,2.837,2.839,36
20150701|2015-06-09 21:00,10,2.839,2.839,2.837,2.837,13
20150701|2015-06-09 21:30,10,2.839,2.841,2.837,2.84,140
20150701|2015-06-09 22:00,10,2.84,2.848,2.84,2.84,280
20150701|2015-06-09 22:30,10,2.843,2.851,2.841,2.848,147
20150701|2015-06-09 23:00,10,2.849,2.851,2.849,2.851,121
20150701|2015-06-09 23:30,10,2.851,2.88,2.85,2.864,1264
20150701|2015-06-10 00:00,10,2.863,2.868,2.861,2.861,124
20150701|2015-06-10 00:30,10,2.862,2.865,2.861,2.863,56
20150701|2015-06-10 01:00,10,2.862,2.865,2.838,2.845,615
20150701|2015-06-10 01:30,10,2.846,2.85,2.842,2.846,460
20150701|2015-06-10 02:00,10,2.844,2.846,2.835,2.835,471
20150701|2015-06-10 02:30,10,2.835,2.835,2.828,2.834,358
20150701|2015-06-10 03:00,10,2.834,2.846,2.833,2.845,471
20150701|2015-06-10 03:30,10,2.844,2.854,2.841,2.854,624
20150701|2015-06-10 04:00,10,2.854,2.854,2.837,2.841,443
20150701|2015-06-10 04:30,10,2.842,2.842,2.827,2.839,510
20150701|2015-06-10 05:00,10,2.839,2.867,2.839,2.862,881
20150701|2015-06-10 05:30,10,2.862,2.868,2.857,2.865,683
20150701|2015-06-10 06:00,10,2.865,2.9,2.863,2.896,3371
20150701|2015-06-10 06:30,10,2.897,2.9,2.888,2.893,2486
20150701|2015-06-10 07:00,10,2.892,2.922,2.889,2.912,7327
20150701|2015-06-10 07:30,10,2.911,2.913,2.872,2.872,8259
20150701|2015-06-10 08:00,10,2.874,2.91,2.865,2.872,15116
20150701|2015-06-10 08:30,10,2.872,2.875,2.825,2.835,14535
20150701|2015-06-10 09:00,10,2.835,2.871,2.83,2.864,7406
20150701|2015-06-10 09:30,10,2.864,2.867,2.846,2.862,5407
20150701|2015-06-10 10:00,10,2.863,2.873,2.859,2.871,5016
20150701|2015-06-10 10:30,10,2.872,2.874,2.845,2.859,6377
20150701|2015-06-10 11:00,10,2.859,2.888,2.859,2.883,6589
20150701|2015-06-10 11:30,10,2.884,2.904,2.875,2.896,7382
20150701|2015-06-10 12:00,10,2.896,2.9,2.877,2.895,5203
20150701|2015-06-10 12:30,10,2.894,2.899,2.882,2.889,4550
20150701|2015-06-10 13:00,10,2.89,2.903,2.887,2.889,11485
20150701|2015-06-10 13:30,10,2.888,2.891,2.884,2.885,2088
20150701|2015-06-10 14:00,10,2.885,2.891,2.885,2.89,1273
20150701|2015-06-10 14:30,10,2.89,2.897,2.889,2.893,2531
20150701|2015-06-10 15:00,10,2.893,2.902,2.893,2.9,818
20150701|2015-06-10 15:30,10,2.901,2.92,2.9,2.916,621
20150701|2015-06-10 16:00,10,2.911,2.913,2.905,2.913,116
20150701|2015-06-10 17:00,11,2.906,2.914,2.887,2.896,396
20150701|2015-06-10 17:30,11,2.895,2.9,2.888,2.888,135
20150701|2015-06-10 18:00,11,2.888,2.888,2.884,2.886,110
20150701|2015-06-10 18:30,11,2.886,2.903,2.886,2.898,96
20150701|2015-06-10 19:00,11,2.901,2.903,2.89,2.89,140
20150701|2015-06-10 19:30,11,2.893,2.893,2.891,2.893,70
20150701|2015-06-10 20:00,11,2.894,2.894,2.891,2.893,13
20150701|2015-06-10 20:30,11,2.892,2.893,2.89,2.891,88
20150701|2015-06-10 21:00,11,2.89,2.894,2.89,2.893,58
20150701|2015-06-10 21:30,11,2.894,2.894,2.891,2.893,49
20150701|2015-06-10 22:00,11,2.894,2.894,2.89,2.89,71
20150701|2015-06-10 22:30,11,2.89,2.892,2.89,2.892,61
20150701|2015-06-10 23:00,11,2.891,2.895,2.89,2.89,129
20150701|2015-06-10 23:30,11,2.89,2.892,2.884,2.888,170
20150701|2015-06-11 00:00,11,2.888,2.891,2.887,2.888,36
20150701|2015-06-11 00:30,11,2.888,2.889,2.881,2.885,149
20150701|2015-06-11 01:00,11,2.887,2.889,2.882,2.885,87
20150701|2015-06-11 01:30,11,2.885,2.891,2.881,2.886,123
20150701|2015-06-11 02:00,11,2.885,2.9,2.878,2.896,548
20150701|2015-06-11 02:30,11,2.895,2.914,2.894,2.911,590
20150701|2015-06-11 03:00,11,2.911,2.911,2.897,2.898,561
20150701|2015-06-11 03:30,11,2.899,2.901,2.885,2.888,488
20150701|2015-06-11 04:00,11,2.887,2.892,2.884,2.887,249
20150701|2015-06-11 04:30,11,2.886,2.889,2.882,2.886,111
20150701|2015-06-11 05:00,11,2.886,2.887,2.875,2.878,575
20150701|2015-06-11 05:30,11,2.877,2.878,2.862,2.866,888
20150701|2015-06-11 06:00,11,2.867,2.894,2.865,2.892,1594
20150701|2015-06-11 06:30,11,2.892,2.901,2.872,2.873,2134
20150701|2015-06-11 07:00,11,2.874,2.885,2.871,2.878,2214
20150701|2015-06-11 07:30,11,2.877,2.884,2.867,2.876,3712
20150701|2015-06-11 08:00,11,2.877,2.904,2.875,2.898,7180
20150701|2015-06-11 08:30,11,2.897,2.901,2.873,2.873,4218
20150701|2015-06-11 09:00,11,2.873,2.911,2.872,2.887,5905
20150701|2015-06-11 09:30,11,2.887,2.919,2.85,2.863,20299
20150701|2015-06-11 10:00,11,2.864,2.884,2.857,2.861,5827
20150701|2015-06-11 10:30,11,2.861,2.864,2.839,2.841,5463
20150701|2015-06-11 11:00,11,2.841,2.845,2.818,2.823,8445
20150701|2015-06-11 11:30,11,2.823,2.842,2.823,2.838,6087
20150701|2015-06-11 12:00,11,2.838,2.846,2.829,2.846,3318
20150701|2015-06-11 12:30,11,2.846,2.846,2.832,2.841,2549
20150701|2015-06-11 13:00,11,2.841,2.851,2.821,2.829,12375
20150701|2015-06-11 13:30,11,2.83,2.831,2.823,2.825,1973
20150701|2015-06-11 14:00,11,2.826,2.827,2.816,2.819,1363
20150701|2015-06-11 14:30,11,2.818,2.823,2.818,2.821,780
20150701|2015-06-11 15:00,11,2.821,2.822,2.816,2.818,319
20150701|2015-06-11 15:30,11,2.818,2.819,2.816,2.818,330
20150701|2015-06-11 16:00,11,2.818,2.819,2.814,2.816,169
20150701|2015-06-11 17:00,12,2.818,2.819,2.81,2.815,135
20150701|2015-06-11 17:30,12,2.815,2.826,2.815,2.826,118
20150701|2015-06-11 18:00,12,2.826,2.826,2.817,2.818,43
20150701|2015-06-11 18:30,12,2.818,2.819,2.815,2.817,34
20150701|2015-06-11 19:00,12,2.818,2.819,2.816,2.816,28
20150701|2015-06-11 19:30,12,2.82,2.82,2.819,2.82,9
20150701|2015-06-11 20:00,12,2.819,2.82,2.819,2.819,15
20150701|2015-06-11 20:30,12,2.815,2.819,2.814,2.818,31
20150701|2015-06-11 21:00,12,2.817,2.82,2.812,2.812,78
20150701|2015-06-11 21:30,12,2.812,2.813,2.796,2.8,282
20150701|2015-06-11 22:00,12,2.803,2.806,2.795,2.805,187
20150701|2015-06-11 22:30,12,2.804,2.806,2.795,2.797,63
20150701|2015-06-11 23:00,12,2.798,2.804,2.796,2.804,78
20150701|2015-06-11 23:30,12,2.803,2.809,2.79,2.796,279
20150701|2015-06-12 00:00,12,2.795,2.795,2.788,2.79,59
20150701|2015-06-12 00:30,12,2.79,2.792,2.789,2.792,32
20150701|2015-06-12 01:00,12,2.794,2.801,2.794,2.801,39
20150701|2015-06-12 01:30,12,2.798,2.801,2.792,2.797,138
20150701|2015-06-12 02:00,12,2.799,2.814,2.797,2.809,481
20150701|2015-06-12 02:30,12,2.809,2.811,2.801,2.802,196
20150701|2015-06-12 03:00,12,2.802,2.804,2.787,2.792,363
20150701|2015-06-12 03:30,12,2.792,2.796,2.789,2.791,281
20150701|2015-06-12 04:00,12,2.791,2.8,2.791,2.795,159
20150701|2015-06-12 04:30,12,2.795,2.797,2.788,2.793,140
20150701|2015-06-12 05:00,12,2.793,2.806,2.792,2.802,387
20150701|2015-06-12 05:30,12,2.803,2.803,2.789,2.79,428
20150701|2015-06-12 06:00,12,2.79,2.792,2.781,2.783,1178
20150701|2015-06-12 06:30,12,2.784,2.791,2.782,2.789,1046
20150701|2015-06-12 07:00,12,2.788,2.799,2.773,2.783,3883
20150701|2015-06-12 07:30,12,2.781,2.787,2.766,2.767,4561
20150701|2015-06-12 08:00,12,2.768,2.8,2.765,2.8,7667
20150701|2015-06-12 08:30,12,2.799,2.816,2.793,2.811,7741
20150701|2015-06-12 09:00,12,2.81,2.812,2.793,2.796,3905
20150701|2015-06-12 09:30,12,2.796,2.804,2.787,2.8,3396
20150701|2015-06-12 10:00,12,2.801,2.819,2.798,2.813,3472
20150701|2015-06-12 10:30,12,2.814,2.815,2.796,2.803,2843
20150701|2015-06-12 11:00,12,2.802,2.806,2.795,2.797,4039
20150701|2015-06-12 11:30,12,2.796,2.802,2.789,2.792,2364
20150701|2015-06-12 12:00,12,2.793,2.794,2.774,2.78,4728
20150701|2015-06-12 12:30,12,2.779,2.782,2.744,2.747,13334
20150701|2015-06-12 13:00,12,2.746,2.763,2.745,2.75,8915
20150701|2015-06-12 13:30,12,2.751,2.756,2.748,2.753,1895
20150701|2015-06-12 14:00,12,2.753,2.754,2.748,2.75,992
20150701|2015-06-12 14:30,12,2.75,2.759,2.75,2.757,584
20150701|2015-06-12 15:00,12,2.757,2.758,2.753,2.755,461
20150701|2015-06-12 15:30,12,2.755,2.763,2.754,2.76,401
20150701|2015-06-12 16:00,12,2.762,2.764,2.76,2.764,145
20150701|2015-06-14 17:00,15,2.769,2.783,2.764,2.78,473
20150701|2015-06-14 17:30,15,2.781,2.786,2.78,2.783,138
20150701|2015-06-14 18:00,15,2.784,2.798,2.783,2.797,300
20150701|2015-06-14 18:30,15,2.797,2.797,2.795,2.795,96
20150701|2015-06-14 19:00,15,2.797,2.798,2.793,2.797,230
20150701|2015-06-14 19:30,15,2.797,2.82,2.796,2.808,427
20150701|2015-06-14 20:00,15,2.81,2.813,2.808,2.81,84
20150701|2015-06-14 20:30,15,2.809,2.813,2.806,2.81,117
20150701|2015-06-14 21:00,15,2.81,2.813,2.802,2.802,247
20150701|2015-06-14 21:30,15,2.803,2.808,2.801,2.804,170
20150701|2015-06-14 22:00,15,2.803,2.803,2.794,2.796,297
20150701|2015-06-14 22:30,15,2.798,2.803,2.795,2.803,32
20150701|2015-06-14 23:00,15,2.804,2.804,2.801,2.803,38
20150701|2015-06-14 23:30,15,2.802,2.813,2.796,2.811,334
20150701|2015-06-15 00:00,15,2.811,2.811,2.808,2.809,17
20150701|2015-06-15 00:30,15,2.809,2.813,2.808,2.813,38
20150701|2015-06-15 01:00,15,2.813,2.814,2.807,2.814,187
20150701|2015-06-15 01:30,15,2.814,2.817,2.813,2.817,186
20150701|2015-06-15 02:00,15,2.817,2.82,2.816,2.818,238
20150701|2015-06-15 02:30,15,2.817,2.82,2.817,2.82,157
20150701|2015-06-15 03:00,15,2.82,2.831,2.819,2.827,906
20150701|2015-06-15 03:30,15,2.827,2.828,2.818,2.819,321
20150701|2015-06-15 04:00,15,2.819,2.827,2.818,2.823,198
20150701|2015-06-15 04:30,15,2.825,2.826,2.808,2.808,189
20150701|2015-06-15 05:00,15,2.808,2.81,2.793,2.805,695
20150701|2015-06-15 05:30,15,2.805,2.818,2.802,2.812,468
20150701|2015-06-15 06:00,15,2.812,2.817,2.788,2.794,924
20150701|2015-06-15 06:30,15,2.793,2.801,2.777,2.793,1815
20150701|2015-06-15 07:00,15,2.792,2.811,2.772,2.799,3784
20150701|2015-06-15 07:30,15,2.799,2.819,2.783,2.811,3859
20150701|2015-06-15 08:00,15,2.811,2.846,2.801,2.835,13169
20150701|2015-06-15 08:30,15,2.834,2.852,2.825,2.849,7083
20150701|2015-06-15 09:00,15,2.849,2.868,2.842,2.867,8029
20150701|2015-06-15 09:30,15,2.867,2.888,2.864,2.868,9447
20150701|2015-06-15 10:00,15,2.868,2.881,2.868,2.868,3943
20150701|2015-06-15 10:30,15,2.868,2.878,2.853,2.854,4025
20150701|2015-06-15 11:00,15,2.855,2.881,2.853,2.88,4965
20150701|2015-06-15 11:30,15,2.881,2.882,2.868,2.881,3799
20150701|2015-06-15 12:00,15,2.881,2.894,2.874,2.884,5950
20150701|2015-06-15 12:30,15,2.884,2.892,2.88,2.889,3537
20150701|2015-06-15 13:00,15,2.888,2.892,2.872,2.891,8639
20150701|2015-06-15 13:30,15,2.891,2.905,2.889,2.901,4712
20150701|2015-06-15 14:00,15,2.901,2.902,2.896,2.898,1186
20150701|2015-06-15 14:30,15,2.898,2.905,2.894,2.901,1281
20150701|2015-06-15 15:00,15,2.901,2.915,2.9,2.913,991
20150701|2015-06-15 15:30,15,2.913,2.919,2.908,2.909,1388
20150701|2015-06-15 16:00,15,2.909,2.914,2.906,2.911,319
20150701|2015-06-15 17:00,16,2.907,2.925,2.906,2.91,250
20150701|2015-06-15 17:30,16,2.909,2.912,2.905,2.911,157
20150701|2015-06-15 18:00,16,2.909,2.912,2.908,2.911,37
20150701|2015-06-15 18:30,16,2.913,2.913,2.91,2.912,41
20150701|2015-06-15 19:00,16,2.913,2.916,2.912,2.915,102
20150701|2015-06-15 19:30,16,2.917,2.923,2.914,2.915,398
20150701|2015-06-15 20:00,16,2.915,2.917,2.914,2.917,162
20150701|2015-06-15 20:30,16,2.918,2.921,2.916,2.917,62
20150701|2015-06-15 21:00,16,2.917,2.917,2.912,2.914,54
20150701|2015-06-15 21:30,16,2.915,2.917,2.915,2.917,46
20150701|2015-06-15 22:00,16,2.917,2.917,2.915,2.916,55
20150701|2015-06-15 22:30,16,2.916,2.917,2.914,2.915,68
20150701|2015-06-15 23:00,16,2.916,2.917,2.914,2.916,60
20150701|2015-06-15 23:30,16,2.916,2.92,2.915,2.92,205
20150701|2015-06-16 00:00,16,2.92,2.92,2.918,2.919,62
20150701|2015-06-16 00:30,16,2.919,2.92,2.918,2.918,71
20150701|2015-06-16 01:00,16,2.918,2.918,2.913,2.916,290
20150701|2015-06-16 01:30,16,2.915,2.916,2.914,2.914,97
20150701|2015-06-16 02:00,16,2.915,2.918,2.911,2.916,269
20150701|2015-06-16 02:30,16,2.915,2.922,2.914,2.915,393
20150701|2015-06-16 03:00,16,2.915,2.917,2.913,2.913,136
20150701|2015-06-16 03:30,16,2.912,2.914,2.895,2.897,517
20150701|2015-06-16 04:00,16,2.897,2.902,2.892,2.896,608
20150701|2015-06-16 04:30,16,2.898,2.904,2.891,2.893,451
20150701|2015-06-16 05:00,16,2.892,2.914,2.89,2.913,486
20150701|2015-06-16 05:30,16,2.913,2.923,2.906,2.917,771
20150701|2015-06-16 06:00,16,2.917,2.929,2.894,2.898,2680
20150701|2015-06-16 06:30,16,2.898,2.904,2.874,2.885,3677
20150701|2015-06-16 07:00,16,2.885,2.886,2.856,2.867,5320
20150701|2015-06-16 07:30,16,2.867,2.913,2.854,2.895,7109
20150701|2015-06-16 08:00,16,2.896,2.902,2.86,2.864,11303
20150701|2015-06-16 08:30,16,2.864,2.881,2.858,2.862,5115
20150701|2015-06-16 09:00,16,2.863,2.869,2.835,2.838,13191
20150701|2015-06-16 09:30,16,2.838,2.853,2.831,2.836,6061
20150701|2015-06-16 10:00,16,2.837,2.849,2.833,2.846,3531
20150701|2015-06-16 10:30,16,2.846,2.862,2.842,2.86,3818
20150701|2015-06-16 11:00,16,2.86,2.893,2.853,2.88,6937
20150701|2015-06-16 11:30,16,2.88,2.902,2.867,2.883,9149
20150701|2015-06-16 12:00,16,2.884,2.888,2.866,2.873,4279
20150701|2015-06-16 12:30,16,2.874,2.879,2.861,2.877,3961
20150701|2015-06-16 13:00,16,2.878,2.896,2.874,2.894,7787
20150701|2015-06-16 13:30,16,2.895,2.896,2.89,2.894,1658
20150701|2015-06-16 14:00,16,2.894,2.897,2.891,2.894,693
20150701|2015-06-16 14:30,16,2.895,2.899,2.895,2.897,1022
20150701|2015-06-16 15:00,16,2.899,2.91,2.898,2.909,681
20150701|2015-06-16 15:30,16,2.908,2.909,2.902,2.902,605
20150701|2015-06-16 16:00,16,2.904,2.908,2.903,2.903,146
20150701|2015-06-16 17:00,17,2.903,2.91,2.898,2.904,139
20150701|2015-06-16 17:30,17,2.905,2.907,2.904,2.905,28
20150701|2015-06-16 18:00,17,2.904,2.906,2.902,2.905,22
20150701|2015-06-16 18:30,17,2.905,2.907,2.9,2.902,70
20150701|2015-06-16 19:00,17,2.904,2.91,2.9,2.907,167
20150701|2015-06-16 19:30,17,2.907,2.908,2.905,2.905,43
20150701|2015-06-16 20:00,17,2.907,2.907,2.905,2.906,123
20150701|2015-06-16 20:30,17,2.905,2.907,2.905,2.907,5
20150701|2015-06-16 21:00,17,2.907,2.908,2.907,2.907,54
20150701|2015-06-16 21:30,17,2.906,2.907,2.905,2.905,27
20150701|2015-06-16 22:00,17,2.906,2.907,2.905,2.907,34
20150701|2015-06-16 22:30,17,2.907,2.908,2.905,2.905,49
20150701|2015-06-16 23:00,17,2.905,2.907,2.905,2.905,25
20150701|2015-06-16 23:30,17,2.905,2.905,2.899,2.902,116
20150701|2015-06-17 00:00,17,2.901,2.905,2.9,2.903,37
20150701|2015-06-17 00:30,17,2.905,2.906,2.902,2.906,52
20150701|2015-06-17 01:00,17,2.906,2.911,2.898,2.899,221
20150701|2015-06-17 01:30,17,2.898,2.9,2.895,2.896,168
20150701|2015-06-17 02:00,17,2.896,2.898,2.89,2.891,212
20150701|2015-06-17 02:30,17,2.891,2.897,2.889,2.894,235
20150701|2015-06-17 03:00,17,2.892,2.894,2.889,2.892,247
20150701|2015-06-17 03:30,17,2.893,2.894,2.891,2.892,63
20150701|2015-06-17 04:00,17,2.893,2.908,2.891,2.903,552
20150701|2015-06-17 04:30,17,2.904,2.906,2.902,2.906,100
20150701|2015-06-17 05:00,17,2.904,2.915,2.904,2.911,630
20150701|2015-06-17 05:30,17,2.91,2.913,2.905,2.91,739
20150701|2015-06-17 06:00,17,2.91,2.91,2.882,2.891,2049
20150701|2015-06-17 06:30,17,2.889,2.9,2.886,2.895,954
20150701|2015-06-17 07:00,17,2.895,2.898,2.866,2.87,3056
20150701|2015-06-17 07:30,17,2.87,2.88,2.864,2.877,3366
20150701|2015-06-17 08:00,17,2.876,2.944,2.874,2.923,17289
20150701|2015-06-17 08:30,17,2.923,2.955,2.911,2.941,11872
20150701|2015-06-17 09:00,17,2.942,2.948,2.929,2.947,6086
20150701|2015-06-17 09:30,17,2.947,2.95,2.876,2.886,13494
20150701|2015-06-17 10:00,17,2.885,2.888,2.865,2.877,7864
20150701|2015-06-17 10:30,17,2.877,2.885,2.871,2.879,2696
20150701|2015-06-17 11:00,17,2.88,2.897,2.855,2.882,8703
20150701|2015-06-17 11:30,17,2.882,2.882,2.852,2.855,5893
20150701|2015-06-17 12:00,17,2.855,2.863,2.852,2.859,2643
20150701|2015-06-17 12:30,17,2.859,2.867,2.839,2.866,6284
20150701|2015-06-17 13:00,17,2.866,2.88,2.851,2.858,10252
20150701|2015-06-17 13:30,17,2.858,2.863,2.852,2.855,1879
20150701|2015-06-17 14:00,17,2.855,2.856,2.852,2.855,887
20150701|2015-06-17 14:30,17,2.856,2.862,2.855,2.859,887
20150701|2015-06-17 15:00,17,2.859,2.861,2.848,2.848,787
20150701|2015-06-17 15:30,17,2.849,2.85,2.842,2.848,466
20150701|2015-06-17 16:00,17,2.849,2.849,2.844,2.846,106
20150701|2015-06-17 17:00,18,2.85,2.853,2.846,2.852,56
20150701|2015-06-17 17:30,18,2.852,2.855,2.852,2.852,57
20150701|2015-06-17 18:00,18,2.853,2.856,2.853,2.855,22
20150701|2015-06-17 18:30,18,2.855,2.856,2.855,2.855,11
20150701|2015-06-17 19:00,18,2.855,2.856,2.855,2.856,5
20150701|2015-06-17 19:30,18,2.854,2.854,2.853,2.854,38
20150701|2015-06-17 20:00,18,2.854,2.859,2.85,2.85,116
20150701|2015-06-17 20:30,18,2.85,2.851,2.844,2.844,123
20150701|2015-06-17 21:00,18,2.844,2.848,2.844,2.847,46
20150701|2015-06-17 21:30,18,2.846,2.848,2.845,2.848,27
20150701|2015-06-17 22:00,18,2.847,2.847,2.844,2.845,43
20150701|2015-06-17 22:30,18,2.845,2.848,2.845,2.848,19
20150701|2015-06-17 23:00,18,2.848,2.849,2.846,2.849,33
20150701|2015-06-17 23:30,18,2.85,2.85,2.847,2.848,107
20150701|2015-06-18 00:00,18,2.847,2.848,2.846,2.847,31
20150701|2015-06-18 00:30,18,2.846,2.846,2.845,2.845,41
20150701|2015-06-18 01:00,18,2.845,2.847,2.845,2.846,44
20150701|2015-06-18 01:30,18,2.847,2.848,2.846,2.847,39
20150701|2015-06-18 02:00,18,2.847,2.848,2.827,2.839,935
20150701|2015-06-18 02:30,18,2.838,2.843,2.836,2.84,145
20150701|2015-06-18 03:00,18,2.839,2.843,2.828,2.831,515
20150701|2015-06-18 03:30,18,2.831,2.837,2.83,2.834,257
20150701|2015-06-18 04:00,18,2.833,2.833,2.813,2.826,935
20150701|2015-06-18 04:30,18,2.827,2.828,2.818,2.822,270
20150701|2015-06-18 05:00,18,2.822,2.822,2.813,2.814,501
20150701|2015-06-18 05:30,18,2.815,2.819,2.811,2.811,567
20150701|2015-06-18 06:00,18,2.812,2.823,2.81,2.823,696
20150701|2015-06-18 06:30,18,2.821,2.825,2.81,2.818,1197
20150701|2015-06-18 07:00,18,2.817,2.828,2.812,2.828,2185
20150701|2015-06-18 07:30,18,2.829,2.837,2.822,2.831,2346
20150701|2015-06-18 08:00,18,2.83,2.845,2.825,2.837,5198
20150701|2015-06-18 08:30,18,2.838,2.847,2.834,2.843,2758
20150701|2015-06-18 09:00,18,2.843,2.855,2.834,2.84,5363
20150701|2015-06-18 09:30,18,2.845,2.882,2.817,2.854,21244
20150701|2015-06-18 10:00,18,2.853,2.853,2.828,2.837,4814
20150701|2015-06-18 10:30,18,2.837,2.843,2.791,2.801,10136
20150701|2015-06-18 11:00,18,2.801,2.807,2.786,2.797,8575
20150701|2015-06-18 11:30,18,2.796,2.801,2.789,2.79,4005
20150701|2015-06-18 12:00,18,2.79,2.792,2.772,2.778,6258
20150701|2015-06-18 12:30,18,2.78,2.788,2.774,2.783,3681
20150701|2015-06-18 13:00,18,2.784,2.787,2.775,2.779,8767
20150701|2015-06-18 13:30,18,2.779,2.795,2.778,2.79,4240
20150701|2015-06-18 14:00,18,2.79,2.792,2.781,2.781,1137
20150701|2015-06-18 14:30,18,2.782,2.794,2.781,2.792,823
20150701|2015-06-18 15:00,18,2.791,2.794,2.788,2.789,388
20150701|2015-06-18 15:30,18,2.788,2.789,2.785,2.786,183
20150701|2015-06-18 16:00,18,2.786,2.787,2.783,2.784,60
20150701|2015-06-18 17:00,19,2.784,2.788,2.782,2.782,75
20150701|2015-06-18 17:30,19,2.782,2.783,2.778,2.78,62
20150701|2015-06-18 18:00,19,2.779,2.78,2.775,2.777,59
20150701|2015-06-18 18:30,19,2.778,2.781,2.778,2.781,32
20150701|2015-06-18 19:00,19,2.78,2.781,2.779,2.78,31
20150701|2015-06-18 19:30,19,2.779,2.779,2.778,2.779,11
20150701|2015-06-18 20:00,19,2.779,2.779,2.776,2.778,33
20150701|2015-06-18 20:30,19,2.778,2.778,2.763,2.768,497
20150701|2015-06-18 21:00,19,2.765,2.772,2.765,2.771,150
20150701|2015-06-18 21:30,19,2.769,2.771,2.768,2.771,33
20150701|2015-06-18 22:00,19,2.77,2.771,2.767,2.769,29
20150701|2015-06-18 22:30,19,2.77,2.77,2.769,2.769,4
20150701|2015-06-18 23:00,19,2.77,2.77,2.763,2.765,82
20150701|2015-06-18 23:30,19,2.763,2.772,2.762,2.766,112
20150701|2015-06-19 00:00,19,2.765,2.771,2.765,2.771,96
20150701|2015-06-19 00:30,19,2.772,2.773,2.771,2.771,101
20150701|2015-06-19 01:00,19,2.772,2.772,2.764,2.768,118
20150701|2015-06-19 01:30,19,2.768,2.773,2.767,2.772,154
20150701|2015-06-19 02:00,19,2.771,2.773,2.77,2.771,234
20150701|2015-06-19 02:30,19,2.772,2.772,2.769,2.769,158
20150701|2015-06-19 03:00,19,2.77,2.774,2.763,2.77,309
20150701|2015-06-19 03:30,19,2.77,2.783,2.77,2.782,563
20150701|2015-06-19 04:00,19,2.78,2.794,2.78,2.793,419
20150701|2015-06-19 04:30,19,2.794,2.797,2.785,2.791,219
20150701|2015-06-19 05:00,19,2.791,2.799,2.782,2.786,713
20150701|2015-06-19 05:30,19,2.786,2.794,2.778,2.779,516
20150701|2015-06-19 06:00,19,2.78,2.782,2.763,2.764,796
20150701|2015-06-19 06:30,19,2.765,2.767,2.752,2.764,1472
20150701|2015-06-19 07:00,19,2.764,2.765,2.747,2.754,2045
20150701|2015-06-19 07:30,19,2.755,2.776,2.755,2.763,3224
20150701|2015-06-19 08:00,19,2.762,2.766,2.739,2.763,6594
20150701|2015-06-19 08:30,19,2.762,2.781,2.761,2.775,3745
20150701|2015-06-19 09:00,19,2.774,2.775,2.756,2.761,3304
20150701|2015-06-19 09:30,19,2.761,2.787,2.757,2.786,3460
20150701|2015-06-19 10:00,19,2.787,2.807,2.785,2.806,5998
20150701|2015-06-19 10:30,19,2.807,2.808,2.793,2.803,3463
20150701|2015-06-19 11:00,19,2.802,2.813,2.789,2.805,3926
20150701|2015-06-19 11:30,19,2.806,2.832,2.803,2.829,4038
20150701|2015-06-19 12:00,19,2.828,2.837,2.811,2.814,7161
20150701|2015-06-19 12:30,19,2.813,2.831,2.81,2.822,3415
20150701|2015-06-19 13:00,19,2.822,2.831,2.811,2.816,5792
20150701|2015-06-19 13:30,19,2.817,2.821,2.814,2.814,2492
20150701|2015-06-19 14:00,19,2.814,2.815,2.811,2.813,649
20150701|2015-06-19 14:30,19,2.812,2.815,2.808,2.811,602
20150701|2015-06-19 15:00,19,2.81,2.816,2.809,2.815,394
20150701|2015-06-19 15:30,19,2.815,2.819,2.81,2.814,368
20150701|2015-06-19 16:00,19,2.814,2.822,2.814,2.82,211
20150701|2015-06-21 17:00,22,2.749,2.753,2.729,2.74,1131
20150701|2015-06-21 17:30,22,2.739,2.745,2.739,2.741,136
20150701|2015-06-21 18:00,22,2.744,2.747,2.741,2.747,113
20150701|2015-06-21 18:30,22,2.747,2.749,2.745,2.749,61
20150701|2015-06-21 19:00,22,2.749,2.75,2.743,2.745,86
20150701|2015-06-21 19:30,22,2.744,2.745,2.743,2.744,27
20150701|2015-06-21 20:00,22,2.744,2.75,2.744,2.75,122
20150701|2015-06-21 20:30,22,2.75,2.75,2.747,2.748,56
20150701|2015-06-21 21:00,22,2.749,2.749,2.747,2.748,34
20150701|2015-06-21 21:30,22,2.748,2.749,2.748,2.748,33
20150701|2015-06-21 22:00,22,2.749,2.749,2.747,2.749,77
20150701|2015-06-21 22:30,22,2.749,2.749,2.747,2.748,75
20150701|2015-06-21 23:00,22,2.749,2.749,2.747,2.749,36
20150701|2015-06-21 23:30,22,2.749,2.75,2.747,2.75,220
20150701|2015-06-22 00:00,22,2.75,2.75,2.749,2.75,52
20150701|2015-06-22 00:30,22,2.75,2.75,2.745,2.747,44
20150701|2015-06-22 01:00,22,2.748,2.75,2.741,2.744,181
20150701|2015-06-22 01:30,22,2.745,2.747,2.743,2.744,110
20150701|2015-06-22 02:00,22,2.744,2.749,2.744,2.745,181
20150701|2015-06-22 02:30,22,2.745,2.75,2.742,2.749,264
20150701|2015-06-22 03:00,22,2.749,2.75,2.748,2.749,61
20150701|2015-06-22 03:30,22,2.75,2.75,2.745,2.747,188
20150701|2015-06-22 04:00,22,2.746,2.747,2.734,2.739,467
20150701|2015-06-22 04:30,22,2.739,2.74,2.736,2.738,87
20150701|2015-06-22 05:00,22,2.738,2.739,2.734,2.736,184
20150701|2015-06-22 05:30,22,2.736,2.736,2.729,2.732,524
20150701|2015-06-22 06:00,22,2.731,2.744,2.729,2.74,664
20150701|2015-06-22 06:30,22,2.74,2.749,2.738,2.739,1161
20150701|2015-06-22 07:00,22,2.738,2.744,2.736,2.741,1540
20150701|2015-06-22 07:30,22,2.741,2.749,2.74,2.744,2301
20150701|2015-06-22 08:00,22,2.745,2.746,2.715,2.728,10677
20150701|2015-06-22 08:30,22,2.727,2.742,2.725,2.737,4133
20150701|2015-06-22 09:00,22,2.738,2.749,2.732,2.735,3481
20150701|2015-06-22 09:30,22,2.734,2.74,2.729,2.732,2807
20150701|2015-06-22 10:00,22,2.731,2.733,2.725,2.731,2607
20150701|2015-06-22 10:30,22,2.731,2.737,2.728,2.73,2260
20150701|2015-06-22 11:00,22,2.729,2.733,2.725,2.732,2780
20150701|2015-06-22 11:30,22,2.732,2.732,2.724,2.728,2033
20150701|2015-06-22 12:00,22,2.728,2.731,2.726,2.731,1002
20150701|2015-06-22 12:30,22,2.731,2.731,2.719,2.723,2629
20150701|2015-06-22 13:00,22,2.723,2.735,2.719,2.734,6149
20150701|2015-06-22 13:30,22,2.735,2.738,2.733,2.736,1403
20150701|2015-06-22 14:00,22,2.736,2.738,2.732,2.732,761
20150701|2015-06-22 14:30,22,2.733,2.734,2.729,2.733,650
20150701|2015-06-22 15:00,22,2.733,2.738,2.732,2.734,456
20150701|2015-06-22 15:30,22,2.733,2.74,2.733,2.734,338
20150701|2015-06-22 16:00,22,2.735,2.739,2.734,2.735,93
20150701|2015-06-22 17:00,23,2.738,2.742,2.737,2.742,42
20150701|2015-06-22 17:30,23,2.741,2.743,2.732,2.734,139
20150701|2015-06-22 18:00,23,2.731,2.732,2.728,2.732,25
20150701|2015-06-22 18:30,23,2.732,2.732,2.73,2.731,10
20150701|2015-06-22 19:00,23,2.731,2.732,2.726,2.728,73
20150701|2015-06-22 19:30,23,2.728,2.728,2.718,2.723,93
20150701|2015-06-22 20:00,23,2.72,2.725,2.72,2.723,15
20150701|2015-06-22 20:30,23,2.722,2.723,2.718,2.72,46
20150701|2015-06-22 21:00,23,2.719,2.724,2.718,2.718,59
20150701|2015-06-22 21:30,23,2.721,2.722,2.72,2.722,7
20150701|2015-06-22 22:00,23,2.722,2.724,2.722,2.723,6
20150701|2015-06-22 22:30,23,2.722,2.723,2.721,2.723,13
20150701|2015-06-22 23:00,23,2.721,2.724,2.721,2.723,3
20150701|2015-06-22 23:30,23,2.722,2.725,2.72,2.724,86
20150701|2015-06-23 00:00,23,2.723,2.725,2.718,2.719,36
20150701|2015-06-23 00:30,23,2.719,2.726,2.719,2.723,72
20150701|2015-06-23 01:00,23,2.724,2.724,2.721,2.723,22
20150701|2015-06-23 01:30,23,2.725,2.728,2.724,2.728,26
20150701|2015-06-23 02:00,23,2.727,2.728,2.726,2.728,23
20150701|2015-06-23 02:30,23,2.727,2.728,2.72,2.722,56
20150701|2015-06-23 03:00,23,2.723,2.723,2.722,2.722,15
20150701|2015-06-23 03:30,23,2.723,2.729,2.72,2.72,229
20150701|2015-06-23 04:00,23,2.72,2.724,2.713,2.718,292
20150701|2015-06-23 04:30,23,2.717,2.725,2.717,2.725,42
20150701|2015-06-23 05:00,23,2.725,2.73,2.715,2.73,333
20150701|2015-06-23 05:30,23,2.729,2.744,2.728,2.738,427
20150701|2015-06-23 06:00,23,2.739,2.766,2.729,2.758,1340
20150701|2015-06-23 06:30,23,2.758,2.77,2.757,2.763,1111
20150701|2015-06-23 07:00,23,2.764,2.785,2.762,2.774,3409
20150701|2015-06-23 07:30,23,2.776,2.791,2.77,2.788,3135
20150701|2015-06-23 08:00,23,2.787,2.792,2.763,2.778,7667
20150701|2015-06-23 08:30,23,2.778,2.785,2.757,2.763,3178
20150701|2015-06-23 09:00,23,2.762,2.778,2.755,2.771,3471
20150701|2015-06-23 09:30,23,2.772,2.778,2.746,2.749,2868
20150701|2015-06-23 10:00,23,2.748,2.75,2.724,2.735,5920
20150701|2015-06-23 10:30,23,2.736,2.742,2.733,2.735,1351
20150701|2015-06-23 11:00,23,2.734,2.738,2.721,2.729,2110
20150701|2015-06-23 11:30,23,2.728,2.737,2.724,2.731,3036
20150701|2015-06-23 12:00,23,2.731,2.74,2.73,2.733,1437
20150701|2015-06-23 12:30,23,2.733,2.735,2.727,2.729,1269
20150701|2015-06-23 13:00,23,2.728,2.729,2.712,2.724,6094
20150701|2015-06-23 13:30,23,2.725,2.731,2.722,2.727,1760
20150701|2015-06-23 14:00,23,2.727,2.734,2.725,2.731,736
20150701|2015-06-23 14:30,23,2.731,2.733,2.728,2.73,513
20150701|2015-06-23 15:00,23,2.731,2.736,2.729,2.735,311
20150701|2015-06-23 15:30,23,2.734,2.734,2.728,2.728,125
20150701|2015-06-23 16:00,23,2.728,2.728,2.726,2.728,55
20150701|2015-06-23 17:00,24,2.726,2.728,2.722,2.728,66
20150701|2015-06-23 17:30,24,2.728,2.731,2.728,2.731,17
20150701|2015-06-23 18:00,24,2.731,2.731,2.725,2.727,28
20150701|2015-06-23 18:30,24,2.727,2.728,2.723,2.725,49
20150701|2015-06-23 19:00,24,2.724,2.724,2.721,2.724,30
20150701|2015-06-23 19:30,24,2.723,2.726,2.723,2.726,7
20150701|2015-06-23 20:00,24,2.727,2.727,2.725,2.726,10
20150701|2015-06-23 20:30,24,2.724,2.726,2.724,2.724,5
20150701|2015-06-23 21:30,24,2.725,2.725,2.718,2.722,31
20150701|2015-06-23 22:00,24,2.722,2.724,2.722,2.724,7
20150701|2015-06-23 22:30,24,2.721,2.721,2.721,2.721,1
20150701|2015-06-23 23:00,24,2.722,2.722,2.719,2.719,6
20150701|2015-06-23 23:30,24,2.722,2.722,2.719,2.721,28
20150701|2015-06-24 00:00,24,2.721,2.721,2.72,2.72,12
20150701|2015-06-24 00:30,24,2.721,2.724,2.721,2.721,42
20150701|2015-06-24 01:00,24,2.722,2.724,2.717,2.722,35
20150701|2015-06-24 01:30,24,2.724,2.725,2.721,2.724,25
20150701|2015-06-24 02:00,24,2.72,2.725,2.72,2.724,82
20150701|2015-06-24 02:30,24,2.723,2.723,2.723,2.723,12
20150701|2015-06-24 03:00,24,2.723,2.723,2.711,2.719,443
20150701|2015-06-24 03:30,24,2.722,2.745,2.722,2.742,374
20150701|2015-06-24 04:00,24,2.743,2.758,2.743,2.754,265
20150701|2015-06-24 04:30,24,2.755,2.765,2.747,2.755,545
20150701|2015-06-24 05:00,24,2.756,2.764,2.75,2.755,250
20150701|2015-06-24 05:30,24,2.754,2.77,2.754,2.765,251
20150701|2015-06-24 06:00,24,2.766,2.776,2.766,2.769,629
20150701|2015-06-24 06:30,24,2.769,2.772,2.756,2.76,471
20150701|2015-06-24 07:00,24,2.761,2.779,2.76,2.765,1626
20150701|2015-06-24 07:30,24,2.767,2.77,2.741,2.742,2063
20150701|2015-06-24 08:00,24,2.741,2.752,2.732,2.747,1973
20150701|2015-06-24 08:30,24,2.746,2.754,2.737,2.74,1776
20150701|2015-06-24 09:00,24,2.74,2.742,2.73,2.738,1415
20150701|2015-06-24 09:30,24,2.737,2.745,2.73,2.735,1143
20150701|2015-06-24 10:00,24,2.737,2.74,2.728,2.735,1390
20150701|2015-06-24 10:30,24,2.736,2.748,2.735,2.743,1305
20150701|2015-06-24 11:00,24,2.743,2.764,2.743,2.749,2879
20150701|2015-06-24 11:30,24,2.748,2.752,2.743,2.744,1198
20150701|2015-06-24 12:00,24,2.745,2.749,2.737,2.748,1116
20150701|2015-06-24 12:30,24,2.748,2.754,2.743,2.749,1088
20150701|2015-06-24 13:00,24,2.749,2.762,2.747,2.758,2335
20150701|2015-06-24 13:30,24,2.758,2.769,2.758,2.767,1485
20150701|2015-06-24 14:00,24,2.767,2.771,2.764,2.766,382
20150701|2015-06-24 14:30,24,2.767,2.767,2.762,2.764,421
20150701|2015-06-24 15:00,24,2.764,2.772,2.763,2.771,179
20150701|2015-06-24 15:30,24,2.771,2.771,2.763,2.766,113
20150701|2015-06-24 16:00,24,2.765,2.768,2.763,2.768,84
20150701|2015-06-24 17:00,25,2.769,2.77,2.763,2.764,29
20150701|2015-06-24 17:30,25,2.766,2.766,2.765,2.766,12
20150701|2015-06-24 18:00,25,2.765,2.766,2.765,2.766,6
20150701|2015-06-24 18:30,25,2.764,2.764,2.763,2.763,7
20150701|2015-06-24 19:00,25,2.764,2.764,2.755,2.755,43
20150701|2015-06-24 19:30,25,2.757,2.758,2.752,2.756,28
20150701|2015-06-24 20:00,25,2.759,2.766,2.759,2.764,18
20150701|2015-06-24 20:30,25,2.765,2.765,2.764,2.764,2
20150701|2015-06-24 21:00,25,2.763,2.763,2.761,2.761,4
20150701|2015-06-24 22:00,25,2.765,2.766,2.763,2.766,8
20150701|2015-06-24 22:30,25,2.766,2.769,2.766,2.769,14
20150701|2015-06-24 23:00,25,2.77,2.772,2.77,2.772,8
20150701|2015-06-24 23:30,25,2.768,2.78,2.767,2.771,169
20150701|2015-06-25 00:00,25,2.769,2.776,2.756,2.759,124
20150701|2015-06-25 00:30,25,2.756,2.765,2.754,2.757,48
20150701|2015-06-25 01:00,25,2.763,2.763,2.762,2.762,5
20150701|2015-06-25 01:30,25,2.76,2.76,2.758,2.759,12
20150701|2015-06-25 02:00,25,2.762,2.762,2.762,2.762,9
20150701|2015-06-25 02:30,25,2.762,2.762,2.758,2.758,6
20150701|2015-06-25 03:00,25,2.756,2.759,2.756,2.757,3
20150701|2015-06-25 03:30,25,2.758,2.763,2.754,2.76,27
20150701|2015-06-25 04:00,25,2.759,2.777,2.758,2.776,147
20150701|2015-06-25 04:30,25,2.778,2.8,2.773,2.791,402
20150701|2015-06-25 05:00,25,2.791,2.803,2.79,2.795,273
20150701|2015-06-25 05:30,25,2.797,2.798,2.784,2.785,177
20150701|2015-06-25 06:00,25,2.785,2.795,2.783,2.795,148
20150701|2015-06-25 06:30,25,2.792,2.794,2.783,2.785,266
20150701|2015-06-25 07:00,25,2.786,2.786,2.771,2.785,421
20150701|2015-06-25 07:30,25,2.785,2.811,2.785,2.8,1336
20150701|2015-06-25 08:00,25,2.801,2.809,2.793,2.794,1676
20150701|2015-06-25 08:30,25,2.794,2.809,2.794,2.803,1035
20150701|2015-06-25 09:00,25,2.803,2.826,2.803,2.817,1938
20150701|2015-06-25 09:30,25,2.812,2.829,2.78,2.805,4411
20150701|2015-06-25 10:00,25,2.805,2.808,2.784,2.796,1166
20150701|2015-06-25 10:30,25,2.792,2.807,2.786,2.803,634
20150701|2015-06-25 11:00,25,2.804,2.828,2.802,2.811,1220
20150701|2015-06-25 11:30,25,2.812,2.831,2.81,2.819,901
20150701|2015-06-25 12:00,25,2.82,2.836,2.816,2.816,1574
20150701|2015-06-25 12:30,25,2.817,2.854,2.816,2.844,2436
20150701|2015-06-25 13:00,25,2.843,2.854,2.839,2.849,6347
20150701|2015-06-25 13:30,25,2.849,2.849,2.841,2.842,1639
20150701|2015-06-25 14:00,25,2.841,2.845,2.838,2.843,726
20150701|2015-06-25 14:30,25,2.842,2.847,2.842,2.843,581
20150701|2015-06-25 15:00,25,2.843,2.85,2.843,2.848,189
20150701|2015-06-25 15:30,25,2.851,2.851,2.844,2.844,135
20150701|2015-06-25 16:00,25,2.843,2.845,2.842,2.843,59
20150701|2015-06-25 17:00,26,2.841,2.846,2.839,2.846,94
20150701|2015-06-25 17:30,26,2.844,2.844,2.841,2.841,33
20150701|2015-06-25 18:00,26,2.838,2.838,2.836,2.837,26
20150701|2015-06-25 18:30,26,2.837,2.837,2.831,2.831,58
20150701|2015-06-25 19:00,26,2.833,2.836,2.831,2.833,48
20150701|2015-06-25 19:30,26,2.833,2.835,2.833,2.834,14
20150701|2015-06-25 20:00,26,2.833,2.834,2.832,2.832,19
20150701|2015-06-25 20:30,26,2.833,2.833,2.833,2.833,8
20150701|2015-06-25 21:00,26,2.835,2.835,2.835,2.835,1
20150701|2015-06-25 21:30,26,2.835,2.835,2.835,2.835,1
20150701|2015-06-25 22:00,26,2.834,2.835,2.834,2.835,6
20150701|2015-06-25 22:30,26,2.834,2.834,2.833,2.833,34
20150701|2015-06-25 23:00,26,2.833,2.836,2.833,2.834,26
20150701|2015-06-25 23:30,26,2.834,2.834,2.834,2.834,1
20150701|2015-06-26 00:00,26,2.834,2.834,2.834,2.834,1
20150701|2015-06-26 01:00,26,2.833,2.834,2.833,2.834,8
20150701|2015-06-26 01:30,26,2.837,2.838,2.837,2.838,13
20150701|2015-06-26 02:00,26,2.837,2.837,2.834,2.834,16
20150701|2015-06-26 02:30,26,2.835,2.835,2.835,2.835,3
20150701|2015-06-26 03:00,26,2.835,2.835,2.834,2.835,23
20150701|2015-06-26 03:30,26,2.835,2.835,2.834,2.834,9
20150701|2015-06-26 04:00,26,2.834,2.834,2.832,2.832,3
20150701|2015-06-26 04:30,26,2.831,2.835,2.831,2.835,16
20150701|2015-06-26 05:00,26,2.835,2.836,2.83,2.831,27
20150701|2015-06-26 05:30,26,2.834,2.834,2.831,2.832,18
20150701|2015-06-26 06:00,26,2.83,2.83,2.815,2.818,66
20150701|2015-06-26 06:30,26,2.816,2.818,2.802,2.802,139
20150701|2015-06-26 07:00,26,2.801,2.81,2.787,2.81,217
20150701|2015-06-26 07:30,26,2.802,2.802,2.778,2.781,356
20150701|2015-06-26 08:00,26,2.78,2.788,2.78,2.78,658
20150701|2015-06-26 08:30,26,2.781,2.797,2.774,2.781,395
20150701|2015-06-26 09:00,26,2.781,2.781,2.775,2.778,350
20150701|2015-06-26 09:30,26,2.78,2.804,2.779,2.796,324
20150701|2015-06-26 10:00,26,2.8,2.804,2.789,2.803,300
20150701|2015-06-26 10:30,26,2.804,2.808,2.794,2.797,111
20150701|2015-06-26 11:00,26,2.798,2.799,2.786,2.791,61
20150701|2015-06-26 11:30,26,2.794,2.794,2.777,2.777,114
20150701|2015-06-26 12:00,26,2.774,2.778,2.765,2.77,217
20150701|2015-06-26 12:30,26,2.769,2.77,2.756,2.76,157
20150701|2015-06-26 13:00,26,2.761,2.786,2.743,2.754,2238
20150801|2014-12-19 10:00,19,3.4,3.403,3.387,3.387,11
20150801|2014-12-19 10:30,19,3.397,3.412,3.397,3.404,32
20150801|2014-12-19 11:00,19,3.403,3.403,3.39,3.39,27
20150801|2014-12-19 11:30,19,3.389,3.39,3.389,3.389,3
20150801|2014-12-19 12:00,19,3.388,3.388,3.373,3.373,10
20150801|2014-12-19 12:30,19,3.379,3.379,3.376,3.376,41
20150801|2014-12-19 13:00,19,3.376,3.376,3.355,3.369,53
20150801|2014-12-19 13:30,19,3.373,3.377,3.373,3.377,4
20150801|2014-12-19 14:00,19,3.376,3.377,3.37,3.372,23
20150801|2014-12-19 14:30,19,3.372,3.372,3.362,3.362,7
20150801|2014-12-19 15:30,19,3.365,3.365,3.365,3.365,2
20150801|2014-12-22 01:00,22,3.287,3.287,3.287,3.287,1
20150801|2014-12-22 04:30,22,3.277,3.277,3.277,3.277,1
20150801|2014-12-22 05:30,22,3.271,3.271,3.271,3.271,2
20150801|2014-12-22 06:30,22,3.273,3.273,3.273,3.273,1
20150801|2014-12-22 07:00,22,3.245,3.246,3.241,3.241,9
20150801|2014-12-22 07:30,22,3.25,3.255,3.214,3.214,11
20150801|2014-12-22 08:00,22,3.237,3.237,3.235,3.237,6
20150801|2014-12-22 08:30,22,3.238,3.238,3.184,3.209,32
20150801|2014-12-22 09:00,22,3.195,3.206,3.193,3.206,62
20150801|2014-12-22 09:30,22,3.221,3.225,3.214,3.214,24
20150801|2014-12-22 10:00,22,3.215,3.25,3.215,3.249,10
20150801|2014-12-22 10:30,22,3.238,3.239,3.229,3.239,23
20150801|2014-12-22 11:00,22,3.248,3.248,3.248,3.248,2
20150801|2014-12-22 11:30,22,3.264,3.264,3.236,3.237,8
20150801|2014-12-22 12:00,22,3.217,3.217,3.217,3.217,1
20150801|2014-12-22 13:00,22,3.215,3.216,3.187,3.187,18
20150801|2014-12-22 13:30,22,3.197,3.21,3.197,3.202,16
20150801|2014-12-22 14:00,22,3.201,3.224,3.201,3.224,36
20150801|2014-12-22 15:00,22,3.228,3.229,3.226,3.226,6
20150801|2014-12-23 02:30,23,3.231,3.231,3.231,3.231,5
20150801|2014-12-23 03:30,23,3.239,3.239,3.239,3.239,1
20150801|2014-12-23 05:00,23,3.204,3.204,3.204,3.204,1
20150801|2014-12-23 06:30,23,3.247,3.247,3.247,3.247,1
20150801|2014-12-23 07:00,23,3.24,3.24,3.24,3.24,1
20150801|2014-12-23 07:30,23,3.25,3.25,3.211,3.214,16
20150801|2014-12-23 08:00,23,3.213,3.219,3.171,3.172,43
20150801|2014-12-23 08:30,23,3.187,3.199,3.186,3.198,26
20150801|2014-12-23 09:00,23,3.194,3.194,3.186,3.186,16
20150801|2014-12-23 09:30,23,3.18,3.186,3.18,3.182,7
20150801|2014-12-23 10:00,23,3.196,3.22,3.196,3.22,48
20150801|2014-12-23 10:30,23,3.215,3.224,3.212,3.223,20
20150801|2014-12-23 11:00,23,3.22,3.23,3.216,3.216,16
20150801|2014-12-23 11:30,23,3.213,3.213,3.201,3.205,21
20150801|2014-12-23 12:00,23,3.196,3.205,3.196,3.203,17
20150801|2014-12-23 12:30,23,3.207,3.221,3.205,3.221,13
20150801|2014-12-23 13:00,23,3.233,3.238,3.227,3.228,581
20150801|2014-12-23 14:00,23,3.228,3.237,3.228,3.237,255
20150801|2014-12-23 14:30,23,3.238,3.24,3.238,3.24,75
20150801|2014-12-23 15:00,23,3.232,3.238,3.232,3.238,5
20150801|2014-12-23 15:30,23,3.227,3.227,3.227,3.227,1
20150801|2014-12-24 06:30,24,3.2,3.2,3.2,3.2,1
20150801|2014-12-24 07:30,24,3.197,3.198,3.193,3.196,41
20150801|2014-12-24 08:00,24,3.193,3.193,3.19,3.19,4
20150801|2014-12-24 08:30,24,3.193,3.193,3.18,3.185,70
20150801|2014-12-24 09:00,24,3.168,3.182,3.168,3.182,12
20150801|2014-12-24 09:30,24,3.188,3.188,3.177,3.177,38
20150801|2014-12-24 10:00,24,3.177,3.177,3.157,3.169,252
20150801|2014-12-24 10:30,24,3.161,3.169,3.161,3.169,21
20150801|2014-12-24 11:00,24,3.151,3.151,3.124,3.126,47
20150801|2014-12-24 11:30,24,3.13,3.155,3.13,3.155,24
20150801|2014-12-24 12:00,24,3.144,3.159,3.144,3.159,12
20150801|2014-12-25 23:30,26,3.146,3.146,3.146,3.146,1
20150801|2014-12-26 03:00,26,3.13,3.13,3.13,3.13,1
20150801|2014-12-26 05:00,26,3.112,3.112,3.112,3.112,1
20150801|2014-12-26 05:30,26,3.092,3.092,3.092,3.092,1
20150801|2014-12-26 06:00,26,3.103,3.103,3.103,3.103,1
20150801|2014-12-26 08:00,26,3.122,3.13,3.122,3.128,9
20150801|2014-12-26 08:30,26,3.116,3.116,3.101,3.101,38
20150801|2014-12-26 09:00,26,3.101,3.104,3.101,3.104,32
20150801|2014-12-26 09:30,26,3.12,3.13,3.12,3.129,6
20150801|2014-12-26 10:00,26,3.121,3.121,3.121,3.121,10
20150801|2014-12-26 10:30,26,3.121,3.13,3.121,3.126,9
20150801|2014-12-26 11:00,26,3.118,3.118,3.112,3.112,3
20150801|2014-12-26 11:30,26,3.123,3.125,3.118,3.118,15
20150801|2014-12-26 12:00,26,3.129,3.13,3.12,3.12,8
20150801|2014-12-26 12:30,26,3.119,3.134,3.119,3.127,11
20150801|2014-12-26 13:00,26,3.112,3.129,3.109,3.129,8
20150801|2014-12-26 13:30,26,3.137,3.138,3.137,3.138,5
20150801|2014-12-26 14:00,26,3.145,3.145,3.145,3.145,1
20150801|2014-12-28 17:00,29,3.142,3.142,3.142,3.142,1
20150801|2014-12-29 07:00,29,3.142,3.142,3.135,3.142,9
20150801|2014-12-29 07:30,29,3.156,3.156,3.156,3.156,1
20150801|2014-12-29 08:00,29,3.172,3.172,3.163,3.167,16
20150801|2014-12-29 08:30,29,3.165,3.165,3.154,3.154,33
20150801|2014-12-29 09:00,29,3.163,3.163,3.163,3.163,3
20150801|2014-12-29 09:30,29,3.167,3.168,3.155,3.162,9
20150801|2014-12-29 10:00,29,3.155,3.162,3.153,3.16,17
20150801|2014-12-29 10:30,29,3.169,3.171,3.169,3.171,6
20150801|2014-12-29 11:00,29,3.185,3.205,3.185,3.205,52
20150801|2014-12-29 11:30,29,3.197,3.197,3.189,3.19,26
20150801|2014-12-29 12:00,29,3.181,3.181,3.181,3.181,1
20150801|2014-12-29 12:30,29,3.208,3.216,3.206,3.21,14
20150801|2014-12-29 13:00,29,3.211,3.232,3.211,3.232,30
20150801|2014-12-29 13:30,29,3.227,3.232,3.225,3.225,10
20150801|2014-12-29 14:00,29,3.224,3.224,3.22,3.22,2
20150801|2014-12-29 14:30,29,3.217,3.217,3.211,3.211,2
20150801|2014-12-29 23:30,30,3.203,3.203,3.203,3.203,1
20150801|2014-12-30 00:30,30,3.192,3.192,3.192,3.192,1
20150801|2014-12-30 02:30,30,3.214,3.214,3.214,3.214,1
20150801|2014-12-30 07:00,30,3.206,3.206,3.206,3.206,1
20150801|2014-12-30 07:30,30,3.206,3.206,3.206,3.206,1
20150801|2014-12-30 08:00,30,3.208,3.208,3.16,3.16,30
20150801|2014-12-30 08:30,30,3.165,3.165,3.165,3.165,2
20150801|2014-12-30 09:30,30,3.168,3.17,3.167,3.17,8
20150801|2014-12-30 10:00,30,3.168,3.168,3.156,3.156,10
20150801|2014-12-30 10:30,30,3.159,3.159,3.159,3.159,5
20150801|2014-12-30 11:00,30,3.163,3.163,3.162,3.162,28
20150801|2014-12-30 11:30,30,3.16,3.168,3.159,3.168,47
20150801|2014-12-30 12:00,30,3.157,3.165,3.151,3.165,17
20150801|2014-12-30 13:00,30,3.163,3.166,3.163,3.166,7
20150801|2014-12-30 13:30,30,3.163,3.169,3.162,3.169,27
20150801|2014-12-30 14:00,30,3.169,3.169,3.166,3.166,8
20150801|2014-12-30 14:30,30,3.172,3.172,3.168,3.168,8
20150801|2014-12-30 15:00,30,3.168,3.168,3.162,3.162,34
20150801|2014-12-31 00:00,31,3.165,3.165,3.165,3.165,1
20150801|2014-12-31 06:30,31,3.121,3.124,3.121,3.124,2
20150801|2014-12-31 07:00,31,3.119,3.119,3.118,3.118,8
20150801|2014-12-31 07:30,31,3.117,3.119,3.109,3.119,7
20150801|2014-12-31 08:00,31,3.113,3.118,3.113,3.118,2
20150801|2014-12-31 08:30,31,3.116,3.116,3.116,3.116,1
20150801|2014-12-31 09:00,31,3.108,3.11,3.098,3.109,16
20150801|2014-12-31 09:30,31,3.103,3.103,3.101,3.101,6
20150801|2014-12-31 10:00,31,3.107,3.11,3.107,3.11,5
20150801|2014-12-31 10:30,31,3.12,3.127,3.114,3.127,22
20150801|2014-12-31 11:00,31,3.114,3.114,3.09,3.099,34
20150801|2014-12-31 11:30,31,3.082,3.082,3.074,3.074,14
20150801|2014-12-31 12:00,31,3.065,3.066,3.064,3.066,6
20150801|2014-12-31 12:30,31,3.07,3.07,3.058,3.058,14
20150801|2014-12-31 13:00,31,3.054,3.054,3.025,3.031,108
20150801|2014-12-31 13:30,31,3.033,3.057,3.033,3.052,46
20150801|2015-01-01 22:30,2,2.985,2.985,2.985,2.985,1
20150801|2015-01-02 02:00,2,3.016,3.016,3.016,3.016,1
20150801|2015-01-02 03:00,2,3.053,3.053,3.053,3.053,1
20150801|2015-01-02 05:30,2,3.06,3.06,3.06,3.06,1
20150801|2015-01-02 07:00,2,3.08,3.08,3.08,3.08,3
20150801|2015-01-02 07:30,2,3.062,3.062,3.061,3.061,2
20150801|2015-01-02 08:00,2,3.067,3.067,3.061,3.061,2
20150801|2015-01-02 08:30,2,3.089,3.098,3.089,3.095,19
20150801|2015-01-02 09:00,2,3.106,3.106,3.093,3.099,32
20150801|2015-01-02 09:30,2,3.099,3.1,3.092,3.092,12
20150801|2015-01-02 10:00,2,3.092,3.113,3.092,3.102,81
20150801|2015-01-02 10:30,2,3.1,3.109,3.1,3.109,2
20150801|2015-01-02 11:00,2,3.107,3.107,3.1,3.1,14
20150801|2015-01-02 11:30,2,3.11,3.113,3.109,3.113,9
20150801|2015-01-02 12:00,2,3.113,3.113,3.111,3.112,10
20150801|2015-01-02 12:30,2,3.125,3.125,3.125,3.125,1
20150801|2015-01-02 13:00,2,3.125,3.142,3.072,3.072,39
20150801|2015-01-02 13:30,2,3.09,3.09,3.089,3.089,3
20150801|2015-01-02 14:30,2,3.059,3.059,3.059,3.059,1
20150801|2015-01-05 01:00,5,3.157,3.157,3.157,3.157,26
20150801|2015-01-05 05:30,5,3.168,3.168,3.168,3.168,1
20150801|2015-01-05 06:00,5,3.157,3.172,3.157,3.172,4
20150801|2015-01-05 06:30,5,3.172,3.172,3.164,3.164,2
20150801|2015-01-05 07:00,5,3.186,3.186,3.184,3.184,2
20150801|2015-01-05 07:30,5,3.186,3.187,3.183,3.187,4
20150801|2015-01-05 08:00,5,3.156,3.162,3.151,3.151,3
20150801|2015-01-05 08:30,5,3.114,3.115,3.107,3.11,18
20150801|2015-01-05 09:00,5,3.077,3.077,3.077,3.077,1
20150801|2015-01-05 09:30,5,3.087,3.1,3.087,3.1,19
20150801|2015-01-05 10:00,5,3.107,3.118,3.084,3.085,31
20150801|2015-01-05 10:30,5,3.086,3.091,3.083,3.087,29
20150801|2015-01-05 11:00,5,3.1,3.1,3.093,3.093,15
20150801|2015-01-05 11:30,5,3.092,3.092,3.052,3.052,68
20150801|2015-01-05 12:00,5,3.057,3.074,3.057,3.074,18
20150801|2015-01-05 12:30,5,3.071,3.073,3.027,3.031,38
20150801|2015-01-05 13:00,5,3.014,3.014,2.984,2.984,23
20150801|2015-01-05 13:30,5,2.992,3.012,2.989,3.012,3
20150801|2015-01-05 14:00,5,3.002,3.003,3.002,3.003,4
20150801|2015-01-05 14:30,5,3.012,3.021,3.012,3.012,13
20150801|2015-01-05 15:00,5,3.01,3.01,3.01,3.01,1
20150801|2015-01-06 04:30,6,2.941,2.941,2.941,2.941,1
20150801|2015-01-06 05:00,6,2.919,2.919,2.919,2.919,1
20150801|2015-01-06 05:30,6,2.967,2.967,2.967,2.967,1
20150801|2015-01-06 06:00,6,2.967,2.978,2.967,2.978,7
20150801|2015-01-06 06:30,6,2.98,2.991,2.98,2.991,7
20150801|2015-01-06 07:00,6,2.975,2.975,2.923,2.923,22
20150801|2015-01-06 07:30,6,2.939,2.95,2.939,2.95,9
20150801|2015-01-06 08:00,6,2.961,2.973,2.951,2.963,37
20150801|2015-01-06 08:30,6,2.951,2.974,2.951,2.974,18
20150801|2015-01-06 09:00,6,2.967,2.982,2.962,2.962,16
20150801|2015-01-06 09:30,6,2.959,2.98,2.959,2.971,37
20150801|2015-01-06 10:00,6,2.965,2.965,2.927,2.929,31
20150801|2015-01-06 10:30,6,2.929,2.946,2.929,2.946,8
20150801|2015-01-06 11:00,6,2.949,2.957,2.942,2.957,7
20150801|2015-01-06 11:30,6,2.956,2.956,2.953,2.953,2
20150801|2015-01-06 12:00,6,2.948,2.957,2.948,2.957,5
20150801|2015-01-06 12:30,6,2.96,2.989,2.958,2.989,34
20150801|2015-01-06 13:00,6,2.99,3.007,2.988,2.995,27
20150801|2015-01-06 13:30,6,2.997,3.003,2.99,3.003,39
20150801|2015-01-06 14:00,6,3.003,3.003,3.003,3.003,1
20150801|2015-01-06 14:30,6,3.013,3.013,3.011,3.011,2
20150801|2015-01-06 22:30,7,2.994,2.994,2.994,2.994,1
20150801|2015-01-06 23:30,7,2.998,2.998,2.998,2.998,1
20150801|2015-01-07 02:00,7,3.02,3.02,3.02,3.02,10
20150801|2015-01-07 02:30,7,3.03,3.03,3.03,3.03,1
20150801|2015-01-07 06:30,7,3.029,3.03,3.029,3.03,6
20150801|2015-01-07 07:00,7,3.004,3.004,3.004,3.004,35
20150801|2015-01-07 07:30,7,3.018,3.018,3.018,3.018,1
20150801|2015-01-07 08:00,7,3.023,3.031,2.998,3.014,50
20150801|2015-01-07 08:30,7,3.021,3.03,3.019,3.026,12
20150801|2015-01-07 09:00,7,3.03,3.042,3.03,3.041,5
20150801|2015-01-07 09:30,7,3.034,3.043,3.033,3.043,16
20150801|2015-01-07 10:00,7,3.06,3.06,3.038,3.038,79
20150801|2015-01-07 10:30,7,3.041,3.041,3.004,3.004,18
20150801|2015-01-07 11:00,7,3.022,3.027,3,3,6
20150801|2015-01-07 11:30,7,3.001,3.001,2.984,3.001,17
20150801|2015-01-07 12:00,7,2.996,2.996,2.97,2.97,156
20150801|2015-01-07 12:30,7,2.966,2.968,2.937,2.937,49
20150801|2015-01-07 13:00,7,2.93,2.956,2.926,2.955,63
20150801|2015-01-07 13:30,7,2.959,2.972,2.959,2.972,21
20150801|2015-01-07 14:00,7,2.971,2.979,2.971,2.978,7
20150801|2015-01-07 14:30,7,2.971,2.974,2.971,2.974,2
20150801|2015-01-08 01:30,8,2.921,2.921,2.921,2.921,1
20150801|2015-01-08 06:30,8,2.925,2.925,2.925,2.925,1
20150801|2015-01-08 07:30,8,2.946,2.946,2.938,2.938,5
20150801|2015-01-08 08:00,8,2.933,2.942,2.931,2.941,49
20150801|2015-01-08 08:30,8,2.94,2.947,2.94,2.942,11
20150801|2015-01-08 09:00,8,2.951,2.961,2.951,2.961,43
20150801|2015-01-08 09:30,8,2.976,2.99,2.948,2.966,98
20150801|2015-01-08 10:00,8,2.971,2.974,2.941,2.959,43
20150801|2015-01-08 10:30,8,2.958,3.012,2.958,3.012,14
20150801|2015-01-08 11:00,8,3.015,3.015,2.998,2.998,50
20150801|2015-01-08 11:30,8,2.986,3,2.985,3,26
20150801|2015-01-08 12:00,8,2.987,3.021,2.987,3.021,7
20150801|2015-01-08 12:30,8,3.021,3.021,3.018,3.019,4
20150801|2015-01-08 13:00,8,3.007,3.024,2.998,3.022,96
20150801|2015-01-08 13:30,8,3.021,3.021,3.016,3.016,6
20150801|2015-01-08 14:00,8,3.023,3.025,3.019,3.019,10
20150801|2015-01-08 14:30,8,3.023,3.024,3.023,3.024,2
20150801|2015-01-08 15:30,8,3.04,3.04,3.04,3.04,5
20150801|2015-01-09 01:30,9,3.055,3.055,3.055,3.055,1
20150801|2015-01-09 06:30,9,3.038,3.038,3.021,3.021,4
20150801|2015-01-09 07:30,9,3.024,3.031,2.999,3.031,32
20150801|2015-01-09 08:00,9,3.021,3.05,3.021,3.046,29
20150801|2015-01-09 08:30,9,3.042,3.059,3.031,3.059,40
20150801|2015-01-09 09:00,9,3.057,3.066,3.046,3.046,41
20150801|2015-01-09 09:30,9,3.047,3.06,3.043,3.045,38
20150801|2015-01-09 10:00,9,3.049,3.065,3.036,3.059,88
20150801|2015-01-09 10:30,9,3.057,3.066,3.057,3.064,55
20150801|2015-01-09 11:00,9,3.057,3.065,3.048,3.049,47
20150801|2015-01-09 11:30,9,3.047,3.051,3.031,3.05,25
20150801|2015-01-09 12:00,9,3.046,3.054,3.035,3.036,29
20150801|2015-01-09 12:30,9,3.029,3.032,3.005,3.03,55
20150801|2015-01-09 13:00,9,3.032,3.065,3.032,3.065,219
20150801|2015-01-09 13:30,9,3.062,3.062,3.059,3.06,34
20150801|2015-01-09 14:30,9,3.066,3.066,3.063,3.063,13
20150801|2015-01-11 23:30,12,3.024,3.024,3.02,3.02,2
20150801|2015-01-12 01:00,12,3.017,3.017,3.017,3.017,1
20150801|2015-01-12 02:30,12,3.007,3.014,3.007,3.014,8
20150801|2015-01-12 06:30,12,2.972,2.978,2.972,2.974,3
20150801|2015-01-12 07:00,12,2.995,3.004,2.995,3.004,4
20150801|2015-01-12 07:30,12,2.995,2.995,2.985,2.985,13
20150801|2015-01-12 08:00,12,2.989,3.011,2.989,3.005,100
20150801|2015-01-12 08:30,12,3.014,3.016,2.987,2.987,251
20150801|2015-01-12 09:00,12,2.987,2.989,2.963,2.967,227
20150801|2015-01-12 09:30,12,2.977,2.985,2.969,2.985,30
20150801|2015-01-12 10:00,12,2.986,2.989,2.955,2.955,60
20150801|2015-01-12 10:30,12,2.961,2.961,2.922,2.961,116
20150801|2015-01-12 11:00,12,2.952,2.952,2.928,2.936,47
20150801|2015-01-12 11:30,12,2.936,2.936,2.921,2.924,88
20150801|2015-01-12 12:00,12,2.924,2.941,2.924,2.932,44
20150801|2015-01-12 12:30,12,2.936,2.944,2.935,2.941,77
20150801|2015-01-12 13:00,12,2.942,2.942,2.918,2.926,53
20150801|2015-01-12 13:30,12,2.925,2.935,2.925,2.926,22
20150801|2015-01-12 14:00,12,2.923,2.923,2.922,2.922,20
20150801|2015-01-12 14:30,12,2.934,2.934,2.934,2.934,1
20150801|2015-01-12 23:30,13,2.938,2.938,2.938,2.938,1
20150801|2015-01-13 01:30,13,2.943,2.943,2.943,2.943,1
20150801|2015-01-13 02:00,13,2.965,2.965,2.965,2.965,1
20150801|2015-01-13 03:30,13,2.991,2.991,2.991,2.991,1
20150801|2015-01-13 04:00,13,2.98,2.98,2.98,2.98,1
20150801|2015-01-13 04:30,13,2.984,2.984,2.984,2.984,1
20150801|2015-01-13 06:30,13,2.972,2.972,2.963,2.967,13
20150801|2015-01-13 07:00,13,2.972,2.972,2.964,2.964,10
20150801|2015-01-13 07:30,13,2.964,2.975,2.961,2.968,147
20150801|2015-01-13 08:00,13,2.974,2.979,2.95,2.953,115
20150801|2015-01-13 08:30,13,2.961,2.966,2.958,2.958,45
20150801|2015-01-13 09:00,13,2.958,2.958,2.936,2.955,158
20150801|2015-01-13 09:30,13,2.959,2.959,2.953,2.953,41
20150801|2015-01-13 10:00,13,2.965,2.969,2.964,2.968,9
20150801|2015-01-13 10:30,13,2.976,2.976,2.976,2.976,1
20150801|2015-01-13 11:00,13,2.977,2.989,2.968,2.989,36
20150801|2015-01-13 11:30,13,2.986,2.986,2.986,2.986,1
20150801|2015-01-13 12:00,13,2.99,2.99,2.979,2.985,17
20150801|2015-01-13 12:30,13,2.984,2.994,2.984,2.994,14
20150801|2015-01-13 13:00,13,2.996,3.026,2.992,3.025,93
20150801|2015-01-13 13:30,13,3.023,3.028,3.023,3.023,30
20150801|2015-01-13 14:00,13,3.035,3.038,3.035,3.036,7
20150801|2015-01-13 14:30,13,3.029,3.029,3.029,3.029,1
20150801|2015-01-13 15:00,13,3.024,3.024,3.023,3.023,32
20150801|2015-01-13 15:30,13,3.032,3.032,3.032,3.032,1
20150801|2015-01-14 02:00,14,3.04,3.04,3.04,3.04,1
20150801|2015-01-14 04:30,14,3.074,3.074,3.074,3.074,1
20150801|2015-01-14 05:30,14,3.098,3.118,3.098,3.118,18
20150801|2015-01-14 06:00,14,3.118,3.12,3.101,3.101,16
20150801|2015-01-14 06:30,14,3.102,3.102,3.098,3.098,2
20150801|2015-01-14 07:00,14,3.097,3.126,3.097,3.118,52
20150801|2015-01-14 07:30,14,3.125,3.135,3.096,3.127,75
20150801|2015-01-14 08:00,14,3.138,3.158,3.116,3.142,241
20150801|2015-01-14 08:30,14,3.151,3.173,3.142,3.162,45
20150801|2015-01-14 09:00,14,3.16,3.174,3.16,3.167,184
20150801|2015-01-14 09:30,14,3.164,3.164,3.146,3.15,40
20150801|2015-01-14 10:00,14,3.15,3.169,3.147,3.169,88
20150801|2015-01-14 10:30,14,3.169,3.175,3.156,3.167,150
20150801|2015-01-14 11:00,14,3.17,3.183,3.16,3.177,109
20150801|2015-01-14 11:30,14,3.183,3.2,3.182,3.2,379
20150801|2015-01-14 12:00,14,3.2,3.201,3.179,3.179,70
20150801|2015-01-14 12:30,14,3.175,3.182,3.167,3.182,94
20150801|2015-01-14 13:00,14,3.196,3.209,3.19,3.209,637
20150801|2015-01-14 13:30,14,3.2,3.209,3.2,3.203,29
20150801|2015-01-14 14:00,14,3.209,3.218,3.209,3.218,7
20150801|2015-01-14 14:30,14,3.23,3.235,3.227,3.229,40
20150801|2015-01-14 15:00,14,3.238,3.246,3.238,3.241,27
20150801|2015-01-14 15:30,14,3.241,3.242,3.24,3.242,3
20150801|2015-01-14 19:30,15,3.225,3.225,3.225,3.225,3
20150801|2015-01-14 21:30,15,3.225,3.225,3.225,3.225,10
20150801|2015-01-14 22:00,15,3.229,3.229,3.229,3.229,1
20150801|2015-01-15 00:30,15,3.221,3.221,3.221,3.221,1
20150801|2015-01-15 02:00,15,3.211,3.211,3.211,3.211,1
20150801|2015-01-15 02:30,15,3.219,3.219,3.219,3.219,5
20150801|2015-01-15 03:30,15,3.237,3.237,3.237,3.237,1
20150801|2015-01-15 04:00,15,3.239,3.239,3.239,3.239,5
20150801|2015-01-15 04:30,15,3.264,3.265,3.264,3.265,3
20150801|2015-01-15 05:30,15,3.25,3.25,3.23,3.234,17
20150801|2015-01-15 06:00,15,3.219,3.219,3.219,3.219,2
20150801|2015-01-15 06:30,15,3.261,3.266,3.247,3.257,18
20150801|2015-01-15 07:00,15,3.26,3.263,3.253,3.253,11
20150801|2015-01-15 07:30,15,3.253,3.253,3.249,3.25,4
20150801|2015-01-15 08:00,15,3.233,3.262,3.229,3.23,99
20150801|2015-01-15 08:30,15,3.235,3.258,3.235,3.244,109
20150801|2015-01-15 09:00,15,3.235,3.259,3.221,3.226,104
20150801|2015-01-15 09:30,15,3.256,3.268,3.222,3.268,155
20150801|2015-01-15 10:00,15,3.264,3.264,3.174,3.189,112
20150801|2015-01-15 10:30,15,3.19,3.211,3.16,3.171,97
20150801|2015-01-15 11:00,15,3.186,3.202,3.142,3.142,53
20150801|2015-01-15 11:30,15,3.136,3.18,3.135,3.169,50
20150801|2015-01-15 12:00,15,3.173,3.182,3.127,3.136,151
20150801|2015-01-15 12:30,15,3.132,3.132,3.062,3.103,297
20150801|2015-01-15 13:00,15,3.101,3.136,3.097,3.133,118
20150801|2015-01-15 13:30,15,3.131,3.142,3.127,3.142,39
20150801|2015-01-15 14:00,15,3.143,3.149,3.143,3.147,432
20150801|2015-01-15 14:30,15,3.153,3.159,3.15,3.15,3
20150801|2015-01-15 15:30,15,3.137,3.137,3.137,3.137,1
20150801|2015-01-15 23:30,16,3.103,3.103,3.096,3.096,2
20150801|2015-01-16 02:00,16,3.071,3.071,3.071,3.071,1
20150801|2015-01-16 04:00,16,3.059,3.075,3.059,3.075,340
20150801|2015-01-16 04:30,16,3.07,3.07,3.035,3.035,5
20150801|2015-01-16 05:30,16,3.077,3.077,3.077,3.077,2
20150801|2015-01-16 06:00,16,3.077,3.077,3.07,3.07,8
20150801|2015-01-16 06:30,16,3.073,3.073,3.073,3.073,1
20150801|2015-01-16 07:00,16,3.079,3.086,3.079,3.083,26
20150801|2015-01-16 07:30,16,3.087,3.091,3.083,3.084,20
20150801|2015-01-16 08:00,16,3.084,3.084,3.036,3.055,51
20150801|2015-01-16 08:30,16,3.057,3.066,3.054,3.062,30
20150801|2015-01-16 09:00,16,3.065,3.085,3.064,3.084,86
20150801|2015-01-16 09:30,16,3.085,3.145,3.085,3.138,91
20150801|2015-01-16 10:00,16,3.133,3.157,3.062,3.077,573
20150801|2015-01-16 10:30,16,3.077,3.12,3.077,3.09,149
20150801|2015-01-16 11:00,16,3.08,3.092,3.08,3.085,18
20150801|2015-01-16 11:30,16,3.097,3.097,3.092,3.092,3
20150801|2015-01-16 12:00,16,3.101,3.108,3.089,3.091,27
20150801|2015-01-16 12:30,16,3.085,3.085,3.059,3.076,78
20150801|2015-01-16 13:00,16,3.074,3.109,3.074,3.108,25
20150801|2015-01-16 13:30,16,3.099,3.099,3.099,3.099,1
20150801|2015-01-16 15:00,16,3.099,3.099,3.094,3.094,4
20150801|2015-01-18 22:30,20,3.045,3.045,3.045,3.045,1
20150801|2015-01-19 08:00,20,3.033,3.045,3.033,3.044,166
20150801|2015-01-19 08:30,20,3.042,3.042,3.033,3.035,51
20150801|2015-01-19 09:00,20,3.035,3.035,3.026,3.029,120
20150801|2015-01-19 09:30,20,3.035,3.035,3.035,3.035,1
20150801|2015-01-19 10:00,20,3.032,3.032,3.026,3.026,3
20150801|2015-01-19 10:30,20,3.027,3.029,3.027,3.029,8
20150801|2015-01-19 11:30,20,3.034,3.034,3.034,3.034,4
20150801|2015-01-20 02:30,20,3.035,3.035,3.035,3.035,1
20150801|2015-01-20 04:30,20,3.031,3.031,3.031,3.031,1
20150801|2015-01-20 06:00,20,3.025,3.025,3.025,3.025,1
20150801|2015-01-20 06:30,20,3.011,3.011,2.972,2.972,4
20150801|2015-01-20 07:00,20,2.974,2.974,2.952,2.956,41
20150801|2015-01-20 07:30,20,2.969,2.969,2.963,2.963,9
20150801|2015-01-20 08:00,20,2.96,2.991,2.96,2.991,47
20150801|2015-01-20 08:30,20,2.985,2.985,2.968,2.97,40
20150801|2015-01-20 09:00,20,2.961,2.963,2.954,2.955,31
20150801|2015-01-20 09:30,20,2.955,2.958,2.943,2.948,67
20150801|2015-01-20 10:00,20,2.943,2.943,2.922,2.93,15
20150801|2015-01-20 10:30,20,2.93,2.957,2.93,2.933,39
20150801|2015-01-20 11:00,20,2.922,2.936,2.922,2.93,192
20150801|2015-01-20 11:30,20,2.93,2.935,2.918,2.935,203
20150801|2015-01-20 12:00,20,2.937,2.94,2.93,2.938,14
20150801|2015-01-20 12:30,20,2.926,2.928,2.917,2.917,93
20150801|2015-01-20 13:00,20,2.924,2.935,2.917,2.929,94
20150801|2015-01-20 13:30,20,2.925,2.926,2.925,2.926,8
20150801|2015-01-20 14:00,20,2.937,2.938,2.937,2.937,9
20150801|2015-01-20 14:30,20,2.966,2.969,2.966,2.968,9
20150801|2015-01-20 15:00,20,2.967,2.969,2.967,2.969,2
20150801|2015-01-21 03:00,21,3.034,3.034,3.034,3.034,1
20150801|2015-01-21 06:00,21,3.053,3.054,3.028,3.028,19
20150801|2015-01-21 06:30,21,3.024,3.024,2.989,2.989,21
20150801|2015-01-21 07:00,21,3,3.005,2.991,2.991,5
20150801|2015-01-21 07:30,21,2.997,3.017,2.997,3.004,33
20150801|2015-01-21 08:00,21,3.007,3.014,2.978,2.984,65
20150801|2015-01-21 08:30,21,2.975,2.987,2.971,2.98,98
20150801|2015-01-21 09:00,21,2.983,3,2.983,2.999,48
20150801|2015-01-21 09:30,21,3,3,2.972,2.972,74
20150801|2015-01-21 10:00,21,2.97,2.977,2.955,2.955,57
20150801|2015-01-21 10:30,21,2.957,2.98,2.953,2.959,154
20150801|2015-01-21 11:00,21,2.961,2.967,2.949,2.967,180
20150801|2015-01-21 11:30,21,2.976,2.976,2.961,2.961,38
20150801|2015-01-21 12:00,21,2.961,2.988,2.961,2.985,29
20150801|2015-01-21 12:30,21,2.985,3.02,2.985,3.02,82
20150801|2015-01-21 13:00,21,3.025,3.032,3.004,3.031,82
20150801|2015-01-21 13:30,21,3.032,3.032,3.03,3.03,10
20150801|2015-01-21 14:00,21,3.03,3.041,3.018,3.035,9
20150801|2015-01-21 14:30,21,3.022,3.023,3.021,3.023,10
20150801|2015-01-21 15:00,21,3.022,3.027,3.022,3.027,3
20150801|2015-01-21 15:30,21,3.035,3.043,3.033,3.043,17
20150801|2015-01-22 01:00,22,3.066,3.066,3.056,3.056,2
20150801|2015-01-22 03:00,22,3.009,3.009,3.009,3.009,1
20150801|2015-01-22 04:00,22,2.997,2.997,2.997,2.997,1
20150801|2015-01-22 04:30,22,2.995,2.995,2.988,2.989,45
20150801|2015-01-22 05:30,22,3.017,3.019,3.015,3.015,11
20150801|2015-01-22 06:30,22,3.018,3.018,2.99,2.991,44
20150801|2015-01-22 07:00,22,2.989,3.002,2.981,3.002,67
20150801|2015-01-22 07:30,22,3.015,3.015,3,3,4
20150801|2015-01-22 08:00,22,3.004,3.004,2.981,2.981,44
20150801|2015-01-22 08:30,22,2.983,2.994,2.978,2.984,48
20150801|2015-01-22 09:00,22,2.982,2.987,2.977,2.977,40
20150801|2015-01-22 09:30,22,2.977,2.977,2.912,2.926,373
20150801|2015-01-22 10:00,22,2.925,2.925,2.908,2.92,119
20150801|2015-01-22 10:30,22,2.923,2.937,2.9,2.905,285
20150801|2015-01-22 11:00,22,2.9,2.922,2.9,2.922,286
20150801|2015-01-22 11:30,22,2.922,2.924,2.921,2.921,5
20150801|2015-01-22 12:00,22,2.913,2.928,2.911,2.917,31
20150801|2015-01-22 12:30,22,2.923,2.923,2.906,2.906,69
20150801|2015-01-22 13:00,22,2.921,2.96,2.921,2.96,26
20150801|2015-01-22 13:30,22,2.965,2.965,2.961,2.965,25
20150801|2015-01-22 14:00,22,2.964,2.968,2.959,2.959,21
20150801|2015-01-22 14:30,22,2.974,2.974,2.966,2.966,3
20150801|2015-01-22 15:00,22,2.968,2.971,2.96,2.96,25
20150801|2015-01-22 15:30,22,2.963,2.963,2.963,2.963,1
20150801|2015-01-22 23:30,23,2.992,2.992,2.992,2.992,1
20150801|2015-01-23 01:30,23,3.003,3.003,3.003,3.003,1
20150801|2015-01-23 04:00,23,3.006,3.006,3.006,3.006,6
20150801|2015-01-23 05:00,23,3.02,3.02,3.02,3.02,1
20150801|2015-01-23 06:00,23,3.013,3.013,3.013,3.013,1
20150801|2015-01-23 06:30,23,3.014,3.014,3.014,3.014,1
20150801|2015-01-23 07:00,23,3.004,3.015,3.004,3.015,17
20150801|2015-01-23 07:30,23,3.012,3.014,3.007,3.014,10
20150801|2015-01-23 08:00,23,3.026,3.026,3.007,3.019,28
20150801|2015-01-23 08:30,23,3.013,3.014,3.011,3.012,12
20150801|2015-01-23 09:00,23,3.025,3.036,3.023,3.027,39
20150801|2015-01-23 09:30,23,3.01,3.021,3.008,3.018,26
20150801|2015-01-23 10:00,23,3.017,3.023,2.999,3.018,59
20150801|2015-01-23 10:30,23,3.026,3.034,3.025,3.034,21
20150801|2015-01-23 11:00,23,3.037,3.041,3.028,3.029,76
20150801|2015-01-23 11:30,23,3.023,3.035,3.019,3.035,18
20150801|2015-01-23 12:00,23,3.04,3.04,3.019,3.019,15
20150801|2015-01-23 12:30,23,3.024,3.034,3.024,3.028,11
20150801|2015-01-23 13:00,23,3.037,3.048,3.035,3.045,133
20150801|2015-01-25 17:30,26,3.001,3.001,2.996,2.996,10
20150801|2015-01-25 18:00,26,2.99,2.995,2.989,2.989,14
20150801|2015-01-25 19:00,26,3.005,3.005,3.005,3.005,5
20150801|2015-01-25 23:30,26,3.014,3.014,3.014,3.014,1
20150801|2015-01-26 01:30,26,3.014,3.014,3.014,3.014,1
20150801|2015-01-26 02:30,26,2.984,2.984,2.984,2.984,1
20150801|2015-01-26 04:00,26,2.95,2.96,2.95,2.96,2
20150801|2015-01-26 06:00,26,2.953,2.958,2.953,2.958,5
20150801|2015-01-26 06:30,26,2.963,2.979,2.961,2.979,22
20150801|2015-01-26 07:00,26,2.975,2.98,2.974,2.98,6
20150801|2015-01-26 07:30,26,2.986,2.988,2.981,2.981,29
20150801|2015-01-26 08:00,26,2.983,2.986,2.97,2.986,81
20150801|2015-01-26 08:30,26,2.996,3.015,2.994,3.015,28
20150801|2015-01-26 09:00,26,3.019,3.025,3.008,3.015,47
20150801|2015-01-26 09:30,26,3.015,3.026,3.006,3.009,34
20150801|2015-01-26 10:00,26,3.022,3.022,3.009,3.009,13
20150801|2015-01-26 10:30,26,3.001,3.001,2.985,2.991,86
20150801|2015-01-26 11:00,26,2.985,2.992,2.973,2.974,15
20150801|2015-01-26 11:30,26,2.973,2.973,2.956,2.956,65
20150801|2015-01-26 12:00,26,2.962,2.964,2.954,2.954,22
20150801|2015-01-26 12:30,26,2.954,2.963,2.945,2.963,67
20150801|2015-01-26 13:00,26,2.967,2.984,2.948,2.984,48
20150801|2015-01-26 13:30,26,2.98,2.98,2.98,2.98,3
20150801|2015-01-26 14:00,26,2.967,2.967,2.966,2.966,2
20150801|2015-01-26 14:30,26,2.97,2.97,2.967,2.967,33
20150801|2015-01-26 15:00,26,2.982,2.982,2.982,2.982,1
20150801|2015-01-26 15:30,26,2.98,2.98,2.98,2.98,3
20150801|2015-01-27 02:00,27,3.03,3.03,3.03,3.03,1
20150801|2015-01-27 02:30,27,3.054,3.054,3.054,3.054,1
20150801|2015-01-27 05:00,27,3.042,3.042,3.042,3.042,1
20150801|2015-01-27 05:30,27,3.052,3.052,3.047,3.051,9
20150801|2015-01-27 06:00,27,3.055,3.055,3.034,3.034,6
20150801|2015-01-27 06:30,27,3.024,3.038,3.024,3.038,3
20150801|2015-01-27 07:00,27,3.028,3.029,3.016,3.016,15
20150801|2015-01-27 07:30,27,3.015,3.021,3.013,3.013,16
20150801|2015-01-27 08:00,27,3.025,3.025,3.019,3.019,34
20150801|2015-01-27 08:30,27,3.013,3.02,3.013,3.02,8
20150801|2015-01-27 09:00,27,3.025,3.026,3.014,3.026,10
20150801|2015-01-27 09:30,27,3.028,3.036,3.028,3.032,16
20150801|2015-01-27 10:00,27,3.032,3.037,3.03,3.037,109
20150801|2015-01-27 10:30,27,3.038,3.046,3.016,3.045,98
20150801|2015-01-27 11:00,27,3.04,3.048,3.04,3.044,148
20150801|2015-01-27 11:30,27,3.048,3.048,3.038,3.041,60
20150801|2015-01-27 12:00,27,3.038,3.047,3.034,3.045,58
20150801|2015-01-27 12:30,27,3.037,3.042,3.012,3.016,417
20150801|2015-01-27 13:00,27,3.015,3.046,3.013,3.04,191
20150801|2015-01-27 13:30,27,3.028,3.029,3.02,3.021,22
20150801|2015-01-27 14:00,27,3.019,3.02,3.019,3.02,37
20150801|2015-01-27 14:30,27,3.017,3.017,3.007,3.007,9
20150801|2015-01-27 15:00,27,3.007,3.007,2.999,3.002,8
20150801|2015-01-27 16:00,27,3.005,3.005,3.005,3.005,2
20150801|2015-01-28 04:00,28,2.98,2.98,2.98,2.98,1
20150801|2015-01-28 06:30,28,2.982,2.995,2.982,2.995,2
20150801|2015-01-28 07:00,28,2.979,2.979,2.974,2.974,6
20150801|2015-01-28 07:30,28,2.981,2.982,2.977,2.977,15
20150801|2015-01-28 08:00,28,2.972,2.972,2.963,2.965,105
20150801|2015-01-28 08:30,28,2.961,2.961,2.944,2.947,60
20150801|2015-01-28 09:00,28,2.952,2.955,2.952,2.955,41
20150801|2015-01-28 09:30,28,2.96,2.968,2.959,2.96,116
20150801|2015-01-28 10:00,28,2.962,2.962,2.953,2.961,28
20150801|2015-01-28 10:30,28,2.967,2.969,2.964,2.969,11
20150801|2015-01-28 11:00,28,2.983,2.983,2.964,2.968,21
20150801|2015-01-28 11:30,28,2.955,2.955,2.926,2.927,54
20150801|2015-01-28 12:00,28,2.937,2.95,2.928,2.95,36
20150801|2015-01-28 12:30,28,2.951,2.951,2.93,2.938,25
20150801|2015-01-28 13:00,28,2.954,2.968,2.944,2.968,46
20150801|2015-01-28 13:30,28,2.963,2.968,2.963,2.966,17
20150801|2015-01-28 14:00,28,2.965,2.98,2.965,2.98,35
20150801|2015-01-28 14:30,28,2.97,2.97,2.97,2.97,4
20150801|2015-01-28 15:00,28,2.97,2.977,2.97,2.97,35
20150801|2015-01-28 23:30,29,2.98,2.98,2.973,2.973,2
20150801|2015-01-29 01:00,29,3.002,3.002,3.002,3.002,1
20150801|2015-01-29 02:30,29,3,3,2.997,2.997,10
20150801|2015-01-29 03:00,29,3.029,3.029,3.029,3.029,1
20150801|2015-01-29 04:00,29,3.022,3.029,3.022,3.029,2
20150801|2015-01-29 05:00,29,2.993,2.993,2.989,2.989,2
20150801|2015-01-29 06:00,29,2.967,2.967,2.967,2.967,2
20150801|2015-01-29 06:30,29,2.984,2.989,2.984,2.989,3
20150801|2015-01-29 07:00,29,2.989,2.993,2.987,2.987,3
20150801|2015-01-29 07:30,29,2.968,2.968,2.965,2.965,2
20150801|2015-01-29 08:00,29,2.977,2.981,2.954,2.954,35
20150801|2015-01-29 08:30,29,2.947,2.949,2.938,2.949,82
20150801|2015-01-29 09:00,29,2.945,2.966,2.945,2.963,37
20150801|2015-01-29 09:30,29,2.955,2.955,2.812,2.823,610
20150801|2015-01-29 10:00,29,2.823,2.828,2.815,2.817,145
20150801|2015-01-29 10:30,29,2.813,2.819,2.806,2.819,50
20150801|2015-01-29 11:00,29,2.814,2.839,2.81,2.836,218
20150801|2015-01-29 11:30,29,2.83,2.83,2.813,2.82,60
20150801|2015-01-29 12:00,29,2.819,2.83,2.819,2.83,21
20150801|2015-01-29 12:30,29,2.828,2.845,2.821,2.838,87
20150801|2015-01-29 13:00,29,2.838,2.856,2.836,2.856,69
20150801|2015-01-29 13:30,29,2.859,2.862,2.854,2.862,15
20150801|2015-01-29 14:00,29,2.853,2.853,2.848,2.848,12
20150801|2015-01-29 14:30,29,2.856,2.856,2.849,2.849,7
20150801|2015-01-29 15:00,29,2.85,2.857,2.85,2.857,11
20150801|2015-01-29 15:30,29,2.855,2.858,2.855,2.858,12
20150801|2015-01-29 19:00,30,2.85,2.85,2.85,2.85,10
20150801|2015-01-29 23:00,30,2.84,2.84,2.84,2.84,10
20150801|2015-01-30 00:00,30,2.849,2.849,2.849,2.849,1
20150801|2015-01-30 01:00,30,2.843,2.843,2.835,2.835,2
20150801|2015-01-30 02:00,30,2.828,2.828,2.828,2.828,2
20150801|2015-01-30 02:30,30,2.823,2.823,2.823,2.823,1
20150801|2015-01-30 05:00,30,2.829,2.829,2.829,2.829,3
20150801|2015-01-30 05:30,30,2.829,2.829,2.81,2.81,12
20150801|2015-01-30 06:00,30,2.799,2.799,2.789,2.79,7
20150801|2015-01-30 06:30,30,2.811,2.827,2.811,2.824,20
20150801|2015-01-30 07:00,30,2.813,2.813,2.813,2.813,1
20150801|2015-01-30 07:30,30,2.828,2.828,2.8,2.82,34
20150801|2015-01-30 08:00,30,2.814,2.814,2.796,2.807,45
20150801|2015-01-30 08:30,30,2.812,2.853,2.812,2.852,121
20150801|2015-01-30 09:00,30,2.837,2.84,2.814,2.814,85
20150801|2015-01-30 09:30,30,2.814,2.82,2.801,2.811,57
20150801|2015-01-30 10:00,30,2.811,2.816,2.805,2.812,137
20150801|2015-01-30 10:30,30,2.81,2.816,2.802,2.802,53
20150801|2015-01-30 11:30,30,2.793,2.814,2.792,2.802,25
20150801|2015-01-30 12:00,30,2.809,2.824,2.808,2.819,39
20150801|2015-01-30 12:30,30,2.825,2.825,2.809,2.809,6
20150801|2015-01-30 13:00,30,2.791,2.826,2.791,2.82,175
20150801|2015-01-30 13:30,30,2.82,2.82,2.81,2.814,183
20150801|2015-01-30 14:00,30,2.811,2.811,2.808,2.808,6
20150801|2015-01-30 14:30,30,2.817,2.82,2.813,2.813,5
20150801|2015-01-30 15:00,30,2.809,2.809,2.805,2.805,16
20150801|2015-02-01 17:00,2,2.803,2.821,2.797,2.817,23
20150801|2015-02-01 23:30,2,2.814,2.814,2.804,2.804,2
20150801|2015-02-02 02:30,2,2.786,2.786,2.786,2.786,1
20150801|2015-02-02 03:00,2,2.791,2.791,2.791,2.791,1
20150801|2015-02-02 06:30,2,2.78,2.78,2.78,2.78,8
20150801|2015-02-02 07:00,2,2.788,2.796,2.782,2.787,10
20150801|2015-02-02 07:30,2,2.784,2.797,2.779,2.791,8
20150801|2015-02-02 08:00,2,2.797,2.797,2.775,2.791,74
20150801|2015-02-02 08:30,2,2.784,2.784,2.761,2.773,22
20150801|2015-02-02 09:00,2,2.77,2.77,2.757,2.767,16
20150801|2015-02-02 09:30,2,2.767,2.768,2.754,2.754,67
20150801|2015-02-02 10:00,2,2.756,2.762,2.755,2.759,53
20150801|2015-02-02 10:30,2,2.759,2.784,2.758,2.782,80
20150801|2015-02-02 11:00,2,2.785,2.809,2.785,2.809,59
20150801|2015-02-02 11:30,2,2.787,2.803,2.785,2.803,24
20150801|2015-02-02 12:30,2,2.792,2.801,2.792,2.801,5
20150801|2015-02-02 13:00,2,2.799,2.816,2.797,2.815,38
20150801|2015-02-02 14:00,2,2.807,2.807,2.807,2.807,2
20150801|2015-02-02 14:30,2,2.807,2.81,2.806,2.806,30
20150801|2015-02-02 15:00,2,2.817,2.817,2.816,2.816,4
20150801|2015-02-02 22:30,3,2.837,2.837,2.836,2.836,2
20150801|2015-02-02 23:30,3,2.844,2.844,2.844,2.844,1
20150801|2015-02-03 02:30,3,2.831,2.831,2.831,2.831,1
20150801|2015-02-03 03:00,3,2.829,2.829,2.829,2.829,1
20150801|2015-02-03 03:30,3,2.827,2.827,2.827,2.827,1
20150801|2015-02-03 04:00,3,2.835,2.835,2.835,2.835,1
20150801|2015-02-03 04:30,3,2.845,2.845,2.845,2.845,1
20150801|2015-02-03 06:00,3,2.841,2.841,2.835,2.835,3
20150801|2015-02-03 06:30,3,2.832,2.832,2.832,2.832,2
20150801|2015-02-03 07:00,3,2.837,2.838,2.815,2.815,7
20150801|2015-02-03 07:30,3,2.83,2.83,2.815,2.822,63
20150801|2015-02-03 08:00,3,2.826,2.826,2.81,2.811,6
20150801|2015-02-03 08:30,3,2.81,2.812,2.799,2.808,28
20150801|2015-02-03 09:00,3,2.811,2.82,2.811,2.815,15
20150801|2015-02-03 09:30,3,2.823,2.835,2.823,2.824,42
20150801|2015-02-03 10:00,3,2.824,2.824,2.809,2.809,108
20150801|2015-02-03 10:30,3,2.812,2.824,2.808,2.824,64
20150801|2015-02-03 11:00,3,2.825,2.857,2.824,2.854,125
20150801|2015-02-03 11:30,3,2.853,2.895,2.853,2.894,77
20150801|2015-02-03 12:00,3,2.89,2.9,2.886,2.895,62
20150801|2015-02-03 12:30,3,2.903,2.903,2.882,2.885,35
20150801|2015-02-03 13:00,3,2.884,2.892,2.878,2.89,102
20150801|2015-02-03 13:30,3,2.88,2.88,2.875,2.877,54
20150801|2015-02-03 14:30,3,2.882,2.882,2.882,2.882,5
20150801|2015-02-03 15:00,3,2.884,2.885,2.884,2.885,2
20150801|2015-02-03 23:30,4,2.892,2.892,2.892,2.892,1
20150801|2015-02-04 06:30,4,2.869,2.869,2.869,2.869,1
20150801|2015-02-04 07:00,4,2.867,2.867,2.849,2.849,3
20150801|2015-02-04 07:30,4,2.867,2.884,2.867,2.88,14
20150801|2015-02-04 08:00,4,2.886,2.886,2.851,2.855,48
20150801|2015-02-04 08:30,4,2.849,2.85,2.82,2.827,32
20150801|2015-02-04 09:00,4,2.827,2.831,2.814,2.831,57
20150801|2015-02-04 09:30,4,2.828,2.828,2.817,2.817,11
20150801|2015-02-04 10:00,4,2.815,2.822,2.812,2.816,22
20150801|2015-02-04 10:30,4,2.821,2.829,2.816,2.822,20
20150801|2015-02-04 11:00,4,2.818,2.823,2.809,2.812,14
20150801|2015-02-04 11:30,4,2.809,2.811,2.799,2.8,75
20150801|2015-02-04 12:00,4,2.801,2.82,2.801,2.811,52
20150801|2015-02-04 12:30,4,2.815,2.82,2.81,2.819,14
20150801|2015-02-04 13:00,4,2.818,2.824,2.805,2.812,76
20150801|2015-02-04 13:30,4,2.81,2.812,2.809,2.812,9
20150801|2015-02-04 14:00,4,2.811,2.815,2.811,2.815,9
20150801|2015-02-04 14:30,4,2.816,2.816,2.816,2.816,9
20150801|2015-02-04 15:00,4,2.815,2.815,2.815,2.815,1
20150801|2015-02-04 23:30,5,2.827,2.827,2.827,2.827,1
20150801|2015-02-05 02:00,5,2.823,2.823,2.823,2.823,1
20150801|2015-02-05 06:00,5,2.821,2.821,2.821,2.821,1
20150801|2015-02-05 06:30,5,2.811,2.811,2.784,2.789,18
20150801|2015-02-05 07:00,5,2.788,2.796,2.787,2.796,17
20150801|2015-02-05 07:30,5,2.803,2.804,2.803,2.804,2
20150801|2015-02-05 08:00,5,2.79,2.795,2.771,2.782,43
20150801|2015-02-05 08:30,5,2.783,2.792,2.78,2.785,60
20150801|2015-02-05 09:00,5,2.785,2.796,2.776,2.78,91
20150801|2015-02-05 09:30,5,2.778,2.779,2.746,2.762,98
20150801|2015-02-05 10:00,5,2.76,2.775,2.751,2.775,99
20150801|2015-02-05 10:30,5,2.774,2.796,2.756,2.795,142
20150801|2015-02-05 11:00,5,2.794,2.806,2.789,2.794,35
20150801|2015-02-05 11:30,5,2.79,2.79,2.768,2.779,51
20150801|2015-02-05 12:00,5,2.784,2.784,2.769,2.775,19
20150801|2015-02-05 12:30,5,2.777,2.777,2.763,2.764,37
20150801|2015-02-05 13:00,5,2.768,2.775,2.759,2.766,33
20150801|2015-02-05 13:30,5,2.764,2.769,2.764,2.769,14
20150801|2015-02-05 15:00,5,2.772,2.772,2.772,2.772,2
20150801|2015-02-05 23:30,6,2.79,2.79,2.79,2.79,1
20150801|2015-02-06 01:30,6,2.783,2.783,2.783,2.783,2
20150801|2015-02-06 02:00,6,2.788,2.788,2.788,2.788,1
20150801|2015-02-06 06:00,6,2.767,2.767,2.764,2.764,2
20150801|2015-02-06 07:00,6,2.756,2.757,2.756,2.756,6
20150801|2015-02-06 07:30,6,2.756,2.756,2.756,2.756,1
20150801|2015-02-06 08:00,6,2.763,2.77,2.761,2.761,20
20150801|2015-02-06 08:30,6,2.776,2.79,2.775,2.784,64
20150801|2015-02-06 09:00,6,2.787,2.792,2.786,2.789,20
20150801|2015-02-06 09:30,6,2.786,2.786,2.771,2.785,36
20150801|2015-02-06 10:00,6,2.791,2.792,2.767,2.767,158
20150801|2015-02-06 10:30,6,2.769,2.772,2.765,2.766,20
20150801|2015-02-06 11:00,6,2.763,2.765,2.76,2.765,56
20150801|2015-02-06 11:30,6,2.772,2.772,2.767,2.767,9
20150801|2015-02-06 12:00,6,2.765,2.765,2.765,2.765,1
20150801|2015-02-06 12:30,6,2.764,2.771,2.761,2.771,38
20150801|2015-02-06 13:00,6,2.771,2.778,2.767,2.768,26
20150801|2015-02-06 14:00,6,2.774,2.774,2.774,2.774,6
20150801|2015-02-06 15:00,6,2.766,2.766,2.766,2.766,1
20150801|2015-02-08 17:00,9,2.82,2.825,2.818,2.818,23
20150801|2015-02-08 20:00,9,2.835,2.835,2.835,2.835,8
20150801|2015-02-08 22:00,9,2.833,2.833,2.833,2.833,1
20150801|2015-02-08 23:30,9,2.84,2.84,2.84,2.84,1
20150801|2015-02-09 01:00,9,2.851,2.855,2.851,2.854,18
20150801|2015-02-09 03:30,9,2.854,2.855,2.854,2.855,11
20150801|2015-02-09 05:00,9,2.85,2.85,2.85,2.85,1
20150801|2015-02-09 05:30,9,2.84,2.84,2.84,2.84,1
20150801|2015-02-09 06:00,9,2.831,2.832,2.831,2.832,7
20150801|2015-02-09 06:30,9,2.822,2.823,2.812,2.814,5
20150801|2015-02-09 07:00,9,2.83,2.83,2.813,2.813,10
20150801|2015-02-09 07:30,9,2.803,2.814,2.801,2.811,11
20150801|2015-02-09 08:00,9,2.809,2.81,2.781,2.794,33
20150801|2015-02-09 08:30,9,2.788,2.788,2.777,2.777,14
20150801|2015-02-09 09:00,9,2.783,2.8,2.783,2.8,48
20150801|2015-02-09 09:30,9,2.795,2.802,2.79,2.8,33
20150801|2015-02-09 10:00,9,2.802,2.807,2.796,2.796,12
20150801|2015-02-09 10:30,9,2.799,2.799,2.779,2.78,70
20150801|2015-02-09 11:00,9,2.781,2.79,2.775,2.79,37
20150801|2015-02-09 11:30,9,2.789,2.789,2.781,2.784,30
20150801|2015-02-09 12:00,9,2.782,2.784,2.777,2.784,55
20150801|2015-02-09 12:30,9,2.789,2.804,2.788,2.804,12
20150801|2015-02-09 13:00,9,2.806,2.806,2.787,2.802,25
20150801|2015-02-09 14:00,9,2.805,2.817,2.805,2.812,15
20150801|2015-02-09 14:30,9,2.813,2.813,2.804,2.805,7
20150801|2015-02-09 15:00,9,2.816,2.818,2.816,2.818,4
20150801|2015-02-09 23:30,10,2.829,2.831,2.829,2.831,3
20150801|2015-02-10 00:30,10,2.836,2.836,2.836,2.836,1
20150801|2015-02-10 02:00,10,2.834,2.834,2.834,2.834,1
20150801|2015-02-10 02:30,10,2.833,2.833,2.833,2.833,1
20150801|2015-02-10 03:00,10,2.832,2.832,2.832,2.832,1
20150801|2015-02-10 06:00,10,2.828,2.828,2.828,2.828,1
20150801|2015-02-10 07:00,10,2.829,2.834,2.829,2.834,8
20150801|2015-02-10 07:30,10,2.828,2.845,2.827,2.843,38
20150801|2015-02-10 08:00,10,2.844,2.869,2.843,2.86,107
20150801|2015-02-10 08:30,10,2.86,2.86,2.85,2.85,55
20150801|2015-02-10 09:00,10,2.85,2.857,2.85,2.857,12
20150801|2015-02-10 09:30,10,2.858,2.881,2.857,2.88,65
20150801|2015-02-10 10:00,10,2.877,2.884,2.872,2.884,29
20150801|2015-02-10 10:30,10,2.883,2.909,2.88,2.904,83
20150801|2015-02-10 11:00,10,2.907,2.914,2.891,2.913,48
20150801|2015-02-10 11:30,10,2.915,2.921,2.914,2.915,53
20150801|2015-02-10 12:00,10,2.912,2.915,2.897,2.897,23
20150801|2015-02-10 12:30,10,2.903,2.903,2.88,2.88,27
20150801|2015-02-10 13:00,10,2.876,2.881,2.868,2.873,58
20150801|2015-02-10 13:30,10,2.87,2.87,2.865,2.865,25
20150801|2015-02-10 14:00,10,2.87,2.87,2.869,2.869,6
20150801|2015-02-10 14:30,10,2.872,2.872,2.872,2.872,1
20150801|2015-02-10 15:00,10,2.874,2.877,2.873,2.874,37
20150801|2015-02-10 21:30,11,2.874,2.874,2.874,2.874,1
20150801|2015-02-10 22:30,11,2.875,2.875,2.874,2.874,2
20150801|2015-02-11 00:00,11,2.894,2.894,2.894,2.894,1
20150801|2015-02-11 02:30,11,2.915,2.915,2.915,2.915,1
20150801|2015-02-11 04:00,11,2.927,2.927,2.926,2.926,8
20150801|2015-02-11 05:30,11,2.955,2.955,2.955,2.955,1
20150801|2015-02-11 06:00,11,2.965,2.99,2.963,2.99,13
20150801|2015-02-11 06:30,11,2.979,3.003,2.979,2.997,42
20150801|2015-02-11 07:00,11,2.992,2.992,2.967,2.967,49
20150801|2015-02-11 07:30,11,2.99,2.99,2.978,2.986,47
20150801|2015-02-11 08:00,11,2.976,2.996,2.972,2.995,70
20150801|2015-02-11 08:30,11,2.987,2.987,2.957,2.957,163
20150801|2015-02-11 09:00,11,2.951,2.96,2.92,2.92,135
20150801|2015-02-11 09:30,11,2.92,2.92,2.915,2.919,21
20150801|2015-02-11 10:00,11,2.932,2.948,2.929,2.929,37
20150801|2015-02-11 10:30,11,2.934,2.934,2.911,2.911,44
20150801|2015-02-11 11:00,11,2.927,2.935,2.926,2.933,14
20150801|2015-02-11 11:30,11,2.921,2.925,2.91,2.925,31
20150801|2015-02-11 12:00,11,2.934,2.939,2.932,2.937,98
20150801|2015-02-11 12:30,11,2.948,2.969,2.938,2.938,56
20150801|2015-02-11 13:00,11,2.939,2.952,2.939,2.948,37
20150801|2015-02-11 13:30,11,2.945,2.949,2.944,2.946,12
20150801|2015-02-11 14:00,11,2.948,2.965,2.948,2.964,5
20150801|2015-02-11 14:30,11,2.977,2.977,2.963,2.963,2
20150801|2015-02-11 21:30,12,2.95,2.95,2.95,2.95,2
20150801|2015-02-12 01:30,12,2.961,2.961,2.958,2.958,5
20150801|2015-02-12 02:30,12,2.971,2.971,2.971,2.971,1
20150801|2015-02-12 03:00,12,2.999,3,2.999,3,28
20150801|2015-02-12 06:00,12,2.979,2.979,2.974,2.974,3
20150801|2015-02-12 06:30,12,2.983,2.983,2.983,2.983,1
20150801|2015-02-12 07:00,12,2.977,2.997,2.975,2.975,9
20150801|2015-02-12 07:30,12,2.972,2.972,2.952,2.952,11
20150801|2015-02-12 08:00,12,2.944,2.945,2.935,2.943,54
20150801|2015-02-12 08:30,12,2.939,2.956,2.938,2.952,31
20150801|2015-02-12 09:00,12,2.953,2.953,2.932,2.932,46
20150801|2015-02-12 09:30,12,2.906,2.927,2.901,2.906,70
20150801|2015-02-12 10:00,12,2.901,2.901,2.862,2.862,81
20150801|2015-02-12 10:30,12,2.859,2.873,2.846,2.858,104
20150801|2015-02-12 11:00,12,2.858,2.865,2.851,2.865,38
20150801|2015-02-12 11:30,12,2.864,2.874,2.862,2.874,11
20150801|2015-02-12 12:00,12,2.875,2.88,2.872,2.874,8
20150801|2015-02-12 12:30,12,2.883,2.897,2.883,2.893,25
20150801|2015-02-12 13:00,12,2.899,2.899,2.878,2.883,66
20150801|2015-02-12 13:30,12,2.886,2.892,2.884,2.89,16
20150801|2015-02-12 14:00,12,2.884,2.884,2.884,2.884,1
20150801|2015-02-12 14:30,12,2.894,2.894,2.889,2.889,10
20150801|2015-02-12 15:00,12,2.887,2.891,2.887,2.891,3
20150801|2015-02-13 00:00,13,2.922,2.922,2.922,2.922,2
20150801|2015-02-13 03:00,13,2.891,2.891,2.891,2.891,1
20150801|2015-02-13 04:30,13,2.886,2.886,2.886,2.886,1
20150801|2015-02-13 05:30,13,2.869,2.869,2.869,2.869,1
20150801|2015-02-13 06:30,13,2.859,2.859,2.845,2.845,10
20150801|2015-02-13 07:00,13,2.843,2.87,2.841,2.857,45
20150801|2015-02-13 07:30,13,2.862,2.862,2.847,2.847,7
20150801|2015-02-13 08:00,13,2.851,2.853,2.843,2.852,61
20150801|2015-02-13 08:30,13,2.85,2.857,2.847,2.849,47
20150801|2015-02-13 09:00,13,2.858,2.867,2.856,2.856,29
20150801|2015-02-13 09:30,13,2.86,2.86,2.851,2.851,24
20150801|2015-02-13 10:00,13,2.859,2.867,2.857,2.866,27
20150801|2015-02-13 10:30,13,2.867,2.885,2.867,2.885,32
20150801|2015-02-13 11:00,13,2.883,2.902,2.883,2.902,99
20150801|2015-02-13 11:30,13,2.9,2.934,2.9,2.931,112
20150801|2015-02-13 12:00,13,2.924,2.942,2.922,2.942,58
20150801|2015-02-13 12:30,13,2.946,2.946,2.927,2.93,44
20150801|2015-02-13 13:00,13,2.931,2.957,2.93,2.957,43
20150801|2015-02-13 13:30,13,2.957,2.961,2.95,2.952,58
20150801|2015-02-13 14:00,13,2.946,2.946,2.943,2.943,18
20150801|2015-02-13 14:30,13,2.945,2.949,2.945,2.948,16
20150801|2015-02-13 15:00,13,2.952,2.952,2.952,2.952,1
20150801|2015-02-16 02:00,17,2.997,2.997,2.997,2.997,1
20150801|2015-02-16 08:00,17,2.991,2.998,2.987,2.998,16
20150801|2015-02-16 08:30,17,2.998,2.998,2.997,2.998,53
20150801|2015-02-16 09:00,17,3.012,3.018,3.012,3.018,2
20150801|2015-02-16 09:30,17,3.017,3.017,3.016,3.016,12
20150801|2015-02-16 10:00,17,3.023,3.026,3.001,3.001,14
20150801|2015-02-16 10:30,17,3.01,3.013,3.01,3.013,4
20150801|2015-02-16 23:00,17,2.989,2.989,2.989,2.989,1
20150801|2015-02-17 02:00,17,2.98,2.982,2.98,2.982,8
20150801|2015-02-17 02:30,17,2.994,2.994,2.994,2.994,1
20150801|2015-02-17 03:30,17,3.006,3.006,3.006,3.006,1
20150801|2015-02-17 05:00,17,2.985,2.985,2.985,2.985,1
20150801|2015-02-17 05:30,17,3.005,3.005,3.005,3.005,3
20150801|2015-02-17 06:00,17,2.984,2.985,2.977,2.985,5
20150801|2015-02-17 06:30,17,3.007,3.01,3.007,3.01,10
20150801|2015-02-17 07:00,17,2.994,3,2.975,2.975,25
20150801|2015-02-17 07:30,17,2.975,2.99,2.974,2.99,9
20150801|2015-02-17 08:00,17,2.979,2.979,2.938,2.938,55
20150801|2015-02-17 08:30,17,2.926,2.928,2.909,2.915,99
20150801|2015-02-17 09:00,17,2.923,2.927,2.919,2.921,21
20150801|2015-02-17 09:30,17,2.922,2.922,2.882,2.887,11
20150801|2015-02-17 10:00,17,2.895,2.901,2.893,2.893,36
20150801|2015-02-17 10:30,17,2.903,2.903,2.9,2.9,10
20150801|2015-02-17 11:00,17,2.887,2.888,2.885,2.885,23
20150801|2015-02-17 11:30,17,2.874,2.878,2.874,2.878,16
20150801|2015-02-17 12:00,17,2.885,2.891,2.885,2.889,14
20150801|2015-02-17 12:30,17,2.899,2.904,2.892,2.904,39
20150801|2015-02-17 13:00,17,2.916,2.929,2.916,2.922,130
20150801|2015-02-17 13:30,17,2.921,2.922,2.921,2.921,26
20150801|2015-02-17 14:00,17,2.931,2.935,2.931,2.935,3
20150801|2015-02-17 14:30,17,2.938,2.938,2.933,2.933,2
20150801|2015-02-17 15:00,17,2.932,2.932,2.932,2.932,1
20150801|2015-02-17 21:30,18,2.937,2.937,2.937,2.937,1
20150801|2015-02-18 02:00,18,2.901,2.901,2.901,2.901,1
20150801|2015-02-18 04:00,18,2.913,2.913,2.913,2.913,1
20150801|2015-02-18 05:30,18,2.908,2.913,2.908,2.913,2
20150801|2015-02-18 06:00,18,2.907,2.914,2.907,2.914,3
20150801|2015-02-18 07:00,18,2.914,2.914,2.914,2.914,1
20150801|2015-02-18 07:30,18,2.921,2.923,2.913,2.913,13
20150801|2015-02-18 08:00,18,2.927,2.929,2.913,2.929,48
20150801|2015-02-18 08:30,18,2.928,2.936,2.907,2.907,37
20150801|2015-02-18 09:00,18,2.919,2.925,2.917,2.917,36
20150801|2015-02-18 09:30,18,2.929,2.937,2.923,2.937,42
20150801|2015-02-18 10:00,18,2.935,2.935,2.914,2.928,66
20150801|2015-02-18 10:30,18,2.926,2.946,2.924,2.946,84
20150801|2015-02-18 11:00,18,2.964,2.974,2.951,2.951,89
20150801|2015-02-18 11:30,18,2.951,2.964,2.94,2.944,80
20150801|2015-02-18 12:00,18,2.948,2.956,2.944,2.956,18
20150801|2015-02-18 12:30,18,2.948,2.972,2.946,2.965,42
20150801|2015-02-18 13:00,18,2.962,2.982,2.961,2.982,73
20150801|2015-02-18 13:30,18,2.984,2.988,2.982,2.982,18
20150801|2015-02-18 14:00,18,2.975,2.975,2.97,2.97,7
20150801|2015-02-18 14:30,18,2.967,2.967,2.958,2.958,6
20150801|2015-02-18 15:00,18,2.964,2.964,2.964,2.964,3
20150801|2015-02-18 15:30,18,2.97,2.97,2.97,2.97,1
20150801|2015-02-18 19:00,19,2.968,2.969,2.968,2.969,10
20150801|2015-02-18 21:30,19,2.97,2.97,2.969,2.969,2
20150801|2015-02-18 23:00,19,2.988,2.991,2.988,2.991,4
20150801|2015-02-18 23:30,19,2.994,2.997,2.991,2.991,7
20150801|2015-02-19 01:00,19,2.969,2.969,2.969,2.969,18
20150801|2015-02-19 01:30,19,2.994,2.994,2.994,2.994,1
20150801|2015-02-19 02:00,19,2.969,2.969,2.969,2.969,3
20150801|2015-02-19 02:30,19,2.993,2.993,2.993,2.993,1
20150801|2015-02-19 03:30,19,2.987,2.987,2.987,2.987,1
20150801|2015-02-19 04:00,19,2.999,2.999,2.999,2.999,1
20150801|2015-02-19 04:30,19,3.009,3.009,3.007,3.007,8
20150801|2015-02-19 06:00,19,3.012,3.023,3.012,3.023,3
20150801|2015-02-19 07:00,19,3.014,3.014,3.006,3.008,58
20150801|2015-02-19 07:30,19,2.999,3.003,2.983,2.987,65
20150801|2015-02-19 08:00,19,2.983,2.989,2.967,2.978,126
20150801|2015-02-19 08:30,19,2.973,2.977,2.968,2.977,12
20150801|2015-02-19 09:00,19,2.984,2.984,2.966,2.966,157
20150801|2015-02-19 09:30,19,2.965,2.993,2.941,2.98,131
20150801|2015-02-19 10:00,19,2.99,3.01,2.983,2.991,208
20150801|2015-02-19 10:30,19,2.991,2.991,2.957,2.964,130
20150801|2015-02-19 11:00,19,2.946,2.971,2.944,2.954,188
20150801|2015-02-19 11:30,19,2.96,2.97,2.947,2.97,132
20150801|2015-02-19 12:00,19,2.972,2.983,2.958,2.983,52
20150801|2015-02-19 12:30,19,2.971,2.993,2.971,2.988,13
20150801|2015-02-19 13:00,19,2.988,3.008,2.988,3.005,134
20150801|2015-02-19 13:30,19,3.003,3.003,2.988,2.988,25
20150801|2015-02-19 14:00,19,2.985,2.989,2.985,2.989,2
20150801|2015-02-19 14:30,19,2.998,3,2.998,2.999,22
20150801|2015-02-19 23:30,20,3.004,3.006,3.004,3.006,2
20150801|2015-02-20 00:30,20,3.016,3.016,3.016,3.016,1
20150801|2015-02-20 02:00,20,3.026,3.026,3.026,3.026,1
20150801|2015-02-20 04:00,20,3.036,3.046,3.032,3.046,8
20150801|2015-02-20 04:30,20,3.056,3.066,3.054,3.066,6
20150801|2015-02-20 05:00,20,3.066,3.066,3.066,3.066,8
20150801|2015-02-20 05:30,20,3.072,3.072,3.06,3.06,2
20150801|2015-02-20 06:00,20,3.047,3.05,3.047,3.05,2
20150801|2015-02-20 06:30,20,3.049,3.059,3.047,3.059,34
20150801|2015-02-20 07:00,20,3.063,3.08,3.063,3.071,49
20150801|2015-02-20 07:30,20,3.073,3.073,3.054,3.064,86
20150801|2015-02-20 08:00,20,3.064,3.084,3.059,3.08,236
20150801|2015-02-20 08:30,20,3.081,3.102,3.081,3.102,84
20150801|2015-02-20 09:00,20,3.1,3.104,3.079,3.079,36
20150801|2015-02-20 09:30,20,3.088,3.091,3.08,3.08,38
20150801|2015-02-20 10:00,20,3.081,3.081,3.053,3.053,60
20150801|2015-02-20 10:30,20,3.044,3.081,3.038,3.073,158
20150801|2015-02-20 11:00,20,3.072,3.072,3.05,3.051,28
20150801|2015-02-20 11:30,20,3.056,3.088,3.056,3.066,62
20150801|2015-02-20 12:00,20,3.069,3.069,3.058,3.062,59
20150801|2015-02-20 12:30,20,3.078,3.078,3.063,3.068,11
20150801|2015-02-20 13:00,20,3.067,3.088,3.067,3.084,34
20150801|2015-02-20 13:30,20,3.08,3.085,3.08,3.081,40
20150801|2015-02-20 14:00,20,3.08,3.085,3.079,3.085,17
20150801|2015-02-20 14:30,20,3.079,3.079,3.077,3.077,9
20150801|2015-02-20 15:00,20,3.076,3.08,3.076,3.079,57
20150801|2015-02-22 17:00,23,3.1,3.114,3.1,3.114,23
20150801|2015-02-22 17:30,23,3.114,3.114,3.105,3.105,3
20150801|2015-02-22 23:30,23,3.124,3.124,3.124,3.124,1
20150801|2015-02-23 00:00,23,3.12,3.12,3.12,3.12,1
20150801|2015-02-23 05:00,23,3.125,3.125,3.122,3.122,8
20150801|2015-02-23 06:30,23,3.107,3.107,3.104,3.104,2
20150801|2015-02-23 07:00,23,3.092,3.1,3.083,3.097,59
20150801|2015-02-23 07:30,23,3.097,3.115,3.094,3.1,51
20150801|2015-02-23 08:00,23,3.093,3.104,3.067,3.072,310
20150801|2015-02-23 08:30,23,3.071,3.076,3.054,3.054,21
20150801|2015-02-23 09:00,23,3.056,3.062,3.053,3.062,75
20150801|2015-02-23 09:30,23,3.067,3.078,3.067,3.075,36
20150801|2015-02-23 10:00,23,3.071,3.073,3.067,3.067,17
20150801|2015-02-23 10:30,23,3.072,3.073,3.05,3.057,53
20150801|2015-02-23 11:00,23,3.043,3.05,3.043,3.048,85
20150801|2015-02-23 11:30,23,3.063,3.071,3.057,3.057,5
20150801|2015-02-23 12:00,23,3.048,3.048,3.02,3.02,42
20150801|2015-02-23 12:30,23,3.022,3.045,3.022,3.039,69
20150801|2015-02-23 13:00,23,3.046,3.051,3.014,3.014,44
20150801|2015-02-23 13:30,23,3.012,3.012,3,3,20
20150801|2015-02-23 14:30,23,3.009,3.009,3.007,3.007,16
20150801|2015-02-23 15:30,23,3.011,3.011,3.011,3.011,1
20150801|2015-02-23 23:30,24,3.007,3.009,3.007,3.009,2
20150801|2015-02-24 01:00,24,2.994,2.994,2.976,2.976,2
20150801|2015-02-24 03:30,24,2.979,2.979,2.979,2.979,1
20150801|2015-02-24 06:00,24,3.002,3.004,2.997,2.997,17
20150801|2015-02-24 06:30,24,3.012,3.018,2.997,2.997,36
20150801|2015-02-24 07:00,24,2.988,2.995,2.984,2.995,27
20150801|2015-02-24 07:30,24,3.004,3.026,3.001,3.001,39
20150801|2015-02-24 08:00,24,3.004,3.018,3,3.005,105
20150801|2015-02-24 08:30,24,3.004,3.026,3.004,3.026,107
20150801|2015-02-24 09:00,24,3.02,3.023,3.002,3.022,103
20150801|2015-02-24 09:30,24,3.024,3.024,3.015,3.024,27
20150801|2015-02-24 10:00,24,3.027,3.048,3.026,3.037,60
20150801|2015-02-24 10:30,24,3.04,3.061,3.019,3.052,83
20150801|2015-02-24 11:00,24,3.052,3.075,3.052,3.058,129
20150801|2015-02-24 11:30,24,3.054,3.058,3.038,3.048,93
20150801|2015-02-24 12:00,24,3.054,3.074,3.041,3.041,72
20150801|2015-02-24 12:30,24,3.036,3.041,3.024,3.031,99
20150801|2015-02-24 13:00,24,3.034,3.037,3.005,3.009,143
20150801|2015-02-24 13:30,24,3.012,3.012,3.007,3.007,21
20150801|2015-02-24 14:00,24,3.006,3.006,3.001,3.001,15
20150801|2015-02-24 14:30,24,3.005,3.009,3.005,3.009,3
20150801|2015-02-24 15:00,24,3.008,3.008,3.006,3.006,13
20150801|2015-02-24 15:30,24,3.03,3.033,3.03,3.033,11
20150801|2015-02-24 16:00,24,3.033,3.033,3.031,3.031,3
20150801|2015-02-24 18:00,25,3.022,3.022,3.022,3.022,1
20150801|2015-02-25 02:00,25,3.012,3.012,3.012,3.012,1
20150801|2015-02-25 02:30,25,3.012,3.012,3.012,3.012,1
20150801|2015-02-25 04:00,25,3.012,3.013,3.012,3.013,4
20150801|2015-02-25 05:00,25,3.006,3.006,3.006,3.006,1
20150801|2015-02-25 05:30,25,2.996,2.998,2.991,2.998,3
20150801|2015-02-25 06:00,25,3.005,3.005,2.997,2.997,9
20150801|2015-02-25 06:30,25,3.005,3.005,3,3,2
20150801|2015-02-25 07:30,25,3.005,3.005,3.003,3.005,20
20150801|2015-02-25 08:00,25,3.009,3.036,3.009,3.027,79
20150801|2015-02-25 08:30,25,3.032,3.04,3.021,3.037,64
20150801|2015-02-25 09:00,25,3.038,3.042,3.033,3.042,43
20150801|2015-02-25 09:30,25,3.05,3.05,3.035,3.035,62
20150801|2015-02-25 10:00,25,3.042,3.05,3.038,3.04,447
20150801|2015-02-25 10:30,25,3.032,3.032,3.01,3.01,156
20150801|2015-02-25 11:00,25,3.022,3.022,2.996,3.004,111
20150801|2015-02-25 11:30,25,2.993,2.994,2.968,2.977,49
20150801|2015-02-25 12:00,25,2.976,2.976,2.959,2.966,137
20150801|2015-02-25 12:30,25,2.968,2.978,2.967,2.967,86
20150801|2015-02-25 13:00,25,2.975,2.992,2.974,2.979,247
20150801|2015-02-25 13:30,25,2.979,2.981,2.978,2.981,26
20150801|2015-02-25 14:00,25,2.971,2.986,2.967,2.983,45
20150801|2015-02-25 14:30,25,2.984,2.987,2.984,2.987,3
20150801|2015-02-25 22:30,26,3.004,3.004,3.004,3.004,1
20150801|2015-02-25 23:00,26,3.008,3.008,3.008,3.008,1
20150801|2015-02-26 03:30,26,3.006,3.006,3.006,3.006,1
20150801|2015-02-26 05:30,26,2.974,2.974,2.957,2.957,2
20150801|2015-02-26 06:30,26,2.94,2.944,2.94,2.944,9
20150801|2015-02-26 07:00,26,2.94,2.951,2.936,2.951,16
20150801|2015-02-26 07:30,26,2.95,2.953,2.946,2.953,19
20150801|2015-02-26 08:00,26,2.948,2.948,2.927,2.929,142
20150801|2015-02-26 09:00,26,2.945,2.96,2.945,2.959,52
20150801|2015-02-26 09:30,26,2.955,2.955,2.87,2.885,479
20150801|2015-02-26 10:00,26,2.879,2.89,2.872,2.875,159
20150801|2015-02-26 10:30,26,2.884,2.884,2.858,2.866,125
20150801|2015-02-26 11:00,26,2.851,2.853,2.84,2.852,89
20150801|2015-02-26 11:30,26,2.85,2.85,2.845,2.846,65
20150801|2015-02-26 12:00,26,2.856,2.872,2.856,2.862,122
20150801|2015-02-26 12:30,26,2.858,2.86,2.857,2.86,11
20150801|2015-02-26 13:00,26,2.862,2.874,2.846,2.846,79
20150801|2015-02-26 13:30,26,2.848,2.854,2.848,2.851,46
20150801|2015-02-26 14:00,26,2.846,2.848,2.845,2.848,45
20150801|2015-02-26 14:30,26,2.843,2.846,2.842,2.846,21
20150801|2015-02-26 15:00,26,2.846,2.846,2.846,2.846,1
20150801|2015-02-26 15:30,26,2.854,2.854,2.854,2.854,2
20150801|2015-02-26 23:30,27,2.853,2.853,2.852,2.852,2
20150801|2015-02-27 04:30,27,2.871,2.871,2.869,2.869,2
20150801|2015-02-27 05:00,27,2.882,2.882,2.882,2.882,1
20150801|2015-02-27 06:30,27,2.877,2.879,2.871,2.876,12
20150801|2015-02-27 07:00,27,2.872,2.878,2.867,2.878,68
20150801|2015-02-27 07:30,27,2.868,2.868,2.839,2.841,96
20150801|2015-02-27 08:00,27,2.857,2.873,2.854,2.873,100
20150801|2015-02-27 08:30,27,2.877,2.893,2.874,2.877,81
20150801|2015-02-27 09:00,27,2.883,2.883,2.871,2.871,5
20150801|2015-02-27 09:30,27,2.888,2.89,2.88,2.88,49
20150801|2015-02-27 10:00,27,2.883,2.884,2.869,2.869,22
20150801|2015-02-27 10:30,27,2.86,2.87,2.853,2.87,159
20150801|2015-02-27 11:00,27,2.878,2.881,2.868,2.875,66
20150801|2015-02-27 11:30,27,2.879,2.886,2.877,2.886,118
20150801|2015-02-27 12:00,27,2.881,2.883,2.872,2.88,58
20150801|2015-02-27 12:30,27,2.878,2.884,2.877,2.883,22
20150801|2015-02-27 13:00,27,2.881,2.885,2.873,2.877,119
20150801|2015-02-27 13:30,27,2.878,2.88,2.877,2.88,18
20150801|2015-02-27 14:00,27,2.881,2.882,2.876,2.882,14
20150801|2015-02-27 14:30,27,2.878,2.88,2.865,2.865,19
20150801|2015-03-01 17:00,2,2.859,2.859,2.856,2.856,10
20150801|2015-03-01 18:00,2,2.866,2.866,2.866,2.866,1
20150801|2015-03-01 19:00,2,2.855,2.855,2.854,2.854,2
20150801|2015-03-01 20:00,2,2.849,2.858,2.849,2.858,4
20150801|2015-03-01 23:30,2,2.853,2.853,2.853,2.853,1
20150801|2015-03-02 04:00,2,2.849,2.849,2.849,2.849,1
20150801|2015-03-02 05:30,2,2.864,2.864,2.864,2.864,1
20150801|2015-03-02 06:00,2,2.86,2.861,2.86,2.861,5
20150801|2015-03-02 06:30,2,2.86,2.86,2.853,2.858,4
20150801|2015-03-02 07:00,2,2.858,2.868,2.857,2.868,18
20150801|2015-03-02 07:30,2,2.871,2.881,2.866,2.877,46
20150801|2015-03-02 08:00,2,2.878,2.892,2.871,2.882,119
20150801|2015-03-02 08:30,2,2.886,2.892,2.873,2.889,73
20150801|2015-03-02 09:00,2,2.9,2.902,2.884,2.884,4
20150801|2015-03-02 09:30,2,2.9,2.901,2.9,2.901,8
20150801|2015-03-02 10:00,2,2.891,2.891,2.891,2.891,8
20150801|2015-03-02 10:30,2,2.889,2.889,2.876,2.876,60
20150801|2015-03-02 11:00,2,2.866,2.866,2.855,2.856,64
20150801|2015-03-02 11:30,2,2.847,2.859,2.847,2.857,39
20150801|2015-03-02 12:00,2,2.857,2.865,2.857,2.861,21
20150801|2015-03-02 12:30,2,2.859,2.859,2.85,2.851,10
20150801|2015-03-02 13:00,2,2.862,2.862,2.849,2.85,121
20150801|2015-03-02 13:30,2,2.852,2.859,2.852,2.859,6
20150801|2015-03-02 14:00,2,2.857,2.861,2.857,2.861,9
20150801|2015-03-02 14:30,2,2.858,2.865,2.856,2.856,34
20150801|2015-03-02 15:00,2,2.847,2.847,2.839,2.839,6
20150801|2015-03-02 15:30,2,2.831,2.831,2.831,2.831,1
20150801|2015-03-02 21:30,3,2.829,2.829,2.829,2.829,1
20150801|2015-03-03 02:30,3,2.823,2.827,2.814,2.823,6
20150801|2015-03-03 03:00,3,2.82,2.82,2.819,2.819,2
20150801|2015-03-03 03:30,3,2.818,2.818,2.818,2.818,1
20150801|2015-03-03 05:00,3,2.829,2.832,2.829,2.832,3
20150801|2015-03-03 06:00,3,2.814,2.814,2.809,2.81,23
20150801|2015-03-03 06:30,3,2.818,2.827,2.818,2.827,5
20150801|2015-03-03 07:00,3,2.818,2.835,2.818,2.835,23
20150801|2015-03-03 07:30,3,2.825,2.829,2.813,2.828,21
20150801|2015-03-03 08:00,3,2.846,2.847,2.821,2.842,150
20150801|2015-03-03 08:30,3,2.852,2.87,2.845,2.858,198
20150801|2015-03-03 09:00,3,2.855,2.859,2.844,2.844,24
20150801|2015-03-03 09:30,3,2.849,2.859,2.848,2.852,18
20150801|2015-03-03 10:00,3,2.834,2.85,2.826,2.85,57
20150801|2015-03-03 10:30,3,2.846,2.847,2.841,2.842,28
20150801|2015-03-03 11:00,3,2.842,2.842,2.84,2.841,36
20150801|2015-03-03 11:30,3,2.856,2.857,2.854,2.855,22
20150801|2015-03-03 12:00,3,2.857,2.871,2.857,2.87,24
20150801|2015-03-03 12:30,3,2.854,2.865,2.849,2.861,57
20150801|2015-03-03 13:00,3,2.863,2.871,2.859,2.867,34
20150801|2015-03-03 13:30,3,2.862,2.862,2.86,2.86,19
20150801|2015-03-03 14:00,3,2.865,2.867,2.865,2.865,16
20150801|2015-03-03 14:30,3,2.864,2.864,2.858,2.858,9
20150801|2015-03-03 15:00,3,2.862,2.862,2.858,2.859,25
20150801|2015-03-03 15:30,3,2.858,2.864,2.858,2.864,34
20150801|2015-03-03 22:30,4,2.889,2.889,2.889,2.889,1
20150801|2015-03-03 23:30,4,2.893,2.893,2.893,2.893,1
20150801|2015-03-04 05:30,4,2.885,2.885,2.885,2.885,1
20150801|2015-03-04 06:00,4,2.891,2.891,2.888,2.89,5
20150801|2015-03-04 06:30,4,2.885,2.902,2.885,2.901,39
20150801|2015-03-04 07:00,4,2.898,2.898,2.884,2.884,8
20150801|2015-03-04 07:30,4,2.899,2.899,2.896,2.896,6
20150801|2015-03-04 08:00,4,2.907,2.92,2.903,2.908,197
20150801|2015-03-04 08:30,4,2.909,2.914,2.882,2.884,136
20150801|2015-03-04 09:00,4,2.894,2.898,2.891,2.891,13
20150801|2015-03-04 09:30,4,2.897,2.901,2.892,2.894,84
20150801|2015-03-04 10:00,4,2.895,2.91,2.895,2.91,4
20150801|2015-03-04 10:30,4,2.913,2.915,2.893,2.894,69
20150801|2015-03-04 11:00,4,2.898,2.9,2.896,2.9,17
20150801|2015-03-04 11:30,4,2.902,2.907,2.887,2.907,65
20150801|2015-03-04 12:00,4,2.91,2.91,2.91,2.91,2
20150801|2015-03-04 12:30,4,2.911,2.911,2.91,2.91,6
20150801|2015-03-04 13:00,4,2.911,2.917,2.907,2.913,68
20150801|2015-03-04 13:30,4,2.914,2.916,2.914,2.916,3
20150801|2015-03-04 14:00,4,2.921,2.921,2.921,2.921,1
20150801|2015-03-04 14:30,4,2.916,2.917,2.914,2.914,46
20150801|2015-03-04 15:00,4,2.915,2.915,2.915,2.915,2
20150801|2015-03-04 15:30,4,2.92,2.92,2.92,2.92,5
20150801|2015-03-04 21:30,5,2.928,2.928,2.928,2.928,1
20150801|2015-03-05 02:00,5,2.92,2.92,2.92,2.92,1
20150801|2015-03-05 06:30,5,2.919,2.919,2.919,2.919,1
20150801|2015-03-05 07:00,5,2.915,2.927,2.915,2.923,11
20150801|2015-03-05 07:30,5,2.917,2.921,2.898,2.905,33
20150801|2015-03-05 08:00,5,2.906,2.921,2.898,2.917,24
20150801|2015-03-05 08:30,5,2.905,2.921,2.905,2.921,33
20150801|2015-03-05 09:00,5,2.922,2.951,2.917,2.951,107
20150801|2015-03-05 09:30,5,2.946,2.974,2.907,2.958,334
20150801|2015-03-05 10:00,5,2.96,2.961,2.937,2.942,418
20150801|2015-03-05 10:30,5,2.947,2.959,2.947,2.952,27
20150801|2015-03-05 11:00,5,2.95,2.957,2.942,2.957,120
20150801|2015-03-05 11:30,5,2.959,2.969,2.957,2.969,103
20150801|2015-03-05 12:00,5,2.966,2.966,2.955,2.963,19
20150801|2015-03-05 12:30,5,2.956,2.968,2.956,2.968,11
20150801|2015-03-05 13:00,5,2.973,2.98,2.969,2.98,76
20150801|2015-03-05 13:30,5,2.979,2.996,2.979,2.996,23
20150801|2015-03-05 14:00,5,2.997,2.998,2.987,2.987,13
20150801|2015-03-05 14:30,5,2.986,2.986,2.981,2.981,59
20150801|2015-03-05 15:00,5,2.974,2.98,2.974,2.98,9
20150801|2015-03-05 15:30,5,2.973,2.973,2.97,2.97,2
20150801|2015-03-05 16:00,5,2.964,2.964,2.964,2.964,1
20150801|2015-03-05 22:30,6,2.969,2.969,2.969,2.969,1
20150801|2015-03-05 23:30,6,2.98,2.98,2.98,2.98,1
20150801|2015-03-06 05:00,6,2.968,2.968,2.964,2.964,2
20150801|2015-03-06 05:30,6,2.981,2.981,2.981,2.981,1
20150801|2015-03-06 06:30,6,2.979,2.979,2.979,2.979,3
20150801|2015-03-06 07:00,6,2.966,2.966,2.953,2.953,13
20150801|2015-03-06 07:30,6,2.957,2.957,2.94,2.941,9
20150801|2015-03-06 08:00,6,2.937,2.957,2.928,2.955,62
20150801|2015-03-06 08:30,6,2.955,2.96,2.941,2.942,92
20150801|2015-03-06 09:00,6,2.946,2.961,2.945,2.961,74
20150801|2015-03-06 09:30,6,2.962,2.978,2.959,2.978,74
20150801|2015-03-06 10:00,6,2.978,2.979,2.965,2.973,75
20150801|2015-03-06 10:30,6,2.978,3,2.978,2.979,215
20150801|2015-03-06 11:00,6,2.982,2.982,2.97,2.979,37
20150801|2015-03-06 11:30,6,2.98,2.98,2.963,2.963,11
20150801|2015-03-06 12:00,6,2.969,2.974,2.956,2.956,48
20150801|2015-03-06 12:30,6,2.959,2.966,2.959,2.96,20
20150801|2015-03-06 13:00,6,2.961,2.976,2.96,2.97,84
20150801|2015-03-06 13:30,6,2.968,2.968,2.965,2.968,24
20150801|2015-03-06 14:00,6,2.974,2.976,2.968,2.968,5
20150801|2015-03-06 14:30,6,2.97,2.975,2.97,2.975,28
20150801|2015-03-06 15:00,6,2.969,2.981,2.969,2.981,35
20150801|2015-03-08 17:00,9,2.928,2.928,2.883,2.885,102
20150801|2015-03-08 17:30,9,2.891,2.891,2.891,2.891,5
20150801|2015-03-08 18:00,9,2.891,2.901,2.891,2.901,26
20150801|2015-03-08 18:30,9,2.9,2.9,2.9,2.9,8
20150801|2015-03-09 00:30,9,2.889,2.889,2.889,2.889,1
20150801|2015-03-09 02:00,9,2.888,2.888,2.888,2.888,2
20150801|2015-03-09 02:30,9,2.887,2.887,2.887,2.887,1
20150801|2015-03-09 03:30,9,2.877,2.878,2.877,2.878,2
20150801|2015-03-09 05:30,9,2.883,2.883,2.883,2.883,1
20150801|2015-03-09 06:00,9,2.89,2.89,2.889,2.889,2
20150801|2015-03-09 06:30,9,2.882,2.883,2.877,2.877,36
20150801|2015-03-09 07:00,9,2.879,2.879,2.859,2.867,41
20150801|2015-03-09 07:30,9,2.863,2.868,2.863,2.864,42
20150801|2015-03-09 08:00,9,2.862,2.863,2.843,2.847,148
20150801|2015-03-09 08:30,9,2.847,2.862,2.843,2.855,49
20150801|2015-03-09 09:00,9,2.86,2.878,2.852,2.878,124
20150801|2015-03-09 09:30,9,2.874,2.884,2.867,2.872,95
20150801|2015-03-09 10:00,9,2.882,2.883,2.86,2.86,84
20150801|2015-03-09 10:30,9,2.86,2.862,2.853,2.858,61
20150801|2015-03-09 11:00,9,2.859,2.859,2.847,2.855,97
20150801|2015-03-09 11:30,9,2.86,2.879,2.86,2.87,157
20150801|2015-03-09 12:00,9,2.869,2.872,2.847,2.847,98
20150801|2015-03-09 12:30,9,2.846,2.848,2.832,2.832,85
20150801|2015-03-09 13:00,9,2.832,2.846,2.819,2.823,468
20150801|2015-03-09 13:30,9,2.822,2.827,2.822,2.825,17
20150801|2015-03-09 14:00,9,2.831,2.837,2.831,2.835,23
20150801|2015-03-09 14:30,9,2.835,2.84,2.835,2.84,18
20150801|2015-03-09 15:30,9,2.837,2.843,2.837,2.843,10
20150801|2015-03-09 16:00,9,2.844,2.844,2.84,2.84,7
20150801|2015-03-09 21:30,10,2.849,2.849,2.849,2.849,4
20150801|2015-03-09 22:00,10,2.849,2.849,2.849,2.849,9
20150801|2015-03-09 23:00,10,2.849,2.849,2.849,2.849,6
20150801|2015-03-09 23:30,10,2.849,2.849,2.849,2.849,4
20150801|2015-03-10 00:00,10,2.849,2.849,2.849,2.849,1
20150801|2015-03-10 00:30,10,2.845,2.845,2.845,2.845,1
20150801|2015-03-10 02:00,10,2.847,2.847,2.847,2.847,1
20150801|2015-03-10 02:30,10,2.845,2.845,2.845,2.845,1
20150801|2015-03-10 05:30,10,2.849,2.86,2.848,2.86,79
20150801|2015-03-10 06:00,10,2.859,2.859,2.859,2.859,1
20150801|2015-03-10 06:30,10,2.854,2.854,2.851,2.853,12
20150801|2015-03-10 07:00,10,2.861,2.862,2.861,2.862,17
20150801|2015-03-10 07:30,10,2.861,2.861,2.855,2.855,72
20150801|2015-03-10 08:00,10,2.86,2.87,2.859,2.861,212
20150801|2015-03-10 08:30,10,2.86,2.871,2.856,2.867,21
20150801|2015-03-10 09:00,10,2.866,2.869,2.862,2.862,46
20150801|2015-03-10 09:30,10,2.859,2.861,2.855,2.855,117
20150801|2015-03-10 10:00,10,2.86,2.864,2.857,2.857,61
20150801|2015-03-10 10:30,10,2.855,2.867,2.854,2.867,36
20150801|2015-03-10 11:00,10,2.864,2.873,2.859,2.873,104
20150801|2015-03-10 11:30,10,2.872,2.877,2.862,2.874,81
20150801|2015-03-10 12:00,10,2.87,2.873,2.869,2.873,4
20150801|2015-03-10 12:30,10,2.874,2.874,2.854,2.857,137
20150801|2015-03-10 13:00,10,2.861,2.875,2.848,2.868,110
20150801|2015-03-10 13:30,10,2.865,2.87,2.863,2.87,39
20150801|2015-03-10 14:00,10,2.868,2.872,2.867,2.867,11
20150801|2015-03-10 15:00,10,2.868,2.868,2.868,2.868,1
20150801|2015-03-10 15:30,10,2.866,2.866,2.866,2.866,1
20150801|2015-03-11 01:30,11,2.854,2.854,2.85,2.85,2
20150801|2015-03-11 05:30,11,2.823,2.823,2.818,2.82,25
20150801|2015-03-11 06:00,11,2.818,2.833,2.818,2.833,26
20150801|2015-03-11 06:30,11,2.844,2.845,2.843,2.845,9
20150801|2015-03-11 07:00,11,2.849,2.853,2.844,2.848,25
20150801|2015-03-11 07:30,11,2.849,2.883,2.848,2.874,87
20150801|2015-03-11 08:00,11,2.895,2.917,2.892,2.909,172
20150801|2015-03-11 08:30,11,2.904,2.931,2.898,2.926,93
20150801|2015-03-11 09:00,11,2.92,2.929,2.915,2.919,115
20150801|2015-03-11 09:30,11,2.928,2.948,2.916,2.937,118
20150801|2015-03-11 10:00,11,2.949,2.966,2.936,2.936,286
20150801|2015-03-11 10:30,11,2.937,2.949,2.932,2.949,94
20150801|2015-03-11 11:00,11,2.947,2.96,2.946,2.953,39
20150801|2015-03-11 11:30,11,2.956,2.956,2.946,2.948,19
20150801|2015-03-11 12:00,11,2.943,2.967,2.94,2.954,114
20150801|2015-03-11 12:30,11,2.946,2.95,2.946,2.949,4
20150801|2015-03-11 13:00,11,2.942,2.95,2.929,2.945,147
20150801|2015-03-11 13:30,11,2.946,2.957,2.945,2.955,46
20150801|2015-03-11 14:00,11,2.955,2.96,2.955,2.956,4
20150801|2015-03-11 14:30,11,2.953,2.956,2.95,2.95,12
20150801|2015-03-11 15:00,11,2.954,2.957,2.954,2.957,14
20150801|2015-03-11 16:00,11,2.952,2.952,2.952,2.952,1
20150801|2015-03-11 17:00,12,2.949,2.949,2.949,2.949,4
20150801|2015-03-12 00:30,12,2.954,2.954,2.954,2.954,1
20150801|2015-03-12 02:00,12,2.94,2.94,2.94,2.94,2
20150801|2015-03-12 05:00,12,2.913,2.913,2.913,2.913,1
20150801|2015-03-12 05:30,12,2.922,2.922,2.922,2.922,2
20150801|2015-03-12 06:00,12,2.919,2.919,2.919,2.919,1
20150801|2015-03-12 06:30,12,2.947,2.947,2.936,2.936,14
20150801|2015-03-12 07:00,12,2.933,2.939,2.918,2.929,63
20150801|2015-03-12 07:30,12,2.94,2.95,2.927,2.95,48
20150801|2015-03-12 08:00,12,2.946,2.96,2.94,2.956,87
20150801|2015-03-12 08:30,12,2.959,2.959,2.946,2.952,15
20150801|2015-03-12 09:00,12,2.962,2.987,2.961,2.98,81
20150801|2015-03-12 09:30,12,2.99,2.99,2.941,2.943,155
20150801|2015-03-12 10:00,12,2.943,2.943,2.924,2.934,223
20150801|2015-03-12 10:30,12,2.942,2.944,2.936,2.938,31
20150801|2015-03-12 11:00,12,2.947,2.952,2.923,2.923,46
20150801|2015-03-12 11:30,12,2.917,2.919,2.889,2.891,127
20150801|2015-03-12 12:00,12,2.888,2.888,2.871,2.871,61
20150801|2015-03-12 12:30,12,2.875,2.885,2.874,2.876,72
20150801|2015-03-12 13:00,12,2.873,2.886,2.873,2.879,105
20150801|2015-03-12 13:30,12,2.879,2.888,2.878,2.887,51
20150801|2015-03-12 14:00,12,2.887,2.887,2.887,2.887,3
20150801|2015-03-12 14:30,12,2.889,2.889,2.886,2.886,2
20150801|2015-03-12 15:00,12,2.882,2.882,2.882,2.882,1
20150801|2015-03-12 15:30,12,2.886,2.89,2.885,2.89,3
20150801|2015-03-13 00:00,13,2.878,2.878,2.878,2.878,1
20150801|2015-03-13 01:00,13,2.848,2.848,2.848,2.848,1
20150801|2015-03-13 03:00,13,2.846,2.846,2.846,2.846,1
20150801|2015-03-13 05:30,13,2.863,2.865,2.863,2.865,3
20150801|2015-03-13 06:30,13,2.842,2.842,2.833,2.839,35
20150801|2015-03-13 07:00,13,2.839,2.847,2.839,2.845,7
20150801|2015-03-13 07:30,13,2.852,2.856,2.839,2.841,42
20150801|2015-03-13 08:00,13,2.836,2.837,2.824,2.834,88
20150801|2015-03-13 08:30,13,2.838,2.845,2.831,2.838,61
20150801|2015-03-13 09:00,13,2.845,2.863,2.844,2.847,165
20150801|2015-03-13 09:30,13,2.85,2.851,2.838,2.84,38
20150801|2015-03-13 10:00,13,2.842,2.845,2.837,2.841,18
20150801|2015-03-13 10:30,13,2.844,2.858,2.844,2.855,75
20150801|2015-03-13 11:00,13,2.855,2.866,2.855,2.865,13
20150801|2015-03-13 11:30,13,2.865,2.875,2.865,2.874,28
20150801|2015-03-13 12:00,13,2.878,2.879,2.87,2.872,52
20150801|2015-03-13 12:30,13,2.871,2.896,2.868,2.894,102
20150801|2015-03-13 13:00,13,2.891,2.891,2.872,2.875,245
20150801|2015-03-13 13:30,13,2.878,2.886,2.878,2.884,85
20150801|2015-03-13 14:00,13,2.883,2.883,2.876,2.876,6
20150801|2015-03-13 14:30,13,2.877,2.877,2.87,2.87,3
20150801|2015-03-13 15:30,13,2.872,2.872,2.872,2.872,1
20150801|2015-03-15 17:00,16,2.86,2.869,2.86,2.869,2
20150801|2015-03-15 17:30,16,2.849,2.853,2.849,2.853,5
20150801|2015-03-15 18:00,16,2.855,2.856,2.855,2.856,4
20150801|2015-03-15 18:30,16,2.858,2.858,2.858,2.858,1
20150801|2015-03-15 19:00,16,2.857,2.877,2.857,2.877,52
20150801|2015-03-15 19:30,16,2.877,2.877,2.877,2.877,3
20150801|2015-03-15 20:00,16,2.875,2.875,2.875,2.875,5
20150801|2015-03-16 01:00,16,2.881,2.881,2.881,2.881,1
20150801|2015-03-16 01:30,16,2.887,2.887,2.887,2.887,1
20150801|2015-03-16 02:00,16,2.877,2.877,2.877,2.877,1
20150801|2015-03-16 03:00,16,2.887,2.887,2.887,2.887,1
20150801|2015-03-16 05:30,16,2.861,2.861,2.852,2.852,2
20150801|2015-03-16 06:00,16,2.852,2.852,2.85,2.85,7
20150801|2015-03-16 06:30,16,2.848,2.848,2.84,2.84,4
20150801|2015-03-16 07:00,16,2.846,2.86,2.846,2.854,23
20150801|2015-03-16 07:30,16,2.852,2.852,2.838,2.838,7
20150801|2015-03-16 08:00,16,2.846,2.846,2.836,2.838,87
20150801|2015-03-16 08:30,16,2.844,2.855,2.833,2.855,49
20150801|2015-03-16 09:00,16,2.85,2.86,2.848,2.851,67
20150801|2015-03-16 09:30,16,2.841,2.844,2.838,2.842,33
20150801|2015-03-16 10:00,16,2.837,2.861,2.837,2.85,40
20150801|2015-03-16 10:30,16,2.842,2.85,2.842,2.849,20
20150801|2015-03-16 11:00,16,2.849,2.853,2.845,2.845,17
20150801|2015-03-16 11:30,16,2.848,2.848,2.848,2.848,1
20150801|2015-03-16 12:00,16,2.855,2.86,2.85,2.86,14
20150801|2015-03-16 12:30,16,2.861,2.861,2.86,2.86,3
20150801|2015-03-16 13:00,16,2.857,2.867,2.847,2.864,96
20150801|2015-03-16 13:30,16,2.863,2.867,2.859,2.867,14
20150801|2015-03-16 14:00,16,2.87,2.871,2.87,2.871,8
20150801|2015-03-16 14:30,16,2.885,2.885,2.885,2.885,2
20150801|2015-03-16 15:00,16,2.89,2.89,2.89,2.89,3
20150801|2015-03-16 15:30,16,2.893,2.895,2.89,2.893,14
20150801|2015-03-16 16:00,16,2.892,2.892,2.892,2.892,5
20150801|2015-03-16 18:00,17,2.897,2.897,2.897,2.897,1
20150801|2015-03-16 18:30,17,2.895,2.896,2.89,2.895,7
20150801|2015-03-16 19:00,17,2.901,2.901,2.901,2.901,1
20150801|2015-03-16 19:30,17,2.906,2.906,2.906,2.906,1
20150801|2015-03-16 20:00,17,2.906,2.909,2.906,2.909,4
20150801|2015-03-16 20:30,17,2.908,2.909,2.908,2.909,3
20150801|2015-03-16 21:00,17,2.912,2.912,2.912,2.912,1
20150801|2015-03-16 21:30,17,2.911,2.913,2.911,2.913,6
20150801|2015-03-16 22:00,17,2.913,2.916,2.913,2.915,24
20150801|2015-03-16 22:30,17,2.914,2.915,2.914,2.915,4
20150801|2015-03-16 23:00,17,2.911,2.911,2.911,2.911,1
20150801|2015-03-16 23:30,17,2.91,2.912,2.908,2.909,8
20150801|2015-03-17 00:00,17,2.909,2.909,2.909,2.909,1
20150801|2015-03-17 00:30,17,2.912,2.912,2.911,2.912,12
20150801|2015-03-17 06:30,17,2.92,2.92,2.92,2.92,1
20150801|2015-03-17 07:00,17,2.929,2.929,2.922,2.923,13
20150801|2015-03-17 07:30,17,2.926,2.926,2.926,2.926,1
20150801|2015-03-17 08:00,17,2.928,2.978,2.928,2.971,364
20150801|2015-03-17 08:30,17,2.968,2.975,2.962,2.963,123
20150801|2015-03-17 09:00,17,2.963,2.963,2.954,2.954,56
20150801|2015-03-17 09:30,17,2.95,2.95,2.93,2.93,114
20150801|2015-03-17 10:00,17,2.926,2.935,2.919,2.927,171
20150801|2015-03-17 10:30,17,2.931,2.947,2.928,2.941,279
20150801|2015-03-17 11:00,17,2.941,2.958,2.941,2.954,281
20150801|2015-03-17 11:30,17,2.955,2.963,2.947,2.959,211
20150801|2015-03-17 12:00,17,2.959,2.966,2.957,2.963,140
20150801|2015-03-17 12:30,17,2.96,2.968,2.959,2.968,200
20150801|2015-03-17 13:00,17,2.969,2.975,2.957,2.973,104
20150801|2015-03-17 13:30,17,2.972,2.972,2.968,2.97,23
20150801|2015-03-17 14:00,17,2.969,2.969,2.968,2.968,44
20150801|2015-03-17 14:30,17,2.966,2.966,2.966,2.966,31
20150801|2015-03-17 15:00,17,2.971,2.974,2.971,2.974,8
20150801|2015-03-17 15:30,17,2.969,2.973,2.967,2.968,21
20150801|2015-03-17 16:00,17,2.968,2.97,2.968,2.97,2
20150801|2015-03-17 17:30,18,2.973,2.974,2.973,2.974,5
20150801|2015-03-17 18:00,18,2.97,2.973,2.969,2.973,4
20150801|2015-03-17 18:30,18,2.964,2.974,2.964,2.974,15
20150801|2015-03-17 19:00,18,2.974,2.975,2.972,2.972,49
20150801|2015-03-17 22:30,18,2.967,2.967,2.967,2.967,1
20150801|2015-03-18 00:00,18,2.954,2.954,2.954,2.954,1
20150801|2015-03-18 01:30,18,2.955,2.955,2.955,2.955,1
20150801|2015-03-18 04:00,18,2.951,2.951,2.941,2.941,6
20150801|2015-03-18 06:00,18,2.94,2.94,2.94,2.94,1
20150801|2015-03-18 06:30,18,2.931,2.937,2.931,2.937,9
20150801|2015-03-18 07:00,18,2.926,2.929,2.921,2.925,37
20150801|2015-03-18 07:30,18,2.936,2.937,2.918,2.919,80
20150801|2015-03-18 08:00,18,2.921,2.923,2.909,2.915,127
20150801|2015-03-18 08:30,18,2.913,2.926,2.909,2.922,106
20150801|2015-03-18 09:00,18,2.927,2.97,2.926,2.958,488
20150801|2015-03-18 09:30,18,2.959,2.968,2.941,2.96,238
20150801|2015-03-18 10:00,18,2.961,2.963,2.949,2.955,322
20150801|2015-03-18 10:30,18,2.962,3.002,2.962,2.997,225
20150801|2015-03-18 11:00,18,3.003,3.015,3.002,3.01,81
20150801|2015-03-18 11:30,18,3.014,3.017,3.003,3.01,161
20150801|2015-03-18 12:00,18,3.009,3.023,3.006,3.009,163
20150801|2015-03-18 12:30,18,3.006,3.038,3.005,3.038,50
20150801|2015-03-18 13:00,18,3.035,3.035,3.023,3.035,104
20150801|2015-03-18 13:30,18,3.026,3.036,3.025,3.025,68
20150801|2015-03-18 14:00,18,3.023,3.023,3.023,3.023,1
20150801|2015-03-18 14:30,18,3.018,3.019,3.017,3.019,17
20150801|2015-03-18 15:00,18,3.024,3.024,3.019,3.021,16
20150801|2015-03-18 15:30,18,3.023,3.026,3.023,3.026,8
20150801|2015-03-18 17:00,19,3.023,3.023,3.015,3.018,17
20150801|2015-03-18 17:30,19,3.028,3.028,3.028,3.028,2
20150801|2015-03-18 18:00,19,3.029,3.036,3.029,3.036,13
20150801|2015-03-18 19:30,19,3.039,3.05,3.039,3.05,100
20150801|2015-03-19 00:00,19,3.03,3.03,3.028,3.028,2
20150801|2015-03-19 03:00,19,3.024,3.024,3.023,3.023,2
20150801|2015-03-19 03:30,19,3.035,3.035,3.026,3.026,4
20150801|2015-03-19 05:30,19,3.013,3.013,3.011,3.011,6
20150801|2015-03-19 06:00,19,3.008,3.008,3.004,3.004,13
20150801|2015-03-19 06:30,19,3.006,3.013,3.006,3.013,18
20150801|2015-03-19 07:00,19,3.012,3.012,2.997,3.006,67
20150801|2015-03-19 07:30,19,3.007,3.013,3.003,3.003,40
20150801|2015-03-19 08:00,19,3,3.001,2.963,2.966,103
20150801|2015-03-19 08:30,19,2.967,2.971,2.958,2.959,26
20150801|2015-03-19 09:00,19,2.962,2.978,2.962,2.976,117
20150801|2015-03-19 09:30,19,2.945,2.952,2.925,2.925,235
20150801|2015-03-19 10:00,19,2.934,2.94,2.934,2.94,19
20150801|2015-03-19 10:30,19,2.947,2.961,2.939,2.939,33
20150801|2015-03-19 11:00,19,2.94,2.952,2.939,2.948,75
20150801|2015-03-19 11:30,19,2.947,2.947,2.934,2.934,53
20150801|2015-03-19 12:00,19,2.925,2.927,2.914,2.917,80
20150801|2015-03-19 12:30,19,2.917,2.926,2.917,2.92,40
20150801|2015-03-19 13:00,19,2.936,2.951,2.922,2.944,137
20150801|2015-03-19 13:30,19,2.947,2.953,2.947,2.953,16
20150801|2015-03-19 14:00,19,2.946,2.946,2.939,2.94,7
20150801|2015-03-19 14:30,19,2.943,2.952,2.943,2.952,16
20150801|2015-03-19 15:00,19,2.952,2.958,2.952,2.958,28
20150801|2015-03-19 15:30,19,2.96,2.961,2.956,2.961,22
20150801|2015-03-19 19:30,20,2.964,2.964,2.964,2.964,1
20150801|2015-03-19 20:30,20,2.969,2.969,2.969,2.969,1
20150801|2015-03-19 23:00,20,2.96,2.96,2.96,2.96,1
20150801|2015-03-20 03:00,20,2.963,2.963,2.963,2.963,1
20150801|2015-03-20 06:00,20,2.987,2.992,2.987,2.992,3
20150801|2015-03-20 06:30,20,2.986,2.986,2.982,2.982,3
20150801|2015-03-20 07:00,20,2.988,2.994,2.986,2.988,32
20150801|2015-03-20 07:30,20,2.989,2.995,2.989,2.989,30
20150801|2015-03-20 08:00,20,2.99,3.005,2.983,3.002,111
20150801|2015-03-20 08:30,20,3.007,3.035,3.005,3.023,285
20150801|2015-03-20 09:00,20,3.02,3.026,3.012,3.014,172
20150801|2015-03-20 09:30,20,3.015,3.015,2.994,2.994,115
20150801|2015-03-20 10:00,20,2.988,2.988,2.979,2.98,228
20150801|2015-03-20 10:30,20,2.976,2.976,2.925,2.938,391
20150801|2015-03-20 11:00,20,2.939,2.955,2.91,2.919,237
20150801|2015-03-20 11:30,20,2.919,2.933,2.915,2.93,506
20150801|2015-03-20 12:00,20,2.925,2.933,2.915,2.924,47
20150801|2015-03-20 12:30,20,2.925,2.938,2.925,2.938,64
20150801|2015-03-20 13:00,20,2.936,2.936,2.914,2.914,27
20150801|2015-03-20 13:30,20,2.929,2.933,2.924,2.926,50
20150801|2015-03-20 14:00,20,2.925,2.931,2.924,2.931,25
20150801|2015-03-20 14:30,20,2.927,2.928,2.927,2.927,5
20150801|2015-03-22 17:00,23,2.873,2.885,2.873,2.879,52
20150801|2015-03-22 17:30,23,2.874,2.88,2.874,2.88,10
20150801|2015-03-22 18:00,23,2.884,2.884,2.881,2.881,5
20150801|2015-03-22 18:30,23,2.882,2.882,2.882,2.882,2
20150801|2015-03-22 19:00,23,2.883,2.883,2.883,2.883,2
20150801|2015-03-22 20:30,23,2.888,2.888,2.888,2.888,2
20150801|2015-03-22 21:30,23,2.873,2.873,2.872,2.872,2
20150801|2015-03-22 23:00,23,2.873,2.873,2.87,2.87,2
20150801|2015-03-22 23:30,23,2.876,2.876,2.876,2.876,1
20150801|2015-03-23 00:30,23,2.869,2.869,2.869,2.869,1
20150801|2015-03-23 01:00,23,2.866,2.866,2.866,2.866,1
20150801|2015-03-23 03:30,23,2.87,2.87,2.87,2.87,1
20150801|2015-03-23 04:00,23,2.87,2.87,2.87,2.87,3
20150801|2015-03-23 06:00,23,2.867,2.867,2.867,2.867,1
20150801|2015-03-23 06:30,23,2.858,2.858,2.854,2.854,10
20150801|2015-03-23 07:00,23,2.853,2.857,2.851,2.857,4
20150801|2015-03-23 07:30,23,2.853,2.854,2.847,2.851,55
20150801|2015-03-23 08:00,23,2.85,2.864,2.842,2.864,188
20150801|2015-03-23 08:30,23,2.866,2.873,2.856,2.87,147
20150801|2015-03-23 09:00,23,2.862,2.865,2.86,2.862,10
20150801|2015-03-23 09:30,23,2.863,2.866,2.855,2.857,92
20150801|2015-03-23 10:00,23,2.856,2.857,2.845,2.848,28
20150801|2015-03-23 10:30,23,2.85,2.861,2.845,2.861,36
20150801|2015-03-23 11:00,23,2.863,2.864,2.851,2.851,30
20150801|2015-03-23 11:30,23,2.857,2.87,2.857,2.869,42
20150801|2015-03-23 12:00,23,2.867,2.867,2.862,2.866,30
20150801|2015-03-23 12:30,23,2.872,2.891,2.872,2.889,19
20150801|2015-03-23 13:00,23,2.891,2.902,2.883,2.883,143
20150801|2015-03-23 13:30,23,2.885,2.885,2.884,2.884,19
20150801|2015-03-23 14:00,23,2.886,2.887,2.886,2.887,5
20150801|2015-03-23 14:30,23,2.884,2.887,2.884,2.887,2
20150801|2015-03-23 15:00,23,2.886,2.893,2.886,2.893,10
20150801|2015-03-23 15:30,23,2.901,2.901,2.901,2.901,1
20150801|2015-03-23 23:30,24,2.905,2.905,2.905,2.905,1
20150801|2015-03-24 04:30,24,2.893,2.893,2.893,2.893,1
20150801|2015-03-24 06:00,24,2.917,2.925,2.917,2.917,11
20150801|2015-03-24 06:30,24,2.923,2.927,2.92,2.92,14
20150801|2015-03-24 07:00,24,2.921,2.927,2.918,2.921,28
20150801|2015-03-24 07:30,24,2.922,2.939,2.916,2.939,110
20150801|2015-03-24 08:00,24,2.94,2.946,2.932,2.935,439
20150801|2015-03-24 08:30,24,2.937,2.941,2.907,2.922,226
20150801|2015-03-24 09:00,24,2.919,2.935,2.919,2.927,63
20150801|2015-03-24 09:30,24,2.924,2.937,2.924,2.933,57
20150801|2015-03-24 10:00,24,2.939,2.95,2.934,2.947,60
20150801|2015-03-24 10:30,24,2.947,2.954,2.937,2.94,73
20150801|2015-03-24 11:00,24,2.946,2.946,2.93,2.934,24
20150801|2015-03-24 11:30,24,2.933,2.935,2.923,2.935,50
20150801|2015-03-24 12:00,24,2.936,2.936,2.928,2.93,62
20150801|2015-03-24 12:30,24,2.929,2.93,2.922,2.923,52
20150801|2015-03-24 13:00,24,2.922,2.933,2.916,2.93,184
20150801|2015-03-24 13:30,24,2.93,2.93,2.918,2.921,40
20150801|2015-03-24 14:00,24,2.921,2.925,2.921,2.923,8
20150801|2015-03-24 14:30,24,2.925,2.925,2.92,2.922,22
20150801|2015-03-24 15:00,24,2.92,2.921,2.92,2.921,8
20150801|2015-03-24 15:30,24,2.921,2.921,2.921,2.921,4
20150801|2015-03-24 23:00,25,2.896,2.896,2.887,2.887,3
20150801|2015-03-24 23:30,25,2.882,2.882,2.882,2.882,2
20150801|2015-03-25 02:00,25,2.86,2.86,2.858,2.858,2
20150801|2015-03-25 03:00,25,2.858,2.858,2.858,2.858,2
20150801|2015-03-25 03:30,25,2.865,2.865,2.865,2.865,1
20150801|2015-03-25 04:00,25,2.87,2.871,2.87,2.871,2
20150801|2015-03-25 05:30,25,2.893,2.904,2.893,2.903,9
20150801|2015-03-25 06:00,25,2.92,2.928,2.92,2.924,3
20150801|2015-03-25 06:30,25,2.915,2.917,2.915,2.917,2
20150801|2015-03-25 07:00,25,2.91,2.914,2.903,2.914,28
20150801|2015-03-25 07:30,25,2.917,2.917,2.904,2.913,47
20150801|2015-03-25 08:00,25,2.911,2.923,2.898,2.902,245
20150801|2015-03-25 08:30,25,2.901,2.901,2.876,2.884,223
20150801|2015-03-25 09:00,25,2.883,2.895,2.876,2.894,103
20150801|2015-03-25 09:30,25,2.891,2.895,2.882,2.892,58
20150801|2015-03-25 10:00,25,2.894,2.903,2.881,2.881,61
20150801|2015-03-25 10:30,25,2.879,2.879,2.866,2.878,125
20150801|2015-03-25 11:00,25,2.875,2.876,2.861,2.871,108
20150801|2015-03-25 11:30,25,2.872,2.872,2.861,2.866,57
20150801|2015-03-25 12:00,25,2.866,2.878,2.866,2.878,131
20150801|2015-03-25 12:30,25,2.876,2.887,2.872,2.874,209
20150801|2015-03-25 13:00,25,2.872,2.877,2.866,2.869,104
20150801|2015-03-25 13:30,25,2.871,2.877,2.871,2.875,18
20150801|2015-03-25 14:00,25,2.876,2.879,2.876,2.876,11
20150801|2015-03-25 14:30,25,2.876,2.877,2.875,2.877,38
20150801|2015-03-25 15:00,25,2.88,2.881,2.879,2.881,10
20150801|2015-03-25 16:00,25,2.876,2.876,2.876,2.876,3
20150801|2015-03-25 17:30,26,2.882,2.882,2.882,2.882,1
20150801|2015-03-25 18:30,26,2.879,2.879,2.879,2.879,1
20150801|2015-03-25 21:30,26,2.874,2.874,2.874,2.874,1
20150801|2015-03-25 23:30,26,2.874,2.874,2.874,2.874,1
20150801|2015-03-26 04:00,26,2.888,2.888,2.888,2.888,2
20150801|2015-03-26 04:30,26,2.887,2.887,2.887,2.887,3
20150801|2015-03-26 05:00,26,2.874,2.877,2.873,2.877,11
20150801|2015-03-26 05:30,26,2.878,2.878,2.878,2.878,1
20150801|2015-03-26 06:00,26,2.875,2.875,2.874,2.874,2
20150801|2015-03-26 06:30,26,2.868,2.868,2.862,2.862,11
20150801|2015-03-26 07:00,26,2.863,2.867,2.857,2.867,12
20150801|2015-03-26 07:30,26,2.866,2.878,2.859,2.878,57
20150801|2015-03-26 08:00,26,2.88,2.887,2.864,2.88,440
20150801|2015-03-26 08:30,26,2.88,2.887,2.875,2.88,129
20150801|2015-03-26 09:00,26,2.879,2.89,2.871,2.884,91
20150801|2015-03-26 09:30,26,2.887,2.887,2.814,2.819,287
20150801|2015-03-26 10:00,26,2.817,2.819,2.81,2.813,145
20150801|2015-03-26 10:30,26,2.813,2.817,2.805,2.817,103
20150801|2015-03-26 11:00,26,2.816,2.822,2.808,2.809,45
20150801|2015-03-26 11:30,26,2.808,2.823,2.807,2.821,54
20150801|2015-03-26 12:00,26,2.822,2.822,2.811,2.813,81
20150801|2015-03-26 12:30,26,2.813,2.818,2.811,2.817,48
20150801|2015-03-26 13:00,26,2.815,2.826,2.815,2.82,306
20150801|2015-03-26 13:30,26,2.821,2.822,2.814,2.818,107
20150801|2015-03-26 14:00,26,2.818,2.822,2.818,2.819,109
20150801|2015-03-26 14:30,26,2.818,2.819,2.818,2.818,43
20150801|2015-03-26 15:00,26,2.816,2.819,2.816,2.819,18
20150801|2015-03-26 15:30,26,2.817,2.821,2.817,2.821,16
20150801|2015-03-26 16:00,26,2.821,2.821,2.821,2.821,7
20150801|2015-03-26 21:30,27,2.816,2.816,2.816,2.816,1
20150801|2015-03-26 23:30,27,2.811,2.811,2.811,2.811,1
20150801|2015-03-27 02:30,27,2.806,2.806,2.806,2.806,1
20150801|2015-03-27 03:30,27,2.8,2.805,2.79,2.797,19
20150801|2015-03-27 04:00,27,2.798,2.798,2.79,2.79,4
20150801|2015-03-27 04:30,27,2.795,2.795,2.795,2.795,1
20150801|2015-03-27 05:00,27,2.794,2.794,2.792,2.794,14
20150801|2015-03-27 05:30,27,2.802,2.804,2.802,2.803,6
20150801|2015-03-27 06:00,27,2.802,2.802,2.792,2.792,4
20150801|2015-03-27 06:30,27,2.794,2.795,2.791,2.791,5
20150801|2015-03-27 07:00,27,2.801,2.804,2.796,2.797,32
20150801|2015-03-27 07:30,27,2.796,2.807,2.794,2.807,16
20150801|2015-03-27 08:00,27,2.804,2.809,2.789,2.792,289
20150801|2015-03-27 08:30,27,2.791,2.791,2.776,2.78,186
20150801|2015-03-27 09:00,27,2.778,2.786,2.777,2.782,120
20150801|2015-03-27 09:30,27,2.783,2.787,2.78,2.787,64
20150801|2015-03-27 10:00,27,2.786,2.788,2.779,2.785,70
20150801|2015-03-27 10:30,27,2.784,2.784,2.773,2.778,280
20150801|2015-03-27 11:00,27,2.779,2.78,2.772,2.774,164
20150801|2015-03-27 11:30,27,2.773,2.78,2.77,2.772,240
20150801|2015-03-27 12:00,27,2.772,2.776,2.769,2.771,71
20150801|2015-03-27 12:30,27,2.771,2.775,2.763,2.765,134
20150801|2015-03-27 13:00,27,2.761,2.779,2.754,2.779,234
20150801|2015-03-27 13:30,27,2.778,2.791,2.778,2.785,69
20150801|2015-03-27 14:00,27,2.786,2.79,2.786,2.79,25
20150801|2015-03-27 14:30,27,2.789,2.789,2.787,2.788,25
20150801|2015-03-27 15:00,27,2.784,2.788,2.784,2.788,10
20150801|2015-03-29 17:00,30,2.777,2.777,2.777,2.777,1
20150801|2015-03-29 17:30,30,2.773,2.773,2.773,2.773,1
20150801|2015-03-29 18:00,30,2.773,2.773,2.773,2.773,1
20150801|2015-03-29 18:30,30,2.77,2.77,2.77,2.77,1
20150801|2015-03-29 21:30,30,2.775,2.775,2.775,2.775,1
20150801|2015-03-30 00:00,30,2.766,2.766,2.766,2.766,1
20150801|2015-03-30 02:00,30,2.759,2.759,2.759,2.759,2
20150801|2015-03-30 02:30,30,2.76,2.761,2.76,2.761,3
20150801|2015-03-30 04:00,30,2.761,2.761,2.761,2.761,1
20150801|2015-03-30 05:00,30,2.753,2.753,2.75,2.752,31
20150801|2015-03-30 05:30,30,2.753,2.753,2.753,2.753,1
20150801|2015-03-30 06:30,30,2.758,2.758,2.758,2.758,1
20150801|2015-03-30 07:00,30,2.764,2.773,2.761,2.765,34
20150801|2015-03-30 07:30,30,2.765,2.771,2.76,2.771,21
20150801|2015-03-30 08:00,30,2.772,2.802,2.77,2.8,170
20150801|2015-03-30 08:30,30,2.803,2.803,2.778,2.782,51
20150801|2015-03-30 09:00,30,2.778,2.787,2.777,2.784,70
20150801|2015-03-30 09:30,30,2.782,2.782,2.773,2.779,53
20150801|2015-03-30 10:00,30,2.779,2.794,2.779,2.788,85
20150801|2015-03-30 10:30,30,2.79,2.804,2.789,2.799,57
20150801|2015-03-30 11:00,30,2.798,2.798,2.784,2.784,37
20150801|2015-03-30 11:30,30,2.787,2.793,2.781,2.788,100
20150801|2015-03-30 12:00,30,2.788,2.796,2.787,2.792,91
20150801|2015-03-30 12:30,30,2.791,2.791,2.779,2.787,73
20150801|2015-03-30 13:00,30,2.784,2.799,2.781,2.785,158
20150801|2015-03-30 13:30,30,2.785,2.786,2.782,2.784,104
20150801|2015-03-30 14:00,30,2.78,2.786,2.78,2.783,35
20150801|2015-03-30 14:30,30,2.782,2.784,2.779,2.782,12
20150801|2015-03-30 15:00,30,2.778,2.778,2.778,2.778,1
20150801|2015-03-30 22:00,31,2.777,2.777,2.768,2.768,7
20150801|2015-03-30 23:30,31,2.773,2.773,2.773,2.773,1
20150801|2015-03-31 02:30,31,2.766,2.766,2.766,2.766,1
20150801|2015-03-31 03:30,31,2.768,2.768,2.768,2.768,1
20150801|2015-03-31 04:30,31,2.772,2.784,2.772,2.781,9
20150801|2015-03-31 05:30,31,2.791,2.791,2.79,2.79,8
20150801|2015-03-31 06:00,31,2.792,2.794,2.788,2.794,5
20150801|2015-03-31 06:30,31,2.79,2.8,2.788,2.8,21
20150801|2015-03-31 07:00,31,2.805,2.821,2.805,2.813,29
20150801|2015-03-31 07:30,31,2.812,2.812,2.792,2.801,58
20150801|2015-03-31 08:00,31,2.803,2.803,2.776,2.789,71
20150801|2015-03-31 08:30,31,2.791,2.795,2.78,2.789,49
20150801|2015-03-31 09:00,31,2.787,2.797,2.787,2.797,118
20150801|2015-03-31 09:30,31,2.795,2.804,2.795,2.798,70
20150801|2015-03-31 10:00,31,2.794,2.8,2.793,2.794,51
20150801|2015-03-31 10:30,31,2.791,2.799,2.786,2.798,57
20150801|2015-03-31 11:00,31,2.802,2.803,2.797,2.801,50
20150801|2015-03-31 11:30,31,2.803,2.805,2.802,2.802,22
20150801|2015-03-31 12:00,31,2.799,2.801,2.798,2.8,13
20150801|2015-03-31 12:30,31,2.799,2.807,2.799,2.801,46
20150801|2015-03-31 13:00,31,2.8,2.8,2.778,2.78,309
20150801|2015-03-31 13:30,31,2.781,2.782,2.777,2.779,95
20150801|2015-03-31 14:00,31,2.783,2.783,2.78,2.781,10
20150801|2015-03-31 14:30,31,2.78,2.78,2.776,2.777,15
20150801|2015-03-31 15:00,31,2.777,2.783,2.777,2.782,40
20150801|2015-03-31 15:30,31,2.782,2.786,2.782,2.786,3
20150801|2015-03-31 23:30,1,2.78,2.78,2.78,2.78,1
20150801|2015-04-01 00:30,1,2.79,2.799,2.79,2.796,11
20150801|2015-04-01 01:00,1,2.796,2.797,2.791,2.795,7
20150801|2015-04-01 01:30,1,2.793,2.793,2.793,2.793,1
20150801|2015-04-01 02:00,1,2.792,2.794,2.789,2.789,20
20150801|2015-04-01 02:30,1,2.793,2.793,2.791,2.791,4
20150801|2015-04-01 03:00,1,2.791,2.806,2.791,2.806,3
20150801|2015-04-01 04:00,1,2.806,2.806,2.805,2.805,10
20150801|2015-04-01 04:30,1,2.805,2.805,2.802,2.802,8
20150801|2015-04-01 05:00,1,2.801,2.802,2.792,2.792,3
20150801|2015-04-01 06:00,1,2.782,2.784,2.767,2.781,22
20150801|2015-04-01 06:30,1,2.77,2.77,2.77,2.77,1
20150801|2015-04-01 07:00,1,2.772,2.775,2.77,2.773,20
20150801|2015-04-01 07:30,1,2.781,2.784,2.78,2.78,67
20150801|2015-04-01 08:00,1,2.783,2.784,2.755,2.76,218
20150801|2015-04-01 08:30,1,2.757,2.757,2.739,2.742,96
20150801|2015-04-01 09:00,1,2.742,2.743,2.73,2.742,165
20150801|2015-04-01 09:30,1,2.745,2.764,2.742,2.749,125
20150801|2015-04-01 10:00,1,2.746,2.752,2.739,2.752,73
20150801|2015-04-01 10:30,1,2.748,2.753,2.745,2.749,39
20150801|2015-04-01 11:00,1,2.751,2.751,2.738,2.739,60
20150801|2015-04-01 11:30,1,2.742,2.747,2.736,2.744,239
20150801|2015-04-01 12:00,1,2.743,2.76,2.742,2.758,48
20150801|2015-04-01 12:30,1,2.756,2.764,2.751,2.751,81
20150801|2015-04-01 13:00,1,2.754,2.764,2.742,2.744,564
20150801|2015-04-01 13:30,1,2.746,2.75,2.745,2.747,9
20150801|2015-04-01 14:00,1,2.749,2.749,2.744,2.746,9
20150801|2015-04-01 14:30,1,2.744,2.747,2.743,2.747,66
20150801|2015-04-01 15:00,1,2.745,2.746,2.744,2.746,18
20150801|2015-04-02 00:00,2,2.741,2.741,2.741,2.741,1
20150801|2015-04-02 01:00,2,2.738,2.738,2.738,2.738,1
20150801|2015-04-02 01:30,2,2.744,2.744,2.739,2.739,2
20150801|2015-04-02 02:00,2,2.746,2.747,2.746,2.747,3
20150801|2015-04-02 02:30,2,2.747,2.747,2.743,2.743,2
20150801|2015-04-02 03:00,2,2.74,2.74,2.74,2.74,1
20150801|2015-04-02 03:30,2,2.737,2.737,2.737,2.737,1
20150801|2015-04-02 04:00,2,2.748,2.748,2.748,2.748,1
20150801|2015-04-02 04:30,2,2.747,2.747,2.747,2.747,2
20150801|2015-04-02 05:30,2,2.744,2.744,2.744,2.744,1
20150801|2015-04-02 06:00,2,2.745,2.751,2.745,2.747,19
20150801|2015-04-02 06:30,2,2.742,2.759,2.742,2.759,14
20150801|2015-04-02 07:00,2,2.759,2.77,2.759,2.764,32
20150801|2015-04-02 07:30,2,2.768,2.768,2.753,2.762,17
20150801|2015-04-02 08:00,2,2.759,2.762,2.75,2.761,220
20150801|2015-04-02 08:30,2,2.759,2.768,2.755,2.768,53
20150801|2015-04-02 09:00,2,2.77,2.77,2.76,2.76,64
20150801|2015-04-02 09:30,2,2.818,2.818,2.794,2.812,313
20150801|2015-04-02 10:00,2,2.819,2.848,2.817,2.839,224
20150801|2015-04-02 10:30,2,2.838,2.845,2.828,2.845,80
20150801|2015-04-02 11:00,2,2.845,2.845,2.824,2.833,117
20150801|2015-04-02 11:30,2,2.831,2.841,2.825,2.841,119
20150801|2015-04-02 12:00,2,2.841,2.843,2.832,2.832,30
20150801|2015-04-02 12:30,2,2.836,2.839,2.829,2.831,46
20150801|2015-04-02 13:00,2,2.831,2.849,2.831,2.844,172
20150801|2015-04-02 13:30,2,2.843,2.847,2.842,2.843,54
20150801|2015-04-02 14:00,2,2.843,2.845,2.842,2.844,14
20150801|2015-04-02 14:30,2,2.844,2.844,2.838,2.842,116
20150801|2015-04-02 15:00,2,2.84,2.845,2.84,2.845,11
20150801|2015-04-05 17:00,6,2.827,2.827,2.827,2.827,3
20150801|2015-04-05 18:00,6,2.826,2.826,2.826,2.826,2
20150801|2015-04-06 00:00,6,2.815,2.815,2.814,2.814,2
20150801|2015-04-06 00:30,6,2.82,2.82,2.82,2.82,1
20150801|2015-04-06 04:00,6,2.802,2.802,2.802,2.802,1
20150801|2015-04-06 04:30,6,2.805,2.819,2.804,2.819,38
20150801|2015-04-06 05:00,6,2.812,2.812,2.812,2.812,2
20150801|2015-04-06 06:00,6,2.793,2.793,2.775,2.777,9
20150801|2015-04-06 06:30,6,2.784,2.784,2.775,2.775,16
20150801|2015-04-06 07:00,6,2.775,2.784,2.771,2.779,18
20150801|2015-04-06 07:30,6,2.779,2.789,2.776,2.778,36
20150801|2015-04-06 08:00,6,2.777,2.784,2.769,2.778,233
20150801|2015-04-06 08:30,6,2.779,2.795,2.779,2.787,49
20150801|2015-04-06 09:00,6,2.787,2.792,2.786,2.789,87
20150801|2015-04-06 09:30,6,2.789,2.798,2.785,2.798,94
20150801|2015-04-06 10:00,6,2.797,2.799,2.789,2.794,132
20150801|2015-04-06 10:30,6,2.795,2.795,2.786,2.788,96
20150801|2015-04-06 11:00,6,2.787,2.787,2.779,2.779,57
20150801|2015-04-06 11:30,6,2.781,2.785,2.778,2.781,162
20150801|2015-04-06 12:00,6,2.782,2.783,2.781,2.781,4
20150801|2015-04-06 12:30,6,2.782,2.79,2.782,2.789,31
20150801|2015-04-06 13:00,6,2.796,2.801,2.784,2.787,95
20150801|2015-04-06 13:30,6,2.785,2.788,2.784,2.788,24
20150801|2015-04-06 14:00,6,2.786,2.787,2.786,2.787,4
20150801|2015-04-06 14:30,6,2.787,2.787,2.781,2.786,96
20150801|2015-04-06 15:00,6,2.783,2.784,2.781,2.782,35
20150801|2015-04-06 15:30,6,2.783,2.787,2.783,2.787,13
20150801|2015-04-06 23:30,7,2.794,2.799,2.794,2.799,2
20150801|2015-04-07 01:00,7,2.806,2.809,2.806,2.809,3
20150801|2015-04-07 02:30,7,2.819,2.826,2.819,2.826,4
20150801|2015-04-07 03:00,7,2.838,2.84,2.833,2.833,9
20150801|2015-04-07 04:00,7,2.826,2.826,2.825,2.825,15
20150801|2015-04-07 04:30,7,2.823,2.829,2.823,2.829,17
20150801|2015-04-07 05:30,7,2.834,2.834,2.825,2.825,3
20150801|2015-04-07 06:00,7,2.811,2.811,2.806,2.806,4
20150801|2015-04-07 06:30,7,2.815,2.815,2.815,2.815,1
20150801|2015-04-07 07:00,7,2.816,2.816,2.795,2.798,8
20150801|2015-04-07 07:30,7,2.8,2.8,2.8,2.8,25
20150801|2015-04-07 08:00,7,2.801,2.801,2.783,2.789,107
20150801|2015-04-07 08:30,7,2.791,2.806,2.79,2.806,99
20150801|2015-04-07 09:00,7,2.805,2.82,2.804,2.814,293
20150801|2015-04-07 09:30,7,2.815,2.829,2.813,2.824,236
20150801|2015-04-07 10:00,7,2.825,2.828,2.817,2.819,51
20150801|2015-04-07 10:30,7,2.818,2.819,2.808,2.814,44
20150801|2015-04-07 11:00,7,2.814,2.819,2.813,2.815,126
20150801|2015-04-07 11:30,7,2.814,2.82,2.814,2.82,84
20150801|2015-04-07 12:00,7,2.821,2.83,2.821,2.83,90
20150801|2015-04-07 12:30,7,2.822,2.823,2.814,2.819,28
20150801|2015-04-07 13:00,7,2.818,2.822,2.811,2.815,145
20150801|2015-04-07 13:30,7,2.816,2.816,2.809,2.813,140
20150801|2015-04-07 14:30,7,2.812,2.812,2.8,2.8,145
20150801|2015-04-07 15:00,7,2.799,2.799,2.799,2.799,8
20150801|2015-04-07 15:30,7,2.799,2.801,2.796,2.797,136
20150801|2015-04-07 16:00,7,2.797,2.797,2.794,2.794,15
20150801|2015-04-07 20:30,8,2.805,2.805,2.805,2.805,1
20150801|2015-04-07 22:00,8,2.794,2.794,2.794,2.794,1
20150801|2015-04-07 23:30,8,2.798,2.798,2.798,2.798,1
20150801|2015-04-08 02:00,8,2.789,2.791,2.789,2.79,4
20150801|2015-04-08 02:30,8,2.788,2.79,2.778,2.779,17
20150801|2015-04-08 03:00,8,2.778,2.778,2.769,2.77,17
20150801|2015-04-08 03:30,8,2.769,2.769,2.768,2.768,2
20150801|2015-04-08 04:00,8,2.768,2.771,2.768,2.769,4
20150801|2015-04-08 04:30,8,2.768,2.769,2.766,2.767,18
20150801|2015-04-08 05:00,8,2.767,2.767,2.759,2.759,9
20150801|2015-04-08 05:30,8,2.764,2.769,2.764,2.769,10
20150801|2015-04-08 06:00,8,2.768,2.768,2.765,2.765,6
20150801|2015-04-08 06:30,8,2.763,2.773,2.763,2.773,14
20150801|2015-04-08 07:00,8,2.768,2.776,2.768,2.771,117
20150801|2015-04-08 07:30,8,2.766,2.775,2.763,2.772,52
20150801|2015-04-08 08:00,8,2.772,2.783,2.76,2.781,155
20150801|2015-04-08 08:30,8,2.783,2.785,2.772,2.772,87
20150801|2015-04-08 09:00,8,2.775,2.775,2.764,2.764,59
20150801|2015-04-08 09:30,8,2.765,2.765,2.749,2.757,131
20150801|2015-04-08 10:00,8,2.758,2.758,2.749,2.753,102
20150801|2015-04-08 10:30,8,2.753,2.758,2.749,2.756,96
20150801|2015-04-08 11:00,8,2.756,2.763,2.756,2.758,214
20150801|2015-04-08 11:30,8,2.759,2.766,2.759,2.762,150
20150801|2015-04-08 12:00,8,2.762,2.762,2.754,2.757,95
20150801|2015-04-08 12:30,8,2.757,2.761,2.748,2.76,95
20150801|2015-04-08 13:00,8,2.76,2.765,2.752,2.755,501
20150801|2015-04-08 13:30,8,2.754,2.757,2.753,2.757,41
20150801|2015-04-08 14:00,8,2.757,2.76,2.756,2.76,38
20150801|2015-04-08 14:30,8,2.757,2.761,2.755,2.758,100
20150801|2015-04-08 15:00,8,2.757,2.759,2.757,2.757,30
20150801|2015-04-08 23:30,9,2.761,2.761,2.761,2.761,1
20150801|2015-04-09 00:00,9,2.764,2.764,2.764,2.764,1
20150801|2015-04-09 02:00,9,2.767,2.767,2.767,2.767,1
20150801|2015-04-09 02:30,9,2.766,2.768,2.766,2.768,6
20150801|2015-04-09 04:30,9,2.772,2.772,2.77,2.77,2
20150801|2015-04-09 05:00,9,2.771,2.772,2.767,2.772,16
20150801|2015-04-09 05:30,9,2.778,2.778,2.778,2.778,3
20150801|2015-04-09 06:00,9,2.773,2.773,2.765,2.765,14
20150801|2015-04-09 07:00,9,2.757,2.759,2.756,2.759,6
20150801|2015-04-09 07:30,9,2.762,2.762,2.762,2.762,12
20150801|2015-04-09 08:00,9,2.759,2.76,2.743,2.753,67
20150801|2015-04-09 08:30,9,2.754,2.76,2.747,2.754,101
20150801|2015-04-09 09:00,9,2.752,2.766,2.752,2.762,60
20150801|2015-04-09 09:30,9,2.757,2.757,2.682,2.703,762
20150801|2015-04-09 10:00,9,2.705,2.705,2.688,2.688,150
20150801|2015-04-09 10:30,9,2.687,2.69,2.682,2.686,51
20150801|2015-04-09 11:00,9,2.687,2.69,2.683,2.683,48
20150801|2015-04-09 11:30,9,2.683,2.683,2.67,2.673,279
20150801|2015-04-09 12:00,9,2.676,2.68,2.67,2.673,102
20150801|2015-04-09 12:30,9,2.672,2.676,2.67,2.676,81
20150801|2015-04-09 13:00,9,2.674,2.677,2.662,2.668,545
20150801|2015-04-09 13:30,9,2.669,2.675,2.667,2.671,58
20150801|2015-04-09 14:00,9,2.672,2.673,2.671,2.673,12
20150801|2015-04-09 14:30,9,2.675,2.677,2.673,2.677,32
20150801|2015-04-09 15:00,9,2.677,2.679,2.677,2.679,14
20150801|2015-04-09 21:30,10,2.683,2.683,2.683,2.683,1
20150801|2015-04-10 01:30,10,2.681,2.681,2.676,2.676,4
20150801|2015-04-10 02:00,10,2.677,2.681,2.677,2.681,5
20150801|2015-04-10 02:30,10,2.681,2.683,2.681,2.683,2
20150801|2015-04-10 03:00,10,2.683,2.683,2.683,2.683,1
20150801|2015-04-10 03:30,10,2.684,2.684,2.682,2.682,2
20150801|2015-04-10 04:00,10,2.678,2.678,2.678,2.678,1
20150801|2015-04-10 04:30,10,2.68,2.68,2.68,2.68,1
20150801|2015-04-10 06:00,10,2.68,2.68,2.68,2.68,1
20150801|2015-04-10 06:30,10,2.682,2.685,2.682,2.685,6
20150801|2015-04-10 07:00,10,2.682,2.685,2.682,2.685,11
20150801|2015-04-10 07:30,10,2.675,2.679,2.669,2.676,21
20150801|2015-04-10 08:00,10,2.675,2.68,2.672,2.68,103
20150801|2015-04-10 08:30,10,2.677,2.677,2.661,2.67,75
20150801|2015-04-10 09:00,10,2.668,2.67,2.665,2.67,90
20150801|2015-04-10 09:30,10,2.669,2.674,2.668,2.674,16
20150801|2015-04-10 10:00,10,2.674,2.676,2.671,2.674,94
20150801|2015-04-10 10:30,10,2.674,2.68,2.672,2.68,54
20150801|2015-04-10 11:00,10,2.682,2.682,2.677,2.677,13
20150801|2015-04-10 11:30,10,2.677,2.677,2.666,2.667,46
20150801|2015-04-10 12:00,10,2.667,2.669,2.661,2.661,344
20150801|2015-04-10 12:30,10,2.659,2.661,2.655,2.657,376
20150801|2015-04-10 13:00,10,2.654,2.654,2.639,2.644,826
20150801|2015-04-10 13:30,10,2.646,2.646,2.639,2.64,310
20150801|2015-04-10 14:00,10,2.64,2.642,2.64,2.642,61
20150801|2015-04-10 14:30,10,2.642,2.648,2.642,2.647,60
20150801|2015-04-10 15:00,10,2.646,2.647,2.646,2.647,2
20150801|2015-04-10 15:30,10,2.646,2.647,2.646,2.646,5
20150801|2015-04-12 17:00,13,2.625,2.625,2.612,2.612,63
20150801|2015-04-12 17:30,13,2.612,2.612,2.607,2.609,16
20150801|2015-04-12 18:00,13,2.609,2.614,2.609,2.612,29
20150801|2015-04-12 18:30,13,2.614,2.616,2.614,2.614,15
20150801|2015-04-12 19:00,13,2.614,2.615,2.613,2.614,38
20150801|2015-04-12 19:30,13,2.615,2.63,2.613,2.625,43
20150801|2015-04-12 20:00,13,2.626,2.626,2.625,2.625,5
20150801|2015-04-12 20:30,13,2.626,2.626,2.626,2.626,1
20150801|2015-04-12 21:00,13,2.624,2.625,2.623,2.623,21
20150801|2015-04-12 21:30,13,2.622,2.622,2.603,2.621,38
20150801|2015-04-12 23:30,13,2.618,2.619,2.613,2.619,3
20150801|2015-04-13 02:00,13,2.619,2.619,2.619,2.619,3
20150801|2015-04-13 02:30,13,2.619,2.619,2.619,2.619,1
20150801|2015-04-13 03:30,13,2.622,2.622,2.621,2.621,3
20150801|2015-04-13 04:00,13,2.626,2.626,2.625,2.625,2
20150801|2015-04-13 05:30,13,2.63,2.63,2.63,2.63,6
20150801|2015-04-13 06:00,13,2.632,2.636,2.632,2.636,2
20150801|2015-04-13 06:30,13,2.636,2.636,2.619,2.619,12
20150801|2015-04-13 07:00,13,2.625,2.63,2.625,2.63,6
20150801|2015-04-13 07:30,13,2.633,2.664,2.633,2.659,67
20150801|2015-04-13 08:00,13,2.662,2.669,2.649,2.649,101
20150801|2015-04-13 08:30,13,2.649,2.657,2.649,2.654,33
20150801|2015-04-13 09:00,13,2.653,2.666,2.653,2.664,60
20150801|2015-04-13 09:30,13,2.663,2.663,2.656,2.656,14
20150801|2015-04-13 10:00,13,2.65,2.652,2.639,2.639,51
20150801|2015-04-13 10:30,13,2.639,2.639,2.63,2.63,128
20150801|2015-04-13 11:00,13,2.629,2.629,2.618,2.618,187
20150801|2015-04-13 11:30,13,2.617,2.625,2.616,2.625,209
20150801|2015-04-13 12:00,13,2.623,2.624,2.618,2.618,91
20150801|2015-04-13 12:30,13,2.619,2.619,2.612,2.615,86
20150801|2015-04-13 13:00,13,2.614,2.631,2.611,2.629,359
20150801|2015-04-13 13:30,13,2.63,2.634,2.623,2.631,70
20150801|2015-04-13 14:00,13,2.628,2.628,2.625,2.628,19
20150801|2015-04-13 14:30,13,2.629,2.631,2.627,2.627,38
20150801|2015-04-13 15:00,13,2.628,2.633,2.625,2.633,89
20150801|2015-04-13 15:30,13,2.632,2.632,2.626,2.626,161
20150801|2015-04-13 16:00,13,2.626,2.626,2.626,2.626,3
20150801|2015-04-13 22:00,14,2.645,2.645,2.645,2.645,1
20150801|2015-04-14 00:30,14,2.642,2.642,2.642,2.642,1
20150801|2015-04-14 03:30,14,2.638,2.638,2.638,2.638,1
20150801|2015-04-14 05:00,14,2.645,2.645,2.645,2.645,2
20150801|2015-04-14 05:30,14,2.646,2.649,2.646,2.648,8
20150801|2015-04-14 06:00,14,2.649,2.657,2.649,2.657,12
20150801|2015-04-14 06:30,14,2.655,2.658,2.649,2.654,13
20150801|2015-04-14 07:00,14,2.654,2.659,2.646,2.647,19
20150801|2015-04-14 07:30,14,2.649,2.661,2.649,2.658,50
20150801|2015-04-14 08:00,14,2.66,2.671,2.654,2.662,200
20150801|2015-04-14 08:30,14,2.664,2.667,2.656,2.662,105
20150801|2015-04-14 09:00,14,2.662,2.662,2.653,2.66,60
20150801|2015-04-14 09:30,14,2.662,2.663,2.643,2.651,60
20150801|2015-04-14 10:00,14,2.652,2.658,2.651,2.653,249
20150801|2015-04-14 10:30,14,2.656,2.66,2.65,2.655,96
20150801|2015-04-14 11:00,14,2.657,2.657,2.651,2.654,248
20150801|2015-04-14 11:30,14,2.654,2.659,2.652,2.657,92
20150801|2015-04-14 12:00,14,2.654,2.654,2.642,2.65,114
20150801|2015-04-14 12:30,14,2.649,2.649,2.634,2.643,71
20150801|2015-04-14 13:00,14,2.643,2.651,2.64,2.65,420
20150801|2015-04-14 13:30,14,2.65,2.653,2.649,2.649,123
20150801|2015-04-14 14:00,14,2.651,2.651,2.648,2.65,10
20150801|2015-04-14 14:30,14,2.65,2.65,2.646,2.646,63
20150801|2015-04-14 15:00,14,2.645,2.646,2.642,2.642,103
20150801|2015-04-14 15:30,14,2.644,2.644,2.643,2.644,14
20150801|2015-04-14 20:30,15,2.638,2.638,2.638,2.638,6
20150801|2015-04-14 21:30,15,2.639,2.639,2.639,2.639,1
20150801|2015-04-14 22:00,15,2.639,2.639,2.639,2.639,1
20150801|2015-04-14 23:00,15,2.629,2.63,2.629,2.63,6
20150801|2015-04-14 23:30,15,2.626,2.626,2.626,2.626,1
20150801|2015-04-15 00:30,15,2.612,2.614,2.612,2.614,4
20150801|2015-04-15 01:30,15,2.618,2.618,2.618,2.618,1
20150801|2015-04-15 02:00,15,2.619,2.623,2.619,2.622,4
20150801|2015-04-15 02:30,15,2.623,2.629,2.623,2.629,29
20150801|2015-04-15 03:00,15,2.628,2.63,2.626,2.628,5
20150801|2015-04-15 03:30,15,2.63,2.645,2.63,2.645,7
20150801|2015-04-15 04:00,15,2.648,2.648,2.643,2.646,4
20150801|2015-04-15 04:30,15,2.647,2.649,2.647,2.649,3
20150801|2015-04-15 05:00,15,2.646,2.648,2.644,2.648,4
20150801|2015-04-15 05:30,15,2.653,2.661,2.653,2.661,14
20150801|2015-04-15 06:00,15,2.664,2.68,2.663,2.68,7
20150801|2015-04-15 06:30,15,2.674,2.681,2.669,2.669,5
20150801|2015-04-15 07:00,15,2.671,2.69,2.671,2.688,21
20150801|2015-04-15 07:30,15,2.688,2.69,2.68,2.685,67
20150801|2015-04-15 08:00,15,2.686,2.687,2.682,2.684,71
20150801|2015-04-15 08:30,15,2.682,2.698,2.679,2.694,146
20150801|2015-04-15 09:00,15,2.695,2.703,2.695,2.698,89
20150801|2015-04-15 09:30,15,2.7,2.712,2.699,2.71,91
20150801|2015-04-15 10:00,15,2.713,2.717,2.7,2.701,90
20150801|2015-04-15 10:30,15,2.702,2.714,2.702,2.713,151
20150801|2015-04-15 11:00,15,2.712,2.712,2.709,2.71,85
20150801|2015-04-15 11:30,15,2.71,2.714,2.71,2.712,65
20150801|2015-04-15 12:00,15,2.711,2.727,2.71,2.725,128
20150801|2015-04-15 12:30,15,2.725,2.731,2.722,2.723,642
20150801|2015-04-15 13:00,15,2.721,2.725,2.704,2.725,569
20150801|2015-04-15 13:30,15,2.722,2.723,2.719,2.722,30
20150801|2015-04-15 14:00,15,2.722,2.722,2.722,2.722,23
20150801|2015-04-15 14:30,15,2.722,2.722,2.714,2.714,43
20150801|2015-04-15 15:00,15,2.713,2.717,2.711,2.713,16
20150801|2015-04-15 15:30,15,2.717,2.718,2.716,2.716,23
20150801|2015-04-15 23:30,16,2.721,2.721,2.715,2.715,2
20150801|2015-04-16 00:30,16,2.714,2.714,2.709,2.709,2
20150801|2015-04-16 01:30,16,2.712,2.712,2.712,2.712,2
20150801|2015-04-16 02:30,16,2.696,2.696,2.691,2.691,2
20150801|2015-04-16 03:00,16,2.693,2.693,2.693,2.693,6
20150801|2015-04-16 04:00,16,2.695,2.698,2.695,2.698,3
20150801|2015-04-16 05:00,16,2.693,2.693,2.693,2.693,1
20150801|2015-04-16 05:30,16,2.696,2.696,2.695,2.695,11
20150801|2015-04-16 06:00,16,2.693,2.705,2.691,2.705,5
20150801|2015-04-16 06:30,16,2.709,2.719,2.709,2.713,13
20150801|2015-04-16 07:00,16,2.712,2.724,2.705,2.723,56
20150801|2015-04-16 07:30,16,2.717,2.729,2.715,2.715,40
20150801|2015-04-16 08:00,16,2.709,2.714,2.699,2.699,284
20150801|2015-04-16 08:30,16,2.697,2.722,2.694,2.718,162
20150801|2015-04-16 09:00,16,2.719,2.735,2.716,2.735,103
20150801|2015-04-16 09:30,16,2.727,2.727,2.669,2.683,242
20150801|2015-04-16 10:00,16,2.69,2.709,2.689,2.704,155
20150801|2015-04-16 10:30,16,2.704,2.748,2.704,2.748,191
20150801|2015-04-16 11:00,16,2.747,2.79,2.747,2.785,212
20150801|2015-04-16 11:30,16,2.782,2.798,2.782,2.785,368
20150801|2015-04-16 12:00,16,2.785,2.791,2.776,2.79,289
20150801|2015-04-16 12:30,16,2.789,2.795,2.773,2.784,474
20150801|2015-04-16 13:00,16,2.784,2.803,2.782,2.797,636
20150801|2015-04-16 13:30,16,2.797,2.799,2.797,2.797,52
20150801|2015-04-16 14:00,16,2.797,2.799,2.796,2.797,14
20150801|2015-04-16 14:30,16,2.799,2.801,2.797,2.797,61
20150801|2015-04-16 15:00,16,2.798,2.798,2.798,2.798,6
20150801|2015-04-16 15:30,16,2.794,2.794,2.794,2.794,2
20150801|2015-04-16 18:00,17,2.802,2.802,2.802,2.802,1
20150801|2015-04-16 20:30,17,2.802,2.802,2.801,2.801,16
20150801|2015-04-16 23:30,17,2.801,2.801,2.801,2.801,1
20150801|2015-04-17 02:00,17,2.789,2.791,2.783,2.783,6
20150801|2015-04-17 02:30,17,2.783,2.783,2.78,2.78,5
20150801|2015-04-17 03:00,17,2.787,2.794,2.787,2.794,4
20150801|2015-04-17 03:30,17,2.794,2.799,2.794,2.799,4
20150801|2015-04-17 04:00,17,2.796,2.796,2.789,2.789,6
20150801|2015-04-17 04:30,17,2.79,2.79,2.779,2.788,8
20150801|2015-04-17 05:00,17,2.778,2.784,2.774,2.779,9
20150801|2015-04-17 05:30,17,2.776,2.793,2.776,2.79,8
20150801|2015-04-17 06:00,17,2.791,2.798,2.786,2.793,6
20150801|2015-04-17 06:30,17,2.79,2.793,2.776,2.782,7
20150801|2015-04-17 07:00,17,2.781,2.782,2.772,2.777,152
20150801|2015-04-17 07:30,17,2.776,2.794,2.776,2.788,213
20150801|2015-04-17 08:00,17,2.787,2.79,2.769,2.771,175
20150801|2015-04-17 08:30,17,2.772,2.777,2.761,2.773,203
20150801|2015-04-17 09:00,17,2.777,2.787,2.772,2.78,102
20150801|2015-04-17 09:30,17,2.777,2.784,2.764,2.764,79
20150801|2015-04-17 10:00,17,2.773,2.773,2.754,2.761,216
20150801|2015-04-17 10:30,17,2.758,2.762,2.754,2.757,110
20150801|2015-04-17 11:00,17,2.756,2.756,2.752,2.754,12
20150801|2015-04-17 11:30,17,2.759,2.766,2.756,2.762,46
20150801|2015-04-17 12:00,17,2.766,2.772,2.763,2.764,118
20150801|2015-04-17 12:30,17,2.763,2.763,2.752,2.753,160
20150801|2015-04-17 13:00,17,2.756,2.771,2.756,2.759,358
20150801|2015-04-17 13:30,17,2.761,2.764,2.759,2.759,10
20150801|2015-04-17 14:00,17,2.76,2.761,2.757,2.761,27
20150801|2015-04-17 14:30,17,2.761,2.762,2.759,2.759,13
20150801|2015-04-17 15:00,17,2.76,2.761,2.759,2.761,3
20150801|2015-04-19 17:00,20,2.717,2.717,2.715,2.715,9
20150801|2015-04-19 20:00,20,2.717,2.717,2.717,2.717,1
20150801|2015-04-19 22:30,20,2.714,2.714,2.714,2.714,1
20150801|2015-04-19 23:30,20,2.712,2.712,2.712,2.712,2
20150801|2015-04-20 00:00,20,2.711,2.711,2.711,2.711,1
20150801|2015-04-20 02:30,20,2.717,2.717,2.717,2.717,1
20150801|2015-04-20 03:30,20,2.719,2.719,2.716,2.716,4
20150801|2015-04-20 04:30,20,2.718,2.719,2.718,2.719,5
20150801|2015-04-20 06:30,20,2.71,2.71,2.689,2.689,12
20150801|2015-04-20 07:00,20,2.69,2.694,2.686,2.694,29
20150801|2015-04-20 07:30,20,2.695,2.7,2.679,2.68,84
20150801|2015-04-20 08:00,20,2.678,2.684,2.668,2.675,226
20150801|2015-04-20 08:30,20,2.677,2.69,2.676,2.687,194
20150801|2015-04-20 09:00,20,2.692,2.694,2.679,2.683,44
20150801|2015-04-20 09:30,20,2.681,2.682,2.668,2.672,32
20150801|2015-04-20 10:00,20,2.671,2.679,2.671,2.674,118
20150801|2015-04-20 10:30,20,2.672,2.673,2.663,2.67,155
20150801|2015-04-20 11:00,20,2.669,2.693,2.668,2.683,220
20150801|2015-04-20 11:30,20,2.683,2.683,2.676,2.679,69
20150801|2015-04-20 12:00,20,2.676,2.68,2.668,2.673,230
20150801|2015-04-20 12:30,20,2.673,2.681,2.673,2.677,86
20150801|2015-04-20 13:00,20,2.673,2.677,2.665,2.665,513
20150801|2015-04-20 13:30,20,2.666,2.672,2.666,2.67,19
20150801|2015-04-20 14:00,20,2.668,2.673,2.668,2.671,11
20150801|2015-04-20 14:30,20,2.669,2.671,2.669,2.671,38
20150801|2015-04-20 15:00,20,2.672,2.672,2.67,2.67,17
20150801|2015-04-20 15:30,20,2.675,2.676,2.671,2.671,26
20150801|2015-04-20 17:30,21,2.678,2.678,2.678,2.678,1
20150801|2015-04-20 22:00,21,2.678,2.678,2.678,2.678,1
20150801|2015-04-20 23:30,21,2.677,2.679,2.677,2.679,2
20150801|2015-04-21 02:00,21,2.687,2.687,2.687,2.687,1
20150801|2015-04-21 02:30,21,2.691,2.691,2.689,2.69,4
20150801|2015-04-21 03:00,21,2.688,2.688,2.688,2.688,1
20150801|2015-04-21 03:30,21,2.689,2.689,2.689,2.689,1
20150801|2015-04-21 05:00,21,2.69,2.69,2.69,2.69,1
20150801|2015-04-21 05:30,21,2.684,2.684,2.684,2.684,1
20150801|2015-04-21 06:30,21,2.695,2.705,2.695,2.703,38
20150801|2015-04-21 07:00,21,2.699,2.7,2.693,2.693,6
20150801|2015-04-21 07:30,21,2.701,2.701,2.69,2.7,55
20150801|2015-04-21 08:00,21,2.701,2.709,2.7,2.704,140
20150801|2015-04-21 08:30,21,2.706,2.721,2.705,2.717,71
20150801|2015-04-21 09:00,21,2.717,2.717,2.701,2.71,134
20150801|2015-04-21 09:30,21,2.711,2.714,2.692,2.697,132
20150801|2015-04-21 10:00,21,2.701,2.712,2.696,2.701,104
20150801|2015-04-21 10:30,21,2.704,2.711,2.695,2.708,122
20150801|2015-04-21 11:00,21,2.708,2.721,2.706,2.72,113
20150801|2015-04-21 11:30,21,2.721,2.721,2.7,2.704,108
20150801|2015-04-21 12:00,21,2.703,2.706,2.701,2.706,97
20150801|2015-04-21 12:30,21,2.71,2.71,2.703,2.706,59
20150801|2015-04-21 13:00,21,2.706,2.712,2.705,2.71,323
20150801|2015-04-21 13:30,21,2.709,2.71,2.708,2.71,40
20150801|2015-04-21 14:00,21,2.708,2.71,2.708,2.708,16
20150801|2015-04-21 14:30,21,2.707,2.708,2.707,2.707,13
20150801|2015-04-21 15:00,21,2.71,2.71,2.71,2.71,4
20150801|2015-04-21 15:30,21,2.71,2.71,2.71,2.71,1
20150801|2015-04-21 16:00,21,2.711,2.711,2.711,2.711,1
20150801|2015-04-21 19:30,22,2.707,2.707,2.707,2.707,1
20150801|2015-04-21 22:00,22,2.698,2.698,2.698,2.698,1
20150801|2015-04-22 01:00,22,2.693,2.698,2.693,2.698,6
20150801|2015-04-22 01:30,22,2.694,2.694,2.694,2.694,1
20150801|2015-04-22 02:30,22,2.698,2.698,2.698,2.698,1
20150801|2015-04-22 03:00,22,2.693,2.693,2.693,2.693,1
20150801|2015-04-22 04:00,22,2.698,2.722,2.698,2.722,8
20150801|2015-04-22 04:30,22,2.721,2.721,2.721,2.721,2
20150801|2015-04-22 05:30,22,2.727,2.75,2.727,2.746,12
20150801|2015-04-22 06:00,22,2.742,2.742,2.735,2.738,4
20150801|2015-04-22 07:00,22,2.741,2.747,2.731,2.735,17
20150801|2015-04-22 07:30,22,2.733,2.733,2.726,2.731,17
20150801|2015-04-22 08:00,22,2.735,2.74,2.723,2.731,117
20150801|2015-04-22 08:30,22,2.731,2.756,2.73,2.747,156
20150801|2015-04-22 09:00,22,2.749,2.751,2.733,2.736,96
20150801|2015-04-22 09:30,22,2.739,2.741,2.729,2.738,43
20150801|2015-04-22 10:00,22,2.74,2.744,2.738,2.743,19
20150801|2015-04-22 10:30,22,2.738,2.739,2.734,2.736,44
20150801|2015-04-22 11:00,22,2.739,2.742,2.734,2.74,23
20150801|2015-04-22 11:30,22,2.741,2.743,2.738,2.742,41
20150801|2015-04-22 12:00,22,2.742,2.742,2.732,2.742,44
20150801|2015-04-22 12:30,22,2.74,2.743,2.739,2.741,14
20150801|2015-04-22 13:00,22,2.737,2.747,2.735,2.743,239
20150801|2015-04-22 13:30,22,2.743,2.747,2.743,2.746,28
20150801|2015-04-22 14:00,22,2.747,2.747,2.745,2.746,4
20150801|2015-04-22 14:30,22,2.741,2.742,2.735,2.735,22
20150801|2015-04-22 15:00,22,2.736,2.739,2.735,2.739,12
20150801|2015-04-22 15:30,22,2.737,2.737,2.737,2.737,1
20150801|2015-04-22 20:30,23,2.731,2.731,2.731,2.731,2
20150801|2015-04-22 23:30,23,2.729,2.729,2.729,2.729,1
20150801|2015-04-23 02:00,23,2.731,2.732,2.731,2.732,3
20150801|2015-04-23 03:30,23,2.731,2.732,2.731,2.731,4
20150801|2015-04-23 04:00,23,2.735,2.736,2.735,2.736,4
20150801|2015-04-23 04:30,23,2.729,2.729,2.729,2.729,1
20150801|2015-04-23 05:00,23,2.731,2.731,2.729,2.729,5
20150801|2015-04-23 05:30,23,2.726,2.726,2.726,2.726,1
20150801|2015-04-23 06:00,23,2.723,2.723,2.715,2.715,20
20150801|2015-04-23 07:00,23,2.71,2.71,2.704,2.704,6
20150801|2015-04-23 07:30,23,2.706,2.706,2.694,2.695,34
20150801|2015-04-23 08:00,23,2.697,2.697,2.683,2.689,160
20150801|2015-04-23 08:30,23,2.69,2.694,2.688,2.69,146
20150801|2015-04-23 09:00,23,2.693,2.694,2.685,2.689,60
20150801|2015-04-23 09:30,23,2.688,2.707,2.662,2.684,591
20150801|2015-04-23 10:00,23,2.686,2.688,2.675,2.681,131
20150801|2015-04-23 10:30,23,2.679,2.683,2.676,2.677,49
20150801|2015-04-23 11:00,23,2.677,2.677,2.666,2.668,107
20150801|2015-04-23 11:30,23,2.666,2.674,2.665,2.671,127
20150801|2015-04-23 12:00,23,2.673,2.676,2.668,2.673,124
20150801|2015-04-23 12:30,23,2.67,2.673,2.664,2.665,172
20150801|2015-04-23 13:00,23,2.665,2.669,2.657,2.657,569
20150801|2015-04-23 13:30,23,2.658,2.665,2.657,2.665,154
20150801|2015-04-23 14:00,23,2.668,2.672,2.667,2.672,110
20150801|2015-04-23 14:30,23,2.67,2.675,2.67,2.675,14
20150801|2015-04-23 15:30,23,2.668,2.668,2.668,2.668,1
20150801|2015-04-23 16:00,23,2.672,2.672,2.671,2.671,3
20150801|2015-04-23 21:30,24,2.661,2.661,2.661,2.661,4
20150801|2015-04-24 00:30,24,2.658,2.658,2.658,2.658,1
20150801|2015-04-24 01:00,24,2.664,2.664,2.664,2.664,1
20150801|2015-04-24 02:00,24,2.666,2.667,2.666,2.667,5
20150801|2015-04-24 02:30,24,2.674,2.674,2.674,2.674,1
20150801|2015-04-24 03:00,24,2.674,2.674,2.674,2.674,1
20150801|2015-04-24 03:30,24,2.677,2.677,2.677,2.677,1
20150801|2015-04-24 04:30,24,2.676,2.676,2.676,2.676,1
20150801|2015-04-24 05:00,24,2.675,2.675,2.675,2.675,2
20150801|2015-04-24 05:30,24,2.681,2.681,2.681,2.681,7
20150801|2015-04-24 06:00,24,2.676,2.678,2.672,2.672,16
20150801|2015-04-24 06:30,24,2.674,2.674,2.668,2.673,10
20150801|2015-04-24 07:00,24,2.673,2.673,2.67,2.673,28
20150801|2015-04-24 07:30,24,2.673,2.673,2.667,2.671,38
20150801|2015-04-24 08:00,24,2.671,2.677,2.668,2.671,112
20150801|2015-04-24 08:30,24,2.673,2.683,2.668,2.681,92
20150801|2015-04-24 09:00,24,2.681,2.681,2.676,2.679,81
20150801|2015-04-24 09:30,24,2.68,2.682,2.675,2.677,91
20150801|2015-04-24 10:00,24,2.676,2.677,2.67,2.675,127
20150801|2015-04-24 10:30,24,2.675,2.675,2.666,2.668,80
20150801|2015-04-24 11:00,24,2.668,2.669,2.66,2.66,55
20150801|2015-04-24 11:30,24,2.659,2.662,2.657,2.66,83
20150801|2015-04-24 12:00,24,2.66,2.663,2.658,2.661,97
20150801|2015-04-24 12:30,24,2.66,2.663,2.649,2.65,199
20150801|2015-04-24 13:00,24,2.649,2.658,2.645,2.656,439
20150801|2015-04-24 13:30,24,2.657,2.659,2.656,2.659,52
20150801|2015-04-24 14:00,24,2.661,2.663,2.656,2.658,14
20150801|2015-04-24 14:30,24,2.657,2.659,2.656,2.658,17
20150801|2015-04-24 15:00,24,2.653,2.657,2.653,2.653,15
20150801|2015-04-24 15:30,24,2.653,2.657,2.653,2.657,22
20150801|2015-04-26 17:00,27,2.6,2.605,2.599,2.599,12
20150801|2015-04-26 17:30,27,2.602,2.602,2.599,2.601,13
20150801|2015-04-26 21:30,27,2.604,2.604,2.604,2.604,1
20150801|2015-04-26 22:00,27,2.601,2.601,2.6,2.6,30
20150801|2015-04-26 23:30,27,2.601,2.601,2.601,2.601,1
20150801|2015-04-27 00:00,27,2.6,2.6,2.6,2.6,4
20150801|2015-04-27 00:30,27,2.602,2.607,2.602,2.606,5
20150801|2015-04-27 01:30,27,2.61,2.61,2.61,2.61,3
20150801|2015-04-27 02:00,27,2.61,2.613,2.61,2.613,7
20150801|2015-04-27 02:30,27,2.614,2.616,2.614,2.616,7
20150801|2015-04-27 04:00,27,2.611,2.611,2.61,2.611,4
20150801|2015-04-27 05:30,27,2.601,2.605,2.601,2.602,5
20150801|2015-04-27 06:00,27,2.605,2.605,2.605,2.605,1
20150801|2015-04-27 06:30,27,2.601,2.601,2.586,2.586,35
20150801|2015-04-27 07:00,27,2.585,2.59,2.585,2.59,28
20150801|2015-04-27 07:30,27,2.587,2.588,2.578,2.58,76
20150801|2015-04-27 08:00,27,2.578,2.582,2.57,2.581,614
20150801|2015-04-27 08:30,27,2.58,2.588,2.577,2.577,274
20150801|2015-04-27 09:00,27,2.578,2.582,2.575,2.577,190
20150801|2015-04-27 09:30,27,2.576,2.579,2.574,2.576,168
20150801|2015-04-27 10:00,27,2.576,2.599,2.576,2.598,184
20150801|2015-04-27 10:30,27,2.598,2.598,2.587,2.587,231
20150801|2015-04-27 11:00,27,2.586,2.596,2.583,2.589,221
20150801|2015-04-27 11:30,27,2.587,2.588,2.581,2.587,230
20150801|2015-04-27 12:00,27,2.587,2.593,2.583,2.587,107
20150801|2015-04-27 12:30,27,2.586,2.601,2.585,2.589,214
20150801|2015-04-27 13:00,27,2.587,2.6,2.582,2.596,1068
20150801|2015-04-27 13:30,27,2.594,2.594,2.588,2.593,111
20150801|2015-04-27 14:00,27,2.594,2.594,2.588,2.588,16
20150801|2015-04-27 14:30,27,2.588,2.591,2.587,2.591,147
20150801|2015-04-27 15:00,27,2.589,2.589,2.587,2.588,7
20150801|2015-04-27 15:30,27,2.588,2.589,2.586,2.589,9
20150801|2015-04-27 17:00,28,2.589,2.589,2.589,2.589,1
20150801|2015-04-27 19:00,28,2.587,2.587,2.587,2.587,1
20150801|2015-04-27 20:00,28,2.585,2.586,2.585,2.585,51
20150801|2015-04-27 21:00,28,2.576,2.577,2.576,2.577,2
20150801|2015-04-27 21:30,28,2.575,2.575,2.575,2.575,1
20150801|2015-04-27 22:30,28,2.577,2.577,2.577,2.577,1
20150801|2015-04-28 00:30,28,2.579,2.579,2.579,2.579,1
20150801|2015-04-28 01:00,28,2.577,2.579,2.577,2.579,4
20150801|2015-04-28 02:00,28,2.578,2.578,2.577,2.577,2
20150801|2015-04-28 02:30,28,2.577,2.577,2.576,2.576,12
20150801|2015-04-28 03:00,28,2.574,2.574,2.573,2.573,8
20150801|2015-04-28 03:30,28,2.573,2.573,2.572,2.573,16
20150801|2015-04-28 04:00,28,2.574,2.574,2.572,2.572,2
20150801|2015-04-28 04:30,28,2.574,2.575,2.573,2.573,9
20150801|2015-04-28 05:00,28,2.569,2.587,2.569,2.587,40
20150801|2015-04-28 05:30,28,2.592,2.594,2.59,2.593,8
20150801|2015-04-28 06:00,28,2.591,2.593,2.591,2.591,5
20150801|2015-04-28 06:30,28,2.595,2.601,2.595,2.601,18
20150801|2015-04-28 07:00,28,2.603,2.617,2.603,2.613,26
20150801|2015-04-28 07:30,28,2.612,2.613,2.605,2.605,62
20150801|2015-04-28 08:00,28,2.604,2.608,2.599,2.607,191
20150801|2015-04-28 08:30,28,2.606,2.621,2.605,2.616,224
20150801|2015-04-28 09:00,28,2.615,2.617,2.588,2.592,324
20150801|2015-04-28 09:30,28,2.591,2.607,2.591,2.602,238
20150801|2015-04-28 10:00,28,2.602,2.607,2.601,2.605,53
20150801|2015-04-28 10:30,28,2.604,2.606,2.601,2.603,174
20150801|2015-04-28 11:00,28,2.604,2.613,2.603,2.608,100
20150801|2015-04-28 11:30,28,2.608,2.612,2.603,2.612,598
20150801|2015-04-28 12:00,28,2.613,2.619,2.612,2.617,110
20150801|2015-04-28 12:30,28,2.616,2.619,2.613,2.615,131
20150801|2015-04-28 13:00,28,2.613,2.619,2.609,2.615,1200
20150801|2015-04-28 13:30,28,2.615,2.615,2.607,2.607,95
20150801|2015-04-28 14:00,28,2.61,2.614,2.61,2.613,53
20150801|2015-04-28 14:30,28,2.613,2.613,2.607,2.608,193
20150801|2015-04-28 15:00,28,2.608,2.608,2.603,2.603,125
20150801|2015-04-28 15:30,28,2.605,2.608,2.604,2.607,63
20150801|2015-04-28 19:00,29,2.592,2.592,2.592,2.592,2
20150801|2015-04-28 20:00,29,2.604,2.604,2.602,2.602,2
20150801|2015-04-28 21:00,29,2.602,2.602,2.593,2.593,2
20150801|2015-04-28 23:00,29,2.596,2.596,2.596,2.596,1
20150801|2015-04-29 00:00,29,2.595,2.595,2.594,2.594,3
20150801|2015-04-29 01:00,29,2.595,2.599,2.595,2.599,3
20150801|2015-04-29 01:30,29,2.6,2.6,2.6,2.6,1
20150801|2015-04-29 02:00,29,2.605,2.605,2.603,2.603,9
20150801|2015-04-29 03:30,29,2.6,2.6,2.6,2.6,2
20150801|2015-04-29 05:30,29,2.605,2.605,2.598,2.598,2
20150801|2015-04-29 06:00,29,2.598,2.611,2.598,2.608,19
20150801|2015-04-29 06:30,29,2.615,2.615,2.613,2.613,5
20150801|2015-04-29 07:00,29,2.617,2.646,2.615,2.638,179
20150801|2015-04-29 07:30,29,2.635,2.642,2.63,2.634,123
20150801|2015-04-29 08:00,29,2.635,2.643,2.628,2.636,256
20150801|2015-04-29 08:30,29,2.637,2.643,2.632,2.639,111
20150801|2015-04-29 09:00,29,2.64,2.654,2.64,2.649,150
20150801|2015-04-29 09:30,29,2.648,2.655,2.644,2.653,108
20150801|2015-04-29 10:00,29,2.652,2.656,2.648,2.648,61
20150801|2015-04-29 10:30,29,2.648,2.668,2.648,2.666,167
20150801|2015-04-29 11:00,29,2.666,2.669,2.663,2.665,168
20150801|2015-04-29 11:30,29,2.664,2.687,2.664,2.677,102
20150801|2015-04-29 12:00,29,2.679,2.683,2.671,2.672,132
20150801|2015-04-29 12:30,29,2.673,2.676,2.665,2.667,60
20150801|2015-04-29 13:00,29,2.664,2.684,2.664,2.679,251
20150801|2015-04-29 13:30,29,2.678,2.678,2.671,2.673,55
20150801|2015-04-29 14:00,29,2.673,2.673,2.67,2.672,12
20150801|2015-04-29 14:30,29,2.671,2.674,2.665,2.667,50
20150801|2015-04-29 15:00,29,2.667,2.673,2.667,2.667,12
20150801|2015-04-29 15:30,29,2.669,2.671,2.666,2.666,12
20150801|2015-04-29 16:00,29,2.669,2.669,2.669,2.669,1
20150801|2015-04-29 19:00,30,2.672,2.672,2.672,2.672,1
20150801|2015-04-29 23:30,30,2.67,2.67,2.669,2.669,2
20150801|2015-04-30 01:00,30,2.671,2.671,2.667,2.668,8
20150801|2015-04-30 01:30,30,2.668,2.669,2.668,2.669,3
20150801|2015-04-30 02:00,30,2.669,2.67,2.668,2.67,3
20150801|2015-04-30 02:30,30,2.672,2.672,2.672,2.672,2
20150801|2015-04-30 03:00,30,2.669,2.669,2.669,2.669,2
20150801|2015-04-30 03:30,30,2.673,2.673,2.673,2.673,1
20150801|2015-04-30 04:30,30,2.666,2.666,2.655,2.655,7
20150801|2015-04-30 05:00,30,2.652,2.652,2.648,2.648,2
20150801|2015-04-30 05:30,30,2.645,2.645,2.645,2.645,1
20150801|2015-04-30 06:00,30,2.65,2.665,2.65,2.664,6
20150801|2015-04-30 06:30,30,2.655,2.659,2.654,2.658,18
20150801|2015-04-30 07:00,30,2.653,2.656,2.649,2.655,38
20150801|2015-04-30 07:30,30,2.653,2.654,2.644,2.647,84
20150801|2015-04-30 08:00,30,2.644,2.657,2.643,2.657,333
20150801|2015-04-30 08:30,30,2.656,2.661,2.647,2.65,150
20150801|2015-04-30 09:00,30,2.651,2.663,2.641,2.641,153
20150801|2015-04-30 09:30,30,2.643,2.783,2.643,2.774,828
20150801|2015-04-30 10:00,30,2.773,2.8,2.772,2.78,295
20150801|2015-04-30 10:30,30,2.781,2.79,2.776,2.782,129
20150801|2015-04-30 11:00,30,2.78,2.822,2.78,2.815,414
20150801|2015-04-30 11:30,30,2.816,2.837,2.813,2.821,764
20150801|2015-04-30 12:00,30,2.821,2.824,2.806,2.814,124
20150801|2015-04-30 12:30,30,2.815,2.825,2.812,2.819,228
20150801|2015-04-30 13:00,30,2.82,2.827,2.815,2.819,506
20150801|2015-04-30 13:30,30,2.819,2.819,2.805,2.805,68
20150801|2015-04-30 14:00,30,2.807,2.809,2.801,2.801,31
20150801|2015-04-30 14:30,30,2.8,2.804,2.798,2.8,62
20150801|2015-04-30 15:00,30,2.8,2.805,2.798,2.798,25
20150801|2015-04-30 15:30,30,2.797,2.797,2.795,2.796,4
20150801|2015-04-30 16:00,30,2.797,2.797,2.797,2.797,1
20150801|2015-04-30 17:00,1,2.802,2.802,2.802,2.802,3
20150801|2015-04-30 19:00,1,2.801,2.802,2.801,2.802,2
20150801|2015-04-30 20:00,1,2.795,2.795,2.79,2.791,3
20150801|2015-04-30 21:00,1,2.795,2.795,2.795,2.795,8
20150801|2015-04-30 21:30,1,2.796,2.798,2.795,2.795,4
20150801|2015-04-30 22:00,1,2.794,2.794,2.794,2.794,1
20150801|2015-04-30 22:30,1,2.793,2.793,2.792,2.792,2
20150801|2015-04-30 23:00,1,2.791,2.791,2.791,2.791,1
20150801|2015-04-30 23:30,1,2.792,2.792,2.792,2.792,2
20150801|2015-05-01 00:00,1,2.792,2.792,2.792,2.792,1
20150801|2015-05-01 00:30,1,2.79,2.79,2.79,2.79,1
20150801|2015-05-01 01:00,1,2.79,2.79,2.79,2.79,1
20150801|2015-05-01 01:30,1,2.79,2.79,2.788,2.788,3
20150801|2015-05-01 02:30,1,2.789,2.789,2.789,2.789,1
20150801|2015-05-01 03:00,1,2.789,2.789,2.789,2.789,1
20150801|2015-05-01 03:30,1,2.787,2.788,2.787,2.787,4
20150801|2015-05-01 04:30,1,2.786,2.789,2.786,2.789,15
20150801|2015-05-01 05:00,1,2.792,2.792,2.792,2.792,1
20150801|2015-05-01 06:00,1,2.794,2.799,2.792,2.799,42
20150801|2015-05-01 06:30,1,2.795,2.818,2.793,2.818,23
20150801|2015-05-01 07:00,1,2.812,2.812,2.795,2.797,51
20150801|2015-05-01 07:30,1,2.797,2.797,2.788,2.792,85
20150801|2015-05-01 08:00,1,2.794,2.819,2.794,2.818,198
20150801|2015-05-01 08:30,1,2.818,2.841,2.814,2.817,479
20150801|2015-05-01 09:00,1,2.817,2.843,2.817,2.834,397
20150801|2015-05-01 09:30,1,2.836,2.845,2.832,2.84,189
20150801|2015-05-01 10:00,1,2.84,2.861,2.84,2.857,212
20150801|2015-05-01 10:30,1,2.856,2.859,2.849,2.856,86
20150801|2015-05-01 11:00,1,2.856,2.871,2.855,2.868,240
20150801|2015-05-01 11:30,1,2.866,2.873,2.863,2.865,767
20150801|2015-05-01 12:00,1,2.864,2.864,2.855,2.858,121
20150801|2015-05-01 12:30,1,2.859,2.867,2.859,2.861,102
20150801|2015-05-01 13:00,1,2.862,2.862,2.845,2.85,490
20150801|2015-05-01 13:30,1,2.849,2.85,2.842,2.848,75
20150801|2015-05-01 14:00,1,2.849,2.851,2.848,2.851,50
20150801|2015-05-01 14:30,1,2.852,2.853,2.85,2.85,14
20150801|2015-05-01 15:00,1,2.851,2.854,2.85,2.85,4
20150801|2015-05-01 15:30,1,2.851,2.852,2.847,2.847,16
20150801|2015-05-01 16:00,1,2.846,2.846,2.843,2.843,3
20150801|2015-05-03 17:00,4,2.82,2.829,2.816,2.827,74
20150801|2015-05-03 17:30,4,2.831,2.831,2.831,2.831,21
20150801|2015-05-03 18:30,4,2.837,2.84,2.837,2.84,2
20150801|2015-05-03 19:00,4,2.839,2.839,2.839,2.839,1
20150801|2015-05-03 20:00,4,2.84,2.84,2.84,2.84,1
20150801|2015-05-03 20:30,4,2.842,2.842,2.842,2.842,1
20150801|2015-05-03 21:30,4,2.844,2.844,2.844,2.844,1
20150801|2015-05-03 23:00,4,2.844,2.844,2.843,2.843,2
20150801|2015-05-03 23:30,4,2.845,2.845,2.844,2.844,2
20150801|2015-05-04 00:00,4,2.847,2.847,2.847,2.847,1
20150801|2015-05-04 00:30,4,2.85,2.85,2.85,2.85,1
20150801|2015-05-04 01:00,4,2.851,2.851,2.851,2.851,4
20150801|2015-05-04 02:00,4,2.845,2.845,2.834,2.834,59
20150801|2015-05-04 02:30,4,2.832,2.835,2.832,2.835,2
20150801|2015-05-04 03:00,4,2.831,2.833,2.831,2.833,35
20150801|2015-05-04 03:30,4,2.831,2.831,2.831,2.831,4
20150801|2015-05-04 04:00,4,2.831,2.832,2.827,2.827,21
20150801|2015-05-04 04:30,4,2.826,2.826,2.826,2.826,2
20150801|2015-05-04 05:00,4,2.831,2.831,2.831,2.831,4
20150801|2015-05-04 05:30,4,2.829,2.833,2.829,2.83,5
20150801|2015-05-04 06:00,4,2.832,2.836,2.828,2.835,13
20150801|2015-05-04 06:30,4,2.836,2.86,2.836,2.855,12
20150801|2015-05-04 07:00,4,2.842,2.842,2.823,2.829,142
20150801|2015-05-04 07:30,4,2.829,2.844,2.827,2.841,174
20150801|2015-05-04 08:00,4,2.842,2.861,2.836,2.843,317
20150801|2015-05-04 08:30,4,2.844,2.846,2.83,2.836,276
20150801|2015-05-04 09:00,4,2.837,2.841,2.836,2.838,49
20150801|2015-05-04 09:30,4,2.839,2.844,2.836,2.838,19
20150801|2015-05-04 10:00,4,2.839,2.867,2.838,2.859,311
20150801|2015-05-04 10:30,4,2.858,2.865,2.846,2.851,65
20150801|2015-05-04 11:00,4,2.851,2.866,2.851,2.864,30
20150801|2015-05-04 11:30,4,2.867,2.876,2.866,2.87,337
20150801|2015-05-04 12:00,4,2.869,2.874,2.861,2.866,171
20150801|2015-05-04 12:30,4,2.864,2.894,2.864,2.887,767
20150801|2015-05-04 13:00,4,2.891,2.901,2.885,2.899,241
20150801|2015-05-04 13:30,4,2.898,2.901,2.892,2.893,92
20150801|2015-05-04 14:00,4,2.891,2.896,2.891,2.896,59
20150801|2015-05-04 14:30,4,2.893,2.895,2.892,2.892,35
20150801|2015-05-04 15:00,4,2.893,2.897,2.888,2.889,58
20150801|2015-05-04 15:30,4,2.888,2.888,2.884,2.886,27
20150801|2015-05-04 16:00,4,2.885,2.895,2.885,2.894,56
20150801|2015-05-04 17:30,5,2.886,2.886,2.886,2.886,1
20150801|2015-05-04 19:30,5,2.883,2.883,2.883,2.883,1
20150801|2015-05-04 21:30,5,2.892,2.892,2.884,2.884,2
20150801|2015-05-04 22:00,5,2.886,2.886,2.886,2.886,1
20150801|2015-05-04 22:30,5,2.883,2.883,2.883,2.883,1
20150801|2015-05-04 23:30,5,2.885,2.885,2.882,2.883,3
20150801|2015-05-05 01:30,5,2.881,2.882,2.88,2.882,7
20150801|2015-05-05 02:00,5,2.885,2.885,2.878,2.879,12
20150801|2015-05-05 03:30,5,2.885,2.885,2.883,2.883,2
20150801|2015-05-05 04:00,5,2.882,2.883,2.882,2.883,4
20150801|2015-05-05 05:00,5,2.881,2.881,2.873,2.876,10
20150801|2015-05-05 05:30,5,2.872,2.872,2.872,2.872,1
20150801|2015-05-05 06:00,5,2.87,2.883,2.87,2.882,11
20150801|2015-05-05 06:30,5,2.886,2.899,2.882,2.883,29
20150801|2015-05-05 07:00,5,2.883,2.886,2.867,2.873,45
20150801|2015-05-05 07:30,5,2.872,2.879,2.863,2.867,74
20150801|2015-05-05 08:00,5,2.871,2.882,2.871,2.874,320
20150801|2015-05-05 08:30,5,2.874,2.895,2.873,2.879,132
20150801|2015-05-05 09:00,5,2.875,2.877,2.853,2.867,188
20150801|2015-05-05 09:30,5,2.866,2.886,2.866,2.885,78
20150801|2015-05-05 10:00,5,2.886,2.895,2.863,2.868,244
20150801|2015-05-05 10:30,5,2.863,2.878,2.861,2.872,198
20150801|2015-05-05 11:00,5,2.872,2.881,2.867,2.87,146
20150801|2015-05-05 11:30,5,2.869,2.87,2.852,2.86,203
20150801|2015-05-05 12:00,5,2.856,2.859,2.847,2.853,137
20150801|2015-05-05 12:30,5,2.855,2.863,2.852,2.862,125
20150801|2015-05-05 13:00,5,2.862,2.863,2.856,2.859,304
20150801|2015-05-05 13:30,5,2.86,2.866,2.858,2.861,41
20150801|2015-05-05 14:00,5,2.862,2.863,2.86,2.861,13
20150801|2015-05-05 14:30,5,2.869,2.869,2.864,2.864,14
20150801|2015-05-05 15:00,5,2.865,2.865,2.861,2.861,11
20150801|2015-05-05 15:30,5,2.862,2.862,2.859,2.859,11
20150801|2015-05-05 22:00,6,2.861,2.861,2.86,2.86,2
20150801|2015-05-05 23:30,6,2.852,2.856,2.852,2.853,4
20150801|2015-05-06 00:00,6,2.858,2.858,2.858,2.858,1
20150801|2015-05-06 00:30,6,2.859,2.859,2.858,2.858,3
20150801|2015-05-06 02:00,6,2.853,2.853,2.853,2.853,1
20150801|2015-05-06 02:30,6,2.852,2.852,2.85,2.85,3
20150801|2015-05-06 03:00,6,2.85,2.85,2.836,2.846,13
20150801|2015-05-06 03:30,6,2.848,2.848,2.845,2.845,2
20150801|2015-05-06 04:00,6,2.858,2.858,2.856,2.856,2
20150801|2015-05-06 04:30,6,2.841,2.841,2.84,2.84,2
20150801|2015-05-06 05:00,6,2.841,2.848,2.836,2.847,7
20150801|2015-05-06 05:30,6,2.843,2.843,2.843,2.843,1
20150801|2015-05-06 06:00,6,2.84,2.84,2.838,2.838,3
20150801|2015-05-06 06:30,6,2.825,2.828,2.824,2.828,10
20150801|2015-05-06 07:00,6,2.826,2.849,2.825,2.848,41
20150801|2015-05-06 07:30,6,2.849,2.849,2.83,2.834,157
20150801|2015-05-06 08:00,6,2.834,2.861,2.832,2.854,234
20150801|2015-05-06 08:30,6,2.857,2.87,2.856,2.865,197
20150801|2015-05-06 09:00,6,2.865,2.883,2.863,2.878,129
20150801|2015-05-06 09:30,6,2.88,2.882,2.869,2.871,172
20150801|2015-05-06 10:00,6,2.874,2.884,2.871,2.881,169
20150801|2015-05-06 10:30,6,2.881,2.886,2.872,2.872,193
20150801|2015-05-06 11:00,6,2.87,2.878,2.87,2.877,107
20150801|2015-05-06 11:30,6,2.879,2.891,2.879,2.889,251
20150801|2015-05-06 12:00,6,2.889,2.895,2.881,2.883,335
20150801|2015-05-06 12:30,6,2.884,2.884,2.855,2.855,359
20150801|2015-05-06 13:00,6,2.854,2.861,2.845,2.854,626
20150801|2015-05-06 13:30,6,2.853,2.853,2.844,2.851,30
20150801|2015-05-06 14:00,6,2.849,2.851,2.849,2.85,73
20150801|2015-05-06 14:30,6,2.848,2.848,2.846,2.848,48
20150801|2015-05-06 15:00,6,2.846,2.851,2.846,2.851,16
20150801|2015-05-06 15:30,6,2.853,2.856,2.849,2.856,54
20150801|2015-05-06 16:00,6,2.85,2.85,2.85,2.85,1
20150801|2015-05-06 17:00,7,2.849,2.849,2.849,2.849,1
20150801|2015-05-06 19:30,7,2.843,2.843,2.843,2.843,3
20150801|2015-05-06 22:00,7,2.845,2.845,2.845,2.845,2
20150801|2015-05-07 00:30,7,2.842,2.842,2.842,2.842,1
20150801|2015-05-07 01:00,7,2.841,2.841,2.841,2.841,1
20150801|2015-05-07 01:30,7,2.84,2.842,2.84,2.842,2
20150801|2015-05-07 02:00,7,2.845,2.845,2.84,2.84,2
20150801|2015-05-07 02:30,7,2.84,2.84,2.84,2.84,1
20150801|2015-05-07 03:00,7,2.847,2.847,2.844,2.844,5
20150801|2015-05-07 03:30,7,2.85,2.851,2.846,2.846,9
20150801|2015-05-07 04:00,7,2.858,2.858,2.852,2.852,4
20150801|2015-05-07 04:30,7,2.838,2.858,2.838,2.858,11
20150801|2015-05-07 05:00,7,2.861,2.863,2.861,2.861,55
20150801|2015-05-07 05:30,7,2.858,2.863,2.858,2.863,4
20150801|2015-05-07 06:00,7,2.864,2.866,2.864,2.865,7
20150801|2015-05-07 06:30,7,2.869,2.873,2.869,2.872,15
20150801|2015-05-07 07:00,7,2.875,2.882,2.869,2.87,79
20150801|2015-05-07 07:30,7,2.867,2.869,2.859,2.867,79
20150801|2015-05-07 08:00,7,2.867,2.88,2.862,2.88,167
20150801|2015-05-07 08:30,7,2.879,2.885,2.874,2.883,75
20150801|2015-05-07 09:00,7,2.882,2.891,2.855,2.856,205
20150801|2015-05-07 09:30,7,2.855,2.855,2.814,2.818,519
20150801|2015-05-07 10:00,7,2.822,2.829,2.799,2.801,357
20150801|2015-05-07 10:30,7,2.802,2.806,2.796,2.803,127
20150801|2015-05-07 11:00,7,2.801,2.801,2.79,2.792,403
20150801|2015-05-07 11:30,7,2.792,2.801,2.791,2.799,171
20150801|2015-05-07 12:00,7,2.798,2.807,2.796,2.805,96
20150801|2015-05-07 12:30,7,2.807,2.81,2.799,2.804,37
20150801|2015-05-07 13:00,7,2.804,2.813,2.801,2.811,149
20150801|2015-05-07 13:30,7,2.811,2.815,2.808,2.813,111
20150801|2015-05-07 14:00,7,2.814,2.815,2.811,2.815,60
20150801|2015-05-07 14:30,7,2.815,2.82,2.812,2.82,17
20150801|2015-05-07 15:00,7,2.819,2.821,2.817,2.82,41
20150801|2015-05-07 15:30,7,2.815,2.816,2.814,2.814,7
20150801|2015-05-07 16:00,7,2.814,2.814,2.814,2.814,4
20150801|2015-05-07 18:30,8,2.811,2.811,2.811,2.811,21
20150801|2015-05-07 19:00,8,2.811,2.811,2.811,2.811,4
20150801|2015-05-07 19:30,8,2.805,2.805,2.805,2.805,1
20150801|2015-05-07 20:00,8,2.805,2.805,2.805,2.805,1
20150801|2015-05-08 00:30,8,2.805,2.805,2.805,2.805,1
20150801|2015-05-08 01:30,8,2.807,2.807,2.807,2.807,1
20150801|2015-05-08 02:00,8,2.811,2.811,2.811,2.811,18
20150801|2015-05-08 02:30,8,2.809,2.811,2.808,2.809,28
20150801|2015-05-08 03:00,8,2.811,2.813,2.811,2.812,22
20150801|2015-05-08 03:30,8,2.813,2.813,2.81,2.812,11
20150801|2015-05-08 04:00,8,2.813,2.824,2.813,2.817,13
20150801|2015-05-08 04:30,8,2.819,2.819,2.806,2.811,28
20150801|2015-05-08 05:00,8,2.816,2.831,2.816,2.829,7
20150801|2015-05-08 05:30,8,2.824,2.827,2.824,2.827,6
20150801|2015-05-08 06:30,8,2.818,2.837,2.818,2.837,12
20150801|2015-05-08 07:00,8,2.837,2.854,2.837,2.839,99
20150801|2015-05-08 07:30,8,2.839,2.88,2.839,2.878,218
20150801|2015-05-08 08:00,8,2.882,2.948,2.882,2.93,1114
20150801|2015-05-08 08:30,8,2.93,2.934,2.906,2.92,330
20150801|2015-05-08 09:00,8,2.924,2.935,2.912,2.913,120
20150801|2015-05-08 09:30,8,2.918,2.92,2.897,2.913,361
20150801|2015-05-08 10:00,8,2.914,2.935,2.913,2.932,281
20150801|2015-05-08 10:30,8,2.932,2.934,2.923,2.933,406
20150801|2015-05-08 11:00,8,2.934,2.94,2.927,2.931,167
20150801|2015-05-08 11:30,8,2.931,2.934,2.92,2.927,241
20150801|2015-05-08 12:00,8,2.926,2.943,2.926,2.933,236
20150801|2015-05-08 12:30,8,2.931,2.938,2.929,2.933,87
20150801|2015-05-08 13:00,8,2.934,2.955,2.928,2.946,476
20150801|2015-05-08 13:30,8,2.946,2.946,2.933,2.938,161
20150801|2015-05-08 14:00,8,2.937,2.937,2.932,2.934,25
20150801|2015-05-08 14:30,8,2.932,2.936,2.927,2.93,172
20150801|2015-05-08 15:00,8,2.931,2.936,2.926,2.936,65
20150801|2015-05-08 15:30,8,2.937,2.937,2.936,2.937,6
20150801|2015-05-08 16:00,8,2.929,2.929,2.929,2.929,1
20150801|2015-05-10 17:00,11,2.979,2.998,2.979,2.998,18
20150801|2015-05-10 17:30,11,2.993,2.994,2.993,2.994,5
20150801|2015-05-10 18:00,11,2.99,2.99,2.99,2.99,2
20150801|2015-05-10 18:30,11,2.983,2.985,2.977,2.977,9
20150801|2015-05-10 19:00,11,2.979,2.979,2.973,2.973,11
20150801|2015-05-10 19:30,11,2.975,2.976,2.974,2.976,3
20150801|2015-05-10 20:00,11,2.981,2.981,2.981,2.981,1
20150801|2015-05-10 20:30,11,2.98,2.98,2.976,2.976,6
20150801|2015-05-10 21:30,11,2.973,2.973,2.973,2.973,2
20150801|2015-05-10 22:00,11,2.972,2.972,2.97,2.971,4
20150801|2015-05-10 22:30,11,2.969,2.972,2.969,2.971,5
20150801|2015-05-10 23:00,11,2.969,2.969,2.967,2.967,2
20150801|2015-05-10 23:30,11,2.965,2.967,2.964,2.967,3
20150801|2015-05-11 00:00,11,2.97,2.97,2.97,2.97,6
20150801|2015-05-11 00:30,11,2.972,2.972,2.967,2.969,27
20150801|2015-05-11 01:00,11,2.967,2.971,2.967,2.97,47
20150801|2015-05-11 01:30,11,2.968,2.968,2.966,2.966,4
20150801|2015-05-11 02:00,11,2.963,2.963,2.961,2.961,8
20150801|2015-05-11 02:30,11,2.964,2.969,2.964,2.969,3
20150801|2015-05-11 03:00,11,2.96,2.96,2.955,2.96,4
20150801|2015-05-11 03:30,11,2.955,2.958,2.955,2.958,2
20150801|2015-05-11 04:00,11,2.955,2.957,2.954,2.954,6
20150801|2015-05-11 04:30,11,2.954,2.954,2.954,2.954,1
20150801|2015-05-11 05:00,11,2.953,2.958,2.953,2.957,10
20150801|2015-05-11 05:30,11,2.957,2.959,2.957,2.959,2
20150801|2015-05-11 06:00,11,2.953,2.956,2.952,2.954,10
20150801|2015-05-11 06:30,11,2.96,2.969,2.956,2.958,70
20150801|2015-05-11 07:00,11,2.949,2.949,2.902,2.916,177
20150801|2015-05-11 07:30,11,2.915,2.926,2.913,2.925,127
20150801|2015-05-11 08:00,11,2.925,2.944,2.917,2.934,367
20150801|2015-05-11 08:30,11,2.933,2.946,2.925,2.946,127
20150801|2015-05-11 09:00,11,2.948,2.953,2.94,2.948,201
20150801|2015-05-11 09:30,11,2.948,2.95,2.935,2.95,40
20150801|2015-05-11 10:00,11,2.948,2.948,2.921,2.921,62
20150801|2015-05-11 10:30,11,2.923,2.925,2.913,2.915,65
20150801|2015-05-11 11:00,11,2.915,2.923,2.912,2.917,72
20150801|2015-05-11 11:30,11,2.914,2.919,2.903,2.904,289
20150801|2015-05-11 12:00,11,2.903,2.905,2.877,2.88,303
20150801|2015-05-11 12:30,11,2.879,2.889,2.879,2.882,149
20150801|2015-05-11 13:00,11,2.884,2.886,2.867,2.873,351
20150801|2015-05-11 13:30,11,2.874,2.878,2.872,2.878,71
20150801|2015-05-11 14:00,11,2.879,2.887,2.879,2.884,24
20150801|2015-05-11 14:30,11,2.881,2.884,2.88,2.884,27
20150801|2015-05-11 15:00,11,2.882,2.882,2.875,2.875,47
20150801|2015-05-11 15:30,11,2.875,2.88,2.875,2.877,14
20150801|2015-05-11 17:00,12,2.887,2.887,2.887,2.887,1
20150801|2015-05-11 21:30,12,2.879,2.879,2.879,2.879,1
20150801|2015-05-11 22:00,12,2.88,2.88,2.88,2.88,1
20150801|2015-05-11 22:30,12,2.877,2.877,2.86,2.86,3
20150801|2015-05-11 23:00,12,2.869,2.869,2.869,2.869,1
20150801|2015-05-11 23:30,12,2.867,2.869,2.866,2.866,31
20150801|2015-05-12 00:30,12,2.865,2.865,2.863,2.863,2
20150801|2015-05-12 01:30,12,2.86,2.86,2.86,2.86,1
20150801|2015-05-12 02:00,12,2.876,2.883,2.873,2.883,14
20150801|2015-05-12 02:30,12,2.882,2.882,2.882,2.882,1
20150801|2015-05-12 03:00,12,2.886,2.892,2.884,2.884,5
20150801|2015-05-12 03:30,12,2.888,2.888,2.887,2.887,2
20150801|2015-05-12 04:30,12,2.882,2.883,2.877,2.877,6
20150801|2015-05-12 05:00,12,2.883,2.883,2.876,2.876,3
20150801|2015-05-12 05:30,12,2.884,2.902,2.884,2.896,29
20150801|2015-05-12 06:00,12,2.898,2.904,2.896,2.903,12
20150801|2015-05-12 06:30,12,2.906,2.914,2.9,2.9,22
20150801|2015-05-12 07:00,12,2.905,2.924,2.905,2.92,43
20150801|2015-05-12 07:30,12,2.918,2.948,2.918,2.936,147
20150801|2015-05-12 08:00,12,2.936,2.96,2.929,2.95,448
20150801|2015-05-12 08:30,12,2.95,2.955,2.941,2.949,218
20150801|2015-05-12 09:00,12,2.95,2.991,2.95,2.979,514
20150801|2015-05-12 09:30,12,2.979,2.985,2.968,2.975,99
20150801|2015-05-12 10:00,12,2.975,2.985,2.96,2.96,169
20150801|2015-05-12 10:30,12,2.966,2.975,2.966,2.97,93
20150801|2015-05-12 11:00,12,2.971,2.983,2.968,2.977,200
20150801|2015-05-12 11:30,12,2.977,2.981,2.972,2.978,495
20150801|2015-05-12 12:00,12,2.978,2.981,2.973,2.976,112
20150801|2015-05-12 12:30,12,2.974,2.974,2.957,2.97,467
20150801|2015-05-12 13:00,12,2.972,2.972,2.952,2.97,657
20150801|2015-05-12 13:30,12,2.969,2.977,2.969,2.974,366
20150801|2015-05-12 14:00,12,2.974,2.975,2.974,2.974,21
20150801|2015-05-12 14:30,12,2.975,2.978,2.974,2.974,30
20150801|2015-05-12 15:00,12,2.974,2.976,2.973,2.976,30
20150801|2015-05-12 15:30,12,2.974,2.974,2.96,2.96,17
20150801|2015-05-12 17:00,13,2.962,2.966,2.962,2.965,5
20150801|2015-05-12 17:30,13,2.964,2.964,2.962,2.964,6
20150801|2015-05-12 18:00,13,2.964,2.964,2.963,2.964,5
20150801|2015-05-12 21:30,13,2.98,2.98,2.98,2.98,1
20150801|2015-05-12 23:00,13,2.978,2.978,2.978,2.978,1
20150801|2015-05-12 23:30,13,2.981,2.981,2.981,2.981,1
20150801|2015-05-13 01:30,13,2.977,2.977,2.972,2.972,5
20150801|2015-05-13 02:00,13,2.968,2.969,2.968,2.969,2
20150801|2015-05-13 02:30,13,2.971,2.971,2.971,2.971,2
20150801|2015-05-13 03:00,13,2.975,2.975,2.972,2.974,22
20150801|2015-05-13 03:30,13,2.972,2.972,2.965,2.967,7
20150801|2015-05-13 04:00,13,2.968,2.968,2.966,2.966,2
20150801|2015-05-13 04:30,13,2.965,2.966,2.961,2.961,28
20150801|2015-05-13 05:00,13,2.957,2.961,2.954,2.959,11
20150801|2015-05-13 05:30,13,2.96,2.96,2.956,2.958,17
20150801|2015-05-13 06:00,13,2.959,2.972,2.958,2.968,70
20150801|2015-05-13 06:30,13,2.967,2.993,2.967,2.991,44
20150801|2015-05-13 07:00,13,2.987,2.987,2.934,2.955,74
20150801|2015-05-13 07:30,13,2.948,2.956,2.932,2.956,282
20150801|2015-05-13 08:00,13,2.955,2.957,2.938,2.95,187
20150801|2015-05-13 08:30,13,2.951,2.968,2.937,2.968,182
20150801|2015-05-13 09:00,13,2.968,3.029,2.962,3.023,830
20150801|2015-05-13 09:30,13,3.024,3.024,2.996,3.008,334
20150801|2015-05-13 10:00,13,3.008,3.017,3,3.013,145
20150801|2015-05-13 10:30,13,3.014,3.039,3.007,3.02,498
20150801|2015-05-13 11:00,13,3.018,3.026,3.003,3.017,433
20150801|2015-05-13 11:30,13,3.017,3.027,3.016,3.019,458
20150801|2015-05-13 12:00,13,3.024,3.028,3.007,3.007,169
20150801|2015-05-13 12:30,13,3.009,3.011,3,3,202
20150801|2015-05-13 13:00,13,2.998,3.009,2.993,3.006,369
20150801|2015-05-13 13:30,13,3.006,3.009,3.005,3.007,145
20150801|2015-05-13 14:00,13,3.009,3.009,3.007,3.007,9
20150801|2015-05-13 14:30,13,3.006,3.01,3.005,3.008,43
20150801|2015-05-13 15:00,13,3.008,3.013,3.007,3.012,53
20150801|2015-05-13 15:30,13,3.01,3.011,3.008,3.011,19
20150801|2015-05-13 16:00,13,3.005,3.005,3.005,3.005,60
20150801|2015-05-13 17:00,14,3.008,3.008,3.008,3.008,6
20150801|2015-05-13 19:00,14,3.013,3.013,3.013,3.013,2
20150801|2015-05-13 19:30,14,3.013,3.013,3.011,3.011,2
20150801|2015-05-13 20:30,14,3.012,3.012,3.012,3.012,1
20150801|2015-05-13 22:00,14,3.013,3.017,3.013,3.017,3
20150801|2015-05-13 22:30,14,3.021,3.021,3.021,3.021,1
20150801|2015-05-13 23:00,14,3.021,3.021,3.021,3.021,1
20150801|2015-05-13 23:30,14,3.016,3.016,3.016,3.016,1
20150801|2015-05-14 00:00,14,3.013,3.013,3.013,3.013,1
20150801|2015-05-14 01:00,14,3.007,3.007,3.007,3.007,2
20150801|2015-05-14 01:30,14,3.008,3.008,3.008,3.008,3
20150801|2015-05-14 02:00,14,3.01,3.012,3.008,3.008,12
20150801|2015-05-14 02:30,14,3.009,3.012,3.009,3.009,3
20150801|2015-05-14 03:00,14,3.01,3.01,3.006,3.006,4
20150801|2015-05-14 03:30,14,3.007,3.007,3.006,3.006,4
20150801|2015-05-14 04:00,14,3.007,3.012,3.007,3.012,7
20150801|2015-05-14 05:00,14,3.008,3.008,3.005,3.005,8
20150801|2015-05-14 05:30,14,3.003,3.003,2.981,2.981,23
20150801|2015-05-14 06:00,14,2.984,2.991,2.983,2.991,4
20150801|2015-05-14 06:30,14,2.99,2.999,2.981,2.981,19
20150801|2015-05-14 07:00,14,2.977,2.99,2.97,2.972,9
20150801|2015-05-14 07:30,14,2.975,2.986,2.962,2.986,143
20150801|2015-05-14 08:00,14,2.987,2.99,2.971,2.979,147
20150801|2015-05-14 08:30,14,2.977,2.979,2.972,2.975,104
20150801|2015-05-14 09:00,14,2.975,2.98,2.966,2.966,179
20150801|2015-05-14 09:30,14,2.97,3.084,2.97,3.066,943
20150801|2015-05-14 10:00,14,3.065,3.075,3.058,3.062,336
20150801|2015-05-14 10:30,14,3.062,3.071,3.053,3.055,278
20150801|2015-05-14 11:00,14,3.053,3.071,3.053,3.071,269
20150801|2015-05-14 11:30,14,3.07,3.08,3.063,3.063,723
20150801|2015-05-14 12:00,14,3.063,3.071,3.054,3.058,151
20150801|2015-05-14 12:30,14,3.056,3.076,3.056,3.074,163
20150801|2015-05-14 13:00,14,3.072,3.088,3.062,3.075,764
20150801|2015-05-14 13:30,14,3.074,3.081,3.072,3.079,92
20150801|2015-05-14 14:00,14,3.079,3.084,3.078,3.078,87
20150801|2015-05-14 14:30,14,3.08,3.083,3.077,3.079,437
20150801|2015-05-14 15:00,14,3.079,3.089,3.079,3.085,68
20150801|2015-05-14 15:30,14,3.083,3.085,3.082,3.082,21
20150801|2015-05-14 17:00,15,3.088,3.088,3.088,3.088,1
20150801|2015-05-14 18:30,15,3.086,3.086,3.086,3.086,1
20150801|2015-05-14 20:00,15,3.086,3.086,3.086,3.086,1
20150801|2015-05-14 21:30,15,3.085,3.085,3.085,3.085,1
20150801|2015-05-14 22:00,15,3.081,3.081,3.081,3.081,1
20150801|2015-05-14 22:30,15,3.079,3.079,3.079,3.079,11
20150801|2015-05-14 23:00,15,3.079,3.079,3.078,3.078,3
20150801|2015-05-14 23:30,15,3.077,3.081,3.077,3.081,4
20150801|2015-05-15 01:00,15,3.078,3.08,3.078,3.08,3
20150801|2015-05-15 01:30,15,3.078,3.079,3.077,3.079,3
20150801|2015-05-15 02:00,15,3.077,3.083,3.075,3.081,121
20150801|2015-05-15 02:30,15,3.076,3.077,3.073,3.077,13
20150801|2015-05-15 03:00,15,3.076,3.078,3.076,3.077,3
20150801|2015-05-15 03:30,15,3.076,3.079,3.075,3.077,5
20150801|2015-05-15 04:00,15,3.081,3.081,3.081,3.081,1
20150801|2015-05-15 04:30,15,3.083,3.083,3.08,3.08,4
20150801|2015-05-15 05:00,15,3.078,3.079,3.07,3.072,15
20150801|2015-05-15 05:30,15,3.071,3.077,3.071,3.075,12
20150801|2015-05-15 06:00,15,3.076,3.08,3.07,3.07,17
20150801|2015-05-15 06:30,15,3.067,3.072,3.059,3.063,70
20150801|2015-05-15 07:00,15,3.066,3.072,3.057,3.064,163
20150801|2015-05-15 07:30,15,3.064,3.076,3.056,3.072,125
20150801|2015-05-15 08:00,15,3.076,3.082,3.061,3.082,177
20150801|2015-05-15 08:30,15,3.081,3.088,3.074,3.079,327
20150801|2015-05-15 09:00,15,3.077,3.078,3.061,3.069,97
20150801|2015-05-15 09:30,15,3.068,3.068,3.045,3.048,204
20150801|2015-05-15 10:00,15,3.05,3.06,3.049,3.057,161
20150801|2015-05-15 10:30,15,3.059,3.075,3.057,3.075,120
20150801|2015-05-15 11:00,15,3.073,3.078,3.064,3.076,110
20150801|2015-05-15 11:30,15,3.077,3.094,3.077,3.091,230
20150801|2015-05-15 12:00,15,3.09,3.1,3.09,3.093,297
20150801|2015-05-15 12:30,15,3.094,3.106,3.094,3.1,169
20150801|2015-05-15 13:00,15,3.102,3.104,3.088,3.088,565
20150801|2015-05-15 13:30,15,3.088,3.092,3.083,3.088,130
20150801|2015-05-15 14:00,15,3.088,3.091,3.087,3.091,20
20150801|2015-05-15 14:30,15,3.09,3.091,3.09,3.091,8
20150801|2015-05-15 15:00,15,3.09,3.09,3.084,3.087,55
20150801|2015-05-15 15:30,15,3.089,3.089,3.087,3.089,9
20150801|2015-05-17 17:00,18,3.069,3.092,3.054,3.086,67
20150801|2015-05-17 17:30,18,3.09,3.095,3.09,3.092,38
20150801|2015-05-17 18:00,18,3.093,3.096,3.093,3.096,8
20150801|2015-05-17 18:30,18,3.096,3.096,3.096,3.096,9
20150801|2015-05-17 19:00,18,3.094,3.094,3.08,3.086,52
20150801|2015-05-17 19:30,18,3.086,3.091,3.086,3.091,22
20150801|2015-05-17 20:00,18,3.092,3.094,3.092,3.094,13
20150801|2015-05-17 20:30,18,3.09,3.09,3.087,3.089,63
20150801|2015-05-17 21:00,18,3.085,3.089,3.085,3.089,13
20150801|2015-05-17 21:30,18,3.084,3.089,3.084,3.089,17
20150801|2015-05-17 22:00,18,3.089,3.093,3.089,3.093,10
20150801|2015-05-17 22:30,18,3.093,3.093,3.085,3.09,24
20150801|2015-05-17 23:00,18,3.093,3.094,3.093,3.094,5
20150801|2015-05-17 23:30,18,3.09,3.092,3.089,3.091,11
20150801|2015-05-18 00:00,18,3.091,3.093,3.091,3.093,9
20150801|2015-05-18 00:30,18,3.09,3.1,3.09,3.1,8
20150801|2015-05-18 01:00,18,3.094,3.099,3.093,3.099,13
20150801|2015-05-18 01:30,18,3.098,3.098,3.096,3.096,5
20150801|2015-05-18 02:00,18,3.094,3.095,3.083,3.083,43
20150801|2015-05-18 02:30,18,3.082,3.082,3.082,3.082,2
20150801|2015-05-18 03:00,18,3.076,3.076,3.076,3.076,4
20150801|2015-05-18 03:30,18,3.083,3.083,3.083,3.083,10
20150801|2015-05-18 04:00,18,3.081,3.081,3.079,3.079,17
20150801|2015-05-18 04:30,18,3.077,3.077,3.077,3.077,1
20150801|2015-05-18 05:00,18,3.074,3.074,3.06,3.061,7
20150801|2015-05-18 05:30,18,3.064,3.064,3.063,3.064,10
20150801|2015-05-18 06:00,18,3.071,3.081,3.071,3.081,6
20150801|2015-05-18 06:30,18,3.081,3.081,3.068,3.075,12
20150801|2015-05-18 07:00,18,3.072,3.092,3.069,3.086,17
20150801|2015-05-18 07:30,18,3.092,3.095,3.077,3.084,31
20150801|2015-05-18 08:00,18,3.084,3.117,3.076,3.113,425
20150801|2015-05-18 08:30,18,3.112,3.12,3.083,3.086,198
20150801|2015-05-18 09:00,18,3.086,3.093,3.077,3.083,134
20150801|2015-05-18 09:30,18,3.084,3.09,3.081,3.085,90
20150801|2015-05-18 10:00,18,3.087,3.088,3.062,3.063,161
20150801|2015-05-18 10:30,18,3.063,3.074,3.061,3.072,73
20150801|2015-05-18 11:00,18,3.073,3.085,3.073,3.084,212
20150801|2015-05-18 11:30,18,3.083,3.086,3.081,3.084,254
20150801|2015-05-18 12:00,18,3.083,3.083,3.075,3.076,179
20150801|2015-05-18 12:30,18,3.076,3.076,3.069,3.071,104
20150801|2015-05-18 13:00,18,3.075,3.085,3.07,3.083,189
20150801|2015-05-18 13:30,18,3.084,3.086,3.083,3.086,55
20150801|2015-05-18 14:00,18,3.086,3.086,3.082,3.086,61
20150801|2015-05-18 14:30,18,3.086,3.092,3.086,3.092,27
20150801|2015-05-18 15:00,18,3.093,3.097,3.089,3.095,152
20150801|2015-05-18 15:30,18,3.094,3.099,3.094,3.095,35
20150801|2015-05-18 16:00,18,3.096,3.098,3.095,3.098,55
20150801|2015-05-18 17:00,19,3.092,3.094,3.092,3.094,10
20150801|2015-05-18 17:30,19,3.094,3.094,3.088,3.093,19
20150801|2015-05-18 18:00,19,3.093,3.093,3.084,3.084,12
20150801|2015-05-18 18:30,19,3.088,3.089,3.083,3.088,61
20150801|2015-05-18 19:00,19,3.088,3.088,3.086,3.086,11
20150801|2015-05-18 19:30,19,3.087,3.091,3.087,3.09,6
20150801|2015-05-19 00:30,19,3.094,3.097,3.094,3.097,3
20150801|2015-05-19 01:00,19,3.096,3.096,3.096,3.096,1
20150801|2015-05-19 02:00,19,3.092,3.097,3.09,3.095,8
20150801|2015-05-19 02:30,19,3.094,3.1,3.094,3.096,7
20150801|2015-05-19 03:00,19,3.099,3.099,3.099,3.099,1
20150801|2015-05-19 03:30,19,3.1,3.103,3.099,3.099,6
20150801|2015-05-19 04:00,19,3.098,3.102,3.098,3.099,8
20150801|2015-05-19 05:00,19,3.1,3.11,3.1,3.11,9
20150801|2015-05-19 05:30,19,3.111,3.131,3.111,3.131,72
20150801|2015-05-19 06:00,19,3.127,3.128,3.119,3.124,43
20150801|2015-05-19 06:30,19,3.126,3.147,3.126,3.139,207
20150801|2015-05-19 07:00,19,3.14,3.141,3.129,3.132,162
20150801|2015-05-19 07:30,19,3.131,3.163,3.131,3.149,395
20150801|2015-05-19 08:00,19,3.148,3.164,3.14,3.152,405
20150801|2015-05-19 08:30,19,3.152,3.163,3.152,3.159,244
20150801|2015-05-19 09:00,19,3.16,3.167,3.126,3.133,325
20150801|2015-05-19 09:30,19,3.132,3.132,3.096,3.104,719
20150801|2015-05-19 10:00,19,3.105,3.112,3.055,3.062,449
20150801|2015-05-19 10:30,19,3.057,3.057,3.025,3.03,1031
20150801|2015-05-19 11:00,19,3.033,3.045,3.033,3.042,297
20150801|2015-05-19 11:30,19,3.037,3.042,3.006,3.01,508
20150801|2015-05-19 12:00,19,3.01,3.037,3.007,3.024,372
20150801|2015-05-19 12:30,19,3.025,3.054,3.012,3.054,434
20150801|2015-05-19 13:00,19,3.053,3.055,3.009,3.009,349
20150801|2015-05-19 13:30,19,3.01,3.015,3.009,3.015,40
20150801|2015-05-19 14:00,19,3.014,3.018,3.014,3.018,36
20150801|2015-05-19 14:30,19,3.017,3.035,3.017,3.035,175
20150801|2015-05-19 15:00,19,3.035,3.035,3.032,3.033,58
20150801|2015-05-19 15:30,19,3.032,3.033,3.027,3.027,19
20150801|2015-05-19 17:00,20,3.028,3.028,3.027,3.027,3
20150801|2015-05-19 18:00,20,3.024,3.024,3.024,3.024,1
20150801|2015-05-19 18:30,20,3.025,3.025,3.025,3.025,2
20150801|2015-05-19 19:30,20,3.029,3.029,3.024,3.024,2
20150801|2015-05-19 21:30,20,3.022,3.026,3.022,3.026,5
20150801|2015-05-19 22:30,20,3.026,3.026,3.026,3.026,1
20150801|2015-05-19 23:00,20,3.026,3.027,3.025,3.025,7
20150801|2015-05-19 23:30,20,3.022,3.022,3.022,3.022,1
20150801|2015-05-20 00:00,20,3.017,3.021,3.017,3.021,2
20150801|2015-05-20 00:30,20,3.009,3.01,3.009,3.009,3
20150801|2015-05-20 01:30,20,3.02,3.021,3.015,3.021,26
20150801|2015-05-20 02:00,20,3.025,3.027,3.024,3.027,15
20150801|2015-05-20 02:30,20,3.023,3.027,3.023,3.027,3
20150801|2015-05-20 03:00,20,3.025,3.029,3.025,3.025,9
20150801|2015-05-20 03:30,20,3.021,3.024,3.021,3.024,3
20150801|2015-05-20 04:00,20,3.019,3.036,3.019,3.034,17
20150801|2015-05-20 04:30,20,3.031,3.04,3.031,3.037,9
20150801|2015-05-20 05:00,20,3.04,3.04,3.037,3.037,3
20150801|2015-05-20 05:30,20,3.04,3.042,3.031,3.039,13
20150801|2015-05-20 06:00,20,3.039,3.047,3.039,3.046,20
20150801|2015-05-20 06:30,20,3.053,3.053,3.048,3.05,18
20150801|2015-05-20 07:00,20,3.054,3.069,3.049,3.066,49
20150801|2015-05-20 07:30,20,3.067,3.078,3.049,3.066,141
20150801|2015-05-20 08:00,20,3.064,3.071,3.045,3.048,637
20150801|2015-05-20 08:30,20,3.047,3.057,3.036,3.037,115
20150801|2015-05-20 09:00,20,3.038,3.04,3.023,3.036,93
20150801|2015-05-20 09:30,20,3.036,3.06,3.026,3.06,134
20150801|2015-05-20 10:00,20,3.053,3.056,3.041,3.041,79
20150801|2015-05-20 10:30,20,3.041,3.045,3.036,3.038,72
20150801|2015-05-20 11:00,20,3.042,3.045,3.038,3.039,85
20150801|2015-05-20 11:30,20,3.038,3.038,2.999,3.009,237
20150801|2015-05-20 12:00,20,3.01,3.013,2.969,2.971,350
20150801|2015-05-20 12:30,20,2.97,2.984,2.97,2.982,137
20150801|2015-05-20 13:00,20,2.981,2.981,2.963,2.978,256
20150801|2015-05-20 13:30,20,2.976,2.994,2.976,2.994,130
20150801|2015-05-20 14:00,20,2.993,2.996,2.993,2.994,26
20150801|2015-05-20 14:30,20,2.992,2.997,2.991,2.997,22
20150801|2015-05-20 15:00,20,2.997,3.004,2.996,3.004,42
20150801|2015-05-20 15:30,20,3.001,3.002,3.001,3.001,7
20150801|2015-05-20 16:00,20,2.998,2.998,2.998,2.998,3
20150801|2015-05-20 17:00,21,3.005,3.005,3.005,3.005,1
20150801|2015-05-20 19:00,21,2.993,2.993,2.993,2.993,1
20150801|2015-05-20 20:00,21,2.996,2.996,2.996,2.996,1
20150801|2015-05-20 21:30,21,2.996,2.996,2.996,2.996,5
20150801|2015-05-20 22:30,21,2.997,2.997,2.997,2.997,2
20150801|2015-05-20 23:00,21,2.991,2.991,2.985,2.985,2
20150801|2015-05-20 23:30,21,2.986,2.988,2.984,2.984,3
20150801|2015-05-21 00:30,21,2.988,2.989,2.986,2.988,9
20150801|2015-05-21 01:00,21,2.986,2.997,2.986,2.997,7
20150801|2015-05-21 01:30,21,2.998,3.003,2.998,3.003,3
20150801|2015-05-21 02:00,21,3.003,3.007,3.003,3.006,14
20150801|2015-05-21 02:30,21,3.012,3.012,2.998,2.998,7
20150801|2015-05-21 03:00,21,3,3.007,3,3.001,5
20150801|2015-05-21 03:30,21,2.995,2.999,2.995,2.997,8
20150801|2015-05-21 04:00,21,2.999,3.011,2.999,3.005,13
20150801|2015-05-21 04:30,21,3.005,3.005,3.005,3.005,1
20150801|2015-05-21 05:00,21,3.007,3.007,3.003,3.003,14
20150801|2015-05-21 05:30,21,3.003,3.005,3.003,3.005,3
20150801|2015-05-21 06:00,21,3.006,3.015,3.006,3.012,21
20150801|2015-05-21 06:30,21,3.013,3.016,3.005,3.015,18
20150801|2015-05-21 07:00,21,3.017,3.017,3.01,3.01,18
20150801|2015-05-21 07:30,21,3.013,3.019,3.006,3.019,37
20150801|2015-05-21 08:00,21,3.017,3.029,3.016,3.02,295
20150801|2015-05-21 08:30,21,3.021,3.023,3.014,3.014,198
20150801|2015-05-21 09:00,21,3.015,3.025,3.008,3.025,114
20150801|2015-05-21 09:30,21,3.03,3.095,3.027,3.054,1477
20150801|2015-05-21 10:00,21,3.055,3.074,3.045,3.066,467
20150801|2015-05-21 10:30,21,3.065,3.079,3.059,3.075,214
20150801|2015-05-21 11:00,21,3.075,3.075,3.044,3.047,419
20150801|2015-05-21 11:30,21,3.047,3.05,3.031,3.044,181
20150801|2015-05-21 12:00,21,3.041,3.045,3.019,3.02,436
20150801|2015-05-21 12:30,21,3.02,3.03,3.018,3.03,223
20150801|2015-05-21 13:00,21,3.028,3.028,2.998,3.013,203
20150801|2015-05-21 13:30,21,3.013,3.028,3.012,3.025,77
20150801|2015-05-21 14:00,21,3.022,3.022,3.018,3.018,14
20150801|2015-05-21 14:30,21,3.019,3.026,3.019,3.023,17
20150801|2015-05-21 15:00,21,3.024,3.03,3.024,3.028,91
20150801|2015-05-21 15:30,21,3.028,3.028,3.027,3.027,10
20150801|2015-05-21 16:00,21,3.034,3.034,3.034,3.034,9
20150801|2015-05-21 17:00,22,3.027,3.027,3.027,3.027,22
20150801|2015-05-21 18:30,22,3.027,3.033,3.024,3.033,8
20150801|2015-05-21 19:00,22,3.024,3.028,3.021,3.028,10
20150801|2015-05-21 20:00,22,3.023,3.023,3.023,3.023,1
20150801|2015-05-21 20:30,22,3.021,3.022,3.021,3.022,5
20150801|2015-05-21 22:00,22,3.022,3.022,3.022,3.022,1
20150801|2015-05-21 22:30,22,3.021,3.021,3.021,3.021,1
20150801|2015-05-21 23:30,22,3.02,3.02,3.02,3.02,1
20150801|2015-05-22 00:00,22,3.02,3.02,3.016,3.019,6
20150801|2015-05-22 00:30,22,3.019,3.019,3.019,3.019,2
20150801|2015-05-22 01:00,22,3.02,3.023,3.019,3.023,7
20150801|2015-05-22 01:30,22,3.024,3.024,3.024,3.024,1
20150801|2015-05-22 02:00,22,3.025,3.028,3.024,3.024,8
20150801|2015-05-22 02:30,22,3.027,3.027,3.026,3.026,5
20150801|2015-05-22 03:00,22,3.024,3.027,3.023,3.025,12
20150801|2015-05-22 03:30,22,3.023,3.023,3.023,3.023,1
20150801|2015-05-22 04:00,22,3.015,3.017,3.013,3.013,7
20150801|2015-05-22 04:30,22,3.011,3.014,3.011,3.014,6
20150801|2015-05-22 05:00,22,3.007,3.015,3.007,3.015,17
20150801|2015-05-22 05:30,22,3.008,3.009,3.002,3.005,24
20150801|2015-05-22 06:00,22,3.003,3.004,2.999,3.001,24
20150801|2015-05-22 06:30,22,3,3,2.973,2.975,54
20150801|2015-05-22 07:00,22,2.975,2.976,2.968,2.975,39
20150801|2015-05-22 07:30,22,2.97,2.99,2.969,2.969,103
20150801|2015-05-22 08:00,22,2.974,2.981,2.965,2.979,660
20150801|2015-05-22 08:30,22,2.979,2.994,2.977,2.985,190
20150801|2015-05-22 09:00,22,2.986,2.986,2.969,2.979,189
20150801|2015-05-22 09:30,22,2.98,2.986,2.977,2.979,169
20150801|2015-05-22 10:00,22,2.975,2.98,2.97,2.976,145
20150801|2015-05-22 10:30,22,2.975,2.977,2.967,2.969,165
20150801|2015-05-22 11:00,22,2.969,2.97,2.947,2.947,328
20150801|2015-05-22 11:30,22,2.947,2.953,2.94,2.949,357
20150801|2015-05-22 12:00,22,2.951,2.957,2.945,2.951,204
20150801|2015-05-22 12:30,22,2.952,2.962,2.948,2.949,295
20150801|2015-05-22 13:00,22,2.949,2.952,2.928,2.93,1441
20150801|2015-05-22 13:30,22,2.929,2.939,2.929,2.936,138
20150801|2015-05-22 14:00,22,2.935,2.936,2.931,2.936,88
20150801|2015-05-22 14:30,22,2.936,2.936,2.932,2.933,25
20150801|2015-05-22 15:00,22,2.933,2.933,2.93,2.933,16
20150801|2015-05-22 15:30,22,2.93,2.933,2.929,2.933,26
20150801|2015-05-22 16:00,22,2.932,2.932,2.932,2.932,3
20150801|2015-05-24 17:00,26,2.931,2.931,2.908,2.908,69
20150801|2015-05-24 17:30,26,2.899,2.899,2.899,2.899,1
20150801|2015-05-24 18:00,26,2.896,2.896,2.896,2.896,8
20150801|2015-05-24 18:30,26,2.896,2.897,2.885,2.885,19
20150801|2015-05-24 19:00,26,2.888,2.888,2.885,2.888,4
20150801|2015-05-24 19:30,26,2.888,2.89,2.888,2.89,2
20150801|2015-05-24 20:00,26,2.89,2.891,2.89,2.891,2
20150801|2015-05-24 20:30,26,2.89,2.89,2.888,2.889,3
20150801|2015-05-24 21:30,26,2.889,2.89,2.889,2.89,5
20150801|2015-05-24 22:00,26,2.889,2.891,2.889,2.891,2
20150801|2015-05-24 23:00,26,2.893,2.893,2.893,2.893,2
20150801|2015-05-24 23:30,26,2.894,2.896,2.894,2.896,6
20150801|2015-05-25 00:00,26,2.898,2.898,2.897,2.898,3
20150801|2015-05-25 00:30,26,2.896,2.896,2.896,2.896,1
20150801|2015-05-25 02:00,26,2.899,2.902,2.899,2.902,4
20150801|2015-05-25 02:30,26,2.901,2.901,2.9,2.9,2
20150801|2015-05-25 03:00,26,2.898,2.898,2.898,2.898,1
20150801|2015-05-25 03:30,26,2.9,2.9,2.9,2.9,1
20150801|2015-05-25 05:00,26,2.9,2.9,2.898,2.899,26
20150801|2015-05-25 05:30,26,2.897,2.901,2.89,2.901,35
20150801|2015-05-25 06:00,26,2.897,2.899,2.897,2.897,4
20150801|2015-05-25 06:30,26,2.898,2.898,2.889,2.891,9
20150801|2015-05-25 07:00,26,2.889,2.889,2.888,2.888,17
20150801|2015-05-25 07:30,26,2.888,2.895,2.888,2.895,20
20150801|2015-05-25 08:00,26,2.892,2.892,2.885,2.885,84
20150801|2015-05-25 08:30,26,2.888,2.889,2.887,2.889,10
20150801|2015-05-25 09:00,26,2.888,2.893,2.887,2.893,14
20150801|2015-05-25 09:30,26,2.891,2.892,2.888,2.888,11
20150801|2015-05-25 10:00,26,2.889,2.891,2.888,2.891,6
20150801|2015-05-25 10:30,26,2.891,2.895,2.891,2.892,27
20150801|2015-05-25 11:00,26,2.892,2.892,2.891,2.891,10
20150801|2015-05-25 11:30,26,2.89,2.891,2.889,2.889,8
20150801|2015-05-25 17:00,26,2.893,2.893,2.892,2.892,39
20150801|2015-05-25 17:30,26,2.89,2.89,2.89,2.89,1
20150801|2015-05-25 18:00,26,2.889,2.889,2.885,2.885,94
20150801|2015-05-25 19:00,26,2.891,2.893,2.891,2.893,6
20150801|2015-05-25 20:00,26,2.891,2.891,2.891,2.891,1
20150801|2015-05-25 20:30,26,2.893,2.893,2.885,2.891,25
20150801|2015-05-25 21:00,26,2.889,2.889,2.887,2.888,27
20150801|2015-05-25 21:30,26,2.889,2.889,2.888,2.888,2
20150801|2015-05-25 22:30,26,2.886,2.886,2.886,2.886,15
20150801|2015-05-25 23:00,26,2.887,2.887,2.886,2.886,7
20150801|2015-05-25 23:30,26,2.886,2.887,2.885,2.887,6
20150801|2015-05-26 00:00,26,2.887,2.887,2.887,2.887,1
20150801|2015-05-26 01:00,26,2.889,2.889,2.889,2.889,9
20150801|2015-05-26 01:30,26,2.892,2.892,2.89,2.891,20
20150801|2015-05-26 02:00,26,2.89,2.894,2.888,2.894,52
20150801|2015-05-26 02:30,26,2.894,2.896,2.892,2.893,15
20150801|2015-05-26 03:00,26,2.894,2.895,2.892,2.894,8
20150801|2015-05-26 03:30,26,2.894,2.894,2.893,2.893,8
20150801|2015-05-26 04:00,26,2.891,2.892,2.889,2.889,8
20150801|2015-05-26 04:30,26,2.887,2.887,2.885,2.886,50
20150801|2015-05-26 05:00,26,2.885,2.885,2.873,2.878,111
20150801|2015-05-26 05:30,26,2.879,2.886,2.876,2.884,157
20150801|2015-05-26 06:00,26,2.883,2.886,2.876,2.878,38
20150801|2015-05-26 06:30,26,2.874,2.876,2.866,2.869,113
20150801|2015-05-26 07:00,26,2.871,2.872,2.861,2.863,130
20150801|2015-05-26 07:30,26,2.862,2.863,2.845,2.852,723
20150801|2015-05-26 08:00,26,2.855,2.867,2.849,2.867,845
20150801|2015-05-26 08:30,26,2.866,2.878,2.859,2.861,695
20150801|2015-05-26 09:00,26,2.86,2.86,2.849,2.854,402
20150801|2015-05-26 09:30,26,2.852,2.861,2.851,2.859,403
20150801|2015-05-26 10:00,26,2.86,2.868,2.855,2.864,563
20150801|2015-05-26 10:30,26,2.863,2.863,2.853,2.853,223
20150801|2015-05-26 11:00,26,2.854,2.855,2.835,2.842,602
20150801|2015-05-26 11:30,26,2.845,2.845,2.837,2.843,361
20150801|2015-05-26 12:00,26,2.843,2.847,2.837,2.844,598
20150801|2015-05-26 12:30,26,2.844,2.856,2.843,2.85,427
20150801|2015-05-26 13:00,26,2.849,2.866,2.843,2.863,1173
20150801|2015-05-26 13:30,26,2.863,2.868,2.86,2.863,218
20150801|2015-05-26 14:00,26,2.864,2.869,2.861,2.869,77
20150801|2015-05-26 14:30,26,2.869,2.869,2.864,2.867,163
20150801|2015-05-26 15:00,26,2.865,2.868,2.863,2.866,116
20150801|2015-05-26 15:30,26,2.864,2.87,2.864,2.87,36
20150801|2015-05-26 16:00,26,2.871,2.871,2.87,2.871,7
20150801|2015-05-26 17:00,27,2.871,2.876,2.871,2.876,10
20150801|2015-05-26 19:30,27,2.864,2.864,2.863,2.863,4
20150801|2015-05-26 20:30,27,2.863,2.863,2.863,2.863,1
20150801|2015-05-26 21:00,27,2.864,2.864,2.864,2.864,1
20150801|2015-05-26 21:30,27,2.864,2.864,2.864,2.864,1
20150801|2015-05-26 22:00,27,2.864,2.868,2.864,2.868,2
20150801|2015-05-26 23:30,27,2.866,2.866,2.865,2.865,2
20150801|2015-05-27 00:00,27,2.867,2.867,2.867,2.867,1
20150801|2015-05-27 00:30,27,2.868,2.869,2.868,2.869,2
20150801|2015-05-27 01:00,27,2.867,2.867,2.867,2.867,1
20150801|2015-05-27 01:30,27,2.871,2.871,2.87,2.871,19
20150801|2015-05-27 02:00,27,2.87,2.871,2.867,2.868,14
20150801|2015-05-27 02:30,27,2.877,2.877,2.874,2.876,4
20150801|2015-05-27 03:00,27,2.874,2.875,2.872,2.875,5
20150801|2015-05-27 03:30,27,2.881,2.881,2.881,2.881,1
20150801|2015-05-27 04:00,27,2.875,2.875,2.87,2.873,8
20150801|2015-05-27 04:30,27,2.88,2.882,2.874,2.874,75
20150801|2015-05-27 05:00,27,2.876,2.888,2.876,2.881,25
20150801|2015-05-27 05:30,27,2.884,2.899,2.884,2.897,37
20150801|2015-05-27 06:00,27,2.896,2.896,2.877,2.886,110
20150801|2015-05-27 06:30,27,2.887,2.918,2.887,2.917,104
20150801|2015-05-27 07:00,27,2.919,2.927,2.907,2.91,287
20150801|2015-05-27 07:30,27,2.91,2.91,2.878,2.894,740
20150801|2015-05-27 08:00,27,2.895,2.897,2.855,2.856,1052
20150801|2015-05-27 08:30,27,2.858,2.878,2.848,2.861,543
20150801|2015-05-27 09:00,27,2.862,2.866,2.849,2.861,349
20150801|2015-05-27 09:30,27,2.857,2.861,2.842,2.845,430
20150801|2015-05-27 10:00,27,2.844,2.852,2.839,2.847,405
20150801|2015-05-27 10:30,27,2.85,2.856,2.84,2.856,223
20150801|2015-05-27 11:00,27,2.854,2.876,2.854,2.857,515
20150801|2015-05-27 11:30,27,2.857,2.863,2.855,2.858,417
20150801|2015-05-27 12:00,27,2.858,2.875,2.855,2.874,433
20150801|2015-05-27 12:30,27,2.875,2.879,2.856,2.861,663
20150801|2015-05-27 13:00,27,2.861,2.868,2.847,2.867,1195
20150801|2015-05-27 13:30,27,2.866,2.87,2.861,2.861,295
20150801|2015-05-27 14:00,27,2.861,2.864,2.861,2.862,67
20150801|2015-05-27 14:30,27,2.864,2.864,2.858,2.86,245
20150801|2015-05-27 15:00,27,2.859,2.863,2.859,2.863,49
20150801|2015-05-27 15:30,27,2.863,2.864,2.858,2.858,7
20150801|2015-05-27 16:00,27,2.856,2.856,2.854,2.854,12
20150801|2015-05-27 17:00,28,2.857,2.857,2.857,2.857,12
20150801|2015-05-27 17:30,28,2.855,2.855,2.855,2.855,3
20150801|2015-05-27 18:00,28,2.855,2.855,2.855,2.855,10
20150801|2015-05-27 18:30,28,2.857,2.861,2.857,2.861,19
20150801|2015-05-27 19:00,28,2.864,2.864,2.859,2.864,7
20150801|2015-05-27 19:30,28,2.859,2.859,2.857,2.857,13
20150801|2015-05-27 20:00,28,2.857,2.859,2.857,2.859,4
20150801|2015-05-27 20:30,28,2.857,2.858,2.857,2.858,9
20150801|2015-05-27 21:00,28,2.857,2.857,2.857,2.857,3
20150801|2015-05-27 21:30,28,2.857,2.858,2.857,2.858,10
20150801|2015-05-27 22:30,28,2.857,2.857,2.855,2.855,2
20150801|2015-05-27 23:00,28,2.854,2.854,2.854,2.854,2
20150801|2015-05-28 00:30,28,2.856,2.858,2.853,2.858,5
20150801|2015-05-28 01:00,28,2.853,2.857,2.853,2.857,3
20150801|2015-05-28 02:30,28,2.858,2.858,2.858,2.858,1
20150801|2015-05-28 03:00,28,2.857,2.857,2.853,2.855,8
20150801|2015-05-28 03:30,28,2.857,2.857,2.857,2.857,2
20150801|2015-05-28 04:00,28,2.859,2.86,2.856,2.856,4
20150801|2015-05-28 04:30,28,2.857,2.857,2.851,2.853,9
20150801|2015-05-28 05:00,28,2.851,2.854,2.851,2.854,2
20150801|2015-05-28 05:30,28,2.853,2.853,2.834,2.835,96
20150801|2015-05-28 06:00,28,2.836,2.839,2.829,2.836,136
20150801|2015-05-28 06:30,28,2.836,2.838,2.823,2.826,292
20150801|2015-05-28 07:00,28,2.826,2.841,2.826,2.837,81
20150801|2015-05-28 07:30,28,2.837,2.839,2.821,2.833,261
20150801|2015-05-28 08:00,28,2.831,2.831,2.796,2.805,1339
20150801|2015-05-28 08:30,28,2.804,2.819,2.798,2.808,1011
20150801|2015-05-28 09:00,28,2.808,2.817,2.806,2.811,692
20150801|2015-05-28 09:30,28,2.806,2.806,2.73,2.741,2806
20150801|2015-05-28 10:00,28,2.743,2.756,2.738,2.752,691
20150801|2015-05-28 10:30,28,2.75,2.752,2.746,2.747,398
20150801|2015-05-28 11:00,28,2.746,2.748,2.737,2.744,846
20150801|2015-05-28 11:30,28,2.744,2.746,2.737,2.742,862
20150801|2015-05-28 12:00,28,2.741,2.745,2.735,2.736,938
20150801|2015-05-28 12:30,28,2.735,2.741,2.728,2.734,673
20150801|2015-05-28 13:00,28,2.733,2.741,2.727,2.733,1128
20150801|2015-05-28 13:30,28,2.734,2.74,2.733,2.74,479
20150801|2015-05-28 14:00,28,2.74,2.745,2.74,2.745,130
20150801|2015-05-28 14:30,28,2.745,2.746,2.735,2.74,500
20150801|2015-05-28 15:00,28,2.74,2.74,2.733,2.734,54
20150801|2015-05-28 15:30,28,2.733,2.738,2.732,2.737,18
20150801|2015-05-28 16:00,28,2.736,2.739,2.736,2.739,8
20150801|2015-05-28 17:00,29,2.745,2.745,2.737,2.738,50
20150801|2015-05-28 17:30,29,2.736,2.736,2.736,2.736,5
20150801|2015-05-28 18:00,29,2.734,2.734,2.731,2.731,16
20150801|2015-05-28 18:30,29,2.735,2.735,2.735,2.735,4
20150801|2015-05-28 19:00,29,2.736,2.736,2.736,2.736,1
20150801|2015-05-28 20:00,29,2.735,2.735,2.735,2.735,1
20150801|2015-05-28 20:30,29,2.738,2.738,2.738,2.738,1
20150801|2015-05-28 21:00,29,2.736,2.736,2.736,2.736,5
20150801|2015-05-28 21:30,29,2.735,2.735,2.735,2.735,1
20150801|2015-05-28 22:00,29,2.736,2.736,2.736,2.736,2
20150801|2015-05-28 22:30,29,2.736,2.736,2.735,2.735,5
20150801|2015-05-28 23:30,29,2.738,2.738,2.738,2.738,1
20150801|2015-05-29 01:00,29,2.733,2.737,2.733,2.737,2
20150801|2015-05-29 01:30,29,2.736,2.738,2.735,2.736,9
20150801|2015-05-29 02:00,29,2.738,2.739,2.736,2.736,35
20150801|2015-05-29 02:30,29,2.738,2.738,2.737,2.737,7
20150801|2015-05-29 03:00,29,2.737,2.737,2.735,2.736,5
20150801|2015-05-29 04:00,29,2.738,2.738,2.733,2.734,11
20150801|2015-05-29 04:30,29,2.735,2.735,2.729,2.729,26
20150801|2015-05-29 05:00,29,2.73,2.742,2.73,2.738,23
20150801|2015-05-29 05:30,29,2.738,2.738,2.723,2.724,21
20150801|2015-05-29 06:00,29,2.724,2.725,2.713,2.714,102
20150801|2015-05-29 06:30,29,2.714,2.727,2.712,2.722,120
20150801|2015-05-29 07:00,29,2.718,2.737,2.713,2.724,176
20150801|2015-05-29 07:30,29,2.724,2.728,2.688,2.697,1288
20150801|2015-05-29 08:00,29,2.696,2.701,2.687,2.701,811
20150801|2015-05-29 08:30,29,2.7,2.706,2.685,2.69,682
20150801|2015-05-29 09:00,29,2.688,2.698,2.679,2.682,564
20150801|2015-05-29 09:30,29,2.681,2.683,2.67,2.673,951
20150801|2015-05-29 10:00,29,2.673,2.676,2.666,2.674,581
20150801|2015-05-29 10:30,29,2.674,2.69,2.669,2.686,543
20150801|2015-05-29 11:00,29,2.687,2.688,2.668,2.67,608
20150801|2015-05-29 11:30,29,2.671,2.673,2.666,2.668,537
20150801|2015-05-29 12:00,29,2.669,2.68,2.666,2.674,603
20150801|2015-05-29 12:30,29,2.672,2.673,2.664,2.666,730
20150801|2015-05-29 13:00,29,2.665,2.667,2.656,2.664,1262
20150801|2015-05-29 13:30,29,2.664,2.673,2.661,2.672,462
20150801|2015-05-29 14:00,29,2.671,2.677,2.671,2.675,284
20150801|2015-05-29 14:30,29,2.675,2.679,2.674,2.677,165
20150801|2015-05-29 15:00,29,2.675,2.676,2.674,2.674,16
20150801|2015-05-29 15:30,29,2.675,2.675,2.665,2.665,32
20150801|2015-05-29 16:00,29,2.661,2.661,2.661,2.661,1
20150801|2015-05-31 17:00,1,2.634,2.639,2.63,2.633,439
20150801|2015-05-31 17:30,1,2.627,2.633,2.626,2.632,132
20150801|2015-05-31 18:00,1,2.632,2.633,2.631,2.631,55
20150801|2015-05-31 18:30,1,2.633,2.633,2.631,2.631,30
20150801|2015-05-31 19:00,1,2.632,2.636,2.632,2.633,94
20150801|2015-05-31 19:30,1,2.635,2.636,2.632,2.634,60
20150801|2015-05-31 20:00,1,2.637,2.637,2.635,2.635,31
20150801|2015-05-31 20:30,1,2.635,2.641,2.635,2.64,51
20150801|2015-05-31 21:00,1,2.64,2.64,2.639,2.639,4
20150801|2015-05-31 21:30,1,2.639,2.641,2.633,2.633,33
20150801|2015-05-31 22:00,1,2.634,2.637,2.634,2.637,2
20150801|2015-05-31 22:30,1,2.637,2.638,2.635,2.635,10
20150801|2015-05-31 23:00,1,2.637,2.64,2.637,2.64,9
20150801|2015-05-31 23:30,1,2.641,2.642,2.639,2.64,10
20150801|2015-06-01 00:00,1,2.642,2.642,2.642,2.642,1
20150801|2015-06-01 01:00,1,2.645,2.65,2.645,2.65,19
20150801|2015-06-01 01:30,1,2.651,2.654,2.651,2.654,25
20150801|2015-06-01 02:00,1,2.654,2.655,2.651,2.652,142
20150801|2015-06-01 02:30,1,2.652,2.652,2.648,2.648,8
20150801|2015-06-01 03:00,1,2.649,2.659,2.649,2.658,28
20150801|2015-06-01 03:30,1,2.659,2.67,2.659,2.67,25
20150801|2015-06-01 04:00,1,2.669,2.671,2.661,2.666,48
20150801|2015-06-01 04:30,1,2.666,2.667,2.658,2.658,33
20150801|2015-06-01 05:00,1,2.658,2.659,2.651,2.653,50
20150801|2015-06-01 05:30,1,2.651,2.666,2.645,2.666,57
20150801|2015-06-01 06:00,1,2.663,2.679,2.656,2.659,104
20150801|2015-06-01 06:30,1,2.66,2.673,2.656,2.666,315
20150801|2015-06-01 07:00,1,2.663,2.678,2.661,2.676,304
20150801|2015-06-01 07:30,1,2.672,2.682,2.665,2.667,469
20150801|2015-06-01 08:00,1,2.666,2.666,2.65,2.656,1248
20150801|2015-06-01 08:30,1,2.656,2.668,2.655,2.665,740
20150801|2015-06-01 09:00,1,2.666,2.674,2.658,2.659,1093
20150801|2015-06-01 09:30,1,2.659,2.666,2.655,2.662,524
20150801|2015-06-01 10:00,1,2.662,2.672,2.66,2.669,735
20150801|2015-06-01 10:30,1,2.669,2.672,2.663,2.666,587
20150801|2015-06-01 11:00,1,2.666,2.676,2.665,2.675,605
20150801|2015-06-01 11:30,1,2.675,2.692,2.674,2.687,1082
20150801|2015-06-01 12:00,1,2.687,2.696,2.679,2.685,651
20150801|2015-06-01 12:30,1,2.685,2.689,2.679,2.685,535
20150801|2015-06-01 13:00,1,2.684,2.689,2.674,2.677,1129
20150801|2015-06-01 13:30,1,2.677,2.689,2.677,2.689,369
20150801|2015-06-01 14:00,1,2.689,2.692,2.685,2.689,163
20150801|2015-06-01 14:30,1,2.688,2.691,2.682,2.683,352
20150801|2015-06-01 15:00,1,2.684,2.684,2.68,2.681,49
20150801|2015-06-01 15:30,1,2.683,2.683,2.679,2.68,44
20150801|2015-06-01 16:00,1,2.68,2.68,2.68,2.68,1
20150801|2015-06-01 17:00,2,2.673,2.679,2.673,2.677,111
20150801|2015-06-01 17:30,2,2.676,2.678,2.676,2.676,30
20150801|2015-06-01 18:00,2,2.676,2.677,2.676,2.677,11
20150801|2015-06-01 18:30,2,2.676,2.677,2.676,2.677,10
20150801|2015-06-01 19:00,2,2.677,2.677,2.676,2.677,4
20150801|2015-06-01 19:30,2,2.677,2.677,2.676,2.676,10
20150801|2015-06-01 20:00,2,2.677,2.678,2.677,2.677,63
20150801|2015-06-01 21:00,2,2.677,2.678,2.677,2.677,5
20150801|2015-06-01 21:30,2,2.679,2.679,2.679,2.679,6
20150801|2015-06-01 22:00,2,2.678,2.683,2.678,2.679,5
20150801|2015-06-01 22:30,2,2.678,2.678,2.678,2.678,1
20150801|2015-06-01 23:30,2,2.676,2.676,2.676,2.676,1
20150801|2015-06-02 00:00,2,2.678,2.678,2.677,2.677,3
20150801|2015-06-02 00:30,2,2.676,2.676,2.676,2.676,2
20150801|2015-06-02 01:00,2,2.678,2.679,2.678,2.679,3
20150801|2015-06-02 01:30,2,2.678,2.678,2.678,2.678,1
20150801|2015-06-02 02:00,2,2.677,2.68,2.676,2.677,24
20150801|2015-06-02 02:30,2,2.676,2.68,2.676,2.678,5
20150801|2015-06-02 03:00,2,2.679,2.682,2.679,2.679,17
20150801|2015-06-02 03:30,2,2.681,2.685,2.681,2.685,28
20150801|2015-06-02 04:00,2,2.685,2.685,2.681,2.681,3
20150801|2015-06-02 04:30,2,2.677,2.681,2.672,2.68,31
20150801|2015-06-02 05:00,2,2.68,2.68,2.665,2.667,125
20150801|2015-06-02 05:30,2,2.667,2.671,2.666,2.667,28
20150801|2015-06-02 06:00,2,2.667,2.671,2.666,2.671,83
20150801|2015-06-02 06:30,2,2.671,2.676,2.669,2.671,75
20150801|2015-06-02 07:00,2,2.671,2.676,2.671,2.675,73
20150801|2015-06-02 07:30,2,2.672,2.691,2.672,2.684,633
20150801|2015-06-02 08:00,2,2.685,2.685,2.658,2.661,1542
20150801|2015-06-02 08:30,2,2.661,2.666,2.657,2.661,810
20150801|2015-06-02 09:00,2,2.662,2.663,2.633,2.64,1009
20150801|2015-06-02 09:30,2,2.64,2.648,2.634,2.64,742
20150801|2015-06-02 10:00,2,2.64,2.642,2.626,2.642,873
20150801|2015-06-02 10:30,2,2.641,2.642,2.634,2.636,323
20150801|2015-06-02 11:00,2,2.635,2.656,2.632,2.652,1134
20150801|2015-06-02 11:30,2,2.653,2.678,2.652,2.662,1115
20150801|2015-06-02 12:00,2,2.661,2.673,2.66,2.671,452
20150801|2015-06-02 12:30,2,2.671,2.719,2.671,2.706,1634
20150801|2015-06-02 13:00,2,2.705,2.728,2.704,2.724,872
20150801|2015-06-02 13:30,2,2.724,2.733,2.724,2.727,173
20150801|2015-06-02 14:00,2,2.726,2.731,2.724,2.73,162
20150801|2015-06-02 14:30,2,2.731,2.732,2.725,2.73,393
20150801|2015-06-02 15:00,2,2.728,2.751,2.728,2.749,170
20150801|2015-06-02 15:30,2,2.748,2.748,2.734,2.736,42
20150801|2015-06-02 16:00,2,2.732,2.732,2.73,2.73,6
20150801|2015-06-02 17:00,3,2.734,2.734,2.725,2.725,122
20150801|2015-06-02 17:30,3,2.726,2.726,2.726,2.726,4
20150801|2015-06-02 18:00,3,2.726,2.726,2.725,2.725,10
20150801|2015-06-02 18:30,3,2.725,2.727,2.724,2.727,60
20150801|2015-06-02 19:00,3,2.724,2.724,2.722,2.723,64
20150801|2015-06-02 19:30,3,2.723,2.724,2.719,2.719,18
20150801|2015-06-02 20:30,3,2.72,2.72,2.715,2.719,32
20150801|2015-06-02 21:00,3,2.715,2.72,2.715,2.72,4
20150801|2015-06-02 21:30,3,2.72,2.721,2.719,2.721,4
20150801|2015-06-02 22:00,3,2.718,2.718,2.713,2.713,19
20150801|2015-06-02 23:30,3,2.714,2.714,2.714,2.714,1
20150801|2015-06-03 00:00,3,2.718,2.719,2.718,2.718,4
20150801|2015-06-03 00:30,3,2.719,2.719,2.719,2.719,2
20150801|2015-06-03 01:00,3,2.715,2.716,2.715,2.716,2
20150801|2015-06-03 02:00,3,2.715,2.715,2.713,2.715,13
20150801|2015-06-03 02:30,3,2.714,2.714,2.714,2.714,2
20150801|2015-06-03 03:00,3,2.716,2.721,2.716,2.718,16
20150801|2015-06-03 03:30,3,2.718,2.718,2.718,2.718,1
20150801|2015-06-03 04:00,3,2.717,2.717,2.715,2.716,7
20150801|2015-06-03 04:30,3,2.716,2.721,2.716,2.719,13
20150801|2015-06-03 05:00,3,2.718,2.722,2.717,2.722,62
20150801|2015-06-03 05:30,3,2.723,2.749,2.722,2.746,152
20150801|2015-06-03 06:00,3,2.745,2.752,2.719,2.726,118
20150801|2015-06-03 06:30,3,2.726,2.726,2.704,2.725,321
20150801|2015-06-03 07:00,3,2.717,2.739,2.713,2.739,77
20150801|2015-06-03 07:30,3,2.738,2.738,2.702,2.707,1039
20150801|2015-06-03 08:00,3,2.704,2.705,2.684,2.685,1007
20150801|2015-06-03 08:30,3,2.687,2.692,2.678,2.68,601
20150801|2015-06-03 09:00,3,2.679,2.682,2.672,2.676,718
20150801|2015-06-03 09:30,3,2.677,2.681,2.661,2.674,739
20150801|2015-06-03 10:00,3,2.672,2.696,2.67,2.689,795
20150801|2015-06-03 10:30,3,2.689,2.69,2.673,2.678,668
20150801|2015-06-03 11:00,3,2.677,2.684,2.673,2.675,439
20150801|2015-06-03 11:30,3,2.675,2.675,2.663,2.668,882
20150801|2015-06-03 12:00,3,2.67,2.679,2.664,2.665,277
20150801|2015-06-03 12:30,3,2.666,2.669,2.654,2.658,723
20150801|2015-06-03 13:00,3,2.657,2.668,2.655,2.663,916
20150801|2015-06-03 13:30,3,2.664,2.672,2.663,2.67,607
20150801|2015-06-03 14:00,3,2.67,2.672,2.668,2.671,299
20150801|2015-06-03 14:30,3,2.672,2.672,2.664,2.668,213
20150801|2015-06-03 15:00,3,2.668,2.671,2.666,2.667,75
20150801|2015-06-03 15:30,3,2.667,2.669,2.665,2.668,29
20150801|2015-06-03 17:00,4,2.663,2.67,2.663,2.663,18
20150801|2015-06-03 17:30,4,2.666,2.667,2.666,2.667,6
20150801|2015-06-03 18:30,4,2.667,2.667,2.667,2.667,5
20150801|2015-06-03 19:00,4,2.667,2.667,2.667,2.667,5
20150801|2015-06-03 19:30,4,2.666,2.666,2.666,2.666,10
20150801|2015-06-03 20:00,4,2.663,2.665,2.663,2.665,11
20150801|2015-06-03 20:30,4,2.664,2.664,2.663,2.663,3
20150801|2015-06-03 21:00,4,2.665,2.665,2.665,2.665,10
20150801|2015-06-03 21:30,4,2.665,2.665,2.665,2.665,2
20150801|2015-06-03 22:00,4,2.663,2.663,2.663,2.663,2
20150801|2015-06-03 22:30,4,2.665,2.665,2.662,2.662,14
20150801|2015-06-03 23:30,4,2.663,2.668,2.663,2.665,7
20150801|2015-06-04 00:00,4,2.665,2.665,2.665,2.665,1
20150801|2015-06-04 00:30,4,2.665,2.666,2.665,2.666,2
20150801|2015-06-04 01:00,4,2.665,2.67,2.665,2.67,6
20150801|2015-06-04 01:30,4,2.67,2.673,2.67,2.673,3
20150801|2015-06-04 02:00,4,2.674,2.675,2.674,2.675,4
20150801|2015-06-04 02:30,4,2.671,2.671,2.671,2.671,2
20150801|2015-06-04 03:00,4,2.674,2.674,2.671,2.673,9
20150801|2015-06-04 03:30,4,2.67,2.674,2.668,2.671,35
20150801|2015-06-04 04:00,4,2.673,2.689,2.673,2.689,30
20150801|2015-06-04 04:30,4,2.688,2.688,2.679,2.68,7
20150801|2015-06-04 05:00,4,2.685,2.702,2.685,2.695,259
20150801|2015-06-04 05:30,4,2.696,2.696,2.68,2.684,63
20150801|2015-06-04 06:00,4,2.684,2.687,2.673,2.673,61
20150801|2015-06-04 06:30,4,2.671,2.678,2.657,2.657,120
20150801|2015-06-04 07:00,4,2.662,2.681,2.661,2.669,144
20150801|2015-06-04 07:30,4,2.666,2.667,2.651,2.659,796
20150801|2015-06-04 08:00,4,2.659,2.665,2.645,2.655,954
20150801|2015-06-04 08:30,4,2.653,2.653,2.632,2.639,996
20150801|2015-06-04 09:00,4,2.639,2.647,2.633,2.644,929
20150801|2015-06-04 09:30,4,2.637,2.693,2.588,2.667,4671
20150801|2015-06-04 10:00,4,2.667,2.674,2.653,2.665,1381
20150801|2015-06-04 10:30,4,2.664,2.665,2.634,2.646,975
20150801|2015-06-04 11:00,4,2.645,2.645,2.616,2.618,912
20150801|2015-06-04 11:30,4,2.618,2.628,2.615,2.624,901
20150801|2015-06-04 12:00,4,2.622,2.641,2.619,2.636,581
20150801|2015-06-04 12:30,4,2.636,2.643,2.633,2.637,382
20150801|2015-06-04 13:00,4,2.636,2.657,2.635,2.653,1591
20150801|2015-06-04 13:30,4,2.654,2.667,2.654,2.662,466
20150801|2015-06-04 14:00,4,2.663,2.664,2.661,2.662,88
20150801|2015-06-04 14:30,4,2.662,2.665,2.656,2.657,358
20150801|2015-06-04 15:00,4,2.658,2.658,2.654,2.657,21
20150801|2015-06-04 15:30,4,2.659,2.661,2.656,2.661,17
20150801|2015-06-04 17:00,5,2.654,2.656,2.654,2.655,65
20150801|2015-06-04 17:30,5,2.656,2.656,2.656,2.656,1
20150801|2015-06-04 18:00,5,2.656,2.658,2.656,2.658,13
20150801|2015-06-04 19:30,5,2.655,2.656,2.655,2.656,3
20150801|2015-06-04 20:00,5,2.656,2.656,2.653,2.656,23
20150801|2015-06-04 20:30,5,2.654,2.655,2.654,2.655,4
20150801|2015-06-04 21:00,5,2.655,2.657,2.655,2.657,13
20150801|2015-06-04 21:30,5,2.657,2.657,2.656,2.656,4
20150801|2015-06-04 22:00,5,2.654,2.654,2.654,2.654,2
20150801|2015-06-04 22:30,5,2.656,2.656,2.656,2.656,1
20150801|2015-06-04 23:00,5,2.653,2.654,2.653,2.654,2
20150801|2015-06-04 23:30,5,2.653,2.654,2.653,2.654,15
20150801|2015-06-05 00:30,5,2.654,2.654,2.654,2.654,3
20150801|2015-06-05 01:00,5,2.654,2.654,2.653,2.654,7
20150801|2015-06-05 01:30,5,2.653,2.653,2.653,2.653,2
20150801|2015-06-05 02:00,5,2.654,2.658,2.654,2.657,28
20150801|2015-06-05 02:30,5,2.659,2.665,2.659,2.663,40
20150801|2015-06-05 03:00,5,2.665,2.667,2.665,2.667,26
20150801|2015-06-05 03:30,5,2.665,2.665,2.665,2.665,3
20150801|2015-06-05 04:00,5,2.666,2.666,2.661,2.661,15
20150801|2015-06-05 04:30,5,2.658,2.658,2.652,2.653,38
20150801|2015-06-05 05:00,5,2.654,2.671,2.651,2.665,152
20150801|2015-06-05 05:30,5,2.667,2.667,2.655,2.662,80
20150801|2015-06-05 06:00,5,2.662,2.664,2.641,2.641,28
20150801|2015-06-05 06:30,5,2.641,2.65,2.64,2.645,157
20150801|2015-06-05 07:00,5,2.644,2.655,2.629,2.635,269
20150801|2015-06-05 07:30,5,2.64,2.643,2.62,2.629,670
20150801|2015-06-05 08:00,5,2.63,2.63,2.61,2.616,972
20150801|2015-06-05 08:30,5,2.617,2.626,2.612,2.625,901
20150801|2015-06-05 09:00,5,2.625,2.636,2.62,2.627,614
20150801|2015-06-05 09:30,5,2.626,2.626,2.614,2.62,801
20150801|2015-06-05 10:00,5,2.619,2.625,2.617,2.623,609
20150801|2015-06-05 10:30,5,2.624,2.641,2.622,2.624,625
20150801|2015-06-05 11:00,5,2.622,2.623,2.616,2.617,771
20150801|2015-06-05 11:30,5,2.616,2.623,2.615,2.616,501
20150801|2015-06-05 12:00,5,2.614,2.618,2.614,2.616,470
20150801|2015-06-05 12:30,5,2.616,2.621,2.615,2.618,624
20150801|2015-06-05 13:00,5,2.618,2.628,2.617,2.621,1738
20150801|2015-06-05 13:30,5,2.621,2.623,2.616,2.617,552
20150801|2015-06-05 14:00,5,2.616,2.618,2.615,2.618,199
20150801|2015-06-05 14:30,5,2.619,2.62,2.617,2.62,179
20150801|2015-06-05 15:00,5,2.619,2.619,2.615,2.617,48
20150801|2015-06-05 15:30,5,2.618,2.626,2.618,2.623,41
20150801|2015-06-05 16:00,5,2.623,2.625,2.622,2.622,19
20150801|2015-06-07 17:00,8,2.651,2.671,2.651,2.666,274
20150801|2015-06-07 17:30,8,2.654,2.658,2.654,2.658,2
20150801|2015-06-07 18:00,8,2.659,2.66,2.659,2.66,3
20150801|2015-06-07 18:30,8,2.662,2.662,2.66,2.66,8
20150801|2015-06-07 19:00,8,2.659,2.659,2.654,2.657,67
20150801|2015-06-07 19:30,8,2.658,2.658,2.655,2.655,53
20150801|2015-06-07 20:00,8,2.655,2.659,2.655,2.659,62
20150801|2015-06-07 20:30,8,2.662,2.665,2.662,2.665,61
20150801|2015-06-07 21:00,8,2.665,2.666,2.662,2.665,24
20150801|2015-06-07 21:30,8,2.666,2.666,2.666,2.666,4
20150801|2015-06-07 22:00,8,2.665,2.665,2.664,2.664,178
20150801|2015-06-07 22:30,8,2.666,2.666,2.666,2.666,1
20150801|2015-06-07 23:00,8,2.666,2.666,2.666,2.666,2
20150801|2015-06-07 23:30,8,2.664,2.666,2.663,2.666,9
20150801|2015-06-08 00:00,8,2.667,2.667,2.662,2.663,43
20150801|2015-06-08 01:00,8,2.667,2.667,2.667,2.667,1
20150801|2015-06-08 01:30,8,2.666,2.666,2.666,2.666,2
20150801|2015-06-08 02:00,8,2.666,2.666,2.664,2.665,7
20150801|2015-06-08 03:00,8,2.665,2.665,2.661,2.661,12
20150801|2015-06-08 03:30,8,2.66,2.662,2.658,2.662,79
20150801|2015-06-08 04:00,8,2.663,2.666,2.663,2.666,17
20150801|2015-06-08 04:30,8,2.663,2.666,2.662,2.663,6
20150801|2015-06-08 05:00,8,2.664,2.671,2.664,2.668,78
20150801|2015-06-08 05:30,8,2.668,2.669,2.665,2.667,44
20150801|2015-06-08 06:00,8,2.67,2.672,2.669,2.669,66
20150801|2015-06-08 06:30,8,2.67,2.67,2.667,2.667,18
20150801|2015-06-08 07:00,8,2.666,2.686,2.665,2.682,345
20150801|2015-06-08 07:30,8,2.683,2.701,2.682,2.694,1034
20150801|2015-06-08 08:00,8,2.694,2.714,2.677,2.705,2389
20150801|2015-06-08 08:30,8,2.703,2.717,2.688,2.714,778
20150801|2015-06-08 09:00,8,2.714,2.715,2.702,2.703,491
20150801|2015-06-08 09:30,8,2.702,2.708,2.702,2.704,381
20150801|2015-06-08 10:00,8,2.704,2.708,2.692,2.706,711
20150801|2015-06-08 10:30,8,2.707,2.716,2.702,2.702,629
20150801|2015-06-08 11:00,8,2.703,2.722,2.7,2.716,806
20150801|2015-06-08 11:30,8,2.716,2.727,2.71,2.724,1041
20150801|2015-06-08 12:00,8,2.724,2.741,2.717,2.722,1402
20150801|2015-06-08 12:30,8,2.72,2.724,2.716,2.723,259
20150801|2015-06-08 13:00,8,2.723,2.74,2.705,2.739,2236
20150801|2015-06-08 13:30,8,2.738,2.741,2.735,2.738,560
20150801|2015-06-08 14:00,8,2.737,2.741,2.736,2.737,274
20150801|2015-06-08 14:30,8,2.735,2.741,2.735,2.736,532
20150801|2015-06-08 15:00,8,2.737,2.744,2.736,2.742,121
20150801|2015-06-08 15:30,8,2.74,2.744,2.739,2.74,98
20150801|2015-06-08 16:00,8,2.739,2.743,2.738,2.742,39
20150801|2015-06-08 17:00,9,2.748,2.748,2.739,2.739,184
20150801|2015-06-08 17:30,9,2.739,2.739,2.737,2.739,21
20150801|2015-06-08 18:00,9,2.737,2.737,2.737,2.737,15
20150801|2015-06-08 18:30,9,2.737,2.737,2.733,2.733,18
20150801|2015-06-08 19:00,9,2.734,2.739,2.731,2.732,42
20150801|2015-06-08 19:30,9,2.735,2.737,2.731,2.737,27
20150801|2015-06-08 20:00,9,2.735,2.735,2.733,2.734,41
20150801|2015-06-08 20:30,9,2.736,2.738,2.735,2.735,16
20150801|2015-06-08 21:00,9,2.734,2.737,2.734,2.736,10
20150801|2015-06-08 21:30,9,2.736,2.738,2.734,2.737,31
20150801|2015-06-08 22:00,9,2.735,2.735,2.735,2.735,6
20150801|2015-06-08 22:30,9,2.737,2.737,2.735,2.735,6
20150801|2015-06-08 23:00,9,2.731,2.732,2.731,2.732,14
20150801|2015-06-08 23:30,9,2.731,2.736,2.731,2.733,44
20150801|2015-06-09 00:00,9,2.734,2.739,2.734,2.739,3
20150801|2015-06-09 00:30,9,2.733,2.735,2.733,2.733,3
20150801|2015-06-09 01:00,9,2.735,2.735,2.735,2.735,6
20150801|2015-06-09 01:30,9,2.738,2.738,2.738,2.738,2
20150801|2015-06-09 02:00,9,2.735,2.735,2.735,2.735,2
20150801|2015-06-09 02:30,9,2.73,2.73,2.73,2.73,1
20150801|2015-06-09 03:00,9,2.731,2.742,2.731,2.742,27
20150801|2015-06-09 03:30,9,2.744,2.747,2.735,2.741,68
20150801|2015-06-09 04:00,9,2.742,2.743,2.739,2.741,15
20150801|2015-06-09 04:30,9,2.742,2.753,2.742,2.751,172
20150801|2015-06-09 05:00,9,2.753,2.758,2.75,2.753,298
20150801|2015-06-09 05:30,9,2.752,2.753,2.748,2.749,51
20150801|2015-06-09 06:00,9,2.749,2.784,2.749,2.78,640
20150801|2015-06-09 06:30,9,2.781,2.787,2.77,2.785,341
20150801|2015-06-09 07:00,9,2.784,2.798,2.77,2.793,1242
20150801|2015-06-09 07:30,9,2.792,2.795,2.779,2.795,960
20150801|2015-06-09 08:00,9,2.794,2.846,2.792,2.831,3165
20150801|2015-06-09 08:30,9,2.83,2.846,2.818,2.841,2018
20150801|2015-06-09 09:00,9,2.843,2.852,2.837,2.847,2591
20150801|2015-06-09 09:30,9,2.847,2.871,2.847,2.848,2642
20150801|2015-06-09 10:00,9,2.847,2.855,2.843,2.849,1225
20150801|2015-06-09 10:30,9,2.851,2.861,2.849,2.859,823
20150801|2015-06-09 11:00,9,2.859,2.863,2.844,2.854,2543
20150801|2015-06-09 11:30,9,2.854,2.862,2.853,2.857,1050
20150801|2015-06-09 12:00,9,2.856,2.879,2.854,2.873,1488
20150801|2015-06-09 12:30,9,2.874,2.874,2.866,2.872,573
20150801|2015-06-09 13:00,9,2.871,2.881,2.857,2.875,2464
20150801|2015-06-09 13:30,9,2.874,2.875,2.87,2.871,762
20150801|2015-06-09 14:00,9,2.872,2.875,2.868,2.869,283
20150801|2015-06-09 14:30,9,2.869,2.873,2.865,2.866,347
20150801|2015-06-09 15:00,9,2.867,2.867,2.862,2.865,259
20150801|2015-06-09 15:30,9,2.864,2.864,2.858,2.858,42
20150801|2015-06-09 16:00,9,2.857,2.86,2.856,2.858,12
20150801|2015-06-09 17:00,10,2.89,2.89,2.865,2.868,105
20150801|2015-06-09 17:30,10,2.869,2.875,2.869,2.875,13
20150801|2015-06-09 18:00,10,2.874,2.874,2.865,2.866,40
20150801|2015-06-09 18:30,10,2.865,2.868,2.865,2.868,4
20150801|2015-06-09 19:00,10,2.871,2.871,2.871,2.871,1
20150801|2015-06-09 19:30,10,2.869,2.87,2.864,2.87,64
20150801|2015-06-09 20:00,10,2.87,2.871,2.869,2.869,5
20150801|2015-06-09 20:30,10,2.871,2.872,2.871,2.871,4
20150801|2015-06-09 21:30,10,2.871,2.872,2.871,2.871,16
20150801|2015-06-09 22:00,10,2.874,2.881,2.873,2.874,18
20150801|2015-06-09 22:30,10,2.875,2.884,2.875,2.881,31
20150801|2015-06-09 23:00,10,2.882,2.884,2.882,2.884,14
20150801|2015-06-09 23:30,10,2.885,2.913,2.885,2.897,188
20150801|2015-06-10 00:00,10,2.898,2.9,2.896,2.9,19
20150801|2015-06-10 00:30,10,2.893,2.898,2.893,2.895,13
20150801|2015-06-10 01:00,10,2.898,2.898,2.872,2.872,48
20150801|2015-06-10 01:30,10,2.881,2.882,2.875,2.876,71
20150801|2015-06-10 02:00,10,2.878,2.878,2.869,2.87,49
20150801|2015-06-10 02:30,10,2.866,2.867,2.861,2.864,12
20150801|2015-06-10 03:00,10,2.868,2.877,2.868,2.877,43
20150801|2015-06-10 03:30,10,2.879,2.887,2.875,2.884,22
20150801|2015-06-10 04:00,10,2.88,2.885,2.872,2.872,16
20150801|2015-06-10 04:30,10,2.872,2.872,2.86,2.872,17
20150801|2015-06-10 05:00,10,2.875,2.9,2.875,2.895,321
20150801|2015-06-10 05:30,10,2.895,2.899,2.891,2.899,146
20150801|2015-06-10 06:00,10,2.898,2.93,2.896,2.928,640
20150801|2015-06-10 06:30,10,2.928,2.932,2.92,2.924,472
20150801|2015-06-10 07:00,10,2.922,2.954,2.921,2.943,922
20150801|2015-06-10 07:30,10,2.941,2.943,2.903,2.903,1442
20150801|2015-06-10 08:00,10,2.904,2.939,2.895,2.9,3162
20150801|2015-06-10 08:30,10,2.899,2.903,2.854,2.865,3191
20150801|2015-06-10 09:00,10,2.864,2.899,2.859,2.893,1482
20150801|2015-06-10 09:30,10,2.893,2.896,2.876,2.892,1496
20150801|2015-06-10 10:00,10,2.893,2.902,2.89,2.901,1458
20150801|2015-06-10 10:30,10,2.901,2.903,2.876,2.889,1699
20150801|2015-06-10 11:00,10,2.89,2.916,2.89,2.912,1481
20150801|2015-06-10 11:30,10,2.912,2.932,2.905,2.925,1480
20150801|2015-06-10 12:00,10,2.924,2.929,2.906,2.923,992
20150801|2015-06-10 12:30,10,2.922,2.927,2.911,2.919,952
20150801|2015-06-10 13:00,10,2.919,2.931,2.916,2.919,3115
20150801|2015-06-10 13:30,10,2.919,2.921,2.914,2.915,524
20150801|2015-06-10 14:00,10,2.915,2.921,2.914,2.919,631
20150801|2015-06-10 14:30,10,2.919,2.926,2.919,2.921,608
20150801|2015-06-10 15:00,10,2.922,2.93,2.922,2.929,127
20150801|2015-06-10 15:30,10,2.93,2.948,2.929,2.945,230
20150801|2015-06-10 16:00,10,2.939,2.942,2.934,2.942,56
20150801|2015-06-10 17:00,11,2.941,2.941,2.921,2.922,48
20150801|2015-06-10 17:30,11,2.929,2.929,2.918,2.918,7
20150801|2015-06-10 18:00,11,2.917,2.917,2.916,2.916,3
20150801|2015-06-10 18:30,11,2.915,2.929,2.915,2.929,7
20150801|2015-06-10 19:00,11,2.927,2.929,2.92,2.92,22
20150801|2015-06-10 19:30,11,2.921,2.921,2.92,2.921,5
20150801|2015-06-10 20:30,11,2.921,2.921,2.92,2.92,11
20150801|2015-06-10 21:00,11,2.922,2.924,2.922,2.924,10
20150801|2015-06-10 21:30,11,2.921,2.921,2.921,2.921,2
20150801|2015-06-10 22:00,11,2.921,2.921,2.92,2.92,2
20150801|2015-06-10 22:30,11,2.92,2.92,2.92,2.92,1
20150801|2015-06-10 23:00,11,2.921,2.921,2.92,2.92,6
20150801|2015-06-10 23:30,11,2.919,2.919,2.913,2.917,5
20150801|2015-06-11 00:00,11,2.918,2.918,2.918,2.918,1
20150801|2015-06-11 00:30,11,2.915,2.916,2.915,2.915,4
20150801|2015-06-11 01:00,11,2.916,2.916,2.914,2.914,4
20150801|2015-06-11 01:30,11,2.918,2.918,2.915,2.916,3
20150801|2015-06-11 02:00,11,2.912,2.93,2.909,2.93,19
20150801|2015-06-11 02:30,11,2.932,2.942,2.932,2.94,58
20150801|2015-06-11 03:00,11,2.94,2.94,2.929,2.929,73
20150801|2015-06-11 03:30,11,2.922,2.93,2.917,2.917,17
20150801|2015-06-11 04:00,11,2.92,2.92,2.914,2.914,4
20150801|2015-06-11 04:30,11,2.917,2.918,2.914,2.914,8
20150801|2015-06-11 05:00,11,2.913,2.915,2.906,2.906,161
20150801|2015-06-11 05:30,11,2.907,2.907,2.891,2.896,271
20150801|2015-06-11 06:00,11,2.897,2.922,2.896,2.921,229
20150801|2015-06-11 06:30,11,2.92,2.929,2.903,2.903,186
20150801|2015-06-11 07:00,11,2.904,2.915,2.903,2.907,174
20150801|2015-06-11 07:30,11,2.907,2.913,2.897,2.906,613
20150801|2015-06-11 08:00,11,2.906,2.934,2.905,2.929,1231
20150801|2015-06-11 08:30,11,2.926,2.93,2.903,2.903,826
20150801|2015-06-11 09:00,11,2.903,2.939,2.902,2.909,1302
20150801|2015-06-11 09:30,11,2.938,2.948,2.879,2.892,3091
20150801|2015-06-11 10:00,11,2.892,2.91,2.886,2.89,1110
20150801|2015-06-11 10:30,11,2.89,2.892,2.868,2.869,1192
20150801|2015-06-11 11:00,11,2.869,2.872,2.847,2.851,1669
20150801|2015-06-11 11:30,11,2.852,2.87,2.851,2.866,1009
20150801|2015-06-11 12:00,11,2.865,2.874,2.857,2.873,943
20150801|2015-06-11 12:30,11,2.872,2.874,2.861,2.868,595
20150801|2015-06-11 13:00,11,2.869,2.878,2.851,2.86,3202
20150801|2015-06-11 13:30,11,2.859,2.86,2.853,2.856,492
20150801|2015-06-11 14:00,11,2.855,2.858,2.847,2.849,317
20150801|2015-06-11 14:30,11,2.849,2.853,2.848,2.851,197
20150801|2015-06-11 15:00,11,2.851,2.854,2.848,2.848,52
20150801|2015-06-11 15:30,11,2.848,2.848,2.846,2.848,39
20150801|2015-06-11 16:00,11,2.844,2.846,2.844,2.846,16
20150801|2015-06-11 17:00,12,2.848,2.848,2.844,2.846,16
20150801|2015-06-11 17:30,12,2.846,2.848,2.846,2.848,12
20150801|2015-06-11 18:30,12,2.846,2.848,2.846,2.848,4
20150801|2015-06-11 19:30,12,2.849,2.849,2.849,2.849,1
20150801|2015-06-11 20:00,12,2.85,2.85,2.85,2.85,5
20150801|2015-06-11 20:30,12,2.846,2.849,2.845,2.848,9
20150801|2015-06-11 21:00,12,2.848,2.849,2.843,2.845,10
20150801|2015-06-11 21:30,12,2.843,2.843,2.826,2.831,248
20150801|2015-06-11 22:00,12,2.83,2.835,2.827,2.835,20
20150801|2015-06-11 22:30,12,2.829,2.829,2.826,2.826,2
20150801|2015-06-11 23:00,12,2.83,2.834,2.827,2.834,9
20150801|2015-06-11 23:30,12,2.833,2.836,2.821,2.828,13
20150801|2015-06-12 00:00,12,2.822,2.823,2.822,2.823,3
20150801|2015-06-12 00:30,12,2.82,2.82,2.82,2.82,1
20150801|2015-06-12 01:30,12,2.83,2.83,2.825,2.827,13
20150801|2015-06-12 02:00,12,2.828,2.844,2.828,2.841,54
20150801|2015-06-12 02:30,12,2.84,2.84,2.832,2.832,2
20150801|2015-06-12 03:00,12,2.821,2.823,2.818,2.823,7
20150801|2015-06-12 03:30,12,2.826,2.826,2.82,2.82,12
20150801|2015-06-12 04:00,12,2.821,2.829,2.821,2.825,18
20150801|2015-06-12 04:30,12,2.825,2.825,2.822,2.823,9
20150801|2015-06-12 05:00,12,2.823,2.834,2.823,2.833,113
20150801|2015-06-12 05:30,12,2.831,2.831,2.819,2.82,30
20150801|2015-06-12 06:00,12,2.819,2.822,2.811,2.814,254
20150801|2015-06-12 06:30,12,2.816,2.821,2.813,2.821,81
20150801|2015-06-12 07:00,12,2.819,2.83,2.805,2.811,218
20150801|2015-06-12 07:30,12,2.812,2.818,2.796,2.796,1332
20150801|2015-06-12 08:00,12,2.799,2.826,2.797,2.826,1397
20150801|2015-06-12 08:30,12,2.826,2.843,2.821,2.838,1463
20150801|2015-06-12 09:00,12,2.836,2.84,2.82,2.823,996
20150801|2015-06-12 09:30,12,2.823,2.83,2.814,2.825,782
20150801|2015-06-12 10:00,12,2.826,2.844,2.824,2.839,901
20150801|2015-06-12 10:30,12,2.84,2.841,2.822,2.827,902
20150801|2015-06-12 11:00,12,2.829,2.833,2.821,2.821,840
20150801|2015-06-12 11:30,12,2.821,2.827,2.815,2.817,697
20150801|2015-06-12 12:00,12,2.818,2.82,2.801,2.805,1388
20150801|2015-06-12 12:30,12,2.806,2.807,2.77,2.773,3736
20150801|2015-06-12 13:00,12,2.772,2.789,2.77,2.777,4450
20150801|2015-06-12 13:30,12,2.777,2.782,2.774,2.78,848
20150801|2015-06-12 14:00,12,2.779,2.78,2.774,2.777,364
20150801|2015-06-12 14:30,12,2.776,2.785,2.776,2.784,272
20150801|2015-06-12 15:00,12,2.784,2.784,2.78,2.781,58
20150801|2015-06-12 15:30,12,2.782,2.787,2.78,2.786,70
20150801|2015-06-12 16:00,12,2.789,2.789,2.787,2.788,8
20150801|2015-06-14 17:00,15,2.794,2.806,2.788,2.806,44
20150801|2015-06-14 17:30,15,2.808,2.808,2.803,2.805,57
20150801|2015-06-14 18:00,15,2.806,2.821,2.806,2.819,139
20150801|2015-06-14 18:30,15,2.819,2.82,2.819,2.82,4
20150801|2015-06-14 19:00,15,2.818,2.821,2.816,2.819,139
20150801|2015-06-14 19:30,15,2.823,2.843,2.823,2.833,44
20150801|2015-06-14 20:00,15,2.83,2.834,2.83,2.834,12
20150801|2015-06-14 20:30,15,2.832,2.835,2.831,2.832,15
20150801|2015-06-14 21:00,15,2.83,2.831,2.827,2.828,8
20150801|2015-06-14 21:30,15,2.828,2.828,2.825,2.826,51
20150801|2015-06-14 22:00,15,2.825,2.825,2.817,2.819,35
20150801|2015-06-14 22:30,15,2.823,2.825,2.823,2.825,4
20150801|2015-06-14 23:00,15,2.826,2.826,2.826,2.826,1
20150801|2015-06-14 23:30,15,2.824,2.834,2.82,2.834,109
20150801|2015-06-15 00:00,15,2.833,2.833,2.833,2.833,1
20150801|2015-06-15 00:30,15,2.832,2.833,2.832,2.833,12
20150801|2015-06-15 01:00,15,2.834,2.838,2.831,2.837,54
20150801|2015-06-15 01:30,15,2.837,2.839,2.836,2.839,4
20150801|2015-06-15 02:00,15,2.839,2.843,2.839,2.839,125
20150801|2015-06-15 02:30,15,2.84,2.843,2.84,2.843,34
20150801|2015-06-15 03:00,15,2.843,2.854,2.843,2.849,90
20150801|2015-06-15 03:30,15,2.851,2.851,2.84,2.84,25
20150801|2015-06-15 04:00,15,2.841,2.845,2.84,2.843,10
20150801|2015-06-15 04:30,15,2.844,2.844,2.834,2.836,18
20150801|2015-06-15 05:00,15,2.827,2.829,2.816,2.824,82
20150801|2015-06-15 05:30,15,2.826,2.839,2.825,2.834,153
20150801|2015-06-15 06:00,15,2.834,2.837,2.814,2.818,133
20150801|2015-06-15 06:30,15,2.818,2.826,2.803,2.815,291
20150801|2015-06-15 07:00,15,2.816,2.834,2.797,2.819,630
20150801|2015-06-15 07:30,15,2.822,2.841,2.807,2.832,998
20150801|2015-06-15 08:00,15,2.832,2.868,2.824,2.856,2319
20150801|2015-06-15 08:30,15,2.855,2.874,2.847,2.871,2284
20150801|2015-06-15 09:00,15,2.871,2.89,2.864,2.888,2084
20150801|2015-06-15 09:30,15,2.889,2.908,2.885,2.889,1794
20150801|2015-06-15 10:00,15,2.89,2.902,2.889,2.889,1201
20150801|2015-06-15 10:30,15,2.889,2.897,2.875,2.876,1346
20150801|2015-06-15 11:00,15,2.876,2.902,2.875,2.901,1391
20150801|2015-06-15 11:30,15,2.901,2.902,2.889,2.9,1242
20150801|2015-06-15 12:00,15,2.902,2.915,2.894,2.904,1697
20150801|2015-06-15 12:30,15,2.904,2.913,2.901,2.909,1019
20150801|2015-06-15 13:00,15,2.909,2.916,2.893,2.915,5437
20150801|2015-06-15 13:30,15,2.915,2.926,2.912,2.923,1475
20150801|2015-06-15 14:00,15,2.922,2.923,2.916,2.918,592
20150801|2015-06-15 14:30,15,2.918,2.925,2.914,2.92,1058
20150801|2015-06-15 15:00,15,2.92,2.935,2.92,2.933,417
20150801|2015-06-15 15:30,15,2.934,2.939,2.929,2.93,162
20150801|2015-06-15 16:00,15,2.928,2.932,2.928,2.932,36
20150801|2015-06-15 17:00,16,2.94,2.944,2.927,2.93,66
20150801|2015-06-15 17:30,16,2.93,2.932,2.926,2.932,31
20150801|2015-06-15 18:00,16,2.93,2.933,2.93,2.93,4
20150801|2015-06-15 18:30,16,2.933,2.933,2.931,2.933,10
20150801|2015-06-15 19:00,16,2.933,2.935,2.932,2.935,59
20150801|2015-06-15 19:30,16,2.936,2.944,2.935,2.935,129
20150801|2015-06-15 20:00,16,2.936,2.938,2.934,2.938,26
20150801|2015-06-15 20:30,16,2.939,2.941,2.937,2.937,24
20150801|2015-06-15 21:00,16,2.937,2.938,2.934,2.934,21
20150801|2015-06-15 21:30,16,2.935,2.938,2.935,2.938,14
20150801|2015-06-15 22:00,16,2.935,2.936,2.935,2.936,13
20150801|2015-06-15 22:30,16,2.935,2.937,2.935,2.937,7
20150801|2015-06-15 23:00,16,2.937,2.937,2.937,2.937,22
20150801|2015-06-15 23:30,16,2.935,2.94,2.935,2.938,34
20150801|2015-06-16 00:00,16,2.941,2.941,2.939,2.94,20
20150801|2015-06-16 00:30,16,2.939,2.941,2.938,2.938,7
20150801|2015-06-16 01:00,16,2.939,2.939,2.935,2.936,24
20150801|2015-06-16 01:30,16,2.936,2.937,2.935,2.936,26
20150801|2015-06-16 02:00,16,2.936,2.94,2.933,2.937,50
20150801|2015-06-16 02:30,16,2.937,2.942,2.936,2.936,47
20150801|2015-06-16 03:00,16,2.937,2.937,2.934,2.935,30
20150801|2015-06-16 03:30,16,2.933,2.934,2.916,2.917,114
20150801|2015-06-16 04:00,16,2.915,2.921,2.914,2.92,168
20150801|2015-06-16 04:30,16,2.92,2.923,2.912,2.913,173
20150801|2015-06-16 05:00,16,2.913,2.935,2.913,2.935,126
20150801|2015-06-16 05:30,16,2.934,2.942,2.927,2.937,206
20150801|2015-06-16 06:00,16,2.937,2.948,2.915,2.917,301
20150801|2015-06-16 06:30,16,2.917,2.921,2.897,2.906,752
20150801|2015-06-16 07:00,16,2.905,2.905,2.878,2.889,1081
20150801|2015-06-16 07:30,16,2.887,2.931,2.876,2.916,1351
20150801|2015-06-16 08:00,16,2.915,2.92,2.88,2.883,1942
20150801|2015-06-16 08:30,16,2.884,2.898,2.877,2.881,1196
20150801|2015-06-16 09:00,16,2.882,2.887,2.855,2.858,2219
20150801|2015-06-16 09:30,16,2.859,2.872,2.851,2.857,1276
20150801|2015-06-16 10:00,16,2.857,2.868,2.853,2.866,975
20150801|2015-06-16 10:30,16,2.866,2.883,2.863,2.88,972
20150801|2015-06-16 11:00,16,2.88,2.913,2.875,2.9,1936
20150801|2015-06-16 11:30,16,2.9,2.923,2.887,2.908,2272
20150801|2015-06-16 12:00,16,2.906,2.91,2.89,2.897,974
20150801|2015-06-16 12:30,16,2.898,2.903,2.886,2.901,1040
20150801|2015-06-16 13:00,16,2.903,2.921,2.899,2.919,2865
20150801|2015-06-16 13:30,16,2.919,2.92,2.914,2.918,820
20150801|2015-06-16 14:00,16,2.918,2.921,2.916,2.919,489
20150801|2015-06-16 14:30,16,2.919,2.923,2.918,2.922,843
20150801|2015-06-16 15:00,16,2.923,2.934,2.922,2.932,267
20150801|2015-06-16 15:30,16,2.933,2.933,2.926,2.928,110
20150801|2015-06-16 16:00,16,2.93,2.932,2.927,2.927,7
20150801|2015-06-16 17:00,17,2.932,2.932,2.927,2.93,60
20150801|2015-06-16 17:30,17,2.932,2.932,2.929,2.929,18
20150801|2015-06-16 18:00,17,2.929,2.929,2.926,2.929,13
20150801|2015-06-16 18:30,17,2.932,2.932,2.925,2.925,18
20150801|2015-06-16 19:00,17,2.926,2.932,2.926,2.931,25
20150801|2015-06-16 19:30,17,2.931,2.932,2.93,2.931,56
20150801|2015-06-16 20:00,17,2.932,2.932,2.931,2.931,54
20150801|2015-06-16 20:30,17,2.932,2.932,2.93,2.932,41
20150801|2015-06-16 21:00,17,2.931,2.932,2.931,2.931,24
20150801|2015-06-16 21:30,17,2.93,2.93,2.93,2.93,8
20150801|2015-06-16 22:00,17,2.93,2.93,2.93,2.93,1
20150801|2015-06-16 23:00,17,2.929,2.93,2.929,2.93,6
20150801|2015-06-16 23:30,17,2.93,2.93,2.925,2.925,15
20150801|2015-06-17 00:00,17,2.927,2.927,2.924,2.925,15
20150801|2015-06-17 00:30,17,2.93,2.93,2.93,2.93,1
20150801|2015-06-17 01:00,17,2.933,2.935,2.924,2.924,31
20150801|2015-06-17 01:30,17,2.923,2.924,2.92,2.92,94
20150801|2015-06-17 02:00,17,2.92,2.922,2.914,2.919,27
20150801|2015-06-17 02:30,17,2.917,2.921,2.913,2.917,27
20150801|2015-06-17 03:00,17,2.918,2.919,2.915,2.919,138
20150801|2015-06-17 03:30,17,2.918,2.918,2.918,2.918,3
20150801|2015-06-17 04:00,17,2.917,2.932,2.916,2.926,38
20150801|2015-06-17 04:30,17,2.929,2.93,2.928,2.93,9
20150801|2015-06-17 05:00,17,2.931,2.939,2.929,2.936,107
20150801|2015-06-17 05:30,17,2.935,2.937,2.93,2.933,137
20150801|2015-06-17 06:00,17,2.932,2.932,2.907,2.915,305
20150801|2015-06-17 06:30,17,2.915,2.924,2.912,2.921,256
20150801|2015-06-17 07:00,17,2.921,2.923,2.892,2.896,565
20150801|2015-06-17 07:30,17,2.896,2.906,2.892,2.904,777
20150801|2015-06-17 08:00,17,2.901,2.967,2.901,2.946,3297
20150801|2015-06-17 08:30,17,2.946,2.977,2.935,2.964,3052
20150801|2015-06-17 09:00,17,2.964,2.97,2.951,2.97,1496
20150801|2015-06-17 09:30,17,2.97,2.972,2.9,2.908,3273
20150801|2015-06-17 10:00,17,2.909,2.911,2.888,2.9,1828
20150801|2015-06-17 10:30,17,2.9,2.909,2.894,2.903,762
20150801|2015-06-17 11:00,17,2.904,2.922,2.881,2.908,2151
20150801|2015-06-17 11:30,17,2.908,2.908,2.879,2.882,1143
20150801|2015-06-17 12:00,17,2.882,2.888,2.879,2.885,1063
20150801|2015-06-17 12:30,17,2.885,2.893,2.866,2.89,1986
20150801|2015-06-17 13:00,17,2.893,2.906,2.878,2.887,4288
20150801|2015-06-17 13:30,17,2.887,2.891,2.882,2.885,509
20150801|2015-06-17 14:00,17,2.884,2.885,2.882,2.885,226
20150801|2015-06-17 14:30,17,2.885,2.891,2.884,2.888,451
20150801|2015-06-17 15:00,17,2.887,2.889,2.88,2.88,205
20150801|2015-06-17 15:30,17,2.877,2.878,2.872,2.878,123
20150801|2015-06-17 16:00,17,2.877,2.877,2.875,2.875,7
20150801|2015-06-17 17:00,18,2.889,2.889,2.875,2.882,13
20150801|2015-06-17 17:30,18,2.882,2.883,2.882,2.882,4
20150801|2015-06-17 18:00,18,2.883,2.886,2.883,2.886,9
20150801|2015-06-17 18:30,18,2.885,2.885,2.885,2.885,5
20150801|2015-06-17 19:00,18,2.885,2.885,2.885,2.885,1
20150801|2015-06-17 19:30,18,2.883,2.883,2.882,2.882,3
20150801|2015-06-17 20:00,18,2.884,2.886,2.882,2.882,45
20150801|2015-06-17 20:30,18,2.881,2.882,2.875,2.876,34
20150801|2015-06-17 21:00,18,2.876,2.877,2.875,2.875,17
20150801|2015-06-17 21:30,18,2.876,2.878,2.874,2.878,18
20150801|2015-06-17 22:00,18,2.876,2.876,2.874,2.874,9
20150801|2015-06-17 22:30,18,2.874,2.877,2.873,2.877,20
20150801|2015-06-17 23:00,18,2.877,2.877,2.877,2.877,1
20150801|2015-06-17 23:30,18,2.878,2.879,2.877,2.877,9
20150801|2015-06-18 00:00,18,2.876,2.877,2.876,2.876,6
20150801|2015-06-18 00:30,18,2.875,2.876,2.875,2.875,3
20150801|2015-06-18 01:00,18,2.875,2.876,2.875,2.876,10
20150801|2015-06-18 01:30,18,2.875,2.877,2.875,2.877,13
20150801|2015-06-18 02:00,18,2.877,2.877,2.857,2.867,127
20150801|2015-06-18 02:30,18,2.868,2.87,2.868,2.87,9
20150801|2015-06-18 03:00,18,2.871,2.872,2.858,2.86,77
20150801|2015-06-18 03:30,18,2.864,2.865,2.859,2.863,9
20150801|2015-06-18 04:00,18,2.861,2.861,2.845,2.857,210
20150801|2015-06-18 04:30,18,2.857,2.86,2.849,2.852,62
20150801|2015-06-18 05:00,18,2.85,2.85,2.843,2.844,181
20150801|2015-06-18 05:30,18,2.845,2.849,2.842,2.843,181
20150801|2015-06-18 06:00,18,2.843,2.854,2.842,2.853,361
20150801|2015-06-18 06:30,18,2.851,2.855,2.841,2.848,333
20150801|2015-06-18 07:00,18,2.847,2.855,2.842,2.854,452
20150801|2015-06-18 07:30,18,2.856,2.864,2.85,2.859,711
20150801|2015-06-18 08:00,18,2.857,2.87,2.852,2.863,1253
20150801|2015-06-18 08:30,18,2.864,2.873,2.861,2.869,830
20150801|2015-06-18 09:00,18,2.87,2.88,2.859,2.865,1143
20150801|2015-06-18 09:30,18,2.87,2.906,2.844,2.879,5049
20150801|2015-06-18 10:00,18,2.877,2.877,2.854,2.862,1267
20150801|2015-06-18 10:30,18,2.862,2.866,2.818,2.825,3043
20150801|2015-06-18 11:00,18,2.825,2.831,2.811,2.82,2882
20150801|2015-06-18 11:30,18,2.82,2.826,2.814,2.815,1368
20150801|2015-06-18 12:00,18,2.815,2.818,2.798,2.805,2689
20150801|2015-06-18 12:30,18,2.805,2.811,2.8,2.806,1760
20150801|2015-06-18 13:00,18,2.808,2.81,2.798,2.8,4690
20150801|2015-06-18 13:30,18,2.801,2.817,2.801,2.812,1120
20150801|2015-06-18 14:00,18,2.812,2.814,2.803,2.803,512
20150801|2015-06-18 14:30,18,2.803,2.814,2.803,2.814,362
20150801|2015-06-18 15:00,18,2.813,2.815,2.81,2.811,137
20150801|2015-06-18 15:30,18,2.811,2.811,2.806,2.806,95
20150801|2015-06-18 16:00,18,2.808,2.808,2.807,2.807,7
20150801|2015-06-18 17:00,19,2.801,2.81,2.801,2.805,35
20150801|2015-06-18 17:30,19,2.804,2.804,2.8,2.802,14
20150801|2015-06-18 18:00,19,2.8,2.8,2.796,2.799,32
20150801|2015-06-18 18:30,19,2.8,2.802,2.8,2.802,21
20150801|2015-06-18 19:00,19,2.801,2.801,2.801,2.801,5
20150801|2015-06-18 19:30,19,2.801,2.801,2.8,2.8,3
20150801|2015-06-18 20:00,19,2.799,2.8,2.797,2.799,30
20150801|2015-06-18 20:30,19,2.798,2.799,2.786,2.79,92
20150801|2015-06-18 21:00,19,2.787,2.793,2.787,2.793,14
20150801|2015-06-18 21:30,19,2.791,2.794,2.791,2.794,5
20150801|2015-06-18 22:00,19,2.792,2.792,2.792,2.792,3
20150801|2015-06-18 22:30,19,2.791,2.791,2.791,2.791,2
20150801|2015-06-18 23:00,19,2.789,2.789,2.785,2.787,18
20150801|2015-06-18 23:30,19,2.789,2.794,2.789,2.791,12
20150801|2015-06-19 00:00,19,2.789,2.794,2.789,2.794,17
20150801|2015-06-19 00:30,19,2.795,2.795,2.793,2.795,26
20150801|2015-06-19 01:00,19,2.794,2.794,2.788,2.788,5
20150801|2015-06-19 01:30,19,2.791,2.795,2.79,2.794,31
20150801|2015-06-19 02:00,19,2.794,2.795,2.792,2.794,36
20150801|2015-06-19 02:30,19,2.793,2.793,2.792,2.793,29
20150801|2015-06-19 03:00,19,2.793,2.795,2.788,2.791,77
20150801|2015-06-19 03:30,19,2.792,2.805,2.792,2.803,91
20150801|2015-06-19 04:00,19,2.803,2.817,2.803,2.817,97
20150801|2015-06-19 04:30,19,2.818,2.818,2.809,2.812,19
20150801|2015-06-19 05:00,19,2.816,2.821,2.807,2.809,94
20150801|2015-06-19 05:30,19,2.809,2.815,2.801,2.801,211
20150801|2015-06-19 06:00,19,2.802,2.803,2.786,2.786,456
20150801|2015-06-19 06:30,19,2.787,2.788,2.774,2.783,1084
20150801|2015-06-19 07:00,19,2.783,2.784,2.768,2.773,902
20150801|2015-06-19 07:30,19,2.774,2.796,2.773,2.783,1256
20150801|2015-06-19 08:00,19,2.782,2.787,2.761,2.784,2618
20150801|2015-06-19 08:30,19,2.783,2.801,2.783,2.795,1480
20150801|2015-06-19 09:00,19,2.795,2.796,2.778,2.782,1628
20150801|2015-06-19 09:30,19,2.782,2.808,2.778,2.807,1636
20150801|2015-06-19 10:00,19,2.808,2.828,2.807,2.827,2124
20150801|2015-06-19 10:30,19,2.828,2.83,2.814,2.825,1617
20150801|2015-06-19 11:00,19,2.823,2.833,2.81,2.827,1405
20150801|2015-06-19 11:30,19,2.827,2.854,2.826,2.85,1950
20150801|2015-06-19 12:00,19,2.852,2.859,2.836,2.837,2865
20150801|2015-06-19 12:30,19,2.837,2.855,2.835,2.845,1599
20150801|2015-06-19 13:00,19,2.845,2.853,2.835,2.842,3074
20150801|2015-06-19 13:30,19,2.841,2.845,2.837,2.838,735
20150801|2015-06-19 14:00,19,2.837,2.839,2.834,2.834,268
20150801|2015-06-19 14:30,19,2.835,2.837,2.832,2.834,179
20150801|2015-06-19 15:00,19,2.834,2.839,2.833,2.839,101
20150801|2015-06-19 15:30,19,2.837,2.842,2.833,2.836,130
20150801|2015-06-19 16:00,19,2.839,2.84,2.838,2.839,23
20150801|2015-06-21 17:00,22,2.77,2.776,2.754,2.764,552
20150801|2015-06-21 17:30,22,2.765,2.771,2.764,2.767,35
20150801|2015-06-21 18:00,22,2.768,2.773,2.768,2.771,39
20150801|2015-06-21 18:30,22,2.772,2.774,2.771,2.773,49
20150801|2015-06-21 19:00,22,2.774,2.774,2.77,2.771,101
20150801|2015-06-21 19:30,22,2.77,2.77,2.769,2.769,6
20150801|2015-06-21 20:00,22,2.77,2.775,2.77,2.773,131
20150801|2015-06-21 20:30,22,2.773,2.774,2.771,2.774,63
20150801|2015-06-21 21:00,22,2.772,2.773,2.771,2.772,20
20150801|2015-06-21 21:30,22,2.772,2.774,2.772,2.772,43
20150801|2015-06-21 22:00,22,2.773,2.774,2.773,2.774,4
20150801|2015-06-21 22:30,22,2.774,2.775,2.774,2.774,45
20150801|2015-06-21 23:00,22,2.774,2.774,2.773,2.774,11
20150801|2015-06-21 23:30,22,2.775,2.775,2.772,2.775,28
20150801|2015-06-22 00:00,22,2.775,2.776,2.774,2.775,10
20150801|2015-06-22 00:30,22,2.774,2.774,2.772,2.773,26
20150801|2015-06-22 01:00,22,2.773,2.774,2.767,2.769,60
20150801|2015-06-22 01:30,22,2.77,2.772,2.768,2.77,102
20150801|2015-06-22 02:00,22,2.769,2.775,2.769,2.772,188
20150801|2015-06-22 02:30,22,2.771,2.777,2.768,2.775,191
20150801|2015-06-22 03:00,22,2.775,2.776,2.773,2.775,53
20150801|2015-06-22 03:30,22,2.775,2.775,2.772,2.773,48
20150801|2015-06-22 04:00,22,2.773,2.773,2.76,2.766,322
20150801|2015-06-22 04:30,22,2.767,2.767,2.763,2.764,84
20150801|2015-06-22 05:00,22,2.765,2.766,2.761,2.763,95
20150801|2015-06-22 05:30,22,2.763,2.763,2.757,2.757,286
20150801|2015-06-22 06:00,22,2.759,2.77,2.757,2.765,327
20150801|2015-06-22 06:30,22,2.765,2.772,2.761,2.763,1006
20150801|2015-06-22 07:00,22,2.763,2.767,2.759,2.764,1021
20150801|2015-06-22 07:30,22,2.764,2.772,2.763,2.767,1322
20150801|2015-06-22 08:00,22,2.768,2.769,2.737,2.75,7199
20150801|2015-06-22 08:30,22,2.75,2.766,2.747,2.761,2645
20150801|2015-06-22 09:00,22,2.761,2.772,2.756,2.757,2354
20150801|2015-06-22 09:30,22,2.758,2.763,2.753,2.755,1690
20150801|2015-06-22 10:00,22,2.755,2.757,2.751,2.755,1714
20150801|2015-06-22 10:30,22,2.756,2.762,2.753,2.755,1444
20150801|2015-06-22 11:00,22,2.754,2.757,2.75,2.755,1435
20150801|2015-06-22 11:30,22,2.756,2.756,2.749,2.752,1252
20150801|2015-06-22 12:00,22,2.752,2.756,2.75,2.756,876
20150801|2015-06-22 12:30,22,2.755,2.755,2.747,2.752,1664
20150801|2015-06-22 13:00,22,2.751,2.764,2.747,2.764,4478
20150801|2015-06-22 13:30,22,2.764,2.768,2.762,2.768,739
20150801|2015-06-22 14:00,22,2.766,2.767,2.763,2.764,420
20150801|2015-06-22 14:30,22,2.765,2.765,2.761,2.764,340
20150801|2015-06-22 15:00,22,2.763,2.768,2.762,2.764,157
20150801|2015-06-22 15:30,22,2.765,2.77,2.764,2.765,59
20150801|2015-06-22 16:00,22,2.765,2.77,2.764,2.767,70
20150801|2015-06-22 17:00,23,2.772,2.774,2.768,2.772,93
20150801|2015-06-22 17:30,23,2.772,2.774,2.762,2.763,119
20150801|2015-06-22 18:00,23,2.766,2.766,2.76,2.762,43
20150801|2015-06-22 18:30,23,2.762,2.762,2.76,2.762,46
20150801|2015-06-22 19:00,23,2.762,2.762,2.757,2.759,54
20150801|2015-06-22 19:30,23,2.759,2.759,2.75,2.754,104
20150801|2015-06-22 20:00,23,2.751,2.756,2.75,2.755,23
20150801|2015-06-22 20:30,23,2.754,2.756,2.749,2.75,59
20150801|2015-06-22 21:00,23,2.75,2.754,2.748,2.753,84
20150801|2015-06-22 21:30,23,2.753,2.754,2.752,2.754,10
20150801|2015-06-22 22:00,23,2.754,2.756,2.754,2.754,8
20150801|2015-06-22 22:30,23,2.753,2.755,2.753,2.755,5
20150801|2015-06-22 23:00,23,2.753,2.753,2.753,2.753,1
20150801|2015-06-22 23:30,23,2.753,2.756,2.752,2.755,69
20150801|2015-06-23 00:00,23,2.754,2.755,2.748,2.749,47
20150801|2015-06-23 00:30,23,2.749,2.756,2.749,2.755,76
20150801|2015-06-23 01:00,23,2.755,2.756,2.751,2.756,50
20150801|2015-06-23 01:30,23,2.755,2.758,2.755,2.758,34
20150801|2015-06-23 02:00,23,2.757,2.759,2.757,2.759,42
20150801|2015-06-23 02:30,23,2.759,2.759,2.751,2.752,59
20150801|2015-06-23 03:00,23,2.753,2.755,2.752,2.753,45
20150801|2015-06-23 03:30,23,2.753,2.76,2.75,2.752,184
20150801|2015-06-23 04:00,23,2.75,2.754,2.744,2.748,212
20150801|2015-06-23 04:30,23,2.748,2.756,2.747,2.754,81
20150801|2015-06-23 05:00,23,2.755,2.761,2.747,2.76,237
20150801|2015-06-23 05:30,23,2.76,2.772,2.759,2.768,324
20150801|2015-06-23 06:00,23,2.767,2.796,2.759,2.79,969
20150801|2015-06-23 06:30,23,2.789,2.801,2.789,2.797,1661
20150801|2015-06-23 07:00,23,2.797,2.818,2.795,2.807,2670
20150801|2015-06-23 07:30,23,2.808,2.822,2.804,2.82,2825
20150801|2015-06-23 08:00,23,2.818,2.825,2.795,2.805,5697
20150801|2015-06-23 08:30,23,2.806,2.813,2.786,2.791,2752
20150801|2015-06-23 09:00,23,2.79,2.805,2.782,2.8,2971
20150801|2015-06-23 09:30,23,2.8,2.807,2.773,2.776,2480
20150801|2015-06-23 10:00,23,2.775,2.776,2.751,2.762,5163
20150801|2015-06-23 10:30,23,2.762,2.768,2.759,2.761,1513
20150801|2015-06-23 11:00,23,2.76,2.764,2.748,2.755,1914
20150801|2015-06-23 11:30,23,2.755,2.762,2.75,2.754,2872
20150801|2015-06-23 12:00,23,2.755,2.762,2.752,2.755,2098
20150801|2015-06-23 12:30,23,2.755,2.756,2.748,2.749,1901
20150801|2015-06-23 13:00,23,2.749,2.75,2.734,2.745,6947
20150801|2015-06-23 13:30,23,2.746,2.751,2.743,2.748,1234
20150801|2015-06-23 14:00,23,2.748,2.756,2.746,2.752,621
20150801|2015-06-23 14:30,23,2.752,2.754,2.75,2.752,375
20150801|2015-06-23 15:00,23,2.753,2.758,2.751,2.757,312
20150801|2015-06-23 15:30,23,2.756,2.756,2.749,2.75,89
20150801|2015-06-23 16:00,23,2.749,2.749,2.746,2.748,14
20150801|2015-06-23 17:00,24,2.746,2.75,2.743,2.75,66
20150801|2015-06-23 17:30,24,2.75,2.753,2.75,2.751,10
20150801|2015-06-23 18:00,24,2.751,2.751,2.747,2.748,32
20150801|2015-06-23 18:30,24,2.748,2.748,2.746,2.747,37
20150801|2015-06-23 19:00,24,2.746,2.748,2.743,2.746,39
20150801|2015-06-23 19:30,24,2.746,2.748,2.745,2.748,30
20150801|2015-06-23 20:00,24,2.748,2.748,2.746,2.746,16
20150801|2015-06-23 20:30,24,2.747,2.747,2.746,2.746,13
20150801|2015-06-23 21:00,24,2.746,2.746,2.745,2.746,4
20150801|2015-06-23 21:30,24,2.746,2.746,2.738,2.743,108
20150801|2015-06-23 22:00,24,2.745,2.745,2.742,2.743,24
20150801|2015-06-23 22:30,24,2.745,2.745,2.742,2.742,9
20150801|2015-06-23 23:00,24,2.741,2.743,2.741,2.743,8
20150801|2015-06-23 23:30,24,2.741,2.744,2.741,2.744,23
20150801|2015-06-24 00:00,24,2.744,2.744,2.742,2.742,14
20150801|2015-06-24 00:30,24,2.744,2.746,2.743,2.744,84
20150801|2015-06-24 01:00,24,2.744,2.746,2.74,2.745,77
20150801|2015-06-24 01:30,24,2.746,2.746,2.744,2.746,73
20150801|2015-06-24 02:00,24,2.745,2.747,2.742,2.746,253
20150801|2015-06-24 02:30,24,2.745,2.746,2.745,2.746,71
20150801|2015-06-24 03:00,24,2.746,2.746,2.733,2.742,367
20150801|2015-06-24 03:30,24,2.743,2.768,2.743,2.766,730
20150801|2015-06-24 04:00,24,2.767,2.781,2.766,2.777,618
20150801|2015-06-24 04:30,24,2.778,2.787,2.77,2.778,531
20150801|2015-06-24 05:00,24,2.779,2.786,2.773,2.775,511
20150801|2015-06-24 05:30,24,2.776,2.793,2.776,2.788,614
20150801|2015-06-24 06:00,24,2.788,2.8,2.788,2.792,1319
20150801|2015-06-24 06:30,24,2.792,2.795,2.78,2.784,1180
20150801|2015-06-24 07:00,24,2.784,2.803,2.784,2.79,2687
20150801|2015-06-24 07:30,24,2.791,2.794,2.763,2.763,4027
20150801|2015-06-24 08:00,24,2.763,2.773,2.754,2.767,4836
20150801|2015-06-24 08:30,24,2.767,2.774,2.757,2.76,2883
20150801|2015-06-24 09:00,24,2.761,2.762,2.749,2.757,2750
20150801|2015-06-24 09:30,24,2.756,2.764,2.749,2.755,2339
20150801|2015-06-24 10:00,24,2.756,2.76,2.748,2.755,2399
20150801|2015-06-24 10:30,24,2.756,2.767,2.754,2.761,2017
20150801|2015-06-24 11:00,24,2.761,2.781,2.761,2.769,4488
20150801|2015-06-24 11:30,24,2.768,2.772,2.763,2.764,2671
20150801|2015-06-24 12:00,24,2.765,2.771,2.758,2.769,2490
20150801|2015-06-24 12:30,24,2.769,2.776,2.764,2.772,1800
20150801|2015-06-24 13:00,24,2.773,2.786,2.769,2.782,5568
20150801|2015-06-24 13:30,24,2.781,2.792,2.781,2.79,2308
20150801|2015-06-24 14:00,24,2.789,2.794,2.787,2.789,875
20150801|2015-06-24 14:30,24,2.789,2.79,2.785,2.786,705
20150801|2015-06-24 15:00,24,2.787,2.795,2.785,2.793,438
20150801|2015-06-24 15:30,24,2.793,2.793,2.785,2.788,245
20150801|2015-06-24 16:00,24,2.787,2.789,2.784,2.789,116
20150801|2015-06-24 17:00,25,2.789,2.792,2.784,2.787,84
20150801|2015-06-24 17:30,25,2.787,2.787,2.785,2.785,16
20150801|2015-06-24 18:00,25,2.785,2.785,2.784,2.784,13
20150801|2015-06-24 18:30,25,2.784,2.786,2.784,2.784,15
20150801|2015-06-24 19:00,25,2.784,2.785,2.776,2.777,211
20150801|2015-06-24 19:30,25,2.777,2.779,2.773,2.778,75
20150801|2015-06-24 20:00,25,2.781,2.785,2.781,2.784,37
20150801|2015-06-24 20:30,25,2.784,2.786,2.784,2.786,4
20150801|2015-06-24 21:00,25,2.784,2.784,2.782,2.783,18
20150801|2015-06-24 21:30,25,2.784,2.784,2.782,2.783,4
20150801|2015-06-24 22:00,25,2.784,2.786,2.783,2.786,24
20150801|2015-06-24 22:30,25,2.787,2.788,2.786,2.788,18
20150801|2015-06-24 23:00,25,2.789,2.79,2.787,2.787,22
20150801|2015-06-24 23:30,25,2.787,2.801,2.786,2.79,371
20150801|2015-06-25 00:00,25,2.788,2.796,2.776,2.776,299
20150801|2015-06-25 00:30,25,2.777,2.784,2.773,2.78,262
20150801|2015-06-25 01:00,25,2.78,2.782,2.778,2.78,34
20150801|2015-06-25 01:30,25,2.78,2.78,2.776,2.78,50
20150801|2015-06-25 02:00,25,2.781,2.783,2.777,2.781,92
20150801|2015-06-25 02:30,25,2.781,2.782,2.776,2.779,150
20150801|2015-06-25 03:00,25,2.78,2.78,2.776,2.778,87
20150801|2015-06-25 03:30,25,2.777,2.783,2.774,2.78,215
20150801|2015-06-25 04:00,25,2.781,2.797,2.774,2.796,535
20150801|2015-06-25 04:30,25,2.798,2.819,2.791,2.807,1197
20150801|2015-06-25 05:00,25,2.808,2.824,2.808,2.818,1052
20150801|2015-06-25 05:30,25,2.819,2.82,2.805,2.806,716
20150801|2015-06-25 06:00,25,2.807,2.816,2.806,2.815,409
20150801|2015-06-25 06:30,25,2.815,2.816,2.807,2.809,943
20150801|2015-06-25 07:00,25,2.809,2.81,2.794,2.808,1652
20150801|2015-06-25 07:30,25,2.807,2.834,2.806,2.826,5986
20150801|2015-06-25 08:00,25,2.826,2.838,2.816,2.819,8417
20150801|2015-06-25 08:30,25,2.819,2.834,2.818,2.828,4849
20150801|2015-06-25 09:00,25,2.828,2.853,2.827,2.844,10116
20150801|2015-06-25 09:30,25,2.847,2.85,2.8,2.826,23591
20150801|2015-06-25 10:00,25,2.827,2.831,2.807,2.819,6457
20150801|2015-06-25 10:30,25,2.819,2.832,2.808,2.825,4300
20150801|2015-06-25 11:00,25,2.826,2.851,2.825,2.832,9047
20150801|2015-06-25 11:30,25,2.833,2.85,2.831,2.837,4845
20150801|2015-06-25 12:00,25,2.838,2.853,2.832,2.834,5991
20150801|2015-06-25 12:30,25,2.834,2.869,2.833,2.859,8987
20150801|2015-06-25 13:00,25,2.859,2.869,2.854,2.867,15041
20150801|2015-06-25 13:30,25,2.867,2.867,2.858,2.86,3487
20150801|2015-06-25 14:00,25,2.859,2.861,2.857,2.859,1308
20150801|2015-06-25 14:30,25,2.858,2.865,2.858,2.859,1124
20150801|2015-06-25 15:00,25,2.859,2.868,2.859,2.867,739
20150801|2015-06-25 15:30,25,2.867,2.868,2.861,2.861,478
20150801|2015-06-25 16:00,25,2.861,2.862,2.857,2.859,277
20150801|2015-06-25 17:00,26,2.859,2.866,2.858,2.866,208
20150801|2015-06-25 17:30,26,2.864,2.864,2.859,2.859,63
20150801|2015-06-25 18:00,26,2.859,2.859,2.855,2.859,75
20150801|2015-06-25 18:30,26,2.858,2.858,2.852,2.852,151
20150801|2015-06-25 19:00,26,2.853,2.855,2.852,2.855,78
20150801|2015-06-25 19:30,26,2.854,2.855,2.854,2.854,86
20150801|2015-06-25 20:00,26,2.853,2.855,2.852,2.853,83
20150801|2015-06-25 20:30,26,2.853,2.857,2.853,2.856,122
20150801|2015-06-25 21:00,26,2.856,2.857,2.856,2.856,88
20150801|2015-06-25 21:30,26,2.855,2.857,2.855,2.856,45
20150801|2015-06-25 22:00,26,2.855,2.857,2.855,2.856,21
20150801|2015-06-25 22:30,26,2.856,2.857,2.855,2.855,45
20150801|2015-06-25 23:00,26,2.855,2.857,2.855,2.856,51
20150801|2015-06-25 23:30,26,2.855,2.857,2.855,2.857,91
20150801|2015-06-26 00:00,26,2.857,2.857,2.856,2.856,38
20150801|2015-06-26 00:30,26,2.857,2.858,2.855,2.855,58
20150801|2015-06-26 01:00,26,2.855,2.859,2.855,2.858,87
20150801|2015-06-26 01:30,26,2.859,2.864,2.856,2.86,140
20150801|2015-06-26 02:00,26,2.861,2.862,2.855,2.855,166
20150801|2015-06-26 02:30,26,2.855,2.858,2.854,2.857,51
20150801|2015-06-26 03:00,26,2.857,2.862,2.856,2.858,152
20150801|2015-06-26 03:30,26,2.858,2.858,2.855,2.857,91
20150801|2015-06-26 04:00,26,2.857,2.858,2.854,2.856,90
20150801|2015-06-26 04:30,26,2.855,2.858,2.854,2.858,102
20150801|2015-06-26 05:00,26,2.858,2.859,2.849,2.85,501
20150801|2015-06-26 05:30,26,2.85,2.856,2.847,2.85,373
20150801|2015-06-26 06:00,26,2.85,2.851,2.831,2.838,1191
20150801|2015-06-26 06:30,26,2.837,2.839,2.822,2.827,2225
20150801|2015-06-26 07:00,26,2.825,2.827,2.807,2.824,3652
20150801|2015-06-26 07:30,26,2.824,2.824,2.796,2.799,5016
20150801|2015-06-26 08:00,26,2.798,2.805,2.796,2.798,8722
20150801|2015-06-26 08:30,26,2.798,2.816,2.789,2.798,9551
20150801|2015-06-26 09:00,26,2.798,2.801,2.791,2.796,3672
20150801|2015-06-26 09:30,26,2.795,2.82,2.795,2.813,6822
20150801|2015-06-26 10:00,26,2.813,2.822,2.806,2.821,3563
20150801|2015-06-26 10:30,26,2.82,2.826,2.81,2.814,4147
20150801|2015-06-26 11:00,26,2.815,2.817,2.803,2.809,3018
20150801|2015-06-26 11:30,26,2.809,2.812,2.791,2.792,3953
20150801|2015-06-26 12:00,26,2.792,2.796,2.779,2.784,9325
20150801|2015-06-26 12:30,26,2.784,2.786,2.765,2.779,10202
20150801|2015-06-26 13:00,26,2.78,2.793,2.766,2.769,16740
20150801|2015-06-26 13:30,26,2.769,2.776,2.768,2.771,3487
20150801|2015-06-26 14:00,26,2.771,2.774,2.769,2.773,1248
20150801|2015-06-26 14:30,26,2.774,2.779,2.77,2.778,1558
20150801|2015-06-26 15:00,26,2.779,2.78,2.772,2.773,375
20150801|2015-06-26 15:30,26,2.773,2.775,2.769,2.77,146
20150801|2015-06-26 16:00,26,2.77,2.772,2.769,2.772,69
20150801|2015-06-28 17:00,29,2.755,2.76,2.739,2.76,1229
20150801|2015-06-28 17:30,29,2.76,2.76,2.752,2.753,73
20150801|2015-06-28 18:00,29,2.754,2.756,2.75,2.751,171
20150801|2015-06-28 18:30,29,2.751,2.752,2.748,2.748,151
20150801|2015-06-28 19:00,29,2.75,2.752,2.747,2.75,91
20150801|2015-06-28 19:30,29,2.749,2.75,2.747,2.748,47
20150801|2015-06-28 20:00,29,2.747,2.749,2.747,2.748,11
20150801|2015-06-28 20:30,29,2.747,2.747,2.742,2.745,66
20150801|2015-06-28 21:00,29,2.744,2.75,2.744,2.75,28
20150801|2015-06-28 21:30,29,2.75,2.75,2.749,2.749,7
20150801|2015-06-28 22:00,29,2.749,2.749,2.74,2.74,136
20150801|2015-06-28 22:30,29,2.742,2.742,2.735,2.74,149
20150801|2015-06-28 23:00,29,2.74,2.741,2.738,2.741,31
20150801|2015-06-28 23:30,29,2.74,2.741,2.737,2.739,102
20150801|2015-06-29 00:00,29,2.74,2.742,2.735,2.739,90
20150801|2015-06-29 00:30,29,2.74,2.74,2.735,2.738,50
20150801|2015-06-29 01:00,29,2.738,2.75,2.736,2.746,178
20150801|2015-06-29 01:30,29,2.746,2.75,2.745,2.748,137
20150801|2015-06-29 02:00,29,2.749,2.753,2.742,2.746,554
20150801|2015-06-29 02:30,29,2.746,2.755,2.746,2.754,189
20150801|2015-06-29 03:00,29,2.754,2.759,2.749,2.75,176
20150801|2015-06-29 03:30,29,2.751,2.753,2.748,2.753,189
20150801|2015-06-29 04:00,29,2.752,2.756,2.737,2.742,424
20150801|2015-06-29 04:30,29,2.742,2.746,2.74,2.741,199
20150801|2015-06-29 05:00,29,2.742,2.761,2.74,2.76,717
20150801|2015-06-29 05:30,29,2.761,2.788,2.761,2.782,1347
20150801|2015-06-29 06:00,29,2.782,2.787,2.781,2.783,642
20150801|2015-06-29 06:30,29,2.783,2.784,2.755,2.756,1347
20150801|2015-06-29 07:00,29,2.757,2.78,2.747,2.764,2385
20150801|2015-06-29 07:30,29,2.763,2.811,2.763,2.81,7546
20150801|2015-06-29 08:00,29,2.809,2.821,2.807,2.816,8250
20150801|2015-06-29 08:30,29,2.816,2.831,2.799,2.807,8081
20150801|2015-06-29 09:00,29,2.806,2.821,2.805,2.82,3827
20150801|2015-06-29 09:30,29,2.82,2.829,2.81,2.811,6291
20150801|2015-06-29 10:00,29,2.811,2.821,2.802,2.804,4589
20150801|2015-06-29 10:30,29,2.805,2.816,2.788,2.788,4632
20150801|2015-06-29 11:00,29,2.788,2.79,2.765,2.772,8492
20150801|2015-06-29 11:30,29,2.773,2.814,2.772,2.809,9986
20150801|2015-06-29 12:00,29,2.81,2.832,2.808,2.823,7252
20150801|2015-06-29 12:30,29,2.823,2.844,2.814,2.822,7488
20150801|2015-06-29 13:00,29,2.822,2.829,2.797,2.805,10038
20150801|2015-06-29 13:30,29,2.805,2.814,2.804,2.807,1912
20150801|2015-06-29 14:00,29,2.807,2.812,2.803,2.809,537
20150801|2015-06-29 14:30,29,2.809,2.811,2.801,2.802,820
20150801|2015-06-29 15:00,29,2.801,2.806,2.8,2.803,379
20150801|2015-06-29 15:30,29,2.803,2.805,2.8,2.801,338
20150801|2015-06-29 16:00,29,2.802,2.81,2.8,2.805,122
20150801|2015-06-29 17:00,30,2.806,2.807,2.797,2.797,126
20150801|2015-06-29 17:30,30,2.797,2.797,2.796,2.797,27
20150801|2015-06-29 18:00,30,2.797,2.797,2.79,2.793,166
20150801|2015-06-29 18:30,30,2.793,2.796,2.793,2.795,32
20150801|2015-06-29 19:00,30,2.793,2.806,2.791,2.806,146
20150801|2015-06-29 19:30,30,2.805,2.809,2.803,2.805,77
20150801|2015-06-29 20:00,30,2.803,2.804,2.795,2.799,119
20150801|2015-06-29 20:30,30,2.797,2.802,2.797,2.798,39
20150801|2015-06-29 21:00,30,2.797,2.798,2.786,2.79,272
20150801|2015-06-29 21:30,30,2.79,2.79,2.786,2.788,62
20150801|2015-06-29 22:00,30,2.788,2.791,2.787,2.79,67
20150801|2015-06-29 22:30,30,2.788,2.791,2.787,2.791,82
20150801|2015-06-29 23:00,30,2.791,2.791,2.787,2.79,18
20150801|2015-06-29 23:30,30,2.791,2.791,2.79,2.791,37
20150801|2015-06-30 00:00,30,2.791,2.791,2.79,2.791,38
20150801|2015-06-30 00:30,30,2.791,2.798,2.791,2.798,43
20150801|2015-06-30 01:00,30,2.799,2.802,2.792,2.793,60
20150801|2015-06-30 01:30,30,2.793,2.794,2.787,2.789,82
20150801|2015-06-30 02:00,30,2.789,2.799,2.788,2.798,143
20150801|2015-06-30 02:30,30,2.797,2.802,2.794,2.795,92
20150801|2015-06-30 03:00,30,2.794,2.796,2.792,2.793,56
20150801|2015-06-30 03:30,30,2.793,2.802,2.793,2.799,129
20150801|2015-06-30 04:00,30,2.799,2.801,2.789,2.8,370
20150801|2015-06-30 04:30,30,2.799,2.799,2.778,2.782,545
20150801|2015-06-30 05:00,30,2.783,2.806,2.773,2.8,1654
20150801|2015-06-30 05:30,30,2.799,2.814,2.798,2.808,939
20150801|2015-06-30 06:00,30,2.807,2.824,2.799,2.81,1370
20150801|2015-06-30 06:30,30,2.811,2.816,2.778,2.783,1705
20150801|2015-06-30 07:00,30,2.782,2.783,2.763,2.771,3992
20150801|2015-06-30 07:30,30,2.771,2.792,2.767,2.782,3454
20150801|2015-06-30 08:00,30,2.782,2.786,2.752,2.755,10005
20150801|2015-06-30 08:30,30,2.755,2.772,2.755,2.761,4697
20150801|2015-06-30 09:00,30,2.761,2.769,2.756,2.763,4170
20150801|2015-06-30 09:30,30,2.763,2.788,2.761,2.777,5421
20150801|2015-06-30 10:00,30,2.776,2.78,2.765,2.772,2612
20150801|2015-06-30 10:30,30,2.772,2.772,2.761,2.761,2357
20150801|2015-06-30 11:00,30,2.761,2.774,2.757,2.773,4544
20150801|2015-06-30 11:30,30,2.773,2.783,2.762,2.78,4834
20150801|2015-06-30 12:00,30,2.78,2.806,2.777,2.798,5127
20150801|2015-06-30 12:30,30,2.799,2.822,2.798,2.815,8840
20150801|2015-06-30 13:00,30,2.815,2.837,2.814,2.833,17145
20150801|2015-06-30 13:30,30,2.833,2.833,2.822,2.823,2479
20150801|2015-06-30 14:00,30,2.824,2.828,2.821,2.823,890
20150801|2015-06-30 14:30,30,2.822,2.826,2.822,2.823,1023
20150801|2015-06-30 15:00,30,2.823,2.827,2.823,2.827,319
20150801|2015-06-30 15:30,30,2.828,2.829,2.824,2.824,272
20150801|2015-06-30 16:00,30,2.825,2.826,2.82,2.823,117
20150801|2015-06-30 19:30,1,2.816,2.836,2.816,2.831,253
20150801|2015-06-30 20:00,1,2.831,2.833,2.829,2.83,154
20150801|2015-06-30 20:30,1,2.83,2.83,2.829,2.829,14
20150801|2015-06-30 21:00,1,2.83,2.831,2.829,2.83,32
20150801|2015-06-30 21:30,1,2.832,2.832,2.83,2.83,12
20150801|2015-06-30 22:00,1,2.83,2.83,2.829,2.829,20
20150801|2015-06-30 22:30,1,2.829,2.831,2.828,2.828,37
20150801|2015-06-30 23:00,1,2.828,2.828,2.819,2.82,54
20150801|2015-06-30 23:30,1,2.819,2.82,2.814,2.815,117
20150801|2015-07-01 00:00,1,2.815,2.817,2.814,2.817,29
20150801|2015-07-01 00:30,1,2.816,2.824,2.816,2.823,48
20150801|2015-07-01 01:00,1,2.824,2.824,2.813,2.814,100
20150801|2015-07-01 01:30,1,2.814,2.818,2.812,2.815,71
20150801|2015-07-01 02:00,1,2.816,2.816,2.802,2.803,361
20150801|2015-07-01 02:30,1,2.802,2.804,2.796,2.803,525
20150801|2015-07-01 03:00,1,2.803,2.804,2.799,2.8,110
20150801|2015-07-01 03:30,1,2.8,2.807,2.794,2.806,343
20150801|2015-07-01 04:00,1,2.805,2.813,2.802,2.81,259
20150801|2015-07-01 04:30,1,2.81,2.81,2.789,2.792,440
20150801|2015-07-01 05:00,1,2.792,2.8,2.791,2.792,476
20150801|2015-07-01 05:30,1,2.792,2.796,2.788,2.789,569
20150801|2015-07-01 06:00,1,2.789,2.811,2.788,2.807,1105
20150801|2015-07-01 06:30,1,2.807,2.829,2.803,2.824,1610
20150801|2015-07-01 07:00,1,2.824,2.856,2.823,2.835,5261
20150801|2015-07-01 07:30,1,2.834,2.844,2.819,2.836,3355
20150801|2015-07-01 08:00,1,2.837,2.846,2.809,2.816,8729
20150801|2015-07-01 08:30,1,2.817,2.818,2.781,2.784,11801
20150801|2015-07-01 09:00,1,2.785,2.786,2.771,2.78,8973
20150801|2015-07-01 09:30,1,2.78,2.782,2.772,2.777,4796
20150801|2015-07-01 10:00,1,2.777,2.816,2.776,2.807,8487
20150801|2015-07-01 10:30,1,2.807,2.807,2.779,2.782,6026
20150801|2015-07-01 11:00,1,2.781,2.783,2.769,2.771,5115
20150801|2015-07-01 11:30,1,2.77,2.776,2.766,2.767,5407
20150801|2015-07-01 12:00,1,2.767,2.772,2.761,2.772,3916
20150801|2015-07-01 12:30,1,2.772,2.789,2.765,2.773,6018
20150801|2015-07-01 13:00,1,2.773,2.785,2.766,2.784,10025
20150801|2015-07-01 13:30,1,2.784,2.784,2.774,2.78,1657
20150801|2015-07-01 14:00,1,2.779,2.782,2.774,2.778,1066
20150801|2015-07-01 14:30,1,2.778,2.78,2.774,2.777,915
20150801|2015-07-01 15:00,1,2.778,2.791,2.771,2.79,1385
20150801|2015-07-01 15:30,1,2.79,2.798,2.787,2.798,767
20150801|2015-07-01 16:00,1,2.796,2.805,2.796,2.803,318
20150801|2015-07-01 17:00,2,2.798,2.806,2.795,2.8,210
20150801|2015-07-01 17:30,2,2.801,2.806,2.801,2.801,68
20150801|2015-07-01 18:00,2,2.802,2.804,2.802,2.804,29
20150801|2015-07-01 18:30,2,2.805,2.806,2.802,2.803,61
20150801|2015-07-01 19:00,2,2.802,2.804,2.802,2.804,24
20150801|2015-07-01 19:30,2,2.805,2.805,2.804,2.804,15
20150801|2015-07-01 20:00,2,2.805,2.809,2.802,2.809,124
20150801|2015-07-01 20:30,2,2.81,2.81,2.805,2.809,156
20150801|2015-07-01 21:00,2,2.81,2.813,2.809,2.811,207
20150801|2015-07-01 21:30,2,2.81,2.813,2.81,2.811,58
20150801|2015-07-01 22:00,2,2.81,2.811,2.807,2.811,86
20150801|2015-07-01 22:30,2,2.81,2.811,2.809,2.811,55
20150801|2015-07-01 23:00,2,2.812,2.815,2.81,2.814,113
20150801|2015-07-01 23:30,2,2.813,2.814,2.807,2.812,216
20150801|2015-07-02 00:00,2,2.814,2.815,2.812,2.814,101
20150801|2015-07-02 00:30,2,2.815,2.815,2.813,2.814,91
20150801|2015-07-02 01:00,2,2.814,2.814,2.812,2.814,149
20150801|2015-07-02 01:30,2,2.814,2.82,2.813,2.817,320
20150801|2015-07-02 02:00,2,2.817,2.819,2.807,2.81,243
20150801|2015-07-02 02:30,2,2.811,2.814,2.81,2.81,123
20150801|2015-07-02 03:00,2,2.811,2.819,2.81,2.818,156
20150801|2015-07-02 03:30,2,2.818,2.825,2.815,2.824,514
20150801|2015-07-02 04:00,2,2.824,2.838,2.822,2.834,942
20150801|2015-07-02 04:30,2,2.834,2.844,2.834,2.84,608
20150801|2015-07-02 05:00,2,2.84,2.842,2.823,2.823,1273
20150801|2015-07-02 05:30,2,2.823,2.831,2.812,2.828,1526
20150801|2015-07-02 06:00,2,2.828,2.83,2.808,2.821,1749
20150801|2015-07-02 06:30,2,2.822,2.83,2.812,2.826,1413
20150801|2015-07-02 07:00,2,2.828,2.837,2.81,2.82,2743
20150801|2015-07-02 07:30,2,2.82,2.831,2.812,2.817,3567
20150801|2015-07-02 08:00,2,2.818,2.838,2.811,2.823,8462
20150801|2015-07-02 08:30,2,2.823,2.833,2.821,2.832,6481
20150801|2015-07-02 09:00,2,2.833,2.833,2.822,2.825,5777
20150801|2015-07-02 09:30,2,2.825,2.875,2.811,2.85,29675
20150801|2015-07-02 10:00,2,2.851,2.875,2.85,2.868,9931
20150801|2015-07-02 10:30,2,2.867,2.873,2.859,2.863,5591
20150801|2015-07-02 11:00,2,2.862,2.869,2.862,2.867,4508
20150801|2015-07-02 11:30,2,2.867,2.885,2.865,2.869,8962
20150801|2015-07-02 12:00,2,2.87,2.875,2.853,2.855,5594
20150801|2015-07-02 12:30,2,2.854,2.858,2.834,2.839,6673
20150801|2015-07-02 13:00,2,2.84,2.844,2.815,2.822,12124
20150801|2015-07-02 13:30,2,2.822,2.831,2.821,2.826,2827
20150801|2015-07-02 14:00,2,2.827,2.83,2.825,2.829,704
20150801|2015-07-02 14:30,2,2.828,2.829,2.824,2.826,471
20150801|2015-07-02 15:00,2,2.826,2.829,2.825,2.826,358
20150801|2015-07-02 15:30,2,2.826,2.835,2.826,2.833,505
20150801|2015-07-02 16:00,2,2.834,2.837,2.833,2.833,62
20150801|2015-07-02 17:00,3,2.836,2.839,2.825,2.838,149
20150801|2015-07-02 17:30,3,2.837,2.843,2.835,2.837,136
20150801|2015-07-02 18:00,3,2.836,2.843,2.836,2.839,149
20150801|2015-07-02 18:30,3,2.838,2.841,2.835,2.837,54
20150801|2015-07-02 19:00,3,2.841,2.844,2.839,2.844,38
20150801|2015-07-02 19:30,3,2.845,2.846,2.841,2.841,28
20150801|2015-07-02 20:00,3,2.843,2.843,2.838,2.84,50
20150801|2015-07-02 20:30,3,2.839,2.842,2.838,2.838,10
20150801|2015-07-02 21:00,3,2.837,2.84,2.837,2.84,41
20150801|2015-07-02 21:30,3,2.838,2.84,2.837,2.839,38
20150801|2015-07-02 22:00,3,2.839,2.839,2.839,2.839,4
20150801|2015-07-02 22:30,3,2.84,2.841,2.84,2.841,6
20150801|2015-07-02 23:00,3,2.84,2.841,2.838,2.841,21
20150801|2015-07-02 23:30,3,2.841,2.841,2.838,2.839,49
20150801|2015-07-03 00:00,3,2.838,2.84,2.838,2.84,40
20150801|2015-07-03 01:00,3,2.839,2.84,2.836,2.84,71
20150801|2015-07-03 01:30,3,2.84,2.841,2.84,2.84,21
20150801|2015-07-03 02:00,3,2.841,2.847,2.84,2.843,175
20150801|2015-07-03 02:30,3,2.843,2.844,2.842,2.842,30
20150801|2015-07-03 03:00,3,2.843,2.844,2.836,2.838,89
20150801|2015-07-03 03:30,3,2.837,2.857,2.836,2.854,435
20150801|2015-07-03 04:00,3,2.854,2.855,2.844,2.846,276
20150801|2015-07-03 04:30,3,2.846,2.853,2.84,2.843,156
20150801|2015-07-03 05:00,3,2.842,2.842,2.828,2.836,318
20150801|2015-07-03 05:30,3,2.836,2.844,2.836,2.842,76
20150801|2015-07-03 06:00,3,2.843,2.85,2.813,2.819,1036
20150801|2015-07-03 06:30,3,2.819,2.823,2.817,2.82,316
20150801|2015-07-03 07:00,3,2.819,2.822,2.811,2.817,296
20150801|2015-07-03 07:30,3,2.815,2.825,2.814,2.825,664
20150801|2015-07-03 08:00,3,2.824,2.826,2.804,2.809,1523
20150801|2015-07-03 08:30,3,2.81,2.811,2.79,2.791,2186
20150801|2015-07-03 09:00,3,2.79,2.793,2.777,2.791,2203
20150801|2015-07-03 09:30,3,2.79,2.797,2.787,2.791,1345
20150801|2015-07-03 10:00,3,2.79,2.793,2.781,2.785,978
20150801|2015-07-03 10:30,3,2.785,2.788,2.761,2.766,2058
20150801|2015-07-03 11:00,3,2.766,2.776,2.763,2.773,736
20150801|2015-07-03 11:30,3,2.772,2.786,2.77,2.77,1245
20150801|2015-07-05 17:00,6,2.771,2.787,2.771,2.774,868
20150801|2015-07-05 17:30,6,2.774,2.776,2.77,2.772,244
20150801|2015-07-05 18:00,6,2.771,2.772,2.77,2.771,36
20150801|2015-07-05 18:30,6,2.771,2.774,2.77,2.772,95
20150801|2015-07-05 19:00,6,2.772,2.775,2.772,2.774,111
20150801|2015-07-05 19:30,6,2.775,2.775,2.772,2.772,104
20150801|2015-07-05 20:00,6,2.773,2.773,2.772,2.773,19
20150801|2015-07-05 20:30,6,2.773,2.773,2.773,2.773,13
20150801|2015-07-05 21:00,6,2.773,2.773,2.771,2.772,21
20150801|2015-07-05 21:30,6,2.772,2.772,2.771,2.772,17
20150801|2015-07-05 22:00,6,2.771,2.771,2.765,2.766,297
20150801|2015-07-05 22:30,6,2.766,2.766,2.765,2.766,122
20150801|2015-07-05 23:00,6,2.766,2.766,2.758,2.76,361
20150801|2015-07-05 23:30,6,2.759,2.763,2.758,2.761,120
20150801|2015-07-06 00:00,6,2.761,2.761,2.756,2.756,83
20150801|2015-07-06 00:30,6,2.756,2.757,2.75,2.75,410
20150801|2015-07-06 01:00,6,2.749,2.75,2.746,2.749,182
20150801|2015-07-06 01:30,6,2.749,2.75,2.746,2.748,183
20150801|2015-07-06 02:00,6,2.748,2.75,2.746,2.75,355
20150801|2015-07-06 02:30,6,2.749,2.766,2.748,2.749,521
20150801|2015-07-06 03:00,6,2.751,2.754,2.745,2.745,411
20150801|2015-07-06 03:30,6,2.745,2.747,2.737,2.738,607
20150801|2015-07-06 04:00,6,2.738,2.744,2.736,2.74,271
20150801|2015-07-06 04:30,6,2.74,2.744,2.74,2.742,245
20150801|2015-07-06 05:00,6,2.742,2.753,2.742,2.746,595
20150801|2015-07-06 05:30,6,2.746,2.751,2.741,2.748,513
20150801|2015-07-06 06:00,6,2.748,2.754,2.744,2.746,903
20150801|2015-07-06 06:30,6,2.746,2.751,2.743,2.747,1688
20150801|2015-07-06 07:00,6,2.748,2.755,2.744,2.75,3469
20150801|2015-07-06 07:30,6,2.75,2.753,2.743,2.743,3625
20150801|2015-07-06 08:00,6,2.743,2.76,2.731,2.755,10511
20150801|2015-07-06 08:30,6,2.754,2.768,2.75,2.761,6105
20150801|2015-07-06 09:00,6,2.761,2.768,2.759,2.761,4351
20150801|2015-07-06 09:30,6,2.761,2.775,2.761,2.772,3817
20150801|2015-07-06 10:00,6,2.773,2.784,2.764,2.77,5427
20150801|2015-07-06 10:30,6,2.77,2.774,2.761,2.764,2432
20150801|2015-07-06 11:00,6,2.763,2.776,2.76,2.768,2814
20150801|2015-07-06 11:30,6,2.768,2.777,2.759,2.77,3499
20150801|2015-07-06 12:00,6,2.77,2.772,2.761,2.763,2961
20150801|2015-07-06 12:30,6,2.763,2.769,2.755,2.758,2260
20150801|2015-07-06 13:00,6,2.758,2.763,2.751,2.759,7674
20150801|2015-07-06 13:30,6,2.759,2.769,2.756,2.756,2901
20150801|2015-07-06 14:00,6,2.756,2.76,2.755,2.756,936
20150801|2015-07-06 14:30,6,2.756,2.759,2.754,2.758,731
20150801|2015-07-06 15:00,6,2.757,2.759,2.753,2.755,542
20150801|2015-07-06 15:30,6,2.754,2.758,2.754,2.756,227
20150801|2015-07-06 16:00,6,2.756,2.758,2.755,2.758,106
20150801|2015-07-06 17:00,7,2.758,2.76,2.754,2.756,74
20150801|2015-07-06 17:30,7,2.755,2.756,2.753,2.755,21
20150801|2015-07-06 18:00,7,2.757,2.761,2.754,2.755,62
20150801|2015-07-06 18:30,7,2.755,2.759,2.754,2.756,40
20150801|2015-07-06 19:00,7,2.756,2.763,2.755,2.761,91
20150801|2015-07-06 19:30,7,2.761,2.764,2.757,2.763,45
20150801|2015-07-06 20:00,7,2.763,2.769,2.763,2.769,96
20150801|2015-07-06 20:30,7,2.769,2.771,2.767,2.769,38
20150801|2015-07-06 21:00,7,2.77,2.772,2.765,2.768,44
20150801|2015-07-06 21:30,7,2.768,2.775,2.768,2.775,75
20150801|2015-07-06 22:00,7,2.775,2.776,2.774,2.774,23
20150801|2015-07-06 22:30,7,2.774,2.776,2.772,2.774,31
20150801|2015-07-06 23:00,7,2.771,2.776,2.769,2.775,79
20150801|2015-07-06 23:30,7,2.774,2.776,2.769,2.772,140
20150801|2015-07-07 00:00,7,2.77,2.776,2.768,2.769,93
20150801|2015-07-07 00:30,7,2.771,2.775,2.768,2.775,42
20150801|2015-07-07 01:00,7,2.775,2.775,2.769,2.771,119
20150801|2015-07-07 01:30,7,2.77,2.772,2.768,2.771,90
20150801|2015-07-07 02:00,7,2.771,2.776,2.769,2.77,152
20150801|2015-07-07 02:30,7,2.773,2.774,2.761,2.765,96
20150801|2015-07-07 03:00,7,2.766,2.776,2.764,2.765,286
20150801|2015-07-07 03:30,7,2.764,2.767,2.753,2.757,346
20150801|2015-07-07 04:00,7,2.758,2.767,2.754,2.763,294
20150801|2015-07-07 04:30,7,2.764,2.769,2.76,2.762,122
20150801|2015-07-07 05:00,7,2.764,2.789,2.761,2.785,791
20150801|2015-07-07 05:30,7,2.785,2.793,2.784,2.791,598
20150801|2015-07-07 06:00,7,2.79,2.8,2.79,2.792,1566
20150801|2015-07-07 06:30,7,2.792,2.793,2.783,2.784,1268
20150801|2015-07-07 07:00,7,2.785,2.786,2.757,2.761,2684
20150801|2015-07-07 07:30,7,2.761,2.761,2.732,2.737,5229
20150801|2015-07-07 08:00,7,2.737,2.738,2.709,2.723,12445
20150801|2015-07-07 08:30,7,2.723,2.73,2.71,2.714,7211
20150801|2015-07-07 09:00,7,2.714,2.722,2.705,2.715,7250
20150801|2015-07-07 09:30,7,2.714,2.727,2.71,2.711,4934
20150801|2015-07-07 10:00,7,2.711,2.719,2.695,2.696,7181
20150801|2015-07-07 10:30,7,2.695,2.705,2.694,2.699,5740
20150801|2015-07-07 11:00,7,2.699,2.704,2.688,2.7,6892
20150801|2015-07-07 11:30,7,2.7,2.713,2.694,2.695,7799
20150801|2015-07-07 12:00,7,2.695,2.71,2.694,2.706,4500
20150801|2015-07-07 12:30,7,2.706,2.717,2.705,2.715,4208
20150801|2015-07-07 13:00,7,2.714,2.723,2.712,2.716,9708
20150801|2015-07-07 13:30,7,2.717,2.721,2.715,2.717,1893
20150801|2015-07-07 14:00,7,2.716,2.724,2.715,2.724,1066
20150801|2015-07-07 14:30,7,2.723,2.726,2.722,2.724,1018
20150801|2015-07-07 15:00,7,2.724,2.728,2.723,2.726,583
20150801|2015-07-07 15:30,7,2.727,2.728,2.724,2.726,348
20150801|2015-07-07 16:00,7,2.725,2.729,2.725,2.728,173
20150801|2015-07-07 17:00,8,2.729,2.729,2.725,2.727,52
20150801|2015-07-07 17:30,8,2.727,2.74,2.727,2.729,211
20150801|2015-07-07 18:00,8,2.731,2.732,2.731,2.731,6
20150801|2015-07-07 18:30,8,2.731,2.732,2.728,2.729,18
20150801|2015-07-07 19:00,8,2.73,2.733,2.728,2.728,15
20150801|2015-07-07 19:30,8,2.729,2.729,2.721,2.724,67
20150801|2015-07-07 20:00,8,2.725,2.727,2.719,2.726,134
20150801|2015-07-07 20:30,8,2.726,2.727,2.716,2.718,82
20150801|2015-07-07 21:00,8,2.717,2.718,2.702,2.702,470
20150801|2015-07-07 21:30,8,2.701,2.707,2.701,2.707,84
20150801|2015-07-07 22:00,8,2.707,2.71,2.706,2.709,35
20150801|2015-07-07 22:30,8,2.709,2.709,2.704,2.706,24
20150801|2015-07-07 23:00,8,2.706,2.708,2.701,2.703,85
20150801|2015-07-07 23:30,8,2.703,2.703,2.701,2.703,72
20150801|2015-07-08 00:00,8,2.704,2.705,2.699,2.705,65
20150801|2015-07-08 00:30,8,2.705,2.708,2.705,2.707,62
20150801|2015-07-08 01:00,8,2.709,2.715,2.708,2.714,142
20150801|2015-07-08 01:30,8,2.715,2.731,2.715,2.728,307
20150801|2015-07-08 02:00,8,2.729,2.734,2.729,2.733,169
20150801|2015-07-08 02:30,8,2.733,2.734,2.721,2.731,200
20150801|2015-07-08 03:00,8,2.733,2.738,2.731,2.732,183
20150801|2015-07-08 03:30,8,2.732,2.734,2.728,2.732,152
20150801|2015-07-08 04:00,8,2.734,2.742,2.734,2.739,513
20150801|2015-07-08 04:30,8,2.739,2.74,2.73,2.734,366
20150801|2015-07-08 05:00,8,2.733,2.736,2.723,2.726,425
20150801|2015-07-08 05:30,8,2.725,2.73,2.714,2.717,341
20150801|2015-07-08 06:00,8,2.717,2.735,2.716,2.734,467
20150801|2015-07-08 06:30,8,2.734,2.755,2.732,2.749,1415
20150801|2015-07-08 07:00,8,2.75,2.755,2.733,2.747,2562
20150801|2015-07-08 07:30,8,2.748,2.756,2.741,2.752,2769
20150801|2015-07-08 08:00,8,2.752,2.755,2.724,2.747,8698
20150801|2015-07-08 08:30,8,2.748,2.749,2.721,2.725,3846
20150801|2015-07-08 09:00,8,2.725,2.732,2.721,2.73,2228
20150801|2015-07-08 09:30,8,2.731,2.731,2.709,2.718,5179
20150801|2015-07-08 10:00,8,2.717,2.736,2.713,2.726,3298
20150801|2015-07-08 10:30,8,2.725,2.738,2.718,2.72,2657
20150801|2015-07-08 11:00,8,2.72,2.723,2.697,2.707,6579
20150801|2015-07-08 11:30,8,2.708,2.708,2.691,2.699,4254
20150801|2015-07-08 12:00,8,2.698,2.704,2.684,2.696,4592
20150801|2015-07-08 12:30,8,2.696,2.698,2.685,2.688,2938
20150801|2015-07-08 13:00,8,2.688,2.692,2.676,2.685,8117
20150801|2015-07-08 13:30,8,2.685,2.693,2.681,2.684,2670
20150801|2015-07-08 14:00,8,2.683,2.686,2.681,2.685,663
20150801|2015-07-08 14:30,8,2.684,2.69,2.684,2.689,1029
20150801|2015-07-08 15:00,8,2.689,2.69,2.684,2.684,270
20150801|2015-07-08 15:30,8,2.684,2.687,2.68,2.687,476
20150801|2015-07-08 16:00,8,2.684,2.687,2.684,2.687,94
20150801|2015-07-08 17:00,9,2.687,2.688,2.679,2.684,166
20150801|2015-07-08 17:30,9,2.683,2.684,2.682,2.683,20
20150801|2015-07-08 18:00,9,2.684,2.689,2.684,2.686,92
20150801|2015-07-08 18:30,9,2.685,2.689,2.683,2.685,56
20150801|2015-07-08 19:00,9,2.685,2.687,2.685,2.685,14
20150801|2015-07-08 19:30,9,2.686,2.686,2.683,2.685,25
20150801|2015-07-08 20:00,9,2.683,2.686,2.68,2.685,109
20150801|2015-07-08 20:30,9,2.685,2.686,2.68,2.684,52
20150801|2015-07-08 21:00,9,2.685,2.692,2.685,2.692,143
20150801|2015-07-08 21:30,9,2.692,2.697,2.684,2.684,141
20150801|2015-07-08 22:00,9,2.687,2.692,2.687,2.689,97
20150801|2015-07-08 22:30,9,2.693,2.693,2.687,2.689,22
20150801|2015-07-08 23:00,9,2.69,2.691,2.687,2.69,76
20150801|2015-07-08 23:30,9,2.69,2.694,2.689,2.689,57
20150801|2015-07-09 00:00,9,2.691,2.694,2.691,2.693,44
20150801|2015-07-09 00:30,9,2.693,2.694,2.691,2.694,56
20150801|2015-07-09 01:00,9,2.693,2.699,2.691,2.698,113
20150801|2015-07-09 01:30,9,2.699,2.699,2.695,2.695,122
20150801|2015-07-09 02:00,9,2.696,2.698,2.693,2.698,96
20150801|2015-07-09 02:30,9,2.698,2.698,2.692,2.694,76
20150801|2015-07-09 03:00,9,2.693,2.699,2.691,2.692,168
20150801|2015-07-09 03:30,9,2.691,2.691,2.68,2.686,207
20150801|2015-07-09 04:00,9,2.685,2.689,2.68,2.682,251
20150801|2015-07-09 04:30,9,2.682,2.685,2.679,2.684,171
20150801|2015-07-09 05:00,9,2.683,2.694,2.683,2.693,283
20150801|2015-07-09 05:30,9,2.693,2.701,2.685,2.685,534
20150801|2015-07-09 06:00,9,2.685,2.703,2.685,2.691,505
20150801|2015-07-09 06:30,9,2.691,2.699,2.688,2.688,700
20150801|2015-07-09 07:00,9,2.689,2.695,2.682,2.688,1168
20150801|2015-07-09 07:30,9,2.69,2.693,2.673,2.684,2184
20150801|2015-07-09 08:00,9,2.685,2.692,2.673,2.681,4339
20150801|2015-07-09 08:30,9,2.681,2.7,2.68,2.697,4040
20150801|2015-07-09 09:00,9,2.696,2.706,2.688,2.689,4766
20150801|2015-07-09 09:30,9,2.69,2.695,2.644,2.692,23146
20150801|2015-07-09 10:00,9,2.691,2.691,2.669,2.673,6139
20150801|2015-07-09 10:30,9,2.672,2.691,2.669,2.69,2890
20150801|2015-07-09 11:00,9,2.69,2.719,2.687,2.71,7933
20150801|2015-07-09 11:30,9,2.711,2.718,2.701,2.713,3631
20150801|2015-07-09 12:00,9,2.712,2.723,2.706,2.716,5065
20150801|2015-07-09 12:30,9,2.717,2.725,2.715,2.72,3332
20150801|2015-07-09 13:00,9,2.72,2.734,2.718,2.723,9610
20150801|2015-07-09 13:30,9,2.723,2.727,2.72,2.723,2328
20150801|2015-07-09 14:00,9,2.724,2.736,2.723,2.731,1531
20150801|2015-07-09 14:30,9,2.73,2.733,2.728,2.729,931
20150801|2015-07-09 15:00,9,2.729,2.734,2.728,2.732,806
20150801|2015-07-09 15:30,9,2.732,2.737,2.731,2.736,577
20150801|2015-07-09 16:00,9,2.736,2.738,2.729,2.729,109
20150801|2015-07-09 17:00,10,2.732,2.739,2.726,2.737,111
20150801|2015-07-09 17:30,10,2.736,2.736,2.733,2.733,34
20150801|2015-07-09 18:00,10,2.733,2.736,2.733,2.733,19
20150801|2015-07-09 18:30,10,2.733,2.733,2.723,2.73,161
20150801|2015-07-09 19:00,10,2.728,2.73,2.727,2.729,42
20150801|2015-07-09 19:30,10,2.73,2.731,2.728,2.728,21
20150801|2015-07-09 20:00,10,2.73,2.73,2.728,2.728,8
20150801|2015-07-09 20:30,10,2.73,2.736,2.73,2.736,53
20150801|2015-07-09 21:00,10,2.736,2.745,2.733,2.742,215
20150801|2015-07-09 21:30,10,2.743,2.745,2.741,2.742,47
20150801|2015-07-09 22:00,10,2.743,2.745,2.741,2.741,37
20150801|2015-07-09 22:30,10,2.741,2.741,2.737,2.739,24
20150801|2015-07-09 23:00,10,2.739,2.74,2.739,2.74,12
20150801|2015-07-09 23:30,10,2.739,2.745,2.737,2.743,97
20150801|2015-07-10 00:00,10,2.743,2.745,2.742,2.745,36
20150801|2015-07-10 00:30,10,2.745,2.745,2.742,2.743,229
20150801|2015-07-10 01:00,10,2.744,2.745,2.74,2.742,128
20150801|2015-07-10 01:30,10,2.741,2.746,2.739,2.743,90
20150801|2015-07-10 02:00,10,2.743,2.746,2.74,2.741,165
20150801|2015-07-10 02:30,10,2.74,2.745,2.739,2.74,202
20150801|2015-07-10 03:00,10,2.74,2.742,2.74,2.74,108
20150801|2015-07-10 03:30,10,2.741,2.744,2.74,2.744,183
20150801|2015-07-10 04:00,10,2.745,2.745,2.734,2.74,295
20150801|2015-07-10 04:30,10,2.741,2.744,2.737,2.74,89
20150801|2015-07-10 05:00,10,2.741,2.742,2.737,2.738,112
20150801|2015-07-10 05:30,10,2.738,2.738,2.733,2.733,226
20150801|2015-07-10 06:00,10,2.733,2.756,2.731,2.754,1114
20150801|2015-07-10 06:30,10,2.755,2.764,2.754,2.754,1651
20150801|2015-07-10 07:00,10,2.753,2.756,2.738,2.748,2242
20150801|2015-07-10 07:30,10,2.748,2.757,2.744,2.75,2369
20150801|2015-07-10 08:00,10,2.75,2.792,2.748,2.779,14079
20150801|2015-07-10 08:30,10,2.778,2.788,2.763,2.774,7814
20150801|2015-07-10 09:00,10,2.773,2.783,2.765,2.769,4485
20150801|2015-07-10 09:30,10,2.769,2.781,2.766,2.775,3330
20150801|2015-07-10 10:00,10,2.776,2.787,2.774,2.774,4538
20150801|2015-07-10 10:30,10,2.774,2.79,2.774,2.788,3497
20150801|2015-07-10 11:00,10,2.788,2.801,2.787,2.792,8600
20150801|2015-07-10 11:30,10,2.792,2.807,2.789,2.799,5188
20150801|2015-07-10 12:00,10,2.799,2.805,2.778,2.787,4708
20150801|2015-07-10 12:30,10,2.786,2.797,2.78,2.78,2806
20150801|2015-07-10 13:00,10,2.78,2.781,2.76,2.767,10487
20150801|2015-07-10 13:30,10,2.767,2.782,2.766,2.777,2449
20150801|2015-07-10 14:00,10,2.778,2.781,2.773,2.774,986
20150801|2015-07-10 14:30,10,2.773,2.778,2.771,2.771,939
20150801|2015-07-10 15:00,10,2.77,2.777,2.77,2.771,558
20150801|2015-07-10 15:30,10,2.771,2.773,2.77,2.771,213
20150801|2015-07-10 16:00,10,2.771,2.773,2.77,2.77,101
20150801|2015-07-12 17:00,13,2.816,2.821,2.804,2.806,1624
20150801|2015-07-12 17:30,13,2.808,2.811,2.807,2.807,302
20150801|2015-07-12 18:00,13,2.808,2.811,2.808,2.81,33
20150801|2015-07-12 18:30,13,2.81,2.813,2.809,2.811,134
20150801|2015-07-12 19:00,13,2.809,2.813,2.809,2.812,187
20150801|2015-07-12 19:30,13,2.811,2.813,2.811,2.811,72
20150801|2015-07-12 20:00,13,2.811,2.813,2.811,2.812,82
20150801|2015-07-12 20:30,13,2.813,2.813,2.803,2.803,355
20150801|2015-07-12 21:00,13,2.804,2.804,2.795,2.795,268
20150801|2015-07-12 21:30,13,2.796,2.801,2.795,2.801,203
20150801|2015-07-12 22:00,13,2.801,2.803,2.801,2.802,89
20150801|2015-07-12 22:30,13,2.8,2.812,2.8,2.812,81
20150801|2015-07-12 23:00,13,2.809,2.811,2.804,2.804,15
20150801|2015-07-12 23:30,13,2.805,2.806,2.801,2.802,83
20150801|2015-07-13 00:00,13,2.801,2.804,2.8,2.803,20
20150801|2015-07-13 00:30,13,2.803,2.805,2.8,2.801,48
20150801|2015-07-13 01:00,13,2.8,2.803,2.795,2.795,141
20150801|2015-07-13 01:30,13,2.796,2.8,2.794,2.796,189
20150801|2015-07-13 02:00,13,2.794,2.799,2.79,2.791,191
20150801|2015-07-13 02:30,13,2.791,2.795,2.79,2.791,147
20150801|2015-07-13 03:00,13,2.791,2.794,2.79,2.79,199
20150801|2015-07-13 03:30,13,2.791,2.793,2.789,2.791,184
20150801|2015-07-13 04:00,13,2.792,2.809,2.789,2.806,384
20150801|2015-07-13 04:30,13,2.807,2.809,2.798,2.803,467
20150801|2015-07-13 05:00,13,2.803,2.804,2.788,2.789,657
20150801|2015-07-13 05:30,13,2.79,2.804,2.787,2.803,394
20150801|2015-07-13 06:00,13,2.804,2.813,2.79,2.81,946
20150801|2015-07-13 06:30,13,2.81,2.82,2.805,2.808,2092
20150801|2015-07-13 07:00,13,2.808,2.819,2.795,2.811,3360
20150801|2015-07-13 07:30,13,2.812,2.829,2.806,2.826,4535
20150801|2015-07-13 08:00,13,2.826,2.855,2.825,2.847,16560
20150801|2015-07-13 08:30,13,2.846,2.852,2.835,2.838,6775
20150801|2015-07-13 09:00,13,2.838,2.852,2.837,2.851,5160
20150801|2015-07-13 09:30,13,2.85,2.863,2.846,2.863,7282
20150801|2015-07-13 10:00,13,2.862,2.875,2.857,2.873,9596
20150801|2015-07-13 10:30,13,2.873,2.878,2.865,2.869,6879
20150801|2015-07-13 11:00,13,2.87,2.883,2.867,2.868,7002
20150801|2015-07-13 11:30,13,2.868,2.875,2.856,2.866,6842
20150801|2015-07-13 12:00,13,2.867,2.881,2.854,2.867,5141
20150801|2015-07-13 12:30,13,2.868,2.868,2.85,2.855,4203
20150801|2015-07-13 13:00,13,2.854,2.867,2.842,2.863,12062
20150801|2015-07-13 13:30,13,2.863,2.869,2.86,2.867,3223
20150801|2015-07-13 14:00,13,2.867,2.869,2.861,2.862,1154
20150801|2015-07-13 14:30,13,2.863,2.865,2.858,2.859,1149
20150801|2015-07-13 15:00,13,2.858,2.872,2.857,2.87,615
20150801|2015-07-13 15:30,13,2.87,2.872,2.868,2.871,351
20150801|2015-07-13 16:00,13,2.87,2.87,2.864,2.864,119
20150801|2015-07-13 17:00,14,2.868,2.872,2.868,2.87,109
20150801|2015-07-13 17:30,14,2.87,2.872,2.868,2.871,47
20150801|2015-07-13 18:00,14,2.872,2.874,2.871,2.873,28
20150801|2015-07-13 18:30,14,2.873,2.873,2.869,2.869,30
20150801|2015-07-13 19:00,14,2.869,2.876,2.868,2.876,67
20150801|2015-07-13 19:30,14,2.877,2.877,2.871,2.873,39
20150801|2015-07-13 20:00,14,2.873,2.874,2.868,2.871,98
20150801|2015-07-13 20:30,14,2.873,2.876,2.869,2.874,23
20150801|2015-07-13 21:00,14,2.874,2.875,2.871,2.875,34
20150801|2015-07-13 21:30,14,2.876,2.878,2.874,2.875,43
20150801|2015-07-13 22:00,14,2.874,2.876,2.87,2.875,38
20150801|2015-07-13 22:30,14,2.875,2.875,2.872,2.875,21
20150801|2015-07-13 23:00,14,2.875,2.878,2.87,2.871,53
20150801|2015-07-13 23:30,14,2.871,2.873,2.869,2.872,109
20150801|2015-07-14 00:00,14,2.871,2.871,2.87,2.871,39
20150801|2015-07-14 00:30,14,2.871,2.881,2.868,2.868,135
20150801|2015-07-14 01:00,14,2.868,2.87,2.867,2.867,126
20150801|2015-07-14 01:30,14,2.867,2.868,2.863,2.863,207
20150801|2015-07-14 02:00,14,2.863,2.866,2.857,2.859,209
20150801|2015-07-14 02:30,14,2.858,2.863,2.854,2.856,215
20150801|2015-07-14 03:00,14,2.857,2.865,2.857,2.861,251
20150801|2015-07-14 03:30,14,2.859,2.869,2.859,2.865,292
20150801|2015-07-14 04:00,14,2.866,2.871,2.863,2.866,135
20150801|2015-07-14 04:30,14,2.868,2.878,2.867,2.876,317
20150801|2015-07-14 05:00,14,2.876,2.879,2.863,2.867,623
20150801|2015-07-14 05:30,14,2.868,2.878,2.864,2.869,511
20150801|2015-07-14 06:00,14,2.868,2.894,2.866,2.89,2012
20150801|2015-07-14 06:30,14,2.891,2.892,2.882,2.886,2053
20150801|2015-07-14 07:00,14,2.885,2.901,2.882,2.896,3556
20150801|2015-07-14 07:30,14,2.896,2.919,2.894,2.911,7387
20150801|2015-07-14 08:00,14,2.91,2.934,2.894,2.894,13383
20150801|2015-07-14 08:30,14,2.894,2.9,2.866,2.879,11486
20150801|2015-07-14 09:00,14,2.879,2.892,2.853,2.856,7317
20150801|2015-07-14 09:30,14,2.856,2.857,2.833,2.839,10930
20150801|2015-07-14 10:00,14,2.839,2.847,2.836,2.844,3534
20150801|2015-07-14 10:30,14,2.845,2.851,2.838,2.844,3364
20150801|2015-07-14 11:00,14,2.844,2.852,2.832,2.838,3182
20150801|2015-07-14 11:30,14,2.837,2.844,2.822,2.838,6901
20150801|2015-07-14 12:00,14,2.838,2.848,2.831,2.837,3123
20150801|2015-07-14 12:30,14,2.837,2.864,2.834,2.861,5222
20150801|2015-07-14 13:00,14,2.861,2.862,2.835,2.844,7363
20150801|2015-07-14 13:30,14,2.844,2.845,2.839,2.841,1509
20150801|2015-07-14 14:00,14,2.842,2.842,2.83,2.834,1114
20150801|2015-07-14 14:30,14,2.835,2.837,2.832,2.835,1044
20150801|2015-07-14 15:00,14,2.836,2.837,2.834,2.837,329
20150801|2015-07-14 15:30,14,2.838,2.845,2.833,2.843,450
20150801|2015-07-14 16:00,14,2.844,2.845,2.843,2.843,151
20150801|2015-07-14 17:00,15,2.845,2.853,2.844,2.852,183
20150801|2015-07-14 17:30,15,2.85,2.852,2.848,2.848,32
20150801|2015-07-14 18:00,15,2.848,2.852,2.848,2.851,24
20150801|2015-07-14 18:30,15,2.851,2.852,2.848,2.851,42
20150801|2015-07-14 19:00,15,2.85,2.85,2.84,2.841,69
20150801|2015-07-14 19:30,15,2.84,2.842,2.838,2.84,8
20150801|2015-07-14 20:00,15,2.84,2.84,2.838,2.839,31
20150801|2015-07-14 20:30,15,2.838,2.843,2.838,2.841,12
20150801|2015-07-14 21:00,15,2.842,2.843,2.842,2.843,11
20150801|2015-07-14 21:30,15,2.844,2.844,2.841,2.841,4
20150801|2015-07-14 22:00,15,2.842,2.842,2.841,2.842,3
20150801|2015-07-14 22:30,15,2.842,2.842,2.841,2.841,3
20150801|2015-07-14 23:00,15,2.84,2.84,2.84,2.84,2
20150801|2015-07-14 23:30,15,2.841,2.844,2.838,2.84,115
20150801|2015-07-15 00:00,15,2.839,2.84,2.835,2.835,62
20150801|2015-07-15 00:30,15,2.834,2.843,2.833,2.841,67
20150801|2015-07-15 01:00,15,2.84,2.84,2.834,2.834,76
20150801|2015-07-15 01:30,15,2.834,2.837,2.832,2.836,215
20150801|2015-07-15 02:00,15,2.836,2.837,2.832,2.834,72
20150801|2015-07-15 02:30,15,2.834,2.839,2.834,2.839,117
20150801|2015-07-15 03:00,15,2.839,2.841,2.835,2.836,51
20150801|2015-07-15 03:30,15,2.836,2.85,2.833,2.849,334
20150801|2015-07-15 04:00,15,2.848,2.85,2.845,2.849,167
20150801|2015-07-15 04:30,15,2.848,2.861,2.845,2.855,536
20150801|2015-07-15 05:00,15,2.855,2.866,2.852,2.86,564
20150801|2015-07-15 05:30,15,2.86,2.87,2.86,2.866,457
20150801|2015-07-15 06:00,15,2.866,2.88,2.865,2.878,904
20150801|2015-07-15 06:30,15,2.878,2.894,2.877,2.889,2654
20150801|2015-07-15 07:00,15,2.889,2.907,2.887,2.899,3094
20150801|2015-07-15 07:30,15,2.899,2.914,2.888,2.907,5575
20150801|2015-07-15 08:00,15,2.907,2.915,2.891,2.893,12203
20150801|2015-07-15 08:30,15,2.893,2.909,2.879,2.892,10664
20150801|2015-07-15 09:00,15,2.892,2.899,2.873,2.886,4784
20150801|2015-07-15 09:30,15,2.886,2.897,2.882,2.891,2980
20150801|2015-07-15 10:00,15,2.891,2.903,2.886,2.891,3345
20150801|2015-07-15 10:30,15,2.891,2.903,2.884,2.893,2749
20150801|2015-07-15 11:00,15,2.894,2.911,2.893,2.904,4190
20150801|2015-07-15 11:30,15,2.903,2.929,2.901,2.92,8460
20150801|2015-07-15 12:00,15,2.921,2.927,2.905,2.916,4829
20150801|2015-07-15 12:30,15,2.917,2.917,2.904,2.907,2422
20150801|2015-07-15 13:00,15,2.908,2.921,2.895,2.919,8383
20150801|2015-07-15 13:30,15,2.918,2.919,2.909,2.914,2952
20150801|2015-07-15 14:00,15,2.914,2.915,2.91,2.91,844
20150801|2015-07-15 14:30,15,2.91,2.913,2.905,2.909,1087
20150801|2015-07-15 15:00,15,2.909,2.92,2.909,2.919,703
20150801|2015-07-15 15:30,15,2.919,2.924,2.918,2.924,463
20150801|2015-07-15 16:00,15,2.924,2.924,2.914,2.916,200
20150801|2015-07-15 17:00,16,2.914,2.919,2.914,2.918,131
20150801|2015-07-15 17:30,16,2.918,2.919,2.916,2.918,30
20150801|2015-07-15 18:00,16,2.919,2.92,2.917,2.919,20
20150801|2015-07-15 18:30,16,2.918,2.919,2.912,2.914,57
20150801|2015-07-15 19:00,16,2.915,2.919,2.914,2.918,53
20150801|2015-07-15 19:30,16,2.919,2.92,2.914,2.92,86
20150801|2015-07-15 20:00,16,2.919,2.92,2.914,2.918,123
20150801|2015-07-15 20:30,16,2.919,2.925,2.914,2.918,340
20150801|2015-07-15 21:00,16,2.918,2.921,2.918,2.919,94
20150801|2015-07-15 21:30,16,2.92,2.925,2.919,2.921,154
20150801|2015-07-15 22:00,16,2.921,2.926,2.918,2.92,134
20150801|2015-07-15 22:30,16,2.92,2.924,2.92,2.921,48
20150801|2015-07-15 23:00,16,2.922,2.926,2.918,2.919,89
20150801|2015-07-15 23:30,16,2.92,2.928,2.918,2.923,116
20150801|2015-07-16 00:00,16,2.925,2.93,2.921,2.923,110
20150801|2015-07-16 00:30,16,2.923,2.929,2.92,2.928,153
20150801|2015-07-16 01:00,16,2.928,2.928,2.924,2.925,46
20150801|2015-07-16 01:30,16,2.926,2.926,2.921,2.922,95
20150801|2015-07-16 02:00,16,2.922,2.924,2.914,2.922,253
20150801|2015-07-16 02:30,16,2.922,2.922,2.914,2.915,64
20150801|2015-07-16 03:00,16,2.916,2.919,2.913,2.914,96
20150801|2015-07-16 03:30,16,2.914,2.917,2.914,2.917,104
20150801|2015-07-16 04:00,16,2.917,2.928,2.913,2.914,291
20150801|2015-07-16 04:30,16,2.913,2.913,2.905,2.909,219
20150801|2015-07-16 05:00,16,2.909,2.911,2.905,2.908,399
20150801|2015-07-16 05:30,16,2.908,2.925,2.907,2.918,941
20150801|2015-07-16 06:00,16,2.917,2.924,2.906,2.923,1292
20150801|2015-07-16 06:30,16,2.923,2.926,2.912,2.914,687
20150801|2015-07-16 07:00,16,2.914,2.926,2.907,2.921,1418
20150801|2015-07-16 07:30,16,2.922,2.925,2.914,2.915,2470
20150801|2015-07-16 08:00,16,2.915,2.922,2.888,2.896,10651
20150801|2015-07-16 08:30,16,2.896,2.904,2.886,2.894,4464
20150801|2015-07-16 09:00,16,2.894,2.907,2.889,2.902,5648
20150801|2015-07-16 09:30,16,2.9,2.918,2.864,2.868,29391
20150801|2015-07-16 10:00,16,2.868,2.889,2.867,2.876,6447
20150801|2015-07-16 10:30,16,2.875,2.877,2.857,2.866,5705
20150801|2015-07-16 11:00,16,2.866,2.869,2.846,2.852,6927
20150801|2015-07-16 11:30,16,2.852,2.863,2.842,2.853,5459
20150801|2015-07-16 12:00,16,2.852,2.87,2.852,2.861,5243
20150801|2015-07-16 12:30,16,2.862,2.862,2.846,2.851,5128
20150801|2015-07-16 13:00,16,2.852,2.863,2.846,2.858,5695
20150801|2015-07-16 13:30,16,2.859,2.861,2.855,2.856,2414
20150801|2015-07-16 14:00,16,2.856,2.865,2.856,2.86,1587
20150801|2015-07-16 14:30,16,2.86,2.864,2.858,2.863,420
20150801|2015-07-16 15:00,16,2.864,2.865,2.861,2.862,303
20150801|2015-07-16 15:30,16,2.862,2.864,2.861,2.863,337
20150801|2015-07-16 16:00,16,2.862,2.863,2.861,2.861,39
20150801|2015-07-16 17:00,17,2.863,2.873,2.858,2.873,149
20150801|2015-07-16 17:30,17,2.873,2.876,2.868,2.874,123
20150801|2015-07-16 18:00,17,2.873,2.88,2.872,2.872,148
20150801|2015-07-16 18:30,17,2.874,2.875,2.872,2.875,41
20150801|2015-07-16 19:00,17,2.875,2.875,2.872,2.875,35
20150801|2015-07-16 19:30,17,2.875,2.876,2.871,2.872,48
20150801|2015-07-16 20:00,17,2.874,2.876,2.872,2.876,50
20150801|2015-07-16 20:30,17,2.875,2.885,2.875,2.884,187
20150801|2015-07-16 21:00,17,2.883,2.888,2.881,2.886,111
20150801|2015-07-16 21:30,17,2.886,2.886,2.879,2.879,61
20150801|2015-07-16 22:00,17,2.878,2.882,2.863,2.864,151
20150801|2015-07-16 22:30,17,2.865,2.868,2.859,2.864,129
20150801|2015-07-16 23:00,17,2.865,2.866,2.864,2.866,10
20150801|2015-07-16 23:30,17,2.868,2.873,2.864,2.864,82
20150801|2015-07-17 00:00,17,2.865,2.869,2.865,2.868,51
20150801|2015-07-17 00:30,17,2.866,2.867,2.862,2.862,47
20150801|2015-07-17 01:00,17,2.862,2.863,2.86,2.86,47
20150801|2015-07-17 01:30,17,2.86,2.862,2.845,2.855,320
20150801|2015-07-17 02:00,17,2.856,2.878,2.856,2.876,329
20150801|2015-07-17 02:30,17,2.876,2.885,2.874,2.879,315
20150801|2015-07-17 03:00,17,2.88,2.883,2.872,2.873,162
20150801|2015-07-17 03:30,17,2.876,2.883,2.872,2.874,127
20150801|2015-07-17 04:00,17,2.874,2.887,2.874,2.879,401
20150801|2015-07-17 04:30,17,2.881,2.888,2.878,2.886,162
20150801|2015-07-17 05:00,17,2.885,2.889,2.881,2.882,326
20150801|2015-07-17 05:30,17,2.883,2.897,2.881,2.894,754
20150801|2015-07-17 06:00,17,2.893,2.895,2.882,2.884,608
20150801|2015-07-17 06:30,17,2.883,2.885,2.861,2.864,1618
20150801|2015-07-17 07:00,17,2.865,2.865,2.836,2.839,3671
20150801|2015-07-17 07:30,17,2.839,2.859,2.826,2.857,4177
20150801|2015-07-17 08:00,17,2.858,2.875,2.85,2.865,6976
20150801|2015-07-17 08:30,17,2.865,2.869,2.856,2.858,3801
20150801|2015-07-17 09:00,17,2.859,2.859,2.844,2.846,4251
20150801|2015-07-17 09:30,17,2.846,2.853,2.836,2.841,3835
20150801|2015-07-17 10:00,17,2.841,2.866,2.841,2.853,4774
20150801|2015-07-17 10:30,17,2.854,2.864,2.852,2.856,1838
20150801|2015-07-17 11:00,17,2.856,2.871,2.855,2.862,2407
20150801|2015-07-17 11:30,17,2.863,2.867,2.855,2.866,1973
20150801|2015-07-17 12:00,17,2.867,2.867,2.849,2.854,2686
20150801|2015-07-17 12:30,17,2.853,2.858,2.847,2.851,2050
20150801|2015-07-17 13:00,17,2.85,2.872,2.849,2.869,4963
20150801|2015-07-17 13:30,17,2.869,2.882,2.866,2.88,2369
20150801|2015-07-17 14:00,17,2.88,2.885,2.877,2.881,751
20150801|2015-07-17 14:30,17,2.882,2.885,2.877,2.885,914
20150801|2015-07-17 15:00,17,2.884,2.887,2.879,2.879,361
20150801|2015-07-17 15:30,17,2.879,2.884,2.878,2.884,226
20150801|2015-07-17 16:00,17,2.884,2.888,2.882,2.888,165
20150801|2015-07-19 17:00,20,2.843,2.851,2.83,2.836,1880
20150801|2015-07-19 17:30,20,2.835,2.839,2.835,2.838,95
20150801|2015-07-19 18:00,20,2.837,2.837,2.829,2.83,267
20150801|2015-07-19 18:30,20,2.829,2.83,2.825,2.829,293
20150801|2015-07-19 19:00,20,2.829,2.829,2.823,2.824,327
20150801|2015-07-19 19:30,20,2.825,2.828,2.823,2.824,116
20150801|2015-07-19 20:00,20,2.824,2.831,2.824,2.828,194
20150801|2015-07-19 20:30,20,2.828,2.828,2.825,2.827,86
20150801|2015-07-19 21:00,20,2.826,2.829,2.823,2.826,228
20150801|2015-07-19 21:30,20,2.827,2.831,2.824,2.827,203
20150801|2015-07-19 22:00,20,2.828,2.83,2.827,2.829,28
20150801|2015-07-19 22:30,20,2.83,2.831,2.828,2.831,18
20150801|2015-07-19 23:00,20,2.83,2.83,2.826,2.829,21
20150801|2015-07-19 23:30,20,2.829,2.831,2.826,2.829,36
20150801|2015-07-20 00:00,20,2.828,2.829,2.827,2.829,25
20150801|2015-07-20 00:30,20,2.828,2.828,2.826,2.827,29
20150801|2015-07-20 01:00,20,2.827,2.831,2.827,2.831,70
20150801|2015-07-20 01:30,20,2.831,2.831,2.828,2.83,92
20150801|2015-07-20 02:00,20,2.829,2.83,2.826,2.826,134
20150801|2015-07-20 02:30,20,2.827,2.829,2.826,2.828,132
20150801|2015-07-20 03:00,20,2.827,2.829,2.826,2.827,132
20150801|2015-07-20 03:30,20,2.828,2.828,2.825,2.826,107
20150801|2015-07-20 04:00,20,2.825,2.826,2.823,2.823,152
20150801|2015-07-20 04:30,20,2.823,2.832,2.823,2.831,143
20150801|2015-07-20 05:00,20,2.831,2.833,2.828,2.828,257
20150801|2015-07-20 05:30,20,2.828,2.83,2.824,2.827,290
20150801|2015-07-20 06:00,20,2.828,2.841,2.828,2.84,757
20150801|2015-07-20 06:30,20,2.84,2.855,2.837,2.839,1131
20150801|2015-07-20 07:00,20,2.839,2.84,2.807,2.811,4640
20150801|2015-07-20 07:30,20,2.811,2.833,2.807,2.808,5004
20150801|2015-07-20 08:00,20,2.809,2.812,2.785,2.798,12937
20150801|2015-07-20 08:30,20,2.799,2.806,2.794,2.799,6673
20150801|2015-07-20 09:00,20,2.798,2.806,2.794,2.798,3127
20150801|2015-07-20 09:30,20,2.798,2.804,2.794,2.803,2812
20150801|2015-07-20 10:00,20,2.802,2.819,2.802,2.814,4682
20150801|2015-07-20 10:30,20,2.813,2.819,2.812,2.818,2375
20150801|2015-07-20 11:00,20,2.818,2.865,2.817,2.856,14906
20150801|2015-07-20 11:30,20,2.857,2.874,2.854,2.857,9830
20150801|2015-07-20 12:00,20,2.856,2.859,2.828,2.831,6732
20150801|2015-07-20 12:30,20,2.831,2.835,2.816,2.818,5135
20150801|2015-07-20 13:00,20,2.818,2.832,2.806,2.825,9612
20150801|2015-07-20 13:30,20,2.825,2.829,2.822,2.828,1676
20150801|2015-07-20 14:00,20,2.828,2.829,2.823,2.825,412
20150801|2015-07-20 14:30,20,2.825,2.829,2.824,2.827,515
20150801|2015-07-20 15:00,20,2.826,2.83,2.825,2.83,319
20150801|2015-07-20 15:30,20,2.83,2.833,2.828,2.83,298
20150801|2015-07-20 16:00,20,2.83,2.831,2.828,2.831,109
20150801|2015-07-20 17:00,21,2.84,2.84,2.827,2.83,147
20150801|2015-07-20 17:30,21,2.829,2.834,2.829,2.834,23
20150801|2015-07-20 18:00,21,2.835,2.835,2.829,2.829,12
20150801|2015-07-20 18:30,21,2.829,2.831,2.822,2.828,101
20150801|2015-07-20 19:00,21,2.827,2.83,2.826,2.828,46
20150801|2015-07-20 19:30,21,2.829,2.832,2.829,2.832,31
20150801|2015-07-20 20:00,21,2.833,2.833,2.83,2.831,24
20150801|2015-07-20 20:30,21,2.831,2.831,2.827,2.827,28
20150801|2015-07-20 21:00,21,2.829,2.83,2.829,2.83,24
20150801|2015-07-20 21:30,21,2.828,2.828,2.828,2.828,5
20150801|2015-07-20 22:00,21,2.828,2.829,2.828,2.829,5
20150801|2015-07-20 22:30,21,2.829,2.829,2.827,2.828,11
20150801|2015-07-20 23:00,21,2.828,2.834,2.828,2.833,21
20150801|2015-07-20 23:30,21,2.832,2.833,2.83,2.831,42
20150801|2015-07-21 00:00,21,2.832,2.833,2.832,2.833,19
20150801|2015-07-21 00:30,21,2.833,2.833,2.832,2.832,20
20150801|2015-07-21 01:00,21,2.833,2.833,2.828,2.828,52
20150801|2015-07-21 01:30,21,2.828,2.832,2.827,2.831,25
20150801|2015-07-21 02:00,21,2.831,2.836,2.831,2.834,197
20150801|2015-07-21 02:30,21,2.834,2.836,2.832,2.834,100
20150801|2015-07-21 03:00,21,2.835,2.838,2.834,2.834,170
20150801|2015-07-21 03:30,21,2.836,2.838,2.828,2.836,293
20150801|2015-07-21 04:00,21,2.835,2.845,2.833,2.838,429
20150801|2015-07-21 04:30,21,2.839,2.843,2.838,2.839,70
20150801|2015-07-21 05:00,21,2.841,2.857,2.84,2.857,737
20150801|2015-07-21 05:30,21,2.858,2.868,2.857,2.859,970
20150801|2015-07-21 06:00,21,2.859,2.865,2.854,2.857,634
20150801|2015-07-21 06:30,21,2.857,2.868,2.851,2.856,1261
20150801|2015-07-21 07:00,21,2.855,2.876,2.846,2.872,3390
20150801|2015-07-21 07:30,21,2.872,2.876,2.856,2.863,4291
20150801|2015-07-21 08:00,21,2.863,2.885,2.857,2.881,7498
20150801|2015-07-21 08:30,21,2.881,2.885,2.866,2.873,6120
20150801|2015-07-21 09:00,21,2.872,2.877,2.86,2.862,3623
20150801|2015-07-21 09:30,21,2.861,2.874,2.86,2.871,3443
20150801|2015-07-21 10:00,21,2.871,2.876,2.866,2.87,2911
20150801|2015-07-21 10:30,21,2.87,2.877,2.864,2.871,2524
20150801|2015-07-21 11:00,21,2.872,2.877,2.859,2.862,4312
20150801|2015-07-21 11:30,21,2.862,2.872,2.861,2.867,2530
20150801|2015-07-21 12:00,21,2.867,2.873,2.862,2.871,1719
20150801|2015-07-21 12:30,21,2.872,2.884,2.866,2.874,5361
20150801|2015-07-21 13:00,21,2.875,2.886,2.874,2.884,8088
20150801|2015-07-21 13:30,21,2.883,2.887,2.882,2.883,2164
20150801|2015-07-21 14:00,21,2.883,2.89,2.882,2.887,1212
20150801|2015-07-21 14:30,21,2.887,2.894,2.887,2.888,1505
20150801|2015-07-21 15:00,21,2.888,2.892,2.887,2.889,284
20150801|2015-07-21 15:30,21,2.889,2.891,2.882,2.885,295
20150801|2015-07-21 16:00,21,2.885,2.889,2.883,2.886,140
20150801|2015-07-21 17:00,22,2.89,2.891,2.884,2.886,69
20150801|2015-07-21 17:30,22,2.885,2.885,2.883,2.884,10
20150801|2015-07-21 18:00,22,2.884,2.885,2.881,2.882,52
20150801|2015-07-21 18:30,22,2.883,2.883,2.881,2.882,56
20150801|2015-07-21 19:00,22,2.881,2.883,2.881,2.881,60
20150801|2015-07-21 19:30,22,2.881,2.882,2.88,2.881,78
20150801|2015-07-21 20:00,22,2.88,2.881,2.88,2.88,27
20150801|2015-07-21 20:30,22,2.88,2.881,2.88,2.88,25
20150801|2015-07-21 21:00,22,2.88,2.882,2.88,2.882,81
20150801|2015-07-21 21:30,22,2.882,2.882,2.882,2.882,10
20150801|2015-07-21 22:00,22,2.881,2.883,2.881,2.881,46
20150801|2015-07-21 22:30,22,2.881,2.882,2.88,2.88,11
20150801|2015-07-21 23:00,22,2.881,2.881,2.876,2.878,40
20150801|2015-07-21 23:30,22,2.878,2.882,2.873,2.88,146
20150801|2015-07-22 00:00,22,2.879,2.882,2.877,2.882,19
20150801|2015-07-22 00:30,22,2.883,2.884,2.879,2.879,35
20150801|2015-07-22 01:00,22,2.881,2.881,2.878,2.881,21
20150801|2015-07-22 01:30,22,2.883,2.887,2.883,2.886,81
20150801|2015-07-22 02:00,22,2.885,2.886,2.88,2.88,53
20150801|2015-07-22 02:30,22,2.879,2.883,2.877,2.879,45
20150801|2015-07-22 03:00,22,2.877,2.877,2.872,2.875,62
20150801|2015-07-22 03:30,22,2.875,2.875,2.87,2.874,119
20150801|2015-07-22 04:00,22,2.874,2.876,2.864,2.865,267
20150801|2015-07-22 04:30,22,2.864,2.869,2.864,2.867,43
20150801|2015-07-22 05:00,22,2.867,2.867,2.86,2.862,388
20150801|2015-07-22 05:30,22,2.862,2.885,2.861,2.879,800
20150801|2015-07-22 06:00,22,2.879,2.884,2.873,2.877,555
20150801|2015-07-22 06:30,22,2.877,2.879,2.86,2.864,803
20150801|2015-07-22 07:00,22,2.864,2.88,2.851,2.877,2073
20150801|2015-07-22 07:30,22,2.877,2.88,2.866,2.871,1315
20150801|2015-07-22 08:00,22,2.871,2.915,2.871,2.899,12755
20150801|2015-07-22 08:30,22,2.898,2.904,2.869,2.872,7310
20150801|2015-07-22 09:00,22,2.873,2.873,2.851,2.853,7898
20150801|2015-07-22 09:30,22,2.852,2.868,2.841,2.863,8741
20150801|2015-07-22 10:00,22,2.863,2.869,2.849,2.867,3908
20150801|2015-07-22 10:30,22,2.867,2.881,2.867,2.871,3892
20150801|2015-07-22 11:00,22,2.872,2.875,2.861,2.862,2794
20150801|2015-07-22 11:30,22,2.863,2.868,2.856,2.866,2711
20150801|2015-07-22 12:00,22,2.867,2.875,2.861,2.875,2361
20150801|2015-07-22 12:30,22,2.875,2.898,2.872,2.895,6523
20150801|2015-07-22 13:00,22,2.896,2.902,2.877,2.897,9041
20150801|2015-07-22 13:30,22,2.897,2.901,2.887,2.888,2433
20150801|2015-07-22 14:00,22,2.889,2.891,2.885,2.886,822
20150801|2015-07-22 14:30,22,2.886,2.892,2.885,2.887,801
20150801|2015-07-22 15:00,22,2.886,2.891,2.886,2.889,309
20150801|2015-07-22 15:30,22,2.89,2.893,2.887,2.89,329
20150801|2015-07-22 16:00,22,2.891,2.893,2.89,2.891,37
20150801|2015-07-22 17:00,23,2.894,2.896,2.887,2.889,147
20150801|2015-07-22 17:30,23,2.889,2.889,2.884,2.886,32
20150801|2015-07-22 18:00,23,2.886,2.886,2.885,2.885,16
20150801|2015-07-22 18:30,23,2.885,2.888,2.883,2.888,97
20150801|2015-07-22 19:00,23,2.887,2.888,2.887,2.888,15
20150801|2015-07-22 19:30,23,2.887,2.89,2.887,2.889,8
20150801|2015-07-22 20:00,23,2.89,2.892,2.89,2.89,40
20150801|2015-07-22 20:30,23,2.888,2.891,2.888,2.891,5
20150801|2015-07-22 21:00,23,2.889,2.889,2.888,2.888,4
20150801|2015-07-22 21:30,23,2.888,2.888,2.887,2.888,14
20150801|2015-07-22 22:00,23,2.888,2.888,2.887,2.887,9
20150801|2015-07-22 22:30,23,2.888,2.888,2.888,2.888,5
20150801|2015-07-22 23:00,23,2.887,2.887,2.879,2.881,152
20150801|2015-07-22 23:30,23,2.881,2.882,2.873,2.874,89
20150801|2015-07-23 00:00,23,2.874,2.877,2.874,2.877,32
20150801|2015-07-23 00:30,23,2.877,2.88,2.877,2.877,35
20150801|2015-07-23 01:00,23,2.877,2.882,2.877,2.879,54
20150801|2015-07-23 01:30,23,2.877,2.879,2.876,2.876,18
20150801|2015-07-23 02:00,23,2.876,2.882,2.876,2.882,138
20150801|2015-07-23 02:30,23,2.881,2.883,2.877,2.881,129
20150801|2015-07-23 03:00,23,2.882,2.883,2.877,2.881,78
20150801|2015-07-23 03:30,23,2.881,2.883,2.877,2.88,115
20150801|2015-07-23 04:00,23,2.881,2.893,2.879,2.89,399
20150801|2015-07-23 04:30,23,2.891,2.895,2.886,2.886,101
20150801|2015-07-23 05:00,23,2.885,2.885,2.876,2.884,230
20150801|2015-07-23 05:30,23,2.885,2.889,2.881,2.887,223
20150801|2015-07-23 06:00,23,2.885,2.889,2.879,2.886,222
20150801|2015-07-23 06:30,23,2.887,2.895,2.879,2.891,476
20150801|2015-07-23 07:00,23,2.893,2.902,2.886,2.897,1418
20150801|2015-07-23 07:30,23,2.897,2.908,2.896,2.903,1493
20150801|2015-07-23 08:00,23,2.903,2.914,2.899,2.901,4468
20150801|2015-07-23 08:30,23,2.901,2.912,2.892,2.909,3166
20150801|2015-07-23 09:00,23,2.908,2.92,2.905,2.91,7159
20150801|2015-07-23 09:30,23,2.912,2.951,2.852,2.871,33928
20150801|2015-07-23 10:00,23,2.871,2.871,2.858,2.861,5009
20150801|2015-07-23 10:30,23,2.861,2.867,2.853,2.863,4030
20150801|2015-07-23 11:00,23,2.864,2.88,2.86,2.863,4654
20150801|2015-07-23 11:30,23,2.863,2.869,2.848,2.859,5928
20150801|2015-07-23 12:00,23,2.859,2.86,2.844,2.847,3587
20150801|2015-07-23 12:30,23,2.846,2.846,2.822,2.825,8400
20150801|2015-07-23 13:00,23,2.824,2.836,2.812,2.814,13379
20150801|2015-07-23 13:30,23,2.815,2.818,2.809,2.813,3136
20150801|2015-07-23 14:00,23,2.813,2.817,2.807,2.815,1315
20150801|2015-07-23 14:30,23,2.815,2.822,2.814,2.821,698
20150801|2015-07-23 15:00,23,2.822,2.822,2.811,2.811,518
20150801|2015-07-23 15:30,23,2.813,2.813,2.808,2.808,259
20150801|2015-07-23 16:00,23,2.809,2.81,2.804,2.81,164
20150801|2015-07-23 17:00,24,2.807,2.815,2.805,2.808,148
20150801|2015-07-23 17:30,24,2.81,2.812,2.809,2.81,66
20150801|2015-07-23 18:00,24,2.811,2.812,2.808,2.809,43
20150801|2015-07-23 18:30,24,2.81,2.811,2.81,2.811,19
20150801|2015-07-23 19:00,24,2.813,2.814,2.808,2.81,21
20150801|2015-07-23 19:30,24,2.81,2.81,2.797,2.804,131
20150801|2015-07-23 20:00,24,2.804,2.811,2.8,2.805,159
20150801|2015-07-23 20:30,24,2.806,2.806,2.803,2.803,10
20150801|2015-07-23 21:00,24,2.803,2.805,2.803,2.804,7
20150801|2015-07-23 21:30,24,2.806,2.81,2.806,2.809,15
20150801|2015-07-23 22:00,24,2.81,2.815,2.808,2.815,36
20150801|2015-07-23 22:30,24,2.811,2.811,2.805,2.805,15
20150801|2015-07-23 23:00,24,2.805,2.805,2.794,2.795,46
20150801|2015-07-23 23:30,24,2.796,2.801,2.796,2.799,94
20150801|2015-07-24 00:00,24,2.799,2.807,2.799,2.806,52
20150801|2015-07-24 00:30,24,2.803,2.806,2.8,2.801,50
20150801|2015-07-24 01:00,24,2.804,2.806,2.801,2.805,25
20150801|2015-07-24 01:30,24,2.805,2.808,2.802,2.805,122
20150801|2015-07-24 02:00,24,2.804,2.815,2.803,2.81,169
20150801|2015-07-24 02:30,24,2.809,2.809,2.803,2.805,49
20150801|2015-07-24 03:00,24,2.806,2.809,2.804,2.806,44
20150801|2015-07-24 03:30,24,2.807,2.812,2.805,2.805,82
20150801|2015-07-24 04:00,24,2.807,2.807,2.792,2.793,306
20150801|2015-07-24 04:30,24,2.791,2.791,2.776,2.783,443
20150801|2015-07-24 05:00,24,2.783,2.788,2.777,2.78,285
20150801|2015-07-24 05:30,24,2.78,2.794,2.777,2.789,305
20150801|2015-07-24 06:00,24,2.789,2.791,2.785,2.786,203
20150801|2015-07-24 06:30,24,2.786,2.788,2.778,2.784,476
20150801|2015-07-24 07:00,24,2.785,2.789,2.778,2.78,854
20150801|2015-07-24 07:30,24,2.779,2.786,2.778,2.784,1739
20150801|2015-07-24 08:00,24,2.783,2.799,2.776,2.794,5346
20150801|2015-07-24 08:30,24,2.795,2.807,2.785,2.793,3173
20150801|2015-07-24 09:00,24,2.794,2.794,2.784,2.789,2069
20150801|2015-07-24 09:30,24,2.788,2.802,2.785,2.791,2183
20150801|2015-07-24 10:00,24,2.792,2.804,2.79,2.798,1177
20150801|2015-07-24 10:30,24,2.799,2.808,2.794,2.802,1469
20150801|2015-07-24 11:00,24,2.802,2.808,2.788,2.791,2426
20150801|2015-07-24 11:30,24,2.79,2.794,2.783,2.786,2194
20150801|2015-07-24 12:00,24,2.785,2.789,2.775,2.779,3022
20150801|2015-07-24 12:30,24,2.778,2.79,2.778,2.785,1565
20150801|2015-07-24 13:00,24,2.785,2.793,2.773,2.778,4489
20150801|2015-07-24 13:30,24,2.777,2.785,2.777,2.781,1821
20150801|2015-07-24 14:00,24,2.782,2.783,2.779,2.781,556
20150801|2015-07-24 14:30,24,2.781,2.783,2.779,2.783,831
20150801|2015-07-24 15:00,24,2.783,2.783,2.777,2.779,195
20150801|2015-07-24 15:30,24,2.778,2.783,2.777,2.782,175
20150801|2015-07-24 16:00,24,2.782,2.782,2.776,2.776,97
20150801|2015-07-26 17:00,27,2.745,2.752,2.735,2.743,1007
20150801|2015-07-26 17:30,27,2.742,2.743,2.74,2.741,30
20150801|2015-07-26 18:00,27,2.743,2.749,2.743,2.745,42
20150801|2015-07-26 18:30,27,2.745,2.746,2.742,2.743,55
20150801|2015-07-26 19:00,27,2.745,2.747,2.743,2.747,14
20150801|2015-07-26 19:30,27,2.747,2.749,2.747,2.749,9
20150801|2015-07-26 20:00,27,2.749,2.751,2.747,2.751,141
20150801|2015-07-26 20:30,27,2.749,2.75,2.748,2.75,9
20150801|2015-07-26 21:00,27,2.75,2.75,2.75,2.75,4
20150801|2015-07-26 21:30,27,2.75,2.754,2.75,2.751,13
20150801|2015-07-26 22:00,27,2.751,2.751,2.749,2.751,35
20150801|2015-07-26 22:30,27,2.75,2.752,2.75,2.752,4
20150801|2015-07-26 23:00,27,2.751,2.752,2.75,2.752,15
20150801|2015-07-26 23:30,27,2.752,2.757,2.752,2.756,120
20150801|2015-07-27 00:00,27,2.756,2.756,2.755,2.756,11
20150801|2015-07-27 00:30,27,2.756,2.757,2.755,2.756,12
20150801|2015-07-27 01:00,27,2.757,2.76,2.756,2.76,28
20150801|2015-07-27 01:30,27,2.762,2.762,2.759,2.761,47
20150801|2015-07-27 02:00,27,2.761,2.769,2.758,2.765,68
20150801|2015-07-27 02:30,27,2.766,2.766,2.751,2.762,171
20150801|2015-07-27 03:00,27,2.761,2.764,2.761,2.761,20
20150801|2015-07-27 03:30,27,2.762,2.768,2.756,2.757,128
20150801|2015-07-27 04:00,27,2.758,2.765,2.758,2.765,55
20150801|2015-07-27 04:30,27,2.764,2.766,2.76,2.761,59
20150801|2015-07-27 05:00,27,2.761,2.763,2.756,2.763,94
20150801|2015-07-27 05:30,27,2.763,2.767,2.761,2.766,115
20150801|2015-07-27 06:00,27,2.766,2.769,2.756,2.758,266
20150801|2015-07-27 06:30,27,2.757,2.764,2.75,2.763,472
20150801|2015-07-27 07:00,27,2.763,2.773,2.756,2.759,902
20150801|2015-07-27 07:30,27,2.759,2.792,2.757,2.787,2664
20150801|2015-07-27 08:00,27,2.788,2.8,2.768,2.799,3251
20150801|2015-07-27 08:30,27,2.799,2.82,2.793,2.817,3551
20150801|2015-07-27 09:00,27,2.817,2.818,2.801,2.812,1989
20150801|2015-07-27 09:30,27,2.813,2.818,2.792,2.793,2061
20150801|2015-07-27 10:00,27,2.793,2.809,2.792,2.799,1420
20150801|2015-07-27 10:30,27,2.798,2.81,2.795,2.799,1430
20150801|2015-07-27 11:00,27,2.798,2.806,2.793,2.799,1091
20150801|2015-07-27 11:30,27,2.799,2.807,2.795,2.8,1285
20150801|2015-07-27 12:00,27,2.799,2.8,2.785,2.788,1533
20150801|2015-07-27 12:30,27,2.788,2.801,2.786,2.799,1125
20150801|2015-07-27 13:00,27,2.799,2.801,2.785,2.79,2135
20150801|2015-07-27 13:30,27,2.789,2.794,2.787,2.794,620
20150801|2015-07-27 14:00,27,2.794,2.795,2.792,2.792,338
20150801|2015-07-27 14:30,27,2.792,2.793,2.789,2.79,375
20150801|2015-07-27 15:00,27,2.791,2.794,2.789,2.794,115
20150801|2015-07-27 15:30,27,2.794,2.796,2.792,2.795,93
20150801|2015-07-27 16:00,27,2.796,2.798,2.795,2.798,54
20150801|2015-07-27 17:00,28,2.796,2.8,2.791,2.791,50
20150801|2015-07-27 17:30,28,2.791,2.791,2.788,2.788,9
20150801|2015-07-27 18:30,28,2.788,2.788,2.787,2.788,18
20150801|2015-07-27 19:00,28,2.79,2.796,2.79,2.791,18
20150801|2015-07-27 19:30,28,2.792,2.792,2.784,2.788,55
20150801|2015-07-27 20:00,28,2.785,2.785,2.783,2.784,18
20150801|2015-07-27 20:30,28,2.783,2.785,2.783,2.785,6
20150801|2015-07-27 21:00,28,2.784,2.784,2.783,2.783,11
20150801|2015-07-27 21:30,28,2.784,2.785,2.784,2.785,3
20150801|2015-07-27 22:30,28,2.787,2.791,2.787,2.791,5
20150801|2015-07-27 23:30,28,2.792,2.797,2.789,2.79,38
20150801|2015-07-28 00:00,28,2.79,2.79,2.787,2.789,24
20150801|2015-07-28 00:30,28,2.789,2.793,2.788,2.79,18
20150801|2015-07-28 01:00,28,2.791,2.793,2.791,2.791,10
20150801|2015-07-28 01:30,28,2.793,2.793,2.791,2.792,5
20150801|2015-07-28 02:00,28,2.793,2.793,2.787,2.788,16
20150801|2015-07-28 02:30,28,2.789,2.791,2.78,2.781,20
20150801|2015-07-28 03:00,28,2.78,2.784,2.777,2.783,51
20150801|2015-07-28 03:30,28,2.786,2.786,2.778,2.78,27
20150801|2015-07-28 04:00,28,2.784,2.792,2.782,2.789,39
20150801|2015-07-28 04:30,28,2.789,2.805,2.788,2.8,122
20150801|2015-07-28 05:00,28,2.801,2.801,2.788,2.789,51
20150801|2015-07-28 05:30,28,2.788,2.813,2.787,2.811,152
20150801|2015-07-28 06:00,28,2.813,2.814,2.799,2.801,193
20150801|2015-07-28 06:30,28,2.805,2.816,2.805,2.813,153
20150801|2015-07-28 07:00,28,2.813,2.821,2.811,2.815,403
20150801|2015-07-28 07:30,28,2.815,2.82,2.802,2.807,515
20150801|2015-07-28 08:00,28,2.806,2.818,2.802,2.811,778
20150801|2015-07-28 08:30,28,2.811,2.826,2.811,2.82,958
20150801|2015-07-28 09:00,28,2.822,2.828,2.815,2.826,702
20150801|2015-07-28 09:30,28,2.826,2.843,2.825,2.833,1450
20150801|2015-07-28 10:00,28,2.834,2.849,2.834,2.847,1344
20150801|2015-07-28 10:30,28,2.847,2.852,2.834,2.84,977
20150801|2015-07-28 11:00,28,2.841,2.849,2.835,2.841,1119
20150801|2015-07-28 11:30,28,2.84,2.845,2.811,2.812,1897
20150801|2015-07-28 12:00,28,2.812,2.824,2.799,2.809,1719
20150801|2015-07-28 12:30,28,2.809,2.823,2.794,2.821,1775
20150801|2015-07-28 13:00,28,2.821,2.835,2.81,2.823,7358
20150801|2015-07-28 13:30,28,2.823,2.825,2.82,2.822,1302
20150801|2015-07-28 14:00,28,2.822,2.824,2.82,2.821,297
20150801|2015-07-28 14:30,28,2.821,2.823,2.818,2.82,208
20150801|2015-07-28 15:00,28,2.822,2.837,2.82,2.835,389
20150801|2015-07-28 15:30,28,2.833,2.839,2.833,2.835,105
20150801|2015-07-28 16:00,28,2.836,2.84,2.834,2.838,72
20150801|2015-07-28 17:00,29,2.841,2.841,2.834,2.834,9
20150801|2015-07-28 18:00,29,2.84,2.84,2.84,2.84,1
20150801|2015-07-28 18:30,29,2.842,2.842,2.842,2.842,2
20150801|2015-07-28 19:30,29,2.84,2.84,2.84,2.84,25
20150801|2015-07-28 20:00,29,2.842,2.842,2.84,2.84,5
20150801|2015-07-28 20:30,29,2.84,2.842,2.84,2.842,25
20150801|2015-07-28 21:30,29,2.842,2.842,2.84,2.842,6
20150801|2015-07-28 23:00,29,2.843,2.849,2.843,2.847,52
20150801|2015-07-28 23:30,29,2.834,2.841,2.834,2.841,12
20150801|2015-07-29 01:00,29,2.845,2.845,2.84,2.84,24
20150801|2015-07-29 01:30,29,2.84,2.84,2.838,2.838,7
20150801|2015-07-29 02:00,29,2.84,2.845,2.84,2.844,18
20150801|2015-07-29 03:00,29,2.838,2.838,2.836,2.836,2
20150801|2015-07-29 03:30,29,2.846,2.861,2.846,2.857,61
20150801|2015-07-29 04:00,29,2.857,2.859,2.857,2.859,7
20150801|2015-07-29 04:30,29,2.86,2.863,2.86,2.863,15
20150801|2015-07-29 05:00,29,2.862,2.868,2.854,2.854,255
20150801|2015-07-29 05:30,29,2.86,2.86,2.855,2.858,23
20150801|2015-07-29 06:00,29,2.857,2.867,2.854,2.864,49
20150801|2015-07-29 06:30,29,2.868,2.873,2.86,2.865,129
20150801|2015-07-29 07:00,29,2.864,2.866,2.841,2.841,137
20150801|2015-07-29 07:30,29,2.842,2.852,2.831,2.847,363
20150801|2015-07-29 08:00,29,2.847,2.855,2.846,2.854,347
20150801|2015-07-29 08:30,29,2.853,2.861,2.853,2.854,327
20150801|2015-07-29 09:00,29,2.856,2.858,2.845,2.853,266
20150801|2015-07-29 09:30,29,2.847,2.848,2.839,2.843,106
20150801|2015-07-29 10:00,29,2.845,2.847,2.843,2.847,33
20150801|2015-07-29 10:30,29,2.845,2.85,2.844,2.846,106
20150801|2015-07-29 11:00,29,2.846,2.85,2.842,2.85,83
20150801|2015-07-29 11:30,29,2.85,2.866,2.85,2.866,171
20150801|2015-07-29 12:00,29,2.857,2.863,2.857,2.86,35
20150801|2015-07-29 12:30,29,2.859,2.882,2.859,2.863,482
20150801|2015-07-29 13:00,29,2.862,2.895,2.862,2.882,1560
20150901|2015-02-03 07:30,3,2.805,2.81,2.805,2.807,17
20150901|2015-02-03 08:00,3,2.809,2.81,2.795,2.795,14
20150901|2015-02-03 08:30,3,2.802,2.802,2.788,2.8,26
20150901|2015-02-03 09:00,3,2.806,2.811,2.805,2.81,18
20150901|2015-02-03 09:30,3,2.814,2.823,2.814,2.818,45
20150901|2015-02-03 10:00,3,2.816,2.816,2.8,2.8,51
20150901|2015-02-03 10:30,3,2.804,2.813,2.798,2.813,56
20150901|2015-02-03 11:00,3,2.818,2.843,2.818,2.843,100
20150901|2015-02-03 11:30,3,2.843,2.886,2.842,2.886,176
20150901|2015-02-03 12:00,3,2.877,2.885,2.875,2.883,46
20150901|2015-02-03 12:30,3,2.894,2.894,2.873,2.874,40
20150901|2015-02-03 13:00,3,2.881,2.881,2.868,2.88,115
20150901|2015-02-03 13:30,3,2.871,2.871,2.865,2.869,48
20150901|2015-02-03 14:30,3,2.872,2.872,2.869,2.869,2
20150901|2015-02-03 15:00,3,2.879,2.879,2.879,2.879,1
20150901|2015-02-03 23:30,4,2.882,2.882,2.882,2.882,1
20150901|2015-02-04 05:00,4,2.831,2.831,2.831,2.831,1
20150901|2015-02-04 05:30,4,2.871,2.871,2.871,2.871,1
20150901|2015-02-04 06:30,4,2.851,2.851,2.851,2.851,1
20150901|2015-02-04 07:00,4,2.858,2.858,2.853,2.853,2
20150901|2015-02-04 07:30,4,2.855,2.877,2.855,2.872,14
20150901|2015-02-04 08:00,4,2.873,2.873,2.845,2.845,27
20150901|2015-02-04 08:30,4,2.839,2.839,2.812,2.815,14
20150901|2015-02-04 09:00,4,2.822,2.822,2.804,2.821,39
20150901|2015-02-04 09:30,4,2.815,2.818,2.807,2.812,7
20150901|2015-02-04 10:00,4,2.803,2.814,2.803,2.805,18
20150901|2015-02-04 10:30,4,2.809,2.82,2.808,2.814,15
20150901|2015-02-04 11:00,4,2.807,2.815,2.8,2.8,106
20150901|2015-02-04 11:30,4,2.799,2.804,2.79,2.791,27
20150901|2015-02-04 12:00,4,2.798,2.807,2.792,2.807,84
20150901|2015-02-04 12:30,4,2.802,2.812,2.8,2.81,47
20150901|2015-02-04 13:00,4,2.81,2.815,2.796,2.805,60
20150901|2015-02-04 13:30,4,2.805,2.805,2.802,2.802,30
20150901|2015-02-04 14:00,4,2.798,2.807,2.798,2.807,9
20150901|2015-02-04 14:30,4,2.809,2.809,2.809,2.809,7
20150901|2015-02-04 15:00,4,2.808,2.808,2.807,2.807,2
20150901|2015-02-04 19:00,5,2.82,2.82,2.82,2.82,1
20150901|2015-02-04 21:30,5,2.817,2.817,2.817,2.817,1
20150901|2015-02-04 23:30,5,2.819,2.82,2.819,2.82,5
20150901|2015-02-05 02:30,5,2.819,2.819,2.819,2.819,1
20150901|2015-02-05 04:30,5,2.828,2.828,2.828,2.828,1
20150901|2015-02-05 06:00,5,2.814,2.814,2.814,2.814,1
20150901|2015-02-05 06:30,5,2.803,2.803,2.777,2.778,13
20150901|2015-02-05 07:00,5,2.782,2.784,2.781,2.781,15
20150901|2015-02-05 07:30,5,2.794,2.797,2.794,2.797,3
20150901|2015-02-05 08:00,5,2.781,2.79,2.771,2.773,86
20150901|2015-02-05 08:30,5,2.777,2.781,2.775,2.779,17
20150901|2015-02-05 09:00,5,2.788,2.788,2.766,2.768,46
20150901|2015-02-05 09:30,5,2.743,2.772,2.74,2.762,72
20150901|2015-02-05 10:00,5,2.746,2.765,2.746,2.764,54
20150901|2015-02-05 10:30,5,2.769,2.788,2.748,2.787,114
20150901|2015-02-05 11:00,5,2.786,2.797,2.783,2.787,106
20150901|2015-02-05 11:30,5,2.775,2.775,2.76,2.769,82
20150901|2015-02-05 12:00,5,2.77,2.773,2.764,2.764,37
20150901|2015-02-05 12:30,5,2.76,2.763,2.757,2.759,18
20150901|2015-02-05 13:00,5,2.753,2.767,2.75,2.758,50
20150901|2015-02-05 13:30,5,2.762,2.763,2.762,2.763,2
20150901|2015-02-05 14:00,5,2.763,2.763,2.761,2.761,13
20150901|2015-02-05 14:30,5,2.757,2.759,2.754,2.756,96
20150901|2015-02-05 15:00,5,2.76,2.764,2.76,2.764,20
20150901|2015-02-05 15:30,5,2.765,2.765,2.765,2.765,1
20150901|2015-02-05 23:30,6,2.782,2.782,2.782,2.782,1
20150901|2015-02-06 02:30,6,2.785,2.785,2.785,2.785,1
20150901|2015-02-06 05:30,6,2.777,2.777,2.777,2.777,1
20150901|2015-02-06 06:00,6,2.757,2.757,2.757,2.757,1
20150901|2015-02-06 07:00,6,2.745,2.745,2.745,2.745,1
20150901|2015-02-06 07:30,6,2.756,2.756,2.756,2.756,1
20150901|2015-02-06 08:00,6,2.755,2.772,2.755,2.764,23
20150901|2015-02-06 08:30,6,2.769,2.781,2.766,2.777,87
20150901|2015-02-06 09:00,6,2.78,2.784,2.778,2.782,23
20150901|2015-02-06 09:30,6,2.78,2.781,2.764,2.78,29
20150901|2015-02-06 10:00,6,2.785,2.786,2.764,2.764,40
20150901|2015-02-06 10:30,6,2.762,2.764,2.76,2.76,6
20150901|2015-02-06 11:00,6,2.753,2.76,2.753,2.757,146
20150901|2015-02-06 11:30,6,2.774,2.779,2.76,2.761,31
20150901|2015-02-06 12:00,6,2.758,2.76,2.758,2.76,2
20150901|2015-02-06 12:30,6,2.758,2.76,2.754,2.76,27
20150901|2015-02-06 13:00,6,2.765,2.77,2.758,2.764,29
20150901|2015-02-06 13:30,6,2.766,2.766,2.766,2.766,19
20150901|2015-02-06 15:00,6,2.761,2.761,2.76,2.76,2
20150901|2015-02-08 17:00,9,2.813,2.825,2.804,2.813,121
20150901|2015-02-08 20:00,9,2.828,2.828,2.827,2.827,8
20150901|2015-02-08 21:30,9,2.82,2.82,2.82,2.82,1
20150901|2015-02-08 22:00,9,2.82,2.82,2.818,2.818,5
20150901|2015-02-08 23:30,9,2.832,2.832,2.832,2.832,1
20150901|2015-02-09 00:00,9,2.831,2.831,2.831,2.831,1
20150901|2015-02-09 01:00,9,2.847,2.847,2.842,2.842,9
20150901|2015-02-09 03:30,9,2.846,2.846,2.846,2.846,10
20150901|2015-02-09 05:00,9,2.84,2.84,2.839,2.839,2
20150901|2015-02-09 05:30,9,2.818,2.819,2.818,2.819,2
20150901|2015-02-09 06:30,9,2.814,2.815,2.805,2.812,17
20150901|2015-02-09 07:00,9,2.815,2.815,2.803,2.803,12
20150901|2015-02-09 07:30,9,2.8,2.811,2.792,2.798,45
20150901|2015-02-09 08:00,9,2.8,2.8,2.764,2.783,86
20150901|2015-02-09 08:30,9,2.783,2.783,2.756,2.756,61
20150901|2015-02-09 09:00,9,2.764,2.789,2.764,2.789,66
20150901|2015-02-09 09:30,9,2.783,2.79,2.778,2.788,15
20150901|2015-02-09 10:00,9,2.79,2.796,2.788,2.79,7
20150901|2015-02-09 10:30,9,2.79,2.79,2.769,2.769,4
20150901|2015-02-09 11:00,9,2.769,2.778,2.765,2.778,39
20150901|2015-02-09 11:30,9,2.78,2.78,2.771,2.775,17
20150901|2015-02-09 12:00,9,2.774,2.774,2.768,2.77,21
20150901|2015-02-09 12:30,9,2.78,2.795,2.78,2.795,13
20150901|2015-02-09 13:00,9,2.798,2.798,2.777,2.793,64
20150901|2015-02-09 14:00,9,2.799,2.807,2.799,2.807,12
20150901|2015-02-09 14:30,9,2.806,2.806,2.795,2.796,93
20150901|2015-02-09 15:00,9,2.797,2.809,2.797,2.804,36
20150901|2015-02-09 15:30,9,2.807,2.807,2.803,2.807,71
20150901|2015-02-09 23:30,10,2.815,2.815,2.815,2.815,1
20150901|2015-02-10 01:00,10,2.827,2.827,2.827,2.827,1
20150901|2015-02-10 05:00,10,2.829,2.83,2.829,2.83,6
20150901|2015-02-10 06:00,10,2.819,2.819,2.818,2.818,2
20150901|2015-02-10 06:30,10,2.814,2.814,2.811,2.813,14
20150901|2015-02-10 07:00,10,2.819,2.824,2.818,2.824,19
20150901|2015-02-10 07:30,10,2.82,2.835,2.816,2.833,23
20150901|2015-02-10 08:00,10,2.833,2.857,2.832,2.852,89
20150901|2015-02-10 08:30,10,2.849,2.85,2.839,2.839,42
20150901|2015-02-10 09:00,10,2.844,2.846,2.84,2.846,15
20150901|2015-02-10 09:30,10,2.842,2.871,2.841,2.867,71
20150901|2015-02-10 10:00,10,2.863,2.874,2.861,2.874,30
20150901|2015-02-10 10:30,10,2.871,2.9,2.871,2.898,139
20150901|2015-02-10 11:00,10,2.896,2.906,2.879,2.906,47
20150901|2015-02-10 11:30,10,2.902,2.911,2.901,2.903,53
20150901|2015-02-10 12:00,10,2.906,2.906,2.885,2.888,37
20150901|2015-02-10 12:30,10,2.889,2.889,2.857,2.857,71
20150901|2015-02-10 13:00,10,2.861,2.869,2.855,2.862,95
20150901|2015-02-10 13:30,10,2.857,2.857,2.854,2.855,64
20150901|2015-02-10 14:00,10,2.858,2.858,2.858,2.858,1
20150901|2015-02-10 14:30,10,2.863,2.863,2.861,2.861,6
20150901|2015-02-10 15:00,10,2.864,2.867,2.861,2.865,90
20150901|2015-02-10 22:30,11,2.865,2.865,2.864,2.864,5
20150901|2015-02-11 00:00,11,2.883,2.883,2.883,2.883,1
20150901|2015-02-11 04:00,11,2.917,2.917,2.914,2.914,5
20150901|2015-02-11 05:00,11,2.922,2.922,2.922,2.922,2
20150901|2015-02-11 06:00,11,2.96,2.968,2.96,2.968,2
20150901|2015-02-11 06:30,11,2.976,2.992,2.967,2.984,64
20150901|2015-02-11 07:00,11,2.981,2.981,2.958,2.959,62
20150901|2015-02-11 07:30,11,2.971,2.975,2.971,2.974,16
20150901|2015-02-11 08:00,11,2.965,2.987,2.958,2.985,135
20150901|2015-02-11 08:30,11,2.977,2.979,2.936,2.948,186
20150901|2015-02-11 09:00,11,2.941,2.951,2.91,2.91,49
20150901|2015-02-11 09:30,11,2.91,2.915,2.905,2.915,23
20150901|2015-02-11 10:00,11,2.914,2.937,2.914,2.926,15
20150901|2015-02-11 10:30,11,2.926,2.926,2.901,2.903,44
20150901|2015-02-11 11:00,11,2.916,2.923,2.909,2.909,49
20150901|2015-02-11 11:30,11,2.91,2.914,2.901,2.914,34
20150901|2015-02-11 12:00,11,2.907,2.929,2.907,2.929,41
20150901|2015-02-11 12:30,11,2.932,2.955,2.925,2.926,86
20150901|2015-02-11 13:00,11,2.932,2.939,2.926,2.935,64
20150901|2015-02-11 13:30,11,2.933,2.938,2.931,2.938,21
20150901|2015-02-11 14:00,11,2.938,2.953,2.936,2.95,70
20150901|2015-02-11 14:30,11,2.952,2.952,2.952,2.952,1
20150901|2015-02-12 02:30,12,2.958,2.958,2.958,2.958,1
20150901|2015-02-12 03:00,12,2.986,2.986,2.986,2.986,1
20150901|2015-02-12 03:30,12,2.998,2.998,2.998,2.998,1
20150901|2015-02-12 05:00,12,2.983,2.983,2.983,2.983,1
20150901|2015-02-12 05:30,12,2.985,2.985,2.985,2.985,1
20150901|2015-02-12 06:30,12,2.972,2.972,2.964,2.964,3
20150901|2015-02-12 07:00,12,2.974,2.98,2.963,2.963,11
20150901|2015-02-12 07:30,12,2.965,2.965,2.94,2.94,33
20150901|2015-02-12 08:00,12,2.936,2.936,2.918,2.931,72
20150901|2015-02-12 08:30,12,2.927,2.943,2.927,2.943,32
20150901|2015-02-12 09:00,12,2.94,2.94,2.92,2.92,48
20150901|2015-02-12 09:30,12,2.896,2.915,2.885,2.896,74
20150901|2015-02-12 10:00,12,2.889,2.889,2.852,2.852,134
20150901|2015-02-12 10:30,12,2.851,2.862,2.837,2.85,87
20150901|2015-02-12 11:00,12,2.847,2.857,2.839,2.857,48
20150901|2015-02-12 11:30,12,2.846,2.86,2.843,2.86,86
20150901|2015-02-12 12:00,12,2.866,2.873,2.853,2.87,42
20150901|2015-02-12 12:30,12,2.877,2.883,2.872,2.88,36
20150901|2015-02-12 13:00,12,2.889,2.889,2.872,2.878,115
20150901|2015-02-12 13:30,12,2.877,2.883,2.877,2.882,16
20150901|2015-02-12 14:00,12,2.883,2.884,2.883,2.884,7
20150901|2015-02-12 14:30,12,2.886,2.887,2.881,2.881,38
20150901|2015-02-12 15:00,12,2.883,2.885,2.881,2.881,12
20150901|2015-02-12 15:30,12,2.879,2.881,2.878,2.878,52
20150901|2015-02-12 16:00,12,2.881,2.881,2.881,2.881,2
20150901|2015-02-13 00:00,13,2.914,2.914,2.914,2.914,1
20150901|2015-02-13 04:30,13,2.888,2.888,2.882,2.882,2
20150901|2015-02-13 05:30,13,2.861,2.861,2.861,2.861,1
20150901|2015-02-13 06:00,13,2.859,2.859,2.859,2.859,1
20150901|2015-02-13 06:30,13,2.847,2.847,2.847,2.847,2
20150901|2015-02-13 07:00,13,2.838,2.864,2.835,2.845,48
20150901|2015-02-13 07:30,13,2.851,2.854,2.838,2.838,15
20150901|2015-02-13 08:00,13,2.84,2.849,2.835,2.841,76
20150901|2015-02-13 08:30,13,2.841,2.847,2.838,2.844,16
20150901|2015-02-13 09:00,13,2.85,2.857,2.847,2.847,21
20150901|2015-02-13 09:30,13,2.845,2.849,2.84,2.84,32
20150901|2015-02-13 10:00,13,2.846,2.858,2.846,2.858,27
20150901|2015-02-13 10:30,13,2.863,2.875,2.861,2.871,29
20150901|2015-02-13 11:00,13,2.873,2.892,2.873,2.892,53
20150901|2015-02-13 11:30,13,2.891,2.918,2.891,2.915,85
20150901|2015-02-13 12:00,13,2.914,2.937,2.912,2.931,147
20150901|2015-02-13 12:30,13,2.93,2.93,2.919,2.92,115
20150901|2015-02-13 13:00,13,2.948,2.954,2.947,2.947,4
20150901|2015-02-13 13:30,13,2.948,2.951,2.94,2.943,68
20150901|2015-02-13 14:00,13,2.939,2.939,2.931,2.931,20
20150901|2015-02-13 14:30,13,2.938,2.938,2.933,2.933,5
20150901|2015-02-15 17:00,17,2.947,2.947,2.947,2.947,1
20150901|2015-02-15 20:30,17,2.974,2.974,2.974,2.974,3
20150901|2015-02-16 00:30,17,2.991,2.991,2.991,2.991,1
20150901|2015-02-16 02:00,17,2.996,2.996,2.99,2.99,2
20150901|2015-02-16 08:00,17,2.98,2.995,2.971,2.995,20
20150901|2015-02-16 08:30,17,2.988,3.005,2.988,2.999,56
20150901|2015-02-16 09:00,17,3.001,3.006,3.001,3.006,8
20150901|2015-02-16 09:30,17,3.006,3.01,3.006,3.01,11
20150901|2015-02-16 10:00,17,3.01,3.013,2.991,2.991,20
20150901|2015-02-16 10:30,17,3,3.016,3,3.016,9
20150901|2015-02-16 11:00,17,3.01,3.016,3.009,3.016,5
20150901|2015-02-16 11:30,17,2.995,3.002,2.995,3.002,4
20150901|2015-02-16 17:00,17,3.002,3.002,2.983,2.983,2
20150901|2015-02-16 18:00,17,2.975,2.975,2.975,2.975,1
20150901|2015-02-17 01:30,17,2.973,2.973,2.973,2.973,2
20150901|2015-02-17 02:00,17,2.966,2.969,2.966,2.969,8
20150901|2015-02-17 06:00,17,2.968,2.974,2.968,2.974,3
20150901|2015-02-17 06:30,17,2.998,3,2.997,3,9
20150901|2015-02-17 07:00,17,2.987,2.987,2.965,2.965,25
20150901|2015-02-17 07:30,17,2.967,2.981,2.966,2.981,17
20150901|2015-02-17 08:00,17,2.965,2.965,2.929,2.929,19
20150901|2015-02-17 08:30,17,2.922,2.922,2.897,2.9,32
20150901|2015-02-17 09:00,17,2.914,2.917,2.906,2.91,19
20150901|2015-02-17 09:30,17,2.908,2.908,2.87,2.879,13
20150901|2015-02-17 10:00,17,2.881,2.89,2.879,2.879,47
20150901|2015-02-17 10:30,17,2.897,2.897,2.887,2.888,11
20150901|2015-02-17 11:00,17,2.878,2.878,2.868,2.868,35
20150901|2015-02-17 11:30,17,2.86,2.869,2.85,2.869,112
20150901|2015-02-17 12:00,17,2.874,2.877,2.87,2.877,10
20150901|2015-02-17 12:30,17,2.887,2.895,2.883,2.894,41
20150901|2015-02-17 13:00,17,2.908,2.92,2.908,2.913,225
20150901|2015-02-17 13:30,17,2.914,2.915,2.914,2.915,18
20150901|2015-02-17 14:00,17,2.921,2.921,2.921,2.921,2
20150901|2015-02-17 15:30,17,2.926,2.926,2.926,2.926,22
20150901|2015-02-17 23:30,18,2.918,2.918,2.918,2.918,1
20150901|2015-02-18 02:00,18,2.893,2.893,2.893,2.893,1
20150901|2015-02-18 04:00,18,2.904,2.904,2.904,2.904,1
20150901|2015-02-18 05:00,18,2.9,2.9,2.9,2.9,25
20150901|2015-02-18 05:30,18,2.9,2.9,2.9,2.9,1
20150901|2015-02-18 06:00,18,2.9,2.9,2.895,2.895,3
20150901|2015-02-18 06:30,18,2.918,2.918,2.918,2.918,1
20150901|2015-02-18 07:00,18,2.907,2.907,2.906,2.906,5
20150901|2015-02-18 07:30,18,2.899,2.915,2.897,2.903,22
20150901|2015-02-18 08:00,18,2.91,2.917,2.901,2.917,13
20150901|2015-02-18 08:30,18,2.917,2.927,2.901,2.904,55
20150901|2015-02-18 09:00,18,2.915,2.917,2.911,2.911,20
20150901|2015-02-18 09:30,18,2.918,2.93,2.915,2.93,47
20150901|2015-02-18 10:00,18,2.928,2.932,2.907,2.918,59
20150901|2015-02-18 10:30,18,2.92,2.952,2.916,2.95,48
20150901|2015-02-18 11:00,18,2.954,2.966,2.945,2.948,80
20150901|2015-02-18 11:30,18,2.935,2.956,2.932,2.939,72
20150901|2015-02-18 12:00,18,2.937,2.948,2.928,2.942,12
20150901|2015-02-18 12:30,18,2.944,2.96,2.936,2.957,25
20150901|2015-02-18 13:00,18,2.962,2.977,2.953,2.974,89
20150901|2015-02-18 13:30,18,2.973,2.974,2.973,2.973,8
20150901|2015-02-18 14:00,18,2.973,2.973,2.961,2.961,28
20150901|2015-02-18 14:30,18,2.953,2.953,2.953,2.953,1
20150901|2015-02-18 15:00,18,2.956,2.956,2.956,2.956,8
20150901|2015-02-18 21:30,19,2.961,2.961,2.96,2.96,4
20150901|2015-02-18 23:00,19,2.98,2.98,2.98,2.98,1
20150901|2015-02-18 23:30,19,2.988,2.988,2.988,2.988,1
20150901|2015-02-19 01:00,19,2.986,2.986,2.986,2.986,1
20150901|2015-02-19 01:30,19,2.984,2.984,2.984,2.984,1
20150901|2015-02-19 03:30,19,2.979,2.979,2.979,2.979,1
20150901|2015-02-19 04:30,19,3.002,3.002,2.999,2.999,8
20150901|2015-02-19 05:30,19,3.006,3.006,3.006,3.006,1
20150901|2015-02-19 06:00,19,3.011,3.014,3.011,3.014,2
20150901|2015-02-19 06:30,19,3.008,3.008,3.008,3.008,1
20150901|2015-02-19 07:00,19,2.998,2.998,2.998,2.998,4
20150901|2015-02-19 07:30,19,2.992,2.992,2.972,2.973,5
20150901|2015-02-19 08:00,19,2.978,2.98,2.959,2.972,36
20150901|2015-02-19 08:30,19,2.961,2.976,2.961,2.976,17
20150901|2015-02-19 09:00,19,2.974,2.974,2.957,2.957,48
20150901|2015-02-19 09:30,19,2.956,2.985,2.934,2.973,86
20150901|2015-02-19 10:00,19,2.981,3,2.971,2.983,119
20150901|2015-02-19 10:30,19,2.983,2.983,2.948,2.957,120
20150901|2015-02-19 11:00,19,2.94,2.956,2.932,2.944,50
20150901|2015-02-19 11:30,19,2.946,2.946,2.935,2.935,11
20150901|2015-02-19 12:00,19,2.957,2.972,2.948,2.963,43
20150901|2015-02-19 12:30,19,2.962,2.984,2.962,2.984,21
20150901|2015-02-19 13:00,19,2.981,3,2.981,2.997,130
20150901|2015-02-19 13:30,19,2.996,2.996,2.978,2.978,9
20150901|2015-02-19 14:00,19,2.979,2.979,2.976,2.976,2
20150901|2015-02-19 14:30,19,2.987,2.993,2.981,2.981,31
20150901|2015-02-19 15:00,19,2.979,2.979,2.979,2.979,1
20150901|2015-02-19 15:30,19,2.989,2.989,2.989,2.989,1
20150901|2015-02-19 22:30,20,2.965,2.965,2.965,2.965,1
20150901|2015-02-19 23:30,20,2.995,2.996,2.995,2.996,2
20150901|2015-02-20 00:30,20,3.007,3.007,3.007,3.007,1
20150901|2015-02-20 02:00,20,3.015,3.015,3.015,3.015,1
20150901|2015-02-20 03:00,20,3.022,3.022,3.022,3.022,1
20150901|2015-02-20 04:00,20,3.028,3.037,3.028,3.035,8
20150901|2015-02-20 04:30,20,3.05,3.067,3.05,3.067,4
20150901|2015-02-20 05:00,20,3.062,3.062,3.058,3.058,5
20150901|2015-02-20 05:30,20,3.06,3.06,3.051,3.051,2
20150901|2015-02-20 06:00,20,3.038,3.038,3.038,3.038,1
20150901|2015-02-20 06:30,20,3.044,3.044,3.044,3.044,2
20150901|2015-02-20 07:00,20,3.059,3.072,3.055,3.068,39
20150901|2015-02-20 07:30,20,3.064,3.064,3.04,3.052,75
20150901|2015-02-20 08:00,20,3.054,3.075,3.047,3.069,136
20150901|2015-02-20 08:30,20,3.068,3.09,3.068,3.09,58
20150901|2015-02-20 09:00,20,3.091,3.091,3.068,3.069,129
20150901|2015-02-20 09:30,20,3.076,3.078,3.067,3.067,61
20150901|2015-02-20 10:00,20,3.067,3.067,3.046,3.046,19
20150901|2015-02-20 10:30,20,3.033,3.067,3.025,3.059,197
20150901|2015-02-20 11:00,20,3.065,3.065,3.038,3.039,48
20150901|2015-02-20 11:30,20,3.04,3.074,3.04,3.056,62
20150901|2015-02-20 12:00,20,3.055,3.056,3.055,3.056,2
20150901|2015-02-20 12:30,20,3.064,3.064,3.064,3.064,1
20150901|2015-02-20 13:00,20,3.055,3.075,3.055,3.073,84
20150901|2015-02-20 13:30,20,3.07,3.072,3.066,3.069,34
20150901|2015-02-20 14:00,20,3.068,3.073,3.067,3.073,19
20150901|2015-02-20 14:30,20,3.067,3.067,3.065,3.065,9
20150901|2015-02-20 15:00,20,3.066,3.07,3.065,3.07,25
20150901|2015-02-20 15:30,20,3.065,3.065,3.063,3.064,14
20150901|2015-02-22 17:00,23,3.085,3.099,3.085,3.099,6
20150901|2015-02-22 17:30,23,3.101,3.101,3.101,3.101,1
20150901|2015-02-22 18:00,23,3.099,3.102,3.099,3.102,2
20150901|2015-02-22 20:30,23,3.104,3.104,3.104,3.104,1
20150901|2015-02-22 21:30,23,3.1,3.1,3.1,3.1,1
20150901|2015-02-22 23:30,23,3.109,3.109,3.109,3.109,1
20150901|2015-02-23 02:00,23,3.116,3.116,3.116,3.116,1
20150901|2015-02-23 05:00,23,3.114,3.116,3.105,3.11,12
20150901|2015-02-23 06:00,23,3.098,3.098,3.098,3.098,1
20150901|2015-02-23 06:30,23,3.092,3.092,3.086,3.086,5
20150901|2015-02-23 07:00,23,3.079,3.084,3.064,3.083,48
20150901|2015-02-23 07:30,23,3.08,3.1,3.079,3.086,71
20150901|2015-02-23 08:00,23,3.079,3.091,3.055,3.058,51
20150901|2015-02-23 08:30,23,3.058,3.061,3.042,3.048,32
20150901|2015-02-23 09:00,23,3.045,3.053,3.041,3.049,94
20150901|2015-02-23 09:30,23,3.055,3.066,3.055,3.066,30
20150901|2015-02-23 10:00,23,3.057,3.059,3.056,3.056,20
20150901|2015-02-23 10:30,23,3.061,3.061,3.04,3.04,91
20150901|2015-02-23 11:00,23,3.032,3.037,3.032,3.037,32
20150901|2015-02-23 11:30,23,3.056,3.06,3.045,3.045,10
20150901|2015-02-23 12:00,23,3.037,3.037,3.008,3.01,41
20150901|2015-02-23 12:30,23,3.012,3.032,3.01,3.032,29
20150901|2015-02-23 13:00,23,3.031,3.039,3.007,3.007,26
20150901|2015-02-23 13:30,23,3.001,3.001,2.98,2.983,65
20150901|2015-02-23 14:00,23,2.997,2.998,2.997,2.998,19
20150901|2015-02-23 14:30,23,2.997,2.998,2.997,2.998,16
20150901|2015-02-23 15:30,23,3,3,3,3,1
20150901|2015-02-23 23:30,24,2.996,2.996,2.996,2.996,1
20150901|2015-02-24 01:00,24,2.982,2.982,2.982,2.982,1
20150901|2015-02-24 04:00,24,2.968,2.968,2.968,2.968,1
20150901|2015-02-24 05:00,24,2.97,2.975,2.97,2.975,2
20150901|2015-02-24 05:30,24,2.984,2.984,2.984,2.984,1
20150901|2015-02-24 06:00,24,2.991,2.993,2.987,2.987,9
20150901|2015-02-24 06:30,24,2.992,3.002,2.986,2.986,16
20150901|2015-02-24 07:00,24,2.978,2.978,2.975,2.975,13
20150901|2015-02-24 07:30,24,2.996,3.005,2.987,2.987,24
20150901|2015-02-24 08:00,24,2.991,3.007,2.989,2.991,47
20150901|2015-02-24 08:30,24,2.999,3.014,2.998,3.012,68
20150901|2015-02-24 09:00,24,3.009,3.009,2.995,3.007,24
20150901|2015-02-24 09:30,24,3.005,3.014,3.003,3.014,22
20150901|2015-02-24 10:00,24,3.017,3.034,3.017,3.026,76
20150901|2015-02-24 10:30,24,3.032,3.047,3.01,3.039,123
20150901|2015-02-24 11:00,24,3.042,3.057,3.041,3.054,32
20150901|2015-02-24 11:30,24,3.039,3.045,3.028,3.038,65
20150901|2015-02-24 12:00,24,3.041,3.058,3.032,3.032,57
20150901|2015-02-24 12:30,24,3.021,3.028,3.01,3.028,67
20150901|2015-02-24 13:00,24,3.003,3.011,2.992,2.994,64
20150901|2015-02-24 13:30,24,2.997,3,2.994,2.994,12
20150901|2015-02-24 14:00,24,2.993,2.993,2.987,2.99,18
20150901|2015-02-24 14:30,24,2.992,2.992,2.992,2.992,4
20150901|2015-02-24 15:30,24,3.002,3.002,3.002,3.002,8
20150901|2015-02-25 00:00,25,3,3,3,3,1
20150901|2015-02-25 02:30,25,2.999,2.999,2.998,2.998,2
20150901|2015-02-25 05:00,25,2.993,2.993,2.993,2.993,1
20150901|2015-02-25 05:30,25,2.984,2.984,2.982,2.982,7
20150901|2015-02-25 07:00,25,2.987,2.987,2.984,2.984,2
20150901|2015-02-25 07:30,25,2.992,2.998,2.989,2.998,25
20150901|2015-02-25 08:00,25,3.001,3.016,2.996,3.014,21
20150901|2015-02-25 08:30,25,3.018,3.028,3.005,3.028,43
20150901|2015-02-25 09:00,25,3.022,3.026,3.014,3.026,65
20150901|2015-02-25 09:30,25,3.034,3.035,3.015,3.02,32
20150901|2015-02-25 10:00,25,3.027,3.034,3.025,3.025,24
20150901|2015-02-25 10:30,25,3.017,3.018,2.996,2.999,123
20150901|2015-02-25 11:00,25,3.007,3.007,2.979,2.989,123
20150901|2015-02-25 11:30,25,2.978,2.978,2.955,2.963,36
20150901|2015-02-25 12:00,25,2.962,2.962,2.944,2.95,91
20150901|2015-02-25 12:30,25,2.963,2.963,2.953,2.953,12
20150901|2015-02-25 13:00,25,2.96,2.978,2.959,2.959,105
20150901|2015-02-25 14:00,25,2.959,2.971,2.954,2.965,43
20150901|2015-02-25 14:30,25,2.969,2.969,2.969,2.969,1
20150901|2015-02-25 15:00,25,2.979,2.979,2.979,2.979,1
20150901|2015-02-25 22:30,26,2.988,2.988,2.988,2.988,6
20150901|2015-02-25 23:00,26,2.992,2.994,2.992,2.992,13
20150901|2015-02-26 01:00,26,2.978,2.978,2.978,2.978,1
20150901|2015-02-26 03:30,26,2.982,2.982,2.982,2.982,1
20150901|2015-02-26 05:00,26,2.963,2.963,2.963,2.963,1
20150901|2015-02-26 06:00,26,2.93,2.93,2.93,2.93,1
20150901|2015-02-26 06:30,26,2.927,2.938,2.925,2.925,11
20150901|2015-02-26 07:00,26,2.927,2.94,2.925,2.93,17
20150901|2015-02-26 07:30,26,2.929,2.932,2.929,2.932,9
20150901|2015-02-26 08:00,26,2.937,2.937,2.913,2.924,17
20150901|2015-02-26 08:30,26,2.931,2.936,2.927,2.936,16
20150901|2015-02-26 09:00,26,2.932,2.953,2.931,2.947,62
20150901|2015-02-26 09:30,26,2.942,2.942,2.858,2.873,184
20150901|2015-02-26 10:00,26,2.868,2.877,2.86,2.863,40
20150901|2015-02-26 10:30,26,2.872,2.876,2.852,2.855,47
20150901|2015-02-26 11:00,26,2.854,2.854,2.828,2.837,29
20150901|2015-02-26 11:30,26,2.837,2.84,2.832,2.835,17
20150901|2015-02-26 12:00,26,2.844,2.862,2.844,2.853,80
20150901|2015-02-26 12:30,26,2.849,2.851,2.841,2.85,26
20150901|2015-02-26 13:00,26,2.856,2.861,2.833,2.833,98
20150901|2015-02-26 13:30,26,2.837,2.844,2.837,2.839,39
20150901|2015-02-26 14:00,26,2.836,2.839,2.836,2.839,20
20150901|2015-02-26 14:30,26,2.835,2.836,2.835,2.836,7
20150901|2015-02-26 15:00,26,2.839,2.839,2.839,2.839,1
20150901|2015-02-26 23:30,27,2.842,2.842,2.842,2.842,2
20150901|2015-02-27 01:00,27,2.838,2.838,2.838,2.838,1
20150901|2015-02-27 03:00,27,2.861,2.861,2.861,2.861,1
20150901|2015-02-27 03:30,27,2.848,2.848,2.848,2.848,1
20150901|2015-02-27 04:30,27,2.858,2.858,2.858,2.858,2
20150901|2015-02-27 06:30,27,2.871,2.871,2.86,2.87,6
20150901|2015-02-27 07:00,27,2.856,2.859,2.848,2.859,10
20150901|2015-02-27 07:30,27,2.853,2.853,2.83,2.847,130
20150901|2015-02-27 08:00,27,2.847,2.863,2.844,2.863,90
20150901|2015-02-27 08:30,27,2.867,2.882,2.862,2.867,75
20150901|2015-02-27 09:00,27,2.87,2.873,2.861,2.873,6
20150901|2015-02-27 09:30,27,2.88,2.88,2.869,2.869,25
20150901|2015-02-27 10:00,27,2.866,2.87,2.86,2.866,30
20150901|2015-02-27 10:30,27,2.849,2.855,2.844,2.854,51
20150901|2015-02-27 11:00,27,2.869,2.87,2.856,2.861,39
20150901|2015-02-27 11:30,27,2.869,2.874,2.866,2.874,42
20150901|2015-02-27 12:00,27,2.875,2.877,2.862,2.869,31
20150901|2015-02-27 12:30,27,2.868,2.874,2.867,2.873,63
20150901|2015-02-27 13:00,27,2.869,2.876,2.862,2.864,244
20150901|2015-02-27 13:30,27,2.867,2.871,2.867,2.868,5
20150901|2015-02-27 14:00,27,2.871,2.871,2.868,2.871,10
20150901|2015-02-27 14:30,27,2.86,2.86,2.857,2.858,9
20150901|2015-03-02 06:00,2,2.853,2.853,2.849,2.852,7
20150901|2015-03-02 06:30,2,2.852,2.852,2.85,2.85,2
20150901|2015-03-02 07:00,2,2.854,2.854,2.851,2.854,9
20150901|2015-03-02 07:30,2,2.868,2.868,2.862,2.862,9
20150901|2015-03-02 08:00,2,2.873,2.881,2.864,2.873,40
20150901|2015-03-02 08:30,2,2.881,2.881,2.861,2.881,27
20150901|2015-03-02 09:00,2,2.888,2.891,2.876,2.877,18
20150901|2015-03-02 09:30,2,2.885,2.892,2.885,2.89,253
20150901|2015-03-02 10:00,2,2.892,2.892,2.878,2.881,20
20150901|2015-03-02 10:30,2,2.878,2.878,2.865,2.865,84
20150901|2015-03-02 11:00,2,2.857,2.859,2.845,2.846,178
20150901|2015-03-02 11:30,2,2.84,2.85,2.836,2.85,26
20150901|2015-03-02 12:00,2,2.847,2.855,2.847,2.849,17
20150901|2015-03-02 12:30,2,2.842,2.843,2.841,2.843,17
20150901|2015-03-02 13:00,2,2.846,2.85,2.84,2.841,106
20150901|2015-03-02 13:30,2,2.843,2.851,2.843,2.85,10
20150901|2015-03-02 14:00,2,2.849,2.849,2.848,2.848,7
20150901|2015-03-02 14:30,2,2.851,2.858,2.848,2.848,6
20150901|2015-03-02 15:00,2,2.837,2.837,2.823,2.833,8
20150901|2015-03-02 15:30,2,2.822,2.822,2.822,2.822,2
20150901|2015-03-02 20:30,3,2.819,2.819,2.819,2.819,4
20150901|2015-03-02 21:00,3,2.82,2.82,2.82,2.82,1
20150901|2015-03-02 22:00,3,2.82,2.82,2.82,2.82,2
20150901|2015-03-03 02:30,3,2.801,2.816,2.801,2.816,4
20150901|2015-03-03 03:00,3,2.813,2.813,2.813,2.813,1
20150901|2015-03-03 05:00,3,2.82,2.821,2.82,2.821,3
20150901|2015-03-03 05:30,3,2.811,2.811,2.81,2.81,2
20150901|2015-03-03 06:00,3,2.799,2.805,2.796,2.802,15
20150901|2015-03-03 06:30,3,2.81,2.821,2.81,2.821,6
20150901|2015-03-03 07:00,3,2.81,2.825,2.808,2.821,21
20150901|2015-03-03 07:30,3,2.809,2.815,2.805,2.812,13
20150901|2015-03-03 08:00,3,2.837,2.837,2.813,2.837,59
20150901|2015-03-03 08:30,3,2.84,2.861,2.837,2.852,89
20150901|2015-03-03 09:00,3,2.838,2.851,2.835,2.849,19
20150901|2015-03-03 09:30,3,2.842,2.847,2.832,2.832,45
20150901|2015-03-03 10:00,3,2.83,2.844,2.818,2.844,120
20150901|2015-03-03 10:30,3,2.838,2.838,2.829,2.833,33
20150901|2015-03-03 11:00,3,2.832,2.845,2.831,2.838,10
20150901|2015-03-03 11:30,3,2.84,2.849,2.839,2.845,7
20150901|2015-03-03 12:00,3,2.846,2.867,2.846,2.859,26
20150901|2015-03-03 12:30,3,2.853,2.856,2.841,2.853,47
20150901|2015-03-03 13:00,3,2.849,2.864,2.849,2.854,99
20150901|2015-03-03 13:30,3,2.854,2.856,2.854,2.854,10
20150901|2015-03-03 14:00,3,2.856,2.857,2.856,2.857,49
20150901|2015-03-03 14:30,3,2.854,2.854,2.854,2.854,1
20150901|2015-03-03 15:30,3,2.853,2.859,2.853,2.859,10
20150901|2015-03-03 22:30,4,2.881,2.881,2.881,2.881,1
20150901|2015-03-04 04:30,4,2.904,2.906,2.904,2.906,2
20150901|2015-03-04 05:00,4,2.897,2.897,2.897,2.897,1
20150901|2015-03-04 05:30,4,2.895,2.898,2.878,2.878,24
20150901|2015-03-04 06:30,4,2.886,2.892,2.883,2.892,18
20150901|2015-03-04 07:00,4,2.89,2.89,2.88,2.88,5
20150901|2015-03-04 07:30,4,2.891,2.892,2.891,2.892,8
20150901|2015-03-04 08:00,4,2.899,2.91,2.898,2.9,98
20150901|2015-03-04 08:30,4,2.896,2.898,2.874,2.874,29
20150901|2015-03-04 09:00,4,2.883,2.883,2.882,2.882,7
20150901|2015-03-04 09:30,4,2.887,2.892,2.886,2.886,33
20150901|2015-03-04 10:00,4,2.887,2.906,2.887,2.906,6
20150901|2015-03-04 10:30,4,2.9,2.905,2.883,2.884,89
20150901|2015-03-04 11:00,4,2.888,2.888,2.888,2.888,7
20150901|2015-03-04 11:30,4,2.892,2.899,2.876,2.899,50
20150901|2015-03-04 12:00,4,2.891,2.891,2.891,2.891,2
20150901|2015-03-04 12:30,4,2.891,2.901,2.891,2.898,14
20150901|2015-03-04 13:00,4,2.899,2.906,2.899,2.901,10
20150901|2015-03-04 13:30,4,2.903,2.906,2.903,2.905,77
20150901|2015-03-04 14:00,4,2.909,2.91,2.909,2.91,2
20150901|2015-03-04 14:30,4,2.906,2.906,2.906,2.906,2
20150901|2015-03-04 15:00,4,2.905,2.905,2.905,2.905,51
20150901|2015-03-04 15:30,4,2.906,2.906,2.905,2.905,7
20150901|2015-03-04 17:00,5,2.911,2.911,2.911,2.911,1
20150901|2015-03-04 18:00,5,2.911,2.911,2.911,2.911,1
20150901|2015-03-04 19:00,5,2.91,2.91,2.91,2.91,2
20150901|2015-03-04 21:30,5,2.917,2.917,2.917,2.917,1
20150901|2015-03-05 03:30,5,2.893,2.897,2.893,2.896,4
20150901|2015-03-05 05:00,5,2.914,2.914,2.914,2.914,1
20150901|2015-03-05 06:00,5,2.915,2.915,2.915,2.915,3
20150901|2015-03-05 06:30,5,2.923,2.923,2.91,2.91,11
20150901|2015-03-05 07:00,5,2.905,2.915,2.905,2.915,9
20150901|2015-03-05 07:30,5,2.904,2.904,2.885,2.894,124
20150901|2015-03-05 08:00,5,2.893,2.91,2.888,2.91,32
20150901|2015-03-05 08:30,5,2.911,2.911,2.908,2.908,9
20150901|2015-03-05 09:00,5,2.911,2.941,2.907,2.941,189
20150901|2015-03-05 09:30,5,2.914,2.963,2.896,2.947,242
20150901|2015-03-05 10:00,5,2.947,2.947,2.924,2.928,217
20150901|2015-03-05 10:30,5,2.932,2.953,2.932,2.936,30
20150901|2015-03-05 11:00,5,2.932,2.943,2.929,2.943,51
20150901|2015-03-05 11:30,5,2.945,2.953,2.945,2.953,10
20150901|2015-03-05 12:00,5,2.951,2.952,2.951,2.952,17
20150901|2015-03-05 12:30,5,2.958,2.961,2.943,2.955,72
20150901|2015-03-05 13:00,5,2.965,2.966,2.955,2.966,82
20150901|2015-03-05 13:30,5,2.966,2.98,2.966,2.98,59
20150901|2015-03-05 14:00,5,2.979,2.982,2.973,2.973,24
20150901|2015-03-05 15:00,5,2.962,2.967,2.961,2.967,8
20150901|2015-03-05 19:00,6,2.953,2.953,2.953,2.953,1
20150901|2015-03-05 22:30,6,2.957,2.957,2.957,2.957,1
20150901|2015-03-05 23:30,6,2.963,2.968,2.963,2.968,4
20150901|2015-03-06 03:30,6,2.981,2.981,2.981,2.981,1
20150901|2015-03-06 05:00,6,2.947,2.948,2.947,2.948,3
20150901|2015-03-06 05:30,6,2.973,2.973,2.973,2.973,1
20150901|2015-03-06 07:00,6,2.953,2.953,2.94,2.949,61
20150901|2015-03-06 07:30,6,2.927,2.928,2.927,2.928,7
20150901|2015-03-06 08:00,6,2.923,2.946,2.917,2.943,78
20150901|2015-03-06 08:30,6,2.945,2.948,2.933,2.933,25
20150901|2015-03-06 09:00,6,2.934,2.949,2.934,2.949,10
20150901|2015-03-06 09:30,6,2.95,2.965,2.949,2.965,38
20150901|2015-03-06 10:00,6,2.965,2.965,2.952,2.959,27
20150901|2015-03-06 10:30,6,2.98,2.986,2.967,2.967,63
20150901|2015-03-06 11:00,6,2.967,2.971,2.954,2.971,27
20150901|2015-03-06 11:30,6,2.964,2.964,2.949,2.952,42
20150901|2015-03-06 12:00,6,2.955,2.957,2.946,2.946,17
20150901|2015-03-06 12:30,6,2.948,2.953,2.948,2.951,11
20150901|2015-03-06 13:00,6,2.95,2.963,2.946,2.956,96
20150901|2015-03-06 13:30,6,2.955,2.957,2.953,2.953,36
20150901|2015-03-06 14:00,6,2.961,2.963,2.958,2.958,18
20150901|2015-03-06 14:30,6,2.961,2.964,2.961,2.962,23
20150901|2015-03-06 15:00,6,2.961,2.967,2.961,2.967,14
20150901|2015-03-08 17:30,9,2.884,2.884,2.884,2.884,1
20150901|2015-03-08 18:00,9,2.892,2.893,2.891,2.893,22
20150901|2015-03-08 18:30,9,2.893,2.893,2.892,2.892,8
20150901|2015-03-08 23:30,9,2.885,2.885,2.885,2.885,1
20150901|2015-03-09 02:00,9,2.879,2.88,2.879,2.88,6
20150901|2015-03-09 02:30,9,2.879,2.879,2.879,2.879,1
20150901|2015-03-09 03:30,9,2.868,2.868,2.868,2.868,1
20150901|2015-03-09 04:00,9,2.873,2.873,2.873,2.873,1
20150901|2015-03-09 05:00,9,2.884,2.884,2.884,2.884,1
20150901|2015-03-09 06:30,9,2.874,2.874,2.867,2.872,33
20150901|2015-03-09 07:00,9,2.871,2.871,2.853,2.857,25
20150901|2015-03-09 07:30,9,2.854,2.859,2.854,2.855,23
20150901|2015-03-09 08:00,9,2.853,2.855,2.831,2.838,130
20150901|2015-03-09 08:30,9,2.838,2.851,2.834,2.845,228
20150901|2015-03-09 09:00,9,2.844,2.87,2.844,2.868,132
20150901|2015-03-09 09:30,9,2.865,2.877,2.858,2.865,97
20150901|2015-03-09 10:00,9,2.87,2.873,2.85,2.851,85
20150901|2015-03-09 10:30,9,2.847,2.852,2.844,2.844,48
20150901|2015-03-09 11:00,9,2.848,2.85,2.838,2.848,81
20150901|2015-03-09 11:30,9,2.851,2.87,2.851,2.865,157
20150901|2015-03-09 12:00,9,2.856,2.856,2.838,2.839,281
20150901|2015-03-09 12:30,9,2.843,2.843,2.824,2.825,143
20150901|2015-03-09 13:00,9,2.827,2.837,2.813,2.814,469
20150901|2015-03-09 13:30,9,2.815,2.821,2.815,2.821,8
20150901|2015-03-09 14:00,9,2.825,2.831,2.825,2.831,24
20150901|2015-03-09 14:30,9,2.829,2.832,2.828,2.829,27
20150901|2015-03-09 15:00,9,2.831,2.833,2.825,2.83,15
20150901|2015-03-09 15:30,9,2.831,2.834,2.829,2.833,20
20150901|2015-03-10 00:30,10,2.838,2.838,2.838,2.838,1
20150901|2015-03-10 02:00,10,2.84,2.84,2.84,2.84,1
20150901|2015-03-10 07:30,10,2.855,2.855,2.85,2.854,13
20150901|2015-03-10 08:00,10,2.854,2.863,2.85,2.85,119
20150901|2015-03-10 08:30,10,2.852,2.863,2.851,2.861,351
20150901|2015-03-10 09:00,10,2.864,2.864,2.851,2.851,26
20150901|2015-03-10 09:30,10,2.854,2.854,2.847,2.853,31
20150901|2015-03-10 10:00,10,2.852,2.857,2.852,2.857,21
20150901|2015-03-10 10:30,10,2.849,2.86,2.847,2.86,34
20150901|2015-03-10 11:00,10,2.853,2.86,2.853,2.86,2
20150901|2015-03-10 11:30,10,2.863,2.87,2.856,2.865,61
20150901|2015-03-10 12:00,10,2.864,2.866,2.861,2.864,28
20150901|2015-03-10 12:30,10,2.865,2.865,2.848,2.848,64
20150901|2015-03-10 13:00,10,2.853,2.867,2.842,2.859,77
20150901|2015-03-10 13:30,10,2.857,2.857,2.855,2.856,6
20150901|2015-03-10 14:00,10,2.859,2.863,2.857,2.857,54
20150901|2015-03-10 14:30,10,2.858,2.858,2.856,2.857,3
20150901|2015-03-10 15:00,10,2.856,2.857,2.856,2.857,32
20150901|2015-03-10 15:30,10,2.856,2.856,2.856,2.856,10
20150901|2015-03-11 01:30,11,2.842,2.842,2.84,2.84,2
20150901|2015-03-11 05:30,11,2.82,2.82,2.796,2.813,27
20150901|2015-03-11 06:00,11,2.81,2.821,2.81,2.821,28
20150901|2015-03-11 06:30,11,2.835,2.835,2.832,2.832,9
20150901|2015-03-11 07:00,11,2.843,2.843,2.834,2.839,25
20150901|2015-03-11 07:30,11,2.854,2.873,2.854,2.865,106
20150901|2015-03-11 08:00,11,2.887,2.905,2.882,2.898,84
20150901|2015-03-11 08:30,11,2.894,2.92,2.887,2.915,76
20150901|2015-03-11 09:00,11,2.908,2.917,2.904,2.907,50
20150901|2015-03-11 09:30,11,2.916,2.932,2.904,2.924,84
20150901|2015-03-11 10:00,11,2.932,2.956,2.924,2.924,175
20150901|2015-03-11 10:30,11,2.931,2.935,2.918,2.935,106
20150901|2015-03-11 11:00,11,2.934,2.947,2.926,2.94,66
20150901|2015-03-11 11:30,11,2.943,2.945,2.933,2.933,17
20150901|2015-03-11 12:00,11,2.931,2.952,2.926,2.952,22
20150901|2015-03-11 12:30,11,2.939,2.939,2.934,2.934,5
20150901|2015-03-11 13:00,11,2.934,2.937,2.915,2.934,1029
20150901|2015-03-11 13:30,11,2.934,2.941,2.934,2.941,10
20150901|2015-03-11 14:00,11,2.945,2.949,2.941,2.941,4
20150901|2015-03-11 14:30,11,2.937,2.94,2.937,2.94,9
20150901|2015-03-11 15:00,11,2.939,2.94,2.939,2.94,9
20150901|2015-03-11 16:00,11,2.936,2.936,2.936,2.936,1
20150901|2015-03-11 17:30,12,2.926,2.926,2.924,2.924,5
20150901|2015-03-11 20:30,12,2.934,2.934,2.934,2.934,1
20150901|2015-03-12 00:30,12,2.931,2.932,2.931,2.932,2
20150901|2015-03-12 03:00,12,2.926,2.926,2.926,2.926,1
20150901|2015-03-12 05:00,12,2.893,2.893,2.893,2.893,1
20150901|2015-03-12 06:00,12,2.905,2.919,2.905,2.919,2
20150901|2015-03-12 06:30,12,2.933,2.933,2.933,2.933,7
20150901|2015-03-12 07:00,12,2.919,2.925,2.912,2.916,54
20150901|2015-03-12 07:30,12,2.918,2.936,2.913,2.933,88
20150901|2015-03-12 08:00,12,2.933,2.946,2.926,2.946,62
20150901|2015-03-12 08:30,12,2.937,2.944,2.932,2.944,23
20150901|2015-03-12 09:00,12,2.948,2.973,2.946,2.969,61
20150901|2015-03-12 09:30,12,2.964,2.977,2.927,2.928,111
20150901|2015-03-12 10:00,12,2.929,2.929,2.915,2.927,44
20150901|2015-03-12 10:30,12,2.931,2.931,2.918,2.925,24
20150901|2015-03-12 11:00,12,2.928,2.94,2.917,2.924,28
20150901|2015-03-12 11:30,12,2.907,2.907,2.878,2.878,85
20150901|2015-03-12 12:00,12,2.877,2.877,2.857,2.859,62
20150901|2015-03-12 12:30,12,2.863,2.873,2.862,2.873,37
20150901|2015-03-12 13:00,12,2.871,2.878,2.867,2.867,42
20150901|2015-03-12 13:30,12,2.869,2.879,2.868,2.879,29
20150901|2015-03-12 14:00,12,2.879,2.879,2.879,2.879,1
20150901|2015-03-12 14:30,12,2.876,2.876,2.876,2.876,2
20150901|2015-03-12 19:30,13,2.882,2.882,2.882,2.882,1
20150901|2015-03-12 22:00,13,2.881,2.881,2.881,2.881,1
20150901|2015-03-12 23:00,13,2.879,2.879,2.879,2.879,1
20150901|2015-03-13 01:00,13,2.838,2.838,2.838,2.838,1
20150901|2015-03-13 03:00,13,2.831,2.831,2.831,2.831,1
20150901|2015-03-13 04:00,13,2.831,2.831,2.83,2.83,7
20150901|2015-03-13 05:30,13,2.854,2.854,2.846,2.846,2
20150901|2015-03-13 06:30,13,2.827,2.83,2.825,2.83,15
20150901|2015-03-13 07:00,13,2.834,2.835,2.83,2.83,26
20150901|2015-03-13 07:30,13,2.843,2.847,2.828,2.829,70
20150901|2015-03-13 08:00,13,2.826,2.827,2.815,2.823,65
20150901|2015-03-13 08:30,13,2.83,2.838,2.822,2.834,47
20150901|2015-03-13 09:00,13,2.84,2.853,2.837,2.838,61
20150901|2015-03-13 09:30,13,2.841,2.841,2.827,2.833,19
20150901|2015-03-13 10:00,13,2.833,2.833,2.833,2.833,1
20150901|2015-03-13 10:30,13,2.838,2.847,2.838,2.842,71
20150901|2015-03-13 11:00,13,2.851,2.86,2.851,2.86,13
20150901|2015-03-13 11:30,13,2.854,2.862,2.854,2.862,18
20150901|2015-03-13 12:00,13,2.863,2.863,2.859,2.863,39
20150901|2015-03-13 12:30,13,2.861,2.883,2.858,2.883,17
20150901|2015-03-13 13:00,13,2.875,2.879,2.863,2.865,263
20150901|2015-03-13 13:30,13,2.865,2.875,2.863,2.871,66
20150901|2015-03-13 14:00,13,2.871,2.871,2.863,2.863,10
20150901|2015-03-13 15:30,13,2.86,2.86,2.86,2.86,1
20150901|2015-03-15 17:00,16,2.849,2.851,2.844,2.849,33
20150901|2015-03-15 19:00,16,2.85,2.859,2.85,2.859,6
20150901|2015-03-16 01:00,16,2.873,2.878,2.873,2.878,2
20150901|2015-03-16 01:30,16,2.874,2.874,2.874,2.874,1
20150901|2015-03-16 06:30,16,2.84,2.84,2.828,2.828,7
20150901|2015-03-16 07:00,16,2.844,2.846,2.844,2.846,7
20150901|2015-03-16 07:30,16,2.843,2.843,2.826,2.827,29
20150901|2015-03-16 08:00,16,2.835,2.835,2.824,2.826,36
20150901|2015-03-16 08:30,16,2.832,2.843,2.829,2.843,39
20150901|2015-03-16 09:00,16,2.84,2.851,2.836,2.839,128
20150901|2015-03-16 09:30,16,2.835,2.835,2.828,2.829,19
20150901|2015-03-16 10:00,16,2.826,2.849,2.825,2.836,38
20150901|2015-03-16 10:30,16,2.831,2.837,2.831,2.837,16
20150901|2015-03-16 11:00,16,2.836,2.838,2.836,2.838,6
20150901|2015-03-16 11:30,16,2.839,2.84,2.838,2.838,41
20150901|2015-03-16 12:00,16,2.843,2.844,2.843,2.844,3
20150901|2015-03-16 13:00,16,2.844,2.853,2.836,2.852,29
20150901|2015-03-16 13:30,16,2.848,2.859,2.847,2.859,11
20150901|2015-03-16 14:00,16,2.866,2.869,2.866,2.869,96
20150901|2015-03-16 14:30,16,2.87,2.871,2.87,2.871,2
20150901|2015-03-16 15:00,16,2.874,2.877,2.874,2.877,5
20150901|2015-03-16 15:30,16,2.879,2.883,2.878,2.883,17
20150901|2015-03-16 16:00,16,2.88,2.88,2.88,2.88,6
20150901|2015-03-16 18:00,17,2.882,2.882,2.881,2.881,3
20150901|2015-03-16 18:30,17,2.881,2.882,2.877,2.882,9
20150901|2015-03-16 19:00,17,2.885,2.885,2.885,2.885,1
20150901|2015-03-16 19:30,17,2.89,2.89,2.888,2.889,6
20150901|2015-03-16 20:00,17,2.897,2.899,2.897,2.899,5
20150901|2015-03-16 23:30,17,2.897,2.898,2.897,2.898,2
20150901|2015-03-17 03:30,17,2.911,2.911,2.911,2.911,1
20150901|2015-03-17 06:00,17,2.909,2.909,2.909,2.909,1
20150901|2015-03-17 06:30,17,2.905,2.905,2.905,2.905,2
20150901|2015-03-17 07:00,17,2.911,2.92,2.911,2.911,20
20150901|2015-03-17 07:30,17,2.904,2.91,2.904,2.91,3
20150901|2015-03-17 08:00,17,2.922,2.962,2.919,2.958,245
20150901|2015-03-17 08:30,17,2.955,2.96,2.948,2.948,92
20150901|2015-03-17 09:00,17,2.949,2.952,2.93,2.93,88
20150901|2015-03-17 09:30,17,2.933,2.94,2.913,2.913,72
20150901|2015-03-17 10:00,17,2.914,2.918,2.909,2.918,29
20150901|2015-03-17 10:30,17,2.917,2.933,2.915,2.928,66
20150901|2015-03-17 11:00,17,2.932,2.944,2.932,2.943,81
20150901|2015-03-17 11:30,17,2.941,2.949,2.932,2.943,120
20150901|2015-03-17 12:00,17,2.948,2.952,2.945,2.947,112
20150901|2015-03-17 12:30,17,2.949,2.953,2.949,2.952,68
20150901|2015-03-17 13:00,17,2.955,2.958,2.942,2.956,130
20150901|2015-03-17 13:30,17,2.955,2.958,2.95,2.952,559
20150901|2015-03-17 14:00,17,2.955,2.955,2.95,2.95,34
20150901|2015-03-17 14:30,17,2.95,2.95,2.946,2.949,77
20150901|2015-03-17 15:00,17,2.953,2.956,2.953,2.956,5
20150901|2015-03-17 15:30,17,2.955,2.955,2.95,2.95,10
20150901|2015-03-17 16:00,17,2.951,2.951,2.951,2.951,2
20150901|2015-03-17 17:30,18,2.955,2.957,2.955,2.957,10
20150901|2015-03-17 23:30,18,2.942,2.942,2.942,2.942,1
20150901|2015-03-18 04:00,18,2.93,2.93,2.93,2.93,1
20150901|2015-03-18 05:30,18,2.925,2.925,2.925,2.925,2
20150901|2015-03-18 06:00,18,2.93,2.93,2.93,2.93,1
20150901|2015-03-18 06:30,18,2.918,2.923,2.918,2.923,11
20150901|2015-03-18 07:00,18,2.906,2.917,2.906,2.911,25
20150901|2015-03-18 07:30,18,2.92,2.922,2.908,2.909,90
20150901|2015-03-18 08:00,18,2.907,2.91,2.897,2.904,39
20150901|2015-03-18 08:30,18,2.897,2.912,2.897,2.909,56
20150901|2015-03-18 09:00,18,2.912,2.954,2.912,2.947,194
20150901|2015-03-18 09:30,18,2.937,2.954,2.927,2.948,129
20150901|2015-03-18 10:00,18,2.947,2.951,2.937,2.943,30
20150901|2015-03-18 10:30,18,2.949,2.99,2.949,2.989,265
20150901|2015-03-18 11:00,18,2.995,3.002,2.989,2.995,135
20150901|2015-03-18 11:30,18,3,3.002,2.988,2.994,53
20150901|2015-03-18 12:00,18,2.998,3.004,2.989,2.99,113
20150901|2015-03-18 12:30,18,2.995,3.014,2.99,3.014,63
20150901|2015-03-18 13:00,18,3.012,3.018,3.005,3.018,93
20150901|2015-03-18 13:30,18,3.014,3.018,3.009,3.009,27
20150901|2015-03-18 14:00,18,3.006,3.008,3.006,3.008,3
20150901|2015-03-18 14:30,18,3.001,3.002,2.999,3,19
20150901|2015-03-18 15:00,18,3.006,3.006,3.001,3.003,5
20150901|2015-03-18 15:30,18,3.008,3.008,3.004,3.004,30
20150901|2015-03-18 16:00,18,3.008,3.008,3.008,3.008,1
20150901|2015-03-18 18:30,19,3.017,3.017,3.017,3.017,1
20150901|2015-03-18 19:00,19,3.017,3.017,3.017,3.017,10
20150901|2015-03-18 19:30,19,3.022,3.022,3.017,3.017,21
20150901|2015-03-18 20:00,19,3.017,3.017,3.017,3.017,18
20150901|2015-03-19 00:00,19,3.014,3.014,3.014,3.014,1
20150901|2015-03-19 00:30,19,3.008,3.008,3.008,3.008,35
20150901|2015-03-19 01:00,19,3.008,3.008,3.008,3.008,3
20150901|2015-03-19 01:30,19,3.008,3.008,3.008,3.008,11
20150901|2015-03-19 03:00,19,3.009,3.009,3.008,3.008,2
20150901|2015-03-19 03:30,19,3.012,3.012,3.012,3.012,1
20150901|2015-03-19 04:00,19,3.018,3.018,3.018,3.018,1
20150901|2015-03-19 05:30,19,2.998,2.998,2.993,2.993,56
20150901|2015-03-19 06:00,19,2.993,2.993,2.988,2.988,30
20150901|2015-03-19 06:30,19,2.988,2.995,2.988,2.993,43
20150901|2015-03-19 07:00,19,2.989,2.99,2.983,2.99,60
20150901|2015-03-19 07:30,19,2.998,2.998,2.989,2.989,9
20150901|2015-03-19 08:00,19,2.983,2.988,2.949,2.961,240
20150901|2015-03-19 08:30,19,2.954,2.955,2.943,2.943,72
20150901|2015-03-19 09:00,19,2.956,2.962,2.953,2.962,105
20150901|2015-03-19 09:30,19,2.937,2.937,2.911,2.911,239
20150901|2015-03-19 10:00,19,2.921,2.931,2.921,2.927,24
20150901|2015-03-19 10:30,19,2.935,2.949,2.927,2.927,181
20150901|2015-03-19 11:00,19,2.931,2.941,2.928,2.941,69
20150901|2015-03-19 11:30,19,2.924,2.924,2.922,2.922,2
20150901|2015-03-19 12:00,19,2.914,2.914,2.903,2.906,102
20150901|2015-03-19 12:30,19,2.91,2.916,2.908,2.91,128
20150901|2015-03-19 13:00,19,2.91,2.941,2.91,2.939,157
20150901|2015-03-19 13:30,19,2.94,2.942,2.937,2.942,31
20150901|2015-03-19 14:00,19,2.929,2.93,2.929,2.929,6
20150901|2015-03-19 14:30,19,2.933,2.941,2.933,2.941,16
20150901|2015-03-19 15:00,19,2.94,2.946,2.94,2.946,24
20150901|2015-03-19 15:30,19,2.946,2.952,2.946,2.951,29
20150901|2015-03-19 23:30,20,2.955,2.955,2.955,2.955,1
20150901|2015-03-20 00:00,20,2.955,2.955,2.955,2.955,1
20150901|2015-03-20 00:30,20,2.951,2.951,2.951,2.951,1
20150901|2015-03-20 03:30,20,2.955,2.955,2.955,2.955,1
20150901|2015-03-20 05:30,20,2.962,2.975,2.962,2.975,3
20150901|2015-03-20 07:00,20,2.975,2.984,2.968,2.968,18
20150901|2015-03-20 07:30,20,2.975,2.986,2.975,2.986,21
20150901|2015-03-20 08:00,20,2.979,2.994,2.972,2.993,134
20150901|2015-03-20 08:30,20,2.997,3.025,2.994,3.008,268
20150901|2015-03-20 09:00,20,3.007,3.008,3.001,3.001,37
20150901|2015-03-20 09:30,20,3.002,3.002,2.982,2.986,63
20150901|2015-03-20 10:00,20,2.979,2.979,2.97,2.973,71
20150901|2015-03-20 10:30,20,2.957,2.957,2.914,2.924,122
20150901|2015-03-20 11:00,20,2.935,2.941,2.9,2.905,235
20150901|2015-03-20 11:30,20,2.91,2.922,2.907,2.918,128
20150901|2015-03-20 12:00,20,2.917,2.922,2.906,2.913,142
20150901|2015-03-20 12:30,20,2.916,2.935,2.916,2.933,66
20150901|2015-03-20 13:00,20,2.933,2.934,2.907,2.918,136
20150901|2015-03-20 13:30,20,2.921,2.925,2.919,2.921,20
20150901|2015-03-20 14:00,20,2.921,2.922,2.921,2.922,7
20150901|2015-03-20 14:30,20,2.923,2.923,2.923,2.923,3
20150901|2015-03-20 15:00,20,2.917,2.917,2.917,2.917,1
20150901|2015-03-22 17:00,23,2.871,2.88,2.869,2.876,62
20150901|2015-03-22 21:30,23,2.867,2.867,2.865,2.865,4
20150901|2015-03-22 23:00,23,2.867,2.867,2.867,2.867,1
20150901|2015-03-22 23:30,23,2.87,2.873,2.87,2.873,3
20150901|2015-03-23 00:30,23,2.867,2.867,2.867,2.867,1
20150901|2015-03-23 01:00,23,2.86,2.861,2.86,2.861,3
20150901|2015-03-23 03:30,23,2.865,2.865,2.865,2.865,1
20150901|2015-03-23 05:30,23,2.859,2.859,2.856,2.856,2
20150901|2015-03-23 06:30,23,2.846,2.853,2.844,2.85,18
20150901|2015-03-23 07:00,23,2.847,2.857,2.847,2.857,4
20150901|2015-03-23 07:30,23,2.85,2.851,2.845,2.847,13
20150901|2015-03-23 08:00,23,2.841,2.859,2.836,2.859,157
20150901|2015-03-23 08:30,23,2.86,2.869,2.852,2.869,142
20150901|2015-03-23 09:00,23,2.857,2.857,2.857,2.857,1
20150901|2015-03-23 09:30,23,2.859,2.86,2.851,2.851,91
20150901|2015-03-23 10:00,23,2.852,2.852,2.841,2.842,143
20150901|2015-03-23 10:30,23,2.845,2.854,2.841,2.854,35
20150901|2015-03-23 11:00,23,2.858,2.86,2.846,2.849,34
20150901|2015-03-23 11:30,23,2.849,2.866,2.849,2.865,97
20150901|2015-03-23 12:00,23,2.863,2.864,2.858,2.862,42
20150901|2015-03-23 12:30,23,2.868,2.887,2.868,2.885,94
20150901|2015-03-23 13:00,23,2.885,2.898,2.879,2.88,60
20150901|2015-03-23 13:30,23,2.881,2.881,2.877,2.877,6
20150901|2015-03-23 14:00,23,2.883,2.883,2.882,2.882,2
20150901|2015-03-23 14:30,23,2.882,2.883,2.882,2.883,3
20150901|2015-03-23 15:00,23,2.885,2.889,2.885,2.889,8
20150901|2015-03-23 15:30,23,2.898,2.898,2.898,2.898,1
20150901|2015-03-23 23:30,24,2.901,2.901,2.901,2.901,1
20150901|2015-03-24 00:00,24,2.9,2.9,2.9,2.9,2
20150901|2015-03-24 02:00,24,2.891,2.891,2.891,2.891,1
20150901|2015-03-24 04:30,24,2.89,2.89,2.89,2.89,1
20150901|2015-03-24 06:00,24,2.92,2.92,2.919,2.919,7
20150901|2015-03-24 06:30,24,2.919,2.919,2.917,2.917,8
20150901|2015-03-24 07:00,24,2.914,2.914,2.914,2.914,14
20150901|2015-03-24 07:30,24,2.91,2.932,2.909,2.932,27
20150901|2015-03-24 08:00,24,2.936,2.942,2.929,2.929,76
20150901|2015-03-24 08:30,24,2.937,2.937,2.905,2.919,150
20150901|2015-03-24 09:00,24,2.919,2.929,2.919,2.922,39
20150901|2015-03-24 09:30,24,2.918,2.933,2.918,2.93,30
20150901|2015-03-24 10:00,24,2.929,2.943,2.929,2.939,41
20150901|2015-03-24 10:30,24,2.944,2.945,2.934,2.937,76
20150901|2015-03-24 11:00,24,2.938,2.943,2.926,2.926,40
20150901|2015-03-24 11:30,24,2.926,2.928,2.923,2.928,15
20150901|2015-03-24 12:00,24,2.931,2.931,2.924,2.925,44
20150901|2015-03-24 12:30,24,2.924,2.925,2.921,2.922,14
20150901|2015-03-24 13:00,24,2.914,2.929,2.914,2.925,57
20150901|2015-03-24 13:30,24,2.924,2.926,2.922,2.922,28
20150901|2015-03-24 14:00,24,2.915,2.921,2.914,2.919,113
20150901|2015-03-24 14:30,24,2.92,2.92,2.92,2.92,1
20150901|2015-03-24 15:00,24,2.917,2.918,2.917,2.918,9
20150901|2015-03-24 15:30,24,2.918,2.918,2.918,2.918,1
20150901|2015-03-24 21:30,25,2.895,2.895,2.895,2.895,10
20150901|2015-03-24 23:00,25,2.896,2.896,2.896,2.896,1
20150901|2015-03-24 23:30,25,2.879,2.879,2.871,2.871,2
20150901|2015-03-25 01:00,25,2.863,2.863,2.863,2.863,1
20150901|2015-03-25 01:30,25,2.859,2.859,2.859,2.859,1
20150901|2015-03-25 02:00,25,2.854,2.854,2.854,2.854,1
20150901|2015-03-25 02:30,25,2.853,2.853,2.853,2.853,1
20150901|2015-03-25 03:30,25,2.862,2.862,2.862,2.862,1
20150901|2015-03-25 05:30,25,2.888,2.9,2.888,2.9,8
20150901|2015-03-25 07:00,25,2.903,2.914,2.902,2.912,21
20150901|2015-03-25 08:00,25,2.912,2.921,2.895,2.895,127
20150901|2015-03-25 08:30,25,2.895,2.895,2.874,2.882,112
20150901|2015-03-25 09:00,25,2.88,2.894,2.873,2.893,318
20150901|2015-03-25 09:30,25,2.889,2.893,2.881,2.89,82
20150901|2015-03-25 10:00,25,2.892,2.902,2.878,2.879,167
20150901|2015-03-25 10:30,25,2.877,2.882,2.864,2.879,51
20150901|2015-03-25 11:00,25,2.876,2.877,2.86,2.873,57
20150901|2015-03-25 11:30,25,2.87,2.87,2.86,2.866,28
20150901|2015-03-25 12:00,25,2.867,2.874,2.864,2.871,22
20150901|2015-03-25 12:30,25,2.875,2.886,2.872,2.875,70
20150901|2015-03-25 13:00,25,2.873,2.877,2.865,2.869,114
20150901|2015-03-25 13:30,25,2.869,2.874,2.869,2.874,10
20150901|2015-03-25 14:00,25,2.876,2.877,2.874,2.874,19
20150901|2015-03-25 14:30,25,2.874,2.876,2.874,2.876,11
20150901|2015-03-25 15:00,25,2.876,2.878,2.873,2.873,19
20150901|2015-03-25 21:30,26,2.872,2.872,2.872,2.872,1
20150901|2015-03-26 04:30,26,2.887,2.887,2.887,2.887,2
20150901|2015-03-26 05:00,26,2.876,2.876,2.876,2.876,8
20150901|2015-03-26 05:30,26,2.874,2.874,2.874,2.874,4
20150901|2015-03-26 06:30,26,2.867,2.867,2.855,2.857,6
20150901|2015-03-26 07:00,26,2.861,2.861,2.861,2.861,1
20150901|2015-03-26 07:30,26,2.864,2.874,2.864,2.874,7
20150901|2015-03-26 08:00,26,2.878,2.885,2.863,2.88,84
20150901|2015-03-26 08:30,26,2.879,2.884,2.873,2.879,72
20150901|2015-03-26 09:00,26,2.876,2.885,2.869,2.878,12
20150901|2015-03-26 09:30,26,2.884,2.884,2.813,2.818,221
20150901|2015-03-26 10:00,26,2.82,2.82,2.809,2.814,41
20150901|2015-03-26 10:30,26,2.814,2.816,2.805,2.815,92
20150901|2015-03-26 11:00,26,2.813,2.813,2.81,2.81,10
20150901|2015-03-26 11:30,26,2.81,2.821,2.81,2.821,4
20150901|2015-03-26 12:00,26,2.822,2.822,2.812,2.814,18
20150901|2015-03-26 12:30,26,2.813,2.817,2.812,2.815,20
20150901|2015-03-26 13:00,26,2.817,2.824,2.816,2.82,66
20150901|2015-03-26 13:30,26,2.823,2.823,2.817,2.821,15
20150901|2015-03-26 14:00,26,2.823,2.823,2.823,2.823,2
20150901|2015-03-26 14:30,26,2.821,2.821,2.819,2.82,5
20150901|2015-03-26 15:30,26,2.819,2.822,2.819,2.822,8
20150901|2015-03-26 21:30,27,2.818,2.818,2.818,2.818,1
20150901|2015-03-27 02:00,27,2.812,2.812,2.812,2.812,1
20150901|2015-03-27 03:30,27,2.794,2.794,2.792,2.794,8
20150901|2015-03-27 05:00,27,2.793,2.795,2.793,2.795,4
20150901|2015-03-27 06:00,27,2.803,2.803,2.803,2.803,1
20150901|2015-03-27 06:30,27,2.793,2.794,2.793,2.794,27
20150901|2015-03-27 07:00,27,2.805,2.806,2.798,2.798,31
20150901|2015-03-27 07:30,27,2.802,2.808,2.795,2.808,56
20150901|2015-03-27 08:00,27,2.806,2.811,2.791,2.792,218
20150901|2015-03-27 08:30,27,2.792,2.794,2.779,2.782,388
20150901|2015-03-27 09:00,27,2.779,2.787,2.779,2.785,75
20150901|2015-03-27 09:30,27,2.785,2.787,2.783,2.786,62
20150901|2015-03-27 10:00,27,2.787,2.791,2.781,2.788,99
20150901|2015-03-27 10:30,27,2.788,2.788,2.776,2.782,180
20150901|2015-03-27 11:00,27,2.781,2.782,2.774,2.776,132
20150901|2015-03-27 11:30,27,2.776,2.783,2.773,2.775,106
20150901|2015-03-27 12:00,27,2.775,2.778,2.772,2.773,233
20150901|2015-03-27 12:30,27,2.774,2.777,2.766,2.769,225
20150901|2015-03-27 13:00,27,2.761,2.782,2.758,2.78,173
20150901|2015-03-27 13:30,27,2.781,2.795,2.781,2.79,41
20150901|2015-03-27 14:00,27,2.787,2.79,2.787,2.789,19
20150901|2015-03-27 14:30,27,2.792,2.793,2.79,2.793,9
20150901|2015-03-27 15:00,27,2.798,2.798,2.798,2.798,1
20150901|2015-03-29 17:30,30,2.775,2.775,2.775,2.775,3
20150901|2015-03-29 20:00,30,2.777,2.777,2.777,2.777,1
20150901|2015-03-29 21:30,30,2.777,2.777,2.777,2.777,3
20150901|2015-03-29 22:30,30,2.771,2.771,2.771,2.771,1
20150901|2015-03-29 23:30,30,2.77,2.77,2.77,2.77,1
20150901|2015-03-30 01:30,30,2.767,2.768,2.767,2.768,2
20150901|2015-03-30 02:00,30,2.763,2.763,2.762,2.762,5
20150901|2015-03-30 03:30,30,2.764,2.764,2.764,2.764,1
20150901|2015-03-30 05:00,30,2.754,2.754,2.754,2.754,1
20150901|2015-03-30 05:30,30,2.756,2.756,2.756,2.756,1
20150901|2015-03-30 06:30,30,2.758,2.758,2.758,2.758,1
20150901|2015-03-30 07:00,30,2.769,2.778,2.765,2.767,12
20150901|2015-03-30 07:30,30,2.767,2.777,2.761,2.769,38
20150901|2015-03-30 08:00,30,2.77,2.803,2.769,2.798,179
20150901|2015-03-30 08:30,30,2.802,2.803,2.781,2.781,54
20150901|2015-03-30 09:00,30,2.785,2.787,2.779,2.784,10
20150901|2015-03-30 09:30,30,2.775,2.781,2.775,2.777,8
20150901|2015-03-30 10:00,30,2.782,2.793,2.782,2.793,39
20150901|2015-03-30 10:30,30,2.793,2.804,2.793,2.8,41
20150901|2015-03-30 11:00,30,2.795,2.795,2.785,2.785,26
20150901|2015-03-30 11:30,30,2.787,2.791,2.785,2.791,147
20150901|2015-03-30 12:00,30,2.791,2.796,2.788,2.796,65
20150901|2015-03-30 12:30,30,2.786,2.787,2.78,2.787,29
20150901|2015-03-30 13:00,30,2.797,2.801,2.781,2.786,22
20150901|2015-03-30 13:30,30,2.788,2.788,2.787,2.787,2
20150901|2015-03-30 14:00,30,2.784,2.784,2.784,2.784,7
20150901|2015-03-30 14:30,30,2.783,2.783,2.781,2.781,2
20150901|2015-03-30 22:00,31,2.779,2.779,2.779,2.779,1
20150901|2015-03-31 00:00,31,2.771,2.771,2.771,2.771,1
20150901|2015-03-31 03:30,31,2.766,2.766,2.766,2.766,1
20150901|2015-03-31 04:30,31,2.773,2.786,2.773,2.785,8
20150901|2015-03-31 05:00,31,2.786,2.786,2.786,2.786,1
20150901|2015-03-31 05:30,31,2.789,2.789,2.787,2.787,7
20150901|2015-03-31 06:30,31,2.79,2.802,2.787,2.802,15
20150901|2015-03-31 07:00,31,2.81,2.82,2.81,2.815,15
20150901|2015-03-31 07:30,31,2.805,2.806,2.794,2.802,33
20150901|2015-03-31 08:00,31,2.803,2.803,2.777,2.789,92
20150901|2015-03-31 08:30,31,2.793,2.793,2.781,2.791,43
20150901|2015-03-31 09:00,31,2.788,2.799,2.788,2.797,73
20150901|2015-03-31 09:30,31,2.8,2.808,2.797,2.802,74
20150901|2015-03-31 10:00,31,2.8,2.801,2.796,2.796,19
20150901|2015-03-31 10:30,31,2.794,2.8,2.79,2.8,12
20150901|2015-03-31 11:00,31,2.806,2.806,2.8,2.803,6
20150901|2015-03-31 11:30,31,2.806,2.808,2.805,2.805,7
20150901|2015-03-31 12:00,31,2.803,2.803,2.802,2.802,6
20150901|2015-03-31 12:30,31,2.811,2.811,2.807,2.808,7
20150901|2015-03-31 13:00,31,2.804,2.804,2.776,2.784,193
20150901|2015-03-31 13:30,31,2.786,2.786,2.783,2.784,33
20150901|2015-03-31 14:00,31,2.787,2.787,2.787,2.787,3
20150901|2015-03-31 14:30,31,2.786,2.786,2.784,2.785,6
20150901|2015-03-31 15:00,31,2.782,2.788,2.782,2.788,18
20150901|2015-03-31 15:30,31,2.787,2.791,2.787,2.791,2
20150901|2015-04-01 00:00,1,2.798,2.798,2.792,2.792,2
20150901|2015-04-01 04:00,1,2.81,2.81,2.81,2.81,1
20150901|2015-04-01 05:00,1,2.799,2.799,2.799,2.799,1
20150901|2015-04-01 06:00,1,2.784,2.784,2.775,2.775,4
20150901|2015-04-01 06:30,1,2.775,2.775,2.775,2.775,2
20150901|2015-04-01 07:00,1,2.777,2.78,2.776,2.78,15
20150901|2015-04-01 07:30,1,2.786,2.789,2.786,2.789,2
20150901|2015-04-01 08:00,1,2.788,2.79,2.761,2.765,258
20150901|2015-04-01 08:30,1,2.765,2.765,2.747,2.751,54
20150901|2015-04-01 09:00,1,2.748,2.751,2.741,2.751,70
20150901|2015-04-01 09:30,1,2.75,2.77,2.75,2.758,82
20150901|2015-04-01 10:00,1,2.753,2.758,2.746,2.758,79
20150901|2015-04-01 10:30,1,2.756,2.756,2.751,2.754,7
20150901|2015-04-01 11:00,1,2.755,2.755,2.746,2.746,9
20150901|2015-04-01 11:30,1,2.75,2.755,2.745,2.751,52
20150901|2015-04-01 12:00,1,2.752,2.766,2.751,2.763,7
20150901|2015-04-01 12:30,1,2.761,2.771,2.76,2.762,19
20150901|2015-04-01 13:00,1,2.769,2.771,2.751,2.753,213
20150901|2015-04-01 13:30,1,2.753,2.757,2.753,2.757,4
20150901|2015-04-01 14:00,1,2.753,2.753,2.75,2.752,28
20150901|2015-04-01 14:30,1,2.752,2.753,2.751,2.752,30
20150901|2015-04-01 15:00,1,2.751,2.753,2.75,2.75,11
20150901|2015-04-02 01:00,2,2.746,2.746,2.746,2.746,1
20150901|2015-04-02 02:00,2,2.754,2.754,2.75,2.75,2
20150901|2015-04-02 04:00,2,2.753,2.753,2.753,2.753,1
20150901|2015-04-02 06:00,2,2.757,2.757,2.757,2.757,1
20150901|2015-04-02 06:30,2,2.756,2.767,2.756,2.767,24
20150901|2015-04-02 07:00,2,2.769,2.777,2.769,2.772,12
20150901|2015-04-02 07:30,2,2.772,2.772,2.76,2.768,34
20150901|2015-04-02 08:00,2,2.766,2.767,2.757,2.766,85
20150901|2015-04-02 08:30,2,2.766,2.773,2.761,2.773,27
20150901|2015-04-02 09:00,2,2.766,2.774,2.765,2.765,34
20150901|2015-04-02 09:30,2,2.768,2.83,2.768,2.814,126
20150901|2015-04-02 10:00,2,2.823,2.849,2.819,2.841,164
20150901|2015-04-02 10:30,2,2.832,2.848,2.832,2.847,27
20150901|2015-04-02 11:00,2,2.846,2.846,2.828,2.828,35
20150901|2015-04-02 11:30,2,2.842,2.842,2.828,2.84,51
20150901|2015-04-02 12:00,2,2.843,2.847,2.838,2.842,101
20150901|2015-04-02 12:30,2,2.837,2.843,2.834,2.834,43
20150901|2015-04-02 13:00,2,2.835,2.852,2.835,2.849,96
20150901|2015-04-02 13:30,2,2.846,2.846,2.846,2.846,15
20150901|2015-04-02 14:30,2,2.845,2.846,2.842,2.842,63
20150901|2015-04-02 15:30,2,2.838,2.838,2.838,2.838,2
20150901|2015-04-05 18:00,6,2.829,2.829,2.829,2.829,1
20150901|2015-04-05 21:30,6,2.821,2.821,2.821,2.821,1
20150901|2015-04-06 00:30,6,2.824,2.824,2.823,2.823,4
20150901|2015-04-06 01:00,6,2.817,2.817,2.817,2.817,1
20150901|2015-04-06 02:30,6,2.812,2.812,2.812,2.812,1
20150901|2015-04-06 03:00,6,2.81,2.81,2.81,2.81,1
20150901|2015-04-06 04:30,6,2.808,2.823,2.808,2.823,4
20150901|2015-04-06 05:30,6,2.815,2.815,2.811,2.811,11
20150901|2015-04-06 06:00,6,2.792,2.792,2.785,2.789,4
20150901|2015-04-06 06:30,6,2.788,2.788,2.778,2.779,10
20150901|2015-04-06 07:00,6,2.78,2.79,2.776,2.783,16
20150901|2015-04-06 07:30,6,2.787,2.794,2.781,2.784,30
20150901|2015-04-06 08:00,6,2.776,2.788,2.775,2.787,57
20150901|2015-04-06 08:30,6,2.799,2.8,2.789,2.793,25
20150901|2015-04-06 09:00,6,2.791,2.797,2.791,2.796,29
20150901|2015-04-06 09:30,6,2.792,2.799,2.792,2.799,10
20150901|2015-04-06 10:00,6,2.801,2.801,2.795,2.797,19
20150901|2015-04-06 10:30,6,2.793,2.793,2.792,2.792,4
20150901|2015-04-06 11:00,6,2.79,2.79,2.785,2.785,57
20150901|2015-04-06 11:30,6,2.785,2.788,2.784,2.787,53
20150901|2015-04-06 12:00,6,2.786,2.786,2.785,2.785,3
20150901|2015-04-06 12:30,6,2.783,2.795,2.783,2.795,6
20150901|2015-04-06 13:00,6,2.8,2.803,2.788,2.791,35
20150901|2015-04-06 13:30,6,2.789,2.793,2.789,2.793,21
20150901|2015-04-06 14:00,6,2.791,2.791,2.791,2.791,2
20150901|2015-04-06 14:30,6,2.789,2.789,2.786,2.787,50
20150901|2015-04-06 15:00,6,2.788,2.788,2.787,2.787,5
20150901|2015-04-07 00:00,7,2.806,2.806,2.806,2.806,1
20150901|2015-04-07 01:00,7,2.81,2.813,2.81,2.813,3
20150901|2015-04-07 02:30,7,2.831,2.831,2.83,2.83,4
20150901|2015-04-07 03:00,7,2.835,2.838,2.835,2.838,2
20150901|2015-04-07 03:30,7,2.837,2.837,2.837,2.837,1
20150901|2015-04-07 04:00,7,2.831,2.831,2.826,2.826,3
20150901|2015-04-07 05:00,7,2.838,2.838,2.838,2.838,1
20150901|2015-04-07 05:30,7,2.835,2.835,2.835,2.835,1
20150901|2015-04-07 07:00,7,2.816,2.82,2.801,2.802,15
20150901|2015-04-07 07:30,7,2.8,2.8,2.8,2.8,1
20150901|2015-04-07 08:00,7,2.804,2.804,2.787,2.794,14
20150901|2015-04-07 08:30,7,2.795,2.81,2.795,2.81,56
20150901|2015-04-07 09:00,7,2.813,2.822,2.811,2.816,73
20150901|2015-04-07 09:30,7,2.817,2.831,2.816,2.827,102
20150901|2015-04-07 10:00,7,2.829,2.83,2.823,2.823,14
20150901|2015-04-07 10:30,7,2.821,2.821,2.812,2.816,42
20150901|2015-04-07 11:00,7,2.818,2.821,2.816,2.817,60
20150901|2015-04-07 11:30,7,2.816,2.816,2.816,2.816,1
20150901|2015-04-07 12:00,7,2.822,2.832,2.822,2.829,33
20150901|2015-04-07 12:30,7,2.829,2.829,2.816,2.816,12
20150901|2015-04-07 13:00,7,2.816,2.82,2.814,2.82,16
20150901|2015-04-07 13:30,7,2.819,2.819,2.813,2.816,13
20150901|2015-04-07 14:30,7,2.813,2.814,2.803,2.803,73
20150901|2015-04-07 15:00,7,2.801,2.802,2.801,2.801,10
20150901|2015-04-07 15:30,7,2.801,2.802,2.799,2.799,24
20150901|2015-04-07 21:30,8,2.792,2.792,2.792,2.792,10
20150901|2015-04-07 23:30,8,2.801,2.801,2.801,2.801,1
20150901|2015-04-08 02:30,8,2.783,2.783,2.783,2.783,3
20150901|2015-04-08 03:00,8,2.782,2.784,2.78,2.784,16
20150901|2015-04-08 04:30,8,2.772,2.773,2.77,2.77,20
20150901|2015-04-08 05:00,8,2.771,2.771,2.764,2.765,9
20150901|2015-04-08 05:30,8,2.772,2.773,2.772,2.773,2
20150901|2015-04-08 06:00,8,2.773,2.773,2.773,2.773,1
20150901|2015-04-08 06:30,8,2.774,2.78,2.774,2.78,19
20150901|2015-04-08 07:00,8,2.772,2.78,2.771,2.78,3
20150901|2015-04-08 07:30,8,2.77,2.78,2.767,2.774,36
20150901|2015-04-08 08:00,8,2.776,2.784,2.764,2.784,163
20150901|2015-04-08 08:30,8,2.784,2.788,2.777,2.777,207
20150901|2015-04-08 09:00,8,2.779,2.779,2.77,2.771,12
20150901|2015-04-08 09:30,8,2.766,2.766,2.755,2.761,82
20150901|2015-04-08 10:00,8,2.762,2.762,2.753,2.753,65
20150901|2015-04-08 10:30,8,2.756,2.759,2.753,2.758,32
20150901|2015-04-08 11:00,8,2.759,2.766,2.759,2.76,102
20150901|2015-04-08 11:30,8,2.76,2.765,2.76,2.764,5
20150901|2015-04-08 12:00,8,2.765,2.766,2.758,2.759,68
20150901|2015-04-08 12:30,8,2.761,2.763,2.751,2.762,102
20150901|2015-04-08 13:00,8,2.765,2.767,2.755,2.757,165
20150901|2015-04-08 13:30,8,2.758,2.76,2.756,2.76,24
20150901|2015-04-08 14:00,8,2.761,2.766,2.76,2.766,22
20150901|2015-04-08 14:30,8,2.764,2.766,2.76,2.761,30
20150901|2015-04-08 15:00,8,2.763,2.764,2.762,2.763,47
20150901|2015-04-08 15:30,8,2.763,2.763,2.763,2.763,2
20150901|2015-04-08 17:00,9,2.758,2.763,2.758,2.763,3
20150901|2015-04-08 22:30,9,2.766,2.766,2.766,2.766,1
20150901|2015-04-08 23:30,9,2.769,2.769,2.769,2.769,1
20150901|2015-04-09 00:00,9,2.77,2.77,2.77,2.77,3
20150901|2015-04-09 02:00,9,2.771,2.771,2.771,2.771,1
20150901|2015-04-09 02:30,9,2.77,2.77,2.77,2.77,1
20150901|2015-04-09 04:00,9,2.78,2.78,2.78,2.78,1
20150901|2015-04-09 05:00,9,2.775,2.776,2.774,2.774,4
20150901|2015-04-09 06:00,9,2.779,2.779,2.768,2.768,10
20150901|2015-04-09 07:00,9,2.762,2.764,2.761,2.764,4
20150901|2015-04-09 07:30,9,2.766,2.766,2.766,2.766,1
20150901|2015-04-09 08:00,9,2.763,2.768,2.747,2.759,38
20150901|2015-04-09 08:30,9,2.761,2.761,2.752,2.757,45
20150901|2015-04-09 09:00,9,2.761,2.771,2.759,2.763,26
20150901|2015-04-09 09:30,9,2.725,2.732,2.688,2.709,457
20150901|2015-04-09 10:00,9,2.708,2.708,2.695,2.695,61
20150901|2015-04-09 10:30,9,2.692,2.696,2.687,2.692,42
20150901|2015-04-09 11:00,9,2.693,2.696,2.692,2.692,6
20150901|2015-04-09 11:30,9,2.686,2.686,2.677,2.682,41
20150901|2015-04-09 12:00,9,2.683,2.687,2.678,2.679,99
20150901|2015-04-09 12:30,9,2.676,2.681,2.676,2.681,91
20150901|2015-04-09 13:00,9,2.68,2.683,2.668,2.675,102
20150901|2015-04-09 13:30,9,2.676,2.683,2.676,2.683,10
20150901|2015-04-09 14:00,9,2.68,2.682,2.679,2.682,9
20150901|2015-04-09 14:30,9,2.681,2.683,2.681,2.683,20
20150901|2015-04-09 15:00,9,2.687,2.687,2.687,2.687,1
20150901|2015-04-09 15:30,9,2.685,2.687,2.685,2.687,2
20150901|2015-04-09 19:30,10,2.687,2.69,2.687,2.69,3
20150901|2015-04-09 21:00,10,2.691,2.691,2.691,2.691,1
20150901|2015-04-09 21:30,10,2.694,2.694,2.691,2.691,2
20150901|2015-04-09 22:00,10,2.685,2.689,2.685,2.689,3
20150901|2015-04-10 01:30,10,2.688,2.688,2.683,2.683,3
20150901|2015-04-10 02:30,10,2.69,2.69,2.69,2.69,1
20150901|2015-04-10 04:30,10,2.687,2.687,2.687,2.687,1
20150901|2015-04-10 06:30,10,2.689,2.689,2.689,2.689,1
20150901|2015-04-10 07:00,10,2.689,2.689,2.686,2.689,4
20150901|2015-04-10 07:30,10,2.68,2.686,2.678,2.68,22
20150901|2015-04-10 08:00,10,2.683,2.685,2.678,2.684,30
20150901|2015-04-10 08:30,10,2.683,2.686,2.668,2.676,47
20150901|2015-04-10 09:00,10,2.676,2.676,2.671,2.676,31
20150901|2015-04-10 09:30,10,2.677,2.677,2.677,2.677,1
20150901|2015-04-10 10:00,10,2.681,2.682,2.677,2.681,72
20150901|2015-04-10 10:30,10,2.681,2.688,2.68,2.688,38
20150901|2015-04-10 11:00,10,2.687,2.689,2.684,2.685,41
20150901|2015-04-10 11:30,10,2.685,2.685,2.673,2.674,32
20150901|2015-04-10 12:00,10,2.676,2.677,2.67,2.67,9
20150901|2015-04-10 12:30,10,2.667,2.667,2.664,2.667,26
20150901|2015-04-10 13:00,10,2.66,2.66,2.65,2.654,72
20150901|2015-04-10 13:30,10,2.653,2.653,2.646,2.649,16
20150901|2015-04-10 14:00,10,2.648,2.65,2.648,2.649,11
20150901|2015-04-10 14:30,10,2.653,2.656,2.653,2.655,9
20150901|2015-04-10 15:00,10,2.656,2.656,2.655,2.655,4
20150901|2015-04-10 15:30,10,2.653,2.653,2.653,2.653,2
20150901|2015-04-12 17:00,13,2.625,2.631,2.619,2.631,43
20150901|2015-04-12 17:30,13,2.619,2.619,2.619,2.619,1
20150901|2015-04-12 18:00,13,2.616,2.622,2.614,2.619,7
20150901|2015-04-12 18:30,13,2.623,2.623,2.621,2.621,7
20150901|2015-04-12 19:00,13,2.621,2.622,2.62,2.622,29
20150901|2015-04-12 19:30,13,2.622,2.636,2.62,2.631,20
20150901|2015-04-12 20:00,13,2.635,2.637,2.635,2.637,5
20150901|2015-04-12 20:30,13,2.633,2.633,2.633,2.633,2
20150901|2015-04-12 21:00,13,2.631,2.632,2.63,2.63,17
20150901|2015-04-12 21:30,13,2.629,2.629,2.608,2.62,12
20150901|2015-04-12 22:00,13,2.626,2.626,2.626,2.626,3
20150901|2015-04-12 22:30,13,2.623,2.623,2.622,2.622,2
20150901|2015-04-12 23:00,13,2.625,2.629,2.625,2.626,7
20150901|2015-04-12 23:30,13,2.628,2.628,2.625,2.625,12
20150901|2015-04-13 00:00,13,2.624,2.624,2.624,2.624,6
20150901|2015-04-13 03:30,13,2.632,2.632,2.632,2.632,2
20150901|2015-04-13 04:00,13,2.633,2.633,2.633,2.633,3
20150901|2015-04-13 04:30,13,2.635,2.635,2.635,2.635,1
20150901|2015-04-13 05:30,13,2.639,2.639,2.639,2.639,1
20150901|2015-04-13 06:30,13,2.627,2.627,2.625,2.625,50
20150901|2015-04-13 07:00,13,2.638,2.638,2.637,2.637,5
20150901|2015-04-13 07:30,13,2.643,2.671,2.642,2.671,28
20150901|2015-04-13 08:00,13,2.671,2.675,2.655,2.657,57
20150901|2015-04-13 08:30,13,2.655,2.661,2.653,2.658,17
20150901|2015-04-13 09:00,13,2.66,2.672,2.66,2.667,69
20150901|2015-04-13 09:30,13,2.664,2.664,2.659,2.663,55
20150901|2015-04-13 10:00,13,2.65,2.65,2.645,2.645,11
20150901|2015-04-13 10:30,13,2.645,2.647,2.638,2.639,120
20150901|2015-04-13 11:00,13,2.636,2.636,2.624,2.625,188
20150901|2015-04-13 11:30,13,2.625,2.631,2.622,2.63,36
20150901|2015-04-13 12:00,13,2.63,2.63,2.626,2.626,106
20150901|2015-04-13 12:30,13,2.626,2.626,2.618,2.621,32
20150901|2015-04-13 13:00,13,2.62,2.638,2.619,2.635,143
20150901|2015-04-13 13:30,13,2.637,2.641,2.636,2.638,13
20150901|2015-04-13 14:00,13,2.633,2.633,2.633,2.633,7
20150901|2015-04-13 14:30,13,2.638,2.638,2.633,2.633,14
20150901|2015-04-13 15:00,13,2.635,2.638,2.633,2.638,59
20150901|2015-04-13 15:30,13,2.638,2.638,2.63,2.634,53
20150901|2015-04-13 16:00,13,2.635,2.635,2.633,2.633,8
20150901|2015-04-13 17:30,14,2.634,2.637,2.632,2.637,10
20150901|2015-04-13 18:00,14,2.634,2.634,2.634,2.634,2
20150901|2015-04-13 19:00,14,2.638,2.64,2.638,2.638,5
20150901|2015-04-13 19:30,14,2.639,2.639,2.639,2.639,1
20150901|2015-04-13 20:00,14,2.644,2.644,2.643,2.643,24
20150901|2015-04-13 22:00,14,2.65,2.65,2.65,2.65,1
20150901|2015-04-14 01:00,14,2.644,2.644,2.644,2.644,1
20150901|2015-04-14 03:00,14,2.645,2.645,2.645,2.645,1
20150901|2015-04-14 05:00,14,2.65,2.65,2.65,2.65,1
20150901|2015-04-14 05:30,14,2.651,2.654,2.651,2.654,3
20150901|2015-04-14 06:30,14,2.659,2.661,2.656,2.656,8
20150901|2015-04-14 07:00,14,2.658,2.66,2.653,2.653,9
20150901|2015-04-14 07:30,14,2.656,2.667,2.656,2.664,31
20150901|2015-04-14 08:00,14,2.663,2.675,2.659,2.667,85
20150901|2015-04-14 08:30,14,2.669,2.672,2.66,2.665,146
20150901|2015-04-14 09:00,14,2.665,2.665,2.658,2.66,22
20150901|2015-04-14 09:30,14,2.666,2.666,2.652,2.653,29
20150901|2015-04-14 10:00,14,2.658,2.665,2.656,2.663,34
20150901|2015-04-14 10:30,14,2.658,2.664,2.657,2.662,27
20150901|2015-04-14 11:00,14,2.659,2.661,2.655,2.66,57
20150901|2015-04-14 11:30,14,2.659,2.663,2.656,2.66,56
20150901|2015-04-14 12:00,14,2.657,2.657,2.645,2.65,58
20150901|2015-04-14 12:30,14,2.653,2.654,2.64,2.648,63
20150901|2015-04-14 13:00,14,2.648,2.657,2.646,2.655,132
20150901|2015-04-14 13:30,14,2.655,2.658,2.655,2.655,101
20150901|2015-04-14 14:00,14,2.655,2.657,2.654,2.654,24
20150901|2015-04-14 14:30,14,2.655,2.655,2.653,2.653,63
20150901|2015-04-14 15:00,14,2.651,2.652,2.648,2.649,70
20150901|2015-04-14 15:30,14,2.649,2.65,2.649,2.649,25
20150901|2015-04-14 16:00,14,2.65,2.65,2.649,2.649,4
20150901|2015-04-14 17:30,15,2.647,2.647,2.645,2.645,6
20150901|2015-04-14 21:30,15,2.644,2.644,2.644,2.644,1
20150901|2015-04-14 22:00,15,2.644,2.644,2.644,2.644,2
20150901|2015-04-14 23:30,15,2.632,2.632,2.629,2.629,2
20150901|2015-04-15 00:30,15,2.617,2.617,2.617,2.617,1
20150901|2015-04-15 01:00,15,2.622,2.622,2.622,2.622,1
20150901|2015-04-15 01:30,15,2.623,2.623,2.623,2.623,1
20150901|2015-04-15 02:30,15,2.634,2.634,2.631,2.631,2
20150901|2015-04-15 03:30,15,2.641,2.641,2.641,2.641,1
20150901|2015-04-15 05:30,15,2.661,2.661,2.661,2.661,1
20150901|2015-04-15 06:00,15,2.668,2.687,2.668,2.684,14
20150901|2015-04-15 06:30,15,2.68,2.686,2.674,2.674,19
20150901|2015-04-15 07:00,15,2.676,2.695,2.676,2.693,29
20150901|2015-04-15 07:30,15,2.694,2.695,2.684,2.69,67
20150901|2015-04-15 08:00,15,2.692,2.692,2.687,2.688,106
20150901|2015-04-15 08:30,15,2.686,2.701,2.686,2.698,133
20150901|2015-04-15 09:00,15,2.699,2.706,2.699,2.702,94
20150901|2015-04-15 09:30,15,2.703,2.718,2.703,2.711,271
20150901|2015-04-15 10:00,15,2.713,2.721,2.71,2.71,157
20150901|2015-04-15 10:30,15,2.71,2.718,2.71,2.717,12
20150901|2015-04-15 11:00,15,2.715,2.715,2.709,2.709,23
20150901|2015-04-15 11:30,15,2.713,2.717,2.713,2.715,39
20150901|2015-04-15 12:00,15,2.717,2.73,2.717,2.728,122
20150901|2015-04-15 12:30,15,2.728,2.729,2.728,2.728,6
20150901|2015-04-15 13:00,15,2.72,2.73,2.707,2.73,168
20150901|2015-04-15 13:30,15,2.728,2.728,2.723,2.726,29
20150901|2015-04-15 14:00,15,2.728,2.728,2.726,2.726,9
20150901|2015-04-15 14:30,15,2.717,2.717,2.717,2.717,1
20150901|2015-04-15 15:30,15,2.722,2.722,2.722,2.722,3
20150901|2015-04-15 21:30,16,2.724,2.724,2.724,2.724,2
20150901|2015-04-15 23:30,16,2.72,2.72,2.72,2.72,1
20150901|2015-04-16 00:30,16,2.718,2.718,2.713,2.713,2
20150901|2015-04-16 02:30,16,2.701,2.703,2.701,2.703,2
20150901|2015-04-16 03:00,16,2.704,2.704,2.704,2.704,1
20150901|2015-04-16 04:30,16,2.703,2.703,2.703,2.703,1
20150901|2015-04-16 06:00,16,2.711,2.718,2.711,2.718,7
20150901|2015-04-16 06:30,16,2.722,2.722,2.72,2.722,9
20150901|2015-04-16 07:00,16,2.714,2.73,2.709,2.727,66
20150901|2015-04-16 07:30,16,2.728,2.735,2.712,2.716,131
20150901|2015-04-16 08:00,16,2.707,2.719,2.703,2.703,93
20150901|2015-04-16 08:30,16,2.699,2.727,2.699,2.725,157
20150901|2015-04-16 09:00,16,2.722,2.74,2.722,2.735,98
20150901|2015-04-16 09:30,16,2.697,2.697,2.679,2.691,192
20150901|2015-04-16 10:00,16,2.696,2.713,2.695,2.708,187
20150901|2015-04-16 10:30,16,2.715,2.75,2.715,2.747,35
20150901|2015-04-16 11:00,16,2.749,2.793,2.749,2.787,1123
20150901|2015-04-16 11:30,16,2.784,2.8,2.784,2.785,262
20150901|2015-04-16 12:00,16,2.785,2.793,2.775,2.791,54
20150901|2015-04-16 12:30,16,2.793,2.797,2.781,2.786,131
20150901|2015-04-16 13:00,16,2.797,2.807,2.783,2.8,168
20150901|2015-04-16 13:30,16,2.799,2.801,2.798,2.801,18
20150901|2015-04-16 14:00,16,2.798,2.799,2.798,2.798,6
20150901|2015-04-16 14:30,16,2.8,2.802,2.799,2.8,95
20150901|2015-04-16 19:30,17,2.81,2.81,2.81,2.81,1
20150901|2015-04-16 22:00,17,2.807,2.807,2.807,2.807,1
20150901|2015-04-16 23:30,17,2.803,2.803,2.803,2.803,1
20150901|2015-04-17 00:00,17,2.797,2.797,2.797,2.797,1
20150901|2015-04-17 00:30,17,2.795,2.795,2.795,2.795,1
20150901|2015-04-17 01:00,17,2.804,2.804,2.804,2.804,1
20150901|2015-04-17 02:00,17,2.793,2.793,2.79,2.79,2
20150901|2015-04-17 02:30,17,2.783,2.784,2.783,2.783,3
20150901|2015-04-17 03:00,17,2.796,2.796,2.796,2.796,2
20150901|2015-04-17 05:30,17,2.792,2.796,2.792,2.795,3
20150901|2015-04-17 06:00,17,2.798,2.798,2.795,2.795,8
20150901|2015-04-17 06:30,17,2.779,2.782,2.779,2.782,15
20150901|2015-04-17 07:00,17,2.778,2.785,2.774,2.78,26
20150901|2015-04-17 07:30,17,2.78,2.796,2.78,2.791,68
20150901|2015-04-17 08:00,17,2.79,2.792,2.774,2.774,100
20150901|2015-04-17 08:30,17,2.773,2.78,2.764,2.775,96
20150901|2015-04-17 09:00,17,2.777,2.791,2.773,2.784,121
20150901|2015-04-17 09:30,17,2.781,2.786,2.767,2.775,196
20150901|2015-04-17 10:00,17,2.776,2.776,2.758,2.765,78
20150901|2015-04-17 10:30,17,2.762,2.764,2.759,2.762,22
20150901|2015-04-17 11:00,17,2.76,2.76,2.755,2.758,21
20150901|2015-04-17 11:30,17,2.76,2.77,2.76,2.77,61
20150901|2015-04-17 12:00,17,2.769,2.776,2.769,2.771,28
20150901|2015-04-17 12:30,17,2.766,2.768,2.758,2.758,28
20150901|2015-04-17 13:00,17,2.761,2.775,2.761,2.763,180
20150901|2015-04-17 13:30,17,2.765,2.768,2.763,2.767,20
20150901|2015-04-17 14:00,17,2.764,2.765,2.763,2.765,20
20150901|2015-04-17 14:30,17,2.765,2.765,2.765,2.765,1
20150901|2015-04-17 15:00,17,2.765,2.765,2.765,2.765,2
20150901|2015-04-19 17:00,20,2.73,2.73,2.72,2.721,25
20150901|2015-04-19 17:30,20,2.724,2.724,2.721,2.721,7
20150901|2015-04-19 19:00,20,2.722,2.723,2.722,2.723,3
20150901|2015-04-19 19:30,20,2.723,2.723,2.723,2.723,1
20150901|2015-04-19 20:00,20,2.723,2.723,2.723,2.723,1
20150901|2015-04-19 21:30,20,2.72,2.72,2.72,2.72,4
20150901|2015-04-19 22:30,20,2.72,2.72,2.72,2.72,1
20150901|2015-04-19 23:00,20,2.717,2.717,2.717,2.717,1
20150901|2015-04-19 23:30,20,2.717,2.717,2.717,2.717,1
20150901|2015-04-20 04:30,20,2.725,2.725,2.725,2.725,2
20150901|2015-04-20 05:00,20,2.716,2.716,2.715,2.715,3
20150901|2015-04-20 05:30,20,2.717,2.72,2.717,2.72,3
20150901|2015-04-20 06:00,20,2.718,2.718,2.718,2.718,1
20150901|2015-04-20 06:30,20,2.715,2.715,2.694,2.694,22
20150901|2015-04-20 07:00,20,2.694,2.699,2.689,2.699,87
20150901|2015-04-20 07:30,20,2.699,2.705,2.684,2.684,82
20150901|2015-04-20 08:00,20,2.684,2.69,2.674,2.68,176
20150901|2015-04-20 08:30,20,2.683,2.695,2.682,2.695,25
20150901|2015-04-20 09:00,20,2.698,2.7,2.683,2.689,119
20150901|2015-04-20 09:30,20,2.686,2.69,2.675,2.677,41
20150901|2015-04-20 10:00,20,2.677,2.685,2.677,2.684,95
20150901|2015-04-20 10:30,20,2.68,2.68,2.669,2.675,172
20150901|2015-04-20 11:00,20,2.674,2.696,2.674,2.694,156
20150901|2015-04-20 11:30,20,2.691,2.691,2.684,2.684,7
20150901|2015-04-20 12:00,20,2.685,2.686,2.674,2.681,44
20150901|2015-04-20 12:30,20,2.681,2.686,2.68,2.683,23
20150901|2015-04-20 13:00,20,2.679,2.682,2.672,2.674,199
20150901|2015-04-20 13:30,20,2.674,2.678,2.674,2.676,39
20150901|2015-04-20 14:00,20,2.678,2.678,2.678,2.678,1
20150901|2015-04-20 14:30,20,2.677,2.68,2.676,2.68,15
20150901|2015-04-20 15:00,20,2.68,2.682,2.678,2.681,15
20150901|2015-04-20 15:30,20,2.68,2.684,2.678,2.681,14
20150901|2015-04-20 19:00,21,2.684,2.685,2.684,2.685,3
20150901|2015-04-20 20:00,21,2.683,2.683,2.683,2.683,1
20150901|2015-04-20 21:00,21,2.68,2.68,2.679,2.679,13
20150901|2015-04-20 23:00,21,2.678,2.682,2.678,2.682,2
20150901|2015-04-20 23:30,21,2.685,2.685,2.685,2.685,1
20150901|2015-04-21 03:00,21,2.695,2.7,2.694,2.7,10
20150901|2015-04-21 03:30,21,2.699,2.699,2.696,2.696,2
20150901|2015-04-21 04:00,21,2.699,2.699,2.699,2.699,1
20150901|2015-04-21 04:30,21,2.695,2.695,2.695,2.695,1
20150901|2015-04-21 05:30,21,2.694,2.694,2.694,2.694,1
20150901|2015-04-21 07:00,21,2.707,2.707,2.702,2.707,24
20150901|2015-04-21 07:30,21,2.705,2.706,2.698,2.704,37
20150901|2015-04-21 08:00,21,2.707,2.715,2.707,2.711,73
20150901|2015-04-21 08:30,21,2.712,2.727,2.711,2.723,66
20150901|2015-04-21 09:00,21,2.722,2.722,2.711,2.715,33
20150901|2015-04-21 09:30,21,2.716,2.716,2.699,2.706,91
20150901|2015-04-21 10:00,21,2.711,2.714,2.701,2.707,38
20150901|2015-04-21 10:30,21,2.71,2.717,2.701,2.716,117
20150901|2015-04-21 11:00,21,2.713,2.728,2.713,2.728,85
20150901|2015-04-21 11:30,21,2.723,2.723,2.709,2.711,15
20150901|2015-04-21 12:00,21,2.711,2.711,2.707,2.71,83
20150901|2015-04-21 12:30,21,2.717,2.717,2.711,2.714,83
20150901|2015-04-21 13:00,21,2.713,2.718,2.713,2.716,181
20150901|2015-04-21 13:30,21,2.717,2.719,2.717,2.719,39
20150901|2015-04-21 14:00,21,2.715,2.715,2.715,2.715,5
20150901|2015-04-21 21:30,22,2.709,2.709,2.709,2.709,10
20150901|2015-04-21 22:00,22,2.705,2.705,2.705,2.705,1
20150901|2015-04-22 01:00,22,2.702,2.702,2.702,2.702,1
20150901|2015-04-22 03:00,22,2.701,2.703,2.701,2.703,2
20150901|2015-04-22 04:00,22,2.71,2.716,2.71,2.716,2
20150901|2015-04-22 05:30,22,2.741,2.755,2.741,2.754,11
20150901|2015-04-22 06:00,22,2.75,2.75,2.741,2.744,8
20150901|2015-04-22 06:30,22,2.744,2.744,2.741,2.743,10
20150901|2015-04-22 07:00,22,2.75,2.752,2.739,2.74,25
20150901|2015-04-22 07:30,22,2.739,2.739,2.732,2.737,6
20150901|2015-04-22 08:00,22,2.739,2.747,2.731,2.741,93
20150901|2015-04-22 08:30,22,2.739,2.764,2.737,2.755,74
20150901|2015-04-22 09:00,22,2.753,2.756,2.739,2.745,93
20150901|2015-04-22 09:30,22,2.744,2.749,2.737,2.743,134
20150901|2015-04-22 10:00,22,2.746,2.752,2.746,2.75,19
20150901|2015-04-22 10:30,22,2.745,2.749,2.742,2.742,55
20150901|2015-04-22 11:00,22,2.747,2.752,2.742,2.748,42
20150901|2015-04-22 11:30,22,2.746,2.751,2.746,2.75,28
20150901|2015-04-22 12:00,22,2.75,2.751,2.741,2.749,39
20150901|2015-04-22 12:30,22,2.748,2.751,2.747,2.751,48
20150901|2015-04-22 13:00,22,2.746,2.754,2.742,2.749,321
20150901|2015-04-22 13:30,22,2.751,2.754,2.751,2.752,51
20150901|2015-04-22 14:00,22,2.755,2.755,2.752,2.752,9
20150901|2015-04-22 14:30,22,2.752,2.752,2.742,2.742,33
20150901|2015-04-22 15:30,22,2.746,2.746,2.746,2.746,1
20150901|2015-04-23 00:00,23,2.739,2.743,2.739,2.743,2
20150901|2015-04-23 03:30,23,2.74,2.741,2.74,2.741,6
20150901|2015-04-23 04:30,23,2.738,2.738,2.738,2.738,1
20150901|2015-04-23 06:00,23,2.73,2.73,2.729,2.729,2
20150901|2015-04-23 07:00,23,2.719,2.719,2.713,2.713,14
20150901|2015-04-23 07:30,23,2.713,2.713,2.704,2.704,104
20150901|2015-04-23 08:00,23,2.701,2.704,2.694,2.701,162
20150901|2015-04-23 08:30,23,2.697,2.703,2.697,2.701,122
20150901|2015-04-23 09:00,23,2.702,2.703,2.696,2.7,208
20150901|2015-04-23 09:30,23,2.697,2.713,2.67,2.696,716
20150901|2015-04-23 10:00,23,2.694,2.698,2.685,2.69,150
20150901|2015-04-23 10:30,23,2.691,2.694,2.686,2.687,36
20150901|2015-04-23 11:00,23,2.689,2.689,2.678,2.68,41
20150901|2015-04-23 11:30,23,2.678,2.686,2.677,2.686,144
20150901|2015-04-23 12:00,23,2.686,2.687,2.682,2.682,60
20150901|2015-04-23 12:30,23,2.681,2.685,2.679,2.679,40
20150901|2015-04-23 13:00,23,2.678,2.682,2.672,2.673,229
20150901|2015-04-23 13:30,23,2.673,2.68,2.673,2.679,42
20150901|2015-04-23 14:00,23,2.679,2.685,2.679,2.685,6
20150901|2015-04-23 14:30,23,2.685,2.689,2.685,2.689,20
20150901|2015-04-23 15:00,23,2.688,2.689,2.688,2.689,2
20150901|2015-04-23 16:00,23,2.687,2.687,2.687,2.687,2
20150901|2015-04-24 00:00,24,2.671,2.671,2.671,2.671,1
20150901|2015-04-24 00:30,24,2.67,2.67,2.669,2.669,4
20150901|2015-04-24 01:00,24,2.673,2.676,2.673,2.675,5
20150901|2015-04-24 01:30,24,2.674,2.678,2.674,2.678,2
20150901|2015-04-24 02:00,24,2.685,2.687,2.685,2.687,2
20150901|2015-04-24 02:30,24,2.689,2.689,2.689,2.689,2
20150901|2015-04-24 03:00,24,2.689,2.691,2.689,2.691,2
20150901|2015-04-24 03:30,24,2.691,2.691,2.689,2.69,4
20150901|2015-04-24 04:00,24,2.693,2.693,2.689,2.689,2
20150901|2015-04-24 04:30,24,2.691,2.692,2.691,2.692,2
20150901|2015-04-24 05:00,24,2.688,2.688,2.688,2.688,2
20150901|2015-04-24 05:30,24,2.693,2.695,2.691,2.695,4
20150901|2015-04-24 06:00,24,2.694,2.694,2.687,2.687,6
20150901|2015-04-24 06:30,24,2.686,2.686,2.683,2.686,30
20150901|2015-04-24 07:00,24,2.687,2.688,2.684,2.685,13
20150901|2015-04-24 07:30,24,2.687,2.688,2.682,2.686,40
20150901|2015-04-24 08:00,24,2.686,2.692,2.683,2.684,107
20150901|2015-04-24 08:30,24,2.688,2.697,2.684,2.697,83
20150901|2015-04-24 09:00,24,2.696,2.697,2.691,2.693,28
20150901|2015-04-24 09:30,24,2.694,2.697,2.69,2.692,53
20150901|2015-04-24 10:00,24,2.692,2.693,2.686,2.693,58
20150901|2015-04-24 10:30,24,2.69,2.69,2.684,2.685,85
20150901|2015-04-24 11:00,24,2.684,2.684,2.676,2.676,36
20150901|2015-04-24 11:30,24,2.675,2.677,2.674,2.676,59
20150901|2015-04-24 12:00,24,2.678,2.679,2.675,2.677,61
20150901|2015-04-24 12:30,24,2.677,2.678,2.665,2.665,141
20150901|2015-04-24 13:00,24,2.665,2.676,2.662,2.675,137
20150901|2015-04-24 13:30,24,2.674,2.677,2.674,2.677,31
20150901|2015-04-24 14:00,24,2.68,2.68,2.674,2.676,6
20150901|2015-04-24 14:30,24,2.674,2.676,2.673,2.676,14
20150901|2015-04-24 15:00,24,2.674,2.674,2.674,2.674,1
20150901|2015-04-24 15:30,24,2.676,2.676,2.676,2.676,1
20150901|2015-04-26 17:00,27,2.64,2.64,2.617,2.617,33
20150901|2015-04-26 17:30,27,2.623,2.623,2.623,2.623,1
20150901|2015-04-26 22:00,27,2.621,2.621,2.621,2.621,1
20150901|2015-04-26 23:30,27,2.622,2.622,2.622,2.622,1
20150901|2015-04-27 00:00,27,2.619,2.619,2.618,2.618,11
20150901|2015-04-27 00:30,27,2.626,2.626,2.626,2.626,1
20150901|2015-04-27 02:00,27,2.63,2.63,2.63,2.63,1
20150901|2015-04-27 02:30,27,2.634,2.634,2.634,2.634,1
20150901|2015-04-27 05:00,27,2.625,2.625,2.625,2.625,1
20150901|2015-04-27 05:30,27,2.624,2.626,2.622,2.626,5
20150901|2015-04-27 06:30,27,2.611,2.613,2.605,2.605,20
20150901|2015-04-27 07:00,27,2.605,2.608,2.605,2.608,85
20150901|2015-04-27 07:30,27,2.607,2.608,2.598,2.599,117
20150901|2015-04-27 08:00,27,2.599,2.601,2.589,2.601,375
20150901|2015-04-27 08:30,27,2.601,2.608,2.597,2.597,193
20150901|2015-04-27 09:00,27,2.598,2.601,2.593,2.594,74
20150901|2015-04-27 09:30,27,2.595,2.598,2.592,2.596,42
20150901|2015-04-27 10:00,27,2.595,2.619,2.594,2.617,91
20150901|2015-04-27 10:30,27,2.617,2.617,2.606,2.606,30
20150901|2015-04-27 11:00,27,2.605,2.613,2.603,2.608,24
20150901|2015-04-27 11:30,27,2.609,2.609,2.601,2.605,213
20150901|2015-04-27 12:00,27,2.605,2.612,2.604,2.607,44
20150901|2015-04-27 12:30,27,2.608,2.617,2.605,2.611,59
20150901|2015-04-27 13:00,27,2.607,2.618,2.602,2.614,323
20150901|2015-04-27 13:30,27,2.614,2.614,2.607,2.613,80
20150901|2015-04-27 14:00,27,2.614,2.614,2.608,2.61,8
20150901|2015-04-27 14:30,27,2.608,2.61,2.607,2.61,19
20150901|2015-04-27 15:00,27,2.606,2.606,2.606,2.606,1
20150901|2015-04-27 15:30,27,2.61,2.61,2.61,2.61,11
20150901|2015-04-27 17:30,28,2.608,2.608,2.608,2.608,1
20150901|2015-04-27 18:30,28,2.607,2.607,2.607,2.607,1
20150901|2015-04-27 21:30,28,2.595,2.595,2.595,2.595,4
20150901|2015-04-27 22:00,28,2.595,2.595,2.595,2.595,1
20150901|2015-04-28 00:30,28,2.6,2.6,2.6,2.6,1
20150901|2015-04-28 01:00,28,2.598,2.599,2.598,2.599,3
20150901|2015-04-28 02:00,28,2.596,2.599,2.596,2.597,4
20150901|2015-04-28 02:30,28,2.597,2.597,2.596,2.596,4
20150901|2015-04-28 03:00,28,2.595,2.595,2.592,2.592,46
20150901|2015-04-28 03:30,28,2.593,2.594,2.591,2.593,26
20150901|2015-04-28 04:00,28,2.594,2.594,2.592,2.593,8
20150901|2015-04-28 04:30,28,2.594,2.595,2.593,2.593,8
20150901|2015-04-28 05:00,28,2.591,2.605,2.59,2.605,19
20150901|2015-04-28 05:30,28,2.611,2.613,2.608,2.61,7
20150901|2015-04-28 06:00,28,2.61,2.615,2.61,2.61,5
20150901|2015-04-28 06:30,28,2.608,2.62,2.608,2.62,17
20150901|2015-04-28 07:00,28,2.623,2.636,2.623,2.63,43
20150901|2015-04-28 07:30,28,2.629,2.63,2.621,2.623,105
20150901|2015-04-28 08:00,28,2.622,2.626,2.618,2.625,145
20150901|2015-04-28 08:30,28,2.624,2.638,2.622,2.634,100
20150901|2015-04-28 09:00,28,2.632,2.632,2.606,2.609,174
20150901|2015-04-28 09:30,28,2.609,2.625,2.609,2.62,125
20150901|2015-04-28 10:00,28,2.62,2.625,2.617,2.621,48
20150901|2015-04-28 10:30,28,2.622,2.625,2.619,2.62,107
20150901|2015-04-28 11:00,28,2.622,2.632,2.621,2.626,101
20150901|2015-04-28 11:30,28,2.627,2.63,2.62,2.628,323
20150901|2015-04-28 12:00,28,2.629,2.635,2.627,2.634,121
20150901|2015-04-28 12:30,28,2.634,2.634,2.628,2.631,98
20150901|2015-04-28 13:00,28,2.628,2.634,2.626,2.63,292
20150901|2015-04-28 13:30,28,2.632,2.632,2.623,2.626,60
20150901|2015-04-28 14:00,28,2.626,2.63,2.626,2.628,18
20150901|2015-04-28 14:30,28,2.63,2.63,2.623,2.624,285
20150901|2015-04-28 15:00,28,2.624,2.624,2.619,2.62,161
20150901|2015-04-28 15:30,28,2.62,2.624,2.618,2.621,182
20150901|2015-04-28 23:00,29,2.613,2.613,2.613,2.613,1
20150901|2015-04-29 01:00,29,2.615,2.615,2.615,2.615,1
20150901|2015-04-29 02:00,29,2.62,2.621,2.619,2.621,11
20150901|2015-04-29 02:30,29,2.622,2.622,2.622,2.622,1
20150901|2015-04-29 03:30,29,2.619,2.619,2.616,2.616,4
20150901|2015-04-29 04:00,29,2.622,2.622,2.622,2.622,1
20150901|2015-04-29 06:00,29,2.626,2.626,2.625,2.625,2
20150901|2015-04-29 06:30,29,2.63,2.631,2.629,2.629,3
20150901|2015-04-29 07:00,29,2.631,2.662,2.631,2.653,86
20150901|2015-04-29 07:30,29,2.651,2.657,2.649,2.649,46
20150901|2015-04-29 08:00,29,2.65,2.658,2.642,2.652,168
20150901|2015-04-29 08:30,29,2.652,2.659,2.648,2.655,111
20150901|2015-04-29 09:00,29,2.655,2.667,2.655,2.661,129
20150901|2015-04-29 09:30,29,2.66,2.666,2.656,2.666,80
20150901|2015-04-29 10:00,29,2.665,2.67,2.661,2.661,104
20150901|2015-04-29 10:30,29,2.664,2.681,2.664,2.679,110
20150901|2015-04-29 11:00,29,2.678,2.681,2.676,2.678,43
20150901|2015-04-29 11:30,29,2.677,2.696,2.677,2.692,129
20150901|2015-04-29 12:00,29,2.694,2.694,2.686,2.688,75
20150901|2015-04-29 12:30,29,2.685,2.688,2.678,2.678,71
20150901|2015-04-29 13:00,29,2.678,2.696,2.677,2.69,492
20150901|2015-04-29 13:30,29,2.69,2.69,2.685,2.685,124
20150901|2015-04-29 14:00,29,2.686,2.687,2.682,2.685,18
20150901|2015-04-29 14:30,29,2.684,2.686,2.678,2.68,53
20150901|2015-04-29 15:00,29,2.684,2.684,2.684,2.684,1
20150901|2015-04-29 15:30,29,2.68,2.68,2.68,2.68,1
20150901|2015-04-29 23:30,30,2.683,2.686,2.683,2.686,5
20150901|2015-04-30 01:00,30,2.685,2.685,2.685,2.685,1
20150901|2015-04-30 01:30,30,2.684,2.684,2.684,2.684,1
20150901|2015-04-30 02:00,30,2.685,2.685,2.685,2.685,1
20150901|2015-04-30 02:30,30,2.687,2.687,2.687,2.687,1
20150901|2015-04-30 03:00,30,2.682,2.684,2.682,2.684,2
20150901|2015-04-30 03:30,30,2.689,2.689,2.689,2.689,1
20150901|2015-04-30 04:00,30,2.684,2.684,2.684,2.684,1
20150901|2015-04-30 04:30,30,2.678,2.678,2.675,2.675,2
20150901|2015-04-30 06:00,30,2.67,2.681,2.67,2.679,5
20150901|2015-04-30 06:30,30,2.672,2.674,2.672,2.672,8
20150901|2015-04-30 07:00,30,2.668,2.671,2.662,2.67,41
20150901|2015-04-30 07:30,30,2.668,2.67,2.661,2.663,136
20150901|2015-04-30 08:00,30,2.66,2.673,2.66,2.673,591
20150901|2015-04-30 08:30,30,2.672,2.676,2.664,2.666,254
20150901|2015-04-30 09:00,30,2.667,2.68,2.656,2.658,227
20150901|2015-04-30 09:30,30,2.658,2.795,2.658,2.786,1087
20150901|2015-04-30 10:00,30,2.785,2.812,2.784,2.793,393
20150901|2015-04-30 10:30,30,2.793,2.801,2.788,2.794,143
20150901|2015-04-30 11:00,30,2.79,2.833,2.79,2.827,260
20150901|2015-04-30 11:30,30,2.828,2.848,2.823,2.829,251
20150901|2015-04-30 12:00,30,2.833,2.834,2.816,2.824,284
20150901|2015-04-30 12:30,30,2.823,2.834,2.819,2.828,312
20150901|2015-04-30 13:00,30,2.831,2.836,2.822,2.826,355
20150901|2015-04-30 13:30,30,2.827,2.827,2.815,2.816,96
20150901|2015-04-30 14:00,30,2.815,2.816,2.812,2.812,12
20150901|2015-04-30 14:30,30,2.808,2.812,2.807,2.808,50
20150901|2015-04-30 15:00,30,2.809,2.811,2.809,2.811,3
20150901|2015-04-30 17:00,1,2.81,2.81,2.81,2.81,1
20150901|2015-04-30 18:30,1,2.812,2.812,2.812,2.812,1
20150901|2015-04-30 22:00,1,2.803,2.803,2.803,2.803,1
20150901|2015-04-30 23:30,1,2.8,2.8,2.799,2.799,5
20150901|2015-05-01 02:00,1,2.798,2.799,2.798,2.799,4
20150901|2015-05-01 02:30,1,2.8,2.801,2.799,2.799,7
20150901|2015-05-01 03:00,1,2.799,2.799,2.796,2.796,7
20150901|2015-05-01 03:30,1,2.796,2.798,2.796,2.797,51
20150901|2015-05-01 04:00,1,2.797,2.799,2.797,2.798,7
20150901|2015-05-01 04:30,1,2.798,2.798,2.795,2.797,6
20150901|2015-05-01 05:00,1,2.799,2.803,2.798,2.801,14
20150901|2015-05-01 05:30,1,2.803,2.804,2.803,2.803,6
20150901|2015-05-01 06:00,1,2.803,2.807,2.8,2.807,10
20150901|2015-05-01 06:30,1,2.804,2.828,2.804,2.828,9
20150901|2015-05-01 07:00,1,2.821,2.821,2.803,2.806,33
20150901|2015-05-01 07:30,1,2.805,2.807,2.796,2.802,41
20150901|2015-05-01 08:00,1,2.803,2.825,2.803,2.822,353
20150901|2015-05-01 08:30,1,2.825,2.847,2.823,2.824,704
20150901|2015-05-01 09:00,1,2.828,2.848,2.828,2.846,164
20150901|2015-05-01 09:30,1,2.845,2.856,2.841,2.847,302
20150901|2015-05-01 10:00,1,2.847,2.867,2.847,2.864,270
20150901|2015-05-01 10:30,1,2.864,2.867,2.856,2.865,146
20150901|2015-05-01 11:00,1,2.864,2.878,2.861,2.875,171
20150901|2015-05-01 11:30,1,2.874,2.88,2.87,2.873,389
20150901|2015-05-01 12:00,1,2.872,2.872,2.861,2.866,410
20150901|2015-05-01 12:30,1,2.866,2.874,2.866,2.868,76
20150901|2015-05-01 13:00,1,2.868,2.869,2.853,2.856,327
20150901|2015-05-01 13:30,1,2.855,2.858,2.85,2.858,82
20150901|2015-05-01 14:00,1,2.857,2.858,2.855,2.858,25
20150901|2015-05-01 14:30,1,2.859,2.86,2.857,2.858,17
20150901|2015-05-01 15:00,1,2.858,2.86,2.858,2.86,11
20150901|2015-05-03 17:00,4,2.829,2.837,2.829,2.837,46
20150901|2015-05-03 20:30,4,2.849,2.849,2.849,2.849,1
20150901|2015-05-03 23:00,4,2.853,2.854,2.853,2.854,16
20150901|2015-05-04 00:00,4,2.854,2.854,2.854,2.854,1
20150901|2015-05-04 00:30,4,2.858,2.858,2.857,2.857,4
20150901|2015-05-04 01:00,4,2.857,2.857,2.857,2.857,1
20150901|2015-05-04 03:30,4,2.842,2.842,2.842,2.842,1
20150901|2015-05-04 04:00,4,2.838,2.838,2.838,2.838,1
20150901|2015-05-04 05:30,4,2.838,2.838,2.838,2.838,3
20150901|2015-05-04 06:00,4,2.838,2.845,2.838,2.845,3
20150901|2015-05-04 06:30,4,2.85,2.866,2.85,2.858,4
20150901|2015-05-04 07:00,4,2.85,2.85,2.83,2.836,22
20150901|2015-05-04 07:30,4,2.835,2.851,2.835,2.848,44
20150901|2015-05-04 08:00,4,2.849,2.87,2.844,2.851,179
20150901|2015-05-04 08:30,4,2.853,2.856,2.841,2.846,305
20150901|2015-05-04 09:00,4,2.847,2.85,2.846,2.846,46
20150901|2015-05-04 09:30,4,2.847,2.853,2.847,2.85,42
20150901|2015-05-04 10:00,4,2.848,2.875,2.848,2.872,70
20150901|2015-05-04 10:30,4,2.864,2.871,2.851,2.858,56
20150901|2015-05-04 11:00,4,2.86,2.874,2.86,2.873,189
20150901|2015-05-04 11:30,4,2.874,2.884,2.874,2.878,279
20150901|2015-05-04 12:00,4,2.879,2.881,2.869,2.872,51
20150901|2015-05-04 12:30,4,2.878,2.901,2.878,2.898,180
20150901|2015-05-04 13:00,4,2.898,2.907,2.891,2.906,102
20150901|2015-05-04 13:30,4,2.905,2.908,2.899,2.899,99
20150901|2015-05-04 14:00,4,2.898,2.904,2.898,2.904,66
20150901|2015-05-04 14:30,4,2.901,2.902,2.899,2.901,34
20150901|2015-05-04 15:00,4,2.899,2.904,2.896,2.896,103
20150901|2015-05-04 21:30,5,2.896,2.896,2.896,2.896,1
20150901|2015-05-04 23:30,5,2.89,2.89,2.89,2.89,1
20150901|2015-05-05 02:00,5,2.892,2.893,2.888,2.888,12
20150901|2015-05-05 05:00,5,2.885,2.885,2.88,2.88,2
20150901|2015-05-05 05:30,5,2.88,2.88,2.88,2.88,1
20150901|2015-05-05 06:30,5,2.891,2.894,2.891,2.894,2
20150901|2015-05-05 07:00,5,2.884,2.893,2.874,2.879,27
20150901|2015-05-05 07:30,5,2.88,2.888,2.87,2.875,77
20150901|2015-05-05 08:00,5,2.88,2.89,2.88,2.882,179
20150901|2015-05-05 08:30,5,2.883,2.902,2.882,2.887,102
20150901|2015-05-05 09:00,5,2.885,2.885,2.863,2.875,154
20150901|2015-05-05 09:30,5,2.872,2.893,2.872,2.893,54
20150901|2015-05-05 10:00,5,2.893,2.901,2.871,2.875,166
20150901|2015-05-05 10:30,5,2.871,2.885,2.869,2.88,51
20150901|2015-05-05 11:00,5,2.88,2.888,2.874,2.874,9
20150901|2015-05-05 11:30,5,2.878,2.878,2.862,2.869,120
20150901|2015-05-05 12:00,5,2.864,2.869,2.858,2.861,79
20150901|2015-05-05 12:30,5,2.862,2.872,2.862,2.872,115
20150901|2015-05-05 13:00,5,2.872,2.874,2.867,2.869,351
20150901|2015-05-05 13:30,5,2.87,2.876,2.868,2.871,10
20150901|2015-05-05 14:00,5,2.872,2.872,2.872,2.872,1
20150901|2015-05-05 14:30,5,2.872,2.877,2.872,2.873,25
20150901|2015-05-05 15:00,5,2.875,2.875,2.87,2.87,13
20150901|2015-05-05 15:30,5,2.872,2.872,2.872,2.872,1
20150901|2015-05-05 22:00,6,2.868,2.868,2.868,2.868,1
20150901|2015-05-05 23:30,6,2.865,2.865,2.855,2.855,100
20150901|2015-05-06 01:00,6,2.859,2.859,2.859,2.859,1
20150901|2015-05-06 01:30,6,2.859,2.859,2.859,2.859,1
20150901|2015-05-06 02:30,6,2.862,2.862,2.862,2.862,1
20150901|2015-05-06 03:30,6,2.858,2.865,2.858,2.865,5
20150901|2015-05-06 04:00,6,2.865,2.865,2.865,2.865,1
20150901|2015-05-06 06:00,6,2.85,2.85,2.836,2.836,4
20150901|2015-05-06 06:30,6,2.836,2.839,2.836,2.839,3
20150901|2015-05-06 07:00,6,2.835,2.858,2.835,2.858,61
20150901|2015-05-06 07:30,6,2.858,2.859,2.84,2.844,209
20150901|2015-05-06 08:00,6,2.847,2.868,2.842,2.861,231
20150901|2015-05-06 08:30,6,2.865,2.876,2.864,2.874,120
20150901|2015-05-06 09:00,6,2.872,2.888,2.868,2.886,88
20150901|2015-05-06 09:30,6,2.889,2.889,2.878,2.883,68
20150901|2015-05-06 10:00,6,2.879,2.891,2.878,2.888,85
20150901|2015-05-06 10:30,6,2.886,2.893,2.878,2.878,193
20150901|2015-05-06 11:00,6,2.879,2.885,2.877,2.885,175
20150901|2015-05-06 11:30,6,2.886,2.898,2.886,2.897,255
20150901|2015-05-06 12:00,6,2.897,2.902,2.89,2.892,145
20150901|2015-05-06 12:30,6,2.892,2.893,2.866,2.867,127
20150901|2015-05-06 13:00,6,2.863,2.869,2.855,2.864,429
20150901|2015-05-06 13:30,6,2.863,2.863,2.856,2.862,34
20150901|2015-05-06 14:00,6,2.858,2.86,2.858,2.859,6
20150901|2015-05-06 14:30,6,2.86,2.86,2.855,2.857,71
20150901|2015-05-06 15:30,6,2.862,2.866,2.86,2.865,53
20150901|2015-05-06 16:00,6,2.861,2.861,2.861,2.861,2
20150901|2015-05-06 20:30,7,2.855,2.855,2.855,2.855,34
20150901|2015-05-06 22:00,7,2.855,2.855,2.855,2.855,2
20150901|2015-05-06 22:30,7,2.857,2.857,2.857,2.857,2
20150901|2015-05-07 01:30,7,2.854,2.854,2.854,2.854,1
20150901|2015-05-07 02:30,7,2.853,2.853,2.849,2.849,2
20150901|2015-05-07 03:00,7,2.857,2.86,2.857,2.859,6
20150901|2015-05-07 03:30,7,2.86,2.86,2.86,2.86,1
20150901|2015-05-07 04:30,7,2.851,2.866,2.851,2.866,106
20150901|2015-05-07 05:00,7,2.867,2.872,2.867,2.872,95
20150901|2015-05-07 05:30,7,2.869,2.87,2.869,2.87,12
20150901|2015-05-07 06:00,7,2.875,2.879,2.875,2.876,79
20150901|2015-05-07 06:30,7,2.878,2.884,2.877,2.882,112
20150901|2015-05-07 07:00,7,2.888,2.893,2.881,2.882,128
20150901|2015-05-07 07:30,7,2.88,2.88,2.871,2.875,68
20150901|2015-05-07 08:00,7,2.878,2.891,2.872,2.891,136
20150901|2015-05-07 08:30,7,2.888,2.897,2.886,2.892,183
20150901|2015-05-07 09:00,7,2.892,2.9,2.865,2.865,427
20150901|2015-05-07 09:30,7,2.848,2.857,2.825,2.834,324
20150901|2015-05-07 10:00,7,2.836,2.841,2.812,2.813,333
20150901|2015-05-07 10:30,7,2.815,2.819,2.808,2.815,185
20150901|2015-05-07 11:00,7,2.813,2.813,2.803,2.803,70
20150901|2015-05-07 11:30,7,2.807,2.813,2.801,2.812,282
20150901|2015-05-07 12:00,7,2.812,2.818,2.808,2.818,47
20150901|2015-05-07 12:30,7,2.818,2.821,2.812,2.818,25
20150901|2015-05-07 13:00,7,2.818,2.825,2.813,2.823,87
20150901|2015-05-07 13:30,7,2.822,2.827,2.819,2.825,36
20150901|2015-05-07 14:00,7,2.825,2.826,2.823,2.824,11
20150901|2015-05-07 14:30,7,2.828,2.832,2.828,2.831,14
20150901|2015-05-07 15:00,7,2.831,2.832,2.828,2.829,30
20150901|2015-05-07 15:30,7,2.827,2.828,2.825,2.827,10
20150901|2015-05-07 16:00,7,2.825,2.826,2.823,2.823,4
20150901|2015-05-07 18:30,8,2.823,2.823,2.823,2.823,27
20150901|2015-05-07 19:30,8,2.823,2.823,2.823,2.823,1
20150901|2015-05-07 20:00,8,2.814,2.814,2.814,2.814,10
20150901|2015-05-07 20:30,8,2.814,2.814,2.813,2.813,5
20150901|2015-05-07 23:00,8,2.817,2.817,2.817,2.817,1
20150901|2015-05-07 23:30,8,2.815,2.815,2.815,2.815,1
20150901|2015-05-08 03:00,8,2.823,2.823,2.822,2.823,63
20150901|2015-05-08 03:30,8,2.823,2.823,2.823,2.823,24
20150901|2015-05-08 04:00,8,2.823,2.836,2.823,2.833,25
20150901|2015-05-08 04:30,8,2.829,2.831,2.821,2.821,3
20150901|2015-05-08 05:00,8,2.827,2.84,2.827,2.84,3
20150901|2015-05-08 06:30,8,2.831,2.845,2.828,2.845,10
20150901|2015-05-08 07:00,8,2.856,2.864,2.85,2.85,34
20150901|2015-05-08 07:30,8,2.858,2.889,2.858,2.889,73
20150901|2015-05-08 08:00,8,2.889,2.956,2.888,2.939,1139
20150901|2015-05-08 08:30,8,2.938,2.941,2.913,2.928,158
20150901|2015-05-08 09:00,8,2.93,2.941,2.92,2.92,198
20150901|2015-05-08 09:30,8,2.926,2.926,2.906,2.92,394
20150901|2015-05-08 10:00,8,2.92,2.941,2.92,2.939,313
20150901|2015-05-08 10:30,8,2.939,2.94,2.93,2.94,103
20150901|2015-05-08 11:00,8,2.946,2.946,2.935,2.937,109
20150901|2015-05-08 11:30,8,2.937,2.94,2.93,2.931,85
20150901|2015-05-08 12:00,8,2.934,2.949,2.934,2.938,408
20150901|2015-05-08 12:30,8,2.94,2.946,2.935,2.938,174
20150901|2015-05-08 13:00,8,2.94,2.962,2.935,2.953,688
20150901|2015-05-08 13:30,8,2.952,2.952,2.939,2.942,117
20150901|2015-05-08 14:00,8,2.943,2.944,2.938,2.94,14
20150901|2015-05-08 14:30,8,2.939,2.942,2.934,2.939,108
20150901|2015-05-08 15:00,8,2.941,2.941,2.939,2.939,2
20150901|2015-05-10 17:00,11,3,3,3,3,6
20150901|2015-05-10 23:00,11,2.978,2.978,2.976,2.976,3
20150901|2015-05-10 23:30,11,2.972,2.972,2.972,2.972,1
20150901|2015-05-11 01:30,11,2.974,2.974,2.974,2.974,2
20150901|2015-05-11 02:00,11,2.968,2.969,2.968,2.969,2
20150901|2015-05-11 03:00,11,2.967,2.967,2.966,2.966,2
20150901|2015-05-11 05:00,11,2.965,2.965,2.965,2.965,1
20150901|2015-05-11 05:30,11,2.961,2.961,2.961,2.961,1
20150901|2015-05-11 06:00,11,2.962,2.968,2.959,2.968,14
20150901|2015-05-11 06:30,11,2.968,2.976,2.965,2.967,33
20150901|2015-05-11 07:00,11,2.966,2.966,2.911,2.924,102
20150901|2015-05-11 07:30,11,2.924,2.936,2.922,2.933,78
20150901|2015-05-11 08:00,11,2.931,2.95,2.927,2.944,287
20150901|2015-05-11 08:30,11,2.942,2.949,2.934,2.944,33
20150901|2015-05-11 09:00,11,2.954,2.96,2.945,2.954,51
20150901|2015-05-11 09:30,11,2.953,2.954,2.942,2.954,23
20150901|2015-05-11 10:00,11,2.957,2.957,2.93,2.93,56
20150901|2015-05-11 10:30,11,2.931,2.932,2.923,2.923,8
20150901|2015-05-11 11:00,11,2.923,2.93,2.922,2.922,19
20150901|2015-05-11 11:30,11,2.913,2.926,2.91,2.91,223
20150901|2015-05-11 12:00,11,2.908,2.912,2.886,2.886,78
20150901|2015-05-11 12:30,11,2.886,2.895,2.886,2.89,52
20150901|2015-05-11 13:00,11,2.891,2.894,2.874,2.878,375
20150901|2015-05-11 13:30,11,2.88,2.885,2.879,2.885,106
20150901|2015-05-11 14:00,11,2.885,2.893,2.885,2.893,14
20150901|2015-05-11 14:30,11,2.888,2.891,2.886,2.888,77
20150901|2015-05-11 15:00,11,2.885,2.885,2.884,2.884,10
20150901|2015-05-11 15:30,11,2.88,2.883,2.88,2.883,2
20150901|2015-05-11 22:30,12,2.88,2.88,2.86,2.86,2
20150901|2015-05-11 23:00,12,2.878,2.878,2.872,2.872,2
20150901|2015-05-11 23:30,12,2.874,2.874,2.874,2.874,1
20150901|2015-05-12 01:00,12,2.867,2.867,2.867,2.867,5
20150901|2015-05-12 01:30,12,2.867,2.868,2.867,2.868,2
20150901|2015-05-12 02:00,12,2.879,2.889,2.879,2.889,5
20150901|2015-05-12 03:00,12,2.893,2.896,2.893,2.896,2
20150901|2015-05-12 05:00,12,2.886,2.886,2.886,2.886,1
20150901|2015-05-12 05:30,12,2.897,2.904,2.897,2.902,3
20150901|2015-05-12 06:00,12,2.91,2.91,2.91,2.91,2
20150901|2015-05-12 06:30,12,2.915,2.915,2.911,2.911,4
20150901|2015-05-12 07:00,12,2.907,2.926,2.907,2.925,43
20150901|2015-05-12 07:30,12,2.923,2.952,2.922,2.942,110
20150901|2015-05-12 08:00,12,2.939,2.964,2.934,2.955,260
20150901|2015-05-12 08:30,12,2.953,2.959,2.946,2.954,97
20150901|2015-05-12 09:00,12,2.955,2.996,2.955,2.984,347
20150901|2015-05-12 09:30,12,2.983,2.991,2.973,2.98,127
20150901|2015-05-12 10:00,12,2.98,2.989,2.963,2.964,266
20150901|2015-05-12 10:30,12,2.968,2.975,2.968,2.973,43
20150901|2015-05-12 11:00,12,2.98,2.986,2.977,2.98,255
20150901|2015-05-12 11:30,12,2.979,2.984,2.976,2.981,348
20150901|2015-05-12 12:00,12,2.981,2.984,2.976,2.977,46
20150901|2015-05-12 12:30,12,2.976,2.976,2.96,2.973,156
20150901|2015-05-12 13:00,12,2.972,2.975,2.957,2.972,573
20150901|2015-05-12 13:30,12,2.973,2.979,2.973,2.978,153
20150901|2015-05-12 14:00,12,2.978,2.981,2.977,2.981,17
20150901|2015-05-12 14:30,12,2.978,2.981,2.977,2.978,33
20150901|2015-05-12 15:00,12,2.976,2.976,2.976,2.976,9
20150901|2015-05-12 15:30,12,2.975,2.977,2.963,2.963,63
20150901|2015-05-12 17:30,13,2.968,2.968,2.968,2.968,1
20150901|2015-05-12 20:30,13,2.98,2.98,2.98,2.98,1
20150901|2015-05-12 22:00,13,2.98,2.98,2.98,2.98,1
20150901|2015-05-13 01:30,13,2.977,2.977,2.977,2.977,1
20150901|2015-05-13 02:00,13,2.973,2.973,2.971,2.971,9
20150901|2015-05-13 02:30,13,2.975,2.975,2.975,2.975,2
20150901|2015-05-13 03:30,13,2.975,2.975,2.97,2.97,18
20150901|2015-05-13 04:00,13,2.969,2.97,2.968,2.968,4
20150901|2015-05-13 04:30,13,2.968,2.969,2.957,2.957,5
20150901|2015-05-13 05:00,13,2.96,2.963,2.959,2.963,6
20150901|2015-05-13 05:30,13,2.964,2.964,2.959,2.961,4
20150901|2015-05-13 06:00,13,2.96,2.973,2.96,2.973,4
20150901|2015-05-13 06:30,13,2.971,2.995,2.971,2.989,32
20150901|2015-05-13 07:00,13,2.989,2.989,2.939,2.948,85
20150901|2015-05-13 07:30,13,2.952,2.96,2.938,2.958,267
20150901|2015-05-13 08:00,13,2.956,2.957,2.942,2.953,264
20150901|2015-05-13 08:30,13,2.955,2.971,2.943,2.971,66
20150901|2015-05-13 09:00,13,2.972,3.031,2.967,3.026,216
20150901|2015-05-13 09:30,13,3.025,3.025,3,3.013,213
20150901|2015-05-13 10:00,13,3.01,3.018,3.003,3.017,88
20150901|2015-05-13 10:30,13,3.014,3.038,3.008,3.018,106
20150901|2015-05-13 11:00,13,3.02,3.026,3.005,3.023,231
20150901|2015-05-13 11:30,13,3.02,3.03,3.02,3.025,186
20150901|2015-05-13 12:00,13,3.025,3.03,3.008,3.008,352
20150901|2015-05-13 12:30,13,3.012,3.012,3.005,3.006,91
20150901|2015-05-13 13:00,13,3,3.011,2.995,3.008,466
20150901|2015-05-13 13:30,13,3.007,3.011,3.007,3.011,79
20150901|2015-05-13 14:00,13,3.009,3.009,3.007,3.007,9
20150901|2015-05-13 14:30,13,3.008,3.012,3.007,3.008,64
20150901|2015-05-13 15:00,13,3.01,3.013,3.008,3.012,16
20150901|2015-05-13 15:30,13,3.01,3.01,3.009,3.009,13
20150901|2015-05-13 16:00,13,3.007,3.007,3.007,3.007,3
20150901|2015-05-13 17:00,14,3.013,3.013,3.013,3.013,1
20150901|2015-05-13 17:30,14,3.013,3.013,3.013,3.013,1
20150901|2015-05-13 23:00,14,3.024,3.024,3.024,3.024,1
20150901|2015-05-13 23:30,14,3.018,3.018,3.018,3.018,1
20150901|2015-05-14 02:00,14,3.01,3.01,3.01,3.01,1
20150901|2015-05-14 02:30,14,3.012,3.012,3.012,3.012,3
20150901|2015-05-14 03:00,14,3.012,3.012,3.008,3.008,2
20150901|2015-05-14 03:30,14,3.008,3.008,3.008,3.008,1
20150901|2015-05-14 04:00,14,3.011,3.012,3.011,3.011,6
20150901|2015-05-14 05:00,14,3.007,3.008,3.007,3.007,38
20150901|2015-05-14 05:30,14,3.005,3.005,2.988,2.989,14
20150901|2015-05-14 06:00,14,2.989,2.989,2.989,2.989,1
20150901|2015-05-14 06:30,14,3.001,3.001,2.983,2.983,9
20150901|2015-05-14 07:00,14,2.979,2.992,2.976,2.976,22
20150901|2015-05-14 07:30,14,2.978,2.988,2.965,2.988,113
20150901|2015-05-14 08:00,14,2.992,2.992,2.973,2.98,154
20150901|2015-05-14 08:30,14,2.983,2.983,2.974,2.979,124
20150901|2015-05-14 09:00,14,2.976,2.98,2.968,2.968,269
20150901|2015-05-14 09:30,14,2.972,3.082,2.972,3.063,634
20150901|2015-05-14 10:00,14,3.061,3.072,3.054,3.062,266
20150901|2015-05-14 10:30,14,3.06,3.067,3.049,3.052,165
20150901|2015-05-14 11:00,14,3.05,3.066,3.05,3.066,145
20150901|2015-05-14 11:30,14,3.064,3.075,3.057,3.057,454
20150901|2015-05-14 12:00,14,3.058,3.067,3.048,3.051,110
20150901|2015-05-14 12:30,14,3.052,3.07,3.051,3.068,284
20150901|2015-05-14 13:00,14,3.066,3.083,3.057,3.067,1040
20150901|2015-05-14 13:30,14,3.068,3.075,3.065,3.071,89
20150901|2015-05-14 14:00,14,3.072,3.078,3.071,3.073,65
20150901|2015-05-14 14:30,14,3.074,3.077,3.07,3.073,430
20150901|2015-05-14 15:00,14,3.073,3.081,3.073,3.081,11
20150901|2015-05-14 22:30,15,3.073,3.073,3.072,3.072,3
20150901|2015-05-14 23:30,15,3.072,3.074,3.072,3.074,2
20150901|2015-05-15 01:00,15,3.073,3.073,3.073,3.073,1
20150901|2015-05-15 01:30,15,3.072,3.072,3.072,3.072,5
20150901|2015-05-15 02:00,15,3.072,3.076,3.069,3.076,44
20150901|2015-05-15 02:30,15,3.074,3.076,3.07,3.076,8
20150901|2015-05-15 03:00,15,3.074,3.074,3.073,3.074,3
20150901|2015-05-15 03:30,15,3.073,3.074,3.073,3.073,4
20150901|2015-05-15 04:00,15,3.075,3.076,3.075,3.076,4
20150901|2015-05-15 04:30,15,3.079,3.08,3.076,3.076,3
20150901|2015-05-15 05:00,15,3.074,3.074,3.066,3.066,6
20150901|2015-05-15 05:30,15,3.067,3.073,3.067,3.071,5
20150901|2015-05-15 06:00,15,3.07,3.071,3.066,3.066,28
20150901|2015-05-15 06:30,15,3.066,3.066,3.057,3.058,126
20150901|2015-05-15 07:00,15,3.06,3.067,3.05,3.057,210
20150901|2015-05-15 07:30,15,3.057,3.071,3.05,3.071,186
20150901|2015-05-15 08:00,15,3.072,3.079,3.056,3.076,388
20150901|2015-05-15 08:30,15,3.077,3.081,3.069,3.073,625
20150901|2015-05-15 09:00,15,3.073,3.073,3.058,3.063,122
20150901|2015-05-15 09:30,15,3.063,3.063,3.039,3.042,159
20150901|2015-05-15 10:00,15,3.044,3.055,3.043,3.052,134
20150901|2015-05-15 10:30,15,3.054,3.07,3.052,3.069,410
20150901|2015-05-15 11:00,15,3.068,3.073,3.06,3.072,239
20150901|2015-05-15 11:30,15,3.072,3.088,3.072,3.084,396
20150901|2015-05-15 12:00,15,3.084,3.094,3.083,3.086,196
20150901|2015-05-15 12:30,15,3.085,3.099,3.085,3.092,76
20150901|2015-05-15 13:00,15,3.095,3.097,3.083,3.084,776
20150901|2015-05-15 13:30,15,3.083,3.089,3.081,3.083,125
20150901|2015-05-15 14:00,15,3.082,3.088,3.082,3.088,3
20150901|2015-05-15 14:30,15,3.084,3.088,3.084,3.084,33
20150901|2015-05-15 15:00,15,3.082,3.082,3.08,3.08,2
20150901|2015-05-17 17:00,18,3.056,3.088,3.056,3.088,49
20150901|2015-05-17 17:30,18,3.09,3.09,3.09,3.09,5
20150901|2015-05-17 18:00,18,3.091,3.092,3.089,3.092,10
20150901|2015-05-17 18:30,18,3.092,3.092,3.092,3.092,1
20150901|2015-05-17 19:00,18,3.09,3.09,3.079,3.081,62
20150901|2015-05-17 19:30,18,3.082,3.087,3.082,3.087,23
20150901|2015-05-17 20:00,18,3.087,3.09,3.087,3.09,24
20150901|2015-05-17 20:30,18,3.09,3.09,3.083,3.086,87
20150901|2015-05-17 21:00,18,3.087,3.087,3.083,3.086,34
20150901|2015-05-17 21:30,18,3.082,3.086,3.081,3.086,12
20150901|2015-05-17 22:00,18,3.087,3.09,3.087,3.09,18
20150901|2015-05-17 22:30,18,3.09,3.09,3.084,3.088,24
20150901|2015-05-17 23:00,18,3.09,3.09,3.09,3.09,10
20150901|2015-05-17 23:30,18,3.088,3.089,3.087,3.087,13
20150901|2015-05-18 00:00,18,3.092,3.092,3.092,3.092,3
20150901|2015-05-18 00:30,18,3.091,3.095,3.091,3.095,4
20150901|2015-05-18 01:00,18,3.091,3.091,3.091,3.091,6
20150901|2015-05-18 01:30,18,3.097,3.097,3.097,3.097,7
20150901|2015-05-18 02:00,18,3.092,3.092,3.082,3.082,45
20150901|2015-05-18 02:30,18,3.081,3.084,3.08,3.08,10
20150901|2015-05-18 03:00,18,3.079,3.079,3.079,3.079,1
20150901|2015-05-18 03:30,18,3.081,3.081,3.081,3.081,1
20150901|2015-05-18 04:00,18,3.079,3.079,3.078,3.078,12
20150901|2015-05-18 04:30,18,3.073,3.073,3.073,3.073,2
20150901|2015-05-18 05:00,18,3.077,3.077,3.07,3.07,7
20150901|2015-05-18 05:30,18,3.06,3.064,3.06,3.064,12
20150901|2015-05-18 06:00,18,3.08,3.08,3.079,3.079,2
20150901|2015-05-18 06:30,18,3.073,3.073,3.065,3.065,3
20150901|2015-05-18 07:00,18,3.067,3.087,3.067,3.084,20
20150901|2015-05-18 07:30,18,3.09,3.093,3.077,3.081,58
20150901|2015-05-18 08:00,18,3.081,3.114,3.075,3.108,632
20150901|2015-05-18 08:30,18,3.11,3.117,3.081,3.084,410
20150901|2015-05-18 09:00,18,3.084,3.089,3.075,3.081,183
20150901|2015-05-18 09:30,18,3.08,3.086,3.078,3.084,78
20150901|2015-05-18 10:00,18,3.083,3.084,3.063,3.063,137
20150901|2015-05-18 10:30,18,3.059,3.07,3.059,3.069,213
20150901|2015-05-18 11:00,18,3.07,3.081,3.07,3.08,157
20150901|2015-05-18 11:30,18,3.078,3.083,3.078,3.082,137
20150901|2015-05-18 12:00,18,3.08,3.08,3.07,3.073,73
20150901|2015-05-18 12:30,18,3.071,3.071,3.065,3.068,41
20150901|2015-05-18 13:00,18,3.068,3.082,3.067,3.081,471
20150901|2015-05-18 13:30,18,3.081,3.085,3.08,3.082,65
20150901|2015-05-18 14:00,18,3.081,3.082,3.079,3.082,28
20150901|2015-05-18 14:30,18,3.083,3.09,3.082,3.088,24
20150901|2015-05-18 15:00,18,3.086,3.093,3.086,3.091,158
20150901|2015-05-18 15:30,18,3.091,3.096,3.091,3.096,55
20150901|2015-05-18 16:00,18,3.092,3.095,3.092,3.095,36
20150901|2015-05-18 17:00,19,3.09,3.09,3.09,3.09,8
20150901|2015-05-18 17:30,19,3.09,3.09,3.087,3.087,11
20150901|2015-05-18 19:30,19,3.087,3.087,3.087,3.087,25
20150901|2015-05-19 01:00,19,3.093,3.093,3.093,3.093,1
20150901|2015-05-19 02:00,19,3.088,3.092,3.086,3.092,4
20150901|2015-05-19 02:30,19,3.09,3.092,3.09,3.091,3
20150901|2015-05-19 03:00,19,3.088,3.094,3.088,3.094,3
20150901|2015-05-19 03:30,19,3.096,3.098,3.094,3.094,3
20150901|2015-05-19 04:00,19,3.094,3.096,3.094,3.096,3
20150901|2015-05-19 04:30,19,3.096,3.096,3.094,3.094,2
20150901|2015-05-19 05:00,19,3.097,3.106,3.095,3.106,7
20150901|2015-05-19 05:30,19,3.117,3.126,3.116,3.126,8
20150901|2015-05-19 06:00,19,3.124,3.124,3.117,3.123,26
20150901|2015-05-19 06:30,19,3.121,3.142,3.121,3.138,55
20150901|2015-05-19 07:00,19,3.132,3.135,3.125,3.128,57
20150901|2015-05-19 07:30,19,3.132,3.157,3.132,3.145,219
20150901|2015-05-19 08:00,19,3.144,3.162,3.137,3.15,256
20150901|2015-05-19 08:30,19,3.149,3.159,3.149,3.155,283
20150901|2015-05-19 09:00,19,3.157,3.163,3.123,3.131,301
20150901|2015-05-19 09:30,19,3.13,3.13,3.092,3.103,223
20150901|2015-05-19 10:00,19,3.105,3.105,3.055,3.06,196
20150901|2015-05-19 10:30,19,3.058,3.058,3.027,3.031,557
20150901|2015-05-19 11:00,19,3.039,3.045,3.034,3.041,78
20150901|2015-05-19 11:30,19,3.04,3.041,3.007,3.011,124
20150901|2015-05-19 12:00,19,3.011,3.035,3.009,3.026,96
20150901|2015-05-19 12:30,19,3.026,3.055,3.016,3.055,79
20150901|2015-05-19 13:00,19,3.055,3.055,3.012,3.012,301
20150901|2015-05-19 13:30,19,3.013,3.018,3.012,3.017,145
20150901|2015-05-19 14:00,19,3.019,3.021,3.019,3.02,11
20150901|2015-05-19 14:30,19,3.031,3.036,3.031,3.036,151
20150901|2015-05-19 15:00,19,3.035,3.037,3.034,3.036,60
20150901|2015-05-19 15:30,19,3.036,3.037,3.034,3.036,78
20150901|2015-05-19 23:00,20,3.028,3.028,3.028,3.028,2
20150901|2015-05-19 23:30,20,3.026,3.026,3.026,3.026,1
20150901|2015-05-20 00:30,20,3.016,3.016,3.013,3.013,3
20150901|2015-05-20 02:00,20,3.029,3.029,3.028,3.028,2
20150901|2015-05-20 02:30,20,3.03,3.03,3.03,3.03,1
20150901|2015-05-20 03:30,20,3.027,3.027,3.022,3.022,3
20150901|2015-05-20 04:00,20,3.023,3.035,3.023,3.035,9
20150901|2015-05-20 05:00,20,3.04,3.04,3.04,3.04,1
20150901|2015-05-20 05:30,20,3.035,3.038,3.035,3.038,2
20150901|2015-05-20 06:00,20,3.045,3.047,3.042,3.044,16
20150901|2015-05-20 06:30,20,3.053,3.053,3.046,3.049,10
20150901|2015-05-20 07:00,20,3.051,3.067,3.046,3.064,133
20150901|2015-05-20 07:30,20,3.066,3.077,3.048,3.061,71
20150901|2015-05-20 08:00,20,3.058,3.069,3.044,3.047,164
20150901|2015-05-20 08:30,20,3.047,3.055,3.034,3.036,262
20150901|2015-05-20 09:00,20,3.037,3.039,3.022,3.034,49
20150901|2015-05-20 09:30,20,3.035,3.056,3.024,3.053,95
20150901|2015-05-20 10:00,20,3.051,3.053,3.041,3.041,157
20150901|2015-05-20 10:30,20,3.039,3.043,3.036,3.037,50
20150901|2015-05-20 11:00,20,3.041,3.043,3.036,3.04,18
20150901|2015-05-20 11:30,20,3.035,3.037,3,3.01,223
20150901|2015-05-20 12:00,20,3.01,3.014,2.97,2.973,252
20150901|2015-05-20 12:30,20,2.971,2.987,2.971,2.985,175
20150901|2015-05-20 13:00,20,2.983,2.983,2.967,2.982,459
20150901|2015-05-20 13:30,20,2.98,2.998,2.979,2.998,151
20150901|2015-05-20 14:00,20,2.997,2.999,2.997,2.998,26
20150901|2015-05-20 14:30,20,2.996,3,2.996,3,17
20150901|2015-05-20 15:00,20,2.998,3.001,2.998,3.001,55
20150901|2015-05-20 15:30,20,3.006,3.006,3.005,3.005,13
20150901|2015-05-20 17:00,21,3.002,3.002,3.002,3.002,2
20150901|2015-05-20 18:30,21,3,3,3,3,6
20150901|2015-05-20 21:30,21,2.999,2.999,2.999,2.999,1
20150901|2015-05-20 22:00,21,2.999,2.999,2.999,2.999,1
20150901|2015-05-20 23:30,21,2.989,2.989,2.989,2.989,1
20150901|2015-05-21 01:00,21,2.994,2.994,2.994,2.994,1
20150901|2015-05-21 03:00,21,3.007,3.007,3.003,3.003,3
20150901|2015-05-21 03:30,21,3,3.003,3,3.003,2
20150901|2015-05-21 04:00,21,3.006,3.006,3.006,3.006,1
20150901|2015-05-21 06:30,21,3.014,3.016,3.014,3.016,6
20150901|2015-05-21 07:00,21,3.019,3.019,3.014,3.014,18
20150901|2015-05-21 07:30,21,3.01,3.019,3.01,3.019,14
20150901|2015-05-21 08:00,21,3.018,3.031,3.018,3.024,159
20150901|2015-05-21 08:30,21,3.024,3.026,3.018,3.018,91
20150901|2015-05-21 09:00,21,3.019,3.025,3.012,3.022,71
20150901|2015-05-21 09:30,21,3.05,3.086,3.031,3.055,195
20150901|2015-05-21 10:00,21,3.056,3.071,3.047,3.067,120
20150901|2015-05-21 10:30,21,3.064,3.077,3.059,3.077,70
20150901|2015-05-21 11:00,21,3.073,3.073,3.045,3.046,136
20150901|2015-05-21 11:30,21,3.049,3.051,3.038,3.043,30
20150901|2015-05-21 12:00,21,3.04,3.041,3.023,3.023,129
20150901|2015-05-21 12:30,21,3.022,3.033,3.02,3.033,101
20150901|2015-05-21 13:00,21,3.031,3.031,3.003,3.017,186
20150901|2015-05-21 13:30,21,3.017,3.032,3.017,3.026,75
20150901|2015-05-21 14:00,21,3.029,3.029,3.022,3.022,4
20150901|2015-05-21 14:30,21,3.023,3.029,3.023,3.027,26
20150901|2015-05-21 15:00,21,3.028,3.035,3.028,3.033,37
20150901|2015-05-21 15:30,21,3.033,3.033,3.033,3.033,2
20150901|2015-05-21 18:30,22,3.036,3.036,3.036,3.036,2
20150901|2015-05-21 20:00,22,3.027,3.027,3.027,3.027,1
20150901|2015-05-21 22:00,22,3.026,3.026,3.026,3.026,6
20150901|2015-05-22 00:30,22,3.023,3.023,3.023,3.023,2
20150901|2015-05-22 01:00,22,3.024,3.028,3.024,3.028,2
20150901|2015-05-22 02:00,22,3.031,3.031,3.031,3.031,1
20150901|2015-05-22 04:00,22,3.023,3.023,3.017,3.017,5
20150901|2015-05-22 04:30,22,3.016,3.016,3.016,3.016,3
20150901|2015-05-22 05:00,22,3.012,3.02,3.012,3.02,9
20150901|2015-05-22 05:30,22,3.008,3.012,3.008,3.01,7
20150901|2015-05-22 06:00,22,3.009,3.009,3.005,3.005,5
20150901|2015-05-22 06:30,22,3.005,3.005,2.979,2.98,57
20150901|2015-05-22 07:00,22,2.981,2.982,2.974,2.977,25
20150901|2015-05-22 07:30,22,2.984,2.994,2.978,2.978,23
20150901|2015-05-22 08:00,22,2.98,2.988,2.973,2.984,255
20150901|2015-05-22 08:30,22,2.985,2.999,2.983,2.991,127
20150901|2015-05-22 09:00,22,2.99,2.99,2.974,2.982,283
20150901|2015-05-22 09:30,22,2.982,2.989,2.981,2.981,43
20150901|2015-05-22 10:00,22,2.98,2.983,2.975,2.983,173
20150901|2015-05-22 10:30,22,2.981,2.982,2.972,2.975,60
20150901|2015-05-22 11:00,22,2.974,2.976,2.951,2.951,418
20150901|2015-05-22 11:30,22,2.951,2.957,2.945,2.954,278
20150901|2015-05-22 12:00,22,2.954,2.961,2.949,2.955,198
20150901|2015-05-22 12:30,22,2.956,2.966,2.952,2.953,193
20150901|2015-05-22 13:00,22,2.953,2.956,2.932,2.933,349
20150901|2015-05-22 13:30,22,2.936,2.942,2.936,2.94,140
20150901|2015-05-22 14:00,22,2.939,2.94,2.935,2.94,31
20150901|2015-05-22 14:30,22,2.94,2.94,2.936,2.937,21
20150901|2015-05-22 15:00,22,2.936,2.936,2.933,2.935,26
20150901|2015-05-22 15:30,22,2.934,2.936,2.934,2.935,7
20150901|2015-05-22 16:00,22,2.936,2.937,2.936,2.936,6
20150901|2015-05-24 17:00,26,2.925,2.925,2.91,2.91,33
20150901|2015-05-24 17:30,26,2.908,2.908,2.906,2.906,3
20150901|2015-05-24 18:00,26,2.9,2.9,2.9,2.9,6
20150901|2015-05-24 18:30,26,2.9,2.9,2.89,2.89,26
20150901|2015-05-24 19:00,26,2.894,2.894,2.894,2.894,1
20150901|2015-05-24 19:30,26,2.894,2.894,2.894,2.894,1
20150901|2015-05-24 20:30,26,2.894,2.894,2.894,2.894,1
20150901|2015-05-25 04:00,26,2.905,2.905,2.905,2.905,1
20150901|2015-05-25 05:00,26,2.906,2.906,2.906,2.906,1
20150901|2015-05-25 05:30,26,2.9,2.9,2.9,2.9,1
20150901|2015-05-25 06:00,26,2.902,2.902,2.902,2.902,1
20150901|2015-05-25 06:30,26,2.901,2.901,2.891,2.894,89
20150901|2015-05-25 07:00,26,2.893,2.893,2.893,2.893,1
20150901|2015-05-25 07:30,26,2.895,2.897,2.895,2.897,18
20150901|2015-05-25 08:00,26,2.893,2.896,2.891,2.891,9
20150901|2015-05-25 08:30,26,2.893,2.894,2.893,2.894,3
20150901|2015-05-25 09:00,26,2.893,2.898,2.891,2.897,7
20150901|2015-05-25 09:30,26,2.895,2.895,2.893,2.893,6
20150901|2015-05-25 10:00,26,2.895,2.896,2.895,2.896,19
20150901|2015-05-25 10:30,26,2.897,2.9,2.897,2.897,12
20150901|2015-05-25 11:00,26,2.897,2.898,2.897,2.898,5
20150901|2015-05-25 11:30,26,2.896,2.896,2.892,2.892,2
20150901|2015-05-25 18:30,26,2.89,2.894,2.89,2.894,2
20150901|2015-05-25 20:30,26,2.89,2.89,2.89,2.89,1
20150901|2015-05-25 22:30,26,2.892,2.892,2.892,2.892,1
20150901|2015-05-25 23:00,26,2.892,2.892,2.892,2.892,2
20150901|2015-05-26 01:30,26,2.896,2.896,2.894,2.894,4
20150901|2015-05-26 02:00,26,2.894,2.898,2.894,2.898,14
20150901|2015-05-26 02:30,26,2.897,2.898,2.897,2.898,2
20150901|2015-05-26 03:00,26,2.899,2.899,2.899,2.899,10
20150901|2015-05-26 03:30,26,2.898,2.898,2.897,2.897,6
20150901|2015-05-26 05:00,26,2.889,2.889,2.879,2.879,44
20150901|2015-05-26 05:30,26,2.887,2.889,2.883,2.889,11
20150901|2015-05-26 06:00,26,2.891,2.891,2.89,2.89,3
20150901|2015-05-26 06:30,26,2.878,2.88,2.874,2.874,36
20150901|2015-05-26 07:00,26,2.876,2.876,2.865,2.869,15
20150901|2015-05-26 07:30,26,2.867,2.867,2.851,2.858,129
20150901|2015-05-26 08:00,26,2.861,2.872,2.856,2.872,438
20150901|2015-05-26 08:30,26,2.869,2.881,2.865,2.866,115
20150901|2015-05-26 09:00,26,2.862,2.865,2.855,2.858,152
20150901|2015-05-26 09:30,26,2.858,2.865,2.857,2.864,71
20150901|2015-05-26 10:00,26,2.862,2.872,2.86,2.868,165
20150901|2015-05-26 10:30,26,2.867,2.868,2.857,2.857,200
20150901|2015-05-26 11:00,26,2.859,2.86,2.839,2.846,402
20150901|2015-05-26 11:30,26,2.85,2.85,2.843,2.847,58
20150901|2015-05-26 12:00,26,2.847,2.851,2.842,2.848,173
20150901|2015-05-26 12:30,26,2.85,2.86,2.849,2.854,161
20150901|2015-05-26 13:00,26,2.854,2.872,2.848,2.869,627
20150901|2015-05-26 13:30,26,2.87,2.873,2.867,2.869,118
20150901|2015-05-26 14:00,26,2.869,2.872,2.868,2.872,104
20150901|2015-05-26 14:30,26,2.873,2.874,2.869,2.87,104
20150901|2015-05-26 15:00,26,2.871,2.873,2.868,2.868,147
20150901|2015-05-26 15:30,26,2.87,2.87,2.87,2.87,2
20150901|2015-05-26 19:00,27,2.868,2.87,2.868,2.87,2
20150901|2015-05-26 20:30,27,2.868,2.87,2.868,2.87,6
20150901|2015-05-26 22:00,27,2.872,2.872,2.872,2.872,1
20150901|2015-05-27 00:30,27,2.874,2.874,2.872,2.872,3
20150901|2015-05-27 01:00,27,2.874,2.874,2.874,2.874,2
20150901|2015-05-27 01:30,27,2.875,2.875,2.875,2.875,1
20150901|2015-05-27 02:00,27,2.872,2.875,2.872,2.875,3
20150901|2015-05-27 02:30,27,2.882,2.882,2.882,2.882,1
20150901|2015-05-27 03:30,27,2.885,2.885,2.885,2.885,1
20150901|2015-05-27 04:00,27,2.879,2.881,2.874,2.875,6
20150901|2015-05-27 04:30,27,2.882,2.886,2.879,2.879,8
20150901|2015-05-27 05:00,27,2.887,2.893,2.884,2.884,20
20150901|2015-05-27 05:30,27,2.891,2.903,2.891,2.903,9
20150901|2015-05-27 06:00,27,2.9,2.9,2.883,2.883,9
20150901|2015-05-27 06:30,27,2.892,2.921,2.892,2.92,71
20150901|2015-05-27 07:00,27,2.925,2.931,2.912,2.919,165
20150901|2015-05-27 07:30,27,2.915,2.915,2.886,2.897,138
20150901|2015-05-27 08:00,27,2.897,2.9,2.86,2.861,360
20150901|2015-05-27 08:30,27,2.86,2.881,2.857,2.866,123
20150901|2015-05-27 09:00,27,2.867,2.87,2.856,2.866,106
20150901|2015-05-27 09:30,27,2.865,2.865,2.848,2.851,137
20150901|2015-05-27 10:00,27,2.851,2.857,2.844,2.851,109
20150901|2015-05-27 10:30,27,2.853,2.86,2.845,2.86,59
20150901|2015-05-27 11:00,27,2.861,2.881,2.859,2.862,230
20150901|2015-05-27 11:30,27,2.863,2.866,2.86,2.862,155
20150901|2015-05-27 12:00,27,2.86,2.879,2.86,2.878,75
20150901|2015-05-27 12:30,27,2.879,2.881,2.861,2.866,363
20150901|2015-05-27 13:00,27,2.865,2.873,2.852,2.873,1754
20150901|2015-05-27 13:30,27,2.872,2.875,2.866,2.867,245
20150901|2015-05-27 14:00,27,2.868,2.868,2.866,2.866,53
20150901|2015-05-27 14:30,27,2.869,2.869,2.864,2.865,177
20150901|2015-05-27 15:00,27,2.865,2.868,2.863,2.868,101
20150901|2015-05-27 15:30,27,2.869,2.869,2.866,2.866,8
20150901|2015-05-27 19:30,28,2.861,2.861,2.861,2.861,1
20150901|2015-05-27 20:00,28,2.864,2.864,2.864,2.864,1
20150901|2015-05-27 20:30,28,2.861,2.863,2.861,2.863,3
20150901|2015-05-27 23:00,28,2.86,2.86,2.86,2.86,1
20150901|2015-05-27 23:30,28,2.861,2.861,2.861,2.861,2
20150901|2015-05-28 00:30,28,2.86,2.863,2.86,2.863,2
20150901|2015-05-28 01:00,28,2.861,2.861,2.861,2.861,1
20150901|2015-05-28 02:30,28,2.863,2.863,2.863,2.863,1
20150901|2015-05-28 03:30,28,2.855,2.864,2.855,2.862,6
20150901|2015-05-28 04:00,28,2.862,2.866,2.862,2.866,2
20150901|2015-05-28 05:30,28,2.854,2.854,2.84,2.841,30
20150901|2015-05-28 06:00,28,2.842,2.843,2.834,2.842,31
20150901|2015-05-28 06:30,28,2.841,2.843,2.83,2.832,221
20150901|2015-05-28 07:00,28,2.832,2.842,2.832,2.839,87
20150901|2015-05-28 07:30,28,2.84,2.845,2.827,2.837,26
20150901|2015-05-28 08:00,28,2.833,2.835,2.803,2.81,564
20150901|2015-05-28 08:30,28,2.81,2.824,2.804,2.81,566
20150901|2015-05-28 09:00,28,2.814,2.822,2.812,2.816,230
20150901|2015-05-28 09:30,28,2.799,2.799,2.734,2.749,1534
20150901|2015-05-28 10:00,28,2.75,2.764,2.745,2.76,212
20150901|2015-05-28 10:30,28,2.758,2.761,2.755,2.757,141
20150901|2015-05-28 11:00,28,2.754,2.757,2.747,2.753,373
20150901|2015-05-28 11:30,28,2.753,2.754,2.747,2.751,242
20150901|2015-05-28 12:00,28,2.751,2.753,2.743,2.743,397
20150901|2015-05-28 12:30,28,2.743,2.748,2.736,2.741,246
20150901|2015-05-28 13:00,28,2.74,2.748,2.735,2.74,314
20150901|2015-05-28 13:30,28,2.742,2.747,2.741,2.747,82
20150901|2015-05-28 14:00,28,2.747,2.751,2.747,2.751,14
20150901|2015-05-28 14:30,28,2.752,2.752,2.743,2.745,272
20150901|2015-05-28 15:00,28,2.746,2.747,2.739,2.739,86
20150901|2015-05-28 15:30,28,2.741,2.742,2.738,2.742,92
20150901|2015-05-28 19:30,29,2.744,2.744,2.744,2.744,1
20150901|2015-05-28 20:00,29,2.744,2.744,2.744,2.744,2
20150901|2015-05-28 20:30,29,2.742,2.742,2.742,2.742,1
20150901|2015-05-28 21:30,29,2.741,2.741,2.741,2.741,1
20150901|2015-05-29 00:30,29,2.742,2.743,2.742,2.743,2
20150901|2015-05-29 01:00,29,2.741,2.741,2.741,2.741,1
20150901|2015-05-29 01:30,29,2.744,2.744,2.744,2.744,2
20150901|2015-05-29 02:00,29,2.745,2.746,2.742,2.744,17
20150901|2015-05-29 02:30,29,2.744,2.745,2.744,2.744,10
20150901|2015-05-29 04:00,29,2.745,2.745,2.741,2.741,3
20150901|2015-05-29 04:30,29,2.742,2.742,2.735,2.735,66
20150901|2015-05-29 05:00,29,2.737,2.749,2.737,2.745,53
20150901|2015-05-29 05:30,29,2.738,2.74,2.729,2.73,20
20150901|2015-05-29 06:00,29,2.728,2.729,2.72,2.72,32
20150901|2015-05-29 06:30,29,2.722,2.733,2.718,2.728,23
20150901|2015-05-29 07:00,29,2.724,2.741,2.721,2.732,126
20150901|2015-05-29 07:30,29,2.73,2.733,2.699,2.706,613
20150901|2015-05-29 08:00,29,2.705,2.711,2.697,2.708,890
20150901|2015-05-29 08:30,29,2.71,2.713,2.694,2.698,238
20150901|2015-05-29 09:00,29,2.696,2.705,2.688,2.688,381
20150901|2015-05-29 09:30,29,2.689,2.689,2.679,2.682,333
20150901|2015-05-29 10:00,29,2.683,2.684,2.675,2.682,335
20150901|2015-05-29 10:30,29,2.682,2.7,2.678,2.695,220
20150901|2015-05-29 11:00,29,2.693,2.693,2.678,2.68,174
20150901|2015-05-29 11:30,29,2.683,2.684,2.675,2.677,1098
20150901|2015-05-29 12:00,29,2.678,2.688,2.675,2.681,608
20150901|2015-05-29 12:30,29,2.68,2.681,2.674,2.674,461
20150901|2015-05-29 13:00,29,2.674,2.679,2.666,2.674,946
20150901|2015-05-29 13:30,29,2.674,2.68,2.671,2.68,177
20150901|2015-05-29 14:00,29,2.683,2.685,2.681,2.683,83
20150901|2015-05-29 14:30,29,2.685,2.688,2.683,2.685,58
20150901|2015-05-29 15:00,29,2.685,2.685,2.682,2.682,7
20150901|2015-05-29 15:30,29,2.681,2.681,2.674,2.674,21
20150901|2015-05-31 17:00,1,2.646,2.649,2.64,2.64,157
20150901|2015-05-31 17:30,1,2.635,2.641,2.635,2.641,33
20150901|2015-05-31 18:00,1,2.641,2.641,2.64,2.64,33
20150901|2015-05-31 18:30,1,2.64,2.641,2.639,2.64,20
20150901|2015-05-31 19:00,1,2.641,2.644,2.639,2.642,139
20150901|2015-05-31 19:30,1,2.644,2.644,2.64,2.643,23
20150901|2015-05-31 20:00,1,2.643,2.646,2.643,2.644,9
20150901|2015-05-31 20:30,1,2.644,2.649,2.643,2.647,29
20150901|2015-05-31 21:00,1,2.647,2.649,2.646,2.647,7
20150901|2015-05-31 21:30,1,2.648,2.648,2.641,2.644,22
20150901|2015-05-31 22:00,1,2.642,2.645,2.641,2.645,6
20150901|2015-05-31 22:30,1,2.646,2.646,2.646,2.646,38
20150901|2015-05-31 23:00,1,2.648,2.648,2.648,2.648,1
20150901|2015-05-31 23:30,1,2.649,2.649,2.649,2.649,1
20150901|2015-06-01 00:00,1,2.65,2.65,2.65,2.65,4
20150901|2015-06-01 01:00,1,2.654,2.657,2.651,2.657,9
20150901|2015-06-01 01:30,1,2.662,2.662,2.662,2.662,2
20150901|2015-06-01 02:00,1,2.662,2.664,2.661,2.661,70
20150901|2015-06-01 03:00,1,2.657,2.667,2.657,2.666,10
20150901|2015-06-01 03:30,1,2.67,2.676,2.67,2.676,3
20150901|2015-06-01 04:00,1,2.677,2.679,2.67,2.673,16
20150901|2015-06-01 04:30,1,2.676,2.676,2.669,2.669,10
20150901|2015-06-01 05:00,1,2.667,2.668,2.66,2.66,17
20150901|2015-06-01 05:30,1,2.659,2.675,2.655,2.675,18
20150901|2015-06-01 06:00,1,2.672,2.684,2.669,2.671,18
20150901|2015-06-01 06:30,1,2.67,2.68,2.667,2.677,18
20150901|2015-06-01 07:00,1,2.674,2.684,2.669,2.683,39
20150901|2015-06-01 07:30,1,2.681,2.688,2.674,2.674,141
20150901|2015-06-01 08:00,1,2.673,2.673,2.658,2.662,1074
20150901|2015-06-01 08:30,1,2.663,2.674,2.662,2.673,514
20150901|2015-06-01 09:00,1,2.673,2.679,2.665,2.668,435
20150901|2015-06-01 09:30,1,2.667,2.673,2.664,2.67,351
20150901|2015-06-01 10:00,1,2.67,2.68,2.669,2.676,126
20150901|2015-06-01 10:30,1,2.676,2.68,2.672,2.677,163
20150901|2015-06-01 11:00,1,2.677,2.686,2.676,2.686,128
20150901|2015-06-01 11:30,1,2.686,2.7,2.686,2.695,241
20150901|2015-06-01 12:00,1,2.694,2.704,2.689,2.698,99
20150901|2015-06-01 12:30,1,2.695,2.697,2.689,2.695,188
20150901|2015-06-01 13:00,1,2.692,2.698,2.687,2.687,318
20150901|2015-06-01 13:30,1,2.69,2.7,2.69,2.699,51
20150901|2015-06-01 14:00,1,2.7,2.7,2.696,2.698,21
20150901|2015-06-01 14:30,1,2.698,2.701,2.693,2.694,240
20150901|2015-06-01 15:00,1,2.692,2.693,2.691,2.691,24
20150901|2015-06-01 15:30,1,2.692,2.692,2.689,2.689,17
20150901|2015-06-01 16:00,1,2.691,2.691,2.691,2.691,6
20150901|2015-06-01 17:00,2,2.684,2.686,2.684,2.686,10
20150901|2015-06-01 17:30,2,2.686,2.688,2.686,2.688,30
20150901|2015-06-01 19:00,2,2.686,2.686,2.686,2.686,1
20150901|2015-06-01 20:00,2,2.688,2.688,2.688,2.688,1
20150901|2015-06-01 21:00,2,2.688,2.688,2.688,2.688,1
20150901|2015-06-01 22:00,2,2.691,2.691,2.691,2.691,1
20150901|2015-06-01 23:30,2,2.686,2.686,2.686,2.686,1
20150901|2015-06-02 01:00,2,2.689,2.689,2.689,2.689,2
20150901|2015-06-02 02:00,2,2.689,2.69,2.686,2.687,24
20150901|2015-06-02 02:30,2,2.687,2.69,2.687,2.688,8
20150901|2015-06-02 03:00,2,2.69,2.69,2.69,2.69,1
20150901|2015-06-02 03:30,2,2.691,2.695,2.69,2.695,11
20150901|2015-06-02 04:00,2,2.695,2.695,2.695,2.695,2
20150901|2015-06-02 04:30,2,2.689,2.689,2.682,2.683,10
20150901|2015-06-02 05:00,2,2.688,2.688,2.675,2.676,13
20150901|2015-06-02 05:30,2,2.678,2.679,2.677,2.677,6
20150901|2015-06-02 06:00,2,2.678,2.678,2.676,2.677,5
20150901|2015-06-02 06:30,2,2.681,2.687,2.681,2.682,11
20150901|2015-06-02 07:00,2,2.683,2.687,2.681,2.681,14
20150901|2015-06-02 07:30,2,2.688,2.701,2.688,2.695,125
20150901|2015-06-02 08:00,2,2.693,2.693,2.67,2.674,384
20150901|2015-06-02 08:30,2,2.673,2.675,2.669,2.673,114
20150901|2015-06-02 09:00,2,2.674,2.675,2.645,2.653,364
20150901|2015-06-02 09:30,2,2.652,2.659,2.647,2.65,214
20150901|2015-06-02 10:00,2,2.652,2.654,2.639,2.654,292
20150901|2015-06-02 10:30,2,2.654,2.654,2.646,2.648,260
20150901|2015-06-02 11:00,2,2.645,2.666,2.645,2.664,475
20150901|2015-06-02 11:30,2,2.666,2.688,2.663,2.673,241
20150901|2015-06-02 12:00,2,2.673,2.683,2.671,2.682,179
20150901|2015-06-02 12:30,2,2.686,2.73,2.686,2.718,538
20150901|2015-06-02 13:00,2,2.717,2.739,2.717,2.734,514
20150901|2015-06-02 13:30,2,2.735,2.742,2.735,2.738,128
20150901|2015-06-02 14:00,2,2.737,2.741,2.735,2.74,140
20150901|2015-06-02 14:30,2,2.741,2.742,2.735,2.738,228
20150901|2015-06-02 15:00,2,2.738,2.761,2.738,2.759,59
20150901|2015-06-02 15:30,2,2.757,2.757,2.743,2.747,11
20150901|2015-06-02 16:00,2,2.74,2.74,2.74,2.74,4
20150901|2015-06-02 17:00,3,2.741,2.741,2.74,2.74,28
20150901|2015-06-02 18:30,3,2.736,2.736,2.736,2.736,36
20150901|2015-06-02 19:00,3,2.736,2.736,2.736,2.736,31
20150901|2015-06-02 19:30,3,2.736,2.736,2.736,2.736,1
20150901|2015-06-02 20:30,3,2.727,2.727,2.725,2.726,3
20150901|2015-06-02 21:00,3,2.731,2.732,2.731,2.732,2
20150901|2015-06-02 21:30,3,2.731,2.731,2.731,2.731,1
20150901|2015-06-02 22:00,3,2.729,2.729,2.725,2.725,17
20150901|2015-06-02 22:30,3,2.725,2.726,2.725,2.726,8
20150901|2015-06-02 23:30,3,2.726,2.726,2.726,2.726,1
20150901|2015-06-03 00:00,3,2.731,2.731,2.731,2.731,1
20150901|2015-06-03 00:30,3,2.731,2.731,2.731,2.731,1
20150901|2015-06-03 01:30,3,2.732,2.732,2.732,2.732,1
20150901|2015-06-03 02:00,3,2.725,2.725,2.725,2.725,3
20150901|2015-06-03 03:00,3,2.731,2.731,2.73,2.73,5
20150901|2015-06-03 04:00,3,2.73,2.73,2.73,2.73,4
20150901|2015-06-03 04:30,3,2.73,2.732,2.728,2.728,7
20150901|2015-06-03 05:00,3,2.731,2.732,2.728,2.732,11
20150901|2015-06-03 05:30,3,2.735,2.76,2.735,2.758,38
20150901|2015-06-03 06:00,3,2.756,2.757,2.731,2.737,20
20150901|2015-06-03 06:30,3,2.735,2.736,2.719,2.731,47
20150901|2015-06-03 07:00,3,2.728,2.75,2.725,2.748,36
20150901|2015-06-03 07:30,3,2.748,2.748,2.715,2.72,304
20150901|2015-06-03 08:00,3,2.72,2.72,2.698,2.698,195
20150901|2015-06-03 08:30,3,2.701,2.704,2.692,2.693,224
20150901|2015-06-03 09:00,3,2.691,2.694,2.684,2.689,222
20150901|2015-06-03 09:30,3,2.69,2.692,2.675,2.686,161
20150901|2015-06-03 10:00,3,2.687,2.708,2.684,2.702,899
20150901|2015-06-03 10:30,3,2.702,2.702,2.687,2.691,147
20150901|2015-06-03 11:00,3,2.689,2.698,2.687,2.688,61
20150901|2015-06-03 11:30,3,2.687,2.687,2.676,2.682,386
20150901|2015-06-03 12:00,3,2.683,2.691,2.678,2.679,89
20150901|2015-06-03 12:30,3,2.681,2.682,2.668,2.672,284
20150901|2015-06-03 13:00,3,2.669,2.682,2.658,2.676,352
20150901|2015-06-03 13:30,3,2.674,2.681,2.674,2.68,107
20150901|2015-06-03 14:00,3,2.68,2.684,2.679,2.684,59
20150901|2015-06-03 14:30,3,2.683,2.683,2.677,2.678,87
20150901|2015-06-03 15:00,3,2.677,2.68,2.677,2.679,50
20150901|2015-06-03 15:30,3,2.677,2.68,2.675,2.68,7
20150901|2015-06-03 16:00,3,2.679,2.679,2.679,2.679,1
20150901|2015-06-03 17:00,4,2.68,2.68,2.673,2.673,11
20150901|2015-06-03 19:30,4,2.678,2.678,2.678,2.678,1
20150901|2015-06-03 20:00,4,2.674,2.675,2.673,2.675,3
20150901|2015-06-03 21:00,4,2.675,2.675,2.675,2.675,2
20150901|2015-06-03 21:30,4,2.675,2.675,2.673,2.673,3
20150901|2015-06-03 22:30,4,2.673,2.673,2.673,2.673,1
20150901|2015-06-03 23:30,4,2.673,2.673,2.673,2.673,1
20150901|2015-06-04 01:00,4,2.68,2.68,2.68,2.68,2
20150901|2015-06-04 01:30,4,2.681,2.684,2.681,2.684,5
20150901|2015-06-04 02:00,4,2.685,2.685,2.682,2.682,3
20150901|2015-06-04 02:30,4,2.682,2.682,2.682,2.682,2
20150901|2015-06-04 03:00,4,2.686,2.686,2.683,2.684,9
20150901|2015-06-04 03:30,4,2.68,2.682,2.679,2.682,4
20150901|2015-06-04 04:00,4,2.684,2.698,2.684,2.698,15
20150901|2015-06-04 04:30,4,2.697,2.697,2.693,2.693,6
20150901|2015-06-04 05:00,4,2.697,2.712,2.697,2.703,11
20150901|2015-06-04 05:30,4,2.705,2.705,2.692,2.692,7
20150901|2015-06-04 06:00,4,2.695,2.695,2.687,2.687,5
20150901|2015-06-04 06:30,4,2.677,2.688,2.674,2.674,24
20150901|2015-06-04 07:00,4,2.678,2.691,2.678,2.678,49
20150901|2015-06-04 07:30,4,2.675,2.676,2.663,2.669,118
20150901|2015-06-04 08:00,4,2.67,2.674,2.657,2.665,203
20150901|2015-06-04 08:30,4,2.663,2.665,2.645,2.65,420
20150901|2015-06-04 09:00,4,2.652,2.657,2.646,2.655,433
20150901|2015-06-04 09:30,4,2.645,2.703,2.6,2.675,888
20150901|2015-06-04 10:00,4,2.677,2.684,2.664,2.675,177
20150901|2015-06-04 10:30,4,2.675,2.675,2.647,2.656,110
20150901|2015-06-04 11:00,4,2.651,2.651,2.629,2.63,153
20150901|2015-06-04 11:30,4,2.629,2.64,2.629,2.637,117
20150901|2015-06-04 12:00,4,2.637,2.653,2.635,2.649,269
20150901|2015-06-04 12:30,4,2.648,2.654,2.644,2.646,155
20150901|2015-06-04 13:00,4,2.651,2.668,2.649,2.666,247
20150901|2015-06-04 13:30,4,2.669,2.678,2.667,2.676,85
20150901|2015-06-04 14:00,4,2.674,2.674,2.673,2.674,18
20150901|2015-06-04 14:30,4,2.675,2.677,2.669,2.669,37
20150901|2015-06-04 15:00,4,2.67,2.671,2.668,2.671,19
20150901|2015-06-04 15:30,4,2.669,2.672,2.668,2.672,84
20150901|2015-06-04 17:00,5,2.667,2.667,2.667,2.667,1
20150901|2015-06-04 19:30,5,2.668,2.668,2.668,2.668,1
20150901|2015-06-04 20:00,5,2.669,2.669,2.666,2.669,17
20150901|2015-06-04 21:00,5,2.669,2.669,2.669,2.669,2
20150901|2015-06-04 22:00,5,2.667,2.667,2.667,2.667,2
20150901|2015-06-04 22:30,5,2.669,2.669,2.669,2.669,1
20150901|2015-06-04 23:00,5,2.666,2.667,2.666,2.667,2
20150901|2015-06-04 23:30,5,2.666,2.666,2.666,2.666,11
20150901|2015-06-05 00:30,5,2.667,2.667,2.667,2.667,1
20150901|2015-06-05 01:00,5,2.667,2.667,2.666,2.666,3
20150901|2015-06-05 01:30,5,2.666,2.666,2.666,2.666,4
20150901|2015-06-05 02:00,5,2.667,2.67,2.667,2.67,6
20150901|2015-06-05 02:30,5,2.674,2.678,2.674,2.677,13
20150901|2015-06-05 03:00,5,2.678,2.678,2.678,2.678,6
20150901|2015-06-05 03:30,5,2.678,2.678,2.678,2.678,3
20150901|2015-06-05 04:00,5,2.679,2.679,2.675,2.675,4
20150901|2015-06-05 04:30,5,2.669,2.669,2.666,2.666,9
20150901|2015-06-05 05:00,5,2.668,2.685,2.666,2.682,7
20150901|2015-06-05 05:30,5,2.674,2.676,2.671,2.676,11
20150901|2015-06-05 06:00,5,2.678,2.678,2.654,2.655,13
20150901|2015-06-05 06:30,5,2.656,2.661,2.655,2.657,15
20150901|2015-06-05 07:00,5,2.658,2.666,2.645,2.651,103
20150901|2015-06-05 07:30,5,2.653,2.657,2.636,2.644,150
20150901|2015-06-05 08:00,5,2.644,2.645,2.625,2.631,282
20150901|2015-06-05 08:30,5,2.632,2.639,2.627,2.639,192
20150901|2015-06-05 09:00,5,2.639,2.65,2.634,2.64,113
20150901|2015-06-05 09:30,5,2.64,2.64,2.629,2.634,97
20150901|2015-06-05 10:00,5,2.634,2.639,2.632,2.638,130
20150901|2015-06-05 10:30,5,2.639,2.655,2.637,2.64,158
20150901|2015-06-05 11:00,5,2.636,2.637,2.631,2.631,159
20150901|2015-06-05 11:30,5,2.631,2.637,2.631,2.631,148
20150901|2015-06-05 12:00,5,2.63,2.633,2.629,2.631,230
20150901|2015-06-05 12:30,5,2.631,2.634,2.631,2.633,56
20150901|2015-06-05 13:00,5,2.633,2.641,2.63,2.631,700
20150901|2015-06-05 13:30,5,2.631,2.635,2.628,2.628,161
20150901|2015-06-05 14:00,5,2.627,2.629,2.627,2.628,24
20150901|2015-06-05 14:30,5,2.63,2.631,2.629,2.631,42
20150901|2015-06-05 15:00,5,2.629,2.631,2.627,2.63,41
20150901|2015-06-05 15:30,5,2.632,2.636,2.631,2.635,7
20150901|2015-06-05 16:00,5,2.636,2.636,2.633,2.633,3
20150901|2015-06-07 17:00,8,2.675,2.68,2.671,2.674,217
20150901|2015-06-07 17:30,8,2.666,2.667,2.663,2.667,50
20150901|2015-06-07 18:00,8,2.669,2.669,2.666,2.666,34
20150901|2015-06-07 18:30,8,2.667,2.671,2.667,2.668,8
20150901|2015-06-07 19:00,8,2.668,2.668,2.665,2.665,8
20150901|2015-06-07 19:30,8,2.665,2.665,2.664,2.664,105
20150901|2015-06-07 20:00,8,2.664,2.668,2.664,2.667,33
20150901|2015-06-07 21:00,8,2.673,2.673,2.673,2.673,2
20150901|2015-06-07 22:00,8,2.673,2.673,2.672,2.672,98
20150901|2015-06-07 23:30,8,2.672,2.673,2.672,2.673,5
20150901|2015-06-08 00:00,8,2.674,2.674,2.671,2.671,2
20150901|2015-06-08 02:00,8,2.674,2.674,2.672,2.673,5
20150901|2015-06-08 02:30,8,2.675,2.675,2.675,2.675,1
20150901|2015-06-08 03:00,8,2.672,2.672,2.672,2.672,1
20150901|2015-06-08 03:30,8,2.667,2.668,2.667,2.668,5
20150901|2015-06-08 04:30,8,2.671,2.671,2.67,2.67,5
20150901|2015-06-08 05:00,8,2.673,2.678,2.673,2.676,10
20150901|2015-06-08 05:30,8,2.676,2.676,2.674,2.674,2
20150901|2015-06-08 06:00,8,2.678,2.68,2.678,2.678,117
20150901|2015-06-08 06:30,8,2.679,2.679,2.678,2.678,2
20150901|2015-06-08 07:00,8,2.678,2.694,2.678,2.691,177
20150901|2015-06-08 07:30,8,2.691,2.709,2.691,2.702,194
20150901|2015-06-08 08:00,8,2.704,2.721,2.688,2.714,668
20150901|2015-06-08 08:30,8,2.711,2.725,2.698,2.722,278
20150901|2015-06-08 09:00,8,2.722,2.723,2.71,2.71,131
20150901|2015-06-08 09:30,8,2.711,2.716,2.711,2.714,68
20150901|2015-06-08 10:00,8,2.715,2.717,2.701,2.716,223
20150901|2015-06-08 10:30,8,2.718,2.723,2.711,2.712,150
20150901|2015-06-08 11:00,8,2.714,2.731,2.711,2.726,234
20150901|2015-06-08 11:30,8,2.725,2.736,2.721,2.733,431
20150901|2015-06-08 12:00,8,2.735,2.75,2.728,2.731,528
20150901|2015-06-08 12:30,8,2.73,2.733,2.727,2.733,190
20150901|2015-06-08 13:00,8,2.732,2.751,2.715,2.75,1264
20150901|2015-06-08 13:30,8,2.749,2.752,2.747,2.75,317
20150901|2015-06-08 14:00,8,2.748,2.752,2.747,2.749,60
20150901|2015-06-08 14:30,8,2.747,2.752,2.747,2.748,32
20150901|2015-06-08 15:00,8,2.749,2.754,2.747,2.754,194
20150901|2015-06-08 15:30,8,2.754,2.754,2.75,2.75,30
20150901|2015-06-08 16:00,8,2.751,2.751,2.751,2.751,8
20150901|2015-06-08 17:00,9,2.758,2.758,2.753,2.753,15
20150901|2015-06-08 17:30,9,2.75,2.75,2.75,2.75,4
20150901|2015-06-08 18:00,9,2.748,2.748,2.748,2.748,1
20150901|2015-06-08 18:30,9,2.744,2.744,2.744,2.744,1
20150901|2015-06-08 19:00,9,2.744,2.747,2.743,2.744,11
20150901|2015-06-08 19:30,9,2.746,2.748,2.743,2.748,32
20150901|2015-06-08 20:00,9,2.743,2.743,2.743,2.743,3
20150901|2015-06-08 20:30,9,2.746,2.749,2.745,2.745,8
20150901|2015-06-08 21:00,9,2.745,2.747,2.745,2.746,12
20150901|2015-06-08 21:30,9,2.746,2.748,2.745,2.746,35
20150901|2015-06-08 22:00,9,2.746,2.746,2.745,2.745,3
20150901|2015-06-08 22:30,9,2.745,2.745,2.743,2.743,8
20150901|2015-06-08 23:00,9,2.742,2.742,2.742,2.742,4
20150901|2015-06-08 23:30,9,2.741,2.747,2.741,2.744,56
20150901|2015-06-09 00:00,9,2.745,2.748,2.745,2.747,11
20150901|2015-06-09 00:30,9,2.744,2.744,2.744,2.744,1
20150901|2015-06-09 01:30,9,2.746,2.748,2.746,2.748,2
20150901|2015-06-09 02:00,9,2.745,2.745,2.745,2.745,2
20150901|2015-06-09 03:00,9,2.742,2.753,2.742,2.753,7
20150901|2015-06-09 03:30,9,2.754,2.757,2.747,2.751,18
20150901|2015-06-09 04:30,9,2.755,2.763,2.755,2.762,69
20150901|2015-06-09 05:00,9,2.763,2.769,2.761,2.767,80
20150901|2015-06-09 05:30,9,2.763,2.763,2.757,2.76,39
20150901|2015-06-09 06:00,9,2.761,2.793,2.761,2.791,173
20150901|2015-06-09 06:30,9,2.791,2.798,2.784,2.794,146
20150901|2015-06-09 07:00,9,2.801,2.808,2.781,2.802,655
20150901|2015-06-09 07:30,9,2.805,2.806,2.79,2.805,326
20150901|2015-06-09 08:00,9,2.804,2.855,2.803,2.839,1561
20150901|2015-06-09 08:30,9,2.84,2.856,2.829,2.853,1452
20150901|2015-06-09 09:00,9,2.855,2.864,2.849,2.859,1310
20150901|2015-06-09 09:30,9,2.859,2.88,2.859,2.859,527
20150901|2015-06-09 10:00,9,2.859,2.866,2.854,2.86,275
20150901|2015-06-09 10:30,9,2.863,2.872,2.861,2.87,83
20150901|2015-06-09 11:00,9,2.872,2.873,2.857,2.867,212
20150901|2015-06-09 11:30,9,2.866,2.874,2.865,2.868,439
20150901|2015-06-09 12:00,9,2.868,2.889,2.866,2.883,742
20150901|2015-06-09 12:30,9,2.884,2.886,2.879,2.884,118
20150901|2015-06-09 13:00,9,2.882,2.891,2.868,2.886,1298
20150901|2015-06-09 13:30,9,2.885,2.885,2.881,2.882,151
20150901|2015-06-09 14:00,9,2.882,2.885,2.88,2.88,75
20150901|2015-06-09 14:30,9,2.879,2.883,2.877,2.877,60
20150901|2015-06-09 15:00,9,2.878,2.878,2.875,2.876,20
20150901|2015-06-09 15:30,9,2.874,2.874,2.87,2.87,24
20150901|2015-06-09 19:00,10,2.881,2.881,2.881,2.881,1
20150901|2015-06-09 19:30,10,2.878,2.881,2.878,2.881,8
20150901|2015-06-09 20:00,10,2.881,2.881,2.881,2.881,19
20150901|2015-06-09 20:30,10,2.881,2.882,2.881,2.882,4
20150901|2015-06-09 21:30,10,2.882,2.882,2.882,2.882,1
20150901|2015-06-09 22:00,10,2.885,2.888,2.885,2.886,4
20150901|2015-06-09 22:30,10,2.889,2.892,2.889,2.891,5
20150901|2015-06-09 23:00,10,2.892,2.895,2.892,2.895,4
20150901|2015-06-09 23:30,10,2.895,2.924,2.895,2.907,71
20150901|2015-06-10 01:00,10,2.907,2.908,2.884,2.884,25
20150901|2015-06-10 01:30,10,2.892,2.892,2.887,2.887,5
20150901|2015-06-10 02:00,10,2.889,2.889,2.88,2.882,11
20150901|2015-06-10 02:30,10,2.874,2.874,2.872,2.873,7
20150901|2015-06-10 03:00,10,2.885,2.885,2.885,2.885,2
20150901|2015-06-10 03:30,10,2.893,2.893,2.889,2.889,3
20150901|2015-06-10 04:00,10,2.897,2.897,2.882,2.882,6
20150901|2015-06-10 04:30,10,2.874,2.874,2.871,2.871,48
20150901|2015-06-10 05:00,10,2.885,2.91,2.885,2.906,32
20150901|2015-06-10 05:30,10,2.909,2.91,2.902,2.909,16
20150901|2015-06-10 06:00,10,2.908,2.94,2.907,2.939,98
20150901|2015-06-10 06:30,10,2.939,2.942,2.932,2.933,84
20150901|2015-06-10 07:00,10,2.931,2.962,2.931,2.954,377
20150901|2015-06-10 07:30,10,2.952,2.953,2.914,2.918,426
20150901|2015-06-10 08:00,10,2.915,2.947,2.905,2.913,483
20150901|2015-06-10 08:30,10,2.911,2.913,2.87,2.876,484
20150901|2015-06-10 09:00,10,2.878,2.911,2.871,2.905,495
20150901|2015-06-10 09:30,10,2.907,2.907,2.888,2.902,228
20150901|2015-06-10 10:00,10,2.905,2.914,2.903,2.911,396
20150901|2015-06-10 10:30,10,2.914,2.915,2.889,2.899,293
20150901|2015-06-10 11:00,10,2.903,2.928,2.903,2.925,316
20150901|2015-06-10 11:30,10,2.925,2.943,2.918,2.937,350
20150901|2015-06-10 12:00,10,2.936,2.941,2.919,2.938,369
20150901|2015-06-10 12:30,10,2.933,2.939,2.924,2.931,421
20150901|2015-06-10 13:00,10,2.932,2.942,2.929,2.931,716
20150901|2015-06-10 13:30,10,2.93,2.932,2.927,2.927,137
20150901|2015-06-10 14:00,10,2.927,2.932,2.927,2.932,79
20150901|2015-06-10 14:30,10,2.932,2.936,2.931,2.932,150
20150901|2015-06-10 15:00,10,2.933,2.942,2.933,2.94,78
20150901|2015-06-10 15:30,10,2.941,2.958,2.941,2.954,96
20150901|2015-06-10 16:00,10,2.952,2.952,2.95,2.95,3
20150901|2015-06-10 17:00,11,2.948,2.948,2.932,2.932,4
20150901|2015-06-10 17:30,11,2.936,2.936,2.931,2.931,8
20150901|2015-06-10 18:00,11,2.926,2.926,2.926,2.926,1
20150901|2015-06-10 19:00,11,2.94,2.94,2.932,2.932,4
20150901|2015-06-10 19:30,11,2.932,2.932,2.932,2.932,1
20150901|2015-06-10 20:30,11,2.932,2.932,2.932,2.932,1
20150901|2015-06-10 21:00,11,2.932,2.934,2.932,2.934,2
20150901|2015-06-10 21:30,11,2.934,2.934,2.934,2.934,1
20150901|2015-06-10 23:00,11,2.932,2.934,2.932,2.934,2
20150901|2015-06-10 23:30,11,2.929,2.929,2.925,2.925,3
20150901|2015-06-11 00:30,11,2.926,2.926,2.926,2.926,3
20150901|2015-06-11 01:30,11,2.929,2.929,2.929,2.929,1
20150901|2015-06-11 02:00,11,2.926,2.94,2.922,2.94,6
20150901|2015-06-11 02:30,11,2.942,2.949,2.942,2.948,8
20150901|2015-06-11 03:00,11,2.95,2.95,2.941,2.943,7
20150901|2015-06-11 03:30,11,2.94,2.94,2.928,2.928,16
20150901|2015-06-11 04:00,11,2.93,2.933,2.93,2.933,3
20150901|2015-06-11 04:30,11,2.928,2.931,2.928,2.931,2
20150901|2015-06-11 05:00,11,2.918,2.923,2.917,2.923,8
20150901|2015-06-11 05:30,11,2.918,2.918,2.905,2.908,15
20150901|2015-06-11 06:00,11,2.909,2.935,2.909,2.934,52
20150901|2015-06-11 06:30,11,2.935,2.939,2.918,2.918,76
20150901|2015-06-11 07:00,11,2.916,2.927,2.915,2.92,84
20150901|2015-06-11 07:30,11,2.919,2.924,2.911,2.919,363
20150901|2015-06-11 08:00,11,2.921,2.946,2.919,2.941,476
20150901|2015-06-11 08:30,11,2.938,2.942,2.915,2.915,149
20150901|2015-06-11 09:00,11,2.915,2.93,2.915,2.93,215
20150901|2015-06-11 09:30,11,2.951,2.96,2.892,2.904,645
20150901|2015-06-11 10:00,11,2.909,2.923,2.9,2.905,266
20150901|2015-06-11 10:30,11,2.903,2.903,2.884,2.884,260
20150901|2015-06-11 11:00,11,2.883,2.885,2.862,2.862,605
20150901|2015-06-11 11:30,11,2.866,2.884,2.866,2.879,470
20150901|2015-06-11 12:00,11,2.879,2.886,2.872,2.886,144
20150901|2015-06-11 12:30,11,2.885,2.887,2.875,2.882,79
20150901|2015-06-11 13:00,11,2.886,2.891,2.866,2.874,811
20150901|2015-06-11 13:30,11,2.874,2.874,2.868,2.871,135
20150901|2015-06-11 14:00,11,2.869,2.87,2.861,2.861,63
20150901|2015-06-11 14:30,11,2.864,2.866,2.863,2.866,20
20150901|2015-06-11 15:00,11,2.867,2.867,2.862,2.862,14
20150901|2015-06-11 15:30,11,2.863,2.863,2.861,2.863,15
20150901|2015-06-11 16:00,11,2.86,2.861,2.86,2.861,5
20150901|2015-06-11 17:00,12,2.86,2.86,2.86,2.86,1
20150901|2015-06-11 18:30,12,2.86,2.86,2.86,2.86,2
20150901|2015-06-11 19:00,12,2.861,2.861,2.861,2.861,1
20150901|2015-06-11 20:00,12,2.864,2.864,2.864,2.864,2
20150901|2015-06-11 21:00,12,2.862,2.862,2.862,2.862,1
20150901|2015-06-11 21:30,12,2.858,2.858,2.843,2.846,61
20150901|2015-06-11 22:00,12,2.847,2.847,2.847,2.847,1
20150901|2015-06-11 22:30,12,2.843,2.843,2.843,2.843,1
20150901|2015-06-11 23:00,12,2.843,2.843,2.841,2.841,2
20150901|2015-06-11 23:30,12,2.847,2.852,2.839,2.839,9
20150901|2015-06-12 00:00,12,2.837,2.837,2.837,2.837,1
20150901|2015-06-12 00:30,12,2.833,2.836,2.833,2.836,7
20150901|2015-06-12 01:00,12,2.845,2.845,2.845,2.845,10
20150901|2015-06-12 01:30,12,2.84,2.842,2.84,2.842,20
20150901|2015-06-12 02:00,12,2.843,2.858,2.842,2.851,84
20150901|2015-06-12 02:30,12,2.855,2.855,2.847,2.847,2
20150901|2015-06-12 03:00,12,2.842,2.842,2.836,2.838,4
20150901|2015-06-12 03:30,12,2.839,2.839,2.834,2.838,6
20150901|2015-06-12 04:00,12,2.84,2.84,2.84,2.84,2
20150901|2015-06-12 04:30,12,2.837,2.838,2.836,2.837,4
20150901|2015-06-12 05:00,12,2.838,2.849,2.838,2.849,15
20150901|2015-06-12 05:30,12,2.843,2.843,2.835,2.835,5
20150901|2015-06-12 06:00,12,2.834,2.836,2.826,2.828,38
20150901|2015-06-12 06:30,12,2.832,2.836,2.829,2.835,14
20150901|2015-06-12 07:00,12,2.835,2.844,2.819,2.828,534
20150901|2015-06-12 07:30,12,2.825,2.831,2.815,2.816,226
20150901|2015-06-12 08:00,12,2.815,2.842,2.812,2.842,483
20150901|2015-06-12 08:30,12,2.841,2.856,2.837,2.852,482
20150901|2015-06-12 09:00,12,2.852,2.853,2.835,2.841,560
20150901|2015-06-12 09:30,12,2.838,2.844,2.829,2.84,57
20150901|2015-06-12 10:00,12,2.843,2.86,2.839,2.855,285
20150901|2015-06-12 10:30,12,2.856,2.856,2.839,2.843,121
20150901|2015-06-12 11:00,12,2.845,2.848,2.836,2.838,252
20150901|2015-06-12 11:30,12,2.837,2.842,2.831,2.833,269
20150901|2015-06-12 12:00,12,2.835,2.835,2.816,2.822,249
20150901|2015-06-12 12:30,12,2.822,2.822,2.786,2.79,645
20150901|2015-06-12 13:00,12,2.789,2.803,2.787,2.792,595
20150901|2015-06-12 13:30,12,2.793,2.797,2.789,2.795,132
20150901|2015-06-12 14:00,12,2.795,2.795,2.791,2.792,45
20150901|2015-06-12 14:30,12,2.792,2.801,2.792,2.801,39
20150901|2015-06-12 15:00,12,2.798,2.798,2.795,2.795,38
20150901|2015-06-12 15:30,12,2.795,2.799,2.794,2.797,11
20150901|2015-06-14 17:00,15,2.805,2.808,2.805,2.808,2
20150901|2015-06-14 17:30,15,2.822,2.823,2.819,2.823,8
20150901|2015-06-14 18:00,15,2.824,2.832,2.824,2.832,2
20150901|2015-06-14 18:30,15,2.835,2.835,2.835,2.835,10
20150901|2015-06-14 19:00,15,2.831,2.835,2.831,2.833,18
20150901|2015-06-14 19:30,15,2.84,2.857,2.84,2.848,15
20150901|2015-06-14 20:00,15,2.845,2.848,2.845,2.848,10
20150901|2015-06-14 20:30,15,2.846,2.846,2.846,2.846,1
20150901|2015-06-14 21:00,15,2.846,2.846,2.842,2.842,3
20150901|2015-06-14 21:30,15,2.838,2.838,2.838,2.838,2
20150901|2015-06-14 22:00,15,2.835,2.836,2.83,2.83,82
20150901|2015-06-14 22:30,15,2.835,2.835,2.835,2.835,1
20150901|2015-06-14 23:30,15,2.834,2.847,2.834,2.847,6
20150901|2015-06-15 01:00,15,2.847,2.85,2.847,2.85,3
20150901|2015-06-15 01:30,15,2.853,2.853,2.853,2.853,1
20150901|2015-06-15 02:00,15,2.853,2.856,2.853,2.853,13
20150901|2015-06-15 02:30,15,2.853,2.855,2.853,2.855,4
20150901|2015-06-15 03:00,15,2.86,2.867,2.86,2.867,61
20150901|2015-06-15 03:30,15,2.86,2.86,2.859,2.859,2
20150901|2015-06-15 04:00,15,2.862,2.862,2.855,2.86,7
20150901|2015-06-15 04:30,15,2.861,2.861,2.853,2.853,16
20150901|2015-06-15 05:00,15,2.84,2.84,2.83,2.838,38
20150901|2015-06-15 05:30,15,2.842,2.852,2.842,2.85,9
20150901|2015-06-15 06:00,15,2.849,2.85,2.827,2.834,116
20150901|2015-06-15 06:30,15,2.834,2.838,2.82,2.829,91
20150901|2015-06-15 07:00,15,2.829,2.848,2.811,2.835,186
20150901|2015-06-15 07:30,15,2.836,2.853,2.825,2.848,179
20150901|2015-06-15 08:00,15,2.845,2.88,2.838,2.868,788
20150901|2015-06-15 08:30,15,2.868,2.887,2.861,2.885,769
20150901|2015-06-15 09:00,15,2.886,2.902,2.879,2.896,300
20150901|2015-06-15 09:30,15,2.904,2.921,2.899,2.902,277
20150901|2015-06-15 10:00,15,2.902,2.914,2.902,2.905,228
20150901|2015-06-15 10:30,15,2.902,2.91,2.888,2.888,136
20150901|2015-06-15 11:00,15,2.891,2.913,2.889,2.913,184
20150901|2015-06-15 11:30,15,2.913,2.915,2.903,2.915,297
20150901|2015-06-15 12:00,15,2.913,2.926,2.908,2.915,366
20150901|2015-06-15 12:30,15,2.917,2.923,2.914,2.922,125
20150901|2015-06-15 13:00,15,2.917,2.929,2.907,2.928,685
20150901|2015-06-15 13:30,15,2.928,2.939,2.927,2.936,255
20150901|2015-06-15 14:00,15,2.936,2.936,2.93,2.93,21
20150901|2015-06-15 14:30,15,2.929,2.937,2.928,2.933,255
20150901|2015-06-15 15:00,15,2.936,2.948,2.934,2.946,66
20150901|2015-06-15 15:30,15,2.948,2.95,2.941,2.943,235
20150901|2015-06-15 16:00,15,2.943,2.943,2.939,2.942,79
20150901|2015-06-15 17:00,16,2.927,2.955,2.927,2.944,27
20150901|2015-06-15 17:30,16,2.939,2.943,2.939,2.943,5
20150901|2015-06-15 18:00,16,2.945,2.945,2.942,2.944,7
20150901|2015-06-15 18:30,16,2.946,2.946,2.944,2.945,3
20150901|2015-06-15 19:00,16,2.945,2.949,2.945,2.949,8
20150901|2015-06-15 19:30,16,2.951,2.954,2.948,2.95,95
20150901|2015-06-15 20:00,16,2.95,2.952,2.949,2.951,43
20150901|2015-06-15 20:30,16,2.952,2.952,2.951,2.951,4
20150901|2015-06-15 21:00,16,2.95,2.95,2.948,2.948,6
20150901|2015-06-15 21:30,16,2.949,2.949,2.949,2.949,1
20150901|2015-06-15 22:00,16,2.948,2.951,2.948,2.951,2
20150901|2015-06-15 22:30,16,2.948,2.948,2.948,2.948,1
20150901|2015-06-15 23:30,16,2.949,2.949,2.949,2.949,2
20150901|2015-06-16 00:00,16,2.953,2.953,2.953,2.953,1
20150901|2015-06-16 01:00,16,2.947,2.95,2.947,2.95,3
20150901|2015-06-16 01:30,16,2.948,2.949,2.948,2.949,3
20150901|2015-06-16 02:00,16,2.949,2.951,2.945,2.95,58
20150901|2015-06-16 02:30,16,2.95,2.954,2.95,2.952,4
20150901|2015-06-16 03:00,16,2.949,2.949,2.949,2.949,1
20150901|2015-06-16 03:30,16,2.946,2.946,2.939,2.944,6
20150901|2015-06-16 04:00,16,2.93,2.933,2.928,2.933,12
20150901|2015-06-16 04:30,16,2.933,2.933,2.926,2.926,13
20150901|2015-06-16 05:00,16,2.933,2.947,2.933,2.946,8
20150901|2015-06-16 05:30,16,2.955,2.955,2.947,2.947,10
20150901|2015-06-16 06:00,16,2.949,2.96,2.929,2.933,109
20150901|2015-06-16 06:30,16,2.928,2.936,2.909,2.92,189
20150901|2015-06-16 07:00,16,2.917,2.917,2.897,2.904,235
20150901|2015-06-16 07:30,16,2.902,2.945,2.891,2.929,350
20150901|2015-06-16 08:00,16,2.929,2.933,2.893,2.894,632
20150901|2015-06-16 08:30,16,2.899,2.912,2.89,2.894,681
20150901|2015-06-16 09:00,16,2.895,2.899,2.869,2.872,1142
20150901|2015-06-16 09:30,16,2.873,2.885,2.865,2.871,515
20150901|2015-06-16 10:00,16,2.872,2.881,2.868,2.879,210
20150901|2015-06-16 10:30,16,2.879,2.896,2.876,2.894,347
20150901|2015-06-16 11:00,16,2.894,2.925,2.888,2.914,343
20150901|2015-06-16 11:30,16,2.913,2.935,2.901,2.92,707
20150901|2015-06-16 12:00,16,2.922,2.923,2.904,2.911,181
20150901|2015-06-16 12:30,16,2.912,2.914,2.901,2.914,178
20150901|2015-06-16 13:00,16,2.917,2.935,2.916,2.932,548
20150901|2015-06-16 13:30,16,2.932,2.933,2.928,2.931,95
20150901|2015-06-16 14:00,16,2.929,2.931,2.929,2.93,25
20150901|2015-06-16 14:30,16,2.933,2.935,2.931,2.935,233
20150901|2015-06-16 15:00,16,2.936,2.945,2.936,2.944,90
20150901|2015-06-16 15:30,16,2.945,2.945,2.938,2.942,54
20150901|2015-06-16 17:00,17,2.942,2.944,2.942,2.944,15
20150901|2015-06-16 17:30,17,2.944,2.944,2.943,2.943,4
20150901|2015-06-16 18:00,17,2.943,2.943,2.938,2.942,4
20150901|2015-06-16 18:30,17,2.942,2.942,2.938,2.941,27
20150901|2015-06-16 19:00,17,2.939,2.947,2.939,2.945,21
20150901|2015-06-16 19:30,17,2.943,2.944,2.942,2.944,37
20150901|2015-06-16 20:00,17,2.944,2.945,2.942,2.944,99
20150901|2015-06-16 20:30,17,2.945,2.945,2.944,2.945,44
20150901|2015-06-16 21:00,17,2.945,2.945,2.944,2.945,15
20150901|2015-06-16 22:00,17,2.945,2.945,2.945,2.945,1
20150901|2015-06-16 22:30,17,2.943,2.943,2.943,2.943,1
20150901|2015-06-16 23:00,17,2.942,2.942,2.942,2.942,4
20150901|2015-06-16 23:30,17,2.94,2.94,2.938,2.938,2
20150901|2015-06-17 00:00,17,2.938,2.938,2.938,2.938,1
20150901|2015-06-17 01:00,17,2.939,2.939,2.937,2.937,2
20150901|2015-06-17 01:30,17,2.936,2.936,2.933,2.933,2
20150901|2015-06-17 02:00,17,2.934,2.934,2.927,2.927,5
20150901|2015-06-17 02:30,17,2.931,2.932,2.926,2.932,10
20150901|2015-06-17 03:00,17,2.931,2.932,2.929,2.931,21
20150901|2015-06-17 03:30,17,2.931,2.931,2.931,2.931,4
20150901|2015-06-17 04:00,17,2.935,2.945,2.935,2.937,7
20150901|2015-06-17 04:30,17,2.942,2.942,2.942,2.942,5
20150901|2015-06-17 05:00,17,2.942,2.952,2.942,2.948,27
20150901|2015-06-17 05:30,17,2.947,2.949,2.943,2.949,9
20150901|2015-06-17 06:00,17,2.943,2.945,2.92,2.928,17
20150901|2015-06-17 06:30,17,2.931,2.935,2.927,2.935,16
20150901|2015-06-17 07:00,17,2.935,2.936,2.908,2.908,176
20150901|2015-06-17 07:30,17,2.911,2.918,2.906,2.914,136
20150901|2015-06-17 08:00,17,2.916,2.977,2.914,2.96,811
20150901|2015-06-17 08:30,17,2.959,2.988,2.948,2.976,638
20150901|2015-06-17 09:00,17,2.975,2.982,2.965,2.982,269
20150901|2015-06-17 09:30,17,2.982,2.983,2.913,2.922,827
20150901|2015-06-17 10:00,17,2.92,2.922,2.902,2.912,286
20150901|2015-06-17 10:30,17,2.912,2.92,2.91,2.917,282
20150901|2015-06-17 11:00,17,2.916,2.933,2.895,2.92,405
20150901|2015-06-17 11:30,17,2.92,2.92,2.894,2.896,256
20150901|2015-06-17 12:00,17,2.895,2.901,2.893,2.899,124
20150901|2015-06-17 12:30,17,2.898,2.905,2.881,2.905,300
20150901|2015-06-17 13:00,17,2.905,2.917,2.891,2.897,428
20150901|2015-06-17 13:30,17,2.899,2.902,2.894,2.897,128
20150901|2015-06-17 14:00,17,2.895,2.897,2.894,2.897,93
20150901|2015-06-17 14:30,17,2.897,2.904,2.897,2.901,101
20150901|2015-06-17 15:00,17,2.901,2.901,2.893,2.894,93
20150901|2015-06-17 15:30,17,2.89,2.89,2.884,2.89,21
20150901|2015-06-17 16:00,17,2.89,2.89,2.89,2.89,1
20150901|2015-06-17 17:00,18,2.895,2.895,2.895,2.895,1
20150901|2015-06-17 19:30,18,2.895,2.895,2.895,2.895,15
20150901|2015-06-17 20:00,18,2.899,2.899,2.895,2.895,40
20150901|2015-06-17 22:00,18,2.889,2.889,2.887,2.887,3
20150901|2015-06-17 23:30,18,2.89,2.891,2.89,2.891,2
20150901|2015-06-18 00:30,18,2.888,2.888,2.888,2.888,2
20150901|2015-06-18 01:00,18,2.889,2.889,2.889,2.889,1
20150901|2015-06-18 01:30,18,2.889,2.889,2.889,2.889,1
20150901|2015-06-18 02:00,18,2.887,2.887,2.869,2.879,137
20150901|2015-06-18 02:30,18,2.882,2.882,2.882,2.882,1
20150901|2015-06-18 03:00,18,2.88,2.88,2.872,2.872,17
20150901|2015-06-18 03:30,18,2.878,2.878,2.875,2.877,10
20150901|2015-06-18 04:00,18,2.874,2.875,2.857,2.864,35
20150901|2015-06-18 04:30,18,2.87,2.871,2.861,2.861,35
20150901|2015-06-18 05:00,18,2.863,2.863,2.858,2.858,15
20150901|2015-06-18 05:30,18,2.854,2.857,2.854,2.855,20
20150901|2015-06-18 06:00,18,2.855,2.866,2.855,2.866,12
20150901|2015-06-18 06:30,18,2.864,2.864,2.854,2.861,45
20150901|2015-06-18 07:00,18,2.86,2.867,2.854,2.865,177
20150901|2015-06-18 07:30,18,2.867,2.875,2.862,2.87,127
20150901|2015-06-18 08:00,18,2.872,2.882,2.865,2.877,406
20150901|2015-06-18 08:30,18,2.879,2.884,2.874,2.881,218
20150901|2015-06-18 09:00,18,2.882,2.891,2.874,2.881,256
20150901|2015-06-18 09:30,18,2.883,2.914,2.856,2.892,1648
20150901|2015-06-18 10:00,18,2.888,2.888,2.868,2.874,199
20150901|2015-06-18 10:30,18,2.873,2.878,2.831,2.837,504
20150901|2015-06-18 11:00,18,2.836,2.843,2.825,2.834,666
20150901|2015-06-18 11:30,18,2.833,2.838,2.827,2.829,448
20150901|2015-06-18 12:00,18,2.828,2.828,2.813,2.821,644
20150901|2015-06-18 12:30,18,2.818,2.824,2.815,2.821,138
20150901|2015-06-18 13:00,18,2.819,2.821,2.811,2.814,986
20150901|2015-06-18 13:30,18,2.814,2.831,2.814,2.826,420
20150901|2015-06-18 14:00,18,2.826,2.826,2.817,2.817,45
20150901|2015-06-18 14:30,18,2.816,2.827,2.816,2.825,173
20150901|2015-06-18 15:00,18,2.827,2.827,2.825,2.825,12
20150901|2015-06-18 15:30,18,2.824,2.824,2.822,2.822,12
20150901|2015-06-18 16:00,18,2.821,2.821,2.82,2.82,3
20150901|2015-06-18 18:00,19,2.814,2.814,2.814,2.814,1
20150901|2015-06-18 18:30,19,2.815,2.815,2.815,2.815,1
20150901|2015-06-18 19:00,19,2.815,2.815,2.814,2.814,2
20150901|2015-06-18 19:30,19,2.815,2.815,2.814,2.814,2
20150901|2015-06-18 20:00,19,2.813,2.813,2.813,2.813,1
20150901|2015-06-18 20:30,19,2.81,2.811,2.798,2.798,69
20150901|2015-06-18 21:00,19,2.804,2.807,2.804,2.807,4
20150901|2015-06-18 21:30,19,2.806,2.808,2.806,2.808,4
20150901|2015-06-18 22:00,19,2.806,2.806,2.806,2.806,1
20150901|2015-06-18 23:00,19,2.806,2.806,2.8,2.8,3
20150901|2015-06-18 23:30,19,2.8,2.804,2.8,2.804,2
20150901|2015-06-19 00:30,19,2.809,2.81,2.808,2.808,3
20150901|2015-06-19 01:00,19,2.803,2.803,2.803,2.803,2
20150901|2015-06-19 01:30,19,2.804,2.809,2.804,2.809,4
20150901|2015-06-19 02:00,19,2.808,2.809,2.807,2.807,26
20150901|2015-06-19 02:30,19,2.808,2.808,2.805,2.807,5
20150901|2015-06-19 03:00,19,2.809,2.809,2.802,2.806,30
20150901|2015-06-19 03:30,19,2.807,2.819,2.806,2.817,51
20150901|2015-06-19 04:00,19,2.817,2.83,2.817,2.83,13
20150901|2015-06-19 04:30,19,2.831,2.831,2.824,2.826,5
20150901|2015-06-19 05:00,19,2.829,2.835,2.821,2.823,78
20150901|2015-06-19 05:30,19,2.823,2.827,2.816,2.816,35
20150901|2015-06-19 06:00,19,2.817,2.817,2.801,2.801,127
20150901|2015-06-19 06:30,19,2.802,2.802,2.788,2.8,104
20150901|2015-06-19 07:00,19,2.797,2.797,2.783,2.789,126
20150901|2015-06-19 07:30,19,2.791,2.809,2.791,2.797,202
20150901|2015-06-19 08:00,19,2.797,2.801,2.775,2.796,345
20150901|2015-06-19 08:30,19,2.799,2.815,2.798,2.812,314
20150901|2015-06-19 09:00,19,2.809,2.809,2.792,2.796,178
20150901|2015-06-19 09:30,19,2.797,2.82,2.793,2.82,134
20150901|2015-06-19 10:00,19,2.821,2.839,2.821,2.838,717
20150901|2015-06-19 10:30,19,2.839,2.841,2.826,2.836,567
20150901|2015-06-19 11:00,19,2.836,2.846,2.823,2.838,348
20150901|2015-06-19 11:30,19,2.841,2.865,2.836,2.861,671
20150901|2015-06-19 12:00,19,2.861,2.868,2.85,2.852,481
20150901|2015-06-19 12:30,19,2.848,2.864,2.847,2.858,403
20150901|2015-06-19 13:00,19,2.859,2.864,2.847,2.853,710
20150901|2015-06-19 13:30,19,2.853,2.856,2.849,2.849,131
20150901|2015-06-19 14:00,19,2.848,2.851,2.846,2.847,52
20150901|2015-06-19 14:30,19,2.846,2.848,2.845,2.845,41
20150901|2015-06-19 15:00,19,2.845,2.848,2.844,2.848,71
20150901|2015-06-19 15:30,19,2.848,2.85,2.846,2.85,13
20150901|2015-06-19 16:00,19,2.852,2.852,2.852,2.852,7
20150901|2015-06-21 17:00,22,2.797,2.797,2.767,2.783,200
20150901|2015-06-21 17:30,22,2.778,2.778,2.778,2.778,2
20150901|2015-06-21 18:00,22,2.781,2.785,2.781,2.785,9
20150901|2015-06-21 19:00,22,2.787,2.787,2.781,2.782,6
20150901|2015-06-21 19:30,22,2.782,2.782,2.782,2.782,1
20150901|2015-06-21 20:00,22,2.783,2.786,2.783,2.786,3
20150901|2015-06-21 20:30,22,2.787,2.787,2.787,2.787,2
20150901|2015-06-21 21:00,22,2.787,2.787,2.787,2.787,7
20150901|2015-06-21 21:30,22,2.785,2.785,2.785,2.785,1
20150901|2015-06-21 23:30,22,2.787,2.789,2.786,2.789,3
20150901|2015-06-22 00:00,22,2.788,2.788,2.788,2.788,6
20150901|2015-06-22 00:30,22,2.787,2.787,2.787,2.787,2
20150901|2015-06-22 01:00,22,2.785,2.785,2.78,2.783,21
20150901|2015-06-22 01:30,22,2.783,2.784,2.78,2.782,33
20150901|2015-06-22 02:00,22,2.785,2.787,2.783,2.783,18
20150901|2015-06-22 02:30,22,2.786,2.789,2.781,2.788,37
20150901|2015-06-22 03:00,22,2.788,2.788,2.788,2.788,2
20150901|2015-06-22 03:30,22,2.786,2.789,2.784,2.787,29
20150901|2015-06-22 04:00,22,2.785,2.785,2.773,2.773,27
20150901|2015-06-22 04:30,22,2.777,2.78,2.777,2.779,5
20150901|2015-06-22 05:00,22,2.778,2.778,2.775,2.776,8
20150901|2015-06-22 05:30,22,2.774,2.776,2.771,2.771,24
20150901|2015-06-22 06:00,22,2.772,2.781,2.769,2.779,60
20150901|2015-06-22 06:30,22,2.777,2.784,2.776,2.778,48
20150901|2015-06-22 07:00,22,2.774,2.781,2.774,2.778,152
20150901|2015-06-22 07:30,22,2.778,2.784,2.777,2.781,146
20150901|2015-06-22 08:00,22,2.782,2.782,2.751,2.767,810
20150901|2015-06-22 08:30,22,2.765,2.779,2.762,2.776,152
20150901|2015-06-22 09:00,22,2.774,2.785,2.77,2.77,191
20150901|2015-06-22 09:30,22,2.767,2.776,2.767,2.769,147
20150901|2015-06-22 10:00,22,2.769,2.771,2.765,2.769,252
20150901|2015-06-22 10:30,22,2.77,2.775,2.767,2.768,257
20150901|2015-06-22 11:00,22,2.767,2.771,2.765,2.769,232
20150901|2015-06-22 11:30,22,2.769,2.769,2.763,2.765,150
20150901|2015-06-22 12:00,22,2.764,2.769,2.764,2.769,214
20150901|2015-06-22 12:30,22,2.768,2.768,2.76,2.764,538
20150901|2015-06-22 13:00,22,2.764,2.777,2.76,2.777,571
20150901|2015-06-22 13:30,22,2.778,2.781,2.776,2.78,135
20150901|2015-06-22 14:00,22,2.781,2.781,2.778,2.779,26
20150901|2015-06-22 14:30,22,2.78,2.78,2.776,2.778,143
20150901|2015-06-22 15:00,22,2.777,2.781,2.777,2.778,37
20150901|2015-06-22 15:30,22,2.779,2.784,2.779,2.781,13
20150901|2015-06-22 16:00,22,2.783,2.784,2.778,2.778,11
20150901|2015-06-22 17:30,23,2.777,2.777,2.777,2.777,3
20150901|2015-06-22 18:00,23,2.777,2.777,2.777,2.777,7
20150901|2015-06-22 19:00,23,2.774,2.775,2.773,2.773,11
20150901|2015-06-22 19:30,23,2.765,2.765,2.763,2.765,4
20150901|2015-06-22 20:30,23,2.769,2.769,2.763,2.763,30
20150901|2015-06-22 21:00,23,2.767,2.767,2.767,2.767,1
20150901|2015-06-22 23:30,23,2.768,2.768,2.768,2.768,2
20150901|2015-06-23 00:00,23,2.768,2.768,2.765,2.765,2
20150901|2015-06-23 00:30,23,2.77,2.77,2.767,2.769,4
20150901|2015-06-23 01:00,23,2.766,2.766,2.766,2.766,1
20150901|2015-06-23 02:00,23,2.772,2.774,2.771,2.774,7
20150901|2015-06-23 02:30,23,2.771,2.771,2.766,2.766,15
20150901|2015-06-23 03:00,23,2.768,2.77,2.768,2.77,5
20150901|2015-06-23 03:30,23,2.772,2.774,2.768,2.768,13
20150901|2015-06-23 04:00,23,2.765,2.768,2.759,2.764,70
20150901|2015-06-23 04:30,23,2.763,2.769,2.763,2.769,7
20150901|2015-06-23 05:00,23,2.769,2.776,2.768,2.775,19
20150901|2015-06-23 05:30,23,2.774,2.786,2.774,2.786,11
20150901|2015-06-23 06:00,23,2.782,2.81,2.775,2.802,50
20150901|2015-06-23 06:30,23,2.804,2.814,2.803,2.81,55
20150901|2015-06-23 07:00,23,2.812,2.832,2.811,2.822,111
20150901|2015-06-23 07:30,23,2.823,2.836,2.819,2.835,186
20150901|2015-06-23 08:00,23,2.832,2.838,2.809,2.821,785
20150901|2015-06-23 08:30,23,2.82,2.827,2.801,2.804,291
20150901|2015-06-23 09:00,23,2.804,2.818,2.798,2.814,246
20150901|2015-06-23 09:30,23,2.816,2.821,2.791,2.793,339
20150901|2015-06-23 10:00,23,2.791,2.792,2.768,2.777,781
20150901|2015-06-23 10:30,23,2.778,2.784,2.776,2.778,190
20150901|2015-06-23 11:00,23,2.777,2.78,2.764,2.77,156
20150901|2015-06-23 11:30,23,2.768,2.778,2.766,2.77,308
20150901|2015-06-23 12:00,23,2.771,2.777,2.767,2.769,96
20150901|2015-06-23 12:30,23,2.77,2.77,2.765,2.766,257
20150901|2015-06-23 13:00,23,2.765,2.765,2.75,2.76,892
20150901|2015-06-23 13:30,23,2.76,2.765,2.757,2.763,274
20150901|2015-06-23 14:00,23,2.762,2.77,2.761,2.767,24
20150901|2015-06-23 14:30,23,2.768,2.768,2.765,2.767,81
20150901|2015-06-23 15:00,23,2.767,2.77,2.766,2.77,72
20150901|2015-06-23 15:30,23,2.769,2.77,2.765,2.765,12
20150901|2015-06-23 17:00,24,2.761,2.761,2.761,2.761,1
20150901|2015-06-23 18:00,24,2.765,2.765,2.761,2.761,3
20150901|2015-06-23 18:30,24,2.763,2.763,2.761,2.761,4
20150901|2015-06-23 19:00,24,2.759,2.76,2.759,2.76,2
20150901|2015-06-23 19:30,24,2.761,2.763,2.761,2.763,30
20150901|2015-06-23 20:00,24,2.762,2.762,2.762,2.762,1
20150901|2015-06-23 20:30,24,2.761,2.761,2.761,2.761,2
20150901|2015-06-23 21:30,24,2.756,2.756,2.756,2.756,1
20150901|2015-06-23 22:00,24,2.759,2.76,2.758,2.76,3
20150901|2015-06-23 22:30,24,2.759,2.759,2.759,2.759,3
20150901|2015-06-24 00:00,24,2.759,2.759,2.758,2.758,10
20150901|2015-06-24 00:30,24,2.759,2.759,2.759,2.759,1
20150901|2015-06-24 02:00,24,2.761,2.762,2.759,2.761,8
20150901|2015-06-24 03:00,24,2.76,2.76,2.748,2.758,20
20150901|2015-06-24 03:30,24,2.764,2.782,2.764,2.78,25
20150901|2015-06-24 04:00,24,2.788,2.794,2.785,2.794,11
20150901|2015-06-24 04:30,24,2.794,2.801,2.786,2.789,34
20150901|2015-06-24 05:00,24,2.794,2.799,2.788,2.792,19
20150901|2015-06-24 05:30,24,2.791,2.805,2.791,2.802,27
20150901|2015-06-24 06:00,24,2.803,2.813,2.803,2.809,27
20150901|2015-06-24 06:30,24,2.808,2.808,2.794,2.796,17
20150901|2015-06-24 07:00,24,2.8,2.815,2.8,2.804,221
20150901|2015-06-24 07:30,24,2.806,2.809,2.779,2.779,297
20150901|2015-06-24 08:00,24,2.778,2.784,2.769,2.782,341
20150901|2015-06-24 08:30,24,2.784,2.788,2.772,2.774,196
20150901|2015-06-24 09:00,24,2.776,2.777,2.765,2.772,263
20150901|2015-06-24 09:30,24,2.77,2.778,2.765,2.77,89
20150901|2015-06-24 10:00,24,2.771,2.773,2.762,2.769,218
20150901|2015-06-24 10:30,24,2.77,2.783,2.77,2.775,167
20150901|2015-06-24 11:00,24,2.777,2.794,2.777,2.784,382
20150901|2015-06-24 11:30,24,2.78,2.786,2.779,2.781,162
20150901|2015-06-24 12:00,24,2.779,2.782,2.773,2.782,62
20150901|2015-06-24 12:30,24,2.783,2.789,2.778,2.787,171
20150901|2015-06-24 13:00,24,2.788,2.798,2.783,2.795,722
20150901|2015-06-24 13:30,24,2.795,2.803,2.794,2.803,232
20150901|2015-06-24 14:00,24,2.803,2.807,2.8,2.802,100
20150901|2015-06-24 14:30,24,2.802,2.802,2.798,2.799,74
20150901|2015-06-24 15:00,24,2.799,2.807,2.799,2.806,52
20150901|2015-06-24 15:30,24,2.803,2.803,2.798,2.798,18
20150901|2015-06-24 16:00,24,2.801,2.801,2.8,2.8,3
20150901|2015-06-24 19:00,25,2.797,2.797,2.79,2.79,28
20150901|2015-06-24 19:30,25,2.789,2.789,2.786,2.786,5
20150901|2015-06-24 20:00,25,2.795,2.798,2.795,2.797,12
20150901|2015-06-24 21:00,25,2.797,2.797,2.795,2.795,30
20150901|2015-06-24 21:30,25,2.798,2.798,2.798,2.798,1
20150901|2015-06-24 22:00,25,2.798,2.8,2.796,2.8,11
20150901|2015-06-24 23:30,25,2.81,2.813,2.808,2.809,15
20150901|2015-06-25 00:00,25,2.8,2.808,2.792,2.792,29
20150901|2015-06-25 00:30,25,2.787,2.794,2.787,2.791,21
20150901|2015-06-25 02:00,25,2.795,2.795,2.795,2.795,1
20150901|2015-06-25 02:30,25,2.79,2.79,2.79,2.79,2
20150901|2015-06-25 03:00,25,2.792,2.792,2.789,2.791,12
20150901|2015-06-25 03:30,25,2.79,2.795,2.788,2.795,12
20150901|2015-06-25 04:00,25,2.788,2.81,2.788,2.81,33
20150901|2015-06-25 04:30,25,2.811,2.831,2.806,2.822,182
20150901|2015-06-25 05:00,25,2.822,2.835,2.822,2.829,39
20150901|2015-06-25 05:30,25,2.832,2.832,2.819,2.821,84
20150901|2015-06-25 06:00,25,2.82,2.828,2.82,2.826,25
20150901|2015-06-25 06:30,25,2.827,2.827,2.819,2.822,49
20150901|2015-06-25 07:00,25,2.822,2.822,2.808,2.82,163
20150901|2015-06-25 07:30,25,2.819,2.846,2.819,2.836,670
20150901|2015-06-25 08:00,25,2.836,2.847,2.827,2.829,962
20150901|2015-06-25 08:30,25,2.829,2.844,2.827,2.838,665
20150901|2015-06-25 09:00,25,2.838,2.863,2.838,2.856,980
20150901|2015-06-25 09:30,25,2.854,2.861,2.815,2.84,2221
20150901|2015-06-25 10:00,25,2.839,2.844,2.821,2.833,588
20150901|2015-06-25 10:30,25,2.832,2.843,2.822,2.837,678
20150901|2015-06-25 11:00,25,2.838,2.862,2.838,2.845,881
20150901|2015-06-25 11:30,25,2.845,2.862,2.844,2.85,754
20150901|2015-06-25 12:00,25,2.85,2.865,2.846,2.846,1264
20150901|2015-06-25 12:30,25,2.847,2.88,2.846,2.871,1277
20150901|2015-06-25 13:00,25,2.871,2.881,2.865,2.879,1591
20150901|2015-06-25 13:30,25,2.878,2.879,2.871,2.872,575
20150901|2015-06-25 14:00,25,2.871,2.874,2.869,2.871,94
20150901|2015-06-25 14:30,25,2.872,2.876,2.871,2.871,63
20150901|2015-06-25 15:00,25,2.871,2.881,2.871,2.879,98
20150901|2015-06-25 15:30,25,2.88,2.88,2.875,2.875,17
20150901|2015-06-25 16:00,25,2.873,2.874,2.872,2.872,21
20150901|2015-06-25 17:00,26,2.872,2.878,2.871,2.878,21
20150901|2015-06-25 17:30,26,2.877,2.877,2.872,2.872,2
20150901|2015-06-25 18:00,26,2.872,2.872,2.872,2.872,1
20150901|2015-06-25 18:30,26,2.867,2.867,2.867,2.867,1
20150901|2015-06-25 19:30,26,2.868,2.868,2.868,2.868,50
20150901|2015-06-25 20:00,26,2.867,2.867,2.864,2.864,3
20150901|2015-06-25 20:30,26,2.867,2.868,2.867,2.868,57
20150901|2015-06-25 21:00,26,2.868,2.868,2.868,2.868,100
20150901|2015-06-25 21:30,26,2.87,2.87,2.868,2.868,5
20150901|2015-06-25 22:00,26,2.868,2.868,2.868,2.868,1
20150901|2015-06-25 22:30,26,2.868,2.868,2.868,2.868,4
20150901|2015-06-25 23:00,26,2.868,2.868,2.868,2.868,1
20150901|2015-06-25 23:30,26,2.868,2.87,2.868,2.87,6
20150901|2015-06-26 00:00,26,2.87,2.87,2.87,2.87,1
20150901|2015-06-26 00:30,26,2.87,2.87,2.87,2.87,1
20150901|2015-06-26 01:00,26,2.868,2.87,2.868,2.87,5
20150901|2015-06-26 01:30,26,2.871,2.876,2.871,2.876,2
20150901|2015-06-26 02:00,26,2.873,2.873,2.868,2.869,49
20150901|2015-06-26 02:30,26,2.868,2.869,2.868,2.868,22
20150901|2015-06-26 03:00,26,2.87,2.873,2.868,2.873,28
20150901|2015-06-26 03:30,26,2.87,2.87,2.868,2.87,3
20150901|2015-06-26 04:00,26,2.867,2.871,2.867,2.867,7
20150901|2015-06-26 04:30,26,2.867,2.871,2.867,2.87,21
20150901|2015-06-26 05:00,26,2.869,2.87,2.863,2.863,57
20150901|2015-06-26 05:30,26,2.864,2.867,2.862,2.862,18
20150901|2015-06-26 06:00,26,2.864,2.864,2.845,2.849,328
20150901|2015-06-26 06:30,26,2.848,2.851,2.836,2.839,138
20150901|2015-06-26 07:00,26,2.838,2.841,2.822,2.838,280
20150901|2015-06-26 07:30,26,2.838,2.838,2.811,2.813,605
20150901|2015-06-26 08:00,26,2.811,2.819,2.811,2.814,639
20150901|2015-06-26 08:30,26,2.813,2.83,2.806,2.814,1151
20150901|2015-06-26 09:00,26,2.813,2.816,2.809,2.812,314
20150901|2015-06-26 09:30,26,2.811,2.835,2.811,2.828,623
20150901|2015-06-26 10:00,26,2.829,2.837,2.821,2.837,313
20150901|2015-06-26 10:30,26,2.835,2.84,2.825,2.829,250
20150901|2015-06-26 11:00,26,2.83,2.832,2.817,2.824,378
20150901|2015-06-26 11:30,26,2.826,2.826,2.808,2.808,289
20150901|2015-06-26 12:00,26,2.808,2.811,2.796,2.801,1154
20150901|2015-06-26 12:30,26,2.801,2.803,2.782,2.799,853
20150901|2015-06-26 13:00,26,2.798,2.809,2.781,2.783,2537
20150901|2015-06-26 13:30,26,2.783,2.79,2.783,2.785,521
20150901|2015-06-26 14:00,26,2.785,2.789,2.783,2.789,98
20150901|2015-06-26 14:30,26,2.788,2.793,2.786,2.792,201
20150901|2015-06-26 15:00,26,2.794,2.795,2.788,2.788,64
20150901|2015-06-26 15:30,26,2.788,2.789,2.786,2.786,9
20150901|2015-06-28 17:00,29,2.77,2.77,2.755,2.768,244
20150901|2015-06-28 17:30,29,2.774,2.774,2.768,2.768,10
20150901|2015-06-28 18:00,29,2.772,2.772,2.769,2.769,2
20150901|2015-06-28 18:30,29,2.767,2.767,2.765,2.766,7
20150901|2015-06-28 19:00,29,2.765,2.767,2.763,2.766,8
20150901|2015-06-28 19:30,29,2.764,2.764,2.764,2.764,1
20150901|2015-06-28 20:00,29,2.764,2.764,2.764,2.764,4
20150901|2015-06-28 20:30,29,2.762,2.763,2.758,2.758,6
20150901|2015-06-28 21:00,29,2.764,2.766,2.764,2.766,2
20150901|2015-06-28 21:30,29,2.764,2.764,2.764,2.764,1
20150901|2015-06-28 22:00,29,2.761,2.761,2.757,2.758,11
20150901|2015-06-28 22:30,29,2.756,2.756,2.752,2.753,24
20150901|2015-06-28 23:00,29,2.756,2.756,2.755,2.755,2
20150901|2015-06-28 23:30,29,2.756,2.756,2.754,2.754,4
20150901|2015-06-29 00:00,29,2.756,2.756,2.75,2.753,34
20150901|2015-06-29 00:30,29,2.753,2.753,2.753,2.753,1
20150901|2015-06-29 01:00,29,2.754,2.763,2.754,2.763,5
20150901|2015-06-29 01:30,29,2.764,2.764,2.764,2.764,1
20150901|2015-06-29 02:00,29,2.768,2.768,2.761,2.761,60
20150901|2015-06-29 02:30,29,2.766,2.771,2.763,2.771,15
20150901|2015-06-29 03:00,29,2.769,2.774,2.769,2.769,21
20150901|2015-06-29 03:30,29,2.769,2.769,2.765,2.767,19
20150901|2015-06-29 04:00,29,2.769,2.772,2.753,2.759,62
20150901|2015-06-29 04:30,29,2.758,2.762,2.756,2.757,34
20150901|2015-06-29 05:00,29,2.761,2.775,2.76,2.775,78
20150901|2015-06-29 05:30,29,2.777,2.803,2.777,2.795,132
20150901|2015-06-29 06:00,29,2.798,2.799,2.796,2.796,26
20150901|2015-06-29 06:30,29,2.797,2.797,2.771,2.771,124
20150901|2015-06-29 07:00,29,2.774,2.795,2.763,2.78,267
20150901|2015-06-29 07:30,29,2.779,2.824,2.779,2.824,970
20150901|2015-06-29 08:00,29,2.824,2.835,2.821,2.831,973
20150901|2015-06-29 08:30,29,2.83,2.844,2.815,2.821,699
20150901|2015-06-29 09:00,29,2.822,2.833,2.821,2.833,149
20150901|2015-06-29 09:30,29,2.833,2.843,2.823,2.824,650
20150901|2015-06-29 10:00,29,2.825,2.834,2.815,2.818,517
20150901|2015-06-29 10:30,29,2.822,2.829,2.801,2.802,393
20150901|2015-06-29 11:00,29,2.802,2.802,2.78,2.787,1293
20150901|2015-06-29 11:30,29,2.787,2.825,2.787,2.823,956
20150901|2015-06-29 12:00,29,2.823,2.844,2.823,2.837,715
20150901|2015-06-29 12:30,29,2.835,2.854,2.828,2.833,687
20150901|2015-06-29 13:00,29,2.835,2.841,2.81,2.819,1418
20150901|2015-06-29 13:30,29,2.819,2.826,2.817,2.82,218
20150901|2015-06-29 14:00,29,2.82,2.825,2.818,2.823,61
20150901|2015-06-29 14:30,29,2.823,2.824,2.815,2.816,225
20150901|2015-06-29 15:00,29,2.815,2.819,2.814,2.817,118
20150901|2015-06-29 15:30,29,2.816,2.819,2.813,2.813,32
20150901|2015-06-29 16:00,29,2.816,2.816,2.816,2.816,7
20150901|2015-06-29 17:00,30,2.819,2.819,2.813,2.813,5
20150901|2015-06-29 17:30,30,2.811,2.811,2.811,2.811,5
20150901|2015-06-29 18:00,30,2.811,2.811,2.805,2.805,20
20150901|2015-06-29 19:00,30,2.807,2.818,2.806,2.818,3
20150901|2015-06-29 19:30,30,2.82,2.82,2.816,2.819,10
20150901|2015-06-29 20:00,30,2.814,2.814,2.814,2.814,1
20150901|2015-06-29 20:30,30,2.815,2.815,2.815,2.815,1
20150901|2015-06-29 21:00,30,2.81,2.81,2.8,2.801,83
20150901|2015-06-29 21:30,30,2.801,2.803,2.8,2.803,31
20150901|2015-06-29 22:00,30,2.8,2.803,2.8,2.803,27
20150901|2015-06-29 22:30,30,2.801,2.805,2.801,2.805,13
20150901|2015-06-29 23:00,30,2.802,2.802,2.801,2.801,2
20150901|2015-06-29 23:30,30,2.803,2.803,2.803,2.803,1
20150901|2015-06-30 00:00,30,2.805,2.805,2.805,2.805,1
20150901|2015-06-30 00:30,30,2.805,2.81,2.805,2.809,3
20150901|2015-06-30 01:30,30,2.806,2.806,2.802,2.802,2
20150901|2015-06-30 02:00,30,2.807,2.808,2.807,2.808,3
20150901|2015-06-30 03:00,30,2.807,2.81,2.807,2.81,2
20150901|2015-06-30 03:30,30,2.808,2.814,2.808,2.813,8
20150901|2015-06-30 04:00,30,2.804,2.811,2.804,2.811,8
20150901|2015-06-30 04:30,30,2.807,2.807,2.792,2.795,152
20150901|2015-06-30 05:00,30,2.794,2.82,2.789,2.813,246
20150901|2015-06-30 05:30,30,2.815,2.826,2.811,2.823,134
20150901|2015-06-30 06:00,30,2.819,2.835,2.811,2.822,122
20150901|2015-06-30 06:30,30,2.824,2.827,2.792,2.796,273
20150901|2015-06-30 07:00,30,2.795,2.795,2.778,2.784,629
20150901|2015-06-30 07:30,30,2.785,2.804,2.781,2.797,466
20150901|2015-06-30 08:00,30,2.797,2.799,2.767,2.768,1470
20150901|2015-06-30 08:30,30,2.771,2.786,2.77,2.776,638
20150901|2015-06-30 09:00,30,2.776,2.783,2.77,2.778,498
20150901|2015-06-30 09:30,30,2.778,2.799,2.775,2.789,706
20150901|2015-06-30 10:00,30,2.789,2.791,2.778,2.785,257
20150901|2015-06-30 10:30,30,2.784,2.784,2.773,2.774,371
20150901|2015-06-30 11:00,30,2.774,2.785,2.77,2.785,442
20150901|2015-06-30 11:30,30,2.786,2.794,2.775,2.791,863
20150901|2015-06-30 12:00,30,2.791,2.814,2.788,2.808,1002
20150901|2015-06-30 12:30,30,2.809,2.832,2.809,2.825,1043
20150901|2015-06-30 13:00,30,2.826,2.848,2.824,2.843,3091
20150901|2015-06-30 13:30,30,2.843,2.844,2.833,2.835,780
20150901|2015-06-30 14:00,30,2.835,2.838,2.832,2.834,116
20150901|2015-06-30 14:30,30,2.834,2.838,2.834,2.835,91
20150901|2015-06-30 15:00,30,2.834,2.838,2.834,2.835,45
20150901|2015-06-30 15:30,30,2.838,2.839,2.835,2.835,11
20150901|2015-06-30 16:00,30,2.832,2.832,2.832,2.832,1
20150901|2015-06-30 19:30,1,2.842,2.848,2.842,2.842,141
20150901|2015-06-30 20:00,1,2.842,2.842,2.841,2.841,8
20150901|2015-06-30 22:00,1,2.84,2.84,2.84,2.84,1
20150901|2015-06-30 23:30,1,2.827,2.827,2.825,2.825,4
20150901|2015-07-01 00:00,1,2.828,2.828,2.828,2.828,1
20150901|2015-07-01 00:30,1,2.829,2.829,2.829,2.829,3
20150901|2015-07-01 01:30,1,2.827,2.827,2.827,2.827,3
20150901|2015-07-01 02:00,1,2.823,2.824,2.815,2.815,30
20150901|2015-07-01 02:30,1,2.814,2.814,2.808,2.811,16
20150901|2015-07-01 03:00,1,2.812,2.812,2.812,2.812,1
20150901|2015-07-01 03:30,1,2.812,2.816,2.805,2.815,11
20150901|2015-07-01 04:00,1,2.816,2.823,2.815,2.821,13
20150901|2015-07-01 04:30,1,2.812,2.812,2.802,2.803,43
20150901|2015-07-01 05:00,1,2.805,2.811,2.803,2.803,198
20150901|2015-07-01 05:30,1,2.803,2.807,2.801,2.802,107
20150901|2015-07-01 06:00,1,2.802,2.821,2.802,2.816,47
20150901|2015-07-01 06:30,1,2.818,2.839,2.816,2.834,241
20150901|2015-07-01 07:00,1,2.837,2.865,2.836,2.846,536
20150901|2015-07-01 07:30,1,2.844,2.854,2.83,2.847,720
20150901|2015-07-01 08:00,1,2.847,2.857,2.822,2.828,1207
20150901|2015-07-01 08:30,1,2.829,2.829,2.794,2.799,853
20150901|2015-07-01 09:00,1,2.797,2.799,2.786,2.795,1032
20150901|2015-07-01 09:30,1,2.793,2.796,2.786,2.792,373
20150901|2015-07-01 10:00,1,2.792,2.829,2.792,2.821,1058
20150901|2015-07-01 10:30,1,2.821,2.822,2.795,2.797,668
20150901|2015-07-01 11:00,1,2.796,2.798,2.786,2.787,583
20150901|2015-07-01 11:30,1,2.787,2.791,2.782,2.784,838
20150901|2015-07-01 12:00,1,2.783,2.788,2.777,2.788,467
20150901|2015-07-01 12:30,1,2.788,2.804,2.782,2.788,773
20150901|2015-07-01 13:00,1,2.789,2.801,2.782,2.801,1473
20150901|2015-07-01 13:30,1,2.8,2.8,2.79,2.795,177
20150901|2015-07-01 14:00,1,2.796,2.796,2.791,2.794,103
20150901|2015-07-01 14:30,1,2.794,2.795,2.791,2.793,197
20150901|2015-07-01 15:00,1,2.794,2.806,2.79,2.806,325
20150901|2015-07-01 15:30,1,2.806,2.813,2.804,2.813,83
20150901|2015-07-01 16:00,1,2.814,2.82,2.814,2.818,47
20150901|2015-07-01 17:00,2,2.814,2.822,2.814,2.818,16
20150901|2015-07-01 17:30,2,2.818,2.822,2.818,2.822,2
20150901|2015-07-01 18:00,2,2.82,2.82,2.82,2.82,3
20150901|2015-07-01 19:00,2,2.818,2.821,2.818,2.82,3
20150901|2015-07-01 19:30,2,2.82,2.82,2.82,2.82,1
20150901|2015-07-01 20:00,2,2.821,2.821,2.821,2.821,1
20150901|2015-07-01 20:30,2,2.823,2.825,2.822,2.822,6
20150901|2015-07-01 21:00,2,2.826,2.827,2.826,2.827,2
20150901|2015-07-01 21:30,2,2.828,2.828,2.828,2.828,2
20150901|2015-07-01 22:00,2,2.825,2.825,2.822,2.823,5
20150901|2015-07-01 22:30,2,2.825,2.826,2.824,2.826,10
20150901|2015-07-01 23:00,2,2.83,2.83,2.829,2.829,5
20150901|2015-07-01 23:30,2,2.826,2.828,2.824,2.825,9
20150901|2015-07-02 00:00,2,2.83,2.83,2.828,2.828,57
20150901|2015-07-02 00:30,2,2.83,2.83,2.828,2.83,33
20150901|2015-07-02 01:30,2,2.83,2.835,2.829,2.835,177
20150901|2015-07-02 02:00,2,2.827,2.827,2.823,2.826,9
20150901|2015-07-02 03:00,2,2.826,2.835,2.826,2.835,9
20150901|2015-07-02 03:30,2,2.831,2.839,2.83,2.839,21
20150901|2015-07-02 04:00,2,2.84,2.854,2.837,2.848,84
20150901|2015-07-02 04:30,2,2.849,2.858,2.849,2.855,48
20150901|2015-07-02 05:00,2,2.855,2.858,2.839,2.84,107
20150901|2015-07-02 05:30,2,2.837,2.841,2.828,2.841,201
20150901|2015-07-02 06:00,2,2.841,2.841,2.823,2.837,110
20150901|2015-07-02 06:30,2,2.838,2.845,2.828,2.843,83
20150901|2015-07-02 07:00,2,2.842,2.85,2.827,2.836,178
20150901|2015-07-02 07:30,2,2.837,2.846,2.828,2.833,544
20150901|2015-07-02 08:00,2,2.833,2.85,2.827,2.835,1241
20150901|2015-07-02 08:30,2,2.836,2.846,2.834,2.845,1014
20150901|2015-07-02 09:00,2,2.845,2.845,2.836,2.838,948
20150901|2015-07-02 09:30,2,2.837,2.886,2.827,2.861,3031
20150901|2015-07-02 10:00,2,2.863,2.886,2.862,2.878,1073
20150901|2015-07-02 10:30,2,2.878,2.884,2.871,2.873,665
20150901|2015-07-02 11:00,2,2.874,2.88,2.874,2.879,545
20150901|2015-07-02 11:30,2,2.879,2.896,2.877,2.879,957
20150901|2015-07-02 12:00,2,2.881,2.885,2.865,2.867,653
20150901|2015-07-02 12:30,2,2.867,2.87,2.848,2.852,737
20150901|2015-07-02 13:00,2,2.853,2.857,2.83,2.838,1888
20150901|2015-07-02 13:30,2,2.838,2.845,2.837,2.842,632
20150901|2015-07-02 14:00,2,2.842,2.845,2.841,2.844,98
20150901|2015-07-02 14:30,2,2.843,2.843,2.84,2.842,78
20150901|2015-07-02 15:00,2,2.842,2.844,2.841,2.841,78
20150901|2015-07-02 15:30,2,2.842,2.85,2.841,2.848,122
20150901|2015-07-02 16:00,2,2.849,2.849,2.849,2.849,1
20150901|2015-07-02 17:00,3,2.85,2.855,2.845,2.853,98
20150901|2015-07-02 17:30,3,2.851,2.855,2.851,2.852,22
20150901|2015-07-02 18:00,3,2.853,2.856,2.853,2.853,7
20150901|2015-07-02 18:30,3,2.854,2.854,2.853,2.853,12
20150901|2015-07-02 19:00,3,2.856,2.858,2.856,2.858,28
20150901|2015-07-02 19:30,3,2.859,2.86,2.855,2.855,6
20150901|2015-07-02 21:00,3,2.852,2.852,2.852,2.852,3
20150901|2015-07-02 21:30,3,2.852,2.852,2.852,2.852,5
20150901|2015-07-02 23:00,3,2.855,2.856,2.855,2.856,2
20150901|2015-07-03 01:00,3,2.851,2.853,2.851,2.853,6
20150901|2015-07-03 02:00,3,2.856,2.86,2.856,2.86,3
20150901|2015-07-03 03:00,3,2.857,2.857,2.851,2.852,26
20150901|2015-07-03 03:30,3,2.852,2.871,2.851,2.869,39
20150901|2015-07-03 04:00,3,2.867,2.867,2.858,2.862,30
20150901|2015-07-03 04:30,3,2.862,2.866,2.855,2.857,12
20150901|2015-07-03 05:00,3,2.851,2.851,2.847,2.85,36
20150901|2015-07-03 05:30,3,2.856,2.856,2.856,2.856,2
20150901|2015-07-03 06:00,3,2.857,2.862,2.827,2.834,350
20150901|2015-07-03 06:30,3,2.837,2.837,2.832,2.833,81
20150901|2015-07-03 07:00,3,2.835,2.835,2.826,2.83,6
20150901|2015-07-03 07:30,3,2.833,2.838,2.832,2.838,144
20150901|2015-07-03 08:00,3,2.837,2.84,2.817,2.823,121
20150901|2015-07-03 08:30,3,2.823,2.824,2.802,2.805,156
20150901|2015-07-03 09:00,3,2.804,2.805,2.794,2.804,296
20150901|2015-07-03 09:30,3,2.804,2.81,2.802,2.807,225
20150901|2015-07-03 10:00,3,2.804,2.807,2.796,2.802,89
20150901|2015-07-03 10:30,3,2.798,2.802,2.775,2.779,463
20150901|2015-07-03 11:00,3,2.78,2.787,2.78,2.784,66
20150901|2015-07-03 11:30,3,2.786,2.789,2.785,2.785,79
20150901|2015-07-05 17:00,6,2.789,2.797,2.787,2.789,156
20150901|2015-07-05 17:30,6,2.79,2.79,2.79,2.79,3
20150901|2015-07-05 18:00,6,2.787,2.787,2.786,2.786,2
20150901|2015-07-05 18:30,6,2.786,2.786,2.786,2.786,2
20150901|2015-07-05 19:00,6,2.787,2.788,2.787,2.788,7
20150901|2015-07-05 19:30,6,2.79,2.79,2.787,2.787,24
20150901|2015-07-05 20:00,6,2.788,2.788,2.788,2.788,1
20150901|2015-07-05 21:30,6,2.787,2.787,2.787,2.787,1
20150901|2015-07-05 22:00,6,2.784,2.785,2.781,2.781,9
20150901|2015-07-05 22:30,6,2.78,2.781,2.78,2.78,21
20150901|2015-07-05 23:00,6,2.78,2.78,2.774,2.774,42
20150901|2015-07-05 23:30,6,2.777,2.777,2.776,2.776,3
20150901|2015-07-06 00:00,6,2.772,2.772,2.771,2.771,4
20150901|2015-07-06 00:30,6,2.771,2.771,2.765,2.765,59
20150901|2015-07-06 01:00,6,2.763,2.764,2.761,2.761,5
20150901|2015-07-06 01:30,6,2.764,2.764,2.761,2.761,3
20150901|2015-07-06 02:00,6,2.764,2.765,2.763,2.764,8
20150901|2015-07-06 02:30,6,2.764,2.778,2.762,2.763,72
20150901|2015-07-06 03:00,6,2.763,2.769,2.76,2.76,39
20150901|2015-07-06 03:30,6,2.759,2.761,2.751,2.752,44
20150901|2015-07-06 04:00,6,2.753,2.758,2.751,2.758,37
20150901|2015-07-06 04:30,6,2.756,2.757,2.756,2.756,3
20150901|2015-07-06 05:00,6,2.757,2.767,2.757,2.762,32
20150901|2015-07-06 05:30,6,2.76,2.764,2.758,2.764,9
20150901|2015-07-06 06:00,6,2.763,2.768,2.758,2.762,71
20150901|2015-07-06 06:30,6,2.758,2.766,2.757,2.763,259
20150901|2015-07-06 07:00,6,2.763,2.769,2.759,2.764,118
20150901|2015-07-06 07:30,6,2.763,2.766,2.757,2.757,250
20150901|2015-07-06 08:00,6,2.758,2.774,2.745,2.77,1481
20150901|2015-07-06 08:30,6,2.769,2.781,2.765,2.775,880
20150901|2015-07-06 09:00,6,2.776,2.782,2.774,2.776,746
20150901|2015-07-06 09:30,6,2.776,2.789,2.776,2.787,512
20150901|2015-07-06 10:00,6,2.787,2.797,2.778,2.786,828
20150901|2015-07-06 10:30,6,2.786,2.789,2.775,2.778,475
20150901|2015-07-06 11:00,6,2.777,2.79,2.775,2.782,534
20150901|2015-07-06 11:30,6,2.781,2.79,2.773,2.783,645
20150901|2015-07-06 12:00,6,2.784,2.784,2.773,2.776,586
20150901|2015-07-06 12:30,6,2.776,2.781,2.767,2.769,379
20150901|2015-07-06 13:00,6,2.768,2.774,2.76,2.769,1401
20150901|2015-07-06 13:30,6,2.769,2.779,2.768,2.768,346
20150901|2015-07-06 14:00,6,2.767,2.771,2.767,2.768,143
20150901|2015-07-06 14:30,6,2.768,2.771,2.766,2.769,114
20150901|2015-07-06 15:00,6,2.77,2.77,2.765,2.766,49
20150901|2015-07-06 15:30,6,2.767,2.768,2.766,2.768,10
20150901|2015-07-06 16:00,6,2.766,2.768,2.766,2.768,4
20150901|2015-07-06 17:00,7,2.767,2.767,2.764,2.764,17
20150901|2015-07-06 18:00,7,2.767,2.767,2.767,2.767,8
20150901|2015-07-06 18:30,7,2.764,2.768,2.764,2.767,3
20150901|2015-07-06 19:00,7,2.77,2.774,2.767,2.767,8
20150901|2015-07-06 20:00,7,2.78,2.78,2.78,2.78,1
20150901|2015-07-06 21:00,7,2.778,2.778,2.778,2.778,1
20150901|2015-07-06 21:30,7,2.781,2.785,2.78,2.785,6
20150901|2015-07-06 22:00,7,2.785,2.785,2.785,2.785,15
20150901|2015-07-06 22:30,7,2.784,2.785,2.784,2.785,2
20150901|2015-07-06 23:00,7,2.781,2.787,2.779,2.787,7
20150901|2015-07-06 23:30,7,2.78,2.78,2.78,2.78,1
20150901|2015-07-07 00:00,7,2.78,2.785,2.78,2.782,11
20150901|2015-07-07 01:00,7,2.785,2.785,2.78,2.781,29
20150901|2015-07-07 01:30,7,2.78,2.781,2.78,2.781,2
20150901|2015-07-07 02:00,7,2.78,2.783,2.78,2.78,4
20150901|2015-07-07 03:00,7,2.777,2.783,2.774,2.774,18
20150901|2015-07-07 03:30,7,2.775,2.775,2.765,2.768,17
20150901|2015-07-07 04:00,7,2.766,2.772,2.764,2.772,12
20150901|2015-07-07 04:30,7,2.773,2.773,2.769,2.77,13
20150901|2015-07-07 05:00,7,2.773,2.798,2.773,2.795,177
20150901|2015-07-07 05:30,7,2.795,2.802,2.794,2.8,137
20150901|2015-07-07 06:00,7,2.802,2.809,2.801,2.804,69
20150901|2015-07-07 06:30,7,2.796,2.8,2.793,2.794,109
20150901|2015-07-07 07:00,7,2.795,2.795,2.769,2.77,154
20150901|2015-07-07 07:30,7,2.77,2.77,2.743,2.747,1048
20150901|2015-07-07 08:00,7,2.746,2.749,2.718,2.731,1706
20150901|2015-07-07 08:30,7,2.732,2.739,2.72,2.724,1153
20150901|2015-07-07 09:00,7,2.724,2.731,2.717,2.725,1114
20150901|2015-07-07 09:30,7,2.724,2.737,2.721,2.722,894
20150901|2015-07-07 10:00,7,2.722,2.728,2.706,2.707,1155
20150901|2015-07-07 10:30,7,2.708,2.716,2.705,2.712,1216
20150901|2015-07-07 11:00,7,2.71,2.715,2.701,2.712,1152
20150901|2015-07-07 11:30,7,2.712,2.723,2.704,2.705,1405
20150901|2015-07-07 12:00,7,2.705,2.719,2.705,2.715,911
20150901|2015-07-07 12:30,7,2.716,2.727,2.715,2.724,546
20150901|2015-07-07 13:00,7,2.723,2.732,2.721,2.728,1433
20150901|2015-07-07 13:30,7,2.728,2.731,2.726,2.728,213
20150901|2015-07-07 14:00,7,2.727,2.733,2.726,2.732,178
20150901|2015-07-07 14:30,7,2.732,2.735,2.731,2.733,115
20150901|2015-07-07 15:00,7,2.733,2.736,2.733,2.736,56
20150901|2015-07-07 15:30,7,2.734,2.736,2.733,2.733,76
20150901|2015-07-07 16:00,7,2.737,2.737,2.737,2.737,2
20150901|2015-07-07 17:00,8,2.733,2.733,2.733,2.733,1
20150901|2015-07-07 17:30,8,2.736,2.747,2.736,2.741,12
20150901|2015-07-07 18:30,8,2.738,2.738,2.738,2.738,1
20150901|2015-07-07 19:00,8,2.739,2.739,2.739,2.739,1
20150901|2015-07-07 19:30,8,2.735,2.735,2.734,2.734,2
20150901|2015-07-07 20:00,8,2.729,2.733,2.728,2.733,3
20150901|2015-07-07 20:30,8,2.732,2.732,2.726,2.726,2
20150901|2015-07-07 21:00,8,2.724,2.724,2.712,2.712,16
20150901|2015-07-07 21:30,8,2.712,2.715,2.712,2.715,3
20150901|2015-07-07 22:00,8,2.715,2.717,2.715,2.717,2
20150901|2015-07-07 23:00,8,2.716,2.716,2.716,2.716,1
20150901|2015-07-07 23:30,8,2.71,2.71,2.71,2.71,3
20150901|2015-07-08 00:00,8,2.712,2.712,2.712,2.712,1
20150901|2015-07-08 01:00,8,2.719,2.722,2.719,2.722,2
20150901|2015-07-08 01:30,8,2.724,2.74,2.724,2.74,16
20150901|2015-07-08 02:00,8,2.737,2.743,2.737,2.741,10
20150901|2015-07-08 02:30,8,2.741,2.741,2.733,2.737,8
20150901|2015-07-08 03:00,8,2.744,2.746,2.742,2.745,27
20150901|2015-07-08 03:30,8,2.74,2.74,2.739,2.739,6
20150901|2015-07-08 04:00,8,2.747,2.75,2.743,2.75,37
20150901|2015-07-08 04:30,8,2.748,2.749,2.741,2.741,46
20150901|2015-07-08 05:00,8,2.742,2.742,2.732,2.735,18
20150901|2015-07-08 05:30,8,2.733,2.738,2.724,2.729,13
20150901|2015-07-08 06:00,8,2.727,2.743,2.726,2.743,45
20150901|2015-07-08 06:30,8,2.742,2.761,2.742,2.758,220
20150901|2015-07-08 07:00,8,2.76,2.763,2.744,2.757,227
20150901|2015-07-08 07:30,8,2.758,2.766,2.753,2.76,636
20150901|2015-07-08 08:00,8,2.762,2.765,2.736,2.758,1695
20150901|2015-07-08 08:30,8,2.759,2.759,2.732,2.735,905
20150901|2015-07-08 09:00,8,2.735,2.742,2.731,2.74,705
20150901|2015-07-08 09:30,8,2.74,2.74,2.72,2.727,1462
20150901|2015-07-08 10:00,8,2.727,2.745,2.723,2.735,760
20150901|2015-07-08 10:30,8,2.735,2.747,2.727,2.729,670
20150901|2015-07-08 11:00,8,2.73,2.731,2.707,2.718,1373
20150901|2015-07-08 11:30,8,2.717,2.718,2.702,2.708,1090
20150901|2015-07-08 12:00,8,2.707,2.713,2.692,2.704,1293
20150901|2015-07-08 12:30,8,2.705,2.705,2.695,2.698,722
20150901|2015-07-08 13:00,8,2.698,2.701,2.687,2.696,2196
20150901|2015-07-08 13:30,8,2.696,2.703,2.692,2.697,586
20150901|2015-07-08 14:00,8,2.695,2.697,2.693,2.697,134
20150901|2015-07-08 14:30,8,2.696,2.701,2.696,2.7,267
20150901|2015-07-08 15:00,8,2.7,2.7,2.696,2.696,58
20150901|2015-07-08 15:30,8,2.695,2.697,2.691,2.696,76
20150901|2015-07-08 16:00,8,2.698,2.698,2.698,2.698,10
20150901|2015-07-08 17:00,9,2.699,2.699,2.692,2.695,36
20150901|2015-07-08 18:00,9,2.697,2.697,2.697,2.697,1
20150901|2015-07-08 19:00,9,2.696,2.696,2.695,2.695,3
20150901|2015-07-08 19:30,9,2.696,2.696,2.696,2.696,1
20150901|2015-07-08 20:00,9,2.694,2.697,2.691,2.697,13
20150901|2015-07-08 20:30,9,2.695,2.696,2.695,2.696,18
20150901|2015-07-08 21:00,9,2.697,2.702,2.697,2.701,52
20150901|2015-07-08 21:30,9,2.703,2.706,2.697,2.697,32
20150901|2015-07-08 22:00,9,2.701,2.702,2.701,2.701,9
20150901|2015-07-08 22:30,9,2.7,2.702,2.7,2.701,4
20150901|2015-07-08 23:00,9,2.702,2.702,2.699,2.699,2
20150901|2015-07-08 23:30,9,2.702,2.702,2.701,2.701,4
20150901|2015-07-09 00:00,9,2.704,2.706,2.704,2.706,5
20150901|2015-07-09 00:30,9,2.701,2.701,2.701,2.701,3
20150901|2015-07-09 01:00,9,2.704,2.704,2.704,2.704,12
20150901|2015-07-09 01:30,9,2.709,2.71,2.705,2.707,66
20150901|2015-07-09 02:00,9,2.707,2.709,2.706,2.707,37
20150901|2015-07-09 02:30,9,2.702,2.702,2.702,2.702,1
20150901|2015-07-09 03:00,9,2.702,2.704,2.702,2.702,7
20150901|2015-07-09 03:30,9,2.7,2.7,2.69,2.693,62
20150901|2015-07-09 04:00,9,2.695,2.698,2.691,2.692,15
20150901|2015-07-09 04:30,9,2.69,2.694,2.69,2.691,15
20150901|2015-07-09 05:00,9,2.694,2.699,2.693,2.699,86
20150901|2015-07-09 05:30,9,2.704,2.71,2.704,2.705,26
20150901|2015-07-09 06:00,9,2.694,2.712,2.694,2.703,36
20150901|2015-07-09 06:30,9,2.706,2.708,2.701,2.701,50
20150901|2015-07-09 07:00,9,2.701,2.706,2.695,2.7,87
20150901|2015-07-09 07:30,9,2.699,2.703,2.685,2.695,422
20150901|2015-07-09 08:00,9,2.695,2.701,2.683,2.691,1345
20150901|2015-07-09 08:30,9,2.691,2.708,2.691,2.706,729
20150901|2015-07-09 09:00,9,2.705,2.715,2.698,2.701,264
20150901|2015-07-09 09:30,9,2.691,2.704,2.656,2.701,2674
20150901|2015-07-09 10:00,9,2.701,2.701,2.681,2.683,795
20150901|2015-07-09 10:30,9,2.682,2.701,2.68,2.701,749
20150901|2015-07-09 11:00,9,2.701,2.729,2.698,2.722,1284
20150901|2015-07-09 11:30,9,2.722,2.727,2.711,2.723,680
20150901|2015-07-09 12:00,9,2.722,2.733,2.717,2.726,829
20150901|2015-07-09 12:30,9,2.727,2.735,2.726,2.731,765
20150901|2015-07-09 13:00,9,2.731,2.745,2.729,2.735,1714
20150901|2015-07-09 13:30,9,2.736,2.738,2.731,2.735,298
20150901|2015-07-09 14:00,9,2.735,2.747,2.734,2.743,393
20150901|2015-07-09 14:30,9,2.742,2.744,2.74,2.741,134
20150901|2015-07-09 15:00,9,2.741,2.745,2.739,2.743,180
20150901|2015-07-09 15:30,9,2.743,2.748,2.743,2.748,127
20150901|2015-07-09 16:00,9,2.748,2.748,2.743,2.743,13
20150901|2015-07-09 17:00,10,2.748,2.749,2.738,2.749,11
20150901|2015-07-09 18:00,10,2.746,2.747,2.744,2.744,5
20150901|2015-07-09 18:30,10,2.744,2.745,2.735,2.739,50
20150901|2015-07-09 19:00,10,2.739,2.739,2.739,2.739,20
20150901|2015-07-09 20:00,10,2.74,2.74,2.74,2.74,2
20150901|2015-07-09 20:30,10,2.741,2.748,2.741,2.748,13
20150901|2015-07-09 21:00,10,2.748,2.756,2.748,2.756,16
20150901|2015-07-09 21:30,10,2.753,2.753,2.752,2.752,4
20150901|2015-07-09 22:00,10,2.754,2.756,2.754,2.756,2
20150901|2015-07-09 22:30,10,2.751,2.751,2.751,2.751,1
20150901|2015-07-09 23:30,10,2.751,2.755,2.751,2.755,6
20150901|2015-07-10 00:00,10,2.755,2.755,2.755,2.755,1
20150901|2015-07-10 00:30,10,2.754,2.757,2.753,2.756,47
20150901|2015-07-10 01:00,10,2.755,2.755,2.751,2.751,46
20150901|2015-07-10 01:30,10,2.751,2.755,2.751,2.755,6
20150901|2015-07-10 02:00,10,2.754,2.756,2.751,2.753,25
20150901|2015-07-10 02:30,10,2.752,2.755,2.752,2.755,3
20150901|2015-07-10 03:00,10,2.752,2.752,2.751,2.751,8
20150901|2015-07-10 03:30,10,2.752,2.756,2.752,2.756,6
20150901|2015-07-10 04:00,10,2.755,2.755,2.748,2.752,19
20150901|2015-07-10 04:30,10,2.754,2.754,2.75,2.751,34
20150901|2015-07-10 05:00,10,2.753,2.753,2.753,2.753,1
20150901|2015-07-10 05:30,10,2.746,2.749,2.746,2.747,13
20150901|2015-07-10 06:00,10,2.745,2.766,2.744,2.765,211
20150901|2015-07-10 06:30,10,2.767,2.775,2.765,2.765,169
20150901|2015-07-10 07:00,10,2.761,2.767,2.749,2.758,155
20150901|2015-07-10 07:30,10,2.757,2.767,2.755,2.76,321
20150901|2015-07-10 08:00,10,2.76,2.801,2.758,2.79,1278
20150901|2015-07-10 08:30,10,2.788,2.797,2.773,2.782,1246
20150901|2015-07-10 09:00,10,2.782,2.792,2.774,2.778,511
20150901|2015-07-10 09:30,10,2.778,2.79,2.776,2.784,542
20150901|2015-07-10 10:00,10,2.785,2.795,2.783,2.783,641
20150901|2015-07-10 10:30,10,2.783,2.798,2.783,2.797,463
20150901|2015-07-10 11:00,10,2.797,2.81,2.797,2.8,1726
20150901|2015-07-10 11:30,10,2.8,2.815,2.798,2.806,695
20150901|2015-07-10 12:00,10,2.808,2.813,2.787,2.795,909
20150901|2015-07-10 12:30,10,2.795,2.805,2.789,2.789,438
20150901|2015-07-10 13:00,10,2.79,2.79,2.77,2.776,2503
20150901|2015-07-10 13:30,10,2.776,2.79,2.775,2.785,338
20150901|2015-07-10 14:00,10,2.787,2.789,2.782,2.782,150
20150901|2015-07-10 14:30,10,2.782,2.786,2.779,2.78,101
20150901|2015-07-10 15:00,10,2.779,2.785,2.778,2.78,30
20150901|2015-07-10 15:30,10,2.78,2.781,2.779,2.779,25
20150901|2015-07-10 16:00,10,2.781,2.781,2.779,2.78,8
20150901|2015-07-12 17:00,13,2.821,2.829,2.812,2.816,107
20150901|2015-07-12 17:30,13,2.818,2.819,2.816,2.819,5
20150901|2015-07-12 18:00,13,2.816,2.816,2.816,2.816,1
20150901|2015-07-12 18:30,13,2.82,2.82,2.82,2.82,3
20150901|2015-07-12 19:00,13,2.818,2.821,2.818,2.82,7
20150901|2015-07-12 19:30,13,2.821,2.821,2.819,2.819,12
20150901|2015-07-12 20:00,13,2.819,2.821,2.819,2.821,5
20150901|2015-07-12 20:30,13,2.817,2.818,2.813,2.813,22
20150901|2015-07-12 21:00,13,2.813,2.813,2.808,2.808,14
20150901|2015-07-12 21:30,13,2.806,2.809,2.805,2.809,13
20150901|2015-07-12 22:00,13,2.81,2.811,2.809,2.811,5
20150901|2015-07-12 22:30,13,2.81,2.817,2.81,2.817,14
20150901|2015-07-12 23:30,13,2.812,2.812,2.812,2.812,1
20150901|2015-07-13 00:00,13,2.81,2.812,2.81,2.812,2
20150901|2015-07-13 00:30,13,2.809,2.809,2.809,2.809,1
20150901|2015-07-13 01:00,13,2.804,2.805,2.803,2.804,7
20150901|2015-07-13 01:30,13,2.801,2.801,2.801,2.801,1
20150901|2015-07-13 02:00,13,2.804,2.806,2.799,2.8,20
20150901|2015-07-13 02:30,13,2.802,2.803,2.801,2.801,11
20150901|2015-07-13 03:00,13,2.8,2.801,2.798,2.799,65
20150901|2015-07-13 03:30,13,2.799,2.8,2.798,2.799,16
20150901|2015-07-13 04:00,13,2.8,2.817,2.8,2.813,34
20150901|2015-07-13 04:30,13,2.815,2.815,2.807,2.81,50
20150901|2015-07-13 05:00,13,2.81,2.81,2.797,2.797,123
20150901|2015-07-13 05:30,13,2.798,2.81,2.794,2.81,70
20150901|2015-07-13 06:00,13,2.812,2.818,2.798,2.818,152
20150901|2015-07-13 06:30,13,2.819,2.828,2.814,2.816,211
20150901|2015-07-13 07:00,13,2.81,2.827,2.805,2.819,276
20150901|2015-07-13 07:30,13,2.82,2.837,2.814,2.833,1112
20150901|2015-07-13 08:00,13,2.833,2.861,2.833,2.852,2723
20150901|2015-07-13 08:30,13,2.851,2.856,2.84,2.843,1344
20150901|2015-07-13 09:00,13,2.843,2.857,2.842,2.855,1388
20150901|2015-07-13 09:30,13,2.856,2.868,2.851,2.868,1385
20150901|2015-07-13 10:00,13,2.867,2.878,2.862,2.876,2234
20150901|2015-07-13 10:30,13,2.876,2.88,2.867,2.871,1253
20150901|2015-07-13 11:00,13,2.872,2.884,2.869,2.871,1618
20150901|2015-07-13 11:30,13,2.871,2.876,2.857,2.869,1268
20150901|2015-07-13 12:00,13,2.869,2.882,2.857,2.87,863
20150901|2015-07-13 12:30,13,2.869,2.869,2.853,2.857,853
20150901|2015-07-13 13:00,13,2.856,2.869,2.845,2.865,3267
20150901|2015-07-13 13:30,13,2.865,2.87,2.861,2.868,782
20150901|2015-07-13 14:00,13,2.868,2.87,2.862,2.862,223
20150901|2015-07-13 14:30,13,2.861,2.865,2.859,2.86,341
20150901|2015-07-13 15:00,13,2.859,2.872,2.857,2.871,188
20150901|2015-07-13 15:30,13,2.872,2.873,2.871,2.873,41
20150901|2015-07-13 16:00,13,2.872,2.872,2.867,2.867,18
20150901|2015-07-13 17:00,14,2.87,2.872,2.87,2.872,20
20150901|2015-07-13 17:30,14,2.872,2.872,2.869,2.872,11
20150901|2015-07-13 18:00,14,2.872,2.873,2.872,2.873,3
20150901|2015-07-13 18:30,14,2.871,2.871,2.87,2.87,13
20150901|2015-07-13 19:00,14,2.87,2.878,2.87,2.878,10
20150901|2015-07-13 19:30,14,2.875,2.875,2.872,2.875,14
20150901|2015-07-13 20:00,14,2.875,2.875,2.869,2.869,106
20150901|2015-07-13 20:30,14,2.872,2.875,2.872,2.875,8
20150901|2015-07-13 21:00,14,2.874,2.874,2.874,2.874,2
20150901|2015-07-13 21:30,14,2.877,2.879,2.876,2.877,13
20150901|2015-07-13 22:00,14,2.876,2.877,2.876,2.877,2
20150901|2015-07-13 22:30,14,2.877,2.877,2.875,2.875,4
20150901|2015-07-13 23:00,14,2.877,2.879,2.874,2.874,5
20150901|2015-07-13 23:30,14,2.874,2.874,2.87,2.872,27
20150901|2015-07-14 00:00,14,2.872,2.872,2.871,2.871,2
20150901|2015-07-14 00:30,14,2.88,2.883,2.872,2.872,8
20150901|2015-07-14 01:00,14,2.87,2.87,2.868,2.868,7
20150901|2015-07-14 01:30,14,2.868,2.868,2.865,2.865,41
20150901|2015-07-14 02:00,14,2.865,2.868,2.859,2.859,27
20150901|2015-07-14 02:30,14,2.86,2.864,2.855,2.859,47
20150901|2015-07-14 03:00,14,2.86,2.865,2.86,2.862,56
20150901|2015-07-14 03:30,14,2.866,2.87,2.861,2.866,21
20150901|2015-07-14 04:00,14,2.868,2.871,2.867,2.867,9
20150901|2015-07-14 04:30,14,2.87,2.878,2.868,2.878,37
20150901|2015-07-14 05:00,14,2.878,2.88,2.864,2.865,67
20150901|2015-07-14 05:30,14,2.867,2.877,2.866,2.87,97
20150901|2015-07-14 06:00,14,2.869,2.894,2.867,2.891,287
20150901|2015-07-14 06:30,14,2.891,2.892,2.883,2.886,267
20150901|2015-07-14 07:00,14,2.886,2.902,2.883,2.895,450
20150901|2015-07-14 07:30,14,2.896,2.918,2.894,2.91,1357
20150901|2015-07-14 08:00,14,2.91,2.931,2.891,2.892,2579
20150901|2015-07-14 08:30,14,2.892,2.897,2.863,2.876,1966
20150901|2015-07-14 09:00,14,2.877,2.888,2.85,2.853,1875
20150901|2015-07-14 09:30,14,2.854,2.854,2.834,2.839,2045
20150901|2015-07-14 10:00,14,2.84,2.848,2.838,2.845,545
20150901|2015-07-14 10:30,14,2.846,2.851,2.839,2.844,637
20150901|2015-07-14 11:00,14,2.845,2.851,2.832,2.838,576
20150901|2015-07-14 11:30,14,2.839,2.843,2.823,2.838,927
20150901|2015-07-14 12:00,14,2.837,2.846,2.831,2.835,845
20150901|2015-07-14 12:30,14,2.836,2.86,2.834,2.857,1091
20150901|2015-07-14 13:00,14,2.858,2.86,2.835,2.843,2089
20150901|2015-07-14 13:30,14,2.842,2.843,2.838,2.839,337
20150901|2015-07-14 14:00,14,2.84,2.841,2.829,2.833,255
20150901|2015-07-14 14:30,14,2.833,2.836,2.831,2.834,186
20150901|2015-07-14 15:00,14,2.835,2.835,2.832,2.835,105
20150901|2015-07-14 15:30,14,2.837,2.844,2.833,2.844,100
20150901|2015-07-14 16:00,14,2.844,2.844,2.843,2.843,5
20150901|2015-07-14 17:00,15,2.842,2.851,2.842,2.851,37
20150901|2015-07-14 18:00,15,2.848,2.849,2.848,2.849,3
20150901|2015-07-14 18:30,15,2.849,2.851,2.847,2.85,25
20150901|2015-07-14 19:00,15,2.845,2.845,2.84,2.84,9
20150901|2015-07-14 20:00,15,2.839,2.839,2.837,2.837,7
20150901|2015-07-14 20:30,15,2.836,2.843,2.836,2.843,15
20150901|2015-07-14 21:00,15,2.841,2.843,2.841,2.843,5
20150901|2015-07-14 22:00,15,2.84,2.84,2.84,2.84,1
20150901|2015-07-14 22:30,15,2.84,2.84,2.84,2.84,2
20150901|2015-07-14 23:30,15,2.84,2.842,2.838,2.838,4
20150901|2015-07-15 00:00,15,2.838,2.838,2.834,2.834,7
20150901|2015-07-15 00:30,15,2.833,2.842,2.833,2.842,8
20150901|2015-07-15 01:00,15,2.837,2.837,2.833,2.833,2
20150901|2015-07-15 01:30,15,2.831,2.836,2.831,2.833,3
20150901|2015-07-15 02:00,15,2.834,2.834,2.831,2.832,11
20150901|2015-07-15 02:30,15,2.833,2.838,2.833,2.838,54
20150901|2015-07-15 03:00,15,2.838,2.84,2.836,2.836,11
20150901|2015-07-15 03:30,15,2.835,2.848,2.832,2.848,78
20150901|2015-07-15 04:00,15,2.847,2.848,2.845,2.847,31
20150901|2015-07-15 04:30,15,2.844,2.858,2.843,2.852,98
20150901|2015-07-15 05:00,15,2.855,2.864,2.852,2.857,167
20150901|2015-07-15 05:30,15,2.858,2.868,2.858,2.865,116
20150901|2015-07-15 06:00,15,2.863,2.876,2.862,2.874,147
20150901|2015-07-15 06:30,15,2.873,2.888,2.873,2.884,356
20150901|2015-07-15 07:00,15,2.883,2.9,2.883,2.892,392
20150901|2015-07-15 07:30,15,2.892,2.907,2.884,2.899,1180
20150901|2015-07-15 08:00,15,2.9,2.908,2.884,2.886,1832
20150901|2015-07-15 08:30,15,2.885,2.898,2.87,2.882,2431
20150901|2015-07-15 09:00,15,2.881,2.888,2.863,2.874,916
20150901|2015-07-15 09:30,15,2.875,2.886,2.872,2.881,836
20150901|2015-07-15 10:00,15,2.881,2.892,2.875,2.882,720
20150901|2015-07-15 10:30,15,2.882,2.893,2.874,2.883,857
20150901|2015-07-15 11:00,15,2.885,2.901,2.884,2.892,1183
20150901|2015-07-15 11:30,15,2.892,2.91,2.891,2.903,1666
20150901|2015-07-15 12:00,15,2.904,2.91,2.889,2.902,878
20150901|2015-07-15 12:30,15,2.902,2.903,2.891,2.895,709
20150901|2015-07-15 13:00,15,2.895,2.912,2.885,2.909,3996
20150901|2015-07-15 13:30,15,2.909,2.909,2.9,2.903,1178
20150901|2015-07-15 14:00,15,2.904,2.905,2.899,2.9,268
20150901|2015-07-15 14:30,15,2.9,2.901,2.895,2.899,487
20150901|2015-07-15 15:00,15,2.898,2.91,2.898,2.908,139
20150901|2015-07-15 15:30,15,2.908,2.914,2.908,2.914,69
20150901|2015-07-15 16:00,15,2.913,2.913,2.905,2.905,50
20150901|2015-07-15 17:00,16,2.905,2.91,2.905,2.91,45
20150901|2015-07-15 17:30,16,2.908,2.911,2.907,2.91,19
20150901|2015-07-15 18:00,16,2.911,2.912,2.91,2.911,9
20150901|2015-07-15 18:30,16,2.911,2.911,2.904,2.905,22
20150901|2015-07-15 19:00,16,2.906,2.91,2.906,2.91,22
20150901|2015-07-15 19:30,16,2.912,2.912,2.905,2.911,32
20150901|2015-07-15 20:00,16,2.91,2.91,2.905,2.908,54
20150901|2015-07-15 20:30,16,2.911,2.911,2.906,2.91,113
20150901|2015-07-15 21:00,16,2.908,2.911,2.908,2.911,12
20150901|2015-07-15 21:30,16,2.91,2.917,2.91,2.913,47
20150901|2015-07-15 22:00,16,2.913,2.919,2.911,2.912,42
20150901|2015-07-15 22:30,16,2.914,2.914,2.913,2.913,8
20150901|2015-07-15 23:00,16,2.915,2.918,2.91,2.91,22
20150901|2015-07-15 23:30,16,2.912,2.917,2.911,2.914,19
20150901|2015-07-16 00:00,16,2.916,2.921,2.916,2.919,5
20150901|2015-07-16 00:30,16,2.914,2.919,2.914,2.919,4
20150901|2015-07-16 01:00,16,2.92,2.92,2.916,2.918,6
20150901|2015-07-16 01:30,16,2.919,2.919,2.918,2.918,2
20150901|2015-07-16 02:00,16,2.914,2.916,2.905,2.911,142
20150901|2015-07-16 02:30,16,2.913,2.913,2.907,2.907,33
20150901|2015-07-16 03:00,16,2.907,2.909,2.906,2.906,21
20150901|2015-07-16 03:30,16,2.906,2.908,2.906,2.907,62
20150901|2015-07-16 04:00,16,2.907,2.916,2.905,2.905,61
20150901|2015-07-16 04:30,16,2.904,2.904,2.897,2.902,55
20150901|2015-07-16 05:00,16,2.903,2.903,2.897,2.9,80
20150901|2015-07-16 05:30,16,2.9,2.915,2.899,2.908,303
20150901|2015-07-16 06:00,16,2.908,2.917,2.898,2.916,724
20150901|2015-07-16 06:30,16,2.915,2.918,2.905,2.906,240
20150901|2015-07-16 07:00,16,2.905,2.917,2.9,2.913,388
20150901|2015-07-16 07:30,16,2.914,2.917,2.907,2.909,661
20150901|2015-07-16 08:00,16,2.909,2.915,2.886,2.891,4051
20150901|2015-07-16 08:30,16,2.891,2.897,2.881,2.892,1625
20150901|2015-07-16 09:00,16,2.889,2.902,2.885,2.896,1984
20150901|2015-07-16 09:30,16,2.895,2.909,2.86,2.864,5114
20150901|2015-07-16 10:00,16,2.864,2.883,2.864,2.873,1375
20150901|2015-07-16 10:30,16,2.871,2.873,2.857,2.865,1569
20150901|2015-07-16 11:00,16,2.865,2.867,2.847,2.851,1259
20150901|2015-07-16 11:30,16,2.852,2.862,2.843,2.852,1436
20150901|2015-07-16 12:00,16,2.852,2.868,2.852,2.859,1225
20150901|2015-07-16 12:30,16,2.86,2.86,2.845,2.852,1525
20150901|2015-07-16 13:00,16,2.852,2.863,2.845,2.856,3123
20150901|2015-07-16 13:30,16,2.857,2.86,2.854,2.855,856
20150901|2015-07-16 14:00,16,2.855,2.863,2.855,2.859,306
20150901|2015-07-16 14:30,16,2.858,2.862,2.858,2.861,178
20150901|2015-07-16 15:00,16,2.862,2.864,2.86,2.862,127
20150901|2015-07-16 15:30,16,2.861,2.863,2.86,2.862,67
20150901|2015-07-16 16:00,16,2.861,2.862,2.861,2.862,8
20150901|2015-07-16 17:00,17,2.861,2.87,2.86,2.87,27
20150901|2015-07-16 17:30,17,2.873,2.874,2.868,2.872,26
20150901|2015-07-16 18:00,17,2.873,2.88,2.872,2.873,104
20150901|2015-07-16 18:30,17,2.874,2.876,2.873,2.876,10
20150901|2015-07-16 19:00,17,2.876,2.876,2.874,2.875,16
20150901|2015-07-16 19:30,17,2.873,2.876,2.873,2.876,7
20150901|2015-07-16 20:00,17,2.874,2.876,2.872,2.876,8
20150901|2015-07-16 20:30,17,2.876,2.885,2.876,2.881,34
20150901|2015-07-16 21:00,17,2.885,2.888,2.883,2.888,9
20150901|2015-07-16 21:30,17,2.886,2.886,2.882,2.882,5
20150901|2015-07-16 22:00,17,2.882,2.882,2.863,2.864,150
20150901|2015-07-16 22:30,17,2.868,2.868,2.859,2.865,147
20150901|2015-07-16 23:00,17,2.866,2.866,2.866,2.866,1
20150901|2015-07-16 23:30,17,2.87,2.871,2.87,2.871,3
20150901|2015-07-17 00:30,17,2.864,2.865,2.862,2.862,13
20150901|2015-07-17 01:00,17,2.862,2.862,2.861,2.861,6
20150901|2015-07-17 01:30,17,2.858,2.858,2.845,2.855,36
20150901|2015-07-17 02:00,17,2.857,2.876,2.857,2.876,70
20150901|2015-07-17 02:30,17,2.876,2.884,2.876,2.884,32
20150901|2015-07-17 03:00,17,2.88,2.88,2.873,2.873,27
20150901|2015-07-17 03:30,17,2.877,2.88,2.872,2.874,26
20150901|2015-07-17 04:00,17,2.872,2.885,2.872,2.877,56
20150901|2015-07-17 04:30,17,2.877,2.885,2.877,2.884,25
20150901|2015-07-17 05:00,17,2.883,2.886,2.878,2.878,80
20150901|2015-07-17 05:30,17,2.88,2.893,2.88,2.891,127
20150901|2015-07-17 06:00,17,2.891,2.891,2.881,2.884,258
20150901|2015-07-17 06:30,17,2.884,2.885,2.86,2.864,410
20150901|2015-07-17 07:00,17,2.864,2.866,2.837,2.841,788
20150901|2015-07-17 07:30,17,2.84,2.86,2.828,2.857,1126
20150901|2015-07-17 08:00,17,2.859,2.874,2.85,2.863,2058
20150901|2015-07-17 08:30,17,2.863,2.869,2.855,2.858,920
20150901|2015-07-17 09:00,17,2.858,2.859,2.845,2.846,1444
20150901|2015-07-17 09:30,17,2.847,2.854,2.839,2.843,1185
20150901|2015-07-17 10:00,17,2.843,2.867,2.843,2.855,1435
20150901|2015-07-17 10:30,17,2.856,2.865,2.853,2.857,541
20150901|2015-07-17 11:00,17,2.858,2.871,2.857,2.864,654
20150901|2015-07-17 11:30,17,2.864,2.87,2.857,2.868,598
20150901|2015-07-17 12:00,17,2.868,2.868,2.853,2.858,1081
20150901|2015-07-17 12:30,17,2.856,2.861,2.851,2.856,758
20150901|2015-07-17 13:00,17,2.855,2.876,2.855,2.874,2887
20150901|2015-07-17 13:30,17,2.873,2.885,2.87,2.883,907
20150901|2015-07-17 14:00,17,2.884,2.888,2.88,2.884,325
20150901|2015-07-17 14:30,17,2.884,2.887,2.88,2.886,464
20150901|2015-07-17 15:00,17,2.887,2.89,2.881,2.881,289
20150901|2015-07-17 15:30,17,2.881,2.886,2.881,2.884,24
20150901|2015-07-17 16:00,17,2.888,2.89,2.888,2.89,48
20150901|2015-07-19 17:00,20,2.849,2.856,2.837,2.842,526
20150901|2015-07-19 17:30,20,2.841,2.845,2.841,2.843,34
20150901|2015-07-19 18:00,20,2.841,2.843,2.836,2.836,41
20150901|2015-07-19 18:30,20,2.833,2.836,2.831,2.835,34
20150901|2015-07-19 19:00,20,2.832,2.835,2.829,2.829,46
20150901|2015-07-19 19:30,20,2.831,2.833,2.83,2.831,26
20150901|2015-07-19 20:00,20,2.831,2.838,2.831,2.835,23
20150901|2015-07-19 20:30,20,2.835,2.835,2.832,2.834,48
20150901|2015-07-19 21:00,20,2.833,2.833,2.832,2.832,6
20150901|2015-07-19 21:30,20,2.837,2.837,2.83,2.834,62
20150901|2015-07-19 22:00,20,2.835,2.837,2.835,2.837,7
20150901|2015-07-19 22:30,20,2.836,2.837,2.835,2.837,4
20150901|2015-07-19 23:00,20,2.836,2.836,2.835,2.835,4
20150901|2015-07-19 23:30,20,2.835,2.835,2.834,2.834,3
20150901|2015-07-20 00:00,20,2.836,2.836,2.836,2.836,1
20150901|2015-07-20 00:30,20,2.834,2.834,2.832,2.832,16
20150901|2015-07-20 01:00,20,2.835,2.835,2.835,2.835,1
20150901|2015-07-20 01:30,20,2.838,2.838,2.835,2.836,7
20150901|2015-07-20 02:00,20,2.835,2.836,2.831,2.833,39
20150901|2015-07-20 02:30,20,2.833,2.835,2.833,2.834,30
20150901|2015-07-20 03:00,20,2.834,2.835,2.833,2.835,58
20150901|2015-07-20 03:30,20,2.834,2.834,2.832,2.832,11
20150901|2015-07-20 04:00,20,2.831,2.832,2.828,2.829,49
20150901|2015-07-20 04:30,20,2.831,2.837,2.831,2.836,14
20150901|2015-07-20 05:00,20,2.837,2.839,2.834,2.834,90
20150901|2015-07-20 05:30,20,2.834,2.834,2.829,2.834,44
20150901|2015-07-20 06:00,20,2.834,2.847,2.834,2.845,202
20150901|2015-07-20 06:30,20,2.844,2.86,2.843,2.845,467
20150901|2015-07-20 07:00,20,2.845,2.846,2.816,2.819,1012
20150901|2015-07-20 07:30,20,2.82,2.84,2.816,2.817,1791
20150901|2015-07-20 08:00,20,2.817,2.821,2.794,2.808,4464
20150901|2015-07-20 08:30,20,2.808,2.814,2.803,2.808,2313
20150901|2015-07-20 09:00,20,2.807,2.814,2.804,2.807,1216
20150901|2015-07-20 09:30,20,2.807,2.814,2.805,2.813,1153
20150901|2015-07-20 10:00,20,2.812,2.828,2.811,2.822,1564
20150901|2015-07-20 10:30,20,2.823,2.827,2.821,2.827,754
20150901|2015-07-20 11:00,20,2.826,2.873,2.826,2.866,4035
20150901|2015-07-20 11:30,20,2.867,2.883,2.863,2.867,2348
20150901|2015-07-20 12:00,20,2.866,2.868,2.837,2.842,1739
20150901|2015-07-20 12:30,20,2.84,2.844,2.826,2.828,1437
20150901|2015-07-20 13:00,20,2.828,2.84,2.817,2.831,3170
20150901|2015-07-20 13:30,20,2.831,2.836,2.829,2.835,481
20150901|2015-07-20 14:00,20,2.836,2.836,2.831,2.832,91
20150901|2015-07-20 14:30,20,2.832,2.837,2.832,2.835,174
20150901|2015-07-20 15:00,20,2.834,2.838,2.833,2.838,86
20150901|2015-07-20 15:30,20,2.835,2.841,2.835,2.839,41
20150901|2015-07-20 16:00,20,2.838,2.838,2.836,2.836,54
20150901|2015-07-20 17:00,21,2.842,2.843,2.834,2.836,17
20150901|2015-07-20 17:30,21,2.838,2.843,2.838,2.843,22
20150901|2015-07-20 18:00,21,2.84,2.84,2.839,2.839,5
20150901|2015-07-20 18:30,21,2.836,2.837,2.83,2.836,47
20150901|2015-07-20 19:00,21,2.834,2.835,2.833,2.834,26
20150901|2015-07-20 19:30,21,2.836,2.839,2.836,2.838,18
20150901|2015-07-20 20:00,21,2.838,2.838,2.838,2.838,1
20150901|2015-07-20 20:30,21,2.837,2.837,2.834,2.834,14
20150901|2015-07-20 21:30,21,2.835,2.835,2.835,2.835,4
20150901|2015-07-20 22:00,21,2.836,2.836,2.835,2.836,12
20150901|2015-07-20 22:30,21,2.836,2.836,2.836,2.836,4
20150901|2015-07-20 23:00,21,2.836,2.839,2.836,2.839,11
20150901|2015-07-20 23:30,21,2.838,2.838,2.838,2.838,3
20150901|2015-07-21 00:00,21,2.84,2.84,2.839,2.839,4
20150901|2015-07-21 01:00,21,2.84,2.84,2.835,2.839,5
20150901|2015-07-21 01:30,21,2.835,2.835,2.835,2.835,1
20150901|2015-07-21 02:00,21,2.839,2.842,2.839,2.842,41
20150901|2015-07-21 02:30,21,2.84,2.842,2.84,2.84,32
20150901|2015-07-21 03:00,21,2.841,2.845,2.841,2.843,41
20150901|2015-07-21 03:30,21,2.844,2.846,2.836,2.842,79
20150901|2015-07-21 04:00,21,2.843,2.852,2.843,2.846,227
20150901|2015-07-21 04:30,21,2.846,2.849,2.845,2.846,27
20150901|2015-07-21 05:00,21,2.846,2.862,2.846,2.862,235
20150901|2015-07-21 05:30,21,2.863,2.872,2.863,2.863,268
20150901|2015-07-21 06:00,21,2.865,2.871,2.86,2.862,208
20150901|2015-07-21 06:30,21,2.862,2.872,2.854,2.861,708
20150901|2015-07-21 07:00,21,2.86,2.88,2.849,2.876,1213
20150901|2015-07-21 07:30,21,2.877,2.88,2.86,2.868,1496
20150901|2015-07-21 08:00,21,2.869,2.892,2.864,2.887,3884
20150901|2015-07-21 08:30,21,2.887,2.891,2.874,2.878,1981
20150901|2015-07-21 09:00,21,2.877,2.883,2.867,2.869,1517
20150901|2015-07-21 09:30,21,2.868,2.88,2.866,2.876,1335
20150901|2015-07-21 10:00,21,2.876,2.882,2.872,2.875,1070
20150901|2015-07-21 10:30,21,2.876,2.882,2.87,2.876,892
20150901|2015-07-21 11:00,21,2.877,2.883,2.865,2.87,1379
20150901|2015-07-21 11:30,21,2.869,2.879,2.869,2.875,782
20150901|2015-07-21 12:00,21,2.874,2.881,2.871,2.88,816
20150901|2015-07-21 12:30,21,2.879,2.891,2.875,2.882,2341
20150901|2015-07-21 13:00,21,2.883,2.894,2.882,2.892,3805
20150901|2015-07-21 13:30,21,2.891,2.895,2.89,2.89,1049
20150901|2015-07-21 14:00,21,2.892,2.898,2.89,2.894,440
20150901|2015-07-21 14:30,21,2.895,2.898,2.892,2.894,527
20150901|2015-07-21 15:00,21,2.893,2.897,2.893,2.896,121
20150901|2015-07-21 15:30,21,2.897,2.897,2.889,2.891,56
20150901|2015-07-21 16:00,21,2.892,2.894,2.889,2.894,57
20150901|2015-07-21 17:00,22,2.897,2.897,2.892,2.893,8
20150901|2015-07-21 17:30,22,2.892,2.892,2.891,2.891,7
20150901|2015-07-21 18:00,22,2.89,2.89,2.888,2.889,26
20150901|2015-07-21 18:30,22,2.889,2.889,2.888,2.888,22
20150901|2015-07-21 19:00,22,2.888,2.89,2.888,2.888,29
20150901|2015-07-21 19:30,22,2.888,2.888,2.887,2.888,13
20150901|2015-07-21 20:00,22,2.887,2.887,2.887,2.887,20
20150901|2015-07-21 20:30,22,2.888,2.888,2.887,2.887,12
20150901|2015-07-21 21:00,22,2.887,2.89,2.887,2.889,45
20150901|2015-07-21 21:30,22,2.889,2.889,2.889,2.889,9
20150901|2015-07-21 22:00,22,2.888,2.888,2.888,2.888,33
20150901|2015-07-21 22:30,22,2.888,2.888,2.888,2.888,1
20150901|2015-07-21 23:00,22,2.887,2.887,2.886,2.886,2
20150901|2015-07-21 23:30,22,2.882,2.888,2.88,2.886,47
20150901|2015-07-22 00:00,22,2.888,2.888,2.888,2.888,7
20150901|2015-07-22 00:30,22,2.89,2.891,2.888,2.888,14
20150901|2015-07-22 01:00,22,2.887,2.888,2.887,2.888,3
20150901|2015-07-22 01:30,22,2.891,2.893,2.891,2.892,27
20150901|2015-07-22 02:00,22,2.892,2.892,2.887,2.887,41
20150901|2015-07-22 02:30,22,2.886,2.89,2.882,2.884,33
20150901|2015-07-22 03:00,22,2.884,2.884,2.88,2.883,17
20150901|2015-07-22 03:30,22,2.882,2.882,2.878,2.88,21
20150901|2015-07-22 04:00,22,2.88,2.88,2.872,2.875,57
20150901|2015-07-22 04:30,22,2.874,2.878,2.873,2.875,18
20150901|2015-07-22 05:00,22,2.875,2.876,2.869,2.871,75
20150901|2015-07-22 05:30,22,2.871,2.892,2.87,2.887,266
20150901|2015-07-22 06:00,22,2.888,2.892,2.88,2.884,311
20150901|2015-07-22 06:30,22,2.885,2.886,2.868,2.872,327
20150901|2015-07-22 07:00,22,2.871,2.887,2.86,2.886,678
20150901|2015-07-22 07:30,22,2.884,2.888,2.874,2.878,467
20150901|2015-07-22 08:00,22,2.878,2.921,2.878,2.906,4195
20150901|2015-07-22 08:30,22,2.906,2.91,2.877,2.88,2988
20150901|2015-07-22 09:00,22,2.879,2.879,2.86,2.862,2559
20150901|2015-07-22 09:30,22,2.861,2.877,2.851,2.872,2573
20150901|2015-07-22 10:00,22,2.872,2.879,2.858,2.877,1420
20150901|2015-07-22 10:30,22,2.877,2.89,2.876,2.88,1208
20150901|2015-07-22 11:00,22,2.88,2.884,2.871,2.872,943
20150901|2015-07-22 11:30,22,2.872,2.878,2.867,2.877,922
20150901|2015-07-22 12:00,22,2.876,2.886,2.871,2.886,726
20150901|2015-07-22 12:30,22,2.886,2.908,2.883,2.904,2093
20150901|2015-07-22 13:00,22,2.906,2.912,2.887,2.908,5093
20150901|2015-07-22 13:30,22,2.908,2.912,2.897,2.899,1120
20150901|2015-07-22 14:00,22,2.9,2.902,2.896,2.896,468
20150901|2015-07-22 14:30,22,2.896,2.902,2.895,2.896,274
20150901|2015-07-22 15:00,22,2.896,2.901,2.896,2.9,102
20150901|2015-07-22 15:30,22,2.899,2.903,2.898,2.901,108
20150901|2015-07-22 16:00,22,2.901,2.903,2.9,2.9,11
20150901|2015-07-22 17:00,23,2.905,2.905,2.898,2.9,45
20150901|2015-07-22 17:30,23,2.896,2.896,2.894,2.896,13
20150901|2015-07-22 18:00,23,2.896,2.897,2.895,2.897,11
20150901|2015-07-22 18:30,23,2.896,2.899,2.893,2.897,63
20150901|2015-07-22 19:00,23,2.899,2.899,2.898,2.899,4
20150901|2015-07-22 19:30,23,2.898,2.9,2.897,2.9,7
20150901|2015-07-22 20:00,23,2.901,2.903,2.899,2.899,13
20150901|2015-07-22 20:30,23,2.901,2.901,2.901,2.901,1
20150901|2015-07-22 21:00,23,2.9,2.9,2.898,2.898,14
20150901|2015-07-22 21:30,23,2.898,2.9,2.898,2.898,8
20150901|2015-07-22 22:00,23,2.897,2.898,2.897,2.898,4
20150901|2015-07-22 22:30,23,2.899,2.899,2.899,2.899,7
20150901|2015-07-22 23:00,23,2.897,2.897,2.89,2.891,82
20150901|2015-07-22 23:30,23,2.891,2.893,2.884,2.884,24
20150901|2015-07-23 00:00,23,2.885,2.888,2.885,2.888,7
20150901|2015-07-23 00:30,23,2.888,2.891,2.888,2.888,21
20150901|2015-07-23 01:00,23,2.892,2.892,2.888,2.89,16
20150901|2015-07-23 01:30,23,2.889,2.889,2.887,2.887,4
20150901|2015-07-23 02:00,23,2.887,2.893,2.886,2.892,54
20150901|2015-07-23 02:30,23,2.891,2.893,2.888,2.891,51
20150901|2015-07-23 03:00,23,2.891,2.894,2.888,2.891,48
20150901|2015-07-23 03:30,23,2.892,2.893,2.888,2.891,65
20150901|2015-07-23 04:00,23,2.891,2.904,2.89,2.901,196
20150901|2015-07-23 04:30,23,2.9,2.905,2.896,2.896,70
20150901|2015-07-23 05:00,23,2.896,2.896,2.887,2.894,156
20150901|2015-07-23 05:30,23,2.895,2.898,2.892,2.896,153
20150901|2015-07-23 06:00,23,2.896,2.9,2.89,2.897,217
20150901|2015-07-23 06:30,23,2.899,2.907,2.892,2.903,397
20150901|2015-07-23 07:00,23,2.905,2.913,2.898,2.908,708
20150901|2015-07-23 07:30,23,2.908,2.919,2.907,2.914,990
20150901|2015-07-23 08:00,23,2.913,2.924,2.91,2.912,3175
20150901|2015-07-23 08:30,23,2.913,2.92,2.903,2.918,1775
20150901|2015-07-23 09:00,23,2.917,2.929,2.912,2.917,5115
20150901|2015-07-23 09:30,23,2.919,2.957,2.863,2.878,16453
20150901|2015-07-23 10:00,23,2.877,2.878,2.865,2.868,3043
20150901|2015-07-23 10:30,23,2.867,2.874,2.86,2.869,2417
20150901|2015-07-23 11:00,23,2.869,2.885,2.866,2.869,1999
20150901|2015-07-23 11:30,23,2.869,2.874,2.855,2.866,3992
20150901|2015-07-23 12:00,23,2.866,2.866,2.849,2.852,2891
20150901|2015-07-23 12:30,23,2.851,2.851,2.824,2.826,7065
20150901|2015-07-23 13:00,23,2.827,2.837,2.814,2.815,8799
20150901|2015-07-23 13:30,23,2.815,2.819,2.809,2.815,2466
20150901|2015-07-23 14:00,23,2.815,2.819,2.809,2.817,1105
20150901|2015-07-23 14:30,23,2.818,2.825,2.817,2.824,772
20150901|2015-07-23 15:00,23,2.824,2.824,2.814,2.814,301
20150901|2015-07-23 15:30,23,2.813,2.815,2.81,2.81,238
20150901|2015-07-23 16:00,23,2.81,2.813,2.806,2.811,119
20150901|2015-07-23 17:00,24,2.811,2.816,2.808,2.811,86
20150901|2015-07-23 17:30,24,2.813,2.815,2.812,2.812,19
20150901|2015-07-23 18:00,24,2.813,2.815,2.81,2.813,45
20150901|2015-07-23 18:30,24,2.813,2.815,2.813,2.815,10
20150901|2015-07-23 19:00,24,2.815,2.816,2.811,2.813,24
20150901|2015-07-23 19:30,24,2.812,2.813,2.8,2.805,125
20150901|2015-07-23 20:00,24,2.806,2.813,2.806,2.808,71
20150901|2015-07-23 20:30,24,2.809,2.809,2.806,2.806,43
20150901|2015-07-23 21:00,24,2.806,2.809,2.806,2.809,90
20150901|2015-07-23 21:30,24,2.809,2.812,2.808,2.811,19
20150901|2015-07-23 22:00,24,2.812,2.818,2.811,2.817,82
20150901|2015-07-23 22:30,24,2.814,2.814,2.808,2.81,32
20150901|2015-07-23 23:00,24,2.808,2.808,2.796,2.799,94
20150901|2015-07-23 23:30,24,2.799,2.803,2.799,2.802,88
20150901|2015-07-24 00:00,24,2.804,2.811,2.803,2.811,52
20150901|2015-07-24 00:30,24,2.807,2.808,2.803,2.806,34
20150901|2015-07-24 01:00,24,2.806,2.81,2.804,2.809,68
20150901|2015-07-24 01:30,24,2.809,2.811,2.805,2.807,93
20150901|2015-07-24 02:00,24,2.808,2.818,2.807,2.814,282
20150901|2015-07-24 02:30,24,2.812,2.812,2.805,2.807,103
20150901|2015-07-24 03:00,24,2.809,2.812,2.807,2.808,114
20150901|2015-07-24 03:30,24,2.809,2.816,2.807,2.809,130
20150901|2015-07-24 04:00,24,2.81,2.81,2.796,2.796,324
20150901|2015-07-24 04:30,24,2.796,2.796,2.78,2.786,793
20150901|2015-07-24 05:00,24,2.785,2.79,2.78,2.783,343
20150901|2015-07-24 05:30,24,2.783,2.796,2.78,2.792,218
20150901|2015-07-24 06:00,24,2.793,2.794,2.786,2.791,440
20150901|2015-07-24 06:30,24,2.791,2.791,2.779,2.785,855
20150901|2015-07-24 07:00,24,2.786,2.79,2.778,2.781,943
20150901|2015-07-24 07:30,24,2.779,2.787,2.778,2.785,2186
20150901|2015-07-24 08:00,24,2.783,2.795,2.776,2.791,4302
20150901|2015-07-24 08:30,24,2.792,2.802,2.782,2.789,3504
20150901|2015-07-24 09:00,24,2.79,2.79,2.782,2.784,2769
20150901|2015-07-24 09:30,24,2.784,2.798,2.782,2.791,2068
20150901|2015-07-24 10:00,24,2.791,2.802,2.787,2.796,1335
20150901|2015-07-24 10:30,24,2.798,2.807,2.795,2.803,1436
20150901|2015-07-24 11:00,24,2.803,2.808,2.788,2.789,2418
20150901|2015-07-24 11:30,24,2.79,2.792,2.784,2.785,1920
20150901|2015-07-24 12:00,24,2.785,2.788,2.775,2.778,3206
20150901|2015-07-24 12:30,24,2.779,2.788,2.777,2.783,1755
20150901|2015-07-24 13:00,24,2.784,2.791,2.772,2.777,5371
20150901|2015-07-24 13:30,24,2.777,2.785,2.776,2.782,1154
20150901|2015-07-24 14:00,24,2.781,2.782,2.778,2.781,540
20150901|2015-07-24 14:30,24,2.78,2.782,2.778,2.782,597
20150901|2015-07-24 15:00,24,2.782,2.783,2.776,2.779,200
20150901|2015-07-24 15:30,24,2.778,2.782,2.775,2.781,86
20150901|2015-07-24 16:00,24,2.782,2.782,2.777,2.777,84
20150901|2015-07-26 17:00,27,2.745,2.751,2.735,2.742,816
20150901|2015-07-26 17:30,27,2.742,2.743,2.74,2.741,89
20150901|2015-07-26 18:00,27,2.741,2.748,2.741,2.744,75
20150901|2015-07-26 18:30,27,2.744,2.744,2.741,2.741,60
20150901|2015-07-26 19:00,27,2.74,2.747,2.74,2.747,95
20150901|2015-07-26 19:30,27,2.746,2.748,2.745,2.747,57
20150901|2015-07-26 20:00,27,2.747,2.747,2.744,2.747,146
20150901|2015-07-26 20:30,27,2.747,2.747,2.746,2.747,22
20150901|2015-07-26 21:00,27,2.746,2.748,2.746,2.748,8
20150901|2015-07-26 21:30,27,2.748,2.751,2.747,2.747,42
20150901|2015-07-26 22:00,27,2.748,2.748,2.747,2.748,134
20150901|2015-07-26 22:30,27,2.748,2.749,2.747,2.748,36
20150901|2015-07-26 23:00,27,2.748,2.749,2.748,2.748,12
20150901|2015-07-26 23:30,27,2.749,2.754,2.749,2.753,215
20150901|2015-07-27 00:00,27,2.753,2.754,2.751,2.754,101
20150901|2015-07-27 00:30,27,2.754,2.755,2.752,2.755,39
20150901|2015-07-27 01:00,27,2.755,2.76,2.754,2.758,73
20150901|2015-07-27 01:30,27,2.759,2.761,2.758,2.76,76
20150901|2015-07-27 02:00,27,2.76,2.766,2.754,2.763,233
20150901|2015-07-27 02:30,27,2.764,2.767,2.754,2.766,288
20150901|2015-07-27 03:00,27,2.766,2.767,2.764,2.765,100
20150901|2015-07-27 03:30,27,2.764,2.769,2.756,2.756,404
20150901|2015-07-27 04:00,27,2.757,2.765,2.757,2.764,191
20150901|2015-07-27 04:30,27,2.764,2.767,2.761,2.763,153
20150901|2015-07-27 05:00,27,2.763,2.763,2.757,2.763,166
20150901|2015-07-27 05:30,27,2.762,2.765,2.761,2.765,127
20150901|2015-07-27 06:00,27,2.764,2.767,2.757,2.758,520
20150901|2015-07-27 06:30,27,2.758,2.764,2.751,2.763,1016
20150901|2015-07-27 07:00,27,2.762,2.774,2.758,2.761,1828
20150901|2015-07-27 07:30,27,2.762,2.793,2.758,2.788,3633
20150901|2015-07-27 08:00,27,2.788,2.797,2.769,2.796,5645
20150901|2015-07-27 08:30,27,2.796,2.816,2.792,2.814,6131
20150901|2015-07-27 09:00,27,2.814,2.814,2.8,2.81,3588
20150901|2015-07-27 09:30,27,2.811,2.817,2.79,2.793,4460
20150901|2015-07-27 10:00,27,2.792,2.807,2.791,2.796,2734
20150901|2015-07-27 10:30,27,2.795,2.808,2.793,2.796,2402
20150901|2015-07-27 11:00,27,2.796,2.804,2.792,2.797,2077
20150901|2015-07-27 11:30,27,2.797,2.806,2.792,2.798,2946
20150901|2015-07-27 12:00,27,2.797,2.799,2.783,2.785,2425
20150901|2015-07-27 12:30,27,2.785,2.799,2.783,2.795,1897
20150901|2015-07-27 13:00,27,2.797,2.799,2.782,2.789,3979
20150901|2015-07-27 13:30,27,2.789,2.794,2.785,2.792,1678
20150901|2015-07-27 14:00,27,2.792,2.793,2.789,2.791,388
20150901|2015-07-27 14:30,27,2.792,2.792,2.788,2.79,765
20150901|2015-07-27 15:00,27,2.79,2.794,2.788,2.792,212
20150901|2015-07-27 15:30,27,2.793,2.797,2.79,2.793,331
20150901|2015-07-27 16:00,27,2.794,2.796,2.793,2.796,56
20150901|2015-07-27 17:00,28,2.794,2.797,2.789,2.79,67
20150901|2015-07-27 17:30,28,2.789,2.79,2.786,2.788,23
20150901|2015-07-27 18:00,28,2.788,2.788,2.788,2.788,4
20150901|2015-07-27 18:30,28,2.788,2.788,2.786,2.786,19
20150901|2015-07-27 19:00,28,2.786,2.795,2.786,2.789,117
20150901|2015-07-27 19:30,28,2.789,2.791,2.782,2.785,275
20150901|2015-07-27 20:00,28,2.782,2.784,2.782,2.782,17
20150901|2015-07-27 20:30,28,2.783,2.784,2.783,2.784,7
20150901|2015-07-27 21:00,28,2.783,2.784,2.781,2.783,26
20150901|2015-07-27 21:30,28,2.782,2.783,2.782,2.783,4
20150901|2015-07-27 22:00,28,2.783,2.785,2.781,2.785,16
20150901|2015-07-27 22:30,28,2.785,2.79,2.785,2.79,18
20150901|2015-07-27 23:00,28,2.79,2.79,2.79,2.79,4
20150901|2015-07-27 23:30,28,2.791,2.796,2.786,2.787,116
20150901|2015-07-28 00:00,28,2.788,2.788,2.785,2.787,38
20150901|2015-07-28 00:30,28,2.787,2.793,2.786,2.788,43
20150901|2015-07-28 01:00,28,2.79,2.791,2.789,2.791,22
20150901|2015-07-28 01:30,28,2.791,2.791,2.789,2.789,6
20150901|2015-07-28 02:00,28,2.791,2.794,2.786,2.786,56
20150901|2015-07-28 02:30,28,2.787,2.79,2.778,2.778,172
20150901|2015-07-28 03:00,28,2.779,2.784,2.775,2.783,182
20150901|2015-07-28 03:30,28,2.783,2.784,2.775,2.781,179
20150901|2015-07-28 04:00,28,2.78,2.791,2.779,2.785,300
20150901|2015-07-28 04:30,28,2.785,2.804,2.785,2.799,370
20150901|2015-07-28 05:00,28,2.8,2.8,2.784,2.788,290
20150901|2015-07-28 05:30,28,2.786,2.812,2.786,2.812,532
20150901|2015-07-28 06:00,28,2.812,2.814,2.797,2.801,797
20150901|2015-07-28 06:30,28,2.803,2.816,2.802,2.813,874
20150901|2015-07-28 07:00,28,2.813,2.822,2.811,2.817,2180
20150901|2015-07-28 07:30,28,2.818,2.82,2.802,2.806,2264
20150901|2015-07-28 08:00,28,2.807,2.817,2.796,2.806,5711
20150901|2015-07-28 08:30,28,2.807,2.82,2.805,2.815,5050
20150901|2015-07-28 09:00,28,2.815,2.824,2.809,2.822,3795
20150901|2015-07-28 09:30,28,2.821,2.839,2.819,2.829,7872
20150901|2015-07-28 10:00,28,2.829,2.843,2.829,2.842,7203
20150901|2015-07-28 10:30,28,2.842,2.847,2.829,2.835,4472
20150901|2015-07-28 11:00,28,2.836,2.843,2.83,2.836,3810
20150901|2015-07-28 11:30,28,2.835,2.84,2.805,2.806,6640
20150901|2015-07-28 12:00,28,2.805,2.817,2.793,2.799,7378
20150901|2015-07-28 12:30,28,2.799,2.813,2.786,2.812,6119
20150901|2015-07-28 13:00,28,2.812,2.826,2.802,2.82,14669
20150901|2015-07-28 13:30,28,2.82,2.821,2.812,2.815,2674
20150901|2015-07-28 14:00,28,2.815,2.816,2.811,2.813,733
20150901|2015-07-28 14:30,28,2.813,2.816,2.811,2.814,553
20150901|2015-07-28 15:00,28,2.814,2.829,2.812,2.827,768
20150901|2015-07-28 15:30,28,2.827,2.832,2.826,2.826,457
20150901|2015-07-28 16:00,28,2.827,2.83,2.825,2.827,195
20150901|2015-07-28 17:00,29,2.827,2.833,2.823,2.826,136
20150901|2015-07-28 17:30,29,2.826,2.833,2.826,2.832,39
20150901|2015-07-28 18:00,29,2.832,2.833,2.827,2.833,43
20150901|2015-07-28 18:30,29,2.833,2.835,2.833,2.833,40
20150901|2015-07-28 19:00,29,2.833,2.839,2.831,2.832,123
20150901|2015-07-28 19:30,29,2.831,2.835,2.83,2.834,81
20150901|2015-07-28 20:00,29,2.834,2.835,2.83,2.83,66
20150901|2015-07-28 20:30,29,2.83,2.834,2.83,2.832,66
20150901|2015-07-28 21:00,29,2.832,2.832,2.831,2.832,11
20150901|2015-07-28 21:30,29,2.831,2.834,2.83,2.834,36
20150901|2015-07-28 22:00,29,2.833,2.834,2.833,2.833,21
20150901|2015-07-28 22:30,29,2.832,2.833,2.832,2.832,4
20150901|2015-07-28 23:00,29,2.831,2.839,2.831,2.839,95
20150901|2015-07-28 23:30,29,2.838,2.838,2.825,2.831,181
20150901|2015-07-29 00:00,29,2.831,2.836,2.831,2.833,36
20150901|2015-07-29 00:30,29,2.832,2.839,2.832,2.839,77
20150901|2015-07-29 01:00,29,2.838,2.838,2.829,2.83,84
20150901|2015-07-29 01:30,29,2.83,2.832,2.829,2.832,47
20150901|2015-07-29 02:00,29,2.832,2.837,2.831,2.835,124
20150901|2015-07-29 02:30,29,2.835,2.835,2.828,2.828,113
20150901|2015-07-29 03:00,29,2.827,2.838,2.827,2.835,163
20150901|2015-07-29 03:30,29,2.836,2.859,2.836,2.85,943
20150901|2015-07-29 04:00,29,2.851,2.856,2.85,2.854,579
20150901|2015-07-29 04:30,29,2.854,2.855,2.852,2.852,205
20150901|2015-07-29 05:00,29,2.853,2.864,2.849,2.849,1290
20150901|2015-07-29 05:30,29,2.848,2.858,2.847,2.85,660
20150901|2015-07-29 06:00,29,2.85,2.862,2.846,2.857,1674
20150901|2015-07-29 06:30,29,2.856,2.87,2.848,2.856,3089
20150901|2015-07-29 07:00,29,2.855,2.86,2.829,2.834,4776
20150901|2015-07-29 07:30,29,2.833,2.844,2.821,2.836,5199
20150901|2015-07-29 08:00,29,2.837,2.845,2.835,2.844,4983
20150901|2015-07-29 08:30,29,2.844,2.854,2.843,2.849,5315
20150901|2015-07-29 09:00,29,2.849,2.85,2.836,2.845,3983
20150901|2015-07-29 09:30,29,2.845,2.845,2.832,2.835,3832
20150901|2015-07-29 10:00,29,2.836,2.842,2.834,2.837,2144
20150901|2015-07-29 10:30,29,2.837,2.845,2.837,2.84,2459
20150901|2015-07-29 11:00,29,2.841,2.845,2.832,2.843,2483
20150901|2015-07-29 11:30,29,2.843,2.859,2.84,2.854,6493
20150901|2015-07-29 12:00,29,2.854,2.856,2.848,2.852,2545
20150901|2015-07-29 12:30,29,2.852,2.869,2.851,2.86,7100
20150901|2015-07-29 13:00,29,2.858,2.866,2.853,2.864,15815
20150901|2015-07-29 13:30,29,2.865,2.866,2.862,2.863,2892
20150901|2015-07-29 14:00,29,2.863,2.865,2.858,2.858,662
20150901|2015-07-29 14:30,29,2.858,2.86,2.856,2.859,528
20150901|2015-07-29 15:00,29,2.858,2.862,2.856,2.857,262
20150901|2015-07-29 15:30,29,2.858,2.859,2.856,2.856,190
20150901|2015-07-29 16:00,29,2.858,2.86,2.856,2.86,125
20150901|2015-07-29 17:00,30,2.858,2.87,2.857,2.867,219
20150901|2015-07-29 17:30,30,2.866,2.895,2.866,2.874,566
20150901|2015-07-29 18:00,30,2.876,2.877,2.872,2.872,67
20150901|2015-07-29 18:30,30,2.872,2.872,2.869,2.87,54
20150901|2015-07-29 19:00,30,2.871,2.871,2.866,2.868,91
20150901|2015-07-29 19:30,30,2.867,2.87,2.864,2.868,153
20150901|2015-07-29 20:00,30,2.868,2.875,2.868,2.87,118
20150901|2015-07-29 20:30,30,2.871,2.877,2.871,2.874,53
20150901|2015-07-29 21:00,30,2.874,2.879,2.873,2.879,71
20150901|2015-07-29 21:30,30,2.877,2.877,2.874,2.876,19
20150901|2015-07-29 22:00,30,2.876,2.877,2.874,2.874,31
20150901|2015-07-29 22:30,30,2.874,2.878,2.874,2.876,32
20150901|2015-07-29 23:00,30,2.878,2.88,2.875,2.875,39
20150901|2015-07-29 23:30,30,2.875,2.875,2.871,2.873,47
20150901|2015-07-30 00:00,30,2.873,2.876,2.869,2.875,131
20150901|2015-07-30 00:30,30,2.876,2.876,2.871,2.872,22
20150901|2015-07-30 01:00,30,2.87,2.876,2.869,2.876,202
20150901|2015-07-30 01:30,30,2.876,2.879,2.872,2.874,199
20150901|2015-07-30 02:00,30,2.873,2.877,2.87,2.87,255
20150901|2015-07-30 02:30,30,2.871,2.874,2.866,2.87,195
20150901|2015-07-30 03:00,30,2.868,2.87,2.846,2.847,834
20150901|2015-07-30 03:30,30,2.846,2.852,2.842,2.844,754
20150901|2015-07-30 04:00,30,2.843,2.853,2.842,2.847,326
20150901|2015-07-30 04:30,30,2.846,2.864,2.846,2.849,777
20150901|2015-07-30 05:00,30,2.848,2.854,2.845,2.848,420
20150901|2015-07-30 05:30,30,2.848,2.854,2.845,2.846,425
20150901|2015-07-30 06:00,30,2.846,2.847,2.833,2.838,1300
20150901|2015-07-30 06:30,30,2.837,2.846,2.835,2.844,736
20150901|2015-07-30 07:00,30,2.842,2.856,2.834,2.85,1727
20150901|2015-07-30 07:30,30,2.852,2.852,2.832,2.838,3303
20150901|2015-07-30 08:00,30,2.837,2.845,2.805,2.813,13342
20150901|2015-07-30 08:30,30,2.813,2.821,2.804,2.812,8698
20150901|2015-07-30 09:00,30,2.811,2.824,2.809,2.817,6110
20150901|2015-07-30 09:30,30,2.823,2.847,2.782,2.787,26054
20150901|2015-07-30 10:00,30,2.787,2.798,2.781,2.787,6775
20150901|2015-07-30 10:30,30,2.787,2.794,2.784,2.789,3724
20150901|2015-07-30 11:00,30,2.789,2.791,2.777,2.779,6571
20150901|2015-07-30 11:30,30,2.779,2.784,2.774,2.782,5020
20150901|2015-07-30 12:00,30,2.781,2.781,2.767,2.773,7046
20150901|2015-07-30 12:30,30,2.774,2.777,2.768,2.774,4068
20150901|2015-07-30 13:00,30,2.774,2.776,2.762,2.768,11070
20150901|2015-07-30 13:30,30,2.769,2.777,2.768,2.776,3656
20150901|2015-07-30 14:00,30,2.775,2.78,2.772,2.777,1378
20150901|2015-07-30 14:30,30,2.778,2.782,2.775,2.782,947
20150901|2015-07-30 15:00,30,2.782,2.782,2.774,2.777,369
20150901|2015-07-30 15:30,30,2.776,2.781,2.776,2.781,271
20150901|2015-07-30 16:00,30,2.78,2.782,2.779,2.781,107
20150901|2015-07-30 17:00,31,2.782,2.787,2.781,2.786,182
20150901|2015-07-30 17:30,31,2.785,2.786,2.781,2.784,190
20150901|2015-07-30 18:00,31,2.785,2.785,2.782,2.782,16
20150901|2015-07-30 18:30,31,2.784,2.785,2.783,2.785,11
20150901|2015-07-30 19:00,31,2.783,2.786,2.782,2.786,21
20150901|2015-07-30 19:30,31,2.787,2.788,2.777,2.78,117
20150901|2015-07-30 20:00,31,2.78,2.782,2.778,2.781,43
20150901|2015-07-30 20:30,31,2.781,2.781,2.774,2.777,164
20150901|2015-07-30 21:00,31,2.776,2.779,2.776,2.779,25
20150901|2015-07-30 21:30,31,2.778,2.78,2.777,2.78,22
20150901|2015-07-30 22:00,31,2.778,2.78,2.778,2.78,14
20150901|2015-07-30 22:30,31,2.779,2.782,2.779,2.782,9
20150901|2015-07-30 23:00,31,2.783,2.785,2.783,2.784,12
20150901|2015-07-30 23:30,31,2.784,2.785,2.778,2.778,56
20150901|2015-07-31 00:00,31,2.779,2.783,2.778,2.78,69
20150901|2015-07-31 00:30,31,2.78,2.782,2.774,2.777,268
20150901|2015-07-31 01:00,31,2.777,2.777,2.774,2.776,70
20150901|2015-07-31 01:30,31,2.775,2.775,2.772,2.773,52
20150901|2015-07-31 02:00,31,2.774,2.777,2.773,2.776,102
20150901|2015-07-31 02:30,31,2.775,2.781,2.775,2.778,227
20150901|2015-07-31 03:00,31,2.778,2.782,2.776,2.779,216
20150901|2015-07-31 03:30,31,2.78,2.784,2.779,2.783,262
20150901|2015-07-31 04:00,31,2.783,2.785,2.776,2.779,197
20150901|2015-07-31 04:30,31,2.779,2.781,2.775,2.781,105
20150901|2015-07-31 05:00,31,2.781,2.787,2.78,2.782,300
20150901|2015-07-31 05:30,31,2.783,2.786,2.77,2.774,464
20150901|2015-07-31 06:00,31,2.774,2.776,2.762,2.764,779
20150901|2015-07-31 06:30,31,2.763,2.763,2.753,2.758,1006
20150901|2015-07-31 07:00,31,2.759,2.775,2.758,2.773,1699
20150901|2015-07-31 07:30,31,2.774,2.781,2.771,2.775,2262
20150901|2015-07-31 08:00,31,2.774,2.777,2.758,2.772,6169
20150901|2015-07-31 08:30,31,2.773,2.777,2.768,2.772,2896
20150901|2015-07-31 09:00,31,2.772,2.773,2.756,2.76,4074
20150901|2015-07-31 09:30,31,2.76,2.762,2.747,2.751,3633
20150901|2015-07-31 10:00,31,2.752,2.753,2.745,2.746,3937
20150901|2015-07-31 10:30,31,2.746,2.746,2.726,2.729,9884
20150901|2015-07-31 11:00,31,2.729,2.738,2.725,2.735,5881
20150901|2015-07-31 11:30,31,2.735,2.736,2.726,2.728,2912
20150901|2015-07-31 12:00,31,2.728,2.728,2.713,2.717,7144
20150901|2015-07-31 12:30,31,2.716,2.723,2.712,2.712,5601
20150901|2015-07-31 13:00,31,2.712,2.719,2.706,2.714,14348
20150901|2015-07-31 13:30,31,2.714,2.716,2.71,2.714,2495
20150901|2015-07-31 14:00,31,2.714,2.719,2.713,2.716,1664
20150901|2015-07-31 14:30,31,2.717,2.723,2.716,2.722,1707
20150901|2015-07-31 15:00,31,2.722,2.722,2.716,2.717,446
20150901|2015-07-31 15:30,31,2.717,2.719,2.712,2.713,261
20150901|2015-07-31 16:00,31,2.713,2.716,2.711,2.714,86
20150901|2015-08-02 17:00,3,2.725,2.733,2.719,2.726,979
20150901|2015-08-02 17:30,3,2.728,2.734,2.728,2.733,68
20150901|2015-08-02 18:00,3,2.733,2.744,2.733,2.744,500
20150901|2015-08-02 18:30,3,2.742,2.744,2.741,2.741,148
20150901|2015-08-02 19:00,3,2.742,2.743,2.741,2.742,184
20150901|2015-08-02 19:30,3,2.742,2.743,2.741,2.742,61
20150901|2015-08-02 20:00,3,2.741,2.745,2.741,2.741,148
20150901|2015-08-02 20:30,3,2.743,2.743,2.74,2.742,100
20150901|2015-08-02 21:00,3,2.741,2.741,2.737,2.74,41
20150901|2015-08-02 21:30,3,2.741,2.741,2.736,2.739,60
20150901|2015-08-02 22:00,3,2.74,2.745,2.74,2.742,145
20150901|2015-08-02 22:30,3,2.741,2.745,2.74,2.741,70
20150901|2015-08-02 23:00,3,2.742,2.745,2.741,2.745,114
20150901|2015-08-02 23:30,3,2.744,2.744,2.739,2.741,120
20150901|2015-08-03 00:00,3,2.742,2.742,2.74,2.742,64
20150901|2015-08-03 00:30,3,2.744,2.752,2.743,2.751,327
20150901|2015-08-03 01:00,3,2.751,2.755,2.751,2.754,448
20150901|2015-08-03 01:30,3,2.754,2.755,2.752,2.753,137
20150901|2015-08-03 02:00,3,2.754,2.755,2.749,2.753,220
20150901|2015-08-03 02:30,3,2.753,2.758,2.752,2.753,263
20150901|2015-08-03 03:00,3,2.753,2.754,2.749,2.752,137
20150901|2015-08-03 03:30,3,2.752,2.761,2.752,2.759,556
20150901|2015-08-03 04:00,3,2.759,2.765,2.759,2.762,369
20150901|2015-08-03 04:30,3,2.761,2.763,2.759,2.76,167
20150901|2015-08-03 05:00,3,2.761,2.765,2.761,2.765,278
20150901|2015-08-03 05:30,3,2.765,2.767,2.762,2.763,550
20150901|2015-08-03 06:00,3,2.763,2.766,2.761,2.766,693
20150901|2015-08-03 06:30,3,2.765,2.769,2.758,2.767,1334
20150901|2015-08-03 07:00,3,2.768,2.78,2.767,2.777,2967
20150901|2015-08-03 07:30,3,2.777,2.785,2.767,2.769,3627
20150901|2015-08-03 08:00,3,2.769,2.77,2.741,2.745,10085
20150901|2015-08-03 08:30,3,2.745,2.75,2.726,2.726,8074
20150901|2015-08-03 09:00,3,2.725,2.738,2.717,2.728,6607
20150901|2015-08-03 09:30,3,2.727,2.732,2.718,2.721,3448
20150901|2015-08-03 10:00,3,2.72,2.723,2.708,2.712,4422
20150901|2015-08-03 10:30,3,2.712,2.715,2.707,2.708,2511
20150901|2015-08-03 11:00,3,2.708,2.726,2.708,2.719,4063
20150901|2015-08-03 11:30,3,2.719,2.724,2.711,2.718,3575
20150901|2015-08-03 12:00,3,2.718,2.734,2.714,2.731,4232
20150901|2015-08-03 12:30,3,2.731,2.745,2.72,2.736,7429
20150901|2015-08-03 13:00,3,2.735,2.757,2.735,2.746,11934
20150901|2015-08-03 13:30,3,2.745,2.752,2.744,2.751,1744
20150901|2015-08-03 14:00,3,2.751,2.754,2.748,2.75,575
20150901|2015-08-03 14:30,3,2.75,2.752,2.749,2.752,604
20150901|2015-08-03 15:00,3,2.752,2.764,2.751,2.756,989
20150901|2015-08-03 15:30,3,2.756,2.758,2.747,2.751,1454
20150901|2015-08-03 16:00,3,2.752,2.753,2.752,2.752,32
20150901|2015-08-03 17:00,4,2.757,2.76,2.752,2.755,150
20150901|2015-08-03 17:30,4,2.755,2.759,2.754,2.758,19
20150901|2015-08-03 18:00,4,2.758,2.76,2.757,2.757,14
20150901|2015-08-03 18:30,4,2.758,2.758,2.755,2.755,16
20150901|2015-08-03 19:00,4,2.755,2.756,2.754,2.755,43
20150901|2015-08-03 19:30,4,2.755,2.759,2.755,2.759,51
20150901|2015-08-03 20:00,4,2.759,2.763,2.759,2.762,139
20150901|2015-08-03 20:30,4,2.762,2.764,2.762,2.763,21
20150901|2015-08-03 21:00,4,2.764,2.773,2.764,2.771,244
20150901|2015-08-03 21:30,4,2.771,2.775,2.768,2.775,205
20150901|2015-08-03 22:00,4,2.774,2.779,2.774,2.778,208
20150901|2015-08-03 22:30,4,2.778,2.784,2.777,2.78,216
20150901|2015-08-03 23:00,4,2.781,2.781,2.775,2.775,53
20150901|2015-08-03 23:30,4,2.775,2.781,2.774,2.781,148
20150901|2015-08-04 00:00,4,2.78,2.784,2.779,2.782,162
20150901|2015-08-04 00:30,4,2.781,2.784,2.781,2.783,150
20150901|2015-08-04 01:00,4,2.783,2.793,2.783,2.791,535
20150901|2015-08-04 01:30,4,2.792,2.793,2.791,2.792,135
20150901|2015-08-04 02:00,4,2.793,2.793,2.784,2.788,410
20150901|2015-08-04 02:30,4,2.788,2.79,2.785,2.789,136
20150901|2015-08-04 03:00,4,2.788,2.791,2.774,2.776,366
20150901|2015-08-04 03:30,4,2.777,2.783,2.773,2.782,326
20150901|2015-08-04 04:00,4,2.783,2.792,2.779,2.79,400
20150901|2015-08-04 04:30,4,2.791,2.794,2.785,2.792,167
20150901|2015-08-04 05:00,4,2.791,2.795,2.791,2.793,215
20150901|2015-08-04 05:30,4,2.793,2.794,2.786,2.788,259
20150901|2015-08-04 06:00,4,2.788,2.803,2.786,2.802,1142
20150901|2015-08-04 06:30,4,2.801,2.803,2.791,2.793,1271
20150901|2015-08-04 07:00,4,2.793,2.804,2.785,2.797,3470
20150901|2015-08-04 07:30,4,2.796,2.811,2.794,2.81,4290
20150901|2015-08-04 08:00,4,2.809,2.821,2.796,2.809,13288
20150901|2015-08-04 08:30,4,2.809,2.82,2.803,2.804,8100
20150901|2015-08-04 09:00,4,2.804,2.812,2.791,2.799,8006
20150901|2015-08-04 09:30,4,2.798,2.803,2.788,2.796,4658
20150901|2015-08-04 10:00,4,2.797,2.805,2.789,2.795,3833
20150901|2015-08-04 10:30,4,2.796,2.798,2.777,2.788,5370
20150901|2015-08-04 11:00,4,2.788,2.804,2.784,2.794,3711
20150901|2015-08-04 11:30,4,2.794,2.806,2.794,2.801,3898
20150901|2015-08-04 12:00,4,2.801,2.804,2.79,2.791,3671
20150901|2015-08-04 12:30,4,2.791,2.797,2.779,2.782,4477
20150901|2015-08-04 13:00,4,2.782,2.817,2.776,2.81,13828
20150901|2015-08-04 13:30,4,2.81,2.814,2.808,2.814,3335
20150901|2015-08-04 14:00,4,2.815,2.815,2.809,2.811,1091
20150901|2015-08-04 14:30,4,2.811,2.811,2.803,2.804,915
20150901|2015-08-04 15:00,4,2.805,2.814,2.803,2.813,420
20150901|2015-08-04 15:30,4,2.814,2.817,2.813,2.816,273
20150901|2015-08-04 16:00,4,2.816,2.816,2.812,2.814,171
20150901|2015-08-04 17:00,5,2.811,2.813,2.802,2.807,181
20150901|2015-08-04 17:30,5,2.806,2.811,2.805,2.81,90
20150901|2015-08-04 18:00,5,2.811,2.815,2.81,2.813,164
20150901|2015-08-04 18:30,5,2.814,2.815,2.809,2.809,54
20150901|2015-08-04 19:00,5,2.809,2.814,2.806,2.814,69
20150901|2015-08-04 19:30,5,2.813,2.817,2.812,2.813,52
20150901|2015-08-04 20:00,5,2.813,2.814,2.812,2.813,46
20150901|2015-08-04 20:30,5,2.813,2.815,2.813,2.814,30
20150901|2015-08-04 21:00,5,2.814,2.815,2.814,2.815,18
20150901|2015-08-04 21:30,5,2.815,2.816,2.812,2.813,66
20150901|2015-08-04 22:00,5,2.813,2.815,2.812,2.815,74
20150901|2015-08-04 22:30,5,2.815,2.815,2.812,2.813,42
20150901|2015-08-04 23:00,5,2.812,2.814,2.812,2.812,15
20150901|2015-08-04 23:30,5,2.812,2.814,2.812,2.812,49
20150901|2015-08-05 00:00,5,2.813,2.813,2.812,2.812,28
20150901|2015-08-05 00:30,5,2.812,2.813,2.811,2.811,86
20150901|2015-08-05 01:00,5,2.811,2.813,2.811,2.812,57
20150901|2015-08-05 01:30,5,2.812,2.815,2.811,2.814,42
20150901|2015-08-05 02:00,5,2.812,2.816,2.811,2.814,233
20150901|2015-08-05 02:30,5,2.813,2.824,2.813,2.819,232
20150901|2015-08-05 03:00,5,2.819,2.827,2.819,2.825,181
20150901|2015-08-05 03:30,5,2.825,2.827,2.82,2.82,166
20150901|2015-08-05 04:00,5,2.82,2.822,2.817,2.82,151
20150901|2015-08-05 04:30,5,2.82,2.826,2.818,2.824,143
20150901|2015-08-05 05:00,5,2.825,2.827,2.813,2.817,461
20150901|2015-08-05 05:30,5,2.818,2.823,2.812,2.815,370
20150901|2015-08-05 06:00,5,2.815,2.826,2.813,2.825,726
20150901|2015-08-05 06:30,5,2.823,2.843,2.82,2.842,2115
20150901|2015-08-05 07:00,5,2.84,2.845,2.834,2.839,3995
20150901|2015-08-05 07:30,5,2.838,2.842,2.826,2.842,4722
20150901|2015-08-05 08:00,5,2.842,2.863,2.841,2.851,20410
20150901|2015-08-05 08:30,5,2.85,2.855,2.841,2.848,8345
20150901|2015-08-05 09:00,5,2.848,2.851,2.837,2.839,4729
20150901|2015-08-05 09:30,5,2.839,2.842,2.833,2.836,3503
20150901|2015-08-05 10:00,5,2.837,2.845,2.834,2.84,2889
20150901|2015-08-05 10:30,5,2.84,2.843,2.815,2.82,7065
20150901|2015-08-05 11:00,5,2.819,2.84,2.818,2.83,6041
20150901|2015-08-05 11:30,5,2.83,2.831,2.821,2.826,2895
20150901|2015-08-05 12:00,5,2.826,2.832,2.818,2.818,3165
20150901|2015-08-05 12:30,5,2.818,2.822,2.802,2.806,8163
20150901|2015-08-05 13:00,5,2.807,2.807,2.794,2.797,9806
20150901|2015-08-05 13:30,5,2.797,2.798,2.783,2.79,3133
20150901|2015-08-05 14:00,5,2.789,2.791,2.785,2.786,714
20150901|2015-08-05 14:30,5,2.786,2.787,2.783,2.784,901
20150901|2015-08-05 15:00,5,2.783,2.785,2.781,2.781,423
20150901|2015-08-05 15:30,5,2.782,2.784,2.78,2.782,377
20150901|2015-08-05 16:00,5,2.783,2.785,2.782,2.783,95
20150901|2015-08-05 17:00,6,2.782,2.784,2.779,2.781,81
20150901|2015-08-05 17:30,6,2.781,2.782,2.78,2.782,33
20150901|2015-08-05 18:00,6,2.781,2.788,2.781,2.785,87
20150901|2015-08-05 18:30,6,2.784,2.785,2.783,2.785,19
20150901|2015-08-05 19:00,6,2.785,2.785,2.783,2.785,10
20150901|2015-08-05 19:30,6,2.785,2.786,2.784,2.784,19
20150901|2015-08-05 20:00,6,2.783,2.783,2.78,2.781,58
20150901|2015-08-05 20:30,6,2.781,2.784,2.78,2.78,83
20150901|2015-08-05 21:00,6,2.781,2.781,2.78,2.78,29
20150901|2015-08-05 21:30,6,2.781,2.781,2.772,2.773,306
20150901|2015-08-05 22:00,6,2.772,2.775,2.771,2.771,172
20150901|2015-08-05 22:30,6,2.771,2.773,2.767,2.767,175
20150901|2015-08-05 23:00,6,2.768,2.769,2.765,2.768,152
20150901|2015-08-05 23:30,6,2.769,2.775,2.767,2.771,181
20150901|2015-08-06 00:00,6,2.772,2.772,2.765,2.765,135
20150901|2015-08-06 00:30,6,2.765,2.766,2.765,2.765,126
20150901|2015-08-06 01:00,6,2.765,2.766,2.762,2.763,152
20150901|2015-08-06 01:30,6,2.763,2.765,2.762,2.764,263
20150901|2015-08-06 02:00,6,2.763,2.765,2.761,2.763,251
20150901|2015-08-06 02:30,6,2.763,2.764,2.759,2.763,172
20150901|2015-08-06 03:00,6,2.764,2.768,2.762,2.766,303
20150901|2015-08-06 03:30,6,2.765,2.77,2.764,2.767,246
20150901|2015-08-06 04:00,6,2.767,2.77,2.763,2.763,248
20150901|2015-08-06 04:30,6,2.762,2.768,2.76,2.764,149
20150901|2015-08-06 05:00,6,2.765,2.772,2.761,2.771,516
20150901|2015-08-06 05:30,6,2.771,2.771,2.763,2.763,267
20150901|2015-08-06 06:00,6,2.763,2.773,2.758,2.772,1153
20150901|2015-08-06 06:30,6,2.773,2.776,2.752,2.753,1765
20150901|2015-08-06 07:00,6,2.753,2.764,2.744,2.753,2975
20150901|2015-08-06 07:30,6,2.755,2.764,2.751,2.757,2756
20150901|2015-08-06 08:00,6,2.758,2.762,2.726,2.734,16444
20150901|2015-08-06 08:30,6,2.735,2.743,2.733,2.738,6129
20150901|2015-08-06 09:00,6,2.737,2.744,2.734,2.735,7123
20150901|2015-08-06 09:30,6,2.735,2.828,2.735,2.824,42514
20150901|2015-08-06 10:00,6,2.823,2.829,2.802,2.803,9767
20150901|2015-08-06 10:30,6,2.802,2.823,2.802,2.823,4307
20150901|2015-08-06 11:00,6,2.823,2.838,2.812,2.831,8245
20150901|2015-08-06 11:30,6,2.831,2.832,2.815,2.819,4723
20150901|2015-08-06 12:00,6,2.819,2.83,2.818,2.823,2743
20150901|2015-08-06 12:30,6,2.823,2.825,2.804,2.821,6024
20150901|2015-08-06 13:00,6,2.821,2.822,2.804,2.813,6536
20150901|2015-08-06 13:30,6,2.813,2.816,2.812,2.813,1653
20150901|2015-08-06 14:00,6,2.814,2.817,2.812,2.813,1017
20150901|2015-08-06 14:30,6,2.814,2.814,2.803,2.805,925
20150901|2015-08-06 15:00,6,2.805,2.811,2.804,2.809,484
20150901|2015-08-06 15:30,6,2.809,2.81,2.805,2.806,399
20150901|2015-08-06 16:00,6,2.806,2.807,2.804,2.806,181
20150901|2015-08-06 17:00,7,2.805,2.824,2.802,2.82,1041
20150901|2015-08-06 17:30,7,2.82,2.82,2.818,2.819,359
20150901|2015-08-06 18:00,7,2.82,2.82,2.815,2.816,123
20150901|2015-08-06 18:30,7,2.816,2.816,2.81,2.81,330
20150901|2015-08-06 19:00,7,2.81,2.819,2.81,2.813,126
20150901|2015-08-06 19:30,7,2.814,2.816,2.809,2.812,63
20150901|2015-08-06 20:00,7,2.812,2.812,2.811,2.811,16
20150901|2015-08-06 20:30,7,2.811,2.811,2.811,2.811,4
20150901|2015-08-06 21:00,7,2.812,2.82,2.812,2.818,131
20150901|2015-08-06 21:30,7,2.817,2.819,2.814,2.815,72
20150901|2015-08-06 22:00,7,2.815,2.818,2.815,2.818,42
20150901|2015-08-06 22:30,7,2.817,2.817,2.815,2.816,17
20150901|2015-08-06 23:00,7,2.816,2.816,2.816,2.816,3
20150901|2015-08-06 23:30,7,2.817,2.822,2.817,2.82,108
20150901|2015-08-07 00:00,7,2.821,2.821,2.817,2.817,7
20150901|2015-08-07 00:30,7,2.819,2.822,2.817,2.818,29
20150901|2015-08-07 01:00,7,2.818,2.819,2.815,2.816,51
20150901|2015-08-07 01:30,7,2.816,2.819,2.815,2.816,80
20150901|2015-08-07 02:00,7,2.818,2.818,2.813,2.814,112
20150901|2015-08-07 02:30,7,2.814,2.816,2.814,2.814,57
20150901|2015-08-07 03:00,7,2.814,2.815,2.811,2.811,101
20150901|2015-08-07 03:30,7,2.81,2.812,2.808,2.812,132
20150901|2015-08-07 04:00,7,2.811,2.813,2.81,2.811,41
20150901|2015-08-07 04:30,7,2.812,2.817,2.812,2.815,60
20150901|2015-08-07 05:00,7,2.815,2.817,2.803,2.808,507
20150901|2015-08-07 05:30,7,2.807,2.818,2.804,2.815,284
20150901|2015-08-07 06:00,7,2.816,2.817,2.8,2.803,775
20150901|2015-08-07 06:30,7,2.802,2.806,2.791,2.792,1520
20150901|2015-08-07 07:00,7,2.792,2.801,2.783,2.801,2803
20150901|2015-08-07 07:30,7,2.801,2.804,2.787,2.795,3549
20150901|2015-08-07 08:00,7,2.796,2.81,2.792,2.798,6092
20150901|2015-08-07 08:30,7,2.798,2.822,2.794,2.804,6140
20150901|2015-08-07 09:00,7,2.804,2.805,2.79,2.79,5631
20150901|2015-08-07 09:30,7,2.79,2.797,2.783,2.783,3419
20150901|2015-08-07 10:00,7,2.784,2.784,2.765,2.775,10657
20150901|2015-08-07 10:30,7,2.775,2.777,2.77,2.776,2784
20150901|2015-08-07 11:00,7,2.776,2.776,2.761,2.765,4262
20150901|2015-08-07 11:30,7,2.766,2.785,2.765,2.779,5708
20150901|2015-08-07 12:00,7,2.779,2.817,2.779,2.794,13718
20150901|2015-08-07 12:30,7,2.794,2.807,2.794,2.801,3471
20150901|2015-08-07 13:00,7,2.801,2.808,2.794,2.801,5627
20150901|2015-08-07 13:30,7,2.801,2.805,2.8,2.801,1850
20150901|2015-08-07 14:00,7,2.801,2.804,2.799,2.803,580
20150901|2015-08-07 14:30,7,2.803,2.803,2.797,2.798,634
20150901|2015-08-07 15:00,7,2.798,2.8,2.794,2.798,319
20150901|2015-08-07 15:30,7,2.799,2.799,2.784,2.788,518
20150901|2015-08-07 16:00,7,2.787,2.787,2.784,2.787,37
20150901|2015-08-09 17:00,10,2.835,2.847,2.831,2.834,867
20150901|2015-08-09 17:30,10,2.834,2.839,2.832,2.833,269
20150901|2015-08-09 18:00,10,2.832,2.835,2.832,2.833,51
20150901|2015-08-09 18:30,10,2.834,2.838,2.833,2.836,128
20150901|2015-08-09 19:00,10,2.837,2.842,2.835,2.84,293
20150901|2015-08-09 19:30,10,2.84,2.84,2.839,2.839,112
20150901|2015-08-09 20:00,10,2.84,2.842,2.839,2.84,69
20150901|2015-08-09 20:30,10,2.841,2.841,2.84,2.841,20
20150901|2015-08-09 21:00,10,2.84,2.841,2.84,2.84,43
20150901|2015-08-09 21:30,10,2.841,2.841,2.837,2.838,38
20150901|2015-08-09 22:00,10,2.839,2.841,2.839,2.841,8
20150901|2015-08-09 22:30,10,2.84,2.842,2.838,2.84,31
20150901|2015-08-09 23:00,10,2.84,2.84,2.838,2.84,15
20150901|2015-08-09 23:30,10,2.838,2.84,2.838,2.839,145
20150901|2015-08-10 00:00,10,2.838,2.84,2.838,2.839,50
20150901|2015-08-10 00:30,10,2.838,2.84,2.838,2.84,44
20150901|2015-08-10 01:00,10,2.84,2.84,2.834,2.834,162
20150901|2015-08-10 01:30,10,2.835,2.836,2.832,2.833,137
20150901|2015-08-10 02:00,10,2.833,2.836,2.832,2.835,125
20150901|2015-08-10 02:30,10,2.836,2.836,2.83,2.831,165
20150901|2015-08-10 03:00,10,2.831,2.838,2.828,2.835,259
20150901|2015-08-10 03:30,10,2.835,2.836,2.83,2.83,176
20150901|2015-08-10 04:00,10,2.83,2.836,2.826,2.832,470
20150901|2015-08-10 04:30,10,2.832,2.836,2.828,2.829,465
20150901|2015-08-10 05:00,10,2.83,2.845,2.83,2.844,1130
20150901|2015-08-10 05:30,10,2.843,2.843,2.832,2.835,435
20150901|2015-08-10 06:00,10,2.836,2.847,2.829,2.837,995
20150901|2015-08-10 06:30,10,2.837,2.844,2.834,2.842,776
20150901|2015-08-10 07:00,10,2.842,2.852,2.836,2.845,2597
20150901|2015-08-10 07:30,10,2.846,2.849,2.834,2.849,2335
20150901|2015-08-10 08:00,10,2.847,2.852,2.836,2.842,6622
20150901|2015-08-10 08:30,10,2.842,2.844,2.818,2.822,9578
20150901|2015-08-10 09:00,10,2.823,2.835,2.822,2.831,2822
20150901|2015-08-10 09:30,10,2.832,2.838,2.826,2.832,3275
20150901|2015-08-10 10:00,10,2.833,2.834,2.822,2.83,3863
20150901|2015-08-10 10:30,10,2.831,2.838,2.826,2.837,4220
20150901|2015-08-10 11:00,10,2.836,2.838,2.83,2.837,2302
20150901|2015-08-10 11:30,10,2.837,2.842,2.835,2.839,2063
20150901|2015-08-10 12:00,10,2.84,2.842,2.834,2.838,2317
20150901|2015-08-10 12:30,10,2.838,2.85,2.837,2.847,5031
20150901|2015-08-10 13:00,10,2.848,2.848,2.836,2.842,8235
20150901|2015-08-10 13:30,10,2.841,2.845,2.84,2.84,1890
20150901|2015-08-10 14:00,10,2.84,2.842,2.836,2.838,715
20150901|2015-08-10 14:30,10,2.838,2.843,2.837,2.838,625
20150901|2015-08-10 15:00,10,2.839,2.843,2.838,2.842,236
20150901|2015-08-10 15:30,10,2.842,2.845,2.838,2.838,325
20150901|2015-08-10 16:00,10,2.838,2.842,2.836,2.837,117
20150901|2015-08-10 17:00,11,2.835,2.838,2.834,2.834,51
20150901|2015-08-10 17:30,11,2.834,2.834,2.832,2.832,38
20150901|2015-08-10 18:00,11,2.832,2.833,2.821,2.823,215
20150901|2015-08-10 18:30,11,2.823,2.83,2.821,2.829,179
20150901|2015-08-10 19:00,11,2.829,2.829,2.826,2.828,56
20150901|2015-08-10 19:30,11,2.828,2.829,2.828,2.829,10
20150901|2015-08-10 20:00,11,2.83,2.831,2.83,2.83,43
20150901|2015-08-10 20:30,11,2.831,2.831,2.83,2.83,26
20150901|2015-08-10 21:00,11,2.83,2.831,2.83,2.831,34
20150901|2015-08-10 21:30,11,2.831,2.831,2.828,2.828,34
20150901|2015-08-10 22:00,11,2.829,2.832,2.828,2.831,34
20150901|2015-08-10 23:00,11,2.83,2.832,2.83,2.832,18
20150901|2015-08-10 23:30,11,2.832,2.832,2.827,2.827,57
20150901|2015-08-11 00:00,11,2.826,2.827,2.825,2.826,44
20150901|2015-08-11 00:30,11,2.827,2.827,2.821,2.821,183
20150901|2015-08-11 01:00,11,2.822,2.831,2.821,2.828,186
20150901|2015-08-11 01:30,11,2.828,2.84,2.828,2.839,255
20150901|2015-08-11 02:00,11,2.84,2.841,2.825,2.828,285
20150901|2015-08-11 02:30,11,2.829,2.834,2.825,2.827,153
20150901|2015-08-11 03:00,11,2.827,2.841,2.826,2.836,245
20150901|2015-08-11 03:30,11,2.836,2.836,2.821,2.824,444
20150901|2015-08-11 04:00,11,2.824,2.825,2.812,2.817,674
20150901|2015-08-11 04:30,11,2.816,2.817,2.803,2.806,581
20150901|2015-08-11 05:00,11,2.805,2.814,2.803,2.812,752
20150901|2015-08-11 05:30,11,2.812,2.817,2.807,2.808,790
20150901|2015-08-11 06:00,11,2.807,2.816,2.806,2.812,718
20150901|2015-08-11 06:30,11,2.812,2.822,2.812,2.82,1199
20150901|2015-08-11 07:00,11,2.82,2.829,2.809,2.818,3741
20150901|2015-08-11 07:30,11,2.818,2.821,2.805,2.814,3897
20150901|2015-08-11 08:00,11,2.815,2.837,2.815,2.832,6643
20150901|2015-08-11 08:30,11,2.831,2.838,2.817,2.818,3463
20150901|2015-08-11 09:00,11,2.819,2.82,2.81,2.813,4161
20150901|2015-08-11 09:30,11,2.812,2.812,2.796,2.807,9290
20150901|2015-08-11 10:00,11,2.806,2.815,2.804,2.81,2499
20150901|2015-08-11 10:30,11,2.809,2.812,2.805,2.807,1239
20150901|2015-08-11 11:00,11,2.806,2.813,2.8,2.811,3028
20150901|2015-08-11 11:30,11,2.811,2.825,2.808,2.824,3210
20150901|2015-08-11 12:00,11,2.823,2.825,2.812,2.822,3556
20150901|2015-08-11 12:30,11,2.822,2.844,2.819,2.837,6452
20150901|2015-08-11 13:00,11,2.838,2.848,2.827,2.846,8999
20150901|2015-08-11 13:30,11,2.847,2.851,2.844,2.844,2562
20150901|2015-08-11 14:00,11,2.845,2.855,2.844,2.852,1577
20150901|2015-08-11 14:30,11,2.852,2.853,2.847,2.848,696
20150901|2015-08-11 15:00,11,2.848,2.849,2.845,2.847,296
20150901|2015-08-11 15:30,11,2.847,2.861,2.847,2.856,1014
20150901|2015-08-11 16:00,11,2.855,2.861,2.853,2.856,197
20150901|2015-08-11 17:00,12,2.858,2.858,2.853,2.853,71
20150901|2015-08-11 17:30,12,2.853,2.854,2.852,2.854,44
20150901|2015-08-11 18:00,12,2.853,2.857,2.853,2.853,40
20150901|2015-08-11 18:30,12,2.853,2.855,2.853,2.854,13
20150901|2015-08-11 19:00,12,2.853,2.856,2.853,2.855,17
20150901|2015-08-11 19:30,12,2.855,2.868,2.855,2.864,321
20150901|2015-08-11 20:00,12,2.862,2.868,2.858,2.868,253
20150901|2015-08-11 20:30,12,2.865,2.865,2.863,2.864,47
20150901|2015-08-11 21:00,12,2.863,2.863,2.857,2.858,46
20150901|2015-08-11 21:30,12,2.858,2.859,2.856,2.856,31
20150901|2015-08-11 22:00,12,2.858,2.859,2.856,2.856,17
20150901|2015-08-11 22:30,12,2.857,2.864,2.856,2.863,82
20150901|2015-08-11 23:00,12,2.861,2.861,2.857,2.858,36
20150901|2015-08-11 23:30,12,2.857,2.858,2.853,2.854,163
20150901|2015-08-12 00:00,12,2.853,2.856,2.853,2.855,32
20150901|2015-08-12 00:30,12,2.855,2.856,2.855,2.856,43
20150901|2015-08-12 01:00,12,2.856,2.862,2.856,2.862,103
20150901|2015-08-12 01:30,12,2.862,2.862,2.856,2.856,62
20150901|2015-08-12 02:00,12,2.857,2.858,2.853,2.857,184
20150901|2015-08-12 02:30,12,2.857,2.861,2.856,2.857,103
20150901|2015-08-12 03:00,12,2.857,2.865,2.857,2.863,221
20150901|2015-08-12 03:30,12,2.863,2.867,2.858,2.862,172
20150901|2015-08-12 04:00,12,2.865,2.87,2.863,2.869,653
20150901|2015-08-12 04:30,12,2.868,2.874,2.868,2.871,566
20150901|2015-08-12 05:00,12,2.872,2.874,2.867,2.871,529
20150901|2015-08-12 05:30,12,2.872,2.879,2.861,2.863,746
20150901|2015-08-12 06:00,12,2.863,2.876,2.857,2.876,1181
20150901|2015-08-12 06:30,12,2.876,2.882,2.874,2.876,1338
20150901|2015-08-12 07:00,12,2.875,2.878,2.866,2.876,2120
20150901|2015-08-12 07:30,12,2.875,2.878,2.869,2.874,2204
20150901|2015-08-12 08:00,12,2.873,2.898,2.872,2.89,16926
20150901|2015-08-12 08:30,12,2.889,2.9,2.887,2.892,8410
20150901|2015-08-12 09:00,12,2.893,2.899,2.889,2.896,7079
20150901|2015-08-12 09:30,12,2.897,2.902,2.888,2.895,7824
20150901|2015-08-12 10:00,12,2.896,2.902,2.892,2.901,4752
20150901|2015-08-12 10:30,12,2.902,2.914,2.9,2.913,8424
20150901|2015-08-12 11:00,12,2.913,2.916,2.902,2.912,6446
20150901|2015-08-12 11:30,12,2.912,2.918,2.907,2.917,5181
20150901|2015-08-12 12:00,12,2.918,2.927,2.913,2.92,9353
20150901|2015-08-12 12:30,12,2.92,2.923,2.909,2.917,6064
20150901|2015-08-12 13:00,12,2.917,2.933,2.911,2.931,16819
20150901|2015-08-12 13:30,12,2.931,2.934,2.928,2.929,4032
20150901|2015-08-12 14:00,12,2.928,2.93,2.924,2.926,1429
20150901|2015-08-12 14:30,12,2.926,2.927,2.913,2.921,1919
20150901|2015-08-12 15:00,12,2.921,2.926,2.918,2.922,646
20150901|2015-08-12 15:30,12,2.922,2.926,2.922,2.926,413
20150901|2015-08-12 16:00,12,2.925,2.925,2.921,2.922,227
20150901|2015-08-12 17:00,13,2.921,2.926,2.919,2.922,234
20150901|2015-08-12 17:30,13,2.92,2.926,2.92,2.926,44
20150901|2015-08-12 18:00,13,2.926,2.931,2.921,2.924,240
20150901|2015-08-12 18:30,13,2.924,2.924,2.92,2.924,64
20150901|2015-08-12 19:00,13,2.924,2.925,2.921,2.924,27
20150901|2015-08-12 19:30,13,2.923,2.924,2.921,2.924,33
20150901|2015-08-12 20:00,13,2.922,2.925,2.922,2.925,9
20150901|2015-08-12 20:30,13,2.925,2.925,2.923,2.923,13
20150901|2015-08-12 21:00,13,2.924,2.925,2.922,2.922,36
20150901|2015-08-12 21:30,13,2.923,2.924,2.92,2.922,85
20150901|2015-08-12 22:00,13,2.924,2.924,2.922,2.923,9
20150901|2015-08-12 22:30,13,2.922,2.924,2.922,2.924,16
20150901|2015-08-12 23:00,13,2.922,2.924,2.922,2.924,23
20150901|2015-08-12 23:30,13,2.924,2.924,2.92,2.922,75
20150901|2015-08-13 00:00,13,2.923,2.927,2.923,2.927,44
20150901|2015-08-13 00:30,13,2.927,2.927,2.922,2.923,71
20150901|2015-08-13 01:00,13,2.923,2.924,2.92,2.921,98
20150901|2015-08-13 01:30,13,2.922,2.922,2.917,2.917,129
20150901|2015-08-13 02:00,13,2.917,2.917,2.911,2.915,371
20150901|2015-08-13 02:30,13,2.915,2.919,2.912,2.914,154
20150901|2015-08-13 03:00,13,2.914,2.918,2.909,2.909,257
20150901|2015-08-13 03:30,13,2.908,2.917,2.906,2.911,196
20150901|2015-08-13 04:00,13,2.911,2.914,2.908,2.91,169
20150901|2015-08-13 04:30,13,2.909,2.916,2.909,2.912,132
20150901|2015-08-13 05:00,13,2.912,2.912,2.906,2.908,394
20150901|2015-08-13 05:30,13,2.907,2.909,2.9,2.905,536
20150901|2015-08-13 06:00,13,2.905,2.908,2.892,2.9,962
20150901|2015-08-13 06:30,13,2.899,2.908,2.896,2.905,925
20150901|2015-08-13 07:00,13,2.905,2.914,2.903,2.91,1483
20150901|2015-08-13 07:30,13,2.909,2.917,2.905,2.915,2260
20150901|2015-08-13 08:00,13,2.916,2.923,2.911,2.92,5989
20150901|2015-08-13 08:30,13,2.919,2.925,2.914,2.918,3299
20150901|2015-08-13 09:00,13,2.917,2.924,2.909,2.911,5130
20150901|2015-08-13 09:30,13,2.909,2.909,2.833,2.845,35064
20150901|2015-08-13 10:00,13,2.844,2.848,2.836,2.839,8449
20150901|2015-08-13 10:30,13,2.838,2.842,2.812,2.817,16255
20150901|2015-08-13 11:00,13,2.817,2.826,2.807,2.811,10610
20150901|2015-08-13 11:30,13,2.811,2.817,2.806,2.81,4687
20150901|2015-08-13 12:00,13,2.809,2.811,2.798,2.805,7743
20150901|2015-08-13 12:30,13,2.806,2.808,2.795,2.803,6905
20150901|2015-08-13 13:00,13,2.804,2.804,2.784,2.787,14727
20150901|2015-08-13 13:30,13,2.788,2.8,2.787,2.796,5075
20150901|2015-08-13 14:00,13,2.796,2.802,2.793,2.801,1646
20150901|2015-08-13 14:30,13,2.8,2.806,2.8,2.806,1565
20150901|2015-08-13 15:00,13,2.805,2.806,2.796,2.804,649
20150901|2015-08-13 15:30,13,2.803,2.81,2.803,2.806,399
20150901|2015-08-13 16:00,13,2.805,2.808,2.805,2.807,113
20150901|2015-08-13 17:00,14,2.809,2.811,2.803,2.809,223
20150901|2015-08-13 17:30,14,2.808,2.811,2.807,2.811,19
20150901|2015-08-13 18:00,14,2.809,2.81,2.807,2.808,62
20150901|2015-08-13 18:30,14,2.808,2.81,2.808,2.81,12
20150901|2015-08-13 19:00,14,2.808,2.811,2.807,2.811,38
20150901|2015-08-13 19:30,14,2.81,2.81,2.801,2.804,228
20150901|2015-08-13 20:00,14,2.803,2.806,2.803,2.806,40
20150901|2015-08-13 20:30,14,2.804,2.806,2.804,2.804,11
20150901|2015-08-13 21:00,14,2.804,2.806,2.803,2.804,45
20150901|2015-08-13 21:30,14,2.804,2.807,2.804,2.806,49
20150901|2015-08-13 22:00,14,2.805,2.808,2.805,2.808,10
20150901|2015-08-13 22:30,14,2.809,2.814,2.809,2.814,139
20150901|2015-08-13 23:00,14,2.815,2.815,2.811,2.811,37
20150901|2015-08-13 23:30,14,2.811,2.815,2.811,2.815,32
20150901|2015-08-14 00:00,14,2.815,2.816,2.813,2.815,88
20150901|2015-08-14 00:30,14,2.815,2.817,2.814,2.817,33
20150901|2015-08-14 01:00,14,2.817,2.82,2.813,2.818,255
20150901|2015-08-14 01:30,14,2.818,2.819,2.807,2.811,318
20150901|2015-08-14 02:00,14,2.81,2.817,2.809,2.815,292
20150901|2015-08-14 02:30,14,2.815,2.817,2.811,2.812,103
20150901|2015-08-14 03:00,14,2.812,2.814,2.809,2.811,109
20150901|2015-08-14 03:30,14,2.811,2.815,2.808,2.811,217
20150901|2015-08-14 04:00,14,2.811,2.814,2.81,2.812,127
20150901|2015-08-14 04:30,14,2.811,2.811,2.807,2.808,77
20150901|2015-08-14 05:00,14,2.809,2.815,2.808,2.813,213
20150901|2015-08-14 05:30,14,2.813,2.815,2.792,2.793,1037
20150901|2015-08-14 06:00,14,2.793,2.803,2.791,2.801,553
20150901|2015-08-14 06:30,14,2.801,2.808,2.798,2.808,777
20150901|2015-08-14 07:00,14,2.808,2.818,2.806,2.814,2243
20150901|2015-08-14 07:30,14,2.814,2.833,2.813,2.832,5422
20150901|2015-08-14 08:00,14,2.832,2.836,2.794,2.804,7729
20150901|2015-08-14 08:30,14,2.804,2.819,2.802,2.807,3873
20150901|2015-08-14 09:00,14,2.807,2.816,2.805,2.814,2319
20150901|2015-08-14 09:30,14,2.814,2.815,2.801,2.803,2170
20150901|2015-08-14 10:00,14,2.804,2.808,2.799,2.8,1887
20150901|2015-08-14 10:30,14,2.8,2.805,2.795,2.798,2360
20150901|2015-08-14 11:00,14,2.798,2.799,2.781,2.795,5203
20150901|2015-08-14 11:30,14,2.796,2.804,2.789,2.8,3727
20150901|2015-08-14 12:00,14,2.801,2.801,2.794,2.796,1751
20150901|2015-08-14 12:30,14,2.796,2.801,2.795,2.8,1084
20150901|2015-08-14 13:00,14,2.801,2.804,2.793,2.799,4987
20150901|2015-08-14 13:30,14,2.8,2.805,2.799,2.803,2445
20150901|2015-08-14 14:00,14,2.803,2.805,2.8,2.803,851
20150901|2015-08-14 14:30,14,2.802,2.808,2.801,2.807,784
20150901|2015-08-14 15:00,14,2.808,2.811,2.805,2.81,334
20150901|2015-08-14 15:30,14,2.809,2.81,2.805,2.807,127
20150901|2015-08-14 16:00,14,2.809,2.811,2.807,2.811,93
20150901|2015-08-16 17:00,17,2.774,2.775,2.765,2.77,878
20150901|2015-08-16 17:30,17,2.77,2.774,2.769,2.772,208
20150901|2015-08-16 18:00,17,2.771,2.774,2.771,2.773,42
20150901|2015-08-16 18:30,17,2.773,2.775,2.771,2.771,51
20150901|2015-08-16 19:00,17,2.771,2.775,2.771,2.774,123
20150901|2015-08-16 19:30,17,2.774,2.775,2.774,2.775,24
20150901|2015-08-16 20:00,17,2.775,2.776,2.774,2.776,20
20150901|2015-08-16 20:30,17,2.777,2.777,2.773,2.773,57
20150901|2015-08-16 21:00,17,2.775,2.775,2.773,2.775,22
20150901|2015-08-16 21:30,17,2.775,2.777,2.775,2.777,39
20150901|2015-08-16 22:00,17,2.776,2.776,2.776,2.776,5
20150901|2015-08-16 22:30,17,2.777,2.778,2.776,2.778,7
20150901|2015-08-16 23:00,17,2.778,2.779,2.775,2.778,13
20150901|2015-08-16 23:30,17,2.778,2.779,2.777,2.779,97
20150901|2015-08-17 00:00,17,2.777,2.779,2.777,2.778,121
20150901|2015-08-17 00:30,17,2.779,2.781,2.778,2.779,69
20150901|2015-08-17 01:00,17,2.779,2.781,2.777,2.781,77
20150901|2015-08-17 01:30,17,2.781,2.782,2.78,2.781,37
20150901|2015-08-17 02:00,17,2.781,2.787,2.781,2.786,156
20150901|2015-08-17 02:30,17,2.786,2.788,2.782,2.785,109
20150901|2015-08-17 03:00,17,2.786,2.786,2.778,2.78,231
20150901|2015-08-17 03:30,17,2.78,2.78,2.776,2.777,100
20150901|2015-08-17 04:00,17,2.778,2.782,2.775,2.778,263
20150901|2015-08-17 04:30,17,2.777,2.778,2.767,2.768,566
20150901|2015-08-17 05:00,17,2.768,2.784,2.766,2.768,619
20150901|2015-08-17 05:30,17,2.767,2.767,2.755,2.758,946
20150901|2015-08-17 06:00,17,2.757,2.765,2.756,2.757,1043
20150901|2015-08-17 06:30,17,2.756,2.76,2.756,2.759,503
20150901|2015-08-17 07:00,17,2.759,2.764,2.752,2.753,2095
20150901|2015-08-17 07:30,17,2.752,2.757,2.745,2.747,3338
20150901|2015-08-17 08:00,17,2.747,2.753,2.732,2.745,10050
20150901|2015-08-17 08:30,17,2.745,2.749,2.74,2.74,5296
20150901|2015-08-17 09:00,17,2.741,2.744,2.734,2.74,4486
20150901|2015-08-17 09:30,17,2.741,2.741,2.732,2.736,4252
20150901|2015-08-17 10:00,17,2.736,2.737,2.724,2.727,5410
20150901|2015-08-17 10:30,17,2.727,2.733,2.724,2.733,2747
20150901|2015-08-17 11:00,17,2.732,2.738,2.727,2.727,5027
20150901|2015-08-17 11:30,17,2.727,2.732,2.719,2.721,5133
20150901|2015-08-17 12:00,17,2.722,2.733,2.718,2.729,4216
20150901|2015-08-17 12:30,17,2.729,2.732,2.718,2.722,2751
20150901|2015-08-17 13:00,17,2.721,2.732,2.72,2.729,8241
20150901|2015-08-17 13:30,17,2.729,2.737,2.727,2.733,2659
20150901|2015-08-17 14:00,17,2.733,2.739,2.733,2.737,1508
20150901|2015-08-17 14:30,17,2.736,2.737,2.731,2.736,1302
20150901|2015-08-17 15:00,17,2.736,2.736,2.73,2.731,346
20150901|2015-08-17 15:30,17,2.731,2.731,2.729,2.73,133
20150901|2015-08-17 16:00,17,2.731,2.732,2.727,2.73,180
20150901|2015-08-17 17:00,18,2.73,2.733,2.728,2.73,107
20150901|2015-08-17 17:30,18,2.731,2.732,2.724,2.726,136
20150901|2015-08-17 18:00,18,2.725,2.727,2.724,2.727,125
20150901|2015-08-17 18:30,18,2.727,2.727,2.727,2.727,21
20150901|2015-08-17 19:00,18,2.726,2.727,2.726,2.727,17
20150901|2015-08-17 19:30,18,2.727,2.728,2.727,2.728,12
20150901|2015-08-17 20:00,18,2.727,2.728,2.725,2.726,15
20150901|2015-08-17 20:30,18,2.724,2.725,2.724,2.725,28
20150901|2015-08-17 21:00,18,2.725,2.727,2.725,2.727,15
20150901|2015-08-17 21:30,18,2.725,2.73,2.725,2.73,33
20150901|2015-08-17 22:00,18,2.728,2.728,2.727,2.728,10
20150901|2015-08-17 22:30,18,2.728,2.729,2.727,2.728,17
20150901|2015-08-17 23:00,18,2.729,2.729,2.728,2.728,4
20150901|2015-08-17 23:30,18,2.728,2.731,2.728,2.73,60
20150901|2015-08-18 00:00,18,2.729,2.73,2.729,2.73,4
20150901|2015-08-18 00:30,18,2.73,2.73,2.724,2.724,72
20150901|2015-08-18 01:00,18,2.724,2.725,2.723,2.723,170
20150901|2015-08-18 01:30,18,2.722,2.724,2.722,2.724,46
20150901|2015-08-18 02:00,18,2.725,2.727,2.723,2.723,111
20150901|2015-08-18 02:30,18,2.723,2.732,2.723,2.73,171
20150901|2015-08-18 03:00,18,2.729,2.73,2.725,2.727,126
20150901|2015-08-18 03:30,18,2.728,2.735,2.727,2.735,200
20150901|2015-08-18 04:00,18,2.734,2.735,2.722,2.723,385
20150901|2015-08-18 04:30,18,2.723,2.724,2.701,2.709,1918
20150901|2015-08-18 05:00,18,2.71,2.711,2.705,2.708,399
20150901|2015-08-18 05:30,18,2.709,2.711,2.705,2.707,629
20150901|2015-08-18 06:00,18,2.707,2.707,2.703,2.705,607
20150901|2015-08-18 06:30,18,2.706,2.714,2.704,2.711,794
20150901|2015-08-18 07:00,18,2.711,2.726,2.708,2.713,2535
20150901|2015-08-18 07:30,18,2.712,2.717,2.704,2.706,3189
20150901|2015-08-18 08:00,18,2.705,2.705,2.68,2.696,13490
20150901|2015-08-18 08:30,18,2.697,2.703,2.691,2.703,6301
20150901|2015-08-18 09:00,18,2.703,2.71,2.697,2.703,5417
20150901|2015-08-18 09:30,18,2.702,2.71,2.7,2.709,2730
20150901|2015-08-18 10:00,18,2.709,2.714,2.705,2.709,3017
20150901|2015-08-18 10:30,18,2.708,2.711,2.7,2.701,2161
20150901|2015-08-18 11:00,18,2.701,2.71,2.7,2.709,3166
20150901|2015-08-18 11:30,18,2.71,2.712,2.705,2.709,2670
20150901|2015-08-18 12:00,18,2.709,2.711,2.698,2.704,3112
20150901|2015-08-18 12:30,18,2.705,2.705,2.7,2.701,2250
20150901|2015-08-18 13:00,18,2.7,2.705,2.695,2.705,4418
20150901|2015-08-18 13:30,18,2.705,2.718,2.704,2.716,3267
20150901|2015-08-18 14:00,18,2.716,2.721,2.716,2.719,1246
20150901|2015-08-18 14:30,18,2.719,2.724,2.716,2.716,1217
20150901|2015-08-18 15:00,18,2.716,2.722,2.716,2.722,408
20150901|2015-08-18 15:30,18,2.721,2.722,2.714,2.714,290
20150901|2015-08-18 16:00,18,2.715,2.717,2.714,2.716,47
20150901|2015-08-18 17:00,19,2.715,2.719,2.71,2.713,129
20150901|2015-08-18 17:30,19,2.713,2.713,2.711,2.711,40
20150901|2015-08-18 18:00,19,2.712,2.712,2.705,2.71,209
20150901|2015-08-18 18:30,19,2.711,2.716,2.709,2.713,170
20150901|2015-08-18 19:00,19,2.713,2.714,2.712,2.713,31
20150901|2015-08-18 19:30,19,2.712,2.713,2.711,2.711,39
20150901|2015-08-18 20:00,19,2.71,2.713,2.709,2.712,41
20150901|2015-08-18 20:30,19,2.711,2.711,2.708,2.709,29
20150901|2015-08-18 21:00,19,2.709,2.71,2.708,2.71,15
20150901|2015-08-18 21:30,19,2.71,2.71,2.709,2.709,34
20150901|2015-08-18 22:00,19,2.709,2.713,2.709,2.71,302
20150901|2015-08-18 22:30,19,2.709,2.709,2.704,2.706,156
20150901|2015-08-18 23:00,19,2.704,2.706,2.704,2.706,11
20150901|2015-08-18 23:30,19,2.706,2.707,2.702,2.707,76
20150901|2015-08-19 00:00,19,2.706,2.706,2.699,2.701,440
20150901|2015-08-19 00:30,19,2.7,2.702,2.699,2.701,91
20150901|2015-08-19 01:00,19,2.701,2.705,2.701,2.704,79
20150901|2015-08-19 01:30,19,2.704,2.706,2.704,2.706,77
20150901|2015-08-19 02:00,19,2.705,2.711,2.705,2.71,280
20150901|2015-08-19 02:30,19,2.711,2.716,2.711,2.716,207
20150901|2015-08-19 03:00,19,2.716,2.716,2.706,2.709,195
20150901|2015-08-19 03:30,19,2.709,2.714,2.706,2.712,117
20150901|2015-08-19 04:00,19,2.711,2.714,2.711,2.713,132
20150901|2015-08-19 04:30,19,2.714,2.72,2.714,2.715,228
20150901|2015-08-19 05:00,19,2.714,2.719,2.714,2.716,185
20150901|2015-08-19 05:30,19,2.716,2.717,2.7,2.71,830
20150901|2015-08-19 06:00,19,2.71,2.724,2.709,2.72,389
20150901|2015-08-19 06:30,19,2.72,2.734,2.717,2.728,1337
20150901|2015-08-19 07:00,19,2.728,2.734,2.721,2.734,1859
20150901|2015-08-19 07:30,19,2.734,2.739,2.727,2.729,1734
20150901|2015-08-19 08:00,19,2.728,2.736,2.709,2.719,6339
20150901|2015-08-19 08:30,19,2.72,2.728,2.712,2.716,3517
20150901|2015-08-19 09:00,19,2.716,2.718,2.704,2.713,3726
20150901|2015-08-19 09:30,19,2.712,2.717,2.707,2.713,2459
20150901|2015-08-19 10:00,19,2.713,2.724,2.713,2.719,2835
20150901|2015-08-19 10:30,19,2.718,2.721,2.706,2.706,2699
20150901|2015-08-19 11:00,19,2.706,2.708,2.695,2.702,4948
20150901|2015-08-19 11:30,19,2.702,2.702,2.694,2.699,3144
20150901|2015-08-19 12:00,19,2.7,2.711,2.7,2.708,2865
20150901|2015-08-19 12:30,19,2.708,2.72,2.708,2.714,3571
20150901|2015-08-19 13:00,19,2.712,2.719,2.71,2.715,5739
20150901|2015-08-19 13:30,19,2.715,2.716,2.71,2.712,1459
20150901|2015-08-19 14:00,19,2.712,2.713,2.709,2.709,655
20150901|2015-08-19 14:30,19,2.709,2.715,2.708,2.71,673
20150901|2015-08-19 15:00,19,2.709,2.711,2.708,2.708,189
20150901|2015-08-19 15:30,19,2.707,2.711,2.705,2.706,346
20150901|2015-08-19 16:00,19,2.708,2.71,2.707,2.707,43
20150901|2015-08-19 17:00,20,2.709,2.712,2.706,2.707,93
20150901|2015-08-19 17:30,20,2.707,2.708,2.705,2.707,28
20150901|2015-08-19 18:00,20,2.707,2.711,2.706,2.709,53
20150901|2015-08-19 18:30,20,2.711,2.713,2.709,2.709,73
20150901|2015-08-19 19:00,20,2.709,2.711,2.709,2.71,9
20150901|2015-08-19 19:30,20,2.71,2.711,2.71,2.711,4
20150901|2015-08-19 20:00,20,2.712,2.713,2.709,2.71,54
20150901|2015-08-19 20:30,20,2.711,2.713,2.711,2.713,4
20150901|2015-08-19 21:00,20,2.713,2.713,2.71,2.71,5
20150901|2015-08-19 21:30,20,2.71,2.712,2.706,2.706,40
20150901|2015-08-19 22:00,20,2.707,2.709,2.706,2.708,16
20150901|2015-08-19 22:30,20,2.708,2.708,2.706,2.706,22
20150901|2015-08-19 23:00,20,2.706,2.707,2.706,2.706,17
20150901|2015-08-19 23:30,20,2.708,2.708,2.706,2.706,17
20150901|2015-08-20 00:00,20,2.706,2.712,2.706,2.711,59
20150901|2015-08-20 00:30,20,2.71,2.713,2.708,2.713,31
20150901|2015-08-20 01:00,20,2.712,2.713,2.708,2.708,68
20150901|2015-08-20 01:30,20,2.709,2.71,2.708,2.71,31
20150901|2015-08-20 02:00,20,2.709,2.711,2.705,2.707,102
20150901|2015-08-20 02:30,20,2.708,2.709,2.705,2.705,79
20150901|2015-08-20 03:00,20,2.705,2.711,2.704,2.711,209
20150901|2015-08-20 03:30,20,2.71,2.71,2.696,2.699,602
20150901|2015-08-20 04:00,20,2.697,2.699,2.694,2.696,300
20150901|2015-08-20 04:30,20,2.696,2.699,2.694,2.697,172
20150901|2015-08-20 05:00,20,2.697,2.7,2.696,2.699,126
20150901|2015-08-20 05:30,20,2.699,2.714,2.699,2.712,572
20150901|2015-08-20 06:00,20,2.711,2.721,2.711,2.718,706
20150901|2015-08-20 06:30,20,2.718,2.723,2.715,2.717,649
20150901|2015-08-20 07:00,20,2.717,2.725,2.715,2.716,1502
20150901|2015-08-20 07:30,20,2.715,2.722,2.706,2.717,1634
20150901|2015-08-20 08:00,20,2.716,2.719,2.705,2.712,3006
20150901|2015-08-20 08:30,20,2.711,2.719,2.707,2.718,2872
20150901|2015-08-20 09:00,20,2.719,2.733,2.717,2.724,5770
20150901|2015-08-20 09:30,20,2.728,2.781,2.728,2.758,27864
20150901|2015-08-20 10:00,20,2.758,2.775,2.755,2.77,7309
20150901|2015-08-20 10:30,20,2.77,2.775,2.765,2.774,3954
20150901|2015-08-20 11:00,20,2.775,2.78,2.769,2.779,4936
20150901|2015-08-20 11:30,20,2.778,2.788,2.777,2.777,8137
20150901|2015-08-20 12:00,20,2.776,2.785,2.771,2.776,3491
20150901|2015-08-20 12:30,20,2.777,2.783,2.762,2.763,3535
20150901|2015-08-20 13:00,20,2.763,2.767,2.744,2.753,9877
20150901|2015-08-20 13:30,20,2.753,2.754,2.744,2.75,3005
20150901|2015-08-20 14:00,20,2.751,2.753,2.749,2.75,744
20150901|2015-08-20 14:30,20,2.751,2.755,2.748,2.753,851
20150901|2015-08-20 15:00,20,2.752,2.76,2.751,2.758,1004
20150901|2015-08-20 15:30,20,2.758,2.759,2.756,2.757,89
20150901|2015-08-20 16:00,20,2.756,2.758,2.756,2.756,88
20150901|2015-08-20 17:00,21,2.753,2.754,2.75,2.753,101
20150901|2015-08-20 17:30,21,2.753,2.759,2.753,2.759,99
20150901|2015-08-20 18:00,21,2.76,2.76,2.754,2.754,38
20150901|2015-08-20 18:30,21,2.756,2.756,2.753,2.754,38
20150901|2015-08-20 19:00,21,2.756,2.757,2.756,2.757,4
20150901|2015-08-20 19:30,21,2.757,2.757,2.757,2.757,1
20150901|2015-08-20 20:00,21,2.757,2.757,2.757,2.757,5
20150901|2015-08-20 20:30,21,2.754,2.755,2.753,2.754,11
20150901|2015-08-20 21:00,21,2.755,2.755,2.747,2.75,129
20150901|2015-08-20 21:30,21,2.749,2.749,2.738,2.743,269
20150901|2015-08-20 22:00,21,2.743,2.744,2.741,2.744,11
20150901|2015-08-20 22:30,21,2.744,2.746,2.742,2.743,68
20150901|2015-08-20 23:00,21,2.745,2.748,2.745,2.748,51
20150901|2015-08-20 23:30,21,2.749,2.753,2.749,2.753,21
20150901|2015-08-21 00:00,21,2.755,2.755,2.751,2.751,9
20150901|2015-08-21 00:30,21,2.75,2.75,2.732,2.742,334
20150901|2015-08-21 01:00,21,2.741,2.752,2.717,2.727,651
20150901|2015-08-21 01:30,21,2.726,2.728,2.726,2.728,51
20150901|2015-08-21 02:00,21,2.727,2.734,2.725,2.73,145
20150901|2015-08-21 02:30,21,2.732,2.732,2.722,2.723,111
20150901|2015-08-21 03:00,21,2.723,2.73,2.719,2.725,406
20150901|2015-08-21 03:30,21,2.725,2.743,2.725,2.734,335
20150901|2015-08-21 04:00,21,2.734,2.744,2.73,2.742,163
20150901|2015-08-21 04:30,21,2.743,2.748,2.736,2.746,245
20150901|2015-08-21 05:00,21,2.745,2.745,2.724,2.738,668
20150901|2015-08-21 05:30,21,2.739,2.74,2.724,2.738,465
20150901|2015-08-21 06:00,21,2.739,2.742,2.725,2.726,483
20150901|2015-08-21 06:30,21,2.726,2.731,2.715,2.716,696
20150901|2015-08-21 07:00,21,2.716,2.72,2.708,2.709,1986
20150901|2015-08-21 07:30,21,2.708,2.717,2.706,2.711,3953
20150901|2015-08-21 08:00,21,2.71,2.727,2.706,2.717,5218
20150901|2015-08-21 08:30,21,2.717,2.724,2.711,2.716,2715
20150901|2015-08-21 09:00,21,2.715,2.718,2.71,2.716,2880
20150901|2015-08-21 09:30,21,2.715,2.715,2.709,2.711,2136
20150901|2015-08-21 10:00,21,2.71,2.711,2.701,2.706,4730
20150901|2015-08-21 10:30,21,2.705,2.707,2.687,2.689,6394
20150901|2015-08-21 11:00,21,2.69,2.692,2.67,2.682,6676
20150901|2015-08-21 11:30,21,2.682,2.686,2.674,2.679,3337
20150901|2015-08-21 12:00,21,2.68,2.687,2.673,2.674,3261
20150901|2015-08-21 12:30,21,2.675,2.683,2.675,2.681,2088
20150901|2015-08-21 13:00,21,2.682,2.685,2.672,2.678,9844
20150901|2015-08-21 13:30,21,2.678,2.681,2.676,2.676,3538
20150901|2015-08-21 14:00,21,2.677,2.678,2.672,2.675,1532
20150901|2015-08-21 14:30,21,2.675,2.681,2.674,2.681,797
20150901|2015-08-21 15:00,21,2.681,2.682,2.678,2.68,296
20150901|2015-08-21 15:30,21,2.679,2.69,2.679,2.69,216
20150901|2015-08-21 16:00,21,2.688,2.69,2.686,2.687,94
20150901|2015-08-23 17:00,24,2.654,2.658,2.648,2.65,928
20150901|2015-08-23 17:30,24,2.65,2.652,2.648,2.65,81
20150901|2015-08-23 18:00,24,2.649,2.652,2.646,2.65,116
20150901|2015-08-23 18:30,24,2.652,2.658,2.651,2.653,103
20150901|2015-08-23 19:00,24,2.653,2.655,2.644,2.648,154
20150901|2015-08-23 19:30,24,2.646,2.65,2.644,2.647,111
20150901|2015-08-23 20:00,24,2.648,2.648,2.644,2.645,195
20150901|2015-08-23 20:30,24,2.644,2.646,2.644,2.644,187
20150901|2015-08-23 21:00,24,2.644,2.644,2.637,2.64,115
20150901|2015-08-23 21:30,24,2.642,2.646,2.64,2.642,46
20150901|2015-08-23 22:00,24,2.641,2.643,2.64,2.642,90
20150901|2015-08-23 22:30,24,2.642,2.643,2.638,2.64,177
20150901|2015-08-23 23:00,24,2.64,2.644,2.64,2.644,50
20150901|2015-08-23 23:30,24,2.643,2.644,2.64,2.64,68
20150901|2015-08-24 00:00,24,2.64,2.641,2.637,2.637,36
20150901|2015-08-24 00:30,24,2.638,2.64,2.635,2.64,161
20150901|2015-08-24 01:00,24,2.64,2.641,2.635,2.637,99
20150901|2015-08-24 01:30,24,2.638,2.638,2.635,2.635,73
20150901|2015-08-24 02:00,24,2.634,2.64,2.634,2.639,113
20150901|2015-08-24 02:30,24,2.638,2.64,2.634,2.635,185
20150901|2015-08-24 03:00,24,2.636,2.638,2.633,2.635,478
20150901|2015-08-24 03:30,24,2.635,2.638,2.635,2.638,142
20150901|2015-08-24 04:00,24,2.638,2.651,2.638,2.641,499
20150901|2015-08-24 04:30,24,2.64,2.645,2.637,2.643,202
20150901|2015-08-24 05:00,24,2.644,2.649,2.642,2.646,279
20150901|2015-08-24 05:30,24,2.646,2.646,2.636,2.64,226
20150901|2015-08-24 06:00,24,2.639,2.652,2.639,2.646,402
20150901|2015-08-24 06:30,24,2.646,2.647,2.636,2.64,789
20150901|2015-08-24 07:00,24,2.64,2.646,2.633,2.641,1451
20150901|2015-08-24 07:30,24,2.64,2.649,2.624,2.63,2921
20150901|2015-08-24 08:00,24,2.631,2.65,2.627,2.637,5365
20150901|2015-08-24 08:30,24,2.637,2.682,2.633,2.678,6068
20150901|2015-08-24 09:00,24,2.677,2.696,2.667,2.674,6062
20150901|2015-08-24 09:30,24,2.675,2.679,2.661,2.663,2838
20150901|2015-08-24 10:00,24,2.663,2.668,2.651,2.661,2569
20150901|2015-08-24 10:30,24,2.661,2.673,2.653,2.666,1890
20150901|2015-08-24 11:00,24,2.665,2.672,2.661,2.666,1926
20150901|2015-08-24 11:30,24,2.666,2.668,2.654,2.666,1994
20150901|2015-08-24 12:00,24,2.667,2.671,2.66,2.67,1536
20150901|2015-08-24 12:30,24,2.671,2.671,2.655,2.656,2589
20150901|2015-08-24 13:00,24,2.655,2.661,2.647,2.651,5854
20150901|2015-08-24 13:30,24,2.652,2.661,2.65,2.658,1548
20150901|2015-08-24 14:00,24,2.659,2.667,2.657,2.665,733
20150901|2015-08-24 14:30,24,2.666,2.669,2.663,2.669,460
20150901|2015-08-24 15:00,24,2.669,2.67,2.663,2.664,183
20150901|2015-08-24 15:30,24,2.663,2.665,2.66,2.664,225
20150901|2015-08-24 16:00,24,2.662,2.666,2.661,2.662,54
20150901|2015-08-24 17:00,25,2.671,2.671,2.663,2.663,29
20150901|2015-08-24 17:30,25,2.663,2.664,2.663,2.664,5
20150901|2015-08-24 18:00,25,2.663,2.663,2.659,2.66,5
20150901|2015-08-24 18:30,25,2.66,2.66,2.656,2.656,5
20150901|2015-08-24 19:00,25,2.657,2.659,2.655,2.657,43
20150901|2015-08-24 19:30,25,2.656,2.658,2.655,2.655,15
20150901|2015-08-24 20:00,25,2.656,2.659,2.656,2.659,7
20150901|2015-08-24 20:30,25,2.659,2.661,2.659,2.66,30
20150901|2015-08-24 21:00,25,2.655,2.661,2.655,2.661,4
20150901|2015-08-24 21:30,25,2.656,2.657,2.656,2.657,4
20150901|2015-08-24 22:00,25,2.658,2.661,2.658,2.658,5
20150901|2015-08-24 22:30,25,2.661,2.661,2.657,2.657,37
20150901|2015-08-24 23:00,25,2.66,2.66,2.66,2.66,1
20150901|2015-08-24 23:30,25,2.661,2.664,2.661,2.661,22
20150901|2015-08-25 00:00,25,2.661,2.663,2.654,2.662,117
20150901|2015-08-25 00:30,25,2.664,2.664,2.654,2.654,45
20150901|2015-08-25 01:00,25,2.656,2.659,2.653,2.654,27
20150901|2015-08-25 01:30,25,2.652,2.656,2.652,2.656,30
20150901|2015-08-25 02:00,25,2.658,2.663,2.655,2.661,36
20150901|2015-08-25 02:30,25,2.663,2.663,2.658,2.66,27
20150901|2015-08-25 03:00,25,2.659,2.667,2.656,2.666,172
20150901|2015-08-25 03:30,25,2.666,2.672,2.663,2.669,181
20150901|2015-08-25 04:00,25,2.669,2.671,2.668,2.669,84
20150901|2015-08-25 04:30,25,2.669,2.673,2.668,2.67,208
20150901|2015-08-25 05:00,25,2.67,2.681,2.664,2.678,419
20150901|2015-08-25 05:30,25,2.679,2.689,2.678,2.682,363
20150901|2015-08-25 06:00,25,2.682,2.691,2.677,2.68,452
20150901|2015-08-25 06:30,25,2.68,2.703,2.68,2.698,688
20150901|2015-08-25 07:00,25,2.698,2.699,2.687,2.698,635
20150901|2015-08-25 07:30,25,2.697,2.7,2.683,2.688,1558
20150901|2015-08-25 08:00,25,2.688,2.692,2.676,2.677,2143
20150901|2015-08-25 08:30,25,2.678,2.681,2.666,2.676,1858
20150901|2015-08-25 09:00,25,2.676,2.678,2.663,2.669,1921
20150901|2015-08-25 09:30,25,2.67,2.683,2.67,2.683,1496
20150901|2015-08-25 10:00,25,2.683,2.683,2.676,2.681,1147
20150901|2015-08-25 10:30,25,2.681,2.683,2.665,2.671,1648
20150901|2015-08-25 11:00,25,2.67,2.674,2.659,2.661,2193
20150901|2015-08-25 11:30,25,2.662,2.665,2.652,2.663,1671
20150901|2015-08-25 12:00,25,2.662,2.663,2.653,2.656,956
20150901|2015-08-25 12:30,25,2.656,2.662,2.652,2.655,1166
20150901|2015-08-25 13:00,25,2.655,2.689,2.653,2.686,5305
20150901|2015-08-25 13:30,25,2.687,2.695,2.684,2.694,1532
20150901|2015-08-25 14:00,25,2.693,2.694,2.691,2.693,266
20150901|2015-08-25 14:30,25,2.692,2.695,2.688,2.691,471
20150901|2015-08-25 15:00,25,2.692,2.694,2.688,2.688,253
20150901|2015-08-25 15:30,25,2.689,2.689,2.683,2.683,73
20150901|2015-08-25 16:00,25,2.684,2.689,2.684,2.688,63
20150901|2015-08-25 17:00,26,2.694,2.694,2.689,2.689,8
20150901|2015-08-25 17:30,26,2.689,2.69,2.689,2.689,12
20150901|2015-08-25 18:00,26,2.687,2.688,2.687,2.688,3
20150901|2015-08-25 18:30,26,2.688,2.689,2.688,2.689,3
20150901|2015-08-25 19:00,26,2.69,2.69,2.681,2.684,17
20150901|2015-08-25 19:30,26,2.68,2.68,2.676,2.676,16
20150901|2015-08-25 20:00,26,2.678,2.679,2.678,2.679,3
20150901|2015-08-25 20:30,26,2.678,2.678,2.675,2.677,11
20150901|2015-08-25 21:00,26,2.681,2.681,2.68,2.68,9
20150901|2015-08-25 21:30,26,2.68,2.68,2.675,2.676,25
20150901|2015-08-25 22:00,26,2.681,2.682,2.68,2.681,34
20150901|2015-08-25 22:30,26,2.681,2.683,2.68,2.682,30
20150901|2015-08-25 23:00,26,2.683,2.685,2.683,2.684,27
20150901|2015-08-25 23:30,26,2.681,2.683,2.68,2.681,59
20150901|2015-08-26 00:00,26,2.681,2.684,2.681,2.683,12
20150901|2015-08-26 00:30,26,2.681,2.681,2.677,2.68,24
20150901|2015-08-26 01:00,26,2.682,2.686,2.682,2.685,12
20150901|2015-08-26 01:30,26,2.684,2.686,2.684,2.684,12
20150901|2015-08-26 02:00,26,2.684,2.687,2.683,2.683,22
20150901|2015-08-26 02:30,26,2.686,2.686,2.686,2.686,6
20150901|2015-08-26 03:00,26,2.686,2.689,2.686,2.688,15
20150901|2015-08-26 03:30,26,2.688,2.688,2.687,2.687,7
20150901|2015-08-26 04:00,26,2.686,2.689,2.686,2.689,5
20150901|2015-08-26 04:30,26,2.687,2.692,2.687,2.692,45
20150901|2015-08-26 05:00,26,2.694,2.698,2.693,2.698,172
20150901|2015-08-26 05:30,26,2.698,2.705,2.697,2.7,205
20150901|2015-08-26 06:00,26,2.699,2.709,2.699,2.708,134
20150901|2015-08-26 06:30,26,2.708,2.709,2.701,2.702,117
20150901|2015-08-26 07:00,26,2.7,2.704,2.693,2.7,299
20150901|2015-08-26 07:30,26,2.701,2.714,2.701,2.711,577
20150901|2015-08-26 08:00,26,2.711,2.714,2.687,2.691,996
20150901|2015-08-26 08:30,26,2.692,2.703,2.689,2.696,839
20150901|2015-08-26 09:00,26,2.697,2.698,2.684,2.685,646
20150901|2015-08-26 09:30,26,2.686,2.69,2.682,2.688,587
20150901|2015-08-26 10:00,26,2.689,2.702,2.686,2.701,638
20150901|2015-08-26 10:30,26,2.699,2.702,2.69,2.694,432
20150901|2015-08-26 11:00,26,2.694,2.697,2.683,2.696,733
20150901|2015-08-26 11:30,26,2.693,2.699,2.688,2.696,240
20150901|2015-08-26 12:00,26,2.696,2.708,2.69,2.695,1116
20150901|2015-08-26 12:30,26,2.696,2.698,2.684,2.69,775
20150901|2015-08-26 13:00,26,2.69,2.704,2.689,2.694,2980
20150901|2015-08-26 13:30,26,2.693,2.694,2.68,2.681,724
20150901|2015-08-26 14:00,26,2.68,2.682,2.677,2.678,219
20150901|2015-08-26 14:30,26,2.68,2.681,2.678,2.68,190
20150901|2015-08-26 15:00,26,2.679,2.68,2.675,2.675,268
20150901|2015-08-26 15:30,26,2.674,2.677,2.673,2.677,87
20150901|2015-08-26 16:00,26,2.676,2.676,2.668,2.676,27
20150901|2015-08-26 17:00,27,2.681,2.683,2.679,2.679,27
20150901|2015-08-26 17:30,27,2.68,2.682,2.68,2.682,13
20150901|2015-08-26 18:00,27,2.678,2.679,2.678,2.679,2
20150901|2015-08-26 18:30,27,2.68,2.68,2.68,2.68,1
20150901|2015-08-26 19:00,27,2.681,2.682,2.681,2.681,12
20150901|2015-08-26 20:00,27,2.682,2.682,2.682,2.682,1
20150901|2015-08-26 20:30,27,2.68,2.684,2.68,2.684,19
20150901|2015-08-26 21:00,27,2.681,2.684,2.681,2.683,4
20150901|2015-08-26 22:00,27,2.682,2.682,2.675,2.675,9
20150901|2015-08-26 23:30,27,2.682,2.682,2.674,2.674,19
20150901|2015-08-27 00:00,27,2.67,2.672,2.666,2.666,73
20150901|2015-08-27 00:30,27,2.665,2.665,2.665,2.665,7
20150901|2015-08-27 01:00,27,2.653,2.662,2.651,2.662,22
20150901|2015-08-27 01:30,27,2.658,2.658,2.658,2.658,1
20150901|2015-08-27 02:00,27,2.662,2.665,2.662,2.665,11
20150901|2015-08-27 02:30,27,2.665,2.666,2.665,2.665,4
20150901|2015-08-27 03:00,27,2.669,2.669,2.669,2.669,1
20150901|2015-08-27 03:30,27,2.667,2.678,2.667,2.678,8
20150901|2015-08-27 04:00,27,2.679,2.685,2.679,2.685,51
20150901|2015-08-27 05:00,27,2.683,2.69,2.683,2.69,49
20150901|2015-08-27 05:30,27,2.69,2.691,2.69,2.691,4
20150901|2015-08-27 06:00,27,2.69,2.691,2.69,2.691,17
20150901|2015-08-27 06:30,27,2.694,2.694,2.686,2.686,91
20150901|2015-08-27 07:00,27,2.674,2.682,2.666,2.681,241
20150901|2015-08-27 07:30,27,2.681,2.684,2.675,2.676,171
20150901|2015-08-27 08:00,27,2.673,2.675,2.663,2.664,280
20150901|2015-08-27 08:30,27,2.665,2.671,2.657,2.669,244
20150901|2015-08-27 09:00,27,2.671,2.68,2.665,2.666,240
20150901|2015-08-27 09:30,27,2.663,2.681,2.63,2.659,812
20150901|2015-08-27 10:00,27,2.669,2.68,2.666,2.68,48
20150901|2015-08-27 10:30,27,2.672,2.696,2.672,2.687,461
20150901|2015-08-27 11:00,27,2.689,2.689,2.673,2.673,70
20150901|2015-08-27 11:30,27,2.675,2.675,2.664,2.669,63
20150901|2015-08-27 12:00,27,2.667,2.672,2.664,2.664,72
20150901|2015-08-27 12:30,27,2.662,2.665,2.649,2.653,132
20150901|2015-08-27 13:00,27,2.649,2.65,2.629,2.64,1480
20151001|2015-03-18 15:00,18,3.026,3.026,3.024,3.025,16
20151001|2015-03-18 15:30,18,3.025,3.029,3.025,3.029,71
20151001|2015-03-18 17:00,19,3.008,3.008,3.008,3.008,2
20151001|2015-03-18 18:00,19,3.039,3.039,3.039,3.039,5
20151001|2015-03-18 19:00,19,3.039,3.039,3.039,3.039,5
20151001|2015-03-19 00:00,19,3.034,3.034,3.034,3.034,1
20151001|2015-03-19 01:00,19,3.028,3.028,3.028,3.028,1
20151001|2015-03-19 03:30,19,3.031,3.031,3.031,3.031,1
20151001|2015-03-19 06:00,19,3.013,3.013,3.013,3.013,2
20151001|2015-03-19 06:30,19,3.009,3.013,3.009,3.013,3
20151001|2015-03-19 07:00,19,3.01,3.01,3.003,3.006,68
20151001|2015-03-19 07:30,19,3.015,3.015,3.008,3.008,54
20151001|2015-03-19 08:00,19,3.006,3.009,2.968,2.98,520
20151001|2015-03-19 08:30,19,2.97,2.978,2.96,2.972,284
20151001|2015-03-19 09:00,19,2.969,2.985,2.968,2.983,187
20151001|2015-03-19 09:30,19,2.958,2.96,2.933,2.941,973
20151001|2015-03-19 10:00,19,2.942,2.957,2.941,2.947,207
20151001|2015-03-19 10:30,19,2.946,2.977,2.946,2.95,227
20151001|2015-03-19 11:00,19,2.955,2.964,2.95,2.956,118
20151001|2015-03-19 11:30,19,2.959,2.96,2.938,2.941,248
20151001|2015-03-19 12:00,19,2.936,2.94,2.925,2.931,439
20151001|2015-03-19 12:30,19,2.928,2.94,2.928,2.934,152
20151001|2015-03-19 13:00,19,2.933,2.964,2.928,2.962,334
20151001|2015-03-19 13:30,19,2.96,2.965,2.957,2.965,41
20151001|2015-03-19 14:00,19,2.952,2.952,2.95,2.951,10
20151001|2015-03-19 14:30,19,2.954,2.964,2.954,2.962,28
20151001|2015-03-19 15:00,19,2.963,2.968,2.962,2.968,31
20151001|2015-03-19 15:30,19,2.972,2.972,2.967,2.967,24
20151001|2015-03-19 23:00,20,2.971,2.971,2.971,2.971,1
20151001|2015-03-20 00:00,20,2.976,2.976,2.976,2.976,1
20151001|2015-03-20 00:30,20,2.972,2.972,2.97,2.97,2
20151001|2015-03-20 01:00,20,2.972,2.972,2.972,2.972,1
20151001|2015-03-20 03:00,20,2.971,2.971,2.971,2.971,1
20151001|2015-03-20 05:00,20,2.983,2.983,2.983,2.983,1
20151001|2015-03-20 05:30,20,2.985,2.997,2.985,2.997,2
20151001|2015-03-20 06:00,20,2.995,2.995,2.995,2.995,1
20151001|2015-03-20 06:30,20,2.996,3.005,2.993,2.998,20
20151001|2015-03-20 07:00,20,3.002,3.003,2.989,2.99,27
20151001|2015-03-20 07:30,20,3.002,3.008,2.999,2.999,38
20151001|2015-03-20 08:00,20,3.001,3.016,2.996,3.013,229
20151001|2015-03-20 08:30,20,3.011,3.045,3.011,3.031,485
20151001|2015-03-20 09:00,20,3.027,3.035,3.023,3.025,89
20151001|2015-03-20 09:30,20,3.027,3.027,3.004,3.009,106
20151001|2015-03-20 10:00,20,3.001,3.001,2.99,2.991,159
20151001|2015-03-20 10:30,20,2.987,2.987,2.94,2.951,154
20151001|2015-03-20 11:00,20,2.952,2.966,2.922,2.929,193
20151001|2015-03-20 11:30,20,2.935,2.946,2.93,2.94,80
20151001|2015-03-20 12:00,20,2.94,2.949,2.927,2.943,186
20151001|2015-03-20 12:30,20,2.939,2.959,2.939,2.958,124
20151001|2015-03-20 13:00,20,2.958,2.959,2.932,2.943,833
20151001|2015-03-20 13:30,20,2.944,2.95,2.942,2.946,87
20151001|2015-03-20 14:00,20,2.943,2.947,2.942,2.947,42
20151001|2015-03-20 14:30,20,2.949,2.95,2.94,2.941,14
20151001|2015-03-20 15:00,20,2.938,2.945,2.938,2.945,4
20151001|2015-03-22 17:00,23,2.887,2.902,2.886,2.9,57
20151001|2015-03-22 21:30,23,2.89,2.89,2.888,2.888,3
20151001|2015-03-22 23:30,23,2.9,2.9,2.9,2.9,3
20151001|2015-03-23 00:00,23,2.899,2.899,2.899,2.899,1
20151001|2015-03-23 00:30,23,2.892,2.892,2.877,2.877,100
20151001|2015-03-23 01:00,23,2.901,2.901,2.886,2.886,4
20151001|2015-03-23 01:30,23,2.886,2.887,2.886,2.887,33
20151001|2015-03-23 02:30,23,2.887,2.887,2.887,2.887,2
20151001|2015-03-23 03:00,23,2.886,2.886,2.886,2.886,2
20151001|2015-03-23 05:00,23,2.888,2.888,2.888,2.888,1
20151001|2015-03-23 05:30,23,2.884,2.884,2.878,2.878,43
20151001|2015-03-23 06:00,23,2.882,2.882,2.882,2.882,10
20151001|2015-03-23 06:30,23,2.875,2.881,2.873,2.878,29
20151001|2015-03-23 07:00,23,2.873,2.883,2.873,2.874,68
20151001|2015-03-23 07:30,23,2.875,2.878,2.868,2.875,165
20151001|2015-03-23 08:00,23,2.868,2.885,2.862,2.885,776
20151001|2015-03-23 08:30,23,2.885,2.894,2.877,2.89,198
20151001|2015-03-23 09:00,23,2.893,2.894,2.879,2.881,70
20151001|2015-03-23 09:30,23,2.88,2.886,2.877,2.877,69
20151001|2015-03-23 10:00,23,2.878,2.88,2.867,2.869,347
20151001|2015-03-23 10:30,23,2.872,2.885,2.866,2.88,132
20151001|2015-03-23 11:00,23,2.882,2.882,2.87,2.871,146
20151001|2015-03-23 11:30,23,2.878,2.891,2.878,2.889,48
20151001|2015-03-23 12:00,23,2.887,2.891,2.882,2.89,87
20151001|2015-03-23 12:30,23,2.89,2.912,2.89,2.907,192
20151001|2015-03-23 13:00,23,2.907,2.923,2.904,2.907,2380
20151001|2015-03-23 13:30,23,2.908,2.908,2.902,2.907,57
20151001|2015-03-23 14:00,23,2.907,2.907,2.907,2.907,8
20151001|2015-03-23 14:30,23,2.906,2.91,2.906,2.91,7
20151001|2015-03-23 15:00,23,2.909,2.914,2.909,2.914,10
20151001|2015-03-23 15:30,23,2.923,2.923,2.923,2.923,1
20151001|2015-03-24 00:00,24,2.926,2.926,2.926,2.926,1
20151001|2015-03-24 02:00,24,2.92,2.92,2.917,2.917,2
20151001|2015-03-24 03:00,24,2.933,2.933,2.933,2.933,1
20151001|2015-03-24 03:30,24,2.925,2.925,2.925,2.925,1
20151001|2015-03-24 04:00,24,2.907,2.907,2.906,2.906,2
20151001|2015-03-24 04:30,24,2.915,2.915,2.915,2.915,1
20151001|2015-03-24 05:30,24,2.938,2.938,2.935,2.935,14
20151001|2015-03-24 06:00,24,2.941,2.946,2.937,2.941,14
20151001|2015-03-24 06:30,24,2.946,2.946,2.941,2.941,18
20151001|2015-03-24 07:00,24,2.945,2.949,2.937,2.94,31
20151001|2015-03-24 07:30,24,2.941,2.96,2.935,2.96,96
20151001|2015-03-24 08:00,24,2.957,2.968,2.956,2.956,172
20151001|2015-03-24 08:30,24,2.964,2.964,2.933,2.948,259
20151001|2015-03-24 09:00,24,2.947,2.956,2.947,2.948,66
20151001|2015-03-24 09:30,24,2.947,2.96,2.947,2.955,45
20151001|2015-03-24 10:00,24,2.961,2.975,2.955,2.972,186
20151001|2015-03-24 10:30,24,2.968,2.977,2.959,2.967,150
20151001|2015-03-24 11:00,24,2.964,2.969,2.952,2.957,129
20151001|2015-03-24 11:30,24,2.952,2.957,2.944,2.957,130
20151001|2015-03-24 12:00,24,2.958,2.959,2.95,2.953,28
20151001|2015-03-24 12:30,24,2.951,2.951,2.944,2.947,30
20151001|2015-03-24 13:00,24,2.944,2.956,2.938,2.952,140
20151001|2015-03-24 13:30,24,2.953,2.953,2.94,2.942,122
20151001|2015-03-24 14:00,24,2.942,2.947,2.942,2.947,8
20151001|2015-03-24 14:30,24,2.948,2.951,2.947,2.947,45
20151001|2015-03-24 21:30,25,2.922,2.922,2.922,2.922,1
20151001|2015-03-24 23:30,25,2.906,2.906,2.906,2.906,1
20151001|2015-03-25 01:00,25,2.894,2.894,2.894,2.894,1
20151001|2015-03-25 01:30,25,2.886,2.886,2.885,2.885,2
20151001|2015-03-25 02:00,25,2.882,2.883,2.881,2.881,34
20151001|2015-03-25 02:30,25,2.882,2.882,2.881,2.881,13
20151001|2015-03-25 03:00,25,2.879,2.879,2.879,2.879,2
20151001|2015-03-25 03:30,25,2.89,2.893,2.89,2.893,2
20151001|2015-03-25 04:00,25,2.893,2.893,2.887,2.887,2
20151001|2015-03-25 05:00,25,2.913,2.913,2.913,2.913,1
20151001|2015-03-25 05:30,25,2.915,2.927,2.915,2.927,156
20151001|2015-03-25 06:00,25,2.946,2.953,2.946,2.949,4
20151001|2015-03-25 06:30,25,2.953,2.953,2.936,2.94,86
20151001|2015-03-25 07:00,25,2.937,2.94,2.924,2.936,193
20151001|2015-03-25 07:30,25,2.936,2.94,2.927,2.934,122
20151001|2015-03-25 08:00,25,2.934,2.948,2.921,2.924,306
20151001|2015-03-25 08:30,25,2.925,2.925,2.902,2.912,212
20151001|2015-03-25 09:00,25,2.908,2.918,2.9,2.918,191
20151001|2015-03-25 09:30,25,2.916,2.92,2.907,2.917,394
20151001|2015-03-25 10:00,25,2.919,2.928,2.905,2.905,311
20151001|2015-03-25 10:30,25,2.903,2.91,2.891,2.905,531
20151001|2015-03-25 11:00,25,2.901,2.902,2.888,2.897,197
20151001|2015-03-25 11:30,25,2.9,2.9,2.887,2.891,79
20151001|2015-03-25 12:00,25,2.896,2.903,2.888,2.901,219
20151001|2015-03-25 12:30,25,2.906,2.914,2.899,2.9,459
20151001|2015-03-25 13:00,25,2.903,2.905,2.891,2.893,501
20151001|2015-03-25 13:30,25,2.895,2.901,2.895,2.9,94
20151001|2015-03-25 14:00,25,2.9,2.901,2.899,2.899,39
20151001|2015-03-25 14:30,25,2.899,2.901,2.898,2.901,42
20151001|2015-03-25 15:00,25,2.903,2.903,2.899,2.899,25
20151001|2015-03-25 15:30,25,2.897,2.897,2.897,2.897,15
20151001|2015-03-25 17:00,26,2.91,2.912,2.91,2.912,2
20151001|2015-03-25 21:30,26,2.898,2.898,2.898,2.898,1
20151001|2015-03-25 23:30,26,2.903,2.912,2.903,2.912,2
20151001|2015-03-26 03:30,26,2.914,2.914,2.914,2.914,1
20151001|2015-03-26 04:00,26,2.916,2.916,2.916,2.916,1
20151001|2015-03-26 04:30,26,2.911,2.911,2.911,2.911,1
20151001|2015-03-26 05:00,26,2.913,2.913,2.898,2.898,3
20151001|2015-03-26 05:30,26,2.9,2.9,2.899,2.899,8
20151001|2015-03-26 06:00,26,2.899,2.899,2.898,2.898,8
20151001|2015-03-26 06:30,26,2.897,2.897,2.892,2.892,6
20151001|2015-03-26 07:00,26,2.887,2.887,2.883,2.884,15
20151001|2015-03-26 07:30,26,2.884,2.896,2.884,2.896,41
20151001|2015-03-26 08:00,26,2.904,2.911,2.889,2.903,208
20151001|2015-03-26 08:30,26,2.907,2.907,2.898,2.902,34
20151001|2015-03-26 09:00,26,2.904,2.911,2.886,2.89,79
20151001|2015-03-26 09:30,26,2.908,2.908,2.83,2.848,1456
20151001|2015-03-26 10:00,26,2.843,2.846,2.835,2.841,904
20151001|2015-03-26 10:30,26,2.84,2.845,2.833,2.843,488
20151001|2015-03-26 11:00,26,2.841,2.849,2.837,2.84,164
20151001|2015-03-26 11:30,26,2.837,2.851,2.836,2.851,109
20151001|2015-03-26 12:00,26,2.847,2.847,2.84,2.843,112
20151001|2015-03-26 12:30,26,2.839,2.847,2.839,2.843,73
20151001|2015-03-26 13:00,26,2.843,2.854,2.843,2.848,325
20151001|2015-03-26 13:30,26,2.849,2.851,2.844,2.851,62
20151001|2015-03-26 14:00,26,2.851,2.852,2.846,2.849,66
20151001|2015-03-26 14:30,26,2.847,2.847,2.844,2.844,4
20151001|2015-03-26 15:00,26,2.845,2.847,2.844,2.845,21
20151001|2015-03-26 15:30,26,2.845,2.85,2.845,2.85,26
20151001|2015-03-26 20:30,27,2.842,2.842,2.842,2.842,1
20151001|2015-03-26 21:00,27,2.84,2.84,2.84,2.84,4
20151001|2015-03-26 21:30,27,2.845,2.845,2.845,2.845,2
20151001|2015-03-27 02:30,27,2.835,2.835,2.835,2.835,1
20151001|2015-03-27 03:30,27,2.829,2.835,2.823,2.832,14
20151001|2015-03-27 06:00,27,2.83,2.83,2.828,2.828,2
20151001|2015-03-27 06:30,27,2.822,2.822,2.822,2.822,1
20151001|2015-03-27 07:00,27,2.828,2.834,2.828,2.828,60
20151001|2015-03-27 07:30,27,2.831,2.836,2.825,2.835,22
20151001|2015-03-27 08:00,27,2.834,2.837,2.817,2.821,192
20151001|2015-03-27 08:30,27,2.82,2.822,2.806,2.811,250
20151001|2015-03-27 09:00,27,2.807,2.815,2.807,2.81,66
20151001|2015-03-27 09:30,27,2.812,2.816,2.811,2.814,54
20151001|2015-03-27 10:00,27,2.818,2.82,2.81,2.817,203
20151001|2015-03-27 10:30,27,2.816,2.816,2.805,2.811,169
20151001|2015-03-27 11:00,27,2.809,2.812,2.803,2.804,133
20151001|2015-03-27 11:30,27,2.805,2.811,2.802,2.803,93
20151001|2015-03-27 12:00,27,2.803,2.807,2.801,2.803,99
20151001|2015-03-27 12:30,27,2.803,2.806,2.795,2.795,276
20151001|2015-03-27 13:00,27,2.793,2.81,2.786,2.808,296
20151001|2015-03-27 13:30,27,2.809,2.822,2.808,2.816,127
20151001|2015-03-27 14:00,27,2.816,2.819,2.814,2.818,96
20151001|2015-03-27 14:30,27,2.818,2.821,2.815,2.815,29
20151001|2015-03-27 15:00,27,2.819,2.825,2.819,2.825,21
20151001|2015-03-27 15:30,27,2.825,2.825,2.825,2.825,18
20151001|2015-03-29 17:00,30,2.802,2.802,2.8,2.801,10
20151001|2015-03-29 17:30,30,2.801,2.802,2.801,2.802,2
20151001|2015-03-29 21:30,30,2.805,2.805,2.805,2.805,1
20151001|2015-03-29 23:30,30,2.797,2.797,2.797,2.797,1
20151001|2015-03-30 00:00,30,2.794,2.794,2.794,2.794,1
20151001|2015-03-30 00:30,30,2.791,2.791,2.791,2.791,1
20151001|2015-03-30 02:00,30,2.791,2.791,2.791,2.791,1
20151001|2015-03-30 02:30,30,2.794,2.794,2.794,2.794,1
20151001|2015-03-30 03:30,30,2.791,2.791,2.791,2.791,1
20151001|2015-03-30 05:00,30,2.785,2.785,2.78,2.78,20
20151001|2015-03-30 06:30,30,2.789,2.789,2.785,2.785,12
20151001|2015-03-30 07:00,30,2.8,2.806,2.793,2.794,39
20151001|2015-03-30 07:30,30,2.794,2.798,2.788,2.798,40
20151001|2015-03-30 08:00,30,2.797,2.83,2.797,2.824,207
20151001|2015-03-30 08:30,30,2.827,2.83,2.806,2.806,72
20151001|2015-03-30 09:00,30,2.808,2.812,2.805,2.808,118
20151001|2015-03-30 09:30,30,2.81,2.81,2.8,2.802,159
20151001|2015-03-30 10:00,30,2.807,2.819,2.807,2.819,3
20151001|2015-03-30 10:30,30,2.817,2.831,2.817,2.828,55
20151001|2015-03-30 11:00,30,2.823,2.825,2.811,2.814,43
20151001|2015-03-30 11:30,30,2.814,2.82,2.808,2.817,60
20151001|2015-03-30 12:00,30,2.816,2.821,2.813,2.819,67
20151001|2015-03-30 12:30,30,2.815,2.815,2.805,2.812,201
20151001|2015-03-30 13:00,30,2.81,2.825,2.807,2.812,43
20151001|2015-03-30 13:30,30,2.813,2.813,2.811,2.813,23
20151001|2015-03-30 14:00,30,2.811,2.814,2.811,2.814,22
20151001|2015-03-30 14:30,30,2.811,2.812,2.811,2.812,4
20151001|2015-03-30 15:30,30,2.81,2.81,2.81,2.81,1
20151001|2015-03-30 20:00,31,2.806,2.806,2.805,2.805,11
20151001|2015-03-30 21:00,31,2.805,2.805,2.805,2.805,4
20151001|2015-03-30 22:00,31,2.806,2.806,2.795,2.795,100
20151001|2015-03-30 23:30,31,2.807,2.807,2.8,2.805,7
20151001|2015-03-31 02:30,31,2.796,2.796,2.796,2.796,1
20151001|2015-03-31 04:30,31,2.8,2.81,2.8,2.81,3
20151001|2015-03-31 05:30,31,2.813,2.817,2.812,2.812,8
20151001|2015-03-31 06:00,31,2.82,2.82,2.82,2.82,1
20151001|2015-03-31 06:30,31,2.817,2.833,2.817,2.833,52
20151001|2015-03-31 07:00,31,2.839,2.845,2.838,2.84,142
20151001|2015-03-31 07:30,31,2.84,2.84,2.826,2.826,139
20151001|2015-03-31 08:00,31,2.821,2.825,2.805,2.817,83
20151001|2015-03-31 08:30,31,2.822,2.824,2.809,2.82,174
20151001|2015-03-31 09:00,31,2.816,2.826,2.816,2.826,364
20151001|2015-03-31 09:30,31,2.824,2.834,2.823,2.825,367
20151001|2015-03-31 10:00,31,2.827,2.83,2.82,2.82,319
20151001|2015-03-31 10:30,31,2.823,2.83,2.816,2.83,157
20151001|2015-03-31 11:00,31,2.829,2.831,2.826,2.83,103
20151001|2015-03-31 11:30,31,2.833,2.833,2.829,2.83,65
20151001|2015-03-31 12:00,31,2.83,2.831,2.827,2.83,117
20151001|2015-03-31 12:30,31,2.83,2.836,2.83,2.834,102
20151001|2015-03-31 13:00,31,2.832,2.832,2.809,2.811,981
20151001|2015-03-31 13:30,31,2.813,2.814,2.809,2.812,237
20151001|2015-03-31 14:00,31,2.814,2.814,2.812,2.812,29
20151001|2015-03-31 14:30,31,2.812,2.812,2.809,2.809,11
20151001|2015-03-31 15:00,31,2.809,2.816,2.807,2.816,26
20151001|2015-03-31 18:30,1,2.812,2.812,2.812,2.812,1
20151001|2015-03-31 21:30,1,2.811,2.811,2.811,2.811,1
20151001|2015-03-31 23:30,1,2.819,2.819,2.819,2.819,1
20151001|2015-04-01 00:30,1,2.821,2.831,2.821,2.831,4
20151001|2015-04-01 01:00,1,2.827,2.828,2.821,2.828,7
20151001|2015-04-01 01:30,1,2.825,2.826,2.825,2.826,2
20151001|2015-04-01 02:00,1,2.822,2.822,2.822,2.822,1
20151001|2015-04-01 02:30,1,2.825,2.825,2.822,2.823,3
20151001|2015-04-01 03:00,1,2.833,2.833,2.833,2.833,1
20151001|2015-04-01 04:30,1,2.832,2.832,2.832,2.832,1
20151001|2015-04-01 05:00,1,2.834,2.834,2.832,2.832,2
20151001|2015-04-01 06:00,1,2.807,2.812,2.799,2.812,10
20151001|2015-04-01 07:00,1,2.803,2.804,2.803,2.804,8
20151001|2015-04-01 07:30,1,2.817,2.817,2.812,2.812,67
20151001|2015-04-01 08:00,1,2.815,2.818,2.789,2.794,272
20151001|2015-04-01 08:30,1,2.79,2.79,2.775,2.777,335
20151001|2015-04-01 09:00,1,2.779,2.781,2.766,2.781,709
20151001|2015-04-01 09:30,1,2.782,2.8,2.774,2.783,106
20151001|2015-04-01 10:00,1,2.778,2.786,2.773,2.786,142
20151001|2015-04-01 10:30,1,2.784,2.788,2.78,2.783,96
20151001|2015-04-01 11:00,1,2.782,2.782,2.775,2.775,133
20151001|2015-04-01 11:30,1,2.775,2.783,2.774,2.782,77
20151001|2015-04-01 12:00,1,2.778,2.794,2.778,2.792,80
20151001|2015-04-01 12:30,1,2.791,2.798,2.787,2.788,119
20151001|2015-04-01 13:00,1,2.79,2.799,2.779,2.78,196
20151001|2015-04-01 13:30,1,2.78,2.786,2.78,2.783,72
20151001|2015-04-01 14:00,1,2.78,2.782,2.779,2.78,45
20151001|2015-04-01 14:30,1,2.78,2.781,2.78,2.781,64
20151001|2015-04-01 15:00,1,2.782,2.782,2.779,2.779,27
20151001|2015-04-01 16:00,1,2.78,2.78,2.78,2.78,1
20151001|2015-04-01 20:30,2,2.775,2.775,2.775,2.775,3
20151001|2015-04-02 00:00,2,2.773,2.773,2.773,2.773,3
20151001|2015-04-02 00:30,2,2.773,2.773,2.773,2.773,7
20151001|2015-04-02 01:00,2,2.771,2.78,2.771,2.78,2
20151001|2015-04-02 02:00,2,2.782,2.784,2.782,2.784,2
20151001|2015-04-02 02:30,2,2.785,2.785,2.779,2.779,2
20151001|2015-04-02 03:00,2,2.773,2.774,2.773,2.774,2
20151001|2015-04-02 04:00,2,2.784,2.784,2.784,2.784,1
20151001|2015-04-02 04:30,2,2.784,2.784,2.784,2.784,1
20151001|2015-04-02 05:00,2,2.784,2.784,2.784,2.784,1
20151001|2015-04-02 06:00,2,2.787,2.787,2.785,2.785,2
20151001|2015-04-02 06:30,2,2.783,2.795,2.783,2.785,12
20151001|2015-04-02 07:00,2,2.799,2.805,2.799,2.804,15
20151001|2015-04-02 07:30,2,2.803,2.803,2.803,2.803,4
20151001|2015-04-02 08:00,2,2.792,2.796,2.784,2.796,174
20151001|2015-04-02 08:30,2,2.793,2.802,2.79,2.801,75
20151001|2015-04-02 09:00,2,2.801,2.805,2.794,2.795,154
20151001|2015-04-02 09:30,2,2.83,2.851,2.825,2.843,942
20151001|2015-04-02 10:00,2,2.843,2.877,2.842,2.869,607
20151001|2015-04-02 10:30,2,2.868,2.876,2.86,2.875,141
20151001|2015-04-02 11:00,2,2.875,2.876,2.856,2.86,118
20151001|2015-04-02 11:30,2,2.867,2.867,2.856,2.864,33
20151001|2015-04-02 12:00,2,2.872,2.875,2.867,2.867,8
20151001|2015-04-02 12:30,2,2.864,2.871,2.861,2.864,266
20151001|2015-04-02 13:00,2,2.87,2.88,2.864,2.874,245
20151001|2015-04-02 13:30,2,2.874,2.877,2.874,2.875,15
20151001|2015-04-02 14:00,2,2.874,2.878,2.874,2.878,42
20151001|2015-04-02 14:30,2,2.878,2.878,2.869,2.87,40
20151001|2015-04-02 15:00,2,2.875,2.879,2.875,2.879,12
20151001|2015-04-02 15:30,2,2.868,2.868,2.865,2.865,2
20151001|2015-04-02 16:00,2,2.864,2.864,2.864,2.864,2
20151001|2015-04-05 17:00,6,2.861,2.861,2.861,2.861,1
20151001|2015-04-05 18:00,6,2.857,2.857,2.857,2.857,1
20151001|2015-04-05 21:30,6,2.846,2.846,2.846,2.846,1
20151001|2015-04-06 00:00,6,2.847,2.847,2.846,2.846,5
20151001|2015-04-06 00:30,6,2.851,2.851,2.851,2.851,2
20151001|2015-04-06 02:00,6,2.842,2.842,2.842,2.842,1
20151001|2015-04-06 03:00,6,2.839,2.839,2.839,2.839,1
20151001|2015-04-06 04:00,6,2.835,2.835,2.835,2.835,1
20151001|2015-04-06 04:30,6,2.837,2.852,2.837,2.852,105
20151001|2015-04-06 05:00,6,2.851,2.851,2.846,2.846,2
20151001|2015-04-06 05:30,6,2.843,2.843,2.843,2.843,1
20151001|2015-04-06 06:00,6,2.826,2.827,2.808,2.808,21
20151001|2015-04-06 06:30,6,2.815,2.818,2.806,2.807,76
20151001|2015-04-06 07:00,6,2.808,2.818,2.805,2.818,26
20151001|2015-04-06 07:30,6,2.814,2.824,2.809,2.812,92
20151001|2015-04-06 08:00,6,2.805,2.818,2.803,2.816,35
20151001|2015-04-06 08:30,6,2.814,2.829,2.812,2.821,134
20151001|2015-04-06 09:00,6,2.82,2.826,2.82,2.824,89
20151001|2015-04-06 09:30,6,2.822,2.832,2.819,2.83,184
20151001|2015-04-06 10:00,6,2.83,2.832,2.824,2.828,47
20151001|2015-04-06 10:30,6,2.829,2.829,2.82,2.82,6
20151001|2015-04-06 11:00,6,2.819,2.819,2.814,2.814,81
20151001|2015-04-06 11:30,6,2.812,2.816,2.811,2.816,71
20151001|2015-04-06 12:00,6,2.816,2.816,2.814,2.814,32
20151001|2015-04-06 12:30,6,2.812,2.822,2.812,2.822,18
20151001|2015-04-06 13:00,6,2.828,2.832,2.818,2.82,147
20151001|2015-04-06 13:30,6,2.819,2.819,2.817,2.818,41
20151001|2015-04-06 14:00,6,2.82,2.821,2.82,2.821,8
20151001|2015-04-06 14:30,6,2.82,2.82,2.816,2.819,32
20151001|2015-04-06 15:00,6,2.818,2.819,2.816,2.816,11
20151001|2015-04-06 15:30,6,2.819,2.82,2.816,2.816,21
20151001|2015-04-06 23:30,7,2.828,2.831,2.828,2.831,2
20151001|2015-04-07 01:00,7,2.838,2.842,2.838,2.842,2
20151001|2015-04-07 02:30,7,2.859,2.859,2.859,2.859,1
20151001|2015-04-07 05:30,7,2.869,2.869,2.869,2.869,1
20151001|2015-04-07 06:00,7,2.859,2.859,2.838,2.838,2
20151001|2015-04-07 07:00,7,2.839,2.839,2.839,2.839,1
20151001|2015-04-07 07:30,7,2.826,2.829,2.826,2.829,22
20151001|2015-04-07 08:00,7,2.833,2.833,2.814,2.821,168
20151001|2015-04-07 08:30,7,2.821,2.839,2.82,2.836,700
20151001|2015-04-07 09:00,7,2.837,2.85,2.835,2.844,136
20151001|2015-04-07 09:30,7,2.845,2.858,2.84,2.855,386
20151001|2015-04-07 10:00,7,2.855,2.858,2.85,2.85,40
20151001|2015-04-07 10:30,7,2.842,2.845,2.839,2.845,61
20151001|2015-04-07 11:00,7,2.845,2.848,2.843,2.845,193
20151001|2015-04-07 11:30,7,2.845,2.85,2.843,2.844,20
20151001|2015-04-07 12:00,7,2.848,2.858,2.848,2.857,57
20151001|2015-04-07 12:30,7,2.849,2.854,2.842,2.847,24
20151001|2015-04-07 13:00,7,2.85,2.85,2.84,2.845,71
20151001|2015-04-07 13:30,7,2.839,2.845,2.839,2.842,83
20151001|2015-04-07 14:00,7,2.841,2.843,2.84,2.841,20
20151001|2015-04-07 14:30,7,2.84,2.84,2.833,2.834,86
20151001|2015-04-07 15:00,7,2.829,2.829,2.828,2.828,14
20151001|2015-04-07 15:30,7,2.83,2.83,2.825,2.825,13
20151001|2015-04-07 21:00,8,2.821,2.821,2.821,2.821,1
20151001|2015-04-07 21:30,8,2.82,2.823,2.82,2.823,9
20151001|2015-04-08 00:00,8,2.822,2.822,2.822,2.822,2
20151001|2015-04-08 00:30,8,2.822,2.822,2.822,2.822,1
20151001|2015-04-08 02:00,8,2.822,2.822,2.822,2.822,1
20151001|2015-04-08 02:30,8,2.821,2.821,2.809,2.81,57
20151001|2015-04-08 03:00,8,2.81,2.811,2.803,2.803,43
20151001|2015-04-08 04:00,8,2.802,2.802,2.801,2.801,5
20151001|2015-04-08 04:30,8,2.801,2.801,2.797,2.798,28
20151001|2015-04-08 05:00,8,2.798,2.799,2.792,2.794,7
20151001|2015-04-08 05:30,8,2.796,2.799,2.796,2.799,7
20151001|2015-04-08 06:00,8,2.797,2.797,2.795,2.797,8
20151001|2015-04-08 06:30,8,2.797,2.811,2.797,2.807,37
20151001|2015-04-08 07:00,8,2.801,2.807,2.799,2.801,160
20151001|2015-04-08 07:30,8,2.795,2.808,2.793,2.802,226
20151001|2015-04-08 08:00,8,2.802,2.813,2.79,2.81,279
20151001|2015-04-08 08:30,8,2.813,2.815,2.801,2.803,182
20151001|2015-04-08 09:00,8,2.806,2.807,2.795,2.797,98
20151001|2015-04-08 09:30,8,2.794,2.794,2.779,2.787,236
20151001|2015-04-08 10:00,8,2.79,2.79,2.777,2.783,458
20151001|2015-04-08 10:30,8,2.783,2.787,2.779,2.786,283
20151001|2015-04-08 11:00,8,2.786,2.792,2.784,2.785,113
20151001|2015-04-08 11:30,8,2.787,2.793,2.787,2.791,57
20151001|2015-04-08 12:00,8,2.79,2.79,2.783,2.788,74
20151001|2015-04-08 12:30,8,2.79,2.79,2.779,2.789,691
20151001|2015-04-08 13:00,8,2.791,2.796,2.783,2.785,59
20151001|2015-04-08 13:30,8,2.783,2.787,2.783,2.787,14
20151001|2015-04-08 14:00,8,2.787,2.792,2.787,2.792,5
20151001|2015-04-08 14:30,8,2.788,2.79,2.787,2.789,88
20151001|2015-04-08 15:00,8,2.788,2.791,2.788,2.79,68
20151001|2015-04-08 16:00,8,2.79,2.79,2.79,2.79,7
20151001|2015-04-08 17:00,9,2.784,2.784,2.784,2.784,5
20151001|2015-04-08 17:30,9,2.784,2.784,2.784,2.784,5
20151001|2015-04-08 22:30,9,2.792,2.792,2.792,2.792,3
20151001|2015-04-08 23:00,9,2.792,2.792,2.792,2.792,5
20151001|2015-04-08 23:30,9,2.792,2.795,2.792,2.795,27
20151001|2015-04-09 02:30,9,2.797,2.797,2.797,2.797,1
20151001|2015-04-09 05:00,9,2.802,2.802,2.8,2.801,3
20151001|2015-04-09 06:00,9,2.806,2.807,2.796,2.796,6
20151001|2015-04-09 07:00,9,2.784,2.791,2.783,2.791,57
20151001|2015-04-09 07:30,9,2.791,2.791,2.791,2.791,20
20151001|2015-04-09 08:00,9,2.789,2.789,2.775,2.786,54
20151001|2015-04-09 08:30,9,2.785,2.787,2.778,2.786,34
20151001|2015-04-09 09:00,9,2.791,2.797,2.79,2.792,20
20151001|2015-04-09 09:30,9,2.76,2.775,2.717,2.738,1128
20151001|2015-04-09 10:00,9,2.735,2.735,2.725,2.725,150
20151001|2015-04-09 10:30,9,2.721,2.727,2.716,2.724,122
20151001|2015-04-09 11:00,9,2.724,2.725,2.717,2.717,35
20151001|2015-04-09 11:30,9,2.716,2.717,2.706,2.711,284
20151001|2015-04-09 12:00,9,2.713,2.718,2.707,2.71,195
20151001|2015-04-09 12:30,9,2.705,2.711,2.705,2.709,141
20151001|2015-04-09 13:00,9,2.711,2.712,2.699,2.707,712
20151001|2015-04-09 13:30,9,2.706,2.713,2.706,2.712,4
20151001|2015-04-09 14:00,9,2.709,2.712,2.709,2.712,14
20151001|2015-04-09 14:30,9,2.712,2.715,2.711,2.715,133
20151001|2015-04-09 15:00,9,2.714,2.717,2.713,2.717,23
20151001|2015-04-09 15:30,9,2.718,2.718,2.718,2.718,1
20151001|2015-04-09 21:00,10,2.72,2.72,2.72,2.72,1
20151001|2015-04-09 21:30,10,2.725,2.725,2.721,2.721,3
20151001|2015-04-09 22:00,10,2.717,2.719,2.714,2.719,42
20151001|2015-04-09 22:30,10,2.719,2.719,2.719,2.719,1
20151001|2015-04-09 23:30,10,2.719,2.719,2.719,2.719,2
20151001|2015-04-10 00:30,10,2.717,2.717,2.717,2.717,2
20151001|2015-04-10 01:00,10,2.717,2.718,2.715,2.718,12
20151001|2015-04-10 01:30,10,2.717,2.719,2.712,2.713,46
20151001|2015-04-10 02:00,10,2.713,2.717,2.713,2.717,60
20151001|2015-04-10 02:30,10,2.719,2.719,2.716,2.719,17
20151001|2015-04-10 03:00,10,2.72,2.72,2.72,2.72,51
20151001|2015-04-10 04:00,10,2.717,2.717,2.717,2.717,30
20151001|2015-04-10 04:30,10,2.717,2.717,2.716,2.717,7
20151001|2015-04-10 05:00,10,2.717,2.717,2.714,2.714,2
20151001|2015-04-10 05:30,10,2.716,2.717,2.716,2.717,25
20151001|2015-04-10 06:00,10,2.717,2.718,2.715,2.718,45
20151001|2015-04-10 06:30,10,2.718,2.72,2.718,2.72,117
20151001|2015-04-10 07:00,10,2.72,2.72,2.713,2.713,119
20151001|2015-04-10 07:30,10,2.709,2.715,2.706,2.712,151
20151001|2015-04-10 08:00,10,2.709,2.715,2.706,2.711,1524
20151001|2015-04-10 08:30,10,2.712,2.715,2.694,2.704,274
20151001|2015-04-10 09:00,10,2.705,2.705,2.7,2.705,354
20151001|2015-04-10 09:30,10,2.705,2.708,2.705,2.706,18
20151001|2015-04-10 10:00,10,2.708,2.711,2.705,2.708,61
20151001|2015-04-10 10:30,10,2.709,2.715,2.707,2.712,237
20151001|2015-04-10 11:00,10,2.716,2.718,2.713,2.714,61
20151001|2015-04-10 11:30,10,2.713,2.713,2.702,2.706,134
20151001|2015-04-10 12:00,10,2.704,2.706,2.698,2.7,217
20151001|2015-04-10 12:30,10,2.696,2.696,2.692,2.693,278
20151001|2015-04-10 13:00,10,2.692,2.692,2.677,2.682,255
20151001|2015-04-10 13:30,10,2.683,2.683,2.677,2.679,20
20151001|2015-04-10 14:00,10,2.68,2.68,2.677,2.677,11
20151001|2015-04-10 14:30,10,2.68,2.686,2.68,2.685,19
20151001|2015-04-10 15:30,10,2.683,2.685,2.683,2.685,36
20151001|2015-04-10 16:00,10,2.683,2.683,2.683,2.683,16
20151001|2015-04-12 17:00,13,2.66,2.664,2.648,2.648,82
20151001|2015-04-12 17:30,13,2.65,2.65,2.647,2.65,24
20151001|2015-04-12 19:30,13,2.665,2.668,2.665,2.668,3
20151001|2015-04-12 21:30,13,2.657,2.657,2.651,2.651,23
20151001|2015-04-12 23:30,13,2.656,2.656,2.651,2.651,3
20151001|2015-04-13 05:30,13,2.668,2.668,2.668,2.668,1
20151001|2015-04-13 06:30,13,2.655,2.655,2.655,2.655,2
20151001|2015-04-13 07:00,13,2.665,2.665,2.665,2.665,100
20151001|2015-04-13 07:30,13,2.672,2.699,2.672,2.699,74
20151001|2015-04-13 08:00,13,2.699,2.704,2.683,2.685,93
20151001|2015-04-13 08:30,13,2.685,2.691,2.682,2.689,58
20151001|2015-04-13 09:00,13,2.691,2.7,2.69,2.7,52
20151001|2015-04-13 09:30,13,2.694,2.694,2.686,2.686,62
20151001|2015-04-13 10:00,13,2.685,2.685,2.673,2.673,173
20151001|2015-04-13 10:30,13,2.674,2.677,2.668,2.67,138
20151001|2015-04-13 11:00,13,2.662,2.664,2.653,2.654,481
20151001|2015-04-13 11:30,13,2.655,2.657,2.652,2.652,48
20151001|2015-04-13 12:00,13,2.66,2.66,2.656,2.656,136
20151001|2015-04-13 12:30,13,2.653,2.653,2.647,2.649,273
20151001|2015-04-13 13:00,13,2.651,2.665,2.646,2.663,116
20151001|2015-04-13 13:30,13,2.664,2.667,2.66,2.662,170
20151001|2015-04-13 14:00,13,2.662,2.662,2.659,2.659,8
20151001|2015-04-13 14:30,13,2.66,2.663,2.66,2.662,26
20151001|2015-04-13 15:00,13,2.66,2.667,2.66,2.667,9
20151001|2015-04-13 16:00,13,2.663,2.663,2.663,2.663,1
20151001|2015-04-13 22:00,14,2.674,2.674,2.674,2.674,1
20151001|2015-04-14 00:30,14,2.669,2.669,2.669,2.669,1
20151001|2015-04-14 01:00,14,2.672,2.672,2.672,2.672,1
20151001|2015-04-14 03:00,14,2.671,2.673,2.671,2.673,2
20151001|2015-04-14 03:30,14,2.67,2.67,2.67,2.67,1
20151001|2015-04-14 05:30,14,2.677,2.681,2.677,2.681,9
20151001|2015-04-14 06:00,14,2.684,2.685,2.682,2.684,11
20151001|2015-04-14 06:30,14,2.687,2.687,2.682,2.685,16
20151001|2015-04-14 07:00,14,2.686,2.689,2.679,2.679,24
20151001|2015-04-14 07:30,14,2.686,2.692,2.686,2.689,76
20151001|2015-04-14 08:00,14,2.691,2.701,2.686,2.694,323
20151001|2015-04-14 08:30,14,2.695,2.698,2.687,2.691,104
20151001|2015-04-14 09:00,14,2.693,2.693,2.685,2.691,217
20151001|2015-04-14 09:30,14,2.692,2.693,2.675,2.684,69
20151001|2015-04-14 10:00,14,2.684,2.69,2.68,2.683,69
20151001|2015-04-14 10:30,14,2.683,2.69,2.68,2.687,194
20151001|2015-04-14 11:00,14,2.683,2.688,2.682,2.685,13
20151001|2015-04-14 11:30,14,2.684,2.688,2.682,2.685,107
20151001|2015-04-14 12:00,14,2.684,2.684,2.672,2.679,169
20151001|2015-04-14 12:30,14,2.679,2.679,2.665,2.673,71
20151001|2015-04-14 13:00,14,2.675,2.683,2.673,2.682,164
20151001|2015-04-14 13:30,14,2.683,2.685,2.682,2.683,69
20151001|2015-04-14 14:00,14,2.682,2.682,2.68,2.68,11
20151001|2015-04-14 14:30,14,2.683,2.683,2.68,2.68,7
20151001|2015-04-14 15:00,14,2.677,2.677,2.677,2.677,1
20151001|2015-04-14 15:30,14,2.675,2.676,2.674,2.676,8
20151001|2015-04-14 16:00,14,2.677,2.677,2.677,2.677,2
20151001|2015-04-14 17:00,15,2.67,2.67,2.67,2.67,12
20151001|2015-04-14 21:30,15,2.671,2.671,2.67,2.67,2
20151001|2015-04-14 22:00,15,2.671,2.671,2.67,2.67,5
20151001|2015-04-14 22:30,15,2.67,2.67,2.67,2.67,2
20151001|2015-04-14 23:00,15,2.67,2.67,2.664,2.664,7
20151001|2015-04-14 23:30,15,2.656,2.656,2.656,2.656,1
20151001|2015-04-15 00:00,15,2.657,2.657,2.657,2.657,1
20151001|2015-04-15 00:30,15,2.645,2.645,2.644,2.644,2
20151001|2015-04-15 01:30,15,2.651,2.651,2.651,2.651,1
20151001|2015-04-15 03:30,15,2.668,2.67,2.668,2.669,6
20151001|2015-04-15 05:30,15,2.688,2.688,2.688,2.688,1
20151001|2015-04-15 06:00,15,2.694,2.712,2.694,2.712,13
20151001|2015-04-15 06:30,15,2.713,2.713,2.701,2.701,45
20151001|2015-04-15 07:00,15,2.708,2.721,2.708,2.719,108
20151001|2015-04-15 07:30,15,2.719,2.719,2.713,2.716,43
20151001|2015-04-15 08:00,15,2.719,2.719,2.714,2.715,59
20151001|2015-04-15 08:30,15,2.712,2.727,2.711,2.725,50
20151001|2015-04-15 09:00,15,2.73,2.733,2.727,2.727,167
20151001|2015-04-15 09:30,15,2.733,2.743,2.732,2.736,174
20151001|2015-04-15 10:00,15,2.738,2.747,2.729,2.729,494
20151001|2015-04-15 10:30,15,2.731,2.743,2.731,2.743,87
20151001|2015-04-15 11:00,15,2.738,2.739,2.732,2.734,48
20151001|2015-04-15 11:30,15,2.739,2.742,2.739,2.74,28
20151001|2015-04-15 12:00,15,2.741,2.753,2.74,2.753,351
20151001|2015-04-15 12:30,15,2.752,2.757,2.75,2.75,204
20151001|2015-04-15 13:00,15,2.746,2.754,2.729,2.752,373
20151001|2015-04-15 13:30,15,2.749,2.751,2.748,2.751,44
20151001|2015-04-15 14:00,15,2.752,2.754,2.75,2.752,39
20151001|2015-04-15 14:30,15,2.751,2.751,2.744,2.744,3
20151001|2015-04-15 15:30,15,2.745,2.748,2.739,2.739,3
20151001|2015-04-15 16:00,15,2.744,2.744,2.744,2.744,1
20151001|2015-04-15 23:30,16,2.75,2.75,2.739,2.746,22
20151001|2015-04-16 00:00,16,2.741,2.741,2.741,2.741,1
20151001|2015-04-16 02:30,16,2.728,2.729,2.721,2.721,5
20151001|2015-04-16 03:00,16,2.732,2.732,2.732,2.732,1
20151001|2015-04-16 03:30,16,2.722,2.722,2.719,2.721,6
20151001|2015-04-16 04:00,16,2.726,2.726,2.726,2.726,2
20151001|2015-04-16 05:30,16,2.726,2.726,2.726,2.726,4
20151001|2015-04-16 06:00,16,2.723,2.737,2.721,2.737,13
20151001|2015-04-16 06:30,16,2.74,2.759,2.739,2.743,56
20151001|2015-04-16 07:00,16,2.738,2.755,2.733,2.755,92
20151001|2015-04-16 07:30,16,2.753,2.76,2.738,2.741,74
20151001|2015-04-16 08:00,16,2.732,2.741,2.728,2.728,146
20151001|2015-04-16 08:30,16,2.727,2.755,2.727,2.753,2287
20151001|2015-04-16 09:00,16,2.754,2.77,2.753,2.76,212
20151001|2015-04-16 09:30,16,2.753,2.753,2.703,2.723,496
20151001|2015-04-16 10:00,16,2.723,2.74,2.72,2.737,208
20151001|2015-04-16 10:30,16,2.738,2.777,2.738,2.776,275
20151001|2015-04-16 11:00,16,2.776,2.821,2.776,2.815,858
20151001|2015-04-16 11:30,16,2.815,2.827,2.811,2.815,163
20151001|2015-04-16 12:00,16,2.809,2.819,2.804,2.817,137
20151001|2015-04-16 12:30,16,2.82,2.824,2.8,2.815,212
20151001|2015-04-16 13:00,16,2.817,2.834,2.812,2.826,715
20151001|2015-04-16 13:30,16,2.826,2.827,2.824,2.827,150
20151001|2015-04-16 14:00,16,2.825,2.826,2.824,2.824,23
20151001|2015-04-16 14:30,16,2.828,2.829,2.828,2.829,17
20151001|2015-04-16 15:00,16,2.827,2.827,2.826,2.826,19
20151001|2015-04-16 15:30,16,2.827,2.827,2.823,2.823,22
20151001|2015-04-16 16:00,16,2.822,2.823,2.822,2.823,3
20151001|2015-04-16 23:30,17,2.832,2.832,2.832,2.832,1
20151001|2015-04-17 00:30,17,2.82,2.82,2.82,2.82,29
20151001|2015-04-17 01:00,17,2.825,2.832,2.825,2.832,2
20151001|2015-04-17 01:30,17,2.82,2.82,2.82,2.82,3
20151001|2015-04-17 02:00,17,2.82,2.821,2.81,2.81,31
20151001|2015-04-17 02:30,17,2.81,2.81,2.806,2.806,26
20151001|2015-04-17 03:30,17,2.822,2.822,2.822,2.822,1
20151001|2015-04-17 04:00,17,2.814,2.82,2.814,2.82,2
20151001|2015-04-17 04:30,17,2.819,2.82,2.819,2.819,11
20151001|2015-04-17 05:30,17,2.819,2.82,2.814,2.82,3
20151001|2015-04-17 06:00,17,2.823,2.825,2.816,2.825,3
20151001|2015-04-17 06:30,17,2.816,2.816,2.805,2.815,16
20151001|2015-04-17 07:00,17,2.805,2.811,2.8,2.811,117
20151001|2015-04-17 07:30,17,2.812,2.822,2.812,2.816,80
20151001|2015-04-17 08:00,17,2.816,2.819,2.8,2.801,160
20151001|2015-04-17 08:30,17,2.802,2.805,2.79,2.801,327
20151001|2015-04-17 09:00,17,2.803,2.817,2.801,2.807,89
20151001|2015-04-17 09:30,17,2.806,2.81,2.8,2.802,22
20151001|2015-04-17 10:00,17,2.802,2.802,2.786,2.793,142
20151001|2015-04-17 10:30,17,2.791,2.794,2.787,2.789,65
20151001|2015-04-17 11:00,17,2.786,2.789,2.783,2.789,137
20151001|2015-04-17 11:30,17,2.788,2.799,2.788,2.798,92
20151001|2015-04-17 12:00,17,2.796,2.805,2.796,2.799,757
20151001|2015-04-17 12:30,17,2.798,2.798,2.786,2.788,50
20151001|2015-04-17 13:00,17,2.791,2.804,2.788,2.792,124
20151001|2015-04-17 14:00,17,2.792,2.794,2.79,2.794,34
20151001|2015-04-17 14:30,17,2.793,2.795,2.793,2.795,6
20151001|2015-04-17 15:00,17,2.794,2.794,2.792,2.792,4
20151001|2015-04-19 17:00,20,2.785,2.785,2.715,2.75,105
20151001|2015-04-19 20:00,20,2.751,2.753,2.751,2.753,4
20151001|2015-04-19 22:30,20,2.75,2.75,2.75,2.75,1
20151001|2015-04-20 05:00,20,2.754,2.754,2.754,2.754,1
20151001|2015-04-20 05:30,20,2.747,2.747,2.747,2.747,1
20151001|2015-04-20 06:00,20,2.75,2.75,2.75,2.75,1
20151001|2015-04-20 06:30,20,2.745,2.746,2.725,2.725,40
20151001|2015-04-20 07:00,20,2.725,2.731,2.721,2.73,212
20151001|2015-04-20 07:30,20,2.73,2.734,2.714,2.714,277
20151001|2015-04-20 08:00,20,2.715,2.722,2.705,2.712,378
20151001|2015-04-20 08:30,20,2.715,2.728,2.715,2.724,25
20151001|2015-04-20 09:00,20,2.728,2.732,2.715,2.72,41
20151001|2015-04-20 09:30,20,2.719,2.721,2.705,2.707,389
20151001|2015-04-20 10:00,20,2.709,2.717,2.709,2.715,82
20151001|2015-04-20 10:30,20,2.714,2.714,2.7,2.708,282
20151001|2015-04-20 11:00,20,2.708,2.731,2.708,2.723,351
20151001|2015-04-20 11:30,20,2.723,2.723,2.715,2.717,155
20151001|2015-04-20 12:00,20,2.717,2.718,2.707,2.713,113
20151001|2015-04-20 12:30,20,2.712,2.72,2.712,2.716,68
20151001|2015-04-20 13:00,20,2.713,2.717,2.705,2.706,104
20151001|2015-04-20 13:30,20,2.707,2.711,2.705,2.709,35
20151001|2015-04-20 14:00,20,2.708,2.712,2.708,2.71,3
20151001|2015-04-20 14:30,20,2.709,2.712,2.707,2.712,46
20151001|2015-04-20 15:00,20,2.71,2.714,2.71,2.714,13
20151001|2015-04-20 15:30,20,2.714,2.714,2.714,2.714,1
20151001|2015-04-20 23:00,21,2.71,2.71,2.71,2.71,1
20151001|2015-04-20 23:30,21,2.718,2.718,2.718,2.718,1
20151001|2015-04-21 02:00,21,2.72,2.72,2.72,2.72,1
20151001|2015-04-21 03:00,21,2.733,2.733,2.733,2.733,3
20151001|2015-04-21 04:30,21,2.732,2.732,2.729,2.729,2
20151001|2015-04-21 05:00,21,2.727,2.729,2.727,2.729,3
20151001|2015-04-21 06:30,21,2.737,2.744,2.737,2.742,87
20151001|2015-04-21 07:00,21,2.74,2.74,2.735,2.735,17
20151001|2015-04-21 07:30,21,2.738,2.738,2.73,2.738,33
20151001|2015-04-21 08:00,21,2.739,2.745,2.738,2.742,90
20151001|2015-04-21 08:30,21,2.745,2.758,2.745,2.754,171
20151001|2015-04-21 09:00,21,2.753,2.753,2.742,2.748,83
20151001|2015-04-21 09:30,21,2.747,2.747,2.731,2.735,118
20151001|2015-04-21 10:00,21,2.736,2.748,2.733,2.742,41
20151001|2015-04-21 10:30,21,2.741,2.75,2.737,2.75,180
20151001|2015-04-21 11:00,21,2.749,2.76,2.749,2.76,90
20151001|2015-04-21 11:30,21,2.759,2.759,2.743,2.744,8
20151001|2015-04-21 12:00,21,2.742,2.745,2.742,2.745,8
20151001|2015-04-21 12:30,21,2.75,2.751,2.745,2.749,13
20151001|2015-04-21 13:00,21,2.747,2.755,2.745,2.751,115
20151001|2015-04-21 13:30,21,2.749,2.752,2.747,2.751,58
20151001|2015-04-21 14:00,21,2.75,2.75,2.748,2.748,49
20151001|2015-04-21 14:30,21,2.748,2.749,2.748,2.749,19
20151001|2015-04-22 00:30,22,2.748,2.748,2.748,2.748,1
20151001|2015-04-22 01:00,22,2.735,2.735,2.735,2.735,1
20151001|2015-04-22 04:00,22,2.74,2.744,2.74,2.744,2
20151001|2015-04-22 04:30,22,2.763,2.763,2.763,2.763,1
20151001|2015-04-22 05:30,22,2.767,2.787,2.767,2.787,6
20151001|2015-04-22 06:00,22,2.774,2.774,2.774,2.774,1
20151001|2015-04-22 06:30,22,2.777,2.781,2.773,2.781,8
20151001|2015-04-22 07:00,22,2.784,2.786,2.771,2.772,28
20151001|2015-04-22 07:30,22,2.765,2.772,2.765,2.772,134
20151001|2015-04-22 08:00,22,2.773,2.775,2.764,2.774,195
20151001|2015-04-22 08:30,22,2.772,2.797,2.771,2.787,115
20151001|2015-04-22 09:00,22,2.79,2.791,2.775,2.778,123
20151001|2015-04-22 09:30,22,2.779,2.782,2.773,2.773,27
20151001|2015-04-22 10:00,22,2.781,2.786,2.781,2.785,7
20151001|2015-04-22 10:30,22,2.779,2.78,2.775,2.778,40
20151001|2015-04-22 11:00,22,2.776,2.785,2.776,2.78,62
20151001|2015-04-22 11:30,22,2.782,2.785,2.78,2.785,67
20151001|2015-04-22 12:00,22,2.784,2.784,2.774,2.782,70
20151001|2015-04-22 12:30,22,2.782,2.785,2.781,2.785,5
20151001|2015-04-22 13:00,22,2.78,2.787,2.775,2.785,225
20151001|2015-04-22 13:30,22,2.786,2.79,2.786,2.79,7
20151001|2015-04-22 14:00,22,2.788,2.789,2.786,2.786,6
20151001|2015-04-22 14:30,22,2.783,2.783,2.777,2.777,2
20151001|2015-04-22 15:00,22,2.781,2.781,2.781,2.781,1
20151001|2015-04-22 21:00,23,2.77,2.77,2.77,2.77,4
20151001|2015-04-22 21:30,23,2.77,2.77,2.77,2.77,2
20151001|2015-04-23 00:00,23,2.773,2.775,2.773,2.775,2
20151001|2015-04-23 03:30,23,2.775,2.777,2.775,2.777,27
20151001|2015-04-23 04:30,23,2.778,2.778,2.773,2.773,16
20151001|2015-04-23 05:00,23,2.773,2.773,2.773,2.773,1
20151001|2015-04-23 06:00,23,2.768,2.768,2.765,2.765,3
20151001|2015-04-23 07:00,23,2.753,2.755,2.749,2.752,80
20151001|2015-04-23 07:30,23,2.746,2.748,2.738,2.74,31
20151001|2015-04-23 08:00,23,2.737,2.74,2.727,2.737,313
20151001|2015-04-23 08:30,23,2.734,2.737,2.733,2.735,40
20151001|2015-04-23 09:00,23,2.735,2.741,2.732,2.74,245
20151001|2015-04-23 09:30,23,2.713,2.752,2.709,2.733,1213
20151001|2015-04-23 10:00,23,2.733,2.738,2.723,2.73,208
20151001|2015-04-23 10:30,23,2.73,2.734,2.725,2.726,24
20151001|2015-04-23 11:00,23,2.728,2.728,2.718,2.722,74
20151001|2015-04-23 11:30,23,2.718,2.724,2.718,2.722,58
20151001|2015-04-23 12:00,23,2.725,2.727,2.72,2.722,42
20151001|2015-04-23 12:30,23,2.724,2.725,2.72,2.72,35
20151001|2015-04-23 13:00,23,2.72,2.724,2.714,2.714,107
20151001|2015-04-23 13:30,23,2.716,2.722,2.716,2.722,39
20151001|2015-04-23 14:00,23,2.723,2.728,2.723,2.728,44
20151001|2015-04-23 14:30,23,2.727,2.732,2.727,2.731,28
20151001|2015-04-23 15:00,23,2.732,2.732,2.732,2.732,7
20151001|2015-04-23 15:30,23,2.732,2.732,2.728,2.728,2
20151001|2015-04-23 16:00,23,2.729,2.731,2.727,2.731,11
20151001|2015-04-23 21:30,24,2.717,2.719,2.717,2.717,28
20151001|2015-04-23 22:00,24,2.718,2.718,2.718,2.718,7
20151001|2015-04-23 22:30,24,2.719,2.719,2.719,2.719,5
20151001|2015-04-23 23:00,24,2.719,2.719,2.719,2.719,1
20151001|2015-04-24 00:00,24,2.713,2.713,2.713,2.713,1
20151001|2015-04-24 00:30,24,2.713,2.713,2.71,2.71,4
20151001|2015-04-24 01:00,24,2.718,2.721,2.718,2.721,16
20151001|2015-04-24 02:00,24,2.722,2.728,2.722,2.728,50
20151001|2015-04-24 02:30,24,2.729,2.731,2.729,2.731,16
20151001|2015-04-24 03:00,24,2.731,2.733,2.731,2.733,19
20151001|2015-04-24 05:00,24,2.729,2.729,2.729,2.729,1
20151001|2015-04-24 05:30,24,2.734,2.737,2.734,2.737,25
20151001|2015-04-24 06:00,24,2.728,2.728,2.728,2.728,1
20151001|2015-04-24 06:30,24,2.727,2.727,2.727,2.727,3
20151001|2015-04-24 07:00,24,2.728,2.728,2.725,2.728,45
20151001|2015-04-24 07:30,24,2.729,2.729,2.724,2.724,52
20151001|2015-04-24 08:00,24,2.728,2.733,2.726,2.729,94
20151001|2015-04-24 08:30,24,2.732,2.739,2.728,2.739,131
20151001|2015-04-24 09:00,24,2.737,2.737,2.734,2.736,25
20151001|2015-04-24 09:30,24,2.737,2.741,2.735,2.735,21
20151001|2015-04-24 10:00,24,2.731,2.733,2.728,2.733,42
20151001|2015-04-24 10:30,24,2.73,2.73,2.725,2.725,62
20151001|2015-04-24 11:00,24,2.725,2.725,2.718,2.718,64
20151001|2015-04-24 11:30,24,2.718,2.72,2.717,2.719,74
20151001|2015-04-24 12:00,24,2.721,2.721,2.717,2.718,28
20151001|2015-04-24 12:30,24,2.719,2.72,2.709,2.709,43
20151001|2015-04-24 13:00,24,2.709,2.716,2.705,2.716,275
20151001|2015-04-24 13:30,24,2.718,2.72,2.717,2.719,124
20151001|2015-04-24 14:00,24,2.722,2.722,2.718,2.718,9
20151001|2015-04-24 14:30,24,2.72,2.72,2.716,2.72,8
20151001|2015-04-26 17:00,27,2.68,2.68,2.662,2.669,220
20151001|2015-04-26 17:30,27,2.666,2.668,2.663,2.666,140
20151001|2015-04-26 18:00,27,2.666,2.668,2.666,2.668,20
20151001|2015-04-26 19:00,27,2.669,2.669,2.669,2.669,9
20151001|2015-04-26 23:00,27,2.666,2.666,2.666,2.666,3
20151001|2015-04-26 23:30,27,2.665,2.666,2.665,2.666,2
20151001|2015-04-27 00:00,27,2.666,2.666,2.663,2.663,12
20151001|2015-04-27 00:30,27,2.67,2.674,2.67,2.674,29
20151001|2015-04-27 01:00,27,2.671,2.671,2.671,2.671,1
20151001|2015-04-27 01:30,27,2.673,2.673,2.673,2.673,9
20151001|2015-04-27 02:00,27,2.674,2.676,2.674,2.676,24
20151001|2015-04-27 02:30,27,2.676,2.68,2.676,2.68,41
20151001|2015-04-27 03:00,27,2.681,2.681,2.679,2.679,11
20151001|2015-04-27 04:00,27,2.672,2.672,2.672,2.672,1
20151001|2015-04-27 05:30,27,2.668,2.668,2.666,2.666,3
20151001|2015-04-27 06:30,27,2.657,2.657,2.651,2.651,26
20151001|2015-04-27 07:00,27,2.651,2.657,2.65,2.655,16
20151001|2015-04-27 07:30,27,2.654,2.654,2.644,2.646,448
20151001|2015-04-27 08:00,27,2.645,2.647,2.638,2.647,138
20151001|2015-04-27 08:30,27,2.65,2.654,2.643,2.645,81
20151001|2015-04-27 09:00,27,2.645,2.647,2.641,2.643,186
20151001|2015-04-27 09:30,27,2.643,2.646,2.64,2.642,164
20151001|2015-04-27 10:00,27,2.644,2.666,2.643,2.665,411
20151001|2015-04-27 10:30,27,2.665,2.666,2.652,2.652,230
20151001|2015-04-27 11:00,27,2.652,2.661,2.65,2.657,45
20151001|2015-04-27 11:30,27,2.656,2.656,2.649,2.651,178
20151001|2015-04-27 12:00,27,2.651,2.656,2.651,2.656,62
20151001|2015-04-27 12:30,27,2.653,2.665,2.652,2.656,317
20151001|2015-04-27 13:00,27,2.651,2.666,2.65,2.663,529
20151001|2015-04-27 13:30,27,2.655,2.66,2.655,2.66,51
20151001|2015-04-27 14:00,27,2.656,2.656,2.655,2.655,9
20151001|2015-04-27 14:30,27,2.658,2.658,2.655,2.658,31
20151001|2015-04-27 15:00,27,2.657,2.657,2.654,2.656,6
20151001|2015-04-27 15:30,27,2.657,2.657,2.657,2.657,3
20151001|2015-04-28 00:30,28,2.649,2.649,2.649,2.649,1
20151001|2015-04-28 01:00,28,2.646,2.646,2.646,2.646,1
20151001|2015-04-28 03:00,28,2.643,2.643,2.643,2.643,1
20151001|2015-04-28 05:00,28,2.641,2.652,2.641,2.652,8
20151001|2015-04-28 05:30,28,2.66,2.66,2.657,2.657,2
20151001|2015-04-28 06:30,28,2.663,2.668,2.663,2.668,8
20151001|2015-04-28 07:00,28,2.67,2.682,2.67,2.676,151
20151001|2015-04-28 07:30,28,2.671,2.675,2.67,2.67,87
20151001|2015-04-28 08:00,28,2.67,2.671,2.666,2.67,66
20151001|2015-04-28 08:30,28,2.672,2.683,2.672,2.679,175
20151001|2015-04-28 09:00,28,2.678,2.678,2.651,2.657,257
20151001|2015-04-28 09:30,28,2.66,2.668,2.66,2.666,59
20151001|2015-04-28 10:00,28,2.666,2.67,2.666,2.667,34
20151001|2015-04-28 10:30,28,2.666,2.67,2.664,2.668,67
20151001|2015-04-28 11:00,28,2.667,2.678,2.667,2.672,70
20151001|2015-04-28 11:30,28,2.671,2.676,2.666,2.674,141
20151001|2015-04-28 12:00,28,2.676,2.681,2.675,2.677,196
20151001|2015-04-28 12:30,28,2.678,2.679,2.674,2.678,40
20151001|2015-04-28 13:00,28,2.675,2.679,2.671,2.676,611
20151001|2015-04-28 13:30,28,2.675,2.677,2.667,2.668,306
20151001|2015-04-28 14:00,28,2.67,2.673,2.669,2.671,63
20151001|2015-04-28 14:30,28,2.674,2.674,2.667,2.667,78
20151001|2015-04-28 15:00,28,2.666,2.666,2.664,2.665,16
20151001|2015-04-28 15:30,28,2.665,2.668,2.663,2.665,103
20151001|2015-04-28 16:00,28,2.67,2.67,2.67,2.67,2
20151001|2015-04-28 17:00,29,2.665,2.665,2.665,2.665,1
20151001|2015-04-28 19:30,29,2.66,2.66,2.66,2.66,1
20151001|2015-04-28 20:00,29,2.664,2.664,2.664,2.664,13
20151001|2015-04-28 21:00,29,2.65,2.65,2.65,2.65,5
20151001|2015-04-28 21:30,29,2.652,2.652,2.652,2.652,1
20151001|2015-04-28 23:30,29,2.658,2.658,2.658,2.658,1
20151001|2015-04-29 00:00,29,2.654,2.654,2.654,2.654,1
20151001|2015-04-29 01:00,29,2.655,2.658,2.655,2.658,2
20151001|2015-04-29 02:00,29,2.656,2.664,2.656,2.664,16
20151001|2015-04-29 02:30,29,2.667,2.667,2.667,2.667,1
20151001|2015-04-29 03:00,29,2.666,2.666,2.666,2.666,1
20151001|2015-04-29 04:30,29,2.662,2.662,2.662,2.662,2
20151001|2015-04-29 05:30,29,2.665,2.665,2.658,2.658,18
20151001|2015-04-29 06:00,29,2.664,2.67,2.664,2.669,5
20151001|2015-04-29 06:30,29,2.672,2.675,2.671,2.671,6
20151001|2015-04-29 07:00,29,2.678,2.705,2.678,2.695,216
20151001|2015-04-29 07:30,29,2.695,2.7,2.69,2.692,98
20151001|2015-04-29 08:00,29,2.693,2.701,2.686,2.695,228
20151001|2015-04-29 08:30,29,2.698,2.702,2.69,2.698,273
20151001|2015-04-29 09:00,29,2.699,2.71,2.698,2.705,149
20151001|2015-04-29 09:30,29,2.705,2.709,2.699,2.706,158
20151001|2015-04-29 10:00,29,2.707,2.711,2.702,2.703,200
20151001|2015-04-29 10:30,29,2.703,2.723,2.703,2.72,227
20151001|2015-04-29 11:00,29,2.721,2.724,2.719,2.721,120
20151001|2015-04-29 11:30,29,2.72,2.741,2.72,2.732,108
20151001|2015-04-29 12:00,29,2.733,2.737,2.726,2.728,160
20151001|2015-04-29 12:30,29,2.728,2.731,2.719,2.721,81
20151001|2015-04-29 13:00,29,2.718,2.738,2.716,2.732,214
20151001|2015-04-29 13:30,29,2.732,2.733,2.725,2.725,60
20151001|2015-04-29 14:00,29,2.727,2.729,2.723,2.729,6
20151001|2015-04-29 14:30,29,2.725,2.729,2.72,2.72,25
20151001|2015-04-29 15:00,29,2.726,2.727,2.723,2.725,9
20151001|2015-04-29 15:30,29,2.721,2.722,2.721,2.722,2
20151001|2015-04-29 16:00,29,2.724,2.725,2.724,2.725,2
20151001|2015-04-30 00:30,30,2.727,2.727,2.727,2.727,1
20151001|2015-04-30 01:30,30,2.726,2.726,2.726,2.726,10
20151001|2015-04-30 02:30,30,2.73,2.737,2.73,2.737,5
20151001|2015-04-30 04:00,30,2.727,2.727,2.727,2.727,1
20151001|2015-04-30 04:30,30,2.725,2.725,2.718,2.718,3
20151001|2015-04-30 05:00,30,2.706,2.706,2.705,2.705,2
20151001|2015-04-30 05:30,30,2.703,2.703,2.703,2.703,1
20151001|2015-04-30 06:00,30,2.708,2.721,2.708,2.721,3
20151001|2015-04-30 06:30,30,2.716,2.716,2.716,2.716,2
20151001|2015-04-30 07:00,30,2.708,2.71,2.708,2.71,5
20151001|2015-04-30 07:30,30,2.713,2.713,2.704,2.707,65
20151001|2015-04-30 08:00,30,2.703,2.718,2.703,2.716,222
20151001|2015-04-30 08:30,30,2.715,2.723,2.708,2.711,360
20151001|2015-04-30 09:00,30,2.71,2.725,2.701,2.701,208
20151001|2015-04-30 09:30,30,2.704,2.835,2.704,2.826,1474
20151001|2015-04-30 10:00,30,2.829,2.853,2.826,2.832,427
20151001|2015-04-30 10:30,30,2.834,2.842,2.83,2.833,248
20151001|2015-04-30 11:00,30,2.829,2.871,2.829,2.864,786
20151001|2015-04-30 11:30,30,2.865,2.883,2.859,2.866,753
20151001|2015-04-30 12:00,30,2.866,2.869,2.853,2.858,392
20151001|2015-04-30 12:30,30,2.863,2.871,2.858,2.865,385
20151001|2015-04-30 13:00,30,2.865,2.873,2.857,2.861,657
20151001|2015-04-30 13:30,30,2.862,2.863,2.849,2.85,102
20151001|2015-04-30 14:00,30,2.85,2.85,2.845,2.847,49
20151001|2015-04-30 14:30,30,2.845,2.848,2.842,2.843,21
20151001|2015-04-30 15:00,30,2.848,2.849,2.842,2.843,23
20151001|2015-04-30 15:30,30,2.841,2.842,2.84,2.842,30
20151001|2015-04-30 16:00,30,2.842,2.842,2.842,2.842,2
20151001|2015-04-30 17:00,1,2.844,2.845,2.844,2.845,2
20151001|2015-04-30 20:00,1,2.836,2.836,2.834,2.834,3
20151001|2015-05-01 03:30,1,2.832,2.832,2.831,2.831,3
20151001|2015-05-01 04:30,1,2.832,2.833,2.832,2.833,18
20151001|2015-05-01 05:00,1,2.833,2.837,2.833,2.837,4
20151001|2015-05-01 06:30,1,2.84,2.864,2.84,2.864,148
20151001|2015-05-01 07:00,1,2.855,2.855,2.842,2.842,3
20151001|2015-05-01 07:30,1,2.839,2.843,2.83,2.839,219
20151001|2015-05-01 08:00,1,2.839,2.86,2.839,2.86,177
20151001|2015-05-01 08:30,1,2.86,2.88,2.858,2.86,325
20151001|2015-05-01 09:00,1,2.863,2.884,2.862,2.881,254
20151001|2015-05-01 09:30,1,2.878,2.888,2.875,2.88,138
20151001|2015-05-01 10:00,1,2.88,2.901,2.878,2.899,967
20151001|2015-05-01 10:30,1,2.896,2.899,2.89,2.899,587
20151001|2015-05-01 11:00,1,2.899,2.912,2.895,2.91,621
20151001|2015-05-01 11:30,1,2.909,2.913,2.905,2.908,94
20151001|2015-05-01 12:00,1,2.905,2.905,2.895,2.9,121
20151001|2015-05-01 12:30,1,2.9,2.909,2.9,2.902,191
20151001|2015-05-01 13:00,1,2.903,2.904,2.888,2.891,375
20151001|2015-05-01 13:30,1,2.892,2.892,2.884,2.892,45
20151001|2015-05-01 14:00,1,2.89,2.893,2.889,2.893,20
20151001|2015-05-01 14:30,1,2.892,2.894,2.892,2.893,5
20151001|2015-05-01 15:00,1,2.894,2.894,2.891,2.891,52
20151001|2015-05-03 17:00,4,2.86,2.873,2.86,2.87,217
20151001|2015-05-03 23:30,4,2.888,2.888,2.888,2.888,1
20151001|2015-05-04 00:30,4,2.893,2.893,2.893,2.893,2
20151001|2015-05-04 01:00,4,2.893,2.893,2.893,2.893,2
20151001|2015-05-04 01:30,4,2.89,2.89,2.89,2.89,3
20151001|2015-05-04 02:00,4,2.884,2.884,2.877,2.877,54
20151001|2015-05-04 02:30,4,2.877,2.878,2.877,2.877,49
20151001|2015-05-04 03:30,4,2.877,2.877,2.877,2.877,1
20151001|2015-05-04 04:00,4,2.871,2.871,2.871,2.871,7
20151001|2015-05-04 04:30,4,2.871,2.871,2.871,2.871,14
20151001|2015-05-04 05:00,4,2.875,2.875,2.874,2.874,15
20151001|2015-05-04 05:30,4,2.874,2.874,2.874,2.874,1
20151001|2015-05-04 06:00,4,2.871,2.88,2.871,2.876,23
20151001|2015-05-04 06:30,4,2.885,2.905,2.885,2.905,12
20151001|2015-05-04 07:00,4,2.888,2.888,2.866,2.87,56
20151001|2015-05-04 07:30,4,2.871,2.886,2.869,2.884,140
20151001|2015-05-04 08:00,4,2.884,2.905,2.88,2.881,442
20151001|2015-05-04 08:30,4,2.889,2.889,2.875,2.883,255
20151001|2015-05-04 09:00,4,2.883,2.884,2.882,2.884,31
20151001|2015-05-04 09:30,4,2.888,2.888,2.884,2.884,9
20151001|2015-05-04 10:00,4,2.883,2.91,2.883,2.901,307
20151001|2015-05-04 10:30,4,2.9,2.905,2.888,2.888,169
20151001|2015-05-04 11:00,4,2.894,2.909,2.893,2.904,56
20151001|2015-05-04 11:30,4,2.908,2.918,2.908,2.918,85
20151001|2015-05-04 12:00,4,2.915,2.916,2.907,2.908,116
20151001|2015-05-04 12:30,4,2.917,2.935,2.917,2.931,501
20151001|2015-05-04 13:00,4,2.933,2.942,2.927,2.94,329
20151001|2015-05-04 13:30,4,2.939,2.943,2.936,2.936,95
20151001|2015-05-04 14:00,4,2.932,2.939,2.932,2.936,12
20151001|2015-05-04 14:30,4,2.934,2.937,2.932,2.932,61
20151001|2015-05-04 15:00,4,2.934,2.936,2.93,2.93,57
20151001|2015-05-04 15:30,4,2.929,2.929,2.929,2.929,2
20151001|2015-05-04 16:00,4,2.934,2.938,2.934,2.937,80
20151001|2015-05-04 17:00,5,2.924,2.925,2.924,2.925,2
20151001|2015-05-04 19:30,5,2.932,2.932,2.932,2.932,1
20151001|2015-05-04 22:30,5,2.927,2.927,2.927,2.927,1
20151001|2015-05-05 00:30,5,2.925,2.925,2.925,2.925,1
20151001|2015-05-05 05:00,5,2.92,2.921,2.916,2.916,56
20151001|2015-05-05 06:30,5,2.93,2.941,2.929,2.929,37
20151001|2015-05-05 07:00,5,2.925,2.929,2.91,2.916,145
20151001|2015-05-05 07:30,5,2.915,2.922,2.906,2.911,285
20151001|2015-05-05 08:00,5,2.918,2.924,2.914,2.915,121
20151001|2015-05-05 08:30,5,2.918,2.937,2.917,2.922,337
20151001|2015-05-05 09:00,5,2.917,2.917,2.898,2.904,391
20151001|2015-05-05 09:30,5,2.91,2.926,2.909,2.925,59
20151001|2015-05-05 10:00,5,2.93,2.933,2.909,2.909,207
20151001|2015-05-05 10:30,5,2.906,2.92,2.906,2.915,123
20151001|2015-05-05 11:00,5,2.916,2.925,2.91,2.915,53
20151001|2015-05-05 11:30,5,2.911,2.913,2.897,2.903,163
20151001|2015-05-05 12:00,5,2.901,2.903,2.891,2.9,150
20151001|2015-05-05 12:30,5,2.899,2.911,2.899,2.909,194
20151001|2015-05-05 13:00,5,2.909,2.913,2.905,2.909,379
20151001|2015-05-05 13:30,5,2.907,2.915,2.907,2.908,15
20151001|2015-05-05 14:00,5,2.908,2.908,2.908,2.908,4
20151001|2015-05-05 14:30,5,2.91,2.916,2.91,2.912,25
20151001|2015-05-05 15:00,5,2.91,2.91,2.91,2.91,2
20151001|2015-05-05 15:30,5,2.907,2.908,2.907,2.908,3
20151001|2015-05-05 19:00,6,2.911,2.911,2.911,2.911,1
20151001|2015-05-05 22:00,6,2.915,2.915,2.915,2.915,1
20151001|2015-05-05 23:30,6,2.895,2.901,2.895,2.899,49
20151001|2015-05-06 00:30,6,2.902,2.902,2.902,2.902,1
20151001|2015-05-06 02:30,6,2.902,2.902,2.902,2.902,1
20151001|2015-05-06 03:00,6,2.895,2.895,2.891,2.894,5
20151001|2015-05-06 04:30,6,2.891,2.891,2.891,2.891,1
20151001|2015-05-06 05:00,6,2.886,2.886,2.886,2.886,1
20151001|2015-05-06 05:30,6,2.894,2.894,2.894,2.894,1
20151001|2015-05-06 06:00,6,2.891,2.891,2.875,2.875,2
20151001|2015-05-06 06:30,6,2.881,2.881,2.881,2.881,2
20151001|2015-05-06 07:00,6,2.884,2.9,2.884,2.899,8
20151001|2015-05-06 07:30,6,2.898,2.899,2.882,2.886,57
20151001|2015-05-06 08:00,6,2.887,2.905,2.882,2.902,200
20151001|2015-05-06 08:30,6,2.904,2.916,2.903,2.916,137
20151001|2015-05-06 09:00,6,2.912,2.929,2.908,2.924,91
20151001|2015-05-06 09:30,6,2.927,2.929,2.916,2.921,175
20151001|2015-05-06 10:00,6,2.921,2.929,2.917,2.927,69
20151001|2015-05-06 10:30,6,2.925,2.93,2.917,2.917,60
20151001|2015-05-06 11:00,6,2.915,2.924,2.915,2.924,188
20151001|2015-05-06 11:30,6,2.925,2.935,2.924,2.935,456
20151001|2015-05-06 12:00,6,2.935,2.939,2.927,2.927,394
20151001|2015-05-06 12:30,6,2.93,2.932,2.903,2.903,303
20151001|2015-05-06 13:00,6,2.902,2.907,2.895,2.902,216
20151001|2015-05-06 13:30,6,2.901,2.901,2.892,2.901,21
20151001|2015-05-06 14:00,6,2.898,2.899,2.897,2.898,11
20151001|2015-05-06 14:30,6,2.895,2.896,2.895,2.896,10
20151001|2015-05-06 15:00,6,2.895,2.898,2.895,2.898,8
20151001|2015-05-06 15:30,6,2.899,2.902,2.898,2.902,15
20151001|2015-05-06 16:00,6,2.9,2.9,2.897,2.897,4
20151001|2015-05-06 19:30,7,2.891,2.891,2.891,2.891,3
20151001|2015-05-06 22:30,7,2.895,2.895,2.895,2.895,2
20151001|2015-05-06 23:00,7,2.895,2.895,2.895,2.895,5
20151001|2015-05-07 01:00,7,2.89,2.89,2.89,2.89,1
20151001|2015-05-07 01:30,7,2.89,2.89,2.89,2.89,1
20151001|2015-05-07 03:00,7,2.895,2.899,2.895,2.899,12
20151001|2015-05-07 03:30,7,2.898,2.899,2.895,2.899,36
20151001|2015-05-07 04:00,7,2.904,2.904,2.9,2.9,2
20151001|2015-05-07 04:30,7,2.889,2.905,2.889,2.905,5
20151001|2015-05-07 05:00,7,2.91,2.91,2.91,2.91,1
20151001|2015-05-07 06:00,7,2.91,2.912,2.909,2.912,19
20151001|2015-05-07 06:30,7,2.916,2.92,2.916,2.92,5
20151001|2015-05-07 07:00,7,2.922,2.927,2.92,2.92,22
20151001|2015-05-07 07:30,7,2.913,2.918,2.909,2.918,50
20151001|2015-05-07 08:00,7,2.916,2.93,2.911,2.93,244
20151001|2015-05-07 08:30,7,2.927,2.934,2.924,2.931,145
20151001|2015-05-07 09:00,7,2.932,2.937,2.905,2.905,221
20151001|2015-05-07 09:30,7,2.886,2.898,2.87,2.876,562
20151001|2015-05-07 10:00,7,2.878,2.884,2.857,2.857,299
20151001|2015-05-07 10:30,7,2.857,2.863,2.854,2.858,70
20151001|2015-05-07 11:00,7,2.856,2.856,2.848,2.85,178
20151001|2015-05-07 11:30,7,2.851,2.86,2.849,2.855,128
20151001|2015-05-07 12:00,7,2.855,2.862,2.853,2.86,59
20151001|2015-05-07 12:30,7,2.863,2.865,2.857,2.857,25
20151001|2015-05-07 13:00,7,2.862,2.87,2.857,2.867,406
20151001|2015-05-07 13:30,7,2.867,2.867,2.864,2.867,92
20151001|2015-05-07 14:00,7,2.869,2.87,2.866,2.87,106
20151001|2015-05-07 14:30,7,2.872,2.877,2.872,2.877,2
20151001|2015-05-07 15:00,7,2.877,2.877,2.873,2.873,25
20151001|2015-05-07 15:30,7,2.87,2.874,2.869,2.871,22
20151001|2015-05-07 17:30,8,2.867,2.868,2.867,2.868,3
20151001|2015-05-07 18:30,8,2.868,2.869,2.868,2.868,52
20151001|2015-05-07 19:30,8,2.868,2.868,2.868,2.868,1
20151001|2015-05-08 02:00,8,2.862,2.862,2.862,2.862,1
20151001|2015-05-08 02:30,8,2.865,2.865,2.865,2.865,1
20151001|2015-05-08 04:00,8,2.87,2.87,2.87,2.87,1
20151001|2015-05-08 04:30,8,2.863,2.863,2.863,2.863,1
20151001|2015-05-08 05:30,8,2.875,2.875,2.875,2.875,1
20151001|2015-05-08 06:30,8,2.879,2.89,2.879,2.889,53
20151001|2015-05-08 07:00,8,2.895,2.903,2.893,2.893,144
20151001|2015-05-08 07:30,8,2.895,2.931,2.895,2.93,272
20151001|2015-05-08 08:00,8,2.929,2.997,2.929,2.979,2242
20151001|2015-05-08 08:30,8,2.98,2.981,2.953,2.969,680
20151001|2015-05-08 09:00,8,2.973,2.983,2.959,2.963,475
20151001|2015-05-08 09:30,8,2.965,2.967,2.943,2.959,483
20151001|2015-05-08 10:00,8,2.965,2.979,2.965,2.977,318
20151001|2015-05-08 10:30,8,2.977,2.978,2.968,2.975,163
20151001|2015-05-08 11:00,8,2.984,2.985,2.974,2.977,138
20151001|2015-05-08 11:30,8,2.977,2.98,2.967,2.972,365
20151001|2015-05-08 12:00,8,2.977,2.988,2.974,2.977,103
20151001|2015-05-08 12:30,8,2.981,2.984,2.974,2.977,176
20151001|2015-05-08 13:00,8,2.975,3,2.973,2.991,578
20151001|2015-05-08 13:30,8,2.992,2.992,2.978,2.982,117
20151001|2015-05-08 14:00,8,2.982,2.982,2.976,2.98,46
20151001|2015-05-08 14:30,8,2.978,2.983,2.973,2.976,258
20151001|2015-05-08 15:00,8,2.978,2.981,2.972,2.981,41
20151001|2015-05-08 15:30,8,2.982,2.982,2.981,2.981,3
20151001|2015-05-08 16:00,8,2.983,2.983,2.983,2.983,1
20151001|2015-05-10 17:00,11,3.033,3.04,3.033,3.04,15
20151001|2015-05-10 18:00,11,3.032,3.032,3.032,3.032,4
20151001|2015-05-10 18:30,11,3.025,3.025,3.024,3.024,4
20151001|2015-05-10 19:00,11,3.022,3.023,3.019,3.019,40
20151001|2015-05-10 19:30,11,3.021,3.021,3.018,3.018,14
20151001|2015-05-10 20:00,11,3.028,3.028,3.027,3.027,20
20151001|2015-05-10 20:30,11,3.027,3.027,3.023,3.023,56
20151001|2015-05-10 21:00,11,3.023,3.024,3.023,3.023,6
20151001|2015-05-10 21:30,11,3.023,3.023,3.02,3.02,54
20151001|2015-05-10 22:00,11,3.02,3.02,3.019,3.019,16
20151001|2015-05-10 22:30,11,3.018,3.018,3.017,3.017,23
20151001|2015-05-10 23:00,11,3.017,3.017,3.015,3.015,38
20151001|2015-05-10 23:30,11,3.014,3.015,3.013,3.015,27
20151001|2015-05-11 01:30,11,3.013,3.013,3.013,3.013,4
20151001|2015-05-11 02:00,11,3.012,3.012,3.006,3.009,56
20151001|2015-05-11 02:30,11,3.012,3.017,3.012,3.014,5
20151001|2015-05-11 03:00,11,3.009,3.009,3.005,3.005,62
20151001|2015-05-11 03:30,11,3.005,3.005,3.004,3.004,10
20151001|2015-05-11 04:00,11,3.005,3.005,3.004,3.004,11
20151001|2015-05-11 05:00,11,3.003,3.003,3.002,3.002,30
20151001|2015-05-11 05:30,11,3.006,3.006,3.006,3.006,1
20151001|2015-05-11 06:00,11,3.006,3.01,3.001,3.01,42
20151001|2015-05-11 06:30,11,3.009,3.018,3.006,3.017,22
20151001|2015-05-11 07:00,11,3.001,3.001,2.96,2.966,395
20151001|2015-05-11 07:30,11,2.967,2.976,2.964,2.971,111
20151001|2015-05-11 08:00,11,2.972,2.991,2.968,2.984,299
20151001|2015-05-11 08:30,11,2.979,2.995,2.974,2.995,66
20151001|2015-05-11 09:00,11,2.992,3.001,2.985,2.995,347
20151001|2015-05-11 09:30,11,2.991,2.995,2.982,2.995,158
20151001|2015-05-11 10:00,11,2.999,2.999,2.97,2.97,135
20151001|2015-05-11 10:30,11,2.972,2.974,2.96,2.966,123
20151001|2015-05-11 11:00,11,2.963,2.97,2.96,2.962,88
20151001|2015-05-11 11:30,11,2.96,2.966,2.951,2.951,158
20151001|2015-05-11 12:00,11,2.95,2.953,2.926,2.926,255
20151001|2015-05-11 12:30,11,2.928,2.937,2.927,2.93,188
20151001|2015-05-11 13:00,11,2.931,2.934,2.916,2.921,536
20151001|2015-05-11 13:30,11,2.922,2.927,2.922,2.927,44
20151001|2015-05-11 14:00,11,2.93,2.938,2.93,2.934,8
20151001|2015-05-11 14:30,11,2.93,2.934,2.929,2.933,59
20151001|2015-05-11 15:00,11,2.931,2.931,2.925,2.925,12
20151001|2015-05-11 15:30,11,2.929,2.93,2.925,2.926,18
20151001|2015-05-11 22:30,12,2.925,2.925,2.914,2.914,2
20151001|2015-05-11 23:00,12,2.919,2.919,2.919,2.919,1
20151001|2015-05-11 23:30,12,2.918,2.918,2.918,2.918,1
20151001|2015-05-12 00:30,12,2.912,2.912,2.902,2.902,33
20151001|2015-05-12 01:00,12,2.911,2.913,2.911,2.913,3
20151001|2015-05-12 01:30,12,2.911,2.911,2.905,2.91,7
20151001|2015-05-12 02:00,12,2.925,2.933,2.924,2.933,7
20151001|2015-05-12 03:00,12,2.933,2.941,2.93,2.93,7
20151001|2015-05-12 03:30,12,2.937,2.937,2.937,2.937,1
20151001|2015-05-12 04:30,12,2.934,2.935,2.934,2.935,2
20151001|2015-05-12 05:00,12,2.934,2.934,2.932,2.933,3
20151001|2015-05-12 05:30,12,2.937,2.945,2.937,2.945,8
20151001|2015-05-12 06:00,12,2.95,2.95,2.95,2.95,15
20151001|2015-05-12 06:30,12,2.957,2.961,2.953,2.961,11
20151001|2015-05-12 07:00,12,2.948,2.969,2.948,2.969,46
20151001|2015-05-12 07:30,12,2.969,2.991,2.968,2.981,237
20151001|2015-05-12 08:00,12,2.979,3.003,2.973,2.994,377
20151001|2015-05-12 08:30,12,2.993,2.998,2.987,2.992,239
20151001|2015-05-12 09:00,12,2.993,3.031,2.993,3.017,1046
20151001|2015-05-12 09:30,12,3.021,3.026,3.009,3.016,395
20151001|2015-05-12 10:00,12,3.015,3.023,2.998,2.999,415
20151001|2015-05-12 10:30,12,3.004,3.012,3.003,3.008,68
20151001|2015-05-12 11:00,12,3.006,3.019,3.006,3.011,232
20151001|2015-05-12 11:30,12,3.012,3.018,3.01,3.017,201
20151001|2015-05-12 12:00,12,3.014,3.018,3.009,3.012,67
20151001|2015-05-12 12:30,12,3.011,3.011,2.996,3.009,199
20151001|2015-05-12 13:00,12,3.01,3.011,2.994,3.009,322
20151001|2015-05-12 13:30,12,3.009,3.015,3.008,3.011,122
20151001|2015-05-12 14:00,12,3.012,3.014,3.011,3.012,41
20151001|2015-05-12 14:30,12,3.011,3.017,3.011,3.011,51
20151001|2015-05-12 15:00,12,3.012,3.012,3.01,3.012,77
20151001|2015-05-12 21:00,13,3.014,3.014,3.014,3.014,1
20151001|2015-05-12 23:00,13,3.009,3.009,3.009,3.009,1
20151001|2015-05-13 01:30,13,3.011,3.011,3.011,3.011,1
20151001|2015-05-13 04:30,13,2.996,2.996,2.996,2.996,1
20151001|2015-05-13 05:00,13,2.994,2.994,2.994,2.994,1
20151001|2015-05-13 05:30,13,2.996,2.996,2.993,2.994,50
20151001|2015-05-13 06:00,13,2.996,3.007,2.996,3.001,16
20151001|2015-05-13 06:30,13,3.005,3.027,3.005,3.027,16
20151001|2015-05-13 07:00,13,3.015,3.015,2.981,2.984,66
20151001|2015-05-13 07:30,13,2.989,2.997,2.974,2.997,183
20151001|2015-05-13 08:00,13,2.997,2.997,2.978,2.99,278
20151001|2015-05-13 08:30,13,2.99,3.007,2.978,3.007,175
20151001|2015-05-13 09:00,13,3.007,3.065,3.001,3.063,1092
20151001|2015-05-13 09:30,13,3.059,3.059,3.034,3.043,173
20151001|2015-05-13 10:00,13,3.044,3.052,3.036,3.048,221
20151001|2015-05-13 10:30,13,3.047,3.071,3.04,3.055,705
20151001|2015-05-13 11:00,13,3.052,3.058,3.038,3.051,341
20151001|2015-05-13 11:30,13,3.051,3.062,3.051,3.054,208
20151001|2015-05-13 12:00,13,3.055,3.062,3.041,3.043,464
20151001|2015-05-13 12:30,13,3.044,3.046,3.035,3.035,226
20151001|2015-05-13 13:00,13,3.036,3.044,3.028,3.04,365
20151001|2015-05-13 13:30,13,3.04,3.044,3.039,3.041,55
20151001|2015-05-13 14:00,13,3.043,3.043,3.038,3.038,12
20151001|2015-05-13 14:30,13,3.039,3.043,3.038,3.04,72
20151001|2015-05-13 15:00,13,3.041,3.044,3.041,3.042,16
20151001|2015-05-13 17:00,14,3.051,3.052,3.051,3.052,2
20151001|2015-05-13 18:00,14,3.045,3.045,3.045,3.045,5
20151001|2015-05-13 18:30,14,3.047,3.047,3.047,3.047,3
20151001|2015-05-13 19:00,14,3.046,3.046,3.044,3.046,25
20151001|2015-05-13 20:00,14,3.047,3.047,3.047,3.047,1
20151001|2015-05-13 22:00,14,3.047,3.05,3.047,3.05,21
20151001|2015-05-13 22:30,14,3.051,3.053,3.051,3.053,16
20151001|2015-05-13 23:00,14,3.054,3.054,3.054,3.054,6
20151001|2015-05-13 23:30,14,3.05,3.05,3.05,3.05,1
20151001|2015-05-14 00:00,14,3.044,3.044,3.041,3.041,6
20151001|2015-05-14 00:30,14,3.04,3.04,3.039,3.039,15
20151001|2015-05-14 01:30,14,3.039,3.039,3.039,3.039,5
20151001|2015-05-14 02:00,14,3.039,3.044,3.039,3.041,30
20151001|2015-05-14 02:30,14,3.04,3.042,3.04,3.042,5
20151001|2015-05-14 03:00,14,3.042,3.042,3.042,3.042,1
20151001|2015-05-14 04:00,14,3.042,3.042,3.041,3.041,3
20151001|2015-05-14 05:30,14,3.03,3.03,3.018,3.018,138
20151001|2015-05-14 06:00,14,3.019,3.026,3.019,3.026,4
20151001|2015-05-14 06:30,14,3.026,3.034,3.014,3.014,29
20151001|2015-05-14 07:00,14,3.013,3.021,3.002,3.009,69
20151001|2015-05-14 07:30,14,3.01,3.021,2.999,3.021,85
20151001|2015-05-14 08:00,14,3.024,3.025,3.007,3.014,372
20151001|2015-05-14 08:30,14,3.018,3.018,3.008,3.012,211
20151001|2015-05-14 09:00,14,3.012,3.015,3.001,3.003,236
20151001|2015-05-14 09:30,14,3.02,3.109,3.02,3.088,2476
20151001|2015-05-14 10:00,14,3.087,3.094,3.077,3.084,400
20151001|2015-05-14 10:30,14,3.083,3.089,3.071,3.075,386
20151001|2015-05-14 11:00,14,3.075,3.088,3.073,3.087,524
20151001|2015-05-14 11:30,14,3.088,3.097,3.079,3.081,1111
20151001|2015-05-14 12:00,14,3.082,3.09,3.07,3.071,180
20151001|2015-05-14 12:30,14,3.073,3.093,3.073,3.09,184
20151001|2015-05-14 13:00,14,3.09,3.104,3.079,3.089,658
20151001|2015-05-14 13:30,14,3.089,3.096,3.087,3.092,93
20151001|2015-05-14 14:00,14,3.094,3.098,3.093,3.094,102
20151001|2015-05-14 14:30,14,3.094,3.098,3.091,3.095,299
20151001|2015-05-14 15:00,14,3.1,3.102,3.1,3.101,26
20151001|2015-05-14 15:30,14,3.098,3.099,3.098,3.099,16
20151001|2015-05-14 16:00,14,3.098,3.1,3.098,3.1,52
20151001|2015-05-14 21:30,15,3.099,3.099,3.099,3.099,1
20151001|2015-05-14 22:00,15,3.098,3.098,3.098,3.098,1
20151001|2015-05-14 23:30,15,3.095,3.095,3.095,3.095,2
20151001|2015-05-15 01:00,15,3.095,3.095,3.095,3.095,1
20151001|2015-05-15 01:30,15,3.094,3.094,3.094,3.094,2
20151001|2015-05-15 02:00,15,3.093,3.099,3.091,3.099,22
20151001|2015-05-15 02:30,15,3.092,3.092,3.092,3.092,8
20151001|2015-05-15 04:00,15,3.099,3.099,3.099,3.099,16
20151001|2015-05-15 04:30,15,3.097,3.097,3.097,3.097,1
20151001|2015-05-15 05:00,15,3.095,3.095,3.088,3.089,10
20151001|2015-05-15 05:30,15,3.089,3.098,3.089,3.098,22
20151001|2015-05-15 06:00,15,3.095,3.096,3.09,3.09,6
20151001|2015-05-15 06:30,15,3.087,3.087,3.078,3.082,152
20151001|2015-05-15 07:00,15,3.082,3.087,3.071,3.079,450
20151001|2015-05-15 07:30,15,3.078,3.091,3.072,3.085,299
20151001|2015-05-15 08:00,15,3.09,3.098,3.077,3.095,479
20151001|2015-05-15 08:30,15,3.096,3.101,3.09,3.093,252
20151001|2015-05-15 09:00,15,3.093,3.095,3.08,3.083,398
20151001|2015-05-15 09:30,15,3.084,3.084,3.058,3.061,665
20151001|2015-05-15 10:00,15,3.064,3.075,3.063,3.072,156
20151001|2015-05-15 10:30,15,3.074,3.09,3.072,3.089,250
20151001|2015-05-15 11:00,15,3.088,3.093,3.08,3.093,91
20151001|2015-05-15 11:30,15,3.093,3.107,3.092,3.104,472
20151001|2015-05-15 12:00,15,3.107,3.113,3.104,3.106,463
20151001|2015-05-15 12:30,15,3.105,3.119,3.105,3.112,224
20151001|2015-05-15 13:00,15,3.116,3.116,3.101,3.102,1813
20151001|2015-05-15 13:30,15,3.102,3.109,3.099,3.103,175
20151001|2015-05-15 14:00,15,3.102,3.104,3.102,3.104,34
20151001|2015-05-15 14:30,15,3.105,3.105,3.105,3.105,14
20151001|2015-05-15 15:00,15,3.101,3.102,3.101,3.102,6
20151001|2015-05-15 16:00,15,3.101,3.101,3.101,3.101,2
20151001|2015-05-17 17:00,18,3.076,3.104,3.076,3.102,150
20151001|2015-05-17 17:30,18,3.108,3.109,3.105,3.109,23
20151001|2015-05-17 18:00,18,3.109,3.11,3.109,3.11,14
20151001|2015-05-17 18:30,18,3.11,3.11,3.11,3.11,28
20151001|2015-05-17 19:00,18,3.108,3.11,3.091,3.096,42
20151001|2015-05-17 19:30,18,3.106,3.106,3.106,3.106,4
20151001|2015-05-17 20:00,18,3.107,3.11,3.107,3.11,11
20151001|2015-05-17 20:30,18,3.11,3.11,3.103,3.104,97
20151001|2015-05-17 21:00,18,3.104,3.107,3.103,3.105,54
20151001|2015-05-17 21:30,18,3.102,3.106,3.102,3.106,8
20151001|2015-05-17 22:00,18,3.107,3.11,3.105,3.11,35
20151001|2015-05-17 22:30,18,3.106,3.106,3.103,3.103,7
20151001|2015-05-17 23:00,18,3.11,3.112,3.11,3.112,7
20151001|2015-05-17 23:30,18,3.109,3.109,3.109,3.109,2
20151001|2015-05-18 00:30,18,3.11,3.112,3.108,3.112,20
20151001|2015-05-18 01:30,18,3.114,3.116,3.114,3.116,26
20151001|2015-05-18 02:00,18,3.11,3.113,3.1,3.1,3
20151001|2015-05-18 02:30,18,3.101,3.107,3.1,3.1,6
20151001|2015-05-18 03:00,18,3.099,3.099,3.099,3.099,1
20151001|2015-05-18 03:30,18,3.101,3.101,3.101,3.101,1
20151001|2015-05-18 04:00,18,3.099,3.099,3.096,3.096,5
20151001|2015-05-18 04:30,18,3.095,3.095,3.095,3.095,2
20151001|2015-05-18 05:00,18,3.097,3.097,3.078,3.078,17
20151001|2015-05-18 05:30,18,3.082,3.091,3.082,3.091,38
20151001|2015-05-18 06:00,18,3.091,3.1,3.091,3.098,6
20151001|2015-05-18 06:30,18,3.097,3.097,3.087,3.093,31
20151001|2015-05-18 07:00,18,3.092,3.108,3.088,3.105,56
20151001|2015-05-18 07:30,18,3.113,3.113,3.095,3.101,72
20151001|2015-05-18 08:00,18,3.101,3.132,3.094,3.128,547
20151001|2015-05-18 08:30,18,3.126,3.136,3.1,3.103,242
20151001|2015-05-18 09:00,18,3.103,3.108,3.096,3.099,207
20151001|2015-05-18 09:30,18,3.099,3.106,3.097,3.103,36
20151001|2015-05-18 10:00,18,3.103,3.103,3.083,3.083,235
20151001|2015-05-18 10:30,18,3.082,3.092,3.08,3.091,117
20151001|2015-05-18 11:00,18,3.091,3.104,3.091,3.104,68
20151001|2015-05-18 11:30,18,3.1,3.104,3.1,3.102,78
20151001|2015-05-18 12:00,18,3.101,3.101,3.093,3.093,67
20151001|2015-05-18 12:30,18,3.093,3.096,3.087,3.089,89
20151001|2015-05-18 13:00,18,3.09,3.102,3.087,3.102,944
20151001|2015-05-18 13:30,18,3.102,3.105,3.098,3.1,85
20151001|2015-05-18 14:00,18,3.101,3.101,3.099,3.099,7
20151001|2015-05-18 14:30,18,3.103,3.108,3.102,3.107,96
20151001|2015-05-18 15:00,18,3.105,3.112,3.105,3.111,103
20151001|2015-05-18 15:30,18,3.111,3.115,3.11,3.113,65
20151001|2015-05-18 16:00,18,3.112,3.114,3.112,3.114,31
20151001|2015-05-18 17:00,19,3.109,3.109,3.109,3.109,5
20151001|2015-05-18 17:30,19,3.11,3.11,3.11,3.11,5
20151001|2015-05-18 18:30,19,3.1,3.1,3.1,3.1,1
20151001|2015-05-18 19:30,19,3.105,3.105,3.105,3.105,25
20151001|2015-05-19 00:30,19,3.11,3.11,3.11,3.11,5
20151001|2015-05-19 01:00,19,3.114,3.115,3.114,3.115,14
20151001|2015-05-19 02:00,19,3.107,3.115,3.107,3.109,6
20151001|2015-05-19 02:30,19,3.115,3.115,3.115,3.115,8
20151001|2015-05-19 03:30,19,3.118,3.118,3.118,3.118,2
20151001|2015-05-19 05:00,19,3.115,3.124,3.115,3.124,5
20151001|2015-05-19 05:30,19,3.137,3.147,3.135,3.147,19
20151001|2015-05-19 06:00,19,3.144,3.147,3.137,3.137,12
20151001|2015-05-19 06:30,19,3.145,3.163,3.144,3.159,136
20151001|2015-05-19 07:00,19,3.149,3.154,3.143,3.145,73
20151001|2015-05-19 07:30,19,3.147,3.173,3.147,3.161,384
20151001|2015-05-19 08:00,19,3.161,3.178,3.153,3.169,427
20151001|2015-05-19 08:30,19,3.167,3.177,3.167,3.173,467
20151001|2015-05-19 09:00,19,3.174,3.18,3.142,3.148,726
20151001|2015-05-19 09:30,19,3.148,3.148,3.114,3.122,672
20151001|2015-05-19 10:00,19,3.123,3.129,3.076,3.08,577
20151001|2015-05-19 10:30,19,3.077,3.077,3.048,3.055,779
20151001|2015-05-19 11:00,19,3.056,3.066,3.056,3.063,90
20151001|2015-05-19 11:30,19,3.061,3.064,3.028,3.032,277
20151001|2015-05-19 12:00,19,3.032,3.059,3.032,3.044,364
20151001|2015-05-19 12:30,19,3.048,3.076,3.035,3.075,349
20151001|2015-05-19 13:00,19,3.074,3.075,3.035,3.035,286
20151001|2015-05-19 13:30,19,3.035,3.039,3.035,3.039,48
20151001|2015-05-19 14:00,19,3.041,3.041,3.04,3.041,18
20151001|2015-05-19 14:30,19,3.043,3.059,3.043,3.059,87
20151001|2015-05-19 15:00,19,3.058,3.06,3.055,3.059,132
20151001|2015-05-19 17:30,20,3.055,3.058,3.055,3.058,8
20151001|2015-05-19 19:30,20,3.049,3.049,3.049,3.049,1
20151001|2015-05-19 21:30,20,3.05,3.05,3.049,3.05,17
20151001|2015-05-19 22:00,20,3.05,3.05,3.05,3.05,1
20151001|2015-05-19 22:30,20,3.05,3.05,3.049,3.049,4
20151001|2015-05-19 23:00,20,3.05,3.05,3.05,3.05,9
20151001|2015-05-19 23:30,20,3.049,3.05,3.049,3.05,21
20151001|2015-05-20 00:00,20,3.042,3.048,3.04,3.04,32
20151001|2015-05-20 00:30,20,3.039,3.039,3.039,3.039,1
20151001|2015-05-20 02:00,20,3.05,3.05,3.049,3.049,182
20151001|2015-05-20 02:30,20,3.047,3.05,3.047,3.05,26
20151001|2015-05-20 03:30,20,3.045,3.045,3.043,3.043,2
20151001|2015-05-20 04:00,20,3.055,3.057,3.055,3.057,2
20151001|2015-05-20 04:30,20,3.056,3.071,3.056,3.071,39
20151001|2015-05-20 05:00,20,3.071,3.071,3.059,3.063,17
20151001|2015-05-20 05:30,20,3.06,3.066,3.055,3.059,49
20151001|2015-05-20 06:00,20,3.069,3.069,3.063,3.067,8
20151001|2015-05-20 06:30,20,3.069,3.075,3.067,3.071,77
20151001|2015-05-20 07:00,20,3.072,3.087,3.066,3.087,273
20151001|2015-05-20 07:30,20,3.091,3.097,3.068,3.08,369
20151001|2015-05-20 08:00,20,3.08,3.089,3.064,3.067,269
20151001|2015-05-20 08:30,20,3.071,3.076,3.055,3.06,157
20151001|2015-05-20 09:00,20,3.057,3.06,3.043,3.054,110
20151001|2015-05-20 09:30,20,3.058,3.078,3.047,3.078,106
20151001|2015-05-20 10:00,20,3.072,3.074,3.062,3.062,85
20151001|2015-05-20 10:30,20,3.064,3.067,3.058,3.06,73
20151001|2015-05-20 11:00,20,3.06,3.065,3.058,3.062,80
20151001|2015-05-20 11:30,20,3.058,3.059,3.02,3.03,379
20151001|2015-05-20 12:00,20,3.033,3.036,2.995,2.997,297
20151001|2015-05-20 12:30,20,2.995,3.01,2.995,3.007,183
20151001|2015-05-20 13:00,20,3.006,3.006,2.99,3.005,273
20151001|2015-05-20 13:30,20,3.005,3.022,3.005,3.021,99
20151001|2015-05-20 14:00,20,3.021,3.024,3.021,3.021,36
20151001|2015-05-20 14:30,20,3.021,3.025,3.02,3.025,18
20151001|2015-05-20 15:00,20,3.024,3.03,3.023,3.03,52
20151001|2015-05-20 15:30,20,3.03,3.03,3.028,3.03,27
20151001|2015-05-20 17:00,21,3.027,3.027,3.026,3.026,3
20151001|2015-05-20 17:30,21,3.027,3.029,3.026,3.028,7
20151001|2015-05-20 18:30,21,3.027,3.027,3.025,3.025,14
20151001|2015-05-20 19:30,21,3.023,3.023,3.023,3.023,1
20151001|2015-05-20 21:00,21,3.022,3.022,3.022,3.022,3
20151001|2015-05-20 22:00,21,3.023,3.023,3.023,3.023,1
20151001|2015-05-20 23:00,21,3.021,3.021,3.017,3.017,2
20151001|2015-05-21 00:30,21,3.013,3.013,3.013,3.013,1
20151001|2015-05-21 01:00,21,3.017,3.017,3.017,3.017,1
20151001|2015-05-21 02:00,21,3.033,3.033,3.033,3.033,1
20151001|2015-05-21 02:30,21,3.033,3.033,3.033,3.033,1
20151001|2015-05-21 03:00,21,3.033,3.033,3.031,3.031,2
20151001|2015-05-21 03:30,21,3.022,3.022,3.022,3.022,1
20151001|2015-05-21 04:00,21,3.028,3.037,3.028,3.034,13
20151001|2015-05-21 06:00,21,3.04,3.04,3.033,3.033,45
20151001|2015-05-21 06:30,21,3.04,3.04,3.033,3.04,26
20151001|2015-05-21 07:00,21,3.038,3.038,3.036,3.037,19
20151001|2015-05-21 07:30,21,3.038,3.042,3.029,3.042,82
20151001|2015-05-21 08:00,21,3.04,3.053,3.039,3.046,391
20151001|2015-05-21 08:30,21,3.046,3.05,3.042,3.042,153
20151001|2015-05-21 09:00,21,3.043,3.049,3.037,3.045,287
20151001|2015-05-21 09:30,21,3.099,3.121,3.052,3.076,1767
20151001|2015-05-21 10:00,21,3.077,3.094,3.069,3.084,303
20151001|2015-05-21 10:30,21,3.087,3.1,3.082,3.094,278
20151001|2015-05-21 11:00,21,3.095,3.097,3.068,3.071,312
20151001|2015-05-21 11:30,21,3.07,3.074,3.054,3.065,446
20151001|2015-05-21 12:00,21,3.063,3.067,3.045,3.046,799
20151001|2015-05-21 12:30,21,3.046,3.06,3.043,3.059,763
20151001|2015-05-21 13:00,21,3.059,3.059,3.029,3.045,349
20151001|2015-05-21 13:30,21,3.045,3.061,3.045,3.056,243
20151001|2015-05-21 14:00,21,3.057,3.057,3.048,3.049,22
20151001|2015-05-21 14:30,21,3.05,3.055,3.05,3.053,10
20151001|2015-05-21 15:00,21,3.054,3.063,3.054,3.06,88
20151001|2015-05-21 15:30,21,3.058,3.061,3.058,3.06,7
20151001|2015-05-21 16:00,21,3.065,3.065,3.065,3.065,2
20151001|2015-05-21 20:30,22,3.052,3.053,3.052,3.053,11
20151001|2015-05-22 00:30,22,3.051,3.051,3.051,3.051,1
20151001|2015-05-22 01:00,22,3.053,3.054,3.053,3.054,2
20151001|2015-05-22 03:00,22,3.057,3.057,3.057,3.057,1
20151001|2015-05-22 03:30,22,3.056,3.056,3.055,3.055,3
20151001|2015-05-22 04:00,22,3.053,3.053,3.044,3.044,6
20151001|2015-05-22 04:30,22,3.047,3.047,3.045,3.045,3
20151001|2015-05-22 05:00,22,3.038,3.046,3.038,3.046,5
20151001|2015-05-22 05:30,22,3.043,3.043,3.034,3.039,31
20151001|2015-05-22 06:00,22,3.034,3.036,3.034,3.034,76
20151001|2015-05-22 06:30,22,3.029,3.032,3.005,3.014,147
20151001|2015-05-22 07:00,22,3.009,3.011,3.002,3.006,67
20151001|2015-05-22 07:30,22,3.005,3.023,3.002,3.004,156
20151001|2015-05-22 08:00,22,3.008,3.015,3.001,3.013,339
20151001|2015-05-22 08:30,22,3.015,3.027,3.011,3.019,331
20151001|2015-05-22 09:00,22,3.019,3.019,3.003,3.01,131
20151001|2015-05-22 09:30,22,3.011,3.018,3.01,3.01,134
20151001|2015-05-22 10:00,22,3.01,3.013,3.005,3.011,148
20151001|2015-05-22 10:30,22,3.009,3.011,3.002,3.004,187
20151001|2015-05-22 11:00,22,3.003,3.004,2.98,2.983,779
20151001|2015-05-22 11:30,22,2.981,2.988,2.975,2.983,287
20151001|2015-05-22 12:00,22,2.985,2.99,2.979,2.984,491
20151001|2015-05-22 12:30,22,2.983,2.996,2.982,2.983,353
20151001|2015-05-22 13:00,22,2.984,2.987,2.965,2.966,501
20151001|2015-05-22 13:30,22,2.968,2.974,2.968,2.971,60
20151001|2015-05-22 14:00,22,2.971,2.972,2.967,2.972,53
20151001|2015-05-22 14:30,22,2.972,2.973,2.967,2.969,39
20151001|2015-05-22 15:00,22,2.965,2.969,2.965,2.967,21
20151001|2015-05-22 15:30,22,2.964,2.968,2.964,2.968,10
20151001|2015-05-24 17:00,26,2.953,2.956,2.948,2.952,53
20151001|2015-05-24 18:00,26,2.939,2.939,2.934,2.934,2
20151001|2015-05-24 18:30,26,2.933,2.933,2.932,2.932,20
20151001|2015-05-24 19:30,26,2.926,2.926,2.926,2.926,1
20151001|2015-05-24 20:30,26,2.927,2.929,2.927,2.929,26
20151001|2015-05-25 02:30,26,2.939,2.939,2.938,2.938,3
20151001|2015-05-25 06:30,26,2.926,2.926,2.926,2.926,1
20151001|2015-05-25 07:30,26,2.926,2.933,2.926,2.929,9
20151001|2015-05-25 08:00,26,2.929,2.929,2.924,2.924,38
20151001|2015-05-25 08:30,26,2.926,2.927,2.926,2.927,2
20151001|2015-05-25 09:00,26,2.928,2.933,2.926,2.933,27
20151001|2015-05-25 09:30,26,2.929,2.93,2.929,2.93,2
20151001|2015-05-25 10:00,26,2.929,2.931,2.929,2.931,23
20151001|2015-05-25 10:30,26,2.934,2.935,2.932,2.932,23
20151001|2015-05-25 11:00,26,2.932,2.932,2.932,2.932,5
20151001|2015-05-25 11:30,26,2.931,2.935,2.925,2.925,12
20151001|2015-05-25 17:00,26,2.932,2.932,2.931,2.931,10
20151001|2015-05-25 18:00,26,2.926,2.926,2.922,2.922,50
20151001|2015-05-25 22:00,26,2.925,2.925,2.925,2.925,1
20151001|2015-05-26 01:30,26,2.928,2.928,2.928,2.928,14
20151001|2015-05-26 02:00,26,2.928,2.931,2.927,2.931,23
20151001|2015-05-26 03:00,26,2.933,2.933,2.933,2.933,63
20151001|2015-05-26 03:30,26,2.933,2.933,2.932,2.932,5
20151001|2015-05-26 04:00,26,2.929,2.929,2.929,2.929,1
20151001|2015-05-26 05:00,26,2.918,2.918,2.912,2.913,11
20151001|2015-05-26 05:30,26,2.922,2.922,2.922,2.922,22
20151001|2015-05-26 06:00,26,2.92,2.924,2.919,2.922,30
20151001|2015-05-26 06:30,26,2.911,2.911,2.907,2.907,38
20151001|2015-05-26 07:00,26,2.907,2.909,2.9,2.904,284
20151001|2015-05-26 07:30,26,2.902,2.902,2.886,2.892,418
20151001|2015-05-26 08:00,26,2.894,2.903,2.891,2.901,199
20151001|2015-05-26 08:30,26,2.906,2.915,2.898,2.9,158
20151001|2015-05-26 09:00,26,2.899,2.9,2.888,2.894,159
20151001|2015-05-26 09:30,26,2.891,2.899,2.89,2.898,121
20151001|2015-05-26 10:00,26,2.896,2.905,2.894,2.901,143
20151001|2015-05-26 10:30,26,2.9,2.9,2.89,2.89,124
20151001|2015-05-26 11:00,26,2.892,2.893,2.874,2.882,320
20151001|2015-05-26 11:30,26,2.883,2.883,2.877,2.882,126
20151001|2015-05-26 12:00,26,2.882,2.885,2.877,2.883,568
20151001|2015-05-26 12:30,26,2.887,2.894,2.882,2.888,115
20151001|2015-05-26 13:00,26,2.887,2.906,2.883,2.904,308
20151001|2015-05-26 13:30,26,2.903,2.909,2.902,2.905,187
20151001|2015-05-26 14:00,26,2.903,2.909,2.903,2.909,37
20151001|2015-05-26 14:30,26,2.907,2.908,2.904,2.904,93
20151001|2015-05-26 15:00,26,2.904,2.908,2.902,2.904,45
20151001|2015-05-26 15:30,26,2.906,2.906,2.906,2.906,4
20151001|2015-05-26 17:00,27,2.907,2.907,2.907,2.907,2
20151001|2015-05-26 17:30,27,2.901,2.901,2.901,2.901,1
20151001|2015-05-26 18:00,27,2.905,2.905,2.905,2.905,2
20151001|2015-05-26 20:30,27,2.904,2.905,2.904,2.905,4
20151001|2015-05-26 22:00,27,2.907,2.907,2.907,2.907,1
20151001|2015-05-27 00:30,27,2.909,2.909,2.909,2.909,1
20151001|2015-05-27 02:30,27,2.917,2.917,2.917,2.917,1
20151001|2015-05-27 03:30,27,2.919,2.919,2.917,2.917,2
20151001|2015-05-27 04:00,27,2.913,2.913,2.909,2.91,3
20151001|2015-05-27 04:30,27,2.916,2.916,2.913,2.913,2
20151001|2015-05-27 05:00,27,2.921,2.923,2.921,2.923,2
20151001|2015-05-27 05:30,27,2.928,2.938,2.928,2.938,34
20151001|2015-05-27 06:00,27,2.934,2.934,2.916,2.924,47
20151001|2015-05-27 06:30,27,2.926,2.954,2.926,2.954,53
20151001|2015-05-27 07:00,27,2.955,2.963,2.944,2.944,114
20151001|2015-05-27 07:30,27,2.945,2.945,2.916,2.929,94
20151001|2015-05-27 08:00,27,2.928,2.932,2.894,2.895,444
20151001|2015-05-27 08:30,27,2.897,2.913,2.888,2.9,121
20151001|2015-05-27 09:00,27,2.899,2.903,2.89,2.899,66
20151001|2015-05-27 09:30,27,2.895,2.898,2.882,2.884,66
20151001|2015-05-27 10:00,27,2.885,2.892,2.879,2.884,94
20151001|2015-05-27 10:30,27,2.891,2.894,2.881,2.894,29
20151001|2015-05-27 11:00,27,2.894,2.915,2.894,2.895,225
20151001|2015-05-27 11:30,27,2.897,2.901,2.894,2.894,70
20151001|2015-05-27 12:00,27,2.897,2.912,2.896,2.912,108
20151001|2015-05-27 12:30,27,2.913,2.914,2.896,2.898,73
20151001|2015-05-27 13:00,27,2.902,2.907,2.887,2.907,372
20151001|2015-05-27 13:30,27,2.907,2.909,2.901,2.901,182
20151001|2015-05-27 14:00,27,2.901,2.903,2.901,2.902,26
20151001|2015-05-27 14:30,27,2.903,2.903,2.898,2.898,56
20151001|2015-05-27 15:00,27,2.897,2.902,2.897,2.9,34
20151001|2015-05-27 15:30,27,2.9,2.9,2.9,2.9,5
20151001|2015-05-27 21:30,28,2.897,2.897,2.897,2.897,1
20151001|2015-05-28 00:30,28,2.893,2.893,2.893,2.893,1
20151001|2015-05-28 03:30,28,2.899,2.899,2.899,2.899,2
20151001|2015-05-28 05:00,28,2.888,2.89,2.888,2.89,3
20151001|2015-05-28 05:30,28,2.877,2.877,2.875,2.875,17
20151001|2015-05-28 06:00,28,2.875,2.876,2.87,2.874,43
20151001|2015-05-28 06:30,28,2.877,2.878,2.867,2.87,50
20151001|2015-05-28 07:00,28,2.87,2.88,2.869,2.876,28
20151001|2015-05-28 07:30,28,2.879,2.879,2.864,2.872,24
20151001|2015-05-28 08:00,28,2.868,2.871,2.836,2.843,797
20151001|2015-05-28 08:30,28,2.843,2.857,2.839,2.848,395
20151001|2015-05-28 09:00,28,2.848,2.857,2.847,2.85,278
20151001|2015-05-28 09:30,28,2.833,2.833,2.776,2.786,1134
20151001|2015-05-28 10:00,28,2.787,2.801,2.783,2.798,595
20151001|2015-05-28 10:30,28,2.792,2.8,2.792,2.799,377
20151001|2015-05-28 11:00,28,2.793,2.797,2.787,2.793,410
20151001|2015-05-28 11:30,28,2.792,2.792,2.786,2.79,247
20151001|2015-05-28 12:00,28,2.789,2.792,2.782,2.782,109
20151001|2015-05-28 12:30,28,2.784,2.788,2.775,2.781,507
20151001|2015-05-28 13:00,28,2.781,2.788,2.773,2.78,1207
20151001|2015-05-28 13:30,28,2.781,2.787,2.781,2.787,296
20151001|2015-05-28 14:00,28,2.786,2.791,2.786,2.79,140
20151001|2015-05-28 14:30,28,2.791,2.792,2.782,2.786,179
20151001|2015-05-28 15:00,28,2.785,2.785,2.779,2.779,111
20151001|2015-05-28 15:30,28,2.779,2.784,2.779,2.784,58
20151001|2015-05-28 20:30,29,2.785,2.785,2.785,2.785,2
20151001|2015-05-29 01:30,29,2.783,2.783,2.783,2.783,1
20151001|2015-05-29 02:30,29,2.784,2.784,2.783,2.783,18
20151001|2015-05-29 03:00,29,2.781,2.781,2.781,2.781,1
20151001|2015-05-29 04:00,29,2.78,2.78,2.78,2.78,1
20151001|2015-05-29 04:30,29,2.775,2.775,2.775,2.775,1
20151001|2015-05-29 05:00,29,2.778,2.778,2.778,2.778,1
20151001|2015-05-29 05:30,29,2.779,2.779,2.769,2.77,8
20151001|2015-05-29 06:00,29,2.767,2.767,2.76,2.76,15
20151001|2015-05-29 06:30,29,2.761,2.77,2.756,2.766,60
20151001|2015-05-29 07:00,29,2.762,2.778,2.76,2.77,47
20151001|2015-05-29 07:30,29,2.774,2.774,2.74,2.746,203
20151001|2015-05-29 08:00,29,2.746,2.751,2.738,2.749,289
20151001|2015-05-29 08:30,29,2.749,2.754,2.735,2.737,320
20151001|2015-05-29 09:00,29,2.736,2.743,2.729,2.729,533
20151001|2015-05-29 09:30,29,2.729,2.73,2.72,2.723,309
20151001|2015-05-29 10:00,29,2.722,2.725,2.716,2.724,262
20151001|2015-05-29 10:30,29,2.722,2.74,2.718,2.737,294
20151001|2015-05-29 11:00,29,2.737,2.737,2.72,2.72,220
20151001|2015-05-29 11:30,29,2.722,2.724,2.717,2.718,652
20151001|2015-05-29 12:00,29,2.717,2.727,2.716,2.722,327
20151001|2015-05-29 12:30,29,2.721,2.721,2.714,2.715,378
20151001|2015-05-29 13:00,29,2.714,2.717,2.706,2.711,802
20151001|2015-05-29 13:30,29,2.712,2.721,2.711,2.721,273
20151001|2015-05-29 14:00,29,2.722,2.724,2.72,2.722,71
20151001|2015-05-29 14:30,29,2.725,2.727,2.72,2.722,255
20151001|2015-05-29 15:00,29,2.719,2.72,2.719,2.72,9
20151001|2015-05-29 15:30,29,2.723,2.723,2.712,2.712,16
20151001|2015-05-29 16:00,29,2.711,2.712,2.71,2.711,7
20151001|2015-05-31 17:00,1,2.676,2.689,2.676,2.68,127
20151001|2015-05-31 17:30,1,2.679,2.681,2.675,2.679,17
20151001|2015-05-31 18:00,1,2.679,2.68,2.679,2.68,26
20151001|2015-05-31 18:30,1,2.68,2.68,2.678,2.679,29
20151001|2015-05-31 19:00,1,2.679,2.682,2.679,2.682,113
20151001|2015-05-31 19:30,1,2.682,2.684,2.679,2.682,28
20151001|2015-05-31 20:00,1,2.682,2.686,2.682,2.683,6
20151001|2015-05-31 20:30,1,2.683,2.688,2.683,2.684,46
20151001|2015-05-31 21:00,1,2.685,2.685,2.683,2.685,4
20151001|2015-05-31 21:30,1,2.687,2.687,2.68,2.684,38
20151001|2015-05-31 22:00,1,2.68,2.68,2.68,2.68,4
20151001|2015-05-31 22:30,1,2.684,2.685,2.684,2.684,5
20151001|2015-05-31 23:00,1,2.683,2.686,2.682,2.685,5
20151001|2015-05-31 23:30,1,2.687,2.687,2.685,2.686,12
20151001|2015-06-01 01:00,1,2.692,2.692,2.692,2.692,2
20151001|2015-06-01 02:00,1,2.698,2.698,2.698,2.698,1
20151001|2015-06-01 02:30,1,2.695,2.695,2.694,2.694,2
20151001|2015-06-01 03:00,1,2.694,2.705,2.694,2.703,8
20151001|2015-06-01 03:30,1,2.707,2.716,2.707,2.715,12
20151001|2015-06-01 04:00,1,2.716,2.716,2.71,2.716,13
20151001|2015-06-01 04:30,1,2.708,2.708,2.704,2.704,8
20151001|2015-06-01 05:00,1,2.704,2.705,2.697,2.698,5
20151001|2015-06-01 05:30,1,2.698,2.711,2.692,2.711,19
20151001|2015-06-01 06:00,1,2.721,2.722,2.706,2.707,26
20151001|2015-06-01 06:30,1,2.709,2.717,2.703,2.715,43
20151001|2015-06-01 07:00,1,2.712,2.723,2.707,2.723,52
20151001|2015-06-01 07:30,1,2.715,2.727,2.713,2.713,105
20151001|2015-06-01 08:00,1,2.712,2.713,2.698,2.701,759
20151001|2015-06-01 08:30,1,2.702,2.711,2.7,2.71,256
20151001|2015-06-01 09:00,1,2.708,2.717,2.704,2.706,405
20151001|2015-06-01 09:30,1,2.704,2.71,2.702,2.706,512
20151001|2015-06-01 10:00,1,2.707,2.717,2.706,2.715,201
20151001|2015-06-01 10:30,1,2.714,2.719,2.712,2.715,77
20151001|2015-06-01 11:00,1,2.716,2.726,2.715,2.725,246
20151001|2015-06-01 11:30,1,2.727,2.738,2.725,2.734,922
20151001|2015-06-01 12:00,1,2.732,2.743,2.727,2.734,311
20151001|2015-06-01 12:30,1,2.733,2.735,2.726,2.732,130
20151001|2015-06-01 13:00,1,2.73,2.737,2.725,2.727,410
20151001|2015-06-01 13:30,1,2.727,2.739,2.727,2.737,125
20151001|2015-06-01 14:00,1,2.74,2.74,2.734,2.736,10
20151001|2015-06-01 14:30,1,2.736,2.739,2.73,2.732,216
20151001|2015-06-01 15:00,1,2.73,2.731,2.729,2.729,69
20151001|2015-06-01 15:30,1,2.728,2.73,2.728,2.73,12
20151001|2015-06-01 16:00,1,2.729,2.729,2.729,2.729,1
20151001|2015-06-01 17:30,2,2.724,2.728,2.724,2.724,33
20151001|2015-06-01 18:00,2,2.723,2.726,2.723,2.726,3
20151001|2015-06-01 22:00,2,2.73,2.73,2.73,2.73,1
20151001|2015-06-02 01:00,2,2.727,2.727,2.727,2.727,1
20151001|2015-06-02 01:30,2,2.727,2.727,2.727,2.727,5
20151001|2015-06-02 02:00,2,2.727,2.727,2.724,2.726,18
20151001|2015-06-02 02:30,2,2.725,2.728,2.725,2.728,4
20151001|2015-06-02 03:00,2,2.725,2.728,2.725,2.728,3
20151001|2015-06-02 03:30,2,2.728,2.73,2.728,2.73,9
20151001|2015-06-02 04:00,2,2.732,2.732,2.727,2.727,2
20151001|2015-06-02 04:30,2,2.724,2.724,2.723,2.723,2
20151001|2015-06-02 05:00,2,2.726,2.726,2.712,2.714,8
20151001|2015-06-02 05:30,2,2.716,2.716,2.716,2.716,2
20151001|2015-06-02 06:00,2,2.716,2.72,2.714,2.72,16
20151001|2015-06-02 06:30,2,2.72,2.721,2.717,2.72,37
20151001|2015-06-02 07:00,2,2.723,2.725,2.72,2.723,60
20151001|2015-06-02 07:30,2,2.726,2.737,2.726,2.731,78
20151001|2015-06-02 08:00,2,2.73,2.731,2.707,2.709,577
20151001|2015-06-02 08:30,2,2.711,2.715,2.705,2.711,125
20151001|2015-06-02 09:00,2,2.711,2.712,2.683,2.692,394
20151001|2015-06-02 09:30,2,2.689,2.697,2.686,2.689,265
20151001|2015-06-02 10:00,2,2.69,2.694,2.679,2.694,314
20151001|2015-06-02 10:30,2,2.693,2.693,2.686,2.687,177
20151001|2015-06-02 11:00,2,2.686,2.705,2.684,2.703,321
20151001|2015-06-02 11:30,2,2.704,2.727,2.702,2.713,1294
20151001|2015-06-02 12:00,2,2.711,2.72,2.71,2.72,137
20151001|2015-06-02 12:30,2,2.722,2.768,2.721,2.761,963
20151001|2015-06-02 13:00,2,2.755,2.776,2.754,2.771,466
20151001|2015-06-02 13:30,2,2.771,2.779,2.771,2.777,65
20151001|2015-06-02 14:00,2,2.775,2.779,2.772,2.776,114
20151001|2015-06-02 14:30,2,2.777,2.777,2.77,2.774,182
20151001|2015-06-02 15:00,2,2.776,2.798,2.776,2.795,88
20151001|2015-06-02 15:30,2,2.784,2.784,2.784,2.784,1
20151001|2015-06-02 18:30,3,2.773,2.773,2.773,2.773,3
20151001|2015-06-02 19:00,3,2.773,2.773,2.773,2.773,39
20151001|2015-06-02 21:00,3,2.769,2.769,2.769,2.769,2
20151001|2015-06-02 22:00,3,2.767,2.767,2.767,2.767,1
20151001|2015-06-03 00:00,3,2.77,2.77,2.77,2.77,1
20151001|2015-06-03 02:00,3,2.762,2.764,2.762,2.764,4
20151001|2015-06-03 04:30,3,2.767,2.769,2.765,2.765,12
20151001|2015-06-03 05:00,3,2.768,2.77,2.767,2.77,12
20151001|2015-06-03 05:30,3,2.774,2.795,2.774,2.794,25
20151001|2015-06-03 06:00,3,2.794,2.8,2.771,2.781,9
20151001|2015-06-03 06:30,3,2.772,2.772,2.754,2.769,6
20151001|2015-06-03 07:00,3,2.764,2.786,2.764,2.781,19
20151001|2015-06-03 07:30,3,2.785,2.785,2.753,2.758,169
20151001|2015-06-03 08:00,3,2.757,2.757,2.735,2.735,1101
20151001|2015-06-03 08:30,3,2.737,2.742,2.731,2.731,52
20151001|2015-06-03 09:00,3,2.725,2.731,2.723,2.727,37
20151001|2015-06-03 09:30,3,2.728,2.731,2.713,2.723,129
20151001|2015-06-03 10:00,3,2.726,2.746,2.722,2.741,97
20151001|2015-06-03 10:30,3,2.74,2.74,2.726,2.728,41
20151001|2015-06-03 11:00,3,2.729,2.736,2.726,2.727,144
20151001|2015-06-03 11:30,3,2.727,2.727,2.715,2.72,94
20151001|2015-06-03 12:00,3,2.722,2.731,2.716,2.716,74
20151001|2015-06-03 12:30,3,2.72,2.721,2.707,2.711,362
20151001|2015-06-03 13:00,3,2.71,2.722,2.709,2.714,442
20151001|2015-06-03 13:30,3,2.716,2.719,2.715,2.715,18
20151001|2015-06-03 14:00,3,2.719,2.722,2.718,2.722,22
20151001|2015-06-03 14:30,3,2.72,2.72,2.714,2.715,151
20151001|2015-06-03 15:00,3,2.717,2.717,2.717,2.717,2
20151001|2015-06-03 15:30,3,2.715,2.717,2.715,2.717,8
20151001|2015-06-03 23:30,4,2.713,2.713,2.713,2.713,1
20151001|2015-06-04 01:30,4,2.719,2.719,2.719,2.719,1
20151001|2015-06-04 03:00,4,2.724,2.724,2.724,2.724,10
20151001|2015-06-04 03:30,4,2.72,2.723,2.72,2.721,9
20151001|2015-06-04 04:00,4,2.732,2.737,2.732,2.737,3
20151001|2015-06-04 04:30,4,2.732,2.732,2.732,2.732,1
20151001|2015-06-04 05:00,4,2.737,2.747,2.737,2.747,3
20151001|2015-06-04 05:30,4,2.735,2.735,2.729,2.729,3
20151001|2015-06-04 06:30,4,2.716,2.722,2.716,2.722,3
20151001|2015-06-04 07:00,4,2.717,2.727,2.716,2.718,7
20151001|2015-06-04 07:30,4,2.713,2.714,2.702,2.707,90
20151001|2015-06-04 08:00,4,2.706,2.712,2.696,2.703,194
20151001|2015-06-04 08:30,4,2.703,2.704,2.684,2.688,412
20151001|2015-06-04 09:00,4,2.695,2.697,2.685,2.697,517
20151001|2015-06-04 09:30,4,2.68,2.738,2.64,2.711,1392
20151001|2015-06-04 10:00,4,2.712,2.721,2.701,2.712,256
20151001|2015-06-04 10:30,4,2.711,2.711,2.684,2.694,100
20151001|2015-06-04 11:00,4,2.686,2.689,2.668,2.669,170
20151001|2015-06-04 11:30,4,2.668,2.678,2.668,2.675,296
20151001|2015-06-04 12:00,4,2.674,2.69,2.671,2.688,171
20151001|2015-06-04 12:30,4,2.684,2.689,2.683,2.686,111
20151001|2015-06-04 13:00,4,2.687,2.705,2.687,2.702,613
20151001|2015-06-04 13:30,4,2.704,2.716,2.704,2.713,169
20151001|2015-06-04 14:00,4,2.711,2.713,2.711,2.711,9
20151001|2015-06-04 14:30,4,2.713,2.714,2.705,2.705,77
20151001|2015-06-04 15:00,4,2.705,2.707,2.705,2.706,52
20151001|2015-06-04 15:30,4,2.706,2.706,2.706,2.706,41
20151001|2015-06-04 17:00,5,2.706,2.706,2.706,2.706,5
20151001|2015-06-04 18:30,5,2.705,2.705,2.705,2.705,2
20151001|2015-06-04 22:00,5,2.705,2.705,2.705,2.705,1
20151001|2015-06-04 23:00,5,2.705,2.705,2.705,2.705,3
20151001|2015-06-05 02:00,5,2.708,2.708,2.708,2.708,2
20151001|2015-06-05 02:30,5,2.714,2.715,2.713,2.714,6
20151001|2015-06-05 04:00,5,2.717,2.717,2.712,2.712,3
20151001|2015-06-05 04:30,5,2.707,2.707,2.704,2.704,39
20151001|2015-06-05 05:00,5,2.707,2.719,2.704,2.719,49
20151001|2015-06-05 05:30,5,2.715,2.715,2.71,2.714,4
20151001|2015-06-05 06:00,5,2.713,2.713,2.693,2.693,7
20151001|2015-06-05 06:30,5,2.698,2.698,2.693,2.693,11
20151001|2015-06-05 07:00,5,2.7,2.705,2.684,2.688,33
20151001|2015-06-05 07:30,5,2.691,2.696,2.674,2.682,70
20151001|2015-06-05 08:00,5,2.681,2.682,2.663,2.67,128
20151001|2015-06-05 08:30,5,2.669,2.679,2.666,2.678,197
20151001|2015-06-05 09:00,5,2.678,2.688,2.674,2.678,70
20151001|2015-06-05 09:30,5,2.672,2.677,2.669,2.674,137
20151001|2015-06-05 10:00,5,2.672,2.676,2.67,2.675,65
20151001|2015-06-05 10:30,5,2.678,2.692,2.677,2.677,92
20151001|2015-06-05 11:00,5,2.674,2.675,2.667,2.667,85
20151001|2015-06-05 11:30,5,2.67,2.674,2.668,2.67,276
20151001|2015-06-05 12:00,5,2.669,2.671,2.668,2.669,56
20151001|2015-06-05 12:30,5,2.67,2.673,2.67,2.672,62
20151001|2015-06-05 13:00,5,2.672,2.679,2.668,2.67,509
20151001|2015-06-05 13:30,5,2.67,2.674,2.667,2.667,89
20151001|2015-06-05 14:00,5,2.667,2.669,2.665,2.669,23
20151001|2015-06-05 14:30,5,2.669,2.671,2.669,2.671,10
20151001|2015-06-05 15:00,5,2.668,2.67,2.668,2.67,2
20151001|2015-06-07 17:00,8,2.718,2.719,2.709,2.709,182
20151001|2015-06-07 17:30,8,2.702,2.703,2.7,2.702,55
20151001|2015-06-07 18:00,8,2.705,2.705,2.702,2.702,17
20151001|2015-06-07 18:30,8,2.703,2.705,2.703,2.704,206
20151001|2015-06-07 19:00,8,2.705,2.705,2.703,2.704,138
20151001|2015-06-07 19:30,8,2.704,2.704,2.704,2.704,199
20151001|2015-06-07 21:00,8,2.714,2.714,2.712,2.712,9
20151001|2015-06-07 21:30,8,2.713,2.713,2.713,2.713,5
20151001|2015-06-07 22:00,8,2.711,2.711,2.711,2.711,1
20151001|2015-06-07 23:00,8,2.713,2.713,2.713,2.713,3
20151001|2015-06-07 23:30,8,2.71,2.712,2.71,2.712,21
20151001|2015-06-08 00:00,8,2.712,2.712,2.712,2.712,6
20151001|2015-06-08 02:00,8,2.71,2.71,2.71,2.71,2
20151001|2015-06-08 02:30,8,2.713,2.713,2.713,2.713,1
20151001|2015-06-08 04:00,8,2.711,2.711,2.711,2.711,1
20151001|2015-06-08 04:30,8,2.708,2.708,2.708,2.708,1
20151001|2015-06-08 05:00,8,2.713,2.717,2.713,2.717,32
20151001|2015-06-08 05:30,8,2.713,2.713,2.713,2.713,1
20151001|2015-06-08 06:00,8,2.717,2.718,2.717,2.717,168
20151001|2015-06-08 06:30,8,2.716,2.716,2.714,2.714,8
20151001|2015-06-08 07:00,8,2.716,2.731,2.716,2.73,150
20151001|2015-06-08 07:30,8,2.728,2.746,2.728,2.741,193
20151001|2015-06-08 08:00,8,2.745,2.757,2.724,2.752,303
20151001|2015-06-08 08:30,8,2.748,2.761,2.737,2.759,129
20151001|2015-06-08 09:00,8,2.759,2.76,2.748,2.75,353
20151001|2015-06-08 09:30,8,2.751,2.755,2.75,2.75,42
20151001|2015-06-08 10:00,8,2.751,2.755,2.74,2.754,138
20151001|2015-06-08 10:30,8,2.757,2.762,2.752,2.752,41
20151001|2015-06-08 11:00,8,2.753,2.769,2.751,2.765,92
20151001|2015-06-08 11:30,8,2.763,2.773,2.759,2.77,596
20151001|2015-06-08 12:00,8,2.773,2.786,2.765,2.767,163
20151001|2015-06-08 12:30,8,2.768,2.769,2.763,2.769,95
20151001|2015-06-08 13:00,8,2.768,2.789,2.756,2.788,697
20151001|2015-06-08 13:30,8,2.787,2.791,2.784,2.788,206
20151001|2015-06-08 14:00,8,2.785,2.789,2.785,2.786,49
20151001|2015-06-08 14:30,8,2.784,2.79,2.784,2.785,25
20151001|2015-06-08 15:00,8,2.788,2.793,2.785,2.791,163
20151001|2015-06-08 15:30,8,2.791,2.793,2.787,2.789,31
20151001|2015-06-08 17:00,9,2.795,2.795,2.79,2.792,29
20151001|2015-06-08 17:30,9,2.787,2.787,2.785,2.785,4
20151001|2015-06-08 18:00,9,2.786,2.786,2.785,2.785,11
20151001|2015-06-08 18:30,9,2.781,2.781,2.781,2.781,1
20151001|2015-06-08 19:00,9,2.781,2.786,2.78,2.781,25
20151001|2015-06-08 19:30,9,2.779,2.78,2.779,2.78,10
20151001|2015-06-08 20:00,9,2.782,2.782,2.779,2.78,6
20151001|2015-06-08 20:30,9,2.784,2.784,2.782,2.782,4
20151001|2015-06-08 21:00,9,2.782,2.785,2.782,2.784,5
20151001|2015-06-08 21:30,9,2.783,2.784,2.783,2.783,7
20151001|2015-06-08 22:00,9,2.783,2.783,2.783,2.783,2
20151001|2015-06-08 22:30,9,2.783,2.783,2.783,2.783,3
20151001|2015-06-08 23:00,9,2.78,2.783,2.779,2.78,10
20151001|2015-06-08 23:30,9,2.779,2.784,2.779,2.782,21
20151001|2015-06-09 00:00,9,2.784,2.786,2.779,2.786,21
20151001|2015-06-09 00:30,9,2.784,2.786,2.781,2.786,9
20151001|2015-06-09 02:30,9,2.78,2.78,2.78,2.78,1
20151001|2015-06-09 03:00,9,2.781,2.79,2.781,2.79,3
20151001|2015-06-09 03:30,9,2.79,2.792,2.79,2.792,6
20151001|2015-06-09 04:00,9,2.793,2.793,2.793,2.793,10
20151001|2015-06-09 04:30,9,2.797,2.8,2.796,2.8,101
20151001|2015-06-09 05:00,9,2.803,2.805,2.8,2.8,3
20151001|2015-06-09 05:30,9,2.799,2.8,2.799,2.8,7
20151001|2015-06-09 06:00,9,2.805,2.83,2.803,2.828,147
20151001|2015-06-09 06:30,9,2.829,2.834,2.82,2.832,289
20151001|2015-06-09 07:00,9,2.832,2.844,2.819,2.837,270
20151001|2015-06-09 07:30,9,2.84,2.843,2.828,2.842,320
20151001|2015-06-09 08:00,9,2.84,2.889,2.839,2.875,1355
20151001|2015-06-09 08:30,9,2.874,2.891,2.865,2.888,488
20151001|2015-06-09 09:00,9,2.889,2.897,2.884,2.893,362
20151001|2015-06-09 09:30,9,2.895,2.914,2.893,2.893,446
20151001|2015-06-09 10:00,9,2.894,2.9,2.892,2.896,231
20151001|2015-06-09 10:30,9,2.897,2.904,2.894,2.903,123
20151001|2015-06-09 11:00,9,2.905,2.907,2.891,2.9,373
20151001|2015-06-09 11:30,9,2.9,2.908,2.9,2.902,94
20151001|2015-06-09 12:00,9,2.902,2.922,2.9,2.916,773
20151001|2015-06-09 12:30,9,2.918,2.92,2.911,2.92,151
20151001|2015-06-09 13:00,9,2.916,2.925,2.904,2.919,598
20151001|2015-06-09 13:30,9,2.916,2.918,2.913,2.914,186
20151001|2015-06-09 14:00,9,2.916,2.916,2.913,2.913,98
20151001|2015-06-09 14:30,9,2.912,2.915,2.909,2.91,50
20151001|2015-06-09 15:00,9,2.909,2.909,2.907,2.907,6
20151001|2015-06-09 15:30,9,2.907,2.907,2.903,2.903,6
20151001|2015-06-09 16:00,9,2.903,2.904,2.903,2.904,9
20151001|2015-06-09 17:00,10,2.911,2.911,2.911,2.911,3
20151001|2015-06-09 19:30,10,2.91,2.91,2.909,2.909,8
20151001|2015-06-09 21:00,10,2.915,2.915,2.915,2.915,6
20151001|2015-06-09 22:00,10,2.918,2.924,2.918,2.924,9
20151001|2015-06-09 22:30,10,2.92,2.926,2.92,2.926,2
20151001|2015-06-09 23:00,10,2.924,2.927,2.924,2.927,14
20151001|2015-06-09 23:30,10,2.927,2.953,2.927,2.929,40
20151001|2015-06-10 01:00,10,2.916,2.916,2.916,2.916,1
20151001|2015-06-10 01:30,10,2.919,2.921,2.919,2.921,6
20151001|2015-06-10 02:00,10,2.919,2.919,2.913,2.913,15
20151001|2015-06-10 03:30,10,2.917,2.917,2.917,2.917,1
20151001|2015-06-10 04:00,10,2.92,2.92,2.912,2.914,15
20151001|2015-06-10 04:30,10,2.91,2.91,2.902,2.904,48
20151001|2015-06-10 05:00,10,2.921,2.941,2.921,2.941,2
20151001|2015-06-10 05:30,10,2.935,2.935,2.933,2.933,11
20151001|2015-06-10 06:00,10,2.939,2.972,2.939,2.97,136
20151001|2015-06-10 06:30,10,2.969,2.97,2.962,2.964,81
20151001|2015-06-10 07:00,10,2.961,2.992,2.961,2.983,233
20151001|2015-06-10 07:30,10,2.981,2.982,2.943,2.944,418
20151001|2015-06-10 08:00,10,2.943,2.974,2.935,2.94,778
20151001|2015-06-10 08:30,10,2.94,2.941,2.897,2.906,402
20151001|2015-06-10 09:00,10,2.908,2.939,2.901,2.935,340
20151001|2015-06-10 09:30,10,2.936,2.936,2.918,2.931,236
20151001|2015-06-10 10:00,10,2.934,2.942,2.931,2.94,405
20151001|2015-06-10 10:30,10,2.942,2.943,2.919,2.932,258
20151001|2015-06-10 11:00,10,2.935,2.957,2.933,2.954,145
20151001|2015-06-10 11:30,10,2.952,2.971,2.947,2.965,894
20151001|2015-06-10 12:00,10,2.964,2.969,2.948,2.964,197
20151001|2015-06-10 12:30,10,2.962,2.967,2.952,2.959,195
20151001|2015-06-10 13:00,10,2.958,2.972,2.957,2.96,503
20151001|2015-06-10 13:30,10,2.958,2.96,2.953,2.955,140
20151001|2015-06-10 14:00,10,2.955,2.959,2.954,2.958,31
20151001|2015-06-10 14:30,10,2.957,2.965,2.957,2.959,120
20151001|2015-06-10 15:00,10,2.967,2.969,2.965,2.966,86
20151001|2015-06-10 15:30,10,2.968,2.985,2.968,2.982,61
20151001|2015-06-10 16:00,10,2.975,2.975,2.975,2.975,1
20151001|2015-06-10 17:00,11,2.98,2.98,2.977,2.977,2
20151001|2015-06-10 17:30,11,2.963,2.963,2.959,2.959,3
20151001|2015-06-10 18:00,11,2.957,2.957,2.957,2.957,4
20151001|2015-06-10 19:00,11,2.967,2.967,2.967,2.967,12
20151001|2015-06-10 21:00,11,2.961,2.961,2.961,2.961,6
20151001|2015-06-10 21:30,11,2.961,2.961,2.961,2.961,3
20151001|2015-06-10 22:00,11,2.961,2.961,2.961,2.961,3
20151001|2015-06-10 23:00,11,2.961,2.961,2.961,2.961,39
20151001|2015-06-11 00:30,11,2.954,2.954,2.954,2.954,1
20151001|2015-06-11 02:00,11,2.949,2.956,2.946,2.956,4
20151001|2015-06-11 02:30,11,2.969,2.974,2.969,2.974,2
20151001|2015-06-11 03:00,11,2.972,2.973,2.972,2.973,2
20151001|2015-06-11 05:00,11,2.946,2.949,2.946,2.949,2
20151001|2015-06-11 06:00,11,2.95,2.963,2.948,2.963,120
20151001|2015-06-11 06:30,11,2.967,2.967,2.946,2.946,4
20151001|2015-06-11 07:00,11,2.945,2.955,2.945,2.952,67
20151001|2015-06-11 07:30,11,2.95,2.952,2.938,2.948,51
20151001|2015-06-11 08:00,11,2.949,2.971,2.948,2.966,394
20151001|2015-06-11 08:30,11,2.966,2.969,2.944,2.944,197
20151001|2015-06-11 09:00,11,2.944,2.966,2.943,2.953,279
20151001|2015-06-11 09:30,11,2.988,2.988,2.92,2.932,700
20151001|2015-06-11 10:00,11,2.932,2.95,2.928,2.932,985
20151001|2015-06-11 10:30,11,2.929,2.932,2.912,2.913,418
20151001|2015-06-11 11:00,11,2.911,2.915,2.893,2.895,504
20151001|2015-06-11 11:30,11,2.896,2.912,2.896,2.907,1126
20151001|2015-06-11 12:00,11,2.907,2.915,2.9,2.915,485
20151001|2015-06-11 12:30,11,2.913,2.915,2.902,2.911,193
20151001|2015-06-11 13:00,11,2.915,2.919,2.896,2.905,588
20151001|2015-06-11 13:30,11,2.904,2.904,2.897,2.9,69
20151001|2015-06-11 14:00,11,2.899,2.9,2.891,2.893,105
20151001|2015-06-11 14:30,11,2.893,2.896,2.893,2.894,48
20151001|2015-06-11 15:00,11,2.895,2.896,2.895,2.895,31
20151001|2015-06-11 15:30,11,2.893,2.893,2.893,2.893,10
20151001|2015-06-11 16:00,11,2.894,2.894,2.89,2.892,15
20151001|2015-06-11 18:30,12,2.891,2.891,2.891,2.891,2
20151001|2015-06-11 21:30,12,2.884,2.884,2.876,2.877,5
20151001|2015-06-11 23:00,12,2.873,2.876,2.873,2.876,2
20151001|2015-06-11 23:30,12,2.878,2.878,2.878,2.878,1
20151001|2015-06-12 01:00,12,2.87,2.875,2.87,2.875,2
20151001|2015-06-12 02:00,12,2.886,2.888,2.886,2.888,3
20151001|2015-06-12 02:30,12,2.879,2.879,2.877,2.877,4
20151001|2015-06-12 03:00,12,2.864,2.864,2.864,2.864,1
20151001|2015-06-12 03:30,12,2.87,2.87,2.87,2.87,1
20151001|2015-06-12 04:00,12,2.873,2.873,2.87,2.87,10
20151001|2015-06-12 04:30,12,2.871,2.871,2.866,2.866,33
20151001|2015-06-12 05:00,12,2.873,2.873,2.87,2.87,21
20151001|2015-06-12 05:30,12,2.871,2.872,2.867,2.867,10
20151001|2015-06-12 06:00,12,2.865,2.865,2.859,2.86,21
20151001|2015-06-12 06:30,12,2.866,2.867,2.861,2.866,23
20151001|2015-06-12 07:00,12,2.866,2.874,2.853,2.858,46
20151001|2015-06-12 07:30,12,2.858,2.864,2.845,2.845,205
20151001|2015-06-12 08:00,12,2.847,2.874,2.845,2.874,203
20151001|2015-06-12 08:30,12,2.873,2.888,2.869,2.883,128
20151001|2015-06-12 09:00,12,2.884,2.884,2.867,2.872,295
20151001|2015-06-12 09:30,12,2.866,2.874,2.861,2.873,98
20151001|2015-06-12 10:00,12,2.874,2.889,2.872,2.885,73
20151001|2015-06-12 10:30,12,2.886,2.886,2.87,2.877,77
20151001|2015-06-12 11:00,12,2.875,2.88,2.87,2.871,111
20151001|2015-06-12 11:30,12,2.87,2.875,2.864,2.864,84
20151001|2015-06-12 12:00,12,2.867,2.868,2.849,2.854,193
20151001|2015-06-12 12:30,12,2.855,2.855,2.822,2.825,297
20151001|2015-06-12 13:00,12,2.825,2.837,2.824,2.826,399
20151001|2015-06-12 13:30,12,2.826,2.83,2.823,2.83,106
20151001|2015-06-12 14:00,12,2.828,2.829,2.825,2.826,33
20151001|2015-06-12 14:30,12,2.826,2.835,2.826,2.835,30
20151001|2015-06-12 15:00,12,2.833,2.833,2.828,2.829,48
20151001|2015-06-12 15:30,12,2.835,2.836,2.835,2.836,7
20151001|2015-06-14 17:00,15,2.846,2.85,2.846,2.846,29
20151001|2015-06-14 19:30,15,2.88,2.88,2.88,2.88,3
20151001|2015-06-14 22:00,15,2.866,2.866,2.863,2.863,135
20151001|2015-06-14 22:30,15,2.868,2.868,2.868,2.868,1
20151001|2015-06-14 23:30,15,2.867,2.882,2.865,2.882,13
20151001|2015-06-15 02:00,15,2.886,2.886,2.886,2.886,2
20151001|2015-06-15 02:30,15,2.888,2.888,2.888,2.888,3
20151001|2015-06-15 03:30,15,2.887,2.888,2.887,2.888,14
20151001|2015-06-15 04:00,15,2.889,2.89,2.887,2.89,6
20151001|2015-06-15 04:30,15,2.886,2.888,2.886,2.888,8
20151001|2015-06-15 05:00,15,2.868,2.873,2.865,2.873,9
20151001|2015-06-15 05:30,15,2.887,2.888,2.886,2.886,52
20151001|2015-06-15 06:00,15,2.873,2.873,2.873,2.873,1
20151001|2015-06-15 06:30,15,2.866,2.868,2.855,2.861,13
20151001|2015-06-15 07:00,15,2.861,2.879,2.848,2.873,60
20151001|2015-06-15 07:30,15,2.862,2.887,2.855,2.877,68
20151001|2015-06-15 08:00,15,2.879,2.909,2.87,2.9,391
20151001|2015-06-15 08:30,15,2.897,2.916,2.893,2.913,340
20151001|2015-06-15 09:00,15,2.915,2.933,2.91,2.931,327
20151001|2015-06-15 09:30,15,2.932,2.949,2.929,2.931,546
20151001|2015-06-15 10:00,15,2.931,2.943,2.931,2.932,184
20151001|2015-06-15 10:30,15,2.931,2.939,2.918,2.918,163
20151001|2015-06-15 11:00,15,2.919,2.942,2.918,2.941,79
20151001|2015-06-15 11:30,15,2.941,2.943,2.932,2.942,377
20151001|2015-06-15 12:00,15,2.942,2.953,2.936,2.942,199
20151001|2015-06-15 12:30,15,2.945,2.95,2.94,2.949,176
20151001|2015-06-15 13:00,15,2.948,2.957,2.935,2.956,499
20151001|2015-06-15 13:30,15,2.956,2.966,2.955,2.963,129
20151001|2015-06-15 14:00,15,2.96,2.961,2.955,2.957,23
20151001|2015-06-15 14:30,15,2.957,2.966,2.956,2.961,168
20151001|2015-06-15 15:00,15,2.966,2.975,2.965,2.975,35
20151001|2015-06-15 15:30,15,2.975,2.979,2.97,2.971,172
20151001|2015-06-15 16:00,15,2.971,2.973,2.969,2.973,22
20151001|2015-06-15 17:00,16,2.97,2.98,2.97,2.973,26
20151001|2015-06-15 19:30,16,2.985,2.985,2.985,2.985,1
20151001|2015-06-15 20:30,16,2.984,2.984,2.984,2.984,4
20151001|2015-06-15 21:00,16,2.98,2.981,2.98,2.981,5
20151001|2015-06-15 23:00,16,2.978,2.978,2.978,2.978,1
20151001|2015-06-15 23:30,16,2.976,2.981,2.976,2.981,25
20151001|2015-06-16 01:30,16,2.977,2.977,2.977,2.977,1
20151001|2015-06-16 02:00,16,2.978,2.978,2.977,2.977,2
20151001|2015-06-16 02:30,16,2.98,2.981,2.98,2.981,7
20151001|2015-06-16 03:00,16,2.979,2.979,2.979,2.979,1
20151001|2015-06-16 03:30,16,2.972,2.973,2.96,2.96,4
20151001|2015-06-16 04:00,16,2.957,2.96,2.957,2.96,4
20151001|2015-06-16 04:30,16,2.963,2.963,2.956,2.956,14
20151001|2015-06-16 05:00,16,2.954,2.971,2.954,2.971,3
20151001|2015-06-16 05:30,16,2.972,2.982,2.97,2.982,4
20151001|2015-06-16 06:00,16,2.962,2.988,2.962,2.962,12
20151001|2015-06-16 06:30,16,2.96,2.961,2.943,2.949,104
20151001|2015-06-16 07:00,16,2.943,2.947,2.925,2.932,208
20151001|2015-06-16 07:30,16,2.931,2.969,2.92,2.956,91
20151001|2015-06-16 08:00,16,2.956,2.962,2.922,2.927,396
20151001|2015-06-16 08:30,16,2.926,2.94,2.919,2.922,225
20151001|2015-06-16 09:00,16,2.923,2.927,2.9,2.9,319
20151001|2015-06-16 09:30,16,2.903,2.914,2.896,2.901,90
20151001|2015-06-16 10:00,16,2.9,2.911,2.898,2.909,99
20151001|2015-06-16 10:30,16,2.909,2.926,2.907,2.924,124
20151001|2015-06-16 11:00,16,2.924,2.954,2.917,2.943,351
20151001|2015-06-16 11:30,16,2.944,2.961,2.931,2.949,409
20151001|2015-06-16 12:00,16,2.948,2.951,2.933,2.94,276
20151001|2015-06-16 12:30,16,2.941,2.944,2.93,2.943,331
20151001|2015-06-16 13:00,16,2.942,2.962,2.94,2.958,495
20151001|2015-06-16 13:30,16,2.958,2.959,2.954,2.958,36
20151001|2015-06-16 14:00,16,2.955,2.957,2.955,2.956,32
20151001|2015-06-16 14:30,16,2.958,2.962,2.958,2.962,254
20151001|2015-06-16 15:00,16,2.963,2.971,2.962,2.97,42
20151001|2015-06-16 15:30,16,2.971,2.972,2.965,2.97,81
20151001|2015-06-16 16:00,16,2.966,2.97,2.966,2.97,6
20151001|2015-06-16 17:30,17,2.972,2.972,2.972,2.972,2
20151001|2015-06-16 18:00,17,2.971,2.971,2.968,2.968,8
20151001|2015-06-16 18:30,17,2.968,2.971,2.965,2.966,18
20151001|2015-06-16 19:00,17,2.968,2.972,2.965,2.972,19
20151001|2015-06-16 19:30,17,2.97,2.971,2.97,2.97,14
20151001|2015-06-16 20:30,17,2.97,2.97,2.97,2.97,5
20151001|2015-06-16 21:30,17,2.969,2.969,2.969,2.969,2
20151001|2015-06-16 22:00,17,2.969,2.969,2.969,2.969,1
20151001|2015-06-16 22:30,17,2.971,2.971,2.971,2.971,1
20151001|2015-06-16 23:00,17,2.968,2.968,2.968,2.968,3
20151001|2015-06-16 23:30,17,2.964,2.964,2.964,2.964,9
20151001|2015-06-17 01:00,17,2.972,2.972,2.967,2.967,2
20151001|2015-06-17 02:30,17,2.958,2.958,2.958,2.958,1
20151001|2015-06-17 03:00,17,2.956,2.958,2.955,2.958,3
20151001|2015-06-17 03:30,17,2.957,2.957,2.957,2.957,2
20151001|2015-06-17 04:00,17,2.961,2.971,2.961,2.967,6
20151001|2015-06-17 04:30,17,2.969,2.969,2.968,2.968,2
20151001|2015-06-17 05:30,17,2.974,2.974,2.971,2.971,3
20151001|2015-06-17 06:00,17,2.971,2.971,2.949,2.955,30
20151001|2015-06-17 06:30,17,2.958,2.964,2.952,2.964,27
20151001|2015-06-17 07:00,17,2.962,2.963,2.937,2.937,146
20151001|2015-06-17 07:30,17,2.938,2.947,2.934,2.944,126
20151001|2015-06-17 08:00,17,2.945,3.003,2.942,2.988,663
20151001|2015-06-17 08:30,17,2.986,3.013,2.976,3.002,508
20151001|2015-06-17 09:00,17,3,3.009,2.991,3.008,569
20151001|2015-06-17 09:30,17,3.01,3.011,2.945,2.954,408
20151001|2015-06-17 10:00,17,2.952,2.954,2.933,2.942,456
20151001|2015-06-17 10:30,17,2.942,2.949,2.937,2.945,509
20151001|2015-06-17 11:00,17,2.946,2.962,2.928,2.951,167
20151001|2015-06-17 11:30,17,2.95,2.95,2.924,2.928,314
20151001|2015-06-17 12:00,17,2.928,2.933,2.925,2.928,121
20151001|2015-06-17 12:30,17,2.93,2.937,2.914,2.937,369
20151001|2015-06-17 13:00,17,2.936,2.948,2.923,2.93,381
20151001|2015-06-17 13:30,17,2.93,2.933,2.925,2.929,125
20151001|2015-06-17 14:00,17,2.929,2.929,2.926,2.928,76
20151001|2015-06-17 14:30,17,2.927,2.934,2.927,2.932,252
20151001|2015-06-17 15:00,17,2.932,2.933,2.924,2.926,67
20151001|2015-06-17 15:30,17,2.921,2.921,2.918,2.921,21
20151001|2015-06-17 16:00,17,2.918,2.919,2.918,2.919,2
20151001|2015-06-17 19:30,18,2.927,2.927,2.927,2.927,1
20151001|2015-06-17 20:00,18,2.927,2.927,2.927,2.927,79
20151001|2015-06-17 22:00,18,2.922,2.922,2.92,2.92,6
20151001|2015-06-17 22:30,18,2.92,2.92,2.92,2.92,1
20151001|2015-06-18 00:30,18,2.921,2.921,2.921,2.921,2
20151001|2015-06-18 01:00,18,2.92,2.92,2.92,2.92,1
20151001|2015-06-18 01:30,18,2.922,2.922,2.922,2.922,1
20151001|2015-06-18 02:00,18,2.918,2.918,2.907,2.911,19
20151001|2015-06-18 03:00,18,2.912,2.912,2.906,2.906,6
20151001|2015-06-18 03:30,18,2.909,2.909,2.909,2.909,2
20151001|2015-06-18 04:00,18,2.907,2.907,2.891,2.9,46
20151001|2015-06-18 04:30,18,2.902,2.903,2.897,2.897,5
20151001|2015-06-18 05:00,18,2.893,2.893,2.891,2.891,30
20151001|2015-06-18 05:30,18,2.89,2.891,2.888,2.888,23
20151001|2015-06-18 06:00,18,2.887,2.893,2.887,2.893,16
20151001|2015-06-18 06:30,18,2.896,2.897,2.885,2.89,117
20151001|2015-06-18 07:00,18,2.891,2.899,2.888,2.899,181
20151001|2015-06-18 07:30,18,2.901,2.908,2.895,2.903,234
20151001|2015-06-18 08:00,18,2.902,2.914,2.897,2.91,669
20151001|2015-06-18 08:30,18,2.909,2.918,2.906,2.914,136
20151001|2015-06-18 09:00,18,2.918,2.924,2.905,2.914,242
20151001|2015-06-18 09:30,18,2.914,2.938,2.889,2.923,778
20151001|2015-06-18 10:00,18,2.921,2.921,2.902,2.909,94
20151001|2015-06-18 10:30,18,2.908,2.91,2.865,2.872,430
20151001|2015-06-18 11:00,18,2.868,2.877,2.859,2.868,281
20151001|2015-06-18 11:30,18,2.868,2.873,2.863,2.863,357
20151001|2015-06-18 12:00,18,2.862,2.862,2.85,2.857,335
20151001|2015-06-18 12:30,18,2.853,2.86,2.851,2.855,310
20151001|2015-06-18 13:00,18,2.856,2.858,2.847,2.85,383
20151001|2015-06-18 13:30,18,2.851,2.866,2.851,2.86,171
20151001|2015-06-18 14:00,18,2.861,2.861,2.851,2.851,83
20151001|2015-06-18 14:30,18,2.852,2.862,2.852,2.862,157
20151001|2015-06-18 15:30,18,2.856,2.856,2.856,2.856,12
20151001|2015-06-18 19:00,19,2.852,2.852,2.852,2.852,2
20151001|2015-06-18 21:00,19,2.84,2.84,2.839,2.839,2
20151001|2015-06-18 23:00,19,2.838,2.838,2.838,2.838,1
20151001|2015-06-18 23:30,19,2.839,2.839,2.839,2.839,1
20151001|2015-06-19 01:00,19,2.838,2.838,2.838,2.838,1
20151001|2015-06-19 01:30,19,2.84,2.84,2.84,2.84,2
20151001|2015-06-19 02:30,19,2.842,2.842,2.842,2.842,1
20151001|2015-06-19 03:00,19,2.84,2.844,2.838,2.842,6
20151001|2015-06-19 03:30,19,2.842,2.853,2.842,2.853,9
20151001|2015-06-19 04:00,19,2.853,2.867,2.853,2.865,18
20151001|2015-06-19 04:30,19,2.866,2.867,2.859,2.864,14
20151001|2015-06-19 05:00,19,2.868,2.87,2.862,2.866,15
20151001|2015-06-19 05:30,19,2.861,2.865,2.853,2.853,3
20151001|2015-06-19 06:00,19,2.852,2.852,2.842,2.842,14
20151001|2015-06-19 06:30,19,2.836,2.836,2.825,2.833,134
20151001|2015-06-19 07:00,19,2.831,2.833,2.819,2.824,55
20151001|2015-06-19 07:30,19,2.834,2.842,2.83,2.834,128
20151001|2015-06-19 08:00,19,2.833,2.836,2.813,2.829,309
20151001|2015-06-19 08:30,19,2.834,2.848,2.834,2.844,326
20151001|2015-06-19 09:00,19,2.842,2.842,2.826,2.833,318
20151001|2015-06-19 09:30,19,2.83,2.852,2.827,2.85,220
20151001|2015-06-19 10:00,19,2.853,2.871,2.853,2.87,540
20151001|2015-06-19 10:30,19,2.871,2.873,2.859,2.869,357
20151001|2015-06-19 11:00,19,2.864,2.876,2.854,2.868,110
20151001|2015-06-19 11:30,19,2.873,2.893,2.869,2.893,335
20151001|2015-06-19 12:00,19,2.892,2.9,2.882,2.883,136
20151001|2015-06-19 12:30,19,2.879,2.894,2.878,2.885,194
20151001|2015-06-19 13:00,19,2.887,2.896,2.88,2.884,398
20151001|2015-06-19 13:30,19,2.884,2.887,2.88,2.88,42
20151001|2015-06-19 14:00,19,2.878,2.88,2.876,2.877,39
20151001|2015-06-19 14:30,19,2.877,2.877,2.874,2.875,29
20151001|2015-06-19 15:00,19,2.877,2.877,2.876,2.877,8
20151001|2015-06-19 15:30,19,2.876,2.879,2.876,2.879,14
20151001|2015-06-19 16:00,19,2.882,2.882,2.879,2.879,8
20151001|2015-06-21 17:00,22,2.852,2.852,2.8,2.8,107
20151001|2015-06-21 18:00,22,2.816,2.816,2.816,2.816,4
20151001|2015-06-21 19:00,22,2.82,2.82,2.82,2.82,1
20151001|2015-06-22 01:00,22,2.821,2.821,2.818,2.818,2
20151001|2015-06-22 01:30,22,2.818,2.818,2.818,2.818,1
20151001|2015-06-22 02:00,22,2.819,2.822,2.819,2.822,19
20151001|2015-06-22 02:30,22,2.82,2.824,2.816,2.824,23
20151001|2015-06-22 03:00,22,2.823,2.824,2.823,2.824,8
20151001|2015-06-22 03:30,22,2.822,2.822,2.82,2.82,15
20151001|2015-06-22 04:00,22,2.811,2.811,2.808,2.808,2
20151001|2015-06-22 05:00,22,2.81,2.81,2.808,2.81,8
20151001|2015-06-22 05:30,22,2.808,2.809,2.808,2.809,3
20151001|2015-06-22 06:00,22,2.807,2.815,2.807,2.812,142
20151001|2015-06-22 06:30,22,2.812,2.817,2.812,2.812,68
20151001|2015-06-22 07:00,22,2.808,2.814,2.807,2.811,99
20151001|2015-06-22 07:30,22,2.812,2.818,2.81,2.815,104
20151001|2015-06-22 08:00,22,2.815,2.815,2.786,2.801,806
20151001|2015-06-22 08:30,22,2.798,2.812,2.796,2.81,184
20151001|2015-06-22 09:00,22,2.806,2.818,2.803,2.803,176
20151001|2015-06-22 09:30,22,2.804,2.806,2.802,2.802,19
20151001|2015-06-22 10:00,22,2.803,2.803,2.799,2.802,57
20151001|2015-06-22 10:30,22,2.803,2.809,2.802,2.803,99
20151001|2015-06-22 11:00,22,2.799,2.804,2.799,2.802,170
20151001|2015-06-22 11:30,22,2.801,2.801,2.797,2.799,197
20151001|2015-06-22 12:00,22,2.798,2.803,2.797,2.8,113
20151001|2015-06-22 12:30,22,2.801,2.801,2.795,2.799,129
20151001|2015-06-22 13:00,22,2.8,2.811,2.795,2.811,354
20151001|2015-06-22 13:30,22,2.811,2.814,2.81,2.814,50
20151001|2015-06-22 14:00,22,2.814,2.814,2.811,2.811,18
20151001|2015-06-22 14:30,22,2.813,2.814,2.809,2.812,185
20151001|2015-06-22 15:00,22,2.81,2.815,2.809,2.812,26
20151001|2015-06-22 15:30,22,2.813,2.814,2.813,2.814,3
20151001|2015-06-22 17:00,23,2.819,2.819,2.815,2.815,8
20151001|2015-06-22 18:30,23,2.808,2.808,2.808,2.808,3
20151001|2015-06-22 22:00,23,2.805,2.805,2.805,2.805,1
20151001|2015-06-22 22:30,23,2.801,2.803,2.801,2.803,2
20151001|2015-06-22 23:00,23,2.802,2.802,2.802,2.802,1
20151001|2015-06-22 23:30,23,2.803,2.803,2.803,2.803,1
20151001|2015-06-23 00:00,23,2.801,2.801,2.801,2.801,1
20151001|2015-06-23 03:30,23,2.808,2.808,2.802,2.802,3
20151001|2015-06-23 04:00,23,2.797,2.797,2.794,2.794,3
20151001|2015-06-23 05:00,23,2.803,2.809,2.798,2.809,11
20151001|2015-06-23 05:30,23,2.819,2.819,2.819,2.819,1
20151001|2015-06-23 06:00,23,2.809,2.843,2.809,2.836,51
20151001|2015-06-23 06:30,23,2.842,2.845,2.837,2.843,63
20151001|2015-06-23 07:00,23,2.845,2.863,2.844,2.856,112
20151001|2015-06-23 07:30,23,2.854,2.869,2.853,2.866,113
20151001|2015-06-23 08:00,23,2.865,2.87,2.843,2.854,147
20151001|2015-06-23 08:30,23,2.853,2.86,2.835,2.838,135
20151001|2015-06-23 09:00,23,2.841,2.852,2.831,2.845,128
20151001|2015-06-23 09:30,23,2.854,2.854,2.826,2.827,45
20151001|2015-06-23 10:00,23,2.825,2.825,2.803,2.816,368
20151001|2015-06-23 10:30,23,2.814,2.819,2.812,2.812,115
20151001|2015-06-23 11:00,23,2.81,2.813,2.8,2.806,39
20151001|2015-06-23 11:30,23,2.805,2.812,2.801,2.807,50
20151001|2015-06-23 12:00,23,2.812,2.814,2.803,2.805,107
20151001|2015-06-23 12:30,23,2.806,2.806,2.8,2.801,52
20151001|2015-06-23 13:00,23,2.801,2.801,2.786,2.795,547
20151001|2015-06-23 13:30,23,2.795,2.8,2.793,2.798,215
20151001|2015-06-23 14:00,23,2.797,2.802,2.797,2.802,23
20151001|2015-06-23 14:30,23,2.802,2.802,2.799,2.799,67
20151001|2015-06-23 15:00,23,2.8,2.804,2.8,2.804,6
20151001|2015-06-23 17:00,24,2.799,2.799,2.799,2.799,1
20151001|2015-06-23 19:00,24,2.793,2.793,2.793,2.793,1
20151001|2015-06-23 20:30,24,2.797,2.797,2.797,2.797,5
20151001|2015-06-23 22:30,24,2.791,2.791,2.791,2.791,1
20151001|2015-06-23 23:00,24,2.79,2.794,2.79,2.794,2
20151001|2015-06-24 00:30,24,2.793,2.793,2.793,2.793,1
20151001|2015-06-24 02:00,24,2.795,2.795,2.793,2.795,8
20151001|2015-06-24 03:00,24,2.795,2.795,2.785,2.792,29
20151001|2015-06-24 03:30,24,2.798,2.805,2.797,2.805,4
20151001|2015-06-24 04:00,24,2.825,2.825,2.824,2.825,4
20151001|2015-06-24 05:00,24,2.827,2.827,2.827,2.827,5
20151001|2015-06-24 05:30,24,2.826,2.84,2.826,2.84,17
20151001|2015-06-24 06:00,24,2.844,2.847,2.839,2.839,10
20151001|2015-06-24 06:30,24,2.841,2.841,2.83,2.833,48
20151001|2015-06-24 07:00,24,2.84,2.85,2.838,2.838,135
20151001|2015-06-24 07:30,24,2.843,2.843,2.818,2.824,150
20151001|2015-06-24 08:00,24,2.811,2.821,2.805,2.817,129
20151001|2015-06-24 08:30,24,2.817,2.822,2.807,2.81,67
20151001|2015-06-24 09:00,24,2.811,2.811,2.8,2.806,95
20151001|2015-06-24 09:30,24,2.804,2.814,2.8,2.805,267
20151001|2015-06-24 10:00,24,2.807,2.807,2.8,2.803,51
20151001|2015-06-24 10:30,24,2.805,2.815,2.804,2.807,205
20151001|2015-06-24 11:00,24,2.814,2.828,2.814,2.818,199
20151001|2015-06-24 11:30,24,2.815,2.82,2.814,2.814,111
20151001|2015-06-24 12:00,24,2.815,2.816,2.808,2.814,14
20151001|2015-06-24 12:30,24,2.819,2.823,2.814,2.818,86
20151001|2015-06-24 13:00,24,2.822,2.831,2.818,2.828,150
20151001|2015-06-24 13:30,24,2.828,2.837,2.828,2.835,123
20151001|2015-06-24 14:00,24,2.835,2.838,2.833,2.834,25
20151001|2015-06-24 14:30,24,2.834,2.834,2.831,2.831,82
20151001|2015-06-24 15:00,24,2.833,2.837,2.832,2.837,40
20151001|2015-06-24 15:30,24,2.835,2.836,2.832,2.832,9
20151001|2015-06-24 16:00,24,2.83,2.832,2.83,2.832,9
20151001|2015-06-24 20:00,25,2.824,2.829,2.824,2.829,34
20151001|2015-06-24 20:30,25,2.829,2.829,2.829,2.829,1
20151001|2015-06-24 21:00,25,2.829,2.829,2.829,2.829,10
20151001|2015-06-24 23:30,25,2.842,2.842,2.84,2.841,3
20151001|2015-06-25 00:00,25,2.825,2.825,2.825,2.825,2
20151001|2015-06-25 00:30,25,2.826,2.827,2.824,2.824,4
20151001|2015-06-25 03:00,25,2.822,2.822,2.822,2.822,1
20151001|2015-06-25 03:30,25,2.822,2.827,2.819,2.827,4
20151001|2015-06-25 04:00,25,2.832,2.841,2.832,2.841,2
20151001|2015-06-25 04:30,25,2.839,2.86,2.839,2.86,23
20151001|2015-06-25 05:00,25,2.86,2.867,2.86,2.864,11
20151001|2015-06-25 05:30,25,2.862,2.862,2.854,2.856,7
20151001|2015-06-25 06:00,25,2.855,2.859,2.85,2.859,16
20151001|2015-06-25 06:30,25,2.857,2.857,2.853,2.853,22
20151001|2015-06-25 07:00,25,2.853,2.853,2.84,2.85,48
20151001|2015-06-25 07:30,25,2.854,2.877,2.854,2.863,83
20151001|2015-06-25 08:00,25,2.869,2.877,2.859,2.859,283
20151001|2015-06-25 08:30,25,2.86,2.873,2.86,2.869,86
20151001|2015-06-25 09:00,25,2.871,2.893,2.871,2.886,279
20151001|2015-06-25 09:30,25,2.884,2.889,2.847,2.87,1093
20151001|2015-06-25 10:00,25,2.87,2.873,2.852,2.863,270
20151001|2015-06-25 10:30,25,2.861,2.872,2.854,2.866,72
20151001|2015-06-25 11:00,25,2.868,2.891,2.867,2.88,179
20151001|2015-06-25 11:30,25,2.876,2.887,2.876,2.879,323
20151001|2015-06-25 12:00,25,2.879,2.893,2.875,2.876,388
20151001|2015-06-25 12:30,25,2.875,2.907,2.875,2.901,286
20151001|2015-06-25 13:00,25,2.899,2.908,2.893,2.906,714
20151001|2015-06-25 13:30,25,2.905,2.906,2.898,2.899,499
20151001|2015-06-25 14:00,25,2.898,2.9,2.897,2.9,17
20151001|2015-06-25 14:30,25,2.899,2.904,2.899,2.9,30
20151001|2015-06-25 15:00,25,2.9,2.907,2.9,2.905,29
20151001|2015-06-25 15:30,25,2.902,2.903,2.902,2.903,5
20151001|2015-06-25 16:00,25,2.901,2.901,2.901,2.901,20
20151001|2015-06-25 21:30,26,2.894,2.894,2.894,2.894,1
20151001|2015-06-25 22:30,26,2.895,2.895,2.895,2.895,4
20151001|2015-06-25 23:00,26,2.897,2.897,2.895,2.895,3
20151001|2015-06-25 23:30,26,2.897,2.897,2.897,2.897,1
20151001|2015-06-26 00:00,26,2.897,2.897,2.897,2.897,1
20151001|2015-06-26 01:00,26,2.895,2.9,2.895,2.9,32
20151001|2015-06-26 01:30,26,2.902,2.902,2.902,2.902,1
20151001|2015-06-26 03:00,26,2.901,2.901,2.901,2.901,1
20151001|2015-06-26 04:00,26,2.895,2.895,2.895,2.895,5
20151001|2015-06-26 04:30,26,2.895,2.895,2.895,2.895,7
20151001|2015-06-26 05:00,26,2.899,2.899,2.89,2.891,18
20151001|2015-06-26 05:30,26,2.892,2.895,2.89,2.89,32
20151001|2015-06-26 06:00,26,2.892,2.892,2.874,2.877,27
20151001|2015-06-26 06:30,26,2.875,2.878,2.865,2.865,25
20151001|2015-06-26 07:00,26,2.863,2.867,2.851,2.867,132
20151001|2015-06-26 07:30,26,2.86,2.86,2.84,2.842,116
20151001|2015-06-26 08:00,26,2.843,2.849,2.84,2.843,294
20151001|2015-06-26 08:30,26,2.844,2.859,2.836,2.844,162
20151001|2015-06-26 09:00,26,2.845,2.845,2.84,2.842,99
20151001|2015-06-26 09:30,26,2.842,2.862,2.841,2.857,64
20151001|2015-06-26 10:00,26,2.858,2.865,2.85,2.865,63
20151001|2015-06-26 10:30,26,2.863,2.869,2.854,2.857,108
20151001|2015-06-26 11:00,26,2.858,2.86,2.848,2.854,57
20151001|2015-06-26 11:30,26,2.853,2.853,2.839,2.839,70
20151001|2015-06-26 12:00,26,2.839,2.841,2.827,2.832,130
20151001|2015-06-26 12:30,26,2.832,2.834,2.818,2.829,205
20151001|2015-06-26 13:00,26,2.83,2.84,2.811,2.813,667
20151001|2015-06-26 13:30,26,2.812,2.82,2.812,2.815,357
20151001|2015-06-26 14:00,26,2.814,2.818,2.814,2.817,100
20151001|2015-06-26 14:30,26,2.818,2.823,2.815,2.823,43
20151001|2015-06-26 15:00,26,2.822,2.826,2.818,2.818,56
20151001|2015-06-26 15:30,26,2.819,2.819,2.818,2.818,5
20151001|2015-06-28 17:00,29,2.807,2.807,2.793,2.798,55
20151001|2015-06-28 17:30,29,2.802,2.802,2.799,2.799,2
20151001|2015-06-28 18:00,29,2.799,2.799,2.795,2.795,43
20151001|2015-06-28 18:30,29,2.796,2.799,2.796,2.799,5
20151001|2015-06-28 19:00,29,2.796,2.796,2.792,2.793,22
20151001|2015-06-28 19:30,29,2.794,2.794,2.792,2.792,8
20151001|2015-06-28 20:00,29,2.793,2.793,2.793,2.793,5
20151001|2015-06-28 20:30,29,2.79,2.79,2.788,2.788,3
20151001|2015-06-28 21:00,29,2.791,2.793,2.791,2.793,5
20151001|2015-06-28 21:30,29,2.793,2.793,2.793,2.793,4
20151001|2015-06-28 22:00,29,2.79,2.79,2.784,2.784,14
20151001|2015-06-28 22:30,29,2.784,2.784,2.78,2.784,5
20151001|2015-06-28 23:00,29,2.785,2.785,2.782,2.782,10
20151001|2015-06-28 23:30,29,2.785,2.785,2.783,2.783,8
20151001|2015-06-29 00:00,29,2.782,2.782,2.78,2.78,3
20151001|2015-06-29 01:00,29,2.783,2.789,2.783,2.789,3
20151001|2015-06-29 02:00,29,2.797,2.798,2.793,2.793,20
20151001|2015-06-29 04:00,29,2.794,2.794,2.783,2.784,12
20151001|2015-06-29 04:30,29,2.785,2.785,2.785,2.785,1
20151001|2015-06-29 05:00,29,2.784,2.806,2.784,2.804,13
20151001|2015-06-29 05:30,29,2.806,2.831,2.806,2.825,97
20151001|2015-06-29 06:00,29,2.827,2.829,2.826,2.826,6
20151001|2015-06-29 06:30,29,2.824,2.825,2.8,2.801,40
20151001|2015-06-29 07:00,29,2.797,2.821,2.792,2.809,251
20151001|2015-06-29 07:30,29,2.814,2.851,2.812,2.85,319
20151001|2015-06-29 08:00,29,2.857,2.861,2.85,2.858,543
20151001|2015-06-29 08:30,29,2.858,2.871,2.844,2.848,366
20151001|2015-06-29 09:00,29,2.85,2.861,2.849,2.861,154
20151001|2015-06-29 09:30,29,2.86,2.87,2.851,2.852,341
20151001|2015-06-29 10:00,29,2.852,2.861,2.843,2.847,115
20151001|2015-06-29 10:30,29,2.847,2.856,2.831,2.831,47
20151001|2015-06-29 11:00,29,2.831,2.831,2.811,2.815,152
20151001|2015-06-29 11:30,29,2.819,2.852,2.819,2.85,408
20151001|2015-06-29 12:00,29,2.86,2.871,2.852,2.864,185
20151001|2015-06-29 12:30,29,2.862,2.881,2.855,2.861,310
20151001|2015-06-29 13:00,29,2.862,2.868,2.838,2.849,439
20151001|2015-06-29 13:30,29,2.846,2.854,2.846,2.847,118
20151001|2015-06-29 14:00,29,2.848,2.851,2.846,2.851,37
20151001|2015-06-29 14:30,29,2.852,2.852,2.843,2.843,83
20151001|2015-06-29 15:00,29,2.843,2.845,2.841,2.845,18
20151001|2015-06-29 15:30,29,2.843,2.845,2.841,2.841,6
20151001|2015-06-29 17:00,30,2.84,2.84,2.84,2.84,10
20151001|2015-06-29 18:00,30,2.837,2.837,2.835,2.835,20
20151001|2015-06-29 19:00,30,2.833,2.833,2.833,2.833,1
20151001|2015-06-29 21:00,30,2.832,2.833,2.83,2.83,3
20151001|2015-06-30 00:30,30,2.833,2.838,2.833,2.837,3
20151001|2015-06-30 01:00,30,2.841,2.842,2.841,2.842,2
20151001|2015-06-30 01:30,30,2.831,2.831,2.831,2.831,1
20151001|2015-06-30 02:30,30,2.844,2.844,2.844,2.844,1
20151001|2015-06-30 03:30,30,2.836,2.842,2.836,2.842,5
20151001|2015-06-30 04:00,30,2.832,2.839,2.832,2.839,8
20151001|2015-06-30 04:30,30,2.835,2.835,2.822,2.822,18
20151001|2015-06-30 05:00,30,2.819,2.847,2.815,2.84,61
20151001|2015-06-30 05:30,30,2.839,2.852,2.838,2.851,198
20151001|2015-06-30 06:00,30,2.847,2.861,2.838,2.849,24
20151001|2015-06-30 06:30,30,2.852,2.853,2.82,2.822,123
20151001|2015-06-30 07:00,30,2.82,2.823,2.808,2.812,121
20151001|2015-06-30 07:30,30,2.813,2.831,2.809,2.825,194
20151001|2015-06-30 08:00,30,2.825,2.825,2.796,2.799,680
20151001|2015-06-30 08:30,30,2.8,2.814,2.8,2.805,132
20151001|2015-06-30 09:00,30,2.804,2.809,2.801,2.805,117
20151001|2015-06-30 09:30,30,2.805,2.827,2.805,2.818,182
20151001|2015-06-30 10:00,30,2.817,2.818,2.807,2.813,44
20151001|2015-06-30 10:30,30,2.812,2.812,2.803,2.804,137
20151001|2015-06-30 11:00,30,2.802,2.815,2.8,2.815,63
20151001|2015-06-30 11:30,30,2.817,2.822,2.807,2.817,104
20151001|2015-06-30 12:00,30,2.818,2.842,2.817,2.836,152
20151001|2015-06-30 12:30,30,2.839,2.86,2.839,2.853,237
20151001|2015-06-30 13:00,30,2.855,2.874,2.851,2.87,918
20151001|2015-06-30 13:30,30,2.871,2.871,2.86,2.863,224
20151001|2015-06-30 14:00,30,2.863,2.865,2.861,2.861,35
20151001|2015-06-30 14:30,30,2.861,2.864,2.861,2.863,33
20151001|2015-06-30 15:00,30,2.864,2.865,2.862,2.863,10
20151001|2015-06-30 15:30,30,2.867,2.868,2.865,2.867,11
20151001|2015-06-30 16:00,30,2.861,2.861,2.86,2.86,3
20151001|2015-06-30 19:30,1,2.869,2.875,2.869,2.87,18
20151001|2015-06-30 20:00,1,2.869,2.872,2.869,2.869,124
20151001|2015-06-30 20:30,1,2.87,2.87,2.869,2.869,14
20151001|2015-06-30 21:00,1,2.869,2.87,2.869,2.869,16
20151001|2015-06-30 22:00,1,2.869,2.869,2.869,2.869,13
20151001|2015-06-30 22:30,1,2.869,2.869,2.869,2.869,13
20151001|2015-06-30 23:00,1,2.869,2.869,2.869,2.869,7
20151001|2015-06-30 23:30,1,2.856,2.856,2.855,2.856,9
20151001|2015-07-01 00:00,1,2.857,2.857,2.857,2.857,6
20151001|2015-07-01 00:30,1,2.858,2.863,2.858,2.863,2
20151001|2015-07-01 01:00,1,2.856,2.857,2.856,2.857,5
20151001|2015-07-01 02:00,1,2.846,2.846,2.845,2.845,3
20151001|2015-07-01 02:30,1,2.84,2.84,2.839,2.84,9
20151001|2015-07-01 03:00,1,2.84,2.84,2.84,2.84,1
20151001|2015-07-01 03:30,1,2.841,2.841,2.841,2.841,1
20151001|2015-07-01 04:00,1,2.846,2.846,2.842,2.842,3
20151001|2015-07-01 04:30,1,2.839,2.839,2.831,2.831,4
20151001|2015-07-01 05:00,1,2.835,2.837,2.832,2.832,5
20151001|2015-07-01 05:30,1,2.835,2.835,2.83,2.83,4
20151001|2015-07-01 06:00,1,2.83,2.848,2.83,2.847,7
20151001|2015-07-01 06:30,1,2.845,2.866,2.843,2.859,28
20151001|2015-07-01 07:00,1,2.864,2.891,2.864,2.875,178
20151001|2015-07-01 07:30,1,2.87,2.881,2.859,2.874,153
20151001|2015-07-01 08:00,1,2.876,2.884,2.85,2.856,288
20151001|2015-07-01 08:30,1,2.857,2.857,2.824,2.828,321
20151001|2015-07-01 09:00,1,2.828,2.828,2.818,2.826,212
20151001|2015-07-01 09:30,1,2.824,2.825,2.816,2.821,180
20151001|2015-07-01 10:00,1,2.821,2.857,2.821,2.851,215
20151001|2015-07-01 10:30,1,2.851,2.851,2.824,2.827,165
20151001|2015-07-01 11:00,1,2.825,2.827,2.816,2.819,146
20151001|2015-07-01 11:30,1,2.816,2.821,2.812,2.814,390
20151001|2015-07-01 12:00,1,2.813,2.819,2.809,2.819,458
20151001|2015-07-01 12:30,1,2.819,2.834,2.814,2.818,256
20151001|2015-07-01 13:00,1,2.818,2.833,2.814,2.833,1168
20151001|2015-07-01 13:30,1,2.832,2.832,2.822,2.828,112
20151001|2015-07-01 14:00,1,2.828,2.829,2.825,2.827,120
20151001|2015-07-01 14:30,1,2.825,2.825,2.824,2.824,80
20151001|2015-07-01 15:00,1,2.827,2.837,2.823,2.837,56
20151001|2015-07-01 15:30,1,2.836,2.84,2.836,2.84,22
20151001|2015-07-01 16:00,1,2.847,2.85,2.847,2.85,6
20151001|2015-07-01 17:00,2,2.85,2.854,2.849,2.851,43
20151001|2015-07-01 17:30,2,2.851,2.853,2.85,2.853,7
20151001|2015-07-01 18:00,2,2.853,2.853,2.853,2.853,1
20151001|2015-07-01 18:30,2,2.852,2.853,2.85,2.853,3
20151001|2015-07-01 19:00,2,2.853,2.853,2.853,2.853,2
20151001|2015-07-01 19:30,2,2.851,2.853,2.851,2.853,4
20151001|2015-07-01 20:00,2,2.85,2.858,2.85,2.857,31
20151001|2015-07-01 20:30,2,2.859,2.859,2.857,2.859,9
20151001|2015-07-01 21:00,2,2.858,2.859,2.858,2.859,4
20151001|2015-07-01 21:30,2,2.859,2.861,2.859,2.86,13
20151001|2015-07-01 22:00,2,2.857,2.858,2.857,2.858,6
20151001|2015-07-01 22:30,2,2.858,2.859,2.858,2.858,11
20151001|2015-07-01 23:00,2,2.862,2.862,2.862,2.862,2
20151001|2015-07-01 23:30,2,2.858,2.86,2.856,2.86,28
20151001|2015-07-02 00:00,2,2.863,2.863,2.861,2.863,64
20151001|2015-07-02 00:30,2,2.863,2.863,2.863,2.863,1
20151001|2015-07-02 01:30,2,2.866,2.866,2.863,2.863,7
20151001|2015-07-02 02:00,2,2.863,2.863,2.857,2.857,3
20151001|2015-07-02 03:00,2,2.859,2.868,2.859,2.868,34
20151001|2015-07-02 03:30,2,2.863,2.872,2.862,2.871,8
20151001|2015-07-02 04:00,2,2.87,2.886,2.87,2.886,29
20151001|2015-07-02 04:30,2,2.884,2.89,2.884,2.886,15
20151001|2015-07-02 05:00,2,2.887,2.888,2.87,2.87,38
20151001|2015-07-02 05:30,2,2.868,2.874,2.86,2.873,58
20151001|2015-07-02 06:00,2,2.873,2.875,2.86,2.867,32
20151001|2015-07-02 06:30,2,2.868,2.875,2.864,2.875,15
20151001|2015-07-02 07:00,2,2.875,2.88,2.857,2.863,44
20151001|2015-07-02 07:30,2,2.862,2.873,2.86,2.863,149
20151001|2015-07-02 08:00,2,2.865,2.88,2.858,2.867,328
20151001|2015-07-02 08:30,2,2.866,2.874,2.866,2.874,124
20151001|2015-07-02 09:00,2,2.872,2.875,2.866,2.869,701
20151001|2015-07-02 09:30,2,2.865,2.915,2.855,2.892,931
20151001|2015-07-02 10:00,2,2.892,2.914,2.892,2.907,195
20151001|2015-07-02 10:30,2,2.91,2.913,2.901,2.904,186
20151001|2015-07-02 11:00,2,2.904,2.911,2.904,2.909,365
20151001|2015-07-02 11:30,2,2.909,2.925,2.906,2.911,273
20151001|2015-07-02 12:00,2,2.913,2.913,2.893,2.899,264
20151001|2015-07-02 12:30,2,2.895,2.898,2.877,2.881,325
20151001|2015-07-02 13:00,2,2.882,2.886,2.859,2.867,753
20151001|2015-07-02 13:30,2,2.868,2.875,2.866,2.872,226
20151001|2015-07-02 14:00,2,2.872,2.875,2.872,2.873,67
20151001|2015-07-02 14:30,2,2.873,2.873,2.87,2.871,25
20151001|2015-07-02 15:00,2,2.873,2.874,2.871,2.872,18
20151001|2015-07-02 15:30,2,2.871,2.879,2.871,2.878,13
20151001|2015-07-02 19:00,3,2.884,2.884,2.884,2.884,1
20151001|2015-07-02 21:30,3,2.883,2.883,2.883,2.883,1
20151001|2015-07-03 02:30,3,2.888,2.888,2.888,2.888,1
20151001|2015-07-03 03:00,3,2.887,2.887,2.88,2.88,4
20151001|2015-07-03 03:30,3,2.886,2.898,2.884,2.898,6
20151001|2015-07-03 04:00,3,2.896,2.898,2.889,2.889,7
20151001|2015-07-03 05:00,3,2.886,2.886,2.878,2.881,22
20151001|2015-07-03 05:30,3,2.881,2.886,2.881,2.886,2
20151001|2015-07-03 06:00,3,2.886,2.892,2.861,2.864,31
20151001|2015-07-03 06:30,3,2.867,2.867,2.867,2.867,28
20151001|2015-07-03 07:30,3,2.861,2.867,2.861,2.867,168
20151001|2015-07-03 08:00,3,2.866,2.867,2.847,2.852,150
20151001|2015-07-03 08:30,3,2.852,2.852,2.837,2.837,279
20151001|2015-07-03 09:00,3,2.832,2.835,2.825,2.835,151
20151001|2015-07-03 09:30,3,2.837,2.84,2.837,2.839,17
20151001|2015-07-03 10:00,3,2.836,2.836,2.827,2.827,60
20151001|2015-07-03 10:30,3,2.829,2.832,2.808,2.809,147
20151001|2015-07-03 11:00,3,2.809,2.819,2.809,2.817,8
20151001|2015-07-03 11:30,3,2.819,2.824,2.819,2.823,63
20151001|2015-07-05 17:00,6,2.829,2.829,2.819,2.82,72
20151001|2015-07-05 17:30,6,2.817,2.82,2.817,2.82,15
20151001|2015-07-05 18:00,6,2.817,2.817,2.817,2.817,1
20151001|2015-07-05 18:30,6,2.818,2.818,2.818,2.818,1
20151001|2015-07-05 19:30,6,2.818,2.818,2.818,2.818,2
20151001|2015-07-05 20:00,6,2.819,2.819,2.819,2.819,1
20151001|2015-07-05 20:30,6,2.819,2.819,2.819,2.819,2
20151001|2015-07-05 21:00,6,2.817,2.817,2.817,2.817,1
20151001|2015-07-05 22:00,6,2.816,2.816,2.816,2.816,1
20151001|2015-07-05 22:30,6,2.813,2.813,2.811,2.811,3
20151001|2015-07-05 23:00,6,2.812,2.812,2.806,2.806,4
20151001|2015-07-05 23:30,6,2.81,2.81,2.808,2.808,3
20151001|2015-07-06 00:30,6,2.803,2.803,2.796,2.797,50
20151001|2015-07-06 01:00,6,2.797,2.797,2.793,2.795,6
20151001|2015-07-06 01:30,6,2.793,2.795,2.793,2.795,21
20151001|2015-07-06 02:00,6,2.796,2.796,2.792,2.793,4
20151001|2015-07-06 02:30,6,2.799,2.81,2.799,2.81,3
20151001|2015-07-06 03:00,6,2.795,2.796,2.793,2.793,4
20151001|2015-07-06 03:30,6,2.793,2.793,2.784,2.785,43
20151001|2015-07-06 04:00,6,2.786,2.786,2.786,2.786,1
20151001|2015-07-06 05:00,6,2.79,2.8,2.79,2.8,7
20151001|2015-07-06 05:30,6,2.791,2.795,2.791,2.795,2
20151001|2015-07-06 06:00,6,2.796,2.8,2.791,2.795,23
20151001|2015-07-06 06:30,6,2.791,2.797,2.789,2.794,145
20151001|2015-07-06 07:00,6,2.795,2.798,2.792,2.795,67
20151001|2015-07-06 07:30,6,2.794,2.796,2.79,2.792,90
20151001|2015-07-06 08:00,6,2.788,2.802,2.777,2.802,386
20151001|2015-07-06 08:30,6,2.808,2.813,2.802,2.808,161
20151001|2015-07-06 09:00,6,2.807,2.814,2.805,2.807,142
20151001|2015-07-06 09:30,6,2.809,2.82,2.808,2.819,169
20151001|2015-07-06 10:00,6,2.82,2.828,2.81,2.816,182
20151001|2015-07-06 10:30,6,2.817,2.819,2.807,2.808,150
20151001|2015-07-06 11:00,6,2.81,2.821,2.807,2.813,184
20151001|2015-07-06 11:30,6,2.812,2.821,2.804,2.813,213
20151001|2015-07-06 12:00,6,2.814,2.814,2.805,2.807,149
20151001|2015-07-06 12:30,6,2.806,2.811,2.798,2.8,64
20151001|2015-07-06 13:00,6,2.8,2.802,2.79,2.801,628
20151001|2015-07-06 13:30,6,2.8,2.811,2.799,2.8,354
20151001|2015-07-06 14:00,6,2.799,2.8,2.798,2.798,44
20151001|2015-07-06 14:30,6,2.799,2.802,2.798,2.799,42
20151001|2015-07-06 15:00,6,2.799,2.8,2.795,2.795,36
20151001|2015-07-06 15:30,6,2.797,2.798,2.796,2.797,12
20151001|2015-07-06 16:00,6,2.795,2.795,2.795,2.795,18
20151001|2015-07-06 18:30,7,2.798,2.798,2.794,2.794,10
20151001|2015-07-06 19:30,7,2.804,2.804,2.804,2.804,3
20151001|2015-07-06 20:00,7,2.804,2.804,2.804,2.804,7
20151001|2015-07-06 21:30,7,2.812,2.815,2.812,2.815,18
20151001|2015-07-06 23:00,7,2.811,2.817,2.811,2.817,5
20151001|2015-07-06 23:30,7,2.812,2.813,2.812,2.813,5
20151001|2015-07-07 01:00,7,2.812,2.812,2.812,2.812,1
20151001|2015-07-07 01:30,7,2.81,2.81,2.81,2.81,1
20151001|2015-07-07 03:00,7,2.809,2.809,2.807,2.807,2
20151001|2015-07-07 03:30,7,2.805,2.805,2.796,2.796,7
20151001|2015-07-07 04:00,7,2.796,2.796,2.794,2.794,2
20151001|2015-07-07 05:00,7,2.807,2.828,2.807,2.828,37
20151001|2015-07-07 05:30,7,2.824,2.832,2.824,2.831,21
20151001|2015-07-07 06:00,7,2.831,2.84,2.83,2.835,43
20151001|2015-07-07 06:30,7,2.827,2.831,2.826,2.826,130
20151001|2015-07-07 07:00,7,2.826,2.826,2.799,2.801,271
20151001|2015-07-07 07:30,7,2.796,2.796,2.775,2.783,197
20151001|2015-07-07 08:00,7,2.778,2.779,2.751,2.763,525
20151001|2015-07-07 08:30,7,2.765,2.769,2.754,2.756,298
20151001|2015-07-07 09:00,7,2.757,2.765,2.748,2.759,438
20151001|2015-07-07 09:30,7,2.757,2.768,2.755,2.755,214
20151001|2015-07-07 10:00,7,2.754,2.76,2.738,2.74,602
20151001|2015-07-07 10:30,7,2.741,2.747,2.739,2.744,187
20151001|2015-07-07 11:00,7,2.742,2.747,2.735,2.744,508
20151001|2015-07-07 11:30,7,2.744,2.755,2.736,2.737,809
20151001|2015-07-07 12:00,7,2.737,2.751,2.737,2.747,660
20151001|2015-07-07 12:30,7,2.748,2.758,2.748,2.756,154
20151001|2015-07-07 13:00,7,2.756,2.765,2.754,2.757,773
20151001|2015-07-07 13:30,7,2.76,2.762,2.757,2.759,198
20151001|2015-07-07 14:00,7,2.758,2.764,2.758,2.763,83
20151001|2015-07-07 14:30,7,2.764,2.766,2.764,2.765,21
20151001|2015-07-07 15:00,7,2.765,2.768,2.765,2.766,32
20151001|2015-07-07 15:30,7,2.765,2.767,2.764,2.764,64
20151001|2015-07-07 17:00,8,2.76,2.76,2.76,2.76,1
20151001|2015-07-07 18:00,8,2.771,2.771,2.771,2.771,1
20151001|2015-07-07 19:00,8,2.77,2.77,2.77,2.77,1
20151001|2015-07-07 19:30,8,2.765,2.765,2.76,2.76,3
20151001|2015-07-07 20:30,8,2.764,2.764,2.763,2.763,15
20151001|2015-07-07 21:00,8,2.758,2.758,2.755,2.755,5
20151001|2015-07-07 21:30,8,2.747,2.747,2.747,2.747,1
20151001|2015-07-07 22:30,8,2.749,2.749,2.749,2.749,1
20151001|2015-07-07 23:00,8,2.745,2.745,2.745,2.745,1
20151001|2015-07-08 00:00,8,2.744,2.744,2.744,2.744,1
20151001|2015-07-08 00:30,8,2.746,2.746,2.746,2.746,1
20151001|2015-07-08 01:00,8,2.755,2.755,2.755,2.755,1
20151001|2015-07-08 01:30,8,2.756,2.763,2.756,2.763,20
20151001|2015-07-08 02:00,8,2.772,2.774,2.772,2.774,13
20151001|2015-07-08 02:30,8,2.768,2.77,2.768,2.77,3
20151001|2015-07-08 03:00,8,2.775,2.776,2.775,2.775,3
20151001|2015-07-08 03:30,8,2.771,2.771,2.771,2.771,4
20151001|2015-07-08 04:00,8,2.779,2.782,2.774,2.779,75
20151001|2015-07-08 04:30,8,2.778,2.778,2.778,2.778,1
20151001|2015-07-08 05:00,8,2.774,2.774,2.766,2.77,10
20151001|2015-07-08 05:30,8,2.761,2.768,2.756,2.758,5
20151001|2015-07-08 06:00,8,2.758,2.774,2.758,2.774,8
20151001|2015-07-08 06:30,8,2.777,2.792,2.776,2.79,130
20151001|2015-07-08 07:00,8,2.79,2.795,2.777,2.789,52
20151001|2015-07-08 07:30,8,2.79,2.798,2.784,2.791,121
20151001|2015-07-08 08:00,8,2.796,2.796,2.769,2.791,590
20151001|2015-07-08 08:30,8,2.79,2.79,2.765,2.769,374
20151001|2015-07-08 09:00,8,2.77,2.775,2.766,2.773,103
20151001|2015-07-08 09:30,8,2.773,2.773,2.755,2.761,261
20151001|2015-07-08 10:00,8,2.76,2.777,2.757,2.769,169
20151001|2015-07-08 10:30,8,2.769,2.78,2.762,2.762,133
20151001|2015-07-08 11:00,8,2.765,2.765,2.742,2.753,330
20151001|2015-07-08 11:30,8,2.751,2.752,2.738,2.743,204
20151001|2015-07-08 12:00,8,2.742,2.747,2.728,2.739,382
20151001|2015-07-08 12:30,8,2.74,2.741,2.731,2.734,311
20151001|2015-07-08 13:00,8,2.733,2.735,2.723,2.731,721
20151001|2015-07-08 13:30,8,2.732,2.74,2.729,2.73,514
20151001|2015-07-08 14:00,8,2.73,2.731,2.73,2.731,31
20151001|2015-07-08 14:30,8,2.73,2.735,2.73,2.734,42
20151001|2015-07-08 15:00,8,2.731,2.732,2.731,2.731,21
20151001|2015-07-08 15:30,8,2.728,2.732,2.726,2.732,70
20151001|2015-07-08 16:00,8,2.732,2.733,2.732,2.732,22
20151001|2015-07-08 18:30,9,2.732,2.732,2.732,2.732,1
20151001|2015-07-08 19:00,9,2.732,2.732,2.732,2.732,7
20151001|2015-07-08 20:00,9,2.732,2.732,2.731,2.731,4
20151001|2015-07-08 21:00,9,2.732,2.732,2.732,2.732,71
20151001|2015-07-08 21:30,9,2.737,2.737,2.735,2.735,3
20151001|2015-07-08 22:00,9,2.735,2.735,2.735,2.735,2
20151001|2015-07-08 23:00,9,2.736,2.736,2.736,2.736,1
20151001|2015-07-08 23:30,9,2.736,2.736,2.736,2.736,1
20151001|2015-07-09 00:30,9,2.739,2.739,2.739,2.739,1
20151001|2015-07-09 01:00,9,2.739,2.739,2.739,2.739,5
20151001|2015-07-09 01:30,9,2.742,2.742,2.742,2.742,10
20151001|2015-07-09 02:00,9,2.739,2.739,2.739,2.739,1
20151001|2015-07-09 03:00,9,2.74,2.742,2.737,2.738,8
20151001|2015-07-09 03:30,9,2.735,2.735,2.724,2.73,15
20151001|2015-07-09 04:00,9,2.729,2.733,2.726,2.726,16
20151001|2015-07-09 04:30,9,2.727,2.727,2.726,2.726,2
20151001|2015-07-09 05:00,9,2.728,2.735,2.726,2.735,14
20151001|2015-07-09 05:30,9,2.741,2.744,2.739,2.739,8
20151001|2015-07-09 06:00,9,2.734,2.745,2.734,2.741,9
20151001|2015-07-09 06:30,9,2.742,2.743,2.736,2.736,25
20151001|2015-07-09 07:00,9,2.737,2.74,2.734,2.734,79
20151001|2015-07-09 07:30,9,2.734,2.737,2.72,2.729,106
20151001|2015-07-09 08:00,9,2.73,2.734,2.719,2.727,227
20151001|2015-07-09 08:30,9,2.725,2.742,2.725,2.74,153
20151001|2015-07-09 09:00,9,2.738,2.749,2.733,2.737,230
20151001|2015-07-09 09:30,9,2.725,2.737,2.693,2.737,1331
20151001|2015-07-09 10:00,9,2.734,2.735,2.715,2.717,353
20151001|2015-07-09 10:30,9,2.716,2.735,2.716,2.732,224
20151001|2015-07-09 11:00,9,2.734,2.764,2.733,2.76,590
20151001|2015-07-09 11:30,9,2.757,2.761,2.746,2.758,278
20151001|2015-07-09 12:00,9,2.756,2.767,2.751,2.759,150
20151001|2015-07-09 12:30,9,2.761,2.769,2.76,2.764,303
20151001|2015-07-09 13:00,9,2.765,2.781,2.763,2.77,1016
20151001|2015-07-09 13:30,9,2.77,2.774,2.768,2.769,95
20151001|2015-07-09 14:00,9,2.769,2.78,2.769,2.78,31
20151001|2015-07-09 14:30,9,2.776,2.778,2.773,2.775,67
20151001|2015-07-09 15:00,9,2.773,2.776,2.773,2.776,29
20151001|2015-07-09 15:30,9,2.778,2.78,2.778,2.78,9
20151001|2015-07-09 17:00,10,2.781,2.781,2.781,2.781,1
20151001|2015-07-09 18:00,10,2.778,2.778,2.778,2.778,1
20151001|2015-07-09 18:30,10,2.777,2.777,2.769,2.769,2
20151001|2015-07-09 19:30,10,2.774,2.774,2.774,2.774,1
20151001|2015-07-09 21:00,10,2.784,2.789,2.784,2.789,6
20151001|2015-07-09 21:30,10,2.785,2.785,2.785,2.785,1
20151001|2015-07-09 22:30,10,2.785,2.785,2.785,2.785,1
20151001|2015-07-09 23:30,10,2.783,2.783,2.783,2.783,1
20151001|2015-07-10 00:30,10,2.787,2.79,2.787,2.789,8
20151001|2015-07-10 01:00,10,2.788,2.788,2.784,2.784,3
20151001|2015-07-10 02:00,10,2.788,2.788,2.788,2.788,1
20151001|2015-07-10 02:30,10,2.785,2.785,2.785,2.785,1
20151001|2015-07-10 03:30,10,2.784,2.787,2.783,2.786,32
20151001|2015-07-10 06:00,10,2.778,2.799,2.778,2.797,110
20151001|2015-07-10 06:30,10,2.798,2.806,2.796,2.798,105
20151001|2015-07-10 07:00,10,2.79,2.793,2.783,2.79,88
20151001|2015-07-10 07:30,10,2.79,2.799,2.79,2.794,89
20151001|2015-07-10 08:00,10,2.79,2.836,2.79,2.82,633
20151001|2015-07-10 08:30,10,2.819,2.829,2.81,2.813,329
20151001|2015-07-10 09:00,10,2.815,2.826,2.81,2.811,353
20151001|2015-07-10 09:30,10,2.811,2.823,2.81,2.817,520
20151001|2015-07-10 10:00,10,2.818,2.826,2.816,2.817,206
20151001|2015-07-10 10:30,10,2.815,2.828,2.815,2.828,286
20151001|2015-07-10 11:00,10,2.828,2.839,2.827,2.831,475
20151001|2015-07-10 11:30,10,2.831,2.845,2.829,2.839,400
20151001|2015-07-10 12:00,10,2.84,2.844,2.819,2.828,295
20151001|2015-07-10 12:30,10,2.827,2.836,2.82,2.82,213
20151001|2015-07-10 13:00,10,2.82,2.82,2.802,2.808,1150
20151001|2015-07-10 13:30,10,2.808,2.82,2.808,2.817,105
20151001|2015-07-10 14:00,10,2.818,2.821,2.814,2.815,45
20151001|2015-07-10 14:30,10,2.815,2.818,2.812,2.812,15
20151001|2015-07-10 15:00,10,2.811,2.812,2.811,2.811,3
20151001|2015-07-10 15:30,10,2.813,2.813,2.81,2.811,11
20151001|2015-07-10 16:00,10,2.814,2.814,2.814,2.814,1
20151001|2015-07-12 17:00,13,2.853,2.861,2.846,2.848,26
20151001|2015-07-12 17:30,13,2.849,2.849,2.846,2.846,51
20151001|2015-07-12 18:00,13,2.848,2.849,2.848,2.849,14
20151001|2015-07-12 18:30,13,2.85,2.85,2.85,2.85,1
20151001|2015-07-12 19:00,13,2.847,2.85,2.847,2.849,6
20151001|2015-07-12 19:30,13,2.85,2.85,2.85,2.85,3
20151001|2015-07-12 20:00,13,2.848,2.849,2.848,2.849,3
20151001|2015-07-12 20:30,13,2.841,2.841,2.841,2.841,1
20151001|2015-07-12 21:00,13,2.836,2.837,2.836,2.837,2
20151001|2015-07-12 21:30,13,2.831,2.837,2.831,2.837,23
20151001|2015-07-12 22:00,13,2.837,2.839,2.837,2.839,3
20151001|2015-07-12 22:30,13,2.842,2.844,2.842,2.844,2
20151001|2015-07-12 23:00,13,2.842,2.842,2.842,2.842,1
20151001|2015-07-12 23:30,13,2.841,2.841,2.839,2.839,2
20151001|2015-07-13 01:00,13,2.838,2.838,2.838,2.838,1
20151001|2015-07-13 01:30,13,2.836,2.836,2.831,2.831,2
20151001|2015-07-13 02:00,13,2.832,2.832,2.831,2.831,2
20151001|2015-07-13 02:30,13,2.826,2.826,2.826,2.826,1
20151001|2015-07-13 03:00,13,2.827,2.827,2.827,2.827,1
20151001|2015-07-13 03:30,13,2.828,2.828,2.828,2.828,1
20151001|2015-07-13 04:00,13,2.831,2.843,2.831,2.842,10
20151001|2015-07-13 04:30,13,2.845,2.845,2.835,2.842,6
20151001|2015-07-13 05:00,13,2.839,2.839,2.826,2.826,6
20151001|2015-07-13 05:30,13,2.826,2.838,2.823,2.838,32
20151001|2015-07-13 06:00,13,2.841,2.85,2.836,2.846,25
20151001|2015-07-13 06:30,13,2.85,2.855,2.844,2.844,32
20151001|2015-07-13 07:00,13,2.836,2.854,2.834,2.841,248
20151001|2015-07-13 07:30,13,2.845,2.864,2.844,2.862,274
20151001|2015-07-13 08:00,13,2.863,2.888,2.863,2.882,416
20151001|2015-07-13 08:30,13,2.878,2.881,2.872,2.873,146
20151001|2015-07-13 09:00,13,2.872,2.884,2.872,2.883,415
20151001|2015-07-13 09:30,13,2.883,2.894,2.879,2.894,441
20151001|2015-07-13 10:00,13,2.894,2.905,2.891,2.903,452
20151001|2015-07-13 10:30,13,2.904,2.906,2.894,2.898,335
20151001|2015-07-13 11:00,13,2.9,2.911,2.896,2.898,226
20151001|2015-07-13 11:30,13,2.898,2.903,2.886,2.897,447
20151001|2015-07-13 12:00,13,2.898,2.909,2.884,2.896,304
20151001|2015-07-13 12:30,13,2.892,2.895,2.881,2.884,374
20151001|2015-07-13 13:00,13,2.885,2.897,2.874,2.894,586
20151001|2015-07-13 13:30,13,2.893,2.896,2.89,2.895,202
20151001|2015-07-13 14:00,13,2.896,2.897,2.89,2.89,122
20151001|2015-07-13 14:30,13,2.89,2.892,2.885,2.887,80
20151001|2015-07-13 15:00,13,2.887,2.899,2.886,2.897,163
20151001|2015-07-13 15:30,13,2.9,2.9,2.899,2.9,7
20151001|2015-07-13 17:00,14,2.897,2.897,2.897,2.897,1
20151001|2015-07-13 17:30,14,2.898,2.898,2.898,2.898,3
20151001|2015-07-13 18:00,14,2.902,2.903,2.902,2.903,4
20151001|2015-07-13 18:30,14,2.901,2.901,2.899,2.9,8
20151001|2015-07-13 19:00,14,2.898,2.905,2.898,2.905,8
20151001|2015-07-13 19:30,14,2.9,2.903,2.9,2.903,10
20151001|2015-07-13 20:00,14,2.903,2.903,2.898,2.901,14
20151001|2015-07-13 20:30,14,2.904,2.905,2.9,2.904,13
20151001|2015-07-13 21:00,14,2.905,2.905,2.905,2.905,6
20151001|2015-07-13 21:30,14,2.905,2.907,2.905,2.907,3
20151001|2015-07-13 22:00,14,2.903,2.905,2.903,2.905,23
20151001|2015-07-13 22:30,14,2.905,2.905,2.903,2.905,15
20151001|2015-07-13 23:00,14,2.905,2.907,2.902,2.902,17
20151001|2015-07-13 23:30,14,2.9,2.9,2.898,2.898,4
20151001|2015-07-14 00:00,14,2.899,2.899,2.899,2.899,2
20151001|2015-07-14 00:30,14,2.905,2.905,2.9,2.9,11
20151001|2015-07-14 01:00,14,2.897,2.897,2.897,2.897,2
20151001|2015-07-14 01:30,14,2.896,2.896,2.893,2.893,10
20151001|2015-07-14 02:00,14,2.893,2.894,2.887,2.888,39
20151001|2015-07-14 02:30,14,2.887,2.887,2.884,2.884,2
20151001|2015-07-14 03:00,14,2.89,2.89,2.89,2.89,1
20151001|2015-07-14 03:30,14,2.891,2.898,2.891,2.894,5
20151001|2015-07-14 04:00,14,2.899,2.899,2.895,2.895,7
20151001|2015-07-14 04:30,14,2.898,2.903,2.897,2.903,7
20151001|2015-07-14 05:00,14,2.905,2.905,2.893,2.893,14
20151001|2015-07-14 05:30,14,2.894,2.9,2.894,2.899,6
20151001|2015-07-14 06:00,14,2.894,2.92,2.894,2.919,106
20151001|2015-07-14 06:30,14,2.918,2.918,2.911,2.913,100
20151001|2015-07-14 07:00,14,2.911,2.927,2.91,2.92,78
20151001|2015-07-14 07:30,14,2.927,2.944,2.922,2.937,368
20151001|2015-07-14 08:00,14,2.937,2.956,2.917,2.917,527
20151001|2015-07-14 08:30,14,2.918,2.923,2.892,2.902,554
20151001|2015-07-14 09:00,14,2.904,2.912,2.878,2.879,414
20151001|2015-07-14 09:30,14,2.879,2.879,2.86,2.863,1066
20151001|2015-07-14 10:00,14,2.866,2.873,2.865,2.868,80
20151001|2015-07-14 10:30,14,2.872,2.876,2.865,2.872,105
20151001|2015-07-14 11:00,14,2.87,2.876,2.86,2.864,40
20151001|2015-07-14 11:30,14,2.858,2.869,2.85,2.863,133
20151001|2015-07-14 12:00,14,2.863,2.871,2.858,2.862,244
20151001|2015-07-14 12:30,14,2.862,2.887,2.86,2.885,260
20151001|2015-07-14 13:00,14,2.883,2.885,2.861,2.869,292
20151001|2015-07-14 13:30,14,2.87,2.87,2.864,2.866,58
20151001|2015-07-14 14:00,14,2.867,2.867,2.856,2.86,72
20151001|2015-07-14 14:30,14,2.858,2.862,2.857,2.861,80
20151001|2015-07-14 15:00,14,2.861,2.863,2.86,2.863,57
20151001|2015-07-14 15:30,14,2.864,2.871,2.858,2.871,38
20151001|2015-07-14 19:00,15,2.875,2.875,2.871,2.871,24
20151001|2015-07-14 19:30,15,2.866,2.866,2.866,2.866,1
20151001|2015-07-14 20:30,15,2.865,2.866,2.865,2.866,11
20151001|2015-07-14 23:30,15,2.865,2.868,2.865,2.868,5
20151001|2015-07-15 00:00,15,2.86,2.86,2.86,2.86,2
20151001|2015-07-15 00:30,15,2.859,2.868,2.859,2.868,5
20151001|2015-07-15 01:30,15,2.859,2.859,2.859,2.859,1
20151001|2015-07-15 03:00,15,2.865,2.865,2.865,2.865,1
20151001|2015-07-15 03:30,15,2.866,2.874,2.866,2.873,8
20151001|2015-07-15 04:00,15,2.873,2.874,2.872,2.873,27
20151001|2015-07-15 04:30,15,2.873,2.883,2.873,2.879,34
20151001|2015-07-15 05:00,15,2.879,2.885,2.877,2.883,47
20151001|2015-07-15 05:30,15,2.883,2.89,2.883,2.888,30
20151001|2015-07-15 06:00,15,2.889,2.901,2.887,2.901,14
20151001|2015-07-15 06:30,15,2.897,2.912,2.897,2.909,184
20151001|2015-07-15 07:00,15,2.91,2.924,2.909,2.916,85
20151001|2015-07-15 07:30,15,2.914,2.93,2.909,2.926,81
20151001|2015-07-15 08:00,15,2.925,2.93,2.908,2.908,541
20151001|2015-07-15 08:30,15,2.907,2.92,2.895,2.909,467
20151001|2015-07-15 09:00,15,2.903,2.91,2.888,2.896,204
20151001|2015-07-15 09:30,15,2.896,2.908,2.896,2.904,151
20151001|2015-07-15 10:00,15,2.9,2.914,2.899,2.903,208
20151001|2015-07-15 10:30,15,2.911,2.915,2.898,2.901,50
20151001|2015-07-15 11:00,15,2.909,2.92,2.908,2.917,27
20151001|2015-07-15 11:30,15,2.915,2.931,2.915,2.925,496
20151001|2015-07-15 12:00,15,2.927,2.93,2.912,2.923,151
20151001|2015-07-15 12:30,15,2.921,2.922,2.914,2.917,106
20151001|2015-07-15 13:00,15,2.919,2.935,2.908,2.932,672
20151001|2015-07-15 13:30,15,2.932,2.932,2.922,2.926,257
20151001|2015-07-15 14:00,15,2.925,2.926,2.923,2.923,84
20151001|2015-07-15 14:30,15,2.922,2.924,2.918,2.921,140
20151001|2015-07-15 15:00,15,2.922,2.932,2.922,2.932,58
20151001|2015-07-15 15:30,15,2.932,2.935,2.932,2.935,80
20151001|2015-07-15 17:00,16,2.93,2.931,2.93,2.93,5
20151001|2015-07-15 17:30,16,2.933,2.933,2.933,2.933,1
20151001|2015-07-15 18:00,16,2.933,2.933,2.933,2.933,5
20151001|2015-07-15 18:30,16,2.931,2.932,2.928,2.928,8
20151001|2015-07-15 19:00,16,2.932,2.932,2.927,2.93,8
20151001|2015-07-15 19:30,16,2.932,2.933,2.932,2.933,35
20151001|2015-07-15 20:00,16,2.932,2.932,2.928,2.932,55
20151001|2015-07-15 20:30,16,2.937,2.938,2.928,2.931,36
20151001|2015-07-15 21:00,16,2.931,2.933,2.931,2.933,12
20151001|2015-07-15 21:30,16,2.937,2.938,2.935,2.936,21
20151001|2015-07-15 22:00,16,2.94,2.94,2.935,2.936,69
20151001|2015-07-15 22:30,16,2.937,2.937,2.936,2.936,2
20151001|2015-07-15 23:00,16,2.935,2.935,2.934,2.934,3
20151001|2015-07-15 23:30,16,2.934,2.941,2.934,2.941,2
20151001|2015-07-16 00:00,16,2.942,2.942,2.938,2.938,2
20151001|2015-07-16 00:30,16,2.94,2.942,2.94,2.942,2
20151001|2015-07-16 01:00,16,2.944,2.944,2.941,2.941,4
20151001|2015-07-16 01:30,16,2.94,2.94,2.94,2.94,3
20151001|2015-07-16 02:00,16,2.935,2.935,2.929,2.933,21
20151001|2015-07-16 02:30,16,2.936,2.936,2.932,2.932,6
20151001|2015-07-16 03:30,16,2.93,2.93,2.929,2.929,4
20151001|2015-07-16 04:00,16,2.937,2.937,2.937,2.937,1
20151001|2015-07-16 04:30,16,2.926,2.926,2.921,2.921,67
20151001|2015-07-16 05:00,16,2.921,2.921,2.92,2.92,4
20151001|2015-07-16 05:30,16,2.924,2.937,2.923,2.93,51
20151001|2015-07-16 06:00,16,2.93,2.938,2.921,2.938,27
20151001|2015-07-16 06:30,16,2.937,2.938,2.926,2.926,31
20151001|2015-07-16 07:00,16,2.926,2.937,2.922,2.934,143
20151001|2015-07-16 07:30,16,2.934,2.938,2.929,2.93,63
20151001|2015-07-16 08:00,16,2.934,2.938,2.911,2.915,633
20151001|2015-07-16 08:30,16,2.914,2.919,2.903,2.915,442
20151001|2015-07-16 09:00,16,2.911,2.922,2.908,2.912,338
20151001|2015-07-16 09:30,16,2.909,2.93,2.883,2.886,1005
20151001|2015-07-16 10:00,16,2.887,2.904,2.886,2.894,123
20151001|2015-07-16 10:30,16,2.894,2.896,2.881,2.888,263
20151001|2015-07-16 11:00,16,2.887,2.887,2.87,2.878,213
20151001|2015-07-16 11:30,16,2.872,2.884,2.868,2.875,185
20151001|2015-07-16 12:00,16,2.88,2.891,2.879,2.882,134
20151001|2015-07-16 12:30,16,2.882,2.883,2.872,2.878,233
20151001|2015-07-16 13:00,16,2.88,2.886,2.871,2.883,374
20151001|2015-07-16 13:30,16,2.884,2.886,2.882,2.882,74
20151001|2015-07-16 14:00,16,2.884,2.889,2.884,2.885,114
20151001|2015-07-16 14:30,16,2.883,2.887,2.883,2.887,36
20151001|2015-07-16 15:00,16,2.889,2.889,2.886,2.888,41
20151001|2015-07-16 15:30,16,2.886,2.889,2.885,2.888,183
20151001|2015-07-16 16:00,16,2.886,2.886,2.886,2.886,8
20151001|2015-07-16 17:00,17,2.888,2.888,2.888,2.888,1
20151001|2015-07-16 17:30,17,2.899,2.899,2.899,2.899,5
20151001|2015-07-16 18:00,17,2.899,2.899,2.899,2.899,4
20151001|2015-07-16 18:30,17,2.901,2.901,2.901,2.901,6
20151001|2015-07-16 19:00,17,2.9,2.901,2.899,2.899,5
20151001|2015-07-16 19:30,17,2.903,2.903,2.903,2.903,1
20151001|2015-07-16 20:00,17,2.901,2.901,2.901,2.901,1
20151001|2015-07-16 20:30,17,2.911,2.911,2.909,2.909,8
20151001|2015-07-16 21:00,17,2.91,2.913,2.91,2.913,49
20151001|2015-07-16 21:30,17,2.909,2.909,2.907,2.908,13
20151001|2015-07-16 22:00,17,2.909,2.909,2.891,2.891,21
20151001|2015-07-16 22:30,17,2.894,2.894,2.89,2.89,6
20151001|2015-07-16 23:00,17,2.891,2.891,2.891,2.891,1
20151001|2015-07-16 23:30,17,2.894,2.894,2.892,2.892,2
20151001|2015-07-17 00:00,17,2.893,2.893,2.893,2.893,1
20151001|2015-07-17 01:30,17,2.885,2.885,2.873,2.875,9
20151001|2015-07-17 02:00,17,2.883,2.9,2.883,2.9,5
20151001|2015-07-17 02:30,17,2.907,2.907,2.907,2.907,1
20151001|2015-07-17 03:30,17,2.9,2.906,2.899,2.899,4
20151001|2015-07-17 04:00,17,2.902,2.902,2.902,2.902,1
20151001|2015-07-17 04:30,17,2.902,2.911,2.902,2.91,5
20151001|2015-07-17 05:00,17,2.908,2.911,2.908,2.909,15
20151001|2015-07-17 05:30,17,2.908,2.918,2.908,2.917,18
20151001|2015-07-17 06:00,17,2.915,2.917,2.908,2.91,31
20151001|2015-07-17 06:30,17,2.909,2.911,2.886,2.888,29
20151001|2015-07-17 07:00,17,2.891,2.891,2.865,2.868,125
20151001|2015-07-17 07:30,17,2.867,2.885,2.858,2.884,150
20151001|2015-07-17 08:00,17,2.887,2.899,2.878,2.889,325
20151001|2015-07-17 08:30,17,2.888,2.895,2.883,2.885,1225
20151001|2015-07-17 09:00,17,2.885,2.886,2.873,2.873,502
20151001|2015-07-17 09:30,17,2.875,2.881,2.866,2.87,532
20151001|2015-07-17 10:00,17,2.871,2.894,2.871,2.881,450
20151001|2015-07-17 10:30,17,2.883,2.892,2.882,2.884,817
20151001|2015-07-17 11:00,17,2.885,2.898,2.884,2.893,126
20151001|2015-07-17 11:30,17,2.892,2.897,2.886,2.895,72
20151001|2015-07-17 12:00,17,2.893,2.893,2.881,2.884,137
20151001|2015-07-17 12:30,17,2.882,2.887,2.877,2.881,111
20151001|2015-07-17 13:00,17,2.88,2.901,2.88,2.899,349
20151001|2015-07-17 13:30,17,2.899,2.91,2.896,2.908,98
20151001|2015-07-17 14:00,17,2.912,2.913,2.907,2.908,104
20151001|2015-07-17 14:30,17,2.908,2.911,2.906,2.911,28
20151001|2015-07-17 15:00,17,2.912,2.915,2.906,2.906,89
20151001|2015-07-17 15:30,17,2.907,2.911,2.907,2.91,38
20151001|2015-07-17 16:00,17,2.912,2.914,2.912,2.914,5
20151001|2015-07-19 17:00,20,2.88,2.88,2.867,2.87,191
20151001|2015-07-19 18:00,20,2.865,2.865,2.865,2.865,1
20151001|2015-07-19 18:30,20,2.86,2.86,2.858,2.86,35
20151001|2015-07-19 19:00,20,2.858,2.859,2.856,2.857,43
20151001|2015-07-19 19:30,20,2.859,2.86,2.856,2.86,10
20151001|2015-07-19 20:00,20,2.861,2.861,2.861,2.861,8
20151001|2015-07-19 21:00,20,2.857,2.857,2.857,2.857,2
20151001|2015-07-19 21:30,20,2.857,2.861,2.855,2.858,6
20151001|2015-07-19 22:30,20,2.861,2.862,2.861,2.862,3
20151001|2015-07-19 23:30,20,2.86,2.86,2.86,2.86,1
20151001|2015-07-20 00:00,20,2.86,2.86,2.86,2.86,1
20151001|2015-07-20 01:00,20,2.861,2.861,2.861,2.861,1
20151001|2015-07-20 01:30,20,2.864,2.864,2.864,2.864,1
20151001|2015-07-20 04:00,20,2.855,2.855,2.855,2.855,1
20151001|2015-07-20 04:30,20,2.859,2.861,2.859,2.861,2
20151001|2015-07-20 05:00,20,2.864,2.865,2.86,2.86,40
20151001|2015-07-20 05:30,20,2.861,2.861,2.858,2.858,42
20151001|2015-07-20 06:00,20,2.864,2.87,2.861,2.87,8
20151001|2015-07-20 06:30,20,2.871,2.886,2.87,2.87,55
20151001|2015-07-20 07:00,20,2.868,2.871,2.843,2.844,243
20151001|2015-07-20 07:30,20,2.847,2.867,2.843,2.845,208
20151001|2015-07-20 08:00,20,2.845,2.848,2.822,2.836,499
20151001|2015-07-20 08:30,20,2.837,2.84,2.83,2.833,251
20151001|2015-07-20 09:00,20,2.83,2.838,2.829,2.834,152
20151001|2015-07-20 09:30,20,2.834,2.839,2.83,2.839,74
20151001|2015-07-20 10:00,20,2.839,2.853,2.839,2.849,150
20151001|2015-07-20 10:30,20,2.852,2.853,2.849,2.851,149
20151001|2015-07-20 11:00,20,2.856,2.899,2.856,2.892,848
20151001|2015-07-20 11:30,20,2.894,2.907,2.89,2.891,749
20151001|2015-07-20 12:00,20,2.893,2.893,2.866,2.867,266
20151001|2015-07-20 12:30,20,2.869,2.871,2.855,2.857,377
20151001|2015-07-20 13:00,20,2.856,2.867,2.847,2.859,593
20151001|2015-07-20 13:30,20,2.858,2.863,2.857,2.863,72
20151001|2015-07-20 14:00,20,2.863,2.863,2.859,2.859,31
20151001|2015-07-20 14:30,20,2.859,2.864,2.859,2.863,29
20151001|2015-07-20 15:00,20,2.862,2.864,2.861,2.863,55
20151001|2015-07-20 15:30,20,2.864,2.868,2.864,2.866,12
20151001|2015-07-20 18:00,21,2.868,2.868,2.868,2.868,3
20151001|2015-07-20 18:30,21,2.862,2.862,2.857,2.86,34
20151001|2015-07-20 19:00,21,2.862,2.862,2.862,2.862,5
20151001|2015-07-20 20:30,21,2.862,2.862,2.862,2.862,2
20151001|2015-07-20 22:00,21,2.864,2.864,2.864,2.864,1
20151001|2015-07-20 23:30,21,2.866,2.866,2.865,2.865,3
20151001|2015-07-21 02:00,21,2.869,2.869,2.869,2.869,15
20151001|2015-07-21 02:30,21,2.869,2.869,2.868,2.868,8
20151001|2015-07-21 03:00,21,2.87,2.871,2.87,2.871,3
20151001|2015-07-21 03:30,21,2.87,2.87,2.866,2.869,9
20151001|2015-07-21 04:00,21,2.872,2.878,2.872,2.873,33
20151001|2015-07-21 04:30,21,2.875,2.875,2.875,2.875,2
20151001|2015-07-21 05:00,21,2.876,2.885,2.876,2.884,7
20151001|2015-07-21 05:30,21,2.89,2.898,2.89,2.89,23
20151001|2015-07-21 06:00,21,2.892,2.896,2.888,2.888,28
20151001|2015-07-21 06:30,21,2.891,2.894,2.882,2.886,80
20151001|2015-07-21 07:00,21,2.889,2.905,2.875,2.904,256
20151001|2015-07-21 07:30,21,2.902,2.902,2.888,2.894,59
20151001|2015-07-21 08:00,21,2.897,2.917,2.89,2.912,306
20151001|2015-07-21 08:30,21,2.912,2.915,2.901,2.906,166
20151001|2015-07-21 09:00,21,2.906,2.908,2.893,2.895,96
20151001|2015-07-21 09:30,21,2.895,2.906,2.895,2.903,274
20151001|2015-07-21 10:00,21,2.905,2.908,2.899,2.903,275
20151001|2015-07-21 10:30,21,2.905,2.907,2.897,2.9,231
20151001|2015-07-21 11:00,21,2.902,2.908,2.891,2.896,249
20151001|2015-07-21 11:30,21,2.895,2.903,2.895,2.9,248
20151001|2015-07-21 12:00,21,2.901,2.907,2.897,2.905,152
20151001|2015-07-21 12:30,21,2.904,2.916,2.901,2.905,320
20151001|2015-07-21 13:00,21,2.909,2.92,2.907,2.918,999
20151001|2015-07-21 13:30,21,2.917,2.921,2.917,2.918,178
20151001|2015-07-21 14:00,21,2.918,2.923,2.918,2.921,75
20151001|2015-07-21 14:30,21,2.922,2.925,2.919,2.92,55
20151001|2015-07-21 15:00,21,2.921,2.922,2.92,2.922,15
20151001|2015-07-21 15:30,21,2.923,2.923,2.916,2.916,10
20151001|2015-07-21 16:00,21,2.92,2.92,2.92,2.92,1
20151001|2015-07-21 18:00,22,2.915,2.915,2.915,2.915,1
20151001|2015-07-21 18:30,22,2.915,2.915,2.915,2.915,8
20151001|2015-07-21 19:00,22,2.915,2.917,2.915,2.915,11
20151001|2015-07-21 19:30,22,2.915,2.916,2.915,2.915,32
20151001|2015-07-21 20:00,22,2.915,2.915,2.915,2.915,39
20151001|2015-07-21 20:30,22,2.915,2.916,2.915,2.915,46
20151001|2015-07-21 21:00,22,2.915,2.917,2.915,2.917,34
20151001|2015-07-21 22:30,22,2.915,2.915,2.915,2.915,1
20151001|2015-07-21 23:00,22,2.915,2.915,2.915,2.915,9
20151001|2015-07-21 23:30,22,2.91,2.913,2.909,2.913,8
20151001|2015-07-22 00:00,22,2.915,2.915,2.915,2.915,1
20151001|2015-07-22 00:30,22,2.917,2.917,2.915,2.915,8
20151001|2015-07-22 01:30,22,2.918,2.92,2.918,2.92,11
20151001|2015-07-22 02:00,22,2.918,2.918,2.915,2.915,4
20151001|2015-07-22 02:30,22,2.912,2.915,2.911,2.915,3
20151001|2015-07-22 03:30,22,2.907,2.907,2.907,2.907,1
20151001|2015-07-22 04:00,22,2.903,2.903,2.9,2.9,2
20151001|2015-07-22 05:00,22,2.9,2.901,2.9,2.901,2
20151001|2015-07-22 05:30,22,2.898,2.918,2.898,2.915,15
20151001|2015-07-22 06:00,22,2.914,2.919,2.909,2.911,64
20151001|2015-07-22 06:30,22,2.911,2.913,2.899,2.9,55
20151001|2015-07-22 07:00,22,2.899,2.913,2.888,2.912,100
20151001|2015-07-22 07:30,22,2.911,2.911,2.901,2.903,25
20151001|2015-07-22 08:00,22,2.908,2.946,2.907,2.93,783
20151001|2015-07-22 08:30,22,2.929,2.933,2.905,2.907,262
20151001|2015-07-22 09:00,22,2.904,2.904,2.887,2.889,189
20151001|2015-07-22 09:30,22,2.887,2.904,2.88,2.9,242
20151001|2015-07-22 10:00,22,2.899,2.906,2.887,2.904,291
20151001|2015-07-22 10:30,22,2.904,2.917,2.904,2.906,229
20151001|2015-07-22 11:00,22,2.908,2.911,2.9,2.902,123
20151001|2015-07-22 11:30,22,2.9,2.907,2.895,2.907,391
20151001|2015-07-22 12:00,22,2.903,2.914,2.901,2.914,244
20151001|2015-07-22 12:30,22,2.914,2.935,2.913,2.932,223
20151001|2015-07-22 13:00,22,2.933,2.941,2.915,2.937,527
20151001|2015-07-22 13:30,22,2.935,2.94,2.926,2.926,243
20151001|2015-07-22 14:00,22,2.927,2.929,2.924,2.924,118
20151001|2015-07-22 14:30,22,2.925,2.93,2.924,2.926,71
20151001|2015-07-22 15:00,22,2.925,2.93,2.925,2.928,27
20151001|2015-07-22 15:30,22,2.927,2.929,2.925,2.925,15
20151001|2015-07-22 18:30,23,2.923,2.923,2.923,2.923,1
20151001|2015-07-22 19:00,23,2.927,2.927,2.927,2.927,1
20151001|2015-07-22 20:00,23,2.93,2.93,2.93,2.93,1
20151001|2015-07-22 22:00,23,2.926,2.926,2.926,2.926,6
20151001|2015-07-22 23:00,23,2.919,2.919,2.919,2.919,3
20151001|2015-07-22 23:30,23,2.918,2.918,2.918,2.918,1
20151001|2015-07-23 00:00,23,2.914,2.914,2.914,2.914,1
20151001|2015-07-23 00:30,23,2.917,2.917,2.917,2.917,1
20151001|2015-07-23 02:00,23,2.916,2.918,2.915,2.917,6
20151001|2015-07-23 02:30,23,2.921,2.921,2.919,2.919,5
20151001|2015-07-23 03:00,23,2.92,2.92,2.918,2.92,3
20151001|2015-07-23 03:30,23,2.917,2.922,2.916,2.922,19
20151001|2015-07-23 04:00,23,2.922,2.93,2.922,2.93,6
20151001|2015-07-23 05:00,23,2.922,2.923,2.917,2.922,30
20151001|2015-07-23 05:30,23,2.924,2.926,2.923,2.926,4
20151001|2015-07-23 06:00,23,2.924,2.928,2.923,2.928,26
20151001|2015-07-23 06:30,23,2.935,2.935,2.923,2.932,20
20151001|2015-07-23 07:00,23,2.928,2.94,2.926,2.94,20
20151001|2015-07-23 07:30,23,2.937,2.947,2.936,2.943,108
20151001|2015-07-23 08:00,23,2.942,2.954,2.94,2.941,1199
20151001|2015-07-23 08:30,23,2.939,2.948,2.932,2.945,380
20151001|2015-07-23 09:00,23,2.947,2.956,2.945,2.949,435
20151001|2015-07-23 09:30,23,2.951,2.983,2.894,2.906,958
20151001|2015-07-23 10:00,23,2.905,2.906,2.895,2.896,285
20151001|2015-07-23 10:30,23,2.896,2.9,2.889,2.898,461
20151001|2015-07-23 11:00,23,2.898,2.911,2.894,2.897,259
20151001|2015-07-23 11:30,23,2.897,2.902,2.882,2.896,382
20151001|2015-07-23 12:00,23,2.893,2.893,2.878,2.881,595
20151001|2015-07-23 12:30,23,2.876,2.878,2.854,2.855,503
20151001|2015-07-23 13:00,23,2.856,2.865,2.844,2.846,968
20151001|2015-07-23 13:30,23,2.846,2.849,2.839,2.844,474
20151001|2015-07-23 14:00,23,2.844,2.849,2.841,2.849,92
20151001|2015-07-23 14:30,23,2.848,2.854,2.847,2.853,80
20151001|2015-07-23 15:00,23,2.851,2.853,2.844,2.844,72
20151001|2015-07-23 15:30,23,2.843,2.844,2.84,2.84,31
20151001|2015-07-23 16:00,23,2.838,2.838,2.836,2.836,37
20151001|2015-07-23 17:00,24,2.841,2.847,2.838,2.845,9
20151001|2015-07-23 17:30,24,2.843,2.843,2.843,2.843,3
20151001|2015-07-23 19:00,24,2.843,2.843,2.843,2.843,1
20151001|2015-07-23 19:30,24,2.83,2.831,2.83,2.831,2
20151001|2015-07-23 20:00,24,2.838,2.841,2.834,2.838,50
20151001|2015-07-23 20:30,24,2.839,2.839,2.836,2.836,22
20151001|2015-07-23 21:00,24,2.837,2.838,2.836,2.838,3
20151001|2015-07-23 22:00,24,2.842,2.847,2.842,2.846,36
20151001|2015-07-23 22:30,24,2.843,2.843,2.841,2.841,3
20151001|2015-07-23 23:00,24,2.837,2.837,2.826,2.826,13
20151001|2015-07-23 23:30,24,2.829,2.831,2.829,2.831,7
20151001|2015-07-24 00:00,24,2.84,2.84,2.84,2.84,2
20151001|2015-07-24 00:30,24,2.837,2.837,2.837,2.837,1
20151001|2015-07-24 01:00,24,2.835,2.835,2.835,2.835,1
20151001|2015-07-24 01:30,24,2.836,2.84,2.836,2.84,3
20151001|2015-07-24 02:00,24,2.839,2.847,2.839,2.844,19
20151001|2015-07-24 02:30,24,2.84,2.84,2.84,2.84,1
20151001|2015-07-24 04:00,24,2.837,2.837,2.826,2.826,21
20151001|2015-07-24 04:30,24,2.825,2.825,2.809,2.815,96
20151001|2015-07-24 05:00,24,2.814,2.819,2.811,2.812,34
20151001|2015-07-24 05:30,24,2.813,2.824,2.813,2.821,29
20151001|2015-07-24 06:00,24,2.82,2.823,2.819,2.819,64
20151001|2015-07-24 06:30,24,2.818,2.818,2.81,2.81,61
20151001|2015-07-24 07:00,24,2.818,2.818,2.808,2.81,80
20151001|2015-07-24 07:30,24,2.809,2.816,2.808,2.813,304
20151001|2015-07-24 08:00,24,2.81,2.823,2.807,2.822,657
20151001|2015-07-24 08:30,24,2.822,2.831,2.813,2.819,557
20151001|2015-07-24 09:00,24,2.819,2.82,2.812,2.815,367
20151001|2015-07-24 09:30,24,2.813,2.828,2.813,2.822,346
20151001|2015-07-24 10:00,24,2.822,2.831,2.818,2.827,250
20151001|2015-07-24 10:30,24,2.828,2.836,2.825,2.832,346
20151001|2015-07-24 11:00,24,2.833,2.837,2.818,2.82,483
20151001|2015-07-24 11:30,24,2.82,2.822,2.813,2.815,383
20151001|2015-07-24 12:00,24,2.814,2.817,2.804,2.808,743
20151001|2015-07-24 12:30,24,2.808,2.817,2.807,2.813,220
20151001|2015-07-24 13:00,24,2.813,2.818,2.802,2.805,1061
20151001|2015-07-24 13:30,24,2.806,2.814,2.805,2.81,538
20151001|2015-07-24 14:00,24,2.811,2.811,2.809,2.81,51
20151001|2015-07-24 14:30,24,2.81,2.811,2.808,2.811,10
20151001|2015-07-24 15:00,24,2.811,2.811,2.807,2.81,23
20151001|2015-07-24 15:30,24,2.81,2.81,2.808,2.808,11
20151001|2015-07-26 17:00,27,2.78,2.78,2.771,2.772,152
20151001|2015-07-26 17:30,27,2.771,2.772,2.771,2.771,32
20151001|2015-07-26 18:00,27,2.776,2.776,2.776,2.776,2
20151001|2015-07-26 19:00,27,2.773,2.773,2.773,2.773,1
20151001|2015-07-26 19:30,27,2.776,2.777,2.775,2.776,26
20151001|2015-07-26 21:00,27,2.776,2.776,2.776,2.776,1
20151001|2015-07-26 21:30,27,2.779,2.779,2.778,2.778,21
20151001|2015-07-26 22:00,27,2.778,2.778,2.777,2.778,70
20151001|2015-07-26 22:30,27,2.778,2.778,2.778,2.778,10
20151001|2015-07-26 23:30,27,2.78,2.782,2.78,2.782,5
20151001|2015-07-27 00:00,27,2.784,2.784,2.782,2.784,4
20151001|2015-07-27 00:30,27,2.784,2.784,2.784,2.784,1
20151001|2015-07-27 01:30,27,2.789,2.789,2.789,2.789,1
20151001|2015-07-27 02:00,27,2.793,2.795,2.793,2.793,5
20151001|2015-07-27 02:30,27,2.793,2.797,2.784,2.797,17
20151001|2015-07-27 03:00,27,2.797,2.797,2.797,2.797,5
20151001|2015-07-27 03:30,27,2.797,2.799,2.788,2.788,15
20151001|2015-07-27 04:00,27,2.788,2.796,2.788,2.796,14
20151001|2015-07-27 04:30,27,2.797,2.797,2.792,2.792,5
20151001|2015-07-27 05:00,27,2.793,2.793,2.788,2.79,13
20151001|2015-07-27 05:30,27,2.794,2.794,2.792,2.793,20
20151001|2015-07-27 06:00,27,2.792,2.796,2.789,2.789,53
20151001|2015-07-27 06:30,27,2.788,2.793,2.781,2.793,36
20151001|2015-07-27 07:00,27,2.793,2.803,2.79,2.79,71
20151001|2015-07-27 07:30,27,2.789,2.82,2.788,2.817,537
20151001|2015-07-27 08:00,27,2.815,2.825,2.8,2.825,717
20151001|2015-07-27 08:30,27,2.825,2.844,2.821,2.842,748
20151001|2015-07-27 09:00,27,2.84,2.842,2.83,2.839,322
20151001|2015-07-27 09:30,27,2.84,2.845,2.82,2.821,373
20151001|2015-07-27 10:00,27,2.822,2.836,2.822,2.824,379
20151001|2015-07-27 10:30,27,2.825,2.836,2.823,2.826,172
20151001|2015-07-27 11:00,27,2.827,2.831,2.822,2.826,217
20151001|2015-07-27 11:30,27,2.824,2.833,2.821,2.827,277
20151001|2015-07-27 12:00,27,2.825,2.827,2.812,2.813,412
20151001|2015-07-27 12:30,27,2.814,2.827,2.812,2.824,153
20151001|2015-07-27 13:00,27,2.826,2.826,2.811,2.817,941
20151001|2015-07-27 13:30,27,2.817,2.821,2.814,2.821,307
20151001|2015-07-27 14:00,27,2.821,2.821,2.82,2.82,25
20151001|2015-07-27 14:30,27,2.82,2.821,2.817,2.818,46
20151001|2015-07-27 15:00,27,2.82,2.821,2.818,2.821,47
20151001|2015-07-27 15:30,27,2.824,2.824,2.82,2.821,38
20151001|2015-07-27 16:00,27,2.824,2.824,2.824,2.824,3
20151001|2015-07-27 17:00,28,2.822,2.823,2.819,2.819,48
20151001|2015-07-27 17:30,28,2.816,2.816,2.816,2.816,2
20151001|2015-07-27 18:30,28,2.815,2.815,2.815,2.815,7
20151001|2015-07-27 19:00,28,2.817,2.823,2.817,2.818,14
20151001|2015-07-27 19:30,28,2.819,2.819,2.814,2.814,30
20151001|2015-07-27 20:00,28,2.81,2.81,2.81,2.81,10
20151001|2015-07-27 20:30,28,2.811,2.811,2.811,2.811,1
20151001|2015-07-27 21:30,28,2.81,2.81,2.81,2.81,1
20151001|2015-07-27 22:30,28,2.815,2.815,2.815,2.815,1
20151001|2015-07-27 23:30,28,2.82,2.82,2.816,2.816,4
20151001|2015-07-28 00:30,28,2.813,2.814,2.813,2.814,3
20151001|2015-07-28 02:00,28,2.82,2.82,2.817,2.817,5
20151001|2015-07-28 02:30,28,2.816,2.816,2.808,2.808,10
20151001|2015-07-28 03:00,28,2.806,2.806,2.806,2.806,1
20151001|2015-07-28 03:30,28,2.81,2.81,2.807,2.807,4
20151001|2015-07-28 04:00,28,2.808,2.815,2.808,2.815,12
20151001|2015-07-28 04:30,28,2.816,2.829,2.816,2.827,54
20151001|2015-07-28 05:00,28,2.823,2.823,2.816,2.816,6
20151001|2015-07-28 05:30,28,2.818,2.838,2.818,2.837,36
20151001|2015-07-28 06:00,28,2.842,2.842,2.825,2.833,29
20151001|2015-07-28 06:30,28,2.834,2.843,2.832,2.84,163
20151001|2015-07-28 07:00,28,2.841,2.848,2.838,2.843,88
20151001|2015-07-28 07:30,28,2.845,2.845,2.83,2.834,150
20151001|2015-07-28 08:00,28,2.834,2.843,2.825,2.833,699
20151001|2015-07-28 08:30,28,2.833,2.847,2.833,2.844,807
20151001|2015-07-28 09:00,28,2.843,2.85,2.836,2.848,480
20151001|2015-07-28 09:30,28,2.848,2.863,2.846,2.854,1096
20151001|2015-07-28 10:00,28,2.855,2.868,2.855,2.868,803
20151001|2015-07-28 10:30,28,2.867,2.873,2.855,2.861,412
20151001|2015-07-28 11:00,28,2.862,2.868,2.856,2.861,343
20151001|2015-07-28 11:30,28,2.861,2.865,2.833,2.834,684
20151001|2015-07-28 12:00,28,2.833,2.843,2.822,2.828,810
20151001|2015-07-28 12:30,28,2.827,2.841,2.814,2.841,820
20151001|2015-07-28 13:00,28,2.84,2.853,2.831,2.849,1571
20151001|2015-07-28 13:30,28,2.848,2.849,2.841,2.844,308
20151001|2015-07-28 14:00,28,2.844,2.844,2.84,2.843,113
20151001|2015-07-28 14:30,28,2.843,2.844,2.839,2.842,176
20151001|2015-07-28 15:00,28,2.843,2.857,2.841,2.855,134
20151001|2015-07-28 15:30,28,2.855,2.859,2.854,2.857,44
20151001|2015-07-28 16:00,28,2.858,2.858,2.858,2.858,10
20151001|2015-07-28 17:00,29,2.863,2.863,2.855,2.856,42
20151001|2015-07-28 18:30,29,2.861,2.863,2.861,2.862,5
20151001|2015-07-28 19:00,29,2.862,2.867,2.862,2.866,5
20151001|2015-07-28 19:30,29,2.859,2.863,2.859,2.862,15
20151001|2015-07-28 20:00,29,2.86,2.86,2.86,2.86,1
20151001|2015-07-28 20:30,29,2.859,2.861,2.859,2.86,8
20151001|2015-07-28 21:00,29,2.861,2.861,2.86,2.86,5
20151001|2015-07-28 21:30,29,2.86,2.861,2.86,2.861,8
20151001|2015-07-28 22:00,29,2.862,2.862,2.861,2.861,19
20151001|2015-07-28 23:00,29,2.86,2.866,2.86,2.866,8
20151001|2015-07-28 23:30,29,2.862,2.862,2.853,2.856,12
20151001|2015-07-29 00:00,29,2.86,2.863,2.86,2.863,5
20151001|2015-07-29 00:30,29,2.862,2.864,2.862,2.864,3
20151001|2015-07-29 01:00,29,2.86,2.86,2.86,2.86,1
20151001|2015-07-29 01:30,29,2.86,2.86,2.859,2.859,2
20151001|2015-07-29 02:00,29,2.864,2.864,2.863,2.863,2
20151001|2015-07-29 03:00,29,2.858,2.865,2.858,2.864,18
20151001|2015-07-29 03:30,29,2.869,2.886,2.868,2.878,51
20151001|2015-07-29 04:00,29,2.88,2.883,2.88,2.881,24
20151001|2015-07-29 04:30,29,2.88,2.881,2.88,2.88,6
20151001|2015-07-29 05:00,29,2.888,2.89,2.878,2.878,75
20151001|2015-07-29 05:30,29,2.879,2.884,2.876,2.883,49
20151001|2015-07-29 06:00,29,2.878,2.89,2.876,2.886,102
20151001|2015-07-29 06:30,29,2.886,2.898,2.876,2.888,486
20151001|2015-07-29 07:00,29,2.882,2.887,2.857,2.861,394
20151001|2015-07-29 07:30,29,2.86,2.868,2.847,2.862,520
20151001|2015-07-29 08:00,29,2.863,2.871,2.86,2.869,588
20151001|2015-07-29 08:30,29,2.871,2.88,2.869,2.874,686
20151001|2015-07-29 09:00,29,2.875,2.876,2.861,2.873,493
20151001|2015-07-29 09:30,29,2.872,2.873,2.859,2.862,523
20151001|2015-07-29 10:00,29,2.862,2.87,2.862,2.865,442
20151001|2015-07-29 10:30,29,2.866,2.872,2.866,2.869,514
20151001|2015-07-29 11:00,29,2.869,2.872,2.861,2.871,388
20151001|2015-07-29 11:30,29,2.872,2.887,2.869,2.883,1014
20151001|2015-07-29 12:00,29,2.882,2.885,2.877,2.881,355
20151001|2015-07-29 12:30,29,2.881,2.897,2.88,2.885,794
20151001|2015-07-29 13:00,29,2.887,2.892,2.879,2.888,2277
20151001|2015-07-29 13:30,29,2.888,2.89,2.887,2.887,416
20151001|2015-07-29 14:00,29,2.887,2.888,2.882,2.883,270
20151001|2015-07-29 14:30,29,2.883,2.884,2.88,2.882,99
20151001|2015-07-29 15:00,29,2.881,2.885,2.881,2.881,48
20151001|2015-07-29 15:30,29,2.881,2.882,2.88,2.882,15
20151001|2015-07-29 16:00,29,2.881,2.882,2.88,2.88,10
20151001|2015-07-29 17:00,30,2.887,2.89,2.88,2.888,28
20151001|2015-07-29 17:30,30,2.893,2.916,2.893,2.898,19
20151001|2015-07-29 18:00,30,2.901,2.901,2.897,2.897,6
20151001|2015-07-29 18:30,30,2.897,2.898,2.894,2.894,7
20151001|2015-07-29 19:00,30,2.893,2.895,2.893,2.893,5
20151001|2015-07-29 19:30,30,2.891,2.891,2.89,2.891,4
20151001|2015-07-29 20:00,30,2.894,2.896,2.893,2.896,10
20151001|2015-07-29 20:30,30,2.898,2.902,2.898,2.9,11
20151001|2015-07-29 21:00,30,2.9,2.901,2.9,2.901,6
20151001|2015-07-29 21:30,30,2.901,2.901,2.901,2.901,1
20151001|2015-07-29 22:00,30,2.903,2.903,2.903,2.903,1
20151001|2015-07-29 23:30,30,2.9,2.9,2.896,2.899,3
20151001|2015-07-30 00:00,30,2.898,2.898,2.895,2.898,7
20151001|2015-07-30 00:30,30,2.898,2.898,2.898,2.898,1
20151001|2015-07-30 01:00,30,2.896,2.899,2.895,2.899,7
20151001|2015-07-30 02:00,30,2.901,2.901,2.896,2.896,7
20151001|2015-07-30 02:30,30,2.894,2.894,2.892,2.893,7
20151001|2015-07-30 03:00,30,2.895,2.895,2.871,2.871,103
20151001|2015-07-30 03:30,30,2.872,2.872,2.868,2.868,20
20151001|2015-07-30 04:00,30,2.87,2.877,2.87,2.874,18
20151001|2015-07-30 04:30,30,2.878,2.89,2.876,2.877,35
20151001|2015-07-30 05:00,30,2.874,2.874,2.871,2.871,4
20151001|2015-07-30 05:30,30,2.877,2.877,2.872,2.872,8
20151001|2015-07-30 06:00,30,2.873,2.873,2.859,2.865,43
20151001|2015-07-30 06:30,30,2.863,2.869,2.863,2.867,86
20151001|2015-07-30 07:00,30,2.867,2.88,2.859,2.876,82
20151001|2015-07-30 07:30,30,2.876,2.876,2.857,2.863,252
20151001|2015-07-30 08:00,30,2.863,2.871,2.832,2.839,1528
20151001|2015-07-30 08:30,30,2.84,2.847,2.831,2.837,993
20151001|2015-07-30 09:00,30,2.836,2.85,2.834,2.85,852
20151001|2015-07-30 09:30,30,2.85,2.867,2.809,2.815,2061
20151001|2015-07-30 10:00,30,2.814,2.825,2.809,2.815,718
20151001|2015-07-30 10:30,30,2.815,2.822,2.812,2.819,482
20151001|2015-07-30 11:00,30,2.819,2.82,2.807,2.807,619
20151001|2015-07-30 11:30,30,2.808,2.812,2.803,2.81,561
20151001|2015-07-30 12:00,30,2.81,2.81,2.796,2.802,1133
20151001|2015-07-30 12:30,30,2.802,2.805,2.797,2.803,376
20151001|2015-07-30 13:00,30,2.803,2.805,2.792,2.797,1256
20151001|2015-07-30 13:30,30,2.798,2.805,2.798,2.804,290
20151001|2015-07-30 14:00,30,2.804,2.809,2.802,2.807,242
20151001|2015-07-30 14:30,30,2.808,2.811,2.805,2.811,144
20151001|2015-07-30 15:00,30,2.812,2.812,2.805,2.805,66
20151001|2015-07-30 15:30,30,2.806,2.808,2.806,2.808,35
20151001|2015-07-30 17:00,31,2.81,2.816,2.809,2.815,8
20151001|2015-07-30 18:00,31,2.812,2.812,2.812,2.812,1
20151001|2015-07-30 19:30,31,2.81,2.81,2.807,2.807,8
20151001|2015-07-30 20:00,31,2.812,2.812,2.812,2.812,1
20151001|2015-07-30 20:30,31,2.807,2.807,2.805,2.805,26
20151001|2015-07-30 23:30,31,2.812,2.813,2.809,2.809,4
20151001|2015-07-31 00:00,31,2.808,2.808,2.808,2.808,1
20151001|2015-07-31 00:30,31,2.81,2.81,2.805,2.805,34
20151001|2015-07-31 02:00,31,2.805,2.805,2.805,2.805,2
20151001|2015-07-31 02:30,31,2.807,2.809,2.807,2.809,4
20151001|2015-07-31 03:00,31,2.808,2.811,2.807,2.807,11
20151001|2015-07-31 03:30,31,2.811,2.813,2.81,2.813,10
20151001|2015-07-31 04:30,31,2.806,2.806,2.805,2.806,4
20151001|2015-07-31 05:00,31,2.812,2.812,2.811,2.811,2
20151001|2015-07-31 05:30,31,2.806,2.809,2.799,2.804,20
20151001|2015-07-31 06:00,31,2.805,2.805,2.792,2.793,93
20151001|2015-07-31 06:30,31,2.791,2.791,2.785,2.791,87
20151001|2015-07-31 07:00,31,2.79,2.806,2.79,2.805,434
20151001|2015-07-31 07:30,31,2.806,2.813,2.802,2.808,271
20151001|2015-07-31 08:00,31,2.805,2.809,2.79,2.803,849
20151001|2015-07-31 08:30,31,2.806,2.807,2.8,2.803,437
20151001|2015-07-31 09:00,31,2.803,2.803,2.788,2.792,660
20151001|2015-07-31 09:30,31,2.791,2.793,2.778,2.781,435
20151001|2015-07-31 10:00,31,2.782,2.783,2.775,2.778,656
20151001|2015-07-31 10:30,31,2.777,2.777,2.759,2.763,1045
20151001|2015-07-31 11:00,31,2.761,2.769,2.758,2.767,520
20151001|2015-07-31 11:30,31,2.767,2.767,2.759,2.761,388
20151001|2015-07-31 12:00,31,2.761,2.761,2.746,2.749,791
20151001|2015-07-31 12:30,31,2.75,2.756,2.746,2.746,883
20151001|2015-07-31 13:00,31,2.746,2.753,2.74,2.745,3671
20151001|2015-07-31 13:30,31,2.746,2.747,2.743,2.747,330
20151001|2015-07-31 14:00,31,2.747,2.751,2.746,2.75,359
20151001|2015-07-31 14:30,31,2.749,2.755,2.749,2.755,105
20151001|2015-07-31 15:00,31,2.755,2.756,2.748,2.75,58
20151001|2015-07-31 15:30,31,2.75,2.75,2.75,2.75,24
20151001|2015-08-02 17:00,3,2.76,2.764,2.752,2.758,132
20151001|2015-08-02 17:30,3,2.762,2.765,2.762,2.764,8
20151001|2015-08-02 18:00,3,2.767,2.776,2.767,2.776,46
20151001|2015-08-02 18:30,3,2.774,2.776,2.774,2.776,8
20151001|2015-08-02 20:00,3,2.777,2.777,2.775,2.775,2
20151001|2015-08-02 20:30,3,2.772,2.773,2.772,2.773,6
20151001|2015-08-02 21:30,3,2.773,2.773,2.769,2.77,38
20151001|2015-08-02 22:00,3,2.773,2.775,2.773,2.775,3
20151001|2015-08-02 22:30,3,2.772,2.774,2.772,2.774,2
20151001|2015-08-03 00:30,3,2.777,2.784,2.777,2.784,12
20151001|2015-08-03 01:00,3,2.784,2.786,2.783,2.784,15
20151001|2015-08-03 01:30,3,2.785,2.785,2.785,2.785,1
20151001|2015-08-03 02:00,3,2.785,2.785,2.782,2.783,13
20151001|2015-08-03 02:30,3,2.787,2.788,2.787,2.788,3
20151001|2015-08-03 03:00,3,2.784,2.784,2.781,2.781,10
20151001|2015-08-03 03:30,3,2.784,2.79,2.784,2.79,5
20151001|2015-08-03 04:00,3,2.793,2.796,2.793,2.794,13
20151001|2015-08-03 04:30,3,2.794,2.794,2.791,2.793,6
20151001|2015-08-03 05:00,3,2.793,2.796,2.793,2.796,12
20151001|2015-08-03 05:30,3,2.797,2.797,2.793,2.796,78
20151001|2015-08-03 06:00,3,2.794,2.797,2.792,2.797,85
20151001|2015-08-03 06:30,3,2.797,2.799,2.79,2.798,138
20151001|2015-08-03 07:00,3,2.798,2.812,2.798,2.808,279
20151001|2015-08-03 07:30,3,2.808,2.816,2.798,2.801,276
20151001|2015-08-03 08:00,3,2.799,2.803,2.772,2.776,1227
20151001|2015-08-03 08:30,3,2.776,2.78,2.756,2.757,1471
20151001|2015-08-03 09:00,3,2.757,2.77,2.748,2.758,1756
20151001|2015-08-03 09:30,3,2.759,2.763,2.75,2.752,597
20151001|2015-08-03 10:00,3,2.753,2.755,2.741,2.744,658
20151001|2015-08-03 10:30,3,2.747,2.748,2.74,2.74,564
20151001|2015-08-03 11:00,3,2.741,2.757,2.741,2.752,451
20151001|2015-08-03 11:30,3,2.751,2.754,2.743,2.75,443
20151001|2015-08-03 12:00,3,2.75,2.766,2.745,2.762,569
20151001|2015-08-03 12:30,3,2.761,2.776,2.752,2.765,977
20151001|2015-08-03 13:00,3,2.767,2.785,2.766,2.774,2179
20151001|2015-08-03 13:30,3,2.775,2.781,2.774,2.78,177
20151001|2015-08-03 14:00,3,2.78,2.782,2.777,2.78,73
20151001|2015-08-03 14:30,3,2.78,2.782,2.779,2.782,90
20151001|2015-08-03 15:00,3,2.782,2.793,2.781,2.787,93
20151001|2015-08-03 15:30,3,2.785,2.785,2.777,2.781,57
20151001|2015-08-03 17:00,4,2.786,2.787,2.786,2.786,4
20151001|2015-08-03 17:30,4,2.787,2.787,2.787,2.787,1
20151001|2015-08-03 19:30,4,2.788,2.788,2.788,2.788,1
20151001|2015-08-03 20:00,4,2.789,2.791,2.789,2.791,5
20151001|2015-08-03 20:30,4,2.791,2.793,2.791,2.793,5
20151001|2015-08-03 21:00,4,2.794,2.801,2.793,2.8,17
20151001|2015-08-03 21:30,4,2.8,2.804,2.8,2.804,8
20151001|2015-08-03 22:00,4,2.804,2.807,2.804,2.807,17
20151001|2015-08-03 22:30,4,2.807,2.814,2.807,2.811,6
20151001|2015-08-03 23:00,4,2.807,2.807,2.807,2.807,4
20151001|2015-08-03 23:30,4,2.805,2.81,2.805,2.81,5
20151001|2015-08-04 00:00,4,2.811,2.811,2.811,2.811,1
20151001|2015-08-04 00:30,4,2.812,2.814,2.811,2.812,47
20151001|2015-08-04 01:00,4,2.813,2.822,2.813,2.822,22
20151001|2015-08-04 01:30,4,2.821,2.822,2.821,2.822,11
20151001|2015-08-04 02:00,4,2.82,2.821,2.815,2.817,15
20151001|2015-08-04 02:30,4,2.817,2.818,2.817,2.818,7
20151001|2015-08-04 03:00,4,2.818,2.818,2.805,2.805,15
20151001|2015-08-04 03:30,4,2.805,2.808,2.803,2.808,21
20151001|2015-08-04 04:00,4,2.81,2.822,2.81,2.82,41
20151001|2015-08-04 04:30,4,2.82,2.821,2.815,2.821,16
20151001|2015-08-04 05:00,4,2.82,2.824,2.82,2.824,8
20151001|2015-08-04 05:30,4,2.821,2.821,2.819,2.82,6
20151001|2015-08-04 06:00,4,2.817,2.831,2.815,2.829,105
20151001|2015-08-04 06:30,4,2.831,2.831,2.821,2.822,126
20151001|2015-08-04 07:00,4,2.821,2.831,2.814,2.828,198
20151001|2015-08-04 07:30,4,2.826,2.837,2.823,2.836,492
20151001|2015-08-04 08:00,4,2.838,2.846,2.822,2.835,1476
20151001|2015-08-04 08:30,4,2.834,2.845,2.828,2.83,1214
20151001|2015-08-04 09:00,4,2.83,2.839,2.819,2.825,1435
20151001|2015-08-04 09:30,4,2.826,2.829,2.815,2.822,668
20151001|2015-08-04 10:00,4,2.824,2.828,2.814,2.82,704
20151001|2015-08-04 10:30,4,2.822,2.824,2.803,2.816,1175
20151001|2015-08-04 11:00,4,2.813,2.828,2.81,2.82,688
20151001|2015-08-04 11:30,4,2.82,2.832,2.82,2.828,478
20151001|2015-08-04 12:00,4,2.828,2.83,2.818,2.819,831
20151001|2015-08-04 12:30,4,2.82,2.823,2.807,2.811,444
20151001|2015-08-04 13:00,4,2.81,2.845,2.803,2.838,2324
20151001|2015-08-04 13:30,4,2.838,2.841,2.836,2.841,529
20151001|2015-08-04 14:00,4,2.842,2.842,2.837,2.838,367
20151001|2015-08-04 14:30,4,2.838,2.838,2.832,2.834,564
20151001|2015-08-04 15:00,4,2.833,2.842,2.832,2.842,74
20151001|2015-08-04 15:30,4,2.842,2.844,2.84,2.844,54
20151001|2015-08-04 17:00,5,2.839,2.839,2.83,2.835,43
20151001|2015-08-04 17:30,5,2.834,2.834,2.834,2.834,2
20151001|2015-08-04 18:00,5,2.839,2.841,2.839,2.841,14
20151001|2015-08-04 18:30,5,2.841,2.843,2.837,2.837,24
20151001|2015-08-04 19:00,5,2.837,2.841,2.837,2.841,23
20151001|2015-08-04 19:30,5,2.841,2.843,2.841,2.842,104
20151001|2015-08-04 20:30,5,2.843,2.843,2.843,2.843,3
20151001|2015-08-04 21:00,5,2.843,2.843,2.843,2.843,11
20151001|2015-08-04 21:30,5,2.843,2.843,2.841,2.843,6
20151001|2015-08-04 22:00,5,2.842,2.842,2.841,2.841,17
20151001|2015-08-04 22:30,5,2.842,2.842,2.841,2.841,31
20151001|2015-08-04 23:00,5,2.841,2.841,2.841,2.841,4
20151001|2015-08-04 23:30,5,2.841,2.842,2.841,2.841,21
20151001|2015-08-05 00:00,5,2.841,2.842,2.841,2.841,11
20151001|2015-08-05 00:30,5,2.841,2.841,2.84,2.84,7
20151001|2015-08-05 01:00,5,2.84,2.841,2.84,2.841,2
20151001|2015-08-05 02:00,5,2.844,2.844,2.84,2.841,13
20151001|2015-08-05 02:30,5,2.846,2.852,2.846,2.851,13
20151001|2015-08-05 03:00,5,2.85,2.855,2.85,2.853,13
20151001|2015-08-05 03:30,5,2.855,2.855,2.848,2.848,4
20151001|2015-08-05 04:00,5,2.846,2.846,2.846,2.846,2
20151001|2015-08-05 04:30,5,2.846,2.854,2.846,2.853,7
20151001|2015-08-05 05:00,5,2.855,2.855,2.843,2.843,26
20151001|2015-08-05 05:30,5,2.848,2.85,2.846,2.846,30
20151001|2015-08-05 06:00,5,2.844,2.853,2.844,2.852,53
20151001|2015-08-05 06:30,5,2.854,2.869,2.85,2.868,319
20151001|2015-08-05 07:00,5,2.867,2.872,2.862,2.864,248
20151001|2015-08-05 07:30,5,2.863,2.868,2.853,2.868,719
20151001|2015-08-05 08:00,5,2.869,2.887,2.867,2.874,2321
20151001|2015-08-05 08:30,5,2.873,2.877,2.863,2.871,1490
20151001|2015-08-05 09:00,5,2.871,2.871,2.86,2.862,825
20151001|2015-08-05 09:30,5,2.862,2.864,2.856,2.858,450
20151001|2015-08-05 10:00,5,2.858,2.867,2.857,2.862,450
20151001|2015-08-05 10:30,5,2.862,2.865,2.838,2.841,822
20151001|2015-08-05 11:00,5,2.841,2.86,2.84,2.852,1254
20151001|2015-08-05 11:30,5,2.851,2.853,2.844,2.848,296
20151001|2015-08-05 12:00,5,2.848,2.855,2.842,2.842,375
20151001|2015-08-05 12:30,5,2.842,2.844,2.827,2.828,1274
20151001|2015-08-05 13:00,5,2.828,2.83,2.818,2.82,1407
20151001|2015-08-05 13:30,5,2.82,2.82,2.806,2.812,515
20151001|2015-08-05 14:00,5,2.812,2.813,2.808,2.809,161
20151001|2015-08-05 14:30,5,2.809,2.81,2.806,2.806,315
20151001|2015-08-05 15:00,5,2.807,2.808,2.804,2.804,69
20151001|2015-08-05 15:30,5,2.804,2.805,2.802,2.804,86
20151001|2015-08-05 16:00,5,2.806,2.807,2.804,2.806,4
20151001|2015-08-05 17:00,6,2.805,2.806,2.802,2.804,15
20151001|2015-08-05 17:30,6,2.804,2.804,2.804,2.804,1
20151001|2015-08-05 18:00,6,2.804,2.807,2.804,2.806,11
20151001|2015-08-05 19:30,6,2.807,2.807,2.807,2.807,2
20151001|2015-08-05 20:30,6,2.803,2.803,2.803,2.803,3
20151001|2015-08-05 21:30,6,2.802,2.802,2.797,2.797,5
20151001|2015-08-05 22:00,6,2.795,2.795,2.793,2.793,15
20151001|2015-08-05 22:30,6,2.79,2.793,2.79,2.793,2
20151001|2015-08-05 23:00,6,2.788,2.789,2.788,2.789,3
20151001|2015-08-05 23:30,6,2.791,2.796,2.789,2.79,19
20151001|2015-08-06 00:00,6,2.793,2.793,2.786,2.786,7
20151001|2015-08-06 00:30,6,2.787,2.787,2.786,2.787,7
20151001|2015-08-06 01:00,6,2.787,2.787,2.785,2.785,2
20151001|2015-08-06 01:30,6,2.786,2.786,2.784,2.785,15
20151001|2015-08-06 02:00,6,2.785,2.785,2.783,2.784,14
20151001|2015-08-06 02:30,6,2.784,2.784,2.781,2.783,14
20151001|2015-08-06 03:00,6,2.787,2.788,2.787,2.787,44
20151001|2015-08-06 03:30,6,2.785,2.79,2.785,2.789,9
20151001|2015-08-06 04:00,6,2.789,2.789,2.783,2.783,13
20151001|2015-08-06 04:30,6,2.783,2.789,2.783,2.787,6
20151001|2015-08-06 05:00,6,2.787,2.793,2.783,2.793,152
20151001|2015-08-06 05:30,6,2.791,2.791,2.785,2.785,30
20151001|2015-08-06 06:00,6,2.787,2.795,2.781,2.795,82
20151001|2015-08-06 06:30,6,2.797,2.797,2.775,2.775,214
20151001|2015-08-06 07:00,6,2.776,2.785,2.766,2.777,329
20151001|2015-08-06 07:30,6,2.775,2.785,2.774,2.78,414
20151001|2015-08-06 08:00,6,2.781,2.784,2.753,2.759,1790
20151001|2015-08-06 08:30,6,2.759,2.766,2.757,2.761,596
20151001|2015-08-06 09:00,6,2.761,2.767,2.757,2.759,702
20151001|2015-08-06 09:30,6,2.763,2.849,2.763,2.845,5292
20151001|2015-08-06 10:00,6,2.846,2.849,2.824,2.824,1061
20151001|2015-08-06 10:30,6,2.824,2.844,2.824,2.844,655
20151001|2015-08-06 11:00,6,2.845,2.861,2.835,2.853,907
20151001|2015-08-06 11:30,6,2.853,2.853,2.838,2.842,439
20151001|2015-08-06 12:00,6,2.842,2.852,2.842,2.846,392
20151001|2015-08-06 12:30,6,2.846,2.847,2.827,2.844,929
20151001|2015-08-06 13:00,6,2.844,2.844,2.827,2.834,984
20151001|2015-08-06 13:30,6,2.835,2.838,2.835,2.835,251
20151001|2015-08-06 14:00,6,2.836,2.838,2.834,2.835,193
20151001|2015-08-06 14:30,6,2.835,2.835,2.826,2.827,148
20151001|2015-08-06 15:00,6,2.827,2.832,2.827,2.831,82
20151001|2015-08-06 15:30,6,2.831,2.831,2.827,2.829,28
20151001|2015-08-06 16:00,6,2.828,2.828,2.828,2.828,13
20151001|2015-08-06 17:00,7,2.833,2.843,2.833,2.843,8
20151001|2015-08-06 18:00,7,2.838,2.838,2.837,2.837,2
20151001|2015-08-06 18:30,7,2.838,2.838,2.832,2.832,91
20151001|2015-08-06 19:00,7,2.836,2.838,2.836,2.838,5
20151001|2015-08-06 19:30,7,2.832,2.832,2.832,2.832,1
20151001|2015-08-06 20:30,7,2.832,2.832,2.832,2.832,1
20151001|2015-08-06 21:00,7,2.833,2.841,2.833,2.839,7
20151001|2015-08-06 21:30,7,2.838,2.838,2.838,2.838,1
20151001|2015-08-06 22:00,7,2.839,2.839,2.839,2.839,1
20151001|2015-08-06 22:30,7,2.838,2.838,2.837,2.837,2
20151001|2015-08-06 23:30,7,2.838,2.842,2.838,2.842,4
20151001|2015-08-07 00:30,7,2.842,2.842,2.84,2.84,3
20151001|2015-08-07 01:30,7,2.838,2.838,2.836,2.837,5
20151001|2015-08-07 02:00,7,2.837,2.837,2.834,2.835,6
20151001|2015-08-07 02:30,7,2.835,2.835,2.835,2.835,4
20151001|2015-08-07 03:00,7,2.832,2.832,2.832,2.832,2
20151001|2015-08-07 03:30,7,2.83,2.831,2.829,2.829,6
20151001|2015-08-07 04:30,7,2.838,2.838,2.838,2.838,1
20151001|2015-08-07 05:00,7,2.835,2.835,2.824,2.826,8
20151001|2015-08-07 05:30,7,2.828,2.837,2.825,2.836,6
20151001|2015-08-07 06:00,7,2.835,2.837,2.823,2.827,43
20151001|2015-08-07 06:30,7,2.825,2.827,2.814,2.815,91
20151001|2015-08-07 07:00,7,2.814,2.823,2.806,2.822,357
20151001|2015-08-07 07:30,7,2.824,2.827,2.811,2.819,311
20151001|2015-08-07 08:00,7,2.82,2.834,2.818,2.822,960
20151001|2015-08-07 08:30,7,2.822,2.845,2.819,2.828,1459
20151001|2015-08-07 09:00,7,2.828,2.829,2.813,2.814,1024
20151001|2015-08-07 09:30,7,2.813,2.819,2.808,2.808,1063
20151001|2015-08-07 10:00,7,2.807,2.807,2.789,2.797,2842
20151001|2015-08-07 10:30,7,2.798,2.8,2.793,2.799,748
20151001|2015-08-07 11:00,7,2.799,2.799,2.785,2.789,1016
20151001|2015-08-07 11:30,7,2.79,2.808,2.79,2.803,1254
20151001|2015-08-07 12:00,7,2.804,2.839,2.804,2.818,2140
20151001|2015-08-07 12:30,7,2.818,2.829,2.817,2.824,872
20151001|2015-08-07 13:00,7,2.824,2.831,2.818,2.825,2301
20151001|2015-08-07 13:30,7,2.825,2.828,2.824,2.825,267
20151001|2015-08-07 14:00,7,2.823,2.827,2.823,2.826,120
20151001|2015-08-07 14:30,7,2.827,2.827,2.821,2.823,117
20151001|2015-08-07 15:00,7,2.82,2.823,2.819,2.822,39
20151001|2015-08-07 15:30,7,2.82,2.82,2.808,2.81,261
20151001|2015-08-07 16:00,7,2.81,2.81,2.81,2.81,1
20151001|2015-08-09 17:00,10,2.858,2.87,2.854,2.858,150
20151001|2015-08-09 17:30,10,2.858,2.862,2.854,2.857,23
20151001|2015-08-09 18:00,10,2.856,2.857,2.855,2.856,8
20151001|2015-08-09 18:30,10,2.859,2.862,2.858,2.859,14
20151001|2015-08-09 19:00,10,2.862,2.865,2.862,2.863,25
20151001|2015-08-09 19:30,10,2.863,2.863,2.863,2.863,4
20151001|2015-08-09 20:00,10,2.863,2.864,2.863,2.864,11
20151001|2015-08-09 20:30,10,2.865,2.865,2.863,2.863,4
20151001|2015-08-09 21:00,10,2.865,2.865,2.864,2.864,2
20151001|2015-08-09 21:30,10,2.864,2.864,2.86,2.86,8
20151001|2015-08-09 22:30,10,2.862,2.862,2.862,2.862,4
20151001|2015-08-09 23:30,10,2.864,2.864,2.861,2.862,9
20151001|2015-08-10 00:00,10,2.861,2.862,2.861,2.862,15
20151001|2015-08-10 00:30,10,2.862,2.862,2.862,2.862,2
20151001|2015-08-10 01:00,10,2.863,2.863,2.858,2.858,15
20151001|2015-08-10 01:30,10,2.856,2.856,2.856,2.856,4
20151001|2015-08-10 02:00,10,2.857,2.859,2.857,2.859,2
20151001|2015-08-10 02:30,10,2.858,2.858,2.855,2.856,68
20151001|2015-08-10 03:00,10,2.857,2.86,2.852,2.859,56
20151001|2015-08-10 03:30,10,2.856,2.858,2.855,2.856,19
20151001|2015-08-10 04:00,10,2.855,2.86,2.851,2.857,73
20151001|2015-08-10 04:30,10,2.857,2.86,2.853,2.855,67
20151001|2015-08-10 05:00,10,2.856,2.87,2.856,2.869,309
20151001|2015-08-10 05:30,10,2.868,2.868,2.857,2.859,51
20151001|2015-08-10 06:00,10,2.861,2.872,2.855,2.862,133
20151001|2015-08-10 06:30,10,2.861,2.868,2.859,2.866,143
20151001|2015-08-10 07:00,10,2.861,2.876,2.86,2.868,268
20151001|2015-08-10 07:30,10,2.869,2.873,2.858,2.872,394
20151001|2015-08-10 08:00,10,2.872,2.876,2.86,2.865,1154
20151001|2015-08-10 08:30,10,2.865,2.867,2.843,2.846,1262
20151001|2015-08-10 09:00,10,2.847,2.859,2.847,2.857,517
20151001|2015-08-10 09:30,10,2.856,2.862,2.85,2.857,626
20151001|2015-08-10 10:00,10,2.858,2.858,2.846,2.855,1333
20151001|2015-08-10 10:30,10,2.854,2.862,2.851,2.861,849
20151001|2015-08-10 11:00,10,2.86,2.862,2.855,2.861,579
20151001|2015-08-10 11:30,10,2.861,2.867,2.861,2.865,462
20151001|2015-08-10 12:00,10,2.864,2.865,2.859,2.862,786
20151001|2015-08-10 12:30,10,2.862,2.874,2.861,2.872,866
20151001|2015-08-10 13:00,10,2.872,2.873,2.861,2.867,1856
20151001|2015-08-10 13:30,10,2.868,2.871,2.867,2.868,477
20151001|2015-08-10 14:00,10,2.867,2.868,2.862,2.865,187
20151001|2015-08-10 14:30,10,2.865,2.87,2.863,2.865,156
20151001|2015-08-10 15:00,10,2.865,2.869,2.864,2.868,62
20151001|2015-08-10 15:30,10,2.869,2.87,2.863,2.863,139
20151001|2015-08-10 16:00,10,2.862,2.862,2.862,2.862,2
20151001|2015-08-10 17:00,11,2.861,2.864,2.86,2.86,10
20151001|2015-08-10 17:30,11,2.86,2.86,2.858,2.858,16
20151001|2015-08-10 18:00,11,2.859,2.859,2.848,2.848,49
20151001|2015-08-10 18:30,11,2.846,2.855,2.846,2.855,17
20151001|2015-08-10 19:00,11,2.854,2.854,2.852,2.853,31
20151001|2015-08-10 19:30,11,2.854,2.854,2.854,2.854,1
20151001|2015-08-10 20:00,11,2.856,2.856,2.856,2.856,3
20151001|2015-08-10 21:00,11,2.856,2.857,2.856,2.857,4
20151001|2015-08-10 21:30,11,2.855,2.855,2.855,2.855,2
20151001|2015-08-10 22:00,11,2.857,2.857,2.857,2.857,1
20151001|2015-08-10 23:30,11,2.857,2.857,2.852,2.853,4
20151001|2015-08-11 00:00,11,2.852,2.852,2.851,2.852,8
20151001|2015-08-11 00:30,11,2.852,2.852,2.847,2.848,5
20151001|2015-08-11 01:00,11,2.85,2.85,2.85,2.85,5
20151001|2015-08-11 01:30,11,2.857,2.866,2.857,2.866,13
20151001|2015-08-11 02:00,11,2.86,2.861,2.851,2.855,23
20151001|2015-08-11 02:30,11,2.852,2.856,2.85,2.85,20
20151001|2015-08-11 03:00,11,2.855,2.866,2.855,2.86,13
20151001|2015-08-11 03:30,11,2.857,2.857,2.848,2.848,19
20151001|2015-08-11 04:00,11,2.849,2.849,2.837,2.843,96
20151001|2015-08-11 04:30,11,2.843,2.843,2.83,2.832,52
20151001|2015-08-11 05:00,11,2.83,2.84,2.83,2.838,73
20151001|2015-08-11 05:30,11,2.836,2.844,2.833,2.835,40
20151001|2015-08-11 06:00,11,2.833,2.843,2.833,2.839,103
20151001|2015-08-11 06:30,11,2.839,2.848,2.839,2.847,169
20151001|2015-08-11 07:00,11,2.845,2.856,2.835,2.847,540
20151001|2015-08-11 07:30,11,2.845,2.848,2.831,2.841,702
20151001|2015-08-11 08:00,11,2.842,2.862,2.842,2.857,889
20151001|2015-08-11 08:30,11,2.857,2.862,2.843,2.844,636
20151001|2015-08-11 09:00,11,2.844,2.845,2.836,2.839,893
20151001|2015-08-11 09:30,11,2.838,2.838,2.824,2.835,1269
20151001|2015-08-11 10:00,11,2.833,2.843,2.832,2.837,686
20151001|2015-08-11 10:30,11,2.837,2.839,2.833,2.835,363
20151001|2015-08-11 11:00,11,2.833,2.839,2.828,2.839,433
20151001|2015-08-11 11:30,11,2.839,2.852,2.837,2.851,715
20151001|2015-08-11 12:00,11,2.851,2.851,2.84,2.849,585
20151001|2015-08-11 12:30,11,2.849,2.87,2.845,2.865,1109
20151001|2015-08-11 13:00,11,2.865,2.875,2.855,2.874,1782
20151001|2015-08-11 13:30,11,2.874,2.878,2.871,2.872,821
20151001|2015-08-11 14:00,11,2.871,2.881,2.87,2.881,497
20151001|2015-08-11 14:30,11,2.88,2.88,2.875,2.876,221
20151001|2015-08-11 15:00,11,2.876,2.877,2.872,2.872,106
20151001|2015-08-11 15:30,11,2.874,2.889,2.874,2.882,75
20151001|2015-08-11 16:00,11,2.883,2.887,2.883,2.884,18
20151001|2015-08-11 17:00,12,2.886,2.886,2.882,2.882,30
20151001|2015-08-11 18:00,12,2.88,2.884,2.88,2.881,9
20151001|2015-08-11 18:30,12,2.882,2.882,2.881,2.881,8
20151001|2015-08-11 19:00,12,2.881,2.883,2.881,2.882,6
20151001|2015-08-11 19:30,12,2.883,2.894,2.883,2.893,95
20151001|2015-08-11 20:00,12,2.89,2.896,2.887,2.896,54
20151001|2015-08-11 20:30,12,2.892,2.892,2.89,2.891,21
20151001|2015-08-11 21:00,12,2.891,2.891,2.884,2.884,11
20151001|2015-08-11 21:30,12,2.885,2.887,2.884,2.884,4
20151001|2015-08-11 22:00,12,2.885,2.885,2.885,2.885,1
20151001|2015-08-11 22:30,12,2.885,2.892,2.885,2.887,16
20151001|2015-08-11 23:30,12,2.886,2.886,2.881,2.881,4
20151001|2015-08-12 00:00,12,2.883,2.883,2.883,2.883,1
20151001|2015-08-12 00:30,12,2.883,2.883,2.882,2.882,5
20151001|2015-08-12 01:00,12,2.886,2.888,2.886,2.888,3
20151001|2015-08-12 01:30,12,2.887,2.887,2.887,2.887,2
20151001|2015-08-12 02:00,12,2.884,2.884,2.88,2.883,42
20151001|2015-08-12 02:30,12,2.885,2.887,2.883,2.883,17
20151001|2015-08-12 03:00,12,2.887,2.892,2.887,2.89,56
20151001|2015-08-12 03:30,12,2.89,2.891,2.885,2.89,28
20151001|2015-08-12 04:00,12,2.892,2.897,2.892,2.896,38
20151001|2015-08-12 04:30,12,2.898,2.902,2.896,2.898,76
20151001|2015-08-12 05:00,12,2.898,2.901,2.893,2.898,42
20151001|2015-08-12 05:30,12,2.899,2.905,2.887,2.89,110
20151001|2015-08-12 06:00,12,2.889,2.902,2.884,2.902,140
20151001|2015-08-12 06:30,12,2.901,2.908,2.901,2.903,444
20151001|2015-08-12 07:00,12,2.902,2.906,2.893,2.904,305
20151001|2015-08-12 07:30,12,2.901,2.905,2.896,2.9,417
20151001|2015-08-12 08:00,12,2.899,2.922,2.899,2.914,3091
20151001|2015-08-12 08:30,12,2.913,2.924,2.91,2.917,2241
20151001|2015-08-12 09:00,12,2.916,2.922,2.913,2.92,1761
20151001|2015-08-12 09:30,12,2.92,2.925,2.912,2.919,1436
20151001|2015-08-12 10:00,12,2.919,2.925,2.916,2.924,1410
20151001|2015-08-12 10:30,12,2.924,2.937,2.924,2.936,2192
20151001|2015-08-12 11:00,12,2.936,2.939,2.926,2.935,1858
20151001|2015-08-12 11:30,12,2.935,2.941,2.93,2.939,1437
20151001|2015-08-12 12:00,12,2.941,2.95,2.935,2.944,2830
20151001|2015-08-12 12:30,12,2.943,2.945,2.932,2.942,1728
20151001|2015-08-12 13:00,12,2.941,2.958,2.934,2.956,5959
20151001|2015-08-12 13:30,12,2.957,2.959,2.952,2.953,1630
20151001|2015-08-12 14:00,12,2.953,2.955,2.948,2.95,543
20151001|2015-08-12 14:30,12,2.951,2.951,2.938,2.945,650
20151001|2015-08-12 15:00,12,2.946,2.95,2.943,2.947,330
20151001|2015-08-12 15:30,12,2.946,2.951,2.946,2.951,239
20151001|2015-08-12 16:00,12,2.946,2.946,2.946,2.946,5
20151001|2015-08-12 17:00,13,2.944,2.951,2.944,2.947,25
20151001|2015-08-12 17:30,13,2.948,2.951,2.948,2.951,8
20151001|2015-08-12 18:00,13,2.951,2.956,2.949,2.949,22
20151001|2015-08-12 18:30,13,2.947,2.948,2.946,2.948,8
20151001|2015-08-12 19:00,13,2.949,2.95,2.949,2.95,4
20151001|2015-08-12 19:30,13,2.947,2.949,2.947,2.949,4
20151001|2015-08-12 20:00,13,2.948,2.948,2.948,2.948,1
20151001|2015-08-12 20:30,13,2.95,2.95,2.95,2.95,1
20151001|2015-08-12 21:00,13,2.95,2.95,2.95,2.95,2
20151001|2015-08-12 21:30,13,2.949,2.95,2.946,2.947,12
20151001|2015-08-12 22:00,13,2.95,2.95,2.95,2.95,2
20151001|2015-08-12 23:00,13,2.948,2.948,2.948,2.948,2
20151001|2015-08-12 23:30,13,2.948,2.948,2.948,2.948,4
20151001|2015-08-13 00:00,13,2.949,2.953,2.949,2.952,12
20151001|2015-08-13 00:30,13,2.952,2.952,2.949,2.949,13
20151001|2015-08-13 01:00,13,2.95,2.95,2.95,2.95,1
20151001|2015-08-13 01:30,13,2.946,2.946,2.944,2.945,12
20151001|2015-08-13 02:00,13,2.942,2.943,2.937,2.941,183
20151001|2015-08-13 02:30,13,2.941,2.944,2.937,2.938,24
20151001|2015-08-13 03:00,13,2.939,2.943,2.934,2.934,34
20151001|2015-08-13 03:30,13,2.932,2.94,2.932,2.934,15
20151001|2015-08-13 04:00,13,2.939,2.939,2.933,2.936,42
20151001|2015-08-13 04:30,13,2.936,2.941,2.936,2.941,24
20151001|2015-08-13 05:00,13,2.938,2.938,2.932,2.935,40
20151001|2015-08-13 05:30,13,2.933,2.935,2.926,2.931,65
20151001|2015-08-13 06:00,13,2.93,2.934,2.92,2.925,119
20151001|2015-08-13 06:30,13,2.925,2.934,2.923,2.931,258
20151001|2015-08-13 07:00,13,2.93,2.94,2.93,2.935,275
20151001|2015-08-13 07:30,13,2.934,2.943,2.931,2.941,1094
20151001|2015-08-13 08:00,13,2.943,2.949,2.937,2.945,1950
20151001|2015-08-13 08:30,13,2.945,2.95,2.94,2.944,1424
20151001|2015-08-13 09:00,13,2.943,2.951,2.935,2.936,1838
20151001|2015-08-13 09:30,13,2.935,2.935,2.861,2.874,5860
20151001|2015-08-13 10:00,13,2.873,2.876,2.865,2.868,2422
20151001|2015-08-13 10:30,13,2.867,2.871,2.842,2.847,3751
20151001|2015-08-13 11:00,13,2.846,2.854,2.836,2.839,2066
20151001|2015-08-13 11:30,13,2.839,2.845,2.835,2.838,1216
20151001|2015-08-13 12:00,13,2.838,2.84,2.827,2.836,1558
20151001|2015-08-13 12:30,13,2.836,2.838,2.824,2.833,2059
20151001|2015-08-13 13:00,13,2.833,2.833,2.817,2.822,3302
20151001|2015-08-13 13:30,13,2.821,2.834,2.821,2.83,1556
20151001|2015-08-13 14:00,13,2.83,2.835,2.827,2.835,514
20151001|2015-08-13 14:30,13,2.834,2.84,2.834,2.84,597
20151001|2015-08-13 15:00,13,2.839,2.84,2.831,2.838,162
20151001|2015-08-13 15:30,13,2.839,2.843,2.838,2.838,74
20151001|2015-08-13 16:00,13,2.841,2.841,2.839,2.839,10
20151001|2015-08-13 17:00,14,2.842,2.846,2.84,2.842,18
20151001|2015-08-13 17:30,14,2.843,2.843,2.843,2.843,1
20151001|2015-08-13 18:00,14,2.844,2.844,2.842,2.842,3
20151001|2015-08-13 18:30,14,2.841,2.843,2.841,2.843,7
20151001|2015-08-13 19:00,14,2.842,2.844,2.842,2.844,2
20151001|2015-08-13 19:30,14,2.844,2.844,2.837,2.84,11
20151001|2015-08-13 20:00,14,2.838,2.839,2.837,2.839,8
20151001|2015-08-13 20:30,14,2.837,2.84,2.837,2.837,6
20151001|2015-08-13 21:00,14,2.838,2.839,2.837,2.838,33
20151001|2015-08-13 21:30,14,2.838,2.84,2.838,2.838,10
20151001|2015-08-13 22:00,14,2.841,2.841,2.841,2.841,3
20151001|2015-08-13 22:30,14,2.844,2.847,2.844,2.847,5
20151001|2015-08-14 00:00,14,2.848,2.848,2.846,2.846,4
20151001|2015-08-14 00:30,14,2.85,2.85,2.85,2.85,2
20151001|2015-08-14 01:00,14,2.85,2.852,2.848,2.852,6
20151001|2015-08-14 01:30,14,2.852,2.852,2.842,2.842,16
20151001|2015-08-14 02:00,14,2.846,2.85,2.845,2.849,32
20151001|2015-08-14 02:30,14,2.848,2.85,2.845,2.845,11
20151001|2015-08-14 03:00,14,2.844,2.846,2.844,2.845,9
20151001|2015-08-14 03:30,14,2.847,2.848,2.841,2.842,64
20151001|2015-08-14 04:00,14,2.847,2.849,2.846,2.846,17
20151001|2015-08-14 04:30,14,2.844,2.845,2.843,2.843,21
20151001|2015-08-14 05:00,14,2.844,2.848,2.843,2.847,19
20151001|2015-08-14 05:30,14,2.848,2.848,2.828,2.828,121
20151001|2015-08-14 06:00,14,2.829,2.839,2.826,2.835,165
20151001|2015-08-14 06:30,14,2.836,2.842,2.833,2.842,294
20151001|2015-08-14 07:00,14,2.842,2.853,2.84,2.848,339
20151001|2015-08-14 07:30,14,2.847,2.866,2.846,2.866,1946
20151001|2015-08-14 08:00,14,2.866,2.87,2.827,2.836,2637
20151001|2015-08-14 08:30,14,2.837,2.85,2.835,2.838,1402
20151001|2015-08-14 09:00,14,2.839,2.847,2.837,2.846,792
20151001|2015-08-14 09:30,14,2.846,2.847,2.832,2.836,779
20151001|2015-08-14 10:00,14,2.836,2.84,2.832,2.834,765
20151001|2015-08-14 10:30,14,2.832,2.838,2.828,2.831,759
20151001|2015-08-14 11:00,14,2.832,2.833,2.819,2.833,1194
20151001|2015-08-14 11:30,14,2.833,2.841,2.826,2.836,709
20151001|2015-08-14 12:00,14,2.837,2.837,2.831,2.832,552
20151001|2015-08-14 12:30,14,2.832,2.837,2.831,2.836,480
20151001|2015-08-14 13:00,14,2.837,2.84,2.831,2.835,1997
20151001|2015-08-14 13:30,14,2.835,2.841,2.835,2.838,664
20151001|2015-08-14 14:00,14,2.838,2.839,2.836,2.838,205
20151001|2015-08-14 14:30,14,2.837,2.843,2.837,2.842,423
20151001|2015-08-14 15:00,14,2.843,2.845,2.84,2.845,92
20151001|2015-08-14 15:30,14,2.843,2.844,2.84,2.841,42
20151001|2015-08-14 16:00,14,2.845,2.845,2.842,2.843,12
20151001|2015-08-16 17:00,17,2.81,2.81,2.8,2.806,292
20151001|2015-08-16 17:30,17,2.806,2.811,2.806,2.811,46
20151001|2015-08-16 18:00,17,2.81,2.81,2.81,2.81,2
20151001|2015-08-16 18:30,17,2.81,2.811,2.808,2.808,31
20151001|2015-08-16 19:00,17,2.809,2.811,2.808,2.811,4
20151001|2015-08-16 19:30,17,2.81,2.81,2.81,2.81,7
20151001|2015-08-16 20:00,17,2.81,2.812,2.81,2.812,3
20151001|2015-08-16 20:30,17,2.813,2.813,2.81,2.81,10
20151001|2015-08-16 21:00,17,2.811,2.811,2.811,2.811,6
20151001|2015-08-16 21:30,17,2.812,2.814,2.811,2.811,18
20151001|2015-08-16 22:00,17,2.811,2.811,2.811,2.811,1
20151001|2015-08-16 22:30,17,2.812,2.815,2.812,2.815,5
20151001|2015-08-16 23:30,17,2.815,2.815,2.814,2.814,20
20151001|2015-08-17 00:00,17,2.814,2.815,2.814,2.814,48
20151001|2015-08-17 00:30,17,2.814,2.817,2.814,2.816,24
20151001|2015-08-17 01:00,17,2.814,2.816,2.813,2.816,11
20151001|2015-08-17 01:30,17,2.817,2.818,2.817,2.818,5
20151001|2015-08-17 02:00,17,2.817,2.824,2.817,2.822,30
20151001|2015-08-17 02:30,17,2.823,2.823,2.819,2.823,33
20151001|2015-08-17 03:00,17,2.821,2.822,2.813,2.816,113
20151001|2015-08-17 03:30,17,2.817,2.817,2.812,2.814,21
20151001|2015-08-17 04:00,17,2.812,2.817,2.811,2.812,46
20151001|2015-08-17 04:30,17,2.813,2.814,2.803,2.803,220
20151001|2015-08-17 05:00,17,2.805,2.821,2.802,2.803,250
20151001|2015-08-17 05:30,17,2.804,2.804,2.792,2.794,227
20151001|2015-08-17 06:00,17,2.795,2.8,2.792,2.793,288
20151001|2015-08-17 06:30,17,2.792,2.795,2.792,2.795,110
20151001|2015-08-17 07:00,17,2.795,2.8,2.788,2.788,833
20151001|2015-08-17 07:30,17,2.788,2.793,2.78,2.782,1568
20151001|2015-08-17 08:00,17,2.782,2.786,2.766,2.78,3841
20151001|2015-08-17 08:30,17,2.781,2.786,2.776,2.777,3195
20151001|2015-08-17 09:00,17,2.777,2.78,2.77,2.778,2736
20151001|2015-08-17 09:30,17,2.778,2.778,2.77,2.773,2210
20151001|2015-08-17 10:00,17,2.774,2.774,2.761,2.764,2661
20151001|2015-08-17 10:30,17,2.764,2.77,2.76,2.769,1657
20151001|2015-08-17 11:00,17,2.769,2.775,2.765,2.766,2046
20151001|2015-08-17 11:30,17,2.766,2.77,2.758,2.76,2225
20151001|2015-08-17 12:00,17,2.761,2.77,2.757,2.766,2774
20151001|2015-08-17 12:30,17,2.767,2.77,2.758,2.761,2478
20151001|2015-08-17 13:00,17,2.76,2.771,2.759,2.768,4239
20151001|2015-08-17 13:30,17,2.768,2.776,2.765,2.774,1065
20151001|2015-08-17 14:00,17,2.774,2.778,2.774,2.776,635
20151001|2015-08-17 14:30,17,2.776,2.777,2.771,2.776,1012
20151001|2015-08-17 15:00,17,2.776,2.776,2.77,2.77,180
20151001|2015-08-17 15:30,17,2.77,2.77,2.767,2.767,20
20151001|2015-08-17 16:00,17,2.769,2.769,2.767,2.767,9
20151001|2015-08-17 17:00,18,2.771,2.772,2.768,2.772,29
20151001|2015-08-17 17:30,18,2.769,2.769,2.764,2.766,25
20151001|2015-08-17 18:00,18,2.764,2.767,2.764,2.767,127
20151001|2015-08-17 18:30,18,2.767,2.767,2.766,2.766,7
20151001|2015-08-17 19:00,18,2.767,2.767,2.766,2.766,2
20151001|2015-08-17 20:30,18,2.764,2.764,2.764,2.764,2
20151001|2015-08-17 21:00,18,2.765,2.765,2.765,2.765,6
20151001|2015-08-17 21:30,18,2.766,2.77,2.766,2.768,34
20151001|2015-08-17 22:30,18,2.767,2.767,2.767,2.767,1
20151001|2015-08-17 23:00,18,2.768,2.768,2.767,2.767,8
20151001|2015-08-17 23:30,18,2.768,2.769,2.767,2.769,21
20151001|2015-08-18 00:00,18,2.768,2.769,2.768,2.769,3
20151001|2015-08-18 00:30,18,2.77,2.77,2.764,2.764,18
20151001|2015-08-18 01:00,18,2.764,2.764,2.763,2.764,34
20151001|2015-08-18 01:30,18,2.764,2.764,2.763,2.763,4
20151001|2015-08-18 02:00,18,2.765,2.766,2.763,2.763,15
20151001|2015-08-18 02:30,18,2.764,2.771,2.764,2.771,18
20151001|2015-08-18 03:00,18,2.768,2.769,2.766,2.768,22
20151001|2015-08-18 03:30,18,2.768,2.776,2.768,2.775,54
20151001|2015-08-18 04:00,18,2.774,2.776,2.763,2.763,54
20151001|2015-08-18 04:30,18,2.763,2.764,2.74,2.747,851
20151001|2015-08-18 05:00,18,2.746,2.75,2.743,2.747,95
20151001|2015-08-18 05:30,18,2.748,2.75,2.745,2.745,268
20151001|2015-08-18 06:00,18,2.744,2.745,2.742,2.743,219
20151001|2015-08-18 06:30,18,2.743,2.752,2.742,2.749,461
20151001|2015-08-18 07:00,18,2.75,2.763,2.745,2.75,635
20151001|2015-08-18 07:30,18,2.75,2.754,2.742,2.744,861
20151001|2015-08-18 08:00,18,2.742,2.743,2.721,2.736,4293
20151001|2015-08-18 08:30,18,2.736,2.742,2.73,2.741,3053
20151001|2015-08-18 09:00,18,2.74,2.749,2.736,2.74,2355
20151001|2015-08-18 09:30,18,2.74,2.746,2.737,2.745,1827
20151001|2015-08-18 10:00,18,2.745,2.75,2.741,2.745,1339
20151001|2015-08-18 10:30,18,2.745,2.747,2.737,2.738,1220
20151001|2015-08-18 11:00,18,2.738,2.746,2.736,2.746,1422
20151001|2015-08-18 11:30,18,2.746,2.748,2.742,2.746,1129
20151001|2015-08-18 12:00,18,2.745,2.747,2.735,2.741,1851
20151001|2015-08-18 12:30,18,2.741,2.741,2.736,2.736,817
20151001|2015-08-18 13:00,18,2.736,2.741,2.732,2.74,2599
20151001|2015-08-18 13:30,18,2.74,2.753,2.74,2.751,726
20151001|2015-08-18 14:00,18,2.752,2.757,2.751,2.755,435
20151001|2015-08-18 14:30,18,2.755,2.76,2.752,2.754,620
20151001|2015-08-18 15:00,18,2.753,2.758,2.753,2.756,294
20151001|2015-08-18 15:30,18,2.756,2.757,2.749,2.75,56
20151001|2015-08-18 16:00,18,2.75,2.751,2.749,2.751,40
20151001|2015-08-18 17:00,19,2.748,2.753,2.744,2.746,52
20151001|2015-08-18 17:30,19,2.746,2.746,2.745,2.745,19
20151001|2015-08-18 18:00,19,2.744,2.744,2.739,2.741,69
20151001|2015-08-18 18:30,19,2.743,2.748,2.742,2.746,32
20151001|2015-08-18 19:00,19,2.745,2.746,2.745,2.745,9
20151001|2015-08-18 19:30,19,2.746,2.746,2.743,2.743,4
20151001|2015-08-18 20:00,19,2.742,2.746,2.741,2.746,26
20151001|2015-08-18 20:30,19,2.743,2.744,2.742,2.742,10
20151001|2015-08-18 21:00,19,2.74,2.742,2.74,2.742,7
20151001|2015-08-18 21:30,19,2.742,2.742,2.741,2.742,18
20151001|2015-08-18 22:00,19,2.743,2.745,2.742,2.742,33
20151001|2015-08-18 22:30,19,2.741,2.741,2.736,2.737,47
20151001|2015-08-18 23:30,19,2.737,2.737,2.735,2.735,3
20151001|2015-08-19 00:00,19,2.74,2.74,2.733,2.734,48
20151001|2015-08-19 00:30,19,2.735,2.735,2.733,2.734,19
20151001|2015-08-19 01:00,19,2.739,2.739,2.739,2.739,1
20151001|2015-08-19 01:30,19,2.739,2.739,2.738,2.739,20
20151001|2015-08-19 02:00,19,2.739,2.744,2.739,2.744,23
20151001|2015-08-19 02:30,19,2.744,2.746,2.743,2.746,51
20151001|2015-08-19 03:00,19,2.748,2.749,2.739,2.742,76
20151001|2015-08-19 03:30,19,2.743,2.746,2.74,2.744,55
20151001|2015-08-19 04:00,19,2.745,2.748,2.745,2.745,51
20151001|2015-08-19 04:30,19,2.746,2.752,2.746,2.747,45
20151001|2015-08-19 05:00,19,2.748,2.752,2.748,2.75,131
20151001|2015-08-19 05:30,19,2.75,2.75,2.734,2.743,343
20151001|2015-08-19 06:00,19,2.744,2.755,2.744,2.755,119
20151001|2015-08-19 06:30,19,2.756,2.767,2.751,2.762,171
20151001|2015-08-19 07:00,19,2.762,2.768,2.753,2.767,398
20151001|2015-08-19 07:30,19,2.77,2.771,2.76,2.76,450
20151001|2015-08-19 08:00,19,2.761,2.768,2.742,2.753,1683
20151001|2015-08-19 08:30,19,2.753,2.76,2.743,2.747,1597
20151001|2015-08-19 09:00,19,2.747,2.751,2.737,2.745,1260
20151001|2015-08-19 09:30,19,2.744,2.749,2.74,2.745,1146
20151001|2015-08-19 10:00,19,2.745,2.756,2.745,2.75,1098
20151001|2015-08-19 10:30,19,2.751,2.752,2.737,2.737,984
20151001|2015-08-19 11:00,19,2.737,2.739,2.726,2.735,1889
20151001|2015-08-19 11:30,19,2.734,2.735,2.726,2.733,866
20151001|2015-08-19 12:00,19,2.732,2.742,2.732,2.739,672
20151001|2015-08-19 12:30,19,2.74,2.75,2.738,2.742,927
20151001|2015-08-19 13:00,19,2.743,2.75,2.74,2.746,1824
20151001|2015-08-19 13:30,19,2.747,2.747,2.74,2.743,846
20151001|2015-08-19 14:00,19,2.742,2.745,2.741,2.742,169
20151001|2015-08-19 14:30,19,2.741,2.746,2.739,2.741,325
20151001|2015-08-19 15:00,19,2.741,2.742,2.739,2.739,157
20151001|2015-08-19 15:30,19,2.738,2.741,2.737,2.738,153
20151001|2015-08-19 16:00,19,2.738,2.74,2.738,2.74,38
20151001|2015-08-19 17:00,20,2.738,2.74,2.737,2.74,12
20151001|2015-08-19 17:30,20,2.737,2.737,2.737,2.737,1
20151001|2015-08-19 18:00,20,2.74,2.743,2.74,2.741,29
20151001|2015-08-19 18:30,20,2.741,2.742,2.739,2.739,12
20151001|2015-08-19 19:00,20,2.739,2.741,2.739,2.741,2
20151001|2015-08-19 19:30,20,2.74,2.741,2.74,2.741,4
20151001|2015-08-19 20:00,20,2.741,2.741,2.739,2.74,35
20151001|2015-08-19 20:30,20,2.74,2.74,2.74,2.74,1
20151001|2015-08-19 21:00,20,2.739,2.739,2.739,2.739,2
20151001|2015-08-19 21:30,20,2.738,2.738,2.734,2.734,29
20151001|2015-08-19 22:00,20,2.736,2.739,2.736,2.739,5
20151001|2015-08-19 22:30,20,2.737,2.737,2.734,2.734,14
20151001|2015-08-19 23:00,20,2.734,2.737,2.734,2.734,10
20151001|2015-08-19 23:30,20,2.735,2.736,2.735,2.736,4
20151001|2015-08-20 00:00,20,2.734,2.739,2.734,2.736,18
20151001|2015-08-20 00:30,20,2.738,2.741,2.736,2.741,41
20151001|2015-08-20 01:00,20,2.741,2.741,2.737,2.737,55
20151001|2015-08-20 01:30,20,2.738,2.738,2.736,2.736,7
20151001|2015-08-20 02:00,20,2.738,2.739,2.733,2.735,40
20151001|2015-08-20 02:30,20,2.736,2.737,2.734,2.734,40
20151001|2015-08-20 03:00,20,2.735,2.74,2.735,2.74,82
20151001|2015-08-20 03:30,20,2.739,2.739,2.726,2.729,120
20151001|2015-08-20 04:00,20,2.726,2.727,2.723,2.725,113
20151001|2015-08-20 04:30,20,2.725,2.729,2.723,2.727,86
20151001|2015-08-20 05:00,20,2.727,2.73,2.725,2.727,66
20151001|2015-08-20 05:30,20,2.728,2.741,2.728,2.739,171
20151001|2015-08-20 06:00,20,2.739,2.749,2.739,2.745,228
20151001|2015-08-20 06:30,20,2.745,2.75,2.742,2.747,279
20151001|2015-08-20 07:00,20,2.746,2.754,2.745,2.745,471
20151001|2015-08-20 07:30,20,2.745,2.751,2.735,2.747,903
20151001|2015-08-20 08:00,20,2.746,2.748,2.736,2.743,1503
20151001|2015-08-20 08:30,20,2.741,2.75,2.738,2.75,1700
20151001|2015-08-20 09:00,20,2.749,2.765,2.749,2.756,2604
20151001|2015-08-20 09:30,20,2.759,2.813,2.759,2.787,7747
20151001|2015-08-20 10:00,20,2.787,2.8,2.784,2.796,2429
20151001|2015-08-20 10:30,20,2.796,2.802,2.791,2.8,2111
20151001|2015-08-20 11:00,20,2.802,2.807,2.797,2.806,1768
20151001|2015-08-20 11:30,20,2.806,2.816,2.803,2.804,2627
20151001|2015-08-20 12:00,20,2.803,2.812,2.798,2.803,1631
20151001|2015-08-20 12:30,20,2.804,2.809,2.789,2.79,1720
20151001|2015-08-20 13:00,20,2.789,2.793,2.773,2.784,4053
20151001|2015-08-20 13:30,20,2.784,2.784,2.774,2.781,1203
20151001|2015-08-20 14:00,20,2.781,2.783,2.78,2.781,375
20151001|2015-08-20 14:30,20,2.781,2.786,2.779,2.782,396
20151001|2015-08-20 15:00,20,2.782,2.79,2.782,2.786,523
20151001|2015-08-20 15:30,20,2.788,2.788,2.786,2.788,30
20151001|2015-08-20 16:00,20,2.787,2.788,2.786,2.787,24
20151001|2015-08-20 17:00,21,2.784,2.784,2.781,2.784,16
20151001|2015-08-20 17:30,21,2.785,2.791,2.785,2.791,92
20151001|2015-08-20 18:00,21,2.791,2.792,2.784,2.785,24
20151001|2015-08-20 18:30,21,2.786,2.787,2.785,2.786,8
20151001|2015-08-20 19:00,21,2.786,2.788,2.786,2.788,14
20151001|2015-08-20 20:00,21,2.788,2.788,2.787,2.787,5
20151001|2015-08-20 20:30,21,2.787,2.787,2.785,2.786,7
20151001|2015-08-20 21:00,21,2.786,2.786,2.779,2.78,64
20151001|2015-08-20 21:30,21,2.778,2.778,2.77,2.774,98
20151001|2015-08-20 22:00,21,2.774,2.774,2.771,2.773,7
20151001|2015-08-20 22:30,21,2.773,2.775,2.772,2.775,3
20151001|2015-08-20 23:00,21,2.777,2.78,2.777,2.779,50
20151001|2015-08-20 23:30,21,2.78,2.784,2.78,2.783,27
20151001|2015-08-21 00:00,21,2.785,2.785,2.783,2.783,4
20151001|2015-08-21 00:30,21,2.779,2.779,2.766,2.774,112
20151001|2015-08-21 01:00,21,2.78,2.78,2.75,2.759,285
20151001|2015-08-21 01:30,21,2.759,2.76,2.759,2.76,26
20151001|2015-08-21 02:00,21,2.76,2.765,2.758,2.763,69
20151001|2015-08-21 02:30,21,2.764,2.765,2.755,2.755,38
20151001|2015-08-21 03:00,21,2.756,2.761,2.752,2.757,158
20151001|2015-08-21 03:30,21,2.76,2.774,2.759,2.766,138
20151001|2015-08-21 04:00,21,2.766,2.776,2.764,2.775,51
20151001|2015-08-21 04:30,21,2.775,2.781,2.767,2.777,130
20151001|2015-08-21 05:00,21,2.777,2.777,2.758,2.771,168
20151001|2015-08-21 05:30,21,2.769,2.772,2.757,2.771,104
20151001|2015-08-21 06:00,21,2.772,2.774,2.757,2.758,310
20151001|2015-08-21 06:30,21,2.758,2.764,2.748,2.748,541
20151001|2015-08-21 07:00,21,2.748,2.751,2.742,2.742,838
20151001|2015-08-21 07:30,21,2.742,2.749,2.739,2.742,1735
20151001|2015-08-21 08:00,21,2.741,2.751,2.736,2.741,3031
20151001|2015-08-21 08:30,21,2.741,2.747,2.736,2.74,2038
20151001|2015-08-21 09:00,21,2.74,2.742,2.734,2.74,2273
20151001|2015-08-21 09:30,21,2.74,2.74,2.733,2.734,1772
20151001|2015-08-21 10:00,21,2.734,2.737,2.726,2.731,2609
20151001|2015-08-21 10:30,21,2.731,2.731,2.711,2.712,4593
20151001|2015-08-21 11:00,21,2.712,2.714,2.694,2.706,5358
20151001|2015-08-21 11:30,21,2.706,2.709,2.698,2.703,2239
20151001|2015-08-21 12:00,21,2.702,2.709,2.696,2.697,1832
20151001|2015-08-21 12:30,21,2.698,2.705,2.697,2.703,1447
20151001|2015-08-21 13:00,21,2.703,2.708,2.695,2.697,8052
20151001|2015-08-21 13:30,21,2.698,2.701,2.696,2.698,2543
20151001|2015-08-21 14:00,21,2.698,2.701,2.696,2.698,765
20151001|2015-08-21 14:30,21,2.699,2.704,2.698,2.703,705
20151001|2015-08-21 15:00,21,2.703,2.705,2.702,2.704,199
20151001|2015-08-21 15:30,21,2.703,2.713,2.702,2.713,202
20151001|2015-08-21 16:00,21,2.712,2.713,2.71,2.712,76
20151001|2015-08-23 17:00,24,2.671,2.679,2.668,2.669,883
20151001|2015-08-23 17:30,24,2.669,2.671,2.668,2.67,135
20151001|2015-08-23 18:00,24,2.67,2.672,2.667,2.671,112
20151001|2015-08-23 18:30,24,2.672,2.679,2.669,2.673,77
20151001|2015-08-23 19:00,24,2.673,2.675,2.665,2.669,373
20151001|2015-08-23 19:30,24,2.668,2.671,2.666,2.668,173
20151001|2015-08-23 20:00,24,2.669,2.669,2.663,2.665,356
20151001|2015-08-23 20:30,24,2.665,2.666,2.663,2.664,116
20151001|2015-08-23 21:00,24,2.663,2.663,2.657,2.661,111
20151001|2015-08-23 21:30,24,2.662,2.664,2.659,2.659,51
20151001|2015-08-23 22:00,24,2.662,2.663,2.659,2.662,73
20151001|2015-08-23 22:30,24,2.659,2.662,2.656,2.66,158
20151001|2015-08-23 23:00,24,2.66,2.662,2.658,2.66,43
20151001|2015-08-23 23:30,24,2.661,2.662,2.658,2.658,146
20151001|2015-08-24 00:00,24,2.658,2.66,2.655,2.657,127
20151001|2015-08-24 00:30,24,2.656,2.659,2.653,2.659,484
20151001|2015-08-24 01:00,24,2.66,2.66,2.652,2.655,285
20151001|2015-08-24 01:30,24,2.656,2.657,2.654,2.654,121
20151001|2015-08-24 02:00,24,2.654,2.659,2.653,2.657,109
20151001|2015-08-24 02:30,24,2.657,2.658,2.652,2.653,302
20151001|2015-08-24 03:00,24,2.653,2.655,2.651,2.651,581
20151001|2015-08-24 03:30,24,2.651,2.654,2.651,2.654,138
20151001|2015-08-24 04:00,24,2.654,2.667,2.653,2.656,472
20151001|2015-08-24 04:30,24,2.655,2.661,2.653,2.659,198
20151001|2015-08-24 05:00,24,2.661,2.664,2.658,2.661,210
20151001|2015-08-24 05:30,24,2.661,2.661,2.653,2.655,248
20151001|2015-08-24 06:00,24,2.655,2.666,2.655,2.661,525
20151001|2015-08-24 06:30,24,2.66,2.66,2.65,2.654,779
20151001|2015-08-24 07:00,24,2.655,2.661,2.649,2.656,1478
20151001|2015-08-24 07:30,24,2.656,2.664,2.641,2.648,2696
20151001|2015-08-24 08:00,24,2.647,2.664,2.642,2.653,4400
20151001|2015-08-24 08:30,24,2.652,2.697,2.648,2.692,5437
20151001|2015-08-24 09:00,24,2.692,2.714,2.682,2.69,6451
20151001|2015-08-24 09:30,24,2.691,2.695,2.675,2.676,2708
20151001|2015-08-24 10:00,24,2.676,2.68,2.664,2.672,2710
20151001|2015-08-24 10:30,24,2.672,2.684,2.664,2.677,2122
20151001|2015-08-24 11:00,24,2.677,2.682,2.671,2.675,2127
20151001|2015-08-24 11:30,24,2.675,2.678,2.665,2.677,2009
20151001|2015-08-24 12:00,24,2.677,2.681,2.671,2.68,1466
20151001|2015-08-24 12:30,24,2.68,2.68,2.664,2.666,2229
20151001|2015-08-24 13:00,24,2.665,2.67,2.653,2.657,6530
20151001|2015-08-24 13:30,24,2.656,2.667,2.655,2.664,1802
20151001|2015-08-24 14:00,24,2.665,2.673,2.663,2.669,624
20151001|2015-08-24 14:30,24,2.67,2.675,2.668,2.674,585
20151001|2015-08-24 15:00,24,2.674,2.675,2.668,2.669,191
20151001|2015-08-24 15:30,24,2.67,2.67,2.664,2.667,332
20151001|2015-08-24 16:00,24,2.667,2.668,2.664,2.664,51
20151001|2015-08-24 17:00,25,2.677,2.677,2.664,2.665,93
20151001|2015-08-24 17:30,25,2.665,2.667,2.665,2.666,18
20151001|2015-08-24 18:00,25,2.665,2.666,2.662,2.662,39
20151001|2015-08-24 18:30,25,2.662,2.664,2.659,2.659,113
20151001|2015-08-24 19:00,25,2.659,2.66,2.657,2.658,87
20151001|2015-08-24 19:30,25,2.66,2.662,2.657,2.657,71
20151001|2015-08-24 20:00,25,2.66,2.662,2.66,2.661,37
20151001|2015-08-24 20:30,25,2.661,2.663,2.66,2.661,36
20151001|2015-08-24 21:00,25,2.661,2.664,2.657,2.663,96
20151001|2015-08-24 21:30,25,2.661,2.663,2.658,2.662,45
20151001|2015-08-24 22:00,25,2.662,2.664,2.66,2.663,63
20151001|2015-08-24 22:30,25,2.663,2.665,2.661,2.663,88
20151001|2015-08-24 23:00,25,2.661,2.664,2.661,2.662,29
20151001|2015-08-24 23:30,25,2.665,2.666,2.662,2.663,45
20151001|2015-08-25 00:00,25,2.664,2.666,2.658,2.665,165
20151001|2015-08-25 00:30,25,2.667,2.668,2.656,2.657,125
20151001|2015-08-25 01:00,25,2.657,2.662,2.656,2.657,72
20151001|2015-08-25 01:30,25,2.657,2.658,2.655,2.658,123
20151001|2015-08-25 02:00,25,2.659,2.667,2.657,2.663,192
20151001|2015-08-25 02:30,25,2.665,2.667,2.66,2.661,124
20151001|2015-08-25 03:00,25,2.662,2.671,2.659,2.669,331
20151001|2015-08-25 03:30,25,2.668,2.674,2.667,2.673,233
20151001|2015-08-25 04:00,25,2.672,2.674,2.671,2.672,295
20151001|2015-08-25 04:30,25,2.67,2.675,2.67,2.673,453
20151001|2015-08-25 05:00,25,2.673,2.683,2.667,2.682,795
20151001|2015-08-25 05:30,25,2.682,2.691,2.681,2.686,511
20151001|2015-08-25 06:00,25,2.686,2.694,2.68,2.683,1163
20151001|2015-08-25 06:30,25,2.683,2.706,2.683,2.702,1733
20151001|2015-08-25 07:00,25,2.702,2.704,2.692,2.7,985
20151001|2015-08-25 07:30,25,2.699,2.703,2.686,2.692,1989
20151001|2015-08-25 08:00,25,2.69,2.696,2.68,2.682,4407
20151001|2015-08-25 08:30,25,2.682,2.685,2.671,2.679,3159
20151001|2015-08-25 09:00,25,2.679,2.682,2.664,2.669,3212
20151001|2015-08-25 09:30,25,2.67,2.684,2.67,2.684,2576
20151001|2015-08-25 10:00,25,2.684,2.684,2.677,2.681,1846
20151001|2015-08-25 10:30,25,2.682,2.683,2.667,2.671,2156
20151001|2015-08-25 11:00,25,2.671,2.676,2.661,2.666,2234
20151001|2015-08-25 11:30,25,2.666,2.669,2.657,2.668,2134
20151001|2015-08-25 12:00,25,2.667,2.669,2.659,2.664,1436
20151001|2015-08-25 12:30,25,2.664,2.67,2.659,2.662,2133
20151001|2015-08-25 13:00,25,2.663,2.698,2.661,2.697,10562
20151001|2015-08-25 13:30,25,2.698,2.704,2.695,2.703,2237
20151001|2015-08-25 14:00,25,2.703,2.704,2.701,2.702,817
20151001|2015-08-25 14:30,25,2.703,2.703,2.697,2.701,1055
20151001|2015-08-25 15:00,25,2.701,2.704,2.698,2.698,471
20151001|2015-08-25 15:30,25,2.699,2.699,2.693,2.693,234
20151001|2015-08-25 16:00,25,2.694,2.699,2.693,2.697,89
20151001|2015-08-25 17:00,26,2.696,2.701,2.695,2.699,61
20151001|2015-08-25 17:30,26,2.699,2.7,2.697,2.697,25
20151001|2015-08-25 18:00,26,2.697,2.699,2.697,2.697,7
20151001|2015-08-25 18:30,26,2.698,2.699,2.697,2.699,10
20151001|2015-08-25 19:00,26,2.698,2.698,2.691,2.692,173
20151001|2015-08-25 19:30,26,2.69,2.691,2.686,2.688,56
20151001|2015-08-25 20:00,26,2.688,2.689,2.688,2.688,6
20151001|2015-08-25 20:30,26,2.687,2.687,2.684,2.686,45
20151001|2015-08-25 21:00,26,2.687,2.69,2.687,2.69,58
20151001|2015-08-25 21:30,26,2.689,2.689,2.684,2.688,47
20151001|2015-08-25 22:00,26,2.688,2.69,2.688,2.688,36
20151001|2015-08-25 22:30,26,2.688,2.691,2.688,2.691,57
20151001|2015-08-25 23:00,26,2.692,2.693,2.692,2.692,27
20151001|2015-08-25 23:30,26,2.69,2.693,2.689,2.691,39
20151001|2015-08-26 00:00,26,2.692,2.694,2.691,2.691,27
20151001|2015-08-26 00:30,26,2.691,2.691,2.686,2.689,88
20151001|2015-08-26 01:00,26,2.689,2.696,2.689,2.695,91
20151001|2015-08-26 01:30,26,2.695,2.696,2.694,2.695,53
20151001|2015-08-26 02:00,26,2.695,2.696,2.692,2.696,130
20151001|2015-08-26 02:30,26,2.696,2.697,2.695,2.695,30
20151001|2015-08-26 03:00,26,2.696,2.697,2.695,2.697,82
20151001|2015-08-26 03:30,26,2.697,2.697,2.695,2.695,38
20151001|2015-08-26 04:00,26,2.696,2.697,2.695,2.697,59
20151001|2015-08-26 04:30,26,2.697,2.702,2.697,2.702,150
20151001|2015-08-26 05:00,26,2.702,2.708,2.701,2.707,504
20151001|2015-08-26 05:30,26,2.707,2.713,2.705,2.707,514
20151001|2015-08-26 06:00,26,2.708,2.717,2.707,2.715,750
20151001|2015-08-26 06:30,26,2.715,2.716,2.708,2.708,528
20151001|2015-08-26 07:00,26,2.71,2.711,2.701,2.708,1330
20151001|2015-08-26 07:30,26,2.708,2.723,2.708,2.722,2915
20151001|2015-08-26 08:00,26,2.723,2.725,2.697,2.701,6095
20151001|2015-08-26 08:30,26,2.701,2.713,2.699,2.705,4142
20151001|2015-08-26 09:00,26,2.706,2.708,2.69,2.691,3308
20151001|2015-08-26 09:30,26,2.692,2.696,2.689,2.695,2805
20151001|2015-08-26 10:00,26,2.694,2.71,2.693,2.707,3314
20151001|2015-08-26 10:30,26,2.708,2.71,2.698,2.703,2178
20151001|2015-08-26 11:00,26,2.703,2.705,2.692,2.702,2602
20151001|2015-08-26 11:30,26,2.701,2.707,2.697,2.702,1636
20151001|2015-08-26 12:00,26,2.703,2.712,2.696,2.701,3250
20151001|2015-08-26 12:30,26,2.702,2.703,2.69,2.695,2743
20151001|2015-08-26 13:00,26,2.696,2.71,2.695,2.704,9418
20151001|2015-08-26 13:30,26,2.704,2.704,2.691,2.692,2238
20151001|2015-08-26 14:00,26,2.693,2.695,2.689,2.691,630
20151001|2015-08-26 14:30,26,2.691,2.694,2.69,2.693,614
20151001|2015-08-26 15:00,26,2.692,2.692,2.686,2.687,460
20151001|2015-08-26 15:30,26,2.687,2.689,2.685,2.688,291
20151001|2015-08-26 16:00,26,2.688,2.689,2.681,2.688,139
20151001|2015-08-26 17:00,27,2.69,2.697,2.689,2.691,100
20151001|2015-08-26 17:30,27,2.693,2.693,2.683,2.688,107
20151001|2015-08-26 18:00,27,2.689,2.694,2.689,2.693,55
20151001|2015-08-26 18:30,27,2.693,2.694,2.69,2.69,15
20151001|2015-08-26 19:00,27,2.694,2.694,2.693,2.693,5
20151001|2015-08-26 19:30,27,2.694,2.694,2.692,2.692,7
20151001|2015-08-26 20:00,27,2.693,2.694,2.693,2.694,4
20151001|2015-08-26 20:30,27,2.693,2.695,2.692,2.695,18
20151001|2015-08-26 21:00,27,2.694,2.695,2.692,2.695,43
20151001|2015-08-26 21:30,27,2.695,2.699,2.693,2.698,98
20151001|2015-08-26 22:00,27,2.698,2.699,2.687,2.687,113
20151001|2015-08-26 22:30,27,2.69,2.69,2.689,2.689,10
20151001|2015-08-26 23:00,27,2.69,2.691,2.69,2.691,16
20151001|2015-08-26 23:30,27,2.692,2.692,2.683,2.683,147
20151001|2015-08-27 00:00,27,2.683,2.683,2.675,2.676,508
20151001|2015-08-27 00:30,27,2.676,2.678,2.671,2.673,139
20151001|2015-08-27 01:00,27,2.673,2.674,2.663,2.67,288
20151001|2015-08-27 01:30,27,2.669,2.674,2.668,2.673,174
20151001|2015-08-27 02:00,27,2.674,2.677,2.673,2.676,240
20151001|2015-08-27 02:30,27,2.677,2.679,2.676,2.679,178
20151001|2015-08-27 03:00,27,2.679,2.679,2.677,2.678,110
20151001|2015-08-27 03:30,27,2.677,2.689,2.677,2.688,252
20151001|2015-08-27 04:00,27,2.687,2.697,2.687,2.694,354
20151001|2015-08-27 04:30,27,2.694,2.695,2.692,2.693,165
20151001|2015-08-27 05:00,27,2.693,2.708,2.693,2.706,990
20151001|2015-08-27 05:30,27,2.706,2.707,2.702,2.705,377
20151001|2015-08-27 06:00,27,2.705,2.706,2.7,2.704,338
20151001|2015-08-27 06:30,27,2.705,2.708,2.687,2.687,1276
20151001|2015-08-27 07:00,27,2.687,2.696,2.676,2.694,2363
20151001|2015-08-27 07:30,27,2.694,2.701,2.687,2.688,2232
20151001|2015-08-27 08:00,27,2.689,2.69,2.676,2.678,4403
20151001|2015-08-27 08:30,27,2.679,2.684,2.669,2.684,6040
20151001|2015-08-27 09:00,27,2.684,2.694,2.676,2.685,6173
20151001|2015-08-27 09:30,27,2.681,2.694,2.642,2.677,27137
20151001|2015-08-27 10:00,27,2.678,2.693,2.676,2.687,6816
20151001|2015-08-27 10:30,27,2.688,2.71,2.685,2.704,6947
20151001|2015-08-27 11:00,27,2.704,2.704,2.686,2.689,3768
20151001|2015-08-27 11:30,27,2.688,2.689,2.676,2.681,3075
20151001|2015-08-27 12:00,27,2.68,2.687,2.677,2.68,2951
20151001|2015-08-27 12:30,27,2.679,2.685,2.668,2.671,3748
20151001|2015-08-27 13:00,27,2.67,2.673,2.66,2.662,13268
20151001|2015-08-27 13:30,27,2.663,2.671,2.662,2.668,3595
20151001|2015-08-27 14:00,27,2.668,2.67,2.665,2.667,1173
20151001|2015-08-27 14:30,27,2.666,2.676,2.665,2.675,1587
20151001|2015-08-27 15:00,27,2.675,2.679,2.671,2.677,561
20151001|2015-08-27 15:30,27,2.677,2.677,2.672,2.674,148
20151001|2015-08-27 16:00,27,2.674,2.677,2.674,2.675,82
20151001|2015-08-27 17:00,28,2.677,2.677,2.674,2.674,30
20151001|2015-08-27 17:30,28,2.674,2.677,2.674,2.676,42
20151001|2015-08-27 18:00,28,2.675,2.676,2.669,2.67,46
20151001|2015-08-27 18:30,28,2.669,2.67,2.668,2.669,50
20151001|2015-08-27 19:00,28,2.669,2.672,2.668,2.672,23
20151001|2015-08-27 19:30,28,2.673,2.674,2.664,2.666,145
20151001|2015-08-27 20:00,28,2.665,2.669,2.665,2.668,23
20151001|2015-08-27 20:30,28,2.666,2.674,2.666,2.673,90
20151001|2015-08-27 21:00,28,2.672,2.676,2.672,2.676,30
20151001|2015-08-27 21:30,28,2.676,2.676,2.671,2.672,21
20151001|2015-08-27 22:00,28,2.675,2.677,2.675,2.676,87
20151001|2015-08-27 22:30,28,2.675,2.675,2.673,2.673,13
20151001|2015-08-27 23:30,28,2.674,2.676,2.674,2.676,24
20151001|2015-08-28 00:00,28,2.676,2.676,2.673,2.676,69
20151001|2015-08-28 00:30,28,2.676,2.676,2.671,2.673,33
20151001|2015-08-28 01:00,28,2.673,2.688,2.673,2.688,232
20151001|2015-08-28 01:30,28,2.686,2.688,2.686,2.687,155
20151001|2015-08-28 02:00,28,2.687,2.69,2.687,2.689,210
20151001|2015-08-28 02:30,28,2.688,2.69,2.686,2.688,128
20151001|2015-08-28 03:00,28,2.687,2.688,2.68,2.681,134
20151001|2015-08-28 03:30,28,2.681,2.686,2.68,2.685,138
20151001|2015-08-28 04:00,28,2.683,2.687,2.68,2.685,95
20151001|2015-08-28 04:30,28,2.686,2.688,2.683,2.684,79
20151001|2015-08-28 05:00,28,2.686,2.691,2.686,2.69,150
20151001|2015-08-28 05:30,28,2.69,2.697,2.69,2.692,571
20151001|2015-08-28 06:00,28,2.692,2.697,2.692,2.694,324
20151001|2015-08-28 06:30,28,2.694,2.698,2.693,2.697,628
20151001|2015-08-28 07:00,28,2.696,2.699,2.681,2.692,1432
20151001|2015-08-28 07:30,28,2.691,2.704,2.685,2.686,3290
20151001|2015-08-28 08:00,28,2.687,2.724,2.686,2.719,11083
20151001|2015-08-28 08:30,28,2.718,2.721,2.697,2.698,7581
20151001|2015-08-28 09:00,28,2.698,2.711,2.695,2.71,4610
20151001|2015-08-28 09:30,28,2.709,2.712,2.698,2.709,3551
20151001|2015-08-28 10:00,28,2.709,2.717,2.708,2.712,4024
20151001|2015-08-28 10:30,28,2.713,2.713,2.703,2.705,2420
20151001|2015-08-28 11:00,28,2.706,2.714,2.705,2.709,1766
20151001|2015-08-28 11:30,28,2.71,2.721,2.709,2.718,2795
20151001|2015-08-28 12:00,28,2.718,2.723,2.711,2.715,2334
20151001|2015-08-28 12:30,28,2.715,2.718,2.707,2.714,2488
20151001|2015-08-28 13:00,28,2.714,2.718,2.709,2.716,5543
20151001|2015-08-28 13:30,28,2.715,2.719,2.713,2.719,1850
20151001|2015-08-28 14:00,28,2.719,2.722,2.718,2.719,1134
20151001|2015-08-28 14:30,28,2.719,2.722,2.718,2.719,894
20151001|2015-08-28 15:00,28,2.719,2.723,2.718,2.722,349
20151001|2015-08-28 15:30,28,2.72,2.723,2.718,2.722,356
20151001|2015-08-28 16:00,28,2.719,2.725,2.718,2.724,361
20151001|2015-08-30 17:00,31,2.681,2.683,2.665,2.674,998
20151001|2015-08-30 17:30,31,2.674,2.682,2.674,2.679,153
20151001|2015-08-30 18:00,31,2.676,2.681,2.675,2.677,56
20151001|2015-08-30 18:30,31,2.678,2.678,2.67,2.673,140
20151001|2015-08-30 19:00,31,2.675,2.678,2.672,2.674,61
20151001|2015-08-30 19:30,31,2.674,2.676,2.673,2.676,132
20151001|2015-08-30 20:00,31,2.675,2.675,2.674,2.674,22
20151001|2015-08-30 20:30,31,2.674,2.676,2.674,2.676,81
20151001|2015-08-30 21:00,31,2.676,2.676,2.675,2.675,26
20151001|2015-08-30 21:30,31,2.676,2.677,2.673,2.673,210
20151001|2015-08-30 22:00,31,2.672,2.672,2.668,2.669,110
20151001|2015-08-30 22:30,31,2.669,2.669,2.667,2.669,43
20151001|2015-08-30 23:00,31,2.669,2.67,2.667,2.669,51
20151001|2015-08-30 23:30,31,2.67,2.672,2.669,2.669,43
20151001|2015-08-31 00:00,31,2.669,2.669,2.668,2.668,32
20151001|2015-08-31 00:30,31,2.668,2.668,2.662,2.663,195
20151001|2015-08-31 01:00,31,2.663,2.665,2.662,2.664,176
20151001|2015-08-31 01:30,31,2.664,2.665,2.664,2.665,179
20151001|2015-08-31 02:00,31,2.664,2.666,2.663,2.665,232
20151001|2015-08-31 02:30,31,2.664,2.665,2.663,2.664,132
20151001|2015-08-31 03:00,31,2.664,2.665,2.662,2.663,160
20151001|2015-08-31 03:30,31,2.664,2.664,2.662,2.664,100
20151001|2015-08-31 04:00,31,2.664,2.664,2.655,2.658,302
20151001|2015-08-31 04:30,31,2.657,2.657,2.655,2.656,221
20151001|2015-08-31 05:00,31,2.657,2.658,2.655,2.656,238
20151001|2015-08-31 05:30,31,2.656,2.657,2.655,2.657,278
20151001|2015-08-31 06:00,31,2.657,2.657,2.646,2.654,1134
20151001|2015-08-31 06:30,31,2.653,2.655,2.648,2.653,1249
20151001|2015-08-31 07:00,31,2.652,2.658,2.643,2.656,3063
20151001|2015-08-31 07:30,31,2.656,2.663,2.651,2.657,3638
20151001|2015-08-31 08:00,31,2.658,2.67,2.657,2.668,4518
20151001|2015-08-31 08:30,31,2.669,2.67,2.651,2.658,4475
20151001|2015-08-31 09:00,31,2.658,2.663,2.656,2.66,2635
20151001|2015-08-31 09:30,31,2.659,2.662,2.654,2.655,2311
20151001|2015-08-31 10:00,31,2.656,2.656,2.646,2.649,3965
20151001|2015-08-31 10:30,31,2.649,2.67,2.648,2.67,4380
20151001|2015-08-31 11:00,31,2.669,2.687,2.669,2.679,8235
20151001|2015-08-31 11:30,31,2.679,2.687,2.674,2.679,3858
20151001|2015-08-31 12:00,31,2.678,2.682,2.675,2.675,1302
20151001|2015-08-31 12:30,31,2.675,2.68,2.669,2.678,2329
20151001|2015-08-31 13:00,31,2.677,2.692,2.665,2.688,10901
20151001|2015-08-31 13:30,31,2.688,2.688,2.679,2.686,2168
20151001|2015-08-31 14:00,31,2.686,2.69,2.684,2.685,647
20151001|2015-08-31 14:30,31,2.684,2.689,2.684,2.688,623
20151001|2015-08-31 15:00,31,2.688,2.69,2.684,2.689,493
20151001|2015-08-31 15:30,31,2.689,2.689,2.685,2.687,103
20151001|2015-08-31 16:00,31,2.685,2.688,2.683,2.687,112
20151001|2015-08-31 17:00,1,2.686,2.69,2.68,2.686,110
20151001|2015-08-31 17:30,1,2.686,2.69,2.685,2.689,94
20151001|2015-08-31 18:00,1,2.688,2.69,2.688,2.69,30
20151001|2015-08-31 18:30,1,2.69,2.69,2.687,2.687,36
20151001|2015-08-31 19:00,1,2.687,2.689,2.685,2.686,68
20151001|2015-08-31 19:30,1,2.686,2.687,2.682,2.685,49
20151001|2015-08-31 20:00,1,2.683,2.686,2.682,2.684,18
20151001|2015-08-31 20:30,1,2.686,2.687,2.685,2.687,49
20151001|2015-08-31 21:00,1,2.688,2.69,2.687,2.687,45
20151001|2015-08-31 21:30,1,2.687,2.69,2.687,2.687,51
20151001|2015-08-31 22:00,1,2.689,2.694,2.689,2.692,72
20151001|2015-08-31 22:30,1,2.694,2.694,2.693,2.693,28
20151001|2015-08-31 23:00,1,2.693,2.693,2.69,2.69,21
20151001|2015-08-31 23:30,1,2.691,2.691,2.68,2.684,129
20151001|2015-09-01 00:00,1,2.685,2.686,2.68,2.683,167
20151001|2015-09-01 00:30,1,2.683,2.687,2.682,2.687,79
20151001|2015-09-01 01:00,1,2.687,2.688,2.684,2.686,111
20151001|2015-09-01 01:30,1,2.686,2.686,2.679,2.685,172
20151001|2015-09-01 02:00,1,2.685,2.687,2.681,2.685,185
20151001|2015-09-01 02:30,1,2.684,2.688,2.682,2.685,73
20151001|2015-09-01 03:00,1,2.685,2.685,2.68,2.68,124
20151001|2015-09-01 03:30,1,2.68,2.682,2.678,2.679,173
20151001|2015-09-01 04:00,1,2.679,2.693,2.678,2.692,424
20151001|2015-09-01 04:30,1,2.692,2.703,2.692,2.7,530
20151001|2015-09-01 05:00,1,2.701,2.709,2.7,2.707,325
20151001|2015-09-01 05:30,1,2.707,2.708,2.7,2.702,707
20151001|2015-09-01 06:00,1,2.703,2.707,2.696,2.7,596
20151001|2015-09-01 06:30,1,2.7,2.704,2.696,2.698,541
20151001|2015-09-01 07:00,1,2.697,2.71,2.694,2.71,1447
20151001|2015-09-01 07:30,1,2.71,2.715,2.705,2.708,3368
20151001|2015-09-01 08:00,1,2.708,2.719,2.705,2.716,5545
20151001|2015-09-01 08:30,1,2.717,2.721,2.7,2.7,6408
20151001|2015-09-01 09:00,1,2.7,2.705,2.675,2.681,10526
20151001|2015-09-01 09:30,1,2.68,2.698,2.678,2.688,4002
20151001|2015-09-01 10:00,1,2.689,2.694,2.676,2.678,3591
20151001|2015-09-01 10:30,1,2.678,2.689,2.67,2.688,4819
20151001|2015-09-01 11:00,1,2.687,2.694,2.676,2.679,4132
20151001|2015-09-01 11:30,1,2.678,2.688,2.678,2.683,2605
20151001|2015-09-01 12:00,1,2.684,2.693,2.68,2.69,1996
20151001|2015-09-01 12:30,1,2.69,2.702,2.69,2.696,3824
20151001|2015-09-01 13:00,1,2.696,2.711,2.694,2.699,8246
20151001|2015-09-01 13:30,1,2.699,2.699,2.69,2.692,1746
20151001|2015-09-01 14:00,1,2.693,2.694,2.688,2.69,946
20151001|2015-09-01 14:30,1,2.69,2.69,2.686,2.688,543
20151001|2015-09-01 15:00,1,2.688,2.694,2.685,2.688,881
20151001|2015-09-01 15:30,1,2.688,2.688,2.684,2.686,367
20151001|2015-09-01 16:00,1,2.686,2.69,2.684,2.69,140
20151001|2015-09-01 17:00,2,2.689,2.699,2.685,2.688,85
20151001|2015-09-01 17:30,2,2.688,2.688,2.686,2.687,49
20151001|2015-09-01 18:00,2,2.686,2.686,2.681,2.682,42
20151001|2015-09-01 18:30,2,2.681,2.682,2.681,2.682,50
20151001|2015-09-01 19:00,2,2.681,2.681,2.669,2.672,276
20151001|2015-09-01 19:30,2,2.673,2.674,2.672,2.672,84
20151001|2015-09-01 20:00,2,2.673,2.678,2.673,2.677,235
20151001|2015-09-01 20:30,2,2.676,2.677,2.673,2.674,26
20151001|2015-09-01 21:00,2,2.673,2.673,2.67,2.672,76
20151001|2015-09-01 21:30,2,2.672,2.672,2.671,2.672,14
20151001|2015-09-01 22:00,2,2.671,2.672,2.668,2.67,60
20151001|2015-09-01 22:30,2,2.67,2.671,2.666,2.668,66
20151001|2015-09-01 23:00,2,2.667,2.67,2.666,2.669,52
20151001|2015-09-01 23:30,2,2.67,2.673,2.669,2.671,114
20151001|2015-09-02 00:00,2,2.671,2.673,2.668,2.671,94
20151001|2015-09-02 00:30,2,2.671,2.672,2.669,2.669,21
20151001|2015-09-02 01:00,2,2.67,2.67,2.662,2.664,254
20151001|2015-09-02 01:30,2,2.664,2.669,2.663,2.667,155
20151001|2015-09-02 02:00,2,2.667,2.67,2.667,2.668,119
20151001|2015-09-02 02:30,2,2.67,2.672,2.669,2.67,95
20151001|2015-09-02 03:00,2,2.67,2.67,2.666,2.67,282
20151001|2015-09-02 03:30,2,2.67,2.673,2.664,2.672,212
20151001|2015-09-02 04:00,2,2.672,2.673,2.662,2.668,239
20151001|2015-09-02 04:30,2,2.668,2.673,2.668,2.672,150
20151001|2015-09-02 05:00,2,2.672,2.672,2.669,2.671,88
20151001|2015-09-02 05:30,2,2.671,2.672,2.66,2.663,577
20151001|2015-09-02 06:00,2,2.663,2.666,2.66,2.662,820
20151001|2015-09-02 06:30,2,2.663,2.671,2.662,2.665,598
20151001|2015-09-02 07:00,2,2.665,2.671,2.66,2.667,1245
20151001|2015-09-02 07:30,2,2.667,2.681,2.666,2.666,2538
20151001|2015-09-02 08:00,2,2.666,2.668,2.658,2.663,6419
20151001|2015-09-02 08:30,2,2.664,2.672,2.662,2.667,3554
20151001|2015-09-02 09:00,2,2.666,2.667,2.649,2.653,5433
20151001|2015-09-02 09:30,2,2.652,2.659,2.65,2.652,3856
20151001|2015-09-02 10:00,2,2.653,2.662,2.651,2.658,3466
20151001|2015-09-02 10:30,2,2.658,2.663,2.654,2.662,1992
20151001|2015-09-02 11:00,2,2.662,2.662,2.652,2.655,2340
20151001|2015-09-02 11:30,2,2.655,2.665,2.655,2.664,1828
20151001|2015-09-02 12:00,2,2.664,2.664,2.656,2.66,1588
20151001|2015-09-02 12:30,2,2.66,2.661,2.656,2.657,1948
20151001|2015-09-02 13:00,2,2.656,2.657,2.645,2.647,9743
20151001|2015-09-02 13:30,2,2.647,2.65,2.646,2.648,2443
20151001|2015-09-02 14:00,2,2.647,2.648,2.636,2.641,3530
20151001|2015-09-02 14:30,2,2.64,2.643,2.637,2.637,1824
20151001|2015-09-02 15:00,2,2.637,2.637,2.632,2.633,705
20151001|2015-09-02 15:30,2,2.633,2.64,2.633,2.636,452
20151001|2015-09-02 16:00,2,2.637,2.639,2.636,2.637,112
20151001|2015-09-02 17:00,3,2.638,2.643,2.637,2.64,81
20151001|2015-09-02 17:30,3,2.64,2.642,2.636,2.641,205
20151001|2015-09-02 18:00,3,2.641,2.642,2.637,2.639,58
20151001|2015-09-02 18:30,3,2.639,2.64,2.635,2.636,135
20151001|2015-09-02 19:00,3,2.635,2.638,2.635,2.635,73
20151001|2015-09-02 19:30,3,2.635,2.64,2.633,2.637,114
20151001|2015-09-02 20:00,3,2.638,2.645,2.637,2.645,391
20151001|2015-09-02 20:30,3,2.643,2.649,2.641,2.648,505
20151001|2015-09-02 21:00,3,2.649,2.651,2.647,2.647,67
20151001|2015-09-02 21:30,3,2.647,2.647,2.641,2.643,94
20151001|2015-09-02 22:00,3,2.643,2.647,2.639,2.642,71
20151001|2015-09-02 22:30,3,2.64,2.648,2.64,2.648,24
20151001|2015-09-02 23:00,3,2.644,2.649,2.644,2.644,62
20151001|2015-09-02 23:30,3,2.645,2.646,2.639,2.644,341
20151001|2015-09-03 00:00,3,2.643,2.647,2.643,2.646,44
20151001|2015-09-03 00:30,3,2.647,2.647,2.643,2.643,18
20151001|2015-09-03 01:00,3,2.644,2.649,2.644,2.646,124
20151001|2015-09-03 01:30,3,2.647,2.647,2.643,2.645,141
20151001|2015-09-03 02:00,3,2.646,2.648,2.645,2.647,53
20151001|2015-09-03 02:30,3,2.646,2.648,2.644,2.647,86
20151001|2015-09-03 03:00,3,2.648,2.649,2.646,2.646,67
20151001|2015-09-03 03:30,3,2.646,2.649,2.644,2.644,91
20151001|2015-09-03 04:00,3,2.644,2.65,2.641,2.645,159
20151001|2015-09-03 04:30,3,2.646,2.655,2.646,2.653,350
20151001|2015-09-03 05:00,3,2.654,2.656,2.65,2.653,305
20151001|2015-09-03 05:30,3,2.653,2.653,2.651,2.651,106
20151001|2015-09-03 06:00,3,2.652,2.657,2.65,2.655,528
20151001|2015-09-03 06:30,3,2.655,2.659,2.654,2.655,383
20151001|2015-09-03 07:00,3,2.656,2.659,2.641,2.641,1057
20151001|2015-09-03 07:30,3,2.642,2.646,2.636,2.646,1418
20151001|2015-09-03 08:00,3,2.647,2.649,2.633,2.64,5251
20151001|2015-09-03 08:30,3,2.64,2.653,2.636,2.652,4822
20151001|2015-09-03 09:00,3,2.652,2.677,2.651,2.674,11084
20151001|2015-09-03 09:30,3,2.674,2.7,2.64,2.655,17751
20151001|2015-09-03 10:00,3,2.654,2.689,2.652,2.687,6979
20151001|2015-09-03 10:30,3,2.688,2.724,2.68,2.702,20969
20151001|2015-09-03 11:00,3,2.703,2.718,2.701,2.712,6404
20151001|2015-09-03 11:30,3,2.711,2.732,2.709,2.73,11669
20151001|2015-09-03 12:00,3,2.73,2.735,2.721,2.726,7238
20151001|2015-09-03 12:30,3,2.726,2.728,2.712,2.714,6348
20151001|2015-09-03 13:00,3,2.714,2.735,2.708,2.723,10651
20151001|2015-09-03 13:30,3,2.723,2.728,2.722,2.724,2461
20151001|2015-09-03 14:00,3,2.724,2.725,2.721,2.724,1139
20151001|2015-09-03 14:30,3,2.724,2.725,2.714,2.714,1178
20151001|2015-09-03 15:00,3,2.715,2.717,2.713,2.714,384
20151001|2015-09-03 15:30,3,2.715,2.716,2.71,2.71,272
20151001|2015-09-03 16:00,3,2.711,2.712,2.708,2.708,128
20151001|2015-09-03 17:00,4,2.71,2.713,2.705,2.711,161
20151001|2015-09-03 17:30,4,2.712,2.716,2.703,2.707,193
20151001|2015-09-03 18:00,4,2.706,2.708,2.705,2.705,36
20151001|2015-09-03 18:30,4,2.706,2.708,2.706,2.708,10
20151001|2015-09-03 19:00,4,2.709,2.712,2.707,2.708,52
20151001|2015-09-03 19:30,4,2.71,2.717,2.71,2.714,65
20151001|2015-09-03 20:00,4,2.712,2.713,2.711,2.712,14
20151001|2015-09-03 20:30,4,2.713,2.713,2.711,2.712,9
20151001|2015-09-03 21:00,4,2.711,2.712,2.711,2.711,4
20151001|2015-09-03 21:30,4,2.712,2.712,2.711,2.711,8
20151001|2015-09-03 22:00,4,2.71,2.711,2.71,2.71,17
20151001|2015-09-03 22:30,4,2.71,2.71,2.708,2.708,22
20151001|2015-09-03 23:00,4,2.71,2.71,2.705,2.708,66
20151001|2015-09-03 23:30,4,2.708,2.712,2.706,2.711,75
20151001|2015-09-04 00:00,4,2.71,2.71,2.705,2.705,44
20151001|2015-09-04 00:30,4,2.705,2.706,2.701,2.702,126
20151001|2015-09-04 01:00,4,2.702,2.702,2.7,2.701,126
20151001|2015-09-04 01:30,4,2.7,2.706,2.7,2.706,66
20151001|2015-09-04 02:00,4,2.704,2.704,2.7,2.701,159
20151001|2015-09-04 02:30,4,2.701,2.703,2.7,2.702,80
20151001|2015-09-04 03:00,4,2.701,2.704,2.7,2.703,160
20151001|2015-09-04 03:30,4,2.704,2.705,2.7,2.705,74
20151001|2015-09-04 04:00,4,2.704,2.709,2.703,2.707,129
20151001|2015-09-04 04:30,4,2.709,2.709,2.704,2.704,75
20151001|2015-09-04 05:00,4,2.704,2.705,2.692,2.693,575
20151001|2015-09-04 05:30,4,2.694,2.699,2.692,2.698,402
20151001|2015-09-04 06:00,4,2.698,2.708,2.687,2.689,959
20151001|2015-09-04 06:30,4,2.688,2.695,2.687,2.687,1098
20151001|2015-09-04 07:00,4,2.688,2.692,2.676,2.679,3107
20151001|2015-09-04 07:30,4,2.679,2.686,2.674,2.685,3136
20151001|2015-09-04 08:00,4,2.685,2.693,2.675,2.688,5716
20151001|2015-09-04 08:30,4,2.689,2.691,2.681,2.689,3242
20151001|2015-09-04 09:00,4,2.689,2.698,2.686,2.689,3018
20151001|2015-09-04 09:30,4,2.688,2.691,2.681,2.683,2681
20151001|2015-09-04 10:00,4,2.683,2.688,2.68,2.682,2148
20151001|2015-09-04 10:30,4,2.681,2.682,2.674,2.676,3648
20151001|2015-09-04 11:00,4,2.676,2.68,2.667,2.67,4823
20151001|2015-09-04 11:30,4,2.67,2.672,2.648,2.659,12374
20151001|2015-09-04 12:00,4,2.659,2.669,2.654,2.659,5129
20151001|2015-09-04 12:30,4,2.66,2.665,2.655,2.657,2652
20151001|2015-09-04 13:00,4,2.658,2.664,2.653,2.654,8136
20151001|2015-09-04 13:30,4,2.654,2.657,2.651,2.655,3608
20151001|2015-09-04 14:00,4,2.655,2.655,2.65,2.652,982
20151001|2015-09-04 14:30,4,2.651,2.656,2.651,2.655,638
20151001|2015-09-04 15:00,4,2.654,2.658,2.653,2.655,355
20151001|2015-09-04 15:30,4,2.656,2.659,2.653,2.657,428
20151001|2015-09-04 16:00,4,2.656,2.659,2.652,2.652,72
20151001|2015-09-06 17:00,8,2.651,2.651,2.641,2.648,175
20151001|2015-09-06 17:30,8,2.647,2.657,2.647,2.655,159
20151001|2015-09-06 18:00,8,2.655,2.658,2.655,2.656,43
20151001|2015-09-06 18:30,8,2.655,2.657,2.655,2.656,17
20151001|2015-09-06 19:00,8,2.656,2.661,2.656,2.656,34
20151001|2015-09-06 19:30,8,2.657,2.659,2.655,2.659,31
20151001|2015-09-06 20:00,8,2.658,2.664,2.658,2.664,20
20151001|2015-09-06 20:30,8,2.665,2.669,2.663,2.663,63
20151001|2015-09-06 21:00,8,2.667,2.668,2.664,2.666,16
20151001|2015-09-06 21:30,8,2.666,2.668,2.665,2.668,25
20151001|2015-09-06 22:30,8,2.668,2.668,2.668,2.668,3
20151001|2015-09-06 23:00,8,2.667,2.667,2.665,2.665,3
20151001|2015-09-06 23:30,8,2.667,2.667,2.667,2.667,2
20151001|2015-09-07 00:30,8,2.668,2.671,2.667,2.67,27
20151001|2015-09-07 01:00,8,2.669,2.669,2.666,2.667,27
20151001|2015-09-07 01:30,8,2.667,2.668,2.664,2.666,39
20151001|2015-09-07 02:00,8,2.665,2.669,2.665,2.666,61
20151001|2015-09-07 02:30,8,2.665,2.669,2.665,2.667,36
20151001|2015-09-07 03:00,8,2.668,2.67,2.668,2.669,22
20151001|2015-09-07 03:30,8,2.67,2.674,2.668,2.67,205
20151001|2015-09-07 04:00,8,2.671,2.671,2.668,2.671,59
20151001|2015-09-07 04:30,8,2.671,2.672,2.67,2.672,18
20151001|2015-09-07 05:00,8,2.673,2.689,2.669,2.678,538
20151001|2015-09-07 05:30,8,2.679,2.685,2.674,2.685,149
20151001|2015-09-07 06:00,8,2.684,2.687,2.675,2.681,237
20151001|2015-09-07 06:30,8,2.682,2.689,2.679,2.687,246
20151001|2015-09-07 07:00,8,2.689,2.698,2.678,2.686,670
20151001|2015-09-07 07:30,8,2.687,2.689,2.686,2.688,337
20151001|2015-09-07 08:00,8,2.687,2.702,2.687,2.69,963
20151001|2015-09-07 08:30,8,2.689,2.701,2.668,2.67,1084
20151001|2015-09-07 09:00,8,2.669,2.67,2.657,2.66,770
20151001|2015-09-07 09:30,8,2.66,2.662,2.653,2.656,412
20151001|2015-09-07 10:00,8,2.656,2.659,2.655,2.658,466
20151001|2015-09-07 10:30,8,2.658,2.658,2.651,2.656,278
20151001|2015-09-07 11:00,8,2.654,2.658,2.651,2.657,284
20151001|2015-09-07 11:30,8,2.657,2.66,2.65,2.652,309
20151001|2015-09-07 17:00,8,2.655,2.658,2.651,2.654,148
20151001|2015-09-07 17:30,8,2.655,2.661,2.655,2.661,55
20151001|2015-09-07 18:00,8,2.661,2.661,2.661,2.661,3
20151001|2015-09-07 18:30,8,2.661,2.661,2.659,2.659,11
20151001|2015-09-07 19:00,8,2.66,2.669,2.66,2.665,132
20151001|2015-09-07 19:30,8,2.664,2.667,2.662,2.666,79
20151001|2015-09-07 20:00,8,2.665,2.666,2.664,2.665,8
20151001|2015-09-07 20:30,8,2.664,2.667,2.664,2.667,5
20151001|2015-09-07 21:00,8,2.664,2.665,2.663,2.663,10
20151001|2015-09-07 21:30,8,2.664,2.665,2.664,2.664,3
20151001|2015-09-07 22:00,8,2.663,2.665,2.662,2.665,28
20151001|2015-09-07 22:30,8,2.665,2.666,2.663,2.665,22
20151001|2015-09-07 23:00,8,2.666,2.668,2.666,2.668,16
20151001|2015-09-07 23:30,8,2.666,2.669,2.666,2.667,28
20151001|2015-09-08 00:00,8,2.667,2.668,2.666,2.667,14
20151001|2015-09-08 00:30,8,2.667,2.67,2.665,2.667,126
20151001|2015-09-08 01:00,8,2.667,2.668,2.665,2.667,31
20151001|2015-09-08 01:30,8,2.668,2.669,2.665,2.669,33
20151001|2015-09-08 02:00,8,2.669,2.678,2.668,2.674,223
20151001|2015-09-08 02:30,8,2.676,2.678,2.675,2.675,97
20151001|2015-09-08 03:00,8,2.675,2.676,2.672,2.672,79
20151001|2015-09-08 03:30,8,2.672,2.677,2.67,2.676,60
20151001|2015-09-08 04:00,8,2.676,2.695,2.676,2.693,699
20151001|2015-09-08 04:30,8,2.694,2.695,2.692,2.694,161
20151001|2015-09-08 05:00,8,2.694,2.698,2.689,2.69,711
20151001|2015-09-08 05:30,8,2.691,2.693,2.679,2.686,805
20151001|2015-09-08 06:00,8,2.685,2.692,2.682,2.684,531
20151001|2015-09-08 06:30,8,2.683,2.692,2.683,2.688,683
20151001|2015-09-08 07:00,8,2.688,2.696,2.679,2.685,3061
20151001|2015-09-08 07:30,8,2.684,2.699,2.684,2.698,3119
20151001|2015-09-08 08:00,8,2.698,2.7,2.677,2.687,6544
20151001|2015-09-08 08:30,8,2.688,2.719,2.682,2.713,10736
20151001|2015-09-08 09:00,8,2.714,2.717,2.705,2.706,4684
20151001|2015-09-08 09:30,8,2.706,2.715,2.703,2.704,4706
20151001|2015-09-08 10:00,8,2.703,2.714,2.702,2.708,4058
20151001|2015-09-08 10:30,8,2.709,2.71,2.699,2.705,4586
20151001|2015-09-08 11:00,8,2.705,2.71,2.704,2.709,2409
20151001|2015-09-08 11:30,8,2.709,2.719,2.709,2.717,4486
20151001|2015-09-08 12:00,8,2.717,2.719,2.713,2.717,3193
20151001|2015-09-08 12:30,8,2.718,2.722,2.714,2.721,4660
20151001|2015-09-08 13:00,8,2.721,2.722,2.706,2.708,9376
20151001|2015-09-08 13:30,8,2.707,2.709,2.696,2.699,3937
20151001|2015-09-08 14:00,8,2.699,2.705,2.697,2.704,684
20151001|2015-09-08 14:30,8,2.704,2.708,2.702,2.704,1401
20151001|2015-09-08 15:00,8,2.705,2.708,2.702,2.702,269
20151001|2015-09-08 15:30,8,2.701,2.701,2.696,2.696,291
20151001|2015-09-08 16:00,8,2.696,2.696,2.691,2.693,207
20151001|2015-09-08 17:00,9,2.693,2.695,2.692,2.693,58
20151001|2015-09-08 17:30,9,2.693,2.694,2.693,2.693,12
20151001|2015-09-08 18:00,9,2.693,2.694,2.693,2.693,12
20151001|2015-09-08 18:30,9,2.694,2.694,2.693,2.694,14
20151001|2015-09-08 19:00,9,2.693,2.693,2.692,2.692,21
20151001|2015-09-08 19:30,9,2.693,2.693,2.691,2.691,19
20151001|2015-09-08 20:00,9,2.691,2.698,2.691,2.694,163
20151001|2015-09-08 20:30,9,2.694,2.694,2.691,2.691,36
20151001|2015-09-08 21:00,9,2.693,2.697,2.691,2.695,61
20151001|2015-09-08 21:30,9,2.695,2.696,2.692,2.694,41
20151001|2015-09-08 22:00,9,2.693,2.693,2.692,2.693,11
20151001|2015-09-08 22:30,9,2.693,2.693,2.691,2.692,19
20151001|2015-09-08 23:00,9,2.692,2.694,2.691,2.694,79
20151001|2015-09-08 23:30,9,2.694,2.697,2.693,2.695,141
20151001|2015-09-09 00:00,9,2.695,2.696,2.694,2.695,56
20151001|2015-09-09 00:30,9,2.693,2.698,2.692,2.695,104
20151001|2015-09-09 01:00,9,2.695,2.695,2.693,2.693,41
20151001|2015-09-09 01:30,9,2.693,2.695,2.693,2.694,37
20151001|2015-09-09 02:00,9,2.694,2.694,2.692,2.692,60
20151001|2015-09-09 02:30,9,2.693,2.693,2.685,2.688,418
20151001|2015-09-09 03:00,9,2.688,2.689,2.685,2.685,88
20151001|2015-09-09 03:30,9,2.686,2.692,2.685,2.691,302
20151001|2015-09-09 04:00,9,2.69,2.694,2.689,2.69,112
20151001|2015-09-09 04:30,9,2.69,2.697,2.69,2.697,153
20151001|2015-09-09 05:00,9,2.697,2.698,2.691,2.695,498
20151001|2015-09-09 05:30,9,2.695,2.707,2.695,2.703,775
20151001|2015-09-09 06:00,9,2.703,2.704,2.683,2.685,1312
20151001|2015-09-09 06:30,9,2.685,2.691,2.682,2.684,877
20151001|2015-09-09 07:00,9,2.685,2.689,2.676,2.686,2804
20151001|2015-09-09 07:30,9,2.686,2.692,2.681,2.681,2406
20151001|2015-09-09 08:00,9,2.681,2.684,2.665,2.667,7711
20151001|2015-09-09 08:30,9,2.668,2.67,2.66,2.664,7072
20151001|2015-09-09 09:00,9,2.664,2.671,2.66,2.669,4379
20151001|2015-09-09 09:30,9,2.668,2.675,2.663,2.666,3374
20151001|2015-09-09 10:00,9,2.666,2.667,2.652,2.654,7567
20151001|2015-09-09 10:30,9,2.655,2.656,2.649,2.652,5474
20151001|2015-09-09 11:00,9,2.652,2.658,2.65,2.653,2895
20151001|2015-09-09 11:30,9,2.653,2.661,2.652,2.653,3640
20151001|2015-09-09 12:00,9,2.652,2.655,2.647,2.649,3879
20151001|2015-09-09 12:30,9,2.649,2.65,2.641,2.646,5883
20151001|2015-09-09 13:00,9,2.646,2.657,2.642,2.651,8699
20151001|2015-09-09 13:30,9,2.651,2.653,2.647,2.65,2089
20151001|2015-09-09 14:00,9,2.65,2.655,2.649,2.653,871
20151001|2015-09-09 14:30,9,2.653,2.658,2.652,2.657,699
20151001|2015-09-09 15:00,9,2.658,2.66,2.656,2.66,372
20151001|2015-09-09 15:30,9,2.66,2.665,2.659,2.662,413
20151001|2015-09-09 16:00,9,2.663,2.663,2.656,2.662,151
20151001|2015-09-09 17:00,10,2.661,2.664,2.658,2.662,95
20151001|2015-09-09 17:30,10,2.66,2.664,2.659,2.659,31
20151001|2015-09-09 18:00,10,2.659,2.661,2.656,2.658,19
20151001|2015-09-09 18:30,10,2.659,2.661,2.659,2.661,10
20151001|2015-09-09 19:00,10,2.66,2.668,2.66,2.668,71
20151001|2015-09-09 19:30,10,2.668,2.67,2.666,2.669,72
20151001|2015-09-09 20:00,10,2.669,2.674,2.669,2.672,90
20151001|2015-09-09 20:30,10,2.672,2.676,2.671,2.673,97
20151001|2015-09-09 21:00,10,2.672,2.676,2.671,2.671,61
20151001|2015-09-09 21:30,10,2.671,2.671,2.669,2.669,65
20151001|2015-09-09 22:00,10,2.669,2.671,2.668,2.671,20
20151001|2015-09-09 22:30,10,2.671,2.673,2.671,2.671,88
20151001|2015-09-09 23:00,10,2.671,2.672,2.67,2.672,61
20151001|2015-09-09 23:30,10,2.672,2.672,2.669,2.672,186
20151001|2015-09-10 00:00,10,2.672,2.675,2.671,2.674,95
20151001|2015-09-10 00:30,10,2.673,2.676,2.673,2.675,28
20151001|2015-09-10 01:00,10,2.676,2.679,2.676,2.677,134
20151001|2015-09-10 01:30,10,2.677,2.678,2.672,2.672,172
20151001|2015-09-10 02:00,10,2.672,2.675,2.67,2.675,150
20151001|2015-09-10 02:30,10,2.674,2.679,2.674,2.677,89
20151001|2015-09-10 03:00,10,2.677,2.679,2.676,2.679,101
20151001|2015-09-10 03:30,10,2.678,2.684,2.678,2.683,367
20151001|2015-09-10 04:00,10,2.683,2.683,2.678,2.681,186
20151001|2015-09-10 04:30,10,2.68,2.683,2.677,2.679,112
20151001|2015-09-10 05:00,10,2.679,2.684,2.677,2.681,303
20151001|2015-09-10 05:30,10,2.681,2.686,2.677,2.678,559
20151001|2015-09-10 06:00,10,2.679,2.687,2.679,2.686,585
20151001|2015-09-10 06:30,10,2.686,2.692,2.684,2.688,1698
20151001|2015-09-10 07:00,10,2.689,2.695,2.686,2.688,3410
20151001|2015-09-10 07:30,10,2.689,2.692,2.682,2.684,2561
20151001|2015-09-10 08:00,10,2.684,2.688,2.66,2.674,7569
20151001|2015-09-10 08:30,10,2.673,2.674,2.663,2.664,4366
20151001|2015-09-10 09:00,10,2.665,2.693,2.664,2.686,5557
20151001|2015-09-10 09:30,10,2.691,2.733,2.691,2.721,37474
20151001|2015-09-10 10:00,10,2.722,2.732,2.721,2.725,10266
20151001|2015-09-10 10:30,10,2.726,2.728,2.712,2.713,6010
20151001|2015-09-10 11:00,10,2.714,2.72,2.706,2.709,4983
20151001|2015-09-10 11:30,10,2.709,2.711,2.696,2.703,6298
20151001|2015-09-10 12:00,10,2.703,2.705,2.682,2.685,7140
20151001|2015-09-10 12:30,10,2.685,2.693,2.683,2.688,3642
20151001|2015-09-10 13:00,10,2.688,2.698,2.679,2.68,11338
20151001|2015-09-10 13:30,10,2.68,2.682,2.677,2.68,3929
20151001|2015-09-10 14:00,10,2.681,2.681,2.678,2.679,1028
20151001|2015-09-10 14:30,10,2.679,2.681,2.677,2.678,1027
20151001|2015-09-10 15:00,10,2.678,2.679,2.675,2.676,900
20151001|2015-09-10 15:30,10,2.676,2.677,2.675,2.675,240
20151001|2015-09-10 16:00,10,2.676,2.678,2.674,2.674,78
20151001|2015-09-10 17:00,11,2.677,2.68,2.674,2.677,61
20151001|2015-09-10 17:30,11,2.676,2.681,2.676,2.68,43
20151001|2015-09-10 18:00,11,2.678,2.679,2.676,2.678,48
20151001|2015-09-10 18:30,11,2.678,2.679,2.675,2.679,24
20151001|2015-09-10 19:00,11,2.677,2.677,2.675,2.677,21
20151001|2015-09-10 19:30,11,2.676,2.676,2.67,2.672,62
20151001|2015-09-10 20:00,11,2.673,2.68,2.67,2.678,187
20151001|2015-09-10 20:30,11,2.678,2.681,2.676,2.68,76
20151001|2015-09-10 21:00,11,2.679,2.68,2.679,2.68,27
20151001|2015-09-10 21:30,11,2.68,2.68,2.677,2.68,31
20151001|2015-09-10 22:00,11,2.681,2.689,2.679,2.685,248
20151001|2015-09-10 22:30,11,2.687,2.687,2.684,2.684,23
20151001|2015-09-10 23:00,11,2.684,2.687,2.684,2.686,16
20151001|2015-09-10 23:30,11,2.687,2.688,2.684,2.687,97
20151001|2015-09-11 00:00,11,2.686,2.686,2.683,2.684,38
20151001|2015-09-11 00:30,11,2.683,2.683,2.682,2.682,25
20151001|2015-09-11 01:00,11,2.682,2.683,2.68,2.68,71
20151001|2015-09-11 01:30,11,2.681,2.681,2.68,2.681,42
20151001|2015-09-11 02:00,11,2.681,2.682,2.679,2.68,179
20151001|2015-09-11 02:30,11,2.679,2.681,2.677,2.678,108
20151001|2015-09-11 03:00,11,2.677,2.678,2.673,2.675,113
20151001|2015-09-11 03:30,11,2.675,2.675,2.673,2.674,102
20151001|2015-09-11 04:00,11,2.675,2.676,2.671,2.672,111
20151001|2015-09-11 04:30,11,2.672,2.672,2.67,2.671,70
20151001|2015-09-11 05:00,11,2.671,2.671,2.66,2.666,789
20151001|2015-09-11 05:30,11,2.666,2.669,2.66,2.665,644
20151001|2015-09-11 06:00,11,2.666,2.674,2.665,2.67,889
20151001|2015-09-11 06:30,11,2.67,2.674,2.668,2.671,651
20151001|2015-09-11 07:00,11,2.671,2.68,2.664,2.68,2308
20151001|2015-09-11 07:30,11,2.679,2.683,2.666,2.67,2819
20151001|2015-09-11 08:00,11,2.669,2.697,2.668,2.694,5908
20151001|2015-09-11 08:30,11,2.694,2.708,2.692,2.704,6916
20151001|2015-09-11 09:00,11,2.704,2.707,2.696,2.702,3660
20151001|2015-09-11 09:30,11,2.702,2.715,2.699,2.704,5603
20151001|2015-09-11 10:00,11,2.704,2.717,2.704,2.708,4570
20151001|2015-09-11 10:30,11,2.709,2.709,2.69,2.691,2805
20151001|2015-09-11 11:00,11,2.69,2.698,2.688,2.692,3361
20151001|2015-09-11 11:30,11,2.692,2.705,2.692,2.702,2809
20151001|2015-09-11 12:00,11,2.702,2.706,2.696,2.701,2079
20151001|2015-09-11 12:30,11,2.701,2.706,2.697,2.702,1682
20151001|2015-09-11 13:00,11,2.703,2.703,2.691,2.694,6378
20151001|2015-09-11 13:30,11,2.694,2.702,2.693,2.696,2133
20151001|2015-09-11 14:00,11,2.695,2.697,2.694,2.697,736
20151001|2015-09-11 14:30,11,2.696,2.697,2.693,2.696,594
20151001|2015-09-11 15:00,11,2.697,2.698,2.692,2.694,269
20151001|2015-09-11 15:30,11,2.694,2.694,2.691,2.691,150
20151001|2015-09-11 16:00,11,2.692,2.693,2.685,2.686,141
20151001|2015-09-13 17:00,14,2.695,2.719,2.695,2.714,499
20151001|2015-09-13 17:30,14,2.714,2.715,2.714,2.714,53
20151001|2015-09-13 18:00,14,2.714,2.715,2.714,2.715,26
20151001|2015-09-13 18:30,14,2.714,2.717,2.714,2.717,79
20151001|2015-09-13 19:00,14,2.716,2.725,2.716,2.718,252
20151001|2015-09-13 19:30,14,2.72,2.721,2.715,2.715,63
20151001|2015-09-13 20:00,14,2.716,2.717,2.715,2.715,60
20151001|2015-09-13 20:30,14,2.715,2.715,2.712,2.713,81
20151001|2015-09-13 21:00,14,2.712,2.718,2.711,2.716,89
20151001|2015-09-13 21:30,14,2.716,2.717,2.716,2.717,7
20151001|2015-09-13 22:00,14,2.717,2.717,2.714,2.716,35
20151001|2015-09-13 22:30,14,2.715,2.718,2.714,2.718,33
20151001|2015-09-13 23:00,14,2.716,2.716,2.715,2.715,17
20151001|2015-09-13 23:30,14,2.715,2.715,2.713,2.713,42
20151001|2015-09-14 00:00,14,2.714,2.717,2.714,2.717,29
20151001|2015-09-14 00:30,14,2.717,2.717,2.713,2.715,21
20151001|2015-09-14 01:00,14,2.714,2.714,2.713,2.713,18
20151001|2015-09-14 01:30,14,2.714,2.714,2.712,2.713,44
20151001|2015-09-14 02:00,14,2.713,2.716,2.712,2.713,119
20151001|2015-09-14 02:30,14,2.713,2.715,2.712,2.713,87
20151001|2015-09-14 03:00,14,2.714,2.716,2.713,2.715,35
20151001|2015-09-14 03:30,14,2.715,2.718,2.715,2.715,67
20151001|2015-09-14 04:00,14,2.715,2.715,2.712,2.715,92
20151001|2015-09-14 04:30,14,2.715,2.718,2.714,2.716,88
20151001|2015-09-14 05:00,14,2.717,2.72,2.713,2.714,363
20151001|2015-09-14 05:30,14,2.714,2.716,2.711,2.711,206
20151001|2015-09-14 06:00,14,2.711,2.723,2.711,2.718,619
20151001|2015-09-14 06:30,14,2.719,2.724,2.718,2.72,627
20151001|2015-09-14 07:00,14,2.719,2.72,2.708,2.713,1532
20151001|2015-09-14 07:30,14,2.713,2.713,2.692,2.696,3397
20151001|2015-09-14 08:00,14,2.697,2.709,2.695,2.705,5222
20151001|2015-09-14 08:30,14,2.705,2.719,2.702,2.715,4800
20151001|2015-09-14 09:00,14,2.716,2.718,2.706,2.708,3374
20151001|2015-09-14 09:30,14,2.707,2.725,2.707,2.717,4765
20151001|2015-09-14 10:00,14,2.717,2.729,2.717,2.724,3848
20151001|2015-09-14 10:30,14,2.725,2.73,2.722,2.727,2845
20151001|2015-09-14 11:00,14,2.727,2.733,2.719,2.727,5130
20151001|2015-09-14 11:30,14,2.728,2.764,2.728,2.759,17283
20151001|2015-09-14 12:00,14,2.76,2.771,2.756,2.765,11175
20151001|2015-09-14 12:30,14,2.765,2.766,2.755,2.762,2999
20151001|2015-09-14 13:00,14,2.762,2.763,2.751,2.759,9763
20151001|2015-09-14 13:30,14,2.758,2.762,2.756,2.759,1964
20151001|2015-09-14 14:00,14,2.759,2.765,2.759,2.763,814
20151001|2015-09-14 14:30,14,2.763,2.763,2.756,2.757,647
20151001|2015-09-14 15:00,14,2.757,2.775,2.756,2.768,1412
20151001|2015-09-14 15:30,14,2.768,2.768,2.761,2.765,192
20151001|2015-09-14 16:00,14,2.765,2.765,2.761,2.765,188
20151001|2015-09-14 17:00,15,2.768,2.785,2.766,2.775,298
20151001|2015-09-14 17:30,15,2.776,2.776,2.773,2.773,36
20151001|2015-09-14 18:00,15,2.773,2.774,2.76,2.762,179
20151001|2015-09-14 18:30,15,2.763,2.765,2.762,2.765,25
20151001|2015-09-14 19:00,15,2.763,2.764,2.762,2.764,14
20151001|2015-09-14 19:30,15,2.764,2.764,2.762,2.764,18
20151001|2015-09-14 20:00,15,2.765,2.774,2.764,2.771,137
20151001|2015-09-14 20:30,15,2.772,2.773,2.771,2.771,11
20151001|2015-09-14 21:00,15,2.77,2.775,2.77,2.772,84
20151001|2015-09-14 21:30,15,2.77,2.771,2.77,2.771,16
20151001|2015-09-14 22:00,15,2.771,2.772,2.768,2.772,46
20151001|2015-09-14 22:30,15,2.77,2.772,2.77,2.772,16
20151001|2015-09-14 23:00,15,2.772,2.772,2.77,2.77,18
20151001|2015-09-14 23:30,15,2.77,2.77,2.765,2.766,78
20151001|2015-09-15 00:00,15,2.765,2.775,2.764,2.764,145
20151001|2015-09-15 00:30,15,2.764,2.771,2.764,2.77,42
20151001|2015-09-15 01:00,15,2.77,2.77,2.764,2.764,50
20151001|2015-09-15 01:30,15,2.765,2.768,2.764,2.764,128
20151001|2015-09-15 02:00,15,2.764,2.769,2.763,2.763,208
20151001|2015-09-15 02:30,15,2.764,2.768,2.763,2.767,73
20151001|2015-09-15 03:00,15,2.768,2.771,2.768,2.771,47
20151001|2015-09-15 03:30,15,2.77,2.774,2.77,2.772,100
20151001|2015-09-15 04:00,15,2.772,2.773,2.771,2.771,61
20151001|2015-09-15 04:30,15,2.771,2.773,2.768,2.772,356
20151001|2015-09-15 05:00,15,2.771,2.772,2.768,2.769,119
20151001|2015-09-15 05:30,15,2.77,2.771,2.762,2.762,439
20151001|2015-09-15 06:00,15,2.763,2.782,2.761,2.779,1234
20151001|2015-09-15 06:30,15,2.779,2.794,2.775,2.787,2489
20151001|2015-09-15 07:00,15,2.786,2.786,2.76,2.768,3326
20151001|2015-09-15 07:30,15,2.769,2.769,2.751,2.753,3407
20151001|2015-09-15 08:00,15,2.754,2.768,2.743,2.744,6031
20151001|2015-09-15 08:30,15,2.745,2.758,2.742,2.754,5366
20151001|2015-09-15 09:00,15,2.755,2.771,2.753,2.767,6472
20151001|2015-09-15 09:30,15,2.767,2.767,2.747,2.748,4232
20151001|2015-09-15 10:00,15,2.748,2.761,2.747,2.754,2370
20151001|2015-09-15 10:30,15,2.753,2.759,2.751,2.753,1715
20151001|2015-09-15 11:00,15,2.753,2.766,2.751,2.764,2997
20151001|2015-09-15 11:30,15,2.764,2.765,2.752,2.757,1975
20151001|2015-09-15 12:00,15,2.756,2.758,2.744,2.749,2833
20151001|2015-09-15 12:30,15,2.748,2.753,2.733,2.736,4927
20151001|2015-09-15 13:00,15,2.736,2.738,2.721,2.728,9061
20151001|2015-09-15 13:30,15,2.728,2.729,2.721,2.723,2120
20151001|2015-09-15 14:00,15,2.722,2.727,2.722,2.727,715
20151001|2015-09-15 14:30,15,2.727,2.731,2.726,2.728,843
20151001|2015-09-15 15:00,15,2.728,2.733,2.727,2.733,425
20151001|2015-09-15 15:30,15,2.733,2.735,2.731,2.733,135
20151001|2015-09-15 16:00,15,2.733,2.734,2.732,2.732,38
20151001|2015-09-15 17:00,16,2.734,2.734,2.732,2.734,26
20151001|2015-09-15 17:30,16,2.733,2.734,2.733,2.734,8
20151001|2015-09-15 18:00,16,2.734,2.735,2.734,2.735,15
20151001|2015-09-15 18:30,16,2.735,2.735,2.733,2.734,40
20151001|2015-09-15 19:00,16,2.734,2.736,2.733,2.733,31
20151001|2015-09-15 19:30,16,2.733,2.736,2.733,2.734,28
20151001|2015-09-15 20:00,16,2.734,2.735,2.734,2.735,7
20151001|2015-09-15 20:30,16,2.733,2.736,2.733,2.736,21
20151001|2015-09-15 21:00,16,2.734,2.734,2.728,2.732,80
20151001|2015-09-15 21:30,16,2.731,2.732,2.73,2.73,16
20151001|2015-09-15 22:00,16,2.73,2.733,2.728,2.729,49
20151001|2015-09-15 22:30,16,2.729,2.729,2.723,2.725,64
20151001|2015-09-15 23:00,16,2.727,2.727,2.727,2.727,1
20151001|2015-09-15 23:30,16,2.727,2.73,2.724,2.73,50
20151001|2015-09-16 00:00,16,2.729,2.731,2.727,2.73,97
20151001|2015-09-16 00:30,16,2.73,2.73,2.73,2.73,16
20151001|2015-09-16 01:00,16,2.73,2.731,2.727,2.729,56
20151001|2015-09-16 01:30,16,2.73,2.731,2.73,2.73,35
20151001|2015-09-16 02:00,16,2.731,2.731,2.728,2.73,136
20151001|2015-09-16 02:30,16,2.73,2.73,2.721,2.723,348
20151001|2015-09-16 03:00,16,2.724,2.726,2.721,2.723,228
20151001|2015-09-16 03:30,16,2.722,2.724,2.722,2.723,51
20151001|2015-09-16 04:00,16,2.723,2.724,2.721,2.723,40
20151001|2015-09-16 04:30,16,2.723,2.724,2.722,2.723,178
20151001|2015-09-16 05:00,16,2.723,2.724,2.715,2.719,344
20151001|2015-09-16 05:30,16,2.719,2.721,2.711,2.713,580
20151001|2015-09-16 06:00,16,2.713,2.713,2.701,2.707,1106
20151001|2015-09-16 06:30,16,2.706,2.707,2.697,2.7,1308
20151001|2015-09-16 07:00,16,2.701,2.705,2.687,2.699,3392
20151001|2015-09-16 07:30,16,2.699,2.702,2.693,2.698,3149
20151001|2015-09-16 08:00,16,2.699,2.701,2.683,2.687,8850
20151001|2015-09-16 08:30,16,2.687,2.691,2.681,2.686,6121
20151001|2015-09-16 09:00,16,2.686,2.689,2.675,2.677,5856
20151001|2015-09-16 09:30,16,2.676,2.686,2.675,2.684,3914
20151001|2015-09-16 10:00,16,2.684,2.69,2.68,2.686,4705
20151001|2015-09-16 10:30,16,2.685,2.697,2.685,2.695,3359
20151001|2015-09-16 11:00,16,2.695,2.696,2.681,2.684,2564
20151001|2015-09-16 11:30,16,2.684,2.685,2.664,2.664,8564
20151001|2015-09-16 12:00,16,2.664,2.668,2.662,2.666,5024
20151001|2015-09-16 12:30,16,2.665,2.667,2.657,2.662,5906
20151001|2015-09-16 13:00,16,2.663,2.671,2.657,2.659,11556
20151001|2015-09-16 13:30,16,2.66,2.668,2.658,2.667,3125
20151001|2015-09-16 14:00,16,2.667,2.668,2.665,2.666,621
20151001|2015-09-16 14:30,16,2.666,2.667,2.663,2.665,1224
20151001|2015-09-16 15:00,16,2.664,2.666,2.663,2.664,249
20151001|2015-09-16 15:30,16,2.664,2.668,2.664,2.667,105
20151001|2015-09-16 16:00,16,2.666,2.671,2.665,2.671,196
20151001|2015-09-16 17:00,17,2.668,2.672,2.666,2.671,96
20151001|2015-09-16 17:30,17,2.671,2.672,2.669,2.671,20
20151001|2015-09-16 18:00,17,2.669,2.669,2.663,2.665,93
20151001|2015-09-16 18:30,17,2.665,2.666,2.661,2.666,131
20151001|2015-09-16 19:00,17,2.665,2.666,2.664,2.664,56
20151001|2015-09-16 19:30,17,2.663,2.666,2.663,2.665,7
20151001|2015-09-16 20:00,17,2.666,2.666,2.65,2.657,415
20151001|2015-09-16 20:30,17,2.658,2.659,2.657,2.658,29
20151001|2015-09-16 21:00,17,2.657,2.661,2.656,2.661,39
20151001|2015-09-16 21:30,17,2.66,2.661,2.658,2.658,70
20151001|2015-09-16 22:00,17,2.658,2.658,2.657,2.658,4
20151001|2015-09-16 22:30,17,2.658,2.658,2.657,2.658,4
20151001|2015-09-16 23:00,17,2.657,2.657,2.656,2.657,21
20151001|2015-09-16 23:30,17,2.657,2.658,2.657,2.658,13
20151001|2015-09-17 00:00,17,2.658,2.66,2.656,2.66,52
20151001|2015-09-17 00:30,17,2.66,2.662,2.658,2.662,68
20151001|2015-09-17 01:00,17,2.663,2.667,2.661,2.661,180
20151001|2015-09-17 01:30,17,2.664,2.666,2.662,2.664,50
20151001|2015-09-17 02:00,17,2.662,2.664,2.661,2.663,111
20151001|2015-09-17 02:30,17,2.662,2.666,2.662,2.664,216
20151001|2015-09-17 03:00,17,2.664,2.665,2.661,2.663,72
20151001|2015-09-17 03:30,17,2.664,2.666,2.661,2.664,107
20151001|2015-09-17 04:00,17,2.664,2.665,2.661,2.661,86
20151001|2015-09-17 04:30,17,2.662,2.668,2.66,2.665,158
20151001|2015-09-17 05:00,17,2.665,2.671,2.665,2.67,197
20151001|2015-09-17 05:30,17,2.67,2.67,2.661,2.664,243
20151001|2015-09-17 06:00,17,2.664,2.667,2.657,2.659,385
20151001|2015-09-17 06:30,17,2.659,2.665,2.655,2.659,830
20151001|2015-09-17 07:00,17,2.66,2.666,2.659,2.663,1641
20151001|2015-09-17 07:30,17,2.662,2.663,2.654,2.659,1709
20151001|2015-09-17 08:00,17,2.66,2.66,2.65,2.659,4497
20151001|2015-09-17 08:30,17,2.659,2.676,2.658,2.67,5153
20151001|2015-09-17 09:00,17,2.67,2.679,2.603,2.644,9543
20151001|2015-09-17 09:30,17,2.643,2.669,2.636,2.66,15219
20151001|2015-09-17 10:00,17,2.66,2.673,2.651,2.669,5249
20151001|2015-09-17 10:30,17,2.67,2.67,2.656,2.657,2432
20151001|2015-09-17 11:00,17,2.658,2.66,2.651,2.652,2507
20151001|2015-09-17 11:30,17,2.652,2.655,2.647,2.653,3123
20151001|2015-09-17 12:00,17,2.653,2.661,2.647,2.65,2582
20151001|2015-09-17 12:30,17,2.651,2.654,2.647,2.651,2530
20151001|2015-09-17 13:00,17,2.651,2.655,2.645,2.654,5091
20151001|2015-09-17 13:30,17,2.654,2.654,2.646,2.651,2431
20151001|2015-09-17 14:00,17,2.65,2.65,2.647,2.648,624
20151001|2015-09-17 14:30,17,2.648,2.655,2.648,2.655,938
20151001|2015-09-17 15:00,17,2.655,2.656,2.647,2.649,200
20151001|2015-09-17 15:30,17,2.649,2.649,2.641,2.641,611
20151001|2015-09-17 16:00,17,2.641,2.644,2.64,2.641,58
20151001|2015-09-17 17:00,18,2.644,2.646,2.639,2.643,139
20151001|2015-09-17 17:30,18,2.643,2.647,2.641,2.644,60
20151001|2015-09-17 18:00,18,2.645,2.645,2.644,2.645,13
20151001|2015-09-17 18:30,18,2.644,2.646,2.644,2.644,24
20151001|2015-09-17 19:00,18,2.646,2.646,2.641,2.644,54
20151001|2015-09-17 19:30,18,2.645,2.646,2.644,2.644,7
20151001|2015-09-17 20:00,18,2.646,2.647,2.644,2.644,14
20151001|2015-09-17 20:30,18,2.644,2.644,2.643,2.644,9
20151001|2015-09-17 21:00,18,2.647,2.647,2.647,2.647,1
20151001|2015-09-17 21:30,18,2.647,2.648,2.647,2.647,6
20151001|2015-09-17 22:00,18,2.648,2.648,2.646,2.647,17
20151001|2015-09-17 22:30,18,2.647,2.647,2.645,2.645,2
20151001|2015-09-17 23:30,18,2.646,2.648,2.643,2.647,130
20151001|2015-09-18 00:00,18,2.647,2.648,2.645,2.647,39
20151001|2015-09-18 00:30,18,2.647,2.648,2.646,2.647,16
20151001|2015-09-18 01:00,18,2.647,2.647,2.645,2.645,41
20151001|2015-09-18 01:30,18,2.645,2.647,2.644,2.644,67
20151001|2015-09-18 02:00,18,2.644,2.645,2.643,2.643,40
20151001|2015-09-18 02:30,18,2.643,2.646,2.643,2.644,109
20151001|2015-09-18 03:00,18,2.645,2.647,2.644,2.647,55
20151001|2015-09-18 03:30,18,2.647,2.65,2.647,2.649,166
20151001|2015-09-18 04:00,18,2.649,2.652,2.648,2.651,130
20151001|2015-09-18 04:30,18,2.651,2.659,2.649,2.659,257
20151001|2015-09-18 05:00,18,2.659,2.665,2.655,2.663,276
20151001|2015-09-18 05:30,18,2.663,2.664,2.653,2.657,230
20151001|2015-09-18 06:00,18,2.657,2.657,2.648,2.649,537
20151001|2015-09-18 06:30,18,2.648,2.65,2.641,2.642,676
20151001|2015-09-18 07:00,18,2.643,2.643,2.63,2.638,2069
20151001|2015-09-18 07:30,18,2.637,2.648,2.634,2.637,2445
20151001|2015-09-18 08:00,18,2.636,2.638,2.61,2.62,7346
20151001|2015-09-18 08:30,18,2.62,2.625,2.618,2.624,3549
20151001|2015-09-18 09:00,18,2.624,2.635,2.623,2.631,3983
20151001|2015-09-18 09:30,18,2.63,2.637,2.629,2.634,2757
20151001|2015-09-18 10:00,18,2.634,2.635,2.624,2.63,3366
20151001|2015-09-18 10:30,18,2.631,2.631,2.62,2.621,2600
20151001|2015-09-18 11:00,18,2.62,2.624,2.614,2.614,2684
20151001|2015-09-18 11:30,18,2.614,2.62,2.614,2.616,1459
20151001|2015-09-18 12:00,18,2.616,2.619,2.611,2.616,2266
20151001|2015-09-18 12:30,18,2.616,2.617,2.608,2.61,2397
20151001|2015-09-18 13:00,18,2.61,2.611,2.604,2.605,7472
20151001|2015-09-18 13:30,18,2.606,2.611,2.603,2.611,3096
20151001|2015-09-18 14:00,18,2.61,2.61,2.605,2.606,480
20151001|2015-09-18 14:30,18,2.607,2.61,2.606,2.61,669
20151001|2015-09-18 15:00,18,2.609,2.609,2.603,2.605,220
20151001|2015-09-18 15:30,18,2.606,2.608,2.602,2.602,203
20151001|2015-09-18 16:00,18,2.605,2.606,2.602,2.605,32
20151001|2015-09-20 17:00,21,2.584,2.585,2.577,2.583,805
20151001|2015-09-20 17:30,21,2.583,2.584,2.581,2.584,72
20151001|2015-09-20 18:00,21,2.584,2.584,2.575,2.578,344
20151001|2015-09-20 18:30,21,2.577,2.578,2.574,2.577,39
20151001|2015-09-20 19:00,21,2.575,2.582,2.575,2.58,48
20151001|2015-09-20 19:30,21,2.58,2.581,2.578,2.58,34
20151001|2015-09-20 20:00,21,2.579,2.581,2.579,2.581,12
20151001|2015-09-20 20:30,21,2.582,2.582,2.58,2.582,43
20151001|2015-09-20 21:00,21,2.581,2.583,2.579,2.581,36
20151001|2015-09-20 21:30,21,2.582,2.582,2.577,2.578,28
20151001|2015-09-20 22:00,21,2.58,2.583,2.579,2.58,31
20151001|2015-09-20 22:30,21,2.582,2.582,2.58,2.581,74
20151001|2015-09-20 23:00,21,2.581,2.581,2.58,2.58,66
20151001|2015-09-20 23:30,21,2.58,2.581,2.58,2.581,67
20151001|2015-09-21 00:00,21,2.58,2.582,2.58,2.581,96
20151001|2015-09-21 00:30,21,2.581,2.582,2.581,2.582,30
20151001|2015-09-21 01:00,21,2.582,2.585,2.58,2.58,141
20151001|2015-09-21 01:30,21,2.581,2.582,2.581,2.581,181
20151001|2015-09-21 02:00,21,2.581,2.583,2.579,2.579,201
20151001|2015-09-21 02:30,21,2.58,2.583,2.576,2.579,218
20151001|2015-09-21 03:00,21,2.578,2.58,2.576,2.578,104
20151001|2015-09-21 03:30,21,2.578,2.582,2.578,2.581,114
20151001|2015-09-21 04:00,21,2.582,2.583,2.58,2.582,112
20151001|2015-09-21 04:30,21,2.582,2.582,2.579,2.579,185
20151001|2015-09-21 05:00,21,2.579,2.579,2.574,2.575,259
20151001|2015-09-21 05:30,21,2.575,2.58,2.571,2.58,351
20151001|2015-09-21 06:00,21,2.578,2.58,2.575,2.576,277
20151001|2015-09-21 06:30,21,2.575,2.577,2.567,2.569,1136
20151001|2015-09-21 07:00,21,2.569,2.571,2.562,2.57,1979
20151001|2015-09-21 07:30,21,2.57,2.571,2.557,2.558,4384
20151001|2015-09-21 08:00,21,2.557,2.565,2.55,2.563,7676
20151001|2015-09-21 08:30,21,2.564,2.571,2.559,2.561,3810
20151001|2015-09-21 09:00,21,2.561,2.571,2.559,2.567,2689
20151001|2015-09-21 09:30,21,2.566,2.575,2.563,2.575,2946
20151001|2015-09-21 10:00,21,2.575,2.58,2.568,2.57,2739
20151001|2015-09-21 10:30,21,2.569,2.57,2.563,2.564,1606
20151001|2015-09-21 11:00,21,2.564,2.572,2.561,2.568,2599
20151001|2015-09-21 11:30,21,2.567,2.596,2.567,2.579,6734
20151001|2015-09-21 12:00,21,2.58,2.591,2.575,2.586,2488
20151001|2015-09-21 12:30,21,2.586,2.586,2.569,2.576,2491
20151001|2015-09-21 13:00,21,2.576,2.577,2.56,2.576,7544
20151001|2015-09-21 13:30,21,2.576,2.579,2.569,2.573,1960
20151001|2015-09-21 14:00,21,2.573,2.577,2.571,2.577,468
20151001|2015-09-21 14:30,21,2.576,2.577,2.569,2.572,850
20151001|2015-09-21 15:00,21,2.572,2.578,2.57,2.575,296
20151001|2015-09-21 15:30,21,2.574,2.576,2.571,2.576,156
20151001|2015-09-21 17:00,22,2.576,2.576,2.568,2.569,89
20151001|2015-09-21 17:30,22,2.569,2.571,2.568,2.57,44
20151001|2015-09-21 18:00,22,2.571,2.572,2.566,2.566,39
20151001|2015-09-21 18:30,22,2.567,2.571,2.566,2.571,69
20151001|2015-09-21 19:00,22,2.57,2.571,2.57,2.57,6
20151001|2015-09-21 19:30,22,2.57,2.571,2.57,2.57,17
20151001|2015-09-21 20:00,22,2.57,2.571,2.57,2.571,52
20151001|2015-09-21 20:30,22,2.57,2.57,2.568,2.57,64
20151001|2015-09-21 21:00,22,2.57,2.57,2.562,2.566,176
20151001|2015-09-21 21:30,22,2.566,2.569,2.566,2.567,20
20151001|2015-09-21 22:00,22,2.567,2.568,2.566,2.568,29
20151001|2015-09-21 22:30,22,2.566,2.569,2.566,2.567,27
20151001|2015-09-21 23:00,22,2.568,2.569,2.568,2.569,10
20151001|2015-09-21 23:30,22,2.569,2.572,2.569,2.572,55
20151001|2015-09-22 00:00,22,2.571,2.576,2.571,2.576,80
20151001|2015-09-22 00:30,22,2.575,2.576,2.575,2.576,22
20151001|2015-09-22 01:00,22,2.576,2.576,2.57,2.57,79
20151001|2015-09-22 01:30,22,2.57,2.574,2.57,2.574,29
20151001|2015-09-22 02:00,22,2.574,2.579,2.57,2.57,226
20151001|2015-09-22 02:30,22,2.571,2.578,2.568,2.577,104
20151001|2015-09-22 03:00,22,2.577,2.581,2.572,2.577,139
20151001|2015-09-22 03:30,22,2.577,2.584,2.577,2.582,112
20151001|2015-09-22 04:00,22,2.582,2.585,2.573,2.58,219
20151001|2015-09-22 04:30,22,2.579,2.582,2.574,2.582,164
20151001|2015-09-22 05:00,22,2.582,2.584,2.579,2.584,338
20151001|2015-09-22 05:30,22,2.584,2.591,2.584,2.586,404
20151001|2015-09-22 06:00,22,2.585,2.593,2.585,2.593,341
20151001|2015-09-22 06:30,22,2.592,2.595,2.586,2.593,421
20151001|2015-09-22 07:00,22,2.594,2.598,2.588,2.591,1854
20151001|2015-09-22 07:30,22,2.592,2.595,2.581,2.589,2414
20151001|2015-09-22 08:00,22,2.588,2.591,2.571,2.573,3330
20151001|2015-09-22 08:30,22,2.572,2.586,2.568,2.584,3858
20151001|2015-09-22 09:00,22,2.585,2.589,2.577,2.584,3288
20151001|2015-09-22 09:30,22,2.584,2.585,2.578,2.579,2590
20151001|2015-09-22 10:00,22,2.579,2.582,2.572,2.575,2602
20151001|2015-09-22 10:30,22,2.575,2.585,2.573,2.584,1278
20151001|2015-09-22 11:00,22,2.584,2.592,2.582,2.59,2004
20151001|2015-09-22 11:30,22,2.592,2.597,2.586,2.588,2459
20151001|2015-09-22 12:00,22,2.588,2.591,2.579,2.585,2245
20151001|2015-09-22 12:30,22,2.585,2.591,2.583,2.587,1520
20151001|2015-09-22 13:00,22,2.587,2.589,2.574,2.577,5149
20151001|2015-09-22 13:30,22,2.578,2.582,2.576,2.582,1403
20151001|2015-09-22 14:00,22,2.581,2.582,2.579,2.58,531
20151001|2015-09-22 14:30,22,2.579,2.581,2.578,2.579,352
20151001|2015-09-22 15:00,22,2.578,2.581,2.576,2.578,410
20151001|2015-09-22 15:30,22,2.577,2.581,2.577,2.577,214
20151001|2015-09-22 17:00,23,2.576,2.578,2.57,2.576,57
20151001|2015-09-22 17:30,23,2.576,2.576,2.576,2.576,3
20151001|2015-09-22 18:00,23,2.576,2.576,2.576,2.576,4
20151001|2015-09-22 18:30,23,2.575,2.578,2.575,2.577,16
20151001|2015-09-22 19:00,23,2.576,2.578,2.576,2.578,15
20151001|2015-09-22 19:30,23,2.577,2.578,2.577,2.578,13
20151001|2015-09-22 20:00,23,2.578,2.578,2.575,2.576,65
20151001|2015-09-22 20:30,23,2.575,2.575,2.574,2.574,4
20151001|2015-09-22 21:00,23,2.573,2.575,2.573,2.574,23
20151001|2015-09-22 21:30,23,2.574,2.576,2.574,2.576,4
20151001|2015-09-22 22:00,23,2.576,2.577,2.575,2.575,12
20151001|2015-09-22 22:30,23,2.575,2.575,2.575,2.575,10
20151001|2015-09-22 23:30,23,2.576,2.579,2.576,2.578,38
20151001|2015-09-23 00:00,23,2.577,2.58,2.577,2.58,13
20151001|2015-09-23 00:30,23,2.578,2.585,2.578,2.584,247
20151001|2015-09-23 01:00,23,2.584,2.585,2.583,2.585,54
20151001|2015-09-23 01:30,23,2.585,2.585,2.582,2.582,44
20151001|2015-09-23 02:00,23,2.583,2.585,2.582,2.584,48
20151001|2015-09-23 02:30,23,2.584,2.586,2.584,2.585,44
20151001|2015-09-23 03:00,23,2.585,2.585,2.585,2.585,5
20151001|2015-09-23 03:30,23,2.585,2.588,2.585,2.586,57
20151001|2015-09-23 04:00,23,2.585,2.586,2.584,2.586,51
20151001|2015-09-23 04:30,23,2.585,2.588,2.584,2.584,48
20151001|2015-09-23 05:00,23,2.585,2.585,2.573,2.575,294
20151001|2015-09-23 05:30,23,2.574,2.578,2.573,2.577,208
20151001|2015-09-23 06:00,23,2.577,2.587,2.576,2.586,238
20151001|2015-09-23 06:30,23,2.586,2.594,2.586,2.588,578
20151001|2015-09-23 07:00,23,2.587,2.601,2.586,2.595,1611
20151001|2015-09-23 07:30,23,2.595,2.601,2.585,2.594,1381
20151001|2015-09-23 08:00,23,2.593,2.597,2.581,2.593,3172
20151001|2015-09-23 08:30,23,2.593,2.594,2.582,2.588,2410
20151001|2015-09-23 09:00,23,2.589,2.595,2.588,2.593,2102
20151001|2015-09-23 09:30,23,2.592,2.604,2.592,2.598,3001
20151001|2015-09-23 10:00,23,2.598,2.6,2.595,2.598,1498
20151001|2015-09-23 10:30,23,2.598,2.601,2.571,2.572,6396
20151001|2015-09-23 11:00,23,2.572,2.579,2.562,2.572,4237
20151001|2015-09-23 11:30,23,2.572,2.578,2.57,2.577,2165
20151001|2015-09-23 12:00,23,2.577,2.579,2.569,2.572,2542
20151001|2015-09-23 12:30,23,2.572,2.578,2.57,2.574,1359
20151001|2015-09-23 13:00,23,2.574,2.576,2.565,2.566,5376
20151001|2015-09-23 13:30,23,2.567,2.568,2.558,2.566,3225
20151001|2015-09-23 14:00,23,2.566,2.572,2.566,2.569,648
20151001|2015-09-23 14:30,23,2.568,2.571,2.568,2.568,445
20151001|2015-09-23 15:00,23,2.568,2.57,2.566,2.568,245
20151001|2015-09-23 15:30,23,2.569,2.57,2.567,2.569,142
20151001|2015-09-23 17:00,24,2.568,2.573,2.565,2.57,42
20151001|2015-09-23 17:30,24,2.57,2.571,2.57,2.571,4
20151001|2015-09-23 18:00,24,2.571,2.573,2.571,2.573,5
20151001|2015-09-23 18:30,24,2.57,2.57,2.567,2.57,14
20151001|2015-09-23 19:00,24,2.57,2.57,2.569,2.569,6
20151001|2015-09-23 19:30,24,2.568,2.568,2.568,2.568,6
20151001|2015-09-23 20:00,24,2.569,2.57,2.568,2.57,8
20151001|2015-09-23 20:30,24,2.57,2.57,2.568,2.568,6
20151001|2015-09-23 21:00,24,2.568,2.568,2.568,2.568,11
20151001|2015-09-23 21:30,24,2.569,2.57,2.568,2.569,7
20151001|2015-09-23 22:00,24,2.57,2.57,2.569,2.569,2
20151001|2015-09-23 22:30,24,2.568,2.569,2.567,2.567,24
20151001|2015-09-23 23:00,24,2.568,2.568,2.567,2.568,7
20151001|2015-09-23 23:30,24,2.568,2.569,2.566,2.569,20
20151001|2015-09-24 00:00,24,2.566,2.567,2.565,2.565,21
20151001|2015-09-24 00:30,24,2.564,2.567,2.564,2.567,6
20151001|2015-09-24 01:00,24,2.568,2.568,2.564,2.564,16
20151001|2015-09-24 01:30,24,2.564,2.564,2.559,2.563,56
20151001|2015-09-24 02:00,24,2.561,2.561,2.556,2.558,60
20151001|2015-09-24 02:30,24,2.558,2.558,2.553,2.555,129
20151001|2015-09-24 03:00,24,2.556,2.561,2.554,2.56,55
20151001|2015-09-24 03:30,24,2.56,2.56,2.557,2.56,25
20151001|2015-09-24 04:00,24,2.561,2.561,2.558,2.559,18
20151001|2015-09-24 04:30,24,2.559,2.56,2.554,2.554,61
20151001|2015-09-24 05:00,24,2.554,2.559,2.552,2.558,175
20151001|2015-09-24 05:30,24,2.557,2.562,2.557,2.56,189
20151001|2015-09-24 06:00,24,2.561,2.565,2.56,2.564,252
20151001|2015-09-24 06:30,24,2.563,2.566,2.558,2.561,244
20151001|2015-09-24 07:00,24,2.561,2.568,2.561,2.564,674
20151001|2015-09-24 07:30,24,2.565,2.573,2.564,2.571,1257
20151001|2015-09-24 08:00,24,2.571,2.575,2.561,2.561,1314
20151001|2015-09-24 08:30,24,2.561,2.565,2.555,2.559,2009
20151001|2015-09-24 09:00,24,2.559,2.562,2.549,2.552,2354
20151001|2015-09-24 09:30,24,2.55,2.55,2.521,2.548,10224
20151001|2015-09-24 10:00,24,2.548,2.55,2.534,2.541,4026
20151001|2015-09-24 10:30,24,2.542,2.542,2.536,2.54,1107
20151001|2015-09-24 11:00,24,2.54,2.551,2.539,2.55,1529
20151001|2015-09-24 11:30,24,2.551,2.556,2.546,2.556,1395
20151001|2015-09-24 12:00,24,2.555,2.572,2.555,2.57,3121
20151001|2015-09-24 12:30,24,2.569,2.586,2.567,2.574,5217
20151001|2015-09-24 13:00,24,2.576,2.594,2.575,2.588,7520
20151001|2015-09-24 13:30,24,2.588,2.59,2.581,2.584,1830
20151001|2015-09-24 14:00,24,2.583,2.594,2.583,2.59,1428
20151001|2015-09-24 14:30,24,2.591,2.591,2.584,2.587,466
20151001|2015-09-24 15:00,24,2.587,2.594,2.585,2.587,444
20151001|2015-09-24 15:30,24,2.586,2.587,2.58,2.584,145
20151001|2015-09-24 17:00,25,2.586,2.59,2.583,2.587,53
20151001|2015-09-24 17:30,25,2.585,2.585,2.583,2.585,7
20151001|2015-09-24 18:00,25,2.583,2.585,2.582,2.584,17
20151001|2015-09-24 18:30,25,2.585,2.587,2.585,2.586,4
20151001|2015-09-24 19:00,25,2.586,2.586,2.583,2.583,11
20151001|2015-09-24 19:30,25,2.583,2.583,2.583,2.583,1
20151001|2015-09-24 20:00,25,2.583,2.586,2.583,2.586,8
20151001|2015-09-24 20:30,25,2.585,2.587,2.585,2.586,10
20151001|2015-09-24 21:00,25,2.588,2.592,2.588,2.592,37
20151001|2015-09-24 21:30,25,2.591,2.591,2.59,2.591,6
20151001|2015-09-24 22:00,25,2.591,2.597,2.59,2.595,48
20151001|2015-09-24 22:30,25,2.595,2.597,2.593,2.593,25
20151001|2015-09-24 23:00,25,2.594,2.595,2.594,2.595,5
20151001|2015-09-24 23:30,25,2.596,2.598,2.596,2.596,18
20151001|2015-09-25 00:00,25,2.599,2.599,2.597,2.597,22
20151001|2015-09-25 00:30,25,2.597,2.601,2.597,2.601,75
20151001|2015-09-25 01:00,25,2.601,2.601,2.598,2.6,16
20151001|2015-09-25 01:30,25,2.599,2.604,2.595,2.602,39
20151001|2015-09-25 02:00,25,2.6,2.6,2.59,2.594,31
20151001|2015-09-25 02:30,25,2.595,2.601,2.595,2.601,9
20151001|2015-09-25 03:00,25,2.6,2.607,2.6,2.603,37
20151001|2015-09-25 03:30,25,2.603,2.603,2.597,2.597,7
20151001|2015-09-25 04:00,25,2.591,2.596,2.584,2.587,34
20151001|2015-09-25 04:30,25,2.597,2.601,2.597,2.6,30
20151001|2015-09-25 05:00,25,2.594,2.594,2.578,2.581,60
20151001|2015-09-25 05:30,25,2.577,2.577,2.573,2.573,58
20151001|2015-09-25 06:00,25,2.573,2.573,2.566,2.566,39
20151001|2015-09-25 06:30,25,2.566,2.57,2.56,2.562,275
20151001|2015-09-25 07:00,25,2.563,2.564,2.554,2.561,390
20151001|2015-09-25 07:30,25,2.562,2.562,2.55,2.555,475
20151001|2015-09-25 08:00,25,2.556,2.569,2.552,2.565,1538
20151001|2015-09-25 08:30,25,2.565,2.565,2.541,2.545,2139
20151001|2015-09-25 09:00,25,2.546,2.551,2.542,2.548,798
20151001|2015-09-25 09:30,25,2.547,2.557,2.547,2.551,1518
20151001|2015-09-25 10:00,25,2.551,2.551,2.543,2.544,721
20151001|2015-09-25 10:30,25,2.543,2.544,2.535,2.537,1514
20151001|2015-09-25 11:00,25,2.537,2.544,2.529,2.543,1355
20151001|2015-09-25 11:30,25,2.543,2.56,2.539,2.559,1218
20151001|2015-09-25 12:00,25,2.559,2.568,2.553,2.567,1562
20151001|2015-09-25 12:30,25,2.566,2.568,2.55,2.555,1519
20151001|2015-09-25 13:00,25,2.555,2.568,2.543,2.563,7080
20151001|2015-09-25 13:30,25,2.563,2.563,2.556,2.558,1119
20151001|2015-09-25 14:00,25,2.559,2.56,2.553,2.557,370
20151001|2015-09-25 14:30,25,2.558,2.562,2.555,2.561,252
20151001|2015-09-25 15:00,25,2.561,2.564,2.561,2.562,215
20151001|2015-09-25 15:30,25,2.562,2.566,2.555,2.555,177
20151001|2015-09-27 17:00,28,2.607,2.623,2.602,2.604,262
20151001|2015-09-27 17:30,28,2.608,2.61,2.603,2.603,27
20151001|2015-09-27 18:00,28,2.603,2.605,2.603,2.604,26
20151001|2015-09-27 18:30,28,2.604,2.604,2.602,2.604,27
20151001|2015-09-27 19:00,28,2.604,2.604,2.601,2.603,10
20151001|2015-09-27 19:30,28,2.602,2.604,2.6,2.604,54
20151001|2015-09-27 20:00,28,2.605,2.605,2.605,2.605,5
20151001|2015-09-27 20:30,28,2.603,2.604,2.601,2.601,78
20151001|2015-09-27 21:00,28,2.605,2.605,2.598,2.602,75
20151001|2015-09-27 21:30,28,2.602,2.613,2.602,2.605,63
20151001|2015-09-27 22:00,28,2.609,2.611,2.608,2.609,14
20151001|2015-09-27 22:30,28,2.609,2.613,2.605,2.605,49
20151001|2015-09-27 23:00,28,2.604,2.604,2.604,2.604,9
20151001|2015-09-27 23:30,28,2.605,2.605,2.605,2.605,14
20151001|2015-09-28 00:00,28,2.607,2.607,2.601,2.603,71
20151001|2015-09-28 00:30,28,2.603,2.603,2.601,2.602,76
20151001|2015-09-28 01:00,28,2.602,2.603,2.601,2.601,94
20151001|2015-09-28 01:30,28,2.603,2.603,2.602,2.602,15
20151001|2015-09-28 02:00,28,2.602,2.605,2.6,2.603,24
20151001|2015-09-28 02:30,28,2.604,2.604,2.598,2.599,120
20151001|2015-09-28 03:00,28,2.599,2.602,2.599,2.6,42
20151001|2015-09-28 03:30,28,2.6,2.602,2.599,2.6,9
20151001|2015-09-28 04:30,28,2.608,2.609,2.604,2.607,63
20151001|2015-09-28 05:00,28,2.606,2.61,2.602,2.609,69
20151001|2015-09-28 05:30,28,2.617,2.622,2.615,2.62,55
20151001|2015-09-28 06:00,28,2.62,2.621,2.617,2.621,38
20151001|2015-09-28 06:30,28,2.62,2.622,2.615,2.621,15
20151001|2015-09-28 07:00,28,2.622,2.624,2.614,2.618,171
20151001|2015-09-28 07:30,28,2.618,2.633,2.617,2.632,571
20151001|2015-09-28 08:00,28,2.633,2.64,2.627,2.635,348
20151001|2015-09-28 08:30,28,2.635,2.637,2.617,2.617,168
20151001|2015-09-28 09:00,28,2.617,2.622,2.602,2.605,336
20151001|2015-09-28 09:30,28,2.604,2.61,2.604,2.608,144
20151001|2015-09-28 10:00,28,2.609,2.615,2.605,2.609,100
20151001|2015-09-28 10:30,28,2.605,2.613,2.602,2.61,134
20151001|2015-09-28 11:00,28,2.613,2.613,2.6,2.6,157
20151001|2015-09-28 11:30,28,2.597,2.605,2.59,2.596,136
20151001|2015-09-28 12:00,28,2.591,2.592,2.583,2.588,323
20151001|2015-09-28 12:30,28,2.587,2.588,2.568,2.582,273
20151001|2015-09-28 13:00,28,2.585,2.585,2.549,2.561,1892
20151101|2015-03-31 14:00,31,2.915,2.915,2.915,2.915,17
20151101|2015-03-31 14:30,31,2.913,2.915,2.91,2.91,42
20151101|2015-03-31 15:00,31,2.908,2.917,2.908,2.917,22
20151101|2015-03-31 20:30,1,2.917,2.917,2.917,2.917,1
20151101|2015-04-01 00:30,1,2.923,2.923,2.923,2.923,1
20151101|2015-04-01 01:00,1,2.926,2.926,2.926,2.926,1
20151101|2015-04-01 04:00,1,2.94,2.94,2.938,2.938,2
20151101|2015-04-01 06:00,1,2.902,2.906,2.902,2.906,2
20151101|2015-04-01 07:00,1,2.904,2.91,2.901,2.909,12
20151101|2015-04-01 07:30,1,2.914,2.919,2.914,2.915,19
20151101|2015-04-01 08:00,1,2.915,2.918,2.891,2.898,139
20151101|2015-04-01 08:30,1,2.897,2.897,2.877,2.881,292
20151101|2015-04-01 09:00,1,2.882,2.886,2.871,2.886,125
20151101|2015-04-01 09:30,1,2.885,2.903,2.881,2.889,69
20151101|2015-04-01 10:00,1,2.885,2.891,2.879,2.891,44
20151101|2015-04-01 10:30,1,2.888,2.893,2.887,2.887,4
20151101|2015-04-01 11:00,1,2.89,2.89,2.878,2.878,27
20151101|2015-04-01 11:30,1,2.881,2.887,2.878,2.887,5
20151101|2015-04-01 12:00,1,2.882,2.892,2.88,2.89,59
20151101|2015-04-01 12:30,1,2.889,2.899,2.886,2.886,77
20151101|2015-04-01 13:00,1,2.896,2.899,2.887,2.887,48
20151101|2015-04-01 13:30,1,2.887,2.891,2.887,2.889,4
20151101|2015-04-01 14:00,1,2.885,2.887,2.884,2.886,10
20151101|2015-04-01 14:30,1,2.885,2.885,2.885,2.885,2
20151101|2015-04-01 15:00,1,2.884,2.884,2.884,2.884,6
20151101|2015-04-01 16:00,1,2.886,2.886,2.886,2.886,1
20151101|2015-04-01 19:30,2,2.893,2.893,2.893,2.893,1
20151101|2015-04-02 00:30,2,2.88,2.88,2.88,2.88,1
20151101|2015-04-02 01:00,2,2.886,2.886,2.886,2.886,1
20151101|2015-04-02 02:00,2,2.888,2.888,2.888,2.888,1
20151101|2015-04-02 02:30,2,2.891,2.891,2.891,2.891,1
20151101|2015-04-02 03:00,2,2.881,2.881,2.881,2.881,1
20151101|2015-04-02 04:00,2,2.881,2.881,2.881,2.881,1
20151101|2015-04-02 06:30,2,2.889,2.899,2.889,2.898,9
20151101|2015-04-02 07:00,2,2.9,2.91,2.9,2.91,47
20151101|2015-04-02 07:30,2,2.901,2.901,2.89,2.89,8
20151101|2015-04-02 08:00,2,2.896,2.897,2.889,2.895,18
20151101|2015-04-02 08:30,2,2.895,2.903,2.894,2.903,46
20151101|2015-04-02 09:00,2,2.905,2.905,2.905,2.905,10
20151101|2015-04-02 09:30,2,2.899,2.943,2.899,2.941,116
20151101|2015-04-02 10:00,2,2.939,2.966,2.939,2.958,92
20151101|2015-04-02 10:30,2,2.955,2.968,2.95,2.967,258
20151101|2015-04-02 11:00,2,2.967,2.967,2.946,2.957,47
20151101|2015-04-02 11:30,2,2.958,2.96,2.958,2.96,7
20151101|2015-04-02 12:00,2,2.965,2.967,2.958,2.958,33
20151101|2015-04-02 12:30,2,2.96,2.966,2.96,2.96,39
20151101|2015-04-02 13:00,2,2.968,2.974,2.966,2.973,40
20151101|2015-04-02 13:30,2,2.969,2.969,2.969,2.969,1
20151101|2015-04-02 14:00,2,2.969,2.973,2.968,2.972,21
20151101|2015-04-02 14:30,2,2.969,2.969,2.967,2.967,2
20151101|2015-04-02 15:00,2,2.971,2.974,2.971,2.974,15
20151101|2015-04-02 15:30,2,2.966,2.966,2.966,2.966,8
20151101|2015-04-05 18:00,6,2.95,2.95,2.95,2.95,2
20151101|2015-04-06 04:30,6,2.949,2.949,2.949,2.949,1
20151101|2015-04-06 06:00,6,2.928,2.928,2.912,2.912,4
20151101|2015-04-06 06:30,6,2.913,2.913,2.907,2.907,3
20151101|2015-04-06 07:00,6,2.918,2.918,2.913,2.913,50
20151101|2015-04-06 07:30,6,2.915,2.924,2.915,2.915,7
20151101|2015-04-06 08:00,6,2.91,2.919,2.905,2.911,24
20151101|2015-04-06 08:30,6,2.923,2.929,2.92,2.92,26
20151101|2015-04-06 09:00,6,2.925,2.927,2.925,2.925,53
20151101|2015-04-06 10:00,6,2.932,2.932,2.93,2.93,4
20151101|2015-04-06 10:30,6,2.926,2.926,2.926,2.926,1
20151101|2015-04-06 11:00,6,2.923,2.924,2.921,2.921,7
20151101|2015-04-06 11:30,6,2.92,2.92,2.92,2.92,2
20151101|2015-04-06 12:00,6,2.92,2.922,2.92,2.922,4
20151101|2015-04-06 12:30,6,2.929,2.93,2.929,2.93,10
20151101|2015-04-06 13:00,6,2.933,2.936,2.925,2.926,22
20151101|2015-04-06 13:30,6,2.926,2.926,2.926,2.926,11
20151101|2015-04-06 14:00,6,2.929,2.929,2.929,2.929,8
20151101|2015-04-06 14:30,6,2.928,2.928,2.925,2.925,11
20151101|2015-04-06 15:00,6,2.926,2.926,2.926,2.926,1
20151101|2015-04-06 23:30,7,2.937,2.937,2.937,2.937,7
20151101|2015-04-07 00:00,7,2.939,2.939,2.939,2.939,1
20151101|2015-04-07 01:00,7,2.943,2.943,2.943,2.943,1
20151101|2015-04-07 03:00,7,2.965,2.975,2.965,2.975,2
20151101|2015-04-07 04:00,7,2.96,2.96,2.96,2.96,2
20151101|2015-04-07 05:00,7,2.97,2.97,2.969,2.969,4
20151101|2015-04-07 05:30,7,2.972,2.972,2.972,2.972,3
20151101|2015-04-07 06:00,7,2.945,2.945,2.942,2.942,2
20151101|2015-04-07 07:00,7,2.942,2.942,2.935,2.935,2
20151101|2015-04-07 08:00,7,2.928,2.93,2.923,2.923,110
20151101|2015-04-07 08:30,7,2.937,2.942,2.932,2.942,13
20151101|2015-04-07 09:00,7,2.945,2.948,2.943,2.943,15
20151101|2015-04-07 09:30,7,2.95,2.959,2.946,2.958,33
20151101|2015-04-07 10:00,7,2.963,2.963,2.954,2.958,82
20151101|2015-04-07 10:30,7,2.956,2.956,2.946,2.951,77
20151101|2015-04-07 11:00,7,2.954,2.956,2.949,2.952,27
20151101|2015-04-07 11:30,7,2.954,2.958,2.953,2.953,4
20151101|2015-04-07 12:00,7,2.956,2.965,2.956,2.962,16
20151101|2015-04-07 12:30,7,2.963,2.963,2.954,2.954,3
20151101|2015-04-07 13:00,7,2.957,2.957,2.949,2.952,11
20151101|2015-04-07 13:30,7,2.951,2.953,2.947,2.953,3
20151101|2015-04-07 14:30,7,2.946,2.946,2.941,2.941,7
20151101|2015-04-07 15:00,7,2.939,2.939,2.939,2.939,7
20151101|2015-04-07 15:30,7,2.936,2.939,2.933,2.933,31
20151101|2015-04-07 20:30,8,2.946,2.946,2.946,2.946,3
20151101|2015-04-08 02:00,8,2.932,2.932,2.932,2.932,1
20151101|2015-04-08 02:30,8,2.926,2.926,2.926,2.926,1
20151101|2015-04-08 04:30,8,2.909,2.909,2.909,2.909,5
20151101|2015-04-08 05:00,8,2.909,2.91,2.901,2.901,4
20151101|2015-04-08 06:30,8,2.914,2.917,2.912,2.917,10
20151101|2015-04-08 07:00,8,2.909,2.913,2.907,2.913,37
20151101|2015-04-08 07:30,8,2.907,2.916,2.902,2.916,107
20151101|2015-04-08 08:00,8,2.909,2.916,2.9,2.916,35
20151101|2015-04-08 08:30,8,2.92,2.92,2.908,2.908,14
20151101|2015-04-08 09:00,8,2.912,2.912,2.903,2.904,34
20151101|2015-04-08 09:30,8,2.903,2.903,2.889,2.899,31
20151101|2015-04-08 10:00,8,2.9,2.9,2.889,2.893,28
20151101|2015-04-08 10:30,8,2.892,2.893,2.89,2.893,7
20151101|2015-04-08 11:00,8,2.895,2.901,2.895,2.895,60
20151101|2015-04-08 11:30,8,2.899,2.901,2.899,2.901,36
20151101|2015-04-08 12:00,8,2.898,2.9,2.893,2.9,12
20151101|2015-04-08 12:30,8,2.899,2.901,2.899,2.901,4
20151101|2015-04-08 13:00,8,2.903,2.904,2.896,2.896,13
20151101|2015-04-08 13:30,8,2.893,2.898,2.893,2.898,4
20151101|2015-04-08 14:00,8,2.898,2.899,2.898,2.899,5
20151101|2015-04-08 14:30,8,2.901,2.902,2.901,2.902,3
20151101|2015-04-08 15:00,8,2.901,2.901,2.901,2.901,2
20151101|2015-04-09 05:00,9,2.913,2.913,2.913,2.913,1
20151101|2015-04-09 08:00,9,2.9,2.9,2.884,2.896,140
20151101|2015-04-09 08:30,9,2.895,2.899,2.888,2.892,71
20151101|2015-04-09 09:00,9,2.901,2.905,2.898,2.9,18
20151101|2015-04-09 09:30,9,2.895,2.895,2.829,2.853,359
20151101|2015-04-09 10:00,9,2.844,2.845,2.836,2.836,111
20151101|2015-04-09 10:30,9,2.831,2.837,2.831,2.837,25
20151101|2015-04-09 11:00,9,2.835,2.835,2.832,2.832,2
20151101|2015-04-09 11:30,9,2.824,2.824,2.817,2.819,16
20151101|2015-04-09 12:00,9,2.825,2.827,2.819,2.82,20
20151101|2015-04-09 12:30,9,2.819,2.819,2.818,2.818,4
20151101|2015-04-09 13:00,9,2.816,2.82,2.811,2.819,13
20151101|2015-04-09 13:30,9,2.816,2.824,2.816,2.824,4
20151101|2015-04-09 14:00,9,2.821,2.824,2.821,2.824,4
20151101|2015-04-09 14:30,9,2.822,2.822,2.822,2.822,5
20151101|2015-04-09 22:00,10,2.824,2.824,2.824,2.824,1
20151101|2015-04-10 01:30,10,2.819,2.819,2.818,2.818,15
20151101|2015-04-10 02:00,10,2.821,2.821,2.821,2.821,1
20151101|2015-04-10 06:00,10,2.824,2.824,2.824,2.824,1
20151101|2015-04-10 07:00,10,2.821,2.821,2.821,2.821,1
20151101|2015-04-10 07:30,10,2.817,2.817,2.814,2.814,5
20151101|2015-04-10 08:00,10,2.821,2.822,2.816,2.822,35
20151101|2015-04-10 08:30,10,2.823,2.823,2.804,2.811,49
20151101|2015-04-10 09:00,10,2.808,2.812,2.808,2.812,22
20151101|2015-04-10 09:30,10,2.813,2.817,2.813,2.815,6
20151101|2015-04-10 10:00,10,2.818,2.818,2.816,2.816,8
20151101|2015-04-10 10:30,10,2.817,2.823,2.817,2.823,10
20151101|2015-04-10 11:00,10,2.825,2.825,2.822,2.822,29
20151101|2015-04-10 11:30,10,2.823,2.823,2.813,2.815,43
20151101|2015-04-10 12:00,10,2.814,2.814,2.81,2.81,54
20151101|2015-04-10 12:30,10,2.803,2.803,2.802,2.802,18
20151101|2015-04-10 13:00,10,2.802,2.802,2.79,2.797,7
20151101|2015-04-10 13:30,10,2.793,2.793,2.791,2.791,8
20151101|2015-04-10 14:00,10,2.794,2.795,2.793,2.794,23
20151101|2015-04-10 14:30,10,2.8,2.8,2.8,2.8,2
20151101|2015-04-10 15:30,10,2.796,2.797,2.796,2.797,7
20151101|2015-04-12 17:30,13,2.76,2.76,2.758,2.759,6
20151101|2015-04-12 21:30,13,2.769,2.773,2.75,2.75,3
20151101|2015-04-13 00:30,13,2.763,2.763,2.763,2.763,1
20151101|2015-04-13 05:30,13,2.778,2.778,2.778,2.778,1
20151101|2015-04-13 07:00,13,2.777,2.777,2.777,2.777,1
20151101|2015-04-13 07:30,13,2.789,2.799,2.789,2.799,4
20151101|2015-04-13 08:00,13,2.807,2.812,2.792,2.793,55
20151101|2015-04-13 08:30,13,2.792,2.799,2.792,2.796,18
20151101|2015-04-13 09:00,13,2.802,2.806,2.797,2.804,50
20151101|2015-04-13 09:30,13,2.804,2.804,2.795,2.795,57
20151101|2015-04-13 10:00,13,2.792,2.792,2.784,2.784,11
20151101|2015-04-13 10:30,13,2.78,2.782,2.779,2.779,4
20151101|2015-04-13 11:00,13,2.774,2.775,2.77,2.77,18
20151101|2015-04-13 11:30,13,2.766,2.772,2.766,2.772,8
20151101|2015-04-13 12:00,13,2.77,2.771,2.769,2.769,3
20151101|2015-04-13 12:30,13,2.764,2.764,2.757,2.759,24
20151101|2015-04-13 13:00,13,2.757,2.772,2.756,2.77,117
20151101|2015-04-13 13:30,13,2.772,2.776,2.768,2.773,36
20151101|2015-04-13 14:30,13,2.77,2.774,2.769,2.774,10
20151101|2015-04-13 15:00,13,2.769,2.769,2.769,2.769,2
20151101|2015-04-13 15:30,13,2.77,2.77,2.77,2.77,1
20151101|2015-04-13 22:00,14,2.782,2.782,2.782,2.782,1
20151101|2015-04-14 00:30,14,2.776,2.776,2.776,2.776,1
20151101|2015-04-14 01:00,14,2.779,2.779,2.779,2.779,1
20151101|2015-04-14 03:00,14,2.778,2.778,2.778,2.778,1
20151101|2015-04-14 06:00,14,2.791,2.791,2.791,2.791,1
20151101|2015-04-14 07:30,14,2.794,2.8,2.794,2.799,8
20151101|2015-04-14 08:00,14,2.798,2.805,2.79,2.798,118
20151101|2015-04-14 08:30,14,2.799,2.804,2.792,2.797,92
20151101|2015-04-14 09:00,14,2.797,2.797,2.788,2.795,159
20151101|2015-04-14 09:30,14,2.796,2.797,2.78,2.788,78
20151101|2015-04-14 10:00,14,2.788,2.794,2.785,2.785,16
20151101|2015-04-14 10:30,14,2.791,2.795,2.786,2.792,33
20151101|2015-04-14 11:00,14,2.786,2.792,2.786,2.792,15
20151101|2015-04-14 11:30,14,2.789,2.795,2.788,2.792,13
20151101|2015-04-14 12:00,14,2.789,2.789,2.779,2.785,73
20151101|2015-04-14 12:30,14,2.784,2.785,2.771,2.779,13
20151101|2015-04-14 13:00,14,2.78,2.79,2.779,2.79,54
20151101|2015-04-14 13:30,14,2.79,2.79,2.789,2.79,12
20151101|2015-04-14 14:00,14,2.786,2.789,2.786,2.789,19
20151101|2015-04-14 15:00,14,2.783,2.784,2.783,2.784,2
20151101|2015-04-14 21:30,15,2.776,2.776,2.776,2.776,1
20151101|2015-04-15 00:30,15,2.759,2.759,2.75,2.75,3
20151101|2015-04-15 07:00,15,2.815,2.825,2.815,2.825,37
20151101|2015-04-15 07:30,15,2.823,2.824,2.817,2.821,27
20151101|2015-04-15 08:00,15,2.821,2.821,2.817,2.819,25
20151101|2015-04-15 08:30,15,2.814,2.827,2.813,2.826,62
20151101|2015-04-15 09:00,15,2.826,2.832,2.825,2.825,76
20151101|2015-04-15 09:30,15,2.83,2.838,2.83,2.834,27
20151101|2015-04-15 10:00,15,2.838,2.842,2.824,2.824,226
20151101|2015-04-15 10:30,15,2.826,2.837,2.826,2.835,21
20151101|2015-04-15 11:00,15,2.835,2.836,2.83,2.83,14
20151101|2015-04-15 11:30,15,2.831,2.837,2.831,2.835,96
20151101|2015-04-15 12:00,15,2.836,2.848,2.833,2.844,43
20151101|2015-04-15 12:30,15,2.845,2.851,2.843,2.843,60
20151101|2015-04-15 13:00,15,2.839,2.853,2.824,2.851,216
20151101|2015-04-15 13:30,15,2.85,2.85,2.846,2.849,9
20151101|2015-04-15 14:00,15,2.847,2.849,2.847,2.849,16
20151101|2015-04-15 14:30,15,2.849,2.849,2.842,2.842,15
20151101|2015-04-15 23:30,16,2.839,2.839,2.839,2.839,1
20151101|2015-04-16 01:00,16,2.841,2.841,2.841,2.841,1
20151101|2015-04-16 02:30,16,2.831,2.831,2.831,2.831,1
20151101|2015-04-16 06:30,16,2.85,2.85,2.85,2.85,1
20151101|2015-04-16 07:00,16,2.832,2.851,2.832,2.849,21
20151101|2015-04-16 07:30,16,2.841,2.853,2.841,2.853,2
20151101|2015-04-16 08:00,16,2.832,2.84,2.821,2.821,141
20151101|2015-04-16 08:30,16,2.819,2.848,2.818,2.844,234
20151101|2015-04-16 09:00,16,2.847,2.858,2.847,2.849,51
20151101|2015-04-16 09:30,16,2.848,2.848,2.803,2.818,290
20151101|2015-04-16 10:00,16,2.82,2.835,2.818,2.827,189
20151101|2015-04-16 10:30,16,2.835,2.87,2.835,2.87,260
20151101|2015-04-16 11:00,16,2.874,2.913,2.87,2.9,575
20151101|2015-04-16 11:30,16,2.905,2.911,2.905,2.907,50
20151101|2015-04-16 12:00,16,2.907,2.912,2.897,2.912,71
20151101|2015-04-16 12:30,16,2.915,2.916,2.899,2.905,117
20151101|2015-04-16 13:00,16,2.91,2.923,2.904,2.916,189
20151101|2015-04-16 13:30,16,2.916,2.918,2.915,2.918,107
20151101|2015-04-16 14:30,16,2.918,2.92,2.918,2.919,20
20151101|2015-04-16 15:00,16,2.918,2.918,2.918,2.918,1
20151101|2015-04-16 15:30,16,2.917,2.917,2.916,2.916,7
20151101|2015-04-17 02:30,17,2.9,2.9,2.9,2.9,1
20151101|2015-04-17 07:00,17,2.905,2.905,2.89,2.898,18
20151101|2015-04-17 07:30,17,2.903,2.913,2.901,2.91,23
20151101|2015-04-17 08:00,17,2.906,2.907,2.89,2.894,83
20151101|2015-04-17 08:30,17,2.89,2.897,2.88,2.892,142
20151101|2015-04-17 09:00,17,2.897,2.903,2.892,2.897,44
20151101|2015-04-17 09:30,17,2.898,2.904,2.887,2.893,33
20151101|2015-04-17 10:00,17,2.883,2.888,2.883,2.887,18
20151101|2015-04-17 10:30,17,2.886,2.886,2.879,2.883,16
20151101|2015-04-17 11:00,17,2.884,2.885,2.879,2.885,11
20151101|2015-04-17 11:30,17,2.886,2.886,2.886,2.886,2
20151101|2015-04-17 12:00,17,2.897,2.9,2.893,2.894,9
20151101|2015-04-17 12:30,17,2.884,2.884,2.884,2.884,1
20151101|2015-04-17 13:00,17,2.886,2.9,2.886,2.892,85
20151101|2015-04-17 13:30,17,2.893,2.894,2.89,2.894,16
20151101|2015-04-17 14:00,17,2.89,2.893,2.89,2.893,9
20151101|2015-04-17 14:30,17,2.891,2.893,2.891,2.893,7
20151101|2015-04-17 15:00,17,2.89,2.89,2.89,2.89,1
20151101|2015-04-20 06:30,20,2.849,2.849,2.833,2.833,4
20151101|2015-04-20 07:00,20,2.83,2.834,2.83,2.834,27
20151101|2015-04-20 07:30,20,2.836,2.836,2.821,2.821,26
20151101|2015-04-20 08:00,20,2.821,2.828,2.812,2.828,92
20151101|2015-04-20 08:30,20,2.83,2.83,2.822,2.828,29
20151101|2015-04-20 09:00,20,2.826,2.826,2.817,2.822,32
20151101|2015-04-20 09:30,20,2.822,2.825,2.811,2.811,67
20151101|2015-04-20 10:00,20,2.813,2.821,2.813,2.821,6
20151101|2015-04-20 10:30,20,2.816,2.816,2.806,2.81,22
20151101|2015-04-20 11:00,20,2.811,2.835,2.811,2.831,202
20151101|2015-04-20 11:30,20,2.821,2.821,2.821,2.821,1
20151101|2015-04-20 12:00,20,2.823,2.825,2.816,2.816,6
20151101|2015-04-20 12:30,20,2.823,2.825,2.823,2.824,16
20151101|2015-04-20 13:00,20,2.821,2.821,2.816,2.816,19
20151101|2015-04-20 13:30,20,2.817,2.821,2.815,2.817,25
20151101|2015-04-20 14:00,20,2.819,2.819,2.819,2.819,1
20151101|2015-04-20 14:30,20,2.821,2.821,2.821,2.821,1
20151101|2015-04-20 15:00,20,2.821,2.824,2.819,2.824,6
20151101|2015-04-20 15:30,20,2.822,2.822,2.822,2.822,1
20151101|2015-04-20 23:30,21,2.826,2.826,2.826,2.826,1
20151101|2015-04-21 00:00,21,2.831,2.831,2.831,2.831,1
20151101|2015-04-21 03:30,21,2.839,2.839,2.839,2.839,1
20151101|2015-04-21 04:30,21,2.84,2.84,2.838,2.838,2
20151101|2015-04-21 07:00,21,2.838,2.84,2.838,2.838,3
20151101|2015-04-21 07:30,21,2.843,2.843,2.843,2.843,1
20151101|2015-04-21 08:00,21,2.848,2.848,2.844,2.847,26
20151101|2015-04-21 08:30,21,2.846,2.862,2.846,2.862,21
20151101|2015-04-21 09:00,21,2.858,2.858,2.846,2.853,34
20151101|2015-04-21 09:30,21,2.857,2.858,2.837,2.843,57
20151101|2015-04-21 10:00,21,2.852,2.852,2.852,2.852,1
20151101|2015-04-21 10:30,21,2.846,2.853,2.84,2.853,80
20151101|2015-04-21 11:00,21,2.86,2.861,2.86,2.861,48
20151101|2015-04-21 11:30,21,2.866,2.866,2.849,2.849,38
20151101|2015-04-21 12:00,21,2.85,2.852,2.85,2.852,18
20151101|2015-04-21 12:30,21,2.855,2.857,2.85,2.852,47
20151101|2015-04-21 13:00,21,2.852,2.86,2.852,2.859,91
20151101|2015-04-21 13:30,21,2.858,2.858,2.858,2.858,1
20151101|2015-04-21 14:00,21,2.859,2.859,2.856,2.857,28
20151101|2015-04-21 14:30,21,2.856,2.856,2.856,2.856,11
20151101|2015-04-21 15:00,21,2.857,2.858,2.857,2.858,6
20151101|2015-04-21 21:30,22,2.85,2.85,2.85,2.85,1
20151101|2015-04-21 22:00,22,2.847,2.847,2.847,2.847,4
20151101|2015-04-22 05:30,22,2.881,2.891,2.881,2.891,2
20151101|2015-04-22 06:00,22,2.884,2.885,2.882,2.882,4
20151101|2015-04-22 06:30,22,2.881,2.885,2.881,2.885,3
20151101|2015-04-22 07:00,22,2.89,2.89,2.877,2.877,11
20151101|2015-04-22 07:30,22,2.878,2.878,2.872,2.872,3
20151101|2015-04-22 08:00,22,2.879,2.883,2.871,2.88,92
20151101|2015-04-22 08:30,22,2.88,2.901,2.878,2.893,94
20151101|2015-04-22 09:00,22,2.893,2.894,2.878,2.878,17
20151101|2015-04-22 09:30,22,2.886,2.886,2.879,2.882,9
20151101|2015-04-22 10:00,22,2.891,2.892,2.885,2.885,5
20151101|2015-04-22 10:30,22,2.886,2.886,2.884,2.884,21
20151101|2015-04-22 11:00,22,2.885,2.888,2.884,2.887,54
20151101|2015-04-22 11:30,22,2.889,2.889,2.887,2.887,7
20151101|2015-04-22 12:00,22,2.885,2.888,2.882,2.888,10
20151101|2015-04-22 12:30,22,2.887,2.892,2.887,2.892,19
20151101|2015-04-22 13:00,22,2.884,2.895,2.884,2.895,21
20151101|2015-04-22 13:30,22,2.893,2.895,2.891,2.894,58
20151101|2015-04-22 14:00,22,2.895,2.895,2.893,2.894,77
20151101|2015-04-22 14:30,22,2.889,2.89,2.882,2.882,13
20151101|2015-04-22 15:00,22,2.885,2.887,2.885,2.887,12
20151101|2015-04-22 15:30,22,2.886,2.886,2.886,2.886,1
20151101|2015-04-22 17:30,23,2.888,2.888,2.888,2.888,1
20151101|2015-04-22 21:30,23,2.878,2.878,2.878,2.878,1
20151101|2015-04-23 00:00,23,2.882,2.882,2.882,2.882,1
20151101|2015-04-23 03:30,23,2.883,2.883,2.883,2.883,1
20151101|2015-04-23 06:00,23,2.873,2.873,2.87,2.87,2
20151101|2015-04-23 07:30,23,2.855,2.855,2.846,2.846,13
20151101|2015-04-23 08:00,23,2.843,2.845,2.842,2.842,5
20151101|2015-04-23 08:30,23,2.847,2.847,2.844,2.844,16
20151101|2015-04-23 09:00,23,2.848,2.849,2.844,2.848,24
20151101|2015-04-23 09:30,23,2.841,2.852,2.822,2.842,95
20151101|2015-04-23 10:00,23,2.842,2.846,2.832,2.84,24
20151101|2015-04-23 10:30,23,2.843,2.843,2.836,2.836,4
20151101|2015-04-23 11:00,23,2.83,2.831,2.829,2.831,4
20151101|2015-04-23 11:30,23,2.834,2.834,2.829,2.831,7
20151101|2015-04-23 12:00,23,2.834,2.836,2.833,2.835,55
20151101|2015-04-23 12:30,23,2.834,2.836,2.831,2.831,8
20151101|2015-04-23 13:00,23,2.831,2.832,2.828,2.828,35
20151101|2015-04-23 13:30,23,2.827,2.835,2.827,2.835,8
20151101|2015-04-23 14:00,23,2.835,2.84,2.835,2.84,12
20151101|2015-04-23 14:30,23,2.84,2.843,2.84,2.843,8
20151101|2015-04-23 15:00,23,2.843,2.845,2.843,2.844,11
20151101|2015-04-23 16:00,23,2.842,2.842,2.842,2.842,2
20151101|2015-04-23 20:00,24,2.84,2.84,2.84,2.84,1
20151101|2015-04-24 01:00,24,2.831,2.831,2.831,2.831,1
20151101|2015-04-24 06:30,24,2.839,2.839,2.839,2.839,1
20151101|2015-04-24 08:00,24,2.84,2.842,2.838,2.84,16
20151101|2015-04-24 08:30,24,2.844,2.851,2.84,2.85,65
20151101|2015-04-24 09:00,24,2.847,2.849,2.846,2.849,31
20151101|2015-04-24 09:30,24,2.848,2.852,2.845,2.846,60
20151101|2015-04-24 10:00,24,2.845,2.845,2.841,2.845,42
20151101|2015-04-24 10:30,24,2.843,2.843,2.839,2.839,4
20151101|2015-04-24 11:00,24,2.836,2.836,2.833,2.835,55
20151101|2015-04-24 12:00,24,2.834,2.834,2.831,2.831,6
20151101|2015-04-24 12:30,24,2.829,2.829,2.822,2.822,2
20151101|2015-04-24 13:00,24,2.821,2.834,2.821,2.834,106
20151101|2015-04-24 13:30,24,2.833,2.835,2.833,2.835,102
20151101|2015-04-24 14:00,24,2.836,2.836,2.832,2.834,5
20151101|2015-04-24 14:30,24,2.836,2.837,2.836,2.837,4
20151101|2015-04-24 15:00,24,2.83,2.83,2.83,2.83,5
20151101|2015-04-26 17:30,27,2.782,2.783,2.781,2.783,3
20151101|2015-04-26 19:00,27,2.788,2.79,2.788,2.79,12
20151101|2015-04-26 22:00,27,2.787,2.787,2.787,2.787,1
20151101|2015-04-27 00:00,27,2.787,2.787,2.784,2.784,3
20151101|2015-04-27 01:30,27,2.79,2.79,2.79,2.79,1
20151101|2015-04-27 06:00,27,2.787,2.788,2.787,2.788,2
20151101|2015-04-27 07:00,27,2.778,2.783,2.777,2.783,13
20151101|2015-04-27 07:30,27,2.778,2.778,2.769,2.77,69
20151101|2015-04-27 08:00,27,2.769,2.775,2.764,2.775,39
20151101|2015-04-27 08:30,27,2.775,2.781,2.769,2.769,74
20151101|2015-04-27 09:00,27,2.77,2.775,2.77,2.774,12
20151101|2015-04-27 09:30,27,2.768,2.772,2.768,2.768,116
20151101|2015-04-27 10:00,27,2.77,2.781,2.77,2.781,10
20151101|2015-04-27 10:30,27,2.788,2.788,2.777,2.777,33
20151101|2015-04-27 11:00,27,2.777,2.786,2.774,2.78,26
20151101|2015-04-27 11:30,27,2.774,2.775,2.773,2.775,3
20151101|2015-04-27 12:00,27,2.775,2.781,2.775,2.781,20
20151101|2015-04-27 12:30,27,2.776,2.785,2.774,2.78,35
20151101|2015-04-27 13:00,27,2.773,2.79,2.773,2.788,422
20151101|2015-04-27 13:30,27,2.788,2.788,2.78,2.784,121
20151101|2015-04-27 14:00,27,2.779,2.78,2.779,2.78,62
20151101|2015-04-27 14:30,27,2.781,2.782,2.778,2.782,64
20151101|2015-04-28 02:00,28,2.773,2.773,2.773,2.773,1
20151101|2015-04-28 02:30,28,2.772,2.772,2.772,2.772,1
20151101|2015-04-28 05:00,28,2.777,2.777,2.777,2.777,1
20151101|2015-04-28 05:30,28,2.785,2.785,2.785,2.785,12
20151101|2015-04-28 06:00,28,2.784,2.784,2.784,2.784,1
20151101|2015-04-28 06:30,28,2.783,2.791,2.783,2.791,8
20151101|2015-04-28 07:00,28,2.803,2.804,2.798,2.798,18
20151101|2015-04-28 07:30,28,2.796,2.797,2.789,2.791,107
20151101|2015-04-28 08:00,28,2.792,2.795,2.79,2.795,67
20151101|2015-04-28 08:30,28,2.798,2.802,2.798,2.798,37
20151101|2015-04-28 09:00,28,2.792,2.792,2.776,2.78,39
20151101|2015-04-28 09:30,28,2.782,2.794,2.782,2.788,63
20151101|2015-04-28 10:00,28,2.791,2.791,2.79,2.791,113
20151101|2015-04-28 10:30,28,2.791,2.793,2.789,2.792,43
20151101|2015-04-28 11:00,28,2.794,2.801,2.794,2.795,49
20151101|2015-04-28 11:30,28,2.795,2.799,2.791,2.797,101
20151101|2015-04-28 12:00,28,2.798,2.804,2.798,2.803,9
20151101|2015-04-28 12:30,28,2.801,2.803,2.799,2.8,46
20151101|2015-04-28 13:00,28,2.799,2.803,2.794,2.801,308
20151101|2015-04-28 13:30,28,2.803,2.803,2.796,2.796,4
20151101|2015-04-28 14:00,28,2.795,2.797,2.795,2.797,5
20151101|2015-04-28 14:30,28,2.8,2.8,2.793,2.793,3
20151101|2015-04-28 15:00,28,2.791,2.791,2.791,2.791,5
20151101|2015-04-28 15:30,28,2.793,2.793,2.793,2.793,9
20151101|2015-04-29 00:00,29,2.781,2.781,2.781,2.781,1
20151101|2015-04-29 02:00,29,2.784,2.784,2.783,2.783,5
20151101|2015-04-29 06:30,29,2.8,2.8,2.797,2.797,2
20151101|2015-04-29 07:00,29,2.805,2.818,2.805,2.818,9
20151101|2015-04-29 07:30,29,2.814,2.821,2.814,2.815,59
20151101|2015-04-29 08:00,29,2.82,2.821,2.811,2.82,97
20151101|2015-04-29 08:30,29,2.819,2.825,2.814,2.822,83
20151101|2015-04-29 09:00,29,2.823,2.833,2.823,2.828,85
20151101|2015-04-29 09:30,29,2.828,2.83,2.823,2.829,38
20151101|2015-04-29 10:00,29,2.829,2.835,2.827,2.827,41
20151101|2015-04-29 10:30,29,2.828,2.842,2.828,2.841,33
20151101|2015-04-29 11:00,29,2.843,2.843,2.842,2.842,2
20151101|2015-04-29 11:30,29,2.843,2.86,2.843,2.855,17
20151101|2015-04-29 12:00,29,2.853,2.856,2.849,2.854,43
20151101|2015-04-29 12:30,29,2.849,2.849,2.843,2.843,7
20151101|2015-04-29 13:00,29,2.843,2.86,2.843,2.857,75
20151101|2015-04-29 13:30,29,2.855,2.855,2.85,2.852,116
20151101|2015-04-29 14:00,29,2.85,2.85,2.847,2.85,14
20151101|2015-04-29 14:30,29,2.85,2.854,2.845,2.845,33
20151101|2015-04-29 15:00,29,2.849,2.853,2.849,2.853,17
20151101|2015-04-30 04:00,30,2.851,2.851,2.85,2.85,2
20151101|2015-04-30 04:30,30,2.841,2.841,2.841,2.841,1
20151101|2015-04-30 05:00,30,2.839,2.84,2.83,2.83,6
20151101|2015-04-30 07:00,30,2.837,2.84,2.832,2.84,130
20151101|2015-04-30 07:30,30,2.839,2.839,2.832,2.835,67
20151101|2015-04-30 08:00,30,2.832,2.844,2.832,2.844,31
20151101|2015-04-30 08:30,30,2.837,2.837,2.834,2.835,9
20151101|2015-04-30 09:00,30,2.836,2.849,2.828,2.828,82
20151101|2015-04-30 09:30,30,2.835,2.948,2.835,2.941,996
20151101|2015-04-30 10:00,30,2.942,2.961,2.94,2.945,110
20151101|2015-04-30 10:30,30,2.947,2.953,2.939,2.946,212
20151101|2015-04-30 11:00,30,2.942,2.977,2.942,2.971,175
20151101|2015-04-30 11:30,30,2.97,2.984,2.966,2.974,178
20151101|2015-04-30 12:00,30,2.972,2.975,2.958,2.963,57
20151101|2015-04-30 12:30,30,2.968,2.973,2.963,2.966,53
20151101|2015-04-30 13:00,30,2.968,2.973,2.96,2.96,235
20151101|2015-04-30 13:30,30,2.963,2.963,2.963,2.963,5
20151101|2015-04-30 14:00,30,2.953,2.953,2.952,2.952,11
20151101|2015-04-30 14:30,30,2.948,2.95,2.945,2.95,7
20151101|2015-04-30 15:00,30,2.947,2.952,2.947,2.952,6
20151101|2015-05-01 05:00,1,2.936,2.936,2.936,2.936,8
20151101|2015-05-01 06:00,1,2.94,2.94,2.94,2.94,1
20151101|2015-05-01 06:30,1,2.945,2.966,2.944,2.966,18
20151101|2015-05-01 07:00,1,2.952,2.956,2.943,2.943,19
20151101|2015-05-01 07:30,1,2.936,2.946,2.935,2.946,10
20151101|2015-05-01 08:00,1,2.944,2.965,2.944,2.958,57
20151101|2015-05-01 08:30,1,2.968,2.983,2.961,2.963,58
20151101|2015-05-01 09:00,1,2.968,2.982,2.968,2.98,14
20151101|2015-05-01 09:30,1,2.982,2.989,2.977,2.981,140
20151101|2015-05-01 10:00,1,2.983,2.994,2.982,2.994,90
20151101|2015-05-01 10:30,1,2.994,2.999,2.987,2.996,32
20151101|2015-05-01 11:00,1,2.997,3.008,2.997,3.006,147
20151101|2015-05-01 11:30,1,3.004,3.01,3.003,3.005,38
20151101|2015-05-01 12:00,1,3.002,3.004,2.996,2.999,125
20151101|2015-05-01 12:30,1,3.001,3.005,2.998,3,217
20151101|2015-05-01 13:00,1,2.999,3.001,2.988,2.988,104
20151101|2015-05-01 13:30,1,2.983,2.983,2.983,2.983,5
20151101|2015-05-01 14:00,1,2.991,2.991,2.987,2.987,5
20151101|2015-05-01 15:00,1,2.99,2.99,2.99,2.99,1
20151101|2015-05-03 17:00,4,2.97,2.975,2.97,2.974,12
20151101|2015-05-03 17:30,4,2.978,2.98,2.978,2.98,12
20151101|2015-05-03 18:00,4,2.979,2.982,2.975,2.982,13
20151101|2015-05-03 19:00,4,2.986,2.989,2.986,2.989,6
20151101|2015-05-04 00:30,4,2.991,2.991,2.991,2.991,1
20151101|2015-05-04 06:00,4,2.979,2.979,2.979,2.979,1
20151101|2015-05-04 06:30,4,2.985,3,2.985,2.995,4
20151101|2015-05-04 07:00,4,2.978,2.978,2.967,2.97,31
20151101|2015-05-04 07:30,4,2.971,2.984,2.971,2.983,36
20151101|2015-05-04 08:00,4,2.987,3.001,2.979,2.981,70
20151101|2015-05-04 08:30,4,2.987,2.987,2.978,2.982,41
20151101|2015-05-04 09:00,4,2.984,2.986,2.983,2.986,18
20151101|2015-05-04 09:30,4,2.985,2.989,2.985,2.988,37
20151101|2015-05-04 10:00,4,2.987,3.008,2.987,3.005,90
20151101|2015-05-04 10:30,4,3,3.006,2.992,2.994,39
20151101|2015-05-04 11:00,4,3.002,3.007,3.002,3.004,101
20151101|2015-05-04 11:30,4,3.006,3.015,3.006,3.015,82
20151101|2015-05-04 12:00,4,3.013,3.014,3.002,3.009,56
20151101|2015-05-04 12:30,4,3.014,3.031,3.014,3.025,31
20151101|2015-05-04 13:00,4,3.025,3.037,3.022,3.037,115
20151101|2015-05-04 13:30,4,3.034,3.034,3.032,3.032,16
20151101|2015-05-04 14:00,4,3.028,3.033,3.028,3.033,3
20151101|2015-05-04 14:30,4,3.031,3.035,3.029,3.029,39
20151101|2015-05-04 15:00,4,3.031,3.036,3.031,3.032,25
20151101|2015-05-04 15:30,4,3.027,3.027,3.027,3.027,2
20151101|2015-05-05 02:00,5,3.025,3.025,3.025,3.025,1
20151101|2015-05-05 06:30,5,3.029,3.029,3.022,3.022,139
20151101|2015-05-05 07:00,5,3.021,3.022,3.006,3.014,67
20151101|2015-05-05 07:30,5,3.016,3.016,3.004,3.005,261
20151101|2015-05-05 08:00,5,3.015,3.019,3.011,3.015,47
20151101|2015-05-05 08:30,5,3.018,3.035,3.013,3.028,82
20151101|2015-05-05 09:00,5,3.019,3.019,2.998,3.007,77
20151101|2015-05-05 09:30,5,3.01,3.027,3.01,3.024,31
20151101|2015-05-05 10:00,5,3.034,3.034,3.007,3.007,71
20151101|2015-05-05 10:30,5,3.007,3.017,3.007,3.015,53
20151101|2015-05-05 11:00,5,3.022,3.022,3.01,3.01,13
20151101|2015-05-05 11:30,5,3.01,3.011,3.001,3.008,143
20151101|2015-05-05 12:00,5,3.004,3.007,2.996,3.002,47
20151101|2015-05-05 12:30,5,3.004,3.01,3.003,3.01,17
20151101|2015-05-05 13:00,5,3.011,3.012,3.006,3.008,100
20151101|2015-05-05 13:30,5,3.013,3.013,3.011,3.011,8
20151101|2015-05-05 14:00,5,3.007,3.007,3.007,3.007,1
20151101|2015-05-05 14:30,5,3.007,3.014,3.007,3.014,3
20151101|2015-05-05 15:30,5,3.011,3.011,3.011,3.011,1
20151101|2015-05-05 19:00,6,3.009,3.009,3.009,3.009,1
20151101|2015-05-05 21:30,6,3.014,3.014,3.014,3.014,1
20151101|2015-05-05 22:30,6,3.004,3.004,3.004,3.004,5
20151101|2015-05-05 23:30,6,3.008,3.008,3.008,3.008,1
20151101|2015-05-06 00:30,6,3.01,3.01,3.01,3.01,3
20151101|2015-05-06 01:30,6,3.001,3.001,3.001,3.001,1
20151101|2015-05-06 03:00,6,2.993,2.993,2.993,2.993,1
20151101|2015-05-06 04:00,6,3.01,3.01,3.01,3.01,2
20151101|2015-05-06 05:00,6,2.99,2.99,2.99,2.99,1
20151101|2015-05-06 06:30,6,2.983,2.983,2.983,2.983,1
20151101|2015-05-06 07:00,6,2.978,3,2.978,3,66
20151101|2015-05-06 07:30,6,3,3,2.981,2.986,55
20151101|2015-05-06 08:00,6,2.984,3.003,2.984,2.999,209
20151101|2015-05-06 08:30,6,3,3.013,3,3.013,129
20151101|2015-05-06 09:00,6,3.01,3.023,3.005,3.021,172
20151101|2015-05-06 09:30,6,3.021,3.022,3.012,3.017,58
20151101|2015-05-06 10:00,6,3.016,3.027,3.013,3.027,45
20151101|2015-05-06 10:30,6,3.024,3.028,3.019,3.021,50
20151101|2015-05-06 11:00,6,3.016,3.023,3.016,3.021,127
20151101|2015-05-06 11:30,6,3.024,3.034,3.024,3.034,65
20151101|2015-05-06 12:00,6,3.031,3.036,3.029,3.029,87
20151101|2015-05-06 12:30,6,3.03,3.03,3.008,3.009,200
20151101|2015-05-06 13:00,6,3.003,3.007,2.997,3.001,99
20151101|2015-05-06 13:30,6,2.997,3.004,2.997,3.004,5
20151101|2015-05-06 14:00,6,3,3.001,3,3.001,3
20151101|2015-05-06 14:30,6,2.998,2.999,2.997,2.999,4
20151101|2015-05-06 15:00,6,3,3,3,3,4
20151101|2015-05-06 15:30,6,3.005,3.005,3.005,3.005,2
20151101|2015-05-06 16:00,6,3.005,3.005,3.005,3.005,1
20151101|2015-05-06 17:30,7,2.998,2.998,2.998,2.998,1
20151101|2015-05-06 18:30,7,2.993,2.993,2.993,2.993,1
20151101|2015-05-07 02:30,7,2.995,2.995,2.995,2.995,1
20151101|2015-05-07 04:30,7,2.992,2.992,2.992,2.992,1
20151101|2015-05-07 06:00,7,3.016,3.017,3.014,3.017,5
20151101|2015-05-07 06:30,7,3.024,3.024,3.024,3.024,1
20151101|2015-05-07 07:00,7,3.029,3.03,3.022,3.022,31
20151101|2015-05-07 07:30,7,3.018,3.018,3.011,3.017,29
20151101|2015-05-07 08:00,7,3.02,3.028,3.013,3.028,79
20151101|2015-05-07 08:30,7,3.028,3.035,3.026,3.031,78
20151101|2015-05-07 09:00,7,3.034,3.036,3.005,3.005,124
20151101|2015-05-07 09:30,7,2.98,3.002,2.978,2.983,444
20151101|2015-05-07 10:00,7,2.985,2.99,2.969,2.97,94
20151101|2015-05-07 10:30,7,2.97,2.972,2.963,2.967,104
20151101|2015-05-07 11:00,7,2.966,2.966,2.957,2.963,84
20151101|2015-05-07 11:30,7,2.962,2.97,2.959,2.969,24
20151101|2015-05-07 12:00,7,2.968,2.977,2.964,2.971,94
20151101|2015-05-07 12:30,7,2.973,2.976,2.968,2.974,84
20151101|2015-05-07 13:00,7,2.973,2.981,2.969,2.977,109
20151101|2015-05-07 13:30,7,2.977,2.98,2.976,2.98,77
20151101|2015-05-07 14:00,7,2.979,2.981,2.978,2.981,3
20151101|2015-05-07 14:30,7,2.984,2.987,2.982,2.987,11
20151101|2015-05-07 15:00,7,2.988,2.988,2.983,2.983,4
20151101|2015-05-07 16:00,7,2.979,2.979,2.977,2.977,12
20151101|2015-05-08 02:00,8,2.973,2.973,2.973,2.973,1
20151101|2015-05-08 04:30,8,2.972,2.972,2.972,2.972,1
20151101|2015-05-08 05:30,8,2.99,2.99,2.99,2.99,1
20151101|2015-05-08 06:00,8,2.991,2.991,2.991,2.991,4
20151101|2015-05-08 06:30,8,3,3,2.999,2.999,2
20151101|2015-05-08 07:00,8,3.008,3.016,3.004,3.004,29
20151101|2015-05-08 07:30,8,3.003,3.037,3.003,3.036,71
20151101|2015-05-08 08:00,8,3.038,3.094,3.035,3.082,1120
20151101|2015-05-08 08:30,8,3.083,3.084,3.061,3.072,479
20151101|2015-05-08 09:00,8,3.076,3.083,3.061,3.061,148
20151101|2015-05-08 09:30,8,3.067,3.068,3.047,3.059,406
20151101|2015-05-08 10:00,8,3.062,3.08,3.062,3.075,174
20151101|2015-05-08 10:30,8,3.079,3.079,3.067,3.075,67
20151101|2015-05-08 11:00,8,3.076,3.082,3.072,3.073,120
20151101|2015-05-08 11:30,8,3.075,3.079,3.069,3.069,96
20151101|2015-05-08 12:00,8,3.072,3.083,3.072,3.076,86
20151101|2015-05-08 12:30,8,3.073,3.082,3.071,3.076,84
20151101|2015-05-08 13:00,8,3.075,3.095,3.07,3.09,380
20151101|2015-05-08 13:30,8,3.085,3.086,3.078,3.078,64
20151101|2015-05-08 14:00,8,3.08,3.08,3.076,3.076,11
20151101|2015-05-08 14:30,8,3.073,3.081,3.07,3.075,54
20151101|2015-05-08 15:00,8,3.076,3.076,3.076,3.076,1
20151101|2015-05-10 17:00,11,3.1,3.135,3.1,3.127,5
20151101|2015-05-10 17:30,11,3.129,3.13,3.128,3.129,24
20151101|2015-05-10 21:00,11,3.122,3.122,3.119,3.119,3
20151101|2015-05-10 22:00,11,3.121,3.121,3.121,3.121,2
20151101|2015-05-10 23:30,11,3.112,3.112,3.112,3.112,1
20151101|2015-05-11 00:30,11,3.118,3.118,3.118,3.118,1
20151101|2015-05-11 02:30,11,3.114,3.116,3.114,3.116,3
20151101|2015-05-11 03:00,11,3.107,3.107,3.107,3.107,1
20151101|2015-05-11 05:00,11,3.103,3.103,3.103,3.103,1
20151101|2015-05-11 06:00,11,3.102,3.104,3.102,3.104,2
20151101|2015-05-11 06:30,11,3.105,3.117,3.105,3.116,26
20151101|2015-05-11 07:00,11,3.102,3.102,3.058,3.069,247
20151101|2015-05-11 07:30,11,3.075,3.08,3.068,3.078,41
20151101|2015-05-11 08:00,11,3.08,3.089,3.069,3.081,171
20151101|2015-05-11 08:30,11,3.085,3.094,3.075,3.094,33
20151101|2015-05-11 09:00,11,3.088,3.099,3.087,3.091,32
20151101|2015-05-11 09:30,11,3.091,3.093,3.082,3.09,44
20151101|2015-05-11 10:00,11,3.093,3.093,3.069,3.069,54
20151101|2015-05-11 10:30,11,3.071,3.073,3.062,3.068,30
20151101|2015-05-11 11:00,11,3.063,3.07,3.062,3.063,16
20151101|2015-05-11 11:30,11,3.062,3.067,3.056,3.057,25
20151101|2015-05-11 12:00,11,3.053,3.055,3.032,3.032,35
20151101|2015-05-11 12:30,11,3.033,3.04,3.031,3.036,54
20151101|2015-05-11 13:00,11,3.039,3.04,3.022,3.023,229
20151101|2015-05-11 13:30,11,3.023,3.029,3.023,3.029,56
20151101|2015-05-11 14:00,11,3.029,3.037,3.029,3.037,8
20151101|2015-05-11 14:30,11,3.033,3.035,3.032,3.035,11
20151101|2015-05-11 15:00,11,3.033,3.033,3.027,3.027,6
20151101|2015-05-11 15:30,11,3.027,3.029,3.027,3.029,2
20151101|2015-05-11 22:30,12,3.011,3.011,3.003,3.003,3
20151101|2015-05-11 23:30,12,3.017,3.017,3.017,3.017,1
20151101|2015-05-12 01:00,12,3.013,3.015,3.013,3.015,2
20151101|2015-05-12 01:30,12,3.009,3.009,3.009,3.009,1
20151101|2015-05-12 02:00,12,3.034,3.034,3.034,3.034,1
20151101|2015-05-12 05:30,12,3.036,3.05,3.036,3.045,7
20151101|2015-05-12 06:00,12,3.05,3.05,3.05,3.05,1
20151101|2015-05-12 06:30,12,3.056,3.056,3.048,3.048,4
20151101|2015-05-12 07:00,12,3.048,3.066,3.048,3.062,8
20151101|2015-05-12 07:30,12,3.072,3.081,3.061,3.08,28
20151101|2015-05-12 08:00,12,3.074,3.091,3.07,3.09,105
20151101|2015-05-12 08:30,12,3.08,3.091,3.078,3.086,199
20151101|2015-05-12 09:00,12,3.086,3.121,3.086,3.11,411
20151101|2015-05-12 09:30,12,3.109,3.114,3.103,3.108,322
20151101|2015-05-12 10:00,12,3.107,3.113,3.091,3.091,485
20151101|2015-05-12 10:30,12,3.097,3.104,3.096,3.102,282
20151101|2015-05-12 11:00,12,3.103,3.11,3.099,3.104,192
20151101|2015-05-12 11:30,12,3.103,3.109,3.101,3.108,77
20151101|2015-05-12 12:00,12,3.107,3.109,3.104,3.107,135
20151101|2015-05-12 12:30,12,3.104,3.104,3.089,3.103,157
20151101|2015-05-12 13:00,12,3.105,3.105,3.091,3.1,238
20151101|2015-05-12 13:30,12,3.1,3.105,3.1,3.101,15
20151101|2015-05-12 14:00,12,3.102,3.104,3.102,3.104,6
20151101|2015-05-12 14:30,12,3.105,3.105,3.102,3.102,21
20151101|2015-05-12 15:00,12,3.102,3.105,3.102,3.105,7
20151101|2015-05-12 15:30,12,3.102,3.102,3.101,3.101,2
20151101|2015-05-13 04:30,13,3.093,3.093,3.089,3.089,2
20151101|2015-05-13 05:00,13,3.087,3.087,3.086,3.086,2
20151101|2015-05-13 05:30,13,3.088,3.088,3.088,3.088,1
20151101|2015-05-13 06:00,13,3.089,3.104,3.089,3.104,4
20151101|2015-05-13 06:30,13,3.097,3.117,3.097,3.117,5
20151101|2015-05-13 07:00,13,3.105,3.105,3.068,3.085,14
20151101|2015-05-13 07:30,13,3.078,3.091,3.076,3.091,24
20151101|2015-05-13 08:00,13,3.093,3.093,3.073,3.087,66
20151101|2015-05-13 08:30,13,3.083,3.096,3.073,3.096,60
20151101|2015-05-13 09:00,13,3.1,3.15,3.097,3.15,242
20151101|2015-05-13 09:30,13,3.144,3.144,3.126,3.136,31
20151101|2015-05-13 10:00,13,3.134,3.14,3.129,3.14,89
20151101|2015-05-13 10:30,13,3.137,3.152,3.137,3.141,278
20151101|2015-05-13 11:00,13,3.146,3.147,3.131,3.141,74
20151101|2015-05-13 11:30,13,3.142,3.151,3.14,3.144,68
20151101|2015-05-13 12:00,13,3.151,3.151,3.137,3.137,63
20151101|2015-05-13 12:30,13,3.135,3.138,3.128,3.13,164
20151101|2015-05-13 13:00,13,3.124,3.134,3.123,3.128,160
20151101|2015-05-13 13:30,13,3.132,3.132,3.132,3.132,27
20151101|2015-05-13 14:00,13,3.131,3.131,3.128,3.128,2
20151101|2015-05-13 14:30,13,3.129,3.132,3.128,3.13,17
20151101|2015-05-13 22:00,14,3.139,3.139,3.139,3.139,1
20151101|2015-05-13 23:30,14,3.139,3.139,3.139,3.139,1
20151101|2015-05-14 00:00,14,3.129,3.129,3.129,3.129,5
20151101|2015-05-14 00:30,14,3.129,3.129,3.129,3.129,5
20151101|2015-05-14 02:30,14,3.127,3.127,3.127,3.127,1
20151101|2015-05-14 03:30,14,3.126,3.126,3.126,3.126,2
20151101|2015-05-14 04:00,14,3.128,3.128,3.128,3.128,1
20151101|2015-05-14 05:30,14,3.106,3.106,3.106,3.106,2
20151101|2015-05-14 06:00,14,3.109,3.109,3.109,3.109,1
20151101|2015-05-14 06:30,14,3.119,3.124,3.119,3.124,9
20151101|2015-05-14 07:00,14,3.103,3.103,3.095,3.096,4
20151101|2015-05-14 07:30,14,3.097,3.112,3.095,3.112,50
20151101|2015-05-14 08:00,14,3.113,3.116,3.102,3.109,41
20151101|2015-05-14 08:30,14,3.103,3.105,3.102,3.104,64
20151101|2015-05-14 09:00,14,3.099,3.105,3.094,3.098,158
20151101|2015-05-14 09:30,14,3.144,3.19,3.138,3.174,677
20151101|2015-05-14 10:00,14,3.159,3.172,3.159,3.166,77
20151101|2015-05-14 10:30,14,3.161,3.167,3.154,3.154,83
20151101|2015-05-14 11:00,14,3.156,3.169,3.154,3.168,95
20151101|2015-05-14 11:30,14,3.168,3.177,3.167,3.168,792
20151101|2015-05-14 12:00,14,3.166,3.171,3.153,3.156,13
20151101|2015-05-14 12:30,14,3.157,3.172,3.157,3.172,19
20151101|2015-05-14 13:00,14,3.17,3.183,3.161,3.17,176
20151101|2015-05-14 13:30,14,3.169,3.177,3.168,3.173,53
20151101|2015-05-14 14:00,14,3.177,3.179,3.175,3.175,8
20151101|2015-05-14 14:30,14,3.173,3.176,3.173,3.173,92
20151101|2015-05-14 15:00,14,3.174,3.174,3.174,3.174,5
20151101|2015-05-14 15:30,14,3.177,3.177,3.177,3.177,2
20151101|2015-05-14 22:00,15,3.176,3.176,3.176,3.176,2
20151101|2015-05-14 22:30,15,3.176,3.176,3.176,3.176,27
20151101|2015-05-14 23:30,15,3.176,3.176,3.176,3.176,1
20151101|2015-05-15 01:00,15,3.179,3.179,3.177,3.178,4
20151101|2015-05-15 01:30,15,3.177,3.177,3.177,3.177,1
20151101|2015-05-15 02:30,15,3.173,3.173,3.173,3.173,1
20151101|2015-05-15 05:00,15,3.173,3.173,3.17,3.17,3
20151101|2015-05-15 05:30,15,3.17,3.179,3.17,3.179,2
20151101|2015-05-15 06:00,15,3.175,3.175,3.175,3.175,1
20151101|2015-05-15 06:30,15,3.17,3.17,3.162,3.167,71
20151101|2015-05-15 07:00,15,3.171,3.171,3.156,3.16,88
20151101|2015-05-15 07:30,15,3.167,3.169,3.167,3.168,33
20151101|2015-05-15 08:00,15,3.168,3.18,3.164,3.179,66
20151101|2015-05-15 08:30,15,3.179,3.185,3.177,3.177,118
20151101|2015-05-15 09:00,15,3.177,3.178,3.169,3.172,129
20151101|2015-05-15 09:30,15,3.17,3.17,3.146,3.146,155
20151101|2015-05-15 10:00,15,3.149,3.159,3.149,3.159,24
20151101|2015-05-15 10:30,15,3.161,3.176,3.16,3.176,217
20151101|2015-05-15 11:00,15,3.165,3.175,3.164,3.174,46
20151101|2015-05-15 11:30,15,3.181,3.19,3.177,3.19,132
20151101|2015-05-15 12:00,15,3.193,3.195,3.186,3.186,38
20151101|2015-05-15 12:30,15,3.186,3.199,3.186,3.196,40
20151101|2015-05-15 13:00,15,3.197,3.197,3.186,3.188,150
20151101|2015-05-15 13:30,15,3.188,3.19,3.186,3.186,155
20151101|2015-05-15 14:00,15,3.185,3.189,3.185,3.189,2
20151101|2015-05-15 14:30,15,3.188,3.19,3.188,3.189,9
20151101|2015-05-15 15:00,15,3.186,3.186,3.186,3.186,1
20151101|2015-05-15 16:00,15,3.188,3.188,3.188,3.188,1
20151101|2015-05-17 17:00,18,3.169,3.189,3.169,3.189,5
20151101|2015-05-17 19:00,18,3.182,3.182,3.182,3.182,3
20151101|2015-05-17 20:30,18,3.193,3.193,3.192,3.192,6
20151101|2015-05-17 22:00,18,3.194,3.194,3.194,3.194,1
20151101|2015-05-17 23:30,18,3.192,3.192,3.191,3.191,3
20151101|2015-05-18 00:30,18,3.191,3.2,3.191,3.2,10
20151101|2015-05-18 01:30,18,3.2,3.2,3.2,3.2,5
20151101|2015-05-18 02:00,18,3.196,3.199,3.196,3.199,6
20151101|2015-05-18 04:00,18,3.181,3.181,3.181,3.181,1
20151101|2015-05-18 05:00,18,3.184,3.184,3.17,3.173,12
20151101|2015-05-18 05:30,18,3.175,3.175,3.172,3.172,2
20151101|2015-05-18 06:00,18,3.186,3.186,3.186,3.186,1
20151101|2015-05-18 06:30,18,3.183,3.183,3.18,3.18,3
20151101|2015-05-18 07:00,18,3.179,3.197,3.179,3.197,7
20151101|2015-05-18 07:30,18,3.2,3.2,3.19,3.19,85
20151101|2015-05-18 08:00,18,3.189,3.215,3.184,3.209,232
20151101|2015-05-18 08:30,18,3.212,3.215,3.187,3.191,127
20151101|2015-05-18 09:00,18,3.191,3.194,3.185,3.187,74
20151101|2015-05-18 09:30,18,3.188,3.191,3.185,3.187,71
20151101|2015-05-18 10:00,18,3.188,3.189,3.172,3.173,183
20151101|2015-05-18 10:30,18,3.167,3.178,3.167,3.177,49
20151101|2015-05-18 11:00,18,3.178,3.189,3.178,3.189,35
20151101|2015-05-18 11:30,18,3.187,3.19,3.187,3.188,32
20151101|2015-05-18 12:00,18,3.187,3.187,3.179,3.179,46
20151101|2015-05-18 12:30,18,3.178,3.182,3.172,3.176,45
20151101|2015-05-18 13:00,18,3.179,3.184,3.174,3.184,192
20151101|2015-05-18 13:30,18,3.182,3.184,3.182,3.184,2
20151101|2015-05-18 14:00,18,3.184,3.184,3.181,3.181,4
20151101|2015-05-18 14:30,18,3.185,3.192,3.185,3.189,5
20151101|2015-05-18 15:00,18,3.195,3.195,3.195,3.195,1
20151101|2015-05-18 15:30,18,3.195,3.195,3.195,3.195,1
20151101|2015-05-19 00:30,19,3.195,3.195,3.195,3.195,1
20151101|2015-05-19 01:00,19,3.196,3.196,3.196,3.196,1
20151101|2015-05-19 02:00,19,3.196,3.196,3.196,3.196,1
20151101|2015-05-19 02:30,19,3.198,3.198,3.198,3.198,1
20151101|2015-05-19 05:00,19,3.201,3.204,3.199,3.204,17
20151101|2015-05-19 05:30,19,3.216,3.224,3.216,3.224,2
20151101|2015-05-19 06:00,19,3.22,3.22,3.218,3.218,11
20151101|2015-05-19 06:30,19,3.232,3.238,3.224,3.235,31
20151101|2015-05-19 07:00,19,3.232,3.232,3.221,3.222,73
20151101|2015-05-19 07:30,19,3.228,3.248,3.228,3.246,139
20151101|2015-05-19 08:00,19,3.238,3.254,3.233,3.245,159
20151101|2015-05-19 08:30,19,3.245,3.252,3.245,3.249,85
20151101|2015-05-19 09:00,19,3.249,3.254,3.223,3.229,63
20151101|2015-05-19 09:30,19,3.226,3.226,3.193,3.202,239
20151101|2015-05-19 10:00,19,3.204,3.206,3.157,3.163,193
20151101|2015-05-19 10:30,19,3.153,3.154,3.135,3.141,147
20151101|2015-05-19 11:00,19,3.143,3.149,3.141,3.142,125
20151101|2015-05-19 11:30,19,3.145,3.146,3.117,3.121,140
20151101|2015-05-19 12:00,19,3.122,3.145,3.121,3.138,78
20151101|2015-05-19 12:30,19,3.133,3.158,3.125,3.158,75
20151101|2015-05-19 13:00,19,3.157,3.158,3.124,3.124,54
20151101|2015-05-19 13:30,19,3.127,3.13,3.127,3.13,6
20151101|2015-05-19 14:30,19,3.142,3.145,3.142,3.145,2
20151101|2015-05-19 21:30,20,3.137,3.137,3.137,3.137,2
20151101|2015-05-20 02:00,20,3.136,3.136,3.136,3.136,1
20151101|2015-05-20 03:30,20,3.131,3.131,3.131,3.131,1
20151101|2015-05-20 04:00,20,3.139,3.139,3.139,3.139,1
20151101|2015-05-20 05:00,20,3.143,3.144,3.143,3.144,2
20151101|2015-05-20 05:30,20,3.144,3.151,3.138,3.149,12
20151101|2015-05-20 06:00,20,3.151,3.154,3.151,3.154,2
20151101|2015-05-20 06:30,20,3.151,3.151,3.149,3.149,4
20151101|2015-05-20 07:00,20,3.161,3.166,3.148,3.166,25
20151101|2015-05-20 07:30,20,3.173,3.174,3.152,3.155,43
20151101|2015-05-20 08:00,20,3.166,3.17,3.15,3.154,62
20151101|2015-05-20 08:30,20,3.155,3.161,3.143,3.145,66
20151101|2015-05-20 09:00,20,3.143,3.146,3.13,3.14,55
20151101|2015-05-20 09:30,20,3.146,3.159,3.138,3.157,46
20151101|2015-05-20 10:00,20,3.152,3.152,3.15,3.151,20
20151101|2015-05-20 10:30,20,3.145,3.148,3.143,3.143,23
20151101|2015-05-20 11:00,20,3.147,3.15,3.139,3.144,39
20151101|2015-05-20 11:30,20,3.142,3.143,3.107,3.112,181
20151101|2015-05-20 12:00,20,3.118,3.121,3.079,3.079,296
20151101|2015-05-20 12:30,20,3.083,3.097,3.083,3.097,47
20151101|2015-05-20 13:00,20,3.086,3.098,3.079,3.098,299
20151101|2015-05-20 13:30,20,3.097,3.113,3.096,3.113,25
20151101|2015-05-20 14:00,20,3.113,3.114,3.111,3.113,6
20151101|2015-05-20 14:30,20,3.112,3.114,3.109,3.114,9
20151101|2015-05-20 15:00,20,3.111,3.114,3.111,3.114,5
20151101|2015-05-20 15:30,20,3.114,3.114,3.114,3.114,1
20151101|2015-05-20 21:30,21,3.109,3.109,3.109,3.109,3
20151101|2015-05-20 23:00,21,3.102,3.102,3.102,3.102,1
20151101|2015-05-20 23:30,21,3.098,3.098,3.098,3.098,1
20151101|2015-05-21 00:00,21,3.098,3.098,3.098,3.098,4
20151101|2015-05-21 01:00,21,3.106,3.106,3.106,3.106,1
20151101|2015-05-21 02:00,21,3.115,3.116,3.115,3.116,6
20151101|2015-05-21 03:00,21,3.121,3.121,3.112,3.112,12
20151101|2015-05-21 03:30,21,3.108,3.11,3.108,3.11,6
20151101|2015-05-21 04:00,21,3.117,3.117,3.117,3.117,1
20151101|2015-05-21 06:30,21,3.121,3.121,3.121,3.121,1
20151101|2015-05-21 07:00,21,3.128,3.128,3.12,3.12,39
20151101|2015-05-21 07:30,21,3.125,3.128,3.115,3.124,175
20151101|2015-05-21 08:00,21,3.124,3.136,3.124,3.132,265
20151101|2015-05-21 08:30,21,3.13,3.134,3.13,3.131,26
20151101|2015-05-21 09:00,21,3.124,3.135,3.124,3.135,45
20151101|2015-05-21 09:30,21,3.186,3.19,3.139,3.164,220
20151101|2015-05-21 10:00,21,3.161,3.176,3.16,3.169,89
20151101|2015-05-21 10:30,21,3.167,3.181,3.165,3.177,93
20151101|2015-05-21 11:00,21,3.174,3.174,3.152,3.152,47
20151101|2015-05-21 11:30,21,3.156,3.156,3.143,3.154,12
20151101|2015-05-21 12:00,21,3.147,3.147,3.133,3.134,14
20151101|2015-05-21 12:30,21,3.136,3.145,3.136,3.145,46
20151101|2015-05-21 13:00,21,3.142,3.143,3.119,3.136,82
20151101|2015-05-21 13:30,21,3.134,3.146,3.134,3.143,17
20151101|2015-05-21 14:00,21,3.144,3.144,3.136,3.136,4
20151101|2015-05-21 14:30,21,3.137,3.141,3.137,3.141,3
20151101|2015-05-21 15:00,21,3.145,3.15,3.145,3.15,11
20151101|2015-05-21 15:30,21,3.147,3.147,3.145,3.145,5
20151101|2015-05-21 18:00,22,3.139,3.139,3.139,3.139,1
20151101|2015-05-22 01:00,22,3.142,3.142,3.142,3.142,6
20151101|2015-05-22 01:30,22,3.143,3.143,3.143,3.143,1
20151101|2015-05-22 04:00,22,3.138,3.138,3.138,3.138,1
20151101|2015-05-22 05:00,22,3.129,3.129,3.129,3.129,2
20151101|2015-05-22 06:00,22,3.125,3.125,3.125,3.125,3
20151101|2015-05-22 06:30,22,3.125,3.125,3.102,3.105,22
20151101|2015-05-22 07:00,22,3.104,3.106,3.099,3.1,19
20151101|2015-05-22 07:30,22,3.108,3.108,3.104,3.104,6
20151101|2015-05-22 08:00,22,3.099,3.106,3.094,3.103,61
20151101|2015-05-22 08:30,22,3.106,3.117,3.105,3.113,42
20151101|2015-05-22 09:00,22,3.102,3.103,3.096,3.098,27
20151101|2015-05-22 09:30,22,3.102,3.105,3.1,3.1,78
20151101|2015-05-22 10:00,22,3.1,3.102,3.097,3.099,37
20151101|2015-05-22 10:30,22,3.096,3.096,3.093,3.093,16
20151101|2015-05-22 11:00,22,3.093,3.093,3.074,3.074,61
20151101|2015-05-22 11:30,22,3.069,3.077,3.069,3.075,63
20151101|2015-05-22 12:00,22,3.081,3.081,3.072,3.077,13
20151101|2015-05-22 12:30,22,3.074,3.086,3.074,3.078,67
20151101|2015-05-22 13:00,22,3.076,3.078,3.059,3.059,142
20151101|2015-05-22 13:30,22,3.063,3.068,3.06,3.064,41
20151101|2015-05-22 14:00,22,3.063,3.065,3.062,3.065,5
20151101|2015-05-22 14:30,22,3.066,3.066,3.063,3.063,11
20151101|2015-05-24 17:00,26,3.046,3.046,3.046,3.046,5
20151101|2015-05-24 18:00,26,3.036,3.036,3.036,3.036,1
20151101|2015-05-24 18:30,26,3.02,3.02,3.02,3.02,2
20151101|2015-05-25 03:00,26,3.035,3.035,3.033,3.033,4
20151101|2015-05-25 04:00,26,3.032,3.032,3.032,3.032,1
20151101|2015-05-25 05:00,26,3.035,3.035,3.035,3.035,1
20151101|2015-05-25 06:30,26,3.032,3.032,3.032,3.032,1
20151101|2015-05-25 07:30,26,3.029,3.029,3.029,3.029,1
20151101|2015-05-25 08:00,26,3.03,3.03,3.024,3.024,3
20151101|2015-05-25 08:30,26,3.023,3.026,3.023,3.025,4
20151101|2015-05-25 09:00,26,3.026,3.031,3.026,3.031,3
20151101|2015-05-25 09:30,26,3.03,3.03,3.027,3.027,2
20151101|2015-05-25 10:00,26,3.029,3.029,3.029,3.029,1
20151101|2015-05-25 10:30,26,3.03,3.033,3.03,3.033,2
20151101|2015-05-25 11:00,26,3.032,3.032,3.032,3.032,1
20151101|2015-05-25 11:30,26,3.034,3.034,3.022,3.022,2
20151101|2015-05-25 21:00,26,3.024,3.024,3.023,3.023,3
20151101|2015-05-26 02:00,26,3.027,3.027,3.027,3.027,2
20151101|2015-05-26 05:00,26,3.02,3.02,3.015,3.015,2
20151101|2015-05-26 05:30,26,3.019,3.019,3.019,3.019,2
20151101|2015-05-26 06:30,26,3.011,3.013,3.008,3.008,33
20151101|2015-05-26 07:00,26,3.009,3.009,3.003,3.003,11
20151101|2015-05-26 07:30,26,2.997,2.998,2.987,2.994,71
20151101|2015-05-26 08:00,26,2.994,2.999,2.99,2.992,208
20151101|2015-05-26 08:30,26,3.004,3.009,2.998,2.999,173
20151101|2015-05-26 09:00,26,2.997,2.997,2.989,2.992,95
20151101|2015-05-26 09:30,26,2.995,2.997,2.991,2.991,44
20151101|2015-05-26 10:00,26,2.996,3.002,2.996,3.002,30
20151101|2015-05-26 10:30,26,2.997,2.997,2.989,2.989,38
20151101|2015-05-26 11:00,26,2.989,2.989,2.974,2.982,91
20151101|2015-05-26 11:30,26,2.984,2.984,2.978,2.982,39
20151101|2015-05-26 12:00,26,2.979,2.982,2.978,2.982,15
20151101|2015-05-26 12:30,26,2.989,2.994,2.983,2.993,32
20151101|2015-05-26 13:00,26,2.987,3.007,2.983,3.006,195
20151101|2015-05-26 13:30,26,3.004,3.008,3.004,3.005,51
20151101|2015-05-26 14:00,26,3.004,3.01,3.004,3.01,25
20151101|2015-05-26 14:30,26,3.01,3.01,3.003,3.005,31
20151101|2015-05-26 15:00,26,3.003,3.003,3.002,3.002,2
20151101|2015-05-26 16:00,26,3.01,3.01,3.01,3.01,1
20151101|2015-05-27 01:00,27,3.007,3.007,3.007,3.007,1
20151101|2015-05-27 01:30,27,3.007,3.007,3.007,3.007,1
20151101|2015-05-27 03:00,27,3.011,3.011,3.011,3.011,1
20151101|2015-05-27 03:30,27,3.019,3.019,3.015,3.015,9
20151101|2015-05-27 04:00,27,3.01,3.01,3.01,3.01,1
20151101|2015-05-27 05:00,27,3.019,3.019,3.019,3.019,1
20151101|2015-05-27 06:00,27,3.022,3.022,3.017,3.02,13
20151101|2015-05-27 06:30,27,3.04,3.048,3.038,3.048,29
20151101|2015-05-27 07:00,27,3.047,3.055,3.038,3.04,36
20151101|2015-05-27 07:30,27,3.036,3.036,3.019,3.021,93
20151101|2015-05-27 08:00,27,3.027,3.027,2.997,2.997,122
20151101|2015-05-27 08:30,27,2.993,3.009,2.99,3.002,134
20151101|2015-05-27 09:00,27,2.997,2.997,2.99,2.997,5
20151101|2015-05-27 09:30,27,2.994,2.997,2.983,2.983,111
20151101|2015-05-27 10:00,27,2.982,2.992,2.98,2.986,75
20151101|2015-05-27 10:30,27,2.99,2.993,2.989,2.989,16
20151101|2015-05-27 11:00,27,2.993,3.011,2.993,2.998,231
20151101|2015-05-27 11:30,27,2.997,3,2.996,2.996,17
20151101|2015-05-27 12:00,27,2.996,3.006,2.996,3.006,26
20151101|2015-05-27 12:30,27,3.009,3.011,2.997,2.997,9
20151101|2015-05-27 13:00,27,3,3.009,2.988,3.007,205
20151101|2015-05-27 13:30,27,3.008,3.01,3.001,3.001,193
20151101|2015-05-27 14:00,27,3.002,3.002,2.999,3,34
20151101|2015-05-27 14:30,27,3.002,3.003,2.998,2.998,42
20151101|2015-05-27 15:00,27,2.997,3.001,2.997,3.001,12
20151101|2015-05-27 17:30,28,2.991,2.991,2.991,2.991,2
20151101|2015-05-27 23:00,28,2.992,2.992,2.99,2.99,15
20151101|2015-05-28 03:30,28,2.987,2.987,2.986,2.986,2
20151101|2015-05-28 06:30,28,2.974,2.976,2.967,2.968,12
20151101|2015-05-28 07:00,28,2.977,2.979,2.977,2.979,2
20151101|2015-05-28 07:30,28,2.969,2.969,2.969,2.969,1
20151101|2015-05-28 08:00,28,2.969,2.969,2.939,2.942,253
20151101|2015-05-28 08:30,28,2.943,2.96,2.939,2.948,162
20151101|2015-05-28 09:00,28,2.952,2.958,2.948,2.953,184
20151101|2015-05-28 09:30,28,2.9,2.916,2.883,2.898,845
20151101|2015-05-28 10:00,28,2.898,2.911,2.895,2.91,396
20151101|2015-05-28 10:30,28,2.906,2.91,2.906,2.909,361
20151101|2015-05-28 11:00,28,2.904,2.911,2.902,2.907,294
20151101|2015-05-28 11:30,28,2.906,2.906,2.9,2.904,92
20151101|2015-05-28 12:00,28,2.905,2.906,2.894,2.894,52
20151101|2015-05-28 12:30,28,2.896,2.899,2.888,2.891,169
20151101|2015-05-28 13:00,28,2.893,2.899,2.887,2.892,128
20151101|2015-05-28 13:30,28,2.895,2.898,2.894,2.898,111
20151101|2015-05-28 14:00,28,2.898,2.903,2.898,2.903,11
20151101|2015-05-28 14:30,28,2.901,2.901,2.895,2.898,77
20151101|2015-05-28 15:00,28,2.897,2.899,2.892,2.893,37
20151101|2015-05-28 15:30,28,2.891,2.891,2.891,2.891,5
20151101|2015-05-29 02:30,29,2.896,2.896,2.896,2.896,1
20151101|2015-05-29 03:00,29,2.894,2.894,2.893,2.893,8
20151101|2015-05-29 03:30,29,2.894,2.894,2.894,2.894,3
20151101|2015-05-29 05:00,29,2.89,2.901,2.89,2.897,70
20151101|2015-05-29 05:30,29,2.89,2.891,2.886,2.886,4
20151101|2015-05-29 06:00,29,2.881,2.881,2.878,2.878,9
20151101|2015-05-29 06:30,29,2.882,2.882,2.882,2.882,2
20151101|2015-05-29 07:00,29,2.877,2.892,2.873,2.875,33
20151101|2015-05-29 07:30,29,2.886,2.886,2.855,2.861,167
20151101|2015-05-29 08:00,29,2.86,2.865,2.854,2.862,228
20151101|2015-05-29 08:30,29,2.863,2.867,2.851,2.853,120
20151101|2015-05-29 09:00,29,2.852,2.857,2.847,2.848,180
20151101|2015-05-29 09:30,29,2.847,2.848,2.838,2.839,146
20151101|2015-05-29 10:00,29,2.84,2.84,2.832,2.839,140
20151101|2015-05-29 10:30,29,2.836,2.855,2.834,2.852,123
20151101|2015-05-29 11:00,29,2.852,2.852,2.836,2.838,165
20151101|2015-05-29 11:30,29,2.839,2.839,2.832,2.834,107
20151101|2015-05-29 12:00,29,2.833,2.841,2.831,2.836,175
20151101|2015-05-29 12:30,29,2.836,2.836,2.829,2.831,101
20151101|2015-05-29 13:00,29,2.829,2.831,2.823,2.827,242
20151101|2015-05-29 13:30,29,2.829,2.835,2.827,2.835,30
20151101|2015-05-29 14:00,29,2.838,2.838,2.834,2.834,26
20151101|2015-05-29 14:30,29,2.839,2.84,2.834,2.836,7
20151101|2015-05-29 15:00,29,2.834,2.835,2.833,2.835,3
20151101|2015-05-29 15:30,29,2.826,2.826,2.825,2.825,20
20151101|2015-05-29 16:00,29,2.825,2.827,2.825,2.827,8
20151101|2015-05-31 17:00,1,2.802,2.802,2.801,2.801,14
20151101|2015-05-31 17:30,1,2.798,2.798,2.794,2.797,6
20151101|2015-05-31 18:00,1,2.797,2.799,2.796,2.796,10
20151101|2015-05-31 18:30,1,2.796,2.796,2.796,2.796,1
20151101|2015-05-31 19:00,1,2.798,2.8,2.797,2.798,33
20151101|2015-05-31 19:30,1,2.8,2.802,2.797,2.798,39
20151101|2015-05-31 20:00,1,2.799,2.801,2.799,2.8,28
20151101|2015-05-31 20:30,1,2.8,2.805,2.8,2.802,88
20151101|2015-05-31 21:00,1,2.802,2.802,2.801,2.801,5
20151101|2015-05-31 21:30,1,2.802,2.802,2.797,2.797,21
20151101|2015-05-31 22:30,1,2.8,2.8,2.8,2.8,5
20151101|2015-06-01 01:00,1,2.807,2.807,2.807,2.807,1
20151101|2015-06-01 02:00,1,2.818,2.818,2.816,2.816,4
20151101|2015-06-01 03:00,1,2.822,2.822,2.822,2.822,4
20151101|2015-06-01 03:30,1,2.824,2.834,2.823,2.834,3
20151101|2015-06-01 04:00,1,2.828,2.828,2.828,2.828,1
20151101|2015-06-01 05:30,1,2.813,2.823,2.81,2.823,15
20151101|2015-06-01 06:00,1,2.829,2.838,2.823,2.824,14
20151101|2015-06-01 06:30,1,2.822,2.834,2.82,2.833,4
20151101|2015-06-01 07:00,1,2.826,2.834,2.823,2.833,22
20151101|2015-06-01 07:30,1,2.834,2.842,2.829,2.829,27
20151101|2015-06-01 08:00,1,2.825,2.828,2.814,2.817,161
20151101|2015-06-01 08:30,1,2.82,2.824,2.817,2.824,165
20151101|2015-06-01 09:00,1,2.825,2.83,2.82,2.821,119
20151101|2015-06-01 09:30,1,2.819,2.826,2.819,2.822,95
20151101|2015-06-01 10:00,1,2.824,2.833,2.824,2.83,94
20151101|2015-06-01 10:30,1,2.829,2.836,2.828,2.836,40
20151101|2015-06-01 11:00,1,2.833,2.84,2.833,2.84,96
20151101|2015-06-01 11:30,1,2.841,2.854,2.841,2.854,65
20151101|2015-06-01 12:00,1,2.846,2.859,2.846,2.852,40
20151101|2015-06-01 12:30,1,2.852,2.852,2.843,2.851,137
20151101|2015-06-01 13:00,1,2.849,2.853,2.842,2.843,171
20151101|2015-06-01 13:30,1,2.849,2.855,2.847,2.855,55
20151101|2015-06-01 14:00,1,2.852,2.854,2.852,2.853,4
20151101|2015-06-01 14:30,1,2.852,2.853,2.847,2.849,133
20151101|2015-06-01 15:00,1,2.847,2.847,2.845,2.845,38
20151101|2015-06-01 15:30,1,2.843,2.845,2.843,2.845,5
20151101|2015-06-01 16:00,1,2.847,2.847,2.847,2.847,1
20151101|2015-06-01 22:30,2,2.843,2.843,2.842,2.842,4
20151101|2015-06-01 23:00,2,2.842,2.842,2.842,2.842,1
20151101|2015-06-01 23:30,2,2.842,2.842,2.841,2.841,3
20151101|2015-06-02 00:00,2,2.842,2.842,2.841,2.842,7
20151101|2015-06-02 00:30,2,2.841,2.841,2.841,2.841,2
20151101|2015-06-02 01:00,2,2.841,2.841,2.84,2.84,4
20151101|2015-06-02 02:30,2,2.84,2.842,2.839,2.842,11
20151101|2015-06-02 03:00,2,2.844,2.844,2.844,2.844,1
20151101|2015-06-02 05:30,2,2.83,2.83,2.83,2.83,1
20151101|2015-06-02 06:30,2,2.844,2.844,2.84,2.84,2
20151101|2015-06-02 07:00,2,2.838,2.84,2.838,2.839,3
20151101|2015-06-02 07:30,2,2.849,2.851,2.847,2.847,9
20151101|2015-06-02 08:00,2,2.845,2.845,2.831,2.831,84
20151101|2015-06-02 08:30,2,2.831,2.832,2.825,2.829,169
20151101|2015-06-02 09:00,2,2.828,2.828,2.81,2.811,89
20151101|2015-06-02 09:30,2,2.807,2.815,2.807,2.812,56
20151101|2015-06-02 10:00,2,2.808,2.811,2.801,2.811,198
20151101|2015-06-02 10:30,2,2.808,2.813,2.807,2.808,42
20151101|2015-06-02 11:00,2,2.807,2.826,2.805,2.826,112
20151101|2015-06-02 11:30,2,2.826,2.844,2.825,2.832,37
20151101|2015-06-02 12:00,2,2.83,2.84,2.83,2.84,25
20151101|2015-06-02 12:30,2,2.844,2.88,2.844,2.879,204
20151101|2015-06-02 13:00,2,2.87,2.884,2.87,2.883,134
20151101|2015-06-02 13:30,2,2.889,2.889,2.884,2.884,6
20151101|2015-06-02 14:30,2,2.886,2.886,2.881,2.882,139
20151101|2015-06-02 15:00,2,2.89,2.908,2.89,2.908,41
20151101|2015-06-02 15:30,2,2.89,2.89,2.89,2.89,2
20151101|2015-06-02 17:30,3,2.881,2.881,2.881,2.881,1
20151101|2015-06-02 19:00,3,2.882,2.882,2.882,2.882,2
20151101|2015-06-02 22:00,3,2.876,2.876,2.876,2.876,1
20151101|2015-06-03 02:00,3,2.874,2.874,2.874,2.874,1
20151101|2015-06-03 04:00,3,2.879,2.879,2.879,2.879,1
20151101|2015-06-03 05:30,3,2.886,2.908,2.886,2.908,13
20151101|2015-06-03 06:00,3,2.889,2.889,2.886,2.886,2
20151101|2015-06-03 06:30,3,2.885,2.885,2.87,2.87,6
20151101|2015-06-03 07:00,3,2.888,2.898,2.888,2.893,23
20151101|2015-06-03 07:30,3,2.889,2.889,2.869,2.877,21
20151101|2015-06-03 08:00,3,2.869,2.869,2.851,2.851,119
20151101|2015-06-03 08:30,3,2.849,2.857,2.846,2.846,37
20151101|2015-06-03 09:00,3,2.845,2.846,2.836,2.844,60
20151101|2015-06-03 09:30,3,2.843,2.843,2.833,2.841,58
20151101|2015-06-03 10:00,3,2.841,2.855,2.84,2.855,23
20151101|2015-06-03 10:30,3,2.851,2.854,2.842,2.842,38
20151101|2015-06-03 11:00,3,2.844,2.851,2.844,2.851,81
20151101|2015-06-03 11:30,3,2.84,2.84,2.831,2.831,84
20151101|2015-06-03 12:00,3,2.839,2.842,2.838,2.838,45
20151101|2015-06-03 12:30,3,2.837,2.837,2.831,2.833,67
20151101|2015-06-03 13:00,3,2.831,2.844,2.831,2.838,119
20151101|2015-06-03 13:30,3,2.839,2.843,2.838,2.841,42
20151101|2015-06-03 14:00,3,2.84,2.842,2.84,2.842,2
20151101|2015-06-03 14:30,3,2.844,2.844,2.835,2.835,81
20151101|2015-06-03 15:00,3,2.84,2.842,2.835,2.835,93
20151101|2015-06-03 15:30,3,2.835,2.839,2.833,2.836,43
20151101|2015-06-03 23:30,4,2.834,2.834,2.834,2.834,1
20151101|2015-06-04 04:00,4,2.852,2.856,2.852,2.856,2
20151101|2015-06-04 06:00,4,2.854,2.854,2.844,2.844,4
20151101|2015-06-04 06:30,4,2.845,2.845,2.84,2.84,2
20151101|2015-06-04 07:00,4,2.84,2.844,2.84,2.84,7
20151101|2015-06-04 07:30,4,2.834,2.834,2.824,2.824,7
20151101|2015-06-04 08:00,4,2.829,2.831,2.822,2.822,85
20151101|2015-06-04 08:30,4,2.822,2.825,2.81,2.812,80
20151101|2015-06-04 09:00,4,2.812,2.815,2.812,2.815,20
20151101|2015-06-04 09:30,4,2.795,2.849,2.77,2.833,933
20151101|2015-06-04 10:00,4,2.833,2.839,2.825,2.833,179
20151101|2015-06-04 10:30,4,2.833,2.833,2.808,2.812,99
20151101|2015-06-04 11:00,4,2.812,2.814,2.795,2.799,90
20151101|2015-06-04 11:30,4,2.799,2.805,2.797,2.803,205
20151101|2015-06-04 12:00,4,2.802,2.813,2.802,2.813,49
20151101|2015-06-04 12:30,4,2.813,2.815,2.812,2.812,32
20151101|2015-06-04 13:00,4,2.815,2.831,2.815,2.827,67
20151101|2015-06-04 13:30,4,2.833,2.84,2.833,2.839,11
20151101|2015-06-04 14:00,4,2.837,2.839,2.835,2.836,17
20151101|2015-06-04 14:30,4,2.839,2.839,2.83,2.832,24
20151101|2015-06-04 15:00,4,2.831,2.833,2.831,2.833,33
20151101|2015-06-05 02:30,5,2.836,2.836,2.836,2.836,1
20151101|2015-06-05 04:30,5,2.833,2.833,2.831,2.831,4
20151101|2015-06-05 05:00,5,2.832,2.847,2.831,2.846,25
20151101|2015-06-05 05:30,5,2.837,2.837,2.837,2.837,2
20151101|2015-06-05 06:00,5,2.831,2.831,2.826,2.826,29
20151101|2015-06-05 06:30,5,2.822,2.822,2.822,2.822,3
20151101|2015-06-05 07:00,5,2.826,2.826,2.813,2.815,6
20151101|2015-06-05 07:30,5,2.811,2.811,2.804,2.804,9
20151101|2015-06-05 08:00,5,2.811,2.811,2.793,2.794,170
20151101|2015-06-05 08:30,5,2.802,2.802,2.795,2.801,13
20151101|2015-06-05 09:00,5,2.81,2.812,2.799,2.802,161
20151101|2015-06-05 09:30,5,2.804,2.804,2.797,2.798,49
20151101|2015-06-05 10:00,5,2.8,2.804,2.8,2.804,11
20151101|2015-06-05 10:30,5,2.805,2.816,2.805,2.81,14
20151101|2015-06-05 11:00,5,2.801,2.803,2.796,2.796,86
20151101|2015-06-05 11:30,5,2.799,2.802,2.795,2.795,222
20151101|2015-06-05 12:00,5,2.796,2.8,2.796,2.797,38
20151101|2015-06-05 12:30,5,2.8,2.8,2.798,2.8,19
20151101|2015-06-05 13:00,5,2.798,2.803,2.798,2.801,134
20151101|2015-06-05 13:30,5,2.803,2.804,2.803,2.803,4
20151101|2015-06-05 14:00,5,2.799,2.8,2.799,2.8,2
20151101|2015-06-05 14:30,5,2.801,2.803,2.801,2.803,5
20151101|2015-06-05 15:00,5,2.802,2.803,2.8,2.803,108
20151101|2015-06-05 15:30,5,2.803,2.803,2.803,2.803,1
20151101|2015-06-07 17:00,8,2.85,2.85,2.837,2.839,66
20151101|2015-06-07 17:30,8,2.836,2.836,2.83,2.831,33
20151101|2015-06-07 18:00,8,2.832,2.832,2.831,2.831,8
20151101|2015-06-07 18:30,8,2.831,2.833,2.831,2.832,26
20151101|2015-06-07 19:30,8,2.832,2.832,2.829,2.829,21
20151101|2015-06-07 20:00,8,2.832,2.832,2.832,2.832,31
20151101|2015-06-07 22:00,8,2.839,2.839,2.838,2.838,50
20151101|2015-06-08 02:00,8,2.838,2.839,2.838,2.839,2
20151101|2015-06-08 06:00,8,2.844,2.846,2.844,2.846,2
20151101|2015-06-08 07:00,8,2.846,2.856,2.846,2.856,72
20151101|2015-06-08 07:30,8,2.856,2.865,2.855,2.865,186
20151101|2015-06-08 08:00,8,2.863,2.88,2.847,2.872,292
20151101|2015-06-08 08:30,8,2.872,2.884,2.86,2.881,212
20151101|2015-06-08 09:00,8,2.882,2.882,2.873,2.873,39
20151101|2015-06-08 09:30,8,2.874,2.879,2.873,2.873,44
20151101|2015-06-08 10:00,8,2.875,2.879,2.865,2.878,152
20151101|2015-06-08 10:30,8,2.88,2.886,2.875,2.875,46
20151101|2015-06-08 11:00,8,2.877,2.893,2.875,2.888,87
20151101|2015-06-08 11:30,8,2.889,2.898,2.884,2.895,375
20151101|2015-06-08 12:00,8,2.899,2.909,2.887,2.891,183
20151101|2015-06-08 12:30,8,2.891,2.893,2.887,2.893,37
20151101|2015-06-08 13:00,8,2.892,2.918,2.881,2.915,322
20151101|2015-06-08 13:30,8,2.913,2.916,2.912,2.916,180
20151101|2015-06-08 14:00,8,2.915,2.916,2.912,2.913,106
20151101|2015-06-08 14:30,8,2.911,2.916,2.911,2.911,15
20151101|2015-06-08 15:00,8,2.913,2.918,2.913,2.918,56
20151101|2015-06-08 15:30,8,2.918,2.918,2.914,2.914,47
20151101|2015-06-08 17:00,9,2.913,2.913,2.913,2.913,1
20151101|2015-06-08 17:30,9,2.91,2.91,2.909,2.909,4
20151101|2015-06-08 18:00,9,2.909,2.909,2.908,2.908,2
20151101|2015-06-08 18:30,9,2.904,2.904,2.904,2.904,1
20151101|2015-06-08 19:00,9,2.904,2.91,2.904,2.906,17
20151101|2015-06-08 19:30,9,2.905,2.905,2.902,2.902,4
20151101|2015-06-08 21:30,9,2.91,2.91,2.91,2.91,1
20151101|2015-06-08 23:30,9,2.905,2.905,2.905,2.905,1
20151101|2015-06-09 00:30,9,2.912,2.912,2.912,2.912,1
20151101|2015-06-09 02:00,9,2.911,2.911,2.911,2.911,1
20151101|2015-06-09 03:00,9,2.914,2.915,2.914,2.915,2
20151101|2015-06-09 03:30,9,2.917,2.917,2.917,2.917,1
20151101|2015-06-09 04:00,9,2.917,2.917,2.917,2.917,2
20151101|2015-06-09 04:30,9,2.921,2.928,2.921,2.928,2
20151101|2015-06-09 05:00,9,2.932,2.932,2.928,2.928,2
20151101|2015-06-09 05:30,9,2.925,2.925,2.925,2.925,21
20151101|2015-06-09 06:00,9,2.934,2.952,2.934,2.951,55
20151101|2015-06-09 06:30,9,2.952,2.959,2.949,2.959,47
20151101|2015-06-09 07:00,9,2.959,2.967,2.943,2.964,113
20151101|2015-06-09 07:30,9,2.965,2.965,2.955,2.962,226
20151101|2015-06-09 08:00,9,2.965,3.006,2.965,2.995,373
20151101|2015-06-09 08:30,9,2.993,3.009,2.985,3.007,93
20151101|2015-06-09 09:00,9,3.005,3.017,3.005,3.017,151
20151101|2015-06-09 09:30,9,3.013,3.031,3.012,3.014,194
20151101|2015-06-09 10:00,9,3.016,3.016,3.007,3.013,18
20151101|2015-06-09 10:30,9,3.016,3.022,3.013,3.021,15
20151101|2015-06-09 11:00,9,3.025,3.025,3.01,3.019,38
20151101|2015-06-09 11:30,9,3.018,3.02,3.018,3.02,27
20151101|2015-06-09 12:00,9,3.019,3.033,3.018,3.029,77
20151101|2015-06-09 12:30,9,3.027,3.035,3.026,3.035,31
20151101|2015-06-09 13:00,9,3.031,3.037,3.022,3.03,229
20151101|2015-06-09 13:30,9,3.029,3.029,3.026,3.027,24
20151101|2015-06-09 14:00,9,3.029,3.03,3.026,3.027,16
20151101|2015-06-09 14:30,9,3.027,3.027,3.022,3.022,44
20151101|2015-06-09 15:00,9,3.022,3.022,3.022,3.022,1
20151101|2015-06-09 15:30,9,3.02,3.02,3.02,3.02,1
20151101|2015-06-09 17:30,10,3.028,3.028,3.028,3.028,1
20151101|2015-06-09 19:00,10,3.027,3.027,3.027,3.027,2
20151101|2015-06-09 19:30,10,3.029,3.029,3.029,3.029,52
20151101|2015-06-09 20:30,10,3.028,3.028,3.028,3.028,1
20151101|2015-06-09 22:00,10,3.032,3.032,3.032,3.032,1
20151101|2015-06-09 22:30,10,3.033,3.033,3.033,3.033,1
20151101|2015-06-09 23:30,10,3.038,3.062,3.038,3.039,10
20151101|2015-06-10 00:30,10,3.045,3.049,3.045,3.049,4
20151101|2015-06-10 01:00,10,3.033,3.033,3.033,3.033,1
20151101|2015-06-10 03:30,10,3.033,3.033,3.033,3.033,1
20151101|2015-06-10 04:30,10,3.022,3.022,3.015,3.015,4
20151101|2015-06-10 05:00,10,3.041,3.05,3.04,3.05,6
20151101|2015-06-10 06:00,10,3.056,3.076,3.055,3.071,54
20151101|2015-06-10 06:30,10,3.078,3.078,3.07,3.071,8
20151101|2015-06-10 07:00,10,3.067,3.096,3.067,3.084,404
20151101|2015-06-10 07:30,10,3.083,3.085,3.052,3.052,159
20151101|2015-06-10 08:00,10,3.054,3.073,3.04,3.044,141
20151101|2015-06-10 08:30,10,3.047,3.047,3.012,3.016,134
20151101|2015-06-10 09:00,10,3.01,3.042,3.01,3.042,169
20151101|2015-06-10 09:30,10,3.037,3.042,3.027,3.04,48
20151101|2015-06-10 10:00,10,3.039,3.045,3.038,3.045,63
20151101|2015-06-10 10:30,10,3.047,3.048,3.029,3.034,172
20151101|2015-06-10 11:00,10,3.039,3.057,3.039,3.057,98
20151101|2015-06-10 11:30,10,3.055,3.072,3.054,3.072,42
20151101|2015-06-10 12:00,10,3.068,3.068,3.055,3.062,62
20151101|2015-06-10 12:30,10,3.064,3.07,3.058,3.063,122
20151101|2015-06-10 13:00,10,3.063,3.071,3.062,3.066,179
20151101|2015-06-10 13:30,10,3.064,3.066,3.059,3.059,10
20151101|2015-06-10 14:00,10,3.059,3.063,3.058,3.063,11
20151101|2015-06-10 14:30,10,3.062,3.071,3.062,3.064,31
20151101|2015-06-10 15:00,10,3.072,3.072,3.071,3.071,11
20151101|2015-06-10 15:30,10,3.077,3.09,3.077,3.09,5
20151101|2015-06-10 18:30,11,3.07,3.07,3.07,3.07,1
20151101|2015-06-11 02:00,11,3.053,3.057,3.053,3.057,2
20151101|2015-06-11 02:30,11,3.074,3.083,3.074,3.082,9
20151101|2015-06-11 03:00,11,3.071,3.071,3.071,3.071,1
20151101|2015-06-11 05:00,11,3.051,3.051,3.051,3.051,1
20151101|2015-06-11 05:30,11,3.045,3.045,3.04,3.04,2
20151101|2015-06-11 06:00,11,3.054,3.068,3.054,3.066,14
20151101|2015-06-11 06:30,11,3.055,3.055,3.055,3.055,1
20151101|2015-06-11 07:00,11,3.055,3.058,3.055,3.057,46
20151101|2015-06-11 07:30,11,3.055,3.058,3.043,3.054,9
20151101|2015-06-11 08:00,11,3.059,3.074,3.053,3.065,138
20151101|2015-06-11 08:30,11,3.066,3.071,3.052,3.053,60
20151101|2015-06-11 09:00,11,3.052,3.07,3.052,3.059,121
20151101|2015-06-11 09:30,11,3.062,3.09,3.03,3.039,223
20151101|2015-06-11 10:00,11,3.044,3.057,3.035,3.038,27
20151101|2015-06-11 10:30,11,3.036,3.039,3.019,3.021,31
20151101|2015-06-11 11:00,11,3.021,3.022,3.006,3.007,111
20151101|2015-06-11 11:30,11,3.008,3.022,3.008,3.018,32
20151101|2015-06-11 12:00,11,3.017,3.025,3.012,3.025,28
20151101|2015-06-11 12:30,11,3.025,3.026,3.018,3.024,31
20151101|2015-06-11 13:00,11,3.027,3.032,3.015,3.021,110
20151101|2015-06-11 13:30,11,3.02,3.02,3.016,3.017,8
20151101|2015-06-11 14:00,11,3.014,3.016,3.008,3.01,18
20151101|2015-06-11 14:30,11,3.011,3.012,3.009,3.011,15
20151101|2015-06-11 15:00,11,3.008,3.008,3.008,3.008,1
20151101|2015-06-11 17:00,12,3.012,3.012,3.012,3.012,2
20151101|2015-06-11 18:30,12,3.008,3.008,3.008,3.008,1
20151101|2015-06-11 20:30,12,3.009,3.009,3.009,3.009,1
20151101|2015-06-11 23:00,12,2.989,2.992,2.988,2.992,12
20151101|2015-06-11 23:30,12,2.992,2.995,2.992,2.995,9
20151101|2015-06-12 01:30,12,2.995,2.996,2.99,2.994,4
20151101|2015-06-12 02:00,12,2.999,3.002,2.999,3.002,2
20151101|2015-06-12 03:00,12,2.988,2.988,2.988,2.988,1
20151101|2015-06-12 03:30,12,2.985,2.987,2.985,2.987,6
20151101|2015-06-12 04:00,12,2.99,2.99,2.99,2.99,1
20151101|2015-06-12 04:30,12,2.983,2.983,2.983,2.983,1
20151101|2015-06-12 05:00,12,2.988,2.988,2.988,2.988,6
20151101|2015-06-12 05:30,12,2.981,2.981,2.981,2.981,1
20151101|2015-06-12 06:00,12,2.976,2.977,2.974,2.974,3
20151101|2015-06-12 07:00,12,2.991,2.994,2.971,2.981,14
20151101|2015-06-12 07:30,12,2.977,2.984,2.968,2.968,30
20151101|2015-06-12 08:00,12,2.969,2.99,2.969,2.988,39
20151101|2015-06-12 08:30,12,2.991,3,2.989,3,20
20151101|2015-06-12 09:00,12,2.999,2.999,2.987,2.991,27
20151101|2015-06-12 09:30,12,2.986,2.991,2.982,2.99,13
20151101|2015-06-12 10:00,12,2.989,3.004,2.989,3.001,22
20151101|2015-06-12 10:30,12,2.997,3,2.991,2.993,12
20151101|2015-06-12 11:00,12,2.994,2.999,2.989,2.991,35
20151101|2015-06-12 11:30,12,2.989,2.992,2.985,2.985,38
20151101|2015-06-12 12:00,12,2.987,2.987,2.974,2.979,58
20151101|2015-06-12 12:30,12,2.974,2.974,2.953,2.953,136
20151101|2015-06-12 13:00,12,2.95,2.958,2.948,2.948,38
20151101|2015-06-12 13:30,12,2.948,2.953,2.948,2.951,115
20151101|2015-06-12 14:00,12,2.951,2.953,2.951,2.953,27
20151101|2015-06-12 14:30,12,2.95,2.957,2.95,2.957,3
20151101|2015-06-12 15:30,12,2.959,2.959,2.959,2.959,3
20151101|2015-06-14 23:30,15,2.994,2.994,2.994,2.994,1
20151101|2015-06-15 02:30,15,3.004,3.004,3.004,3.004,1
20151101|2015-06-15 05:00,15,2.993,2.993,2.987,2.987,3
20151101|2015-06-15 06:30,15,2.986,2.986,2.97,2.97,2
20151101|2015-06-15 07:00,15,2.977,2.994,2.967,2.983,36
20151101|2015-06-15 07:30,15,2.982,3.004,2.982,2.998,25
20151101|2015-06-15 08:00,15,2.994,3.018,2.989,3.013,91
20151101|2015-06-15 08:30,15,3.011,3.025,3.007,3.025,114
20151101|2015-06-15 09:00,15,3.024,3.043,3.021,3.039,46
20151101|2015-06-15 09:30,15,3.042,3.052,3.042,3.043,63
20151101|2015-06-15 10:00,15,3.042,3.051,3.042,3.042,96
20151101|2015-06-15 10:30,15,3.041,3.045,3.036,3.044,19
20151101|2015-06-15 11:00,15,3.032,3.047,3.03,3.047,101
20151101|2015-06-15 11:30,15,3.052,3.052,3.044,3.052,114
20151101|2015-06-15 12:00,15,3.047,3.062,3.047,3.052,104
20151101|2015-06-15 12:30,15,3.057,3.061,3.054,3.059,42
20151101|2015-06-15 13:00,15,3.055,3.067,3.049,3.067,29
20151101|2015-06-15 13:30,15,3.068,3.075,3.068,3.074,21
20151101|2015-06-15 14:00,15,3.074,3.074,3.068,3.069,7
20151101|2015-06-15 14:30,15,3.068,3.078,3.068,3.075,38
20151101|2015-06-15 15:00,15,3.077,3.081,3.075,3.081,59
20151101|2015-06-15 15:30,15,3.088,3.088,3.082,3.082,25
20151101|2015-06-15 16:00,15,3.082,3.084,3.081,3.084,20
20151101|2015-06-15 17:30,16,3.084,3.085,3.081,3.085,21
20151101|2015-06-15 18:00,16,3.086,3.086,3.086,3.086,3
20151101|2015-06-15 18:30,16,3.087,3.087,3.087,3.087,4
20151101|2015-06-15 19:00,16,3.087,3.087,3.087,3.087,2
20151101|2015-06-15 19:30,16,3.098,3.098,3.09,3.093,12
20151101|2015-06-15 20:00,16,3.093,3.096,3.093,3.096,22
20151101|2015-06-15 20:30,16,3.097,3.1,3.097,3.097,35
20151101|2015-06-15 21:00,16,3.096,3.096,3.095,3.096,5
20151101|2015-06-15 21:30,16,3.097,3.098,3.097,3.098,6
20151101|2015-06-15 22:00,16,3.097,3.098,3.097,3.098,6
20151101|2015-06-15 23:30,16,3.095,3.095,3.095,3.095,1
20151101|2015-06-16 00:00,16,3.095,3.095,3.095,3.095,1
20151101|2015-06-16 02:00,16,3.092,3.093,3.092,3.093,11
20151101|2015-06-16 02:30,16,3.097,3.097,3.093,3.093,3
20151101|2015-06-16 03:30,16,3.088,3.088,3.075,3.076,6
20151101|2015-06-16 04:00,16,3.074,3.074,3.074,3.074,1
20151101|2015-06-16 04:30,16,3.074,3.074,3.073,3.073,2
20151101|2015-06-16 05:00,16,3.07,3.085,3.07,3.085,4
20151101|2015-06-16 06:00,16,3.088,3.088,3.073,3.075,8
20151101|2015-06-16 06:30,16,3.071,3.074,3.06,3.07,24
20151101|2015-06-16 07:00,16,3.061,3.061,3.043,3.047,64
20151101|2015-06-16 07:30,16,3.04,3.072,3.037,3.068,36
20151101|2015-06-16 08:00,16,3.064,3.071,3.038,3.052,113
20151101|2015-06-16 08:30,16,3.041,3.054,3.04,3.043,47
20151101|2015-06-16 09:00,16,3.037,3.037,3.017,3.02,97
20151101|2015-06-16 09:30,16,3.02,3.027,3.013,3.019,11
20151101|2015-06-16 10:00,16,3.018,3.027,3.018,3.027,23
20151101|2015-06-16 10:30,16,3.036,3.041,3.031,3.041,61
20151101|2015-06-16 11:00,16,3.042,3.062,3.037,3.06,231
20151101|2015-06-16 11:30,16,3.059,3.074,3.048,3.062,174
20151101|2015-06-16 12:00,16,3.065,3.068,3.052,3.054,99
20151101|2015-06-16 12:30,16,3.05,3.056,3.049,3.05,354
20151101|2015-06-16 13:00,16,3.058,3.07,3.057,3.069,309
20151101|2015-06-16 13:30,16,3.068,3.068,3.068,3.068,12
20151101|2015-06-16 14:00,16,3.066,3.066,3.066,3.066,3
20151101|2015-06-16 14:30,16,3.071,3.073,3.07,3.073,85
20151101|2015-06-16 15:00,16,3.074,3.082,3.073,3.082,41
20151101|2015-06-16 15:30,16,3.082,3.082,3.077,3.082,139
20151101|2015-06-16 16:00,16,3.08,3.081,3.08,3.081,2
20151101|2015-06-16 23:30,17,3.074,3.074,3.074,3.074,15
20151101|2015-06-17 01:00,17,3.082,3.082,3.082,3.082,1
20151101|2015-06-17 01:30,17,3.073,3.073,3.073,3.073,1
20151101|2015-06-17 02:30,17,3.069,3.069,3.069,3.069,2
20151101|2015-06-17 04:00,17,3.076,3.083,3.076,3.083,2
20151101|2015-06-17 05:00,17,3.084,3.084,3.084,3.084,1
20151101|2015-06-17 05:30,17,3.085,3.085,3.084,3.084,3
20151101|2015-06-17 06:00,17,3.08,3.08,3.063,3.066,20
20151101|2015-06-17 06:30,17,3.07,3.075,3.07,3.075,4
20151101|2015-06-17 07:00,17,3.071,3.071,3.053,3.053,68
20151101|2015-06-17 07:30,17,3.059,3.061,3.05,3.061,14
20151101|2015-06-17 08:00,17,3.061,3.109,3.061,3.105,201
20151101|2015-06-17 08:30,17,3.096,3.118,3.084,3.104,226
20151101|2015-06-17 09:00,17,3.104,3.114,3.1,3.114,38
20151101|2015-06-17 09:30,17,3.114,3.114,3.052,3.057,137
20151101|2015-06-17 10:00,17,3.054,3.059,3.043,3.05,150
20151101|2015-06-17 10:30,17,3.055,3.058,3.049,3.057,18
20151101|2015-06-17 11:00,17,3.055,3.063,3.042,3.06,21
20151101|2015-06-17 11:30,17,3.057,3.058,3.042,3.042,74
20151101|2015-06-17 12:00,17,3.041,3.045,3.041,3.043,20
20151101|2015-06-17 12:30,17,3.044,3.044,3.031,3.042,233
20151101|2015-06-17 13:00,17,3.05,3.056,3.036,3.04,719
20151101|2015-06-17 13:30,17,3.044,3.045,3.038,3.04,10
20151101|2015-06-17 14:00,17,3.042,3.042,3.039,3.04,13
20151101|2015-06-17 14:30,17,3.043,3.046,3.041,3.045,65
20151101|2015-06-17 15:00,17,3.045,3.046,3.038,3.038,139
20151101|2015-06-17 15:30,17,3.032,3.032,3.032,3.032,1
20151101|2015-06-18 01:30,18,3.037,3.037,3.033,3.033,2
20151101|2015-06-18 02:00,18,3.027,3.027,3.021,3.025,12
20151101|2015-06-18 03:00,18,3.027,3.027,3.017,3.017,15
20151101|2015-06-18 03:30,18,3.024,3.024,3.022,3.022,2
20151101|2015-06-18 04:00,18,3.007,3.015,3.007,3.015,3
20151101|2015-06-18 04:30,18,3.019,3.019,3.013,3.013,2
20151101|2015-06-18 05:00,18,3.006,3.006,3.006,3.006,1
20151101|2015-06-18 05:30,18,3.003,3.003,3.002,3.002,21
20151101|2015-06-18 06:00,18,3.013,3.013,3.013,3.013,1
20151101|2015-06-18 07:00,18,3.008,3.014,3.003,3.011,58
20151101|2015-06-18 07:30,18,3.017,3.02,3.009,3.017,66
20151101|2015-06-18 08:00,18,3.016,3.03,3.012,3.025,202
20151101|2015-06-18 08:30,18,3.026,3.032,3.021,3.028,128
20151101|2015-06-18 09:00,18,3.033,3.038,3.021,3.027,73
20151101|2015-06-18 09:30,18,3.029,3.051,3.01,3.036,143
20151101|2015-06-18 10:00,18,3.024,3.027,3.014,3.025,86
20151101|2015-06-18 10:30,18,3.025,3.025,2.986,2.991,34
20151101|2015-06-18 11:00,18,2.992,2.993,2.979,2.988,102
20151101|2015-06-18 11:30,18,2.987,2.992,2.984,2.984,48
20151101|2015-06-18 12:00,18,2.982,2.982,2.973,2.973,28
20151101|2015-06-18 12:30,18,2.974,2.977,2.974,2.975,50
20151101|2015-06-18 13:00,18,2.975,2.976,2.967,2.967,26
20151101|2015-06-18 13:30,18,2.981,2.981,2.977,2.977,36
20151101|2015-06-18 14:00,18,2.978,2.978,2.971,2.971,12
20151101|2015-06-18 14:30,18,2.975,2.982,2.975,2.982,87
20151101|2015-06-18 15:30,18,2.975,2.975,2.975,2.975,4
20151101|2015-06-18 17:00,19,2.97,2.97,2.97,2.97,2
20151101|2015-06-18 18:30,19,2.965,2.965,2.965,2.965,1
20151101|2015-06-19 06:00,19,2.957,2.957,2.957,2.957,1
20151101|2015-06-19 06:30,19,2.948,2.948,2.944,2.947,102
20151101|2015-06-19 07:00,19,2.951,2.951,2.941,2.941,52
20151101|2015-06-19 07:30,19,2.949,2.956,2.949,2.954,23
20151101|2015-06-19 08:00,19,2.952,2.954,2.934,2.95,139
20151101|2015-06-19 08:30,19,2.958,2.962,2.954,2.961,22
20151101|2015-06-19 09:00,19,2.961,2.961,2.945,2.951,149
20151101|2015-06-19 09:30,19,2.948,2.962,2.946,2.962,72
20151101|2015-06-19 10:00,19,2.963,2.981,2.963,2.981,149
20151101|2015-06-19 10:30,19,2.981,2.983,2.974,2.975,122
20151101|2015-06-19 11:00,19,2.973,2.985,2.973,2.985,6
20151101|2015-06-19 11:30,19,2.984,3.004,2.982,3.004,168
20151101|2015-06-19 12:00,19,3,3.009,2.995,3,148
20151101|2015-06-19 12:30,19,2.991,3.006,2.991,2.996,40
20151101|2015-06-19 13:00,19,3.003,3.003,2.989,2.997,59
20151101|2015-06-19 13:30,19,2.999,3,2.998,3,4
20151101|2015-06-19 14:00,19,2.992,2.992,2.99,2.99,5
20151101|2015-06-19 14:30,19,2.99,2.99,2.987,2.987,14
20151101|2015-06-19 15:00,19,2.99,2.99,2.99,2.99,1
20151101|2015-06-21 17:00,22,2.928,2.928,2.928,2.928,2
20151101|2015-06-22 01:30,22,2.938,2.938,2.938,2.938,1
20151101|2015-06-22 02:00,22,2.937,2.938,2.937,2.937,8
20151101|2015-06-22 02:30,22,2.934,2.942,2.934,2.942,2
20151101|2015-06-22 03:00,22,2.941,2.941,2.941,2.941,4
20151101|2015-06-22 03:30,22,2.94,2.94,2.94,2.94,1
20151101|2015-06-22 04:00,22,2.929,2.929,2.929,2.929,1
20151101|2015-06-22 05:00,22,2.929,2.929,2.929,2.929,1
20151101|2015-06-22 06:00,22,2.926,2.932,2.926,2.932,11
20151101|2015-06-22 06:30,22,2.931,2.932,2.926,2.926,70
20151101|2015-06-22 07:00,22,2.929,2.93,2.926,2.93,12
20151101|2015-06-22 07:30,22,2.927,2.935,2.927,2.932,46
20151101|2015-06-22 08:00,22,2.931,2.932,2.905,2.915,566
20151101|2015-06-22 08:30,22,2.915,2.925,2.913,2.923,63
20151101|2015-06-22 09:00,22,2.921,2.93,2.918,2.919,166
20151101|2015-06-22 09:30,22,2.917,2.924,2.917,2.918,21
20151101|2015-06-22 10:00,22,2.919,2.922,2.917,2.921,16
20151101|2015-06-22 10:30,22,2.923,2.924,2.919,2.922,16
20151101|2015-06-22 11:00,22,2.919,2.925,2.918,2.922,183
20151101|2015-06-22 11:30,22,2.92,2.92,2.916,2.918,125
20151101|2015-06-22 12:00,22,2.92,2.922,2.918,2.92,37
20151101|2015-06-22 12:30,22,2.92,2.92,2.915,2.915,84
20151101|2015-06-22 13:00,22,2.915,2.93,2.913,2.93,75
20151101|2015-06-22 13:30,22,2.93,2.933,2.93,2.933,101
20151101|2015-06-22 14:00,22,2.933,2.933,2.93,2.93,2
20151101|2015-06-22 14:30,22,2.933,2.933,2.929,2.931,6
20151101|2015-06-22 15:00,22,2.929,2.934,2.928,2.928,19
20151101|2015-06-23 00:00,23,2.918,2.918,2.918,2.918,1
20151101|2015-06-23 04:00,23,2.916,2.919,2.916,2.916,3
20151101|2015-06-23 04:30,23,2.917,2.919,2.917,2.919,2
20151101|2015-06-23 05:00,23,2.919,2.927,2.919,2.927,2
20151101|2015-06-23 05:30,23,2.937,2.937,2.937,2.937,1
20151101|2015-06-23 06:00,23,2.934,2.946,2.928,2.946,7
20151101|2015-06-23 06:30,23,2.957,2.961,2.953,2.958,26
20151101|2015-06-23 07:00,23,2.959,2.977,2.959,2.971,25
20151101|2015-06-23 07:30,23,2.973,2.984,2.97,2.981,51
20151101|2015-06-23 08:00,23,2.979,2.985,2.961,2.971,167
20151101|2015-06-23 08:30,23,2.971,2.976,2.952,2.954,110
20151101|2015-06-23 09:00,23,2.956,2.968,2.951,2.965,180
20151101|2015-06-23 09:30,23,2.966,2.971,2.944,2.946,69
20151101|2015-06-23 10:00,23,2.944,2.946,2.93,2.935,123
20151101|2015-06-23 10:30,23,2.936,2.939,2.935,2.935,41
20151101|2015-06-23 11:00,23,2.935,2.936,2.923,2.929,57
20151101|2015-06-23 11:30,23,2.927,2.934,2.925,2.931,53
20151101|2015-06-23 12:00,23,2.932,2.936,2.928,2.928,42
20151101|2015-06-23 12:30,23,2.928,2.928,2.923,2.923,43
20151101|2015-06-23 13:00,23,2.923,2.923,2.908,2.917,231
20151101|2015-06-23 13:30,23,2.92,2.921,2.917,2.921,69
20151101|2015-06-23 14:00,23,2.92,2.921,2.92,2.921,7
20151101|2015-06-23 14:30,23,2.924,2.924,2.922,2.922,7
20151101|2015-06-23 15:00,23,2.926,2.926,2.926,2.926,1
20151101|2015-06-23 22:30,24,2.915,2.915,2.913,2.913,5
20151101|2015-06-24 00:30,24,2.914,2.915,2.914,2.915,6
20151101|2015-06-24 03:00,24,2.912,2.912,2.912,2.912,1
20151101|2015-06-24 03:30,24,2.923,2.936,2.923,2.936,9
20151101|2015-06-24 04:00,24,2.944,2.944,2.944,2.944,1
20151101|2015-06-24 06:00,24,2.962,2.963,2.962,2.963,10
20151101|2015-06-24 06:30,24,2.962,2.962,2.962,2.962,1
20151101|2015-06-24 07:00,24,2.962,2.97,2.962,2.967,11
20151101|2015-06-24 07:30,24,2.963,2.963,2.937,2.937,77
20151101|2015-06-24 08:00,24,2.936,2.942,2.928,2.939,194
20151101|2015-06-24 08:30,24,2.939,2.944,2.929,2.932,222
20151101|2015-06-24 09:00,24,2.933,2.933,2.922,2.929,200
20151101|2015-06-24 09:30,24,2.928,2.934,2.922,2.926,148
20151101|2015-06-24 10:00,24,2.927,2.93,2.921,2.924,108
20151101|2015-06-24 10:30,24,2.926,2.935,2.925,2.931,109
20151101|2015-06-24 11:00,24,2.931,2.947,2.931,2.937,172
20151101|2015-06-24 11:30,24,2.935,2.94,2.933,2.935,102
20151101|2015-06-24 12:00,24,2.934,2.938,2.929,2.938,91
20151101|2015-06-24 12:30,24,2.937,2.943,2.933,2.939,54
20151101|2015-06-24 13:00,24,2.941,2.952,2.938,2.949,161
20151101|2015-06-24 13:30,24,2.953,2.956,2.953,2.954,11
20151101|2015-06-24 14:00,24,2.954,2.958,2.953,2.953,7
20151101|2015-06-24 14:30,24,2.954,2.954,2.95,2.95,29
20151101|2015-06-24 15:00,24,2.951,2.953,2.951,2.952,18
20151101|2015-06-24 23:30,25,2.95,2.96,2.95,2.96,2
20151101|2015-06-25 04:00,25,2.961,2.961,2.961,2.961,1
20151101|2015-06-25 04:30,25,2.965,2.982,2.965,2.982,11
20151101|2015-06-25 05:00,25,2.977,2.985,2.977,2.98,7
20151101|2015-06-25 06:00,25,2.975,2.978,2.974,2.974,10
20151101|2015-06-25 07:00,25,2.973,2.973,2.958,2.97,19
20151101|2015-06-25 07:30,25,2.973,2.993,2.973,2.977,177
20151101|2015-06-25 08:00,25,2.983,2.991,2.974,2.975,318
20151101|2015-06-25 08:30,25,2.975,2.987,2.975,2.983,200
20151101|2015-06-25 09:00,25,2.984,3.003,2.983,2.995,366
20151101|2015-06-25 09:30,25,2.996,3.003,2.96,2.98,666
20151101|2015-06-25 10:00,25,2.98,2.984,2.964,2.974,161
20151101|2015-06-25 10:30,25,2.973,2.981,2.964,2.977,181
20151101|2015-06-25 11:00,25,2.981,2.996,2.979,2.982,117
20151101|2015-06-25 11:30,25,2.984,2.996,2.983,2.987,379
20151101|2015-06-25 12:00,25,2.987,2.995,2.981,2.982,103
20151101|2015-06-25 12:30,25,2.981,3.012,2.981,3.007,102
20151101|2015-06-25 13:00,25,3.002,3.013,3.001,3.013,363
20151101|2015-06-25 13:30,25,3.009,3.009,3.005,3.006,25
20151101|2015-06-25 14:00,25,3.004,3.006,3.004,3.006,22
20151101|2015-06-25 14:30,25,3.008,3.008,3.006,3.006,50
20151101|2015-06-25 15:00,25,3.005,3.011,3.005,3.011,3
20151101|2015-06-25 15:30,25,3.011,3.011,3.011,3.011,1
20151101|2015-06-26 01:00,26,3.002,3.002,3.002,3.002,1
20151101|2015-06-26 02:30,26,3.005,3.005,3.005,3.005,1
20151101|2015-06-26 03:00,26,3.008,3.01,3.008,3.01,11
20151101|2015-06-26 04:00,26,3.006,3.007,3.006,3.007,4
20151101|2015-06-26 05:00,26,3.009,3.009,2.998,2.998,8
20151101|2015-06-26 05:30,26,3,3,3,3,17
20151101|2015-06-26 06:00,26,2.998,2.998,2.982,2.984,52
20151101|2015-06-26 06:30,26,2.985,2.988,2.973,2.976,13
20151101|2015-06-26 07:00,26,2.972,2.976,2.962,2.975,39
20151101|2015-06-26 07:30,26,2.971,2.971,2.949,2.951,53
20151101|2015-06-26 08:00,26,2.948,2.957,2.948,2.951,162
20151101|2015-06-26 08:30,26,2.951,2.963,2.943,2.95,193
20151101|2015-06-26 09:00,26,2.951,2.952,2.945,2.945,116
20151101|2015-06-26 09:30,26,2.946,2.963,2.944,2.959,74
20151101|2015-06-26 10:00,26,2.963,2.967,2.955,2.967,35
20151101|2015-06-26 10:30,26,2.967,2.971,2.957,2.964,37
20151101|2015-06-26 11:00,26,2.962,2.963,2.952,2.956,48
20151101|2015-06-26 11:30,26,2.957,2.957,2.947,2.95,12
20151101|2015-06-26 12:00,26,2.945,2.949,2.934,2.938,116
20151101|2015-06-26 12:30,26,2.938,2.939,2.924,2.935,114
20151101|2015-06-26 13:00,26,2.94,2.944,2.92,2.923,249
20151101|2015-06-26 13:30,26,2.924,2.93,2.924,2.926,112
20151101|2015-06-26 14:00,26,2.927,2.928,2.925,2.928,16
20151101|2015-06-26 14:30,26,2.927,2.934,2.926,2.934,21
20151101|2015-06-26 15:00,26,2.933,2.937,2.933,2.936,22
20151101|2015-06-26 15:30,26,2.93,2.93,2.93,2.93,3
20151101|2015-06-28 17:00,29,2.908,2.908,2.908,2.908,1
20151101|2015-06-28 20:30,29,2.9,2.9,2.9,2.9,1
20151101|2015-06-28 22:00,29,2.903,2.903,2.903,2.903,1
20151101|2015-06-28 23:30,29,2.897,2.897,2.897,2.897,1
20151101|2015-06-29 02:00,29,2.909,2.909,2.909,2.909,1
20151101|2015-06-29 04:00,29,2.897,2.897,2.896,2.896,7
20151101|2015-06-29 04:30,29,2.902,2.902,2.899,2.899,2
20151101|2015-06-29 05:00,29,2.907,2.908,2.907,2.908,3
20151101|2015-06-29 05:30,29,2.938,2.938,2.935,2.935,2
20151101|2015-06-29 06:30,29,2.931,2.931,2.911,2.911,5
20151101|2015-06-29 07:00,29,2.904,2.931,2.903,2.919,36
20151101|2015-06-29 07:30,29,2.918,2.955,2.918,2.954,207
20151101|2015-06-29 08:00,29,2.958,2.963,2.951,2.958,152
20151101|2015-06-29 08:30,29,2.967,2.972,2.95,2.952,98
20151101|2015-06-29 09:00,29,2.954,2.961,2.952,2.961,49
20151101|2015-06-29 09:30,29,2.961,2.966,2.951,2.952,162
20151101|2015-06-29 10:00,29,2.953,2.96,2.945,2.945,77
20151101|2015-06-29 10:30,29,2.95,2.955,2.933,2.933,58
20151101|2015-06-29 11:00,29,2.932,2.932,2.912,2.914,133
20151101|2015-06-29 11:30,29,2.921,2.95,2.92,2.944,410
20151101|2015-06-29 12:00,29,2.949,2.967,2.949,2.963,110
20151101|2015-06-29 12:30,29,2.959,2.977,2.952,2.954,48
20151101|2015-06-29 13:00,29,2.958,2.963,2.94,2.946,332
20151101|2015-06-29 13:30,29,2.945,2.953,2.945,2.946,22
20151101|2015-06-29 14:00,29,2.944,2.95,2.943,2.95,11
20151101|2015-06-29 14:30,29,2.949,2.949,2.942,2.943,15
20151101|2015-06-29 15:00,29,2.944,2.944,2.939,2.942,124
20151101|2015-06-29 15:30,29,2.944,2.944,2.944,2.944,3
20151101|2015-06-30 00:30,30,2.937,2.937,2.937,2.937,1
20151101|2015-06-30 03:00,30,2.933,2.933,2.933,2.933,2
20151101|2015-06-30 03:30,30,2.935,2.936,2.935,2.935,3
20151101|2015-06-30 04:00,30,2.931,2.936,2.931,2.936,2
20151101|2015-06-30 04:30,30,2.931,2.931,2.921,2.922,6
20151101|2015-06-30 05:00,30,2.92,2.948,2.918,2.946,25
20151101|2015-06-30 05:30,30,2.941,2.948,2.941,2.948,5
20151101|2015-06-30 06:00,30,2.939,2.95,2.937,2.947,15
20151101|2015-06-30 06:30,30,2.948,2.951,2.921,2.925,48
20151101|2015-06-30 07:00,30,2.923,2.925,2.909,2.914,87
20151101|2015-06-30 07:30,30,2.911,2.931,2.911,2.925,19
20151101|2015-06-30 08:00,30,2.92,2.92,2.901,2.904,270
20151101|2015-06-30 08:30,30,2.906,2.918,2.906,2.91,70
20151101|2015-06-30 09:00,30,2.907,2.913,2.907,2.91,74
20151101|2015-06-30 09:30,30,2.91,2.925,2.91,2.921,117
20151101|2015-06-30 10:00,30,2.919,2.92,2.911,2.918,82
20151101|2015-06-30 10:30,30,2.916,2.916,2.908,2.908,17
20151101|2015-06-30 11:00,30,2.907,2.916,2.905,2.916,26
20151101|2015-06-30 11:30,30,2.92,2.925,2.913,2.919,91
20151101|2015-06-30 12:00,30,2.929,2.938,2.929,2.933,44
20151101|2015-06-30 12:30,30,2.936,2.96,2.936,2.955,233
20151101|2015-06-30 13:00,30,2.957,2.969,2.951,2.966,408
20151101|2015-06-30 13:30,30,2.966,2.967,2.957,2.957,39
20151101|2015-06-30 14:00,30,2.958,2.961,2.956,2.958,20
20151101|2015-06-30 14:30,30,2.961,2.961,2.958,2.959,18
20151101|2015-06-30 15:00,30,2.96,2.96,2.96,2.96,2
20151101|2015-06-30 15:30,30,2.962,2.962,2.96,2.96,3
20151101|2015-06-30 19:30,1,2.97,2.973,2.97,2.973,8
20151101|2015-06-30 21:00,1,2.968,2.968,2.968,2.968,1
20151101|2015-07-01 01:00,1,2.953,2.953,2.953,2.953,1
20151101|2015-07-01 02:30,1,2.937,2.937,2.937,2.937,1
20151101|2015-07-01 03:00,1,2.94,2.94,2.937,2.937,2
20151101|2015-07-01 03:30,1,2.936,2.936,2.936,2.936,2
20151101|2015-07-01 04:00,1,2.939,2.939,2.939,2.939,1
20151101|2015-07-01 04:30,1,2.947,2.947,2.947,2.947,1
20151101|2015-07-01 05:30,1,2.932,2.932,2.927,2.927,2
20151101|2015-07-01 06:00,1,2.929,2.944,2.929,2.944,7
20151101|2015-07-01 06:30,1,2.942,2.96,2.942,2.959,5
20151101|2015-07-01 07:00,1,2.96,2.986,2.96,2.97,43
20151101|2015-07-01 07:30,1,2.966,2.976,2.956,2.97,31
20151101|2015-07-01 08:00,1,2.974,2.979,2.95,2.953,68
20151101|2015-07-01 08:30,1,2.952,2.952,2.925,2.929,160
20151101|2015-07-01 09:00,1,2.928,2.929,2.919,2.926,72
20151101|2015-07-01 09:30,1,2.925,2.927,2.919,2.922,40
20151101|2015-07-01 10:00,1,2.922,2.951,2.922,2.95,184
20151101|2015-07-01 10:30,1,2.949,2.949,2.921,2.922,148
20151101|2015-07-01 11:00,1,2.922,2.926,2.916,2.921,213
20151101|2015-07-01 11:30,1,2.918,2.921,2.915,2.915,165
20151101|2015-07-01 12:00,1,2.913,2.92,2.91,2.92,162
20151101|2015-07-01 12:30,1,2.92,2.934,2.915,2.918,130
20151101|2015-07-01 13:00,1,2.918,2.933,2.914,2.932,244
20151101|2015-07-01 13:30,1,2.929,2.929,2.923,2.927,41
20151101|2015-07-01 14:00,1,2.929,2.929,2.927,2.929,10
20151101|2015-07-01 14:30,1,2.927,2.927,2.924,2.926,63
20151101|2015-07-01 15:00,1,2.926,2.934,2.923,2.933,101
20151101|2015-07-01 15:30,1,2.934,2.936,2.934,2.936,10
20151101|2015-07-01 16:00,1,2.945,2.945,2.945,2.945,1
20151101|2015-07-01 17:00,2,2.948,2.948,2.948,2.948,1
20151101|2015-07-01 20:00,2,2.953,2.953,2.953,2.953,3
20151101|2015-07-01 23:00,2,2.958,2.959,2.957,2.957,6
20151101|2015-07-01 23:30,2,2.953,2.953,2.953,2.953,1
20151101|2015-07-02 01:30,2,2.962,2.962,2.962,2.962,1
20151101|2015-07-02 03:00,2,2.965,2.965,2.965,2.965,1
20151101|2015-07-02 04:00,2,2.968,2.981,2.968,2.981,6
20151101|2015-07-02 04:30,2,2.982,2.985,2.982,2.984,9
20151101|2015-07-02 05:00,2,2.983,2.983,2.968,2.968,6
20151101|2015-07-02 05:30,2,2.966,2.97,2.961,2.97,8
20151101|2015-07-02 06:00,2,2.967,2.968,2.967,2.968,3
20151101|2015-07-02 06:30,2,2.959,2.969,2.959,2.969,4
20151101|2015-07-02 07:00,2,2.973,2.978,2.957,2.964,32
20151101|2015-07-02 07:30,2,2.965,2.973,2.958,2.965,35
20151101|2015-07-02 08:00,2,2.965,2.975,2.959,2.973,235
20151101|2015-07-02 08:30,2,2.969,2.973,2.966,2.972,90
20151101|2015-07-02 09:00,2,2.971,2.975,2.965,2.965,576
20151101|2015-07-02 09:30,2,2.965,3.01,2.96,2.991,221
20151101|2015-07-02 10:00,2,2.991,3.01,2.99,3.005,161
20151101|2015-07-02 10:30,2,3.006,3.01,3.002,3.002,227
20151101|2015-07-02 11:00,2,3.002,3.006,3.001,3.005,71
20151101|2015-07-02 11:30,2,3.005,3.02,3.005,3.006,219
20151101|2015-07-02 12:00,2,3.01,3.01,2.992,2.995,368
20151101|2015-07-02 12:30,2,2.997,2.997,2.977,2.987,79
20151101|2015-07-02 13:00,2,2.984,2.989,2.964,2.969,292
20151101|2015-07-02 13:30,2,2.97,2.979,2.97,2.974,9
20151101|2015-07-02 14:00,2,2.978,2.979,2.978,2.979,2
20151101|2015-07-02 14:30,2,2.973,2.976,2.972,2.976,25
20151101|2015-07-02 15:00,2,2.977,2.977,2.977,2.977,1
20151101|2015-07-02 19:30,3,2.99,2.99,2.99,2.99,2
20151101|2015-07-02 20:00,3,2.991,2.991,2.988,2.99,7
20151101|2015-07-02 21:00,3,2.986,2.986,2.986,2.986,2
20151101|2015-07-03 02:00,3,2.989,2.989,2.989,2.989,1
20151101|2015-07-03 03:00,3,2.991,2.993,2.988,2.988,7
20151101|2015-07-03 03:30,3,2.986,2.998,2.986,2.998,6
20151101|2015-07-03 04:00,3,3,3.001,2.991,2.995,13
20151101|2015-07-03 04:30,3,2.997,3,2.988,2.992,8
20151101|2015-07-03 05:00,3,2.989,2.989,2.981,2.988,7
20151101|2015-07-03 05:30,3,2.988,2.993,2.988,2.993,6
20151101|2015-07-03 06:00,3,2.99,2.99,2.966,2.968,22
20151101|2015-07-03 06:30,3,2.97,2.974,2.97,2.971,14
20151101|2015-07-03 07:00,3,2.969,2.973,2.968,2.97,7
20151101|2015-07-03 07:30,3,2.967,2.973,2.967,2.973,18
20151101|2015-07-03 08:00,3,2.971,2.974,2.954,2.959,21
20151101|2015-07-03 08:30,3,2.96,2.96,2.94,2.94,23
20151101|2015-07-03 09:00,3,2.939,2.943,2.935,2.94,86
20151101|2015-07-03 09:30,3,2.944,2.948,2.943,2.945,9
20151101|2015-07-03 10:00,3,2.943,2.943,2.929,2.935,216
20151101|2015-07-03 10:30,3,2.931,2.935,2.914,2.916,24
20151101|2015-07-03 11:00,3,2.916,2.922,2.916,2.922,11
20151101|2015-07-03 11:30,3,2.92,2.925,2.92,2.921,11
20151101|2015-07-05 17:00,6,2.924,2.924,2.924,2.924,1
20151101|2015-07-05 17:30,6,2.922,2.922,2.922,2.922,3
20151101|2015-07-06 00:30,6,2.911,2.911,2.911,2.911,2
20151101|2015-07-06 01:00,6,2.903,2.903,2.903,2.903,1
20151101|2015-07-06 02:00,6,2.901,2.901,2.901,2.901,1
20151101|2015-07-06 02:30,6,2.912,2.918,2.908,2.908,4
20151101|2015-07-06 03:30,6,2.9,2.9,2.897,2.897,5
20151101|2015-07-06 04:30,6,2.898,2.898,2.898,2.898,1
20151101|2015-07-06 05:30,6,2.905,2.905,2.905,2.905,1
20151101|2015-07-06 06:00,6,2.901,2.901,2.901,2.901,1
20151101|2015-07-06 06:30,6,2.9,2.903,2.9,2.9,12
20151101|2015-07-06 07:00,6,2.905,2.907,2.901,2.905,24
20151101|2015-07-06 07:30,6,2.9,2.905,2.898,2.898,52
20151101|2015-07-06 08:00,6,2.896,2.912,2.888,2.912,151
20151101|2015-07-06 08:30,6,2.911,2.919,2.906,2.913,33
20151101|2015-07-06 09:00,6,2.915,2.918,2.914,2.914,238
20151101|2015-07-06 09:30,6,2.92,2.926,2.918,2.923,46
20151101|2015-07-06 10:00,6,2.926,2.93,2.915,2.92,109
20151101|2015-07-06 10:30,6,2.923,2.924,2.914,2.915,31
20151101|2015-07-06 11:00,6,2.914,2.927,2.914,2.92,53
20151101|2015-07-06 11:30,6,2.918,2.925,2.911,2.92,222
20151101|2015-07-06 12:00,6,2.92,2.92,2.91,2.91,50
20151101|2015-07-06 12:30,6,2.912,2.914,2.904,2.906,34
20151101|2015-07-06 13:00,6,2.906,2.911,2.899,2.91,281
20151101|2015-07-06 13:30,6,2.909,2.92,2.908,2.908,194
20151101|2015-07-06 14:00,6,2.909,2.91,2.906,2.909,32
20151101|2015-07-06 14:30,6,2.909,2.911,2.908,2.908,36
20151101|2015-07-06 15:00,6,2.909,2.909,2.905,2.905,15
20151101|2015-07-06 20:00,7,2.912,2.916,2.912,2.916,2
20151101|2015-07-06 21:30,7,2.92,2.92,2.92,2.92,1
20151101|2015-07-06 23:00,7,2.924,2.924,2.924,2.924,1
20151101|2015-07-06 23:30,7,2.918,2.918,2.918,2.918,1
20151101|2015-07-07 03:30,7,2.904,2.904,2.904,2.904,1
20151101|2015-07-07 05:00,7,2.915,2.93,2.915,2.93,2
20151101|2015-07-07 05:30,7,2.932,2.937,2.932,2.937,17
20151101|2015-07-07 06:00,7,2.937,2.94,2.937,2.94,11
20151101|2015-07-07 06:30,7,2.935,2.936,2.933,2.936,29
20151101|2015-07-07 07:00,7,2.933,2.933,2.91,2.91,8
20151101|2015-07-07 07:30,7,2.9,2.902,2.885,2.892,69
20151101|2015-07-07 08:00,7,2.886,2.886,2.862,2.869,213
20151101|2015-07-07 08:30,7,2.874,2.877,2.865,2.865,45
20151101|2015-07-07 09:00,7,2.865,2.873,2.86,2.871,288
20151101|2015-07-07 09:30,7,2.868,2.878,2.866,2.867,229
20151101|2015-07-07 10:00,7,2.867,2.87,2.854,2.857,233
20151101|2015-07-07 10:30,7,2.856,2.861,2.853,2.859,49
20151101|2015-07-07 11:00,7,2.855,2.861,2.85,2.858,76
20151101|2015-07-07 11:30,7,2.858,2.863,2.849,2.849,1010
20151101|2015-07-07 12:00,7,2.85,2.864,2.849,2.86,130
20151101|2015-07-07 12:30,7,2.863,2.869,2.863,2.868,50
20151101|2015-07-07 13:00,7,2.868,2.874,2.866,2.87,204
20151101|2015-07-07 13:30,7,2.87,2.872,2.868,2.87,15
20151101|2015-07-07 14:00,7,2.869,2.874,2.869,2.874,14
20151101|2015-07-07 14:30,7,2.875,2.876,2.874,2.875,13
20151101|2015-07-07 15:00,7,2.877,2.877,2.875,2.877,20
20151101|2015-07-07 15:30,7,2.874,2.874,2.873,2.874,32
20151101|2015-07-07 18:30,8,2.878,2.878,2.878,2.878,1
20151101|2015-07-07 19:30,8,2.877,2.877,2.868,2.868,14
20151101|2015-07-07 23:30,8,2.855,2.855,2.855,2.855,1
20151101|2015-07-08 00:00,8,2.853,2.853,2.853,2.853,1
20151101|2015-07-08 02:00,8,2.882,2.885,2.882,2.885,3
20151101|2015-07-08 02:30,8,2.878,2.878,2.878,2.878,1
20151101|2015-07-08 03:00,8,2.881,2.886,2.881,2.883,4
20151101|2015-07-08 03:30,8,2.879,2.88,2.876,2.88,4
20151101|2015-07-08 04:00,8,2.886,2.892,2.886,2.892,8
20151101|2015-07-08 04:30,8,2.889,2.889,2.884,2.884,3
20151101|2015-07-08 05:00,8,2.884,2.884,2.876,2.878,5
20151101|2015-07-08 05:30,8,2.871,2.871,2.865,2.865,10
20151101|2015-07-08 06:00,8,2.869,2.88,2.869,2.88,3
20151101|2015-07-08 06:30,8,2.88,2.9,2.88,2.896,34
20151101|2015-07-08 07:00,8,2.897,2.9,2.885,2.897,32
20151101|2015-07-08 07:30,8,2.898,2.904,2.892,2.898,72
20151101|2015-07-08 08:00,8,2.902,2.902,2.878,2.898,333
20151101|2015-07-08 08:30,8,2.896,2.897,2.877,2.881,144
20151101|2015-07-08 09:00,8,2.881,2.887,2.878,2.886,204
20151101|2015-07-08 09:30,8,2.886,2.886,2.871,2.874,151
20151101|2015-07-08 10:00,8,2.874,2.889,2.871,2.881,153
20151101|2015-07-08 10:30,8,2.883,2.891,2.874,2.874,110
20151101|2015-07-08 11:00,8,2.876,2.876,2.856,2.864,157
20151101|2015-07-08 11:30,8,2.863,2.863,2.851,2.859,125
20151101|2015-07-08 12:00,8,2.857,2.861,2.842,2.853,135
20151101|2015-07-08 12:30,8,2.85,2.854,2.847,2.848,142
20151101|2015-07-08 13:00,8,2.849,2.852,2.842,2.848,694
20151101|2015-07-08 13:30,8,2.848,2.854,2.845,2.848,96
20151101|2015-07-08 14:00,8,2.846,2.849,2.845,2.845,6
20151101|2015-07-08 14:30,8,2.848,2.851,2.848,2.849,12
20151101|2015-07-08 15:00,8,2.847,2.847,2.846,2.846,12
20151101|2015-07-08 15:30,8,2.844,2.848,2.844,2.848,52
20151101|2015-07-08 16:00,8,2.848,2.85,2.848,2.85,23
20151101|2015-07-08 17:00,9,2.846,2.846,2.844,2.844,14
20151101|2015-07-08 21:00,9,2.85,2.85,2.85,2.85,33
20151101|2015-07-08 21:30,9,2.85,2.85,2.85,2.85,2
20151101|2015-07-08 22:30,9,2.845,2.845,2.845,2.845,2
20151101|2015-07-08 23:30,9,2.85,2.85,2.85,2.85,1
20151101|2015-07-09 00:00,9,2.853,2.853,2.853,2.853,1
20151101|2015-07-09 02:30,9,2.853,2.853,2.853,2.853,1
20151101|2015-07-09 03:00,9,2.853,2.853,2.85,2.85,7
20151101|2015-07-09 03:30,9,2.849,2.849,2.838,2.844,17
20151101|2015-07-09 04:00,9,2.839,2.839,2.839,2.839,1
20151101|2015-07-09 04:30,9,2.841,2.842,2.841,2.842,6
20151101|2015-07-09 05:00,9,2.841,2.849,2.841,2.849,4
20151101|2015-07-09 05:30,9,2.851,2.851,2.851,2.851,1
20151101|2015-07-09 06:00,9,2.843,2.861,2.843,2.852,15
20151101|2015-07-09 06:30,9,2.853,2.853,2.851,2.851,3
20151101|2015-07-09 07:00,9,2.849,2.855,2.841,2.851,153
20151101|2015-07-09 07:30,9,2.85,2.852,2.837,2.844,98
20151101|2015-07-09 08:00,9,2.849,2.849,2.837,2.843,48
20151101|2015-07-09 08:30,9,2.844,2.852,2.844,2.849,34
20151101|2015-07-09 09:00,9,2.855,2.863,2.849,2.856,80
20151101|2015-07-09 09:30,9,2.831,2.853,2.82,2.853,229
20151101|2015-07-09 10:00,9,2.851,2.851,2.834,2.836,57
20151101|2015-07-09 10:30,9,2.838,2.854,2.838,2.853,46
20151101|2015-07-09 11:00,9,2.858,2.876,2.858,2.876,91
20151101|2015-07-09 11:30,9,2.875,2.878,2.864,2.873,115
20151101|2015-07-09 12:00,9,2.874,2.882,2.867,2.877,116
20151101|2015-07-09 12:30,9,2.878,2.884,2.878,2.879,60
20151101|2015-07-09 13:00,9,2.881,2.892,2.881,2.882,583
20151101|2015-07-09 13:30,9,2.883,2.884,2.878,2.879,100
20151101|2015-07-09 14:00,9,2.883,2.89,2.883,2.887,19
20151101|2015-07-09 14:30,9,2.885,2.886,2.883,2.884,183
20151101|2015-07-09 15:00,9,2.883,2.883,2.883,2.883,1
20151101|2015-07-09 15:30,9,2.887,2.889,2.884,2.885,5
20151101|2015-07-09 21:00,10,2.885,2.885,2.884,2.884,2
20151101|2015-07-09 23:30,10,2.892,2.892,2.892,2.892,1
20151101|2015-07-10 00:30,10,2.899,2.899,2.899,2.899,30
20151101|2015-07-10 01:00,10,2.894,2.894,2.894,2.894,1
20151101|2015-07-10 03:30,10,2.896,2.896,2.896,2.896,2
20151101|2015-07-10 06:00,10,2.888,2.906,2.888,2.906,9
20151101|2015-07-10 06:30,10,2.909,2.916,2.907,2.91,27
20151101|2015-07-10 07:00,10,2.904,2.905,2.893,2.9,22
20151101|2015-07-10 07:30,10,2.9,2.907,2.9,2.904,40
20151101|2015-07-10 08:00,10,2.903,2.935,2.902,2.928,279
20151101|2015-07-10 08:30,10,2.929,2.933,2.916,2.925,101
20151101|2015-07-10 09:00,10,2.923,2.934,2.917,2.918,248
20151101|2015-07-10 09:30,10,2.919,2.93,2.917,2.924,108
20151101|2015-07-10 10:00,10,2.926,2.93,2.922,2.922,40
20151101|2015-07-10 10:30,10,2.921,2.935,2.921,2.935,120
20151101|2015-07-10 11:00,10,2.936,2.946,2.934,2.938,294
20151101|2015-07-10 11:30,10,2.937,2.948,2.937,2.948,348
20151101|2015-07-10 12:00,10,2.949,2.949,2.926,2.929,91
20151101|2015-07-10 12:30,10,2.932,2.939,2.927,2.927,70
20151101|2015-07-10 13:00,10,2.925,2.925,2.913,2.915,282
20151101|2015-07-10 13:30,10,2.916,2.927,2.916,2.923,90
20151101|2015-07-10 14:00,10,2.923,2.923,2.921,2.921,4
20151101|2015-07-10 14:30,10,2.92,2.924,2.918,2.921,9
20151101|2015-07-10 15:30,10,2.919,2.919,2.919,2.919,1
20151101|2015-07-12 17:00,13,2.955,2.96,2.944,2.948,51
20151101|2015-07-12 17:30,13,2.948,2.949,2.948,2.948,13
20151101|2015-07-12 18:30,13,2.95,2.95,2.949,2.949,9
20151101|2015-07-12 19:00,13,2.947,2.947,2.947,2.947,1
20151101|2015-07-12 21:30,13,2.937,2.937,2.937,2.937,1
20151101|2015-07-13 01:00,13,2.937,2.937,2.937,2.937,1
20151101|2015-07-13 03:30,13,2.928,2.932,2.928,2.932,2
20151101|2015-07-13 04:00,13,2.944,2.945,2.944,2.945,2
20151101|2015-07-13 04:30,13,2.945,2.947,2.945,2.947,2
20151101|2015-07-13 05:00,13,2.934,2.934,2.934,2.934,1
20151101|2015-07-13 05:30,13,2.927,2.942,2.927,2.941,13
20151101|2015-07-13 06:00,13,2.942,2.953,2.941,2.949,48
20151101|2015-07-13 06:30,13,2.957,2.959,2.951,2.951,5
20151101|2015-07-13 07:00,13,2.938,2.957,2.938,2.957,32
20151101|2015-07-13 07:30,13,2.949,2.967,2.947,2.967,46
20151101|2015-07-13 08:00,13,2.968,2.987,2.966,2.981,228
20151101|2015-07-13 08:30,13,2.978,2.984,2.972,2.974,46
20151101|2015-07-13 09:00,13,2.973,2.986,2.973,2.985,182
20151101|2015-07-13 09:30,13,2.984,2.994,2.979,2.994,201
20151101|2015-07-13 10:00,13,2.995,3.004,2.989,3.004,219
20151101|2015-07-13 10:30,13,3.004,3.005,2.994,2.996,350
20151101|2015-07-13 11:00,13,2.997,3.007,2.995,2.997,152
20151101|2015-07-13 11:30,13,2.997,3.003,2.989,2.995,362
20151101|2015-07-13 12:00,13,2.998,3.008,2.983,2.996,120
20151101|2015-07-13 12:30,13,2.994,2.994,2.981,2.986,80
20151101|2015-07-13 13:00,13,2.985,2.995,2.976,2.993,360
20151101|2015-07-13 13:30,13,2.993,2.996,2.99,2.996,171
20151101|2015-07-13 14:00,13,2.995,2.995,2.988,2.988,27
20151101|2015-07-13 14:30,13,2.987,2.99,2.984,2.985,84
20151101|2015-07-13 15:00,13,2.985,2.995,2.985,2.995,84
20151101|2015-07-13 15:30,13,2.997,2.997,2.997,2.997,2
20151101|2015-07-13 16:00,13,2.996,2.996,2.996,2.996,5
20151101|2015-07-13 17:30,14,2.998,2.998,2.998,2.998,2
20151101|2015-07-13 18:00,14,3.002,3.003,3.002,3.003,5
20151101|2015-07-13 18:30,14,3.001,3.002,2.998,3,9
20151101|2015-07-13 19:00,14,2.998,3,2.998,3,10
20151101|2015-07-13 20:30,14,3,3,3,3,3
20151101|2015-07-13 23:30,14,2.995,2.995,2.995,2.995,1
20151101|2015-07-14 00:30,14,3.005,3.005,3.004,3.004,8
20151101|2015-07-14 01:30,14,2.993,2.993,2.993,2.993,1
20151101|2015-07-14 03:00,14,2.988,2.988,2.986,2.986,2
20151101|2015-07-14 04:00,14,2.995,2.995,2.995,2.995,1
20151101|2015-07-14 04:30,14,2.994,3,2.994,3,6
20151101|2015-07-14 05:00,14,3.003,3.003,2.989,2.989,8
20151101|2015-07-14 05:30,14,2.991,2.995,2.991,2.993,3
20151101|2015-07-14 06:00,14,2.992,3.011,2.992,3.01,42
20151101|2015-07-14 06:30,14,3.014,3.014,3.005,3.007,59
20151101|2015-07-14 07:00,14,3.006,3.023,3.006,3.014,145
20151101|2015-07-14 07:30,14,3.017,3.039,3.017,3.028,273
20151101|2015-07-14 08:00,14,3.032,3.05,3.012,3.012,401
20151101|2015-07-14 08:30,14,3.012,3.016,2.99,2.994,185
20151101|2015-07-14 09:00,14,2.998,3.006,2.981,2.981,213
20151101|2015-07-14 09:30,14,2.974,2.974,2.959,2.961,208
20151101|2015-07-14 10:00,14,2.966,2.969,2.962,2.966,134
20151101|2015-07-14 10:30,14,2.969,2.973,2.963,2.969,172
20151101|2015-07-14 11:00,14,2.97,2.974,2.96,2.964,91
20151101|2015-07-14 11:30,14,2.959,2.965,2.951,2.961,375
20151101|2015-07-14 12:00,14,2.964,2.968,2.959,2.962,13
20151101|2015-07-14 12:30,14,2.959,2.982,2.959,2.977,114
20151101|2015-07-14 13:00,14,2.979,2.98,2.96,2.965,73
20151101|2015-07-14 13:30,14,2.965,2.966,2.963,2.963,11
20151101|2015-07-14 14:00,14,2.958,2.958,2.953,2.955,10
20151101|2015-07-14 14:30,14,2.956,2.96,2.955,2.958,25
20151101|2015-07-14 15:00,14,2.959,2.961,2.959,2.961,12
20151101|2015-07-14 15:30,14,2.964,2.968,2.96,2.968,27
20151101|2015-07-14 17:30,15,2.978,2.978,2.978,2.978,1
20151101|2015-07-14 18:00,15,2.975,2.976,2.975,2.976,5
20151101|2015-07-14 18:30,15,2.977,2.977,2.974,2.975,6
20151101|2015-07-14 19:00,15,2.973,2.973,2.964,2.964,32
20151101|2015-07-14 20:00,15,2.964,2.964,2.964,2.964,9
20151101|2015-07-14 20:30,15,2.964,2.964,2.964,2.964,18
20151101|2015-07-14 23:30,15,2.967,2.967,2.967,2.967,1
20151101|2015-07-15 02:00,15,2.959,2.959,2.959,2.959,2
20151101|2015-07-15 03:30,15,2.964,2.972,2.964,2.97,7
20151101|2015-07-15 04:30,15,2.972,2.977,2.971,2.977,57
20151101|2015-07-15 05:00,15,2.975,2.982,2.975,2.978,7
20151101|2015-07-15 05:30,15,2.982,2.982,2.982,2.982,1
20151101|2015-07-15 06:00,15,2.983,2.994,2.983,2.994,4
20151101|2015-07-15 06:30,15,2.998,3,2.997,3,5
20151101|2015-07-15 07:00,15,3.003,3.017,3.003,3.008,43
20151101|2015-07-15 07:30,15,3.009,3.021,3.001,3.016,151
20151101|2015-07-15 08:00,15,3.018,3.023,3.002,3.003,748
20151101|2015-07-15 08:30,15,3.001,3.014,2.991,3.004,185
20151101|2015-07-15 09:00,15,3.001,3.006,2.983,2.987,54
20151101|2015-07-15 09:30,15,2.993,3.002,2.989,2.996,67
20151101|2015-07-15 10:00,15,2.993,3.007,2.992,3,138
20151101|2015-07-15 10:30,15,3.001,3.009,2.994,3.001,102
20151101|2015-07-15 11:00,15,3.005,3.015,3.005,3.015,12
20151101|2015-07-15 11:30,15,3.01,3.027,3.01,3.021,438
20151101|2015-07-15 12:00,15,3.022,3.026,3.006,3.016,451
20151101|2015-07-15 12:30,15,3.016,3.016,3.008,3.01,84
20151101|2015-07-15 13:00,15,3.012,3.025,3.002,3.023,425
20151101|2015-07-15 13:30,15,3.021,3.022,3.015,3.019,92
20151101|2015-07-15 14:00,15,3.019,3.019,3.018,3.018,2
20151101|2015-07-15 14:30,15,3.016,3.018,3.01,3.015,79
20151101|2015-07-15 15:00,15,3.021,3.024,3.02,3.023,27
20151101|2015-07-15 15:30,15,3.023,3.027,3.023,3.027,6
20151101|2015-07-15 17:00,16,3.024,3.025,3.023,3.025,9
20151101|2015-07-15 17:30,16,3.027,3.027,3.027,3.027,2
20151101|2015-07-15 18:00,16,3.025,3.027,3.025,3.027,2
20151101|2015-07-15 18:30,16,3.026,3.027,3.02,3.02,8
20151101|2015-07-15 19:00,16,3.024,3.024,3.024,3.024,2
20151101|2015-07-15 19:30,16,3.027,3.027,3.021,3.026,12
20151101|2015-07-15 20:00,16,3.021,3.025,3.021,3.025,41
20151101|2015-07-15 20:30,16,3.024,3.026,3.019,3.023,22
20151101|2015-07-15 21:30,16,3.028,3.028,3.021,3.026,23
20151101|2015-07-15 22:00,16,3.028,3.03,3.024,3.027,22
20151101|2015-07-15 22:30,16,3.028,3.028,3.028,3.028,4
20151101|2015-07-15 23:00,16,3.027,3.028,3.025,3.027,16
20151101|2015-07-15 23:30,16,3.024,3.029,3.024,3.029,8
20151101|2015-07-16 00:00,16,3.034,3.034,3.034,3.034,6
20151101|2015-07-16 00:30,16,3.027,3.032,3.027,3.032,18
20151101|2015-07-16 01:00,16,3.032,3.036,3.032,3.036,3
20151101|2015-07-16 01:30,16,3.033,3.034,3.03,3.034,44
20151101|2015-07-16 02:00,16,3.028,3.031,3.022,3.022,34
20151101|2015-07-16 02:30,16,3.025,3.025,3.025,3.025,1
20151101|2015-07-16 03:00,16,3.024,3.024,3.024,3.024,1
20151101|2015-07-16 04:00,16,3.025,3.025,3.025,3.025,1
20151101|2015-07-16 04:30,16,3.018,3.018,3.018,3.018,4
20151101|2015-07-16 05:00,16,3.014,3.014,3.014,3.014,2
20151101|2015-07-16 05:30,16,3.016,3.026,3.016,3.02,21
20151101|2015-07-16 06:00,16,3.02,3.027,3.011,3.027,29
20151101|2015-07-16 06:30,16,3.025,3.028,3.016,3.016,15
20151101|2015-07-16 07:00,16,3.013,3.025,3.013,3.025,34
20151101|2015-07-16 07:30,16,3.021,3.028,3.019,3.021,57
20151101|2015-07-16 08:00,16,3.021,3.025,3.004,3.005,392
20151101|2015-07-16 08:30,16,3.005,3.011,2.996,3.004,140
20151101|2015-07-16 09:00,16,3.003,3.011,2.999,3.006,227
20151101|2015-07-16 09:30,16,3.005,3.018,2.972,2.975,618
20151101|2015-07-16 10:00,16,2.976,2.989,2.976,2.983,100
20151101|2015-07-16 10:30,16,2.983,2.983,2.97,2.978,270
20151101|2015-07-16 11:00,16,2.974,2.975,2.961,2.968,323
20151101|2015-07-16 11:30,16,2.964,2.975,2.961,2.962,260
20151101|2015-07-16 12:00,16,2.972,2.98,2.968,2.975,89
20151101|2015-07-16 12:30,16,2.968,2.972,2.965,2.971,157
20151101|2015-07-16 13:00,16,2.971,2.981,2.97,2.98,286
20151101|2015-07-16 13:30,16,2.98,2.982,2.978,2.979,55
20151101|2015-07-16 14:00,16,2.978,2.985,2.978,2.981,25
20151101|2015-07-16 14:30,16,2.98,2.985,2.98,2.984,62
20151101|2015-07-16 15:00,16,2.985,2.986,2.982,2.985,26
20151101|2015-07-16 15:30,16,2.982,2.986,2.982,2.983,102
20151101|2015-07-16 16:00,16,2.983,2.983,2.983,2.983,3
20151101|2015-07-16 17:00,17,2.984,2.984,2.984,2.984,2
20151101|2015-07-16 17:30,17,2.996,2.996,2.994,2.994,5
20151101|2015-07-16 18:00,17,2.996,3,2.996,3,7
20151101|2015-07-16 18:30,17,2.999,2.999,2.999,2.999,9
20151101|2015-07-16 19:00,17,2.996,2.998,2.996,2.998,3
20151101|2015-07-16 19:30,17,2.996,2.996,2.996,2.996,1
20151101|2015-07-16 20:00,17,2.998,2.999,2.998,2.998,7
20151101|2015-07-16 22:00,17,2.986,2.986,2.986,2.986,1
20151101|2015-07-16 22:30,17,2.985,2.985,2.985,2.985,10
20151101|2015-07-16 23:30,17,2.989,2.989,2.989,2.989,1
20151101|2015-07-17 00:00,17,2.991,2.991,2.986,2.986,5
20151101|2015-07-17 01:30,17,2.976,2.976,2.974,2.974,6
20151101|2015-07-17 02:00,17,2.995,2.995,2.995,2.995,1
20151101|2015-07-17 02:30,17,3.004,3.004,3.004,3.004,1
20151101|2015-07-17 06:00,17,3.013,3.013,3.004,3.004,3
20151101|2015-07-17 06:30,17,3.003,3.004,2.987,2.987,31
20151101|2015-07-17 07:00,17,2.982,2.987,2.967,2.967,109
20151101|2015-07-17 07:30,17,2.966,2.983,2.957,2.98,112
20151101|2015-07-17 08:00,17,2.986,2.997,2.976,2.988,242
20151101|2015-07-17 08:30,17,2.986,2.993,2.984,2.986,59
20151101|2015-07-17 09:00,17,2.984,2.984,2.973,2.976,253
20151101|2015-07-17 09:30,17,2.975,2.978,2.969,2.97,87
20151101|2015-07-17 10:00,17,2.973,2.992,2.973,2.981,181
20151101|2015-07-17 10:30,17,2.981,2.991,2.98,2.984,132
20151101|2015-07-17 11:00,17,2.983,2.995,2.983,2.989,199
20151101|2015-07-17 11:30,17,2.99,2.995,2.984,2.995,150
20151101|2015-07-17 12:00,17,2.992,2.993,2.98,2.983,140
20151101|2015-07-17 12:30,17,2.981,2.985,2.98,2.985,25
20151101|2015-07-17 13:00,17,2.981,2.999,2.981,2.997,198
20151101|2015-07-17 13:30,17,2.997,3.008,2.996,3.006,78
20151101|2015-07-17 14:00,17,3.01,3.012,3.004,3.006,33
20151101|2015-07-17 14:30,17,3.005,3.009,3.005,3.009,14
20151101|2015-07-17 15:00,17,3.012,3.012,3.005,3.005,3
20151101|2015-07-17 15:30,17,3.008,3.008,3.008,3.008,1
20151101|2015-07-19 17:00,20,2.995,2.995,2.968,2.97,186
20151101|2015-07-19 17:30,20,2.97,2.97,2.97,2.97,5
20151101|2015-07-19 18:00,20,2.969,2.969,2.965,2.965,2
20151101|2015-07-19 19:00,20,2.961,2.961,2.959,2.959,20
20151101|2015-07-19 21:30,20,2.962,2.962,2.959,2.959,3
20151101|2015-07-20 00:00,20,2.963,2.963,2.963,2.963,1
20151101|2015-07-20 05:00,20,2.964,2.964,2.963,2.964,51
20151101|2015-07-20 06:00,20,2.964,2.972,2.964,2.972,5
20151101|2015-07-20 06:30,20,2.973,2.985,2.972,2.972,82
20151101|2015-07-20 07:00,20,2.973,2.973,2.95,2.95,90
20151101|2015-07-20 07:30,20,2.953,2.964,2.948,2.949,73
20151101|2015-07-20 08:00,20,2.95,2.953,2.928,2.94,223
20151101|2015-07-20 08:30,20,2.941,2.943,2.934,2.936,67
20151101|2015-07-20 09:00,20,2.933,2.942,2.933,2.938,122
20151101|2015-07-20 09:30,20,2.938,2.943,2.935,2.942,55
20151101|2015-07-20 10:00,20,2.943,2.956,2.943,2.952,100
20151101|2015-07-20 10:30,20,2.955,2.959,2.952,2.959,31
20151101|2015-07-20 11:00,20,2.959,3.001,2.959,2.996,433
20151101|2015-07-20 11:30,20,2.999,3.009,2.994,3.002,352
20151101|2015-07-20 12:00,20,2.997,2.997,2.973,2.973,98
20151101|2015-07-20 12:30,20,2.974,2.976,2.963,2.964,134
20151101|2015-07-20 13:00,20,2.962,2.972,2.955,2.964,463
20151101|2015-07-20 13:30,20,2.966,2.968,2.963,2.966,28
20151101|2015-07-20 14:00,20,2.964,2.965,2.964,2.965,3
20151101|2015-07-20 14:30,20,2.965,2.969,2.965,2.966,34
20151101|2015-07-20 15:00,20,2.967,2.967,2.967,2.967,1
20151101|2015-07-20 18:00,21,2.972,2.972,2.972,2.972,1
20151101|2015-07-20 18:30,21,2.966,2.966,2.961,2.963,63
20151101|2015-07-20 23:30,21,2.971,2.971,2.971,2.971,1
20151101|2015-07-21 02:30,21,2.973,2.973,2.973,2.973,1
20151101|2015-07-21 03:00,21,2.973,2.976,2.973,2.976,6
20151101|2015-07-21 03:30,21,2.972,2.972,2.972,2.972,1
20151101|2015-07-21 04:00,21,2.976,2.982,2.976,2.978,8
20151101|2015-07-21 05:30,21,2.998,2.999,2.992,2.992,19
20151101|2015-07-21 06:00,21,2.991,2.997,2.989,2.989,21
20151101|2015-07-21 06:30,21,2.992,2.995,2.984,2.99,23
20151101|2015-07-21 07:00,21,2.993,3.007,2.979,3.007,66
20151101|2015-07-21 07:30,21,3.005,3.005,2.989,2.998,186
20151101|2015-07-21 08:00,21,3,3.017,2.994,3.015,236
20151101|2015-07-21 08:30,21,3.012,3.018,3.006,3.01,114
20151101|2015-07-21 09:00,21,3.008,3.011,3,3.001,151
20151101|2015-07-21 09:30,21,3,3.012,3,3.006,167
20151101|2015-07-21 10:00,21,3.008,3.013,3.004,3.009,245
20151101|2015-07-21 10:30,21,3.008,3.012,3.001,3.006,168
20151101|2015-07-21 11:00,21,3.007,3.012,2.999,3.002,213
20151101|2015-07-21 11:30,21,3.002,3.009,3.002,3.006,31
20151101|2015-07-21 12:00,21,3.007,3.013,3.004,3.013,200
20151101|2015-07-21 12:30,21,3.012,3.021,3.008,3.015,275
20151101|2015-07-21 13:00,21,3.016,3.027,3.014,3.025,1315
20151101|2015-07-21 13:30,21,3.024,3.029,3.024,3.025,192
20151101|2015-07-21 14:00,21,3.026,3.03,3.026,3.029,30
20151101|2015-07-21 14:30,21,3.027,3.029,3.025,3.027,41
20151101|2015-07-21 15:00,21,3.025,3.027,3.025,3.027,13
20151101|2015-07-21 15:30,21,3.028,3.028,3.028,3.028,1
20151101|2015-07-21 18:00,22,3.026,3.026,3.023,3.023,8
20151101|2015-07-21 19:30,22,3.02,3.02,3.02,3.02,1
20151101|2015-07-21 23:30,22,3.016,3.016,3.014,3.014,6
20151101|2015-07-22 02:00,22,3.022,3.022,3.022,3.022,1
20151101|2015-07-22 03:00,22,3.015,3.015,3.015,3.015,1
20151101|2015-07-22 05:00,22,3.01,3.01,3.01,3.01,1
20151101|2015-07-22 05:30,22,3.011,3.026,3.011,3.026,2
20151101|2015-07-22 06:00,22,3.026,3.026,3.016,3.018,8
20151101|2015-07-22 06:30,22,3.017,3.017,3.006,3.006,12
20151101|2015-07-22 07:00,22,2.998,3.021,2.998,3.02,16
20151101|2015-07-22 07:30,22,3.016,3.016,3.009,3.012,41
20151101|2015-07-22 08:00,22,3.018,3.049,3.018,3.04,404
20151101|2015-07-22 08:30,22,3.029,3.029,3.011,3.011,117
20151101|2015-07-22 09:00,22,3.01,3.01,2.994,2.994,84
20151101|2015-07-22 09:30,22,2.994,3.008,2.99,3.008,143
20151101|2015-07-22 10:00,22,3.004,3.012,2.997,3.012,84
20151101|2015-07-22 10:30,22,3.012,3.023,3.012,3.012,41
20151101|2015-07-22 11:00,22,3.014,3.018,3.008,3.008,44
20151101|2015-07-22 11:30,22,3.007,3.011,3.003,3.01,66
20151101|2015-07-22 12:00,22,3.011,3.022,3.009,3.021,183
20151101|2015-07-22 12:30,22,3.023,3.04,3.021,3.035,270
20151101|2015-07-22 13:00,22,3.039,3.042,3.02,3.039,464
20151101|2015-07-22 13:30,22,3.038,3.042,3.029,3.029,47
20151101|2015-07-22 14:00,22,3.029,3.029,3.027,3.029,13
20151101|2015-07-22 14:30,22,3.029,3.033,3.026,3.026,20
20151101|2015-07-22 15:00,22,3.03,3.031,3.027,3.027,13
20151101|2015-07-22 15:30,22,3.027,3.027,3.027,3.027,2
20151101|2015-07-22 19:00,23,3.028,3.028,3.028,3.028,1
20151101|2015-07-22 23:00,23,3.021,3.021,3.021,3.021,1
20151101|2015-07-22 23:30,23,3.019,3.019,3.014,3.014,15
20151101|2015-07-23 01:00,23,3.02,3.02,3.02,3.02,1
20151101|2015-07-23 04:00,23,3.03,3.032,3.03,3.032,2
20151101|2015-07-23 04:30,23,3.032,3.032,3.032,3.032,1
20151101|2015-07-23 05:30,23,3.029,3.029,3.025,3.025,2
20151101|2015-07-23 06:00,23,3.031,3.031,3.031,3.031,1
20151101|2015-07-23 06:30,23,3.026,3.033,3.026,3.031,10
20151101|2015-07-23 07:00,23,3.031,3.038,3.028,3.036,15
20151101|2015-07-23 07:30,23,3.038,3.046,3.038,3.043,105
20151101|2015-07-23 08:00,23,3.043,3.051,3.039,3.039,296
20151101|2015-07-23 08:30,23,3.038,3.047,3.033,3.045,442
20151101|2015-07-23 09:00,23,3.046,3.055,3.044,3.048,206
20151101|2015-07-23 09:30,23,3.047,3.079,3,3.01,559
20151101|2015-07-23 10:00,23,3.008,3.01,2.999,2.999,532
20151101|2015-07-23 10:30,23,2.997,3.002,2.992,2.997,54
20151101|2015-07-23 11:00,23,3.002,3.013,2.999,3,114
20151101|2015-07-23 11:30,23,3.002,3.006,2.987,3,215
20151101|2015-07-23 12:00,23,2.994,2.996,2.982,2.985,161
20151101|2015-07-23 12:30,23,2.98,2.983,2.959,2.959,355
20151101|2015-07-23 13:00,23,2.961,2.969,2.953,2.953,382
20151101|2015-07-23 13:30,23,2.954,2.957,2.949,2.952,278
20151101|2015-07-23 14:00,23,2.95,2.956,2.947,2.956,17
20151101|2015-07-23 14:30,23,2.955,2.959,2.954,2.958,58
20151101|2015-07-23 15:00,23,2.957,2.959,2.954,2.955,16
20151101|2015-07-23 15:30,23,2.952,2.952,2.948,2.948,2
20151101|2015-07-23 16:00,23,2.945,2.945,2.945,2.945,5
20151101|2015-07-23 17:30,24,2.949,2.949,2.947,2.947,10
20151101|2015-07-23 19:00,24,2.947,2.947,2.947,2.947,15
20151101|2015-07-23 19:30,24,2.944,2.944,2.944,2.944,1
20151101|2015-07-23 21:30,24,2.946,2.946,2.946,2.946,1
20151101|2015-07-23 23:00,24,2.933,2.933,2.933,2.933,1
20151101|2015-07-24 01:00,24,2.941,2.941,2.941,2.941,1
20151101|2015-07-24 03:30,24,2.95,2.95,2.95,2.95,2
20151101|2015-07-24 04:00,24,2.934,2.936,2.933,2.936,5
20151101|2015-07-24 04:30,24,2.932,2.932,2.916,2.92,20
20151101|2015-07-24 05:30,24,2.923,2.935,2.923,2.935,18
20151101|2015-07-24 06:00,24,2.928,2.928,2.926,2.926,4
20151101|2015-07-24 06:30,24,2.926,2.926,2.918,2.919,24
20151101|2015-07-24 07:00,24,2.926,2.926,2.916,2.919,26
20151101|2015-07-24 07:30,24,2.918,2.925,2.918,2.923,143
20151101|2015-07-24 08:00,24,2.923,2.93,2.916,2.927,307
20151101|2015-07-24 08:30,24,2.928,2.937,2.919,2.925,138
20151101|2015-07-24 09:00,24,2.924,2.925,2.917,2.919,433
20151101|2015-07-24 09:30,24,2.919,2.933,2.918,2.926,240
20151101|2015-07-24 10:00,24,2.927,2.935,2.924,2.932,111
20151101|2015-07-24 10:30,24,2.933,2.94,2.93,2.937,115
20151101|2015-07-24 11:00,24,2.939,2.941,2.925,2.926,298
20151101|2015-07-24 11:30,24,2.926,2.927,2.918,2.923,246
20151101|2015-07-24 12:00,24,2.92,2.923,2.914,2.918,295
20151101|2015-07-24 12:30,24,2.916,2.925,2.915,2.92,186
20151101|2015-07-24 13:00,24,2.921,2.927,2.911,2.916,454
20151101|2015-07-24 13:30,24,2.915,2.922,2.913,2.919,171
20151101|2015-07-24 14:00,24,2.92,2.92,2.918,2.918,87
20151101|2015-07-24 14:30,24,2.918,2.92,2.916,2.92,53
20151101|2015-07-24 15:00,24,2.921,2.921,2.916,2.918,18
20151101|2015-07-24 15:30,24,2.919,2.921,2.918,2.921,9
20151101|2015-07-26 17:00,27,2.888,2.888,2.883,2.884,14
20151101|2015-07-26 18:00,27,2.885,2.885,2.885,2.885,2
20151101|2015-07-26 20:00,27,2.89,2.89,2.888,2.888,3
20151101|2015-07-26 21:30,27,2.89,2.89,2.89,2.89,1
20151101|2015-07-26 23:30,27,2.892,2.892,2.892,2.892,1
20151101|2015-07-27 02:30,27,2.9,2.9,2.9,2.9,1
20151101|2015-07-27 03:00,27,2.907,2.907,2.907,2.907,2
20151101|2015-07-27 03:30,27,2.907,2.907,2.9,2.9,3
20151101|2015-07-27 04:00,27,2.9,2.906,2.9,2.906,4
20151101|2015-07-27 05:30,27,2.903,2.906,2.903,2.906,5
20151101|2015-07-27 06:00,27,2.904,2.906,2.9,2.9,41
20151101|2015-07-27 06:30,27,2.898,2.904,2.894,2.904,11
20151101|2015-07-27 07:00,27,2.904,2.915,2.903,2.904,43
20151101|2015-07-27 07:30,27,2.904,2.931,2.904,2.931,65
20151101|2015-07-27 08:00,27,2.924,2.933,2.912,2.933,247
20151101|2015-07-27 08:30,27,2.933,2.95,2.93,2.947,265
20151101|2015-07-27 09:00,27,2.949,2.949,2.939,2.947,80
20151101|2015-07-27 09:30,27,2.949,2.952,2.932,2.933,100
20151101|2015-07-27 10:00,27,2.935,2.946,2.935,2.937,74
20151101|2015-07-27 10:30,27,2.937,2.945,2.935,2.937,77
20151101|2015-07-27 11:00,27,2.936,2.942,2.933,2.936,249
20151101|2015-07-27 11:30,27,2.937,2.946,2.935,2.94,145
20151101|2015-07-27 12:00,27,2.936,2.94,2.927,2.927,162
20151101|2015-07-27 12:30,27,2.928,2.94,2.927,2.937,76
20151101|2015-07-27 13:00,27,2.94,2.94,2.925,2.93,663
20151101|2015-07-27 13:30,27,2.929,2.932,2.927,2.931,162
20151101|2015-07-27 14:00,27,2.93,2.93,2.93,2.93,16
20151101|2015-07-27 14:30,27,2.93,2.931,2.928,2.929,36
20151101|2015-07-27 15:00,27,2.929,2.932,2.929,2.932,17
20151101|2015-07-27 15:30,27,2.933,2.934,2.933,2.934,20
20151101|2015-07-27 16:00,27,2.934,2.934,2.934,2.934,26
20151101|2015-07-27 20:00,28,2.92,2.92,2.92,2.92,6
20151101|2015-07-27 23:30,28,2.931,2.932,2.931,2.932,3
20151101|2015-07-28 02:00,28,2.929,2.929,2.925,2.925,2
20151101|2015-07-28 02:30,28,2.926,2.926,2.919,2.919,2
20151101|2015-07-28 03:00,28,2.917,2.917,2.917,2.917,2
20151101|2015-07-28 04:00,28,2.927,2.927,2.926,2.926,2
20151101|2015-07-28 04:30,28,2.932,2.941,2.932,2.94,10
20151101|2015-07-28 05:00,28,2.939,2.939,2.924,2.924,4
20151101|2015-07-28 05:30,28,2.926,2.948,2.926,2.948,8
20151101|2015-07-28 06:00,28,2.943,2.943,2.941,2.941,2
20151101|2015-07-28 06:30,28,2.946,2.953,2.944,2.953,34
20151101|2015-07-28 07:00,28,2.951,2.955,2.948,2.953,17
20151101|2015-07-28 07:30,28,2.955,2.955,2.942,2.946,37
20151101|2015-07-28 08:00,28,2.945,2.951,2.936,2.938,113
20151101|2015-07-28 08:30,28,2.946,2.957,2.946,2.955,96
20151101|2015-07-28 09:00,28,2.954,2.96,2.949,2.959,81
20151101|2015-07-28 09:30,28,2.96,2.972,2.958,2.962,179
20151101|2015-07-28 10:00,28,2.964,2.977,2.964,2.975,119
20151101|2015-07-28 10:30,28,2.976,2.98,2.967,2.971,97
20151101|2015-07-28 11:00,28,2.973,2.978,2.969,2.973,87
20151101|2015-07-28 11:30,28,2.973,2.973,2.947,2.947,549
20151101|2015-07-28 12:00,28,2.947,2.957,2.937,2.941,156
20151101|2015-07-28 12:30,28,2.941,2.954,2.931,2.948,200
20151101|2015-07-28 13:00,28,2.954,2.966,2.947,2.966,1175
20151101|2015-07-28 13:30,28,2.966,2.966,2.959,2.963,60
20151101|2015-07-28 14:00,28,2.96,2.962,2.958,2.96,128
20151101|2015-07-28 14:30,28,2.961,2.961,2.957,2.959,9
20151101|2015-07-28 15:00,28,2.96,2.972,2.958,2.97,62
20151101|2015-07-28 15:30,28,2.97,2.975,2.97,2.974,8
20151101|2015-07-28 19:00,29,2.981,2.981,2.981,2.981,2
20151101|2015-07-28 19:30,29,2.974,2.978,2.974,2.978,3
20151101|2015-07-28 20:30,29,2.976,2.976,2.976,2.976,2
20151101|2015-07-28 21:30,29,2.976,2.976,2.976,2.976,1
20151101|2015-07-28 23:00,29,2.975,2.981,2.975,2.981,6
20151101|2015-07-28 23:30,29,2.976,2.976,2.97,2.97,4
20151101|2015-07-29 00:00,29,2.976,2.976,2.976,2.976,1
20151101|2015-07-29 00:30,29,2.976,2.977,2.976,2.977,2
20151101|2015-07-29 01:30,29,2.975,2.975,2.975,2.975,1
20151101|2015-07-29 02:00,29,2.979,2.979,2.979,2.979,1
20151101|2015-07-29 03:00,29,2.972,2.978,2.971,2.978,4
20151101|2015-07-29 03:30,29,2.98,3.001,2.98,2.992,18
20151101|2015-07-29 04:00,29,2.995,2.997,2.995,2.995,7
20151101|2015-07-29 05:00,29,2.998,3.002,2.992,2.992,30
20151101|2015-07-29 05:30,29,2.995,3.002,2.995,2.999,67
20151101|2015-07-29 06:00,29,2.994,3.004,2.992,3.001,26
20151101|2015-07-29 06:30,29,3.002,3.01,2.992,2.999,54
20151101|2015-07-29 07:00,29,3,3,2.969,2.971,175
20151101|2015-07-29 07:30,29,2.972,2.979,2.96,2.97,306
20151101|2015-07-29 08:00,29,2.975,2.981,2.97,2.979,279
20151101|2015-07-29 08:30,29,2.98,2.99,2.98,2.984,160
20151101|2015-07-29 09:00,29,2.986,2.986,2.976,2.983,163
20151101|2015-07-29 09:30,29,2.98,2.981,2.972,2.975,146
20151101|2015-07-29 10:00,29,2.978,2.984,2.976,2.981,114
20151101|2015-07-29 10:30,29,2.98,2.985,2.979,2.982,280
20151101|2015-07-29 11:00,29,2.982,2.985,2.974,2.984,105
20151101|2015-07-29 11:30,29,2.985,2.999,2.982,2.996,304
20151101|2015-07-29 12:00,29,2.994,2.998,2.99,2.993,295
20151101|2015-07-29 12:30,29,2.995,3.01,2.994,2.998,659
20151101|2015-07-29 13:00,29,3.002,3.003,2.99,3,1085
20151101|2015-07-29 13:30,29,2.999,3.001,2.996,2.999,173
20151101|2015-07-29 14:00,29,2.994,2.994,2.993,2.993,14
20151101|2015-07-29 14:30,29,2.992,2.993,2.99,2.992,21
20151101|2015-07-29 15:00,29,2.991,2.994,2.991,2.991,8
20151101|2015-07-29 15:30,29,2.992,2.993,2.99,2.993,19
20151101|2015-07-29 16:00,29,2.995,2.996,2.993,2.996,21
20151101|2015-07-29 17:00,30,2.994,2.996,2.993,2.996,6
20151101|2015-07-29 17:30,30,3.004,3.015,3.004,3.014,27
20151101|2015-07-29 18:00,30,3.012,3.014,3.01,3.011,10
20151101|2015-07-29 18:30,30,3.008,3.009,3.006,3.008,15
20151101|2015-07-29 19:00,30,3.007,3.007,3.005,3.006,10
20151101|2015-07-29 19:30,30,3.005,3.007,3.003,3.007,19
20151101|2015-07-29 20:00,30,3.008,3.013,3.007,3.009,19
20151101|2015-07-29 20:30,30,3.011,3.017,3.01,3.017,40
20151101|2015-07-29 21:00,30,3.013,3.019,3.013,3.019,23
20151101|2015-07-29 21:30,30,3.015,3.015,3.015,3.015,2
20151101|2015-07-29 22:00,30,3.016,3.017,3.016,3.017,17
20151101|2015-07-29 22:30,30,3.014,3.015,3.014,3.015,4
20151101|2015-07-29 23:00,30,3.016,3.017,3.016,3.017,2
20151101|2015-07-29 23:30,30,3.014,3.014,3.014,3.014,8
20151101|2015-07-30 00:00,30,3.012,3.016,3.011,3.016,28
20151101|2015-07-30 00:30,30,3.012,3.012,3.012,3.012,2
20151101|2015-07-30 01:00,30,3.014,3.015,3.008,3.014,10
20151101|2015-07-30 01:30,30,3.015,3.017,3.014,3.014,8
20151101|2015-07-30 02:00,30,3.015,3.018,3.013,3.018,54
20151101|2015-07-30 02:30,30,3.009,3.009,3.007,3.007,4
20151101|2015-07-30 03:00,30,3.009,3.009,2.987,2.987,7
20151101|2015-07-30 03:30,30,2.986,2.987,2.985,2.985,3
20151101|2015-07-30 04:00,30,2.99,2.99,2.986,2.989,3
20151101|2015-07-30 04:30,30,2.993,2.999,2.99,2.99,8
20151101|2015-07-30 05:00,30,2.985,2.987,2.985,2.987,18
20151101|2015-07-30 05:30,30,2.989,2.99,2.987,2.988,4
20151101|2015-07-30 06:00,30,2.988,2.988,2.975,2.977,17
20151101|2015-07-30 06:30,30,2.975,2.98,2.975,2.98,23
20151101|2015-07-30 07:00,30,2.979,2.992,2.977,2.984,9
20151101|2015-07-30 07:30,30,2.986,2.986,2.972,2.974,91
20151101|2015-07-30 08:00,30,2.977,2.98,2.945,2.948,555
20151101|2015-07-30 08:30,30,2.947,2.958,2.943,2.951,418
20151101|2015-07-30 09:00,30,2.947,2.96,2.944,2.953,424
20151101|2015-07-30 09:30,30,2.959,2.979,2.923,2.928,739
20151101|2015-07-30 10:00,30,2.927,2.935,2.921,2.926,253
20151101|2015-07-30 10:30,30,2.927,2.933,2.927,2.93,50
20151101|2015-07-30 11:00,30,2.931,2.932,2.92,2.923,259
20151101|2015-07-30 11:30,30,2.921,2.927,2.918,2.925,598
20151101|2015-07-30 12:00,30,2.921,2.921,2.911,2.917,243
20151101|2015-07-30 12:30,30,2.916,2.919,2.912,2.917,224
20151101|2015-07-30 13:00,30,2.916,2.918,2.908,2.912,432
20151101|2015-07-30 13:30,30,2.912,2.92,2.912,2.919,114
20151101|2015-07-30 14:00,30,2.92,2.923,2.917,2.922,106
20151101|2015-07-30 14:30,30,2.923,2.926,2.92,2.926,67
20151101|2015-07-30 15:00,30,2.927,2.927,2.919,2.919,38
20151101|2015-07-30 15:30,30,2.921,2.925,2.921,2.925,23
20151101|2015-07-30 17:00,31,2.927,2.931,2.927,2.931,40
20151101|2015-07-30 17:30,31,2.931,2.931,2.927,2.929,90
20151101|2015-07-30 18:00,31,2.93,2.93,2.929,2.929,9
20151101|2015-07-30 18:30,31,2.931,2.931,2.931,2.931,4
20151101|2015-07-30 19:00,31,2.93,2.93,2.93,2.93,2
20151101|2015-07-30 19:30,31,2.932,2.932,2.923,2.925,5
20151101|2015-07-30 20:30,31,2.926,2.927,2.917,2.922,45
20151101|2015-07-30 21:00,31,2.923,2.924,2.923,2.924,4
20151101|2015-07-30 21:30,31,2.924,2.926,2.924,2.926,12
20151101|2015-07-30 22:00,31,2.925,2.925,2.925,2.925,4
20151101|2015-07-30 22:30,31,2.925,2.926,2.925,2.926,5
20151101|2015-07-30 23:00,31,2.929,2.929,2.928,2.928,7
20151101|2015-07-30 23:30,31,2.93,2.93,2.925,2.925,5
20151101|2015-07-31 00:00,31,2.926,2.928,2.926,2.928,10
20151101|2015-07-31 00:30,31,2.926,2.928,2.922,2.922,61
20151101|2015-07-31 01:30,31,2.92,2.92,2.92,2.92,1
20151101|2015-07-31 02:00,31,2.921,2.921,2.921,2.921,1
20151101|2015-07-31 03:00,31,2.927,2.927,2.927,2.927,1
20151101|2015-07-31 03:30,31,2.929,2.929,2.928,2.928,2
20151101|2015-07-31 04:30,31,2.923,2.926,2.923,2.926,3
20151101|2015-07-31 05:00,31,2.929,2.929,2.928,2.928,3
20151101|2015-07-31 05:30,31,2.929,2.929,2.917,2.919,6
20151101|2015-07-31 06:00,31,2.923,2.923,2.909,2.91,14
20151101|2015-07-31 06:30,31,2.908,2.908,2.902,2.907,26
20151101|2015-07-31 07:00,31,2.906,2.922,2.906,2.92,32
20151101|2015-07-31 07:30,31,2.923,2.929,2.921,2.926,64
20151101|2015-07-31 08:00,31,2.923,2.923,2.909,2.92,271
20151101|2015-07-31 08:30,31,2.921,2.924,2.917,2.919,38
20151101|2015-07-31 09:00,31,2.917,2.917,2.905,2.906,65
20151101|2015-07-31 09:30,31,2.907,2.91,2.894,2.897,93
20151101|2015-07-31 10:00,31,2.898,2.899,2.892,2.897,61
20151101|2015-07-31 10:30,31,2.894,2.894,2.879,2.883,473
20151101|2015-07-31 11:00,31,2.88,2.885,2.878,2.883,89
20151101|2015-07-31 11:30,31,2.883,2.883,2.877,2.879,104
20151101|2015-07-31 12:00,31,2.878,2.878,2.865,2.867,409
20151101|2015-07-31 12:30,31,2.867,2.874,2.864,2.865,451
20151101|2015-07-31 13:00,31,2.866,2.871,2.86,2.864,1129
20151101|2015-07-31 13:30,31,2.863,2.866,2.861,2.865,254
20151101|2015-07-31 14:00,31,2.866,2.87,2.866,2.87,85
20151101|2015-07-31 14:30,31,2.87,2.874,2.87,2.874,36
20151101|2015-07-31 15:00,31,2.872,2.872,2.869,2.87,12
20151101|2015-07-31 15:30,31,2.869,2.869,2.868,2.868,7
20151101|2015-08-02 17:00,3,2.879,2.882,2.877,2.877,63
20151101|2015-08-02 18:00,3,2.891,2.892,2.891,2.891,16
20151101|2015-08-02 19:30,3,2.891,2.891,2.891,2.891,1
20151101|2015-08-02 20:00,3,2.893,2.894,2.893,2.894,2
20151101|2015-08-02 20:30,3,2.889,2.889,2.889,2.889,9
20151101|2015-08-02 21:30,3,2.888,2.888,2.888,2.888,1
20151101|2015-08-02 22:00,3,2.892,2.892,2.889,2.889,2
20151101|2015-08-02 23:00,3,2.891,2.891,2.891,2.891,1
20151101|2015-08-02 23:30,3,2.89,2.89,2.89,2.89,1
20151101|2015-08-03 00:30,3,2.894,2.894,2.894,2.894,1
20151101|2015-08-03 01:00,3,2.901,2.902,2.901,2.901,5
20151101|2015-08-03 01:30,3,2.902,2.902,2.902,2.902,1
20151101|2015-08-03 02:00,3,2.902,2.902,2.898,2.898,5
20151101|2015-08-03 02:30,3,2.902,2.902,2.902,2.902,1
20151101|2015-08-03 03:00,3,2.9,2.9,2.9,2.9,1
20151101|2015-08-03 03:30,3,2.9,2.908,2.9,2.908,6
20151101|2015-08-03 04:30,3,2.91,2.91,2.906,2.909,4
20151101|2015-08-03 05:00,3,2.911,2.911,2.91,2.911,9
20151101|2015-08-03 05:30,3,2.909,2.909,2.909,2.909,1
20151101|2015-08-03 06:00,3,2.908,2.911,2.908,2.91,7
20151101|2015-08-03 06:30,3,2.913,2.913,2.91,2.91,10
20151101|2015-08-03 07:00,3,2.915,2.926,2.915,2.923,37
20151101|2015-08-03 07:30,3,2.923,2.93,2.914,2.914,123
20151101|2015-08-03 08:00,3,2.913,2.917,2.888,2.892,317
20151101|2015-08-03 08:30,3,2.892,2.895,2.871,2.871,227
20151101|2015-08-03 09:00,3,2.871,2.885,2.865,2.878,304
20151101|2015-08-03 09:30,3,2.875,2.879,2.867,2.869,206
20151101|2015-08-03 10:00,3,2.869,2.872,2.86,2.862,196
20151101|2015-08-03 10:30,3,2.864,2.864,2.856,2.857,68
20151101|2015-08-03 11:00,3,2.857,2.871,2.857,2.868,139
20151101|2015-08-03 11:30,3,2.866,2.869,2.86,2.865,347
20151101|2015-08-03 12:00,3,2.865,2.879,2.86,2.877,365
20151101|2015-08-03 12:30,3,2.873,2.888,2.867,2.878,332
20151101|2015-08-03 13:00,3,2.88,2.892,2.877,2.885,813
20151101|2015-08-03 13:30,3,2.886,2.89,2.886,2.89,10
20151101|2015-08-03 14:00,3,2.892,2.893,2.891,2.891,5
20151101|2015-08-03 14:30,3,2.89,2.892,2.889,2.892,11
20151101|2015-08-03 15:00,3,2.893,2.903,2.893,2.901,56
20151101|2015-08-03 15:30,3,2.897,2.898,2.888,2.888,9
20151101|2015-08-03 19:30,4,2.897,2.897,2.897,2.897,1
20151101|2015-08-03 20:00,4,2.9,2.902,2.9,2.902,2
20151101|2015-08-03 20:30,4,2.901,2.901,2.901,2.901,1
20151101|2015-08-03 21:00,4,2.91,2.91,2.91,2.91,1
20151101|2015-08-03 21:30,4,2.909,2.912,2.909,2.912,6
20151101|2015-08-03 22:00,4,2.913,2.916,2.913,2.916,2
20151101|2015-08-03 22:30,4,2.917,2.92,2.917,2.92,2
20151101|2015-08-03 23:00,4,2.917,2.917,2.917,2.917,1
20151101|2015-08-03 23:30,4,2.916,2.916,2.915,2.916,7
20151101|2015-08-04 00:00,4,2.92,2.92,2.92,2.92,2
20151101|2015-08-04 00:30,4,2.923,2.923,2.919,2.919,2
20151101|2015-08-04 01:00,4,2.92,2.928,2.92,2.928,3
20151101|2015-08-04 01:30,4,2.928,2.928,2.928,2.928,1
20151101|2015-08-04 02:00,4,2.925,2.925,2.925,2.925,4
20151101|2015-08-04 02:30,4,2.925,2.925,2.925,2.925,1
20151101|2015-08-04 03:00,4,2.924,2.924,2.917,2.917,4
20151101|2015-08-04 03:30,4,2.915,2.915,2.915,2.915,1
20151101|2015-08-04 04:00,4,2.92,2.928,2.92,2.927,13
20151101|2015-08-04 04:30,4,2.927,2.928,2.922,2.923,55
20151101|2015-08-04 05:00,4,2.93,2.932,2.93,2.931,10
20151101|2015-08-04 05:30,4,2.929,2.929,2.928,2.928,3
20151101|2015-08-04 06:00,4,2.927,2.937,2.923,2.936,30
20151101|2015-08-04 06:30,4,2.937,2.937,2.929,2.929,20
20151101|2015-08-04 07:00,4,2.929,2.938,2.92,2.931,79
20151101|2015-08-04 07:30,4,2.933,2.942,2.928,2.942,53
20151101|2015-08-04 08:00,4,2.943,2.951,2.93,2.937,316
20151101|2015-08-04 08:30,4,2.938,2.949,2.934,2.935,396
20151101|2015-08-04 09:00,4,2.933,2.943,2.923,2.929,501
20151101|2015-08-04 09:30,4,2.928,2.93,2.918,2.927,477
20151101|2015-08-04 10:00,4,2.928,2.93,2.918,2.922,105
20151101|2015-08-04 10:30,4,2.924,2.926,2.905,2.915,441
20151101|2015-08-04 11:00,4,2.913,2.928,2.913,2.922,101
20151101|2015-08-04 11:30,4,2.922,2.932,2.922,2.929,78
20151101|2015-08-04 12:00,4,2.928,2.931,2.922,2.922,59
20151101|2015-08-04 12:30,4,2.923,2.927,2.913,2.915,90
20151101|2015-08-04 13:00,4,2.917,2.946,2.908,2.939,982
20151101|2015-08-04 13:30,4,2.939,2.943,2.938,2.941,267
20151101|2015-08-04 14:00,4,2.942,2.942,2.938,2.938,20
20151101|2015-08-04 14:30,4,2.937,2.938,2.932,2.933,32
20151101|2015-08-04 15:00,4,2.934,2.939,2.932,2.939,11
20151101|2015-08-04 15:30,4,2.943,2.944,2.942,2.942,7
20151101|2015-08-04 17:00,5,2.938,2.938,2.935,2.935,3
20151101|2015-08-04 19:00,5,2.941,2.941,2.941,2.941,38
20151101|2015-08-04 19:30,5,2.941,2.941,2.941,2.941,45
20151101|2015-08-04 20:00,5,2.941,2.941,2.941,2.941,5
20151101|2015-08-04 22:00,5,2.941,2.941,2.941,2.941,2
20151101|2015-08-04 22:30,5,2.941,2.941,2.941,2.941,1
20151101|2015-08-05 00:00,5,2.941,2.941,2.941,2.941,4
20151101|2015-08-05 00:30,5,2.941,2.941,2.941,2.941,60
20151101|2015-08-05 01:00,5,2.941,2.942,2.941,2.942,10
20151101|2015-08-05 02:00,5,2.941,2.942,2.941,2.942,47
20151101|2015-08-05 02:30,5,2.947,2.95,2.947,2.95,2
20151101|2015-08-05 03:00,5,2.95,2.955,2.95,2.954,5
20151101|2015-08-05 04:00,5,2.947,2.947,2.947,2.947,1
20151101|2015-08-05 04:30,5,2.948,2.948,2.947,2.947,2
20151101|2015-08-05 05:00,5,2.955,2.955,2.941,2.941,6
20151101|2015-08-05 05:30,5,2.948,2.952,2.942,2.942,25
20151101|2015-08-05 06:00,5,2.945,2.954,2.945,2.951,20
20151101|2015-08-05 06:30,5,2.953,2.966,2.953,2.966,17
20151101|2015-08-05 07:00,5,2.963,2.969,2.96,2.962,188
20151101|2015-08-05 07:30,5,2.96,2.962,2.95,2.962,96
20151101|2015-08-05 08:00,5,2.965,2.981,2.962,2.963,1203
20151101|2015-08-05 08:30,5,2.963,2.967,2.953,2.961,252
20151101|2015-08-05 09:00,5,2.961,2.962,2.952,2.956,233
20151101|2015-08-05 09:30,5,2.957,2.958,2.949,2.951,76
20151101|2015-08-05 10:00,5,2.951,2.956,2.951,2.952,96
20151101|2015-08-05 10:30,5,2.955,2.955,2.931,2.933,373
20151101|2015-08-05 11:00,5,2.933,2.95,2.933,2.946,340
20151101|2015-08-05 11:30,5,2.944,2.945,2.936,2.94,80
20151101|2015-08-05 12:00,5,2.942,2.947,2.938,2.941,88
20151101|2015-08-05 12:30,5,2.938,2.938,2.922,2.923,212
20151101|2015-08-05 13:00,5,2.922,2.924,2.912,2.914,296
20151101|2015-08-05 13:30,5,2.912,2.914,2.9,2.906,103
20151101|2015-08-05 14:00,5,2.907,2.907,2.903,2.903,15
20151101|2015-08-05 14:30,5,2.903,2.903,2.901,2.901,19
20151101|2015-08-05 15:00,5,2.9,2.902,2.899,2.899,24
20151101|2015-08-05 15:30,5,2.9,2.9,2.898,2.9,9
20151101|2015-08-05 16:00,5,2.9,2.9,2.9,2.9,1
20151101|2015-08-05 17:30,6,2.9,2.9,2.9,2.9,1
20151101|2015-08-05 19:30,6,2.904,2.904,2.904,2.904,1
20151101|2015-08-05 21:00,6,2.899,2.899,2.898,2.898,2
20151101|2015-08-05 21:30,6,2.894,2.894,2.893,2.894,4
20151101|2015-08-05 22:00,6,2.89,2.89,2.89,2.89,1
20151101|2015-08-05 23:30,6,2.888,2.893,2.888,2.893,3
20151101|2015-08-06 00:00,6,2.887,2.887,2.884,2.884,5
20151101|2015-08-06 00:30,6,2.882,2.883,2.882,2.883,2
20151101|2015-08-06 01:00,6,2.883,2.883,2.883,2.883,1
20151101|2015-08-06 01:30,6,2.88,2.881,2.879,2.881,7
20151101|2015-08-06 02:00,6,2.88,2.88,2.88,2.88,1
20151101|2015-08-06 02:30,6,2.879,2.879,2.878,2.878,12
20151101|2015-08-06 03:00,6,2.884,2.884,2.884,2.884,1
20151101|2015-08-06 03:30,6,2.885,2.885,2.885,2.885,1
20151101|2015-08-06 04:00,6,2.884,2.884,2.881,2.881,8
20151101|2015-08-06 04:30,6,2.886,2.886,2.884,2.884,8
20151101|2015-08-06 05:00,6,2.885,2.89,2.881,2.89,19
20151101|2015-08-06 05:30,6,2.889,2.889,2.884,2.884,5
20151101|2015-08-06 06:00,6,2.881,2.889,2.877,2.888,13
20151101|2015-08-06 06:30,6,2.893,2.895,2.872,2.872,47
20151101|2015-08-06 07:00,6,2.873,2.877,2.865,2.875,51
20151101|2015-08-06 07:30,6,2.875,2.883,2.872,2.877,91
20151101|2015-08-06 08:00,6,2.883,2.884,2.85,2.86,440
20151101|2015-08-06 08:30,6,2.858,2.864,2.856,2.86,82
20151101|2015-08-06 09:00,6,2.858,2.865,2.856,2.863,375
20151101|2015-08-06 09:30,6,2.894,2.941,2.894,2.939,1410
20151101|2015-08-06 10:00,6,2.94,2.943,2.922,2.922,457
20151101|2015-08-06 10:30,6,2.921,2.938,2.921,2.937,110
20151101|2015-08-06 11:00,6,2.941,2.953,2.928,2.946,155
20151101|2015-08-06 11:30,6,2.946,2.947,2.934,2.936,278
20151101|2015-08-06 12:00,6,2.936,2.945,2.936,2.942,114
20151101|2015-08-06 12:30,6,2.94,2.941,2.922,2.94,386
20151101|2015-08-06 13:00,6,2.934,2.934,2.921,2.93,557
20151101|2015-08-06 13:30,6,2.93,2.933,2.93,2.931,127
20151101|2015-08-06 14:00,6,2.934,2.934,2.933,2.933,61
20151101|2015-08-06 14:30,6,2.931,2.932,2.923,2.923,59
20151101|2015-08-06 15:00,6,2.923,2.928,2.923,2.928,30
20151101|2015-08-06 15:30,6,2.928,2.928,2.925,2.925,17
20151101|2015-08-06 17:00,7,2.934,2.94,2.934,2.94,16
20151101|2015-08-06 18:30,7,2.933,2.933,2.93,2.93,171
20151101|2015-08-06 19:00,7,2.93,2.934,2.928,2.928,42
20151101|2015-08-06 20:00,7,2.928,2.928,2.928,2.928,1
20151101|2015-08-06 21:00,7,2.932,2.932,2.932,2.932,27
20151101|2015-08-06 23:30,7,2.936,2.936,2.934,2.934,6
20151101|2015-08-07 01:30,7,2.934,2.934,2.932,2.932,4
20151101|2015-08-07 02:00,7,2.93,2.93,2.93,2.93,4
20151101|2015-08-07 03:30,7,2.925,2.928,2.925,2.928,22
20151101|2015-08-07 04:30,7,2.932,2.932,2.932,2.932,1
20151101|2015-08-07 05:00,7,2.925,2.925,2.92,2.92,6
20151101|2015-08-07 05:30,7,2.924,2.932,2.924,2.932,3
20151101|2015-08-07 06:00,7,2.933,2.933,2.924,2.928,15
20151101|2015-08-07 06:30,7,2.923,2.923,2.913,2.914,59
20151101|2015-08-07 07:00,7,2.913,2.924,2.908,2.922,185
20151101|2015-08-07 07:30,7,2.925,2.926,2.913,2.917,157
20151101|2015-08-07 08:00,7,2.922,2.934,2.919,2.924,329
20151101|2015-08-07 08:30,7,2.921,2.946,2.921,2.932,207
20151101|2015-08-07 09:00,7,2.926,2.929,2.919,2.919,293
20151101|2015-08-07 09:30,7,2.918,2.924,2.914,2.914,116
20151101|2015-08-07 10:00,7,2.914,2.914,2.897,2.904,286
20151101|2015-08-07 10:30,7,2.902,2.906,2.899,2.906,121
20151101|2015-08-07 11:00,7,2.904,2.904,2.892,2.898,171
20151101|2015-08-07 11:30,7,2.899,2.914,2.899,2.908,423
20151101|2015-08-07 12:00,7,2.91,2.942,2.91,2.923,376
20151101|2015-08-07 12:30,7,2.925,2.933,2.924,2.926,91
20151101|2015-08-07 13:00,7,2.931,2.933,2.922,2.928,658
20151101|2015-08-07 13:30,7,2.929,2.933,2.928,2.93,143
20151101|2015-08-07 14:00,7,2.929,2.931,2.929,2.93,8
20151101|2015-08-07 14:30,7,2.929,2.929,2.925,2.925,11
20151101|2015-08-07 15:00,7,2.926,2.928,2.925,2.925,49
20151101|2015-08-07 15:30,7,2.923,2.923,2.911,2.911,16
20151101|2015-08-09 17:00,10,2.956,2.974,2.956,2.958,38
20151101|2015-08-09 17:30,10,2.96,2.96,2.957,2.957,7
20151101|2015-08-09 18:30,10,2.959,2.959,2.959,2.959,4
20151101|2015-08-09 19:00,10,2.961,2.965,2.959,2.962,49
20151101|2015-08-09 19:30,10,2.962,2.962,2.962,2.962,2
20151101|2015-08-09 20:00,10,2.962,2.962,2.962,2.962,5
20151101|2015-08-09 21:00,10,2.964,2.964,2.964,2.964,1
20151101|2015-08-09 21:30,10,2.962,2.962,2.962,2.962,2
20151101|2015-08-09 23:30,10,2.962,2.963,2.962,2.962,4
20151101|2015-08-10 00:00,10,2.96,2.961,2.96,2.961,2
20151101|2015-08-10 00:30,10,2.96,2.96,2.96,2.96,1
20151101|2015-08-10 01:00,10,2.961,2.961,2.959,2.959,2
20151101|2015-08-10 01:30,10,2.957,2.957,2.957,2.957,3
20151101|2015-08-10 02:00,10,2.959,2.96,2.959,2.96,16
20151101|2015-08-10 02:30,10,2.959,2.959,2.957,2.957,54
20151101|2015-08-10 03:00,10,2.957,2.962,2.955,2.962,47
20151101|2015-08-10 03:30,10,2.958,2.958,2.957,2.957,6
20151101|2015-08-10 04:00,10,2.957,2.964,2.955,2.961,250
20151101|2015-08-10 04:30,10,2.96,2.965,2.96,2.963,307
20151101|2015-08-10 05:00,10,2.961,2.973,2.961,2.973,467
20151101|2015-08-10 05:30,10,2.971,2.971,2.961,2.963,164
20151101|2015-08-10 06:00,10,2.964,2.974,2.959,2.965,55
20151101|2015-08-10 06:30,10,2.965,2.971,2.962,2.969,16
20151101|2015-08-10 07:00,10,2.969,2.977,2.969,2.97,33
20151101|2015-08-10 07:30,10,2.97,2.973,2.96,2.973,46
20151101|2015-08-10 08:00,10,2.973,2.976,2.962,2.967,224
20151101|2015-08-10 08:30,10,2.966,2.968,2.947,2.952,365
20151101|2015-08-10 09:00,10,2.951,2.963,2.951,2.961,152
20151101|2015-08-10 09:30,10,2.96,2.964,2.955,2.96,114
20151101|2015-08-10 10:00,10,2.96,2.96,2.952,2.957,170
20151101|2015-08-10 10:30,10,2.959,2.965,2.955,2.965,63
20151101|2015-08-10 11:00,10,2.963,2.965,2.958,2.964,245
20151101|2015-08-10 11:30,10,2.964,2.969,2.963,2.968,97
20151101|2015-08-10 12:00,10,2.968,2.969,2.964,2.967,252
20151101|2015-08-10 12:30,10,2.969,2.975,2.967,2.973,45
20151101|2015-08-10 13:00,10,2.97,2.975,2.964,2.971,377
20151101|2015-08-10 13:30,10,2.972,2.975,2.97,2.971,266
20151101|2015-08-10 14:00,10,2.971,2.972,2.967,2.969,32
20151101|2015-08-10 14:30,10,2.969,2.973,2.967,2.969,48
20151101|2015-08-10 15:00,10,2.968,2.97,2.968,2.97,5
20151101|2015-08-10 15:30,10,2.972,2.972,2.971,2.971,4
20151101|2015-08-10 16:00,10,2.966,2.966,2.966,2.966,2
20151101|2015-08-10 17:00,11,2.963,2.963,2.963,2.963,5
20151101|2015-08-10 17:30,11,2.961,2.961,2.96,2.96,2
20151101|2015-08-10 18:00,11,2.949,2.949,2.949,2.949,1
20151101|2015-08-10 19:00,11,2.955,2.955,2.955,2.955,1
20151101|2015-08-10 20:00,11,2.96,2.96,2.96,2.96,1
20151101|2015-08-10 20:30,11,2.961,2.961,2.959,2.959,2
20151101|2015-08-10 23:30,11,2.961,2.961,2.957,2.957,3
20151101|2015-08-11 00:00,11,2.955,2.955,2.955,2.955,1
20151101|2015-08-11 00:30,11,2.954,2.955,2.952,2.952,14
20151101|2015-08-11 01:00,11,2.953,2.959,2.953,2.956,3
20151101|2015-08-11 01:30,11,2.964,2.969,2.964,2.969,4
20151101|2015-08-11 02:00,11,2.966,2.966,2.957,2.957,2
20151101|2015-08-11 02:30,11,2.954,2.96,2.954,2.956,8
20151101|2015-08-11 03:00,11,2.969,2.969,2.966,2.966,3
20151101|2015-08-11 03:30,11,2.958,2.958,2.953,2.954,5
20151101|2015-08-11 04:00,11,2.953,2.953,2.942,2.948,23
20151101|2015-08-11 04:30,11,2.942,2.942,2.934,2.937,16
20151101|2015-08-11 05:00,11,2.935,2.946,2.935,2.946,38
20151101|2015-08-11 05:30,11,2.942,2.948,2.942,2.942,12
20151101|2015-08-11 06:00,11,2.939,2.949,2.939,2.946,34
20151101|2015-08-11 06:30,11,2.945,2.953,2.945,2.953,16
20151101|2015-08-11 07:00,11,2.951,2.961,2.941,2.95,140
20151101|2015-08-11 07:30,11,2.949,2.952,2.938,2.951,143
20151101|2015-08-11 08:00,11,2.949,2.966,2.948,2.962,241
20151101|2015-08-11 08:30,11,2.964,2.966,2.947,2.949,72
20151101|2015-08-11 09:00,11,2.946,2.948,2.939,2.943,393
20151101|2015-08-11 09:30,11,2.937,2.94,2.93,2.939,686
20151101|2015-08-11 10:00,11,2.939,2.947,2.938,2.941,113
20151101|2015-08-11 10:30,11,2.943,2.943,2.938,2.938,32
20151101|2015-08-11 11:00,11,2.938,2.942,2.932,2.942,190
20151101|2015-08-11 11:30,11,2.942,2.953,2.94,2.953,166
20151101|2015-08-11 12:00,11,2.952,2.954,2.944,2.952,251
20151101|2015-08-11 12:30,11,2.951,2.972,2.95,2.966,314
20151101|2015-08-11 13:00,11,2.97,2.977,2.958,2.976,1029
20151101|2015-08-11 13:30,11,2.976,2.979,2.972,2.974,187
20151101|2015-08-11 14:00,11,2.972,2.981,2.972,2.981,98
20151101|2015-08-11 14:30,11,2.979,2.981,2.976,2.976,108
20151101|2015-08-11 15:00,11,2.976,2.977,2.974,2.975,40
20151101|2015-08-11 15:30,11,2.976,2.988,2.976,2.982,25
20151101|2015-08-11 18:00,12,2.982,2.982,2.982,2.982,1
20151101|2015-08-11 19:00,12,2.983,2.983,2.983,2.983,1
20151101|2015-08-11 19:30,12,2.986,2.997,2.986,2.993,23
20151101|2015-08-11 20:00,12,2.99,2.996,2.988,2.993,18
20151101|2015-08-11 20:30,12,2.993,2.993,2.992,2.992,3
20151101|2015-08-11 21:00,12,2.988,2.988,2.988,2.988,1
20151101|2015-08-11 21:30,12,2.987,2.987,2.987,2.987,3
20151101|2015-08-11 22:30,12,2.988,2.988,2.988,2.988,1
20151101|2015-08-11 23:30,12,2.983,2.984,2.983,2.984,3
20151101|2015-08-12 01:00,12,2.989,2.989,2.989,2.989,1
20151101|2015-08-12 02:00,12,2.985,2.985,2.985,2.985,1
20151101|2015-08-12 03:00,12,2.989,2.993,2.989,2.993,6
20151101|2015-08-12 03:30,12,2.992,2.992,2.992,2.992,1
20151101|2015-08-12 04:00,12,2.998,2.998,2.995,2.995,4
20151101|2015-08-12 04:30,12,3,3.001,3,3,6
20151101|2015-08-12 05:00,12,2.996,3.002,2.995,2.998,24
20151101|2015-08-12 05:30,12,3.002,3.004,2.986,2.986,42
20151101|2015-08-12 06:00,12,2.989,3.001,2.985,3.001,28
20151101|2015-08-12 06:30,12,3.001,3.007,3.001,3.003,32
20151101|2015-08-12 07:00,12,3.002,3.004,2.993,3.002,89
20151101|2015-08-12 07:30,12,3.001,3.002,2.994,2.998,98
20151101|2015-08-12 08:00,12,2.997,3.018,2.997,3.013,1484
20151101|2015-08-12 08:30,12,3.011,3.021,3.008,3.013,485
20151101|2015-08-12 09:00,12,3.014,3.019,3.012,3.016,469
20151101|2015-08-12 09:30,12,3.017,3.022,3.01,3.013,345
20151101|2015-08-12 10:00,12,3.015,3.02,3.012,3.02,181
20151101|2015-08-12 10:30,12,3.022,3.03,3.019,3.03,387
20151101|2015-08-12 11:00,12,3.029,3.031,3.021,3.03,342
20151101|2015-08-12 11:30,12,3.029,3.035,3.026,3.034,635
20151101|2015-08-12 12:00,12,3.036,3.042,3.03,3.038,596
20151101|2015-08-12 12:30,12,3.035,3.037,3.027,3.035,846
20151101|2015-08-12 13:00,12,3.035,3.051,3.029,3.05,2098
20151101|2015-08-12 13:30,12,3.049,3.052,3.045,3.045,368
20151101|2015-08-12 14:00,12,3.047,3.049,3.044,3.045,49
20151101|2015-08-12 14:30,12,3.044,3.046,3.033,3.039,185
20151101|2015-08-12 15:00,12,3.04,3.044,3.039,3.041,36
20151101|2015-08-12 15:30,12,3.04,3.045,3.04,3.045,87
20151101|2015-08-12 17:00,13,3.045,3.045,3.04,3.04,2
20151101|2015-08-12 19:30,13,3.046,3.046,3.044,3.044,4
20151101|2015-08-12 20:30,13,3.047,3.047,3.047,3.047,1
20151101|2015-08-12 21:30,13,3.044,3.046,3.044,3.046,5
20151101|2015-08-12 22:00,13,3.045,3.045,3.045,3.045,1
20151101|2015-08-12 23:30,13,3.045,3.045,3.045,3.045,1
20151101|2015-08-13 00:00,13,3.048,3.049,3.048,3.049,10
20151101|2015-08-13 00:30,13,3.047,3.047,3.045,3.047,5
20151101|2015-08-13 01:00,13,3.047,3.047,3.045,3.045,3
20151101|2015-08-13 02:00,13,3.039,3.039,3.033,3.037,58
20151101|2015-08-13 02:30,13,3.038,3.042,3.037,3.037,21
20151101|2015-08-13 03:00,13,3.037,3.039,3.033,3.033,78
20151101|2015-08-13 03:30,13,3.034,3.038,3.034,3.038,2
20151101|2015-08-13 04:00,13,3.036,3.038,3.034,3.034,4
20151101|2015-08-13 05:00,13,3.034,3.035,3.034,3.035,2
20151101|2015-08-13 05:30,13,3.028,3.032,3.024,3.029,13
20151101|2015-08-13 06:00,13,3.029,3.03,3.018,3.026,34
20151101|2015-08-13 06:30,13,3.022,3.033,3.022,3.026,157
20151101|2015-08-13 07:00,13,3.03,3.037,3.03,3.033,39
20151101|2015-08-13 07:30,13,3.032,3.039,3.029,3.038,182
20151101|2015-08-13 08:00,13,3.04,3.045,3.035,3.043,847
20151101|2015-08-13 08:30,13,3.042,3.048,3.039,3.043,162
20151101|2015-08-13 09:00,13,3.042,3.048,3.034,3.036,168
20151101|2015-08-13 09:30,13,3.033,3.033,2.964,2.973,1687
20151101|2015-08-13 10:00,13,2.972,2.976,2.965,2.969,317
20151101|2015-08-13 10:30,13,2.968,2.972,2.946,2.951,523
20151101|2015-08-13 11:00,13,2.95,2.957,2.941,2.945,627
20151101|2015-08-13 11:30,13,2.944,2.95,2.941,2.944,417
20151101|2015-08-13 12:00,13,2.942,2.944,2.932,2.939,538
20151101|2015-08-13 12:30,13,2.94,2.94,2.931,2.938,256
20151101|2015-08-13 13:00,13,2.938,2.938,2.921,2.926,860
20151101|2015-08-13 13:30,13,2.927,2.938,2.925,2.934,458
20151101|2015-08-13 14:00,13,2.935,2.938,2.931,2.938,83
20151101|2015-08-13 14:30,13,2.939,2.943,2.937,2.942,171
20151101|2015-08-13 15:00,13,2.941,2.942,2.934,2.941,96
20151101|2015-08-13 15:30,13,2.942,2.944,2.941,2.942,26
20151101|2015-08-13 17:00,14,2.944,2.944,2.944,2.944,3
20151101|2015-08-13 17:30,14,2.944,2.944,2.944,2.944,1
20151101|2015-08-13 19:00,14,2.944,2.944,2.944,2.944,1
20151101|2015-08-13 21:00,14,2.94,2.94,2.94,2.94,5
20151101|2015-08-13 21:30,14,2.938,2.938,2.938,2.938,1
20151101|2015-08-13 22:30,14,2.943,2.943,2.943,2.943,1
20151101|2015-08-14 01:00,14,2.951,2.951,2.951,2.951,1
20151101|2015-08-14 01:30,14,2.946,2.946,2.942,2.945,3
20151101|2015-08-14 02:00,14,2.948,2.951,2.945,2.95,36
20151101|2015-08-14 02:30,14,2.951,2.951,2.947,2.947,5
20151101|2015-08-14 03:00,14,2.946,2.947,2.946,2.946,5
20151101|2015-08-14 03:30,14,2.948,2.949,2.943,2.943,20
20151101|2015-08-14 04:00,14,2.947,2.949,2.947,2.949,8
20151101|2015-08-14 04:30,14,2.947,2.947,2.943,2.943,2
20151101|2015-08-14 05:00,14,2.948,2.948,2.948,2.948,2
20151101|2015-08-14 05:30,14,2.942,2.943,2.929,2.93,69
20151101|2015-08-14 06:00,14,2.931,2.939,2.927,2.936,72
20151101|2015-08-14 06:30,14,2.937,2.944,2.934,2.944,92
20151101|2015-08-14 07:00,14,2.943,2.954,2.943,2.949,117
20151101|2015-08-14 07:30,14,2.949,2.966,2.949,2.965,70
20151101|2015-08-14 08:00,14,2.966,2.969,2.927,2.933,1630
20151101|2015-08-14 08:30,14,2.935,2.949,2.935,2.938,188
20151101|2015-08-14 09:00,14,2.937,2.946,2.937,2.944,61
20151101|2015-08-14 09:30,14,2.945,2.945,2.934,2.934,76
20151101|2015-08-14 10:00,14,2.936,2.939,2.932,2.933,165
20151101|2015-08-14 10:30,14,2.932,2.938,2.929,2.931,68
20151101|2015-08-14 11:00,14,2.931,2.932,2.92,2.932,288
20151101|2015-08-14 11:30,14,2.932,2.939,2.926,2.936,178
20151101|2015-08-14 12:00,14,2.935,2.936,2.93,2.932,99
20151101|2015-08-14 12:30,14,2.931,2.937,2.931,2.936,20
20151101|2015-08-14 13:00,14,2.937,2.941,2.932,2.936,576
20151101|2015-08-14 13:30,14,2.937,2.942,2.937,2.939,258
20151101|2015-08-14 14:00,14,2.94,2.94,2.937,2.94,115
20151101|2015-08-14 14:30,14,2.94,2.944,2.938,2.943,116
20151101|2015-08-14 15:00,14,2.943,2.947,2.942,2.946,28
20151101|2015-08-14 15:30,14,2.945,2.945,2.943,2.945,6
20151101|2015-08-14 16:00,14,2.946,2.946,2.946,2.946,5
20151101|2015-08-16 17:00,17,2.915,2.915,2.902,2.907,73
20151101|2015-08-16 17:30,17,2.909,2.909,2.909,2.909,1
20151101|2015-08-16 18:30,17,2.914,2.914,2.914,2.914,1
20151101|2015-08-16 19:00,17,2.913,2.913,2.913,2.913,1
20151101|2015-08-16 20:30,17,2.914,2.914,2.914,2.914,1
20151101|2015-08-16 21:30,17,2.914,2.914,2.913,2.913,19
20151101|2015-08-16 22:00,17,2.915,2.915,2.915,2.915,1
20151101|2015-08-16 23:30,17,2.916,2.917,2.916,2.917,2
20151101|2015-08-17 01:00,17,2.917,2.917,2.916,2.916,2
20151101|2015-08-17 01:30,17,2.917,2.917,2.917,2.917,1
20151101|2015-08-17 02:00,17,2.923,2.925,2.923,2.925,2
20151101|2015-08-17 02:30,17,2.924,2.924,2.92,2.923,37
20151101|2015-08-17 03:00,17,2.92,2.92,2.916,2.919,6
20151101|2015-08-17 03:30,17,2.917,2.917,2.914,2.914,2
20151101|2015-08-17 04:00,17,2.914,2.919,2.912,2.912,13
20151101|2015-08-17 04:30,17,2.914,2.916,2.91,2.91,16
20151101|2015-08-17 05:00,17,2.906,2.917,2.906,2.908,45
20151101|2015-08-17 05:30,17,2.908,2.908,2.897,2.9,78
20151101|2015-08-17 06:00,17,2.899,2.904,2.896,2.896,35
20151101|2015-08-17 06:30,17,2.896,2.9,2.896,2.897,54
20151101|2015-08-17 07:00,17,2.897,2.902,2.891,2.892,84
20151101|2015-08-17 07:30,17,2.891,2.897,2.885,2.888,513
20151101|2015-08-17 08:00,17,2.888,2.891,2.873,2.884,752
20151101|2015-08-17 08:30,17,2.885,2.889,2.88,2.88,280
20151101|2015-08-17 09:00,17,2.88,2.883,2.874,2.883,491
20151101|2015-08-17 09:30,17,2.881,2.881,2.874,2.879,371
20151101|2015-08-17 10:00,17,2.876,2.879,2.867,2.872,334
20151101|2015-08-17 10:30,17,2.871,2.875,2.868,2.875,174
20151101|2015-08-17 11:00,17,2.876,2.881,2.871,2.871,622
20151101|2015-08-17 11:30,17,2.872,2.874,2.864,2.868,637
20151101|2015-08-17 12:00,17,2.867,2.876,2.863,2.874,626
20151101|2015-08-17 12:30,17,2.874,2.875,2.865,2.868,659
20151101|2015-08-17 13:00,17,2.866,2.876,2.866,2.872,512
20151101|2015-08-17 13:30,17,2.873,2.879,2.871,2.877,433
20151101|2015-08-17 14:00,17,2.879,2.883,2.877,2.88,78
20151101|2015-08-17 14:30,17,2.88,2.88,2.875,2.877,158
20151101|2015-08-17 15:00,17,2.877,2.878,2.876,2.876,16
20151101|2015-08-17 15:30,17,2.873,2.873,2.872,2.873,37
20151101|2015-08-17 16:00,17,2.872,2.872,2.872,2.872,1
20151101|2015-08-17 17:00,18,2.872,2.872,2.872,2.872,6
20151101|2015-08-17 17:30,18,2.873,2.874,2.871,2.874,30
20151101|2015-08-17 18:00,18,2.871,2.871,2.871,2.871,11
20151101|2015-08-17 19:00,18,2.871,2.871,2.871,2.871,1
20151101|2015-08-17 20:00,18,2.87,2.87,2.87,2.87,1
20151101|2015-08-17 21:00,18,2.871,2.871,2.871,2.871,1
20151101|2015-08-17 22:00,18,2.874,2.874,2.874,2.874,1
20151101|2015-08-17 23:00,18,2.875,2.875,2.872,2.872,9
20151101|2015-08-17 23:30,18,2.875,2.875,2.875,2.875,1
20151101|2015-08-18 00:30,18,2.869,2.869,2.869,2.869,1
20151101|2015-08-18 01:00,18,2.868,2.869,2.868,2.869,6
20151101|2015-08-18 01:30,18,2.869,2.869,2.868,2.868,4
20151101|2015-08-18 02:00,18,2.869,2.871,2.869,2.87,6
20151101|2015-08-18 02:30,18,2.873,2.876,2.873,2.873,9
20151101|2015-08-18 03:00,18,2.872,2.874,2.872,2.873,4
20151101|2015-08-18 03:30,18,2.875,2.881,2.875,2.88,11
20151101|2015-08-18 04:00,18,2.88,2.88,2.868,2.868,34
20151101|2015-08-18 04:30,18,2.869,2.869,2.85,2.853,173
20151101|2015-08-18 05:00,18,2.852,2.855,2.85,2.852,6
20151101|2015-08-18 05:30,18,2.854,2.855,2.848,2.848,297
20151101|2015-08-18 06:00,18,2.847,2.849,2.846,2.848,101
20151101|2015-08-18 06:30,18,2.847,2.851,2.845,2.85,104
20151101|2015-08-18 07:00,18,2.852,2.863,2.847,2.851,95
20151101|2015-08-18 07:30,18,2.851,2.855,2.843,2.845,114
20151101|2015-08-18 08:00,18,2.845,2.845,2.826,2.838,467
20151101|2015-08-18 08:30,18,2.837,2.842,2.835,2.838,178
20151101|2015-08-18 09:00,18,2.843,2.85,2.838,2.841,404
20151101|2015-08-18 09:30,18,2.842,2.848,2.839,2.844,338
20151101|2015-08-18 10:00,18,2.846,2.851,2.843,2.846,190
20151101|2015-08-18 10:30,18,2.846,2.847,2.839,2.84,76
20151101|2015-08-18 11:00,18,2.84,2.846,2.838,2.846,222
20151101|2015-08-18 11:30,18,2.846,2.847,2.842,2.847,358
20151101|2015-08-18 12:00,18,2.847,2.848,2.836,2.84,336
20151101|2015-08-18 12:30,18,2.84,2.841,2.837,2.837,244
20151101|2015-08-18 13:00,18,2.837,2.842,2.831,2.839,887
20151101|2015-08-18 13:30,18,2.839,2.851,2.839,2.849,449
20151101|2015-08-18 14:00,18,2.849,2.854,2.849,2.854,99
20151101|2015-08-18 14:30,18,2.853,2.857,2.85,2.851,121
20151101|2015-08-18 15:00,18,2.851,2.853,2.849,2.851,115
20151101|2015-08-18 15:30,18,2.851,2.851,2.848,2.848,6
20151101|2015-08-18 16:00,18,2.846,2.846,2.846,2.846,1
20151101|2015-08-18 17:00,19,2.843,2.843,2.843,2.843,1
20151101|2015-08-18 17:30,19,2.843,2.843,2.841,2.841,23
20151101|2015-08-18 18:00,19,2.838,2.84,2.834,2.837,11
20151101|2015-08-18 18:30,19,2.839,2.843,2.839,2.84,22
20151101|2015-08-18 19:00,19,2.84,2.841,2.84,2.84,32
20151101|2015-08-18 19:30,19,2.839,2.841,2.838,2.841,12
20151101|2015-08-18 20:00,19,2.837,2.837,2.837,2.837,7
20151101|2015-08-18 20:30,19,2.837,2.837,2.837,2.837,4
20151101|2015-08-18 21:00,19,2.837,2.837,2.835,2.835,7
20151101|2015-08-18 21:30,19,2.836,2.837,2.836,2.837,9
20151101|2015-08-18 22:00,19,2.838,2.84,2.837,2.837,69
20151101|2015-08-18 22:30,19,2.836,2.836,2.832,2.832,5
20151101|2015-08-18 23:30,19,2.833,2.833,2.833,2.833,1
20151101|2015-08-19 00:00,19,2.831,2.834,2.829,2.83,26
20151101|2015-08-19 00:30,19,2.829,2.83,2.829,2.83,2
20151101|2015-08-19 01:00,19,2.832,2.833,2.832,2.833,2
20151101|2015-08-19 01:30,19,2.836,2.836,2.835,2.835,6
20151101|2015-08-19 02:00,19,2.836,2.84,2.834,2.838,21
20151101|2015-08-19 02:30,19,2.841,2.842,2.839,2.842,18
20151101|2015-08-19 03:00,19,2.843,2.843,2.835,2.836,14
20151101|2015-08-19 03:30,19,2.839,2.839,2.835,2.835,7
20151101|2015-08-19 04:00,19,2.839,2.842,2.839,2.839,7
20151101|2015-08-19 04:30,19,2.84,2.845,2.84,2.841,11
20151101|2015-08-19 05:00,19,2.843,2.844,2.843,2.844,13
20151101|2015-08-19 05:30,19,2.843,2.843,2.829,2.839,104
20151101|2015-08-19 06:00,19,2.84,2.851,2.84,2.847,34
20151101|2015-08-19 06:30,19,2.85,2.86,2.848,2.855,234
20151101|2015-08-19 07:00,19,2.855,2.86,2.847,2.859,193
20151101|2015-08-19 07:30,19,2.862,2.862,2.853,2.854,49
20151101|2015-08-19 08:00,19,2.853,2.859,2.837,2.846,759
20151101|2015-08-19 08:30,19,2.846,2.852,2.836,2.841,396
20151101|2015-08-19 09:00,19,2.839,2.843,2.831,2.838,469
20151101|2015-08-19 09:30,19,2.838,2.843,2.834,2.837,266
20151101|2015-08-19 10:00,19,2.84,2.847,2.84,2.841,354
20151101|2015-08-19 10:30,19,2.843,2.844,2.831,2.831,333
20151101|2015-08-19 11:00,19,2.83,2.832,2.82,2.828,576
20151101|2015-08-19 11:30,19,2.827,2.828,2.821,2.826,342
20151101|2015-08-19 12:00,19,2.826,2.835,2.826,2.831,286
20151101|2015-08-19 12:30,19,2.834,2.841,2.832,2.833,435
20151101|2015-08-19 13:00,19,2.833,2.84,2.828,2.835,694
20151101|2015-08-19 13:30,19,2.836,2.836,2.828,2.831,495
20151101|2015-08-19 14:00,19,2.833,2.834,2.83,2.832,68
20151101|2015-08-19 14:30,19,2.83,2.835,2.829,2.83,56
20151101|2015-08-19 15:00,19,2.83,2.831,2.828,2.828,45
20151101|2015-08-19 15:30,19,2.827,2.83,2.825,2.826,330
20151101|2015-08-19 17:00,20,2.83,2.83,2.826,2.826,4
20151101|2015-08-19 18:00,20,2.829,2.829,2.829,2.829,5
20151101|2015-08-19 18:30,20,2.83,2.83,2.83,2.83,1
20151101|2015-08-19 20:00,20,2.83,2.83,2.828,2.828,3
20151101|2015-08-19 21:30,20,2.826,2.826,2.821,2.824,15
20151101|2015-08-19 22:00,20,2.822,2.822,2.822,2.822,2
20151101|2015-08-19 23:00,20,2.822,2.822,2.822,2.822,1
20151101|2015-08-19 23:30,20,2.823,2.823,2.823,2.823,1
20151101|2015-08-20 00:00,20,2.827,2.827,2.827,2.827,1
20151101|2015-08-20 00:30,20,2.825,2.827,2.824,2.827,3
20151101|2015-08-20 01:00,20,2.828,2.828,2.824,2.824,7
20151101|2015-08-20 01:30,20,2.823,2.825,2.822,2.825,4
20151101|2015-08-20 02:00,20,2.825,2.826,2.822,2.824,44
20151101|2015-08-20 02:30,20,2.824,2.824,2.822,2.823,12
20151101|2015-08-20 03:00,20,2.823,2.826,2.823,2.826,37
20151101|2015-08-20 03:30,20,2.821,2.821,2.815,2.817,33
20151101|2015-08-20 04:00,20,2.814,2.814,2.811,2.813,13
20151101|2015-08-20 04:30,20,2.816,2.816,2.811,2.814,11
20151101|2015-08-20 05:00,20,2.817,2.817,2.815,2.815,6
20151101|2015-08-20 05:30,20,2.816,2.829,2.816,2.826,37
20151101|2015-08-20 06:00,20,2.825,2.834,2.825,2.83,19
20151101|2015-08-20 06:30,20,2.83,2.835,2.83,2.832,24
20151101|2015-08-20 07:00,20,2.834,2.839,2.834,2.834,40
20151101|2015-08-20 07:30,20,2.833,2.837,2.822,2.832,119
20151101|2015-08-20 08:00,20,2.831,2.834,2.822,2.827,519
20151101|2015-08-20 08:30,20,2.826,2.835,2.824,2.835,183
20151101|2015-08-20 09:00,20,2.836,2.849,2.833,2.846,745
20151101|2015-08-20 09:30,20,2.857,2.897,2.854,2.872,2041
20151101|2015-08-20 10:00,20,2.868,2.883,2.868,2.88,364
20151101|2015-08-20 10:30,20,2.88,2.884,2.875,2.884,439
20151101|2015-08-20 11:00,20,2.884,2.89,2.881,2.889,531
20151101|2015-08-20 11:30,20,2.89,2.9,2.888,2.888,420
20151101|2015-08-20 12:00,20,2.888,2.897,2.884,2.89,247
20151101|2015-08-20 12:30,20,2.891,2.895,2.879,2.879,149
20151101|2015-08-20 13:00,20,2.878,2.881,2.863,2.874,1326
20151101|2015-08-20 13:30,20,2.874,2.874,2.865,2.871,253
20151101|2015-08-20 14:00,20,2.871,2.873,2.87,2.87,44
20151101|2015-08-20 14:30,20,2.87,2.876,2.868,2.873,31
20151101|2015-08-20 15:00,20,2.872,2.88,2.872,2.878,249
20151101|2015-08-20 15:30,20,2.879,2.879,2.878,2.879,6
20151101|2015-08-20 16:00,20,2.879,2.879,2.879,2.879,4
20151101|2015-08-20 18:00,21,2.879,2.879,2.874,2.874,34
20151101|2015-08-20 18:30,21,2.875,2.875,2.875,2.875,2
20151101|2015-08-20 19:00,21,2.876,2.876,2.876,2.876,1
20151101|2015-08-20 19:30,21,2.876,2.876,2.876,2.876,1
20151101|2015-08-20 20:30,21,2.873,2.873,2.873,2.873,1
20151101|2015-08-20 21:00,21,2.875,2.875,2.867,2.869,8
20151101|2015-08-20 21:30,21,2.866,2.866,2.858,2.861,11
20151101|2015-08-20 23:30,21,2.869,2.872,2.869,2.872,2
20151101|2015-08-21 00:00,21,2.873,2.873,2.873,2.873,1
20151101|2015-08-21 00:30,21,2.864,2.864,2.853,2.864,4
20151101|2015-08-21 01:00,21,2.864,2.872,2.841,2.841,25
20151101|2015-08-21 02:00,21,2.851,2.853,2.851,2.853,4
20151101|2015-08-21 02:30,21,2.849,2.849,2.845,2.847,3
20151101|2015-08-21 03:00,21,2.85,2.852,2.844,2.848,38
20151101|2015-08-21 03:30,21,2.851,2.863,2.851,2.856,8
20151101|2015-08-21 04:00,21,2.856,2.863,2.856,2.862,9
20151101|2015-08-21 04:30,21,2.867,2.871,2.867,2.871,5
20151101|2015-08-21 05:00,21,2.867,2.867,2.852,2.861,23
20151101|2015-08-21 05:30,21,2.858,2.862,2.85,2.862,16
20151101|2015-08-21 06:00,21,2.863,2.864,2.85,2.851,36
20151101|2015-08-21 06:30,21,2.852,2.857,2.84,2.84,48
20151101|2015-08-21 07:00,21,2.841,2.844,2.833,2.835,94
20151101|2015-08-21 07:30,21,2.832,2.84,2.832,2.834,352
20151101|2015-08-21 08:00,21,2.831,2.841,2.828,2.832,526
20151101|2015-08-21 08:30,21,2.833,2.837,2.828,2.83,317
20151101|2015-08-21 09:00,21,2.83,2.832,2.824,2.83,653
20151101|2015-08-21 09:30,21,2.828,2.828,2.824,2.825,445
20151101|2015-08-21 10:00,21,2.824,2.827,2.816,2.821,379
20151101|2015-08-21 10:30,21,2.821,2.822,2.803,2.806,929
20151101|2015-08-21 11:00,21,2.804,2.807,2.79,2.799,988
20151101|2015-08-21 11:30,21,2.797,2.801,2.791,2.795,628
20151101|2015-08-21 12:00,21,2.796,2.801,2.79,2.791,657
20151101|2015-08-21 12:30,21,2.791,2.798,2.791,2.795,789
20151101|2015-08-21 13:00,21,2.795,2.798,2.786,2.789,1375
20151101|2015-08-21 13:30,21,2.789,2.791,2.787,2.789,439
20151101|2015-08-21 14:00,21,2.788,2.79,2.787,2.789,157
20151101|2015-08-21 14:30,21,2.789,2.794,2.788,2.794,47
20151101|2015-08-21 15:00,21,2.795,2.797,2.794,2.796,23
20151101|2015-08-21 15:30,21,2.795,2.802,2.794,2.802,13
20151101|2015-08-21 16:00,21,2.802,2.802,2.801,2.801,14
20151101|2015-08-23 17:00,24,2.767,2.769,2.757,2.757,167
20151101|2015-08-23 17:30,24,2.757,2.759,2.756,2.758,54
20151101|2015-08-23 18:00,24,2.759,2.76,2.756,2.76,98
20151101|2015-08-23 19:00,24,2.763,2.763,2.754,2.754,7
20151101|2015-08-23 19:30,24,2.756,2.759,2.756,2.757,41
20151101|2015-08-23 20:00,24,2.757,2.757,2.755,2.755,40
20151101|2015-08-23 20:30,24,2.754,2.754,2.753,2.753,3
20151101|2015-08-23 21:00,24,2.752,2.752,2.749,2.75,57
20151101|2015-08-23 21:30,24,2.751,2.756,2.751,2.752,22
20151101|2015-08-23 22:00,24,2.752,2.754,2.75,2.751,23
20151101|2015-08-23 22:30,24,2.752,2.752,2.747,2.752,25
20151101|2015-08-23 23:00,24,2.751,2.751,2.751,2.751,1
20151101|2015-08-23 23:30,24,2.752,2.752,2.751,2.751,3
20151101|2015-08-24 00:00,24,2.748,2.748,2.748,2.748,1
20151101|2015-08-24 00:30,24,2.749,2.749,2.746,2.748,18
20151101|2015-08-24 01:00,24,2.748,2.75,2.744,2.744,25
20151101|2015-08-24 01:30,24,2.748,2.748,2.744,2.744,8
20151101|2015-08-24 02:00,24,2.746,2.75,2.744,2.748,30
20151101|2015-08-24 02:30,24,2.748,2.75,2.744,2.745,41
20151101|2015-08-24 03:00,24,2.745,2.745,2.741,2.742,34
20151101|2015-08-24 03:30,24,2.742,2.743,2.742,2.743,19
20151101|2015-08-24 04:00,24,2.747,2.756,2.745,2.746,38
20151101|2015-08-24 04:30,24,2.747,2.751,2.743,2.75,19
20151101|2015-08-24 05:00,24,2.753,2.753,2.749,2.751,8
20151101|2015-08-24 05:30,24,2.752,2.752,2.743,2.744,33
20151101|2015-08-24 06:00,24,2.745,2.756,2.745,2.75,39
20151101|2015-08-24 06:30,24,2.749,2.749,2.739,2.745,160
20151101|2015-08-24 07:00,24,2.741,2.747,2.738,2.745,234
20151101|2015-08-24 07:30,24,2.747,2.751,2.735,2.74,648
20151101|2015-08-24 08:00,24,2.742,2.76,2.736,2.748,842
20151101|2015-08-24 08:30,24,2.746,2.787,2.745,2.781,418
20151101|2015-08-24 09:00,24,2.782,2.803,2.772,2.781,1334
20151101|2015-08-24 09:30,24,2.781,2.785,2.765,2.765,469
20151101|2015-08-24 10:00,24,2.762,2.768,2.755,2.762,284
20151101|2015-08-24 10:30,24,2.76,2.773,2.755,2.767,362
20151101|2015-08-24 11:00,24,2.765,2.771,2.76,2.764,286
20151101|2015-08-24 11:30,24,2.764,2.766,2.755,2.763,472
20151101|2015-08-24 12:00,24,2.763,2.766,2.758,2.765,390
20151101|2015-08-24 12:30,24,2.765,2.765,2.752,2.753,749
20151101|2015-08-24 13:00,24,2.754,2.756,2.738,2.742,1869
20151101|2015-08-24 13:30,24,2.742,2.75,2.74,2.748,564
20151101|2015-08-24 14:00,24,2.75,2.757,2.748,2.755,140
20151101|2015-08-24 14:30,24,2.753,2.76,2.753,2.759,110
20151101|2015-08-24 15:00,24,2.758,2.76,2.752,2.752,56
20151101|2015-08-24 15:30,24,2.752,2.752,2.75,2.75,39
20151101|2015-08-24 16:00,24,2.754,2.754,2.748,2.748,26
20151101|2015-08-24 17:00,25,2.755,2.755,2.746,2.746,42
20151101|2015-08-24 17:30,25,2.747,2.747,2.746,2.746,11
20151101|2015-08-24 18:00,25,2.746,2.746,2.743,2.743,25
20151101|2015-08-24 18:30,25,2.742,2.744,2.737,2.737,108
20151101|2015-08-24 19:00,25,2.737,2.74,2.736,2.738,76
20151101|2015-08-24 19:30,25,2.738,2.74,2.738,2.738,17
20151101|2015-08-24 20:00,25,2.739,2.741,2.739,2.74,10
20151101|2015-08-24 20:30,25,2.739,2.74,2.739,2.74,4
20151101|2015-08-24 21:00,25,2.739,2.742,2.737,2.739,27
20151101|2015-08-24 21:30,25,2.738,2.741,2.738,2.739,4
20151101|2015-08-24 22:00,25,2.739,2.739,2.739,2.739,2
20151101|2015-08-24 22:30,25,2.742,2.742,2.738,2.741,46
20151101|2015-08-24 23:30,25,2.743,2.743,2.74,2.741,14
20151101|2015-08-25 00:00,25,2.741,2.745,2.738,2.742,69
20151101|2015-08-25 00:30,25,2.742,2.742,2.735,2.736,35
20151101|2015-08-25 01:00,25,2.735,2.74,2.735,2.739,13
20151101|2015-08-25 01:30,25,2.735,2.735,2.732,2.733,29
20151101|2015-08-25 02:00,25,2.738,2.742,2.736,2.742,12
20151101|2015-08-25 02:30,25,2.742,2.745,2.739,2.739,8
20151101|2015-08-25 03:00,25,2.741,2.749,2.74,2.748,55
20151101|2015-08-25 03:30,25,2.749,2.752,2.746,2.752,46
20151101|2015-08-25 04:00,25,2.752,2.752,2.752,2.752,1
20151101|2015-08-25 04:30,25,2.751,2.754,2.751,2.754,118
20151101|2015-08-25 05:00,25,2.75,2.761,2.745,2.76,112
20151101|2015-08-25 05:30,25,2.761,2.768,2.76,2.764,105
20151101|2015-08-25 06:00,25,2.766,2.772,2.762,2.762,267
20151101|2015-08-25 06:30,25,2.765,2.781,2.765,2.78,313
20151101|2015-08-25 07:00,25,2.781,2.781,2.772,2.777,270
20151101|2015-08-25 07:30,25,2.778,2.78,2.762,2.769,571
20151101|2015-08-25 08:00,25,2.768,2.773,2.756,2.759,854
20151101|2015-08-25 08:30,25,2.759,2.76,2.749,2.754,616
20151101|2015-08-25 09:00,25,2.757,2.757,2.741,2.746,363
20151101|2015-08-25 09:30,25,2.748,2.76,2.748,2.76,526
20151101|2015-08-25 10:00,25,2.758,2.759,2.754,2.757,198
20151101|2015-08-25 10:30,25,2.758,2.76,2.743,2.748,495
20151101|2015-08-25 11:00,25,2.748,2.752,2.741,2.743,874
20151101|2015-08-25 11:30,25,2.743,2.745,2.735,2.743,617
20151101|2015-08-25 12:00,25,2.743,2.745,2.736,2.741,693
20151101|2015-08-25 12:30,25,2.741,2.746,2.737,2.737,768
20151101|2015-08-25 13:00,25,2.737,2.776,2.737,2.775,1598
20151101|2015-08-25 13:30,25,2.774,2.781,2.773,2.781,242
20151101|2015-08-25 14:00,25,2.779,2.78,2.779,2.78,94
20151101|2015-08-25 14:30,25,2.779,2.78,2.774,2.776,19
20151101|2015-08-25 15:00,25,2.777,2.78,2.775,2.775,71
20151101|2015-08-25 15:30,25,2.776,2.776,2.769,2.769,27
20151101|2015-08-25 17:00,26,2.774,2.78,2.774,2.778,31
20151101|2015-08-25 17:30,26,2.778,2.778,2.777,2.777,20
20151101|2015-08-25 19:00,26,2.776,2.776,2.772,2.772,24
20151101|2015-08-25 19:30,26,2.767,2.768,2.766,2.768,3
20151101|2015-08-25 20:00,26,2.767,2.767,2.766,2.766,3
20151101|2015-08-25 21:00,26,2.767,2.768,2.767,2.768,2
20151101|2015-08-25 21:30,26,2.767,2.767,2.763,2.763,3
20151101|2015-08-25 22:30,26,2.769,2.77,2.766,2.766,29
20151101|2015-08-25 23:00,26,2.771,2.771,2.771,2.771,1
20151101|2015-08-25 23:30,26,2.768,2.771,2.768,2.771,2
20151101|2015-08-26 00:00,26,2.772,2.772,2.771,2.771,2
20151101|2015-08-26 00:30,26,2.767,2.767,2.765,2.766,5
20151101|2015-08-26 01:00,26,2.773,2.773,2.773,2.773,1
20151101|2015-08-26 01:30,26,2.773,2.773,2.772,2.773,4
20151101|2015-08-26 02:00,26,2.773,2.775,2.77,2.774,7
20151101|2015-08-26 02:30,26,2.773,2.773,2.773,2.773,3
20151101|2015-08-26 03:00,26,2.774,2.776,2.773,2.776,13
20151101|2015-08-26 03:30,26,2.773,2.773,2.773,2.773,1
20151101|2015-08-26 04:00,26,2.774,2.774,2.774,2.774,2
20151101|2015-08-26 04:30,26,2.775,2.78,2.775,2.779,21
20151101|2015-08-26 05:00,26,2.78,2.785,2.78,2.783,33
20151101|2015-08-26 05:30,26,2.783,2.786,2.783,2.785,51
20151101|2015-08-26 06:00,26,2.785,2.79,2.783,2.789,86
20151101|2015-08-26 06:30,26,2.79,2.79,2.783,2.783,46
20151101|2015-08-26 07:00,26,2.783,2.786,2.776,2.784,95
20151101|2015-08-26 07:30,26,2.787,2.798,2.786,2.797,231
20151101|2015-08-26 08:00,26,2.798,2.799,2.774,2.778,1329
20151101|2015-08-26 08:30,26,2.778,2.789,2.775,2.782,864
20151101|2015-08-26 09:00,26,2.782,2.784,2.771,2.771,567
20151101|2015-08-26 09:30,26,2.771,2.774,2.767,2.771,979
20151101|2015-08-26 10:00,26,2.772,2.788,2.772,2.785,422
20151101|2015-08-26 10:30,26,2.785,2.788,2.779,2.784,350
20151101|2015-08-26 11:00,26,2.786,2.786,2.773,2.784,428
20151101|2015-08-26 11:30,26,2.781,2.786,2.777,2.78,425
20151101|2015-08-26 12:00,26,2.781,2.789,2.775,2.78,586
20151101|2015-08-26 12:30,26,2.781,2.781,2.771,2.775,471
20151101|2015-08-26 13:00,26,2.777,2.788,2.774,2.784,903
20151101|2015-08-26 13:30,26,2.784,2.784,2.773,2.777,490
20151101|2015-08-26 14:00,26,2.775,2.777,2.773,2.773,31
20151101|2015-08-26 14:30,26,2.774,2.776,2.774,2.775,43
20151101|2015-08-26 15:00,26,2.775,2.776,2.772,2.772,151
20151101|2015-08-26 15:30,26,2.769,2.772,2.769,2.772,63
20151101|2015-08-26 16:00,26,2.772,2.773,2.771,2.771,4
20151101|2015-08-26 17:00,27,2.775,2.775,2.775,2.775,8
20151101|2015-08-26 17:30,27,2.768,2.771,2.768,2.771,3
20151101|2015-08-26 19:30,27,2.777,2.777,2.777,2.777,1
20151101|2015-08-26 20:30,27,2.776,2.776,2.776,2.776,1
20151101|2015-08-26 21:30,27,2.781,2.781,2.781,2.781,1
20151101|2015-08-26 22:00,27,2.772,2.772,2.772,2.772,1
20151101|2015-08-26 22:30,27,2.772,2.772,2.772,2.772,1
20151101|2015-08-26 23:30,27,2.775,2.775,2.767,2.767,10
20151101|2015-08-27 00:00,27,2.768,2.768,2.763,2.763,16
20151101|2015-08-27 00:30,27,2.759,2.76,2.756,2.757,5
20151101|2015-08-27 01:00,27,2.749,2.752,2.747,2.752,11
20151101|2015-08-27 01:30,27,2.753,2.753,2.753,2.753,1
20151101|2015-08-27 02:00,27,2.756,2.76,2.756,2.76,16
20151101|2015-08-27 02:30,27,2.759,2.762,2.759,2.762,51
20151101|2015-08-27 03:00,27,2.763,2.763,2.761,2.761,13
20151101|2015-08-27 03:30,27,2.761,2.771,2.761,2.77,27
20151101|2015-08-27 04:00,27,2.77,2.779,2.77,2.777,35
20151101|2015-08-27 04:30,27,2.775,2.775,2.773,2.773,40
20151101|2015-08-27 05:00,27,2.774,2.785,2.773,2.784,129
20151101|2015-08-27 05:30,27,2.783,2.785,2.781,2.782,15
20151101|2015-08-27 06:00,27,2.784,2.784,2.778,2.782,26
20151101|2015-08-27 06:30,27,2.783,2.787,2.768,2.768,68
20151101|2015-08-27 07:00,27,2.768,2.776,2.759,2.774,140
20151101|2015-08-27 07:30,27,2.777,2.78,2.768,2.77,231
20151101|2015-08-27 08:00,27,2.77,2.771,2.758,2.76,705
20151101|2015-08-27 08:30,27,2.761,2.763,2.751,2.762,727
20151101|2015-08-27 09:00,27,2.763,2.772,2.756,2.762,1076
20151101|2015-08-27 09:30,27,2.755,2.773,2.726,2.759,2559
20151101|2015-08-27 10:00,27,2.759,2.773,2.758,2.769,1024
20151101|2015-08-27 10:30,27,2.769,2.792,2.767,2.785,837
20151101|2015-08-27 11:00,27,2.785,2.785,2.766,2.769,591
20151101|2015-08-27 11:30,27,2.768,2.769,2.758,2.762,547
20151101|2015-08-27 12:00,27,2.76,2.767,2.758,2.76,345
20151101|2015-08-27 12:30,27,2.76,2.765,2.751,2.752,555
20151101|2015-08-27 13:00,27,2.752,2.755,2.742,2.744,2020
20151101|2015-08-27 13:30,27,2.744,2.752,2.743,2.75,720
20151101|2015-08-27 14:00,27,2.749,2.75,2.747,2.748,281
20151101|2015-08-27 14:30,27,2.747,2.757,2.747,2.755,327
20151101|2015-08-27 15:00,27,2.756,2.758,2.752,2.755,156
20151101|2015-08-27 15:30,27,2.755,2.755,2.754,2.754,4
20151101|2015-08-27 16:00,27,2.755,2.756,2.755,2.755,4
20151101|2015-08-27 17:00,28,2.757,2.757,2.757,2.757,1
20151101|2015-08-27 17:30,28,2.757,2.758,2.757,2.758,5
20151101|2015-08-27 18:00,28,2.752,2.752,2.749,2.749,27
20151101|2015-08-27 18:30,28,2.748,2.748,2.748,2.748,7
20151101|2015-08-27 19:00,28,2.748,2.75,2.747,2.75,6
20151101|2015-08-27 19:30,28,2.75,2.75,2.743,2.745,9
20151101|2015-08-27 20:00,28,2.744,2.746,2.744,2.746,4
20151101|2015-08-27 20:30,28,2.751,2.751,2.75,2.75,3
20151101|2015-08-27 22:00,28,2.755,2.755,2.755,2.755,3
20151101|2015-08-28 00:00,28,2.752,2.752,2.752,2.752,1
20151101|2015-08-28 01:00,28,2.757,2.766,2.757,2.766,12
20151101|2015-08-28 01:30,28,2.765,2.767,2.765,2.767,7
20151101|2015-08-28 02:00,28,2.765,2.769,2.765,2.767,18
20151101|2015-08-28 02:30,28,2.767,2.767,2.764,2.767,8
20151101|2015-08-28 03:00,28,2.764,2.765,2.762,2.762,16
20151101|2015-08-28 03:30,28,2.765,2.765,2.763,2.763,6
20151101|2015-08-28 04:00,28,2.76,2.763,2.76,2.763,4
20151101|2015-08-28 04:30,28,2.765,2.767,2.763,2.763,12
20151101|2015-08-28 05:00,28,2.764,2.768,2.764,2.768,12
20151101|2015-08-28 05:30,28,2.769,2.774,2.766,2.771,61
20151101|2015-08-28 06:00,28,2.771,2.773,2.77,2.77,53
20151101|2015-08-28 06:30,28,2.771,2.775,2.77,2.773,61
20151101|2015-08-28 07:00,28,2.772,2.775,2.758,2.766,187
20151101|2015-08-28 07:30,28,2.77,2.779,2.762,2.763,415
20151101|2015-08-28 08:00,28,2.764,2.797,2.764,2.792,1598
20151101|2015-08-28 08:30,28,2.792,2.794,2.772,2.773,775
20151101|2015-08-28 09:00,28,2.772,2.784,2.769,2.784,633
20151101|2015-08-28 09:30,28,2.784,2.786,2.772,2.783,735
20151101|2015-08-28 10:00,28,2.784,2.793,2.784,2.789,1117
20151101|2015-08-28 10:30,28,2.788,2.789,2.781,2.781,319
20151101|2015-08-28 11:00,28,2.782,2.789,2.781,2.785,226
20151101|2015-08-28 11:30,28,2.786,2.798,2.786,2.794,486
20151101|2015-08-28 12:00,28,2.794,2.798,2.788,2.79,440
20151101|2015-08-28 12:30,28,2.792,2.794,2.784,2.79,457
20151101|2015-08-28 13:00,28,2.79,2.794,2.786,2.791,1044
20151101|2015-08-28 13:30,28,2.791,2.797,2.789,2.796,235
20151101|2015-08-28 14:00,28,2.796,2.799,2.795,2.795,115
20151101|2015-08-28 14:30,28,2.795,2.797,2.794,2.796,81
20151101|2015-08-28 15:00,28,2.795,2.8,2.795,2.799,131
20151101|2015-08-28 15:30,28,2.797,2.799,2.795,2.799,77
20151101|2015-08-28 16:00,28,2.796,2.801,2.796,2.8,116
20151101|2015-08-30 17:00,31,2.764,2.764,2.745,2.752,167
20151101|2015-08-30 17:30,31,2.753,2.76,2.753,2.76,30
20151101|2015-08-30 18:00,31,2.755,2.76,2.755,2.759,7
20151101|2015-08-30 18:30,31,2.755,2.755,2.755,2.755,1
20151101|2015-08-30 19:00,31,2.752,2.758,2.751,2.755,10
20151101|2015-08-30 19:30,31,2.753,2.755,2.753,2.755,6
20151101|2015-08-30 20:00,31,2.755,2.755,2.753,2.754,11
20151101|2015-08-30 20:30,31,2.755,2.755,2.755,2.755,7
20151101|2015-08-30 21:00,31,2.755,2.755,2.755,2.755,13
20151101|2015-08-30 21:30,31,2.755,2.755,2.755,2.755,20
20151101|2015-08-30 22:00,31,2.75,2.75,2.747,2.747,10
20151101|2015-08-31 00:00,31,2.748,2.748,2.748,2.748,3
20151101|2015-08-31 00:30,31,2.746,2.746,2.741,2.743,17
20151101|2015-08-31 01:00,31,2.742,2.743,2.742,2.743,4
20151101|2015-08-31 01:30,31,2.744,2.744,2.742,2.742,2
20151101|2015-08-31 02:00,31,2.742,2.745,2.742,2.743,22
20151101|2015-08-31 02:30,31,2.743,2.743,2.743,2.743,16
20151101|2015-08-31 03:00,31,2.742,2.743,2.742,2.742,29
20151101|2015-08-31 03:30,31,2.742,2.742,2.742,2.742,4
20151101|2015-08-31 04:00,31,2.742,2.742,2.738,2.738,27
20151101|2015-08-31 04:30,31,2.736,2.736,2.734,2.735,12
20151101|2015-08-31 05:00,31,2.735,2.736,2.733,2.735,21
20151101|2015-08-31 05:30,31,2.735,2.735,2.734,2.735,6
20151101|2015-08-31 06:00,31,2.733,2.734,2.725,2.732,110
20151101|2015-08-31 06:30,31,2.732,2.733,2.726,2.731,150
20151101|2015-08-31 07:00,31,2.73,2.736,2.723,2.735,270
20151101|2015-08-31 07:30,31,2.735,2.742,2.731,2.737,490
20151101|2015-08-31 08:00,31,2.738,2.75,2.738,2.748,739
20151101|2015-08-31 08:30,31,2.748,2.749,2.73,2.739,536
20151101|2015-08-31 09:00,31,2.739,2.742,2.736,2.739,452
20151101|2015-08-31 09:30,31,2.739,2.74,2.733,2.735,593
20151101|2015-08-31 10:00,31,2.736,2.736,2.728,2.73,434
20151101|2015-08-31 10:30,31,2.729,2.747,2.729,2.747,803
20151101|2015-08-31 11:00,31,2.748,2.761,2.748,2.755,802
20151101|2015-08-31 11:30,31,2.755,2.762,2.751,2.755,615
20151101|2015-08-31 12:00,31,2.756,2.757,2.751,2.754,212
20151101|2015-08-31 12:30,31,2.752,2.757,2.746,2.754,415
20151101|2015-08-31 13:00,31,2.755,2.765,2.742,2.759,1840
20151101|2015-08-31 13:30,31,2.759,2.761,2.752,2.76,289
20151101|2015-08-31 14:00,31,2.759,2.763,2.757,2.757,121
20151101|2015-08-31 14:30,31,2.757,2.762,2.757,2.76,117
20151101|2015-08-31 15:00,31,2.762,2.762,2.758,2.762,112
20151101|2015-08-31 15:30,31,2.762,2.762,2.76,2.76,16
20151101|2015-08-31 16:00,31,2.758,2.76,2.757,2.76,16
20151101|2015-08-31 17:30,1,2.758,2.759,2.758,2.759,14
20151101|2015-08-31 18:00,1,2.763,2.763,2.763,2.763,1
20151101|2015-08-31 19:00,1,2.763,2.763,2.76,2.761,5
20151101|2015-08-31 19:30,1,2.758,2.758,2.757,2.757,5
20151101|2015-08-31 20:00,1,2.758,2.76,2.758,2.76,6
20151101|2015-08-31 20:30,1,2.761,2.761,2.761,2.761,4
20151101|2015-08-31 21:00,1,2.764,2.764,2.764,2.764,2
20151101|2015-08-31 21:30,1,2.761,2.764,2.761,2.762,10
20151101|2015-08-31 22:00,1,2.763,2.764,2.763,2.764,3
20151101|2015-08-31 22:30,1,2.767,2.767,2.767,2.767,1
20151101|2015-08-31 23:00,1,2.765,2.766,2.765,2.766,2
20151101|2015-08-31 23:30,1,2.76,2.761,2.752,2.755,137
20151101|2015-09-01 00:00,1,2.754,2.757,2.751,2.754,119
20151101|2015-09-01 00:30,1,2.753,2.757,2.753,2.757,59
20151101|2015-09-01 01:00,1,2.757,2.758,2.756,2.757,26
20151101|2015-09-01 01:30,1,2.752,2.755,2.75,2.752,9
20151101|2015-09-01 02:00,1,2.755,2.757,2.752,2.754,19
20151101|2015-09-01 02:30,1,2.753,2.758,2.753,2.756,14
20151101|2015-09-01 03:00,1,2.754,2.754,2.751,2.752,11
20151101|2015-09-01 03:30,1,2.751,2.752,2.748,2.748,42
20151101|2015-09-01 04:00,1,2.75,2.763,2.748,2.763,156
20151101|2015-09-01 04:30,1,2.763,2.773,2.762,2.772,194
20151101|2015-09-01 05:00,1,2.771,2.778,2.769,2.776,160
20151101|2015-09-01 05:30,1,2.777,2.778,2.771,2.773,118
20151101|2015-09-01 06:00,1,2.773,2.775,2.765,2.77,56
20151101|2015-09-01 06:30,1,2.772,2.773,2.766,2.766,22
20151101|2015-09-01 07:00,1,2.768,2.781,2.766,2.781,184
20151101|2015-09-01 07:30,1,2.781,2.785,2.775,2.777,395
20151101|2015-09-01 08:00,1,2.776,2.788,2.774,2.784,816
20151101|2015-09-01 08:30,1,2.784,2.789,2.772,2.772,946
20151101|2015-09-01 09:00,1,2.774,2.777,2.745,2.751,1541
20151101|2015-09-01 09:30,1,2.75,2.766,2.748,2.758,579
20151101|2015-09-01 10:00,1,2.758,2.765,2.748,2.751,601
20151101|2015-09-01 10:30,1,2.751,2.758,2.743,2.757,888
20151101|2015-09-01 11:00,1,2.756,2.763,2.748,2.749,697
20151101|2015-09-01 11:30,1,2.749,2.758,2.749,2.754,467
20151101|2015-09-01 12:00,1,2.754,2.762,2.75,2.76,365
20151101|2015-09-01 12:30,1,2.76,2.771,2.76,2.766,647
20151101|2015-09-01 13:00,1,2.767,2.779,2.764,2.768,1812
20151101|2015-09-01 13:30,1,2.768,2.769,2.76,2.762,540
20151101|2015-09-01 14:00,1,2.762,2.763,2.759,2.761,145
20151101|2015-09-01 14:30,1,2.761,2.761,2.758,2.759,76
20151101|2015-09-01 15:00,1,2.759,2.764,2.756,2.76,278
20151101|2015-09-01 15:30,1,2.758,2.758,2.755,2.755,117
20151101|2015-09-01 17:00,2,2.762,2.762,2.757,2.757,3
20151101|2015-09-01 18:30,2,2.752,2.752,2.752,2.752,2
20151101|2015-09-01 19:00,2,2.751,2.751,2.74,2.742,127
20151101|2015-09-01 19:30,2,2.743,2.745,2.743,2.745,6
20151101|2015-09-01 20:00,2,2.745,2.749,2.744,2.748,16
20151101|2015-09-01 20:30,2,2.746,2.746,2.746,2.746,1
20151101|2015-09-01 21:00,2,2.741,2.741,2.74,2.741,7
20151101|2015-09-01 21:30,2,2.741,2.741,2.741,2.741,1
20151101|2015-09-01 22:00,2,2.741,2.741,2.74,2.74,12
20151101|2015-09-01 22:30,2,2.738,2.738,2.737,2.737,3
20151101|2015-09-01 23:00,2,2.738,2.74,2.738,2.74,2
20151101|2015-09-01 23:30,2,2.742,2.742,2.739,2.742,8
20151101|2015-09-02 00:00,2,2.742,2.742,2.742,2.742,1
20151101|2015-09-02 00:30,2,2.74,2.741,2.74,2.741,3
20151101|2015-09-02 01:00,2,2.738,2.738,2.734,2.734,12
20151101|2015-09-02 01:30,2,2.737,2.739,2.736,2.736,8
20151101|2015-09-02 02:00,2,2.738,2.739,2.737,2.737,10
20151101|2015-09-02 02:30,2,2.741,2.742,2.741,2.741,12
20151101|2015-09-02 03:00,2,2.738,2.741,2.738,2.738,27
20151101|2015-09-02 03:30,2,2.738,2.742,2.734,2.742,78
20151101|2015-09-02 04:00,2,2.742,2.742,2.733,2.735,29
20151101|2015-09-02 04:30,2,2.738,2.742,2.738,2.742,10
20151101|2015-09-02 05:00,2,2.742,2.742,2.742,2.742,1
20151101|2015-09-02 05:30,2,2.74,2.74,2.73,2.731,70
20151101|2015-09-02 06:00,2,2.73,2.736,2.729,2.734,92
20151101|2015-09-02 06:30,2,2.732,2.738,2.732,2.733,12
20151101|2015-09-02 07:00,2,2.732,2.739,2.731,2.736,101
20151101|2015-09-02 07:30,2,2.738,2.748,2.735,2.735,474
20151101|2015-09-02 08:00,2,2.735,2.737,2.727,2.732,1153
20151101|2015-09-02 08:30,2,2.733,2.741,2.732,2.735,608
20151101|2015-09-02 09:00,2,2.736,2.737,2.721,2.725,953
20151101|2015-09-02 09:30,2,2.724,2.73,2.722,2.723,548
20151101|2015-09-02 10:00,2,2.723,2.732,2.723,2.729,455
20151101|2015-09-02 10:30,2,2.728,2.734,2.726,2.734,504
20151101|2015-09-02 11:00,2,2.734,2.734,2.727,2.729,459
20151101|2015-09-02 11:30,2,2.729,2.736,2.728,2.736,438
20151101|2015-09-02 12:00,2,2.736,2.736,2.729,2.733,287
20151101|2015-09-02 12:30,2,2.733,2.733,2.728,2.729,242
20151101|2015-09-02 13:00,2,2.729,2.73,2.717,2.718,1894
20151101|2015-09-02 13:30,2,2.718,2.722,2.717,2.72,488
20151101|2015-09-02 14:00,2,2.72,2.72,2.709,2.713,419
20151101|2015-09-02 14:30,2,2.714,2.716,2.709,2.71,151
20151101|2015-09-02 15:00,2,2.71,2.71,2.705,2.706,176
20151101|2015-09-02 15:30,2,2.707,2.711,2.706,2.709,103
20151101|2015-09-02 16:00,2,2.711,2.711,2.708,2.708,4
20151101|2015-09-02 17:00,3,2.71,2.711,2.709,2.711,12
20151101|2015-09-02 17:30,3,2.71,2.712,2.708,2.711,72
20151101|2015-09-02 18:00,3,2.711,2.711,2.707,2.707,35
20151101|2015-09-02 18:30,3,2.707,2.71,2.705,2.706,25
20151101|2015-09-02 19:00,3,2.708,2.708,2.708,2.708,1
20151101|2015-09-02 19:30,3,2.704,2.708,2.703,2.706,22
20151101|2015-09-02 20:00,3,2.708,2.712,2.706,2.712,14
20151101|2015-09-02 20:30,3,2.711,2.716,2.709,2.716,66
20151101|2015-09-02 21:00,3,2.716,2.716,2.715,2.715,3
20151101|2015-09-02 21:30,3,2.712,2.712,2.71,2.71,4
20151101|2015-09-02 22:00,3,2.713,2.713,2.712,2.712,5
20151101|2015-09-02 22:30,3,2.713,2.715,2.713,2.715,13
20151101|2015-09-02 23:00,3,2.712,2.715,2.711,2.711,13
20151101|2015-09-02 23:30,3,2.711,2.713,2.71,2.713,50
20151101|2015-09-03 00:00,3,2.713,2.714,2.713,2.714,4
20151101|2015-09-03 00:30,3,2.712,2.712,2.712,2.712,1
20151101|2015-09-03 01:00,3,2.713,2.716,2.713,2.716,4
20151101|2015-09-03 01:30,3,2.713,2.713,2.713,2.713,2
20151101|2015-09-03 02:00,3,2.716,2.716,2.715,2.715,5
20151101|2015-09-03 02:30,3,2.714,2.716,2.714,2.715,21
20151101|2015-09-03 03:00,3,2.717,2.717,2.717,2.717,4
20151101|2015-09-03 03:30,3,2.713,2.715,2.713,2.714,7
20151101|2015-09-03 04:00,3,2.712,2.716,2.711,2.716,8
20151101|2015-09-03 04:30,3,2.717,2.722,2.717,2.722,18
20151101|2015-09-03 05:00,3,2.723,2.723,2.72,2.722,11
20151101|2015-09-03 06:00,3,2.72,2.725,2.72,2.724,29
20151101|2015-09-03 06:30,3,2.723,2.728,2.723,2.725,25
20151101|2015-09-03 07:00,3,2.724,2.728,2.713,2.713,57
20151101|2015-09-03 07:30,3,2.713,2.716,2.706,2.715,468
20151101|2015-09-03 08:00,3,2.716,2.717,2.702,2.708,968
20151101|2015-09-03 08:30,3,2.709,2.723,2.705,2.721,748
20151101|2015-09-03 09:00,3,2.722,2.747,2.722,2.746,1508
20151101|2015-09-03 09:30,3,2.747,2.771,2.716,2.727,1874
20151101|2015-09-03 10:00,3,2.725,2.76,2.725,2.76,1039
20151101|2015-09-03 10:30,3,2.759,2.794,2.752,2.773,2638
20151101|2015-09-03 11:00,3,2.773,2.788,2.77,2.782,646
20151101|2015-09-03 11:30,3,2.781,2.802,2.78,2.801,1575
20151101|2015-09-03 12:00,3,2.8,2.804,2.791,2.796,962
20151101|2015-09-03 12:30,3,2.796,2.797,2.781,2.782,758
20151101|2015-09-03 13:00,3,2.784,2.804,2.779,2.794,1489
20151101|2015-09-03 13:30,3,2.795,2.801,2.794,2.796,456
20151101|2015-09-03 14:00,3,2.795,2.797,2.793,2.796,76
20151101|2015-09-03 14:30,3,2.796,2.796,2.787,2.787,241
20151101|2015-09-03 15:00,3,2.788,2.789,2.786,2.788,71
20151101|2015-09-03 15:30,3,2.787,2.787,2.783,2.783,94
20151101|2015-09-03 16:00,3,2.784,2.784,2.782,2.782,65
20151101|2015-09-03 17:00,4,2.783,2.784,2.782,2.783,20
20151101|2015-09-03 17:30,4,2.786,2.787,2.783,2.784,51
20151101|2015-09-03 18:00,4,2.778,2.78,2.777,2.777,6
20151101|2015-09-03 18:30,4,2.778,2.78,2.778,2.78,3
20151101|2015-09-03 19:00,4,2.781,2.784,2.78,2.78,29
20151101|2015-09-03 19:30,4,2.783,2.789,2.783,2.784,9
20151101|2015-09-03 22:00,4,2.782,2.782,2.782,2.782,2
20151101|2015-09-03 22:30,4,2.781,2.781,2.78,2.78,5
20151101|2015-09-03 23:00,4,2.78,2.783,2.777,2.777,30
20151101|2015-09-03 23:30,4,2.781,2.781,2.781,2.781,1
20151101|2015-09-04 00:30,4,2.778,2.778,2.774,2.774,24
20151101|2015-09-04 01:00,4,2.774,2.775,2.774,2.775,27
20151101|2015-09-04 01:30,4,2.774,2.778,2.774,2.778,3
20151101|2015-09-04 02:00,4,2.774,2.776,2.774,2.774,67
20151101|2015-09-04 02:30,4,2.774,2.777,2.774,2.776,16
20151101|2015-09-04 03:00,4,2.774,2.776,2.773,2.775,46
20151101|2015-09-04 03:30,4,2.774,2.777,2.774,2.777,4
20151101|2015-09-04 04:00,4,2.777,2.779,2.777,2.779,5
20151101|2015-09-04 04:30,4,2.78,2.78,2.776,2.776,8
20151101|2015-09-04 05:00,4,2.773,2.775,2.767,2.767,163
20151101|2015-09-04 05:30,4,2.768,2.771,2.766,2.771,65
20151101|2015-09-04 06:00,4,2.77,2.781,2.76,2.76,165
20151101|2015-09-04 06:30,4,2.76,2.765,2.76,2.762,21
20151101|2015-09-04 07:00,4,2.761,2.764,2.751,2.752,278
20151101|2015-09-04 07:30,4,2.757,2.76,2.749,2.759,281
20151101|2015-09-04 08:00,4,2.759,2.768,2.752,2.764,553
20151101|2015-09-04 08:30,4,2.764,2.764,2.755,2.763,322
20151101|2015-09-04 09:00,4,2.763,2.771,2.761,2.764,364
20151101|2015-09-04 09:30,4,2.763,2.766,2.758,2.759,729
20151101|2015-09-04 10:00,4,2.76,2.764,2.757,2.758,349
20151101|2015-09-04 10:30,4,2.757,2.758,2.751,2.753,489
20151101|2015-09-04 11:00,4,2.753,2.757,2.746,2.75,865
20151101|2015-09-04 11:30,4,2.751,2.752,2.733,2.742,2030
20151101|2015-09-04 12:00,4,2.741,2.749,2.738,2.742,585
20151101|2015-09-04 12:30,4,2.74,2.748,2.738,2.74,371
20151101|2015-09-04 13:00,4,2.741,2.746,2.739,2.74,910
20151101|2015-09-04 13:30,4,2.741,2.745,2.739,2.742,783
20151101|2015-09-04 14:00,4,2.742,2.742,2.736,2.738,294
20151101|2015-09-04 14:30,4,2.738,2.743,2.738,2.741,121
20151101|2015-09-04 15:00,4,2.739,2.744,2.738,2.742,82
20151101|2015-09-04 15:30,4,2.742,2.743,2.738,2.743,33
20151101|2015-09-04 16:00,4,2.744,2.744,2.744,2.744,11
20151101|2015-09-06 17:00,8,2.734,2.734,2.726,2.733,16
20151101|2015-09-06 17:30,8,2.733,2.74,2.733,2.74,2
20151101|2015-09-06 19:00,8,2.745,2.745,2.745,2.745,2
20151101|2015-09-06 19:30,8,2.746,2.746,2.746,2.746,1
20151101|2015-09-06 21:30,8,2.751,2.752,2.751,2.752,2
20151101|2015-09-06 22:30,8,2.755,2.755,2.755,2.755,6
20151101|2015-09-06 23:00,8,2.753,2.753,2.753,2.753,1
20151101|2015-09-07 00:30,8,2.754,2.757,2.754,2.756,11
20151101|2015-09-07 01:30,8,2.754,2.754,2.754,2.754,3
20151101|2015-09-07 02:30,8,2.752,2.755,2.751,2.751,25
20151101|2015-09-07 03:00,8,2.755,2.755,2.755,2.755,1
20151101|2015-09-07 03:30,8,2.759,2.759,2.758,2.758,2
20151101|2015-09-07 04:00,8,2.757,2.758,2.757,2.758,3
20151101|2015-09-07 05:00,8,2.759,2.772,2.755,2.765,36
20151101|2015-09-07 05:30,8,2.767,2.767,2.767,2.767,2
20151101|2015-09-07 06:00,8,2.77,2.77,2.763,2.767,4
20151101|2015-09-07 06:30,8,2.767,2.771,2.764,2.771,9
20151101|2015-09-07 07:00,8,2.782,2.782,2.764,2.764,28
20151101|2015-09-07 07:30,8,2.772,2.773,2.771,2.771,29
20151101|2015-09-07 08:00,8,2.775,2.783,2.77,2.77,204
20151101|2015-09-07 08:30,8,2.768,2.78,2.751,2.751,130
20151101|2015-09-07 09:00,8,2.75,2.75,2.74,2.742,66
20151101|2015-09-07 09:30,8,2.742,2.744,2.735,2.739,56
20151101|2015-09-07 10:00,8,2.739,2.745,2.739,2.743,78
20151101|2015-09-07 10:30,8,2.741,2.742,2.736,2.74,43
20151101|2015-09-07 11:00,8,2.738,2.744,2.737,2.742,137
20151101|2015-09-07 11:30,8,2.742,2.745,2.735,2.736,50
20151101|2015-09-07 17:00,8,2.741,2.741,2.738,2.738,2
20151101|2015-09-07 17:30,8,2.742,2.746,2.742,2.746,3
20151101|2015-09-07 18:00,8,2.746,2.746,2.746,2.746,1
20151101|2015-09-07 19:00,8,2.746,2.753,2.746,2.753,6
20151101|2015-09-07 19:30,8,2.75,2.752,2.75,2.752,3
20151101|2015-09-07 20:30,8,2.752,2.752,2.752,2.752,1
20151101|2015-09-07 21:00,8,2.751,2.751,2.751,2.751,1
20151101|2015-09-07 21:30,8,2.751,2.754,2.751,2.754,3
20151101|2015-09-07 23:30,8,2.753,2.755,2.753,2.755,8
20151101|2015-09-08 00:30,8,2.753,2.757,2.753,2.754,10
20151101|2015-09-08 02:00,8,2.757,2.764,2.757,2.764,36
20151101|2015-09-08 02:30,8,2.763,2.763,2.763,2.763,1
20151101|2015-09-08 03:00,8,2.762,2.762,2.757,2.757,14
20151101|2015-09-08 03:30,8,2.757,2.757,2.757,2.757,2
20151101|2015-09-08 04:00,8,2.765,2.78,2.765,2.778,29
20151101|2015-09-08 04:30,8,2.779,2.779,2.777,2.779,10
20151101|2015-09-08 05:00,8,2.779,2.781,2.778,2.778,22
20151101|2015-09-08 05:30,8,2.777,2.777,2.763,2.771,24
20151101|2015-09-08 06:00,8,2.77,2.774,2.767,2.767,11
20151101|2015-09-08 06:30,8,2.769,2.775,2.768,2.773,35
20151101|2015-09-08 07:00,8,2.774,2.78,2.764,2.77,656
20151101|2015-09-08 07:30,8,2.769,2.782,2.769,2.781,294
20151101|2015-09-08 08:00,8,2.781,2.782,2.761,2.768,1227
20151101|2015-09-08 08:30,8,2.768,2.793,2.763,2.788,1606
20151101|2015-09-08 09:00,8,2.789,2.793,2.783,2.784,728
20151101|2015-09-08 09:30,8,2.785,2.793,2.782,2.783,631
20151101|2015-09-08 10:00,8,2.784,2.793,2.783,2.787,371
20151101|2015-09-08 10:30,8,2.788,2.789,2.779,2.784,622
20151101|2015-09-08 11:00,8,2.784,2.789,2.784,2.786,257
20151101|2015-09-08 11:30,8,2.787,2.797,2.787,2.793,841
20151101|2015-09-08 12:00,8,2.792,2.795,2.791,2.794,239
20151101|2015-09-08 12:30,8,2.794,2.799,2.792,2.798,545
20151101|2015-09-08 13:00,8,2.798,2.799,2.787,2.789,2144
20151101|2015-09-08 13:30,8,2.788,2.79,2.778,2.78,530
20151101|2015-09-08 14:00,8,2.779,2.785,2.779,2.785,132
20151101|2015-09-08 14:30,8,2.784,2.787,2.782,2.785,386
20151101|2015-09-08 15:00,8,2.784,2.788,2.781,2.781,147
20151101|2015-09-08 15:30,8,2.78,2.78,2.776,2.776,40
20151101|2015-09-08 16:00,8,2.775,2.775,2.774,2.774,9
20151101|2015-09-08 17:30,9,2.774,2.774,2.774,2.774,1
20151101|2015-09-08 18:00,9,2.774,2.774,2.773,2.773,7
20151101|2015-09-08 19:30,9,2.773,2.773,2.772,2.772,2
20151101|2015-09-08 20:00,9,2.772,2.772,2.772,2.772,1
20151101|2015-09-08 20:30,9,2.771,2.771,2.771,2.771,1
20151101|2015-09-08 22:00,9,2.773,2.774,2.773,2.774,13
20151101|2015-09-08 22:30,9,2.774,2.774,2.772,2.772,3
20151101|2015-09-08 23:00,9,2.773,2.775,2.773,2.774,19
20151101|2015-09-08 23:30,9,2.775,2.777,2.774,2.774,14
20151101|2015-09-09 00:00,9,2.775,2.776,2.775,2.776,2
20151101|2015-09-09 00:30,9,2.778,2.779,2.774,2.774,8
20151101|2015-09-09 01:00,9,2.774,2.774,2.774,2.774,2
20151101|2015-09-09 01:30,9,2.774,2.775,2.773,2.773,3
20151101|2015-09-09 02:00,9,2.774,2.774,2.772,2.772,3
20151101|2015-09-09 02:30,9,2.77,2.771,2.766,2.769,19
20151101|2015-09-09 03:00,9,2.766,2.767,2.766,2.766,11
20151101|2015-09-09 03:30,9,2.77,2.77,2.767,2.769,24
20151101|2015-09-09 04:00,9,2.773,2.773,2.772,2.772,2
20151101|2015-09-09 04:30,9,2.771,2.775,2.771,2.775,13
20151101|2015-09-09 05:00,9,2.775,2.778,2.77,2.776,123
20151101|2015-09-09 05:30,9,2.777,2.785,2.775,2.781,63
20151101|2015-09-09 06:00,9,2.782,2.782,2.763,2.766,158
20151101|2015-09-09 06:30,9,2.765,2.769,2.763,2.763,269
20151101|2015-09-09 07:00,9,2.763,2.768,2.756,2.765,158
20151101|2015-09-09 07:30,9,2.767,2.771,2.762,2.762,440
20151101|2015-09-09 08:00,9,2.762,2.765,2.746,2.748,1280
20151101|2015-09-09 08:30,9,2.749,2.751,2.74,2.745,1002
20151101|2015-09-09 09:00,9,2.744,2.752,2.741,2.749,910
20151101|2015-09-09 09:30,9,2.749,2.755,2.743,2.746,774
20151101|2015-09-09 10:00,9,2.746,2.746,2.733,2.735,1145
20151101|2015-09-09 10:30,9,2.734,2.736,2.728,2.732,1458
20151101|2015-09-09 11:00,9,2.732,2.737,2.731,2.733,459
20151101|2015-09-09 11:30,9,2.733,2.741,2.733,2.734,496
20151101|2015-09-09 12:00,9,2.734,2.738,2.73,2.731,570
20151101|2015-09-09 12:30,9,2.731,2.732,2.724,2.729,1463
20151101|2015-09-09 13:00,9,2.729,2.742,2.726,2.733,2140
20151101|2015-09-09 13:30,9,2.734,2.735,2.729,2.733,592
20151101|2015-09-09 14:00,9,2.733,2.737,2.732,2.736,207
20151101|2015-09-09 14:30,9,2.736,2.741,2.735,2.741,232
20151101|2015-09-09 15:00,9,2.74,2.743,2.739,2.742,110
20151101|2015-09-09 15:30,9,2.742,2.747,2.742,2.747,119
20151101|2015-09-09 16:00,9,2.742,2.746,2.742,2.746,3
20151101|2015-09-09 17:00,10,2.744,2.744,2.74,2.74,15
20151101|2015-09-09 18:00,10,2.741,2.743,2.738,2.743,16
20151101|2015-09-09 19:00,10,2.742,2.75,2.742,2.75,5
20151101|2015-09-09 19:30,10,2.75,2.751,2.75,2.75,6
20151101|2015-09-09 20:00,10,2.752,2.753,2.752,2.753,6
20151101|2015-09-09 20:30,10,2.753,2.756,2.753,2.756,8
20151101|2015-09-09 21:00,10,2.756,2.756,2.755,2.755,2
20151101|2015-09-09 21:30,10,2.752,2.752,2.751,2.751,2
20151101|2015-09-09 22:30,10,2.751,2.751,2.751,2.751,2
20151101|2015-09-09 23:30,10,2.749,2.751,2.749,2.75,6
20151101|2015-09-10 01:00,10,2.758,2.759,2.758,2.759,7
20151101|2015-09-10 02:30,10,2.755,2.76,2.755,2.76,22
20151101|2015-09-10 03:00,10,2.757,2.76,2.757,2.76,8
20151101|2015-09-10 03:30,10,2.759,2.765,2.759,2.765,17
20151101|2015-09-10 04:00,10,2.763,2.763,2.76,2.761,14
20151101|2015-09-10 04:30,10,2.762,2.763,2.759,2.76,12
20151101|2015-09-10 05:00,10,2.76,2.763,2.759,2.763,10
20151101|2015-09-10 05:30,10,2.764,2.764,2.758,2.758,50
20151101|2015-09-10 06:00,10,2.759,2.767,2.759,2.767,73
20151101|2015-09-10 06:30,10,2.765,2.772,2.765,2.769,141
20151101|2015-09-10 07:00,10,2.768,2.775,2.767,2.767,339
20151101|2015-09-10 07:30,10,2.769,2.772,2.763,2.764,382
20151101|2015-09-10 08:00,10,2.764,2.767,2.738,2.752,1944
20151101|2015-09-10 08:30,10,2.751,2.752,2.741,2.743,924
20151101|2015-09-10 09:00,10,2.743,2.77,2.743,2.763,944
20151101|2015-09-10 09:30,10,2.773,2.806,2.773,2.794,4842
20151101|2015-09-10 10:00,10,2.794,2.804,2.794,2.798,1515
20151101|2015-09-10 10:30,10,2.799,2.8,2.785,2.786,1113
20151101|2015-09-10 11:00,10,2.786,2.793,2.78,2.783,814
20151101|2015-09-10 11:30,10,2.782,2.784,2.768,2.775,1179
20151101|2015-09-10 12:00,10,2.775,2.777,2.756,2.759,1414
20151101|2015-09-10 12:30,10,2.759,2.766,2.758,2.763,568
20151101|2015-09-10 13:00,10,2.764,2.775,2.753,2.754,3680
20151101|2015-09-10 13:30,10,2.754,2.758,2.75,2.756,860
20151101|2015-09-10 14:00,10,2.757,2.757,2.753,2.755,285
20151101|2015-09-10 14:30,10,2.755,2.757,2.752,2.753,485
20151101|2015-09-10 15:00,10,2.753,2.754,2.749,2.75,361
20151101|2015-09-10 15:30,10,2.75,2.752,2.749,2.749,97
20151101|2015-09-10 16:00,10,2.75,2.752,2.749,2.751,29
20151101|2015-09-10 17:00,11,2.749,2.755,2.748,2.754,10
20151101|2015-09-10 17:30,11,2.751,2.753,2.751,2.753,7
20151101|2015-09-10 18:00,11,2.752,2.753,2.75,2.75,52
20151101|2015-09-10 18:30,11,2.751,2.751,2.748,2.748,14
20151101|2015-09-10 19:00,11,2.75,2.751,2.75,2.751,3
20151101|2015-09-10 19:30,11,2.749,2.749,2.745,2.745,23
20151101|2015-09-10 20:00,11,2.744,2.754,2.744,2.754,10
20151101|2015-09-10 20:30,11,2.751,2.751,2.751,2.751,1
20151101|2015-09-10 21:00,11,2.753,2.754,2.753,2.754,3
20151101|2015-09-10 21:30,11,2.751,2.752,2.751,2.752,2
20151101|2015-09-10 22:00,11,2.757,2.759,2.757,2.759,17
20151101|2015-09-10 22:30,11,2.756,2.756,2.756,2.756,1
20151101|2015-09-10 23:00,11,2.757,2.758,2.757,2.758,6
20151101|2015-09-10 23:30,11,2.759,2.759,2.758,2.758,11
20151101|2015-09-11 00:00,11,2.757,2.757,2.757,2.757,1
20151101|2015-09-11 00:30,11,2.756,2.756,2.754,2.754,5
20151101|2015-09-11 01:00,11,2.755,2.755,2.753,2.753,13
20151101|2015-09-11 01:30,11,2.753,2.753,2.753,2.753,5
20151101|2015-09-11 02:00,11,2.753,2.753,2.751,2.751,96
20151101|2015-09-11 02:30,11,2.751,2.751,2.749,2.75,31
20151101|2015-09-11 03:00,11,2.749,2.749,2.745,2.747,23
20151101|2015-09-11 03:30,11,2.748,2.748,2.745,2.746,26
20151101|2015-09-11 04:00,11,2.746,2.747,2.744,2.744,32
20151101|2015-09-11 04:30,11,2.743,2.743,2.742,2.743,15
20151101|2015-09-11 05:00,11,2.742,2.742,2.733,2.737,118
20151101|2015-09-11 05:30,11,2.738,2.74,2.733,2.736,114
20151101|2015-09-11 06:00,11,2.738,2.746,2.736,2.741,111
20151101|2015-09-11 06:30,11,2.742,2.746,2.74,2.743,143
20151101|2015-09-11 07:00,11,2.743,2.753,2.737,2.751,312
20151101|2015-09-11 07:30,11,2.753,2.755,2.738,2.744,508
20151101|2015-09-11 08:00,11,2.742,2.768,2.741,2.764,1103
20151101|2015-09-11 08:30,11,2.765,2.776,2.763,2.774,1291
20151101|2015-09-11 09:00,11,2.774,2.775,2.765,2.771,677
20151101|2015-09-11 09:30,11,2.771,2.785,2.77,2.776,1123
20151101|2015-09-11 10:00,11,2.777,2.788,2.776,2.779,1154
20151101|2015-09-11 10:30,11,2.779,2.78,2.763,2.763,441
20151101|2015-09-11 11:00,11,2.762,2.77,2.761,2.765,577
20151101|2015-09-11 11:30,11,2.766,2.778,2.766,2.773,502
20151101|2015-09-11 12:00,11,2.775,2.779,2.769,2.773,382
20151101|2015-09-11 12:30,11,2.772,2.779,2.77,2.776,430
20151101|2015-09-11 13:00,11,2.775,2.776,2.764,2.768,1199
20151101|2015-09-11 13:30,11,2.766,2.775,2.766,2.768,405
20151101|2015-09-11 14:00,11,2.769,2.771,2.768,2.77,163
20151101|2015-09-11 14:30,11,2.771,2.772,2.766,2.77,280
20151101|2015-09-11 15:00,11,2.77,2.773,2.768,2.77,61
20151101|2015-09-11 15:30,11,2.768,2.768,2.765,2.765,29
20151101|2015-09-11 16:00,11,2.766,2.766,2.761,2.763,82
20151101|2015-09-13 17:00,14,2.775,2.793,2.775,2.789,39
20151101|2015-09-13 17:30,14,2.788,2.788,2.787,2.787,5
20151101|2015-09-13 18:30,14,2.788,2.79,2.788,2.79,18
20151101|2015-09-13 19:00,14,2.791,2.796,2.791,2.794,25
20151101|2015-09-13 19:30,14,2.795,2.795,2.788,2.788,3
20151101|2015-09-13 20:00,14,2.791,2.791,2.791,2.791,1
20151101|2015-09-13 20:30,14,2.788,2.788,2.785,2.785,2
20151101|2015-09-13 21:00,14,2.784,2.792,2.784,2.791,34
20151101|2015-09-13 22:00,14,2.791,2.791,2.79,2.79,3
20151101|2015-09-13 22:30,14,2.791,2.792,2.791,2.791,16
20151101|2015-09-13 23:00,14,2.789,2.789,2.789,2.789,1
20151101|2015-09-13 23:30,14,2.789,2.789,2.787,2.787,2
20151101|2015-09-14 00:00,14,2.789,2.79,2.789,2.79,3
20151101|2015-09-14 00:30,14,2.787,2.787,2.787,2.787,1
20151101|2015-09-14 01:00,14,2.787,2.787,2.787,2.787,1
20151101|2015-09-14 01:30,14,2.786,2.787,2.785,2.786,14
20151101|2015-09-14 02:00,14,2.787,2.788,2.786,2.786,6
20151101|2015-09-14 02:30,14,2.786,2.786,2.785,2.786,32
20151101|2015-09-14 03:00,14,2.787,2.787,2.786,2.786,2
20151101|2015-09-14 03:30,14,2.789,2.789,2.788,2.788,7
20151101|2015-09-14 04:00,14,2.786,2.787,2.784,2.786,18
20151101|2015-09-14 04:30,14,2.789,2.79,2.789,2.789,4
20151101|2015-09-14 05:00,14,2.788,2.792,2.786,2.786,66
20151101|2015-09-14 05:30,14,2.787,2.787,2.784,2.785,19
20151101|2015-09-14 06:00,14,2.783,2.795,2.783,2.792,174
20151101|2015-09-14 06:30,14,2.793,2.797,2.792,2.794,68
20151101|2015-09-14 07:00,14,2.792,2.793,2.783,2.79,216
20151101|2015-09-14 07:30,14,2.789,2.789,2.768,2.771,715
20151101|2015-09-14 08:00,14,2.771,2.784,2.77,2.781,1750
20151101|2015-09-14 08:30,14,2.781,2.792,2.776,2.789,1197
20151101|2015-09-14 09:00,14,2.79,2.792,2.78,2.781,816
20151101|2015-09-14 09:30,14,2.781,2.797,2.781,2.79,1350
20151101|2015-09-14 10:00,14,2.79,2.8,2.79,2.796,1127
20151101|2015-09-14 10:30,14,2.796,2.801,2.793,2.796,789
20151101|2015-09-14 11:00,14,2.797,2.804,2.79,2.798,1340
20151101|2015-09-14 11:30,14,2.799,2.832,2.799,2.826,3524
20151101|2015-09-14 12:00,14,2.827,2.838,2.823,2.831,2139
20151101|2015-09-14 12:30,14,2.831,2.832,2.821,2.828,837
20151101|2015-09-14 13:00,14,2.828,2.83,2.821,2.826,2951
20151101|2015-09-14 13:30,14,2.827,2.829,2.825,2.826,693
20151101|2015-09-14 14:00,14,2.827,2.831,2.826,2.829,475
20151101|2015-09-14 14:30,14,2.829,2.829,2.822,2.822,727
20151101|2015-09-14 15:00,14,2.823,2.84,2.823,2.832,216
20151101|2015-09-14 15:30,14,2.832,2.832,2.828,2.832,33
20151101|2015-09-14 16:00,14,2.831,2.831,2.83,2.83,23
20151101|2015-09-14 17:00,15,2.835,2.852,2.835,2.841,117
20151101|2015-09-14 17:30,15,2.841,2.841,2.837,2.837,14
20151101|2015-09-14 18:00,15,2.838,2.838,2.825,2.828,68
20151101|2015-09-14 18:30,15,2.829,2.83,2.828,2.828,7
20151101|2015-09-14 19:30,15,2.83,2.831,2.83,2.831,13
20151101|2015-09-14 20:00,15,2.831,2.84,2.831,2.837,32
20151101|2015-09-14 20:30,15,2.837,2.838,2.837,2.838,4
20151101|2015-09-14 21:00,15,2.836,2.842,2.836,2.838,56
20151101|2015-09-14 21:30,15,2.838,2.838,2.838,2.838,1
20151101|2015-09-14 22:00,15,2.837,2.838,2.836,2.838,7
20151101|2015-09-14 22:30,15,2.838,2.838,2.838,2.838,7
20151101|2015-09-14 23:00,15,2.839,2.839,2.837,2.837,3
20151101|2015-09-14 23:30,15,2.837,2.837,2.833,2.834,32
20151101|2015-09-15 00:00,15,2.832,2.84,2.832,2.836,20
20151101|2015-09-15 01:00,15,2.831,2.831,2.831,2.831,1
20151101|2015-09-15 01:30,15,2.832,2.835,2.832,2.832,4
20151101|2015-09-15 02:00,15,2.831,2.837,2.831,2.832,36
20151101|2015-09-15 02:30,15,2.831,2.836,2.83,2.836,13
20151101|2015-09-15 03:00,15,2.836,2.837,2.835,2.837,12
20151101|2015-09-15 03:30,15,2.838,2.84,2.837,2.839,23
20151101|2015-09-15 04:00,15,2.84,2.84,2.84,2.84,1
20151101|2015-09-15 04:30,15,2.839,2.842,2.836,2.841,81
20151101|2015-09-15 05:00,15,2.84,2.84,2.837,2.838,31
20151101|2015-09-15 05:30,15,2.837,2.839,2.831,2.831,65
20151101|2015-09-15 06:00,15,2.833,2.851,2.829,2.848,613
20151101|2015-09-15 06:30,15,2.848,2.859,2.844,2.855,1560
20151101|2015-09-15 07:00,15,2.855,2.855,2.831,2.836,1175
20151101|2015-09-15 07:30,15,2.837,2.838,2.822,2.825,1278
20151101|2015-09-15 08:00,15,2.825,2.836,2.815,2.816,2217
20151101|2015-09-15 08:30,15,2.817,2.827,2.814,2.824,1899
20151101|2015-09-15 09:00,15,2.824,2.837,2.824,2.835,2077
20151101|2015-09-15 09:30,15,2.835,2.835,2.817,2.817,1439
20151101|2015-09-15 10:00,15,2.817,2.83,2.816,2.824,877
20151101|2015-09-15 10:30,15,2.824,2.83,2.821,2.824,564
20151101|2015-09-15 11:00,15,2.825,2.834,2.823,2.831,795
20151101|2015-09-15 11:30,15,2.832,2.832,2.823,2.827,758
20151101|2015-09-15 12:00,15,2.826,2.828,2.816,2.821,794
20151101|2015-09-15 12:30,15,2.82,2.825,2.805,2.808,1107
20151101|2015-09-15 13:00,15,2.808,2.81,2.794,2.8,2920
20151101|2015-09-15 13:30,15,2.8,2.8,2.794,2.796,1305
20151101|2015-09-15 14:00,15,2.795,2.799,2.795,2.799,276
20151101|2015-09-15 14:30,15,2.799,2.803,2.799,2.801,249
20151101|2015-09-15 15:00,15,2.801,2.806,2.801,2.804,133
20151101|2015-09-15 15:30,15,2.806,2.807,2.804,2.806,48
20151101|2015-09-15 16:00,15,2.806,2.806,2.806,2.806,2
20151101|2015-09-15 17:00,16,2.806,2.806,2.806,2.806,10
20151101|2015-09-15 17:30,16,2.805,2.807,2.805,2.807,7
20151101|2015-09-15 18:00,16,2.807,2.807,2.807,2.807,3
20151101|2015-09-15 18:30,16,2.807,2.807,2.807,2.807,9
20151101|2015-09-15 19:00,16,2.807,2.807,2.805,2.805,21
20151101|2015-09-15 19:30,16,2.807,2.808,2.806,2.808,4
20151101|2015-09-15 20:00,16,2.808,2.808,2.807,2.807,2
20151101|2015-09-15 20:30,16,2.807,2.809,2.807,2.809,23
20151101|2015-09-15 21:00,16,2.807,2.807,2.807,2.807,1
20151101|2015-09-15 21:30,16,2.804,2.805,2.804,2.804,4
20151101|2015-09-15 22:00,16,2.805,2.805,2.802,2.804,14
20151101|2015-09-15 22:30,16,2.802,2.802,2.8,2.8,69
20151101|2015-09-15 23:30,16,2.801,2.803,2.801,2.803,10
20151101|2015-09-16 00:00,16,2.803,2.804,2.801,2.803,53
20151101|2015-09-16 00:30,16,2.803,2.803,2.803,2.803,15
20151101|2015-09-16 01:00,16,2.803,2.803,2.801,2.803,26
20151101|2015-09-16 01:30,16,2.802,2.804,2.802,2.803,4
20151101|2015-09-16 02:00,16,2.803,2.804,2.803,2.804,19
20151101|2015-09-16 02:30,16,2.803,2.803,2.795,2.799,163
20151101|2015-09-16 03:00,16,2.798,2.799,2.796,2.798,86
20151101|2015-09-16 03:30,16,2.797,2.797,2.797,2.797,11
20151101|2015-09-16 04:00,16,2.797,2.797,2.797,2.797,3
20151101|2015-09-16 04:30,16,2.796,2.799,2.796,2.798,23
20151101|2015-09-16 05:00,16,2.798,2.798,2.789,2.793,118
20151101|2015-09-16 05:30,16,2.795,2.797,2.786,2.788,60
20151101|2015-09-16 06:00,16,2.787,2.787,2.776,2.78,416
20151101|2015-09-16 06:30,16,2.779,2.78,2.772,2.774,647
20151101|2015-09-16 07:00,16,2.775,2.779,2.763,2.773,962
20151101|2015-09-16 07:30,16,2.773,2.776,2.766,2.77,997
20151101|2015-09-16 08:00,16,2.771,2.772,2.758,2.761,2266
20151101|2015-09-16 08:30,16,2.761,2.766,2.756,2.762,2074
20151101|2015-09-16 09:00,16,2.762,2.764,2.751,2.752,1964
20151101|2015-09-16 09:30,16,2.753,2.761,2.75,2.759,1588
20151101|2015-09-16 10:00,16,2.759,2.765,2.756,2.761,1340
20151101|2015-09-16 10:30,16,2.761,2.772,2.759,2.77,1204
20151101|2015-09-16 11:00,16,2.77,2.77,2.757,2.759,1156
20151101|2015-09-16 11:30,16,2.76,2.761,2.743,2.744,2465
20151101|2015-09-16 12:00,16,2.743,2.746,2.741,2.744,1732
20151101|2015-09-16 12:30,16,2.744,2.745,2.737,2.743,2137
20151101|2015-09-16 13:00,16,2.742,2.75,2.737,2.738,4081
20151101|2015-09-16 13:30,16,2.739,2.747,2.738,2.746,1252
20151101|2015-09-16 14:00,16,2.745,2.746,2.743,2.746,285
20151101|2015-09-16 14:30,16,2.746,2.746,2.743,2.745,978
20151101|2015-09-16 15:00,16,2.745,2.745,2.743,2.744,146
20151101|2015-09-16 15:30,16,2.745,2.747,2.745,2.747,38
20151101|2015-09-16 16:00,16,2.747,2.749,2.747,2.748,12
20151101|2015-09-16 17:00,17,2.747,2.752,2.747,2.752,4
20151101|2015-09-16 17:30,17,2.752,2.752,2.75,2.75,7
20151101|2015-09-16 18:00,17,2.75,2.75,2.744,2.746,12
20151101|2015-09-16 18:30,17,2.745,2.746,2.741,2.746,25
20151101|2015-09-16 19:00,17,2.746,2.746,2.744,2.746,3
20151101|2015-09-16 19:30,17,2.746,2.746,2.746,2.746,2
20151101|2015-09-16 20:00,17,2.746,2.746,2.73,2.737,135
20151101|2015-09-16 20:30,17,2.738,2.739,2.736,2.737,41
20151101|2015-09-16 21:00,17,2.736,2.738,2.736,2.738,14
20151101|2015-09-16 21:30,17,2.739,2.74,2.736,2.736,10
20151101|2015-09-16 22:00,17,2.738,2.738,2.738,2.738,1
20151101|2015-09-16 23:00,17,2.736,2.736,2.736,2.736,2
20151101|2015-09-16 23:30,17,2.736,2.736,2.736,2.736,3
20151101|2015-09-17 00:00,17,2.738,2.739,2.738,2.739,3
20151101|2015-09-17 00:30,17,2.74,2.741,2.739,2.741,5
20151101|2015-09-17 01:00,17,2.741,2.743,2.741,2.742,5
20151101|2015-09-17 01:30,17,2.743,2.743,2.742,2.742,2
20151101|2015-09-17 02:00,17,2.742,2.744,2.742,2.743,68
20151101|2015-09-17 02:30,17,2.742,2.746,2.741,2.743,64
20151101|2015-09-17 03:00,17,2.744,2.745,2.743,2.743,30
20151101|2015-09-17 03:30,17,2.742,2.746,2.742,2.745,32
20151101|2015-09-17 04:00,17,2.745,2.745,2.743,2.743,46
20151101|2015-09-17 04:30,17,2.743,2.748,2.742,2.746,50
20151101|2015-09-17 05:00,17,2.747,2.751,2.747,2.75,22
20151101|2015-09-17 05:30,17,2.749,2.749,2.742,2.744,44
20151101|2015-09-17 06:00,17,2.744,2.747,2.736,2.738,255
20151101|2015-09-17 06:30,17,2.738,2.744,2.733,2.737,359
20151101|2015-09-17 07:00,17,2.738,2.742,2.736,2.739,531
20151101|2015-09-17 07:30,17,2.74,2.74,2.732,2.736,775
20151101|2015-09-17 08:00,17,2.737,2.738,2.727,2.735,1819
20151101|2015-09-17 08:30,17,2.735,2.75,2.735,2.744,1764
20151101|2015-09-17 09:00,17,2.745,2.754,2.683,2.725,3836
20151101|2015-09-17 09:30,17,2.727,2.744,2.718,2.737,4088
20151101|2015-09-17 10:00,17,2.736,2.748,2.727,2.744,1591
20151101|2015-09-17 10:30,17,2.743,2.745,2.732,2.734,973
20151101|2015-09-17 11:00,17,2.734,2.737,2.727,2.728,1255
20151101|2015-09-17 11:30,17,2.728,2.731,2.724,2.729,1501
20151101|2015-09-17 12:00,17,2.729,2.735,2.723,2.725,1165
20151101|2015-09-17 12:30,17,2.725,2.728,2.723,2.725,713
20151101|2015-09-17 13:00,17,2.726,2.731,2.723,2.728,2090
20151101|2015-09-17 13:30,17,2.728,2.73,2.723,2.727,760
20151101|2015-09-17 14:00,17,2.727,2.728,2.724,2.726,204
20151101|2015-09-17 14:30,17,2.726,2.732,2.726,2.732,351
20151101|2015-09-17 15:00,17,2.732,2.732,2.726,2.726,48
20151101|2015-09-17 15:30,17,2.726,2.727,2.72,2.721,160
20151101|2015-09-17 16:00,17,2.718,2.722,2.718,2.72,17
20151101|2015-09-17 17:00,18,2.721,2.721,2.717,2.72,12
20151101|2015-09-17 17:30,18,2.722,2.724,2.722,2.723,11
20151101|2015-09-17 18:00,18,2.722,2.722,2.722,2.722,2
20151101|2015-09-17 18:30,18,2.722,2.722,2.721,2.722,9
20151101|2015-09-17 19:00,18,2.723,2.723,2.72,2.72,3
20151101|2015-09-17 19:30,18,2.725,2.725,2.725,2.725,2
20151101|2015-09-17 20:00,18,2.725,2.725,2.722,2.723,6
20151101|2015-09-17 20:30,18,2.722,2.722,2.721,2.721,2
20151101|2015-09-17 21:00,18,2.726,2.726,2.725,2.725,2
20151101|2015-09-17 21:30,18,2.725,2.725,2.725,2.725,4
20151101|2015-09-17 22:00,18,2.724,2.724,2.723,2.723,6
20151101|2015-09-17 23:30,18,2.723,2.725,2.722,2.725,13
20151101|2015-09-18 00:00,18,2.725,2.725,2.723,2.723,3
20151101|2015-09-18 00:30,18,2.723,2.725,2.723,2.725,2
20151101|2015-09-18 01:00,18,2.724,2.724,2.724,2.724,1
20151101|2015-09-18 01:30,18,2.723,2.723,2.722,2.722,6
20151101|2015-09-18 02:00,18,2.722,2.722,2.72,2.721,21
20151101|2015-09-18 02:30,18,2.725,2.725,2.72,2.723,50
20151101|2015-09-18 03:00,18,2.723,2.726,2.722,2.726,32
20151101|2015-09-18 03:30,18,2.727,2.728,2.725,2.728,79
20151101|2015-09-18 04:00,18,2.729,2.73,2.728,2.73,9
20151101|2015-09-18 04:30,18,2.729,2.737,2.727,2.737,44
20151101|2015-09-18 05:00,18,2.738,2.744,2.735,2.741,160
20151101|2015-09-18 05:30,18,2.742,2.742,2.733,2.736,39
20151101|2015-09-18 06:00,18,2.735,2.735,2.724,2.724,426
20151101|2015-09-18 06:30,18,2.724,2.726,2.716,2.718,850
20151101|2015-09-18 07:00,18,2.718,2.718,2.706,2.713,1206
20151101|2015-09-18 07:30,18,2.712,2.723,2.709,2.713,1276
20151101|2015-09-18 08:00,18,2.712,2.713,2.686,2.695,4439
20151101|2015-09-18 08:30,18,2.695,2.701,2.692,2.696,2227
20151101|2015-09-18 09:00,18,2.696,2.709,2.696,2.704,2830
20151101|2015-09-18 09:30,18,2.704,2.711,2.702,2.707,1652
20151101|2015-09-18 10:00,18,2.707,2.708,2.697,2.703,2390
20151101|2015-09-18 10:30,18,2.703,2.703,2.693,2.695,1140
20151101|2015-09-18 11:00,18,2.694,2.697,2.689,2.689,1183
20151101|2015-09-18 11:30,18,2.689,2.693,2.688,2.689,917
20151101|2015-09-18 12:00,18,2.689,2.692,2.684,2.688,1279
20151101|2015-09-18 12:30,18,2.688,2.69,2.682,2.683,861
20151101|2015-09-18 13:00,18,2.683,2.683,2.675,2.677,4230
20151101|2015-09-18 13:30,18,2.677,2.682,2.675,2.681,2175
20151101|2015-09-18 14:00,18,2.681,2.681,2.677,2.678,213
20151101|2015-09-18 14:30,18,2.678,2.682,2.677,2.682,411
20151101|2015-09-18 15:00,18,2.681,2.681,2.676,2.676,128
20151101|2015-09-18 15:30,18,2.676,2.679,2.674,2.675,59
20151101|2015-09-18 16:00,18,2.675,2.677,2.674,2.677,15
20151101|2015-09-20 17:00,21,2.657,2.658,2.65,2.656,407
20151101|2015-09-20 17:30,21,2.654,2.655,2.652,2.655,70
20151101|2015-09-20 18:00,21,2.655,2.655,2.645,2.648,261
20151101|2015-09-20 18:30,21,2.649,2.649,2.645,2.645,16
20151101|2015-09-20 19:00,21,2.645,2.651,2.645,2.651,29
20151101|2015-09-20 19:30,21,2.65,2.651,2.648,2.65,41
20151101|2015-09-20 20:00,21,2.649,2.651,2.649,2.651,2
20151101|2015-09-20 20:30,21,2.65,2.65,2.649,2.65,5
20151101|2015-09-20 21:00,21,2.651,2.652,2.65,2.651,11
20151101|2015-09-20 21:30,21,2.652,2.652,2.647,2.647,7
20151101|2015-09-20 22:00,21,2.649,2.652,2.649,2.652,8
20151101|2015-09-20 22:30,21,2.652,2.652,2.651,2.651,8
20151101|2015-09-20 23:00,21,2.65,2.65,2.649,2.649,14
20151101|2015-09-20 23:30,21,2.65,2.65,2.649,2.65,13
20151101|2015-09-21 00:00,21,2.651,2.652,2.65,2.652,92
20151101|2015-09-21 00:30,21,2.653,2.653,2.651,2.653,18
20151101|2015-09-21 01:00,21,2.653,2.654,2.651,2.651,30
20151101|2015-09-21 01:30,21,2.651,2.653,2.651,2.652,183
20151101|2015-09-21 02:00,21,2.652,2.654,2.651,2.652,166
20151101|2015-09-21 02:30,21,2.652,2.655,2.648,2.652,116
20151101|2015-09-21 03:00,21,2.651,2.653,2.65,2.651,60
20151101|2015-09-21 03:30,21,2.651,2.655,2.65,2.653,80
20151101|2015-09-21 04:00,21,2.653,2.656,2.653,2.655,74
20151101|2015-09-21 04:30,21,2.656,2.656,2.652,2.652,38
20151101|2015-09-21 05:00,21,2.652,2.652,2.647,2.647,70
20151101|2015-09-21 05:30,21,2.648,2.652,2.645,2.652,212
20151101|2015-09-21 06:00,21,2.651,2.652,2.648,2.648,136
20151101|2015-09-21 06:30,21,2.648,2.649,2.639,2.641,712
20151101|2015-09-21 07:00,21,2.642,2.643,2.635,2.641,1259
20151101|2015-09-21 07:30,21,2.641,2.642,2.631,2.632,1834
20151101|2015-09-21 08:00,21,2.631,2.634,2.622,2.633,6160
20151101|2015-09-21 08:30,21,2.634,2.64,2.631,2.632,3302
20151101|2015-09-21 09:00,21,2.632,2.642,2.631,2.637,2068
20151101|2015-09-21 09:30,21,2.637,2.645,2.634,2.645,1603
20151101|2015-09-21 10:00,21,2.645,2.649,2.639,2.639,1585
20151101|2015-09-21 10:30,21,2.639,2.64,2.633,2.635,1372
20151101|2015-09-21 11:00,21,2.634,2.642,2.632,2.637,1422
20151101|2015-09-21 11:30,21,2.637,2.664,2.637,2.65,4182
20151101|2015-09-21 12:00,21,2.649,2.662,2.646,2.658,1239
20151101|2015-09-21 12:30,21,2.658,2.658,2.641,2.648,1231
20151101|2015-09-21 13:00,21,2.648,2.649,2.632,2.644,4601
20151101|2015-09-21 13:30,21,2.644,2.647,2.638,2.642,1095
20151101|2015-09-21 14:00,21,2.642,2.646,2.64,2.645,125
20151101|2015-09-21 14:30,21,2.645,2.647,2.64,2.643,394
20151101|2015-09-21 15:00,21,2.643,2.647,2.641,2.643,314
20151101|2015-09-21 15:30,21,2.643,2.645,2.64,2.642,101
20151101|2015-09-21 17:00,22,2.64,2.64,2.637,2.637,6
20151101|2015-09-21 17:30,22,2.638,2.641,2.637,2.64,17
20151101|2015-09-21 18:00,22,2.64,2.641,2.637,2.637,15
20151101|2015-09-21 18:30,22,2.637,2.642,2.637,2.641,10
20151101|2015-09-21 19:00,22,2.64,2.641,2.639,2.641,10
20151101|2015-09-21 19:30,22,2.64,2.641,2.64,2.64,13
20151101|2015-09-21 20:00,22,2.64,2.64,2.64,2.64,11
20151101|2015-09-21 20:30,22,2.64,2.641,2.639,2.641,38
20151101|2015-09-21 21:00,22,2.641,2.641,2.632,2.635,90
20151101|2015-09-21 21:30,22,2.638,2.638,2.635,2.636,9
20151101|2015-09-21 22:00,22,2.636,2.636,2.635,2.636,17
20151101|2015-09-21 22:30,22,2.636,2.637,2.634,2.637,14
20151101|2015-09-21 23:00,22,2.636,2.637,2.636,2.637,4
20151101|2015-09-21 23:30,22,2.637,2.641,2.637,2.64,61
20151101|2015-09-22 00:00,22,2.64,2.642,2.64,2.642,37
20151101|2015-09-22 00:30,22,2.643,2.644,2.643,2.644,13
20151101|2015-09-22 01:00,22,2.644,2.644,2.638,2.638,23
20151101|2015-09-22 01:30,22,2.639,2.643,2.639,2.643,25
20151101|2015-09-22 02:00,22,2.643,2.647,2.638,2.639,183
20151101|2015-09-22 02:30,22,2.638,2.646,2.638,2.646,96
20151101|2015-09-22 03:00,22,2.647,2.65,2.642,2.646,72
20151101|2015-09-22 03:30,22,2.648,2.653,2.648,2.651,63
20151101|2015-09-22 04:00,22,2.653,2.653,2.642,2.65,85
20151101|2015-09-22 04:30,22,2.649,2.651,2.644,2.651,45
20151101|2015-09-22 05:00,22,2.651,2.654,2.65,2.654,83
20151101|2015-09-22 05:30,22,2.653,2.658,2.653,2.654,167
20151101|2015-09-22 06:00,22,2.653,2.659,2.652,2.659,278
20151101|2015-09-22 06:30,22,2.659,2.662,2.654,2.661,405
20151101|2015-09-22 07:00,22,2.662,2.667,2.659,2.662,1202
20151101|2015-09-22 07:30,22,2.662,2.665,2.651,2.658,999
20151101|2015-09-22 08:00,22,2.658,2.659,2.642,2.643,2225
20151101|2015-09-22 08:30,22,2.642,2.653,2.638,2.651,2058
20151101|2015-09-22 09:00,22,2.651,2.656,2.644,2.65,1924
20151101|2015-09-22 09:30,22,2.649,2.65,2.643,2.644,1434
20151101|2015-09-22 10:00,22,2.644,2.647,2.635,2.638,1612
20151101|2015-09-22 10:30,22,2.639,2.645,2.636,2.644,1012
20151101|2015-09-22 11:00,22,2.644,2.653,2.643,2.653,1747
20151101|2015-09-22 11:30,22,2.652,2.656,2.647,2.649,1560
20151101|2015-09-22 12:00,22,2.648,2.652,2.641,2.646,1323
20151101|2015-09-22 12:30,22,2.646,2.651,2.643,2.648,883
20151101|2015-09-22 13:00,22,2.647,2.65,2.637,2.639,3039
20151101|2015-09-22 13:30,22,2.64,2.642,2.637,2.641,1604
20151101|2015-09-22 14:00,22,2.641,2.642,2.638,2.641,443
20151101|2015-09-22 14:30,22,2.64,2.641,2.638,2.639,308
20151101|2015-09-22 15:00,22,2.639,2.642,2.637,2.638,212
20151101|2015-09-22 15:30,22,2.638,2.641,2.637,2.637,342
20151101|2015-09-22 17:00,23,2.635,2.64,2.631,2.637,64
20151101|2015-09-22 17:30,23,2.637,2.637,2.636,2.636,7
20151101|2015-09-22 18:00,23,2.636,2.637,2.636,2.637,4
20151101|2015-09-22 18:30,23,2.636,2.638,2.636,2.638,8
20151101|2015-09-22 19:00,23,2.638,2.638,2.637,2.637,6
20151101|2015-09-22 19:30,23,2.639,2.639,2.638,2.638,6
20151101|2015-09-22 20:00,23,2.638,2.638,2.635,2.635,98
20151101|2015-09-22 20:30,23,2.636,2.636,2.635,2.635,6
20151101|2015-09-22 21:00,23,2.635,2.636,2.635,2.635,20
20151101|2015-09-22 21:30,23,2.635,2.636,2.634,2.634,3
20151101|2015-09-22 22:00,23,2.636,2.637,2.636,2.637,7
20151101|2015-09-22 22:30,23,2.635,2.636,2.635,2.636,7
20151101|2015-09-22 23:00,23,2.634,2.635,2.634,2.634,5
20151101|2015-09-22 23:30,23,2.636,2.637,2.634,2.636,31
20151101|2015-09-23 00:00,23,2.636,2.639,2.636,2.639,24
20151101|2015-09-23 00:30,23,2.638,2.643,2.636,2.642,155
20151101|2015-09-23 01:00,23,2.642,2.643,2.642,2.643,36
20151101|2015-09-23 01:30,23,2.643,2.644,2.641,2.641,29
20151101|2015-09-23 02:00,23,2.642,2.643,2.64,2.642,49
20151101|2015-09-23 02:30,23,2.642,2.643,2.641,2.643,33
20151101|2015-09-23 03:00,23,2.642,2.644,2.642,2.643,22
20151101|2015-09-23 03:30,23,2.643,2.645,2.643,2.644,50
20151101|2015-09-23 04:00,23,2.644,2.644,2.641,2.643,74
20151101|2015-09-23 04:30,23,2.644,2.646,2.64,2.643,140
20151101|2015-09-23 05:00,23,2.643,2.643,2.63,2.631,168
20151101|2015-09-23 05:30,23,2.631,2.636,2.63,2.635,104
20151101|2015-09-23 06:00,23,2.633,2.644,2.633,2.643,231
20151101|2015-09-23 06:30,23,2.643,2.651,2.642,2.644,559
20151101|2015-09-23 07:00,23,2.644,2.658,2.643,2.654,973
20151101|2015-09-23 07:30,23,2.654,2.658,2.645,2.653,1105
20151101|2015-09-23 08:00,23,2.652,2.654,2.638,2.65,2942
20151101|2015-09-23 08:30,23,2.649,2.651,2.642,2.649,1565
20151101|2015-09-23 09:00,23,2.649,2.654,2.648,2.65,1579
20151101|2015-09-23 09:30,23,2.651,2.66,2.65,2.655,2036
20151101|2015-09-23 10:00,23,2.656,2.659,2.654,2.657,1326
20151101|2015-09-23 10:30,23,2.657,2.664,2.641,2.641,4972
20151101|2015-09-23 11:00,23,2.641,2.646,2.632,2.638,4400
20151101|2015-09-23 11:30,23,2.639,2.644,2.636,2.642,2010
20151101|2015-09-23 12:00,23,2.641,2.644,2.634,2.639,1944
20151101|2015-09-23 12:30,23,2.638,2.644,2.638,2.64,1286
20151101|2015-09-23 13:00,23,2.64,2.643,2.634,2.636,4366
20151101|2015-09-23 13:30,23,2.636,2.638,2.627,2.636,1779
20151101|2015-09-23 14:00,23,2.636,2.64,2.635,2.639,718
20151101|2015-09-23 14:30,23,2.638,2.642,2.638,2.639,452
20151101|2015-09-23 15:00,23,2.638,2.64,2.635,2.639,164
20151101|2015-09-23 15:30,23,2.638,2.639,2.637,2.639,64
20151101|2015-09-23 17:00,24,2.638,2.644,2.634,2.639,34
20151101|2015-09-23 17:30,24,2.64,2.642,2.64,2.642,16
20151101|2015-09-23 18:00,24,2.642,2.642,2.641,2.642,10
20151101|2015-09-23 18:30,24,2.641,2.641,2.637,2.639,18
20151101|2015-09-23 19:00,24,2.638,2.64,2.638,2.64,11
20151101|2015-09-23 19:30,24,2.64,2.64,2.638,2.639,21
20151101|2015-09-23 20:00,24,2.639,2.64,2.638,2.638,14
20151101|2015-09-23 20:30,24,2.638,2.64,2.638,2.64,3
20151101|2015-09-23 21:00,24,2.64,2.64,2.638,2.64,18
20151101|2015-09-23 21:30,24,2.638,2.639,2.638,2.638,5
20151101|2015-09-23 22:00,24,2.64,2.64,2.639,2.64,7
20151101|2015-09-23 22:30,24,2.639,2.639,2.638,2.639,15
20151101|2015-09-23 23:00,24,2.639,2.639,2.637,2.638,9
20151101|2015-09-23 23:30,24,2.638,2.639,2.638,2.639,17
20151101|2015-09-24 00:00,24,2.639,2.639,2.637,2.637,47
20151101|2015-09-24 00:30,24,2.637,2.639,2.637,2.639,17
20151101|2015-09-24 01:00,24,2.637,2.639,2.635,2.635,53
20151101|2015-09-24 01:30,24,2.635,2.635,2.63,2.633,42
20151101|2015-09-24 02:00,24,2.632,2.632,2.626,2.629,168
20151101|2015-09-24 02:30,24,2.628,2.628,2.623,2.626,157
20151101|2015-09-24 03:00,24,2.627,2.633,2.626,2.633,98
20151101|2015-09-24 03:30,24,2.633,2.633,2.628,2.633,86
20151101|2015-09-24 04:00,24,2.634,2.634,2.63,2.63,47
20151101|2015-09-24 04:30,24,2.632,2.632,2.626,2.626,107
20151101|2015-09-24 05:00,24,2.626,2.63,2.624,2.629,115
20151101|2015-09-24 05:30,24,2.629,2.63,2.627,2.629,182
20151101|2015-09-24 06:00,24,2.63,2.634,2.629,2.633,312
20151101|2015-09-24 06:30,24,2.632,2.636,2.627,2.629,406
20151101|2015-09-24 07:00,24,2.63,2.638,2.63,2.634,1017
20151101|2015-09-24 07:30,24,2.635,2.644,2.634,2.644,1474
20151101|2015-09-24 08:00,24,2.643,2.646,2.63,2.631,3115
20151101|2015-09-24 08:30,24,2.631,2.635,2.626,2.629,3072
20151101|2015-09-24 09:00,24,2.628,2.634,2.622,2.626,4419
20151101|2015-09-24 09:30,24,2.623,2.623,2.592,2.62,16781
20151101|2015-09-24 10:00,24,2.62,2.623,2.606,2.615,4694
20151101|2015-09-24 10:30,24,2.615,2.615,2.609,2.612,2180
20151101|2015-09-24 11:00,24,2.611,2.62,2.609,2.62,2803
20151101|2015-09-24 11:30,24,2.62,2.626,2.615,2.625,2310
20151101|2015-09-24 12:00,24,2.625,2.644,2.625,2.641,5630
20151101|2015-09-24 12:30,24,2.641,2.659,2.639,2.652,7109
20151101|2015-09-24 13:00,24,2.653,2.677,2.651,2.673,12592
20151101|2015-09-24 13:30,24,2.673,2.674,2.662,2.666,4842
20151101|2015-09-24 14:00,24,2.665,2.677,2.665,2.673,2633
20151101|2015-09-24 14:30,24,2.674,2.676,2.67,2.671,1014
20151101|2015-09-24 15:00,24,2.671,2.678,2.67,2.67,566
20151101|2015-09-24 15:30,24,2.67,2.671,2.666,2.669,421
20151101|2015-09-24 17:00,25,2.67,2.674,2.665,2.666,95
20151101|2015-09-24 17:30,25,2.665,2.666,2.665,2.665,4
20151101|2015-09-24 18:00,25,2.665,2.665,2.663,2.665,61
20151101|2015-09-24 18:30,25,2.666,2.669,2.666,2.668,67
20151101|2015-09-24 19:00,25,2.666,2.667,2.666,2.666,42
20151101|2015-09-24 19:30,25,2.666,2.667,2.666,2.666,13
20151101|2015-09-24 20:00,25,2.666,2.668,2.666,2.667,17
20151101|2015-09-24 20:30,25,2.667,2.67,2.667,2.668,22
20151101|2015-09-24 21:00,25,2.668,2.675,2.668,2.672,100
20151101|2015-09-24 21:30,25,2.669,2.672,2.669,2.671,16
20151101|2015-09-24 22:00,25,2.671,2.678,2.671,2.676,138
20151101|2015-09-24 22:30,25,2.675,2.676,2.674,2.675,35
20151101|2015-09-24 23:00,25,2.674,2.675,2.673,2.675,14
20151101|2015-09-24 23:30,25,2.675,2.678,2.675,2.677,31
20151101|2015-09-25 00:00,25,2.679,2.68,2.678,2.679,111
20151101|2015-09-25 00:30,25,2.679,2.684,2.679,2.683,153
20151101|2015-09-25 01:00,25,2.682,2.684,2.68,2.681,74
20151101|2015-09-25 01:30,25,2.682,2.684,2.677,2.683,152
20151101|2015-09-25 02:00,25,2.683,2.683,2.67,2.673,335
20151101|2015-09-25 02:30,25,2.673,2.682,2.673,2.681,230
20151101|2015-09-25 03:00,25,2.682,2.687,2.681,2.684,223
20151101|2015-09-25 03:30,25,2.684,2.686,2.675,2.678,143
20151101|2015-09-25 04:00,25,2.676,2.678,2.666,2.67,218
20151101|2015-09-25 04:30,25,2.672,2.683,2.672,2.677,218
20151101|2015-09-25 05:00,25,2.676,2.676,2.659,2.66,396
20151101|2015-09-25 05:30,25,2.66,2.66,2.654,2.655,314
20151101|2015-09-25 06:00,25,2.655,2.655,2.647,2.648,573
20151101|2015-09-25 06:30,25,2.648,2.65,2.64,2.643,1154
20151101|2015-09-25 07:00,25,2.644,2.646,2.632,2.64,2390
20151101|2015-09-25 07:30,25,2.64,2.641,2.627,2.631,2825
20151101|2015-09-25 08:00,25,2.633,2.643,2.63,2.639,5029
20151101|2015-09-25 08:30,25,2.639,2.64,2.612,2.615,8209
20151101|2015-09-25 09:00,25,2.614,2.619,2.61,2.616,5668
20151101|2015-09-25 09:30,25,2.616,2.626,2.615,2.618,3455
20151101|2015-09-25 10:00,25,2.619,2.619,2.613,2.614,3377
20151101|2015-09-25 10:30,25,2.614,2.614,2.606,2.608,4323
20151101|2015-09-25 11:00,25,2.608,2.616,2.6,2.616,7090
20151101|2015-09-25 11:30,25,2.616,2.63,2.612,2.629,5124
20151101|2015-09-25 12:00,25,2.629,2.638,2.625,2.637,4145
20151101|2015-09-25 12:30,25,2.638,2.638,2.62,2.623,3515
20151101|2015-09-25 13:00,25,2.623,2.636,2.614,2.631,12755
20151101|2015-09-25 13:30,25,2.63,2.631,2.624,2.628,3495
20151101|2015-09-25 14:00,25,2.628,2.629,2.621,2.625,1472
20151101|2015-09-25 14:30,25,2.626,2.633,2.625,2.631,1196
20151101|2015-09-25 15:00,25,2.63,2.633,2.629,2.631,378
20151101|2015-09-25 15:30,25,2.631,2.635,2.624,2.625,412
20151101|2015-09-27 17:00,28,2.675,2.693,2.673,2.676,1501
20151101|2015-09-27 17:30,28,2.676,2.681,2.675,2.677,177
20151101|2015-09-27 18:00,28,2.677,2.679,2.675,2.677,111
20151101|2015-09-27 18:30,28,2.676,2.676,2.67,2.676,547
20151101|2015-09-27 19:00,28,2.676,2.676,2.673,2.674,149
20151101|2015-09-27 19:30,28,2.674,2.679,2.674,2.676,267
20151101|2015-09-27 20:00,28,2.676,2.679,2.676,2.678,104
20151101|2015-09-27 20:30,28,2.679,2.679,2.674,2.676,114
20151101|2015-09-27 21:00,28,2.677,2.679,2.674,2.676,147
20151101|2015-09-27 21:30,28,2.679,2.683,2.677,2.683,113
20151101|2015-09-27 22:00,28,2.682,2.687,2.681,2.684,112
20151101|2015-09-27 22:30,28,2.685,2.685,2.681,2.681,47
20151101|2015-09-27 23:00,28,2.682,2.683,2.68,2.68,60
20151101|2015-09-27 23:30,28,2.681,2.684,2.679,2.682,98
20151101|2015-09-28 00:00,28,2.683,2.684,2.679,2.679,87
20151101|2015-09-28 00:30,28,2.679,2.681,2.678,2.68,68
20151101|2015-09-28 01:00,28,2.678,2.682,2.678,2.682,84
20151101|2015-09-28 01:30,28,2.682,2.683,2.679,2.681,123
20151101|2015-09-28 02:00,28,2.68,2.682,2.678,2.681,308
20151101|2015-09-28 02:30,28,2.681,2.685,2.679,2.683,366
20151101|2015-09-28 03:00,28,2.683,2.684,2.68,2.681,257
20151101|2015-09-28 03:30,28,2.681,2.683,2.679,2.682,152
20151101|2015-09-28 04:00,28,2.682,2.687,2.681,2.685,202
20151101|2015-09-28 04:30,28,2.684,2.694,2.683,2.692,639
20151101|2015-09-28 05:00,28,2.692,2.698,2.69,2.697,824
20151101|2015-09-28 05:30,28,2.697,2.709,2.696,2.707,1165
20151101|2015-09-28 06:00,28,2.708,2.71,2.705,2.706,1004
20151101|2015-09-28 06:30,28,2.707,2.708,2.7,2.702,1822
20151101|2015-09-28 07:00,28,2.701,2.706,2.692,2.698,3315
20151101|2015-09-28 07:30,28,2.699,2.714,2.695,2.714,4726
20151101|2015-09-28 08:00,28,2.714,2.72,2.704,2.713,9392
20151101|2015-09-28 08:30,28,2.714,2.714,2.689,2.69,9914
20151101|2015-09-28 09:00,28,2.689,2.697,2.674,2.68,6512
20151101|2015-09-28 09:30,28,2.68,2.687,2.679,2.687,4355
20151101|2015-09-28 10:00,28,2.686,2.695,2.679,2.682,4458
20151101|2015-09-28 10:30,28,2.682,2.692,2.679,2.689,3091
20151101|2015-09-28 11:00,28,2.69,2.695,2.677,2.678,3594
20151101|2015-09-28 11:30,28,2.678,2.686,2.67,2.675,6805
20151101|2015-09-28 12:00,28,2.676,2.677,2.664,2.672,6043
20151101|2015-09-28 12:30,28,2.672,2.674,2.655,2.672,9614
20151101|2015-09-28 13:00,28,2.672,2.672,2.647,2.671,14460
20151101|2015-09-28 13:30,28,2.67,2.671,2.663,2.67,2780
20151101|2015-09-28 14:00,28,2.671,2.672,2.665,2.666,698
20151101|2015-09-28 14:30,28,2.667,2.67,2.666,2.668,1000
20151101|2015-09-28 15:00,28,2.669,2.671,2.667,2.671,450
20151101|2015-09-28 15:30,28,2.67,2.673,2.667,2.669,433
20151101|2015-09-28 17:00,29,2.669,2.672,2.655,2.667,141
20151101|2015-09-28 17:30,29,2.666,2.671,2.665,2.667,50
20151101|2015-09-28 18:00,29,2.667,2.668,2.667,2.668,6
20151101|2015-09-28 18:30,29,2.669,2.669,2.665,2.667,18
20151101|2015-09-28 19:00,29,2.668,2.673,2.668,2.672,34
20151101|2015-09-28 19:30,29,2.672,2.673,2.672,2.672,3
20151101|2015-09-28 20:00,29,2.671,2.673,2.67,2.671,9
20151101|2015-09-28 20:30,29,2.67,2.671,2.67,2.671,20
20151101|2015-09-28 21:00,29,2.671,2.671,2.667,2.667,43
20151101|2015-09-28 21:30,29,2.666,2.671,2.665,2.67,84
20151101|2015-09-28 22:00,29,2.67,2.67,2.67,2.67,42
20151101|2015-09-28 22:30,29,2.67,2.67,2.659,2.661,99
20151101|2015-09-28 23:00,29,2.662,2.662,2.661,2.662,13
20151101|2015-09-28 23:30,29,2.662,2.667,2.661,2.666,34
20151101|2015-09-29 00:00,29,2.664,2.666,2.664,2.665,8
20151101|2015-09-29 00:30,29,2.665,2.667,2.664,2.667,33
20151101|2015-09-29 01:00,29,2.668,2.668,2.661,2.662,94
20151101|2015-09-29 01:30,29,2.663,2.668,2.663,2.668,62
20151101|2015-09-29 02:00,29,2.668,2.669,2.665,2.669,96
20151101|2015-09-29 02:30,29,2.67,2.672,2.669,2.672,69
20151101|2015-09-29 03:00,29,2.671,2.671,2.666,2.667,79
20151101|2015-09-29 03:30,29,2.666,2.666,2.659,2.66,125
20151101|2015-09-29 04:00,29,2.66,2.661,2.658,2.659,87
20151101|2015-09-29 04:30,29,2.659,2.659,2.64,2.643,527
20151101|2015-09-29 05:00,29,2.643,2.643,2.633,2.641,579
20151101|2015-09-29 05:30,29,2.641,2.641,2.635,2.639,249
20151101|2015-09-29 06:00,29,2.639,2.64,2.628,2.633,854
20151101|2015-09-29 06:30,29,2.632,2.646,2.631,2.639,877
20151101|2015-09-29 07:00,29,2.638,2.645,2.625,2.628,1354
20151101|2015-09-29 07:30,29,2.627,2.628,2.607,2.622,5589
20151101|2015-09-29 08:00,29,2.62,2.622,2.611,2.614,4746
20151101|2015-09-29 08:30,29,2.615,2.628,2.615,2.624,3565
20151101|2015-09-29 09:00,29,2.624,2.628,2.612,2.612,4330
20151101|2015-09-29 09:30,29,2.612,2.627,2.612,2.624,4317
20151101|2015-09-29 10:00,29,2.624,2.625,2.616,2.62,3154
20151101|2015-09-29 10:30,29,2.62,2.621,2.613,2.613,2044
20151101|2015-09-29 11:00,29,2.614,2.622,2.608,2.621,3880
20151101|2015-09-29 11:30,29,2.622,2.627,2.612,2.613,4110
20151101|2015-09-29 12:00,29,2.613,2.618,2.602,2.604,5094
20151101|2015-09-29 12:30,29,2.604,2.606,2.584,2.594,11839
20151101|2015-09-29 13:00,29,2.594,2.598,2.583,2.586,10450
20151101|2015-09-29 13:30,29,2.585,2.587,2.581,2.587,4795
20151101|2015-09-29 14:00,29,2.586,2.591,2.585,2.587,1095
20151101|2015-09-29 14:30,29,2.588,2.589,2.585,2.588,812
20151101|2015-09-29 15:00,29,2.587,2.589,2.587,2.587,260
20151101|2015-09-29 15:30,29,2.587,2.588,2.584,2.588,308
20151101|2015-09-29 17:00,30,2.585,2.589,2.583,2.586,81
20151101|2015-09-29 17:30,30,2.586,2.587,2.586,2.586,14
20151101|2015-09-29 18:00,30,2.586,2.587,2.585,2.586,31
20151101|2015-09-29 18:30,30,2.586,2.587,2.585,2.586,47
20151101|2015-09-29 19:00,30,2.586,2.587,2.583,2.584,87
20151101|2015-09-29 19:30,30,2.583,2.585,2.582,2.582,67
20151101|2015-09-29 20:00,30,2.582,2.586,2.582,2.585,94
20151101|2015-09-29 20:30,30,2.585,2.588,2.584,2.587,53
20151101|2015-09-29 21:00,30,2.588,2.588,2.586,2.588,19
20151101|2015-09-29 21:30,30,2.588,2.59,2.588,2.589,43
20151101|2015-09-29 22:00,30,2.589,2.591,2.589,2.589,33
20151101|2015-09-29 22:30,30,2.589,2.592,2.589,2.592,21
20151101|2015-09-29 23:00,30,2.592,2.592,2.59,2.591,25
20151101|2015-09-29 23:30,30,2.592,2.598,2.592,2.596,316
20151101|2015-09-30 00:00,30,2.596,2.597,2.592,2.592,30
20151101|2015-09-30 00:30,30,2.592,2.602,2.592,2.598,151
20151101|2015-09-30 01:00,30,2.597,2.601,2.593,2.594,104
20151101|2015-09-30 01:30,30,2.594,2.596,2.587,2.587,205
20151101|2015-09-30 02:00,30,2.587,2.598,2.587,2.598,236
20151101|2015-09-30 02:30,30,2.598,2.598,2.596,2.596,54
20151101|2015-09-30 03:00,30,2.597,2.6,2.595,2.595,113
20151101|2015-09-30 03:30,30,2.595,2.606,2.594,2.603,250
20151101|2015-09-30 04:00,30,2.603,2.608,2.603,2.606,347
20151101|2015-09-30 04:30,30,2.605,2.609,2.604,2.608,102
20151101|2015-09-30 05:00,30,2.609,2.611,2.608,2.609,260
20151101|2015-09-30 05:30,30,2.609,2.61,2.594,2.594,593
20151101|2015-09-30 06:00,30,2.594,2.594,2.576,2.577,1243
20151101|2015-09-30 06:30,30,2.578,2.578,2.571,2.572,1105
20151101|2015-09-30 07:00,30,2.572,2.573,2.554,2.563,3985
20151101|2015-09-30 07:30,30,2.563,2.571,2.561,2.568,2646
20151101|2015-09-30 08:00,30,2.567,2.585,2.559,2.583,5507
20151101|2015-09-30 08:30,30,2.584,2.584,2.557,2.559,6381
20151101|2015-09-30 09:00,30,2.558,2.562,2.55,2.558,5822
20151101|2015-09-30 09:30,30,2.557,2.559,2.541,2.547,7799
20151101|2015-09-30 10:00,30,2.547,2.548,2.532,2.537,6582
20151101|2015-09-30 10:30,30,2.537,2.539,2.523,2.529,6453
20151101|2015-09-30 11:00,30,2.529,2.534,2.523,2.524,3832
20151101|2015-09-30 11:30,30,2.524,2.528,2.513,2.517,5792
20151101|2015-09-30 12:00,30,2.517,2.523,2.511,2.523,4216
20151101|2015-09-30 12:30,30,2.523,2.532,2.521,2.522,6282
20151101|2015-09-30 13:00,30,2.523,2.539,2.52,2.525,13041
20151101|2015-09-30 13:30,30,2.525,2.526,2.519,2.524,3298
20151101|2015-09-30 14:00,30,2.523,2.529,2.523,2.527,794
20151101|2015-09-30 14:30,30,2.527,2.531,2.525,2.531,1182
20151101|2015-09-30 15:00,30,2.529,2.529,2.523,2.524,389
20151101|2015-09-30 15:30,30,2.524,2.525,2.52,2.521,243
20151101|2015-09-30 17:00,1,2.522,2.534,2.514,2.534,568
20151101|2015-09-30 17:30,1,2.531,2.532,2.529,2.529,24
20151101|2015-09-30 18:00,1,2.531,2.535,2.53,2.532,77
20151101|2015-09-30 18:30,1,2.533,2.533,2.53,2.53,38
20151101|2015-09-30 19:00,1,2.53,2.53,2.524,2.529,89
20151101|2015-09-30 19:30,1,2.53,2.531,2.529,2.529,26
20151101|2015-09-30 20:00,1,2.529,2.531,2.529,2.529,23
20151101|2015-09-30 20:30,1,2.53,2.531,2.528,2.53,74
20151101|2015-09-30 21:00,1,2.531,2.533,2.53,2.533,151
20151101|2015-09-30 21:30,1,2.532,2.538,2.532,2.537,167
20151101|2015-09-30 22:00,1,2.537,2.541,2.533,2.534,113
20151101|2015-09-30 22:30,1,2.534,2.534,2.526,2.531,127
20151101|2015-09-30 23:00,1,2.533,2.533,2.531,2.532,8
20151101|2015-09-30 23:30,1,2.532,2.535,2.53,2.534,80
20151101|2015-10-01 00:00,1,2.535,2.537,2.533,2.534,171
20151101|2015-10-01 00:30,1,2.535,2.535,2.534,2.535,12
20151101|2015-10-01 01:00,1,2.535,2.535,2.529,2.53,66
20151101|2015-10-01 01:30,1,2.531,2.534,2.529,2.531,77
20151101|2015-10-01 02:00,1,2.53,2.536,2.528,2.536,214
20151101|2015-10-01 02:30,1,2.536,2.537,2.528,2.528,184
20151101|2015-10-01 03:00,1,2.528,2.532,2.525,2.529,170
20151101|2015-10-01 03:30,1,2.53,2.532,2.53,2.53,103
20151101|2015-10-01 04:00,1,2.53,2.531,2.524,2.525,138
20151101|2015-10-01 04:30,1,2.526,2.532,2.519,2.528,297
20151101|2015-10-01 05:00,1,2.528,2.531,2.523,2.525,194
20151101|2015-10-01 05:30,1,2.526,2.527,2.517,2.52,333
20151101|2015-10-01 06:00,1,2.52,2.526,2.519,2.524,580
20151101|2015-10-01 06:30,1,2.524,2.524,2.5,2.509,2200
20151101|2015-10-01 07:00,1,2.509,2.517,2.504,2.51,1837
20151101|2015-10-01 07:30,1,2.51,2.51,2.482,2.484,5151
20151101|2015-10-01 08:00,1,2.484,2.491,2.483,2.486,5409
20151101|2015-10-01 08:30,1,2.486,2.489,2.476,2.477,5857
20151101|2015-10-01 09:00,1,2.477,2.494,2.472,2.494,8955
20151101|2015-10-01 09:30,1,2.494,2.507,2.482,2.487,15213
20151101|2015-10-01 10:00,1,2.486,2.496,2.479,2.481,5214
20151101|2015-10-01 10:30,1,2.482,2.482,2.457,2.474,10670
20151101|2015-10-01 11:00,1,2.474,2.477,2.467,2.468,4496
20151101|2015-10-01 11:30,1,2.468,2.48,2.462,2.467,5021
20151101|2015-10-01 12:00,1,2.467,2.469,2.458,2.459,3006
20151101|2015-10-01 12:30,1,2.46,2.461,2.441,2.442,11817
20151101|2015-10-01 13:00,1,2.442,2.447,2.431,2.435,14038
20151101|2015-10-01 13:30,1,2.435,2.437,2.43,2.431,3456
20151101|2015-10-01 14:00,1,2.431,2.433,2.42,2.428,2186
20151101|2015-10-01 14:30,1,2.428,2.433,2.425,2.432,1886
20151101|2015-10-01 15:00,1,2.431,2.432,2.424,2.428,408
20151101|2015-10-01 15:30,1,2.426,2.433,2.426,2.432,383
20151101|2015-10-01 17:00,2,2.429,2.438,2.427,2.435,218
20151101|2015-10-01 17:30,2,2.435,2.436,2.432,2.434,34
20151101|2015-10-01 18:00,2,2.433,2.435,2.433,2.434,74
20151101|2015-10-01 18:30,2,2.434,2.435,2.433,2.434,31
20151101|2015-10-01 19:00,2,2.433,2.434,2.418,2.425,503
20151101|2015-10-01 19:30,2,2.425,2.429,2.425,2.426,43
20151101|2015-10-01 20:00,2,2.426,2.431,2.422,2.423,180
20151101|2015-10-01 20:30,2,2.422,2.423,2.419,2.422,179
20151101|2015-10-01 21:00,2,2.422,2.422,2.419,2.42,86
20151101|2015-10-01 21:30,2,2.42,2.422,2.419,2.422,43
20151101|2015-10-01 22:00,2,2.421,2.423,2.421,2.423,65
20151101|2015-10-01 22:30,2,2.422,2.424,2.422,2.424,11
20151101|2015-10-01 23:00,2,2.423,2.423,2.42,2.421,37
20151101|2015-10-01 23:30,2,2.42,2.424,2.418,2.418,157
20151101|2015-10-02 00:00,2,2.419,2.425,2.419,2.421,138
20151101|2015-10-02 00:30,2,2.421,2.422,2.419,2.422,58
20151101|2015-10-02 01:00,2,2.422,2.422,2.419,2.42,65
20151101|2015-10-02 01:30,2,2.42,2.422,2.42,2.421,50
20151101|2015-10-02 02:00,2,2.421,2.427,2.42,2.426,217
20151101|2015-10-02 02:30,2,2.425,2.428,2.423,2.427,142
20151101|2015-10-02 03:00,2,2.428,2.428,2.426,2.426,55
20151101|2015-10-02 03:30,2,2.427,2.428,2.424,2.424,117
20151101|2015-10-02 04:00,2,2.424,2.43,2.423,2.427,218
20151101|2015-10-02 04:30,2,2.427,2.428,2.418,2.418,247
20151101|2015-10-02 05:00,2,2.418,2.428,2.417,2.427,310
20151101|2015-10-02 05:30,2,2.426,2.43,2.426,2.427,250
20151101|2015-10-02 06:00,2,2.427,2.428,2.411,2.412,1078
20151101|2015-10-02 06:30,2,2.413,2.416,2.403,2.415,1188
20151101|2015-10-02 07:00,2,2.415,2.427,2.407,2.426,2179
20151101|2015-10-02 07:30,2,2.425,2.449,2.42,2.42,6909
20151101|2015-10-02 08:00,2,2.421,2.447,2.42,2.424,6562
20151101|2015-10-02 08:30,2,2.425,2.433,2.417,2.433,4344
20151101|2015-10-02 09:00,2,2.433,2.449,2.433,2.437,5364
20151101|2015-10-02 09:30,2,2.436,2.453,2.435,2.444,4399
20151101|2015-10-02 10:00,2,2.444,2.464,2.444,2.458,4764
20151101|2015-10-02 10:30,2,2.459,2.46,2.447,2.447,3049
20151101|2015-10-02 11:00,2,2.448,2.45,2.429,2.429,3857
20151101|2015-10-02 11:30,2,2.429,2.437,2.424,2.435,3818
20151101|2015-10-02 12:00,2,2.435,2.451,2.435,2.449,3912
20151101|2015-10-02 12:30,2,2.449,2.457,2.443,2.454,3594
20151101|2015-10-02 13:00,2,2.453,2.457,2.444,2.45,8476
20151101|2015-10-02 13:30,2,2.449,2.456,2.447,2.456,2533
20151101|2015-10-02 14:00,2,2.456,2.458,2.452,2.454,797
20151101|2015-10-02 14:30,2,2.454,2.456,2.451,2.453,485
20151101|2015-10-02 15:00,2,2.452,2.463,2.451,2.463,573
20151101|2015-10-02 15:30,2,2.464,2.471,2.463,2.47,443
20151101|2015-10-04 17:00,5,2.451,2.473,2.451,2.457,533
20151101|2015-10-04 17:30,5,2.457,2.46,2.457,2.459,28
20151101|2015-10-04 18:00,5,2.457,2.462,2.456,2.461,296
20151101|2015-10-04 18:30,5,2.462,2.462,2.461,2.461,26
20151101|2015-10-04 19:00,5,2.462,2.466,2.462,2.465,146
20151101|2015-10-04 19:30,5,2.465,2.467,2.463,2.465,90
20151101|2015-10-04 20:00,5,2.466,2.467,2.465,2.467,42
20151101|2015-10-04 20:30,5,2.467,2.468,2.463,2.468,109
20151101|2015-10-04 21:00,5,2.468,2.469,2.465,2.465,95
20151101|2015-10-04 21:30,5,2.465,2.466,2.465,2.466,42
20151101|2015-10-04 22:00,5,2.466,2.469,2.466,2.466,109
20151101|2015-10-04 22:30,5,2.465,2.466,2.465,2.466,8
20151101|2015-10-04 23:00,5,2.466,2.466,2.465,2.465,35
20151101|2015-10-04 23:30,5,2.467,2.469,2.467,2.469,112
20151101|2015-10-05 00:00,5,2.469,2.469,2.468,2.469,14
20151101|2015-10-05 00:30,5,2.469,2.469,2.463,2.463,96
20151101|2015-10-05 01:00,5,2.463,2.464,2.463,2.464,58
20151101|2015-10-05 01:30,5,2.463,2.465,2.463,2.464,17
20151101|2015-10-05 02:00,5,2.465,2.469,2.463,2.466,108
20151101|2015-10-05 02:30,5,2.466,2.468,2.464,2.468,149
20151101|2015-10-05 03:00,5,2.468,2.468,2.466,2.468,158
20151101|2015-10-05 03:30,5,2.468,2.469,2.463,2.463,250
20151101|2015-10-05 04:00,5,2.463,2.464,2.461,2.462,177
20151101|2015-10-05 04:30,5,2.462,2.469,2.462,2.464,147
20151101|2015-10-05 05:00,5,2.463,2.464,2.457,2.458,466
20151101|2015-10-05 05:30,5,2.457,2.472,2.456,2.468,865
20151101|2015-10-05 06:00,5,2.468,2.469,2.456,2.464,419
20151101|2015-10-05 06:30,5,2.463,2.469,2.457,2.459,567
20151101|2015-10-05 07:00,5,2.459,2.459,2.441,2.447,2319
20151101|2015-10-05 07:30,5,2.446,2.446,2.429,2.436,3437
20151101|2015-10-05 08:00,5,2.435,2.462,2.43,2.461,6688
20151101|2015-10-05 08:30,5,2.461,2.482,2.459,2.478,7601
20151101|2015-10-05 09:00,5,2.478,2.491,2.473,2.485,6066
20151101|2015-10-05 09:30,5,2.486,2.486,2.472,2.483,4106
20151101|2015-10-05 10:00,5,2.482,2.483,2.471,2.473,3432
20151101|2015-10-05 10:30,5,2.473,2.479,2.465,2.477,3010
20151101|2015-10-05 11:00,5,2.477,2.483,2.47,2.474,3117
20151101|2015-10-05 11:30,5,2.473,2.474,2.459,2.462,5124
20151101|2015-10-05 12:00,5,2.462,2.463,2.447,2.45,4556
20151101|2015-10-05 12:30,5,2.451,2.462,2.449,2.453,3659
20151101|2015-10-05 13:00,5,2.452,2.455,2.442,2.451,5387
20151101|2015-10-05 13:30,5,2.45,2.458,2.449,2.454,3080
20151101|2015-10-05 14:00,5,2.454,2.462,2.454,2.455,1167
20151101|2015-10-05 14:30,5,2.456,2.46,2.455,2.46,795
20151101|2015-10-05 15:00,5,2.46,2.462,2.457,2.462,578
20151101|2015-10-05 15:30,5,2.462,2.462,2.455,2.456,259
20151101|2015-10-05 17:00,6,2.459,2.46,2.457,2.458,36
20151101|2015-10-05 17:30,6,2.458,2.459,2.457,2.458,27
20151101|2015-10-05 18:00,6,2.458,2.459,2.458,2.459,18
20151101|2015-10-05 18:30,6,2.46,2.465,2.46,2.464,52
20151101|2015-10-05 19:00,6,2.464,2.464,2.463,2.463,7
20151101|2015-10-05 19:30,6,2.462,2.464,2.459,2.459,28
20151101|2015-10-05 20:00,6,2.46,2.463,2.46,2.461,37
20151101|2015-10-05 20:30,6,2.46,2.461,2.458,2.458,46
20151101|2015-10-05 21:00,6,2.459,2.46,2.456,2.46,63
20151101|2015-10-05 21:30,6,2.458,2.463,2.458,2.463,20
20151101|2015-10-05 22:00,6,2.463,2.464,2.463,2.464,16
20151101|2015-10-05 22:30,6,2.465,2.465,2.464,2.464,6
20151101|2015-10-05 23:00,6,2.463,2.463,2.462,2.462,15
20151101|2015-10-05 23:30,6,2.462,2.471,2.462,2.468,118
20151101|2015-10-06 00:00,6,2.469,2.471,2.465,2.469,74
20151101|2015-10-06 00:30,6,2.469,2.471,2.468,2.468,29
20151101|2015-10-06 01:00,6,2.47,2.47,2.463,2.465,86
20151101|2015-10-06 01:30,6,2.464,2.465,2.461,2.464,54
20151101|2015-10-06 02:00,6,2.465,2.471,2.46,2.467,143
20151101|2015-10-06 02:30,6,2.468,2.468,2.463,2.464,51
20151101|2015-10-06 03:00,6,2.465,2.466,2.456,2.459,129
20151101|2015-10-06 03:30,6,2.46,2.465,2.456,2.464,205
20151101|2015-10-06 04:00,6,2.465,2.474,2.465,2.472,211
20151101|2015-10-06 04:30,6,2.471,2.489,2.471,2.48,565
20151101|2015-10-06 05:00,6,2.481,2.484,2.467,2.469,394
20151101|2015-10-06 05:30,6,2.469,2.473,2.458,2.473,535
20151101|2015-10-06 06:00,6,2.473,2.479,2.465,2.476,746
20151101|2015-10-06 06:30,6,2.476,2.477,2.449,2.458,1601
20151101|2015-10-06 07:00,6,2.459,2.474,2.452,2.466,1584
20151101|2015-10-06 07:30,6,2.465,2.483,2.464,2.464,2657
20151101|2015-10-06 08:00,6,2.465,2.468,2.436,2.448,9492
20151101|2015-10-06 08:30,6,2.448,2.455,2.442,2.449,5610
20151101|2015-10-06 09:00,6,2.449,2.475,2.446,2.466,5564
20151101|2015-10-06 09:30,6,2.468,2.483,2.463,2.469,4841
20151101|2015-10-06 10:00,6,2.469,2.485,2.468,2.484,3808
20151101|2015-10-06 10:30,6,2.485,2.487,2.47,2.476,3549
20151101|2015-10-06 11:00,6,2.476,2.477,2.461,2.477,4247
20151101|2015-10-06 11:30,6,2.478,2.486,2.472,2.483,4732
20151101|2015-10-06 12:00,6,2.483,2.484,2.458,2.461,5499
20151101|2015-10-06 12:30,6,2.461,2.467,2.452,2.466,4382
20151101|2015-10-06 13:00,6,2.467,2.479,2.462,2.468,7873
20151101|2015-10-06 13:30,6,2.467,2.474,2.466,2.471,1967
20151101|2015-10-06 14:00,6,2.471,2.474,2.471,2.472,219
20151101|2015-10-06 14:30,6,2.471,2.472,2.47,2.472,442
20151101|2015-10-06 15:00,6,2.473,2.474,2.467,2.473,437
20151101|2015-10-06 15:30,6,2.473,2.478,2.471,2.477,486
20151101|2015-10-06 17:00,7,2.476,2.476,2.467,2.467,199
20151101|2015-10-06 17:30,7,2.467,2.468,2.458,2.459,183
20151101|2015-10-06 18:00,7,2.46,2.46,2.455,2.46,121
20151101|2015-10-06 18:30,7,2.46,2.463,2.459,2.463,59
20151101|2015-10-06 19:00,7,2.463,2.464,2.459,2.46,18
20151101|2015-10-06 19:30,7,2.461,2.462,2.46,2.462,9
20151101|2015-10-06 20:00,7,2.462,2.462,2.458,2.459,27
20151101|2015-10-06 20:30,7,2.458,2.458,2.456,2.458,32
20151101|2015-10-06 21:00,7,2.458,2.459,2.457,2.459,27
20151101|2015-10-06 21:30,7,2.458,2.459,2.456,2.456,27
20151101|2015-10-06 22:00,7,2.457,2.457,2.456,2.456,12
20151101|2015-10-06 22:30,7,2.457,2.458,2.456,2.458,26
20151101|2015-10-06 23:00,7,2.457,2.458,2.457,2.457,5
20151101|2015-10-06 23:30,7,2.458,2.46,2.457,2.457,57
20151101|2015-10-07 00:00,7,2.458,2.46,2.458,2.458,35
20151101|2015-10-07 00:30,7,2.459,2.46,2.456,2.458,64
20151101|2015-10-07 01:00,7,2.458,2.467,2.458,2.461,126
20151101|2015-10-07 01:30,7,2.46,2.464,2.46,2.464,58
20151101|2015-10-07 02:00,7,2.465,2.466,2.46,2.464,150
20151101|2015-10-07 02:30,7,2.465,2.467,2.461,2.464,151
20151101|2015-10-07 03:00,7,2.464,2.467,2.462,2.465,160
20151101|2015-10-07 03:30,7,2.465,2.471,2.464,2.469,202
20151101|2015-10-07 04:00,7,2.467,2.471,2.467,2.47,191
20151101|2015-10-07 04:30,7,2.471,2.471,2.469,2.469,52
20151101|2015-10-07 05:00,7,2.469,2.472,2.462,2.471,545
20151101|2015-10-07 05:30,7,2.471,2.474,2.467,2.471,911
20151101|2015-10-07 06:00,7,2.471,2.479,2.47,2.476,771
20151101|2015-10-07 06:30,7,2.476,2.5,2.476,2.498,1369
20151101|2015-10-07 07:00,7,2.498,2.499,2.487,2.495,1927
20151101|2015-10-07 07:30,7,2.496,2.513,2.494,2.509,4487
20151101|2015-10-07 08:00,7,2.51,2.519,2.502,2.517,8098
20151101|2015-10-07 08:30,7,2.516,2.531,2.512,2.523,10078
20151101|2015-10-07 09:00,7,2.523,2.528,2.513,2.527,3942
20151101|2015-10-07 09:30,7,2.526,2.528,2.494,2.505,8045
20151101|2015-10-07 10:00,7,2.506,2.512,2.488,2.49,4770
20151101|2015-10-07 10:30,7,2.491,2.497,2.479,2.488,4840
20151101|2015-10-07 11:00,7,2.487,2.498,2.483,2.494,3143
20151101|2015-10-07 11:30,7,2.493,2.5,2.486,2.498,3056
20151101|2015-10-07 12:00,7,2.498,2.515,2.489,2.508,5361
20151101|2015-10-07 12:30,7,2.508,2.514,2.491,2.492,5407
20151101|2015-10-07 13:00,7,2.492,2.496,2.472,2.474,8623
20151101|2015-10-07 13:30,7,2.474,2.481,2.473,2.479,2616
20151101|2015-10-07 14:00,7,2.479,2.48,2.474,2.479,507
20151101|2015-10-07 14:30,7,2.479,2.483,2.477,2.481,740
20151101|2015-10-07 15:00,7,2.481,2.483,2.474,2.474,367
20151101|2015-10-07 15:30,7,2.473,2.476,2.472,2.472,170
20151101|2015-10-07 17:00,8,2.474,2.483,2.471,2.48,274
20151101|2015-10-07 17:30,8,2.479,2.479,2.477,2.478,35
20151101|2015-10-07 18:00,8,2.478,2.479,2.473,2.476,63
20151101|2015-10-07 18:30,8,2.475,2.478,2.472,2.473,55
20151101|2015-10-07 19:00,8,2.473,2.476,2.469,2.475,85
20151101|2015-10-07 19:30,8,2.476,2.478,2.475,2.475,18
20151101|2015-10-07 20:00,8,2.475,2.476,2.474,2.475,92
20151101|2015-10-07 20:30,8,2.475,2.478,2.475,2.478,18
20151101|2015-10-07 21:00,8,2.476,2.478,2.474,2.478,41
20151101|2015-10-07 21:30,8,2.477,2.479,2.477,2.477,6
20151101|2015-10-07 22:00,8,2.479,2.479,2.477,2.477,36
20151101|2015-10-07 22:30,8,2.478,2.478,2.478,2.478,2
20151101|2015-10-07 23:00,8,2.478,2.48,2.478,2.478,19
20151101|2015-10-07 23:30,8,2.48,2.481,2.475,2.476,20
20151101|2015-10-08 00:00,8,2.475,2.479,2.475,2.476,59
20151101|2015-10-08 00:30,8,2.476,2.477,2.475,2.477,26
20151101|2015-10-08 01:00,8,2.477,2.478,2.475,2.475,43
20151101|2015-10-08 01:30,8,2.475,2.476,2.47,2.475,122
20151101|2015-10-08 02:00,8,2.476,2.479,2.464,2.471,547
20151101|2015-10-08 02:30,8,2.471,2.472,2.462,2.468,241
20151101|2015-10-08 03:00,8,2.468,2.47,2.464,2.47,74
20151101|2015-10-08 03:30,8,2.47,2.473,2.468,2.469,127
20151101|2015-10-08 04:00,8,2.469,2.479,2.465,2.476,208
20151101|2015-10-08 04:30,8,2.477,2.479,2.467,2.471,160
20151101|2015-10-08 05:00,8,2.471,2.475,2.463,2.464,344
20151101|2015-10-08 05:30,8,2.464,2.476,2.464,2.474,158
20151101|2015-10-08 06:00,8,2.474,2.475,2.46,2.462,695
20151101|2015-10-08 06:30,8,2.461,2.467,2.452,2.456,1499
20151101|2015-10-08 07:00,8,2.457,2.479,2.457,2.479,1460
20151101|2015-10-08 07:30,8,2.479,2.488,2.476,2.482,2708
20151101|2015-10-08 08:00,8,2.482,2.498,2.476,2.495,4587
20151101|2015-10-08 08:30,8,2.495,2.501,2.488,2.491,3950
20151101|2015-10-08 09:00,8,2.491,2.508,2.485,2.504,6471
20151101|2015-10-08 09:30,8,2.507,2.53,2.499,2.516,16875
20151101|2015-10-08 10:00,8,2.516,2.518,2.505,2.511,6991
20151101|2015-10-08 10:30,8,2.511,2.525,2.511,2.519,6334
20151101|2015-10-08 11:00,8,2.518,2.524,2.498,2.5,8673
20151101|2015-10-08 11:30,8,2.5,2.506,2.492,2.498,5605
20151101|2015-10-08 12:00,8,2.498,2.504,2.49,2.495,4570
20151101|2015-10-08 12:30,8,2.495,2.509,2.495,2.495,4469
20151101|2015-10-08 13:00,8,2.495,2.504,2.493,2.497,5670
20151101|2015-10-08 13:30,8,2.498,2.5,2.493,2.494,2495
20151101|2015-10-08 14:00,8,2.495,2.496,2.489,2.494,914
20151101|2015-10-08 14:30,8,2.494,2.495,2.487,2.488,621
20151101|2015-10-08 15:00,8,2.489,2.491,2.486,2.489,394
20151101|2015-10-08 15:30,8,2.488,2.49,2.485,2.488,242
20151101|2015-10-08 17:00,9,2.488,2.492,2.475,2.487,274
20151101|2015-10-08 17:30,9,2.486,2.487,2.483,2.486,76
20151101|2015-10-08 18:00,9,2.486,2.488,2.479,2.487,149
20151101|2015-10-08 18:30,9,2.486,2.49,2.484,2.485,40
20151101|2015-10-08 19:00,9,2.487,2.488,2.486,2.486,24
20151101|2015-10-08 19:30,9,2.485,2.486,2.481,2.485,76
20151101|2015-10-08 20:00,9,2.483,2.485,2.482,2.483,21
20151101|2015-10-08 20:30,9,2.484,2.485,2.482,2.484,13
20151101|2015-10-08 21:00,9,2.483,2.485,2.482,2.482,34
20151101|2015-10-08 21:30,9,2.482,2.482,2.471,2.476,417
20151101|2015-10-08 22:00,9,2.476,2.478,2.475,2.478,133
20151101|2015-10-08 22:30,9,2.478,2.478,2.476,2.477,21
20151101|2015-10-08 23:00,9,2.477,2.477,2.469,2.472,315
20151101|2015-10-08 23:30,9,2.474,2.484,2.474,2.482,149
20151101|2015-10-09 00:00,9,2.483,2.483,2.481,2.481,60
20151101|2015-10-09 00:30,9,2.481,2.489,2.481,2.486,256
20151101|2015-10-09 01:00,9,2.488,2.489,2.479,2.483,316
20151101|2015-10-09 01:30,9,2.484,2.495,2.481,2.493,220
20151101|2015-10-09 02:00,9,2.493,2.493,2.479,2.486,334
20151101|2015-10-09 02:30,9,2.484,2.495,2.484,2.493,422
20151101|2015-10-09 03:00,9,2.492,2.492,2.483,2.488,101
20151101|2015-10-09 03:30,9,2.486,2.494,2.483,2.484,399
20151101|2015-10-09 04:00,9,2.484,2.486,2.479,2.482,255
20151101|2015-10-09 04:30,9,2.482,2.495,2.479,2.494,302
20151101|2015-10-09 05:00,9,2.494,2.5,2.487,2.5,363
20151101|2015-10-09 05:30,9,2.501,2.512,2.498,2.508,761
20151101|2015-10-09 06:00,9,2.508,2.509,2.498,2.503,396
20151101|2015-10-09 06:30,9,2.503,2.504,2.485,2.485,853
20151101|2015-10-09 07:00,9,2.485,2.501,2.476,2.479,4288
20151101|2015-10-09 07:30,9,2.479,2.499,2.478,2.496,3242
20151101|2015-10-09 08:00,9,2.496,2.508,2.485,2.5,5211
20151101|2015-10-09 08:30,9,2.5,2.509,2.495,2.501,3989
20151101|2015-10-09 09:00,9,2.501,2.51,2.492,2.496,3896
20151101|2015-10-09 09:30,9,2.495,2.501,2.493,2.501,1974
20151101|2015-10-09 10:00,9,2.501,2.503,2.489,2.493,2125
20151101|2015-10-09 10:30,9,2.493,2.499,2.489,2.498,1561
20151101|2015-10-09 11:00,9,2.497,2.502,2.491,2.492,3623
20151101|2015-10-09 11:30,9,2.492,2.499,2.49,2.496,2560
20151101|2015-10-09 12:00,9,2.497,2.522,2.497,2.52,6748
20151101|2015-10-09 12:30,9,2.521,2.521,2.503,2.515,3649
20151101|2015-10-09 13:00,9,2.516,2.516,2.499,2.501,5515
20151101|2015-10-09 13:30,9,2.502,2.513,2.5,2.512,2458
20151101|2015-10-09 14:00,9,2.512,2.522,2.512,2.517,1166
20151101|2015-10-09 14:30,9,2.518,2.52,2.516,2.52,424
20151101|2015-10-09 15:00,9,2.52,2.523,2.517,2.517,403
20151101|2015-10-09 15:30,9,2.518,2.522,2.516,2.52,288
20151101|2015-10-11 18:30,12,2.524,2.525,2.523,2.524,85
20151101|2015-10-11 19:00,12,2.524,2.524,2.522,2.524,54
20151101|2015-10-11 19:30,12,2.524,2.53,2.523,2.527,96
20151101|2015-10-11 20:00,12,2.527,2.528,2.522,2.525,99
20151101|2015-10-11 20:30,12,2.526,2.53,2.525,2.529,16
20151101|2015-10-11 21:00,12,2.53,2.531,2.529,2.529,14
20151101|2015-10-11 21:30,12,2.529,2.53,2.527,2.527,10
20151101|2015-10-11 22:00,12,2.528,2.53,2.527,2.527,8
20151101|2015-10-11 22:30,12,2.528,2.532,2.528,2.532,12
20151101|2015-10-11 23:00,12,2.532,2.533,2.53,2.531,45
20151101|2015-10-11 23:30,12,2.531,2.533,2.529,2.533,96
20151101|2015-10-12 00:00,12,2.536,2.536,2.532,2.535,42
20151101|2015-10-12 00:30,12,2.535,2.539,2.531,2.538,120
20151101|2015-10-12 01:00,12,2.538,2.538,2.534,2.534,54
20151101|2015-10-12 01:30,12,2.534,2.535,2.533,2.533,33
20151101|2015-10-12 02:00,12,2.534,2.534,2.529,2.531,174
20151101|2015-10-12 02:30,12,2.531,2.536,2.531,2.534,102
20151101|2015-10-12 03:00,12,2.535,2.537,2.531,2.532,188
20151101|2015-10-12 03:30,12,2.532,2.539,2.531,2.538,201
20151101|2015-10-12 04:00,12,2.539,2.541,2.534,2.537,194
20151101|2015-10-12 04:30,12,2.536,2.538,2.525,2.528,216
20151101|2015-10-12 05:00,12,2.528,2.541,2.526,2.537,450
20151101|2015-10-12 05:30,12,2.537,2.538,2.531,2.537,214
20151101|2015-10-12 06:00,12,2.536,2.545,2.536,2.543,628
20151101|2015-10-12 06:30,12,2.543,2.544,2.529,2.531,1417
20151101|2015-10-12 07:00,12,2.531,2.535,2.514,2.527,2757
20151101|2015-10-12 07:30,12,2.527,2.534,2.519,2.52,1795
20151101|2015-10-12 08:00,12,2.52,2.533,2.516,2.524,4264
20151101|2015-10-12 08:30,12,2.525,2.529,2.512,2.525,3808
20151101|2015-10-12 09:00,12,2.525,2.527,2.516,2.517,1809
20151101|2015-10-12 09:30,12,2.517,2.524,2.512,2.515,2476
20151101|2015-10-12 10:00,12,2.514,2.522,2.51,2.515,3687
20151101|2015-10-12 10:30,12,2.515,2.53,2.515,2.527,2461
20151101|2015-10-12 11:00,12,2.527,2.544,2.522,2.541,5035
20151101|2015-10-12 11:30,12,2.541,2.546,2.53,2.536,4485
20151101|2015-10-12 12:00,12,2.536,2.538,2.521,2.532,4486
20151101|2015-10-12 12:30,12,2.533,2.538,2.528,2.537,2274
20151101|2015-10-12 13:00,12,2.536,2.545,2.533,2.536,6454
20151101|2015-10-12 13:30,12,2.537,2.541,2.535,2.541,1790
20151101|2015-10-12 14:00,12,2.54,2.541,2.535,2.537,322
20151101|2015-10-12 14:30,12,2.537,2.54,2.536,2.539,534
20151101|2015-10-12 15:00,12,2.539,2.545,2.536,2.545,550
20151101|2015-10-12 15:30,12,2.544,2.549,2.542,2.544,847
20151101|2015-10-12 17:00,13,2.544,2.546,2.539,2.541,49
20151101|2015-10-12 17:30,13,2.54,2.544,2.54,2.544,32
20151101|2015-10-12 18:00,13,2.543,2.544,2.542,2.542,10
20151101|2015-10-12 18:30,13,2.542,2.546,2.542,2.546,31
20151101|2015-10-12 19:00,13,2.545,2.548,2.544,2.547,36
20151101|2015-10-12 19:30,13,2.548,2.55,2.547,2.549,20
20151101|2015-10-12 20:00,13,2.549,2.555,2.549,2.55,157
20151101|2015-10-12 20:30,13,2.55,2.554,2.55,2.55,20
20151101|2015-10-12 21:00,13,2.55,2.551,2.537,2.54,607
20151101|2015-10-12 21:30,13,2.54,2.541,2.536,2.538,119
20151101|2015-10-12 22:00,13,2.538,2.538,2.537,2.538,13
20151101|2015-10-12 22:30,13,2.538,2.539,2.536,2.536,26
20151101|2015-10-12 23:00,13,2.537,2.537,2.536,2.537,44
20151101|2015-10-12 23:30,13,2.536,2.537,2.536,2.537,6
20151101|2015-10-13 00:00,13,2.536,2.538,2.536,2.538,48
20151101|2015-10-13 00:30,13,2.536,2.538,2.536,2.538,35
20151101|2015-10-13 01:00,13,2.538,2.54,2.538,2.54,59
20151101|2015-10-13 01:30,13,2.54,2.541,2.539,2.539,46
20151101|2015-10-13 02:00,13,2.54,2.541,2.535,2.535,207
20151101|2015-10-13 02:30,13,2.535,2.539,2.535,2.536,166
20151101|2015-10-13 03:00,13,2.537,2.538,2.534,2.537,250
20151101|2015-10-13 03:30,13,2.537,2.538,2.521,2.522,696
20151101|2015-10-13 04:00,13,2.523,2.523,2.521,2.522,161
20151101|2015-10-13 04:30,13,2.521,2.522,2.517,2.518,276
20151101|2015-10-13 05:00,13,2.517,2.519,2.511,2.514,538
20151101|2015-10-13 05:30,13,2.514,2.514,2.503,2.506,675
20151101|2015-10-13 06:00,13,2.505,2.516,2.505,2.506,777
20151101|2015-10-13 06:30,13,2.506,2.515,2.504,2.513,1040
20151101|2015-10-13 07:00,13,2.513,2.518,2.506,2.512,2924
20151101|2015-10-13 07:30,13,2.511,2.516,2.503,2.514,2079
20151101|2015-10-13 08:00,13,2.513,2.515,2.505,2.514,4185
20151101|2015-10-13 08:30,13,2.515,2.554,2.514,2.547,12444
20151101|2015-10-13 09:00,13,2.547,2.553,2.538,2.542,4599
20151101|2015-10-13 09:30,13,2.542,2.544,2.535,2.538,2730
20151101|2015-10-13 10:00,13,2.538,2.543,2.519,2.525,5170
20151101|2015-10-13 10:30,13,2.525,2.528,2.515,2.523,3125
20151101|2015-10-13 11:00,13,2.523,2.527,2.51,2.511,3157
20151101|2015-10-13 11:30,13,2.511,2.514,2.491,2.493,9054
20151101|2015-10-13 12:00,13,2.492,2.502,2.487,2.496,6349
20151101|2015-10-13 12:30,13,2.496,2.51,2.494,2.501,4212
20151101|2015-10-13 13:00,13,2.502,2.509,2.495,2.497,6626
20151101|2015-10-13 13:30,13,2.498,2.502,2.496,2.501,2263
20151101|2015-10-13 14:00,13,2.502,2.505,2.5,2.502,695
20151101|2015-10-13 14:30,13,2.502,2.502,2.496,2.498,534
20151101|2015-10-13 15:00,13,2.497,2.498,2.492,2.493,510
20151101|2015-10-13 15:30,13,2.492,2.498,2.492,2.498,291
20151101|2015-10-13 17:00,14,2.499,2.499,2.489,2.494,181
20151101|2015-10-13 17:30,14,2.492,2.493,2.489,2.49,23
20151101|2015-10-13 18:00,14,2.491,2.492,2.491,2.492,7
20151101|2015-10-13 18:30,14,2.493,2.494,2.49,2.492,43
20151101|2015-10-13 19:00,14,2.492,2.495,2.492,2.495,32
20151101|2015-10-13 19:30,14,2.494,2.495,2.493,2.494,28
20151101|2015-10-13 20:00,14,2.495,2.497,2.495,2.496,19
20151101|2015-10-13 20:30,14,2.496,2.496,2.494,2.495,17
20151101|2015-10-13 21:00,14,2.495,2.497,2.495,2.497,9
20151101|2015-10-13 21:30,14,2.497,2.497,2.495,2.496,16
20151101|2015-10-13 22:00,14,2.496,2.498,2.496,2.498,28
20151101|2015-10-13 22:30,14,2.496,2.497,2.494,2.494,24
20151101|2015-10-13 23:00,14,2.495,2.497,2.495,2.497,4
20151101|2015-10-13 23:30,14,2.498,2.501,2.497,2.501,60
20151101|2015-10-14 00:00,14,2.501,2.504,2.494,2.495,133
20151101|2015-10-14 00:30,14,2.495,2.496,2.491,2.492,209
20151101|2015-10-14 01:00,14,2.491,2.491,2.481,2.484,498
20151101|2015-10-14 01:30,14,2.484,2.49,2.484,2.488,130
20151101|2015-10-14 02:00,14,2.487,2.49,2.481,2.489,205
20151101|2015-10-14 02:30,14,2.488,2.49,2.488,2.489,87
20151101|2015-10-14 03:00,14,2.489,2.494,2.489,2.49,153
20151101|2015-10-14 03:30,14,2.491,2.492,2.481,2.483,316
20151101|2015-10-14 04:00,14,2.482,2.484,2.478,2.479,335
20151101|2015-10-14 04:30,14,2.478,2.482,2.477,2.481,294
20151101|2015-10-14 05:00,14,2.48,2.494,2.472,2.488,1242
20151101|2015-10-14 05:30,14,2.488,2.494,2.481,2.493,585
20151101|2015-10-14 06:00,14,2.494,2.496,2.484,2.485,564
20151101|2015-10-14 06:30,14,2.486,2.495,2.482,2.482,1143
20151101|2015-10-14 07:00,14,2.482,2.494,2.476,2.487,2857
20151101|2015-10-14 07:30,14,2.488,2.5,2.487,2.5,2786
20151101|2015-10-14 08:00,14,2.499,2.519,2.491,2.514,8963
20151101|2015-10-14 08:30,14,2.514,2.523,2.508,2.511,6355
20151101|2015-10-14 09:00,14,2.51,2.515,2.503,2.506,5043
20151101|2015-10-14 09:30,14,2.505,2.514,2.505,2.505,2355
20151101|2015-10-14 10:00,14,2.504,2.51,2.492,2.5,6418
20151101|2015-10-14 10:30,14,2.501,2.521,2.5,2.516,4988
20151101|2015-10-14 11:00,14,2.517,2.518,2.509,2.513,4070
20151101|2015-10-14 11:30,14,2.513,2.536,2.512,2.533,8952
20151101|2015-10-14 12:00,14,2.533,2.533,2.51,2.519,5547
20151101|2015-10-14 12:30,14,2.52,2.524,2.505,2.509,3903
20151101|2015-10-14 13:00,14,2.509,2.522,2.501,2.519,6845
20151101|2015-10-14 13:30,14,2.52,2.528,2.517,2.528,2466
20151101|2015-10-14 14:00,14,2.529,2.536,2.528,2.534,2650
20151101|2015-10-14 14:30,14,2.533,2.538,2.532,2.533,1245
20151101|2015-10-14 15:00,14,2.534,2.539,2.534,2.536,363
20151101|2015-10-14 15:30,14,2.535,2.539,2.534,2.537,316
20151101|2015-10-14 17:00,15,2.538,2.545,2.534,2.542,202
20151101|2015-10-14 17:30,15,2.541,2.543,2.541,2.543,13
20151101|2015-10-14 18:00,15,2.543,2.543,2.541,2.542,39
20151101|2015-10-14 18:30,15,2.542,2.542,2.54,2.54,82
20151101|2015-10-14 19:00,15,2.54,2.543,2.527,2.528,257
20151101|2015-10-14 19:30,15,2.528,2.532,2.528,2.531,44
20151101|2015-10-14 20:00,15,2.532,2.533,2.531,2.532,54
20151101|2015-10-14 20:30,15,2.532,2.537,2.532,2.536,146
20151101|2015-10-14 21:00,15,2.536,2.536,2.531,2.532,212
20151101|2015-10-14 21:30,15,2.532,2.533,2.529,2.531,95
20151101|2015-10-14 22:00,15,2.531,2.532,2.531,2.532,14
20151101|2015-10-14 22:30,15,2.532,2.537,2.532,2.535,89
20151101|2015-10-14 23:00,15,2.534,2.536,2.534,2.536,17
20151101|2015-10-14 23:30,15,2.536,2.536,2.526,2.531,151
20151101|2015-10-15 00:00,15,2.531,2.536,2.516,2.523,585
20151101|2015-10-15 00:30,15,2.522,2.522,2.52,2.522,27
20151101|2015-10-15 01:00,15,2.521,2.522,2.519,2.522,78
20151101|2015-10-15 01:30,15,2.522,2.523,2.522,2.522,52
20151101|2015-10-15 02:00,15,2.523,2.524,2.521,2.523,163
20151101|2015-10-15 02:30,15,2.521,2.524,2.521,2.524,36
20151101|2015-10-15 03:00,15,2.524,2.526,2.524,2.526,102
20151101|2015-10-15 03:30,15,2.525,2.535,2.525,2.535,300
20151101|2015-10-15 04:00,15,2.534,2.537,2.532,2.532,236
20151101|2015-10-15 04:30,15,2.53,2.533,2.525,2.532,147
20151101|2015-10-15 05:00,15,2.531,2.532,2.523,2.524,197
20151101|2015-10-15 05:30,15,2.524,2.532,2.524,2.529,79
20151101|2015-10-15 06:00,15,2.529,2.539,2.526,2.535,358
20151101|2015-10-15 06:30,15,2.534,2.541,2.532,2.532,890
20151101|2015-10-15 07:00,15,2.532,2.548,2.528,2.544,1763
20151101|2015-10-15 07:30,15,2.544,2.553,2.538,2.551,2192
20151101|2015-10-15 08:00,15,2.552,2.576,2.552,2.566,12306
20151101|2015-10-15 08:30,15,2.565,2.57,2.559,2.563,5880
20151101|2015-10-15 09:00,15,2.563,2.578,2.563,2.573,9316
20151101|2015-10-15 09:30,15,2.572,2.572,2.491,2.499,27486
20151101|2015-10-15 10:00,15,2.499,2.5,2.468,2.471,13138
20151101|2015-10-15 10:30,15,2.471,2.474,2.458,2.465,7610
20151101|2015-10-15 11:00,15,2.465,2.475,2.455,2.474,6979
20151101|2015-10-15 11:30,15,2.473,2.482,2.466,2.473,5338
20151101|2015-10-15 12:00,15,2.473,2.475,2.462,2.463,2348
20151101|2015-10-15 12:30,15,2.462,2.469,2.453,2.463,3772
20151101|2015-10-15 13:00,15,2.463,2.468,2.451,2.456,6770
20151101|2015-10-15 13:30,15,2.457,2.467,2.454,2.466,2335
20151101|2015-10-15 14:00,15,2.466,2.467,2.459,2.462,771
20151101|2015-10-15 14:30,15,2.462,2.464,2.459,2.46,416
20151101|2015-10-15 15:00,15,2.46,2.46,2.449,2.452,746
20151101|2015-10-15 15:30,15,2.454,2.458,2.449,2.451,674
20151101|2015-10-15 17:00,16,2.453,2.456,2.452,2.455,146
20151101|2015-10-15 17:30,16,2.455,2.457,2.452,2.457,38
20151101|2015-10-15 18:00,16,2.458,2.466,2.457,2.465,297
20151101|2015-10-15 18:30,16,2.465,2.465,2.457,2.46,128
20151101|2015-10-15 19:00,16,2.46,2.463,2.459,2.46,39
20151101|2015-10-15 19:30,16,2.46,2.466,2.459,2.46,282
20151101|2015-10-15 20:00,16,2.46,2.46,2.457,2.458,26
20151101|2015-10-15 20:30,16,2.459,2.461,2.455,2.461,35
20151101|2015-10-15 21:00,16,2.461,2.463,2.46,2.463,28
20151101|2015-10-15 21:30,16,2.463,2.465,2.462,2.464,30
20151101|2015-10-15 22:00,16,2.464,2.465,2.462,2.462,26
20151101|2015-10-15 22:30,16,2.461,2.461,2.457,2.458,22
20151101|2015-10-15 23:00,16,2.458,2.461,2.455,2.456,62
20151101|2015-10-15 23:30,16,2.457,2.463,2.456,2.457,182
20151101|2015-10-16 00:00,16,2.456,2.458,2.445,2.447,472
20151101|2015-10-16 00:30,16,2.446,2.448,2.443,2.444,232
20151101|2015-10-16 01:00,16,2.443,2.446,2.442,2.444,123
20151101|2015-10-16 01:30,16,2.445,2.447,2.437,2.439,436
20151101|2015-10-16 02:00,16,2.437,2.439,2.434,2.435,338
20151101|2015-10-16 02:30,16,2.435,2.44,2.434,2.438,264
20151101|2015-10-16 03:00,16,2.438,2.442,2.435,2.441,149
20151101|2015-10-16 03:30,16,2.44,2.44,2.43,2.438,382
20151101|2015-10-16 04:00,16,2.438,2.445,2.434,2.439,441
20151101|2015-10-16 04:30,16,2.44,2.44,2.427,2.43,429
20151101|2015-10-16 05:00,16,2.429,2.43,2.423,2.428,401
20151101|2015-10-16 05:30,16,2.427,2.427,2.422,2.423,366
20151101|2015-10-16 06:00,16,2.424,2.433,2.419,2.421,960
20151101|2015-10-16 06:30,16,2.419,2.426,2.41,2.417,1737
20151101|2015-10-16 07:00,16,2.417,2.433,2.414,2.428,2600
20151101|2015-10-16 07:30,16,2.427,2.44,2.422,2.434,2656
20151101|2015-10-16 08:00,16,2.434,2.451,2.432,2.441,7807
20151101|2015-10-16 08:30,16,2.441,2.446,2.43,2.434,6089
20151101|2015-10-16 09:00,16,2.434,2.437,2.418,2.423,6136
20151101|2015-10-16 09:30,16,2.424,2.427,2.415,2.421,3225
20151101|2015-10-16 10:00,16,2.421,2.426,2.419,2.42,2260
20151101|2015-10-16 10:30,16,2.421,2.434,2.417,2.43,3157
20151101|2015-10-16 11:00,16,2.431,2.435,2.424,2.427,3063
20151101|2015-10-16 11:30,16,2.427,2.433,2.421,2.424,2603
20151101|2015-10-16 12:00,16,2.424,2.432,2.422,2.428,2206
20151101|2015-10-16 12:30,16,2.428,2.434,2.421,2.427,3080
20151101|2015-10-16 13:00,16,2.427,2.435,2.425,2.431,5969
20151101|2015-10-16 13:30,16,2.432,2.434,2.427,2.429,1568
20151101|2015-10-16 14:00,16,2.43,2.433,2.427,2.428,695
20151101|2015-10-16 14:30,16,2.429,2.43,2.423,2.424,506
20151101|2015-10-16 15:00,16,2.424,2.426,2.421,2.425,271
20151101|2015-10-16 15:30,16,2.425,2.427,2.421,2.427,292
20151101|2015-10-18 17:00,19,2.464,2.477,2.452,2.456,2047
20151101|2015-10-18 17:30,19,2.457,2.459,2.452,2.456,229
20151101|2015-10-18 18:00,19,2.456,2.459,2.455,2.459,105
20151101|2015-10-18 18:30,19,2.458,2.459,2.458,2.459,8
20151101|2015-10-18 19:00,19,2.458,2.46,2.453,2.453,87
20151101|2015-10-18 19:30,19,2.454,2.456,2.453,2.456,41
20151101|2015-10-18 20:00,19,2.455,2.456,2.454,2.454,10
20151101|2015-10-18 20:30,19,2.455,2.458,2.453,2.458,93
20151101|2015-10-18 21:00,19,2.457,2.458,2.456,2.458,27
20151101|2015-10-18 21:30,19,2.458,2.46,2.458,2.46,73
20151101|2015-10-18 22:00,19,2.459,2.459,2.456,2.456,22
20151101|2015-10-18 22:30,19,2.456,2.459,2.455,2.458,37
20151101|2015-10-18 23:00,19,2.459,2.459,2.453,2.456,62
20151101|2015-10-18 23:30,19,2.455,2.455,2.451,2.451,84
20151101|2015-10-19 00:00,19,2.451,2.452,2.445,2.447,733
20151101|2015-10-19 00:30,19,2.449,2.452,2.448,2.451,78
20151101|2015-10-19 01:00,19,2.451,2.454,2.45,2.453,147
20151101|2015-10-19 01:30,19,2.453,2.454,2.449,2.449,29
20151101|2015-10-19 02:00,19,2.45,2.46,2.45,2.455,256
20151101|2015-10-19 02:30,19,2.455,2.46,2.453,2.459,124
20151101|2015-10-19 03:00,19,2.458,2.459,2.45,2.451,261
20151101|2015-10-19 03:30,19,2.452,2.463,2.45,2.463,261
20151101|2015-10-19 04:00,19,2.463,2.463,2.457,2.457,177
20151101|2015-10-19 04:30,19,2.459,2.461,2.456,2.458,182
20151101|2015-10-19 05:00,19,2.458,2.464,2.453,2.458,755
20151101|2015-10-19 05:30,19,2.457,2.459,2.453,2.454,187
20151101|2015-10-19 06:00,19,2.454,2.463,2.453,2.46,336
20151101|2015-10-19 06:30,19,2.461,2.465,2.458,2.465,659
20151101|2015-10-19 07:00,19,2.465,2.474,2.461,2.47,1386
20151101|2015-10-19 07:30,19,2.47,2.478,2.464,2.472,2310
20151101|2015-10-19 08:00,19,2.471,2.473,2.454,2.458,4780
20151101|2015-10-19 08:30,19,2.458,2.47,2.458,2.462,3853
20151101|2015-10-19 09:00,19,2.461,2.467,2.448,2.456,4703
20151101|2015-10-19 09:30,19,2.455,2.463,2.448,2.449,3455
20151101|2015-10-19 10:00,19,2.449,2.465,2.448,2.461,2049
20151101|2015-10-19 10:30,19,2.461,2.476,2.461,2.471,2782
20151101|2015-10-19 11:00,19,2.471,2.481,2.468,2.469,4883
20151101|2015-10-19 11:30,19,2.469,2.469,2.455,2.457,4076
20151101|2015-10-19 12:00,19,2.458,2.467,2.453,2.462,2809
20151101|2015-10-19 12:30,19,2.462,2.467,2.445,2.449,3744
20151101|2015-10-19 13:00,19,2.448,2.45,2.435,2.443,4918
20151101|2015-10-19 13:30,19,2.443,2.444,2.438,2.441,1135
20151101|2015-10-19 14:00,19,2.441,2.442,2.436,2.441,616
20151101|2015-10-19 14:30,19,2.441,2.443,2.44,2.443,330
20151101|2015-10-19 15:00,19,2.442,2.451,2.439,2.445,1048
20151101|2015-10-19 15:30,19,2.446,2.458,2.446,2.457,630
20151101|2015-10-19 17:00,20,2.453,2.455,2.448,2.454,67
20151101|2015-10-19 17:30,20,2.454,2.462,2.452,2.457,122
20151101|2015-10-19 18:00,20,2.458,2.458,2.455,2.455,30
20151101|2015-10-19 18:30,20,2.455,2.457,2.455,2.457,22
20151101|2015-10-19 19:00,20,2.456,2.457,2.456,2.457,7
20151101|2015-10-19 19:30,20,2.456,2.456,2.446,2.449,106
20151101|2015-10-19 20:00,20,2.45,2.45,2.45,2.45,10
20151101|2015-10-19 20:30,20,2.451,2.455,2.45,2.455,60
20151101|2015-10-19 21:00,20,2.455,2.455,2.444,2.448,245
20151101|2015-10-19 21:30,20,2.448,2.449,2.447,2.449,10
20151101|2015-10-19 22:00,20,2.449,2.45,2.449,2.45,5
20151101|2015-10-19 22:30,20,2.448,2.45,2.448,2.45,13
20151101|2015-10-19 23:00,20,2.451,2.475,2.451,2.474,450
20151101|2015-10-19 23:30,20,2.474,2.484,2.472,2.48,729
20151101|2015-10-20 00:00,20,2.481,2.483,2.479,2.479,156
20151101|2015-10-20 00:30,20,2.479,2.48,2.476,2.479,70
20151101|2015-10-20 01:00,20,2.478,2.48,2.478,2.48,156
20151101|2015-10-20 01:30,20,2.48,2.481,2.479,2.481,133
20151101|2015-10-20 02:00,20,2.48,2.482,2.476,2.476,492
20151101|2015-10-20 02:30,20,2.475,2.482,2.475,2.478,255
20151101|2015-10-20 03:00,20,2.48,2.481,2.479,2.479,113
20151101|2015-10-20 03:30,20,2.48,2.483,2.477,2.482,387
20151101|2015-10-20 04:00,20,2.482,2.484,2.48,2.48,462
20151101|2015-10-20 04:30,20,2.481,2.481,2.472,2.472,439
20151101|2015-10-20 05:00,20,2.474,2.475,2.473,2.473,75
20151101|2015-10-20 05:30,20,2.473,2.481,2.473,2.475,417
20151101|2015-10-20 06:00,20,2.476,2.489,2.474,2.482,1181
20151101|2015-10-20 06:30,20,2.482,2.486,2.469,2.474,911
20151101|2015-10-20 07:00,20,2.473,2.487,2.473,2.483,1638
20151101|2015-10-20 07:30,20,2.484,2.494,2.479,2.483,3065
20151101|2015-10-20 08:00,20,2.483,2.494,2.478,2.48,5372
20151101|2015-10-20 08:30,20,2.48,2.489,2.476,2.483,4480
20151101|2015-10-20 09:00,20,2.484,2.487,2.473,2.478,3086
20151101|2015-10-20 09:30,20,2.478,2.493,2.477,2.491,3199
20151101|2015-10-20 10:00,20,2.491,2.498,2.489,2.495,4935
20151101|2015-10-20 10:30,20,2.495,2.498,2.487,2.488,2916
20151101|2015-10-20 11:00,20,2.489,2.494,2.482,2.483,4256
20151101|2015-10-20 11:30,20,2.483,2.486,2.471,2.473,5173
20151101|2015-10-20 12:00,20,2.473,2.476,2.466,2.468,3250
20151101|2015-10-20 12:30,20,2.468,2.472,2.46,2.461,4118
20151101|2015-10-20 13:00,20,2.461,2.48,2.46,2.476,6731
20151101|2015-10-20 13:30,20,2.476,2.483,2.473,2.482,2469
20151101|2015-10-20 14:00,20,2.483,2.49,2.479,2.488,906
20151101|2015-10-20 14:30,20,2.489,2.49,2.485,2.487,482
20151101|2015-10-20 15:00,20,2.488,2.497,2.487,2.494,613
20151101|2015-10-20 15:30,20,2.494,2.499,2.486,2.487,635
20151101|2015-10-20 17:00,21,2.493,2.493,2.489,2.489,42
20151101|2015-10-20 17:30,21,2.488,2.49,2.487,2.487,23
20151101|2015-10-20 18:00,21,2.488,2.49,2.487,2.488,16
20151101|2015-10-20 18:30,21,2.487,2.491,2.486,2.488,40
20151101|2015-10-20 19:00,21,2.487,2.49,2.487,2.49,19
20151101|2015-10-20 19:30,21,2.489,2.491,2.489,2.491,10
20151101|2015-10-20 20:00,21,2.49,2.49,2.486,2.486,40
20151101|2015-10-20 20:30,21,2.485,2.489,2.485,2.489,83
20151101|2015-10-20 21:00,21,2.489,2.49,2.488,2.488,41
20151101|2015-10-20 21:30,21,2.49,2.49,2.487,2.489,37
20151101|2015-10-20 22:00,21,2.49,2.49,2.482,2.484,168
20151101|2015-10-20 22:30,21,2.486,2.487,2.484,2.487,7
20151101|2015-10-20 23:00,21,2.487,2.488,2.479,2.479,323
20151101|2015-10-20 23:30,21,2.478,2.478,2.474,2.475,161
20151101|2015-10-21 00:00,21,2.475,2.476,2.474,2.474,125
20151101|2015-10-21 00:30,21,2.474,2.475,2.466,2.468,590
20151101|2015-10-21 01:00,21,2.468,2.469,2.465,2.465,371
20151101|2015-10-21 01:30,21,2.464,2.466,2.461,2.461,247
20151101|2015-10-21 02:00,21,2.462,2.462,2.455,2.457,459
20151101|2015-10-21 02:30,21,2.457,2.461,2.457,2.458,220
20151101|2015-10-21 03:00,21,2.458,2.459,2.431,2.435,1481
20151101|2015-10-21 03:30,21,2.435,2.436,2.43,2.43,466
20151101|2015-10-21 04:00,21,2.43,2.431,2.422,2.423,436
20151101|2015-10-21 04:30,21,2.425,2.431,2.424,2.431,301
20151101|2015-10-21 05:00,21,2.429,2.438,2.428,2.433,438
20151101|2015-10-21 05:30,21,2.434,2.434,2.428,2.432,377
20151101|2015-10-21 06:00,21,2.432,2.442,2.431,2.438,1110
20151101|2015-10-21 06:30,21,2.438,2.44,2.432,2.434,1019
20151101|2015-10-21 07:00,21,2.435,2.44,2.422,2.426,2650
20151101|2015-10-21 07:30,21,2.425,2.429,2.413,2.419,3906
20151101|2015-10-21 08:00,21,2.419,2.423,2.406,2.416,7698
20151101|2015-10-21 08:30,21,2.415,2.417,2.392,2.402,10910
20151101|2015-10-21 09:00,21,2.402,2.405,2.391,2.396,5256
20151101|2015-10-21 09:30,21,2.395,2.405,2.389,2.394,4424
20151101|2015-10-21 10:00,21,2.394,2.398,2.379,2.394,6222
20151101|2015-10-21 10:30,21,2.393,2.398,2.387,2.392,2331
20151101|2015-10-21 11:00,21,2.392,2.401,2.382,2.396,4641
20151101|2015-10-21 11:30,21,2.397,2.409,2.394,2.398,6515
20151101|2015-10-21 12:00,21,2.398,2.407,2.391,2.392,4603
20151101|2015-10-21 12:30,21,2.391,2.406,2.389,2.402,4031
20151101|2015-10-21 13:00,21,2.402,2.406,2.396,2.402,5312
20151101|2015-10-21 13:30,21,2.402,2.407,2.401,2.403,2694
20151101|2015-10-21 14:00,21,2.402,2.405,2.401,2.402,790
20151101|2015-10-21 14:30,21,2.403,2.405,2.402,2.404,783
20151101|2015-10-21 15:00,21,2.403,2.404,2.396,2.397,559
20151101|2015-10-21 15:30,21,2.396,2.399,2.393,2.399,222
20151101|2015-10-21 17:00,22,2.398,2.4,2.391,2.397,99
20151101|2015-10-21 17:30,22,2.397,2.403,2.397,2.401,22
20151101|2015-10-21 18:00,22,2.403,2.407,2.403,2.404,55
20151101|2015-10-21 18:30,22,2.404,2.406,2.402,2.402,38
20151101|2015-10-21 19:00,22,2.401,2.401,2.394,2.398,96
20151101|2015-10-21 19:30,22,2.396,2.399,2.396,2.398,27
20151101|2015-10-21 20:00,22,2.399,2.399,2.396,2.396,21
20151101|2015-10-21 20:30,22,2.396,2.398,2.393,2.398,43
20151101|2015-10-21 21:00,22,2.397,2.399,2.396,2.399,11
20151101|2015-10-21 21:30,22,2.399,2.399,2.396,2.397,29
20151101|2015-10-21 22:00,22,2.398,2.399,2.396,2.397,27
20151101|2015-10-21 22:30,22,2.397,2.397,2.39,2.393,79
20151101|2015-10-21 23:00,22,2.393,2.394,2.393,2.393,5
20151101|2015-10-21 23:30,22,2.393,2.394,2.388,2.389,68
20151101|2015-10-22 00:00,22,2.388,2.391,2.388,2.39,27
20151101|2015-10-22 00:30,22,2.391,2.394,2.39,2.394,11
20151101|2015-10-22 01:00,22,2.394,2.403,2.391,2.403,203
20151101|2015-10-22 01:30,22,2.403,2.403,2.402,2.402,18
20151101|2015-10-22 02:00,22,2.402,2.402,2.394,2.395,57
20151101|2015-10-22 02:30,22,2.393,2.394,2.386,2.388,65
20151101|2015-10-22 03:00,22,2.387,2.398,2.385,2.398,142
20151101|2015-10-22 03:30,22,2.396,2.398,2.389,2.389,164
20151101|2015-10-22 04:00,22,2.388,2.39,2.383,2.389,188
20151101|2015-10-22 04:30,22,2.389,2.403,2.388,2.402,480
20151101|2015-10-22 05:00,22,2.403,2.41,2.398,2.407,349
20151101|2015-10-22 05:30,22,2.408,2.411,2.406,2.407,147
20151101|2015-10-22 06:00,22,2.408,2.411,2.4,2.404,532
20151101|2015-10-22 06:30,22,2.405,2.405,2.396,2.4,447
20151101|2015-10-22 07:00,22,2.4,2.412,2.396,2.402,1278
20151101|2015-10-22 07:30,22,2.402,2.403,2.395,2.397,1900
20151101|2015-10-22 08:00,22,2.398,2.41,2.396,2.405,3545
20151101|2015-10-22 08:30,22,2.405,2.416,2.404,2.412,5183
20151101|2015-10-22 09:00,22,2.413,2.418,2.408,2.413,3353
20151101|2015-10-22 09:30,22,2.413,2.435,2.384,2.395,17734
20151101|2015-10-22 10:00,22,2.395,2.396,2.366,2.373,7141
20151101|2015-10-22 10:30,22,2.372,2.377,2.361,2.365,4933
20151101|2015-10-22 11:00,22,2.366,2.372,2.358,2.371,3095
20151101|2015-10-22 11:30,22,2.371,2.376,2.356,2.365,3855
20151101|2015-10-22 12:00,22,2.364,2.386,2.364,2.385,5544
20151101|2015-10-22 12:30,22,2.384,2.386,2.372,2.382,4318
20151101|2015-10-22 13:00,22,2.381,2.391,2.378,2.385,5957
20151101|2015-10-22 13:30,22,2.385,2.385,2.376,2.377,1770
20151101|2015-10-22 14:00,22,2.376,2.381,2.375,2.379,941
20151101|2015-10-22 14:30,22,2.379,2.382,2.379,2.38,680
20151101|2015-10-22 15:00,22,2.379,2.381,2.375,2.377,321
20151101|2015-10-22 15:30,22,2.377,2.377,2.373,2.374,375
20151101|2015-10-22 17:00,23,2.372,2.374,2.368,2.369,107
20151101|2015-10-22 17:30,23,2.368,2.371,2.367,2.371,24
20151101|2015-10-22 18:00,23,2.371,2.373,2.368,2.369,46
20151101|2015-10-22 18:30,23,2.367,2.367,2.364,2.365,86
20151101|2015-10-22 19:00,23,2.364,2.365,2.363,2.363,14
20151101|2015-10-22 19:30,23,2.364,2.367,2.362,2.367,60
20151101|2015-10-22 20:00,23,2.366,2.368,2.366,2.368,21
20151101|2015-10-22 20:30,23,2.367,2.367,2.355,2.359,191
20151101|2015-10-22 21:00,23,2.357,2.364,2.357,2.361,217
20151101|2015-10-22 21:30,23,2.362,2.362,2.359,2.359,37
20151101|2015-10-22 22:00,23,2.362,2.362,2.356,2.36,74
20151101|2015-10-22 22:30,23,2.36,2.36,2.356,2.357,82
20151101|2015-10-22 23:00,23,2.358,2.359,2.356,2.358,20
20151101|2015-10-22 23:30,23,2.358,2.362,2.353,2.356,121
20151101|2015-10-23 00:00,23,2.355,2.359,2.353,2.359,49
20151101|2015-10-23 00:30,23,2.36,2.361,2.356,2.357,93
20151101|2015-10-23 01:00,23,2.359,2.36,2.357,2.357,38
20151101|2015-10-23 01:30,23,2.357,2.359,2.357,2.359,9
20151101|2015-10-23 02:00,23,2.358,2.362,2.357,2.362,135
20151101|2015-10-23 02:30,23,2.362,2.362,2.356,2.356,77
20151101|2015-10-23 03:00,23,2.357,2.359,2.356,2.356,47
20151101|2015-10-23 03:30,23,2.355,2.356,2.355,2.356,38
20151101|2015-10-23 04:00,23,2.357,2.36,2.352,2.356,281
20151101|2015-10-23 04:30,23,2.356,2.356,2.353,2.354,25
20151101|2015-10-23 05:00,23,2.355,2.365,2.351,2.36,375
20151101|2015-10-23 05:30,23,2.359,2.366,2.355,2.362,198
20151101|2015-10-23 06:00,23,2.363,2.366,2.353,2.36,483
20151101|2015-10-23 06:30,23,2.36,2.361,2.351,2.355,696
20151101|2015-10-23 07:00,23,2.355,2.357,2.347,2.348,1703
20151101|2015-10-23 07:30,23,2.348,2.349,2.329,2.335,4113
20151101|2015-10-23 08:00,23,2.335,2.337,2.315,2.322,6162
20151101|2015-10-23 08:30,23,2.323,2.328,2.318,2.325,3126
20151101|2015-10-23 09:00,23,2.323,2.331,2.32,2.323,2164
20151101|2015-10-23 09:30,23,2.323,2.337,2.322,2.331,3012
20151101|2015-10-23 10:00,23,2.331,2.334,2.297,2.303,6642
20151101|2015-10-23 10:30,23,2.302,2.306,2.296,2.303,3744
20151101|2015-10-23 11:00,23,2.303,2.306,2.298,2.303,1682
20151101|2015-10-23 11:30,23,2.302,2.305,2.283,2.291,4800
20151101|2015-10-23 12:00,23,2.291,2.299,2.284,2.289,3302
20151101|2015-10-23 12:30,23,2.289,2.293,2.281,2.292,3418
20151101|2015-10-23 13:00,23,2.293,2.295,2.282,2.283,5762
20151101|2015-10-23 13:30,23,2.284,2.286,2.275,2.286,3324
20151101|2015-10-23 14:00,23,2.286,2.292,2.284,2.288,1382
20151101|2015-10-23 14:30,23,2.289,2.291,2.287,2.291,554
20151101|2015-10-23 15:00,23,2.291,2.292,2.285,2.286,452
20151101|2015-10-23 15:30,23,2.287,2.291,2.279,2.281,369
20151101|2015-10-25 17:00,26,2.221,2.237,2.216,2.237,1574
20151101|2015-10-25 17:30,26,2.236,2.238,2.223,2.228,359
20151101|2015-10-25 18:00,26,2.228,2.23,2.228,2.23,62
20151101|2015-10-25 18:30,26,2.23,2.23,2.229,2.23,60
20151101|2015-10-25 19:00,26,2.23,2.231,2.221,2.229,254
20151101|2015-10-25 19:30,26,2.229,2.229,2.226,2.228,145
20151101|2015-10-25 20:00,26,2.227,2.231,2.227,2.231,48
20151101|2015-10-25 20:30,26,2.232,2.233,2.229,2.232,200
20151101|2015-10-25 21:00,26,2.231,2.231,2.227,2.227,53
20151101|2015-10-25 21:30,26,2.228,2.232,2.228,2.232,17
20151101|2015-10-25 22:00,26,2.231,2.232,2.23,2.232,26
20151101|2015-10-25 22:30,26,2.23,2.232,2.23,2.231,34
20151101|2015-10-25 23:00,26,2.232,2.232,2.227,2.232,38
20151101|2015-10-25 23:30,26,2.232,2.232,2.213,2.213,314
20151101|2015-10-26 00:00,26,2.213,2.216,2.207,2.209,309
20151101|2015-10-26 00:30,26,2.209,2.209,2.201,2.203,348
20151101|2015-10-26 01:00,26,2.204,2.205,2.202,2.203,59
20151101|2015-10-26 01:30,26,2.202,2.204,2.201,2.201,85
20151101|2015-10-26 02:00,26,2.201,2.213,2.2,2.203,372
20151101|2015-10-26 02:30,26,2.203,2.211,2.203,2.209,23
20151101|2015-10-26 03:00,26,2.207,2.211,2.206,2.211,39
20151101|2015-10-26 03:30,26,2.212,2.213,2.205,2.208,223
20151101|2015-10-26 04:00,26,2.207,2.207,2.191,2.195,389
20151101|2015-10-26 04:30,26,2.196,2.196,2.188,2.191,242
20151101|2015-10-26 05:00,26,2.191,2.192,2.181,2.184,410
20151101|2015-10-26 05:30,26,2.184,2.189,2.181,2.187,413
20151101|2015-10-26 06:00,26,2.187,2.19,2.184,2.187,347
20151101|2015-10-26 06:30,26,2.188,2.206,2.188,2.198,1246
20151101|2015-10-26 07:00,26,2.199,2.206,2.195,2.199,1542
20151101|2015-10-26 07:30,26,2.199,2.205,2.188,2.193,2340
20151101|2015-10-26 08:00,26,2.194,2.204,2.187,2.189,3369
20151101|2015-10-26 08:30,26,2.19,2.191,2.168,2.179,4854
20151101|2015-10-26 09:00,26,2.179,2.18,2.143,2.15,7371
20151101|2015-10-26 09:30,26,2.15,2.162,2.141,2.145,3710
20151101|2015-10-26 10:00,26,2.145,2.146,2.057,2.098,9818
20151101|2015-10-26 10:30,26,2.099,2.102,2.061,2.077,8098
20151101|2015-10-26 11:00,26,2.078,2.121,2.077,2.104,7395
20151101|2015-10-26 11:30,26,2.104,2.108,2.088,2.094,5096
20151101|2015-10-26 12:00,26,2.094,2.098,2.055,2.062,4479
20151101|2015-10-26 12:30,26,2.063,2.092,2.05,2.06,5442
20151101|2015-10-26 13:00,26,2.06,2.082,2.058,2.064,6685
20151101|2015-10-26 13:30,26,2.065,2.083,2.063,2.08,1515
20151101|2015-10-26 14:00,26,2.08,2.087,2.077,2.078,527
20151101|2015-10-26 14:30,26,2.077,2.08,2.07,2.078,853
20151101|2015-10-26 15:00,26,2.076,2.085,2.073,2.084,468
20151101|2015-10-26 15:30,26,2.084,2.09,2.078,2.078,285
20151101|2015-10-26 17:00,27,2.074,2.077,2.07,2.071,61
20151101|2015-10-26 17:30,27,2.073,2.075,2.072,2.075,25
20151101|2015-10-26 18:00,27,2.079,2.079,2.076,2.076,20
20151101|2015-10-26 18:30,27,2.078,2.08,2.076,2.076,20
20151101|2015-10-26 19:00,27,2.076,2.079,2.075,2.076,23
20151101|2015-10-26 19:30,27,2.077,2.079,2.075,2.076,21
20151101|2015-10-26 20:00,27,2.074,2.076,2.07,2.073,112
20151101|2015-10-26 20:30,27,2.071,2.074,2.071,2.072,9
20151101|2015-10-26 21:00,27,2.074,2.075,2.07,2.07,16
20151101|2015-10-26 21:30,27,2.07,2.07,2.07,2.07,2
20151101|2015-10-26 22:00,27,2.068,2.068,2.058,2.058,44
20151101|2015-10-26 22:30,27,2.058,2.064,2.056,2.063,36
20151101|2015-10-26 23:00,27,2.063,2.066,2.05,2.052,114
20151101|2015-10-26 23:30,27,2.05,2.055,2.001,2.016,1713
20151101|2015-10-27 00:00,27,2.016,2.017,2.009,2.01,126
20151101|2015-10-27 00:30,27,2.01,2.015,2.01,2.013,130
20151101|2015-10-27 01:00,27,2.012,2.019,2.012,2.019,85
20151101|2015-10-27 01:30,27,2.017,2.021,2.017,2.018,65
20151101|2015-10-27 02:00,27,2.018,2.018,2.014,2.014,33
20151101|2015-10-27 02:30,27,2.013,2.019,2.012,2.016,119
20151101|2015-10-27 03:00,27,2.017,2.017,2.01,2.01,50
20151101|2015-10-27 03:30,27,2.01,2.018,2.006,2.006,163
20151101|2015-10-27 04:00,27,2.006,2.009,1.997,2.002,314
20151101|2015-10-27 04:30,27,2.002,2.005,1.997,2.005,223
20151101|2015-10-27 05:00,27,2.005,2.005,1.948,1.965,968
20151101|2015-10-27 05:30,27,1.965,1.975,1.96,1.969,366
20151101|2015-10-27 06:00,27,1.97,2.001,1.968,1.994,468
20151101|2015-10-27 06:30,27,1.994,2.005,1.985,1.993,846
20151101|2015-10-27 07:00,27,1.99,2.052,1.989,2.051,1944
20151101|2015-10-27 07:30,27,2.053,2.072,2.044,2.061,1201
20151101|2015-10-27 08:00,27,2.06,2.084,2.034,2.074,2543
20151101|2015-10-27 08:30,27,2.075,2.077,2.055,2.072,1431
20151101|2015-10-27 09:00,27,2.072,2.091,2.067,2.074,2426
20151101|2015-10-27 09:30,27,2.075,2.115,2.074,2.106,2240
20151101|2015-10-27 10:00,27,2.106,2.112,2.097,2.1,1735
20151101|2015-10-27 10:30,27,2.104,2.108,2.092,2.102,1133
20151101|2015-10-27 11:00,27,2.102,2.102,2.078,2.085,1251
20151101|2015-10-27 11:30,27,2.086,2.109,2.079,2.104,1656
20151101|2015-10-27 12:00,27,2.105,2.106,2.096,2.097,926
20151101|2015-10-27 12:30,27,2.096,2.097,2.025,2.043,3453
20151101|2015-10-27 13:00,27,2.043,2.098,2.043,2.094,9338
20151101|2015-10-27 13:30,27,2.094,2.104,2.092,2.095,2870
20151101|2015-10-27 14:00,27,2.095,2.096,2.09,2.095,577
20151101|2015-10-27 14:30,27,2.095,2.104,2.095,2.101,711
20151101|2015-10-27 15:00,27,2.102,2.105,2.102,2.104,276
20151101|2015-10-27 15:30,27,2.105,2.108,2.102,2.106,124
20151101|2015-10-27 17:00,28,2.096,2.104,2.096,2.098,18
20151101|2015-10-27 17:30,28,2.097,2.1,2.092,2.094,64
20151101|2015-10-27 18:00,28,2.094,2.094,2.094,2.094,3
20151101|2015-10-27 18:30,28,2.093,2.095,2.093,2.094,14
20151101|2015-10-27 19:00,28,2.095,2.1,2.095,2.099,21
20151101|2015-10-27 19:30,28,2.096,2.099,2.095,2.095,30
20151101|2015-10-27 20:00,28,2.095,2.095,2.092,2.093,74
20151101|2015-10-27 21:00,28,2.093,2.093,2.084,2.084,63
20151101|2015-10-27 21:30,28,2.089,2.092,2.089,2.092,14
20151101|2015-10-27 22:30,28,2.092,2.092,2.092,2.092,2
20151101|2015-10-27 23:00,28,2.092,2.092,2.09,2.09,9
20151101|2015-10-27 23:30,28,2.092,2.095,2.091,2.091,14
20151101|2015-10-28 00:00,28,2.09,2.09,2.09,2.09,17
20151101|2015-10-28 00:30,28,2.089,2.089,2.087,2.087,11
20151101|2015-10-28 01:00,28,2.086,2.087,2.086,2.086,5
20151101|2015-10-28 02:00,28,2.087,2.092,2.087,2.09,7
20151101|2015-10-28 02:30,28,2.09,2.096,2.09,2.092,5
20151101|2015-10-28 03:00,28,2.093,2.093,2.09,2.09,3
20151101|2015-10-28 03:30,28,2.09,2.092,2.082,2.082,23
20151101|2015-10-28 04:00,28,2.083,2.096,2.083,2.096,59
20151101|2015-10-28 04:30,28,2.085,2.085,2.072,2.072,39
20151101|2015-10-28 05:00,28,2.07,2.07,2.04,2.042,156
20151101|2015-10-28 05:30,28,2.05,2.068,2.05,2.068,75
20151101|2015-10-28 06:00,28,2.074,2.079,2.073,2.075,36
20151101|2015-10-28 06:30,28,2.075,2.082,2.071,2.082,62
20151101|2015-10-28 07:00,28,2.077,2.078,2.052,2.067,171
20151101|2015-10-28 07:30,28,2.067,2.071,2.059,2.07,158
20151101|2015-10-28 08:00,28,2.067,2.071,2.045,2.058,673
20151101|2015-10-28 08:30,28,2.057,2.073,2.05,2.055,574
20151101|2015-10-28 09:00,28,2.055,2.064,2.049,2.059,446
20151101|2015-10-28 09:30,28,2.059,2.062,2.043,2.047,459
20151101|2015-10-28 10:00,28,2.049,2.05,2.025,2.027,305
20151101|2015-10-28 10:30,28,2.029,2.043,2.029,2.04,245
20151101|2015-10-28 11:00,28,2.04,2.043,2.023,2.023,406
20151101|2015-10-28 11:30,28,2.025,2.025,2.006,2.017,308
20151101|2015-10-28 12:00,28,2.017,2.02,2.009,2.014,196
20151101|2015-10-28 12:30,28,2.014,2.052,2.013,2.037,296
20151101|2015-10-28 13:00,28,2.037,2.047,2.02,2.022,1820
20151201|2015-05-08 14:00,8,3.242,3.242,3.238,3.238,10
20151201|2015-05-08 14:30,8,3.235,3.246,3.234,3.239,32
20151201|2015-05-10 17:30,11,3.291,3.292,3.288,3.292,28
20151201|2015-05-10 18:30,11,3.281,3.281,3.281,3.281,5
20151201|2015-05-10 19:00,11,3.281,3.281,3.281,3.281,5
20151201|2015-05-10 19:30,11,3.282,3.282,3.282,3.282,1
20151201|2015-05-10 20:00,11,3.29,3.29,3.29,3.29,3
20151201|2015-05-10 21:00,11,3.289,3.289,3.289,3.289,12
20151201|2015-05-10 22:00,11,3.286,3.287,3.286,3.287,29
20151201|2015-05-10 23:30,11,3.28,3.282,3.28,3.282,2
20151201|2015-05-11 00:30,11,3.28,3.28,3.28,3.28,1
20151201|2015-05-11 03:00,11,3.273,3.273,3.272,3.272,20
20151201|2015-05-11 05:30,11,3.267,3.271,3.267,3.271,35
20151201|2015-05-11 06:00,11,3.272,3.273,3.268,3.271,96
20151201|2015-05-11 06:30,11,3.275,3.283,3.274,3.277,354
20151201|2015-05-11 07:00,11,3.27,3.27,3.232,3.24,123
20151201|2015-05-11 07:30,11,3.238,3.25,3.236,3.25,99
20151201|2015-05-11 08:00,11,3.25,3.255,3.236,3.249,99
20151201|2015-05-11 08:30,11,3.247,3.254,3.246,3.254,30
20151201|2015-05-11 09:00,11,3.256,3.265,3.25,3.26,35
20151201|2015-05-11 09:30,11,3.258,3.26,3.248,3.26,78
20151201|2015-05-11 10:00,11,3.257,3.257,3.234,3.234,86
20151201|2015-05-11 10:30,11,3.236,3.236,3.227,3.231,22
20151201|2015-05-11 11:00,11,3.229,3.235,3.226,3.233,10
20151201|2015-05-11 11:30,11,3.227,3.232,3.219,3.22,44
20151201|2015-05-11 12:00,11,3.217,3.222,3.199,3.2,173
20151201|2015-05-11 12:30,11,3.202,3.21,3.2,3.205,72
20151201|2015-05-11 13:00,11,3.207,3.207,3.194,3.198,131
20151201|2015-05-11 13:30,11,3.197,3.201,3.197,3.2,12
20151201|2015-05-11 14:00,11,3.202,3.211,3.202,3.203,18
20151201|2015-05-11 14:30,11,3.206,3.207,3.203,3.207,8
20151201|2015-05-11 15:00,11,3.207,3.207,3.199,3.199,13
20151201|2015-05-11 17:00,12,3.205,3.205,3.205,3.205,1
20151201|2015-05-11 19:00,12,3.21,3.21,3.21,3.21,9
20151201|2015-05-11 22:30,12,3.182,3.182,3.182,3.182,1
20151201|2015-05-12 00:30,12,3.182,3.182,3.182,3.182,1
20151201|2015-05-12 01:30,12,3.186,3.186,3.179,3.179,11
20151201|2015-05-12 03:00,12,3.207,3.207,3.207,3.207,1
20151201|2015-05-12 05:30,12,3.21,3.22,3.209,3.213,81
20151201|2015-05-12 06:00,12,3.215,3.22,3.215,3.218,33
20151201|2015-05-12 06:30,12,3.222,3.224,3.211,3.211,69
20151201|2015-05-12 07:00,12,3.216,3.229,3.212,3.227,66
20151201|2015-05-12 07:30,12,3.233,3.251,3.227,3.241,28
20151201|2015-05-12 08:00,12,3.242,3.26,3.239,3.254,41
20151201|2015-05-12 08:30,12,3.246,3.257,3.246,3.253,34
20151201|2015-05-12 09:00,12,3.255,3.285,3.255,3.272,100
20151201|2015-05-12 09:30,12,3.273,3.275,3.264,3.269,133
20151201|2015-05-12 10:00,12,3.27,3.273,3.251,3.251,151
20151201|2015-05-12 10:30,12,3.263,3.264,3.26,3.262,54
20151201|2015-05-12 11:00,12,3.264,3.271,3.26,3.262,39
20151201|2015-05-12 11:30,12,3.265,3.269,3.261,3.265,50
20151201|2015-05-12 12:00,12,3.267,3.27,3.265,3.265,35
20151201|2015-05-12 12:30,12,3.259,3.262,3.254,3.262,18
20151201|2015-05-12 13:00,12,3.267,3.271,3.261,3.271,110
20151201|2015-05-12 13:30,12,3.268,3.271,3.267,3.27,24
20151201|2015-05-12 14:00,12,3.269,3.269,3.269,3.269,1
20151201|2015-05-12 14:30,12,3.272,3.273,3.269,3.269,10
20151201|2015-05-12 15:00,12,3.268,3.273,3.268,3.273,9
20151201|2015-05-13 03:30,13,3.265,3.265,3.262,3.262,2
20151201|2015-05-13 04:30,13,3.262,3.262,3.254,3.254,23
20151201|2015-05-13 05:00,13,3.254,3.254,3.252,3.252,15
20151201|2015-05-13 05:30,13,3.256,3.256,3.256,3.256,1
20151201|2015-05-13 06:00,13,3.26,3.266,3.26,3.266,5
20151201|2015-05-13 06:30,13,3.277,3.279,3.276,3.276,14
20151201|2015-05-13 07:00,13,3.265,3.267,3.236,3.251,44
20151201|2015-05-13 07:30,13,3.254,3.254,3.244,3.251,59
20151201|2015-05-13 08:00,13,3.26,3.26,3.242,3.249,75
20151201|2015-05-13 08:30,13,3.253,3.263,3.242,3.263,69
20151201|2015-05-13 09:00,13,3.266,3.313,3.263,3.31,172
20151201|2015-05-13 09:30,13,3.309,3.309,3.288,3.3,72
20151201|2015-05-13 10:00,13,3.298,3.301,3.29,3.298,43
20151201|2015-05-13 10:30,13,3.297,3.316,3.297,3.303,68
20151201|2015-05-13 11:00,13,3.303,3.309,3.297,3.302,50
20151201|2015-05-13 11:30,13,3.307,3.31,3.302,3.306,196
20151201|2015-05-13 12:00,13,3.305,3.31,3.293,3.293,120
20151201|2015-05-13 12:30,13,3.297,3.298,3.289,3.292,27
20151201|2015-05-13 13:00,13,3.288,3.296,3.283,3.292,102
20151201|2015-05-13 13:30,13,3.294,3.296,3.294,3.296,2
20151201|2015-05-13 14:00,13,3.295,3.296,3.291,3.291,16
20151201|2015-05-13 14:30,13,3.291,3.295,3.29,3.291,12
20151201|2015-05-13 15:30,13,3.292,3.295,3.291,3.295,6
20151201|2015-05-13 23:00,14,3.304,3.304,3.304,3.304,1
20151201|2015-05-13 23:30,14,3.303,3.303,3.303,3.303,20
20151201|2015-05-14 02:30,14,3.292,3.292,3.292,3.292,1
20151201|2015-05-14 03:00,14,3.291,3.291,3.291,3.291,1
20151201|2015-05-14 03:30,14,3.288,3.288,3.287,3.287,3
20151201|2015-05-14 04:00,14,3.289,3.289,3.289,3.289,5
20151201|2015-05-14 04:30,14,3.29,3.291,3.29,3.291,2
20151201|2015-05-14 05:30,14,3.272,3.272,3.27,3.27,2
20151201|2015-05-14 06:30,14,3.283,3.283,3.283,3.283,1
20151201|2015-05-14 07:00,14,3.265,3.275,3.264,3.264,18
20151201|2015-05-14 07:30,14,3.264,3.277,3.256,3.277,48
20151201|2015-05-14 08:00,14,3.278,3.281,3.264,3.272,28
20151201|2015-05-14 08:30,14,3.271,3.271,3.265,3.271,115
20151201|2015-05-14 09:00,14,3.266,3.271,3.26,3.26,51
20151201|2015-05-14 09:30,14,3.262,3.342,3.262,3.328,233
20151201|2015-05-14 10:00,14,3.325,3.33,3.317,3.321,74
20151201|2015-05-14 10:30,14,3.32,3.323,3.307,3.31,62
20151201|2015-05-14 11:00,14,3.309,3.324,3.309,3.324,63
20151201|2015-05-14 11:30,14,3.322,3.33,3.321,3.323,100
20151201|2015-05-14 12:00,14,3.32,3.327,3.309,3.312,52
20151201|2015-05-14 12:30,14,3.313,3.322,3.312,3.321,116
20151201|2015-05-14 13:00,14,3.32,3.335,3.317,3.325,138
20151201|2015-05-14 13:30,14,3.323,3.33,3.323,3.33,17
20151201|2015-05-14 14:00,14,3.332,3.334,3.332,3.334,6
20151201|2015-05-14 14:30,14,3.328,3.331,3.326,3.331,77
20151201|2015-05-14 19:00,15,3.337,3.337,3.337,3.337,1
20151201|2015-05-14 20:00,15,3.338,3.338,3.338,3.338,2
20151201|2015-05-14 22:00,15,3.331,3.331,3.331,3.331,5
20151201|2015-05-14 22:30,15,3.327,3.327,3.327,3.327,1
20151201|2015-05-15 01:00,15,3.333,3.333,3.333,3.333,2
20151201|2015-05-15 04:30,15,3.334,3.334,3.334,3.334,1
20151201|2015-05-15 05:00,15,3.327,3.327,3.327,3.327,1
20151201|2015-05-15 06:00,15,3.331,3.332,3.331,3.331,11
20151201|2015-05-15 06:30,15,3.328,3.328,3.317,3.319,17
20151201|2015-05-15 07:00,15,3.329,3.329,3.315,3.315,8
20151201|2015-05-15 07:30,15,3.317,3.323,3.317,3.322,14
20151201|2015-05-15 08:00,15,3.323,3.337,3.318,3.336,41
20151201|2015-05-15 08:30,15,3.334,3.339,3.329,3.332,24
20151201|2015-05-15 09:00,15,3.329,3.332,3.323,3.327,60
20151201|2015-05-15 09:30,15,3.325,3.325,3.3,3.302,103
20151201|2015-05-15 10:00,15,3.305,3.313,3.305,3.31,12
20151201|2015-05-15 10:30,15,3.314,3.321,3.312,3.321,42
20151201|2015-05-15 11:00,15,3.321,3.324,3.316,3.324,15
20151201|2015-05-15 11:30,15,3.327,3.334,3.327,3.334,15
20151201|2015-05-15 12:00,15,3.339,3.343,3.333,3.334,131
20151201|2015-05-15 12:30,15,3.343,3.345,3.342,3.345,4
20151201|2015-05-15 13:00,15,3.345,3.345,3.338,3.338,9
20151201|2015-05-15 13:30,15,3.337,3.342,3.334,3.334,26
20151201|2015-05-15 14:00,15,3.334,3.334,3.333,3.333,2
20151201|2015-05-15 16:00,15,3.331,3.331,3.331,3.331,1
20151201|2015-05-17 20:30,18,3.34,3.341,3.34,3.341,19
20151201|2015-05-17 21:00,18,3.341,3.341,3.341,3.341,6
20151201|2015-05-18 00:30,18,3.341,3.341,3.34,3.34,30
20151201|2015-05-18 04:00,18,3.329,3.329,3.329,3.329,6
20151201|2015-05-18 05:00,18,3.334,3.334,3.322,3.322,8
20151201|2015-05-18 06:00,18,3.335,3.346,3.335,3.346,7
20151201|2015-05-18 06:30,18,3.335,3.335,3.33,3.331,22
20151201|2015-05-18 07:00,18,3.331,3.349,3.33,3.342,32
20151201|2015-05-18 07:30,18,3.35,3.35,3.335,3.34,62
20151201|2015-05-18 08:00,18,3.339,3.36,3.334,3.355,108
20151201|2015-05-18 08:30,18,3.355,3.362,3.336,3.338,108
20151201|2015-05-18 09:00,18,3.34,3.343,3.333,3.335,99
20151201|2015-05-18 09:30,18,3.336,3.341,3.336,3.337,39
20151201|2015-05-18 10:00,18,3.337,3.338,3.323,3.323,88
20151201|2015-05-18 10:30,18,3.319,3.325,3.317,3.325,44
20151201|2015-05-18 11:00,18,3.326,3.335,3.324,3.335,37
20151201|2015-05-18 11:30,18,3.333,3.336,3.333,3.334,18
20151201|2015-05-18 12:00,18,3.329,3.33,3.324,3.324,37
20151201|2015-05-18 12:30,18,3.323,3.327,3.32,3.321,47
20151201|2015-05-18 13:00,18,3.322,3.332,3.32,3.33,55
20151201|2015-05-18 13:30,18,3.329,3.331,3.329,3.331,2
20151201|2015-05-18 14:00,18,3.331,3.331,3.329,3.331,21
20151201|2015-05-18 14:30,18,3.332,3.336,3.332,3.336,5
20151201|2015-05-18 20:00,19,3.336,3.336,3.336,3.336,1
20151201|2015-05-19 02:00,19,3.342,3.342,3.342,3.342,1
20151201|2015-05-19 05:00,19,3.349,3.349,3.349,3.349,1
20151201|2015-05-19 05:30,19,3.359,3.371,3.359,3.371,19
20151201|2015-05-19 06:00,19,3.363,3.365,3.362,3.362,3
20151201|2015-05-19 06:30,19,3.374,3.376,3.364,3.373,30
20151201|2015-05-19 07:00,19,3.371,3.371,3.36,3.36,11
20151201|2015-05-19 07:30,19,3.368,3.386,3.368,3.377,26
20151201|2015-05-19 08:00,19,3.38,3.389,3.375,3.384,85
20151201|2015-05-19 08:30,19,3.383,3.39,3.382,3.385,117
20151201|2015-05-19 09:00,19,3.386,3.391,3.363,3.368,92
20151201|2015-05-19 09:30,19,3.366,3.368,3.34,3.344,119
20151201|2015-05-19 10:00,19,3.347,3.351,3.303,3.309,125
20151201|2015-05-19 10:30,19,3.305,3.305,3.283,3.291,201
20151201|2015-05-19 11:00,19,3.291,3.298,3.29,3.29,44
20151201|2015-05-19 11:30,19,3.292,3.294,3.27,3.273,101
20151201|2015-05-19 12:00,19,3.274,3.297,3.273,3.293,73
20151201|2015-05-19 12:30,19,3.284,3.303,3.275,3.296,158
20151201|2015-05-19 13:00,19,3.306,3.306,3.276,3.276,47
20151201|2015-05-19 13:30,19,3.282,3.282,3.279,3.282,10
20151201|2015-05-19 14:00,19,3.282,3.282,3.281,3.281,32
20151201|2015-05-19 14:30,19,3.293,3.297,3.293,3.297,2
20151201|2015-05-19 15:00,19,3.297,3.299,3.293,3.293,28
20151201|2015-05-19 15:30,19,3.289,3.289,3.289,3.289,3
20151201|2015-05-19 16:00,19,3.288,3.288,3.281,3.281,12
20151201|2015-05-19 19:30,20,3.285,3.285,3.285,3.285,1
20151201|2015-05-20 00:00,20,3.281,3.281,3.281,3.281,7
20151201|2015-05-20 00:30,20,3.281,3.281,3.281,3.281,1
20151201|2015-05-20 03:00,20,3.287,3.287,3.287,3.287,1
20151201|2015-05-20 04:30,20,3.3,3.3,3.3,3.3,5
20151201|2015-05-20 05:30,20,3.293,3.298,3.288,3.298,13
20151201|2015-05-20 06:00,20,3.306,3.306,3.306,3.306,1
20151201|2015-05-20 06:30,20,3.302,3.302,3.302,3.302,1
20151201|2015-05-20 07:00,20,3.308,3.315,3.302,3.315,14
20151201|2015-05-20 07:30,20,3.317,3.317,3.299,3.303,16
20151201|2015-05-20 08:00,20,3.314,3.314,3.298,3.299,70
20151201|2015-05-20 08:30,20,3.301,3.308,3.292,3.295,143
20151201|2015-05-20 09:00,20,3.292,3.295,3.28,3.293,60
20151201|2015-05-20 09:30,20,3.293,3.309,3.283,3.307,183
20151201|2015-05-20 10:00,20,3.302,3.306,3.293,3.293,56
20151201|2015-05-20 10:30,20,3.293,3.297,3.291,3.291,12
20151201|2015-05-20 11:00,20,3.295,3.297,3.292,3.293,120
20151201|2015-05-20 11:30,20,3.291,3.292,3.262,3.271,157
20151201|2015-05-20 12:00,20,3.273,3.274,3.239,3.239,113
20151201|2015-05-20 12:30,20,3.241,3.252,3.241,3.25,16
20151201|2015-05-20 13:00,20,3.246,3.251,3.237,3.251,33
20151201|2015-05-20 13:30,20,3.252,3.267,3.252,3.267,6
20151201|2015-05-20 14:00,20,3.268,3.268,3.267,3.267,7
20151201|2015-05-20 14:30,20,3.267,3.269,3.267,3.269,4
20151201|2015-05-20 23:00,21,3.256,3.256,3.251,3.251,3
20151201|2015-05-21 01:00,21,3.261,3.261,3.261,3.261,1
20151201|2015-05-21 04:30,21,3.269,3.269,3.269,3.269,1
20151201|2015-05-21 06:30,21,3.279,3.279,3.276,3.276,2
20151201|2015-05-21 07:00,21,3.284,3.284,3.275,3.275,6
20151201|2015-05-21 07:30,21,3.274,3.282,3.269,3.277,12
20151201|2015-05-21 08:00,21,3.276,3.287,3.276,3.284,28
20151201|2015-05-21 08:30,21,3.28,3.286,3.28,3.286,50
20151201|2015-05-21 09:00,21,3.287,3.294,3.282,3.294,54
20151201|2015-05-21 09:30,21,3.34,3.345,3.296,3.313,145
20151201|2015-05-21 10:00,21,3.316,3.327,3.313,3.32,23
20151201|2015-05-21 10:30,21,3.321,3.333,3.32,3.333,31
20151201|2015-05-21 11:00,21,3.323,3.323,3.307,3.308,63
20151201|2015-05-21 11:30,21,3.313,3.313,3.3,3.305,81
20151201|2015-05-21 12:00,21,3.302,3.305,3.29,3.291,37
20151201|2015-05-21 12:30,21,3.291,3.299,3.291,3.299,22
20151201|2015-05-21 13:00,21,3.301,3.301,3.278,3.284,52
20151201|2015-05-21 13:30,21,3.288,3.299,3.288,3.296,19
20151201|2015-05-21 14:00,21,3.294,3.295,3.29,3.29,4
20151201|2015-05-21 14:30,21,3.289,3.293,3.289,3.29,5
20151201|2015-05-21 15:00,21,3.293,3.3,3.293,3.299,15
20151201|2015-05-22 04:00,22,3.292,3.292,3.292,3.292,1
20151201|2015-05-22 04:30,22,3.289,3.289,3.289,3.289,2
20151201|2015-05-22 05:30,22,3.286,3.287,3.282,3.282,3
20151201|2015-05-22 06:00,22,3.285,3.286,3.28,3.28,18
20151201|2015-05-22 06:30,22,3.279,3.282,3.259,3.259,21
20151201|2015-05-22 07:00,22,3.258,3.258,3.258,3.258,3
20151201|2015-05-22 07:30,22,3.269,3.269,3.264,3.264,2
20151201|2015-05-22 08:00,22,3.257,3.268,3.256,3.268,50
20151201|2015-05-22 08:30,22,3.266,3.277,3.264,3.269,99
20151201|2015-05-22 09:00,22,3.264,3.264,3.255,3.258,46
20151201|2015-05-22 09:30,22,3.263,3.266,3.258,3.258,25
20151201|2015-05-22 10:00,22,3.26,3.262,3.255,3.258,53
20151201|2015-05-22 10:30,22,3.259,3.259,3.252,3.254,43
20151201|2015-05-22 11:00,22,3.252,3.254,3.237,3.237,25
20151201|2015-05-22 11:30,22,3.236,3.24,3.23,3.239,15
20151201|2015-05-22 12:00,22,3.237,3.242,3.234,3.239,14
20151201|2015-05-22 12:30,22,3.236,3.247,3.234,3.239,26
20151201|2015-05-22 13:00,22,3.237,3.241,3.222,3.224,46
20151201|2015-05-22 13:30,22,3.227,3.232,3.224,3.224,27
20151201|2015-05-22 14:00,22,3.228,3.228,3.224,3.228,18
20151201|2015-05-22 14:30,22,3.229,3.23,3.228,3.228,13
20151201|2015-05-22 15:00,22,3.225,3.225,3.225,3.225,1
20151201|2015-05-22 15:30,22,3.224,3.229,3.224,3.229,19
20151201|2015-05-24 17:00,26,3.216,3.216,3.21,3.21,4
20151201|2015-05-24 18:00,26,3.208,3.208,3.208,3.208,1
20151201|2015-05-24 19:00,26,3.196,3.196,3.184,3.184,6
20151201|2015-05-25 03:00,26,3.205,3.205,3.203,3.203,2
20151201|2015-05-25 03:30,26,3.206,3.206,3.202,3.202,3
20151201|2015-05-25 05:30,26,3.195,3.195,3.195,3.195,4
20151201|2015-05-25 06:30,26,3.199,3.199,3.195,3.196,37
20151201|2015-05-25 08:00,26,3.199,3.199,3.192,3.192,4
20151201|2015-05-25 09:00,26,3.196,3.2,3.196,3.2,3
20151201|2015-05-25 09:30,26,3.196,3.196,3.196,3.196,2
20151201|2015-05-25 10:00,26,3.198,3.198,3.198,3.198,1
20151201|2015-05-25 10:30,26,3.199,3.202,3.199,3.202,4
20151201|2015-05-25 11:00,26,3.202,3.202,3.202,3.202,1
20151201|2015-05-25 11:30,26,3.2,3.2,3.19,3.19,8
20151201|2015-05-25 20:00,26,3.198,3.198,3.198,3.198,1
20151201|2015-05-26 01:30,26,3.194,3.194,3.194,3.194,1
20151201|2015-05-26 02:00,26,3.197,3.197,3.197,3.197,1
20151201|2015-05-26 02:30,26,3.199,3.199,3.199,3.199,1
20151201|2015-05-26 03:30,26,3.2,3.2,3.2,3.2,1
20151201|2015-05-26 04:00,26,3.197,3.197,3.197,3.197,2
20151201|2015-05-26 05:00,26,3.185,3.185,3.185,3.185,2
20151201|2015-05-26 06:30,26,3.18,3.18,3.176,3.176,20
20151201|2015-05-26 07:00,26,3.175,3.178,3.172,3.177,14
20151201|2015-05-26 07:30,26,3.172,3.172,3.158,3.162,49
20151201|2015-05-26 08:00,26,3.163,3.175,3.161,3.175,41
20151201|2015-05-26 08:30,26,3.175,3.181,3.167,3.17,46
20151201|2015-05-26 09:00,26,3.165,3.168,3.16,3.16,9
20151201|2015-05-26 09:30,26,3.165,3.165,3.16,3.165,73
20151201|2015-05-26 10:00,26,3.163,3.17,3.163,3.168,19
20151201|2015-05-26 10:30,26,3.166,3.169,3.161,3.161,49
20151201|2015-05-26 11:00,26,3.159,3.159,3.146,3.156,44
20151201|2015-05-26 11:30,26,3.156,3.156,3.149,3.152,30
20151201|2015-05-26 12:00,26,3.152,3.152,3.149,3.15,27
20151201|2015-05-26 12:30,26,3.158,3.163,3.154,3.162,47
20151201|2015-05-26 13:00,26,3.155,3.176,3.155,3.175,63
20151201|2015-05-26 13:30,26,3.172,3.176,3.172,3.175,12
20151201|2015-05-26 14:00,26,3.173,3.177,3.173,3.177,31
20151201|2015-05-26 14:30,26,3.176,3.176,3.169,3.172,20
20151201|2015-05-26 15:00,26,3.167,3.171,3.167,3.171,6
20151201|2015-05-26 18:00,27,3.168,3.168,3.168,3.168,1
20151201|2015-05-27 01:00,27,3.175,3.175,3.173,3.173,4
20151201|2015-05-27 01:30,27,3.173,3.175,3.173,3.174,9
20151201|2015-05-27 03:00,27,3.184,3.185,3.184,3.185,3
20151201|2015-05-27 05:00,27,3.185,3.186,3.185,3.186,10
20151201|2015-05-27 05:30,27,3.196,3.198,3.196,3.198,3
20151201|2015-05-27 06:00,27,3.194,3.195,3.18,3.184,5
20151201|2015-05-27 06:30,27,3.19,3.208,3.19,3.208,5
20151201|2015-05-27 07:00,27,3.213,3.216,3.202,3.202,15
20151201|2015-05-27 07:30,27,3.196,3.196,3.181,3.181,20
20151201|2015-05-27 08:00,27,3.181,3.181,3.164,3.165,195
20151201|2015-05-27 08:30,27,3.16,3.177,3.157,3.177,70
20151201|2015-05-27 09:00,27,3.161,3.164,3.155,3.164,10
20151201|2015-05-27 09:30,27,3.161,3.162,3.148,3.15,28
20151201|2015-05-27 10:00,27,3.153,3.159,3.15,3.152,33
20151201|2015-05-27 10:30,27,3.158,3.16,3.149,3.16,4
20151201|2015-05-27 11:00,27,3.159,3.172,3.157,3.161,60
20151201|2015-05-27 11:30,27,3.158,3.162,3.158,3.162,4
20151201|2015-05-27 12:00,27,3.161,3.168,3.161,3.168,27
20151201|2015-05-27 12:30,27,3.169,3.173,3.159,3.16,43
20151201|2015-05-27 13:00,27,3.162,3.168,3.153,3.167,164
20151201|2015-05-27 13:30,27,3.167,3.169,3.161,3.161,17
20151201|2015-05-27 14:30,27,3.163,3.163,3.16,3.16,7
20151201|2015-05-27 15:00,27,3.159,3.161,3.159,3.161,4
20151201|2015-05-27 23:00,28,3.154,3.154,3.154,3.154,1
20151201|2015-05-28 00:30,28,3.16,3.16,3.16,3.16,1
20151201|2015-05-28 03:30,28,3.149,3.149,3.149,3.149,1
20151201|2015-05-28 05:00,28,3.15,3.15,3.15,3.15,7
20151201|2015-05-28 05:30,28,3.15,3.15,3.15,3.15,2
20151201|2015-05-28 06:00,28,3.138,3.138,3.138,3.138,1
20151201|2015-05-28 06:30,28,3.141,3.141,3.141,3.141,1
20151201|2015-05-28 07:00,28,3.132,3.142,3.131,3.137,46
20151201|2015-05-28 07:30,28,3.129,3.134,3.126,3.134,6
20151201|2015-05-28 08:00,28,3.131,3.131,3.108,3.108,73
20151201|2015-05-28 08:30,28,3.108,3.122,3.108,3.112,81
20151201|2015-05-28 09:00,28,3.114,3.121,3.111,3.113,14
20151201|2015-05-28 09:30,28,3.1,3.1,3.037,3.066,415
20151201|2015-05-28 10:00,28,3.065,3.077,3.061,3.075,90
20151201|2015-05-28 10:30,28,3.072,3.077,3.072,3.077,118
20151201|2015-05-28 11:00,28,3.07,3.079,3.07,3.074,133
20151201|2015-05-28 11:30,28,3.073,3.075,3.069,3.074,41
20151201|2015-05-28 12:00,28,3.073,3.076,3.066,3.066,27
20151201|2015-05-28 12:30,28,3.07,3.071,3.063,3.066,41
20151201|2015-05-28 13:00,28,3.071,3.071,3.061,3.065,65
20151201|2015-05-28 13:30,28,3.068,3.071,3.065,3.071,31
20151201|2015-05-28 14:00,28,3.073,3.076,3.073,3.076,14
20151201|2015-05-28 14:30,28,3.076,3.076,3.069,3.072,9
20151201|2015-05-28 15:00,28,3.071,3.071,3.067,3.067,7
20151201|2015-05-28 15:30,28,3.066,3.066,3.065,3.065,3
20151201|2015-05-29 02:30,29,3.07,3.07,3.07,3.07,5
20151201|2015-05-29 04:30,29,3.065,3.065,3.065,3.065,2
20151201|2015-05-29 05:30,29,3.06,3.06,3.057,3.057,17
20151201|2015-05-29 06:00,29,3.05,3.05,3.048,3.048,9
20151201|2015-05-29 06:30,29,3.046,3.062,3.046,3.057,7
20151201|2015-05-29 07:00,29,3.052,3.06,3.05,3.055,23
20151201|2015-05-29 07:30,29,3.061,3.061,3.035,3.042,52
20151201|2015-05-29 08:00,29,3.035,3.04,3.03,3.039,34
20151201|2015-05-29 08:30,29,3.04,3.045,3.03,3.031,58
20151201|2015-05-29 09:00,29,3.031,3.033,3.026,3.026,31
20151201|2015-05-29 09:30,29,3.026,3.026,3.018,3.021,77
20151201|2015-05-29 10:00,29,3.022,3.022,3.013,3.02,52
20151201|2015-05-29 10:30,29,3.015,3.033,3.015,3.028,123
20151201|2015-05-29 11:00,29,3.022,3.024,3.019,3.019,8
20151201|2015-05-29 11:30,29,3.016,3.016,3.011,3.012,32
20151201|2015-05-29 12:00,29,3.013,3.017,3.012,3.017,28
20151201|2015-05-29 12:30,29,3.014,3.015,3.01,3.011,58
20151201|2015-05-29 13:00,29,3.009,3.014,3.004,3.014,40
20151201|2015-05-29 13:30,29,3.012,3.014,3.012,3.014,7
20151201|2015-05-29 14:00,29,3.019,3.019,3.015,3.015,22
20151201|2015-05-29 14:30,29,3.02,3.02,3.015,3.017,15
20151201|2015-05-29 15:00,29,3.015,3.016,3.015,3.015,4
20151201|2015-05-29 15:30,29,3.013,3.015,3.013,3.015,9
20151201|2015-05-29 16:00,29,3.012,3.012,3.012,3.012,1
20151201|2015-05-31 17:00,1,2.994,2.994,2.985,2.985,57
20151201|2015-05-31 17:30,1,2.98,2.98,2.98,2.98,8
20151201|2015-05-31 21:00,1,2.984,2.984,2.984,2.984,3
20151201|2015-05-31 21:30,1,2.984,2.984,2.98,2.98,8
20151201|2015-06-01 03:00,1,3.004,3.005,3.002,3.005,36
20151201|2015-06-01 03:30,1,3.016,3.017,3.016,3.017,20
20151201|2015-06-01 05:00,1,3.005,3.005,3.005,3.005,2
20151201|2015-06-01 05:30,1,2.997,2.997,2.995,2.995,2
20151201|2015-06-01 06:00,1,3.019,3.019,3.005,3.006,10
20151201|2015-06-01 06:30,1,3.006,3.014,3.006,3.014,3
20151201|2015-06-01 07:00,1,3.011,3.019,3.008,3.016,17
20151201|2015-06-01 07:30,1,3.017,3.025,3.012,3.012,12
20151201|2015-06-01 08:00,1,3.007,3.008,2.999,3.004,82
20151201|2015-06-01 08:30,1,3.005,3.008,3.002,3.008,105
20151201|2015-06-01 09:00,1,3.009,3.01,3.003,3.003,20
20151201|2015-06-01 09:30,1,3.001,3.01,3.001,3.008,97
20151201|2015-06-01 10:00,1,3.01,3.016,3.01,3.016,74
20151201|2015-06-01 10:30,1,3.02,3.021,3.014,3.02,73
20151201|2015-06-01 11:00,1,3.022,3.026,3.021,3.026,21
20151201|2015-06-01 11:30,1,3.024,3.038,3.024,3.031,191
20151201|2015-06-01 12:00,1,3.031,3.04,3.027,3.031,126
20151201|2015-06-01 12:30,1,3.029,3.033,3.024,3.032,174
20151201|2015-06-01 13:00,1,3.03,3.036,3.024,3.025,303
20151201|2015-06-01 13:30,1,3.03,3.037,3.027,3.037,50
20151201|2015-06-01 14:00,1,3.035,3.037,3.035,3.037,5
20151201|2015-06-01 14:30,1,3.036,3.036,3.032,3.033,68
20151201|2015-06-01 15:00,1,3.031,3.031,3.031,3.031,1
20151201|2015-06-01 15:30,1,3.031,3.031,3.031,3.031,1
20151201|2015-06-01 17:00,2,3.031,3.031,3.031,3.031,1
20151201|2015-06-01 22:30,2,3.028,3.028,3.028,3.028,2
20151201|2015-06-01 23:00,2,3.027,3.027,3.027,3.027,1
20151201|2015-06-02 02:00,2,3.028,3.028,3.025,3.025,8
20151201|2015-06-02 03:30,2,3.028,3.031,3.028,3.031,50
20151201|2015-06-02 04:00,2,3.032,3.033,3.032,3.033,2
20151201|2015-06-02 04:30,2,3.02,3.025,3.02,3.025,2
20151201|2015-06-02 05:00,2,3.014,3.018,3.014,3.018,9
20151201|2015-06-02 05:30,2,3.016,3.017,3.016,3.017,15
20151201|2015-06-02 06:00,2,3.017,3.017,3.017,3.017,15
20151201|2015-06-02 06:30,2,3.027,3.028,3.024,3.024,20
20151201|2015-06-02 07:00,2,3.022,3.024,3.021,3.023,44
20151201|2015-06-02 07:30,2,3.034,3.034,3.028,3.028,3
20151201|2015-06-02 08:00,2,3.026,3.028,3.011,3.015,93
20151201|2015-06-02 08:30,2,3.012,3.017,3.01,3.014,21
20151201|2015-06-02 09:00,2,3.013,3.013,2.991,2.995,76
20151201|2015-06-02 09:30,2,2.994,3.001,2.993,2.997,15
20151201|2015-06-02 10:00,2,2.994,2.998,2.99,2.998,29
20151201|2015-06-02 10:30,2,2.994,2.999,2.993,2.993,45
20151201|2015-06-02 11:00,2,2.991,3.011,2.99,3.01,615
20151201|2015-06-02 11:30,2,3.01,3.028,3.01,3.02,543
20151201|2015-06-02 12:00,2,3.016,3.025,3.016,3.025,51
20151201|2015-06-02 12:30,2,3.026,3.06,3.026,3.056,59
20151201|2015-06-02 13:00,2,3.055,3.065,3.055,3.06,46
20151201|2015-06-02 13:30,2,3.066,3.066,3.065,3.065,55
20151201|2015-06-02 14:00,2,3.065,3.065,3.063,3.063,6
20151201|2015-06-02 14:30,2,3.067,3.067,3.061,3.063,40
20151201|2015-06-02 15:00,2,3.066,3.089,3.066,3.089,47
20151201|2015-06-02 20:30,3,3.057,3.057,3.057,3.057,4
20151201|2015-06-02 22:00,3,3.057,3.057,3.057,3.057,5
20151201|2015-06-03 01:00,3,3.057,3.057,3.057,3.057,1
20151201|2015-06-03 01:30,3,3.063,3.063,3.063,3.063,1
20151201|2015-06-03 04:30,3,3.06,3.06,3.06,3.06,1
20151201|2015-06-03 05:00,3,3.062,3.065,3.062,3.064,36
20151201|2015-06-03 05:30,3,3.069,3.09,3.069,3.09,33
20151201|2015-06-03 06:00,3,3.075,3.075,3.068,3.068,6
20151201|2015-06-03 06:30,3,3.068,3.068,3.053,3.053,8
20151201|2015-06-03 07:00,3,3.059,3.075,3.058,3.074,24
20151201|2015-06-03 07:30,3,3.071,3.073,3.051,3.057,154
20151201|2015-06-03 08:00,3,3.056,3.056,3.036,3.036,137
20151201|2015-06-03 08:30,3,3.035,3.041,3.031,3.031,97
20151201|2015-06-03 09:00,3,3.027,3.03,3.022,3.028,19
20151201|2015-06-03 09:30,3,3.028,3.028,3.017,3.025,34
20151201|2015-06-03 10:00,3,3.026,3.047,3.026,3.041,30
20151201|2015-06-03 10:30,3,3.032,3.038,3.031,3.031,16
20151201|2015-06-03 11:00,3,3.03,3.03,3.027,3.027,6
20151201|2015-06-03 11:30,3,3.022,3.023,3.016,3.016,46
20151201|2015-06-03 12:00,3,3.024,3.026,3.022,3.022,48
20151201|2015-06-03 12:30,3,3.021,3.021,3.018,3.02,15
20151201|2015-06-03 13:00,3,3.019,3.028,3.018,3.019,162
20151201|2015-06-03 13:30,3,3.023,3.024,3.022,3.024,7
20151201|2015-06-03 14:00,3,3.023,3.027,3.023,3.027,8
20151201|2015-06-03 14:30,3,3.023,3.023,3.019,3.02,22
20151201|2015-06-03 15:00,3,3.022,3.024,3.018,3.02,97
20151201|2015-06-03 23:30,4,3.018,3.018,3.018,3.018,1
20151201|2015-06-04 01:00,4,3.02,3.02,3.02,3.02,1
20151201|2015-06-04 01:30,4,3.021,3.021,3.021,3.021,1
20151201|2015-06-04 04:00,4,3.039,3.039,3.039,3.039,1
20151201|2015-06-04 05:00,4,3.044,3.045,3.044,3.044,3
20151201|2015-06-04 05:30,4,3.03,3.03,3.03,3.03,10
20151201|2015-06-04 06:00,4,3.028,3.028,3.024,3.024,8
20151201|2015-06-04 06:30,4,3.018,3.025,3.018,3.025,5
20151201|2015-06-04 07:00,4,3.025,3.031,3.023,3.023,5
20151201|2015-06-04 07:30,4,3.016,3.018,3.01,3.011,10
20151201|2015-06-04 08:00,4,3.013,3.014,3.008,3.008,28
20151201|2015-06-04 08:30,4,3.005,3.005,2.995,2.999,321
20151201|2015-06-04 09:00,4,2.998,3.001,2.996,3.001,57
20151201|2015-06-04 09:30,4,2.98,3.039,2.969,3.015,390
20151201|2015-06-04 10:00,4,3.015,3.024,3.012,3.019,63
20151201|2015-06-04 10:30,4,3.013,3.013,2.998,3.004,82
20151201|2015-06-04 11:00,4,2.999,3.004,2.985,2.987,157
20151201|2015-06-04 11:30,4,2.989,2.995,2.987,2.991,106
20151201|2015-06-04 12:00,4,2.99,3.003,2.989,3.003,56
20151201|2015-06-04 12:30,4,3,3.005,3,3,18
20151201|2015-06-04 13:00,4,3.003,3.019,3.003,3.019,35
20151201|2015-06-04 13:30,4,3.021,3.026,3.021,3.026,18
20151201|2015-06-04 14:00,4,3.022,3.023,3.021,3.023,7
20151201|2015-06-04 14:30,4,3.023,3.024,3.017,3.02,41
20151201|2015-06-04 15:00,4,3.018,3.02,3.018,3.02,60
20151201|2015-06-04 15:30,4,3.02,3.021,3.02,3.02,41
20151201|2015-06-05 02:00,5,3.023,3.023,3.023,3.023,1
20151201|2015-06-05 02:30,5,3.028,3.028,3.028,3.028,5
20151201|2015-06-05 03:00,5,3.031,3.032,3.031,3.032,7
20151201|2015-06-05 04:30,5,3.019,3.019,3.019,3.019,1
20151201|2015-06-05 05:00,5,3.02,3.034,3.02,3.034,2
20151201|2015-06-05 06:00,5,3.01,3.01,3.01,3.01,2
20151201|2015-06-05 06:30,5,3.016,3.016,3.016,3.016,1
20151201|2015-06-05 07:00,5,3.019,3.019,3.005,3.007,55
20151201|2015-06-05 07:30,5,3.011,3.014,2.998,3.004,29
20151201|2015-06-05 08:00,5,3.002,3.002,2.983,2.988,167
20151201|2015-06-05 08:30,5,2.987,2.993,2.985,2.993,90
20151201|2015-06-05 09:00,5,2.993,3,2.99,2.992,97
20151201|2015-06-05 09:30,5,2.995,2.996,2.988,2.99,78
20151201|2015-06-05 10:00,5,2.99,2.994,2.99,2.994,44
20151201|2015-06-05 10:30,5,2.994,3.005,2.994,3,49
20151201|2015-06-05 11:00,5,2.991,2.993,2.987,2.987,66
20151201|2015-06-05 11:30,5,2.987,2.992,2.985,2.987,87
20151201|2015-06-05 12:00,5,2.988,2.989,2.987,2.989,30
20151201|2015-06-05 12:30,5,2.988,2.991,2.988,2.99,47
20151201|2015-06-05 13:00,5,2.99,2.996,2.989,2.996,78
20151201|2015-06-05 13:30,5,2.995,2.997,2.995,2.996,8
20151201|2015-06-05 14:00,5,2.991,2.991,2.99,2.99,2
20151201|2015-06-05 14:30,5,2.994,2.995,2.994,2.995,5
20151201|2015-06-05 15:00,5,2.997,2.997,2.997,2.997,1
20151201|2015-06-05 15:30,5,2.997,2.997,2.997,2.997,2
20151201|2015-06-07 17:00,8,3.042,3.042,3.028,3.029,45
20151201|2015-06-07 17:30,8,3.023,3.023,3.023,3.023,5
20151201|2015-06-07 18:00,8,3.023,3.023,3.022,3.022,10
20151201|2015-06-07 18:30,8,3.022,3.024,3.022,3.023,20
20151201|2015-06-07 19:00,8,3.024,3.024,3.022,3.022,14
20151201|2015-06-07 19:30,8,3.02,3.02,3.019,3.019,6
20151201|2015-06-08 00:30,8,3.028,3.028,3.028,3.028,6
20151201|2015-06-08 01:00,8,3.029,3.029,3.027,3.027,6
20151201|2015-06-08 01:30,8,3.029,3.029,3.028,3.028,16
20151201|2015-06-08 02:00,8,3.029,3.029,3.027,3.027,22
20151201|2015-06-08 03:30,8,3.022,3.022,3.022,3.022,1
20151201|2015-06-08 06:00,8,3.034,3.034,3.034,3.034,8
20151201|2015-06-08 07:00,8,3.037,3.044,3.037,3.043,8
20151201|2015-06-08 07:30,8,3.045,3.053,3.045,3.048,9
20151201|2015-06-08 08:00,8,3.056,3.065,3.036,3.061,143
20151201|2015-06-08 08:30,8,3.051,3.069,3.051,3.069,18
20151201|2015-06-08 09:00,8,3.068,3.068,3.06,3.061,56
20151201|2015-06-08 09:30,8,3.06,3.065,3.06,3.061,4
20151201|2015-06-08 10:00,8,3.06,3.066,3.051,3.066,34
20151201|2015-06-08 10:30,8,3.071,3.071,3.063,3.063,16
20151201|2015-06-08 11:00,8,3.066,3.08,3.063,3.078,34
20151201|2015-06-08 11:30,8,3.079,3.081,3.071,3.081,131
20151201|2015-06-08 12:00,8,3.092,3.095,3.076,3.077,27
20151201|2015-06-08 12:30,8,3.077,3.079,3.076,3.078,16
20151201|2015-06-08 13:00,8,3.078,3.105,3.067,3.105,43
20151201|2015-06-08 13:30,8,3.103,3.104,3.101,3.102,18
20151201|2015-06-08 14:00,8,3.1,3.103,3.097,3.097,6
20151201|2015-06-08 14:30,8,3.098,3.101,3.096,3.096,92
20151201|2015-06-08 15:00,8,3.098,3.106,3.098,3.105,37
20151201|2015-06-08 15:30,8,3.105,3.105,3.105,3.105,1
20151201|2015-06-08 21:30,9,3.1,3.1,3.1,3.1,1
20151201|2015-06-08 22:30,9,3.098,3.098,3.098,3.098,1
20151201|2015-06-09 03:00,9,3.094,3.103,3.094,3.103,2
20151201|2015-06-09 04:30,9,3.116,3.116,3.116,3.116,1
20151201|2015-06-09 05:00,9,3.12,3.12,3.12,3.12,2
20151201|2015-06-09 06:00,9,3.12,3.136,3.12,3.136,14
20151201|2015-06-09 06:30,9,3.133,3.138,3.133,3.138,2
20151201|2015-06-09 07:00,9,3.138,3.147,3.128,3.147,7
20151201|2015-06-09 07:30,9,3.147,3.147,3.136,3.147,37
20151201|2015-06-09 08:00,9,3.151,3.187,3.149,3.172,207
20151201|2015-06-09 08:30,9,3.173,3.185,3.166,3.184,160
20151201|2015-06-09 09:00,9,3.185,3.192,3.178,3.19,89
20151201|2015-06-09 09:30,9,3.188,3.204,3.188,3.192,60
20151201|2015-06-09 10:00,9,3.194,3.195,3.185,3.193,126
20151201|2015-06-09 10:30,9,3.193,3.2,3.19,3.2,44
20151201|2015-06-09 11:00,9,3.202,3.202,3.194,3.196,20
20151201|2015-06-09 11:30,9,3.198,3.205,3.198,3.198,38
20151201|2015-06-09 12:00,9,3.199,3.206,3.196,3.205,2005
20151201|2015-06-09 12:30,9,3.202,3.208,3.201,3.208,86
20151201|2015-06-09 13:00,9,3.207,3.215,3.203,3.21,282
20151201|2015-06-09 13:30,9,3.206,3.206,3.204,3.206,15
20151201|2015-06-09 14:00,9,3.207,3.208,3.205,3.205,6
20151201|2015-06-09 14:30,9,3.207,3.208,3.201,3.201,24
20151201|2015-06-09 15:00,9,3.201,3.201,3.201,3.201,1
20151201|2015-06-09 15:30,9,3.2,3.2,3.197,3.197,2
20151201|2015-06-09 16:00,9,3.195,3.195,3.195,3.195,2
20151201|2015-06-09 17:00,10,3.21,3.21,3.21,3.21,2
20151201|2015-06-09 17:30,10,3.206,3.21,3.206,3.21,6
20151201|2015-06-09 19:00,10,3.206,3.206,3.206,3.206,5
20151201|2015-06-09 19:30,10,3.205,3.205,3.205,3.205,1
20151201|2015-06-09 22:00,10,3.211,3.212,3.211,3.212,2
20151201|2015-06-09 23:30,10,3.219,3.231,3.218,3.218,9
20151201|2015-06-10 02:30,10,3.2,3.2,3.2,3.2,1
20151201|2015-06-10 04:00,10,3.204,3.204,3.204,3.204,1
20151201|2015-06-10 04:30,10,3.204,3.204,3.193,3.193,29
20151201|2015-06-10 05:00,10,3.213,3.227,3.213,3.227,5
20151201|2015-06-10 05:30,10,3.217,3.225,3.217,3.225,14
20151201|2015-06-10 06:00,10,3.23,3.251,3.23,3.251,55
20151201|2015-06-10 06:30,10,3.246,3.246,3.243,3.245,8
20151201|2015-06-10 07:00,10,3.246,3.27,3.246,3.261,82
20151201|2015-06-10 07:30,10,3.257,3.261,3.232,3.232,84
20151201|2015-06-10 08:00,10,3.226,3.243,3.22,3.224,114
20151201|2015-06-10 08:30,10,3.221,3.221,3.188,3.195,58
20151201|2015-06-10 09:00,10,3.192,3.221,3.191,3.218,48
20151201|2015-06-10 09:30,10,3.218,3.221,3.205,3.217,73
20151201|2015-06-10 10:00,10,3.219,3.225,3.216,3.222,50
20151201|2015-06-10 10:30,10,3.226,3.226,3.207,3.212,54
20151201|2015-06-10 11:00,10,3.22,3.238,3.217,3.236,51
20151201|2015-06-10 11:30,10,3.235,3.25,3.23,3.245,44
20151201|2015-06-10 12:00,10,3.242,3.246,3.232,3.245,58
20151201|2015-06-10 12:30,10,3.24,3.244,3.233,3.239,51
20151201|2015-06-10 13:00,10,3.238,3.247,3.238,3.246,156
20151201|2015-06-10 13:30,10,3.245,3.245,3.238,3.24,49
20151201|2015-06-10 14:00,10,3.236,3.242,3.236,3.242,4
20151201|2015-06-10 14:30,10,3.242,3.247,3.24,3.24,44
20151201|2015-06-10 15:00,10,3.249,3.249,3.249,3.249,5
20151201|2015-06-10 15:30,10,3.247,3.263,3.247,3.263,7
20151201|2015-06-10 21:00,11,3.241,3.241,3.241,3.241,1
20151201|2015-06-11 02:00,11,3.231,3.241,3.231,3.241,2
20151201|2015-06-11 02:30,11,3.25,3.257,3.25,3.257,4
20151201|2015-06-11 03:00,11,3.255,3.255,3.248,3.248,2
20151201|2015-06-11 04:30,11,3.237,3.24,3.237,3.24,7
20151201|2015-06-11 05:00,11,3.24,3.24,3.234,3.239,4
20151201|2015-06-11 05:30,11,3.228,3.228,3.219,3.219,3
20151201|2015-06-11 06:00,11,3.225,3.246,3.225,3.246,15
20151201|2015-06-11 06:30,11,3.245,3.249,3.239,3.239,7
20151201|2015-06-11 07:00,11,3.229,3.234,3.229,3.234,3
20151201|2015-06-11 07:30,11,3.231,3.236,3.225,3.231,15
20151201|2015-06-11 08:00,11,3.235,3.246,3.234,3.239,76
20151201|2015-06-11 08:30,11,3.239,3.244,3.226,3.23,32
20151201|2015-06-11 09:00,11,3.233,3.245,3.229,3.232,33
20151201|2015-06-11 09:30,11,3.237,3.264,3.206,3.214,137
20151201|2015-06-11 10:00,11,3.222,3.233,3.216,3.217,54
20151201|2015-06-11 10:30,11,3.217,3.217,3.2,3.2,147
20151201|2015-06-11 11:00,11,3.198,3.2,3.186,3.188,87
20151201|2015-06-11 11:30,11,3.192,3.205,3.189,3.2,65
20151201|2015-06-11 12:00,11,3.198,3.205,3.193,3.205,106
20151201|2015-06-11 12:30,11,3.205,3.206,3.199,3.203,116
20151201|2015-06-11 13:00,11,3.207,3.212,3.199,3.202,281
20151201|2015-06-11 13:30,11,3.196,3.199,3.196,3.199,2
20151201|2015-06-11 14:00,11,3.195,3.195,3.189,3.189,26
20151201|2015-06-11 14:30,11,3.193,3.194,3.192,3.194,35
20151201|2015-06-11 15:00,11,3.194,3.194,3.194,3.194,1
20151201|2015-06-11 15:30,11,3.187,3.187,3.187,3.187,2
20151201|2015-06-11 23:00,12,3.171,3.171,3.171,3.171,4
20151201|2015-06-11 23:30,12,3.174,3.174,3.173,3.173,2
20151201|2015-06-12 01:30,12,3.179,3.18,3.173,3.178,9
20151201|2015-06-12 02:00,12,3.179,3.185,3.179,3.184,25
20151201|2015-06-12 03:00,12,3.167,3.167,3.166,3.166,2
20151201|2015-06-12 03:30,12,3.171,3.171,3.171,3.171,1
20151201|2015-06-12 04:30,12,3.166,3.166,3.163,3.163,2
20151201|2015-06-12 05:00,12,3.173,3.173,3.173,3.173,1
20151201|2015-06-12 05:30,12,3.17,3.17,3.17,3.17,1
20151201|2015-06-12 06:00,12,3.16,3.164,3.158,3.164,15
20151201|2015-06-12 06:30,12,3.168,3.171,3.165,3.171,11
20151201|2015-06-12 07:00,12,3.177,3.179,3.156,3.159,20
20151201|2015-06-12 07:30,12,3.165,3.166,3.155,3.155,12
20151201|2015-06-12 08:00,12,3.155,3.174,3.152,3.172,26
20151201|2015-06-12 08:30,12,3.176,3.185,3.175,3.185,20
20151201|2015-06-12 09:00,12,3.183,3.183,3.174,3.177,26
20151201|2015-06-12 09:30,12,3.172,3.179,3.168,3.174,21
20151201|2015-06-12 10:00,12,3.182,3.186,3.175,3.186,4
20151201|2015-06-12 10:30,12,3.185,3.185,3.183,3.184,12
20151201|2015-06-12 11:00,12,3.179,3.179,3.174,3.175,15
20151201|2015-06-12 11:30,12,3.175,3.176,3.169,3.169,55
20151201|2015-06-12 12:00,12,3.172,3.172,3.163,3.167,21
20151201|2015-06-12 12:30,12,3.167,3.167,3.14,3.142,64
20151201|2015-06-12 13:00,12,3.143,3.146,3.137,3.138,68
20151201|2015-06-12 13:30,12,3.135,3.141,3.135,3.14,20
20151201|2015-06-12 14:00,12,3.14,3.143,3.14,3.141,5
20151201|2015-06-12 14:30,12,3.139,3.147,3.139,3.147,54
20151201|2015-06-12 15:00,12,3.141,3.141,3.141,3.141,1
20151201|2015-06-12 15:30,12,3.149,3.149,3.149,3.149,4
20151201|2015-06-14 17:00,15,3.148,3.148,3.147,3.147,9
20151201|2015-06-14 19:00,15,3.17,3.17,3.17,3.17,1
20151201|2015-06-14 23:30,15,3.18,3.187,3.18,3.187,3
20151201|2015-06-15 01:30,15,3.189,3.189,3.189,3.189,1
20151201|2015-06-15 02:00,15,3.189,3.189,3.189,3.189,1
20151201|2015-06-15 03:00,15,3.198,3.203,3.197,3.203,13
20151201|2015-06-15 03:30,15,3.201,3.201,3.191,3.191,3
20151201|2015-06-15 04:00,15,3.192,3.192,3.192,3.192,1
20151201|2015-06-15 04:30,15,3.187,3.187,3.187,3.187,1
20151201|2015-06-15 05:00,15,3.174,3.182,3.174,3.182,2
20151201|2015-06-15 06:00,15,3.186,3.189,3.171,3.171,6
20151201|2015-06-15 06:30,15,3.168,3.168,3.168,3.168,2
20151201|2015-06-15 07:00,15,3.156,3.184,3.156,3.171,11
20151201|2015-06-15 07:30,15,3.166,3.183,3.164,3.183,10
20151201|2015-06-15 08:00,15,3.18,3.2,3.175,3.194,32
20151201|2015-06-15 08:30,15,3.191,3.207,3.19,3.206,67
20151201|2015-06-15 09:00,15,3.206,3.226,3.202,3.223,233
20151201|2015-06-15 09:30,15,3.223,3.237,3.222,3.222,164
20151201|2015-06-15 10:00,15,3.222,3.228,3.222,3.224,15
20151201|2015-06-15 10:30,15,3.22,3.224,3.208,3.208,69
20151201|2015-06-15 11:00,15,3.213,3.23,3.206,3.23,188
20151201|2015-06-15 11:30,15,3.227,3.232,3.221,3.231,81
20151201|2015-06-15 12:00,15,3.227,3.241,3.225,3.237,200
20151201|2015-06-15 12:30,15,3.229,3.236,3.229,3.236,116
20151201|2015-06-15 13:00,15,3.231,3.244,3.22,3.243,402
20151201|2015-06-15 13:30,15,3.244,3.251,3.243,3.248,151
20151201|2015-06-15 14:00,15,3.249,3.249,3.241,3.241,48
20151201|2015-06-15 14:30,15,3.241,3.25,3.241,3.247,42
20151201|2015-06-15 15:00,15,3.252,3.26,3.252,3.26,25
20151201|2015-06-15 15:30,15,3.261,3.261,3.256,3.256,10
20151201|2015-06-15 16:00,15,3.256,3.256,3.256,3.256,17
20151201|2015-06-15 17:30,16,3.258,3.259,3.256,3.257,14
20151201|2015-06-15 18:00,16,3.261,3.263,3.261,3.263,5
20151201|2015-06-15 18:30,16,3.262,3.263,3.261,3.263,13
20151201|2015-06-15 19:00,16,3.264,3.264,3.264,3.264,6
20151201|2015-06-15 19:30,16,3.271,3.271,3.265,3.266,20
20151201|2015-06-15 20:00,16,3.266,3.27,3.266,3.27,13
20151201|2015-06-15 20:30,16,3.274,3.274,3.274,3.274,1
20151201|2015-06-15 21:00,16,3.273,3.274,3.271,3.274,6
20151201|2015-06-16 00:00,16,3.272,3.273,3.272,3.273,2
20151201|2015-06-16 00:30,16,3.271,3.271,3.271,3.271,1
20151201|2015-06-16 02:00,16,3.27,3.271,3.267,3.267,10
20151201|2015-06-16 02:30,16,3.273,3.274,3.272,3.272,3
20151201|2015-06-16 03:30,16,3.26,3.26,3.252,3.252,5
20151201|2015-06-16 04:00,16,3.253,3.256,3.25,3.256,5
20151201|2015-06-16 04:30,16,3.256,3.256,3.247,3.247,75
20151201|2015-06-16 05:00,16,3.262,3.263,3.262,3.263,2
20151201|2015-06-16 05:30,16,3.261,3.27,3.261,3.266,16
20151201|2015-06-16 06:00,16,3.264,3.275,3.253,3.261,10
20151201|2015-06-16 06:30,16,3.248,3.252,3.235,3.235,5
20151201|2015-06-16 07:00,16,3.235,3.235,3.224,3.224,4
20151201|2015-06-16 07:30,16,3.215,3.251,3.215,3.251,14
20151201|2015-06-16 08:00,16,3.237,3.244,3.213,3.218,183
20151201|2015-06-16 08:30,16,3.222,3.228,3.21,3.212,183
20151201|2015-06-16 09:00,16,3.213,3.213,3.196,3.197,262
20151201|2015-06-16 09:30,16,3.2,3.208,3.194,3.198,33
20151201|2015-06-16 10:00,16,3.2,3.201,3.199,3.201,8
20151201|2015-06-16 10:30,16,3.205,3.218,3.205,3.218,132
20151201|2015-06-16 11:00,16,3.219,3.242,3.215,3.232,84
20151201|2015-06-16 11:30,16,3.232,3.246,3.224,3.238,219
20151201|2015-06-16 12:00,16,3.239,3.242,3.229,3.232,39
20151201|2015-06-16 12:30,16,3.231,3.232,3.225,3.231,11
20151201|2015-06-16 13:00,16,3.23,3.245,3.23,3.24,124
20151201|2015-06-16 13:30,16,3.24,3.24,3.236,3.236,81
20151201|2015-06-16 14:00,16,3.241,3.241,3.238,3.24,3
20151201|2015-06-16 14:30,16,3.241,3.244,3.24,3.244,154
20151201|2015-06-16 15:00,16,3.245,3.252,3.245,3.252,28
20151201|2015-06-16 15:30,16,3.252,3.252,3.247,3.252,42
20151201|2015-06-16 16:00,16,3.252,3.252,3.252,3.252,1
20151201|2015-06-17 01:30,17,3.243,3.244,3.243,3.244,2
20151201|2015-06-17 03:00,17,3.241,3.242,3.241,3.242,6
20151201|2015-06-17 04:00,17,3.241,3.248,3.241,3.248,2
20151201|2015-06-17 05:00,17,3.255,3.26,3.255,3.26,3
20151201|2015-06-17 06:00,17,3.249,3.249,3.245,3.245,2
20151201|2015-06-17 06:30,17,3.245,3.245,3.245,3.245,1
20151201|2015-06-17 07:00,17,3.24,3.242,3.237,3.241,83
20151201|2015-06-17 07:30,17,3.228,3.236,3.225,3.233,56
20151201|2015-06-17 08:00,17,3.236,3.276,3.236,3.269,178
20151201|2015-06-17 08:30,17,3.266,3.283,3.257,3.275,108
20151201|2015-06-17 09:00,17,3.275,3.28,3.268,3.28,112
20151201|2015-06-17 09:30,17,3.282,3.282,3.224,3.233,367
20151201|2015-06-17 10:00,17,3.229,3.231,3.219,3.223,105
20151201|2015-06-17 10:30,17,3.226,3.229,3.222,3.228,49
20151201|2015-06-17 11:00,17,3.227,3.236,3.215,3.231,150
20151201|2015-06-17 11:30,17,3.231,3.231,3.217,3.218,103
20151201|2015-06-17 12:00,17,3.219,3.222,3.216,3.217,29
20151201|2015-06-17 12:30,17,3.217,3.221,3.206,3.219,69
20151201|2015-06-17 13:00,17,3.221,3.227,3.211,3.218,144
20151201|2015-06-17 13:30,17,3.216,3.217,3.211,3.211,8
20151201|2015-06-17 14:00,17,3.212,3.213,3.212,3.213,7
20151201|2015-06-17 14:30,17,3.217,3.22,3.217,3.219,22
20151201|2015-06-17 15:00,17,3.219,3.219,3.214,3.214,171
20151201|2015-06-17 15:30,17,3.21,3.21,3.21,3.21,12
20151201|2015-06-18 01:30,18,3.208,3.215,3.207,3.207,8
20151201|2015-06-18 02:00,18,3.202,3.202,3.196,3.199,16
20151201|2015-06-18 02:30,18,3.2,3.2,3.2,3.2,2
20151201|2015-06-18 03:00,18,3.205,3.205,3.195,3.195,13
20151201|2015-06-18 04:00,18,3.184,3.191,3.184,3.191,4
20151201|2015-06-18 04:30,18,3.195,3.195,3.189,3.189,2
20151201|2015-06-18 05:00,18,3.182,3.183,3.182,3.183,15
20151201|2015-06-18 05:30,18,3.182,3.182,3.182,3.182,4
20151201|2015-06-18 06:00,18,3.181,3.188,3.181,3.188,2
20151201|2015-06-18 06:30,18,3.189,3.189,3.183,3.186,7
20151201|2015-06-18 07:00,18,3.184,3.192,3.181,3.181,35
20151201|2015-06-18 07:30,18,3.195,3.197,3.184,3.192,43
20151201|2015-06-18 08:00,18,3.193,3.202,3.191,3.202,73
20151201|2015-06-18 08:30,18,3.199,3.207,3.199,3.207,74
20151201|2015-06-18 09:00,18,3.207,3.214,3.198,3.205,96
20151201|2015-06-18 09:30,18,3.193,3.208,3.185,3.208,78
20151201|2015-06-18 10:00,18,3.208,3.208,3.2,3.2,35
20151201|2015-06-18 10:30,18,3.198,3.198,3.171,3.171,21
20151201|2015-06-18 11:00,18,3.171,3.173,3.161,3.169,85
20151201|2015-06-18 11:30,18,3.168,3.176,3.165,3.165,75
20151201|2015-06-18 12:00,18,3.167,3.167,3.157,3.157,42
20151201|2015-06-18 12:30,18,3.155,3.163,3.154,3.159,29
20151201|2015-06-18 13:00,18,3.16,3.162,3.152,3.154,173
20151201|2015-06-18 13:30,18,3.154,3.165,3.154,3.159,52
20151201|2015-06-18 14:00,18,3.155,3.156,3.153,3.153,19
20151201|2015-06-18 14:30,18,3.158,3.165,3.157,3.163,102
20151201|2015-06-18 15:00,18,3.164,3.166,3.163,3.163,23
20151201|2015-06-18 15:30,18,3.159,3.159,3.157,3.157,39
20151201|2015-06-18 16:00,18,3.157,3.157,3.157,3.157,1
20151201|2015-06-18 19:00,19,3.157,3.157,3.157,3.157,1
20151201|2015-06-19 01:00,19,3.142,3.142,3.142,3.142,10
20151201|2015-06-19 03:00,19,3.148,3.149,3.148,3.149,2
20151201|2015-06-19 03:30,19,3.154,3.157,3.154,3.157,2
20151201|2015-06-19 05:00,19,3.16,3.16,3.158,3.158,2
20151201|2015-06-19 05:30,19,3.158,3.161,3.157,3.161,6
20151201|2015-06-19 06:30,19,3.14,3.14,3.13,3.135,21
20151201|2015-06-19 07:00,19,3.133,3.133,3.129,3.129,14
20151201|2015-06-19 07:30,19,3.133,3.141,3.133,3.136,93
20151201|2015-06-19 08:00,19,3.137,3.137,3.119,3.136,45
20151201|2015-06-19 08:30,19,3.137,3.146,3.137,3.144,19
20151201|2015-06-19 09:00,19,3.142,3.142,3.129,3.134,20
20151201|2015-06-19 09:30,19,3.131,3.143,3.131,3.143,7
20151201|2015-06-19 10:00,19,3.147,3.156,3.147,3.151,41
20151201|2015-06-19 10:30,19,3.162,3.162,3.154,3.161,106
20151201|2015-06-19 11:00,19,3.151,3.167,3.151,3.167,51
20151201|2015-06-19 11:30,19,3.165,3.183,3.165,3.183,44
20151201|2015-06-19 12:00,19,3.186,3.186,3.175,3.176,52
20151201|2015-06-19 12:30,19,3.174,3.188,3.174,3.182,7
20151201|2015-06-19 13:00,19,3.185,3.185,3.174,3.18,24
20151201|2015-06-19 13:30,19,3.181,3.182,3.175,3.175,11
20151201|2015-06-19 14:00,19,3.172,3.172,3.171,3.171,3
20151201|2015-06-19 14:30,19,3.17,3.17,3.167,3.167,6
20151201|2015-06-19 15:00,19,3.173,3.174,3.173,3.174,5
20151201|2015-06-21 17:00,22,3.144,3.144,3.11,3.11,17
20151201|2015-06-21 20:00,22,3.126,3.127,3.126,3.127,10
20151201|2015-06-22 02:00,22,3.125,3.128,3.125,3.128,8
20151201|2015-06-22 02:30,22,3.13,3.13,3.13,3.13,2
20151201|2015-06-22 03:00,22,3.129,3.129,3.129,3.129,2
20151201|2015-06-22 04:00,22,3.124,3.124,3.115,3.115,23
20151201|2015-06-22 05:30,22,3.117,3.117,3.117,3.117,1
20151201|2015-06-22 06:00,22,3.12,3.12,3.12,3.12,1
20151201|2015-06-22 06:30,22,3.119,3.12,3.116,3.118,21
20151201|2015-06-22 07:00,22,3.114,3.116,3.114,3.116,10
20151201|2015-06-22 07:30,22,3.113,3.121,3.113,3.118,4
20151201|2015-06-22 08:00,22,3.117,3.118,3.097,3.107,178
20151201|2015-06-22 08:30,22,3.104,3.116,3.101,3.109,20
20151201|2015-06-22 09:00,22,3.109,3.119,3.107,3.107,41
20151201|2015-06-22 09:30,22,3.105,3.111,3.105,3.107,24
20151201|2015-06-22 10:00,22,3.106,3.111,3.105,3.11,13
20151201|2015-06-22 10:30,22,3.111,3.111,3.106,3.109,20
20151201|2015-06-22 11:00,22,3.106,3.111,3.106,3.111,17
20151201|2015-06-22 11:30,22,3.108,3.11,3.107,3.109,26
20151201|2015-06-22 12:00,22,3.109,3.109,3.107,3.108,7
20151201|2015-06-22 12:30,22,3.108,3.109,3.108,3.109,2
20151201|2015-06-22 13:00,22,3.108,3.12,3.105,3.119,48
20151201|2015-06-22 13:30,22,3.12,3.123,3.119,3.123,9
20151201|2015-06-22 14:30,22,3.124,3.124,3.12,3.121,6
20151201|2015-06-22 15:00,22,3.119,3.12,3.119,3.119,3
20151201|2015-06-23 02:30,23,3.112,3.112,3.112,3.112,1
20151201|2015-06-23 03:30,23,3.117,3.117,3.117,3.117,1
20151201|2015-06-23 04:00,23,3.104,3.104,3.104,3.104,2
20151201|2015-06-23 05:00,23,3.11,3.11,3.11,3.11,1
20151201|2015-06-23 05:30,23,3.12,3.127,3.12,3.127,7
20151201|2015-06-23 06:00,23,3.13,3.146,3.13,3.142,22
20151201|2015-06-23 06:30,23,3.15,3.151,3.145,3.15,51
20151201|2015-06-23 07:00,23,3.15,3.166,3.15,3.166,27
20151201|2015-06-23 07:30,23,3.167,3.172,3.166,3.172,9
20151201|2015-06-23 08:00,23,3.168,3.17,3.151,3.162,53
20151201|2015-06-23 08:30,23,3.16,3.164,3.147,3.147,68
20151201|2015-06-23 09:00,23,3.148,3.156,3.141,3.156,41
20151201|2015-06-23 09:30,23,3.156,3.156,3.139,3.141,44
20151201|2015-06-23 10:00,23,3.139,3.14,3.127,3.133,44
20151201|2015-06-23 10:30,23,3.132,3.136,3.131,3.135,65
20151201|2015-06-23 11:00,23,3.132,3.133,3.123,3.128,28
20151201|2015-06-23 11:30,23,3.127,3.135,3.126,3.13,17
20151201|2015-06-23 12:00,23,3.129,3.132,3.126,3.126,8
20151201|2015-06-23 12:30,23,3.124,3.126,3.122,3.122,37
20151201|2015-06-23 13:00,23,3.12,3.12,3.109,3.118,94
20151201|2015-06-23 13:30,23,3.117,3.12,3.117,3.119,24
20151201|2015-06-23 14:00,23,3.118,3.122,3.118,3.122,4
20151201|2015-06-23 14:30,23,3.119,3.119,3.119,3.119,8
20151201|2015-06-23 17:00,24,3.115,3.115,3.115,3.115,1
20151201|2015-06-24 00:30,24,3.112,3.113,3.112,3.113,2
20151201|2015-06-24 03:30,24,3.132,3.133,3.132,3.132,4
20151201|2015-06-24 04:00,24,3.137,3.138,3.137,3.138,2
20151201|2015-06-24 04:30,24,3.15,3.15,3.15,3.15,5
20151201|2015-06-24 05:30,24,3.155,3.155,3.155,3.155,5
20151201|2015-06-24 06:00,24,3.16,3.16,3.16,3.16,6
20151201|2015-06-24 06:30,24,3.153,3.153,3.153,3.153,1
20151201|2015-06-24 07:00,24,3.155,3.165,3.155,3.156,12
20151201|2015-06-24 07:30,24,3.162,3.162,3.136,3.136,23
20151201|2015-06-24 08:00,24,3.133,3.136,3.126,3.136,99
20151201|2015-06-24 08:30,24,3.141,3.141,3.129,3.129,12
20151201|2015-06-24 09:00,24,3.123,3.123,3.123,3.123,23
20151201|2015-06-24 09:30,24,3.126,3.131,3.126,3.131,6
20151201|2015-06-24 10:00,24,3.122,3.125,3.121,3.123,11
20151201|2015-06-24 10:30,24,3.126,3.132,3.126,3.128,37
20151201|2015-06-24 11:00,24,3.136,3.143,3.133,3.136,20
20151201|2015-06-24 11:30,24,3.131,3.135,3.131,3.132,4
20151201|2015-06-24 12:30,24,3.137,3.138,3.133,3.138,5
20151201|2015-06-24 13:00,24,3.141,3.151,3.138,3.149,27
20151201|2015-06-24 13:30,24,3.146,3.155,3.146,3.155,4
20151201|2015-06-24 14:00,24,3.151,3.151,3.151,3.151,1
20151201|2015-06-24 14:30,24,3.148,3.149,3.146,3.146,19
20151201|2015-06-24 19:30,25,3.135,3.135,3.135,3.135,1
20151201|2015-06-24 23:30,25,3.156,3.156,3.156,3.156,1
20151201|2015-06-25 00:00,25,3.143,3.143,3.143,3.143,1
20151201|2015-06-25 04:30,25,3.165,3.178,3.165,3.176,9
20151201|2015-06-25 05:00,25,3.18,3.18,3.18,3.18,5
20151201|2015-06-25 05:30,25,3.169,3.169,3.169,3.169,1
20151201|2015-06-25 06:00,25,3.17,3.17,3.169,3.169,7
20151201|2015-06-25 06:30,25,3.167,3.167,3.167,3.167,5
20151201|2015-06-25 07:00,25,3.161,3.166,3.155,3.166,22
20151201|2015-06-25 07:30,25,3.17,3.18,3.168,3.171,40
20151201|2015-06-25 08:00,25,3.177,3.184,3.17,3.17,161
20151201|2015-06-25 08:30,25,3.174,3.181,3.172,3.177,90
20151201|2015-06-25 09:00,25,3.177,3.196,3.177,3.189,106
20151201|2015-06-25 09:30,25,3.187,3.194,3.156,3.174,213
20151201|2015-06-25 10:00,25,3.174,3.174,3.158,3.16,21
20151201|2015-06-25 10:30,25,3.158,3.172,3.158,3.172,15
20151201|2015-06-25 11:00,25,3.17,3.176,3.17,3.176,2
20151201|2015-06-25 11:30,25,3.173,3.183,3.172,3.176,36
20151201|2015-06-25 12:00,25,3.172,3.18,3.163,3.163,36
20151201|2015-06-25 12:30,25,3.184,3.192,3.181,3.192,11
20151201|2015-06-25 13:00,25,3.187,3.196,3.187,3.194,56
20151201|2015-06-25 13:30,25,3.19,3.19,3.184,3.185,9
20151201|2015-06-25 14:30,25,3.186,3.19,3.186,3.19,4
20151201|2015-06-25 15:00,25,3.196,3.196,3.196,3.196,1
20151201|2015-06-25 16:00,25,3.186,3.186,3.186,3.186,1
20151201|2015-06-25 23:30,26,3.189,3.189,3.189,3.189,1
20151201|2015-06-26 01:00,26,3.184,3.184,3.184,3.184,3
20151201|2015-06-26 03:00,26,3.188,3.193,3.188,3.193,10
20151201|2015-06-26 05:00,26,3.187,3.187,3.183,3.183,2
20151201|2015-06-26 05:30,26,3.183,3.183,3.178,3.178,3
20151201|2015-06-26 06:00,26,3.173,3.173,3.173,3.173,2
20151201|2015-06-26 06:30,26,3.17,3.17,3.158,3.159,29
20151201|2015-06-26 07:00,26,3.157,3.159,3.148,3.158,24
20151201|2015-06-26 07:30,26,3.153,3.153,3.134,3.134,24
20151201|2015-06-26 08:00,26,3.137,3.141,3.134,3.134,104
20151201|2015-06-26 08:30,26,3.134,3.145,3.128,3.132,57
20151201|2015-06-26 09:00,26,3.131,3.134,3.13,3.131,27
20151201|2015-06-26 09:30,26,3.132,3.144,3.132,3.14,41
20151201|2015-06-26 10:00,26,3.143,3.145,3.139,3.145,11
20151201|2015-06-26 10:30,26,3.148,3.148,3.142,3.143,44
20151201|2015-06-26 11:00,26,3.143,3.143,3.133,3.133,9
20151201|2015-06-26 11:30,26,3.136,3.136,3.131,3.131,9
20151201|2015-06-26 12:00,26,3.13,3.131,3.12,3.123,33
20151201|2015-06-26 12:30,26,3.123,3.124,3.115,3.12,138
20151201|2015-06-26 13:00,26,3.125,3.125,3.101,3.107,217
20151201|2015-06-26 13:30,26,3.108,3.11,3.108,3.11,96
20151201|2015-06-26 14:00,26,3.108,3.111,3.107,3.111,26
20151201|2015-06-26 14:30,26,3.111,3.116,3.111,3.116,16
20151201|2015-06-26 15:00,26,3.118,3.118,3.115,3.115,3
20151201|2015-06-26 15:30,26,3.11,3.11,3.11,3.11,5
20151201|2015-06-26 16:00,26,3.111,3.111,3.11,3.11,10
20151201|2015-06-28 17:00,29,3.101,3.101,3.09,3.092,5
20151201|2015-06-28 19:30,29,3.09,3.09,3.09,3.09,1
20151201|2015-06-28 20:30,29,3.09,3.09,3.09,3.09,1
20151201|2015-06-28 22:00,29,3.088,3.088,3.088,3.088,1
20151201|2015-06-29 00:00,29,3.083,3.083,3.078,3.078,2
20151201|2015-06-29 00:30,29,3.08,3.08,3.08,3.08,6
20151201|2015-06-29 01:00,29,3.08,3.083,3.08,3.083,5
20151201|2015-06-29 02:00,29,3.094,3.094,3.094,3.094,1
20151201|2015-06-29 04:00,29,3.087,3.087,3.084,3.084,10
20151201|2015-06-29 04:30,29,3.088,3.089,3.082,3.085,15
20151201|2015-06-29 05:00,29,3.093,3.093,3.09,3.093,3
20151201|2015-06-29 05:30,29,3.103,3.122,3.103,3.122,5
20151201|2015-06-29 06:30,29,3.108,3.108,3.093,3.093,21
20151201|2015-06-29 07:00,29,3.087,3.111,3.087,3.102,36
20151201|2015-06-29 07:30,29,3.105,3.135,3.104,3.132,190
20151201|2015-06-29 08:00,29,3.137,3.141,3.132,3.137,153
20151201|2015-06-29 08:30,29,3.14,3.15,3.131,3.133,67
20151201|2015-06-29 09:00,29,3.136,3.139,3.133,3.137,15
20151201|2015-06-29 09:30,29,3.137,3.14,3.126,3.126,13
20151201|2015-06-29 10:00,29,3.131,3.135,3.123,3.123,20
20151201|2015-06-29 10:30,29,3.125,3.128,3.112,3.112,39
20151201|2015-06-29 11:00,29,3.109,3.109,3.087,3.087,69
20151201|2015-06-29 11:30,29,3.094,3.119,3.094,3.112,50
20151201|2015-06-29 12:00,29,3.125,3.134,3.121,3.134,15
20151201|2015-06-29 12:30,29,3.134,3.145,3.129,3.13,59
20151201|2015-06-29 13:00,29,3.124,3.131,3.115,3.116,52
20151201|2015-06-29 13:30,29,3.123,3.125,3.121,3.121,7
20151201|2015-06-29 14:00,29,3.118,3.118,3.114,3.117,6
20151201|2015-06-29 14:30,29,3.12,3.121,3.113,3.114,53
20151201|2015-06-29 15:00,29,3.115,3.116,3.111,3.114,47
20151201|2015-06-29 15:30,29,3.11,3.115,3.11,3.115,9
20151201|2015-06-29 17:00,30,3.113,3.113,3.113,3.113,1
20151201|2015-06-30 00:30,30,3.109,3.109,3.109,3.109,1
20151201|2015-06-30 04:00,30,3.109,3.109,3.109,3.109,1
20151201|2015-06-30 05:00,30,3.093,3.115,3.09,3.115,11
20151201|2015-06-30 05:30,30,3.121,3.121,3.121,3.121,2
20151201|2015-06-30 06:00,30,3.113,3.129,3.109,3.129,10
20151201|2015-06-30 06:30,30,3.118,3.118,3.1,3.102,61
20151201|2015-06-30 07:00,30,3.099,3.101,3.086,3.091,75
20151201|2015-06-30 07:30,30,3.09,3.104,3.089,3.101,56
20151201|2015-06-30 08:00,30,3.098,3.098,3.083,3.086,198
20151201|2015-06-30 08:30,30,3.091,3.098,3.089,3.09,60
20151201|2015-06-30 09:00,30,3.091,3.096,3.089,3.091,18
20151201|2015-06-30 09:30,30,3.091,3.1,3.091,3.095,44
20151201|2015-06-30 10:00,30,3.1,3.1,3.09,3.096,15
20151201|2015-06-30 10:30,30,3.097,3.097,3.091,3.091,8
20151201|2015-06-30 11:00,30,3.09,3.096,3.087,3.094,101
20151201|2015-06-30 11:30,30,3.096,3.101,3.092,3.092,56
20151201|2015-06-30 12:00,30,3.095,3.109,3.095,3.106,58
20151201|2015-06-30 12:30,30,3.107,3.13,3.107,3.124,88
20151201|2015-06-30 13:00,30,3.125,3.136,3.123,3.135,69
20151201|2015-06-30 13:30,30,3.135,3.136,3.128,3.129,123
20151201|2015-06-30 14:00,30,3.13,3.133,3.126,3.13,18
20151201|2015-06-30 14:30,30,3.129,3.132,3.129,3.132,4
20151201|2015-06-30 23:00,1,3.135,3.135,3.131,3.131,2
20151201|2015-07-01 01:00,1,3.123,3.123,3.123,3.123,1
20151201|2015-07-01 02:00,1,3.121,3.121,3.114,3.114,2
20151201|2015-07-01 04:00,1,3.113,3.113,3.113,3.113,1
20151201|2015-07-01 04:30,1,3.108,3.108,3.108,3.108,1
20151201|2015-07-01 05:00,1,3.104,3.104,3.101,3.101,9
20151201|2015-07-01 05:30,1,3.104,3.104,3.099,3.099,2
20151201|2015-07-01 06:00,1,3.104,3.115,3.104,3.115,2
20151201|2015-07-01 06:30,1,3.112,3.128,3.112,3.128,3
20151201|2015-07-01 07:00,1,3.13,3.153,3.13,3.136,100
20151201|2015-07-01 07:30,1,3.135,3.144,3.125,3.144,33
20151201|2015-07-01 08:00,1,3.142,3.147,3.12,3.127,85
20151201|2015-07-01 08:30,1,3.121,3.123,3.1,3.102,105
20151201|2015-07-01 09:00,1,3.1,3.103,3.093,3.099,253
20151201|2015-07-01 09:30,1,3.099,3.101,3.092,3.096,176
20151201|2015-07-01 10:00,1,3.097,3.125,3.097,3.123,269
20151201|2015-07-01 10:30,1,3.12,3.12,3.093,3.094,1012
20151201|2015-07-01 11:00,1,3.094,3.098,3.089,3.092,208
20151201|2015-07-01 11:30,1,3.091,3.094,3.086,3.087,824
20151201|2015-07-01 12:00,1,3.086,3.09,3.084,3.09,560
20151201|2015-07-01 12:30,1,3.089,3.103,3.085,3.087,60
20151201|2015-07-01 13:00,1,3.089,3.105,3.086,3.103,112
20151201|2015-07-01 13:30,1,3.097,3.097,3.097,3.097,1
20151201|2015-07-01 14:00,1,3.1,3.103,3.1,3.103,22
20151201|2015-07-01 14:30,1,3.099,3.1,3.097,3.098,45
20151201|2015-07-01 15:00,1,3.097,3.104,3.097,3.104,47
20151201|2015-07-01 15:30,1,3.104,3.104,3.104,3.104,1
20151201|2015-07-01 16:00,1,3.116,3.119,3.116,3.119,7
20151201|2015-07-01 21:30,2,3.125,3.125,3.125,3.125,1
20151201|2015-07-02 01:30,2,3.132,3.132,3.132,3.132,2
20151201|2015-07-02 03:00,2,3.134,3.134,3.134,3.134,1
20151201|2015-07-02 04:00,2,3.143,3.15,3.143,3.148,3
20151201|2015-07-02 04:30,2,3.153,3.153,3.153,3.153,1
20151201|2015-07-02 05:00,2,3.152,3.152,3.152,3.152,1
20151201|2015-07-02 05:30,2,3.135,3.137,3.13,3.137,35
20151201|2015-07-02 06:00,2,3.13,3.13,3.13,3.13,26
20151201|2015-07-02 06:30,2,3.132,3.138,3.132,3.138,6
20151201|2015-07-02 07:00,2,3.146,3.146,3.125,3.125,13
20151201|2015-07-02 07:30,2,3.127,3.143,3.127,3.136,34
20151201|2015-07-02 08:00,2,3.136,3.147,3.135,3.143,58
20151201|2015-07-02 08:30,2,3.14,3.144,3.135,3.143,167
20151201|2015-07-02 09:00,2,3.143,3.145,3.136,3.138,231
20151201|2015-07-02 09:30,2,3.13,3.18,3.13,3.161,385
20151201|2015-07-02 10:00,2,3.161,3.18,3.161,3.176,263
20151201|2015-07-02 10:30,2,3.175,3.18,3.168,3.17,290
20151201|2015-07-02 11:00,2,3.173,3.177,3.17,3.176,332
20151201|2015-07-02 11:30,2,3.176,3.187,3.175,3.18,232
20151201|2015-07-02 12:00,2,3.181,3.182,3.164,3.168,252
20151201|2015-07-02 12:30,2,3.168,3.171,3.152,3.158,236
20151201|2015-07-02 13:00,2,3.16,3.165,3.139,3.147,293
20151201|2015-07-02 13:30,2,3.148,3.148,3.145,3.147,59
20151201|2015-07-02 14:30,2,3.149,3.149,3.148,3.148,5
20151201|2015-07-02 15:00,2,3.148,3.148,3.148,3.148,9
20151201|2015-07-02 15:30,2,3.154,3.155,3.154,3.154,20
20151201|2015-07-02 16:00,2,3.152,3.152,3.149,3.149,6
20151201|2015-07-02 17:00,3,3.152,3.158,3.152,3.158,8
20151201|2015-07-02 17:30,3,3.155,3.155,3.155,3.155,1
20151201|2015-07-02 19:00,3,3.16,3.16,3.16,3.16,1
20151201|2015-07-03 03:30,3,3.165,3.175,3.165,3.175,2
20151201|2015-07-03 08:00,3,3.148,3.148,3.148,3.148,4
20151201|2015-07-03 08:30,3,3.133,3.133,3.119,3.119,5
20151201|2015-07-03 09:00,3,3.116,3.117,3.116,3.117,4
20151201|2015-07-03 10:00,3,3.114,3.114,3.107,3.107,53
20151201|2015-07-03 10:30,3,3.088,3.088,3.087,3.088,10
20151201|2015-07-03 11:00,3,3.094,3.1,3.094,3.097,38
20151201|2015-07-03 11:30,3,3.097,3.098,3.096,3.098,32
20151201|2015-07-05 18:00,6,3.102,3.102,3.1,3.1,2
20151201|2015-07-05 20:00,6,3.103,3.103,3.103,3.103,1
20151201|2015-07-05 22:00,6,3.1,3.1,3.1,3.1,5
20151201|2015-07-05 23:00,6,3.097,3.097,3.097,3.097,10
20151201|2015-07-05 23:30,6,3.094,3.094,3.094,3.094,2
20151201|2015-07-06 00:30,6,3.087,3.087,3.087,3.087,5
20151201|2015-07-06 02:30,6,3.092,3.098,3.084,3.084,3
20151201|2015-07-06 03:00,6,3.084,3.091,3.084,3.091,47
20151201|2015-07-06 03:30,6,3.085,3.085,3.08,3.08,10
20151201|2015-07-06 05:00,6,3.086,3.091,3.086,3.087,4
20151201|2015-07-06 06:00,6,3.081,3.081,3.081,3.081,2
20151201|2015-07-06 06:30,6,3.081,3.083,3.081,3.081,4
20151201|2015-07-06 07:00,6,3.086,3.086,3.086,3.086,3
20151201|2015-07-06 07:30,6,3.085,3.085,3.079,3.079,27
20151201|2015-07-06 08:00,6,3.079,3.086,3.07,3.086,88
20151201|2015-07-06 08:30,6,3.092,3.094,3.092,3.094,3
20151201|2015-07-06 09:00,6,3.097,3.097,3.095,3.095,2
20151201|2015-07-06 09:30,6,3.102,3.106,3.1,3.105,16
20151201|2015-07-06 10:00,6,3.104,3.11,3.095,3.104,45
20151201|2015-07-06 10:30,6,3.102,3.104,3.096,3.097,39
20151201|2015-07-06 11:00,6,3.098,3.104,3.095,3.1,54
20151201|2015-07-06 11:30,6,3.1,3.106,3.093,3.102,86
20151201|2015-07-06 12:00,6,3.097,3.1,3.091,3.093,26
20151201|2015-07-06 12:30,6,3.093,3.096,3.087,3.088,23
20151201|2015-07-06 13:00,6,3.087,3.094,3.081,3.091,76
20151201|2015-07-06 13:30,6,3.091,3.1,3.089,3.089,41
20151201|2015-07-06 14:00,6,3.09,3.09,3.09,3.09,4
20151201|2015-07-06 14:30,6,3.087,3.09,3.087,3.087,60
20151201|2015-07-06 15:00,6,3.087,3.087,3.085,3.085,29
20151201|2015-07-06 15:30,6,3.085,3.088,3.085,3.086,70
20151201|2015-07-06 16:00,6,3.085,3.087,3.084,3.084,14
20151201|2015-07-06 17:00,7,3.085,3.085,3.085,3.085,3
20151201|2015-07-06 17:30,7,3.084,3.084,3.083,3.083,2
20151201|2015-07-06 18:00,7,3.086,3.086,3.086,3.086,10
20151201|2015-07-06 18:30,7,3.083,3.083,3.082,3.082,8
20151201|2015-07-06 21:30,7,3.1,3.101,3.1,3.101,2
20151201|2015-07-06 23:00,7,3.099,3.099,3.099,3.099,1
20151201|2015-07-06 23:30,7,3.098,3.098,3.098,3.098,1
20151201|2015-07-07 05:00,7,3.102,3.116,3.102,3.116,3
20151201|2015-07-07 05:30,7,3.112,3.117,3.112,3.117,3
20151201|2015-07-07 06:00,7,3.117,3.12,3.117,3.12,4
20151201|2015-07-07 07:00,7,3.104,3.104,3.089,3.089,9
20151201|2015-07-07 07:30,7,3.084,3.084,3.071,3.079,89
20151201|2015-07-07 08:00,7,3.072,3.072,3.047,3.056,252
20151201|2015-07-07 08:30,7,3.058,3.063,3.051,3.051,19
20151201|2015-07-07 09:00,7,3.049,3.059,3.046,3.055,32
20151201|2015-07-07 09:30,7,3.053,3.06,3.053,3.053,20
20151201|2015-07-07 10:00,7,3.054,3.055,3.045,3.047,50
20151201|2015-07-07 10:30,7,3.046,3.046,3.042,3.044,29
20151201|2015-07-07 11:00,7,3.043,3.047,3.038,3.046,87
20151201|2015-07-07 11:30,7,3.045,3.048,3.038,3.039,355
20151201|2015-07-07 12:00,7,3.04,3.05,3.04,3.048,48
20151201|2015-07-07 12:30,7,3.05,3.056,3.05,3.056,4
20151201|2015-07-07 13:00,7,3.053,3.061,3.053,3.059,72
20151201|2015-07-07 14:00,7,3.063,3.063,3.063,3.063,6
20151201|2015-07-07 14:30,7,3.065,3.065,3.063,3.063,14
20151201|2015-07-07 15:00,7,3.063,3.063,3.062,3.062,11
20151201|2015-07-07 15:30,7,3.062,3.062,3.059,3.059,25
20151201|2015-07-07 16:00,7,3.059,3.059,3.058,3.058,3
20151201|2015-07-07 17:00,8,3.058,3.058,3.058,3.058,1
20151201|2015-07-07 17:30,8,3.063,3.064,3.063,3.064,7
20151201|2015-07-07 20:30,8,3.054,3.054,3.05,3.05,10
20151201|2015-07-07 22:00,8,3.042,3.042,3.042,3.042,1
20151201|2015-07-08 01:30,8,3.063,3.063,3.063,3.063,1
20151201|2015-07-08 02:00,8,3.069,3.069,3.069,3.069,1
20151201|2015-07-08 02:30,8,3.064,3.064,3.064,3.064,1
20151201|2015-07-08 03:00,8,3.073,3.073,3.069,3.069,2
20151201|2015-07-08 04:00,8,3.075,3.08,3.075,3.08,82
20151201|2015-07-08 04:30,8,3.075,3.075,3.075,3.075,12
20151201|2015-07-08 05:00,8,3.07,3.07,3.062,3.065,44
20151201|2015-07-08 05:30,8,3.06,3.06,3.052,3.054,30
20151201|2015-07-08 06:00,8,3.06,3.066,3.059,3.064,33
20151201|2015-07-08 06:30,8,3.068,3.082,3.068,3.081,7
20151201|2015-07-08 07:00,8,3.081,3.083,3.072,3.082,34
20151201|2015-07-08 07:30,8,3.084,3.088,3.077,3.082,64
20151201|2015-07-08 08:00,8,3.082,3.083,3.066,3.083,163
20151201|2015-07-08 08:30,8,3.082,3.083,3.067,3.071,75
20151201|2015-07-08 09:00,8,3.072,3.077,3.068,3.075,54
20151201|2015-07-08 09:30,8,3.074,3.074,3.063,3.065,79
20151201|2015-07-08 10:00,8,3.064,3.079,3.063,3.072,63
20151201|2015-07-08 10:30,8,3.072,3.079,3.064,3.064,60
20151201|2015-07-08 11:00,8,3.064,3.064,3.049,3.057,106
20151201|2015-07-08 11:30,8,3.055,3.056,3.045,3.05,74
20151201|2015-07-08 12:00,8,3.05,3.054,3.035,3.045,88
20151201|2015-07-08 12:30,8,3.043,3.047,3.04,3.042,48
20151201|2015-07-08 13:00,8,3.042,3.049,3.035,3.044,254
20151201|2015-07-08 13:30,8,3.044,3.047,3.043,3.046,29
20151201|2015-07-08 14:00,8,3.043,3.043,3.043,3.043,2
20151201|2015-07-08 14:30,8,3.043,3.045,3.042,3.044,72
20151201|2015-07-08 15:00,8,3.044,3.044,3.04,3.04,148
20151201|2015-07-08 15:30,8,3.038,3.038,3.037,3.037,25
20151201|2015-07-09 03:00,9,3.046,3.046,3.046,3.046,1
20151201|2015-07-09 03:30,9,3.037,3.037,3.031,3.036,44
20151201|2015-07-09 04:00,9,3.036,3.036,3.034,3.034,38
20151201|2015-07-09 04:30,9,3.036,3.037,3.036,3.037,2
20151201|2015-07-09 06:00,9,3.04,3.056,3.04,3.05,54
20151201|2015-07-09 06:30,9,3.051,3.052,3.046,3.046,54
20151201|2015-07-09 07:00,9,3.043,3.047,3.043,3.047,2
20151201|2015-07-09 07:30,9,3.048,3.048,3.037,3.038,3
20151201|2015-07-09 08:00,9,3.043,3.046,3.034,3.041,50
20151201|2015-07-09 08:30,9,3.044,3.055,3.043,3.055,24
20151201|2015-07-09 09:00,9,3.051,3.059,3.047,3.053,41
20151201|2015-07-09 09:30,9,3.025,3.038,3.02,3.038,131
20151201|2015-07-09 10:00,9,3.039,3.043,3.033,3.033,77
20151201|2015-07-09 10:30,9,3.032,3.047,3.032,3.047,9
20151201|2015-07-09 11:00,9,3.049,3.069,3.048,3.069,26
20151201|2015-07-09 11:30,9,3.065,3.072,3.058,3.068,91
20151201|2015-07-09 12:00,9,3.072,3.077,3.067,3.074,10
20151201|2015-07-09 12:30,9,3.078,3.079,3.074,3.074,47
20151201|2015-07-09 13:00,9,3.082,3.082,3.074,3.074,124
20151201|2015-07-09 13:30,9,3.073,3.075,3.069,3.073,71
20151201|2015-07-09 14:00,9,3.076,3.077,3.075,3.077,3
20151201|2015-07-09 14:30,9,3.075,3.075,3.073,3.073,12
20151201|2015-07-09 15:00,9,3.074,3.074,3.071,3.071,41
20151201|2015-07-09 15:30,9,3.074,3.075,3.071,3.071,106
20151201|2015-07-10 00:30,10,3.087,3.088,3.087,3.088,101
20151201|2015-07-10 01:00,10,3.084,3.084,3.082,3.082,2
20151201|2015-07-10 03:30,10,3.085,3.085,3.085,3.085,1
20151201|2015-07-10 04:00,10,3.081,3.081,3.081,3.081,2
20151201|2015-07-10 06:00,10,3.079,3.091,3.079,3.091,3
20151201|2015-07-10 06:30,10,3.097,3.105,3.095,3.101,42
20151201|2015-07-10 07:00,10,3.091,3.091,3.084,3.085,10
20151201|2015-07-10 07:30,10,3.093,3.097,3.091,3.097,5
20151201|2015-07-10 08:00,10,3.093,3.12,3.093,3.113,117
20151201|2015-07-10 08:30,10,3.114,3.115,3.109,3.112,55
20151201|2015-07-10 09:00,10,3.109,3.118,3.104,3.105,110
20151201|2015-07-10 09:30,10,3.105,3.115,3.105,3.111,167
20151201|2015-07-10 10:00,10,3.112,3.117,3.108,3.109,112
20151201|2015-07-10 10:30,10,3.108,3.118,3.108,3.118,47
20151201|2015-07-10 11:00,10,3.12,3.13,3.12,3.124,82
20151201|2015-07-10 11:30,10,3.123,3.135,3.121,3.135,55
20151201|2015-07-10 12:00,10,3.132,3.134,3.113,3.118,62
20151201|2015-07-10 12:30,10,3.12,3.128,3.113,3.113,61
20151201|2015-07-10 13:00,10,3.111,3.114,3.104,3.107,177
20151201|2015-07-10 13:30,10,3.107,3.119,3.106,3.119,51
20151201|2015-07-10 14:00,10,3.115,3.115,3.115,3.115,1
20151201|2015-07-10 14:30,10,3.111,3.112,3.111,3.112,2
20151201|2015-07-10 15:00,10,3.111,3.111,3.111,3.111,1
20151201|2015-07-10 15:30,10,3.109,3.109,3.109,3.109,1
20151201|2015-07-12 17:00,13,3.141,3.157,3.133,3.133,111
20151201|2015-07-12 17:30,13,3.133,3.134,3.133,3.134,10
20151201|2015-07-12 18:00,13,3.134,3.136,3.134,3.135,14
20151201|2015-07-12 18:30,13,3.135,3.135,3.134,3.134,22
20151201|2015-07-12 19:00,13,3.132,3.134,3.132,3.132,29
20151201|2015-07-12 19:30,13,3.132,3.133,3.131,3.131,28
20151201|2015-07-12 20:00,13,3.131,3.131,3.131,3.131,15
20151201|2015-07-12 21:00,13,3.125,3.128,3.125,3.125,3
20151201|2015-07-12 21:30,13,3.122,3.122,3.121,3.121,12
20151201|2015-07-12 22:00,13,3.123,3.123,3.12,3.12,22
20151201|2015-07-12 22:30,13,3.12,3.12,3.119,3.119,7
20151201|2015-07-13 00:00,13,3.126,3.126,3.126,3.126,1
20151201|2015-07-13 01:00,13,3.118,3.118,3.118,3.118,1
20151201|2015-07-13 03:30,13,3.111,3.115,3.111,3.115,6
20151201|2015-07-13 04:00,13,3.118,3.127,3.118,3.127,4
20151201|2015-07-13 04:30,13,3.12,3.12,3.12,3.12,1
20151201|2015-07-13 06:00,13,3.126,3.128,3.126,3.128,16
20151201|2015-07-13 07:00,13,3.122,3.141,3.122,3.141,7
20151201|2015-07-13 07:30,13,3.135,3.146,3.135,3.144,18
20151201|2015-07-13 08:00,13,3.15,3.168,3.147,3.162,229
20151201|2015-07-13 08:30,13,3.16,3.166,3.156,3.16,53
20151201|2015-07-13 09:00,13,3.156,3.166,3.156,3.165,55
20151201|2015-07-13 09:30,13,3.165,3.173,3.161,3.173,102
20151201|2015-07-13 10:00,13,3.175,3.184,3.169,3.184,77
20151201|2015-07-13 10:30,13,3.184,3.186,3.175,3.177,67
20151201|2015-07-13 11:00,13,3.178,3.188,3.178,3.181,76
20151201|2015-07-13 11:30,13,3.181,3.184,3.173,3.178,57
20151201|2015-07-13 12:00,13,3.18,3.189,3.169,3.18,112
20151201|2015-07-13 12:30,13,3.178,3.18,3.167,3.167,62
20151201|2015-07-13 13:00,13,3.17,3.179,3.161,3.175,302
20151201|2015-07-13 13:30,13,3.175,3.179,3.174,3.179,34
20151201|2015-07-13 14:00,13,3.177,3.179,3.167,3.167,48
20151201|2015-07-13 14:30,13,3.169,3.17,3.164,3.164,9
20151201|2015-07-13 15:00,13,3.175,3.175,3.175,3.175,1
20151201|2015-07-13 15:30,13,3.178,3.178,3.178,3.178,1
20151201|2015-07-13 21:30,14,3.185,3.185,3.185,3.185,1
20151201|2015-07-13 23:30,14,3.177,3.177,3.176,3.176,2
20151201|2015-07-14 00:30,14,3.181,3.181,3.18,3.18,8
20151201|2015-07-14 01:00,14,3.171,3.171,3.171,3.171,1
20151201|2015-07-14 01:30,14,3.173,3.173,3.173,3.173,1
20151201|2015-07-14 03:00,14,3.165,3.168,3.165,3.168,3
20151201|2015-07-14 04:00,14,3.177,3.177,3.177,3.177,1
20151201|2015-07-14 04:30,14,3.18,3.184,3.179,3.184,4
20151201|2015-07-14 05:00,14,3.186,3.186,3.172,3.172,10
20151201|2015-07-14 05:30,14,3.184,3.184,3.175,3.175,20
20151201|2015-07-14 06:00,14,3.174,3.197,3.174,3.192,20
20151201|2015-07-14 06:30,14,3.192,3.192,3.184,3.187,55
20151201|2015-07-14 07:00,14,3.185,3.2,3.185,3.193,11
20151201|2015-07-14 07:30,14,3.206,3.211,3.196,3.204,51
20151201|2015-07-14 08:00,14,3.207,3.221,3.192,3.197,300
20151201|2015-07-14 08:30,14,3.192,3.192,3.168,3.173,168
20151201|2015-07-14 09:00,14,3.175,3.182,3.154,3.154,106
20151201|2015-07-14 09:30,14,3.152,3.152,3.141,3.143,198
20151201|2015-07-14 10:00,14,3.145,3.148,3.143,3.145,122
20151201|2015-07-14 10:30,14,3.153,3.155,3.148,3.154,119
20151201|2015-07-14 11:00,14,3.153,3.157,3.147,3.149,36
20151201|2015-07-14 11:30,14,3.144,3.15,3.137,3.146,22
20151201|2015-07-14 12:00,14,3.145,3.151,3.143,3.151,7
20151201|2015-07-14 12:30,14,3.153,3.159,3.152,3.158,200
20151201|2015-07-14 13:00,14,3.158,3.158,3.141,3.148,140
20151201|2015-07-14 13:30,14,3.146,3.146,3.142,3.142,39
20151201|2015-07-14 14:00,14,3.134,3.137,3.134,3.137,4
20151201|2015-07-14 14:30,14,3.141,3.141,3.141,3.141,8
20151201|2015-07-14 15:00,14,3.14,3.142,3.14,3.142,22
20151201|2015-07-14 15:30,14,3.145,3.148,3.145,3.148,17
20151201|2015-07-14 17:30,15,3.158,3.158,3.158,3.158,1
20151201|2015-07-14 18:00,15,3.157,3.159,3.156,3.158,10
20151201|2015-07-14 18:30,15,3.155,3.158,3.155,3.158,8
20151201|2015-07-14 19:00,15,3.153,3.153,3.152,3.152,15
20151201|2015-07-15 00:30,15,3.148,3.148,3.148,3.148,1
20151201|2015-07-15 01:30,15,3.138,3.138,3.138,3.138,5
20151201|2015-07-15 03:30,15,3.15,3.15,3.15,3.15,1
20151201|2015-07-15 04:30,15,3.151,3.158,3.151,3.151,13
20151201|2015-07-15 05:00,15,3.153,3.16,3.152,3.156,66
20151201|2015-07-15 06:30,15,3.173,3.178,3.173,3.178,4
20151201|2015-07-15 07:00,15,3.178,3.186,3.178,3.186,6
20151201|2015-07-15 07:30,15,3.18,3.195,3.176,3.192,96
20151201|2015-07-15 08:00,15,3.192,3.196,3.179,3.179,116
20151201|2015-07-15 08:30,15,3.178,3.189,3.169,3.18,66
20151201|2015-07-15 09:00,15,3.176,3.178,3.158,3.165,15
20151201|2015-07-15 09:30,15,3.166,3.175,3.166,3.171,28
20151201|2015-07-15 10:00,15,3.172,3.181,3.17,3.171,75
20151201|2015-07-15 10:30,15,3.173,3.182,3.169,3.176,127
20151201|2015-07-15 11:00,15,3.178,3.189,3.178,3.186,95
20151201|2015-07-15 11:30,15,3.194,3.199,3.191,3.195,47
20151201|2015-07-15 12:00,15,3.196,3.201,3.187,3.187,15
20151201|2015-07-15 12:30,15,3.192,3.193,3.187,3.188,36
20151201|2015-07-15 13:00,15,3.19,3.197,3.183,3.195,155
20151201|2015-07-15 13:30,15,3.195,3.196,3.187,3.191,43
20151201|2015-07-15 14:00,15,3.188,3.191,3.187,3.191,4
20151201|2015-07-15 14:30,15,3.184,3.192,3.182,3.192,34
20151201|2015-07-15 15:00,15,3.19,3.197,3.19,3.196,98
20151201|2015-07-15 15:30,15,3.196,3.198,3.196,3.197,14
20151201|2015-07-15 19:30,16,3.193,3.198,3.193,3.198,10
20151201|2015-07-15 20:30,16,3.197,3.197,3.195,3.195,8
20151201|2015-07-15 21:00,16,3.197,3.197,3.197,3.197,1
20151201|2015-07-15 21:30,16,3.194,3.194,3.191,3.193,9
20151201|2015-07-15 22:00,16,3.194,3.194,3.193,3.193,8
20151201|2015-07-15 23:00,16,3.196,3.196,3.194,3.194,8
20151201|2015-07-15 23:30,16,3.194,3.196,3.194,3.196,2
20151201|2015-07-16 04:00,16,3.197,3.204,3.194,3.194,4
20151201|2015-07-16 04:30,16,3.188,3.188,3.188,3.188,1
20151201|2015-07-16 05:30,16,3.192,3.198,3.188,3.188,32
20151201|2015-07-16 06:00,16,3.188,3.195,3.179,3.195,79
20151201|2015-07-16 06:30,16,3.195,3.195,3.189,3.189,11
20151201|2015-07-16 07:00,16,3.186,3.198,3.186,3.198,11
20151201|2015-07-16 07:30,16,3.193,3.195,3.188,3.189,39
20151201|2015-07-16 08:00,16,3.189,3.195,3.175,3.176,74
20151201|2015-07-16 08:30,16,3.176,3.181,3.168,3.176,25
20151201|2015-07-16 09:00,16,3.172,3.18,3.171,3.178,43
20151201|2015-07-16 09:30,16,3.173,3.186,3.144,3.148,139
20151201|2015-07-16 10:00,16,3.152,3.162,3.149,3.153,49
20151201|2015-07-16 10:30,16,3.153,3.154,3.141,3.152,36
20151201|2015-07-16 11:00,16,3.148,3.148,3.136,3.141,36
20151201|2015-07-16 11:30,16,3.138,3.15,3.136,3.136,35
20151201|2015-07-16 12:00,16,3.143,3.153,3.141,3.147,20
20151201|2015-07-16 12:30,16,3.143,3.147,3.14,3.144,23
20151201|2015-07-16 13:00,16,3.147,3.151,3.142,3.151,65
20151201|2015-07-16 13:30,16,3.15,3.151,3.147,3.147,17
20151201|2015-07-16 14:00,16,3.153,3.153,3.153,3.153,2
20151201|2015-07-16 14:30,16,3.15,3.154,3.15,3.154,33
20151201|2015-07-16 15:00,16,3.154,3.155,3.151,3.151,27
20151201|2015-07-16 15:30,16,3.152,3.152,3.152,3.152,14
20151201|2015-07-16 22:00,17,3.154,3.154,3.154,3.154,1
20151201|2015-07-17 00:00,17,3.158,3.158,3.158,3.158,1
20151201|2015-07-17 01:00,17,3.15,3.15,3.15,3.15,6
20151201|2015-07-17 02:00,17,3.15,3.162,3.15,3.162,26
20151201|2015-07-17 02:30,17,3.168,3.173,3.168,3.172,3
20151201|2015-07-17 05:30,17,3.175,3.182,3.175,3.182,2
20151201|2015-07-17 06:30,17,3.173,3.173,3.154,3.154,6
20151201|2015-07-17 07:00,17,3.15,3.158,3.142,3.142,28
20151201|2015-07-17 07:30,17,3.141,3.153,3.132,3.152,82
20151201|2015-07-17 08:00,17,3.154,3.165,3.148,3.16,183
20151201|2015-07-17 08:30,17,3.156,3.164,3.156,3.158,30
20151201|2015-07-17 09:00,17,3.154,3.154,3.144,3.145,38
20151201|2015-07-17 09:30,17,3.149,3.149,3.139,3.141,34
20151201|2015-07-17 10:00,17,3.15,3.162,3.149,3.155,47
20151201|2015-07-17 10:30,17,3.151,3.16,3.151,3.152,84
20151201|2015-07-17 11:00,17,3.155,3.162,3.153,3.16,93
20151201|2015-07-17 11:30,17,3.159,3.164,3.155,3.164,23
20151201|2015-07-17 12:00,17,3.162,3.162,3.152,3.154,24
20151201|2015-07-17 12:30,17,3.152,3.158,3.149,3.152,26
20151201|2015-07-17 13:00,17,3.158,3.167,3.153,3.164,256
20151201|2015-07-17 13:30,17,3.164,3.175,3.163,3.172,30
20151201|2015-07-17 14:00,17,3.176,3.177,3.172,3.172,19
20151201|2015-07-17 14:30,17,3.175,3.175,3.174,3.175,3
20151201|2015-07-19 17:00,20,3.146,3.146,3.146,3.146,5
20151201|2015-07-19 17:30,20,3.139,3.139,3.138,3.138,4
20151201|2015-07-19 18:00,20,3.138,3.14,3.138,3.14,2
20151201|2015-07-19 19:30,20,3.134,3.134,3.134,3.134,1
20151201|2015-07-19 21:30,20,3.132,3.132,3.129,3.129,2
20151201|2015-07-20 01:00,20,3.136,3.136,3.136,3.136,1
20151201|2015-07-20 01:30,20,3.135,3.135,3.134,3.134,21
20151201|2015-07-20 02:00,20,3.133,3.133,3.133,3.133,1
20151201|2015-07-20 02:30,20,3.134,3.134,3.134,3.134,2
20151201|2015-07-20 03:00,20,3.134,3.134,3.134,3.134,8
20151201|2015-07-20 03:30,20,3.132,3.132,3.132,3.132,1
20151201|2015-07-20 04:00,20,3.131,3.131,3.13,3.13,2
20151201|2015-07-20 04:30,20,3.134,3.137,3.134,3.137,20
20151201|2015-07-20 05:00,20,3.134,3.134,3.133,3.134,4
20151201|2015-07-20 06:00,20,3.135,3.144,3.135,3.144,4
20151201|2015-07-20 06:30,20,3.147,3.157,3.142,3.142,5
20151201|2015-07-20 07:00,20,3.144,3.144,3.122,3.122,16
20151201|2015-07-20 07:30,20,3.124,3.137,3.123,3.13,50
20151201|2015-07-20 08:00,20,3.125,3.126,3.101,3.109,103
20151201|2015-07-20 08:30,20,3.111,3.114,3.104,3.104,49
20151201|2015-07-20 09:00,20,3.104,3.113,3.103,3.108,67
20151201|2015-07-20 09:30,20,3.109,3.114,3.107,3.113,54
20151201|2015-07-20 10:00,20,3.114,3.125,3.113,3.123,48
20151201|2015-07-20 10:30,20,3.124,3.129,3.123,3.127,129
20151201|2015-07-20 11:00,20,3.133,3.169,3.132,3.165,254
20151201|2015-07-20 11:30,20,3.168,3.175,3.165,3.165,68
20151201|2015-07-20 12:00,20,3.168,3.168,3.146,3.146,35
20151201|2015-07-20 12:30,20,3.146,3.149,3.135,3.136,51
20151201|2015-07-20 13:00,20,3.136,3.144,3.129,3.136,157
20151201|2015-07-20 13:30,20,3.138,3.138,3.134,3.136,38
20151201|2015-07-20 14:30,20,3.139,3.14,3.139,3.14,8
20151201|2015-07-20 15:00,20,3.139,3.139,3.139,3.139,1
20151201|2015-07-20 15:30,20,3.143,3.143,3.143,3.143,2
20151201|2015-07-20 23:30,21,3.143,3.143,3.143,3.143,2
20151201|2015-07-21 00:00,21,3.142,3.142,3.142,3.142,1
20151201|2015-07-21 02:00,21,3.143,3.145,3.143,3.145,6
20151201|2015-07-21 03:00,21,3.145,3.145,3.145,3.145,4
20151201|2015-07-21 03:30,21,3.14,3.14,3.139,3.139,3
20151201|2015-07-21 04:00,21,3.146,3.154,3.146,3.152,4
20151201|2015-07-21 04:30,21,3.145,3.15,3.145,3.15,2
20151201|2015-07-21 05:30,21,3.161,3.166,3.161,3.162,3
20151201|2015-07-21 06:00,21,3.161,3.161,3.161,3.161,1
20151201|2015-07-21 06:30,21,3.154,3.16,3.151,3.16,4
20151201|2015-07-21 07:00,21,3.16,3.171,3.148,3.171,55
20151201|2015-07-21 07:30,21,3.171,3.171,3.158,3.168,28
20151201|2015-07-21 08:00,21,3.172,3.183,3.17,3.182,78
20151201|2015-07-21 08:30,21,3.18,3.184,3.176,3.177,73
20151201|2015-07-21 09:00,21,3.178,3.18,3.169,3.17,149
20151201|2015-07-21 09:30,21,3.173,3.18,3.171,3.178,55
20151201|2015-07-21 10:00,21,3.178,3.181,3.173,3.178,71
20151201|2015-07-21 10:30,21,3.179,3.181,3.172,3.174,162
20151201|2015-07-21 11:00,21,3.175,3.18,3.171,3.172,73
20151201|2015-07-21 11:30,21,3.173,3.179,3.172,3.177,171
20151201|2015-07-21 12:00,21,3.177,3.183,3.174,3.181,75
20151201|2015-07-21 12:30,21,3.181,3.189,3.177,3.184,176
20151201|2015-07-21 13:00,21,3.184,3.194,3.184,3.191,177
20151201|2015-07-21 13:30,21,3.195,3.196,3.193,3.193,23
20151201|2015-07-21 14:00,21,3.194,3.196,3.194,3.196,126
20151201|2015-07-21 14:30,21,3.195,3.197,3.192,3.192,13
20151201|2015-07-21 15:00,21,3.194,3.194,3.194,3.194,1
20151201|2015-07-21 20:30,22,3.187,3.188,3.186,3.186,26
20151201|2015-07-21 23:30,22,3.185,3.185,3.185,3.185,1
20151201|2015-07-22 02:00,22,3.189,3.189,3.189,3.189,1
20151201|2015-07-22 02:30,22,3.186,3.186,3.186,3.186,2
20151201|2015-07-22 03:30,22,3.179,3.18,3.179,3.18,16
20151201|2015-07-22 04:00,22,3.174,3.174,3.174,3.174,1
20151201|2015-07-22 04:30,22,3.176,3.176,3.176,3.176,2
20151201|2015-07-22 05:00,22,3.176,3.176,3.176,3.176,3
20151201|2015-07-22 05:30,22,3.194,3.194,3.192,3.194,3
20151201|2015-07-22 06:00,22,3.193,3.193,3.183,3.185,35
20151201|2015-07-22 06:30,22,3.185,3.187,3.176,3.176,52
20151201|2015-07-22 07:00,22,3.175,3.187,3.172,3.187,21
20151201|2015-07-22 07:30,22,3.183,3.184,3.178,3.18,18
20151201|2015-07-22 08:00,22,3.189,3.214,3.189,3.202,155
20151201|2015-07-22 08:30,22,3.194,3.196,3.178,3.181,57
20151201|2015-07-22 09:00,22,3.177,3.179,3.166,3.166,199
20151201|2015-07-22 09:30,22,3.164,3.179,3.16,3.176,172
20151201|2015-07-22 10:00,22,3.174,3.182,3.167,3.182,77
20151201|2015-07-22 10:30,22,3.181,3.191,3.181,3.183,17
20151201|2015-07-22 11:00,22,3.182,3.185,3.177,3.18,31
20151201|2015-07-22 11:30,22,3.178,3.183,3.172,3.183,53
20151201|2015-07-22 12:00,22,3.184,3.193,3.181,3.193,62
20151201|2015-07-22 12:30,22,3.193,3.206,3.19,3.202,800
20151201|2015-07-22 13:00,22,3.204,3.206,3.186,3.205,836
20151201|2015-07-22 13:30,22,3.203,3.207,3.194,3.194,156
20151201|2015-07-22 14:00,22,3.196,3.196,3.193,3.193,9
20151201|2015-07-22 14:30,22,3.192,3.198,3.191,3.193,193
20151201|2015-07-22 15:00,22,3.192,3.192,3.192,3.192,2
20151201|2015-07-22 17:30,23,3.19,3.19,3.19,3.19,1
20151201|2015-07-22 19:00,23,3.19,3.19,3.19,3.19,1
20151201|2015-07-22 20:00,23,3.192,3.192,3.192,3.192,1
20151201|2015-07-22 23:00,23,3.184,3.184,3.184,3.184,1
20151201|2015-07-22 23:30,23,3.181,3.181,3.179,3.179,19
20151201|2015-07-23 00:00,23,3.18,3.18,3.18,3.18,6
20151201|2015-07-23 02:00,23,3.181,3.181,3.181,3.181,1
20151201|2015-07-23 02:30,23,3.185,3.185,3.185,3.185,1
20151201|2015-07-23 03:30,23,3.185,3.188,3.185,3.187,17
20151201|2015-07-23 04:00,23,3.189,3.197,3.189,3.197,3
20151201|2015-07-23 04:30,23,3.192,3.192,3.192,3.192,1
20151201|2015-07-23 05:00,23,3.187,3.187,3.183,3.186,7
20151201|2015-07-23 05:30,23,3.187,3.187,3.187,3.187,1
20151201|2015-07-23 06:00,23,3.192,3.192,3.192,3.192,1
20151201|2015-07-23 06:30,23,3.197,3.199,3.191,3.194,18
20151201|2015-07-23 07:00,23,3.198,3.198,3.193,3.195,9
20151201|2015-07-23 07:30,23,3.2,3.205,3.2,3.205,9
20151201|2015-07-23 08:00,23,3.206,3.214,3.202,3.202,155
20151201|2015-07-23 08:30,23,3.2,3.209,3.196,3.207,43
20151201|2015-07-23 09:00,23,3.209,3.216,3.204,3.204,29
20151201|2015-07-23 09:30,23,3.22,3.237,3.166,3.179,426
20151201|2015-07-23 10:00,23,3.178,3.18,3.166,3.166,65
20151201|2015-07-23 10:30,23,3.165,3.167,3.16,3.164,24
20151201|2015-07-23 11:00,23,3.169,3.18,3.169,3.171,28
20151201|2015-07-23 11:30,23,3.17,3.175,3.156,3.169,283
20151201|2015-07-23 12:00,23,3.166,3.166,3.153,3.158,107
20151201|2015-07-23 12:30,23,3.151,3.151,3.132,3.132,111
20151201|2015-07-23 13:00,23,3.133,3.142,3.127,3.127,120
20151201|2015-07-23 13:30,23,3.125,3.128,3.121,3.123,288
20151201|2015-07-23 14:00,23,3.123,3.128,3.119,3.128,19
20151201|2015-07-23 14:30,23,3.128,3.13,3.128,3.129,10
20151201|2015-07-23 15:00,23,3.13,3.131,3.122,3.122,7
20151201|2015-07-23 15:30,23,3.122,3.122,3.122,3.122,1
20151201|2015-07-23 16:00,23,3.119,3.119,3.112,3.113,11
20151201|2015-07-23 19:00,24,3.117,3.117,3.113,3.113,20
20151201|2015-07-23 23:00,24,3.116,3.116,3.105,3.105,4
20151201|2015-07-24 01:30,24,3.115,3.115,3.115,3.115,1
20151201|2015-07-24 02:00,24,3.122,3.122,3.122,3.122,3
20151201|2015-07-24 02:30,24,3.116,3.116,3.116,3.116,3
20151201|2015-07-24 04:00,24,3.11,3.11,3.106,3.108,4
20151201|2015-07-24 04:30,24,3.104,3.104,3.09,3.09,8
20151201|2015-07-24 05:00,24,3.097,3.098,3.097,3.098,4
20151201|2015-07-24 05:30,24,3.1,3.108,3.1,3.108,16
20151201|2015-07-24 06:00,24,3.103,3.104,3.103,3.104,2
20151201|2015-07-24 06:30,24,3.1,3.1,3.092,3.095,8
20151201|2015-07-24 07:00,24,3.097,3.099,3.092,3.094,22
20151201|2015-07-24 07:30,24,3.093,3.099,3.093,3.098,24
20151201|2015-07-24 08:00,24,3.093,3.103,3.091,3.101,138
20151201|2015-07-24 08:30,24,3.1,3.105,3.094,3.099,48
20151201|2015-07-24 09:00,24,3.098,3.098,3.09,3.092,272
20151201|2015-07-24 09:30,24,3.092,3.105,3.092,3.101,129
20151201|2015-07-24 10:00,24,3.102,3.107,3.098,3.106,103
20151201|2015-07-24 10:30,24,3.108,3.112,3.103,3.11,81
20151201|2015-07-24 11:00,24,3.112,3.112,3.099,3.102,124
20151201|2015-07-24 11:30,24,3.102,3.102,3.094,3.095,200
20151201|2015-07-24 12:00,24,3.097,3.097,3.089,3.093,68
20151201|2015-07-24 12:30,24,3.091,3.098,3.091,3.097,46
20151201|2015-07-24 13:00,24,3.097,3.101,3.088,3.093,197
20151201|2015-07-24 13:30,24,3.092,3.099,3.091,3.096,80
20151201|2015-07-24 14:00,24,3.093,3.097,3.093,3.094,13
20151201|2015-07-24 14:30,24,3.095,3.097,3.095,3.097,9
20151201|2015-07-24 15:00,24,3.096,3.096,3.095,3.095,2
20151201|2015-07-26 17:00,27,3.067,3.067,3.06,3.06,23
20151201|2015-07-26 17:30,27,3.058,3.058,3.058,3.058,6
20151201|2015-07-26 21:30,27,3.067,3.067,3.067,3.067,1
20151201|2015-07-27 01:00,27,3.071,3.071,3.071,3.071,3
20151201|2015-07-27 01:30,27,3.075,3.075,3.075,3.075,5
20151201|2015-07-27 02:00,27,3.078,3.078,3.078,3.078,4
20151201|2015-07-27 03:00,27,3.085,3.085,3.081,3.081,3
20151201|2015-07-27 03:30,27,3.082,3.082,3.082,3.082,1
20151201|2015-07-27 04:30,27,3.083,3.083,3.076,3.077,8
20151201|2015-07-27 05:00,27,3.076,3.08,3.076,3.076,4
20151201|2015-07-27 05:30,27,3.08,3.081,3.08,3.081,2
20151201|2015-07-27 06:00,27,3.081,3.081,3.075,3.075,8
20151201|2015-07-27 06:30,27,3.072,3.081,3.07,3.081,34
20151201|2015-07-27 07:00,27,3.085,3.089,3.082,3.083,30
20151201|2015-07-27 07:30,27,3.081,3.108,3.081,3.105,29
20151201|2015-07-27 08:00,27,3.102,3.109,3.09,3.108,188
20151201|2015-07-27 08:30,27,3.108,3.125,3.106,3.121,188
20151201|2015-07-27 09:00,27,3.122,3.123,3.113,3.12,104
20151201|2015-07-27 09:30,27,3.121,3.126,3.109,3.109,189
20151201|2015-07-27 10:00,27,3.112,3.123,3.112,3.115,77
20151201|2015-07-27 10:30,27,3.117,3.12,3.111,3.114,78
20151201|2015-07-27 11:00,27,3.114,3.117,3.108,3.116,47
20151201|2015-07-27 11:30,27,3.112,3.12,3.108,3.114,64
20151201|2015-07-27 12:00,27,3.114,3.114,3.102,3.102,74
20151201|2015-07-27 12:30,27,3.103,3.115,3.103,3.113,23
20151201|2015-07-27 13:00,27,3.113,3.114,3.103,3.105,275
20151201|2015-07-27 13:30,27,3.105,3.106,3.103,3.106,472
20151201|2015-07-27 14:30,27,3.106,3.106,3.105,3.106,18
20151201|2015-07-27 15:00,27,3.107,3.107,3.107,3.107,1
20151201|2015-07-27 15:30,27,3.109,3.11,3.109,3.11,8
20151201|2015-07-27 16:00,27,3.11,3.11,3.11,3.11,1
20151201|2015-07-27 17:00,28,3.11,3.11,3.11,3.11,1
20151201|2015-07-27 19:00,28,3.105,3.105,3.105,3.105,2
20151201|2015-07-27 19:30,28,3.105,3.105,3.105,3.105,2
20151201|2015-07-27 20:30,28,3.094,3.094,3.094,3.094,1
20151201|2015-07-27 21:00,28,3.094,3.094,3.092,3.092,20
20151201|2015-07-27 22:00,28,3.097,3.097,3.097,3.097,1
20151201|2015-07-28 01:00,28,3.104,3.104,3.104,3.104,1
20151201|2015-07-28 01:30,28,3.103,3.103,3.103,3.103,1
20151201|2015-07-28 02:00,28,3.104,3.104,3.104,3.104,1
20151201|2015-07-28 02:30,28,3.094,3.094,3.094,3.094,1
20151201|2015-07-28 03:30,28,3.097,3.097,3.097,3.097,1
20151201|2015-07-28 04:00,28,3.099,3.101,3.099,3.101,2
20151201|2015-07-28 04:30,28,3.101,3.112,3.101,3.112,4
20151201|2015-07-28 05:00,28,3.107,3.107,3.107,3.107,2
20151201|2015-07-28 05:30,28,3.117,3.117,3.117,3.117,1
20151201|2015-07-28 06:00,28,3.124,3.124,3.114,3.114,2
20151201|2015-07-28 06:30,28,3.118,3.125,3.116,3.125,9
20151201|2015-07-28 07:00,28,3.126,3.13,3.121,3.128,38
20151201|2015-07-28 07:30,28,3.128,3.128,3.116,3.119,154
20151201|2015-07-28 08:00,28,3.118,3.125,3.111,3.118,312
20151201|2015-07-28 08:30,28,3.118,3.129,3.118,3.128,208
20151201|2015-07-28 09:00,28,3.128,3.133,3.121,3.131,121
20151201|2015-07-28 09:30,28,3.131,3.141,3.13,3.134,158
20151201|2015-07-28 10:00,28,3.135,3.151,3.135,3.151,375
20151201|2015-07-28 10:30,28,3.149,3.153,3.141,3.145,80
20151201|2015-07-28 11:00,28,3.148,3.151,3.146,3.146,42
20151201|2015-07-28 11:30,28,3.149,3.149,3.122,3.124,448
20151201|2015-07-28 12:00,28,3.123,3.13,3.115,3.117,99
20151201|2015-07-28 12:30,28,3.115,3.13,3.107,3.13,60
20151201|2015-07-28 13:00,28,3.127,3.14,3.121,3.14,265
20151201|2015-07-28 13:30,28,3.139,3.139,3.136,3.138,97
20151201|2015-07-28 14:00,28,3.137,3.137,3.133,3.133,12
20151201|2015-07-28 14:30,28,3.137,3.137,3.134,3.134,9
20151201|2015-07-28 15:00,28,3.136,3.14,3.136,3.138,5
20151201|2015-07-28 15:30,28,3.148,3.148,3.148,3.148,1
20151201|2015-07-28 18:30,29,3.149,3.149,3.149,3.149,1
20151201|2015-07-28 19:30,29,3.153,3.153,3.153,3.153,2
20151201|2015-07-28 20:30,29,3.15,3.15,3.15,3.15,2
20151201|2015-07-28 22:00,29,3.153,3.153,3.153,3.153,3
20151201|2015-07-28 23:30,29,3.147,3.147,3.147,3.147,1
20151201|2015-07-29 00:30,29,3.149,3.149,3.149,3.149,1
20151201|2015-07-29 02:00,29,3.148,3.15,3.148,3.149,8
20151201|2015-07-29 03:30,29,3.154,3.162,3.154,3.162,2
20151201|2015-07-29 04:00,29,3.166,3.166,3.166,3.166,2
20151201|2015-07-29 05:00,29,3.172,3.174,3.162,3.163,12
20151201|2015-07-29 05:30,29,3.164,3.173,3.164,3.167,75
20151201|2015-07-29 06:00,29,3.165,3.17,3.163,3.167,6
20151201|2015-07-29 06:30,29,3.175,3.179,3.162,3.174,126
20151201|2015-07-29 07:00,29,3.172,3.172,3.14,3.14,120
20151201|2015-07-29 07:30,29,3.141,3.146,3.131,3.142,51
20151201|2015-07-29 08:00,29,3.143,3.149,3.139,3.147,275
20151201|2015-07-29 08:30,29,3.148,3.157,3.148,3.152,93
20151201|2015-07-29 09:00,29,3.153,3.155,3.146,3.15,295
20151201|2015-07-29 09:30,29,3.149,3.149,3.14,3.144,227
20151201|2015-07-29 10:00,29,3.144,3.153,3.144,3.149,203
20151201|2015-07-29 10:30,29,3.15,3.154,3.149,3.152,108
20151201|2015-07-29 11:00,29,3.153,3.154,3.142,3.152,98
20151201|2015-07-29 11:30,29,3.154,3.165,3.152,3.164,309
20151201|2015-07-29 12:00,29,3.162,3.164,3.159,3.161,39
20151201|2015-07-29 12:30,29,3.162,3.176,3.161,3.166,50
20151201|2015-07-29 13:00,29,3.171,3.172,3.159,3.166,500
20151201|2015-07-29 13:30,29,3.167,3.168,3.166,3.166,44
20151201|2015-07-29 14:00,29,3.166,3.166,3.162,3.162,101
20151201|2015-07-29 14:30,29,3.161,3.161,3.159,3.161,40
20151201|2015-07-29 15:00,29,3.163,3.163,3.161,3.161,10
20151201|2015-07-29 15:30,29,3.158,3.162,3.158,3.162,17
20151201|2015-07-29 16:00,29,3.161,3.166,3.161,3.166,11
20151201|2015-07-29 17:00,30,3.172,3.173,3.17,3.173,7
20151201|2015-07-29 17:30,30,3.174,3.198,3.174,3.186,44
20151201|2015-07-29 18:00,30,3.181,3.183,3.179,3.179,19
20151201|2015-07-29 18:30,30,3.18,3.18,3.176,3.178,16
20151201|2015-07-29 19:00,30,3.179,3.179,3.173,3.177,26
20151201|2015-07-29 19:30,30,3.174,3.178,3.173,3.178,12
20151201|2015-07-29 20:00,30,3.177,3.182,3.177,3.178,61
20151201|2015-07-29 20:30,30,3.178,3.182,3.178,3.182,10
20151201|2015-07-29 21:30,30,3.18,3.184,3.18,3.184,5
20151201|2015-07-29 22:00,30,3.181,3.181,3.181,3.181,3
20151201|2015-07-29 23:30,30,3.183,3.183,3.183,3.183,1
20151201|2015-07-30 01:00,30,3.182,3.182,3.177,3.182,51
20151201|2015-07-30 03:00,30,3.171,3.171,3.158,3.158,16
20151201|2015-07-30 04:00,30,3.162,3.163,3.162,3.163,2
20151201|2015-07-30 04:30,30,3.165,3.173,3.165,3.173,4
20151201|2015-07-30 05:30,30,3.157,3.159,3.157,3.159,2
20151201|2015-07-30 06:00,30,3.153,3.153,3.148,3.148,2
20151201|2015-07-30 06:30,30,3.148,3.15,3.148,3.15,7
20151201|2015-07-30 07:00,30,3.146,3.163,3.144,3.159,12
20151201|2015-07-30 07:30,30,3.157,3.157,3.143,3.144,42
20151201|2015-07-30 08:00,30,3.147,3.15,3.117,3.119,1073
20151201|2015-07-30 08:30,30,3.12,3.128,3.114,3.118,144
20151201|2015-07-30 09:00,30,3.117,3.13,3.114,3.124,208
20151201|2015-07-30 09:30,30,3.127,3.134,3.095,3.098,474
20151201|2015-07-30 10:00,30,3.098,3.104,3.093,3.094,83
20151201|2015-07-30 10:30,30,3.1,3.102,3.096,3.1,112
20151201|2015-07-30 11:00,30,3.101,3.102,3.092,3.094,102
20151201|2015-07-30 11:30,30,3.094,3.096,3.09,3.094,331
20151201|2015-07-30 12:00,30,3.094,3.094,3.082,3.088,122
20151201|2015-07-30 12:30,30,3.087,3.089,3.084,3.088,267
20151201|2015-07-30 13:00,30,3.088,3.09,3.078,3.082,253
20151201|2015-07-30 13:30,30,3.082,3.09,3.082,3.09,43
20151201|2015-07-30 14:00,30,3.09,3.094,3.087,3.094,58
20151201|2015-07-30 14:30,30,3.09,3.096,3.09,3.096,71
20151201|2015-07-30 15:00,30,3.092,3.093,3.09,3.09,12
20151201|2015-07-30 15:30,30,3.094,3.094,3.094,3.094,2
20151201|2015-07-30 17:00,31,3.101,3.102,3.101,3.102,5
20151201|2015-07-30 17:30,31,3.1,3.1,3.098,3.099,17
20151201|2015-07-30 18:00,31,3.1,3.1,3.099,3.1,4
20151201|2015-07-30 18:30,31,3.102,3.102,3.102,3.102,3
20151201|2015-07-30 19:30,31,3.101,3.104,3.101,3.104,5
20151201|2015-07-30 21:00,31,3.095,3.095,3.095,3.095,14
20151201|2015-07-30 21:30,31,3.095,3.095,3.095,3.095,2
20151201|2015-07-30 22:00,31,3.095,3.097,3.095,3.097,6
20151201|2015-07-30 23:00,31,3.1,3.1,3.1,3.1,1
20151201|2015-07-30 23:30,31,3.098,3.098,3.098,3.098,2
20151201|2015-07-31 00:00,31,3.098,3.099,3.098,3.099,2
20151201|2015-07-31 00:30,31,3.097,3.098,3.094,3.096,52
20151201|2015-07-31 01:00,31,3.095,3.095,3.095,3.095,4
20151201|2015-07-31 01:30,31,3.093,3.094,3.093,3.094,8
20151201|2015-07-31 02:00,31,3.094,3.094,3.094,3.094,2
20151201|2015-07-31 02:30,31,3.096,3.099,3.096,3.096,8
20151201|2015-07-31 03:00,31,3.097,3.102,3.097,3.102,44
20151201|2015-07-31 03:30,31,3.101,3.103,3.101,3.103,18
20151201|2015-07-31 04:00,31,3.104,3.104,3.104,3.104,3
20151201|2015-07-31 05:00,31,3.105,3.105,3.105,3.105,5
20151201|2015-07-31 05:30,31,3.098,3.098,3.093,3.093,2
20151201|2015-07-31 06:00,31,3.087,3.089,3.081,3.081,6
20151201|2015-07-31 06:30,31,3.081,3.081,3.079,3.079,4
20151201|2015-07-31 07:00,31,3.079,3.093,3.079,3.092,59
20151201|2015-07-31 07:30,31,3.096,3.1,3.092,3.099,12
20151201|2015-07-31 08:00,31,3.096,3.096,3.082,3.093,257
20151201|2015-07-31 08:30,31,3.094,3.097,3.087,3.09,189
20151201|2015-07-31 09:00,31,3.088,3.088,3.074,3.076,45
20151201|2015-07-31 09:30,31,3.077,3.078,3.068,3.07,52
20151201|2015-07-31 10:00,31,3.07,3.07,3.066,3.07,46
20151201|2015-07-31 10:30,31,3.066,3.069,3.052,3.054,94
20151201|2015-07-31 11:00,31,3.052,3.054,3.049,3.054,76
20151201|2015-07-31 11:30,31,3.054,3.054,3.047,3.051,324
20151201|2015-07-31 12:00,31,3.049,3.05,3.037,3.04,258
20151201|2015-07-31 12:30,31,3.04,3.045,3.036,3.036,76
20151201|2015-07-31 13:00,31,3.037,3.044,3.033,3.037,308
20151201|2015-07-31 13:30,31,3.038,3.039,3.033,3.038,182
20151201|2015-07-31 14:00,31,3.039,3.045,3.039,3.044,725
20151201|2015-07-31 14:30,31,3.045,3.047,3.044,3.047,15
20151201|2015-07-31 15:00,31,3.044,3.045,3.043,3.043,6
20151201|2015-07-31 15:30,31,3.039,3.039,3.038,3.038,8
20151201|2015-08-02 17:00,3,3.055,3.055,3.044,3.044,206
20151201|2015-08-02 17:30,3,3.048,3.048,3.048,3.048,2
20151201|2015-08-02 19:30,3,3.061,3.061,3.061,3.061,1
20151201|2015-08-02 20:00,3,3.063,3.063,3.063,3.063,1
20151201|2015-08-02 20:30,3,3.062,3.062,3.06,3.06,72
20151201|2015-08-02 22:00,3,3.061,3.061,3.06,3.06,28
20151201|2015-08-02 23:30,3,3.062,3.062,3.061,3.061,2
20151201|2015-08-03 01:00,3,3.069,3.069,3.069,3.069,50
20151201|2015-08-03 02:00,3,3.073,3.073,3.068,3.068,51
20151201|2015-08-03 03:00,3,3.069,3.069,3.069,3.069,1
20151201|2015-08-03 03:30,3,3.068,3.068,3.068,3.068,2
20151201|2015-08-03 04:00,3,3.078,3.079,3.078,3.079,6
20151201|2015-08-03 04:30,3,3.077,3.079,3.077,3.079,2
20151201|2015-08-03 05:00,3,3.079,3.08,3.079,3.08,3
20151201|2015-08-03 05:30,3,3.08,3.081,3.079,3.081,5
20151201|2015-08-03 06:00,3,3.077,3.081,3.077,3.079,6
20151201|2015-08-03 06:30,3,3.083,3.083,3.08,3.081,7
20151201|2015-08-03 07:00,3,3.084,3.096,3.084,3.092,50
20151201|2015-08-03 07:30,3,3.097,3.097,3.081,3.083,62
20151201|2015-08-03 08:00,3,3.08,3.084,3.058,3.061,207
20151201|2015-08-03 08:30,3,3.061,3.063,3.04,3.041,470
20151201|2015-08-03 09:00,3,3.041,3.052,3.033,3.046,97
20151201|2015-08-03 09:30,3,3.042,3.042,3.036,3.038,131
20151201|2015-08-03 10:00,3,3.038,3.038,3.03,3.031,111
20151201|2015-08-03 10:30,3,3.034,3.034,3.027,3.029,32
20151201|2015-08-03 11:00,3,3.03,3.04,3.03,3.037,200
20151201|2015-08-03 11:30,3,3.036,3.039,3.028,3.031,425
20151201|2015-08-03 12:00,3,3.031,3.046,3.028,3.045,542
20151201|2015-08-03 12:30,3,3.042,3.054,3.032,3.044,567
20151201|2015-08-03 13:00,3,3.047,3.057,3.045,3.05,1301
20151201|2015-08-03 13:30,3,3.054,3.057,3.052,3.057,33
20151201|2015-08-03 14:00,3,3.056,3.059,3.055,3.056,9
20151201|2015-08-03 14:30,3,3.056,3.057,3.056,3.057,4
20151201|2015-08-03 15:00,3,3.065,3.068,3.065,3.065,4
20151201|2015-08-03 19:30,4,3.062,3.062,3.062,3.062,1
20151201|2015-08-03 21:30,4,3.075,3.076,3.075,3.076,3
20151201|2015-08-03 22:30,4,3.083,3.083,3.083,3.083,2
20151201|2015-08-04 00:30,4,3.084,3.084,3.084,3.084,1
20151201|2015-08-04 01:30,4,3.089,3.089,3.089,3.089,5
20151201|2015-08-04 02:00,4,3.089,3.089,3.089,3.089,1
20151201|2015-08-04 03:00,4,3.085,3.085,3.08,3.08,2
20151201|2015-08-04 03:30,4,3.077,3.083,3.077,3.083,2
20151201|2015-08-04 04:00,4,3.089,3.09,3.086,3.086,3
20151201|2015-08-04 04:30,4,3.085,3.085,3.085,3.085,2
20151201|2015-08-04 05:00,4,3.092,3.095,3.092,3.092,21
20151201|2015-08-04 06:00,4,3.085,3.097,3.085,3.097,22
20151201|2015-08-04 06:30,4,3.093,3.093,3.093,3.093,12
20151201|2015-08-04 07:00,4,3.09,3.097,3.082,3.091,44
20151201|2015-08-04 07:30,4,3.088,3.1,3.088,3.1,144
20151201|2015-08-04 08:00,4,3.099,3.106,3.091,3.097,175
20151201|2015-08-04 08:30,4,3.097,3.107,3.09,3.09,441
20151201|2015-08-04 09:00,4,3.091,3.099,3.082,3.088,749
20151201|2015-08-04 09:30,4,3.086,3.088,3.076,3.081,330
20151201|2015-08-04 10:00,4,3.082,3.086,3.072,3.078,343
20151201|2015-08-04 10:30,4,3.076,3.081,3.061,3.07,322
20151201|2015-08-04 11:00,4,3.069,3.078,3.069,3.078,19
20151201|2015-08-04 11:30,4,3.078,3.087,3.078,3.087,437
20151201|2015-08-04 12:00,4,3.085,3.087,3.079,3.082,10
20151201|2015-08-04 12:30,4,3.081,3.083,3.071,3.076,42
20151201|2015-08-04 13:00,4,3.076,3.103,3.071,3.095,93
20151201|2015-08-04 13:30,4,3.094,3.097,3.094,3.097,59
20151201|2015-08-04 14:00,4,3.098,3.098,3.094,3.094,24
20151201|2015-08-04 14:30,4,3.094,3.094,3.088,3.09,43
20151201|2015-08-04 15:00,4,3.096,3.096,3.096,3.096,1
20151201|2015-08-05 02:00,5,3.097,3.097,3.096,3.096,2
20151201|2015-08-05 02:30,5,3.1,3.1,3.1,3.1,3
20151201|2015-08-05 03:00,5,3.11,3.11,3.11,3.11,1
20151201|2015-08-05 04:30,5,3.103,3.103,3.103,3.103,1
20151201|2015-08-05 05:00,5,3.11,3.11,3.099,3.099,12
20151201|2015-08-05 06:00,5,3.1,3.108,3.098,3.108,5
20151201|2015-08-05 06:30,5,3.107,3.118,3.107,3.117,7
20151201|2015-08-05 07:00,5,3.119,3.12,3.112,3.113,69
20151201|2015-08-05 07:30,5,3.113,3.113,3.108,3.11,11
20151201|2015-08-05 08:00,5,3.118,3.128,3.112,3.114,162
20151201|2015-08-05 08:30,5,3.112,3.118,3.107,3.113,243
20151201|2015-08-05 09:00,5,3.11,3.113,3.105,3.107,66
20151201|2015-08-05 09:30,5,3.107,3.108,3.102,3.102,45
20151201|2015-08-05 10:00,5,3.106,3.108,3.102,3.102,36
20151201|2015-08-05 10:30,5,3.101,3.103,3.083,3.085,264
20151201|2015-08-05 11:00,5,3.086,3.097,3.086,3.093,176
20151201|2015-08-05 11:30,5,3.094,3.095,3.088,3.093,43
20151201|2015-08-05 12:00,5,3.094,3.098,3.09,3.094,22
20151201|2015-08-05 12:30,5,3.086,3.086,3.075,3.078,38
20151201|2015-08-05 13:00,5,3.076,3.078,3.066,3.069,77
20151201|2015-08-05 13:30,5,3.068,3.068,3.056,3.057,64
20151201|2015-08-05 14:00,5,3.059,3.059,3.057,3.059,4
20151201|2015-08-05 14:30,5,3.06,3.06,3.056,3.057,15
20151201|2015-08-05 15:00,5,3.055,3.055,3.055,3.055,1
20151201|2015-08-05 16:00,5,3.058,3.058,3.058,3.058,12
20151201|2015-08-05 20:00,6,3.057,3.057,3.054,3.054,2
20151201|2015-08-05 21:30,6,3.051,3.051,3.049,3.049,2
20151201|2015-08-05 22:00,6,3.048,3.048,3.048,3.048,2
20151201|2015-08-05 23:30,6,3.046,3.046,3.046,3.046,1
20151201|2015-08-06 01:30,6,3.038,3.038,3.036,3.036,7
20151201|2015-08-06 02:30,6,3.035,3.038,3.034,3.038,12
20151201|2015-08-06 03:00,6,3.038,3.041,3.038,3.041,4
20151201|2015-08-06 04:00,6,3.043,3.043,3.041,3.041,2
20151201|2015-08-06 05:00,6,3.04,3.047,3.038,3.046,13
20151201|2015-08-06 06:00,6,3.039,3.045,3.036,3.045,7
20151201|2015-08-06 06:30,6,3.05,3.05,3.03,3.03,53
20151201|2015-08-06 07:00,6,3.031,3.036,3.021,3.031,178
20151201|2015-08-06 07:30,6,3.031,3.039,3.03,3.038,37
20151201|2015-08-06 08:00,6,3.04,3.041,3.014,3.016,106
20151201|2015-08-06 08:30,6,3.017,3.022,3.016,3.019,92
20151201|2015-08-06 09:00,6,3.019,3.025,3.015,3.024,350
20151201|2015-08-06 09:30,6,3.06,3.095,3.06,3.091,207
20151201|2015-08-06 10:00,6,3.093,3.096,3.077,3.083,110
20151201|2015-08-06 10:30,6,3.08,3.089,3.079,3.089,68
20151201|2015-08-06 11:00,6,3.092,3.101,3.079,3.093,178
20151201|2015-08-06 11:30,6,3.09,3.096,3.084,3.087,230
20151201|2015-08-06 12:00,6,3.089,3.093,3.088,3.092,25
20151201|2015-08-06 12:30,6,3.088,3.09,3.075,3.088,219
20151201|2015-08-06 13:00,6,3.085,3.085,3.073,3.08,330
20151201|2015-08-06 13:30,6,3.08,3.082,3.079,3.08,115
20151201|2015-08-06 14:00,6,3.083,3.083,3.081,3.083,30
20151201|2015-08-06 14:30,6,3.08,3.08,3.073,3.073,49
20151201|2015-08-06 15:00,6,3.073,3.077,3.072,3.077,20
20151201|2015-08-06 15:30,6,3.077,3.077,3.075,3.077,12
20151201|2015-08-07 02:00,7,3.083,3.083,3.081,3.081,2
20151201|2015-08-07 03:30,7,3.076,3.076,3.076,3.076,2
20151201|2015-08-07 05:00,7,3.077,3.078,3.077,3.078,5
20151201|2015-08-07 05:30,7,3.08,3.08,3.08,3.08,1
20151201|2015-08-07 06:00,7,3.077,3.08,3.075,3.08,4
20151201|2015-08-07 06:30,7,3.071,3.073,3.067,3.067,37
20151201|2015-08-07 07:00,7,3.066,3.077,3.064,3.074,175
20151201|2015-08-07 07:30,7,3.078,3.08,3.072,3.073,23
20151201|2015-08-07 08:00,7,3.077,3.087,3.072,3.078,125
20151201|2015-08-07 08:30,7,3.076,3.099,3.076,3.087,156
20151201|2015-08-07 09:00,7,3.088,3.088,3.072,3.072,531
20151201|2015-08-07 09:30,7,3.072,3.077,3.069,3.069,218
20151201|2015-08-07 10:00,7,3.065,3.065,3.053,3.059,199
20151201|2015-08-07 10:30,7,3.06,3.063,3.057,3.06,42
20151201|2015-08-07 11:00,7,3.058,3.06,3.052,3.054,74
20151201|2015-08-07 11:30,7,3.06,3.065,3.059,3.065,165
20151201|2015-08-07 12:00,7,3.065,3.093,3.065,3.073,389
20151201|2015-08-07 12:30,7,3.083,3.083,3.081,3.081,14
20151201|2015-08-07 13:00,7,3.084,3.087,3.077,3.085,137
20151201|2015-08-07 13:30,7,3.087,3.088,3.085,3.088,35
20151201|2015-08-07 14:00,7,3.085,3.086,3.085,3.086,3
20151201|2015-08-07 14:30,7,3.088,3.088,3.083,3.084,7
20151201|2015-08-07 15:00,7,3.083,3.085,3.083,3.085,2
20151201|2015-08-07 15:30,7,3.082,3.082,3.082,3.082,1
20151201|2015-08-09 17:00,10,3.116,3.116,3.114,3.114,7
20151201|2015-08-09 17:30,10,3.114,3.116,3.111,3.114,19
20151201|2015-08-09 18:00,10,3.114,3.114,3.114,3.114,2
20151201|2015-08-09 18:30,10,3.116,3.116,3.113,3.113,71
20151201|2015-08-09 19:00,10,3.113,3.116,3.113,3.116,31
20151201|2015-08-09 19:30,10,3.116,3.116,3.115,3.115,12
20151201|2015-08-09 20:00,10,3.114,3.115,3.114,3.115,22
20151201|2015-08-09 21:30,10,3.117,3.117,3.117,3.117,7
20151201|2015-08-09 22:30,10,3.117,3.117,3.117,3.117,1
20151201|2015-08-10 01:00,10,3.113,3.113,3.113,3.113,1
20151201|2015-08-10 02:00,10,3.112,3.113,3.112,3.113,2
20151201|2015-08-10 03:00,10,3.117,3.117,3.116,3.116,2
20151201|2015-08-10 03:30,10,3.112,3.112,3.112,3.112,1
20151201|2015-08-10 04:00,10,3.113,3.119,3.113,3.119,6
20151201|2015-08-10 04:30,10,3.12,3.12,3.12,3.12,10
20151201|2015-08-10 05:00,10,3.12,3.124,3.12,3.121,23
20151201|2015-08-10 05:30,10,3.119,3.122,3.115,3.117,46
20151201|2015-08-10 06:00,10,3.12,3.129,3.116,3.12,124
20151201|2015-08-10 06:30,10,3.12,3.124,3.118,3.122,27
20151201|2015-08-10 07:00,10,3.122,3.128,3.118,3.124,31
20151201|2015-08-10 07:30,10,3.124,3.126,3.114,3.126,52
20151201|2015-08-10 08:00,10,3.129,3.129,3.115,3.123,144
20151201|2015-08-10 08:30,10,3.12,3.121,3.103,3.107,117
20151201|2015-08-10 09:00,10,3.113,3.116,3.112,3.114,14
20151201|2015-08-10 09:30,10,3.115,3.116,3.11,3.114,28
20151201|2015-08-10 10:00,10,3.116,3.116,3.11,3.113,60
20151201|2015-08-10 10:30,10,3.115,3.121,3.11,3.12,68
20151201|2015-08-10 11:00,10,3.118,3.121,3.115,3.12,94
20151201|2015-08-10 11:30,10,3.122,3.125,3.12,3.125,105
20151201|2015-08-10 12:00,10,3.122,3.124,3.119,3.122,190
20151201|2015-08-10 12:30,10,3.125,3.13,3.125,3.129,92
20151201|2015-08-10 13:00,10,3.125,3.13,3.12,3.129,79
20151201|2015-08-10 13:30,10,3.13,3.132,3.129,3.129,19
20151201|2015-08-10 14:00,10,3.127,3.127,3.125,3.126,3
20151201|2015-08-10 14:30,10,3.126,3.128,3.125,3.127,14
20151201|2015-08-10 15:00,10,3.125,3.125,3.125,3.125,1
20151201|2015-08-10 15:30,10,3.126,3.126,3.126,3.126,1
20151201|2015-08-10 17:00,11,3.128,3.128,3.128,3.128,1
20151201|2015-08-10 18:30,11,3.112,3.112,3.112,3.112,1
20151201|2015-08-11 00:30,11,3.113,3.113,3.113,3.113,1
20151201|2015-08-11 01:00,11,3.118,3.118,3.118,3.118,2
20151201|2015-08-11 02:00,11,3.115,3.115,3.115,3.115,1
20151201|2015-08-11 02:30,11,3.113,3.113,3.113,3.113,1
20151201|2015-08-11 04:00,11,3.107,3.107,3.1,3.107,53
20151201|2015-08-11 04:30,11,3.095,3.096,3.095,3.096,6
20151201|2015-08-11 05:00,11,3.094,3.105,3.094,3.105,26
20151201|2015-08-11 05:30,11,3.1,3.1,3.1,3.1,3
20151201|2015-08-11 06:00,11,3.1,3.1,3.1,3.1,50
20151201|2015-08-11 06:30,11,3.105,3.111,3.105,3.111,3
20151201|2015-08-11 07:00,11,3.103,3.119,3.101,3.111,20
20151201|2015-08-11 07:30,11,3.106,3.111,3.099,3.11,30
20151201|2015-08-11 08:00,11,3.11,3.122,3.106,3.117,265
20151201|2015-08-11 08:30,11,3.117,3.119,3.105,3.106,82
20151201|2015-08-11 09:00,11,3.104,3.106,3.098,3.104,321
20151201|2015-08-11 09:30,11,3.09,3.097,3.089,3.097,9
20151201|2015-08-11 10:00,11,3.095,3.102,3.095,3.098,23
20151201|2015-08-11 10:30,11,3.1,3.1,3.096,3.097,12
20151201|2015-08-11 11:00,11,3.099,3.1,3.091,3.098,43
20151201|2015-08-11 11:30,11,3.099,3.106,3.098,3.106,275
20151201|2015-08-11 12:00,11,3.107,3.11,3.099,3.109,38
20151201|2015-08-11 12:30,11,3.108,3.126,3.108,3.122,57
20151201|2015-08-11 13:00,11,3.125,3.132,3.114,3.132,246
20151201|2015-08-11 13:30,11,3.13,3.133,3.128,3.13,111
20151201|2015-08-11 14:00,11,3.134,3.134,3.132,3.133,28
20151201|2015-08-11 14:30,11,3.132,3.132,3.128,3.128,6
20151201|2015-08-11 15:00,11,3.13,3.13,3.128,3.128,12
20151201|2015-08-11 15:30,11,3.133,3.146,3.13,3.139,511
20151201|2015-08-11 17:00,12,3.136,3.136,3.135,3.135,9
20151201|2015-08-11 19:30,12,3.145,3.145,3.145,3.145,3
20151201|2015-08-11 20:00,12,3.141,3.141,3.141,3.141,2
20151201|2015-08-11 20:30,12,3.145,3.145,3.145,3.145,2
20151201|2015-08-11 21:00,12,3.14,3.14,3.14,3.14,1
20151201|2015-08-11 22:30,12,3.14,3.14,3.14,3.14,1
20151201|2015-08-11 23:00,12,3.14,3.14,3.14,3.14,1
20151201|2015-08-11 23:30,12,3.141,3.141,3.141,3.141,1
20151201|2015-08-12 02:30,12,3.141,3.142,3.14,3.14,16
20151201|2015-08-12 03:00,12,3.142,3.149,3.142,3.149,2
20151201|2015-08-12 03:30,12,3.15,3.15,3.15,3.15,2
20151201|2015-08-12 04:00,12,3.151,3.151,3.15,3.15,7
20151201|2015-08-12 04:30,12,3.154,3.154,3.153,3.153,27
20151201|2015-08-12 05:00,12,3.148,3.156,3.148,3.151,3
20151201|2015-08-12 05:30,12,3.155,3.156,3.141,3.142,24
20151201|2015-08-12 06:00,12,3.143,3.155,3.138,3.155,36
20151201|2015-08-12 06:30,12,3.156,3.16,3.156,3.157,5
20151201|2015-08-12 07:00,12,3.153,3.156,3.15,3.156,13
20151201|2015-08-12 07:30,12,3.153,3.153,3.147,3.149,29
20151201|2015-08-12 08:00,12,3.154,3.166,3.154,3.159,425
20151201|2015-08-12 08:30,12,3.16,3.168,3.158,3.164,102
20151201|2015-08-12 09:00,12,3.162,3.167,3.162,3.164,437
20151201|2015-08-12 09:30,12,3.166,3.167,3.159,3.161,75
20151201|2015-08-12 10:00,12,3.162,3.166,3.16,3.166,116
20151201|2015-08-12 10:30,12,3.17,3.177,3.166,3.176,125
20151201|2015-08-12 11:00,12,3.175,3.177,3.169,3.177,82
20151201|2015-08-12 11:30,12,3.176,3.18,3.174,3.179,490
20151201|2015-08-12 12:00,12,3.181,3.186,3.175,3.181,170
20151201|2015-08-12 12:30,12,3.178,3.181,3.173,3.18,139
20151201|2015-08-12 13:00,12,3.179,3.195,3.175,3.195,585
20151201|2015-08-12 13:30,12,3.193,3.194,3.19,3.19,35
20151201|2015-08-12 14:00,12,3.19,3.194,3.189,3.189,20
20151201|2015-08-12 14:30,12,3.186,3.186,3.178,3.181,32
20151201|2015-08-12 15:00,12,3.185,3.189,3.183,3.187,22
20151201|2015-08-12 15:30,12,3.187,3.191,3.186,3.19,42
20151201|2015-08-12 16:00,12,3.19,3.192,3.188,3.188,57
20151201|2015-08-12 17:00,13,3.187,3.188,3.187,3.188,6
20151201|2015-08-12 17:30,13,3.191,3.194,3.191,3.194,10
20151201|2015-08-12 18:00,13,3.191,3.194,3.191,3.193,18
20151201|2015-08-12 18:30,13,3.193,3.194,3.191,3.194,18
20151201|2015-08-12 19:00,13,3.191,3.192,3.191,3.192,5
20151201|2015-08-12 19:30,13,3.191,3.194,3.191,3.194,15
20151201|2015-08-12 20:00,13,3.191,3.192,3.191,3.192,6
20151201|2015-08-12 20:30,13,3.192,3.192,3.192,3.192,1
20151201|2015-08-12 21:00,13,3.193,3.193,3.193,3.193,3
20151201|2015-08-12 21:30,13,3.192,3.194,3.192,3.194,10
20151201|2015-08-12 22:30,13,3.193,3.193,3.193,3.193,5
20151201|2015-08-12 23:00,13,3.193,3.193,3.193,3.193,6
20151201|2015-08-12 23:30,13,3.193,3.195,3.192,3.194,27
20151201|2015-08-13 00:00,13,3.197,3.197,3.194,3.195,6
20151201|2015-08-13 00:30,13,3.194,3.196,3.194,3.196,15
20151201|2015-08-13 01:00,13,3.196,3.196,3.194,3.194,34
20151201|2015-08-13 01:30,13,3.194,3.195,3.192,3.195,16
20151201|2015-08-13 02:00,13,3.189,3.189,3.186,3.186,6
20151201|2015-08-13 02:30,13,3.189,3.189,3.186,3.186,3
20151201|2015-08-13 03:00,13,3.188,3.188,3.186,3.186,5
20151201|2015-08-13 04:00,13,3.185,3.185,3.182,3.182,2
20151201|2015-08-13 05:00,13,3.18,3.181,3.18,3.181,3
20151201|2015-08-13 05:30,13,3.181,3.181,3.178,3.18,4
20151201|2015-08-13 06:00,13,3.172,3.173,3.17,3.171,14
20151201|2015-08-13 06:30,13,3.173,3.18,3.172,3.177,7
20151201|2015-08-13 07:00,13,3.181,3.186,3.181,3.182,14
20151201|2015-08-13 07:30,13,3.18,3.187,3.179,3.187,22
20151201|2015-08-13 08:00,13,3.19,3.192,3.183,3.191,127
20151201|2015-08-13 08:30,13,3.189,3.195,3.187,3.192,49
20151201|2015-08-13 09:00,13,3.19,3.193,3.182,3.186,48
20151201|2015-08-13 09:30,13,3.158,3.158,3.115,3.121,298
20151201|2015-08-13 10:00,13,3.12,3.126,3.116,3.123,115
20151201|2015-08-13 10:30,13,3.122,3.126,3.106,3.109,323
20151201|2015-08-13 11:00,13,3.107,3.114,3.1,3.1,224
20151201|2015-08-13 11:30,13,3.101,3.106,3.1,3.101,248
20151201|2015-08-13 12:00,13,3.1,3.102,3.091,3.096,188
20151201|2015-08-13 12:30,13,3.097,3.098,3.093,3.096,177
20151201|2015-08-13 13:00,13,3.095,3.096,3.084,3.088,282
20151201|2015-08-13 13:30,13,3.088,3.099,3.087,3.095,173
20151201|2015-08-13 14:00,13,3.092,3.096,3.092,3.096,33
20151201|2015-08-13 14:30,13,3.096,3.099,3.094,3.098,197
20151201|2015-08-13 15:00,13,3.097,3.097,3.09,3.095,43
20151201|2015-08-13 15:30,13,3.098,3.101,3.098,3.1,15
20151201|2015-08-13 17:00,14,3.101,3.101,3.1,3.1,4
20151201|2015-08-13 17:30,14,3.103,3.103,3.103,3.103,1
20151201|2015-08-13 18:00,14,3.101,3.101,3.101,3.101,2
20151201|2015-08-13 21:30,14,3.097,3.098,3.097,3.097,3
20151201|2015-08-14 00:00,14,3.104,3.104,3.104,3.104,1
20151201|2015-08-14 01:30,14,3.109,3.109,3.109,3.109,1
20151201|2015-08-14 02:00,14,3.107,3.107,3.107,3.107,1
20151201|2015-08-14 03:30,14,3.097,3.097,3.097,3.097,1
20151201|2015-08-14 04:00,14,3.102,3.102,3.102,3.102,2
20151201|2015-08-14 04:30,14,3.1,3.1,3.097,3.097,2
20151201|2015-08-14 05:00,14,3.101,3.101,3.101,3.101,1
20151201|2015-08-14 05:30,14,3.094,3.094,3.092,3.092,2
20151201|2015-08-14 06:00,14,3.093,3.095,3.093,3.095,2
20151201|2015-08-14 06:30,14,3.092,3.098,3.092,3.098,4
20151201|2015-08-14 07:00,14,3.101,3.11,3.101,3.103,12
20151201|2015-08-14 07:30,14,3.11,3.121,3.11,3.12,56
20151201|2015-08-14 08:00,14,3.121,3.124,3.087,3.089,464
20151201|2015-08-14 08:30,14,3.093,3.104,3.093,3.097,54
20151201|2015-08-14 09:00,14,3.095,3.102,3.094,3.101,67
20151201|2015-08-14 09:30,14,3.102,3.102,3.093,3.093,11
20151201|2015-08-14 10:00,14,3.094,3.095,3.09,3.09,48
20151201|2015-08-14 10:30,14,3.091,3.093,3.087,3.089,73
20151201|2015-08-14 11:00,14,3.087,3.09,3.081,3.09,197
20151201|2015-08-14 11:30,14,3.091,3.094,3.087,3.093,49
20151201|2015-08-14 12:00,14,3.09,3.091,3.089,3.089,10
20151201|2015-08-14 12:30,14,3.089,3.091,3.089,3.091,4
20151201|2015-08-14 13:00,14,3.094,3.099,3.089,3.094,100
20151201|2015-08-14 13:30,14,3.096,3.099,3.095,3.096,22
20151201|2015-08-14 14:00,14,3.096,3.097,3.096,3.097,4
20151201|2015-08-14 14:30,14,3.096,3.099,3.096,3.099,10
20151201|2015-08-14 15:00,14,3.101,3.102,3.101,3.102,23
20151201|2015-08-14 15:30,14,3.1,3.1,3.1,3.1,3
20151201|2015-08-16 17:00,17,3.074,3.074,3.07,3.07,2
20151201|2015-08-16 17:30,17,3.074,3.074,3.074,3.074,3
20151201|2015-08-16 19:00,17,3.072,3.072,3.072,3.072,1
20151201|2015-08-16 19:30,17,3.072,3.072,3.072,3.072,2
20151201|2015-08-16 20:30,17,3.071,3.071,3.071,3.071,1
20151201|2015-08-16 21:30,17,3.077,3.077,3.077,3.077,3
20151201|2015-08-16 22:30,17,3.077,3.077,3.077,3.077,1
20151201|2015-08-17 02:30,17,3.081,3.081,3.08,3.08,25
20151201|2015-08-17 03:00,17,3.076,3.076,3.076,3.076,1
20151201|2015-08-17 04:00,17,3.077,3.077,3.077,3.077,1
20151201|2015-08-17 04:30,17,3.075,3.079,3.07,3.07,19
20151201|2015-08-17 05:00,17,3.07,3.084,3.07,3.073,176
20151201|2015-08-17 05:30,17,3.066,3.066,3.061,3.061,24
20151201|2015-08-17 06:00,17,3.061,3.067,3.059,3.059,81
20151201|2015-08-17 06:30,17,3.059,3.062,3.059,3.059,3
20151201|2015-08-17 07:00,17,3.06,3.064,3.056,3.056,20
20151201|2015-08-17 07:30,17,3.054,3.058,3.051,3.051,43
20151201|2015-08-17 08:00,17,3.051,3.053,3.036,3.046,239
20151201|2015-08-17 08:30,17,3.045,3.052,3.045,3.046,61
20151201|2015-08-17 09:00,17,3.043,3.046,3.038,3.046,305
20151201|2015-08-17 09:30,17,3.046,3.046,3.042,3.045,83
20151201|2015-08-17 10:00,17,3.044,3.045,3.034,3.036,165
20151201|2015-08-17 10:30,17,3.036,3.041,3.034,3.041,84
20151201|2015-08-17 11:00,17,3.041,3.045,3.038,3.04,129
20151201|2015-08-17 11:30,17,3.038,3.041,3.031,3.034,389
20151201|2015-08-17 12:00,17,3.033,3.041,3.03,3.039,117
20151201|2015-08-17 12:30,17,3.039,3.041,3.031,3.034,154
20151201|2015-08-17 13:00,17,3.033,3.041,3.033,3.039,339
20151201|2015-08-17 13:30,17,3.039,3.042,3.037,3.041,299
20151201|2015-08-17 14:00,17,3.044,3.047,3.042,3.047,10
20151201|2015-08-17 14:30,17,3.042,3.043,3.039,3.042,71
20151201|2015-08-17 15:00,17,3.04,3.041,3.04,3.04,5
20151201|2015-08-17 18:00,18,3.033,3.033,3.033,3.033,1
20151201|2015-08-17 21:30,18,3.037,3.037,3.037,3.037,1
20151201|2015-08-17 23:30,18,3.039,3.039,3.039,3.039,1
20151201|2015-08-18 01:00,18,3.033,3.033,3.033,3.033,1
20151201|2015-08-18 01:30,18,3.035,3.035,3.035,3.035,1
20151201|2015-08-18 02:30,18,3.035,3.038,3.035,3.038,4
20151201|2015-08-18 03:30,18,3.045,3.045,3.045,3.045,1
20151201|2015-08-18 04:00,18,3.042,3.042,3.042,3.042,1
20151201|2015-08-18 04:30,18,3.033,3.033,3.016,3.017,39
20151201|2015-08-18 05:00,18,3.016,3.017,3.016,3.017,2
20151201|2015-08-18 05:30,18,3.016,3.016,3.016,3.016,3
20151201|2015-08-18 06:00,18,3.011,3.014,3.011,3.012,29
20151201|2015-08-18 06:30,18,3.013,3.014,3.008,3.013,85
20151201|2015-08-18 07:00,18,3.013,3.022,3.01,3.012,70
20151201|2015-08-18 07:30,18,3.014,3.014,3.01,3.01,27
20151201|2015-08-18 08:00,18,3.008,3.008,2.99,3.004,303
20151201|2015-08-18 08:30,18,3.003,3.005,2.999,3.005,77
20151201|2015-08-18 09:00,18,3.008,3.012,3.003,3.004,242
20151201|2015-08-18 09:30,18,3.005,3.01,3.003,3.009,163
20151201|2015-08-18 10:00,18,3.006,3.012,3.006,3.007,114
20151201|2015-08-18 10:30,18,3.007,3.007,3.002,3.003,12
20151201|2015-08-18 11:00,18,3.003,3.009,3.002,3.009,157
20151201|2015-08-18 11:30,18,3.01,3.01,3.006,3.009,186
20151201|2015-08-18 12:00,18,3.006,3.006,3.001,3.002,71
20151201|2015-08-18 12:30,18,3.003,3.003,2.999,2.999,204
20151201|2015-08-18 13:00,18,2.999,3.005,2.995,3,487
20151201|2015-08-18 13:30,18,3,3.011,3,3.011,295
20151201|2015-08-18 14:00,18,3.011,3.014,3.011,3.014,42
20151201|2015-08-18 14:30,18,3.016,3.017,3.009,3.01,88
20151201|2015-08-18 15:00,18,3.009,3.013,3.008,3.008,115
20151201|2015-08-18 15:30,18,3.01,3.01,3.002,3.002,51
20151201|2015-08-18 17:00,19,3.001,3.001,2.996,2.998,44
20151201|2015-08-18 17:30,19,2.997,2.998,2.997,2.998,10
20151201|2015-08-18 18:00,19,2.996,2.996,2.988,2.992,219
20151201|2015-08-18 18:30,19,2.996,2.997,2.991,2.991,26
20151201|2015-08-18 19:00,19,2.997,2.998,2.996,2.996,86
20151201|2015-08-18 19:30,19,2.995,2.995,2.994,2.994,5
20151201|2015-08-18 20:00,19,2.992,2.992,2.992,2.992,7
20151201|2015-08-18 20:30,19,2.993,2.993,2.992,2.992,4
20151201|2015-08-18 21:00,19,2.992,2.992,2.991,2.992,10
20151201|2015-08-18 21:30,19,2.992,2.992,2.992,2.992,3
20151201|2015-08-18 22:00,19,2.994,2.995,2.993,2.993,70
20151201|2015-08-18 22:30,19,2.993,2.993,2.988,2.99,62
20151201|2015-08-18 23:00,19,2.988,2.988,2.988,2.988,1
20151201|2015-08-18 23:30,19,2.989,2.989,2.988,2.989,11
20151201|2015-08-19 00:00,19,2.989,2.991,2.989,2.989,13
20151201|2015-08-19 00:30,19,2.987,2.987,2.987,2.987,1
20151201|2015-08-19 01:00,19,2.989,2.99,2.989,2.99,2
20151201|2015-08-19 01:30,19,2.992,2.993,2.991,2.992,17
20151201|2015-08-19 02:00,19,2.993,2.996,2.993,2.996,9
20151201|2015-08-19 02:30,19,2.995,2.996,2.994,2.995,28
20151201|2015-08-19 03:00,19,2.997,2.997,2.989,2.991,68
20151201|2015-08-19 03:30,19,2.99,2.99,2.99,2.99,5
20151201|2015-08-19 04:00,19,2.995,2.998,2.995,2.998,12
20151201|2015-08-19 04:30,19,2.997,3.003,2.996,2.997,43
20151201|2015-08-19 05:00,19,2.997,2.999,2.995,2.995,103
20151201|2015-08-19 05:30,19,2.986,2.994,2.986,2.994,7
20151201|2015-08-19 06:00,19,2.998,3.005,2.998,3.005,17
20151201|2015-08-19 06:30,19,3.004,3.013,3,3.013,59
20151201|2015-08-19 07:00,19,3.014,3.014,3.001,3.012,22
20151201|2015-08-19 07:30,19,3.015,3.015,3.009,3.01,28
20151201|2015-08-19 08:00,19,3.008,3.012,2.996,3.002,341
20151201|2015-08-19 08:30,19,3.002,3.008,2.995,3,350
20151201|2015-08-19 09:00,19,3,3.002,2.99,2.999,230
20151201|2015-08-19 09:30,19,2.997,3.002,2.994,2.998,203
20151201|2015-08-19 10:00,19,2.997,3.003,2.996,2.999,129
20151201|2015-08-19 10:30,19,2.999,3.001,2.986,2.986,222
20151201|2015-08-19 11:00,19,2.985,2.988,2.977,2.986,225
20151201|2015-08-19 11:30,19,2.984,2.986,2.978,2.981,221
20151201|2015-08-19 12:00,19,2.982,2.99,2.981,2.987,46
20151201|2015-08-19 12:30,19,2.992,2.994,2.984,2.984,284
20151201|2015-08-19 13:00,19,2.986,2.992,2.98,2.987,268
20151201|2015-08-19 13:30,19,2.988,2.988,2.981,2.984,316
20151201|2015-08-19 14:00,19,2.985,2.988,2.985,2.986,57
20151201|2015-08-19 14:30,19,2.984,2.985,2.983,2.983,15
20151201|2015-08-19 15:00,19,2.983,2.984,2.982,2.982,40
20151201|2015-08-19 15:30,19,2.98,2.985,2.979,2.979,306
20151201|2015-08-19 20:30,20,2.981,2.981,2.981,2.981,1
20151201|2015-08-19 21:30,20,2.981,2.981,2.981,2.981,1
20151201|2015-08-19 23:30,20,2.975,2.975,2.975,2.975,1
20151201|2015-08-20 01:00,20,2.974,2.974,2.974,2.974,3
20151201|2015-08-20 01:30,20,2.976,2.976,2.973,2.973,9
20151201|2015-08-20 02:00,20,2.974,2.974,2.973,2.974,10
20151201|2015-08-20 02:30,20,2.976,2.976,2.972,2.972,2
20151201|2015-08-20 03:00,20,2.975,2.981,2.975,2.981,25
20151201|2015-08-20 03:30,20,2.97,2.973,2.969,2.97,7
20151201|2015-08-20 04:00,20,2.967,2.968,2.962,2.965,39
20151201|2015-08-20 04:30,20,2.966,2.969,2.964,2.964,4
20151201|2015-08-20 05:00,20,2.968,2.968,2.968,2.968,1
20151201|2015-08-20 05:30,20,2.97,2.981,2.97,2.98,49
20151201|2015-08-20 06:00,20,2.985,2.986,2.983,2.983,18
20151201|2015-08-20 06:30,20,2.981,2.986,2.981,2.982,25
20151201|2015-08-20 07:00,20,2.987,2.99,2.984,2.984,19
20151201|2015-08-20 07:30,20,2.984,2.988,2.974,2.983,32
20151201|2015-08-20 08:00,20,2.982,2.984,2.973,2.974,223
20151201|2015-08-20 08:30,20,2.977,2.984,2.973,2.984,93
20151201|2015-08-20 09:00,20,2.982,2.997,2.981,2.995,100
20151201|2015-08-20 09:30,20,2.999,3.03,2.999,3.017,359
20151201|2015-08-20 10:00,20,3.016,3.03,3.016,3.029,86
20151201|2015-08-20 10:30,20,3.027,3.032,3.023,3.032,73
20151201|2015-08-20 11:00,20,3.033,3.038,3.03,3.036,50
20151201|2015-08-20 11:30,20,3.037,3.049,3.036,3.039,408
20151201|2015-08-20 12:00,20,3.039,3.046,3.034,3.039,60
20151201|2015-08-20 12:30,20,3.04,3.043,3.031,3.031,85
20151201|2015-08-20 13:00,20,3.03,3.033,3.016,3.025,301
20151201|2015-08-20 13:30,20,3.023,3.023,3.016,3.022,18
20151201|2015-08-20 14:00,20,3.021,3.022,3.021,3.022,20
20151201|2015-08-20 14:30,20,3.02,3.027,3.019,3.024,85
20151201|2015-08-20 15:00,20,3.022,3.033,3.022,3.033,96
20151201|2015-08-20 15:30,20,3.03,3.03,3.03,3.03,1
20151201|2015-08-20 16:00,20,3.03,3.03,3.03,3.03,1
20151201|2015-08-20 18:00,21,3.031,3.031,3.031,3.031,1
20151201|2015-08-20 19:00,21,3.026,3.026,3.026,3.026,13
20151201|2015-08-20 19:30,21,3.026,3.026,3.026,3.026,2
20151201|2015-08-20 20:00,21,3.026,3.026,3.026,3.026,8
20151201|2015-08-20 20:30,21,3.025,3.025,3.025,3.025,3
20151201|2015-08-20 21:00,21,3.02,3.02,3.02,3.02,1
20151201|2015-08-20 21:30,21,3.019,3.019,3.018,3.019,7
20151201|2015-08-20 23:00,21,3.019,3.019,3.019,3.019,4
20151201|2015-08-21 00:30,21,3.022,3.022,3.007,3.01,16
20151201|2015-08-21 01:00,21,3.016,3.025,2.993,2.993,11
20151201|2015-08-21 02:30,21,3.002,3.002,3.002,3.002,1
20151201|2015-08-21 03:00,21,3.003,3.005,2.999,3.005,6
20151201|2015-08-21 03:30,21,3.005,3.015,3.005,3.015,3
20151201|2015-08-21 04:30,21,3.021,3.025,3.018,3.025,5
20151201|2015-08-21 05:00,21,3.02,3.02,3.02,3.02,1
20151201|2015-08-21 05:30,21,3.012,3.012,3.012,3.012,1
20151201|2015-08-21 06:00,21,3.007,3.007,3.007,3.007,1
20151201|2015-08-21 06:30,21,3.004,3.004,2.996,2.996,17
20151201|2015-08-21 07:00,21,2.997,2.997,2.989,2.989,32
20151201|2015-08-21 07:30,21,2.988,2.992,2.986,2.986,53
20151201|2015-08-21 08:00,21,2.988,2.992,2.983,2.986,227
20151201|2015-08-21 08:30,21,2.984,2.988,2.981,2.984,80
20151201|2015-08-21 09:00,21,2.983,2.985,2.977,2.982,150
20151201|2015-08-21 09:30,21,2.98,2.98,2.975,2.976,97
20151201|2015-08-21 10:00,21,2.974,2.975,2.969,2.971,261
20151201|2015-08-21 10:30,21,2.972,2.973,2.956,2.96,190
20151201|2015-08-21 11:00,21,2.958,2.96,2.945,2.952,198
20151201|2015-08-21 11:30,21,2.951,2.954,2.945,2.948,455
20151201|2015-08-21 12:00,21,2.95,2.954,2.945,2.948,193
20151201|2015-08-21 12:30,21,2.947,2.951,2.945,2.947,184
20151201|2015-08-21 13:00,21,2.947,2.951,2.936,2.938,1127
20151201|2015-08-21 13:30,21,2.939,2.94,2.937,2.94,210
20151201|2015-08-21 14:00,21,2.938,2.94,2.937,2.939,11
20151201|2015-08-21 14:30,21,2.94,2.945,2.938,2.945,30
20151201|2015-08-21 15:00,21,2.946,2.946,2.946,2.946,1
20151201|2015-08-21 15:30,21,2.945,2.952,2.945,2.952,12
20151201|2015-08-21 16:00,21,2.952,2.952,2.952,2.952,1
20151201|2015-08-23 17:00,24,2.916,2.916,2.91,2.912,5
20151201|2015-08-23 17:30,24,2.908,2.911,2.905,2.906,17
20151201|2015-08-23 18:00,24,2.907,2.911,2.903,2.906,131
20151201|2015-08-23 18:30,24,2.912,2.913,2.907,2.911,27
20151201|2015-08-23 19:00,24,2.913,2.913,2.903,2.903,90
20151201|2015-08-23 19:30,24,2.907,2.911,2.906,2.906,27
20151201|2015-08-23 20:00,24,2.907,2.907,2.905,2.905,41
20151201|2015-08-23 21:00,24,2.901,2.902,2.9,2.902,4
20151201|2015-08-23 21:30,24,2.902,2.907,2.902,2.903,5
20151201|2015-08-23 22:00,24,2.901,2.903,2.901,2.903,6
20151201|2015-08-23 22:30,24,2.903,2.903,2.898,2.898,44
20151201|2015-08-23 23:00,24,2.903,2.903,2.903,2.903,1
20151201|2015-08-23 23:30,24,2.903,2.903,2.903,2.903,2
20151201|2015-08-24 00:00,24,2.9,2.9,2.9,2.9,1
20151201|2015-08-24 01:00,24,2.899,2.899,2.896,2.899,12
20151201|2015-08-24 01:30,24,2.901,2.901,2.899,2.899,4
20151201|2015-08-24 02:00,24,2.9,2.9,2.898,2.898,11
20151201|2015-08-24 02:30,24,2.897,2.897,2.896,2.896,11
20151201|2015-08-24 03:00,24,2.898,2.899,2.895,2.895,26
20151201|2015-08-24 03:30,24,2.894,2.895,2.894,2.895,4
20151201|2015-08-24 04:00,24,2.904,2.906,2.904,2.906,10
20151201|2015-08-24 04:30,24,2.9,2.901,2.9,2.901,8
20151201|2015-08-24 05:30,24,2.905,2.905,2.897,2.897,17
20151201|2015-08-24 06:00,24,2.903,2.908,2.901,2.902,11
20151201|2015-08-24 06:30,24,2.902,2.902,2.892,2.896,144
20151201|2015-08-24 07:00,24,2.897,2.897,2.89,2.897,327
20151201|2015-08-24 07:30,24,2.898,2.901,2.888,2.893,333
20151201|2015-08-24 08:00,24,2.892,2.911,2.888,2.9,363
20151201|2015-08-24 08:30,24,2.898,2.931,2.895,2.927,401
20151201|2015-08-24 09:00,24,2.925,2.946,2.918,2.927,345
20151201|2015-08-24 09:30,24,2.928,2.931,2.911,2.911,350
20151201|2015-08-24 10:00,24,2.909,2.913,2.903,2.91,465
20151201|2015-08-24 10:30,24,2.907,2.919,2.904,2.914,340
20151201|2015-08-24 11:00,24,2.913,2.918,2.91,2.913,166
20151201|2015-08-24 11:30,24,2.913,2.914,2.904,2.911,106
20151201|2015-08-24 12:00,24,2.912,2.917,2.909,2.917,255
20151201|2015-08-24 12:30,24,2.915,2.915,2.899,2.901,553
20151201|2015-08-24 13:00,24,2.903,2.903,2.888,2.89,750
20151201|2015-08-24 13:30,24,2.89,2.9,2.889,2.9,225
20151201|2015-08-24 14:00,24,2.899,2.906,2.898,2.903,45
20151201|2015-08-24 14:30,24,2.903,2.907,2.903,2.906,30
20151201|2015-08-24 15:00,24,2.909,2.91,2.901,2.901,14
20151201|2015-08-24 15:30,24,2.9,2.901,2.897,2.897,28
20151201|2015-08-24 16:00,24,2.898,2.898,2.898,2.898,2
20151201|2015-08-24 17:00,25,2.897,2.897,2.893,2.896,10
20151201|2015-08-24 18:00,25,2.89,2.89,2.888,2.888,5
20151201|2015-08-24 18:30,25,2.888,2.888,2.883,2.883,25
20151201|2015-08-24 19:00,25,2.885,2.886,2.882,2.886,20
20151201|2015-08-24 19:30,25,2.886,2.886,2.884,2.884,5
20151201|2015-08-24 20:00,25,2.885,2.886,2.885,2.885,4
20151201|2015-08-24 20:30,25,2.883,2.883,2.883,2.883,1
20151201|2015-08-24 21:00,25,2.883,2.886,2.883,2.886,4
20151201|2015-08-24 21:30,25,2.884,2.885,2.883,2.884,13
20151201|2015-08-24 22:00,25,2.886,2.886,2.884,2.884,3
20151201|2015-08-24 22:30,25,2.887,2.889,2.885,2.887,53
20151201|2015-08-24 23:00,25,2.886,2.889,2.886,2.889,19
20151201|2015-08-24 23:30,25,2.888,2.889,2.887,2.887,19
20151201|2015-08-25 00:00,25,2.885,2.888,2.883,2.885,63
20151201|2015-08-25 00:30,25,2.886,2.889,2.886,2.888,5
20151201|2015-08-25 01:30,25,2.879,2.879,2.879,2.879,1
20151201|2015-08-25 02:00,25,2.884,2.888,2.884,2.884,4
20151201|2015-08-25 02:30,25,2.889,2.889,2.889,2.889,2
20151201|2015-08-25 03:00,25,2.887,2.894,2.887,2.894,5
20151201|2015-08-25 03:30,25,2.895,2.895,2.895,2.895,8
20151201|2015-08-25 04:30,25,2.899,2.9,2.898,2.899,16
20151201|2015-08-25 05:00,25,2.898,2.905,2.896,2.902,17
20151201|2015-08-25 05:30,25,2.912,2.913,2.907,2.911,138
20151201|2015-08-25 06:00,25,2.911,2.917,2.911,2.913,91
20151201|2015-08-25 06:30,25,2.913,2.93,2.913,2.925,121
20151201|2015-08-25 07:00,25,2.925,2.925,2.918,2.921,55
20151201|2015-08-25 07:30,25,2.924,2.924,2.909,2.916,113
20151201|2015-08-25 08:00,25,2.913,2.918,2.902,2.903,483
20151201|2015-08-25 08:30,25,2.904,2.905,2.894,2.896,153
20151201|2015-08-25 09:00,25,2.897,2.898,2.884,2.887,266
20151201|2015-08-25 09:30,25,2.889,2.899,2.889,2.898,184
20151201|2015-08-25 10:00,25,2.898,2.901,2.896,2.9,297
20151201|2015-08-25 10:30,25,2.9,2.901,2.886,2.89,132
20151201|2015-08-25 11:00,25,2.891,2.895,2.884,2.885,58
20151201|2015-08-25 11:30,25,2.887,2.888,2.878,2.887,171
20151201|2015-08-25 12:00,25,2.886,2.888,2.881,2.885,457
20151201|2015-08-25 12:30,25,2.885,2.89,2.881,2.883,248
20151201|2015-08-25 13:00,25,2.882,2.916,2.882,2.916,403
20151201|2015-08-25 13:30,25,2.915,2.921,2.915,2.921,67
20151201|2015-08-25 14:00,25,2.921,2.921,2.92,2.92,26
20151201|2015-08-25 14:30,25,2.918,2.918,2.914,2.914,11
20151201|2015-08-25 15:00,25,2.916,2.917,2.915,2.916,17
20151201|2015-08-25 15:30,25,2.915,2.915,2.91,2.911,15
20151201|2015-08-25 17:30,26,2.92,2.92,2.917,2.917,2
20151201|2015-08-25 18:00,26,2.916,2.916,2.916,2.916,2
20151201|2015-08-25 18:30,26,2.915,2.915,2.915,2.915,1
20151201|2015-08-25 19:00,26,2.914,2.914,2.914,2.914,36
20151201|2015-08-25 21:00,26,2.907,2.907,2.907,2.907,1
20151201|2015-08-25 21:30,26,2.907,2.907,2.907,2.907,1
20151201|2015-08-25 22:30,26,2.909,2.91,2.906,2.91,22
20151201|2015-08-25 23:30,26,2.907,2.907,2.907,2.907,1
20151201|2015-08-26 00:30,26,2.908,2.908,2.908,2.908,1
20151201|2015-08-26 01:30,26,2.912,2.912,2.912,2.912,2
20151201|2015-08-26 02:30,26,2.913,2.913,2.913,2.913,1
20151201|2015-08-26 03:00,26,2.914,2.914,2.914,2.914,1
20151201|2015-08-26 04:00,26,2.914,2.914,2.914,2.914,1
20151201|2015-08-26 04:30,26,2.92,2.92,2.92,2.92,1
20151201|2015-08-26 05:00,26,2.922,2.924,2.921,2.922,15
20151201|2015-08-26 05:30,26,2.922,2.926,2.922,2.922,12
20151201|2015-08-26 06:00,26,2.925,2.927,2.923,2.925,20
20151201|2015-08-26 06:30,26,2.927,2.927,2.922,2.926,14
20151201|2015-08-26 07:00,26,2.92,2.922,2.914,2.921,18
20151201|2015-08-26 07:30,26,2.926,2.934,2.924,2.934,47
20151201|2015-08-26 08:00,26,2.934,2.934,2.913,2.916,303
20151201|2015-08-26 08:30,26,2.917,2.927,2.916,2.922,143
20151201|2015-08-26 09:00,26,2.922,2.924,2.914,2.915,271
20151201|2015-08-26 09:30,26,2.915,2.916,2.911,2.915,121
20151201|2015-08-26 10:00,26,2.917,2.931,2.914,2.928,300
20151201|2015-08-26 10:30,26,2.927,2.932,2.924,2.931,291
20151201|2015-08-26 11:00,26,2.931,2.932,2.921,2.931,105
20151201|2015-08-26 11:30,26,2.929,2.935,2.926,2.927,75
20151201|2015-08-26 12:00,26,2.927,2.935,2.923,2.924,131
20151201|2015-08-26 12:30,26,2.927,2.928,2.919,2.923,82
20151201|2015-08-26 13:00,26,2.924,2.936,2.922,2.933,1367
20151201|2015-08-26 13:30,26,2.931,2.931,2.922,2.926,88
20151201|2015-08-26 14:00,26,2.924,2.924,2.923,2.924,7
20151201|2015-08-26 14:30,26,2.924,2.925,2.923,2.924,8
20151201|2015-08-26 15:00,26,2.923,2.925,2.922,2.922,61
20151201|2015-08-26 15:30,26,2.919,2.923,2.919,2.922,22
20151201|2015-08-26 16:00,26,2.923,2.924,2.923,2.924,3
20151201|2015-08-26 17:00,27,2.923,2.923,2.923,2.923,5
20151201|2015-08-26 17:30,27,2.928,2.928,2.928,2.928,1
20151201|2015-08-26 19:00,27,2.928,2.928,2.928,2.928,1
20151201|2015-08-26 21:00,27,2.928,2.928,2.928,2.928,1
20151201|2015-08-26 21:30,27,2.929,2.932,2.929,2.931,8
20151201|2015-08-26 22:00,27,2.929,2.929,2.921,2.921,6
20151201|2015-08-26 23:30,27,2.921,2.922,2.919,2.919,6
20151201|2015-08-27 00:00,27,2.918,2.919,2.914,2.914,9
20151201|2015-08-27 00:30,27,2.914,2.914,2.914,2.914,5
20151201|2015-08-27 01:00,27,2.901,2.901,2.901,2.901,1
20151201|2015-08-27 01:30,27,2.906,2.906,2.906,2.906,1
20151201|2015-08-27 02:00,27,2.909,2.91,2.909,2.91,2
20151201|2015-08-27 02:30,27,2.911,2.912,2.911,2.912,6
20151201|2015-08-27 03:30,27,2.911,2.919,2.911,2.919,15
20151201|2015-08-27 04:00,27,2.919,2.925,2.919,2.925,3
20151201|2015-08-27 04:30,27,2.924,2.925,2.924,2.925,2
20151201|2015-08-27 05:00,27,2.925,2.932,2.925,2.931,18
20151201|2015-08-27 05:30,27,2.931,2.931,2.928,2.929,11
20151201|2015-08-27 06:00,27,2.932,2.932,2.928,2.931,7
20151201|2015-08-27 06:30,27,2.931,2.947,2.919,2.919,31
20151201|2015-08-27 07:00,27,2.914,2.926,2.912,2.926,17
20151201|2015-08-27 07:30,27,2.926,2.928,2.918,2.92,76
20151201|2015-08-27 08:00,27,2.919,2.92,2.908,2.91,174
20151201|2015-08-27 08:30,27,2.911,2.911,2.901,2.908,303
20151201|2015-08-27 09:00,27,2.91,2.921,2.907,2.912,330
20151201|2015-08-27 09:30,27,2.907,2.92,2.879,2.909,940
20151201|2015-08-27 10:00,27,2.909,2.923,2.909,2.92,183
20151201|2015-08-27 10:30,27,2.92,2.939,2.92,2.935,178
20151201|2015-08-27 11:00,27,2.929,2.933,2.919,2.919,159
20151201|2015-08-27 11:30,27,2.917,2.917,2.908,2.913,149
20151201|2015-08-27 12:00,27,2.912,2.918,2.91,2.912,164
20151201|2015-08-27 12:30,27,2.909,2.915,2.904,2.904,194
20151201|2015-08-27 13:00,27,2.903,2.908,2.894,2.895,767
20151201|2015-08-27 13:30,27,2.896,2.902,2.894,2.901,143
20151201|2015-08-27 14:00,27,2.9,2.902,2.898,2.901,58
20151201|2015-08-27 14:30,27,2.899,2.91,2.899,2.909,39
20151201|2015-08-27 15:00,27,2.91,2.911,2.906,2.906,45
20151201|2015-08-27 15:30,27,2.906,2.906,2.903,2.906,8
20151201|2015-08-27 16:00,27,2.905,2.908,2.905,2.908,5
20151201|2015-08-27 17:30,28,2.908,2.909,2.908,2.909,3
20151201|2015-08-27 18:00,28,2.9,2.9,2.899,2.899,11
20151201|2015-08-27 18:30,28,2.898,2.898,2.897,2.897,43
20151201|2015-08-27 19:00,28,2.897,2.899,2.897,2.899,16
20151201|2015-08-27 19:30,28,2.893,2.893,2.893,2.893,3
20151201|2015-08-27 20:30,28,2.898,2.898,2.898,2.898,2
20151201|2015-08-28 00:30,28,2.898,2.898,2.898,2.898,1
20151201|2015-08-28 01:30,28,2.914,2.914,2.914,2.914,1
20151201|2015-08-28 02:00,28,2.916,2.916,2.914,2.914,2
20151201|2015-08-28 02:30,28,2.913,2.913,2.913,2.913,2
20151201|2015-08-28 03:00,28,2.913,2.913,2.913,2.913,1
20151201|2015-08-28 03:30,28,2.91,2.91,2.91,2.91,1
20151201|2015-08-28 04:00,28,2.907,2.907,2.907,2.907,1
20151201|2015-08-28 04:30,28,2.912,2.912,2.912,2.912,4
20151201|2015-08-28 05:00,28,2.914,2.915,2.914,2.915,2
20151201|2015-08-28 05:30,28,2.916,2.919,2.915,2.915,11
20151201|2015-08-28 06:00,28,2.913,2.918,2.913,2.915,12
20151201|2015-08-28 06:30,28,2.919,2.92,2.916,2.918,12
20151201|2015-08-28 07:00,28,2.92,2.921,2.906,2.917,46
20151201|2015-08-28 07:30,28,2.916,2.927,2.912,2.913,30
20151201|2015-08-28 08:00,28,2.917,2.943,2.916,2.941,293
20151201|2015-08-28 08:30,28,2.937,2.938,2.919,2.92,163
20151201|2015-08-28 09:00,28,2.919,2.929,2.916,2.929,141
20151201|2015-08-28 09:30,28,2.932,2.932,2.919,2.931,1051
20151201|2015-08-28 10:00,28,2.932,2.943,2.932,2.939,1256
20151201|2015-08-28 10:30,28,2.937,2.937,2.93,2.93,242
20151201|2015-08-28 11:00,28,2.933,2.938,2.93,2.934,96
20151201|2015-08-28 11:30,28,2.935,2.945,2.935,2.942,141
20151201|2015-08-28 12:00,28,2.943,2.946,2.936,2.937,89
20151201|2015-08-28 12:30,28,2.94,2.943,2.932,2.937,119
20151201|2015-08-28 13:00,28,2.942,2.942,2.935,2.939,174
20151201|2015-08-28 13:30,28,2.937,2.942,2.936,2.942,33
20151201|2015-08-28 14:00,28,2.942,2.945,2.941,2.941,31
20151201|2015-08-28 14:30,28,2.941,2.943,2.94,2.941,37
20151201|2015-08-28 15:00,28,2.941,2.944,2.941,2.944,33
20151201|2015-08-28 15:30,28,2.939,2.941,2.939,2.941,7
20151201|2015-08-28 16:00,28,2.942,2.945,2.942,2.945,4
20151201|2015-08-30 17:00,31,2.91,2.91,2.898,2.898,13
20151201|2015-08-30 17:30,31,2.901,2.901,2.901,2.901,1
20151201|2015-08-30 19:00,31,2.906,2.906,2.906,2.906,3
20151201|2015-08-30 19:30,31,2.902,2.903,2.902,2.903,28
20151201|2015-08-30 20:00,31,2.904,2.904,2.904,2.904,1
20151201|2015-08-31 00:00,31,2.899,2.899,2.899,2.899,1
20151201|2015-08-31 00:30,31,2.895,2.895,2.895,2.895,5
20151201|2015-08-31 01:00,31,2.895,2.895,2.895,2.895,1
20151201|2015-08-31 03:30,31,2.891,2.891,2.891,2.891,2
20151201|2015-08-31 04:00,31,2.891,2.891,2.885,2.885,34
20151201|2015-08-31 04:30,31,2.886,2.886,2.884,2.884,2
20151201|2015-08-31 05:00,31,2.887,2.887,2.883,2.883,62
20151201|2015-08-31 05:30,31,2.885,2.885,2.883,2.883,2
20151201|2015-08-31 06:00,31,2.885,2.885,2.876,2.884,32
20151201|2015-08-31 06:30,31,2.883,2.884,2.879,2.879,27
20151201|2015-08-31 07:00,31,2.88,2.885,2.872,2.885,29
20151201|2015-08-31 07:30,31,2.884,2.893,2.88,2.888,240
20151201|2015-08-31 08:00,31,2.889,2.899,2.889,2.897,177
20151201|2015-08-31 08:30,31,2.898,2.898,2.884,2.888,112
20151201|2015-08-31 09:00,31,2.889,2.891,2.886,2.889,75
20151201|2015-08-31 09:30,31,2.889,2.889,2.883,2.885,106
20151201|2015-08-31 10:00,31,2.883,2.885,2.879,2.88,197
20151201|2015-08-31 10:30,31,2.88,2.896,2.88,2.896,199
20151201|2015-08-31 11:00,31,2.897,2.911,2.897,2.904,189
20151201|2015-08-31 11:30,31,2.903,2.91,2.899,2.904,284
20151201|2015-08-31 12:00,31,2.904,2.906,2.901,2.902,46
20151201|2015-08-31 12:30,31,2.902,2.906,2.898,2.903,77
20151201|2015-08-31 13:00,31,2.904,2.909,2.891,2.902,500
20151201|2015-08-31 13:30,31,2.903,2.905,2.897,2.905,95
20151201|2015-08-31 14:00,31,2.905,2.907,2.902,2.902,27
20151201|2015-08-31 14:30,31,2.903,2.906,2.903,2.906,94
20151201|2015-08-31 15:00,31,2.907,2.907,2.902,2.903,13
20151201|2015-08-31 15:30,31,2.906,2.906,2.901,2.904,9
20151201|2015-08-31 17:00,1,2.907,2.907,2.907,2.907,2
20151201|2015-08-31 19:00,1,2.906,2.906,2.901,2.901,51
20151201|2015-08-31 19:30,1,2.899,2.899,2.899,2.899,1
20151201|2015-08-31 20:00,1,2.9,2.9,2.9,2.9,1
20151201|2015-08-31 20:30,1,2.905,2.905,2.905,2.905,1
20151201|2015-08-31 21:00,1,2.908,2.908,2.908,2.908,1
20151201|2015-08-31 22:00,1,2.911,2.911,2.911,2.911,1
20151201|2015-08-31 23:30,1,2.901,2.901,2.899,2.899,2
20151201|2015-09-01 00:30,1,2.9,2.9,2.899,2.899,2
20151201|2015-09-01 01:00,1,2.901,2.901,2.9,2.9,3
20151201|2015-09-01 01:30,1,2.896,2.899,2.895,2.895,5
20151201|2015-09-01 02:00,1,2.899,2.901,2.898,2.901,7
20151201|2015-09-01 02:30,1,2.902,2.902,2.902,2.902,2
20151201|2015-09-01 03:00,1,2.895,2.897,2.895,2.897,3
20151201|2015-09-01 03:30,1,2.895,2.895,2.894,2.894,16
20151201|2015-09-01 04:00,1,2.896,2.899,2.896,2.899,4
20151201|2015-09-01 04:30,1,2.908,2.918,2.907,2.918,16
20151201|2015-09-01 05:00,1,2.918,2.923,2.918,2.921,9
20151201|2015-09-01 05:30,1,2.922,2.922,2.916,2.916,8
20151201|2015-09-01 06:00,1,2.919,2.919,2.912,2.912,8
20151201|2015-09-01 06:30,1,2.918,2.918,2.911,2.911,3
20151201|2015-09-01 07:00,1,2.914,2.926,2.911,2.926,21
20151201|2015-09-01 07:30,1,2.929,2.929,2.921,2.922,25
20151201|2015-09-01 08:00,1,2.921,2.927,2.92,2.924,185
20151201|2015-09-01 08:30,1,2.923,2.931,2.918,2.918,377
20151201|2015-09-01 09:00,1,2.916,2.918,2.889,2.891,271
20151201|2015-09-01 09:30,1,2.894,2.905,2.89,2.897,150
20151201|2015-09-01 10:00,1,2.898,2.905,2.89,2.893,105
20151201|2015-09-01 10:30,1,2.891,2.897,2.885,2.896,325
20151201|2015-09-01 11:00,1,2.895,2.902,2.889,2.89,260
20151201|2015-09-01 11:30,1,2.89,2.897,2.889,2.894,91
20151201|2015-09-01 12:00,1,2.893,2.901,2.891,2.901,87
20151201|2015-09-01 12:30,1,2.9,2.909,2.9,2.906,149
20151201|2015-09-01 13:00,1,2.906,2.915,2.903,2.903,558
20151201|2015-09-01 13:30,1,2.903,2.905,2.897,2.897,189
20151201|2015-09-01 14:00,1,2.9,2.9,2.896,2.898,59
20151201|2015-09-01 14:30,1,2.897,2.897,2.895,2.895,17
20151201|2015-09-01 15:00,1,2.896,2.902,2.893,2.896,126
20151201|2015-09-01 15:30,1,2.896,2.896,2.893,2.895,22
20151201|2015-09-01 16:00,1,2.894,2.894,2.894,2.894,2
20151201|2015-09-01 17:00,2,2.895,2.895,2.891,2.891,9
20151201|2015-09-01 17:30,2,2.893,2.893,2.892,2.892,28
20151201|2015-09-01 18:00,2,2.888,2.888,2.888,2.888,1
20151201|2015-09-01 19:00,2,2.885,2.885,2.875,2.877,106
20151201|2015-09-01 20:00,2,2.878,2.882,2.878,2.882,7
20151201|2015-09-01 21:00,2,2.876,2.876,2.875,2.876,28
20151201|2015-09-01 21:30,2,2.876,2.876,2.876,2.876,6
20151201|2015-09-01 23:30,2,2.874,2.874,2.873,2.873,2
20151201|2015-09-02 00:00,2,2.876,2.877,2.874,2.877,7
20151201|2015-09-02 00:30,2,2.875,2.875,2.875,2.875,2
20151201|2015-09-02 01:00,2,2.873,2.873,2.868,2.868,6
20151201|2015-09-02 01:30,2,2.872,2.874,2.872,2.874,3
20151201|2015-09-02 02:30,2,2.877,2.877,2.875,2.876,17
20151201|2015-09-02 03:00,2,2.873,2.873,2.872,2.872,5
20151201|2015-09-02 03:30,2,2.872,2.872,2.871,2.871,3
20151201|2015-09-02 04:00,2,2.871,2.871,2.871,2.871,2
20151201|2015-09-02 04:30,2,2.877,2.877,2.876,2.876,4
20151201|2015-09-02 05:00,2,2.876,2.876,2.875,2.875,2
20151201|2015-09-02 05:30,2,2.87,2.874,2.868,2.868,25
20151201|2015-09-02 06:00,2,2.869,2.869,2.866,2.866,8
20151201|2015-09-02 06:30,2,2.87,2.873,2.87,2.873,5
20151201|2015-09-02 07:00,2,2.868,2.877,2.868,2.875,7
20151201|2015-09-02 07:30,2,2.875,2.882,2.872,2.872,87
20151201|2015-09-02 08:00,2,2.87,2.87,2.863,2.866,238
20151201|2015-09-02 08:30,2,2.868,2.876,2.868,2.873,200
20151201|2015-09-02 09:00,2,2.874,2.875,2.859,2.864,284
20151201|2015-09-02 09:30,2,2.862,2.868,2.861,2.862,220
20151201|2015-09-02 10:00,2,2.862,2.869,2.862,2.867,276
20151201|2015-09-02 10:30,2,2.867,2.874,2.865,2.874,300
20151201|2015-09-02 11:00,2,2.873,2.873,2.866,2.868,221
20151201|2015-09-02 11:30,2,2.869,2.875,2.868,2.875,69
20151201|2015-09-02 12:00,2,2.875,2.875,2.869,2.872,116
20151201|2015-09-02 12:30,2,2.871,2.873,2.869,2.87,49
20151201|2015-09-02 13:00,2,2.87,2.87,2.855,2.855,407
20151201|2015-09-02 13:30,2,2.856,2.858,2.855,2.857,125
20151201|2015-09-02 14:00,2,2.855,2.856,2.848,2.852,100
20151201|2015-09-02 14:30,2,2.853,2.854,2.849,2.849,40
20151201|2015-09-02 15:00,2,2.849,2.849,2.845,2.846,47
20151201|2015-09-02 15:30,2,2.847,2.85,2.846,2.848,60
20151201|2015-09-02 16:00,2,2.846,2.846,2.846,2.846,2
20151201|2015-09-02 17:00,3,2.848,2.849,2.847,2.848,9
20151201|2015-09-02 17:30,3,2.848,2.85,2.847,2.847,53
20151201|2015-09-02 18:30,3,2.844,2.847,2.843,2.843,12
20151201|2015-09-02 19:00,3,2.843,2.843,2.843,2.843,1
20151201|2015-09-02 19:30,3,2.846,2.846,2.843,2.843,10
20151201|2015-09-02 20:00,3,2.848,2.849,2.846,2.846,69
20151201|2015-09-02 20:30,3,2.846,2.85,2.845,2.849,42
20151201|2015-09-02 21:00,3,2.849,2.85,2.849,2.85,4
20151201|2015-09-02 22:00,3,2.845,2.845,2.844,2.844,5
20151201|2015-09-02 22:30,3,2.847,2.847,2.846,2.846,3
20151201|2015-09-02 23:00,3,2.847,2.848,2.845,2.846,15
20151201|2015-09-02 23:30,3,2.846,2.848,2.842,2.845,54
20151201|2015-09-03 00:00,3,2.845,2.847,2.845,2.847,10
20151201|2015-09-03 00:30,3,2.848,2.848,2.847,2.847,2
20151201|2015-09-03 01:00,3,2.847,2.85,2.847,2.85,3
20151201|2015-09-03 01:30,3,2.847,2.847,2.847,2.847,1
20151201|2015-09-03 02:30,3,2.848,2.85,2.848,2.85,3
20151201|2015-09-03 03:00,3,2.85,2.851,2.85,2.851,4
20151201|2015-09-03 03:30,3,2.849,2.849,2.849,2.849,2
20151201|2015-09-03 04:00,3,2.848,2.851,2.848,2.851,2
20151201|2015-09-03 04:30,3,2.851,2.854,2.851,2.854,2
20151201|2015-09-03 05:30,3,2.854,2.854,2.854,2.854,1
20151201|2015-09-03 06:00,3,2.852,2.858,2.852,2.858,14
20151201|2015-09-03 06:30,3,2.859,2.861,2.859,2.861,5
20151201|2015-09-03 07:00,3,2.859,2.86,2.849,2.849,4
20151201|2015-09-03 07:30,3,2.848,2.852,2.845,2.852,31
20151201|2015-09-03 08:00,3,2.852,2.853,2.84,2.846,217
20151201|2015-09-03 08:30,3,2.847,2.86,2.843,2.86,162
20151201|2015-09-03 09:00,3,2.861,2.885,2.86,2.885,338
20151201|2015-09-03 09:30,3,2.887,2.902,2.861,2.871,389
20151201|2015-09-03 10:00,3,2.87,2.901,2.87,2.901,298
20151201|2015-09-03 10:30,3,2.902,2.937,2.894,2.912,568
20151201|2015-09-03 11:00,3,2.912,2.926,2.909,2.92,288
20151201|2015-09-03 11:30,3,2.922,2.937,2.918,2.936,384
20151201|2015-09-03 12:00,3,2.938,2.94,2.931,2.935,256
20151201|2015-09-03 12:30,3,2.934,2.936,2.921,2.923,473
20151201|2015-09-03 13:00,3,2.923,2.943,2.92,2.932,361
20151201|2015-09-03 13:30,3,2.933,2.937,2.931,2.934,95
20151201|2015-09-03 14:00,3,2.933,2.934,2.931,2.934,7
20151201|2015-09-03 14:30,3,2.93,2.934,2.924,2.925,230
20151201|2015-09-03 15:00,3,2.925,2.926,2.922,2.922,50
20151201|2015-09-03 15:30,3,2.92,2.921,2.919,2.92,15
20151201|2015-09-03 17:00,4,2.921,2.921,2.921,2.921,1
20151201|2015-09-03 17:30,4,2.92,2.92,2.92,2.92,1
20151201|2015-09-03 19:00,4,2.916,2.916,2.915,2.915,6
20151201|2015-09-03 20:30,4,2.919,2.919,2.919,2.919,1
20151201|2015-09-03 22:00,4,2.919,2.919,2.919,2.919,1
20151201|2015-09-03 22:30,4,2.917,2.917,2.917,2.917,1
20151201|2015-09-03 23:30,4,2.915,2.915,2.915,2.915,1
20151201|2015-09-04 00:30,4,2.912,2.912,2.91,2.91,2
20151201|2015-09-04 01:00,4,2.91,2.91,2.91,2.91,3
20151201|2015-09-04 01:30,4,2.911,2.911,2.911,2.911,1
20151201|2015-09-04 02:00,4,2.914,2.914,2.91,2.914,10
20151201|2015-09-04 02:30,4,2.91,2.91,2.91,2.91,10
20151201|2015-09-04 03:00,4,2.91,2.912,2.91,2.912,11
20151201|2015-09-04 03:30,4,2.911,2.911,2.911,2.911,1
20151201|2015-09-04 04:00,4,2.913,2.913,2.913,2.913,1
20151201|2015-09-04 04:30,4,2.912,2.912,2.912,2.912,2
20151201|2015-09-04 05:00,4,2.911,2.911,2.904,2.904,11
20151201|2015-09-04 05:30,4,2.904,2.909,2.902,2.909,18
20151201|2015-09-04 06:00,4,2.908,2.912,2.901,2.901,25
20151201|2015-09-04 06:30,4,2.9,2.905,2.898,2.903,25
20151201|2015-09-04 07:00,4,2.902,2.905,2.892,2.895,49
20151201|2015-09-04 07:30,4,2.897,2.903,2.891,2.903,114
20151201|2015-09-04 08:00,4,2.902,2.911,2.895,2.907,431
20151201|2015-09-04 08:30,4,2.907,2.907,2.901,2.906,216
20151201|2015-09-04 09:00,4,2.906,2.914,2.903,2.908,159
20151201|2015-09-04 09:30,4,2.907,2.91,2.902,2.906,226
20151201|2015-09-04 10:00,4,2.907,2.911,2.905,2.907,83
20151201|2015-09-04 10:30,4,2.906,2.906,2.899,2.903,152
20151201|2015-09-04 11:00,4,2.901,2.905,2.895,2.899,86
20151201|2015-09-04 11:30,4,2.899,2.899,2.888,2.896,620
20151201|2015-09-04 12:00,4,2.896,2.902,2.892,2.895,120
20151201|2015-09-04 12:30,4,2.893,2.901,2.892,2.896,98
20151201|2015-09-04 13:00,4,2.897,2.901,2.894,2.894,311
20151201|2015-09-04 13:30,4,2.896,2.9,2.895,2.898,123
20151201|2015-09-04 14:00,4,2.897,2.898,2.892,2.894,108
20151201|2015-09-04 14:30,4,2.893,2.897,2.893,2.895,34
20151201|2015-09-04 15:00,4,2.894,2.898,2.894,2.898,12
20151201|2015-09-04 15:30,4,2.896,2.899,2.894,2.899,23
20151201|2015-09-06 17:00,8,2.89,2.892,2.89,2.891,7
20151201|2015-09-06 18:00,8,2.896,2.897,2.895,2.897,35
20151201|2015-09-06 18:30,8,2.897,2.898,2.897,2.898,5
20151201|2015-09-06 19:00,8,2.902,2.902,2.902,2.902,1
20151201|2015-09-06 20:30,8,2.91,2.91,2.91,2.91,1
20151201|2015-09-06 21:30,8,2.907,2.907,2.906,2.906,3
20151201|2015-09-06 22:30,8,2.908,2.908,2.908,2.908,1
20151201|2015-09-06 23:30,8,2.906,2.906,2.906,2.906,1
20151201|2015-09-07 02:00,8,2.907,2.908,2.907,2.908,2
20151201|2015-09-07 02:30,8,2.905,2.905,2.905,2.905,1
20151201|2015-09-07 03:00,8,2.909,2.909,2.909,2.909,2
20151201|2015-09-07 04:00,8,2.912,2.912,2.911,2.911,3
20151201|2015-09-07 04:30,8,2.912,2.912,2.912,2.912,1
20151201|2015-09-07 05:00,8,2.914,2.92,2.914,2.92,3
20151201|2015-09-07 06:30,8,2.916,2.916,2.916,2.916,1
20151201|2015-09-07 07:30,8,2.926,2.926,2.925,2.925,6
20151201|2015-09-07 08:00,8,2.929,2.936,2.924,2.927,34
20151201|2015-09-07 08:30,8,2.922,2.922,2.907,2.907,59
20151201|2015-09-07 09:00,8,2.902,2.902,2.896,2.896,13
20151201|2015-09-07 10:00,8,2.896,2.903,2.896,2.902,77
20151201|2015-09-07 10:30,8,2.899,2.899,2.899,2.899,4
20151201|2015-09-07 11:00,8,2.899,2.904,2.899,2.904,39
20151201|2015-09-07 11:30,8,2.904,2.904,2.904,2.904,1
20151201|2015-09-07 19:00,8,2.908,2.913,2.908,2.913,2
20151201|2015-09-07 19:30,8,2.91,2.91,2.91,2.91,3
20151201|2015-09-07 20:30,8,2.914,2.914,2.914,2.914,1
20151201|2015-09-07 21:30,8,2.913,2.913,2.913,2.913,1
20151201|2015-09-07 23:30,8,2.914,2.914,2.914,2.914,1
20151201|2015-09-08 00:30,8,2.915,2.915,2.912,2.912,7
20151201|2015-09-08 02:00,8,2.92,2.92,2.92,2.92,7
20151201|2015-09-08 04:00,8,2.922,2.935,2.922,2.931,9
20151201|2015-09-08 04:30,8,2.934,2.935,2.934,2.935,4
20151201|2015-09-08 05:00,8,2.937,2.937,2.936,2.936,7
20151201|2015-09-08 05:30,8,2.932,2.932,2.924,2.927,13
20151201|2015-09-08 06:00,8,2.926,2.93,2.924,2.925,71
20151201|2015-09-08 06:30,8,2.924,2.932,2.924,2.93,91
20151201|2015-09-08 07:00,8,2.933,2.936,2.92,2.925,133
20151201|2015-09-08 07:30,8,2.927,2.934,2.926,2.932,86
20151201|2015-09-08 08:00,8,2.934,2.934,2.916,2.919,227
20151201|2015-09-08 08:30,8,2.918,2.937,2.915,2.935,406
20151201|2015-09-08 09:00,8,2.935,2.938,2.931,2.935,193
20151201|2015-09-08 09:30,8,2.935,2.942,2.931,2.932,135
20151201|2015-09-08 10:00,8,2.933,2.942,2.932,2.936,550
20151201|2015-09-08 10:30,8,2.937,2.937,2.928,2.932,194
20151201|2015-09-08 11:00,8,2.934,2.937,2.932,2.935,81
20151201|2015-09-08 11:30,8,2.935,2.945,2.935,2.942,138
20151201|2015-09-08 12:00,8,2.942,2.944,2.94,2.943,74
20151201|2015-09-08 12:30,8,2.943,2.949,2.941,2.948,281
20151201|2015-09-08 13:00,8,2.948,2.948,2.939,2.94,308
20151201|2015-09-08 13:30,8,2.94,2.941,2.93,2.93,206
20151201|2015-09-08 14:00,8,2.93,2.937,2.93,2.936,36
20151201|2015-09-08 14:30,8,2.935,2.939,2.934,2.937,60
20151201|2015-09-08 15:00,8,2.937,2.94,2.934,2.934,68
20151201|2015-09-08 15:30,8,2.933,2.933,2.93,2.931,57
20151201|2015-09-08 17:00,9,2.93,2.93,2.93,2.93,1
20151201|2015-09-08 19:00,9,2.926,2.926,2.926,2.926,1
20151201|2015-09-08 19:30,9,2.925,2.925,2.925,2.925,2
20151201|2015-09-08 20:00,9,2.925,2.925,2.925,2.925,3
20151201|2015-09-08 21:00,9,2.93,2.93,2.93,2.93,1
20151201|2015-09-08 22:00,9,2.927,2.927,2.927,2.927,1
20151201|2015-09-08 22:30,9,2.928,2.928,2.927,2.927,2
20151201|2015-09-08 23:00,9,2.927,2.928,2.927,2.928,8
20151201|2015-09-08 23:30,9,2.93,2.931,2.93,2.931,2
20151201|2015-09-09 00:00,9,2.93,2.932,2.93,2.932,6
20151201|2015-09-09 00:30,9,2.933,2.933,2.933,2.933,1
20151201|2015-09-09 01:00,9,2.929,2.929,2.928,2.928,2
20151201|2015-09-09 02:30,9,2.925,2.925,2.922,2.922,14
20151201|2015-09-09 03:30,9,2.922,2.924,2.921,2.922,6
20151201|2015-09-09 04:00,9,2.925,2.925,2.925,2.925,1
20151201|2015-09-09 04:30,9,2.931,2.931,2.931,2.931,10
20151201|2015-09-09 05:00,9,2.932,2.932,2.926,2.927,9
20151201|2015-09-09 05:30,9,2.931,2.934,2.931,2.934,2
20151201|2015-09-09 06:00,9,2.933,2.934,2.916,2.917,14
20151201|2015-09-09 06:30,9,2.917,2.922,2.917,2.922,13
20151201|2015-09-09 07:00,9,2.914,2.921,2.909,2.919,38
20151201|2015-09-09 07:30,9,2.921,2.923,2.915,2.916,107
20151201|2015-09-09 08:00,9,2.915,2.918,2.901,2.905,247
20151201|2015-09-09 08:30,9,2.903,2.905,2.897,2.903,150
20151201|2015-09-09 09:00,9,2.901,2.907,2.898,2.906,99
20151201|2015-09-09 09:30,9,2.905,2.91,2.899,2.902,104
20151201|2015-09-09 10:00,9,2.901,2.901,2.889,2.89,279
20151201|2015-09-09 10:30,9,2.889,2.891,2.884,2.889,309
20151201|2015-09-09 11:00,9,2.89,2.894,2.887,2.89,229
20151201|2015-09-09 11:30,9,2.89,2.896,2.89,2.893,81
20151201|2015-09-09 12:00,9,2.892,2.895,2.888,2.888,496
20151201|2015-09-09 12:30,9,2.889,2.89,2.885,2.889,323
20151201|2015-09-09 13:00,9,2.885,2.9,2.884,2.893,349
20151201|2015-09-09 13:30,9,2.893,2.893,2.888,2.892,134
20151201|2015-09-09 14:00,9,2.892,2.895,2.89,2.895,36
20151201|2015-09-09 14:30,9,2.895,2.898,2.894,2.897,38
20151201|2015-09-09 15:00,9,2.899,2.9,2.898,2.899,13
20151201|2015-09-09 15:30,9,2.9,2.903,2.899,2.903,12
20151201|2015-09-09 19:00,10,2.905,2.905,2.905,2.905,2
20151201|2015-09-09 19:30,10,2.909,2.909,2.909,2.909,1
20151201|2015-09-09 20:00,10,2.91,2.91,2.91,2.91,5
20151201|2015-09-09 21:00,10,2.913,2.913,2.913,2.913,1
20151201|2015-09-10 00:00,10,2.91,2.91,2.91,2.91,1
20151201|2015-09-10 01:00,10,2.914,2.916,2.914,2.916,12
20151201|2015-09-10 01:30,10,2.912,2.912,2.912,2.912,2
20151201|2015-09-10 03:00,10,2.916,2.916,2.916,2.916,1
20151201|2015-09-10 03:30,10,2.916,2.923,2.916,2.923,19
20151201|2015-09-10 04:00,10,2.919,2.919,2.919,2.919,1
20151201|2015-09-10 04:30,10,2.919,2.919,2.919,2.919,1
20151201|2015-09-10 05:00,10,2.917,2.921,2.917,2.921,3
20151201|2015-09-10 05:30,10,2.92,2.92,2.919,2.919,3
20151201|2015-09-10 06:00,10,2.916,2.921,2.916,2.921,9
20151201|2015-09-10 06:30,10,2.928,2.928,2.924,2.924,7
20151201|2015-09-10 07:00,10,2.925,2.931,2.924,2.925,29
20151201|2015-09-10 07:30,10,2.927,2.93,2.921,2.922,156
20151201|2015-09-10 08:00,10,2.923,2.924,2.899,2.913,804
20151201|2015-09-10 08:30,10,2.912,2.913,2.901,2.904,253
20151201|2015-09-10 09:00,10,2.905,2.92,2.905,2.92,344
20151201|2015-09-10 09:30,10,2.931,2.959,2.931,2.948,1258
20151201|2015-09-10 10:00,10,2.948,2.955,2.948,2.949,421
20151201|2015-09-10 10:30,10,2.951,2.951,2.941,2.941,404
20151201|2015-09-10 11:00,10,2.942,2.946,2.935,2.937,238
20151201|2015-09-10 11:30,10,2.936,2.937,2.925,2.928,314
20151201|2015-09-10 12:00,10,2.93,2.93,2.914,2.917,466
20151201|2015-09-10 12:30,10,2.919,2.923,2.916,2.919,141
20151201|2015-09-10 13:00,10,2.92,2.93,2.909,2.91,890
20151201|2015-09-10 13:30,10,2.908,2.912,2.906,2.912,88
20151201|2015-09-10 14:00,10,2.913,2.913,2.911,2.911,78
20151201|2015-09-10 14:30,10,2.912,2.913,2.911,2.911,27
20151201|2015-09-10 15:00,10,2.91,2.91,2.906,2.906,55
20151201|2015-09-10 15:30,10,2.906,2.908,2.905,2.907,15
20151201|2015-09-10 19:30,11,2.905,2.905,2.904,2.904,2
20151201|2015-09-10 20:00,11,2.901,2.908,2.901,2.908,5
20151201|2015-09-10 20:30,11,2.904,2.904,2.904,2.904,1
20151201|2015-09-10 21:00,11,2.908,2.908,2.908,2.908,1
20151201|2015-09-10 21:30,11,2.906,2.906,2.903,2.904,4
20151201|2015-09-10 23:00,11,2.91,2.91,2.91,2.91,10
20151201|2015-09-10 23:30,11,2.911,2.911,2.911,2.911,10
20151201|2015-09-11 00:30,11,2.907,2.907,2.907,2.907,1
20151201|2015-09-11 01:00,11,2.906,2.906,2.906,2.906,1
20151201|2015-09-11 01:30,11,2.905,2.905,2.905,2.905,1
20151201|2015-09-11 02:00,11,2.904,2.904,2.902,2.902,6
20151201|2015-09-11 02:30,11,2.901,2.902,2.901,2.901,11
20151201|2015-09-11 03:00,11,2.9,2.9,2.9,2.9,1
20151201|2015-09-11 03:30,11,2.899,2.899,2.899,2.899,1
20151201|2015-09-11 04:00,11,2.898,2.898,2.895,2.895,2
20151201|2015-09-11 04:30,11,2.894,2.894,2.894,2.894,3
20151201|2015-09-11 05:00,11,2.892,2.892,2.884,2.889,25
20151201|2015-09-11 05:30,11,2.89,2.892,2.884,2.887,92
20151201|2015-09-11 06:00,11,2.889,2.897,2.889,2.893,19
20151201|2015-09-11 06:30,11,2.898,2.898,2.892,2.893,9
20151201|2015-09-11 07:00,11,2.894,2.904,2.89,2.904,54
20151201|2015-09-11 07:30,11,2.906,2.907,2.893,2.896,128
20151201|2015-09-11 08:00,11,2.896,2.919,2.895,2.915,271
20151201|2015-09-11 08:30,11,2.915,2.927,2.915,2.926,489
20151201|2015-09-11 09:00,11,2.926,2.927,2.918,2.925,104
20151201|2015-09-11 09:30,11,2.924,2.936,2.923,2.929,167
20151201|2015-09-11 10:00,11,2.93,2.939,2.93,2.934,311
20151201|2015-09-11 10:30,11,2.931,2.933,2.916,2.916,113
20151201|2015-09-11 11:00,11,2.914,2.921,2.914,2.917,98
20151201|2015-09-11 11:30,11,2.918,2.926,2.918,2.922,121
20151201|2015-09-11 12:00,11,2.924,2.927,2.919,2.922,55
20151201|2015-09-11 12:30,11,2.919,2.927,2.919,2.924,18
20151201|2015-09-11 13:00,11,2.923,2.923,2.912,2.913,481
20151201|2015-09-11 13:30,11,2.913,2.922,2.913,2.917,123
20151201|2015-09-11 14:00,11,2.917,2.918,2.916,2.918,71
20151201|2015-09-11 14:30,11,2.918,2.918,2.915,2.915,9
20151201|2015-09-11 15:00,11,2.917,2.918,2.914,2.915,6
20151201|2015-09-11 15:30,11,2.915,2.915,2.911,2.911,42
20151201|2015-09-13 17:30,14,2.932,2.932,2.931,2.931,10
20151201|2015-09-13 18:30,14,2.933,2.933,2.933,2.933,1
20151201|2015-09-13 19:00,14,2.937,2.94,2.936,2.94,3
20151201|2015-09-13 20:00,14,2.931,2.931,2.931,2.931,1
20151201|2015-09-13 21:00,14,2.928,2.934,2.928,2.934,11
20151201|2015-09-13 22:30,14,2.932,2.936,2.932,2.936,3
20151201|2015-09-13 23:00,14,2.932,2.932,2.932,2.932,1
20151201|2015-09-13 23:30,14,2.933,2.933,2.93,2.93,2
20151201|2015-09-14 00:00,14,2.933,2.933,2.932,2.932,2
20151201|2015-09-14 00:30,14,2.933,2.933,2.933,2.933,1
20151201|2015-09-14 02:00,14,2.93,2.933,2.93,2.933,5
20151201|2015-09-14 03:30,14,2.933,2.933,2.933,2.933,1
20151201|2015-09-14 04:00,14,2.93,2.93,2.93,2.93,1
20151201|2015-09-14 05:00,14,2.937,2.937,2.931,2.931,13
20151201|2015-09-14 05:30,14,2.929,2.929,2.927,2.928,9
20151201|2015-09-14 06:00,14,2.928,2.937,2.928,2.935,24
20151201|2015-09-14 06:30,14,2.937,2.938,2.936,2.938,23
20151201|2015-09-14 07:00,14,2.931,2.936,2.928,2.932,70
20151201|2015-09-14 07:30,14,2.93,2.931,2.914,2.917,115
20151201|2015-09-14 08:00,14,2.916,2.929,2.915,2.925,310
20151201|2015-09-14 08:30,14,2.926,2.934,2.921,2.932,294
20151201|2015-09-14 09:00,14,2.933,2.935,2.924,2.925,143
20151201|2015-09-14 09:30,14,2.929,2.939,2.929,2.931,190
20151201|2015-09-14 10:00,14,2.935,2.944,2.935,2.94,288
20151201|2015-09-14 10:30,14,2.939,2.944,2.937,2.941,167
20151201|2015-09-14 11:00,14,2.94,2.948,2.935,2.942,295
20151201|2015-09-14 11:30,14,2.942,2.973,2.942,2.969,1098
20151201|2015-09-14 12:00,14,2.967,2.977,2.965,2.973,365
20151201|2015-09-14 12:30,14,2.973,2.975,2.966,2.97,39
20151201|2015-09-14 13:00,14,2.97,2.972,2.965,2.97,303
20151201|2015-09-14 13:30,14,2.97,2.973,2.969,2.97,60
20151201|2015-09-14 14:00,14,2.97,2.972,2.97,2.972,80
20151201|2015-09-14 14:30,14,2.971,2.971,2.966,2.966,77
20151201|2015-09-14 15:00,14,2.969,2.983,2.969,2.974,103
20151201|2015-09-14 15:30,14,2.97,2.97,2.969,2.969,5
20151201|2015-09-14 17:00,15,2.985,2.99,2.985,2.99,9
20151201|2015-09-14 17:30,15,2.979,2.979,2.979,2.979,1
20151201|2015-09-14 18:30,15,2.971,2.971,2.971,2.971,1
20151201|2015-09-14 19:30,15,2.97,2.971,2.97,2.971,12
20151201|2015-09-14 22:00,15,2.979,2.979,2.979,2.979,1
20151201|2015-09-14 23:00,15,2.979,2.979,2.979,2.979,6
20151201|2015-09-14 23:30,15,2.974,2.974,2.971,2.971,4
20151201|2015-09-15 01:00,15,2.971,2.971,2.971,2.971,1
20151201|2015-09-15 01:30,15,2.975,2.975,2.975,2.975,1
20151201|2015-09-15 02:30,15,2.975,2.975,2.975,2.975,1
20151201|2015-09-15 03:00,15,2.979,2.979,2.979,2.979,1
20151201|2015-09-15 03:30,15,2.98,2.98,2.978,2.978,2
20151201|2015-09-15 04:30,15,2.978,2.983,2.978,2.983,37
20151201|2015-09-15 05:30,15,2.98,2.98,2.975,2.975,12
20151201|2015-09-15 06:00,15,2.975,2.99,2.972,2.98,95
20151201|2015-09-15 06:30,15,2.987,2.998,2.985,2.994,185
20151201|2015-09-15 07:00,15,2.989,2.991,2.971,2.977,131
20151201|2015-09-15 07:30,15,2.975,2.975,2.963,2.968,194
20151201|2015-09-15 08:00,15,2.967,2.978,2.959,2.96,525
20151201|2015-09-15 08:30,15,2.961,2.972,2.959,2.971,353
20151201|2015-09-15 09:00,15,2.97,2.979,2.969,2.976,303
20151201|2015-09-15 09:30,15,2.976,2.977,2.963,2.963,338
20151201|2015-09-15 10:00,15,2.963,2.974,2.963,2.968,247
20151201|2015-09-15 10:30,15,2.969,2.974,2.967,2.967,115
20151201|2015-09-15 11:00,15,2.97,2.977,2.969,2.976,105
20151201|2015-09-15 11:30,15,2.975,2.975,2.969,2.972,97
20151201|2015-09-15 12:00,15,2.97,2.971,2.963,2.967,177
20151201|2015-09-15 12:30,15,2.969,2.971,2.955,2.957,319
20151201|2015-09-15 13:00,15,2.956,2.957,2.945,2.951,288
20151201|2015-09-15 13:30,15,2.951,2.951,2.947,2.947,96
20151201|2015-09-15 14:00,15,2.949,2.95,2.948,2.949,50
20151201|2015-09-15 14:30,15,2.95,2.954,2.95,2.953,56
20151201|2015-09-15 15:00,15,2.953,2.956,2.952,2.954,54
20151201|2015-09-15 15:30,15,2.957,2.959,2.957,2.959,32
20151201|2015-09-15 17:00,16,2.959,2.959,2.959,2.959,1
20151201|2015-09-15 18:30,16,2.959,2.959,2.959,2.959,1
20151201|2015-09-15 19:30,16,2.957,2.957,2.957,2.957,2
20151201|2015-09-15 20:30,16,2.959,2.959,2.959,2.959,1
20151201|2015-09-15 21:00,16,2.954,2.954,2.954,2.954,1
20151201|2015-09-15 21:30,16,2.956,2.956,2.956,2.956,1
20151201|2015-09-15 22:30,16,2.951,2.951,2.949,2.949,11
20151201|2015-09-16 00:00,16,2.955,2.955,2.954,2.954,2
20151201|2015-09-16 01:00,16,2.952,2.952,2.952,2.952,1
20151201|2015-09-16 02:00,16,2.953,2.955,2.953,2.954,6
20151201|2015-09-16 02:30,16,2.951,2.951,2.95,2.95,2
20151201|2015-09-16 03:00,16,2.948,2.948,2.946,2.947,4
20151201|2015-09-16 03:30,16,2.949,2.949,2.947,2.947,13
20151201|2015-09-16 04:30,16,2.948,2.949,2.948,2.948,18
20151201|2015-09-16 05:00,16,2.947,2.947,2.942,2.942,5
20151201|2015-09-16 05:30,16,2.945,2.945,2.939,2.939,7
20151201|2015-09-16 06:00,16,2.939,2.939,2.93,2.936,18
20151201|2015-09-16 06:30,16,2.933,2.933,2.926,2.93,42
20151201|2015-09-16 07:00,16,2.929,2.93,2.918,2.926,115
20151201|2015-09-16 07:30,16,2.927,2.93,2.92,2.921,126
20151201|2015-09-16 08:00,16,2.924,2.925,2.913,2.916,619
20151201|2015-09-16 08:30,16,2.916,2.921,2.913,2.918,260
20151201|2015-09-16 09:00,16,2.917,2.918,2.905,2.907,399
20151201|2015-09-16 09:30,16,2.906,2.914,2.905,2.913,273
20151201|2015-09-16 10:00,16,2.913,2.917,2.909,2.912,213
20151201|2015-09-16 10:30,16,2.913,2.923,2.912,2.921,199
20151201|2015-09-16 11:00,16,2.921,2.921,2.909,2.911,168
20151201|2015-09-16 11:30,16,2.912,2.912,2.896,2.897,395
20151201|2015-09-16 12:00,16,2.897,2.899,2.894,2.897,243
20151201|2015-09-16 12:30,16,2.898,2.898,2.889,2.895,315
20151201|2015-09-16 13:00,16,2.895,2.901,2.89,2.891,365
20151201|2015-09-16 13:30,16,2.891,2.899,2.891,2.899,165
20151201|2015-09-16 14:00,16,2.898,2.899,2.897,2.899,50
20151201|2015-09-16 14:30,16,2.899,2.899,2.897,2.898,144
20151201|2015-09-16 15:00,16,2.898,2.899,2.897,2.898,17
20151201|2015-09-16 15:30,16,2.899,2.9,2.899,2.9,20
20151201|2015-09-16 16:00,16,2.901,2.901,2.901,2.901,5
20151201|2015-09-16 17:00,17,2.904,2.906,2.904,2.906,10
20151201|2015-09-16 17:30,17,2.906,2.906,2.906,2.906,1
20151201|2015-09-16 18:30,17,2.898,2.898,2.894,2.894,30
20151201|2015-09-16 19:00,17,2.897,2.897,2.897,2.897,2
20151201|2015-09-16 19:30,17,2.894,2.897,2.894,2.897,4
20151201|2015-09-16 20:00,17,2.897,2.897,2.885,2.887,205
20151201|2015-09-16 20:30,17,2.887,2.887,2.887,2.887,2
20151201|2015-09-16 21:30,17,2.891,2.891,2.891,2.891,1
20151201|2015-09-16 22:30,17,2.889,2.889,2.888,2.888,2
20151201|2015-09-16 23:00,17,2.887,2.888,2.887,2.888,2
20151201|2015-09-17 00:30,17,2.89,2.891,2.89,2.891,2
20151201|2015-09-17 02:00,17,2.893,2.893,2.893,2.893,1
20151201|2015-09-17 02:30,17,2.894,2.896,2.894,2.895,13
20151201|2015-09-17 03:00,17,2.894,2.894,2.894,2.894,1
20151201|2015-09-17 03:30,17,2.895,2.895,2.894,2.894,4
20151201|2015-09-17 04:00,17,2.897,2.897,2.895,2.895,5
20151201|2015-09-17 04:30,17,2.897,2.899,2.897,2.897,10
20151201|2015-09-17 05:00,17,2.9,2.9,2.899,2.9,4
20151201|2015-09-17 05:30,17,2.899,2.899,2.894,2.894,7
20151201|2015-09-17 06:00,17,2.897,2.899,2.89,2.89,4
20151201|2015-09-17 06:30,17,2.889,2.89,2.887,2.89,27
20151201|2015-09-17 07:00,17,2.893,2.894,2.891,2.892,26
20151201|2015-09-17 07:30,17,2.89,2.89,2.885,2.888,37
20151201|2015-09-17 08:00,17,2.889,2.889,2.88,2.888,267
20151201|2015-09-17 08:30,17,2.888,2.902,2.888,2.898,280
20151201|2015-09-17 09:00,17,2.899,2.908,2.84,2.878,419
20151201|2015-09-17 09:30,17,2.884,2.899,2.884,2.893,764
20151201|2015-09-17 10:00,17,2.891,2.902,2.886,2.9,358
20151201|2015-09-17 10:30,17,2.898,2.899,2.889,2.889,68
20151201|2015-09-17 11:00,17,2.89,2.89,2.883,2.883,179
20151201|2015-09-17 11:30,17,2.883,2.884,2.879,2.883,252
20151201|2015-09-17 12:00,17,2.885,2.889,2.877,2.88,225
20151201|2015-09-17 12:30,17,2.88,2.882,2.878,2.88,167
20151201|2015-09-17 13:00,17,2.881,2.886,2.879,2.884,346
20151201|2015-09-17 13:30,17,2.884,2.885,2.88,2.883,204
20151201|2015-09-17 14:00,17,2.883,2.883,2.88,2.88,50
20151201|2015-09-17 14:30,17,2.884,2.888,2.884,2.886,51
20151201|2015-09-17 15:00,17,2.887,2.888,2.883,2.883,134
20151201|2015-09-17 15:30,17,2.883,2.883,2.877,2.877,134
20151201|2015-09-17 16:00,17,2.877,2.877,2.876,2.876,15
20151201|2015-09-17 17:30,18,2.877,2.879,2.875,2.879,18
20151201|2015-09-17 18:00,18,2.879,2.879,2.879,2.879,2
20151201|2015-09-17 18:30,18,2.879,2.879,2.879,2.879,10
20151201|2015-09-17 19:00,18,2.879,2.879,2.879,2.879,5
20151201|2015-09-17 20:30,18,2.879,2.879,2.878,2.878,10
20151201|2015-09-17 22:00,18,2.88,2.881,2.88,2.881,2
20151201|2015-09-17 23:30,18,2.881,2.883,2.88,2.883,18
20151201|2015-09-18 01:00,18,2.881,2.881,2.881,2.881,1
20151201|2015-09-18 02:30,18,2.881,2.881,2.878,2.879,27
20151201|2015-09-18 03:00,18,2.882,2.883,2.882,2.882,10
20151201|2015-09-18 03:30,18,2.883,2.885,2.883,2.885,4
20151201|2015-09-18 04:00,18,2.886,2.886,2.886,2.886,10
20151201|2015-09-18 04:30,18,2.888,2.895,2.888,2.895,24
20151201|2015-09-18 05:00,18,2.896,2.902,2.895,2.902,23
20151201|2015-09-18 05:30,18,2.891,2.891,2.891,2.891,1
20151201|2015-09-18 06:00,18,2.892,2.892,2.883,2.883,10
20151201|2015-09-18 06:30,18,2.878,2.878,2.875,2.875,61
20151201|2015-09-18 07:00,18,2.874,2.874,2.865,2.873,39
20151201|2015-09-18 07:30,18,2.87,2.879,2.868,2.869,296
20151201|2015-09-18 08:00,18,2.87,2.87,2.844,2.852,570
20151201|2015-09-18 08:30,18,2.852,2.856,2.85,2.852,224
20151201|2015-09-18 09:00,18,2.853,2.865,2.853,2.86,303
20151201|2015-09-18 09:30,18,2.86,2.868,2.86,2.864,491
20151201|2015-09-18 10:00,18,2.865,2.865,2.855,2.86,182
20151201|2015-09-18 10:30,18,2.86,2.86,2.851,2.851,282
20151201|2015-09-18 11:00,18,2.851,2.854,2.846,2.846,310
20151201|2015-09-18 11:30,18,2.847,2.849,2.845,2.846,127
20151201|2015-09-18 12:00,18,2.845,2.847,2.841,2.844,122
20151201|2015-09-18 12:30,18,2.843,2.844,2.839,2.839,397
20151201|2015-09-18 13:00,18,2.839,2.84,2.831,2.831,933
20151201|2015-09-18 13:30,18,2.832,2.837,2.83,2.837,285
20151201|2015-09-18 14:00,18,2.836,2.837,2.833,2.834,32
20151201|2015-09-18 14:30,18,2.834,2.836,2.834,2.835,38
20151201|2015-09-18 15:00,18,2.835,2.836,2.833,2.834,6
20151201|2015-09-18 15:30,18,2.834,2.834,2.832,2.834,11
20151201|2015-09-18 16:00,18,2.833,2.833,2.83,2.83,9
20151201|2015-09-20 17:00,21,2.812,2.812,2.806,2.809,19
20151201|2015-09-20 17:30,21,2.809,2.809,2.809,2.809,2
20151201|2015-09-20 18:00,21,2.811,2.811,2.804,2.805,55
20151201|2015-09-20 18:30,21,2.801,2.801,2.801,2.801,1
20151201|2015-09-20 19:00,21,2.806,2.806,2.806,2.806,1
20151201|2015-09-20 19:30,21,2.807,2.807,2.805,2.805,2
20151201|2015-09-20 20:30,21,2.804,2.804,2.804,2.804,1
20151201|2015-09-20 21:00,21,2.806,2.806,2.806,2.806,1
20151201|2015-09-20 21:30,21,2.804,2.804,2.804,2.804,1
20151201|2015-09-20 22:00,21,2.805,2.805,2.805,2.805,1
20151201|2015-09-20 22:30,21,2.805,2.805,2.805,2.805,3
20151201|2015-09-20 23:30,21,2.806,2.806,2.804,2.804,2
20151201|2015-09-21 00:00,21,2.806,2.806,2.806,2.806,2
20151201|2015-09-21 00:30,21,2.808,2.808,2.808,2.808,1
20151201|2015-09-21 01:00,21,2.806,2.807,2.806,2.807,2
20151201|2015-09-21 02:00,21,2.808,2.808,2.808,2.808,4
20151201|2015-09-21 02:30,21,2.811,2.811,2.807,2.807,5
20151201|2015-09-21 03:00,21,2.806,2.806,2.806,2.806,3
20151201|2015-09-21 03:30,21,2.805,2.809,2.805,2.809,4
20151201|2015-09-21 04:00,21,2.808,2.81,2.808,2.809,7
20151201|2015-09-21 04:30,21,2.81,2.811,2.808,2.808,26
20151201|2015-09-21 05:00,21,2.808,2.808,2.802,2.804,29
20151201|2015-09-21 05:30,21,2.801,2.81,2.8,2.81,14
20151201|2015-09-21 06:00,21,2.806,2.808,2.806,2.807,15
20151201|2015-09-21 06:30,21,2.803,2.807,2.799,2.8,42
20151201|2015-09-21 07:00,21,2.8,2.801,2.793,2.799,193
20151201|2015-09-21 07:30,21,2.8,2.8,2.79,2.791,515
20151201|2015-09-21 08:00,21,2.791,2.793,2.783,2.791,559
20151201|2015-09-21 08:30,21,2.792,2.799,2.79,2.791,332
20151201|2015-09-21 09:00,21,2.791,2.8,2.791,2.796,250
20151201|2015-09-21 09:30,21,2.796,2.799,2.794,2.799,138
20151201|2015-09-21 10:00,21,2.801,2.804,2.797,2.797,161
20151201|2015-09-21 10:30,21,2.797,2.797,2.791,2.793,132
20151201|2015-09-21 11:00,21,2.792,2.799,2.791,2.795,363
20151201|2015-09-21 11:30,21,2.795,2.819,2.794,2.806,559
20151201|2015-09-21 12:00,21,2.807,2.818,2.804,2.815,117
20151201|2015-09-21 12:30,21,2.814,2.814,2.8,2.803,79
20151201|2015-09-21 13:00,21,2.806,2.806,2.79,2.8,358
20151201|2015-09-21 13:30,21,2.8,2.803,2.795,2.798,106
20151201|2015-09-21 14:00,21,2.798,2.8,2.797,2.8,14
20151201|2015-09-21 14:30,21,2.8,2.8,2.797,2.798,72
20151201|2015-09-21 15:00,21,2.798,2.802,2.797,2.8,13
20151201|2015-09-21 15:30,21,2.799,2.799,2.796,2.799,33
20151201|2015-09-21 17:00,22,2.794,2.794,2.792,2.792,11
20151201|2015-09-21 19:30,22,2.796,2.796,2.796,2.796,1
20151201|2015-09-21 20:00,22,2.797,2.797,2.797,2.797,2
20151201|2015-09-21 20:30,22,2.795,2.798,2.795,2.798,7
20151201|2015-09-21 21:00,22,2.792,2.792,2.79,2.79,2
20151201|2015-09-21 21:30,22,2.794,2.794,2.792,2.792,9
20151201|2015-09-21 22:00,22,2.792,2.792,2.792,2.792,2
20151201|2015-09-21 22:30,22,2.79,2.79,2.79,2.79,15
20151201|2015-09-21 23:00,22,2.793,2.793,2.793,2.793,1
20151201|2015-09-21 23:30,22,2.796,2.796,2.796,2.796,1
20151201|2015-09-22 00:30,22,2.799,2.799,2.799,2.799,1
20151201|2015-09-22 01:00,22,2.8,2.8,2.796,2.796,22
20151201|2015-09-22 02:00,22,2.799,2.803,2.795,2.795,39
20151201|2015-09-22 02:30,22,2.801,2.804,2.801,2.804,2
20151201|2015-09-22 03:00,22,2.804,2.804,2.799,2.8,11
20151201|2015-09-22 03:30,22,2.805,2.811,2.805,2.808,15
20151201|2015-09-22 04:00,22,2.81,2.811,2.8,2.807,19
20151201|2015-09-22 04:30,22,2.804,2.807,2.804,2.807,5
20151201|2015-09-22 05:00,22,2.807,2.809,2.806,2.806,6
20151201|2015-09-22 05:30,22,2.809,2.814,2.809,2.809,8
20151201|2015-09-22 06:00,22,2.808,2.815,2.807,2.815,14
20151201|2015-09-22 06:30,22,2.815,2.818,2.812,2.818,34
20151201|2015-09-22 07:00,22,2.819,2.824,2.815,2.817,45
20151201|2015-09-22 07:30,22,2.819,2.82,2.81,2.816,87
20151201|2015-09-22 08:00,22,2.815,2.815,2.8,2.801,461
20151201|2015-09-22 08:30,22,2.799,2.81,2.796,2.809,379
20151201|2015-09-22 09:00,22,2.808,2.812,2.801,2.807,443
20151201|2015-09-22 09:30,22,2.806,2.806,2.802,2.802,338
20151201|2015-09-22 10:00,22,2.803,2.803,2.793,2.796,245
20151201|2015-09-22 10:30,22,2.795,2.801,2.794,2.8,197
20151201|2015-09-22 11:00,22,2.801,2.806,2.8,2.806,228
20151201|2015-09-22 11:30,22,2.806,2.808,2.801,2.802,484
20151201|2015-09-22 12:00,22,2.803,2.805,2.796,2.799,253
20151201|2015-09-22 12:30,22,2.798,2.803,2.798,2.801,138
20151201|2015-09-22 13:00,22,2.8,2.803,2.792,2.795,693
20151201|2015-09-22 13:30,22,2.795,2.799,2.793,2.798,260
20151201|2015-09-22 14:00,22,2.794,2.797,2.794,2.797,17
20151201|2015-09-22 14:30,22,2.796,2.797,2.795,2.795,36
20151201|2015-09-22 15:00,22,2.794,2.797,2.794,2.796,20
20151201|2015-09-22 15:30,22,2.795,2.797,2.795,2.796,3
20151201|2015-09-22 17:00,23,2.79,2.794,2.79,2.794,8
20151201|2015-09-22 17:30,23,2.792,2.792,2.792,2.792,4
20151201|2015-09-22 18:30,23,2.792,2.792,2.792,2.792,1
20151201|2015-09-22 19:00,23,2.793,2.794,2.793,2.794,6
20151201|2015-09-22 20:00,23,2.793,2.793,2.793,2.793,2
20151201|2015-09-22 20:30,23,2.792,2.792,2.79,2.79,2
20151201|2015-09-22 21:00,23,2.791,2.791,2.79,2.791,5
20151201|2015-09-22 23:30,23,2.792,2.792,2.792,2.792,1
20151201|2015-09-23 01:00,23,2.799,2.799,2.799,2.799,1
20151201|2015-09-23 02:30,23,2.799,2.799,2.799,2.799,2
20151201|2015-09-23 03:30,23,2.8,2.8,2.798,2.798,10
20151201|2015-09-23 04:00,23,2.799,2.799,2.799,2.799,8
20151201|2015-09-23 04:30,23,2.8,2.8,2.8,2.8,1
20151201|2015-09-23 05:00,23,2.798,2.798,2.789,2.789,5
20151201|2015-09-23 06:00,23,2.788,2.793,2.787,2.793,7
20151201|2015-09-23 06:30,23,2.803,2.803,2.797,2.797,23
20151201|2015-09-23 07:00,23,2.802,2.811,2.802,2.811,28
20151201|2015-09-23 07:30,23,2.807,2.812,2.798,2.804,152
20151201|2015-09-23 08:00,23,2.805,2.806,2.791,2.802,496
20151201|2015-09-23 08:30,23,2.803,2.803,2.796,2.802,119
20151201|2015-09-23 09:00,23,2.802,2.807,2.801,2.803,218
20151201|2015-09-23 09:30,23,2.804,2.812,2.803,2.808,148
20151201|2015-09-23 10:00,23,2.808,2.81,2.806,2.808,99
20151201|2015-09-23 10:30,23,2.81,2.814,2.795,2.795,404
20151201|2015-09-23 11:00,23,2.795,2.799,2.787,2.791,366
20151201|2015-09-23 11:30,23,2.793,2.796,2.79,2.793,133
20151201|2015-09-23 12:00,23,2.795,2.797,2.79,2.793,350
20151201|2015-09-23 12:30,23,2.794,2.798,2.792,2.794,89
20151201|2015-09-23 13:00,23,2.796,2.798,2.79,2.791,301
20151201|2015-09-23 13:30,23,2.79,2.79,2.782,2.79,144
20151201|2015-09-23 14:00,23,2.789,2.795,2.789,2.793,113
20151201|2015-09-23 14:30,23,2.793,2.795,2.793,2.795,70
20151201|2015-09-23 15:00,23,2.793,2.794,2.791,2.794,118
20151201|2015-09-23 15:30,23,2.794,2.795,2.792,2.795,9
20151201|2015-09-23 17:00,24,2.795,2.795,2.795,2.795,1
20151201|2015-09-23 17:30,24,2.797,2.797,2.797,2.797,1
20151201|2015-09-23 18:00,24,2.798,2.799,2.798,2.799,3
20151201|2015-09-23 18:30,24,2.795,2.795,2.792,2.792,7
20151201|2015-09-23 22:00,24,2.797,2.797,2.797,2.797,7
20151201|2015-09-23 22:30,24,2.795,2.795,2.795,2.795,1
20151201|2015-09-24 00:00,24,2.794,2.794,2.794,2.794,2
20151201|2015-09-24 00:30,24,2.795,2.795,2.795,2.795,1
20151201|2015-09-24 01:30,24,2.792,2.792,2.788,2.788,5
20151201|2015-09-24 02:00,24,2.787,2.787,2.786,2.786,2
20151201|2015-09-24 02:30,24,2.781,2.783,2.78,2.783,29
20151201|2015-09-24 03:00,24,2.786,2.786,2.786,2.786,2
20151201|2015-09-24 03:30,24,2.789,2.789,2.789,2.789,1
20151201|2015-09-24 04:00,24,2.789,2.789,2.789,2.789,2
20151201|2015-09-24 04:30,24,2.788,2.788,2.783,2.784,5
20151201|2015-09-24 05:00,24,2.785,2.785,2.783,2.783,11
20151201|2015-09-24 05:30,24,2.784,2.785,2.784,2.785,13
20151201|2015-09-24 06:00,24,2.785,2.79,2.785,2.79,11
20151201|2015-09-24 06:30,24,2.788,2.791,2.784,2.787,11
20151201|2015-09-24 07:00,24,2.789,2.794,2.787,2.791,54
20151201|2015-09-24 07:30,24,2.792,2.801,2.791,2.801,163
20151201|2015-09-24 08:00,24,2.8,2.802,2.788,2.788,430
20151201|2015-09-24 08:30,24,2.788,2.791,2.784,2.786,312
20151201|2015-09-24 09:00,24,2.786,2.792,2.782,2.784,333
20151201|2015-09-24 09:30,24,2.782,2.784,2.751,2.782,880
20151201|2015-09-24 10:00,24,2.783,2.783,2.769,2.776,533
20151201|2015-09-24 10:30,24,2.776,2.776,2.772,2.774,251
20151201|2015-09-24 11:00,24,2.774,2.784,2.773,2.783,301
20151201|2015-09-24 11:30,24,2.784,2.789,2.779,2.789,553
20151201|2015-09-24 12:00,24,2.789,2.807,2.789,2.804,1141
20151201|2015-09-24 12:30,24,2.805,2.822,2.803,2.815,913
20151201|2015-09-24 13:00,24,2.816,2.843,2.816,2.839,1539
20151201|2015-09-24 13:30,24,2.838,2.84,2.829,2.831,495
20151201|2015-09-24 14:00,24,2.832,2.841,2.831,2.834,354
20151201|2015-09-24 14:30,24,2.838,2.841,2.834,2.835,295
20151201|2015-09-24 15:00,24,2.837,2.841,2.835,2.836,71
20151201|2015-09-24 15:30,24,2.833,2.836,2.83,2.832,21
20151201|2015-09-24 17:00,25,2.835,2.838,2.831,2.831,7
20151201|2015-09-24 18:00,25,2.831,2.832,2.831,2.832,13
20151201|2015-09-24 18:30,25,2.833,2.833,2.832,2.833,17
20151201|2015-09-24 19:00,25,2.832,2.832,2.832,2.832,10
20151201|2015-09-24 21:00,25,2.835,2.84,2.835,2.84,11
20151201|2015-09-24 22:00,25,2.842,2.842,2.841,2.841,4
20151201|2015-09-24 22:30,25,2.839,2.839,2.839,2.839,2
20151201|2015-09-25 00:00,25,2.842,2.845,2.841,2.845,37
20151201|2015-09-25 00:30,25,2.845,2.847,2.845,2.847,6
20151201|2015-09-25 01:00,25,2.846,2.848,2.846,2.847,6
20151201|2015-09-25 02:00,25,2.846,2.846,2.836,2.837,38
20151201|2015-09-25 02:30,25,2.841,2.847,2.84,2.846,47
20151201|2015-09-25 03:00,25,2.846,2.851,2.846,2.849,55
20151201|2015-09-25 03:30,25,2.85,2.852,2.846,2.846,7
20151201|2015-09-25 04:00,25,2.842,2.842,2.832,2.836,42
20151201|2015-09-25 04:30,25,2.839,2.846,2.839,2.843,14
20151201|2015-09-25 05:00,25,2.83,2.83,2.825,2.825,7
20151201|2015-09-25 05:30,25,2.825,2.825,2.82,2.82,41
20151201|2015-09-25 06:00,25,2.821,2.821,2.814,2.814,132
20151201|2015-09-25 06:30,25,2.816,2.816,2.808,2.814,210
20151201|2015-09-25 07:00,25,2.816,2.817,2.806,2.814,230
20151201|2015-09-25 07:30,25,2.812,2.813,2.801,2.806,224
20151201|2015-09-25 08:00,25,2.805,2.813,2.803,2.809,1027
20151201|2015-09-25 08:30,25,2.809,2.809,2.785,2.787,1190
20151201|2015-09-25 09:00,25,2.786,2.791,2.783,2.787,515
20151201|2015-09-25 09:30,25,2.788,2.796,2.788,2.79,355
20151201|2015-09-25 10:00,25,2.79,2.791,2.785,2.786,566
20151201|2015-09-25 10:30,25,2.785,2.787,2.778,2.781,1025
20151201|2015-09-25 11:00,25,2.782,2.787,2.773,2.786,1163
20151201|2015-09-25 11:30,25,2.786,2.798,2.782,2.797,858
20151201|2015-09-25 12:00,25,2.796,2.805,2.794,2.805,488
20151201|2015-09-25 12:30,25,2.805,2.805,2.79,2.792,600
20151201|2015-09-25 13:00,25,2.794,2.806,2.785,2.802,1031
20151201|2015-09-25 13:30,25,2.802,2.803,2.795,2.8,353
20151201|2015-09-25 14:00,25,2.8,2.8,2.794,2.797,633
20151201|2015-09-25 14:30,25,2.797,2.804,2.797,2.803,414
20151201|2015-09-25 15:00,25,2.804,2.806,2.802,2.803,65
20151201|2015-09-25 15:30,25,2.804,2.806,2.797,2.797,13
20151201|2015-09-27 17:00,28,2.843,2.862,2.842,2.844,107
20151201|2015-09-27 17:30,28,2.844,2.846,2.843,2.843,59
20151201|2015-09-27 18:30,28,2.844,2.845,2.843,2.845,16
20151201|2015-09-27 19:00,28,2.845,2.845,2.841,2.843,42
20151201|2015-09-27 19:30,28,2.846,2.846,2.846,2.846,4
20151201|2015-09-27 20:00,28,2.846,2.846,2.846,2.846,1
20151201|2015-09-27 21:00,28,2.845,2.847,2.841,2.847,11
20151201|2015-09-27 21:30,28,2.847,2.85,2.847,2.85,20
20151201|2015-09-27 22:00,28,2.851,2.856,2.851,2.856,53
20151201|2015-09-27 22:30,28,2.852,2.852,2.852,2.852,1
20151201|2015-09-27 23:30,28,2.848,2.848,2.848,2.848,1
20151201|2015-09-28 00:00,28,2.85,2.851,2.85,2.851,2
20151201|2015-09-28 00:30,28,2.848,2.849,2.847,2.847,7
20151201|2015-09-28 01:00,28,2.847,2.849,2.847,2.849,5
20151201|2015-09-28 01:30,28,2.848,2.848,2.848,2.848,5
20151201|2015-09-28 02:00,28,2.848,2.849,2.846,2.849,7
20151201|2015-09-28 02:30,28,2.848,2.852,2.848,2.851,18
20151201|2015-09-28 03:00,28,2.85,2.851,2.848,2.848,67
20151201|2015-09-28 03:30,28,2.848,2.848,2.847,2.847,16
20151201|2015-09-28 04:00,28,2.847,2.852,2.847,2.852,23
20151201|2015-09-28 04:30,28,2.849,2.858,2.849,2.858,64
20151201|2015-09-28 05:00,28,2.858,2.861,2.856,2.861,25
20151201|2015-09-28 05:30,28,2.861,2.872,2.861,2.868,85
20151201|2015-09-28 06:00,28,2.872,2.873,2.867,2.867,62
20151201|2015-09-28 06:30,28,2.868,2.869,2.86,2.862,98
20151201|2015-09-28 07:00,28,2.86,2.864,2.85,2.854,179
20151201|2015-09-28 07:30,28,2.856,2.87,2.853,2.869,374
20151201|2015-09-28 08:00,28,2.869,2.875,2.861,2.868,1121
20151201|2015-09-28 08:30,28,2.867,2.869,2.85,2.85,1102
20151201|2015-09-28 09:00,28,2.85,2.855,2.833,2.84,885
20151201|2015-09-28 09:30,28,2.84,2.847,2.839,2.845,516
20151201|2015-09-28 10:00,28,2.845,2.854,2.839,2.842,857
20151201|2015-09-28 10:30,28,2.842,2.851,2.838,2.848,397
20151201|2015-09-28 11:00,28,2.849,2.853,2.839,2.84,686
20151201|2015-09-28 11:30,28,2.84,2.847,2.833,2.838,714
20151201|2015-09-28 12:00,28,2.837,2.838,2.827,2.833,713
20151201|2015-09-28 12:30,28,2.833,2.834,2.817,2.834,1218
20151201|2015-09-28 13:00,28,2.833,2.839,2.813,2.837,1680
20151201|2015-09-28 13:30,28,2.838,2.838,2.829,2.836,624
20151201|2015-09-28 14:00,28,2.837,2.837,2.831,2.833,179
20151201|2015-09-28 14:30,28,2.833,2.837,2.833,2.835,243
20151201|2015-09-28 15:00,28,2.837,2.838,2.836,2.837,44
20151201|2015-09-28 15:30,28,2.838,2.841,2.835,2.835,23
20151201|2015-09-28 17:00,29,2.836,2.836,2.826,2.833,22
20151201|2015-09-28 17:30,29,2.834,2.838,2.834,2.838,17
20151201|2015-09-28 18:30,29,2.835,2.835,2.835,2.835,1
20151201|2015-09-28 19:00,29,2.84,2.841,2.84,2.841,7
20151201|2015-09-28 19:30,29,2.842,2.842,2.842,2.842,1
20151201|2015-09-28 20:00,29,2.84,2.84,2.84,2.84,6
20151201|2015-09-28 20:30,29,2.838,2.841,2.838,2.84,5
20151201|2015-09-28 21:00,29,2.837,2.837,2.837,2.837,1
20151201|2015-09-28 22:00,29,2.838,2.838,2.838,2.838,1
20151201|2015-09-28 22:30,29,2.831,2.832,2.831,2.832,3
20151201|2015-09-28 23:00,29,2.83,2.83,2.83,2.83,1
20151201|2015-09-28 23:30,29,2.829,2.832,2.829,2.832,12
20151201|2015-09-29 00:30,29,2.833,2.834,2.832,2.832,4
20151201|2015-09-29 02:00,29,2.835,2.837,2.835,2.837,3
20151201|2015-09-29 02:30,29,2.837,2.839,2.837,2.839,21
20151201|2015-09-29 03:00,29,2.837,2.837,2.837,2.837,1
20151201|2015-09-29 04:30,29,2.825,2.825,2.809,2.812,87
20151201|2015-09-29 05:00,29,2.811,2.814,2.805,2.809,41
20151201|2015-09-29 05:30,29,2.809,2.813,2.808,2.813,23
20151201|2015-09-29 06:00,29,2.812,2.812,2.802,2.803,43
20151201|2015-09-29 06:30,29,2.806,2.819,2.806,2.813,50
20151201|2015-09-29 07:00,29,2.81,2.817,2.801,2.802,65
20151201|2015-09-29 07:30,29,2.802,2.802,2.786,2.799,608
20151201|2015-09-29 08:00,29,2.798,2.798,2.789,2.793,779
20151201|2015-09-29 08:30,29,2.793,2.805,2.793,2.802,817
20151201|2015-09-29 09:00,29,2.803,2.803,2.788,2.788,932
20151201|2015-09-29 09:30,29,2.788,2.799,2.788,2.796,795
20151201|2015-09-29 10:00,29,2.795,2.799,2.789,2.794,461
20151201|2015-09-29 10:30,29,2.793,2.793,2.788,2.789,333
20151201|2015-09-29 11:00,29,2.789,2.796,2.785,2.795,908
20151201|2015-09-29 11:30,29,2.796,2.799,2.788,2.789,640
20151201|2015-09-29 12:00,29,2.788,2.791,2.779,2.781,872
20151201|2015-09-29 12:30,29,2.781,2.782,2.762,2.771,1908
20151201|2015-09-29 13:00,29,2.771,2.774,2.76,2.762,1383
20151201|2015-09-29 13:30,29,2.762,2.763,2.757,2.762,460
20151201|2015-09-29 14:00,29,2.763,2.766,2.762,2.763,251
20151201|2015-09-29 14:30,29,2.763,2.765,2.761,2.762,142
20151201|2015-09-29 15:00,29,2.764,2.766,2.764,2.765,49
20151201|2015-09-29 15:30,29,2.763,2.765,2.76,2.76,13
20151201|2015-09-29 17:00,30,2.761,2.763,2.761,2.763,3
20151201|2015-09-29 18:30,30,2.763,2.763,2.763,2.763,2
20151201|2015-09-29 19:00,30,2.762,2.762,2.761,2.761,5
20151201|2015-09-29 19:30,30,2.761,2.761,2.761,2.761,2
20151201|2015-09-29 20:00,30,2.761,2.761,2.761,2.761,2
20151201|2015-09-29 20:30,30,2.763,2.765,2.761,2.762,45
20151201|2015-09-29 21:30,30,2.766,2.766,2.765,2.765,3
20151201|2015-09-29 22:00,30,2.768,2.768,2.766,2.766,3
20151201|2015-09-29 23:00,30,2.768,2.768,2.768,2.768,5
20151201|2015-09-29 23:30,30,2.769,2.777,2.769,2.776,145
20151201|2015-09-30 00:00,30,2.775,2.775,2.771,2.771,3
20151201|2015-09-30 00:30,30,2.776,2.78,2.776,2.78,6
20151201|2015-09-30 01:00,30,2.776,2.776,2.776,2.776,1
20151201|2015-09-30 01:30,30,2.772,2.772,2.766,2.766,3
20151201|2015-09-30 02:00,30,2.774,2.776,2.773,2.774,7
20151201|2015-09-30 02:30,30,2.775,2.775,2.775,2.775,1
20151201|2015-09-30 03:00,30,2.777,2.777,2.773,2.775,5
20151201|2015-09-30 03:30,30,2.778,2.78,2.778,2.78,11
20151201|2015-09-30 04:00,30,2.784,2.786,2.781,2.781,38
20151201|2015-09-30 04:30,30,2.781,2.783,2.78,2.783,8
20151201|2015-09-30 05:00,30,2.783,2.785,2.783,2.783,6
20151201|2015-09-30 05:30,30,2.783,2.783,2.769,2.771,41
20151201|2015-09-30 06:00,30,2.767,2.767,2.755,2.757,86
20151201|2015-09-30 06:30,30,2.755,2.755,2.748,2.749,74
20151201|2015-09-30 07:00,30,2.75,2.75,2.733,2.74,319
20151201|2015-09-30 07:30,30,2.74,2.748,2.738,2.744,442
20151201|2015-09-30 08:00,30,2.744,2.76,2.737,2.758,843
20151201|2015-09-30 08:30,30,2.758,2.759,2.735,2.736,1269
20151201|2015-09-30 09:00,30,2.736,2.74,2.728,2.736,1030
20151201|2015-09-30 09:30,30,2.737,2.737,2.722,2.728,969
20151201|2015-09-30 10:00,30,2.728,2.729,2.712,2.718,1562
20151201|2015-09-30 10:30,30,2.717,2.717,2.704,2.709,987
20151201|2015-09-30 11:00,30,2.708,2.714,2.706,2.706,574
20151201|2015-09-30 11:30,30,2.706,2.71,2.697,2.7,887
20151201|2015-09-30 12:00,30,2.7,2.702,2.694,2.701,632
20151201|2015-09-30 12:30,30,2.702,2.712,2.701,2.705,960
20151201|2015-09-30 13:00,30,2.704,2.718,2.698,2.701,2344
20151201|2015-09-30 13:30,30,2.702,2.703,2.697,2.702,620
20151201|2015-09-30 14:00,30,2.703,2.707,2.702,2.706,146
20151201|2015-09-30 14:30,30,2.705,2.709,2.704,2.708,240
20151201|2015-09-30 15:00,30,2.707,2.707,2.702,2.703,148
20151201|2015-09-30 15:30,30,2.703,2.704,2.699,2.699,73
20151201|2015-09-30 17:00,1,2.7,2.708,2.689,2.708,83
20151201|2015-09-30 17:30,1,2.706,2.706,2.706,2.706,1
20151201|2015-09-30 18:00,1,2.708,2.708,2.708,2.708,2
20151201|2015-09-30 18:30,1,2.706,2.706,2.706,2.706,8
20151201|2015-09-30 19:00,1,2.7,2.703,2.7,2.703,3
20151201|2015-09-30 19:30,1,2.705,2.705,2.704,2.704,5
20151201|2015-09-30 20:00,1,2.705,2.707,2.704,2.704,16
20151201|2015-09-30 20:30,1,2.706,2.706,2.705,2.705,2
20151201|2015-09-30 21:30,1,2.707,2.707,2.707,2.707,2
20151201|2015-09-30 22:00,1,2.714,2.714,2.709,2.709,2
20151201|2015-09-30 22:30,1,2.705,2.705,2.705,2.705,1
20151201|2015-09-30 23:00,1,2.707,2.707,2.704,2.704,3
20151201|2015-09-30 23:30,1,2.706,2.706,2.706,2.706,1
20151201|2015-10-01 00:00,1,2.71,2.711,2.708,2.708,6
20151201|2015-10-01 01:00,1,2.708,2.708,2.705,2.705,2
20151201|2015-10-01 01:30,1,2.707,2.707,2.705,2.705,2
20151201|2015-10-01 02:00,1,2.708,2.709,2.705,2.707,10
20151201|2015-10-01 02:30,1,2.709,2.709,2.702,2.702,14
20151201|2015-10-01 03:00,1,2.701,2.704,2.699,2.701,65
20151201|2015-10-01 03:30,1,2.702,2.704,2.702,2.703,26
20151201|2015-10-01 04:00,1,2.704,2.704,2.7,2.7,14
20151201|2015-10-01 04:30,1,2.699,2.704,2.692,2.7,44
20151201|2015-10-01 05:00,1,2.702,2.703,2.697,2.697,29
20151201|2015-10-01 05:30,1,2.699,2.7,2.693,2.693,33
20151201|2015-10-01 06:00,1,2.694,2.7,2.694,2.698,58
20151201|2015-10-01 06:30,1,2.697,2.697,2.678,2.685,209
20151201|2015-10-01 07:00,1,2.684,2.692,2.682,2.687,121
20151201|2015-10-01 07:30,1,2.687,2.687,2.665,2.665,1311
20151201|2015-10-01 08:00,1,2.666,2.671,2.665,2.668,1028
20151201|2015-10-01 08:30,1,2.668,2.672,2.662,2.663,1116
20151201|2015-10-01 09:00,1,2.663,2.679,2.659,2.677,1954
20151201|2015-10-01 09:30,1,2.68,2.689,2.667,2.677,2046
20151201|2015-10-01 10:00,1,2.675,2.682,2.668,2.67,725
20151201|2015-10-01 10:30,1,2.67,2.67,2.648,2.661,1434
20151201|2015-10-01 11:00,1,2.661,2.662,2.654,2.655,1176
20151201|2015-10-01 11:30,1,2.655,2.667,2.652,2.656,1479
20151201|2015-10-01 12:00,1,2.654,2.658,2.647,2.648,714
20151201|2015-10-01 12:30,1,2.649,2.649,2.631,2.632,1792
20151201|2015-10-01 13:00,1,2.631,2.637,2.63,2.632,2632
20151201|2015-10-01 13:30,1,2.632,2.633,2.627,2.628,1114
20151201|2015-10-01 14:00,1,2.628,2.63,2.618,2.625,561
20151201|2015-10-01 14:30,1,2.625,2.63,2.622,2.63,335
20151201|2015-10-01 15:00,1,2.63,2.63,2.623,2.625,96
20151201|2015-10-01 15:30,1,2.626,2.629,2.626,2.629,13
20151201|2015-10-01 17:00,2,2.625,2.632,2.625,2.632,31
20151201|2015-10-01 17:30,2,2.634,2.634,2.631,2.631,7
20151201|2015-10-01 18:00,2,2.632,2.632,2.632,2.632,1
20151201|2015-10-01 18:30,2,2.631,2.631,2.631,2.631,7
20151201|2015-10-01 19:00,2,2.631,2.631,2.617,2.622,29
20151201|2015-10-01 19:30,2,2.625,2.625,2.625,2.625,1
20151201|2015-10-01 20:00,2,2.624,2.628,2.621,2.621,11
20151201|2015-10-01 20:30,2,2.621,2.621,2.619,2.619,2
20151201|2015-10-01 21:00,2,2.62,2.62,2.62,2.62,2
20151201|2015-10-01 21:30,2,2.62,2.622,2.619,2.622,8
20151201|2015-10-01 22:00,2,2.621,2.621,2.621,2.621,2
20151201|2015-10-01 23:00,2,2.623,2.623,2.621,2.621,3
20151201|2015-10-01 23:30,2,2.62,2.621,2.618,2.618,11
20151201|2015-10-02 00:00,2,2.622,2.622,2.62,2.621,4
20151201|2015-10-02 00:30,2,2.623,2.623,2.622,2.622,7
20151201|2015-10-02 01:00,2,2.622,2.622,2.62,2.62,3
20151201|2015-10-02 01:30,2,2.621,2.621,2.621,2.621,1
20151201|2015-10-02 02:00,2,2.623,2.627,2.622,2.627,14
20151201|2015-10-02 02:30,2,2.624,2.627,2.624,2.627,13
20151201|2015-10-02 03:00,2,2.627,2.627,2.627,2.627,1
20151201|2015-10-02 03:30,2,2.626,2.626,2.625,2.625,8
20151201|2015-10-02 04:00,2,2.625,2.629,2.624,2.627,15
20151201|2015-10-02 04:30,2,2.627,2.627,2.616,2.616,172
20151201|2015-10-02 05:00,2,2.616,2.625,2.616,2.624,39
20151201|2015-10-02 05:30,2,2.624,2.627,2.624,2.625,11
20151201|2015-10-02 06:00,2,2.625,2.626,2.61,2.61,93
20151201|2015-10-02 06:30,2,2.611,2.619,2.607,2.618,136
20151201|2015-10-02 07:00,2,2.619,2.628,2.612,2.628,324
20151201|2015-10-02 07:30,2,2.628,2.652,2.626,2.63,1378
20151201|2015-10-02 08:00,2,2.63,2.653,2.63,2.634,1015
20151201|2015-10-02 08:30,2,2.636,2.641,2.627,2.64,826
20151201|2015-10-02 09:00,2,2.642,2.655,2.64,2.642,719
20151201|2015-10-02 09:30,2,2.642,2.659,2.642,2.654,831
20151201|2015-10-02 10:00,2,2.654,2.673,2.654,2.669,809
20151201|2015-10-02 10:30,2,2.669,2.67,2.658,2.659,1254
20151201|2015-10-02 11:00,2,2.658,2.66,2.64,2.641,1105
20151201|2015-10-02 11:30,2,2.641,2.648,2.637,2.646,1031
20151201|2015-10-02 12:00,2,2.647,2.66,2.647,2.659,832
20151201|2015-10-02 12:30,2,2.659,2.665,2.653,2.663,748
20151201|2015-10-02 13:00,2,2.663,2.665,2.654,2.662,1299
20151201|2015-10-02 13:30,2,2.661,2.667,2.659,2.666,801
20151201|2015-10-02 14:00,2,2.667,2.67,2.665,2.668,164
20151201|2015-10-02 14:30,2,2.667,2.669,2.665,2.667,57
20151201|2015-10-02 15:00,2,2.666,2.677,2.665,2.677,76
20151201|2015-10-02 15:30,2,2.677,2.684,2.676,2.68,71
20151201|2015-10-04 17:00,5,2.656,2.682,2.656,2.67,109
20151201|2015-10-04 17:30,5,2.67,2.672,2.67,2.672,4
20151201|2015-10-04 18:00,5,2.668,2.675,2.668,2.675,13
20151201|2015-10-04 18:30,5,2.672,2.674,2.672,2.674,3
20151201|2015-10-04 19:00,5,2.674,2.675,2.674,2.675,3
20151201|2015-10-04 19:30,5,2.677,2.677,2.675,2.676,22
20151201|2015-10-04 20:00,5,2.678,2.678,2.677,2.677,7
20151201|2015-10-04 20:30,5,2.675,2.679,2.675,2.679,25
20151201|2015-10-04 21:00,5,2.68,2.681,2.68,2.681,5
20151201|2015-10-04 21:30,5,2.676,2.678,2.676,2.678,3
20151201|2015-10-04 22:00,5,2.679,2.679,2.678,2.678,6
20151201|2015-10-04 22:30,5,2.678,2.678,2.678,2.678,2
20151201|2015-10-04 23:00,5,2.678,2.678,2.676,2.676,5
20151201|2015-10-04 23:30,5,2.679,2.679,2.677,2.677,13
20151201|2015-10-05 00:00,5,2.678,2.678,2.678,2.678,1
20151201|2015-10-05 00:30,5,2.676,2.676,2.675,2.675,13
20151201|2015-10-05 01:00,5,2.675,2.676,2.675,2.676,3
20151201|2015-10-05 01:30,5,2.676,2.676,2.676,2.676,1
20151201|2015-10-05 02:00,5,2.678,2.681,2.675,2.675,19
20151201|2015-10-05 02:30,5,2.675,2.676,2.675,2.676,3
20151201|2015-10-05 03:00,5,2.679,2.679,2.678,2.678,3
20151201|2015-10-05 03:30,5,2.679,2.68,2.675,2.675,13
20151201|2015-10-05 04:00,5,2.675,2.675,2.674,2.674,19
20151201|2015-10-05 04:30,5,2.68,2.68,2.675,2.676,26
20151201|2015-10-05 05:00,5,2.675,2.677,2.67,2.67,36
20151201|2015-10-05 05:30,5,2.672,2.683,2.671,2.68,60
20151201|2015-10-05 06:00,5,2.679,2.68,2.67,2.675,40
20151201|2015-10-05 06:30,5,2.676,2.679,2.67,2.67,38
20151201|2015-10-05 07:00,5,2.668,2.67,2.655,2.659,217
20151201|2015-10-05 07:30,5,2.658,2.658,2.643,2.649,358
20151201|2015-10-05 08:00,5,2.649,2.671,2.644,2.671,1121
20151201|2015-10-05 08:30,5,2.67,2.685,2.669,2.684,1419
20151201|2015-10-05 09:00,5,2.684,2.697,2.68,2.692,1127
20151201|2015-10-05 09:30,5,2.691,2.695,2.684,2.691,941
20151201|2015-10-05 10:00,5,2.693,2.694,2.682,2.684,619
20151201|2015-10-05 10:30,5,2.685,2.691,2.678,2.689,521
20151201|2015-10-05 11:00,5,2.689,2.693,2.682,2.684,307
20151201|2015-10-05 11:30,5,2.683,2.685,2.671,2.676,805
20151201|2015-10-05 12:00,5,2.675,2.676,2.664,2.668,538
20151201|2015-10-05 12:30,5,2.669,2.678,2.668,2.672,652
20151201|2015-10-05 13:00,5,2.674,2.677,2.665,2.677,896
20151201|2015-10-05 13:30,5,2.676,2.684,2.676,2.68,550
20151201|2015-10-05 14:00,5,2.683,2.69,2.682,2.683,251
20151201|2015-10-05 14:30,5,2.682,2.687,2.682,2.687,109
20151201|2015-10-05 15:00,5,2.686,2.687,2.683,2.687,94
20151201|2015-10-05 15:30,5,2.685,2.685,2.681,2.682,43
20151201|2015-10-05 17:30,6,2.683,2.683,2.683,2.683,4
20151201|2015-10-05 18:00,6,2.683,2.684,2.683,2.683,8
20151201|2015-10-05 18:30,6,2.684,2.688,2.684,2.688,18
20151201|2015-10-05 19:00,6,2.689,2.689,2.688,2.688,3
20151201|2015-10-05 19:30,6,2.686,2.686,2.685,2.685,3
20151201|2015-10-05 20:30,6,2.685,2.685,2.682,2.682,20
20151201|2015-10-05 21:30,6,2.686,2.686,2.686,2.686,1
20151201|2015-10-05 22:00,6,2.686,2.689,2.686,2.689,8
20151201|2015-10-05 22:30,6,2.689,2.689,2.689,2.689,2
20151201|2015-10-05 23:30,6,2.688,2.694,2.686,2.692,22
20151201|2015-10-06 00:00,6,2.693,2.695,2.692,2.694,14
20151201|2015-10-06 00:30,6,2.692,2.693,2.692,2.693,2
20151201|2015-10-06 01:00,6,2.693,2.693,2.689,2.689,2
20151201|2015-10-06 02:00,6,2.693,2.694,2.685,2.689,7
20151201|2015-10-06 02:30,6,2.69,2.69,2.69,2.69,2
20151201|2015-10-06 03:00,6,2.683,2.683,2.68,2.68,14
20151201|2015-10-06 03:30,6,2.681,2.686,2.68,2.686,23
20151201|2015-10-06 04:00,6,2.694,2.699,2.691,2.696,32
20151201|2015-10-06 04:30,6,2.698,2.71,2.698,2.705,74
20151201|2015-10-06 05:00,6,2.705,2.707,2.694,2.695,57
20151201|2015-10-06 05:30,6,2.694,2.699,2.685,2.699,162
20151201|2015-10-06 06:00,6,2.7,2.705,2.691,2.701,280
20151201|2015-10-06 06:30,6,2.701,2.702,2.675,2.682,226
20151201|2015-10-06 07:00,6,2.681,2.697,2.681,2.69,208
20151201|2015-10-06 07:30,6,2.69,2.706,2.689,2.69,397
20151201|2015-10-06 08:00,6,2.691,2.695,2.667,2.679,1967
20151201|2015-10-06 08:30,6,2.679,2.683,2.673,2.678,667
20151201|2015-10-06 09:00,6,2.679,2.7,2.676,2.693,1112
20151201|2015-10-06 09:30,6,2.693,2.709,2.689,2.699,1000
20151201|2015-10-06 10:00,6,2.698,2.711,2.697,2.711,545
20151201|2015-10-06 10:30,6,2.709,2.711,2.698,2.704,466
20151201|2015-10-06 11:00,6,2.702,2.705,2.689,2.705,642
20151201|2015-10-06 11:30,6,2.706,2.713,2.702,2.712,907
20151201|2015-10-06 12:00,6,2.711,2.711,2.68,2.68,1224
20151201|2015-10-06 12:30,6,2.68,2.68,2.668,2.673,893
20151201|2015-10-06 13:00,6,2.673,2.681,2.67,2.671,1956
20151201|2015-10-06 13:30,6,2.671,2.679,2.671,2.677,893
20151201|2015-10-06 14:00,6,2.677,2.68,2.677,2.678,85
20151201|2015-10-06 14:30,6,2.677,2.679,2.676,2.679,113
20151201|2015-10-06 15:00,6,2.678,2.678,2.672,2.677,160
20151201|2015-10-06 15:30,6,2.677,2.682,2.676,2.68,97
20151201|2015-10-06 17:00,7,2.677,2.678,2.669,2.669,68
20151201|2015-10-06 17:30,7,2.669,2.671,2.665,2.665,43
20151201|2015-10-06 18:00,7,2.662,2.662,2.658,2.661,11
20151201|2015-10-06 18:30,7,2.663,2.663,2.663,2.663,9
20151201|2015-10-06 19:00,7,2.664,2.664,2.663,2.663,2
20151201|2015-10-06 19:30,7,2.662,2.665,2.662,2.664,3
20151201|2015-10-06 20:00,7,2.663,2.663,2.662,2.662,2
20151201|2015-10-06 20:30,7,2.662,2.662,2.658,2.658,8
20151201|2015-10-06 21:00,7,2.659,2.661,2.659,2.661,7
20151201|2015-10-06 21:30,7,2.661,2.661,2.66,2.66,2
20151201|2015-10-06 22:00,7,2.66,2.661,2.66,2.661,2
20151201|2015-10-06 22:30,7,2.661,2.662,2.661,2.662,13
20151201|2015-10-06 23:00,7,2.661,2.661,2.661,2.661,1
20151201|2015-10-06 23:30,7,2.661,2.663,2.661,2.661,9
20151201|2015-10-07 00:00,7,2.661,2.663,2.661,2.663,6
20151201|2015-10-07 00:30,7,2.662,2.662,2.661,2.661,4
20151201|2015-10-07 01:00,7,2.663,2.665,2.662,2.664,11
20151201|2015-10-07 01:30,7,2.663,2.666,2.663,2.666,2
20151201|2015-10-07 02:00,7,2.668,2.668,2.665,2.668,13
20151201|2015-10-07 02:30,7,2.667,2.67,2.667,2.67,4
20151201|2015-10-07 03:00,7,2.667,2.67,2.665,2.669,31
20151201|2015-10-07 03:30,7,2.669,2.672,2.669,2.67,18
20151201|2015-10-07 04:00,7,2.67,2.673,2.67,2.671,25
20151201|2015-10-07 04:30,7,2.672,2.673,2.671,2.671,10
20151201|2015-10-07 05:00,7,2.67,2.672,2.664,2.672,34
20151201|2015-10-07 05:30,7,2.671,2.675,2.668,2.668,77
20151201|2015-10-07 06:00,7,2.667,2.677,2.667,2.675,72
20151201|2015-10-07 06:30,7,2.675,2.696,2.675,2.695,354
20151201|2015-10-07 07:00,7,2.694,2.697,2.687,2.693,517
20151201|2015-10-07 07:30,7,2.693,2.706,2.691,2.701,1019
20151201|2015-10-07 08:00,7,2.701,2.708,2.695,2.704,1759
20151201|2015-10-07 08:30,7,2.703,2.72,2.702,2.711,2060
20151201|2015-10-07 09:00,7,2.711,2.715,2.702,2.714,1006
20151201|2015-10-07 09:30,7,2.714,2.715,2.685,2.693,1630
20151201|2015-10-07 10:00,7,2.694,2.699,2.683,2.685,1117
20151201|2015-10-07 10:30,7,2.685,2.688,2.673,2.68,1015
20151201|2015-10-07 11:00,7,2.679,2.686,2.676,2.682,955
20151201|2015-10-07 11:30,7,2.682,2.689,2.675,2.688,847
20151201|2015-10-07 12:00,7,2.687,2.703,2.68,2.698,1574
20151201|2015-10-07 12:30,7,2.697,2.703,2.687,2.688,1028
20151201|2015-10-07 13:00,7,2.687,2.692,2.674,2.676,1627
20151201|2015-10-07 13:30,7,2.676,2.683,2.674,2.682,714
20151201|2015-10-07 14:00,7,2.681,2.682,2.677,2.681,121
20151201|2015-10-07 14:30,7,2.681,2.685,2.679,2.683,110
20151201|2015-10-07 15:00,7,2.683,2.684,2.676,2.677,249
20151201|2015-10-07 15:30,7,2.676,2.678,2.675,2.676,106
20151201|2015-10-07 17:00,8,2.673,2.683,2.673,2.682,79
20151201|2015-10-07 17:30,8,2.681,2.681,2.68,2.681,28
20151201|2015-10-07 18:00,8,2.68,2.681,2.678,2.678,5
20151201|2015-10-07 18:30,8,2.677,2.677,2.674,2.675,11
20151201|2015-10-07 19:00,8,2.676,2.678,2.671,2.677,59
20151201|2015-10-07 19:30,8,2.679,2.679,2.677,2.677,11
20151201|2015-10-07 20:00,8,2.677,2.678,2.676,2.677,87
20151201|2015-10-07 20:30,8,2.677,2.678,2.677,2.678,4
20151201|2015-10-07 21:00,8,2.68,2.68,2.68,2.68,2
20151201|2015-10-07 21:30,8,2.681,2.681,2.681,2.681,1
20151201|2015-10-07 22:00,8,2.683,2.683,2.681,2.683,4
20151201|2015-10-07 22:30,8,2.682,2.682,2.682,2.682,1
20151201|2015-10-07 23:00,8,2.683,2.683,2.683,2.683,1
20151201|2015-10-07 23:30,8,2.683,2.684,2.678,2.678,18
20151201|2015-10-08 00:00,8,2.678,2.68,2.678,2.68,2
20151201|2015-10-08 01:00,8,2.681,2.681,2.681,2.681,4
20151201|2015-10-08 01:30,8,2.677,2.677,2.677,2.677,1
20151201|2015-10-08 02:00,8,2.677,2.681,2.667,2.671,113
20151201|2015-10-08 02:30,8,2.672,2.672,2.663,2.67,29
20151201|2015-10-08 03:00,8,2.669,2.67,2.667,2.67,6
20151201|2015-10-08 03:30,8,2.673,2.673,2.67,2.67,8
20151201|2015-10-08 04:00,8,2.67,2.679,2.668,2.679,22
20151201|2015-10-08 04:30,8,2.679,2.68,2.672,2.674,54
20151201|2015-10-08 05:00,8,2.672,2.676,2.669,2.669,35
20151201|2015-10-08 05:30,8,2.672,2.683,2.672,2.681,37
20151201|2015-10-08 06:00,8,2.68,2.68,2.669,2.67,74
20151201|2015-10-08 06:30,8,2.668,2.673,2.662,2.666,213
20151201|2015-10-08 07:00,8,2.666,2.685,2.666,2.685,276
20151201|2015-10-08 07:30,8,2.684,2.688,2.679,2.681,312
20151201|2015-10-08 08:00,8,2.68,2.693,2.674,2.688,1094
20151201|2015-10-08 08:30,8,2.689,2.693,2.682,2.686,1013
20151201|2015-10-08 09:00,8,2.686,2.703,2.683,2.699,1792
20151201|2015-10-08 09:30,8,2.704,2.724,2.698,2.711,2455
20151201|2015-10-08 10:00,8,2.71,2.714,2.705,2.709,868
20151201|2015-10-08 10:30,8,2.709,2.722,2.709,2.718,815
20151201|2015-10-08 11:00,8,2.718,2.723,2.701,2.705,1252
20151201|2015-10-08 11:30,8,2.704,2.709,2.697,2.703,875
20151201|2015-10-08 12:00,8,2.703,2.708,2.695,2.702,709
20151201|2015-10-08 12:30,8,2.701,2.716,2.701,2.706,784
20151201|2015-10-08 13:00,8,2.705,2.714,2.703,2.712,1268
20151201|2015-10-08 13:30,8,2.712,2.714,2.707,2.709,685
20151201|2015-10-08 14:00,8,2.709,2.709,2.704,2.709,274
20151201|2015-10-08 14:30,8,2.707,2.71,2.701,2.703,186
20151201|2015-10-08 15:00,8,2.702,2.703,2.7,2.701,83
20151201|2015-10-08 15:30,8,2.699,2.702,2.698,2.699,135
20151201|2015-10-08 17:00,9,2.696,2.702,2.696,2.698,74
20151201|2015-10-08 17:30,9,2.697,2.701,2.695,2.695,17
20151201|2015-10-08 18:00,9,2.696,2.696,2.693,2.695,13
20151201|2015-10-08 18:30,9,2.701,2.703,2.698,2.699,15
20151201|2015-10-08 19:00,9,2.698,2.698,2.696,2.696,6
20151201|2015-10-08 19:30,9,2.697,2.697,2.691,2.693,54
20151201|2015-10-08 20:00,9,2.691,2.694,2.69,2.691,18
20151201|2015-10-08 20:30,9,2.691,2.691,2.691,2.691,3
20151201|2015-10-08 21:00,9,2.692,2.694,2.692,2.693,28
20151201|2015-10-08 21:30,9,2.69,2.69,2.677,2.681,318
20151201|2015-10-08 22:00,9,2.681,2.682,2.681,2.682,9
20151201|2015-10-08 22:30,9,2.682,2.684,2.682,2.684,3
20151201|2015-10-08 23:00,9,2.685,2.686,2.673,2.682,232
20151201|2015-10-08 23:30,9,2.685,2.69,2.685,2.689,41
20151201|2015-10-09 00:00,9,2.687,2.687,2.686,2.687,9
20151201|2015-10-09 00:30,9,2.687,2.694,2.687,2.692,26
20151201|2015-10-09 01:00,9,2.686,2.693,2.686,2.693,18
20151201|2015-10-09 01:30,9,2.69,2.7,2.689,2.7,6
20151201|2015-10-09 02:00,9,2.698,2.698,2.686,2.693,101
20151201|2015-10-09 02:30,9,2.693,2.703,2.693,2.699,41
20151201|2015-10-09 03:00,9,2.699,2.699,2.693,2.697,36
20151201|2015-10-09 03:30,9,2.694,2.703,2.694,2.698,61
20151201|2015-10-09 04:00,9,2.698,2.701,2.693,2.695,55
20151201|2015-10-09 04:30,9,2.697,2.708,2.693,2.706,67
20151201|2015-10-09 05:00,9,2.707,2.713,2.7,2.713,211
20151201|2015-10-09 05:30,9,2.714,2.725,2.712,2.718,172
20151201|2015-10-09 06:00,9,2.718,2.721,2.709,2.719,55
20151201|2015-10-09 06:30,9,2.717,2.717,2.701,2.702,122
20151201|2015-10-09 07:00,9,2.7,2.717,2.693,2.693,703
20151201|2015-10-09 07:30,9,2.693,2.712,2.692,2.709,663
20151201|2015-10-09 08:00,9,2.708,2.719,2.699,2.711,1231
20151201|2015-10-09 08:30,9,2.711,2.716,2.705,2.711,1212
20151201|2015-10-09 09:00,9,2.712,2.719,2.704,2.706,761
20151201|2015-10-09 09:30,9,2.706,2.711,2.702,2.711,513
20151201|2015-10-09 10:00,9,2.711,2.712,2.699,2.703,567
20151201|2015-10-09 10:30,9,2.703,2.712,2.702,2.711,458
20151201|2015-10-09 11:00,9,2.71,2.715,2.706,2.706,510
20151201|2015-10-09 11:30,9,2.707,2.712,2.704,2.709,470
20151201|2015-10-09 12:00,9,2.71,2.732,2.71,2.73,1004
20151201|2015-10-09 12:30,9,2.731,2.731,2.716,2.723,699
20151201|2015-10-09 13:00,9,2.723,2.725,2.715,2.717,1364
20151201|2015-10-09 13:30,9,2.718,2.728,2.715,2.727,643
20151201|2015-10-09 14:00,9,2.728,2.734,2.727,2.73,287
20151201|2015-10-09 14:30,9,2.73,2.732,2.728,2.732,112
20151201|2015-10-09 15:00,9,2.731,2.735,2.73,2.73,51
20151201|2015-10-09 15:30,9,2.732,2.736,2.731,2.735,35
20151201|2015-10-11 18:30,12,2.735,2.735,2.735,2.735,2
20151201|2015-10-11 19:00,12,2.734,2.735,2.732,2.732,19
20151201|2015-10-11 19:30,12,2.735,2.74,2.733,2.737,19
20151201|2015-10-11 20:00,12,2.737,2.737,2.733,2.735,35
20151201|2015-10-11 20:30,12,2.739,2.74,2.737,2.737,18
20151201|2015-10-11 21:00,12,2.737,2.737,2.737,2.737,1
20151201|2015-10-11 21:30,12,2.737,2.74,2.736,2.736,22
20151201|2015-10-11 22:00,12,2.739,2.74,2.736,2.736,18
20151201|2015-10-11 22:30,12,2.737,2.74,2.737,2.74,2
20151201|2015-10-11 23:00,12,2.739,2.739,2.738,2.738,5
20151201|2015-10-11 23:30,12,2.74,2.741,2.736,2.74,56
20151201|2015-10-12 00:00,12,2.742,2.742,2.742,2.742,1
20151201|2015-10-12 00:30,12,2.744,2.746,2.744,2.746,4
20151201|2015-10-12 01:30,12,2.742,2.744,2.74,2.743,4
20151201|2015-10-12 02:00,12,2.74,2.74,2.738,2.74,8
20151201|2015-10-12 02:30,12,2.742,2.744,2.742,2.743,19
20151201|2015-10-12 03:00,12,2.744,2.744,2.737,2.737,45
20151201|2015-10-12 03:30,12,2.737,2.741,2.736,2.739,42
20151201|2015-10-12 04:00,12,2.743,2.743,2.739,2.74,12
20151201|2015-10-12 04:30,12,2.742,2.742,2.729,2.732,27
20151201|2015-10-12 05:00,12,2.73,2.744,2.73,2.741,82
20151201|2015-10-12 05:30,12,2.741,2.741,2.735,2.74,25
20151201|2015-10-12 06:00,12,2.74,2.746,2.74,2.746,37
20151201|2015-10-12 06:30,12,2.744,2.746,2.74,2.741,576
20151201|2015-10-12 07:00,12,2.741,2.744,2.728,2.735,708
20151201|2015-10-12 07:30,12,2.735,2.739,2.726,2.726,279
20151201|2015-10-12 08:00,12,2.727,2.737,2.723,2.731,944
20151201|2015-10-12 08:30,12,2.731,2.735,2.716,2.73,830
20151201|2015-10-12 09:00,12,2.729,2.732,2.724,2.726,574
20151201|2015-10-12 09:30,12,2.726,2.731,2.722,2.724,736
20151201|2015-10-12 10:00,12,2.724,2.73,2.722,2.728,680
20151201|2015-10-12 10:30,12,2.727,2.74,2.727,2.737,654
20151201|2015-10-12 11:00,12,2.737,2.753,2.732,2.75,1315
20151201|2015-10-12 11:30,12,2.75,2.755,2.74,2.745,901
20151201|2015-10-12 12:00,12,2.746,2.747,2.73,2.742,1085
20151201|2015-10-12 12:30,12,2.743,2.75,2.738,2.748,539
20151201|2015-10-12 13:00,12,2.749,2.756,2.749,2.753,2515
20151201|2015-10-12 13:30,12,2.753,2.756,2.752,2.756,758
20151201|2015-10-12 14:00,12,2.755,2.756,2.751,2.751,98
20151201|2015-10-12 14:30,12,2.752,2.754,2.751,2.753,140
20151201|2015-10-12 15:00,12,2.753,2.759,2.752,2.757,121
20151201|2015-10-12 15:30,12,2.757,2.761,2.755,2.758,82
20151201|2015-10-12 17:00,13,2.75,2.757,2.75,2.755,57
20151201|2015-10-12 17:30,13,2.754,2.756,2.753,2.754,15
20151201|2015-10-12 18:00,13,2.755,2.755,2.755,2.755,1
20151201|2015-10-12 18:30,13,2.756,2.757,2.754,2.757,7
20151201|2015-10-12 19:00,13,2.758,2.759,2.756,2.758,24
20151201|2015-10-12 19:30,13,2.759,2.759,2.759,2.759,3
20151201|2015-10-12 20:00,13,2.76,2.764,2.759,2.763,26
20151201|2015-10-12 20:30,13,2.764,2.764,2.761,2.762,9
20151201|2015-10-12 21:00,13,2.761,2.761,2.753,2.753,21
20151201|2015-10-12 21:30,13,2.753,2.753,2.753,2.753,7
20151201|2015-10-12 22:30,13,2.754,2.754,2.753,2.753,5
20151201|2015-10-12 23:00,13,2.752,2.752,2.752,2.752,1
20151201|2015-10-12 23:30,13,2.752,2.752,2.75,2.75,20
20151201|2015-10-13 00:00,13,2.751,2.751,2.751,2.751,2
20151201|2015-10-13 00:30,13,2.751,2.751,2.75,2.751,5
20151201|2015-10-13 01:00,13,2.754,2.754,2.753,2.754,3
20151201|2015-10-13 01:30,13,2.754,2.754,2.754,2.754,1
20151201|2015-10-13 02:00,13,2.752,2.752,2.749,2.75,39
20151201|2015-10-13 02:30,13,2.75,2.752,2.749,2.749,65
20151201|2015-10-13 03:00,13,2.75,2.75,2.746,2.748,35
20151201|2015-10-13 03:30,13,2.747,2.749,2.733,2.734,160
20151201|2015-10-13 04:00,13,2.734,2.734,2.732,2.732,16
20151201|2015-10-13 04:30,13,2.732,2.733,2.729,2.729,79
20151201|2015-10-13 05:00,13,2.729,2.73,2.725,2.727,141
20151201|2015-10-13 05:30,13,2.728,2.728,2.718,2.719,161
20151201|2015-10-13 06:00,13,2.719,2.73,2.719,2.722,74
20151201|2015-10-13 06:30,13,2.722,2.73,2.721,2.73,139
20151201|2015-10-13 07:00,13,2.728,2.735,2.723,2.725,746
20151201|2015-10-13 07:30,13,2.724,2.73,2.718,2.729,1041
20151201|2015-10-13 08:00,13,2.728,2.729,2.721,2.729,1478
20151201|2015-10-13 08:30,13,2.729,2.764,2.729,2.759,3234
20151201|2015-10-13 09:00,13,2.758,2.763,2.752,2.755,1415
20151201|2015-10-13 09:30,13,2.756,2.757,2.75,2.75,994
20151201|2015-10-13 10:00,13,2.751,2.755,2.732,2.738,1729
20151201|2015-10-13 10:30,13,2.739,2.741,2.733,2.739,633
20151201|2015-10-13 11:00,13,2.739,2.741,2.725,2.725,746
20151201|2015-10-13 11:30,13,2.725,2.729,2.709,2.71,1905
20151201|2015-10-13 12:00,13,2.71,2.719,2.706,2.714,1246
20151201|2015-10-13 12:30,13,2.714,2.727,2.713,2.72,1080
20151201|2015-10-13 13:00,13,2.721,2.73,2.718,2.718,1921
20151201|2015-10-13 13:30,13,2.719,2.724,2.718,2.723,420
20151201|2015-10-13 14:00,13,2.724,2.727,2.722,2.725,119
20151201|2015-10-13 14:30,13,2.724,2.725,2.718,2.721,187
20151201|2015-10-13 15:00,13,2.72,2.721,2.714,2.715,293
20151201|2015-10-13 15:30,13,2.714,2.72,2.714,2.72,163
20151201|2015-10-13 17:00,14,2.716,2.72,2.715,2.717,78
20151201|2015-10-13 17:30,14,2.715,2.715,2.715,2.715,2
20151201|2015-10-13 18:00,14,2.717,2.718,2.717,2.718,2
20151201|2015-10-13 18:30,14,2.718,2.718,2.717,2.717,4
20151201|2015-10-13 19:00,14,2.717,2.718,2.717,2.718,33
20151201|2015-10-13 19:30,14,2.717,2.718,2.717,2.718,20
20151201|2015-10-13 20:00,14,2.72,2.72,2.719,2.72,9
20151201|2015-10-13 20:30,14,2.72,2.72,2.719,2.72,17
20151201|2015-10-13 21:00,14,2.72,2.72,2.72,2.72,3
20151201|2015-10-13 21:30,14,2.721,2.721,2.721,2.721,2
20151201|2015-10-13 22:00,14,2.721,2.721,2.72,2.721,8
20151201|2015-10-13 22:30,14,2.72,2.721,2.72,2.72,5
20151201|2015-10-13 23:00,14,2.72,2.722,2.72,2.722,3
20151201|2015-10-13 23:30,14,2.723,2.725,2.722,2.725,24
20151201|2015-10-14 00:00,14,2.725,2.727,2.718,2.719,49
20151201|2015-10-14 00:30,14,2.719,2.719,2.713,2.717,20
20151201|2015-10-14 01:00,14,2.713,2.713,2.707,2.707,19
20151201|2015-10-14 01:30,14,2.708,2.712,2.708,2.711,9
20151201|2015-10-14 02:00,14,2.711,2.711,2.704,2.709,106
20151201|2015-10-14 02:30,14,2.712,2.712,2.711,2.711,23
20151201|2015-10-14 03:00,14,2.711,2.716,2.711,2.714,44
20151201|2015-10-14 03:30,14,2.713,2.713,2.705,2.705,82
20151201|2015-10-14 04:00,14,2.707,2.709,2.703,2.703,67
20151201|2015-10-14 04:30,14,2.704,2.708,2.703,2.708,88
20151201|2015-10-14 05:00,14,2.707,2.718,2.701,2.714,256
20151201|2015-10-14 05:30,14,2.716,2.719,2.709,2.719,119
20151201|2015-10-14 06:00,14,2.719,2.72,2.711,2.712,163
20151201|2015-10-14 06:30,14,2.712,2.719,2.707,2.708,307
20151201|2015-10-14 07:00,14,2.708,2.714,2.704,2.708,450
20151201|2015-10-14 07:30,14,2.71,2.716,2.705,2.715,458
20151201|2015-10-14 08:00,14,2.715,2.73,2.706,2.725,3137
20151201|2015-10-14 08:30,14,2.726,2.735,2.721,2.722,1354
20151201|2015-10-14 09:00,14,2.722,2.727,2.715,2.716,1371
20151201|2015-10-14 09:30,14,2.717,2.723,2.715,2.715,714
20151201|2015-10-14 10:00,14,2.716,2.72,2.705,2.716,1362
20151201|2015-10-14 10:30,14,2.716,2.73,2.716,2.726,2191
20151201|2015-10-14 11:00,14,2.726,2.729,2.718,2.726,940
20151201|2015-10-14 11:30,14,2.725,2.742,2.724,2.739,1459
20151201|2015-10-14 12:00,14,2.739,2.739,2.724,2.731,1052
20151201|2015-10-14 12:30,14,2.732,2.735,2.719,2.721,780
20151201|2015-10-14 13:00,14,2.722,2.735,2.717,2.733,1927
20151201|2015-10-14 13:30,14,2.732,2.742,2.732,2.741,729
20151201|2015-10-14 14:00,14,2.742,2.748,2.741,2.746,430
20151201|2015-10-14 14:30,14,2.746,2.751,2.744,2.744,854
20151201|2015-10-14 15:00,14,2.744,2.752,2.744,2.748,178
20151201|2015-10-14 15:30,14,2.748,2.751,2.747,2.749,70
20151201|2015-10-14 17:00,15,2.746,2.752,2.746,2.75,101
20151201|2015-10-14 18:30,15,2.75,2.751,2.749,2.75,23
20151201|2015-10-14 19:00,15,2.75,2.753,2.735,2.735,303
20151201|2015-10-14 19:30,15,2.738,2.741,2.737,2.739,52
20151201|2015-10-14 20:00,15,2.74,2.741,2.739,2.74,26
20151201|2015-10-14 20:30,15,2.741,2.744,2.741,2.742,91
20151201|2015-10-14 21:00,15,2.743,2.744,2.737,2.739,177
20151201|2015-10-14 21:30,15,2.739,2.739,2.735,2.739,206
20151201|2015-10-14 22:00,15,2.739,2.739,2.739,2.739,4
20151201|2015-10-14 22:30,15,2.739,2.743,2.737,2.743,18
20151201|2015-10-14 23:30,15,2.741,2.741,2.734,2.735,18
20151201|2015-10-15 00:00,15,2.74,2.74,2.723,2.728,742
20151201|2015-10-15 00:30,15,2.727,2.728,2.727,2.728,15
20151201|2015-10-15 01:00,15,2.727,2.728,2.727,2.728,2
20151201|2015-10-15 01:30,15,2.729,2.729,2.727,2.728,9
20151201|2015-10-15 02:00,15,2.727,2.729,2.725,2.728,51
20151201|2015-10-15 02:30,15,2.728,2.729,2.727,2.728,10
20151201|2015-10-15 03:00,15,2.729,2.73,2.728,2.73,39
20151201|2015-10-15 03:30,15,2.73,2.739,2.73,2.739,174
20151201|2015-10-15 04:00,15,2.739,2.741,2.737,2.737,47
20151201|2015-10-15 04:30,15,2.738,2.738,2.731,2.736,75
20151201|2015-10-15 05:00,15,2.736,2.736,2.729,2.729,111
20151201|2015-10-15 05:30,15,2.732,2.736,2.732,2.734,26
20151201|2015-10-15 06:00,15,2.735,2.743,2.732,2.741,89
20151201|2015-10-15 06:30,15,2.741,2.749,2.739,2.74,507
20151201|2015-10-15 07:00,15,2.74,2.752,2.737,2.747,610
20151201|2015-10-15 07:30,15,2.749,2.756,2.741,2.751,640
20151201|2015-10-15 08:00,15,2.754,2.774,2.752,2.766,2958
20151201|2015-10-15 08:30,15,2.766,2.768,2.757,2.761,1830
20151201|2015-10-15 09:00,15,2.763,2.78,2.762,2.773,3840
20151201|2015-10-15 09:30,15,2.771,2.771,2.704,2.717,6381
20151201|2015-10-15 10:00,15,2.716,2.717,2.69,2.693,3152
20151201|2015-10-15 10:30,15,2.693,2.696,2.68,2.688,2551
20151201|2015-10-15 11:00,15,2.689,2.697,2.679,2.696,1938
20151201|2015-10-15 11:30,15,2.693,2.703,2.69,2.695,1365
20151201|2015-10-15 12:00,15,2.695,2.696,2.686,2.686,669
20151201|2015-10-15 12:30,15,2.685,2.695,2.681,2.689,1129
20151201|2015-10-15 13:00,15,2.69,2.697,2.684,2.688,3477
20151201|2015-10-15 13:30,15,2.688,2.7,2.687,2.698,916
20151201|2015-10-15 14:00,15,2.698,2.699,2.692,2.695,291
20151201|2015-10-15 14:30,15,2.695,2.696,2.691,2.693,338
20151201|2015-10-15 15:00,15,2.692,2.692,2.683,2.686,232
20151201|2015-10-15 15:30,15,2.687,2.69,2.681,2.683,355
20151201|2015-10-15 17:00,16,2.683,2.688,2.683,2.688,59
20151201|2015-10-15 17:30,16,2.685,2.687,2.684,2.687,16
20151201|2015-10-15 18:00,16,2.688,2.694,2.688,2.694,17
20151201|2015-10-15 18:30,16,2.689,2.689,2.689,2.689,4
20151201|2015-10-15 19:00,16,2.69,2.693,2.689,2.689,15
20151201|2015-10-15 19:30,16,2.689,2.695,2.689,2.69,28
20151201|2015-10-15 20:00,16,2.687,2.688,2.685,2.685,10
20151201|2015-10-15 20:30,16,2.686,2.688,2.686,2.688,5
20151201|2015-10-15 21:00,16,2.689,2.691,2.689,2.691,12
20151201|2015-10-15 21:30,16,2.692,2.692,2.691,2.692,5
20151201|2015-10-15 22:00,16,2.692,2.692,2.692,2.692,2
20151201|2015-10-15 22:30,16,2.688,2.688,2.685,2.686,8
20151201|2015-10-15 23:00,16,2.686,2.689,2.685,2.685,7
20151201|2015-10-15 23:30,16,2.687,2.691,2.687,2.687,20
20151201|2015-10-16 00:00,16,2.687,2.687,2.676,2.68,64
20151201|2015-10-16 00:30,16,2.68,2.68,2.675,2.675,5
20151201|2015-10-16 01:00,16,2.675,2.68,2.674,2.678,11
20151201|2015-10-16 01:30,16,2.677,2.68,2.67,2.67,65
20151201|2015-10-16 02:00,16,2.672,2.673,2.667,2.667,89
20151201|2015-10-16 02:30,16,2.668,2.673,2.667,2.672,85
20151201|2015-10-16 03:00,16,2.672,2.676,2.67,2.676,66
20151201|2015-10-16 03:30,16,2.674,2.674,2.667,2.672,89
20151201|2015-10-16 04:00,16,2.672,2.679,2.67,2.672,93
20151201|2015-10-16 04:30,16,2.672,2.674,2.663,2.666,164
20151201|2015-10-16 05:00,16,2.664,2.664,2.658,2.662,153
20151201|2015-10-16 05:30,16,2.66,2.662,2.656,2.656,122
20151201|2015-10-16 06:00,16,2.658,2.664,2.65,2.651,289
20151201|2015-10-16 06:30,16,2.653,2.659,2.645,2.651,555
20151201|2015-10-16 07:00,16,2.651,2.664,2.648,2.659,621
20151201|2015-10-16 07:30,16,2.659,2.668,2.653,2.665,919
20151201|2015-10-16 08:00,16,2.665,2.677,2.66,2.667,3204
20151201|2015-10-16 08:30,16,2.667,2.671,2.655,2.66,2276
20151201|2015-10-16 09:00,16,2.659,2.661,2.645,2.65,2245
20151201|2015-10-16 09:30,16,2.651,2.653,2.643,2.65,1322
20151201|2015-10-16 10:00,16,2.651,2.655,2.647,2.649,1222
20151201|2015-10-16 10:30,16,2.649,2.663,2.647,2.659,1842
20151201|2015-10-16 11:00,16,2.659,2.664,2.653,2.653,1238
20151201|2015-10-16 11:30,16,2.653,2.659,2.648,2.649,1272
20151201|2015-10-16 12:00,16,2.649,2.656,2.648,2.653,916
20151201|2015-10-16 12:30,16,2.652,2.658,2.647,2.652,1141
20151201|2015-10-16 13:00,16,2.652,2.655,2.647,2.651,4316
20151201|2015-10-16 13:30,16,2.651,2.652,2.649,2.651,904
20151201|2015-10-16 14:00,16,2.651,2.653,2.649,2.65,373
20151201|2015-10-16 14:30,16,2.65,2.651,2.647,2.647,408
20151201|2015-10-16 15:00,16,2.647,2.649,2.642,2.648,184
20151201|2015-10-16 15:30,16,2.648,2.648,2.644,2.648,206
20151201|2015-10-18 17:00,19,2.678,2.693,2.666,2.668,508
20151201|2015-10-18 17:30,19,2.668,2.67,2.663,2.668,49
20151201|2015-10-18 18:00,19,2.668,2.671,2.668,2.67,80
20151201|2015-10-18 18:30,19,2.67,2.671,2.67,2.67,47
20151201|2015-10-18 19:00,19,2.671,2.671,2.667,2.667,31
20151201|2015-10-18 19:30,19,2.667,2.669,2.666,2.668,44
20151201|2015-10-18 20:00,19,2.669,2.669,2.667,2.667,6
20151201|2015-10-18 20:30,19,2.667,2.669,2.667,2.667,22
20151201|2015-10-18 21:00,19,2.668,2.669,2.668,2.669,10
20151201|2015-10-18 21:30,19,2.671,2.672,2.67,2.67,21
20151201|2015-10-18 22:00,19,2.67,2.67,2.669,2.669,6
20151201|2015-10-18 22:30,19,2.67,2.671,2.67,2.671,21
20151201|2015-10-18 23:00,19,2.668,2.668,2.666,2.667,11
20151201|2015-10-18 23:30,19,2.666,2.668,2.665,2.665,26
20151201|2015-10-19 00:00,19,2.665,2.666,2.665,2.665,363
20151201|2015-10-19 00:30,19,2.666,2.668,2.665,2.666,26
20151201|2015-10-19 01:00,19,2.666,2.668,2.666,2.666,6
20151201|2015-10-19 01:30,19,2.668,2.668,2.665,2.665,18
20151201|2015-10-19 02:00,19,2.666,2.672,2.665,2.667,118
20151201|2015-10-19 02:30,19,2.667,2.67,2.665,2.67,87
20151201|2015-10-19 03:00,19,2.669,2.669,2.662,2.662,231
20151201|2015-10-19 03:30,19,2.662,2.673,2.662,2.673,51
20151201|2015-10-19 04:00,19,2.673,2.673,2.669,2.671,24
20151201|2015-10-19 04:30,19,2.671,2.672,2.667,2.67,43
20151201|2015-10-19 05:00,19,2.67,2.673,2.665,2.668,166
20151201|2015-10-19 05:30,19,2.667,2.668,2.665,2.666,80
20151201|2015-10-19 06:00,19,2.666,2.673,2.665,2.672,120
20151201|2015-10-19 06:30,19,2.672,2.675,2.669,2.673,338
20151201|2015-10-19 07:00,19,2.672,2.679,2.667,2.676,390
20151201|2015-10-19 07:30,19,2.675,2.683,2.672,2.679,573
20151201|2015-10-19 08:00,19,2.678,2.68,2.661,2.665,2416
20151201|2015-10-19 08:30,19,2.665,2.675,2.665,2.67,1198
20151201|2015-10-19 09:00,19,2.67,2.673,2.663,2.668,1238
20151201|2015-10-19 09:30,19,2.668,2.672,2.66,2.66,756
20151201|2015-10-19 10:00,19,2.661,2.674,2.661,2.67,647
20151201|2015-10-19 10:30,19,2.67,2.685,2.67,2.679,935
20151201|2015-10-19 11:00,19,2.68,2.689,2.677,2.677,1395
20151201|2015-10-19 11:30,19,2.676,2.677,2.667,2.669,840
20151201|2015-10-19 12:00,19,2.669,2.676,2.665,2.672,737
20151201|2015-10-19 12:30,19,2.672,2.677,2.66,2.662,1010
20151201|2015-10-19 13:00,19,2.662,2.664,2.65,2.658,1679
20151201|2015-10-19 13:30,19,2.658,2.659,2.654,2.656,485
20151201|2015-10-19 14:00,19,2.657,2.658,2.653,2.657,174
20151201|2015-10-19 14:30,19,2.657,2.659,2.656,2.659,161
20151201|2015-10-19 15:00,19,2.658,2.666,2.655,2.661,302
20151201|2015-10-19 15:30,19,2.662,2.675,2.662,2.672,269
20151201|2015-10-19 17:00,20,2.667,2.67,2.664,2.67,51
20151201|2015-10-19 17:30,20,2.67,2.675,2.669,2.669,41
20151201|2015-10-19 18:00,20,2.669,2.669,2.668,2.668,8
20151201|2015-10-19 18:30,20,2.669,2.671,2.669,2.67,16
20151201|2015-10-19 19:30,20,2.669,2.669,2.658,2.658,178
20151201|2015-10-19 20:00,20,2.661,2.662,2.661,2.662,13
20151201|2015-10-19 20:30,20,2.663,2.665,2.662,2.664,24
20151201|2015-10-19 21:00,20,2.665,2.666,2.654,2.657,172
20151201|2015-10-19 21:30,20,2.658,2.659,2.658,2.659,13
20151201|2015-10-19 22:00,20,2.659,2.659,2.659,2.659,1
20151201|2015-10-19 22:30,20,2.657,2.659,2.657,2.659,9
20151201|2015-10-19 23:00,20,2.66,2.682,2.66,2.682,76
20151201|2015-10-19 23:30,20,2.682,2.685,2.676,2.683,138
20151201|2015-10-20 00:00,20,2.683,2.685,2.68,2.68,23
20151201|2015-10-20 00:30,20,2.68,2.68,2.678,2.679,21
20151201|2015-10-20 01:00,20,2.682,2.682,2.681,2.681,3
20151201|2015-10-20 01:30,20,2.681,2.682,2.681,2.682,29
20151201|2015-10-20 02:00,20,2.68,2.684,2.676,2.677,229
20151201|2015-10-20 02:30,20,2.677,2.684,2.676,2.68,165
20151201|2015-10-20 03:00,20,2.681,2.682,2.681,2.681,26
20151201|2015-10-20 03:30,20,2.68,2.684,2.679,2.683,87
20151201|2015-10-20 04:00,20,2.682,2.686,2.681,2.681,156
20151201|2015-10-20 04:30,20,2.682,2.684,2.673,2.675,136
20151201|2015-10-20 05:00,20,2.675,2.678,2.675,2.678,30
20151201|2015-10-20 05:30,20,2.677,2.684,2.677,2.678,50
20151201|2015-10-20 06:00,20,2.681,2.692,2.678,2.685,288
20151201|2015-10-20 06:30,20,2.687,2.69,2.674,2.678,244
20151201|2015-10-20 07:00,20,2.679,2.69,2.678,2.688,267
20151201|2015-10-20 07:30,20,2.688,2.699,2.684,2.691,617
20151201|2015-10-20 08:00,20,2.69,2.696,2.684,2.684,2508
20151201|2015-10-20 08:30,20,2.684,2.691,2.681,2.686,1360
20151201|2015-10-20 09:00,20,2.686,2.69,2.676,2.679,1445
20151201|2015-10-20 09:30,20,2.679,2.692,2.678,2.688,1237
20151201|2015-10-20 10:00,20,2.688,2.696,2.687,2.692,1363
20151201|2015-10-20 10:30,20,2.693,2.696,2.686,2.688,704
20151201|2015-10-20 11:00,20,2.689,2.693,2.68,2.681,1903
20151201|2015-10-20 11:30,20,2.681,2.684,2.67,2.672,1138
20151201|2015-10-20 12:00,20,2.672,2.677,2.667,2.668,1096
20151201|2015-10-20 12:30,20,2.668,2.673,2.659,2.659,1579
20151201|2015-10-20 13:00,20,2.659,2.673,2.659,2.672,2725
20151201|2015-10-20 13:30,20,2.672,2.679,2.669,2.679,784
20151201|2015-10-20 14:00,20,2.678,2.684,2.675,2.683,314
20151201|2015-10-20 14:30,20,2.683,2.683,2.679,2.682,222
20151201|2015-10-20 15:00,20,2.682,2.692,2.681,2.69,324
20151201|2015-10-20 15:30,20,2.689,2.693,2.683,2.684,192
20151201|2015-10-20 17:00,21,2.689,2.689,2.685,2.685,17
20151201|2015-10-20 17:30,21,2.684,2.684,2.683,2.683,3
20151201|2015-10-20 18:00,21,2.682,2.683,2.682,2.683,5
20151201|2015-10-20 18:30,21,2.683,2.686,2.681,2.686,20
20151201|2015-10-20 19:00,21,2.683,2.683,2.682,2.683,5
20151201|2015-10-20 19:30,21,2.684,2.684,2.684,2.684,4
20151201|2015-10-20 20:30,21,2.683,2.683,2.679,2.681,74
20151201|2015-10-20 21:00,21,2.681,2.682,2.68,2.682,24
20151201|2015-10-20 21:30,21,2.683,2.683,2.682,2.682,9
20151201|2015-10-20 22:00,21,2.68,2.68,2.679,2.679,35
20151201|2015-10-20 22:30,21,2.682,2.682,2.682,2.682,5
20151201|2015-10-20 23:00,21,2.68,2.682,2.676,2.676,8
20151201|2015-10-20 23:30,21,2.675,2.675,2.672,2.673,20
20151201|2015-10-21 00:00,21,2.672,2.675,2.672,2.673,21
20151201|2015-10-21 00:30,21,2.673,2.674,2.666,2.67,42
20151201|2015-10-21 01:00,21,2.668,2.67,2.666,2.67,21
20151201|2015-10-21 01:30,21,2.668,2.669,2.661,2.661,112
20151201|2015-10-21 02:00,21,2.663,2.663,2.652,2.653,206
20151201|2015-10-21 02:30,21,2.654,2.659,2.654,2.655,88
20151201|2015-10-21 03:00,21,2.656,2.656,2.637,2.643,417
20151201|2015-10-21 03:30,21,2.644,2.647,2.635,2.638,130
20151201|2015-10-21 04:00,21,2.638,2.64,2.633,2.638,135
20151201|2015-10-21 04:30,21,2.636,2.638,2.635,2.637,99
20151201|2015-10-21 05:00,21,2.637,2.647,2.636,2.645,213
20151201|2015-10-21 05:30,21,2.645,2.646,2.641,2.645,93
20151201|2015-10-21 06:00,21,2.644,2.649,2.642,2.646,349
20151201|2015-10-21 06:30,21,2.644,2.646,2.64,2.641,239
20151201|2015-10-21 07:00,21,2.642,2.646,2.629,2.631,1143
20151201|2015-10-21 07:30,21,2.63,2.633,2.622,2.628,1314
20151201|2015-10-21 08:00,21,2.628,2.629,2.614,2.624,4435
20151201|2015-10-21 08:30,21,2.625,2.625,2.601,2.61,5031
20151201|2015-10-21 09:00,21,2.609,2.609,2.595,2.598,3254
20151201|2015-10-21 09:30,21,2.597,2.607,2.596,2.599,2340
20151201|2015-10-21 10:00,21,2.599,2.599,2.586,2.595,3928
20151201|2015-10-21 10:30,21,2.595,2.598,2.59,2.593,1731
20151201|2015-10-21 11:00,21,2.593,2.6,2.584,2.597,3585
20151201|2015-10-21 11:30,21,2.596,2.606,2.595,2.599,2867
20151201|2015-10-21 12:00,21,2.599,2.605,2.59,2.59,2559
20151201|2015-10-21 12:30,21,2.59,2.604,2.589,2.6,3140
20151201|2015-10-21 13:00,21,2.6,2.605,2.596,2.604,4199
20151201|2015-10-21 13:30,21,2.603,2.607,2.601,2.604,2755
20151201|2015-10-21 14:00,21,2.602,2.604,2.601,2.603,953
20151201|2015-10-21 14:30,21,2.603,2.605,2.602,2.604,721
20151201|2015-10-21 15:00,21,2.604,2.604,2.595,2.595,319
20151201|2015-10-21 15:30,21,2.595,2.6,2.593,2.599,114
20151201|2015-10-21 17:00,22,2.595,2.599,2.593,2.598,56
20151201|2015-10-21 17:30,22,2.597,2.604,2.596,2.602,58
20151201|2015-10-21 18:00,22,2.603,2.606,2.603,2.606,107
20151201|2015-10-21 18:30,22,2.606,2.609,2.604,2.604,58
20151201|2015-10-21 19:00,22,2.603,2.603,2.596,2.596,56
20151201|2015-10-21 19:30,22,2.599,2.599,2.596,2.598,10
20151201|2015-10-21 20:00,22,2.599,2.599,2.596,2.596,12
20151201|2015-10-21 20:30,22,2.595,2.595,2.59,2.594,40
20151201|2015-10-21 21:00,22,2.594,2.596,2.592,2.596,23
20151201|2015-10-21 21:30,22,2.594,2.596,2.593,2.596,18
20151201|2015-10-21 22:00,22,2.594,2.594,2.593,2.593,4
20151201|2015-10-21 22:30,22,2.595,2.595,2.59,2.59,11
20151201|2015-10-21 23:00,22,2.592,2.594,2.592,2.594,3
20151201|2015-10-21 23:30,22,2.592,2.592,2.585,2.586,140
20151201|2015-10-22 00:00,22,2.585,2.588,2.584,2.588,23
20151201|2015-10-22 00:30,22,2.588,2.589,2.588,2.588,15
20151201|2015-10-22 01:00,22,2.59,2.598,2.585,2.598,118
20151201|2015-10-22 01:30,22,2.598,2.601,2.598,2.601,24
20151201|2015-10-22 02:00,22,2.6,2.6,2.594,2.594,61
20151201|2015-10-22 02:30,22,2.593,2.597,2.589,2.592,82
20151201|2015-10-22 03:00,22,2.593,2.602,2.591,2.602,109
20151201|2015-10-22 03:30,22,2.599,2.601,2.596,2.597,106
20151201|2015-10-22 04:00,22,2.594,2.598,2.591,2.596,107
20151201|2015-10-22 04:30,22,2.595,2.609,2.595,2.607,218
20151201|2015-10-22 05:00,22,2.607,2.61,2.604,2.605,242
20151201|2015-10-22 05:30,22,2.606,2.608,2.604,2.605,43
20151201|2015-10-22 06:00,22,2.606,2.608,2.599,2.604,221
20151201|2015-10-22 06:30,22,2.604,2.604,2.595,2.6,539
20151201|2015-10-22 07:00,22,2.599,2.608,2.594,2.598,922
20151201|2015-10-22 07:30,22,2.599,2.601,2.593,2.594,1316
20151201|2015-10-22 08:00,22,2.595,2.604,2.592,2.599,2654
20151201|2015-10-22 08:30,22,2.599,2.61,2.598,2.606,2346
20151201|2015-10-22 09:00,22,2.607,2.61,2.603,2.608,2097
20151201|2015-10-22 09:30,22,2.604,2.624,2.579,2.59,7791
20151201|2015-10-22 10:00,22,2.589,2.59,2.56,2.565,4486
20151201|2015-10-22 10:30,22,2.566,2.571,2.558,2.56,3488
20151201|2015-10-22 11:00,22,2.56,2.568,2.555,2.568,2277
20151201|2015-10-22 11:30,22,2.567,2.571,2.558,2.568,2568
20151201|2015-10-22 12:00,22,2.567,2.585,2.567,2.584,3103
20151201|2015-10-22 12:30,22,2.585,2.585,2.574,2.58,2585
20151201|2015-10-22 13:00,22,2.581,2.587,2.577,2.58,4272
20151201|2015-10-22 13:30,22,2.581,2.582,2.572,2.573,1723
20151201|2015-10-22 14:00,22,2.572,2.58,2.572,2.578,669
20151201|2015-10-22 14:30,22,2.578,2.581,2.576,2.577,360
20151201|2015-10-22 15:00,22,2.578,2.579,2.572,2.572,189
20151201|2015-10-22 15:30,22,2.572,2.572,2.569,2.57,406
20151201|2015-10-22 17:00,23,2.566,2.568,2.562,2.562,112
20151201|2015-10-22 17:30,23,2.564,2.565,2.562,2.564,20
20151201|2015-10-22 18:00,23,2.565,2.566,2.562,2.562,24
20151201|2015-10-22 18:30,23,2.562,2.565,2.561,2.564,159
20151201|2015-10-22 19:00,23,2.564,2.567,2.563,2.567,22
20151201|2015-10-22 19:30,23,2.567,2.57,2.566,2.57,27
20151201|2015-10-22 20:00,23,2.569,2.57,2.569,2.57,31
20151201|2015-10-22 20:30,23,2.569,2.57,2.558,2.562,109
20151201|2015-10-22 21:00,23,2.564,2.566,2.559,2.562,86
20151201|2015-10-22 21:30,23,2.561,2.563,2.561,2.562,17
20151201|2015-10-22 22:00,23,2.561,2.563,2.558,2.562,77
20151201|2015-10-22 22:30,23,2.562,2.564,2.56,2.561,55
20151201|2015-10-22 23:00,23,2.564,2.567,2.561,2.567,16
20151201|2015-10-22 23:30,23,2.568,2.569,2.56,2.564,122
20151201|2015-10-23 00:00,23,2.562,2.566,2.562,2.566,38
20151201|2015-10-23 00:30,23,2.568,2.569,2.561,2.565,88
20151201|2015-10-23 01:00,23,2.565,2.569,2.565,2.566,35
20151201|2015-10-23 01:30,23,2.567,2.568,2.565,2.568,39
20151201|2015-10-23 02:00,23,2.566,2.567,2.563,2.566,66
20151201|2015-10-23 02:30,23,2.565,2.565,2.561,2.561,65
20151201|2015-10-23 03:00,23,2.562,2.564,2.561,2.561,38
20151201|2015-10-23 03:30,23,2.561,2.562,2.56,2.561,83
20151201|2015-10-23 04:00,23,2.562,2.563,2.558,2.559,155
20151201|2015-10-23 04:30,23,2.561,2.561,2.559,2.559,34
20151201|2015-10-23 05:00,23,2.558,2.566,2.557,2.563,305
20151201|2015-10-23 05:30,23,2.563,2.568,2.56,2.562,153
20151201|2015-10-23 06:00,23,2.563,2.566,2.557,2.563,555
20151201|2015-10-23 06:30,23,2.563,2.566,2.551,2.553,933
20151201|2015-10-23 07:00,23,2.553,2.555,2.546,2.546,1019
20151201|2015-10-23 07:30,23,2.547,2.548,2.533,2.537,2641
20151201|2015-10-23 08:00,23,2.537,2.539,2.519,2.523,4781
20151201|2015-10-23 08:30,23,2.522,2.526,2.517,2.523,3195
20151201|2015-10-23 09:00,23,2.522,2.529,2.519,2.521,2566
20151201|2015-10-23 09:30,23,2.521,2.535,2.521,2.534,2566
20151201|2015-10-23 10:00,23,2.534,2.536,2.504,2.508,5949
20151201|2015-10-23 10:30,23,2.508,2.513,2.505,2.511,2986
20151201|2015-10-23 11:00,23,2.511,2.516,2.508,2.513,1751
20151201|2015-10-23 11:30,23,2.512,2.515,2.498,2.502,3874
20151201|2015-10-23 12:00,23,2.502,2.509,2.496,2.5,3363
20151201|2015-10-23 12:30,23,2.5,2.502,2.491,2.499,3439
20151201|2015-10-23 13:00,23,2.5,2.502,2.489,2.49,9069
20151201|2015-10-23 13:30,23,2.491,2.494,2.483,2.494,3536
20151201|2015-10-23 14:00,23,2.494,2.5,2.493,2.497,1264
20151201|2015-10-23 14:30,23,2.497,2.5,2.496,2.499,502
20151201|2015-10-23 15:00,23,2.499,2.501,2.493,2.494,578
20151201|2015-10-23 15:30,23,2.494,2.498,2.484,2.486,798
20151201|2015-10-25 17:00,26,2.45,2.45,2.432,2.445,1511
20151201|2015-10-25 17:30,26,2.445,2.446,2.431,2.435,643
20151201|2015-10-25 18:00,26,2.436,2.441,2.436,2.44,254
20151201|2015-10-25 18:30,26,2.438,2.44,2.438,2.44,87
20151201|2015-10-25 19:00,26,2.44,2.449,2.437,2.446,634
20151201|2015-10-25 19:30,26,2.446,2.446,2.443,2.444,160
20151201|2015-10-25 20:00,26,2.445,2.449,2.444,2.447,259
20151201|2015-10-25 20:30,26,2.446,2.446,2.441,2.443,206
20151201|2015-10-25 21:00,26,2.444,2.444,2.44,2.44,98
20151201|2015-10-25 21:30,26,2.441,2.444,2.441,2.444,14
20151201|2015-10-25 22:00,26,2.444,2.445,2.443,2.444,20
20151201|2015-10-25 22:30,26,2.443,2.445,2.443,2.444,12
20151201|2015-10-25 23:00,26,2.444,2.445,2.443,2.444,41
20151201|2015-10-25 23:30,26,2.444,2.445,2.431,2.431,431
20151201|2015-10-26 00:00,26,2.431,2.435,2.426,2.429,566
20151201|2015-10-26 00:30,26,2.427,2.427,2.421,2.424,386
20151201|2015-10-26 01:00,26,2.425,2.426,2.424,2.426,141
20151201|2015-10-26 01:30,26,2.425,2.427,2.425,2.425,91
20151201|2015-10-26 02:00,26,2.426,2.431,2.425,2.425,342
20151201|2015-10-26 02:30,26,2.426,2.433,2.426,2.431,197
20151201|2015-10-26 03:00,26,2.433,2.434,2.428,2.433,266
20151201|2015-10-26 03:30,26,2.433,2.437,2.43,2.433,373
20151201|2015-10-26 04:00,26,2.433,2.433,2.421,2.422,668
20151201|2015-10-26 04:30,26,2.423,2.424,2.417,2.419,564
20151201|2015-10-26 05:00,26,2.418,2.422,2.413,2.415,557
20151201|2015-10-26 05:30,26,2.415,2.418,2.413,2.417,399
20151201|2015-10-26 06:00,26,2.418,2.42,2.416,2.417,634
20151201|2015-10-26 06:30,26,2.417,2.427,2.416,2.422,1506
20151201|2015-10-26 07:00,26,2.422,2.427,2.418,2.42,2267
20151201|2015-10-26 07:30,26,2.421,2.423,2.413,2.42,2010
20151201|2015-10-26 08:00,26,2.42,2.435,2.42,2.423,6589
20151201|2015-10-26 08:30,26,2.424,2.425,2.404,2.416,7807
20151201|2015-10-26 09:00,26,2.416,2.417,2.387,2.391,8936
20151201|2015-10-26 09:30,26,2.391,2.401,2.383,2.386,5932
20151201|2015-10-26 10:00,26,2.386,2.387,2.345,2.364,13622
20151201|2015-10-26 10:30,26,2.364,2.366,2.343,2.353,9846
20151201|2015-10-26 11:00,26,2.352,2.394,2.352,2.38,12621
20151201|2015-10-26 11:30,26,2.38,2.38,2.365,2.371,8294
20151201|2015-10-26 12:00,26,2.37,2.373,2.342,2.35,7244
20151201|2015-10-26 12:30,26,2.35,2.371,2.346,2.349,7890
20151201|2015-10-26 13:00,26,2.349,2.369,2.349,2.355,10240
20151201|2015-10-26 13:30,26,2.354,2.372,2.353,2.37,3928
20151201|2015-10-26 14:00,26,2.37,2.377,2.368,2.368,2105
20151201|2015-10-26 14:30,26,2.368,2.373,2.362,2.372,2248
20151201|2015-10-26 15:00,26,2.371,2.374,2.366,2.374,1013
20151201|2015-10-26 15:30,26,2.373,2.377,2.366,2.368,521
20151201|2015-10-26 17:00,27,2.36,2.366,2.359,2.361,295
20151201|2015-10-26 17:30,27,2.362,2.367,2.361,2.367,102
20151201|2015-10-26 18:00,27,2.367,2.368,2.36,2.364,92
20151201|2015-10-26 18:30,27,2.365,2.368,2.364,2.367,70
20151201|2015-10-26 19:00,27,2.366,2.367,2.363,2.365,60
20151201|2015-10-26 19:30,27,2.365,2.368,2.364,2.368,57
20151201|2015-10-26 20:00,27,2.367,2.369,2.364,2.365,146
20151201|2015-10-26 20:30,27,2.365,2.37,2.365,2.368,75
20151201|2015-10-26 21:00,27,2.368,2.37,2.368,2.37,92
20151201|2015-10-26 21:30,27,2.37,2.37,2.366,2.367,37
20151201|2015-10-26 22:00,27,2.366,2.367,2.359,2.359,94
20151201|2015-10-26 22:30,27,2.359,2.366,2.357,2.364,71
20151201|2015-10-26 23:00,27,2.363,2.365,2.361,2.362,93
20151201|2015-10-26 23:30,27,2.363,2.363,2.354,2.357,490
20151201|2015-10-27 00:00,27,2.358,2.359,2.349,2.35,526
20151201|2015-10-27 00:30,27,2.35,2.359,2.347,2.358,387
20151201|2015-10-27 01:00,27,2.359,2.359,2.348,2.354,165
20151201|2015-10-27 01:30,27,2.356,2.358,2.352,2.356,101
20151201|2015-10-27 02:00,27,2.356,2.356,2.35,2.351,90
20151201|2015-10-27 02:30,27,2.352,2.357,2.35,2.354,189
20151201|2015-10-27 03:00,27,2.354,2.355,2.344,2.347,357
20151201|2015-10-27 03:30,27,2.348,2.353,2.341,2.342,589
20151201|2015-10-27 04:00,27,2.341,2.345,2.333,2.334,687
20151201|2015-10-27 04:30,27,2.335,2.337,2.329,2.335,600
20151201|2015-10-27 05:00,27,2.334,2.34,2.326,2.337,1286
20151201|2015-10-27 05:30,27,2.336,2.336,2.325,2.33,498
20151201|2015-10-27 06:00,27,2.33,2.352,2.329,2.343,1128
20151201|2015-10-27 06:30,27,2.343,2.352,2.337,2.339,1877
20151201|2015-10-27 07:00,27,2.339,2.384,2.337,2.384,5448
20151201|2015-10-27 07:30,27,2.385,2.39,2.372,2.379,5437
20151201|2015-10-27 08:00,27,2.378,2.381,2.352,2.369,9185
20151201|2015-10-27 08:30,27,2.37,2.388,2.361,2.383,5778
20151201|2015-10-27 09:00,27,2.384,2.404,2.38,2.397,9017
20151201|2015-10-27 09:30,27,2.397,2.417,2.397,2.409,7762
20151201|2015-10-27 10:00,27,2.41,2.413,2.391,2.4,5258
20151201|2015-10-27 10:30,27,2.401,2.406,2.393,2.396,4227
20151201|2015-10-27 11:00,27,2.397,2.397,2.378,2.388,4636
20151201|2015-10-27 11:30,27,2.388,2.389,2.375,2.382,3994
20151201|2015-10-27 12:00,27,2.381,2.388,2.376,2.381,3024
20151201|2015-10-27 12:30,27,2.38,2.382,2.351,2.353,7721
20151201|2015-10-27 13:00,27,2.353,2.376,2.351,2.361,12583
20151201|2015-10-27 13:30,27,2.361,2.369,2.359,2.361,3355
20151201|2015-10-27 14:00,27,2.36,2.365,2.358,2.364,853
20151201|2015-10-27 14:30,27,2.365,2.37,2.363,2.37,1107
20151201|2015-10-27 15:00,27,2.369,2.373,2.369,2.372,377
20151201|2015-10-27 15:30,27,2.371,2.374,2.369,2.371,346
20151201|2015-10-27 17:00,28,2.367,2.375,2.365,2.372,147
20151201|2015-10-27 17:30,28,2.373,2.376,2.372,2.373,103
20151201|2015-10-27 18:00,28,2.374,2.375,2.373,2.375,19
20151201|2015-10-27 18:30,28,2.374,2.374,2.373,2.373,20
20151201|2015-10-27 19:00,28,2.372,2.374,2.372,2.373,62
20151201|2015-10-27 19:30,28,2.372,2.373,2.372,2.373,28
20151201|2015-10-27 20:00,28,2.372,2.372,2.365,2.369,71
20151201|2015-10-27 20:30,28,2.369,2.373,2.369,2.372,38
20151201|2015-10-27 21:00,28,2.371,2.371,2.364,2.368,71
20151201|2015-10-27 21:30,28,2.369,2.371,2.369,2.371,32
20151201|2015-10-27 22:00,28,2.37,2.371,2.37,2.371,4
20151201|2015-10-27 22:30,28,2.371,2.372,2.37,2.371,17
20151201|2015-10-27 23:00,28,2.371,2.371,2.369,2.369,15
20151201|2015-10-27 23:30,28,2.369,2.374,2.368,2.37,60
20151201|2015-10-28 00:00,28,2.37,2.371,2.37,2.37,25
20151201|2015-10-28 00:30,28,2.37,2.371,2.368,2.37,38
20151201|2015-10-28 01:00,28,2.37,2.371,2.37,2.371,58
20151201|2015-10-28 01:30,28,2.37,2.371,2.369,2.369,31
20151201|2015-10-28 02:00,28,2.37,2.372,2.37,2.37,68
20151201|2015-10-28 02:30,28,2.371,2.374,2.369,2.371,81
20151201|2015-10-28 03:00,28,2.372,2.376,2.362,2.363,271
20151201|2015-10-28 03:30,28,2.362,2.365,2.347,2.353,941
20151201|2015-10-28 04:00,28,2.352,2.356,2.348,2.355,333
20151201|2015-10-28 04:30,28,2.355,2.355,2.339,2.342,325
20151201|2015-10-28 05:00,28,2.341,2.352,2.333,2.352,769
20151201|2015-10-28 05:30,28,2.35,2.377,2.35,2.372,1418
20151201|2015-10-28 06:00,28,2.371,2.377,2.362,2.364,400
20151201|2015-10-28 06:30,28,2.364,2.365,2.358,2.362,416
20151201|2015-10-28 07:00,28,2.362,2.362,2.318,2.329,3520
20151201|2015-10-28 07:30,28,2.328,2.33,2.315,2.323,4197
20151201|2015-10-28 08:00,28,2.323,2.324,2.287,2.3,13587
20151201|2015-10-28 08:30,28,2.3,2.316,2.292,2.297,8669
20151201|2015-10-28 09:00,28,2.298,2.313,2.296,2.299,7106
20151201|2015-10-28 09:30,28,2.299,2.302,2.282,2.29,6757
20151201|2015-10-28 10:00,28,2.29,2.298,2.263,2.275,11838
20151201|2015-10-28 10:30,28,2.275,2.29,2.273,2.282,6742
20151201|2015-10-28 11:00,28,2.282,2.29,2.267,2.267,5314
20151201|2015-10-28 11:30,28,2.267,2.276,2.263,2.275,6412
20151201|2015-10-28 12:00,28,2.275,2.282,2.271,2.276,5027
20151201|2015-10-28 12:30,28,2.276,2.295,2.267,2.29,7034
20151201|2015-10-28 13:00,28,2.29,2.303,2.273,2.296,18964
20151201|2015-10-28 13:30,28,2.296,2.3,2.288,2.299,3901
20151201|2015-10-28 14:00,28,2.299,2.307,2.295,2.305,1911
20151201|2015-10-28 14:30,28,2.306,2.306,2.295,2.296,1017
20151201|2015-10-28 15:00,28,2.296,2.3,2.295,2.298,523
20151201|2015-10-28 15:30,28,2.298,2.305,2.297,2.303,565
20151201|2015-10-28 17:00,29,2.301,2.302,2.296,2.298,102
20151201|2015-10-28 17:30,29,2.298,2.3,2.298,2.299,22
20151201|2015-10-28 18:00,29,2.3,2.301,2.299,2.3,25
20151201|2015-10-28 18:30,29,2.301,2.303,2.301,2.302,45
20151201|2015-10-28 19:00,29,2.301,2.301,2.298,2.299,102
20151201|2015-10-28 19:30,29,2.299,2.3,2.299,2.299,19
20151201|2015-10-28 20:00,29,2.299,2.301,2.299,2.301,16
20151201|2015-10-28 20:30,29,2.299,2.302,2.298,2.298,38
20151201|2015-10-28 21:00,29,2.301,2.302,2.298,2.299,34
20151201|2015-10-28 21:30,29,2.298,2.301,2.296,2.299,24
20151201|2015-10-28 22:00,29,2.299,2.299,2.293,2.293,46
20151201|2015-10-28 22:30,29,2.293,2.296,2.293,2.294,25
20151201|2015-10-28 23:00,29,2.296,2.296,2.293,2.293,24
20151201|2015-10-28 23:30,29,2.295,2.308,2.293,2.304,304
20151201|2015-10-29 00:00,29,2.304,2.305,2.299,2.302,40
20151201|2015-10-29 00:30,29,2.303,2.309,2.303,2.309,62
20151201|2015-10-29 01:00,29,2.309,2.314,2.308,2.312,185
20151201|2015-10-29 01:30,29,2.312,2.316,2.312,2.315,112
20151201|2015-10-29 02:00,29,2.314,2.316,2.313,2.315,66
20151201|2015-10-29 02:30,29,2.314,2.316,2.314,2.314,37
20151201|2015-10-29 03:00,29,2.315,2.316,2.307,2.307,186
20151201|2015-10-29 03:30,29,2.307,2.313,2.301,2.312,215
20151201|2015-10-29 04:00,29,2.313,2.315,2.306,2.309,222
20151201|2015-10-29 04:30,29,2.309,2.316,2.309,2.312,69
20151201|2015-10-29 05:00,29,2.311,2.321,2.309,2.317,433
20151201|2015-10-29 05:30,29,2.317,2.317,2.307,2.307,341
20151201|2015-10-29 06:00,29,2.307,2.321,2.306,2.319,616
20151201|2015-10-29 06:30,29,2.319,2.335,2.319,2.333,1773
20151201|2015-10-29 07:00,29,2.332,2.344,2.326,2.336,2674
20151201|2015-10-29 07:30,29,2.336,2.355,2.332,2.345,3627
20151201|2015-10-29 08:00,29,2.345,2.346,2.316,2.334,8233
20151201|2015-10-29 08:30,29,2.334,2.342,2.326,2.341,4693
20151201|2015-10-29 09:00,29,2.342,2.355,2.333,2.349,7279
20151201|2015-10-29 09:30,29,2.349,2.372,2.343,2.355,19113
20151201|2015-10-29 10:00,29,2.355,2.361,2.347,2.351,4868
20151201|2015-10-29 10:30,29,2.352,2.358,2.331,2.333,7145
20151201|2015-10-29 11:00,29,2.333,2.346,2.327,2.335,4895
20151201|2015-10-29 11:30,29,2.336,2.336,2.301,2.303,7455
20151201|2015-10-29 12:00,29,2.302,2.305,2.246,2.271,20878
20151201|2015-10-29 12:30,29,2.272,2.276,2.253,2.257,8832
20151201|2015-10-29 13:00,29,2.258,2.261,2.235,2.259,16016
20151201|2015-10-29 13:30,29,2.26,2.268,2.257,2.26,4012
20151201|2015-10-29 14:00,29,2.26,2.261,2.247,2.258,1513
20151201|2015-10-29 14:30,29,2.259,2.26,2.255,2.256,894
20151201|2015-10-29 15:00,29,2.256,2.258,2.255,2.257,254
20151201|2015-10-29 15:30,29,2.256,2.258,2.248,2.248,528
20151201|2015-10-29 17:00,30,2.248,2.259,2.225,2.233,743
20151201|2015-10-29 17:30,30,2.234,2.243,2.232,2.24,90
20151201|2015-10-29 18:00,30,2.24,2.243,2.238,2.242,58
20151201|2015-10-29 18:30,30,2.242,2.244,2.24,2.243,70
20151201|2015-10-29 19:00,30,2.242,2.253,2.239,2.252,587
20151201|2015-10-29 19:30,30,2.251,2.252,2.249,2.251,101
20151201|2015-10-29 20:00,30,2.25,2.252,2.25,2.251,125
20151201|2015-10-29 20:30,30,2.251,2.253,2.251,2.252,100
20151201|2015-10-29 21:00,30,2.251,2.253,2.248,2.253,397
20151201|2015-10-29 21:30,30,2.253,2.253,2.248,2.25,48
20151201|2015-10-29 22:00,30,2.252,2.253,2.252,2.252,50
20151201|2015-10-29 22:30,30,2.253,2.253,2.252,2.253,20
20151201|2015-10-29 23:00,30,2.253,2.255,2.253,2.254,25
20151201|2015-10-29 23:30,30,2.254,2.28,2.253,2.28,480
20151201|2015-10-30 00:00,30,2.279,2.293,2.279,2.284,295
20151201|2015-10-30 00:30,30,2.283,2.283,2.259,2.262,228
20151201|2015-10-30 01:00,30,2.262,2.265,2.254,2.26,176
20151201|2015-10-30 01:30,30,2.259,2.265,2.239,2.24,217
20151201|2015-10-30 02:00,30,2.239,2.244,2.235,2.239,298
20151201|2015-10-30 02:30,30,2.24,2.241,2.233,2.237,257
20151201|2015-10-30 03:00,30,2.237,2.246,2.235,2.241,324
20151201|2015-10-30 03:30,30,2.24,2.248,2.235,2.246,508
20151201|2015-10-30 04:00,30,2.246,2.246,2.235,2.236,287
20151201|2015-10-30 04:30,30,2.238,2.243,2.235,2.239,217
20151201|2015-10-30 05:00,30,2.239,2.242,2.234,2.237,262
20151201|2015-10-30 05:30,30,2.237,2.239,2.229,2.235,506
20151201|2015-10-30 06:00,30,2.235,2.24,2.226,2.227,785
20151201|2015-10-30 06:30,30,2.227,2.228,2.208,2.209,2223
20151201|2015-10-30 07:00,30,2.209,2.212,2.188,2.191,5500
20151201|2015-10-30 07:30,30,2.191,2.267,2.191,2.243,13301
20151201|2015-10-30 08:00,30,2.244,2.263,2.22,2.22,10740
20151201|2015-10-30 08:30,30,2.221,2.237,2.219,2.232,4842
20151201|2015-10-30 09:00,30,2.233,2.275,2.228,2.265,8854
20151201|2015-10-30 09:30,30,2.264,2.264,2.243,2.248,4417
20151201|2015-10-30 10:00,30,2.248,2.261,2.244,2.247,4488
20151201|2015-10-30 10:30,30,2.248,2.256,2.245,2.252,3099
20151201|2015-10-30 11:00,30,2.252,2.288,2.248,2.286,6281
20151201|2015-10-30 11:30,30,2.286,2.325,2.275,2.296,18631
20151201|2015-10-30 12:00,30,2.295,2.314,2.26,2.304,14437
20151201|2015-10-30 12:30,30,2.304,2.315,2.296,2.31,8326
20151201|2015-10-30 13:00,30,2.31,2.336,2.301,2.325,17525
20151201|2015-10-30 13:30,30,2.324,2.332,2.319,2.331,4831
20151201|2015-10-30 14:00,30,2.331,2.335,2.326,2.327,1741
20151201|2015-10-30 14:30,30,2.328,2.33,2.322,2.326,1070
20151201|2015-10-30 15:00,30,2.328,2.333,2.321,2.322,797
20151201|2015-10-30 15:30,30,2.322,2.324,2.303,2.305,1071
20151201|2015-11-01 17:00,2,2.268,2.278,2.263,2.264,1207
20151201|2015-11-01 17:30,2,2.266,2.268,2.256,2.26,508
20151201|2015-11-01 18:00,2,2.262,2.264,2.255,2.259,500
20151201|2015-11-01 18:30,2,2.259,2.259,2.255,2.256,139
20151201|2015-11-01 19:00,2,2.257,2.26,2.256,2.26,116
20151201|2015-11-01 19:30,2,2.26,2.26,2.257,2.259,73
20151201|2015-11-01 20:00,2,2.257,2.259,2.255,2.259,80
20151201|2015-11-01 20:30,2,2.259,2.261,2.259,2.26,45
20151201|2015-11-01 21:00,2,2.26,2.26,2.258,2.26,43
20151201|2015-11-01 21:30,2,2.259,2.259,2.258,2.258,104
20151201|2015-11-01 22:00,2,2.258,2.259,2.254,2.258,74
20151201|2015-11-01 22:30,2,2.259,2.26,2.256,2.259,101
20151201|2015-11-01 23:00,2,2.257,2.259,2.252,2.252,109
20151201|2015-11-01 23:30,2,2.253,2.256,2.252,2.255,58
20151201|2015-11-02 00:00,2,2.254,2.255,2.252,2.254,86
20151201|2015-11-02 00:30,2,2.254,2.255,2.252,2.253,65
20151201|2015-11-02 01:00,2,2.252,2.254,2.25,2.251,290
20151201|2015-11-02 01:30,2,2.251,2.259,2.25,2.257,235
20151201|2015-11-02 02:00,2,2.257,2.26,2.257,2.259,264
20151201|2015-11-02 02:30,2,2.258,2.26,2.256,2.259,138
20151201|2015-11-02 03:00,2,2.259,2.26,2.243,2.247,532
20151201|2015-11-02 03:30,2,2.247,2.248,2.237,2.238,553
20151201|2015-11-02 04:00,2,2.239,2.246,2.235,2.243,214
20151201|2015-11-02 04:30,2,2.243,2.254,2.243,2.246,243
20151201|2015-11-02 05:00,2,2.246,2.247,2.238,2.243,394
20151201|2015-11-02 05:30,2,2.243,2.246,2.24,2.245,211
20151201|2015-11-02 06:00,2,2.244,2.252,2.239,2.247,909
20151201|2015-11-02 06:30,2,2.247,2.247,2.232,2.246,2013
20151201|2015-11-02 07:00,2,2.246,2.25,2.232,2.238,3086
20151201|2015-11-02 07:30,2,2.238,2.25,2.232,2.235,3110
20151201|2015-11-02 08:00,2,2.235,2.258,2.231,2.249,8444
20151201|2015-11-02 08:30,2,2.248,2.264,2.247,2.255,7090
20151201|2015-11-02 09:00,2,2.254,2.271,2.253,2.267,5840
20151201|2015-11-02 09:30,2,2.266,2.276,2.254,2.257,6152
20151201|2015-11-02 10:00,2,2.257,2.262,2.245,2.252,6303
20151201|2015-11-02 10:30,2,2.252,2.262,2.25,2.256,4732
20151201|2015-11-02 11:00,2,2.256,2.257,2.245,2.255,5746
20151201|2015-11-02 11:30,2,2.255,2.259,2.245,2.247,2868
20151201|2015-11-02 12:00,2,2.247,2.253,2.245,2.246,2039
20151201|2015-11-02 12:30,2,2.246,2.248,2.238,2.239,4411
20151201|2015-11-02 13:00,2,2.239,2.259,2.238,2.254,8376
20151201|2015-11-02 13:30,2,2.254,2.256,2.251,2.256,2384
20151201|2015-11-02 14:00,2,2.255,2.256,2.252,2.253,1099
20151201|2015-11-02 14:30,2,2.252,2.257,2.251,2.256,1932
20151201|2015-11-02 15:00,2,2.255,2.259,2.254,2.257,352
20151201|2015-11-02 15:30,2,2.258,2.259,2.256,2.257,86
20151201|2015-11-02 17:00,3,2.254,2.257,2.254,2.256,133
20151201|2015-11-02 17:30,3,2.256,2.256,2.254,2.255,21
20151201|2015-11-02 18:00,3,2.253,2.254,2.246,2.247,167
20151201|2015-11-02 18:30,3,2.246,2.253,2.245,2.249,202
20151201|2015-11-02 19:00,3,2.249,2.252,2.249,2.251,79
20151201|2015-11-02 19:30,3,2.251,2.254,2.251,2.254,12
20151201|2015-11-02 20:00,3,2.254,2.257,2.254,2.257,68
20151201|2015-11-02 20:30,3,2.257,2.265,2.257,2.26,91
20151201|2015-11-02 21:00,3,2.259,2.262,2.257,2.26,70
20151201|2015-11-02 21:30,3,2.26,2.266,2.259,2.263,66
20151201|2015-11-02 22:00,3,2.263,2.263,2.261,2.263,41
20151201|2015-11-02 22:30,3,2.263,2.269,2.263,2.268,73
20151201|2015-11-02 23:00,3,2.268,2.268,2.265,2.267,18
20151201|2015-11-02 23:30,3,2.268,2.269,2.267,2.269,21
20151201|2015-11-03 00:00,3,2.269,2.27,2.267,2.267,39
20151201|2015-11-03 00:30,3,2.267,2.268,2.265,2.268,27
20151201|2015-11-03 01:00,3,2.269,2.27,2.267,2.269,128
20151201|2015-11-03 01:30,3,2.269,2.269,2.267,2.268,99
20151201|2015-11-03 02:00,3,2.267,2.293,2.267,2.287,743
20151201|2015-11-03 02:30,3,2.287,2.288,2.277,2.277,196
20151201|2015-11-03 03:00,3,2.278,2.281,2.272,2.277,311
20151201|2015-11-03 03:30,3,2.277,2.278,2.271,2.278,191
20151201|2015-11-03 04:00,3,2.277,2.28,2.262,2.265,233
20151201|2015-11-03 04:30,3,2.265,2.265,2.258,2.264,258
20151201|2015-11-03 05:00,3,2.264,2.266,2.257,2.258,192
20151201|2015-11-03 05:30,3,2.257,2.287,2.257,2.284,801
20151201|2015-11-03 06:00,3,2.284,2.285,2.27,2.276,720
20151201|2015-11-03 06:30,3,2.277,2.28,2.262,2.27,845
20151201|2015-11-03 07:00,3,2.27,2.287,2.266,2.274,2515
20151201|2015-11-03 07:30,3,2.273,2.288,2.265,2.268,4634
20151201|2015-11-03 08:00,3,2.268,2.273,2.236,2.241,9940
20151201|2015-11-03 08:30,3,2.241,2.282,2.237,2.279,10105
20151201|2015-11-03 09:00,3,2.279,2.29,2.265,2.277,7950
20151201|2015-11-03 09:30,3,2.277,2.283,2.269,2.277,2873
20151201|2015-11-03 10:00,3,2.277,2.281,2.268,2.273,5029
20151201|2015-11-03 10:30,3,2.272,2.276,2.254,2.263,6519
20151201|2015-11-03 11:00,3,2.264,2.264,2.238,2.247,6936
20151201|2015-11-03 11:30,3,2.247,2.265,2.245,2.259,4330
20151201|2015-11-03 12:00,3,2.26,2.268,2.25,2.257,2867
20151201|2015-11-03 12:30,3,2.258,2.262,2.251,2.261,2588
20151201|2015-11-03 13:00,3,2.261,2.264,2.245,2.256,5532
20151201|2015-11-03 13:30,3,2.257,2.265,2.254,2.263,4015
20151201|2015-11-03 14:00,3,2.264,2.272,2.261,2.271,1496
20151201|2015-11-03 14:30,3,2.271,2.274,2.267,2.271,1506
20151201|2015-11-03 15:00,3,2.271,2.276,2.271,2.273,661
20151201|2015-11-03 15:30,3,2.272,2.278,2.271,2.277,237
20151201|2015-11-03 17:00,4,2.276,2.276,2.267,2.267,72
20151201|2015-11-03 17:30,4,2.267,2.27,2.267,2.269,22
20151201|2015-11-03 18:00,4,2.269,2.269,2.267,2.268,17
20151201|2015-11-03 18:30,4,2.267,2.268,2.266,2.267,18
20151201|2015-11-03 19:00,4,2.266,2.27,2.266,2.267,38
20151201|2015-11-03 19:30,4,2.267,2.268,2.262,2.263,66
20151201|2015-11-03 20:00,4,2.263,2.269,2.262,2.268,59
20151201|2015-11-03 20:30,4,2.267,2.268,2.265,2.265,23
20151201|2015-11-03 21:00,4,2.265,2.266,2.265,2.265,10
20151201|2015-11-03 21:30,4,2.264,2.268,2.264,2.267,25
20151201|2015-11-03 22:00,4,2.268,2.269,2.268,2.268,24
20151201|2015-11-03 22:30,4,2.268,2.276,2.266,2.273,219
20151201|2015-11-03 23:00,4,2.273,2.276,2.273,2.275,73
20151201|2015-11-03 23:30,4,2.275,2.276,2.272,2.275,44
20151201|2015-11-04 00:00,4,2.276,2.277,2.275,2.276,57
20151201|2015-11-04 00:30,4,2.276,2.277,2.273,2.274,51
20151201|2015-11-04 01:00,4,2.274,2.274,2.264,2.264,163
20151201|2015-11-04 01:30,4,2.263,2.269,2.263,2.267,222
20151201|2015-11-04 02:00,4,2.268,2.277,2.266,2.272,296
20151201|2015-11-04 02:30,4,2.273,2.285,2.271,2.272,580
20151201|2015-11-04 03:00,4,2.274,2.28,2.269,2.28,147
20151201|2015-11-04 03:30,4,2.28,2.281,2.275,2.276,75
20151201|2015-11-04 04:00,4,2.276,2.286,2.276,2.281,272
20151201|2015-11-04 04:30,4,2.28,2.288,2.279,2.285,387
20151201|2015-11-04 05:00,4,2.285,2.289,2.281,2.281,324
20151201|2015-11-04 05:30,4,2.282,2.283,2.269,2.283,574
20151201|2015-11-04 06:00,4,2.283,2.299,2.283,2.295,1106
20151201|2015-11-04 06:30,4,2.295,2.307,2.292,2.295,2021
20151201|2015-11-04 07:00,4,2.295,2.308,2.287,2.298,2590
20151201|2015-11-04 07:30,4,2.298,2.312,2.288,2.309,3964
20151201|2015-11-04 08:00,4,2.309,2.309,2.287,2.298,6945
20151201|2015-11-04 08:30,4,2.298,2.317,2.295,2.31,7604
20151201|2015-11-04 09:00,4,2.31,2.313,2.292,2.292,5805
20151201|2015-11-04 09:30,4,2.293,2.298,2.284,2.295,6031
20151201|2015-11-04 10:00,4,2.296,2.298,2.287,2.291,4726
20151201|2015-11-04 10:30,4,2.292,2.292,2.281,2.283,5318
20151201|2015-11-04 11:00,4,2.284,2.284,2.264,2.271,7598
20151201|2015-11-04 11:30,4,2.271,2.276,2.258,2.262,4395
20151201|2015-11-04 12:00,4,2.263,2.281,2.26,2.272,2907
20151201|2015-11-04 12:30,4,2.272,2.273,2.26,2.261,4201
20151201|2015-11-04 13:00,4,2.26,2.268,2.255,2.264,5126
20151201|2015-11-04 13:30,4,2.264,2.268,2.262,2.263,2241
20151201|2015-11-04 14:00,4,2.264,2.265,2.263,2.264,606
20151201|2015-11-04 14:30,4,2.263,2.275,2.263,2.273,1262
20151201|2015-11-04 15:00,4,2.273,2.273,2.268,2.269,621
20151201|2015-11-04 15:30,4,2.269,2.271,2.264,2.271,372
20151201|2015-11-04 17:00,5,2.266,2.27,2.264,2.268,279
20151201|2015-11-04 17:30,5,2.267,2.269,2.267,2.267,23
20151201|2015-11-04 18:00,5,2.267,2.271,2.267,2.271,34
20151201|2015-11-04 18:30,5,2.272,2.272,2.271,2.272,21
20151201|2015-11-04 19:00,5,2.27,2.271,2.269,2.271,8
20151201|2015-11-04 19:30,5,2.27,2.271,2.264,2.265,70
20151201|2015-11-04 20:00,5,2.266,2.268,2.264,2.267,40
20151201|2015-11-04 20:30,5,2.267,2.267,2.264,2.264,16
20151201|2015-11-04 21:00,5,2.265,2.267,2.264,2.267,22
20151201|2015-11-04 21:30,5,2.265,2.267,2.264,2.265,20
20151201|2015-11-04 22:00,5,2.265,2.267,2.265,2.267,11
20151201|2015-11-04 22:30,5,2.265,2.266,2.263,2.264,71
20151201|2015-11-04 23:00,5,2.265,2.267,2.263,2.264,24
20151201|2015-11-04 23:30,5,2.266,2.267,2.265,2.266,52
20151201|2015-11-05 00:00,5,2.266,2.267,2.26,2.263,158
20151201|2015-11-05 00:30,5,2.262,2.263,2.259,2.262,148
20151201|2015-11-05 01:00,5,2.261,2.263,2.259,2.259,170
20151201|2015-11-05 01:30,5,2.26,2.261,2.258,2.259,204
20151201|2015-11-05 02:00,5,2.259,2.264,2.257,2.259,304
20151201|2015-11-05 02:30,5,2.259,2.26,2.251,2.255,378
20151201|2015-11-05 03:00,5,2.255,2.256,2.252,2.253,164
20151201|2015-11-05 03:30,5,2.252,2.255,2.249,2.255,155
20151201|2015-11-05 04:00,5,2.254,2.256,2.252,2.256,63
20151201|2015-11-05 04:30,5,2.257,2.26,2.254,2.256,227
20151201|2015-11-05 05:00,5,2.256,2.257,2.251,2.257,242
20151201|2015-11-05 05:30,5,2.256,2.266,2.256,2.264,296
20151201|2015-11-05 06:00,5,2.264,2.27,2.262,2.265,320
20151201|2015-11-05 06:30,5,2.265,2.312,2.265,2.296,4878
20151201|2015-11-05 07:00,5,2.297,2.312,2.294,2.31,3777
20151201|2015-11-05 07:30,5,2.31,2.322,2.303,2.309,4077
20151201|2015-11-05 08:00,5,2.309,2.312,2.291,2.311,6383
20151201|2015-11-05 08:30,5,2.31,2.327,2.302,2.321,7203
20151201|2015-11-05 09:00,5,2.321,2.326,2.31,2.316,6063
20151201|2015-11-05 09:30,5,2.317,2.352,2.317,2.337,20295
20151201|2015-11-05 10:00,5,2.338,2.345,2.331,2.343,6937
20151201|2015-11-05 10:30,5,2.344,2.36,2.335,2.357,9755
20151201|2015-11-05 11:00,5,2.357,2.367,2.347,2.365,9007
20151201|2015-11-05 11:30,5,2.365,2.383,2.363,2.373,10899
20151201|2015-11-05 12:00,5,2.372,2.379,2.361,2.362,5491
20151201|2015-11-05 12:30,5,2.362,2.368,2.356,2.363,3786
20151201|2015-11-05 13:00,5,2.363,2.368,2.352,2.364,10186
20151201|2015-11-05 13:30,5,2.363,2.374,2.357,2.371,3639
20151201|2015-11-05 14:00,5,2.37,2.379,2.37,2.375,1941
20151201|2015-11-05 14:30,5,2.375,2.378,2.369,2.373,1934
20151201|2015-11-05 15:00,5,2.373,2.379,2.371,2.375,576
20151201|2015-11-05 15:30,5,2.374,2.379,2.373,2.376,283
20151201|2015-11-05 17:00,6,2.364,2.369,2.364,2.368,375
20151201|2015-11-05 17:30,6,2.366,2.366,2.359,2.36,150
20151201|2015-11-05 18:00,6,2.361,2.369,2.361,2.367,84
20151201|2015-11-05 18:30,6,2.366,2.366,2.363,2.365,46
20151201|2015-11-05 19:00,6,2.365,2.375,2.364,2.367,258
20151201|2015-11-05 19:30,6,2.368,2.378,2.367,2.375,69
20151201|2015-11-05 20:00,6,2.374,2.378,2.374,2.376,31
20151201|2015-11-05 20:30,6,2.375,2.376,2.371,2.371,55
20151201|2015-11-05 21:00,6,2.371,2.371,2.367,2.367,27
20151201|2015-11-05 21:30,6,2.367,2.377,2.365,2.37,81
20151201|2015-11-05 22:00,6,2.371,2.373,2.366,2.371,57
20151201|2015-11-05 22:30,6,2.369,2.372,2.363,2.363,249
20151201|2015-11-05 23:00,6,2.364,2.364,2.359,2.362,250
20151201|2015-11-05 23:30,6,2.363,2.367,2.356,2.359,304
20151201|2015-11-06 00:00,6,2.359,2.363,2.358,2.363,28
20151201|2015-11-06 00:30,6,2.363,2.369,2.362,2.365,61
20151201|2015-11-06 01:00,6,2.363,2.369,2.362,2.363,93
20151201|2015-11-06 01:30,6,2.363,2.367,2.363,2.365,53
20151201|2015-11-06 02:00,6,2.365,2.368,2.365,2.368,94
20151201|2015-11-06 02:30,6,2.367,2.369,2.362,2.369,252
20151201|2015-11-06 03:00,6,2.368,2.373,2.367,2.373,84
20151201|2015-11-06 03:30,6,2.372,2.373,2.361,2.363,271
20151201|2015-11-06 04:00,6,2.363,2.367,2.359,2.361,163
20151201|2015-11-06 04:30,6,2.361,2.362,2.357,2.359,178
20151201|2015-11-06 05:00,6,2.359,2.363,2.354,2.357,560
20151201|2015-11-06 05:30,6,2.358,2.364,2.349,2.349,871
20151201|2015-11-06 06:00,6,2.349,2.361,2.346,2.355,961
20151201|2015-11-06 06:30,6,2.355,2.384,2.344,2.376,2829
20151201|2015-11-06 07:00,6,2.377,2.393,2.364,2.377,5394
20151201|2015-11-06 07:30,6,2.377,2.381,2.326,2.333,9457
20151201|2015-11-06 08:00,6,2.332,2.345,2.319,2.326,12769
20151201|2015-11-06 08:30,6,2.326,2.343,2.317,2.318,6878
20151201|2015-11-06 09:00,6,2.318,2.336,2.317,2.334,4054
20151201|2015-11-06 09:30,6,2.334,2.342,2.325,2.339,4249
20151201|2015-11-06 10:00,6,2.339,2.351,2.327,2.35,5943
20151201|2015-11-06 10:30,6,2.351,2.398,2.35,2.389,17966
20151201|2015-11-06 11:00,6,2.389,2.391,2.363,2.367,7292
20151201|2015-11-06 11:30,6,2.367,2.377,2.354,2.377,6065
20151201|2015-11-06 12:00,6,2.376,2.379,2.366,2.376,2468
20151201|2015-11-06 12:30,6,2.376,2.388,2.366,2.366,4777
20151201|2015-11-06 13:00,6,2.367,2.375,2.354,2.374,8908
20151201|2015-11-06 13:30,6,2.375,2.375,2.361,2.366,1618
20151201|2015-11-06 14:00,6,2.367,2.368,2.348,2.352,1748
20151201|2015-11-06 14:30,6,2.353,2.357,2.345,2.346,925
20151201|2015-11-06 15:00,6,2.347,2.351,2.347,2.349,400
20151201|2015-11-06 15:30,6,2.35,2.358,2.349,2.355,312
20151201|2015-11-08 17:00,9,2.373,2.387,2.373,2.383,640
20151201|2015-11-08 17:30,9,2.383,2.383,2.379,2.38,94
20151201|2015-11-08 18:00,9,2.379,2.381,2.379,2.38,94
20151201|2015-11-08 18:30,9,2.381,2.381,2.378,2.378,44
20151201|2015-11-08 19:00,9,2.38,2.38,2.377,2.379,114
20151201|2015-11-08 19:30,9,2.378,2.379,2.376,2.377,44
20151201|2015-11-08 20:00,9,2.378,2.378,2.368,2.373,118
20151201|2015-11-08 20:30,9,2.374,2.375,2.374,2.375,7
20151201|2015-11-08 21:00,9,2.375,2.377,2.374,2.375,40
20151201|2015-11-08 21:30,9,2.376,2.378,2.376,2.378,12
20151201|2015-11-08 22:00,9,2.377,2.378,2.377,2.378,17
20151201|2015-11-08 22:30,9,2.379,2.379,2.367,2.367,223
20151201|2015-11-08 23:00,9,2.368,2.368,2.361,2.362,124
20151201|2015-11-08 23:30,9,2.364,2.365,2.355,2.358,134
20151201|2015-11-09 00:00,9,2.358,2.358,2.355,2.356,49
20151201|2015-11-09 00:30,9,2.355,2.355,2.35,2.35,101
20151201|2015-11-09 01:00,9,2.352,2.357,2.35,2.357,132
20151201|2015-11-09 01:30,9,2.356,2.364,2.355,2.357,163
20151201|2015-11-09 02:00,9,2.357,2.368,2.351,2.355,326
20151201|2015-11-09 02:30,9,2.354,2.355,2.35,2.353,205
20151201|2015-11-09 03:00,9,2.354,2.359,2.343,2.345,550
20151201|2015-11-09 03:30,9,2.344,2.349,2.337,2.341,405
20151201|2015-11-09 04:00,9,2.341,2.341,2.334,2.335,290
20151201|2015-11-09 04:30,9,2.336,2.349,2.335,2.339,349
20151201|2015-11-09 05:00,9,2.338,2.358,2.327,2.356,1293
20151201|2015-11-09 05:30,9,2.356,2.37,2.346,2.367,1003
20151201|2015-11-09 06:00,9,2.367,2.372,2.341,2.342,746
20151201|2015-11-09 06:30,9,2.341,2.352,2.322,2.337,2050
20151201|2015-11-09 07:00,9,2.336,2.347,2.328,2.332,2981
20151201|2015-11-09 07:30,9,2.332,2.334,2.315,2.322,3971
20151201|2015-11-09 08:00,9,2.321,2.325,2.298,2.313,8866
20151201|2015-11-09 08:30,9,2.314,2.317,2.293,2.296,6715
20151201|2015-11-09 09:00,9,2.296,2.303,2.289,2.298,4373
20151201|2015-11-09 09:30,9,2.297,2.307,2.295,2.298,3956
20151201|2015-11-09 10:00,9,2.297,2.313,2.295,2.303,4406
20151201|2015-11-09 10:30,9,2.303,2.303,2.292,2.293,3410
20151201|2015-11-09 11:00,9,2.293,2.296,2.281,2.286,5507
20151201|2015-11-09 11:30,9,2.285,2.29,2.274,2.279,5581
20151201|2015-11-09 12:00,9,2.278,2.288,2.274,2.287,2886
20151201|2015-11-09 12:30,9,2.287,2.312,2.285,2.302,5753
20151201|2015-11-09 13:00,9,2.303,2.314,2.295,2.305,11105
20151201|2015-11-09 13:30,9,2.305,2.308,2.301,2.304,2429
20151201|2015-11-09 14:00,9,2.304,2.305,2.3,2.302,879
20151201|2015-11-09 14:30,9,2.303,2.309,2.302,2.307,1095
20151201|2015-11-09 15:00,9,2.306,2.314,2.305,2.314,805
20151201|2015-11-09 15:30,9,2.313,2.313,2.307,2.307,331
20151201|2015-11-09 17:00,10,2.305,2.317,2.305,2.312,262
20151201|2015-11-09 17:30,10,2.312,2.312,2.307,2.308,66
20151201|2015-11-09 18:00,10,2.308,2.31,2.307,2.31,37
20151201|2015-11-09 18:30,10,2.31,2.311,2.308,2.308,29
20151201|2015-11-09 19:00,10,2.308,2.31,2.306,2.309,47
20151201|2015-11-09 19:30,10,2.311,2.316,2.31,2.315,133
20151201|2015-11-09 20:00,10,2.314,2.315,2.312,2.312,15
20151201|2015-11-09 20:30,10,2.31,2.313,2.309,2.313,19
20151201|2015-11-09 21:00,10,2.314,2.315,2.311,2.314,17
20151201|2015-11-09 21:30,10,2.314,2.314,2.307,2.312,111
20151201|2015-11-09 22:00,10,2.31,2.316,2.31,2.314,28
20151201|2015-11-09 22:30,10,2.313,2.313,2.305,2.308,181
20151201|2015-11-09 23:00,10,2.308,2.31,2.307,2.308,37
20151201|2015-11-09 23:30,10,2.309,2.313,2.307,2.311,27
20151201|2015-11-10 00:00,10,2.312,2.322,2.308,2.32,115
20151201|2015-11-10 00:30,10,2.32,2.321,2.305,2.311,80
20151201|2015-11-10 01:00,10,2.313,2.32,2.312,2.317,136
20151201|2015-11-10 01:30,10,2.314,2.317,2.308,2.309,140
20151201|2015-11-10 02:00,10,2.31,2.316,2.304,2.305,483
20151201|2015-11-10 02:30,10,2.305,2.318,2.304,2.315,391
20151201|2015-11-10 03:00,10,2.315,2.317,2.304,2.309,324
20151201|2015-11-10 03:30,10,2.309,2.314,2.308,2.314,145
20151201|2015-11-10 04:00,10,2.315,2.335,2.315,2.331,755
20151201|2015-11-10 04:30,10,2.33,2.331,2.316,2.323,292
20151201|2015-11-10 05:00,10,2.323,2.33,2.316,2.319,340
20151201|2015-11-10 05:30,10,2.32,2.321,2.308,2.316,622
20151201|2015-11-10 06:00,10,2.316,2.32,2.31,2.316,350
20151201|2015-11-10 06:30,10,2.317,2.321,2.293,2.299,1608
20151201|2015-11-10 07:00,10,2.3,2.317,2.292,2.316,2583
20151201|2015-11-10 07:30,10,2.316,2.326,2.304,2.324,4886
20151201|2015-11-10 08:00,10,2.324,2.359,2.323,2.351,14710
20151201|2015-11-10 08:30,10,2.351,2.356,2.341,2.345,7587
20151201|2015-11-10 09:00,10,2.345,2.354,2.338,2.353,4339
20151201|2015-11-10 09:30,10,2.354,2.364,2.346,2.348,5274
20151201|2015-11-10 10:00,10,2.348,2.35,2.335,2.344,5649
20151201|2015-11-10 10:30,10,2.345,2.356,2.34,2.345,4382
20151201|2015-11-10 11:00,10,2.344,2.355,2.343,2.346,4624
20151201|2015-11-10 11:30,10,2.346,2.351,2.341,2.348,2840
20151201|2015-11-10 12:00,10,2.348,2.351,2.324,2.327,5344
20151201|2015-11-10 12:30,10,2.327,2.336,2.318,2.326,6672
20151201|2015-11-10 13:00,10,2.327,2.336,2.316,2.323,5584
20151201|2015-11-10 13:30,10,2.324,2.328,2.319,2.321,2344
20151201|2015-11-10 14:00,10,2.32,2.325,2.32,2.321,633
20151201|2015-11-10 14:30,10,2.321,2.327,2.32,2.323,604
20151201|2015-11-10 15:00,10,2.323,2.331,2.321,2.33,726
20151201|2015-11-10 15:30,10,2.33,2.335,2.323,2.33,375
20151201|2015-11-10 17:00,11,2.332,2.332,2.325,2.328,132
20151201|2015-11-10 17:30,11,2.328,2.335,2.328,2.331,110
20151201|2015-11-10 18:00,11,2.331,2.331,2.328,2.329,22
20151201|2015-11-10 18:30,11,2.329,2.334,2.329,2.332,123
20151201|2015-11-10 19:00,11,2.332,2.335,2.331,2.332,72
20151201|2015-11-10 19:30,11,2.333,2.334,2.332,2.334,40
20151201|2015-11-10 20:00,11,2.334,2.335,2.329,2.331,59
20151201|2015-11-10 20:30,11,2.332,2.332,2.332,2.332,8
20151201|2015-11-10 21:00,11,2.333,2.333,2.328,2.328,66
20151201|2015-11-10 21:30,11,2.328,2.329,2.328,2.329,8
20151201|2015-11-10 22:00,11,2.329,2.329,2.328,2.329,7
20151201|2015-11-10 22:30,11,2.332,2.335,2.331,2.331,45
20151201|2015-11-10 23:00,11,2.331,2.331,2.328,2.328,43
20151201|2015-11-10 23:30,11,2.328,2.328,2.323,2.323,72
20151201|2015-11-11 00:00,11,2.323,2.325,2.323,2.323,34
20151201|2015-11-11 00:30,11,2.323,2.324,2.321,2.321,137
20151201|2015-11-11 01:00,11,2.322,2.324,2.321,2.323,104
20151201|2015-11-11 01:30,11,2.323,2.323,2.321,2.321,36
20151201|2015-11-11 02:00,11,2.322,2.331,2.311,2.318,713
20151201|2015-11-11 02:30,11,2.316,2.322,2.306,2.31,477
20151201|2015-11-11 03:00,11,2.308,2.315,2.302,2.307,604
20151201|2015-11-11 03:30,11,2.306,2.306,2.301,2.302,289
20151201|2015-11-11 04:00,11,2.302,2.304,2.301,2.301,240
20151201|2015-11-11 04:30,11,2.301,2.313,2.299,2.306,437
20151201|2015-11-11 05:00,11,2.306,2.311,2.304,2.306,355
20151201|2015-11-11 05:30,11,2.306,2.309,2.299,2.303,398
20151201|2015-11-11 06:00,11,2.304,2.304,2.285,2.289,1124
20151201|2015-11-11 06:30,11,2.288,2.304,2.288,2.3,1731
20151201|2015-11-11 07:00,11,2.301,2.346,2.3,2.327,5349
20151201|2015-11-11 07:30,11,2.328,2.347,2.318,2.347,4295
20151201|2015-11-11 08:00,11,2.348,2.35,2.315,2.32,9586
20151201|2015-11-11 08:30,11,2.32,2.321,2.307,2.318,4522
20151201|2015-11-11 09:00,11,2.318,2.32,2.305,2.312,3190
20151201|2015-11-11 09:30,11,2.312,2.319,2.296,2.301,4973
20151201|2015-11-11 10:00,11,2.301,2.307,2.288,2.303,6920
20151201|2015-11-11 10:30,11,2.303,2.331,2.294,2.297,12479
20151201|2015-11-11 11:00,11,2.298,2.311,2.296,2.306,5195
20151201|2015-11-11 11:30,11,2.306,2.314,2.296,2.299,3934
20151201|2015-11-11 12:00,11,2.3,2.304,2.276,2.28,6618
20151201|2015-11-11 12:30,11,2.279,2.287,2.264,2.268,7487
20151201|2015-11-11 13:00,11,2.267,2.273,2.249,2.263,12382
20151201|2015-11-11 13:30,11,2.264,2.265,2.257,2.257,2849
20151201|2015-11-11 14:00,11,2.257,2.263,2.25,2.263,1973
20151201|2015-11-11 14:30,11,2.262,2.274,2.262,2.274,1803
20151201|2015-11-11 15:00,11,2.272,2.276,2.27,2.274,546
20151201|2015-11-11 15:30,11,2.275,2.276,2.268,2.274,438
20151201|2015-11-11 17:00,12,2.265,2.276,2.264,2.274,194
20151201|2015-11-11 17:30,12,2.273,2.274,2.27,2.271,71
20151201|2015-11-11 18:00,12,2.272,2.272,2.262,2.266,113
20151201|2015-11-11 18:30,12,2.266,2.267,2.26,2.267,97
20151201|2015-11-11 19:00,12,2.267,2.269,2.267,2.267,49
20151201|2015-11-11 19:30,12,2.269,2.276,2.269,2.27,93
20151201|2015-11-11 20:00,12,2.272,2.272,2.264,2.27,74
20151201|2015-11-11 20:30,12,2.27,2.27,2.265,2.267,63
20151201|2015-11-11 21:00,12,2.266,2.27,2.265,2.266,38
20151201|2015-11-11 21:30,12,2.268,2.269,2.265,2.267,18
20151201|2015-11-11 22:00,12,2.267,2.267,2.26,2.26,122
20151201|2015-11-11 22:30,12,2.262,2.281,2.262,2.28,280
20151201|2015-11-11 23:00,12,2.28,2.282,2.273,2.28,102
20151201|2015-11-11 23:30,12,2.279,2.279,2.262,2.266,176
20151201|2015-11-12 00:00,12,2.266,2.267,2.265,2.265,80
20151201|2015-11-12 00:30,12,2.265,2.27,2.265,2.266,50
20151201|2015-11-12 01:00,12,2.267,2.27,2.265,2.27,67
20151201|2015-11-12 01:30,12,2.269,2.273,2.269,2.27,195
20151201|2015-11-12 02:00,12,2.27,2.286,2.27,2.277,464
20151201|2015-11-12 02:30,12,2.277,2.285,2.277,2.279,166
20151201|2015-11-12 03:00,12,2.279,2.296,2.278,2.292,365
20151201|2015-11-12 03:30,12,2.293,2.294,2.282,2.288,230
20151201|2015-11-12 04:00,12,2.288,2.29,2.282,2.289,132
20151201|2015-11-12 04:30,12,2.287,2.293,2.287,2.288,69
20151201|2015-11-12 05:00,12,2.289,2.313,2.289,2.305,939
20151201|2015-11-12 05:30,12,2.306,2.313,2.297,2.302,724
20151201|2015-11-12 06:00,12,2.302,2.309,2.296,2.299,464
20151201|2015-11-12 06:30,12,2.3,2.302,2.282,2.286,1056
20151201|2015-11-12 07:00,12,2.287,2.288,2.242,2.27,6110
20151201|2015-11-12 07:30,12,2.27,2.279,2.262,2.267,2151
20151201|2015-11-12 08:00,12,2.268,2.276,2.234,2.248,11116
20151201|2015-11-12 08:30,12,2.248,2.278,2.241,2.277,6113
20151201|2015-11-12 09:00,12,2.277,2.284,2.265,2.269,5659
20151201|2015-11-12 09:30,12,2.269,2.279,2.259,2.276,3267
20151201|2015-11-12 10:00,12,2.277,2.29,2.271,2.278,4704
20151201|2015-11-12 10:30,12,2.277,2.278,2.256,2.263,6163
20151201|2015-11-12 11:00,12,2.262,2.265,2.251,2.265,3368
20151201|2015-11-12 11:30,12,2.265,2.273,2.257,2.266,3941
20151201|2015-11-12 12:00,12,2.267,2.274,2.263,2.267,2189
20151201|2015-11-12 12:30,12,2.267,2.274,2.266,2.266,2334
20151201|2015-11-12 13:00,12,2.266,2.271,2.247,2.265,6982
20151201|2015-11-12 13:30,12,2.266,2.282,2.264,2.274,4677
20151201|2015-11-12 14:00,12,2.274,2.279,2.269,2.277,1145
20151201|2015-11-12 14:30,12,2.278,2.29,2.275,2.285,1456
20151201|2015-11-12 15:00,12,2.285,2.293,2.284,2.289,1246
20151201|2015-11-12 15:30,12,2.29,2.294,2.289,2.292,777
20151201|2015-11-12 17:00,13,2.285,2.294,2.284,2.29,144
20151201|2015-11-12 17:30,13,2.29,2.29,2.287,2.289,61
20151201|2015-11-12 18:00,13,2.29,2.295,2.289,2.294,46
20151201|2015-11-12 18:30,13,2.294,2.298,2.292,2.295,68
20151201|2015-11-12 19:00,13,2.297,2.298,2.294,2.297,64
20151201|2015-11-12 19:30,13,2.296,2.301,2.296,2.299,203
20151201|2015-11-12 20:00,13,2.299,2.304,2.299,2.299,107
20151201|2015-11-12 20:30,13,2.302,2.309,2.301,2.309,407
20151201|2015-11-12 21:00,13,2.308,2.308,2.305,2.305,47
20151201|2015-11-12 21:30,13,2.305,2.305,2.302,2.303,51
20151201|2015-11-12 22:00,13,2.303,2.306,2.298,2.3,129
20151201|2015-11-12 22:30,13,2.299,2.299,2.291,2.292,216
20151201|2015-11-12 23:00,13,2.292,2.295,2.291,2.294,104
20151201|2015-11-12 23:30,13,2.294,2.299,2.287,2.287,150
20151201|2015-11-13 00:00,13,2.287,2.291,2.285,2.288,171
20151201|2015-11-13 00:30,13,2.287,2.302,2.286,2.29,111
20151201|2015-11-13 01:00,13,2.288,2.294,2.287,2.292,94
20151201|2015-11-13 01:30,13,2.291,2.291,2.288,2.291,39
20151201|2015-11-13 02:00,13,2.292,2.307,2.292,2.305,323
20151201|2015-11-13 02:30,13,2.306,2.323,2.304,2.307,973
20151201|2015-11-13 03:00,13,2.308,2.316,2.299,2.31,198
20151201|2015-11-13 03:30,13,2.309,2.318,2.308,2.311,274
20151201|2015-11-13 04:00,13,2.313,2.315,2.292,2.302,341
20151201|2015-11-13 04:30,13,2.303,2.31,2.298,2.31,159
20151201|2015-11-13 05:00,13,2.309,2.314,2.301,2.301,223
20151201|2015-11-13 05:30,13,2.302,2.306,2.29,2.299,550
20151201|2015-11-13 06:00,13,2.3,2.306,2.295,2.305,544
20151201|2015-11-13 06:30,13,2.305,2.306,2.295,2.298,619
20151201|2015-11-13 07:00,13,2.299,2.313,2.297,2.3,2098
20151201|2015-11-13 07:30,13,2.3,2.31,2.295,2.306,1550
20151201|2015-11-13 08:00,13,2.306,2.323,2.301,2.316,6042
20151201|2015-11-13 08:30,13,2.316,2.323,2.304,2.317,4056
20151201|2015-11-13 09:00,13,2.317,2.331,2.311,2.323,5702
20151201|2015-11-13 09:30,13,2.324,2.361,2.3,2.344,20507
20151201|2015-11-13 10:00,13,2.345,2.375,2.342,2.363,10400
20151201|2015-11-13 10:30,13,2.365,2.372,2.349,2.353,9715
20151201|2015-11-13 11:00,13,2.352,2.353,2.328,2.338,10812
20151201|2015-11-13 11:30,13,2.338,2.361,2.338,2.343,5179
20151201|2015-11-13 12:00,13,2.343,2.345,2.328,2.337,4047
20151201|2015-11-13 12:30,13,2.336,2.35,2.335,2.346,3418
20151201|2015-11-13 13:00,13,2.346,2.366,2.346,2.361,10503
20151201|2015-11-13 13:30,13,2.36,2.367,2.358,2.36,3629
20151201|2015-11-13 14:00,13,2.359,2.378,2.359,2.367,4687
20151201|2015-11-13 14:30,13,2.367,2.38,2.365,2.379,3295
20151201|2015-11-13 15:00,13,2.379,2.391,2.378,2.384,2429
20151201|2015-11-13 15:30,13,2.384,2.388,2.377,2.383,580
20151201|2015-11-15 17:00,16,2.449,2.46,2.443,2.453,1933
20151201|2015-11-15 17:30,16,2.452,2.454,2.449,2.449,155
20151201|2015-11-15 18:00,16,2.449,2.451,2.436,2.438,966
20151201|2015-11-15 18:30,16,2.439,2.443,2.43,2.433,500
20151201|2015-11-15 19:00,16,2.433,2.442,2.433,2.442,221
20151201|2015-11-15 19:30,16,2.441,2.442,2.437,2.438,145
20151201|2015-11-15 20:00,16,2.438,2.441,2.436,2.438,27
20151201|2015-11-15 20:30,16,2.435,2.442,2.432,2.44,224
20151201|2015-11-15 21:00,16,2.441,2.443,2.439,2.443,107
20151201|2015-11-15 21:30,16,2.444,2.444,2.438,2.444,83
20151201|2015-11-15 22:00,16,2.442,2.442,2.43,2.431,96
20151201|2015-11-15 22:30,16,2.43,2.433,2.428,2.433,263
20151201|2015-11-15 23:00,16,2.432,2.435,2.43,2.432,77
20151201|2015-11-15 23:30,16,2.432,2.439,2.419,2.421,698
20151201|2015-11-16 00:00,16,2.42,2.428,2.419,2.428,105
20151201|2015-11-16 00:30,16,2.429,2.435,2.419,2.421,63
20151201|2015-11-16 01:00,16,2.421,2.429,2.42,2.42,154
20151201|2015-11-16 01:30,16,2.422,2.423,2.42,2.421,140
20151201|2015-11-16 02:00,16,2.422,2.429,2.42,2.422,369
20151201|2015-11-16 02:30,16,2.421,2.436,2.417,2.433,576
20151201|2015-11-16 03:00,16,2.434,2.434,2.423,2.424,201
20151201|2015-11-16 03:30,16,2.424,2.439,2.424,2.433,217
20151201|2015-11-16 04:00,16,2.434,2.438,2.423,2.435,367
20151201|2015-11-16 04:30,16,2.435,2.439,2.432,2.438,224
20151201|2015-11-16 05:00,16,2.436,2.438,2.418,2.432,591
20151201|2015-11-16 05:30,16,2.431,2.436,2.402,2.404,2894
20151201|2015-11-16 06:00,16,2.404,2.404,2.39,2.391,1689
20151201|2015-11-16 06:30,16,2.391,2.412,2.39,2.405,2825
20151201|2015-11-16 07:00,16,2.405,2.414,2.397,2.413,2969
20151201|2015-11-16 07:30,16,2.412,2.412,2.379,2.39,6866
20151201|2015-11-16 08:00,16,2.39,2.391,2.365,2.367,10216
20151201|2015-11-16 08:30,16,2.367,2.387,2.362,2.369,6590
20151201|2015-11-16 09:00,16,2.37,2.381,2.363,2.372,4397
20151201|2015-11-16 09:30,16,2.372,2.373,2.361,2.369,3496
20151201|2015-11-16 10:00,16,2.369,2.386,2.363,2.367,6221
20151201|2015-11-16 10:30,16,2.367,2.395,2.361,2.389,7018
20151201|2015-11-16 11:00,16,2.39,2.423,2.376,2.417,12650
20151201|2015-11-16 11:30,16,2.418,2.418,2.394,2.398,6138
20151201|2015-11-16 12:00,16,2.399,2.409,2.388,2.399,4096
20151201|2015-11-16 12:30,16,2.399,2.402,2.367,2.377,8159
20151201|2015-11-16 13:00,16,2.377,2.391,2.376,2.39,5524
20151201|2015-11-16 13:30,16,2.39,2.391,2.381,2.383,2250
20151201|2015-11-16 14:00,16,2.382,2.383,2.344,2.348,3919
20151201|2015-11-16 14:30,16,2.348,2.355,2.34,2.352,1552
20151201|2015-11-16 15:00,16,2.352,2.355,2.337,2.342,650
20151201|2015-11-16 15:30,16,2.341,2.341,2.33,2.33,597
20151201|2015-11-16 17:00,17,2.333,2.346,2.332,2.342,351
20151201|2015-11-16 17:30,17,2.344,2.348,2.343,2.348,64
20151201|2015-11-16 18:00,17,2.345,2.346,2.341,2.341,20
20151201|2015-11-16 18:30,17,2.341,2.341,2.328,2.338,347
20151201|2015-11-16 19:00,17,2.336,2.339,2.333,2.333,39
20151201|2015-11-16 19:30,17,2.333,2.335,2.33,2.332,41
20151201|2015-11-16 20:00,17,2.331,2.335,2.331,2.333,42
20151201|2015-11-16 20:30,17,2.332,2.334,2.33,2.334,30
20151201|2015-11-16 21:00,17,2.333,2.34,2.33,2.332,92
20151201|2015-11-16 21:30,17,2.334,2.338,2.332,2.337,46
20151201|2015-11-16 22:00,17,2.337,2.341,2.335,2.335,76
20151201|2015-11-16 22:30,17,2.336,2.341,2.326,2.326,197
20151201|2015-11-16 23:00,17,2.326,2.328,2.321,2.324,370
20151201|2015-11-16 23:30,17,2.323,2.323,2.312,2.315,518
20151201|2015-11-17 00:00,17,2.314,2.323,2.312,2.322,82
20151201|2015-11-17 00:30,17,2.323,2.33,2.318,2.318,118
20151201|2015-11-17 01:00,17,2.318,2.318,2.313,2.315,110
20151201|2015-11-17 01:30,17,2.315,2.316,2.312,2.315,121
20151201|2015-11-17 02:00,17,2.315,2.315,2.305,2.309,452
20151201|2015-11-17 02:30,17,2.309,2.316,2.3,2.31,473
20151201|2015-11-17 03:00,17,2.308,2.315,2.301,2.314,338
20151201|2015-11-17 03:30,17,2.315,2.318,2.307,2.312,176
20151201|2015-11-17 04:00,17,2.311,2.314,2.306,2.311,129
20151201|2015-11-17 04:30,17,2.31,2.311,2.304,2.311,145
20151201|2015-11-17 05:00,17,2.31,2.314,2.301,2.305,270
20151201|2015-11-17 05:30,17,2.305,2.309,2.298,2.307,480
20151201|2015-11-17 06:00,17,2.306,2.317,2.302,2.313,1024
20151201|2015-11-17 06:30,17,2.314,2.319,2.285,2.292,2441
20151201|2015-11-17 07:00,17,2.293,2.313,2.287,2.313,2204
20151201|2015-11-17 07:30,17,2.313,2.315,2.297,2.297,3027
20151201|2015-11-17 08:00,17,2.299,2.32,2.298,2.311,5748
20151201|2015-11-17 08:30,17,2.312,2.316,2.303,2.311,3895
20151201|2015-11-17 09:00,17,2.312,2.333,2.311,2.331,6356
20151201|2015-11-17 09:30,17,2.331,2.343,2.329,2.333,4267
20151201|2015-11-17 10:00,17,2.334,2.362,2.333,2.358,6852
20151201|2015-11-17 10:30,17,2.358,2.372,2.352,2.36,8319
20151201|2015-11-17 11:00,17,2.36,2.395,2.348,2.392,8898
20151201|2015-11-17 11:30,17,2.391,2.396,2.375,2.387,6342
20151201|2015-11-17 12:00,17,2.387,2.39,2.362,2.37,5033
20151201|2015-11-17 12:30,17,2.369,2.369,2.355,2.367,5212
20151201|2015-11-17 13:00,17,2.367,2.381,2.365,2.37,5848
20151201|2015-11-17 13:30,17,2.37,2.37,2.36,2.365,2678
20151201|2015-11-17 14:00,17,2.364,2.368,2.356,2.36,1193
20151201|2015-11-17 14:30,17,2.361,2.375,2.36,2.371,1105
20151201|2015-11-17 15:00,17,2.373,2.377,2.373,2.376,386
20151201|2015-11-17 15:30,17,2.377,2.379,2.371,2.371,341
20151201|2015-11-17 17:00,18,2.368,2.392,2.368,2.39,366
20151201|2015-11-17 17:30,18,2.39,2.396,2.39,2.394,197
20151201|2015-11-17 18:00,18,2.393,2.395,2.391,2.394,65
20151201|2015-11-17 18:30,18,2.394,2.395,2.392,2.393,62
20151201|2015-11-17 19:00,18,2.394,2.398,2.385,2.387,153
20151201|2015-11-17 19:30,18,2.386,2.386,2.385,2.385,17
20151201|2015-11-17 20:00,18,2.385,2.385,2.372,2.372,144
20151201|2015-11-17 20:30,18,2.372,2.382,2.367,2.379,165
20151201|2015-11-17 21:00,18,2.38,2.381,2.37,2.374,110
20151201|2015-11-17 21:30,18,2.373,2.379,2.369,2.376,84
20151201|2015-11-17 22:00,18,2.377,2.379,2.37,2.372,59
20151201|2015-11-17 22:30,18,2.371,2.403,2.367,2.391,903
20151201|2015-11-17 23:00,18,2.393,2.395,2.386,2.389,169
20151201|2015-11-17 23:30,18,2.389,2.39,2.383,2.385,75
20151201|2015-11-18 00:00,18,2.385,2.385,2.378,2.382,50
20151201|2015-11-18 00:30,18,2.382,2.384,2.38,2.38,20
20151201|2015-11-18 01:00,18,2.385,2.395,2.385,2.395,172
20151201|2015-11-18 01:30,18,2.394,2.396,2.392,2.396,113
20151201|2015-11-18 02:00,18,2.395,2.41,2.395,2.405,347
20151201|2015-11-18 02:30,18,2.405,2.407,2.403,2.405,181
20151201|2015-11-18 03:00,18,2.406,2.408,2.402,2.406,276
20151201|2015-11-18 03:30,18,2.406,2.41,2.405,2.408,123
20151201|2015-11-18 04:00,18,2.408,2.41,2.404,2.408,140
20151201|2015-11-18 04:30,18,2.408,2.409,2.402,2.403,107
20151201|2015-11-18 05:00,18,2.403,2.405,2.39,2.398,414
20151201|2015-11-18 05:30,18,2.398,2.403,2.39,2.399,409
20151201|2015-11-18 06:00,18,2.399,2.403,2.395,2.398,341
20151201|2015-11-18 06:30,18,2.397,2.401,2.382,2.384,1340
20151201|2015-11-18 07:00,18,2.384,2.391,2.357,2.364,3385
20151201|2015-11-18 07:30,18,2.366,2.371,2.35,2.355,2185
20151201|2015-11-18 08:00,18,2.354,2.38,2.351,2.365,5843
20151201|2015-11-18 08:30,18,2.365,2.375,2.351,2.354,3975
20151201|2015-11-18 09:00,18,2.353,2.36,2.339,2.342,5284
20151201|2015-11-18 09:30,18,2.34,2.345,2.333,2.34,4616
20151201|2015-11-18 10:00,18,2.34,2.355,2.337,2.342,3074
20151201|2015-11-18 10:30,18,2.342,2.347,2.328,2.334,5039
20151201|2015-11-18 11:00,18,2.334,2.351,2.334,2.35,2585
20151201|2015-11-18 11:30,18,2.35,2.352,2.341,2.347,1738
20151201|2015-11-18 12:00,18,2.346,2.359,2.346,2.355,1932
20151201|2015-11-18 12:30,18,2.355,2.358,2.345,2.349,1844
20151201|2015-11-18 13:00,18,2.349,2.352,2.34,2.346,4234
20151201|2015-11-18 13:30,18,2.346,2.353,2.344,2.351,1641
20151201|2015-11-18 14:00,18,2.351,2.352,2.345,2.346,782
20151201|2015-11-18 14:30,18,2.345,2.345,2.332,2.335,1518
20151201|2015-11-18 15:00,18,2.334,2.335,2.328,2.331,436
20151201|2015-11-18 15:30,18,2.33,2.333,2.33,2.333,179
20151201|2015-11-18 17:00,19,2.328,2.335,2.326,2.33,157
20151201|2015-11-18 17:30,19,2.331,2.339,2.331,2.336,70
20151201|2015-11-18 18:00,19,2.335,2.335,2.328,2.334,104
20151201|2015-11-18 18:30,19,2.332,2.336,2.332,2.335,8
20151201|2015-11-18 19:00,19,2.335,2.337,2.333,2.336,65
20151201|2015-11-18 19:30,19,2.336,2.338,2.334,2.335,28
20151201|2015-11-18 20:00,19,2.337,2.337,2.333,2.337,34
20151201|2015-11-18 20:30,19,2.338,2.339,2.337,2.337,21
20151201|2015-11-18 21:00,19,2.338,2.338,2.338,2.338,7
20151201|2015-11-18 21:30,19,2.339,2.339,2.335,2.335,23
20151201|2015-11-18 22:00,19,2.338,2.338,2.334,2.334,14
20151201|2015-11-18 22:30,19,2.336,2.337,2.329,2.329,45
20151201|2015-11-18 23:00,19,2.329,2.337,2.324,2.327,175
20151201|2015-11-18 23:30,19,2.328,2.329,2.325,2.326,53
20151201|2015-11-19 00:00,19,2.326,2.329,2.325,2.329,31
20151201|2015-11-19 00:30,19,2.327,2.33,2.326,2.327,43
20151201|2015-11-19 01:00,19,2.329,2.33,2.326,2.329,68
20151201|2015-11-19 01:30,19,2.328,2.334,2.326,2.332,138
20151201|2015-11-19 02:00,19,2.333,2.344,2.33,2.331,237
20151201|2015-11-19 02:30,19,2.332,2.335,2.321,2.321,246
20151201|2015-11-19 03:00,19,2.32,2.332,2.32,2.328,141
20151201|2015-11-19 03:30,19,2.333,2.341,2.329,2.341,133
20151201|2015-11-19 04:00,19,2.34,2.34,2.329,2.332,69
20151201|2015-11-19 04:30,19,2.333,2.337,2.332,2.337,40
20151201|2015-11-19 05:00,19,2.337,2.337,2.327,2.334,127
20151201|2015-11-19 05:30,19,2.336,2.34,2.334,2.338,331
20151201|2015-11-19 06:00,19,2.337,2.338,2.326,2.331,422
20151201|2015-11-19 06:30,19,2.332,2.337,2.329,2.329,578
20151201|2015-11-19 07:00,19,2.33,2.337,2.325,2.33,927
20151201|2015-11-19 07:30,19,2.33,2.336,2.324,2.334,2336
20151201|2015-11-19 08:00,19,2.334,2.336,2.325,2.332,3576
20151201|2015-11-19 08:30,19,2.332,2.354,2.328,2.346,5888
20151201|2015-11-19 09:00,19,2.346,2.352,2.333,2.333,4677
20151201|2015-11-19 09:30,19,2.336,2.376,2.324,2.362,18588
20151201|2015-11-19 10:00,19,2.361,2.37,2.344,2.361,7121
20151201|2015-11-19 10:30,19,2.362,2.365,2.342,2.346,7115
20151201|2015-11-19 11:00,19,2.347,2.354,2.326,2.331,5536
20151201|2015-11-19 11:30,19,2.331,2.333,2.304,2.308,7586
20151201|2015-11-19 12:00,19,2.308,2.321,2.301,2.318,5173
20151201|2015-11-19 12:30,19,2.317,2.318,2.31,2.314,2873
20151201|2015-11-19 13:00,19,2.314,2.316,2.272,2.273,13572
20151201|2015-11-19 13:30,19,2.273,2.279,2.268,2.271,3740
20151201|2015-11-19 14:00,19,2.27,2.271,2.26,2.262,1717
20151201|2015-11-19 14:30,19,2.262,2.263,2.255,2.258,1435
20151201|2015-11-19 15:00,19,2.257,2.265,2.257,2.261,789
20151201|2015-11-19 15:30,19,2.261,2.267,2.261,2.264,497
20151201|2015-11-19 17:00,20,2.26,2.27,2.259,2.269,198
20151201|2015-11-19 17:30,20,2.269,2.269,2.266,2.266,23
20151201|2015-11-19 18:00,20,2.265,2.266,2.26,2.264,205
20151201|2015-11-19 18:30,20,2.264,2.266,2.262,2.263,74
20151201|2015-11-19 19:00,20,2.265,2.266,2.263,2.265,31
20151201|2015-11-19 19:30,20,2.265,2.275,2.265,2.274,237
20151201|2015-11-19 20:00,20,2.274,2.275,2.27,2.271,34
20151201|2015-11-19 20:30,20,2.272,2.274,2.271,2.274,59
20151201|2015-11-19 21:00,20,2.274,2.274,2.271,2.273,47
20151201|2015-11-19 21:30,20,2.272,2.273,2.271,2.272,101
20151201|2015-11-19 22:00,20,2.272,2.273,2.268,2.268,111
20151201|2015-11-19 22:30,20,2.268,2.273,2.254,2.256,658
20151201|2015-11-19 23:00,20,2.256,2.256,2.24,2.246,504
20151201|2015-11-19 23:30,20,2.246,2.246,2.241,2.246,109
20151201|2015-11-20 00:00,20,2.247,2.254,2.244,2.251,106
20151201|2015-11-20 00:30,20,2.25,2.251,2.227,2.233,485
20151201|2015-11-20 01:00,20,2.233,2.239,2.228,2.235,474
20151201|2015-11-20 01:30,20,2.235,2.239,2.234,2.237,161
20151201|2015-11-20 02:00,20,2.237,2.244,2.235,2.243,229
20151201|2015-11-20 02:30,20,2.241,2.246,2.231,2.246,542
20151201|2015-11-20 03:00,20,2.245,2.249,2.242,2.242,169
20151201|2015-11-20 03:30,20,2.243,2.248,2.238,2.243,191
20151201|2015-11-20 04:00,20,2.243,2.245,2.237,2.243,143
20151201|2015-11-20 04:30,20,2.242,2.244,2.235,2.24,224
20151201|2015-11-20 05:00,20,2.239,2.242,2.23,2.234,415
20151201|2015-11-20 05:30,20,2.235,2.239,2.23,2.232,338
20151201|2015-11-20 06:00,20,2.233,2.233,2.208,2.212,1639
20151201|2015-11-20 06:30,20,2.212,2.228,2.208,2.214,1438
20151201|2015-11-20 07:00,20,2.214,2.227,2.202,2.212,4082
20151201|2015-11-20 07:30,20,2.213,2.229,2.211,2.218,4856
20151201|2015-11-20 08:00,20,2.218,2.229,2.207,2.218,5401
20151201|2015-11-20 08:30,20,2.217,2.221,2.175,2.185,10574
20151201|2015-11-20 09:00,20,2.185,2.204,2.185,2.194,5794
20151201|2015-11-20 09:30,20,2.194,2.203,2.186,2.188,4442
20151201|2015-11-20 10:00,20,2.188,2.211,2.185,2.21,5201
20151201|2015-11-20 10:30,20,2.209,2.211,2.195,2.202,4542
20151201|2015-11-20 11:00,20,2.202,2.203,2.168,2.173,5653
20151201|2015-11-20 11:30,20,2.173,2.186,2.17,2.173,3121
20151201|2015-11-20 12:00,20,2.172,2.174,2.163,2.165,3114
20151201|2015-11-20 12:30,20,2.165,2.165,2.146,2.147,5837
20151201|2015-11-20 13:00,20,2.148,2.154,2.136,2.148,9788
20151201|2015-11-20 13:30,20,2.148,2.156,2.146,2.148,2537
20151201|2015-11-20 14:00,20,2.148,2.155,2.148,2.152,1069
20151201|2015-11-20 14:30,20,2.153,2.154,2.143,2.144,1101
20151201|2015-11-20 15:00,20,2.143,2.144,2.123,2.125,817
20151201|2015-11-20 15:30,20,2.126,2.144,2.124,2.141,406
20151201|2015-11-22 17:00,23,2.111,2.113,2.099,2.105,889
20151201|2015-11-22 17:30,23,2.103,2.103,2.088,2.091,326
20151201|2015-11-22 18:00,23,2.091,2.1,2.091,2.096,113
20151201|2015-11-22 18:30,23,2.098,2.099,2.095,2.095,87
20151201|2015-11-22 19:00,23,2.094,2.097,2.092,2.097,50
20151201|2015-11-22 19:30,23,2.097,2.098,2.094,2.096,62
20151201|2015-11-22 20:00,23,2.096,2.097,2.084,2.086,174
20151201|2015-11-22 20:30,23,2.085,2.087,2.078,2.08,168
20151201|2015-11-22 21:00,23,2.08,2.08,2.078,2.079,194
20151201|2015-11-22 21:30,23,2.078,2.083,2.078,2.079,207
20151201|2015-11-22 22:00,23,2.078,2.088,2.078,2.086,170
20151201|2015-11-22 22:30,23,2.085,2.088,2.073,2.075,328
20151201|2015-11-22 23:00,23,2.073,2.087,2.073,2.087,52
20151201|2015-11-22 23:30,23,2.085,2.087,2.075,2.075,55
20151201|2015-11-23 00:00,23,2.075,2.084,2.073,2.083,50
20151201|2015-11-23 00:30,23,2.084,2.087,2.082,2.083,33
20151201|2015-11-23 01:00,23,2.082,2.088,2.081,2.087,90
20151201|2015-11-23 01:30,23,2.085,2.089,2.082,2.083,55
20151201|2015-11-23 02:00,23,2.085,2.086,2.065,2.073,320
20151201|2015-11-23 02:30,23,2.072,2.074,2.062,2.074,162
20151201|2015-11-23 03:00,23,2.072,2.081,2.072,2.075,127
20151201|2015-11-23 03:30,23,2.076,2.082,2.072,2.075,203
20151201|2015-11-23 04:00,23,2.076,2.076,2.065,2.073,87
20151201|2015-11-23 04:30,23,2.068,2.074,2.068,2.074,11
20151201|2015-11-23 05:00,23,2.071,2.071,2.051,2.06,425
20151201|2015-11-23 05:30,23,2.061,2.072,2.06,2.072,336
20151201|2015-11-23 06:00,23,2.072,2.093,2.07,2.092,513
20151201|2015-11-23 06:30,23,2.093,2.101,2.088,2.09,724
20151201|2015-11-23 07:00,23,2.091,2.144,2.087,2.129,3562
20151201|2015-11-23 07:30,23,2.13,2.18,2.129,2.159,6181
20151201|2015-11-23 08:00,23,2.16,2.171,2.146,2.161,3893
20151201|2015-11-23 08:30,23,2.16,2.163,2.144,2.153,2260
20151201|2015-11-23 09:00,23,2.155,2.162,2.144,2.161,1919
20151201|2015-11-23 09:30,23,2.162,2.165,2.152,2.153,1244
20151201|2015-11-23 10:00,23,2.154,2.184,2.152,2.166,3079
20151201|2015-11-23 10:30,23,2.165,2.18,2.161,2.177,1904
20151201|2015-11-23 11:00,23,2.177,2.18,2.159,2.16,1530
20151201|2015-11-23 11:30,23,2.161,2.18,2.158,2.179,1180
20151201|2015-11-23 12:00,23,2.18,2.202,2.179,2.19,4869
20151201|2015-11-23 12:30,23,2.192,2.2,2.186,2.191,1834
20151201|2015-11-23 13:00,23,2.192,2.219,2.192,2.212,5155
20151201|2015-11-23 13:30,23,2.211,2.218,2.208,2.218,1470
20151201|2015-11-23 14:00,23,2.217,2.226,2.21,2.21,898
20151201|2015-11-23 14:30,23,2.211,2.213,2.205,2.207,503
20151201|2015-11-23 15:00,23,2.205,2.207,2.201,2.202,289
20151201|2015-11-23 15:30,23,2.201,2.21,2.201,2.205,169
20151201|2015-11-23 17:00,24,2.206,2.218,2.198,2.198,149
20151201|2015-11-23 17:30,24,2.197,2.197,2.145,2.165,458
20151201|2015-11-23 18:00,24,2.169,2.189,2.164,2.189,58
20151201|2015-11-23 18:30,24,2.187,2.193,2.185,2.193,16
20151201|2015-11-23 19:00,24,2.189,2.191,2.188,2.189,19
20151201|2015-11-23 19:30,24,2.191,2.191,2.188,2.189,15
20151201|2015-11-23 20:00,24,2.19,2.193,2.19,2.191,4
20151201|2015-11-23 20:30,24,2.191,2.193,2.188,2.188,21
20151201|2015-11-23 21:00,24,2.188,2.19,2.186,2.186,22
20151201|2015-11-23 21:30,24,2.186,2.186,2.182,2.183,40
20151201|2015-11-23 22:00,24,2.185,2.185,2.182,2.183,23
20151201|2015-11-23 22:30,24,2.182,2.183,2.179,2.179,30
20151201|2015-11-23 23:00,24,2.178,2.183,2.175,2.179,89
20151201|2015-11-23 23:30,24,2.176,2.177,2.158,2.16,104
20151201|2015-11-24 00:00,24,2.162,2.162,2.155,2.16,34
20151201|2015-11-24 00:30,24,2.158,2.159,2.153,2.156,38
20151201|2015-11-24 01:00,24,2.156,2.166,2.153,2.161,39
20151201|2015-11-24 01:30,24,2.171,2.173,2.164,2.17,14
20151201|2015-11-24 02:00,24,2.168,2.169,2.155,2.16,58
20151201|2015-11-24 02:30,24,2.157,2.161,2.155,2.16,38
20151201|2015-11-24 03:00,24,2.162,2.166,2.16,2.16,30
20151201|2015-11-24 03:30,24,2.158,2.163,2.158,2.159,38
20151201|2015-11-24 04:00,24,2.159,2.161,2.157,2.16,87
20151201|2015-11-24 04:30,24,2.16,2.162,2.155,2.158,65
20151201|2015-11-24 05:00,24,2.158,2.16,2.15,2.154,317
20151201|2015-11-24 05:30,24,2.152,2.16,2.15,2.156,123
20151201|2015-11-24 06:00,24,2.157,2.157,2.14,2.143,276
20151201|2015-11-24 06:30,24,2.142,2.153,2.141,2.149,306
20151201|2015-11-24 07:00,24,2.151,2.159,2.13,2.134,836
20151201|2015-11-24 07:30,24,2.134,2.154,2.131,2.154,982
20151201|2015-11-24 08:00,24,2.153,2.162,2.14,2.142,2230
20151201|2015-11-24 08:30,24,2.142,2.166,2.139,2.16,1779
20151201|2015-11-24 09:00,24,2.16,2.171,2.147,2.153,1107
20151201|2015-11-24 09:30,24,2.152,2.156,2.146,2.153,628
20151201|2015-11-24 10:00,24,2.153,2.167,2.146,2.167,895
20151201|2015-11-24 10:30,24,2.168,2.182,2.163,2.177,2047
20151201|2015-11-24 11:00,24,2.176,2.197,2.167,2.183,1543
20151201|2015-11-24 11:30,24,2.184,2.203,2.182,2.186,1547
20151201|2015-11-24 12:00,24,2.186,2.198,2.178,2.197,1176
20151201|2015-11-24 12:30,24,2.199,2.212,2.195,2.201,1769
20151201|2015-11-24 13:00,24,2.201,2.212,2.195,2.202,5509
20151201|2015-11-24 13:30,24,2.201,2.203,2.197,2.2,1868
20151201|2015-11-24 14:00,24,2.2,2.201,2.189,2.189,783
20151201|2015-11-24 14:30,24,2.19,2.192,2.189,2.191,474
20151201|2015-11-24 15:00,24,2.191,2.191,2.187,2.189,106
20151201|2015-11-24 15:30,24,2.189,2.19,2.186,2.189,128
20151201|2015-11-24 17:00,25,2.196,2.204,2.195,2.196,26
20151201|2015-11-24 18:30,25,2.19,2.192,2.189,2.192,13
20151201|2015-11-24 19:00,25,2.194,2.195,2.192,2.195,44
20151201|2015-11-24 19:30,25,2.194,2.195,2.189,2.193,42
20151201|2015-11-24 20:00,25,2.194,2.197,2.191,2.195,14
20151201|2015-11-24 20:30,25,2.195,2.195,2.195,2.195,6
20151201|2015-11-24 21:00,25,2.194,2.194,2.179,2.189,27
20151201|2015-11-24 21:30,25,2.195,2.196,2.19,2.19,15
20151201|2015-11-24 22:00,25,2.188,2.19,2.188,2.19,3
20151201|2015-11-24 22:30,25,2.18,2.182,2.167,2.167,30
20151201|2015-11-24 23:00,25,2.166,2.169,2.164,2.164,28
20151201|2015-11-24 23:30,25,2.164,2.164,2.159,2.159,4
20151201|2015-11-25 00:00,25,2.156,2.156,2.141,2.141,69
20151201|2015-11-25 00:30,25,2.156,2.156,2.15,2.15,4
20151201|2015-11-25 01:00,25,2.142,2.142,2.14,2.141,28
20151201|2015-11-25 01:30,25,2.136,2.146,2.133,2.146,78
20151201|2015-11-25 02:00,25,2.15,2.16,2.15,2.159,13
20151201|2015-11-25 02:30,25,2.16,2.161,2.143,2.143,4
20151201|2015-11-25 03:00,25,2.143,2.143,2.143,2.143,1
20151201|2015-11-25 03:30,25,2.154,2.154,2.141,2.142,9
20151201|2015-11-25 04:00,25,2.146,2.146,2.145,2.145,2
20151201|2015-11-25 05:00,25,2.14,2.144,2.14,2.141,32
20151201|2015-11-25 05:30,25,2.155,2.158,2.155,2.156,10
20151201|2015-11-25 06:00,25,2.158,2.18,2.158,2.17,65
20151201|2015-11-25 06:30,25,2.175,2.187,2.17,2.172,62
20151201|2015-11-25 07:00,25,2.165,2.18,2.162,2.17,176
20151201|2015-11-25 07:30,25,2.165,2.169,2.157,2.163,148
20151201|2015-11-25 08:00,25,2.16,2.166,2.151,2.155,421
20151201|2015-11-25 08:30,25,2.157,2.157,2.146,2.155,468
20151201|2015-11-25 09:00,25,2.157,2.173,2.154,2.17,550
20151201|2015-11-25 09:30,25,2.168,2.185,2.168,2.184,421
20151201|2015-11-25 10:00,25,2.185,2.208,2.183,2.205,256
20151201|2015-11-25 10:30,25,2.204,2.207,2.197,2.204,377
20151201|2015-11-25 11:00,25,2.201,2.235,2.201,2.211,373
20151201|2015-11-25 11:30,25,2.211,2.211,2.195,2.204,51
20151201|2015-11-25 12:00,25,2.205,2.205,2.183,2.194,26
20151201|2015-11-25 12:30,25,2.194,2.218,2.191,2.206,148
20151201|2015-11-25 13:00,25,2.206,2.217,2.188,2.195,2133
20160101|2015-06-11 09:00,11,3.331,3.35,3.33,3.335,145
20160101|2015-06-11 09:30,11,3.34,3.354,3.31,3.32,241
20160101|2015-06-11 10:00,11,3.32,3.335,3.317,3.319,74
20160101|2015-06-11 10:30,11,3.318,3.321,3.304,3.304,86
20160101|2015-06-11 11:00,11,3.303,3.304,3.29,3.292,125
20160101|2015-06-11 11:30,11,3.298,3.306,3.293,3.302,38
20160101|2015-06-11 12:00,11,3.301,3.307,3.296,3.307,53
20160101|2015-06-11 12:30,11,3.307,3.31,3.302,3.307,69
20160101|2015-06-11 13:00,11,3.307,3.314,3.301,3.305,280
20160101|2015-06-11 13:30,11,3.304,3.304,3.299,3.302,16
20160101|2015-06-11 14:00,11,3.295,3.297,3.295,3.297,2
20160101|2015-06-11 14:30,11,3.297,3.297,3.293,3.297,10
20160101|2015-06-11 15:00,11,3.297,3.297,3.296,3.296,3
20160101|2015-06-11 16:00,11,3.293,3.293,3.293,3.293,2
20160101|2015-06-11 23:30,12,3.277,3.277,3.277,3.277,1
20160101|2015-06-12 01:30,12,3.277,3.283,3.277,3.283,3
20160101|2015-06-12 02:30,12,3.281,3.281,3.281,3.281,1
20160101|2015-06-12 03:00,12,3.269,3.269,3.269,3.269,1
20160101|2015-06-12 05:00,12,3.277,3.277,3.277,3.277,1
20160101|2015-06-12 06:00,12,3.266,3.266,3.266,3.266,1
20160101|2015-06-12 06:30,12,3.276,3.276,3.276,3.276,4
20160101|2015-06-12 07:00,12,3.277,3.277,3.264,3.268,252
20160101|2015-06-12 07:30,12,3.264,3.269,3.264,3.269,11
20160101|2015-06-12 08:00,12,3.261,3.28,3.257,3.274,40
20160101|2015-06-12 08:30,12,3.279,3.291,3.279,3.287,365
20160101|2015-06-12 09:00,12,3.288,3.288,3.274,3.278,61
20160101|2015-06-12 09:30,12,3.276,3.282,3.272,3.279,41
20160101|2015-06-12 10:00,12,3.28,3.291,3.277,3.29,30
20160101|2015-06-12 10:30,12,3.29,3.29,3.28,3.286,90
20160101|2015-06-12 11:00,12,3.287,3.288,3.279,3.279,76
20160101|2015-06-12 11:30,12,3.278,3.282,3.273,3.273,28
20160101|2015-06-12 12:00,12,3.276,3.276,3.267,3.271,31
20160101|2015-06-12 12:30,12,3.27,3.27,3.246,3.246,46
20160101|2015-06-12 13:00,12,3.247,3.252,3.241,3.242,89
20160101|2015-06-12 13:30,12,3.24,3.245,3.24,3.245,11
20160101|2015-06-12 14:00,12,3.244,3.248,3.244,3.248,4
20160101|2015-06-12 14:30,12,3.248,3.252,3.247,3.252,15
20160101|2015-06-12 15:00,12,3.246,3.246,3.246,3.246,1
20160101|2015-06-14 17:30,15,3.27,3.271,3.27,3.271,6
20160101|2015-06-14 18:00,15,3.271,3.271,3.271,3.271,3
20160101|2015-06-14 23:30,15,3.285,3.285,3.285,3.285,1
20160101|2015-06-15 02:00,15,3.293,3.293,3.293,3.293,1
20160101|2015-06-15 03:00,15,3.296,3.306,3.296,3.306,2
20160101|2015-06-15 05:00,15,3.288,3.288,3.274,3.286,4
20160101|2015-06-15 06:00,15,3.279,3.28,3.273,3.276,21
20160101|2015-06-15 06:30,15,3.273,3.273,3.267,3.267,3
20160101|2015-06-15 07:00,15,3.26,3.288,3.26,3.276,44
20160101|2015-06-15 07:30,15,3.283,3.286,3.283,3.285,5
20160101|2015-06-15 08:00,15,3.282,3.302,3.279,3.298,162
20160101|2015-06-15 08:30,15,3.296,3.309,3.294,3.308,110
20160101|2015-06-15 09:00,15,3.308,3.329,3.304,3.323,201
20160101|2015-06-15 09:30,15,3.327,3.34,3.323,3.324,235
20160101|2015-06-15 10:00,15,3.324,3.333,3.323,3.323,82
20160101|2015-06-15 10:30,15,3.323,3.327,3.313,3.314,65
20160101|2015-06-15 11:00,15,3.313,3.328,3.312,3.328,227
20160101|2015-06-15 11:30,15,3.328,3.33,3.322,3.329,144
20160101|2015-06-15 12:00,15,3.329,3.338,3.323,3.328,137
20160101|2015-06-15 12:30,15,3.332,3.335,3.329,3.335,46
20160101|2015-06-15 13:00,15,3.332,3.345,3.321,3.345,180
20160101|2015-06-15 13:30,15,3.343,3.349,3.342,3.349,23
20160101|2015-06-15 14:00,15,3.344,3.344,3.341,3.341,5
20160101|2015-06-15 14:30,15,3.34,3.347,3.339,3.346,4
20160101|2015-06-15 15:00,15,3.351,3.358,3.351,3.357,4
20160101|2015-06-15 15:30,15,3.362,3.363,3.362,3.362,4
20160101|2015-06-15 16:00,15,3.354,3.354,3.354,3.354,5
20160101|2015-06-15 20:30,16,3.37,3.37,3.37,3.37,2
20160101|2015-06-15 21:00,16,3.372,3.372,3.372,3.372,1
20160101|2015-06-16 02:00,16,3.367,3.367,3.367,3.367,1
20160101|2015-06-16 02:30,16,3.372,3.372,3.371,3.371,2
20160101|2015-06-16 03:30,16,3.357,3.357,3.357,3.357,1
20160101|2015-06-16 04:00,16,3.355,3.355,3.355,3.355,1
20160101|2015-06-16 04:30,16,3.35,3.35,3.348,3.348,2
20160101|2015-06-16 05:30,16,3.361,3.37,3.359,3.37,5
20160101|2015-06-16 06:00,16,3.362,3.374,3.351,3.359,24
20160101|2015-06-16 06:30,16,3.347,3.349,3.333,3.346,53
20160101|2015-06-16 07:00,16,3.331,3.332,3.321,3.323,29
20160101|2015-06-16 07:30,16,3.316,3.353,3.314,3.341,36
20160101|2015-06-16 08:00,16,3.336,3.343,3.311,3.321,118
20160101|2015-06-16 08:30,16,3.319,3.326,3.311,3.311,116
20160101|2015-06-16 09:00,16,3.315,3.315,3.296,3.302,89
20160101|2015-06-16 09:30,16,3.302,3.312,3.295,3.301,96
20160101|2015-06-16 10:00,16,3.299,3.309,3.298,3.308,60
20160101|2015-06-16 10:30,16,3.309,3.322,3.309,3.319,86
20160101|2015-06-16 11:00,16,3.322,3.34,3.314,3.336,161
20160101|2015-06-16 11:30,16,3.329,3.345,3.324,3.336,150
20160101|2015-06-16 12:00,16,3.34,3.342,3.33,3.33,42
20160101|2015-06-16 12:30,16,3.332,3.332,3.321,3.331,48
20160101|2015-06-16 13:00,16,3.33,3.344,3.33,3.34,112
20160101|2015-06-16 13:30,16,3.339,3.34,3.339,3.34,10
20160101|2015-06-16 14:00,16,3.338,3.338,3.338,3.338,1
20160101|2015-06-16 14:30,16,3.343,3.343,3.343,3.343,68
20160101|2015-06-16 15:00,16,3.345,3.352,3.345,3.352,13
20160101|2015-06-17 02:30,17,3.338,3.338,3.338,3.338,1
20160101|2015-06-17 03:00,17,3.342,3.342,3.342,3.342,1
20160101|2015-06-17 05:00,17,3.356,3.356,3.356,3.356,1
20160101|2015-06-17 06:00,17,3.349,3.349,3.349,3.349,1
20160101|2015-06-17 06:30,17,3.344,3.347,3.344,3.347,2
20160101|2015-06-17 07:00,17,3.338,3.344,3.336,3.341,60
20160101|2015-06-17 07:30,17,3.338,3.338,3.325,3.338,15
20160101|2015-06-17 08:00,17,3.336,3.375,3.335,3.369,215
20160101|2015-06-17 08:30,17,3.365,3.383,3.358,3.373,188
20160101|2015-06-17 09:00,17,3.373,3.377,3.365,3.377,64
20160101|2015-06-17 09:30,17,3.378,3.378,3.327,3.332,216
20160101|2015-06-17 10:00,17,3.331,3.333,3.32,3.326,171
20160101|2015-06-17 10:30,17,3.331,3.332,3.327,3.33,131
20160101|2015-06-17 11:00,17,3.33,3.34,3.317,3.337,78
20160101|2015-06-17 11:30,17,3.334,3.334,3.32,3.321,130
20160101|2015-06-17 12:00,17,3.322,3.326,3.319,3.32,131
20160101|2015-06-17 12:30,17,3.321,3.322,3.309,3.321,109
20160101|2015-06-17 13:00,17,3.324,3.331,3.317,3.324,248
20160101|2015-06-17 13:30,17,3.321,3.323,3.316,3.316,66
20160101|2015-06-17 14:00,17,3.318,3.32,3.317,3.32,18
20160101|2015-06-17 14:30,17,3.324,3.326,3.322,3.324,20
20160101|2015-06-17 15:00,17,3.324,3.324,3.321,3.321,42
20160101|2015-06-18 01:30,18,3.312,3.312,3.312,3.312,1
20160101|2015-06-18 03:00,18,3.309,3.309,3.309,3.309,1
20160101|2015-06-18 04:00,18,3.298,3.298,3.292,3.298,10
20160101|2015-06-18 05:00,18,3.291,3.295,3.291,3.295,3
20160101|2015-06-18 05:30,18,3.288,3.288,3.288,3.288,1
20160101|2015-06-18 06:00,18,3.292,3.292,3.291,3.291,2
20160101|2015-06-18 06:30,18,3.291,3.292,3.291,3.292,2
20160101|2015-06-18 07:00,18,3.291,3.291,3.287,3.287,10
20160101|2015-06-18 07:30,18,3.299,3.301,3.295,3.298,23
20160101|2015-06-18 08:00,18,3.3,3.312,3.297,3.308,268
20160101|2015-06-18 08:30,18,3.31,3.314,3.305,3.309,47
20160101|2015-06-18 09:00,18,3.314,3.317,3.302,3.31,136
20160101|2015-06-18 09:30,18,3.296,3.32,3.291,3.312,82
20160101|2015-06-18 10:00,18,3.311,3.311,3.311,3.311,1
20160101|2015-06-18 10:30,18,3.304,3.307,3.275,3.277,43
20160101|2015-06-18 11:00,18,3.274,3.278,3.269,3.275,50
20160101|2015-06-18 11:30,18,3.273,3.28,3.27,3.271,21
20160101|2015-06-18 12:00,18,3.27,3.27,3.262,3.262,24
20160101|2015-06-18 12:30,18,3.267,3.268,3.267,3.268,6
20160101|2015-06-18 13:00,18,3.265,3.265,3.257,3.259,41
20160101|2015-06-18 13:30,18,3.27,3.271,3.264,3.267,135
20160101|2015-06-18 14:00,18,3.266,3.266,3.265,3.265,25
20160101|2015-06-18 14:30,18,3.262,3.271,3.262,3.268,23
20160101|2015-06-18 15:00,18,3.271,3.271,3.271,3.271,1
20160101|2015-06-18 15:30,18,3.267,3.267,3.265,3.265,9
20160101|2015-06-18 16:00,18,3.262,3.262,3.262,3.262,1
20160101|2015-06-18 19:00,19,3.264,3.264,3.264,3.264,2
20160101|2015-06-19 03:00,19,3.257,3.257,3.256,3.256,2
20160101|2015-06-19 03:30,19,3.254,3.254,3.254,3.254,1
20160101|2015-06-19 04:00,19,3.273,3.273,3.273,3.273,1
20160101|2015-06-19 06:00,19,3.254,3.254,3.254,3.254,2
20160101|2015-06-19 06:30,19,3.245,3.245,3.243,3.243,2
20160101|2015-06-19 07:00,19,3.239,3.239,3.234,3.234,46
20160101|2015-06-19 07:30,19,3.243,3.247,3.242,3.245,9
20160101|2015-06-19 08:00,19,3.237,3.245,3.23,3.242,123
20160101|2015-06-19 08:30,19,3.248,3.253,3.244,3.251,54
20160101|2015-06-19 09:00,19,3.249,3.25,3.237,3.24,45
20160101|2015-06-19 09:30,19,3.237,3.25,3.237,3.25,177
20160101|2015-06-19 10:00,19,3.25,3.263,3.25,3.257,65
20160101|2015-06-19 10:30,19,3.268,3.268,3.26,3.264,10
20160101|2015-06-19 11:00,19,3.262,3.274,3.256,3.274,57
20160101|2015-06-19 11:30,19,3.274,3.293,3.273,3.293,45
20160101|2015-06-19 12:00,19,3.294,3.297,3.28,3.28,24
20160101|2015-06-19 12:30,19,3.281,3.293,3.281,3.285,37
20160101|2015-06-19 13:00,19,3.291,3.292,3.279,3.289,36
20160101|2015-06-19 13:30,19,3.289,3.29,3.287,3.288,9
20160101|2015-06-19 14:00,19,3.278,3.278,3.277,3.277,2
20160101|2015-06-19 14:30,19,3.277,3.277,3.273,3.273,11
20160101|2015-06-19 15:00,19,3.277,3.277,3.277,3.277,1
20160101|2015-06-22 01:30,22,3.234,3.234,3.234,3.234,1
20160101|2015-06-22 02:00,22,3.234,3.237,3.234,3.237,2
20160101|2015-06-22 04:00,22,3.226,3.226,3.226,3.226,1
20160101|2015-06-22 06:00,22,3.221,3.221,3.221,3.221,1
20160101|2015-06-22 06:30,22,3.228,3.23,3.224,3.226,8
20160101|2015-06-22 07:00,22,3.221,3.225,3.221,3.225,7
20160101|2015-06-22 07:30,22,3.223,3.23,3.223,3.23,13
20160101|2015-06-22 08:00,22,3.225,3.226,3.204,3.212,172
20160101|2015-06-22 08:30,22,3.21,3.223,3.208,3.216,103
20160101|2015-06-22 09:00,22,3.216,3.223,3.213,3.215,29
20160101|2015-06-22 09:30,22,3.212,3.219,3.212,3.219,21
20160101|2015-06-22 10:00,22,3.216,3.216,3.216,3.216,2
20160101|2015-06-22 10:30,22,3.219,3.219,3.213,3.215,91
20160101|2015-06-22 11:00,22,3.214,3.218,3.214,3.216,77
20160101|2015-06-22 11:30,22,3.214,3.216,3.213,3.216,33
20160101|2015-06-22 12:00,22,3.218,3.219,3.215,3.219,17
20160101|2015-06-22 12:30,22,3.217,3.219,3.217,3.217,16
20160101|2015-06-22 13:00,22,3.213,3.228,3.213,3.227,66
20160101|2015-06-22 13:30,22,3.23,3.231,3.229,3.229,9
20160101|2015-06-22 14:00,22,3.231,3.231,3.231,3.231,3
20160101|2015-06-22 14:30,22,3.231,3.231,3.226,3.228,14
20160101|2015-06-22 15:00,22,3.227,3.227,3.227,3.227,8
20160101|2015-06-22 23:30,23,3.223,3.223,3.223,3.223,1
20160101|2015-06-23 00:00,23,3.222,3.222,3.22,3.22,2
20160101|2015-06-23 04:00,23,3.213,3.213,3.212,3.212,3
20160101|2015-06-23 05:00,23,3.227,3.227,3.227,3.227,1
20160101|2015-06-23 06:00,23,3.229,3.254,3.229,3.254,5
20160101|2015-06-23 06:30,23,3.255,3.256,3.253,3.253,9
20160101|2015-06-23 07:00,23,3.269,3.274,3.269,3.27,18
20160101|2015-06-23 07:30,23,3.265,3.277,3.265,3.277,30
20160101|2015-06-23 08:00,23,3.275,3.277,3.266,3.27,27
20160101|2015-06-23 08:30,23,3.271,3.271,3.255,3.255,32
20160101|2015-06-23 09:00,23,3.257,3.265,3.249,3.265,28
20160101|2015-06-23 09:30,23,3.266,3.266,3.251,3.251,41
20160101|2015-06-23 10:00,23,3.246,3.248,3.238,3.246,27
20160101|2015-06-23 10:30,23,3.242,3.247,3.242,3.247,31
20160101|2015-06-23 11:00,23,3.243,3.243,3.234,3.234,8
20160101|2015-06-23 11:30,23,3.237,3.244,3.237,3.244,5
20160101|2015-06-23 12:00,23,3.242,3.242,3.235,3.235,11
20160101|2015-06-23 12:30,23,3.235,3.236,3.234,3.234,43
20160101|2015-06-23 13:00,23,3.226,3.231,3.221,3.23,82
20160101|2015-06-23 13:30,23,3.228,3.231,3.227,3.23,64
20160101|2015-06-23 14:00,23,3.231,3.235,3.23,3.234,25
20160101|2015-06-23 14:30,23,3.232,3.232,3.23,3.23,9
20160101|2015-06-23 15:30,23,3.229,3.229,3.229,3.229,1
20160101|2015-06-23 16:00,23,3.228,3.228,3.228,3.228,20
20160101|2015-06-24 00:30,24,3.224,3.224,3.224,3.224,1
20160101|2015-06-24 03:00,24,3.22,3.22,3.22,3.22,1
20160101|2015-06-24 03:30,24,3.234,3.244,3.234,3.244,2
20160101|2015-06-24 04:00,24,3.249,3.249,3.249,3.249,1
20160101|2015-06-24 04:30,24,3.248,3.248,3.248,3.248,1
20160101|2015-06-24 05:30,24,3.267,3.267,3.266,3.266,3
20160101|2015-06-24 06:00,24,3.267,3.272,3.267,3.272,4
20160101|2015-06-24 06:30,24,3.268,3.268,3.263,3.263,3
20160101|2015-06-24 07:00,24,3.269,3.278,3.269,3.273,38
20160101|2015-06-24 07:30,24,3.272,3.273,3.249,3.249,81
20160101|2015-06-24 08:00,24,3.243,3.247,3.24,3.24,71
20160101|2015-06-24 08:30,24,3.252,3.252,3.24,3.24,14
20160101|2015-06-24 09:00,24,3.243,3.243,3.235,3.238,24
20160101|2015-06-24 09:30,24,3.237,3.244,3.237,3.237,8
20160101|2015-06-24 10:00,24,3.238,3.24,3.231,3.239,31
20160101|2015-06-24 10:30,24,3.239,3.244,3.238,3.238,54
20160101|2015-06-24 11:00,24,3.244,3.255,3.244,3.25,33
20160101|2015-06-24 11:30,24,3.246,3.246,3.246,3.246,2
20160101|2015-06-24 12:00,24,3.24,3.248,3.24,3.248,3
20160101|2015-06-24 12:30,24,3.249,3.252,3.249,3.252,5
20160101|2015-06-24 13:00,24,3.249,3.263,3.249,3.259,143
20160101|2015-06-24 13:30,24,3.261,3.266,3.261,3.262,40
20160101|2015-06-24 14:00,24,3.262,3.263,3.261,3.261,14
20160101|2015-06-24 15:00,24,3.26,3.263,3.259,3.263,14
20160101|2015-06-24 23:30,25,3.259,3.259,3.259,3.259,1
20160101|2015-06-25 00:00,25,3.255,3.255,3.254,3.254,4
20160101|2015-06-25 03:00,25,3.249,3.25,3.249,3.249,3
20160101|2015-06-25 04:30,25,3.27,3.27,3.27,3.27,1
20160101|2015-06-25 05:30,25,3.287,3.287,3.287,3.287,1
20160101|2015-06-25 06:00,25,3.281,3.284,3.28,3.284,11
20160101|2015-06-25 06:30,25,3.28,3.28,3.28,3.28,1
20160101|2015-06-25 07:00,25,3.273,3.273,3.27,3.273,7
20160101|2015-06-25 07:30,25,3.28,3.295,3.28,3.285,137
20160101|2015-06-25 08:00,25,3.287,3.295,3.283,3.283,152
20160101|2015-06-25 08:30,25,3.284,3.291,3.284,3.286,124
20160101|2015-06-25 09:00,25,3.287,3.304,3.287,3.3,161
20160101|2015-06-25 09:30,25,3.295,3.3,3.268,3.285,188
20160101|2015-06-25 10:00,25,3.285,3.288,3.269,3.275,41
20160101|2015-06-25 10:30,25,3.271,3.285,3.268,3.279,40
20160101|2015-06-25 11:00,25,3.282,3.292,3.281,3.288,50
20160101|2015-06-25 11:30,25,3.284,3.293,3.282,3.288,27
20160101|2015-06-25 12:00,25,3.284,3.29,3.274,3.275,45
20160101|2015-06-25 12:30,25,3.276,3.3,3.276,3.298,96
20160101|2015-06-25 13:00,25,3.3,3.305,3.294,3.302,160
20160101|2015-06-25 13:30,25,3.295,3.296,3.294,3.295,36
20160101|2015-06-25 14:00,25,3.296,3.296,3.295,3.295,5
20160101|2015-06-25 14:30,25,3.298,3.298,3.298,3.298,2
20160101|2015-06-25 15:00,25,3.305,3.305,3.302,3.303,5
20160101|2015-06-26 03:00,26,3.298,3.298,3.298,3.298,1
20160101|2015-06-26 05:00,26,3.297,3.297,3.297,3.297,1
20160101|2015-06-26 05:30,26,3.29,3.29,3.288,3.288,3
20160101|2015-06-26 06:00,26,3.289,3.289,3.289,3.289,1
20160101|2015-06-26 06:30,26,3.27,3.274,3.27,3.274,6
20160101|2015-06-26 07:00,26,3.267,3.27,3.258,3.27,15
20160101|2015-06-26 07:30,26,3.261,3.263,3.245,3.25,87
20160101|2015-06-26 08:00,26,3.25,3.254,3.248,3.248,60
20160101|2015-06-26 08:30,26,3.245,3.257,3.24,3.243,58
20160101|2015-06-26 09:00,26,3.245,3.249,3.241,3.241,20
20160101|2015-06-26 09:30,26,3.241,3.256,3.241,3.252,85
20160101|2015-06-26 10:00,26,3.255,3.257,3.252,3.257,11
20160101|2015-06-26 10:30,26,3.257,3.263,3.25,3.256,18
20160101|2015-06-26 11:00,26,3.256,3.256,3.246,3.247,24
20160101|2015-06-26 11:30,26,3.248,3.248,3.242,3.242,11
20160101|2015-06-26 12:00,26,3.241,3.244,3.232,3.24,28
20160101|2015-06-26 12:30,26,3.234,3.237,3.224,3.229,43
20160101|2015-06-26 13:00,26,3.239,3.239,3.217,3.22,148
20160101|2015-06-26 13:30,26,3.223,3.224,3.222,3.222,27
20160101|2015-06-26 14:00,26,3.222,3.226,3.221,3.226,19
20160101|2015-06-26 14:30,26,3.226,3.23,3.224,3.23,37
20160101|2015-06-26 15:00,26,3.23,3.233,3.227,3.227,51
20160101|2015-06-28 17:00,29,3.21,3.21,3.21,3.21,81
20160101|2015-06-28 22:00,29,3.204,3.204,3.204,3.204,1
20160101|2015-06-29 00:00,29,3.199,3.199,3.198,3.198,2
20160101|2015-06-29 02:00,29,3.21,3.21,3.21,3.21,1
20160101|2015-06-29 04:00,29,3.21,3.21,3.202,3.202,9
20160101|2015-06-29 05:30,29,3.238,3.238,3.23,3.23,3
20160101|2015-06-29 06:00,29,3.232,3.232,3.232,3.232,1
20160101|2015-06-29 06:30,29,3.23,3.23,3.207,3.207,17
20160101|2015-06-29 07:00,29,3.219,3.228,3.219,3.228,7
20160101|2015-06-29 07:30,29,3.228,3.246,3.224,3.245,36
20160101|2015-06-29 08:00,29,3.252,3.254,3.246,3.251,151
20160101|2015-06-29 08:30,29,3.255,3.265,3.249,3.251,42
20160101|2015-06-29 09:00,29,3.245,3.251,3.245,3.251,10
20160101|2015-06-29 09:30,29,3.249,3.255,3.239,3.239,173
20160101|2015-06-29 10:00,29,3.243,3.243,3.236,3.236,58
20160101|2015-06-29 10:30,29,3.243,3.243,3.241,3.241,35
20160101|2015-06-29 11:00,29,3.222,3.222,3.201,3.205,86
20160101|2015-06-29 11:30,29,3.209,3.236,3.209,3.236,190
20160101|2015-06-29 12:00,29,3.233,3.246,3.233,3.246,68
20160101|2015-06-29 12:30,29,3.245,3.26,3.243,3.243,100
20160101|2015-06-29 13:00,29,3.237,3.244,3.226,3.231,162
20160101|2015-06-29 13:30,29,3.236,3.238,3.231,3.231,142
20160101|2015-06-29 14:00,29,3.226,3.228,3.226,3.228,6
20160101|2015-06-29 14:30,29,3.228,3.228,3.226,3.226,8
20160101|2015-06-29 15:00,29,3.226,3.228,3.225,3.225,41
20160101|2015-06-29 18:00,30,3.221,3.221,3.221,3.221,1
20160101|2015-06-30 01:00,30,3.22,3.22,3.22,3.22,1
20160101|2015-06-30 04:00,30,3.221,3.221,3.221,3.221,1
20160101|2015-06-30 05:00,30,3.206,3.234,3.203,3.233,29
20160101|2015-06-30 05:30,30,3.224,3.224,3.224,3.224,1
20160101|2015-06-30 06:00,30,3.222,3.241,3.22,3.236,11
20160101|2015-06-30 06:30,30,3.224,3.224,3.214,3.214,3
20160101|2015-06-30 07:00,30,3.21,3.212,3.197,3.212,18
20160101|2015-06-30 07:30,30,3.21,3.212,3.209,3.212,165
20160101|2015-06-30 08:00,30,3.209,3.209,3.193,3.197,73
20160101|2015-06-30 08:30,30,3.208,3.208,3.201,3.206,62
20160101|2015-06-30 09:00,30,3.201,3.206,3.199,3.201,158
20160101|2015-06-30 09:30,30,3.2,3.211,3.199,3.204,124
20160101|2015-06-30 10:00,30,3.208,3.208,3.202,3.208,126
20160101|2015-06-30 10:30,30,3.203,3.203,3.2,3.2,8
20160101|2015-06-30 11:00,30,3.2,3.205,3.197,3.205,57
20160101|2015-06-30 11:30,30,3.205,3.211,3.202,3.202,174
20160101|2015-06-30 12:00,30,3.205,3.219,3.204,3.21,258
20160101|2015-06-30 12:30,30,3.218,3.237,3.216,3.235,75
20160101|2015-06-30 13:00,30,3.233,3.246,3.231,3.243,294
20160101|2015-06-30 13:30,30,3.243,3.243,3.238,3.238,67
20160101|2015-06-30 14:00,30,3.236,3.239,3.236,3.239,9
20160101|2015-06-30 14:30,30,3.237,3.237,3.237,3.237,1
20160101|2015-06-30 15:00,30,3.236,3.236,3.236,3.236,1
20160101|2015-06-30 19:30,1,3.251,3.253,3.251,3.253,2
20160101|2015-06-30 23:00,1,3.242,3.242,3.242,3.242,2
20160101|2015-07-01 01:00,1,3.229,3.229,3.229,3.229,1
20160101|2015-07-01 02:00,1,3.227,3.227,3.227,3.227,1
20160101|2015-07-01 02:30,1,3.215,3.215,3.215,3.215,1
20160101|2015-07-01 03:00,1,3.218,3.218,3.218,3.218,1
20160101|2015-07-01 04:00,1,3.217,3.217,3.217,3.217,1
20160101|2015-07-01 05:30,1,3.212,3.212,3.207,3.207,2
20160101|2015-07-01 06:30,1,3.218,3.239,3.218,3.239,3
20160101|2015-07-01 07:00,1,3.238,3.262,3.238,3.246,55
20160101|2015-07-01 07:30,1,3.244,3.251,3.241,3.251,6
20160101|2015-07-01 08:00,1,3.248,3.251,3.231,3.231,15
20160101|2015-07-01 08:30,1,3.23,3.23,3.212,3.213,116
20160101|2015-07-01 09:00,1,3.214,3.214,3.204,3.209,134
20160101|2015-07-01 09:30,1,3.207,3.211,3.203,3.206,133
20160101|2015-07-01 10:00,1,3.209,3.233,3.209,3.233,75
20160101|2015-07-01 10:30,1,3.227,3.227,3.204,3.204,257
20160101|2015-07-01 11:00,1,3.204,3.209,3.204,3.205,61
20160101|2015-07-01 11:30,1,3.202,3.203,3.2,3.202,78
20160101|2015-07-01 12:00,1,3.198,3.202,3.194,3.202,107
20160101|2015-07-01 12:30,1,3.2,3.207,3.197,3.2,297
20160101|2015-07-01 13:00,1,3.2,3.216,3.198,3.216,297
20160101|2015-07-01 13:30,1,3.209,3.21,3.209,3.21,2
20160101|2015-07-01 14:00,1,3.212,3.212,3.212,3.212,2
20160101|2015-07-01 14:30,1,3.212,3.212,3.209,3.209,57
20160101|2015-07-01 15:00,1,3.212,3.217,3.209,3.216,93
20160101|2015-07-01 15:30,1,3.218,3.22,3.218,3.22,3
20160101|2015-07-01 20:00,2,3.228,3.228,3.228,3.228,1
20160101|2015-07-01 21:30,2,3.234,3.234,3.234,3.234,1
20160101|2015-07-02 00:30,2,3.24,3.24,3.24,3.24,1
20160101|2015-07-02 01:30,2,3.243,3.243,3.243,3.243,4
20160101|2015-07-02 03:00,2,3.245,3.245,3.245,3.245,1
20160101|2015-07-02 04:00,2,3.257,3.257,3.257,3.257,1
20160101|2015-07-02 05:00,2,3.261,3.261,3.25,3.25,6
20160101|2015-07-02 05:30,2,3.244,3.244,3.238,3.239,20
20160101|2015-07-02 06:00,2,3.245,3.245,3.245,3.245,1
20160101|2015-07-02 06:30,2,3.245,3.25,3.24,3.25,20
20160101|2015-07-02 07:00,2,3.25,3.255,3.24,3.24,12
20160101|2015-07-02 07:30,2,3.245,3.251,3.239,3.248,42
20160101|2015-07-02 08:00,2,3.248,3.258,3.242,3.249,72
20160101|2015-07-02 08:30,2,3.246,3.253,3.246,3.25,53
20160101|2015-07-02 09:00,2,3.247,3.255,3.246,3.253,176
20160101|2015-07-02 09:30,2,3.247,3.286,3.243,3.263,388
20160101|2015-07-02 10:00,2,3.27,3.286,3.27,3.282,80
20160101|2015-07-02 10:30,2,3.282,3.287,3.274,3.279,28
20160101|2015-07-02 11:00,2,3.279,3.283,3.278,3.283,167
20160101|2015-07-02 11:30,2,3.283,3.296,3.283,3.287,117
20160101|2015-07-02 12:00,2,3.284,3.284,3.273,3.276,135
20160101|2015-07-02 12:30,2,3.277,3.277,3.263,3.263,41
20160101|2015-07-02 13:00,2,3.268,3.27,3.248,3.252,66
20160101|2015-07-02 13:30,2,3.255,3.257,3.255,3.257,15
20160101|2015-07-02 14:00,2,3.26,3.26,3.256,3.256,3
20160101|2015-07-02 14:30,2,3.256,3.256,3.255,3.255,6
20160101|2015-07-02 15:00,2,3.257,3.257,3.257,3.257,8
20160101|2015-07-02 15:30,2,3.256,3.264,3.256,3.263,15
20160101|2015-07-02 16:00,2,3.263,3.263,3.262,3.262,2
20160101|2015-07-02 17:00,3,3.269,3.269,3.264,3.264,4
20160101|2015-07-02 17:30,3,3.266,3.267,3.266,3.266,5
20160101|2015-07-02 18:00,3,3.265,3.268,3.265,3.268,2
20160101|2015-07-03 03:30,3,3.284,3.284,3.284,3.284,1
20160101|2015-07-03 04:00,3,3.275,3.275,3.275,3.275,1
20160101|2015-07-03 08:00,3,3.256,3.256,3.244,3.244,9
20160101|2015-07-03 08:30,3,3.243,3.243,3.238,3.238,3
20160101|2015-07-03 09:30,3,3.231,3.231,3.23,3.23,2
20160101|2015-07-03 10:00,3,3.218,3.218,3.218,3.218,1
20160101|2015-07-03 10:30,3,3.196,3.197,3.196,3.197,7
20160101|2015-07-03 11:00,3,3.205,3.209,3.205,3.209,2
20160101|2015-07-03 11:30,3,3.207,3.215,3.207,3.215,3
20160101|2015-07-05 21:00,6,3.211,3.211,3.211,3.211,1
20160101|2015-07-05 22:00,6,3.21,3.21,3.21,3.21,1
20160101|2015-07-05 22:30,6,3.207,3.207,3.206,3.206,3
20160101|2015-07-05 23:00,6,3.205,3.205,3.205,3.205,18
20160101|2015-07-05 23:30,6,3.204,3.204,3.204,3.204,2
20160101|2015-07-06 00:00,6,3.204,3.204,3.204,3.204,4
20160101|2015-07-06 01:00,6,3.192,3.192,3.192,3.192,1
20160101|2015-07-06 02:00,6,3.191,3.192,3.191,3.192,10
20160101|2015-07-06 02:30,6,3.203,3.203,3.203,3.203,1
20160101|2015-07-06 03:00,6,3.191,3.197,3.191,3.195,15
20160101|2015-07-06 03:30,6,3.194,3.194,3.186,3.186,5
20160101|2015-07-06 05:00,6,3.197,3.201,3.197,3.201,3
20160101|2015-07-06 05:30,6,3.194,3.194,3.194,3.194,1
20160101|2015-07-06 06:00,6,3.199,3.199,3.199,3.199,5
20160101|2015-07-06 06:30,6,3.191,3.197,3.191,3.197,10
20160101|2015-07-06 07:00,6,3.193,3.195,3.191,3.195,52
20160101|2015-07-06 07:30,6,3.193,3.196,3.192,3.195,32
20160101|2015-07-06 08:00,6,3.19,3.202,3.181,3.202,116
20160101|2015-07-06 08:30,6,3.2,3.207,3.196,3.202,76
20160101|2015-07-06 09:00,6,3.207,3.209,3.207,3.208,21
20160101|2015-07-06 09:30,6,3.214,3.216,3.209,3.216,11
20160101|2015-07-06 10:00,6,3.217,3.22,3.206,3.21,111
20160101|2015-07-06 10:30,6,3.211,3.211,3.206,3.206,46
20160101|2015-07-06 11:00,6,3.208,3.214,3.208,3.209,43
20160101|2015-07-06 11:30,6,3.211,3.212,3.209,3.212,12
20160101|2015-07-06 12:00,6,3.208,3.208,3.202,3.206,74
20160101|2015-07-06 12:30,6,3.207,3.207,3.197,3.198,6
20160101|2015-07-06 13:00,6,3.199,3.205,3.193,3.202,109
20160101|2015-07-06 13:30,6,3.201,3.211,3.201,3.202,49
20160101|2015-07-06 14:00,6,3.199,3.202,3.199,3.201,56
20160101|2015-07-06 14:30,6,3.204,3.204,3.199,3.199,37
20160101|2015-07-06 15:00,6,3.2,3.2,3.198,3.198,4
20160101|2015-07-06 19:00,7,3.199,3.199,3.195,3.195,21
20160101|2015-07-06 20:30,7,3.211,3.211,3.211,3.211,1
20160101|2015-07-06 21:30,7,3.212,3.212,3.211,3.211,10
20160101|2015-07-07 00:00,7,3.209,3.209,3.209,3.209,1
20160101|2015-07-07 05:00,7,3.209,3.228,3.209,3.228,7
20160101|2015-07-07 05:30,7,3.229,3.23,3.229,3.23,2
20160101|2015-07-07 06:00,7,3.234,3.236,3.234,3.236,24
20160101|2015-07-07 06:30,7,3.226,3.226,3.226,3.226,1
20160101|2015-07-07 07:00,7,3.226,3.226,3.202,3.202,13
20160101|2015-07-07 07:30,7,3.196,3.196,3.184,3.19,44
20160101|2015-07-07 08:00,7,3.182,3.182,3.16,3.167,293
20160101|2015-07-07 08:30,7,3.177,3.178,3.166,3.166,26
20160101|2015-07-07 09:00,7,3.164,3.171,3.161,3.171,59
20160101|2015-07-07 09:30,7,3.171,3.174,3.165,3.167,280
20160101|2015-07-07 10:00,7,3.166,3.169,3.157,3.157,179
20160101|2015-07-07 10:30,7,3.159,3.161,3.155,3.156,35
20160101|2015-07-07 11:00,7,3.156,3.16,3.15,3.159,371
20160101|2015-07-07 11:30,7,3.16,3.161,3.15,3.15,484
20160101|2015-07-07 12:00,7,3.154,3.164,3.154,3.162,214
20160101|2015-07-07 12:30,7,3.165,3.165,3.163,3.163,2
20160101|2015-07-07 13:00,7,3.167,3.174,3.167,3.17,71
20160101|2015-07-07 13:30,7,3.172,3.172,3.17,3.17,3
20160101|2015-07-07 14:30,7,3.175,3.175,3.175,3.175,6
20160101|2015-07-07 15:00,7,3.177,3.177,3.173,3.175,43
20160101|2015-07-07 15:30,7,3.175,3.175,3.173,3.173,27
20160101|2015-07-07 16:00,7,3.172,3.172,3.171,3.171,6
20160101|2015-07-07 21:00,8,3.155,3.155,3.155,3.155,1
20160101|2015-07-08 01:30,8,3.175,3.175,3.175,3.175,1
20160101|2015-07-08 03:30,8,3.18,3.18,3.18,3.18,1
20160101|2015-07-08 04:00,8,3.187,3.192,3.183,3.192,5
20160101|2015-07-08 05:30,8,3.167,3.167,3.164,3.165,21
20160101|2015-07-08 06:00,8,3.164,3.176,3.164,3.172,12
20160101|2015-07-08 06:30,8,3.183,3.193,3.183,3.192,11
20160101|2015-07-08 07:00,8,3.194,3.194,3.194,3.194,1
20160101|2015-07-08 07:30,8,3.195,3.195,3.192,3.192,2
20160101|2015-07-08 08:00,8,3.19,3.192,3.178,3.192,72
20160101|2015-07-08 08:30,8,3.185,3.185,3.181,3.185,95
20160101|2015-07-08 09:00,8,3.185,3.19,3.185,3.189,97
20160101|2015-07-08 09:30,8,3.185,3.185,3.176,3.18,31
20160101|2015-07-08 10:00,8,3.176,3.192,3.176,3.184,52
20160101|2015-07-08 10:30,8,3.188,3.19,3.181,3.181,16
20160101|2015-07-08 11:00,8,3.18,3.18,3.163,3.166,67
20160101|2015-07-08 11:30,8,3.167,3.167,3.16,3.16,15
20160101|2015-07-08 12:00,8,3.166,3.166,3.15,3.154,54
20160101|2015-07-08 12:30,8,3.153,3.158,3.153,3.156,173
20160101|2015-07-08 13:00,8,3.155,3.161,3.148,3.157,384
20160101|2015-07-08 13:30,8,3.157,3.162,3.157,3.16,10
20160101|2015-07-08 14:00,8,3.157,3.157,3.157,3.157,1
20160101|2015-07-08 14:30,8,3.157,3.157,3.155,3.156,55
20160101|2015-07-08 15:00,8,3.155,3.158,3.154,3.154,144
20160101|2015-07-08 15:30,8,3.154,3.154,3.15,3.154,18
20160101|2015-07-08 17:00,9,3.159,3.159,3.159,3.159,2
20160101|2015-07-09 01:00,9,3.162,3.162,3.162,3.162,1
20160101|2015-07-09 03:30,9,3.15,3.15,3.144,3.149,51
20160101|2015-07-09 04:30,9,3.15,3.151,3.15,3.151,2
20160101|2015-07-09 06:30,9,3.161,3.161,3.159,3.159,11
20160101|2015-07-09 07:00,9,3.16,3.161,3.154,3.161,47
20160101|2015-07-09 07:30,9,3.161,3.161,3.154,3.154,10
20160101|2015-07-09 08:00,9,3.157,3.161,3.148,3.151,65
20160101|2015-07-09 08:30,9,3.157,3.167,3.157,3.164,473
20160101|2015-07-09 09:00,9,3.165,3.172,3.16,3.165,202
20160101|2015-07-09 09:30,9,3.146,3.16,3.131,3.157,438
20160101|2015-07-09 10:00,9,3.159,3.159,3.147,3.153,77
20160101|2015-07-09 10:30,9,3.149,3.15,3.149,3.15,13
20160101|2015-07-09 11:00,9,3.166,3.185,3.166,3.185,96
20160101|2015-07-09 11:30,9,3.181,3.181,3.174,3.181,25
20160101|2015-07-09 12:00,9,3.184,3.19,3.178,3.19,222
20160101|2015-07-09 12:30,9,3.186,3.191,3.186,3.188,102
20160101|2015-07-09 13:00,9,3.187,3.196,3.187,3.19,130
20160101|2015-07-09 13:30,9,3.188,3.188,3.184,3.186,26
20160101|2015-07-09 14:00,9,3.186,3.19,3.186,3.19,5
20160101|2015-07-09 14:30,9,3.188,3.188,3.186,3.186,34
20160101|2015-07-09 15:00,9,3.187,3.188,3.185,3.185,111
20160101|2015-07-09 15:30,9,3.185,3.187,3.185,3.185,47
20160101|2015-07-09 16:00,9,3.185,3.185,3.185,3.185,13
20160101|2015-07-09 18:30,10,3.18,3.18,3.18,3.18,5
20160101|2015-07-09 23:30,10,3.193,3.193,3.193,3.193,1
20160101|2015-07-10 00:30,10,3.201,3.201,3.201,3.201,1
20160101|2015-07-10 01:00,10,3.195,3.195,3.195,3.195,1
20160101|2015-07-10 04:30,10,3.194,3.194,3.194,3.194,1
20160101|2015-07-10 06:00,10,3.192,3.205,3.192,3.205,3
20160101|2015-07-10 06:30,10,3.21,3.218,3.208,3.208,38
20160101|2015-07-10 07:00,10,3.2,3.207,3.197,3.197,23
20160101|2015-07-10 07:30,10,3.207,3.209,3.206,3.206,26
20160101|2015-07-10 08:00,10,3.205,3.234,3.205,3.227,252
20160101|2015-07-10 08:30,10,3.227,3.23,3.215,3.218,40
20160101|2015-07-10 09:00,10,3.224,3.228,3.217,3.217,66
20160101|2015-07-10 09:30,10,3.218,3.225,3.217,3.224,42
20160101|2015-07-10 10:00,10,3.226,3.228,3.223,3.223,19
20160101|2015-07-10 10:30,10,3.22,3.226,3.22,3.226,56
20160101|2015-07-10 11:00,10,3.233,3.241,3.232,3.241,52
20160101|2015-07-10 11:30,10,3.237,3.246,3.235,3.246,43
20160101|2015-07-10 12:00,10,3.244,3.245,3.227,3.232,30
20160101|2015-07-10 12:30,10,3.237,3.237,3.226,3.226,25
20160101|2015-07-10 13:00,10,3.224,3.226,3.218,3.219,163
20160101|2015-07-10 13:30,10,3.22,3.228,3.22,3.228,29
20160101|2015-07-10 14:00,10,3.231,3.231,3.227,3.228,11
20160101|2015-07-10 14:30,10,3.228,3.228,3.225,3.225,2
20160101|2015-07-10 15:00,10,3.226,3.226,3.22,3.221,3
20160101|2015-07-12 17:00,13,3.254,3.263,3.247,3.25,46
20160101|2015-07-12 17:30,13,3.246,3.246,3.246,3.246,5
20160101|2015-07-12 18:00,13,3.244,3.247,3.244,3.247,12
20160101|2015-07-12 18:30,13,3.247,3.247,3.246,3.246,5
20160101|2015-07-12 19:00,13,3.246,3.246,3.245,3.245,29
20160101|2015-07-12 19:30,13,3.245,3.245,3.244,3.244,11
20160101|2015-07-12 20:00,13,3.242,3.242,3.242,3.242,5
20160101|2015-07-12 21:30,13,3.233,3.235,3.229,3.233,17
20160101|2015-07-12 22:00,13,3.234,3.235,3.232,3.232,37
20160101|2015-07-12 22:30,13,3.232,3.232,3.231,3.231,6
20160101|2015-07-13 01:00,13,3.23,3.23,3.23,3.23,1
20160101|2015-07-13 02:30,13,3.226,3.226,3.226,3.226,1
20160101|2015-07-13 04:30,13,3.241,3.241,3.241,3.241,1
20160101|2015-07-13 05:00,13,3.226,3.233,3.226,3.233,2
20160101|2015-07-13 05:30,13,3.228,3.241,3.228,3.241,14
20160101|2015-07-13 06:00,13,3.232,3.246,3.232,3.244,21
20160101|2015-07-13 06:30,13,3.246,3.251,3.243,3.244,24
20160101|2015-07-13 07:00,13,3.244,3.251,3.24,3.245,20
20160101|2015-07-13 07:30,13,3.251,3.258,3.25,3.258,36
20160101|2015-07-13 08:00,13,3.261,3.279,3.257,3.274,235
20160101|2015-07-13 08:30,13,3.272,3.276,3.265,3.27,69
20160101|2015-07-13 09:00,13,3.268,3.277,3.268,3.276,57
20160101|2015-07-13 09:30,13,3.275,3.283,3.27,3.283,88
20160101|2015-07-13 10:00,13,3.284,3.293,3.278,3.292,286
20160101|2015-07-13 10:30,13,3.293,3.295,3.283,3.286,158
20160101|2015-07-13 11:00,13,3.287,3.297,3.287,3.289,60
20160101|2015-07-13 11:30,13,3.29,3.293,3.285,3.288,41
20160101|2015-07-13 12:00,13,3.291,3.3,3.279,3.291,58
20160101|2015-07-13 12:30,13,3.289,3.289,3.277,3.278,68
20160101|2015-07-13 13:00,13,3.279,3.288,3.271,3.283,370
20160101|2015-07-13 13:30,13,3.283,3.286,3.281,3.286,35
20160101|2015-07-13 14:00,13,3.285,3.285,3.278,3.278,54
20160101|2015-07-13 14:30,13,3.277,3.278,3.272,3.273,30
20160101|2015-07-13 15:00,13,3.273,3.287,3.273,3.287,105
20160101|2015-07-13 15:30,13,3.287,3.287,3.287,3.287,4
20160101|2015-07-13 19:30,14,3.295,3.295,3.295,3.295,1
20160101|2015-07-13 20:00,14,3.295,3.295,3.295,3.295,1
20160101|2015-07-13 21:30,14,3.286,3.295,3.286,3.286,5
20160101|2015-07-14 01:30,14,3.282,3.282,3.282,3.282,1
20160101|2015-07-14 04:00,14,3.287,3.287,3.287,3.287,1
20160101|2015-07-14 04:30,14,3.292,3.292,3.29,3.29,2
20160101|2015-07-14 05:00,14,3.288,3.288,3.279,3.279,3
20160101|2015-07-14 05:30,14,3.288,3.289,3.288,3.288,13
20160101|2015-07-14 06:00,14,3.282,3.302,3.282,3.298,61
20160101|2015-07-14 06:30,14,3.298,3.298,3.291,3.294,30
20160101|2015-07-14 07:00,14,3.296,3.306,3.296,3.297,13
20160101|2015-07-14 07:30,14,3.309,3.321,3.304,3.314,159
20160101|2015-07-14 08:00,14,3.315,3.326,3.297,3.297,337
20160101|2015-07-14 08:30,14,3.3,3.3,3.276,3.28,231
20160101|2015-07-14 09:00,14,3.285,3.289,3.261,3.261,362
20160101|2015-07-14 09:30,14,3.26,3.261,3.25,3.255,143
20160101|2015-07-14 10:00,14,3.256,3.26,3.255,3.26,23
20160101|2015-07-14 10:30,14,3.263,3.265,3.259,3.265,12
20160101|2015-07-14 11:00,14,3.263,3.268,3.255,3.26,60
20160101|2015-07-14 11:30,14,3.256,3.259,3.247,3.259,5
20160101|2015-07-14 12:00,14,3.251,3.259,3.251,3.252,161
20160101|2015-07-14 12:30,14,3.249,3.266,3.249,3.263,34
20160101|2015-07-14 13:00,14,3.265,3.265,3.25,3.255,218
20160101|2015-07-14 13:30,14,3.254,3.254,3.252,3.252,29
20160101|2015-07-14 14:00,14,3.242,3.243,3.242,3.243,3
20160101|2015-07-14 14:30,14,3.246,3.249,3.246,3.249,21
20160101|2015-07-14 15:00,14,3.247,3.251,3.247,3.251,40
20160101|2015-07-14 15:30,14,3.248,3.248,3.248,3.248,19
20160101|2015-07-14 17:30,15,3.266,3.266,3.266,3.266,1
20160101|2015-07-14 18:00,15,3.265,3.268,3.265,3.268,5
20160101|2015-07-14 18:30,15,3.265,3.268,3.263,3.264,10
20160101|2015-07-14 19:30,15,3.25,3.253,3.249,3.249,3
20160101|2015-07-14 20:30,15,3.252,3.252,3.252,3.252,5
20160101|2015-07-14 23:30,15,3.253,3.253,3.252,3.252,4
20160101|2015-07-15 03:30,15,3.254,3.254,3.254,3.254,1
20160101|2015-07-15 04:30,15,3.261,3.261,3.26,3.26,4
20160101|2015-07-15 05:00,15,3.259,3.263,3.259,3.261,40
20160101|2015-07-15 05:30,15,3.262,3.267,3.262,3.264,72
20160101|2015-07-15 06:00,15,3.268,3.272,3.268,3.272,96
20160101|2015-07-15 06:30,15,3.276,3.286,3.276,3.283,7
20160101|2015-07-15 07:00,15,3.287,3.297,3.287,3.288,28
20160101|2015-07-15 07:30,15,3.282,3.302,3.282,3.299,64
20160101|2015-07-15 08:00,15,3.3,3.301,3.287,3.287,231
20160101|2015-07-15 08:30,15,3.285,3.295,3.276,3.287,182
20160101|2015-07-15 09:00,15,3.284,3.284,3.267,3.271,234
20160101|2015-07-15 09:30,15,3.272,3.281,3.272,3.278,136
20160101|2015-07-15 10:00,15,3.276,3.287,3.275,3.278,91
20160101|2015-07-15 10:30,15,3.281,3.287,3.277,3.277,80
20160101|2015-07-15 11:00,15,3.287,3.295,3.287,3.295,65
20160101|2015-07-15 11:30,15,3.291,3.306,3.291,3.301,211
20160101|2015-07-15 12:00,15,3.302,3.306,3.289,3.296,141
20160101|2015-07-15 12:30,15,3.299,3.299,3.292,3.297,90
20160101|2015-07-15 13:00,15,3.295,3.303,3.29,3.3,200
20160101|2015-07-15 13:30,15,3.299,3.3,3.297,3.298,60
20160101|2015-07-15 14:00,15,3.296,3.296,3.296,3.296,24
20160101|2015-07-15 14:30,15,3.29,3.29,3.29,3.29,8
20160101|2015-07-15 15:00,15,3.294,3.301,3.294,3.301,21
20160101|2015-07-15 15:30,15,3.302,3.305,3.302,3.303,26
20160101|2015-07-15 18:30,16,3.304,3.304,3.304,3.304,1
20160101|2015-07-15 19:00,16,3.301,3.305,3.301,3.305,4
20160101|2015-07-15 19:30,16,3.299,3.305,3.298,3.305,14
20160101|2015-07-15 20:00,16,3.3,3.303,3.3,3.303,14
20160101|2015-07-15 20:30,16,3.302,3.303,3.298,3.299,25
20160101|2015-07-15 21:30,16,3.301,3.302,3.297,3.298,10
20160101|2015-07-15 22:00,16,3.298,3.298,3.297,3.297,8
20160101|2015-07-15 23:00,16,3.301,3.301,3.295,3.295,17
20160101|2015-07-16 00:30,16,3.3,3.3,3.3,3.3,1
20160101|2015-07-16 01:30,16,3.303,3.303,3.303,3.303,1
20160101|2015-07-16 02:00,16,3.305,3.305,3.305,3.305,1
20160101|2015-07-16 04:00,16,3.305,3.306,3.305,3.306,2
20160101|2015-07-16 05:00,16,3.29,3.29,3.29,3.29,1
20160101|2015-07-16 05:30,16,3.297,3.301,3.293,3.293,31
20160101|2015-07-16 06:00,16,3.291,3.301,3.285,3.301,32
20160101|2015-07-16 06:30,16,3.301,3.301,3.294,3.294,11
20160101|2015-07-16 07:00,16,3.291,3.296,3.291,3.292,70
20160101|2015-07-16 07:30,16,3.295,3.299,3.293,3.293,63
20160101|2015-07-16 08:00,16,3.296,3.299,3.283,3.284,281
20160101|2015-07-16 08:30,16,3.284,3.284,3.277,3.282,38
20160101|2015-07-16 09:00,16,3.277,3.284,3.275,3.283,189
20160101|2015-07-16 09:30,16,3.278,3.29,3.249,3.255,931
20160101|2015-07-16 10:00,16,3.254,3.266,3.252,3.257,270
20160101|2015-07-16 10:30,16,3.26,3.26,3.245,3.255,69
20160101|2015-07-16 11:00,16,3.255,3.255,3.243,3.249,15
20160101|2015-07-16 11:30,16,3.245,3.255,3.241,3.244,55
20160101|2015-07-16 12:00,16,3.25,3.258,3.249,3.251,90
20160101|2015-07-16 12:30,16,3.251,3.254,3.247,3.253,68
20160101|2015-07-16 13:00,16,3.253,3.258,3.249,3.256,135
20160101|2015-07-16 13:30,16,3.257,3.257,3.256,3.256,8
20160101|2015-07-16 14:00,16,3.26,3.26,3.256,3.258,16
20160101|2015-07-16 14:30,16,3.256,3.26,3.256,3.26,41
20160101|2015-07-16 15:00,16,3.26,3.26,3.257,3.257,7
20160101|2015-07-16 15:30,16,3.258,3.26,3.257,3.26,7
20160101|2015-07-16 18:00,17,3.27,3.27,3.27,3.27,1
20160101|2015-07-16 21:00,17,3.28,3.28,3.28,3.28,2
20160101|2015-07-16 22:00,17,3.259,3.259,3.259,3.259,1
20160101|2015-07-16 22:30,17,3.258,3.258,3.258,3.258,1
20160101|2015-07-17 01:00,17,3.256,3.256,3.256,3.256,1
20160101|2015-07-17 02:00,17,3.265,3.271,3.265,3.271,2
20160101|2015-07-17 02:30,17,3.277,3.277,3.277,3.277,1
20160101|2015-07-17 03:30,17,3.269,3.269,3.269,3.269,1
20160101|2015-07-17 05:00,17,3.278,3.278,3.278,3.278,1
20160101|2015-07-17 05:30,17,3.285,3.288,3.285,3.288,58
20160101|2015-07-17 06:00,17,3.288,3.288,3.279,3.282,4
20160101|2015-07-17 06:30,17,3.279,3.279,3.269,3.269,13
20160101|2015-07-17 07:00,17,3.262,3.267,3.252,3.252,22
20160101|2015-07-17 07:30,17,3.247,3.261,3.241,3.26,158
20160101|2015-07-17 08:00,17,3.263,3.272,3.256,3.267,184
20160101|2015-07-17 08:30,17,3.263,3.271,3.262,3.268,95
20160101|2015-07-17 09:00,17,3.263,3.263,3.251,3.251,140
20160101|2015-07-17 09:30,17,3.249,3.255,3.246,3.246,92
20160101|2015-07-17 10:00,17,3.251,3.268,3.251,3.26,110
20160101|2015-07-17 10:30,17,3.258,3.266,3.257,3.262,71
20160101|2015-07-17 11:00,17,3.263,3.267,3.262,3.266,126
20160101|2015-07-17 11:30,17,3.265,3.271,3.264,3.271,21
20160101|2015-07-17 12:00,17,3.27,3.27,3.258,3.261,24
20160101|2015-07-17 12:30,17,3.259,3.262,3.259,3.261,9
20160101|2015-07-17 13:00,17,3.26,3.273,3.259,3.27,256
20160101|2015-07-17 13:30,17,3.269,3.28,3.268,3.279,126
20160101|2015-07-17 14:00,17,3.281,3.284,3.275,3.275,23
20160101|2015-07-17 14:30,17,3.276,3.281,3.276,3.281,4
20160101|2015-07-17 15:00,17,3.285,3.285,3.285,3.285,11
20160101|2015-07-19 17:00,20,3.253,3.253,3.249,3.249,19
20160101|2015-07-19 18:00,20,3.247,3.247,3.247,3.247,1
20160101|2015-07-19 21:30,20,3.24,3.24,3.234,3.237,58
20160101|2015-07-19 22:30,20,3.241,3.241,3.241,3.241,2
20160101|2015-07-20 01:30,20,3.241,3.241,3.241,3.241,1
20160101|2015-07-20 04:30,20,3.241,3.241,3.241,3.241,1
20160101|2015-07-20 06:00,20,3.246,3.25,3.246,3.25,3
20160101|2015-07-20 06:30,20,3.252,3.264,3.248,3.248,20
20160101|2015-07-20 07:00,20,3.25,3.25,3.229,3.232,31
20160101|2015-07-20 07:30,20,3.229,3.247,3.229,3.237,20
20160101|2015-07-20 08:00,20,3.234,3.234,3.212,3.219,117
20160101|2015-07-20 08:30,20,3.22,3.22,3.213,3.215,74
20160101|2015-07-20 09:00,20,3.216,3.222,3.215,3.22,44
20160101|2015-07-20 09:30,20,3.217,3.223,3.215,3.223,16
20160101|2015-07-20 10:00,20,3.227,3.236,3.227,3.232,57
20160101|2015-07-20 10:30,20,3.234,3.238,3.234,3.235,67
20160101|2015-07-20 11:00,20,3.251,3.279,3.247,3.274,318
20160101|2015-07-20 11:30,20,3.276,3.284,3.272,3.275,163
20160101|2015-07-20 12:00,20,3.276,3.276,3.254,3.255,173
20160101|2015-07-20 12:30,20,3.258,3.258,3.245,3.245,30
20160101|2015-07-20 13:00,20,3.242,3.251,3.238,3.243,148
20160101|2015-07-20 13:30,20,3.245,3.248,3.242,3.244,21
20160101|2015-07-20 14:00,20,3.245,3.245,3.245,3.245,7
20160101|2015-07-20 14:30,20,3.246,3.247,3.246,3.247,6
20160101|2015-07-20 15:00,20,3.247,3.25,3.247,3.25,6
20160101|2015-07-21 01:00,21,3.248,3.25,3.248,3.25,2
20160101|2015-07-21 05:00,21,3.256,3.256,3.256,3.256,1
20160101|2015-07-21 06:00,21,3.27,3.27,3.265,3.265,2
20160101|2015-07-21 06:30,21,3.268,3.27,3.267,3.267,9
20160101|2015-07-21 07:00,21,3.264,3.274,3.264,3.274,16
20160101|2015-07-21 07:30,21,3.275,3.275,3.267,3.275,15
20160101|2015-07-21 08:00,21,3.278,3.29,3.272,3.288,184
20160101|2015-07-21 08:30,21,3.288,3.292,3.28,3.285,107
20160101|2015-07-21 09:00,21,3.283,3.288,3.277,3.278,210
20160101|2015-07-21 09:30,21,3.28,3.288,3.28,3.285,330
20160101|2015-07-21 10:00,21,3.285,3.289,3.279,3.283,229
20160101|2015-07-21 10:30,21,3.285,3.286,3.276,3.28,191
20160101|2015-07-21 11:00,21,3.28,3.287,3.271,3.276,133
20160101|2015-07-21 11:30,21,3.279,3.285,3.278,3.28,66
20160101|2015-07-21 12:00,21,3.282,3.289,3.281,3.288,163
20160101|2015-07-21 12:30,21,3.287,3.295,3.285,3.288,209
20160101|2015-07-21 13:00,21,3.291,3.301,3.291,3.3,334
20160101|2015-07-21 13:30,21,3.301,3.303,3.299,3.299,74
20160101|2015-07-21 14:00,21,3.301,3.302,3.301,3.302,18
20160101|2015-07-21 14:30,21,3.301,3.302,3.297,3.299,89
20160101|2015-07-21 15:00,21,3.298,3.298,3.298,3.298,4
20160101|2015-07-21 15:30,21,3.296,3.296,3.294,3.294,2
20160101|2015-07-21 20:30,22,3.293,3.294,3.293,3.294,2
20160101|2015-07-21 23:30,22,3.29,3.29,3.29,3.29,1
20160101|2015-07-22 02:00,22,3.295,3.295,3.295,3.295,1
20160101|2015-07-22 03:30,22,3.286,3.286,3.286,3.286,5
20160101|2015-07-22 05:30,22,3.301,3.301,3.301,3.301,1
20160101|2015-07-22 06:00,22,3.301,3.301,3.29,3.292,5
20160101|2015-07-22 06:30,22,3.292,3.292,3.281,3.282,6
20160101|2015-07-22 07:00,22,3.28,3.295,3.272,3.295,12
20160101|2015-07-22 07:30,22,3.293,3.293,3.286,3.286,61
20160101|2015-07-22 08:00,22,3.288,3.322,3.288,3.306,470
20160101|2015-07-22 08:30,22,3.306,3.306,3.285,3.287,115
20160101|2015-07-22 09:00,22,3.285,3.285,3.273,3.274,90
20160101|2015-07-22 09:30,22,3.272,3.287,3.268,3.287,102
20160101|2015-07-22 10:00,22,3.279,3.288,3.274,3.287,31
20160101|2015-07-22 10:30,22,3.287,3.297,3.287,3.287,43
20160101|2015-07-22 11:00,22,3.289,3.292,3.285,3.288,20
20160101|2015-07-22 11:30,22,3.287,3.291,3.28,3.291,98
20160101|2015-07-22 12:00,22,3.292,3.298,3.288,3.298,29
20160101|2015-07-22 12:30,22,3.3,3.312,3.298,3.31,142
20160101|2015-07-22 13:00,22,3.311,3.315,3.292,3.313,221
20160101|2015-07-22 13:30,22,3.312,3.315,3.305,3.305,60
20160101|2015-07-22 14:00,22,3.301,3.305,3.3,3.3,40
20160101|2015-07-22 14:30,22,3.303,3.304,3.303,3.304,2
20160101|2015-07-22 15:00,22,3.299,3.299,3.299,3.299,6
20160101|2015-07-22 15:30,22,3.3,3.303,3.298,3.298,25
20160101|2015-07-22 16:00,22,3.305,3.305,3.305,3.305,1
20160101|2015-07-22 17:30,23,3.298,3.298,3.298,3.298,1
20160101|2015-07-22 23:00,23,3.293,3.293,3.293,3.293,1
20160101|2015-07-22 23:30,23,3.288,3.288,3.288,3.288,1
20160101|2015-07-23 01:00,23,3.291,3.291,3.291,3.291,1
20160101|2015-07-23 03:30,23,3.294,3.294,3.293,3.293,3
20160101|2015-07-23 04:00,23,3.302,3.303,3.302,3.303,2
20160101|2015-07-23 05:00,23,3.295,3.295,3.295,3.295,1
20160101|2015-07-23 05:30,23,3.298,3.301,3.298,3.301,4
20160101|2015-07-23 06:30,23,3.304,3.307,3.3,3.305,16
20160101|2015-07-23 07:00,23,3.303,3.303,3.303,3.303,5
20160101|2015-07-23 07:30,23,3.31,3.316,3.308,3.308,9
20160101|2015-07-23 08:00,23,3.314,3.32,3.308,3.308,124
20160101|2015-07-23 08:30,23,3.304,3.315,3.304,3.315,57
20160101|2015-07-23 09:00,23,3.316,3.326,3.315,3.317,148
20160101|2015-07-23 09:30,23,3.323,3.343,3.275,3.279,315
20160101|2015-07-23 10:00,23,3.286,3.286,3.273,3.273,32
20160101|2015-07-23 10:30,23,3.273,3.277,3.269,3.277,62
20160101|2015-07-23 11:00,23,3.278,3.286,3.274,3.274,157
20160101|2015-07-23 11:30,23,3.278,3.282,3.262,3.274,156
20160101|2015-07-23 12:00,23,3.269,3.27,3.26,3.261,114
20160101|2015-07-23 12:30,23,3.258,3.258,3.24,3.241,126
20160101|2015-07-23 13:00,23,3.245,3.249,3.233,3.233,233
20160101|2015-07-23 13:30,23,3.234,3.235,3.23,3.231,94
20160101|2015-07-23 14:00,23,3.236,3.236,3.236,3.236,3
20160101|2015-07-23 14:30,23,3.236,3.239,3.236,3.239,76
20160101|2015-07-23 15:00,23,3.235,3.235,3.23,3.23,13
20160101|2015-07-23 15:30,23,3.227,3.227,3.225,3.225,4
20160101|2015-07-23 16:00,23,3.224,3.224,3.223,3.223,2
20160101|2015-07-23 20:30,24,3.225,3.225,3.224,3.224,2
20160101|2015-07-23 23:00,24,3.224,3.224,3.224,3.224,4
20160101|2015-07-24 01:30,24,3.224,3.224,3.224,3.224,1
20160101|2015-07-24 04:00,24,3.215,3.215,3.215,3.215,1
20160101|2015-07-24 04:30,24,3.21,3.21,3.199,3.199,3
20160101|2015-07-24 05:00,24,3.201,3.201,3.201,3.201,1
20160101|2015-07-24 05:30,24,3.209,3.213,3.209,3.213,7
20160101|2015-07-24 06:00,24,3.211,3.212,3.211,3.212,2
20160101|2015-07-24 06:30,24,3.206,3.206,3.202,3.202,10
20160101|2015-07-24 07:00,24,3.206,3.208,3.199,3.203,21
20160101|2015-07-24 07:30,24,3.202,3.208,3.202,3.205,166
20160101|2015-07-24 08:00,24,3.203,3.209,3.198,3.209,235
20160101|2015-07-24 08:30,24,3.21,3.215,3.204,3.207,143
20160101|2015-07-24 09:00,24,3.205,3.205,3.199,3.199,51
20160101|2015-07-24 09:30,24,3.202,3.214,3.202,3.206,167
20160101|2015-07-24 10:00,24,3.211,3.212,3.211,3.212,4
20160101|2015-07-24 10:30,24,3.214,3.219,3.214,3.219,51
20160101|2015-07-24 11:00,24,3.218,3.22,3.206,3.208,69
20160101|2015-07-24 11:30,24,3.206,3.208,3.201,3.204,58
20160101|2015-07-24 12:00,24,3.204,3.204,3.197,3.199,143
20160101|2015-07-24 12:30,24,3.199,3.206,3.198,3.203,38
20160101|2015-07-24 13:00,24,3.204,3.209,3.195,3.199,245
20160101|2015-07-24 13:30,24,3.198,3.205,3.198,3.203,436
20160101|2015-07-24 14:00,24,3.2,3.2,3.2,3.2,17
20160101|2015-07-24 14:30,24,3.201,3.203,3.2,3.202,47
20160101|2015-07-24 15:00,24,3.2,3.203,3.2,3.203,56
20160101|2015-07-24 15:30,24,3.202,3.202,3.2,3.2,2
20160101|2015-07-26 17:00,27,3.164,3.169,3.162,3.165,20
20160101|2015-07-26 19:00,27,3.166,3.166,3.166,3.166,1
20160101|2015-07-26 19:30,27,3.169,3.169,3.169,3.169,3
20160101|2015-07-26 20:00,27,3.171,3.171,3.171,3.171,1
20160101|2015-07-27 00:30,27,3.176,3.176,3.176,3.176,1
20160101|2015-07-27 01:30,27,3.184,3.184,3.184,3.184,1
20160101|2015-07-27 02:30,27,3.187,3.187,3.187,3.187,1
20160101|2015-07-27 04:00,27,3.186,3.186,3.186,3.186,1
20160101|2015-07-27 04:30,27,3.184,3.184,3.184,3.184,1
20160101|2015-07-27 05:00,27,3.184,3.184,3.184,3.184,10
20160101|2015-07-27 05:30,27,3.185,3.186,3.184,3.184,30
20160101|2015-07-27 06:00,27,3.183,3.185,3.182,3.182,3
20160101|2015-07-27 06:30,27,3.177,3.188,3.177,3.188,8
20160101|2015-07-27 07:00,27,3.193,3.195,3.19,3.19,22
20160101|2015-07-27 07:30,27,3.195,3.214,3.189,3.214,34
20160101|2015-07-27 08:00,27,3.208,3.216,3.199,3.216,208
20160101|2015-07-27 08:30,27,3.216,3.23,3.212,3.227,119
20160101|2015-07-27 09:00,27,3.228,3.23,3.219,3.226,64
20160101|2015-07-27 09:30,27,3.227,3.232,3.215,3.215,195
20160101|2015-07-27 10:00,27,3.218,3.23,3.218,3.224,84
20160101|2015-07-27 10:30,27,3.221,3.228,3.217,3.217,68
20160101|2015-07-27 11:00,27,3.22,3.223,3.214,3.219,61
20160101|2015-07-27 11:30,27,3.217,3.223,3.216,3.216,11
20160101|2015-07-27 12:00,27,3.218,3.22,3.208,3.208,159
20160101|2015-07-27 12:30,27,3.21,3.22,3.21,3.22,6
20160101|2015-07-27 13:00,27,3.22,3.22,3.208,3.212,246
20160101|2015-07-27 13:30,27,3.211,3.214,3.21,3.213,113
20160101|2015-07-27 14:00,27,3.214,3.214,3.212,3.212,11
20160101|2015-07-27 14:30,27,3.213,3.214,3.211,3.211,86
20160101|2015-07-27 15:00,27,3.212,3.212,3.212,3.212,6
20160101|2015-07-27 20:00,28,3.202,3.202,3.2,3.2,16
20160101|2015-07-27 20:30,28,3.201,3.201,3.201,3.201,2
20160101|2015-07-27 23:30,28,3.209,3.209,3.209,3.209,1
20160101|2015-07-28 04:30,28,3.208,3.224,3.208,3.219,10
20160101|2015-07-28 05:30,28,3.223,3.229,3.223,3.229,2
20160101|2015-07-28 06:00,28,3.227,3.227,3.221,3.221,4
20160101|2015-07-28 06:30,28,3.224,3.232,3.222,3.231,47
20160101|2015-07-28 07:00,28,3.236,3.236,3.229,3.235,64
20160101|2015-07-28 07:30,28,3.235,3.235,3.221,3.221,75
20160101|2015-07-28 08:00,28,3.224,3.23,3.218,3.224,62
20160101|2015-07-28 08:30,28,3.224,3.235,3.224,3.235,103
20160101|2015-07-28 09:00,28,3.235,3.239,3.228,3.237,180
20160101|2015-07-28 09:30,28,3.238,3.247,3.236,3.24,320
20160101|2015-07-28 10:00,28,3.241,3.256,3.241,3.256,207
20160101|2015-07-28 10:30,28,3.254,3.259,3.248,3.251,192
20160101|2015-07-28 11:00,28,3.253,3.259,3.248,3.252,80
20160101|2015-07-28 11:30,28,3.254,3.255,3.231,3.231,110
20160101|2015-07-28 12:00,28,3.235,3.236,3.221,3.225,258
20160101|2015-07-28 12:30,28,3.223,3.236,3.215,3.236,263
20160101|2015-07-28 13:00,28,3.235,3.246,3.227,3.246,247
20160101|2015-07-28 13:30,28,3.246,3.246,3.24,3.246,115
20160101|2015-07-28 14:00,28,3.244,3.244,3.239,3.239,7
20160101|2015-07-28 14:30,28,3.239,3.239,3.239,3.239,1
20160101|2015-07-28 15:00,28,3.243,3.253,3.243,3.253,35
20160101|2015-07-28 15:30,28,3.251,3.255,3.251,3.252,13
20160101|2015-07-28 16:00,28,3.25,3.25,3.249,3.249,3
20160101|2015-07-29 00:00,29,3.254,3.254,3.254,3.254,1
20160101|2015-07-29 02:00,29,3.252,3.252,3.252,3.252,1
20160101|2015-07-29 03:30,29,3.27,3.27,3.27,3.27,1
20160101|2015-07-29 05:00,29,3.277,3.28,3.277,3.28,21
20160101|2015-07-29 05:30,29,3.269,3.275,3.269,3.275,6
20160101|2015-07-29 06:00,29,3.269,3.277,3.268,3.273,5
20160101|2015-07-29 06:30,29,3.279,3.29,3.267,3.279,26
20160101|2015-07-29 07:00,29,3.269,3.269,3.245,3.247,160
20160101|2015-07-29 07:30,29,3.247,3.252,3.236,3.248,304
20160101|2015-07-29 08:00,29,3.25,3.255,3.245,3.255,296
20160101|2015-07-29 08:30,29,3.256,3.261,3.253,3.256,179
20160101|2015-07-29 09:00,29,3.259,3.261,3.251,3.254,262
20160101|2015-07-29 09:30,29,3.255,3.255,3.246,3.248,61
20160101|2015-07-29 10:00,29,3.251,3.259,3.251,3.255,99
20160101|2015-07-29 10:30,29,3.257,3.26,3.255,3.255,44
20160101|2015-07-29 11:00,29,3.259,3.26,3.248,3.258,31
20160101|2015-07-29 11:30,29,3.259,3.271,3.257,3.271,140
20160101|2015-07-29 12:00,29,3.265,3.27,3.265,3.265,39
20160101|2015-07-29 12:30,29,3.267,3.281,3.267,3.272,155
20160101|2015-07-29 13:00,29,3.274,3.276,3.264,3.272,281
20160101|2015-07-29 13:30,29,3.272,3.273,3.272,3.273,9
20160101|2015-07-29 14:00,29,3.268,3.268,3.267,3.267,34
20160101|2015-07-29 14:30,29,3.267,3.267,3.265,3.265,12
20160101|2015-07-29 15:00,29,3.27,3.27,3.27,3.27,1
20160101|2015-07-29 15:30,29,3.266,3.266,3.266,3.266,5
20160101|2015-07-29 20:00,30,3.285,3.285,3.285,3.285,1
20160101|2015-07-29 20:30,30,3.282,3.282,3.282,3.282,3
20160101|2015-07-29 23:30,30,3.287,3.287,3.287,3.287,1
20160101|2015-07-30 01:00,30,3.282,3.287,3.282,3.287,11
20160101|2015-07-30 01:30,30,3.287,3.287,3.287,3.287,3
20160101|2015-07-30 02:00,30,3.285,3.285,3.285,3.285,2
20160101|2015-07-30 02:30,30,3.282,3.282,3.282,3.282,1
20160101|2015-07-30 03:00,30,3.28,3.28,3.27,3.27,2
20160101|2015-07-30 04:00,30,3.264,3.264,3.264,3.264,1
20160101|2015-07-30 04:30,30,3.269,3.278,3.269,3.27,4
20160101|2015-07-30 05:30,30,3.271,3.271,3.264,3.264,2
20160101|2015-07-30 06:00,30,3.258,3.258,3.252,3.252,6
20160101|2015-07-30 06:30,30,3.253,3.256,3.252,3.256,3
20160101|2015-07-30 07:00,30,3.262,3.262,3.255,3.261,4
20160101|2015-07-30 07:30,30,3.262,3.262,3.249,3.25,21
20160101|2015-07-30 08:00,30,3.256,3.256,3.224,3.226,296
20160101|2015-07-30 08:30,30,3.227,3.236,3.222,3.224,170
20160101|2015-07-30 09:00,30,3.224,3.235,3.221,3.228,414
20160101|2015-07-30 09:30,30,3.233,3.244,3.203,3.206,412
20160101|2015-07-30 10:00,30,3.206,3.21,3.202,3.203,21
20160101|2015-07-30 10:30,30,3.205,3.208,3.204,3.208,73
20160101|2015-07-30 11:00,30,3.208,3.208,3.2,3.201,220
20160101|2015-07-30 11:30,30,3.202,3.205,3.196,3.203,260
20160101|2015-07-30 12:00,30,3.199,3.199,3.188,3.196,203
20160101|2015-07-30 12:30,30,3.194,3.197,3.191,3.196,114
20160101|2015-07-30 13:00,30,3.196,3.196,3.186,3.189,302
20160101|2015-07-30 13:30,30,3.191,3.198,3.19,3.198,59
20160101|2015-07-30 14:00,30,3.196,3.202,3.196,3.202,49
20160101|2015-07-30 14:30,30,3.2,3.204,3.198,3.204,96
20160101|2015-07-30 15:00,30,3.204,3.204,3.198,3.198,38
20160101|2015-07-30 15:30,30,3.2,3.202,3.2,3.201,81
20160101|2015-07-30 16:00,30,3.201,3.201,3.201,3.201,20
20160101|2015-07-30 18:00,31,3.205,3.207,3.205,3.207,3
20160101|2015-07-30 19:30,31,3.21,3.211,3.21,3.211,4
20160101|2015-07-30 20:30,31,3.2,3.2,3.199,3.199,8
20160101|2015-07-30 23:30,31,3.206,3.206,3.206,3.206,1
20160101|2015-07-31 02:30,31,3.203,3.203,3.203,3.203,1
20160101|2015-07-31 03:00,31,3.206,3.206,3.206,3.206,1
20160101|2015-07-31 04:30,31,3.206,3.206,3.206,3.206,1
20160101|2015-07-31 05:30,31,3.203,3.203,3.197,3.197,2
20160101|2015-07-31 06:00,31,3.194,3.196,3.191,3.191,3
20160101|2015-07-31 06:30,31,3.188,3.188,3.18,3.187,14
20160101|2015-07-31 07:00,31,3.186,3.203,3.186,3.199,10
20160101|2015-07-31 07:30,31,3.202,3.207,3.199,3.206,13
20160101|2015-07-31 08:00,31,3.202,3.202,3.189,3.199,185
20160101|2015-07-31 08:30,31,3.201,3.201,3.194,3.196,104
20160101|2015-07-31 09:00,31,3.195,3.195,3.181,3.185,78
20160101|2015-07-31 09:30,31,3.184,3.186,3.175,3.176,125
20160101|2015-07-31 10:00,31,3.178,3.178,3.173,3.177,66
20160101|2015-07-31 10:30,31,3.173,3.173,3.159,3.161,161
20160101|2015-07-31 11:00,31,3.159,3.161,3.155,3.16,66
20160101|2015-07-31 11:30,31,3.16,3.16,3.154,3.158,44
20160101|2015-07-31 12:00,31,3.156,3.157,3.144,3.147,204
20160101|2015-07-31 12:30,31,3.148,3.154,3.144,3.145,260
20160101|2015-07-31 13:00,31,3.146,3.154,3.141,3.149,1515
20160101|2015-07-31 13:30,31,3.149,3.149,3.145,3.147,60
20160101|2015-07-31 14:00,31,3.149,3.154,3.149,3.154,11
20160101|2015-07-31 14:30,31,3.154,3.157,3.154,3.157,6
20160101|2015-07-31 15:00,31,3.158,3.158,3.153,3.153,6
20160101|2015-07-31 15:30,31,3.153,3.153,3.149,3.149,10
20160101|2015-08-02 17:00,3,3.16,3.164,3.155,3.155,142
20160101|2015-08-02 17:30,3,3.159,3.161,3.159,3.16,28
20160101|2015-08-02 18:00,3,3.173,3.173,3.173,3.173,32
20160101|2015-08-02 18:30,3,3.173,3.173,3.17,3.17,8
20160101|2015-08-02 20:00,3,3.172,3.172,3.172,3.172,2
20160101|2015-08-03 00:30,3,3.176,3.176,3.176,3.176,1
20160101|2015-08-03 01:00,3,3.182,3.182,3.182,3.182,1
20160101|2015-08-03 02:30,3,3.184,3.184,3.182,3.182,2
20160101|2015-08-03 05:00,3,3.187,3.189,3.187,3.189,4
20160101|2015-08-03 05:30,3,3.19,3.19,3.19,3.19,5
20160101|2015-08-03 06:00,3,3.189,3.192,3.187,3.192,32
20160101|2015-08-03 06:30,3,3.193,3.193,3.187,3.19,29
20160101|2015-08-03 07:00,3,3.194,3.205,3.194,3.205,43
20160101|2015-08-03 07:30,3,3.201,3.207,3.191,3.192,207
20160101|2015-08-03 08:00,3,3.189,3.193,3.167,3.169,342
20160101|2015-08-03 08:30,3,3.17,3.172,3.15,3.15,256
20160101|2015-08-03 09:00,3,3.151,3.163,3.145,3.154,120
20160101|2015-08-03 09:30,3,3.151,3.151,3.144,3.15,69
20160101|2015-08-03 10:00,3,3.149,3.149,3.141,3.142,144
20160101|2015-08-03 10:30,3,3.145,3.146,3.138,3.139,54
20160101|2015-08-03 11:00,3,3.14,3.146,3.14,3.146,35
20160101|2015-08-03 11:30,3,3.146,3.147,3.137,3.14,82
20160101|2015-08-03 12:00,3,3.14,3.154,3.137,3.154,161
20160101|2015-08-03 12:30,3,3.149,3.163,3.144,3.153,65
20160101|2015-08-03 13:00,3,3.155,3.166,3.155,3.158,161
20160101|2015-08-03 13:30,3,3.163,3.163,3.163,3.163,1
20160101|2015-08-03 14:30,3,3.167,3.167,3.165,3.165,8
20160101|2015-08-03 15:00,3,3.17,3.175,3.17,3.174,5
20160101|2015-08-03 18:00,4,3.168,3.168,3.168,3.168,1
20160101|2015-08-03 20:00,4,3.172,3.175,3.172,3.175,4
20160101|2015-08-03 21:00,4,3.177,3.18,3.176,3.18,4
20160101|2015-08-03 21:30,4,3.183,3.183,3.183,3.183,1
20160101|2015-08-03 22:00,4,3.187,3.187,3.187,3.187,2
20160101|2015-08-04 01:00,4,3.195,3.195,3.195,3.195,1
20160101|2015-08-04 03:00,4,3.189,3.189,3.185,3.185,3
20160101|2015-08-04 04:00,4,3.194,3.197,3.194,3.197,2
20160101|2015-08-04 04:30,4,3.196,3.197,3.192,3.197,7
20160101|2015-08-04 05:00,4,3.2,3.2,3.199,3.2,3
20160101|2015-08-04 05:30,4,3.199,3.199,3.199,3.199,1
20160101|2015-08-04 06:00,4,3.193,3.199,3.193,3.197,55
20160101|2015-08-04 06:30,4,3.2,3.2,3.2,3.2,4
20160101|2015-08-04 07:00,4,3.199,3.203,3.19,3.203,33
20160101|2015-08-04 07:30,4,3.2,3.205,3.194,3.202,240
20160101|2015-08-04 08:00,4,3.205,3.212,3.192,3.202,171
20160101|2015-08-04 08:30,4,3.205,3.214,3.197,3.201,521
20160101|2015-08-04 09:00,4,3.198,3.205,3.187,3.191,137
20160101|2015-08-04 09:30,4,3.187,3.195,3.183,3.19,84
20160101|2015-08-04 10:00,4,3.19,3.191,3.18,3.185,87
20160101|2015-08-04 10:30,4,3.186,3.187,3.168,3.176,269
20160101|2015-08-04 11:00,4,3.177,3.188,3.175,3.188,19
20160101|2015-08-04 11:30,4,3.186,3.193,3.186,3.191,266
20160101|2015-08-04 12:00,4,3.189,3.194,3.187,3.187,102
20160101|2015-08-04 12:30,4,3.188,3.189,3.178,3.182,335
20160101|2015-08-04 13:00,4,3.182,3.209,3.174,3.201,316
20160101|2015-08-04 13:30,4,3.202,3.203,3.2,3.203,42
20160101|2015-08-04 14:00,4,3.204,3.204,3.199,3.2,82
20160101|2015-08-04 14:30,4,3.195,3.195,3.194,3.194,8
20160101|2015-08-04 15:00,4,3.196,3.202,3.196,3.202,3
20160101|2015-08-04 20:00,5,3.203,3.203,3.203,3.203,1
20160101|2015-08-04 22:00,5,3.202,3.202,3.202,3.202,2
20160101|2015-08-05 02:00,5,3.202,3.203,3.202,3.203,3
20160101|2015-08-05 02:30,5,3.207,3.213,3.207,3.213,5
20160101|2015-08-05 03:00,5,3.214,3.215,3.214,3.215,2
20160101|2015-08-05 04:30,5,3.209,3.216,3.209,3.216,3
20160101|2015-08-05 05:00,5,3.216,3.216,3.206,3.206,4
20160101|2015-08-05 05:30,5,3.21,3.211,3.21,3.211,35
20160101|2015-08-05 06:00,5,3.204,3.213,3.204,3.213,18
20160101|2015-08-05 06:30,5,3.216,3.224,3.216,3.224,6
20160101|2015-08-05 07:00,5,3.223,3.224,3.217,3.219,51
20160101|2015-08-05 07:30,5,3.22,3.221,3.21,3.219,26
20160101|2015-08-05 08:00,5,3.22,3.232,3.216,3.217,381
20160101|2015-08-05 08:30,5,3.216,3.221,3.209,3.216,299
20160101|2015-08-05 09:00,5,3.217,3.217,3.207,3.208,113
20160101|2015-08-05 09:30,5,3.21,3.21,3.204,3.205,141
20160101|2015-08-05 10:00,5,3.208,3.21,3.203,3.208,28
20160101|2015-08-05 10:30,5,3.207,3.208,3.187,3.19,270
20160101|2015-08-05 11:00,5,3.195,3.201,3.192,3.2,34
20160101|2015-08-05 11:30,5,3.198,3.198,3.191,3.196,55
20160101|2015-08-05 12:00,5,3.199,3.203,3.195,3.195,26
20160101|2015-08-05 12:30,5,3.195,3.195,3.181,3.185,46
20160101|2015-08-05 13:00,5,3.183,3.184,3.172,3.175,244
20160101|2015-08-05 13:30,5,3.172,3.172,3.161,3.164,54
20160101|2015-08-05 14:00,5,3.167,3.167,3.162,3.164,56
20160101|2015-08-05 14:30,5,3.165,3.165,3.161,3.162,185
20160101|2015-08-05 15:00,5,3.159,3.159,3.159,3.159,1
20160101|2015-08-05 18:00,6,3.161,3.161,3.161,3.161,2
20160101|2015-08-05 21:30,6,3.155,3.155,3.155,3.155,3
20160101|2015-08-05 22:00,6,3.153,3.153,3.153,3.153,1
20160101|2015-08-05 23:30,6,3.147,3.147,3.147,3.147,1
20160101|2015-08-06 00:00,6,3.147,3.147,3.147,3.147,2
20160101|2015-08-06 02:00,6,3.143,3.143,3.143,3.143,1
20160101|2015-08-06 02:30,6,3.142,3.142,3.142,3.142,1
20160101|2015-08-06 03:00,6,3.147,3.147,3.147,3.147,1
20160101|2015-08-06 04:00,6,3.149,3.149,3.149,3.149,1
20160101|2015-08-06 04:30,6,3.148,3.148,3.146,3.146,2
20160101|2015-08-06 05:00,6,3.151,3.152,3.151,3.152,10
20160101|2015-08-06 06:00,6,3.142,3.152,3.142,3.152,2
20160101|2015-08-06 06:30,6,3.154,3.154,3.134,3.135,159
20160101|2015-08-06 07:00,6,3.136,3.14,3.126,3.136,150
20160101|2015-08-06 07:30,6,3.136,3.146,3.136,3.144,99
20160101|2015-08-06 08:00,6,3.143,3.147,3.114,3.124,198
20160101|2015-08-06 08:30,6,3.123,3.128,3.122,3.127,178
20160101|2015-08-06 09:00,6,3.125,3.132,3.122,3.128,119
20160101|2015-08-06 09:30,6,3.129,3.2,3.129,3.197,312
20160101|2015-08-06 10:00,6,3.198,3.199,3.18,3.18,152
20160101|2015-08-06 10:30,6,3.182,3.194,3.182,3.194,36
20160101|2015-08-06 11:00,6,3.195,3.204,3.184,3.202,63
20160101|2015-08-06 11:30,6,3.198,3.198,3.187,3.191,237
20160101|2015-08-06 12:00,6,3.189,3.196,3.189,3.193,47
20160101|2015-08-06 12:30,6,3.192,3.192,3.178,3.189,158
20160101|2015-08-06 13:00,6,3.184,3.185,3.175,3.182,276
20160101|2015-08-06 13:30,6,3.183,3.184,3.182,3.182,14
20160101|2015-08-06 14:00,6,3.185,3.187,3.184,3.184,55
20160101|2015-08-06 14:30,6,3.183,3.183,3.174,3.176,35
20160101|2015-08-06 15:00,6,3.174,3.178,3.173,3.178,35
20160101|2015-08-06 15:30,6,3.176,3.178,3.176,3.178,10
20160101|2015-08-07 02:00,7,3.185,3.185,3.185,3.185,1
20160101|2015-08-07 04:30,7,3.182,3.184,3.182,3.184,2
20160101|2015-08-07 05:00,7,3.174,3.174,3.174,3.174,6
20160101|2015-08-07 06:00,7,3.179,3.182,3.179,3.182,2
20160101|2015-08-07 07:00,7,3.169,3.169,3.169,3.169,1
20160101|2015-08-07 07:30,7,3.18,3.184,3.171,3.171,34
20160101|2015-08-07 08:00,7,3.179,3.19,3.176,3.18,129
20160101|2015-08-07 08:30,7,3.179,3.201,3.179,3.187,142
20160101|2015-08-07 09:00,7,3.187,3.187,3.173,3.173,84
20160101|2015-08-07 09:30,7,3.173,3.18,3.169,3.169,179
20160101|2015-08-07 10:00,7,3.165,3.166,3.154,3.165,170
20160101|2015-08-07 10:30,7,3.162,3.166,3.16,3.161,190
20160101|2015-08-07 11:00,7,3.159,3.163,3.154,3.158,75
20160101|2015-08-07 11:30,7,3.159,3.171,3.159,3.169,110
20160101|2015-08-07 12:00,7,3.17,3.195,3.17,3.18,330
20160101|2015-08-07 12:30,7,3.18,3.188,3.177,3.184,35
20160101|2015-08-07 13:00,7,3.186,3.191,3.181,3.188,260
20160101|2015-08-07 13:30,7,3.19,3.193,3.189,3.191,103
20160101|2015-08-07 14:00,7,3.189,3.191,3.189,3.191,6
20160101|2015-08-07 14:30,7,3.19,3.19,3.187,3.187,46
20160101|2015-08-07 15:00,7,3.187,3.189,3.187,3.189,2
20160101|2015-08-07 15:30,7,3.179,3.179,3.179,3.179,1
20160101|2015-08-09 17:00,10,3.213,3.215,3.213,3.215,5
20160101|2015-08-09 17:30,10,3.218,3.218,3.218,3.218,2
20160101|2015-08-09 18:30,10,3.216,3.217,3.215,3.215,104
20160101|2015-08-09 19:00,10,3.215,3.22,3.215,3.217,10
20160101|2015-08-10 02:00,10,3.214,3.214,3.214,3.214,5
20160101|2015-08-10 03:00,10,3.218,3.218,3.218,3.218,2
20160101|2015-08-10 04:00,10,3.219,3.22,3.219,3.22,12
20160101|2015-08-10 04:30,10,3.217,3.223,3.217,3.223,13
20160101|2015-08-10 05:00,10,3.224,3.226,3.221,3.224,22
20160101|2015-08-10 05:30,10,3.222,3.222,3.216,3.216,33
20160101|2015-08-10 06:00,10,3.219,3.228,3.219,3.228,5
20160101|2015-08-10 06:30,10,3.223,3.223,3.22,3.222,15
20160101|2015-08-10 07:00,10,3.224,3.224,3.224,3.224,1
20160101|2015-08-10 07:30,10,3.222,3.223,3.215,3.223,129
20160101|2015-08-10 08:00,10,3.228,3.23,3.216,3.219,150
20160101|2015-08-10 08:30,10,3.22,3.22,3.205,3.207,158
20160101|2015-08-10 09:00,10,3.207,3.219,3.207,3.215,96
20160101|2015-08-10 09:30,10,3.215,3.218,3.21,3.216,55
20160101|2015-08-10 10:00,10,3.218,3.218,3.211,3.215,136
20160101|2015-08-10 10:30,10,3.214,3.22,3.211,3.22,64
20160101|2015-08-10 11:00,10,3.22,3.222,3.217,3.221,248
20160101|2015-08-10 11:30,10,3.222,3.225,3.221,3.225,92
20160101|2015-08-10 12:00,10,3.223,3.224,3.221,3.221,52
20160101|2015-08-10 12:30,10,3.226,3.232,3.225,3.229,258
20160101|2015-08-10 13:00,10,3.228,3.233,3.221,3.23,109
20160101|2015-08-10 13:30,10,3.232,3.233,3.228,3.228,33
20160101|2015-08-10 14:00,10,3.226,3.227,3.223,3.227,34
20160101|2015-08-10 14:30,10,3.228,3.228,3.227,3.228,4
20160101|2015-08-10 15:30,10,3.23,3.23,3.229,3.229,8
20160101|2015-08-10 18:00,11,3.214,3.214,3.214,3.214,1
20160101|2015-08-10 18:30,11,3.214,3.216,3.214,3.216,49
20160101|2015-08-10 19:00,11,3.216,3.216,3.216,3.216,1
20160101|2015-08-10 23:30,11,3.221,3.221,3.221,3.221,1
20160101|2015-08-11 00:00,11,3.216,3.216,3.215,3.215,2
20160101|2015-08-11 00:30,11,3.214,3.214,3.214,3.214,1
20160101|2015-08-11 01:00,11,3.214,3.22,3.214,3.22,4
20160101|2015-08-11 01:30,11,3.226,3.226,3.226,3.226,1
20160101|2015-08-11 02:30,11,3.216,3.216,3.214,3.214,15
20160101|2015-08-11 04:00,11,3.21,3.21,3.204,3.21,17
20160101|2015-08-11 04:30,11,3.21,3.21,3.201,3.201,9
20160101|2015-08-11 05:00,11,3.202,3.202,3.202,3.202,1
20160101|2015-08-11 05:30,11,3.211,3.211,3.207,3.207,2
20160101|2015-08-11 06:00,11,3.208,3.208,3.208,3.208,1
20160101|2015-08-11 06:30,11,3.212,3.214,3.21,3.214,27
20160101|2015-08-11 07:00,11,3.21,3.223,3.205,3.215,434
20160101|2015-08-11 07:30,11,3.21,3.215,3.207,3.213,81
20160101|2015-08-11 08:00,11,3.216,3.223,3.208,3.219,211
20160101|2015-08-11 08:30,11,3.219,3.221,3.206,3.209,48
20160101|2015-08-11 09:00,11,3.205,3.206,3.201,3.206,35
20160101|2015-08-11 09:30,11,3.202,3.202,3.19,3.192,122
20160101|2015-08-11 10:00,11,3.198,3.2,3.198,3.199,8
20160101|2015-08-11 10:30,11,3.201,3.201,3.199,3.201,13
20160101|2015-08-11 11:00,11,3.201,3.201,3.194,3.194,29
20160101|2015-08-11 11:30,11,3.199,3.206,3.199,3.206,17
20160101|2015-08-11 12:00,11,3.211,3.211,3.2,3.209,217
20160101|2015-08-11 12:30,11,3.212,3.226,3.212,3.223,174
20160101|2015-08-11 13:00,11,3.226,3.233,3.214,3.233,517
20160101|2015-08-11 13:30,11,3.232,3.235,3.229,3.232,39
20160101|2015-08-11 14:00,11,3.229,3.235,3.229,3.235,158
20160101|2015-08-11 14:30,11,3.233,3.234,3.23,3.23,72
20160101|2015-08-11 15:00,11,3.23,3.23,3.229,3.229,51
20160101|2015-08-11 15:30,11,3.233,3.245,3.229,3.239,22
20160101|2015-08-11 19:00,12,3.237,3.237,3.237,3.237,1
20160101|2015-08-11 22:30,12,3.24,3.241,3.24,3.241,2
20160101|2015-08-11 23:30,12,3.241,3.241,3.241,3.241,1
20160101|2015-08-12 02:30,12,3.241,3.241,3.241,3.241,1
20160101|2015-08-12 03:00,12,3.246,3.249,3.246,3.249,2
20160101|2015-08-12 03:30,12,3.25,3.25,3.25,3.25,2
20160101|2015-08-12 05:30,12,3.255,3.255,3.243,3.243,16
20160101|2015-08-12 06:00,12,3.24,3.254,3.24,3.254,7
20160101|2015-08-12 06:30,12,3.256,3.26,3.256,3.257,39
20160101|2015-08-12 07:00,12,3.256,3.257,3.248,3.254,42
20160101|2015-08-12 07:30,12,3.255,3.255,3.246,3.248,14
20160101|2015-08-12 08:00,12,3.25,3.267,3.25,3.262,190
20160101|2015-08-12 08:30,12,3.26,3.267,3.256,3.261,533
20160101|2015-08-12 09:00,12,3.261,3.265,3.26,3.263,280
20160101|2015-08-12 09:30,12,3.265,3.265,3.258,3.258,105
20160101|2015-08-12 10:00,12,3.259,3.264,3.258,3.264,40
20160101|2015-08-12 10:30,12,3.267,3.272,3.265,3.272,232
20160101|2015-08-12 11:00,12,3.271,3.273,3.265,3.273,139
20160101|2015-08-12 11:30,12,3.273,3.276,3.269,3.276,60
20160101|2015-08-12 12:00,12,3.278,3.282,3.274,3.275,107
20160101|2015-08-12 12:30,12,3.273,3.277,3.268,3.277,118
20160101|2015-08-12 13:00,12,3.278,3.289,3.272,3.288,2478
20160101|2015-08-12 13:30,12,3.288,3.291,3.285,3.285,190
20160101|2015-08-12 14:00,12,3.285,3.289,3.285,3.285,239
20160101|2015-08-12 14:30,12,3.286,3.287,3.274,3.281,75
20160101|2015-08-12 15:00,12,3.28,3.284,3.279,3.282,66
20160101|2015-08-12 15:30,12,3.282,3.286,3.282,3.286,40
20160101|2015-08-12 16:00,12,3.286,3.286,3.283,3.286,12
20160101|2015-08-12 17:30,13,3.285,3.29,3.285,3.29,8
20160101|2015-08-12 18:00,13,3.289,3.289,3.286,3.286,12
20160101|2015-08-12 20:00,13,3.288,3.288,3.288,3.288,1
20160101|2015-08-12 21:00,13,3.291,3.291,3.291,3.291,1
20160101|2015-08-12 21:30,13,3.287,3.29,3.287,3.29,2
20160101|2015-08-12 22:00,13,3.29,3.29,3.29,3.29,1
20160101|2015-08-12 23:30,13,3.288,3.288,3.288,3.288,1
20160101|2015-08-13 00:00,13,3.293,3.293,3.293,3.293,1
20160101|2015-08-13 02:00,13,3.284,3.284,3.282,3.282,2
20160101|2015-08-13 03:30,13,3.285,3.285,3.285,3.285,1
20160101|2015-08-13 04:00,13,3.279,3.279,3.279,3.279,1
20160101|2015-08-13 05:30,13,3.274,3.274,3.274,3.274,2
20160101|2015-08-13 06:00,13,3.267,3.267,3.267,3.267,1
20160101|2015-08-13 06:30,13,3.277,3.277,3.271,3.273,29
20160101|2015-08-13 07:00,13,3.28,3.28,3.28,3.28,1
20160101|2015-08-13 07:30,13,3.279,3.283,3.278,3.283,29
20160101|2015-08-13 08:00,13,3.285,3.289,3.28,3.288,61
20160101|2015-08-13 08:30,13,3.284,3.29,3.282,3.286,147
20160101|2015-08-13 09:00,13,3.285,3.289,3.278,3.279,90
20160101|2015-08-13 09:30,13,3.25,3.253,3.211,3.22,1002
20160101|2015-08-13 10:00,13,3.214,3.222,3.213,3.22,384
20160101|2015-08-13 10:30,13,3.22,3.222,3.204,3.204,129
20160101|2015-08-13 11:00,13,3.206,3.212,3.196,3.196,750
20160101|2015-08-13 11:30,13,3.198,3.204,3.198,3.2,216
20160101|2015-08-13 12:00,13,3.198,3.201,3.194,3.195,166
20160101|2015-08-13 12:30,13,3.198,3.198,3.194,3.197,252
20160101|2015-08-13 13:00,13,3.197,3.197,3.183,3.188,381
20160101|2015-08-13 13:30,13,3.189,3.199,3.188,3.197,124
20160101|2015-08-13 14:00,13,3.195,3.197,3.195,3.197,98
20160101|2015-08-13 14:30,13,3.197,3.197,3.196,3.196,23
20160101|2015-08-13 15:00,13,3.191,3.196,3.19,3.196,5
20160101|2015-08-13 15:30,13,3.199,3.2,3.199,3.199,7
20160101|2015-08-13 19:30,14,3.195,3.195,3.195,3.195,1
20160101|2015-08-13 21:30,14,3.196,3.196,3.196,3.196,1
20160101|2015-08-14 04:30,14,3.198,3.198,3.194,3.194,11
20160101|2015-08-14 05:00,14,3.198,3.198,3.198,3.198,2
20160101|2015-08-14 05:30,14,3.19,3.192,3.19,3.192,3
20160101|2015-08-14 06:30,14,3.193,3.194,3.193,3.194,3
20160101|2015-08-14 07:00,14,3.202,3.209,3.202,3.203,36
20160101|2015-08-14 07:30,14,3.211,3.22,3.211,3.218,108
20160101|2015-08-14 08:00,14,3.219,3.222,3.188,3.194,152
20160101|2015-08-14 08:30,14,3.194,3.204,3.194,3.195,40
20160101|2015-08-14 09:00,14,3.201,3.203,3.201,3.203,3
20160101|2015-08-14 09:30,14,3.202,3.202,3.194,3.194,32
20160101|2015-08-14 10:00,14,3.195,3.196,3.193,3.193,23
20160101|2015-08-14 10:30,14,3.191,3.194,3.188,3.188,55
20160101|2015-08-14 11:00,14,3.188,3.19,3.186,3.186,11
20160101|2015-08-14 11:30,14,3.191,3.196,3.191,3.194,48
20160101|2015-08-14 12:00,14,3.194,3.194,3.19,3.19,75
20160101|2015-08-14 12:30,14,3.19,3.195,3.19,3.195,18
20160101|2015-08-14 13:00,14,3.195,3.198,3.19,3.194,116
20160101|2015-08-14 13:30,14,3.195,3.197,3.195,3.197,287
20160101|2015-08-14 14:30,14,3.196,3.199,3.196,3.198,7
20160101|2015-08-14 15:00,14,3.202,3.202,3.202,3.202,2
20160101|2015-08-14 15:30,14,3.201,3.201,3.198,3.198,6
20160101|2015-08-16 17:00,17,3.18,3.18,3.167,3.168,16
20160101|2015-08-16 17:30,17,3.168,3.176,3.168,3.176,6
20160101|2015-08-16 18:00,17,3.175,3.175,3.174,3.174,2
20160101|2015-08-16 18:30,17,3.174,3.175,3.17,3.17,38
20160101|2015-08-16 19:30,17,3.172,3.172,3.172,3.172,10
20160101|2015-08-16 20:30,17,3.172,3.172,3.172,3.172,11
20160101|2015-08-17 00:30,17,3.181,3.181,3.181,3.181,1
20160101|2015-08-17 01:00,17,3.177,3.177,3.177,3.177,1
20160101|2015-08-17 01:30,17,3.181,3.182,3.181,3.182,5
20160101|2015-08-17 02:30,17,3.182,3.182,3.179,3.179,14
20160101|2015-08-17 03:00,17,3.178,3.178,3.176,3.176,2
20160101|2015-08-17 04:00,17,3.18,3.181,3.174,3.174,10
20160101|2015-08-17 05:00,17,3.17,3.182,3.17,3.176,15
20160101|2015-08-17 05:30,17,3.17,3.17,3.163,3.163,29
20160101|2015-08-17 06:00,17,3.166,3.167,3.16,3.16,20
20160101|2015-08-17 06:30,17,3.16,3.16,3.16,3.16,8
20160101|2015-08-17 07:00,17,3.163,3.165,3.157,3.157,28
20160101|2015-08-17 07:30,17,3.157,3.157,3.152,3.156,227
20160101|2015-08-17 08:00,17,3.154,3.154,3.138,3.145,285
20160101|2015-08-17 08:30,17,3.149,3.154,3.147,3.15,170
20160101|2015-08-17 09:00,17,3.147,3.149,3.143,3.149,260
20160101|2015-08-17 09:30,17,3.146,3.148,3.146,3.147,118
20160101|2015-08-17 10:00,17,3.147,3.147,3.138,3.139,39
20160101|2015-08-17 10:30,17,3.14,3.142,3.136,3.142,120
20160101|2015-08-17 11:00,17,3.144,3.148,3.14,3.142,374
20160101|2015-08-17 11:30,17,3.14,3.142,3.133,3.135,144
20160101|2015-08-17 12:00,17,3.134,3.142,3.133,3.139,158
20160101|2015-08-17 12:30,17,3.14,3.143,3.134,3.134,70
20160101|2015-08-17 13:00,17,3.14,3.143,3.138,3.139,165
20160101|2015-08-17 13:30,17,3.139,3.144,3.139,3.143,158
20160101|2015-08-17 14:00,17,3.145,3.149,3.145,3.148,19
20160101|2015-08-17 14:30,17,3.144,3.146,3.141,3.144,230
20160101|2015-08-17 15:00,17,3.144,3.144,3.14,3.143,17
20160101|2015-08-17 15:30,17,3.14,3.14,3.14,3.14,1
20160101|2015-08-17 21:30,18,3.139,3.139,3.139,3.139,1
20160101|2015-08-18 01:30,18,3.136,3.136,3.136,3.136,4
20160101|2015-08-18 02:30,18,3.14,3.14,3.14,3.14,3
20160101|2015-08-18 03:30,18,3.145,3.145,3.145,3.145,1
20160101|2015-08-18 04:00,18,3.145,3.145,3.145,3.145,1
20160101|2015-08-18 04:30,18,3.134,3.134,3.116,3.116,19
20160101|2015-08-18 05:00,18,3.124,3.124,3.12,3.12,9
20160101|2015-08-18 05:30,18,3.12,3.121,3.117,3.117,14
20160101|2015-08-18 06:00,18,3.113,3.115,3.113,3.115,71
20160101|2015-08-18 06:30,18,3.115,3.117,3.11,3.116,302
20160101|2015-08-18 07:00,18,3.115,3.127,3.112,3.112,119
20160101|2015-08-18 07:30,18,3.113,3.114,3.112,3.112,17
20160101|2015-08-18 08:00,18,3.11,3.11,3.095,3.106,617
20160101|2015-08-18 08:30,18,3.105,3.105,3.103,3.103,48
20160101|2015-08-18 09:00,18,3.111,3.113,3.105,3.108,192
20160101|2015-08-18 09:30,18,3.107,3.108,3.105,3.108,45
20160101|2015-08-18 10:00,18,3.109,3.114,3.107,3.11,61
20160101|2015-08-18 10:30,18,3.109,3.111,3.105,3.105,39
20160101|2015-08-18 11:00,18,3.105,3.11,3.105,3.11,26
20160101|2015-08-18 11:30,18,3.111,3.111,3.108,3.108,39
20160101|2015-08-18 12:00,18,3.109,3.11,3.103,3.103,80
20160101|2015-08-18 12:30,18,3.104,3.105,3.102,3.102,88
20160101|2015-08-18 13:00,18,3.101,3.105,3.098,3.101,334
20160101|2015-08-18 13:30,18,3.102,3.112,3.102,3.112,27
20160101|2015-08-18 14:00,18,3.111,3.116,3.111,3.116,40
20160101|2015-08-18 14:30,18,3.118,3.118,3.11,3.11,29
20160101|2015-08-18 15:00,18,3.11,3.113,3.109,3.111,102
20160101|2015-08-18 15:30,18,3.109,3.109,3.104,3.104,84
20160101|2015-08-18 16:00,18,3.107,3.107,3.104,3.105,30
20160101|2015-08-18 17:00,19,3.101,3.101,3.099,3.099,17
20160101|2015-08-18 17:30,19,3.099,3.1,3.099,3.1,7
20160101|2015-08-18 18:00,19,3.098,3.098,3.097,3.097,4
20160101|2015-08-18 18:30,19,3.099,3.099,3.094,3.096,20
20160101|2015-08-18 19:00,19,3.098,3.099,3.097,3.098,44
20160101|2015-08-18 19:30,19,3.097,3.097,3.097,3.097,1
20160101|2015-08-18 20:00,19,3.098,3.098,3.098,3.098,1
20160101|2015-08-18 20:30,19,3.095,3.095,3.095,3.095,1
20160101|2015-08-18 21:00,19,3.092,3.092,3.092,3.092,4
20160101|2015-08-18 21:30,19,3.094,3.094,3.094,3.094,2
20160101|2015-08-18 22:00,19,3.095,3.097,3.093,3.093,17
20160101|2015-08-18 22:30,19,3.091,3.091,3.09,3.09,3
20160101|2015-08-18 23:00,19,3.089,3.089,3.089,3.089,6
20160101|2015-08-18 23:30,19,3.089,3.089,3.089,3.089,1
20160101|2015-08-19 00:00,19,3.088,3.092,3.088,3.092,7
20160101|2015-08-19 00:30,19,3.087,3.087,3.087,3.087,2
20160101|2015-08-19 01:00,19,3.09,3.09,3.09,3.09,1
20160101|2015-08-19 01:30,19,3.093,3.093,3.093,3.093,5
20160101|2015-08-19 02:00,19,3.094,3.095,3.093,3.095,3
20160101|2015-08-19 02:30,19,3.097,3.098,3.095,3.095,29
20160101|2015-08-19 03:00,19,3.098,3.098,3.09,3.09,6
20160101|2015-08-19 03:30,19,3.094,3.094,3.092,3.092,2
20160101|2015-08-19 04:00,19,3.096,3.101,3.096,3.096,48
20160101|2015-08-19 04:30,19,3.098,3.101,3.097,3.098,27
20160101|2015-08-19 05:30,19,3.097,3.097,3.091,3.096,67
20160101|2015-08-19 06:00,19,3.1,3.1,3.1,3.1,1
20160101|2015-08-19 06:30,19,3.105,3.114,3.105,3.114,13
20160101|2015-08-19 07:00,19,3.111,3.111,3.102,3.105,163
20160101|2015-08-19 07:30,19,3.115,3.115,3.108,3.108,62
20160101|2015-08-19 08:00,19,3.106,3.11,3.095,3.101,395
20160101|2015-08-19 08:30,19,3.102,3.108,3.096,3.1,700
20160101|2015-08-19 09:00,19,3.1,3.102,3.092,3.098,400
20160101|2015-08-19 09:30,19,3.099,3.102,3.096,3.098,211
20160101|2015-08-19 10:00,19,3.099,3.103,3.098,3.102,92
20160101|2015-08-19 10:30,19,3.099,3.101,3.088,3.088,1316
20160101|2015-08-19 11:00,19,3.084,3.088,3.078,3.086,772
20160101|2015-08-19 11:30,19,3.086,3.087,3.078,3.082,854
20160101|2015-08-19 12:00,19,3.083,3.089,3.083,3.086,325
20160101|2015-08-19 12:30,19,3.092,3.093,3.084,3.084,859
20160101|2015-08-19 13:00,19,3.086,3.092,3.078,3.086,1616
20160101|2015-08-19 13:30,19,3.086,3.086,3.081,3.084,67
20160101|2015-08-19 14:00,19,3.084,3.087,3.084,3.087,27
20160101|2015-08-19 14:30,19,3.083,3.089,3.081,3.082,105
20160101|2015-08-19 15:00,19,3.082,3.083,3.08,3.08,55
20160101|2015-08-19 15:30,19,3.079,3.084,3.078,3.078,216
20160101|2015-08-19 20:00,20,3.08,3.08,3.078,3.078,7
20160101|2015-08-19 20:30,20,3.078,3.078,3.078,3.078,2
20160101|2015-08-19 21:00,20,3.077,3.078,3.077,3.077,4
20160101|2015-08-19 21:30,20,3.078,3.081,3.076,3.077,14
20160101|2015-08-19 22:00,20,3.076,3.076,3.076,3.076,3
20160101|2015-08-19 22:30,20,3.075,3.075,3.075,3.075,7
20160101|2015-08-19 23:00,20,3.075,3.075,3.075,3.075,3
20160101|2015-08-19 23:30,20,3.074,3.074,3.074,3.074,4
20160101|2015-08-20 00:00,20,3.077,3.077,3.074,3.074,15
20160101|2015-08-20 00:30,20,3.077,3.078,3.074,3.078,26
20160101|2015-08-20 01:00,20,3.078,3.078,3.071,3.071,82
20160101|2015-08-20 01:30,20,3.075,3.075,3.071,3.071,22
20160101|2015-08-20 02:00,20,3.074,3.075,3.071,3.071,48
20160101|2015-08-20 02:30,20,3.076,3.076,3.071,3.073,88
20160101|2015-08-20 03:00,20,3.074,3.08,3.073,3.08,74
20160101|2015-08-20 03:30,20,3.077,3.078,3.066,3.07,77
20160101|2015-08-20 04:00,20,3.07,3.07,3.062,3.067,97
20160101|2015-08-20 04:30,20,3.064,3.068,3.062,3.064,86
20160101|2015-08-20 05:30,20,3.079,3.079,3.079,3.079,2
20160101|2015-08-20 06:00,20,3.08,3.084,3.08,3.082,3
20160101|2015-08-20 07:00,20,3.088,3.089,3.083,3.083,98
20160101|2015-08-20 07:30,20,3.083,3.086,3.072,3.082,418
20160101|2015-08-20 08:00,20,3.081,3.082,3.072,3.076,410
20160101|2015-08-20 08:30,20,3.073,3.079,3.073,3.079,140
20160101|2015-08-20 09:00,20,3.082,3.096,3.082,3.09,272
20160101|2015-08-20 09:30,20,3.096,3.134,3.096,3.113,587
20160101|2015-08-20 10:00,20,3.114,3.128,3.114,3.127,124
20160101|2015-08-20 10:30,20,3.122,3.129,3.121,3.129,264
20160101|2015-08-20 11:00,20,3.13,3.136,3.128,3.136,55
20160101|2015-08-20 11:30,20,3.135,3.146,3.135,3.142,380
20160101|2015-08-20 12:00,20,3.139,3.141,3.134,3.134,23
20160101|2015-08-20 12:30,20,3.137,3.139,3.132,3.132,77
20160101|2015-08-20 13:00,20,3.131,3.131,3.114,3.125,307
20160101|2015-08-20 13:30,20,3.123,3.123,3.116,3.121,67
20160101|2015-08-20 14:00,20,3.122,3.122,3.12,3.121,12
20160101|2015-08-20 14:30,20,3.121,3.127,3.12,3.123,67
20160101|2015-08-20 15:00,20,3.126,3.131,3.125,3.131,99
20160101|2015-08-20 15:30,20,3.131,3.131,3.131,3.131,1
20160101|2015-08-20 16:00,20,3.129,3.129,3.129,3.129,2
20160101|2015-08-20 17:30,21,3.13,3.13,3.13,3.13,1
20160101|2015-08-20 18:00,21,3.13,3.131,3.13,3.131,2
20160101|2015-08-20 19:00,21,3.126,3.126,3.126,3.126,1
20160101|2015-08-21 00:00,21,3.123,3.123,3.123,3.123,1
20160101|2015-08-21 00:30,21,3.107,3.107,3.105,3.105,10
20160101|2015-08-21 01:00,21,3.116,3.116,3.097,3.097,12
20160101|2015-08-21 02:00,21,3.109,3.109,3.109,3.109,2
20160101|2015-08-21 03:00,21,3.102,3.104,3.101,3.103,13
20160101|2015-08-21 03:30,21,3.116,3.118,3.116,3.118,2
20160101|2015-08-21 04:30,21,3.125,3.125,3.125,3.125,3
20160101|2015-08-21 05:30,21,3.106,3.106,3.106,3.106,3
20160101|2015-08-21 06:00,21,3.104,3.104,3.104,3.104,1
20160101|2015-08-21 06:30,21,3.108,3.108,3.094,3.096,41
20160101|2015-08-21 07:00,21,3.095,3.095,3.09,3.09,22
20160101|2015-08-21 07:30,21,3.088,3.091,3.086,3.087,96
20160101|2015-08-21 08:00,21,3.087,3.091,3.083,3.087,348
20160101|2015-08-21 08:30,21,3.084,3.088,3.082,3.086,70
20160101|2015-08-21 09:00,21,3.084,3.085,3.079,3.083,67
20160101|2015-08-21 09:30,21,3.08,3.08,3.077,3.077,111
20160101|2015-08-21 10:00,21,3.077,3.077,3.071,3.073,167
20160101|2015-08-21 10:30,21,3.073,3.075,3.059,3.062,152
20160101|2015-08-21 11:00,21,3.061,3.062,3.048,3.054,326
20160101|2015-08-21 11:30,21,3.051,3.055,3.047,3.052,276
20160101|2015-08-21 12:00,21,3.051,3.056,3.048,3.049,102
20160101|2015-08-21 12:30,21,3.05,3.054,3.047,3.048,249
20160101|2015-08-21 13:00,21,3.051,3.052,3.041,3.043,579
20160101|2015-08-21 13:30,21,3.043,3.043,3.04,3.043,250
20160101|2015-08-21 14:00,21,3.042,3.043,3.041,3.042,135
20160101|2015-08-21 14:30,21,3.042,3.047,3.041,3.047,100
20160101|2015-08-21 15:00,21,3.046,3.05,3.046,3.05,16
20160101|2015-08-21 15:30,21,3.049,3.054,3.049,3.054,4
20160101|2015-08-23 17:00,24,3.02,3.02,3.014,3.014,16
20160101|2015-08-23 17:30,24,3.015,3.015,3.011,3.012,18
20160101|2015-08-23 18:00,24,3.012,3.012,3.012,3.012,1
20160101|2015-08-23 18:30,24,3.017,3.017,3.014,3.016,10
20160101|2015-08-23 19:30,24,3.016,3.016,3.016,3.016,1
20160101|2015-08-23 20:30,24,3.011,3.011,3.011,3.011,6
20160101|2015-08-23 21:30,24,3.007,3.007,3.006,3.006,10
20160101|2015-08-23 22:30,24,3.004,3.004,3.004,3.004,1
20160101|2015-08-23 23:30,24,3.007,3.007,3.007,3.007,1
20160101|2015-08-24 01:00,24,3.004,3.004,3.001,3.004,20
20160101|2015-08-24 01:30,24,3.005,3.005,3.005,3.005,1
20160101|2015-08-24 02:30,24,3.003,3.003,3.001,3.001,42
20160101|2015-08-24 03:00,24,3.003,3.003,3,3,54
20160101|2015-08-24 04:00,24,3.007,3.013,3.003,3.006,96
20160101|2015-08-24 04:30,24,3.006,3.01,3.006,3.01,20
20160101|2015-08-24 05:00,24,3.009,3.01,3.009,3.009,37
20160101|2015-08-24 05:30,24,3.009,3.009,3.004,3.007,32
20160101|2015-08-24 06:00,24,3.009,3.014,3.009,3.012,28
20160101|2015-08-24 06:30,24,3.007,3.007,2.999,3.003,60
20160101|2015-08-24 07:00,24,3.003,3.005,2.997,3.003,42
20160101|2015-08-24 07:30,24,3.004,3.008,2.995,2.998,262
20160101|2015-08-24 08:00,24,2.996,3.015,2.993,3.006,268
20160101|2015-08-24 08:30,24,3.004,3.035,3.001,3.032,165
20160101|2015-08-24 09:00,24,3.03,3.048,3.03,3.031,446
20160101|2015-08-24 09:30,24,3.032,3.032,3.016,3.018,28
20160101|2015-08-24 10:00,24,3.012,3.015,3.009,3.015,75
20160101|2015-08-24 10:30,24,3.012,3.024,3.009,3.021,81
20160101|2015-08-24 11:00,24,3.019,3.023,3.015,3.018,48
20160101|2015-08-24 11:30,24,3.017,3.018,3.01,3.018,69
20160101|2015-08-24 12:00,24,3.018,3.021,3.014,3.02,118
20160101|2015-08-24 12:30,24,3.02,3.02,3.005,3.006,217
20160101|2015-08-24 13:00,24,3.005,3.007,2.994,2.995,358
20160101|2015-08-24 13:30,24,2.997,3.005,2.995,3.005,56
20160101|2015-08-24 14:00,24,3.005,3.012,3.004,3.009,89
20160101|2015-08-24 14:30,24,3.008,3.015,3.007,3.011,92
20160101|2015-08-24 15:00,24,3.015,3.015,3.01,3.01,59
20160101|2015-08-24 15:30,24,3.007,3.007,3.004,3.004,28
20160101|2015-08-24 16:00,24,3.005,3.005,3.002,3.002,22
20160101|2015-08-24 17:00,25,3.003,3.003,3.003,3.003,6
20160101|2015-08-24 17:30,25,3,3,2.999,2.999,8
20160101|2015-08-24 18:00,25,2.995,2.995,2.994,2.994,3
20160101|2015-08-24 18:30,25,2.994,2.996,2.991,2.991,128
20160101|2015-08-24 19:00,25,2.99,2.99,2.988,2.988,4
20160101|2015-08-24 19:30,25,2.99,2.991,2.99,2.991,4
20160101|2015-08-24 20:00,25,2.992,2.992,2.991,2.991,9
20160101|2015-08-24 20:30,25,2.991,2.992,2.991,2.992,17
20160101|2015-08-24 21:00,25,2.992,2.992,2.989,2.991,4
20160101|2015-08-24 21:30,25,2.989,2.989,2.989,2.989,10
20160101|2015-08-24 22:00,25,2.993,2.993,2.993,2.993,3
20160101|2015-08-24 22:30,25,2.992,2.996,2.992,2.994,10
20160101|2015-08-24 23:30,25,2.996,2.996,2.996,2.996,1
20160101|2015-08-25 00:00,25,2.992,2.992,2.992,2.992,1
20160101|2015-08-25 00:30,25,2.989,2.989,2.989,2.989,3
20160101|2015-08-25 01:00,25,2.989,2.991,2.989,2.991,3
20160101|2015-08-25 03:00,25,2.992,3.001,2.992,3.001,4
20160101|2015-08-25 04:00,25,3.005,3.005,3.005,3.005,10
20160101|2015-08-25 05:30,25,3.021,3.021,3.014,3.014,9
20160101|2015-08-25 06:00,25,3.019,3.02,3.015,3.015,13
20160101|2015-08-25 06:30,25,3.018,3.031,3.018,3.026,116
20160101|2015-08-25 07:00,25,3.031,3.031,3.024,3.026,55
20160101|2015-08-25 07:30,25,3.028,3.028,3.015,3.024,58
20160101|2015-08-25 08:00,25,3.019,3.024,3.006,3.01,208
20160101|2015-08-25 08:30,25,3.009,3.009,2.998,3,220
20160101|2015-08-25 09:00,25,3.001,3.002,2.988,2.993,245
20160101|2015-08-25 09:30,25,2.993,3.002,2.993,3.002,423
20160101|2015-08-25 10:00,25,3.001,3.004,2.998,3.002,170
20160101|2015-08-25 10:30,25,3.003,3.004,2.99,2.993,140
20160101|2015-08-25 11:00,25,2.994,2.997,2.987,2.989,182
20160101|2015-08-25 11:30,25,2.989,2.99,2.981,2.985,235
20160101|2015-08-25 12:00,25,2.991,2.991,2.986,2.989,21
20160101|2015-08-25 12:30,25,2.989,2.992,2.985,2.985,45
20160101|2015-08-25 13:00,25,2.989,3.019,2.989,3.019,255
20160101|2015-08-25 13:30,25,3.02,3.024,3.02,3.024,25
20160101|2015-08-25 14:00,25,3.023,3.023,3.022,3.022,17
20160101|2015-08-25 14:30,25,3.021,3.021,3.018,3.02,88
20160101|2015-08-25 15:00,25,3.019,3.019,3.019,3.019,1
20160101|2015-08-25 15:30,25,3.016,3.016,3.016,3.016,5
20160101|2015-08-25 16:00,25,3.012,3.012,3.012,3.012,1
20160101|2015-08-25 17:00,26,3.016,3.022,3.016,3.022,17
20160101|2015-08-25 21:30,26,3.01,3.01,3.004,3.004,56
20160101|2015-08-25 22:00,26,3.009,3.009,3.008,3.008,10
20160101|2015-08-25 22:30,26,3.012,3.012,3.012,3.012,1
20160101|2015-08-26 00:30,26,3.01,3.01,3.01,3.01,1
20160101|2015-08-26 01:00,26,3.013,3.013,3.013,3.013,1
20160101|2015-08-26 01:30,26,3.014,3.014,3.014,3.014,1
20160101|2015-08-26 03:00,26,3.015,3.015,3.015,3.015,1
20160101|2015-08-26 04:30,26,3.017,3.021,3.017,3.021,23
20160101|2015-08-26 05:00,26,3.022,3.025,3.022,3.025,5
20160101|2015-08-26 05:30,26,3.027,3.027,3.027,3.027,4
20160101|2015-08-26 06:00,26,3.026,3.026,3.025,3.025,3
20160101|2015-08-26 06:30,26,3.028,3.028,3.025,3.026,3
20160101|2015-08-26 07:00,26,3.02,3.024,3.016,3.024,46
20160101|2015-08-26 07:30,26,3.025,3.035,3.025,3.035,70
20160101|2015-08-26 08:00,26,3.035,3.036,3.015,3.018,276
20160101|2015-08-26 08:30,26,3.018,3.028,3.018,3.024,168
20160101|2015-08-26 09:00,26,3.025,3.026,3.019,3.019,64
20160101|2015-08-26 09:30,26,3.018,3.021,3.016,3.018,283
20160101|2015-08-26 10:00,26,3.019,3.034,3.019,3.032,105
20160101|2015-08-26 10:30,26,3.031,3.035,3.029,3.033,83
20160101|2015-08-26 11:00,26,3.031,3.036,3.025,3.036,47
20160101|2015-08-26 11:30,26,3.034,3.037,3.03,3.032,53
20160101|2015-08-26 12:00,26,3.032,3.038,3.028,3.028,50
20160101|2015-08-26 12:30,26,3.03,3.03,3.026,3.026,6
20160101|2015-08-26 13:00,26,3.031,3.041,3.028,3.037,218
20160101|2015-08-26 13:30,26,3.037,3.037,3.027,3.028,92
20160101|2015-08-26 14:00,26,3.031,3.031,3.027,3.027,13
20160101|2015-08-26 14:30,26,3.029,3.03,3.029,3.03,14
20160101|2015-08-26 15:00,26,3.03,3.03,3.03,3.03,1
20160101|2015-08-26 15:30,26,3.025,3.029,3.024,3.029,27
20160101|2015-08-26 17:30,27,3.026,3.026,3.026,3.026,1
20160101|2015-08-26 18:00,27,3.03,3.03,3.03,3.03,8
20160101|2015-08-26 20:30,27,3.034,3.034,3.034,3.034,1
20160101|2015-08-26 21:30,27,3.036,3.036,3.036,3.036,1
20160101|2015-08-26 22:00,27,3.035,3.035,3.028,3.028,3
20160101|2015-08-27 00:00,27,3.02,3.02,3.016,3.016,5
20160101|2015-08-27 00:30,27,3.014,3.014,3.014,3.014,1
20160101|2015-08-27 01:00,27,3.007,3.007,3.007,3.007,1
20160101|2015-08-27 01:30,27,3.011,3.012,3.011,3.012,2
20160101|2015-08-27 02:30,27,3.016,3.017,3.016,3.017,4
20160101|2015-08-27 03:00,27,3.016,3.017,3.016,3.017,6
20160101|2015-08-27 03:30,27,3.018,3.019,3.018,3.019,2
20160101|2015-08-27 04:00,27,3.025,3.029,3.025,3.029,5
20160101|2015-08-27 05:00,27,3.028,3.028,3.028,3.028,3
20160101|2015-08-27 06:00,27,3.033,3.033,3.033,3.033,1
20160101|2015-08-27 06:30,27,3.038,3.038,3.028,3.028,17
20160101|2015-08-27 07:00,27,3.017,3.03,3.016,3.03,150
20160101|2015-08-27 07:30,27,3.031,3.031,3.024,3.024,20
20160101|2015-08-27 08:00,27,3.024,3.025,3.014,3.015,195
20160101|2015-08-27 08:30,27,3.016,3.016,3.007,3.013,557
20160101|2015-08-27 09:00,27,3.015,3.025,3.014,3.015,460
20160101|2015-08-27 09:30,27,2.995,3.025,2.984,3.014,1162
20160101|2015-08-27 10:00,27,3.014,3.029,3.014,3.027,513
20160101|2015-08-27 10:30,27,3.026,3.044,3.025,3.038,93
20160101|2015-08-27 11:00,27,3.035,3.038,3.025,3.025,137
20160101|2015-08-27 11:30,27,3.023,3.023,3.015,3.016,84
20160101|2015-08-27 12:00,27,3.017,3.022,3.016,3.017,31
20160101|2015-08-27 12:30,27,3.017,3.022,3.014,3.014,71
20160101|2015-08-27 13:00,27,3.013,3.014,3.003,3.003,892
20160101|2015-08-27 13:30,27,3.006,3.011,3.004,3.01,124
20160101|2015-08-27 14:00,27,3.01,3.011,3.008,3.009,40
20160101|2015-08-27 14:30,27,3.007,3.019,3.007,3.016,69
20160101|2015-08-27 15:00,27,3.019,3.019,3.013,3.013,9
20160101|2015-08-27 15:30,27,3.013,3.013,3.013,3.013,6
20160101|2015-08-27 16:00,27,3.011,3.015,3.011,3.015,6
20160101|2015-08-27 19:30,28,3.004,3.004,3,3,100
20160101|2015-08-27 22:00,28,3.01,3.01,3.01,3.01,1
20160101|2015-08-27 22:30,28,3.01,3.01,3.01,3.01,4
20160101|2015-08-28 01:00,28,3.012,3.012,3.012,3.012,1
20160101|2015-08-28 02:30,28,3.021,3.021,3.021,3.021,1
20160101|2015-08-28 03:00,28,3.019,3.019,3.019,3.019,1
20160101|2015-08-28 03:30,28,3.018,3.018,3.018,3.018,5
20160101|2015-08-28 06:00,28,3.024,3.024,3.024,3.024,6
20160101|2015-08-28 06:30,28,3.025,3.028,3.025,3.028,3
20160101|2015-08-28 07:00,28,3.026,3.026,3.017,3.018,21
20160101|2015-08-28 07:30,28,3.024,3.033,3.019,3.021,54
20160101|2015-08-28 08:00,28,3.023,3.048,3.022,3.044,242
20160101|2015-08-28 08:30,28,3.043,3.043,3.026,3.027,145
20160101|2015-08-28 09:00,28,3.026,3.037,3.026,3.037,54
20160101|2015-08-28 09:30,28,3.039,3.039,3.028,3.038,91
20160101|2015-08-28 10:00,28,3.039,3.049,3.039,3.048,134
20160101|2015-08-28 10:30,28,3.046,3.046,3.038,3.04,199
20160101|2015-08-28 11:00,28,3.043,3.047,3.04,3.043,34
20160101|2015-08-28 11:30,28,3.045,3.054,3.044,3.051,80
20160101|2015-08-28 12:00,28,3.05,3.054,3.048,3.048,61
20160101|2015-08-28 12:30,28,3.051,3.051,3.042,3.048,87
20160101|2015-08-28 13:00,28,3.049,3.05,3.045,3.048,204
20160101|2015-08-28 13:30,28,3.047,3.051,3.046,3.051,64
20160101|2015-08-28 14:00,28,3.053,3.054,3.049,3.05,48
20160101|2015-08-28 14:30,28,3.049,3.052,3.049,3.051,11
20160101|2015-08-28 15:00,28,3.049,3.053,3.049,3.051,8
20160101|2015-08-28 15:30,28,3.053,3.053,3.049,3.05,13
20160101|2015-08-30 17:00,31,3.013,3.013,3.013,3.013,3
20160101|2015-08-30 18:30,31,3.016,3.016,3.016,3.016,2
20160101|2015-08-30 22:00,31,3.006,3.006,3.006,3.006,1
20160101|2015-08-31 00:30,31,3.004,3.004,3.004,3.004,1
20160101|2015-08-31 02:00,31,3.006,3.006,3.003,3.003,5
20160101|2015-08-31 04:00,31,3.001,3.001,2.999,2.999,12
20160101|2015-08-31 04:30,31,2.997,2.997,2.997,2.997,1
20160101|2015-08-31 05:00,31,2.996,2.996,2.996,2.996,1
20160101|2015-08-31 05:30,31,2.996,2.996,2.995,2.995,9
20160101|2015-08-31 06:00,31,2.995,2.996,2.987,2.996,74
20160101|2015-08-31 06:30,31,2.992,2.993,2.989,2.989,96
20160101|2015-08-31 07:00,31,2.99,2.995,2.983,2.995,56
20160101|2015-08-31 07:30,31,2.994,3.001,2.992,2.999,234
20160101|2015-08-31 08:00,31,3,3.009,3,3.008,244
20160101|2015-08-31 08:30,31,3.008,3.008,2.993,2.999,366
20160101|2015-08-31 09:00,31,3,3.001,2.997,2.999,38
20160101|2015-08-31 09:30,31,2.999,3,2.993,2.997,106
20160101|2015-08-31 10:00,31,2.995,2.995,2.99,2.992,306
20160101|2015-08-31 10:30,31,2.991,3.007,2.991,3.007,258
20160101|2015-08-31 11:00,31,3.008,3.02,3.008,3.012,650
20160101|2015-08-31 11:30,31,3.015,3.019,3.012,3.014,209
20160101|2015-08-31 12:00,31,3.015,3.017,3.012,3.012,35
20160101|2015-08-31 12:30,31,3.014,3.015,3.01,3.013,42
20160101|2015-08-31 13:00,31,3.016,3.02,3.004,3.014,647
20160101|2015-08-31 13:30,31,3.014,3.015,3.008,3.015,63
20160101|2015-08-31 14:00,31,3.014,3.016,3.012,3.012,9
20160101|2015-08-31 14:30,31,3.012,3.017,3.012,3.017,41
20160101|2015-08-31 15:00,31,3.017,3.017,3.012,3.013,27
20160101|2015-08-31 17:00,1,3.013,3.016,3.013,3.016,4
20160101|2015-08-31 23:30,1,3.011,3.011,3.011,3.011,1
20160101|2015-09-01 01:30,1,3.005,3.006,3.005,3.006,2
20160101|2015-09-01 02:00,1,3.008,3.009,3.007,3.009,12
20160101|2015-09-01 02:30,1,3.008,3.008,3.008,3.008,1
20160101|2015-09-01 03:00,1,3.008,3.008,3.008,3.008,1
20160101|2015-09-01 03:30,1,3.005,3.006,3.005,3.005,20
20160101|2015-09-01 04:00,1,3.007,3.018,3.007,3.018,5
20160101|2015-09-01 04:30,1,3.02,3.029,3.02,3.029,12
20160101|2015-09-01 05:00,1,3.03,3.03,3.029,3.029,10
20160101|2015-09-01 05:30,1,3.03,3.03,3.027,3.027,4
20160101|2015-09-01 06:00,1,3.033,3.033,3.028,3.028,2
20160101|2015-09-01 07:00,1,3.022,3.036,3.022,3.036,58
20160101|2015-09-01 07:30,1,3.04,3.04,3.031,3.032,61
20160101|2015-09-01 08:00,1,3.032,3.036,3.029,3.036,139
20160101|2015-09-01 08:30,1,3.033,3.041,3.026,3.026,247
20160101|2015-09-01 09:00,1,3.025,3.028,3,3.002,392
20160101|2015-09-01 09:30,1,3.002,3.015,3.001,3.01,117
20160101|2015-09-01 10:00,1,3.008,3.015,3.002,3.004,172
20160101|2015-09-01 10:30,1,3.002,3.008,2.997,3.007,259
20160101|2015-09-01 11:00,1,3.006,3.012,3.001,3.003,98
20160101|2015-09-01 11:30,1,3.002,3.008,3.002,3.004,88
20160101|2015-09-01 12:00,1,3.005,3.012,3.001,3.011,65
20160101|2015-09-01 12:30,1,3.011,3.02,3.011,3.018,224
20160101|2015-09-01 13:00,1,3.017,3.025,3.012,3.014,703
20160101|2015-09-01 13:30,1,3.014,3.015,3.007,3.008,91
20160101|2015-09-01 14:00,1,3.008,3.01,3.006,3.01,39
20160101|2015-09-01 14:30,1,3.009,3.009,3.006,3.006,36
20160101|2015-09-01 15:00,1,3.006,3.011,3.003,3.007,264
20160101|2015-09-01 15:30,1,3.007,3.007,3.002,3.005,48
20160101|2015-09-01 17:00,2,3.007,3.007,3.007,3.007,1
20160101|2015-09-01 18:00,2,2.997,2.997,2.997,2.997,1
20160101|2015-09-01 18:30,2,2.998,2.998,2.998,2.998,1
20160101|2015-09-01 19:00,2,2.995,2.995,2.989,2.989,15
20160101|2015-09-01 19:30,2,2.987,2.989,2.985,2.989,17
20160101|2015-09-01 20:00,2,2.989,2.991,2.989,2.99,31
20160101|2015-09-01 20:30,2,2.99,2.99,2.989,2.989,9
20160101|2015-09-01 21:00,2,2.985,2.985,2.985,2.985,8
20160101|2015-09-01 21:30,2,2.986,2.986,2.986,2.986,1
20160101|2015-09-01 22:00,2,2.985,2.985,2.984,2.984,2
20160101|2015-09-01 22:30,2,2.983,2.983,2.982,2.982,4
20160101|2015-09-01 23:30,2,2.983,2.983,2.982,2.982,16
20160101|2015-09-02 00:00,2,2.983,2.983,2.983,2.983,1
20160101|2015-09-02 01:00,2,2.979,2.979,2.977,2.977,5
20160101|2015-09-02 01:30,2,2.984,2.984,2.984,2.984,1
20160101|2015-09-02 03:00,2,2.982,2.982,2.981,2.981,3
20160101|2015-09-02 03:30,2,2.981,2.986,2.981,2.986,10
20160101|2015-09-02 04:00,2,2.986,2.986,2.98,2.98,15
20160101|2015-09-02 04:30,2,2.984,2.986,2.984,2.986,38
20160101|2015-09-02 05:00,2,2.985,2.985,2.985,2.985,5
20160101|2015-09-02 05:30,2,2.982,2.984,2.978,2.978,61
20160101|2015-09-02 06:00,2,2.978,2.982,2.976,2.978,7
20160101|2015-09-02 06:30,2,2.984,2.986,2.984,2.986,24
20160101|2015-09-02 07:00,2,2.98,2.986,2.98,2.983,65
20160101|2015-09-02 07:30,2,2.985,2.992,2.983,2.983,61
20160101|2015-09-02 08:00,2,2.979,2.982,2.974,2.978,191
20160101|2015-09-02 08:30,2,2.979,2.986,2.978,2.983,71
20160101|2015-09-02 09:00,2,2.985,2.985,2.972,2.975,87
20160101|2015-09-02 09:30,2,2.974,2.979,2.971,2.974,484
20160101|2015-09-02 10:00,2,2.973,2.979,2.973,2.978,85
20160101|2015-09-02 10:30,2,2.978,2.985,2.976,2.985,61
20160101|2015-09-02 11:00,2,2.984,2.984,2.977,2.979,67
20160101|2015-09-02 11:30,2,2.981,2.987,2.98,2.987,33
20160101|2015-09-02 12:00,2,2.987,2.987,2.98,2.984,51
20160101|2015-09-02 12:30,2,2.982,2.984,2.981,2.982,26
20160101|2015-09-02 13:00,2,2.981,2.981,2.967,2.968,617
20160101|2015-09-02 13:30,2,2.968,2.969,2.967,2.968,233
20160101|2015-09-02 14:00,2,2.966,2.967,2.96,2.963,227
20160101|2015-09-02 14:30,2,2.965,2.965,2.96,2.96,188
20160101|2015-09-02 15:00,2,2.96,2.961,2.957,2.959,98
20160101|2015-09-02 15:30,2,2.958,2.962,2.957,2.96,38
20160101|2015-09-02 17:30,3,2.962,2.962,2.962,2.962,2
20160101|2015-09-02 18:00,3,2.958,2.958,2.954,2.954,4
20160101|2015-09-02 19:00,3,2.953,2.958,2.953,2.954,8
20160101|2015-09-02 19:30,3,2.955,2.957,2.954,2.955,6
20160101|2015-09-02 20:00,3,2.956,2.958,2.955,2.957,39
20160101|2015-09-02 20:30,3,2.959,2.959,2.959,2.959,1
20160101|2015-09-02 22:00,3,2.953,2.953,2.953,2.953,1
20160101|2015-09-02 22:30,3,2.957,2.957,2.957,2.957,1
20160101|2015-09-02 23:00,3,2.957,2.96,2.956,2.956,8
20160101|2015-09-02 23:30,3,2.957,2.957,2.953,2.955,41
20160101|2015-09-03 00:00,3,2.956,2.956,2.956,2.956,3
20160101|2015-09-03 00:30,3,2.957,2.957,2.957,2.957,5
20160101|2015-09-03 01:00,3,2.957,2.96,2.957,2.96,6
20160101|2015-09-03 01:30,3,2.957,2.957,2.957,2.957,1
20160101|2015-09-03 02:30,3,2.959,2.959,2.959,2.959,1
20160101|2015-09-03 04:00,3,2.959,2.959,2.959,2.959,1
20160101|2015-09-03 04:30,3,2.962,2.967,2.962,2.967,3
20160101|2015-09-03 05:00,3,2.968,2.968,2.965,2.966,7
20160101|2015-09-03 05:30,3,2.964,2.964,2.964,2.964,2
20160101|2015-09-03 06:00,3,2.965,2.969,2.965,2.969,64
20160101|2015-09-03 06:30,3,2.97,2.971,2.97,2.971,2
20160101|2015-09-03 07:00,3,2.966,2.966,2.963,2.965,4
20160101|2015-09-03 07:30,3,2.958,2.963,2.956,2.963,26
20160101|2015-09-03 08:00,3,2.962,2.963,2.953,2.957,192
20160101|2015-09-03 08:30,3,2.955,2.97,2.955,2.97,358
20160101|2015-09-03 09:00,3,2.969,2.997,2.969,2.991,663
20160101|2015-09-03 09:30,3,3.007,3.018,2.966,2.984,453
20160101|2015-09-03 10:00,3,2.982,3.013,2.982,3.013,205
20160101|2015-09-03 10:30,3,3.013,3.044,3.009,3.022,1271
20160101|2015-09-03 11:00,3,3.022,3.036,3.019,3.029,245
20160101|2015-09-03 11:30,3,3.034,3.045,3.027,3.045,490
20160101|2015-09-03 12:00,3,3.046,3.049,3.041,3.044,81
20160101|2015-09-03 12:30,3,3.043,3.046,3.031,3.034,129
20160101|2015-09-03 13:00,3,3.034,3.051,3.032,3.04,308
20160101|2015-09-03 13:30,3,3.041,3.046,3.04,3.042,119
20160101|2015-09-03 14:00,3,3.041,3.043,3.04,3.043,70
20160101|2015-09-03 14:30,3,3.041,3.041,3.035,3.035,30
20160101|2015-09-03 15:00,3,3.035,3.035,3.029,3.029,86
20160101|2015-09-03 15:30,3,3.031,3.031,3.029,3.029,110
20160101|2015-09-03 16:00,3,3.028,3.028,3.027,3.027,25
20160101|2015-09-03 17:30,4,3.032,3.032,3.029,3.032,25
20160101|2015-09-03 18:30,4,3.027,3.027,3.027,3.027,1
20160101|2015-09-04 02:00,4,3.022,3.022,3.022,3.022,1
20160101|2015-09-04 02:30,4,3.019,3.019,3.018,3.018,5
20160101|2015-09-04 03:00,4,3.02,3.02,3.019,3.02,51
20160101|2015-09-04 03:30,4,3.021,3.021,3.021,3.021,12
20160101|2015-09-04 04:00,4,3.021,3.021,3.021,3.021,38
20160101|2015-09-04 04:30,4,3.023,3.023,3.023,3.023,1
20160101|2015-09-04 05:00,4,3.015,3.015,3.012,3.012,17
20160101|2015-09-04 05:30,4,3.013,3.014,3.01,3.014,7
20160101|2015-09-04 06:00,4,3.018,3.022,3.009,3.009,10
20160101|2015-09-04 06:30,4,3.011,3.014,3.009,3.014,27
20160101|2015-09-04 07:00,4,3.01,3.011,3.002,3.002,136
20160101|2015-09-04 07:30,4,3.006,3.013,3.001,3.012,140
20160101|2015-09-04 08:00,4,3.012,3.02,3.006,3.019,319
20160101|2015-09-04 08:30,4,3.016,3.016,3.01,3.016,209
20160101|2015-09-04 09:00,4,3.016,3.023,3.013,3.02,323
20160101|2015-09-04 09:30,4,3.019,3.02,3.012,3.015,236
20160101|2015-09-04 10:00,4,3.016,3.02,3.014,3.015,139
20160101|2015-09-04 10:30,4,3.015,3.015,3.008,3.011,334
20160101|2015-09-04 11:00,4,3.011,3.016,3.005,3.009,152
20160101|2015-09-04 11:30,4,3.006,3.007,2.997,3.006,611
20160101|2015-09-04 12:00,4,3.006,3.011,3.003,3.005,160
20160101|2015-09-04 12:30,4,3.003,3.01,3.001,3.005,84
20160101|2015-09-04 13:00,4,3.006,3.011,3.003,3.003,487
20160101|2015-09-04 13:30,4,3.006,3.008,3.004,3.007,129
20160101|2015-09-04 14:00,4,3.005,3.005,3,3.004,22
20160101|2015-09-04 14:30,4,3.003,3.004,3.003,3.004,16
20160101|2015-09-04 15:30,4,3.004,3.006,3.002,3.006,4
20160101|2015-09-06 17:00,8,2.997,3.001,2.997,3.001,5
20160101|2015-09-06 19:00,8,3.008,3.008,3.008,3.008,5
20160101|2015-09-06 19:30,8,3.005,3.008,3.005,3.005,18
20160101|2015-09-07 05:00,8,3.021,3.028,3.017,3.022,5
20160101|2015-09-07 06:30,8,3.032,3.033,3.031,3.031,6
20160101|2015-09-07 07:00,8,3.029,3.029,3.028,3.028,2
20160101|2015-09-07 07:30,8,3.033,3.033,3.032,3.032,2
20160101|2015-09-07 08:00,8,3.041,3.044,3.041,3.042,24
20160101|2015-09-07 08:30,8,3.021,3.021,3.01,3.01,12
20160101|2015-09-07 09:00,8,3.005,3.006,3.003,3.003,8
20160101|2015-09-07 09:30,8,3.007,3.008,3.003,3.003,26
20160101|2015-09-07 11:00,8,3.006,3.012,3.006,3.012,31
20160101|2015-09-07 11:30,8,3.013,3.013,3.013,3.013,4
20160101|2015-09-07 19:30,8,3.018,3.018,3.018,3.018,1
20160101|2015-09-07 22:00,8,3.02,3.02,3.02,3.02,4
20160101|2015-09-08 00:30,8,3.023,3.023,3.02,3.02,10
20160101|2015-09-08 02:00,8,3.026,3.029,3.026,3.027,8
20160101|2015-09-08 02:30,8,3.027,3.027,3.027,3.027,2
20160101|2015-09-08 04:30,8,3.042,3.042,3.042,3.042,4
20160101|2015-09-08 05:00,8,3.044,3.044,3.044,3.044,1
20160101|2015-09-08 05:30,8,3.031,3.033,3.031,3.033,9
20160101|2015-09-08 06:00,8,3.034,3.039,3.033,3.033,8
20160101|2015-09-08 06:30,8,3.032,3.04,3.032,3.04,32
20160101|2015-09-08 07:00,8,3.043,3.043,3.033,3.033,171
20160101|2015-09-08 07:30,8,3.035,3.041,3.033,3.04,121
20160101|2015-09-08 08:00,8,3.04,3.041,3.023,3.028,303
20160101|2015-09-08 08:30,8,3.026,3.045,3.023,3.042,359
20160101|2015-09-08 09:00,8,3.043,3.045,3.04,3.043,113
20160101|2015-09-08 09:30,8,3.042,3.047,3.036,3.036,246
20160101|2015-09-08 10:00,8,3.038,3.047,3.037,3.042,145
20160101|2015-09-08 10:30,8,3.043,3.043,3.033,3.038,149
20160101|2015-09-08 11:00,8,3.039,3.042,3.038,3.041,255
20160101|2015-09-08 11:30,8,3.041,3.049,3.041,3.047,414
20160101|2015-09-08 12:00,8,3.047,3.05,3.044,3.048,102
20160101|2015-09-08 12:30,8,3.046,3.054,3.046,3.053,225
20160101|2015-09-08 13:00,8,3.053,3.053,3.044,3.045,358
20160101|2015-09-08 13:30,8,3.045,3.045,3.035,3.037,144
20160101|2015-09-08 14:00,8,3.037,3.042,3.036,3.042,79
20160101|2015-09-08 14:30,8,3.041,3.044,3.04,3.044,55
20160101|2015-09-08 15:00,8,3.044,3.047,3.044,3.044,18
20160101|2015-09-08 15:30,8,3.04,3.04,3.036,3.036,29
20160101|2015-09-08 17:00,9,3.032,3.032,3.031,3.031,5
20160101|2015-09-08 22:30,9,3.034,3.034,3.034,3.034,3
20160101|2015-09-08 23:30,9,3.036,3.036,3.036,3.036,1
20160101|2015-09-09 00:30,9,3.04,3.04,3.04,3.04,1
20160101|2015-09-09 03:00,9,3.028,3.028,3.028,3.028,1
20160101|2015-09-09 03:30,9,3.029,3.029,3.028,3.029,7
20160101|2015-09-09 04:30,9,3.037,3.037,3.037,3.037,2
20160101|2015-09-09 05:00,9,3.037,3.037,3.033,3.033,98
20160101|2015-09-09 06:00,9,3.041,3.041,3.024,3.024,12
20160101|2015-09-09 06:30,9,3.024,3.029,3.024,3.029,42
20160101|2015-09-09 07:00,9,3.021,3.028,3.017,3.023,11
20160101|2015-09-09 07:30,9,3.028,3.03,3.022,3.022,80
20160101|2015-09-09 08:00,9,3.021,3.025,3.009,3.013,296
20160101|2015-09-09 08:30,9,3.013,3.016,3.006,3.012,224
20160101|2015-09-09 09:00,9,3.012,3.016,3.008,3.013,364
20160101|2015-09-09 09:30,9,3.013,3.018,3.008,3.01,237
20160101|2015-09-09 10:00,9,3.01,3.01,2.999,2.999,392
20160101|2015-09-09 10:30,9,3,3.001,2.995,2.999,223
20160101|2015-09-09 11:00,9,2.999,3.004,2.998,3.001,279
20160101|2015-09-09 11:30,9,3.001,3.008,3.001,3.002,126
20160101|2015-09-09 12:00,9,3.002,3.005,3,3,97
20160101|2015-09-09 12:30,9,3,3.002,2.996,3,207
20160101|2015-09-09 13:00,9,3,3.011,2.997,3.004,454
20160101|2015-09-09 13:30,9,3.004,3.006,3,3.006,115
20160101|2015-09-09 14:00,9,3.003,3.007,3.003,3.005,38
20160101|2015-09-09 14:30,9,3.007,3.009,3.006,3.009,21
20160101|2015-09-09 15:00,9,3.01,3.012,3.01,3.012,24
20160101|2015-09-09 15:30,9,3.011,3.016,3.011,3.016,43
20160101|2015-09-09 17:00,10,3.013,3.013,3.013,3.013,1
20160101|2015-09-09 20:30,10,3.024,3.024,3.024,3.024,1
20160101|2015-09-09 23:00,10,3.018,3.018,3.018,3.018,1
20160101|2015-09-10 00:00,10,3.024,3.025,3.022,3.022,20
20160101|2015-09-10 01:00,10,3.026,3.026,3.026,3.026,1
20160101|2015-09-10 04:00,10,3.031,3.031,3.031,3.031,5
20160101|2015-09-10 06:00,10,3.029,3.031,3.029,3.031,3
20160101|2015-09-10 06:30,10,3.034,3.038,3.034,3.036,55
20160101|2015-09-10 07:00,10,3.038,3.039,3.035,3.036,30
20160101|2015-09-10 07:30,10,3.039,3.04,3.033,3.033,160
20160101|2015-09-10 08:00,10,3.034,3.035,3.012,3.024,385
20160101|2015-09-10 08:30,10,3.024,3.025,3.015,3.017,314
20160101|2015-09-10 09:00,10,3.018,3.032,3.017,3.032,105
20160101|2015-09-10 09:30,10,3.048,3.069,3.045,3.059,1026
20160101|2015-09-10 10:00,10,3.061,3.066,3.058,3.06,449
20160101|2015-09-10 10:30,10,3.061,3.061,3.051,3.051,453
20160101|2015-09-10 11:00,10,3.052,3.056,3.044,3.048,232
20160101|2015-09-10 11:30,10,3.046,3.046,3.033,3.035,162
20160101|2015-09-10 12:00,10,3.039,3.04,3.024,3.028,304
20160101|2015-09-10 12:30,10,3.027,3.031,3.025,3.029,157
20160101|2015-09-10 13:00,10,3.03,3.04,3.019,3.019,570
20160101|2015-09-10 13:30,10,3.018,3.022,3.016,3.022,120
20160101|2015-09-10 14:00,10,3.022,3.024,3.021,3.023,65
20160101|2015-09-10 14:30,10,3.023,3.024,3.021,3.021,42
20160101|2015-09-10 15:00,10,3.021,3.021,3.017,3.017,33
20160101|2015-09-10 15:30,10,3.016,3.017,3.015,3.015,7
20160101|2015-09-10 16:00,10,3.015,3.017,3.015,3.017,7
20160101|2015-09-10 17:00,11,3.018,3.018,3.018,3.018,1
20160101|2015-09-10 22:00,11,3.02,3.02,3.018,3.018,3
20160101|2015-09-11 01:30,11,3.014,3.014,3.014,3.014,1
20160101|2015-09-11 02:00,11,3.014,3.014,3.013,3.013,7
20160101|2015-09-11 03:00,11,3.006,3.006,3.006,3.006,1
20160101|2015-09-11 03:30,11,3.007,3.007,3.005,3.005,5
20160101|2015-09-11 04:00,11,3.005,3.005,3.005,3.005,25
20160101|2015-09-11 04:30,11,3.003,3.003,3.002,3.002,4
20160101|2015-09-11 05:00,11,3,3,2.993,2.997,15
20160101|2015-09-11 05:30,11,2.994,2.994,2.994,2.994,4
20160101|2015-09-11 06:00,11,2.998,3.006,2.998,3.006,20
20160101|2015-09-11 06:30,11,3.006,3.006,3.001,3.001,9
20160101|2015-09-11 07:00,11,3.004,3.009,2.998,3.008,123
20160101|2015-09-11 07:30,11,3.014,3.016,3.002,3.005,93
20160101|2015-09-11 08:00,11,3.007,3.027,3.004,3.025,248
20160101|2015-09-11 08:30,11,3.024,3.036,3.024,3.034,188
20160101|2015-09-11 09:00,11,3.035,3.035,3.028,3.034,64
20160101|2015-09-11 09:30,11,3.033,3.044,3.031,3.038,111
20160101|2015-09-11 10:00,11,3.039,3.049,3.039,3.041,230
20160101|2015-09-11 10:30,11,3.039,3.041,3.024,3.026,118
20160101|2015-09-11 11:00,11,3.024,3.031,3.023,3.025,169
20160101|2015-09-11 11:30,11,3.028,3.036,3.026,3.036,504
20160101|2015-09-11 12:00,11,3.032,3.036,3.026,3.031,49
20160101|2015-09-11 12:30,11,3.032,3.034,3.032,3.034,56
20160101|2015-09-11 13:00,11,3.032,3.032,3.021,3.022,262
20160101|2015-09-11 13:30,11,3.023,3.032,3.023,3.027,51
20160101|2015-09-11 14:00,11,3.026,3.028,3.025,3.028,26
20160101|2015-09-11 14:30,11,3.026,3.026,3.024,3.024,38
20160101|2015-09-11 15:00,11,3.026,3.026,3.023,3.023,24
20160101|2015-09-13 17:00,14,3.022,3.043,3.022,3.043,47
20160101|2015-09-13 21:00,14,3.042,3.042,3.042,3.042,1
20160101|2015-09-13 22:30,14,3.042,3.042,3.042,3.042,1
20160101|2015-09-13 23:00,14,3.041,3.041,3.041,3.041,1
20160101|2015-09-14 00:30,14,3.041,3.041,3.041,3.041,1
20160101|2015-09-14 02:00,14,3.04,3.042,3.04,3.04,5
20160101|2015-09-14 02:30,14,3.037,3.037,3.037,3.037,6
20160101|2015-09-14 05:00,14,3.042,3.044,3.042,3.044,2
20160101|2015-09-14 05:30,14,3.038,3.038,3.038,3.038,1
20160101|2015-09-14 06:00,14,3.041,3.044,3.041,3.044,2
20160101|2015-09-14 06:30,14,3.049,3.049,3.049,3.049,1
20160101|2015-09-14 07:00,14,3.044,3.044,3.039,3.042,17
20160101|2015-09-14 07:30,14,3.031,3.036,3.025,3.026,122
20160101|2015-09-14 08:00,14,3.027,3.037,3.025,3.034,328
20160101|2015-09-14 08:30,14,3.035,3.043,3.03,3.041,384
20160101|2015-09-14 09:00,14,3.041,3.043,3.033,3.034,169
20160101|2015-09-14 09:30,14,3.035,3.047,3.034,3.04,288
20160101|2015-09-14 10:00,14,3.042,3.049,3.042,3.047,98
20160101|2015-09-14 10:30,14,3.049,3.051,3.045,3.049,140
20160101|2015-09-14 11:00,14,3.048,3.054,3.043,3.049,244
20160101|2015-09-14 11:30,14,3.05,3.078,3.05,3.074,624
20160101|2015-09-14 12:00,14,3.074,3.083,3.071,3.079,647
20160101|2015-09-14 12:30,14,3.079,3.079,3.071,3.076,61
20160101|2015-09-14 13:00,14,3.076,3.078,3.071,3.076,395
20160101|2015-09-14 13:30,14,3.074,3.079,3.074,3.075,28
20160101|2015-09-14 14:00,14,3.077,3.078,3.077,3.077,47
20160101|2015-09-14 14:30,14,3.077,3.077,3.071,3.071,102
20160101|2015-09-14 15:00,14,3.074,3.087,3.074,3.081,18
20160101|2015-09-14 15:30,14,3.074,3.074,3.074,3.074,1
20160101|2015-09-14 16:00,14,3.075,3.075,3.075,3.075,2
20160101|2015-09-14 17:30,15,3.086,3.086,3.086,3.086,1
20160101|2015-09-14 18:00,15,3.078,3.078,3.078,3.078,2
20160101|2015-09-14 20:00,15,3.077,3.077,3.077,3.077,25
20160101|2015-09-14 22:30,15,3.083,3.085,3.083,3.085,9
20160101|2015-09-14 23:30,15,3.08,3.08,3.078,3.078,3
20160101|2015-09-15 01:30,15,3.079,3.079,3.079,3.079,1
20160101|2015-09-15 02:00,15,3.081,3.081,3.081,3.081,1
20160101|2015-09-15 03:30,15,3.083,3.083,3.083,3.083,1
20160101|2015-09-15 04:30,15,3.087,3.088,3.087,3.088,2
20160101|2015-09-15 05:00,15,3.085,3.085,3.085,3.085,2
20160101|2015-09-15 06:00,15,3.082,3.094,3.082,3.094,33
20160101|2015-09-15 06:30,15,3.095,3.1,3.092,3.096,54
20160101|2015-09-15 07:00,15,3.096,3.096,3.08,3.082,64
20160101|2015-09-15 07:30,15,3.078,3.078,3.071,3.073,94
20160101|2015-09-15 08:00,15,3.072,3.083,3.066,3.066,501
20160101|2015-09-15 08:30,15,3.069,3.077,3.066,3.077,315
20160101|2015-09-15 09:00,15,3.076,3.085,3.076,3.083,206
20160101|2015-09-15 09:30,15,3.081,3.083,3.071,3.071,369
20160101|2015-09-15 10:00,15,3.071,3.08,3.071,3.076,131
20160101|2015-09-15 10:30,15,3.077,3.079,3.074,3.075,134
20160101|2015-09-15 11:00,15,3.077,3.084,3.075,3.083,268
20160101|2015-09-15 11:30,15,3.083,3.083,3.076,3.079,139
20160101|2015-09-15 12:00,15,3.08,3.08,3.071,3.074,77
20160101|2015-09-15 12:30,15,3.076,3.079,3.062,3.064,109
20160101|2015-09-15 13:00,15,3.063,3.066,3.054,3.059,337
20160101|2015-09-15 13:30,15,3.06,3.06,3.054,3.054,219
20160101|2015-09-15 14:00,15,3.055,3.057,3.055,3.056,21
20160101|2015-09-15 14:30,15,3.06,3.062,3.06,3.062,32
20160101|2015-09-15 15:00,15,3.062,3.065,3.061,3.065,22
20160101|2015-09-15 15:30,15,3.065,3.065,3.065,3.065,16
20160101|2015-09-15 17:00,16,3.066,3.068,3.066,3.068,4
20160101|2015-09-15 18:30,16,3.064,3.064,3.063,3.063,32
20160101|2015-09-15 23:30,16,3.06,3.06,3.06,3.06,1
20160101|2015-09-16 00:00,16,3.062,3.063,3.062,3.062,25
20160101|2015-09-16 01:00,16,3.059,3.059,3.059,3.059,5
20160101|2015-09-16 02:00,16,3.061,3.061,3.061,3.061,2
20160101|2015-09-16 03:00,16,3.054,3.054,3.054,3.054,3
20160101|2015-09-16 04:00,16,3.053,3.054,3.053,3.054,2
20160101|2015-09-16 04:30,16,3.055,3.055,3.055,3.055,7
20160101|2015-09-16 05:00,16,3.054,3.054,3.049,3.051,7
20160101|2015-09-16 05:30,16,3.053,3.053,3.049,3.052,7
20160101|2015-09-16 06:00,16,3.048,3.048,3.036,3.042,19
20160101|2015-09-16 06:30,16,3.04,3.04,3.033,3.035,37
20160101|2015-09-16 07:00,16,3.039,3.039,3.026,3.031,55
20160101|2015-09-16 07:30,16,3.035,3.035,3.03,3.031,14
20160101|2015-09-16 08:00,16,3.03,3.032,3.022,3.023,347
20160101|2015-09-16 08:30,16,3.024,3.028,3.021,3.025,88
20160101|2015-09-16 09:00,16,3.025,3.026,3.015,3.016,325
20160101|2015-09-16 09:30,16,3.015,3.022,3.015,3.02,153
20160101|2015-09-16 10:00,16,3.02,3.025,3.018,3.02,139
20160101|2015-09-16 10:30,16,3.022,3.03,3.021,3.029,61
20160101|2015-09-16 11:00,16,3.026,3.026,3.018,3.019,55
20160101|2015-09-16 11:30,16,3.019,3.021,3.004,3.006,305
20160101|2015-09-16 12:00,16,3.005,3.007,3.002,3.006,133
20160101|2015-09-16 12:30,16,3.006,3.006,2.997,3.002,241
20160101|2015-09-16 13:00,16,3.003,3.008,2.998,2.998,574
20160101|2015-09-16 13:30,16,2.998,3.006,2.998,3.006,179
20160101|2015-09-16 14:00,16,3.005,3.007,3.005,3.007,82
20160101|2015-09-16 14:30,16,3.005,3.006,3.004,3.006,68
20160101|2015-09-16 15:00,16,3.005,3.006,3.004,3.006,28
20160101|2015-09-16 15:30,16,3.005,3.006,3.005,3.005,14
20160101|2015-09-16 17:00,17,3.014,3.015,3.014,3.015,2
20160101|2015-09-16 18:30,17,3.003,3.003,3,3,88
20160101|2015-09-16 20:00,17,3.005,3.005,3.005,3.005,5
20160101|2015-09-16 20:30,17,2.995,2.995,2.995,2.995,8
20160101|2015-09-17 01:00,17,2.999,2.999,2.999,2.999,1
20160101|2015-09-17 03:30,17,3.001,3.001,3.001,3.001,3
20160101|2015-09-17 06:00,17,3.003,3.003,3.002,3.003,3
20160101|2015-09-17 06:30,17,2.997,2.997,2.997,2.997,1
20160101|2015-09-17 07:00,17,3,3.002,3,3.002,6
20160101|2015-09-17 07:30,17,2.993,2.997,2.993,2.996,13
20160101|2015-09-17 08:00,17,2.996,2.998,2.989,2.995,168
20160101|2015-09-17 08:30,17,2.996,3.01,2.996,3.006,179
20160101|2015-09-17 09:00,17,3.007,3.015,2.95,2.978,567
20160101|2015-09-17 09:30,17,2.993,3.008,2.99,3.001,473
20160101|2015-09-17 10:00,17,3,3.01,2.994,3.007,220
20160101|2015-09-17 10:30,17,3.007,3.009,2.997,2.998,126
20160101|2015-09-17 11:00,17,2.998,2.999,2.992,2.992,139
20160101|2015-09-17 11:30,17,2.992,2.993,2.988,2.992,177
20160101|2015-09-17 12:00,17,2.994,2.998,2.986,2.989,310
20160101|2015-09-17 12:30,17,2.989,2.99,2.986,2.989,150
20160101|2015-09-17 13:00,17,2.99,2.994,2.987,2.992,396
20160101|2015-09-17 13:30,17,2.993,2.993,2.988,2.991,133
20160101|2015-09-17 14:00,17,2.99,2.99,2.988,2.99,24
20160101|2015-09-17 14:30,17,2.993,2.995,2.993,2.994,32
20160101|2015-09-17 15:00,17,2.994,2.994,2.99,2.991,7
20160101|2015-09-17 15:30,17,2.991,2.991,2.985,2.985,45
20160101|2015-09-17 16:00,17,2.985,2.987,2.985,2.985,13
20160101|2015-09-17 17:00,18,2.985,2.985,2.985,2.985,4
20160101|2015-09-17 18:30,18,2.987,2.987,2.987,2.987,1
20160101|2015-09-17 19:00,18,2.988,2.988,2.988,2.988,3
20160101|2015-09-18 02:00,18,2.987,2.987,2.987,2.987,1
20160101|2015-09-18 03:00,18,2.99,2.99,2.99,2.99,2
20160101|2015-09-18 04:30,18,2.996,3.001,2.996,3.001,7
20160101|2015-09-18 05:00,18,3.004,3.005,3.001,3.005,12
20160101|2015-09-18 05:30,18,3.001,3.001,3,3.001,7
20160101|2015-09-18 06:00,18,2.997,2.997,2.992,2.993,7
20160101|2015-09-18 06:30,18,2.987,2.987,2.984,2.985,14
20160101|2015-09-18 07:00,18,2.984,2.984,2.975,2.982,47
20160101|2015-09-18 07:30,18,2.979,2.987,2.977,2.981,73
20160101|2015-09-18 08:00,18,2.98,2.98,2.955,2.961,802
20160101|2015-09-18 08:30,18,2.961,2.966,2.96,2.962,288
20160101|2015-09-18 09:00,18,2.964,2.974,2.964,2.969,389
20160101|2015-09-18 09:30,18,2.97,2.977,2.97,2.974,193
20160101|2015-09-18 10:00,18,2.974,2.975,2.965,2.97,252
20160101|2015-09-18 10:30,18,2.97,2.97,2.96,2.96,479
20160101|2015-09-18 11:00,18,2.962,2.964,2.955,2.955,76
20160101|2015-09-18 11:30,18,2.956,2.958,2.954,2.956,85
20160101|2015-09-18 12:00,18,2.956,2.957,2.951,2.953,211
20160101|2015-09-18 12:30,18,2.953,2.954,2.949,2.949,299
20160101|2015-09-18 13:00,18,2.949,2.949,2.941,2.941,716
20160101|2015-09-18 13:30,18,2.942,2.946,2.94,2.946,294
20160101|2015-09-18 14:00,18,2.946,2.946,2.942,2.942,44
20160101|2015-09-18 14:30,18,2.944,2.946,2.943,2.945,52
20160101|2015-09-18 15:00,18,2.945,2.945,2.945,2.945,8
20160101|2015-09-18 15:30,18,2.944,2.945,2.94,2.94,46
20160101|2015-09-18 16:00,18,2.94,2.941,2.94,2.94,11
20160101|2015-09-20 17:00,21,2.922,2.924,2.917,2.921,42
20160101|2015-09-20 17:30,21,2.921,2.922,2.919,2.921,24
20160101|2015-09-20 18:00,21,2.92,2.92,2.912,2.912,53
20160101|2015-09-20 18:30,21,2.912,2.912,2.911,2.911,6
20160101|2015-09-20 19:00,21,2.917,2.917,2.917,2.917,1
20160101|2015-09-20 19:30,21,2.915,2.915,2.915,2.915,5
20160101|2015-09-20 20:00,21,2.916,2.916,2.916,2.916,1
20160101|2015-09-20 23:00,21,2.915,2.915,2.915,2.915,43
20160101|2015-09-20 23:30,21,2.915,2.915,2.914,2.915,91
20160101|2015-09-21 00:00,21,2.914,2.917,2.914,2.916,75
20160101|2015-09-21 01:00,21,2.918,2.918,2.917,2.917,4
20160101|2015-09-21 01:30,21,2.916,2.916,2.916,2.916,2
20160101|2015-09-21 02:00,21,2.917,2.918,2.917,2.918,6
20160101|2015-09-21 03:00,21,2.915,2.915,2.915,2.915,2
20160101|2015-09-21 03:30,21,2.917,2.917,2.917,2.917,6
20160101|2015-09-21 04:00,21,2.917,2.92,2.917,2.92,17
20160101|2015-09-21 05:30,21,2.913,2.915,2.913,2.915,10
20160101|2015-09-21 06:00,21,2.92,2.92,2.917,2.918,13
20160101|2015-09-21 06:30,21,2.913,2.913,2.91,2.91,37
20160101|2015-09-21 07:00,21,2.91,2.912,2.904,2.907,27
20160101|2015-09-21 07:30,21,2.908,2.908,2.903,2.904,308
20160101|2015-09-21 08:00,21,2.902,2.906,2.897,2.901,472
20160101|2015-09-21 08:30,21,2.904,2.91,2.902,2.903,181
20160101|2015-09-21 09:00,21,2.903,2.911,2.902,2.908,189
20160101|2015-09-21 09:30,21,2.907,2.91,2.905,2.91,173
20160101|2015-09-21 10:00,21,2.912,2.915,2.907,2.908,146
20160101|2015-09-21 10:30,21,2.908,2.908,2.903,2.904,110
20160101|2015-09-21 11:00,21,2.903,2.91,2.902,2.905,432
20160101|2015-09-21 11:30,21,2.906,2.929,2.905,2.916,530
20160101|2015-09-21 12:00,21,2.917,2.927,2.914,2.924,59
20160101|2015-09-21 12:30,21,2.924,2.924,2.91,2.913,62
20160101|2015-09-21 13:00,21,2.914,2.914,2.9,2.91,637
20160101|2015-09-21 13:30,21,2.909,2.913,2.905,2.909,136
20160101|2015-09-21 14:00,21,2.906,2.908,2.906,2.908,41
20160101|2015-09-21 14:30,21,2.912,2.912,2.907,2.908,14
20160101|2015-09-21 15:00,21,2.908,2.91,2.907,2.91,17
20160101|2015-09-21 15:30,21,2.909,2.909,2.906,2.906,34
20160101|2015-09-21 21:00,22,2.905,2.905,2.905,2.905,1
20160101|2015-09-21 22:30,22,2.901,2.901,2.901,2.901,2
20160101|2015-09-21 23:00,22,2.9,2.9,2.9,2.9,1
20160101|2015-09-21 23:30,22,2.904,2.904,2.904,2.904,1
20160101|2015-09-22 00:00,22,2.909,2.909,2.909,2.909,1
20160101|2015-09-22 01:00,22,2.91,2.91,2.91,2.91,1
20160101|2015-09-22 02:00,22,2.908,2.908,2.907,2.907,2
20160101|2015-09-22 03:00,22,2.914,2.914,2.914,2.914,2
20160101|2015-09-22 04:00,22,2.913,2.917,2.913,2.917,4
20160101|2015-09-22 04:30,22,2.917,2.917,2.917,2.917,42
20160101|2015-09-22 05:00,22,2.917,2.918,2.917,2.917,63
20160101|2015-09-22 05:30,22,2.922,2.923,2.922,2.923,2
20160101|2015-09-22 06:00,22,2.919,2.923,2.919,2.923,14
20160101|2015-09-22 06:30,22,2.923,2.924,2.922,2.922,9
20160101|2015-09-22 07:00,22,2.929,2.931,2.925,2.926,37
20160101|2015-09-22 07:30,22,2.928,2.929,2.92,2.925,116
20160101|2015-09-22 08:00,22,2.924,2.925,2.909,2.91,282
20160101|2015-09-22 08:30,22,2.908,2.921,2.906,2.918,253
20160101|2015-09-22 09:00,22,2.919,2.921,2.912,2.917,94
20160101|2015-09-22 09:30,22,2.916,2.917,2.913,2.915,133
20160101|2015-09-22 10:00,22,2.913,2.914,2.905,2.907,148
20160101|2015-09-22 10:30,22,2.907,2.912,2.906,2.91,82
20160101|2015-09-22 11:00,22,2.912,2.917,2.91,2.916,105
20160101|2015-09-22 11:30,22,2.916,2.917,2.911,2.913,368
20160101|2015-09-22 12:00,22,2.913,2.913,2.905,2.907,50
20160101|2015-09-22 12:30,22,2.908,2.912,2.907,2.912,68
20160101|2015-09-22 13:00,22,2.911,2.912,2.903,2.903,136
20160101|2015-09-22 13:30,22,2.904,2.908,2.903,2.907,46
20160101|2015-09-22 14:00,22,2.907,2.908,2.907,2.907,40
20160101|2015-09-22 14:30,22,2.907,2.908,2.906,2.907,30
20160101|2015-09-22 15:00,22,2.906,2.907,2.904,2.905,25
20160101|2015-09-22 15:30,22,2.908,2.908,2.908,2.908,5
20160101|2015-09-22 21:00,23,2.902,2.902,2.902,2.902,3
20160101|2015-09-22 22:30,23,2.901,2.901,2.901,2.901,1
20160101|2015-09-23 01:00,23,2.91,2.91,2.91,2.91,1
20160101|2015-09-23 01:30,23,2.91,2.91,2.91,2.91,6
20160101|2015-09-23 02:00,23,2.908,2.908,2.908,2.908,1
20160101|2015-09-23 03:30,23,2.91,2.911,2.91,2.911,8
20160101|2015-09-23 04:00,23,2.91,2.91,2.907,2.91,62
20160101|2015-09-23 04:30,23,2.911,2.911,2.911,2.911,6
20160101|2015-09-23 05:00,23,2.9,2.9,2.9,2.9,1
20160101|2015-09-23 06:00,23,2.9,2.9,2.9,2.9,6
20160101|2015-09-23 06:30,23,2.911,2.911,2.908,2.911,8
20160101|2015-09-23 07:00,23,2.914,2.921,2.912,2.921,18
20160101|2015-09-23 07:30,23,2.918,2.921,2.909,2.915,131
20160101|2015-09-23 08:00,23,2.915,2.916,2.902,2.913,288
20160101|2015-09-23 08:30,23,2.913,2.913,2.906,2.912,116
20160101|2015-09-23 09:00,23,2.911,2.915,2.911,2.913,73
20160101|2015-09-23 09:30,23,2.916,2.921,2.913,2.917,87
20160101|2015-09-23 10:00,23,2.918,2.919,2.915,2.917,71
20160101|2015-09-23 10:30,23,2.918,2.923,2.906,2.908,206
20160101|2015-09-23 11:00,23,2.905,2.909,2.898,2.903,203
20160101|2015-09-23 11:30,23,2.901,2.906,2.901,2.904,292
20160101|2015-09-23 12:00,23,2.901,2.908,2.901,2.905,201
20160101|2015-09-23 12:30,23,2.905,2.908,2.904,2.906,35
20160101|2015-09-23 13:00,23,2.906,2.909,2.904,2.904,209
20160101|2015-09-23 13:30,23,2.904,2.906,2.897,2.905,139
20160101|2015-09-23 14:00,23,2.904,2.91,2.904,2.909,74
20160101|2015-09-23 14:30,23,2.91,2.911,2.908,2.908,98
20160101|2015-09-23 15:00,23,2.909,2.91,2.909,2.91,16
20160101|2015-09-23 15:30,23,2.908,2.911,2.908,2.91,5
20160101|2015-09-23 17:00,24,2.907,2.907,2.907,2.907,1
20160101|2015-09-24 00:30,24,2.91,2.911,2.91,2.911,2
20160101|2015-09-24 02:00,24,2.902,2.904,2.9,2.9,25
20160101|2015-09-24 02:30,24,2.898,2.898,2.896,2.898,5
20160101|2015-09-24 03:00,24,2.898,2.9,2.898,2.9,2
20160101|2015-09-24 03:30,24,2.901,2.905,2.901,2.905,2
20160101|2015-09-24 04:30,24,2.903,2.903,2.903,2.903,1
20160101|2015-09-24 05:00,24,2.901,2.901,2.9,2.9,2
20160101|2015-09-24 05:30,24,2.9,2.902,2.9,2.902,47
20160101|2015-09-24 06:00,24,2.904,2.906,2.902,2.906,11
20160101|2015-09-24 06:30,24,2.904,2.906,2.9,2.903,22
20160101|2015-09-24 07:00,24,2.903,2.91,2.903,2.906,26
20160101|2015-09-24 07:30,24,2.906,2.916,2.906,2.914,448
20160101|2015-09-24 08:00,24,2.916,2.918,2.904,2.904,333
20160101|2015-09-24 08:30,24,2.904,2.906,2.9,2.902,348
20160101|2015-09-24 09:00,24,2.903,2.908,2.9,2.9,745
20160101|2015-09-24 09:30,24,2.899,2.901,2.87,2.9,1352
20160101|2015-09-24 10:00,24,2.899,2.9,2.887,2.892,680
20160101|2015-09-24 10:30,24,2.894,2.894,2.89,2.892,636
20160101|2015-09-24 11:00,24,2.892,2.903,2.892,2.901,444
20160101|2015-09-24 11:30,24,2.902,2.907,2.898,2.907,425
20160101|2015-09-24 12:00,24,2.907,2.924,2.907,2.923,734
20160101|2015-09-24 12:30,24,2.921,2.938,2.919,2.933,740
20160101|2015-09-24 13:00,24,2.935,2.961,2.934,2.955,1484
20160101|2015-09-24 13:30,24,2.956,2.957,2.947,2.948,463
20160101|2015-09-24 14:00,24,2.948,2.958,2.948,2.954,236
20160101|2015-09-24 14:30,24,2.954,2.957,2.95,2.951,428
20160101|2015-09-24 15:00,24,2.954,2.957,2.95,2.952,171
20160101|2015-09-24 15:30,24,2.95,2.951,2.945,2.945,83
20160101|2015-09-24 21:00,25,2.954,2.954,2.954,2.954,1
20160101|2015-09-24 22:00,25,2.958,2.958,2.957,2.957,2
20160101|2015-09-24 22:30,25,2.957,2.957,2.957,2.957,2
20160101|2015-09-24 23:00,25,2.955,2.955,2.955,2.955,2
20160101|2015-09-24 23:30,25,2.958,2.959,2.958,2.959,2
20160101|2015-09-25 00:00,25,2.959,2.96,2.959,2.96,2
20160101|2015-09-25 00:30,25,2.961,2.962,2.961,2.962,3
20160101|2015-09-25 01:00,25,2.963,2.963,2.961,2.961,3
20160101|2015-09-25 02:00,25,2.957,2.958,2.951,2.958,5
20160101|2015-09-25 02:30,25,2.956,2.957,2.956,2.956,3
20160101|2015-09-25 03:00,25,2.967,2.967,2.965,2.965,2
20160101|2015-09-25 04:00,25,2.954,2.954,2.947,2.949,3
20160101|2015-09-25 04:30,25,2.956,2.961,2.956,2.96,8
20160101|2015-09-25 05:00,25,2.946,2.946,2.941,2.941,3
20160101|2015-09-25 05:30,25,2.942,2.942,2.94,2.94,18
20160101|2015-09-25 06:00,25,2.938,2.938,2.932,2.933,25
20160101|2015-09-25 06:30,25,2.933,2.934,2.926,2.932,27
20160101|2015-09-25 07:00,25,2.934,2.936,2.924,2.932,298
20160101|2015-09-25 07:30,25,2.929,2.929,2.92,2.924,70
20160101|2015-09-25 08:00,25,2.922,2.929,2.92,2.924,400
20160101|2015-09-25 08:30,25,2.924,2.924,2.903,2.904,430
20160101|2015-09-25 09:00,25,2.905,2.907,2.9,2.904,326
20160101|2015-09-25 09:30,25,2.904,2.911,2.904,2.907,134
20160101|2015-09-25 10:00,25,2.906,2.907,2.901,2.902,312
20160101|2015-09-25 10:30,25,2.902,2.903,2.895,2.897,327
20160101|2015-09-25 11:00,25,2.896,2.903,2.89,2.903,443
20160101|2015-09-25 11:30,25,2.902,2.913,2.899,2.911,432
20160101|2015-09-25 12:00,25,2.911,2.919,2.91,2.919,350
20160101|2015-09-25 12:30,25,2.92,2.92,2.905,2.906,193
20160101|2015-09-25 13:00,25,2.909,2.921,2.9,2.917,1272
20160101|2015-09-25 13:30,25,2.918,2.918,2.91,2.914,197
20160101|2015-09-25 14:00,25,2.915,2.915,2.91,2.912,22
20160101|2015-09-25 14:30,25,2.912,2.921,2.912,2.919,57
20160101|2015-09-25 15:00,25,2.919,2.919,2.917,2.917,58
20160101|2015-09-25 15:30,25,2.919,2.92,2.914,2.915,17
20160101|2015-09-27 17:00,28,2.95,2.97,2.95,2.959,23
20160101|2015-09-27 17:30,28,2.959,2.959,2.955,2.959,18
20160101|2015-09-27 19:00,28,2.955,2.955,2.955,2.955,1
20160101|2015-09-27 19:30,28,2.959,2.959,2.959,2.959,2
20160101|2015-09-27 20:30,28,2.956,2.956,2.956,2.956,10
20160101|2015-09-27 21:30,28,2.961,2.962,2.961,2.962,5
20160101|2015-09-27 22:00,28,2.964,2.967,2.964,2.967,2
20160101|2015-09-27 23:00,28,2.964,2.964,2.964,2.964,1
20160101|2015-09-27 23:30,28,2.966,2.966,2.966,2.966,1
20160101|2015-09-28 00:30,28,2.961,2.961,2.96,2.96,3
20160101|2015-09-28 01:00,28,2.959,2.959,2.959,2.959,1
20160101|2015-09-28 02:00,28,2.96,2.96,2.959,2.959,10
20160101|2015-09-28 02:30,28,2.962,2.963,2.962,2.963,5
20160101|2015-09-28 03:00,28,2.961,2.962,2.961,2.961,23
20160101|2015-09-28 03:30,28,2.96,2.96,2.96,2.96,5
20160101|2015-09-28 04:00,28,2.962,2.965,2.962,2.965,3
20160101|2015-09-28 04:30,28,2.963,2.973,2.963,2.973,8
20160101|2015-09-28 05:30,28,2.983,2.983,2.98,2.98,22
20160101|2015-09-28 06:00,28,2.983,2.984,2.98,2.98,27
20160101|2015-09-28 06:30,28,2.979,2.98,2.974,2.975,31
20160101|2015-09-28 07:00,28,2.973,2.977,2.963,2.967,41
20160101|2015-09-28 07:30,28,2.97,2.983,2.967,2.981,203
20160101|2015-09-28 08:00,28,2.981,2.987,2.974,2.98,619
20160101|2015-09-28 08:30,28,2.979,2.981,2.962,2.962,687
20160101|2015-09-28 09:00,28,2.962,2.968,2.947,2.953,355
20160101|2015-09-28 09:30,28,2.953,2.96,2.952,2.958,116
20160101|2015-09-28 10:00,28,2.959,2.965,2.951,2.955,283
20160101|2015-09-28 10:30,28,2.955,2.962,2.951,2.96,259
20160101|2015-09-28 11:00,28,2.96,2.964,2.95,2.951,649
20160101|2015-09-28 11:30,28,2.95,2.959,2.946,2.949,390
20160101|2015-09-28 12:00,28,2.948,2.95,2.939,2.944,423
20160101|2015-09-28 12:30,28,2.944,2.945,2.929,2.944,755
20160101|2015-09-28 13:00,28,2.945,2.952,2.926,2.952,802
20160101|2015-09-28 13:30,28,2.951,2.951,2.944,2.951,389
20160101|2015-09-28 14:00,28,2.951,2.951,2.946,2.948,26
20160101|2015-09-28 14:30,28,2.947,2.951,2.947,2.95,127
20160101|2015-09-28 15:00,28,2.951,2.952,2.95,2.952,22
20160101|2015-09-28 15:30,28,2.953,2.956,2.952,2.953,25
20160101|2015-09-28 17:30,29,2.95,2.956,2.95,2.956,2
20160101|2015-09-28 19:00,29,2.956,2.958,2.956,2.958,4
20160101|2015-09-28 20:00,29,2.956,2.956,2.955,2.955,11
20160101|2015-09-28 20:30,29,2.955,2.955,2.955,2.955,1
20160101|2015-09-28 21:00,29,2.953,2.953,2.953,2.953,1
20160101|2015-09-28 22:30,29,2.947,2.947,2.944,2.944,2
20160101|2015-09-28 23:00,29,2.945,2.948,2.945,2.948,17
20160101|2015-09-28 23:30,29,2.945,2.95,2.945,2.95,5
20160101|2015-09-29 01:00,29,2.951,2.951,2.947,2.947,2
20160101|2015-09-29 04:00,29,2.945,2.945,2.945,2.945,1
20160101|2015-09-29 04:30,29,2.934,2.934,2.926,2.927,10
20160101|2015-09-29 05:00,29,2.926,2.929,2.921,2.923,75
20160101|2015-09-29 05:30,29,2.923,2.928,2.923,2.927,14
20160101|2015-09-29 06:00,29,2.928,2.928,2.918,2.921,23
20160101|2015-09-29 06:30,29,2.923,2.934,2.921,2.93,24
20160101|2015-09-29 07:00,29,2.924,2.931,2.917,2.918,121
20160101|2015-09-29 07:30,29,2.918,2.918,2.905,2.914,439
20160101|2015-09-29 08:00,29,2.914,2.915,2.905,2.91,250
20160101|2015-09-29 08:30,29,2.911,2.922,2.911,2.92,253
20160101|2015-09-29 09:00,29,2.919,2.921,2.906,2.906,310
20160101|2015-09-29 09:30,29,2.905,2.916,2.905,2.912,448
20160101|2015-09-29 10:00,29,2.913,2.916,2.906,2.912,133
20160101|2015-09-29 10:30,29,2.91,2.91,2.907,2.908,221
20160101|2015-09-29 11:00,29,2.906,2.913,2.903,2.913,188
20160101|2015-09-29 11:30,29,2.914,2.917,2.909,2.909,219
20160101|2015-09-29 12:00,29,2.909,2.912,2.9,2.901,346
20160101|2015-09-29 12:30,29,2.902,2.903,2.883,2.89,1037
20160101|2015-09-29 13:00,29,2.89,2.894,2.881,2.883,645
20160101|2015-09-29 13:30,29,2.883,2.884,2.879,2.883,292
20160101|2015-09-29 14:00,29,2.883,2.886,2.883,2.884,43
20160101|2015-09-29 14:30,29,2.884,2.885,2.881,2.883,80
20160101|2015-09-29 15:00,29,2.885,2.886,2.884,2.884,17
20160101|2015-09-29 15:30,29,2.884,2.885,2.881,2.881,23
20160101|2015-09-29 19:30,30,2.879,2.883,2.879,2.883,12
20160101|2015-09-29 20:30,30,2.884,2.884,2.884,2.884,27
20160101|2015-09-29 21:30,30,2.887,2.887,2.887,2.887,2
20160101|2015-09-29 23:30,30,2.894,2.896,2.894,2.896,2
20160101|2015-09-30 00:30,30,2.892,2.892,2.892,2.892,1
20160101|2015-09-30 01:30,30,2.892,2.892,2.892,2.892,1
20160101|2015-09-30 02:00,30,2.889,2.893,2.888,2.893,4
20160101|2015-09-30 03:00,30,2.893,2.893,2.892,2.892,2
20160101|2015-09-30 03:30,30,2.892,2.902,2.892,2.9,19
20160101|2015-09-30 04:00,30,2.899,2.905,2.899,2.902,29
20160101|2015-09-30 04:30,30,2.901,2.903,2.901,2.902,3
20160101|2015-09-30 05:00,30,2.903,2.905,2.903,2.904,9
20160101|2015-09-30 05:30,30,2.897,2.897,2.888,2.888,11
20160101|2015-09-30 06:00,30,2.886,2.888,2.876,2.876,15
20160101|2015-09-30 06:30,30,2.875,2.876,2.872,2.872,91
20160101|2015-09-30 07:00,30,2.871,2.871,2.856,2.865,133
20160101|2015-09-30 07:30,30,2.865,2.87,2.864,2.868,149
20160101|2015-09-30 08:00,30,2.867,2.881,2.859,2.881,144
20160101|2015-09-30 08:30,30,2.878,2.878,2.857,2.859,200
20160101|2015-09-30 09:00,30,2.859,2.862,2.851,2.858,271
20160101|2015-09-30 09:30,30,2.859,2.86,2.846,2.852,525
20160101|2015-09-30 10:00,30,2.851,2.852,2.837,2.843,311
20160101|2015-09-30 10:30,30,2.844,2.844,2.831,2.837,221
20160101|2015-09-30 11:00,30,2.836,2.841,2.834,2.834,401
20160101|2015-09-30 11:30,30,2.833,2.835,2.826,2.828,524
20160101|2015-09-30 12:00,30,2.827,2.83,2.821,2.829,350
20160101|2015-09-30 12:30,30,2.83,2.841,2.83,2.833,347
20160101|2015-09-30 13:00,30,2.835,2.846,2.828,2.83,1086
20160101|2015-09-30 13:30,30,2.83,2.831,2.825,2.827,237
20160101|2015-09-30 14:00,30,2.83,2.836,2.83,2.834,42
20160101|2015-09-30 14:30,30,2.833,2.837,2.833,2.836,20
20160101|2015-09-30 15:00,30,2.836,2.836,2.83,2.83,72
20160101|2015-09-30 15:30,30,2.831,2.832,2.828,2.83,18
20160101|2015-09-30 17:00,1,2.83,2.838,2.818,2.818,90
20160101|2015-09-30 19:00,1,2.831,2.831,2.83,2.831,10
20160101|2015-09-30 19:30,1,2.831,2.831,2.831,2.831,10
20160101|2015-09-30 20:30,1,2.831,2.831,2.831,2.831,2
20160101|2015-09-30 22:00,1,2.839,2.839,2.835,2.835,9
20160101|2015-09-30 23:30,1,2.832,2.832,2.832,2.832,1
20160101|2015-10-01 00:00,1,2.834,2.834,2.834,2.834,2
20160101|2015-10-01 01:30,1,2.832,2.832,2.832,2.832,2
20160101|2015-10-01 02:00,1,2.83,2.831,2.83,2.831,2
20160101|2015-10-01 02:30,1,2.834,2.834,2.826,2.826,8
20160101|2015-10-01 03:00,1,2.826,2.829,2.825,2.827,17
20160101|2015-10-01 03:30,1,2.828,2.83,2.828,2.829,47
20160101|2015-10-01 04:00,1,2.83,2.83,2.826,2.826,18
20160101|2015-10-01 04:30,1,2.825,2.829,2.82,2.821,6
20160101|2015-10-01 05:00,1,2.828,2.829,2.828,2.828,6
20160101|2015-10-01 05:30,1,2.823,2.823,2.819,2.822,37
20160101|2015-10-01 06:00,1,2.822,2.827,2.822,2.825,29
20160101|2015-10-01 06:30,1,2.824,2.824,2.807,2.813,70
20160101|2015-10-01 07:00,1,2.813,2.819,2.81,2.814,72
20160101|2015-10-01 07:30,1,2.811,2.811,2.795,2.795,588
20160101|2015-10-01 08:00,1,2.796,2.801,2.794,2.798,505
20160101|2015-10-01 08:30,1,2.798,2.801,2.792,2.793,523
20160101|2015-10-01 09:00,1,2.792,2.807,2.79,2.807,698
20160101|2015-10-01 09:30,1,2.813,2.815,2.796,2.802,1149
20160101|2015-10-01 10:00,1,2.803,2.808,2.796,2.797,238
20160101|2015-10-01 10:30,1,2.796,2.796,2.776,2.788,956
20160101|2015-10-01 11:00,1,2.788,2.789,2.781,2.787,295
20160101|2015-10-01 11:30,1,2.782,2.793,2.781,2.785,854
20160101|2015-10-01 12:00,1,2.783,2.787,2.775,2.778,373
20160101|2015-10-01 12:30,1,2.778,2.778,2.76,2.762,799
20160101|2015-10-01 13:00,1,2.761,2.767,2.759,2.763,1331
20160101|2015-10-01 13:30,1,2.764,2.765,2.76,2.761,360
20160101|2015-10-01 14:00,1,2.761,2.763,2.75,2.758,208
20160101|2015-10-01 14:30,1,2.756,2.762,2.754,2.762,399
20160101|2015-10-01 15:00,1,2.76,2.761,2.756,2.756,31
20160101|2015-10-01 15:30,1,2.759,2.761,2.759,2.761,57
20160101|2015-10-01 17:00,2,2.76,2.76,2.76,2.76,1
20160101|2015-10-01 17:30,2,2.765,2.765,2.763,2.765,8
20160101|2015-10-01 18:00,2,2.764,2.764,2.764,2.764,8
20160101|2015-10-01 19:00,2,2.76,2.76,2.75,2.75,7
20160101|2015-10-01 20:00,2,2.756,2.756,2.754,2.754,5
20160101|2015-10-01 20:30,2,2.754,2.754,2.754,2.754,2
20160101|2015-10-01 21:00,2,2.752,2.752,2.752,2.752,1
20160101|2015-10-01 21:30,2,2.754,2.754,2.754,2.754,1
20160101|2015-10-01 22:30,2,2.755,2.755,2.755,2.755,2
20160101|2015-10-01 23:00,2,2.754,2.754,2.753,2.753,7
20160101|2015-10-01 23:30,2,2.752,2.752,2.75,2.751,12
20160101|2015-10-02 00:00,2,2.752,2.754,2.752,2.754,3
20160101|2015-10-02 00:30,2,2.756,2.757,2.756,2.757,2
20160101|2015-10-02 01:00,2,2.754,2.755,2.754,2.755,16
20160101|2015-10-02 01:30,2,2.755,2.755,2.755,2.755,1
20160101|2015-10-02 02:00,2,2.756,2.759,2.756,2.759,3
20160101|2015-10-02 03:00,2,2.761,2.761,2.759,2.759,4
20160101|2015-10-02 03:30,2,2.759,2.761,2.758,2.758,6
20160101|2015-10-02 04:00,2,2.756,2.763,2.756,2.76,77
20160101|2015-10-02 04:30,2,2.761,2.761,2.753,2.753,20
20160101|2015-10-02 05:00,2,2.754,2.76,2.753,2.76,14
20160101|2015-10-02 05:30,2,2.761,2.763,2.759,2.759,6
20160101|2015-10-02 06:00,2,2.76,2.76,2.748,2.748,49
20160101|2015-10-02 06:30,2,2.748,2.759,2.745,2.758,86
20160101|2015-10-02 07:00,2,2.759,2.765,2.752,2.765,174
20160101|2015-10-02 07:30,2,2.766,2.787,2.765,2.77,569
20160101|2015-10-02 08:00,2,2.769,2.786,2.769,2.77,460
20160101|2015-10-02 08:30,2,2.769,2.774,2.764,2.774,407
20160101|2015-10-02 09:00,2,2.774,2.786,2.773,2.776,427
20160101|2015-10-02 09:30,2,2.776,2.794,2.776,2.787,394
20160101|2015-10-02 10:00,2,2.79,2.809,2.79,2.805,914
20160101|2015-10-02 10:30,2,2.804,2.804,2.793,2.793,538
20160101|2015-10-02 11:00,2,2.793,2.793,2.776,2.776,984
20160101|2015-10-02 11:30,2,2.776,2.783,2.773,2.781,282
20160101|2015-10-02 12:00,2,2.782,2.793,2.782,2.793,290
20160101|2015-10-02 12:30,2,2.794,2.8,2.788,2.796,352
20160101|2015-10-02 13:00,2,2.795,2.798,2.788,2.796,408
20160101|2015-10-02 13:30,2,2.795,2.799,2.794,2.799,630
20160101|2015-10-02 14:00,2,2.799,2.802,2.798,2.8,114
20160101|2015-10-02 14:30,2,2.8,2.802,2.797,2.798,167
20160101|2015-10-02 15:00,2,2.798,2.807,2.798,2.807,128
20160101|2015-10-02 15:30,2,2.808,2.813,2.806,2.812,16
20160101|2015-10-04 17:00,5,2.798,2.798,2.798,2.798,3
20160101|2015-10-04 17:30,5,2.8,2.8,2.8,2.8,2
20160101|2015-10-04 19:00,5,2.807,2.807,2.807,2.807,1
20160101|2015-10-04 19:30,5,2.805,2.805,2.805,2.805,3
20160101|2015-10-04 20:30,5,2.805,2.805,2.805,2.805,4
20160101|2015-10-04 21:00,5,2.809,2.809,2.809,2.809,1
20160101|2015-10-04 22:30,5,2.807,2.807,2.807,2.807,2
20160101|2015-10-04 23:30,5,2.808,2.808,2.808,2.808,1
20160101|2015-10-05 00:30,5,2.805,2.806,2.805,2.805,22
20160101|2015-10-05 01:00,5,2.805,2.806,2.805,2.805,25
20160101|2015-10-05 01:30,5,2.805,2.805,2.805,2.805,2
20160101|2015-10-05 02:00,5,2.808,2.808,2.805,2.805,20
20160101|2015-10-05 02:30,5,2.805,2.805,2.805,2.805,6
20160101|2015-10-05 03:00,5,2.809,2.809,2.809,2.809,2
20160101|2015-10-05 03:30,5,2.809,2.809,2.805,2.805,7
20160101|2015-10-05 04:00,5,2.805,2.806,2.805,2.805,54
20160101|2015-10-05 04:30,5,2.809,2.811,2.806,2.806,9
20160101|2015-10-05 05:00,5,2.806,2.806,2.805,2.805,72
20160101|2015-10-05 05:30,5,2.803,2.813,2.803,2.811,109
20160101|2015-10-05 06:00,5,2.813,2.813,2.802,2.802,4
20160101|2015-10-05 06:30,5,2.806,2.811,2.803,2.803,6
20160101|2015-10-05 07:00,5,2.798,2.8,2.79,2.794,170
20160101|2015-10-05 07:30,5,2.791,2.791,2.777,2.779,267
20160101|2015-10-05 08:00,5,2.781,2.801,2.777,2.801,1435
20160101|2015-10-05 08:30,5,2.8,2.815,2.8,2.815,1139
20160101|2015-10-05 09:00,5,2.814,2.824,2.811,2.821,778
20160101|2015-10-05 09:30,5,2.82,2.824,2.815,2.822,634
20160101|2015-10-05 10:00,5,2.821,2.823,2.812,2.815,487
20160101|2015-10-05 10:30,5,2.814,2.819,2.808,2.819,203
20160101|2015-10-05 11:00,5,2.819,2.823,2.812,2.814,115
20160101|2015-10-05 11:30,5,2.812,2.813,2.801,2.806,260
20160101|2015-10-05 12:00,5,2.805,2.805,2.794,2.799,366
20160101|2015-10-05 12:30,5,2.799,2.808,2.799,2.803,487
20160101|2015-10-05 13:00,5,2.804,2.806,2.797,2.806,579
20160101|2015-10-05 13:30,5,2.806,2.814,2.805,2.811,557
20160101|2015-10-05 14:00,5,2.812,2.819,2.812,2.813,34
20160101|2015-10-05 14:30,5,2.812,2.815,2.811,2.815,31
20160101|2015-10-05 15:00,5,2.816,2.816,2.812,2.814,38
20160101|2015-10-05 15:30,5,2.814,2.817,2.811,2.817,16
20160101|2015-10-05 19:00,6,2.819,2.819,2.819,2.819,1
20160101|2015-10-05 20:30,6,2.815,2.815,2.815,2.815,1
20160101|2015-10-05 23:30,6,2.817,2.825,2.817,2.822,8
20160101|2015-10-06 00:00,6,2.824,2.824,2.824,2.824,2
20160101|2015-10-06 02:30,6,2.815,2.815,2.815,2.815,4
20160101|2015-10-06 03:30,6,2.813,2.813,2.813,2.813,7
20160101|2015-10-06 04:30,6,2.825,2.837,2.825,2.837,4
20160101|2015-10-06 05:00,6,2.834,2.834,2.825,2.825,103
20160101|2015-10-06 05:30,6,2.823,2.823,2.816,2.822,7
20160101|2015-10-06 06:00,6,2.824,2.835,2.823,2.834,18
20160101|2015-10-06 06:30,6,2.831,2.831,2.811,2.813,49
20160101|2015-10-06 07:00,6,2.817,2.83,2.815,2.821,110
20160101|2015-10-06 07:30,6,2.821,2.836,2.821,2.822,284
20160101|2015-10-06 08:00,6,2.823,2.826,2.802,2.811,717
20160101|2015-10-06 08:30,6,2.811,2.815,2.806,2.808,349
20160101|2015-10-06 09:00,6,2.808,2.828,2.806,2.821,562
20160101|2015-10-06 09:30,6,2.822,2.836,2.818,2.831,289
20160101|2015-10-06 10:00,6,2.827,2.839,2.826,2.836,322
20160101|2015-10-06 10:30,6,2.839,2.84,2.826,2.831,156
20160101|2015-10-06 11:00,6,2.831,2.833,2.82,2.833,254
20160101|2015-10-06 11:30,6,2.835,2.842,2.831,2.841,533
20160101|2015-10-06 12:00,6,2.84,2.84,2.811,2.811,209
20160101|2015-10-06 12:30,6,2.81,2.811,2.801,2.805,501
20160101|2015-10-06 13:00,6,2.802,2.813,2.801,2.804,579
20160101|2015-10-06 13:30,6,2.803,2.811,2.803,2.81,188
20160101|2015-10-06 14:00,6,2.81,2.812,2.81,2.81,36
20160101|2015-10-06 14:30,6,2.81,2.81,2.809,2.809,18
20160101|2015-10-06 15:00,6,2.806,2.809,2.806,2.809,42
20160101|2015-10-06 15:30,6,2.809,2.814,2.807,2.81,60
20160101|2015-10-06 17:00,7,2.802,2.802,2.802,2.802,1
20160101|2015-10-06 17:30,7,2.8,2.8,2.8,2.8,1
20160101|2015-10-06 20:30,7,2.791,2.791,2.791,2.791,1
20160101|2015-10-06 22:30,7,2.794,2.794,2.794,2.794,2
20160101|2015-10-06 23:00,7,2.793,2.793,2.793,2.793,1
20160101|2015-10-07 00:30,7,2.793,2.793,2.793,2.793,2
20160101|2015-10-07 01:00,7,2.799,2.799,2.799,2.799,1
20160101|2015-10-07 02:00,7,2.799,2.799,2.796,2.797,3
20160101|2015-10-07 03:30,7,2.801,2.803,2.801,2.803,25
20160101|2015-10-07 04:00,7,2.8,2.8,2.8,2.8,3
20160101|2015-10-07 05:00,7,2.8,2.803,2.8,2.8,19
20160101|2015-10-07 05:30,7,2.803,2.804,2.796,2.796,35
20160101|2015-10-07 06:00,7,2.795,2.808,2.795,2.804,119
20160101|2015-10-07 06:30,7,2.807,2.823,2.806,2.822,204
20160101|2015-10-07 07:00,7,2.822,2.826,2.816,2.821,217
20160101|2015-10-07 07:30,7,2.821,2.834,2.821,2.83,496
20160101|2015-10-07 08:00,7,2.831,2.837,2.825,2.832,683
20160101|2015-10-07 08:30,7,2.831,2.848,2.831,2.841,654
20160101|2015-10-07 09:00,7,2.839,2.845,2.832,2.843,425
20160101|2015-10-07 09:30,7,2.844,2.844,2.818,2.822,529
20160101|2015-10-07 10:00,7,2.824,2.829,2.816,2.816,335
20160101|2015-10-07 10:30,7,2.817,2.819,2.806,2.811,506
20160101|2015-10-07 11:00,7,2.81,2.817,2.807,2.814,667
20160101|2015-10-07 11:30,7,2.814,2.82,2.808,2.82,379
20160101|2015-10-07 12:00,7,2.819,2.836,2.813,2.83,570
20160101|2015-10-07 12:30,7,2.83,2.837,2.823,2.824,526
20160101|2015-10-07 13:00,7,2.823,2.829,2.81,2.814,982
20160101|2015-10-07 13:30,7,2.814,2.821,2.813,2.82,266
20160101|2015-10-07 14:00,7,2.819,2.82,2.816,2.816,52
20160101|2015-10-07 14:30,7,2.818,2.822,2.816,2.822,43
20160101|2015-10-07 15:00,7,2.821,2.821,2.813,2.815,50
20160101|2015-10-07 15:30,7,2.813,2.815,2.812,2.813,54
20160101|2015-10-07 17:00,8,2.816,2.822,2.816,2.818,13
20160101|2015-10-07 17:30,8,2.817,2.817,2.817,2.817,2
20160101|2015-10-07 18:00,8,2.817,2.817,2.815,2.816,9
20160101|2015-10-07 18:30,8,2.813,2.816,2.811,2.811,19
20160101|2015-10-07 19:00,8,2.81,2.812,2.809,2.812,13
20160101|2015-10-07 21:00,8,2.818,2.818,2.818,2.818,1
20160101|2015-10-07 21:30,8,2.819,2.819,2.819,2.819,2
20160101|2015-10-07 22:00,8,2.821,2.821,2.821,2.821,1
20160101|2015-10-07 23:30,8,2.82,2.82,2.82,2.82,1
20160101|2015-10-08 01:00,8,2.82,2.82,2.82,2.82,5
20160101|2015-10-08 02:00,8,2.815,2.818,2.805,2.811,21
20160101|2015-10-08 02:30,8,2.806,2.806,2.806,2.806,1
20160101|2015-10-08 03:00,8,2.808,2.808,2.806,2.806,5
20160101|2015-10-08 03:30,8,2.81,2.81,2.81,2.81,16
20160101|2015-10-08 04:00,8,2.806,2.816,2.806,2.816,11
20160101|2015-10-08 04:30,8,2.814,2.816,2.811,2.813,17
20160101|2015-10-08 05:00,8,2.812,2.813,2.807,2.81,20
20160101|2015-10-08 05:30,8,2.81,2.82,2.81,2.82,12
20160101|2015-10-08 06:00,8,2.811,2.814,2.808,2.808,107
20160101|2015-10-08 06:30,8,2.809,2.81,2.802,2.806,63
20160101|2015-10-08 07:00,8,2.807,2.824,2.807,2.824,132
20160101|2015-10-08 07:30,8,2.822,2.826,2.816,2.818,110
20160101|2015-10-08 08:00,8,2.817,2.831,2.813,2.826,361
20160101|2015-10-08 08:30,8,2.827,2.832,2.822,2.825,451
20160101|2015-10-08 09:00,8,2.825,2.84,2.823,2.84,431
20160101|2015-10-08 09:30,8,2.843,2.86,2.836,2.849,1064
20160101|2015-10-08 10:00,8,2.849,2.851,2.845,2.848,776
20160101|2015-10-08 10:30,8,2.848,2.86,2.848,2.857,332
20160101|2015-10-08 11:00,8,2.858,2.86,2.841,2.844,437
20160101|2015-10-08 11:30,8,2.843,2.848,2.838,2.843,367
20160101|2015-10-08 12:00,8,2.844,2.848,2.838,2.844,199
20160101|2015-10-08 12:30,8,2.845,2.855,2.844,2.844,589
20160101|2015-10-08 13:00,8,2.844,2.85,2.842,2.846,962
20160101|2015-10-08 13:30,8,2.848,2.849,2.843,2.845,388
20160101|2015-10-08 14:00,8,2.845,2.845,2.839,2.844,82
20160101|2015-10-08 14:30,8,2.845,2.845,2.838,2.839,55
20160101|2015-10-08 15:00,8,2.84,2.84,2.836,2.838,87
20160101|2015-10-08 15:30,8,2.836,2.838,2.834,2.838,98
20160101|2015-10-08 17:00,9,2.831,2.834,2.83,2.833,23
20160101|2015-10-08 17:30,9,2.835,2.835,2.833,2.834,14
20160101|2015-10-08 18:00,9,2.834,2.836,2.829,2.83,26
20160101|2015-10-08 18:30,9,2.838,2.838,2.833,2.834,11
20160101|2015-10-08 19:00,9,2.836,2.839,2.835,2.835,14
20160101|2015-10-08 19:30,9,2.831,2.831,2.828,2.828,6
20160101|2015-10-08 20:00,9,2.827,2.827,2.826,2.826,3
20160101|2015-10-08 21:00,9,2.827,2.829,2.827,2.827,19
20160101|2015-10-08 21:30,9,2.825,2.825,2.814,2.816,8
20160101|2015-10-08 22:00,9,2.817,2.82,2.815,2.817,55
20160101|2015-10-08 22:30,9,2.816,2.816,2.816,2.816,4
20160101|2015-10-08 23:00,9,2.82,2.82,2.813,2.816,21
20160101|2015-10-08 23:30,9,2.823,2.826,2.821,2.821,14
20160101|2015-10-09 00:00,9,2.823,2.823,2.821,2.821,6
20160101|2015-10-09 00:30,9,2.821,2.828,2.821,2.825,7
20160101|2015-10-09 01:00,9,2.821,2.825,2.821,2.825,4
20160101|2015-10-09 01:30,9,2.828,2.836,2.828,2.836,10
20160101|2015-10-09 02:00,9,2.832,2.832,2.821,2.824,16
20160101|2015-10-09 02:30,9,2.832,2.836,2.832,2.834,5
20160101|2015-10-09 03:30,9,2.839,2.839,2.833,2.835,47
20160101|2015-10-09 04:00,9,2.833,2.836,2.832,2.832,6
20160101|2015-10-09 04:30,9,2.835,2.845,2.831,2.845,26
20160101|2015-10-09 05:00,9,2.843,2.85,2.841,2.85,17
20160101|2015-10-09 05:30,9,2.852,2.857,2.849,2.854,13
20160101|2015-10-09 06:00,9,2.854,2.854,2.846,2.854,38
20160101|2015-10-09 06:30,9,2.854,2.854,2.84,2.84,66
20160101|2015-10-09 07:00,9,2.835,2.853,2.832,2.832,159
20160101|2015-10-09 07:30,9,2.831,2.849,2.831,2.846,177
20160101|2015-10-09 08:00,9,2.844,2.855,2.837,2.847,338
20160101|2015-10-09 08:30,9,2.847,2.851,2.844,2.849,445
20160101|2015-10-09 09:00,9,2.849,2.855,2.842,2.843,402
20160101|2015-10-09 09:30,9,2.844,2.85,2.842,2.85,150
20160101|2015-10-09 10:00,9,2.851,2.851,2.839,2.842,200
20160101|2015-10-09 10:30,9,2.842,2.851,2.841,2.85,179
20160101|2015-10-09 11:00,9,2.85,2.855,2.847,2.847,326
20160101|2015-10-09 11:30,9,2.847,2.852,2.845,2.849,188
20160101|2015-10-09 12:00,9,2.85,2.871,2.85,2.868,438
20160101|2015-10-09 12:30,9,2.871,2.871,2.855,2.863,340
20160101|2015-10-09 13:00,9,2.862,2.865,2.854,2.857,1196
20160101|2015-10-09 13:30,9,2.857,2.867,2.855,2.866,391
20160101|2015-10-09 14:00,9,2.867,2.872,2.866,2.871,94
20160101|2015-10-09 14:30,9,2.869,2.871,2.868,2.87,8
20160101|2015-10-09 15:00,9,2.869,2.873,2.869,2.873,14
20160101|2015-10-09 15:30,9,2.872,2.875,2.869,2.874,60
20160101|2015-10-11 18:30,12,2.871,2.871,2.87,2.871,29
20160101|2015-10-11 19:00,12,2.869,2.871,2.869,2.871,4
20160101|2015-10-11 19:30,12,2.871,2.874,2.869,2.873,27
20160101|2015-10-11 20:00,12,2.873,2.873,2.868,2.87,29
20160101|2015-10-11 20:30,12,2.87,2.875,2.87,2.875,9
20160101|2015-10-11 21:00,12,2.875,2.875,2.874,2.874,2
20160101|2015-10-11 21:30,12,2.875,2.876,2.875,2.876,6
20160101|2015-10-11 22:00,12,2.876,2.876,2.876,2.876,3
20160101|2015-10-11 22:30,12,2.876,2.876,2.876,2.876,1
20160101|2015-10-11 23:00,12,2.875,2.875,2.875,2.875,2
20160101|2015-10-11 23:30,12,2.877,2.877,2.875,2.875,2
20160101|2015-10-12 00:30,12,2.881,2.883,2.881,2.882,7
20160101|2015-10-12 01:00,12,2.882,2.882,2.882,2.882,1
20160101|2015-10-12 02:00,12,2.878,2.878,2.873,2.876,10
20160101|2015-10-12 02:30,12,2.877,2.881,2.877,2.88,11
20160101|2015-10-12 03:00,12,2.879,2.879,2.875,2.876,21
20160101|2015-10-12 03:30,12,2.876,2.877,2.876,2.877,6
20160101|2015-10-12 04:00,12,2.879,2.879,2.876,2.876,17
20160101|2015-10-12 04:30,12,2.871,2.871,2.866,2.866,8
20160101|2015-10-12 05:00,12,2.866,2.879,2.866,2.876,18
20160101|2015-10-12 05:30,12,2.874,2.878,2.873,2.878,6
20160101|2015-10-12 06:00,12,2.877,2.88,2.875,2.88,4
20160101|2015-10-12 06:30,12,2.879,2.881,2.875,2.879,223
20160101|2015-10-12 07:00,12,2.88,2.881,2.867,2.872,108
20160101|2015-10-12 07:30,12,2.872,2.877,2.867,2.867,233
20160101|2015-10-12 08:00,12,2.868,2.877,2.865,2.873,277
20160101|2015-10-12 08:30,12,2.874,2.875,2.858,2.871,466
20160101|2015-10-12 09:00,12,2.869,2.871,2.864,2.866,123
20160101|2015-10-12 09:30,12,2.867,2.871,2.864,2.866,206
20160101|2015-10-12 10:00,12,2.866,2.871,2.863,2.869,333
20160101|2015-10-12 10:30,12,2.869,2.88,2.868,2.877,291
20160101|2015-10-12 11:00,12,2.877,2.891,2.873,2.888,343
20160101|2015-10-12 11:30,12,2.888,2.892,2.882,2.883,165
20160101|2015-10-12 12:00,12,2.884,2.884,2.868,2.88,762
20160101|2015-10-12 12:30,12,2.88,2.887,2.878,2.887,130
20160101|2015-10-12 13:00,12,2.887,2.892,2.885,2.89,1341
20160101|2015-10-12 13:30,12,2.89,2.893,2.889,2.892,192
20160101|2015-10-12 14:00,12,2.892,2.892,2.889,2.889,16
20160101|2015-10-12 14:30,12,2.89,2.891,2.889,2.889,18
20160101|2015-10-12 15:00,12,2.892,2.894,2.889,2.891,15
20160101|2015-10-12 15:30,12,2.894,2.895,2.894,2.894,22
20160101|2015-10-12 17:00,13,2.893,2.893,2.893,2.893,1
20160101|2015-10-12 19:30,13,2.9,2.9,2.9,2.9,1
20160101|2015-10-12 20:00,13,2.899,2.9,2.898,2.9,16
20160101|2015-10-12 20:30,13,2.901,2.901,2.901,2.901,2
20160101|2015-10-12 21:00,13,2.892,2.892,2.891,2.891,2
20160101|2015-10-12 21:30,13,2.89,2.891,2.889,2.889,16
20160101|2015-10-12 23:00,13,2.888,2.888,2.888,2.888,1
20160101|2015-10-12 23:30,13,2.887,2.887,2.887,2.887,1
20160101|2015-10-13 00:30,13,2.888,2.888,2.888,2.888,1
20160101|2015-10-13 02:00,13,2.886,2.886,2.886,2.886,1
20160101|2015-10-13 02:30,13,2.886,2.887,2.886,2.887,7
20160101|2015-10-13 03:00,13,2.883,2.883,2.883,2.883,3
20160101|2015-10-13 03:30,13,2.885,2.885,2.872,2.872,20
20160101|2015-10-13 04:00,13,2.872,2.872,2.871,2.872,3
20160101|2015-10-13 04:30,13,2.871,2.871,2.87,2.87,10
20160101|2015-10-13 05:00,13,2.866,2.868,2.864,2.866,58
20160101|2015-10-13 05:30,13,2.864,2.864,2.857,2.857,21
20160101|2015-10-13 06:00,13,2.859,2.869,2.859,2.862,70
20160101|2015-10-13 06:30,13,2.86,2.869,2.86,2.869,50
20160101|2015-10-13 07:00,13,2.867,2.874,2.864,2.864,85
20160101|2015-10-13 07:30,13,2.864,2.872,2.859,2.872,200
20160101|2015-10-13 08:00,13,2.869,2.87,2.862,2.87,589
20160101|2015-10-13 08:30,13,2.868,2.9,2.868,2.896,867
20160101|2015-10-13 09:00,13,2.895,2.9,2.893,2.894,638
20160101|2015-10-13 09:30,13,2.894,2.896,2.89,2.89,455
20160101|2015-10-13 10:00,13,2.89,2.894,2.873,2.879,418
20160101|2015-10-13 10:30,13,2.879,2.881,2.874,2.879,397
20160101|2015-10-13 11:00,13,2.879,2.882,2.865,2.866,459
20160101|2015-10-13 11:30,13,2.866,2.87,2.851,2.851,973
20160101|2015-10-13 12:00,13,2.852,2.86,2.848,2.855,612
20160101|2015-10-13 12:30,13,2.856,2.867,2.854,2.86,400
20160101|2015-10-13 13:00,13,2.863,2.87,2.858,2.86,556
20160101|2015-10-13 13:30,13,2.86,2.865,2.858,2.865,178
20160101|2015-10-13 14:00,13,2.865,2.868,2.864,2.867,76
20160101|2015-10-13 14:30,13,2.867,2.867,2.861,2.863,71
20160101|2015-10-13 15:00,13,2.863,2.863,2.856,2.858,71
20160101|2015-10-13 15:30,13,2.856,2.861,2.856,2.861,33
20160101|2015-10-13 17:00,14,2.859,2.859,2.856,2.856,8
20160101|2015-10-13 19:30,14,2.859,2.859,2.859,2.859,1
20160101|2015-10-13 21:00,14,2.862,2.862,2.862,2.862,1
20160101|2015-10-13 23:30,14,2.865,2.866,2.864,2.866,15
20160101|2015-10-14 00:00,14,2.867,2.867,2.859,2.86,44
20160101|2015-10-14 00:30,14,2.859,2.859,2.854,2.857,150
20160101|2015-10-14 01:00,14,2.849,2.849,2.849,2.849,2
20160101|2015-10-14 02:00,14,2.854,2.854,2.845,2.851,49
20160101|2015-10-14 02:30,14,2.853,2.853,2.852,2.852,30
20160101|2015-10-14 03:00,14,2.852,2.856,2.852,2.856,44
20160101|2015-10-14 03:30,14,2.852,2.852,2.848,2.849,32
20160101|2015-10-14 04:00,14,2.85,2.85,2.847,2.847,4
20160101|2015-10-14 04:30,14,2.846,2.85,2.846,2.85,28
20160101|2015-10-14 05:00,14,2.848,2.859,2.844,2.859,39
20160101|2015-10-14 05:30,14,2.854,2.86,2.851,2.859,109
20160101|2015-10-14 06:00,14,2.86,2.862,2.855,2.855,84
20160101|2015-10-14 06:30,14,2.854,2.86,2.85,2.85,128
20160101|2015-10-14 07:00,14,2.851,2.856,2.846,2.848,191
20160101|2015-10-14 07:30,14,2.848,2.853,2.846,2.852,100
20160101|2015-10-14 08:00,14,2.856,2.869,2.848,2.866,667
20160101|2015-10-14 08:30,14,2.866,2.875,2.862,2.862,679
20160101|2015-10-14 09:00,14,2.862,2.867,2.856,2.857,553
20160101|2015-10-14 09:30,14,2.857,2.863,2.856,2.856,227
20160101|2015-10-14 10:00,14,2.856,2.86,2.846,2.857,666
20160101|2015-10-14 10:30,14,2.86,2.87,2.859,2.867,297
20160101|2015-10-14 11:00,14,2.866,2.87,2.859,2.869,1370
20160101|2015-10-14 11:30,14,2.866,2.884,2.866,2.879,615
20160101|2015-10-14 12:00,14,2.88,2.88,2.864,2.871,458
20160101|2015-10-14 12:30,14,2.871,2.875,2.859,2.861,261
20160101|2015-10-14 13:00,14,2.862,2.877,2.857,2.874,1450
20160101|2015-10-14 13:30,14,2.874,2.883,2.874,2.882,376
20160101|2015-10-14 14:00,14,2.884,2.89,2.884,2.889,116
20160101|2015-10-14 14:30,14,2.888,2.891,2.886,2.887,157
20160101|2015-10-14 15:00,14,2.887,2.892,2.887,2.891,32
20160101|2015-10-14 15:30,14,2.889,2.892,2.888,2.892,39
20160101|2015-10-14 17:00,15,2.889,2.893,2.889,2.893,4
20160101|2015-10-14 18:30,15,2.891,2.891,2.891,2.891,2
20160101|2015-10-14 19:00,15,2.884,2.884,2.879,2.879,15
20160101|2015-10-14 19:30,15,2.883,2.883,2.88,2.88,5
20160101|2015-10-14 20:00,15,2.882,2.883,2.882,2.883,2
20160101|2015-10-14 20:30,15,2.885,2.887,2.885,2.887,30
20160101|2015-10-14 21:00,15,2.886,2.887,2.882,2.882,29
20160101|2015-10-14 21:30,15,2.882,2.882,2.877,2.879,293
20160101|2015-10-14 22:00,15,2.881,2.881,2.881,2.881,1
20160101|2015-10-14 22:30,15,2.881,2.881,2.88,2.88,95
20160101|2015-10-14 23:30,15,2.879,2.879,2.876,2.876,2
20160101|2015-10-15 00:00,15,2.879,2.879,2.866,2.866,6
20160101|2015-10-15 01:30,15,2.869,2.87,2.869,2.869,9
20160101|2015-10-15 02:00,15,2.868,2.872,2.868,2.869,20
20160101|2015-10-15 02:30,15,2.869,2.869,2.869,2.869,3
20160101|2015-10-15 03:00,15,2.87,2.871,2.87,2.871,12
20160101|2015-10-15 03:30,15,2.872,2.879,2.871,2.878,76
20160101|2015-10-15 04:00,15,2.879,2.882,2.879,2.879,13
20160101|2015-10-15 04:30,15,2.876,2.877,2.875,2.875,8
20160101|2015-10-15 05:00,15,2.872,2.872,2.872,2.872,2
20160101|2015-10-15 05:30,15,2.877,2.877,2.876,2.876,12
20160101|2015-10-15 06:00,15,2.876,2.883,2.874,2.883,9
20160101|2015-10-15 06:30,15,2.881,2.889,2.879,2.88,255
20160101|2015-10-15 07:00,15,2.875,2.893,2.875,2.89,96
20160101|2015-10-15 07:30,15,2.891,2.895,2.882,2.89,150
20160101|2015-10-15 08:00,15,2.894,2.914,2.894,2.906,1047
20160101|2015-10-15 08:30,15,2.906,2.909,2.898,2.902,815
20160101|2015-10-15 09:00,15,2.904,2.918,2.903,2.911,1120
20160101|2015-10-15 09:30,15,2.91,2.91,2.846,2.859,1632
20160101|2015-10-15 10:00,15,2.859,2.859,2.836,2.838,2769
20160101|2015-10-15 10:30,15,2.839,2.841,2.825,2.832,625
20160101|2015-10-15 11:00,15,2.831,2.84,2.825,2.839,793
20160101|2015-10-15 11:30,15,2.837,2.845,2.835,2.838,725
20160101|2015-10-15 12:00,15,2.837,2.839,2.829,2.829,228
20160101|2015-10-15 12:30,15,2.829,2.838,2.826,2.834,811
20160101|2015-10-15 13:00,15,2.836,2.842,2.829,2.833,1039
20160101|2015-10-15 13:30,15,2.834,2.844,2.832,2.843,331
20160101|2015-10-15 14:00,15,2.844,2.844,2.838,2.84,51
20160101|2015-10-15 14:30,15,2.837,2.839,2.836,2.839,18
20160101|2015-10-15 15:00,15,2.835,2.835,2.83,2.832,14
20160101|2015-10-15 15:30,15,2.832,2.833,2.828,2.829,57
20160101|2015-10-15 18:00,16,2.839,2.839,2.839,2.839,28
20160101|2015-10-15 18:30,16,2.835,2.835,2.835,2.835,2
20160101|2015-10-15 19:30,16,2.839,2.839,2.839,2.839,18
20160101|2015-10-15 20:00,16,2.834,2.834,2.833,2.833,3
20160101|2015-10-15 20:30,16,2.833,2.834,2.831,2.834,10
20160101|2015-10-15 21:00,16,2.835,2.836,2.835,2.836,12
20160101|2015-10-15 21:30,16,2.837,2.838,2.837,2.838,10
20160101|2015-10-15 22:30,16,2.832,2.832,2.831,2.832,8
20160101|2015-10-15 23:30,16,2.833,2.835,2.833,2.835,3
20160101|2015-10-16 00:00,16,2.832,2.835,2.827,2.828,27
20160101|2015-10-16 00:30,16,2.829,2.829,2.827,2.827,14
20160101|2015-10-16 01:00,16,2.825,2.825,2.824,2.824,29
20160101|2015-10-16 01:30,16,2.82,2.82,2.819,2.819,5
20160101|2015-10-16 02:00,16,2.819,2.819,2.817,2.818,32
20160101|2015-10-16 02:30,16,2.817,2.821,2.817,2.821,96
20160101|2015-10-16 03:00,16,2.819,2.823,2.819,2.823,7
20160101|2015-10-16 03:30,16,2.819,2.822,2.816,2.82,23
20160101|2015-10-16 04:00,16,2.82,2.826,2.819,2.823,28
20160101|2015-10-16 04:30,16,2.822,2.822,2.815,2.815,41
20160101|2015-10-16 05:00,16,2.813,2.813,2.808,2.812,126
20160101|2015-10-16 05:30,16,2.806,2.809,2.804,2.804,39
20160101|2015-10-16 06:00,16,2.806,2.813,2.801,2.802,121
20160101|2015-10-16 06:30,16,2.804,2.808,2.8,2.806,220
20160101|2015-10-16 07:00,16,2.805,2.816,2.804,2.81,275
20160101|2015-10-16 07:30,16,2.81,2.82,2.807,2.816,132
20160101|2015-10-16 08:00,16,2.818,2.828,2.813,2.818,1198
20160101|2015-10-16 08:30,16,2.819,2.822,2.807,2.81,665
20160101|2015-10-16 09:00,16,2.81,2.813,2.798,2.803,857
20160101|2015-10-16 09:30,16,2.803,2.806,2.795,2.802,386
20160101|2015-10-16 10:00,16,2.803,2.806,2.8,2.801,588
20160101|2015-10-16 10:30,16,2.801,2.815,2.8,2.81,542
20160101|2015-10-16 11:00,16,2.811,2.815,2.805,2.805,433
20160101|2015-10-16 11:30,16,2.806,2.809,2.798,2.8,994
20160101|2015-10-16 12:00,16,2.801,2.806,2.8,2.803,537
20160101|2015-10-16 12:30,16,2.803,2.807,2.797,2.8,588
20160101|2015-10-16 13:00,16,2.802,2.804,2.797,2.801,1537
20160101|2015-10-16 13:30,16,2.8,2.802,2.798,2.8,661
20160101|2015-10-16 14:00,16,2.8,2.803,2.798,2.799,264
20160101|2015-10-16 14:30,16,2.799,2.8,2.797,2.797,105
20160101|2015-10-16 15:00,16,2.797,2.797,2.791,2.795,177
20160101|2015-10-16 15:30,16,2.796,2.797,2.794,2.797,42
20160101|2015-10-18 17:00,19,2.823,2.834,2.817,2.817,114
20160101|2015-10-18 17:30,19,2.812,2.812,2.812,2.812,1
20160101|2015-10-18 18:00,19,2.818,2.818,2.818,2.818,3
20160101|2015-10-18 19:00,19,2.815,2.815,2.815,2.815,3
20160101|2015-10-18 20:30,19,2.816,2.816,2.816,2.816,2
20160101|2015-10-18 21:00,19,2.816,2.817,2.816,2.817,3
20160101|2015-10-18 22:00,19,2.819,2.819,2.819,2.819,1
20160101|2015-10-18 23:00,19,2.813,2.813,2.813,2.813,5
20160101|2015-10-18 23:30,19,2.814,2.814,2.813,2.813,2
20160101|2015-10-19 00:00,19,2.812,2.812,2.812,2.812,2
20160101|2015-10-19 01:00,19,2.814,2.814,2.814,2.814,1
20160101|2015-10-19 01:30,19,2.814,2.814,2.814,2.814,1
20160101|2015-10-19 02:00,19,2.816,2.819,2.816,2.819,20
20160101|2015-10-19 02:30,19,2.816,2.816,2.813,2.816,34
20160101|2015-10-19 03:00,19,2.814,2.816,2.809,2.809,15
20160101|2015-10-19 03:30,19,2.81,2.82,2.81,2.819,52
20160101|2015-10-19 04:00,19,2.819,2.819,2.817,2.817,9
20160101|2015-10-19 04:30,19,2.817,2.818,2.817,2.818,3
20160101|2015-10-19 05:00,19,2.816,2.818,2.813,2.817,37
20160101|2015-10-19 05:30,19,2.813,2.814,2.812,2.813,7
20160101|2015-10-19 06:00,19,2.811,2.819,2.811,2.818,15
20160101|2015-10-19 06:30,19,2.817,2.819,2.814,2.817,234
20160101|2015-10-19 07:00,19,2.818,2.825,2.817,2.822,216
20160101|2015-10-19 07:30,19,2.819,2.829,2.818,2.822,198
20160101|2015-10-19 08:00,19,2.823,2.824,2.81,2.811,380
20160101|2015-10-19 08:30,19,2.812,2.822,2.812,2.816,674
20160101|2015-10-19 09:00,19,2.818,2.82,2.812,2.816,294
20160101|2015-10-19 09:30,19,2.815,2.818,2.807,2.807,238
20160101|2015-10-19 10:00,19,2.808,2.82,2.808,2.817,109
20160101|2015-10-19 10:30,19,2.819,2.83,2.819,2.826,195
20160101|2015-10-19 11:00,19,2.827,2.835,2.823,2.825,184
20160101|2015-10-19 11:30,19,2.821,2.823,2.814,2.815,272
20160101|2015-10-19 12:00,19,2.816,2.822,2.812,2.82,77
20160101|2015-10-19 12:30,19,2.819,2.823,2.809,2.81,189
20160101|2015-10-19 13:00,19,2.811,2.811,2.799,2.806,464
20160101|2015-10-19 13:30,19,2.808,2.808,2.804,2.807,132
20160101|2015-10-19 14:00,19,2.805,2.808,2.803,2.808,112
20160101|2015-10-19 14:30,19,2.807,2.809,2.806,2.809,76
20160101|2015-10-19 15:00,19,2.809,2.817,2.806,2.812,291
20160101|2015-10-19 15:30,19,2.816,2.824,2.816,2.824,162
20160101|2015-10-19 17:00,20,2.821,2.821,2.821,2.821,1
20160101|2015-10-19 18:00,20,2.82,2.82,2.82,2.82,2
20160101|2015-10-19 19:30,20,2.817,2.817,2.809,2.81,7
20160101|2015-10-19 20:00,20,2.812,2.812,2.812,2.812,1
20160101|2015-10-19 22:00,20,2.808,2.808,2.808,2.808,1
20160101|2015-10-19 23:00,20,2.817,2.827,2.817,2.827,3
20160101|2015-10-19 23:30,20,2.825,2.825,2.823,2.824,8
20160101|2015-10-20 00:00,20,2.83,2.83,2.83,2.83,2
20160101|2015-10-20 00:30,20,2.826,2.826,2.822,2.822,31
20160101|2015-10-20 02:00,20,2.826,2.829,2.824,2.824,13
20160101|2015-10-20 02:30,20,2.826,2.828,2.824,2.827,48
20160101|2015-10-20 03:00,20,2.826,2.826,2.825,2.826,36
20160101|2015-10-20 03:30,20,2.827,2.827,2.827,2.827,1
20160101|2015-10-20 04:00,20,2.828,2.831,2.828,2.831,65
20160101|2015-10-20 04:30,20,2.827,2.827,2.82,2.823,15
20160101|2015-10-20 05:00,20,2.82,2.822,2.82,2.822,3
20160101|2015-10-20 05:30,20,2.827,2.83,2.827,2.828,4
20160101|2015-10-20 06:00,20,2.823,2.836,2.823,2.835,43
20160101|2015-10-20 06:30,20,2.831,2.833,2.823,2.823,67
20160101|2015-10-20 07:00,20,2.825,2.836,2.822,2.831,34
20160101|2015-10-20 07:30,20,2.832,2.842,2.829,2.835,279
20160101|2015-10-20 08:00,20,2.835,2.84,2.828,2.828,382
20160101|2015-10-20 08:30,20,2.828,2.834,2.825,2.831,386
20160101|2015-10-20 09:00,20,2.831,2.834,2.821,2.824,254
20160101|2015-10-20 09:30,20,2.824,2.836,2.823,2.832,278
20160101|2015-10-20 10:00,20,2.832,2.838,2.83,2.832,181
20160101|2015-10-20 10:30,20,2.837,2.838,2.829,2.833,161
20160101|2015-10-20 11:00,20,2.833,2.837,2.824,2.825,666
20160101|2015-10-20 11:30,20,2.826,2.827,2.814,2.816,568
20160101|2015-10-20 12:00,20,2.817,2.82,2.812,2.814,198
20160101|2015-10-20 12:30,20,2.814,2.817,2.804,2.804,271
20160101|2015-10-20 13:00,20,2.805,2.817,2.805,2.816,1263
20160101|2015-10-20 13:30,20,2.816,2.822,2.815,2.822,368
20160101|2015-10-20 14:00,20,2.819,2.827,2.819,2.825,42
20160101|2015-10-20 14:30,20,2.823,2.824,2.822,2.824,17
20160101|2015-10-20 15:00,20,2.824,2.835,2.822,2.834,434
20160101|2015-10-20 15:30,20,2.831,2.835,2.831,2.834,207
20160101|2015-10-20 17:00,21,2.832,2.832,2.832,2.832,1
20160101|2015-10-20 17:30,21,2.827,2.827,2.825,2.825,3
20160101|2015-10-20 18:30,21,2.826,2.826,2.826,2.826,1
20160101|2015-10-20 19:00,21,2.826,2.826,2.826,2.826,1
20160101|2015-10-20 19:30,21,2.826,2.826,2.826,2.826,1
20160101|2015-10-20 20:30,21,2.823,2.823,2.822,2.822,5
20160101|2015-10-20 22:00,21,2.821,2.821,2.82,2.82,2
20160101|2015-10-20 23:00,21,2.822,2.822,2.82,2.82,4
20160101|2015-10-20 23:30,21,2.817,2.817,2.814,2.814,12
20160101|2015-10-21 00:00,21,2.815,2.818,2.815,2.818,9
20160101|2015-10-21 00:30,21,2.811,2.811,2.81,2.811,4
20160101|2015-10-21 01:00,21,2.811,2.811,2.811,2.811,3
20160101|2015-10-21 01:30,21,2.807,2.807,2.807,2.807,2
20160101|2015-10-21 02:00,21,2.807,2.807,2.797,2.801,54
20160101|2015-10-21 02:30,21,2.8,2.801,2.8,2.8,5
20160101|2015-10-21 03:00,21,2.798,2.799,2.783,2.791,61
20160101|2015-10-21 03:30,21,2.789,2.79,2.781,2.783,115
20160101|2015-10-21 04:00,21,2.783,2.785,2.779,2.782,15
20160101|2015-10-21 04:30,21,2.782,2.782,2.782,2.782,1
20160101|2015-10-21 05:00,21,2.783,2.794,2.783,2.792,9
20160101|2015-10-21 05:30,21,2.793,2.794,2.792,2.794,8
20160101|2015-10-21 06:00,21,2.794,2.795,2.791,2.793,35
20160101|2015-10-21 06:30,21,2.79,2.794,2.788,2.79,224
20160101|2015-10-21 07:00,21,2.794,2.794,2.777,2.78,607
20160101|2015-10-21 07:30,21,2.779,2.779,2.769,2.776,509
20160101|2015-10-21 08:00,21,2.775,2.775,2.762,2.77,961
20160101|2015-10-21 08:30,21,2.77,2.771,2.752,2.759,1148
20160101|2015-10-21 09:00,21,2.759,2.759,2.744,2.748,803
20160101|2015-10-21 09:30,21,2.747,2.755,2.746,2.749,239
20160101|2015-10-21 10:00,21,2.746,2.748,2.737,2.747,638
20160101|2015-10-21 10:30,21,2.744,2.747,2.741,2.744,386
20160101|2015-10-21 11:00,21,2.743,2.747,2.735,2.744,456
20160101|2015-10-21 11:30,21,2.744,2.754,2.744,2.746,960
20160101|2015-10-21 12:00,21,2.748,2.752,2.738,2.738,441
20160101|2015-10-21 12:30,21,2.739,2.752,2.738,2.749,461
20160101|2015-10-21 13:00,21,2.749,2.752,2.744,2.75,589
20160101|2015-10-21 13:30,21,2.75,2.753,2.749,2.751,291
20160101|2015-10-21 14:00,21,2.75,2.752,2.75,2.751,57
20160101|2015-10-21 14:30,21,2.752,2.753,2.75,2.75,83
20160101|2015-10-21 15:00,21,2.751,2.751,2.742,2.743,264
20160101|2015-10-21 15:30,21,2.743,2.745,2.741,2.741,17
20160101|2015-10-21 19:00,22,2.746,2.746,2.746,2.746,1
20160101|2015-10-21 20:00,22,2.746,2.746,2.746,2.746,1
20160101|2015-10-21 20:30,22,2.743,2.743,2.74,2.74,79
20160101|2015-10-21 21:00,22,2.74,2.741,2.74,2.741,6
20160101|2015-10-21 21:30,22,2.74,2.741,2.739,2.741,8
20160101|2015-10-21 22:00,22,2.741,2.741,2.741,2.741,3
20160101|2015-10-21 22:30,22,2.738,2.738,2.736,2.736,3
20160101|2015-10-21 23:00,22,2.737,2.737,2.737,2.737,1
20160101|2015-10-21 23:30,22,2.734,2.734,2.731,2.731,10
20160101|2015-10-22 00:00,22,2.731,2.731,2.731,2.731,3
20160101|2015-10-22 00:30,22,2.734,2.736,2.734,2.736,13
20160101|2015-10-22 01:00,22,2.736,2.744,2.734,2.744,44
20160101|2015-10-22 01:30,22,2.744,2.746,2.744,2.746,13
20160101|2015-10-22 02:00,22,2.747,2.747,2.743,2.744,16
20160101|2015-10-22 02:30,22,2.739,2.745,2.739,2.739,9
20160101|2015-10-22 03:00,22,2.739,2.748,2.738,2.748,24
20160101|2015-10-22 03:30,22,2.748,2.748,2.748,2.748,1
20160101|2015-10-22 04:00,22,2.742,2.744,2.738,2.744,25
20160101|2015-10-22 04:30,22,2.749,2.754,2.748,2.754,37
20160101|2015-10-22 05:00,22,2.755,2.756,2.75,2.756,46
20160101|2015-10-22 05:30,22,2.751,2.754,2.751,2.751,4
20160101|2015-10-22 06:00,22,2.751,2.755,2.75,2.752,21
20160101|2015-10-22 06:30,22,2.746,2.75,2.744,2.747,26
20160101|2015-10-22 07:00,22,2.754,2.758,2.742,2.746,195
20160101|2015-10-22 07:30,22,2.747,2.747,2.742,2.742,58
20160101|2015-10-22 08:00,22,2.743,2.75,2.741,2.747,233
20160101|2015-10-22 08:30,22,2.747,2.756,2.747,2.753,321
20160101|2015-10-22 09:00,22,2.754,2.757,2.749,2.75,433
20160101|2015-10-22 09:30,22,2.758,2.768,2.722,2.733,1931
20160101|2015-10-22 10:00,22,2.731,2.732,2.703,2.709,2275
20160101|2015-10-22 10:30,22,2.708,2.715,2.701,2.705,1569
20160101|2015-10-22 11:00,22,2.705,2.711,2.699,2.711,974
20160101|2015-10-22 11:30,22,2.711,2.714,2.703,2.712,483
20160101|2015-10-22 12:00,22,2.712,2.726,2.712,2.726,787
20160101|2015-10-22 12:30,22,2.726,2.727,2.716,2.722,686
20160101|2015-10-22 13:00,22,2.723,2.725,2.719,2.719,1258
20160101|2015-10-22 13:30,22,2.72,2.721,2.713,2.713,267
20160101|2015-10-22 14:00,22,2.711,2.718,2.711,2.718,356
20160101|2015-10-22 14:30,22,2.717,2.718,2.715,2.715,96
20160101|2015-10-22 15:00,22,2.717,2.717,2.71,2.71,20
20160101|2015-10-22 15:30,22,2.71,2.71,2.707,2.707,39
20160101|2015-10-22 17:00,23,2.7,2.7,2.7,2.7,1
20160101|2015-10-22 17:30,23,2.699,2.699,2.699,2.699,1
20160101|2015-10-22 18:00,23,2.701,2.703,2.701,2.701,7
20160101|2015-10-22 18:30,23,2.699,2.704,2.699,2.703,21
20160101|2015-10-22 19:00,23,2.703,2.703,2.703,2.703,2
20160101|2015-10-22 19:30,23,2.707,2.707,2.707,2.707,1
20160101|2015-10-22 20:00,23,2.707,2.708,2.707,2.708,6
20160101|2015-10-22 20:30,23,2.707,2.707,2.698,2.698,2
20160101|2015-10-22 21:00,23,2.702,2.705,2.694,2.694,6
20160101|2015-10-22 21:30,23,2.695,2.695,2.695,2.695,1
20160101|2015-10-22 22:00,23,2.694,2.694,2.691,2.692,8
20160101|2015-10-22 22:30,23,2.695,2.695,2.694,2.695,3
20160101|2015-10-22 23:00,23,2.701,2.701,2.701,2.701,1
20160101|2015-10-22 23:30,23,2.703,2.703,2.694,2.694,19
20160101|2015-10-23 00:00,23,2.696,2.7,2.696,2.7,15
20160101|2015-10-23 00:30,23,2.702,2.702,2.696,2.696,2
20160101|2015-10-23 01:30,23,2.702,2.702,2.702,2.702,3
20160101|2015-10-23 02:00,23,2.702,2.702,2.698,2.701,15
20160101|2015-10-23 02:30,23,2.7,2.7,2.697,2.697,26
20160101|2015-10-23 03:00,23,2.697,2.697,2.695,2.695,14
20160101|2015-10-23 03:30,23,2.694,2.696,2.694,2.694,45
20160101|2015-10-23 04:00,23,2.695,2.697,2.693,2.693,33
20160101|2015-10-23 04:30,23,2.693,2.694,2.692,2.692,12
20160101|2015-10-23 05:00,23,2.693,2.7,2.692,2.697,98
20160101|2015-10-23 05:30,23,2.697,2.7,2.694,2.697,53
20160101|2015-10-23 06:00,23,2.697,2.699,2.692,2.697,104
20160101|2015-10-23 06:30,23,2.697,2.7,2.685,2.688,125
20160101|2015-10-23 07:00,23,2.687,2.689,2.683,2.684,92
20160101|2015-10-23 07:30,23,2.682,2.683,2.671,2.672,416
20160101|2015-10-23 08:00,23,2.675,2.675,2.66,2.661,1660
20160101|2015-10-23 08:30,23,2.661,2.663,2.655,2.66,1257
20160101|2015-10-23 09:00,23,2.66,2.667,2.657,2.661,345
20160101|2015-10-23 09:30,23,2.659,2.672,2.659,2.67,630
20160101|2015-10-23 10:00,23,2.67,2.671,2.645,2.649,1001
20160101|2015-10-23 10:30,23,2.65,2.655,2.647,2.654,402
20160101|2015-10-23 11:00,23,2.654,2.659,2.652,2.656,625
20160101|2015-10-23 11:30,23,2.655,2.658,2.642,2.646,447
20160101|2015-10-23 12:00,23,2.647,2.651,2.643,2.646,694
20160101|2015-10-23 12:30,23,2.646,2.647,2.636,2.643,768
20160101|2015-10-23 13:00,23,2.645,2.645,2.629,2.63,2568
20160101|2015-10-23 13:30,23,2.63,2.632,2.623,2.632,908
20160101|2015-10-23 14:00,23,2.632,2.639,2.631,2.636,210
20160101|2015-10-23 14:30,23,2.637,2.639,2.635,2.639,54
20160101|2015-10-23 15:00,23,2.638,2.64,2.633,2.633,50
20160101|2015-10-23 15:30,23,2.631,2.635,2.629,2.631,71
20160101|2015-10-25 17:00,26,2.576,2.588,2.573,2.583,102
20160101|2015-10-25 17:30,26,2.583,2.583,2.575,2.578,105
20160101|2015-10-25 18:00,26,2.58,2.581,2.578,2.579,7
20160101|2015-10-25 18:30,26,2.581,2.581,2.58,2.581,13
20160101|2015-10-25 19:00,26,2.582,2.59,2.58,2.588,81
20160101|2015-10-25 19:30,26,2.588,2.589,2.587,2.589,26
20160101|2015-10-25 20:00,26,2.59,2.59,2.588,2.59,14
20160101|2015-10-25 20:30,26,2.586,2.589,2.586,2.589,8
20160101|2015-10-25 21:00,26,2.586,2.586,2.582,2.582,3
20160101|2015-10-25 21:30,26,2.585,2.585,2.585,2.585,1
20160101|2015-10-25 23:30,26,2.586,2.586,2.575,2.575,61
20160101|2015-10-26 00:00,26,2.575,2.576,2.571,2.571,95
20160101|2015-10-26 00:30,26,2.57,2.571,2.568,2.569,108
20160101|2015-10-26 01:00,26,2.57,2.572,2.57,2.572,4
20160101|2015-10-26 01:30,26,2.572,2.572,2.572,2.572,1
20160101|2015-10-26 02:00,26,2.574,2.576,2.57,2.576,46
20160101|2015-10-26 02:30,26,2.575,2.576,2.574,2.576,12
20160101|2015-10-26 03:00,26,2.575,2.576,2.574,2.576,15
20160101|2015-10-26 03:30,26,2.578,2.58,2.573,2.579,18
20160101|2015-10-26 04:00,26,2.576,2.578,2.566,2.567,47
20160101|2015-10-26 04:30,26,2.566,2.568,2.564,2.565,15
20160101|2015-10-26 05:00,26,2.567,2.57,2.564,2.564,67
20160101|2015-10-26 05:30,26,2.563,2.565,2.561,2.563,109
20160101|2015-10-26 06:00,26,2.565,2.566,2.562,2.564,206
20160101|2015-10-26 06:30,26,2.564,2.574,2.562,2.564,279
20160101|2015-10-26 07:00,26,2.566,2.57,2.562,2.565,245
20160101|2015-10-26 07:30,26,2.565,2.568,2.559,2.564,446
20160101|2015-10-26 08:00,26,2.565,2.578,2.565,2.568,901
20160101|2015-10-26 08:30,26,2.569,2.569,2.55,2.563,729
20160101|2015-10-26 09:00,26,2.563,2.563,2.538,2.54,1245
20160101|2015-10-26 09:30,26,2.541,2.548,2.533,2.535,659
20160101|2015-10-26 10:00,26,2.535,2.536,2.5,2.517,2295
20160101|2015-10-26 10:30,26,2.518,2.518,2.503,2.51,1862
20160101|2015-10-26 11:00,26,2.51,2.55,2.51,2.539,2223
20160101|2015-10-26 11:30,26,2.539,2.539,2.523,2.527,932
20160101|2015-10-26 12:00,26,2.527,2.529,2.506,2.513,957
20160101|2015-10-26 12:30,26,2.514,2.533,2.51,2.513,1134
20160101|2015-10-26 13:00,26,2.513,2.53,2.512,2.516,1470
20160101|2015-10-26 13:30,26,2.516,2.533,2.516,2.53,980
20160101|2015-10-26 14:00,26,2.53,2.535,2.528,2.528,440
20160101|2015-10-26 14:30,26,2.527,2.534,2.523,2.534,278
20160101|2015-10-26 15:00,26,2.533,2.534,2.527,2.533,127
20160101|2015-10-26 15:30,26,2.534,2.534,2.527,2.527,22
20160101|2015-10-26 17:00,27,2.52,2.524,2.519,2.522,58
20160101|2015-10-26 17:30,27,2.522,2.529,2.522,2.529,49
20160101|2015-10-26 18:00,27,2.528,2.528,2.522,2.526,15
20160101|2015-10-26 18:30,27,2.528,2.528,2.528,2.528,1
20160101|2015-10-26 19:00,27,2.526,2.528,2.525,2.526,24
20160101|2015-10-26 19:30,27,2.526,2.53,2.526,2.53,14
20160101|2015-10-26 20:00,27,2.527,2.528,2.526,2.526,22
20160101|2015-10-26 20:30,27,2.526,2.531,2.526,2.531,2
20160101|2015-10-26 21:00,27,2.53,2.53,2.529,2.53,25
20160101|2015-10-26 21:30,27,2.529,2.529,2.527,2.527,35
20160101|2015-10-26 22:00,27,2.526,2.526,2.52,2.52,9
20160101|2015-10-26 22:30,27,2.523,2.523,2.523,2.523,2
20160101|2015-10-26 23:00,27,2.52,2.526,2.519,2.521,6
20160101|2015-10-26 23:30,27,2.522,2.522,2.514,2.515,7
20160101|2015-10-27 00:00,27,2.518,2.518,2.509,2.509,5
20160101|2015-10-27 00:30,27,2.508,2.516,2.508,2.516,32
20160101|2015-10-27 01:00,27,2.515,2.515,2.509,2.513,7
20160101|2015-10-27 01:30,27,2.517,2.517,2.515,2.515,2
20160101|2015-10-27 02:00,27,2.509,2.51,2.509,2.509,5
20160101|2015-10-27 02:30,27,2.51,2.511,2.509,2.511,4
20160101|2015-10-27 03:00,27,2.51,2.513,2.506,2.506,13
20160101|2015-10-27 03:30,27,2.504,2.511,2.503,2.503,93
20160101|2015-10-27 04:00,27,2.503,2.505,2.496,2.496,57
20160101|2015-10-27 04:30,27,2.5,2.5,2.492,2.497,247
20160101|2015-10-27 05:00,27,2.499,2.507,2.492,2.502,269
20160101|2015-10-27 05:30,27,2.501,2.501,2.492,2.498,47
20160101|2015-10-27 06:00,27,2.496,2.517,2.496,2.511,76
20160101|2015-10-27 06:30,27,2.509,2.517,2.505,2.507,457
20160101|2015-10-27 07:00,27,2.507,2.548,2.506,2.547,716
20160101|2015-10-27 07:30,27,2.549,2.555,2.538,2.546,561
20160101|2015-10-27 08:00,27,2.545,2.547,2.521,2.536,1952
20160101|2015-10-27 08:30,27,2.536,2.554,2.528,2.551,979
20160101|2015-10-27 09:00,27,2.553,2.567,2.547,2.561,1493
20160101|2015-10-27 09:30,27,2.562,2.581,2.562,2.576,1224
20160101|2015-10-27 10:00,27,2.576,2.58,2.562,2.57,741
20160101|2015-10-27 10:30,27,2.571,2.576,2.563,2.566,625
20160101|2015-10-27 11:00,27,2.566,2.566,2.549,2.556,804
20160101|2015-10-27 11:30,27,2.557,2.558,2.545,2.55,635
20160101|2015-10-27 12:00,27,2.55,2.555,2.545,2.548,440
20160101|2015-10-27 12:30,27,2.548,2.549,2.521,2.523,1175
20160101|2015-10-27 13:00,27,2.523,2.544,2.522,2.531,2361
20160101|2015-10-27 13:30,27,2.531,2.538,2.53,2.53,609
20160101|2015-10-27 14:00,27,2.53,2.535,2.528,2.535,173
20160101|2015-10-27 14:30,27,2.534,2.541,2.534,2.539,369
20160101|2015-10-27 15:00,27,2.539,2.543,2.539,2.541,145
20160101|2015-10-27 15:30,27,2.541,2.543,2.538,2.538,18
20160101|2015-10-27 17:00,28,2.54,2.544,2.539,2.544,4
20160101|2015-10-27 17:30,28,2.544,2.547,2.544,2.546,15
20160101|2015-10-27 18:00,28,2.548,2.548,2.548,2.548,2
20160101|2015-10-27 19:00,28,2.546,2.547,2.546,2.547,2
20160101|2015-10-27 19:30,28,2.544,2.546,2.544,2.544,10
20160101|2015-10-27 20:00,28,2.543,2.543,2.54,2.541,7
20160101|2015-10-27 20:30,28,2.543,2.544,2.543,2.544,2
20160101|2015-10-27 21:00,28,2.542,2.542,2.539,2.539,4
20160101|2015-10-27 21:30,28,2.544,2.544,2.544,2.544,1
20160101|2015-10-27 23:00,28,2.542,2.542,2.542,2.542,5
20160101|2015-10-27 23:30,28,2.542,2.542,2.542,2.542,1
20160101|2015-10-28 00:00,28,2.541,2.541,2.541,2.541,1
20160101|2015-10-28 01:00,28,2.542,2.543,2.542,2.543,2
20160101|2015-10-28 01:30,28,2.542,2.542,2.542,2.542,1
20160101|2015-10-28 02:00,28,2.543,2.545,2.543,2.545,2
20160101|2015-10-28 02:30,28,2.543,2.546,2.543,2.546,11
20160101|2015-10-28 03:00,28,2.545,2.548,2.535,2.535,24
20160101|2015-10-28 03:30,28,2.535,2.535,2.521,2.524,102
20160101|2015-10-28 04:00,28,2.526,2.53,2.523,2.53,70
20160101|2015-10-28 04:30,28,2.529,2.529,2.512,2.517,156
20160101|2015-10-28 05:00,28,2.515,2.523,2.508,2.522,93
20160101|2015-10-28 05:30,28,2.523,2.552,2.523,2.547,380
20160101|2015-10-28 06:00,28,2.548,2.55,2.538,2.538,17
20160101|2015-10-28 06:30,28,2.534,2.539,2.532,2.535,89
20160101|2015-10-28 07:00,28,2.537,2.537,2.497,2.505,368
20160101|2015-10-28 07:30,28,2.505,2.506,2.491,2.498,668
20160101|2015-10-28 08:00,28,2.497,2.498,2.459,2.47,2114
20160101|2015-10-28 08:30,28,2.47,2.48,2.463,2.467,1595
20160101|2015-10-28 09:00,28,2.468,2.481,2.464,2.467,1339
20160101|2015-10-28 09:30,28,2.466,2.468,2.45,2.458,1594
20160101|2015-10-28 10:00,28,2.459,2.465,2.431,2.445,2252
20160101|2015-10-28 10:30,28,2.443,2.458,2.442,2.452,1273
20160101|2015-10-28 11:00,28,2.451,2.458,2.435,2.435,782
20160101|2015-10-28 11:30,28,2.435,2.444,2.432,2.442,2039
20160101|2015-10-28 12:00,28,2.442,2.449,2.44,2.442,1132
20160101|2015-10-28 12:30,28,2.442,2.459,2.434,2.454,1759
20160101|2015-10-28 13:00,28,2.454,2.465,2.439,2.46,4457
20160101|2015-10-28 13:30,28,2.46,2.464,2.452,2.463,1115
20160101|2015-10-28 14:00,28,2.462,2.471,2.46,2.469,303
20160101|2015-10-28 14:30,28,2.468,2.468,2.459,2.459,423
20160101|2015-10-28 15:00,28,2.459,2.463,2.459,2.46,275
20160101|2015-10-28 15:30,28,2.461,2.467,2.461,2.467,29
20160101|2015-10-28 17:00,29,2.461,2.463,2.461,2.463,4
20160101|2015-10-28 18:00,29,2.465,2.465,2.465,2.465,6
20160101|2015-10-28 18:30,29,2.466,2.466,2.466,2.466,4
20160101|2015-10-28 19:00,29,2.462,2.463,2.462,2.463,3
20160101|2015-10-28 20:00,29,2.464,2.464,2.464,2.464,1
20160101|2015-10-28 20:30,29,2.467,2.467,2.464,2.464,2
20160101|2015-10-28 21:30,29,2.459,2.464,2.459,2.464,5
20160101|2015-10-28 22:00,29,2.46,2.46,2.458,2.458,3
20160101|2015-10-28 22:30,29,2.458,2.458,2.458,2.458,1
20160101|2015-10-28 23:00,29,2.459,2.461,2.458,2.458,8
20160101|2015-10-28 23:30,29,2.458,2.471,2.458,2.47,46
20160101|2015-10-29 00:00,29,2.467,2.467,2.466,2.466,2
20160101|2015-10-29 00:30,29,2.466,2.467,2.466,2.467,2
20160101|2015-10-29 01:00,29,2.472,2.474,2.472,2.474,6
20160101|2015-10-29 01:30,29,2.474,2.479,2.474,2.479,106
20160101|2015-10-29 02:30,29,2.479,2.48,2.478,2.478,8
20160101|2015-10-29 03:00,29,2.475,2.475,2.469,2.469,13
20160101|2015-10-29 03:30,29,2.47,2.476,2.464,2.476,21
20160101|2015-10-29 04:00,29,2.471,2.478,2.47,2.471,17
20160101|2015-10-29 04:30,29,2.471,2.477,2.471,2.474,9
20160101|2015-10-29 05:00,29,2.472,2.483,2.471,2.479,68
20160101|2015-10-29 05:30,29,2.479,2.479,2.466,2.466,27
20160101|2015-10-29 06:00,29,2.466,2.478,2.465,2.478,47
20160101|2015-10-29 06:30,29,2.479,2.496,2.478,2.496,295
20160101|2015-10-29 07:00,29,2.494,2.501,2.489,2.495,257
20160101|2015-10-29 07:30,29,2.494,2.513,2.491,2.508,407
20160101|2015-10-29 08:00,29,2.506,2.506,2.481,2.498,1543
20160101|2015-10-29 08:30,29,2.499,2.504,2.492,2.504,1031
20160101|2015-10-29 09:00,29,2.504,2.516,2.495,2.516,1193
20160101|2015-10-29 09:30,29,2.516,2.531,2.503,2.515,4508
20160101|2015-10-29 10:00,29,2.515,2.519,2.507,2.511,715
20160101|2015-10-29 10:30,29,2.512,2.517,2.489,2.491,953
20160101|2015-10-29 11:00,29,2.491,2.502,2.485,2.492,715
20160101|2015-10-29 11:30,29,2.491,2.492,2.463,2.464,949
20160101|2015-10-29 12:00,29,2.463,2.465,2.412,2.437,2875
20160101|2015-10-29 12:30,29,2.437,2.44,2.418,2.422,1120
20160101|2015-10-29 13:00,29,2.423,2.426,2.402,2.426,2801
20160101|2015-10-29 13:30,29,2.425,2.432,2.422,2.425,886
20160101|2015-10-29 14:00,29,2.424,2.425,2.412,2.422,274
20160101|2015-10-29 14:30,29,2.423,2.423,2.419,2.42,112
20160101|2015-10-29 15:00,29,2.419,2.421,2.419,2.42,123
20160101|2015-10-29 15:30,29,2.42,2.42,2.412,2.412,58
20160101|2015-10-29 17:00,30,2.419,2.42,2.386,2.392,88
20160101|2015-10-29 17:30,30,2.404,2.404,2.403,2.403,2
20160101|2015-10-29 18:00,30,2.4,2.4,2.4,2.4,3
20160101|2015-10-29 19:00,30,2.405,2.411,2.402,2.411,4
20160101|2015-10-29 19:30,30,2.415,2.415,2.415,2.415,1
20160101|2015-10-29 20:00,30,2.412,2.413,2.412,2.413,2
20160101|2015-10-29 21:00,30,2.414,2.416,2.411,2.414,5
20160101|2015-10-29 21:30,30,2.415,2.415,2.414,2.414,2
20160101|2015-10-29 22:30,30,2.413,2.415,2.413,2.415,3
20160101|2015-10-29 23:00,30,2.417,2.417,2.415,2.415,2
20160101|2015-10-29 23:30,30,2.417,2.44,2.417,2.44,155
20160101|2015-10-30 00:00,30,2.442,2.453,2.441,2.446,18
20160101|2015-10-30 00:30,30,2.443,2.443,2.422,2.422,5
20160101|2015-10-30 01:00,30,2.419,2.423,2.417,2.423,8
20160101|2015-10-30 01:30,30,2.422,2.422,2.402,2.402,16
20160101|2015-10-30 02:00,30,2.404,2.404,2.397,2.397,12
20160101|2015-10-30 02:30,30,2.401,2.401,2.401,2.401,1
20160101|2015-10-30 03:00,30,2.404,2.407,2.396,2.403,19
20160101|2015-10-30 03:30,30,2.401,2.41,2.399,2.41,48
20160101|2015-10-30 04:00,30,2.409,2.409,2.4,2.4,9
20160101|2015-10-30 04:30,30,2.402,2.407,2.398,2.403,21
20160101|2015-10-30 05:00,30,2.402,2.403,2.397,2.4,14
20160101|2015-10-30 05:30,30,2.397,2.4,2.392,2.397,94
20160101|2015-10-30 06:00,30,2.397,2.4,2.387,2.388,143
20160101|2015-10-30 06:30,30,2.388,2.389,2.37,2.376,249
20160101|2015-10-30 07:00,30,2.374,2.378,2.357,2.362,469
20160101|2015-10-30 07:30,30,2.361,2.427,2.361,2.41,1754
20160101|2015-10-30 08:00,30,2.41,2.425,2.388,2.388,1518
20160101|2015-10-30 08:30,30,2.388,2.402,2.387,2.398,1101
20160101|2015-10-30 09:00,30,2.398,2.439,2.394,2.431,2094
20160101|2015-10-30 09:30,30,2.429,2.429,2.413,2.418,955
20160101|2015-10-30 10:00,30,2.419,2.43,2.416,2.419,775
20160101|2015-10-30 10:30,30,2.42,2.428,2.417,2.425,949
20160101|2015-10-30 11:00,30,2.424,2.459,2.42,2.459,2734
20160101|2015-10-30 11:30,30,2.459,2.488,2.447,2.466,2559
20160101|2015-10-30 12:00,30,2.466,2.485,2.434,2.476,1694
20160101|2015-10-30 12:30,30,2.475,2.486,2.47,2.481,1324
20160101|2015-10-30 13:00,30,2.482,2.503,2.473,2.494,3027
20160101|2015-10-30 13:30,30,2.493,2.498,2.49,2.496,808
20160101|2015-10-30 14:00,30,2.499,2.501,2.493,2.493,420
20160101|2015-10-30 14:30,30,2.494,2.496,2.489,2.493,184
20160101|2015-10-30 15:00,30,2.495,2.499,2.488,2.492,249
20160101|2015-10-30 15:30,30,2.491,2.491,2.476,2.476,57
20160101|2015-11-01 17:00,2,2.436,2.447,2.436,2.443,616
20160101|2015-11-01 17:30,2,2.443,2.445,2.439,2.445,213
20160101|2015-11-01 18:00,2,2.442,2.444,2.44,2.442,38
20160101|2015-11-01 18:30,2,2.437,2.44,2.437,2.44,6
20160101|2015-11-01 19:00,2,2.441,2.443,2.441,2.443,2
20160101|2015-11-01 19:30,2,2.442,2.442,2.439,2.44,27
20160101|2015-11-01 20:00,2,2.44,2.44,2.439,2.439,11
20160101|2015-11-01 21:00,2,2.442,2.442,2.442,2.442,1
20160101|2015-11-01 21:30,2,2.442,2.442,2.44,2.44,3
20160101|2015-11-01 22:00,2,2.439,2.439,2.438,2.439,9
20160101|2015-11-01 22:30,2,2.44,2.441,2.438,2.44,9
20160101|2015-11-01 23:00,2,2.439,2.44,2.435,2.435,4
20160101|2015-11-01 23:30,2,2.436,2.437,2.436,2.437,3
20160101|2015-11-02 00:00,2,2.436,2.436,2.436,2.436,1
20160101|2015-11-02 00:30,2,2.438,2.438,2.434,2.434,10
20160101|2015-11-02 01:00,2,2.433,2.434,2.43,2.43,49
20160101|2015-11-02 01:30,2,2.431,2.436,2.431,2.436,49
20160101|2015-11-02 02:00,2,2.436,2.436,2.434,2.435,29
20160101|2015-11-02 02:30,2,2.435,2.435,2.434,2.434,8
20160101|2015-11-02 03:00,2,2.434,2.434,2.426,2.431,97
20160101|2015-11-02 03:30,2,2.431,2.431,2.42,2.42,94
20160101|2015-11-02 04:00,2,2.422,2.426,2.417,2.422,38
20160101|2015-11-02 04:30,2,2.427,2.435,2.426,2.428,52
20160101|2015-11-02 05:00,2,2.426,2.427,2.417,2.421,86
20160101|2015-11-02 05:30,2,2.419,2.423,2.418,2.422,32
20160101|2015-11-02 06:00,2,2.42,2.428,2.419,2.425,128
20160101|2015-11-02 06:30,2,2.425,2.425,2.412,2.424,588
20160101|2015-11-02 07:00,2,2.423,2.428,2.413,2.418,535
20160101|2015-11-02 07:30,2,2.418,2.431,2.416,2.418,469
20160101|2015-11-02 08:00,2,2.418,2.434,2.415,2.428,1394
20160101|2015-11-02 08:30,2,2.427,2.442,2.427,2.434,1018
20160101|2015-11-02 09:00,2,2.435,2.452,2.435,2.447,974
20160101|2015-11-02 09:30,2,2.448,2.456,2.44,2.442,1211
20160101|2015-11-02 10:00,2,2.443,2.446,2.428,2.435,1033
20160101|2015-11-02 10:30,2,2.436,2.445,2.434,2.44,693
20160101|2015-11-02 11:00,2,2.44,2.445,2.434,2.444,1415
20160101|2015-11-02 11:30,2,2.444,2.446,2.434,2.436,669
20160101|2015-11-02 12:00,2,2.436,2.441,2.435,2.437,222
20160101|2015-11-02 12:30,2,2.436,2.438,2.428,2.429,942
20160101|2015-11-02 13:00,2,2.429,2.45,2.429,2.447,2277
20160101|2015-11-02 13:30,2,2.446,2.452,2.446,2.452,685
20160101|2015-11-02 14:00,2,2.452,2.452,2.447,2.448,103
20160101|2015-11-02 14:30,2,2.448,2.452,2.447,2.451,286
20160101|2015-11-02 15:00,2,2.45,2.454,2.45,2.453,95
20160101|2015-11-02 15:30,2,2.453,2.453,2.451,2.451,28
20160101|2015-11-02 17:00,3,2.452,2.454,2.452,2.454,8
20160101|2015-11-02 17:30,3,2.452,2.452,2.451,2.451,8
20160101|2015-11-02 18:00,3,2.449,2.449,2.445,2.445,18
20160101|2015-11-02 18:30,3,2.443,2.448,2.443,2.448,23
20160101|2015-11-02 19:00,3,2.448,2.448,2.447,2.448,11
20160101|2015-11-02 19:30,3,2.447,2.45,2.447,2.45,19
20160101|2015-11-02 20:00,3,2.45,2.454,2.45,2.454,21
20160101|2015-11-02 20:30,3,2.454,2.461,2.454,2.458,17
20160101|2015-11-02 21:00,3,2.456,2.457,2.455,2.457,12
20160101|2015-11-02 21:30,3,2.462,2.463,2.462,2.462,8
20160101|2015-11-02 22:00,3,2.461,2.461,2.46,2.46,8
20160101|2015-11-02 23:30,3,2.464,2.464,2.464,2.464,1
20160101|2015-11-03 00:00,3,2.464,2.466,2.464,2.466,5
20160101|2015-11-03 00:30,3,2.464,2.464,2.464,2.464,1
20160101|2015-11-03 01:00,3,2.466,2.468,2.466,2.468,2
20160101|2015-11-03 01:30,3,2.467,2.467,2.465,2.465,2
20160101|2015-11-03 02:00,3,2.469,2.488,2.469,2.483,84
20160101|2015-11-03 02:30,3,2.481,2.481,2.477,2.477,17
20160101|2015-11-03 03:00,3,2.474,2.474,2.468,2.472,15
20160101|2015-11-03 03:30,3,2.468,2.472,2.467,2.472,14
20160101|2015-11-03 04:00,3,2.472,2.472,2.459,2.459,17
20160101|2015-11-03 04:30,3,2.459,2.459,2.455,2.459,57
20160101|2015-11-03 05:00,3,2.461,2.461,2.455,2.455,17
20160101|2015-11-03 05:30,3,2.455,2.483,2.455,2.482,173
20160101|2015-11-03 06:00,3,2.482,2.482,2.468,2.473,127
20160101|2015-11-03 06:30,3,2.475,2.477,2.461,2.468,101
20160101|2015-11-03 07:00,3,2.471,2.483,2.465,2.475,533
20160101|2015-11-03 07:30,3,2.474,2.486,2.468,2.47,610
20160101|2015-11-03 08:00,3,2.47,2.475,2.444,2.449,2259
20160101|2015-11-03 08:30,3,2.449,2.486,2.446,2.485,1845
20160101|2015-11-03 09:00,3,2.485,2.494,2.471,2.481,1515
20160101|2015-11-03 09:30,3,2.482,2.488,2.475,2.483,620
20160101|2015-11-03 10:00,3,2.482,2.488,2.476,2.479,818
20160101|2015-11-03 10:30,3,2.478,2.481,2.462,2.471,1518
20160101|2015-11-03 11:00,3,2.47,2.47,2.452,2.461,832
20160101|2015-11-03 11:30,3,2.46,2.477,2.46,2.472,856
20160101|2015-11-03 12:00,3,2.471,2.479,2.464,2.472,633
20160101|2015-11-03 12:30,3,2.473,2.477,2.466,2.475,672
20160101|2015-11-03 13:00,3,2.476,2.478,2.458,2.466,1214
20160101|2015-11-03 13:30,3,2.466,2.47,2.464,2.468,1064
20160101|2015-11-03 14:00,3,2.468,2.475,2.467,2.475,359
20160101|2015-11-03 14:30,3,2.475,2.478,2.47,2.476,499
20160101|2015-11-03 15:00,3,2.476,2.48,2.476,2.477,91
20160101|2015-11-03 15:30,3,2.477,2.48,2.476,2.478,69
20160101|2015-11-03 17:00,4,2.476,2.476,2.473,2.473,4
20160101|2015-11-03 18:00,4,2.472,2.472,2.47,2.47,8
20160101|2015-11-03 18:30,4,2.47,2.47,2.469,2.469,3
20160101|2015-11-03 19:00,4,2.47,2.47,2.47,2.47,5
20160101|2015-11-03 19:30,4,2.47,2.47,2.466,2.466,4
20160101|2015-11-03 20:30,4,2.469,2.47,2.469,2.47,9
20160101|2015-11-03 21:00,4,2.469,2.469,2.469,2.469,8
20160101|2015-11-03 21:30,4,2.469,2.471,2.469,2.471,7
20160101|2015-11-03 22:00,4,2.472,2.473,2.472,2.473,2
20160101|2015-11-03 22:30,4,2.472,2.48,2.472,2.476,25
20160101|2015-11-03 23:00,4,2.478,2.48,2.477,2.477,17
20160101|2015-11-03 23:30,4,2.475,2.478,2.475,2.478,3
20160101|2015-11-04 01:00,4,2.477,2.477,2.467,2.467,15
20160101|2015-11-04 01:30,4,2.467,2.471,2.467,2.47,10
20160101|2015-11-04 02:00,4,2.474,2.477,2.472,2.474,22
20160101|2015-11-04 02:30,4,2.475,2.486,2.475,2.477,22
20160101|2015-11-04 03:00,4,2.477,2.477,2.474,2.474,4
20160101|2015-11-04 03:30,4,2.481,2.481,2.477,2.477,4
20160101|2015-11-04 04:00,4,2.479,2.483,2.479,2.481,20
20160101|2015-11-04 04:30,4,2.48,2.484,2.48,2.482,30
20160101|2015-11-04 05:00,4,2.484,2.484,2.478,2.478,29
20160101|2015-11-04 05:30,4,2.477,2.478,2.465,2.477,139
20160101|2015-11-04 06:00,4,2.479,2.493,2.478,2.493,130
20160101|2015-11-04 06:30,4,2.489,2.497,2.487,2.488,177
20160101|2015-11-04 07:00,4,2.488,2.502,2.484,2.494,529
20160101|2015-11-04 07:30,4,2.494,2.508,2.485,2.503,731
20160101|2015-11-04 08:00,4,2.502,2.502,2.482,2.493,1609
20160101|2015-11-04 08:30,4,2.493,2.507,2.49,2.498,1515
20160101|2015-11-04 09:00,4,2.499,2.499,2.481,2.481,1202
20160101|2015-11-04 09:30,4,2.481,2.485,2.472,2.483,1332
20160101|2015-11-04 10:00,4,2.483,2.486,2.475,2.476,1192
20160101|2015-11-04 10:30,4,2.478,2.478,2.468,2.47,1810
20160101|2015-11-04 11:00,4,2.47,2.47,2.449,2.456,2330
20160101|2015-11-04 11:30,4,2.453,2.46,2.445,2.447,1681
20160101|2015-11-04 12:00,4,2.447,2.463,2.445,2.454,1026
20160101|2015-11-04 12:30,4,2.455,2.455,2.444,2.445,1651
20160101|2015-11-04 13:00,4,2.445,2.45,2.44,2.447,1291
20160101|2015-11-04 13:30,4,2.447,2.449,2.444,2.444,505
20160101|2015-11-04 14:00,4,2.444,2.445,2.443,2.443,136
20160101|2015-11-04 14:30,4,2.443,2.455,2.443,2.452,526
20160101|2015-11-04 15:00,4,2.451,2.454,2.448,2.449,144
20160101|2015-11-04 15:30,4,2.447,2.452,2.444,2.452,73
20160101|2015-11-04 17:00,5,2.447,2.45,2.446,2.446,57
20160101|2015-11-04 17:30,5,2.449,2.449,2.446,2.446,3
20160101|2015-11-04 18:00,5,2.448,2.449,2.448,2.449,3
20160101|2015-11-04 18:30,5,2.452,2.452,2.452,2.452,1
20160101|2015-11-04 19:00,5,2.448,2.448,2.448,2.448,1
20160101|2015-11-04 19:30,5,2.45,2.45,2.444,2.445,12
20160101|2015-11-04 20:00,5,2.446,2.447,2.445,2.446,14
20160101|2015-11-04 20:30,5,2.445,2.446,2.443,2.445,27
20160101|2015-11-04 21:00,5,2.445,2.445,2.445,2.445,2
20160101|2015-11-04 21:30,5,2.445,2.445,2.445,2.445,1
20160101|2015-11-04 22:00,5,2.446,2.448,2.446,2.448,6
20160101|2015-11-04 22:30,5,2.448,2.448,2.444,2.444,30
20160101|2015-11-04 23:30,5,2.443,2.445,2.443,2.444,20
20160101|2015-11-05 00:00,5,2.444,2.444,2.441,2.441,24
20160101|2015-11-05 00:30,5,2.441,2.441,2.439,2.44,8
20160101|2015-11-05 01:00,5,2.44,2.442,2.44,2.442,3
20160101|2015-11-05 01:30,5,2.441,2.441,2.439,2.439,6
20160101|2015-11-05 02:00,5,2.44,2.445,2.439,2.442,33
20160101|2015-11-05 02:30,5,2.439,2.441,2.437,2.44,18
20160101|2015-11-05 03:00,5,2.438,2.439,2.436,2.436,52
20160101|2015-11-05 03:30,5,2.436,2.438,2.433,2.438,6
20160101|2015-11-05 04:00,5,2.437,2.437,2.437,2.437,1
20160101|2015-11-05 04:30,5,2.44,2.44,2.436,2.437,80
20160101|2015-11-05 05:00,5,2.436,2.438,2.433,2.437,46
20160101|2015-11-05 05:30,5,2.44,2.443,2.44,2.441,96
20160101|2015-11-05 06:00,5,2.439,2.446,2.439,2.441,162
20160101|2015-11-05 06:30,5,2.441,2.483,2.441,2.471,1448
20160101|2015-11-05 07:00,5,2.471,2.485,2.47,2.483,1252
20160101|2015-11-05 07:30,5,2.483,2.492,2.476,2.481,919
20160101|2015-11-05 08:00,5,2.481,2.485,2.466,2.485,1322
20160101|2015-11-05 08:30,5,2.483,2.498,2.474,2.495,1877
20160101|2015-11-05 09:00,5,2.495,2.499,2.485,2.491,1799
20160101|2015-11-05 09:30,5,2.491,2.52,2.491,2.507,2791
20160101|2015-11-05 10:00,5,2.507,2.514,2.503,2.512,1795
20160101|2015-11-05 10:30,5,2.513,2.528,2.509,2.525,1856
20160101|2015-11-05 11:00,5,2.525,2.534,2.517,2.534,1251
20160101|2015-11-05 11:30,5,2.533,2.55,2.533,2.543,1456
20160101|2015-11-05 12:00,5,2.543,2.548,2.534,2.535,1143
20160101|2015-11-05 12:30,5,2.536,2.538,2.528,2.534,876
20160101|2015-11-05 13:00,5,2.536,2.541,2.525,2.539,1966
20160101|2015-11-05 13:30,5,2.539,2.547,2.533,2.545,914
20160101|2015-11-05 14:00,5,2.545,2.553,2.544,2.551,559
20160101|2015-11-05 14:30,5,2.55,2.553,2.546,2.548,359
20160101|2015-11-05 15:00,5,2.548,2.553,2.547,2.55,89
20160101|2015-11-05 15:30,5,2.55,2.552,2.548,2.549,32
20160101|2015-11-05 17:00,6,2.539,2.544,2.539,2.544,43
20160101|2015-11-05 17:30,6,2.538,2.538,2.536,2.536,12
20160101|2015-11-05 18:00,6,2.536,2.543,2.536,2.543,8
20160101|2015-11-05 18:30,6,2.539,2.539,2.539,2.539,1
20160101|2015-11-05 19:00,6,2.544,2.544,2.542,2.542,4
20160101|2015-11-05 19:30,6,2.54,2.555,2.54,2.555,21
20160101|2015-11-05 20:00,6,2.553,2.553,2.551,2.551,3
20160101|2015-11-05 20:30,6,2.551,2.551,2.549,2.549,4
20160101|2015-11-05 21:00,6,2.547,2.547,2.544,2.544,11
20160101|2015-11-05 21:30,6,2.544,2.549,2.542,2.549,14
20160101|2015-11-05 22:00,6,2.543,2.544,2.543,2.544,2
20160101|2015-11-05 22:30,6,2.541,2.543,2.54,2.54,7
20160101|2015-11-05 23:00,6,2.54,2.54,2.538,2.54,16
20160101|2015-11-05 23:30,6,2.541,2.544,2.538,2.538,8
20160101|2015-11-06 00:00,6,2.541,2.541,2.541,2.541,1
20160101|2015-11-06 00:30,6,2.543,2.545,2.543,2.545,2
20160101|2015-11-06 01:00,6,2.542,2.547,2.541,2.541,25
20160101|2015-11-06 01:30,6,2.543,2.544,2.543,2.544,14
20160101|2015-11-06 02:00,6,2.543,2.546,2.543,2.545,16
20160101|2015-11-06 02:30,6,2.545,2.545,2.541,2.541,12
20160101|2015-11-06 03:00,6,2.545,2.549,2.545,2.549,2
20160101|2015-11-06 03:30,6,2.546,2.549,2.54,2.541,26
20160101|2015-11-06 04:00,6,2.538,2.54,2.536,2.538,6
20160101|2015-11-06 04:30,6,2.538,2.538,2.533,2.533,8
20160101|2015-11-06 05:00,6,2.532,2.536,2.527,2.529,50
20160101|2015-11-06 05:30,6,2.527,2.535,2.52,2.52,123
20160101|2015-11-06 06:00,6,2.52,2.53,2.516,2.528,133
20160101|2015-11-06 06:30,6,2.527,2.554,2.516,2.548,276
20160101|2015-11-06 07:00,6,2.552,2.565,2.542,2.55,1221
20160101|2015-11-06 07:30,6,2.549,2.554,2.504,2.51,1277
20160101|2015-11-06 08:00,6,2.508,2.517,2.491,2.495,2998
20160101|2015-11-06 08:30,6,2.496,2.512,2.491,2.493,1109
20160101|2015-11-06 09:00,6,2.494,2.507,2.494,2.505,697
20160101|2015-11-06 09:30,6,2.506,2.511,2.497,2.509,1079
20160101|2015-11-06 10:00,6,2.509,2.522,2.498,2.522,1950
20160101|2015-11-06 10:30,6,2.523,2.566,2.523,2.557,3076
20160101|2015-11-06 11:00,6,2.558,2.559,2.529,2.534,2388
20160101|2015-11-06 11:30,6,2.532,2.542,2.52,2.54,1495
20160101|2015-11-06 12:00,6,2.541,2.542,2.53,2.54,875
20160101|2015-11-06 12:30,6,2.54,2.549,2.53,2.531,1278
20160101|2015-11-06 13:00,6,2.531,2.534,2.513,2.532,3125
20160101|2015-11-06 13:30,6,2.532,2.533,2.522,2.526,627
20160101|2015-11-06 14:00,6,2.526,2.527,2.51,2.514,338
20160101|2015-11-06 14:30,6,2.515,2.518,2.505,2.506,155
20160101|2015-11-06 15:00,6,2.506,2.51,2.506,2.509,123
20160101|2015-11-06 15:30,6,2.511,2.518,2.51,2.514,72
20160101|2015-11-08 17:00,9,2.535,2.544,2.535,2.543,65
20160101|2015-11-08 17:30,9,2.541,2.542,2.539,2.542,16
20160101|2015-11-08 18:00,9,2.539,2.539,2.539,2.539,1
20160101|2015-11-08 19:00,9,2.538,2.54,2.538,2.54,6
20160101|2015-11-08 19:30,9,2.541,2.541,2.54,2.54,10
20160101|2015-11-08 20:00,9,2.54,2.54,2.535,2.535,10
20160101|2015-11-08 20:30,9,2.536,2.536,2.536,2.536,1
20160101|2015-11-08 21:00,9,2.537,2.537,2.537,2.537,1
20160101|2015-11-08 21:30,9,2.54,2.54,2.54,2.54,1
20160101|2015-11-08 22:30,9,2.54,2.54,2.53,2.53,69
20160101|2015-11-08 23:30,9,2.524,2.527,2.519,2.519,11
20160101|2015-11-09 00:00,9,2.519,2.519,2.518,2.519,8
20160101|2015-11-09 00:30,9,2.518,2.518,2.518,2.518,2
20160101|2015-11-09 01:00,9,2.516,2.516,2.511,2.512,34
20160101|2015-11-09 01:30,9,2.516,2.522,2.516,2.518,13
20160101|2015-11-09 02:00,9,2.523,2.527,2.513,2.513,9
20160101|2015-11-09 02:30,9,2.513,2.516,2.513,2.516,12
20160101|2015-11-09 03:00,9,2.518,2.518,2.507,2.508,82
20160101|2015-11-09 03:30,9,2.508,2.509,2.499,2.503,156
20160101|2015-11-09 04:00,9,2.5,2.5,2.497,2.498,10
20160101|2015-11-09 04:30,9,2.499,2.51,2.499,2.502,54
20160101|2015-11-09 05:00,9,2.501,2.52,2.492,2.519,172
20160101|2015-11-09 05:30,9,2.514,2.525,2.506,2.524,173
20160101|2015-11-09 06:00,9,2.526,2.528,2.505,2.507,157
20160101|2015-11-09 06:30,9,2.505,2.514,2.487,2.5,261
20160101|2015-11-09 07:00,9,2.497,2.509,2.489,2.494,458
20160101|2015-11-09 07:30,9,2.492,2.494,2.477,2.482,949
20160101|2015-11-09 08:00,9,2.483,2.486,2.457,2.467,2401
20160101|2015-11-09 08:30,9,2.467,2.47,2.45,2.454,1627
20160101|2015-11-09 09:00,9,2.454,2.456,2.448,2.452,1126
20160101|2015-11-09 09:30,9,2.451,2.454,2.446,2.449,1055
20160101|2015-11-09 10:00,9,2.448,2.462,2.443,2.451,1223
20160101|2015-11-09 10:30,9,2.45,2.451,2.442,2.442,719
20160101|2015-11-09 11:00,9,2.443,2.445,2.431,2.435,1687
20160101|2015-11-09 11:30,9,2.434,2.438,2.423,2.428,1395
20160101|2015-11-09 12:00,9,2.428,2.439,2.425,2.435,689
20160101|2015-11-09 12:30,9,2.435,2.459,2.435,2.449,969
20160101|2015-11-09 13:00,9,2.45,2.459,2.444,2.452,2910
20160101|2015-11-09 13:30,9,2.453,2.458,2.448,2.452,1034
20160101|2015-11-09 14:00,9,2.452,2.454,2.449,2.452,306
20160101|2015-11-09 14:30,9,2.452,2.457,2.451,2.456,359
20160101|2015-11-09 15:00,9,2.455,2.464,2.455,2.464,530
20160101|2015-11-09 15:30,9,2.462,2.462,2.459,2.461,203
20160101|2015-11-09 17:00,10,2.46,2.466,2.457,2.465,12
20160101|2015-11-09 17:30,10,2.462,2.462,2.462,2.462,1
20160101|2015-11-09 18:30,10,2.46,2.46,2.46,2.46,3
20160101|2015-11-09 19:00,10,2.46,2.46,2.46,2.46,6
20160101|2015-11-09 19:30,10,2.462,2.467,2.462,2.467,4
20160101|2015-11-09 20:00,10,2.466,2.466,2.466,2.466,1
20160101|2015-11-09 21:00,10,2.464,2.464,2.464,2.464,1
20160101|2015-11-09 21:30,10,2.462,2.466,2.457,2.458,30
20160101|2015-11-09 22:00,10,2.463,2.463,2.463,2.463,1
20160101|2015-11-09 22:30,10,2.461,2.461,2.457,2.46,14
20160101|2015-11-09 23:30,10,2.46,2.46,2.458,2.46,3
20160101|2015-11-10 00:00,10,2.461,2.472,2.461,2.471,3
20160101|2015-11-10 00:30,10,2.468,2.468,2.456,2.456,10
20160101|2015-11-10 01:00,10,2.463,2.465,2.463,2.465,3
20160101|2015-11-10 02:00,10,2.462,2.466,2.457,2.46,48
20160101|2015-11-10 02:30,10,2.457,2.469,2.457,2.468,27
20160101|2015-11-10 03:00,10,2.467,2.467,2.457,2.461,49
20160101|2015-11-10 03:30,10,2.461,2.464,2.458,2.461,26
20160101|2015-11-10 04:00,10,2.468,2.482,2.468,2.48,146
20160101|2015-11-10 04:30,10,2.479,2.479,2.466,2.472,117
20160101|2015-11-10 05:00,10,2.472,2.478,2.465,2.465,94
20160101|2015-11-10 05:30,10,2.464,2.469,2.457,2.463,212
20160101|2015-11-10 06:00,10,2.46,2.468,2.458,2.461,52
20160101|2015-11-10 06:30,10,2.465,2.468,2.442,2.443,591
20160101|2015-11-10 07:00,10,2.447,2.459,2.441,2.458,518
20160101|2015-11-10 07:30,10,2.458,2.468,2.448,2.466,485
20160101|2015-11-10 08:00,10,2.466,2.501,2.466,2.492,2022
20160101|2015-11-10 08:30,10,2.494,2.497,2.483,2.488,1055
20160101|2015-11-10 09:00,10,2.486,2.497,2.481,2.496,832
20160101|2015-11-10 09:30,10,2.496,2.507,2.49,2.492,945
20160101|2015-11-10 10:00,10,2.493,2.495,2.48,2.488,1218
20160101|2015-11-10 10:30,10,2.488,2.501,2.485,2.49,701
20160101|2015-11-10 11:00,10,2.49,2.5,2.49,2.494,1532
20160101|2015-11-10 11:30,10,2.494,2.498,2.489,2.495,1241
20160101|2015-11-10 12:00,10,2.495,2.498,2.478,2.482,1054
20160101|2015-11-10 12:30,10,2.482,2.49,2.474,2.481,1654
20160101|2015-11-10 13:00,10,2.481,2.488,2.478,2.487,1876
20160101|2015-11-10 13:30,10,2.488,2.493,2.484,2.484,1015
20160101|2015-11-10 14:00,10,2.485,2.488,2.485,2.486,149
20160101|2015-11-10 14:30,10,2.486,2.491,2.485,2.486,182
20160101|2015-11-10 15:00,10,2.486,2.495,2.485,2.493,126
20160101|2015-11-10 15:30,10,2.494,2.498,2.487,2.494,46
20160101|2015-11-10 17:00,11,2.492,2.496,2.488,2.488,50
20160101|2015-11-10 17:30,11,2.495,2.495,2.494,2.495,10
20160101|2015-11-10 18:00,11,2.492,2.492,2.492,2.492,11
20160101|2015-11-10 18:30,11,2.495,2.496,2.495,2.496,42
20160101|2015-11-10 19:00,11,2.495,2.5,2.495,2.498,87
20160101|2015-11-10 19:30,11,2.499,2.5,2.498,2.499,28
20160101|2015-11-10 20:00,11,2.499,2.5,2.498,2.498,31
20160101|2015-11-10 20:30,11,2.498,2.498,2.496,2.497,9
20160101|2015-11-10 21:00,11,2.496,2.497,2.496,2.496,34
20160101|2015-11-10 21:30,11,2.496,2.496,2.496,2.496,2
20160101|2015-11-10 22:00,11,2.496,2.496,2.496,2.496,2
20160101|2015-11-10 22:30,11,2.5,2.5,2.499,2.5,18
20160101|2015-11-10 23:00,11,2.498,2.498,2.496,2.496,6
20160101|2015-11-10 23:30,11,2.496,2.496,2.49,2.49,53
20160101|2015-11-11 00:30,11,2.49,2.491,2.488,2.488,9
20160101|2015-11-11 02:00,11,2.488,2.495,2.479,2.485,106
20160101|2015-11-11 02:30,11,2.484,2.486,2.474,2.477,102
20160101|2015-11-11 03:00,11,2.475,2.481,2.47,2.474,75
20160101|2015-11-11 03:30,11,2.473,2.473,2.468,2.469,68
20160101|2015-11-11 04:00,11,2.47,2.473,2.47,2.47,64
20160101|2015-11-11 04:30,11,2.468,2.482,2.467,2.475,59
20160101|2015-11-11 05:00,11,2.474,2.478,2.473,2.475,43
20160101|2015-11-11 05:30,11,2.477,2.477,2.469,2.47,78
20160101|2015-11-11 06:00,11,2.473,2.473,2.455,2.458,280
20160101|2015-11-11 06:30,11,2.458,2.474,2.458,2.468,205
20160101|2015-11-11 07:00,11,2.47,2.51,2.469,2.492,568
20160101|2015-11-11 07:30,11,2.494,2.511,2.484,2.51,728
20160101|2015-11-11 08:00,11,2.511,2.514,2.484,2.486,3109
20160101|2015-11-11 08:30,11,2.485,2.486,2.473,2.483,1517
20160101|2015-11-11 09:00,11,2.482,2.484,2.469,2.475,616
20160101|2015-11-11 09:30,11,2.477,2.482,2.466,2.471,1185
20160101|2015-11-11 10:00,11,2.47,2.476,2.455,2.471,2058
20160101|2015-11-11 10:30,11,2.472,2.496,2.465,2.467,3424
20160101|2015-11-11 11:00,11,2.468,2.477,2.465,2.473,1064
20160101|2015-11-11 11:30,11,2.472,2.48,2.466,2.468,1041
20160101|2015-11-11 12:00,11,2.468,2.475,2.46,2.463,836
20160101|2015-11-11 12:30,11,2.463,2.471,2.448,2.452,1544
20160101|2015-11-11 13:00,11,2.453,2.456,2.438,2.453,2449
20160101|2015-11-11 13:30,11,2.452,2.455,2.448,2.448,643
20160101|2015-11-11 14:00,11,2.448,2.454,2.445,2.453,367
20160101|2015-11-11 14:30,11,2.453,2.463,2.453,2.462,541
20160101|2015-11-11 15:00,11,2.462,2.466,2.46,2.462,303
20160101|2015-11-11 15:30,11,2.465,2.467,2.46,2.465,138
20160101|2015-11-11 17:00,12,2.46,2.466,2.458,2.466,17
20160101|2015-11-11 17:30,12,2.466,2.467,2.466,2.466,8
20160101|2015-11-11 18:00,12,2.466,2.466,2.457,2.459,16
20160101|2015-11-11 18:30,12,2.456,2.458,2.455,2.458,16
20160101|2015-11-11 19:00,12,2.46,2.461,2.459,2.461,11
20160101|2015-11-11 19:30,12,2.461,2.466,2.461,2.464,18
20160101|2015-11-11 20:00,12,2.458,2.461,2.458,2.461,7
20160101|2015-11-11 21:00,12,2.459,2.459,2.458,2.458,3
20160101|2015-11-11 22:00,12,2.457,2.457,2.454,2.454,5
20160101|2015-11-11 22:30,12,2.456,2.466,2.456,2.466,25
20160101|2015-11-11 23:00,12,2.465,2.468,2.465,2.468,34
20160101|2015-11-11 23:30,12,2.462,2.462,2.451,2.455,9
20160101|2015-11-12 00:00,12,2.455,2.456,2.455,2.456,2
20160101|2015-11-12 01:00,12,2.455,2.455,2.455,2.455,2
20160101|2015-11-12 01:30,12,2.462,2.462,2.46,2.46,2
20160101|2015-11-12 02:00,12,2.46,2.472,2.46,2.471,22
20160101|2015-11-12 02:30,12,2.466,2.474,2.466,2.471,8
20160101|2015-11-12 03:00,12,2.47,2.482,2.47,2.479,35
20160101|2015-11-12 03:30,12,2.48,2.481,2.474,2.474,17
20160101|2015-11-12 04:00,12,2.47,2.475,2.47,2.475,41
20160101|2015-11-12 04:30,12,2.477,2.478,2.475,2.475,12
20160101|2015-11-12 05:00,12,2.476,2.498,2.476,2.491,160
20160101|2015-11-12 05:30,12,2.492,2.497,2.484,2.491,163
20160101|2015-11-12 06:00,12,2.488,2.494,2.484,2.486,172
20160101|2015-11-12 06:30,12,2.486,2.487,2.471,2.477,407
20160101|2015-11-12 07:00,12,2.477,2.478,2.449,2.472,1627
20160101|2015-11-12 07:30,12,2.475,2.478,2.462,2.463,633
20160101|2015-11-12 08:00,12,2.465,2.468,2.43,2.438,3402
20160101|2015-11-12 08:30,12,2.439,2.46,2.429,2.459,2540
20160101|2015-11-12 09:00,12,2.458,2.463,2.449,2.452,1902
20160101|2015-11-12 09:30,12,2.453,2.46,2.443,2.457,1074
20160101|2015-11-12 10:00,12,2.457,2.465,2.449,2.454,1854
20160101|2015-11-12 10:30,12,2.452,2.454,2.436,2.439,1658
20160101|2015-11-12 11:00,12,2.44,2.442,2.43,2.441,1320
20160101|2015-11-12 11:30,12,2.442,2.449,2.436,2.443,1113
20160101|2015-11-12 12:00,12,2.444,2.45,2.438,2.442,734
20160101|2015-11-12 12:30,12,2.443,2.452,2.443,2.445,470
20160101|2015-11-12 13:00,12,2.447,2.45,2.433,2.448,3100
20160101|2015-11-12 13:30,12,2.448,2.462,2.446,2.454,1081
20160101|2015-11-12 14:00,12,2.454,2.46,2.451,2.457,250
20160101|2015-11-12 14:30,12,2.458,2.469,2.457,2.467,368
20160101|2015-11-12 15:00,12,2.467,2.474,2.466,2.469,185
20160101|2015-11-12 15:30,12,2.47,2.475,2.47,2.475,65
20160101|2015-11-12 17:00,13,2.47,2.477,2.47,2.475,3
20160101|2015-11-12 17:30,13,2.472,2.472,2.47,2.472,18
20160101|2015-11-12 18:00,13,2.475,2.48,2.475,2.479,35
20160101|2015-11-12 18:30,13,2.477,2.483,2.477,2.479,17
20160101|2015-11-12 19:00,13,2.48,2.481,2.48,2.481,4
20160101|2015-11-12 19:30,13,2.483,2.484,2.483,2.484,5
20160101|2015-11-12 20:00,13,2.485,2.489,2.485,2.489,13
20160101|2015-11-12 20:30,13,2.487,2.49,2.487,2.49,22
20160101|2015-11-12 21:00,13,2.488,2.489,2.488,2.489,2
20160101|2015-11-12 21:30,13,2.486,2.486,2.485,2.485,6
20160101|2015-11-12 22:00,13,2.486,2.486,2.481,2.485,14
20160101|2015-11-12 22:30,13,2.48,2.481,2.473,2.473,18
20160101|2015-11-12 23:30,13,2.475,2.475,2.471,2.471,2
20160101|2015-11-13 00:00,13,2.471,2.471,2.47,2.47,4
20160101|2015-11-13 00:30,13,2.482,2.482,2.479,2.479,2
20160101|2015-11-13 01:00,13,2.472,2.472,2.472,2.472,1
20160101|2015-11-13 01:30,13,2.474,2.476,2.474,2.476,4
20160101|2015-11-13 02:00,13,2.479,2.49,2.476,2.49,33
20160101|2015-11-13 02:30,13,2.49,2.503,2.482,2.485,302
20160101|2015-11-13 03:00,13,2.482,2.493,2.478,2.493,25
20160101|2015-11-13 03:30,13,2.485,2.496,2.485,2.491,147
20160101|2015-11-13 04:00,13,2.493,2.493,2.475,2.485,106
20160101|2015-11-13 04:30,13,2.484,2.489,2.48,2.486,21
20160101|2015-11-13 05:00,13,2.488,2.491,2.484,2.486,29
20160101|2015-11-13 05:30,13,2.479,2.485,2.47,2.48,212
20160101|2015-11-13 06:00,13,2.48,2.486,2.475,2.483,157
20160101|2015-11-13 06:30,13,2.484,2.485,2.474,2.476,153
20160101|2015-11-13 07:00,13,2.479,2.489,2.475,2.477,356
20160101|2015-11-13 07:30,13,2.475,2.485,2.474,2.48,444
20160101|2015-11-13 08:00,13,2.481,2.49,2.471,2.482,1649
20160101|2015-11-13 08:30,13,2.483,2.489,2.472,2.482,1261
20160101|2015-11-13 09:00,13,2.482,2.493,2.477,2.485,1615
20160101|2015-11-13 09:30,13,2.486,2.518,2.467,2.5,4267
20160101|2015-11-13 10:00,13,2.501,2.527,2.5,2.52,2667
20160101|2015-11-13 10:30,13,2.522,2.526,2.508,2.51,2643
20160101|2015-11-13 11:00,13,2.509,2.51,2.489,2.498,2499
20160101|2015-11-13 11:30,13,2.498,2.516,2.498,2.502,1495
20160101|2015-11-13 12:00,13,2.502,2.504,2.495,2.501,1187
20160101|2015-11-13 12:30,13,2.5,2.512,2.499,2.511,996
20160101|2015-11-13 13:00,13,2.511,2.532,2.51,2.527,4297
20160101|2015-11-13 13:30,13,2.527,2.536,2.526,2.528,1693
20160101|2015-11-13 14:00,13,2.528,2.539,2.526,2.528,1468
20160101|2015-11-13 14:30,13,2.528,2.539,2.527,2.538,1289
20160101|2015-11-13 15:00,13,2.539,2.547,2.537,2.541,464
20160101|2015-11-13 15:30,13,2.539,2.545,2.534,2.544,82
20160101|2015-11-15 17:00,16,2.595,2.6,2.589,2.595,476
20160101|2015-11-15 17:30,16,2.595,2.597,2.594,2.594,18
20160101|2015-11-15 18:00,16,2.595,2.595,2.584,2.584,15
20160101|2015-11-15 18:30,16,2.586,2.59,2.579,2.579,148
20160101|2015-11-15 19:00,16,2.584,2.588,2.583,2.585,15
20160101|2015-11-15 19:30,16,2.59,2.59,2.587,2.587,14
20160101|2015-11-15 20:00,16,2.59,2.59,2.585,2.585,5
20160101|2015-11-15 20:30,16,2.585,2.591,2.583,2.591,27
20160101|2015-11-15 21:00,16,2.594,2.594,2.594,2.594,1
20160101|2015-11-15 21:30,16,2.592,2.592,2.589,2.589,8
20160101|2015-11-15 22:00,16,2.588,2.588,2.58,2.58,11
20160101|2015-11-15 22:30,16,2.58,2.582,2.579,2.581,15
20160101|2015-11-15 23:30,16,2.583,2.588,2.57,2.571,52
20160101|2015-11-16 00:00,16,2.571,2.572,2.57,2.572,19
20160101|2015-11-16 00:30,16,2.574,2.574,2.57,2.57,11
20160101|2015-11-16 01:00,16,2.57,2.572,2.568,2.568,29
20160101|2015-11-16 01:30,16,2.572,2.572,2.568,2.568,40
20160101|2015-11-16 02:00,16,2.569,2.574,2.568,2.572,101
20160101|2015-11-16 02:30,16,2.571,2.586,2.567,2.586,82
20160101|2015-11-16 03:00,16,2.585,2.585,2.577,2.579,69
20160101|2015-11-16 03:30,16,2.58,2.592,2.58,2.587,65
20160101|2015-11-16 04:00,16,2.587,2.593,2.579,2.593,103
20160101|2015-11-16 04:30,16,2.59,2.595,2.589,2.595,116
20160101|2015-11-16 05:00,16,2.594,2.595,2.576,2.588,166
20160101|2015-11-16 05:30,16,2.588,2.593,2.558,2.561,841
20160101|2015-11-16 06:00,16,2.56,2.56,2.548,2.549,358
20160101|2015-11-16 06:30,16,2.548,2.565,2.547,2.557,807
20160101|2015-11-16 07:00,16,2.559,2.561,2.549,2.556,685
20160101|2015-11-16 07:30,16,2.554,2.555,2.526,2.535,1804
20160101|2015-11-16 08:00,16,2.536,2.539,2.519,2.52,3988
20160101|2015-11-16 08:30,16,2.521,2.539,2.517,2.527,2535
20160101|2015-11-16 09:00,16,2.528,2.534,2.519,2.525,2063
20160101|2015-11-16 09:30,16,2.526,2.526,2.518,2.523,1055
20160101|2015-11-16 10:00,16,2.524,2.538,2.521,2.524,2710
20160101|2015-11-16 10:30,16,2.525,2.546,2.518,2.539,3415
20160101|2015-11-16 11:00,16,2.539,2.574,2.53,2.571,3797
20160101|2015-11-16 11:30,16,2.571,2.571,2.556,2.56,1580
20160101|2015-11-16 12:00,16,2.561,2.57,2.552,2.563,1420
20160101|2015-11-16 12:30,16,2.564,2.566,2.538,2.546,2507
20160101|2015-11-16 13:00,16,2.545,2.559,2.545,2.558,3252
20160101|2015-11-16 13:30,16,2.559,2.56,2.552,2.555,1111
20160101|2015-11-16 14:00,16,2.555,2.555,2.516,2.521,2195
20160101|2015-11-16 14:30,16,2.52,2.527,2.51,2.524,1151
20160101|2015-11-16 15:00,16,2.525,2.525,2.509,2.511,214
20160101|2015-11-16 15:30,16,2.511,2.511,2.505,2.505,53
20160101|2015-11-16 17:00,17,2.505,2.517,2.505,2.516,56
20160101|2015-11-16 17:30,17,2.518,2.519,2.518,2.519,13
20160101|2015-11-16 18:00,17,2.515,2.515,2.515,2.515,5
20160101|2015-11-16 18:30,17,2.515,2.515,2.506,2.511,154
20160101|2015-11-16 19:00,17,2.512,2.513,2.508,2.508,3
20160101|2015-11-16 19:30,17,2.509,2.51,2.506,2.51,84
20160101|2015-11-16 20:00,17,2.508,2.511,2.506,2.511,49
20160101|2015-11-16 21:00,17,2.507,2.517,2.507,2.511,41
20160101|2015-11-16 21:30,17,2.511,2.516,2.51,2.515,41
20160101|2015-11-16 22:00,17,2.515,2.517,2.514,2.514,29
20160101|2015-11-16 22:30,17,2.517,2.519,2.509,2.51,148
20160101|2015-11-16 23:00,17,2.51,2.511,2.506,2.509,36
20160101|2015-11-16 23:30,17,2.506,2.512,2.506,2.509,118
20160101|2015-11-17 00:00,17,2.506,2.513,2.506,2.513,9
20160101|2015-11-17 00:30,17,2.513,2.513,2.5,2.5,49
20160101|2015-11-17 01:00,17,2.499,2.502,2.499,2.5,165
20160101|2015-11-17 01:30,17,2.5,2.5,2.499,2.499,90
20160101|2015-11-17 02:00,17,2.501,2.501,2.493,2.495,86
20160101|2015-11-17 02:30,17,2.495,2.502,2.484,2.494,169
20160101|2015-11-17 03:00,17,2.494,2.5,2.488,2.5,117
20160101|2015-11-17 03:30,17,2.499,2.499,2.492,2.492,26
20160101|2015-11-17 04:00,17,2.497,2.498,2.492,2.493,19
20160101|2015-11-17 04:30,17,2.495,2.495,2.492,2.494,26
20160101|2015-11-17 05:00,17,2.494,2.497,2.486,2.491,87
20160101|2015-11-17 05:30,17,2.493,2.493,2.483,2.489,384
20160101|2015-11-17 06:00,17,2.489,2.495,2.484,2.489,504
20160101|2015-11-17 06:30,17,2.491,2.494,2.465,2.468,792
20160101|2015-11-17 07:00,17,2.468,2.487,2.462,2.485,1454
20160101|2015-11-17 07:30,17,2.485,2.486,2.471,2.473,1847
20160101|2015-11-17 08:00,17,2.473,2.487,2.471,2.48,2392
20160101|2015-11-17 08:30,17,2.481,2.484,2.472,2.476,2424
20160101|2015-11-17 09:00,17,2.476,2.499,2.476,2.496,2798
20160101|2015-11-17 09:30,17,2.495,2.507,2.495,2.495,1877
20160101|2015-11-17 10:00,17,2.495,2.522,2.494,2.519,3570
20160101|2015-11-17 10:30,17,2.519,2.533,2.515,2.521,4175
20160101|2015-11-17 11:00,17,2.521,2.552,2.511,2.549,2787
20160101|2015-11-17 11:30,17,2.549,2.551,2.535,2.545,2467
20160101|2015-11-17 12:00,17,2.545,2.547,2.523,2.528,2114
20160101|2015-11-17 12:30,17,2.527,2.527,2.515,2.525,1568
20160101|2015-11-17 13:00,17,2.525,2.537,2.522,2.527,2925
20160101|2015-11-17 13:30,17,2.527,2.527,2.519,2.524,1442
20160101|2015-11-17 14:00,17,2.523,2.526,2.516,2.519,348
20160101|2015-11-17 14:30,17,2.519,2.531,2.519,2.528,1132
20160101|2015-11-17 15:00,17,2.528,2.533,2.528,2.531,299
20160101|2015-11-17 15:30,17,2.532,2.532,2.527,2.529,51
20160101|2015-11-17 17:00,18,2.539,2.544,2.537,2.544,32
20160101|2015-11-17 17:30,18,2.543,2.548,2.542,2.545,58
20160101|2015-11-17 18:00,18,2.544,2.545,2.544,2.545,3
20160101|2015-11-17 18:30,18,2.547,2.547,2.544,2.544,22
20160101|2015-11-17 19:00,18,2.545,2.549,2.538,2.538,44
20160101|2015-11-17 19:30,18,2.537,2.537,2.537,2.537,1
20160101|2015-11-17 20:00,18,2.537,2.537,2.528,2.528,28
20160101|2015-11-17 20:30,18,2.525,2.533,2.522,2.532,21
20160101|2015-11-17 21:00,18,2.536,2.536,2.53,2.53,2
20160101|2015-11-17 21:30,18,2.525,2.528,2.524,2.528,28
20160101|2015-11-17 22:30,18,2.537,2.553,2.53,2.542,91
20160101|2015-11-17 23:00,18,2.548,2.549,2.539,2.539,15
20160101|2015-11-17 23:30,18,2.539,2.545,2.539,2.544,5
20160101|2015-11-18 00:00,18,2.537,2.538,2.533,2.533,5
20160101|2015-11-18 00:30,18,2.532,2.532,2.531,2.531,3
20160101|2015-11-18 01:00,18,2.543,2.552,2.54,2.552,90
20160101|2015-11-18 01:30,18,2.55,2.553,2.548,2.553,44
20160101|2015-11-18 02:00,18,2.553,2.563,2.552,2.56,122
20160101|2015-11-18 02:30,18,2.56,2.561,2.558,2.56,40
20160101|2015-11-18 03:00,18,2.56,2.562,2.558,2.561,52
20160101|2015-11-18 03:30,18,2.561,2.564,2.561,2.563,42
20160101|2015-11-18 04:00,18,2.563,2.564,2.558,2.562,109
20160101|2015-11-18 04:30,18,2.562,2.562,2.557,2.558,339
20160101|2015-11-18 05:00,18,2.559,2.561,2.549,2.555,319
20160101|2015-11-18 05:30,18,2.555,2.56,2.549,2.557,252
20160101|2015-11-18 06:00,18,2.557,2.56,2.554,2.558,316
20160101|2015-11-18 06:30,18,2.556,2.56,2.536,2.537,432
20160101|2015-11-18 07:00,18,2.538,2.543,2.51,2.518,723
20160101|2015-11-18 07:30,18,2.518,2.525,2.508,2.513,408
20160101|2015-11-18 08:00,18,2.514,2.537,2.511,2.521,2098
20160101|2015-11-18 08:30,18,2.523,2.533,2.507,2.508,3492
20160101|2015-11-18 09:00,18,2.509,2.514,2.493,2.495,2215
20160101|2015-11-18 09:30,18,2.494,2.496,2.485,2.491,2407
20160101|2015-11-18 10:00,18,2.492,2.504,2.487,2.491,2285
20160101|2015-11-18 10:30,18,2.49,2.495,2.479,2.482,2580
20160101|2015-11-18 11:00,18,2.483,2.498,2.482,2.496,1865
20160101|2015-11-18 11:30,18,2.496,2.498,2.488,2.495,1447
20160101|2015-11-18 12:00,18,2.495,2.507,2.492,2.503,1659
20160101|2015-11-18 12:30,18,2.503,2.504,2.494,2.5,1567
20160101|2015-11-18 13:00,18,2.5,2.501,2.491,2.493,3834
20160101|2015-11-18 13:30,18,2.493,2.5,2.492,2.499,1564
20160101|2015-11-18 14:00,18,2.5,2.5,2.492,2.493,485
20160101|2015-11-18 14:30,18,2.493,2.493,2.482,2.486,1050
20160101|2015-11-18 15:00,18,2.486,2.486,2.482,2.483,333
20160101|2015-11-18 15:30,18,2.483,2.484,2.482,2.483,278
20160101|2015-11-18 17:00,19,2.491,2.491,2.481,2.487,45
20160101|2015-11-18 17:30,19,2.487,2.489,2.487,2.488,7
20160101|2015-11-18 18:00,19,2.486,2.486,2.48,2.484,34
20160101|2015-11-18 18:30,19,2.485,2.485,2.485,2.485,2
20160101|2015-11-18 19:00,19,2.485,2.486,2.483,2.483,13
20160101|2015-11-18 19:30,19,2.485,2.485,2.483,2.483,12
20160101|2015-11-18 20:00,19,2.483,2.484,2.48,2.484,34
20160101|2015-11-18 20:30,19,2.483,2.485,2.483,2.483,15
20160101|2015-11-18 21:00,19,2.484,2.484,2.484,2.484,5
20160101|2015-11-18 21:30,19,2.485,2.485,2.483,2.483,8
20160101|2015-11-18 22:00,19,2.482,2.482,2.48,2.48,11
20160101|2015-11-18 22:30,19,2.484,2.484,2.477,2.478,15
20160101|2015-11-18 23:00,19,2.477,2.483,2.471,2.476,42
20160101|2015-11-18 23:30,19,2.476,2.476,2.472,2.472,14
20160101|2015-11-19 00:00,19,2.473,2.475,2.473,2.474,6
20160101|2015-11-19 00:30,19,2.474,2.475,2.471,2.474,24
20160101|2015-11-19 01:00,19,2.475,2.477,2.473,2.475,59
20160101|2015-11-19 01:30,19,2.476,2.483,2.475,2.483,89
20160101|2015-11-19 02:00,19,2.483,2.493,2.48,2.481,88
20160101|2015-11-19 02:30,19,2.48,2.482,2.468,2.47,101
20160101|2015-11-19 03:00,19,2.47,2.481,2.47,2.48,119
20160101|2015-11-19 03:30,19,2.484,2.49,2.482,2.489,45
20160101|2015-11-19 04:00,19,2.488,2.489,2.479,2.481,63
20160101|2015-11-19 04:30,19,2.481,2.485,2.481,2.484,50
20160101|2015-11-19 05:00,19,2.483,2.483,2.477,2.482,93
20160101|2015-11-19 05:30,19,2.484,2.485,2.479,2.48,309
20160101|2015-11-19 06:00,19,2.479,2.479,2.467,2.472,267
20160101|2015-11-19 06:30,19,2.473,2.477,2.469,2.469,352
20160101|2015-11-19 07:00,19,2.469,2.48,2.466,2.474,936
20160101|2015-11-19 07:30,19,2.474,2.48,2.468,2.474,1432
20160101|2015-11-19 08:00,19,2.476,2.478,2.462,2.468,2722
20160101|2015-11-19 08:30,19,2.469,2.49,2.465,2.479,3138
20160101|2015-11-19 09:00,19,2.48,2.485,2.468,2.47,3164
20160101|2015-11-19 09:30,19,2.47,2.509,2.456,2.5,8873
20160101|2015-11-19 10:00,19,2.501,2.51,2.487,2.504,4732
20160101|2015-11-19 10:30,19,2.503,2.504,2.483,2.487,3148
20160101|2015-11-19 11:00,19,2.487,2.492,2.466,2.47,3321
20160101|2015-11-19 11:30,19,2.47,2.472,2.447,2.448,3932
20160101|2015-11-19 12:00,19,2.448,2.459,2.445,2.455,2922
20160101|2015-11-19 12:30,19,2.455,2.46,2.451,2.452,2724
20160101|2015-11-19 13:00,19,2.452,2.454,2.409,2.41,11478
20160101|2015-11-19 13:30,19,2.41,2.415,2.408,2.411,3274
20160101|2015-11-19 14:00,19,2.409,2.41,2.399,2.402,2058
20160101|2015-11-19 14:30,19,2.401,2.402,2.393,2.395,1914
20160101|2015-11-19 15:00,19,2.395,2.402,2.395,2.401,775
20160101|2015-11-19 15:30,19,2.4,2.407,2.4,2.402,258
20160101|2015-11-19 17:00,20,2.4,2.407,2.395,2.406,49
20160101|2015-11-19 17:30,20,2.406,2.406,2.405,2.405,14
20160101|2015-11-19 18:00,20,2.404,2.405,2.402,2.404,42
20160101|2015-11-19 18:30,20,2.403,2.407,2.402,2.404,173
20160101|2015-11-19 19:00,20,2.404,2.405,2.402,2.404,39
20160101|2015-11-19 19:30,20,2.405,2.412,2.405,2.411,112
20160101|2015-11-19 20:00,20,2.411,2.412,2.408,2.408,40
20160101|2015-11-19 20:30,20,2.409,2.411,2.409,2.41,29
20160101|2015-11-19 21:00,20,2.41,2.411,2.409,2.409,41
20160101|2015-11-19 21:30,20,2.408,2.409,2.408,2.409,110
20160101|2015-11-19 22:00,20,2.409,2.409,2.406,2.407,55
20160101|2015-11-19 22:30,20,2.408,2.411,2.396,2.396,318
20160101|2015-11-19 23:00,20,2.396,2.396,2.383,2.387,227
20160101|2015-11-19 23:30,20,2.387,2.388,2.381,2.386,88
20160101|2015-11-20 00:00,20,2.388,2.392,2.386,2.391,29
20160101|2015-11-20 00:30,20,2.389,2.389,2.368,2.371,234
20160101|2015-11-20 01:00,20,2.373,2.377,2.371,2.372,328
20160101|2015-11-20 01:30,20,2.372,2.379,2.372,2.378,74
20160101|2015-11-20 02:00,20,2.38,2.387,2.377,2.383,209
20160101|2015-11-20 02:30,20,2.382,2.387,2.373,2.387,165
20160101|2015-11-20 03:00,20,2.385,2.391,2.385,2.385,138
20160101|2015-11-20 03:30,20,2.385,2.391,2.38,2.384,96
20160101|2015-11-20 04:00,20,2.384,2.386,2.378,2.383,120
20160101|2015-11-20 04:30,20,2.384,2.384,2.376,2.381,97
20160101|2015-11-20 05:00,20,2.381,2.381,2.37,2.373,300
20160101|2015-11-20 05:30,20,2.374,2.377,2.369,2.371,279
20160101|2015-11-20 06:00,20,2.372,2.372,2.346,2.352,1160
20160101|2015-11-20 06:30,20,2.35,2.367,2.349,2.352,1828
20160101|2015-11-20 07:00,20,2.351,2.364,2.335,2.343,4893
20160101|2015-11-20 07:30,20,2.345,2.354,2.342,2.345,3018
20160101|2015-11-20 08:00,20,2.344,2.354,2.338,2.348,5256
20160101|2015-11-20 08:30,20,2.347,2.351,2.312,2.317,6536
20160101|2015-11-20 09:00,20,2.317,2.331,2.315,2.323,4672
20160101|2015-11-20 09:30,20,2.323,2.333,2.32,2.321,3541
20160101|2015-11-20 10:00,20,2.321,2.338,2.317,2.338,5095
20160101|2015-11-20 10:30,20,2.338,2.338,2.322,2.327,4123
20160101|2015-11-20 11:00,20,2.328,2.329,2.301,2.306,4396
20160101|2015-11-20 11:30,20,2.306,2.316,2.304,2.306,2823
20160101|2015-11-20 12:00,20,2.307,2.308,2.296,2.298,3444
20160101|2015-11-20 12:30,20,2.298,2.299,2.289,2.29,4939
20160101|2015-11-20 13:00,20,2.29,2.298,2.289,2.293,8836
20160101|2015-11-20 13:30,20,2.293,2.301,2.293,2.301,2163
20160101|2015-11-20 14:00,20,2.301,2.306,2.3,2.302,823
20160101|2015-11-20 14:30,20,2.302,2.303,2.295,2.296,1022
20160101|2015-11-20 15:00,20,2.295,2.296,2.278,2.279,641
20160101|2015-11-20 15:30,20,2.279,2.294,2.279,2.287,287
20160101|2015-11-22 17:00,23,2.27,2.27,2.257,2.262,533
20160101|2015-11-22 17:30,23,2.264,2.264,2.251,2.253,420
20160101|2015-11-22 18:00,23,2.254,2.263,2.254,2.259,184
20160101|2015-11-22 18:30,23,2.26,2.263,2.256,2.26,314
20160101|2015-11-22 19:00,23,2.258,2.262,2.256,2.261,215
20160101|2015-11-22 19:30,23,2.262,2.263,2.259,2.26,218
20160101|2015-11-22 20:00,23,2.261,2.262,2.254,2.255,261
20160101|2015-11-22 20:30,23,2.254,2.256,2.248,2.25,195
20160101|2015-11-22 21:00,23,2.251,2.252,2.245,2.246,384
20160101|2015-11-22 21:30,23,2.245,2.248,2.245,2.246,217
20160101|2015-11-22 22:00,23,2.247,2.252,2.246,2.252,124
20160101|2015-11-22 22:30,23,2.252,2.253,2.243,2.245,282
20160101|2015-11-22 23:00,23,2.244,2.256,2.244,2.253,115
20160101|2015-11-22 23:30,23,2.252,2.254,2.244,2.244,154
20160101|2015-11-23 00:00,23,2.246,2.254,2.244,2.252,111
20160101|2015-11-23 00:30,23,2.252,2.254,2.248,2.249,111
20160101|2015-11-23 01:00,23,2.249,2.256,2.246,2.253,218
20160101|2015-11-23 01:30,23,2.252,2.258,2.251,2.253,158
20160101|2015-11-23 02:00,23,2.255,2.261,2.243,2.25,465
20160101|2015-11-23 02:30,23,2.25,2.25,2.24,2.244,318
20160101|2015-11-23 03:00,23,2.243,2.253,2.241,2.246,262
20160101|2015-11-23 03:30,23,2.247,2.256,2.245,2.248,259
20160101|2015-11-23 04:00,23,2.248,2.253,2.241,2.247,351
20160101|2015-11-23 04:30,23,2.248,2.251,2.245,2.249,72
20160101|2015-11-23 05:00,23,2.247,2.247,2.23,2.231,956
20160101|2015-11-23 05:30,23,2.231,2.24,2.229,2.238,512
20160101|2015-11-23 06:00,23,2.239,2.257,2.238,2.254,866
20160101|2015-11-23 06:30,23,2.255,2.258,2.251,2.255,1124
20160101|2015-11-23 07:00,23,2.255,2.298,2.252,2.289,5134
20160101|2015-11-23 07:30,23,2.289,2.323,2.285,2.305,7395
20160101|2015-11-23 08:00,23,2.305,2.319,2.295,2.31,6508
20160101|2015-11-23 08:30,23,2.309,2.31,2.293,2.294,3842
20160101|2015-11-23 09:00,23,2.295,2.308,2.29,2.307,3884
20160101|2015-11-23 09:30,23,2.307,2.312,2.301,2.303,2364
20160101|2015-11-23 10:00,23,2.303,2.327,2.3,2.313,5468
20160101|2015-11-23 10:30,23,2.314,2.326,2.31,2.324,3226
20160101|2015-11-23 11:00,23,2.324,2.326,2.307,2.308,2723
20160101|2015-11-23 11:30,23,2.309,2.325,2.305,2.323,1922
20160101|2015-11-23 12:00,23,2.323,2.336,2.317,2.326,4127
20160101|2015-11-23 12:30,23,2.326,2.329,2.317,2.324,3565
20160101|2015-11-23 13:00,23,2.325,2.347,2.325,2.345,11003
20160101|2015-11-23 13:30,23,2.345,2.348,2.341,2.347,2363
20160101|2015-11-23 14:00,23,2.347,2.351,2.335,2.335,2054
20160101|2015-11-23 14:30,23,2.335,2.338,2.325,2.328,1426
20160101|2015-11-23 15:00,23,2.327,2.333,2.323,2.328,669
20160101|2015-11-23 15:30,23,2.328,2.334,2.326,2.326,412
20160101|2015-11-23 17:00,24,2.33,2.342,2.319,2.319,287
20160101|2015-11-23 17:30,24,2.319,2.32,2.283,2.3,601
20160101|2015-11-23 18:00,24,2.3,2.322,2.297,2.319,225
20160101|2015-11-23 18:30,24,2.32,2.322,2.318,2.32,74
20160101|2015-11-23 19:00,24,2.32,2.321,2.317,2.317,77
20160101|2015-11-23 19:30,24,2.318,2.319,2.312,2.315,214
20160101|2015-11-23 20:00,24,2.315,2.315,2.314,2.314,12
20160101|2015-11-23 20:30,24,2.314,2.315,2.313,2.313,28
20160101|2015-11-23 21:00,24,2.312,2.317,2.311,2.311,79
20160101|2015-11-23 21:30,24,2.311,2.312,2.31,2.311,48
20160101|2015-11-23 22:00,24,2.311,2.313,2.309,2.311,71
20160101|2015-11-23 22:30,24,2.311,2.314,2.31,2.31,80
20160101|2015-11-23 23:00,24,2.31,2.312,2.303,2.304,225
20160101|2015-11-23 23:30,24,2.303,2.303,2.283,2.285,438
20160101|2015-11-24 00:00,24,2.287,2.287,2.281,2.282,111
20160101|2015-11-24 00:30,24,2.282,2.283,2.276,2.276,126
20160101|2015-11-24 01:00,24,2.277,2.291,2.275,2.284,245
20160101|2015-11-24 01:30,24,2.284,2.297,2.284,2.295,241
20160101|2015-11-24 02:00,24,2.297,2.297,2.277,2.283,675
20160101|2015-11-24 02:30,24,2.286,2.287,2.28,2.283,287
20160101|2015-11-24 03:00,24,2.284,2.291,2.28,2.28,179
20160101|2015-11-24 03:30,24,2.281,2.289,2.278,2.285,265
20160101|2015-11-24 04:00,24,2.285,2.289,2.28,2.282,272
20160101|2015-11-24 04:30,24,2.282,2.283,2.276,2.281,367
20160101|2015-11-24 05:00,24,2.28,2.283,2.27,2.274,816
20160101|2015-11-24 05:30,24,2.275,2.285,2.273,2.282,482
20160101|2015-11-24 06:00,24,2.282,2.282,2.264,2.269,1229
20160101|2015-11-24 06:30,24,2.269,2.275,2.266,2.269,1213
20160101|2015-11-24 07:00,24,2.269,2.278,2.258,2.262,4383
20160101|2015-11-24 07:30,24,2.262,2.279,2.258,2.278,4363
20160101|2015-11-24 08:00,24,2.278,2.286,2.267,2.269,6610
20160101|2015-11-24 08:30,24,2.269,2.289,2.265,2.284,6704
20160101|2015-11-24 09:00,24,2.284,2.294,2.274,2.28,5101
20160101|2015-11-24 09:30,24,2.28,2.287,2.275,2.282,2489
20160101|2015-11-24 10:00,24,2.282,2.299,2.276,2.299,3476
20160101|2015-11-24 10:30,24,2.299,2.316,2.298,2.309,6704
20160101|2015-11-24 11:00,24,2.309,2.327,2.301,2.316,5258
20160101|2015-11-24 11:30,24,2.315,2.337,2.314,2.318,4848
20160101|2015-11-24 12:00,24,2.319,2.324,2.307,2.322,4133
20160101|2015-11-24 12:30,24,2.322,2.333,2.319,2.323,4245
20160101|2015-11-24 13:00,24,2.323,2.333,2.318,2.327,12287
20160101|2015-11-24 13:30,24,2.327,2.329,2.321,2.325,2724
20160101|2015-11-24 14:00,24,2.326,2.327,2.313,2.313,1379
20160101|2015-11-24 14:30,24,2.314,2.317,2.312,2.313,1116
20160101|2015-11-24 15:00,24,2.313,2.314,2.308,2.31,600
20160101|2015-11-24 15:30,24,2.309,2.311,2.307,2.311,526
20160101|2015-11-24 17:00,25,2.312,2.328,2.312,2.32,256
20160101|2015-11-24 17:30,25,2.317,2.32,2.315,2.318,19
20160101|2015-11-24 18:00,25,2.317,2.32,2.317,2.317,8
20160101|2015-11-24 18:30,25,2.317,2.318,2.311,2.318,144
20160101|2015-11-24 19:00,25,2.317,2.32,2.317,2.32,74
20160101|2015-11-24 19:30,25,2.318,2.322,2.315,2.319,177
20160101|2015-11-24 20:00,25,2.32,2.323,2.319,2.323,74
20160101|2015-11-24 20:30,25,2.321,2.322,2.321,2.321,20
20160101|2015-11-24 21:00,25,2.32,2.32,2.305,2.311,196
20160101|2015-11-24 21:30,25,2.311,2.318,2.311,2.316,77
20160101|2015-11-24 22:00,25,2.314,2.316,2.314,2.315,10
20160101|2015-11-24 22:30,25,2.315,2.315,2.291,2.292,437
20160101|2015-11-24 23:00,25,2.291,2.293,2.286,2.286,289
20160101|2015-11-24 23:30,25,2.288,2.289,2.282,2.284,100
20160101|2015-11-25 00:00,25,2.282,2.293,2.273,2.284,336
20160101|2015-11-25 00:30,25,2.282,2.287,2.281,2.281,35
20160101|2015-11-25 01:00,25,2.281,2.285,2.277,2.277,177
20160101|2015-11-25 01:30,25,2.276,2.291,2.272,2.288,228
20160101|2015-11-25 02:00,25,2.288,2.299,2.285,2.297,415
20160101|2015-11-25 02:30,25,2.299,2.305,2.279,2.283,484
20160101|2015-11-25 03:00,25,2.282,2.301,2.281,2.297,255
20160101|2015-11-25 03:30,25,2.296,2.298,2.275,2.285,385
20160101|2015-11-25 04:00,25,2.284,2.29,2.28,2.28,156
20160101|2015-11-25 04:30,25,2.28,2.284,2.275,2.275,167
20160101|2015-11-25 05:00,25,2.274,2.283,2.271,2.282,484
20160101|2015-11-25 05:30,25,2.282,2.294,2.282,2.286,395
20160101|2015-11-25 06:00,25,2.285,2.317,2.283,2.307,910
20160101|2015-11-25 06:30,25,2.308,2.325,2.299,2.299,1580
20160101|2015-11-25 07:00,25,2.299,2.315,2.292,2.298,1675
20160101|2015-11-25 07:30,25,2.299,2.306,2.288,2.294,2490
20160101|2015-11-25 08:00,25,2.294,2.301,2.281,2.29,5283
20160101|2015-11-25 08:30,25,2.29,2.292,2.275,2.284,4294
20160101|2015-11-25 09:00,25,2.283,2.303,2.281,2.296,5063
20160101|2015-11-25 09:30,25,2.296,2.314,2.295,2.311,3841
20160101|2015-11-25 10:00,25,2.311,2.333,2.308,2.328,4132
20160101|2015-11-25 10:30,25,2.328,2.331,2.316,2.327,3793
20160101|2015-11-25 11:00,25,2.324,2.347,2.318,2.324,9984
20160101|2015-11-25 11:30,25,2.323,2.325,2.309,2.318,3411
20160101|2015-11-25 12:00,25,2.319,2.322,2.296,2.312,3973
20160101|2015-11-25 12:30,25,2.312,2.325,2.305,2.318,3148
20160101|2015-11-25 13:00,25,2.318,2.319,2.294,2.297,8740
20160101|2015-11-25 13:30,25,2.298,2.306,2.296,2.302,2907
20160101|2015-11-25 14:00,25,2.301,2.302,2.294,2.298,927
20160101|2015-11-25 14:30,25,2.297,2.301,2.292,2.297,807
20160101|2015-11-25 15:00,25,2.297,2.298,2.29,2.292,562
20160101|2015-11-25 15:30,25,2.292,2.294,2.291,2.293,104
20160101|2015-11-25 17:00,27,2.289,2.304,2.288,2.298,228
20160101|2015-11-25 17:30,27,2.296,2.305,2.294,2.303,67
20160101|2015-11-25 18:00,27,2.3,2.301,2.3,2.3,9
20160101|2015-11-25 18:30,27,2.297,2.298,2.29,2.291,59
20160101|2015-11-25 19:00,27,2.292,2.292,2.288,2.29,64
20160101|2015-11-25 19:30,27,2.29,2.29,2.289,2.29,36
20160101|2015-11-25 20:00,27,2.289,2.29,2.284,2.288,82
20160101|2015-11-25 20:30,27,2.287,2.29,2.286,2.286,41
20160101|2015-11-25 21:00,27,2.285,2.289,2.284,2.289,56
20160101|2015-11-25 21:30,27,2.288,2.29,2.286,2.287,20
20160101|2015-11-25 22:00,27,2.286,2.286,2.281,2.283,90
20160101|2015-11-25 22:30,27,2.283,2.288,2.283,2.284,97
20160101|2015-11-25 23:00,27,2.285,2.287,2.283,2.285,77
20160101|2015-11-25 23:30,27,2.283,2.283,2.262,2.27,454
20160101|2015-11-26 00:00,27,2.268,2.268,2.264,2.265,50
20160101|2015-11-26 00:30,27,2.264,2.266,2.262,2.263,110
20160101|2015-11-26 01:00,27,2.263,2.271,2.262,2.27,91
20160101|2015-11-26 01:30,27,2.272,2.274,2.269,2.271,71
20160101|2015-11-26 02:00,27,2.27,2.276,2.267,2.274,93
20160101|2015-11-26 02:30,27,2.273,2.277,2.27,2.271,59
20160101|2015-11-26 03:00,27,2.271,2.275,2.268,2.275,59
20160101|2015-11-26 03:30,27,2.273,2.277,2.271,2.273,67
20160101|2015-11-26 04:00,27,2.272,2.276,2.271,2.273,33
20160101|2015-11-26 04:30,27,2.273,2.277,2.273,2.277,131
20160101|2015-11-26 05:00,27,2.277,2.277,2.271,2.271,85
20160101|2015-11-26 05:30,27,2.271,2.271,2.267,2.27,68
20160101|2015-11-26 06:00,27,2.269,2.269,2.265,2.267,131
20160101|2015-11-26 06:30,27,2.267,2.268,2.255,2.258,283
20160101|2015-11-26 07:00,27,2.257,2.268,2.256,2.266,268
20160101|2015-11-26 07:30,27,2.265,2.265,2.261,2.262,172
20160101|2015-11-26 08:00,27,2.263,2.276,2.254,2.259,1197
20160101|2015-11-26 08:30,27,2.26,2.269,2.25,2.256,1463
20160101|2015-11-26 09:00,27,2.256,2.259,2.245,2.258,1542
20160101|2015-11-26 09:30,27,2.257,2.26,2.251,2.253,383
20160101|2015-11-26 10:00,27,2.252,2.258,2.246,2.253,778
20160101|2015-11-26 10:30,27,2.252,2.257,2.248,2.254,338
20160101|2015-11-26 11:00,27,2.255,2.258,2.25,2.25,233
20160101|2015-11-26 11:30,27,2.249,2.257,2.24,2.257,667
20160101|2015-11-26 17:00,27,2.253,2.254,2.236,2.241,286
20160101|2015-11-26 17:30,27,2.239,2.248,2.236,2.246,132
20160101|2015-11-26 18:00,27,2.246,2.246,2.242,2.242,20
20160101|2015-11-26 18:30,27,2.243,2.246,2.232,2.233,362
20160101|2015-11-26 19:00,27,2.234,2.242,2.225,2.241,445
20160101|2015-11-26 19:30,27,2.241,2.245,2.236,2.24,218
20160101|2015-11-26 20:00,27,2.24,2.244,2.237,2.237,91
20160101|2015-11-26 20:30,27,2.239,2.242,2.237,2.24,104
20160101|2015-11-26 21:00,27,2.241,2.242,2.238,2.238,24
20160101|2015-11-26 21:30,27,2.24,2.24,2.237,2.238,38
20160101|2015-11-26 22:00,27,2.24,2.24,2.237,2.238,24
20160101|2015-11-26 22:30,27,2.239,2.242,2.239,2.241,38
20160101|2015-11-26 23:00,27,2.241,2.242,2.237,2.242,84
20160101|2015-11-26 23:30,27,2.242,2.244,2.233,2.237,237
20160101|2015-11-27 00:00,27,2.235,2.239,2.233,2.233,63
20160101|2015-11-27 00:30,27,2.233,2.238,2.233,2.234,35
20160101|2015-11-27 01:00,27,2.237,2.243,2.237,2.237,151
20160101|2015-11-27 01:30,27,2.238,2.239,2.236,2.237,62
20160101|2015-11-27 02:00,27,2.238,2.24,2.231,2.235,204
20160101|2015-11-27 02:30,27,2.235,2.238,2.234,2.237,87
20160101|2015-11-27 03:00,27,2.237,2.239,2.235,2.238,45
20160101|2015-11-27 03:30,27,2.238,2.238,2.234,2.235,107
20160101|2015-11-27 04:00,27,2.236,2.245,2.235,2.244,302
20160101|2015-11-27 04:30,27,2.243,2.259,2.242,2.247,431
20160101|2015-11-27 05:00,27,2.246,2.247,2.232,2.233,279
20160101|2015-11-27 05:30,27,2.232,2.236,2.229,2.233,380
20160101|2015-11-27 06:00,27,2.233,2.235,2.226,2.233,510
20160101|2015-11-27 06:30,27,2.233,2.249,2.223,2.243,834
20160101|2015-11-27 07:00,27,2.244,2.246,2.232,2.232,1465
20160101|2015-11-27 07:30,27,2.231,2.24,2.229,2.238,1325
20160101|2015-11-27 08:00,27,2.237,2.24,2.221,2.233,4856
20160101|2015-11-27 08:30,27,2.233,2.244,2.217,2.22,5642
20160101|2015-11-27 09:00,27,2.22,2.221,2.21,2.211,4023
20160101|2015-11-27 09:30,27,2.211,2.225,2.21,2.223,3423
20160101|2015-11-27 10:00,27,2.223,2.225,2.211,2.219,2534
20160101|2015-11-27 10:30,27,2.218,2.219,2.205,2.214,3760
20160101|2015-11-27 11:00,27,2.214,2.219,2.21,2.216,2161
20160101|2015-11-27 11:30,27,2.217,2.232,2.216,2.23,2346
20160101|2015-11-27 12:00,27,2.23,2.231,2.209,2.21,4936
20160101|2015-11-27 12:30,27,2.21,2.228,2.209,2.227,1594
20160101|2015-11-29 17:00,30,2.175,2.191,2.175,2.19,1123
20160101|2015-11-29 17:30,30,2.189,2.197,2.187,2.197,237
20160101|2015-11-29 18:00,30,2.195,2.213,2.194,2.206,197
20160101|2015-11-29 18:30,30,2.206,2.208,2.203,2.206,71
20160101|2015-11-29 19:00,30,2.206,2.206,2.203,2.205,65
20160101|2015-11-29 19:30,30,2.204,2.207,2.203,2.207,99
20160101|2015-11-29 20:00,30,2.206,2.211,2.206,2.209,119
20160101|2015-11-29 20:30,30,2.208,2.211,2.207,2.211,17
20160101|2015-11-29 21:00,30,2.211,2.212,2.211,2.211,23
20160101|2015-11-29 21:30,30,2.211,2.212,2.21,2.21,10
20160101|2015-11-29 22:00,30,2.211,2.213,2.211,2.213,34
20160101|2015-11-29 22:30,30,2.214,2.218,2.214,2.214,78
20160101|2015-11-29 23:00,30,2.215,2.224,2.214,2.223,205
20160101|2015-11-29 23:30,30,2.221,2.228,2.216,2.224,152
20160101|2015-11-30 00:00,30,2.226,2.226,2.218,2.225,132
20160101|2015-11-30 00:30,30,2.221,2.226,2.22,2.225,127
20160101|2015-11-30 01:00,30,2.225,2.228,2.221,2.225,108
20160101|2015-11-30 01:30,30,2.227,2.234,2.227,2.231,124
20160101|2015-11-30 02:00,30,2.231,2.235,2.228,2.233,113
20160101|2015-11-30 02:30,30,2.233,2.233,2.21,2.212,359
20160101|2015-11-30 03:00,30,2.212,2.213,2.21,2.213,142
20160101|2015-11-30 03:30,30,2.213,2.215,2.212,2.215,110
20160101|2015-11-30 04:00,30,2.214,2.222,2.214,2.22,157
20160101|2015-11-30 04:30,30,2.219,2.221,2.217,2.218,348
20160101|2015-11-30 05:00,30,2.218,2.235,2.218,2.224,604
20160101|2015-11-30 05:30,30,2.224,2.229,2.224,2.225,114
20160101|2015-11-30 06:00,30,2.225,2.24,2.224,2.232,1023
20160101|2015-11-30 06:30,30,2.232,2.233,2.21,2.21,989
20160101|2015-11-30 07:00,30,2.21,2.219,2.193,2.212,4091
20160101|2015-11-30 07:30,30,2.213,2.228,2.209,2.215,5412
20160101|2015-11-30 08:00,30,2.216,2.243,2.214,2.219,10250
20160101|2015-11-30 08:30,30,2.219,2.229,2.215,2.226,6800
20160101|2015-11-30 09:00,30,2.227,2.23,2.22,2.227,3282
20160101|2015-11-30 09:30,30,2.228,2.25,2.223,2.244,6317
20160101|2015-11-30 10:00,30,2.243,2.248,2.23,2.232,4098
20160101|2015-11-30 10:30,30,2.233,2.238,2.226,2.234,3605
20160101|2015-11-30 11:00,30,2.235,2.24,2.233,2.237,2517
20160101|2015-11-30 11:30,30,2.237,2.243,2.236,2.241,1942
20160101|2015-11-30 12:00,30,2.241,2.249,2.239,2.243,2889
20160101|2015-11-30 12:30,30,2.244,2.246,2.237,2.24,2332
20160101|2015-11-30 13:00,30,2.239,2.244,2.234,2.237,5678
20160101|2015-11-30 13:30,30,2.236,2.238,2.23,2.232,1573
20160101|2015-11-30 14:00,30,2.231,2.235,2.23,2.232,619
20160101|2015-11-30 14:30,30,2.231,2.232,2.227,2.228,677
20160101|2015-11-30 15:00,30,2.229,2.231,2.227,2.231,267
20160101|2015-11-30 15:30,30,2.231,2.235,2.228,2.23,412
20160101|2015-11-30 17:00,1,2.23,2.235,2.22,2.22,242
20160101|2015-11-30 17:30,1,2.22,2.22,2.213,2.219,194
20160101|2015-11-30 18:00,1,2.217,2.22,2.217,2.22,18
20160101|2015-11-30 18:30,1,2.22,2.228,2.219,2.225,153
20160101|2015-11-30 19:00,1,2.225,2.23,2.221,2.23,121
20160101|2015-11-30 19:30,1,2.231,2.237,2.224,2.225,97
20160101|2015-11-30 20:00,1,2.224,2.225,2.224,2.224,25
20160101|2015-11-30 20:30,1,2.222,2.227,2.222,2.223,51
20160101|2015-11-30 21:00,1,2.222,2.223,2.221,2.223,29
20160101|2015-11-30 21:30,1,2.224,2.224,2.22,2.221,26
20160101|2015-11-30 22:00,1,2.221,2.221,2.219,2.219,42
20160101|2015-11-30 22:30,1,2.22,2.254,2.22,2.249,871
20160101|2015-11-30 23:00,1,2.249,2.255,2.249,2.254,224
20160101|2015-11-30 23:30,1,2.253,2.253,2.248,2.251,92
20160101|2015-12-01 00:00,1,2.25,2.258,2.25,2.256,225
20160101|2015-12-01 00:30,1,2.256,2.256,2.251,2.256,134
20160101|2015-12-01 01:00,1,2.255,2.258,2.246,2.248,274
20160101|2015-12-01 01:30,1,2.248,2.248,2.242,2.244,124
20160101|2015-12-01 02:00,1,2.243,2.243,2.235,2.238,163
20160101|2015-12-01 02:30,1,2.239,2.248,2.235,2.245,274
20160101|2015-12-01 03:00,1,2.245,2.253,2.244,2.249,281
20160101|2015-12-01 03:30,1,2.247,2.253,2.236,2.241,244
20160101|2015-12-01 04:00,1,2.241,2.241,2.228,2.228,420
20160101|2015-12-01 04:30,1,2.227,2.232,2.225,2.228,289
20160101|2015-12-01 05:00,1,2.229,2.231,2.215,2.216,528
20160101|2015-12-01 05:30,1,2.216,2.22,2.215,2.219,325
20160101|2015-12-01 06:00,1,2.22,2.244,2.22,2.242,968
20160101|2015-12-01 06:30,1,2.242,2.244,2.229,2.229,1738
20160101|2015-12-01 07:00,1,2.23,2.239,2.214,2.227,3068
20160101|2015-12-01 07:30,1,2.228,2.233,2.213,2.23,3149
20160101|2015-12-01 08:00,1,2.23,2.247,2.223,2.242,7489
20160101|2015-12-01 08:30,1,2.241,2.259,2.234,2.253,7694
20160101|2015-12-01 09:00,1,2.253,2.253,2.221,2.222,8222
20160101|2015-12-01 09:30,1,2.222,2.223,2.209,2.21,6085
20160101|2015-12-01 10:00,1,2.211,2.219,2.204,2.211,7944
20160101|2015-12-01 10:30,1,2.211,2.212,2.198,2.204,5757
20160101|2015-12-01 11:00,1,2.203,2.205,2.193,2.194,4586
20160101|2015-12-01 11:30,1,2.194,2.218,2.194,2.204,5373
20160101|2015-12-01 12:00,1,2.203,2.23,2.198,2.222,6057
20160101|2015-12-01 12:30,1,2.223,2.242,2.222,2.231,6158
20160101|2015-12-01 13:00,1,2.232,2.238,2.226,2.234,6493
20160101|2015-12-01 13:30,1,2.234,2.234,2.226,2.229,1918
20160101|2015-12-01 14:00,1,2.229,2.234,2.228,2.232,656
20160101|2015-12-01 14:30,1,2.231,2.233,2.228,2.23,836
20160101|2015-12-01 15:00,1,2.229,2.231,2.225,2.228,480
20160101|2015-12-01 15:30,1,2.228,2.228,2.218,2.222,933
20160101|2015-12-01 17:00,2,2.221,2.225,2.215,2.222,323
20160101|2015-12-01 17:30,2,2.221,2.223,2.214,2.216,167
20160101|2015-12-01 18:00,2,2.215,2.219,2.214,2.215,100
20160101|2015-12-01 18:30,2,2.216,2.218,2.215,2.217,47
20160101|2015-12-01 19:00,2,2.216,2.217,2.211,2.214,168
20160101|2015-12-01 19:30,2,2.214,2.219,2.214,2.218,114
20160101|2015-12-01 20:00,2,2.219,2.219,2.216,2.216,15
20160101|2015-12-01 20:30,2,2.216,2.216,2.215,2.215,13
20160101|2015-12-01 21:00,2,2.215,2.223,2.215,2.223,120
20160101|2015-12-01 21:30,2,2.223,2.223,2.218,2.218,36
20160101|2015-12-01 22:00,2,2.219,2.221,2.219,2.219,14
20160101|2015-12-01 22:30,2,2.219,2.222,2.215,2.219,66
20160101|2015-12-01 23:00,2,2.218,2.22,2.217,2.217,29
20160101|2015-12-01 23:30,2,2.217,2.217,2.215,2.217,27
20160101|2015-12-02 00:00,2,2.218,2.218,2.212,2.213,103
20160101|2015-12-02 00:30,2,2.213,2.215,2.208,2.209,136
20160101|2015-12-02 01:00,2,2.21,2.213,2.206,2.206,102
20160101|2015-12-02 01:30,2,2.206,2.209,2.205,2.209,99
20160101|2015-12-02 02:00,2,2.209,2.213,2.204,2.204,292
20160101|2015-12-02 02:30,2,2.205,2.206,2.197,2.202,284
20160101|2015-12-02 03:00,2,2.201,2.203,2.198,2.2,122
20160101|2015-12-02 03:30,2,2.201,2.204,2.198,2.198,193
20160101|2015-12-02 04:00,2,2.2,2.201,2.195,2.199,291
20160101|2015-12-02 04:30,2,2.197,2.2,2.196,2.199,228
20160101|2015-12-02 05:00,2,2.198,2.2,2.197,2.198,245
20160101|2015-12-02 05:30,2,2.199,2.2,2.196,2.2,242
20160101|2015-12-02 06:00,2,2.199,2.2,2.194,2.2,529
20160101|2015-12-02 06:30,2,2.199,2.202,2.18,2.189,1947
20160101|2015-12-02 07:00,2,2.19,2.202,2.186,2.198,1987
20160101|2015-12-02 07:30,2,2.198,2.214,2.19,2.211,3909
20160101|2015-12-02 08:00,2,2.212,2.214,2.192,2.197,6486
20160101|2015-12-02 08:30,2,2.197,2.2,2.188,2.191,6080
20160101|2015-12-02 09:00,2,2.191,2.191,2.175,2.176,7857
20160101|2015-12-02 09:30,2,2.176,2.185,2.165,2.184,7835
20160101|2015-12-02 10:00,2,2.183,2.184,2.17,2.171,3429
20160101|2015-12-02 10:30,2,2.171,2.172,2.157,2.166,5836
20160101|2015-12-02 11:00,2,2.166,2.171,2.155,2.157,3975
20160101|2015-12-02 11:30,2,2.157,2.169,2.154,2.168,3715
20160101|2015-12-02 12:00,2,2.167,2.17,2.162,2.164,3587
20160101|2015-12-02 12:30,2,2.164,2.165,2.155,2.158,3720
20160101|2015-12-02 13:00,2,2.158,2.168,2.151,2.166,11014
20160101|2015-12-02 13:30,2,2.166,2.175,2.165,2.171,2787
20160101|2015-12-02 14:00,2,2.17,2.186,2.17,2.179,2431
20160101|2015-12-02 14:30,2,2.179,2.179,2.168,2.171,867
20160101|2015-12-02 15:00,2,2.17,2.177,2.17,2.175,397
20160101|2015-12-02 15:30,2,2.175,2.18,2.174,2.175,261
20160101|2015-12-02 17:00,3,2.174,2.182,2.173,2.179,125
20160101|2015-12-02 17:30,3,2.178,2.178,2.176,2.176,28
20160101|2015-12-02 18:00,3,2.176,2.177,2.175,2.176,44
20160101|2015-12-02 18:30,3,2.176,2.176,2.175,2.175,103
20160101|2015-12-02 19:00,3,2.175,2.176,2.169,2.17,83
20160101|2015-12-02 19:30,3,2.169,2.175,2.169,2.175,17
20160101|2015-12-02 20:00,3,2.173,2.173,2.171,2.172,28
20160101|2015-12-02 20:30,3,2.172,2.172,2.169,2.17,35
20160101|2015-12-02 21:00,3,2.172,2.176,2.171,2.173,45
20160101|2015-12-02 21:30,3,2.172,2.172,2.171,2.171,20
20160101|2015-12-02 22:00,3,2.17,2.174,2.17,2.174,38
20160101|2015-12-02 22:30,3,2.173,2.177,2.17,2.175,99
20160101|2015-12-02 23:00,3,2.175,2.175,2.17,2.171,168
20160101|2015-12-02 23:30,3,2.17,2.17,2.161,2.163,292
20160101|2015-12-03 00:00,3,2.164,2.165,2.16,2.162,109
20160101|2015-12-03 00:30,3,2.16,2.162,2.155,2.155,150
20160101|2015-12-03 01:00,3,2.156,2.16,2.153,2.153,179
20160101|2015-12-03 01:30,3,2.154,2.164,2.151,2.162,140
20160101|2015-12-03 02:00,3,2.163,2.163,2.157,2.161,209
20160101|2015-12-03 02:30,3,2.16,2.165,2.156,2.157,224
20160101|2015-12-03 03:00,3,2.159,2.165,2.158,2.159,132
20160101|2015-12-03 03:30,3,2.159,2.162,2.159,2.159,98
20160101|2015-12-03 04:00,3,2.159,2.164,2.155,2.155,226
20160101|2015-12-03 04:30,3,2.155,2.162,2.153,2.161,151
20160101|2015-12-03 05:00,3,2.161,2.175,2.16,2.164,400
20160101|2015-12-03 05:30,3,2.164,2.164,2.153,2.154,631
20160101|2015-12-03 06:00,3,2.154,2.158,2.152,2.154,669
20160101|2015-12-03 06:30,3,2.154,2.16,2.146,2.158,1216
20160101|2015-12-03 07:00,3,2.157,2.169,2.153,2.16,2112
20160101|2015-12-03 07:30,3,2.16,2.16,2.146,2.147,3470
20160101|2015-12-03 08:00,3,2.149,2.158,2.131,2.135,6234
20160101|2015-12-03 08:30,3,2.136,2.155,2.135,2.155,3720
20160101|2015-12-03 09:00,3,2.155,2.17,2.151,2.164,6482
20160101|2015-12-03 09:30,3,2.168,2.19,2.151,2.152,12576
20160101|2015-12-03 10:00,3,2.152,2.167,2.145,2.167,9441
20160101|2015-12-03 10:30,3,2.166,2.179,2.163,2.175,5384
20160101|2015-12-03 11:00,3,2.176,2.2,2.169,2.181,8111
20160101|2015-12-03 11:30,3,2.181,2.182,2.165,2.172,5123
20160101|2015-12-03 12:00,3,2.173,2.183,2.167,2.169,3430
20160101|2015-12-03 12:30,3,2.168,2.176,2.157,2.175,7045
20160101|2015-12-03 13:00,3,2.174,2.184,2.164,2.18,9495
20160101|2015-12-03 13:30,3,2.18,2.183,2.178,2.181,1621
20160101|2015-12-03 14:00,3,2.181,2.191,2.18,2.188,2035
20160101|2015-12-03 14:30,3,2.188,2.199,2.187,2.188,2329
20160101|2015-12-03 15:00,3,2.187,2.196,2.187,2.193,316
20160101|2015-12-03 15:30,3,2.193,2.194,2.188,2.194,316
20160101|2015-12-03 17:00,4,2.198,2.209,2.191,2.193,333
20160101|2015-12-03 17:30,4,2.193,2.195,2.192,2.194,32
20160101|2015-12-03 18:00,4,2.192,2.202,2.192,2.199,144
20160101|2015-12-03 18:30,4,2.2,2.203,2.194,2.195,35
20160101|2015-12-03 19:00,4,2.194,2.195,2.191,2.195,43
20160101|2015-12-03 19:30,4,2.194,2.194,2.184,2.186,108
20160101|2015-12-03 20:00,4,2.187,2.193,2.187,2.191,23
20160101|2015-12-03 20:30,4,2.193,2.195,2.192,2.194,16
20160101|2015-12-03 21:00,4,2.194,2.194,2.191,2.191,61
20160101|2015-12-03 21:30,4,2.192,2.194,2.192,2.194,17
20160101|2015-12-03 22:00,4,2.195,2.196,2.193,2.193,50
20160101|2015-12-03 22:30,4,2.192,2.196,2.186,2.194,179
20160101|2015-12-03 23:00,4,2.194,2.196,2.189,2.191,68
20160101|2015-12-03 23:30,4,2.192,2.195,2.191,2.192,50
20160101|2015-12-04 00:00,4,2.191,2.192,2.184,2.184,81
20160101|2015-12-04 00:30,4,2.184,2.187,2.182,2.184,79
20160101|2015-12-04 01:00,4,2.183,2.19,2.183,2.187,99
20160101|2015-12-04 01:30,4,2.187,2.193,2.187,2.193,92
20160101|2015-12-04 02:00,4,2.193,2.204,2.192,2.201,427
20160101|2015-12-04 02:30,4,2.201,2.203,2.19,2.191,263
20160101|2015-12-04 03:00,4,2.192,2.209,2.187,2.208,398
20160101|2015-12-04 03:30,4,2.207,2.209,2.204,2.208,263
20160101|2015-12-04 04:00,4,2.207,2.211,2.206,2.206,505
20160101|2015-12-04 04:30,4,2.206,2.211,2.194,2.202,436
20160101|2015-12-04 05:00,4,2.202,2.202,2.198,2.201,328
20160101|2015-12-04 05:30,4,2.2,2.201,2.185,2.189,482
20160101|2015-12-04 06:00,4,2.189,2.195,2.188,2.195,318
20160101|2015-12-04 06:30,4,2.195,2.197,2.18,2.191,1309
20160101|2015-12-04 07:00,4,2.191,2.193,2.181,2.186,2050
20160101|2015-12-04 07:30,4,2.186,2.187,2.17,2.178,3777
20160101|2015-12-04 08:00,4,2.178,2.191,2.174,2.183,4786
20160101|2015-12-04 08:30,4,2.184,2.196,2.177,2.185,4213
20160101|2015-12-04 09:00,4,2.185,2.189,2.176,2.183,2964
20160101|2015-12-04 09:30,4,2.183,2.194,2.179,2.191,2295
20160101|2015-12-04 10:00,4,2.191,2.194,2.182,2.185,4398
20160101|2015-12-04 10:30,4,2.185,2.19,2.168,2.171,4618
20160101|2015-12-04 11:00,4,2.17,2.182,2.167,2.179,4787
20160101|2015-12-04 11:30,4,2.178,2.185,2.172,2.183,2652
20160101|2015-12-04 12:00,4,2.184,2.19,2.173,2.19,3096
20160101|2015-12-04 12:30,4,2.189,2.19,2.182,2.185,1309
20160101|2015-12-04 13:00,4,2.185,2.19,2.18,2.183,6623
20160101|2015-12-04 13:30,4,2.183,2.184,2.178,2.178,2169
20160101|2015-12-04 14:00,4,2.178,2.181,2.177,2.18,541
20160101|2015-12-04 14:30,4,2.181,2.184,2.18,2.18,514
20160101|2015-12-04 15:00,4,2.181,2.184,2.18,2.184,302
20160101|2015-12-04 15:30,4,2.183,2.184,2.182,2.184,140
20160101|2015-12-06 17:00,7,2.159,2.162,2.105,2.112,1968
20160101|2015-12-06 17:30,7,2.112,2.125,2.105,2.119,972
20160101|2015-12-06 18:00,7,2.117,2.121,2.116,2.117,335
20160101|2015-12-06 18:30,7,2.118,2.121,2.115,2.12,324
20160101|2015-12-06 19:00,7,2.119,2.133,2.115,2.13,304
20160101|2015-12-06 19:30,7,2.13,2.132,2.124,2.131,189
20160101|2015-12-06 20:00,7,2.131,2.132,2.129,2.129,39
20160101|2015-12-06 20:30,7,2.13,2.131,2.129,2.131,15
20160101|2015-12-06 21:00,7,2.13,2.135,2.128,2.133,175
20160101|2015-12-06 21:30,7,2.132,2.133,2.132,2.132,26
20160101|2015-12-06 22:00,7,2.131,2.133,2.13,2.132,40
20160101|2015-12-06 22:30,7,2.131,2.139,2.131,2.135,184
20160101|2015-12-06 23:00,7,2.135,2.139,2.134,2.136,109
20160101|2015-12-06 23:30,7,2.136,2.14,2.135,2.138,69
20160101|2015-12-07 00:00,7,2.137,2.141,2.135,2.135,141
20160101|2015-12-07 00:30,7,2.135,2.137,2.13,2.132,99
20160101|2015-12-07 01:00,7,2.133,2.136,2.131,2.132,128
20160101|2015-12-07 01:30,7,2.133,2.136,2.132,2.133,77
20160101|2015-12-07 02:00,7,2.134,2.135,2.124,2.126,365
20160101|2015-12-07 02:30,7,2.126,2.128,2.123,2.124,250
20160101|2015-12-07 03:00,7,2.125,2.13,2.124,2.127,156
20160101|2015-12-07 03:30,7,2.127,2.127,2.122,2.124,354
20160101|2015-12-07 04:00,7,2.124,2.125,2.123,2.124,37
20160101|2015-12-07 04:30,7,2.124,2.125,2.123,2.125,31
20160101|2015-12-07 05:00,7,2.124,2.125,2.122,2.123,298
20160101|2015-12-07 05:30,7,2.123,2.125,2.121,2.124,588
20160101|2015-12-07 06:00,7,2.124,2.132,2.119,2.127,815
20160101|2015-12-07 06:30,7,2.127,2.14,2.126,2.13,1405
20160101|2015-12-07 07:00,7,2.131,2.138,2.129,2.133,2676
20160101|2015-12-07 07:30,7,2.132,2.137,2.125,2.134,2901
20160101|2015-12-07 08:00,7,2.134,2.138,2.123,2.124,5307
20160101|2015-12-07 08:30,7,2.125,2.13,2.11,2.115,6376
20160101|2015-12-07 09:00,7,2.114,2.119,2.108,2.112,7031
20160101|2015-12-07 09:30,7,2.111,2.113,2.101,2.106,5399
20160101|2015-12-07 10:00,7,2.107,2.109,2.087,2.1,10068
20160101|2015-12-07 10:30,7,2.1,2.103,2.09,2.091,4892
20160101|2015-12-07 11:00,7,2.09,2.091,2.067,2.071,6529
20160101|2015-12-07 11:30,7,2.072,2.073,2.06,2.065,6289
20160101|2015-12-07 12:00,7,2.064,2.075,2.061,2.073,3813
20160101|2015-12-07 12:30,7,2.073,2.078,2.067,2.073,4153
20160101|2015-12-07 13:00,7,2.073,2.08,2.062,2.069,13401
20160101|2015-12-07 13:30,7,2.068,2.074,2.068,2.072,2465
20160101|2015-12-07 14:00,7,2.071,2.074,2.069,2.07,994
20160101|2015-12-07 14:30,7,2.07,2.071,2.066,2.068,1390
20160101|2015-12-07 15:00,7,2.068,2.072,2.067,2.072,485
20160101|2015-12-07 15:30,7,2.072,2.073,2.07,2.072,386
20160101|2015-12-07 17:00,8,2.068,2.08,2.066,2.074,270
20160101|2015-12-07 17:30,8,2.073,2.077,2.072,2.076,35
20160101|2015-12-07 18:00,8,2.076,2.078,2.076,2.076,15
20160101|2015-12-07 18:30,8,2.075,2.076,2.071,2.073,50
20160101|2015-12-07 19:00,8,2.071,2.077,2.07,2.073,124
20160101|2015-12-07 19:30,8,2.075,2.077,2.07,2.072,91
20160101|2015-12-07 20:00,8,2.071,2.072,2.066,2.066,120
20160101|2015-12-07 20:30,8,2.066,2.07,2.059,2.07,303
20160101|2015-12-07 21:00,8,2.067,2.071,2.067,2.069,49
20160101|2015-12-07 21:30,8,2.07,2.075,2.068,2.069,334
20160101|2015-12-07 22:00,8,2.069,2.07,2.066,2.069,67
20160101|2015-12-07 22:30,8,2.068,2.07,2.054,2.056,450
20160101|2015-12-07 23:00,8,2.056,2.059,2.052,2.052,151
20160101|2015-12-07 23:30,8,2.053,2.054,2.039,2.05,596
20160101|2015-12-08 00:00,8,2.051,2.06,2.049,2.058,236
20160101|2015-12-08 00:30,8,2.055,2.065,2.052,2.062,223
20160101|2015-12-08 01:00,8,2.064,2.064,2.057,2.062,280
20160101|2015-12-08 01:30,8,2.061,2.064,2.058,2.058,212
20160101|2015-12-08 02:00,8,2.059,2.062,2.053,2.058,289
20160101|2015-12-08 02:30,8,2.058,2.062,2.053,2.062,377
20160101|2015-12-08 03:00,8,2.061,2.061,2.057,2.06,114
20160101|2015-12-08 03:30,8,2.06,2.064,2.054,2.063,241
20160101|2015-12-08 04:00,8,2.062,2.064,2.058,2.063,175
20160101|2015-12-08 04:30,8,2.063,2.073,2.063,2.068,282
20160101|2015-12-08 05:00,8,2.07,2.07,2.059,2.061,436
20160101|2015-12-08 05:30,8,2.061,2.061,2.044,2.045,718
20160101|2015-12-08 06:00,8,2.046,2.054,2.041,2.042,1025
20160101|2015-12-08 06:30,8,2.042,2.055,2.014,2.016,2206
20160101|2015-12-08 07:00,8,2.016,2.041,2.016,2.027,3293
20160101|2015-12-08 07:30,8,2.028,2.045,2.028,2.038,4408
20160101|2015-12-08 08:00,8,2.038,2.065,2.037,2.05,9814
20160101|2015-12-08 08:30,8,2.051,2.059,2.039,2.045,4859
20160101|2015-12-08 09:00,8,2.046,2.049,2.032,2.047,3875
20160101|2015-12-08 09:30,8,2.046,2.049,2.035,2.046,3393
20160101|2015-12-08 10:00,8,2.046,2.064,2.042,2.063,7361
20160101|2015-12-08 10:30,8,2.063,2.076,2.062,2.072,8231
20160101|2015-12-08 11:00,8,2.072,2.086,2.062,2.064,6989
20160101|2015-12-08 11:30,8,2.064,2.069,2.054,2.061,4995
20160101|2015-12-08 12:00,8,2.062,2.068,2.06,2.066,2376
20160101|2015-12-08 12:30,8,2.066,2.086,2.066,2.075,5922
20160101|2015-12-08 13:00,8,2.075,2.081,2.059,2.069,9625
20160101|2015-12-08 13:30,8,2.07,2.077,2.069,2.074,1537
20160101|2015-12-08 14:00,8,2.074,2.074,2.07,2.072,1203
20160101|2015-12-08 14:30,8,2.072,2.077,2.07,2.077,1308
20160101|2015-12-08 15:00,8,2.076,2.093,2.076,2.082,2146
20160101|2015-12-08 15:30,8,2.083,2.085,2.077,2.077,305
20160101|2015-12-08 17:00,9,2.08,2.083,2.079,2.082,188
20160101|2015-12-08 17:30,9,2.082,2.082,2.08,2.082,35
20160101|2015-12-08 18:00,9,2.081,2.081,2.08,2.08,4
20160101|2015-12-08 18:30,9,2.081,2.083,2.08,2.082,86
20160101|2015-12-08 19:00,9,2.083,2.086,2.081,2.084,94
20160101|2015-12-08 19:30,9,2.083,2.084,2.083,2.084,10
20160101|2015-12-08 20:00,9,2.083,2.083,2.076,2.077,115
20160101|2015-12-08 20:30,9,2.078,2.078,2.073,2.076,69
20160101|2015-12-08 21:00,9,2.076,2.078,2.076,2.078,26
20160101|2015-12-08 21:30,9,2.077,2.078,2.077,2.077,41
20160101|2015-12-08 22:00,9,2.078,2.082,2.077,2.078,53
20160101|2015-12-08 22:30,9,2.078,2.087,2.071,2.087,288
20160101|2015-12-08 23:00,9,2.087,2.088,2.077,2.081,408
20160101|2015-12-08 23:30,9,2.08,2.082,2.078,2.079,43
20160101|2015-12-09 00:00,9,2.078,2.078,2.073,2.074,107
20160101|2015-12-09 00:30,9,2.075,2.08,2.072,2.077,179
20160101|2015-12-09 01:00,9,2.077,2.079,2.072,2.075,166
20160101|2015-12-09 01:30,9,2.074,2.077,2.074,2.077,58
20160101|2015-12-09 02:00,9,2.077,2.079,2.072,2.078,133
20160101|2015-12-09 02:30,9,2.079,2.088,2.078,2.079,339
20160101|2015-12-09 03:00,9,2.078,2.089,2.075,2.089,579
20160101|2015-12-09 03:30,9,2.088,2.09,2.076,2.081,268
20160101|2015-12-09 04:00,9,2.081,2.109,2.078,2.102,1291
20160101|2015-12-09 04:30,9,2.101,2.111,2.098,2.109,520
20160101|2015-12-09 05:00,9,2.109,2.112,2.105,2.105,631
20160101|2015-12-09 05:30,9,2.106,2.108,2.105,2.107,256
20160101|2015-12-09 06:00,9,2.107,2.118,2.106,2.112,953
20160101|2015-12-09 06:30,9,2.112,2.112,2.092,2.098,1840
20160101|2015-12-09 07:00,9,2.098,2.108,2.091,2.097,2263
20160101|2015-12-09 07:30,9,2.098,2.099,2.083,2.089,4466
20160101|2015-12-09 08:00,9,2.089,2.095,2.083,2.09,4820
20160101|2015-12-09 08:30,9,2.089,2.101,2.085,2.093,5024
20160101|2015-12-09 09:00,9,2.094,2.102,2.088,2.093,3723
20160101|2015-12-09 09:30,9,2.093,2.106,2.086,2.087,5615
20160101|2015-12-09 10:00,9,2.086,2.096,2.076,2.077,6581
20160101|2015-12-09 10:30,9,2.077,2.08,2.056,2.059,9263
20160101|2015-12-09 11:00,9,2.059,2.066,2.048,2.054,5016
20160101|2015-12-09 11:30,9,2.054,2.062,2.053,2.06,2505
20160101|2015-12-09 12:00,9,2.061,2.067,2.057,2.06,1993
20160101|2015-12-09 12:30,9,2.059,2.067,2.053,2.061,2918
20160101|2015-12-09 13:00,9,2.062,2.065,2.049,2.062,5425
20160101|2015-12-09 13:30,9,2.062,2.066,2.059,2.063,1190
20160101|2015-12-09 14:00,9,2.062,2.065,2.06,2.061,1205
20160101|2015-12-09 14:30,9,2.06,2.065,2.058,2.062,1007
20160101|2015-12-09 15:00,9,2.062,2.065,2.06,2.065,501
20160101|2015-12-09 15:30,9,2.065,2.066,2.06,2.065,340
20160101|2015-12-09 17:00,10,2.065,2.072,2.052,2.064,513
20160101|2015-12-09 17:30,10,2.063,2.068,2.057,2.068,293
20160101|2015-12-09 18:00,10,2.067,2.073,2.062,2.065,445
20160101|2015-12-09 18:30,10,2.067,2.069,2.063,2.066,114
20160101|2015-12-09 19:00,10,2.069,2.069,2.065,2.068,17
20160101|2015-12-09 19:30,10,2.066,2.067,2.062,2.063,70
20160101|2015-12-09 20:00,10,2.065,2.065,2.06,2.062,58
20160101|2015-12-09 20:30,10,2.062,2.064,2.059,2.059,62
20160101|2015-12-09 21:00,10,2.059,2.064,2.059,2.064,16
20160101|2015-12-09 21:30,10,2.062,2.063,2.061,2.063,5
20160101|2015-12-09 22:00,10,2.061,2.062,2.06,2.061,20
20160101|2015-12-09 22:30,10,2.062,2.066,2.061,2.066,63
20160101|2015-12-09 23:00,10,2.066,2.072,2.065,2.069,148
20160101|2015-12-09 23:30,10,2.071,2.072,2.068,2.071,72
20160101|2015-12-10 00:00,10,2.071,2.071,2.062,2.063,145
20160101|2015-12-10 00:30,10,2.066,2.068,2.061,2.063,147
20160101|2015-12-10 01:00,10,2.065,2.067,2.062,2.066,82
20160101|2015-12-10 01:30,10,2.064,2.065,2.063,2.064,21
20160101|2015-12-10 02:00,10,2.065,2.067,2.063,2.065,128
20160101|2015-12-10 02:30,10,2.065,2.065,2.055,2.056,205
20160101|2015-12-10 03:00,10,2.058,2.059,2.056,2.056,114
20160101|2015-12-10 03:30,10,2.057,2.059,2.053,2.054,142
20160101|2015-12-10 04:00,10,2.056,2.057,2.049,2.051,229
20160101|2015-12-10 04:30,10,2.051,2.054,2.05,2.052,197
20160101|2015-12-10 05:00,10,2.051,2.055,2.046,2.047,222
20160101|2015-12-10 05:30,10,2.047,2.05,2.044,2.049,218
20160101|2015-12-10 06:00,10,2.049,2.055,2.047,2.051,473
20160101|2015-12-10 06:30,10,2.051,2.057,2.045,2.049,994
20160101|2015-12-10 07:00,10,2.049,2.062,2.048,2.056,1451
20160101|2015-12-10 07:30,10,2.056,2.068,2.054,2.062,2402
20160101|2015-12-10 08:00,10,2.062,2.067,2.035,2.039,7928
20160101|2015-12-10 08:30,10,2.039,2.048,2.037,2.046,4375
20160101|2015-12-10 09:00,10,2.047,2.068,2.045,2.064,6868
20160101|2015-12-10 09:30,10,2.064,2.099,2.064,2.081,23203
20160101|2015-12-10 10:00,10,2.08,2.084,2.042,2.052,10191
20160101|2015-12-10 10:30,10,2.052,2.053,2.021,2.033,12275
20160101|2015-12-10 11:00,10,2.033,2.039,2.009,2.016,12752
20160101|2015-12-10 11:30,10,2.016,2.02,2.008,2.014,4384
20160101|2015-12-10 12:00,10,2.013,2.031,2.01,2.02,3823
20160101|2015-12-10 12:30,10,2.02,2.026,2.013,2.018,2115
20160101|2015-12-10 13:00,10,2.017,2.022,2.009,2.017,8301
20160101|2015-12-10 13:30,10,2.017,2.024,2.014,2.014,2102
20160101|2015-12-10 14:00,10,2.014,2.015,2.006,2.007,1606
20160101|2015-12-10 14:30,10,2.007,2.008,2.002,2.004,1506
20160101|2015-12-10 15:00,10,2.003,2.007,2.001,2.003,699
20160101|2015-12-10 15:30,10,2.004,2.005,1.999,2.003,741
20160101|2015-12-10 17:00,11,2.003,2.005,1.998,2,196
20160101|2015-12-10 17:30,11,1.999,1.999,1.985,1.989,477
20160101|2015-12-10 18:00,11,1.988,1.993,1.987,1.99,75
20160101|2015-12-10 18:30,11,1.99,1.994,1.99,1.994,92
20160101|2015-12-10 19:00,11,1.993,1.995,1.99,1.994,176
20160101|2015-12-10 19:30,11,1.993,1.995,1.992,1.993,106
20160101|2015-12-10 20:00,11,1.994,1.994,1.991,1.993,42
20160101|2015-12-10 20:30,11,1.993,1.994,1.991,1.993,78
20160101|2015-12-10 21:00,11,1.991,1.994,1.991,1.994,14
20160101|2015-12-10 21:30,11,1.994,1.994,1.992,1.992,38
20160101|2015-12-10 22:00,11,1.993,1.994,1.992,1.993,41
20160101|2015-12-10 22:30,11,1.993,1.996,1.992,1.996,125
20160101|2015-12-10 23:00,11,1.995,1.995,1.99,1.992,102
20160101|2015-12-10 23:30,11,1.993,1.995,1.991,1.991,94
20160101|2015-12-11 00:00,11,1.991,1.995,1.987,1.995,514
20160101|2015-12-11 00:30,11,1.994,1.997,1.992,1.997,160
20160101|2015-12-11 01:00,11,1.995,1.997,1.993,1.995,183
20160101|2015-12-11 01:30,11,1.995,1.997,1.994,1.995,113
20160101|2015-12-11 02:00,11,1.995,1.998,1.993,1.995,195
20160101|2015-12-11 02:30,11,1.995,1.995,1.99,1.991,193
20160101|2015-12-11 03:00,11,1.991,1.992,1.988,1.99,418
20160101|2015-12-11 03:30,11,1.99,1.995,1.989,1.99,285
20160101|2015-12-11 04:00,11,1.99,1.993,1.984,1.985,637
20160101|2015-12-11 04:30,11,1.984,1.988,1.982,1.984,302
20160101|2015-12-11 05:00,11,1.984,1.993,1.983,1.993,529
20160101|2015-12-11 05:30,11,1.994,1.999,1.984,1.986,535
20160101|2015-12-11 06:00,11,1.987,1.987,1.981,1.982,659
20160101|2015-12-11 06:30,11,1.982,1.983,1.975,1.975,1148
20160101|2015-12-11 07:00,11,1.976,1.98,1.959,1.959,3867
20160101|2015-12-11 07:30,11,1.961,1.979,1.961,1.971,5329
20160101|2015-12-11 08:00,11,1.972,1.984,1.968,1.978,6743
20160101|2015-12-11 08:30,11,1.978,1.979,1.963,1.966,4888
20160101|2015-12-11 09:00,11,1.966,1.986,1.964,1.979,6499
20160101|2015-12-11 09:30,11,1.978,1.989,1.975,1.984,3352
20160101|2015-12-11 10:00,11,1.984,1.994,1.977,1.991,5498
20160101|2015-12-11 10:30,11,1.99,2.003,1.983,1.997,7588
20160101|2015-12-11 11:00,11,1.997,2.011,1.979,1.986,8966
20160101|2015-12-11 11:30,11,1.986,2,1.985,1.991,2625
20160101|2015-12-11 12:00,11,1.99,1.994,1.986,1.991,1945
20160101|2015-12-11 12:30,11,1.99,1.995,1.981,1.984,2943
20160101|2015-12-11 13:00,11,1.984,1.992,1.98,1.987,7640
20160101|2015-12-11 13:30,11,1.988,1.988,1.981,1.986,2099
20160101|2015-12-11 14:00,11,1.985,1.987,1.979,1.981,1065
20160101|2015-12-11 14:30,11,1.981,1.985,1.975,1.976,1051
20160101|2015-12-11 15:00,11,1.975,1.984,1.973,1.977,537
20160101|2015-12-11 15:30,11,1.977,1.98,1.976,1.98,148
20160101|2015-12-13 17:00,14,1.913,1.923,1.906,1.919,2074
20160101|2015-12-13 17:30,14,1.919,1.919,1.914,1.915,341
20160101|2015-12-13 18:00,14,1.914,1.919,1.914,1.918,394
20160101|2015-12-13 18:30,14,1.918,1.918,1.916,1.918,52
20160101|2015-12-13 19:00,14,1.918,1.919,1.917,1.918,324
20160101|2015-12-13 19:30,14,1.918,1.918,1.917,1.918,64
20160101|2015-12-13 20:00,14,1.918,1.918,1.916,1.918,124
20160101|2015-12-13 20:30,14,1.917,1.918,1.915,1.918,81
20160101|2015-12-13 21:00,14,1.917,1.918,1.915,1.915,163
20160101|2015-12-13 21:30,14,1.915,1.915,1.913,1.915,131
20160101|2015-12-13 22:00,14,1.915,1.918,1.914,1.918,80
20160101|2015-12-13 22:30,14,1.918,1.919,1.914,1.918,213
20160101|2015-12-13 23:00,14,1.918,1.919,1.907,1.913,558
20160101|2015-12-13 23:30,14,1.913,1.915,1.911,1.914,135
20160101|2015-12-14 00:00,14,1.914,1.917,1.912,1.912,206
20160101|2015-12-14 00:30,14,1.912,1.914,1.908,1.909,108
20160101|2015-12-14 01:00,14,1.909,1.914,1.906,1.909,285
20160101|2015-12-14 01:30,14,1.908,1.914,1.907,1.913,140
20160101|2015-12-14 02:00,14,1.913,1.913,1.906,1.908,515
20160101|2015-12-14 02:30,14,1.908,1.908,1.903,1.903,587
20160101|2015-12-14 03:00,14,1.903,1.907,1.901,1.903,436
20160101|2015-12-14 03:30,14,1.902,1.905,1.902,1.903,116
20160101|2015-12-14 04:00,14,1.902,1.903,1.896,1.899,968
20160101|2015-12-14 04:30,14,1.898,1.901,1.891,1.895,752
20160101|2015-12-14 05:00,14,1.896,1.896,1.881,1.883,1465
20160101|2015-12-14 05:30,14,1.882,1.886,1.881,1.882,787
20160101|2015-12-14 06:00,14,1.882,1.89,1.879,1.89,1263
20160101|2015-12-14 06:30,14,1.89,1.89,1.877,1.877,2018
20160101|2015-12-14 07:00,14,1.878,1.882,1.862,1.871,4804
20160101|2015-12-14 07:30,14,1.872,1.897,1.872,1.89,6340
20160101|2015-12-14 08:00,14,1.89,1.904,1.881,1.889,9923
20160101|2015-12-14 08:30,14,1.889,1.891,1.866,1.871,9522
20160101|2015-12-14 09:00,14,1.87,1.875,1.862,1.869,6662
20160101|2015-12-14 09:30,14,1.868,1.879,1.868,1.878,4678
20160101|2015-12-14 10:00,14,1.878,1.885,1.871,1.873,4908
20160101|2015-12-14 10:30,14,1.873,1.884,1.872,1.88,5311
20160101|2015-12-14 11:00,14,1.88,1.891,1.88,1.888,5013
20160101|2015-12-14 11:30,14,1.889,1.889,1.877,1.88,3649
20160101|2015-12-14 12:00,14,1.88,1.881,1.874,1.881,1786
20160101|2015-12-14 12:30,14,1.88,1.884,1.874,1.881,2444
20160101|2015-12-14 13:00,14,1.881,1.896,1.88,1.894,11511
20160101|2015-12-14 13:30,14,1.894,1.898,1.892,1.894,3224
20160101|2015-12-14 14:00,14,1.893,1.901,1.892,1.895,1512
20160101|2015-12-14 14:30,14,1.895,1.899,1.894,1.897,770
20160101|2015-12-14 15:00,14,1.896,1.903,1.894,1.901,542
20160101|2015-12-14 15:30,14,1.9,1.902,1.896,1.902,298
20160101|2015-12-14 17:00,15,1.9,1.905,1.9,1.9,177
20160101|2015-12-14 17:30,15,1.9,1.9,1.897,1.898,69
20160101|2015-12-14 18:00,15,1.898,1.9,1.898,1.899,26
20160101|2015-12-14 18:30,15,1.899,1.899,1.897,1.898,48
20160101|2015-12-14 19:00,15,1.899,1.903,1.899,1.902,99
20160101|2015-12-14 19:30,15,1.904,1.904,1.901,1.902,63
20160101|2015-12-14 20:00,15,1.901,1.903,1.901,1.903,21
20160101|2015-12-14 20:30,15,1.903,1.903,1.9,1.902,37
20160101|2015-12-14 21:00,15,1.902,1.902,1.899,1.9,96
20160101|2015-12-14 21:30,15,1.9,1.903,1.9,1.902,37
20160101|2015-12-14 22:00,15,1.903,1.903,1.899,1.901,66
20160101|2015-12-14 22:30,15,1.901,1.901,1.884,1.885,1120
20160101|2015-12-14 23:00,15,1.885,1.899,1.884,1.89,457
20160101|2015-12-14 23:30,15,1.89,1.89,1.881,1.886,195
20160101|2015-12-15 00:00,15,1.886,1.886,1.881,1.884,118
20160101|2015-12-15 00:30,15,1.885,1.885,1.877,1.877,184
20160101|2015-12-15 01:00,15,1.878,1.887,1.878,1.887,124
20160101|2015-12-15 01:30,15,1.886,1.889,1.886,1.887,130
20160101|2015-12-15 02:00,15,1.888,1.89,1.88,1.881,259
20160101|2015-12-15 02:30,15,1.88,1.883,1.877,1.881,405
20160101|2015-12-15 03:00,15,1.881,1.886,1.88,1.883,167
20160101|2015-12-15 03:30,15,1.882,1.885,1.879,1.88,178
20160101|2015-12-15 04:00,15,1.879,1.884,1.877,1.882,239
20160101|2015-12-15 04:30,15,1.882,1.885,1.879,1.879,167
20160101|2015-12-15 05:00,15,1.88,1.881,1.871,1.873,394
20160101|2015-12-15 05:30,15,1.874,1.874,1.867,1.869,860
20160101|2015-12-15 06:00,15,1.869,1.87,1.857,1.859,1546
20160101|2015-12-15 06:30,15,1.859,1.86,1.846,1.849,1954
20160101|2015-12-15 07:00,15,1.85,1.855,1.833,1.846,3486
20160101|2015-12-15 07:30,15,1.848,1.856,1.837,1.851,5420
20160101|2015-12-15 08:00,15,1.852,1.862,1.851,1.857,6506
20160101|2015-12-15 08:30,15,1.856,1.859,1.836,1.836,7254
20160101|2015-12-15 09:00,15,1.835,1.84,1.832,1.835,7637
20160101|2015-12-15 09:30,15,1.834,1.844,1.83,1.831,5066
20160101|2015-12-15 10:00,15,1.83,1.838,1.828,1.83,6297
20160101|2015-12-15 10:30,15,1.829,1.832,1.819,1.831,7847
20160101|2015-12-15 11:00,15,1.83,1.838,1.825,1.826,4491
20160101|2015-12-15 11:30,15,1.826,1.835,1.825,1.833,2778
20160101|2015-12-15 12:00,15,1.833,1.842,1.83,1.837,3435
20160101|2015-12-15 12:30,15,1.837,1.838,1.826,1.829,4004
20160101|2015-12-15 13:00,15,1.829,1.835,1.82,1.821,9855
20160101|2015-12-15 13:30,15,1.821,1.824,1.808,1.809,3422
20160101|2015-12-15 14:00,15,1.808,1.813,1.795,1.798,3382
20160101|2015-12-15 14:30,15,1.797,1.805,1.797,1.802,2387
20160101|2015-12-15 15:00,15,1.801,1.805,1.799,1.805,640
20160101|2015-12-15 15:30,15,1.804,1.809,1.804,1.808,788
20160101|2015-12-15 17:00,16,1.804,1.809,1.803,1.805,130
20160101|2015-12-15 17:30,16,1.805,1.805,1.8,1.801,109
20160101|2015-12-15 18:00,16,1.803,1.803,1.797,1.799,111
20160101|2015-12-15 18:30,16,1.799,1.806,1.798,1.805,82
20160101|2015-12-15 19:00,16,1.805,1.809,1.803,1.809,72
20160101|2015-12-15 19:30,16,1.807,1.808,1.805,1.807,35
20160101|2015-12-15 20:00,16,1.806,1.808,1.806,1.807,14
20160101|2015-12-15 20:30,16,1.807,1.807,1.805,1.806,25
20160101|2015-12-15 21:00,16,1.806,1.807,1.802,1.802,74
20160101|2015-12-15 21:30,16,1.802,1.804,1.801,1.802,41
20160101|2015-12-15 22:00,16,1.802,1.805,1.8,1.803,138
20160101|2015-12-15 22:30,16,1.803,1.803,1.799,1.801,253
20160101|2015-12-15 23:00,16,1.801,1.805,1.801,1.804,109
20160101|2015-12-15 23:30,16,1.802,1.803,1.797,1.799,144
20160101|2015-12-16 00:00,16,1.799,1.8,1.798,1.8,124
20160101|2015-12-16 00:30,16,1.799,1.8,1.798,1.8,54
20160101|2015-12-16 01:00,16,1.799,1.8,1.796,1.797,94
20160101|2015-12-16 01:30,16,1.797,1.799,1.795,1.798,104
20160101|2015-12-16 02:00,16,1.798,1.798,1.794,1.796,406
20160101|2015-12-16 02:30,16,1.797,1.797,1.783,1.789,831
20160101|2015-12-16 03:00,16,1.789,1.79,1.784,1.786,117
20160101|2015-12-16 03:30,16,1.785,1.789,1.781,1.788,390
20160101|2015-12-16 04:00,16,1.787,1.789,1.784,1.787,294
20160101|2015-12-16 04:30,16,1.786,1.806,1.785,1.804,671
20160101|2015-12-16 05:00,16,1.805,1.815,1.798,1.8,1609
20160101|2015-12-16 05:30,16,1.801,1.801,1.789,1.796,681
20160101|2015-12-16 06:00,16,1.796,1.799,1.791,1.792,556
20160101|2015-12-16 06:30,16,1.792,1.793,1.778,1.787,1663
20160101|2015-12-16 07:00,16,1.788,1.805,1.788,1.805,3335
20160101|2015-12-16 07:30,16,1.805,1.83,1.803,1.821,9937
20160101|2015-12-16 08:00,16,1.822,1.831,1.814,1.822,6022
20160101|2015-12-16 08:30,16,1.821,1.821,1.804,1.813,5319
20160101|2015-12-16 09:00,16,1.813,1.817,1.805,1.807,3625
20160101|2015-12-16 09:30,16,1.806,1.815,1.801,1.815,2974
20160101|2015-12-16 10:00,16,1.815,1.816,1.788,1.79,5876
20160101|2015-12-16 10:30,16,1.79,1.798,1.776,1.795,6728
20160101|2015-12-16 11:00,16,1.795,1.796,1.781,1.788,5292
20160101|2015-12-16 11:30,16,1.788,1.816,1.785,1.81,10138
20160101|2015-12-16 12:00,16,1.81,1.81,1.794,1.796,3557
20160101|2015-12-16 12:30,16,1.795,1.795,1.78,1.781,6174
20160101|2015-12-16 13:00,16,1.781,1.795,1.775,1.789,7687
20160101|2015-12-16 13:30,16,1.788,1.822,1.788,1.81,5598
20160101|2015-12-16 14:00,16,1.81,1.849,1.805,1.84,5363
20160101|2015-12-16 14:30,16,1.84,1.84,1.823,1.824,1584
20160101|2015-12-16 15:00,16,1.825,1.838,1.822,1.832,646
20160101|2015-12-16 15:30,16,1.831,1.833,1.825,1.825,347
20160101|2015-12-16 17:00,17,1.825,1.831,1.81,1.818,667
20160101|2015-12-16 17:30,17,1.818,1.825,1.816,1.825,190
20160101|2015-12-16 18:00,17,1.825,1.825,1.823,1.823,28
20160101|2015-12-16 18:30,17,1.824,1.824,1.816,1.818,71
20160101|2015-12-16 19:00,17,1.818,1.823,1.816,1.82,51
20160101|2015-12-16 19:30,17,1.821,1.823,1.821,1.822,30
20160101|2015-12-16 20:00,17,1.821,1.821,1.819,1.821,26
20160101|2015-12-16 20:30,17,1.819,1.821,1.817,1.819,61
20160101|2015-12-16 21:00,17,1.819,1.82,1.819,1.819,34
20160101|2015-12-16 21:30,17,1.819,1.821,1.819,1.821,39
20160101|2015-12-16 22:00,17,1.822,1.824,1.822,1.822,19
20160101|2015-12-16 22:30,17,1.822,1.823,1.804,1.809,341
20160101|2015-12-16 23:00,17,1.809,1.813,1.806,1.813,98
20160101|2015-12-16 23:30,17,1.811,1.815,1.806,1.813,178
20160101|2015-12-17 00:00,17,1.813,1.821,1.813,1.821,124
20160101|2015-12-17 00:30,17,1.82,1.824,1.792,1.808,857
20160101|2015-12-17 01:00,17,1.808,1.811,1.799,1.81,227
20160101|2015-12-17 01:30,17,1.81,1.813,1.808,1.813,68
20160101|2015-12-17 02:00,17,1.812,1.814,1.808,1.811,118
20160101|2015-12-17 02:30,17,1.81,1.811,1.804,1.81,249
20160101|2015-12-17 03:00,17,1.81,1.814,1.809,1.814,97
20160101|2015-12-17 03:30,17,1.814,1.815,1.809,1.812,132
20160101|2015-12-17 04:00,17,1.812,1.813,1.805,1.807,142
20160101|2015-12-17 04:30,17,1.808,1.813,1.806,1.813,166
20160101|2015-12-17 05:00,17,1.813,1.813,1.801,1.805,178
20160101|2015-12-17 05:30,17,1.804,1.814,1.804,1.814,395
20160101|2015-12-17 06:00,17,1.814,1.836,1.813,1.836,838
20160101|2015-12-17 06:30,17,1.834,1.852,1.83,1.852,2308
20160101|2015-12-17 07:00,17,1.851,1.854,1.827,1.838,3201
20160101|2015-12-17 07:30,17,1.838,1.843,1.83,1.841,3708
20160101|2015-12-17 08:00,17,1.841,1.843,1.819,1.822,6514
20160101|2015-12-17 08:30,17,1.822,1.831,1.815,1.822,4826
20160101|2015-12-17 09:00,17,1.822,1.837,1.819,1.833,5873
20160101|2015-12-17 09:30,17,1.831,1.845,1.773,1.778,31672
20160101|2015-12-17 10:00,17,1.778,1.813,1.773,1.811,11878
20160101|2015-12-17 10:30,17,1.812,1.818,1.796,1.8,8246
20160101|2015-12-17 11:00,17,1.8,1.829,1.791,1.791,8805
20160101|2015-12-17 11:30,17,1.79,1.797,1.776,1.786,7065
20160101|2015-12-17 12:00,17,1.787,1.797,1.778,1.778,3292
20160101|2015-12-17 12:30,17,1.778,1.787,1.764,1.776,6132
20160101|2015-12-17 13:00,17,1.776,1.776,1.751,1.759,10207
20160101|2015-12-17 13:30,17,1.758,1.765,1.755,1.759,2955
20160101|2015-12-17 14:00,17,1.758,1.758,1.744,1.752,2109
20160101|2015-12-17 14:30,17,1.752,1.756,1.748,1.749,1740
20160101|2015-12-17 15:00,17,1.748,1.749,1.744,1.745,796
20160101|2015-12-17 15:30,17,1.746,1.747,1.734,1.735,548
20160101|2015-12-17 17:00,18,1.738,1.753,1.736,1.75,266
20160101|2015-12-17 17:30,18,1.747,1.75,1.745,1.749,56
20160101|2015-12-17 18:00,18,1.749,1.749,1.71,1.74,730
20160101|2015-12-17 18:30,18,1.74,1.745,1.684,1.724,1156
20160101|2015-12-17 19:00,18,1.725,1.732,1.719,1.732,417
20160101|2015-12-17 19:30,18,1.73,1.745,1.727,1.741,159
20160101|2015-12-17 20:00,18,1.74,1.741,1.735,1.737,71
20160101|2015-12-17 20:30,18,1.738,1.738,1.728,1.731,96
20160101|2015-12-17 21:00,18,1.728,1.737,1.72,1.733,186
20160101|2015-12-17 21:30,18,1.733,1.74,1.733,1.738,88
20160101|2015-12-17 22:00,18,1.736,1.739,1.73,1.734,80
20160101|2015-12-17 22:30,18,1.734,1.735,1.715,1.725,318
20160101|2015-12-17 23:00,18,1.726,1.736,1.726,1.731,231
20160101|2015-12-17 23:30,18,1.732,1.735,1.73,1.731,262
20160101|2015-12-18 00:00,18,1.73,1.735,1.73,1.735,72
20160101|2015-12-18 00:30,18,1.734,1.734,1.723,1.732,87
20160101|2015-12-18 01:00,18,1.731,1.734,1.73,1.732,49
20160101|2015-12-18 01:30,18,1.731,1.735,1.73,1.732,32
20160101|2015-12-18 02:00,18,1.733,1.735,1.73,1.734,96
20160101|2015-12-18 02:30,18,1.735,1.744,1.732,1.742,283
20160101|2015-12-18 03:00,18,1.742,1.744,1.736,1.736,123
20160101|2015-12-18 03:30,18,1.737,1.738,1.727,1.732,180
20160101|2015-12-18 04:00,18,1.732,1.736,1.728,1.733,201
20160101|2015-12-18 04:30,18,1.734,1.749,1.734,1.742,384
20160101|2015-12-18 05:00,18,1.742,1.745,1.734,1.742,389
20160101|2015-12-18 05:30,18,1.743,1.746,1.735,1.745,229
20160101|2015-12-18 06:00,18,1.745,1.746,1.726,1.728,658
20160101|2015-12-18 06:30,18,1.728,1.733,1.717,1.725,1142
20160101|2015-12-18 07:00,18,1.725,1.765,1.725,1.765,4636
20160101|2015-12-18 07:30,18,1.764,1.782,1.757,1.774,6143
20160101|2015-12-18 08:00,18,1.775,1.805,1.772,1.786,10928
20160101|2015-12-18 08:30,18,1.786,1.803,1.782,1.795,6649
20160101|2015-12-18 09:00,18,1.795,1.798,1.783,1.792,4978
20160101|2015-12-18 09:30,18,1.792,1.798,1.785,1.787,3816
20160101|2015-12-18 10:00,18,1.788,1.799,1.78,1.798,6121
20160101|2015-12-18 10:30,18,1.797,1.799,1.776,1.784,6092
20160101|2015-12-18 11:00,18,1.785,1.787,1.76,1.766,5521
20160101|2015-12-18 11:30,18,1.766,1.779,1.766,1.77,2523
20160101|2015-12-18 12:00,18,1.77,1.773,1.756,1.759,4317
20160101|2015-12-18 12:30,18,1.76,1.773,1.758,1.763,3963
20160101|2015-12-18 13:00,18,1.763,1.77,1.762,1.768,5194
20160101|2015-12-18 13:30,18,1.768,1.775,1.768,1.774,2120
20160101|2015-12-18 14:00,18,1.774,1.778,1.771,1.775,1097
20160101|2015-12-18 14:30,18,1.776,1.778,1.773,1.773,522
20160101|2015-12-18 15:00,18,1.774,1.775,1.767,1.771,351
20160101|2015-12-18 15:30,18,1.771,1.772,1.764,1.765,327
20160101|2015-12-20 17:00,21,1.836,1.854,1.833,1.845,2213
20160101|2015-12-20 17:30,21,1.847,1.86,1.845,1.849,843
20160101|2015-12-20 18:00,21,1.849,1.85,1.838,1.844,277
20160101|2015-12-20 18:30,21,1.843,1.847,1.834,1.837,313
20160101|2015-12-20 19:00,21,1.836,1.84,1.836,1.838,149
20160101|2015-12-20 19:30,21,1.838,1.845,1.838,1.843,85
20160101|2015-12-20 20:00,21,1.842,1.843,1.84,1.84,28
20160101|2015-12-20 20:30,21,1.841,1.844,1.841,1.843,43
20160101|2015-12-20 21:00,21,1.844,1.846,1.842,1.843,83
20160101|2015-12-20 21:30,21,1.842,1.842,1.839,1.842,30
20160101|2015-12-20 22:00,21,1.842,1.842,1.837,1.837,55
20160101|2015-12-20 22:30,21,1.837,1.845,1.835,1.842,208
20160101|2015-12-20 23:00,21,1.841,1.842,1.821,1.824,922
20160101|2015-12-20 23:30,21,1.825,1.834,1.824,1.832,100
20160101|2015-12-21 00:00,21,1.829,1.836,1.823,1.829,208
20160101|2015-12-21 00:30,21,1.832,1.833,1.823,1.827,76
20160101|2015-12-21 01:00,21,1.825,1.827,1.823,1.824,117
20160101|2015-12-21 01:30,21,1.824,1.826,1.823,1.823,53
20160101|2015-12-21 02:00,21,1.824,1.829,1.819,1.821,256
20160101|2015-12-21 02:30,21,1.82,1.824,1.815,1.824,353
20160101|2015-12-21 03:00,21,1.825,1.842,1.825,1.837,303
20160101|2015-12-21 03:30,21,1.838,1.843,1.835,1.837,179
20160101|2015-12-21 04:00,21,1.837,1.839,1.83,1.838,175
20160101|2015-12-21 04:30,21,1.837,1.838,1.811,1.816,546
20160101|2015-12-21 05:00,21,1.815,1.829,1.813,1.818,448
20160101|2015-12-21 05:30,21,1.817,1.828,1.812,1.813,698
20160101|2015-12-21 06:00,21,1.813,1.813,1.803,1.803,1051
20160101|2015-12-21 06:30,21,1.802,1.802,1.787,1.797,1978
20160101|2015-12-21 07:00,21,1.797,1.822,1.797,1.821,3816
20160101|2015-12-21 07:30,21,1.822,1.823,1.804,1.817,3864
20160101|2015-12-21 08:00,21,1.817,1.843,1.816,1.839,9593
20160101|2015-12-21 08:30,21,1.839,1.9,1.829,1.885,18122
20160101|2015-12-21 09:00,21,1.885,1.934,1.885,1.929,17215
20160101|2015-12-21 09:30,21,1.929,1.939,1.909,1.929,13278
20160101|2015-12-21 10:00,21,1.93,1.931,1.893,1.895,9528
20160101|2015-12-21 10:30,21,1.895,1.915,1.894,1.909,7589
20160101|2015-12-21 11:00,21,1.908,1.922,1.889,1.916,6437
20160101|2015-12-21 11:30,21,1.916,1.931,1.915,1.923,4609
20160101|2015-12-21 12:00,21,1.923,1.931,1.911,1.916,2630
20160101|2015-12-21 12:30,21,1.916,1.92,1.892,1.899,4565
20160101|2015-12-21 13:00,21,1.899,1.926,1.897,1.907,8071
20160101|2015-12-21 13:30,21,1.908,1.915,1.902,1.912,2603
20160101|2015-12-21 14:00,21,1.912,1.917,1.904,1.913,1641
20160101|2015-12-21 14:30,21,1.912,1.948,1.911,1.929,4191
20160101|2015-12-21 15:00,21,1.931,1.938,1.924,1.934,637
20160101|2015-12-21 15:30,21,1.932,1.938,1.927,1.937,341
20160101|2015-12-21 17:00,22,1.929,1.93,1.916,1.922,176
20160101|2015-12-21 17:30,22,1.923,1.924,1.922,1.923,38
20160101|2015-12-21 18:00,22,1.924,1.924,1.917,1.92,107
20160101|2015-12-21 18:30,22,1.92,1.924,1.919,1.924,59
20160101|2015-12-21 19:00,22,1.924,1.927,1.924,1.924,98
20160101|2015-12-21 19:30,22,1.924,1.925,1.911,1.916,140
20160101|2015-12-21 20:00,22,1.914,1.923,1.914,1.922,47
20160101|2015-12-21 20:30,22,1.923,1.923,1.92,1.922,17
20160101|2015-12-21 21:00,22,1.922,1.925,1.922,1.925,51
20160101|2015-12-21 21:30,22,1.925,1.928,1.922,1.923,62
20160101|2015-12-21 22:00,22,1.923,1.923,1.914,1.917,129
20160101|2015-12-21 22:30,22,1.919,1.921,1.91,1.914,182
20160101|2015-12-21 23:00,22,1.912,1.922,1.908,1.909,239
20160101|2015-12-21 23:30,22,1.913,1.918,1.908,1.911,125
20160101|2015-12-22 00:00,22,1.911,1.915,1.911,1.913,34
20160101|2015-12-22 00:30,22,1.911,1.914,1.911,1.912,17
20160101|2015-12-22 01:00,22,1.914,1.924,1.911,1.921,60
20160101|2015-12-22 01:30,22,1.923,1.924,1.919,1.921,64
20160101|2015-12-22 02:00,22,1.923,1.932,1.921,1.928,216
20160101|2015-12-22 02:30,22,1.931,1.939,1.921,1.932,330
20160101|2015-12-22 03:00,22,1.934,1.934,1.926,1.928,109
20160101|2015-12-22 03:30,22,1.929,1.931,1.897,1.913,664
20160101|2015-12-22 04:00,22,1.913,1.914,1.9,1.906,560
20160101|2015-12-22 04:30,22,1.906,1.919,1.903,1.915,162
20160101|2015-12-22 05:00,22,1.914,1.915,1.892,1.898,661
20160101|2015-12-22 05:30,22,1.898,1.929,1.894,1.908,874
20160101|2015-12-22 06:00,22,1.908,1.914,1.898,1.904,842
20160101|2015-12-22 06:30,22,1.903,1.905,1.881,1.882,1337
20160101|2015-12-22 07:00,22,1.882,1.897,1.881,1.888,2300
20160101|2015-12-22 07:30,22,1.889,1.892,1.875,1.877,4034
20160101|2015-12-22 08:00,22,1.876,1.885,1.863,1.876,6675
20160101|2015-12-22 08:30,22,1.876,1.891,1.871,1.891,4613
20160101|2015-12-22 09:00,22,1.891,1.923,1.89,1.915,7559
20160101|2015-12-22 09:30,22,1.915,1.916,1.896,1.9,4032
20160101|2015-12-22 10:00,22,1.901,1.915,1.899,1.906,5337
20160101|2015-12-22 10:30,22,1.906,1.917,1.887,1.891,4475
20160101|2015-12-22 11:00,22,1.89,1.89,1.868,1.874,5637
20160101|2015-12-22 11:30,22,1.874,1.883,1.872,1.881,3090
20160101|2015-12-22 12:00,22,1.88,1.883,1.875,1.878,1596
20160101|2015-12-22 12:30,22,1.878,1.887,1.873,1.883,2650
20160101|2015-12-22 13:00,22,1.882,1.893,1.876,1.89,5446
20160101|2015-12-22 13:30,22,1.89,1.892,1.883,1.889,2029
20160101|2015-12-22 14:00,22,1.889,1.91,1.885,1.91,1866
20160101|2015-12-22 14:30,22,1.909,1.909,1.898,1.904,682
20160101|2015-12-22 15:00,22,1.903,1.913,1.902,1.907,685
20160101|2015-12-22 15:30,22,1.908,1.913,1.907,1.913,242
20160101|2015-12-22 17:00,23,1.912,1.913,1.906,1.906,147
20160101|2015-12-22 17:30,23,1.906,1.908,1.905,1.908,32
20160101|2015-12-22 18:00,23,1.907,1.909,1.907,1.909,5
20160101|2015-12-22 18:30,23,1.908,1.909,1.908,1.908,14
20160101|2015-12-22 19:00,23,1.908,1.908,1.908,1.908,3
20160101|2015-12-22 19:30,23,1.907,1.908,1.898,1.901,112
20160101|2015-12-22 20:00,23,1.901,1.901,1.898,1.899,45
20160101|2015-12-22 20:30,23,1.898,1.898,1.893,1.894,152
20160101|2015-12-22 21:00,23,1.895,1.905,1.895,1.899,76
20160101|2015-12-22 21:30,23,1.899,1.899,1.893,1.894,40
20160101|2015-12-22 22:00,23,1.893,1.894,1.891,1.893,43
20160101|2015-12-22 22:30,23,1.893,1.907,1.892,1.906,115
20160101|2015-12-22 23:00,23,1.907,1.907,1.904,1.907,57
20160101|2015-12-22 23:30,23,1.905,1.914,1.905,1.913,73
20160101|2015-12-23 00:00,23,1.912,1.923,1.911,1.923,122
20160101|2015-12-23 00:30,23,1.923,1.928,1.92,1.928,173
20160101|2015-12-23 01:00,23,1.928,1.93,1.914,1.928,233
20160101|2015-12-23 01:30,23,1.925,1.928,1.924,1.925,85
20160101|2015-12-23 02:00,23,1.926,1.928,1.923,1.928,109
20160101|2015-12-23 02:30,23,1.928,1.931,1.916,1.92,204
20160101|2015-12-23 03:00,23,1.919,1.928,1.918,1.923,200
20160101|2015-12-23 03:30,23,1.923,1.923,1.913,1.913,209
20160101|2015-12-23 04:00,23,1.913,1.919,1.913,1.918,367
20160101|2015-12-23 04:30,23,1.918,1.932,1.915,1.927,312
20160101|2015-12-23 05:00,23,1.927,1.93,1.916,1.919,312
20160101|2015-12-23 05:30,23,1.918,1.923,1.913,1.922,466
20160101|2015-12-23 06:00,23,1.922,1.924,1.913,1.921,528
20160101|2015-12-23 06:30,23,1.92,1.92,1.89,1.902,1713
20160101|2015-12-23 07:00,23,1.902,1.917,1.901,1.909,1378
20160101|2015-12-23 07:30,23,1.909,1.92,1.901,1.92,1641
20160101|2015-12-23 08:00,23,1.92,1.921,1.891,1.894,3801
20160101|2015-12-23 08:30,23,1.894,1.895,1.871,1.886,5363
20160101|2015-12-23 09:00,23,1.887,1.903,1.881,1.893,3340
20160101|2015-12-23 09:30,23,1.893,1.899,1.89,1.896,2168
20160101|2015-12-23 10:00,23,1.897,1.913,1.885,1.911,3759
20160101|2015-12-23 10:30,23,1.911,1.926,1.908,1.917,4922
20160101|2015-12-23 11:00,23,1.917,1.943,1.909,1.94,5925
20160101|2015-12-23 11:30,23,1.94,1.958,1.937,1.948,4572
20160101|2015-12-23 12:00,23,1.948,1.956,1.939,1.95,2286
20160101|2015-12-23 12:30,23,1.95,1.96,1.942,1.959,2788
20160101|2015-12-23 13:00,23,1.959,1.985,1.953,1.983,9662
20160101|2015-12-23 13:30,23,1.984,1.997,1.978,1.996,3489
20160101|2015-12-23 14:00,23,1.997,2.009,1.994,1.997,2674
20160101|2015-12-23 14:30,23,1.998,2,1.984,1.987,1152
20160101|2015-12-23 15:00,23,1.988,1.993,1.984,1.989,342
20160101|2015-12-23 15:30,23,1.987,1.998,1.984,1.996,431
20160101|2015-12-23 17:00,24,1.994,1.995,1.99,1.991,69
20160101|2015-12-23 17:30,24,1.992,1.993,1.991,1.991,4
20160101|2015-12-23 18:00,24,1.992,1.992,1.991,1.991,11
20160101|2015-12-23 18:30,24,1.991,1.992,1.99,1.99,16
20160101|2015-12-23 19:00,24,1.99,1.991,1.989,1.99,16
20160101|2015-12-23 19:30,24,1.991,1.991,1.989,1.989,5
20160101|2015-12-23 20:00,24,1.988,1.99,1.985,1.99,12
20160101|2015-12-23 20:30,24,1.991,1.991,1.982,1.983,13
20160101|2015-12-23 21:00,24,1.982,1.984,1.977,1.979,32
20160101|2015-12-23 21:30,24,1.978,1.982,1.977,1.978,145
20160101|2015-12-23 22:00,24,1.979,1.981,1.978,1.981,236
20160101|2015-12-23 22:30,24,1.98,1.982,1.977,1.982,65
20160101|2015-12-23 23:00,24,1.981,1.991,1.98,1.98,26
20160101|2015-12-23 23:30,24,1.983,1.996,1.983,1.995,48
20160101|2015-12-24 00:00,24,1.99,1.994,1.988,1.994,24
20160101|2015-12-24 00:30,24,1.998,1.998,1.988,1.995,56
20160101|2015-12-24 01:00,24,1.995,2.005,1.995,2.004,61
20160101|2015-12-24 01:30,24,2.004,2.004,1.997,1.997,11
20160101|2015-12-24 02:00,24,1.996,2.018,1.995,2.016,127
20160101|2015-12-24 02:30,24,2.017,2.019,2.013,2.017,103
20160101|2015-12-24 03:00,24,2.018,2.019,2.005,2.01,152
20160101|2015-12-24 03:30,24,2.013,2.017,2.013,2.017,52
20160101|2015-12-24 04:00,24,2.015,2.032,2.014,2.03,172
20160101|2015-12-24 04:30,24,2.029,2.034,2.026,2.027,111
20160101|2015-12-24 05:00,24,2.026,2.037,2.018,2.023,314
20160101|2015-12-24 05:30,24,2.025,2.041,2.016,2.038,737
20160101|2015-12-24 06:00,24,2.038,2.042,2.022,2.03,631
20160101|2015-12-24 06:30,24,2.03,2.043,2.026,2.038,732
20160101|2015-12-24 07:00,24,2.039,2.042,2.028,2.041,1164
20160101|2015-12-24 07:30,24,2.041,2.048,2.036,2.039,1568
20160101|2015-12-24 08:00,24,2.038,2.042,2.02,2.032,4389
20160101|2015-12-24 08:30,24,2.031,2.035,2.016,2.017,3375
20160101|2015-12-24 09:00,24,2.017,2.021,2.008,2.015,1929
20160101|2015-12-24 09:30,24,2.016,2.04,1.996,2.026,5710
20160101|2015-12-24 10:00,24,2.026,2.03,2.006,2.009,3279
20160101|2015-12-24 10:30,24,2.01,2.011,1.985,1.992,2599
20160101|2015-12-24 11:00,24,1.992,2.004,1.98,1.994,1454
20160101|2015-12-24 11:30,24,1.993,2.021,1.993,2.019,1484
20160101|2015-12-24 12:00,24,2.019,2.038,2.016,2.029,2490
20160101|2015-12-24 12:30,24,2.029,2.052,2.027,2.042,1109
20160101|2015-12-27 17:00,28,2.082,2.101,2.067,2.101,868
20160101|2015-12-27 17:30,28,2.104,2.107,2.098,2.105,213
20160101|2015-12-27 18:00,28,2.105,2.131,2.105,2.129,281
20160101|2015-12-27 18:30,28,2.124,2.124,2.107,2.107,124
20160101|2015-12-27 19:00,28,2.107,2.109,2.101,2.102,43
20160101|2015-12-27 19:30,28,2.102,2.107,2.099,2.105,101
20160101|2015-12-27 20:00,28,2.106,2.107,2.104,2.104,38
20160101|2015-12-27 20:30,28,2.101,2.103,2.1,2.102,31
20160101|2015-12-27 21:00,28,2.099,2.113,2.099,2.113,17
20160101|2015-12-27 21:30,28,2.111,2.113,2.108,2.111,42
20160101|2015-12-27 22:00,28,2.111,2.112,2.104,2.104,23
20160101|2015-12-27 22:30,28,2.104,2.104,2.092,2.097,210
20160101|2015-12-27 23:00,28,2.097,2.1,2.09,2.093,84
20160101|2015-12-27 23:30,28,2.092,2.1,2.089,2.098,52
20160101|2015-12-28 00:00,28,2.095,2.1,2.094,2.097,31
20160101|2015-12-28 00:30,28,2.095,2.099,2.092,2.092,16
20160101|2015-12-28 01:00,28,2.091,2.093,2.087,2.091,59
20160101|2015-12-28 01:30,28,2.091,2.091,2.086,2.086,34
20160101|2015-12-28 02:00,28,2.086,2.088,2.085,2.086,75
20160101|2015-12-28 02:30,28,2.085,2.102,2.085,2.098,105
20160101|2015-12-28 03:00,28,2.099,2.099,2.091,2.091,3
20160101|2015-12-28 03:30,28,2.09,2.09,2.086,2.087,28
20160101|2015-12-28 04:00,28,2.087,2.089,2.087,2.087,27
20160101|2015-12-28 04:30,28,2.087,2.095,2.087,2.095,27
20160101|2015-12-28 05:00,28,2.096,2.1,2.089,2.095,110
20160101|2015-12-28 05:30,28,2.095,2.099,2.092,2.095,89
20160101|2015-12-28 06:00,28,2.094,2.095,2.084,2.092,187
20160101|2015-12-28 06:30,28,2.088,2.096,2.085,2.094,212
20160101|2015-12-28 07:00,28,2.092,2.115,2.088,2.109,635
20160101|2015-12-28 07:30,28,2.109,2.117,2.097,2.114,900
20160101|2015-12-28 08:00,28,2.115,2.136,2.11,2.132,1701
20160101|2015-12-28 08:30,28,2.132,2.16,2.125,2.154,1933
20160101|2015-12-28 09:00,28,2.155,2.171,2.145,2.169,1697
20160101|2015-12-28 09:30,28,2.169,2.183,2.163,2.182,1985
20160101|2015-12-28 10:00,28,2.181,2.203,2.175,2.203,3039
20160101|2015-12-28 10:30,28,2.202,2.215,2.2,2.203,1722
20160101|2015-12-28 11:00,28,2.202,2.203,2.166,2.186,2209
20160101|2015-12-28 11:30,28,2.185,2.222,2.185,2.216,1804
20160101|2015-12-28 12:00,28,2.217,2.223,2.201,2.209,2205
20160101|2015-12-28 12:30,28,2.209,2.226,2.206,2.215,1465
20160101|2015-12-28 13:00,28,2.214,2.234,2.212,2.228,9067
20160101|2015-12-28 13:30,28,2.229,2.235,2.225,2.23,2101
20160101|2015-12-28 14:00,28,2.229,2.23,2.212,2.22,1043
20160101|2015-12-28 14:30,28,2.22,2.245,2.219,2.239,738
20160101|2015-12-28 15:00,28,2.24,2.248,2.24,2.242,312
20160101|2015-12-28 15:30,28,2.24,2.241,2.238,2.238,52
20160101|2015-12-28 17:00,29,2.238,2.245,2.235,2.241,23
20160101|2015-12-28 18:00,29,2.246,2.263,2.243,2.262,27
20160101|2015-12-28 18:30,29,2.262,2.266,2.262,2.262,38
20160101|2015-12-28 19:00,29,2.259,2.26,2.25,2.25,31
20160101|2015-12-28 19:30,29,2.25,2.25,2.245,2.245,10
20160101|2015-12-28 20:00,29,2.256,2.263,2.256,2.26,14
20160101|2015-12-28 20:30,29,2.258,2.264,2.258,2.26,13
20160101|2015-12-28 21:00,29,2.259,2.259,2.257,2.257,40
20160101|2015-12-28 21:30,29,2.257,2.257,2.256,2.257,33
20160101|2015-12-28 22:00,29,2.254,2.255,2.248,2.248,51
20160101|2015-12-28 22:30,29,2.248,2.256,2.248,2.255,62
20160101|2015-12-28 23:00,29,2.255,2.255,2.251,2.255,19
20160101|2015-12-28 23:30,29,2.254,2.254,2.25,2.25,3
20160101|2015-12-29 00:00,29,2.254,2.254,2.243,2.254,73
20160101|2015-12-29 00:30,29,2.254,2.254,2.251,2.251,14
20160101|2015-12-29 01:00,29,2.251,2.254,2.249,2.25,30
20160101|2015-12-29 01:30,29,2.25,2.25,2.249,2.25,8
20160101|2015-12-29 02:00,29,2.251,2.254,2.25,2.252,28
20160101|2015-12-29 02:30,29,2.25,2.253,2.242,2.242,23
20160101|2015-12-29 03:00,29,2.241,2.254,2.238,2.254,21
20160101|2015-12-29 03:30,29,2.254,2.254,2.253,2.253,26
20160101|2015-12-29 04:00,29,2.254,2.254,2.253,2.253,11
20160101|2015-12-29 04:30,29,2.254,2.254,2.252,2.253,6
20160101|2015-12-29 05:00,29,2.253,2.253,2.252,2.253,33
20160101|2015-12-29 05:30,29,2.263,2.266,2.263,2.263,15
20160101|2015-12-29 06:00,29,2.263,2.278,2.263,2.278,101
20160101|2015-12-29 06:30,29,2.278,2.318,2.265,2.318,283
20160101|2015-12-29 07:00,29,2.315,2.334,2.302,2.307,301
20160101|2015-12-29 07:30,29,2.307,2.311,2.29,2.311,344
20160101|2015-12-29 08:00,29,2.32,2.356,2.32,2.355,436
20160101|2015-12-29 08:30,29,2.36,2.367,2.343,2.343,223
20160101|2015-12-29 09:00,29,2.343,2.374,2.34,2.365,688
20160101|2015-12-29 09:30,29,2.371,2.375,2.336,2.336,160
20160101|2015-12-29 10:00,29,2.325,2.35,2.324,2.33,362
20160101|2015-12-29 10:30,29,2.335,2.34,2.318,2.34,136
20160101|2015-12-29 11:00,29,2.34,2.347,2.336,2.346,153
20160101|2015-12-29 11:30,29,2.348,2.35,2.34,2.35,28
20160101|2015-12-29 12:00,29,2.354,2.36,2.348,2.349,112
20160101|2015-12-29 12:30,29,2.346,2.368,2.337,2.368,255
20160101|2015-12-29 13:00,29,2.376,2.387,2.357,2.372,2439
20160201|2015-06-08 14:00,8,3.196,3.198,3.195,3.196,14
20160201|2015-06-08 14:30,8,3.196,3.197,3.193,3.193,19
20160201|2015-06-08 15:00,8,3.196,3.203,3.196,3.203,10
20160201|2015-06-08 15:30,8,3.204,3.204,3.204,3.204,1
20160201|2015-06-08 22:30,9,3.197,3.197,3.197,3.197,1
20160201|2015-06-09 04:30,9,3.214,3.214,3.214,3.214,1
20160201|2015-06-09 06:00,9,3.228,3.232,3.223,3.232,20
20160201|2015-06-09 06:30,9,3.233,3.239,3.233,3.239,3
20160201|2015-06-09 07:00,9,3.243,3.245,3.226,3.245,3
20160201|2015-06-09 07:30,9,3.246,3.246,3.244,3.244,2
20160201|2015-06-09 08:00,9,3.25,3.278,3.25,3.264,79
20160201|2015-06-09 08:30,9,3.265,3.275,3.259,3.273,25
20160201|2015-06-09 09:00,9,3.279,3.285,3.275,3.285,13
20160201|2015-06-09 09:30,9,3.281,3.298,3.28,3.285,39
20160201|2015-06-09 10:00,9,3.285,3.288,3.282,3.284,11
20160201|2015-06-09 10:30,9,3.283,3.291,3.283,3.291,12
20160201|2015-06-09 11:00,9,3.292,3.293,3.285,3.288,24
20160201|2015-06-09 11:30,9,3.288,3.292,3.288,3.289,11
20160201|2015-06-09 12:00,9,3.289,3.295,3.288,3.295,43
20160201|2015-06-09 12:30,9,3.295,3.301,3.295,3.301,115
20160201|2015-06-09 13:00,9,3.296,3.307,3.292,3.304,42
20160201|2015-06-09 13:30,9,3.297,3.297,3.297,3.297,3
20160201|2015-06-09 14:00,9,3.296,3.299,3.296,3.299,2
20160201|2015-06-09 14:30,9,3.297,3.301,3.292,3.292,12
20160201|2015-06-09 15:00,9,3.296,3.296,3.296,3.296,1
20160201|2015-06-09 15:30,9,3.295,3.296,3.295,3.296,3
20160201|2015-06-09 22:00,10,3.303,3.303,3.303,3.303,1
20160201|2015-06-10 03:30,10,3.301,3.301,3.301,3.301,1
20160201|2015-06-10 06:00,10,3.321,3.341,3.317,3.339,50
20160201|2015-06-10 07:00,10,3.34,3.358,3.34,3.349,18
20160201|2015-06-10 07:30,10,3.343,3.343,3.317,3.317,16
20160201|2015-06-10 08:00,10,3.319,3.329,3.308,3.314,49
20160201|2015-06-10 08:30,10,3.312,3.312,3.28,3.288,49
20160201|2015-06-10 09:00,10,3.286,3.311,3.28,3.308,25
20160201|2015-06-10 09:30,10,3.307,3.308,3.299,3.308,48
20160201|2015-06-10 10:00,10,3.307,3.315,3.306,3.311,22
20160201|2015-06-10 10:30,10,3.313,3.313,3.303,3.303,27
20160201|2015-06-10 11:00,10,3.31,3.329,3.308,3.329,34
20160201|2015-06-10 11:30,10,3.325,3.337,3.321,3.337,24
20160201|2015-06-10 12:00,10,3.33,3.335,3.32,3.335,40
20160201|2015-06-10 12:30,10,3.332,3.332,3.322,3.328,8
20160201|2015-06-10 13:00,10,3.328,3.336,3.327,3.336,27
20160201|2015-06-10 13:30,10,3.334,3.334,3.328,3.328,6
20160201|2015-06-10 14:00,10,3.327,3.331,3.327,3.331,4
20160201|2015-06-10 14:30,10,3.331,3.335,3.331,3.331,8
20160201|2015-06-10 15:30,10,3.34,3.34,3.34,3.34,1
20160201|2015-06-11 02:00,11,3.323,3.323,3.319,3.319,2
20160201|2015-06-11 02:30,11,3.345,3.345,3.345,3.345,1
20160201|2015-06-11 05:30,11,3.314,3.314,3.314,3.314,1
20160201|2015-06-11 06:00,11,3.325,3.337,3.325,3.335,30
20160201|2015-06-11 06:30,11,3.335,3.335,3.319,3.319,35
20160201|2015-06-11 07:00,11,3.32,3.328,3.32,3.326,43
20160201|2015-06-11 07:30,11,3.323,3.326,3.315,3.326,5
20160201|2015-06-11 08:00,11,3.327,3.336,3.325,3.326,52
20160201|2015-06-11 08:30,11,3.332,3.332,3.32,3.321,19
20160201|2015-06-11 09:00,11,3.324,3.337,3.321,3.325,25
20160201|2015-06-11 09:30,11,3.33,3.332,3.307,3.31,50
20160201|2015-06-11 10:00,11,3.318,3.321,3.307,3.308,14
20160201|2015-06-11 10:30,11,3.309,3.309,3.293,3.298,32
20160201|2015-06-11 11:00,11,3.295,3.296,3.285,3.285,31
20160201|2015-06-11 11:30,11,3.288,3.299,3.285,3.296,19
20160201|2015-06-11 12:00,11,3.294,3.301,3.291,3.301,7
20160201|2015-06-11 12:30,11,3.301,3.303,3.296,3.299,15
20160201|2015-06-11 13:00,11,3.306,3.307,3.297,3.3,15
20160201|2015-06-11 13:30,11,3.293,3.296,3.293,3.296,2
20160201|2015-06-11 14:00,11,3.29,3.29,3.29,3.29,1
20160201|2015-06-11 14:30,11,3.29,3.292,3.29,3.292,2
20160201|2015-06-11 15:00,11,3.292,3.292,3.292,3.292,1
20160201|2015-06-12 00:00,12,3.268,3.268,3.267,3.267,2
20160201|2015-06-12 01:00,12,3.271,3.271,3.271,3.271,1
20160201|2015-06-12 05:00,12,3.271,3.271,3.271,3.271,1
20160201|2015-06-12 06:30,12,3.268,3.268,3.268,3.268,1
20160201|2015-06-12 07:00,12,3.26,3.26,3.259,3.259,3
20160201|2015-06-12 08:00,12,3.258,3.268,3.257,3.268,5
20160201|2015-06-12 08:30,12,3.277,3.281,3.277,3.281,5
20160201|2015-06-12 09:00,12,3.271,3.276,3.271,3.276,9
20160201|2015-06-12 09:30,12,3.274,3.274,3.272,3.272,2
20160201|2015-06-12 10:30,12,3.284,3.284,3.284,3.284,3
20160201|2015-06-12 11:00,12,3.272,3.274,3.272,3.274,2
20160201|2015-06-12 11:30,12,3.274,3.275,3.272,3.272,3
20160201|2015-06-12 12:00,12,3.271,3.271,3.262,3.266,12
20160201|2015-06-12 12:30,12,3.263,3.263,3.247,3.247,20
20160201|2015-06-12 13:00,12,3.249,3.249,3.242,3.242,11
20160201|2015-06-12 13:30,12,3.239,3.243,3.239,3.243,5
20160201|2015-06-12 14:00,12,3.245,3.245,3.245,3.245,1
20160201|2015-06-12 14:30,12,3.246,3.249,3.246,3.249,2
20160201|2015-06-14 19:30,15,3.285,3.285,3.285,3.285,1
20160201|2015-06-14 22:30,15,3.274,3.274,3.274,3.274,1
20160201|2015-06-15 06:30,15,3.262,3.262,3.262,3.262,1
20160201|2015-06-15 07:00,15,3.276,3.276,3.276,3.276,1
20160201|2015-06-15 07:30,15,3.276,3.276,3.276,3.276,3
20160201|2015-06-15 08:00,15,3.275,3.295,3.275,3.289,4
20160201|2015-06-15 08:30,15,3.288,3.302,3.288,3.302,24
20160201|2015-06-15 09:00,15,3.302,3.321,3.299,3.313,58
20160201|2015-06-15 09:30,15,3.33,3.33,3.319,3.32,208
20160201|2015-06-15 10:00,15,3.316,3.325,3.316,3.318,93
20160201|2015-06-15 10:30,15,3.314,3.32,3.306,3.306,13
20160201|2015-06-15 11:00,15,3.308,3.323,3.305,3.323,23
20160201|2015-06-15 11:30,15,3.321,3.323,3.318,3.323,31
20160201|2015-06-15 12:00,15,3.32,3.323,3.318,3.321,8
20160201|2015-06-15 12:30,15,3.326,3.329,3.321,3.329,11
20160201|2015-06-15 13:00,15,3.326,3.334,3.317,3.334,46
20160201|2015-06-15 13:30,15,3.334,3.339,3.334,3.339,7
20160201|2015-06-15 14:00,15,3.334,3.334,3.331,3.333,3
20160201|2015-06-15 14:30,15,3.332,3.339,3.332,3.337,4
20160201|2015-06-15 15:30,15,3.354,3.355,3.354,3.355,2
20160201|2015-06-16 03:00,16,3.363,3.363,3.363,3.363,1
20160201|2015-06-16 03:30,16,3.347,3.348,3.347,3.348,2
20160201|2015-06-16 04:30,16,3.342,3.342,3.342,3.342,1
20160201|2015-06-16 05:30,16,3.362,3.362,3.362,3.362,1
20160201|2015-06-16 06:00,16,3.367,3.367,3.367,3.367,1
20160201|2015-06-16 06:30,16,3.34,3.34,3.33,3.33,53
20160201|2015-06-16 07:00,16,3.323,3.324,3.319,3.324,14
20160201|2015-06-16 07:30,16,3.316,3.332,3.307,3.332,27
20160201|2015-06-16 08:00,16,3.328,3.333,3.307,3.309,50
20160201|2015-06-16 08:30,16,3.311,3.319,3.305,3.305,10
20160201|2015-06-16 09:00,16,3.31,3.31,3.293,3.294,32
20160201|2015-06-16 09:30,16,3.297,3.305,3.289,3.296,31
20160201|2015-06-16 10:00,16,3.294,3.303,3.294,3.303,7
20160201|2015-06-16 10:30,16,3.303,3.313,3.303,3.309,26
20160201|2015-06-16 11:00,16,3.314,3.33,3.311,3.327,13
20160201|2015-06-16 11:30,16,3.324,3.337,3.319,3.33,73
20160201|2015-06-16 12:00,16,3.335,3.335,3.323,3.323,22
20160201|2015-06-16 12:30,16,3.325,3.326,3.318,3.318,8
20160201|2015-06-16 13:00,16,3.33,3.338,3.326,3.334,45
20160201|2015-06-16 13:30,16,3.333,3.335,3.333,3.335,8
20160201|2015-06-16 14:00,16,3.332,3.335,3.332,3.335,2
20160201|2015-06-17 03:00,17,3.336,3.336,3.336,3.336,1
20160201|2015-06-17 06:30,17,3.335,3.335,3.335,3.335,7
20160201|2015-06-17 07:00,17,3.333,3.336,3.333,3.336,12
20160201|2015-06-17 07:30,17,3.323,3.333,3.32,3.327,31
20160201|2015-06-17 08:00,17,3.332,3.364,3.332,3.361,43
20160201|2015-06-17 08:30,17,3.355,3.37,3.348,3.369,70
20160201|2015-06-17 09:00,17,3.358,3.369,3.357,3.368,13
20160201|2015-06-17 09:30,17,3.368,3.368,3.325,3.329,28
20160201|2015-06-17 10:00,17,3.326,3.328,3.32,3.32,11
20160201|2015-06-17 10:30,17,3.325,3.325,3.321,3.325,13
20160201|2015-06-17 11:00,17,3.323,3.332,3.31,3.329,24
20160201|2015-06-17 11:30,17,3.329,3.329,3.316,3.316,15
20160201|2015-06-17 12:00,17,3.316,3.318,3.315,3.315,8
20160201|2015-06-17 12:30,17,3.316,3.316,3.308,3.308,39
20160201|2015-06-17 13:00,17,3.324,3.324,3.316,3.316,19
20160201|2015-06-17 13:30,17,3.315,3.315,3.315,3.315,4
20160201|2015-06-17 14:00,17,3.312,3.312,3.312,3.312,1
20160201|2015-06-17 14:30,17,3.32,3.32,3.317,3.317,4
20160201|2015-06-17 15:00,17,3.316,3.316,3.316,3.316,2
20160201|2015-06-18 01:30,18,3.306,3.306,3.306,3.306,1
20160201|2015-06-18 06:30,18,3.289,3.289,3.285,3.285,3
20160201|2015-06-18 08:00,18,3.296,3.303,3.295,3.303,20
20160201|2015-06-18 08:30,18,3.304,3.305,3.304,3.305,3
20160201|2015-06-18 09:00,18,3.309,3.309,3.298,3.304,27
20160201|2015-06-18 09:30,18,3.309,3.309,3.29,3.297,11
20160201|2015-06-18 10:00,18,3.3,3.301,3.298,3.299,12
20160201|2015-06-18 10:30,18,3.3,3.3,3.277,3.282,7
20160201|2015-06-18 11:00,18,3.271,3.275,3.264,3.268,22
20160201|2015-06-18 11:30,18,3.27,3.274,3.267,3.267,18
20160201|2015-06-18 12:00,18,3.263,3.265,3.26,3.26,23
20160201|2015-06-18 13:00,18,3.265,3.265,3.254,3.254,9
20160201|2015-06-18 13:30,18,3.266,3.267,3.262,3.262,9
20160201|2015-06-18 14:00,18,3.262,3.262,3.255,3.255,32
20160201|2015-06-18 14:30,18,3.261,3.268,3.261,3.268,11
20160201|2015-06-18 15:30,18,3.264,3.264,3.262,3.262,8
20160201|2015-06-18 16:00,18,3.26,3.26,3.259,3.259,2
20160201|2015-06-18 20:30,19,3.247,3.247,3.247,3.247,1
20160201|2015-06-19 05:00,19,3.265,3.265,3.265,3.265,1
20160201|2015-06-19 06:00,19,3.246,3.246,3.246,3.246,1
20160201|2015-06-19 06:30,19,3.235,3.235,3.235,3.235,1
20160201|2015-06-19 07:00,19,3.235,3.235,3.229,3.229,9
20160201|2015-06-19 08:00,19,3.228,3.242,3.225,3.242,23
20160201|2015-06-19 08:30,19,3.242,3.249,3.242,3.247,7
20160201|2015-06-19 09:00,19,3.235,3.237,3.234,3.234,8
20160201|2015-06-19 09:30,19,3.235,3.24,3.233,3.233,9
20160201|2015-06-19 10:00,19,3.252,3.253,3.25,3.25,5
20160201|2015-06-19 10:30,19,3.262,3.262,3.256,3.262,21
20160201|2015-06-19 11:00,19,3.258,3.259,3.256,3.256,11
20160201|2015-06-19 11:30,19,3.272,3.273,3.272,3.273,4
20160201|2015-06-19 12:00,19,3.282,3.283,3.277,3.277,21
20160201|2015-06-19 12:30,19,3.278,3.29,3.277,3.283,6
20160201|2015-06-19 13:00,19,3.288,3.288,3.276,3.276,15
20160201|2015-06-19 13:30,19,3.285,3.286,3.279,3.279,9
20160201|2015-06-19 14:00,19,3.275,3.275,3.273,3.273,4
20160201|2015-06-19 14:30,19,3.273,3.273,3.27,3.27,4
20160201|2015-06-21 17:00,22,3.229,3.229,3.225,3.225,12
20160201|2015-06-21 23:00,22,3.23,3.23,3.23,3.23,1
20160201|2015-06-22 06:00,22,3.22,3.22,3.22,3.22,1
20160201|2015-06-22 06:30,22,3.226,3.226,3.226,3.226,1
20160201|2015-06-22 07:30,22,3.221,3.227,3.221,3.225,3
20160201|2015-06-22 08:00,22,3.222,3.222,3.202,3.208,21
20160201|2015-06-22 08:30,22,3.208,3.221,3.207,3.215,13
20160201|2015-06-22 09:00,22,3.215,3.22,3.212,3.213,30
20160201|2015-06-22 09:30,22,3.212,3.218,3.212,3.217,18
20160201|2015-06-22 10:00,22,3.212,3.212,3.212,3.212,1
20160201|2015-06-22 10:30,22,3.218,3.218,3.212,3.215,14
20160201|2015-06-22 11:00,22,3.216,3.216,3.216,3.216,6
20160201|2015-06-22 11:30,22,3.214,3.214,3.214,3.214,1
20160201|2015-06-22 12:00,22,3.215,3.215,3.215,3.215,1
20160201|2015-06-22 12:30,22,3.216,3.217,3.212,3.217,7
20160201|2015-06-22 13:00,22,3.217,3.226,3.217,3.226,12
20160201|2015-06-22 13:30,22,3.23,3.23,3.23,3.23,1
20160201|2015-06-22 14:30,22,3.231,3.231,3.228,3.228,2
20160201|2015-06-23 00:00,23,3.218,3.218,3.218,3.218,1
20160201|2015-06-23 04:00,23,3.212,3.212,3.212,3.212,1
20160201|2015-06-23 05:00,23,3.216,3.216,3.216,3.216,1
20160201|2015-06-23 06:00,23,3.227,3.257,3.227,3.257,4
20160201|2015-06-23 07:00,23,3.266,3.266,3.266,3.266,1
20160201|2015-06-23 07:30,23,3.269,3.269,3.269,3.269,4
20160201|2015-06-23 08:00,23,3.273,3.273,3.258,3.27,30
20160201|2015-06-23 08:30,23,3.269,3.271,3.25,3.25,24
20160201|2015-06-23 09:00,23,3.255,3.257,3.249,3.257,12
20160201|2015-06-23 09:30,23,3.263,3.263,3.25,3.25,13
20160201|2015-06-23 10:00,23,3.248,3.248,3.241,3.241,7
20160201|2015-06-23 10:30,23,3.247,3.247,3.247,3.247,8
20160201|2015-06-23 11:00,23,3.24,3.243,3.235,3.235,12
20160201|2015-06-23 11:30,23,3.243,3.243,3.238,3.239,6
20160201|2015-06-23 12:00,23,3.238,3.239,3.238,3.239,3
20160201|2015-06-23 12:30,23,3.233,3.233,3.233,3.233,2
20160201|2015-06-23 13:00,23,3.22,3.228,3.219,3.228,22
20160201|2015-06-23 13:30,23,3.227,3.227,3.227,3.227,7
20160201|2015-06-23 14:00,23,3.231,3.231,3.231,3.231,15
20160201|2015-06-23 14:30,23,3.228,3.228,3.228,3.228,6
20160201|2015-06-24 04:00,24,3.248,3.248,3.248,3.248,1
20160201|2015-06-24 05:00,24,3.254,3.254,3.254,3.254,1
20160201|2015-06-24 06:30,24,3.263,3.263,3.263,3.263,1
20160201|2015-06-24 07:00,24,3.268,3.268,3.268,3.268,1
20160201|2015-06-24 07:30,24,3.252,3.252,3.252,3.252,2
20160201|2015-06-24 08:00,24,3.242,3.244,3.242,3.244,6
20160201|2015-06-24 08:30,24,3.249,3.249,3.238,3.243,5
20160201|2015-06-24 09:00,24,3.236,3.236,3.232,3.232,21
20160201|2015-06-24 09:30,24,3.239,3.239,3.232,3.232,3
20160201|2015-06-24 10:30,24,3.237,3.239,3.236,3.237,35
20160201|2015-06-24 11:00,24,3.245,3.254,3.245,3.248,13
20160201|2015-06-24 11:30,24,3.246,3.246,3.241,3.241,2
20160201|2015-06-24 12:00,24,3.235,3.24,3.235,3.24,3
20160201|2015-06-24 12:30,24,3.242,3.249,3.242,3.248,12
20160201|2015-06-24 13:00,24,3.25,3.258,3.248,3.258,34
20160201|2015-06-24 13:30,24,3.258,3.258,3.258,3.258,8
20160201|2015-06-24 14:00,24,3.26,3.26,3.26,3.26,1
20160201|2015-06-24 14:30,24,3.257,3.257,3.257,3.257,2
20160201|2015-06-24 15:30,24,3.254,3.254,3.254,3.254,1
20160201|2015-06-24 19:30,25,3.245,3.245,3.245,3.245,1
20160201|2015-06-25 00:00,25,3.252,3.252,3.252,3.252,1
20160201|2015-06-25 06:00,25,3.278,3.278,3.277,3.277,7
20160201|2015-06-25 06:30,25,3.277,3.277,3.277,3.277,1
20160201|2015-06-25 07:00,25,3.27,3.27,3.268,3.268,2
20160201|2015-06-25 07:30,25,3.277,3.287,3.277,3.278,22
20160201|2015-06-25 08:00,25,3.285,3.291,3.282,3.282,39
20160201|2015-06-25 08:30,25,3.279,3.285,3.279,3.285,27
20160201|2015-06-25 09:00,25,3.282,3.293,3.282,3.293,24
20160201|2015-06-25 09:30,25,3.288,3.298,3.271,3.273,27
20160201|2015-06-25 10:00,25,3.265,3.268,3.265,3.268,2
20160201|2015-06-25 10:30,25,3.265,3.266,3.265,3.266,6
20160201|2015-06-25 11:00,25,3.281,3.282,3.281,3.282,2
20160201|2015-06-25 11:30,25,3.282,3.282,3.282,3.282,7
20160201|2015-06-25 12:00,25,3.281,3.281,3.281,3.281,26
20160201|2015-06-25 12:30,25,3.27,3.293,3.269,3.293,38
20160201|2015-06-25 13:00,25,3.291,3.299,3.291,3.297,17
20160201|2015-06-25 13:30,25,3.289,3.29,3.289,3.29,3
20160201|2015-06-25 14:00,25,3.291,3.291,3.29,3.29,2
20160201|2015-06-25 14:30,25,3.292,3.296,3.29,3.29,11
20160201|2015-06-26 05:30,26,3.286,3.286,3.286,3.286,1
20160201|2015-06-26 06:00,26,3.282,3.282,3.276,3.276,2
20160201|2015-06-26 07:00,26,3.254,3.254,3.254,3.254,1
20160201|2015-06-26 07:30,26,3.251,3.251,3.245,3.245,6
20160201|2015-06-26 08:00,26,3.245,3.248,3.244,3.245,31
20160201|2015-06-26 08:30,26,3.242,3.248,3.24,3.24,14
20160201|2015-06-26 09:00,26,3.24,3.241,3.239,3.239,7
20160201|2015-06-26 09:30,26,3.251,3.252,3.246,3.246,16
20160201|2015-06-26 10:00,26,3.253,3.253,3.253,3.253,4
20160201|2015-06-26 10:30,26,3.256,3.256,3.252,3.252,3
20160201|2015-06-26 11:00,26,3.252,3.253,3.244,3.244,10
20160201|2015-06-26 11:30,26,3.245,3.245,3.237,3.237,8
20160201|2015-06-26 12:00,26,3.237,3.24,3.23,3.236,10
20160201|2015-06-26 12:30,26,3.233,3.233,3.225,3.227,23
20160201|2015-06-26 13:00,26,3.229,3.232,3.215,3.218,95
20160201|2015-06-26 13:30,26,3.222,3.222,3.221,3.221,2
20160201|2015-06-26 14:00,26,3.221,3.221,3.22,3.221,3
20160201|2015-06-26 14:30,26,3.222,3.229,3.222,3.229,6
20160201|2015-06-26 15:00,26,3.227,3.227,3.222,3.222,2
20160201|2015-06-28 17:00,29,3.207,3.21,3.207,3.21,21
20160201|2015-06-28 18:30,29,3.207,3.207,3.207,3.207,1
20160201|2015-06-28 22:00,29,3.201,3.203,3.201,3.203,2
20160201|2015-06-28 22:30,29,3.2,3.2,3.2,3.2,2
20160201|2015-06-29 00:00,29,3.197,3.197,3.197,3.197,1
20160201|2015-06-29 00:30,29,3.196,3.196,3.196,3.196,1
20160201|2015-06-29 02:00,29,3.207,3.207,3.207,3.207,1
20160201|2015-06-29 04:00,29,3.201,3.201,3.197,3.197,8
20160201|2015-06-29 05:00,29,3.21,3.21,3.21,3.21,1
20160201|2015-06-29 05:30,29,3.228,3.234,3.228,3.234,2
20160201|2015-06-29 06:30,29,3.218,3.218,3.207,3.207,3
20160201|2015-06-29 07:00,29,3.2,3.226,3.2,3.226,4
20160201|2015-06-29 07:30,29,3.222,3.244,3.221,3.243,29
20160201|2015-06-29 08:00,29,3.248,3.25,3.244,3.247,76
20160201|2015-06-29 08:30,29,3.253,3.259,3.238,3.248,21
20160201|2015-06-29 09:00,29,3.242,3.247,3.242,3.246,3
20160201|2015-06-29 09:30,29,3.247,3.247,3.236,3.236,78
20160201|2015-06-29 10:00,29,3.24,3.24,3.231,3.234,29
20160201|2015-06-29 10:30,29,3.232,3.237,3.223,3.224,26
20160201|2015-06-29 11:00,29,3.22,3.22,3.199,3.199,28
20160201|2015-06-29 11:30,29,3.228,3.228,3.228,3.228,1
20160201|2015-06-29 12:00,29,3.236,3.245,3.232,3.245,5
20160201|2015-06-29 12:30,29,3.25,3.254,3.236,3.236,6
20160201|2015-06-29 13:00,29,3.234,3.24,3.224,3.224,20
20160201|2015-06-29 13:30,29,3.234,3.234,3.228,3.228,4
20160201|2015-06-29 14:00,29,3.223,3.223,3.223,3.223,1
20160201|2015-06-29 17:30,30,3.223,3.223,3.223,3.223,1
20160201|2015-06-29 18:00,30,3.217,3.217,3.217,3.217,1
20160201|2015-06-29 19:00,30,3.216,3.216,3.216,3.216,1
20160201|2015-06-30 04:30,30,3.208,3.208,3.208,3.208,2
20160201|2015-06-30 05:00,30,3.222,3.227,3.222,3.227,3
20160201|2015-06-30 06:00,30,3.239,3.239,3.231,3.231,4
20160201|2015-06-30 06:30,30,3.211,3.212,3.207,3.207,11
20160201|2015-06-30 07:00,30,3.2,3.206,3.2,3.202,5
20160201|2015-06-30 07:30,30,3.199,3.199,3.199,3.199,1
20160201|2015-06-30 08:00,30,3.207,3.207,3.192,3.197,14
20160201|2015-06-30 08:30,30,3.198,3.203,3.197,3.197,13
20160201|2015-06-30 09:00,30,3.199,3.206,3.197,3.199,23
20160201|2015-06-30 09:30,30,3.198,3.206,3.198,3.206,14
20160201|2015-06-30 10:00,30,3.204,3.206,3.198,3.202,14
20160201|2015-06-30 10:30,30,3.203,3.203,3.197,3.197,12
20160201|2015-06-30 11:00,30,3.195,3.2,3.194,3.2,10
20160201|2015-06-30 11:30,30,3.202,3.204,3.199,3.2,12
20160201|2015-06-30 12:00,30,3.2,3.211,3.2,3.211,3
20160201|2015-06-30 12:30,30,3.212,3.233,3.212,3.232,29
20160201|2015-06-30 13:00,30,3.23,3.239,3.226,3.238,40
20160201|2015-06-30 13:30,30,3.236,3.236,3.234,3.234,3
20160201|2015-06-30 14:00,30,3.234,3.234,3.234,3.234,6
20160201|2015-06-30 19:30,1,3.241,3.241,3.241,3.241,1
20160201|2015-07-01 02:00,1,3.221,3.221,3.221,3.221,1
20160201|2015-07-01 02:30,1,3.215,3.215,3.213,3.213,2
20160201|2015-07-01 03:30,1,3.211,3.211,3.211,3.211,1
20160201|2015-07-01 04:30,1,3.222,3.222,3.207,3.207,4
20160201|2015-07-01 06:00,1,3.22,3.22,3.22,3.22,1
20160201|2015-07-01 06:30,1,3.231,3.231,3.231,3.231,1
20160201|2015-07-01 07:00,1,3.242,3.255,3.242,3.248,4
20160201|2015-07-01 07:30,1,3.24,3.24,3.24,3.24,2
20160201|2015-07-01 08:00,1,3.246,3.246,3.229,3.229,8
20160201|2015-07-01 08:30,1,3.215,3.216,3.21,3.212,20
20160201|2015-07-01 09:00,1,3.208,3.21,3.205,3.208,22
20160201|2015-07-01 09:30,1,3.208,3.208,3.208,3.208,7
20160201|2015-07-01 10:00,1,3.207,3.23,3.207,3.23,30
20160201|2015-07-01 10:30,1,3.227,3.227,3.204,3.204,33
20160201|2015-07-01 11:00,1,3.208,3.209,3.2,3.2,3
20160201|2015-07-01 11:30,1,3.2,3.2,3.2,3.2,1
20160201|2015-07-01 12:00,1,3.196,3.201,3.195,3.201,29
20160201|2015-07-01 12:30,1,3.201,3.201,3.195,3.197,13
20160201|2015-07-01 13:00,1,3.199,3.212,3.199,3.212,15
20160201|2015-07-01 13:30,1,3.21,3.21,3.208,3.209,9
20160201|2015-07-01 14:00,1,3.211,3.211,3.211,3.211,4
20160201|2015-07-01 14:30,1,3.21,3.21,3.21,3.21,1
20160201|2015-07-02 03:30,2,3.237,3.237,3.237,3.237,1
20160201|2015-07-02 05:30,2,3.236,3.239,3.236,3.239,9
20160201|2015-07-02 07:00,2,3.243,3.243,3.236,3.238,21
20160201|2015-07-02 07:30,2,3.238,3.247,3.236,3.245,15
20160201|2015-07-02 08:00,2,3.247,3.255,3.244,3.251,39
20160201|2015-07-02 08:30,2,3.247,3.251,3.247,3.251,12
20160201|2015-07-02 09:00,2,3.252,3.253,3.245,3.245,29
20160201|2015-07-02 09:30,2,3.252,3.277,3.242,3.264,92
20160201|2015-07-02 10:00,2,3.278,3.281,3.274,3.277,54
20160201|2015-07-02 10:30,2,3.283,3.283,3.274,3.275,4
20160201|2015-07-02 11:00,2,3.278,3.28,3.278,3.28,4
20160201|2015-07-02 11:30,2,3.279,3.289,3.279,3.283,44
20160201|2015-07-02 12:00,2,3.282,3.282,3.271,3.279,27
20160201|2015-07-02 12:30,2,3.266,3.267,3.258,3.265,35
20160201|2015-07-02 13:00,2,3.266,3.266,3.245,3.256,25
20160201|2015-07-03 06:00,3,3.261,3.261,3.261,3.261,1
20160201|2015-07-03 08:00,3,3.238,3.238,3.238,3.238,2
20160201|2015-07-03 08:30,3,3.235,3.235,3.232,3.232,4
20160201|2015-07-03 09:00,3,3.219,3.225,3.219,3.22,5
20160201|2015-07-03 10:00,3,3.216,3.216,3.21,3.21,5
20160201|2015-07-03 10:30,3,3.21,3.21,3.21,3.21,1
20160201|2015-07-03 11:00,3,3.2,3.2,3.2,3.2,1
20160201|2015-07-06 01:00,6,3.191,3.191,3.191,3.191,1
20160201|2015-07-06 07:30,6,3.191,3.191,3.19,3.19,3
20160201|2015-07-06 08:00,6,3.182,3.19,3.18,3.19,9
20160201|2015-07-06 09:00,6,3.204,3.204,3.204,3.204,1
20160201|2015-07-06 10:00,6,3.21,3.21,3.203,3.21,10
20160201|2015-07-06 10:30,6,3.204,3.206,3.203,3.206,3
20160201|2015-07-06 11:00,6,3.207,3.207,3.203,3.203,3
20160201|2015-07-06 11:30,6,3.201,3.202,3.201,3.202,2
20160201|2015-07-06 12:00,6,3.2,3.202,3.2,3.202,3
20160201|2015-07-06 12:30,6,3.202,3.203,3.194,3.194,7
20160201|2015-07-06 13:00,6,3.193,3.203,3.193,3.203,17
20160201|2015-07-06 13:30,6,3.209,3.209,3.203,3.203,6
20160201|2015-07-06 14:00,6,3.197,3.199,3.196,3.196,24
20160201|2015-07-06 16:00,6,3.196,3.196,3.196,3.196,1
20160201|2015-07-07 05:00,7,3.207,3.207,3.207,3.207,1
20160201|2015-07-07 07:30,7,3.187,3.189,3.187,3.189,6
20160201|2015-07-07 08:00,7,3.178,3.178,3.162,3.168,43
20160201|2015-07-07 08:30,7,3.175,3.175,3.162,3.162,13
20160201|2015-07-07 09:00,7,3.159,3.167,3.159,3.167,13
20160201|2015-07-07 09:30,7,3.164,3.17,3.164,3.17,2
20160201|2015-07-07 10:00,7,3.164,3.164,3.157,3.157,5
20160201|2015-07-07 10:30,7,3.158,3.16,3.157,3.157,11
20160201|2015-07-07 11:00,7,3.154,3.157,3.149,3.156,24
20160201|2015-07-07 11:30,7,3.154,3.156,3.152,3.155,13
20160201|2015-07-07 12:00,7,3.152,3.162,3.152,3.158,18
20160201|2015-07-07 12:30,7,3.163,3.163,3.163,3.163,1
20160201|2015-07-07 13:00,7,3.166,3.172,3.166,3.167,7
20160201|2015-07-07 13:30,7,3.168,3.168,3.168,3.168,2
20160201|2015-07-07 14:00,7,3.173,3.173,3.173,3.173,1
20160201|2015-07-07 14:30,7,3.175,3.175,3.175,3.175,6
20160201|2015-07-08 05:00,8,3.179,3.179,3.179,3.179,1
20160201|2015-07-08 08:00,8,3.19,3.19,3.178,3.188,29
20160201|2015-07-08 08:30,8,3.179,3.184,3.179,3.184,30
20160201|2015-07-08 09:00,8,3.184,3.188,3.184,3.188,7
20160201|2015-07-08 09:30,8,3.18,3.18,3.18,3.18,5
20160201|2015-07-08 10:00,8,3.176,3.191,3.176,3.191,4
20160201|2015-07-08 10:30,8,3.188,3.189,3.177,3.177,3
20160201|2015-07-08 11:00,8,3.163,3.165,3.163,3.164,29
20160201|2015-07-08 11:30,8,3.163,3.163,3.161,3.163,15
20160201|2015-07-08 12:00,8,3.155,3.155,3.148,3.153,21
20160201|2015-07-08 12:30,8,3.154,3.155,3.154,3.155,2
20160201|2015-07-08 13:00,8,3.156,3.156,3.15,3.155,16
20160201|2015-07-08 13:30,8,3.16,3.16,3.153,3.153,22
20160201|2015-07-08 15:00,8,3.154,3.154,3.154,3.154,12
20160201|2015-07-08 15:30,8,3.15,3.15,3.15,3.15,1
20160201|2015-07-09 04:30,9,3.149,3.149,3.149,3.149,1
20160201|2015-07-09 07:00,9,3.156,3.156,3.156,3.156,1
20160201|2015-07-09 08:00,9,3.151,3.155,3.149,3.149,9
20160201|2015-07-09 08:30,9,3.157,3.159,3.156,3.159,28
20160201|2015-07-09 09:00,9,3.163,3.17,3.157,3.166,12
20160201|2015-07-09 09:30,9,3.154,3.154,3.133,3.154,38
20160201|2015-07-09 10:00,9,3.147,3.152,3.147,3.151,8
20160201|2015-07-09 10:30,9,3.145,3.157,3.145,3.157,6
20160201|2015-07-09 11:00,9,3.166,3.18,3.166,3.18,15
20160201|2015-07-09 12:00,9,3.183,3.183,3.183,3.183,1
20160201|2015-07-09 12:30,9,3.188,3.19,3.185,3.187,14
20160201|2015-07-09 13:00,9,3.187,3.191,3.187,3.187,24
20160201|2015-07-09 13:30,9,3.187,3.187,3.185,3.185,6
20160201|2015-07-09 15:00,9,3.184,3.184,3.184,3.184,1
20160201|2015-07-09 21:00,10,3.191,3.191,3.191,3.191,1
20160201|2015-07-10 03:00,10,3.192,3.192,3.192,3.192,4
20160201|2015-07-10 06:00,10,3.207,3.207,3.207,3.207,1
20160201|2015-07-10 06:30,10,3.209,3.216,3.209,3.211,3
20160201|2015-07-10 07:30,10,3.207,3.207,3.207,3.207,1
20160201|2015-07-10 08:00,10,3.208,3.228,3.208,3.228,23
20160201|2015-07-10 08:30,10,3.223,3.223,3.213,3.213,19
20160201|2015-07-10 09:00,10,3.226,3.226,3.214,3.214,12
20160201|2015-07-10 09:30,10,3.223,3.224,3.222,3.222,60
20160201|2015-07-10 10:00,10,3.227,3.227,3.222,3.227,7
20160201|2015-07-10 11:00,10,3.232,3.238,3.232,3.238,4
20160201|2015-07-10 11:30,10,3.233,3.244,3.233,3.244,5
20160201|2015-07-10 12:00,10,3.238,3.24,3.227,3.227,9
20160201|2015-07-10 12:30,10,3.233,3.236,3.224,3.224,39
20160201|2015-07-10 13:00,10,3.224,3.224,3.215,3.222,10
20160201|2015-07-10 13:30,10,3.225,3.229,3.225,3.229,4
20160201|2015-07-10 14:00,10,3.228,3.228,3.228,3.228,2
20160201|2015-07-10 14:30,10,3.226,3.226,3.226,3.226,2
20160201|2015-07-10 15:00,10,3.222,3.225,3.219,3.219,3
20160201|2015-07-12 17:00,13,3.25,3.25,3.25,3.25,1
20160201|2015-07-12 17:30,13,3.244,3.244,3.244,3.244,1
20160201|2015-07-13 01:30,13,3.223,3.223,3.223,3.223,10
20160201|2015-07-13 04:30,13,3.235,3.235,3.235,3.235,1
20160201|2015-07-13 05:30,13,3.234,3.234,3.234,3.234,1
20160201|2015-07-13 07:00,13,3.241,3.25,3.235,3.25,3
20160201|2015-07-13 07:30,13,3.248,3.256,3.247,3.256,27
20160201|2015-07-13 08:00,13,3.26,3.273,3.259,3.273,77
20160201|2015-07-13 08:30,13,3.266,3.266,3.264,3.266,22
20160201|2015-07-13 09:00,13,3.269,3.273,3.269,3.273,16
20160201|2015-07-13 09:30,13,3.271,3.279,3.268,3.279,28
20160201|2015-07-13 10:00,13,3.279,3.289,3.276,3.289,21
20160201|2015-07-13 10:30,13,3.287,3.291,3.279,3.282,28
20160201|2015-07-13 11:00,13,3.285,3.292,3.284,3.285,23
20160201|2015-07-13 11:30,13,3.286,3.289,3.28,3.287,30
20160201|2015-07-13 12:00,13,3.287,3.295,3.275,3.284,29
20160201|2015-07-13 12:30,13,3.282,3.286,3.271,3.271,74
20160201|2015-07-13 13:00,13,3.272,3.283,3.267,3.28,77
20160201|2015-07-13 13:30,13,3.278,3.283,3.278,3.283,21
20160201|2015-07-13 14:00,13,3.282,3.282,3.273,3.274,12
20160201|2015-07-13 14:30,13,3.275,3.275,3.268,3.268,7
20160201|2015-07-13 20:30,14,3.285,3.285,3.285,3.285,1
20160201|2015-07-13 21:30,14,3.291,3.291,3.291,3.291,4
20160201|2015-07-14 06:00,14,3.29,3.298,3.29,3.297,49
20160201|2015-07-14 06:30,14,3.291,3.291,3.291,3.291,1
20160201|2015-07-14 07:00,14,3.288,3.298,3.288,3.298,4
20160201|2015-07-14 07:30,14,3.305,3.305,3.301,3.301,2
20160201|2015-07-14 08:00,14,3.313,3.314,3.297,3.297,66
20160201|2015-07-14 08:30,14,3.291,3.291,3.27,3.275,74
20160201|2015-07-14 09:00,14,3.27,3.27,3.256,3.256,18
20160201|2015-07-14 09:30,14,3.256,3.256,3.245,3.246,41
20160201|2015-07-14 10:00,14,3.249,3.251,3.249,3.251,13
20160201|2015-07-14 11:00,14,3.255,3.255,3.255,3.255,2
20160201|2015-07-14 11:30,14,3.249,3.25,3.246,3.25,3
20160201|2015-07-14 12:00,14,3.248,3.253,3.244,3.244,27
20160201|2015-07-14 12:30,14,3.245,3.262,3.245,3.262,25
20160201|2015-07-14 13:00,14,3.253,3.255,3.25,3.25,7
20160201|2015-07-14 13:30,14,3.25,3.25,3.246,3.246,9
20160201|2015-07-14 14:00,14,3.24,3.24,3.239,3.239,3
20160201|2015-07-14 18:00,15,3.263,3.263,3.263,3.263,2
20160201|2015-07-15 02:00,15,3.246,3.246,3.246,3.246,2
20160201|2015-07-15 05:00,15,3.257,3.257,3.256,3.256,16
20160201|2015-07-15 05:30,15,3.263,3.263,3.263,3.263,1
20160201|2015-07-15 06:30,15,3.272,3.275,3.272,3.274,8
20160201|2015-07-15 07:00,15,3.282,3.282,3.282,3.282,2
20160201|2015-07-15 07:30,15,3.283,3.297,3.278,3.294,39
20160201|2015-07-15 08:00,15,3.294,3.295,3.282,3.282,46
20160201|2015-07-15 08:30,15,3.282,3.286,3.272,3.272,27
20160201|2015-07-15 09:00,15,3.277,3.277,3.267,3.267,15
20160201|2015-07-15 09:30,15,3.273,3.273,3.273,3.273,7
20160201|2015-07-15 10:00,15,3.27,3.282,3.27,3.271,6
20160201|2015-07-15 10:30,15,3.28,3.28,3.274,3.274,5
20160201|2015-07-15 11:00,15,3.282,3.292,3.281,3.292,7
20160201|2015-07-15 11:30,15,3.29,3.297,3.29,3.296,16
20160201|2015-07-15 12:00,15,3.301,3.301,3.285,3.294,16
20160201|2015-07-15 12:30,15,3.29,3.294,3.29,3.291,7
20160201|2015-07-15 13:00,15,3.292,3.296,3.284,3.296,16
20160201|2015-07-15 13:30,15,3.294,3.294,3.292,3.292,5
20160201|2015-07-15 14:00,15,3.292,3.292,3.29,3.29,2
20160201|2015-07-15 14:30,15,3.285,3.285,3.285,3.285,7
20160201|2015-07-15 15:00,15,3.29,3.29,3.29,3.29,18
20160201|2015-07-15 15:30,15,3.299,3.299,3.295,3.295,4
20160201|2015-07-15 19:30,16,3.296,3.296,3.295,3.295,7
20160201|2015-07-15 20:30,16,3.293,3.293,3.292,3.292,7
20160201|2015-07-15 21:30,16,3.298,3.298,3.295,3.295,7
20160201|2015-07-15 22:00,16,3.296,3.296,3.293,3.293,8
20160201|2015-07-15 23:00,16,3.294,3.294,3.292,3.292,4
20160201|2015-07-16 02:00,16,3.298,3.298,3.298,3.298,1
20160201|2015-07-16 05:30,16,3.297,3.297,3.29,3.29,25
20160201|2015-07-16 06:00,16,3.285,3.285,3.281,3.282,22
20160201|2015-07-16 06:30,16,3.294,3.294,3.29,3.29,8
20160201|2015-07-16 07:00,16,3.291,3.298,3.291,3.298,5
20160201|2015-07-16 07:30,16,3.29,3.29,3.29,3.29,5
20160201|2015-07-16 08:00,16,3.289,3.293,3.275,3.275,35
20160201|2015-07-16 09:00,16,3.275,3.279,3.273,3.278,16
20160201|2015-07-16 09:30,16,3.275,3.281,3.25,3.25,62
20160201|2015-07-16 10:00,16,3.252,3.257,3.252,3.257,36
20160201|2015-07-16 10:30,16,3.245,3.248,3.244,3.248,27
20160201|2015-07-16 11:00,16,3.245,3.249,3.244,3.249,14
20160201|2015-07-16 11:30,16,3.242,3.253,3.239,3.239,9
20160201|2015-07-16 12:00,16,3.246,3.252,3.244,3.25,5
20160201|2015-07-16 12:30,16,3.247,3.25,3.246,3.25,8
20160201|2015-07-16 13:00,16,3.251,3.254,3.246,3.254,44
20160201|2015-07-16 14:00,16,3.256,3.256,3.256,3.256,1
20160201|2015-07-16 15:00,16,3.255,3.255,3.252,3.254,3
20160201|2015-07-17 01:30,17,3.246,3.246,3.246,3.246,1
20160201|2015-07-17 02:30,17,3.273,3.273,3.273,3.273,1
20160201|2015-07-17 04:30,17,3.268,3.274,3.268,3.274,2
20160201|2015-07-17 05:30,17,3.282,3.282,3.282,3.282,1
20160201|2015-07-17 06:30,17,3.27,3.27,3.26,3.26,2
20160201|2015-07-17 07:00,17,3.26,3.263,3.249,3.249,4
20160201|2015-07-17 07:30,17,3.24,3.257,3.238,3.255,9
20160201|2015-07-17 08:00,17,3.26,3.263,3.253,3.262,51
20160201|2015-07-17 08:30,17,3.264,3.267,3.261,3.261,20
20160201|2015-07-17 09:00,17,3.256,3.256,3.246,3.246,11
20160201|2015-07-17 09:30,17,3.247,3.247,3.247,3.247,3
20160201|2015-07-17 10:00,17,3.253,3.264,3.253,3.261,12
20160201|2015-07-17 11:00,17,3.261,3.263,3.261,3.263,9
20160201|2015-07-17 11:30,17,3.262,3.266,3.262,3.266,2
20160201|2015-07-17 12:00,17,3.258,3.258,3.255,3.255,6
20160201|2015-07-17 12:30,17,3.257,3.258,3.253,3.258,4
20160201|2015-07-17 13:00,17,3.252,3.266,3.252,3.266,6
20160201|2015-07-17 13:30,17,3.265,3.272,3.265,3.272,8
20160201|2015-07-17 14:00,17,3.277,3.279,3.277,3.279,15
20160201|2015-07-19 21:30,20,3.233,3.233,3.23,3.23,2
20160201|2015-07-20 04:30,20,3.239,3.239,3.239,3.239,1
20160201|2015-07-20 07:00,20,3.227,3.227,3.227,3.227,1
20160201|2015-07-20 07:30,20,3.228,3.234,3.227,3.227,4
20160201|2015-07-20 08:00,20,3.225,3.225,3.209,3.215,66
20160201|2015-07-20 08:30,20,3.216,3.217,3.212,3.213,21
20160201|2015-07-20 09:00,20,3.213,3.217,3.213,3.217,14
20160201|2015-07-20 09:30,20,3.217,3.219,3.217,3.219,2
20160201|2015-07-20 10:00,20,3.224,3.23,3.224,3.23,5
20160201|2015-07-20 10:30,20,3.23,3.234,3.23,3.234,2
20160201|2015-07-20 11:00,20,3.246,3.263,3.244,3.263,115
20160201|2015-07-20 11:30,20,3.274,3.277,3.269,3.274,63
20160201|2015-07-20 12:00,20,3.255,3.259,3.25,3.25,27
20160201|2015-07-20 12:30,20,3.251,3.252,3.24,3.24,25
20160201|2015-07-20 13:00,20,3.238,3.243,3.234,3.236,21
20160201|2015-07-20 13:30,20,3.242,3.242,3.242,3.242,7
20160201|2015-07-20 15:00,20,3.244,3.244,3.244,3.244,1
20160201|2015-07-21 05:30,21,3.264,3.264,3.264,3.264,1
20160201|2015-07-21 07:00,21,3.253,3.272,3.253,3.272,11
20160201|2015-07-21 07:30,21,3.276,3.276,3.262,3.271,13
20160201|2015-07-21 08:00,21,3.276,3.285,3.273,3.284,22
20160201|2015-07-21 08:30,21,3.284,3.285,3.28,3.28,22
20160201|2015-07-21 09:00,21,3.283,3.283,3.273,3.275,69
20160201|2015-07-21 09:30,21,3.278,3.282,3.274,3.279,104
20160201|2015-07-21 10:00,21,3.283,3.285,3.275,3.277,90
20160201|2015-07-21 10:30,21,3.28,3.281,3.272,3.275,52
20160201|2015-07-21 11:00,21,3.275,3.281,3.273,3.273,26
20160201|2015-07-21 11:30,21,3.274,3.278,3.274,3.278,9
20160201|2015-07-21 12:00,21,3.279,3.284,3.279,3.283,6
20160201|2015-07-21 12:30,21,3.282,3.289,3.282,3.284,35
20160201|2015-07-21 13:00,21,3.288,3.293,3.288,3.291,38
20160201|2015-07-21 14:30,21,3.296,3.296,3.294,3.295,27
20160201|2015-07-21 16:00,21,3.288,3.288,3.288,3.288,1
20160201|2015-07-22 05:30,22,3.291,3.291,3.291,3.291,1
20160201|2015-07-22 06:00,22,3.292,3.292,3.292,3.292,1
20160201|2015-07-22 06:30,22,3.276,3.276,3.276,3.276,1
20160201|2015-07-22 07:00,22,3.281,3.281,3.281,3.281,1
20160201|2015-07-22 08:00,22,3.292,3.312,3.292,3.303,76
20160201|2015-07-22 08:30,22,3.295,3.295,3.279,3.282,30
20160201|2015-07-22 09:00,22,3.281,3.281,3.269,3.269,17
20160201|2015-07-22 09:30,22,3.265,3.28,3.265,3.28,41
20160201|2015-07-22 10:00,22,3.276,3.276,3.27,3.27,2
20160201|2015-07-22 10:30,22,3.291,3.292,3.291,3.292,14
20160201|2015-07-22 11:00,22,3.281,3.286,3.281,3.286,4
20160201|2015-07-22 11:30,22,3.286,3.286,3.286,3.286,1
20160201|2015-07-22 12:00,22,3.285,3.294,3.285,3.294,21
20160201|2015-07-22 12:30,22,3.294,3.305,3.294,3.304,66
20160201|2015-07-22 13:00,22,3.303,3.308,3.289,3.307,77
20160201|2015-07-22 13:30,22,3.306,3.308,3.295,3.295,16
20160201|2015-07-22 14:30,22,3.298,3.298,3.298,3.298,1
20160201|2015-07-23 02:00,23,3.281,3.281,3.281,3.281,1
20160201|2015-07-23 06:30,23,3.301,3.301,3.294,3.299,5
20160201|2015-07-23 07:00,23,3.293,3.295,3.293,3.295,13
20160201|2015-07-23 07:30,23,3.305,3.305,3.305,3.305,1
20160201|2015-07-23 08:00,23,3.31,3.311,3.3,3.3,35
20160201|2015-07-23 08:30,23,3.299,3.307,3.297,3.307,22
20160201|2015-07-23 09:00,23,3.313,3.315,3.308,3.308,27
20160201|2015-07-23 09:30,23,3.331,3.333,3.267,3.271,102
20160201|2015-07-23 10:00,23,3.268,3.269,3.268,3.269,3
20160201|2015-07-23 10:30,23,3.262,3.264,3.262,3.264,11
20160201|2015-07-23 11:30,23,3.264,3.264,3.255,3.26,6
20160201|2015-07-23 12:00,23,3.265,3.265,3.254,3.258,72
20160201|2015-07-23 12:30,23,3.247,3.247,3.233,3.234,57
20160201|2015-07-23 13:00,23,3.237,3.239,3.23,3.231,27
20160201|2015-07-23 13:30,23,3.228,3.228,3.224,3.224,16
20160201|2015-07-23 14:00,23,3.231,3.231,3.231,3.231,2
20160201|2015-07-23 15:00,23,3.232,3.232,3.227,3.227,9
20160201|2015-07-24 01:30,24,3.219,3.219,3.219,3.219,1
20160201|2015-07-24 02:00,24,3.22,3.22,3.22,3.22,1
20160201|2015-07-24 04:30,24,3.2,3.2,3.2,3.2,1
20160201|2015-07-24 05:30,24,3.209,3.209,3.209,3.209,1
20160201|2015-07-24 06:30,24,3.199,3.199,3.199,3.199,1
20160201|2015-07-24 07:30,24,3.196,3.203,3.196,3.203,11
20160201|2015-07-24 08:00,24,3.198,3.204,3.195,3.202,12
20160201|2015-07-24 08:30,24,3.206,3.209,3.197,3.202,45
20160201|2015-07-24 09:00,24,3.198,3.198,3.195,3.196,28
20160201|2015-07-24 09:30,24,3.198,3.207,3.198,3.202,50
20160201|2015-07-24 11:00,24,3.209,3.209,3.204,3.204,8
20160201|2015-07-24 11:30,24,3.202,3.202,3.198,3.199,22
20160201|2015-07-24 12:00,24,3.193,3.196,3.193,3.196,25
20160201|2015-07-24 12:30,24,3.196,3.201,3.194,3.199,7
20160201|2015-07-24 13:00,24,3.202,3.202,3.191,3.192,23
20160201|2015-07-24 13:30,24,3.199,3.199,3.199,3.199,1
20160201|2015-07-24 14:00,24,3.196,3.196,3.196,3.196,1
20160201|2015-07-24 14:30,24,3.196,3.196,3.196,3.196,1
20160201|2015-07-24 15:30,24,3.199,3.199,3.199,3.199,1
20160201|2015-07-27 01:30,27,3.179,3.179,3.179,3.179,1
20160201|2015-07-27 06:30,27,3.174,3.184,3.174,3.184,3
20160201|2015-07-27 07:00,27,3.19,3.19,3.188,3.188,11
20160201|2015-07-27 07:30,27,3.196,3.204,3.196,3.204,5
20160201|2015-07-27 08:00,27,3.203,3.211,3.197,3.211,24
20160201|2015-07-27 08:30,27,3.213,3.221,3.213,3.221,18
20160201|2015-07-27 09:00,27,3.224,3.224,3.213,3.216,11
20160201|2015-07-27 09:30,27,3.226,3.226,3.219,3.222,10
20160201|2015-07-27 10:00,27,3.218,3.224,3.217,3.22,68
20160201|2015-07-27 10:30,27,3.219,3.222,3.214,3.214,9
20160201|2015-07-27 11:00,27,3.214,3.218,3.21,3.213,54
20160201|2015-07-27 11:30,27,3.213,3.218,3.21,3.212,65
20160201|2015-07-27 12:00,27,3.212,3.212,3.205,3.205,19
20160201|2015-07-27 12:30,27,3.207,3.215,3.207,3.215,10
20160201|2015-07-27 13:00,27,3.215,3.215,3.204,3.204,65
20160201|2015-07-27 14:30,27,3.207,3.208,3.207,3.208,5
20160201|2015-07-27 15:30,27,3.209,3.21,3.209,3.21,8
20160201|2015-07-27 20:30,28,3.2,3.2,3.2,3.2,1
20160201|2015-07-28 04:30,28,3.208,3.208,3.208,3.208,1
20160201|2015-07-28 06:30,28,3.215,3.215,3.215,3.215,1
20160201|2015-07-28 07:00,28,3.229,3.23,3.226,3.23,7
20160201|2015-07-28 07:30,28,3.228,3.228,3.228,3.228,1
20160201|2015-07-28 08:00,28,3.219,3.223,3.212,3.218,20
20160201|2015-07-28 08:30,28,3.221,3.229,3.221,3.224,26
20160201|2015-07-28 09:00,28,3.227,3.232,3.221,3.23,31
20160201|2015-07-28 09:30,28,3.231,3.239,3.231,3.234,58
20160201|2015-07-28 10:00,28,3.234,3.248,3.234,3.248,80
20160201|2015-07-28 10:30,28,3.25,3.25,3.242,3.242,12
20160201|2015-07-28 11:00,28,3.247,3.248,3.246,3.247,9
20160201|2015-07-28 11:30,28,3.245,3.245,3.222,3.223,42
20160201|2015-07-28 12:00,28,3.226,3.23,3.216,3.219,30
20160201|2015-07-28 12:30,28,3.217,3.228,3.21,3.222,70
20160201|2015-07-28 13:00,28,3.231,3.24,3.226,3.24,102
20160201|2015-07-28 13:30,28,3.233,3.236,3.233,3.235,22
20160201|2015-07-28 14:30,28,3.232,3.232,3.232,3.232,8
20160201|2015-07-29 02:00,29,3.248,3.248,3.248,3.248,1
20160201|2015-07-29 06:30,29,3.272,3.272,3.26,3.26,2
20160201|2015-07-29 07:00,29,3.257,3.257,3.236,3.237,34
20160201|2015-07-29 07:30,29,3.239,3.243,3.229,3.235,27
20160201|2015-07-29 08:00,29,3.241,3.247,3.236,3.246,126
20160201|2015-07-29 08:30,29,3.246,3.252,3.246,3.25,31
20160201|2015-07-29 09:00,29,3.25,3.252,3.245,3.248,27
20160201|2015-07-29 09:30,29,3.243,3.247,3.237,3.24,37
20160201|2015-07-29 10:00,29,3.245,3.249,3.244,3.249,21
20160201|2015-07-29 10:30,29,3.247,3.25,3.246,3.25,17
20160201|2015-07-29 11:00,29,3.249,3.249,3.244,3.249,13
20160201|2015-07-29 11:30,29,3.251,3.263,3.251,3.263,22
20160201|2015-07-29 12:00,29,3.26,3.263,3.258,3.258,38
20160201|2015-07-29 12:30,29,3.258,3.273,3.258,3.267,19
20160201|2015-07-29 13:00,29,3.267,3.267,3.256,3.263,90
20160201|2015-07-29 13:30,29,3.263,3.264,3.263,3.264,21
20160201|2015-07-29 14:00,29,3.262,3.262,3.259,3.26,25
20160201|2015-07-30 03:00,30,3.266,3.266,3.26,3.26,3
20160201|2015-07-30 07:00,30,3.253,3.253,3.253,3.253,1
20160201|2015-07-30 07:30,30,3.242,3.242,3.241,3.241,9
20160201|2015-07-30 08:00,30,3.249,3.249,3.227,3.227,50
20160201|2015-07-30 08:30,30,3.22,3.224,3.216,3.216,15
20160201|2015-07-30 09:00,30,3.213,3.227,3.213,3.22,30
20160201|2015-07-30 09:30,30,3.225,3.232,3.196,3.199,52
20160201|2015-07-30 10:00,30,3.199,3.202,3.197,3.197,20
20160201|2015-07-30 10:30,30,3.198,3.201,3.197,3.201,38
20160201|2015-07-30 11:00,30,3.2,3.2,3.194,3.196,85
20160201|2015-07-30 11:30,30,3.198,3.198,3.194,3.194,7
20160201|2015-07-30 12:00,30,3.191,3.194,3.184,3.19,49
20160201|2015-07-30 12:30,30,3.19,3.19,3.187,3.189,8
20160201|2015-07-30 13:00,30,3.181,3.182,3.181,3.182,5
20160201|2015-07-30 13:30,30,3.183,3.191,3.183,3.191,2
20160201|2015-07-30 14:00,30,3.192,3.194,3.192,3.194,13
20160201|2015-07-30 15:00,30,3.193,3.193,3.193,3.193,1
20160201|2015-07-31 02:30,31,3.198,3.198,3.198,3.198,1
20160201|2015-07-31 06:30,31,3.175,3.175,3.175,3.175,1
20160201|2015-07-31 07:00,31,3.179,3.186,3.179,3.186,6
20160201|2015-07-31 07:30,31,3.197,3.197,3.197,3.197,1
20160201|2015-07-31 08:00,31,3.191,3.195,3.182,3.192,46
20160201|2015-07-31 08:30,31,3.193,3.196,3.188,3.189,24
20160201|2015-07-31 09:00,31,3.186,3.186,3.176,3.176,41
20160201|2015-07-31 09:30,31,3.179,3.179,3.169,3.169,34
20160201|2015-07-31 10:00,31,3.172,3.172,3.168,3.17,23
20160201|2015-07-31 10:30,31,3.167,3.167,3.155,3.155,53
20160201|2015-07-31 11:00,31,3.153,3.153,3.149,3.153,34
20160201|2015-07-31 11:30,31,3.153,3.153,3.153,3.153,9
20160201|2015-07-31 12:00,31,3.149,3.149,3.14,3.14,56
20160201|2015-07-31 12:30,31,3.14,3.146,3.139,3.139,33
20160201|2015-07-31 13:00,31,3.143,3.149,3.137,3.146,40
20160201|2015-07-31 13:30,31,3.144,3.144,3.141,3.141,7
20160201|2015-07-31 14:00,31,3.147,3.147,3.147,3.147,1
20160201|2015-07-31 15:30,31,3.146,3.146,3.146,3.146,1
20160201|2015-08-02 17:00,3,3.155,3.155,3.155,3.155,1
20160201|2015-08-03 01:00,3,3.175,3.175,3.175,3.175,1
20160201|2015-08-03 03:30,3,3.172,3.172,3.172,3.172,1
20160201|2015-08-03 07:00,3,3.19,3.193,3.19,3.19,8
20160201|2015-08-03 07:30,3,3.199,3.2,3.185,3.185,24
20160201|2015-08-03 08:00,3,3.186,3.186,3.16,3.161,69
20160201|2015-08-03 08:30,3,3.161,3.162,3.146,3.146,57
20160201|2015-08-03 09:00,3,3.14,3.154,3.139,3.154,35
20160201|2015-08-03 09:30,3,3.142,3.142,3.142,3.142,2
20160201|2015-08-03 10:00,3,3.142,3.142,3.136,3.136,10
20160201|2015-08-03 10:30,3,3.137,3.137,3.132,3.137,24
20160201|2015-08-03 11:00,3,3.137,3.137,3.135,3.136,8
20160201|2015-08-03 11:30,3,3.14,3.142,3.14,3.142,12
20160201|2015-08-03 12:00,3,3.135,3.147,3.132,3.147,29
20160201|2015-08-03 12:30,3,3.143,3.156,3.138,3.148,32
20160201|2015-08-03 13:00,3,3.15,3.159,3.149,3.154,41
20160201|2015-08-03 13:30,3,3.16,3.16,3.16,3.16,1
20160201|2015-08-03 15:00,3,3.16,3.166,3.16,3.166,11
20160201|2015-08-03 17:00,4,3.163,3.163,3.163,3.163,1
20160201|2015-08-03 22:00,4,3.18,3.18,3.18,3.18,1
20160201|2015-08-04 06:00,4,3.191,3.191,3.188,3.191,55
20160201|2015-08-04 07:00,4,3.191,3.195,3.184,3.195,22
20160201|2015-08-04 07:30,4,3.187,3.198,3.187,3.195,14
20160201|2015-08-04 08:00,4,3.198,3.204,3.189,3.19,24
20160201|2015-08-04 08:30,4,3.202,3.204,3.188,3.188,106
20160201|2015-08-04 09:00,4,3.188,3.196,3.181,3.183,26
20160201|2015-08-04 09:30,4,3.179,3.184,3.175,3.177,36
20160201|2015-08-04 10:00,4,3.178,3.18,3.174,3.18,6
20160201|2015-08-04 10:30,4,3.175,3.175,3.162,3.165,24
20160201|2015-08-04 11:00,4,3.166,3.178,3.166,3.178,8
20160201|2015-08-04 11:30,4,3.179,3.185,3.179,3.185,12
20160201|2015-08-04 12:00,4,3.182,3.186,3.179,3.185,6
20160201|2015-08-04 12:30,4,3.181,3.181,3.173,3.177,15
20160201|2015-08-04 13:00,4,3.166,3.199,3.166,3.193,73
20160201|2015-08-04 13:30,4,3.195,3.195,3.195,3.195,3
20160201|2015-08-04 14:00,4,3.195,3.195,3.195,3.195,19
20160201|2015-08-04 14:30,4,3.19,3.19,3.187,3.187,10
20160201|2015-08-04 15:00,4,3.195,3.195,3.195,3.195,1
20160201|2015-08-05 02:00,5,3.194,3.194,3.193,3.193,2
20160201|2015-08-05 05:30,5,3.202,3.202,3.199,3.199,8
20160201|2015-08-05 06:00,5,3.198,3.204,3.198,3.203,85
20160201|2015-08-05 06:30,5,3.209,3.212,3.209,3.212,2
20160201|2015-08-05 07:00,5,3.211,3.211,3.208,3.209,24
20160201|2015-08-05 07:30,5,3.209,3.209,3.201,3.201,28
20160201|2015-08-05 08:00,5,3.21,3.221,3.208,3.21,58
20160201|2015-08-05 08:30,5,3.205,3.212,3.204,3.207,20
20160201|2015-08-05 09:00,5,3.204,3.205,3.2,3.2,142
20160201|2015-08-05 09:30,5,3.2,3.2,3.197,3.199,13
20160201|2015-08-05 10:00,5,3.199,3.201,3.197,3.199,12
20160201|2015-08-05 10:30,5,3.197,3.198,3.179,3.181,77
20160201|2015-08-05 11:00,5,3.188,3.195,3.184,3.194,100
20160201|2015-08-05 11:30,5,3.189,3.19,3.187,3.187,49
20160201|2015-08-05 12:00,5,3.189,3.194,3.187,3.192,36
20160201|2015-08-05 12:30,5,3.184,3.186,3.174,3.179,37
20160201|2015-08-05 13:00,5,3.175,3.176,3.166,3.167,117
20160201|2015-08-05 13:30,5,3.161,3.161,3.159,3.159,2
20160201|2015-08-05 14:30,5,3.156,3.156,3.156,3.156,1
20160201|2015-08-05 23:30,6,3.145,3.145,3.145,3.145,1
20160201|2015-08-06 02:30,6,3.135,3.135,3.135,3.135,1
20160201|2015-08-06 05:00,6,3.145,3.145,3.145,3.145,1
20160201|2015-08-06 06:00,6,3.138,3.148,3.138,3.148,2
20160201|2015-08-06 06:30,6,3.144,3.144,3.128,3.128,9
20160201|2015-08-06 07:00,6,3.128,3.13,3.121,3.13,71
20160201|2015-08-06 07:30,6,3.131,3.139,3.13,3.139,48
20160201|2015-08-06 08:00,6,3.132,3.132,3.116,3.118,50
20160201|2015-08-06 08:30,6,3.118,3.123,3.118,3.122,39
20160201|2015-08-06 09:00,6,3.118,3.127,3.118,3.122,46
20160201|2015-08-06 09:30,6,3.151,3.187,3.151,3.185,102
20160201|2015-08-06 10:00,6,3.191,3.192,3.173,3.173,40
20160201|2015-08-06 10:30,6,3.174,3.186,3.174,3.184,23
20160201|2015-08-06 11:00,6,3.189,3.194,3.176,3.189,52
20160201|2015-08-06 11:30,6,3.184,3.187,3.18,3.182,20
20160201|2015-08-06 12:00,6,3.18,3.187,3.18,3.185,22
20160201|2015-08-06 12:30,6,3.182,3.185,3.171,3.182,37
20160201|2015-08-06 13:00,6,3.18,3.18,3.169,3.175,38
20160201|2015-08-06 14:00,6,3.179,3.179,3.179,3.179,3
20160201|2015-08-06 14:30,6,3.175,3.175,3.168,3.168,5
20160201|2015-08-06 15:00,6,3.173,3.173,3.171,3.171,2
20160201|2015-08-06 15:30,6,3.172,3.172,3.172,3.172,9
20160201|2015-08-07 04:30,7,3.178,3.178,3.178,3.178,1
20160201|2015-08-07 05:00,7,3.167,3.167,3.167,3.167,1
20160201|2015-08-07 06:00,7,3.177,3.177,3.177,3.177,1
20160201|2015-08-07 07:00,7,3.162,3.167,3.162,3.166,10
20160201|2015-08-07 07:30,7,3.172,3.177,3.172,3.177,8
20160201|2015-08-07 08:00,7,3.167,3.182,3.167,3.169,5
20160201|2015-08-07 08:30,7,3.174,3.192,3.174,3.183,41
20160201|2015-08-07 09:00,7,3.18,3.18,3.169,3.169,17
20160201|2015-08-07 09:30,7,3.169,3.169,3.162,3.162,2
20160201|2015-08-07 10:00,7,3.158,3.158,3.148,3.158,11
20160201|2015-08-07 10:30,7,3.158,3.158,3.155,3.157,30
20160201|2015-08-07 11:00,7,3.153,3.156,3.148,3.149,54
20160201|2015-08-07 11:30,7,3.157,3.161,3.156,3.161,38
20160201|2015-08-07 12:00,7,3.171,3.187,3.171,3.174,19
20160201|2015-08-07 12:30,7,3.177,3.18,3.173,3.176,14
20160201|2015-08-07 13:00,7,3.179,3.184,3.178,3.18,21
20160201|2015-08-07 13:30,7,3.182,3.185,3.182,3.182,3
20160201|2015-08-07 14:00,7,3.182,3.182,3.182,3.182,1
20160201|2015-08-07 14:30,7,3.18,3.18,3.18,3.18,1
20160201|2015-08-07 15:00,7,3.179,3.179,3.179,3.179,1
20160201|2015-08-09 18:30,10,3.208,3.208,3.208,3.208,10
20160201|2015-08-09 19:00,10,3.208,3.21,3.208,3.21,27
20160201|2015-08-09 21:30,10,3.21,3.21,3.21,3.21,4
20160201|2015-08-09 22:30,10,3.208,3.208,3.208,3.208,2
20160201|2015-08-10 03:00,10,3.21,3.21,3.21,3.21,2
20160201|2015-08-10 05:00,10,3.216,3.216,3.213,3.215,42
20160201|2015-08-10 05:30,10,3.215,3.215,3.209,3.209,7
20160201|2015-08-10 06:00,10,3.209,3.21,3.209,3.21,4
20160201|2015-08-10 06:30,10,3.215,3.216,3.215,3.216,9
20160201|2015-08-10 07:00,10,3.218,3.219,3.212,3.216,13
20160201|2015-08-10 07:30,10,3.212,3.218,3.211,3.218,8
20160201|2015-08-10 08:00,10,3.22,3.22,3.21,3.211,34
20160201|2015-08-10 08:30,10,3.211,3.211,3.198,3.201,37
20160201|2015-08-10 09:00,10,3.205,3.21,3.203,3.203,24
20160201|2015-08-10 09:30,10,3.21,3.21,3.205,3.208,12
20160201|2015-08-10 10:00,10,3.208,3.209,3.204,3.204,18
20160201|2015-08-10 10:30,10,3.206,3.213,3.203,3.213,19
20160201|2015-08-10 11:00,10,3.212,3.214,3.208,3.214,11
20160201|2015-08-10 11:30,10,3.215,3.216,3.212,3.216,5
20160201|2015-08-10 12:00,10,3.216,3.216,3.213,3.214,6
20160201|2015-08-10 12:30,10,3.218,3.222,3.218,3.221,7
20160201|2015-08-10 13:00,10,3.218,3.226,3.213,3.225,98
20160201|2015-08-10 14:00,10,3.217,3.217,3.217,3.217,3
20160201|2015-08-11 01:30,11,3.219,3.22,3.219,3.22,2
20160201|2015-08-11 04:00,11,3.203,3.203,3.197,3.197,3
20160201|2015-08-11 04:30,11,3.198,3.198,3.198,3.198,1
20160201|2015-08-11 07:00,11,3.199,3.214,3.198,3.211,10
20160201|2015-08-11 07:30,11,3.201,3.211,3.196,3.207,23
20160201|2015-08-11 08:00,11,3.209,3.212,3.205,3.211,35
20160201|2015-08-11 08:30,11,3.209,3.209,3.199,3.201,25
20160201|2015-08-11 09:00,11,3.198,3.2,3.194,3.196,21
20160201|2015-08-11 09:30,11,3.19,3.192,3.184,3.192,8
20160201|2015-08-11 10:00,11,3.191,3.197,3.191,3.195,14
20160201|2015-08-11 10:30,11,3.192,3.192,3.192,3.192,6
20160201|2015-08-11 11:00,11,3.191,3.191,3.185,3.187,17
20160201|2015-08-11 11:30,11,3.193,3.204,3.193,3.203,16
20160201|2015-08-11 12:00,11,3.204,3.204,3.194,3.201,21
20160201|2015-08-11 12:30,11,3.204,3.22,3.202,3.217,21
20160201|2015-08-11 13:00,11,3.217,3.226,3.208,3.223,41
20160201|2015-08-11 13:30,11,3.223,3.225,3.223,3.225,7
20160201|2015-08-11 14:00,11,3.221,3.227,3.221,3.227,63
20160201|2015-08-11 14:30,11,3.226,3.226,3.226,3.226,1
20160201|2015-08-11 15:00,11,3.225,3.225,3.225,3.225,1
20160201|2015-08-11 19:30,12,3.231,3.231,3.231,3.231,1
20160201|2015-08-11 23:30,12,3.234,3.234,3.234,3.234,1
20160201|2015-08-12 03:30,12,3.238,3.238,3.238,3.238,1
20160201|2015-08-12 05:00,12,3.243,3.243,3.243,3.243,1
20160201|2015-08-12 05:30,12,3.237,3.237,3.237,3.237,1
20160201|2015-08-12 06:30,12,3.247,3.247,3.247,3.247,1
20160201|2015-08-12 07:00,12,3.243,3.243,3.243,3.243,1
20160201|2015-08-12 07:30,12,3.243,3.243,3.239,3.239,5
20160201|2015-08-12 08:00,12,3.247,3.258,3.244,3.254,37
20160201|2015-08-12 08:30,12,3.251,3.258,3.251,3.258,23
20160201|2015-08-12 09:00,12,3.254,3.257,3.254,3.256,43
20160201|2015-08-12 09:30,12,3.258,3.258,3.25,3.25,24
20160201|2015-08-12 10:00,12,3.25,3.256,3.25,3.256,23
20160201|2015-08-12 10:30,12,3.257,3.263,3.256,3.262,28
20160201|2015-08-12 11:00,12,3.259,3.264,3.258,3.264,34
20160201|2015-08-12 11:30,12,3.264,3.267,3.26,3.265,48
20160201|2015-08-12 12:00,12,3.27,3.27,3.264,3.265,30
20160201|2015-08-12 12:30,12,3.266,3.267,3.26,3.264,26
20160201|2015-08-12 13:00,12,3.27,3.279,3.267,3.278,36
20160201|2015-08-12 13:30,12,3.28,3.28,3.28,3.28,11
20160201|2015-08-12 14:00,12,3.279,3.279,3.275,3.275,13
20160201|2015-08-12 14:30,12,3.272,3.272,3.263,3.27,10
20160201|2015-08-12 15:00,12,3.275,3.275,3.274,3.274,15
20160201|2015-08-12 16:00,12,3.279,3.279,3.279,3.279,2
20160201|2015-08-12 19:00,13,3.278,3.278,3.278,3.278,1
20160201|2015-08-13 02:00,13,3.276,3.276,3.276,3.276,1
20160201|2015-08-13 03:00,13,3.274,3.274,3.274,3.274,1
20160201|2015-08-13 07:00,13,3.274,3.274,3.274,3.274,1
20160201|2015-08-13 07:30,13,3.269,3.271,3.269,3.271,5
20160201|2015-08-13 08:00,13,3.277,3.278,3.269,3.276,89
20160201|2015-08-13 08:30,13,3.275,3.279,3.273,3.277,62
20160201|2015-08-13 09:00,13,3.275,3.276,3.27,3.272,20
20160201|2015-08-13 09:30,13,3.268,3.268,3.206,3.213,103
20160201|2015-08-13 10:00,13,3.213,3.213,3.208,3.212,19
20160201|2015-08-13 10:30,13,3.212,3.212,3.198,3.198,7
20160201|2015-08-13 11:00,13,3.195,3.202,3.19,3.19,29
20160201|2015-08-13 11:30,13,3.193,3.193,3.191,3.192,20
20160201|2015-08-13 12:00,13,3.192,3.194,3.185,3.19,15
20160201|2015-08-13 12:30,13,3.191,3.191,3.187,3.187,16
20160201|2015-08-13 13:00,13,3.19,3.19,3.177,3.18,28
20160201|2015-08-13 13:30,13,3.182,3.182,3.18,3.18,3
20160201|2015-08-13 14:30,13,3.19,3.19,3.188,3.188,2
20160201|2015-08-13 15:00,13,3.188,3.188,3.188,3.188,1
20160201|2015-08-13 15:30,13,3.19,3.192,3.19,3.192,5
20160201|2015-08-14 03:30,14,3.192,3.192,3.192,3.192,1
20160201|2015-08-14 05:00,14,3.188,3.188,3.188,3.188,1
20160201|2015-08-14 07:00,14,3.196,3.2,3.196,3.197,7
20160201|2015-08-14 07:30,14,3.196,3.21,3.196,3.21,8
20160201|2015-08-14 08:00,14,3.212,3.212,3.181,3.184,98
20160201|2015-08-14 08:30,14,3.186,3.197,3.186,3.192,13
20160201|2015-08-14 09:00,14,3.189,3.196,3.189,3.195,57
20160201|2015-08-14 09:30,14,3.195,3.195,3.187,3.187,56
20160201|2015-08-14 10:00,14,3.189,3.191,3.185,3.186,12
20160201|2015-08-14 10:30,14,3.184,3.188,3.182,3.185,17
20160201|2015-08-14 11:00,14,3.179,3.185,3.179,3.185,14
20160201|2015-08-14 11:30,14,3.186,3.189,3.179,3.188,25
20160201|2015-08-14 12:30,14,3.186,3.186,3.186,3.186,3
20160201|2015-08-14 13:00,14,3.189,3.193,3.184,3.19,32
20160201|2015-08-14 14:30,14,3.19,3.19,3.189,3.189,3
20160201|2015-08-14 15:00,14,3.197,3.197,3.197,3.197,2
20160201|2015-08-14 15:30,14,3.192,3.192,3.192,3.192,1
20160201|2015-08-14 16:00,14,3.193,3.193,3.193,3.193,1
20160201|2015-08-16 17:00,17,3.178,3.178,3.178,3.178,1
20160201|2015-08-16 18:30,17,3.164,3.164,3.164,3.164,2
20160201|2015-08-16 20:30,17,3.166,3.166,3.165,3.165,5
20160201|2015-08-17 02:30,17,3.176,3.176,3.176,3.176,1
20160201|2015-08-17 03:00,17,3.173,3.173,3.169,3.169,6
20160201|2015-08-17 05:00,17,3.17,3.17,3.17,3.17,1
20160201|2015-08-17 06:00,17,3.157,3.157,3.157,3.157,1
20160201|2015-08-17 07:00,17,3.157,3.159,3.155,3.155,42
20160201|2015-08-17 07:30,17,3.147,3.151,3.147,3.147,55
20160201|2015-08-17 08:00,17,3.149,3.149,3.134,3.139,140
20160201|2015-08-17 08:30,17,3.147,3.148,3.142,3.143,39
20160201|2015-08-17 09:00,17,3.142,3.145,3.138,3.145,89
20160201|2015-08-17 09:30,17,3.145,3.145,3.14,3.142,79
20160201|2015-08-17 10:00,17,3.144,3.144,3.134,3.135,76
20160201|2015-08-17 10:30,17,3.135,3.136,3.132,3.136,24
20160201|2015-08-17 11:00,17,3.141,3.141,3.136,3.137,41
20160201|2015-08-17 11:30,17,3.136,3.137,3.129,3.129,37
20160201|2015-08-17 12:00,17,3.128,3.137,3.128,3.135,11
20160201|2015-08-17 12:30,17,3.134,3.135,3.129,3.129,115
20160201|2015-08-17 13:00,17,3.129,3.138,3.129,3.138,83
20160201|2015-08-17 14:00,17,3.142,3.142,3.142,3.142,6
20160201|2015-08-17 14:30,17,3.137,3.142,3.136,3.136,9
20160201|2015-08-17 15:30,17,3.132,3.133,3.132,3.133,2
20160201|2015-08-18 04:30,18,3.125,3.125,3.112,3.112,9
20160201|2015-08-18 05:30,18,3.111,3.111,3.11,3.11,10
20160201|2015-08-18 06:30,18,3.111,3.111,3.107,3.107,12
20160201|2015-08-18 07:00,18,3.11,3.118,3.108,3.108,16
20160201|2015-08-18 07:30,18,3.109,3.11,3.108,3.108,8
20160201|2015-08-18 08:00,18,3.104,3.105,3.093,3.101,116
20160201|2015-08-18 08:30,18,3.103,3.103,3.099,3.103,45
20160201|2015-08-18 09:00,18,3.105,3.106,3.102,3.105,12
20160201|2015-08-18 09:30,18,3.105,3.107,3.102,3.105,9
20160201|2015-08-18 10:00,18,3.108,3.111,3.107,3.107,5
20160201|2015-08-18 10:30,18,3.107,3.107,3.101,3.102,68
20160201|2015-08-18 11:00,18,3.101,3.109,3.101,3.107,12
20160201|2015-08-18 11:30,18,3.106,3.106,3.106,3.106,3
20160201|2015-08-18 12:00,18,3.103,3.103,3.101,3.101,6
20160201|2015-08-18 12:30,18,3.101,3.103,3.1,3.1,7
20160201|2015-08-18 13:00,18,3.101,3.103,3.096,3.1,35
20160201|2015-08-18 13:30,18,3.104,3.104,3.104,3.104,2
20160201|2015-08-18 14:00,18,3.112,3.114,3.112,3.114,157
20160201|2015-08-18 14:30,18,3.114,3.114,3.109,3.109,28
20160201|2015-08-18 15:00,18,3.111,3.111,3.111,3.111,1
20160201|2015-08-18 15:30,18,3.108,3.108,3.103,3.103,24
20160201|2015-08-18 19:30,19,3.096,3.096,3.096,3.096,1
20160201|2015-08-18 21:00,19,3.092,3.092,3.092,3.092,5
20160201|2015-08-18 22:30,19,3.089,3.089,3.089,3.089,1
20160201|2015-08-19 00:00,19,3.087,3.094,3.087,3.094,9
20160201|2015-08-19 02:30,19,3.094,3.094,3.094,3.094,2
20160201|2015-08-19 04:00,19,3.095,3.099,3.095,3.099,9
20160201|2015-08-19 04:30,19,3.098,3.098,3.098,3.098,1
20160201|2015-08-19 05:30,19,3.095,3.095,3.095,3.095,1
20160201|2015-08-19 06:30,19,3.105,3.106,3.105,3.106,6
20160201|2015-08-19 07:00,19,3.108,3.108,3.102,3.104,9
20160201|2015-08-19 07:30,19,3.108,3.108,3.106,3.106,8
20160201|2015-08-19 08:00,19,3.105,3.106,3.098,3.098,30
20160201|2015-08-19 08:30,19,3.1,3.103,3.094,3.094,22
20160201|2015-08-19 09:00,19,3.097,3.099,3.09,3.096,107
20160201|2015-08-19 09:30,19,3.095,3.095,3.094,3.094,149
20160201|2015-08-19 10:00,19,3.102,3.102,3.097,3.097,31
20160201|2015-08-19 10:30,19,3.098,3.098,3.09,3.09,160
20160201|2015-08-19 11:00,19,3.085,3.085,3.077,3.083,177
20160201|2015-08-19 11:30,19,3.082,3.085,3.077,3.08,41
20160201|2015-08-19 12:00,19,3.082,3.088,3.082,3.083,23
20160201|2015-08-19 12:30,19,3.09,3.091,3.083,3.083,54
20160201|2015-08-19 13:00,19,3.088,3.089,3.079,3.089,68
20160201|2015-08-19 13:30,19,3.082,3.086,3.081,3.086,25
20160201|2015-08-19 14:00,19,3.085,3.086,3.085,3.086,12
20160201|2015-08-19 14:30,19,3.083,3.083,3.082,3.082,6
20160201|2015-08-19 15:00,19,3.083,3.083,3.079,3.079,7
20160201|2015-08-19 15:30,19,3.083,3.085,3.083,3.085,7
20160201|2015-08-19 21:30,20,3.076,3.076,3.075,3.075,2
20160201|2015-08-19 22:30,20,3.075,3.075,3.075,3.075,6
20160201|2015-08-19 23:00,20,3.075,3.075,3.075,3.075,3
20160201|2015-08-20 00:00,20,3.079,3.079,3.079,3.079,1
20160201|2015-08-20 02:30,20,3.075,3.075,3.075,3.075,1
20160201|2015-08-20 03:00,20,3.075,3.079,3.075,3.079,3
20160201|2015-08-20 04:00,20,3.065,3.067,3.065,3.067,3
20160201|2015-08-20 06:30,20,3.088,3.088,3.088,3.088,7
20160201|2015-08-20 07:00,20,3.089,3.09,3.085,3.085,6
20160201|2015-08-20 07:30,20,3.078,3.085,3.074,3.085,33
20160201|2015-08-20 08:00,20,3.082,3.082,3.072,3.078,71
20160201|2015-08-20 08:30,20,3.074,3.08,3.073,3.079,66
20160201|2015-08-20 09:00,20,3.083,3.095,3.082,3.094,114
20160201|2015-08-20 09:30,20,3.097,3.13,3.097,3.112,52
20160201|2015-08-20 10:00,20,3.115,3.126,3.114,3.124,56
20160201|2015-08-20 10:30,20,3.124,3.127,3.119,3.127,32
20160201|2015-08-20 11:00,20,3.127,3.133,3.126,3.133,60
20160201|2015-08-20 11:30,20,3.136,3.141,3.133,3.134,41
20160201|2015-08-20 12:00,20,3.136,3.14,3.132,3.135,32
20160201|2015-08-20 12:30,20,3.138,3.138,3.13,3.13,16
20160201|2015-08-20 13:00,20,3.131,3.131,3.115,3.124,55
20160201|2015-08-20 13:30,20,3.12,3.12,3.117,3.119,24
20160201|2015-08-20 14:00,20,3.119,3.12,3.119,3.12,55
20160201|2015-08-20 14:30,20,3.119,3.123,3.118,3.123,13
20160201|2015-08-20 15:00,20,3.126,3.128,3.126,3.128,8
20160201|2015-08-20 15:30,20,3.129,3.13,3.129,3.13,7
20160201|2015-08-20 20:30,21,3.123,3.123,3.123,3.123,1
20160201|2015-08-20 21:00,21,3.121,3.121,3.121,3.121,1
20160201|2015-08-20 21:30,21,3.115,3.115,3.115,3.115,1
20160201|2015-08-20 23:30,21,3.119,3.119,3.119,3.119,1
20160201|2015-08-21 00:00,21,3.12,3.12,3.12,3.12,1
20160201|2015-08-21 00:30,21,3.105,3.105,3.105,3.105,1
20160201|2015-08-21 01:00,21,3.122,3.123,3.092,3.095,12
20160201|2015-08-21 03:30,21,3.105,3.105,3.105,3.105,1
20160201|2015-08-21 06:00,21,3.104,3.104,3.104,3.104,1
20160201|2015-08-21 06:30,21,3.101,3.101,3.095,3.095,11
20160201|2015-08-21 07:00,21,3.095,3.096,3.089,3.089,10
20160201|2015-08-21 07:30,21,3.088,3.091,3.086,3.086,13
20160201|2015-08-21 08:00,21,3.086,3.089,3.083,3.084,39
20160201|2015-08-21 08:30,21,3.084,3.086,3.082,3.084,46
20160201|2015-08-21 09:00,21,3.085,3.085,3.08,3.083,25
20160201|2015-08-21 09:30,21,3.081,3.081,3.077,3.077,67
20160201|2015-08-21 10:00,21,3.076,3.076,3.07,3.073,123
20160201|2015-08-21 10:30,21,3.073,3.073,3.061,3.063,57
20160201|2015-08-21 11:00,21,3.061,3.062,3.049,3.05,70
20160201|2015-08-21 11:30,21,3.052,3.055,3.047,3.05,74
20160201|2015-08-21 12:00,21,3.055,3.055,3.048,3.049,50
20160201|2015-08-21 12:30,21,3.05,3.052,3.047,3.047,198
20160201|2015-08-21 13:00,21,3.048,3.051,3.042,3.042,54
20160201|2015-08-21 13:30,21,3.044,3.044,3.043,3.044,5
20160201|2015-08-21 14:00,21,3.044,3.044,3.044,3.044,1
20160201|2015-08-21 14:30,21,3.042,3.05,3.042,3.05,74
20160201|2015-08-21 15:00,21,3.051,3.051,3.051,3.051,1
20160201|2015-08-23 17:00,24,3.029,3.029,3.013,3.013,10
20160201|2015-08-23 17:30,24,3.013,3.013,3.012,3.012,9
20160201|2015-08-23 18:00,24,3.012,3.012,3.012,3.012,1
20160201|2015-08-23 18:30,24,3.011,3.018,3.011,3.017,3
20160201|2015-08-23 21:30,24,3.007,3.007,3.007,3.007,1
20160201|2015-08-23 22:30,24,3.008,3.008,3.008,3.008,2
20160201|2015-08-23 23:00,24,3.009,3.009,3.005,3.005,2
20160201|2015-08-23 23:30,24,3.008,3.008,3.008,3.008,1
20160201|2015-08-24 00:00,24,3.004,3.004,3.004,3.004,1
20160201|2015-08-24 01:00,24,3.002,3.006,3.002,3.006,5
20160201|2015-08-24 04:00,24,3.011,3.011,3.011,3.011,7
20160201|2015-08-24 06:00,24,3.01,3.015,3.009,3.015,15
20160201|2015-08-24 06:30,24,3.007,3.007,3,3,52
20160201|2015-08-24 07:00,24,3.002,3.005,3,3.005,25
20160201|2015-08-24 07:30,24,3.007,3.01,2.997,3.002,89
20160201|2015-08-24 08:00,24,2.997,3.012,2.996,3.008,190
20160201|2015-08-24 08:30,24,3.006,3.035,3.002,3.035,121
20160201|2015-08-24 09:00,24,3.029,3.046,3.024,3.033,168
20160201|2015-08-24 09:30,24,3.029,3.029,3.017,3.019,94
20160201|2015-08-24 10:00,24,3.012,3.017,3.011,3.017,32
20160201|2015-08-24 10:30,24,3.011,3.023,3.01,3.023,16
20160201|2015-08-24 11:00,24,3.02,3.023,3.016,3.019,91
20160201|2015-08-24 11:30,24,3.018,3.02,3.011,3.016,90
20160201|2015-08-24 12:00,24,3.019,3.02,3.015,3.018,82
20160201|2015-08-24 12:30,24,3.021,3.021,3.008,3.009,323
20160201|2015-08-24 13:00,24,3.006,3.006,2.996,2.997,261
20160201|2015-08-24 13:30,24,3.002,3.006,3.002,3.006,50
20160201|2015-08-24 14:00,24,3.007,3.014,3.007,3.014,4
20160201|2015-08-24 14:30,24,3.011,3.015,3.011,3.015,9
20160201|2015-08-24 15:00,24,3.016,3.016,3.011,3.011,9
20160201|2015-08-24 16:00,24,3.004,3.004,3.004,3.004,5
20160201|2015-08-24 17:00,25,3.002,3.003,3.001,3.003,14
20160201|2015-08-24 18:30,25,2.995,2.995,2.995,2.995,7
20160201|2015-08-24 20:00,25,2.991,2.992,2.991,2.992,10
20160201|2015-08-24 20:30,25,2.992,2.992,2.992,2.992,28
20160201|2015-08-24 21:00,25,2.992,2.993,2.99,2.99,28
20160201|2015-08-24 22:00,25,2.993,2.993,2.99,2.99,40
20160201|2015-08-24 22:30,25,2.993,2.995,2.992,2.995,16
20160201|2015-08-25 00:00,25,2.995,2.995,2.993,2.995,4
20160201|2015-08-25 00:30,25,2.993,2.993,2.991,2.991,2
20160201|2015-08-25 03:00,25,2.992,3.002,2.992,3.002,3
20160201|2015-08-25 06:30,25,3.026,3.028,3.026,3.028,17
20160201|2015-08-25 07:00,25,3.028,3.028,3.025,3.025,9
20160201|2015-08-25 07:30,25,3.027,3.027,3.015,3.024,25
20160201|2015-08-25 08:00,25,3.02,3.024,3.007,3.009,79
20160201|2015-08-25 08:30,25,3.01,3.01,2.999,2.999,67
20160201|2015-08-25 09:00,25,3.001,3.001,2.988,2.993,71
20160201|2015-08-25 09:30,25,2.993,3.001,2.992,3.001,126
20160201|2015-08-25 10:00,25,3.002,3.004,2.999,3,140
20160201|2015-08-25 10:30,25,3,3,2.988,2.992,21
20160201|2015-08-25 11:00,25,2.993,2.993,2.988,2.989,8
20160201|2015-08-25 11:30,25,2.985,2.988,2.981,2.984,122
20160201|2015-08-25 12:00,25,2.988,2.989,2.985,2.986,6
20160201|2015-08-25 12:30,25,2.987,2.99,2.984,2.984,18
20160201|2015-08-25 13:00,25,2.991,3.017,2.991,3.016,32
20160201|2015-08-25 13:30,25,3.021,3.021,3.021,3.021,1
20160201|2015-08-25 14:00,25,3.022,3.022,3.019,3.019,3
20160201|2015-08-25 14:30,25,3.018,3.018,3.016,3.016,10
20160201|2015-08-25 15:00,25,3.018,3.018,3.018,3.018,1
20160201|2015-08-25 15:30,25,3.013,3.013,3.013,3.013,5
20160201|2015-08-25 16:00,25,3.01,3.01,3.01,3.01,1
20160201|2015-08-25 21:30,26,3.004,3.004,3.004,3.004,1
20160201|2015-08-26 04:30,26,3.018,3.018,3.018,3.018,1
20160201|2015-08-26 05:00,26,3.023,3.023,3.022,3.022,4
20160201|2015-08-26 06:00,26,3.022,3.022,3.022,3.022,1
20160201|2015-08-26 06:30,26,3.024,3.024,3.021,3.021,9
20160201|2015-08-26 07:00,26,3.019,3.02,3.019,3.02,4
20160201|2015-08-26 07:30,26,3.029,3.031,3.029,3.031,18
20160201|2015-08-26 08:00,26,3.029,3.029,3.012,3.015,67
20160201|2015-08-26 08:30,26,3.015,3.025,3.015,3.019,63
20160201|2015-08-26 09:00,26,3.023,3.023,3.016,3.016,55
20160201|2015-08-26 09:30,26,3.015,3.017,3.012,3.015,21
20160201|2015-08-26 10:00,26,3.016,3.03,3.016,3.03,59
20160201|2015-08-26 10:30,26,3.03,3.031,3.026,3.03,27
20160201|2015-08-26 11:00,26,3.032,3.032,3.025,3.03,14
20160201|2015-08-26 11:30,26,3.03,3.031,3.026,3.027,16
20160201|2015-08-26 12:00,26,3.03,3.035,3.025,3.026,20
20160201|2015-08-26 12:30,26,3.028,3.028,3.02,3.021,39
20160201|2015-08-26 13:00,26,3.024,3.037,3.022,3.035,57
20160201|2015-08-26 13:30,26,3.028,3.028,3.025,3.025,16
20160201|2015-08-26 14:00,26,3.025,3.025,3.025,3.025,15
20160201|2015-08-26 14:30,26,3.026,3.026,3.026,3.026,1
20160201|2015-08-26 15:00,26,3.027,3.027,3.027,3.027,8
20160201|2015-08-26 16:00,26,3.026,3.026,3.026,3.026,1
20160201|2015-08-26 22:00,27,3.032,3.032,3.025,3.025,2
20160201|2015-08-26 23:30,27,3.022,3.022,3.022,3.022,1
20160201|2015-08-27 00:00,27,3.02,3.02,3.014,3.014,6
20160201|2015-08-27 00:30,27,3.015,3.015,3.015,3.015,1
20160201|2015-08-27 01:00,27,3.006,3.006,3.005,3.005,3
20160201|2015-08-27 03:30,27,3.021,3.021,3.021,3.021,1
20160201|2015-08-27 06:00,27,3.031,3.031,3.031,3.031,1
20160201|2015-08-27 06:30,27,3.031,3.031,3.022,3.022,12
20160201|2015-08-27 07:00,27,3.015,3.025,3.015,3.025,8
20160201|2015-08-27 07:30,27,3.025,3.025,3.022,3.022,4
20160201|2015-08-27 08:00,27,3.02,3.022,3.013,3.013,74
20160201|2015-08-27 08:30,27,3.011,3.012,3.005,3.009,161
20160201|2015-08-27 09:00,27,3.013,3.021,3.012,3.012,34
20160201|2015-08-27 09:30,27,3.005,3.019,2.989,3.011,174
20160201|2015-08-27 10:00,27,3.011,3.021,3.011,3.021,47
20160201|2015-08-27 10:30,27,3.023,3.04,3.023,3.036,40
20160201|2015-08-27 11:00,27,3.035,3.035,3.023,3.023,46
20160201|2015-08-27 11:30,27,3.02,3.02,3.014,3.016,32
20160201|2015-08-27 12:00,27,3.016,3.018,3.016,3.016,9
20160201|2015-08-27 12:30,27,3.018,3.019,3.012,3.012,6
20160201|2015-08-27 13:00,27,3.008,3.011,3.001,3.004,183
20160201|2015-08-27 13:30,27,3.001,3.005,3.001,3.003,24
20160201|2015-08-27 14:00,27,3.006,3.008,3.006,3.008,8
20160201|2015-08-27 14:30,27,3.016,3.016,3.016,3.016,1
20160201|2015-08-27 15:00,27,3.011,3.011,3.01,3.01,15
20160201|2015-08-27 15:30,27,3.01,3.01,3.01,3.01,5
20160201|2015-08-27 16:00,27,3.013,3.014,3.013,3.013,6
20160201|2015-08-28 00:30,28,3.004,3.004,3.004,3.004,1
20160201|2015-08-28 01:00,28,3.015,3.015,3.015,3.015,1
20160201|2015-08-28 03:30,28,3.015,3.015,3.015,3.015,1
20160201|2015-08-28 06:00,28,3.02,3.02,3.02,3.02,1
20160201|2015-08-28 06:30,28,3.022,3.022,3.022,3.022,1
20160201|2015-08-28 07:00,28,3.024,3.024,3.014,3.019,10
20160201|2015-08-28 07:30,28,3.022,3.032,3.022,3.026,26
20160201|2015-08-28 08:00,28,3.023,3.045,3.023,3.044,142
20160201|2015-08-28 08:30,28,3.04,3.042,3.023,3.024,95
20160201|2015-08-28 09:00,28,3.023,3.034,3.022,3.034,60
20160201|2015-08-28 09:30,28,3.035,3.035,3.025,3.035,109
20160201|2015-08-28 10:00,28,3.036,3.046,3.036,3.04,42
20160201|2015-08-28 10:30,28,3.042,3.042,3.035,3.035,44
20160201|2015-08-28 11:00,28,3.041,3.041,3.039,3.04,8
20160201|2015-08-28 11:30,28,3.04,3.047,3.04,3.047,31
20160201|2015-08-28 12:00,28,3.047,3.049,3.043,3.043,52
20160201|2015-08-28 12:30,28,3.045,3.046,3.039,3.045,17
20160201|2015-08-28 13:00,28,3.044,3.047,3.041,3.043,80
20160201|2015-08-28 13:30,28,3.043,3.043,3.043,3.043,10
20160201|2015-08-28 14:30,28,3.048,3.048,3.048,3.048,1
20160201|2015-08-28 15:00,28,3.046,3.046,3.046,3.046,1
20160201|2015-08-31 01:30,31,3.004,3.004,3.004,3.004,5
20160201|2015-08-31 03:00,31,3,3,3,3,5
20160201|2015-08-31 04:00,31,3,3,2.998,2.998,4
20160201|2015-08-31 05:00,31,2.993,2.993,2.992,2.992,2
20160201|2015-08-31 06:00,31,2.99,2.993,2.99,2.993,9
20160201|2015-08-31 06:30,31,2.992,2.992,2.987,2.99,13
20160201|2015-08-31 07:00,31,2.988,2.99,2.986,2.99,12
20160201|2015-08-31 07:30,31,2.992,3,2.992,2.997,50
20160201|2015-08-31 08:00,31,2.999,3.007,2.999,3.005,75
20160201|2015-08-31 08:30,31,3.006,3.006,2.992,2.996,94
20160201|2015-08-31 09:00,31,2.997,2.999,2.995,2.997,18
20160201|2015-08-31 09:30,31,2.997,2.998,2.992,2.993,39
20160201|2015-08-31 10:00,31,2.994,2.994,2.988,2.989,54
20160201|2015-08-31 10:30,31,2.99,3.004,2.99,3.004,55
20160201|2015-08-31 11:00,31,3.006,3.017,3.006,3.012,212
20160201|2015-08-31 11:30,31,3.012,3.016,3.009,3.012,55
20160201|2015-08-31 12:00,31,3.013,3.014,3.01,3.014,15
20160201|2015-08-31 12:30,31,3.011,3.013,3.007,3.013,23
20160201|2015-08-31 13:00,31,3.008,3.017,3.004,3.012,65
20160201|2015-08-31 13:30,31,3.009,3.009,3.008,3.008,5
20160201|2015-08-31 14:00,31,3.011,3.011,3.011,3.011,1
20160201|2015-08-31 14:30,31,3.013,3.013,3.013,3.013,1
20160201|2015-08-31 15:00,31,3.014,3.014,3.014,3.014,1
20160201|2015-09-01 01:30,1,3.006,3.007,3.006,3.007,2
20160201|2015-09-01 03:30,1,3.004,3.004,3.004,3.004,1
20160201|2015-09-01 04:00,1,3.004,3.016,3.004,3.016,3
20160201|2015-09-01 04:30,1,3.017,3.017,3.017,3.017,2
20160201|2015-09-01 05:00,1,3.024,3.029,3.023,3.029,8
20160201|2015-09-01 06:00,1,3.027,3.027,3.027,3.027,1
20160201|2015-09-01 07:00,1,3.022,3.03,3.02,3.03,47
20160201|2015-09-01 07:30,1,3.036,3.036,3.029,3.03,20
20160201|2015-09-01 08:00,1,3.029,3.034,3.028,3.031,53
20160201|2015-09-01 08:30,1,3.03,3.038,3.026,3.027,74
20160201|2015-09-01 09:00,1,3.026,3.027,2.999,3,110
20160201|2015-09-01 09:30,1,3.001,3.013,2.999,3.008,49
20160201|2015-09-01 10:00,1,3.007,3.013,3.001,3.002,53
20160201|2015-09-01 10:30,1,3,3.006,2.996,3.005,78
20160201|2015-09-01 11:00,1,3.004,3.011,3,3.003,58
20160201|2015-09-01 11:30,1,3,3.006,3,3.003,46
20160201|2015-09-01 12:00,1,3.002,3.011,3.001,3.011,17
20160201|2015-09-01 12:30,1,3.014,3.018,3.014,3.017,27
20160201|2015-09-01 13:00,1,3.015,3.022,3.013,3.013,63
20160201|2015-09-01 13:30,1,3.013,3.014,3.013,3.014,2
20160201|2015-09-01 14:00,1,3.01,3.01,3.01,3.01,1
20160201|2015-09-01 14:30,1,3.006,3.006,3.006,3.006,6
20160201|2015-09-01 15:00,1,3.004,3.01,3.003,3.008,54
20160201|2015-09-01 15:30,1,3.005,3.005,3,3.003,45
20160201|2015-09-01 17:00,2,3.004,3.004,3.004,3.004,1
20160201|2015-09-01 18:00,2,2.996,2.996,2.996,2.996,6
20160201|2015-09-01 18:30,2,2.994,2.997,2.994,2.997,2
20160201|2015-09-01 19:00,2,2.995,2.995,2.995,2.995,6
20160201|2015-09-01 19:30,2,2.986,2.986,2.986,2.986,2
20160201|2015-09-01 20:00,2,2.987,2.991,2.986,2.991,13
20160201|2015-09-01 20:30,2,2.986,2.986,2.986,2.986,4
20160201|2015-09-01 21:00,2,2.982,2.982,2.982,2.982,2
20160201|2015-09-01 22:00,2,2.984,2.984,2.982,2.982,14
20160201|2015-09-01 22:30,2,2.982,2.982,2.982,2.982,5
20160201|2015-09-01 23:30,2,2.982,2.982,2.982,2.982,1
20160201|2015-09-02 01:00,2,2.979,2.979,2.979,2.979,1
20160201|2015-09-02 03:30,2,2.983,2.983,2.983,2.983,2
20160201|2015-09-02 04:00,2,2.977,2.977,2.977,2.977,1
20160201|2015-09-02 04:30,2,2.984,2.984,2.984,2.984,2
20160201|2015-09-02 05:30,2,2.979,2.979,2.977,2.977,4
20160201|2015-09-02 06:00,2,2.977,2.977,2.977,2.977,1
20160201|2015-09-02 06:30,2,2.981,2.985,2.981,2.981,7
20160201|2015-09-02 07:30,2,2.984,2.991,2.984,2.984,16
20160201|2015-09-02 08:00,2,2.979,2.983,2.975,2.978,66
20160201|2015-09-02 08:30,2,2.98,2.987,2.98,2.987,48
20160201|2015-09-02 09:00,2,2.987,2.987,2.974,2.975,32
20160201|2015-09-02 09:30,2,2.977,2.98,2.973,2.974,38
20160201|2015-09-02 10:00,2,2.975,2.982,2.975,2.979,57
20160201|2015-09-02 10:30,2,2.979,2.986,2.978,2.986,43
20160201|2015-09-02 11:00,2,2.985,2.985,2.978,2.98,38
20160201|2015-09-02 11:30,2,2.981,2.988,2.981,2.988,43
20160201|2015-09-02 12:00,2,2.988,2.988,2.981,2.985,35
20160201|2015-09-02 12:30,2,2.983,2.985,2.983,2.983,23
20160201|2015-09-02 13:00,2,2.983,2.983,2.97,2.971,124
20160201|2015-09-02 13:30,2,2.971,2.973,2.971,2.973,61
20160201|2015-09-02 14:00,2,2.97,2.97,2.965,2.968,8
20160201|2015-09-02 14:30,2,2.966,2.966,2.965,2.965,20
20160201|2015-09-02 15:00,2,2.961,2.961,2.961,2.961,8
20160201|2015-09-02 15:30,2,2.963,2.964,2.961,2.963,19
20160201|2015-09-02 18:00,3,2.957,2.957,2.957,2.957,1
20160201|2015-09-02 18:30,3,2.957,2.957,2.957,2.957,3
20160201|2015-09-02 19:30,3,2.957,2.96,2.957,2.958,14
20160201|2015-09-02 20:00,3,2.961,2.962,2.957,2.959,22
20160201|2015-09-02 20:30,3,2.961,2.963,2.957,2.96,76
20160201|2015-09-02 23:00,3,2.96,2.96,2.96,2.96,2
20160201|2015-09-02 23:30,3,2.957,2.957,2.957,2.957,1
20160201|2015-09-03 01:00,3,2.962,2.962,2.962,2.962,1
20160201|2015-09-03 01:30,3,2.959,2.959,2.959,2.959,1
20160201|2015-09-03 04:30,3,2.967,2.967,2.967,2.967,1
20160201|2015-09-03 05:00,3,2.97,2.97,2.967,2.967,3
20160201|2015-09-03 06:30,3,2.97,2.972,2.97,2.972,2
20160201|2015-09-03 07:00,3,2.974,2.974,2.959,2.959,3
20160201|2015-09-03 07:30,3,2.962,2.965,2.959,2.965,12
20160201|2015-09-03 08:00,3,2.964,2.965,2.955,2.96,81
20160201|2015-09-03 08:30,3,2.96,2.973,2.958,2.973,78
20160201|2015-09-03 09:00,3,2.973,3,2.972,3,244
20160201|2015-09-03 09:30,3,3.004,3.005,2.972,2.985,123
20160201|2015-09-03 10:00,3,2.985,3.013,2.985,3.013,135
20160201|2015-09-03 10:30,3,3.015,3.046,3.011,3.024,108
20160201|2015-09-03 11:00,3,3.022,3.036,3.02,3.03,49
20160201|2015-09-03 11:30,3,3.035,3.044,3.027,3.041,112
20160201|2015-09-03 12:00,3,3.047,3.047,3.044,3.045,14
20160201|2015-09-03 12:30,3,3.042,3.046,3.033,3.035,51
20160201|2015-09-03 13:00,3,3.035,3.05,3.033,3.037,194
20160201|2015-09-03 13:30,3,3.038,3.044,3.038,3.041,62
20160201|2015-09-03 14:00,3,3.039,3.039,3.039,3.039,1
20160201|2015-09-03 14:30,3,3.04,3.04,3.033,3.034,95
20160201|2015-09-03 15:00,3,3.031,3.041,3.031,3.032,4
20160201|2015-09-03 15:30,3,3.03,3.03,3.027,3.027,92
20160201|2015-09-03 16:00,3,3.026,3.026,3.026,3.026,1
20160201|2015-09-03 17:00,4,3.026,3.026,3.026,3.026,2
20160201|2015-09-03 17:30,4,3.028,3.031,3.027,3.031,20
20160201|2015-09-03 23:30,4,3.023,3.023,3.023,3.023,1
20160201|2015-09-04 06:30,4,3.009,3.013,3.009,3.011,4
20160201|2015-09-04 07:00,4,3.011,3.011,3.002,3.004,14
20160201|2015-09-04 07:30,4,3.003,3.012,2.999,3.011,35
20160201|2015-09-04 08:00,4,3.011,3.02,3.006,3.018,200
20160201|2015-09-04 08:30,4,3.016,3.016,3.01,3.015,62
20160201|2015-09-04 09:00,4,3.013,3.023,3.013,3.019,327
20160201|2015-09-04 09:30,4,3.018,3.019,3.013,3.017,51
20160201|2015-09-04 10:00,4,3.017,3.02,3.015,3.016,52
20160201|2015-09-04 10:30,4,3.015,3.015,3.01,3.013,84
20160201|2015-09-04 11:00,4,3.012,3.015,3.007,3.01,143
20160201|2015-09-04 11:30,4,3.011,3.012,3,3.007,131
20160201|2015-09-04 12:00,4,3.009,3.013,3.005,3.005,54
20160201|2015-09-04 12:30,4,3.005,3.013,3.005,3.013,8
20160201|2015-09-04 13:00,4,3.005,3.009,3.005,3.006,13
20160201|2015-09-04 13:30,4,3.009,3.009,3.005,3.007,15
20160201|2015-09-04 14:00,4,3.006,3.006,3.006,3.006,1
20160201|2015-09-06 17:00,8,3.001,3.001,3,3,6
20160201|2015-09-06 17:30,8,3.002,3.01,3.002,3.004,88
20160201|2015-09-06 18:00,8,3.004,3.007,3.003,3.003,45
20160201|2015-09-06 18:30,8,3.006,3.006,3.003,3.003,7
20160201|2015-09-07 08:00,8,3.044,3.044,3.032,3.032,7
20160201|2015-09-07 08:30,8,3.031,3.031,3.013,3.013,5
20160201|2015-09-07 09:00,8,3.01,3.01,3.01,3.01,1
20160201|2015-09-07 19:00,8,3.022,3.022,3.022,3.022,3
20160201|2015-09-08 00:30,8,3.023,3.024,3.021,3.022,7
20160201|2015-09-08 02:00,8,3.027,3.027,3.027,3.027,1
20160201|2015-09-08 04:00,8,3.032,3.032,3.032,3.032,1
20160201|2015-09-08 07:00,8,3.039,3.039,3.036,3.036,2
20160201|2015-09-08 07:30,8,3.034,3.041,3.034,3.041,56
20160201|2015-09-08 08:00,8,3.041,3.041,3.024,3.028,67
20160201|2015-09-08 08:30,8,3.025,3.044,3.025,3.044,47
20160201|2015-09-08 09:00,8,3.044,3.045,3.04,3.043,61
20160201|2015-09-08 09:30,8,3.042,3.048,3.042,3.042,88
20160201|2015-09-08 10:00,8,3.039,3.045,3.039,3.045,57
20160201|2015-09-08 10:30,8,3.043,3.043,3.043,3.043,9
20160201|2015-09-08 11:00,8,3.039,3.043,3.039,3.042,10
20160201|2015-09-08 11:30,8,3.045,3.048,3.045,3.047,33
20160201|2015-09-08 12:00,8,3.049,3.05,3.049,3.05,7
20160201|2015-09-08 12:30,8,3.047,3.054,3.047,3.052,19
20160201|2015-09-08 13:00,8,3.052,3.053,3.044,3.044,79
20160201|2015-09-08 13:30,8,3.043,3.043,3.034,3.037,84
20160201|2015-09-08 14:00,8,3.039,3.039,3.039,3.039,1
20160201|2015-09-08 14:30,8,3.04,3.044,3.04,3.044,13
20160201|2015-09-08 15:00,8,3.043,3.045,3.043,3.045,14
20160201|2015-09-08 23:30,9,3.035,3.035,3.035,3.035,1
20160201|2015-09-09 00:30,9,3.039,3.039,3.039,3.039,1
20160201|2015-09-09 05:00,9,3.033,3.033,3.033,3.033,2
20160201|2015-09-09 06:00,9,3.034,3.034,3.031,3.031,3
20160201|2015-09-09 06:30,9,3.025,3.03,3.025,3.03,3
20160201|2015-09-09 07:00,9,3.021,3.021,3.021,3.021,1
20160201|2015-09-09 07:30,9,3.028,3.031,3.023,3.023,153
20160201|2015-09-09 08:00,9,3.022,3.027,3.012,3.016,195
20160201|2015-09-09 08:30,9,3.015,3.017,3.01,3.015,73
20160201|2015-09-09 09:00,9,3.015,3.018,3.011,3.015,102
20160201|2015-09-09 09:30,9,3.016,3.021,3.013,3.014,61
20160201|2015-09-09 10:00,9,3.013,3.013,3.003,3.005,74
20160201|2015-09-09 10:30,9,3.003,3.005,3,3.004,43
20160201|2015-09-09 11:00,9,3.004,3.008,3.003,3.004,132
20160201|2015-09-09 11:30,9,3.005,3.01,3.005,3.006,29
20160201|2015-09-09 12:00,9,3.008,3.009,3.003,3.003,26
20160201|2015-09-09 12:30,9,3.005,3.007,3,3.002,45
20160201|2015-09-09 13:00,9,3.003,3.014,3.003,3.007,86
20160201|2015-09-09 13:30,9,3.01,3.01,3.005,3.008,18
20160201|2015-09-09 14:30,9,3.011,3.012,3.009,3.01,83
20160201|2015-09-09 15:00,9,3.015,3.016,3.014,3.015,12
20160201|2015-09-09 15:30,9,3.015,3.02,3.015,3.02,6
20160201|2015-09-09 17:00,10,3.015,3.015,3.015,3.015,1
20160201|2015-09-09 23:00,10,3.022,3.022,3.022,3.022,1
20160201|2015-09-10 01:00,10,3.03,3.03,3.03,3.03,1
20160201|2015-09-10 05:30,10,3.03,3.03,3.03,3.03,3
20160201|2015-09-10 06:30,10,3.039,3.039,3.039,3.039,1
20160201|2015-09-10 07:00,10,3.045,3.045,3.038,3.038,8
20160201|2015-09-10 07:30,10,3.042,3.042,3.037,3.037,4
20160201|2015-09-10 08:00,10,3.036,3.039,3.017,3.028,200
20160201|2015-09-10 08:30,10,3.024,3.029,3.018,3.02,86
20160201|2015-09-10 09:00,10,3.021,3.039,3.021,3.039,75
20160201|2015-09-10 09:30,10,3.045,3.07,3.045,3.061,198
20160201|2015-09-10 10:00,10,3.061,3.067,3.061,3.063,104
20160201|2015-09-10 10:30,10,3.061,3.061,3.054,3.054,68
20160201|2015-09-10 11:00,10,3.054,3.055,3.047,3.047,78
20160201|2015-09-10 11:30,10,3.048,3.048,3.036,3.043,45
20160201|2015-09-10 12:00,10,3.039,3.039,3.03,3.03,9
20160201|2015-09-10 12:30,10,3.034,3.034,3.034,3.034,6
20160201|2015-09-10 13:00,10,3.038,3.044,3.024,3.024,58
20160201|2015-09-10 13:30,10,3.024,3.026,3.021,3.026,19
20160201|2015-09-10 14:00,10,3.028,3.028,3.028,3.028,2
20160201|2015-09-10 14:30,10,3.028,3.029,3.026,3.026,22
20160201|2015-09-10 15:00,10,3.026,3.026,3.021,3.021,83
20160201|2015-09-10 15:30,10,3.021,3.022,3.019,3.019,40
20160201|2015-09-10 16:00,10,3.022,3.022,3.019,3.02,23
20160201|2015-09-10 17:00,11,3.022,3.022,3.022,3.022,1
20160201|2015-09-10 17:30,11,3.021,3.021,3.021,3.021,1
20160201|2015-09-10 18:00,11,3.021,3.021,3.021,3.021,1
20160201|2015-09-10 18:30,11,3.02,3.02,3.02,3.02,1
20160201|2015-09-10 19:00,11,3.018,3.018,3.018,3.018,1
20160201|2015-09-10 19:30,11,3.019,3.019,3.018,3.018,6
20160201|2015-09-10 20:00,11,3.015,3.023,3.013,3.022,37
20160201|2015-09-10 20:30,11,3.02,3.021,3.018,3.021,28
20160201|2015-09-10 21:00,11,3.021,3.021,3.018,3.018,8
20160201|2015-09-10 21:30,11,3.019,3.02,3.018,3.02,6
20160201|2015-09-10 22:00,11,3.021,3.026,3.019,3.021,48
20160201|2015-09-10 22:30,11,3.022,3.022,3.021,3.021,14
20160201|2015-09-10 23:00,11,3.021,3.023,3.021,3.021,11
20160201|2015-09-10 23:30,11,3.024,3.024,3.024,3.024,3
20160201|2015-09-11 00:30,11,3.021,3.021,3.02,3.02,8
20160201|2015-09-11 01:00,11,3.019,3.019,3.019,3.019,13
20160201|2015-09-11 01:30,11,3.018,3.018,3.018,3.018,2
20160201|2015-09-11 02:00,11,3.017,3.017,3.014,3.016,134
20160201|2015-09-11 02:30,11,3.013,3.014,3.013,3.014,11
20160201|2015-09-11 03:30,11,3.008,3.008,3.008,3.008,1
20160201|2015-09-11 04:30,11,3.006,3.006,3.006,3.006,1
20160201|2015-09-11 05:00,11,3.001,3.001,2.996,2.998,15
20160201|2015-09-11 05:30,11,2.999,3.002,2.998,2.998,103
20160201|2015-09-11 06:00,11,3,3.008,2.999,3.008,101
20160201|2015-09-11 06:30,11,3.007,3.009,3.004,3.004,9
20160201|2015-09-11 07:00,11,3.001,3.015,3.001,3.015,21
20160201|2015-09-11 07:30,11,3.017,3.019,3.008,3.008,65
20160201|2015-09-11 08:00,11,3.01,3.03,3.008,3.029,192
20160201|2015-09-11 08:30,11,3.029,3.039,3.029,3.037,115
20160201|2015-09-11 09:00,11,3.038,3.039,3.031,3.037,51
20160201|2015-09-11 09:30,11,3.037,3.047,3.035,3.041,84
20160201|2015-09-11 10:00,11,3.042,3.049,3.042,3.043,30
20160201|2015-09-11 10:30,11,3.043,3.044,3.028,3.028,69
20160201|2015-09-11 11:00,11,3.028,3.034,3.026,3.029,70
20160201|2015-09-11 11:30,11,3.033,3.033,3.032,3.032,87
20160201|2015-09-11 12:00,11,3.035,3.035,3.035,3.035,1
20160201|2015-09-11 12:30,11,3.035,3.037,3.035,3.037,4
20160201|2015-09-11 13:00,11,3.029,3.034,3.025,3.026,33
20160201|2015-09-11 13:30,11,3.03,3.034,3.028,3.028,15
20160201|2015-09-11 14:00,11,3.031,3.032,3.031,3.032,8
20160201|2015-09-11 14:30,11,3.028,3.029,3.026,3.026,26
20160201|2015-09-11 15:00,11,3.029,3.029,3.029,3.029,1
20160201|2015-09-14 00:00,14,3.046,3.046,3.046,3.046,1
20160201|2015-09-14 01:00,14,3.043,3.043,3.043,3.043,1
20160201|2015-09-14 01:30,14,3.041,3.041,3.041,3.041,1
20160201|2015-09-14 03:30,14,3.044,3.044,3.044,3.044,1
20160201|2015-09-14 06:00,14,3.048,3.048,3.048,3.048,2
20160201|2015-09-14 06:30,14,3.05,3.05,3.048,3.048,2
20160201|2015-09-14 07:00,14,3.042,3.044,3.041,3.044,92
20160201|2015-09-14 07:30,14,3.043,3.043,3.028,3.03,21
20160201|2015-09-14 08:00,14,3.028,3.037,3.028,3.034,73
20160201|2015-09-14 08:30,14,3.036,3.043,3.032,3.042,23
20160201|2015-09-14 09:00,14,3.044,3.044,3.035,3.036,39
20160201|2015-09-14 09:30,14,3.04,3.047,3.04,3.042,30
20160201|2015-09-14 10:00,14,3.044,3.051,3.044,3.049,43
20160201|2015-09-14 10:30,14,3.05,3.051,3.046,3.051,29
20160201|2015-09-14 11:00,14,3.049,3.053,3.045,3.049,49
20160201|2015-09-14 11:30,14,3.053,3.079,3.052,3.074,104
20160201|2015-09-14 12:00,14,3.073,3.082,3.072,3.075,238
20160201|2015-09-14 12:30,14,3.078,3.078,3.071,3.075,63
20160201|2015-09-14 13:00,14,3.076,3.077,3.071,3.073,101
20160201|2015-09-14 13:30,14,3.074,3.077,3.073,3.074,77
20160201|2015-09-14 14:00,14,3.075,3.078,3.075,3.076,11
20160201|2015-09-14 14:30,14,3.076,3.076,3.071,3.071,19
20160201|2015-09-14 15:00,14,3.084,3.085,3.079,3.079,16
20160201|2015-09-14 15:30,14,3.077,3.077,3.073,3.073,6
20160201|2015-09-14 19:00,15,3.075,3.075,3.075,3.075,1
20160201|2015-09-14 23:00,15,3.083,3.083,3.082,3.082,4
20160201|2015-09-15 00:00,15,3.077,3.077,3.077,3.077,1
20160201|2015-09-15 04:30,15,3.086,3.086,3.086,3.086,1
20160201|2015-09-15 06:00,15,3.087,3.094,3.086,3.086,5
20160201|2015-09-15 06:30,15,3.093,3.097,3.093,3.097,18
20160201|2015-09-15 07:00,15,3.093,3.093,3.077,3.077,21
20160201|2015-09-15 07:30,15,3.077,3.077,3.068,3.07,45
20160201|2015-09-15 08:00,15,3.071,3.08,3.064,3.065,90
20160201|2015-09-15 08:30,15,3.066,3.075,3.066,3.074,79
20160201|2015-09-15 09:00,15,3.076,3.082,3.074,3.078,84
20160201|2015-09-15 09:30,15,3.08,3.08,3.07,3.07,88
20160201|2015-09-15 10:00,15,3.072,3.079,3.072,3.074,43
20160201|2015-09-15 10:30,15,3.078,3.078,3.073,3.074,39
20160201|2015-09-15 11:00,15,3.075,3.083,3.074,3.081,54
20160201|2015-09-15 11:30,15,3.081,3.081,3.075,3.078,46
20160201|2015-09-15 12:00,15,3.077,3.077,3.07,3.074,70
20160201|2015-09-15 12:30,15,3.076,3.077,3.061,3.064,96
20160201|2015-09-15 13:00,15,3.063,3.065,3.055,3.061,105
20160201|2015-09-15 13:30,15,3.06,3.06,3.056,3.056,19
20160201|2015-09-15 14:00,15,3.057,3.059,3.057,3.058,4
20160201|2015-09-15 14:30,15,3.063,3.063,3.059,3.063,32
20160201|2015-09-15 15:00,15,3.063,3.063,3.062,3.063,18
20160201|2015-09-15 15:30,15,3.066,3.067,3.066,3.066,13
20160201|2015-09-16 04:30,16,3.056,3.058,3.056,3.058,12
20160201|2015-09-16 05:00,16,3.051,3.051,3.05,3.05,3
20160201|2015-09-16 05:30,16,3.051,3.051,3.051,3.051,1
20160201|2015-09-16 06:00,16,3.043,3.045,3.038,3.045,5
20160201|2015-09-16 06:30,16,3.04,3.04,3.036,3.036,2
20160201|2015-09-16 07:00,16,3.035,3.035,3.029,3.032,4
20160201|2015-09-16 07:30,16,3.035,3.035,3.033,3.034,9
20160201|2015-09-16 08:00,16,3.032,3.033,3.025,3.026,77
20160201|2015-09-16 08:30,16,3.029,3.031,3.024,3.028,54
20160201|2015-09-16 09:00,16,3.027,3.028,3.018,3.02,44
20160201|2015-09-16 09:30,16,3.018,3.023,3.018,3.022,48
20160201|2015-09-16 10:00,16,3.023,3.027,3.021,3.023,171
20160201|2015-09-16 10:30,16,3.026,3.032,3.026,3.031,52
20160201|2015-09-16 11:00,16,3.03,3.03,3.02,3.02,63
20160201|2015-09-16 11:30,16,3.021,3.022,3.008,3.008,64
20160201|2015-09-16 12:00,16,3.007,3.009,3.004,3.007,224
20160201|2015-09-16 12:30,16,3.007,3.007,2.999,3.003,45
20160201|2015-09-16 13:00,16,3.004,3.007,3,3.001,63
20160201|2015-09-16 13:30,16,3.001,3.009,3.001,3.009,33
20160201|2015-09-16 14:00,16,3.006,3.008,3.006,3.008,12
20160201|2015-09-16 14:30,16,3.007,3.007,3.005,3.007,76
20160201|2015-09-16 15:00,16,3.007,3.007,3.005,3.006,54
20160201|2015-09-16 15:30,16,3.006,3.008,3.006,3.007,22
20160201|2015-09-16 18:00,17,3.004,3.004,3.004,3.004,1
20160201|2015-09-16 18:30,17,3,3,3,3,3
20160201|2015-09-16 19:30,17,3.001,3.004,3.001,3.004,4
20160201|2015-09-16 20:00,17,3.005,3.005,3.005,3.005,5
20160201|2015-09-16 20:30,17,2.994,2.994,2.994,2.994,2
20160201|2015-09-16 21:00,17,2.994,2.994,2.994,2.994,2
20160201|2015-09-16 21:30,17,2.995,2.995,2.995,2.995,1
20160201|2015-09-16 22:00,17,2.998,2.998,2.997,2.997,2
20160201|2015-09-16 22:30,17,2.996,2.996,2.996,2.996,4
20160201|2015-09-16 23:00,17,2.995,2.995,2.995,2.995,2
20160201|2015-09-16 23:30,17,2.995,2.995,2.995,2.995,3
20160201|2015-09-17 00:00,17,2.996,2.996,2.996,2.996,4
20160201|2015-09-17 00:30,17,2.997,2.998,2.995,2.995,4
20160201|2015-09-17 01:00,17,2.998,3.002,2.998,2.999,20
20160201|2015-09-17 01:30,17,2.998,2.999,2.998,2.998,17
20160201|2015-09-17 04:00,17,3.002,3.002,3.002,3.002,1
20160201|2015-09-17 04:30,17,3.005,3.005,3.005,3.005,1
20160201|2015-09-17 07:30,17,2.997,2.997,2.995,2.995,2
20160201|2015-09-17 08:00,17,2.997,2.998,2.991,2.996,130
20160201|2015-09-17 08:30,17,2.998,3.011,2.998,3.007,55
20160201|2015-09-17 09:00,17,3.008,3.013,2.95,2.969,99
20160201|2015-09-17 09:30,17,2.988,3.006,2.988,3.002,346
20160201|2015-09-17 10:00,17,3.001,3.01,2.997,3.008,103
20160201|2015-09-17 10:30,17,3.008,3.008,2.997,2.997,56
20160201|2015-09-17 11:00,17,2.998,2.999,2.992,2.992,149
20160201|2015-09-17 11:30,17,2.993,2.993,2.989,2.993,155
20160201|2015-09-17 12:00,17,2.993,2.998,2.987,2.991,126
20160201|2015-09-17 12:30,17,2.989,2.991,2.988,2.99,54
20160201|2015-09-17 13:00,17,2.99,2.994,2.989,2.994,51
20160201|2015-09-17 13:30,17,2.989,2.993,2.989,2.993,3
20160201|2015-09-17 14:00,17,2.992,2.992,2.992,2.992,2
20160201|2015-09-17 14:30,17,2.992,2.997,2.992,2.995,29
20160201|2015-09-17 15:00,17,2.996,2.996,2.996,2.996,1
20160201|2015-09-18 04:00,18,2.995,2.995,2.995,2.995,1
20160201|2015-09-18 06:00,18,2.993,2.993,2.992,2.992,5
20160201|2015-09-18 06:30,18,2.991,2.991,2.985,2.985,33
20160201|2015-09-18 07:00,18,2.985,2.985,2.975,2.979,12
20160201|2015-09-18 07:30,18,2.98,2.986,2.98,2.983,144
20160201|2015-09-18 08:00,18,2.981,2.981,2.957,2.962,263
20160201|2015-09-18 08:30,18,2.963,2.965,2.961,2.962,62
20160201|2015-09-18 09:00,18,2.963,2.976,2.963,2.969,46
20160201|2015-09-18 09:30,18,2.97,2.976,2.97,2.974,159
20160201|2015-09-18 10:00,18,2.974,2.974,2.965,2.969,58
20160201|2015-09-18 10:30,18,2.967,2.967,2.96,2.96,61
20160201|2015-09-18 11:00,18,2.959,2.963,2.955,2.955,68
20160201|2015-09-18 11:30,18,2.955,2.957,2.954,2.954,71
20160201|2015-09-18 12:00,18,2.955,2.956,2.951,2.953,237
20160201|2015-09-18 12:30,18,2.953,2.954,2.949,2.949,186
20160201|2015-09-18 13:00,18,2.949,2.949,2.942,2.943,311
20160201|2015-09-18 13:30,18,2.943,2.947,2.942,2.947,66
20160201|2015-09-18 14:00,18,2.948,2.948,2.944,2.944,10
20160201|2015-09-18 14:30,18,2.947,2.947,2.946,2.946,28
20160201|2015-09-18 15:00,18,2.948,2.948,2.945,2.946,3
20160201|2015-09-18 15:30,18,2.946,2.947,2.942,2.942,18
20160201|2015-09-18 16:00,18,2.942,2.942,2.942,2.942,25
20160201|2015-09-20 17:00,21,2.921,2.922,2.921,2.922,6
20160201|2015-09-20 17:30,21,2.919,2.919,2.919,2.919,1
20160201|2015-09-20 18:00,21,2.914,2.916,2.912,2.916,51
20160201|2015-09-20 19:00,21,2.917,2.917,2.917,2.917,6
20160201|2015-09-20 23:30,21,2.917,2.917,2.915,2.915,5
20160201|2015-09-21 04:00,21,2.921,2.921,2.921,2.921,1
20160201|2015-09-21 05:30,21,2.912,2.917,2.912,2.917,10
20160201|2015-09-21 06:00,21,2.919,2.919,2.919,2.919,2
20160201|2015-09-21 06:30,21,2.916,2.916,2.911,2.911,16
20160201|2015-09-21 07:00,21,2.912,2.912,2.906,2.906,8
20160201|2015-09-21 07:30,21,2.908,2.912,2.905,2.906,164
20160201|2015-09-21 08:00,21,2.903,2.909,2.899,2.905,244
20160201|2015-09-21 08:30,21,2.906,2.912,2.904,2.904,93
20160201|2015-09-21 09:00,21,2.905,2.912,2.904,2.909,86
20160201|2015-09-21 09:30,21,2.908,2.913,2.906,2.913,88
20160201|2015-09-21 10:00,21,2.914,2.916,2.91,2.91,82
20160201|2015-09-21 10:30,21,2.909,2.909,2.905,2.906,38
20160201|2015-09-21 11:00,21,2.905,2.911,2.903,2.907,164
20160201|2015-09-21 11:30,21,2.908,2.922,2.906,2.917,204
20160201|2015-09-21 12:00,21,2.918,2.927,2.915,2.925,72
20160201|2015-09-21 12:30,21,2.924,2.924,2.919,2.919,50
20160201|2015-09-21 13:00,21,2.91,2.912,2.903,2.912,55
20160201|2015-09-21 13:30,21,2.911,2.913,2.908,2.909,19
20160201|2015-09-21 14:00,21,2.909,2.909,2.909,2.909,2
20160201|2015-09-21 14:30,21,2.914,2.914,2.907,2.91,29
20160201|2015-09-21 15:00,21,2.911,2.912,2.911,2.912,4
20160201|2015-09-21 15:30,21,2.911,2.911,2.911,2.911,1
20160201|2015-09-21 23:30,22,2.906,2.906,2.906,2.906,1
20160201|2015-09-22 00:00,22,2.911,2.911,2.911,2.911,1
20160201|2015-09-22 02:00,22,2.915,2.915,2.908,2.908,7
20160201|2015-09-22 02:30,22,2.911,2.911,2.911,2.911,1
20160201|2015-09-22 03:30,22,2.919,2.922,2.919,2.921,24
20160201|2015-09-22 05:30,22,2.924,2.925,2.924,2.925,2
20160201|2015-09-22 06:00,22,2.922,2.926,2.922,2.926,9
20160201|2015-09-22 06:30,22,2.927,2.927,2.927,2.927,10
20160201|2015-09-22 07:00,22,2.929,2.931,2.927,2.928,8
20160201|2015-09-22 07:30,22,2.929,2.93,2.927,2.927,21
20160201|2015-09-22 08:00,22,2.924,2.925,2.912,2.912,141
20160201|2015-09-22 08:30,22,2.91,2.921,2.908,2.921,44
20160201|2015-09-22 09:00,22,2.92,2.923,2.914,2.92,52
20160201|2015-09-22 09:30,22,2.918,2.918,2.914,2.916,155
20160201|2015-09-22 10:00,22,2.916,2.916,2.908,2.909,74
20160201|2015-09-22 10:30,22,2.909,2.914,2.909,2.914,35
20160201|2015-09-22 11:00,22,2.914,2.92,2.913,2.916,35
20160201|2015-09-22 11:30,22,2.918,2.92,2.914,2.914,126
20160201|2015-09-22 12:00,22,2.915,2.916,2.907,2.909,212
20160201|2015-09-22 12:30,22,2.911,2.915,2.911,2.915,100
20160201|2015-09-22 13:00,22,2.913,2.915,2.906,2.91,114
20160201|2015-09-22 13:30,22,2.91,2.912,2.91,2.912,5
20160201|2015-09-22 14:00,22,2.911,2.911,2.911,2.911,1
20160201|2015-09-22 14:30,22,2.909,2.91,2.909,2.909,11
20160201|2015-09-22 15:00,22,2.908,2.91,2.908,2.91,2
20160201|2015-09-22 15:30,22,2.911,2.911,2.911,2.911,1
20160201|2015-09-23 06:00,23,2.903,2.908,2.903,2.908,2
20160201|2015-09-23 06:30,23,2.911,2.914,2.911,2.914,2
20160201|2015-09-23 07:00,23,2.918,2.922,2.918,2.922,32
20160201|2015-09-23 07:30,23,2.92,2.922,2.912,2.912,48
20160201|2015-09-23 08:00,23,2.917,2.919,2.904,2.915,232
20160201|2015-09-23 08:30,23,2.915,2.915,2.909,2.914,46
20160201|2015-09-23 09:00,23,2.916,2.917,2.915,2.915,34
20160201|2015-09-23 09:30,23,2.918,2.923,2.917,2.92,38
20160201|2015-09-23 10:00,23,2.92,2.922,2.918,2.922,28
20160201|2015-09-23 10:30,23,2.922,2.926,2.91,2.911,153
20160201|2015-09-23 11:00,23,2.909,2.913,2.902,2.907,85
20160201|2015-09-23 11:30,23,2.908,2.91,2.905,2.91,183
20160201|2015-09-23 12:00,23,2.91,2.912,2.905,2.909,221
20160201|2015-09-23 12:30,23,2.91,2.914,2.909,2.91,76
20160201|2015-09-23 13:00,23,2.908,2.914,2.907,2.911,155
20160201|2015-09-23 13:30,23,2.91,2.911,2.902,2.911,66
20160201|2015-09-23 14:00,23,2.909,2.916,2.909,2.914,30
20160201|2015-09-23 14:30,23,2.916,2.916,2.916,2.916,3
20160201|2015-09-23 15:00,23,2.913,2.914,2.911,2.914,56
20160201|2015-09-23 15:30,23,2.916,2.916,2.916,2.916,1
20160201|2015-09-23 19:00,24,2.916,2.916,2.916,2.916,1
20160201|2015-09-24 02:00,24,2.908,2.908,2.907,2.907,3
20160201|2015-09-24 02:30,24,2.903,2.903,2.903,2.903,1
20160201|2015-09-24 06:30,24,2.908,2.908,2.908,2.908,1
20160201|2015-09-24 07:00,24,2.914,2.915,2.911,2.912,10
20160201|2015-09-24 07:30,24,2.913,2.922,2.913,2.922,279
20160201|2015-09-24 08:00,24,2.921,2.923,2.91,2.91,110
20160201|2015-09-24 08:30,24,2.91,2.911,2.906,2.908,70
20160201|2015-09-24 09:00,24,2.908,2.913,2.906,2.906,138
20160201|2015-09-24 09:30,24,2.905,2.906,2.879,2.905,343
20160201|2015-09-24 10:00,24,2.906,2.906,2.894,2.898,97
20160201|2015-09-24 10:30,24,2.9,2.9,2.896,2.898,92
20160201|2015-09-24 11:00,24,2.898,2.908,2.897,2.907,68
20160201|2015-09-24 11:30,24,2.909,2.912,2.903,2.911,199
20160201|2015-09-24 12:00,24,2.914,2.929,2.914,2.926,132
20160201|2015-09-24 12:30,24,2.926,2.944,2.925,2.939,275
20160201|2015-09-24 13:00,24,2.939,2.967,2.939,2.963,969
20160201|2015-09-24 13:30,24,2.962,2.962,2.953,2.956,151
20160201|2015-09-24 14:00,24,2.955,2.964,2.955,2.958,67
20160201|2015-09-24 14:30,24,2.96,2.963,2.957,2.957,144
20160201|2015-09-24 15:00,24,2.961,2.964,2.955,2.955,146
20160201|2015-09-24 15:30,24,2.956,2.958,2.95,2.951,96
20160201|2015-09-24 22:00,25,2.96,2.961,2.96,2.961,2
20160201|2015-09-25 00:30,25,2.966,2.967,2.966,2.967,2
20160201|2015-09-25 02:00,25,2.962,2.962,2.962,2.962,1
20160201|2015-09-25 04:00,25,2.954,2.954,2.954,2.954,1
20160201|2015-09-25 04:30,25,2.967,2.967,2.967,2.967,1
20160201|2015-09-25 05:00,25,2.949,2.95,2.949,2.95,7
20160201|2015-09-25 05:30,25,2.945,2.945,2.944,2.944,5
20160201|2015-09-25 06:00,25,2.943,2.943,2.941,2.942,14
20160201|2015-09-25 06:30,25,2.94,2.94,2.937,2.939,6
20160201|2015-09-25 07:00,25,2.94,2.942,2.93,2.934,23
20160201|2015-09-25 07:30,25,2.925,2.934,2.924,2.926,24
20160201|2015-09-25 08:00,25,2.931,2.935,2.927,2.93,281
20160201|2015-09-25 08:30,25,2.929,2.929,2.909,2.91,294
20160201|2015-09-25 09:00,25,2.911,2.912,2.906,2.911,128
20160201|2015-09-25 09:30,25,2.912,2.917,2.911,2.913,193
20160201|2015-09-25 10:00,25,2.912,2.913,2.909,2.909,182
20160201|2015-09-25 10:30,25,2.908,2.909,2.902,2.904,333
20160201|2015-09-25 11:00,25,2.904,2.909,2.897,2.909,379
20160201|2015-09-25 11:30,25,2.91,2.919,2.905,2.919,385
20160201|2015-09-25 12:00,25,2.917,2.926,2.916,2.926,276
20160201|2015-09-25 12:30,25,2.925,2.925,2.911,2.911,45
20160201|2015-09-25 13:00,25,2.915,2.927,2.907,2.925,276
20160201|2015-09-25 13:30,25,2.925,2.925,2.917,2.921,443
20160201|2015-09-25 14:00,25,2.924,2.924,2.917,2.918,30
20160201|2015-09-25 14:30,25,2.925,2.928,2.925,2.927,21
20160201|2015-09-25 15:00,25,2.924,2.925,2.924,2.925,5
20160201|2015-09-25 15:30,25,2.928,2.928,2.922,2.922,3
20160201|2015-09-27 17:00,28,2.95,2.977,2.95,2.967,10
20160201|2015-09-27 17:30,28,2.965,2.965,2.962,2.962,7
20160201|2015-09-27 18:30,28,2.961,2.961,2.959,2.961,10
20160201|2015-09-27 19:00,28,2.961,2.961,2.961,2.961,1
20160201|2015-09-27 19:30,28,2.965,2.965,2.965,2.965,1
20160201|2015-09-27 20:00,28,2.964,2.965,2.964,2.965,3
20160201|2015-09-27 20:30,28,2.965,2.965,2.965,2.965,2
20160201|2015-09-27 21:00,28,2.965,2.966,2.965,2.966,5
20160201|2015-09-27 21:30,28,2.966,2.966,2.966,2.966,1
20160201|2015-09-27 22:00,28,2.97,2.972,2.97,2.972,3
20160201|2015-09-28 00:00,28,2.967,2.967,2.967,2.967,1
20160201|2015-09-28 02:00,28,2.964,2.964,2.964,2.964,1
20160201|2015-09-28 02:30,28,2.968,2.968,2.966,2.966,7
20160201|2015-09-28 03:00,28,2.966,2.966,2.966,2.966,3
20160201|2015-09-28 04:30,28,2.974,2.978,2.974,2.978,2
20160201|2015-09-28 05:00,28,2.977,2.977,2.977,2.977,2
20160201|2015-09-28 05:30,28,2.978,2.988,2.978,2.985,25
20160201|2015-09-28 06:00,28,2.987,2.987,2.983,2.983,21
20160201|2015-09-28 06:30,28,2.982,2.982,2.977,2.979,31
20160201|2015-09-28 07:00,28,2.977,2.978,2.968,2.972,11
20160201|2015-09-28 07:30,28,2.974,2.986,2.974,2.984,90
20160201|2015-09-28 08:00,28,2.984,2.989,2.977,2.983,301
20160201|2015-09-28 08:30,28,2.982,2.983,2.966,2.966,316
20160201|2015-09-28 09:00,28,2.965,2.971,2.951,2.957,169
20160201|2015-09-28 09:30,28,2.957,2.963,2.956,2.961,127
20160201|2015-09-28 10:00,28,2.96,2.968,2.954,2.957,161
20160201|2015-09-28 10:30,28,2.958,2.965,2.954,2.962,196
20160201|2015-09-28 11:00,28,2.963,2.967,2.953,2.954,134
20160201|2015-09-28 11:30,28,2.953,2.962,2.949,2.952,235
20160201|2015-09-28 12:00,28,2.952,2.953,2.942,2.948,202
20160201|2015-09-28 12:30,28,2.947,2.949,2.932,2.949,227
20160201|2015-09-28 13:00,28,2.948,2.958,2.93,2.957,437
20160201|2015-09-28 13:30,28,2.957,2.957,2.95,2.957,74
20160201|2015-09-28 14:00,28,2.957,2.957,2.952,2.955,17
20160201|2015-09-28 14:30,28,2.954,2.958,2.954,2.955,30
20160201|2015-09-28 15:00,28,2.957,2.957,2.956,2.956,6
20160201|2015-09-28 15:30,28,2.959,2.96,2.957,2.957,12
20160201|2015-09-28 20:00,29,2.963,2.963,2.959,2.959,2
20160201|2015-09-28 22:30,29,2.957,2.957,2.948,2.948,4
20160201|2015-09-28 23:00,29,2.95,2.95,2.95,2.95,1
20160201|2015-09-28 23:30,29,2.952,2.952,2.952,2.952,1
20160201|2015-09-29 01:00,29,2.949,2.949,2.949,2.949,1
20160201|2015-09-29 01:30,29,2.953,2.953,2.953,2.953,1
20160201|2015-09-29 02:30,29,2.957,2.957,2.957,2.957,1
20160201|2015-09-29 03:00,29,2.955,2.955,2.955,2.955,1
20160201|2015-09-29 04:00,29,2.95,2.95,2.95,2.95,1
20160201|2015-09-29 04:30,29,2.945,2.945,2.93,2.931,12
20160201|2015-09-29 05:00,29,2.93,2.934,2.926,2.928,13
20160201|2015-09-29 05:30,29,2.931,2.933,2.928,2.932,13
20160201|2015-09-29 06:00,29,2.93,2.93,2.924,2.924,20
20160201|2015-09-29 06:30,29,2.928,2.94,2.928,2.94,10
20160201|2015-09-29 07:00,29,2.93,2.935,2.924,2.924,16
20160201|2015-09-29 07:30,29,2.923,2.923,2.911,2.922,45
20160201|2015-09-29 08:00,29,2.921,2.921,2.913,2.918,128
20160201|2015-09-29 08:30,29,2.919,2.928,2.919,2.925,64
20160201|2015-09-29 09:00,29,2.925,2.925,2.91,2.91,254
20160201|2015-09-29 09:30,29,2.911,2.921,2.911,2.917,262
20160201|2015-09-29 10:00,29,2.919,2.922,2.911,2.917,211
20160201|2015-09-29 10:30,29,2.916,2.916,2.911,2.914,225
20160201|2015-09-29 11:00,29,2.914,2.92,2.91,2.919,90
20160201|2015-09-29 11:30,29,2.92,2.923,2.915,2.915,197
20160201|2015-09-29 12:00,29,2.915,2.919,2.907,2.908,244
20160201|2015-09-29 12:30,29,2.908,2.908,2.891,2.899,253
20160201|2015-09-29 13:00,29,2.898,2.901,2.888,2.89,211
20160201|2015-09-29 13:30,29,2.89,2.891,2.887,2.891,79
20160201|2015-09-29 14:00,29,2.89,2.892,2.889,2.89,54
20160201|2015-09-29 14:30,29,2.89,2.89,2.887,2.89,89
20160201|2015-09-29 15:00,29,2.89,2.892,2.89,2.892,3
20160201|2015-09-29 15:30,29,2.888,2.889,2.888,2.889,3
20160201|2015-09-29 17:00,30,2.889,2.889,2.889,2.889,1
20160201|2015-09-29 23:00,30,2.894,2.894,2.894,2.894,1
20160201|2015-09-29 23:30,30,2.895,2.901,2.895,2.901,11
20160201|2015-09-30 00:00,30,2.9,2.9,2.9,2.9,1
20160201|2015-09-30 00:30,30,2.897,2.904,2.897,2.904,2
20160201|2015-09-30 01:30,30,2.9,2.9,2.9,2.9,1
20160201|2015-09-30 03:30,30,2.908,2.908,2.908,2.908,4
20160201|2015-09-30 04:00,30,2.91,2.91,2.909,2.909,6
20160201|2015-09-30 04:30,30,2.908,2.908,2.908,2.908,1
20160201|2015-09-30 05:00,30,2.909,2.909,2.909,2.909,1
20160201|2015-09-30 05:30,30,2.904,2.904,2.895,2.895,5
20160201|2015-09-30 06:00,30,2.892,2.892,2.892,2.892,1
20160201|2015-09-30 06:30,30,2.883,2.883,2.883,2.883,1
20160201|2015-09-30 07:00,30,2.878,2.879,2.865,2.876,41
20160201|2015-09-30 07:30,30,2.871,2.877,2.871,2.875,25
20160201|2015-09-30 08:00,30,2.875,2.889,2.868,2.889,51
20160201|2015-09-30 08:30,30,2.88,2.88,2.865,2.865,54
20160201|2015-09-30 09:00,30,2.865,2.869,2.86,2.867,195
20160201|2015-09-30 09:30,30,2.867,2.868,2.856,2.863,244
20160201|2015-09-30 10:00,30,2.858,2.86,2.847,2.849,259
20160201|2015-09-30 10:30,30,2.851,2.852,2.844,2.845,193
20160201|2015-09-30 11:00,30,2.845,2.847,2.843,2.843,74
20160201|2015-09-30 11:30,30,2.842,2.843,2.837,2.838,359
20160201|2015-09-30 12:00,30,2.835,2.84,2.832,2.839,55
20160201|2015-09-30 12:30,30,2.841,2.851,2.841,2.851,86
20160201|2015-09-30 13:00,30,2.844,2.856,2.837,2.839,262
20160201|2015-09-30 13:30,30,2.84,2.84,2.835,2.838,141
20160201|2015-09-30 14:00,30,2.842,2.845,2.842,2.845,25
20160201|2015-09-30 14:30,30,2.846,2.848,2.841,2.848,19
20160201|2015-09-30 15:00,30,2.843,2.843,2.842,2.842,7
20160201|2015-09-30 15:30,30,2.841,2.841,2.839,2.839,6
20160201|2015-09-30 17:00,1,2.842,2.842,2.836,2.836,5
20160201|2015-09-30 19:30,1,2.841,2.841,2.841,2.841,1
20160201|2015-09-30 20:00,1,2.843,2.843,2.841,2.841,6
20160201|2015-09-30 21:00,1,2.843,2.843,2.842,2.842,14
20160201|2015-09-30 21:30,1,2.844,2.844,2.844,2.844,2
20160201|2015-10-01 02:00,1,2.841,2.842,2.841,2.842,2
20160201|2015-10-01 02:30,1,2.838,2.838,2.838,2.838,1
20160201|2015-10-01 03:00,1,2.838,2.838,2.838,2.838,1
20160201|2015-10-01 03:30,1,2.839,2.839,2.839,2.839,3
20160201|2015-10-01 04:00,1,2.838,2.839,2.836,2.836,3
20160201|2015-10-01 04:30,1,2.839,2.839,2.831,2.832,4
20160201|2015-10-01 05:00,1,2.837,2.837,2.835,2.835,2
20160201|2015-10-01 05:30,1,2.837,2.837,2.831,2.834,7
20160201|2015-10-01 06:30,1,2.834,2.834,2.821,2.823,19
20160201|2015-10-01 07:00,1,2.829,2.829,2.821,2.826,10
20160201|2015-10-01 07:30,1,2.819,2.819,2.811,2.811,141
20160201|2015-10-01 08:00,1,2.809,2.814,2.807,2.81,280
20160201|2015-10-01 08:30,1,2.811,2.814,2.805,2.805,483
20160201|2015-10-01 09:00,1,2.806,2.817,2.804,2.817,227
20160201|2015-10-01 09:30,1,2.821,2.825,2.81,2.816,166
20160201|2015-10-01 10:00,1,2.817,2.82,2.808,2.809,89
20160201|2015-10-01 10:30,1,2.809,2.809,2.79,2.798,185
20160201|2015-10-01 11:00,1,2.8,2.8,2.794,2.794,193
20160201|2015-10-01 11:30,1,2.794,2.803,2.794,2.797,148
20160201|2015-10-01 12:00,1,2.795,2.798,2.788,2.788,87
20160201|2015-10-01 12:30,1,2.79,2.79,2.772,2.775,138
20160201|2015-10-01 13:00,1,2.773,2.779,2.773,2.776,259
20160201|2015-10-01 13:30,1,2.774,2.775,2.771,2.773,21
20160201|2015-10-01 14:00,1,2.771,2.773,2.764,2.77,21
20160201|2015-10-01 14:30,1,2.767,2.775,2.766,2.775,62
20160201|2015-10-01 15:00,1,2.774,2.774,2.769,2.769,9
20160201|2015-10-01 15:30,1,2.773,2.773,2.773,2.773,1
20160201|2015-10-01 17:30,2,2.779,2.779,2.779,2.779,1
20160201|2015-10-01 19:00,2,2.768,2.768,2.768,2.768,1
20160201|2015-10-02 00:00,2,2.765,2.765,2.765,2.765,1
20160201|2015-10-02 04:30,2,2.772,2.772,2.772,2.772,1
20160201|2015-10-02 05:00,2,2.768,2.771,2.768,2.771,8
20160201|2015-10-02 06:00,2,2.772,2.772,2.76,2.76,54
20160201|2015-10-02 06:30,2,2.761,2.772,2.761,2.772,17
20160201|2015-10-02 07:00,2,2.766,2.776,2.765,2.773,198
20160201|2015-10-02 07:30,2,2.778,2.797,2.778,2.786,35
20160201|2015-10-02 08:00,2,2.781,2.797,2.781,2.781,89
20160201|2015-10-02 08:30,2,2.78,2.783,2.775,2.782,45
20160201|2015-10-02 09:00,2,2.789,2.79,2.782,2.785,43
20160201|2015-10-02 09:30,2,2.788,2.802,2.788,2.797,95
20160201|2015-10-02 10:00,2,2.798,2.816,2.798,2.813,119
20160201|2015-10-02 10:30,2,2.814,2.814,2.803,2.803,106
20160201|2015-10-02 11:00,2,2.801,2.801,2.79,2.79,85
20160201|2015-10-02 11:30,2,2.786,2.793,2.784,2.793,49
20160201|2015-10-02 12:00,2,2.799,2.804,2.799,2.804,10
20160201|2015-10-02 12:30,2,2.803,2.807,2.801,2.804,28
20160201|2015-10-02 13:00,2,2.806,2.809,2.798,2.808,122
20160201|2015-10-02 13:30,2,2.805,2.81,2.805,2.81,42
20160201|2015-10-02 14:00,2,2.809,2.812,2.808,2.808,28
20160201|2015-10-02 14:30,2,2.809,2.809,2.807,2.808,4
20160201|2015-10-02 15:00,2,2.813,2.817,2.812,2.817,5
20160201|2015-10-02 15:30,2,2.815,2.821,2.815,2.821,5
20160201|2015-10-05 03:00,5,2.817,2.817,2.817,2.817,4
20160201|2015-10-05 03:30,5,2.817,2.817,2.814,2.814,4
20160201|2015-10-05 04:00,5,2.815,2.815,2.813,2.815,4
20160201|2015-10-05 04:30,5,2.818,2.821,2.815,2.815,8
20160201|2015-10-05 05:00,5,2.817,2.817,2.815,2.815,3
20160201|2015-10-05 05:30,5,2.812,2.821,2.812,2.821,6
20160201|2015-10-05 06:00,5,2.817,2.817,2.812,2.813,3
20160201|2015-10-05 06:30,5,2.818,2.819,2.814,2.819,4
20160201|2015-10-05 07:00,5,2.813,2.813,2.802,2.805,9
20160201|2015-10-05 07:30,5,2.801,2.801,2.789,2.79,27
20160201|2015-10-05 08:00,5,2.79,2.811,2.789,2.81,89
20160201|2015-10-05 08:30,5,2.81,2.824,2.81,2.824,70
20160201|2015-10-05 09:00,5,2.821,2.832,2.82,2.828,146
20160201|2015-10-05 09:30,5,2.83,2.833,2.826,2.832,100
20160201|2015-10-05 10:00,5,2.831,2.831,2.821,2.822,195
20160201|2015-10-05 10:30,5,2.823,2.829,2.817,2.829,76
20160201|2015-10-05 11:00,5,2.825,2.83,2.823,2.823,24
20160201|2015-10-05 11:30,5,2.822,2.822,2.813,2.817,88
20160201|2015-10-05 12:00,5,2.814,2.814,2.803,2.808,42
20160201|2015-10-05 12:30,5,2.808,2.817,2.808,2.811,77
20160201|2015-10-05 13:00,5,2.814,2.816,2.807,2.814,149
20160201|2015-10-05 13:30,5,2.816,2.823,2.816,2.82,40
20160201|2015-10-05 14:00,5,2.819,2.829,2.819,2.824,21
20160201|2015-10-05 14:30,5,2.821,2.825,2.821,2.825,4
20160201|2015-10-05 15:00,5,2.826,2.826,2.823,2.823,8
20160201|2015-10-05 15:30,5,2.824,2.828,2.824,2.828,8
20160201|2015-10-05 19:30,6,2.827,2.827,2.827,2.827,1
20160201|2015-10-05 23:30,6,2.828,2.836,2.828,2.833,8
20160201|2015-10-06 03:30,6,2.823,2.823,2.822,2.822,3
20160201|2015-10-06 04:00,6,2.832,2.832,2.831,2.831,2
20160201|2015-10-06 04:30,6,2.84,2.84,2.84,2.84,1
20160201|2015-10-06 05:00,6,2.845,2.845,2.842,2.842,2
20160201|2015-10-06 06:00,6,2.838,2.845,2.83,2.843,10
20160201|2015-10-06 06:30,6,2.841,2.841,2.818,2.824,35
20160201|2015-10-06 07:00,6,2.824,2.835,2.823,2.835,13
20160201|2015-10-06 07:30,6,2.831,2.843,2.831,2.831,67
20160201|2015-10-06 08:00,6,2.833,2.834,2.813,2.818,135
20160201|2015-10-06 08:30,6,2.818,2.821,2.816,2.821,71
20160201|2015-10-06 09:00,6,2.818,2.836,2.816,2.832,79
20160201|2015-10-06 09:30,6,2.827,2.846,2.827,2.841,52
20160201|2015-10-06 10:00,6,2.838,2.846,2.837,2.845,48
20160201|2015-10-06 10:30,6,2.85,2.85,2.839,2.842,50
20160201|2015-10-06 11:00,6,2.836,2.842,2.833,2.842,27
20160201|2015-10-06 11:30,6,2.847,2.852,2.846,2.851,123
20160201|2015-10-06 12:00,6,2.842,2.842,2.824,2.824,112
20160201|2015-10-06 12:30,6,2.821,2.822,2.813,2.815,125
20160201|2015-10-06 13:00,6,2.812,2.825,2.812,2.817,143
20160201|2015-10-06 13:30,6,2.815,2.822,2.815,2.822,62
20160201|2015-10-06 14:00,6,2.823,2.823,2.822,2.822,5
20160201|2015-10-06 14:30,6,2.822,2.822,2.821,2.821,35
20160201|2015-10-06 15:00,6,2.821,2.821,2.816,2.82,18
20160201|2015-10-06 15:30,6,2.82,2.824,2.818,2.819,63
20160201|2015-10-06 17:00,7,2.812,2.812,2.81,2.811,12
20160201|2015-10-06 17:30,7,2.808,2.808,2.803,2.803,43
20160201|2015-10-06 18:00,7,2.803,2.803,2.801,2.801,7
20160201|2015-10-07 03:00,7,2.81,2.811,2.81,2.811,2
20160201|2015-10-07 03:30,7,2.812,2.813,2.812,2.812,13
20160201|2015-10-07 04:00,7,2.812,2.812,2.811,2.811,29
20160201|2015-10-07 05:00,7,2.807,2.807,2.806,2.806,7
20160201|2015-10-07 05:30,7,2.814,2.814,2.808,2.808,4
20160201|2015-10-07 06:00,7,2.807,2.817,2.807,2.817,3
20160201|2015-10-07 06:30,7,2.818,2.831,2.818,2.831,7
20160201|2015-10-07 07:00,7,2.83,2.834,2.826,2.834,33
20160201|2015-10-07 07:30,7,2.83,2.843,2.83,2.838,92
20160201|2015-10-07 08:00,7,2.842,2.845,2.834,2.842,251
20160201|2015-10-07 08:30,7,2.84,2.856,2.84,2.849,217
20160201|2015-10-07 09:00,7,2.849,2.853,2.842,2.852,68
20160201|2015-10-07 09:30,7,2.854,2.854,2.827,2.832,122
20160201|2015-10-07 10:00,7,2.834,2.839,2.826,2.826,131
20160201|2015-10-07 10:30,7,2.825,2.829,2.816,2.821,227
20160201|2015-10-07 11:00,7,2.819,2.824,2.818,2.823,101
20160201|2015-10-07 11:30,7,2.824,2.829,2.819,2.829,220
20160201|2015-10-07 12:00,7,2.827,2.843,2.824,2.84,113
20160201|2015-10-07 12:30,7,2.839,2.845,2.833,2.833,159
20160201|2015-10-07 13:00,7,2.833,2.837,2.818,2.822,198
20160201|2015-10-07 13:30,7,2.824,2.829,2.824,2.828,76
20160201|2015-10-07 14:00,7,2.825,2.827,2.823,2.823,22
20160201|2015-10-07 14:30,7,2.827,2.828,2.825,2.828,14
20160201|2015-10-07 15:00,7,2.823,2.823,2.823,2.823,4
20160201|2015-10-07 15:30,7,2.822,2.822,2.822,2.822,10
20160201|2015-10-07 23:30,8,2.829,2.829,2.829,2.829,1
20160201|2015-10-08 02:00,8,2.816,2.82,2.814,2.82,7
20160201|2015-10-08 03:00,8,2.816,2.816,2.816,2.816,1
20160201|2015-10-08 04:30,8,2.826,2.826,2.821,2.821,10
20160201|2015-10-08 05:00,8,2.821,2.821,2.814,2.814,4
20160201|2015-10-08 06:00,8,2.821,2.821,2.818,2.82,24
20160201|2015-10-08 06:30,8,2.81,2.818,2.81,2.818,32
20160201|2015-10-08 07:00,8,2.816,2.831,2.816,2.831,26
20160201|2015-10-08 07:30,8,2.829,2.832,2.823,2.827,41
20160201|2015-10-08 08:00,8,2.825,2.836,2.822,2.833,126
20160201|2015-10-08 08:30,8,2.833,2.839,2.83,2.83,78
20160201|2015-10-08 09:00,8,2.832,2.845,2.831,2.844,74
20160201|2015-10-08 09:30,8,2.849,2.865,2.844,2.854,199
20160201|2015-10-08 10:00,8,2.857,2.858,2.853,2.855,171
20160201|2015-10-08 10:30,8,2.863,2.868,2.861,2.864,28
20160201|2015-10-08 11:00,8,2.865,2.867,2.851,2.853,113
20160201|2015-10-08 11:30,8,2.852,2.855,2.847,2.852,40
20160201|2015-10-08 12:00,8,2.853,2.855,2.846,2.85,88
20160201|2015-10-08 12:30,8,2.855,2.863,2.853,2.853,62
20160201|2015-10-08 13:00,8,2.852,2.859,2.85,2.855,102
20160201|2015-10-08 13:30,8,2.854,2.857,2.85,2.851,57
20160201|2015-10-08 14:00,8,2.853,2.853,2.846,2.849,57
20160201|2015-10-08 14:30,8,2.852,2.853,2.845,2.845,20
20160201|2015-10-08 15:00,8,2.845,2.845,2.843,2.844,24
20160201|2015-10-08 15:30,8,2.845,2.845,2.841,2.845,13
20160201|2015-10-08 17:00,9,2.838,2.845,2.838,2.843,18
20160201|2015-10-08 17:30,9,2.842,2.842,2.839,2.839,5
20160201|2015-10-08 18:00,9,2.837,2.838,2.837,2.838,2
20160201|2015-10-08 18:30,9,2.84,2.84,2.84,2.84,2
20160201|2015-10-08 19:00,9,2.843,2.844,2.842,2.843,7
20160201|2015-10-08 19:30,9,2.839,2.839,2.835,2.835,5
20160201|2015-10-08 20:00,9,2.834,2.834,2.834,2.834,1
20160201|2015-10-08 20:30,9,2.835,2.835,2.835,2.835,1
20160201|2015-10-08 21:00,9,2.834,2.834,2.834,2.834,1
20160201|2015-10-08 21:30,9,2.833,2.833,2.821,2.821,8
20160201|2015-10-08 22:00,9,2.824,2.824,2.823,2.823,10
20160201|2015-10-08 22:30,9,2.824,2.824,2.823,2.823,6
20160201|2015-10-08 23:00,9,2.825,2.825,2.825,2.825,3
20160201|2015-10-08 23:30,9,2.833,2.834,2.829,2.829,9
20160201|2015-10-09 00:30,9,2.829,2.837,2.829,2.834,4
20160201|2015-10-09 01:00,9,2.834,2.835,2.83,2.834,7
20160201|2015-10-09 01:30,9,2.834,2.837,2.834,2.837,3
20160201|2015-10-09 02:00,9,2.833,2.833,2.831,2.832,4
20160201|2015-10-09 02:30,9,2.843,2.843,2.841,2.841,2
20160201|2015-10-09 03:30,9,2.844,2.844,2.842,2.843,13
20160201|2015-10-09 04:00,9,2.841,2.843,2.841,2.843,3
20160201|2015-10-09 04:30,9,2.853,2.853,2.853,2.853,1
20160201|2015-10-09 05:00,9,2.852,2.857,2.852,2.857,6
20160201|2015-10-09 05:30,9,2.867,2.867,2.856,2.858,12
20160201|2015-10-09 06:00,9,2.862,2.866,2.861,2.864,24
20160201|2015-10-09 06:30,9,2.862,2.862,2.85,2.85,19
20160201|2015-10-09 07:00,9,2.843,2.86,2.838,2.838,65
20160201|2015-10-09 07:30,9,2.841,2.856,2.841,2.852,61
20160201|2015-10-09 08:00,9,2.851,2.861,2.845,2.854,105
20160201|2015-10-09 08:30,9,2.854,2.857,2.851,2.856,58
20160201|2015-10-09 09:00,9,2.856,2.861,2.85,2.852,76
20160201|2015-10-09 09:30,9,2.852,2.857,2.849,2.857,44
20160201|2015-10-09 10:00,9,2.858,2.858,2.845,2.849,39
20160201|2015-10-09 10:30,9,2.85,2.858,2.85,2.858,56
20160201|2015-10-09 11:00,9,2.86,2.86,2.853,2.853,55
20160201|2015-10-09 11:30,9,2.852,2.858,2.851,2.854,60
20160201|2015-10-09 12:00,9,2.862,2.876,2.862,2.876,89
20160201|2015-10-09 12:30,9,2.869,2.869,2.862,2.868,30
20160201|2015-10-09 13:00,9,2.868,2.87,2.861,2.862,120
20160201|2015-10-09 13:30,9,2.864,2.871,2.864,2.871,78
20160201|2015-10-09 14:00,9,2.875,2.878,2.873,2.876,21
20160201|2015-10-09 14:30,9,2.875,2.876,2.875,2.875,3
20160201|2015-10-09 15:00,9,2.876,2.877,2.876,2.877,3
20160201|2015-10-11 22:00,12,2.877,2.877,2.877,2.877,1
20160201|2015-10-11 23:30,12,2.882,2.882,2.882,2.882,1
20160201|2015-10-12 01:30,12,2.885,2.885,2.885,2.885,1
20160201|2015-10-12 02:00,12,2.882,2.882,2.881,2.881,4
20160201|2015-10-12 02:30,12,2.884,2.884,2.884,2.884,1
20160201|2015-10-12 03:00,12,2.884,2.884,2.883,2.884,5
20160201|2015-10-12 03:30,12,2.883,2.883,2.882,2.883,7
20160201|2015-10-12 04:00,12,2.884,2.884,2.881,2.881,13
20160201|2015-10-12 04:30,12,2.873,2.873,2.873,2.873,4
20160201|2015-10-12 05:30,12,2.881,2.883,2.881,2.883,9
20160201|2015-10-12 06:00,12,2.884,2.884,2.884,2.884,2
20160201|2015-10-12 06:30,12,2.886,2.886,2.881,2.883,82
20160201|2015-10-12 07:00,12,2.886,2.886,2.873,2.877,169
20160201|2015-10-12 07:30,12,2.88,2.88,2.873,2.873,39
20160201|2015-10-12 08:00,12,2.875,2.882,2.871,2.879,76
20160201|2015-10-12 08:30,12,2.88,2.884,2.865,2.877,85
20160201|2015-10-12 09:00,12,2.878,2.878,2.871,2.872,11
20160201|2015-10-12 09:30,12,2.872,2.876,2.872,2.875,39
20160201|2015-10-12 10:00,12,2.876,2.878,2.872,2.876,65
20160201|2015-10-12 10:30,12,2.878,2.884,2.876,2.88,118
20160201|2015-10-12 11:00,12,2.882,2.896,2.881,2.896,115
20160201|2015-10-12 11:30,12,2.892,2.897,2.887,2.889,44
20160201|2015-10-12 12:00,12,2.888,2.888,2.875,2.885,62
20160201|2015-10-12 12:30,12,2.885,2.893,2.884,2.892,37
20160201|2015-10-12 13:00,12,2.893,2.898,2.893,2.897,196
20160201|2015-10-12 13:30,12,2.897,2.898,2.896,2.898,67
20160201|2015-10-12 14:00,12,2.898,2.898,2.895,2.895,20
20160201|2015-10-12 14:30,12,2.895,2.895,2.893,2.893,72
20160201|2015-10-12 15:00,12,2.894,2.9,2.894,2.9,12
20160201|2015-10-12 15:30,12,2.9,2.901,2.9,2.901,3
20160201|2015-10-12 21:00,13,2.896,2.896,2.896,2.896,18
20160201|2015-10-12 21:30,13,2.9,2.9,2.896,2.896,3
20160201|2015-10-12 22:30,13,2.896,2.896,2.896,2.896,3
20160201|2015-10-12 23:00,13,2.896,2.896,2.896,2.896,4
20160201|2015-10-12 23:30,13,2.896,2.896,2.896,2.896,3
20160201|2015-10-13 01:00,13,2.898,2.898,2.898,2.898,1
20160201|2015-10-13 03:30,13,2.889,2.889,2.884,2.884,8
20160201|2015-10-13 04:30,13,2.877,2.877,2.876,2.876,2
20160201|2015-10-13 05:30,13,2.867,2.867,2.864,2.864,51
20160201|2015-10-13 06:00,13,2.869,2.876,2.869,2.871,32
20160201|2015-10-13 06:30,13,2.868,2.868,2.868,2.868,7
20160201|2015-10-13 07:00,13,2.874,2.879,2.869,2.871,80
20160201|2015-10-13 07:30,13,2.87,2.878,2.866,2.876,20
20160201|2015-10-13 08:00,13,2.875,2.875,2.869,2.874,105
20160201|2015-10-13 08:30,13,2.882,2.907,2.882,2.902,221
20160201|2015-10-13 09:00,13,2.901,2.904,2.898,2.899,72
20160201|2015-10-13 09:30,13,2.899,2.9,2.896,2.897,69
20160201|2015-10-13 10:00,13,2.897,2.899,2.88,2.886,164
20160201|2015-10-13 10:30,13,2.887,2.889,2.884,2.885,65
20160201|2015-10-13 11:00,13,2.887,2.888,2.875,2.875,91
20160201|2015-10-13 11:30,13,2.873,2.877,2.859,2.859,157
20160201|2015-10-13 12:00,13,2.859,2.866,2.856,2.865,154
20160201|2015-10-13 12:30,13,2.863,2.876,2.863,2.87,73
20160201|2015-10-13 13:00,13,2.871,2.878,2.866,2.867,242
20160201|2015-10-13 13:30,13,2.867,2.873,2.867,2.873,118
20160201|2015-10-13 14:00,13,2.874,2.876,2.874,2.876,27
20160201|2015-10-13 14:30,13,2.872,2.872,2.868,2.869,21
20160201|2015-10-13 15:00,13,2.87,2.87,2.864,2.864,38
20160201|2015-10-13 15:30,13,2.868,2.868,2.868,2.868,2
20160201|2015-10-13 23:30,14,2.873,2.873,2.873,2.873,1
20160201|2015-10-14 00:30,14,2.867,2.867,2.867,2.867,1
20160201|2015-10-14 01:00,14,2.857,2.857,2.857,2.857,1
20160201|2015-10-14 02:00,14,2.853,2.853,2.853,2.853,7
20160201|2015-10-14 02:30,14,2.861,2.861,2.86,2.86,3
20160201|2015-10-14 03:00,14,2.862,2.862,2.862,2.862,1
20160201|2015-10-14 05:00,14,2.856,2.868,2.855,2.865,28
20160201|2015-10-14 05:30,14,2.864,2.864,2.864,2.864,1
20160201|2015-10-14 06:00,14,2.87,2.87,2.867,2.868,5
20160201|2015-10-14 06:30,14,2.862,2.871,2.86,2.86,34
20160201|2015-10-14 07:00,14,2.86,2.863,2.856,2.859,25
20160201|2015-10-14 07:30,14,2.858,2.862,2.856,2.857,61
20160201|2015-10-14 08:00,14,2.862,2.877,2.856,2.874,148
20160201|2015-10-14 08:30,14,2.873,2.88,2.87,2.87,143
20160201|2015-10-14 09:00,14,2.872,2.872,2.866,2.867,26
20160201|2015-10-14 09:30,14,2.865,2.867,2.865,2.865,23
20160201|2015-10-14 10:00,14,2.862,2.868,2.859,2.866,171
20160201|2015-10-14 10:30,14,2.865,2.876,2.865,2.875,89
20160201|2015-10-14 11:00,14,2.871,2.877,2.869,2.876,28
20160201|2015-10-14 11:30,14,2.876,2.887,2.875,2.886,144
20160201|2015-10-14 12:00,14,2.882,2.882,2.872,2.881,123
20160201|2015-10-14 12:30,14,2.878,2.881,2.867,2.867,44
20160201|2015-10-14 13:00,14,2.868,2.883,2.866,2.881,243
20160201|2015-10-14 13:30,14,2.882,2.89,2.882,2.89,131
20160201|2015-10-14 14:00,14,2.891,2.897,2.891,2.895,35
20160201|2015-10-14 14:30,14,2.896,2.897,2.894,2.894,102
20160201|2015-10-14 15:00,14,2.895,2.9,2.895,2.898,26
20160201|2015-10-14 19:00,15,2.89,2.89,2.89,2.89,10
20160201|2015-10-14 21:00,15,2.888,2.888,2.888,2.888,10
20160201|2015-10-14 21:30,15,2.888,2.888,2.883,2.883,10
20160201|2015-10-14 22:30,15,2.885,2.885,2.885,2.885,23
20160201|2015-10-14 23:30,15,2.889,2.889,2.88,2.88,3
20160201|2015-10-15 00:00,15,2.878,2.878,2.878,2.878,1
20160201|2015-10-15 02:00,15,2.873,2.876,2.873,2.876,19
20160201|2015-10-15 02:30,15,2.874,2.874,2.873,2.873,3
20160201|2015-10-15 03:00,15,2.874,2.876,2.874,2.876,2
20160201|2015-10-15 03:30,15,2.876,2.883,2.876,2.881,21
20160201|2015-10-15 04:00,15,2.884,2.884,2.884,2.884,3
20160201|2015-10-15 04:30,15,2.881,2.881,2.881,2.881,1
20160201|2015-10-15 05:00,15,2.875,2.875,2.875,2.875,2
20160201|2015-10-15 06:00,15,2.878,2.888,2.878,2.886,11
20160201|2015-10-15 06:30,15,2.887,2.892,2.887,2.889,26
20160201|2015-10-15 07:00,15,2.892,2.894,2.89,2.894,8
20160201|2015-10-15 07:30,15,2.893,2.899,2.89,2.896,23
20160201|2015-10-15 08:00,15,2.899,2.917,2.899,2.911,299
20160201|2015-10-15 08:30,15,2.912,2.912,2.903,2.906,197
20160201|2015-10-15 09:00,15,2.908,2.92,2.908,2.915,109
20160201|2015-10-15 09:30,15,2.913,2.913,2.856,2.866,459
20160201|2015-10-15 10:00,15,2.866,2.866,2.846,2.846,305
20160201|2015-10-15 10:30,15,2.847,2.848,2.833,2.839,195
20160201|2015-10-15 11:00,15,2.839,2.849,2.836,2.848,190
20160201|2015-10-15 11:30,15,2.846,2.852,2.843,2.845,58
20160201|2015-10-15 12:00,15,2.845,2.845,2.838,2.839,46
20160201|2015-10-15 12:30,15,2.835,2.841,2.834,2.84,48
20160201|2015-10-15 13:00,15,2.845,2.848,2.837,2.841,222
20160201|2015-10-15 13:30,15,2.842,2.85,2.84,2.85,56
20160201|2015-10-15 14:00,15,2.846,2.847,2.846,2.847,19
20160201|2015-10-15 14:30,15,2.845,2.847,2.844,2.845,8
20160201|2015-10-15 15:00,15,2.841,2.841,2.838,2.838,3
20160201|2015-10-16 00:00,16,2.841,2.841,2.839,2.839,2
20160201|2015-10-16 01:00,16,2.834,2.834,2.834,2.834,2
20160201|2015-10-16 01:30,16,2.828,2.828,2.828,2.828,7
20160201|2015-10-16 02:00,16,2.827,2.827,2.826,2.826,13
20160201|2015-10-16 03:30,16,2.828,2.828,2.827,2.827,6
20160201|2015-10-16 04:30,16,2.825,2.825,2.825,2.825,1
20160201|2015-10-16 05:00,16,2.82,2.82,2.82,2.82,3
20160201|2015-10-16 05:30,16,2.815,2.817,2.814,2.817,13
20160201|2015-10-16 06:00,16,2.814,2.822,2.813,2.82,15
20160201|2015-10-16 06:30,16,2.817,2.817,2.809,2.815,13
20160201|2015-10-16 07:00,16,2.814,2.821,2.814,2.821,11
20160201|2015-10-16 07:30,16,2.828,2.828,2.816,2.824,26
20160201|2015-10-16 08:00,16,2.827,2.836,2.822,2.826,191
20160201|2015-10-16 08:30,16,2.826,2.83,2.816,2.821,186
20160201|2015-10-16 09:00,16,2.819,2.821,2.81,2.814,206
20160201|2015-10-16 09:30,16,2.813,2.814,2.805,2.811,86
20160201|2015-10-16 10:00,16,2.812,2.815,2.81,2.81,44
20160201|2015-10-16 10:30,16,2.809,2.824,2.809,2.822,153
20160201|2015-10-16 11:00,16,2.823,2.824,2.815,2.815,145
20160201|2015-10-16 11:30,16,2.815,2.819,2.809,2.81,30
20160201|2015-10-16 12:00,16,2.811,2.815,2.811,2.811,16
20160201|2015-10-16 12:30,16,2.816,2.816,2.807,2.807,21
20160201|2015-10-16 13:00,16,2.81,2.811,2.808,2.811,97
20160201|2015-10-16 13:30,16,2.809,2.812,2.809,2.811,48
20160201|2015-10-16 14:00,16,2.811,2.812,2.809,2.809,19
20160201|2015-10-16 14:30,16,2.808,2.808,2.807,2.807,13
20160201|2015-10-16 15:00,16,2.804,2.804,2.804,2.804,2
20160201|2015-10-16 15:30,16,2.808,2.808,2.808,2.808,1
20160201|2015-10-18 17:00,19,2.849,2.849,2.827,2.827,13
20160201|2015-10-18 19:30,19,2.826,2.826,2.826,2.826,1
20160201|2015-10-18 20:30,19,2.824,2.824,2.824,2.824,2
20160201|2015-10-18 23:30,19,2.823,2.823,2.823,2.823,1
20160201|2015-10-19 02:00,19,2.825,2.827,2.825,2.827,7
20160201|2015-10-19 03:00,19,2.821,2.821,2.821,2.821,7
20160201|2015-10-19 03:30,19,2.818,2.821,2.818,2.821,5
20160201|2015-10-19 04:00,19,2.824,2.827,2.824,2.827,7
20160201|2015-10-19 04:30,19,2.828,2.828,2.828,2.828,1
20160201|2015-10-19 05:00,19,2.824,2.829,2.824,2.824,36
20160201|2015-10-19 06:00,19,2.826,2.826,2.824,2.824,2
20160201|2015-10-19 06:30,19,2.828,2.828,2.825,2.825,3
20160201|2015-10-19 07:00,19,2.827,2.832,2.826,2.832,30
20160201|2015-10-19 07:30,19,2.828,2.838,2.828,2.831,23
20160201|2015-10-19 08:00,19,2.833,2.833,2.819,2.82,175
20160201|2015-10-19 08:30,19,2.822,2.83,2.822,2.824,114
20160201|2015-10-19 09:00,19,2.829,2.829,2.821,2.825,36
20160201|2015-10-19 09:30,19,2.823,2.826,2.821,2.822,88
20160201|2015-10-19 10:00,19,2.823,2.829,2.822,2.829,37
20160201|2015-10-19 10:30,19,2.828,2.838,2.828,2.836,37
20160201|2015-10-19 11:00,19,2.835,2.843,2.832,2.832,54
20160201|2015-10-19 11:30,19,2.828,2.832,2.825,2.825,16
20160201|2015-10-19 12:00,19,2.827,2.83,2.827,2.83,13
20160201|2015-10-19 12:30,19,2.828,2.832,2.819,2.82,34
20160201|2015-10-19 13:00,19,2.814,2.818,2.809,2.817,122
20160201|2015-10-19 13:30,19,2.817,2.818,2.816,2.817,40
20160201|2015-10-19 14:00,19,2.815,2.818,2.814,2.818,56
20160201|2015-10-19 14:30,19,2.817,2.819,2.817,2.819,6
20160201|2015-10-19 15:00,19,2.818,2.823,2.816,2.821,41
20160201|2015-10-19 15:30,19,2.832,2.833,2.832,2.832,13
20160201|2015-10-19 23:00,20,2.835,2.835,2.835,2.835,3
20160201|2015-10-20 01:00,20,2.832,2.832,2.832,2.832,1
20160201|2015-10-20 01:30,20,2.834,2.834,2.834,2.834,1
20160201|2015-10-20 02:00,20,2.833,2.834,2.83,2.832,35
20160201|2015-10-20 02:30,20,2.835,2.837,2.835,2.837,4
20160201|2015-10-20 03:00,20,2.834,2.834,2.834,2.834,2
20160201|2015-10-20 04:30,20,2.828,2.83,2.827,2.83,30
20160201|2015-10-20 05:00,20,2.83,2.831,2.829,2.829,18
20160201|2015-10-20 05:30,20,2.832,2.832,2.832,2.832,1
20160201|2015-10-20 06:00,20,2.833,2.843,2.833,2.843,5
20160201|2015-10-20 06:30,20,2.84,2.842,2.837,2.837,34
20160201|2015-10-20 07:00,20,2.837,2.841,2.837,2.841,4
20160201|2015-10-20 07:30,20,2.841,2.851,2.84,2.844,44
20160201|2015-10-20 08:00,20,2.842,2.846,2.836,2.836,102
20160201|2015-10-20 08:30,20,2.837,2.843,2.835,2.84,109
20160201|2015-10-20 09:00,20,2.839,2.843,2.83,2.833,73
20160201|2015-10-20 09:30,20,2.833,2.844,2.833,2.841,119
20160201|2015-10-20 10:00,20,2.842,2.846,2.839,2.839,304
20160201|2015-10-20 10:30,20,2.846,2.846,2.838,2.84,60
20160201|2015-10-20 11:00,20,2.844,2.844,2.835,2.837,85
20160201|2015-10-20 11:30,20,2.835,2.836,2.824,2.826,246
20160201|2015-10-20 12:00,20,2.826,2.829,2.822,2.825,48
20160201|2015-10-20 12:30,20,2.823,2.826,2.813,2.814,173
20160201|2015-10-20 13:00,20,2.815,2.826,2.815,2.825,234
20160201|2015-10-20 13:30,20,2.824,2.829,2.824,2.829,77
20160201|2015-10-20 14:00,20,2.832,2.835,2.831,2.835,44
20160201|2015-10-20 14:30,20,2.834,2.834,2.833,2.834,17
20160201|2015-10-20 15:00,20,2.837,2.845,2.837,2.845,13
20160201|2015-10-20 15:30,20,2.84,2.84,2.836,2.836,10
20160201|2015-10-20 19:00,21,2.836,2.836,2.836,2.836,1
20160201|2015-10-20 20:00,21,2.834,2.834,2.834,2.834,1
20160201|2015-10-20 20:30,21,2.832,2.832,2.832,2.832,1
20160201|2015-10-20 22:00,21,2.831,2.831,2.83,2.83,2
20160201|2015-10-20 23:30,21,2.825,2.826,2.825,2.826,7
20160201|2015-10-21 02:00,21,2.811,2.811,2.808,2.808,4
20160201|2015-10-21 03:00,21,2.809,2.809,2.795,2.801,9
20160201|2015-10-21 03:30,21,2.799,2.799,2.797,2.797,4
20160201|2015-10-21 04:30,21,2.793,2.796,2.793,2.796,12
20160201|2015-10-21 05:00,21,2.793,2.8,2.793,2.8,13
20160201|2015-10-21 05:30,21,2.803,2.804,2.803,2.804,4
20160201|2015-10-21 06:00,21,2.805,2.805,2.803,2.803,6
20160201|2015-10-21 06:30,21,2.8,2.805,2.8,2.804,68
20160201|2015-10-21 07:00,21,2.802,2.804,2.789,2.789,159
20160201|2015-10-21 07:30,21,2.785,2.79,2.78,2.787,174
20160201|2015-10-21 08:00,21,2.785,2.785,2.774,2.781,220
20160201|2015-10-21 08:30,21,2.781,2.781,2.763,2.771,340
20160201|2015-10-21 09:00,21,2.767,2.768,2.754,2.759,315
20160201|2015-10-21 09:30,21,2.763,2.766,2.757,2.758,159
20160201|2015-10-21 10:00,21,2.76,2.76,2.748,2.756,231
20160201|2015-10-21 10:30,21,2.756,2.758,2.753,2.755,189
20160201|2015-10-21 11:00,21,2.754,2.759,2.747,2.756,174
20160201|2015-10-21 11:30,21,2.755,2.765,2.755,2.759,185
20160201|2015-10-21 12:00,21,2.76,2.764,2.75,2.75,115
20160201|2015-10-21 12:30,21,2.751,2.763,2.75,2.76,162
20160201|2015-10-21 13:00,21,2.762,2.763,2.756,2.762,311
20160201|2015-10-21 13:30,21,2.762,2.765,2.761,2.762,140
20160201|2015-10-21 14:00,21,2.762,2.763,2.761,2.763,14
20160201|2015-10-21 14:30,21,2.763,2.765,2.761,2.761,96
20160201|2015-10-21 15:00,21,2.76,2.762,2.758,2.76,29
20160201|2015-10-21 15:30,21,2.756,2.756,2.753,2.755,5
20160201|2015-10-21 19:00,22,2.756,2.756,2.756,2.756,1
20160201|2015-10-21 20:00,22,2.756,2.756,2.754,2.754,4
20160201|2015-10-21 22:30,22,2.749,2.749,2.748,2.748,2
20160201|2015-10-22 01:00,22,2.748,2.75,2.747,2.747,4
20160201|2015-10-22 02:00,22,2.754,2.754,2.754,2.754,8
20160201|2015-10-22 02:30,22,2.75,2.75,2.749,2.749,2
20160201|2015-10-22 03:00,22,2.752,2.752,2.752,2.752,2
20160201|2015-10-22 04:00,22,2.753,2.753,2.75,2.75,11
20160201|2015-10-22 04:30,22,2.76,2.765,2.76,2.764,6
20160201|2015-10-22 05:00,22,2.767,2.767,2.764,2.764,5
20160201|2015-10-22 06:00,22,2.764,2.765,2.763,2.765,4
20160201|2015-10-22 07:00,22,2.766,2.768,2.755,2.758,64
20160201|2015-10-22 07:30,22,2.755,2.759,2.755,2.756,18
20160201|2015-10-22 08:00,22,2.754,2.761,2.754,2.761,162
20160201|2015-10-22 08:30,22,2.758,2.767,2.758,2.765,49
20160201|2015-10-22 09:00,22,2.766,2.766,2.761,2.761,174
20160201|2015-10-22 09:30,22,2.771,2.776,2.737,2.748,484
20160201|2015-10-22 10:00,22,2.746,2.746,2.72,2.724,306
20160201|2015-10-22 10:30,22,2.723,2.73,2.719,2.719,172
20160201|2015-10-22 11:00,22,2.721,2.725,2.715,2.725,200
20160201|2015-10-22 11:30,22,2.724,2.729,2.719,2.723,113
20160201|2015-10-22 12:00,22,2.726,2.739,2.726,2.739,202
20160201|2015-10-22 12:30,22,2.74,2.74,2.729,2.735,121
20160201|2015-10-22 13:00,22,2.733,2.738,2.731,2.731,356
20160201|2015-10-22 13:30,22,2.731,2.733,2.724,2.724,119
20160201|2015-10-22 14:00,22,2.724,2.73,2.724,2.73,31
20160201|2015-10-22 14:30,22,2.73,2.731,2.727,2.727,54
20160201|2015-10-22 15:00,22,2.728,2.728,2.723,2.723,10
20160201|2015-10-22 15:30,22,2.722,2.722,2.72,2.72,3
20160201|2015-10-22 17:30,23,2.716,2.717,2.716,2.717,2
20160201|2015-10-22 19:30,23,2.718,2.718,2.718,2.718,2
20160201|2015-10-22 20:30,23,2.717,2.717,2.708,2.708,4
20160201|2015-10-22 21:00,23,2.715,2.715,2.705,2.705,6
20160201|2015-10-22 22:00,23,2.704,2.704,2.704,2.704,11
20160201|2015-10-22 22:30,23,2.706,2.706,2.706,2.706,1
20160201|2015-10-22 23:00,23,2.709,2.709,2.709,2.709,1
20160201|2015-10-22 23:30,23,2.713,2.713,2.706,2.706,4
20160201|2015-10-23 02:30,23,2.71,2.71,2.708,2.708,2
20160201|2015-10-23 03:30,23,2.707,2.708,2.707,2.707,16
20160201|2015-10-23 04:30,23,2.707,2.707,2.707,2.707,1
20160201|2015-10-23 05:00,23,2.706,2.708,2.706,2.708,8
20160201|2015-10-23 05:30,23,2.709,2.709,2.709,2.709,1
20160201|2015-10-23 06:00,23,2.705,2.71,2.704,2.71,10
20160201|2015-10-23 06:30,23,2.705,2.705,2.7,2.7,18
20160201|2015-10-23 07:00,23,2.702,2.702,2.695,2.697,120
20160201|2015-10-23 07:30,23,2.696,2.696,2.684,2.685,124
20160201|2015-10-23 08:00,23,2.687,2.687,2.672,2.676,253
20160201|2015-10-23 08:30,23,2.673,2.675,2.667,2.668,109
20160201|2015-10-23 09:00,23,2.675,2.68,2.671,2.674,95
20160201|2015-10-23 09:30,23,2.677,2.683,2.677,2.683,98
20160201|2015-10-23 10:00,23,2.682,2.683,2.66,2.663,96
20160201|2015-10-23 10:30,23,2.662,2.668,2.662,2.668,40
20160201|2015-10-23 11:00,23,2.667,2.673,2.666,2.671,63
20160201|2015-10-23 11:30,23,2.667,2.67,2.658,2.66,211
20160201|2015-10-23 12:00,23,2.661,2.667,2.659,2.659,101
20160201|2015-10-23 12:30,23,2.66,2.66,2.65,2.659,90
20160201|2015-10-23 13:00,23,2.658,2.658,2.643,2.644,442
20160201|2015-10-23 13:30,23,2.644,2.647,2.638,2.646,320
20160201|2015-10-23 14:00,23,2.646,2.65,2.645,2.649,37
20160201|2015-10-23 14:30,23,2.65,2.653,2.65,2.651,28
20160201|2015-10-23 15:00,23,2.651,2.653,2.647,2.647,17
20160201|2015-10-25 17:00,26,2.606,2.606,2.589,2.6,35
20160201|2015-10-25 17:30,26,2.595,2.595,2.587,2.591,105
20160201|2015-10-25 18:30,26,2.593,2.593,2.593,2.593,3
20160201|2015-10-25 19:30,26,2.602,2.602,2.602,2.602,5
20160201|2015-10-25 21:00,26,2.595,2.595,2.595,2.595,1
20160201|2015-10-25 23:30,26,2.599,2.599,2.589,2.59,13
20160201|2015-10-26 00:30,26,2.583,2.583,2.582,2.582,12
20160201|2015-10-26 01:00,26,2.583,2.583,2.583,2.583,2
20160201|2015-10-26 01:30,26,2.586,2.587,2.586,2.587,7
20160201|2015-10-26 02:00,26,2.585,2.585,2.585,2.585,1
20160201|2015-10-26 03:30,26,2.592,2.592,2.592,2.592,1
20160201|2015-10-26 04:00,26,2.59,2.59,2.583,2.583,3
20160201|2015-10-26 04:30,26,2.582,2.582,2.582,2.582,1
20160201|2015-10-26 05:00,26,2.583,2.584,2.583,2.584,2
20160201|2015-10-26 05:30,26,2.577,2.579,2.576,2.579,9
20160201|2015-10-26 06:00,26,2.577,2.577,2.577,2.577,2
20160201|2015-10-26 06:30,26,2.582,2.586,2.577,2.579,63
20160201|2015-10-26 07:00,26,2.58,2.583,2.578,2.578,15
20160201|2015-10-26 07:30,26,2.577,2.579,2.574,2.579,90
20160201|2015-10-26 08:00,26,2.58,2.591,2.58,2.582,139
20160201|2015-10-26 08:30,26,2.582,2.583,2.565,2.579,258
20160201|2015-10-26 09:00,26,2.578,2.579,2.555,2.557,464
20160201|2015-10-26 09:30,26,2.556,2.564,2.55,2.551,262
20160201|2015-10-26 10:00,26,2.548,2.549,2.52,2.537,421
20160201|2015-10-26 10:30,26,2.537,2.537,2.523,2.528,267
20160201|2015-10-26 11:00,26,2.53,2.566,2.53,2.558,390
20160201|2015-10-26 11:30,26,2.556,2.556,2.541,2.544,303
20160201|2015-10-26 12:00,26,2.546,2.546,2.524,2.531,297
20160201|2015-10-26 12:30,26,2.532,2.55,2.528,2.535,376
20160201|2015-10-26 13:00,26,2.535,2.548,2.531,2.535,594
20160201|2015-10-26 13:30,26,2.535,2.55,2.535,2.548,122
20160201|2015-10-26 14:00,26,2.549,2.553,2.546,2.55,89
20160201|2015-10-26 14:30,26,2.544,2.552,2.541,2.552,55
20160201|2015-10-26 15:00,26,2.549,2.55,2.544,2.547,66
20160201|2015-10-26 15:30,26,2.549,2.549,2.543,2.543,16
20160201|2015-10-26 17:00,27,2.536,2.538,2.536,2.538,6
20160201|2015-10-26 18:00,27,2.543,2.543,2.543,2.543,7
20160201|2015-10-26 18:30,27,2.543,2.543,2.543,2.543,4
20160201|2015-10-26 19:00,27,2.543,2.543,2.542,2.542,8
20160201|2015-10-26 20:00,27,2.543,2.543,2.543,2.543,1
20160201|2015-10-26 21:00,27,2.547,2.547,2.547,2.547,1
20160201|2015-10-26 23:00,27,2.538,2.543,2.538,2.54,4
20160201|2015-10-26 23:30,27,2.539,2.539,2.532,2.532,6
20160201|2015-10-27 00:00,27,2.535,2.535,2.528,2.528,8
20160201|2015-10-27 00:30,27,2.526,2.535,2.526,2.535,10
20160201|2015-10-27 02:30,27,2.526,2.53,2.526,2.528,13
20160201|2015-10-27 03:00,27,2.525,2.525,2.525,2.525,2
20160201|2015-10-27 03:30,27,2.521,2.521,2.521,2.521,1
20160201|2015-10-27 04:00,27,2.522,2.522,2.516,2.516,5
20160201|2015-10-27 04:30,27,2.515,2.517,2.513,2.517,4
20160201|2015-10-27 05:00,27,2.516,2.524,2.516,2.521,4
20160201|2015-10-27 05:30,27,2.516,2.516,2.516,2.516,1
20160201|2015-10-27 06:00,27,2.521,2.533,2.521,2.532,8
20160201|2015-10-27 06:30,27,2.525,2.535,2.525,2.525,71
20160201|2015-10-27 07:00,27,2.526,2.563,2.526,2.563,157
20160201|2015-10-27 07:30,27,2.565,2.571,2.555,2.563,106
20160201|2015-10-27 08:00,27,2.563,2.564,2.541,2.557,211
20160201|2015-10-27 08:30,27,2.555,2.571,2.547,2.571,253
20160201|2015-10-27 09:00,27,2.57,2.584,2.566,2.578,254
20160201|2015-10-27 09:30,27,2.582,2.598,2.582,2.593,276
20160201|2015-10-27 10:00,27,2.593,2.596,2.58,2.588,139
20160201|2015-10-27 10:30,27,2.589,2.592,2.582,2.586,229
20160201|2015-10-27 11:00,27,2.58,2.581,2.568,2.574,126
20160201|2015-10-27 11:30,27,2.575,2.575,2.564,2.569,153
20160201|2015-10-27 12:00,27,2.568,2.573,2.563,2.565,108
20160201|2015-10-27 12:30,27,2.566,2.567,2.541,2.541,177
20160201|2015-10-27 13:00,27,2.544,2.559,2.542,2.552,260
20160201|2015-10-27 13:30,27,2.551,2.559,2.55,2.55,214
20160201|2015-10-27 14:00,27,2.55,2.554,2.548,2.554,44
20160201|2015-10-27 14:30,27,2.554,2.559,2.554,2.559,30
20160201|2015-10-27 15:00,27,2.56,2.563,2.559,2.561,68
20160201|2015-10-27 15:30,27,2.561,2.562,2.56,2.562,7
20160201|2015-10-27 17:00,28,2.566,2.566,2.566,2.566,1
20160201|2015-10-27 19:30,28,2.566,2.566,2.566,2.566,2
20160201|2015-10-27 20:00,28,2.561,2.561,2.561,2.561,2
20160201|2015-10-27 23:30,28,2.564,2.564,2.564,2.564,1
20160201|2015-10-28 00:00,28,2.561,2.563,2.561,2.563,2
20160201|2015-10-28 00:30,28,2.562,2.563,2.562,2.563,3
20160201|2015-10-28 02:00,28,2.563,2.565,2.563,2.565,4
20160201|2015-10-28 02:30,28,2.564,2.566,2.564,2.566,4
20160201|2015-10-28 03:00,28,2.566,2.566,2.566,2.566,1
20160201|2015-10-28 03:30,28,2.554,2.554,2.543,2.545,11
20160201|2015-10-28 04:00,28,2.549,2.551,2.549,2.55,8
20160201|2015-10-28 04:30,28,2.547,2.547,2.536,2.536,5
20160201|2015-10-28 05:00,28,2.53,2.544,2.529,2.541,10
20160201|2015-10-28 05:30,28,2.546,2.573,2.546,2.568,160
20160201|2015-10-28 06:30,28,2.555,2.555,2.555,2.555,10
20160201|2015-10-28 07:00,28,2.548,2.548,2.519,2.526,152
20160201|2015-10-28 07:30,28,2.528,2.528,2.515,2.519,192
20160201|2015-10-28 08:00,28,2.519,2.519,2.483,2.49,472
20160201|2015-10-28 08:30,28,2.491,2.499,2.485,2.489,302
20160201|2015-10-28 09:00,28,2.492,2.502,2.487,2.489,143
20160201|2015-10-28 09:30,28,2.49,2.491,2.474,2.481,539
20160201|2015-10-28 10:00,28,2.481,2.488,2.458,2.468,960
20160201|2015-10-28 10:30,28,2.469,2.482,2.466,2.478,623
20160201|2015-10-28 11:00,28,2.478,2.482,2.461,2.461,185
20160201|2015-10-28 11:30,28,2.462,2.47,2.457,2.468,318
20160201|2015-10-28 12:00,28,2.468,2.473,2.464,2.468,233
20160201|2015-10-28 12:30,28,2.467,2.48,2.459,2.477,462
20160201|2015-10-28 13:00,28,2.469,2.488,2.464,2.482,723
20160201|2015-10-28 13:30,28,2.48,2.486,2.477,2.486,130
20160201|2015-10-28 14:00,28,2.485,2.494,2.484,2.494,77
20160201|2015-10-28 14:30,28,2.49,2.49,2.484,2.484,31
20160201|2015-10-28 15:00,28,2.483,2.486,2.483,2.483,8
20160201|2015-10-28 15:30,28,2.484,2.487,2.484,2.485,16
20160201|2015-10-28 17:00,29,2.487,2.487,2.487,2.487,1
20160201|2015-10-28 18:30,29,2.491,2.491,2.491,2.491,1
20160201|2015-10-28 19:00,29,2.486,2.487,2.486,2.487,2
20160201|2015-10-28 20:30,29,2.486,2.486,2.486,2.486,4
20160201|2015-10-28 22:00,29,2.482,2.482,2.482,2.482,1
20160201|2015-10-28 23:00,29,2.482,2.482,2.482,2.482,6
20160201|2015-10-28 23:30,29,2.486,2.494,2.486,2.494,43
20160201|2015-10-29 00:00,29,2.49,2.49,2.488,2.488,19
20160201|2015-10-29 00:30,29,2.489,2.489,2.488,2.489,28
20160201|2015-10-29 01:30,29,2.499,2.499,2.499,2.499,6
20160201|2015-10-29 02:00,29,2.499,2.499,2.499,2.499,2
20160201|2015-10-29 02:30,29,2.5,2.5,2.5,2.5,1
20160201|2015-10-29 03:00,29,2.497,2.497,2.497,2.497,6
20160201|2015-10-29 03:30,29,2.492,2.492,2.487,2.487,14
20160201|2015-10-29 04:00,29,2.498,2.498,2.493,2.497,5
20160201|2015-10-29 04:30,29,2.496,2.497,2.496,2.497,5
20160201|2015-10-29 05:00,29,2.501,2.501,2.501,2.501,1
20160201|2015-10-29 05:30,29,2.499,2.499,2.489,2.489,41
20160201|2015-10-29 06:00,29,2.488,2.499,2.488,2.495,69
20160201|2015-10-29 06:30,29,2.5,2.517,2.5,2.517,45
20160201|2015-10-29 07:00,29,2.513,2.52,2.513,2.515,23
20160201|2015-10-29 07:30,29,2.515,2.534,2.511,2.529,117
20160201|2015-10-29 08:00,29,2.524,2.525,2.505,2.521,200
20160201|2015-10-29 08:30,29,2.521,2.524,2.516,2.522,100
20160201|2015-10-29 09:00,29,2.527,2.535,2.518,2.53,199
20160201|2015-10-29 09:30,29,2.537,2.551,2.525,2.531,241
20160201|2015-10-29 10:00,29,2.535,2.539,2.529,2.532,65
20160201|2015-10-29 10:30,29,2.532,2.537,2.512,2.512,141
20160201|2015-10-29 11:00,29,2.511,2.52,2.505,2.511,76
20160201|2015-10-29 11:30,29,2.51,2.51,2.483,2.485,466
20160201|2015-10-29 12:00,29,2.482,2.482,2.434,2.456,564
20160201|2015-10-29 12:30,29,2.458,2.459,2.44,2.443,166
20160201|2015-10-29 13:00,29,2.446,2.449,2.425,2.448,235
20160201|2015-10-29 13:30,29,2.447,2.454,2.444,2.451,66
20160201|2015-10-29 14:00,29,2.446,2.448,2.435,2.444,61
20160201|2015-10-29 14:30,29,2.445,2.445,2.442,2.443,15
20160201|2015-10-29 15:00,29,2.442,2.444,2.442,2.443,4
20160201|2015-10-29 15:30,29,2.442,2.443,2.441,2.441,16
20160201|2015-10-29 17:00,30,2.421,2.421,2.406,2.416,55
20160201|2015-10-29 19:30,30,2.433,2.434,2.433,2.434,2
20160201|2015-10-29 20:00,30,2.436,2.437,2.436,2.437,2
20160201|2015-10-29 23:30,30,2.448,2.449,2.448,2.449,2
20160201|2015-10-30 00:00,30,2.463,2.474,2.463,2.474,7
20160201|2015-10-30 00:30,30,2.459,2.459,2.445,2.445,2
20160201|2015-10-30 01:00,30,2.441,2.441,2.44,2.44,2
20160201|2015-10-30 03:00,30,2.423,2.426,2.423,2.426,2
20160201|2015-10-30 03:30,30,2.426,2.426,2.426,2.426,1
20160201|2015-10-30 04:00,30,2.431,2.431,2.423,2.423,3
20160201|2015-10-30 04:30,30,2.422,2.425,2.422,2.425,4
20160201|2015-10-30 05:00,30,2.422,2.422,2.422,2.422,4
20160201|2015-10-30 05:30,30,2.423,2.423,2.415,2.419,11
20160201|2015-10-30 06:00,30,2.42,2.42,2.409,2.409,52
20160201|2015-10-30 06:30,30,2.411,2.411,2.395,2.401,36
20160201|2015-10-30 07:00,30,2.394,2.4,2.382,2.384,74
20160201|2015-10-30 07:30,30,2.39,2.446,2.39,2.425,337
20160201|2015-10-30 08:00,30,2.432,2.443,2.408,2.408,212
20160201|2015-10-30 08:30,30,2.411,2.421,2.41,2.419,75
20160201|2015-10-30 09:00,30,2.415,2.458,2.414,2.449,363
20160201|2015-10-30 09:30,30,2.449,2.449,2.438,2.443,179
20160201|2015-10-30 10:00,30,2.444,2.453,2.442,2.444,145
20160201|2015-10-30 10:30,30,2.445,2.453,2.443,2.453,94
20160201|2015-10-30 11:00,30,2.451,2.486,2.448,2.486,412
20160201|2015-10-30 11:30,30,2.486,2.512,2.473,2.491,458
20160201|2015-10-30 12:00,30,2.49,2.509,2.464,2.501,458
20160201|2015-10-30 12:30,30,2.502,2.511,2.497,2.507,234
20160201|2015-10-30 13:00,30,2.508,2.525,2.498,2.515,631
20160201|2015-10-30 13:30,30,2.518,2.52,2.514,2.52,198
20160201|2015-10-30 14:00,30,2.521,2.523,2.516,2.516,39
20160201|2015-10-30 14:30,30,2.516,2.517,2.513,2.514,27
20160201|2015-10-30 15:00,30,2.518,2.519,2.511,2.514,63
20160201|2015-10-30 15:30,30,2.507,2.507,2.498,2.498,21
20160201|2015-11-01 17:00,2,2.466,2.475,2.465,2.473,193
20160201|2015-11-01 17:30,2,2.47,2.474,2.469,2.474,351
20160201|2015-11-01 18:00,2,2.472,2.473,2.467,2.471,192
20160201|2015-11-01 19:00,2,2.469,2.469,2.469,2.469,1
20160201|2015-11-01 19:30,2,2.47,2.47,2.47,2.47,1
20160201|2015-11-01 22:00,2,2.468,2.468,2.468,2.468,4
20160201|2015-11-01 22:30,2,2.465,2.47,2.465,2.47,16
20160201|2015-11-01 23:00,2,2.469,2.469,2.469,2.469,1
20160201|2015-11-02 00:00,2,2.466,2.466,2.466,2.466,1
20160201|2015-11-02 01:00,2,2.46,2.46,2.457,2.457,4
20160201|2015-11-02 02:00,2,2.462,2.462,2.461,2.461,4
20160201|2015-11-02 03:00,2,2.458,2.458,2.458,2.458,3
20160201|2015-11-02 03:30,2,2.452,2.452,2.447,2.447,28
20160201|2015-11-02 04:00,2,2.449,2.449,2.447,2.447,4
20160201|2015-11-02 04:30,2,2.458,2.463,2.455,2.455,47
20160201|2015-11-02 05:00,2,2.453,2.453,2.446,2.446,10
20160201|2015-11-02 06:00,2,2.448,2.454,2.447,2.451,11
20160201|2015-11-02 06:30,2,2.45,2.453,2.442,2.453,33
20160201|2015-11-02 07:00,2,2.454,2.457,2.442,2.447,114
20160201|2015-11-02 07:30,2,2.449,2.46,2.447,2.447,93
20160201|2015-11-02 08:00,2,2.446,2.461,2.445,2.457,236
20160201|2015-11-02 08:30,2,2.459,2.47,2.458,2.461,169
20160201|2015-11-02 09:00,2,2.46,2.479,2.46,2.475,146
20160201|2015-11-02 09:30,2,2.474,2.482,2.468,2.47,170
20160201|2015-11-02 10:00,2,2.468,2.474,2.458,2.462,317
20160201|2015-11-02 10:30,2,2.465,2.473,2.462,2.469,267
20160201|2015-11-02 11:00,2,2.469,2.475,2.463,2.473,295
20160201|2015-11-02 11:30,2,2.472,2.475,2.462,2.466,221
20160201|2015-11-02 12:00,2,2.465,2.47,2.464,2.468,65
20160201|2015-11-02 12:30,2,2.466,2.467,2.458,2.459,130
20160201|2015-11-02 13:00,2,2.46,2.475,2.46,2.471,368
20160201|2015-11-02 13:30,2,2.473,2.479,2.473,2.479,198
20160201|2015-11-02 14:00,2,2.478,2.478,2.476,2.476,226
20160201|2015-11-02 14:30,2,2.475,2.481,2.475,2.476,64
20160201|2015-11-02 15:00,2,2.48,2.48,2.48,2.48,2
20160201|2015-11-02 15:30,2,2.481,2.482,2.478,2.478,13
20160201|2015-11-02 17:30,3,2.479,2.479,2.479,2.479,2
20160201|2015-11-02 23:30,3,2.493,2.493,2.493,2.493,2
20160201|2015-11-03 00:30,3,2.49,2.49,2.489,2.489,3
20160201|2015-11-03 01:00,3,2.495,2.495,2.495,2.495,2
20160201|2015-11-03 02:00,3,2.495,2.512,2.495,2.511,19
20160201|2015-11-03 02:30,3,2.505,2.505,2.505,2.505,1
20160201|2015-11-03 03:00,3,2.5,2.502,2.496,2.496,6
20160201|2015-11-03 03:30,3,2.494,2.497,2.494,2.494,3
20160201|2015-11-03 04:00,3,2.501,2.501,2.49,2.49,9
20160201|2015-11-03 04:30,3,2.483,2.483,2.481,2.482,7
20160201|2015-11-03 05:00,3,2.486,2.486,2.482,2.482,3
20160201|2015-11-03 05:30,3,2.482,2.509,2.482,2.509,8
20160201|2015-11-03 06:00,3,2.5,2.502,2.495,2.499,16
20160201|2015-11-03 06:30,3,2.502,2.502,2.488,2.488,8
20160201|2015-11-03 07:00,3,2.502,2.508,2.496,2.501,30
20160201|2015-11-03 07:30,3,2.503,2.511,2.495,2.496,62
20160201|2015-11-03 08:00,3,2.497,2.5,2.472,2.477,211
20160201|2015-11-03 08:30,3,2.475,2.513,2.473,2.509,471
20160201|2015-11-03 09:00,3,2.51,2.519,2.497,2.506,184
20160201|2015-11-03 09:30,3,2.503,2.513,2.501,2.51,63
20160201|2015-11-03 10:00,3,2.504,2.512,2.502,2.504,74
20160201|2015-11-03 10:30,3,2.501,2.506,2.489,2.495,444
20160201|2015-11-03 11:00,3,2.495,2.495,2.477,2.484,158
20160201|2015-11-03 11:30,3,2.485,2.499,2.484,2.495,126
20160201|2015-11-03 12:00,3,2.493,2.501,2.489,2.496,43
20160201|2015-11-03 12:30,3,2.494,2.498,2.491,2.497,49
20160201|2015-11-03 13:00,3,2.495,2.5,2.483,2.489,339
20160201|2015-11-03 13:30,3,2.488,2.493,2.488,2.492,282
20160201|2015-11-03 14:00,3,2.491,2.498,2.491,2.496,98
20160201|2015-11-03 14:30,3,2.5,2.501,2.494,2.498,66
20160201|2015-11-03 15:00,3,2.501,2.501,2.501,2.501,1
20160201|2015-11-03 15:30,3,2.499,2.504,2.499,2.503,13
20160201|2015-11-03 17:30,4,2.497,2.497,2.496,2.496,2
20160201|2015-11-03 22:30,4,2.501,2.501,2.501,2.501,1
20160201|2015-11-03 23:30,4,2.501,2.501,2.501,2.501,1
20160201|2015-11-04 01:00,4,2.501,2.501,2.491,2.491,3
20160201|2015-11-04 02:00,4,2.498,2.499,2.497,2.499,5
20160201|2015-11-04 04:00,4,2.503,2.504,2.503,2.504,5
20160201|2015-11-04 05:00,4,2.506,2.506,2.501,2.501,3
20160201|2015-11-04 05:30,4,2.5,2.5,2.49,2.497,20
20160201|2015-11-04 06:00,4,2.502,2.507,2.502,2.507,4
20160201|2015-11-04 06:30,4,2.517,2.518,2.513,2.513,18
20160201|2015-11-04 07:00,4,2.51,2.524,2.51,2.516,170
20160201|2015-11-04 07:30,4,2.517,2.527,2.51,2.52,44
20160201|2015-11-04 08:00,4,2.525,2.525,2.509,2.518,189
20160201|2015-11-04 08:30,4,2.517,2.53,2.516,2.52,179
20160201|2015-11-04 09:00,4,2.521,2.521,2.505,2.506,138
20160201|2015-11-04 09:30,4,2.503,2.508,2.496,2.507,278
20160201|2015-11-04 10:00,4,2.504,2.508,2.498,2.503,306
20160201|2015-11-04 10:30,4,2.499,2.5,2.491,2.494,239
20160201|2015-11-04 11:00,4,2.492,2.492,2.474,2.481,272
20160201|2015-11-04 11:30,4,2.476,2.484,2.468,2.47,258
20160201|2015-11-04 12:00,4,2.471,2.484,2.47,2.478,152
20160201|2015-11-04 12:30,4,2.478,2.478,2.467,2.469,172
20160201|2015-11-04 13:00,4,2.469,2.473,2.464,2.469,157
20160201|2015-11-04 13:30,4,2.471,2.471,2.468,2.469,138
20160201|2015-11-04 14:00,4,2.467,2.467,2.464,2.465,62
20160201|2015-11-04 14:30,4,2.466,2.476,2.465,2.473,130
20160201|2015-11-04 15:00,4,2.475,2.476,2.47,2.472,29
20160201|2015-11-04 15:30,4,2.469,2.471,2.469,2.471,5
20160201|2015-11-04 17:00,5,2.468,2.468,2.468,2.468,2
20160201|2015-11-04 17:30,5,2.472,2.472,2.472,2.472,1
20160201|2015-11-04 20:00,5,2.469,2.469,2.469,2.469,1
20160201|2015-11-04 23:30,5,2.467,2.47,2.467,2.47,2
20160201|2015-11-05 00:00,5,2.469,2.469,2.465,2.466,3
20160201|2015-11-05 01:00,5,2.463,2.463,2.463,2.463,1
20160201|2015-11-05 02:00,5,2.461,2.464,2.461,2.464,3
20160201|2015-11-05 02:30,5,2.462,2.465,2.461,2.461,8
20160201|2015-11-05 03:00,5,2.461,2.462,2.461,2.462,3
20160201|2015-11-05 04:00,5,2.461,2.461,2.461,2.461,1
20160201|2015-11-05 04:30,5,2.464,2.464,2.46,2.462,5
20160201|2015-11-05 05:00,5,2.46,2.461,2.458,2.461,4
20160201|2015-11-05 05:30,5,2.466,2.466,2.466,2.466,1
20160201|2015-11-05 06:00,5,2.465,2.468,2.465,2.468,9
20160201|2015-11-05 06:30,5,2.48,2.505,2.48,2.497,115
20160201|2015-11-05 07:00,5,2.499,2.508,2.499,2.506,84
20160201|2015-11-05 07:30,5,2.507,2.513,2.503,2.504,26
20160201|2015-11-05 08:00,5,2.495,2.504,2.491,2.503,159
20160201|2015-11-05 08:30,5,2.505,2.518,2.499,2.515,236
20160201|2015-11-05 09:00,5,2.516,2.519,2.506,2.512,204
20160201|2015-11-05 09:30,5,2.513,2.539,2.513,2.528,527
20160201|2015-11-05 10:00,5,2.53,2.535,2.524,2.531,141
20160201|2015-11-05 10:30,5,2.533,2.547,2.53,2.545,389
20160201|2015-11-05 11:00,5,2.545,2.554,2.537,2.552,269
20160201|2015-11-05 11:30,5,2.553,2.567,2.552,2.563,348
20160201|2015-11-05 12:00,5,2.561,2.566,2.557,2.56,255
20160201|2015-11-05 12:30,5,2.559,2.56,2.552,2.557,172
20160201|2015-11-05 13:00,5,2.56,2.563,2.548,2.561,407
20160201|2015-11-05 13:30,5,2.561,2.568,2.555,2.567,123
20160201|2015-11-05 14:00,5,2.568,2.574,2.566,2.572,58
20160201|2015-11-05 14:30,5,2.569,2.575,2.567,2.568,33
20160201|2015-11-05 15:00,5,2.569,2.573,2.569,2.571,32
20160201|2015-11-05 15:30,5,2.57,2.573,2.57,2.571,27
20160201|2015-11-05 17:00,6,2.561,2.561,2.561,2.561,5
20160201|2015-11-05 17:30,6,2.56,2.56,2.56,2.56,1
20160201|2015-11-05 19:30,6,2.563,2.563,2.563,2.563,1
20160201|2015-11-05 20:30,6,2.573,2.574,2.573,2.574,3
20160201|2015-11-05 21:30,6,2.566,2.566,2.566,2.566,2
20160201|2015-11-05 22:00,6,2.57,2.572,2.57,2.572,2
20160201|2015-11-05 22:30,6,2.568,2.568,2.568,2.568,1
20160201|2015-11-05 23:30,6,2.567,2.567,2.562,2.562,2
20160201|2015-11-06 00:30,6,2.564,2.568,2.564,2.568,7
20160201|2015-11-06 02:30,6,2.566,2.566,2.564,2.565,6
20160201|2015-11-06 03:30,6,2.564,2.564,2.564,2.564,2
20160201|2015-11-06 04:00,6,2.563,2.563,2.558,2.558,2
20160201|2015-11-06 04:30,6,2.559,2.561,2.555,2.555,7
20160201|2015-11-06 05:00,6,2.552,2.555,2.551,2.552,5
20160201|2015-11-06 05:30,6,2.55,2.557,2.545,2.545,17
20160201|2015-11-06 06:00,6,2.541,2.553,2.54,2.549,9
20160201|2015-11-06 06:30,6,2.55,2.577,2.539,2.574,52
20160201|2015-11-06 07:00,6,2.57,2.584,2.563,2.572,94
20160201|2015-11-06 07:30,6,2.571,2.573,2.526,2.532,189
20160201|2015-11-06 08:00,6,2.531,2.539,2.513,2.522,333
20160201|2015-11-06 08:30,6,2.517,2.534,2.514,2.518,374
20160201|2015-11-06 09:00,6,2.517,2.53,2.517,2.529,80
20160201|2015-11-06 09:30,6,2.529,2.533,2.521,2.532,151
20160201|2015-11-06 10:00,6,2.532,2.546,2.523,2.546,435
20160201|2015-11-06 10:30,6,2.547,2.59,2.547,2.577,358
20160201|2015-11-06 11:00,6,2.581,2.581,2.554,2.555,164
20160201|2015-11-06 11:30,6,2.555,2.565,2.545,2.565,151
20160201|2015-11-06 12:00,6,2.566,2.567,2.559,2.566,125
20160201|2015-11-06 12:30,6,2.564,2.574,2.555,2.555,141
20160201|2015-11-06 13:00,6,2.553,2.558,2.539,2.558,271
20160201|2015-11-06 13:30,6,2.557,2.557,2.547,2.552,60
20160201|2015-11-06 14:00,6,2.551,2.551,2.536,2.537,87
20160201|2015-11-06 14:30,6,2.54,2.542,2.53,2.531,23
20160201|2015-11-06 15:00,6,2.535,2.535,2.534,2.535,3
20160201|2015-11-06 15:30,6,2.536,2.543,2.536,2.538,14
20160201|2015-11-08 17:00,9,2.558,2.571,2.558,2.569,52
20160201|2015-11-08 17:30,9,2.564,2.568,2.564,2.567,74
20160201|2015-11-08 18:00,9,2.567,2.568,2.567,2.567,31
20160201|2015-11-08 18:30,9,2.568,2.568,2.566,2.566,18
20160201|2015-11-08 19:00,9,2.567,2.567,2.564,2.567,36
20160201|2015-11-08 19:30,9,2.567,2.567,2.566,2.566,19
20160201|2015-11-08 20:00,9,2.566,2.567,2.557,2.562,48
20160201|2015-11-08 20:30,9,2.561,2.564,2.561,2.564,7
20160201|2015-11-08 21:30,9,2.568,2.568,2.568,2.568,5
20160201|2015-11-08 22:30,9,2.567,2.567,2.558,2.558,53
20160201|2015-11-08 23:00,9,2.554,2.554,2.554,2.554,1
20160201|2015-11-08 23:30,9,2.554,2.554,2.546,2.546,3
20160201|2015-11-09 01:00,9,2.539,2.539,2.539,2.539,1
20160201|2015-11-09 01:30,9,2.545,2.545,2.545,2.545,3
20160201|2015-11-09 02:00,9,2.54,2.54,2.54,2.54,1
20160201|2015-11-09 02:30,9,2.54,2.541,2.54,2.541,5
20160201|2015-11-09 03:00,9,2.54,2.54,2.54,2.54,2
20160201|2015-11-09 03:30,9,2.537,2.538,2.534,2.534,3
20160201|2015-11-09 04:00,9,2.525,2.525,2.525,2.525,1
20160201|2015-11-09 04:30,9,2.526,2.536,2.526,2.536,8
20160201|2015-11-09 05:00,9,2.527,2.547,2.52,2.547,26
20160201|2015-11-09 05:30,9,2.545,2.554,2.534,2.552,11
20160201|2015-11-09 06:00,9,2.554,2.554,2.534,2.534,10
20160201|2015-11-09 06:30,9,2.536,2.536,2.515,2.522,11
20160201|2015-11-09 07:00,9,2.523,2.531,2.517,2.517,18
20160201|2015-11-09 07:30,9,2.517,2.517,2.506,2.509,176
20160201|2015-11-09 08:00,9,2.511,2.511,2.485,2.492,265
20160201|2015-11-09 08:30,9,2.494,2.496,2.478,2.484,151
20160201|2015-11-09 09:00,9,2.48,2.482,2.476,2.48,123
20160201|2015-11-09 09:30,9,2.479,2.482,2.473,2.48,159
20160201|2015-11-09 10:00,9,2.475,2.49,2.474,2.477,123
20160201|2015-11-09 10:30,9,2.478,2.478,2.47,2.47,40
20160201|2015-11-09 11:00,9,2.47,2.471,2.462,2.463,303
20160201|2015-11-09 11:30,9,2.466,2.466,2.453,2.455,96
20160201|2015-11-09 12:00,9,2.457,2.469,2.456,2.466,176
20160201|2015-11-09 12:30,9,2.469,2.488,2.467,2.478,123
20160201|2015-11-09 13:00,9,2.479,2.487,2.474,2.484,305
20160201|2015-11-09 13:30,9,2.485,2.488,2.48,2.488,346
20160201|2015-11-09 14:00,9,2.481,2.484,2.481,2.483,91
20160201|2015-11-09 14:30,9,2.483,2.485,2.482,2.484,21
20160201|2015-11-09 15:00,9,2.486,2.491,2.486,2.49,6
20160201|2015-11-09 15:30,9,2.492,2.492,2.489,2.489,16
20160201|2015-11-09 21:30,10,2.491,2.491,2.486,2.488,9
20160201|2015-11-09 22:30,10,2.49,2.49,2.49,2.49,1
20160201|2015-11-10 00:00,10,2.501,2.501,2.499,2.499,6
20160201|2015-11-10 01:30,10,2.491,2.491,2.491,2.491,1
20160201|2015-11-10 02:00,10,2.487,2.49,2.487,2.489,5
20160201|2015-11-10 02:30,10,2.49,2.498,2.49,2.497,8
20160201|2015-11-10 03:00,10,2.496,2.496,2.495,2.495,2
20160201|2015-11-10 04:00,10,2.499,2.511,2.499,2.511,18
20160201|2015-11-10 04:30,10,2.509,2.509,2.497,2.501,18
20160201|2015-11-10 05:00,10,2.502,2.507,2.496,2.498,6
20160201|2015-11-10 05:30,10,2.491,2.494,2.488,2.494,7
20160201|2015-11-10 06:00,10,2.493,2.498,2.493,2.498,2
20160201|2015-11-10 06:30,10,2.493,2.493,2.473,2.473,10
20160201|2015-11-10 07:00,10,2.475,2.487,2.475,2.487,32
20160201|2015-11-10 07:30,10,2.486,2.496,2.478,2.494,91
20160201|2015-11-10 08:00,10,2.495,2.527,2.495,2.519,288
20160201|2015-11-10 08:30,10,2.525,2.526,2.513,2.516,478
20160201|2015-11-10 09:00,10,2.515,2.526,2.51,2.526,176
20160201|2015-11-10 09:30,10,2.525,2.535,2.521,2.522,119
20160201|2015-11-10 10:00,10,2.523,2.524,2.51,2.521,332
20160201|2015-11-10 10:30,10,2.518,2.529,2.515,2.52,251
20160201|2015-11-10 11:00,10,2.52,2.529,2.519,2.523,109
20160201|2015-11-10 11:30,10,2.522,2.527,2.519,2.521,195
20160201|2015-11-10 12:00,10,2.524,2.526,2.509,2.51,106
20160201|2015-11-10 12:30,10,2.512,2.517,2.503,2.51,119
20160201|2015-11-10 13:00,10,2.51,2.517,2.508,2.516,111
20160201|2015-11-10 13:30,10,2.52,2.522,2.515,2.515,165
20160201|2015-11-10 14:00,10,2.515,2.516,2.515,2.516,7
20160201|2015-11-10 14:30,10,2.515,2.521,2.515,2.516,32
20160201|2015-11-10 15:00,10,2.515,2.524,2.515,2.524,24
20160201|2015-11-10 15:30,10,2.526,2.527,2.519,2.519,12
20160201|2015-11-11 01:00,11,2.52,2.52,2.52,2.52,1
20160201|2015-11-11 02:00,11,2.516,2.516,2.51,2.515,9
20160201|2015-11-11 02:30,11,2.513,2.513,2.506,2.507,10
20160201|2015-11-11 03:00,11,2.503,2.511,2.503,2.509,5
20160201|2015-11-11 03:30,11,2.5,2.5,2.499,2.499,3
20160201|2015-11-11 04:00,11,2.501,2.501,2.501,2.501,4
20160201|2015-11-11 04:30,11,2.501,2.509,2.501,2.509,4
20160201|2015-11-11 05:00,11,2.505,2.505,2.505,2.505,1
20160201|2015-11-11 05:30,11,2.5,2.501,2.499,2.5,7
20160201|2015-11-11 06:00,11,2.499,2.502,2.489,2.491,29
20160201|2015-11-11 06:30,11,2.492,2.503,2.492,2.499,33
20160201|2015-11-11 07:00,11,2.501,2.537,2.501,2.523,88
20160201|2015-11-11 07:30,11,2.522,2.54,2.516,2.54,82
20160201|2015-11-11 08:00,11,2.542,2.543,2.517,2.518,215
20160201|2015-11-11 08:30,11,2.513,2.514,2.503,2.514,236
20160201|2015-11-11 09:00,11,2.513,2.513,2.501,2.506,113
20160201|2015-11-11 09:30,11,2.508,2.514,2.5,2.506,320
20160201|2015-11-11 10:00,11,2.505,2.511,2.495,2.509,190
20160201|2015-11-11 10:30,11,2.511,2.534,2.504,2.504,243
20160201|2015-11-11 11:00,11,2.506,2.514,2.504,2.512,106
20160201|2015-11-11 11:30,11,2.51,2.517,2.506,2.506,138
20160201|2015-11-11 12:00,11,2.507,2.513,2.499,2.502,171
20160201|2015-11-11 12:30,11,2.503,2.508,2.487,2.49,441
20160201|2015-11-11 13:00,11,2.492,2.497,2.478,2.494,1072
20160201|2015-11-11 13:30,11,2.492,2.495,2.49,2.49,275
20160201|2015-11-11 14:00,11,2.488,2.493,2.486,2.493,87
20160201|2015-11-11 14:30,11,2.496,2.503,2.496,2.503,58
20160201|2015-11-11 15:00,11,2.504,2.507,2.501,2.502,130
20160201|2015-11-11 15:30,11,2.506,2.509,2.503,2.509,209
20160201|2015-11-11 17:00,12,2.506,2.509,2.506,2.509,12
20160201|2015-11-11 17:30,12,2.509,2.509,2.506,2.509,21
20160201|2015-11-11 18:00,12,2.509,2.509,2.504,2.505,11
20160201|2015-11-11 19:30,12,2.509,2.509,2.509,2.509,3
20160201|2015-11-11 22:00,12,2.5,2.5,2.5,2.5,1
20160201|2015-11-11 22:30,12,2.503,2.503,2.503,2.503,1
20160201|2015-11-11 23:30,12,2.505,2.505,2.505,2.505,1
20160201|2015-11-12 01:00,12,2.495,2.495,2.495,2.495,1
20160201|2015-11-12 01:30,12,2.5,2.5,2.5,2.5,1
20160201|2015-11-12 02:00,12,2.501,2.514,2.501,2.513,8
20160201|2015-11-12 03:00,12,2.52,2.52,2.52,2.52,1
20160201|2015-11-12 04:00,12,2.513,2.513,2.513,2.513,3
20160201|2015-11-12 04:30,12,2.517,2.517,2.517,2.517,1
20160201|2015-11-12 05:00,12,2.521,2.539,2.521,2.533,25
20160201|2015-11-12 05:30,12,2.537,2.537,2.527,2.53,8
20160201|2015-11-12 06:00,12,2.528,2.532,2.526,2.527,10
20160201|2015-11-12 06:30,12,2.527,2.527,2.516,2.52,118
20160201|2015-11-12 07:00,12,2.52,2.521,2.492,2.514,162
20160201|2015-11-12 07:30,12,2.517,2.521,2.506,2.506,115
20160201|2015-11-12 08:00,12,2.507,2.509,2.475,2.483,1019
20160201|2015-11-12 08:30,12,2.485,2.503,2.474,2.503,342
20160201|2015-11-12 09:00,12,2.5,2.505,2.493,2.496,330
20160201|2015-11-12 09:30,12,2.496,2.503,2.487,2.5,194
20160201|2015-11-12 10:00,12,2.5,2.508,2.493,2.499,365
20160201|2015-11-12 10:30,12,2.495,2.498,2.483,2.485,194
20160201|2015-11-12 11:00,12,2.482,2.487,2.477,2.487,124
20160201|2015-11-12 11:30,12,2.487,2.494,2.483,2.49,83
20160201|2015-11-12 12:00,12,2.489,2.494,2.484,2.486,171
20160201|2015-11-12 12:30,12,2.488,2.497,2.488,2.493,126
20160201|2015-11-12 13:00,12,2.493,2.497,2.481,2.497,1007
20160201|2015-11-12 13:30,12,2.497,2.509,2.495,2.504,180
20160201|2015-11-12 14:00,12,2.503,2.507,2.501,2.506,16
20160201|2015-11-12 14:30,12,2.504,2.517,2.504,2.514,17
20160201|2015-11-12 15:00,12,2.515,2.522,2.515,2.519,82
20160201|2015-11-12 15:30,12,2.519,2.523,2.519,2.522,22
20160201|2015-11-12 17:00,13,2.521,2.526,2.517,2.523,27
20160201|2015-11-12 17:30,13,2.521,2.522,2.52,2.522,10
20160201|2015-11-12 18:00,13,2.523,2.529,2.523,2.529,37
20160201|2015-11-12 18:30,13,2.531,2.531,2.531,2.531,2
20160201|2015-11-12 19:00,13,2.53,2.532,2.53,2.532,5
20160201|2015-11-12 19:30,13,2.531,2.534,2.531,2.534,8
20160201|2015-11-12 20:00,13,2.535,2.538,2.535,2.538,17
20160201|2015-11-12 20:30,13,2.535,2.537,2.535,2.537,5
20160201|2015-11-12 21:00,13,2.534,2.536,2.534,2.536,4
20160201|2015-11-12 21:30,13,2.534,2.535,2.534,2.535,5
20160201|2015-11-12 22:00,13,2.536,2.536,2.53,2.534,27
20160201|2015-11-12 22:30,13,2.521,2.524,2.52,2.524,11
20160201|2015-11-12 23:00,13,2.525,2.525,2.524,2.524,3
20160201|2015-11-12 23:30,13,2.519,2.519,2.519,2.519,2
20160201|2015-11-13 00:00,13,2.518,2.52,2.518,2.52,2
20160201|2015-11-13 02:00,13,2.527,2.538,2.527,2.538,4
20160201|2015-11-13 02:30,13,2.54,2.553,2.533,2.533,61
20160201|2015-11-13 03:30,13,2.54,2.543,2.538,2.541,10
20160201|2015-11-13 04:00,13,2.539,2.539,2.527,2.534,10
20160201|2015-11-13 04:30,13,2.53,2.532,2.529,2.529,7
20160201|2015-11-13 05:00,13,2.539,2.539,2.532,2.533,9
20160201|2015-11-13 05:30,13,2.528,2.534,2.524,2.528,17
20160201|2015-11-13 06:00,13,2.526,2.532,2.522,2.523,40
20160201|2015-11-13 06:30,13,2.527,2.529,2.527,2.528,11
20160201|2015-11-13 07:00,13,2.528,2.535,2.525,2.527,23
20160201|2015-11-13 07:30,13,2.526,2.533,2.525,2.529,49
20160201|2015-11-13 08:00,13,2.529,2.536,2.52,2.533,228
20160201|2015-11-13 08:30,13,2.532,2.534,2.52,2.528,140
20160201|2015-11-13 09:00,13,2.528,2.537,2.524,2.53,202
20160201|2015-11-13 09:30,13,2.53,2.558,2.513,2.546,542
20160201|2015-11-13 10:00,13,2.545,2.567,2.545,2.56,393
20160201|2015-11-13 10:30,13,2.561,2.563,2.55,2.555,371
20160201|2015-11-13 11:00,13,2.549,2.55,2.533,2.542,494
20160201|2015-11-13 11:30,13,2.544,2.559,2.543,2.545,201
20160201|2015-11-13 12:00,13,2.546,2.548,2.54,2.546,228
20160201|2015-11-13 12:30,13,2.545,2.559,2.545,2.557,146
20160201|2015-11-13 13:00,13,2.557,2.576,2.557,2.569,893
20160201|2015-11-13 13:30,13,2.571,2.58,2.57,2.574,536
20160201|2015-11-13 14:00,13,2.571,2.582,2.57,2.571,93
20160201|2015-11-13 14:30,13,2.57,2.58,2.57,2.58,80
20160201|2015-11-13 15:00,13,2.579,2.586,2.576,2.581,84
20160201|2015-11-13 15:30,13,2.577,2.577,2.574,2.574,7
20160201|2015-11-15 17:00,16,2.614,2.634,2.614,2.633,37
20160201|2015-11-15 17:30,16,2.635,2.637,2.631,2.633,25
20160201|2015-11-15 18:30,16,2.63,2.63,2.63,2.63,1
20160201|2015-11-15 19:30,16,2.626,2.626,2.626,2.626,2
20160201|2015-11-15 20:00,16,2.629,2.629,2.625,2.625,4
20160201|2015-11-15 20:30,16,2.63,2.63,2.63,2.63,4
20160201|2015-11-15 22:00,16,2.629,2.629,2.626,2.626,4
20160201|2015-11-15 22:30,16,2.624,2.624,2.62,2.62,2
20160201|2015-11-15 23:00,16,2.62,2.62,2.62,2.62,1
20160201|2015-11-15 23:30,16,2.625,2.627,2.618,2.618,7
20160201|2015-11-16 00:30,16,2.612,2.612,2.61,2.61,5
20160201|2015-11-16 01:00,16,2.61,2.61,2.61,2.61,1
20160201|2015-11-16 01:30,16,2.61,2.61,2.61,2.61,1
20160201|2015-11-16 02:00,16,2.609,2.611,2.609,2.609,5
20160201|2015-11-16 02:30,16,2.615,2.628,2.615,2.628,17
20160201|2015-11-16 03:00,16,2.619,2.619,2.619,2.619,1
20160201|2015-11-16 03:30,16,2.624,2.634,2.624,2.634,4
20160201|2015-11-16 04:00,16,2.625,2.629,2.622,2.629,12
20160201|2015-11-16 04:30,16,2.636,2.636,2.633,2.633,3
20160201|2015-11-16 05:00,16,2.636,2.636,2.62,2.628,7
20160201|2015-11-16 05:30,16,2.629,2.629,2.602,2.605,51
20160201|2015-11-16 06:00,16,2.601,2.601,2.59,2.592,71
20160201|2015-11-16 06:30,16,2.592,2.606,2.592,2.606,67
20160201|2015-11-16 07:00,16,2.596,2.6,2.592,2.598,175
20160201|2015-11-16 07:30,16,2.595,2.595,2.567,2.577,160
20160201|2015-11-16 08:00,16,2.577,2.578,2.562,2.565,249
20160201|2015-11-16 08:30,16,2.564,2.58,2.561,2.568,162
20160201|2015-11-16 09:00,16,2.569,2.573,2.56,2.564,108
20160201|2015-11-16 09:30,16,2.566,2.567,2.559,2.564,279
20160201|2015-11-16 10:00,16,2.569,2.582,2.567,2.567,1210
20160201|2015-11-16 10:30,16,2.569,2.59,2.566,2.581,164
20160201|2015-11-16 11:00,16,2.58,2.615,2.574,2.613,375
20160201|2015-11-16 11:30,16,2.61,2.61,2.598,2.603,231
20160201|2015-11-16 12:00,16,2.606,2.609,2.594,2.602,101
20160201|2015-11-16 12:30,16,2.607,2.609,2.584,2.589,206
20160201|2015-11-16 13:00,16,2.59,2.6,2.589,2.599,203
20160201|2015-11-16 13:30,16,2.599,2.6,2.593,2.595,39
20160201|2015-11-16 14:00,16,2.592,2.592,2.563,2.566,104
20160201|2015-11-16 14:30,16,2.566,2.571,2.558,2.567,47
20160201|2015-11-16 15:00,16,2.57,2.571,2.555,2.556,49
20160201|2015-11-16 15:30,16,2.556,2.558,2.55,2.55,15
20160201|2015-11-16 17:00,17,2.563,2.563,2.563,2.563,1
20160201|2015-11-16 17:30,17,2.564,2.564,2.564,2.564,2
20160201|2015-11-16 19:00,17,2.555,2.555,2.555,2.555,1
20160201|2015-11-16 20:00,17,2.556,2.556,2.556,2.556,1
20160201|2015-11-16 21:30,17,2.557,2.561,2.557,2.561,4
20160201|2015-11-16 22:00,17,2.562,2.562,2.562,2.562,1
20160201|2015-11-16 22:30,17,2.562,2.562,2.556,2.556,3
20160201|2015-11-16 23:00,17,2.557,2.557,2.553,2.553,3
20160201|2015-11-16 23:30,17,2.552,2.553,2.552,2.553,2
20160201|2015-11-17 00:00,17,2.56,2.56,2.56,2.56,1
20160201|2015-11-17 00:30,17,2.56,2.56,2.55,2.55,2
20160201|2015-11-17 01:00,17,2.548,2.549,2.547,2.547,6
20160201|2015-11-17 01:30,17,2.548,2.548,2.548,2.548,1
20160201|2015-11-17 02:00,17,2.547,2.547,2.542,2.543,8
20160201|2015-11-17 02:30,17,2.533,2.549,2.533,2.548,5
20160201|2015-11-17 03:00,17,2.539,2.539,2.539,2.539,1
20160201|2015-11-17 03:30,17,2.548,2.548,2.54,2.54,8
20160201|2015-11-17 04:00,17,2.544,2.545,2.541,2.541,6
20160201|2015-11-17 04:30,17,2.541,2.541,2.537,2.54,8
20160201|2015-11-17 05:00,17,2.541,2.542,2.533,2.537,13
20160201|2015-11-17 05:30,17,2.536,2.536,2.53,2.533,25
20160201|2015-11-17 06:00,17,2.538,2.541,2.534,2.534,41
20160201|2015-11-17 06:30,17,2.534,2.538,2.511,2.516,96
20160201|2015-11-17 07:00,17,2.512,2.532,2.509,2.532,67
20160201|2015-11-17 07:30,17,2.53,2.532,2.519,2.528,98
20160201|2015-11-17 08:00,17,2.523,2.53,2.521,2.527,453
20160201|2015-11-17 08:30,17,2.527,2.529,2.52,2.521,227
20160201|2015-11-17 09:00,17,2.522,2.543,2.522,2.541,233
20160201|2015-11-17 09:30,17,2.541,2.551,2.541,2.541,148
20160201|2015-11-17 10:00,17,2.542,2.567,2.541,2.565,253
20160201|2015-11-17 10:30,17,2.567,2.576,2.561,2.565,178
20160201|2015-11-17 11:00,17,2.565,2.594,2.556,2.593,262
20160201|2015-11-17 11:30,17,2.592,2.594,2.58,2.59,134
20160201|2015-11-17 12:00,17,2.59,2.59,2.569,2.573,168
20160201|2015-11-17 12:30,17,2.568,2.571,2.561,2.57,82
20160201|2015-11-17 13:00,17,2.571,2.579,2.569,2.572,149
20160201|2015-11-17 13:30,17,2.571,2.574,2.565,2.568,158
20160201|2015-11-17 14:00,17,2.568,2.573,2.564,2.564,43
20160201|2015-11-17 14:30,17,2.57,2.576,2.569,2.573,52
20160201|2015-11-17 15:00,17,2.574,2.576,2.574,2.576,10
20160201|2015-11-17 15:30,17,2.576,2.576,2.572,2.572,29
20160201|2015-11-17 19:00,18,2.592,2.592,2.582,2.582,4
20160201|2015-11-17 19:30,18,2.58,2.58,2.58,2.58,2
20160201|2015-11-17 20:00,18,2.58,2.58,2.574,2.574,5
20160201|2015-11-17 21:30,18,2.573,2.573,2.573,2.573,1
20160201|2015-11-17 22:00,18,2.578,2.578,2.578,2.578,1
20160201|2015-11-17 22:30,18,2.577,2.577,2.577,2.577,1
20160201|2015-11-17 23:30,18,2.582,2.582,2.582,2.582,1
20160201|2015-11-18 00:00,18,2.579,2.579,2.574,2.577,7
20160201|2015-11-18 01:00,18,2.582,2.593,2.582,2.593,24
20160201|2015-11-18 01:30,18,2.592,2.592,2.592,2.592,6
20160201|2015-11-18 02:00,18,2.599,2.603,2.597,2.602,11
20160201|2015-11-18 02:30,18,2.601,2.601,2.6,2.6,3
20160201|2015-11-18 03:00,18,2.602,2.603,2.602,2.603,5
20160201|2015-11-18 03:30,18,2.604,2.604,2.604,2.604,1
20160201|2015-11-18 04:00,18,2.601,2.605,2.601,2.605,5
20160201|2015-11-18 04:30,18,2.604,2.604,2.604,2.604,3
20160201|2015-11-18 05:00,18,2.599,2.599,2.59,2.59,13
20160201|2015-11-18 06:00,18,2.6,2.6,2.598,2.598,6
20160201|2015-11-18 06:30,18,2.6,2.6,2.579,2.58,25
20160201|2015-11-18 07:00,18,2.582,2.584,2.555,2.569,66
20160201|2015-11-18 07:30,18,2.563,2.567,2.554,2.557,57
20160201|2015-11-18 08:00,18,2.557,2.576,2.554,2.564,266
20160201|2015-11-18 08:30,18,2.564,2.572,2.55,2.552,249
20160201|2015-11-18 09:00,18,2.552,2.557,2.537,2.538,135
20160201|2015-11-18 09:30,18,2.538,2.539,2.529,2.535,277
20160201|2015-11-18 10:00,18,2.535,2.545,2.53,2.53,407
20160201|2015-11-18 10:30,18,2.535,2.537,2.522,2.525,338
20160201|2015-11-18 11:00,18,2.524,2.539,2.524,2.538,120
20160201|2015-11-18 11:30,18,2.537,2.539,2.529,2.532,57
20160201|2015-11-18 12:00,18,2.537,2.547,2.536,2.546,54
20160201|2015-11-18 12:30,18,2.542,2.544,2.536,2.541,66
20160201|2015-11-18 13:00,18,2.542,2.543,2.534,2.536,718
20160201|2015-11-18 13:30,18,2.535,2.543,2.535,2.541,97
20160201|2015-11-18 14:00,18,2.541,2.541,2.536,2.536,28
20160201|2015-11-18 14:30,18,2.534,2.534,2.525,2.529,120
20160201|2015-11-18 15:00,18,2.528,2.528,2.524,2.526,40
20160201|2015-11-18 15:30,18,2.524,2.525,2.524,2.525,26
20160201|2015-11-18 17:00,19,2.525,2.525,2.525,2.525,6
20160201|2015-11-18 20:00,19,2.523,2.523,2.523,2.523,1
20160201|2015-11-18 21:30,19,2.527,2.527,2.525,2.525,3
20160201|2015-11-18 22:30,19,2.527,2.527,2.527,2.527,1
20160201|2015-11-18 23:00,19,2.52,2.525,2.52,2.522,6
20160201|2015-11-19 00:00,19,2.516,2.516,2.516,2.516,4
20160201|2015-11-19 00:30,19,2.514,2.514,2.514,2.514,1
20160201|2015-11-19 01:00,19,2.515,2.515,2.515,2.515,8
20160201|2015-11-19 01:30,19,2.516,2.523,2.516,2.523,7
20160201|2015-11-19 02:00,19,2.523,2.53,2.523,2.53,9
20160201|2015-11-19 02:30,19,2.517,2.518,2.512,2.512,15
20160201|2015-11-19 03:30,19,2.528,2.528,2.528,2.528,2
20160201|2015-11-19 04:00,19,2.529,2.529,2.523,2.523,2
20160201|2015-11-19 04:30,19,2.526,2.526,2.526,2.526,15
20160201|2015-11-19 05:00,19,2.523,2.523,2.52,2.52,8
20160201|2015-11-19 05:30,19,2.526,2.526,2.521,2.521,3
20160201|2015-11-19 06:00,19,2.517,2.52,2.508,2.508,24
20160201|2015-11-19 06:30,19,2.515,2.519,2.515,2.517,9
20160201|2015-11-19 07:00,19,2.511,2.521,2.51,2.518,70
20160201|2015-11-19 07:30,19,2.515,2.522,2.512,2.52,90
20160201|2015-11-19 08:00,19,2.521,2.521,2.509,2.513,211
20160201|2015-11-19 08:30,19,2.513,2.53,2.51,2.521,365
20160201|2015-11-19 09:00,19,2.521,2.525,2.509,2.51,289
20160201|2015-11-19 09:30,19,2.515,2.546,2.498,2.539,1254
20160201|2015-11-19 10:00,19,2.541,2.549,2.53,2.545,1186
20160201|2015-11-19 10:30,19,2.545,2.545,2.527,2.529,609
20160201|2015-11-19 11:00,19,2.53,2.532,2.511,2.514,232
20160201|2015-11-19 11:30,19,2.514,2.515,2.491,2.492,303
20160201|2015-11-19 12:00,19,2.492,2.5,2.489,2.498,361
20160201|2015-11-19 12:30,19,2.496,2.502,2.495,2.495,208
20160201|2015-11-19 13:00,19,2.497,2.497,2.456,2.456,651
20160201|2015-11-19 13:30,19,2.456,2.461,2.455,2.456,475
20160201|2015-11-19 14:00,19,2.456,2.456,2.446,2.448,118
20160201|2015-11-19 14:30,19,2.448,2.448,2.44,2.442,116
20160201|2015-11-19 15:00,19,2.442,2.447,2.442,2.446,65
20160201|2015-11-19 15:30,19,2.446,2.453,2.446,2.448,54
20160201|2015-11-19 17:00,20,2.452,2.452,2.452,2.452,4
20160201|2015-11-19 19:30,20,2.453,2.454,2.453,2.454,32
20160201|2015-11-19 20:30,20,2.454,2.455,2.454,2.455,4
20160201|2015-11-19 21:00,20,2.456,2.456,2.456,2.456,2
20160201|2015-11-19 21:30,20,2.454,2.454,2.453,2.454,5
20160201|2015-11-19 22:00,20,2.453,2.453,2.45,2.451,7
20160201|2015-11-19 22:30,20,2.455,2.455,2.439,2.439,29
20160201|2015-11-19 23:00,20,2.438,2.438,2.425,2.431,51
20160201|2015-11-19 23:30,20,2.43,2.432,2.429,2.432,4
20160201|2015-11-20 00:00,20,2.432,2.437,2.431,2.437,11
20160201|2015-11-20 00:30,20,2.433,2.433,2.413,2.417,8
20160201|2015-11-20 01:00,20,2.416,2.418,2.414,2.418,24
20160201|2015-11-20 01:30,20,2.418,2.418,2.418,2.418,1
20160201|2015-11-20 02:00,20,2.424,2.428,2.422,2.426,21
20160201|2015-11-20 02:30,20,2.425,2.425,2.417,2.423,7
20160201|2015-11-20 03:00,20,2.431,2.432,2.43,2.432,13
20160201|2015-11-20 03:30,20,2.428,2.428,2.424,2.424,8
20160201|2015-11-20 04:00,20,2.424,2.427,2.424,2.427,8
20160201|2015-11-20 04:30,20,2.424,2.424,2.424,2.424,2
20160201|2015-11-20 05:00,20,2.425,2.425,2.413,2.416,237
20160201|2015-11-20 05:30,20,2.416,2.418,2.416,2.417,6
20160201|2015-11-20 06:00,20,2.412,2.412,2.392,2.392,162
20160201|2015-11-20 06:30,20,2.393,2.41,2.393,2.398,98
20160201|2015-11-20 07:00,20,2.397,2.41,2.381,2.388,338
20160201|2015-11-20 07:30,20,2.391,2.398,2.388,2.388,142
20160201|2015-11-20 08:00,20,2.39,2.396,2.383,2.39,260
20160201|2015-11-20 08:30,20,2.394,2.395,2.357,2.36,946
20160201|2015-11-20 09:00,20,2.362,2.376,2.361,2.37,296
20160201|2015-11-20 09:30,20,2.369,2.376,2.367,2.369,268
20160201|2015-11-20 10:00,20,2.369,2.383,2.364,2.383,370
20160201|2015-11-20 10:30,20,2.383,2.383,2.368,2.372,265
20160201|2015-11-20 11:00,20,2.371,2.371,2.35,2.353,450
20160201|2015-11-20 11:30,20,2.353,2.361,2.351,2.352,297
20160201|2015-11-20 12:00,20,2.353,2.355,2.344,2.345,323
20160201|2015-11-20 12:30,20,2.345,2.346,2.337,2.339,308
20160201|2015-11-20 13:00,20,2.338,2.344,2.335,2.339,919
20160201|2015-11-20 13:30,20,2.34,2.347,2.34,2.346,207
20160201|2015-11-20 14:00,20,2.349,2.351,2.347,2.349,54
20160201|2015-11-20 14:30,20,2.349,2.351,2.341,2.342,195
20160201|2015-11-20 15:00,20,2.341,2.341,2.327,2.327,131
20160201|2015-11-20 15:30,20,2.33,2.337,2.33,2.335,85
20160201|2015-11-22 17:00,23,2.313,2.317,2.306,2.312,89
20160201|2015-11-22 17:30,23,2.306,2.307,2.297,2.3,25
20160201|2015-11-22 18:00,23,2.304,2.307,2.3,2.303,52
20160201|2015-11-22 18:30,23,2.305,2.307,2.303,2.304,95
20160201|2015-11-22 19:00,23,2.302,2.307,2.302,2.305,18
20160201|2015-11-22 19:30,23,2.305,2.308,2.304,2.304,71
20160201|2015-11-22 20:00,23,2.305,2.306,2.305,2.306,17
20160201|2015-11-22 20:30,23,2.298,2.298,2.292,2.295,15
20160201|2015-11-22 21:00,23,2.291,2.292,2.289,2.289,105
20160201|2015-11-22 21:30,23,2.29,2.292,2.289,2.29,73
20160201|2015-11-22 22:00,23,2.29,2.291,2.289,2.29,22
20160201|2015-11-22 22:30,23,2.288,2.29,2.285,2.286,20
20160201|2015-11-22 23:00,23,2.295,2.295,2.295,2.295,5
20160201|2015-11-22 23:30,23,2.289,2.289,2.289,2.289,1
20160201|2015-11-23 00:30,23,2.291,2.297,2.291,2.291,11
20160201|2015-11-23 01:00,23,2.289,2.298,2.289,2.298,13
20160201|2015-11-23 01:30,23,2.294,2.294,2.293,2.293,3
20160201|2015-11-23 02:00,23,2.3,2.303,2.288,2.292,26
20160201|2015-11-23 02:30,23,2.289,2.289,2.286,2.287,4
20160201|2015-11-23 03:00,23,2.289,2.293,2.288,2.291,49
20160201|2015-11-23 03:30,23,2.293,2.299,2.29,2.29,21
20160201|2015-11-23 04:00,23,2.295,2.296,2.286,2.292,18
20160201|2015-11-23 04:30,23,2.291,2.295,2.291,2.295,3
20160201|2015-11-23 05:00,23,2.29,2.29,2.276,2.277,22
20160201|2015-11-23 05:30,23,2.275,2.284,2.275,2.284,14
20160201|2015-11-23 06:00,23,2.285,2.298,2.284,2.298,20
20160201|2015-11-23 06:30,23,2.298,2.302,2.296,2.302,33
20160201|2015-11-23 07:00,23,2.301,2.342,2.299,2.333,220
20160201|2015-11-23 07:30,23,2.334,2.364,2.329,2.348,356
20160201|2015-11-23 08:00,23,2.348,2.36,2.341,2.354,300
20160201|2015-11-23 08:30,23,2.352,2.353,2.34,2.341,136
20160201|2015-11-23 09:00,23,2.341,2.351,2.337,2.351,173
20160201|2015-11-23 09:30,23,2.353,2.356,2.347,2.349,72
20160201|2015-11-23 10:00,23,2.349,2.373,2.347,2.359,356
20160201|2015-11-23 10:30,23,2.36,2.369,2.356,2.367,333
20160201|2015-11-23 11:00,23,2.368,2.368,2.351,2.353,265
20160201|2015-11-23 11:30,23,2.352,2.368,2.35,2.368,136
20160201|2015-11-23 12:00,23,2.37,2.38,2.361,2.371,220
20160201|2015-11-23 12:30,23,2.371,2.372,2.361,2.368,589
20160201|2015-11-23 13:00,23,2.369,2.388,2.369,2.388,438
20160201|2015-11-23 13:30,23,2.387,2.389,2.383,2.388,183
20160201|2015-11-23 14:00,23,2.388,2.392,2.379,2.379,83
20160201|2015-11-23 14:30,23,2.379,2.381,2.37,2.371,115
20160201|2015-11-23 15:00,23,2.369,2.375,2.368,2.372,103
20160201|2015-11-23 15:30,23,2.372,2.374,2.372,2.374,9
20160201|2015-11-23 17:00,24,2.373,2.375,2.363,2.363,15
20160201|2015-11-23 17:30,24,2.354,2.354,2.324,2.339,26
20160201|2015-11-23 18:00,24,2.343,2.347,2.343,2.345,3
20160201|2015-11-23 19:00,24,2.363,2.363,2.363,2.363,1
20160201|2015-11-23 19:30,24,2.357,2.357,2.357,2.357,1
20160201|2015-11-23 21:00,24,2.359,2.359,2.359,2.359,1
20160201|2015-11-23 21:30,24,2.354,2.354,2.353,2.353,2
20160201|2015-11-23 22:00,24,2.352,2.352,2.352,2.352,1
20160201|2015-11-23 22:30,24,2.356,2.356,2.353,2.353,3
20160201|2015-11-23 23:00,24,2.352,2.355,2.348,2.348,7
20160201|2015-11-23 23:30,24,2.346,2.346,2.33,2.33,37
20160201|2015-11-24 00:00,24,2.329,2.329,2.326,2.326,10
20160201|2015-11-24 00:30,24,2.328,2.328,2.324,2.327,5
20160201|2015-11-24 01:00,24,2.324,2.335,2.323,2.332,10
20160201|2015-11-24 01:30,24,2.336,2.342,2.336,2.342,4
20160201|2015-11-24 02:00,24,2.34,2.34,2.325,2.329,27
20160201|2015-11-24 02:30,24,2.33,2.33,2.324,2.324,13
20160201|2015-11-24 03:00,24,2.334,2.334,2.329,2.329,6
20160201|2015-11-24 03:30,24,2.325,2.331,2.323,2.327,6
20160201|2015-11-24 04:00,24,2.328,2.328,2.325,2.325,4
20160201|2015-11-24 04:30,24,2.323,2.323,2.321,2.323,6
20160201|2015-11-24 05:00,24,2.325,2.325,2.316,2.319,20
20160201|2015-11-24 05:30,24,2.319,2.327,2.319,2.327,7
20160201|2015-11-24 06:00,24,2.323,2.324,2.311,2.311,59
20160201|2015-11-24 06:30,24,2.311,2.321,2.311,2.316,42
20160201|2015-11-24 07:00,24,2.316,2.324,2.302,2.307,433
20160201|2015-11-24 07:30,24,2.308,2.324,2.305,2.324,248
20160201|2015-11-24 08:00,24,2.322,2.331,2.313,2.315,614
20160201|2015-11-24 08:30,24,2.315,2.333,2.31,2.329,868
20160201|2015-11-24 09:00,24,2.329,2.338,2.319,2.327,655
20160201|2015-11-24 09:30,24,2.326,2.331,2.322,2.328,263
20160201|2015-11-24 10:00,24,2.328,2.345,2.324,2.345,220
20160201|2015-11-24 10:30,24,2.347,2.363,2.344,2.356,1145
20160201|2015-11-24 11:00,24,2.355,2.375,2.35,2.364,1001
20160201|2015-11-24 11:30,24,2.363,2.384,2.363,2.365,646
20160201|2015-11-24 12:00,24,2.367,2.369,2.354,2.367,312
20160201|2015-11-24 12:30,24,2.369,2.378,2.364,2.367,314
20160201|2015-11-24 13:00,24,2.369,2.38,2.366,2.375,517
20160201|2015-11-24 13:30,24,2.374,2.376,2.37,2.373,158
20160201|2015-11-24 14:00,24,2.373,2.374,2.362,2.362,118
20160201|2015-11-24 14:30,24,2.363,2.366,2.361,2.361,69
20160201|2015-11-24 15:00,24,2.362,2.362,2.357,2.358,324
20160201|2015-11-24 15:30,24,2.358,2.359,2.355,2.359,51
20160201|2015-11-24 17:00,25,2.359,2.37,2.359,2.37,23
20160201|2015-11-24 21:00,25,2.359,2.36,2.358,2.36,5
20160201|2015-11-24 22:00,25,2.363,2.363,2.363,2.363,1
20160201|2015-11-24 22:30,25,2.359,2.359,2.34,2.34,11
20160201|2015-11-24 23:00,25,2.339,2.339,2.337,2.337,11
20160201|2015-11-24 23:30,25,2.336,2.336,2.332,2.332,10
20160201|2015-11-25 00:00,25,2.332,2.332,2.324,2.332,8
20160201|2015-11-25 01:00,25,2.33,2.337,2.33,2.334,17
20160201|2015-11-25 01:30,25,2.331,2.343,2.331,2.343,17
20160201|2015-11-25 02:00,25,2.343,2.352,2.34,2.351,18
20160201|2015-11-25 02:30,25,2.35,2.353,2.334,2.334,11
20160201|2015-11-25 03:00,25,2.339,2.353,2.339,2.353,16
20160201|2015-11-25 03:30,25,2.351,2.351,2.334,2.336,11
20160201|2015-11-25 04:00,25,2.338,2.338,2.336,2.336,2
20160201|2015-11-25 04:30,25,2.333,2.333,2.33,2.33,14
20160201|2015-11-25 05:00,25,2.33,2.331,2.324,2.331,21
20160201|2015-11-25 05:30,25,2.336,2.345,2.334,2.334,23
20160201|2015-11-25 06:00,25,2.339,2.366,2.339,2.358,42
20160201|2015-11-25 06:30,25,2.362,2.374,2.349,2.349,93
20160201|2015-11-25 07:00,25,2.344,2.362,2.342,2.351,38
20160201|2015-11-25 07:30,25,2.347,2.354,2.337,2.342,116
20160201|2015-11-25 08:00,25,2.339,2.344,2.329,2.338,840
20160201|2015-11-25 08:30,25,2.339,2.339,2.325,2.332,198
20160201|2015-11-25 09:00,25,2.333,2.349,2.331,2.345,324
20160201|2015-11-25 09:30,25,2.346,2.361,2.346,2.359,305
20160201|2015-11-25 10:00,25,2.359,2.38,2.357,2.376,341
20160201|2015-11-25 10:30,25,2.376,2.38,2.365,2.375,361
20160201|2015-11-25 11:00,25,2.376,2.395,2.367,2.372,687
20160201|2015-11-25 11:30,25,2.371,2.371,2.359,2.367,219
20160201|2015-11-25 12:00,25,2.368,2.369,2.348,2.362,232
20160201|2015-11-25 12:30,25,2.361,2.373,2.354,2.366,215
20160201|2015-11-25 13:00,25,2.366,2.367,2.346,2.347,795
20160201|2015-11-25 13:30,25,2.346,2.356,2.346,2.354,820
20160201|2015-11-25 14:00,25,2.35,2.352,2.344,2.347,207
20160201|2015-11-25 14:30,25,2.346,2.349,2.343,2.346,74
20160201|2015-11-25 15:00,25,2.346,2.346,2.341,2.341,71
20160201|2015-11-25 15:30,25,2.342,2.344,2.342,2.343,15
20160201|2015-11-25 17:00,27,2.337,2.348,2.337,2.348,26
20160201|2015-11-25 19:00,27,2.34,2.34,2.34,2.34,1
20160201|2015-11-25 21:30,27,2.336,2.336,2.336,2.336,1
20160201|2015-11-25 22:30,27,2.334,2.338,2.333,2.333,11
20160201|2015-11-25 23:00,27,2.335,2.335,2.335,2.335,1
20160201|2015-11-25 23:30,27,2.329,2.329,2.312,2.312,4
20160201|2015-11-26 00:00,27,2.318,2.318,2.314,2.317,8
20160201|2015-11-26 00:30,27,2.316,2.316,2.315,2.315,3
20160201|2015-11-26 01:30,27,2.324,2.324,2.324,2.324,1
20160201|2015-11-26 03:30,27,2.322,2.322,2.322,2.322,1
20160201|2015-11-26 04:30,27,2.324,2.326,2.322,2.326,56
20160201|2015-11-26 05:00,27,2.321,2.321,2.321,2.321,1
20160201|2015-11-26 05:30,27,2.32,2.32,2.318,2.318,3
20160201|2015-11-26 06:00,27,2.316,2.317,2.316,2.317,4
20160201|2015-11-26 06:30,27,2.312,2.312,2.31,2.31,5
20160201|2015-11-26 07:00,27,2.31,2.314,2.31,2.314,8
20160201|2015-11-26 07:30,27,2.313,2.315,2.313,2.313,6
20160201|2015-11-26 08:00,27,2.314,2.325,2.306,2.309,132
20160201|2015-11-26 08:30,27,2.309,2.318,2.302,2.307,45
20160201|2015-11-26 09:00,27,2.301,2.31,2.297,2.31,48
20160201|2015-11-26 09:30,27,2.31,2.31,2.303,2.305,37
20160201|2015-11-26 10:00,27,2.302,2.304,2.299,2.299,63
20160201|2015-11-26 10:30,27,2.302,2.306,2.298,2.303,143
20160201|2015-11-26 11:00,27,2.305,2.309,2.3,2.3,10
20160201|2015-11-26 11:30,27,2.299,2.302,2.292,2.302,57
20160201|2015-11-26 17:00,27,2.303,2.305,2.291,2.291,24
20160201|2015-11-26 17:30,27,2.298,2.298,2.298,2.298,1
20160201|2015-11-26 18:30,27,2.289,2.289,2.289,2.289,2
20160201|2015-11-26 19:00,27,2.28,2.292,2.279,2.29,35
20160201|2015-11-26 19:30,27,2.287,2.287,2.287,2.287,2
20160201|2015-11-26 20:00,27,2.291,2.291,2.291,2.291,7
20160201|2015-11-26 20:30,27,2.289,2.289,2.289,2.289,1
20160201|2015-11-26 23:30,27,2.293,2.293,2.287,2.287,11
20160201|2015-11-27 00:00,27,2.286,2.286,2.284,2.284,5
20160201|2015-11-27 00:30,27,2.287,2.287,2.287,2.287,1
20160201|2015-11-27 01:00,27,2.29,2.291,2.29,2.29,6
20160201|2015-11-27 02:00,27,2.289,2.29,2.286,2.289,15
20160201|2015-11-27 04:00,27,2.292,2.294,2.292,2.294,9
20160201|2015-11-27 04:30,27,2.297,2.308,2.297,2.298,11
20160201|2015-11-27 05:00,27,2.295,2.295,2.295,2.295,1
20160201|2015-11-27 05:30,27,2.283,2.287,2.283,2.284,14
20160201|2015-11-27 06:00,27,2.283,2.284,2.278,2.282,20
20160201|2015-11-27 06:30,27,2.278,2.299,2.276,2.291,67
20160201|2015-11-27 07:00,27,2.295,2.296,2.285,2.285,25
20160201|2015-11-27 07:30,27,2.283,2.288,2.282,2.283,155
20160201|2015-11-27 08:00,27,2.288,2.29,2.272,2.284,673
20160201|2015-11-27 08:30,27,2.283,2.291,2.268,2.271,785
20160201|2015-11-27 09:00,27,2.27,2.271,2.262,2.263,390
20160201|2015-11-27 09:30,27,2.263,2.276,2.262,2.274,337
20160201|2015-11-27 10:00,27,2.275,2.277,2.264,2.274,250
20160201|2015-11-27 10:30,27,2.272,2.272,2.258,2.268,525
20160201|2015-11-27 11:00,27,2.266,2.271,2.263,2.269,254
20160201|2015-11-27 11:30,27,2.271,2.284,2.269,2.283,320
20160201|2015-11-27 12:00,27,2.281,2.283,2.261,2.262,267
20160201|2015-11-27 12:30,27,2.266,2.28,2.265,2.28,58
20160201|2015-11-29 17:00,30,2.228,2.242,2.228,2.242,183
20160201|2015-11-29 17:30,30,2.241,2.245,2.241,2.245,10
20160201|2015-11-29 18:00,30,2.252,2.263,2.252,2.261,15
20160201|2015-11-29 18:30,30,2.259,2.259,2.259,2.259,1
20160201|2015-11-29 19:00,30,2.258,2.258,2.258,2.258,2
20160201|2015-11-29 19:30,30,2.257,2.257,2.257,2.257,1
20160201|2015-11-29 20:30,30,2.26,2.261,2.26,2.261,3
20160201|2015-11-29 21:00,30,2.264,2.264,2.264,2.264,1
20160201|2015-11-29 21:30,30,2.265,2.265,2.265,2.265,1
20160201|2015-11-29 22:00,30,2.263,2.263,2.263,2.263,1
20160201|2015-11-29 22:30,30,2.269,2.269,2.268,2.268,2
20160201|2015-11-29 23:00,30,2.27,2.27,2.27,2.27,1
20160201|2015-11-29 23:30,30,2.267,2.277,2.267,2.277,3
20160201|2015-11-30 00:00,30,2.274,2.274,2.274,2.274,1
20160201|2015-11-30 01:00,30,2.276,2.276,2.276,2.276,2
20160201|2015-11-30 01:30,30,2.28,2.282,2.28,2.28,3
20160201|2015-11-30 02:30,30,2.273,2.274,2.264,2.264,12
20160201|2015-11-30 03:00,30,2.263,2.263,2.262,2.263,4
20160201|2015-11-30 03:30,30,2.264,2.266,2.264,2.266,9
20160201|2015-11-30 04:00,30,2.271,2.272,2.271,2.271,15
20160201|2015-11-30 04:30,30,2.271,2.271,2.27,2.27,4
20160201|2015-11-30 05:00,30,2.28,2.281,2.275,2.276,9
20160201|2015-11-30 05:30,30,2.277,2.277,2.276,2.276,6
20160201|2015-11-30 06:00,30,2.276,2.29,2.275,2.284,58
20160201|2015-11-30 06:30,30,2.283,2.283,2.262,2.262,35
20160201|2015-11-30 07:00,30,2.262,2.272,2.246,2.264,455
20160201|2015-11-30 07:30,30,2.265,2.276,2.26,2.266,265
20160201|2015-11-30 08:00,30,2.265,2.294,2.265,2.268,1510
20160201|2015-11-30 08:30,30,2.269,2.279,2.266,2.275,676
20160201|2015-11-30 09:00,30,2.275,2.28,2.27,2.278,273
20160201|2015-11-30 09:30,30,2.278,2.3,2.274,2.294,507
20160201|2015-11-30 10:00,30,2.293,2.298,2.28,2.282,763
20160201|2015-11-30 10:30,30,2.283,2.287,2.277,2.285,372
20160201|2015-11-30 11:00,30,2.284,2.29,2.284,2.287,438
20160201|2015-11-30 11:30,30,2.287,2.293,2.287,2.292,271
20160201|2015-11-30 12:00,30,2.291,2.299,2.291,2.294,226
20160201|2015-11-30 12:30,30,2.294,2.296,2.288,2.291,767
20160201|2015-11-30 13:00,30,2.29,2.296,2.287,2.291,896
20160201|2015-11-30 13:30,30,2.29,2.291,2.285,2.286,190
20160201|2015-11-30 14:00,30,2.285,2.288,2.284,2.284,132
20160201|2015-11-30 14:30,30,2.285,2.285,2.281,2.281,60
20160201|2015-11-30 15:00,30,2.282,2.285,2.279,2.284,90
20160201|2015-11-30 15:30,30,2.285,2.288,2.282,2.282,25
20160201|2015-11-30 17:00,1,2.295,2.295,2.274,2.274,96
20160201|2015-11-30 17:30,1,2.267,2.269,2.267,2.269,5
20160201|2015-11-30 19:00,1,2.278,2.281,2.278,2.281,8
20160201|2015-11-30 19:30,1,2.285,2.286,2.285,2.286,2
20160201|2015-11-30 20:00,1,2.278,2.278,2.278,2.278,5
20160201|2015-11-30 20:30,1,2.279,2.279,2.279,2.279,1
20160201|2015-11-30 21:30,1,2.275,2.276,2.275,2.275,8
20160201|2015-11-30 22:00,1,2.274,2.275,2.274,2.275,7
20160201|2015-11-30 22:30,1,2.286,2.301,2.286,2.301,13
20160201|2015-11-30 23:00,1,2.305,2.305,2.304,2.305,4
20160201|2015-11-30 23:30,1,2.307,2.307,2.305,2.305,5
20160201|2015-12-01 00:00,1,2.305,2.305,2.305,2.305,1
20160201|2015-12-01 00:30,1,2.305,2.309,2.305,2.307,3
20160201|2015-12-01 01:00,1,2.31,2.31,2.306,2.306,7
20160201|2015-12-01 02:00,1,2.296,2.296,2.29,2.291,19
20160201|2015-12-01 02:30,1,2.29,2.291,2.289,2.289,5
20160201|2015-12-01 03:00,1,2.298,2.305,2.298,2.303,23
20160201|2015-12-01 03:30,1,2.295,2.295,2.291,2.291,13
20160201|2015-12-01 04:00,1,2.291,2.291,2.283,2.283,12
20160201|2015-12-01 04:30,1,2.282,2.285,2.282,2.282,3
20160201|2015-12-01 05:00,1,2.278,2.278,2.27,2.27,10
20160201|2015-12-01 05:30,1,2.271,2.275,2.269,2.274,38
20160201|2015-12-01 06:00,1,2.276,2.3,2.276,2.298,98
20160201|2015-12-01 06:30,1,2.298,2.299,2.286,2.286,210
20160201|2015-12-01 07:00,1,2.285,2.294,2.271,2.283,373
20160201|2015-12-01 07:30,1,2.281,2.287,2.271,2.285,152
20160201|2015-12-01 08:00,1,2.285,2.297,2.278,2.293,907
20160201|2015-12-01 08:30,1,2.293,2.309,2.287,2.305,866
20160201|2015-12-01 09:00,1,2.304,2.304,2.276,2.276,1107
20160201|2015-12-01 09:30,1,2.277,2.277,2.265,2.265,877
20160201|2015-12-01 10:00,1,2.265,2.271,2.26,2.265,1069
20160201|2015-12-01 10:30,1,2.266,2.266,2.254,2.259,1231
20160201|2015-12-01 11:00,1,2.257,2.259,2.247,2.248,412
20160201|2015-12-01 11:30,1,2.249,2.271,2.249,2.256,968
20160201|2015-12-01 12:00,1,2.256,2.281,2.251,2.275,1702
20160201|2015-12-01 12:30,1,2.275,2.293,2.275,2.285,1205
20160201|2015-12-01 13:00,1,2.285,2.292,2.28,2.288,1885
20160201|2015-12-01 13:30,1,2.288,2.288,2.281,2.282,422
20160201|2015-12-01 14:00,1,2.283,2.288,2.283,2.286,77
20160201|2015-12-01 14:30,1,2.286,2.287,2.283,2.283,168
20160201|2015-12-01 15:00,1,2.283,2.285,2.279,2.281,102
20160201|2015-12-01 15:30,1,2.28,2.281,2.273,2.274,397
20160201|2015-12-01 17:00,2,2.269,2.276,2.269,2.275,71
20160201|2015-12-01 17:30,2,2.273,2.275,2.265,2.266,64
20160201|2015-12-01 18:00,2,2.268,2.27,2.265,2.265,61
20160201|2015-12-01 18:30,2,2.268,2.268,2.265,2.265,32
20160201|2015-12-01 19:00,2,2.266,2.266,2.261,2.264,53
20160201|2015-12-01 19:30,2,2.267,2.267,2.267,2.267,1
20160201|2015-12-01 20:00,2,2.269,2.269,2.266,2.266,12
20160201|2015-12-01 21:00,2,2.268,2.276,2.268,2.276,100
20160201|2015-12-01 21:30,2,2.272,2.272,2.27,2.27,6
20160201|2015-12-01 22:30,2,2.272,2.272,2.272,2.272,3
20160201|2015-12-02 00:00,2,2.268,2.268,2.268,2.268,2
20160201|2015-12-02 00:30,2,2.267,2.267,2.265,2.265,4
20160201|2015-12-02 01:00,2,2.259,2.259,2.259,2.259,1
20160201|2015-12-02 01:30,2,2.258,2.258,2.258,2.258,1
20160201|2015-12-02 02:00,2,2.261,2.263,2.257,2.257,39
20160201|2015-12-02 02:30,2,2.258,2.259,2.251,2.251,19
20160201|2015-12-02 03:00,2,2.257,2.257,2.253,2.253,3
20160201|2015-12-02 03:30,2,2.255,2.257,2.252,2.252,13
20160201|2015-12-02 04:00,2,2.252,2.252,2.249,2.252,10
20160201|2015-12-02 05:00,2,2.251,2.251,2.251,2.251,2
20160201|2015-12-02 05:30,2,2.251,2.252,2.251,2.252,3
20160201|2015-12-02 06:00,2,2.251,2.251,2.247,2.247,71
20160201|2015-12-02 06:30,2,2.254,2.254,2.234,2.24,39
20160201|2015-12-02 07:00,2,2.242,2.252,2.239,2.248,204
20160201|2015-12-02 07:30,2,2.244,2.262,2.243,2.259,339
20160201|2015-12-02 08:00,2,2.259,2.26,2.243,2.248,483
20160201|2015-12-02 08:30,2,2.247,2.251,2.236,2.24,1331
20160201|2015-12-02 09:00,2,2.239,2.239,2.225,2.226,1572
20160201|2015-12-02 09:30,2,2.225,2.235,2.216,2.233,1199
20160201|2015-12-02 10:00,2,2.235,2.235,2.222,2.224,508
20160201|2015-12-02 10:30,2,2.223,2.224,2.212,2.22,721
20160201|2015-12-02 11:00,2,2.219,2.223,2.21,2.21,741
20160201|2015-12-02 11:30,2,2.21,2.221,2.207,2.22,717
20160201|2015-12-02 12:00,2,2.22,2.223,2.215,2.217,388
20160201|2015-12-02 12:30,2,2.217,2.218,2.209,2.212,390
20160201|2015-12-02 13:00,2,2.211,2.222,2.206,2.221,1996
20160201|2015-12-02 13:30,2,2.22,2.229,2.22,2.224,350
20160201|2015-12-02 14:00,2,2.224,2.238,2.224,2.233,200
20160201|2015-12-02 14:30,2,2.232,2.232,2.221,2.223,185
20160201|2015-12-02 15:00,2,2.225,2.229,2.224,2.229,37
20160201|2015-12-02 15:30,2,2.228,2.233,2.228,2.232,49
20160201|2015-12-02 17:00,3,2.225,2.233,2.225,2.233,30
20160201|2015-12-02 18:00,3,2.23,2.23,2.23,2.23,1
20160201|2015-12-02 18:30,3,2.23,2.23,2.23,2.23,1
20160201|2015-12-02 19:00,3,2.225,2.225,2.223,2.223,3
20160201|2015-12-02 19:30,3,2.225,2.225,2.225,2.225,1
20160201|2015-12-02 21:00,3,2.228,2.23,2.228,2.23,14
20160201|2015-12-02 22:00,3,2.226,2.226,2.226,2.226,5
20160201|2015-12-02 22:30,3,2.227,2.228,2.227,2.228,2
20160201|2015-12-02 23:30,3,2.214,2.217,2.214,2.217,3
20160201|2015-12-03 00:30,3,2.215,2.215,2.21,2.21,9
20160201|2015-12-03 01:00,3,2.209,2.212,2.207,2.207,11
20160201|2015-12-03 01:30,3,2.207,2.212,2.206,2.21,16
20160201|2015-12-03 02:00,3,2.214,2.214,2.21,2.212,41
20160201|2015-12-03 02:30,3,2.216,2.216,2.216,2.216,1
20160201|2015-12-03 03:00,3,2.215,2.216,2.214,2.215,5
20160201|2015-12-03 03:30,3,2.214,2.215,2.211,2.211,3
20160201|2015-12-03 04:00,3,2.214,2.214,2.213,2.213,2
20160201|2015-12-03 04:30,3,2.207,2.214,2.207,2.213,10
20160201|2015-12-03 05:00,3,2.218,2.226,2.216,2.216,18
20160201|2015-12-03 05:30,3,2.212,2.212,2.205,2.206,26
20160201|2015-12-03 06:00,3,2.207,2.21,2.206,2.209,13
20160201|2015-12-03 06:30,3,2.205,2.211,2.199,2.211,154
20160201|2015-12-03 07:00,3,2.212,2.223,2.208,2.214,273
20160201|2015-12-03 07:30,3,2.214,2.215,2.201,2.201,315
20160201|2015-12-03 08:00,3,2.203,2.21,2.186,2.19,762
20160201|2015-12-03 08:30,3,2.19,2.206,2.19,2.206,469
20160201|2015-12-03 09:00,3,2.207,2.223,2.204,2.217,1013
20160201|2015-12-03 09:30,3,2.222,2.24,2.203,2.205,1508
20160201|2015-12-03 10:00,3,2.205,2.22,2.199,2.219,1192
20160201|2015-12-03 10:30,3,2.22,2.232,2.218,2.229,451
20160201|2015-12-03 11:00,3,2.228,2.252,2.223,2.234,926
20160201|2015-12-03 11:30,3,2.234,2.234,2.219,2.225,429
20160201|2015-12-03 12:00,3,2.226,2.235,2.22,2.223,438
20160201|2015-12-03 12:30,3,2.22,2.228,2.211,2.227,579
20160201|2015-12-03 13:00,3,2.226,2.234,2.217,2.231,996
20160201|2015-12-03 13:30,3,2.231,2.233,2.229,2.231,153
20160201|2015-12-03 14:00,3,2.232,2.241,2.231,2.239,172
20160201|2015-12-03 14:30,3,2.238,2.249,2.238,2.238,213
20160201|2015-12-03 15:00,3,2.238,2.246,2.238,2.244,75
20160201|2015-12-03 15:30,3,2.242,2.242,2.239,2.24,44
20160201|2015-12-03 17:00,4,2.253,2.255,2.243,2.243,244
20160201|2015-12-03 17:30,4,2.244,2.246,2.244,2.244,15
20160201|2015-12-03 18:00,4,2.244,2.244,2.244,2.244,10
20160201|2015-12-03 19:00,4,2.244,2.244,2.244,2.244,10
20160201|2015-12-03 19:30,4,2.245,2.245,2.238,2.238,9
20160201|2015-12-03 20:00,4,2.238,2.238,2.238,2.238,7
20160201|2015-12-03 20:30,4,2.245,2.245,2.245,2.245,7
20160201|2015-12-03 22:00,4,2.246,2.246,2.246,2.246,1
20160201|2015-12-03 23:00,4,2.246,2.246,2.242,2.242,2
20160201|2015-12-03 23:30,4,2.247,2.247,2.247,2.247,4
20160201|2015-12-04 00:00,4,2.242,2.242,2.237,2.237,3
20160201|2015-12-04 01:00,4,2.239,2.239,2.239,2.239,1
20160201|2015-12-04 01:30,4,2.242,2.242,2.242,2.242,1
20160201|2015-12-04 02:00,4,2.251,2.254,2.251,2.253,29
20160201|2015-12-04 02:30,4,2.254,2.254,2.241,2.244,8
20160201|2015-12-04 03:00,4,2.243,2.26,2.243,2.26,58
20160201|2015-12-04 03:30,4,2.258,2.262,2.257,2.26,83
20160201|2015-12-04 04:00,4,2.259,2.264,2.259,2.259,170
20160201|2015-12-04 04:30,4,2.259,2.262,2.248,2.254,100
20160201|2015-12-04 05:00,4,2.254,2.254,2.25,2.253,138
20160201|2015-12-04 05:30,4,2.253,2.253,2.239,2.243,134
20160201|2015-12-04 06:00,4,2.24,2.246,2.24,2.246,68
20160201|2015-12-04 06:30,4,2.247,2.248,2.233,2.244,82
20160201|2015-12-04 07:00,4,2.244,2.246,2.237,2.242,122
20160201|2015-12-04 07:30,4,2.239,2.24,2.226,2.234,443
20160201|2015-12-04 08:00,4,2.233,2.244,2.23,2.238,291
20160201|2015-12-04 08:30,4,2.237,2.25,2.232,2.242,635
20160201|2015-12-04 09:00,4,2.24,2.244,2.233,2.24,239
20160201|2015-12-04 09:30,4,2.24,2.249,2.236,2.247,331
20160201|2015-12-04 10:00,4,2.246,2.252,2.24,2.246,647
20160201|2015-12-04 10:30,4,2.247,2.249,2.23,2.231,806
20160201|2015-12-04 11:00,4,2.231,2.241,2.228,2.237,680
20160201|2015-12-04 11:30,4,2.238,2.245,2.232,2.243,485
20160201|2015-12-04 12:00,4,2.243,2.249,2.233,2.248,454
20160201|2015-12-04 12:30,4,2.247,2.249,2.242,2.244,244
20160201|2015-12-04 13:00,4,2.243,2.251,2.239,2.245,2081
20160201|2015-12-04 13:30,4,2.244,2.245,2.24,2.241,436
20160201|2015-12-04 14:00,4,2.24,2.242,2.239,2.241,62
20160201|2015-12-04 14:30,4,2.243,2.245,2.242,2.243,88
20160201|2015-12-04 15:00,4,2.242,2.246,2.241,2.246,72
20160201|2015-12-04 15:30,4,2.245,2.246,2.245,2.245,41
20160201|2015-12-06 17:00,7,2.238,2.238,2.172,2.177,174
20160201|2015-12-06 17:30,7,2.175,2.188,2.165,2.183,90
20160201|2015-12-06 18:00,7,2.184,2.185,2.182,2.182,14
20160201|2015-12-06 18:30,7,2.18,2.185,2.18,2.185,27
20160201|2015-12-06 19:30,7,2.193,2.197,2.19,2.195,18
20160201|2015-12-06 20:00,7,2.195,2.196,2.194,2.196,5
20160201|2015-12-06 21:00,7,2.193,2.2,2.193,2.195,117
20160201|2015-12-06 21:30,7,2.196,2.196,2.196,2.196,2
20160201|2015-12-06 22:00,7,2.196,2.196,2.195,2.196,3
20160201|2015-12-06 22:30,7,2.196,2.204,2.196,2.2,5
20160201|2015-12-06 23:30,7,2.201,2.201,2.201,2.201,3
20160201|2015-12-07 00:00,7,2.203,2.204,2.202,2.202,4
20160201|2015-12-07 00:30,7,2.202,2.202,2.202,2.202,5
20160201|2015-12-07 01:30,7,2.2,2.2,2.2,2.2,2
20160201|2015-12-07 02:00,7,2.199,2.199,2.19,2.19,29
20160201|2015-12-07 02:30,7,2.19,2.19,2.189,2.189,5
20160201|2015-12-07 03:00,7,2.19,2.194,2.19,2.194,2
20160201|2015-12-07 03:30,7,2.19,2.19,2.187,2.188,29
20160201|2015-12-07 04:30,7,2.19,2.19,2.19,2.19,1
20160201|2015-12-07 05:00,7,2.189,2.189,2.188,2.188,8
20160201|2015-12-07 05:30,7,2.187,2.188,2.186,2.187,23
20160201|2015-12-07 06:00,7,2.189,2.196,2.184,2.19,80
20160201|2015-12-07 06:30,7,2.194,2.203,2.192,2.194,67
20160201|2015-12-07 07:00,7,2.194,2.202,2.193,2.198,193
20160201|2015-12-07 07:30,7,2.193,2.201,2.19,2.2,193
20160201|2015-12-07 08:00,7,2.197,2.201,2.187,2.188,685
20160201|2015-12-07 08:30,7,2.188,2.193,2.174,2.178,714
20160201|2015-12-07 09:00,7,2.177,2.181,2.171,2.174,529
20160201|2015-12-07 09:30,7,2.174,2.175,2.165,2.169,681
20160201|2015-12-07 10:00,7,2.17,2.172,2.152,2.164,965
20160201|2015-12-07 10:30,7,2.164,2.167,2.154,2.156,628
20160201|2015-12-07 11:00,7,2.155,2.155,2.133,2.138,1058
20160201|2015-12-07 11:30,7,2.139,2.139,2.128,2.133,1236
20160201|2015-12-07 12:00,7,2.132,2.144,2.131,2.142,1035
20160201|2015-12-07 12:30,7,2.142,2.147,2.136,2.144,1173
20160201|2015-12-07 13:00,7,2.144,2.15,2.13,2.131,1974
20160201|2015-12-07 13:30,7,2.131,2.137,2.131,2.135,715
20160201|2015-12-07 14:00,7,2.136,2.137,2.132,2.133,558
20160201|2015-12-07 14:30,7,2.133,2.133,2.128,2.129,522
20160201|2015-12-07 15:00,7,2.128,2.133,2.128,2.133,155
20160201|2015-12-07 15:30,7,2.132,2.134,2.131,2.131,90
20160201|2015-12-07 17:00,8,2.127,2.141,2.127,2.141,160
20160201|2015-12-07 17:30,8,2.135,2.138,2.135,2.138,2
20160201|2015-12-07 18:30,8,2.135,2.135,2.133,2.133,11
20160201|2015-12-07 19:00,8,2.132,2.136,2.131,2.136,35
20160201|2015-12-07 19:30,8,2.137,2.137,2.133,2.133,3
20160201|2015-12-07 20:00,8,2.131,2.131,2.131,2.131,2
20160201|2015-12-07 20:30,8,2.128,2.13,2.125,2.13,23
20160201|2015-12-07 21:30,8,2.133,2.137,2.133,2.135,8
20160201|2015-12-07 22:30,8,2.129,2.131,2.114,2.114,43
20160201|2015-12-07 23:00,8,2.117,2.117,2.117,2.117,2
20160201|2015-12-07 23:30,8,2.113,2.113,2.1,2.109,21
20160201|2015-12-08 00:00,8,2.118,2.118,2.118,2.118,1
20160201|2015-12-08 00:30,8,2.116,2.121,2.112,2.121,14
20160201|2015-12-08 01:00,8,2.122,2.123,2.119,2.122,9
20160201|2015-12-08 01:30,8,2.12,2.121,2.12,2.12,11
20160201|2015-12-08 02:00,8,2.117,2.122,2.114,2.119,45
20160201|2015-12-08 02:30,8,2.115,2.123,2.115,2.122,54
20160201|2015-12-08 03:00,8,2.119,2.123,2.118,2.123,26
20160201|2015-12-08 03:30,8,2.12,2.125,2.118,2.125,28
20160201|2015-12-08 04:00,8,2.123,2.125,2.122,2.125,11
20160201|2015-12-08 04:30,8,2.127,2.134,2.127,2.132,18
20160201|2015-12-08 05:00,8,2.132,2.133,2.123,2.123,45
20160201|2015-12-08 05:30,8,2.121,2.122,2.107,2.108,46
20160201|2015-12-08 06:00,8,2.109,2.117,2.104,2.104,127
20160201|2015-12-08 06:30,8,2.105,2.114,2.076,2.076,282
20160201|2015-12-08 07:00,8,2.076,2.102,2.076,2.09,483
20160201|2015-12-08 07:30,8,2.089,2.104,2.089,2.098,506
20160201|2015-12-08 08:00,8,2.099,2.125,2.099,2.11,1361
20160201|2015-12-08 08:30,8,2.11,2.118,2.098,2.105,860
20160201|2015-12-08 09:00,8,2.104,2.107,2.092,2.105,595
20160201|2015-12-08 09:30,8,2.105,2.108,2.096,2.106,621
20160201|2015-12-08 10:00,8,2.107,2.124,2.102,2.124,935
20160201|2015-12-08 10:30,8,2.123,2.137,2.122,2.132,1006
20160201|2015-12-08 11:00,8,2.132,2.145,2.122,2.125,787
20160201|2015-12-08 11:30,8,2.125,2.128,2.115,2.119,717
20160201|2015-12-08 12:00,8,2.12,2.126,2.118,2.125,564
20160201|2015-12-08 12:30,8,2.125,2.141,2.124,2.132,802
20160201|2015-12-08 13:00,8,2.132,2.137,2.118,2.127,1332
20160201|2015-12-08 13:30,8,2.126,2.133,2.126,2.132,239
20160201|2015-12-08 14:00,8,2.132,2.132,2.127,2.131,263
20160201|2015-12-08 14:30,8,2.13,2.134,2.129,2.134,182
20160201|2015-12-08 15:00,8,2.134,2.147,2.134,2.138,249
20160201|2015-12-08 15:30,8,2.138,2.14,2.135,2.135,57
20160201|2015-12-08 17:00,9,2.144,2.144,2.135,2.139,71
20160201|2015-12-08 17:30,9,2.138,2.139,2.138,2.139,7
20160201|2015-12-08 18:30,9,2.136,2.136,2.136,2.136,1
20160201|2015-12-08 19:00,9,2.141,2.142,2.137,2.141,34
20160201|2015-12-08 19:30,9,2.14,2.14,2.14,2.14,5
20160201|2015-12-08 20:00,9,2.139,2.139,2.131,2.131,15
20160201|2015-12-08 20:30,9,2.134,2.134,2.129,2.132,5
20160201|2015-12-08 21:00,9,2.134,2.134,2.134,2.134,1
20160201|2015-12-08 21:30,9,2.132,2.132,2.132,2.132,25
20160201|2015-12-08 22:30,9,2.129,2.142,2.129,2.142,12
20160201|2015-12-08 23:00,9,2.132,2.135,2.132,2.135,5
20160201|2015-12-08 23:30,9,2.137,2.137,2.136,2.136,2
20160201|2015-12-09 00:30,9,2.127,2.133,2.127,2.133,2
20160201|2015-12-09 01:00,9,2.133,2.133,2.127,2.129,4
20160201|2015-12-09 02:00,9,2.129,2.132,2.128,2.132,7
20160201|2015-12-09 02:30,9,2.134,2.142,2.134,2.142,16
20160201|2015-12-09 03:00,9,2.131,2.144,2.13,2.144,122
20160201|2015-12-09 03:30,9,2.143,2.145,2.132,2.132,42
20160201|2015-12-09 04:00,9,2.134,2.162,2.134,2.155,180
20160201|2015-12-09 04:30,9,2.153,2.163,2.151,2.162,74
20160201|2015-12-09 05:00,9,2.161,2.164,2.158,2.158,194
20160201|2015-12-09 05:30,9,2.159,2.16,2.157,2.159,39
20160201|2015-12-09 06:00,9,2.161,2.171,2.161,2.166,149
20160201|2015-12-09 06:30,9,2.166,2.166,2.146,2.153,165
20160201|2015-12-09 07:00,9,2.151,2.162,2.146,2.152,221
20160201|2015-12-09 07:30,9,2.152,2.154,2.138,2.144,498
20160201|2015-12-09 08:00,9,2.144,2.149,2.138,2.144,801
20160201|2015-12-09 08:30,9,2.143,2.153,2.141,2.145,1001
20160201|2015-12-09 09:00,9,2.145,2.156,2.142,2.146,672
20160201|2015-12-09 09:30,9,2.146,2.158,2.139,2.139,1291
20160201|2015-12-09 10:00,9,2.138,2.147,2.127,2.127,938
20160201|2015-12-09 10:30,9,2.127,2.129,2.105,2.108,2589
20160201|2015-12-09 11:00,9,2.109,2.115,2.098,2.104,990
20160201|2015-12-09 11:30,9,2.104,2.111,2.103,2.11,470
20160201|2015-12-09 12:00,9,2.111,2.116,2.108,2.111,485
20160201|2015-12-09 12:30,9,2.11,2.117,2.105,2.112,411
20160201|2015-12-09 13:00,9,2.111,2.12,2.108,2.117,1616
20160201|2015-12-09 13:30,9,2.118,2.119,2.113,2.116,460
20160201|2015-12-09 14:00,9,2.116,2.12,2.115,2.116,269
20160201|2015-12-09 14:30,9,2.115,2.12,2.113,2.117,330
20160201|2015-12-09 15:00,9,2.118,2.12,2.116,2.12,93
20160201|2015-12-09 15:30,9,2.119,2.121,2.115,2.121,81
20160201|2015-12-09 17:00,10,2.122,2.126,2.108,2.117,46
20160201|2015-12-09 17:30,10,2.117,2.119,2.116,2.119,25
20160201|2015-12-09 18:00,10,2.123,2.127,2.118,2.119,35
20160201|2015-12-09 18:30,10,2.12,2.122,2.12,2.122,6
20160201|2015-12-09 19:30,10,2.123,2.123,2.121,2.121,12
20160201|2015-12-09 20:00,10,2.118,2.118,2.117,2.117,3
20160201|2015-12-09 20:30,10,2.116,2.119,2.116,2.119,5
20160201|2015-12-09 21:30,10,2.116,2.116,2.116,2.116,2
20160201|2015-12-09 22:30,10,2.117,2.117,2.117,2.117,3
20160201|2015-12-09 23:00,10,2.127,2.127,2.127,2.127,1
20160201|2015-12-09 23:30,10,2.126,2.126,2.124,2.124,2
20160201|2015-12-10 00:30,10,2.119,2.119,2.119,2.119,1
20160201|2015-12-10 01:00,10,2.121,2.121,2.121,2.121,1
20160201|2015-12-10 02:00,10,2.119,2.121,2.119,2.121,7
20160201|2015-12-10 02:30,10,2.117,2.117,2.11,2.113,13
20160201|2015-12-10 03:00,10,2.114,2.114,2.112,2.112,3
20160201|2015-12-10 03:30,10,2.112,2.116,2.11,2.11,12
20160201|2015-12-10 04:00,10,2.112,2.112,2.107,2.108,30
20160201|2015-12-10 04:30,10,2.107,2.11,2.107,2.108,38
20160201|2015-12-10 05:00,10,2.108,2.11,2.103,2.104,31
20160201|2015-12-10 05:30,10,2.103,2.105,2.103,2.104,19
20160201|2015-12-10 06:00,10,2.108,2.112,2.105,2.108,55
20160201|2015-12-10 06:30,10,2.107,2.113,2.102,2.105,143
20160201|2015-12-10 07:00,10,2.105,2.118,2.105,2.112,151
20160201|2015-12-10 07:30,10,2.113,2.124,2.111,2.117,312
20160201|2015-12-10 08:00,10,2.117,2.122,2.09,2.094,1247
20160201|2015-12-10 08:30,10,2.095,2.1,2.091,2.099,1126
20160201|2015-12-10 09:00,10,2.099,2.116,2.098,2.113,2178
20160201|2015-12-10 09:30,10,2.12,2.15,2.12,2.135,2671
20160201|2015-12-10 10:00,10,2.134,2.138,2.1,2.109,2071
20160201|2015-12-10 10:30,10,2.108,2.108,2.079,2.087,3491
20160201|2015-12-10 11:00,10,2.086,2.093,2.068,2.074,1980
20160201|2015-12-10 11:30,10,2.076,2.079,2.068,2.071,1056
20160201|2015-12-10 12:00,10,2.071,2.087,2.069,2.077,617
20160201|2015-12-10 12:30,10,2.078,2.082,2.07,2.076,400
20160201|2015-12-10 13:00,10,2.074,2.08,2.07,2.077,1178
20160201|2015-12-10 13:30,10,2.077,2.083,2.076,2.076,423
20160201|2015-12-10 14:00,10,2.076,2.077,2.068,2.068,304
20160201|2015-12-10 14:30,10,2.068,2.069,2.063,2.066,275
20160201|2015-12-10 15:00,10,2.066,2.068,2.062,2.064,105
20160201|2015-12-10 15:30,10,2.065,2.066,2.062,2.064,93
20160201|2015-12-10 17:00,11,2.061,2.066,2.06,2.061,61
20160201|2015-12-10 17:30,11,2.057,2.057,2.046,2.05,30
20160201|2015-12-10 18:00,11,2.051,2.053,2.05,2.053,17
20160201|2015-12-10 18:30,11,2.052,2.056,2.052,2.056,12
20160201|2015-12-10 19:00,11,2.056,2.056,2.054,2.055,7
20160201|2015-12-10 19:30,11,2.056,2.056,2.054,2.056,55
20160201|2015-12-10 20:00,11,2.055,2.055,2.055,2.055,2
20160201|2015-12-10 20:30,11,2.055,2.055,2.054,2.054,17
20160201|2015-12-10 21:00,11,2.054,2.055,2.054,2.055,12
20160201|2015-12-10 21:30,11,2.056,2.056,2.054,2.054,9
20160201|2015-12-10 22:00,11,2.054,2.055,2.054,2.055,9
20160201|2015-12-10 22:30,11,2.056,2.056,2.055,2.056,10
20160201|2015-12-10 23:00,11,2.055,2.055,2.054,2.054,11
20160201|2015-12-10 23:30,11,2.056,2.056,2.054,2.055,7
20160201|2015-12-11 00:00,11,2.054,2.057,2.052,2.056,74
20160201|2015-12-11 00:30,11,2.057,2.059,2.057,2.059,6
20160201|2015-12-11 01:00,11,2.057,2.059,2.056,2.058,15
20160201|2015-12-11 01:30,11,2.058,2.059,2.056,2.058,12
20160201|2015-12-11 02:00,11,2.058,2.06,2.056,2.057,39
20160201|2015-12-11 02:30,11,2.056,2.058,2.052,2.054,147
20160201|2015-12-11 03:00,11,2.054,2.054,2.053,2.054,186
20160201|2015-12-11 03:30,11,2.054,2.057,2.052,2.054,161
20160201|2015-12-11 04:00,11,2.054,2.055,2.049,2.049,170
20160201|2015-12-11 04:30,11,2.048,2.051,2.046,2.05,138
20160201|2015-12-11 05:00,11,2.048,2.056,2.047,2.056,173
20160201|2015-12-11 05:30,11,2.057,2.061,2.047,2.05,116
20160201|2015-12-11 06:00,11,2.05,2.051,2.046,2.046,236
20160201|2015-12-11 06:30,11,2.046,2.046,2.036,2.036,157
20160201|2015-12-11 07:00,11,2.037,2.041,2.022,2.023,852
20160201|2015-12-11 07:30,11,2.024,2.041,2.023,2.033,1018
20160201|2015-12-11 08:00,11,2.035,2.046,2.029,2.037,2221
20160201|2015-12-11 08:30,11,2.038,2.038,2.023,2.026,1273
20160201|2015-12-11 09:00,11,2.026,2.043,2.025,2.037,1328
20160201|2015-12-11 09:30,11,2.036,2.046,2.033,2.042,786
20160201|2015-12-11 10:00,11,2.042,2.052,2.036,2.049,753
20160201|2015-12-11 10:30,11,2.049,2.057,2.04,2.052,1181
20160201|2015-12-11 11:00,11,2.053,2.066,2.035,2.041,1045
20160201|2015-12-11 11:30,11,2.041,2.053,2.04,2.044,549
20160201|2015-12-11 12:00,11,2.043,2.049,2.04,2.045,362
20160201|2015-12-11 12:30,11,2.045,2.05,2.041,2.043,419
20160201|2015-12-11 13:00,11,2.043,2.052,2.039,2.047,1459
20160201|2015-12-11 13:30,11,2.047,2.047,2.04,2.047,454
20160201|2015-12-11 14:00,11,2.044,2.047,2.039,2.04,257
20160201|2015-12-11 14:30,11,2.041,2.044,2.034,2.034,319
20160201|2015-12-11 15:00,11,2.034,2.043,2.032,2.037,222
20160201|2015-12-11 15:30,11,2.035,2.04,2.035,2.04,26
20160201|2015-12-13 17:00,14,1.977,1.985,1.97,1.981,305
20160201|2015-12-13 17:30,14,1.982,1.982,1.977,1.977,58
20160201|2015-12-13 18:00,14,1.978,1.981,1.976,1.979,110
20160201|2015-12-13 18:30,14,1.978,1.981,1.978,1.981,21
20160201|2015-12-13 19:00,14,1.981,1.981,1.979,1.98,86
20160201|2015-12-13 19:30,14,1.98,1.981,1.98,1.98,24
20160201|2015-12-13 20:00,14,1.979,1.98,1.979,1.979,7
20160201|2015-12-13 20:30,14,1.978,1.979,1.978,1.979,31
20160201|2015-12-13 21:00,14,1.979,1.979,1.978,1.978,62
20160201|2015-12-13 21:30,14,1.977,1.977,1.975,1.976,15
20160201|2015-12-13 22:00,14,1.976,1.979,1.976,1.979,17
20160201|2015-12-13 22:30,14,1.979,1.982,1.978,1.982,36
20160201|2015-12-13 23:00,14,1.979,1.982,1.97,1.973,59
20160201|2015-12-13 23:30,14,1.974,1.977,1.974,1.976,16
20160201|2015-12-14 00:00,14,1.975,1.978,1.973,1.973,111
20160201|2015-12-14 00:30,14,1.974,1.975,1.968,1.97,90
20160201|2015-12-14 01:00,14,1.97,1.976,1.969,1.969,121
20160201|2015-12-14 01:30,14,1.971,1.976,1.971,1.976,18
20160201|2015-12-14 02:00,14,1.974,1.976,1.968,1.969,96
20160201|2015-12-14 02:30,14,1.969,1.97,1.964,1.965,209
20160201|2015-12-14 03:00,14,1.964,1.968,1.963,1.965,114
20160201|2015-12-14 03:30,14,1.963,1.967,1.963,1.966,18
20160201|2015-12-14 04:00,14,1.965,1.966,1.959,1.961,159
20160201|2015-12-14 04:30,14,1.961,1.964,1.953,1.958,115
20160201|2015-12-14 05:00,14,1.958,1.958,1.945,1.947,359
20160201|2015-12-14 05:30,14,1.947,1.95,1.946,1.947,166
20160201|2015-12-14 06:00,14,1.948,1.956,1.945,1.956,262
20160201|2015-12-14 06:30,14,1.955,1.956,1.944,1.944,309
20160201|2015-12-14 07:00,14,1.945,1.948,1.929,1.938,787
20160201|2015-12-14 07:30,14,1.938,1.962,1.938,1.957,1134
20160201|2015-12-14 08:00,14,1.955,1.967,1.948,1.954,1691
20160201|2015-12-14 08:30,14,1.956,1.956,1.933,1.936,1985
20160201|2015-12-14 09:00,14,1.936,1.94,1.929,1.936,1533
20160201|2015-12-14 09:30,14,1.935,1.945,1.935,1.944,1105
20160201|2015-12-14 10:00,14,1.944,1.951,1.936,1.938,1265
20160201|2015-12-14 10:30,14,1.938,1.949,1.938,1.946,1479
20160201|2015-12-14 11:00,14,1.946,1.955,1.945,1.952,877
20160201|2015-12-14 11:30,14,1.952,1.952,1.942,1.945,620
20160201|2015-12-14 12:00,14,1.944,1.948,1.942,1.947,468
20160201|2015-12-14 12:30,14,1.948,1.95,1.94,1.947,751
20160201|2015-12-14 13:00,14,1.947,1.96,1.947,1.959,2380
20160201|2015-12-14 13:30,14,1.959,1.962,1.956,1.958,735
20160201|2015-12-14 14:00,14,1.957,1.966,1.957,1.96,552
20160201|2015-12-14 14:30,14,1.96,1.963,1.958,1.96,310
20160201|2015-12-14 15:00,14,1.96,1.965,1.958,1.965,166
20160201|2015-12-14 15:30,14,1.964,1.965,1.961,1.965,52
20160201|2015-12-14 17:00,15,1.961,1.969,1.961,1.964,92
20160201|2015-12-14 17:30,15,1.963,1.963,1.962,1.962,5
20160201|2015-12-14 18:00,15,1.963,1.963,1.963,1.963,4
20160201|2015-12-14 18:30,15,1.963,1.964,1.962,1.962,21
20160201|2015-12-14 19:00,15,1.964,1.968,1.964,1.968,30
20160201|2015-12-14 19:30,15,1.968,1.968,1.967,1.967,6
20160201|2015-12-14 20:00,15,1.968,1.969,1.967,1.969,7
20160201|2015-12-14 20:30,15,1.967,1.968,1.967,1.968,2
20160201|2015-12-14 21:00,15,1.964,1.967,1.964,1.967,9
20160201|2015-12-14 21:30,15,1.967,1.969,1.967,1.969,4
20160201|2015-12-14 22:00,15,1.969,1.969,1.965,1.966,16
20160201|2015-12-14 22:30,15,1.967,1.967,1.952,1.953,73
20160201|2015-12-14 23:00,15,1.951,1.958,1.95,1.956,16
20160201|2015-12-14 23:30,15,1.954,1.954,1.95,1.951,12
20160201|2015-12-15 00:00,15,1.953,1.953,1.947,1.951,54
20160201|2015-12-15 00:30,15,1.95,1.95,1.943,1.943,43
20160201|2015-12-15 01:00,15,1.945,1.945,1.945,1.945,1
20160201|2015-12-15 01:30,15,1.955,1.955,1.952,1.954,16
20160201|2015-12-15 02:00,15,1.954,1.956,1.948,1.948,62
20160201|2015-12-15 02:30,15,1.947,1.95,1.945,1.947,73
20160201|2015-12-15 03:00,15,1.947,1.952,1.947,1.95,41
20160201|2015-12-15 03:30,15,1.952,1.952,1.946,1.946,74
20160201|2015-12-15 04:00,15,1.946,1.95,1.945,1.949,40
20160201|2015-12-15 04:30,15,1.95,1.951,1.947,1.947,54
20160201|2015-12-15 05:00,15,1.945,1.947,1.938,1.941,102
20160201|2015-12-15 05:30,15,1.94,1.94,1.933,1.934,198
20160201|2015-12-15 06:00,15,1.935,1.935,1.922,1.925,276
20160201|2015-12-15 06:30,15,1.924,1.925,1.914,1.915,368
20160201|2015-12-15 07:00,15,1.916,1.92,1.902,1.915,637
20160201|2015-12-15 07:30,15,1.915,1.922,1.906,1.918,896
20160201|2015-12-15 08:00,15,1.918,1.926,1.917,1.922,1641
20160201|2015-12-15 08:30,15,1.921,1.924,1.9,1.9,1836
20160201|2015-12-15 09:00,15,1.901,1.905,1.897,1.9,2457
20160201|2015-12-15 09:30,15,1.899,1.907,1.894,1.894,1948
20160201|2015-12-15 10:00,15,1.894,1.902,1.892,1.894,2012
20160201|2015-12-15 10:30,15,1.894,1.896,1.883,1.895,2157
20160201|2015-12-15 11:00,15,1.895,1.901,1.89,1.891,973
20160201|2015-12-15 11:30,15,1.89,1.9,1.89,1.898,1123
20160201|2015-12-15 12:00,15,1.898,1.905,1.893,1.901,1523
20160201|2015-12-15 12:30,15,1.901,1.901,1.89,1.893,879
20160201|2015-12-15 13:00,15,1.893,1.898,1.884,1.886,4265
20160201|2015-12-15 13:30,15,1.887,1.889,1.875,1.875,1145
20160201|2015-12-15 14:00,15,1.875,1.881,1.864,1.865,1488
20160201|2015-12-15 14:30,15,1.866,1.873,1.866,1.868,669
20160201|2015-12-15 15:00,15,1.868,1.873,1.868,1.873,108
20160201|2015-12-15 15:30,15,1.874,1.878,1.872,1.877,163
20160201|2015-12-15 17:00,16,1.87,1.878,1.87,1.872,106
20160201|2015-12-15 17:30,16,1.872,1.873,1.868,1.869,22
20160201|2015-12-15 18:00,16,1.871,1.871,1.866,1.866,24
20160201|2015-12-15 18:30,16,1.868,1.874,1.868,1.873,30
20160201|2015-12-15 19:00,16,1.874,1.877,1.874,1.876,39
20160201|2015-12-15 19:30,16,1.876,1.877,1.874,1.875,25
20160201|2015-12-15 20:00,16,1.874,1.875,1.874,1.875,5
20160201|2015-12-15 20:30,16,1.874,1.875,1.873,1.875,24
20160201|2015-12-15 21:00,16,1.873,1.876,1.871,1.871,17
20160201|2015-12-15 21:30,16,1.871,1.871,1.869,1.871,56
20160201|2015-12-15 22:00,16,1.871,1.874,1.869,1.872,41
20160201|2015-12-15 22:30,16,1.872,1.872,1.868,1.871,43
20160201|2015-12-15 23:00,16,1.871,1.873,1.871,1.873,11
20160201|2015-12-15 23:30,16,1.871,1.871,1.866,1.868,10
20160201|2015-12-16 00:00,16,1.866,1.869,1.866,1.869,36
20160201|2015-12-16 00:30,16,1.867,1.869,1.867,1.869,37
20160201|2015-12-16 01:00,16,1.869,1.869,1.865,1.867,11
20160201|2015-12-16 01:30,16,1.866,1.867,1.866,1.867,8
20160201|2015-12-16 02:00,16,1.867,1.867,1.863,1.864,70
20160201|2015-12-16 02:30,16,1.865,1.865,1.852,1.859,188
20160201|2015-12-16 03:00,16,1.858,1.858,1.853,1.853,33
20160201|2015-12-16 03:30,16,1.853,1.856,1.848,1.856,83
20160201|2015-12-16 04:00,16,1.856,1.856,1.851,1.853,110
20160201|2015-12-16 04:30,16,1.853,1.872,1.853,1.871,122
20160201|2015-12-16 05:00,16,1.871,1.88,1.864,1.865,175
20160201|2015-12-16 05:30,16,1.865,1.866,1.855,1.861,129
20160201|2015-12-16 06:00,16,1.861,1.866,1.858,1.859,370
20160201|2015-12-16 06:30,16,1.859,1.86,1.846,1.853,649
20160201|2015-12-16 07:00,16,1.854,1.871,1.853,1.87,615
20160201|2015-12-16 07:30,16,1.871,1.896,1.871,1.886,1900
20160201|2015-12-16 08:00,16,1.886,1.897,1.88,1.888,1310
20160201|2015-12-16 08:30,16,1.887,1.887,1.871,1.878,1745
20160201|2015-12-16 09:00,16,1.879,1.882,1.871,1.872,1024
20160201|2015-12-16 09:30,16,1.873,1.88,1.867,1.88,821
20160201|2015-12-16 10:00,16,1.879,1.881,1.853,1.856,1173
20160201|2015-12-16 10:30,16,1.855,1.864,1.842,1.861,1526
20160201|2015-12-16 11:00,16,1.86,1.862,1.848,1.854,1090
20160201|2015-12-16 11:30,16,1.854,1.883,1.852,1.878,2555
20160201|2015-12-16 12:00,16,1.877,1.877,1.864,1.865,1244
20160201|2015-12-16 12:30,16,1.865,1.865,1.853,1.856,1603
20160201|2015-12-16 13:00,16,1.855,1.87,1.849,1.865,2143
20160201|2015-12-16 13:30,16,1.864,1.898,1.864,1.886,1477
20160201|2015-12-16 14:00,16,1.886,1.925,1.881,1.915,1908
20160201|2015-12-16 14:30,16,1.916,1.916,1.899,1.901,979
20160201|2015-12-16 15:00,16,1.901,1.914,1.899,1.907,332
20160201|2015-12-16 15:30,16,1.906,1.907,1.903,1.904,84
20160201|2015-12-16 17:00,17,1.902,1.906,1.887,1.896,93
20160201|2015-12-16 17:30,17,1.895,1.901,1.894,1.899,8
20160201|2015-12-16 18:00,17,1.899,1.901,1.899,1.901,2
20160201|2015-12-16 18:30,17,1.898,1.898,1.893,1.893,15
20160201|2015-12-16 19:00,17,1.893,1.899,1.893,1.899,20
20160201|2015-12-16 19:30,17,1.898,1.898,1.897,1.898,7
20160201|2015-12-16 20:00,17,1.898,1.898,1.895,1.895,6
20160201|2015-12-16 20:30,17,1.893,1.895,1.893,1.895,3
20160201|2015-12-16 21:00,17,1.897,1.897,1.894,1.895,3
20160201|2015-12-16 22:00,17,1.897,1.898,1.897,1.898,8
20160201|2015-12-16 22:30,17,1.898,1.898,1.885,1.886,60
20160201|2015-12-16 23:00,17,1.883,1.887,1.883,1.884,14
20160201|2015-12-16 23:30,17,1.888,1.891,1.884,1.891,47
20160201|2015-12-17 00:00,17,1.892,1.901,1.892,1.901,116
20160201|2015-12-17 00:30,17,1.9,1.902,1.873,1.888,241
20160201|2015-12-17 01:00,17,1.88,1.89,1.879,1.89,13
20160201|2015-12-17 01:30,17,1.887,1.89,1.887,1.89,10
20160201|2015-12-17 02:00,17,1.891,1.893,1.887,1.889,34
20160201|2015-12-17 02:30,17,1.888,1.889,1.883,1.884,18
20160201|2015-12-17 03:00,17,1.889,1.892,1.888,1.891,27
20160201|2015-12-17 03:30,17,1.893,1.893,1.888,1.89,39
20160201|2015-12-17 04:00,17,1.889,1.89,1.886,1.887,15
20160201|2015-12-17 04:30,17,1.885,1.891,1.885,1.891,63
20160201|2015-12-17 05:00,17,1.891,1.891,1.881,1.882,45
20160201|2015-12-17 05:30,17,1.884,1.894,1.884,1.894,112
20160201|2015-12-17 06:00,17,1.894,1.914,1.892,1.913,207
20160201|2015-12-17 06:30,17,1.913,1.928,1.909,1.928,870
20160201|2015-12-17 07:00,17,1.927,1.93,1.903,1.913,693
20160201|2015-12-17 07:30,17,1.912,1.918,1.906,1.916,1148
20160201|2015-12-17 08:00,17,1.917,1.918,1.898,1.899,1465
20160201|2015-12-17 08:30,17,1.9,1.908,1.894,1.9,1425
20160201|2015-12-17 09:00,17,1.9,1.913,1.897,1.91,1641
20160201|2015-12-17 09:30,17,1.906,1.921,1.871,1.876,7325
20160201|2015-12-17 10:00,17,1.875,1.908,1.87,1.906,3505
20160201|2015-12-17 10:30,17,1.907,1.914,1.895,1.899,1794
20160201|2015-12-17 11:00,17,1.901,1.928,1.9,1.902,2011
20160201|2015-12-17 11:30,17,1.901,1.904,1.892,1.898,1362
20160201|2015-12-17 12:00,17,1.896,1.908,1.889,1.889,856
20160201|2015-12-17 12:30,17,1.891,1.896,1.877,1.886,1275
20160201|2015-12-17 13:00,17,1.886,1.887,1.87,1.876,2192
20160201|2015-12-17 13:30,17,1.877,1.88,1.874,1.877,498
20160201|2015-12-17 14:00,17,1.875,1.876,1.864,1.87,568
20160201|2015-12-17 14:30,17,1.87,1.874,1.866,1.867,624
20160201|2015-12-17 15:00,17,1.866,1.867,1.863,1.866,177
20160201|2015-12-17 15:30,17,1.865,1.867,1.859,1.859,124
20160201|2015-12-17 17:00,18,1.864,1.874,1.859,1.868,79
20160201|2015-12-17 17:30,18,1.867,1.868,1.866,1.868,19
20160201|2015-12-17 18:00,18,1.867,1.87,1.829,1.857,479
20160201|2015-12-17 18:30,18,1.856,1.86,1.802,1.84,678
20160201|2015-12-17 19:00,18,1.84,1.85,1.836,1.848,37
20160201|2015-12-17 19:30,18,1.846,1.862,1.846,1.859,27
20160201|2015-12-17 20:00,18,1.859,1.86,1.855,1.856,30
20160201|2015-12-17 20:30,18,1.857,1.857,1.85,1.85,18
20160201|2015-12-17 21:00,18,1.849,1.858,1.843,1.858,30
20160201|2015-12-17 21:30,18,1.857,1.863,1.857,1.862,45
20160201|2015-12-17 22:00,18,1.859,1.864,1.857,1.859,29
20160201|2015-12-17 22:30,18,1.859,1.859,1.839,1.848,104
20160201|2015-12-17 23:00,18,1.852,1.852,1.845,1.852,28
20160201|2015-12-17 23:30,18,1.852,1.853,1.85,1.851,23
20160201|2015-12-18 00:00,18,1.854,1.855,1.852,1.855,16
20160201|2015-12-18 00:30,18,1.851,1.853,1.843,1.851,45
20160201|2015-12-18 01:00,18,1.85,1.854,1.849,1.853,11
20160201|2015-12-18 01:30,18,1.853,1.856,1.853,1.856,8
20160201|2015-12-18 02:00,18,1.853,1.855,1.85,1.855,32
20160201|2015-12-18 02:30,18,1.855,1.863,1.853,1.861,67
20160201|2015-12-18 03:00,18,1.862,1.862,1.856,1.856,55
20160201|2015-12-18 03:30,18,1.856,1.856,1.847,1.85,94
20160201|2015-12-18 04:00,18,1.852,1.856,1.848,1.853,74
20160201|2015-12-18 04:30,18,1.854,1.867,1.854,1.861,178
20160201|2015-12-18 05:00,18,1.861,1.863,1.854,1.861,125
20160201|2015-12-18 05:30,18,1.862,1.862,1.854,1.859,52
20160201|2015-12-18 06:00,18,1.861,1.861,1.844,1.847,191
20160201|2015-12-18 06:30,18,1.846,1.85,1.837,1.841,344
20160201|2015-12-18 07:00,18,1.844,1.878,1.844,1.878,1571
20160201|2015-12-18 07:30,18,1.877,1.889,1.871,1.882,1841
20160201|2015-12-18 08:00,18,1.882,1.91,1.879,1.893,2736
20160201|2015-12-18 08:30,18,1.894,1.899,1.879,1.888,2399
20160201|2015-12-18 09:00,18,1.889,1.893,1.881,1.887,1076
20160201|2015-12-18 09:30,18,1.887,1.893,1.882,1.886,1290
20160201|2015-12-18 10:00,18,1.886,1.893,1.877,1.892,1769
20160201|2015-12-18 10:30,18,1.891,1.892,1.874,1.879,1898
20160201|2015-12-18 11:00,18,1.879,1.883,1.861,1.866,2114
20160201|2015-12-18 11:30,18,1.866,1.877,1.865,1.872,732
20160201|2015-12-18 12:00,18,1.873,1.874,1.857,1.861,935
20160201|2015-12-18 12:30,18,1.861,1.869,1.858,1.863,1221
20160201|2015-12-18 13:00,18,1.863,1.872,1.86,1.872,3211
20160201|2015-12-18 13:30,18,1.872,1.872,1.869,1.871,794
20160201|2015-12-18 14:00,18,1.871,1.874,1.869,1.871,347
20160201|2015-12-18 14:30,18,1.872,1.875,1.868,1.87,133
20160201|2015-12-18 15:00,18,1.87,1.871,1.863,1.867,128
20160201|2015-12-18 15:30,18,1.866,1.867,1.86,1.861,132
20160201|2015-12-20 17:00,21,1.922,1.944,1.922,1.933,500
20160201|2015-12-20 17:30,21,1.935,1.948,1.932,1.933,273
20160201|2015-12-20 18:00,21,1.934,1.936,1.925,1.927,300
20160201|2015-12-20 18:30,21,1.928,1.931,1.915,1.92,314
20160201|2015-12-20 19:00,21,1.921,1.925,1.921,1.921,34
20160201|2015-12-20 19:30,21,1.924,1.926,1.923,1.926,13
20160201|2015-12-20 20:00,21,1.926,1.927,1.924,1.924,25
20160201|2015-12-20 20:30,21,1.925,1.927,1.924,1.927,18
20160201|2015-12-20 21:00,21,1.927,1.928,1.926,1.926,10
20160201|2015-12-20 21:30,21,1.926,1.928,1.924,1.927,31
20160201|2015-12-20 22:00,21,1.928,1.928,1.924,1.924,20
20160201|2015-12-20 22:30,21,1.924,1.931,1.922,1.93,53
20160201|2015-12-20 23:00,21,1.929,1.929,1.91,1.913,144
20160201|2015-12-20 23:30,21,1.914,1.924,1.914,1.92,32
20160201|2015-12-21 00:00,21,1.92,1.92,1.912,1.913,113
20160201|2015-12-21 00:30,21,1.917,1.917,1.906,1.906,84
20160201|2015-12-21 01:00,21,1.906,1.91,1.906,1.906,95
20160201|2015-12-21 01:30,21,1.908,1.909,1.906,1.906,14
20160201|2015-12-21 02:00,21,1.908,1.913,1.907,1.908,115
20160201|2015-12-21 02:30,21,1.908,1.911,1.903,1.911,116
20160201|2015-12-21 03:00,21,1.912,1.924,1.912,1.923,62
20160201|2015-12-21 03:30,21,1.922,1.925,1.921,1.922,27
20160201|2015-12-21 04:00,21,1.921,1.923,1.915,1.921,55
20160201|2015-12-21 04:30,21,1.921,1.921,1.901,1.902,128
20160201|2015-12-21 05:00,21,1.902,1.913,1.902,1.905,109
20160201|2015-12-21 05:30,21,1.905,1.914,1.9,1.901,145
20160201|2015-12-21 06:00,21,1.901,1.901,1.89,1.893,507
20160201|2015-12-21 06:30,21,1.891,1.892,1.877,1.883,881
20160201|2015-12-21 07:00,21,1.882,1.905,1.882,1.902,1558
20160201|2015-12-21 07:30,21,1.902,1.903,1.888,1.9,1386
20160201|2015-12-21 08:00,21,1.901,1.925,1.899,1.921,3685
20160201|2015-12-21 08:30,21,1.921,1.977,1.913,1.962,6547
20160201|2015-12-21 09:00,21,1.963,2.004,1.963,2.001,5581
20160201|2015-12-21 09:30,21,2.001,2.011,1.983,1.999,5040
20160201|2015-12-21 10:00,21,1.999,2.002,1.969,1.97,4087
20160201|2015-12-21 10:30,21,1.97,1.991,1.97,1.986,3457
20160201|2015-12-21 11:00,21,1.985,2,1.969,1.996,3091
20160201|2015-12-21 11:30,21,1.996,2.001,1.987,1.995,2887
20160201|2015-12-21 12:00,21,1.996,2.004,1.99,1.993,1811
20160201|2015-12-21 12:30,21,1.993,1.997,1.975,1.982,2592
20160201|2015-12-21 13:00,21,1.982,2.004,1.981,1.983,6233
20160201|2015-12-21 13:30,21,1.983,1.993,1.98,1.99,1787
20160201|2015-12-21 14:00,21,1.989,1.991,1.979,1.989,886
20160201|2015-12-21 14:30,21,1.989,2.009,1.986,1.995,1903
20160201|2015-12-21 15:00,21,1.996,2.003,1.989,1.998,481
20160201|2015-12-21 15:30,21,1.997,2.006,1.994,2.003,91
20160201|2015-12-21 17:00,22,1.995,1.995,1.985,1.989,168
20160201|2015-12-21 17:30,22,1.99,1.992,1.99,1.991,36
20160201|2015-12-21 18:00,22,1.991,1.991,1.986,1.988,64
20160201|2015-12-21 18:30,22,1.988,1.992,1.988,1.992,19
20160201|2015-12-21 19:00,22,1.993,1.995,1.993,1.993,47
20160201|2015-12-21 19:30,22,1.993,1.993,1.983,1.984,82
20160201|2015-12-21 20:00,22,1.986,1.992,1.986,1.992,10
20160201|2015-12-21 20:30,22,1.994,1.994,1.991,1.991,6
20160201|2015-12-21 21:00,22,1.992,1.993,1.992,1.993,4
20160201|2015-12-21 21:30,22,1.995,1.999,1.994,1.994,7
20160201|2015-12-21 22:00,22,1.989,1.99,1.983,1.984,25
20160201|2015-12-21 22:30,22,1.984,1.988,1.983,1.983,145
20160201|2015-12-21 23:00,22,1.983,1.987,1.981,1.982,94
20160201|2015-12-21 23:30,22,1.981,1.987,1.981,1.982,49
20160201|2015-12-22 00:00,22,1.984,1.984,1.982,1.982,18
20160201|2015-12-22 00:30,22,1.983,1.985,1.981,1.981,31
20160201|2015-12-22 01:00,22,1.984,1.995,1.982,1.991,70
20160201|2015-12-22 01:30,22,1.992,1.994,1.99,1.99,10
20160201|2015-12-22 02:00,22,1.99,2,1.99,1.999,114
20160201|2015-12-22 02:30,22,1.999,2.006,1.992,2.002,144
20160201|2015-12-22 03:00,22,2.002,2.004,1.997,2,52
20160201|2015-12-22 03:30,22,2.001,2.003,1.969,1.985,420
20160201|2015-12-22 04:00,22,1.986,1.987,1.978,1.981,354
20160201|2015-12-22 04:30,22,1.982,1.996,1.981,1.992,68
20160201|2015-12-22 05:00,22,1.993,1.994,1.974,1.979,215
20160201|2015-12-22 05:30,22,1.977,2.002,1.974,1.982,383
20160201|2015-12-22 06:00,22,1.983,1.988,1.97,1.976,370
20160201|2015-12-22 06:30,22,1.975,1.977,1.95,1.951,1165
20160201|2015-12-22 07:00,22,1.952,1.964,1.95,1.956,1227
20160201|2015-12-22 07:30,22,1.956,1.96,1.945,1.947,2143
20160201|2015-12-22 08:00,22,1.946,1.95,1.933,1.942,3915
20160201|2015-12-22 08:30,22,1.942,1.956,1.939,1.955,2459
20160201|2015-12-22 09:00,22,1.957,1.988,1.956,1.98,3413
20160201|2015-12-22 09:30,22,1.98,1.981,1.961,1.966,2152
20160201|2015-12-22 10:00,22,1.966,1.977,1.961,1.966,2743
20160201|2015-12-22 10:30,22,1.965,1.976,1.95,1.951,2082
20160201|2015-12-22 11:00,22,1.951,1.951,1.936,1.94,2900
20160201|2015-12-22 11:30,22,1.939,1.949,1.939,1.945,2243
20160201|2015-12-22 12:00,22,1.944,1.949,1.942,1.945,758
20160201|2015-12-22 12:30,22,1.944,1.956,1.94,1.948,1588
20160201|2015-12-22 13:00,22,1.948,1.959,1.946,1.957,3843
20160201|2015-12-22 13:30,22,1.957,1.957,1.95,1.955,1324
20160201|2015-12-22 14:00,22,1.953,1.974,1.951,1.973,781
20160201|2015-12-22 14:30,22,1.972,1.973,1.964,1.965,705
20160201|2015-12-22 15:00,22,1.965,1.974,1.965,1.97,362
20160201|2015-12-22 15:30,22,1.97,1.975,1.97,1.973,103
20160201|2015-12-22 17:00,23,1.973,1.975,1.971,1.972,99
20160201|2015-12-22 17:30,23,1.971,1.973,1.971,1.973,18
20160201|2015-12-22 18:00,23,1.972,1.973,1.972,1.973,4
20160201|2015-12-22 18:30,23,1.974,1.974,1.973,1.973,19
20160201|2015-12-22 19:00,23,1.973,1.973,1.973,1.973,14
20160201|2015-12-22 19:30,23,1.971,1.972,1.964,1.968,31
20160201|2015-12-22 20:00,23,1.965,1.965,1.965,1.965,7
20160201|2015-12-22 20:30,23,1.965,1.965,1.96,1.96,42
20160201|2015-12-22 21:00,23,1.969,1.97,1.965,1.965,10
20160201|2015-12-22 21:30,23,1.964,1.964,1.96,1.96,11
20160201|2015-12-22 22:00,23,1.96,1.96,1.958,1.96,19
20160201|2015-12-22 22:30,23,1.959,1.972,1.959,1.972,48
20160201|2015-12-22 23:00,23,1.971,1.971,1.971,1.971,5
20160201|2015-12-22 23:30,23,1.972,1.98,1.971,1.979,65
20160201|2015-12-23 00:00,23,1.977,1.992,1.977,1.992,136
20160201|2015-12-23 00:30,23,1.992,1.999,1.988,1.999,242
20160201|2015-12-23 01:00,23,1.999,1.999,1.982,1.995,39
20160201|2015-12-23 01:30,23,1.992,1.995,1.991,1.991,14
20160201|2015-12-23 02:00,23,1.991,1.994,1.99,1.993,47
20160201|2015-12-23 02:30,23,1.994,1.995,1.983,1.984,125
20160201|2015-12-23 03:00,23,1.984,1.991,1.984,1.987,57
20160201|2015-12-23 03:30,23,1.988,1.988,1.979,1.979,132
20160201|2015-12-23 04:00,23,1.979,1.986,1.979,1.984,55
20160201|2015-12-23 04:30,23,1.984,1.998,1.982,1.993,187
20160201|2015-12-23 05:00,23,1.993,1.997,1.984,1.987,131
20160201|2015-12-23 05:30,23,1.986,1.989,1.98,1.988,186
20160201|2015-12-23 06:00,23,1.987,1.991,1.98,1.986,465
20160201|2015-12-23 06:30,23,1.985,1.985,1.956,1.965,1184
20160201|2015-12-23 07:00,23,1.965,1.977,1.964,1.97,836
20160201|2015-12-23 07:30,23,1.97,1.981,1.963,1.979,884
20160201|2015-12-23 08:00,23,1.98,1.98,1.95,1.953,2624
20160201|2015-12-23 08:30,23,1.953,1.955,1.933,1.947,3618
20160201|2015-12-23 09:00,23,1.946,1.961,1.943,1.952,2172
20160201|2015-12-23 09:30,23,1.951,1.957,1.948,1.954,1107
20160201|2015-12-23 10:00,23,1.954,1.97,1.943,1.969,2431
20160201|2015-12-23 10:30,23,1.969,1.981,1.965,1.972,2502
20160201|2015-12-23 11:00,23,1.972,2,1.965,1.998,4445
20160201|2015-12-23 11:30,23,1.997,2.017,1.996,2.005,5331
20160201|2015-12-23 12:00,23,2.006,2.007,1.994,2.003,1750
20160201|2015-12-23 12:30,23,2.003,2.012,1.994,2.011,1612
20160201|2015-12-23 13:00,23,2.011,2.039,2.006,2.036,7815
20160201|2015-12-23 13:30,23,2.036,2.048,2.029,2.048,2339
20160201|2015-12-23 14:00,23,2.048,2.061,2.046,2.051,2312
20160201|2015-12-23 14:30,23,2.051,2.052,2.037,2.04,868
20160201|2015-12-23 15:00,23,2.041,2.045,2.038,2.042,382
20160201|2015-12-23 15:30,23,2.04,2.049,2.039,2.048,203
20160201|2015-12-23 17:00,24,2.055,2.055,2.044,2.048,154
20160201|2015-12-23 17:30,24,2.048,2.048,2.047,2.048,11
20160201|2015-12-23 18:00,24,2.048,2.049,2.047,2.048,15
20160201|2015-12-23 18:30,24,2.047,2.049,2.042,2.042,51
20160201|2015-12-23 19:00,24,2.043,2.048,2.042,2.048,30
20160201|2015-12-23 19:30,24,2.049,2.049,2.046,2.046,25
20160201|2015-12-23 20:00,24,2.044,2.046,2.042,2.046,14
20160201|2015-12-23 20:30,24,2.045,2.045,2.04,2.04,21
20160201|2015-12-23 21:00,24,2.04,2.04,2.034,2.035,121
20160201|2015-12-23 21:30,24,2.036,2.038,2.034,2.035,35
20160201|2015-12-23 22:00,24,2.035,2.037,2.034,2.037,50
20160201|2015-12-23 22:30,24,2.038,2.04,2.036,2.039,68
20160201|2015-12-23 23:00,24,2.039,2.048,2.037,2.038,111
20160201|2015-12-23 23:30,24,2.04,2.049,2.039,2.046,139
20160201|2015-12-24 00:00,24,2.047,2.054,2.046,2.054,173
20160201|2015-12-24 00:30,24,2.054,2.057,2.045,2.055,400
20160201|2015-12-24 01:00,24,2.053,2.06,2.05,2.058,194
20160201|2015-12-24 01:30,24,2.056,2.056,2.05,2.051,46
20160201|2015-12-24 02:00,24,2.051,2.069,2.047,2.069,343
20160201|2015-12-24 02:30,24,2.068,2.07,2.063,2.068,80
20160201|2015-12-24 03:00,24,2.068,2.07,2.055,2.063,292
20160201|2015-12-24 03:30,24,2.064,2.068,2.063,2.067,55
20160201|2015-12-24 04:00,24,2.066,2.082,2.066,2.08,319
20160201|2015-12-24 04:30,24,2.081,2.083,2.072,2.073,133
20160201|2015-12-24 05:00,24,2.073,2.083,2.069,2.079,278
20160201|2015-12-24 05:30,24,2.079,2.096,2.071,2.093,920
20160201|2015-12-24 06:00,24,2.092,2.096,2.078,2.083,887
20160201|2015-12-24 06:30,24,2.083,2.093,2.079,2.087,1036
20160201|2015-12-24 07:00,24,2.087,2.091,2.076,2.088,1590
20160201|2015-12-24 07:30,24,2.088,2.094,2.084,2.088,2221
20160201|2015-12-24 08:00,24,2.088,2.088,2.071,2.08,4658
20160201|2015-12-24 08:30,24,2.079,2.082,2.066,2.068,3952
20160201|2015-12-24 09:00,24,2.067,2.076,2.063,2.071,2808
20160201|2015-12-24 09:30,24,2.071,2.089,2.05,2.08,6343
20160201|2015-12-24 10:00,24,2.081,2.085,2.06,2.062,3981
20160201|2015-12-24 10:30,24,2.063,2.064,2.041,2.047,4059
20160201|2015-12-24 11:00,24,2.047,2.056,2.032,2.044,3188
20160201|2015-12-24 11:30,24,2.044,2.073,2.044,2.07,2697
20160201|2015-12-24 12:00,24,2.07,2.088,2.065,2.08,2914
20160201|2015-12-24 12:30,24,2.08,2.1,2.075,2.09,1538
20160201|2015-12-27 17:00,28,2.114,2.145,2.113,2.142,1806
20160201|2015-12-27 17:30,28,2.145,2.147,2.137,2.146,643
20160201|2015-12-27 18:00,28,2.145,2.17,2.145,2.161,709
20160201|2015-12-27 18:30,28,2.161,2.162,2.147,2.148,319
20160201|2015-12-27 19:00,28,2.148,2.149,2.14,2.14,405
20160201|2015-12-27 19:30,28,2.141,2.142,2.137,2.138,198
20160201|2015-12-27 20:00,28,2.138,2.139,2.136,2.136,173
20160201|2015-12-27 20:30,28,2.136,2.136,2.131,2.135,107
20160201|2015-12-27 21:00,28,2.135,2.148,2.134,2.148,73
20160201|2015-12-27 21:30,28,2.147,2.151,2.146,2.15,95
20160201|2015-12-27 22:00,28,2.149,2.152,2.144,2.144,92
20160201|2015-12-27 22:30,28,2.144,2.144,2.135,2.138,171
20160201|2015-12-27 23:00,28,2.138,2.141,2.13,2.136,219
20160201|2015-12-27 23:30,28,2.135,2.141,2.132,2.139,192
20160201|2015-12-28 00:00,28,2.138,2.144,2.135,2.141,223
20160201|2015-12-28 00:30,28,2.14,2.142,2.132,2.139,184
20160201|2015-12-28 01:00,28,2.139,2.139,2.13,2.131,122
20160201|2015-12-28 01:30,28,2.13,2.133,2.129,2.13,232
20160201|2015-12-28 02:00,28,2.13,2.131,2.121,2.122,428
20160201|2015-12-28 02:30,28,2.121,2.141,2.12,2.138,965
20160201|2015-12-28 03:00,28,2.138,2.138,2.123,2.123,124
20160201|2015-12-28 03:30,28,2.123,2.124,2.12,2.121,116
20160201|2015-12-28 04:00,28,2.121,2.124,2.12,2.12,129
20160201|2015-12-28 04:30,28,2.12,2.129,2.119,2.126,200
20160201|2015-12-28 05:00,28,2.126,2.136,2.123,2.127,616
20160201|2015-12-28 05:30,28,2.127,2.131,2.124,2.127,472
20160201|2015-12-28 06:00,28,2.127,2.128,2.111,2.116,1062
20160201|2015-12-28 06:30,28,2.116,2.127,2.113,2.123,864
20160201|2015-12-28 07:00,28,2.122,2.152,2.119,2.147,3791
20160201|2015-12-28 07:30,28,2.147,2.154,2.132,2.15,4539
20160201|2015-12-28 08:00,28,2.149,2.171,2.143,2.167,8257
20160201|2015-12-28 08:30,28,2.167,2.195,2.158,2.191,8801
20160201|2015-12-28 09:00,28,2.191,2.209,2.183,2.207,8136
20160201|2015-12-28 09:30,28,2.207,2.225,2.203,2.223,9977
20160201|2015-12-28 10:00,28,2.223,2.243,2.215,2.242,12886
20160201|2015-12-28 10:30,28,2.242,2.256,2.235,2.236,9977
20160201|2015-12-28 11:00,28,2.236,2.237,2.205,2.22,9082
20160201|2015-12-28 11:30,28,2.221,2.252,2.22,2.246,7101
20160201|2015-12-28 12:00,28,2.247,2.253,2.232,2.238,5404
20160201|2015-12-28 12:30,28,2.238,2.253,2.235,2.242,4894
20160201|2015-12-28 13:00,28,2.242,2.261,2.241,2.256,14759
20160201|2015-12-28 13:30,28,2.257,2.26,2.251,2.254,3090
20160201|2015-12-28 14:00,28,2.254,2.254,2.232,2.242,2544
20160201|2015-12-28 14:30,28,2.242,2.27,2.241,2.262,4312
20160201|2015-12-28 15:00,28,2.263,2.272,2.262,2.269,601
20160201|2015-12-28 15:30,28,2.267,2.268,2.262,2.265,342
20160201|2015-12-28 17:00,29,2.267,2.273,2.257,2.266,249
20160201|2015-12-28 17:30,29,2.265,2.274,2.265,2.272,165
20160201|2015-12-28 18:00,29,2.272,2.283,2.271,2.282,347
20160201|2015-12-28 18:30,29,2.281,2.287,2.281,2.284,379
20160201|2015-12-28 19:00,29,2.282,2.284,2.272,2.274,394
20160201|2015-12-28 19:30,29,2.274,2.28,2.269,2.274,164
20160201|2015-12-28 20:00,29,2.275,2.288,2.274,2.283,293
20160201|2015-12-28 20:30,29,2.283,2.287,2.279,2.285,143
20160201|2015-12-28 21:00,29,2.287,2.287,2.281,2.282,116
20160201|2015-12-28 21:30,29,2.284,2.286,2.281,2.282,101
20160201|2015-12-28 22:00,29,2.282,2.283,2.274,2.276,261
20160201|2015-12-28 22:30,29,2.276,2.287,2.276,2.287,227
20160201|2015-12-28 23:00,29,2.286,2.288,2.284,2.285,121
20160201|2015-12-28 23:30,29,2.287,2.287,2.278,2.28,62
20160201|2015-12-29 00:00,29,2.28,2.288,2.273,2.279,277
20160201|2015-12-29 00:30,29,2.277,2.28,2.273,2.273,90
20160201|2015-12-29 01:00,29,2.274,2.276,2.27,2.275,121
20160201|2015-12-29 01:30,29,2.273,2.276,2.269,2.271,173
20160201|2015-12-29 02:00,29,2.272,2.289,2.271,2.288,308
20160201|2015-12-29 02:30,29,2.287,2.292,2.285,2.291,541
20160201|2015-12-29 03:00,29,2.291,2.291,2.286,2.288,166
20160201|2015-12-29 03:30,29,2.287,2.292,2.287,2.288,181
20160201|2015-12-29 04:00,29,2.288,2.292,2.286,2.291,294
20160201|2015-12-29 04:30,29,2.289,2.291,2.287,2.289,205
20160201|2015-12-29 05:00,29,2.29,2.291,2.287,2.289,315
20160201|2015-12-29 05:30,29,2.288,2.295,2.287,2.29,631
20160201|2015-12-29 06:00,29,2.29,2.3,2.289,2.299,1260
20160201|2015-12-29 06:30,29,2.299,2.33,2.282,2.324,5584
20160201|2015-12-29 07:00,29,2.324,2.345,2.313,2.327,6409
20160201|2015-12-29 07:30,29,2.327,2.33,2.308,2.329,5912
20160201|2015-12-29 08:00,29,2.328,2.37,2.327,2.366,15201
20160201|2015-12-29 08:30,29,2.365,2.376,2.354,2.357,12421
20160201|2015-12-29 09:00,29,2.358,2.383,2.357,2.38,9274
20160201|2015-12-29 09:30,29,2.38,2.386,2.346,2.347,8106
20160201|2015-12-29 10:00,29,2.347,2.363,2.337,2.346,9377
20160201|2015-12-29 10:30,29,2.347,2.358,2.335,2.356,8528
20160201|2015-12-29 11:00,29,2.356,2.36,2.345,2.357,4546
20160201|2015-12-29 11:30,29,2.357,2.368,2.354,2.361,5712
20160201|2015-12-29 12:00,29,2.362,2.377,2.356,2.363,4695
20160201|2015-12-29 12:30,29,2.363,2.376,2.356,2.375,5089
20160201|2015-12-29 13:00,29,2.376,2.377,2.364,2.368,13343
20160201|2015-12-29 13:30,29,2.368,2.369,2.356,2.36,3618
20160201|2015-12-29 14:00,29,2.359,2.36,2.318,2.325,4377
20160201|2015-12-29 14:30,29,2.324,2.329,2.311,2.323,3769
20160201|2015-12-29 15:00,29,2.321,2.322,2.312,2.315,748
20160201|2015-12-29 15:30,29,2.317,2.318,2.313,2.317,644
20160201|2015-12-29 17:00,30,2.322,2.325,2.318,2.318,370
20160201|2015-12-29 17:30,30,2.318,2.32,2.315,2.317,125
20160201|2015-12-29 18:00,30,2.316,2.317,2.313,2.314,147
20160201|2015-12-29 18:30,30,2.312,2.314,2.307,2.311,225
20160201|2015-12-29 19:00,30,2.315,2.332,2.315,2.326,334
20160201|2015-12-29 19:30,30,2.326,2.333,2.326,2.329,164
20160201|2015-12-29 20:00,30,2.328,2.33,2.327,2.328,44
20160201|2015-12-29 20:30,30,2.329,2.335,2.328,2.332,97
20160201|2015-12-29 21:00,30,2.332,2.332,2.327,2.33,59
20160201|2015-12-29 21:30,30,2.328,2.334,2.327,2.332,172
20160201|2015-12-29 22:00,30,2.333,2.335,2.332,2.332,103
20160201|2015-12-29 22:30,30,2.331,2.334,2.328,2.328,137
20160201|2015-12-29 23:00,30,2.328,2.328,2.317,2.317,265
20160201|2015-12-29 23:30,30,2.316,2.316,2.302,2.305,733
20160201|2015-12-30 00:00,30,2.304,2.307,2.302,2.302,223
20160201|2015-12-30 00:30,30,2.302,2.319,2.302,2.305,221
20160201|2015-12-30 01:00,30,2.306,2.317,2.303,2.314,208
20160201|2015-12-30 01:30,30,2.313,2.315,2.311,2.311,89
20160201|2015-12-30 02:00,30,2.312,2.313,2.291,2.295,819
20160201|2015-12-30 02:30,30,2.296,2.297,2.282,2.283,850
20160201|2015-12-30 03:00,30,2.282,2.283,2.262,2.263,1248
20160201|2015-12-30 03:30,30,2.262,2.27,2.26,2.267,981
20160201|2015-12-30 04:00,30,2.266,2.27,2.252,2.259,804
20160201|2015-12-30 04:30,30,2.259,2.269,2.253,2.265,539
20160201|2015-12-30 05:00,30,2.265,2.266,2.247,2.251,819
20160201|2015-12-30 05:30,30,2.251,2.257,2.24,2.241,1539
20160201|2015-12-30 06:00,30,2.241,2.251,2.236,2.251,1884
20160201|2015-12-30 06:30,30,2.251,2.259,2.228,2.247,3568
20160201|2015-12-30 07:00,30,2.247,2.26,2.241,2.25,3107
20160201|2015-12-30 07:30,30,2.249,2.264,2.231,2.259,4588
20160201|2015-12-30 08:00,30,2.26,2.266,2.25,2.256,5979
20160201|2015-12-30 08:30,30,2.257,2.259,2.226,2.231,8977
20160201|2015-12-30 09:00,30,2.231,2.233,2.207,2.224,11166
20160201|2015-12-30 09:30,30,2.225,2.23,2.215,2.216,4662
20160201|2015-12-30 10:00,30,2.216,2.224,2.209,2.217,5698
20160201|2015-12-30 10:30,30,2.217,2.223,2.192,2.2,8192
20160201|2015-12-30 11:00,30,2.2,2.204,2.188,2.202,4889
20160201|2015-12-30 11:30,30,2.201,2.217,2.2,2.215,4830
20160201|2015-12-30 12:00,30,2.216,2.219,2.206,2.207,2657
20160201|2015-12-30 12:30,30,2.207,2.215,2.2,2.215,3135
20160201|2015-12-30 13:00,30,2.215,2.223,2.202,2.213,9123
20160201|2015-12-30 13:30,30,2.213,2.22,2.212,2.218,2597
20160201|2015-12-30 14:00,30,2.218,2.25,2.214,2.244,3048
20160201|2015-12-30 14:30,30,2.244,2.265,2.243,2.258,3463
20160201|2015-12-30 15:00,30,2.258,2.274,2.257,2.27,875
20160201|2015-12-30 15:30,30,2.269,2.273,2.267,2.27,481
20160201|2015-12-30 17:00,31,2.273,2.279,2.27,2.272,336
20160201|2015-12-30 17:30,31,2.272,2.279,2.272,2.274,122
20160201|2015-12-30 18:00,31,2.275,2.299,2.275,2.291,509
20160201|2015-12-30 18:30,31,2.291,2.291,2.281,2.287,147
20160201|2015-12-30 19:00,31,2.287,2.289,2.285,2.285,70
20160201|2015-12-30 19:30,31,2.285,2.287,2.283,2.283,64
20160201|2015-12-30 20:00,31,2.283,2.286,2.283,2.286,63
20160201|2015-12-30 20:30,31,2.286,2.286,2.283,2.286,100
20160201|2015-12-30 21:00,31,2.286,2.289,2.284,2.289,64
20160201|2015-12-30 21:30,31,2.287,2.29,2.285,2.287,80
20160201|2015-12-30 22:00,31,2.286,2.286,2.278,2.28,320
20160201|2015-12-30 22:30,31,2.279,2.294,2.276,2.289,464
20160201|2015-12-30 23:00,31,2.289,2.29,2.286,2.287,103
20160201|2015-12-30 23:30,31,2.288,2.296,2.288,2.296,115
20160201|2015-12-31 00:00,31,2.295,2.297,2.292,2.297,112
20160201|2015-12-31 00:30,31,2.295,2.297,2.293,2.296,89
20160201|2015-12-31 01:00,31,2.297,2.307,2.295,2.304,334
20160201|2015-12-31 01:30,31,2.303,2.313,2.299,2.308,301
20160201|2015-12-31 02:00,31,2.308,2.326,2.299,2.325,1351
20160201|2015-12-31 02:30,31,2.324,2.341,2.323,2.338,1250
20160201|2015-12-31 03:00,31,2.336,2.34,2.327,2.33,398
20160201|2015-12-31 03:30,31,2.331,2.358,2.318,2.351,1038
20160201|2015-12-31 04:00,31,2.349,2.356,2.341,2.355,548
20160201|2015-12-31 04:30,31,2.356,2.356,2.346,2.347,201
20160201|2015-12-31 05:00,31,2.349,2.359,2.333,2.338,779
20160201|2015-12-31 05:30,31,2.337,2.351,2.337,2.344,480
20160201|2015-12-31 06:00,31,2.343,2.343,2.326,2.337,928
20160201|2015-12-31 06:30,31,2.337,2.365,2.336,2.364,1409
20160201|2015-12-31 07:00,31,2.365,2.371,2.339,2.344,2801
20160201|2015-12-31 07:30,31,2.344,2.357,2.324,2.327,6299
20160201|2015-12-31 08:00,31,2.329,2.338,2.311,2.325,5865
20160201|2015-12-31 08:30,31,2.324,2.34,2.318,2.336,4542
20160201|2015-12-31 09:00,31,2.337,2.349,2.326,2.331,6866
20160201|2015-12-31 09:30,31,2.329,2.342,2.303,2.335,14862
20160201|2015-12-31 10:00,31,2.335,2.362,2.333,2.358,8935
20160201|2015-12-31 10:30,31,2.358,2.378,2.355,2.364,12282
20160201|2015-12-31 11:00,31,2.363,2.374,2.363,2.369,5907
20160201|2015-12-31 11:30,31,2.368,2.368,2.342,2.348,6230
20160201|2015-12-31 12:00,31,2.348,2.354,2.327,2.336,4440
20160201|2015-12-31 12:30,31,2.335,2.338,2.321,2.328,5449
20160201|2015-12-31 13:00,31,2.329,2.344,2.311,2.337,13889
20160201|2015-12-31 13:30,31,2.337,2.34,2.331,2.339,2058
20160201|2015-12-31 14:00,31,2.34,2.344,2.319,2.323,1393
20160201|2015-12-31 14:30,31,2.324,2.334,2.319,2.33,714
20160201|2015-12-31 15:00,31,2.331,2.335,2.328,2.334,317
20160201|2015-12-31 15:30,31,2.334,2.35,2.334,2.35,412
20160201|2016-01-03 17:00,4,2.366,2.369,2.337,2.34,936
20160201|2016-01-03 17:30,4,2.34,2.342,2.327,2.328,427
20160201|2016-01-03 18:00,4,2.328,2.333,2.328,2.331,97
20160201|2016-01-03 18:30,4,2.331,2.333,2.33,2.331,55
20160201|2016-01-03 19:00,4,2.332,2.335,2.327,2.33,277
20160201|2016-01-03 19:30,4,2.329,2.33,2.327,2.329,87
20160201|2016-01-03 20:00,4,2.327,2.327,2.316,2.319,237
20160201|2016-01-03 20:30,4,2.32,2.329,2.32,2.324,96
20160201|2016-01-03 21:00,4,2.323,2.33,2.32,2.324,271
20160201|2016-01-03 21:30,4,2.323,2.329,2.322,2.325,125
20160201|2016-01-03 22:00,4,2.325,2.327,2.323,2.323,36
20160201|2016-01-03 22:30,4,2.323,2.33,2.318,2.33,278
20160201|2016-01-03 23:00,4,2.33,2.336,2.328,2.328,271
20160201|2016-01-03 23:30,4,2.326,2.326,2.316,2.321,144
20160201|2016-01-04 00:00,4,2.321,2.323,2.299,2.308,507
20160201|2016-01-04 00:30,4,2.309,2.313,2.302,2.308,256
20160201|2016-01-04 01:00,4,2.307,2.318,2.305,2.316,539
20160201|2016-01-04 01:30,4,2.315,2.315,2.295,2.296,546
20160201|2016-01-04 02:00,4,2.297,2.303,2.281,2.284,841
20160201|2016-01-04 02:30,4,2.283,2.283,2.246,2.248,1980
20160201|2016-01-04 03:00,4,2.249,2.257,2.239,2.257,840
20160201|2016-01-04 03:30,4,2.256,2.272,2.25,2.268,471
20160201|2016-01-04 04:00,4,2.268,2.277,2.255,2.265,574
20160201|2016-01-04 04:30,4,2.265,2.275,2.257,2.275,339
20160201|2016-01-04 05:00,4,2.274,2.31,2.271,2.306,1717
20160201|2016-01-04 05:30,4,2.306,2.317,2.286,2.296,1280
20160201|2016-01-04 06:00,4,2.295,2.305,2.287,2.301,947
20160201|2016-01-04 06:30,4,2.302,2.33,2.302,2.318,1528
20160201|2016-01-04 07:00,4,2.317,2.322,2.303,2.309,2505
20160201|2016-01-04 07:30,4,2.31,2.323,2.295,2.323,4695
20160201|2016-01-04 08:00,4,2.323,2.355,2.321,2.355,10876
20160201|2016-01-04 08:30,4,2.355,2.356,2.337,2.34,6058
20160201|2016-01-04 09:00,4,2.34,2.341,2.318,2.318,5337
20160201|2016-01-04 09:30,4,2.317,2.329,2.316,2.316,3977
20160201|2016-01-04 10:00,4,2.317,2.345,2.317,2.343,7774
20160201|2016-01-04 10:30,4,2.343,2.364,2.341,2.362,10042
20160201|2016-01-04 11:00,4,2.363,2.375,2.335,2.344,9389
20160201|2016-01-04 11:30,4,2.343,2.351,2.338,2.344,3637
20160201|2016-01-04 12:00,4,2.344,2.357,2.342,2.357,2655
20160201|2016-01-04 12:30,4,2.357,2.358,2.327,2.331,4496
20160201|2016-01-04 13:00,4,2.331,2.345,2.325,2.337,8010
20160201|2016-01-04 13:30,4,2.337,2.346,2.33,2.341,1934
20160201|2016-01-04 14:00,4,2.34,2.35,2.316,2.317,2878
20160201|2016-01-04 14:30,4,2.317,2.318,2.281,2.297,4978
20160201|2016-01-04 15:00,4,2.296,2.297,2.283,2.285,1174
20160201|2016-01-04 15:30,4,2.284,2.287,2.283,2.286,245
20160201|2016-01-04 17:00,5,2.29,2.297,2.285,2.288,377
20160201|2016-01-04 17:30,5,2.289,2.295,2.287,2.292,144
20160201|2016-01-04 18:00,5,2.29,2.292,2.289,2.291,55
20160201|2016-01-04 18:30,5,2.291,2.293,2.288,2.288,76
20160201|2016-01-04 19:00,5,2.288,2.29,2.288,2.289,71
20160201|2016-01-04 19:30,5,2.289,2.289,2.287,2.287,83
20160201|2016-01-04 20:00,5,2.288,2.289,2.283,2.288,174
20160201|2016-01-04 20:30,5,2.288,2.289,2.287,2.287,59
20160201|2016-01-04 21:00,5,2.288,2.293,2.285,2.292,135
20160201|2016-01-04 21:30,5,2.293,2.293,2.29,2.292,40
20160201|2016-01-04 22:00,5,2.292,2.299,2.29,2.297,149
20160201|2016-01-04 22:30,5,2.297,2.3,2.286,2.29,330
20160201|2016-01-04 23:00,5,2.288,2.292,2.284,2.285,174
20160201|2016-01-04 23:30,5,2.285,2.299,2.284,2.297,412
20160201|2016-01-05 00:00,5,2.296,2.298,2.293,2.294,183
20160201|2016-01-05 00:30,5,2.295,2.297,2.293,2.297,212
20160201|2016-01-05 01:00,5,2.296,2.296,2.287,2.288,200
20160201|2016-01-05 01:30,5,2.287,2.29,2.285,2.289,103
20160201|2016-01-05 02:00,5,2.287,2.287,2.279,2.283,375
20160201|2016-01-05 02:30,5,2.283,2.291,2.281,2.289,335
20160201|2016-01-05 03:00,5,2.289,2.311,2.289,2.308,436
20160201|2016-01-05 03:30,5,2.308,2.315,2.308,2.311,267
20160201|2016-01-05 04:00,5,2.31,2.311,2.297,2.299,169
20160201|2016-01-05 04:30,5,2.299,2.308,2.295,2.3,157
20160201|2016-01-05 05:00,5,2.3,2.302,2.292,2.292,487
20160201|2016-01-05 05:30,5,2.291,2.296,2.288,2.296,364
20160201|2016-01-05 06:00,5,2.297,2.299,2.269,2.271,1303
20160201|2016-01-05 06:30,5,2.271,2.277,2.261,2.272,1439
20160201|2016-01-05 07:00,5,2.273,2.275,2.255,2.274,2433
20160201|2016-01-05 07:30,5,2.274,2.282,2.26,2.274,3662
20160201|2016-01-05 08:00,5,2.273,2.277,2.257,2.258,6521
20160201|2016-01-05 08:30,5,2.258,2.284,2.257,2.283,5415
20160201|2016-01-05 09:00,5,2.284,2.287,2.27,2.278,4891
20160201|2016-01-05 09:30,5,2.279,2.285,2.268,2.27,3723
20160201|2016-01-05 10:00,5,2.27,2.289,2.264,2.273,7299
20160201|2016-01-05 10:30,5,2.273,2.299,2.271,2.281,7764
20160201|2016-01-05 11:00,5,2.28,2.285,2.27,2.28,6153
20160201|2016-01-05 11:30,5,2.28,2.281,2.265,2.27,4026
20160201|2016-01-05 12:00,5,2.27,2.281,2.264,2.281,4858
20160201|2016-01-05 12:30,5,2.281,2.311,2.278,2.309,8139
20160201|2016-01-05 13:00,5,2.31,2.334,2.3,2.324,13328
20160201|2016-01-05 13:30,5,2.324,2.34,2.32,2.324,4478
20160201|2016-01-05 14:00,5,2.323,2.336,2.312,2.313,3742
20160201|2016-01-05 14:30,5,2.312,2.339,2.31,2.326,2552
20160201|2016-01-05 15:00,5,2.326,2.346,2.325,2.341,846
20160201|2016-01-05 15:30,5,2.34,2.346,2.332,2.336,491
20160201|2016-01-05 17:00,6,2.345,2.348,2.334,2.341,342
20160201|2016-01-05 17:30,6,2.341,2.341,2.332,2.335,283
20160201|2016-01-05 18:00,6,2.334,2.335,2.334,2.334,34
20160201|2016-01-05 18:30,6,2.334,2.338,2.334,2.338,67
20160201|2016-01-05 19:00,6,2.337,2.337,2.328,2.334,146
20160201|2016-01-05 19:30,6,2.332,2.334,2.327,2.334,136
20160201|2016-01-05 20:00,6,2.335,2.34,2.335,2.335,164
20160201|2016-01-05 20:30,6,2.334,2.335,2.33,2.335,118
20160201|2016-01-05 21:00,6,2.335,2.336,2.331,2.334,85
20160201|2016-01-05 21:30,6,2.335,2.339,2.332,2.337,37
20160201|2016-01-05 22:00,6,2.334,2.334,2.329,2.329,121
20160201|2016-01-05 22:30,6,2.328,2.337,2.317,2.333,229
20160201|2016-01-05 23:00,6,2.335,2.339,2.33,2.339,121
20160201|2016-01-05 23:30,6,2.34,2.341,2.332,2.333,149
20160201|2016-01-06 00:00,6,2.333,2.342,2.332,2.339,209
20160201|2016-01-06 00:30,6,2.34,2.354,2.336,2.354,318
20160201|2016-01-06 01:00,6,2.353,2.354,2.338,2.342,205
20160201|2016-01-06 01:30,6,2.341,2.342,2.322,2.326,285
20160201|2016-01-06 02:00,6,2.325,2.334,2.323,2.326,278
20160201|2016-01-06 02:30,6,2.324,2.327,2.315,2.323,412
20160201|2016-01-06 03:00,6,2.324,2.345,2.323,2.337,321
20160201|2016-01-06 03:30,6,2.337,2.337,2.325,2.328,146
20160201|2016-01-06 04:00,6,2.328,2.333,2.327,2.327,162
20160201|2016-01-06 04:30,6,2.327,2.341,2.323,2.331,206
20160201|2016-01-06 05:00,6,2.33,2.332,2.323,2.33,241
20160201|2016-01-06 05:30,6,2.329,2.333,2.318,2.333,279
20160201|2016-01-06 06:00,6,2.332,2.343,2.306,2.306,899
20160201|2016-01-06 06:30,6,2.306,2.312,2.285,2.305,2207
20160201|2016-01-06 07:00,6,2.305,2.329,2.3,2.327,2647
20160201|2016-01-06 07:30,6,2.327,2.335,2.315,2.327,2569
20160201|2016-01-06 08:00,6,2.328,2.337,2.306,2.327,7864
20160201|2016-01-06 08:30,6,2.327,2.357,2.327,2.356,6778
20160201|2016-01-06 09:00,6,2.356,2.36,2.345,2.35,5627
20160201|2016-01-06 09:30,6,2.348,2.35,2.321,2.334,8049
20160201|2016-01-06 10:00,6,2.334,2.336,2.293,2.303,11657
20160201|2016-01-06 10:30,6,2.302,2.305,2.283,2.298,7857
20160201|2016-01-06 11:00,6,2.298,2.302,2.265,2.274,8215
20160201|2016-01-06 11:30,6,2.274,2.278,2.258,2.268,5458
20160201|2016-01-06 12:00,6,2.268,2.278,2.262,2.268,4984
20160201|2016-01-06 12:30,6,2.268,2.277,2.261,2.263,5260
20160201|2016-01-06 13:00,6,2.263,2.269,2.241,2.268,15439
20160201|2016-01-06 13:30,6,2.268,2.275,2.261,2.266,3397
20160201|2016-01-06 14:00,6,2.267,2.283,2.25,2.276,3999
20160201|2016-01-06 14:30,6,2.276,2.282,2.274,2.281,1535
20160201|2016-01-06 15:00,6,2.28,2.289,2.274,2.287,796
20160201|2016-01-06 15:30,6,2.287,2.292,2.281,2.285,497
20160201|2016-01-06 17:00,7,2.29,2.29,2.276,2.285,486
20160201|2016-01-06 17:30,7,2.285,2.286,2.28,2.282,64
20160201|2016-01-06 18:00,7,2.283,2.29,2.282,2.287,94
20160201|2016-01-06 18:30,7,2.287,2.287,2.281,2.282,103
20160201|2016-01-06 19:00,7,2.281,2.282,2.279,2.28,74
20160201|2016-01-06 19:30,7,2.28,2.29,2.279,2.29,160
20160201|2016-01-06 20:00,7,2.289,2.29,2.278,2.279,247
20160201|2016-01-06 20:30,7,2.278,2.286,2.272,2.285,530
20160201|2016-01-06 21:00,7,2.285,2.286,2.274,2.277,188
20160201|2016-01-06 21:30,7,2.277,2.281,2.271,2.277,133
20160201|2016-01-06 22:00,7,2.276,2.285,2.276,2.284,109
20160201|2016-01-06 22:30,7,2.283,2.284,2.276,2.282,227
20160201|2016-01-06 23:00,7,2.282,2.295,2.281,2.295,511
20160201|2016-01-06 23:30,7,2.295,2.303,2.291,2.299,258
20160201|2016-01-07 00:00,7,2.296,2.312,2.294,2.312,346
20160201|2016-01-07 00:30,7,2.312,2.333,2.309,2.332,795
20160201|2016-01-07 01:00,7,2.331,2.336,2.301,2.316,833
20160201|2016-01-07 01:30,7,2.315,2.322,2.311,2.322,147
20160201|2016-01-07 02:00,7,2.321,2.324,2.303,2.316,533
20160201|2016-01-07 02:30,7,2.317,2.323,2.303,2.323,584
20160201|2016-01-07 03:00,7,2.324,2.324,2.311,2.324,365
20160201|2016-01-07 03:30,7,2.322,2.324,2.31,2.323,271
20160201|2016-01-07 04:00,7,2.322,2.328,2.306,2.309,411
20160201|2016-01-07 04:30,7,2.311,2.313,2.305,2.305,186
20160201|2016-01-07 05:00,7,2.304,2.32,2.304,2.316,372
20160201|2016-01-07 05:30,7,2.316,2.316,2.291,2.294,606
20160201|2016-01-07 06:00,7,2.294,2.299,2.291,2.295,815
20160201|2016-01-07 06:30,7,2.295,2.302,2.28,2.283,1433
20160201|2016-01-07 07:00,7,2.285,2.309,2.284,2.296,1775
20160201|2016-01-07 07:30,7,2.297,2.303,2.279,2.3,2918
20160201|2016-01-07 08:00,7,2.301,2.314,2.295,2.295,6937
20160201|2016-01-07 08:30,7,2.295,2.31,2.294,2.31,4051
20160201|2016-01-07 09:00,7,2.31,2.325,2.306,2.316,7446
20160201|2016-01-07 09:30,7,2.319,2.382,2.319,2.374,32085
20160201|2016-01-07 10:00,7,2.374,2.403,2.368,2.393,21103
20160201|2016-01-07 10:30,7,2.393,2.411,2.386,2.408,13984
20160201|2016-01-07 11:00,7,2.408,2.429,2.396,2.408,15517
20160201|2016-01-07 11:30,7,2.407,2.413,2.391,2.406,7711
20160201|2016-01-07 12:00,7,2.407,2.411,2.395,2.397,4497
20160201|2016-01-07 12:30,7,2.396,2.4,2.358,2.373,14556
20160201|2016-01-07 13:00,7,2.373,2.384,2.359,2.381,13789
20160201|2016-01-07 13:30,7,2.382,2.392,2.364,2.368,4596
20160201|2016-01-07 14:00,7,2.367,2.386,2.364,2.378,4382
20160201|2016-01-07 14:30,7,2.378,2.391,2.373,2.384,2844
20160201|2016-01-07 15:00,7,2.383,2.4,2.383,2.398,702
20160201|2016-01-07 15:30,7,2.399,2.401,2.394,2.398,371
20160201|2016-01-07 17:00,8,2.397,2.408,2.395,2.401,200
20160201|2016-01-07 17:30,8,2.402,2.402,2.4,2.402,79
20160201|2016-01-07 18:00,8,2.401,2.401,2.397,2.397,71
20160201|2016-01-07 18:30,8,2.398,2.405,2.391,2.391,249
20160201|2016-01-07 19:00,8,2.391,2.409,2.391,2.408,228
20160201|2016-01-07 19:30,8,2.409,2.412,2.4,2.402,288
20160201|2016-01-07 20:00,8,2.403,2.412,2.403,2.408,145
20160201|2016-01-07 20:30,8,2.408,2.408,2.406,2.406,22
20160201|2016-01-07 21:00,8,2.406,2.41,2.402,2.409,58
20160201|2016-01-07 21:30,8,2.409,2.409,2.405,2.407,8
20160201|2016-01-07 22:00,8,2.407,2.41,2.405,2.405,89
20160201|2016-01-07 22:30,8,2.404,2.405,2.392,2.394,288
20160201|2016-01-07 23:00,8,2.393,2.394,2.387,2.39,133
20160201|2016-01-07 23:30,8,2.389,2.396,2.389,2.395,127
20160201|2016-01-08 00:00,8,2.395,2.397,2.393,2.393,135
20160201|2016-01-08 00:30,8,2.392,2.4,2.392,2.4,150
20160201|2016-01-08 01:00,8,2.4,2.406,2.394,2.394,177
20160201|2016-01-08 01:30,8,2.396,2.4,2.392,2.397,77
20160201|2016-01-08 02:00,8,2.398,2.402,2.393,2.397,309
20160201|2016-01-08 02:30,8,2.396,2.404,2.394,2.403,346
20160201|2016-01-08 03:00,8,2.402,2.402,2.395,2.399,182
20160201|2016-01-08 03:30,8,2.4,2.405,2.396,2.405,142
20160201|2016-01-08 04:00,8,2.404,2.404,2.397,2.4,177
20160201|2016-01-08 04:30,8,2.4,2.4,2.388,2.393,188
20160201|2016-01-08 05:00,8,2.392,2.396,2.377,2.382,580
20160201|2016-01-08 05:30,8,2.381,2.397,2.377,2.397,780
20160201|2016-01-08 06:00,8,2.396,2.413,2.395,2.413,1045
20160201|2016-01-08 06:30,8,2.413,2.424,2.396,2.402,3448
20160201|2016-01-08 07:00,8,2.4,2.419,2.395,2.41,3017
20160201|2016-01-08 07:30,8,2.408,2.411,2.387,2.393,4748
20160201|2016-01-08 08:00,8,2.393,2.408,2.381,2.403,7360
20160201|2016-01-08 08:30,8,2.403,2.413,2.392,2.408,5107
20160201|2016-01-08 09:00,8,2.408,2.427,2.402,2.425,5983
20160201|2016-01-08 09:30,8,2.425,2.436,2.413,2.42,5501
20160201|2016-01-08 10:00,8,2.42,2.438,2.416,2.43,5077
20160201|2016-01-08 10:30,8,2.43,2.436,2.417,2.421,5452
20160201|2016-01-08 11:00,8,2.421,2.449,2.42,2.448,7530
20160201|2016-01-08 11:30,8,2.448,2.449,2.432,2.441,3434
20160201|2016-01-08 12:00,8,2.44,2.444,2.432,2.44,4415
20160201|2016-01-08 12:30,8,2.44,2.47,2.438,2.467,9721
20160201|2016-01-08 13:00,8,2.468,2.482,2.464,2.476,14390
20160201|2016-01-08 13:30,8,2.477,2.495,2.471,2.488,4666
20160201|2016-01-08 14:00,8,2.488,2.493,2.483,2.486,2385
20160201|2016-01-08 14:30,8,2.486,2.486,2.47,2.476,3212
20160201|2016-01-08 15:00,8,2.477,2.479,2.473,2.477,696
20160201|2016-01-08 15:30,8,2.478,2.479,2.475,2.477,193
20160201|2016-01-10 17:00,11,2.446,2.455,2.434,2.446,1526
20160201|2016-01-10 17:30,11,2.447,2.456,2.446,2.456,160
20160201|2016-01-10 18:00,11,2.455,2.48,2.452,2.475,741
20160201|2016-01-10 18:30,11,2.473,2.478,2.471,2.474,96
20160201|2016-01-10 19:00,11,2.476,2.477,2.466,2.47,652
20160201|2016-01-10 19:30,11,2.469,2.471,2.461,2.468,279
20160201|2016-01-10 20:00,11,2.467,2.469,2.467,2.469,38
20160201|2016-01-10 20:30,11,2.469,2.47,2.464,2.469,109
20160201|2016-01-10 21:00,11,2.466,2.467,2.463,2.465,105
20160201|2016-01-10 21:30,11,2.465,2.47,2.462,2.47,43
20160201|2016-01-10 22:00,11,2.47,2.472,2.468,2.469,104
20160201|2016-01-10 22:30,11,2.47,2.472,2.467,2.468,116
20160201|2016-01-10 23:00,11,2.47,2.472,2.467,2.472,253
20160201|2016-01-10 23:30,11,2.472,2.475,2.469,2.469,81
20160201|2016-01-11 00:00,11,2.469,2.473,2.461,2.461,248
20160201|2016-01-11 00:30,11,2.461,2.464,2.441,2.444,401
20160201|2016-01-11 01:00,11,2.444,2.45,2.441,2.443,230
20160201|2016-01-11 01:30,11,2.443,2.445,2.435,2.441,327
20160201|2016-01-11 02:00,11,2.44,2.471,2.439,2.445,648
20160201|2016-01-11 02:30,11,2.446,2.449,2.424,2.427,859
20160201|2016-01-11 03:00,11,2.427,2.429,2.416,2.418,383
20160201|2016-01-11 03:30,11,2.418,2.431,2.417,2.426,215
20160201|2016-01-11 04:00,11,2.427,2.43,2.406,2.407,440
20160201|2016-01-11 04:30,11,2.409,2.411,2.401,2.404,312
20160201|2016-01-11 05:00,11,2.404,2.425,2.399,2.424,718
20160201|2016-01-11 05:30,11,2.424,2.424,2.413,2.423,602
20160201|2016-01-11 06:00,11,2.422,2.449,2.419,2.445,1438
20160201|2016-01-11 06:30,11,2.445,2.464,2.438,2.439,1908
20160201|2016-01-11 07:00,11,2.439,2.451,2.424,2.448,3214
20160201|2016-01-11 07:30,11,2.447,2.447,2.405,2.414,5842
20160201|2016-01-11 08:00,11,2.414,2.423,2.401,2.412,7201
20160201|2016-01-11 08:30,11,2.412,2.413,2.388,2.403,6972
20160201|2016-01-11 09:00,11,2.403,2.405,2.388,2.396,6353
20160201|2016-01-11 09:30,11,2.396,2.402,2.376,2.385,6233
20160201|2016-01-11 10:00,11,2.384,2.397,2.377,2.397,6977
20160201|2016-01-11 10:30,11,2.396,2.412,2.387,2.4,7250
20160201|2016-01-11 11:00,11,2.4,2.404,2.393,2.395,3042
20160201|2016-01-11 11:30,11,2.395,2.395,2.384,2.387,2706
20160201|2016-01-11 12:00,11,2.388,2.395,2.376,2.393,3779
20160201|2016-01-11 12:30,11,2.394,2.407,2.389,2.398,5359
20160201|2016-01-11 13:00,11,2.398,2.405,2.386,2.395,8005
20160201|2016-01-11 13:30,11,2.395,2.4,2.393,2.396,1568
20160201|2016-01-11 14:00,11,2.396,2.399,2.365,2.373,4264
20160201|2016-01-11 14:30,11,2.373,2.377,2.37,2.376,1452
20160201|2016-01-11 15:00,11,2.377,2.377,2.355,2.362,1006
20160201|2016-01-11 15:30,11,2.363,2.365,2.362,2.364,356
20160201|2016-01-11 17:00,12,2.362,2.366,2.362,2.363,287
20160201|2016-01-11 17:30,12,2.364,2.365,2.343,2.343,468
20160201|2016-01-11 18:00,12,2.343,2.344,2.332,2.339,324
20160201|2016-01-11 18:30,12,2.338,2.338,2.322,2.333,459
20160201|2016-01-11 19:00,12,2.333,2.354,2.333,2.346,340
20160201|2016-01-11 19:30,12,2.346,2.347,2.338,2.338,134
20160201|2016-01-11 20:00,12,2.338,2.347,2.338,2.346,156
20160201|2016-01-11 20:30,12,2.345,2.346,2.341,2.343,132
20160201|2016-01-11 21:00,12,2.343,2.343,2.335,2.34,177
20160201|2016-01-11 21:30,12,2.342,2.344,2.326,2.327,209
20160201|2016-01-11 22:00,12,2.329,2.343,2.329,2.335,224
20160201|2016-01-11 22:30,12,2.335,2.338,2.327,2.335,355
20160201|2016-01-11 23:00,12,2.334,2.336,2.322,2.325,364
20160201|2016-01-11 23:30,12,2.324,2.333,2.321,2.322,209
20160201|2016-01-12 00:00,12,2.322,2.33,2.322,2.328,202
20160201|2016-01-12 00:30,12,2.328,2.341,2.324,2.341,170
20160201|2016-01-12 01:00,12,2.342,2.342,2.329,2.33,97
20160201|2016-01-12 01:30,12,2.329,2.331,2.319,2.323,406
20160201|2016-01-12 02:00,12,2.325,2.325,2.316,2.32,554
20160201|2016-01-12 02:30,12,2.321,2.332,2.318,2.332,509
20160201|2016-01-12 03:00,12,2.331,2.331,2.324,2.331,110
20160201|2016-01-12 03:30,12,2.333,2.334,2.329,2.333,119
20160201|2016-01-12 04:00,12,2.333,2.336,2.331,2.334,203
20160201|2016-01-12 04:30,12,2.333,2.337,2.329,2.336,136
20160201|2016-01-12 05:00,12,2.336,2.346,2.336,2.345,398
20160201|2016-01-12 05:30,12,2.345,2.35,2.332,2.334,804
20160201|2016-01-12 06:00,12,2.334,2.348,2.333,2.342,577
20160201|2016-01-12 06:30,12,2.342,2.363,2.332,2.361,1129
20160201|2016-01-12 07:00,12,2.36,2.362,2.328,2.33,2665
20160201|2016-01-12 07:30,12,2.33,2.338,2.319,2.321,5579
20160201|2016-01-12 08:00,12,2.322,2.327,2.293,2.307,9730
20160201|2016-01-12 08:30,12,2.307,2.319,2.297,2.298,8114
20160201|2016-01-12 09:00,12,2.299,2.311,2.285,2.286,7080
20160201|2016-01-12 09:30,12,2.286,2.3,2.277,2.299,7912
20160201|2016-01-12 10:00,12,2.3,2.306,2.28,2.295,6904
20160201|2016-01-12 10:30,12,2.295,2.295,2.27,2.283,8384
20160201|2016-01-12 11:00,12,2.284,2.296,2.283,2.283,5592
20160201|2016-01-12 11:30,12,2.283,2.288,2.275,2.284,3047
20160201|2016-01-12 12:00,12,2.283,2.295,2.279,2.285,3018
20160201|2016-01-12 12:30,12,2.285,2.285,2.265,2.278,7192
20160201|2016-01-12 13:00,12,2.279,2.279,2.255,2.259,13779
20160201|2016-01-12 13:30,12,2.258,2.263,2.256,2.258,2468
20160201|2016-01-12 14:00,12,2.258,2.261,2.241,2.255,3060
20160201|2016-01-12 14:30,12,2.255,2.262,2.25,2.259,1854
20160201|2016-01-12 15:00,12,2.259,2.264,2.256,2.262,533
20160201|2016-01-12 15:30,12,2.263,2.264,2.255,2.262,248
20160201|2016-01-12 17:00,13,2.263,2.278,2.259,2.273,238
20160201|2016-01-12 17:30,13,2.274,2.276,2.263,2.267,184
20160201|2016-01-12 18:00,13,2.268,2.286,2.266,2.283,96
20160201|2016-01-12 18:30,13,2.282,2.287,2.281,2.283,96
20160201|2016-01-12 19:00,13,2.282,2.283,2.274,2.278,146
20160201|2016-01-12 19:30,13,2.278,2.284,2.277,2.282,73
20160201|2016-01-12 20:00,13,2.281,2.283,2.277,2.277,43
20160201|2016-01-12 20:30,13,2.277,2.278,2.272,2.277,155
20160201|2016-01-12 21:00,13,2.277,2.285,2.277,2.285,186
20160201|2016-01-12 21:30,13,2.286,2.29,2.284,2.287,111
20160201|2016-01-12 22:00,13,2.285,2.289,2.282,2.286,63
20160201|2016-01-12 22:30,13,2.288,2.29,2.265,2.265,349
20160201|2016-01-12 23:00,13,2.266,2.277,2.265,2.276,365
20160201|2016-01-12 23:30,13,2.276,2.282,2.271,2.281,158
20160201|2016-01-13 00:00,13,2.28,2.287,2.279,2.282,239
20160201|2016-01-13 00:30,13,2.283,2.286,2.278,2.283,191
20160201|2016-01-13 01:00,13,2.283,2.286,2.271,2.276,163
20160201|2016-01-13 01:30,13,2.277,2.282,2.275,2.277,89
20160201|2016-01-13 02:00,13,2.277,2.279,2.275,2.275,141
20160201|2016-01-13 02:30,13,2.275,2.288,2.275,2.28,301
20160201|2016-01-13 03:00,13,2.279,2.282,2.276,2.281,130
20160201|2016-01-13 03:30,13,2.281,2.292,2.281,2.284,323
20160201|2016-01-13 04:00,13,2.283,2.284,2.277,2.284,110
20160201|2016-01-13 04:30,13,2.282,2.292,2.279,2.29,296
20160201|2016-01-13 05:00,13,2.29,2.298,2.289,2.291,535
20160201|2016-01-13 05:30,13,2.293,2.295,2.284,2.288,259
20160201|2016-01-13 06:00,13,2.289,2.305,2.286,2.294,1195
20160201|2016-01-13 06:30,13,2.294,2.304,2.284,2.298,1641
20160201|2016-01-13 07:00,13,2.299,2.305,2.288,2.291,2938
20160201|2016-01-13 07:30,13,2.29,2.293,2.267,2.273,4068
20160201|2016-01-13 08:00,13,2.272,2.283,2.259,2.26,6114
20160201|2016-01-13 08:30,13,2.261,2.276,2.256,2.27,5567
20160201|2016-01-13 09:00,13,2.271,2.278,2.265,2.276,3612
20160201|2016-01-13 09:30,13,2.275,2.309,2.274,2.308,8463
20160201|2016-01-13 10:00,13,2.308,2.323,2.297,2.303,9863
20160201|2016-01-13 10:30,13,2.303,2.308,2.284,2.294,7489
20160201|2016-01-13 11:00,13,2.293,2.299,2.26,2.272,8859
20160201|2016-01-13 11:30,13,2.272,2.282,2.265,2.277,3006
20160201|2016-01-13 12:00,13,2.277,2.288,2.267,2.268,4300
20160201|2016-01-13 12:30,13,2.267,2.274,2.258,2.271,3987
20160201|2016-01-13 13:00,13,2.271,2.273,2.256,2.271,6028
20160201|2016-01-13 13:30,13,2.271,2.285,2.27,2.283,2381
20160201|2016-01-13 14:00,13,2.283,2.289,2.267,2.276,3211
20160201|2016-01-13 14:30,13,2.276,2.28,2.271,2.277,969
20160201|2016-01-13 15:00,13,2.277,2.279,2.274,2.276,300
20160201|2016-01-13 15:30,13,2.275,2.281,2.275,2.277,326
20160201|2016-01-13 17:00,14,2.274,2.284,2.27,2.274,237
20160201|2016-01-13 17:30,14,2.271,2.271,2.27,2.271,36
20160201|2016-01-13 18:00,14,2.271,2.275,2.271,2.272,37
20160201|2016-01-13 18:30,14,2.273,2.273,2.27,2.273,88
20160201|2016-01-13 19:00,14,2.273,2.273,2.267,2.269,144
20160201|2016-01-13 19:30,14,2.269,2.27,2.268,2.269,12
20160201|2016-01-13 20:00,14,2.268,2.268,2.267,2.267,26
20160201|2016-01-13 20:30,14,2.267,2.268,2.266,2.267,37
20160201|2016-01-13 21:00,14,2.267,2.269,2.267,2.268,31
20160201|2016-01-13 21:30,14,2.267,2.267,2.265,2.267,103
20160201|2016-01-13 22:00,14,2.266,2.271,2.266,2.27,37
20160201|2016-01-13 22:30,14,2.27,2.278,2.27,2.273,186
20160201|2016-01-13 23:00,14,2.273,2.279,2.271,2.276,199
20160201|2016-01-13 23:30,14,2.279,2.279,2.273,2.273,18
20160201|2016-01-14 00:00,14,2.273,2.284,2.273,2.284,144
20160201|2016-01-14 00:30,14,2.281,2.294,2.276,2.294,189
20160201|2016-01-14 01:00,14,2.294,2.294,2.285,2.289,139
20160201|2016-01-14 01:30,14,2.29,2.293,2.287,2.293,103
20160201|2016-01-14 02:00,14,2.292,2.292,2.269,2.271,255
20160201|2016-01-14 02:30,14,2.27,2.274,2.265,2.265,281
20160201|2016-01-14 03:00,14,2.268,2.27,2.261,2.268,177
20160201|2016-01-14 03:30,14,2.27,2.271,2.262,2.265,141
20160201|2016-01-14 04:00,14,2.265,2.266,2.261,2.262,145
20160201|2016-01-14 04:30,14,2.263,2.268,2.262,2.267,224
20160201|2016-01-14 05:00,14,2.267,2.268,2.25,2.252,521
20160201|2016-01-14 05:30,14,2.251,2.254,2.247,2.253,507
20160201|2016-01-14 06:00,14,2.253,2.255,2.222,2.227,1789
20160201|2016-01-14 06:30,14,2.228,2.238,2.224,2.226,1176
20160201|2016-01-14 07:00,14,2.225,2.232,2.21,2.211,2191
20160201|2016-01-14 07:30,14,2.211,2.221,2.195,2.198,4410
20160201|2016-01-14 08:00,14,2.198,2.213,2.19,2.21,6807
20160201|2016-01-14 08:30,14,2.21,2.215,2.2,2.202,4091
20160201|2016-01-14 09:00,14,2.201,2.231,2.199,2.227,7093
20160201|2016-01-14 09:30,14,2.225,2.225,2.166,2.181,18771
20160201|2016-01-14 10:00,14,2.181,2.193,2.173,2.174,6796
20160201|2016-01-14 10:30,14,2.174,2.182,2.166,2.167,7699
20160201|2016-01-14 11:00,14,2.167,2.168,2.153,2.158,8239
20160201|2016-01-14 11:30,14,2.158,2.158,2.144,2.145,6210
20160201|2016-01-14 12:00,14,2.146,2.148,2.133,2.136,7715
20160201|2016-01-14 12:30,14,2.137,2.143,2.126,2.138,5571
20160201|2016-01-14 13:00,14,2.138,2.143,2.132,2.141,8604
20160201|2016-01-14 13:30,14,2.141,2.15,2.14,2.148,2873
20160201|2016-01-14 14:00,14,2.149,2.152,2.142,2.145,2925
20160201|2016-01-14 14:30,14,2.145,2.145,2.138,2.139,2238
20160201|2016-01-14 15:00,14,2.138,2.142,2.134,2.135,1196
20160201|2016-01-14 15:30,14,2.134,2.14,2.13,2.139,644
20160201|2016-01-14 17:00,15,2.144,2.149,2.141,2.145,397
20160201|2016-01-14 17:30,15,2.145,2.15,2.142,2.145,115
20160201|2016-01-14 18:00,15,2.144,2.146,2.136,2.143,334
20160201|2016-01-14 18:30,15,2.144,2.147,2.14,2.147,101
20160201|2016-01-14 19:00,15,2.146,2.146,2.139,2.14,70
20160201|2016-01-14 19:30,15,2.14,2.141,2.126,2.139,171
20160201|2016-01-14 20:00,15,2.138,2.144,2.136,2.143,68
20160201|2016-01-14 20:30,15,2.144,2.144,2.133,2.14,83
20160201|2016-01-14 21:00,15,2.14,2.145,2.138,2.14,178
20160201|2016-01-14 21:30,15,2.14,2.151,2.14,2.151,99
20160201|2016-01-14 22:00,15,2.151,2.152,2.15,2.151,26
20160201|2016-01-14 22:30,15,2.15,2.152,2.15,2.151,74
20160201|2016-01-14 23:00,15,2.151,2.153,2.14,2.141,204
20160201|2016-01-14 23:30,15,2.141,2.148,2.139,2.145,151
20160201|2016-01-15 00:00,15,2.145,2.149,2.14,2.145,91
20160201|2016-01-15 00:30,15,2.145,2.145,2.136,2.145,151
20160201|2016-01-15 01:00,15,2.143,2.145,2.134,2.134,79
20160201|2016-01-15 01:30,15,2.134,2.139,2.133,2.136,129
20160201|2016-01-15 02:00,15,2.137,2.137,2.119,2.121,671
20160201|2016-01-15 02:30,15,2.12,2.123,2.11,2.111,838
20160201|2016-01-15 03:00,15,2.112,2.113,2.109,2.11,179
20160201|2016-01-15 03:30,15,2.11,2.116,2.108,2.11,288
20160201|2016-01-15 04:00,15,2.11,2.112,2.104,2.11,272
20160201|2016-01-15 04:30,15,2.108,2.11,2.102,2.107,347
20160201|2016-01-15 05:00,15,2.108,2.115,2.105,2.112,526
20160201|2016-01-15 05:30,15,2.113,2.119,2.104,2.104,367
20160201|2016-01-15 06:00,15,2.105,2.116,2.099,2.099,865
20160201|2016-01-15 06:30,15,2.099,2.128,2.093,2.119,1909
20160201|2016-01-15 07:00,15,2.119,2.144,2.118,2.121,4467
20160201|2016-01-15 07:30,15,2.121,2.136,2.111,2.124,4062
20160201|2016-01-15 08:00,15,2.123,2.137,2.12,2.132,3690
20160201|2016-01-15 08:30,15,2.131,2.134,2.111,2.113,5218
20160201|2016-01-15 09:00,15,2.113,2.116,2.096,2.102,5748
20160201|2016-01-15 09:30,15,2.101,2.105,2.088,2.098,4861
20160201|2016-01-15 10:00,15,2.098,2.102,2.086,2.092,3302
20160201|2016-01-15 10:30,15,2.092,2.115,2.092,2.101,6172
20160201|2016-01-15 11:00,15,2.101,2.11,2.096,2.105,5245
20160201|2016-01-15 11:30,15,2.106,2.109,2.098,2.103,2184
20160201|2016-01-15 12:00,15,2.102,2.108,2.093,2.099,3496
20160201|2016-01-15 12:30,15,2.099,2.105,2.09,2.096,2801
20160201|2016-01-15 13:00,15,2.097,2.107,2.091,2.102,6071
20160201|2016-01-15 13:30,15,2.101,2.106,2.098,2.101,1640
20160201|2016-01-15 14:00,15,2.101,2.104,2.1,2.103,612
20160201|2016-01-15 14:30,15,2.102,2.103,2.097,2.103,1292
20160201|2016-01-15 15:00,15,2.102,2.107,2.101,2.102,586
20160201|2016-01-15 15:30,15,2.103,2.106,2.091,2.092,558
20160201|2016-01-17 17:00,19,2.055,2.063,2.045,2.053,1184
20160201|2016-01-17 17:30,19,2.055,2.056,2.05,2.053,124
20160201|2016-01-17 18:00,19,2.053,2.055,2.051,2.052,80
20160201|2016-01-17 18:30,19,2.054,2.054,2.052,2.053,49
20160201|2016-01-17 19:00,19,2.052,2.054,2.05,2.051,131
20160201|2016-01-17 19:30,19,2.053,2.06,2.053,2.06,203
20160201|2016-01-17 20:00,19,2.06,2.06,2.053,2.054,101
20160201|2016-01-17 20:30,19,2.054,2.056,2.05,2.05,173
20160201|2016-01-17 21:00,19,2.051,2.051,2.049,2.051,23
20160201|2016-01-17 21:30,19,2.05,2.052,2.048,2.05,73
20160201|2016-01-17 22:00,19,2.051,2.052,2.051,2.052,21
20160201|2016-01-17 22:30,19,2.052,2.054,2.048,2.05,77
20160201|2016-01-17 23:00,19,2.052,2.061,2.052,2.055,139
20160201|2016-01-17 23:30,19,2.055,2.062,2.053,2.054,226
20160201|2016-01-18 00:00,19,2.054,2.055,2.054,2.055,9
20160201|2016-01-18 00:30,19,2.055,2.061,2.054,2.058,105
20160201|2016-01-18 01:00,19,2.06,2.06,2.055,2.056,74
20160201|2016-01-18 01:30,19,2.056,2.056,2.047,2.048,287
20160201|2016-01-18 02:00,19,2.047,2.059,2.047,2.05,403
20160201|2016-01-18 02:30,19,2.051,2.056,2.044,2.046,389
20160201|2016-01-18 03:00,19,2.045,2.051,2.044,2.046,208
20160201|2016-01-18 03:30,19,2.046,2.051,2.045,2.049,94
20160201|2016-01-18 04:00,19,2.047,2.047,2.045,2.045,67
20160201|2016-01-18 04:30,19,2.045,2.053,2.044,2.05,176
20160201|2016-01-18 05:00,19,2.051,2.057,2.048,2.057,115
20160201|2016-01-18 05:30,19,2.056,2.077,2.054,2.077,508
20160201|2016-01-18 06:00,19,2.077,2.098,2.062,2.069,1514
20160201|2016-01-18 06:30,19,2.068,2.094,2.067,2.088,198
20160201|2016-01-18 07:00,19,2.088,2.088,2.065,2.086,1067
20160201|2016-01-18 07:30,19,2.086,2.09,2.079,2.08,515
20160201|2016-01-18 08:00,19,2.079,2.087,2.066,2.081,1155
20160201|2016-01-18 08:30,19,2.081,2.084,2.072,2.081,1005
20160201|2016-01-18 09:00,19,2.082,2.088,2.073,2.087,499
20160201|2016-01-18 09:30,19,2.089,2.089,2.076,2.078,807
20160201|2016-01-18 10:00,19,2.077,2.086,2.069,2.082,624
20160201|2016-01-18 10:30,19,2.082,2.083,2.073,2.081,471
20160201|2016-01-18 11:00,19,2.081,2.117,2.081,2.112,1033
20160201|2016-01-18 11:30,19,2.113,2.13,2.112,2.124,1294
20160201|2016-01-18 17:00,19,2.126,2.134,2.115,2.119,576
20160201|2016-01-18 17:30,19,2.117,2.122,2.104,2.104,221
20160201|2016-01-18 18:00,19,2.105,2.105,2.09,2.097,278
20160201|2016-01-18 18:30,19,2.098,2.112,2.091,2.111,257
20160201|2016-01-18 19:00,19,2.112,2.113,2.103,2.11,161
20160201|2016-01-18 19:30,19,2.111,2.112,2.097,2.1,227
20160201|2016-01-18 20:00,19,2.105,2.113,2.101,2.109,94
20160201|2016-01-18 20:30,19,2.111,2.111,2.103,2.103,31
20160201|2016-01-18 21:00,19,2.104,2.104,2.102,2.103,20
20160201|2016-01-18 21:30,19,2.105,2.111,2.103,2.111,166
20160201|2016-01-18 22:00,19,2.11,2.115,2.11,2.115,54
20160201|2016-01-18 22:30,19,2.116,2.117,2.111,2.116,68
20160201|2016-01-18 23:00,19,2.117,2.131,2.111,2.116,486
20160201|2016-01-18 23:30,19,2.115,2.117,2.104,2.109,365
20160201|2016-01-19 00:00,19,2.111,2.121,2.11,2.121,130
20160201|2016-01-19 00:30,19,2.121,2.123,2.113,2.123,91
20160201|2016-01-19 01:00,19,2.121,2.124,2.119,2.124,75
20160201|2016-01-19 01:30,19,2.124,2.128,2.122,2.128,89
20160201|2016-01-19 02:00,19,2.126,2.128,2.116,2.118,222
20160201|2016-01-19 02:30,19,2.119,2.123,2.096,2.097,615
20160201|2016-01-19 03:00,19,2.098,2.102,2.083,2.087,368
20160201|2016-01-19 03:30,19,2.087,2.094,2.086,2.09,150
20160201|2016-01-19 04:00,19,2.092,2.114,2.09,2.112,453
20160201|2016-01-19 04:30,19,2.111,2.129,2.108,2.116,400
20160201|2016-01-19 05:00,19,2.115,2.119,2.093,2.106,895
20160201|2016-01-19 05:30,19,2.106,2.17,2.106,2.169,2913
20160201|2016-01-19 06:00,19,2.169,2.17,2.147,2.152,1265
20160201|2016-01-19 06:30,19,2.152,2.159,2.13,2.131,2310
20160201|2016-01-19 07:00,19,2.131,2.143,2.129,2.133,2557
20160201|2016-01-19 07:30,19,2.132,2.153,2.132,2.135,3400
20160201|2016-01-19 08:00,19,2.134,2.152,2.126,2.143,6018
20160201|2016-01-19 08:30,19,2.142,2.147,2.116,2.133,5804
20160201|2016-01-19 09:00,19,2.132,2.133,2.101,2.112,3999
20160201|2016-01-19 09:30,19,2.111,2.113,2.091,2.111,6279
20160201|2016-01-19 10:00,19,2.112,2.124,2.096,2.098,7658
20160201|2016-01-19 10:30,19,2.098,2.101,2.077,2.079,6617
20160201|2016-01-19 11:00,19,2.079,2.091,2.074,2.083,5688
20160201|2016-01-19 11:30,19,2.083,2.093,2.083,2.092,2259
20160201|2016-01-19 12:00,19,2.092,2.11,2.092,2.096,4152
20160201|2016-01-19 12:30,19,2.096,2.1,2.083,2.087,3238
20160201|2016-01-19 13:00,19,2.088,2.094,2.081,2.091,3181
20160201|2016-01-19 13:30,19,2.09,2.097,2.086,2.091,1773
20160201|2016-01-19 14:00,19,2.091,2.099,2.09,2.09,927
20160201|2016-01-19 14:30,19,2.092,2.092,2.088,2.089,806
20160201|2016-01-19 15:00,19,2.088,2.091,2.088,2.089,459
20160201|2016-01-19 15:30,19,2.089,2.093,2.089,2.09,403
20160201|2016-01-19 17:00,20,2.091,2.1,2.09,2.097,86
20160201|2016-01-19 17:30,20,2.097,2.097,2.092,2.094,23
20160201|2016-01-19 18:00,20,2.092,2.092,2.083,2.088,59
20160201|2016-01-19 18:30,20,2.086,2.09,2.081,2.081,154
20160201|2016-01-19 19:00,20,2.083,2.085,2.077,2.083,108
20160201|2016-01-19 19:30,20,2.082,2.084,2.082,2.082,18
20160201|2016-01-19 20:00,20,2.082,2.084,2.082,2.082,14
20160201|2016-01-19 20:30,20,2.081,2.084,2.078,2.078,41
20160201|2016-01-19 21:00,20,2.078,2.082,2.078,2.081,60
20160201|2016-01-19 21:30,20,2.082,2.083,2.077,2.08,47
20160201|2016-01-19 22:00,20,2.078,2.079,2.07,2.074,142
20160201|2016-01-19 22:30,20,2.075,2.075,2.07,2.071,66
20160201|2016-01-19 23:00,20,2.071,2.084,2.07,2.082,322
20160201|2016-01-19 23:30,20,2.082,2.087,2.081,2.085,339
20160201|2016-01-20 00:00,20,2.085,2.091,2.085,2.091,263
20160201|2016-01-20 00:30,20,2.091,2.099,2.087,2.088,300
20160201|2016-01-20 01:00,20,2.087,2.095,2.079,2.085,176
20160201|2016-01-20 01:30,20,2.085,2.095,2.085,2.088,211
20160201|2016-01-20 02:00,20,2.086,2.092,2.067,2.074,609
20160201|2016-01-20 02:30,20,2.074,2.091,2.072,2.087,634
20160201|2016-01-20 03:00,20,2.085,2.105,2.082,2.104,362
20160201|2016-01-20 03:30,20,2.103,2.121,2.103,2.115,396
20160201|2016-01-20 04:00,20,2.117,2.138,2.104,2.132,515
20160201|2016-01-20 04:30,20,2.132,2.137,2.113,2.115,366
20160201|2016-01-20 05:00,20,2.115,2.117,2.098,2.107,412
20160201|2016-01-20 05:30,20,2.107,2.119,2.099,2.103,490
20160201|2016-01-20 06:00,20,2.103,2.108,2.097,2.101,535
20160201|2016-01-20 06:30,20,2.1,2.116,2.094,2.094,848
20160201|2016-01-20 07:00,20,2.095,2.109,2.088,2.108,1257
20160201|2016-01-20 07:30,20,2.108,2.108,2.092,2.105,2586
20160201|2016-01-20 08:00,20,2.104,2.122,2.099,2.109,3829
20160201|2016-01-20 08:30,20,2.11,2.13,2.107,2.116,5399
20160201|2016-01-20 09:00,20,2.115,2.126,2.113,2.118,3454
20160201|2016-01-20 09:30,20,2.118,2.138,2.118,2.123,3981
20160201|2016-01-20 10:00,20,2.123,2.124,2.103,2.105,6258
20160201|2016-01-20 10:30,20,2.104,2.112,2.087,2.094,6647
20160201|2016-01-20 11:00,20,2.093,2.099,2.068,2.071,6025
20160201|2016-01-20 11:30,20,2.071,2.095,2.07,2.091,3835
20160201|2016-01-20 12:00,20,2.091,2.092,2.08,2.087,2054
20160201|2016-01-20 12:30,20,2.086,2.101,2.085,2.098,3979
20160201|2016-01-20 13:00,20,2.098,2.125,2.098,2.119,7882
20160201|2016-01-20 13:30,20,2.119,2.126,2.113,2.117,2009
20160201|2016-01-20 14:00,20,2.118,2.122,2.112,2.119,1606
20160201|2016-01-20 14:30,20,2.119,2.14,2.119,2.134,2321
20160201|2016-01-20 15:00,20,2.133,2.149,2.132,2.143,776
20160201|2016-01-20 15:30,20,2.143,2.144,2.133,2.135,213
20160201|2016-01-20 17:00,21,2.135,2.143,2.129,2.14,169
20160201|2016-01-20 17:30,21,2.141,2.155,2.137,2.146,515
20160201|2016-01-20 18:00,21,2.143,2.145,2.137,2.144,68
20160201|2016-01-20 18:30,21,2.145,2.166,2.145,2.154,227
20160201|2016-01-20 19:00,21,2.156,2.159,2.142,2.153,215
20160201|2016-01-20 19:30,21,2.153,2.156,2.144,2.154,92
20160201|2016-01-20 20:00,21,2.153,2.155,2.142,2.146,98
20160201|2016-01-20 20:30,21,2.145,2.145,2.138,2.142,74
20160201|2016-01-20 21:00,21,2.14,2.146,2.139,2.143,24
20160201|2016-01-20 21:30,21,2.143,2.148,2.143,2.148,22
20160201|2016-01-20 22:00,21,2.146,2.15,2.14,2.15,154
20160201|2016-01-20 22:30,21,2.149,2.156,2.148,2.155,210
20160201|2016-01-20 23:00,21,2.156,2.156,2.15,2.156,100
20160201|2016-01-20 23:30,21,2.156,2.166,2.156,2.157,131
20160201|2016-01-21 00:00,21,2.157,2.166,2.156,2.164,169
20160201|2016-01-21 00:30,21,2.165,2.167,2.157,2.166,147
20160201|2016-01-21 01:00,21,2.167,2.17,2.157,2.157,156
20160201|2016-01-21 01:30,21,2.156,2.157,2.153,2.154,75
20160201|2016-01-21 02:00,21,2.152,2.159,2.141,2.147,272
20160201|2016-01-21 02:30,21,2.148,2.149,2.141,2.142,189
20160201|2016-01-21 03:00,21,2.143,2.147,2.139,2.141,208
20160201|2016-01-21 03:30,21,2.142,2.148,2.139,2.142,143
20160201|2016-01-21 04:00,21,2.142,2.148,2.142,2.144,200
20160201|2016-01-21 04:30,21,2.144,2.147,2.12,2.122,828
20160201|2016-01-21 05:00,21,2.122,2.131,2.121,2.124,451
20160201|2016-01-21 05:30,21,2.124,2.124,2.112,2.123,232
20160201|2016-01-21 06:00,21,2.124,2.124,2.111,2.113,370
20160201|2016-01-21 06:30,21,2.113,2.138,2.111,2.128,1263
20160201|2016-01-21 07:00,21,2.127,2.146,2.125,2.141,1795
20160201|2016-01-21 07:30,21,2.141,2.148,2.132,2.145,2295
20160201|2016-01-21 08:00,21,2.145,2.158,2.132,2.136,4307
20160201|2016-01-21 08:30,21,2.136,2.167,2.133,2.163,5790
20160201|2016-01-21 09:00,21,2.164,2.189,2.163,2.174,10778
20160201|2016-01-21 09:30,21,2.171,2.171,2.08,2.099,23338
20160201|2016-01-21 10:00,21,2.099,2.11,2.091,2.103,6614
20160201|2016-01-21 10:30,21,2.103,2.18,2.103,2.165,15158
20160201|2016-01-21 11:00,21,2.165,2.183,2.138,2.155,10212
20160201|2016-01-21 11:30,21,2.155,2.155,2.126,2.143,4387
20160201|2016-01-21 12:00,21,2.142,2.155,2.132,2.138,2843
20160201|2016-01-21 12:30,21,2.137,2.147,2.111,2.115,4376
20160201|2016-01-21 13:00,21,2.114,2.14,2.108,2.138,6043
20160201|2016-01-21 13:30,21,2.138,2.155,2.137,2.147,2424
20160201|2016-01-21 14:00,21,2.147,2.151,2.133,2.145,2247
20160201|2016-01-21 14:30,21,2.146,2.16,2.143,2.157,1497
20160201|2016-01-21 15:00,21,2.156,2.157,2.15,2.151,176
20160201|2016-01-21 15:30,21,2.15,2.153,2.143,2.143,266
20160201|2016-01-21 17:00,22,2.149,2.157,2.147,2.149,122
20160201|2016-01-21 17:30,22,2.151,2.168,2.151,2.164,92
20160201|2016-01-21 18:00,22,2.164,2.164,2.141,2.154,378
20160201|2016-01-21 18:30,22,2.154,2.155,2.146,2.151,217
20160201|2016-01-21 19:00,22,2.15,2.155,2.15,2.151,39
20160201|2016-01-21 19:30,22,2.15,2.152,2.15,2.152,13
20160201|2016-01-21 20:00,22,2.152,2.154,2.151,2.151,4
20160201|2016-01-21 20:30,22,2.15,2.156,2.15,2.156,23
20160201|2016-01-21 21:00,22,2.157,2.163,2.149,2.149,92
20160201|2016-01-21 21:30,22,2.149,2.151,2.141,2.142,49
20160201|2016-01-21 22:00,22,2.144,2.157,2.144,2.157,51
20160201|2016-01-21 22:30,22,2.153,2.153,2.142,2.145,133
20160201|2016-01-21 23:00,22,2.146,2.148,2.136,2.144,244
20160201|2016-01-21 23:30,22,2.147,2.158,2.142,2.158,191
20160201|2016-01-22 00:00,22,2.153,2.167,2.148,2.165,235
20160201|2016-01-22 00:30,22,2.164,2.165,2.141,2.156,194
20160201|2016-01-22 01:00,22,2.157,2.158,2.148,2.15,246
20160201|2016-01-22 01:30,22,2.15,2.155,2.143,2.148,227
20160201|2016-01-22 02:00,22,2.148,2.151,2.136,2.147,236
20160201|2016-01-22 02:30,22,2.146,2.146,2.138,2.139,150
20160201|2016-01-22 03:00,22,2.139,2.141,2.138,2.139,67
20160201|2016-01-22 03:30,22,2.14,2.142,2.138,2.139,58
20160201|2016-01-22 04:00,22,2.138,2.141,2.127,2.129,289
20160201|2016-01-22 04:30,22,2.13,2.135,2.129,2.131,211
20160201|2016-01-22 05:00,22,2.132,2.137,2.123,2.125,543
20160201|2016-01-22 05:30,22,2.124,2.13,2.118,2.129,400
20160201|2016-01-22 06:00,22,2.129,2.13,2.112,2.119,565
20160201|2016-01-22 06:30,22,2.119,2.149,2.117,2.138,1818
20160201|2016-01-22 07:00,22,2.139,2.164,2.137,2.153,2970
20160201|2016-01-22 07:30,22,2.153,2.159,2.141,2.147,2695
20160201|2016-01-22 08:00,22,2.146,2.161,2.129,2.132,4811
20160201|2016-01-22 08:30,22,2.133,2.136,2.122,2.128,3586
20160201|2016-01-22 09:00,22,2.127,2.149,2.123,2.143,3640
20160201|2016-01-22 09:30,22,2.143,2.143,2.128,2.129,2140
20160201|2016-01-22 10:00,22,2.129,2.141,2.128,2.138,3938
20160201|2016-01-22 10:30,22,2.137,2.152,2.133,2.147,4954
20160201|2016-01-22 11:00,22,2.146,2.164,2.144,2.147,5084
20160201|2016-01-22 11:30,22,2.146,2.159,2.143,2.15,2537
20160201|2016-01-22 12:00,22,2.15,2.156,2.145,2.15,1618
20160201|2016-01-22 12:30,22,2.15,2.156,2.137,2.149,3859
20160201|2016-01-22 13:00,22,2.149,2.149,2.136,2.137,3674
20160201|2016-01-22 13:30,22,2.137,2.144,2.135,2.136,1908
20160201|2016-01-22 14:00,22,2.136,2.139,2.131,2.134,1029
20160201|2016-01-22 14:30,22,2.135,2.155,2.135,2.15,3689
20160201|2016-01-22 15:00,22,2.149,2.151,2.136,2.136,504
20160201|2016-01-22 15:30,22,2.137,2.141,2.13,2.13,313
20160201|2016-01-24 17:00,25,2.156,2.163,2.137,2.145,579
20160201|2016-01-24 17:30,25,2.148,2.152,2.148,2.152,58
20160201|2016-01-24 18:00,25,2.15,2.151,2.149,2.151,21
20160201|2016-01-24 18:30,25,2.149,2.151,2.149,2.15,20
20160201|2016-01-24 19:00,25,2.151,2.151,2.149,2.149,8
20160201|2016-01-24 19:30,25,2.149,2.152,2.149,2.151,23
20160201|2016-01-24 20:00,25,2.152,2.153,2.149,2.15,29
20160201|2016-01-24 20:30,25,2.15,2.151,2.149,2.151,25
20160201|2016-01-24 21:00,25,2.152,2.154,2.15,2.154,23
20160201|2016-01-24 21:30,25,2.153,2.153,2.152,2.152,6
20160201|2016-01-24 22:00,25,2.154,2.154,2.151,2.154,17
20160201|2016-01-24 22:30,25,2.154,2.158,2.153,2.156,99
20160201|2016-01-24 23:00,25,2.151,2.153,2.116,2.131,414
20160201|2016-01-24 23:30,25,2.131,2.136,2.129,2.136,82
20160201|2016-01-25 00:00,25,2.138,2.141,2.123,2.123,83
20160201|2016-01-25 00:30,25,2.123,2.125,2.11,2.114,194
20160201|2016-01-25 01:00,25,2.113,2.115,2.109,2.113,119
20160201|2016-01-25 01:30,25,2.113,2.116,2.109,2.11,92
20160201|2016-01-25 02:00,25,2.111,2.119,2.102,2.116,350
20160201|2016-01-25 02:30,25,2.116,2.12,2.115,2.118,107
20160201|2016-01-25 03:00,25,2.118,2.128,2.115,2.123,150
20160201|2016-01-25 03:30,25,2.125,2.131,2.115,2.119,130
20160201|2016-01-25 04:00,25,2.116,2.122,2.112,2.116,156
20160201|2016-01-25 04:30,25,2.117,2.135,2.116,2.129,219
20160201|2016-01-25 05:00,25,2.129,2.155,2.124,2.142,378
20160201|2016-01-25 05:30,25,2.142,2.165,2.142,2.163,398
20160201|2016-01-25 06:00,25,2.161,2.162,2.147,2.149,362
20160201|2016-01-25 06:30,25,2.148,2.148,2.122,2.125,897
20160201|2016-01-25 07:00,25,2.125,2.127,2.112,2.12,1615
20160201|2016-01-25 07:30,25,2.119,2.12,2.088,2.091,1995
20160201|2016-01-25 08:00,25,2.092,2.112,2.081,2.104,3990
20160201|2016-01-25 08:30,25,2.105,2.109,2.084,2.09,2715
20160201|2016-01-25 09:00,25,2.089,2.102,2.086,2.092,1869
20160201|2016-01-25 09:30,25,2.092,2.102,2.09,2.098,1017
20160201|2016-01-25 10:00,25,2.098,2.1,2.083,2.1,2097
20160201|2016-01-25 10:30,25,2.101,2.122,2.095,2.108,2936
20160201|2016-01-25 11:00,25,2.108,2.149,2.104,2.143,4101
20160201|2016-01-25 11:30,25,2.143,2.143,2.132,2.136,2557
20160201|2016-01-25 12:00,25,2.136,2.142,2.128,2.138,1096
20160201|2016-01-25 12:30,25,2.139,2.171,2.137,2.156,3619
20160201|2016-01-25 13:00,25,2.157,2.175,2.155,2.155,3426
20160201|2016-01-25 13:30,25,2.156,2.166,2.154,2.159,1368
20160201|2016-01-25 14:00,25,2.159,2.174,2.156,2.156,1163
20160201|2016-01-25 14:30,25,2.156,2.157,2.145,2.145,801
20160201|2016-01-25 15:00,25,2.145,2.149,2.144,2.149,161
20160201|2016-01-25 15:30,25,2.149,2.149,2.145,2.145,189
20160201|2016-01-25 17:00,26,2.144,2.149,2.142,2.148,64
20160201|2016-01-25 17:30,26,2.147,2.148,2.141,2.141,42
20160201|2016-01-25 18:00,26,2.142,2.148,2.142,2.145,10
20160201|2016-01-25 18:30,26,2.147,2.147,2.144,2.144,4
20160201|2016-01-25 19:30,26,2.144,2.144,2.14,2.142,31
20160201|2016-01-25 20:00,26,2.141,2.141,2.135,2.138,57
20160201|2016-01-25 20:30,26,2.139,2.139,2.139,2.139,8
20160201|2016-01-25 21:00,26,2.14,2.147,2.14,2.147,19
20160201|2016-01-25 21:30,26,2.143,2.146,2.143,2.146,3
20160201|2016-01-25 22:00,26,2.144,2.144,2.14,2.14,3
20160201|2016-01-25 22:30,26,2.137,2.141,2.136,2.141,24
20160201|2016-01-25 23:00,26,2.141,2.141,2.138,2.138,4
20160201|2016-01-25 23:30,26,2.145,2.148,2.141,2.148,59
20160201|2016-01-26 00:00,26,2.148,2.152,2.147,2.152,37
20160201|2016-01-26 00:30,26,2.151,2.151,2.146,2.146,45
20160201|2016-01-26 01:00,26,2.148,2.154,2.148,2.15,14
20160201|2016-01-26 01:30,26,2.151,2.151,2.151,2.151,1
20160201|2016-01-26 02:00,26,2.15,2.166,2.144,2.166,74
20160201|2016-01-26 02:30,26,2.167,2.19,2.167,2.19,290
20160201|2016-01-26 03:00,26,2.191,2.204,2.19,2.202,139
20160201|2016-01-26 03:30,26,2.204,2.212,2.204,2.211,100
20160201|2016-01-26 04:00,26,2.211,2.212,2.2,2.2,89
20160201|2016-01-26 04:30,26,2.203,2.219,2.203,2.215,124
20160201|2016-01-26 05:00,26,2.216,2.216,2.2,2.2,68
20160201|2016-01-26 05:30,26,2.198,2.202,2.188,2.19,178
20160201|2016-01-26 06:00,26,2.19,2.195,2.182,2.184,162
20160201|2016-01-26 06:30,26,2.184,2.199,2.178,2.197,267
20160201|2016-01-26 07:00,26,2.2,2.205,2.186,2.193,308
20160201|2016-01-26 07:30,26,2.189,2.194,2.18,2.186,444
20160201|2016-01-26 08:00,26,2.185,2.192,2.169,2.173,1573
20160201|2016-01-26 08:30,26,2.172,2.188,2.171,2.186,715
20160201|2016-01-26 09:00,26,2.187,2.195,2.172,2.173,1206
20160201|2016-01-26 09:30,26,2.174,2.174,2.142,2.15,2377
20160201|2016-01-26 10:00,26,2.15,2.153,2.132,2.138,1577
20160201|2016-01-26 10:30,26,2.138,2.142,2.128,2.134,963
20160201|2016-01-26 11:00,26,2.135,2.148,2.135,2.147,512
20160201|2016-01-26 11:30,26,2.148,2.17,2.148,2.152,954
20160201|2016-01-26 12:00,26,2.153,2.166,2.149,2.156,713
20160201|2016-01-26 12:30,26,2.157,2.171,2.144,2.16,1062
20160201|2016-01-26 13:00,26,2.159,2.183,2.153,2.182,6320
20160201|2016-01-26 13:30,26,2.182,2.183,2.177,2.177,1751
20160201|2016-01-26 14:00,26,2.176,2.181,2.172,2.181,463
20160201|2016-01-26 14:30,26,2.181,2.181,2.172,2.18,471
20160201|2016-01-26 15:00,26,2.179,2.18,2.173,2.179,671
20160201|2016-01-26 15:30,26,2.179,2.18,2.175,2.18,187
20160201|2016-01-26 17:00,27,2.177,2.182,2.176,2.176,4
20160201|2016-01-26 17:30,27,2.18,2.184,2.18,2.184,6
20160201|2016-01-26 18:00,27,2.178,2.178,2.178,2.178,2
20160201|2016-01-26 18:30,27,2.175,2.175,2.175,2.175,2
20160201|2016-01-26 19:30,27,2.174,2.174,2.174,2.174,3
20160201|2016-01-26 20:00,27,2.174,2.178,2.173,2.178,3
20160201|2016-01-26 20:30,27,2.173,2.173,2.173,2.173,1
20160201|2016-01-26 21:30,27,2.173,2.173,2.166,2.166,4
20160201|2016-01-26 22:00,27,2.165,2.165,2.161,2.161,39
20160201|2016-01-26 22:30,27,2.164,2.167,2.162,2.164,24
20160201|2016-01-26 23:30,27,2.172,2.183,2.172,2.183,16
20160201|2016-01-27 00:00,27,2.188,2.188,2.183,2.184,91
20160201|2016-01-27 00:30,27,2.184,2.184,2.183,2.184,19
20160201|2016-01-27 01:00,27,2.184,2.184,2.184,2.184,2
20160201|2016-01-27 02:00,27,2.184,2.19,2.181,2.19,83
20160201|2016-01-27 02:30,27,2.19,2.203,2.19,2.196,85
20160201|2016-01-27 03:00,27,2.198,2.208,2.198,2.207,31
20160201|2016-01-27 03:30,27,2.21,2.218,2.21,2.216,79
20160201|2016-01-27 04:00,27,2.214,2.218,2.213,2.216,21
20160201|2016-01-27 04:30,27,2.216,2.216,2.21,2.21,18
20160201|2016-01-27 05:00,27,2.21,2.21,2.201,2.202,36
20160201|2016-01-27 05:30,27,2.208,2.209,2.202,2.203,22
20160201|2016-01-27 06:00,27,2.203,2.224,2.203,2.211,220
20160201|2016-01-27 06:30,27,2.21,2.214,2.202,2.202,89
20160201|2016-01-27 07:00,27,2.201,2.218,2.201,2.207,141
20160201|2016-01-27 07:30,27,2.208,2.218,2.206,2.21,181
20160201|2016-01-27 08:00,27,2.209,2.209,2.194,2.199,177
20160201|2016-01-27 08:30,27,2.2,2.208,2.192,2.204,336
20160201|2016-01-27 09:00,27,2.205,2.214,2.194,2.201,614
20160201|2016-01-27 09:30,27,2.202,2.21,2.2,2.205,143
20160201|2016-01-27 10:00,27,2.207,2.21,2.199,2.21,321
20160201|2016-01-27 10:30,27,2.214,2.241,2.212,2.233,621
20160201|2016-01-27 11:00,27,2.234,2.239,2.213,2.216,90
20160201|2016-01-27 11:30,27,2.214,2.215,2.194,2.196,135
20160201|2016-01-27 12:00,27,2.195,2.195,2.186,2.187,79
20160201|2016-01-27 12:30,27,2.185,2.191,2.164,2.165,127
20160201|2016-01-27 13:00,27,2.165,2.208,2.162,2.183,2313
20160301|2015-08-09 19:30,10,3.161,3.161,3.161,3.161,6
20160301|2015-08-09 20:00,10,3.16,3.161,3.16,3.161,31
20160301|2015-08-09 21:30,10,3.163,3.163,3.161,3.161,4
20160301|2015-08-10 03:00,10,3.163,3.163,3.163,3.163,3
20160301|2015-08-10 04:00,10,3.163,3.163,3.163,3.163,1
20160301|2015-08-10 05:00,10,3.169,3.169,3.167,3.167,45
20160301|2015-08-10 05:30,10,3.167,3.168,3.162,3.162,14
20160301|2015-08-10 06:00,10,3.168,3.168,3.168,3.168,1
20160301|2015-08-10 06:30,10,3.167,3.167,3.167,3.167,3
20160301|2015-08-10 07:00,10,3.167,3.167,3.167,3.167,1
20160301|2015-08-10 07:30,10,3.164,3.166,3.162,3.166,8
20160301|2015-08-10 08:00,10,3.171,3.173,3.158,3.165,36
20160301|2015-08-10 08:30,10,3.164,3.164,3.151,3.155,31
20160301|2015-08-10 09:00,10,3.152,3.162,3.152,3.159,26
20160301|2015-08-10 09:30,10,3.159,3.162,3.156,3.161,21
20160301|2015-08-10 10:00,10,3.162,3.162,3.155,3.158,36
20160301|2015-08-10 10:30,10,3.159,3.163,3.154,3.163,30
20160301|2015-08-10 11:00,10,3.163,3.165,3.16,3.165,24
20160301|2015-08-10 11:30,10,3.167,3.168,3.164,3.168,16
20160301|2015-08-10 12:00,10,3.167,3.168,3.164,3.167,13
20160301|2015-08-10 12:30,10,3.169,3.173,3.168,3.173,66
20160301|2015-08-10 13:00,10,3.17,3.177,3.164,3.177,105
20160301|2015-08-10 13:30,10,3.176,3.176,3.176,3.176,5
20160301|2015-08-10 14:00,10,3.168,3.168,3.168,3.168,3
20160301|2015-08-10 14:30,10,3.171,3.171,3.171,3.171,1
20160301|2015-08-11 01:30,11,3.172,3.172,3.172,3.172,1
20160301|2015-08-11 02:30,11,3.168,3.168,3.168,3.168,1
20160301|2015-08-11 04:00,11,3.156,3.156,3.15,3.151,7
20160301|2015-08-11 04:30,11,3.15,3.15,3.146,3.146,6
20160301|2015-08-11 06:30,11,3.154,3.161,3.154,3.161,2
20160301|2015-08-11 07:00,11,3.15,3.167,3.15,3.167,2
20160301|2015-08-11 07:30,11,3.151,3.162,3.151,3.162,4
20160301|2015-08-11 08:00,11,3.16,3.168,3.154,3.162,32
20160301|2015-08-11 08:30,11,3.164,3.164,3.151,3.151,21
20160301|2015-08-11 09:00,11,3.152,3.152,3.146,3.149,19
20160301|2015-08-11 09:30,11,3.147,3.147,3.136,3.143,36
20160301|2015-08-11 10:00,11,3.143,3.148,3.143,3.147,20
20160301|2015-08-11 10:30,11,3.146,3.147,3.144,3.145,14
20160301|2015-08-11 11:00,11,3.145,3.146,3.135,3.142,22
20160301|2015-08-11 11:30,11,3.145,3.154,3.143,3.154,18
20160301|2015-08-11 12:00,11,3.153,3.156,3.146,3.156,20
20160301|2015-08-11 12:30,11,3.153,3.171,3.153,3.168,23
20160301|2015-08-11 13:00,11,3.171,3.179,3.16,3.178,150
20160301|2015-08-11 13:30,11,3.177,3.177,3.175,3.177,9
20160301|2015-08-11 14:00,11,3.173,3.176,3.173,3.176,3
20160301|2015-08-11 14:30,11,3.176,3.176,3.176,3.176,3
20160301|2015-08-11 15:30,11,3.18,3.184,3.18,3.184,2
20160301|2015-08-12 04:30,12,3.196,3.196,3.196,3.196,1
20160301|2015-08-12 05:30,12,3.199,3.199,3.199,3.199,1
20160301|2015-08-12 06:00,12,3.183,3.194,3.183,3.194,2
20160301|2015-08-12 06:30,12,3.201,3.201,3.2,3.2,7
20160301|2015-08-12 07:00,12,3.197,3.197,3.195,3.195,3
20160301|2015-08-12 07:30,12,3.191,3.194,3.19,3.191,7
20160301|2015-08-12 08:00,12,3.192,3.209,3.192,3.202,45
20160301|2015-08-12 08:30,12,3.202,3.209,3.199,3.208,45
20160301|2015-08-12 09:00,12,3.205,3.208,3.204,3.204,35
20160301|2015-08-12 09:30,12,3.208,3.208,3.201,3.204,36
20160301|2015-08-12 10:00,12,3.202,3.207,3.2,3.207,34
20160301|2015-08-12 10:30,12,3.209,3.215,3.207,3.214,26
20160301|2015-08-12 11:00,12,3.211,3.216,3.207,3.216,63
20160301|2015-08-12 11:30,12,3.215,3.219,3.212,3.219,36
20160301|2015-08-12 12:00,12,3.22,3.225,3.213,3.218,29
20160301|2015-08-12 12:30,12,3.218,3.219,3.211,3.218,40
20160301|2015-08-12 13:00,12,3.219,3.233,3.216,3.232,122
20160301|2015-08-12 13:30,12,3.231,3.231,3.228,3.228,15
20160301|2015-08-12 14:00,12,3.231,3.231,3.23,3.23,3
20160301|2015-08-12 14:30,12,3.228,3.228,3.215,3.224,20
20160301|2015-08-12 15:00,12,3.223,3.229,3.223,3.227,167
20160301|2015-08-12 15:30,12,3.226,3.226,3.226,3.226,15
20160301|2015-08-12 19:00,13,3.231,3.231,3.231,3.231,2
20160301|2015-08-12 19:30,13,3.231,3.232,3.231,3.232,3
20160301|2015-08-12 20:00,13,3.232,3.232,3.231,3.231,3
20160301|2015-08-12 20:30,13,3.232,3.232,3.232,3.232,2
20160301|2015-08-12 21:00,13,3.235,3.236,3.235,3.235,3
20160301|2015-08-12 21:30,13,3.234,3.234,3.231,3.234,4
20160301|2015-08-12 22:00,13,3.234,3.236,3.231,3.235,4
20160301|2015-08-12 22:30,13,3.235,3.236,3.235,3.236,3
20160301|2015-08-12 23:00,13,3.236,3.236,3.232,3.235,4
20160301|2015-08-12 23:30,13,3.236,3.236,3.235,3.235,2
20160301|2015-08-13 00:00,13,3.236,3.238,3.236,3.238,3
20160301|2015-08-13 00:30,13,3.237,3.238,3.233,3.238,4
20160301|2015-08-13 01:00,13,3.236,3.236,3.236,3.236,2
20160301|2015-08-13 01:30,13,3.231,3.231,3.231,3.231,1
20160301|2015-08-13 02:00,13,3.229,3.229,3.229,3.229,1
20160301|2015-08-13 04:00,13,3.222,3.222,3.222,3.222,1
20160301|2015-08-13 05:30,13,3.218,3.218,3.218,3.218,1
20160301|2015-08-13 06:30,13,3.215,3.215,3.215,3.215,1
20160301|2015-08-13 07:00,13,3.224,3.224,3.224,3.224,2
20160301|2015-08-13 07:30,13,3.22,3.222,3.22,3.222,2
20160301|2015-08-13 08:00,13,3.228,3.229,3.22,3.229,11
20160301|2015-08-13 08:30,13,3.225,3.23,3.225,3.228,31
20160301|2015-08-13 09:00,13,3.227,3.227,3.222,3.223,3
20160301|2015-08-13 09:30,13,3.22,3.22,3.161,3.165,120
20160301|2015-08-13 10:00,13,3.163,3.168,3.162,3.166,64
20160301|2015-08-13 10:30,13,3.167,3.167,3.151,3.153,43
20160301|2015-08-13 11:00,13,3.152,3.153,3.146,3.149,5
20160301|2015-08-13 11:30,13,3.15,3.15,3.148,3.149,62
20160301|2015-08-13 12:00,13,3.149,3.15,3.141,3.146,77
20160301|2015-08-13 12:30,13,3.145,3.145,3.14,3.14,10
20160301|2015-08-13 13:00,13,3.144,3.144,3.134,3.137,154
20160301|2015-08-13 13:30,13,3.141,3.143,3.141,3.143,3
20160301|2015-08-13 14:00,13,3.144,3.146,3.144,3.146,6
20160301|2015-08-13 14:30,13,3.146,3.146,3.144,3.144,6
20160301|2015-08-13 15:00,13,3.145,3.145,3.138,3.138,2
20160301|2015-08-13 15:30,13,3.148,3.148,3.148,3.148,5
20160301|2015-08-14 02:00,14,3.152,3.152,3.152,3.152,1
20160301|2015-08-14 03:00,14,3.145,3.145,3.145,3.145,1
20160301|2015-08-14 03:30,14,3.143,3.143,3.143,3.143,1
20160301|2015-08-14 05:00,14,3.144,3.144,3.144,3.144,1
20160301|2015-08-14 05:30,14,3.143,3.143,3.143,3.143,1
20160301|2015-08-14 07:00,14,3.157,3.157,3.153,3.153,3
20160301|2015-08-14 07:30,14,3.158,3.158,3.158,3.158,1
20160301|2015-08-14 08:00,14,3.166,3.166,3.137,3.138,57
20160301|2015-08-14 08:30,14,3.154,3.154,3.148,3.148,18
20160301|2015-08-14 09:00,14,3.148,3.152,3.148,3.152,7
20160301|2015-08-14 09:30,14,3.146,3.147,3.144,3.147,11
20160301|2015-08-14 10:00,14,3.144,3.144,3.144,3.144,1
20160301|2015-08-14 10:30,14,3.139,3.139,3.137,3.137,7
20160301|2015-08-14 11:00,14,3.137,3.14,3.135,3.14,14
20160301|2015-08-14 11:30,14,3.141,3.143,3.141,3.143,14
20160301|2015-08-14 12:00,14,3.141,3.141,3.138,3.138,3
20160301|2015-08-14 13:00,14,3.144,3.146,3.14,3.146,12
20160301|2015-08-14 14:00,14,3.147,3.147,3.147,3.147,1
20160301|2015-08-14 15:00,14,3.152,3.152,3.152,3.152,2
20160301|2015-08-14 16:00,14,3.149,3.149,3.149,3.149,1
20160301|2015-08-17 04:00,17,3.128,3.128,3.128,3.128,1
20160301|2015-08-17 04:30,17,3.123,3.123,3.123,3.123,1
20160301|2015-08-17 05:00,17,3.131,3.131,3.125,3.125,2
20160301|2015-08-17 05:30,17,3.12,3.12,3.12,3.12,5
20160301|2015-08-17 06:00,17,3.113,3.113,3.112,3.112,2
20160301|2015-08-17 07:00,17,3.115,3.115,3.109,3.109,8
20160301|2015-08-17 07:30,17,3.109,3.109,3.104,3.109,43
20160301|2015-08-17 08:00,17,3.105,3.105,3.093,3.096,49
20160301|2015-08-17 08:30,17,3.104,3.105,3.098,3.098,19
20160301|2015-08-17 09:00,17,3.097,3.099,3.094,3.094,7
20160301|2015-08-17 09:30,17,3.1,3.1,3.096,3.099,39
20160301|2015-08-17 10:00,17,3.101,3.101,3.098,3.098,7
20160301|2015-08-17 10:30,17,3.09,3.092,3.088,3.092,21
20160301|2015-08-17 11:00,17,3.096,3.098,3.093,3.094,40
20160301|2015-08-17 11:30,17,3.091,3.093,3.086,3.086,13
20160301|2015-08-17 12:00,17,3.086,3.095,3.085,3.095,7
20160301|2015-08-17 12:30,17,3.091,3.095,3.086,3.086,15
20160301|2015-08-17 13:00,17,3.092,3.096,3.092,3.094,44
20160301|2015-08-17 13:30,17,3.094,3.098,3.094,3.098,17
20160301|2015-08-17 14:00,17,3.1,3.1,3.1,3.1,24
20160301|2015-08-17 14:30,17,3.099,3.1,3.095,3.095,70
20160301|2015-08-17 16:00,17,3.091,3.091,3.091,3.091,3
20160301|2015-08-18 02:30,18,3.095,3.095,3.095,3.095,1
20160301|2015-08-18 04:30,18,3.08,3.08,3.071,3.071,4
20160301|2015-08-18 05:30,18,3.072,3.072,3.07,3.07,2
20160301|2015-08-18 06:00,18,3.068,3.068,3.067,3.068,78
20160301|2015-08-18 06:30,18,3.068,3.07,3.066,3.066,15
20160301|2015-08-18 07:00,18,3.069,3.074,3.068,3.068,5
20160301|2015-08-18 08:00,18,3.063,3.063,3.052,3.06,102
20160301|2015-08-18 08:30,18,3.062,3.062,3.058,3.058,14
20160301|2015-08-18 09:00,18,3.061,3.061,3.06,3.06,2
20160301|2015-08-18 09:30,18,3.065,3.065,3.06,3.06,3
20160301|2015-08-18 10:00,18,3.066,3.066,3.066,3.066,5
20160301|2015-08-18 10:30,18,3.065,3.065,3.062,3.062,17
20160301|2015-08-18 11:00,18,3.062,3.067,3.062,3.063,18
20160301|2015-08-18 11:30,18,3.065,3.067,3.065,3.065,34
20160301|2015-08-18 12:00,18,3.063,3.063,3.061,3.062,7
20160301|2015-08-18 12:30,18,3.062,3.062,3.059,3.059,23
20160301|2015-08-18 13:00,18,3.059,3.064,3.056,3.06,100
20160301|2015-08-18 13:30,18,3.062,3.071,3.062,3.071,5
20160301|2015-08-18 14:00,18,3.069,3.072,3.069,3.071,14
20160301|2015-08-18 14:30,18,3.073,3.073,3.068,3.068,84
20160301|2015-08-18 15:00,18,3.066,3.07,3.065,3.068,119
20160301|2015-08-18 15:30,18,3.066,3.066,3.065,3.065,22
20160301|2015-08-18 16:00,18,3.063,3.065,3.062,3.062,21
20160301|2015-08-18 17:00,19,3.061,3.061,3.056,3.056,64
20160301|2015-08-18 17:30,19,3.056,3.056,3.056,3.056,17
20160301|2015-08-18 18:00,19,3.05,3.05,3.05,3.05,2
20160301|2015-08-18 18:30,19,3.049,3.052,3.049,3.049,20
20160301|2015-08-18 19:00,19,3.052,3.055,3.052,3.055,63
20160301|2015-08-19 00:00,19,3.048,3.05,3.048,3.05,10
20160301|2015-08-19 02:30,19,3.055,3.055,3.055,3.055,2
20160301|2015-08-19 03:00,19,3.055,3.056,3.055,3.056,5
20160301|2015-08-19 04:00,19,3.054,3.056,3.054,3.056,9
20160301|2015-08-19 04:30,19,3.056,3.056,3.056,3.056,1
20160301|2015-08-19 05:30,19,3.049,3.055,3.049,3.055,3
20160301|2015-08-19 06:30,19,3.064,3.066,3.064,3.066,2
20160301|2015-08-19 07:00,19,3.071,3.071,3.06,3.067,19
20160301|2015-08-19 08:00,19,3.063,3.066,3.054,3.056,13
20160301|2015-08-19 08:30,19,3.06,3.065,3.056,3.056,63
20160301|2015-08-19 09:00,19,3.054,3.059,3.05,3.057,32
20160301|2015-08-19 09:30,19,3.058,3.059,3.055,3.057,79
20160301|2015-08-19 10:00,19,3.062,3.063,3.058,3.061,57
20160301|2015-08-19 10:30,19,3.058,3.06,3.047,3.047,91
20160301|2015-08-19 11:00,19,3.045,3.047,3.038,3.044,152
20160301|2015-08-19 11:30,19,3.045,3.045,3.037,3.04,11
20160301|2015-08-19 12:00,19,3.042,3.045,3.042,3.045,6
20160301|2015-08-19 12:30,19,3.048,3.051,3.047,3.048,72
20160301|2015-08-19 13:00,19,3.044,3.049,3.039,3.047,40
20160301|2015-08-19 13:30,19,3.042,3.047,3.041,3.046,41
20160301|2015-08-19 14:00,19,3.046,3.047,3.045,3.045,57
20160301|2015-08-19 14:30,19,3.044,3.05,3.042,3.042,31
20160301|2015-08-19 15:00,19,3.044,3.044,3.04,3.04,41
20160301|2015-08-19 15:30,19,3.039,3.044,3.039,3.042,150
20160301|2015-08-19 17:00,20,3.041,3.041,3.04,3.04,2
20160301|2015-08-19 21:30,20,3.037,3.037,3.037,3.037,1
20160301|2015-08-20 00:00,20,3.042,3.042,3.042,3.042,1
20160301|2015-08-20 02:30,20,3.038,3.038,3.038,3.038,1
20160301|2015-08-20 03:30,20,3.03,3.03,3.03,3.03,1
20160301|2015-08-20 04:00,20,3.031,3.031,3.031,3.031,1
20160301|2015-08-20 04:30,20,3.031,3.033,3.031,3.033,4
20160301|2015-08-20 07:00,20,3.05,3.051,3.05,3.051,2
20160301|2015-08-20 07:30,20,3.041,3.044,3.036,3.044,8
20160301|2015-08-20 08:00,20,3.043,3.043,3.035,3.036,44
20160301|2015-08-20 08:30,20,3.037,3.04,3.035,3.036,42
20160301|2015-08-20 09:00,20,3.046,3.057,3.042,3.056,87
20160301|2015-08-20 09:30,20,3.059,3.094,3.059,3.073,123
20160301|2015-08-20 10:00,20,3.073,3.083,3.073,3.083,63
20160301|2015-08-20 10:30,20,3.078,3.085,3.078,3.085,28
20160301|2015-08-20 11:00,20,3.085,3.09,3.085,3.089,11
20160301|2015-08-20 11:30,20,3.099,3.099,3.098,3.098,4
20160301|2015-08-20 12:00,20,3.093,3.096,3.092,3.092,5
20160301|2015-08-20 12:30,20,3.096,3.096,3.094,3.094,3
20160301|2015-08-20 13:00,20,3.088,3.088,3.073,3.082,45
20160301|2015-08-20 13:30,20,3.077,3.079,3.077,3.079,27
20160301|2015-08-20 14:00,20,3.079,3.079,3.077,3.078,16
20160301|2015-08-20 14:30,20,3.077,3.082,3.077,3.079,10
20160301|2015-08-20 15:00,20,3.081,3.088,3.081,3.088,28
20160301|2015-08-21 00:30,21,3.079,3.079,3.079,3.079,1
20160301|2015-08-21 01:00,21,3.081,3.081,3.057,3.057,3
20160301|2015-08-21 06:30,21,3.055,3.057,3.053,3.053,10
20160301|2015-08-21 07:00,21,3.056,3.056,3.048,3.051,7
20160301|2015-08-21 07:30,21,3.048,3.048,3.045,3.045,3
20160301|2015-08-21 08:00,21,3.046,3.047,3.042,3.046,55
20160301|2015-08-21 08:30,21,3.043,3.046,3.042,3.044,30
20160301|2015-08-21 09:00,21,3.042,3.044,3.038,3.041,45
20160301|2015-08-21 09:30,21,3.04,3.04,3.037,3.037,10
20160301|2015-08-21 10:00,21,3.035,3.036,3.032,3.032,41
20160301|2015-08-21 10:30,21,3.034,3.034,3.021,3.026,35
20160301|2015-08-21 11:00,21,3.022,3.023,3.009,3.013,12
20160301|2015-08-21 11:30,21,3.013,3.013,3.008,3.011,64
20160301|2015-08-21 12:00,21,3.014,3.015,3.009,3.009,33
20160301|2015-08-21 12:30,21,3.011,3.011,3.008,3.009,41
20160301|2015-08-21 13:00,21,3.009,3.012,3.004,3.006,35
20160301|2015-08-21 13:30,21,3.006,3.006,3.002,3.004,12
20160301|2015-08-21 14:00,21,3.004,3.005,3.003,3.005,5
20160301|2015-08-21 14:30,21,3.003,3.012,3.003,3.012,43
20160301|2015-08-21 15:00,21,3.013,3.013,3.011,3.011,8
20160301|2015-08-23 17:00,24,2.997,2.997,2.997,2.997,7
20160301|2015-08-23 18:00,24,2.973,2.981,2.972,2.974,17
20160301|2015-08-23 18:30,24,2.977,2.977,2.977,2.977,8
20160301|2015-08-23 20:00,24,2.972,2.977,2.971,2.977,9
20160301|2015-08-23 20:30,24,2.975,2.975,2.975,2.975,3
20160301|2015-08-23 21:30,24,2.976,2.976,2.967,2.967,7
20160301|2015-08-23 22:00,24,2.967,2.967,2.967,2.967,6
20160301|2015-08-23 23:00,24,2.971,2.972,2.971,2.972,6
20160301|2015-08-23 23:30,24,2.97,2.97,2.97,2.97,1
20160301|2015-08-24 00:30,24,2.968,2.968,2.968,2.968,1
20160301|2015-08-24 01:00,24,2.965,2.972,2.965,2.969,12
20160301|2015-08-24 01:30,24,2.97,2.97,2.97,2.97,1
20160301|2015-08-24 02:30,24,2.967,2.968,2.967,2.968,7
20160301|2015-08-24 04:00,24,2.973,2.974,2.973,2.974,8
20160301|2015-08-24 05:30,24,2.972,2.972,2.972,2.972,1
20160301|2015-08-24 06:00,24,2.97,2.977,2.97,2.974,11
20160301|2015-08-24 06:30,24,2.97,2.97,2.961,2.961,14
20160301|2015-08-24 07:00,24,2.96,2.96,2.96,2.96,1
20160301|2015-08-24 07:30,24,2.965,2.965,2.959,2.96,20
20160301|2015-08-24 08:00,24,2.961,2.976,2.956,2.974,67
20160301|2015-08-24 08:30,24,2.966,2.996,2.963,2.992,47
20160301|2015-08-24 09:00,24,2.985,3.011,2.985,2.994,139
20160301|2015-08-24 09:30,24,2.993,2.994,2.98,2.98,48
20160301|2015-08-24 10:00,24,2.976,2.977,2.975,2.975,17
20160301|2015-08-24 10:30,24,2.971,2.986,2.97,2.986,31
20160301|2015-08-24 11:00,24,2.979,2.985,2.978,2.981,15
20160301|2015-08-24 11:30,24,2.977,2.977,2.973,2.977,9
20160301|2015-08-24 12:00,24,2.982,2.984,2.982,2.984,7
20160301|2015-08-24 12:30,24,2.98,2.98,2.97,2.97,11
20160301|2015-08-24 13:00,24,2.969,2.971,2.959,2.961,199
20160301|2015-08-24 13:30,24,2.966,2.97,2.964,2.968,69
20160301|2015-08-24 14:00,24,2.969,2.975,2.969,2.975,3
20160301|2015-08-24 14:30,24,2.973,2.973,2.972,2.973,14
20160301|2015-08-24 15:00,24,2.977,2.977,2.977,2.977,11
20160301|2015-08-24 15:30,24,2.966,2.966,2.966,2.966,7
20160301|2015-08-24 16:00,24,2.969,2.969,2.965,2.965,5
20160301|2015-08-24 17:00,25,2.964,2.964,2.964,2.964,1
20160301|2015-08-24 18:00,25,2.959,2.959,2.956,2.956,5
20160301|2015-08-24 18:30,25,2.954,2.956,2.953,2.955,15
20160301|2015-08-24 19:00,25,2.953,2.954,2.95,2.951,15
20160301|2015-08-24 19:30,25,2.951,2.954,2.951,2.954,5
20160301|2015-08-24 22:00,25,2.955,2.955,2.955,2.955,1
20160301|2015-08-24 23:00,25,2.956,2.956,2.955,2.955,5
20160301|2015-08-25 00:00,25,2.954,2.954,2.954,2.954,1
20160301|2015-08-25 03:00,25,2.955,2.958,2.955,2.958,2
20160301|2015-08-25 04:30,25,2.966,2.967,2.966,2.967,6
20160301|2015-08-25 05:30,25,2.976,2.976,2.976,2.976,3
20160301|2015-08-25 06:30,25,2.984,2.984,2.984,2.984,6
20160301|2015-08-25 07:00,25,2.989,2.989,2.986,2.987,17
20160301|2015-08-25 07:30,25,2.987,2.987,2.976,2.985,36
20160301|2015-08-25 08:00,25,2.981,2.985,2.969,2.973,173
20160301|2015-08-25 08:30,25,2.962,2.967,2.96,2.96,43
20160301|2015-08-25 09:00,25,2.96,2.96,2.95,2.954,193
20160301|2015-08-25 09:30,25,2.954,2.961,2.954,2.961,38
20160301|2015-08-25 10:00,25,2.961,2.966,2.96,2.962,138
20160301|2015-08-25 10:30,25,2.964,2.965,2.951,2.951,98
20160301|2015-08-25 11:00,25,2.955,2.956,2.949,2.95,87
20160301|2015-08-25 11:30,25,2.947,2.951,2.944,2.951,85
20160301|2015-08-25 12:00,25,2.953,2.953,2.949,2.949,8
20160301|2015-08-25 12:30,25,2.95,2.951,2.946,2.946,10
20160301|2015-08-25 13:00,25,2.951,2.98,2.951,2.98,200
20160301|2015-08-25 13:30,25,2.979,2.98,2.977,2.979,16
20160301|2015-08-25 14:00,25,2.983,2.983,2.982,2.982,2
20160301|2015-08-25 14:30,25,2.981,2.981,2.976,2.978,49
20160301|2015-08-25 15:00,25,2.976,2.976,2.976,2.976,4
20160301|2015-08-25 15:30,25,2.975,2.975,2.975,2.975,3
20160301|2015-08-25 17:00,26,2.975,2.975,2.97,2.97,6
20160301|2015-08-25 22:30,26,2.97,2.97,2.97,2.97,1
20160301|2015-08-26 05:00,26,2.984,2.984,2.984,2.984,1
20160301|2015-08-26 07:00,26,2.981,2.981,2.977,2.981,7
20160301|2015-08-26 07:30,26,2.985,2.992,2.985,2.992,28
20160301|2015-08-26 08:00,26,2.99,2.99,2.972,2.976,67
20160301|2015-08-26 08:30,26,2.978,2.982,2.978,2.98,39
20160301|2015-08-26 09:00,26,2.983,2.983,2.978,2.979,29
20160301|2015-08-26 09:30,26,2.975,2.979,2.974,2.975,15
20160301|2015-08-26 10:00,26,2.979,2.986,2.978,2.985,17
20160301|2015-08-26 10:30,26,2.988,2.992,2.987,2.988,17
20160301|2015-08-26 11:00,26,2.992,2.992,2.987,2.991,12
20160301|2015-08-26 11:30,26,2.989,2.99,2.986,2.987,63
20160301|2015-08-26 12:00,26,2.988,2.995,2.987,2.987,27
20160301|2015-08-26 12:30,26,2.988,2.988,2.981,2.981,11
20160301|2015-08-26 13:00,26,2.985,2.996,2.983,2.995,72
20160301|2015-08-26 13:30,26,2.99,2.99,2.988,2.988,6
20160301|2015-08-26 14:00,26,2.985,2.985,2.985,2.985,5
20160301|2015-08-26 14:30,26,2.988,2.989,2.988,2.989,5
20160301|2015-08-26 15:30,26,2.985,2.987,2.985,2.987,7
20160301|2015-08-26 22:00,27,2.993,2.998,2.988,2.998,3
20160301|2015-08-26 23:30,27,2.985,2.985,2.985,2.985,2
20160301|2015-08-27 00:00,27,2.981,2.981,2.976,2.976,4
20160301|2015-08-27 00:30,27,2.976,2.976,2.976,2.976,1
20160301|2015-08-27 06:30,27,2.989,2.989,2.982,2.982,3
20160301|2015-08-27 07:00,27,2.981,2.986,2.979,2.986,5
20160301|2015-08-27 07:30,27,2.988,2.988,2.983,2.984,18
20160301|2015-08-27 08:00,27,2.983,2.983,2.972,2.972,28
20160301|2015-08-27 08:30,27,2.972,2.975,2.967,2.971,43
20160301|2015-08-27 09:00,27,2.973,2.984,2.972,2.974,127
20160301|2015-08-27 09:30,27,2.967,2.98,2.948,2.973,107
20160301|2015-08-27 10:00,27,2.974,2.986,2.974,2.985,119
20160301|2015-08-27 10:30,27,2.992,3.003,2.992,3,22
20160301|2015-08-27 11:00,27,2.996,2.996,2.98,2.983,48
20160301|2015-08-27 11:30,27,2.979,2.982,2.975,2.976,73
20160301|2015-08-27 12:00,27,2.98,2.982,2.98,2.981,13
20160301|2015-08-27 12:30,27,2.981,2.982,2.972,2.972,16
20160301|2015-08-27 13:00,27,2.973,2.973,2.964,2.964,83
20160301|2015-08-27 13:30,27,2.967,2.968,2.966,2.968,35
20160301|2015-08-27 14:00,27,2.969,2.971,2.969,2.97,7
20160301|2015-08-27 14:30,27,2.977,2.979,2.977,2.979,29
20160301|2015-08-27 15:00,27,2.973,2.975,2.973,2.973,8
20160301|2015-08-27 16:00,27,2.976,2.976,2.976,2.976,3
20160301|2015-08-27 20:30,28,2.963,2.963,2.962,2.962,6
20160301|2015-08-28 00:00,28,2.967,2.967,2.967,2.967,4
20160301|2015-08-28 01:00,28,2.973,2.973,2.973,2.973,1
20160301|2015-08-28 07:00,28,2.98,2.984,2.975,2.984,18
20160301|2015-08-28 07:30,28,2.985,2.995,2.98,2.98,127
20160301|2015-08-28 08:00,28,2.982,3.005,2.982,3.005,94
20160301|2015-08-28 08:30,28,3.004,3.004,2.986,2.986,34
20160301|2015-08-28 09:00,28,2.983,2.996,2.983,2.996,70
20160301|2015-08-28 09:30,28,2.994,2.996,2.986,2.996,52
20160301|2015-08-28 10:00,28,3.001,3.007,3,3.004,131
20160301|2015-08-28 10:30,28,3.003,3.003,2.999,2.999,105
20160301|2015-08-28 11:00,28,2.999,3.001,2.999,3.001,6
20160301|2015-08-28 11:30,28,3.001,3.01,3.001,3.01,119
20160301|2015-08-28 12:00,28,3.008,3.012,3.004,3.004,52
20160301|2015-08-28 12:30,28,3.007,3.008,3.006,3.006,4
20160301|2015-08-28 13:00,28,3.008,3.008,3.006,3.007,18
20160301|2015-08-28 13:30,28,3.005,3.008,3.005,3.008,5
20160301|2015-08-28 14:30,28,3.009,3.009,3.008,3.008,9
20160301|2015-08-28 15:00,28,3.01,3.01,3.01,3.01,5
20160301|2015-08-30 17:30,31,2.978,2.978,2.978,2.978,2
20160301|2015-08-30 21:30,31,2.975,2.975,2.975,2.975,1
20160301|2015-08-30 22:00,31,2.967,2.967,2.967,2.967,1
20160301|2015-08-31 04:00,31,2.96,2.96,2.96,2.96,1
20160301|2015-08-31 05:00,31,2.957,2.957,2.957,2.957,1
20160301|2015-08-31 06:00,31,2.95,2.958,2.95,2.958,9
20160301|2015-08-31 06:30,31,2.952,2.954,2.951,2.951,10
20160301|2015-08-31 07:00,31,2.95,2.956,2.947,2.955,22
20160301|2015-08-31 07:30,31,2.956,2.964,2.956,2.962,37
20160301|2015-08-31 08:00,31,2.964,2.972,2.964,2.969,85
20160301|2015-08-31 08:30,31,2.961,2.961,2.961,2.961,2
20160301|2015-08-31 09:00,31,2.96,2.96,2.959,2.959,8
20160301|2015-08-31 09:30,31,2.96,2.961,2.956,2.956,34
20160301|2015-08-31 10:00,31,2.956,2.956,2.953,2.955,30
20160301|2015-08-31 10:30,31,2.955,2.967,2.955,2.966,37
20160301|2015-08-31 11:00,31,2.975,2.981,2.974,2.975,155
20160301|2015-08-31 11:30,31,2.977,2.98,2.974,2.974,87
20160301|2015-08-31 12:00,31,2.974,2.978,2.974,2.978,3
20160301|2015-08-31 12:30,31,2.976,2.978,2.973,2.978,11
20160301|2015-08-31 13:00,31,2.978,2.982,2.967,2.975,201
20160301|2015-08-31 13:30,31,2.976,2.976,2.976,2.976,2
20160301|2015-08-31 14:00,31,2.978,2.978,2.976,2.976,3
20160301|2015-08-31 14:30,31,2.976,2.976,2.976,2.976,1
20160301|2015-08-31 15:30,31,2.976,2.976,2.976,2.976,1
20160301|2015-08-31 17:00,1,2.981,2.981,2.981,2.981,4
20160301|2015-09-01 01:30,1,2.97,2.97,2.97,2.97,1
20160301|2015-09-01 02:30,1,2.974,2.974,2.974,2.974,1
20160301|2015-09-01 03:00,1,2.969,2.969,2.969,2.969,1
20160301|2015-09-01 03:30,1,2.967,2.967,2.967,2.967,1
20160301|2015-09-01 04:00,1,2.971,2.979,2.971,2.979,2
20160301|2015-09-01 04:30,1,2.984,2.984,2.984,2.984,1
20160301|2015-09-01 05:00,1,2.992,2.992,2.987,2.992,13
20160301|2015-09-01 07:00,1,2.986,2.994,2.984,2.994,21
20160301|2015-09-01 07:30,1,2.999,2.999,2.991,2.991,21
20160301|2015-09-01 08:00,1,2.993,2.996,2.992,2.995,24
20160301|2015-09-01 08:30,1,2.993,3.002,2.993,2.995,33
20160301|2015-09-01 09:00,1,2.988,2.989,2.964,2.964,66
20160301|2015-09-01 09:30,1,2.964,2.976,2.964,2.974,20
20160301|2015-09-01 10:00,1,2.976,2.977,2.965,2.967,26
20160301|2015-09-01 10:30,1,2.961,2.969,2.961,2.969,36
20160301|2015-09-01 11:00,1,2.971,2.975,2.967,2.967,12
20160301|2015-09-01 11:30,1,2.967,2.972,2.967,2.972,22
20160301|2015-09-01 12:00,1,2.967,2.977,2.966,2.977,12
20160301|2015-09-01 12:30,1,2.98,2.983,2.98,2.981,109
20160301|2015-09-01 13:00,1,2.987,2.988,2.975,2.978,67
20160301|2015-09-01 13:30,1,2.978,2.978,2.974,2.974,4
20160301|2015-09-01 14:00,1,2.974,2.975,2.974,2.975,4
20160301|2015-09-01 14:30,1,2.973,2.974,2.971,2.971,10
20160301|2015-09-01 15:00,1,2.97,2.975,2.97,2.973,16
20160301|2015-09-01 15:30,1,2.969,2.969,2.969,2.969,2
20160301|2015-09-02 01:00,2,2.945,2.945,2.945,2.945,1
20160301|2015-09-02 03:00,2,2.948,2.948,2.946,2.947,4
20160301|2015-09-02 05:00,2,2.949,2.949,2.949,2.949,1
20160301|2015-09-02 06:00,2,2.942,2.942,2.942,2.942,1
20160301|2015-09-02 06:30,2,2.944,2.947,2.944,2.947,3
20160301|2015-09-02 07:00,2,2.949,2.95,2.949,2.95,3
20160301|2015-09-02 07:30,2,2.953,2.957,2.95,2.95,8
20160301|2015-09-02 08:00,2,2.948,2.948,2.941,2.946,102
20160301|2015-09-02 08:30,2,2.953,2.954,2.95,2.954,57
20160301|2015-09-02 09:00,2,2.953,2.953,2.941,2.943,30
20160301|2015-09-02 09:30,2,2.944,2.944,2.939,2.94,20
20160301|2015-09-02 10:00,2,2.94,2.946,2.94,2.946,15
20160301|2015-09-02 10:30,2,2.946,2.952,2.945,2.952,31
20160301|2015-09-02 11:00,2,2.949,2.95,2.946,2.946,20
20160301|2015-09-02 11:30,2,2.948,2.954,2.948,2.954,16
20160301|2015-09-02 12:00,2,2.954,2.954,2.952,2.952,12
20160301|2015-09-02 12:30,2,2.949,2.949,2.949,2.949,1
20160301|2015-09-02 13:00,2,2.948,2.948,2.938,2.938,101
20160301|2015-09-02 13:30,2,2.94,2.94,2.939,2.939,9
20160301|2015-09-02 14:00,2,2.935,2.935,2.93,2.935,15
20160301|2015-09-02 14:30,2,2.933,2.935,2.933,2.935,18
20160301|2015-09-02 15:30,2,2.93,2.931,2.93,2.931,9
20160301|2015-09-02 21:30,3,2.925,2.925,2.925,2.925,1
20160301|2015-09-02 22:30,3,2.931,2.931,2.931,2.931,1
20160301|2015-09-02 23:00,3,2.929,2.929,2.925,2.925,6
20160301|2015-09-02 23:30,3,2.924,2.925,2.924,2.924,7
20160301|2015-09-03 00:00,3,2.925,2.926,2.925,2.926,5
20160301|2015-09-03 00:30,3,2.927,2.927,2.927,2.927,1
20160301|2015-09-03 01:00,3,2.925,2.929,2.925,2.929,3
20160301|2015-09-03 02:00,3,2.929,2.929,2.929,2.929,1
20160301|2015-09-03 04:00,3,2.93,2.93,2.93,2.93,1
20160301|2015-09-03 04:30,3,2.935,2.935,2.935,2.935,5
20160301|2015-09-03 07:00,3,2.941,2.941,2.927,2.927,11
20160301|2015-09-03 07:30,3,2.929,2.932,2.926,2.932,13
20160301|2015-09-03 08:00,3,2.928,2.932,2.923,2.927,56
20160301|2015-09-03 08:30,3,2.928,2.94,2.925,2.939,100
20160301|2015-09-03 09:00,3,2.94,2.969,2.94,2.965,110
20160301|2015-09-03 09:30,3,2.983,2.983,2.944,2.954,125
20160301|2015-09-03 10:00,3,2.954,2.977,2.954,2.976,114
20160301|2015-09-03 10:30,3,2.98,3.008,2.975,2.987,284
20160301|2015-09-03 11:00,3,2.987,3,2.985,2.992,111
20160301|2015-09-03 11:30,3,2.997,3.007,2.988,3.004,186
20160301|2015-09-03 12:00,3,3.008,3.008,3.003,3.008,124
20160301|2015-09-03 12:30,3,2.998,3.006,2.997,2.997,62
20160301|2015-09-03 13:00,3,3,3.013,2.995,3,147
20160301|2015-09-03 13:30,3,3.002,3.007,3.002,3.007,12
20160301|2015-09-03 14:30,3,3.002,3.003,2.998,2.998,35
20160301|2015-09-03 15:00,3,2.995,2.995,2.994,2.994,16
20160301|2015-09-03 23:30,4,2.99,2.99,2.99,2.99,1
20160301|2015-09-04 01:00,4,2.98,2.98,2.98,2.98,1
20160301|2015-09-04 06:30,4,2.974,2.974,2.974,2.974,1
20160301|2015-09-04 07:00,4,2.975,2.975,2.967,2.968,15
20160301|2015-09-04 07:30,4,2.967,2.976,2.967,2.976,21
20160301|2015-09-04 08:00,4,2.973,2.984,2.971,2.983,77
20160301|2015-09-04 08:30,4,2.981,2.981,2.976,2.981,28
20160301|2015-09-04 09:00,4,2.978,2.987,2.978,2.984,49
20160301|2015-09-04 09:30,4,2.985,2.985,2.976,2.981,155
20160301|2015-09-04 10:00,4,2.982,2.985,2.98,2.981,79
20160301|2015-09-04 10:30,4,2.979,2.979,2.976,2.979,36
20160301|2015-09-04 11:00,4,2.977,2.98,2.972,2.975,90
20160301|2015-09-04 11:30,4,2.974,2.975,2.967,2.975,137
20160301|2015-09-04 12:00,4,2.975,2.98,2.971,2.974,79
20160301|2015-09-04 12:30,4,2.972,2.979,2.971,2.973,40
20160301|2015-09-04 13:00,4,2.975,2.979,2.971,2.973,182
20160301|2015-09-04 13:30,4,2.972,2.976,2.972,2.974,5
20160301|2015-09-04 14:00,4,2.976,2.976,2.97,2.973,10
20160301|2015-09-04 14:30,4,2.971,2.974,2.971,2.974,7
20160301|2015-09-04 15:00,4,2.972,2.972,2.972,2.972,9
20160301|2015-09-06 17:00,8,2.972,2.973,2.972,2.972,3
20160301|2015-09-06 19:00,8,2.976,2.976,2.976,2.976,2
20160301|2015-09-06 21:30,8,2.984,2.984,2.984,2.984,1
20160301|2015-09-06 23:00,8,2.986,2.986,2.986,2.986,1
20160301|2015-09-07 05:00,8,2.996,2.996,2.996,2.996,1
20160301|2015-09-07 07:00,8,3.012,3.012,2.997,2.997,2
20160301|2015-09-07 08:00,8,3.01,3.01,3.01,3.01,6
20160301|2015-09-07 08:30,8,2.98,2.98,2.98,2.98,1
20160301|2015-09-07 09:00,8,2.98,2.98,2.98,2.98,1
20160301|2015-09-07 10:00,8,2.98,2.982,2.98,2.982,5
20160301|2015-09-07 23:00,8,2.99,2.99,2.99,2.99,3
20160301|2015-09-08 00:30,8,2.99,2.99,2.988,2.989,5
20160301|2015-09-08 01:00,8,2.99,2.991,2.99,2.991,6
20160301|2015-09-08 01:30,8,2.99,2.99,2.99,2.99,4
20160301|2015-09-08 02:00,8,2.991,2.994,2.991,2.992,3
20160301|2015-09-08 05:00,8,3.009,3.009,3.009,3.009,3
20160301|2015-09-08 07:00,8,3.007,3.011,2.995,2.997,44
20160301|2015-09-08 07:30,8,3.003,3.005,3.003,3.005,57
20160301|2015-09-08 08:00,8,3.004,3.005,2.989,2.992,58
20160301|2015-09-08 08:30,8,2.99,3.006,2.99,3.005,134
20160301|2015-09-08 09:00,8,3.006,3.007,3.003,3.005,46
20160301|2015-09-08 09:30,8,3.005,3.012,3.001,3.001,52
20160301|2015-09-08 10:00,8,3.003,3.01,3.003,3.008,23
20160301|2015-09-08 10:30,8,3.006,3.006,2.998,3.002,145
20160301|2015-09-08 11:00,8,3.003,3.008,3.002,3.006,86
20160301|2015-09-08 11:30,8,3.006,3.012,3.006,3.01,58
20160301|2015-09-08 12:00,8,3.01,3.014,3.01,3.011,42
20160301|2015-09-08 12:30,8,3.012,3.016,3.009,3.015,39
20160301|2015-09-08 13:00,8,3.015,3.015,3.009,3.011,122
20160301|2015-09-08 13:30,8,3.007,3.007,2.998,2.999,57
20160301|2015-09-08 14:00,8,3.002,3.003,3.002,3.003,8
20160301|2015-09-08 14:30,8,3.003,3.005,3.003,3.005,10
20160301|2015-09-08 15:00,8,3.01,3.01,3.01,3.01,8
20160301|2015-09-08 15:30,8,3.002,3.002,3.002,3.002,1
20160301|2015-09-08 22:00,9,2.999,3,2.999,3,4
20160301|2015-09-09 01:30,9,3.001,3.001,3.001,3.001,1
20160301|2015-09-09 02:30,9,2.996,2.996,2.996,2.996,1
20160301|2015-09-09 05:00,9,2.998,2.998,2.998,2.998,2
20160301|2015-09-09 06:00,9,2.999,2.999,2.991,2.991,7
20160301|2015-09-09 07:00,9,2.992,2.992,2.99,2.99,2
20160301|2015-09-09 07:30,9,2.994,2.996,2.991,2.991,49
20160301|2015-09-09 08:00,9,2.987,2.992,2.982,2.982,139
20160301|2015-09-09 08:30,9,2.981,2.983,2.976,2.982,30
20160301|2015-09-09 09:00,9,2.981,2.984,2.978,2.982,29
20160301|2015-09-09 09:30,9,2.985,2.987,2.979,2.979,64
20160301|2015-09-09 10:00,9,2.978,2.978,2.97,2.971,50
20160301|2015-09-09 10:30,9,2.97,2.97,2.967,2.97,49
20160301|2015-09-09 11:00,9,2.972,2.974,2.971,2.971,39
20160301|2015-09-09 11:30,9,2.973,2.978,2.973,2.974,32
20160301|2015-09-09 12:00,9,2.973,2.976,2.972,2.972,18
20160301|2015-09-09 12:30,9,2.971,2.972,2.967,2.97,225
20160301|2015-09-09 13:00,9,2.968,2.978,2.968,2.975,59
20160301|2015-09-09 13:30,9,2.974,2.974,2.971,2.972,4
20160301|2015-09-09 14:00,9,2.976,2.976,2.976,2.976,7
20160301|2015-09-09 14:30,9,2.977,2.977,2.976,2.976,5
20160301|2015-09-09 15:00,9,2.982,2.983,2.981,2.983,17
20160301|2015-09-09 15:30,9,2.981,2.986,2.981,2.986,13
20160301|2015-09-09 17:00,10,2.981,2.981,2.981,2.981,2
20160301|2015-09-09 23:00,10,2.989,2.989,2.987,2.987,2
20160301|2015-09-10 00:00,10,2.994,2.994,2.994,2.994,1
20160301|2015-09-10 01:00,10,2.995,2.995,2.995,2.995,1
20160301|2015-09-10 06:00,10,2.999,2.999,2.999,2.999,1
20160301|2015-09-10 06:30,10,3.003,3.004,3.003,3.004,8
20160301|2015-09-10 07:00,10,3.008,3.009,3.005,3.005,13
20160301|2015-09-10 07:30,10,3.007,3.007,3.001,3.001,108
20160301|2015-09-10 08:00,10,3.003,3.004,2.99,2.99,101
20160301|2015-09-10 08:30,10,2.993,2.995,2.985,2.985,32
20160301|2015-09-10 09:00,10,2.991,3.009,2.991,3.009,21
20160301|2015-09-10 09:30,10,3.009,3.034,3.009,3.019,252
20160301|2015-09-10 10:00,10,3.025,3.03,3.025,3.027,173
20160301|2015-09-10 10:30,10,3.026,3.026,3.017,3.017,36
20160301|2015-09-10 11:00,10,3.018,3.018,3.012,3.012,29
20160301|2015-09-10 11:30,10,3.012,3.012,3.002,3.004,96
20160301|2015-09-10 12:00,10,3.007,3.007,2.994,2.996,351
20160301|2015-09-10 12:30,10,2.995,3,2.995,3,36
20160301|2015-09-10 13:00,10,3.002,3.007,2.99,2.99,248
20160301|2015-09-10 13:30,10,2.988,2.99,2.987,2.989,52
20160301|2015-09-10 14:00,10,2.992,2.994,2.992,2.992,11
20160301|2015-09-10 14:30,10,2.993,2.995,2.993,2.995,5
20160301|2015-09-10 15:00,10,2.992,2.993,2.988,2.988,33
20160301|2015-09-10 15:30,10,2.989,2.989,2.989,2.989,1
20160301|2015-09-11 03:30,11,2.977,2.977,2.977,2.977,3
20160301|2015-09-11 04:00,11,2.977,2.977,2.977,2.977,1
20160301|2015-09-11 04:30,11,2.972,2.972,2.972,2.972,1
20160301|2015-09-11 05:00,11,2.963,2.963,2.963,2.963,1
20160301|2015-09-11 05:30,11,2.967,2.967,2.967,2.967,1
20160301|2015-09-11 06:00,11,2.974,2.975,2.974,2.975,2
20160301|2015-09-11 06:30,11,2.974,2.975,2.972,2.974,11
20160301|2015-09-11 07:00,11,2.968,2.98,2.967,2.98,31
20160301|2015-09-11 07:30,11,2.984,2.984,2.973,2.973,26
20160301|2015-09-11 08:00,11,2.976,2.993,2.975,2.989,67
20160301|2015-09-11 08:30,11,3,3.005,2.996,3.005,53
20160301|2015-09-11 09:00,11,2.996,3.003,2.996,3.003,9
20160301|2015-09-11 09:30,11,3.005,3.012,3.005,3.007,37
20160301|2015-09-11 10:00,11,3.011,3.013,3.009,3.009,20
20160301|2015-09-11 10:30,11,3.007,3.007,3,3,66
20160301|2015-09-11 11:00,11,2.992,2.998,2.992,2.995,77
20160301|2015-09-11 11:30,11,2.995,3.001,2.995,3.001,7
20160301|2015-09-11 12:00,11,3.002,3.003,2.995,2.998,23
20160301|2015-09-11 12:30,11,2.999,3.003,2.999,3.003,30
20160301|2015-09-11 13:00,11,2.993,2.999,2.992,2.993,66
20160301|2015-09-11 13:30,11,2.992,2.998,2.992,2.994,23
20160301|2015-09-11 14:00,11,2.994,2.996,2.994,2.996,17
20160301|2015-09-11 14:30,11,2.994,2.995,2.992,2.993,25
20160301|2015-09-11 15:00,11,2.994,2.995,2.994,2.995,10
20160301|2015-09-13 17:00,14,3.009,3.013,3.009,3.013,8
20160301|2015-09-13 23:00,14,3.008,3.008,3.008,3.008,1
20160301|2015-09-14 05:00,14,3.011,3.011,3.011,3.011,1
20160301|2015-09-14 06:00,14,3.012,3.013,3.012,3.013,3
20160301|2015-09-14 07:00,14,3.007,3.007,3.006,3.007,7
20160301|2015-09-14 07:30,14,3.002,3.002,2.997,2.997,6
20160301|2015-09-14 08:00,14,2.993,3.003,2.993,3.003,30
20160301|2015-09-14 08:30,14,3,3.009,2.997,3.007,64
20160301|2015-09-14 09:00,14,3.007,3.009,3.001,3.001,62
20160301|2015-09-14 09:30,14,3.004,3.013,3.004,3.006,140
20160301|2015-09-14 10:00,14,3.011,3.016,3.009,3.016,42
20160301|2015-09-14 10:30,14,3.013,3.016,3.012,3.015,32
20160301|2015-09-14 11:00,14,3.013,3.018,3.009,3.015,40
20160301|2015-09-14 11:30,14,3.016,3.039,3.016,3.037,127
20160301|2015-09-14 12:00,14,3.036,3.044,3.034,3.038,281
20160301|2015-09-14 12:30,14,3.042,3.042,3.033,3.038,99
20160301|2015-09-14 13:00,14,3.038,3.038,3.032,3.035,201
20160301|2015-09-14 13:30,14,3.035,3.038,3.034,3.035,11
20160301|2015-09-14 14:00,14,3.039,3.039,3.038,3.038,4
20160301|2015-09-14 14:30,14,3.037,3.037,3.033,3.033,12
20160301|2015-09-14 15:00,14,3.039,3.047,3.039,3.041,38
20160301|2015-09-14 15:30,14,3.036,3.036,3.034,3.035,5
20160301|2015-09-14 16:00,14,3.035,3.035,3.035,3.035,1
20160301|2015-09-14 22:30,15,3.044,3.044,3.044,3.044,2
20160301|2015-09-15 02:00,15,3.041,3.041,3.041,3.041,1
20160301|2015-09-15 04:30,15,3.046,3.047,3.046,3.047,2
20160301|2015-09-15 05:00,15,3.047,3.047,3.047,3.047,1
20160301|2015-09-15 06:00,15,3.048,3.053,3.048,3.053,6
20160301|2015-09-15 06:30,15,3.054,3.062,3.054,3.058,33
20160301|2015-09-15 07:00,15,3.053,3.053,3.038,3.038,99
20160301|2015-09-15 07:30,15,3.041,3.041,3.03,3.031,36
20160301|2015-09-15 08:00,15,3.031,3.042,3.028,3.028,77
20160301|2015-09-15 08:30,15,3.029,3.037,3.028,3.037,50
20160301|2015-09-15 09:00,15,3.037,3.043,3.034,3.038,266
20160301|2015-09-15 09:30,15,3.036,3.041,3.031,3.031,39
20160301|2015-09-15 10:00,15,3.031,3.04,3.031,3.035,52
20160301|2015-09-15 10:30,15,3.038,3.039,3.035,3.035,17
20160301|2015-09-15 11:00,15,3.038,3.043,3.037,3.042,95
20160301|2015-09-15 11:30,15,3.042,3.042,3.036,3.039,14
20160301|2015-09-15 12:00,15,3.032,3.034,3.031,3.034,27
20160301|2015-09-15 12:30,15,3.036,3.038,3.022,3.022,52
20160301|2015-09-15 13:00,15,3.024,3.026,3.017,3.025,98
20160301|2015-09-15 13:30,15,3.023,3.023,3.018,3.018,52
20160301|2015-09-15 15:00,15,3.024,3.024,3.024,3.024,1
20160301|2015-09-15 22:00,16,3.023,3.023,3.023,3.023,5
20160301|2015-09-15 23:30,16,3.023,3.023,3.023,3.023,1
20160301|2015-09-16 00:00,16,3.026,3.026,3.026,3.026,1
20160301|2015-09-16 01:00,16,3.024,3.024,3.024,3.024,1
20160301|2015-09-16 05:00,16,3.014,3.014,3.013,3.013,2
20160301|2015-09-16 05:30,16,3.016,3.016,3.016,3.016,1
20160301|2015-09-16 06:00,16,3.006,3.006,3.001,3.001,4
20160301|2015-09-16 06:30,16,2.998,2.998,2.998,2.998,1
20160301|2015-09-16 07:00,16,3.003,3.003,2.992,2.999,32
20160301|2015-09-16 07:30,16,2.996,3.001,2.994,2.995,22
20160301|2015-09-16 08:00,16,2.994,2.996,2.988,2.988,113
20160301|2015-09-16 08:30,16,2.988,2.991,2.987,2.991,15
20160301|2015-09-16 09:00,16,2.99,2.991,2.982,2.983,34
20160301|2015-09-16 09:30,16,2.982,2.987,2.981,2.982,40
20160301|2015-09-16 10:00,16,2.988,2.99,2.983,2.983,80
20160301|2015-09-16 10:30,16,2.988,2.994,2.988,2.993,37
20160301|2015-09-16 11:00,16,2.992,2.992,2.984,2.984,18
20160301|2015-09-16 11:30,16,2.984,2.985,2.969,2.969,131
20160301|2015-09-16 12:00,16,2.969,2.971,2.966,2.97,46
20160301|2015-09-16 12:30,16,2.969,2.969,2.961,2.966,33
20160301|2015-09-16 13:00,16,2.968,2.972,2.963,2.964,139
20160301|2015-09-16 13:30,16,2.965,2.968,2.965,2.968,39
20160301|2015-09-16 14:00,16,2.97,2.972,2.97,2.972,40
20160301|2015-09-16 14:30,16,2.972,2.972,2.97,2.97,36
20160301|2015-09-16 15:00,16,2.972,2.972,2.972,2.972,1
20160301|2015-09-16 15:30,16,2.971,2.971,2.971,2.971,1
20160301|2015-09-17 03:30,17,2.968,2.968,2.968,2.968,1
20160301|2015-09-17 04:00,17,2.966,2.966,2.966,2.966,1
20160301|2015-09-17 06:30,17,2.959,2.959,2.959,2.959,1
20160301|2015-09-17 07:00,17,2.962,2.962,2.962,2.962,1
20160301|2015-09-17 07:30,17,2.961,2.961,2.961,2.961,1
20160301|2015-09-17 08:00,17,2.961,2.962,2.955,2.96,78
20160301|2015-09-17 08:30,17,2.964,2.974,2.964,2.972,14
20160301|2015-09-17 09:00,17,2.973,2.976,2.925,2.952,44
20160301|2015-09-17 09:30,17,2.959,2.971,2.952,2.965,100
20160301|2015-09-17 10:00,17,2.964,2.975,2.961,2.972,37
20160301|2015-09-17 10:30,17,2.972,2.972,2.96,2.96,58
20160301|2015-09-17 11:00,17,2.961,2.961,2.955,2.957,213
20160301|2015-09-17 11:30,17,2.956,2.957,2.955,2.955,38
20160301|2015-09-17 12:00,17,2.959,2.962,2.952,2.954,85
20160301|2015-09-17 12:30,17,2.957,2.957,2.951,2.953,41
20160301|2015-09-17 13:00,17,2.955,2.959,2.952,2.958,250
20160301|2015-09-17 13:30,17,2.954,2.959,2.953,2.957,340
20160301|2015-09-17 15:00,17,2.96,2.96,2.957,2.957,4
20160301|2015-09-17 15:30,17,2.953,2.953,2.952,2.952,8
20160301|2015-09-17 20:00,18,2.957,2.957,2.957,2.957,1
20160301|2015-09-17 20:30,18,2.953,2.953,2.953,2.953,1
20160301|2015-09-18 04:30,18,2.961,2.961,2.961,2.961,6
20160301|2015-09-18 05:00,18,2.966,2.966,2.966,2.966,1
20160301|2015-09-18 06:00,18,2.957,2.957,2.957,2.957,1
20160301|2015-09-18 06:30,18,2.951,2.951,2.95,2.95,36
20160301|2015-09-18 07:00,18,2.942,2.947,2.941,2.947,5
20160301|2015-09-18 07:30,18,2.946,2.95,2.945,2.945,10
20160301|2015-09-18 08:00,18,2.946,2.946,2.923,2.926,140
20160301|2015-09-18 08:30,18,2.927,2.93,2.925,2.926,95
20160301|2015-09-18 09:00,18,2.929,2.94,2.929,2.933,158
20160301|2015-09-18 09:30,18,2.933,2.941,2.933,2.937,76
20160301|2015-09-18 10:00,18,2.939,2.939,2.931,2.936,50
20160301|2015-09-18 10:30,18,2.933,2.933,2.924,2.924,85
20160301|2015-09-18 11:00,18,2.924,2.927,2.918,2.918,87
20160301|2015-09-18 11:30,18,2.921,2.921,2.918,2.918,43
20160301|2015-09-18 12:00,18,2.92,2.921,2.916,2.919,73
20160301|2015-09-18 12:30,18,2.918,2.918,2.913,2.916,103
20160301|2015-09-18 13:00,18,2.914,2.914,2.907,2.907,340
20160301|2015-09-18 13:30,18,2.906,2.913,2.906,2.913,87
20160301|2015-09-18 14:00,18,2.913,2.913,2.911,2.911,6
20160301|2015-09-18 14:30,18,2.911,2.912,2.911,2.912,39
20160301|2015-09-18 15:00,18,2.912,2.913,2.91,2.911,17
20160301|2015-09-18 15:30,18,2.908,2.912,2.908,2.912,4
20160301|2015-09-20 17:00,21,2.89,2.89,2.89,2.89,1
20160301|2015-09-20 18:00,21,2.88,2.88,2.88,2.88,1
20160301|2015-09-20 20:00,21,2.882,2.882,2.882,2.882,1
20160301|2015-09-20 20:30,21,2.882,2.882,2.882,2.882,1
20160301|2015-09-20 23:30,21,2.883,2.883,2.881,2.881,5
20160301|2015-09-21 02:00,21,2.887,2.887,2.887,2.887,8
20160301|2015-09-21 02:30,21,2.887,2.887,2.882,2.882,2
20160301|2015-09-21 04:30,21,2.887,2.887,2.887,2.887,1
20160301|2015-09-21 05:30,21,2.88,2.887,2.879,2.884,27
20160301|2015-09-21 06:00,21,2.887,2.887,2.887,2.887,1
20160301|2015-09-21 06:30,21,2.887,2.887,2.88,2.884,15
20160301|2015-09-21 07:00,21,2.877,2.88,2.874,2.875,16
20160301|2015-09-21 07:30,21,2.88,2.88,2.872,2.873,96
20160301|2015-09-21 08:00,21,2.873,2.876,2.867,2.871,176
20160301|2015-09-21 08:30,21,2.873,2.877,2.872,2.874,32
20160301|2015-09-21 09:00,21,2.876,2.878,2.871,2.874,29
20160301|2015-09-21 09:30,21,2.875,2.88,2.875,2.88,5
20160301|2015-09-21 10:00,21,2.881,2.882,2.877,2.878,23
20160301|2015-09-21 10:30,21,2.877,2.877,2.872,2.876,18
20160301|2015-09-21 11:00,21,2.871,2.878,2.871,2.874,62
20160301|2015-09-21 11:30,21,2.875,2.896,2.873,2.883,77
20160301|2015-09-21 12:00,21,2.889,2.895,2.887,2.894,18
20160301|2015-09-21 12:30,21,2.892,2.892,2.883,2.883,14
20160301|2015-09-21 13:00,21,2.877,2.881,2.868,2.88,714
20160301|2015-09-21 13:30,21,2.882,2.883,2.878,2.878,32
20160301|2015-09-21 14:00,21,2.876,2.876,2.876,2.876,4
20160301|2015-09-21 14:30,21,2.882,2.882,2.877,2.877,8
20160301|2015-09-21 15:00,21,2.879,2.881,2.879,2.881,6
20160301|2015-09-21 23:30,22,2.875,2.875,2.875,2.875,1
20160301|2015-09-22 04:00,22,2.887,2.887,2.887,2.887,1
20160301|2015-09-22 05:30,22,2.893,2.895,2.89,2.89,5
20160301|2015-09-22 06:00,22,2.894,2.894,2.894,2.894,8
20160301|2015-09-22 06:30,22,2.896,2.896,2.894,2.894,9
20160301|2015-09-22 07:00,22,2.898,2.901,2.896,2.901,6
20160301|2015-09-22 07:30,22,2.894,2.898,2.893,2.898,8
20160301|2015-09-22 08:00,22,2.893,2.893,2.88,2.88,53
20160301|2015-09-22 08:30,22,2.876,2.89,2.876,2.889,34
20160301|2015-09-22 09:00,22,2.889,2.891,2.883,2.888,19
20160301|2015-09-22 09:30,22,2.885,2.887,2.883,2.883,19
20160301|2015-09-22 10:00,22,2.885,2.885,2.879,2.88,23
20160301|2015-09-22 10:30,22,2.879,2.881,2.879,2.881,8
20160301|2015-09-22 11:00,22,2.881,2.885,2.881,2.885,107
20160301|2015-09-22 11:30,22,2.885,2.888,2.882,2.882,53
20160301|2015-09-22 12:00,22,2.884,2.884,2.876,2.876,34
20160301|2015-09-22 12:30,22,2.879,2.883,2.879,2.883,31
20160301|2015-09-22 13:00,22,2.881,2.884,2.875,2.877,43
20160301|2015-09-22 13:30,22,2.876,2.88,2.876,2.88,22
20160301|2015-09-22 14:00,22,2.877,2.878,2.877,2.878,4
20160301|2015-09-22 14:30,22,2.877,2.878,2.877,2.877,21
20160301|2015-09-23 04:00,23,2.88,2.88,2.88,2.88,1
20160301|2015-09-23 05:00,23,2.878,2.878,2.876,2.876,2
20160301|2015-09-23 05:30,23,2.869,2.869,2.869,2.869,1
20160301|2015-09-23 06:30,23,2.883,2.883,2.883,2.883,1
20160301|2015-09-23 07:00,23,2.886,2.891,2.884,2.891,34
20160301|2015-09-23 07:30,23,2.888,2.888,2.88,2.88,44
20160301|2015-09-23 08:00,23,2.885,2.886,2.875,2.882,70
20160301|2015-09-23 08:30,23,2.883,2.883,2.879,2.88,35
20160301|2015-09-23 09:00,23,2.882,2.885,2.882,2.885,15
20160301|2015-09-23 09:30,23,2.888,2.89,2.883,2.885,19
20160301|2015-09-23 10:00,23,2.887,2.889,2.887,2.887,17
20160301|2015-09-23 10:30,23,2.889,2.891,2.877,2.877,61
20160301|2015-09-23 11:00,23,2.87,2.882,2.87,2.875,70
20160301|2015-09-23 11:30,23,2.877,2.88,2.875,2.878,13
20160301|2015-09-23 12:00,23,2.877,2.881,2.875,2.878,89
20160301|2015-09-23 12:30,23,2.878,2.881,2.878,2.879,22
20160301|2015-09-23 13:00,23,2.877,2.883,2.877,2.882,29
20160301|2015-09-23 13:30,23,2.879,2.881,2.875,2.881,11
20160301|2015-09-23 14:00,23,2.88,2.885,2.878,2.885,21
20160301|2015-09-23 14:30,23,2.886,2.886,2.885,2.885,10
20160301|2015-09-23 15:00,23,2.886,2.886,2.886,2.886,1
20160301|2015-09-23 15:30,23,2.885,2.887,2.885,2.887,3
20160301|2015-09-23 22:00,24,2.886,2.886,2.886,2.886,2
20160301|2015-09-23 23:30,24,2.886,2.886,2.886,2.886,1
20160301|2015-09-24 01:00,24,2.884,2.886,2.884,2.886,3
20160301|2015-09-24 03:00,24,2.879,2.879,2.879,2.879,1
20160301|2015-09-24 06:30,24,2.881,2.881,2.877,2.877,2
20160301|2015-09-24 07:00,24,2.882,2.887,2.88,2.883,46
20160301|2015-09-24 07:30,24,2.885,2.891,2.883,2.89,31
20160301|2015-09-24 08:00,24,2.891,2.893,2.88,2.88,81
20160301|2015-09-24 08:30,24,2.879,2.88,2.876,2.876,19
20160301|2015-09-24 09:00,24,2.879,2.883,2.876,2.876,97
20160301|2015-09-24 09:30,24,2.86,2.875,2.853,2.875,320
20160301|2015-09-24 10:00,24,2.873,2.873,2.864,2.868,45
20160301|2015-09-24 10:30,24,2.87,2.87,2.867,2.868,28
20160301|2015-09-24 11:00,24,2.866,2.879,2.866,2.878,72
20160301|2015-09-24 11:30,24,2.878,2.883,2.875,2.883,28
20160301|2015-09-24 12:00,24,2.883,2.897,2.883,2.897,34
20160301|2015-09-24 12:30,24,2.895,2.914,2.895,2.91,149
20160301|2015-09-24 13:00,24,2.912,2.936,2.912,2.932,270
20160301|2015-09-24 13:30,24,2.932,2.932,2.923,2.925,47
20160301|2015-09-24 14:00,24,2.925,2.933,2.925,2.925,36
20160301|2015-09-24 14:30,24,2.927,2.931,2.926,2.926,43
20160301|2015-09-24 15:00,24,2.932,2.932,2.926,2.926,27
20160301|2015-09-24 15:30,24,2.925,2.925,2.92,2.92,15
20160301|2015-09-24 23:30,25,2.933,2.933,2.933,2.933,1
20160301|2015-09-25 00:30,25,2.935,2.935,2.935,2.935,15
20160301|2015-09-25 01:30,25,2.934,2.934,2.934,2.934,3
20160301|2015-09-25 02:00,25,2.932,2.932,2.932,2.932,10
20160301|2015-09-25 04:30,25,2.934,2.934,2.934,2.934,2
20160301|2015-09-25 05:30,25,2.917,2.917,2.915,2.915,21
20160301|2015-09-25 06:30,25,2.907,2.909,2.904,2.909,11
20160301|2015-09-25 07:00,25,2.911,2.912,2.902,2.91,9
20160301|2015-09-25 07:30,25,2.904,2.904,2.898,2.898,7
20160301|2015-09-25 08:00,25,2.899,2.904,2.897,2.9,61
20160301|2015-09-25 08:30,25,2.9,2.9,2.879,2.879,66
20160301|2015-09-25 09:00,25,2.88,2.883,2.877,2.883,30
20160301|2015-09-25 09:30,25,2.883,2.888,2.882,2.882,33
20160301|2015-09-25 10:00,25,2.883,2.885,2.88,2.88,16
20160301|2015-09-25 10:30,25,2.878,2.879,2.872,2.876,15
20160301|2015-09-25 11:00,25,2.871,2.88,2.869,2.88,74
20160301|2015-09-25 11:30,25,2.88,2.89,2.879,2.889,61
20160301|2015-09-25 12:00,25,2.888,2.892,2.887,2.891,205
20160301|2015-09-25 12:30,25,2.896,2.896,2.88,2.88,63
20160301|2015-09-25 13:00,25,2.883,2.897,2.875,2.894,244
20160301|2015-09-25 13:30,25,2.895,2.895,2.889,2.892,210
20160301|2015-09-25 14:00,25,2.887,2.89,2.887,2.889,9
20160301|2015-09-25 14:30,25,2.89,2.898,2.89,2.897,35
20160301|2015-09-25 15:00,25,2.897,2.897,2.897,2.897,5
20160301|2015-09-25 15:30,25,2.898,2.898,2.892,2.892,2
20160301|2015-09-27 17:00,28,2.938,2.94,2.935,2.935,12
20160301|2015-09-27 21:30,28,2.936,2.936,2.934,2.934,4
20160301|2015-09-27 23:30,28,2.936,2.936,2.936,2.936,1
20160301|2015-09-28 00:00,28,2.934,2.934,2.934,2.934,1
20160301|2015-09-28 00:30,28,2.933,2.933,2.932,2.932,2
20160301|2015-09-28 02:00,28,2.933,2.933,2.932,2.932,2
20160301|2015-09-28 03:00,28,2.933,2.933,2.933,2.933,1
20160301|2015-09-28 05:30,28,2.956,2.956,2.95,2.951,59
20160301|2015-09-28 06:00,28,2.952,2.952,2.948,2.949,17
20160301|2015-09-28 06:30,28,2.949,2.949,2.943,2.944,21
20160301|2015-09-28 07:00,28,2.946,2.946,2.936,2.937,33
20160301|2015-09-28 07:30,28,2.946,2.951,2.946,2.949,34
20160301|2015-09-28 08:00,28,2.95,2.953,2.943,2.949,237
20160301|2015-09-28 08:30,28,2.946,2.948,2.933,2.933,72
20160301|2015-09-28 09:00,28,2.933,2.936,2.917,2.918,104
20160301|2015-09-28 09:30,28,2.925,2.927,2.924,2.925,34
20160301|2015-09-28 10:00,28,2.928,2.933,2.921,2.924,65
20160301|2015-09-28 10:30,28,2.923,2.929,2.92,2.928,176
20160301|2015-09-28 11:00,28,2.928,2.932,2.92,2.92,70
20160301|2015-09-28 11:30,28,2.92,2.927,2.919,2.925,31
20160301|2015-09-28 12:00,28,2.916,2.919,2.91,2.912,101
20160301|2015-09-28 12:30,28,2.909,2.915,2.898,2.915,217
20160301|2015-09-28 13:00,28,2.91,2.928,2.897,2.927,290
20160301|2015-09-28 13:30,28,2.925,2.926,2.917,2.925,55
20160301|2015-09-28 14:00,28,2.922,2.922,2.922,2.922,1
20160301|2015-09-28 14:30,28,2.925,2.925,2.921,2.923,23
20160301|2015-09-28 15:00,28,2.926,2.926,2.925,2.925,20
20160301|2015-09-28 15:30,28,2.927,2.927,2.924,2.924,9
20160301|2015-09-28 22:30,29,2.924,2.924,2.923,2.923,2
20160301|2015-09-28 23:00,29,2.918,2.918,2.917,2.917,2
20160301|2015-09-29 01:00,29,2.92,2.92,2.92,2.92,1
20160301|2015-09-29 03:00,29,2.926,2.926,2.926,2.926,1
20160301|2015-09-29 04:30,29,2.913,2.913,2.902,2.902,6
20160301|2015-09-29 05:00,29,2.898,2.898,2.898,2.898,2
20160301|2015-09-29 05:30,29,2.899,2.9,2.899,2.9,10
20160301|2015-09-29 06:00,29,2.896,2.896,2.892,2.892,20
20160301|2015-09-29 06:30,29,2.908,2.909,2.908,2.909,4
20160301|2015-09-29 07:00,29,2.903,2.903,2.893,2.893,15
20160301|2015-09-29 07:30,29,2.89,2.893,2.886,2.892,80
20160301|2015-09-29 08:00,29,2.891,2.892,2.885,2.886,95
20160301|2015-09-29 08:30,29,2.889,2.896,2.889,2.895,128
20160301|2015-09-29 09:00,29,2.895,2.895,2.882,2.883,83
20160301|2015-09-29 09:30,29,2.88,2.889,2.88,2.887,96
20160301|2015-09-29 10:00,29,2.885,2.89,2.881,2.888,118
20160301|2015-09-29 10:30,29,2.885,2.885,2.881,2.885,48
20160301|2015-09-29 11:00,29,2.884,2.888,2.88,2.887,129
20160301|2015-09-29 11:30,29,2.889,2.892,2.885,2.885,93
20160301|2015-09-29 12:00,29,2.886,2.889,2.878,2.878,29
20160301|2015-09-29 12:30,29,2.876,2.876,2.861,2.868,233
20160301|2015-09-29 13:00,29,2.868,2.871,2.859,2.861,169
20160301|2015-09-29 13:30,29,2.859,2.859,2.855,2.858,23
20160301|2015-09-29 14:00,29,2.86,2.86,2.86,2.86,8
20160301|2015-09-29 14:30,29,2.86,2.861,2.859,2.86,22
20160301|2015-09-29 15:00,29,2.861,2.861,2.861,2.861,1
20160301|2015-09-29 23:30,30,2.87,2.87,2.87,2.87,1
20160301|2015-09-30 01:00,30,2.873,2.873,2.873,2.873,1
20160301|2015-09-30 01:30,30,2.87,2.87,2.87,2.87,1
20160301|2015-09-30 03:30,30,2.875,2.877,2.875,2.877,14
20160301|2015-09-30 04:00,30,2.877,2.877,2.877,2.877,1
20160301|2015-09-30 05:30,30,2.873,2.873,2.865,2.865,4
20160301|2015-09-30 06:00,30,2.857,2.857,2.857,2.857,1
20160301|2015-09-30 06:30,30,2.851,2.852,2.85,2.85,20
20160301|2015-09-30 07:00,30,2.85,2.85,2.837,2.846,24
20160301|2015-09-30 07:30,30,2.841,2.849,2.841,2.847,114
20160301|2015-09-30 08:00,30,2.842,2.859,2.837,2.858,147
20160301|2015-09-30 08:30,30,2.858,2.858,2.839,2.839,91
20160301|2015-09-30 09:00,30,2.836,2.838,2.831,2.838,56
20160301|2015-09-30 09:30,30,2.838,2.839,2.826,2.831,184
20160301|2015-09-30 10:00,30,2.83,2.831,2.816,2.822,114
20160301|2015-09-30 10:30,30,2.823,2.823,2.811,2.816,84
20160301|2015-09-30 11:00,30,2.815,2.821,2.813,2.813,55
20160301|2015-09-30 11:30,30,2.813,2.817,2.808,2.809,30
20160301|2015-09-30 12:00,30,2.806,2.809,2.803,2.809,66
20160301|2015-09-30 12:30,30,2.813,2.821,2.812,2.815,31
20160301|2015-09-30 13:00,30,2.816,2.827,2.809,2.812,238
20160301|2015-09-30 13:30,30,2.81,2.811,2.806,2.811,116
20160301|2015-09-30 14:00,30,2.816,2.817,2.813,2.816,20
20160301|2015-09-30 14:30,30,2.815,2.817,2.815,2.817,3
20160301|2015-09-30 15:00,30,2.813,2.813,2.813,2.813,7
20160301|2015-09-30 15:30,30,2.811,2.811,2.811,2.811,1
20160301|2015-09-30 17:00,1,2.811,2.811,2.805,2.805,2
20160301|2015-10-01 00:00,1,2.819,2.819,2.819,2.819,1
20160301|2015-10-01 01:00,1,2.815,2.815,2.815,2.815,1
20160301|2015-10-01 02:00,1,2.816,2.816,2.816,2.816,1
20160301|2015-10-01 03:30,1,2.811,2.811,2.811,2.811,2
20160301|2015-10-01 04:00,1,2.811,2.811,2.805,2.805,11
20160301|2015-10-01 04:30,1,2.805,2.807,2.805,2.807,3
20160301|2015-10-01 05:00,1,2.81,2.811,2.806,2.807,6
20160301|2015-10-01 05:30,1,2.808,2.809,2.803,2.804,13
20160301|2015-10-01 06:00,1,2.805,2.805,2.805,2.805,2
20160301|2015-10-01 06:30,1,2.792,2.796,2.792,2.796,13
20160301|2015-10-01 07:00,1,2.794,2.8,2.793,2.8,21
20160301|2015-10-01 07:30,1,2.79,2.791,2.781,2.781,40
20160301|2015-10-01 08:00,1,2.783,2.788,2.78,2.785,109
20160301|2015-10-01 08:30,1,2.785,2.789,2.778,2.778,104
20160301|2015-10-01 09:00,1,2.778,2.79,2.776,2.788,201
20160301|2015-10-01 09:30,1,2.793,2.796,2.782,2.791,92
20160301|2015-10-01 10:00,1,2.79,2.794,2.786,2.786,47
20160301|2015-10-01 10:30,1,2.778,2.778,2.763,2.771,111
20160301|2015-10-01 11:00,1,2.773,2.773,2.766,2.772,82
20160301|2015-10-01 11:30,1,2.769,2.775,2.767,2.77,143
20160301|2015-10-01 12:00,1,2.771,2.771,2.765,2.765,20
20160301|2015-10-01 12:30,1,2.76,2.76,2.745,2.75,90
20160301|2015-10-01 13:00,1,2.747,2.752,2.747,2.748,179
20160301|2015-10-01 13:30,1,2.749,2.749,2.746,2.746,156
20160301|2015-10-01 14:00,1,2.746,2.746,2.737,2.743,27
20160301|2015-10-01 14:30,1,2.741,2.75,2.739,2.75,239
20160301|2015-10-01 15:00,1,2.746,2.748,2.742,2.742,22
20160301|2015-10-01 15:30,1,2.745,2.746,2.745,2.746,4
20160301|2015-10-01 18:00,2,2.749,2.749,2.749,2.749,10
20160301|2015-10-01 23:30,2,2.741,2.741,2.741,2.741,1
20160301|2015-10-02 03:30,2,2.747,2.747,2.747,2.747,1
20160301|2015-10-02 04:00,2,2.749,2.749,2.749,2.749,1
20160301|2015-10-02 05:00,2,2.745,2.745,2.743,2.743,8
20160301|2015-10-02 06:00,2,2.745,2.745,2.736,2.736,5
20160301|2015-10-02 06:30,2,2.733,2.745,2.733,2.745,52
20160301|2015-10-02 07:00,2,2.74,2.749,2.74,2.746,7
20160301|2015-10-02 07:30,2,2.75,2.767,2.75,2.753,83
20160301|2015-10-02 08:00,2,2.754,2.767,2.753,2.753,221
20160301|2015-10-02 08:30,2,2.753,2.757,2.748,2.757,137
20160301|2015-10-02 09:00,2,2.76,2.769,2.755,2.759,84
20160301|2015-10-02 09:30,2,2.76,2.772,2.76,2.767,87
20160301|2015-10-02 10:00,2,2.772,2.786,2.772,2.784,86
20160301|2015-10-02 10:30,2,2.784,2.784,2.773,2.773,79
20160301|2015-10-02 11:00,2,2.772,2.772,2.757,2.757,138
20160301|2015-10-02 11:30,2,2.757,2.764,2.755,2.764,327
20160301|2015-10-02 12:00,2,2.774,2.775,2.772,2.775,8
20160301|2015-10-02 12:30,2,2.774,2.781,2.771,2.778,177
20160301|2015-10-02 13:00,2,2.776,2.779,2.768,2.777,978
20160301|2015-10-02 13:30,2,2.774,2.779,2.774,2.779,67
20160301|2015-10-02 14:00,2,2.778,2.781,2.778,2.78,102
20160301|2015-10-02 14:30,2,2.779,2.78,2.779,2.78,62
20160301|2015-10-02 15:00,2,2.78,2.787,2.78,2.787,4
20160301|2015-10-02 15:30,2,2.785,2.791,2.785,2.791,9
20160301|2015-10-05 03:00,5,2.787,2.787,2.787,2.787,2
20160301|2015-10-05 04:30,5,2.79,2.79,2.784,2.784,2
20160301|2015-10-05 05:00,5,2.784,2.784,2.784,2.784,1
20160301|2015-10-05 05:30,5,2.79,2.79,2.79,2.79,1
20160301|2015-10-05 07:00,5,2.774,2.774,2.773,2.773,2
20160301|2015-10-05 07:30,5,2.764,2.764,2.759,2.76,18
20160301|2015-10-05 08:00,5,2.761,2.781,2.759,2.779,106
20160301|2015-10-05 08:30,5,2.78,2.794,2.78,2.794,71
20160301|2015-10-05 09:00,5,2.794,2.802,2.79,2.8,65
20160301|2015-10-05 09:30,5,2.799,2.801,2.797,2.799,18
20160301|2015-10-05 10:00,5,2.8,2.8,2.791,2.793,85
20160301|2015-10-05 10:30,5,2.793,2.799,2.788,2.799,45
20160301|2015-10-05 11:00,5,2.798,2.799,2.793,2.793,18
20160301|2015-10-05 11:30,5,2.791,2.792,2.782,2.789,222
20160301|2015-10-05 12:00,5,2.783,2.783,2.775,2.775,29
20160301|2015-10-05 12:30,5,2.779,2.786,2.778,2.783,26
20160301|2015-10-05 13:00,5,2.784,2.787,2.778,2.786,187
20160301|2015-10-05 13:30,5,2.79,2.793,2.789,2.791,83
20160301|2015-10-05 14:00,5,2.792,2.798,2.792,2.796,21
20160301|2015-10-05 15:00,5,2.796,2.796,2.792,2.792,24
20160301|2015-10-05 15:30,5,2.796,2.796,2.796,2.796,8
20160301|2015-10-05 23:30,6,2.8,2.805,2.8,2.805,2
20160301|2015-10-06 03:00,6,2.792,2.792,2.792,2.792,1
20160301|2015-10-06 04:00,6,2.806,2.806,2.806,2.806,1
20160301|2015-10-06 06:00,6,2.816,2.816,2.816,2.816,5
20160301|2015-10-06 06:30,6,2.81,2.81,2.794,2.796,30
20160301|2015-10-06 07:00,6,2.796,2.807,2.796,2.807,12
20160301|2015-10-06 07:30,6,2.813,2.813,2.8,2.8,32
20160301|2015-10-06 08:00,6,2.799,2.803,2.785,2.788,161
20160301|2015-10-06 08:30,6,2.788,2.791,2.786,2.787,61
20160301|2015-10-06 09:00,6,2.787,2.804,2.787,2.799,195
20160301|2015-10-06 09:30,6,2.797,2.814,2.797,2.811,40
20160301|2015-10-06 10:00,6,2.808,2.814,2.807,2.814,18
20160301|2015-10-06 10:30,6,2.818,2.818,2.806,2.809,34
20160301|2015-10-06 11:00,6,2.811,2.813,2.799,2.813,27
20160301|2015-10-06 11:30,6,2.815,2.821,2.812,2.821,59
20160301|2015-10-06 12:00,6,2.813,2.813,2.794,2.794,34
20160301|2015-10-06 12:30,6,2.791,2.791,2.784,2.788,122
20160301|2015-10-06 13:00,6,2.784,2.795,2.784,2.788,92
20160301|2015-10-06 13:30,6,2.79,2.795,2.789,2.792,82
20160301|2015-10-06 14:00,6,2.795,2.795,2.795,2.795,2
20160301|2015-10-06 14:30,6,2.794,2.795,2.794,2.795,8
20160301|2015-10-06 15:00,6,2.793,2.793,2.79,2.792,48
20160301|2015-10-06 15:30,6,2.792,2.797,2.792,2.797,27
20160301|2015-10-06 17:30,7,2.78,2.78,2.78,2.78,1
20160301|2015-10-06 18:00,7,2.775,2.775,2.775,2.775,1
20160301|2015-10-06 20:00,7,2.775,2.775,2.775,2.775,2
20160301|2015-10-06 21:00,7,2.775,2.775,2.775,2.775,1
20160301|2015-10-06 21:30,7,2.775,2.776,2.775,2.775,3
20160301|2015-10-06 22:30,7,2.776,2.776,2.776,2.776,2
20160301|2015-10-06 23:30,7,2.775,2.777,2.775,2.776,3
20160301|2015-10-07 04:00,7,2.783,2.784,2.783,2.784,2
20160301|2015-10-07 05:00,7,2.783,2.784,2.782,2.782,3
20160301|2015-10-07 05:30,7,2.786,2.786,2.779,2.779,2
20160301|2015-10-07 06:00,7,2.778,2.783,2.778,2.783,3
20160301|2015-10-07 06:30,7,2.79,2.802,2.79,2.802,6
20160301|2015-10-07 07:00,7,2.803,2.807,2.799,2.805,13
20160301|2015-10-07 07:30,7,2.802,2.812,2.802,2.807,157
20160301|2015-10-07 08:00,7,2.81,2.812,2.801,2.809,222
20160301|2015-10-07 08:30,7,2.81,2.823,2.81,2.819,270
20160301|2015-10-07 09:00,7,2.819,2.821,2.811,2.82,114
20160301|2015-10-07 09:30,7,2.821,2.821,2.795,2.799,158
20160301|2015-10-07 10:00,7,2.802,2.807,2.794,2.795,123
20160301|2015-10-07 10:30,7,2.796,2.797,2.786,2.79,114
20160301|2015-10-07 11:00,7,2.791,2.796,2.788,2.793,94
20160301|2015-10-07 11:30,7,2.795,2.8,2.79,2.8,52
20160301|2015-10-07 12:00,7,2.798,2.812,2.794,2.81,83
20160301|2015-10-07 12:30,7,2.812,2.814,2.803,2.804,116
20160301|2015-10-07 13:00,7,2.802,2.808,2.789,2.792,1053
20160301|2015-10-07 13:30,7,2.796,2.8,2.796,2.8,59
20160301|2015-10-07 14:00,7,2.799,2.799,2.799,2.799,9
20160301|2015-10-07 14:30,7,2.798,2.798,2.795,2.795,36
20160301|2015-10-07 15:00,7,2.794,2.794,2.794,2.794,3
20160301|2015-10-07 15:30,7,2.793,2.794,2.793,2.793,20
20160301|2015-10-08 02:00,8,2.792,2.792,2.785,2.792,10
20160301|2015-10-08 05:00,8,2.786,2.786,2.786,2.786,1
20160301|2015-10-08 05:30,8,2.795,2.795,2.795,2.795,3
20160301|2015-10-08 06:00,8,2.799,2.799,2.799,2.799,1
20160301|2015-10-08 07:00,8,2.795,2.802,2.795,2.802,32
20160301|2015-10-08 07:30,8,2.801,2.802,2.795,2.797,40
20160301|2015-10-08 08:00,8,2.796,2.809,2.792,2.809,71
20160301|2015-10-08 08:30,8,2.806,2.809,2.801,2.802,100
20160301|2015-10-08 09:00,8,2.805,2.817,2.803,2.815,565
20160301|2015-10-08 09:30,8,2.821,2.837,2.815,2.825,223
20160301|2015-10-08 10:00,8,2.829,2.829,2.822,2.825,369
20160301|2015-10-08 10:30,8,2.826,2.837,2.826,2.835,357
20160301|2015-10-08 11:00,8,2.835,2.838,2.822,2.824,301
20160301|2015-10-08 11:30,8,2.824,2.828,2.82,2.824,149
20160301|2015-10-08 12:00,8,2.828,2.828,2.818,2.82,19
20160301|2015-10-08 12:30,8,2.827,2.833,2.823,2.823,32
20160301|2015-10-08 13:00,8,2.824,2.83,2.824,2.825,67
20160301|2015-10-08 13:30,8,2.826,2.828,2.823,2.825,138
20160301|2015-10-08 14:00,8,2.819,2.822,2.818,2.822,35
20160301|2015-10-08 14:30,8,2.823,2.824,2.818,2.818,47
20160301|2015-10-08 15:00,8,2.816,2.816,2.816,2.816,3
20160301|2015-10-08 15:30,8,2.817,2.817,2.815,2.815,2
20160301|2015-10-08 20:30,9,2.808,2.808,2.808,2.808,1
20160301|2015-10-08 21:30,9,2.805,2.805,2.793,2.793,4
20160301|2015-10-08 22:00,9,2.796,2.796,2.795,2.795,2
20160301|2015-10-08 22:30,9,2.796,2.796,2.795,2.795,2
20160301|2015-10-08 23:00,9,2.8,2.8,2.8,2.8,1
20160301|2015-10-08 23:30,9,2.803,2.803,2.803,2.803,1
20160301|2015-10-09 01:00,9,2.806,2.807,2.805,2.805,3
20160301|2015-10-09 01:30,9,2.807,2.809,2.807,2.809,2
20160301|2015-10-09 02:00,9,2.806,2.807,2.803,2.803,4
20160301|2015-10-09 03:30,9,2.819,2.819,2.817,2.817,4
20160301|2015-10-09 04:00,9,2.815,2.815,2.815,2.815,1
20160301|2015-10-09 05:00,9,2.819,2.83,2.819,2.829,10
20160301|2015-10-09 05:30,9,2.832,2.842,2.832,2.842,7
20160301|2015-10-09 06:00,9,2.83,2.837,2.83,2.836,24
20160301|2015-10-09 06:30,9,2.83,2.83,2.82,2.82,15
20160301|2015-10-09 07:00,9,2.816,2.831,2.81,2.81,64
20160301|2015-10-09 07:30,9,2.809,2.828,2.809,2.824,44
20160301|2015-10-09 08:00,9,2.822,2.832,2.816,2.825,134
20160301|2015-10-09 08:30,9,2.825,2.827,2.821,2.826,105
20160301|2015-10-09 09:00,9,2.826,2.832,2.822,2.823,87
20160301|2015-10-09 09:30,9,2.823,2.828,2.82,2.828,37
20160301|2015-10-09 10:00,9,2.829,2.829,2.817,2.817,44
20160301|2015-10-09 10:30,9,2.822,2.827,2.822,2.827,24
20160301|2015-10-09 11:00,9,2.83,2.831,2.829,2.829,3
20160301|2015-10-09 11:30,9,2.825,2.825,2.822,2.823,64
20160301|2015-10-09 12:00,9,2.832,2.846,2.832,2.845,193
20160301|2015-10-09 12:30,9,2.847,2.847,2.847,2.847,2
20160301|2015-10-09 13:00,9,2.838,2.838,2.831,2.836,88
20160301|2015-10-09 13:30,9,2.837,2.844,2.836,2.844,79
20160301|2015-10-09 14:00,9,2.844,2.848,2.844,2.848,11
20160301|2015-10-09 14:30,9,2.844,2.848,2.844,2.847,13
20160301|2015-10-09 15:00,9,2.85,2.852,2.85,2.852,6
20160301|2015-10-09 15:30,9,2.849,2.849,2.849,2.849,1
20160301|2015-10-12 02:00,12,2.853,2.853,2.849,2.849,17
20160301|2015-10-12 02:30,12,2.856,2.856,2.856,2.856,1
20160301|2015-10-12 03:30,12,2.851,2.851,2.851,2.851,1
20160301|2015-10-12 04:30,12,2.843,2.844,2.842,2.842,5
20160301|2015-10-12 05:00,12,2.84,2.847,2.84,2.847,3
20160301|2015-10-12 05:30,12,2.852,2.852,2.852,2.852,2
20160301|2015-10-12 06:00,12,2.852,2.852,2.851,2.851,3
20160301|2015-10-12 06:30,12,2.849,2.853,2.849,2.853,4
20160301|2015-10-12 07:00,12,2.855,2.855,2.842,2.849,55
20160301|2015-10-12 07:30,12,2.852,2.852,2.845,2.845,11
20160301|2015-10-12 08:00,12,2.851,2.851,2.841,2.849,51
20160301|2015-10-12 08:30,12,2.849,2.853,2.837,2.846,66
20160301|2015-10-12 09:00,12,2.847,2.848,2.843,2.843,25
20160301|2015-10-12 09:30,12,2.843,2.847,2.843,2.843,31
20160301|2015-10-12 10:00,12,2.846,2.848,2.844,2.847,70
20160301|2015-10-12 10:30,12,2.847,2.856,2.847,2.854,92
20160301|2015-10-12 11:00,12,2.854,2.866,2.85,2.865,49
20160301|2015-10-12 11:30,12,2.863,2.866,2.856,2.856,57
20160301|2015-10-12 12:00,12,2.857,2.858,2.843,2.853,68
20160301|2015-10-12 12:30,12,2.854,2.86,2.853,2.86,31
20160301|2015-10-12 13:00,12,2.862,2.868,2.862,2.868,121
20160301|2015-10-12 13:30,12,2.867,2.868,2.865,2.868,44
20160301|2015-10-12 14:00,12,2.866,2.866,2.866,2.866,9
20160301|2015-10-12 14:30,12,2.865,2.866,2.863,2.864,11
20160301|2015-10-12 15:00,12,2.868,2.871,2.868,2.871,12
20160301|2015-10-12 20:30,13,2.873,2.873,2.873,2.873,26
20160301|2015-10-13 03:00,13,2.861,2.861,2.861,2.861,1
20160301|2015-10-13 03:30,13,2.861,2.861,2.854,2.854,3
20160301|2015-10-13 04:30,13,2.85,2.85,2.847,2.847,2
20160301|2015-10-13 05:00,13,2.843,2.843,2.842,2.842,3
20160301|2015-10-13 05:30,13,2.841,2.841,2.835,2.835,5
20160301|2015-10-13 06:00,13,2.837,2.846,2.837,2.837,7
20160301|2015-10-13 06:30,13,2.842,2.842,2.842,2.842,1
20160301|2015-10-13 07:00,13,2.842,2.847,2.839,2.84,13
20160301|2015-10-13 07:30,13,2.841,2.847,2.837,2.845,45
20160301|2015-10-13 08:00,13,2.846,2.846,2.839,2.844,90
20160301|2015-10-13 08:30,13,2.849,2.873,2.849,2.87,94
20160301|2015-10-13 09:00,13,2.871,2.873,2.868,2.869,125
20160301|2015-10-13 09:30,13,2.868,2.869,2.865,2.866,36
20160301|2015-10-13 10:00,13,2.869,2.869,2.85,2.856,75
20160301|2015-10-13 10:30,13,2.857,2.859,2.853,2.856,52
20160301|2015-10-13 11:00,13,2.857,2.859,2.849,2.849,51
20160301|2015-10-13 11:30,13,2.846,2.847,2.831,2.831,129
20160301|2015-10-13 12:00,13,2.831,2.839,2.827,2.834,90
20160301|2015-10-13 12:30,13,2.833,2.847,2.833,2.842,33
20160301|2015-10-13 13:00,13,2.843,2.85,2.837,2.84,155
20160301|2015-10-13 13:30,13,2.84,2.843,2.84,2.842,43
20160301|2015-10-13 14:00,13,2.847,2.848,2.843,2.848,44
20160301|2015-10-13 14:30,13,2.84,2.84,2.84,2.84,8
20160301|2015-10-13 15:00,13,2.837,2.837,2.836,2.836,3
20160301|2015-10-13 15:30,13,2.838,2.84,2.838,2.84,3
20160301|2015-10-14 00:30,14,2.839,2.839,2.839,2.839,1
20160301|2015-10-14 01:00,14,2.829,2.829,2.829,2.829,1
20160301|2015-10-14 02:00,14,2.83,2.83,2.825,2.825,5
20160301|2015-10-14 03:00,14,2.833,2.835,2.833,2.835,2
20160301|2015-10-14 03:30,14,2.833,2.833,2.832,2.832,6
20160301|2015-10-14 04:00,14,2.829,2.829,2.829,2.829,8
20160301|2015-10-14 04:30,14,2.826,2.83,2.826,2.83,13
20160301|2015-10-14 05:00,14,2.826,2.836,2.825,2.831,25
20160301|2015-10-14 05:30,14,2.836,2.841,2.836,2.841,19
20160301|2015-10-14 06:00,14,2.842,2.843,2.834,2.834,30
20160301|2015-10-14 06:30,14,2.836,2.839,2.831,2.831,20
20160301|2015-10-14 07:00,14,2.831,2.834,2.826,2.828,95
20160301|2015-10-14 07:30,14,2.829,2.834,2.825,2.834,62
20160301|2015-10-14 08:00,14,2.832,2.847,2.827,2.843,236
20160301|2015-10-14 08:30,14,2.844,2.851,2.841,2.841,200
20160301|2015-10-14 09:00,14,2.843,2.844,2.834,2.837,84
20160301|2015-10-14 09:30,14,2.836,2.842,2.835,2.836,155
20160301|2015-10-14 10:00,14,2.833,2.839,2.826,2.837,116
20160301|2015-10-14 10:30,14,2.839,2.848,2.838,2.845,64
20160301|2015-10-14 11:00,14,2.844,2.848,2.838,2.847,89
20160301|2015-10-14 11:30,14,2.845,2.86,2.845,2.856,238
20160301|2015-10-14 12:00,14,2.856,2.856,2.841,2.849,119
20160301|2015-10-14 12:30,14,2.85,2.853,2.838,2.84,110
20160301|2015-10-14 13:00,14,2.839,2.855,2.836,2.854,253
20160301|2015-10-14 13:30,14,2.854,2.86,2.853,2.86,73
20160301|2015-10-14 14:00,14,2.862,2.866,2.862,2.866,4
20160301|2015-10-14 14:30,14,2.866,2.868,2.864,2.864,87
20160301|2015-10-14 15:00,14,2.865,2.865,2.865,2.865,1
20160301|2015-10-14 15:30,14,2.865,2.865,2.865,2.865,1
20160301|2015-10-14 19:00,15,2.86,2.86,2.857,2.857,25
20160301|2015-10-14 21:00,15,2.857,2.858,2.857,2.858,17
20160301|2015-10-14 21:30,15,2.858,2.858,2.851,2.854,825
20160301|2015-10-14 22:00,15,2.854,2.854,2.853,2.853,4
20160301|2015-10-14 22:30,15,2.853,2.856,2.853,2.856,69
20160301|2015-10-14 23:30,15,2.856,2.856,2.85,2.85,11
20160301|2015-10-15 00:00,15,2.846,2.846,2.846,2.846,1
20160301|2015-10-15 00:30,15,2.84,2.84,2.84,2.84,10
20160301|2015-10-15 02:00,15,2.841,2.844,2.841,2.842,18
20160301|2015-10-15 02:30,15,2.842,2.842,2.842,2.842,2
20160301|2015-10-15 03:00,15,2.843,2.843,2.843,2.843,5
20160301|2015-10-15 03:30,15,2.844,2.851,2.844,2.851,106
20160301|2015-10-15 04:00,15,2.851,2.853,2.851,2.852,45
20160301|2015-10-15 04:30,15,2.848,2.848,2.848,2.848,1
20160301|2015-10-15 05:00,15,2.842,2.842,2.842,2.842,5
20160301|2015-10-15 06:00,15,2.846,2.854,2.846,2.853,17
20160301|2015-10-15 06:30,15,2.858,2.858,2.855,2.855,27
20160301|2015-10-15 07:00,15,2.859,2.859,2.856,2.856,7
20160301|2015-10-15 07:30,15,2.86,2.865,2.859,2.865,12
20160301|2015-10-15 08:00,15,2.871,2.884,2.866,2.877,313
20160301|2015-10-15 08:30,15,2.877,2.879,2.87,2.873,206
20160301|2015-10-15 09:00,15,2.875,2.887,2.873,2.881,299
20160301|2015-10-15 09:30,15,2.879,2.879,2.822,2.835,519
20160301|2015-10-15 10:00,15,2.835,2.835,2.816,2.816,195
20160301|2015-10-15 10:30,15,2.816,2.817,2.803,2.81,415
20160301|2015-10-15 11:00,15,2.81,2.818,2.806,2.818,99
20160301|2015-10-15 11:30,15,2.815,2.821,2.813,2.815,47
20160301|2015-10-15 12:00,15,2.813,2.815,2.807,2.811,67
20160301|2015-10-15 12:30,15,2.806,2.813,2.804,2.81,318
20160301|2015-10-15 13:00,15,2.814,2.814,2.807,2.81,148
20160301|2015-10-15 13:30,15,2.812,2.82,2.812,2.82,53
20160301|2015-10-15 14:00,15,2.818,2.82,2.813,2.814,123
20160301|2015-10-15 14:30,15,2.814,2.815,2.811,2.812,93
20160301|2015-10-15 15:00,15,2.812,2.812,2.808,2.808,21
20160301|2015-10-15 15:30,15,2.81,2.811,2.806,2.806,5
20160301|2015-10-15 23:30,16,2.812,2.812,2.812,2.812,1
20160301|2015-10-16 00:00,16,2.809,2.809,2.809,2.809,1
20160301|2015-10-16 01:00,16,2.803,2.803,2.803,2.803,1
20160301|2015-10-16 01:30,16,2.801,2.801,2.801,2.801,1
20160301|2015-10-16 02:00,16,2.797,2.797,2.796,2.796,13
20160301|2015-10-16 02:30,16,2.795,2.798,2.795,2.798,2
20160301|2015-10-16 03:30,16,2.798,2.798,2.798,2.798,1
20160301|2015-10-16 04:00,16,2.8,2.801,2.8,2.8,6
20160301|2015-10-16 04:30,16,2.8,2.8,2.791,2.792,33
20160301|2015-10-16 05:00,16,2.792,2.792,2.786,2.788,22
20160301|2015-10-16 05:30,16,2.788,2.788,2.787,2.787,2
20160301|2015-10-16 06:00,16,2.785,2.791,2.781,2.781,18
20160301|2015-10-16 06:30,16,2.784,2.788,2.782,2.782,14
20160301|2015-10-16 07:00,16,2.785,2.792,2.785,2.792,19
20160301|2015-10-16 07:30,16,2.793,2.797,2.786,2.794,45
20160301|2015-10-16 08:00,16,2.797,2.806,2.793,2.797,236
20160301|2015-10-16 08:30,16,2.797,2.799,2.787,2.791,589
20160301|2015-10-16 09:00,16,2.791,2.792,2.779,2.785,364
20160301|2015-10-16 09:30,16,2.786,2.786,2.778,2.783,171
20160301|2015-10-16 10:00,16,2.784,2.787,2.782,2.782,88
20160301|2015-10-16 10:30,16,2.782,2.795,2.782,2.791,137
20160301|2015-10-16 11:00,16,2.792,2.795,2.786,2.788,150
20160301|2015-10-16 11:30,16,2.787,2.79,2.78,2.782,87
20160301|2015-10-16 12:00,16,2.78,2.787,2.78,2.785,37
20160301|2015-10-16 12:30,16,2.785,2.788,2.778,2.78,77
20160301|2015-10-16 13:00,16,2.782,2.784,2.779,2.784,300
20160301|2015-10-16 13:30,16,2.782,2.785,2.781,2.782,178
20160301|2015-10-16 14:00,16,2.782,2.786,2.781,2.781,137
20160301|2015-10-16 14:30,16,2.781,2.783,2.78,2.781,32
20160301|2015-10-16 15:00,16,2.776,2.779,2.776,2.779,2
20160301|2015-10-16 15:30,16,2.778,2.778,2.778,2.778,4
20160301|2015-10-18 17:00,19,2.8,2.8,2.799,2.799,9
20160301|2015-10-18 17:30,19,2.802,2.802,2.794,2.794,10
20160301|2015-10-18 18:30,19,2.8,2.8,2.8,2.8,63
20160301|2015-10-18 23:30,19,2.795,2.795,2.795,2.795,1
20160301|2015-10-19 02:00,19,2.797,2.799,2.797,2.798,4
20160301|2015-10-19 03:00,19,2.795,2.796,2.793,2.793,4
20160301|2015-10-19 03:30,19,2.8,2.8,2.799,2.799,5
20160301|2015-10-19 04:30,19,2.797,2.797,2.795,2.795,6
20160301|2015-10-19 05:00,19,2.797,2.797,2.795,2.795,6
20160301|2015-10-19 06:30,19,2.798,2.798,2.795,2.795,2
20160301|2015-10-19 07:00,19,2.797,2.803,2.793,2.801,21
20160301|2015-10-19 07:30,19,2.798,2.809,2.798,2.809,13
20160301|2015-10-19 08:00,19,2.803,2.803,2.79,2.792,254
20160301|2015-10-19 08:30,19,2.792,2.801,2.792,2.795,130
20160301|2015-10-19 09:00,19,2.799,2.8,2.793,2.796,95
20160301|2015-10-19 09:30,19,2.796,2.798,2.79,2.79,51
20160301|2015-10-19 10:00,19,2.79,2.8,2.788,2.798,44
20160301|2015-10-19 10:30,19,2.801,2.808,2.799,2.805,30
20160301|2015-10-19 11:00,19,2.805,2.812,2.802,2.803,107
20160301|2015-10-19 11:30,19,2.801,2.801,2.793,2.793,36
20160301|2015-10-19 12:00,19,2.796,2.801,2.796,2.799,18
20160301|2015-10-19 12:30,19,2.802,2.802,2.791,2.791,33
20160301|2015-10-19 13:00,19,2.786,2.79,2.781,2.788,111
20160301|2015-10-19 13:30,19,2.789,2.79,2.785,2.789,30
20160301|2015-10-19 14:00,19,2.788,2.789,2.786,2.789,46
20160301|2015-10-19 14:30,19,2.788,2.79,2.788,2.79,17
20160301|2015-10-19 15:00,19,2.79,2.797,2.79,2.791,32
20160301|2015-10-19 15:30,19,2.8,2.807,2.8,2.802,39
20160301|2015-10-19 19:30,20,2.79,2.79,2.789,2.79,10
20160301|2015-10-19 20:00,20,2.791,2.791,2.791,2.791,5
20160301|2015-10-19 20:30,20,2.792,2.793,2.792,2.793,10
20160301|2015-10-19 21:00,20,2.794,2.794,2.794,2.794,2
20160301|2015-10-19 23:00,20,2.803,2.803,2.803,2.803,4
20160301|2015-10-19 23:30,20,2.804,2.804,2.804,2.804,1
20160301|2015-10-20 02:00,20,2.799,2.799,2.798,2.798,27
20160301|2015-10-20 02:30,20,2.804,2.804,2.804,2.804,1
20160301|2015-10-20 03:00,20,2.802,2.802,2.802,2.802,1
20160301|2015-10-20 04:30,20,2.798,2.798,2.797,2.797,13
20160301|2015-10-20 05:00,20,2.799,2.799,2.799,2.799,8
20160301|2015-10-20 05:30,20,2.806,2.806,2.8,2.8,11
20160301|2015-10-20 06:00,20,2.809,2.812,2.809,2.809,27
20160301|2015-10-20 06:30,20,2.809,2.811,2.798,2.801,40
20160301|2015-10-20 07:00,20,2.807,2.81,2.807,2.81,5
20160301|2015-10-20 07:30,20,2.81,2.82,2.81,2.815,13
20160301|2015-10-20 08:00,20,2.814,2.816,2.805,2.805,184
20160301|2015-10-20 08:30,20,2.807,2.812,2.804,2.81,123
20160301|2015-10-20 09:00,20,2.811,2.812,2.8,2.802,69
20160301|2015-10-20 09:30,20,2.802,2.813,2.802,2.809,142
20160301|2015-10-20 10:00,20,2.81,2.816,2.807,2.809,297
20160301|2015-10-20 10:30,20,2.813,2.815,2.807,2.81,105
20160301|2015-10-20 11:00,20,2.81,2.813,2.804,2.804,159
20160301|2015-10-20 11:30,20,2.803,2.803,2.794,2.795,122
20160301|2015-10-20 12:00,20,2.794,2.798,2.791,2.792,97
20160301|2015-10-20 12:30,20,2.793,2.793,2.783,2.783,388
20160301|2015-10-20 13:00,20,2.784,2.795,2.783,2.793,228
20160301|2015-10-20 13:30,20,2.796,2.802,2.795,2.8,116
20160301|2015-10-20 14:00,20,2.803,2.803,2.803,2.803,4
20160301|2015-10-20 14:30,20,2.801,2.803,2.801,2.803,2
20160301|2015-10-20 15:00,20,2.803,2.813,2.803,2.813,6
20160301|2015-10-20 15:30,20,2.812,2.812,2.812,2.812,48
20160301|2015-10-20 17:30,21,2.806,2.806,2.806,2.806,1
20160301|2015-10-20 22:00,21,2.8,2.8,2.799,2.799,2
20160301|2015-10-20 23:00,21,2.798,2.798,2.798,2.798,1
20160301|2015-10-20 23:30,21,2.795,2.795,2.795,2.795,8
20160301|2015-10-21 00:30,21,2.79,2.79,2.79,2.79,1
20160301|2015-10-21 01:00,21,2.79,2.793,2.79,2.793,2
20160301|2015-10-21 02:00,21,2.782,2.782,2.78,2.78,2
20160301|2015-10-21 02:30,21,2.782,2.782,2.782,2.782,2
20160301|2015-10-21 03:00,21,2.779,2.779,2.77,2.773,16
20160301|2015-10-21 03:30,21,2.769,2.77,2.763,2.763,15
20160301|2015-10-21 04:00,21,2.765,2.766,2.765,2.766,9
20160301|2015-10-21 04:30,21,2.765,2.765,2.765,2.765,1
20160301|2015-10-21 05:30,21,2.775,2.775,2.771,2.774,6
20160301|2015-10-21 06:00,21,2.776,2.776,2.772,2.773,10
20160301|2015-10-21 06:30,21,2.773,2.776,2.771,2.775,24
20160301|2015-10-21 07:00,21,2.775,2.775,2.759,2.763,66
20160301|2015-10-21 07:30,21,2.755,2.761,2.752,2.757,97
20160301|2015-10-21 08:00,21,2.756,2.756,2.745,2.751,178
20160301|2015-10-21 08:30,21,2.752,2.752,2.736,2.743,245
20160301|2015-10-21 09:00,21,2.742,2.742,2.727,2.73,121
20160301|2015-10-21 09:30,21,2.73,2.738,2.73,2.734,325
20160301|2015-10-21 10:00,21,2.733,2.733,2.722,2.731,164
20160301|2015-10-21 10:30,21,2.729,2.732,2.726,2.727,110
20160301|2015-10-21 11:00,21,2.725,2.732,2.721,2.728,188
20160301|2015-10-21 11:30,21,2.73,2.737,2.73,2.731,70
20160301|2015-10-21 12:00,21,2.733,2.736,2.723,2.724,103
20160301|2015-10-21 12:30,21,2.723,2.736,2.723,2.736,273
20160301|2015-10-21 13:00,21,2.735,2.736,2.73,2.734,107
20160301|2015-10-21 13:30,21,2.734,2.737,2.734,2.735,275
20160301|2015-10-21 14:00,21,2.736,2.737,2.736,2.737,55
20160301|2015-10-21 14:30,21,2.737,2.738,2.735,2.735,148
20160301|2015-10-21 15:00,21,2.735,2.735,2.73,2.73,57
20160301|2015-10-21 15:30,21,2.728,2.729,2.728,2.729,3
20160301|2015-10-21 17:00,22,2.729,2.729,2.729,2.729,1
20160301|2015-10-21 18:00,22,2.735,2.736,2.735,2.735,20
20160301|2015-10-21 18:30,22,2.735,2.735,2.735,2.735,4
20160301|2015-10-21 20:00,22,2.728,2.728,2.728,2.728,6
20160301|2015-10-21 20:30,22,2.728,2.728,2.721,2.721,27
20160301|2015-10-21 22:30,22,2.722,2.722,2.721,2.721,2
20160301|2015-10-21 23:00,22,2.723,2.723,2.723,2.723,1
20160301|2015-10-21 23:30,22,2.719,2.719,2.716,2.716,3
20160301|2015-10-22 01:00,22,2.723,2.726,2.72,2.726,3
20160301|2015-10-22 02:00,22,2.727,2.727,2.727,2.727,4
20160301|2015-10-22 02:30,22,2.727,2.727,2.727,2.727,1
20160301|2015-10-22 03:00,22,2.724,2.724,2.724,2.724,3
20160301|2015-10-22 04:00,22,2.724,2.724,2.723,2.723,3
20160301|2015-10-22 04:30,22,2.73,2.735,2.729,2.735,4
20160301|2015-10-22 05:00,22,2.738,2.739,2.738,2.738,6
20160301|2015-10-22 05:30,22,2.738,2.738,2.738,2.738,1
20160301|2015-10-22 06:00,22,2.735,2.736,2.733,2.733,3
20160301|2015-10-22 06:30,22,2.727,2.728,2.727,2.728,4
20160301|2015-10-22 07:00,22,2.733,2.736,2.726,2.73,79
20160301|2015-10-22 07:30,22,2.728,2.73,2.727,2.73,55
20160301|2015-10-22 08:00,22,2.726,2.734,2.725,2.731,75
20160301|2015-10-22 08:30,22,2.731,2.739,2.731,2.737,57
20160301|2015-10-22 09:00,22,2.737,2.739,2.732,2.732,51
20160301|2015-10-22 09:30,22,2.745,2.749,2.713,2.723,432
20160301|2015-10-22 10:00,22,2.72,2.721,2.695,2.7,268
20160301|2015-10-22 10:30,22,2.699,2.706,2.694,2.695,100
20160301|2015-10-22 11:00,22,2.692,2.698,2.69,2.698,131
20160301|2015-10-22 11:30,22,2.701,2.704,2.696,2.701,68
20160301|2015-10-22 12:00,22,2.701,2.714,2.701,2.714,104
20160301|2015-10-22 12:30,22,2.715,2.715,2.706,2.712,73
20160301|2015-10-22 13:00,22,2.71,2.715,2.707,2.707,195
20160301|2015-10-22 13:30,22,2.708,2.708,2.7,2.7,90
20160301|2015-10-22 14:00,22,2.701,2.705,2.701,2.705,84
20160301|2015-10-22 14:30,22,2.705,2.707,2.703,2.703,95
20160301|2015-10-22 15:00,22,2.705,2.705,2.704,2.704,2
20160301|2015-10-22 17:00,23,2.69,2.69,2.687,2.687,3
20160301|2015-10-22 17:30,23,2.686,2.686,2.686,2.686,1
20160301|2015-10-22 20:00,23,2.694,2.695,2.694,2.695,2
20160301|2015-10-22 20:30,23,2.684,2.684,2.683,2.683,2
20160301|2015-10-22 21:00,23,2.684,2.684,2.679,2.679,50
20160301|2015-10-22 22:00,23,2.679,2.681,2.677,2.681,10
20160301|2015-10-22 22:30,23,2.68,2.681,2.68,2.681,5
20160301|2015-10-22 23:00,23,2.684,2.686,2.684,2.686,2
20160301|2015-10-22 23:30,23,2.686,2.686,2.681,2.681,3
20160301|2015-10-23 00:00,23,2.685,2.686,2.685,2.686,3
20160301|2015-10-23 01:30,23,2.69,2.69,2.69,2.69,4
20160301|2015-10-23 02:00,23,2.687,2.69,2.687,2.69,3
20160301|2015-10-23 03:00,23,2.685,2.685,2.685,2.685,3
20160301|2015-10-23 04:30,23,2.681,2.682,2.681,2.682,3
20160301|2015-10-23 05:00,23,2.681,2.686,2.68,2.686,6
20160301|2015-10-23 05:30,23,2.685,2.685,2.685,2.685,5
20160301|2015-10-23 06:00,23,2.684,2.686,2.68,2.68,7
20160301|2015-10-23 06:30,23,2.685,2.687,2.677,2.677,13
20160301|2015-10-23 07:00,23,2.679,2.679,2.673,2.675,27
20160301|2015-10-23 07:30,23,2.672,2.672,2.661,2.662,73
20160301|2015-10-23 08:00,23,2.662,2.662,2.65,2.651,208
20160301|2015-10-23 08:30,23,2.649,2.651,2.644,2.649,201
20160301|2015-10-23 09:00,23,2.65,2.657,2.649,2.651,112
20160301|2015-10-23 09:30,23,2.656,2.661,2.655,2.661,44
20160301|2015-10-23 10:00,23,2.66,2.66,2.637,2.64,179
20160301|2015-10-23 10:30,23,2.642,2.645,2.639,2.645,62
20160301|2015-10-23 11:00,23,2.644,2.65,2.644,2.648,96
20160301|2015-10-23 11:30,23,2.645,2.647,2.636,2.638,65
20160301|2015-10-23 12:00,23,2.639,2.643,2.635,2.639,171
20160301|2015-10-23 12:30,23,2.638,2.639,2.629,2.635,45
20160301|2015-10-23 13:00,23,2.637,2.638,2.622,2.624,520
20160301|2015-10-23 13:30,23,2.624,2.625,2.617,2.625,278
20160301|2015-10-23 14:00,23,2.626,2.63,2.626,2.63,19
20160301|2015-10-23 14:30,23,2.629,2.631,2.628,2.631,19
20160301|2015-10-23 15:00,23,2.63,2.632,2.625,2.625,15
20160301|2015-10-23 15:30,23,2.625,2.625,2.625,2.625,25
20160301|2015-10-25 17:00,26,2.606,2.606,2.574,2.579,10
20160301|2015-10-25 19:00,26,2.573,2.58,2.573,2.58,28
20160301|2015-10-25 20:00,26,2.579,2.579,2.579,2.579,2
20160301|2015-10-25 20:30,26,2.579,2.579,2.576,2.576,7
20160301|2015-10-25 23:30,26,2.579,2.579,2.57,2.57,26
20160301|2015-10-26 00:00,26,2.567,2.567,2.567,2.567,1
20160301|2015-10-26 00:30,26,2.562,2.562,2.562,2.562,1
20160301|2015-10-26 01:30,26,2.563,2.563,2.563,2.563,1
20160301|2015-10-26 02:00,26,2.565,2.565,2.565,2.565,1
20160301|2015-10-26 04:00,26,2.571,2.573,2.571,2.573,13
20160301|2015-10-26 04:30,26,2.561,2.561,2.56,2.561,4
20160301|2015-10-26 05:30,26,2.557,2.561,2.557,2.561,5
20160301|2015-10-26 06:30,26,2.565,2.567,2.559,2.559,20
20160301|2015-10-26 07:00,26,2.561,2.565,2.56,2.562,16
20160301|2015-10-26 07:30,26,2.561,2.561,2.555,2.56,65
20160301|2015-10-26 08:00,26,2.561,2.572,2.56,2.563,290
20160301|2015-10-26 08:30,26,2.564,2.564,2.546,2.562,182
20160301|2015-10-26 09:00,26,2.56,2.56,2.536,2.539,184
20160301|2015-10-26 09:30,26,2.538,2.546,2.532,2.533,105
20160301|2015-10-26 10:00,26,2.534,2.534,2.503,2.519,424
20160301|2015-10-26 10:30,26,2.519,2.519,2.506,2.511,306
20160301|2015-10-26 11:00,26,2.512,2.547,2.512,2.538,349
20160301|2015-10-26 11:30,26,2.537,2.537,2.523,2.523,376
20160301|2015-10-26 12:00,26,2.527,2.527,2.508,2.51,333
20160301|2015-10-26 12:30,26,2.514,2.532,2.512,2.515,387
20160301|2015-10-26 13:00,26,2.518,2.53,2.514,2.517,634
20160301|2015-10-26 13:30,26,2.517,2.532,2.517,2.53,79
20160301|2015-10-26 14:00,26,2.531,2.534,2.525,2.525,24
20160301|2015-10-26 14:30,26,2.525,2.533,2.525,2.531,65
20160301|2015-10-26 15:00,26,2.533,2.533,2.525,2.529,64
20160301|2015-10-26 15:30,26,2.53,2.53,2.53,2.53,8
20160301|2015-10-26 17:30,27,2.52,2.522,2.52,2.522,4
20160301|2015-10-26 18:30,27,2.526,2.526,2.526,2.526,1
20160301|2015-10-26 19:00,27,2.523,2.523,2.523,2.523,4
20160301|2015-10-26 19:30,27,2.524,2.524,2.524,2.524,1
20160301|2015-10-26 20:00,27,2.523,2.525,2.523,2.525,9
20160301|2015-10-26 20:30,27,2.524,2.524,2.523,2.523,4
20160301|2015-10-26 21:30,27,2.524,2.524,2.524,2.524,1
20160301|2015-10-26 23:00,27,2.526,2.527,2.522,2.523,13
20160301|2015-10-26 23:30,27,2.52,2.52,2.516,2.516,5
20160301|2015-10-27 00:00,27,2.518,2.518,2.512,2.512,2
20160301|2015-10-27 00:30,27,2.511,2.516,2.509,2.516,5
20160301|2015-10-27 03:30,27,2.505,2.51,2.505,2.51,3
20160301|2015-10-27 04:00,27,2.5,2.5,2.5,2.5,4
20160301|2015-10-27 04:30,27,2.499,2.501,2.498,2.498,6
20160301|2015-10-27 05:00,27,2.5,2.507,2.491,2.504,13
20160301|2015-10-27 05:30,27,2.498,2.498,2.498,2.498,1
20160301|2015-10-27 06:00,27,2.497,2.515,2.497,2.515,8
20160301|2015-10-27 06:30,27,2.508,2.517,2.508,2.511,29
20160301|2015-10-27 07:00,27,2.517,2.541,2.517,2.541,193
20160301|2015-10-27 07:30,27,2.545,2.552,2.54,2.545,50
20160301|2015-10-27 08:00,27,2.546,2.547,2.526,2.541,287
20160301|2015-10-27 08:30,27,2.538,2.552,2.53,2.549,221
20160301|2015-10-27 09:00,27,2.549,2.565,2.546,2.559,277
20160301|2015-10-27 09:30,27,2.56,2.577,2.56,2.574,390
20160301|2015-10-27 10:00,27,2.573,2.577,2.562,2.569,121
20160301|2015-10-27 10:30,27,2.57,2.574,2.563,2.566,88
20160301|2015-10-27 11:00,27,2.565,2.565,2.55,2.556,79
20160301|2015-10-27 11:30,27,2.556,2.557,2.548,2.551,53
20160301|2015-10-27 12:00,27,2.552,2.554,2.545,2.547,98
20160301|2015-10-27 12:30,27,2.547,2.547,2.524,2.524,102
20160301|2015-10-27 13:00,27,2.525,2.543,2.525,2.536,430
20160301|2015-10-27 13:30,27,2.534,2.542,2.533,2.534,204
20160301|2015-10-27 14:00,27,2.533,2.538,2.532,2.538,12
20160301|2015-10-27 14:30,27,2.537,2.542,2.537,2.542,27
20160301|2015-10-27 15:00,27,2.543,2.546,2.541,2.544,82
20160301|2015-10-27 18:30,28,2.549,2.549,2.549,2.549,2
20160301|2015-10-27 19:30,28,2.549,2.549,2.549,2.549,3
20160301|2015-10-27 22:30,28,2.545,2.545,2.545,2.545,1
20160301|2015-10-27 23:30,28,2.547,2.547,2.546,2.547,11
20160301|2015-10-28 00:30,28,2.545,2.545,2.544,2.545,18
20160301|2015-10-28 01:00,28,2.545,2.545,2.545,2.545,3
20160301|2015-10-28 02:30,28,2.547,2.55,2.547,2.55,13
20160301|2015-10-28 03:00,28,2.551,2.551,2.541,2.541,40
20160301|2015-10-28 03:30,28,2.539,2.539,2.526,2.526,13
20160301|2015-10-28 04:00,28,2.532,2.532,2.532,2.532,28
20160301|2015-10-28 04:30,28,2.525,2.525,2.52,2.52,18
20160301|2015-10-28 05:00,28,2.518,2.526,2.514,2.526,6
20160301|2015-10-28 05:30,28,2.529,2.556,2.529,2.553,223
20160301|2015-10-28 06:00,28,2.553,2.555,2.543,2.543,7
20160301|2015-10-28 06:30,28,2.541,2.541,2.538,2.538,2
20160301|2015-10-28 07:00,28,2.538,2.538,2.503,2.509,67
20160301|2015-10-28 07:30,28,2.512,2.513,2.499,2.502,611
20160301|2015-10-28 08:00,28,2.503,2.503,2.466,2.474,1432
20160301|2015-10-28 08:30,28,2.473,2.484,2.47,2.472,228
20160301|2015-10-28 09:00,28,2.473,2.485,2.469,2.472,186
20160301|2015-10-28 09:30,28,2.472,2.473,2.457,2.465,480
20160301|2015-10-28 10:00,28,2.465,2.471,2.443,2.458,619
20160301|2015-10-28 10:30,28,2.455,2.467,2.454,2.462,128
20160301|2015-10-28 11:00,28,2.465,2.465,2.447,2.45,128
20160301|2015-10-28 11:30,28,2.446,2.455,2.444,2.455,123
20160301|2015-10-28 12:00,28,2.453,2.459,2.452,2.453,122
20160301|2015-10-28 12:30,28,2.45,2.467,2.445,2.462,122
20160301|2015-10-28 13:00,28,2.455,2.471,2.447,2.469,834
20160301|2015-10-28 13:30,28,2.465,2.471,2.462,2.471,46
20160301|2015-10-28 14:00,28,2.471,2.478,2.47,2.476,151
20160301|2015-10-28 14:30,28,2.478,2.478,2.469,2.47,32
20160301|2015-10-28 15:00,28,2.469,2.472,2.468,2.469,39
20160301|2015-10-28 15:30,28,2.469,2.469,2.469,2.469,1
20160301|2015-10-28 18:30,29,2.475,2.475,2.475,2.475,4
20160301|2015-10-28 22:00,29,2.467,2.467,2.467,2.467,6
20160301|2015-10-28 23:00,29,2.468,2.468,2.466,2.466,15
20160301|2015-10-28 23:30,29,2.47,2.478,2.47,2.478,60
20160301|2015-10-29 00:30,29,2.473,2.473,2.473,2.473,1
20160301|2015-10-29 01:00,29,2.479,2.48,2.479,2.48,7
20160301|2015-10-29 01:30,29,2.482,2.485,2.482,2.485,5
20160301|2015-10-29 03:00,29,2.481,2.483,2.481,2.482,3
20160301|2015-10-29 03:30,29,2.471,2.471,2.471,2.471,1
20160301|2015-10-29 04:00,29,2.482,2.482,2.475,2.477,10
20160301|2015-10-29 05:00,29,2.485,2.485,2.485,2.485,1
20160301|2015-10-29 05:30,29,2.483,2.483,2.472,2.472,56
20160301|2015-10-29 06:00,29,2.473,2.482,2.471,2.482,16
20160301|2015-10-29 06:30,29,2.484,2.501,2.484,2.501,41
20160301|2015-10-29 07:00,29,2.501,2.504,2.499,2.499,12
20160301|2015-10-29 07:30,29,2.498,2.517,2.497,2.512,76
20160301|2015-10-29 08:00,29,2.506,2.506,2.487,2.491,98
20160301|2015-10-29 08:30,29,2.504,2.506,2.498,2.506,300
20160301|2015-10-29 09:00,29,2.509,2.517,2.499,2.517,88
20160301|2015-10-29 09:30,29,2.524,2.532,2.507,2.512,303
20160301|2015-10-29 10:00,29,2.518,2.518,2.509,2.513,33
20160301|2015-10-29 10:30,29,2.513,2.516,2.492,2.492,178
20160301|2015-10-29 11:00,29,2.493,2.501,2.484,2.493,66
20160301|2015-10-29 11:30,29,2.488,2.489,2.47,2.476,214
20160301|2015-10-29 12:00,29,2.467,2.467,2.418,2.44,545
20160301|2015-10-29 12:30,29,2.442,2.445,2.423,2.423,223
20160301|2015-10-29 13:00,29,2.429,2.433,2.41,2.432,268
20160301|2015-10-29 13:30,29,2.432,2.439,2.43,2.432,147
20160301|2015-10-29 14:00,29,2.431,2.434,2.419,2.427,95
20160301|2015-10-29 14:30,29,2.429,2.43,2.427,2.428,75
20160301|2015-10-29 15:00,29,2.426,2.427,2.426,2.427,28
20160301|2015-10-29 15:30,29,2.428,2.428,2.42,2.42,11
20160301|2015-10-29 17:00,30,2.42,2.42,2.409,2.409,32
20160301|2015-10-29 17:30,30,2.409,2.409,2.409,2.409,1
20160301|2015-10-29 19:30,30,2.421,2.421,2.421,2.421,1
20160301|2015-10-29 21:00,30,2.425,2.425,2.425,2.425,1
20160301|2015-10-29 21:30,30,2.425,2.425,2.423,2.424,6
20160301|2015-10-29 22:00,30,2.426,2.426,2.426,2.426,1
20160301|2015-10-29 23:30,30,2.426,2.442,2.426,2.442,4
20160301|2015-10-30 00:00,30,2.449,2.459,2.449,2.453,14
20160301|2015-10-30 01:00,30,2.434,2.434,2.422,2.43,15
20160301|2015-10-30 01:30,30,2.418,2.418,2.418,2.418,1
20160301|2015-10-30 02:00,30,2.409,2.409,2.409,2.409,1
20160301|2015-10-30 02:30,30,2.406,2.41,2.406,2.41,6
20160301|2015-10-30 03:00,30,2.409,2.409,2.409,2.409,1
20160301|2015-10-30 03:30,30,2.409,2.415,2.409,2.415,3
20160301|2015-10-30 04:00,30,2.41,2.41,2.41,2.41,1
20160301|2015-10-30 04:30,30,2.41,2.41,2.407,2.407,2
20160301|2015-10-30 05:30,30,2.406,2.406,2.4,2.405,114
20160301|2015-10-30 06:00,30,2.405,2.407,2.395,2.395,27
20160301|2015-10-30 06:30,30,2.395,2.397,2.384,2.386,20
20160301|2015-10-30 07:00,30,2.383,2.387,2.368,2.371,286
20160301|2015-10-30 07:30,30,2.381,2.429,2.378,2.409,184
20160301|2015-10-30 08:00,30,2.415,2.428,2.393,2.393,618
20160301|2015-10-30 08:30,30,2.396,2.406,2.396,2.404,75
20160301|2015-10-30 09:00,30,2.401,2.443,2.401,2.439,241
20160301|2015-10-30 09:30,30,2.434,2.434,2.423,2.428,267
20160301|2015-10-30 10:00,30,2.429,2.438,2.426,2.43,116
20160301|2015-10-30 10:30,30,2.431,2.439,2.43,2.438,142
20160301|2015-10-30 11:00,30,2.44,2.471,2.437,2.471,100
20160301|2015-10-30 11:30,30,2.471,2.499,2.46,2.479,1143
20160301|2015-10-30 12:00,30,2.478,2.498,2.453,2.489,556
20160301|2015-10-30 12:30,30,2.488,2.498,2.484,2.498,347
20160301|2015-10-30 13:00,30,2.495,2.512,2.486,2.504,1123
20160301|2015-10-30 13:30,30,2.505,2.508,2.502,2.507,194
20160301|2015-10-30 14:00,30,2.508,2.512,2.507,2.509,195
20160301|2015-10-30 14:30,30,2.505,2.505,2.503,2.504,17
20160301|2015-10-30 15:00,30,2.506,2.506,2.5,2.503,38
20160301|2015-10-30 15:30,30,2.497,2.497,2.494,2.494,4
20160301|2015-11-01 17:00,2,2.459,2.464,2.456,2.464,138
20160301|2015-11-01 17:30,2,2.46,2.463,2.458,2.461,31
20160301|2015-11-01 18:00,2,2.461,2.463,2.461,2.462,10
20160301|2015-11-01 18:30,2,2.456,2.458,2.456,2.458,7
20160301|2015-11-01 19:30,2,2.459,2.459,2.459,2.459,1
20160301|2015-11-01 20:00,2,2.457,2.46,2.457,2.46,2
20160301|2015-11-01 21:00,2,2.46,2.46,2.46,2.46,1
20160301|2015-11-01 22:00,2,2.459,2.459,2.457,2.457,3
20160301|2015-11-01 22:30,2,2.46,2.46,2.46,2.46,3
20160301|2015-11-01 23:30,2,2.455,2.457,2.455,2.457,5
20160301|2015-11-02 01:00,2,2.452,2.452,2.446,2.446,65
20160301|2015-11-02 01:30,2,2.446,2.446,2.446,2.446,22
20160301|2015-11-02 02:00,2,2.451,2.451,2.45,2.451,8
20160301|2015-11-02 02:30,2,2.45,2.452,2.449,2.449,17
20160301|2015-11-02 03:00,2,2.449,2.45,2.446,2.449,7
20160301|2015-11-02 03:30,2,2.449,2.45,2.44,2.441,16
20160301|2015-11-02 04:30,2,2.452,2.452,2.451,2.452,17
20160301|2015-11-02 05:00,2,2.443,2.443,2.435,2.437,9
20160301|2015-11-02 05:30,2,2.437,2.437,2.437,2.437,1
20160301|2015-11-02 06:00,2,2.444,2.444,2.437,2.437,3
20160301|2015-11-02 06:30,2,2.44,2.444,2.434,2.444,46
20160301|2015-11-02 07:00,2,2.444,2.448,2.434,2.442,125
20160301|2015-11-02 07:30,2,2.44,2.452,2.44,2.44,234
20160301|2015-11-02 08:00,2,2.437,2.454,2.436,2.452,413
20160301|2015-11-02 08:30,2,2.452,2.461,2.452,2.455,503
20160301|2015-11-02 09:00,2,2.458,2.471,2.456,2.465,264
20160301|2015-11-02 09:30,2,2.465,2.473,2.46,2.461,219
20160301|2015-11-02 10:00,2,2.46,2.465,2.447,2.452,170
20160301|2015-11-02 10:30,2,2.455,2.461,2.453,2.459,236
20160301|2015-11-02 11:00,2,2.459,2.464,2.452,2.462,245
20160301|2015-11-02 11:30,2,2.462,2.463,2.453,2.455,86
20160301|2015-11-02 12:00,2,2.456,2.46,2.455,2.457,56
20160301|2015-11-02 12:30,2,2.456,2.457,2.449,2.449,237
20160301|2015-11-02 13:00,2,2.449,2.467,2.449,2.462,588
20160301|2015-11-02 13:30,2,2.464,2.471,2.463,2.469,290
20160301|2015-11-02 14:00,2,2.469,2.47,2.468,2.468,79
20160301|2015-11-02 14:30,2,2.469,2.471,2.468,2.47,60
20160301|2015-11-02 15:00,2,2.468,2.472,2.468,2.472,19
20160301|2015-11-02 17:00,3,2.474,2.474,2.474,2.474,1
20160301|2015-11-02 17:30,3,2.47,2.47,2.47,2.47,3
20160301|2015-11-02 18:00,3,2.467,2.467,2.459,2.459,55
20160301|2015-11-02 19:30,3,2.467,2.467,2.467,2.467,1
20160301|2015-11-02 20:00,3,2.467,2.467,2.467,2.467,18
20160301|2015-11-02 20:30,3,2.475,2.475,2.475,2.475,1
20160301|2015-11-02 21:30,3,2.479,2.479,2.479,2.479,1
20160301|2015-11-02 22:30,3,2.482,2.482,2.482,2.482,1
20160301|2015-11-02 23:30,3,2.483,2.483,2.483,2.483,1
20160301|2015-11-03 01:00,3,2.486,2.486,2.486,2.486,1
20160301|2015-11-03 01:30,3,2.483,2.483,2.483,2.483,2
20160301|2015-11-03 02:00,3,2.486,2.502,2.486,2.501,13
20160301|2015-11-03 02:30,3,2.496,2.496,2.496,2.496,1
20160301|2015-11-03 03:00,3,2.487,2.492,2.486,2.487,6
20160301|2015-11-03 03:30,3,2.485,2.486,2.485,2.486,2
20160301|2015-11-03 04:00,3,2.488,2.488,2.484,2.484,3
20160301|2015-11-03 04:30,3,2.473,2.473,2.473,2.473,1
20160301|2015-11-03 05:30,3,2.474,2.497,2.473,2.497,6
20160301|2015-11-03 06:00,3,2.499,2.499,2.486,2.486,4
20160301|2015-11-03 06:30,3,2.486,2.486,2.481,2.486,34
20160301|2015-11-03 07:00,3,2.498,2.498,2.484,2.492,99
20160301|2015-11-03 07:30,3,2.498,2.502,2.488,2.488,66
20160301|2015-11-03 08:00,3,2.488,2.491,2.464,2.47,786
20160301|2015-11-03 08:30,3,2.468,2.501,2.468,2.498,744
20160301|2015-11-03 09:00,3,2.504,2.509,2.489,2.496,271
20160301|2015-11-03 09:30,3,2.495,2.502,2.492,2.5,96
20160301|2015-11-03 10:00,3,2.498,2.502,2.492,2.494,61
20160301|2015-11-03 10:30,3,2.489,2.493,2.48,2.486,620
20160301|2015-11-03 11:00,3,2.484,2.484,2.468,2.475,117
20160301|2015-11-03 11:30,3,2.474,2.486,2.473,2.486,37
20160301|2015-11-03 12:00,3,2.484,2.49,2.479,2.486,10
20160301|2015-11-03 12:30,3,2.486,2.487,2.48,2.487,25
20160301|2015-11-03 13:00,3,2.488,2.489,2.473,2.478,256
20160301|2015-11-03 13:30,3,2.478,2.482,2.477,2.482,134
20160301|2015-11-03 14:00,3,2.481,2.487,2.481,2.487,13
20160301|2015-11-03 14:30,3,2.487,2.491,2.483,2.488,100
20160301|2015-11-03 15:00,3,2.488,2.491,2.488,2.49,20
20160301|2015-11-03 17:00,4,2.493,2.493,2.483,2.483,4
20160301|2015-11-03 18:00,4,2.483,2.483,2.483,2.483,5
20160301|2015-11-03 19:30,4,2.481,2.481,2.481,2.481,1
20160301|2015-11-03 20:00,4,2.481,2.481,2.481,2.481,1
20160301|2015-11-04 01:00,4,2.489,2.489,2.489,2.489,1
20160301|2015-11-04 01:30,4,2.482,2.482,2.482,2.482,1
20160301|2015-11-04 02:00,4,2.486,2.49,2.483,2.49,9
20160301|2015-11-04 02:30,4,2.493,2.497,2.493,2.493,3
20160301|2015-11-04 04:00,4,2.492,2.494,2.492,2.492,24
20160301|2015-11-04 04:30,4,2.492,2.495,2.492,2.495,25
20160301|2015-11-04 05:00,4,2.495,2.495,2.49,2.49,5
20160301|2015-11-04 05:30,4,2.483,2.483,2.477,2.482,7
20160301|2015-11-04 06:00,4,2.491,2.498,2.491,2.498,15
20160301|2015-11-04 06:30,4,2.499,2.508,2.499,2.5,56
20160301|2015-11-04 07:00,4,2.499,2.512,2.498,2.504,36
20160301|2015-11-04 07:30,4,2.505,2.517,2.501,2.515,126
20160301|2015-11-04 08:00,4,2.513,2.513,2.497,2.503,246
20160301|2015-11-04 08:30,4,2.502,2.519,2.502,2.509,200
20160301|2015-11-04 09:00,4,2.509,2.51,2.494,2.494,116
20160301|2015-11-04 09:30,4,2.493,2.497,2.486,2.496,84
20160301|2015-11-04 10:00,4,2.496,2.498,2.488,2.492,54
20160301|2015-11-04 10:30,4,2.49,2.49,2.482,2.485,102
20160301|2015-11-04 11:00,4,2.484,2.484,2.466,2.471,328
20160301|2015-11-04 11:30,4,2.465,2.475,2.46,2.462,123
20160301|2015-11-04 12:00,4,2.462,2.475,2.461,2.472,100
20160301|2015-11-04 12:30,4,2.469,2.469,2.46,2.46,119
20160301|2015-11-04 13:00,4,2.46,2.465,2.455,2.46,420
20160301|2015-11-04 13:30,4,2.461,2.463,2.459,2.462,109
20160301|2015-11-04 14:00,4,2.459,2.459,2.458,2.458,46
20160301|2015-11-04 14:30,4,2.462,2.467,2.462,2.464,13
20160301|2015-11-04 15:00,4,2.463,2.467,2.461,2.467,16
20160301|2015-11-04 15:30,4,2.458,2.461,2.457,2.461,10
20160301|2015-11-04 17:00,5,2.458,2.458,2.458,2.458,1
20160301|2015-11-04 17:30,5,2.464,2.464,2.464,2.464,1
20160301|2015-11-04 18:30,5,2.466,2.466,2.466,2.466,1
20160301|2015-11-04 20:00,5,2.461,2.461,2.46,2.46,5
20160301|2015-11-05 00:00,5,2.456,2.458,2.456,2.458,10
20160301|2015-11-05 00:30,5,2.456,2.458,2.455,2.455,12
20160301|2015-11-05 01:00,5,2.455,2.455,2.455,2.455,2
20160301|2015-11-05 01:30,5,2.454,2.454,2.454,2.454,1
20160301|2015-11-05 02:00,5,2.457,2.457,2.456,2.457,18
20160301|2015-11-05 02:30,5,2.457,2.457,2.457,2.457,1
20160301|2015-11-05 03:00,5,2.455,2.455,2.451,2.451,10
20160301|2015-11-05 04:00,5,2.453,2.453,2.453,2.453,1
20160301|2015-11-05 04:30,5,2.456,2.456,2.453,2.453,8
20160301|2015-11-05 05:00,5,2.452,2.453,2.452,2.453,5
20160301|2015-11-05 05:30,5,2.458,2.458,2.456,2.456,2
20160301|2015-11-05 06:00,5,2.455,2.462,2.455,2.457,32
20160301|2015-11-05 06:30,5,2.458,2.496,2.458,2.485,89
20160301|2015-11-05 07:00,5,2.485,2.499,2.485,2.497,161
20160301|2015-11-05 07:30,5,2.496,2.504,2.493,2.494,39
20160301|2015-11-05 08:00,5,2.494,2.497,2.48,2.497,218
20160301|2015-11-05 08:30,5,2.491,2.507,2.49,2.504,251
20160301|2015-11-05 09:00,5,2.507,2.508,2.495,2.5,379
20160301|2015-11-05 09:30,5,2.502,2.529,2.502,2.518,425
20160301|2015-11-05 10:00,5,2.519,2.525,2.514,2.521,198
20160301|2015-11-05 10:30,5,2.524,2.537,2.52,2.531,158
20160301|2015-11-05 11:00,5,2.535,2.541,2.527,2.54,168
20160301|2015-11-05 11:30,5,2.544,2.555,2.542,2.548,210
20160301|2015-11-05 12:00,5,2.546,2.553,2.546,2.549,237
20160301|2015-11-05 12:30,5,2.549,2.552,2.541,2.547,276
20160301|2015-11-05 13:00,5,2.548,2.552,2.54,2.551,608
20160301|2015-11-05 13:30,5,2.549,2.555,2.545,2.554,109
20160301|2015-11-05 14:00,5,2.554,2.562,2.554,2.561,120
20160301|2015-11-05 14:30,5,2.561,2.563,2.559,2.559,15
20160301|2015-11-05 15:00,5,2.562,2.564,2.561,2.561,10
20160301|2015-11-05 15:30,5,2.562,2.562,2.562,2.562,1
20160301|2015-11-05 17:30,6,2.548,2.548,2.548,2.548,3
20160301|2015-11-05 19:30,6,2.553,2.563,2.553,2.563,31
20160301|2015-11-05 20:00,6,2.563,2.565,2.563,2.565,3
20160301|2015-11-05 20:30,6,2.562,2.562,2.562,2.562,31
20160301|2015-11-05 22:00,6,2.557,2.557,2.557,2.557,2
20160301|2015-11-05 23:00,6,2.55,2.55,2.55,2.55,1
20160301|2015-11-05 23:30,6,2.556,2.556,2.549,2.55,8
20160301|2015-11-06 00:30,6,2.557,2.557,2.557,2.557,2
20160301|2015-11-06 01:00,6,2.555,2.555,2.555,2.555,1
20160301|2015-11-06 02:00,6,2.558,2.558,2.558,2.558,1
20160301|2015-11-06 02:30,6,2.557,2.557,2.554,2.554,3
20160301|2015-11-06 03:30,6,2.555,2.555,2.555,2.555,1
20160301|2015-11-06 04:30,6,2.551,2.551,2.551,2.551,2
20160301|2015-11-06 05:00,6,2.541,2.541,2.541,2.541,2
20160301|2015-11-06 05:30,6,2.541,2.541,2.534,2.534,17
20160301|2015-11-06 06:00,6,2.532,2.539,2.53,2.539,16
20160301|2015-11-06 06:30,6,2.533,2.565,2.533,2.558,25
20160301|2015-11-06 07:00,6,2.556,2.571,2.552,2.561,106
20160301|2015-11-06 07:30,6,2.548,2.549,2.518,2.518,67
20160301|2015-11-06 08:00,6,2.522,2.529,2.503,2.508,187
20160301|2015-11-06 08:30,6,2.507,2.523,2.506,2.508,426
20160301|2015-11-06 09:00,6,2.51,2.522,2.508,2.519,170
20160301|2015-11-06 09:30,6,2.52,2.525,2.514,2.525,158
20160301|2015-11-06 10:00,6,2.525,2.534,2.515,2.534,642
20160301|2015-11-06 10:30,6,2.537,2.58,2.537,2.568,1989
20160301|2015-11-06 11:00,6,2.571,2.571,2.545,2.545,310
20160301|2015-11-06 11:30,6,2.547,2.557,2.537,2.557,96
20160301|2015-11-06 12:00,6,2.558,2.558,2.551,2.557,93
20160301|2015-11-06 12:30,6,2.556,2.564,2.545,2.546,201
20160301|2015-11-06 13:00,6,2.545,2.549,2.53,2.547,272
20160301|2015-11-06 13:30,6,2.547,2.547,2.539,2.544,30
20160301|2015-11-06 14:00,6,2.543,2.543,2.529,2.531,46
20160301|2015-11-06 14:30,6,2.531,2.531,2.522,2.523,16
20160301|2015-11-06 15:30,6,2.527,2.532,2.527,2.532,6
20160301|2015-11-08 17:00,9,2.559,2.561,2.557,2.561,46
20160301|2015-11-08 17:30,9,2.561,2.561,2.559,2.559,6
20160301|2015-11-08 18:00,9,2.559,2.559,2.556,2.556,8
20160301|2015-11-08 20:30,9,2.553,2.555,2.552,2.555,8
20160301|2015-11-08 22:30,9,2.55,2.551,2.55,2.55,6
20160301|2015-11-08 23:30,9,2.538,2.538,2.538,2.538,1
20160301|2015-11-09 01:00,9,2.53,2.531,2.53,2.531,2
20160301|2015-11-09 03:00,9,2.531,2.533,2.528,2.528,13
20160301|2015-11-09 03:30,9,2.527,2.527,2.521,2.521,4
20160301|2015-11-09 04:00,9,2.52,2.52,2.519,2.519,4
20160301|2015-11-09 05:00,9,2.518,2.537,2.515,2.537,32
20160301|2015-11-09 05:30,9,2.535,2.546,2.535,2.544,4
20160301|2015-11-09 06:00,9,2.545,2.545,2.527,2.527,7
20160301|2015-11-09 06:30,9,2.517,2.517,2.507,2.507,155
20160301|2015-11-09 07:00,9,2.524,2.524,2.509,2.509,43
20160301|2015-11-09 07:30,9,2.514,2.514,2.499,2.503,51
20160301|2015-11-09 08:00,9,2.503,2.504,2.479,2.488,206
20160301|2015-11-09 08:30,9,2.488,2.49,2.473,2.478,67
20160301|2015-11-09 09:00,9,2.475,2.478,2.47,2.474,105
20160301|2015-11-09 09:30,9,2.474,2.477,2.468,2.47,346
20160301|2015-11-09 10:00,9,2.472,2.481,2.466,2.474,106
20160301|2015-11-09 10:30,9,2.473,2.473,2.463,2.465,81
20160301|2015-11-09 11:00,9,2.465,2.466,2.456,2.459,383
20160301|2015-11-09 11:30,9,2.459,2.462,2.449,2.453,278
20160301|2015-11-09 12:00,9,2.453,2.463,2.451,2.461,113
20160301|2015-11-09 12:30,9,2.461,2.481,2.459,2.474,294
20160301|2015-11-09 13:00,9,2.47,2.482,2.468,2.482,479
20160301|2015-11-09 13:30,9,2.483,2.487,2.478,2.487,247
20160301|2015-11-09 14:00,9,2.48,2.483,2.48,2.483,73
20160301|2015-11-09 14:30,9,2.483,2.486,2.483,2.483,12
20160301|2015-11-09 15:00,9,2.486,2.493,2.486,2.491,7
20160301|2015-11-09 15:30,9,2.488,2.489,2.488,2.489,8
20160301|2015-11-09 19:30,10,2.49,2.49,2.49,2.49,1
20160301|2015-11-09 21:00,10,2.492,2.492,2.492,2.492,2
20160301|2015-11-09 21:30,10,2.49,2.49,2.487,2.487,2
20160301|2015-11-09 22:30,10,2.489,2.489,2.489,2.489,1
20160301|2015-11-10 00:30,10,2.489,2.489,2.489,2.489,1
20160301|2015-11-10 01:00,10,2.493,2.493,2.493,2.493,1
20160301|2015-11-10 02:00,10,2.487,2.489,2.487,2.489,8
20160301|2015-11-10 02:30,10,2.491,2.499,2.491,2.499,2
20160301|2015-11-10 03:00,10,2.49,2.49,2.487,2.487,4
20160301|2015-11-10 03:30,10,2.491,2.491,2.491,2.491,2
20160301|2015-11-10 04:00,10,2.503,2.51,2.503,2.508,7
20160301|2015-11-10 04:30,10,2.507,2.507,2.495,2.497,19
20160301|2015-11-10 05:00,10,2.504,2.504,2.495,2.496,13
20160301|2015-11-10 05:30,10,2.493,2.493,2.49,2.493,4
20160301|2015-11-10 06:00,10,2.487,2.496,2.487,2.496,6
20160301|2015-11-10 06:30,10,2.496,2.496,2.472,2.473,11
20160301|2015-11-10 07:00,10,2.478,2.481,2.475,2.475,11
20160301|2015-11-10 07:30,10,2.486,2.494,2.48,2.494,267
20160301|2015-11-10 08:00,10,2.494,2.524,2.494,2.519,215
20160301|2015-11-10 08:30,10,2.521,2.525,2.516,2.517,133
20160301|2015-11-10 09:00,10,2.513,2.525,2.511,2.525,110
20160301|2015-11-10 09:30,10,2.525,2.534,2.521,2.521,52
20160301|2015-11-10 10:00,10,2.521,2.524,2.51,2.519,96
20160301|2015-11-10 10:30,10,2.517,2.529,2.514,2.52,177
20160301|2015-11-10 11:00,10,2.521,2.529,2.521,2.524,99
20160301|2015-11-10 11:30,10,2.523,2.527,2.52,2.521,44
20160301|2015-11-10 12:00,10,2.525,2.526,2.51,2.511,104
20160301|2015-11-10 12:30,10,2.511,2.519,2.504,2.51,217
20160301|2015-11-10 13:00,10,2.51,2.517,2.509,2.517,463
20160301|2015-11-10 13:30,10,2.52,2.521,2.518,2.519,121
20160301|2015-11-10 14:00,10,2.515,2.518,2.514,2.514,52
20160301|2015-11-10 14:30,10,2.515,2.519,2.515,2.515,79
20160301|2015-11-10 15:00,10,2.515,2.523,2.515,2.521,190
20160301|2015-11-10 15:30,10,2.526,2.526,2.516,2.521,26
20160301|2015-11-10 17:30,11,2.526,2.526,2.526,2.526,2
20160301|2015-11-10 19:00,11,2.526,2.527,2.526,2.527,12
20160301|2015-11-10 19:30,11,2.526,2.526,2.526,2.526,1
20160301|2015-11-11 00:30,11,2.519,2.519,2.519,2.519,1
20160301|2015-11-11 01:00,11,2.519,2.519,2.519,2.519,1
20160301|2015-11-11 02:00,11,2.518,2.522,2.513,2.513,15
20160301|2015-11-11 02:30,11,2.511,2.511,2.504,2.506,7
20160301|2015-11-11 03:00,11,2.503,2.503,2.503,2.503,2
20160301|2015-11-11 04:30,11,2.498,2.51,2.498,2.509,7
20160301|2015-11-11 05:00,11,2.503,2.508,2.503,2.505,6
20160301|2015-11-11 05:30,11,2.5,2.5,2.5,2.5,2
20160301|2015-11-11 06:00,11,2.501,2.501,2.49,2.49,13
20160301|2015-11-11 06:30,11,2.495,2.502,2.494,2.499,14
20160301|2015-11-11 07:00,11,2.501,2.536,2.501,2.523,88
20160301|2015-11-11 07:30,11,2.522,2.54,2.516,2.54,117
20160301|2015-11-11 08:00,11,2.541,2.542,2.515,2.517,69
20160301|2015-11-11 08:30,11,2.512,2.514,2.503,2.512,227
20160301|2015-11-11 09:00,11,2.512,2.513,2.501,2.507,48
20160301|2015-11-11 09:30,11,2.508,2.514,2.5,2.507,147
20160301|2015-11-11 10:00,11,2.506,2.512,2.498,2.51,278
20160301|2015-11-11 10:30,11,2.512,2.533,2.506,2.506,321
20160301|2015-11-11 11:00,11,2.507,2.516,2.504,2.511,159
20160301|2015-11-11 11:30,11,2.511,2.519,2.507,2.508,362
20160301|2015-11-11 12:00,11,2.51,2.515,2.5,2.5,128
20160301|2015-11-11 12:30,11,2.504,2.509,2.489,2.492,239
20160301|2015-11-11 13:00,11,2.493,2.498,2.48,2.495,474
20160301|2015-11-11 13:30,11,2.495,2.496,2.491,2.492,169
20160301|2015-11-11 14:00,11,2.49,2.497,2.489,2.497,15
20160301|2015-11-11 14:30,11,2.499,2.504,2.496,2.504,166
20160301|2015-11-11 15:00,11,2.508,2.508,2.502,2.502,25
20160301|2015-11-11 15:30,11,2.506,2.506,2.504,2.505,6
20160301|2015-11-11 18:00,12,2.506,2.506,2.5,2.5,5
20160301|2015-11-11 18:30,12,2.499,2.499,2.499,2.499,1
20160301|2015-11-11 21:00,12,2.501,2.501,2.501,2.501,1
20160301|2015-11-11 22:00,12,2.5,2.5,2.497,2.497,13
20160301|2015-11-11 22:30,12,2.497,2.508,2.497,2.508,10
20160301|2015-11-11 23:30,12,2.496,2.496,2.496,2.496,6
20160301|2015-11-12 00:00,12,2.499,2.499,2.499,2.499,1
20160301|2015-11-12 01:00,12,2.5,2.5,2.5,2.5,2
20160301|2015-11-12 01:30,12,2.504,2.504,2.504,2.504,1
20160301|2015-11-12 02:00,12,2.503,2.516,2.503,2.515,23
20160301|2015-11-12 03:00,12,2.525,2.525,2.525,2.525,5
20160301|2015-11-12 03:30,12,2.522,2.522,2.522,2.522,1
20160301|2015-11-12 05:00,12,2.525,2.541,2.525,2.535,25
20160301|2015-11-12 05:30,12,2.536,2.536,2.534,2.534,4
20160301|2015-11-12 06:00,12,2.531,2.533,2.527,2.527,15
20160301|2015-11-12 06:30,12,2.529,2.529,2.517,2.523,37
20160301|2015-11-12 07:00,12,2.523,2.524,2.497,2.52,89
20160301|2015-11-12 07:30,12,2.52,2.522,2.508,2.511,114
20160301|2015-11-12 08:00,12,2.511,2.511,2.478,2.492,330
20160301|2015-11-12 08:30,12,2.485,2.504,2.477,2.504,114
20160301|2015-11-12 09:00,12,2.505,2.506,2.496,2.498,78
20160301|2015-11-12 09:30,12,2.497,2.505,2.493,2.499,54
20160301|2015-11-12 10:00,12,2.504,2.509,2.497,2.501,140
20160301|2015-11-12 10:30,12,2.498,2.499,2.487,2.487,47
20160301|2015-11-12 11:00,12,2.485,2.49,2.48,2.49,66
20160301|2015-11-12 11:30,12,2.491,2.496,2.486,2.493,77
20160301|2015-11-12 12:00,12,2.491,2.496,2.487,2.49,128
20160301|2015-11-12 12:30,12,2.49,2.499,2.49,2.495,40
20160301|2015-11-12 13:00,12,2.497,2.5,2.486,2.5,385
20160301|2015-11-12 13:30,12,2.501,2.515,2.499,2.508,694
20160301|2015-11-12 14:00,12,2.506,2.512,2.506,2.512,19
20160301|2015-11-12 14:30,12,2.51,2.521,2.509,2.519,23
20160301|2015-11-12 15:00,12,2.524,2.524,2.518,2.522,43
20160301|2015-11-12 15:30,12,2.523,2.526,2.523,2.525,14
20160301|2015-11-12 19:00,13,2.531,2.531,2.531,2.531,1
20160301|2015-11-12 19:30,13,2.535,2.535,2.535,2.535,1
20160301|2015-11-12 20:30,13,2.541,2.541,2.541,2.541,1
20160301|2015-11-12 22:00,13,2.531,2.531,2.531,2.531,1
20160301|2015-11-12 22:30,13,2.523,2.523,2.523,2.523,2
20160301|2015-11-12 23:30,13,2.522,2.522,2.522,2.522,3
20160301|2015-11-13 00:00,13,2.522,2.525,2.522,2.525,10
20160301|2015-11-13 00:30,13,2.522,2.522,2.522,2.522,2
20160301|2015-11-13 02:00,13,2.541,2.542,2.541,2.542,7
20160301|2015-11-13 02:30,13,2.55,2.553,2.538,2.54,44
20160301|2015-11-13 03:00,13,2.534,2.538,2.532,2.538,5
20160301|2015-11-13 04:00,13,2.54,2.54,2.533,2.533,8
20160301|2015-11-13 04:30,13,2.534,2.534,2.534,2.534,1
20160301|2015-11-13 05:00,13,2.534,2.534,2.534,2.534,1
20160301|2015-11-13 05:30,13,2.533,2.533,2.524,2.524,3
20160301|2015-11-13 06:00,13,2.532,2.533,2.526,2.526,50
20160301|2015-11-13 06:30,13,2.527,2.531,2.525,2.531,36
20160301|2015-11-13 07:00,13,2.53,2.536,2.527,2.527,50
20160301|2015-11-13 07:30,13,2.525,2.533,2.525,2.533,6
20160301|2015-11-13 08:00,13,2.535,2.538,2.523,2.538,139
20160301|2015-11-13 08:30,13,2.533,2.535,2.523,2.529,87
20160301|2015-11-13 09:00,13,2.53,2.538,2.526,2.528,304
20160301|2015-11-13 09:30,13,2.531,2.559,2.514,2.545,617
20160301|2015-11-13 10:00,13,2.545,2.566,2.545,2.558,254
20160301|2015-11-13 10:30,13,2.557,2.561,2.548,2.553,544
20160301|2015-11-13 11:00,13,2.548,2.55,2.533,2.541,559
20160301|2015-11-13 11:30,13,2.543,2.556,2.543,2.546,165
20160301|2015-11-13 12:00,13,2.544,2.546,2.539,2.545,171
20160301|2015-11-13 12:30,13,2.545,2.556,2.545,2.554,214
20160301|2015-11-13 13:00,13,2.554,2.573,2.554,2.568,529
20160301|2015-11-13 13:30,13,2.568,2.575,2.568,2.571,359
20160301|2015-11-13 14:00,13,2.569,2.576,2.567,2.568,69
20160301|2015-11-13 14:30,13,2.567,2.575,2.566,2.575,118
20160301|2015-11-13 15:00,13,2.575,2.58,2.57,2.577,89
20160301|2015-11-13 15:30,13,2.576,2.576,2.569,2.57,22
20160301|2015-11-15 17:00,16,2.627,2.63,2.621,2.625,193
20160301|2015-11-15 18:30,16,2.617,2.617,2.617,2.617,25
20160301|2015-11-15 19:00,16,2.623,2.623,2.623,2.623,2
20160301|2015-11-15 20:30,16,2.622,2.622,2.622,2.622,2
20160301|2015-11-15 21:30,16,2.627,2.627,2.627,2.627,1
20160301|2015-11-15 22:00,16,2.623,2.623,2.615,2.615,7
20160301|2015-11-15 22:30,16,2.615,2.619,2.615,2.619,26
20160301|2015-11-15 23:00,16,2.615,2.615,2.614,2.614,6
20160301|2015-11-15 23:30,16,2.623,2.623,2.614,2.614,6
20160301|2015-11-16 00:30,16,2.606,2.606,2.605,2.605,2
20160301|2015-11-16 01:00,16,2.613,2.613,2.613,2.613,1
20160301|2015-11-16 02:30,16,2.604,2.62,2.604,2.617,18
20160301|2015-11-16 03:00,16,2.621,2.621,2.614,2.615,33
20160301|2015-11-16 03:30,16,2.62,2.629,2.618,2.627,31
20160301|2015-11-16 04:00,16,2.621,2.631,2.617,2.631,28
20160301|2015-11-16 04:30,16,2.628,2.631,2.628,2.631,3
20160301|2015-11-16 05:00,16,2.62,2.62,2.616,2.616,3
20160301|2015-11-16 05:30,16,2.612,2.615,2.596,2.6,13
20160301|2015-11-16 06:00,16,2.596,2.596,2.588,2.588,20
20160301|2015-11-16 06:30,16,2.585,2.6,2.585,2.595,76
20160301|2015-11-16 07:00,16,2.592,2.592,2.587,2.592,95
20160301|2015-11-16 07:30,16,2.588,2.588,2.56,2.57,141
20160301|2015-11-16 08:00,16,2.572,2.574,2.559,2.561,165
20160301|2015-11-16 08:30,16,2.56,2.576,2.558,2.565,202
20160301|2015-11-16 09:00,16,2.566,2.569,2.557,2.563,147
20160301|2015-11-16 09:30,16,2.56,2.563,2.556,2.561,259
20160301|2015-11-16 10:00,16,2.566,2.577,2.563,2.565,304
20160301|2015-11-16 10:30,16,2.564,2.581,2.562,2.577,374
20160301|2015-11-16 11:00,16,2.576,2.611,2.57,2.608,1209
20160301|2015-11-16 11:30,16,2.608,2.608,2.594,2.601,150
20160301|2015-11-16 12:00,16,2.6,2.605,2.591,2.6,273
20160301|2015-11-16 12:30,16,2.601,2.602,2.58,2.586,507
20160301|2015-11-16 13:00,16,2.587,2.597,2.586,2.595,661
20160301|2015-11-16 13:30,16,2.594,2.596,2.588,2.592,65
20160301|2015-11-16 14:00,16,2.588,2.588,2.56,2.56,153
20160301|2015-11-16 14:30,16,2.562,2.57,2.562,2.569,20
20160301|2015-11-16 15:00,16,2.568,2.569,2.553,2.554,120
20160301|2015-11-16 15:30,16,2.55,2.55,2.55,2.55,5
20160301|2015-11-16 17:00,17,2.561,2.561,2.561,2.561,1
20160301|2015-11-16 19:00,17,2.558,2.558,2.554,2.554,2
20160301|2015-11-16 21:00,17,2.556,2.556,2.556,2.556,7
20160301|2015-11-16 21:30,17,2.557,2.557,2.557,2.557,1
20160301|2015-11-16 22:30,17,2.554,2.554,2.554,2.554,1
20160301|2015-11-16 23:30,17,2.552,2.552,2.55,2.55,2
20160301|2015-11-17 00:00,17,2.55,2.555,2.55,2.555,4
20160301|2015-11-17 00:30,17,2.559,2.56,2.546,2.546,4
20160301|2015-11-17 01:30,17,2.549,2.549,2.549,2.549,1
20160301|2015-11-17 02:00,17,2.546,2.546,2.541,2.541,3
20160301|2015-11-17 02:30,17,2.536,2.545,2.534,2.545,6
20160301|2015-11-17 03:30,17,2.542,2.542,2.542,2.542,1
20160301|2015-11-17 04:00,17,2.54,2.54,2.54,2.54,1
20160301|2015-11-17 04:30,17,2.537,2.538,2.537,2.538,3
20160301|2015-11-17 05:00,17,2.537,2.538,2.536,2.536,7
20160301|2015-11-17 05:30,17,2.532,2.534,2.53,2.53,53
20160301|2015-11-17 06:00,17,2.535,2.542,2.534,2.534,41
20160301|2015-11-17 06:30,17,2.536,2.537,2.512,2.519,76
20160301|2015-11-17 07:00,17,2.512,2.537,2.51,2.537,369
20160301|2015-11-17 07:30,17,2.536,2.537,2.523,2.524,679
20160301|2015-11-17 08:00,17,2.526,2.534,2.524,2.531,753
20160301|2015-11-17 08:30,17,2.531,2.533,2.524,2.526,434
20160301|2015-11-17 09:00,17,2.527,2.548,2.527,2.546,684
20160301|2015-11-17 09:30,17,2.546,2.556,2.546,2.546,376
20160301|2015-11-17 10:00,17,2.547,2.57,2.546,2.567,301
20160301|2015-11-17 10:30,17,2.569,2.578,2.564,2.567,153
20160301|2015-11-17 11:00,17,2.568,2.594,2.559,2.593,411
20160301|2015-11-17 11:30,17,2.592,2.596,2.582,2.591,512
20160301|2015-11-17 12:00,17,2.591,2.591,2.572,2.575,227
20160301|2015-11-17 12:30,17,2.574,2.574,2.565,2.573,280
20160301|2015-11-17 13:00,17,2.575,2.584,2.572,2.576,311
20160301|2015-11-17 13:30,17,2.575,2.578,2.569,2.571,93
20160301|2015-11-17 14:00,17,2.573,2.576,2.57,2.57,111
20160301|2015-11-17 14:30,17,2.575,2.579,2.572,2.577,98
20160301|2015-11-17 15:30,17,2.578,2.578,2.577,2.577,17
20160301|2015-11-17 17:00,18,2.586,2.586,2.586,2.586,1
20160301|2015-11-17 17:30,18,2.591,2.591,2.591,2.591,1
20160301|2015-11-17 20:00,18,2.579,2.579,2.575,2.575,3
20160301|2015-11-17 22:30,18,2.58,2.594,2.579,2.592,7
20160301|2015-11-17 23:30,18,2.583,2.587,2.583,2.587,2
20160301|2015-11-18 00:00,18,2.577,2.577,2.577,2.577,3
20160301|2015-11-18 01:00,18,2.583,2.594,2.583,2.594,14
20160301|2015-11-18 02:00,18,2.599,2.605,2.599,2.605,7
20160301|2015-11-18 02:30,18,2.603,2.603,2.603,2.603,2
20160301|2015-11-18 03:00,18,2.599,2.599,2.599,2.599,1
20160301|2015-11-18 04:00,18,2.604,2.604,2.604,2.604,2
20160301|2015-11-18 04:30,18,2.604,2.604,2.604,2.604,1
20160301|2015-11-18 05:00,18,2.601,2.601,2.592,2.592,4
20160301|2015-11-18 05:30,18,2.597,2.597,2.592,2.594,8
20160301|2015-11-18 06:00,18,2.598,2.602,2.598,2.6,16
20160301|2015-11-18 06:30,18,2.601,2.601,2.585,2.585,9
20160301|2015-11-18 07:00,18,2.569,2.576,2.556,2.572,65
20160301|2015-11-18 07:30,18,2.564,2.567,2.555,2.559,50
20160301|2015-11-18 08:00,18,2.559,2.577,2.556,2.565,158
20160301|2015-11-18 08:30,18,2.566,2.574,2.553,2.554,209
20160301|2015-11-18 09:00,18,2.555,2.559,2.542,2.542,223
20160301|2015-11-18 09:30,18,2.542,2.544,2.534,2.541,366
20160301|2015-11-18 10:00,18,2.541,2.549,2.535,2.536,170
20160301|2015-11-18 10:30,18,2.54,2.541,2.527,2.531,281
20160301|2015-11-18 11:00,18,2.529,2.544,2.529,2.543,70
20160301|2015-11-18 11:30,18,2.541,2.544,2.533,2.541,149
20160301|2015-11-18 12:00,18,2.542,2.552,2.541,2.551,116
20160301|2015-11-18 12:30,18,2.548,2.549,2.541,2.546,161
20160301|2015-11-18 13:00,18,2.547,2.548,2.539,2.543,429
20160301|2015-11-18 13:30,18,2.543,2.549,2.542,2.549,46
20160301|2015-11-18 14:00,18,2.548,2.548,2.542,2.542,42
20160301|2015-11-18 14:30,18,2.54,2.54,2.532,2.535,76
20160301|2015-11-18 15:00,18,2.535,2.535,2.531,2.532,20
20160301|2015-11-18 15:30,18,2.531,2.531,2.531,2.531,2
20160301|2015-11-18 17:00,19,2.538,2.538,2.538,2.538,5
20160301|2015-11-18 20:00,19,2.529,2.529,2.529,2.529,1
20160301|2015-11-18 22:30,19,2.528,2.528,2.528,2.528,1
20160301|2015-11-18 23:00,19,2.528,2.532,2.527,2.527,3
20160301|2015-11-18 23:30,19,2.524,2.524,2.524,2.524,1
20160301|2015-11-19 00:00,19,2.522,2.523,2.522,2.523,2
20160301|2015-11-19 01:00,19,2.522,2.524,2.521,2.521,13
20160301|2015-11-19 01:30,19,2.524,2.524,2.524,2.524,1
20160301|2015-11-19 02:00,19,2.536,2.539,2.536,2.539,6
20160301|2015-11-19 02:30,19,2.521,2.521,2.517,2.519,8
20160301|2015-11-19 03:00,19,2.526,2.526,2.526,2.526,1
20160301|2015-11-19 03:30,19,2.538,2.538,2.538,2.538,1
20160301|2015-11-19 04:00,19,2.526,2.527,2.526,2.527,2
20160301|2015-11-19 04:30,19,2.532,2.532,2.532,2.532,1
20160301|2015-11-19 05:00,19,2.527,2.528,2.525,2.526,5
20160301|2015-11-19 05:30,19,2.527,2.528,2.527,2.528,2
20160301|2015-11-19 06:00,19,2.527,2.527,2.521,2.521,12
20160301|2015-11-19 06:30,19,2.522,2.525,2.521,2.525,3
20160301|2015-11-19 07:00,19,2.517,2.528,2.517,2.525,102
20160301|2015-11-19 07:30,19,2.525,2.529,2.52,2.529,68
20160301|2015-11-19 08:00,19,2.53,2.53,2.517,2.521,109
20160301|2015-11-19 08:30,19,2.519,2.532,2.519,2.528,89
20160301|2015-11-19 09:00,19,2.528,2.53,2.521,2.522,140
20160301|2015-11-19 09:30,19,2.523,2.552,2.505,2.545,319
20160301|2015-11-19 10:00,19,2.552,2.557,2.536,2.551,327
20160301|2015-11-19 10:30,19,2.551,2.551,2.534,2.535,154
20160301|2015-11-19 11:00,19,2.537,2.54,2.52,2.523,251
20160301|2015-11-19 11:30,19,2.523,2.524,2.5,2.5,436
20160301|2015-11-19 12:00,19,2.501,2.509,2.499,2.507,788
20160301|2015-11-19 12:30,19,2.506,2.511,2.504,2.505,289
20160301|2015-11-19 13:00,19,2.507,2.508,2.466,2.466,1060
20160301|2015-11-19 13:30,19,2.466,2.473,2.466,2.468,395
20160301|2015-11-19 14:00,19,2.467,2.467,2.456,2.458,49
20160301|2015-11-19 14:30,19,2.459,2.459,2.451,2.452,160
20160301|2015-11-19 15:00,19,2.453,2.458,2.453,2.458,60
20160301|2015-11-19 15:30,19,2.456,2.464,2.456,2.461,57
20160301|2015-11-19 17:00,20,2.461,2.461,2.461,2.461,1
20160301|2015-11-19 18:30,20,2.463,2.463,2.463,2.463,1
20160301|2015-11-19 19:00,20,2.461,2.461,2.46,2.46,3
20160301|2015-11-19 19:30,20,2.461,2.466,2.461,2.466,2
20160301|2015-11-19 20:00,20,2.466,2.466,2.466,2.466,2
20160301|2015-11-19 21:00,20,2.464,2.466,2.464,2.466,2
20160301|2015-11-19 22:30,20,2.46,2.46,2.45,2.45,6
20160301|2015-11-19 23:00,20,2.446,2.446,2.436,2.439,55
20160301|2015-11-19 23:30,20,2.44,2.44,2.439,2.439,8
20160301|2015-11-20 00:30,20,2.426,2.426,2.423,2.423,3
20160301|2015-11-20 01:00,20,2.43,2.43,2.424,2.428,5
20160301|2015-11-20 02:00,20,2.438,2.439,2.437,2.437,6
20160301|2015-11-20 02:30,20,2.431,2.431,2.431,2.431,1
20160301|2015-11-20 04:30,20,2.436,2.437,2.436,2.437,2
20160301|2015-11-20 05:00,20,2.431,2.434,2.427,2.428,17
20160301|2015-11-20 05:30,20,2.43,2.43,2.43,2.43,6
20160301|2015-11-20 06:00,20,2.428,2.428,2.406,2.409,40
20160301|2015-11-20 06:30,20,2.41,2.425,2.41,2.412,79
20160301|2015-11-20 07:00,20,2.412,2.422,2.395,2.402,230
20160301|2015-11-20 07:30,20,2.406,2.411,2.401,2.401,76
20160301|2015-11-20 08:00,20,2.399,2.409,2.397,2.403,272
20160301|2015-11-20 08:30,20,2.405,2.407,2.373,2.376,301
20160301|2015-11-20 09:00,20,2.377,2.389,2.377,2.384,546
20160301|2015-11-20 09:30,20,2.382,2.391,2.381,2.383,324
20160301|2015-11-20 10:00,20,2.384,2.397,2.379,2.397,497
20160301|2015-11-20 10:30,20,2.397,2.397,2.383,2.386,179
20160301|2015-11-20 11:00,20,2.389,2.389,2.364,2.368,278
20160301|2015-11-20 11:30,20,2.369,2.376,2.368,2.368,318
20160301|2015-11-20 12:00,20,2.368,2.37,2.359,2.361,240
20160301|2015-11-20 12:30,20,2.358,2.362,2.352,2.356,356
20160301|2015-11-20 13:00,20,2.352,2.361,2.352,2.353,1132
20160301|2015-11-20 13:30,20,2.355,2.363,2.355,2.362,136
20160301|2015-11-20 14:00,20,2.362,2.366,2.362,2.364,24
20160301|2015-11-20 14:30,20,2.363,2.363,2.355,2.355,77
20160301|2015-11-20 15:00,20,2.355,2.356,2.343,2.343,97
20160301|2015-11-20 15:30,20,2.346,2.352,2.346,2.352,25
20160301|2015-11-22 17:00,23,2.334,2.334,2.321,2.325,95
20160301|2015-11-22 17:30,23,2.325,2.325,2.315,2.318,19
20160301|2015-11-22 18:00,23,2.319,2.32,2.319,2.32,4
20160301|2015-11-22 18:30,23,2.32,2.32,2.32,2.32,1
20160301|2015-11-22 19:00,23,2.32,2.324,2.32,2.322,23
20160301|2015-11-22 19:30,23,2.322,2.322,2.322,2.322,13
20160301|2015-11-22 20:00,23,2.322,2.322,2.317,2.319,22
20160301|2015-11-22 20:30,23,2.315,2.315,2.31,2.31,4
20160301|2015-11-22 21:00,23,2.31,2.31,2.306,2.306,10
20160301|2015-11-22 21:30,23,2.309,2.309,2.306,2.307,3
20160301|2015-11-22 22:00,23,2.308,2.312,2.307,2.312,21
20160301|2015-11-22 22:30,23,2.311,2.311,2.302,2.302,29
20160301|2015-11-22 23:00,23,2.305,2.31,2.305,2.31,3
20160301|2015-11-22 23:30,23,2.311,2.311,2.309,2.31,20
20160301|2015-11-23 00:30,23,2.308,2.308,2.308,2.308,1
20160301|2015-11-23 01:00,23,2.308,2.317,2.308,2.314,52
20160301|2015-11-23 01:30,23,2.314,2.316,2.313,2.314,7
20160301|2015-11-23 02:00,23,2.317,2.32,2.307,2.315,52
20160301|2015-11-23 02:30,23,2.307,2.307,2.303,2.307,7
20160301|2015-11-23 03:00,23,2.308,2.313,2.307,2.307,8
20160301|2015-11-23 03:30,23,2.311,2.311,2.308,2.309,3
20160301|2015-11-23 04:00,23,2.313,2.313,2.306,2.31,11
20160301|2015-11-23 04:30,23,2.31,2.31,2.31,2.31,3
20160301|2015-11-23 05:00,23,2.301,2.303,2.294,2.297,9
20160301|2015-11-23 05:30,23,2.296,2.304,2.294,2.302,10
20160301|2015-11-23 06:00,23,2.304,2.311,2.302,2.311,29
20160301|2015-11-23 06:30,23,2.317,2.319,2.313,2.318,24
20160301|2015-11-23 07:00,23,2.321,2.357,2.321,2.351,230
20160301|2015-11-23 07:30,23,2.353,2.381,2.35,2.366,232
20160301|2015-11-23 08:00,23,2.365,2.375,2.357,2.37,203
20160301|2015-11-23 08:30,23,2.37,2.37,2.358,2.358,367
20160301|2015-11-23 09:00,23,2.358,2.369,2.354,2.367,199
20160301|2015-11-23 09:30,23,2.369,2.373,2.364,2.366,90
20160301|2015-11-23 10:00,23,2.366,2.389,2.365,2.376,461
20160301|2015-11-23 10:30,23,2.377,2.386,2.373,2.385,447
20160301|2015-11-23 11:00,23,2.386,2.386,2.369,2.37,156
20160301|2015-11-23 11:30,23,2.371,2.386,2.368,2.385,195
20160301|2015-11-23 12:00,23,2.389,2.398,2.378,2.389,177
20160301|2015-11-23 12:30,23,2.388,2.39,2.382,2.387,156
20160301|2015-11-23 13:00,23,2.391,2.407,2.391,2.407,717
20160301|2015-11-23 13:30,23,2.405,2.406,2.401,2.406,182
20160301|2015-11-23 14:00,23,2.406,2.409,2.397,2.397,45
20160301|2015-11-23 14:30,23,2.398,2.399,2.389,2.389,104
20160301|2015-11-23 15:00,23,2.387,2.392,2.387,2.39,50
20160301|2015-11-23 15:30,23,2.392,2.392,2.381,2.381,6
20160301|2015-11-23 17:00,24,2.388,2.388,2.386,2.386,5
20160301|2015-11-23 17:30,24,2.378,2.378,2.343,2.343,10
20160301|2015-11-23 18:00,24,2.375,2.376,2.375,2.376,7
20160301|2015-11-23 18:30,24,2.384,2.386,2.384,2.386,8
20160301|2015-11-23 19:00,24,2.385,2.385,2.385,2.385,8
20160301|2015-11-23 19:30,24,2.382,2.382,2.374,2.374,2
20160301|2015-11-23 21:00,24,2.377,2.377,2.375,2.375,24
20160301|2015-11-23 21:30,24,2.373,2.373,2.373,2.373,10
20160301|2015-11-23 22:00,24,2.372,2.375,2.372,2.375,5
20160301|2015-11-23 22:30,24,2.375,2.375,2.373,2.373,3
20160301|2015-11-23 23:00,24,2.37,2.37,2.37,2.37,10
20160301|2015-11-23 23:30,24,2.357,2.358,2.35,2.35,24
20160301|2015-11-24 00:00,24,2.349,2.349,2.349,2.349,8
20160301|2015-11-24 00:30,24,2.348,2.348,2.341,2.346,9
20160301|2015-11-24 01:00,24,2.342,2.354,2.342,2.354,9
20160301|2015-11-24 01:30,24,2.358,2.359,2.358,2.359,2
20160301|2015-11-24 02:00,24,2.358,2.358,2.343,2.348,24
20160301|2015-11-24 02:30,24,2.351,2.351,2.346,2.346,3
20160301|2015-11-24 03:00,24,2.352,2.352,2.352,2.352,1
20160301|2015-11-24 03:30,24,2.345,2.345,2.343,2.343,7
20160301|2015-11-24 04:00,24,2.346,2.346,2.344,2.345,3
20160301|2015-11-24 04:30,24,2.34,2.34,2.34,2.34,1
20160301|2015-11-24 05:00,24,2.345,2.345,2.335,2.34,13
20160301|2015-11-24 05:30,24,2.339,2.349,2.339,2.349,11
20160301|2015-11-24 06:00,24,2.345,2.345,2.33,2.333,73
20160301|2015-11-24 06:30,24,2.332,2.341,2.332,2.335,74
20160301|2015-11-24 07:00,24,2.335,2.345,2.326,2.327,330
20160301|2015-11-24 07:30,24,2.33,2.345,2.328,2.345,246
20160301|2015-11-24 08:00,24,2.345,2.352,2.336,2.336,172
20160301|2015-11-24 08:30,24,2.334,2.354,2.332,2.353,176
20160301|2015-11-24 09:00,24,2.35,2.359,2.34,2.349,360
20160301|2015-11-24 09:30,24,2.348,2.352,2.343,2.352,95
20160301|2015-11-24 10:00,24,2.349,2.366,2.346,2.366,75
20160301|2015-11-24 10:30,24,2.366,2.383,2.366,2.375,333
20160301|2015-11-24 11:00,24,2.377,2.395,2.37,2.384,151
20160301|2015-11-24 11:30,24,2.384,2.402,2.383,2.387,175
20160301|2015-11-24 12:00,24,2.388,2.388,2.377,2.387,171
20160301|2015-11-24 12:30,24,2.388,2.397,2.384,2.386,174
20160301|2015-11-24 13:00,24,2.391,2.4,2.385,2.394,372
20160301|2015-11-24 13:30,24,2.393,2.396,2.389,2.393,116
20160301|2015-11-24 14:00,24,2.393,2.393,2.384,2.384,108
20160301|2015-11-24 14:30,24,2.385,2.387,2.384,2.385,72
20160301|2015-11-24 15:00,24,2.383,2.383,2.379,2.379,47
20160301|2015-11-24 15:30,24,2.38,2.38,2.379,2.38,13
20160301|2015-11-24 17:30,25,2.385,2.385,2.385,2.385,2
20160301|2015-11-24 18:30,25,2.384,2.384,2.384,2.384,1
20160301|2015-11-24 19:30,25,2.386,2.386,2.386,2.386,53
20160301|2015-11-24 22:00,25,2.384,2.384,2.384,2.384,1
20160301|2015-11-24 22:30,25,2.382,2.382,2.362,2.365,16
20160301|2015-11-24 23:00,25,2.359,2.359,2.358,2.358,7
20160301|2015-11-24 23:30,25,2.355,2.355,2.353,2.353,12
20160301|2015-11-25 00:00,25,2.352,2.362,2.343,2.352,40
20160301|2015-11-25 01:00,25,2.353,2.355,2.35,2.355,5
20160301|2015-11-25 01:30,25,2.347,2.366,2.347,2.366,14
20160301|2015-11-25 02:00,25,2.363,2.37,2.361,2.37,93
20160301|2015-11-25 02:30,25,2.373,2.376,2.356,2.356,23
20160301|2015-11-25 03:30,25,2.37,2.37,2.355,2.357,14
20160301|2015-11-25 04:30,25,2.357,2.357,2.355,2.355,2
20160301|2015-11-25 05:00,25,2.351,2.357,2.351,2.357,5
20160301|2015-11-25 05:30,25,2.358,2.364,2.354,2.358,20
20160301|2015-11-25 06:00,25,2.363,2.386,2.363,2.377,20
20160301|2015-11-25 06:30,25,2.383,2.391,2.375,2.375,59
20160301|2015-11-25 07:00,25,2.37,2.382,2.363,2.368,102
20160301|2015-11-25 07:30,25,2.367,2.371,2.358,2.36,121
20160301|2015-11-25 08:00,25,2.359,2.365,2.35,2.358,304
20160301|2015-11-25 08:30,25,2.355,2.355,2.345,2.352,68
20160301|2015-11-25 09:00,25,2.353,2.369,2.351,2.362,206
20160301|2015-11-25 09:30,25,2.364,2.381,2.364,2.38,496
20160301|2015-11-25 10:00,25,2.377,2.399,2.376,2.395,217
20160301|2015-11-25 10:30,25,2.396,2.397,2.385,2.393,193
20160301|2015-11-25 11:00,25,2.395,2.412,2.386,2.393,678
20160301|2015-11-25 11:30,25,2.391,2.391,2.38,2.387,366
20160301|2015-11-25 12:00,25,2.389,2.389,2.369,2.381,360
20160301|2015-11-25 12:30,25,2.38,2.391,2.378,2.385,263
20160301|2015-11-25 13:00,25,2.388,2.388,2.367,2.37,599
20160301|2015-11-25 13:30,25,2.369,2.375,2.369,2.371,146
20160301|2015-11-25 14:00,25,2.372,2.372,2.366,2.366,59
20160301|2015-11-25 14:30,25,2.368,2.37,2.366,2.366,32
20160301|2015-11-25 15:00,25,2.368,2.368,2.362,2.363,26
20160301|2015-11-25 15:30,25,2.362,2.366,2.362,2.366,10
20160301|2015-11-25 17:00,27,2.36,2.36,2.36,2.36,2
20160301|2015-11-25 19:00,27,2.363,2.363,2.363,2.363,1
20160301|2015-11-25 20:00,27,2.356,2.356,2.356,2.356,1
20160301|2015-11-25 22:30,27,2.355,2.356,2.355,2.356,2
20160301|2015-11-25 23:30,27,2.353,2.353,2.335,2.34,28
20160301|2015-11-26 00:30,27,2.337,2.337,2.337,2.337,1
20160301|2015-11-26 02:00,27,2.341,2.347,2.341,2.347,4
20160301|2015-11-26 03:30,27,2.343,2.343,2.342,2.342,2
20160301|2015-11-26 04:30,27,2.345,2.345,2.345,2.345,1
20160301|2015-11-26 05:00,27,2.346,2.346,2.346,2.346,9
20160301|2015-11-26 05:30,27,2.343,2.343,2.341,2.341,2
20160301|2015-11-26 06:00,27,2.34,2.341,2.337,2.34,14
20160301|2015-11-26 06:30,27,2.335,2.335,2.327,2.331,10
20160301|2015-11-26 07:00,27,2.332,2.339,2.332,2.339,11
20160301|2015-11-26 07:30,27,2.335,2.335,2.334,2.335,3
20160301|2015-11-26 08:00,27,2.338,2.345,2.33,2.332,19
20160301|2015-11-26 08:30,27,2.33,2.339,2.324,2.327,11
20160301|2015-11-26 09:00,27,2.325,2.33,2.32,2.323,46
20160301|2015-11-26 09:30,27,2.328,2.328,2.327,2.327,12
20160301|2015-11-26 10:00,27,2.326,2.326,2.321,2.323,10
20160301|2015-11-26 10:30,27,2.326,2.33,2.323,2.326,12
20160301|2015-11-26 11:00,27,2.329,2.329,2.323,2.324,16
20160301|2015-11-26 11:30,27,2.322,2.326,2.32,2.326,13
20160301|2015-11-26 17:00,27,2.314,2.315,2.311,2.311,16
20160301|2015-11-26 18:30,27,2.311,2.311,2.309,2.311,21
20160301|2015-11-26 19:00,27,2.306,2.306,2.304,2.304,2
20160301|2015-11-26 19:30,27,2.312,2.312,2.309,2.31,55
20160301|2015-11-26 20:00,27,2.315,2.315,2.312,2.312,5
20160301|2015-11-26 20:30,27,2.312,2.312,2.312,2.312,6
20160301|2015-11-26 22:00,27,2.312,2.312,2.312,2.312,6
20160301|2015-11-26 22:30,27,2.312,2.315,2.312,2.314,14
20160301|2015-11-26 23:00,27,2.312,2.315,2.312,2.315,8
20160301|2015-11-26 23:30,27,2.316,2.316,2.31,2.31,8
20160301|2015-11-27 00:00,27,2.31,2.313,2.309,2.309,4
20160301|2015-11-27 00:30,27,2.312,2.313,2.312,2.313,2
20160301|2015-11-27 01:00,27,2.313,2.316,2.313,2.315,4
20160301|2015-11-27 02:30,27,2.312,2.312,2.312,2.312,1
20160301|2015-11-27 03:00,27,2.311,2.311,2.311,2.311,1
20160301|2015-11-27 03:30,27,2.312,2.312,2.311,2.312,3
20160301|2015-11-27 04:00,27,2.315,2.317,2.315,2.316,8
20160301|2015-11-27 04:30,27,2.32,2.332,2.32,2.332,5
20160301|2015-11-27 05:00,27,2.32,2.32,2.312,2.312,4
20160301|2015-11-27 05:30,27,2.308,2.309,2.305,2.305,6
20160301|2015-11-27 06:00,27,2.31,2.31,2.303,2.307,20
20160301|2015-11-27 06:30,27,2.303,2.322,2.3,2.316,27
20160301|2015-11-27 07:00,27,2.318,2.321,2.307,2.307,20
20160301|2015-11-27 07:30,27,2.308,2.313,2.307,2.31,26
20160301|2015-11-27 08:00,27,2.313,2.314,2.299,2.308,237
20160301|2015-11-27 08:30,27,2.309,2.314,2.293,2.297,273
20160301|2015-11-27 09:00,27,2.296,2.296,2.286,2.288,133
20160301|2015-11-27 09:30,27,2.29,2.301,2.287,2.3,149
20160301|2015-11-27 10:00,27,2.298,2.302,2.293,2.298,157
20160301|2015-11-27 10:30,27,2.298,2.298,2.286,2.295,94
20160301|2015-11-27 11:00,27,2.295,2.297,2.291,2.297,131
20160301|2015-11-27 11:30,27,2.297,2.311,2.296,2.31,398
20160301|2015-11-27 12:00,27,2.309,2.31,2.27,2.29,465
20160301|2015-11-27 12:30,27,2.291,2.305,2.291,2.305,75
20160301|2015-11-29 17:00,30,2.26,2.269,2.26,2.268,60
20160301|2015-11-29 17:30,30,2.269,2.269,2.269,2.269,4
20160301|2015-11-29 18:00,30,2.278,2.285,2.278,2.285,2
20160301|2015-11-29 18:30,30,2.284,2.285,2.284,2.285,6
20160301|2015-11-29 19:00,30,2.285,2.285,2.285,2.285,26
20160301|2015-11-29 19:30,30,2.286,2.286,2.285,2.285,4
20160301|2015-11-29 20:30,30,2.292,2.293,2.292,2.293,5
20160301|2015-11-29 22:30,30,2.295,2.298,2.295,2.298,3
20160301|2015-11-29 23:00,30,2.297,2.301,2.297,2.301,2
20160301|2015-11-29 23:30,30,2.301,2.301,2.296,2.296,2
20160301|2015-11-30 00:00,30,2.305,2.305,2.305,2.305,1
20160301|2015-11-30 00:30,30,2.301,2.301,2.301,2.301,5
20160301|2015-11-30 01:30,30,2.309,2.31,2.309,2.31,4
20160301|2015-11-30 02:30,30,2.3,2.3,2.291,2.291,11
20160301|2015-11-30 03:30,30,2.294,2.294,2.294,2.294,2
20160301|2015-11-30 04:00,30,2.299,2.301,2.299,2.301,2
20160301|2015-11-30 04:30,30,2.3,2.3,2.299,2.299,8
20160301|2015-11-30 05:00,30,2.302,2.313,2.302,2.305,73
20160301|2015-11-30 05:30,30,2.305,2.307,2.304,2.305,12
20160301|2015-11-30 06:00,30,2.305,2.318,2.304,2.312,37
20160301|2015-11-30 06:30,30,2.311,2.311,2.29,2.29,201
20160301|2015-11-30 07:00,30,2.29,2.298,2.274,2.292,298
20160301|2015-11-30 07:30,30,2.294,2.305,2.288,2.294,192
20160301|2015-11-30 08:00,30,2.294,2.321,2.292,2.298,427
20160301|2015-11-30 08:30,30,2.299,2.308,2.295,2.303,351
20160301|2015-11-30 09:00,30,2.304,2.309,2.299,2.307,107
20160301|2015-11-30 09:30,30,2.307,2.328,2.304,2.32,343
20160301|2015-11-30 10:00,30,2.32,2.325,2.31,2.31,159
20160301|2015-11-30 10:30,30,2.31,2.315,2.304,2.313,248
20160301|2015-11-30 11:00,30,2.312,2.319,2.312,2.316,273
20160301|2015-11-30 11:30,30,2.318,2.323,2.316,2.323,130
20160301|2015-11-30 12:00,30,2.32,2.327,2.318,2.323,346
20160301|2015-11-30 12:30,30,2.323,2.325,2.317,2.32,152
20160301|2015-11-30 13:00,30,2.319,2.326,2.317,2.321,811
20160301|2015-11-30 13:30,30,2.319,2.32,2.314,2.314,130
20160301|2015-11-30 14:00,30,2.316,2.316,2.314,2.314,23
20160301|2015-11-30 14:30,30,2.314,2.314,2.31,2.31,46
20160301|2015-11-30 15:00,30,2.31,2.311,2.31,2.311,13
20160301|2015-11-30 15:30,30,2.315,2.316,2.311,2.311,21
20160301|2015-11-30 18:00,1,2.304,2.304,2.304,2.304,1
20160301|2015-11-30 18:30,1,2.305,2.308,2.305,2.308,7
20160301|2015-11-30 19:30,1,2.315,2.315,2.315,2.315,1
20160301|2015-11-30 20:30,1,2.308,2.308,2.308,2.308,1
20160301|2015-11-30 21:30,1,2.305,2.305,2.305,2.305,5
20160301|2015-11-30 22:00,1,2.305,2.305,2.305,2.305,16
20160301|2015-11-30 22:30,1,2.314,2.332,2.314,2.331,32
20160301|2015-11-30 23:00,1,2.336,2.336,2.336,2.336,1
20160301|2015-11-30 23:30,1,2.335,2.335,2.334,2.334,4
20160301|2015-12-01 00:00,1,2.337,2.337,2.337,2.337,1
20160301|2015-12-01 00:30,1,2.337,2.337,2.337,2.337,2
20160301|2015-12-01 01:00,1,2.338,2.338,2.33,2.33,6
20160301|2015-12-01 01:30,1,2.326,2.326,2.326,2.326,3
20160301|2015-12-01 02:00,1,2.321,2.321,2.318,2.318,2
20160301|2015-12-01 02:30,1,2.327,2.327,2.317,2.317,16
20160301|2015-12-01 03:00,1,2.327,2.332,2.327,2.332,7
20160301|2015-12-01 03:30,1,2.331,2.332,2.319,2.32,8
20160301|2015-12-01 04:00,1,2.322,2.322,2.316,2.316,3
20160301|2015-12-01 04:30,1,2.311,2.311,2.31,2.31,3
20160301|2015-12-01 05:00,1,2.309,2.309,2.301,2.301,34
20160301|2015-12-01 05:30,1,2.3,2.305,2.3,2.303,73
20160301|2015-12-01 06:00,1,2.31,2.33,2.31,2.328,293
20160301|2015-12-01 06:30,1,2.327,2.327,2.316,2.316,300
20160301|2015-12-01 07:00,1,2.317,2.322,2.302,2.315,356
20160301|2015-12-01 07:30,1,2.312,2.315,2.301,2.314,285
20160301|2015-12-01 08:00,1,2.314,2.325,2.307,2.322,599
20160301|2015-12-01 08:30,1,2.324,2.337,2.316,2.331,883
20160301|2015-12-01 09:00,1,2.332,2.332,2.307,2.307,765
20160301|2015-12-01 09:30,1,2.307,2.307,2.295,2.296,686
20160301|2015-12-01 10:00,1,2.295,2.302,2.29,2.295,889
20160301|2015-12-01 10:30,1,2.294,2.294,2.285,2.29,450
20160301|2015-12-01 11:00,1,2.29,2.29,2.28,2.281,659
20160301|2015-12-01 11:30,1,2.284,2.302,2.284,2.288,432
20160301|2015-12-01 12:00,1,2.288,2.311,2.283,2.306,495
20160301|2015-12-01 12:30,1,2.305,2.321,2.305,2.313,421
20160301|2015-12-01 13:00,1,2.315,2.319,2.308,2.316,764
20160301|2015-12-01 13:30,1,2.316,2.316,2.31,2.311,190
20160301|2015-12-01 14:00,1,2.312,2.316,2.312,2.315,90
20160301|2015-12-01 14:30,1,2.316,2.316,2.313,2.313,249
20160301|2015-12-01 15:00,1,2.313,2.313,2.309,2.309,46
20160301|2015-12-01 15:30,1,2.309,2.311,2.301,2.305,119
20160301|2015-12-01 17:00,2,2.3,2.3,2.3,2.3,10
20160301|2015-12-01 17:30,2,2.302,2.302,2.296,2.296,7
20160301|2015-12-01 18:00,2,2.3,2.3,2.3,2.3,1
20160301|2015-12-01 19:00,2,2.296,2.296,2.293,2.293,4
20160301|2015-12-01 19:30,2,2.297,2.298,2.297,2.298,3
20160301|2015-12-01 20:00,2,2.295,2.295,2.295,2.295,1
20160301|2015-12-01 21:00,2,2.297,2.304,2.297,2.304,6
20160301|2015-12-01 21:30,2,2.301,2.301,2.3,2.3,4
20160301|2015-12-01 22:00,2,2.299,2.299,2.299,2.299,2
20160301|2015-12-01 22:30,2,2.3,2.3,2.3,2.3,5
20160301|2015-12-01 23:00,2,2.299,2.299,2.299,2.299,1
20160301|2015-12-01 23:30,2,2.298,2.298,2.298,2.298,1
20160301|2015-12-02 00:00,2,2.296,2.296,2.295,2.295,2
20160301|2015-12-02 00:30,2,2.294,2.294,2.294,2.294,1
20160301|2015-12-02 01:00,2,2.289,2.289,2.289,2.289,1
20160301|2015-12-02 01:30,2,2.286,2.288,2.286,2.288,3
20160301|2015-12-02 02:00,2,2.29,2.291,2.288,2.288,9
20160301|2015-12-02 02:30,2,2.283,2.283,2.283,2.283,1
20160301|2015-12-02 03:30,2,2.284,2.287,2.283,2.283,5
20160301|2015-12-02 04:00,2,2.283,2.283,2.278,2.281,13
20160301|2015-12-02 04:30,2,2.28,2.283,2.28,2.282,4
20160301|2015-12-02 05:00,2,2.283,2.283,2.283,2.283,3
20160301|2015-12-02 05:30,2,2.281,2.281,2.281,2.281,1
20160301|2015-12-02 06:00,2,2.279,2.282,2.279,2.28,9
20160301|2015-12-02 06:30,2,2.282,2.284,2.264,2.271,120
20160301|2015-12-02 07:00,2,2.273,2.284,2.27,2.282,48
20160301|2015-12-02 07:30,2,2.281,2.289,2.275,2.288,159
20160301|2015-12-02 08:00,2,2.287,2.288,2.272,2.277,160
20160301|2015-12-02 08:30,2,2.277,2.279,2.266,2.27,629
20160301|2015-12-02 09:00,2,2.269,2.269,2.256,2.259,353
20160301|2015-12-02 09:30,2,2.257,2.265,2.249,2.261,729
20160301|2015-12-02 10:00,2,2.265,2.265,2.254,2.255,463
20160301|2015-12-02 10:30,2,2.255,2.255,2.243,2.25,410
20160301|2015-12-02 11:00,2,2.249,2.253,2.241,2.241,354
20160301|2015-12-02 11:30,2,2.241,2.251,2.238,2.251,438
20160301|2015-12-02 12:00,2,2.25,2.253,2.245,2.248,146
20160301|2015-12-02 12:30,2,2.248,2.249,2.241,2.242,316
20160301|2015-12-02 13:00,2,2.244,2.254,2.238,2.251,1092
20160301|2015-12-02 13:30,2,2.251,2.26,2.251,2.257,228
20160301|2015-12-02 14:00,2,2.256,2.269,2.256,2.264,91
20160301|2015-12-02 14:30,2,2.262,2.262,2.253,2.255,141
20160301|2015-12-02 15:00,2,2.255,2.259,2.255,2.258,126
20160301|2015-12-02 15:30,2,2.259,2.264,2.259,2.264,14
20160301|2015-12-02 17:00,3,2.259,2.265,2.259,2.262,21
20160301|2015-12-02 19:00,3,2.26,2.26,2.26,2.26,2
20160301|2015-12-02 20:00,3,2.255,2.255,2.255,2.255,1
20160301|2015-12-02 21:00,3,2.259,2.259,2.259,2.259,1
20160301|2015-12-02 23:00,3,2.253,2.253,2.253,2.253,15
20160301|2015-12-02 23:30,3,2.245,2.248,2.244,2.248,23
20160301|2015-12-03 00:00,3,2.247,2.247,2.244,2.244,13
20160301|2015-12-03 00:30,3,2.24,2.24,2.24,2.24,1
20160301|2015-12-03 01:00,3,2.238,2.239,2.238,2.238,15
20160301|2015-12-03 01:30,3,2.236,2.243,2.236,2.243,2
20160301|2015-12-03 02:00,3,2.241,2.245,2.241,2.242,10
20160301|2015-12-03 02:30,3,2.245,2.245,2.242,2.242,10
20160301|2015-12-03 03:00,3,2.242,2.247,2.242,2.246,22
20160301|2015-12-03 04:00,3,2.245,2.245,2.24,2.24,7
20160301|2015-12-03 04:30,3,2.238,2.245,2.237,2.243,8
20160301|2015-12-03 05:00,3,2.246,2.257,2.246,2.254,18
20160301|2015-12-03 05:30,3,2.244,2.244,2.236,2.236,26
20160301|2015-12-03 06:00,3,2.237,2.24,2.237,2.237,16
20160301|2015-12-03 06:30,3,2.237,2.243,2.231,2.242,79
20160301|2015-12-03 07:00,3,2.242,2.252,2.239,2.242,100
20160301|2015-12-03 07:30,3,2.245,2.246,2.233,2.233,107
20160301|2015-12-03 08:00,3,2.233,2.24,2.217,2.22,355
20160301|2015-12-03 08:30,3,2.223,2.236,2.221,2.236,229
20160301|2015-12-03 09:00,3,2.235,2.252,2.235,2.246,635
20160301|2015-12-03 09:30,3,2.249,2.264,2.233,2.235,594
20160301|2015-12-03 10:00,3,2.235,2.249,2.228,2.248,469
20160301|2015-12-03 10:30,3,2.248,2.26,2.246,2.256,383
20160301|2015-12-03 11:00,3,2.255,2.279,2.25,2.26,904
20160301|2015-12-03 11:30,3,2.258,2.258,2.245,2.251,818
20160301|2015-12-03 12:00,3,2.252,2.261,2.247,2.249,337
20160301|2015-12-03 12:30,3,2.248,2.254,2.239,2.253,618
20160301|2015-12-03 13:00,3,2.249,2.258,2.244,2.255,1913
20160301|2015-12-03 13:30,3,2.255,2.257,2.253,2.256,53
20160301|2015-12-03 14:00,3,2.257,2.265,2.255,2.264,138
20160301|2015-12-03 14:30,3,2.263,2.274,2.263,2.263,103
20160301|2015-12-03 15:00,3,2.264,2.27,2.263,2.266,41
20160301|2015-12-03 15:30,3,2.266,2.266,2.262,2.266,17
20160301|2015-12-03 17:00,4,2.271,2.281,2.267,2.267,37
20160301|2015-12-03 17:30,4,2.269,2.269,2.269,2.269,2
20160301|2015-12-03 19:00,4,2.266,2.268,2.266,2.268,2
20160301|2015-12-03 19:30,4,2.269,2.269,2.269,2.269,1
20160301|2015-12-03 20:00,4,2.263,2.268,2.263,2.268,4
20160301|2015-12-03 20:30,4,2.27,2.27,2.27,2.27,1
20160301|2015-12-03 21:30,4,2.269,2.269,2.269,2.269,2
20160301|2015-12-03 22:00,4,2.269,2.269,2.269,2.269,1
20160301|2015-12-03 22:30,4,2.264,2.264,2.264,2.264,5
20160301|2015-12-03 23:00,4,2.269,2.269,2.269,2.269,1
20160301|2015-12-03 23:30,4,2.27,2.272,2.27,2.272,2
20160301|2015-12-04 00:00,4,2.268,2.268,2.263,2.263,6
20160301|2015-12-04 00:30,4,2.261,2.261,2.261,2.261,1
20160301|2015-12-04 01:00,4,2.265,2.265,2.265,2.265,1
20160301|2015-12-04 01:30,4,2.268,2.268,2.268,2.268,2
20160301|2015-12-04 02:00,4,2.27,2.281,2.27,2.278,9
20160301|2015-12-04 02:30,4,2.279,2.279,2.267,2.267,6
20160301|2015-12-04 03:00,4,2.268,2.285,2.268,2.284,20
20160301|2015-12-04 03:30,4,2.282,2.285,2.281,2.283,16
20160301|2015-12-04 04:00,4,2.283,2.289,2.283,2.283,26
20160301|2015-12-04 04:30,4,2.285,2.286,2.274,2.279,29
20160301|2015-12-04 05:00,4,2.277,2.278,2.277,2.278,14
20160301|2015-12-04 05:30,4,2.277,2.277,2.262,2.263,38
20160301|2015-12-04 06:00,4,2.264,2.267,2.263,2.266,17
20160301|2015-12-04 06:30,4,2.27,2.272,2.258,2.268,55
20160301|2015-12-04 07:00,4,2.268,2.271,2.261,2.264,88
20160301|2015-12-04 07:30,4,2.264,2.267,2.251,2.261,558
20160301|2015-12-04 08:00,4,2.26,2.269,2.257,2.263,159
20160301|2015-12-04 08:30,4,2.263,2.276,2.259,2.267,267
20160301|2015-12-04 09:00,4,2.266,2.27,2.26,2.267,212
20160301|2015-12-04 09:30,4,2.265,2.274,2.262,2.271,161
20160301|2015-12-04 10:00,4,2.271,2.278,2.265,2.271,801
20160301|2015-12-04 10:30,4,2.27,2.274,2.256,2.257,252
20160301|2015-12-04 11:00,4,2.258,2.268,2.255,2.264,510
20160301|2015-12-04 11:30,4,2.263,2.271,2.26,2.27,481
20160301|2015-12-04 12:00,4,2.27,2.275,2.261,2.274,148
20160301|2015-12-04 12:30,4,2.274,2.274,2.268,2.274,76
20160301|2015-12-04 13:00,4,2.271,2.277,2.266,2.272,727
20160301|2015-12-04 13:30,4,2.267,2.27,2.266,2.266,140
20160301|2015-12-04 14:00,4,2.266,2.268,2.265,2.268,70
20160301|2015-12-04 14:30,4,2.268,2.269,2.267,2.267,18
20160301|2015-12-04 15:00,4,2.268,2.271,2.268,2.271,60
20160301|2015-12-04 15:30,4,2.27,2.27,2.27,2.27,1
20160301|2015-12-06 17:00,7,2.252,2.252,2.199,2.207,113
20160301|2015-12-06 17:30,7,2.208,2.22,2.191,2.209,32
20160301|2015-12-06 18:00,7,2.211,2.211,2.209,2.211,6
20160301|2015-12-06 18:30,7,2.208,2.21,2.207,2.21,8
20160301|2015-12-06 19:00,7,2.222,2.224,2.222,2.224,2
20160301|2015-12-06 19:30,7,2.217,2.223,2.217,2.223,2
20160301|2015-12-06 20:00,7,2.225,2.225,2.225,2.225,1
20160301|2015-12-06 21:00,7,2.221,2.221,2.221,2.221,6
20160301|2015-12-06 21:30,7,2.224,2.224,2.224,2.224,1
20160301|2015-12-06 22:30,7,2.228,2.232,2.228,2.229,9
20160301|2015-12-06 23:00,7,2.228,2.229,2.228,2.229,3
20160301|2015-12-06 23:30,7,2.228,2.232,2.228,2.232,3
20160301|2015-12-07 00:00,7,2.229,2.232,2.229,2.229,5
20160301|2015-12-07 00:30,7,2.227,2.227,2.224,2.224,3
20160301|2015-12-07 01:00,7,2.224,2.226,2.224,2.226,2
20160301|2015-12-07 01:30,7,2.227,2.227,2.225,2.226,3
20160301|2015-12-07 02:00,7,2.227,2.227,2.219,2.219,72
20160301|2015-12-07 02:30,7,2.22,2.22,2.218,2.22,51
20160301|2015-12-07 03:00,7,2.219,2.222,2.219,2.222,3
20160301|2015-12-07 03:30,7,2.219,2.222,2.217,2.22,56
20160301|2015-12-07 04:30,7,2.218,2.218,2.218,2.218,1
20160301|2015-12-07 05:00,7,2.218,2.22,2.218,2.218,14
20160301|2015-12-07 05:30,7,2.217,2.22,2.216,2.219,56
20160301|2015-12-07 06:00,7,2.219,2.228,2.215,2.222,99
20160301|2015-12-07 06:30,7,2.223,2.234,2.222,2.222,137
20160301|2015-12-07 07:00,7,2.225,2.231,2.223,2.225,148
20160301|2015-12-07 07:30,7,2.223,2.23,2.22,2.229,146
20160301|2015-12-07 08:00,7,2.227,2.231,2.216,2.217,582
20160301|2015-12-07 08:30,7,2.218,2.223,2.207,2.211,742
20160301|2015-12-07 09:00,7,2.21,2.214,2.206,2.208,287
20160301|2015-12-07 09:30,7,2.207,2.209,2.199,2.204,396
20160301|2015-12-07 10:00,7,2.203,2.206,2.191,2.202,438
20160301|2015-12-07 10:30,7,2.203,2.205,2.194,2.195,325
20160301|2015-12-07 11:00,7,2.193,2.194,2.173,2.175,518
20160301|2015-12-07 11:30,7,2.178,2.178,2.17,2.175,504
20160301|2015-12-07 12:00,7,2.173,2.184,2.171,2.183,341
20160301|2015-12-07 12:30,7,2.183,2.19,2.179,2.186,453
20160301|2015-12-07 13:00,7,2.186,2.192,2.171,2.173,2649
20160301|2015-12-07 13:30,7,2.172,2.178,2.172,2.176,394
20160301|2015-12-07 14:00,7,2.176,2.178,2.173,2.176,131
20160301|2015-12-07 14:30,7,2.175,2.175,2.171,2.171,172
20160301|2015-12-07 15:00,7,2.171,2.176,2.171,2.176,90
20160301|2015-12-07 15:30,7,2.176,2.176,2.174,2.174,94
20160301|2015-12-07 18:30,8,2.175,2.175,2.175,2.175,1
20160301|2015-12-07 19:00,8,2.175,2.18,2.175,2.18,2
20160301|2015-12-07 19:30,8,2.179,2.181,2.179,2.181,6
20160301|2015-12-07 20:30,8,2.166,2.169,2.163,2.169,7
20160301|2015-12-07 21:00,8,2.174,2.174,2.172,2.172,2
20160301|2015-12-07 21:30,8,2.174,2.177,2.174,2.175,7
20160301|2015-12-07 22:00,8,2.171,2.171,2.17,2.17,5
20160301|2015-12-07 22:30,8,2.171,2.171,2.154,2.155,353
20160301|2015-12-07 23:00,8,2.155,2.155,2.155,2.155,4
20160301|2015-12-07 23:30,8,2.152,2.152,2.141,2.146,13
20160301|2015-12-08 00:00,8,2.15,2.15,2.15,2.15,3
20160301|2015-12-08 00:30,8,2.156,2.16,2.156,2.159,5
20160301|2015-12-08 01:00,8,2.158,2.161,2.156,2.161,6
20160301|2015-12-08 01:30,8,2.162,2.162,2.16,2.16,2
20160301|2015-12-08 02:00,8,2.161,2.161,2.157,2.158,12
20160301|2015-12-08 02:30,8,2.157,2.162,2.154,2.161,47
20160301|2015-12-08 03:00,8,2.16,2.161,2.158,2.161,6
20160301|2015-12-08 03:30,8,2.159,2.165,2.159,2.165,8
20160301|2015-12-08 04:00,8,2.164,2.165,2.162,2.165,29
20160301|2015-12-08 04:30,8,2.167,2.174,2.167,2.173,12
20160301|2015-12-08 05:00,8,2.172,2.172,2.166,2.166,111
20160301|2015-12-08 05:30,8,2.164,2.164,2.15,2.151,58
20160301|2015-12-08 06:00,8,2.152,2.162,2.149,2.15,152
20160301|2015-12-08 06:30,8,2.152,2.157,2.121,2.122,166
20160301|2015-12-08 07:00,8,2.127,2.146,2.127,2.135,109
20160301|2015-12-08 07:30,8,2.135,2.149,2.135,2.143,403
20160301|2015-12-08 08:00,8,2.143,2.168,2.143,2.153,1016
20160301|2015-12-08 08:30,8,2.153,2.161,2.143,2.149,360
20160301|2015-12-08 09:00,8,2.147,2.15,2.134,2.149,723
20160301|2015-12-08 09:30,8,2.146,2.15,2.139,2.149,191
20160301|2015-12-08 10:00,8,2.15,2.168,2.146,2.168,1146
20160301|2015-12-08 10:30,8,2.168,2.181,2.168,2.177,1167
20160301|2015-12-08 11:00,8,2.176,2.189,2.168,2.169,566
20160301|2015-12-08 11:30,8,2.169,2.172,2.159,2.164,842
20160301|2015-12-08 12:00,8,2.165,2.169,2.163,2.169,152
20160301|2015-12-08 12:30,8,2.169,2.182,2.167,2.175,429
20160301|2015-12-08 13:00,8,2.176,2.18,2.162,2.17,1024
20160301|2015-12-08 13:30,8,2.17,2.177,2.17,2.175,220
20160301|2015-12-08 14:00,8,2.175,2.176,2.172,2.176,216
20160301|2015-12-08 14:30,8,2.176,2.179,2.175,2.179,156
20160301|2015-12-08 15:00,8,2.178,2.19,2.178,2.18,305
20160301|2015-12-08 15:30,8,2.18,2.182,2.179,2.179,71
20160301|2015-12-08 17:00,9,2.18,2.181,2.18,2.181,27
20160301|2015-12-08 17:30,9,2.18,2.18,2.18,2.18,1
20160301|2015-12-08 19:00,9,2.181,2.184,2.181,2.183,3
20160301|2015-12-08 20:00,9,2.179,2.179,2.175,2.175,17
20160301|2015-12-08 20:30,9,2.176,2.176,2.171,2.174,16
20160301|2015-12-08 21:00,9,2.176,2.176,2.176,2.176,1
20160301|2015-12-08 22:30,9,2.175,2.183,2.175,2.183,6
20160301|2015-12-08 23:00,9,2.176,2.18,2.176,2.18,2
20160301|2015-12-09 00:30,9,2.17,2.17,2.17,2.17,1
20160301|2015-12-09 01:00,9,2.17,2.17,2.17,2.17,1
20160301|2015-12-09 02:00,9,2.171,2.171,2.171,2.171,1
20160301|2015-12-09 02:30,9,2.174,2.174,2.174,2.174,1
20160301|2015-12-09 03:00,9,2.179,2.187,2.179,2.187,9
20160301|2015-12-09 03:30,9,2.187,2.187,2.175,2.175,5
20160301|2015-12-09 04:00,9,2.179,2.204,2.179,2.195,97
20160301|2015-12-09 04:30,9,2.196,2.204,2.196,2.204,9
20160301|2015-12-09 05:00,9,2.206,2.207,2.2,2.201,10
20160301|2015-12-09 05:30,9,2.2,2.203,2.2,2.202,18
20160301|2015-12-09 06:00,9,2.204,2.212,2.203,2.206,30
20160301|2015-12-09 06:30,9,2.206,2.208,2.19,2.194,53
20160301|2015-12-09 07:00,9,2.193,2.205,2.189,2.195,126
20160301|2015-12-09 07:30,9,2.193,2.196,2.183,2.189,221
20160301|2015-12-09 08:00,9,2.191,2.194,2.184,2.191,771
20160301|2015-12-09 08:30,9,2.189,2.198,2.187,2.19,379
20160301|2015-12-09 09:00,9,2.193,2.2,2.188,2.193,249
20160301|2015-12-09 09:30,9,2.191,2.204,2.185,2.186,1279
20160301|2015-12-09 10:00,9,2.186,2.193,2.174,2.174,868
20160301|2015-12-09 10:30,9,2.173,2.176,2.153,2.157,2427
20160301|2015-12-09 11:00,9,2.157,2.163,2.146,2.153,371
20160301|2015-12-09 11:30,9,2.152,2.159,2.152,2.158,228
20160301|2015-12-09 12:00,9,2.159,2.163,2.155,2.159,153
20160301|2015-12-09 12:30,9,2.157,2.162,2.152,2.157,269
20160301|2015-12-09 13:00,9,2.156,2.166,2.153,2.161,1073
20160301|2015-12-09 13:30,9,2.162,2.164,2.158,2.161,165
20160301|2015-12-09 14:00,9,2.161,2.163,2.159,2.161,97
20160301|2015-12-09 14:30,9,2.16,2.164,2.158,2.161,180
20160301|2015-12-09 15:00,9,2.164,2.165,2.161,2.165,27
20160301|2015-12-09 15:30,9,2.163,2.166,2.158,2.164,108
20160301|2015-12-09 17:00,10,2.165,2.169,2.154,2.167,115
20160301|2015-12-09 19:30,10,2.167,2.167,2.167,2.167,2
20160301|2015-12-09 21:00,10,2.161,2.162,2.161,2.162,3
20160301|2015-12-09 23:00,10,2.173,2.173,2.173,2.173,1
20160301|2015-12-09 23:30,10,2.172,2.172,2.172,2.172,1
20160301|2015-12-10 01:00,10,2.165,2.168,2.164,2.166,5
20160301|2015-12-10 01:30,10,2.165,2.165,2.164,2.164,6
20160301|2015-12-10 02:00,10,2.168,2.168,2.168,2.168,2
20160301|2015-12-10 02:30,10,2.167,2.167,2.16,2.16,6
20160301|2015-12-10 03:30,10,2.157,2.157,2.157,2.157,1
20160301|2015-12-10 04:00,10,2.155,2.155,2.153,2.153,12
20160301|2015-12-10 04:30,10,2.154,2.155,2.154,2.154,3
20160301|2015-12-10 05:00,10,2.155,2.156,2.15,2.15,10
20160301|2015-12-10 05:30,10,2.149,2.154,2.149,2.154,4
20160301|2015-12-10 06:00,10,2.155,2.158,2.151,2.152,38
20160301|2015-12-10 06:30,10,2.155,2.159,2.15,2.151,28
20160301|2015-12-10 07:00,10,2.154,2.163,2.154,2.159,65
20160301|2015-12-10 07:30,10,2.161,2.171,2.158,2.164,111
20160301|2015-12-10 08:00,10,2.164,2.169,2.139,2.142,953
20160301|2015-12-10 08:30,10,2.144,2.148,2.14,2.148,236
20160301|2015-12-10 09:00,10,2.147,2.164,2.146,2.164,361
20160301|2015-12-10 09:30,10,2.163,2.197,2.163,2.182,1303
20160301|2015-12-10 10:00,10,2.182,2.185,2.147,2.156,569
20160301|2015-12-10 10:30,10,2.156,2.156,2.128,2.138,539
20160301|2015-12-10 11:00,10,2.136,2.14,2.121,2.126,717
20160301|2015-12-10 11:30,10,2.126,2.131,2.122,2.124,444
20160301|2015-12-10 12:00,10,2.125,2.138,2.123,2.13,347
20160301|2015-12-10 12:30,10,2.13,2.134,2.123,2.128,476
20160301|2015-12-10 13:00,10,2.127,2.133,2.123,2.131,1383
20160301|2015-12-10 13:30,10,2.13,2.138,2.13,2.13,250
20160301|2015-12-10 14:00,10,2.13,2.13,2.122,2.122,214
20160301|2015-12-10 14:30,10,2.122,2.123,2.118,2.119,217
20160301|2015-12-10 15:00,10,2.121,2.123,2.118,2.119,101
20160301|2015-12-10 15:30,10,2.119,2.123,2.118,2.12,72
20160301|2015-12-10 17:00,11,2.117,2.118,2.117,2.118,2
20160301|2015-12-10 17:30,11,2.113,2.113,2.103,2.106,12
20160301|2015-12-10 18:00,11,2.107,2.109,2.107,2.109,9
20160301|2015-12-10 18:30,11,2.111,2.113,2.111,2.113,33
20160301|2015-12-10 19:00,11,2.112,2.114,2.112,2.114,65
20160301|2015-12-10 19:30,11,2.112,2.114,2.112,2.114,4
20160301|2015-12-10 20:30,11,2.112,2.112,2.112,2.112,1
20160301|2015-12-10 21:30,11,2.111,2.111,2.111,2.111,1
20160301|2015-12-10 22:00,11,2.111,2.111,2.111,2.111,2
20160301|2015-12-10 22:30,11,2.115,2.115,2.115,2.115,1
20160301|2015-12-10 23:00,11,2.113,2.113,2.113,2.113,4
20160301|2015-12-10 23:30,11,2.113,2.113,2.113,2.113,1
20160301|2015-12-11 00:00,11,2.113,2.113,2.11,2.112,8
20160301|2015-12-11 00:30,11,2.114,2.115,2.114,2.115,12
20160301|2015-12-11 01:00,11,2.114,2.115,2.114,2.115,10
20160301|2015-12-11 01:30,11,2.115,2.115,2.115,2.115,1
20160301|2015-12-11 02:00,11,2.115,2.115,2.112,2.115,7
20160301|2015-12-11 02:30,11,2.112,2.112,2.111,2.111,31
20160301|2015-12-11 03:00,11,2.111,2.112,2.11,2.111,16
20160301|2015-12-11 03:30,11,2.111,2.114,2.111,2.112,10
20160301|2015-12-11 04:00,11,2.11,2.112,2.105,2.105,13
20160301|2015-12-11 04:30,11,2.105,2.106,2.104,2.104,26
20160301|2015-12-11 05:00,11,2.104,2.109,2.104,2.109,13
20160301|2015-12-11 05:30,11,2.113,2.117,2.105,2.105,24
20160301|2015-12-11 06:00,11,2.108,2.108,2.102,2.103,87
20160301|2015-12-11 06:30,11,2.102,2.102,2.094,2.094,148
20160301|2015-12-11 07:00,11,2.095,2.095,2.081,2.081,337
20160301|2015-12-11 07:30,11,2.082,2.098,2.082,2.09,458
20160301|2015-12-11 08:00,11,2.093,2.103,2.088,2.097,507
20160301|2015-12-11 08:30,11,2.096,2.096,2.082,2.085,235
20160301|2015-12-11 09:00,11,2.085,2.1,2.083,2.092,1855
20160301|2015-12-11 09:30,11,2.093,2.103,2.09,2.101,348
20160301|2015-12-11 10:00,11,2.1,2.11,2.095,2.106,431
20160301|2015-12-11 10:30,11,2.104,2.112,2.098,2.108,314
20160301|2015-12-11 11:00,11,2.109,2.119,2.093,2.099,370
20160301|2015-12-11 11:30,11,2.1,2.108,2.099,2.101,160
20160301|2015-12-11 12:00,11,2.098,2.106,2.098,2.103,202
20160301|2015-12-11 12:30,11,2.103,2.107,2.1,2.102,82
20160301|2015-12-11 13:00,11,2.102,2.109,2.098,2.105,855
20160301|2015-12-11 13:30,11,2.103,2.103,2.097,2.103,194
20160301|2015-12-11 14:00,11,2.1,2.102,2.096,2.097,99
20160301|2015-12-11 14:30,11,2.097,2.102,2.091,2.091,222
20160301|2015-12-11 15:00,11,2.091,2.098,2.089,2.094,35
20160301|2015-12-11 15:30,11,2.093,2.096,2.092,2.095,17
20160301|2015-12-13 17:00,14,2.038,2.04,2.027,2.039,97
20160301|2015-12-13 17:30,14,2.041,2.041,2.036,2.037,57
20160301|2015-12-13 18:00,14,2.037,2.039,2.037,2.038,87
20160301|2015-12-13 18:30,14,2.039,2.04,2.038,2.04,24
20160301|2015-12-13 19:00,14,2.04,2.04,2.038,2.038,43
20160301|2015-12-13 19:30,14,2.039,2.039,2.039,2.039,5
20160301|2015-12-13 20:00,14,2.037,2.039,2.037,2.039,2
20160301|2015-12-13 21:00,14,2.037,2.037,2.036,2.036,5
20160301|2015-12-13 21:30,14,2.036,2.036,2.035,2.035,2
20160301|2015-12-13 22:30,14,2.038,2.038,2.038,2.038,3
20160301|2015-12-13 23:00,14,2.037,2.037,2.03,2.033,75
20160301|2015-12-13 23:30,14,2.032,2.035,2.032,2.035,12
20160301|2015-12-14 00:00,14,2.034,2.038,2.033,2.033,15
20160301|2015-12-14 00:30,14,2.03,2.03,2.029,2.029,4
20160301|2015-12-14 01:00,14,2.031,2.035,2.028,2.032,12
20160301|2015-12-14 01:30,14,2.03,2.035,2.03,2.035,4
20160301|2015-12-14 02:00,14,2.035,2.035,2.029,2.029,19
20160301|2015-12-14 02:30,14,2.028,2.028,2.025,2.026,18
20160301|2015-12-14 03:00,14,2.025,2.029,2.023,2.024,75
20160301|2015-12-14 03:30,14,2.024,2.024,2.024,2.024,2
20160301|2015-12-14 04:00,14,2.024,2.024,2.019,2.019,45
20160301|2015-12-14 04:30,14,2.02,2.021,2.014,2.018,54
20160301|2015-12-14 05:00,14,2.016,2.018,2.01,2.011,192
20160301|2015-12-14 05:30,14,2.01,2.013,2.01,2.011,56
20160301|2015-12-14 06:00,14,2.011,2.017,2.008,2.017,70
20160301|2015-12-14 06:30,14,2.018,2.019,2.006,2.007,396
20160301|2015-12-14 07:00,14,2.008,2.012,1.992,2,461
20160301|2015-12-14 07:30,14,2.001,2.025,2.001,2.018,624
20160301|2015-12-14 08:00,14,2.019,2.028,2.011,2.017,1294
20160301|2015-12-14 08:30,14,2.018,2.019,1.996,2,673
20160301|2015-12-14 09:00,14,1.999,2.003,1.993,1.999,635
20160301|2015-12-14 09:30,14,1.999,2.007,1.998,2.006,693
20160301|2015-12-14 10:00,14,2.006,2.013,2,2.002,749
20160301|2015-12-14 10:30,14,2.002,2.01,2.001,2.008,560
20160301|2015-12-14 11:00,14,2.007,2.015,2.007,2.013,789
20160301|2015-12-14 11:30,14,2.012,2.012,2.003,2.005,832
20160301|2015-12-14 12:00,14,2.005,2.01,2.002,2.008,384
20160301|2015-12-14 12:30,14,2.008,2.01,2.002,2.008,520
20160301|2015-12-14 13:00,14,2.01,2.02,2.008,2.018,2541
20160301|2015-12-14 13:30,14,2.018,2.021,2.016,2.017,465
20160301|2015-12-14 14:00,14,2.016,2.024,2.016,2.019,323
20160301|2015-12-14 14:30,14,2.019,2.022,2.017,2.02,110
20160301|2015-12-14 15:00,14,2.02,2.025,2.018,2.025,41
20160301|2015-12-14 15:30,14,2.022,2.026,2.021,2.025,28
20160301|2015-12-14 17:00,15,2.025,2.025,2.022,2.022,30
20160301|2015-12-14 17:30,15,2.02,2.02,2.019,2.019,4
20160301|2015-12-14 18:00,15,2.02,2.02,2.02,2.02,2
20160301|2015-12-14 18:30,15,2.019,2.019,2.019,2.019,1
20160301|2015-12-14 19:00,15,2.021,2.025,2.021,2.025,26
20160301|2015-12-14 19:30,15,2.025,2.026,2.024,2.024,5
20160301|2015-12-14 20:00,15,2.025,2.025,2.025,2.025,1
20160301|2015-12-14 20:30,15,2.025,2.025,2.025,2.025,1
20160301|2015-12-14 21:00,15,2.021,2.024,2.021,2.024,2
20160301|2015-12-14 22:00,15,2.026,2.026,2.025,2.026,5
20160301|2015-12-14 22:30,15,2.019,2.019,2.011,2.013,68
20160301|2015-12-14 23:00,15,2.011,2.023,2.009,2.014,16
20160301|2015-12-14 23:30,15,2.013,2.013,2.009,2.009,14
20160301|2015-12-15 00:00,15,2.009,2.01,2.006,2.008,18
20160301|2015-12-15 00:30,15,2.01,2.011,2.002,2.002,12
20160301|2015-12-15 01:00,15,2.004,2.011,2.004,2.011,7
20160301|2015-12-15 01:30,15,2.012,2.013,2.011,2.012,11
20160301|2015-12-15 02:00,15,2.011,2.014,2.006,2.007,15
20160301|2015-12-15 02:30,15,2.005,2.008,2.002,2.007,18
20160301|2015-12-15 03:00,15,2.011,2.012,2.006,2.008,12
20160301|2015-12-15 03:30,15,2.01,2.01,2.007,2.007,7
20160301|2015-12-15 04:00,15,2.004,2.009,2.003,2.009,8
20160301|2015-12-15 04:30,15,2.007,2.011,2.006,2.007,17
20160301|2015-12-15 05:00,15,2.003,2.003,1.998,2,19
20160301|2015-12-15 05:30,15,1.998,1.999,1.993,1.993,56
20160301|2015-12-15 06:00,15,1.994,1.994,1.986,1.986,128
20160301|2015-12-15 06:30,15,1.986,1.986,1.974,1.975,101
20160301|2015-12-15 07:00,15,1.976,1.978,1.962,1.975,180
20160301|2015-12-15 07:30,15,1.975,1.982,1.965,1.976,633
20160301|2015-12-15 08:00,15,1.977,1.983,1.976,1.979,773
20160301|2015-12-15 08:30,15,1.98,1.982,1.961,1.961,875
20160301|2015-12-15 09:00,15,1.962,1.966,1.959,1.962,1163
20160301|2015-12-15 09:30,15,1.961,1.968,1.956,1.956,1431
20160301|2015-12-15 10:00,15,1.956,1.962,1.954,1.956,1133
20160301|2015-12-15 10:30,15,1.956,1.957,1.945,1.956,1315
20160301|2015-12-15 11:00,15,1.957,1.962,1.952,1.953,322
20160301|2015-12-15 11:30,15,1.952,1.961,1.952,1.96,351
20160301|2015-12-15 12:00,15,1.96,1.968,1.956,1.962,595
20160301|2015-12-15 12:30,15,1.963,1.964,1.953,1.955,468
20160301|2015-12-15 13:00,15,1.955,1.961,1.949,1.95,1967
20160301|2015-12-15 13:30,15,1.951,1.953,1.941,1.941,571
20160301|2015-12-15 14:00,15,1.941,1.946,1.931,1.932,376
20160301|2015-12-15 14:30,15,1.934,1.939,1.934,1.938,138
20160301|2015-12-15 15:00,15,1.936,1.941,1.936,1.941,39
20160301|2015-12-15 15:30,15,1.941,1.945,1.941,1.942,105
20160301|2015-12-15 17:00,16,1.939,1.945,1.939,1.941,20
20160301|2015-12-15 18:00,16,1.938,1.938,1.938,1.938,1
20160301|2015-12-15 18:30,16,1.937,1.94,1.937,1.94,5
20160301|2015-12-15 19:00,16,1.943,1.943,1.943,1.943,1
20160301|2015-12-15 19:30,16,1.943,1.943,1.941,1.941,12
20160301|2015-12-15 20:30,16,1.942,1.942,1.941,1.941,25
20160301|2015-12-15 21:00,16,1.94,1.94,1.939,1.94,4
20160301|2015-12-15 21:30,16,1.938,1.939,1.937,1.938,10
20160301|2015-12-15 22:00,16,1.938,1.94,1.937,1.94,5
20160301|2015-12-15 22:30,16,1.937,1.937,1.937,1.937,3
20160301|2015-12-15 23:30,16,1.938,1.938,1.936,1.936,4
20160301|2015-12-16 00:00,16,1.936,1.936,1.936,1.936,1
20160301|2015-12-16 00:30,16,1.935,1.935,1.935,1.935,2
20160301|2015-12-16 01:00,16,1.934,1.935,1.933,1.935,9
20160301|2015-12-16 01:30,16,1.935,1.935,1.935,1.935,1
20160301|2015-12-16 02:00,16,1.933,1.933,1.931,1.932,27
20160301|2015-12-16 02:30,16,1.931,1.931,1.92,1.925,25
20160301|2015-12-16 03:00,16,1.927,1.927,1.923,1.923,2
20160301|2015-12-16 03:30,16,1.92,1.925,1.917,1.925,11
20160301|2015-12-16 04:00,16,1.924,1.924,1.92,1.922,9
20160301|2015-12-16 04:30,16,1.921,1.938,1.921,1.938,12
20160301|2015-12-16 05:00,16,1.938,1.946,1.931,1.931,85
20160301|2015-12-16 05:30,16,1.933,1.933,1.923,1.928,39
20160301|2015-12-16 06:00,16,1.928,1.933,1.926,1.927,15
20160301|2015-12-16 06:30,16,1.926,1.926,1.913,1.919,192
20160301|2015-12-16 07:00,16,1.921,1.937,1.921,1.937,249
20160301|2015-12-16 07:30,16,1.939,1.959,1.938,1.95,870
20160301|2015-12-16 08:00,16,1.952,1.961,1.946,1.953,829
20160301|2015-12-16 08:30,16,1.953,1.953,1.94,1.948,1002
20160301|2015-12-16 09:00,16,1.948,1.951,1.941,1.942,407
20160301|2015-12-16 09:30,16,1.942,1.949,1.935,1.948,351
20160301|2015-12-16 10:00,16,1.947,1.949,1.924,1.926,535
20160301|2015-12-16 10:30,16,1.925,1.932,1.915,1.93,650
20160301|2015-12-16 11:00,16,1.93,1.93,1.919,1.927,314
20160301|2015-12-16 11:30,16,1.925,1.955,1.925,1.949,830
20160301|2015-12-16 12:00,16,1.946,1.948,1.937,1.938,382
20160301|2015-12-16 12:30,16,1.938,1.939,1.93,1.934,494
20160301|2015-12-16 13:00,16,1.933,1.952,1.929,1.948,1398
20160301|2015-12-16 13:30,16,1.947,1.979,1.947,1.971,833
20160301|2015-12-16 14:00,16,1.969,2.008,1.966,1.999,454
20160301|2015-12-16 14:30,16,2.001,2.001,1.985,1.985,147
20160301|2015-12-16 15:00,16,1.985,1.997,1.983,1.988,169
20160301|2015-12-16 15:30,16,1.989,1.99,1.986,1.989,49
20160301|2015-12-16 17:00,17,1.985,1.99,1.972,1.972,5
20160301|2015-12-16 18:00,17,1.984,1.984,1.984,1.984,2
20160301|2015-12-16 19:00,17,1.98,1.982,1.98,1.982,10
20160301|2015-12-16 19:30,17,1.981,1.981,1.981,1.981,1
20160301|2015-12-16 20:00,17,1.979,1.979,1.979,1.979,4
20160301|2015-12-16 20:30,17,1.978,1.978,1.978,1.978,1
20160301|2015-12-16 21:00,17,1.978,1.979,1.978,1.979,5
20160301|2015-12-16 21:30,17,1.977,1.977,1.977,1.977,1
20160301|2015-12-16 22:30,17,1.979,1.979,1.967,1.969,49
20160301|2015-12-16 23:00,17,1.969,1.971,1.968,1.97,5
20160301|2015-12-16 23:30,17,1.97,1.975,1.969,1.974,20
20160301|2015-12-17 00:00,17,1.974,1.981,1.974,1.98,10
20160301|2015-12-17 00:30,17,1.977,1.982,1.956,1.964,87
20160301|2015-12-17 01:00,17,1.964,1.974,1.964,1.974,4
20160301|2015-12-17 02:00,17,1.976,1.976,1.971,1.971,10
20160301|2015-12-17 02:30,17,1.969,1.972,1.968,1.968,14
20160301|2015-12-17 03:00,17,1.972,1.975,1.972,1.975,4
20160301|2015-12-17 03:30,17,1.975,1.975,1.972,1.973,12
20160301|2015-12-17 04:00,17,1.972,1.972,1.966,1.971,9
20160301|2015-12-17 04:30,17,1.968,1.972,1.968,1.972,4
20160301|2015-12-17 05:00,17,1.974,1.974,1.966,1.966,4
20160301|2015-12-17 05:30,17,1.973,1.975,1.97,1.973,40
20160301|2015-12-17 06:00,17,1.977,1.998,1.974,1.998,76
20160301|2015-12-17 06:30,17,1.997,2.01,1.992,2.01,581
20160301|2015-12-17 07:00,17,2.009,2.011,1.988,1.999,289
20160301|2015-12-17 07:30,17,2,2.004,1.993,2.002,453
20160301|2015-12-17 08:00,17,2.002,2.003,1.986,1.988,688
20160301|2015-12-17 08:30,17,1.988,1.996,1.982,1.989,561
20160301|2015-12-17 09:00,17,1.988,2,1.986,1.997,539
20160301|2015-12-17 09:30,17,1.997,2.015,1.967,1.971,3490
20160301|2015-12-17 10:00,17,1.97,1.999,1.966,1.998,1182
20160301|2015-12-17 10:30,17,1.998,2.007,1.99,1.994,957
20160301|2015-12-17 11:00,17,1.994,2.019,1.994,1.999,1762
20160301|2015-12-17 11:30,17,1.998,2,1.987,1.994,1201
20160301|2015-12-17 12:00,17,1.996,2.005,1.989,1.99,489
20160301|2015-12-17 12:30,17,1.989,1.994,1.975,1.987,804
20160301|2015-12-17 13:00,17,1.986,1.986,1.97,1.975,1509
20160301|2015-12-17 13:30,17,1.975,1.979,1.973,1.977,394
20160301|2015-12-17 14:00,17,1.976,1.977,1.968,1.974,201
20160301|2015-12-17 14:30,17,1.974,1.976,1.97,1.97,148
20160301|2015-12-17 15:00,17,1.969,1.97,1.967,1.967,60
20160301|2015-12-17 15:30,17,1.969,1.971,1.964,1.964,65
20160301|2015-12-17 17:00,18,1.965,1.976,1.965,1.976,6
20160301|2015-12-17 17:30,18,1.969,1.973,1.969,1.973,12
20160301|2015-12-17 18:00,18,1.96,1.96,1.938,1.954,37
20160301|2015-12-17 18:30,18,1.965,1.965,1.91,1.945,105
20160301|2015-12-17 19:00,18,1.945,1.949,1.945,1.949,11
20160301|2015-12-17 19:30,18,1.964,1.964,1.964,1.964,2
20160301|2015-12-17 20:00,18,1.959,1.959,1.959,1.959,4
20160301|2015-12-17 20:30,18,1.959,1.959,1.957,1.957,10
20160301|2015-12-17 21:00,18,1.952,1.963,1.952,1.963,40
20160301|2015-12-17 21:30,18,1.963,1.965,1.963,1.965,19
20160301|2015-12-17 22:00,18,1.968,1.969,1.964,1.964,33
20160301|2015-12-17 22:30,18,1.964,1.964,1.945,1.955,52
20160301|2015-12-17 23:00,18,1.956,1.956,1.948,1.954,33
20160301|2015-12-17 23:30,18,1.956,1.957,1.952,1.952,14
20160301|2015-12-18 00:00,18,1.954,1.957,1.954,1.955,14
20160301|2015-12-18 01:00,18,1.958,1.958,1.957,1.957,2
20160301|2015-12-18 01:30,18,1.957,1.957,1.957,1.957,1
20160301|2015-12-18 02:00,18,1.956,1.961,1.956,1.958,30
20160301|2015-12-18 02:30,18,1.957,1.961,1.957,1.961,4
20160301|2015-12-18 03:00,18,1.964,1.964,1.961,1.961,4
20160301|2015-12-18 03:30,18,1.953,1.953,1.953,1.953,1
20160301|2015-12-18 04:00,18,1.951,1.96,1.951,1.959,8
20160301|2015-12-18 04:30,18,1.959,1.971,1.959,1.965,27
20160301|2015-12-18 05:00,18,1.965,1.965,1.957,1.964,15
20160301|2015-12-18 05:30,18,1.965,1.965,1.959,1.963,10
20160301|2015-12-18 06:00,18,1.963,1.965,1.951,1.952,39
20160301|2015-12-18 06:30,18,1.95,1.952,1.941,1.945,107
20160301|2015-12-18 07:00,18,1.948,1.981,1.947,1.98,185
20160301|2015-12-18 07:30,18,1.98,1.991,1.977,1.981,583
20160301|2015-12-18 08:00,18,1.981,2.01,1.978,1.992,725
20160301|2015-12-18 08:30,18,1.992,1.997,1.98,1.986,832
20160301|2015-12-18 09:00,18,1.986,1.994,1.981,1.988,515
20160301|2015-12-18 09:30,18,1.989,1.993,1.984,1.986,801
20160301|2015-12-18 10:00,18,1.987,1.991,1.979,1.99,574
20160301|2015-12-18 10:30,18,1.989,1.99,1.978,1.979,693
20160301|2015-12-18 11:00,18,1.98,1.984,1.963,1.968,615
20160301|2015-12-18 11:30,18,1.969,1.978,1.967,1.974,252
20160301|2015-12-18 12:00,18,1.974,1.974,1.961,1.964,425
20160301|2015-12-18 12:30,18,1.963,1.97,1.959,1.966,319
20160301|2015-12-18 13:00,18,1.966,1.974,1.962,1.973,608
20160301|2015-12-18 13:30,18,1.974,1.975,1.97,1.973,499
20160301|2015-12-18 14:00,18,1.973,1.977,1.972,1.974,158
20160301|2015-12-18 14:30,18,1.974,1.976,1.97,1.971,109
20160301|2015-12-18 15:00,18,1.972,1.972,1.965,1.968,39
20160301|2015-12-18 15:30,18,1.965,1.965,1.963,1.964,15
20160301|2015-12-20 17:00,21,2.017,2.037,2.016,2.022,174
20160301|2015-12-20 17:30,21,2.023,2.033,2.022,2.027,11
20160301|2015-12-20 18:00,21,2.024,2.025,2.015,2.017,69
20160301|2015-12-20 18:30,21,2.018,2.021,2.005,2.011,48
20160301|2015-12-20 19:00,21,2.011,2.014,2.01,2.01,10
20160301|2015-12-20 19:30,21,2.013,2.013,2.013,2.013,1
20160301|2015-12-20 20:00,21,2.015,2.015,2.015,2.015,21
20160301|2015-12-20 21:00,21,2.015,2.018,2.015,2.018,4
20160301|2015-12-20 21:30,21,2.017,2.017,2.014,2.017,19
20160301|2015-12-20 22:00,21,2.018,2.018,2.014,2.014,38
20160301|2015-12-20 22:30,21,2.014,2.021,2.012,2.021,117
20160301|2015-12-20 23:00,21,2.019,2.019,1.999,1.999,96
20160301|2015-12-20 23:30,21,2.008,2.008,2.008,2.008,2
20160301|2015-12-21 00:00,21,2.003,2.009,2.002,2.004,10
20160301|2015-12-21 00:30,21,2.007,2.008,1.996,1.996,8
20160301|2015-12-21 01:00,21,1.998,1.998,1.996,1.998,13
20160301|2015-12-21 01:30,21,1.998,1.998,1.996,1.996,5
20160301|2015-12-21 02:00,21,1.995,2.002,1.995,1.998,19
20160301|2015-12-21 02:30,21,1.997,2.001,1.994,2.001,19
20160301|2015-12-21 03:00,21,2.001,2.014,2.001,2.011,55
20160301|2015-12-21 03:30,21,2.012,2.013,2.011,2.011,31
20160301|2015-12-21 04:00,21,2.011,2.013,2.008,2.013,13
20160301|2015-12-21 04:30,21,2.011,2.011,1.992,1.992,27
20160301|2015-12-21 05:00,21,1.992,2.003,1.992,1.999,17
20160301|2015-12-21 05:30,21,2.001,2.005,1.994,1.994,82
20160301|2015-12-21 06:00,21,1.993,1.993,1.985,1.985,88
20160301|2015-12-21 06:30,21,1.981,1.981,1.973,1.975,356
20160301|2015-12-21 07:00,21,1.976,1.992,1.976,1.99,638
20160301|2015-12-21 07:30,21,1.991,1.991,1.976,1.99,778
20160301|2015-12-21 08:00,21,1.988,2.01,1.988,2.009,827
20160301|2015-12-21 08:30,21,2.006,2.061,2,2.044,1665
20160301|2015-12-21 09:00,21,2.045,2.082,2.045,2.08,2027
20160301|2015-12-21 09:30,21,2.08,2.091,2.066,2.077,1344
20160301|2015-12-21 10:00,21,2.077,2.078,2.05,2.051,755
20160301|2015-12-21 10:30,21,2.053,2.071,2.053,2.066,517
20160301|2015-12-21 11:00,21,2.065,2.081,2.051,2.077,860
20160301|2015-12-21 11:30,21,2.08,2.081,2.068,2.072,434
20160301|2015-12-21 12:00,21,2.073,2.081,2.068,2.07,228
20160301|2015-12-21 12:30,21,2.071,2.074,2.057,2.064,504
20160301|2015-12-21 13:00,21,2.065,2.082,2.062,2.062,1671
20160301|2015-12-21 13:30,21,2.062,2.07,2.06,2.068,557
20160301|2015-12-21 14:00,21,2.067,2.069,2.058,2.064,182
20160301|2015-12-21 14:30,21,2.066,2.084,2.063,2.073,401
20160301|2015-12-21 15:00,21,2.071,2.079,2.067,2.075,101
20160301|2015-12-21 15:30,21,2.074,2.078,2.071,2.078,64
20160301|2015-12-21 17:00,22,2.07,2.07,2.06,2.06,7
20160301|2015-12-21 17:30,22,2.064,2.066,2.064,2.065,13
20160301|2015-12-21 18:00,22,2.067,2.067,2.062,2.065,22
20160301|2015-12-21 19:00,22,2.067,2.067,2.067,2.067,3
20160301|2015-12-21 19:30,22,2.066,2.066,2.063,2.063,9
20160301|2015-12-21 21:00,22,2.067,2.069,2.067,2.069,3
20160301|2015-12-21 21:30,22,2.069,2.076,2.066,2.066,14
20160301|2015-12-21 22:00,22,2.065,2.065,2.058,2.058,10
20160301|2015-12-21 22:30,22,2.062,2.062,2.057,2.059,25
20160301|2015-12-21 23:00,22,2.059,2.061,2.059,2.061,3
20160301|2015-12-21 23:30,22,2.062,2.062,2.059,2.059,3
20160301|2015-12-22 00:00,22,2.061,2.061,2.061,2.061,2
20160301|2015-12-22 00:30,22,2.064,2.064,2.064,2.064,1
20160301|2015-12-22 01:00,22,2.06,2.072,2.06,2.069,14
20160301|2015-12-22 01:30,22,2.07,2.072,2.069,2.072,14
20160301|2015-12-22 02:00,22,2.074,2.078,2.069,2.077,17
20160301|2015-12-22 02:30,22,2.078,2.085,2.072,2.078,50
20160301|2015-12-22 03:00,22,2.078,2.078,2.076,2.076,3
20160301|2015-12-22 03:30,22,2.075,2.079,2.046,2.062,59
20160301|2015-12-22 04:00,22,2.063,2.063,2.058,2.063,32
20160301|2015-12-22 04:30,22,2.063,2.076,2.063,2.076,26
20160301|2015-12-22 05:00,22,2.071,2.071,2.056,2.061,30
20160301|2015-12-22 05:30,22,2.061,2.082,2.055,2.06,136
20160301|2015-12-22 06:00,22,2.061,2.066,2.053,2.061,86
20160301|2015-12-22 06:30,22,2.06,2.063,2.033,2.036,191
20160301|2015-12-22 07:00,22,2.036,2.047,2.036,2.039,166
20160301|2015-12-22 07:30,22,2.038,2.041,2.027,2.03,510
20160301|2015-12-22 08:00,22,2.029,2.03,2.015,2.021,1453
20160301|2015-12-22 08:30,22,2.022,2.035,2.019,2.034,583
20160301|2015-12-22 09:00,22,2.036,2.069,2.035,2.063,911
20160301|2015-12-22 09:30,22,2.062,2.063,2.045,2.049,529
20160301|2015-12-22 10:00,22,2.049,2.056,2.04,2.043,607
20160301|2015-12-22 10:30,22,2.043,2.053,2.03,2.031,592
20160301|2015-12-22 11:00,22,2.03,2.03,2.019,2.022,791
20160301|2015-12-22 11:30,22,2.022,2.028,2.021,2.027,733
20160301|2015-12-22 12:00,22,2.026,2.03,2.023,2.026,395
20160301|2015-12-22 12:30,22,2.025,2.035,2.022,2.029,396
20160301|2015-12-22 13:00,22,2.029,2.04,2.027,2.034,871
20160301|2015-12-22 13:30,22,2.034,2.035,2.028,2.031,232
20160301|2015-12-22 14:00,22,2.031,2.048,2.029,2.048,160
20160301|2015-12-22 14:30,22,2.046,2.046,2.041,2.041,383
20160301|2015-12-22 15:00,22,2.044,2.05,2.043,2.046,170
20160301|2015-12-22 15:30,22,2.045,2.049,2.045,2.048,46
20160301|2015-12-22 18:30,23,2.049,2.049,2.049,2.049,2
20160301|2015-12-22 19:30,23,2.046,2.05,2.045,2.045,7
20160301|2015-12-22 20:00,23,2.042,2.042,2.042,2.042,2
20160301|2015-12-22 20:30,23,2.04,2.04,2.04,2.04,1
20160301|2015-12-22 21:30,23,2.039,2.039,2.039,2.039,1
20160301|2015-12-22 22:00,23,2.039,2.039,2.038,2.038,3
20160301|2015-12-22 23:30,23,2.048,2.057,2.048,2.057,5
20160301|2015-12-23 00:00,23,2.056,2.066,2.056,2.065,15
20160301|2015-12-23 00:30,23,2.069,2.075,2.065,2.075,25
20160301|2015-12-23 01:00,23,2.075,2.075,2.063,2.063,7
20160301|2015-12-23 01:30,23,2.068,2.069,2.067,2.069,5
20160301|2015-12-23 02:00,23,2.07,2.071,2.066,2.071,8
20160301|2015-12-23 02:30,23,2.072,2.072,2.06,2.061,18
20160301|2015-12-23 03:00,23,2.062,2.069,2.062,2.065,17
20160301|2015-12-23 03:30,23,2.061,2.062,2.056,2.057,15
20160301|2015-12-23 04:00,23,2.062,2.063,2.062,2.062,4
20160301|2015-12-23 04:30,23,2.065,2.073,2.065,2.07,16
20160301|2015-12-23 05:00,23,2.071,2.073,2.061,2.063,19
20160301|2015-12-23 05:30,23,2.06,2.065,2.056,2.063,75
20160301|2015-12-23 06:00,23,2.064,2.065,2.057,2.064,92
20160301|2015-12-23 06:30,23,2.062,2.062,2.033,2.041,362
20160301|2015-12-23 07:00,23,2.043,2.053,2.042,2.047,102
20160301|2015-12-23 07:30,23,2.046,2.056,2.04,2.056,158
20160301|2015-12-23 08:00,23,2.055,2.056,2.029,2.03,642
20160301|2015-12-23 08:30,23,2.03,2.032,2.013,2.026,629
20160301|2015-12-23 09:00,23,2.025,2.04,2.022,2.031,240
20160301|2015-12-23 09:30,23,2.031,2.034,2.028,2.032,179
20160301|2015-12-23 10:00,23,2.033,2.046,2.02,2.046,397
20160301|2015-12-23 10:30,23,2.045,2.055,2.042,2.048,459
20160301|2015-12-23 11:00,23,2.048,2.075,2.042,2.075,592
20160301|2015-12-23 11:30,23,2.072,2.088,2.072,2.078,696
20160301|2015-12-23 12:00,23,2.078,2.078,2.069,2.074,325
20160301|2015-12-23 12:30,23,2.073,2.083,2.065,2.083,315
20160301|2015-12-23 13:00,23,2.082,2.103,2.076,2.102,996
20160301|2015-12-23 13:30,23,2.102,2.111,2.097,2.111,403
20160301|2015-12-23 14:00,23,2.111,2.124,2.11,2.115,363
20160301|2015-12-23 14:30,23,2.115,2.116,2.101,2.103,673
20160301|2015-12-23 15:00,23,2.103,2.105,2.098,2.103,240
20160301|2015-12-23 15:30,23,2.102,2.108,2.099,2.108,110
20160301|2015-12-23 17:00,24,2.108,2.112,2.108,2.11,3
20160301|2015-12-23 18:30,24,2.108,2.109,2.105,2.105,13
20160301|2015-12-23 19:00,24,2.104,2.108,2.104,2.108,4
20160301|2015-12-23 19:30,24,2.108,2.108,2.108,2.108,1
20160301|2015-12-23 20:00,24,2.105,2.106,2.105,2.106,3
20160301|2015-12-23 20:30,24,2.105,2.105,2.102,2.102,7
20160301|2015-12-23 21:00,24,2.101,2.101,2.095,2.095,8
20160301|2015-12-23 21:30,24,2.096,2.096,2.096,2.096,1
20160301|2015-12-23 22:00,24,2.095,2.095,2.094,2.094,2
20160301|2015-12-23 22:30,24,2.098,2.1,2.098,2.099,27
20160301|2015-12-23 23:00,24,2.107,2.107,2.097,2.097,4
20160301|2015-12-23 23:30,24,2.1,2.108,2.1,2.108,3
20160301|2015-12-24 00:00,24,2.106,2.11,2.104,2.108,13
20160301|2015-12-24 00:30,24,2.111,2.112,2.103,2.11,21
20160301|2015-12-24 01:00,24,2.109,2.114,2.109,2.109,26
20160301|2015-12-24 01:30,24,2.111,2.111,2.111,2.111,1
20160301|2015-12-24 02:00,24,2.106,2.123,2.106,2.123,16
20160301|2015-12-24 02:30,24,2.124,2.125,2.121,2.125,8
20160301|2015-12-24 03:00,24,2.123,2.127,2.114,2.117,22
20160301|2015-12-24 03:30,24,2.12,2.123,2.12,2.123,4
20160301|2015-12-24 04:00,24,2.126,2.137,2.126,2.137,28
20160301|2015-12-24 04:30,24,2.137,2.137,2.128,2.128,12
20160301|2015-12-24 05:00,24,2.128,2.138,2.126,2.135,36
20160301|2015-12-24 05:30,24,2.135,2.151,2.129,2.148,272
20160301|2015-12-24 06:00,24,2.147,2.152,2.137,2.141,297
20160301|2015-12-24 06:30,24,2.141,2.148,2.139,2.143,226
20160301|2015-12-24 07:00,24,2.143,2.147,2.137,2.145,514
20160301|2015-12-24 07:30,24,2.146,2.151,2.142,2.145,398
20160301|2015-12-24 08:00,24,2.145,2.147,2.132,2.139,740
20160301|2015-12-24 08:30,24,2.138,2.14,2.129,2.13,571
20160301|2015-12-24 09:00,24,2.129,2.137,2.126,2.135,355
20160301|2015-12-24 09:30,24,2.136,2.152,2.114,2.141,693
20160301|2015-12-24 10:00,24,2.144,2.145,2.122,2.125,417
20160301|2015-12-24 10:30,24,2.125,2.125,2.104,2.111,516
20160301|2015-12-24 11:00,24,2.111,2.119,2.099,2.109,483
20160301|2015-12-24 11:30,24,2.108,2.133,2.108,2.129,362
20160301|2015-12-24 12:00,24,2.134,2.147,2.13,2.144,386
20160301|2015-12-24 12:30,24,2.144,2.164,2.14,2.154,241
20160301|2015-12-27 17:00,28,2.217,2.217,2.17,2.199,395
20160301|2015-12-27 17:30,28,2.201,2.202,2.192,2.201,181
20160301|2015-12-27 18:00,28,2.2,2.222,2.199,2.212,148
20160301|2015-12-27 18:30,28,2.208,2.209,2.2,2.2,41
20160301|2015-12-27 19:00,28,2.2,2.2,2.193,2.193,183
20160301|2015-12-27 19:30,28,2.193,2.193,2.19,2.19,5
20160301|2015-12-27 20:00,28,2.19,2.191,2.19,2.19,16
20160301|2015-12-27 20:30,28,2.19,2.19,2.187,2.187,7
20160301|2015-12-27 21:00,28,2.193,2.2,2.193,2.2,20
20160301|2015-12-27 21:30,28,2.2,2.2,2.199,2.199,15
20160301|2015-12-27 22:00,28,2.201,2.201,2.198,2.198,24
20160301|2015-12-27 22:30,28,2.198,2.198,2.191,2.191,110
20160301|2015-12-27 23:00,28,2.192,2.192,2.188,2.188,10
20160301|2015-12-27 23:30,28,2.191,2.195,2.189,2.195,7
20160301|2015-12-28 00:00,28,2.194,2.194,2.194,2.194,1
20160301|2015-12-28 00:30,28,2.189,2.189,2.188,2.188,5
20160301|2015-12-28 01:00,28,2.189,2.189,2.187,2.188,41
20160301|2015-12-28 01:30,28,2.187,2.189,2.186,2.187,52
20160301|2015-12-28 02:00,28,2.186,2.188,2.179,2.18,80
20160301|2015-12-28 02:30,28,2.179,2.197,2.177,2.194,96
20160301|2015-12-28 03:00,28,2.19,2.19,2.18,2.18,9
20160301|2015-12-28 03:30,28,2.18,2.18,2.176,2.18,20
20160301|2015-12-28 04:00,28,2.178,2.178,2.177,2.178,5
20160301|2015-12-28 04:30,28,2.178,2.186,2.177,2.182,20
20160301|2015-12-28 05:00,28,2.185,2.186,2.18,2.181,43
20160301|2015-12-28 05:30,28,2.183,2.188,2.179,2.184,91
20160301|2015-12-28 06:00,28,2.182,2.184,2.169,2.175,116
20160301|2015-12-28 06:30,28,2.171,2.184,2.17,2.179,291
20160301|2015-12-28 07:00,28,2.178,2.208,2.176,2.205,1362
20160301|2015-12-28 07:30,28,2.204,2.21,2.192,2.204,530
20160301|2015-12-28 08:00,28,2.204,2.225,2.199,2.222,1518
20160301|2015-12-28 08:30,28,2.222,2.249,2.214,2.245,1108
20160301|2015-12-28 09:00,28,2.247,2.261,2.24,2.26,1119
20160301|2015-12-28 09:30,28,2.26,2.275,2.257,2.273,1437
20160301|2015-12-28 10:00,28,2.273,2.29,2.268,2.29,1937
20160301|2015-12-28 10:30,28,2.291,2.303,2.285,2.286,1494
20160301|2015-12-28 11:00,28,2.285,2.285,2.255,2.268,1460
20160301|2015-12-28 11:30,28,2.269,2.299,2.269,2.294,940
20160301|2015-12-28 12:00,28,2.294,2.299,2.281,2.286,584
20160301|2015-12-28 12:30,28,2.289,2.3,2.284,2.29,694
20160301|2015-12-28 13:00,28,2.289,2.306,2.289,2.301,3198
20160301|2015-12-28 13:30,28,2.301,2.304,2.296,2.3,785
20160301|2015-12-28 14:00,28,2.299,2.3,2.279,2.289,618
20160301|2015-12-28 14:30,28,2.289,2.313,2.287,2.306,525
20160301|2015-12-28 15:00,28,2.307,2.315,2.307,2.313,160
20160301|2015-12-28 15:30,28,2.31,2.31,2.307,2.307,94
20160301|2015-12-28 17:00,29,2.309,2.317,2.303,2.311,88
20160301|2015-12-28 17:30,29,2.31,2.316,2.31,2.316,83
20160301|2015-12-28 18:00,29,2.315,2.325,2.315,2.322,121
20160301|2015-12-28 18:30,29,2.324,2.327,2.322,2.324,40
20160301|2015-12-28 19:00,29,2.325,2.325,2.312,2.313,113
20160301|2015-12-28 19:30,29,2.312,2.319,2.309,2.316,28
20160301|2015-12-28 20:00,29,2.317,2.328,2.317,2.323,47
20160301|2015-12-28 20:30,29,2.326,2.328,2.323,2.327,22
20160301|2015-12-28 21:00,29,2.327,2.328,2.321,2.325,60
20160301|2015-12-28 21:30,29,2.325,2.325,2.322,2.325,8
20160301|2015-12-28 22:00,29,2.325,2.325,2.318,2.319,32
20160301|2015-12-28 22:30,29,2.318,2.324,2.318,2.324,3
20160301|2015-12-28 23:00,29,2.327,2.329,2.326,2.326,55
20160301|2015-12-28 23:30,29,2.323,2.323,2.323,2.323,2
20160301|2015-12-29 00:00,29,2.323,2.326,2.316,2.317,12
20160301|2015-12-29 00:30,29,2.316,2.316,2.315,2.315,2
20160301|2015-12-29 01:00,29,2.313,2.313,2.313,2.313,1
20160301|2015-12-29 01:30,29,2.314,2.314,2.311,2.314,11
20160301|2015-12-29 02:00,29,2.316,2.33,2.316,2.33,59
20160301|2015-12-29 02:30,29,2.329,2.333,2.327,2.333,73
20160301|2015-12-29 03:00,29,2.331,2.331,2.327,2.329,10
20160301|2015-12-29 03:30,29,2.328,2.333,2.328,2.331,12
20160301|2015-12-29 04:00,29,2.332,2.334,2.33,2.331,31
20160301|2015-12-29 04:30,29,2.33,2.332,2.33,2.331,5
20160301|2015-12-29 05:00,29,2.332,2.333,2.331,2.331,57
20160301|2015-12-29 05:30,29,2.331,2.336,2.331,2.332,86
20160301|2015-12-29 06:00,29,2.331,2.341,2.331,2.341,396
20160301|2015-12-29 06:30,29,2.341,2.375,2.326,2.369,1765
20160301|2015-12-29 07:00,29,2.367,2.383,2.354,2.366,1115
20160301|2015-12-29 07:30,29,2.366,2.37,2.352,2.369,1737
20160301|2015-12-29 08:00,29,2.368,2.401,2.368,2.399,4138
20160301|2015-12-29 08:30,29,2.399,2.41,2.388,2.39,2169
20160301|2015-12-29 09:00,29,2.39,2.41,2.39,2.406,1701
20160301|2015-12-29 09:30,29,2.407,2.414,2.376,2.378,1224
20160301|2015-12-29 10:00,29,2.376,2.393,2.368,2.376,1288
20160301|2015-12-29 10:30,29,2.377,2.386,2.366,2.383,1119
20160301|2015-12-29 11:00,29,2.384,2.387,2.375,2.386,694
20160301|2015-12-29 11:30,29,2.385,2.394,2.383,2.39,1134
20160301|2015-12-29 12:00,29,2.391,2.402,2.383,2.388,672
20160301|2015-12-29 12:30,29,2.388,2.4,2.382,2.399,1118
20160301|2015-12-29 13:00,29,2.398,2.402,2.389,2.396,2698
20160301|2015-12-29 13:30,29,2.395,2.396,2.382,2.386,1075
20160301|2015-12-29 14:00,29,2.385,2.386,2.352,2.356,545
20160301|2015-12-29 14:30,29,2.356,2.361,2.343,2.357,917
20160301|2015-12-29 15:00,29,2.355,2.356,2.347,2.349,229
20160301|2015-12-29 15:30,29,2.351,2.353,2.346,2.349,87
20160301|2015-12-29 17:00,30,2.355,2.359,2.352,2.355,67
20160301|2015-12-29 17:30,30,2.353,2.355,2.348,2.352,28
20160301|2015-12-29 18:00,30,2.348,2.348,2.347,2.348,24
20160301|2015-12-29 18:30,30,2.341,2.35,2.341,2.35,74
20160301|2015-12-29 19:00,30,2.35,2.36,2.35,2.357,124
20160301|2015-12-29 19:30,30,2.356,2.36,2.356,2.356,13
20160301|2015-12-29 20:00,30,2.356,2.359,2.356,2.356,23
20160301|2015-12-29 20:30,30,2.36,2.36,2.36,2.36,1
20160301|2015-12-29 21:00,30,2.36,2.36,2.356,2.357,26
20160301|2015-12-29 21:30,30,2.356,2.363,2.356,2.363,3
20160301|2015-12-29 22:00,30,2.363,2.364,2.362,2.362,10
20160301|2015-12-29 22:30,30,2.361,2.361,2.359,2.359,11
20160301|2015-12-29 23:00,30,2.355,2.355,2.349,2.349,11
20160301|2015-12-29 23:30,30,2.346,2.346,2.34,2.341,85
20160301|2015-12-30 00:00,30,2.341,2.341,2.338,2.338,20
20160301|2015-12-30 00:30,30,2.34,2.341,2.339,2.34,7
20160301|2015-12-30 01:00,30,2.341,2.351,2.34,2.351,20
20160301|2015-12-30 01:30,30,2.348,2.348,2.346,2.347,25
20160301|2015-12-30 02:00,30,2.347,2.347,2.33,2.332,84
20160301|2015-12-30 02:30,30,2.331,2.332,2.322,2.323,91
20160301|2015-12-30 03:00,30,2.322,2.322,2.304,2.305,370
20160301|2015-12-30 03:30,30,2.305,2.311,2.303,2.308,155
20160301|2015-12-30 04:00,30,2.307,2.311,2.294,2.297,228
20160301|2015-12-30 04:30,30,2.298,2.31,2.296,2.306,69
20160301|2015-12-30 05:00,30,2.305,2.305,2.29,2.292,90
20160301|2015-12-30 05:30,30,2.292,2.297,2.283,2.283,210
20160301|2015-12-30 06:00,30,2.282,2.292,2.277,2.29,234
20160301|2015-12-30 06:30,30,2.289,2.305,2.272,2.295,426
20160301|2015-12-30 07:00,30,2.293,2.304,2.287,2.294,589
20160301|2015-12-30 07:30,30,2.294,2.305,2.279,2.301,928
20160301|2015-12-30 08:00,30,2.301,2.307,2.291,2.295,942
20160301|2015-12-30 08:30,30,2.296,2.298,2.264,2.268,2374
20160301|2015-12-30 09:00,30,2.268,2.27,2.245,2.26,2604
20160301|2015-12-30 09:30,30,2.262,2.266,2.252,2.253,976
20160301|2015-12-30 10:00,30,2.253,2.259,2.247,2.251,989
20160301|2015-12-30 10:30,30,2.253,2.257,2.23,2.237,1388
20160301|2015-12-30 11:00,30,2.236,2.244,2.228,2.243,845
20160301|2015-12-30 11:30,30,2.243,2.256,2.242,2.254,1171
20160301|2015-12-30 12:00,30,2.256,2.258,2.248,2.248,696
20160301|2015-12-30 12:30,30,2.249,2.257,2.243,2.257,362
20160301|2015-12-30 13:00,30,2.257,2.263,2.242,2.254,1497
20160301|2015-12-30 13:30,30,2.253,2.259,2.252,2.258,420
20160301|2015-12-30 14:00,30,2.259,2.286,2.254,2.281,562
20160301|2015-12-30 14:30,30,2.28,2.3,2.279,2.294,385
20160301|2015-12-30 15:00,30,2.294,2.31,2.293,2.305,172
20160301|2015-12-30 15:30,30,2.307,2.308,2.304,2.304,196
20160301|2015-12-30 17:00,31,2.311,2.311,2.31,2.31,2
20160301|2015-12-30 17:30,31,2.311,2.312,2.311,2.311,18
20160301|2015-12-30 18:00,31,2.314,2.332,2.314,2.332,41
20160301|2015-12-30 18:30,31,2.326,2.326,2.319,2.32,21
20160301|2015-12-30 19:00,31,2.321,2.322,2.32,2.321,24
20160301|2015-12-30 19:30,31,2.319,2.319,2.319,2.319,5
20160301|2015-12-30 20:00,31,2.319,2.32,2.319,2.32,3
20160301|2015-12-30 20:30,31,2.319,2.32,2.319,2.32,15
20160301|2015-12-30 21:00,31,2.32,2.322,2.32,2.321,12
20160301|2015-12-30 21:30,31,2.322,2.322,2.318,2.318,13
20160301|2015-12-30 22:00,31,2.317,2.317,2.311,2.311,50
20160301|2015-12-30 22:30,31,2.312,2.326,2.311,2.32,35
20160301|2015-12-30 23:00,31,2.32,2.321,2.319,2.32,11
20160301|2015-12-30 23:30,31,2.322,2.323,2.322,2.323,5
20160301|2015-12-31 00:00,31,2.327,2.329,2.327,2.329,9
20160301|2015-12-31 01:00,31,2.329,2.338,2.329,2.336,11
20160301|2015-12-31 01:30,31,2.339,2.343,2.332,2.343,15
20160301|2015-12-31 02:00,31,2.341,2.353,2.329,2.353,228
20160301|2015-12-31 02:30,31,2.355,2.37,2.354,2.364,149
20160301|2015-12-31 03:00,31,2.363,2.367,2.355,2.358,68
20160301|2015-12-31 03:30,31,2.356,2.38,2.349,2.376,159
20160301|2015-12-31 04:00,31,2.372,2.38,2.37,2.379,63
20160301|2015-12-31 04:30,31,2.379,2.379,2.371,2.374,36
20160301|2015-12-31 05:00,31,2.375,2.382,2.361,2.367,125
20160301|2015-12-31 05:30,31,2.367,2.374,2.364,2.368,113
20160301|2015-12-31 06:00,31,2.366,2.367,2.354,2.363,108
20160301|2015-12-31 06:30,31,2.363,2.383,2.362,2.382,237
20160301|2015-12-31 07:00,31,2.382,2.387,2.362,2.366,539
20160301|2015-12-31 07:30,31,2.367,2.378,2.351,2.354,735
20160301|2015-12-31 08:00,31,2.356,2.361,2.339,2.35,516
20160301|2015-12-31 08:30,31,2.35,2.367,2.346,2.364,614
20160301|2015-12-31 09:00,31,2.364,2.376,2.354,2.357,977
20160301|2015-12-31 09:30,31,2.356,2.368,2.334,2.363,1666
20160301|2015-12-31 10:00,31,2.362,2.388,2.36,2.384,1388
20160301|2015-12-31 10:30,31,2.385,2.402,2.383,2.393,3983
20160301|2015-12-31 11:00,31,2.393,2.401,2.392,2.396,1002
20160301|2015-12-31 11:30,31,2.395,2.396,2.37,2.376,851
20160301|2015-12-31 12:00,31,2.376,2.382,2.356,2.365,677
20160301|2015-12-31 12:30,31,2.362,2.366,2.349,2.356,668
20160301|2015-12-31 13:00,31,2.36,2.37,2.344,2.362,2792
20160301|2015-12-31 13:30,31,2.362,2.366,2.358,2.366,372
20160301|2015-12-31 14:00,31,2.367,2.368,2.35,2.35,129
20160301|2015-12-31 14:30,31,2.35,2.363,2.35,2.359,41
20160301|2015-12-31 15:00,31,2.361,2.362,2.358,2.358,19
20160301|2015-12-31 15:30,31,2.364,2.373,2.364,2.373,54
20160301|2016-01-03 17:00,4,2.389,2.39,2.363,2.374,274
20160301|2016-01-03 17:30,4,2.364,2.366,2.356,2.356,57
20160301|2016-01-03 18:00,4,2.355,2.359,2.355,2.357,24
20160301|2016-01-03 19:00,4,2.359,2.361,2.358,2.361,52
20160301|2016-01-03 19:30,4,2.358,2.358,2.357,2.357,3
20160301|2016-01-03 20:00,4,2.356,2.358,2.353,2.353,57
20160301|2016-01-03 20:30,4,2.355,2.36,2.355,2.359,14
20160301|2016-01-03 21:00,4,2.354,2.354,2.35,2.352,9
20160301|2016-01-03 21:30,4,2.351,2.351,2.351,2.351,1
20160301|2016-01-03 22:00,4,2.351,2.351,2.351,2.351,2
20160301|2016-01-03 22:30,4,2.351,2.352,2.344,2.348,18
20160301|2016-01-03 23:00,4,2.353,2.359,2.35,2.35,4
20160301|2016-01-03 23:30,4,2.348,2.348,2.34,2.34,15
20160301|2016-01-04 00:00,4,2.339,2.339,2.327,2.332,69
20160301|2016-01-04 00:30,4,2.332,2.338,2.33,2.336,39
20160301|2016-01-04 01:00,4,2.338,2.343,2.338,2.343,5
20160301|2016-01-04 01:30,4,2.339,2.34,2.327,2.334,42
20160301|2016-01-04 02:00,4,2.328,2.331,2.311,2.313,63
20160301|2016-01-04 02:30,4,2.313,2.314,2.284,2.289,229
20160301|2016-01-04 03:00,4,2.284,2.296,2.277,2.296,151
20160301|2016-01-04 03:30,4,2.289,2.307,2.289,2.307,52
20160301|2016-01-04 04:00,4,2.306,2.313,2.294,2.3,85
20160301|2016-01-04 04:30,4,2.298,2.307,2.293,2.307,52
20160301|2016-01-04 05:00,4,2.306,2.337,2.305,2.332,237
20160301|2016-01-04 05:30,4,2.338,2.343,2.315,2.321,140
20160301|2016-01-04 06:00,4,2.323,2.334,2.32,2.33,119
20160301|2016-01-04 06:30,4,2.331,2.356,2.331,2.343,125
20160301|2016-01-04 07:00,4,2.347,2.348,2.331,2.339,261
20160301|2016-01-04 07:30,4,2.338,2.35,2.326,2.347,568
20160301|2016-01-04 08:00,4,2.349,2.378,2.346,2.377,1360
20160301|2016-01-04 08:30,4,2.377,2.381,2.362,2.366,1229
20160301|2016-01-04 09:00,4,2.365,2.366,2.344,2.344,1050
20160301|2016-01-04 09:30,4,2.345,2.356,2.342,2.344,538
20160301|2016-01-04 10:00,4,2.344,2.367,2.344,2.366,1539
20160301|2016-01-04 10:30,4,2.366,2.383,2.364,2.382,1675
20160301|2016-01-04 11:00,4,2.381,2.393,2.358,2.362,1806
20160301|2016-01-04 11:30,4,2.361,2.366,2.354,2.36,1413
20160301|2016-01-04 12:00,4,2.359,2.372,2.358,2.372,480
20160301|2016-01-04 12:30,4,2.372,2.373,2.347,2.349,785
20160301|2016-01-04 13:00,4,2.35,2.362,2.345,2.354,2113
20160301|2016-01-04 13:30,4,2.353,2.362,2.347,2.357,369
20160301|2016-01-04 14:00,4,2.356,2.366,2.339,2.339,487
20160301|2016-01-04 14:30,4,2.34,2.34,2.31,2.324,923
20160301|2016-01-04 15:00,4,2.323,2.325,2.31,2.311,529
20160301|2016-01-04 15:30,4,2.312,2.313,2.31,2.313,46
20160301|2016-01-04 17:00,5,2.317,2.322,2.315,2.317,61
20160301|2016-01-04 17:30,5,2.322,2.322,2.322,2.322,1
20160301|2016-01-04 18:00,5,2.318,2.318,2.318,2.318,1
20160301|2016-01-04 18:30,5,2.319,2.32,2.318,2.32,15
20160301|2016-01-04 19:00,5,2.317,2.317,2.317,2.317,1
20160301|2016-01-04 19:30,5,2.317,2.317,2.317,2.317,4
20160301|2016-01-04 20:00,5,2.315,2.316,2.315,2.316,7
20160301|2016-01-04 20:30,5,2.316,2.318,2.316,2.316,41
20160301|2016-01-04 21:00,5,2.316,2.322,2.315,2.322,42
20160301|2016-01-04 21:30,5,2.319,2.32,2.319,2.32,10
20160301|2016-01-04 22:00,5,2.317,2.325,2.317,2.325,8
20160301|2016-01-04 22:30,5,2.321,2.325,2.317,2.317,8
20160301|2016-01-04 23:00,5,2.317,2.317,2.312,2.312,6
20160301|2016-01-04 23:30,5,2.317,2.323,2.314,2.321,39
20160301|2016-01-05 00:00,5,2.321,2.321,2.32,2.32,6
20160301|2016-01-05 01:00,5,2.319,2.319,2.318,2.318,3
20160301|2016-01-05 01:30,5,2.316,2.316,2.316,2.316,3
20160301|2016-01-05 02:00,5,2.314,2.315,2.31,2.315,51
20160301|2016-01-05 02:30,5,2.312,2.317,2.31,2.314,46
20160301|2016-01-05 03:00,5,2.317,2.332,2.317,2.329,68
20160301|2016-01-05 03:30,5,2.331,2.335,2.33,2.33,18
20160301|2016-01-05 04:00,5,2.327,2.327,2.318,2.324,32
20160301|2016-01-05 04:30,5,2.321,2.33,2.318,2.323,35
20160301|2016-01-05 05:00,5,2.322,2.322,2.314,2.315,69
20160301|2016-01-05 05:30,5,2.315,2.319,2.312,2.319,52
20160301|2016-01-05 06:00,5,2.321,2.322,2.299,2.302,285
20160301|2016-01-05 06:30,5,2.3,2.3,2.289,2.299,502
20160301|2016-01-05 07:00,5,2.298,2.299,2.284,2.299,501
20160301|2016-01-05 07:30,5,2.297,2.304,2.286,2.298,964
20160301|2016-01-05 08:00,5,2.298,2.301,2.281,2.282,1395
20160301|2016-01-05 08:30,5,2.281,2.307,2.281,2.307,1139
20160301|2016-01-05 09:00,5,2.307,2.309,2.295,2.303,799
20160301|2016-01-05 09:30,5,2.303,2.309,2.295,2.296,907
20160301|2016-01-05 10:00,5,2.296,2.312,2.291,2.299,1065
20160301|2016-01-05 10:30,5,2.299,2.325,2.297,2.31,1035
20160301|2016-01-05 11:00,5,2.31,2.314,2.302,2.31,695
20160301|2016-01-05 11:30,5,2.311,2.311,2.294,2.298,794
20160301|2016-01-05 12:00,5,2.298,2.306,2.291,2.306,1464
20160301|2016-01-05 12:30,5,2.306,2.331,2.304,2.33,1660
20160301|2016-01-05 13:00,5,2.331,2.353,2.323,2.346,2213
20160301|2016-01-05 13:30,5,2.346,2.359,2.342,2.343,1132
20160301|2016-01-05 14:00,5,2.342,2.353,2.337,2.338,320
20160301|2016-01-05 14:30,5,2.338,2.358,2.335,2.345,281
20160301|2016-01-05 15:00,5,2.347,2.368,2.347,2.363,165
20160301|2016-01-05 15:30,5,2.363,2.367,2.355,2.356,51
20160301|2016-01-05 17:00,6,2.37,2.37,2.359,2.365,23
20160301|2016-01-05 17:30,6,2.36,2.36,2.358,2.359,4
20160301|2016-01-05 18:00,6,2.357,2.357,2.357,2.357,2
20160301|2016-01-05 18:30,6,2.357,2.361,2.357,2.361,4
20160301|2016-01-05 19:00,6,2.359,2.359,2.355,2.355,5
20160301|2016-01-05 19:30,6,2.354,2.355,2.35,2.354,20
20160301|2016-01-05 20:00,6,2.36,2.36,2.36,2.36,7
20160301|2016-01-05 21:00,6,2.357,2.357,2.357,2.357,1
20160301|2016-01-05 22:30,6,2.352,2.361,2.344,2.361,21
20160301|2016-01-05 23:00,6,2.359,2.365,2.359,2.365,2
20160301|2016-01-05 23:30,6,2.365,2.365,2.362,2.362,2
20160301|2016-01-06 00:00,6,2.364,2.365,2.364,2.365,2
20160301|2016-01-06 00:30,6,2.365,2.372,2.362,2.37,19
20160301|2016-01-06 01:00,6,2.37,2.37,2.366,2.366,2
20160301|2016-01-06 01:30,6,2.361,2.362,2.345,2.347,24
20160301|2016-01-06 02:00,6,2.35,2.357,2.348,2.348,13
20160301|2016-01-06 02:30,6,2.346,2.349,2.341,2.347,21
20160301|2016-01-06 03:00,6,2.35,2.367,2.35,2.367,30
20160301|2016-01-06 03:30,6,2.355,2.356,2.349,2.349,8
20160301|2016-01-06 04:00,6,2.349,2.351,2.348,2.349,25
20160301|2016-01-06 04:30,6,2.347,2.358,2.347,2.355,16
20160301|2016-01-06 05:00,6,2.352,2.353,2.346,2.351,32
20160301|2016-01-06 05:30,6,2.352,2.352,2.34,2.352,42
20160301|2016-01-06 06:00,6,2.354,2.364,2.332,2.332,228
20160301|2016-01-06 06:30,6,2.329,2.335,2.311,2.329,268
20160301|2016-01-06 07:00,6,2.326,2.352,2.322,2.352,299
20160301|2016-01-06 07:30,6,2.348,2.357,2.342,2.352,342
20160301|2016-01-06 08:00,6,2.354,2.36,2.332,2.353,1182
20160301|2016-01-06 08:30,6,2.353,2.382,2.353,2.382,1546
20160301|2016-01-06 09:00,6,2.381,2.385,2.371,2.373,813
20160301|2016-01-06 09:30,6,2.374,2.374,2.351,2.363,1713
20160301|2016-01-06 10:00,6,2.363,2.364,2.327,2.333,1150
20160301|2016-01-06 10:30,6,2.332,2.334,2.314,2.328,1221
20160301|2016-01-06 11:00,6,2.328,2.331,2.294,2.303,1324
20160301|2016-01-06 11:30,6,2.303,2.306,2.287,2.297,1098
20160301|2016-01-06 12:00,6,2.296,2.306,2.291,2.294,654
20160301|2016-01-06 12:30,6,2.294,2.303,2.286,2.287,756
20160301|2016-01-06 13:00,6,2.287,2.295,2.271,2.288,3532
20160301|2016-01-06 13:30,6,2.288,2.296,2.283,2.29,731
20160301|2016-01-06 14:00,6,2.289,2.303,2.275,2.296,703
20160301|2016-01-06 14:30,6,2.298,2.306,2.297,2.304,356
20160301|2016-01-06 15:00,6,2.306,2.312,2.298,2.312,180
20160301|2016-01-06 15:30,6,2.31,2.317,2.307,2.31,97
20160301|2016-01-06 17:00,7,2.316,2.316,2.304,2.309,24
20160301|2016-01-06 18:00,7,2.309,2.313,2.308,2.313,10
20160301|2016-01-06 18:30,7,2.309,2.309,2.307,2.307,2
20160301|2016-01-06 19:00,7,2.305,2.305,2.305,2.305,5
20160301|2016-01-06 19:30,7,2.306,2.314,2.306,2.314,14
20160301|2016-01-06 20:00,7,2.314,2.314,2.302,2.302,4
20160301|2016-01-06 20:30,7,2.303,2.31,2.298,2.31,35
20160301|2016-01-06 21:00,7,2.309,2.31,2.299,2.299,5
20160301|2016-01-06 21:30,7,2.298,2.304,2.296,2.303,7
20160301|2016-01-06 22:00,7,2.303,2.31,2.303,2.31,5
20160301|2016-01-06 22:30,7,2.303,2.305,2.303,2.305,3
20160301|2016-01-06 23:00,7,2.307,2.319,2.307,2.319,13
20160301|2016-01-06 23:30,7,2.316,2.326,2.316,2.323,13
20160301|2016-01-07 00:00,7,2.318,2.333,2.317,2.333,38
20160301|2016-01-07 00:30,7,2.332,2.345,2.332,2.342,10
20160301|2016-01-07 01:00,7,2.347,2.35,2.32,2.332,176
20160301|2016-01-07 01:30,7,2.333,2.336,2.333,2.336,7
20160301|2016-01-07 02:00,7,2.336,2.34,2.326,2.34,81
20160301|2016-01-07 02:30,7,2.336,2.339,2.321,2.339,59
20160301|2016-01-07 03:00,7,2.34,2.341,2.331,2.337,65
20160301|2016-01-07 03:30,7,2.337,2.337,2.327,2.336,56
20160301|2016-01-07 04:00,7,2.337,2.342,2.322,2.323,54
20160301|2016-01-07 04:30,7,2.325,2.327,2.32,2.321,20
20160301|2016-01-07 05:00,7,2.319,2.333,2.319,2.329,54
20160301|2016-01-07 05:30,7,2.329,2.329,2.312,2.312,64
20160301|2016-01-07 06:00,7,2.314,2.317,2.309,2.317,117
20160301|2016-01-07 06:30,7,2.315,2.319,2.3,2.305,398
20160301|2016-01-07 07:00,7,2.306,2.324,2.306,2.315,189
20160301|2016-01-07 07:30,7,2.315,2.32,2.299,2.318,508
20160301|2016-01-07 08:00,7,2.318,2.329,2.311,2.312,1068
20160301|2016-01-07 08:30,7,2.312,2.328,2.311,2.327,872
20160301|2016-01-07 09:00,7,2.328,2.342,2.323,2.335,1344
20160301|2016-01-07 09:30,7,2.336,2.393,2.336,2.386,5129
20160301|2016-01-07 10:00,7,2.385,2.412,2.379,2.404,3625
20160301|2016-01-07 10:30,7,2.403,2.419,2.395,2.415,2505
20160301|2016-01-07 11:00,7,2.414,2.436,2.407,2.418,2813
20160301|2016-01-07 11:30,7,2.417,2.421,2.404,2.415,1658
20160301|2016-01-07 12:00,7,2.414,2.42,2.408,2.41,786
20160301|2016-01-07 12:30,7,2.41,2.412,2.375,2.387,2879
20160301|2016-01-07 13:00,7,2.386,2.396,2.373,2.395,2386
20160301|2016-01-07 13:30,7,2.395,2.405,2.38,2.383,1351
20160301|2016-01-07 14:00,7,2.382,2.398,2.379,2.39,676
20160301|2016-01-07 14:30,7,2.388,2.402,2.386,2.397,618
20160301|2016-01-07 15:00,7,2.396,2.411,2.396,2.41,273
20160301|2016-01-07 15:30,7,2.41,2.411,2.404,2.408,44
20160301|2016-01-07 17:00,8,2.407,2.418,2.407,2.416,20
20160301|2016-01-07 17:30,8,2.411,2.412,2.411,2.411,7
20160301|2016-01-07 18:00,8,2.411,2.413,2.41,2.41,36
20160301|2016-01-07 18:30,8,2.41,2.415,2.405,2.405,47
20160301|2016-01-07 19:00,8,2.41,2.418,2.41,2.418,14
20160301|2016-01-07 19:30,8,2.42,2.423,2.416,2.423,8
20160301|2016-01-07 20:00,8,2.423,2.423,2.422,2.422,2
20160301|2016-01-07 20:30,8,2.418,2.418,2.418,2.418,2
20160301|2016-01-07 21:00,8,2.42,2.42,2.42,2.42,3
20160301|2016-01-07 22:00,8,2.419,2.42,2.419,2.42,5
20160301|2016-01-07 22:30,8,2.407,2.407,2.404,2.404,8
20160301|2016-01-07 23:00,8,2.404,2.404,2.398,2.398,3
20160301|2016-01-07 23:30,8,2.404,2.408,2.404,2.408,4
20160301|2016-01-08 00:00,8,2.406,2.406,2.405,2.405,4
20160301|2016-01-08 00:30,8,2.409,2.412,2.408,2.412,7
20160301|2016-01-08 01:00,8,2.417,2.417,2.408,2.41,12
20160301|2016-01-08 01:30,8,2.407,2.408,2.405,2.405,5
20160301|2016-01-08 02:00,8,2.409,2.412,2.405,2.407,25
20160301|2016-01-08 02:30,8,2.405,2.412,2.405,2.412,19
20160301|2016-01-08 03:00,8,2.407,2.412,2.406,2.407,9
20160301|2016-01-08 03:30,8,2.408,2.411,2.408,2.411,3
20160301|2016-01-08 04:00,8,2.407,2.412,2.407,2.411,15
20160301|2016-01-08 04:30,8,2.408,2.409,2.399,2.403,28
20160301|2016-01-08 05:00,8,2.403,2.406,2.39,2.394,46
20160301|2016-01-08 05:30,8,2.393,2.408,2.39,2.408,86
20160301|2016-01-08 06:00,8,2.408,2.424,2.406,2.424,77
20160301|2016-01-08 06:30,8,2.421,2.438,2.408,2.412,565
20160301|2016-01-08 07:00,8,2.411,2.429,2.408,2.421,326
20160301|2016-01-08 07:30,8,2.423,2.423,2.4,2.402,491
20160301|2016-01-08 08:00,8,2.405,2.413,2.392,2.409,1288
20160301|2016-01-08 08:30,8,2.408,2.418,2.399,2.411,1007
20160301|2016-01-08 09:00,8,2.413,2.431,2.407,2.428,1480
20160301|2016-01-08 09:30,8,2.428,2.44,2.417,2.424,1149
20160301|2016-01-08 10:00,8,2.423,2.439,2.419,2.433,1195
20160301|2016-01-08 10:30,8,2.435,2.438,2.421,2.423,1276
20160301|2016-01-08 11:00,8,2.422,2.447,2.422,2.447,1573
20160301|2016-01-08 11:30,8,2.447,2.447,2.435,2.442,750
20160301|2016-01-08 12:00,8,2.44,2.443,2.433,2.441,637
20160301|2016-01-08 12:30,8,2.441,2.472,2.438,2.468,2273
20160301|2016-01-08 13:00,8,2.469,2.483,2.466,2.475,4230
20160301|2016-01-08 13:30,8,2.475,2.493,2.469,2.485,1135
20160301|2016-01-08 14:00,8,2.485,2.49,2.481,2.483,649
20160301|2016-01-08 14:30,8,2.482,2.482,2.469,2.475,770
20160301|2016-01-08 15:00,8,2.475,2.476,2.471,2.472,159
20160301|2016-01-08 15:30,8,2.473,2.475,2.471,2.474,79
20160301|2016-01-10 17:00,11,2.447,2.456,2.434,2.45,355
20160301|2016-01-10 17:30,11,2.451,2.459,2.45,2.459,141
20160301|2016-01-10 18:00,11,2.46,2.484,2.458,2.478,126
20160301|2016-01-10 18:30,11,2.475,2.48,2.474,2.48,55
20160301|2016-01-10 19:00,11,2.479,2.48,2.466,2.476,356
20160301|2016-01-10 19:30,11,2.473,2.473,2.467,2.473,92
20160301|2016-01-10 20:00,11,2.473,2.475,2.473,2.475,11
20160301|2016-01-10 20:30,11,2.475,2.476,2.471,2.476,55
20160301|2016-01-10 21:00,11,2.473,2.474,2.471,2.474,67
20160301|2016-01-10 21:30,11,2.472,2.476,2.47,2.476,39
20160301|2016-01-10 22:00,11,2.477,2.479,2.474,2.476,38
20160301|2016-01-10 22:30,11,2.475,2.477,2.474,2.476,38
20160301|2016-01-10 23:00,11,2.476,2.478,2.473,2.478,49
20160301|2016-01-10 23:30,11,2.478,2.48,2.478,2.479,15
20160301|2016-01-11 00:00,11,2.479,2.479,2.47,2.47,30
20160301|2016-01-11 00:30,11,2.47,2.471,2.452,2.453,60
20160301|2016-01-11 01:00,11,2.455,2.461,2.45,2.451,62
20160301|2016-01-11 01:30,11,2.452,2.452,2.446,2.45,69
20160301|2016-01-11 02:00,11,2.449,2.476,2.447,2.454,165
20160301|2016-01-11 02:30,11,2.452,2.456,2.432,2.435,218
20160301|2016-01-11 03:00,11,2.434,2.434,2.424,2.428,162
20160301|2016-01-11 03:30,11,2.425,2.44,2.425,2.434,125
20160301|2016-01-11 04:00,11,2.434,2.437,2.414,2.417,250
20160301|2016-01-11 04:30,11,2.42,2.42,2.409,2.41,206
20160301|2016-01-11 05:00,11,2.412,2.43,2.408,2.428,140
20160301|2016-01-11 05:30,11,2.428,2.428,2.414,2.425,196
20160301|2016-01-11 06:00,11,2.425,2.451,2.423,2.444,289
20160301|2016-01-11 06:30,11,2.445,2.464,2.439,2.439,386
20160301|2016-01-11 07:00,11,2.44,2.448,2.425,2.445,467
20160301|2016-01-11 07:30,11,2.445,2.446,2.406,2.415,1724
20160301|2016-01-11 08:00,11,2.416,2.423,2.4,2.41,2407
20160301|2016-01-11 08:30,11,2.411,2.412,2.387,2.401,2195
20160301|2016-01-11 09:00,11,2.401,2.402,2.387,2.394,1825
20160301|2016-01-11 09:30,11,2.392,2.396,2.375,2.384,1813
20160301|2016-01-11 10:00,11,2.383,2.395,2.376,2.395,1836
20160301|2016-01-11 10:30,11,2.394,2.408,2.383,2.396,1716
20160301|2016-01-11 11:00,11,2.394,2.399,2.388,2.39,667
20160301|2016-01-11 11:30,11,2.389,2.389,2.38,2.382,1087
20160301|2016-01-11 12:00,11,2.383,2.389,2.372,2.386,1482
20160301|2016-01-11 12:30,11,2.387,2.399,2.383,2.388,1202
20160301|2016-01-11 13:00,11,2.389,2.398,2.383,2.388,3863
20160301|2016-01-11 13:30,11,2.388,2.392,2.385,2.389,649
20160301|2016-01-11 14:00,11,2.388,2.39,2.359,2.366,852
20160301|2016-01-11 14:30,11,2.366,2.373,2.364,2.372,593
20160301|2016-01-11 15:00,11,2.373,2.373,2.351,2.358,271
20160301|2016-01-11 15:30,11,2.358,2.361,2.357,2.36,119
20160301|2016-01-11 17:00,12,2.36,2.364,2.36,2.363,15
20160301|2016-01-11 17:30,12,2.361,2.362,2.336,2.34,239
20160301|2016-01-11 18:00,12,2.337,2.337,2.327,2.333,47
20160301|2016-01-11 18:30,12,2.331,2.332,2.32,2.33,179
20160301|2016-01-11 19:00,12,2.332,2.349,2.332,2.348,44
20160301|2016-01-11 19:30,12,2.338,2.341,2.337,2.34,14
20160301|2016-01-11 20:00,12,2.339,2.34,2.335,2.34,3
20160301|2016-01-11 20:30,12,2.342,2.342,2.34,2.34,8
20160301|2016-01-11 21:00,12,2.339,2.341,2.334,2.336,22
20160301|2016-01-11 21:30,12,2.34,2.342,2.326,2.326,37
20160301|2016-01-11 22:00,12,2.328,2.339,2.328,2.335,40
20160301|2016-01-11 22:30,12,2.325,2.33,2.325,2.329,16
20160301|2016-01-11 23:00,12,2.327,2.327,2.321,2.321,20
20160301|2016-01-11 23:30,12,2.322,2.329,2.321,2.321,27
20160301|2016-01-12 00:00,12,2.322,2.328,2.322,2.328,9
20160301|2016-01-12 00:30,12,2.324,2.337,2.324,2.336,14
20160301|2016-01-12 01:00,12,2.336,2.339,2.328,2.328,10
20160301|2016-01-12 01:30,12,2.327,2.327,2.319,2.325,81
20160301|2016-01-12 02:00,12,2.321,2.324,2.317,2.321,121
20160301|2016-01-12 02:30,12,2.32,2.328,2.316,2.327,111
20160301|2016-01-12 03:00,12,2.329,2.329,2.323,2.328,30
20160301|2016-01-12 03:30,12,2.331,2.333,2.328,2.331,82
20160301|2016-01-12 04:00,12,2.33,2.334,2.329,2.333,80
20160301|2016-01-12 04:30,12,2.332,2.335,2.327,2.335,52
20160301|2016-01-12 05:00,12,2.335,2.342,2.335,2.341,94
20160301|2016-01-12 05:30,12,2.341,2.346,2.327,2.328,282
20160301|2016-01-12 06:00,12,2.328,2.345,2.326,2.339,291
20160301|2016-01-12 06:30,12,2.339,2.359,2.327,2.356,750
20160301|2016-01-12 07:00,12,2.356,2.357,2.325,2.328,817
20160301|2016-01-12 07:30,12,2.328,2.336,2.318,2.319,1366
20160301|2016-01-12 08:00,12,2.32,2.323,2.291,2.303,2711
20160301|2016-01-12 08:30,12,2.304,2.315,2.294,2.295,2277
20160301|2016-01-12 09:00,12,2.295,2.307,2.282,2.285,2229
20160301|2016-01-12 09:30,12,2.284,2.296,2.274,2.296,2545
20160301|2016-01-12 10:00,12,2.296,2.301,2.277,2.288,2324
20160301|2016-01-12 10:30,12,2.288,2.288,2.267,2.281,2869
20160301|2016-01-12 11:00,12,2.281,2.292,2.278,2.278,1953
20160301|2016-01-12 11:30,12,2.277,2.283,2.271,2.279,1171
20160301|2016-01-12 12:00,12,2.279,2.288,2.275,2.28,791
20160301|2016-01-12 12:30,12,2.279,2.279,2.263,2.275,2027
20160301|2016-01-12 13:00,12,2.276,2.276,2.258,2.263,4164
20160301|2016-01-12 13:30,12,2.262,2.268,2.26,2.264,832
20160301|2016-01-12 14:00,12,2.263,2.264,2.249,2.261,536
20160301|2016-01-12 14:30,12,2.26,2.268,2.256,2.266,570
20160301|2016-01-12 15:00,12,2.266,2.27,2.263,2.27,270
20160301|2016-01-12 15:30,12,2.269,2.271,2.264,2.268,92
20160301|2016-01-12 17:00,13,2.267,2.281,2.267,2.281,47
20160301|2016-01-12 17:30,13,2.279,2.28,2.274,2.274,3
20160301|2016-01-12 18:00,13,2.274,2.288,2.272,2.288,50
20160301|2016-01-12 18:30,13,2.29,2.294,2.29,2.29,13
20160301|2016-01-12 19:00,13,2.283,2.283,2.283,2.283,2
20160301|2016-01-12 19:30,13,2.285,2.287,2.285,2.287,4
20160301|2016-01-12 20:00,13,2.286,2.287,2.284,2.287,10
20160301|2016-01-12 20:30,13,2.28,2.281,2.28,2.28,9
20160301|2016-01-12 21:00,13,2.28,2.288,2.28,2.288,23
20160301|2016-01-12 21:30,13,2.287,2.292,2.287,2.291,21
20160301|2016-01-12 22:00,13,2.287,2.288,2.287,2.288,3
20160301|2016-01-12 22:30,13,2.289,2.291,2.271,2.271,15
20160301|2016-01-12 23:00,13,2.272,2.278,2.272,2.278,5
20160301|2016-01-12 23:30,13,2.279,2.286,2.278,2.283,10
20160301|2016-01-13 00:00,13,2.29,2.29,2.284,2.29,6
20160301|2016-01-13 00:30,13,2.284,2.284,2.284,2.284,3
20160301|2016-01-13 01:00,13,2.285,2.286,2.275,2.275,11
20160301|2016-01-13 01:30,13,2.28,2.283,2.278,2.283,15
20160301|2016-01-13 02:00,13,2.281,2.285,2.28,2.28,23
20160301|2016-01-13 02:30,13,2.284,2.292,2.284,2.286,31
20160301|2016-01-13 03:00,13,2.284,2.286,2.282,2.286,7
20160301|2016-01-13 03:30,13,2.286,2.297,2.286,2.294,52
20160301|2016-01-13 04:00,13,2.285,2.287,2.282,2.286,14
20160301|2016-01-13 04:30,13,2.284,2.295,2.284,2.291,50
20160301|2016-01-13 05:00,13,2.294,2.301,2.294,2.298,184
20160301|2016-01-13 05:30,13,2.299,2.301,2.29,2.293,81
20160301|2016-01-13 06:00,13,2.294,2.307,2.293,2.301,313
20160301|2016-01-13 06:30,13,2.301,2.309,2.289,2.303,845
20160301|2016-01-13 07:00,13,2.305,2.31,2.293,2.296,1027
20160301|2016-01-13 07:30,13,2.296,2.302,2.278,2.286,1508
20160301|2016-01-13 08:00,13,2.284,2.293,2.271,2.272,2340
20160301|2016-01-13 08:30,13,2.272,2.286,2.268,2.279,2014
20160301|2016-01-13 09:00,13,2.28,2.286,2.276,2.283,1308
20160301|2016-01-13 09:30,13,2.282,2.313,2.282,2.312,1832
20160301|2016-01-13 10:00,13,2.311,2.324,2.301,2.306,2947
20160301|2016-01-13 10:30,13,2.306,2.312,2.294,2.303,1820
20160301|2016-01-13 11:00,13,2.302,2.307,2.273,2.284,1803
20160301|2016-01-13 11:30,13,2.285,2.292,2.277,2.287,641
20160301|2016-01-13 12:00,13,2.287,2.298,2.282,2.282,760
20160301|2016-01-13 12:30,13,2.282,2.289,2.276,2.286,1127
20160301|2016-01-13 13:00,13,2.287,2.292,2.275,2.291,2800
20160301|2016-01-13 13:30,13,2.29,2.305,2.29,2.303,796
20160301|2016-01-13 14:00,13,2.304,2.309,2.29,2.296,866
20160301|2016-01-13 14:30,13,2.295,2.301,2.292,2.297,249
20160301|2016-01-13 15:00,13,2.297,2.298,2.294,2.297,105
20160301|2016-01-13 15:30,13,2.297,2.3,2.296,2.297,48
20160301|2016-01-13 17:00,14,2.295,2.304,2.295,2.295,17
20160301|2016-01-13 17:30,14,2.292,2.294,2.292,2.292,4
20160301|2016-01-13 18:00,14,2.295,2.298,2.295,2.298,2
20160301|2016-01-13 18:30,14,2.295,2.295,2.294,2.294,19
20160301|2016-01-13 19:00,14,2.293,2.293,2.29,2.29,32
20160301|2016-01-13 19:30,14,2.289,2.293,2.289,2.293,7
20160301|2016-01-13 20:00,14,2.293,2.293,2.289,2.289,2
20160301|2016-01-13 20:30,14,2.289,2.289,2.288,2.288,6
20160301|2016-01-13 21:30,14,2.287,2.289,2.287,2.289,2
20160301|2016-01-13 22:00,14,2.289,2.291,2.289,2.291,15
20160301|2016-01-13 22:30,14,2.297,2.297,2.295,2.295,20
20160301|2016-01-13 23:00,14,2.3,2.3,2.297,2.299,10
20160301|2016-01-13 23:30,14,2.298,2.298,2.296,2.296,4
20160301|2016-01-14 00:00,14,2.296,2.309,2.296,2.309,115
20160301|2016-01-14 00:30,14,2.308,2.319,2.305,2.319,136
20160301|2016-01-14 01:00,14,2.319,2.319,2.31,2.314,60
20160301|2016-01-14 02:00,14,2.315,2.316,2.293,2.293,49
20160301|2016-01-14 02:30,14,2.293,2.293,2.288,2.29,33
20160301|2016-01-14 03:00,14,2.289,2.289,2.285,2.288,29
20160301|2016-01-14 03:30,14,2.292,2.292,2.29,2.291,14
20160301|2016-01-14 04:00,14,2.286,2.286,2.284,2.285,33
20160301|2016-01-14 04:30,14,2.285,2.29,2.285,2.288,91
20160301|2016-01-14 05:00,14,2.29,2.29,2.274,2.276,187
20160301|2016-01-14 05:30,14,2.274,2.276,2.272,2.275,191
20160301|2016-01-14 06:00,14,2.276,2.276,2.247,2.25,613
20160301|2016-01-14 06:30,14,2.251,2.262,2.248,2.251,609
20160301|2016-01-14 07:00,14,2.25,2.257,2.237,2.24,986
20160301|2016-01-14 07:30,14,2.238,2.246,2.228,2.23,936
20160301|2016-01-14 08:00,14,2.23,2.241,2.222,2.238,1793
20160301|2016-01-14 08:30,14,2.238,2.244,2.229,2.232,1422
20160301|2016-01-14 09:00,14,2.231,2.258,2.228,2.254,1992
20160301|2016-01-14 09:30,14,2.252,2.252,2.196,2.212,4049
20160301|2016-01-14 10:00,14,2.212,2.226,2.206,2.209,1992
20160301|2016-01-14 10:30,14,2.208,2.216,2.201,2.202,2183
20160301|2016-01-14 11:00,14,2.202,2.202,2.187,2.189,3291
20160301|2016-01-14 11:30,14,2.191,2.192,2.177,2.178,2047
20160301|2016-01-14 12:00,14,2.178,2.183,2.168,2.171,2014
20160301|2016-01-14 12:30,14,2.17,2.181,2.163,2.176,1981
20160301|2016-01-14 13:00,14,2.176,2.181,2.172,2.181,3652
20160301|2016-01-14 13:30,14,2.181,2.19,2.18,2.19,1234
20160301|2016-01-14 14:00,14,2.189,2.192,2.182,2.185,975
20160301|2016-01-14 14:30,14,2.185,2.185,2.176,2.177,1223
20160301|2016-01-14 15:00,14,2.177,2.181,2.174,2.174,397
20160301|2016-01-14 15:30,14,2.173,2.179,2.171,2.178,87
20160301|2016-01-14 17:00,15,2.182,2.19,2.182,2.19,57
20160301|2016-01-14 17:30,15,2.191,2.195,2.188,2.189,36
20160301|2016-01-14 18:00,15,2.186,2.19,2.181,2.187,54
20160301|2016-01-14 18:30,15,2.187,2.19,2.182,2.189,35
20160301|2016-01-14 19:00,15,2.187,2.187,2.181,2.181,6
20160301|2016-01-14 19:30,15,2.181,2.181,2.17,2.18,30
20160301|2016-01-14 20:00,15,2.181,2.185,2.181,2.185,19
20160301|2016-01-14 20:30,15,2.185,2.186,2.178,2.179,12
20160301|2016-01-14 21:00,15,2.183,2.186,2.183,2.186,8
20160301|2016-01-14 21:30,15,2.185,2.191,2.185,2.191,25
20160301|2016-01-14 22:00,15,2.192,2.193,2.192,2.193,5
20160301|2016-01-14 22:30,15,2.193,2.193,2.191,2.193,57
20160301|2016-01-14 23:00,15,2.191,2.193,2.182,2.182,15
20160301|2016-01-14 23:30,15,2.183,2.188,2.181,2.188,17
20160301|2016-01-15 00:00,15,2.187,2.191,2.185,2.187,26
20160301|2016-01-15 00:30,15,2.184,2.188,2.18,2.188,52
20160301|2016-01-15 01:00,15,2.177,2.177,2.177,2.177,1
20160301|2016-01-15 01:30,15,2.176,2.182,2.175,2.18,55
20160301|2016-01-15 02:00,15,2.175,2.18,2.16,2.161,82
20160301|2016-01-15 02:30,15,2.161,2.163,2.15,2.15,156
20160301|2016-01-15 03:00,15,2.15,2.152,2.148,2.149,48
20160301|2016-01-15 03:30,15,2.151,2.155,2.148,2.15,117
20160301|2016-01-15 04:00,15,2.149,2.152,2.144,2.149,139
20160301|2016-01-15 04:30,15,2.148,2.148,2.141,2.147,77
20160301|2016-01-15 05:00,15,2.147,2.156,2.146,2.153,205
20160301|2016-01-15 05:30,15,2.155,2.159,2.145,2.145,99
20160301|2016-01-15 06:00,15,2.144,2.156,2.141,2.141,327
20160301|2016-01-15 06:30,15,2.144,2.167,2.136,2.157,580
20160301|2016-01-15 07:00,15,2.158,2.18,2.157,2.16,965
20160301|2016-01-15 07:30,15,2.16,2.168,2.15,2.157,2012
20160301|2016-01-15 08:00,15,2.157,2.164,2.152,2.158,1974
20160301|2016-01-15 08:30,15,2.158,2.16,2.14,2.142,2292
20160301|2016-01-15 09:00,15,2.144,2.144,2.123,2.127,2502
20160301|2016-01-15 09:30,15,2.127,2.127,2.113,2.12,2474
20160301|2016-01-15 10:00,15,2.12,2.125,2.112,2.118,1915
20160301|2016-01-15 10:30,15,2.118,2.14,2.118,2.13,3002
20160301|2016-01-15 11:00,15,2.129,2.136,2.125,2.131,2165
20160301|2016-01-15 11:30,15,2.131,2.135,2.125,2.132,1122
20160301|2016-01-15 12:00,15,2.131,2.136,2.124,2.128,1203
20160301|2016-01-15 12:30,15,2.129,2.134,2.122,2.126,908
20160301|2016-01-15 13:00,15,2.127,2.133,2.122,2.127,3204
20160301|2016-01-15 13:30,15,2.127,2.132,2.125,2.13,956
20160301|2016-01-15 14:00,15,2.13,2.135,2.129,2.133,315
20160301|2016-01-15 14:30,15,2.132,2.133,2.129,2.133,280
20160301|2016-01-15 15:00,15,2.132,2.133,2.128,2.129,248
20160301|2016-01-15 15:30,15,2.131,2.133,2.122,2.123,71
20160301|2016-01-17 17:00,19,2.091,2.094,2.082,2.089,148
20160301|2016-01-17 17:30,19,2.092,2.092,2.085,2.085,73
20160301|2016-01-17 18:00,19,2.09,2.09,2.089,2.09,43
20160301|2016-01-17 18:30,19,2.087,2.09,2.087,2.09,6
20160301|2016-01-17 19:00,19,2.088,2.089,2.087,2.088,12
20160301|2016-01-17 19:30,19,2.088,2.095,2.087,2.094,43
20160301|2016-01-17 20:00,19,2.095,2.095,2.09,2.09,39
20160301|2016-01-17 20:30,19,2.087,2.091,2.087,2.087,6
20160301|2016-01-17 21:00,19,2.087,2.087,2.086,2.086,3
20160301|2016-01-17 21:30,19,2.086,2.087,2.084,2.084,19
20160301|2016-01-17 22:30,19,2.088,2.088,2.084,2.084,4
20160301|2016-01-17 23:00,19,2.09,2.095,2.089,2.089,15
20160301|2016-01-17 23:30,19,2.094,2.097,2.089,2.089,32
20160301|2016-01-18 00:00,19,2.092,2.092,2.092,2.092,1
20160301|2016-01-18 00:30,19,2.09,2.096,2.09,2.095,18
20160301|2016-01-18 01:00,19,2.095,2.095,2.09,2.09,20
20160301|2016-01-18 01:30,19,2.089,2.089,2.083,2.083,14
20160301|2016-01-18 02:00,19,2.084,2.093,2.083,2.085,106
20160301|2016-01-18 02:30,19,2.09,2.092,2.081,2.081,50
20160301|2016-01-18 03:00,19,2.083,2.087,2.082,2.084,71
20160301|2016-01-18 03:30,19,2.083,2.086,2.082,2.085,18
20160301|2016-01-18 04:00,19,2.083,2.083,2.08,2.081,35
20160301|2016-01-18 04:30,19,2.081,2.088,2.081,2.087,36
20160301|2016-01-18 05:00,19,2.086,2.09,2.082,2.089,26
20160301|2016-01-18 05:30,19,2.09,2.109,2.089,2.108,100
20160301|2016-01-18 06:00,19,2.108,2.132,2.099,2.11,601
20160301|2016-01-18 06:30,19,2.107,2.131,2.107,2.124,92
20160301|2016-01-18 07:00,19,2.124,2.124,2.097,2.114,425
20160301|2016-01-18 07:30,19,2.113,2.119,2.108,2.109,145
20160301|2016-01-18 08:00,19,2.108,2.116,2.094,2.11,358
20160301|2016-01-18 08:30,19,2.109,2.113,2.101,2.11,430
20160301|2016-01-18 09:00,19,2.111,2.118,2.101,2.117,292
20160301|2016-01-18 09:30,19,2.118,2.119,2.105,2.106,338
20160301|2016-01-18 10:00,19,2.105,2.115,2.102,2.111,285
20160301|2016-01-18 10:30,19,2.112,2.112,2.104,2.11,158
20160301|2016-01-18 11:00,19,2.109,2.146,2.109,2.14,456
20160301|2016-01-18 11:30,19,2.142,2.161,2.14,2.155,465
20160301|2016-01-18 17:00,19,2.155,2.16,2.146,2.147,71
20160301|2016-01-18 17:30,19,2.149,2.15,2.133,2.133,46
20160301|2016-01-18 18:00,19,2.133,2.133,2.124,2.127,31
20160301|2016-01-18 18:30,19,2.126,2.141,2.12,2.141,43
20160301|2016-01-18 19:00,19,2.135,2.143,2.135,2.143,13
20160301|2016-01-18 19:30,19,2.143,2.143,2.129,2.132,7
20160301|2016-01-18 20:00,19,2.138,2.138,2.136,2.136,3
20160301|2016-01-18 20:30,19,2.142,2.142,2.138,2.138,3
20160301|2016-01-18 21:00,19,2.134,2.136,2.133,2.136,12
20160301|2016-01-18 21:30,19,2.137,2.14,2.137,2.14,55
20160301|2016-01-18 22:00,19,2.14,2.142,2.139,2.142,8
20160301|2016-01-18 22:30,19,2.145,2.145,2.145,2.145,5
20160301|2016-01-18 23:00,19,2.15,2.159,2.145,2.146,41
20160301|2016-01-18 23:30,19,2.14,2.144,2.138,2.139,15
20160301|2016-01-19 00:00,19,2.148,2.154,2.147,2.154,43
20160301|2016-01-19 00:30,19,2.153,2.158,2.146,2.158,41
20160301|2016-01-19 01:00,19,2.157,2.157,2.154,2.154,15
20160301|2016-01-19 01:30,19,2.156,2.16,2.154,2.16,40
20160301|2016-01-19 02:00,19,2.161,2.161,2.151,2.151,48
20160301|2016-01-19 02:30,19,2.153,2.156,2.132,2.133,143
20160301|2016-01-19 03:00,19,2.133,2.135,2.121,2.122,54
20160301|2016-01-19 03:30,19,2.126,2.128,2.123,2.126,28
20160301|2016-01-19 04:00,19,2.128,2.145,2.126,2.145,88
20160301|2016-01-19 04:30,19,2.141,2.16,2.141,2.148,60
20160301|2016-01-19 05:00,19,2.147,2.15,2.126,2.135,218
20160301|2016-01-19 05:30,19,2.136,2.199,2.136,2.199,1029
20160301|2016-01-19 06:00,19,2.198,2.198,2.177,2.179,529
20160301|2016-01-19 06:30,19,2.179,2.188,2.159,2.161,1182
20160301|2016-01-19 07:00,19,2.162,2.172,2.162,2.166,579
20160301|2016-01-19 07:30,19,2.167,2.18,2.164,2.166,1392
20160301|2016-01-19 08:00,19,2.164,2.174,2.157,2.166,2144
20160301|2016-01-19 08:30,19,2.164,2.169,2.138,2.151,2471
20160301|2016-01-19 09:00,19,2.15,2.151,2.123,2.132,1905
20160301|2016-01-19 09:30,19,2.132,2.134,2.114,2.133,2236
20160301|2016-01-19 10:00,19,2.132,2.143,2.118,2.12,2915
20160301|2016-01-19 10:30,19,2.119,2.122,2.1,2.103,2833
20160301|2016-01-19 11:00,19,2.103,2.112,2.098,2.101,1605
20160301|2016-01-19 11:30,19,2.103,2.112,2.103,2.111,998
20160301|2016-01-19 12:00,19,2.112,2.128,2.112,2.114,1089
20160301|2016-01-19 12:30,19,2.114,2.116,2.101,2.106,981
20160301|2016-01-19 13:00,19,2.106,2.111,2.101,2.107,1717
20160301|2016-01-19 13:30,19,2.107,2.113,2.102,2.109,773
20160301|2016-01-19 14:00,19,2.108,2.115,2.106,2.107,265
20160301|2016-01-19 14:30,19,2.107,2.109,2.104,2.105,287
20160301|2016-01-19 15:00,19,2.105,2.107,2.105,2.105,238
20160301|2016-01-19 15:30,19,2.105,2.11,2.105,2.107,154
20160301|2016-01-19 17:00,20,2.108,2.115,2.107,2.114,9
20160301|2016-01-19 17:30,20,2.112,2.112,2.109,2.112,14
20160301|2016-01-19 18:00,20,2.109,2.109,2.099,2.105,24
20160301|2016-01-19 18:30,20,2.103,2.105,2.095,2.095,122
20160301|2016-01-19 19:00,20,2.097,2.1,2.089,2.099,135
20160301|2016-01-19 19:30,20,2.1,2.1,2.098,2.098,6
20160301|2016-01-19 20:00,20,2.098,2.098,2.098,2.098,2
20160301|2016-01-19 20:30,20,2.098,2.099,2.094,2.094,10
20160301|2016-01-19 21:00,20,2.095,2.097,2.094,2.094,17
20160301|2016-01-19 21:30,20,2.095,2.1,2.094,2.095,16
20160301|2016-01-19 22:00,20,2.094,2.094,2.088,2.091,28
20160301|2016-01-19 22:30,20,2.091,2.091,2.089,2.089,2
20160301|2016-01-19 23:00,20,2.089,2.1,2.089,2.1,29
20160301|2016-01-19 23:30,20,2.096,2.101,2.095,2.095,177
20160301|2016-01-20 00:00,20,2.098,2.103,2.098,2.103,129
20160301|2016-01-20 00:30,20,2.103,2.109,2.1,2.1,200
20160301|2016-01-20 01:00,20,2.1,2.103,2.091,2.097,57
20160301|2016-01-20 01:30,20,2.1,2.105,2.099,2.1,121
20160301|2016-01-20 02:00,20,2.096,2.102,2.082,2.085,194
20160301|2016-01-20 02:30,20,2.091,2.104,2.085,2.099,171
20160301|2016-01-20 03:00,20,2.096,2.119,2.096,2.117,208
20160301|2016-01-20 03:30,20,2.12,2.134,2.12,2.128,181
20160301|2016-01-20 04:00,20,2.127,2.148,2.118,2.141,169
20160301|2016-01-20 04:30,20,2.142,2.147,2.126,2.127,160
20160301|2016-01-20 05:00,20,2.125,2.128,2.11,2.12,135
20160301|2016-01-20 05:30,20,2.119,2.13,2.112,2.113,265
20160301|2016-01-20 06:00,20,2.114,2.118,2.108,2.11,617
20160301|2016-01-20 06:30,20,2.11,2.128,2.105,2.105,648
20160301|2016-01-20 07:00,20,2.106,2.123,2.104,2.123,313
20160301|2016-01-20 07:30,20,2.121,2.124,2.107,2.122,912
20160301|2016-01-20 08:00,20,2.121,2.139,2.117,2.124,1689
20160301|2016-01-20 08:30,20,2.124,2.139,2.121,2.127,2095
20160301|2016-01-20 09:00,20,2.127,2.136,2.124,2.129,1663
20160301|2016-01-20 09:30,20,2.129,2.147,2.129,2.132,1381
20160301|2016-01-20 10:00,20,2.132,2.133,2.112,2.115,2311
20160301|2016-01-20 10:30,20,2.114,2.121,2.099,2.106,2430
20160301|2016-01-20 11:00,20,2.105,2.109,2.083,2.085,1830
20160301|2016-01-20 11:30,20,2.085,2.101,2.083,2.098,1617
20160301|2016-01-20 12:00,20,2.098,2.098,2.089,2.094,1106
20160301|2016-01-20 12:30,20,2.094,2.108,2.094,2.105,1497
20160301|2016-01-20 13:00,20,2.105,2.129,2.105,2.125,3698
20160301|2016-01-20 13:30,20,2.125,2.131,2.119,2.123,733
20160301|2016-01-20 14:00,20,2.123,2.128,2.119,2.126,652
20160301|2016-01-20 14:30,20,2.125,2.144,2.125,2.137,1055
20160301|2016-01-20 15:00,20,2.137,2.154,2.136,2.147,691
20160301|2016-01-20 15:30,20,2.147,2.147,2.138,2.139,96
20160301|2016-01-20 17:00,21,2.14,2.145,2.134,2.145,58
20160301|2016-01-20 17:30,21,2.144,2.157,2.141,2.151,157
20160301|2016-01-20 18:00,21,2.147,2.148,2.143,2.148,18
20160301|2016-01-20 18:30,21,2.15,2.17,2.15,2.16,155
20160301|2016-01-20 19:00,21,2.163,2.165,2.15,2.161,100
20160301|2016-01-20 19:30,21,2.161,2.161,2.152,2.157,53
20160301|2016-01-20 20:00,21,2.16,2.16,2.15,2.153,22
20160301|2016-01-20 20:30,21,2.151,2.153,2.146,2.146,36
20160301|2016-01-20 21:00,21,2.147,2.153,2.147,2.15,13
20160301|2016-01-20 21:30,21,2.149,2.154,2.149,2.151,9
20160301|2016-01-20 22:00,21,2.152,2.156,2.147,2.156,30
20160301|2016-01-20 22:30,21,2.156,2.16,2.155,2.16,17
20160301|2016-01-20 23:00,21,2.159,2.164,2.159,2.162,21
20160301|2016-01-20 23:30,21,2.164,2.174,2.16,2.163,64
20160301|2016-01-21 00:00,21,2.165,2.171,2.162,2.171,117
20160301|2016-01-21 00:30,21,2.173,2.175,2.166,2.175,125
20160301|2016-01-21 01:00,21,2.175,2.177,2.161,2.161,43
20160301|2016-01-21 01:30,21,2.162,2.163,2.158,2.159,50
20160301|2016-01-21 02:00,21,2.158,2.163,2.147,2.15,124
20160301|2016-01-21 02:30,21,2.152,2.152,2.147,2.148,45
20160301|2016-01-21 03:00,21,2.149,2.153,2.143,2.145,146
20160301|2016-01-21 03:30,21,2.146,2.151,2.142,2.144,67
20160301|2016-01-21 04:00,21,2.146,2.15,2.145,2.148,136
20160301|2016-01-21 04:30,21,2.148,2.15,2.124,2.127,279
20160301|2016-01-21 05:00,21,2.128,2.136,2.125,2.126,222
20160301|2016-01-21 05:30,21,2.127,2.128,2.118,2.127,99
20160301|2016-01-21 06:00,21,2.127,2.129,2.116,2.116,338
20160301|2016-01-21 06:30,21,2.116,2.14,2.114,2.13,672
20160301|2016-01-21 07:00,21,2.133,2.149,2.128,2.144,690
20160301|2016-01-21 07:30,21,2.146,2.151,2.136,2.148,826
20160301|2016-01-21 08:00,21,2.148,2.158,2.139,2.145,2704
20160301|2016-01-21 08:30,21,2.145,2.171,2.143,2.167,3814
20160301|2016-01-21 09:00,21,2.168,2.192,2.166,2.178,5629
20160301|2016-01-21 09:30,21,2.171,2.171,2.093,2.105,11836
20160301|2016-01-21 10:00,21,2.107,2.116,2.1,2.111,3712
20160301|2016-01-21 10:30,21,2.11,2.183,2.108,2.169,9066
20160301|2016-01-21 11:00,21,2.168,2.185,2.145,2.158,5443
20160301|2016-01-21 11:30,21,2.157,2.159,2.131,2.146,2749
20160301|2016-01-21 12:00,21,2.146,2.156,2.136,2.142,1780
20160301|2016-01-21 12:30,21,2.142,2.149,2.116,2.118,3095
20160301|2016-01-21 13:00,21,2.118,2.142,2.111,2.141,4518
20160301|2016-01-21 13:30,21,2.14,2.157,2.139,2.149,1536
20160301|2016-01-21 14:00,21,2.148,2.152,2.136,2.146,993
20160301|2016-01-21 14:30,21,2.147,2.161,2.145,2.157,697
20160301|2016-01-21 15:00,21,2.157,2.158,2.151,2.152,124
20160301|2016-01-21 15:30,21,2.151,2.154,2.144,2.146,185
20160301|2016-01-21 17:00,22,2.147,2.155,2.147,2.15,36
20160301|2016-01-21 17:30,22,2.155,2.168,2.153,2.168,68
20160301|2016-01-21 18:00,22,2.164,2.164,2.142,2.155,59
20160301|2016-01-21 18:30,22,2.152,2.152,2.149,2.149,11
20160301|2016-01-21 19:00,22,2.152,2.152,2.151,2.151,3
20160301|2016-01-21 19:30,22,2.15,2.151,2.149,2.151,9
20160301|2016-01-21 20:00,22,2.152,2.153,2.149,2.15,17
20160301|2016-01-21 20:30,22,2.149,2.156,2.149,2.156,31
20160301|2016-01-21 21:00,22,2.157,2.163,2.15,2.15,42
20160301|2016-01-21 21:30,22,2.149,2.15,2.14,2.143,80
20160301|2016-01-21 22:00,22,2.149,2.153,2.149,2.153,10
20160301|2016-01-21 22:30,22,2.147,2.149,2.14,2.144,74
20160301|2016-01-21 23:00,22,2.146,2.147,2.137,2.141,77
20160301|2016-01-21 23:30,22,2.147,2.159,2.141,2.158,98
20160301|2016-01-22 00:00,22,2.154,2.166,2.147,2.164,92
20160301|2016-01-22 00:30,22,2.162,2.162,2.14,2.156,74
20160301|2016-01-22 01:00,22,2.156,2.157,2.148,2.15,57
20160301|2016-01-22 01:30,22,2.148,2.153,2.142,2.146,58
20160301|2016-01-22 02:00,22,2.146,2.149,2.135,2.144,208
20160301|2016-01-22 02:30,22,2.145,2.146,2.136,2.137,151
20160301|2016-01-22 03:00,22,2.138,2.138,2.136,2.138,94
20160301|2016-01-22 03:30,22,2.137,2.142,2.136,2.138,79
20160301|2016-01-22 04:00,22,2.138,2.138,2.127,2.129,146
20160301|2016-01-22 04:30,22,2.129,2.133,2.127,2.13,127
20160301|2016-01-22 05:00,22,2.131,2.137,2.123,2.125,318
20160301|2016-01-22 05:30,22,2.125,2.13,2.118,2.13,239
20160301|2016-01-22 06:00,22,2.129,2.13,2.112,2.116,626
20160301|2016-01-22 06:30,22,2.116,2.148,2.113,2.139,1215
20160301|2016-01-22 07:00,22,2.139,2.162,2.138,2.151,1629
20160301|2016-01-22 07:30,22,2.153,2.157,2.14,2.146,1540
20160301|2016-01-22 08:00,22,2.146,2.16,2.132,2.135,4844
20160301|2016-01-22 08:30,22,2.136,2.137,2.124,2.13,3022
20160301|2016-01-22 09:00,22,2.131,2.151,2.128,2.146,3085
20160301|2016-01-22 09:30,22,2.145,2.146,2.133,2.134,1718
20160301|2016-01-22 10:00,22,2.135,2.146,2.133,2.144,2762
20160301|2016-01-22 10:30,22,2.143,2.159,2.14,2.156,2769
20160301|2016-01-22 11:00,22,2.155,2.172,2.155,2.16,3268
20160301|2016-01-22 11:30,22,2.16,2.171,2.156,2.163,1551
20160301|2016-01-22 12:00,22,2.162,2.167,2.153,2.155,1276
20160301|2016-01-22 12:30,22,2.154,2.159,2.14,2.151,3351
20160301|2016-01-22 13:00,22,2.151,2.152,2.138,2.14,3503
20160301|2016-01-22 13:30,22,2.139,2.146,2.136,2.138,1312
20160301|2016-01-22 14:00,22,2.137,2.14,2.134,2.137,924
20160301|2016-01-22 14:30,22,2.137,2.164,2.137,2.158,2911
20160301|2016-01-22 15:00,22,2.158,2.159,2.146,2.147,390
20160301|2016-01-22 15:30,22,2.149,2.151,2.139,2.14,440
20160301|2016-01-24 17:00,25,2.162,2.169,2.145,2.151,509
20160301|2016-01-24 17:30,25,2.15,2.159,2.15,2.157,71
20160301|2016-01-24 18:00,25,2.157,2.16,2.154,2.155,100
20160301|2016-01-24 18:30,25,2.155,2.157,2.155,2.156,24
20160301|2016-01-24 19:00,25,2.156,2.157,2.155,2.155,78
20160301|2016-01-24 19:30,25,2.155,2.158,2.155,2.157,87
20160301|2016-01-24 20:00,25,2.158,2.158,2.156,2.156,49
20160301|2016-01-24 20:30,25,2.156,2.156,2.155,2.156,64
20160301|2016-01-24 21:00,25,2.157,2.158,2.155,2.158,33
20160301|2016-01-24 21:30,25,2.157,2.157,2.156,2.156,12
20160301|2016-01-24 22:00,25,2.157,2.157,2.156,2.157,20
20160301|2016-01-24 22:30,25,2.157,2.16,2.154,2.155,162
20160301|2016-01-24 23:00,25,2.154,2.155,2.121,2.132,553
20160301|2016-01-24 23:30,25,2.133,2.138,2.131,2.133,184
20160301|2016-01-25 00:00,25,2.133,2.14,2.12,2.12,248
20160301|2016-01-25 00:30,25,2.121,2.122,2.105,2.11,541
20160301|2016-01-25 01:00,25,2.109,2.11,2.105,2.108,265
20160301|2016-01-25 01:30,25,2.107,2.11,2.103,2.105,198
20160301|2016-01-25 02:00,25,2.104,2.11,2.096,2.106,588
20160301|2016-01-25 02:30,25,2.106,2.108,2.103,2.103,214
20160301|2016-01-25 03:00,25,2.103,2.117,2.103,2.113,441
20160301|2016-01-25 03:30,25,2.112,2.12,2.107,2.108,222
20160301|2016-01-25 04:00,25,2.108,2.113,2.104,2.107,389
20160301|2016-01-25 04:30,25,2.107,2.126,2.106,2.116,372
20160301|2016-01-25 05:00,25,2.117,2.141,2.113,2.13,604
20160301|2016-01-25 05:30,25,2.131,2.151,2.131,2.149,550
20160301|2016-01-25 06:00,25,2.148,2.15,2.14,2.143,806
20160301|2016-01-25 06:30,25,2.143,2.143,2.123,2.128,1180
20160301|2016-01-25 07:00,25,2.127,2.129,2.112,2.117,1892
20160301|2016-01-25 07:30,25,2.117,2.121,2.088,2.089,3425
20160301|2016-01-25 08:00,25,2.09,2.109,2.082,2.101,6118
20160301|2016-01-25 08:30,25,2.102,2.106,2.086,2.092,4133
20160301|2016-01-25 09:00,25,2.093,2.102,2.089,2.094,4279
20160301|2016-01-25 09:30,25,2.093,2.1,2.09,2.095,2406
20160301|2016-01-25 10:00,25,2.096,2.099,2.082,2.099,4630
20160301|2016-01-25 10:30,25,2.1,2.118,2.094,2.106,4712
20160301|2016-01-25 11:00,25,2.106,2.148,2.104,2.143,9685
20160301|2016-01-25 11:30,25,2.142,2.143,2.13,2.132,5278
20160301|2016-01-25 12:00,25,2.132,2.138,2.126,2.136,2454
20160301|2016-01-25 12:30,25,2.136,2.165,2.134,2.154,6466
20160301|2016-01-25 13:00,25,2.154,2.171,2.152,2.153,7294
20160301|2016-01-25 13:30,25,2.153,2.16,2.15,2.154,1858
20160301|2016-01-25 14:00,25,2.153,2.167,2.15,2.15,2629
20160301|2016-01-25 14:30,25,2.15,2.152,2.138,2.138,2238
20160301|2016-01-25 15:00,25,2.139,2.145,2.137,2.144,515
20160301|2016-01-25 15:30,25,2.144,2.146,2.14,2.142,319
20160301|2016-01-25 17:00,26,2.144,2.146,2.139,2.142,59
20160301|2016-01-25 17:30,26,2.142,2.143,2.136,2.137,119
20160301|2016-01-25 18:00,26,2.138,2.141,2.138,2.139,17
20160301|2016-01-25 18:30,26,2.14,2.143,2.139,2.14,89
20160301|2016-01-25 19:00,26,2.141,2.141,2.139,2.139,3
20160301|2016-01-25 19:30,26,2.141,2.141,2.134,2.135,36
20160301|2016-01-25 20:00,26,2.134,2.134,2.129,2.132,107
20160301|2016-01-25 20:30,26,2.132,2.133,2.132,2.133,16
20160301|2016-01-25 21:00,26,2.134,2.14,2.134,2.139,215
20160301|2016-01-25 21:30,26,2.139,2.14,2.136,2.139,40
20160301|2016-01-25 22:00,26,2.137,2.137,2.128,2.131,144
20160301|2016-01-25 22:30,26,2.131,2.136,2.13,2.135,79
20160301|2016-01-25 23:00,26,2.134,2.137,2.132,2.133,72
20160301|2016-01-25 23:30,26,2.134,2.145,2.134,2.145,262
20160301|2016-01-26 00:00,26,2.145,2.148,2.142,2.143,253
20160301|2016-01-26 00:30,26,2.143,2.148,2.142,2.146,131
20160301|2016-01-26 01:00,26,2.143,2.149,2.138,2.148,132
20160301|2016-01-26 01:30,26,2.148,2.149,2.146,2.148,90
20160301|2016-01-26 02:00,26,2.149,2.164,2.139,2.164,796
20160301|2016-01-26 02:30,26,2.164,2.189,2.163,2.188,1296
20160301|2016-01-26 03:00,26,2.189,2.203,2.188,2.198,948
20160301|2016-01-26 03:30,26,2.199,2.206,2.199,2.206,552
20160301|2016-01-26 04:00,26,2.207,2.207,2.195,2.195,541
20160301|2016-01-26 04:30,26,2.196,2.216,2.196,2.211,617
20160301|2016-01-26 05:00,26,2.212,2.213,2.193,2.194,560
20160301|2016-01-26 05:30,26,2.193,2.201,2.182,2.188,875
20160301|2016-01-26 06:00,26,2.188,2.193,2.177,2.18,1063
20160301|2016-01-26 06:30,26,2.18,2.193,2.167,2.19,2001
20160301|2016-01-26 07:00,26,2.19,2.195,2.178,2.184,2443
20160301|2016-01-26 07:30,26,2.183,2.185,2.171,2.177,3863
20160301|2016-01-26 08:00,26,2.177,2.186,2.156,2.161,8868
20160301|2016-01-26 08:30,26,2.161,2.176,2.158,2.174,5162
20160301|2016-01-26 09:00,26,2.173,2.184,2.16,2.161,5964
20160301|2016-01-26 09:30,26,2.161,2.161,2.13,2.137,12387
20160301|2016-01-26 10:00,26,2.137,2.141,2.117,2.124,10413
20160301|2016-01-26 10:30,26,2.123,2.127,2.115,2.124,6260
20160301|2016-01-26 11:00,26,2.124,2.134,2.124,2.132,4432
20160301|2016-01-26 11:30,26,2.131,2.153,2.131,2.136,6352
20160301|2016-01-26 12:00,26,2.137,2.149,2.133,2.141,2799
20160301|2016-01-26 12:30,26,2.142,2.153,2.131,2.143,4740
20160301|2016-01-26 13:00,26,2.144,2.161,2.137,2.159,10589
20160301|2016-01-26 13:30,26,2.16,2.162,2.155,2.155,3171
20160301|2016-01-26 14:00,26,2.154,2.158,2.149,2.158,2012
20160301|2016-01-26 14:30,26,2.158,2.158,2.146,2.154,1424
20160301|2016-01-26 15:00,26,2.155,2.155,2.148,2.154,571
20160301|2016-01-26 15:30,26,2.153,2.154,2.15,2.153,357
20160301|2016-01-26 17:00,27,2.154,2.16,2.148,2.154,96
20160301|2016-01-26 17:30,27,2.154,2.156,2.152,2.156,34
20160301|2016-01-26 18:00,27,2.156,2.156,2.149,2.15,80
20160301|2016-01-26 18:30,27,2.15,2.152,2.144,2.149,62
20160301|2016-01-26 19:30,27,2.15,2.15,2.145,2.149,160
20160301|2016-01-26 20:00,27,2.15,2.151,2.145,2.149,61
20160301|2016-01-26 20:30,27,2.148,2.15,2.147,2.149,16
20160301|2016-01-26 21:00,27,2.147,2.148,2.146,2.148,42
20160301|2016-01-26 21:30,27,2.148,2.148,2.138,2.141,153
20160301|2016-01-26 22:00,27,2.142,2.143,2.135,2.137,169
20160301|2016-01-26 22:30,27,2.136,2.141,2.131,2.141,196
20160301|2016-01-26 23:00,27,2.141,2.142,2.139,2.14,57
20160301|2016-01-26 23:30,27,2.141,2.158,2.141,2.154,360
20160301|2016-01-27 00:00,27,2.155,2.166,2.153,2.166,368
20160301|2016-01-27 00:30,27,2.165,2.167,2.163,2.167,117
20160301|2016-01-27 01:00,27,2.164,2.166,2.163,2.165,88
20160301|2016-01-27 01:30,27,2.165,2.166,2.159,2.161,196
20160301|2016-01-27 02:00,27,2.162,2.173,2.16,2.172,461
20160301|2016-01-27 02:30,27,2.174,2.186,2.174,2.179,962
20160301|2016-01-27 03:00,27,2.178,2.189,2.176,2.186,448
20160301|2016-01-27 03:30,27,2.185,2.205,2.185,2.203,894
20160301|2016-01-27 04:00,27,2.204,2.205,2.2,2.202,384
20160301|2016-01-27 04:30,27,2.201,2.201,2.194,2.198,374
20160301|2016-01-27 05:00,27,2.198,2.2,2.185,2.193,715
20160301|2016-01-27 05:30,27,2.193,2.193,2.181,2.184,478
20160301|2016-01-27 06:00,27,2.183,2.199,2.182,2.187,947
20160301|2016-01-27 06:30,27,2.187,2.189,2.175,2.176,1386
20160301|2016-01-27 07:00,27,2.175,2.193,2.171,2.181,2561
20160301|2016-01-27 07:30,27,2.18,2.193,2.18,2.185,2499
20160301|2016-01-27 08:00,27,2.185,2.188,2.167,2.174,4551
20160301|2016-01-27 08:30,27,2.173,2.184,2.165,2.179,4765
20160301|2016-01-27 09:00,27,2.18,2.189,2.171,2.178,5106
20160301|2016-01-27 09:30,27,2.177,2.185,2.175,2.181,2065
20160301|2016-01-27 10:00,27,2.181,2.186,2.173,2.185,5749
20160301|2016-01-27 10:30,27,2.185,2.21,2.185,2.202,12028
20160301|2016-01-27 11:00,27,2.203,2.209,2.177,2.182,9203
20160301|2016-01-27 11:30,27,2.181,2.184,2.158,2.162,9825
20160301|2016-01-27 12:00,27,2.161,2.163,2.145,2.151,6719
20160301|2016-01-27 12:30,27,2.15,2.159,2.134,2.141,8009
20160301|2016-01-27 13:00,27,2.141,2.165,2.138,2.158,11295
20160301|2016-01-27 13:30,27,2.157,2.164,2.154,2.161,2436
20160301|2016-01-27 14:00,27,2.161,2.162,2.143,2.148,3084
20160301|2016-01-27 14:30,27,2.148,2.153,2.143,2.148,1351
20160301|2016-01-27 15:00,27,2.148,2.154,2.148,2.151,622
20160301|2016-01-27 15:30,27,2.151,2.151,2.145,2.148,545
20160301|2016-01-27 17:00,28,2.145,2.15,2.143,2.148,102
20160301|2016-01-27 17:30,28,2.149,2.149,2.147,2.149,53
20160301|2016-01-27 18:00,28,2.148,2.15,2.148,2.15,30
20160301|2016-01-27 18:30,28,2.149,2.149,2.143,2.143,75
20160301|2016-01-27 19:00,28,2.143,2.147,2.14,2.14,197
20160301|2016-01-27 19:30,28,2.141,2.144,2.14,2.14,38
20160301|2016-01-27 20:00,28,2.14,2.142,2.14,2.141,44
20160301|2016-01-27 20:30,28,2.142,2.144,2.14,2.144,111
20160301|2016-01-27 21:00,28,2.142,2.145,2.14,2.144,74
20160301|2016-01-27 21:30,28,2.144,2.147,2.141,2.144,60
20160301|2016-01-27 22:00,28,2.142,2.145,2.14,2.141,155
20160301|2016-01-27 22:30,28,2.14,2.147,2.135,2.138,243
20160301|2016-01-27 23:00,28,2.138,2.138,2.125,2.132,487
20160301|2016-01-27 23:30,28,2.131,2.139,2.129,2.135,260
20160301|2016-01-28 00:00,28,2.137,2.137,2.134,2.134,46
20160301|2016-01-28 00:30,28,2.134,2.142,2.133,2.141,111
20160301|2016-01-28 01:00,28,2.14,2.141,2.128,2.13,367
20160301|2016-01-28 01:30,28,2.13,2.136,2.128,2.135,162
20160301|2016-01-28 02:00,28,2.137,2.14,2.122,2.137,739
20160301|2016-01-28 02:30,28,2.139,2.145,2.12,2.133,1188
20160301|2016-01-28 03:00,28,2.132,2.139,2.128,2.129,311
20160301|2016-01-28 03:30,28,2.13,2.136,2.127,2.136,261
20160301|2016-01-28 04:00,28,2.135,2.136,2.122,2.122,353
20160301|2016-01-28 04:30,28,2.122,2.126,2.121,2.124,221
20160301|2016-01-28 05:00,28,2.124,2.132,2.123,2.128,264
20160301|2016-01-28 05:30,28,2.128,2.142,2.125,2.141,377
20160301|2016-01-28 06:00,28,2.141,2.142,2.124,2.126,613
20160301|2016-01-28 06:30,28,2.127,2.128,2.1,2.111,3349
20160301|2016-01-28 07:00,28,2.111,2.123,2.106,2.115,1808
20160301|2016-01-28 07:30,28,2.115,2.121,2.106,2.119,3172
20160301|2016-01-28 08:00,28,2.118,2.119,2.099,2.101,10736
20160301|2016-01-28 08:30,28,2.102,2.12,2.102,2.108,5595
20160301|2016-01-28 09:00,28,2.107,2.118,2.088,2.088,6196
20160301|2016-01-28 09:30,28,2.091,2.15,2.09,2.149,22486
20160301|2016-01-28 10:00,28,2.149,2.171,2.146,2.161,17970
20160301|2016-01-28 10:30,28,2.161,2.176,2.156,2.161,10561
20160301|2016-01-28 11:00,28,2.16,2.168,2.139,2.141,8377
20160301|2016-01-28 11:30,28,2.141,2.176,2.139,2.167,9378
20160301|2016-01-28 12:00,28,2.168,2.189,2.165,2.188,7346
20160301|2016-01-28 12:30,28,2.187,2.187,2.176,2.179,5186
20160301|2016-01-28 13:00,28,2.18,2.186,2.171,2.184,9125
20160301|2016-01-28 13:30,28,2.185,2.193,2.182,2.193,3146
20160301|2016-01-28 14:00,28,2.193,2.219,2.19,2.216,6858
20160301|2016-01-28 14:30,28,2.215,2.225,2.212,2.224,5014
20160301|2016-01-28 15:00,28,2.223,2.231,2.221,2.225,1411
20160301|2016-01-28 15:30,28,2.226,2.228,2.221,2.226,663
20160301|2016-01-28 17:00,29,2.224,2.237,2.218,2.226,669
20160301|2016-01-28 17:30,29,2.227,2.237,2.227,2.236,175
20160301|2016-01-28 18:00,29,2.237,2.24,2.235,2.235,92
20160301|2016-01-28 18:30,29,2.236,2.239,2.229,2.239,279
20160301|2016-01-28 19:00,29,2.239,2.239,2.231,2.232,211
20160301|2016-01-28 19:30,29,2.233,2.235,2.229,2.234,199
20160301|2016-01-28 20:00,29,2.235,2.236,2.23,2.23,48
20160301|2016-01-28 20:30,29,2.23,2.232,2.23,2.231,54
20160301|2016-01-28 21:00,29,2.232,2.236,2.232,2.234,139
20160301|2016-01-28 21:30,29,2.235,2.239,2.234,2.236,156
20160301|2016-01-28 22:00,29,2.235,2.239,2.23,2.234,154
20160301|2016-01-28 22:30,29,2.233,2.237,2.23,2.237,214
20160301|2016-01-28 23:00,29,2.237,2.246,2.237,2.243,337
20160301|2016-01-28 23:30,29,2.246,2.273,2.241,2.273,1047
20160301|2016-01-29 00:00,29,2.27,2.273,2.264,2.272,335
20160301|2016-01-29 00:30,29,2.271,2.274,2.258,2.258,417
20160301|2016-01-29 01:00,29,2.258,2.266,2.253,2.256,267
20160301|2016-01-29 01:30,29,2.255,2.261,2.252,2.258,276
20160301|2016-01-29 02:00,29,2.259,2.267,2.25,2.266,966
20160301|2016-01-29 02:30,29,2.266,2.272,2.259,2.27,536
20160301|2016-01-29 03:00,29,2.269,2.269,2.254,2.258,340
20160301|2016-01-29 03:30,29,2.257,2.265,2.256,2.264,184
20160301|2016-01-29 04:00,29,2.263,2.265,2.257,2.257,100
20160301|2016-01-29 04:30,29,2.257,2.263,2.257,2.262,182
20160301|2016-01-29 05:00,29,2.261,2.284,2.261,2.265,1466
20160301|2016-01-29 05:30,29,2.265,2.279,2.262,2.27,894
20160301|2016-01-29 06:00,29,2.27,2.272,2.25,2.25,1156
20160301|2016-01-29 06:30,29,2.25,2.262,2.246,2.26,2325
20160301|2016-01-29 07:00,29,2.26,2.268,2.245,2.267,4100
20160301|2016-01-29 07:30,29,2.268,2.275,2.26,2.272,4130
20160301|2016-01-29 08:00,29,2.273,2.296,2.264,2.28,15061
20160301|2016-01-29 08:30,29,2.28,2.29,2.268,2.28,8206
20160301|2016-01-29 09:00,29,2.28,2.281,2.271,2.278,4959
20160301|2016-01-29 09:30,29,2.277,2.29,2.277,2.278,5858
20160301|2016-01-29 10:00,29,2.279,2.288,2.275,2.276,6281
20160301|2016-01-29 10:30,29,2.276,2.287,2.265,2.269,15522
20160301|2016-01-29 11:00,29,2.269,2.292,2.267,2.291,9840
20160301|2016-01-29 11:30,29,2.291,2.299,2.281,2.285,7086
20160301|2016-01-29 12:00,29,2.286,2.291,2.28,2.291,4375
20160301|2016-01-29 12:30,29,2.29,2.307,2.287,2.298,8526
20160301|2016-01-29 13:00,29,2.299,2.301,2.286,2.298,15026
20160301|2016-01-29 13:30,29,2.299,2.304,2.294,2.3,4139
20160301|2016-01-29 14:00,29,2.3,2.31,2.296,2.305,2455
20160301|2016-01-29 14:30,29,2.304,2.314,2.303,2.312,3165
20160301|2016-01-29 15:00,29,2.313,2.315,2.309,2.309,832
20160301|2016-01-29 15:30,29,2.31,2.313,2.305,2.305,465
20160301|2016-01-31 17:00,1,2.213,2.213,2.19,2.207,3536
20160301|2016-01-31 17:30,1,2.207,2.215,2.205,2.215,591
20160301|2016-01-31 18:00,1,2.213,2.228,2.212,2.217,649
20160301|2016-01-31 18:30,1,2.217,2.22,2.212,2.215,266
20160301|2016-01-31 19:00,1,2.213,2.226,2.213,2.222,401
20160301|2016-01-31 19:30,1,2.223,2.223,2.213,2.214,147
20160301|2016-01-31 20:00,1,2.214,2.222,2.211,2.216,270
20160301|2016-01-31 20:30,1,2.215,2.22,2.215,2.218,72
20160301|2016-01-31 21:00,1,2.217,2.226,2.214,2.224,346
20160301|2016-01-31 21:30,1,2.226,2.228,2.217,2.222,103
20160301|2016-01-31 22:00,1,2.221,2.225,2.219,2.219,157
20160301|2016-01-31 22:30,1,2.221,2.226,2.219,2.221,233
20160301|2016-01-31 23:00,1,2.225,2.225,2.21,2.212,164
20160301|2016-01-31 23:30,1,2.214,2.218,2.21,2.218,109
20160301|2016-02-01 00:00,1,2.216,2.218,2.21,2.218,201
20160301|2016-02-01 00:30,1,2.215,2.218,2.207,2.211,165
20160301|2016-02-01 01:00,1,2.211,2.214,2.21,2.211,118
20160301|2016-02-01 01:30,1,2.211,2.214,2.21,2.211,88
20160301|2016-02-01 02:00,1,2.21,2.21,2.204,2.205,645
20160301|2016-02-01 02:30,1,2.206,2.207,2.198,2.2,589
20160301|2016-02-01 03:00,1,2.202,2.206,2.2,2.2,230
20160301|2016-02-01 03:30,1,2.2,2.204,2.2,2.2,172
20160301|2016-02-01 04:00,1,2.201,2.203,2.2,2.201,265
20160301|2016-02-01 04:30,1,2.201,2.203,2.199,2.2,296
20160301|2016-02-01 05:00,1,2.2,2.21,2.2,2.2,453
20160301|2016-02-01 05:30,1,2.199,2.203,2.187,2.187,1624
20160301|2016-02-01 06:00,1,2.187,2.19,2.181,2.181,1690
20160301|2016-02-01 06:30,1,2.181,2.199,2.179,2.183,3104
20160301|2016-02-01 07:00,1,2.183,2.184,2.171,2.174,3837
20160301|2016-02-01 07:30,1,2.173,2.186,2.17,2.175,5586
20160301|2016-02-01 08:00,1,2.175,2.177,2.15,2.163,20052
20160301|2016-02-01 08:30,1,2.163,2.166,2.151,2.152,6741
20160301|2016-02-01 09:00,1,2.152,2.163,2.15,2.153,6178
20160301|2016-02-01 09:30,1,2.153,2.167,2.142,2.146,6835
20160301|2016-02-01 10:00,1,2.146,2.15,2.139,2.147,7120
20160301|2016-02-01 10:30,1,2.147,2.153,2.137,2.144,9204
20160301|2016-02-01 11:00,1,2.145,2.146,2.127,2.139,11725
20160301|2016-02-01 11:30,1,2.139,2.145,2.131,2.138,5074
20160301|2016-02-01 12:00,1,2.139,2.143,2.13,2.137,3375
20160301|2016-02-01 12:30,1,2.137,2.145,2.134,2.144,3932
20160301|2016-02-01 13:00,1,2.144,2.157,2.143,2.15,10425
20160301|2016-02-01 13:30,1,2.15,2.158,2.147,2.155,3779
20160301|2016-02-01 14:00,1,2.154,2.16,2.141,2.145,3486
20160301|2016-02-01 14:30,1,2.145,2.15,2.141,2.147,1797
20160301|2016-02-01 15:00,1,2.146,2.147,2.144,2.145,320
20160301|2016-02-01 15:30,1,2.146,2.147,2.138,2.139,496
20160301|2016-02-01 17:00,2,2.136,2.14,2.134,2.139,250
20160301|2016-02-01 17:30,2,2.14,2.14,2.134,2.138,65
20160301|2016-02-01 18:00,2,2.137,2.137,2.126,2.128,140
20160301|2016-02-01 18:30,2,2.127,2.137,2.126,2.13,167
20160301|2016-02-01 19:00,2,2.129,2.133,2.128,2.132,122
20160301|2016-02-01 19:30,2,2.132,2.136,2.12,2.129,321
20160301|2016-02-01 20:00,2,2.131,2.132,2.125,2.127,43
20160301|2016-02-01 20:30,2,2.126,2.13,2.126,2.13,34
20160301|2016-02-01 21:00,2,2.127,2.128,2.125,2.126,75
20160301|2016-02-01 21:30,2,2.127,2.128,2.124,2.124,146
20160301|2016-02-01 22:00,2,2.124,2.127,2.122,2.126,144
20160301|2016-02-01 22:30,2,2.124,2.131,2.124,2.128,109
20160301|2016-02-01 23:00,2,2.127,2.135,2.127,2.131,100
20160301|2016-02-01 23:30,2,2.132,2.137,2.128,2.131,168
20160301|2016-02-02 00:00,2,2.133,2.136,2.126,2.126,127
20160301|2016-02-02 00:30,2,2.126,2.132,2.126,2.132,77
20160301|2016-02-02 01:00,2,2.132,2.134,2.128,2.13,127
20160301|2016-02-02 01:30,2,2.131,2.134,2.127,2.129,140
20160301|2016-02-02 02:00,2,2.129,2.13,2.12,2.123,453
20160301|2016-02-02 02:30,2,2.124,2.124,2.111,2.112,643
20160301|2016-02-02 03:00,2,2.112,2.116,2.111,2.113,209
20160301|2016-02-02 03:30,2,2.112,2.117,2.112,2.114,129
20160301|2016-02-02 04:00,2,2.116,2.122,2.115,2.117,348
20160301|2016-02-02 04:30,2,2.117,2.118,2.111,2.115,705
20160301|2016-02-02 05:00,2,2.115,2.118,2.106,2.109,1046
20160301|2016-02-02 05:30,2,2.109,2.113,2.097,2.097,1430
20160301|2016-02-02 06:00,2,2.097,2.101,2.082,2.087,3644
20160301|2016-02-02 06:30,2,2.086,2.095,2.081,2.093,2697
20160301|2016-02-02 07:00,2,2.092,2.094,2.046,2.051,9315
20160301|2016-02-02 07:30,2,2.051,2.053,2.03,2.034,12193
20160301|2016-02-02 08:00,2,2.034,2.036,2.005,2.007,16636
20160301|2016-02-02 08:30,2,2.007,2.016,1.986,1.994,20566
20160301|2016-02-02 09:00,2,1.994,2.011,1.984,2.007,13441
20160301|2016-02-02 09:30,2,2.007,2.02,2.003,2.011,8265
20160301|2016-02-02 10:00,2,2.012,2.012,1.986,2,12118
20160301|2016-02-02 10:30,2,1.999,2.014,1.992,2.005,7847
20160301|2016-02-02 11:00,2,2.004,2.006,1.996,1.999,6569
20160301|2016-02-02 11:30,2,1.999,2,1.976,1.994,11006
20160301|2016-02-02 12:00,2,1.994,2.012,1.992,2.007,5946
20160301|2016-02-02 12:30,2,2.008,2.027,2.005,2.024,9120
20160301|2016-02-02 13:00,2,2.025,2.035,2.017,2.023,13702
20160301|2016-02-02 13:30,2,2.024,2.034,2.023,2.027,2740
20160301|2016-02-02 14:00,2,2.026,2.043,2.018,2.042,3635
20160301|2016-02-02 14:30,2,2.042,2.046,2.033,2.04,2545
20160301|2016-02-02 15:00,2,2.04,2.044,2.036,2.037,1081
20160301|2016-02-02 15:30,2,2.036,2.04,2.031,2.04,555
20160301|2016-02-02 17:00,3,2.036,2.041,2.023,2.031,432
20160301|2016-02-02 17:30,3,2.031,2.034,2.021,2.032,193
20160301|2016-02-02 18:00,3,2.032,2.036,2.032,2.035,49
20160301|2016-02-02 18:30,3,2.035,2.035,2.027,2.028,67
20160301|2016-02-02 19:00,3,2.029,2.041,2.029,2.041,153
20160301|2016-02-02 19:30,3,2.042,2.043,2.037,2.039,61
20160301|2016-02-02 20:00,3,2.04,2.052,2.039,2.04,181
20160301|2016-02-02 20:30,3,2.04,2.043,2.037,2.038,49
20160301|2016-02-02 21:00,3,2.039,2.042,2.038,2.04,108
20160301|2016-02-02 21:30,3,2.041,2.043,2.04,2.042,82
20160301|2016-02-02 22:00,3,2.043,2.046,2.04,2.041,74
20160301|2016-02-02 22:30,3,2.04,2.04,2.033,2.036,133
20160301|2016-02-02 23:00,3,2.037,2.046,2.037,2.046,169
20160301|2016-02-02 23:30,3,2.044,2.048,2.041,2.048,173
20160301|2016-02-03 00:00,3,2.048,2.05,2.041,2.049,184
20160301|2016-02-03 00:30,3,2.05,2.054,2.049,2.054,191
20160301|2016-02-03 01:00,3,2.053,2.055,2.052,2.055,155
20160301|2016-02-03 01:30,3,2.055,2.055,2.051,2.055,154
20160301|2016-02-03 02:00,3,2.055,2.056,2.024,2.025,998
20160301|2016-02-03 02:30,3,2.026,2.036,2.021,2.025,854
20160301|2016-02-03 03:00,3,2.025,2.027,2.018,2.02,565
20160301|2016-02-03 03:30,3,2.02,2.022,2.018,2.021,284
20160301|2016-02-03 04:00,3,2.019,2.025,2.003,2.014,831
20160301|2016-02-03 04:30,3,2.013,2.022,2.008,2.009,380
20160301|2016-02-03 05:00,3,2.01,2.019,2.01,2.018,449
20160301|2016-02-03 05:30,3,2.017,2.022,2.013,2.015,554
20160301|2016-02-03 06:00,3,2.014,2.014,1.995,1.998,1538
20160301|2016-02-03 06:30,3,1.998,2,1.994,1.996,929
20160301|2016-02-03 07:00,3,1.996,2.014,1.996,2.01,3956
20160301|2016-02-03 07:30,3,2.01,2.036,2,2.031,6241
20160301|2016-02-03 08:00,3,2.032,2.04,2.01,2.02,6320
20160301|2016-02-03 08:30,3,2.02,2.024,2.001,2.015,4991
20160301|2016-02-03 09:00,3,2.014,2.021,2.008,2.009,3417
20160301|2016-02-03 09:30,3,2.009,2.011,1.992,2.01,6589
20160301|2016-02-03 10:00,3,2.01,2.036,2.01,2.035,9820
20160301|2016-02-03 10:30,3,2.034,2.044,2.022,2.042,6148
20160301|2016-02-03 11:00,3,2.042,2.065,2.038,2.038,10930
20160301|2016-02-03 11:30,3,2.038,2.046,2.028,2.038,4442
20160301|2016-02-03 12:00,3,2.037,2.055,2.028,2.051,3857
20160301|2016-02-03 12:30,3,2.051,2.061,2.041,2.045,4181
20160301|2016-02-03 13:00,3,2.045,2.045,2.03,2.039,6416
20160301|2016-02-03 13:30,3,2.038,2.041,2.036,2.039,1967
20160301|2016-02-03 14:00,3,2.039,2.049,2.037,2.044,1645
20160301|2016-02-03 14:30,3,2.044,2.056,2.039,2.055,1670
20160301|2016-02-03 15:00,3,2.055,2.058,2.044,2.044,790
20160301|2016-02-03 15:30,3,2.044,2.046,2.039,2.043,225
20160301|2016-02-03 17:00,4,2.042,2.048,2.029,2.03,295
20160301|2016-02-03 17:30,4,2.03,2.037,2.024,2.027,197
20160301|2016-02-03 18:00,4,2.027,2.033,2.027,2.033,51
20160301|2016-02-03 18:30,4,2.033,2.033,2.02,2.033,278
20160301|2016-02-03 19:00,4,2.033,2.039,2.03,2.036,293
20160301|2016-02-03 19:30,4,2.036,2.038,2.032,2.037,88
20160301|2016-02-03 20:00,4,2.035,2.038,2.031,2.036,134
20160301|2016-02-03 20:30,4,2.035,2.038,2.033,2.034,48
20160301|2016-02-03 21:00,4,2.035,2.035,2.029,2.029,97
20160301|2016-02-03 21:30,4,2.029,2.038,2.027,2.034,112
20160301|2016-02-03 22:00,4,2.038,2.038,2.032,2.032,39
20160301|2016-02-03 22:30,4,2.031,2.034,2.027,2.03,79
20160301|2016-02-03 23:00,4,2.029,2.029,2.02,2.025,194
20160301|2016-02-03 23:30,4,2.024,2.024,2.009,2.011,323
20160301|2016-02-04 00:00,4,2.011,2.019,2.011,2.012,186
20160301|2016-02-04 00:30,4,2.014,2.018,2.012,2.014,112
20160301|2016-02-04 01:00,4,2.013,2.021,2.013,2.019,210
20160301|2016-02-04 01:30,4,2.018,2.02,2.016,2.02,100
20160301|2016-02-04 02:00,4,2.019,2.026,2.009,2.015,874
20160301|2016-02-04 02:30,4,2.014,2.016,2.006,2.009,473
20160301|2016-02-04 03:00,4,2.01,2.012,2.003,2.004,469
20160301|2016-02-04 03:30,4,2.003,2.008,2.003,2.005,486
20160301|2016-02-04 04:00,4,2.004,2.008,1.998,1.999,609
20160301|2016-02-04 04:30,4,1.998,1.999,1.995,1.998,620
20160301|2016-02-04 05:00,4,1.998,2.011,1.997,2.01,836
20160301|2016-02-04 05:30,4,2.01,2.012,2.001,2.009,526
20160301|2016-02-04 06:00,4,2.008,2.014,1.998,2.001,1188
20160301|2016-02-04 06:30,4,2.001,2.015,1.997,2.007,1484
20160301|2016-02-04 07:00,4,2.007,2.01,2.001,2.008,2345
20160301|2016-02-04 07:30,4,2.007,2.012,1.997,2.004,2514
20160301|2016-02-04 08:00,4,2.004,2.004,1.979,1.986,8645
20160301|2016-02-04 08:30,4,1.987,2,1.986,1.994,6022
20160301|2016-02-04 09:00,4,1.993,2.001,1.988,1.99,5310
20160301|2016-02-04 09:30,4,1.995,2.026,1.983,2.014,17008
20160301|2016-02-04 10:00,4,2.015,2.015,1.991,2.001,7236
20160301|2016-02-04 10:30,4,2.001,2.006,1.985,1.989,6240
20160301|2016-02-04 11:00,4,1.988,1.989,1.954,1.961,16029
20160301|2016-02-04 11:30,4,1.962,1.971,1.955,1.96,5876
20160301|2016-02-04 12:00,4,1.959,1.966,1.957,1.966,3638
20160301|2016-02-04 12:30,4,1.966,1.974,1.961,1.973,5057
20160301|2016-02-04 13:00,4,1.974,1.982,1.963,1.973,8682
20160301|2016-02-04 13:30,4,1.973,1.977,1.97,1.974,2557
20160301|2016-02-04 14:00,4,1.974,1.983,1.971,1.982,2213
20160301|2016-02-04 14:30,4,1.983,1.987,1.981,1.986,999
20160301|2016-02-04 15:00,4,1.985,1.987,1.984,1.985,469
20160301|2016-02-04 15:30,4,1.985,1.987,1.977,1.979,511
20160301|2016-02-04 17:00,5,1.981,1.991,1.981,1.988,179
20160301|2016-02-04 17:30,5,1.989,1.993,1.988,1.988,171
20160301|2016-02-04 18:00,5,1.988,1.992,1.985,1.987,151
20160301|2016-02-04 18:30,5,1.984,1.99,1.983,1.984,87
20160301|2016-02-04 19:00,5,1.984,1.99,1.984,1.986,60
20160301|2016-02-04 19:30,5,1.988,1.99,1.987,1.989,49
20160301|2016-02-04 20:00,5,1.989,1.99,1.987,1.989,44
20160301|2016-02-04 20:30,5,1.991,1.991,1.987,1.989,13
20160301|2016-02-04 21:00,5,1.989,1.991,1.987,1.991,35
20160301|2016-02-04 21:30,5,1.989,1.994,1.989,1.991,53
20160301|2016-02-04 22:00,5,1.993,1.993,1.989,1.99,44
20160301|2016-02-04 22:30,5,1.991,1.995,1.987,1.991,153
20160301|2016-02-04 23:00,5,1.991,2.028,1.99,2.021,990
20160301|2016-02-04 23:30,5,2.019,2.044,2.019,2.035,1015
20160301|2016-02-05 00:00,5,2.035,2.043,2.027,2.043,297
20160301|2016-02-05 00:30,5,2.044,2.052,2.024,2.026,742
20160301|2016-02-05 01:00,5,2.025,2.028,2.02,2.026,165
20160301|2016-02-05 01:30,5,2.026,2.026,2.023,2.025,152
20160301|2016-02-05 02:00,5,2.025,2.047,2.024,2.046,785
20160301|2016-02-05 02:30,5,2.047,2.07,2.041,2.066,1753
20160301|2016-02-05 03:00,5,2.065,2.068,2.052,2.052,616
20160301|2016-02-05 03:30,5,2.053,2.067,2.052,2.065,420
20160301|2016-02-05 04:00,5,2.064,2.076,2.056,2.071,984
20160301|2016-02-05 04:30,5,2.071,2.074,2.059,2.071,636
20160301|2016-02-05 05:00,5,2.071,2.075,2.064,2.07,783
20160301|2016-02-05 05:30,5,2.069,2.075,2.061,2.064,1072
20160301|2016-02-05 06:00,5,2.065,2.067,2.054,2.055,1329
20160301|2016-02-05 06:30,5,2.054,2.063,2.052,2.059,1879
20160301|2016-02-05 07:00,5,2.059,2.062,2.04,2.046,4435
20160301|2016-02-05 07:30,5,2.047,2.052,2.035,2.044,4011
20160301|2016-02-05 08:00,5,2.043,2.051,2.026,2.031,6369
20160301|2016-02-05 08:30,5,2.03,2.049,2.026,2.043,7790
20160301|2016-02-05 09:00,5,2.043,2.047,2.041,2.044,3229
20160301|2016-02-05 09:30,5,2.044,2.05,2.039,2.041,3201
20160301|2016-02-05 10:00,5,2.041,2.054,2.041,2.047,5395
20160301|2016-02-05 10:30,5,2.047,2.056,2.037,2.046,7168
20160301|2016-02-05 11:00,5,2.046,2.048,2.029,2.046,6852
20160301|2016-02-05 11:30,5,2.045,2.048,2.036,2.045,2855
20160301|2016-02-05 12:00,5,2.046,2.055,2.043,2.047,3424
20160301|2016-02-05 12:30,5,2.047,2.073,2.047,2.063,7976
20160301|2016-02-05 13:00,5,2.064,2.068,2.053,2.065,8114
20160301|2016-02-05 13:30,5,2.064,2.07,2.063,2.066,3017
20160301|2016-02-05 14:00,5,2.066,2.07,2.058,2.06,2094
20160301|2016-02-05 14:30,5,2.062,2.063,2.053,2.054,1443
20160301|2016-02-05 15:00,5,2.053,2.065,2.052,2.064,728
20160301|2016-02-05 15:30,5,2.065,2.065,2.06,2.063,266
20160301|2016-02-07 17:00,8,2.106,2.119,2.106,2.117,1386
20160301|2016-02-07 17:30,8,2.116,2.13,2.113,2.128,697
20160301|2016-02-07 18:00,8,2.127,2.128,2.109,2.112,329
20160301|2016-02-07 18:30,8,2.112,2.113,2.105,2.106,304
20160301|2016-02-07 19:00,8,2.106,2.111,2.105,2.107,152
20160301|2016-02-07 19:30,8,2.109,2.11,2.106,2.107,84
20160301|2016-02-07 20:00,8,2.107,2.11,2.107,2.109,174
20160301|2016-02-07 20:30,8,2.11,2.111,2.107,2.107,43
20160301|2016-02-07 21:00,8,2.108,2.113,2.108,2.113,89
20160301|2016-02-07 21:30,8,2.112,2.116,2.107,2.116,194
20160301|2016-02-07 22:00,8,2.114,2.117,2.109,2.115,156
20160301|2016-02-07 22:30,8,2.115,2.117,2.107,2.116,125
20160301|2016-02-07 23:00,8,2.113,2.119,2.112,2.119,127
20160301|2016-02-07 23:30,8,2.119,2.119,2.11,2.118,94
20160301|2016-02-08 00:00,8,2.116,2.116,2.107,2.108,89
20160301|2016-02-08 00:30,8,2.107,2.109,2.106,2.108,66
20160301|2016-02-08 01:00,8,2.107,2.112,2.106,2.111,135
20160301|2016-02-08 01:30,8,2.111,2.116,2.107,2.108,230
20160301|2016-02-08 02:00,8,2.109,2.119,2.109,2.119,287
20160301|2016-02-08 02:30,8,2.119,2.119,2.108,2.113,230
20160301|2016-02-08 03:00,8,2.113,2.115,2.11,2.113,117
20160301|2016-02-08 03:30,8,2.113,2.115,2.108,2.11,124
20160301|2016-02-08 04:00,8,2.109,2.116,2.109,2.114,166
20160301|2016-02-08 04:30,8,2.114,2.12,2.114,2.118,194
20160301|2016-02-08 05:00,8,2.117,2.12,2.111,2.115,404
20160301|2016-02-08 05:30,8,2.115,2.145,2.109,2.138,1832
20160301|2016-02-08 06:00,8,2.138,2.155,2.135,2.153,2002
20160301|2016-02-08 06:30,8,2.153,2.156,2.145,2.146,1914
20160301|2016-02-08 07:00,8,2.145,2.155,2.133,2.135,4809
20160301|2016-02-08 07:30,8,2.134,2.15,2.128,2.15,4466
20160301|2016-02-08 08:00,8,2.148,2.167,2.145,2.155,11746
20160301|2016-02-08 08:30,8,2.154,2.16,2.149,2.152,10676
20160301|2016-02-08 09:00,8,2.153,2.156,2.144,2.15,6301
20160301|2016-02-08 09:30,8,2.15,2.159,2.148,2.154,4760
20160301|2016-02-08 10:00,8,2.155,2.172,2.142,2.145,11273
20160301|2016-02-08 10:30,8,2.145,2.148,2.123,2.129,10079
20160301|2016-02-08 11:00,8,2.129,2.135,2.108,2.112,6622
20160301|2016-02-08 11:30,8,2.112,2.134,2.112,2.133,3560
20160301|2016-02-08 12:00,8,2.134,2.141,2.131,2.14,2864
20160301|2016-02-08 12:30,8,2.14,2.141,2.125,2.13,3058
20160301|2016-02-08 13:00,8,2.129,2.143,2.127,2.141,9297
20160301|2016-02-08 13:30,8,2.14,2.152,2.139,2.15,3295
20160301|2016-02-08 14:00,8,2.15,2.151,2.122,2.127,3203
20160301|2016-02-08 14:30,8,2.126,2.136,2.125,2.13,2014
20160301|2016-02-08 15:00,8,2.13,2.132,2.127,2.128,420
20160301|2016-02-08 15:30,8,2.128,2.128,2.116,2.116,545
20160301|2016-02-08 17:00,9,2.129,2.131,2.117,2.12,241
20160301|2016-02-08 17:30,9,2.12,2.124,2.119,2.123,67
20160301|2016-02-08 18:00,9,2.124,2.125,2.119,2.125,82
20160301|2016-02-08 18:30,9,2.125,2.125,2.122,2.122,11
20160301|2016-02-08 19:00,9,2.122,2.122,2.119,2.119,35
20160301|2016-02-08 19:30,9,2.12,2.129,2.118,2.129,68
20160301|2016-02-08 20:00,9,2.127,2.128,2.123,2.126,43
20160301|2016-02-08 20:30,9,2.126,2.129,2.125,2.129,16
20160301|2016-02-08 21:00,9,2.126,2.129,2.121,2.121,93
20160301|2016-02-08 21:30,9,2.121,2.123,2.117,2.117,67
20160301|2016-02-08 22:00,9,2.117,2.122,2.117,2.122,77
20160301|2016-02-08 22:30,9,2.122,2.122,2.115,2.115,100
20160301|2016-02-08 23:00,9,2.115,2.117,2.112,2.113,168
20160301|2016-02-08 23:30,9,2.113,2.113,2.11,2.11,88
20160301|2016-02-09 00:00,9,2.11,2.113,2.11,2.11,85
20160301|2016-02-09 00:30,9,2.111,2.111,2.1,2.103,301
20160301|2016-02-09 01:00,9,2.104,2.106,2.101,2.102,85
20160301|2016-02-09 01:30,9,2.102,2.118,2.102,2.116,190
20160301|2016-02-09 02:00,9,2.116,2.116,2.096,2.098,413
20160301|2016-02-09 02:30,9,2.098,2.107,2.092,2.094,350
20160301|2016-02-09 03:00,9,2.094,2.1,2.093,2.098,166
20160301|2016-02-09 03:30,9,2.096,2.099,2.092,2.094,177
20160301|2016-02-09 04:00,9,2.093,2.095,2.079,2.079,858
20160301|2016-02-09 04:30,9,2.078,2.086,2.075,2.083,679
20160301|2016-02-09 05:00,9,2.082,2.082,2.065,2.073,827
20160301|2016-02-09 05:30,9,2.072,2.088,2.069,2.088,660
20160301|2016-02-09 06:00,9,2.089,2.104,2.081,2.104,879
20160301|2016-02-09 06:30,9,2.104,2.109,2.091,2.103,2208
20160301|2016-02-09 07:00,9,2.103,2.106,2.09,2.097,2447
20160301|2016-02-09 07:30,9,2.097,2.108,2.092,2.101,2861
20160301|2016-02-09 08:00,9,2.1,2.108,2.091,2.107,4487
20160301|2016-02-09 08:30,9,2.108,2.122,2.106,2.115,6067
20160301|2016-02-09 09:00,9,2.116,2.134,2.116,2.123,5418
20160301|2016-02-09 09:30,9,2.122,2.126,2.116,2.116,2640
20160301|2016-02-09 10:00,9,2.116,2.123,2.114,2.115,4030
20160301|2016-02-09 10:30,9,2.115,2.123,2.112,2.12,4110
20160301|2016-02-09 11:00,9,2.119,2.12,2.097,2.111,6439
20160301|2016-02-09 11:30,9,2.111,2.132,2.111,2.121,5521
20160301|2016-02-09 12:00,9,2.122,2.123,2.108,2.111,3210
20160301|2016-02-09 12:30,9,2.111,2.111,2.097,2.101,4934
20160301|2016-02-09 13:00,9,2.101,2.109,2.096,2.097,7270
20160301|2016-02-09 13:30,9,2.097,2.102,2.094,2.096,2706
20160301|2016-02-09 14:00,9,2.096,2.098,2.086,2.089,1772
20160301|2016-02-09 14:30,9,2.088,2.098,2.088,2.094,1450
20160301|2016-02-09 15:00,9,2.094,2.094,2.09,2.093,455
20160301|2016-02-09 15:30,9,2.093,2.096,2.092,2.096,327
20160301|2016-02-09 17:00,10,2.097,2.099,2.09,2.094,97
20160301|2016-02-09 17:30,10,2.093,2.094,2.093,2.094,3
20160301|2016-02-09 18:00,10,2.095,2.095,2.091,2.093,17
20160301|2016-02-09 18:30,10,2.092,2.093,2.083,2.088,199
20160301|2016-02-09 19:00,10,2.089,2.099,2.088,2.097,193
20160301|2016-02-09 19:30,10,2.097,2.099,2.097,2.099,35
20160301|2016-02-09 20:00,10,2.098,2.104,2.098,2.102,120
20160301|2016-02-09 20:30,10,2.104,2.109,2.1,2.1,115
20160301|2016-02-09 21:00,10,2.1,2.102,2.1,2.1,19
20160301|2016-02-09 21:30,10,2.101,2.101,2.091,2.096,29
20160301|2016-02-09 22:00,10,2.098,2.104,2.098,2.101,55
20160301|2016-02-09 22:30,10,2.101,2.101,2.091,2.098,129
20160301|2016-02-09 23:00,10,2.099,2.109,2.098,2.104,171
20160301|2016-02-09 23:30,10,2.103,2.103,2.098,2.102,68
20160301|2016-02-10 00:00,10,2.103,2.103,2.099,2.1,60
20160301|2016-02-10 00:30,10,2.102,2.104,2.095,2.096,64
20160301|2016-02-10 01:00,10,2.097,2.098,2.095,2.097,34
20160301|2016-02-10 01:30,10,2.097,2.097,2.085,2.086,175
20160301|2016-02-10 02:00,10,2.087,2.096,2.078,2.095,300
20160301|2016-02-10 02:30,10,2.095,2.106,2.091,2.099,497
20160301|2016-02-10 03:00,10,2.099,2.106,2.094,2.1,219
20160301|2016-02-10 03:30,10,2.101,2.106,2.1,2.104,101
20160301|2016-02-10 04:00,10,2.102,2.105,2.091,2.093,274
20160301|2016-02-10 04:30,10,2.095,2.1,2.094,2.098,163
20160301|2016-02-10 05:00,10,2.098,2.106,2.096,2.097,345
20160301|2016-02-10 05:30,10,2.096,2.097,2.076,2.076,798
20160301|2016-02-10 06:00,10,2.075,2.082,2.071,2.075,800
20160301|2016-02-10 06:30,10,2.074,2.074,2.05,2.058,2426
20160301|2016-02-10 07:00,10,2.058,2.062,2.05,2.061,3484
20160301|2016-02-10 07:30,10,2.06,2.066,2.055,2.056,3343
20160301|2016-02-10 08:00,10,2.055,2.064,2.05,2.061,6447
20160301|2016-02-10 08:30,10,2.061,2.065,2.048,2.049,6103
20160301|2016-02-10 09:00,10,2.048,2.049,2.033,2.038,7375
20160301|2016-02-10 09:30,10,2.038,2.049,2.037,2.039,3660
20160301|2016-02-10 10:00,10,2.039,2.048,2.027,2.028,5676
20160301|2016-02-10 10:30,10,2.027,2.03,2.017,2.029,5942
20160301|2016-02-10 11:00,10,2.028,2.032,2.018,2.022,4283
20160301|2016-02-10 11:30,10,2.022,2.027,2.02,2.026,2307
20160301|2016-02-10 12:00,10,2.027,2.039,2.026,2.035,3183
20160301|2016-02-10 12:30,10,2.034,2.045,2.033,2.044,2886
20160301|2016-02-10 13:00,10,2.044,2.051,2.041,2.046,6593
20160301|2016-02-10 13:30,10,2.045,2.05,2.045,2.049,2159
20160301|2016-02-10 14:00,10,2.048,2.056,2.045,2.046,2226
20160301|2016-02-10 14:30,10,2.047,2.05,2.045,2.047,1301
20160301|2016-02-10 15:00,10,2.046,2.049,2.044,2.048,580
20160301|2016-02-10 15:30,10,2.048,2.051,2.045,2.051,249
20160301|2016-02-10 17:00,11,2.052,2.055,2.047,2.053,131
20160301|2016-02-10 17:30,11,2.052,2.06,2.052,2.058,180
20160301|2016-02-10 18:00,11,2.059,2.06,2.052,2.056,173
20160301|2016-02-10 18:30,11,2.056,2.056,2.051,2.053,28
20160301|2016-02-10 19:00,11,2.052,2.056,2.052,2.055,50
20160301|2016-02-10 19:30,11,2.054,2.055,2.052,2.054,30
20160301|2016-02-10 20:00,11,2.054,2.054,2.051,2.053,19
20160301|2016-02-10 20:30,11,2.053,2.056,2.052,2.056,22
20160301|2016-02-10 21:00,11,2.056,2.057,2.052,2.054,83
20160301|2016-02-10 21:30,11,2.055,2.057,2.054,2.054,23
20160301|2016-02-10 22:00,11,2.054,2.058,2.052,2.053,93
20160301|2016-02-10 22:30,11,2.051,2.057,2.05,2.051,130
20160301|2016-02-10 23:00,11,2.053,2.056,2.048,2.055,90
20160301|2016-02-10 23:30,11,2.055,2.072,2.054,2.072,299
20160301|2016-02-11 00:00,11,2.069,2.072,2.067,2.07,83
20160301|2016-02-11 00:30,11,2.068,2.071,2.065,2.068,77
20160301|2016-02-11 01:00,11,2.07,2.073,2.065,2.068,133
20160301|2016-02-11 01:30,11,2.068,2.068,2.062,2.063,62
20160301|2016-02-11 02:00,11,2.062,2.067,2.048,2.064,507
20160301|2016-02-11 02:30,11,2.065,2.089,2.065,2.087,879
20160301|2016-02-11 03:00,11,2.086,2.093,2.084,2.092,596
20160301|2016-02-11 03:30,11,2.092,2.093,2.09,2.092,193
20160301|2016-02-11 04:00,11,2.092,2.092,2.077,2.079,297
20160301|2016-02-11 04:30,11,2.08,2.087,2.078,2.087,99
20160301|2016-02-11 05:00,11,2.085,2.093,2.079,2.086,360
20160301|2016-02-11 05:30,11,2.086,2.088,2.072,2.076,464
20160301|2016-02-11 06:00,11,2.076,2.081,2.068,2.075,655
20160301|2016-02-11 06:30,11,2.075,2.087,2.065,2.066,1460
20160301|2016-02-11 07:00,11,2.067,2.071,2.052,2.06,2379
20160301|2016-02-11 07:30,11,2.06,2.073,2.059,2.067,1663
20160301|2016-02-11 08:00,11,2.067,2.069,2.048,2.052,4622
20160301|2016-02-11 08:30,11,2.053,2.069,2.05,2.061,2979
20160301|2016-02-11 09:00,11,2.061,2.065,2.048,2.051,4412
20160301|2016-02-11 09:30,11,2.051,2.051,1.993,2.002,20773
20160301|2016-02-11 10:00,11,2.001,2.004,1.983,1.993,9199
20160301|2016-02-11 10:30,11,1.994,2.003,1.982,1.99,6538
20160301|2016-02-11 11:00,11,1.989,1.992,1.98,1.991,4784
20160301|2016-02-11 11:30,11,1.991,2,1.99,1.994,3001
20160301|2016-02-11 12:00,11,1.994,1.995,1.986,1.988,2131
20160301|2016-02-11 12:30,11,1.988,1.997,1.984,1.995,2489
20160301|2016-02-11 13:00,11,1.995,1.996,1.984,1.995,6247
20160301|2016-02-11 13:30,11,1.995,1.995,1.988,1.993,3161
20160301|2016-02-11 14:00,11,1.993,1.994,1.987,1.987,1717
20160301|2016-02-11 14:30,11,1.988,1.995,1.987,1.991,1556
20160301|2016-02-11 15:00,11,1.99,1.992,1.989,1.989,539
20160301|2016-02-11 15:30,11,1.99,1.992,1.987,1.989,353
20160301|2016-02-11 17:00,12,1.994,1.996,1.986,1.99,192
20160301|2016-02-11 17:30,12,1.992,1.992,1.99,1.991,13
20160301|2016-02-11 18:00,12,1.991,1.993,1.99,1.992,32
20160301|2016-02-11 18:30,12,1.993,1.993,1.992,1.993,34
20160301|2016-02-11 19:00,12,1.992,1.994,1.991,1.991,43
20160301|2016-02-11 19:30,12,1.991,1.992,1.991,1.991,24
20160301|2016-02-11 20:00,12,1.993,1.993,1.992,1.992,13
20160301|2016-02-11 20:30,12,1.992,1.995,1.989,1.989,77
20160301|2016-02-11 21:00,12,1.989,1.996,1.987,1.996,74
20160301|2016-02-11 21:30,12,1.996,2.015,1.995,2.013,290
20160301|2016-02-11 22:00,12,2.013,2.013,2.01,2.011,72
20160301|2016-02-11 22:30,12,2.01,2.024,2.01,2.019,344
20160301|2016-02-11 23:00,12,2.019,2.025,2.016,2.023,115
20160301|2016-02-11 23:30,12,2.022,2.022,2.009,2.016,311
20160301|2016-02-12 00:00,12,2.015,2.022,2.014,2.02,78
20160301|2016-02-12 00:30,12,2.017,2.02,2.014,2.014,41
20160301|2016-02-12 01:00,12,2.014,2.015,1.998,2,284
20160301|2016-02-12 01:30,12,2,2.002,1.997,1.997,126
20160301|2016-02-12 02:00,12,1.997,2.004,1.985,1.986,254
20160301|2016-02-12 02:30,12,1.985,1.999,1.964,1.968,686
20160301|2016-02-12 03:00,12,1.971,1.993,1.97,1.991,613
20160301|2016-02-12 03:30,12,1.99,1.998,1.987,1.993,128
20160301|2016-02-12 04:00,12,1.994,2.008,1.994,2.005,160
20160301|2016-02-12 04:30,12,2.004,2.006,1.997,2.005,99
20160301|2016-02-12 05:00,12,2.006,2.012,2,2.003,459
20160301|2016-02-12 05:30,12,2.003,2.004,1.991,1.998,270
20160301|2016-02-12 06:00,12,1.999,2,1.98,1.985,421
20160301|2016-02-12 06:30,12,1.986,2,1.986,1.995,585
20160301|2016-02-12 07:00,12,1.995,2.009,1.992,2.008,1734
20160301|2016-02-12 07:30,12,2.008,2.009,1.996,1.999,2074
20160301|2016-02-12 08:00,12,1.999,2.004,1.973,1.978,5561
20160301|2016-02-12 08:30,12,1.978,1.982,1.96,1.96,6378
20160301|2016-02-12 09:00,12,1.961,1.969,1.956,1.965,4071
20160301|2016-02-12 09:30,12,1.965,1.97,1.96,1.969,2048
20160301|2016-02-12 10:00,12,1.968,1.971,1.962,1.971,2638
20160301|2016-02-12 10:30,12,1.971,1.98,1.967,1.977,3872
20160301|2016-02-12 11:00,12,1.978,1.978,1.951,1.958,6662
20160301|2016-02-12 11:30,12,1.958,1.963,1.955,1.956,2926
20160301|2016-02-12 12:00,12,1.957,1.965,1.951,1.955,3852
20160301|2016-02-12 12:30,12,1.955,1.964,1.952,1.961,1861
20160301|2016-02-12 13:00,12,1.961,1.97,1.96,1.965,4337
20160301|2016-02-12 13:30,12,1.966,1.968,1.961,1.965,1925
20160301|2016-02-12 14:00,12,1.965,1.97,1.963,1.969,1532
20160301|2016-02-12 14:30,12,1.969,1.972,1.966,1.969,1180
20160301|2016-02-12 15:00,12,1.969,1.972,1.967,1.968,275
20160301|2016-02-12 15:30,12,1.969,1.97,1.966,1.97,132
20160301|2016-02-14 17:00,16,1.952,1.953,1.926,1.936,1512
20160301|2016-02-14 17:30,16,1.936,1.939,1.935,1.936,84
20160301|2016-02-14 18:00,16,1.937,1.938,1.934,1.937,27
20160301|2016-02-14 18:30,16,1.938,1.94,1.937,1.94,21
20160301|2016-02-14 19:00,16,1.939,1.941,1.937,1.939,89
20160301|2016-02-14 19:30,16,1.938,1.941,1.938,1.939,25
20160301|2016-02-14 20:00,16,1.94,1.942,1.94,1.942,60
20160301|2016-02-14 20:30,16,1.941,1.949,1.941,1.949,173
20160301|2016-02-14 21:00,16,1.949,1.949,1.945,1.946,91
20160301|2016-02-14 21:30,16,1.947,1.948,1.946,1.947,35
20160301|2016-02-14 22:00,16,1.947,1.947,1.944,1.946,33
20160301|2016-02-14 22:30,16,1.947,1.949,1.946,1.946,89
20160301|2016-02-14 23:00,16,1.945,1.948,1.945,1.948,37
20160301|2016-02-14 23:30,16,1.948,1.959,1.948,1.958,202
20160301|2016-02-15 00:00,16,1.959,1.963,1.955,1.958,219
20160301|2016-02-15 00:30,16,1.958,1.96,1.956,1.958,17
20160301|2016-02-15 01:00,16,1.958,1.961,1.956,1.961,115
20160301|2016-02-15 01:30,16,1.961,1.962,1.96,1.961,28
20160301|2016-02-15 02:00,16,1.961,1.961,1.947,1.949,371
20160301|2016-02-15 02:30,16,1.949,1.949,1.928,1.93,869
20160301|2016-02-15 03:00,16,1.929,1.94,1.927,1.934,240
20160301|2016-02-15 03:30,16,1.934,1.935,1.932,1.935,72
20160301|2016-02-15 04:00,16,1.934,1.941,1.933,1.937,62
20160301|2016-02-15 04:30,16,1.936,1.937,1.934,1.936,52
20160301|2016-02-15 05:00,16,1.935,1.942,1.934,1.938,126
20160301|2016-02-15 05:30,16,1.939,1.942,1.931,1.937,201
20160301|2016-02-15 06:00,16,1.938,1.941,1.932,1.934,95
20160301|2016-02-15 06:30,16,1.936,1.94,1.935,1.938,182
20160301|2016-02-15 07:00,16,1.938,1.94,1.933,1.936,526
20160301|2016-02-15 07:30,16,1.935,1.937,1.929,1.93,705
20160301|2016-02-15 08:00,16,1.93,1.935,1.922,1.925,1036
20160301|2016-02-15 08:30,16,1.924,1.926,1.919,1.92,1032
20160301|2016-02-15 09:00,16,1.92,1.924,1.914,1.916,846
20160301|2016-02-15 09:30,16,1.917,1.923,1.915,1.919,790
20160301|2016-02-15 10:00,16,1.919,1.921,1.916,1.921,340
20160301|2016-02-15 10:30,16,1.921,1.923,1.916,1.917,324
20160301|2016-02-15 11:00,16,1.918,1.922,1.916,1.917,251
20160301|2016-02-15 11:30,16,1.916,1.924,1.916,1.92,677
20160301|2016-02-15 17:00,16,1.922,1.926,1.912,1.917,312
20160301|2016-02-15 17:30,16,1.917,1.919,1.915,1.918,25
20160301|2016-02-15 18:00,16,1.917,1.918,1.916,1.918,32
20160301|2016-02-15 18:30,16,1.919,1.92,1.916,1.916,66
20160301|2016-02-15 19:00,16,1.916,1.923,1.916,1.922,119
20160301|2016-02-15 19:30,16,1.922,1.923,1.914,1.917,150
20160301|2016-02-15 20:00,16,1.917,1.92,1.915,1.916,53
20160301|2016-02-15 20:30,16,1.917,1.919,1.915,1.919,73
20160301|2016-02-15 21:00,16,1.919,1.919,1.911,1.918,100
20160301|2016-02-15 21:30,16,1.916,1.916,1.913,1.915,37
20160301|2016-02-15 22:00,16,1.914,1.918,1.911,1.916,114
20160301|2016-02-15 22:30,16,1.913,1.916,1.911,1.914,62
20160301|2016-02-15 23:00,16,1.914,1.927,1.909,1.927,308
20160301|2016-02-15 23:30,16,1.925,1.929,1.923,1.929,207
20160301|2016-02-16 00:00,16,1.926,1.93,1.924,1.928,158
20160301|2016-02-16 00:30,16,1.926,1.93,1.924,1.927,49
20160301|2016-02-16 01:00,16,1.927,1.931,1.926,1.93,136
20160301|2016-02-16 01:30,16,1.931,1.931,1.924,1.925,99
20160301|2016-02-16 02:00,16,1.926,1.927,1.921,1.921,288
20160301|2016-02-16 02:30,16,1.921,1.929,1.921,1.924,179
20160301|2016-02-16 03:00,16,1.923,1.926,1.92,1.92,142
20160301|2016-02-16 03:30,16,1.92,1.921,1.919,1.92,97
20160301|2016-02-16 04:00,16,1.92,1.93,1.919,1.928,197
20160301|2016-02-16 04:30,16,1.928,1.933,1.924,1.933,205
20160301|2016-02-16 05:00,16,1.933,1.937,1.928,1.934,327
20160301|2016-02-16 05:30,16,1.933,1.939,1.928,1.935,437
20160301|2016-02-16 06:00,16,1.934,1.935,1.923,1.926,698
20160301|2016-02-16 06:30,16,1.926,1.931,1.915,1.916,1256
20160301|2016-02-16 07:00,16,1.917,1.927,1.911,1.914,2248
20160301|2016-02-16 07:30,16,1.913,1.917,1.91,1.912,2665
20160301|2016-02-16 08:00,16,1.913,1.916,1.897,1.9,7280
20160301|2016-02-16 08:30,16,1.9,1.901,1.887,1.891,7110
20160301|2016-02-16 09:00,16,1.89,1.898,1.884,1.894,6520
20160301|2016-02-16 09:30,16,1.894,1.9,1.891,1.891,2807
20160301|2016-02-16 10:00,16,1.891,1.893,1.881,1.887,4815
20160301|2016-02-16 10:30,16,1.886,1.893,1.879,1.889,4298
20160301|2016-02-16 11:00,16,1.89,1.9,1.887,1.893,4395
20160301|2016-02-16 11:30,16,1.893,1.894,1.887,1.888,2384
20160301|2016-02-16 12:00,16,1.889,1.891,1.887,1.89,1553
20160301|2016-02-16 12:30,16,1.89,1.907,1.89,1.901,4429
20160301|2016-02-16 13:00,16,1.902,1.911,1.9,1.903,6738
20160301|2016-02-16 13:30,16,1.904,1.906,1.901,1.905,2029
20160301|2016-02-16 14:00,16,1.905,1.908,1.899,1.901,1421
20160301|2016-02-16 14:30,16,1.902,1.917,1.9,1.917,1249
20160301|2016-02-16 15:00,16,1.915,1.925,1.914,1.924,1035
20160301|2016-02-16 15:30,16,1.924,1.932,1.921,1.93,782
20160301|2016-02-16 17:00,17,1.925,1.93,1.911,1.919,216
20160301|2016-02-16 17:30,17,1.918,1.918,1.915,1.917,36
20160301|2016-02-16 18:00,17,1.915,1.915,1.91,1.914,106
20160301|2016-02-16 18:30,17,1.914,1.918,1.914,1.915,87
20160301|2016-02-16 19:00,17,1.915,1.924,1.913,1.922,124
20160301|2016-02-16 19:30,17,1.922,1.923,1.918,1.922,95
20160301|2016-02-16 20:00,17,1.923,1.927,1.922,1.926,63
20160301|2016-02-16 20:30,17,1.926,1.928,1.922,1.923,69
20160301|2016-02-16 21:00,17,1.924,1.926,1.919,1.921,110
20160301|2016-02-16 21:30,17,1.922,1.923,1.921,1.921,21
20160301|2016-02-16 22:00,17,1.923,1.923,1.916,1.916,59
20160301|2016-02-16 22:30,17,1.915,1.923,1.915,1.917,158
20160301|2016-02-16 23:00,17,1.919,1.923,1.917,1.921,85
20160301|2016-02-16 23:30,17,1.92,1.923,1.917,1.917,42
20160301|2016-02-17 00:00,17,1.921,1.924,1.918,1.92,88
20160301|2016-02-17 00:30,17,1.921,1.922,1.917,1.92,57
20160301|2016-02-17 01:00,17,1.92,1.92,1.911,1.911,202
20160301|2016-02-17 01:30,17,1.912,1.916,1.911,1.916,131
20160301|2016-02-17 02:00,17,1.916,1.925,1.914,1.919,417
20160301|2016-02-17 02:30,17,1.918,1.925,1.914,1.923,119
20160301|2016-02-17 03:00,17,1.925,1.928,1.921,1.925,261
20160301|2016-02-17 03:30,17,1.925,1.93,1.923,1.925,197
20160301|2016-02-17 04:00,17,1.926,1.937,1.926,1.931,475
20160301|2016-02-17 04:30,17,1.93,1.935,1.924,1.933,246
20160301|2016-02-17 05:00,17,1.934,1.936,1.93,1.935,195
20160301|2016-02-17 05:30,17,1.935,1.937,1.927,1.932,349
20160301|2016-02-17 06:00,17,1.933,1.934,1.919,1.919,1032
20160301|2016-02-17 06:30,17,1.918,1.943,1.913,1.942,1524
20160301|2016-02-17 07:00,17,1.943,1.944,1.929,1.931,2075
20160301|2016-02-17 07:30,17,1.932,1.932,1.91,1.922,2916
20160301|2016-02-17 08:00,17,1.923,1.923,1.896,1.898,6028
20160301|2016-02-17 08:30,17,1.899,1.911,1.893,1.904,3744
20160301|2016-02-17 09:00,17,1.904,1.917,1.902,1.913,2741
20160301|2016-02-17 09:30,17,1.914,1.925,1.911,1.914,3683
20160301|2016-02-17 10:00,17,1.914,1.918,1.908,1.915,4216
20160301|2016-02-17 10:30,17,1.915,1.922,1.905,1.906,3059
20160301|2016-02-17 11:00,17,1.907,1.931,1.903,1.928,4266
20160301|2016-02-17 11:30,17,1.929,1.936,1.921,1.932,2755
20160301|2016-02-17 12:00,17,1.932,1.938,1.928,1.935,3354
20160301|2016-02-17 12:30,17,1.935,1.941,1.93,1.937,2245
20160301|2016-02-17 13:00,17,1.938,1.956,1.936,1.942,9369
20160301|2016-02-17 13:30,17,1.943,1.951,1.942,1.944,2155
20160301|2016-02-17 14:00,17,1.944,1.96,1.944,1.946,2373
20160301|2016-02-17 14:30,17,1.947,1.952,1.945,1.95,827
20160301|2016-02-17 15:00,17,1.951,1.951,1.945,1.946,206
20160301|2016-02-17 15:30,17,1.946,1.95,1.946,1.947,496
20160301|2016-02-17 17:00,18,1.948,1.948,1.936,1.944,414
20160301|2016-02-17 17:30,18,1.944,1.944,1.937,1.939,74
20160301|2016-02-17 18:00,18,1.937,1.939,1.934,1.939,234
20160301|2016-02-17 18:30,18,1.939,1.94,1.936,1.94,69
20160301|2016-02-17 19:00,18,1.94,1.944,1.938,1.942,140
20160301|2016-02-17 19:30,18,1.943,1.943,1.942,1.942,14
20160301|2016-02-17 20:00,18,1.943,1.945,1.943,1.945,11
20160301|2016-02-17 20:30,18,1.945,1.947,1.945,1.947,8
20160301|2016-02-17 21:00,18,1.947,1.952,1.947,1.95,56
20160301|2016-02-17 21:30,18,1.95,1.95,1.943,1.949,69
20160301|2016-02-17 22:00,18,1.947,1.951,1.945,1.95,88
20160301|2016-02-17 22:30,18,1.949,1.952,1.935,1.935,329
20160301|2016-02-17 23:00,18,1.935,1.944,1.934,1.943,119
20160301|2016-02-17 23:30,18,1.941,1.943,1.937,1.942,82
20160301|2016-02-18 00:00,18,1.94,1.948,1.939,1.947,114
20160301|2016-02-18 00:30,18,1.945,1.954,1.94,1.954,114
20160301|2016-02-18 01:00,18,1.951,1.953,1.939,1.94,132
20160301|2016-02-18 01:30,18,1.938,1.952,1.938,1.946,121
20160301|2016-02-18 02:00,18,1.945,1.947,1.936,1.938,185
20160301|2016-02-18 02:30,18,1.936,1.936,1.926,1.933,359
20160301|2016-02-18 03:00,18,1.931,1.937,1.93,1.933,97
20160301|2016-02-18 03:30,18,1.933,1.933,1.928,1.929,83
20160301|2016-02-18 04:00,18,1.93,1.937,1.93,1.937,79
20160301|2016-02-18 04:30,18,1.937,1.937,1.929,1.929,298
20160301|2016-02-18 05:00,18,1.929,1.929,1.923,1.929,349
20160301|2016-02-18 05:30,18,1.928,1.929,1.921,1.923,397
20160301|2016-02-18 06:00,18,1.922,1.925,1.917,1.917,686
20160301|2016-02-18 06:30,18,1.917,1.92,1.907,1.91,1039
20160301|2016-02-18 07:00,18,1.91,1.91,1.892,1.896,3832
20160301|2016-02-18 07:30,18,1.896,1.897,1.883,1.892,5259
20160301|2016-02-18 08:00,18,1.89,1.893,1.878,1.885,5825
20160301|2016-02-18 08:30,18,1.884,1.89,1.879,1.881,4603
20160301|2016-02-18 09:00,18,1.881,1.898,1.866,1.894,9670
20160301|2016-02-18 09:30,18,1.896,1.911,1.877,1.897,14576
20160301|2016-02-18 10:00,18,1.897,1.897,1.877,1.892,6049
20160301|2016-02-18 10:30,18,1.892,1.908,1.886,1.899,5321
20160301|2016-02-18 11:00,18,1.899,1.913,1.89,1.891,6156
20160301|2016-02-18 11:30,18,1.89,1.892,1.869,1.87,5183
20160301|2016-02-18 12:00,18,1.87,1.872,1.852,1.854,5377
20160301|2016-02-18 12:30,18,1.855,1.866,1.852,1.866,4253
20160301|2016-02-18 13:00,18,1.866,1.868,1.849,1.851,8385
20160301|2016-02-18 13:30,18,1.851,1.858,1.851,1.856,2607
20160301|2016-02-18 14:00,18,1.856,1.861,1.854,1.858,1758
20160301|2016-02-18 14:30,18,1.858,1.859,1.85,1.852,1543
20160301|2016-02-18 15:00,18,1.851,1.854,1.85,1.852,393
20160301|2016-02-18 15:30,18,1.853,1.854,1.851,1.851,523
20160301|2016-02-18 17:00,19,1.856,1.863,1.855,1.863,164
20160301|2016-02-18 17:30,19,1.863,1.868,1.862,1.865,122
20160301|2016-02-18 18:00,19,1.865,1.868,1.863,1.866,75
20160301|2016-02-18 18:30,19,1.865,1.866,1.863,1.866,25
20160301|2016-02-18 19:00,19,1.863,1.864,1.862,1.863,25
20160301|2016-02-18 19:30,19,1.862,1.864,1.862,1.864,19
20160301|2016-02-18 20:00,19,1.863,1.864,1.862,1.863,10
20160301|2016-02-18 20:30,19,1.864,1.865,1.863,1.865,16
20160301|2016-02-18 21:00,19,1.865,1.865,1.864,1.864,38
20160301|2016-02-18 21:30,19,1.865,1.865,1.864,1.864,50
20160301|2016-02-18 22:00,19,1.865,1.865,1.864,1.864,43
20160301|2016-02-18 22:30,19,1.864,1.865,1.862,1.862,61
20160301|2016-02-18 23:00,19,1.861,1.862,1.85,1.852,189
20160301|2016-02-18 23:30,19,1.853,1.861,1.853,1.856,105
20160301|2016-02-19 00:00,19,1.854,1.858,1.853,1.853,74
20160301|2016-02-19 00:30,19,1.852,1.853,1.848,1.852,100
20160301|2016-02-19 01:00,19,1.852,1.858,1.85,1.857,100
20160301|2016-02-19 01:30,19,1.856,1.856,1.851,1.852,32
20160301|2016-02-19 02:00,19,1.853,1.856,1.847,1.856,214
20160301|2016-02-19 02:30,19,1.855,1.863,1.852,1.855,222
20160301|2016-02-19 03:00,19,1.856,1.856,1.836,1.848,509
20160301|2016-02-19 03:30,19,1.847,1.861,1.846,1.86,275
20160301|2016-02-19 04:00,19,1.86,1.87,1.86,1.866,306
20160301|2016-02-19 04:30,19,1.866,1.867,1.854,1.857,162
20160301|2016-02-19 05:00,19,1.857,1.868,1.856,1.857,275
20160301|2016-02-19 05:30,19,1.856,1.857,1.843,1.847,563
20160301|2016-02-19 06:00,19,1.848,1.848,1.841,1.847,535
20160301|2016-02-19 06:30,19,1.847,1.851,1.829,1.829,882
20160301|2016-02-19 07:00,19,1.83,1.832,1.815,1.832,3640
20160301|2016-02-19 07:30,19,1.831,1.838,1.824,1.826,4265
20160301|2016-02-19 08:00,19,1.826,1.845,1.822,1.845,5829
20160301|2016-02-19 08:30,19,1.845,1.846,1.822,1.827,6522
20160301|2016-02-19 09:00,19,1.827,1.832,1.811,1.817,4219
20160301|2016-02-19 09:30,19,1.817,1.821,1.813,1.813,3599
20160301|2016-02-19 10:00,19,1.813,1.82,1.81,1.814,3884
20160301|2016-02-19 10:30,19,1.814,1.815,1.8,1.803,4757
20160301|2016-02-19 11:00,19,1.803,1.809,1.795,1.799,4337
20160301|2016-02-19 11:30,19,1.799,1.802,1.795,1.801,2189
20160301|2016-02-19 12:00,19,1.801,1.803,1.794,1.797,2209
20160301|2016-02-19 12:30,19,1.796,1.806,1.795,1.806,3090
20160301|2016-02-19 13:00,19,1.805,1.811,1.8,1.804,5749
20160301|2016-02-19 13:30,19,1.804,1.807,1.804,1.806,1727
20160301|2016-02-19 14:00,19,1.805,1.806,1.802,1.804,865
20160301|2016-02-19 14:30,19,1.805,1.809,1.804,1.808,597
20160301|2016-02-19 15:00,19,1.808,1.811,1.807,1.811,317
20160301|2016-02-19 15:30,19,1.811,1.811,1.807,1.807,248
20160301|2016-02-21 17:00,22,1.784,1.793,1.784,1.787,235
20160301|2016-02-21 17:30,22,1.788,1.791,1.786,1.791,150
20160301|2016-02-21 18:00,22,1.789,1.791,1.781,1.784,194
20160301|2016-02-21 18:30,22,1.783,1.784,1.779,1.783,326
20160301|2016-02-21 19:00,22,1.783,1.785,1.781,1.783,105
20160301|2016-02-21 19:30,22,1.782,1.783,1.779,1.78,178
20160301|2016-02-21 20:00,22,1.781,1.782,1.779,1.781,37
20160301|2016-02-21 20:30,22,1.779,1.785,1.779,1.782,93
20160301|2016-02-21 21:00,22,1.782,1.786,1.781,1.785,14
20160301|2016-02-21 21:30,22,1.785,1.788,1.782,1.788,137
20160301|2016-02-21 22:00,22,1.789,1.789,1.785,1.788,51
20160301|2016-02-21 22:30,22,1.788,1.789,1.785,1.787,14
20160301|2016-02-21 23:00,22,1.787,1.789,1.784,1.789,62
20160301|2016-02-21 23:30,22,1.787,1.791,1.782,1.79,87
20160301|2016-02-22 00:00,22,1.791,1.791,1.786,1.79,92
20160301|2016-02-22 00:30,22,1.788,1.791,1.788,1.791,93
20160301|2016-02-22 01:00,22,1.791,1.795,1.789,1.79,91
20160301|2016-02-22 01:30,22,1.791,1.798,1.79,1.798,130
20160301|2016-02-22 02:00,22,1.798,1.802,1.785,1.788,421
20160301|2016-02-22 02:30,22,1.788,1.797,1.784,1.797,102
20160301|2016-02-22 03:00,22,1.798,1.799,1.791,1.792,76
20160301|2016-02-22 03:30,22,1.793,1.793,1.782,1.784,131
20160301|2016-02-22 04:00,22,1.783,1.786,1.782,1.786,57
20160301|2016-02-22 04:30,22,1.785,1.79,1.783,1.789,130
20160301|2016-02-22 05:00,22,1.788,1.791,1.785,1.788,82
20160301|2016-02-22 05:30,22,1.788,1.788,1.776,1.777,225
20160301|2016-02-22 06:00,22,1.776,1.78,1.774,1.775,155
20160301|2016-02-22 06:30,22,1.774,1.779,1.771,1.771,441
20160301|2016-02-22 07:00,22,1.772,1.78,1.767,1.778,1292
20160301|2016-02-22 07:30,22,1.778,1.816,1.777,1.813,5683
20160301|2016-02-22 08:00,22,1.814,1.828,1.808,1.811,4629
20160301|2016-02-22 08:30,22,1.811,1.822,1.805,1.819,2656
20160301|2016-02-22 09:00,22,1.819,1.844,1.818,1.83,5298
20160301|2016-02-22 09:30,22,1.831,1.832,1.818,1.829,2455
20160301|2016-02-22 10:00,22,1.83,1.83,1.811,1.816,2716
20160301|2016-02-22 10:30,22,1.816,1.824,1.81,1.812,3140
20160301|2016-02-22 11:00,22,1.812,1.815,1.801,1.812,2987
20160301|2016-02-22 11:30,22,1.813,1.819,1.809,1.817,2358
20160301|2016-02-22 12:00,22,1.817,1.817,1.81,1.814,1303
20160301|2016-02-22 12:30,22,1.814,1.825,1.813,1.816,1800
20160301|2016-02-22 13:00,22,1.815,1.823,1.812,1.821,3580
20160301|2016-02-22 13:30,22,1.821,1.826,1.818,1.821,1858
20160301|2016-02-22 14:00,22,1.821,1.827,1.821,1.827,1319
20160301|2016-02-22 14:30,22,1.828,1.83,1.826,1.828,916
20160301|2016-02-22 15:00,22,1.828,1.833,1.827,1.831,347
20160301|2016-02-22 15:30,22,1.83,1.834,1.829,1.83,244
20160301|2016-02-22 17:00,23,1.832,1.839,1.824,1.832,71
20160301|2016-02-22 17:30,23,1.831,1.835,1.831,1.835,9
20160301|2016-02-22 18:00,23,1.835,1.835,1.831,1.832,28
20160301|2016-02-22 18:30,23,1.831,1.831,1.826,1.827,67
20160301|2016-02-22 19:00,23,1.828,1.831,1.828,1.831,35
20160301|2016-02-22 19:30,23,1.832,1.833,1.831,1.833,21
20160301|2016-02-22 20:00,23,1.832,1.835,1.832,1.833,58
20160301|2016-02-22 20:30,23,1.833,1.834,1.831,1.833,18
20160301|2016-02-22 21:00,23,1.834,1.835,1.834,1.834,25
20160301|2016-02-22 21:30,23,1.834,1.834,1.833,1.833,6
20160301|2016-02-22 22:00,23,1.835,1.835,1.83,1.83,58
20160301|2016-02-22 22:30,23,1.83,1.834,1.828,1.83,25
20160301|2016-02-22 23:00,23,1.833,1.834,1.827,1.83,73
20160301|2016-02-22 23:30,23,1.829,1.83,1.822,1.83,46
20160301|2016-02-23 00:00,23,1.831,1.832,1.825,1.825,41
20160301|2016-02-23 00:30,23,1.824,1.824,1.82,1.82,46
20160301|2016-02-23 01:00,23,1.819,1.822,1.815,1.822,83
20160301|2016-02-23 01:30,23,1.823,1.823,1.817,1.818,24
20160301|2016-02-23 02:00,23,1.816,1.818,1.811,1.812,424
20160301|2016-02-23 02:30,23,1.812,1.813,1.799,1.799,301
20160301|2016-02-23 03:00,23,1.798,1.805,1.796,1.805,130
20160301|2016-02-23 03:30,23,1.807,1.811,1.798,1.798,113
20160301|2016-02-23 04:00,23,1.798,1.803,1.794,1.796,160
20160301|2016-02-23 04:30,23,1.795,1.804,1.795,1.803,53
20160301|2016-02-23 05:00,23,1.803,1.809,1.799,1.8,161
20160301|2016-02-23 05:30,23,1.798,1.815,1.798,1.812,163
20160301|2016-02-23 06:00,23,1.812,1.834,1.808,1.827,742
20160301|2016-02-23 06:30,23,1.827,1.844,1.825,1.842,773
20160301|2016-02-23 07:00,23,1.842,1.844,1.833,1.837,980
20160301|2016-02-23 07:30,23,1.837,1.848,1.831,1.847,1581
20160301|2016-02-23 08:00,23,1.847,1.847,1.814,1.823,3377
20160301|2016-02-23 08:30,23,1.823,1.823,1.791,1.806,5477
20160301|2016-02-23 09:00,23,1.805,1.806,1.784,1.799,3027
20160301|2016-02-23 09:30,23,1.798,1.815,1.794,1.804,2448
20160301|2016-02-23 10:00,23,1.803,1.803,1.788,1.792,1494
20160301|2016-02-23 10:30,23,1.791,1.797,1.784,1.79,1167
20160301|2016-02-23 11:00,23,1.79,1.791,1.773,1.783,2460
20160301|2016-02-23 11:30,23,1.783,1.79,1.777,1.786,1230
20160301|2016-02-23 12:00,23,1.786,1.794,1.779,1.792,1414
20160301|2016-02-23 12:30,23,1.793,1.793,1.781,1.786,749
20160301|2016-02-23 13:00,23,1.786,1.788,1.78,1.782,2141
20160301|2016-02-23 13:30,23,1.782,1.79,1.781,1.786,1510
20160301|2016-02-23 14:00,23,1.786,1.788,1.784,1.785,480
20160301|2016-02-23 14:30,23,1.784,1.787,1.784,1.785,238
20160301|2016-02-23 15:00,23,1.784,1.787,1.784,1.785,114
20160301|2016-02-23 15:30,23,1.785,1.785,1.784,1.784,116
20160301|2016-02-23 17:00,24,1.785,1.789,1.78,1.789,58
20160301|2016-02-23 17:30,24,1.788,1.789,1.787,1.787,9
20160301|2016-02-23 18:00,24,1.781,1.781,1.778,1.778,21
20160301|2016-02-23 18:30,24,1.781,1.782,1.778,1.778,15
20160301|2016-02-23 19:00,24,1.782,1.786,1.782,1.786,20
20160301|2016-02-23 19:30,24,1.786,1.788,1.782,1.782,10
20160301|2016-02-23 20:00,24,1.783,1.784,1.783,1.783,36
20160301|2016-02-23 20:30,24,1.78,1.782,1.78,1.78,24
20160301|2016-02-23 21:00,24,1.78,1.78,1.779,1.779,8
20160301|2016-02-23 21:30,24,1.78,1.78,1.78,1.78,32
20160301|2016-02-23 22:00,24,1.781,1.781,1.78,1.781,27
20160301|2016-02-23 22:30,24,1.787,1.788,1.785,1.787,22
20160301|2016-02-23 23:00,24,1.789,1.792,1.788,1.788,24
20160301|2016-02-23 23:30,24,1.785,1.785,1.777,1.779,28
20160301|2016-02-24 00:00,24,1.776,1.777,1.772,1.772,58
20160301|2016-02-24 00:30,24,1.773,1.773,1.767,1.768,45
20160301|2016-02-24 01:00,24,1.767,1.773,1.766,1.773,12
20160301|2016-02-24 01:30,24,1.772,1.778,1.769,1.772,43
20160301|2016-02-24 02:00,24,1.77,1.772,1.762,1.767,106
20160301|2016-02-24 02:30,24,1.769,1.773,1.765,1.773,146
20160301|2016-02-24 03:00,24,1.773,1.773,1.768,1.769,32
20160301|2016-02-24 03:30,24,1.767,1.769,1.766,1.768,28
20160301|2016-02-24 04:00,24,1.767,1.768,1.765,1.766,54
20160301|2016-02-24 04:30,24,1.767,1.77,1.761,1.762,65
20160301|2016-02-24 05:00,24,1.761,1.767,1.761,1.766,57
20160301|2016-02-24 05:30,24,1.766,1.773,1.766,1.772,30
20160301|2016-02-24 06:00,24,1.772,1.778,1.768,1.778,76
20160301|2016-02-24 06:30,24,1.778,1.797,1.777,1.795,308
20160301|2016-02-24 07:00,24,1.795,1.796,1.784,1.786,468
20160301|2016-02-24 07:30,24,1.785,1.787,1.767,1.769,698
20160301|2016-02-24 08:00,24,1.769,1.778,1.767,1.773,1123
20160301|2016-02-24 08:30,24,1.774,1.78,1.769,1.779,1057
20160301|2016-02-24 09:00,24,1.779,1.79,1.773,1.786,1101
20160301|2016-02-24 09:30,24,1.786,1.786,1.774,1.779,952
20160301|2016-02-24 10:00,24,1.78,1.786,1.774,1.783,782
20160301|2016-02-24 10:30,24,1.784,1.791,1.779,1.791,741
20160301|2016-02-24 11:00,24,1.79,1.792,1.782,1.785,621
20160301|2016-02-24 11:30,24,1.785,1.795,1.784,1.79,639
20160301|2016-02-24 12:00,24,1.791,1.808,1.787,1.796,1319
20160301|2016-02-24 12:30,24,1.796,1.798,1.782,1.785,974
20160301|2016-02-24 13:00,24,1.785,1.791,1.767,1.779,3985
20160301|2016-02-24 13:30,24,1.778,1.78,1.776,1.777,1265
20160301|2016-02-24 14:00,24,1.777,1.779,1.774,1.778,372
20160301|2016-02-24 14:30,24,1.778,1.783,1.774,1.778,322
20160301|2016-02-24 15:00,24,1.775,1.778,1.773,1.775,176
20160301|2016-02-24 15:30,24,1.776,1.778,1.774,1.778,59
20160301|2016-02-24 17:00,25,1.773,1.776,1.771,1.772,9
20160301|2016-02-24 17:30,25,1.77,1.77,1.768,1.768,6
20160301|2016-02-24 18:00,25,1.767,1.767,1.767,1.767,1
20160301|2016-02-24 18:30,25,1.769,1.771,1.769,1.771,4
20160301|2016-02-24 19:00,25,1.768,1.768,1.768,1.768,2
20160301|2016-02-24 19:30,25,1.764,1.764,1.764,1.764,2
20160301|2016-02-24 20:00,25,1.767,1.767,1.762,1.764,6
20160301|2016-02-24 20:30,25,1.76,1.763,1.76,1.763,8
20160301|2016-02-24 21:00,25,1.76,1.76,1.752,1.752,13
20160301|2016-02-24 21:30,25,1.751,1.754,1.75,1.754,22
20160301|2016-02-24 22:00,25,1.752,1.753,1.748,1.748,36
20160301|2016-02-24 22:30,25,1.752,1.753,1.75,1.75,12
20160301|2016-02-25 00:00,25,1.757,1.761,1.757,1.761,5
20160301|2016-02-25 00:30,25,1.758,1.761,1.756,1.756,5
20160301|2016-02-25 01:30,25,1.754,1.754,1.754,1.754,4
20160301|2016-02-25 02:00,25,1.752,1.752,1.743,1.745,16
20160301|2016-02-25 02:30,25,1.744,1.744,1.742,1.742,9
20160301|2016-02-25 03:00,25,1.742,1.742,1.742,1.742,1
20160301|2016-02-25 03:30,25,1.741,1.741,1.735,1.738,14
20160301|2016-02-25 04:00,25,1.739,1.739,1.736,1.738,22
20160301|2016-02-25 04:30,25,1.74,1.74,1.739,1.74,6
20160301|2016-02-25 05:00,25,1.739,1.739,1.736,1.736,17
20160301|2016-02-25 05:30,25,1.736,1.736,1.73,1.73,28
20160301|2016-02-25 06:00,25,1.729,1.731,1.728,1.728,73
20160301|2016-02-25 06:30,25,1.73,1.731,1.728,1.73,81
20160301|2016-02-25 07:00,25,1.731,1.738,1.728,1.735,297
20160301|2016-02-25 07:30,25,1.735,1.736,1.721,1.727,104
20160301|2016-02-25 08:00,25,1.727,1.738,1.725,1.733,709
20160301|2016-02-25 08:30,25,1.733,1.736,1.727,1.736,371
20160301|2016-02-25 09:00,25,1.735,1.736,1.723,1.724,488
20160301|2016-02-25 09:30,25,1.7,1.71,1.683,1.687,895
20160301|2016-02-25 10:00,25,1.686,1.707,1.682,1.705,289
20160301|2016-02-25 10:30,25,1.701,1.703,1.695,1.699,112
20160301|2016-02-25 11:00,25,1.7,1.708,1.697,1.705,241
20160301|2016-02-25 11:30,25,1.708,1.729,1.708,1.723,235
20160301|2016-02-25 12:00,25,1.723,1.727,1.717,1.722,102
20160301|2016-02-25 12:30,25,1.72,1.729,1.715,1.716,105
20160301|2016-02-25 13:00,25,1.72,1.729,1.691,1.705,1724
20160401|2015-09-17 10:30,17,2.837,2.838,2.827,2.827,244
20160401|2015-09-17 11:00,17,2.827,2.828,2.824,2.824,99
20160401|2015-09-17 11:30,17,2.824,2.825,2.823,2.825,82
20160401|2015-09-17 12:00,17,2.825,2.828,2.82,2.82,61
20160401|2015-09-17 12:30,17,2.82,2.82,2.82,2.82,1
20160401|2015-09-17 13:00,17,2.82,2.822,2.817,2.821,64
20160401|2015-09-17 13:30,17,2.821,2.822,2.819,2.821,132
20160401|2015-09-17 14:00,17,2.82,2.82,2.82,2.82,1
20160401|2015-09-17 14:30,17,2.821,2.824,2.821,2.824,4
20160401|2015-09-17 15:00,17,2.824,2.824,2.823,2.823,16
20160401|2015-09-17 15:30,17,2.817,2.817,2.817,2.817,1
20160401|2015-09-18 04:00,18,2.825,2.825,2.825,2.825,1
20160401|2015-09-18 04:30,18,2.825,2.825,2.825,2.825,2
20160401|2015-09-18 05:00,18,2.832,2.833,2.832,2.833,2
20160401|2015-09-18 06:30,18,2.818,2.818,2.817,2.817,6
20160401|2015-09-18 07:00,18,2.811,2.815,2.808,2.812,10
20160401|2015-09-18 07:30,18,2.811,2.814,2.81,2.813,163
20160401|2015-09-18 08:00,18,2.812,2.812,2.788,2.792,909
20160401|2015-09-18 08:30,18,2.792,2.798,2.789,2.792,438
20160401|2015-09-18 09:00,18,2.792,2.805,2.792,2.798,337
20160401|2015-09-18 09:30,18,2.801,2.806,2.801,2.804,231
20160401|2015-09-18 10:00,18,2.804,2.804,2.797,2.802,178
20160401|2015-09-18 10:30,18,2.796,2.796,2.792,2.795,17
20160401|2015-09-18 11:00,18,2.795,2.795,2.79,2.79,85
20160401|2015-09-18 11:30,18,2.789,2.791,2.788,2.788,79
20160401|2015-09-18 12:00,18,2.789,2.791,2.785,2.785,87
20160401|2015-09-18 12:30,18,2.787,2.788,2.782,2.784,171
20160401|2015-09-18 13:00,18,2.783,2.783,2.777,2.778,119
20160401|2015-09-18 13:30,18,2.779,2.783,2.779,2.783,7
20160401|2015-09-18 14:00,18,2.783,2.783,2.781,2.781,2
20160401|2015-09-18 14:30,18,2.781,2.781,2.779,2.779,14
20160401|2015-09-20 17:00,21,2.757,2.757,2.757,2.757,1
20160401|2015-09-20 17:30,21,2.755,2.755,2.755,2.755,2
20160401|2015-09-20 18:00,21,2.754,2.754,2.754,2.754,1
20160401|2015-09-20 20:00,21,2.755,2.755,2.755,2.755,1
20160401|2015-09-20 23:30,21,2.759,2.76,2.759,2.76,7
20160401|2015-09-21 05:30,21,2.756,2.763,2.756,2.759,7
20160401|2015-09-21 06:00,21,2.764,2.765,2.764,2.765,2
20160401|2015-09-21 07:00,21,2.752,2.757,2.749,2.749,64
20160401|2015-09-21 07:30,21,2.756,2.756,2.747,2.747,660
20160401|2015-09-21 08:00,21,2.747,2.753,2.743,2.748,1746
20160401|2015-09-21 08:30,21,2.749,2.754,2.748,2.748,566
20160401|2015-09-21 09:00,21,2.748,2.752,2.748,2.752,39
20160401|2015-09-21 09:30,21,2.75,2.756,2.75,2.756,97
20160401|2015-09-21 10:00,21,2.757,2.758,2.753,2.753,182
20160401|2015-09-21 10:30,21,2.751,2.753,2.75,2.75,93
20160401|2015-09-21 11:00,21,2.749,2.755,2.748,2.751,51
20160401|2015-09-21 11:30,21,2.752,2.767,2.752,2.759,55
20160401|2015-09-21 12:00,21,2.76,2.769,2.759,2.768,59
20160401|2015-09-21 12:30,21,2.762,2.763,2.756,2.758,6
20160401|2015-09-21 13:00,21,2.756,2.757,2.747,2.757,45
20160401|2015-09-21 13:30,21,2.759,2.759,2.755,2.758,18
20160401|2015-09-21 14:00,21,2.754,2.758,2.754,2.758,7
20160401|2015-09-21 14:30,21,2.759,2.759,2.755,2.757,8
20160401|2015-09-21 15:00,21,2.758,2.76,2.757,2.76,11
20160401|2015-09-21 15:30,21,2.758,2.758,2.758,2.758,3
20160401|2015-09-22 02:00,22,2.756,2.756,2.756,2.756,1
20160401|2015-09-22 03:00,22,2.763,2.763,2.763,2.763,1
20160401|2015-09-22 05:30,22,2.77,2.77,2.77,2.77,1
20160401|2015-09-22 06:00,22,2.77,2.77,2.77,2.77,5
20160401|2015-09-22 06:30,22,2.773,2.773,2.773,2.773,1
20160401|2015-09-22 07:00,22,2.771,2.775,2.77,2.775,25
20160401|2015-09-22 07:30,22,2.768,2.775,2.768,2.775,31
20160401|2015-09-22 08:00,22,2.769,2.771,2.757,2.758,55
20160401|2015-09-22 08:30,22,2.755,2.765,2.754,2.765,42
20160401|2015-09-22 09:00,22,2.766,2.768,2.761,2.765,150
20160401|2015-09-22 09:30,22,2.763,2.765,2.759,2.761,103
20160401|2015-09-22 10:00,22,2.759,2.759,2.753,2.753,108
20160401|2015-09-22 10:30,22,2.753,2.758,2.753,2.756,33
20160401|2015-09-22 11:00,22,2.758,2.763,2.757,2.761,271
20160401|2015-09-22 11:30,22,2.761,2.762,2.756,2.758,76
20160401|2015-09-22 12:00,22,2.759,2.761,2.75,2.752,53
20160401|2015-09-22 12:30,22,2.753,2.758,2.752,2.758,27
20160401|2015-09-22 13:00,22,2.757,2.759,2.754,2.755,96
20160401|2015-09-22 13:30,22,2.752,2.756,2.751,2.756,11
20160401|2015-09-22 14:00,22,2.754,2.756,2.754,2.755,13
20160401|2015-09-22 14:30,22,2.755,2.755,2.755,2.755,1
20160401|2015-09-22 15:00,22,2.754,2.754,2.754,2.754,1
20160401|2015-09-22 15:30,22,2.754,2.754,2.754,2.754,1
20160401|2015-09-22 20:30,23,2.75,2.75,2.75,2.75,1
20160401|2015-09-22 21:00,23,2.75,2.75,2.75,2.75,2
20160401|2015-09-23 01:00,23,2.754,2.754,2.754,2.754,1
20160401|2015-09-23 04:30,23,2.755,2.755,2.755,2.755,2
20160401|2015-09-23 05:00,23,2.749,2.749,2.749,2.749,3
20160401|2015-09-23 06:30,23,2.761,2.761,2.761,2.761,2
20160401|2015-09-23 07:00,23,2.757,2.765,2.757,2.765,7
20160401|2015-09-23 08:00,23,2.762,2.762,2.749,2.758,99
20160401|2015-09-23 08:30,23,2.758,2.759,2.754,2.757,51
20160401|2015-09-23 09:00,23,2.757,2.758,2.757,2.758,38
20160401|2015-09-23 09:30,23,2.763,2.763,2.76,2.763,48
20160401|2015-09-23 10:00,23,2.762,2.764,2.762,2.764,34
20160401|2015-09-23 10:30,23,2.763,2.765,2.758,2.759,135
20160401|2015-09-23 11:00,23,2.751,2.759,2.748,2.755,129
20160401|2015-09-23 11:30,23,2.752,2.757,2.752,2.755,48
20160401|2015-09-23 12:00,23,2.756,2.759,2.753,2.757,49
20160401|2015-09-23 12:30,23,2.757,2.761,2.755,2.755,151
20160401|2015-09-23 13:00,23,2.756,2.76,2.755,2.756,45
20160401|2015-09-23 13:30,23,2.755,2.758,2.75,2.757,51
20160401|2015-09-23 14:00,23,2.758,2.759,2.758,2.759,4
20160401|2015-09-23 14:30,23,2.762,2.762,2.76,2.76,14
20160401|2015-09-23 15:00,23,2.76,2.762,2.76,2.762,4
20160401|2015-09-24 06:00,24,2.761,2.761,2.761,2.761,1
20160401|2015-09-24 06:30,24,2.758,2.758,2.754,2.757,29
20160401|2015-09-24 07:00,24,2.759,2.762,2.759,2.762,18
20160401|2015-09-24 07:30,24,2.761,2.767,2.76,2.766,94
20160401|2015-09-24 08:00,24,2.766,2.766,2.757,2.757,27
20160401|2015-09-24 08:30,24,2.756,2.758,2.753,2.754,126
20160401|2015-09-24 09:00,24,2.755,2.758,2.753,2.754,120
20160401|2015-09-24 09:30,24,2.749,2.749,2.73,2.748,509
20160401|2015-09-24 10:00,24,2.748,2.748,2.741,2.743,545
20160401|2015-09-24 10:30,24,2.743,2.745,2.742,2.744,71
20160401|2015-09-24 11:00,24,2.745,2.753,2.745,2.751,277
20160401|2015-09-24 11:30,24,2.754,2.757,2.751,2.757,96
20160401|2015-09-24 12:00,24,2.757,2.772,2.757,2.772,423
20160401|2015-09-24 12:30,24,2.77,2.783,2.769,2.782,318
20160401|2015-09-24 13:00,24,2.783,2.803,2.783,2.799,562
20160401|2015-09-24 13:30,24,2.799,2.799,2.793,2.793,50
20160401|2015-09-24 14:00,24,2.798,2.8,2.791,2.791,91
20160401|2015-09-24 14:30,24,2.793,2.795,2.792,2.792,20
20160401|2015-09-24 15:00,24,2.791,2.791,2.79,2.791,6
20160401|2015-09-24 15:30,24,2.788,2.788,2.788,2.788,6
20160401|2015-09-24 22:00,25,2.797,2.797,2.797,2.797,1
20160401|2015-09-25 01:00,25,2.8,2.8,2.8,2.8,12
20160401|2015-09-25 02:00,25,2.793,2.793,2.793,2.793,1
20160401|2015-09-25 03:00,25,2.803,2.803,2.803,2.803,1
20160401|2015-09-25 03:30,25,2.801,2.801,2.801,2.801,2
20160401|2015-09-25 04:30,25,2.803,2.803,2.803,2.803,2
20160401|2015-09-25 05:30,25,2.785,2.785,2.785,2.785,10
20160401|2015-09-25 06:00,25,2.78,2.782,2.778,2.778,55
20160401|2015-09-25 06:30,25,2.777,2.777,2.777,2.777,1
20160401|2015-09-25 07:00,25,2.778,2.778,2.768,2.777,103
20160401|2015-09-25 07:30,25,2.769,2.774,2.768,2.769,158
20160401|2015-09-25 08:00,25,2.772,2.774,2.768,2.772,109
20160401|2015-09-25 08:30,25,2.768,2.769,2.751,2.753,390
20160401|2015-09-25 09:00,25,2.753,2.755,2.75,2.755,72
20160401|2015-09-25 09:30,25,2.753,2.758,2.753,2.754,46
20160401|2015-09-25 10:00,25,2.753,2.754,2.751,2.751,119
20160401|2015-09-25 10:30,25,2.751,2.752,2.745,2.748,251
20160401|2015-09-25 11:00,25,2.749,2.751,2.741,2.751,220
20160401|2015-09-25 11:30,25,2.753,2.761,2.75,2.761,92
20160401|2015-09-25 12:00,25,2.76,2.767,2.759,2.767,45
20160401|2015-09-25 12:30,25,2.765,2.766,2.75,2.753,229
20160401|2015-09-25 13:00,25,2.753,2.765,2.748,2.764,288
20160401|2015-09-25 13:30,25,2.766,2.766,2.762,2.764,93
20160401|2015-09-25 14:00,25,2.762,2.762,2.759,2.76,27
20160401|2015-09-25 14:30,25,2.764,2.764,2.763,2.763,12
20160401|2015-09-25 15:00,25,2.768,2.768,2.768,2.768,4
20160401|2015-09-27 17:00,28,2.807,2.807,2.806,2.807,3
20160401|2015-09-27 17:30,28,2.798,2.798,2.794,2.796,64
20160401|2015-09-27 19:00,28,2.794,2.794,2.794,2.794,9
20160401|2015-09-27 19:30,28,2.796,2.797,2.796,2.797,15
20160401|2015-09-27 20:00,28,2.795,2.797,2.794,2.795,50
20160401|2015-09-27 20:30,28,2.795,2.795,2.795,2.795,2
20160401|2015-09-27 21:00,28,2.795,2.796,2.795,2.796,12
20160401|2015-09-27 21:30,28,2.796,2.796,2.791,2.791,5
20160401|2015-09-27 22:00,28,2.795,2.796,2.795,2.796,7
20160401|2015-09-27 23:30,28,2.793,2.793,2.793,2.793,1
20160401|2015-09-28 00:30,28,2.79,2.79,2.79,2.79,4
20160401|2015-09-28 01:30,28,2.79,2.79,2.79,2.79,2
20160401|2015-09-28 02:00,28,2.79,2.79,2.789,2.789,21
20160401|2015-09-28 03:00,28,2.793,2.793,2.791,2.791,6
20160401|2015-09-28 04:30,28,2.8,2.8,2.8,2.8,3
20160401|2015-09-28 05:00,28,2.803,2.803,2.803,2.803,2
20160401|2015-09-28 05:30,28,2.806,2.811,2.806,2.811,21
20160401|2015-09-28 06:00,28,2.809,2.809,2.808,2.808,2
20160401|2015-09-28 06:30,28,2.805,2.806,2.799,2.8,60
20160401|2015-09-28 07:00,28,2.803,2.804,2.795,2.799,66
20160401|2015-09-28 07:30,28,2.8,2.81,2.799,2.808,216
20160401|2015-09-28 08:00,28,2.808,2.811,2.802,2.808,754
20160401|2015-09-28 08:30,28,2.804,2.807,2.795,2.795,252
20160401|2015-09-28 09:00,28,2.795,2.797,2.78,2.781,162
20160401|2015-09-28 09:30,28,2.784,2.788,2.781,2.787,35
20160401|2015-09-28 10:00,28,2.787,2.792,2.78,2.783,296
20160401|2015-09-28 10:30,28,2.784,2.789,2.781,2.789,72
20160401|2015-09-28 11:00,28,2.786,2.789,2.78,2.78,54
20160401|2015-09-28 11:30,28,2.78,2.787,2.779,2.779,146
20160401|2015-09-28 12:00,28,2.779,2.78,2.772,2.772,149
20160401|2015-09-28 12:30,28,2.771,2.776,2.764,2.775,168
20160401|2015-09-28 13:00,28,2.775,2.789,2.763,2.789,414
20160401|2015-09-28 13:30,28,2.787,2.787,2.779,2.784,325
20160401|2015-09-28 14:00,28,2.782,2.782,2.782,2.782,2
20160401|2015-09-28 14:30,28,2.783,2.788,2.783,2.784,70
20160401|2015-09-28 15:00,28,2.787,2.787,2.785,2.787,49
20160401|2015-09-28 15:30,28,2.788,2.789,2.788,2.789,2
20160401|2015-09-28 22:30,29,2.787,2.787,2.786,2.786,2
20160401|2015-09-28 23:00,29,2.781,2.781,2.78,2.781,25
20160401|2015-09-28 23:30,29,2.781,2.781,2.781,2.781,5
20160401|2015-09-29 00:30,29,2.782,2.782,2.782,2.782,9
20160401|2015-09-29 01:00,29,2.782,2.782,2.782,2.782,1
20160401|2015-09-29 02:00,29,2.782,2.783,2.782,2.783,11
20160401|2015-09-29 02:30,29,2.783,2.784,2.783,2.784,19
20160401|2015-09-29 03:00,29,2.784,2.784,2.784,2.784,1
20160401|2015-09-29 04:30,29,2.766,2.766,2.765,2.765,3
20160401|2015-09-29 05:00,29,2.761,2.762,2.759,2.762,15
20160401|2015-09-29 05:30,29,2.765,2.766,2.765,2.766,2
20160401|2015-09-29 06:30,29,2.763,2.773,2.763,2.773,5
20160401|2015-09-29 07:00,29,2.768,2.768,2.763,2.763,4
20160401|2015-09-29 07:30,29,2.754,2.761,2.751,2.758,63
20160401|2015-09-29 08:00,29,2.757,2.759,2.752,2.753,97
20160401|2015-09-29 08:30,29,2.754,2.76,2.754,2.758,71
20160401|2015-09-29 09:00,29,2.758,2.76,2.748,2.748,471
20160401|2015-09-29 09:30,29,2.748,2.754,2.748,2.752,237
20160401|2015-09-29 10:00,29,2.753,2.756,2.749,2.753,141
20160401|2015-09-29 10:30,29,2.752,2.753,2.748,2.749,75
20160401|2015-09-29 11:00,29,2.748,2.754,2.744,2.754,328
20160401|2015-09-29 11:30,29,2.755,2.758,2.752,2.753,145
20160401|2015-09-29 12:00,29,2.753,2.758,2.747,2.747,99
20160401|2015-09-29 12:30,29,2.747,2.748,2.732,2.738,354
20160401|2015-09-29 13:00,29,2.736,2.741,2.729,2.731,476
20160401|2015-09-29 13:30,29,2.73,2.732,2.728,2.732,23
20160401|2015-09-29 14:00,29,2.731,2.731,2.731,2.731,2
20160401|2015-09-29 14:30,29,2.73,2.733,2.729,2.733,19
20160401|2015-09-29 15:00,29,2.731,2.732,2.731,2.732,2
20160401|2015-09-29 23:00,30,2.733,2.733,2.733,2.733,6
20160401|2015-09-30 03:30,30,2.739,2.749,2.739,2.749,3
20160401|2015-09-30 05:30,30,2.737,2.737,2.732,2.733,81
20160401|2015-09-30 06:00,30,2.725,2.725,2.723,2.723,6
20160401|2015-09-30 06:30,30,2.723,2.723,2.722,2.722,6
20160401|2015-09-30 07:00,30,2.72,2.72,2.709,2.715,121
20160401|2015-09-30 07:30,30,2.718,2.723,2.718,2.718,420
20160401|2015-09-30 08:00,30,2.715,2.728,2.711,2.728,105
20160401|2015-09-30 08:30,30,2.727,2.727,2.709,2.711,63
20160401|2015-09-30 09:00,30,2.711,2.713,2.704,2.709,86
20160401|2015-09-30 09:30,30,2.71,2.711,2.7,2.706,135
20160401|2015-09-30 10:00,30,2.703,2.707,2.69,2.695,612
20160401|2015-09-30 10:30,30,2.693,2.694,2.687,2.69,73
20160401|2015-09-30 11:00,30,2.689,2.696,2.689,2.689,230
20160401|2015-09-30 11:30,30,2.688,2.691,2.683,2.686,100
20160401|2015-09-30 12:00,30,2.684,2.687,2.68,2.686,72
20160401|2015-09-30 12:30,30,2.688,2.694,2.688,2.69,142
20160401|2015-09-30 13:00,30,2.693,2.699,2.682,2.686,863
20160401|2015-09-30 13:30,30,2.684,2.688,2.682,2.686,52
20160401|2015-09-30 14:00,30,2.69,2.692,2.69,2.69,10
20160401|2015-09-30 14:30,30,2.688,2.691,2.688,2.691,16
20160401|2015-09-30 15:00,30,2.689,2.689,2.688,2.688,2
20160401|2015-09-30 15:30,30,2.686,2.686,2.684,2.684,2
20160401|2015-10-01 03:00,1,2.683,2.683,2.683,2.683,1
20160401|2015-10-01 04:00,1,2.683,2.683,2.683,2.683,1
20160401|2015-10-01 04:30,1,2.68,2.68,2.68,2.68,2
20160401|2015-10-01 05:00,1,2.683,2.683,2.683,2.683,1
20160401|2015-10-01 05:30,1,2.679,2.679,2.678,2.678,3
20160401|2015-10-01 06:00,1,2.679,2.682,2.679,2.682,9
20160401|2015-10-01 06:30,1,2.681,2.681,2.666,2.671,85
20160401|2015-10-01 07:00,1,2.677,2.678,2.67,2.674,42
20160401|2015-10-01 07:30,1,2.674,2.674,2.664,2.666,75
20160401|2015-10-01 08:00,1,2.662,2.667,2.66,2.663,129
20160401|2015-10-01 08:30,1,2.666,2.666,2.657,2.657,81
20160401|2015-10-01 09:00,1,2.655,2.665,2.655,2.662,127
20160401|2015-10-01 09:30,1,2.668,2.674,2.66,2.662,203
20160401|2015-10-01 10:00,1,2.664,2.67,2.657,2.657,77
20160401|2015-10-01 10:30,1,2.657,2.657,2.643,2.648,413
20160401|2015-10-01 11:00,1,2.65,2.65,2.643,2.645,163
20160401|2015-10-01 11:30,1,2.647,2.652,2.645,2.648,50
20160401|2015-10-01 12:00,1,2.645,2.648,2.64,2.64,61
20160401|2015-10-01 12:30,1,2.64,2.64,2.627,2.629,440
20160401|2015-10-01 13:00,1,2.629,2.633,2.627,2.629,363
20160401|2015-10-01 13:30,1,2.63,2.63,2.627,2.629,59
20160401|2015-10-01 14:00,1,2.627,2.628,2.62,2.626,52
20160401|2015-10-01 14:30,1,2.626,2.63,2.623,2.63,167
20160401|2015-10-01 15:00,1,2.628,2.628,2.624,2.624,9
20160401|2015-10-01 15:30,1,2.632,2.632,2.632,2.632,3
20160401|2015-10-01 17:30,2,2.634,2.634,2.634,2.634,1
20160401|2015-10-01 21:30,2,2.618,2.618,2.618,2.618,1
20160401|2015-10-02 00:30,2,2.625,2.627,2.625,2.627,5
20160401|2015-10-02 01:00,2,2.624,2.624,2.624,2.624,1
20160401|2015-10-02 04:00,2,2.632,2.632,2.632,2.632,1
20160401|2015-10-02 04:30,2,2.623,2.623,2.621,2.621,2
20160401|2015-10-02 06:00,2,2.627,2.627,2.62,2.62,2
20160401|2015-10-02 06:30,2,2.618,2.63,2.618,2.628,34
20160401|2015-10-02 07:00,2,2.633,2.633,2.627,2.627,5
20160401|2015-10-02 07:30,2,2.65,2.65,2.636,2.636,60
20160401|2015-10-02 08:00,2,2.636,2.643,2.634,2.634,263
20160401|2015-10-02 08:30,2,2.633,2.636,2.631,2.635,54
20160401|2015-10-02 09:00,2,2.643,2.645,2.634,2.636,107
20160401|2015-10-02 09:30,2,2.637,2.647,2.637,2.641,403
20160401|2015-10-02 10:00,2,2.645,2.656,2.645,2.655,338
20160401|2015-10-02 10:30,2,2.653,2.654,2.647,2.647,84
20160401|2015-10-02 11:00,2,2.646,2.646,2.636,2.636,89
20160401|2015-10-02 11:30,2,2.633,2.638,2.632,2.638,173
20160401|2015-10-02 12:00,2,2.64,2.647,2.64,2.644,15
20160401|2015-10-02 12:30,2,2.646,2.646,2.645,2.645,8
20160401|2015-10-02 13:00,2,2.648,2.652,2.64,2.65,1642
20160401|2015-10-02 13:30,2,2.649,2.652,2.647,2.651,137
20160401|2015-10-02 14:00,2,2.651,2.656,2.651,2.654,82
20160401|2015-10-02 14:30,2,2.654,2.656,2.654,2.656,9
20160401|2015-10-02 15:00,2,2.656,2.657,2.656,2.657,7
20160401|2015-10-04 19:00,5,2.655,2.655,2.655,2.655,1
20160401|2015-10-04 20:00,5,2.658,2.658,2.658,2.658,2
20160401|2015-10-04 20:30,5,2.659,2.659,2.659,2.659,1
20160401|2015-10-05 01:00,5,2.653,2.653,2.653,2.653,6
20160401|2015-10-05 01:30,5,2.653,2.653,2.653,2.653,1
20160401|2015-10-05 04:30,5,2.661,2.661,2.655,2.655,42
20160401|2015-10-05 05:00,5,2.654,2.654,2.654,2.654,8
20160401|2015-10-05 05:30,5,2.658,2.658,2.658,2.658,1
20160401|2015-10-05 06:30,5,2.66,2.66,2.66,2.66,3
20160401|2015-10-05 07:00,5,2.647,2.647,2.645,2.645,2
20160401|2015-10-05 07:30,5,2.637,2.64,2.636,2.64,41
20160401|2015-10-05 08:00,5,2.637,2.654,2.636,2.653,136
20160401|2015-10-05 08:30,5,2.656,2.667,2.653,2.667,71
20160401|2015-10-05 09:00,5,2.662,2.672,2.662,2.668,94
20160401|2015-10-05 09:30,5,2.67,2.676,2.67,2.676,126
20160401|2015-10-05 10:00,5,2.676,2.676,2.666,2.671,35
20160401|2015-10-05 10:30,5,2.666,2.673,2.662,2.673,69
20160401|2015-10-05 11:00,5,2.674,2.674,2.669,2.669,62
20160401|2015-10-05 11:30,5,2.666,2.669,2.658,2.669,130
20160401|2015-10-05 12:00,5,2.658,2.658,2.654,2.654,39
20160401|2015-10-05 12:30,5,2.661,2.665,2.657,2.658,11
20160401|2015-10-05 13:00,5,2.658,2.663,2.653,2.661,131
20160401|2015-10-05 13:30,5,2.665,2.668,2.665,2.667,17
20160401|2015-10-05 14:00,5,2.667,2.673,2.667,2.673,26
20160401|2015-10-05 15:00,5,2.673,2.673,2.672,2.672,4
20160401|2015-10-05 15:30,5,2.666,2.666,2.666,2.666,1
20160401|2015-10-05 19:00,6,2.67,2.67,2.67,2.67,1
20160401|2015-10-05 23:30,6,2.674,2.675,2.674,2.675,6
20160401|2015-10-06 03:00,6,2.666,2.666,2.666,2.666,6
20160401|2015-10-06 04:00,6,2.679,2.679,2.679,2.679,1
20160401|2015-10-06 05:30,6,2.674,2.674,2.674,2.674,1
20160401|2015-10-06 06:00,6,2.678,2.689,2.678,2.689,10
20160401|2015-10-06 06:30,6,2.682,2.682,2.662,2.662,15
20160401|2015-10-06 07:00,6,2.679,2.679,2.679,2.679,1
20160401|2015-10-06 07:30,6,2.683,2.686,2.683,2.683,79
20160401|2015-10-06 08:00,6,2.675,2.68,2.666,2.672,217
20160401|2015-10-06 08:30,6,2.67,2.67,2.67,2.67,1
20160401|2015-10-06 09:00,6,2.669,2.68,2.669,2.675,173
20160401|2015-10-06 09:30,6,2.675,2.691,2.673,2.688,146
20160401|2015-10-06 10:00,6,2.684,2.695,2.684,2.695,29
20160401|2015-10-06 10:30,6,2.692,2.693,2.682,2.683,93
20160401|2015-10-06 11:00,6,2.681,2.687,2.676,2.687,77
20160401|2015-10-06 11:30,6,2.689,2.694,2.687,2.692,262
20160401|2015-10-06 12:00,6,2.688,2.688,2.67,2.67,40
20160401|2015-10-06 12:30,6,2.668,2.669,2.665,2.668,79
20160401|2015-10-06 13:00,6,2.667,2.674,2.665,2.67,223
20160401|2015-10-06 13:30,6,2.67,2.677,2.67,2.675,90
20160401|2015-10-06 14:30,6,2.675,2.677,2.675,2.675,33
20160401|2015-10-06 15:00,6,2.675,2.675,2.671,2.673,30
20160401|2015-10-06 15:30,6,2.674,2.675,2.672,2.672,47
20160401|2015-10-06 19:00,7,2.664,2.664,2.662,2.662,5
20160401|2015-10-06 20:00,7,2.66,2.66,2.66,2.66,7
20160401|2015-10-06 21:00,7,2.66,2.66,2.66,2.66,4
20160401|2015-10-06 21:30,7,2.66,2.66,2.66,2.66,5
20160401|2015-10-06 22:30,7,2.66,2.66,2.66,2.66,5
20160401|2015-10-06 23:00,7,2.66,2.66,2.66,2.66,1
20160401|2015-10-06 23:30,7,2.66,2.661,2.659,2.66,14
20160401|2015-10-07 00:30,7,2.66,2.66,2.66,2.66,1
20160401|2015-10-07 01:30,7,2.665,2.665,2.665,2.665,2
20160401|2015-10-07 05:00,7,2.668,2.668,2.668,2.668,1
20160401|2015-10-07 05:30,7,2.67,2.67,2.664,2.664,16
20160401|2015-10-07 06:00,7,2.665,2.673,2.665,2.672,6
20160401|2015-10-07 06:30,7,2.671,2.684,2.671,2.684,6
20160401|2015-10-07 07:00,7,2.683,2.683,2.681,2.682,42
20160401|2015-10-07 07:30,7,2.685,2.687,2.683,2.684,126
20160401|2015-10-07 08:00,7,2.686,2.687,2.68,2.686,103
20160401|2015-10-07 08:30,7,2.689,2.698,2.689,2.696,204
20160401|2015-10-07 09:00,7,2.693,2.696,2.688,2.695,51
20160401|2015-10-07 09:30,7,2.699,2.699,2.674,2.674,150
20160401|2015-10-07 10:00,7,2.677,2.682,2.676,2.676,128
20160401|2015-10-07 10:30,7,2.671,2.673,2.666,2.669,75
20160401|2015-10-07 11:00,7,2.674,2.675,2.666,2.671,123
20160401|2015-10-07 11:30,7,2.671,2.678,2.671,2.678,19
20160401|2015-10-07 12:00,7,2.675,2.692,2.674,2.689,312
20160401|2015-10-07 12:30,7,2.693,2.693,2.679,2.68,272
20160401|2015-10-07 13:00,7,2.679,2.682,2.668,2.67,152
20160401|2015-10-07 13:30,7,2.67,2.678,2.669,2.678,52
20160401|2015-10-07 14:00,7,2.677,2.678,2.673,2.673,17
20160401|2015-10-07 14:30,7,2.672,2.675,2.671,2.675,6
20160401|2015-10-07 15:00,7,2.677,2.677,2.671,2.672,9
20160401|2015-10-07 15:30,7,2.67,2.672,2.67,2.672,3
20160401|2015-10-07 19:00,8,2.672,2.672,2.672,2.672,1
20160401|2015-10-08 02:00,8,2.667,2.67,2.661,2.67,10
20160401|2015-10-08 05:00,8,2.668,2.668,2.668,2.668,1
20160401|2015-10-08 06:30,8,2.664,2.664,2.661,2.661,8
20160401|2015-10-08 07:00,8,2.675,2.675,2.675,2.675,13
20160401|2015-10-08 07:30,8,2.673,2.675,2.672,2.675,12
20160401|2015-10-08 08:00,8,2.67,2.685,2.669,2.684,80
20160401|2015-10-08 08:30,8,2.684,2.686,2.677,2.68,48
20160401|2015-10-08 09:00,8,2.68,2.686,2.678,2.686,324
20160401|2015-10-08 09:30,8,2.709,2.709,2.692,2.703,471
20160401|2015-10-08 10:00,8,2.703,2.703,2.696,2.698,77
20160401|2015-10-08 10:30,8,2.701,2.712,2.701,2.71,779
20160401|2015-10-08 11:00,8,2.71,2.713,2.696,2.7,296
20160401|2015-10-08 11:30,8,2.7,2.706,2.698,2.698,29
20160401|2015-10-08 12:00,8,2.702,2.703,2.696,2.696,96
20160401|2015-10-08 12:30,8,2.702,2.709,2.7,2.7,93
20160401|2015-10-08 13:00,8,2.7,2.707,2.7,2.705,86
20160401|2015-10-08 13:30,8,2.706,2.706,2.698,2.698,62
20160401|2015-10-08 14:00,8,2.701,2.701,2.696,2.7,20
20160401|2015-10-08 14:30,8,2.7,2.701,2.696,2.696,37
20160401|2015-10-08 15:30,8,2.695,2.695,2.695,2.695,1
20160401|2015-10-08 21:30,9,2.685,2.685,2.678,2.678,3
20160401|2015-10-08 22:00,9,2.677,2.677,2.677,2.677,2
20160401|2015-10-08 23:00,9,2.677,2.679,2.676,2.678,16
20160401|2015-10-09 00:30,9,2.687,2.687,2.687,2.687,1
20160401|2015-10-09 01:00,9,2.681,2.681,2.681,2.681,1
20160401|2015-10-09 01:30,9,2.69,2.696,2.69,2.696,2
20160401|2015-10-09 02:30,9,2.697,2.697,2.696,2.696,3
20160401|2015-10-09 03:30,9,2.697,2.699,2.696,2.696,6
20160401|2015-10-09 04:00,9,2.695,2.695,2.693,2.693,7
20160401|2015-10-09 04:30,9,2.704,2.704,2.704,2.704,2
20160401|2015-10-09 05:00,9,2.704,2.708,2.704,2.708,12
20160401|2015-10-09 05:30,9,2.71,2.71,2.71,2.71,11
20160401|2015-10-09 06:00,9,2.707,2.712,2.707,2.712,5
20160401|2015-10-09 06:30,9,2.702,2.702,2.696,2.696,13
20160401|2015-10-09 07:00,9,2.705,2.708,2.691,2.695,116
20160401|2015-10-09 07:30,9,2.693,2.703,2.693,2.7,133
20160401|2015-10-09 08:00,9,2.698,2.707,2.694,2.707,622
20160401|2015-10-09 08:30,9,2.7,2.702,2.697,2.702,268
20160401|2015-10-09 09:00,9,2.705,2.705,2.7,2.7,29
20160401|2015-10-09 09:30,9,2.7,2.702,2.696,2.702,54
20160401|2015-10-09 10:00,9,2.704,2.706,2.692,2.692,270
20160401|2015-10-09 10:30,9,2.698,2.703,2.698,2.701,50
20160401|2015-10-09 11:00,9,2.702,2.705,2.701,2.701,14
20160401|2015-10-09 11:30,9,2.705,2.706,2.699,2.699,43
20160401|2015-10-09 12:00,9,2.708,2.72,2.708,2.72,122
20160401|2015-10-09 12:30,9,2.72,2.72,2.706,2.713,156
20160401|2015-10-09 13:00,9,2.715,2.715,2.707,2.712,131
20160401|2015-10-09 13:30,9,2.712,2.716,2.71,2.715,43
20160401|2015-10-09 14:00,9,2.719,2.722,2.719,2.722,22
20160401|2015-10-09 14:30,9,2.72,2.722,2.72,2.721,26
20160401|2015-10-09 15:00,9,2.724,2.724,2.724,2.724,1
20160401|2015-10-11 19:30,12,2.721,2.721,2.721,2.721,1
20160401|2015-10-12 02:30,12,2.726,2.726,2.725,2.725,11
20160401|2015-10-12 03:00,12,2.726,2.726,2.726,2.726,2
20160401|2015-10-12 03:30,12,2.723,2.723,2.722,2.723,9
20160401|2015-10-12 04:30,12,2.72,2.72,2.716,2.716,12
20160401|2015-10-12 06:00,12,2.722,2.722,2.722,2.722,1
20160401|2015-10-12 06:30,12,2.721,2.724,2.721,2.724,8
20160401|2015-10-12 07:00,12,2.728,2.728,2.717,2.722,17
20160401|2015-10-12 07:30,12,2.722,2.722,2.718,2.718,46
20160401|2015-10-12 08:00,12,2.725,2.727,2.716,2.727,116
20160401|2015-10-12 08:30,12,2.724,2.728,2.715,2.715,143
20160401|2015-10-12 09:00,12,2.727,2.727,2.727,2.727,3
20160401|2015-10-12 09:30,12,2.724,2.724,2.723,2.723,8
20160401|2015-10-12 10:00,12,2.724,2.725,2.724,2.725,40
20160401|2015-10-12 10:30,12,2.727,2.73,2.725,2.73,127
20160401|2015-10-12 11:00,12,2.729,2.737,2.729,2.734,144
20160401|2015-10-12 11:30,12,2.73,2.733,2.726,2.726,259
20160401|2015-10-12 12:00,12,2.717,2.722,2.715,2.722,113
20160401|2015-10-12 12:30,12,2.727,2.733,2.727,2.733,66
20160401|2015-10-12 13:00,12,2.737,2.74,2.735,2.739,418
20160401|2015-10-12 13:30,12,2.739,2.739,2.737,2.739,156
20160401|2015-10-12 14:30,12,2.737,2.737,2.733,2.733,51
20160401|2015-10-12 15:00,12,2.739,2.74,2.738,2.738,7
20160401|2015-10-12 15:30,12,2.74,2.741,2.74,2.741,72
20160401|2015-10-12 20:30,13,2.744,2.744,2.742,2.742,36
20160401|2015-10-13 01:00,13,2.739,2.74,2.739,2.74,2
20160401|2015-10-13 01:30,13,2.734,2.735,2.734,2.735,8
20160401|2015-10-13 03:30,13,2.725,2.725,2.725,2.725,5
20160401|2015-10-13 04:30,13,2.719,2.721,2.719,2.721,7
20160401|2015-10-13 05:30,13,2.712,2.712,2.711,2.711,3
20160401|2015-10-13 06:00,13,2.717,2.718,2.715,2.715,6
20160401|2015-10-13 06:30,13,2.714,2.715,2.714,2.714,4
20160401|2015-10-13 07:00,13,2.716,2.722,2.713,2.713,47
20160401|2015-10-13 07:30,13,2.714,2.721,2.714,2.721,37
20160401|2015-10-13 08:00,13,2.715,2.72,2.714,2.72,76
20160401|2015-10-13 08:30,13,2.722,2.744,2.722,2.742,264
20160401|2015-10-13 09:00,13,2.741,2.746,2.739,2.739,342
20160401|2015-10-13 09:30,13,2.741,2.742,2.737,2.74,253
20160401|2015-10-13 10:00,13,2.742,2.742,2.725,2.729,118
20160401|2015-10-13 10:30,13,2.729,2.732,2.729,2.731,82
20160401|2015-10-13 11:00,13,2.733,2.734,2.721,2.721,90
20160401|2015-10-13 11:30,13,2.723,2.725,2.711,2.711,139
20160401|2015-10-13 12:00,13,2.709,2.716,2.706,2.714,181
20160401|2015-10-13 12:30,13,2.714,2.722,2.712,2.72,187
20160401|2015-10-13 13:00,13,2.723,2.726,2.717,2.718,115
20160401|2015-10-13 13:30,13,2.718,2.722,2.717,2.722,6
20160401|2015-10-13 14:00,13,2.724,2.725,2.723,2.725,9
20160401|2015-10-13 14:30,13,2.72,2.72,2.72,2.72,82
20160401|2015-10-13 15:00,13,2.715,2.717,2.714,2.714,23
20160401|2015-10-13 15:30,13,2.717,2.718,2.715,2.718,8
20160401|2015-10-14 01:00,14,2.705,2.705,2.701,2.701,2
20160401|2015-10-14 04:00,14,2.704,2.704,2.702,2.702,6
20160401|2015-10-14 04:30,14,2.706,2.707,2.706,2.707,2
20160401|2015-10-14 05:00,14,2.702,2.706,2.701,2.704,13
20160401|2015-10-14 05:30,14,2.713,2.717,2.713,2.717,3
20160401|2015-10-14 06:00,14,2.717,2.717,2.711,2.711,4
20160401|2015-10-14 06:30,14,2.715,2.715,2.714,2.714,2
20160401|2015-10-14 07:00,14,2.707,2.715,2.706,2.713,39
20160401|2015-10-14 07:30,14,2.709,2.713,2.705,2.706,108
20160401|2015-10-14 08:00,14,2.708,2.723,2.708,2.718,163
20160401|2015-10-14 08:30,14,2.72,2.725,2.715,2.717,89
20160401|2015-10-14 09:00,14,2.719,2.719,2.709,2.712,9
20160401|2015-10-14 09:30,14,2.717,2.717,2.712,2.712,4
20160401|2015-10-14 10:00,14,2.712,2.714,2.705,2.712,35
20160401|2015-10-14 10:30,14,2.712,2.723,2.712,2.723,108
20160401|2015-10-14 11:00,14,2.717,2.722,2.713,2.722,43
20160401|2015-10-14 11:30,14,2.721,2.732,2.721,2.732,232
20160401|2015-10-14 12:00,14,2.726,2.726,2.716,2.724,88
20160401|2015-10-14 12:30,14,2.721,2.722,2.71,2.711,141
20160401|2015-10-14 13:00,14,2.711,2.726,2.709,2.725,161
20160401|2015-10-14 13:30,14,2.725,2.729,2.725,2.727,65
20160401|2015-10-14 14:00,14,2.732,2.734,2.732,2.734,24
20160401|2015-10-14 14:30,14,2.735,2.735,2.731,2.731,41
20160401|2015-10-14 15:00,14,2.732,2.736,2.732,2.736,11
20160401|2015-10-14 15:30,14,2.737,2.737,2.737,2.737,2
20160401|2015-10-14 19:00,15,2.732,2.732,2.732,2.732,2
20160401|2015-10-14 21:00,15,2.724,2.724,2.724,2.724,4
20160401|2015-10-14 21:30,15,2.724,2.724,2.718,2.72,68
20160401|2015-10-14 22:30,15,2.721,2.723,2.721,2.723,4
20160401|2015-10-14 23:30,15,2.724,2.724,2.716,2.716,8
20160401|2015-10-15 00:00,15,2.715,2.715,2.71,2.71,15
20160401|2015-10-15 01:30,15,2.712,2.712,2.712,2.712,6
20160401|2015-10-15 02:00,15,2.713,2.713,2.711,2.711,8
20160401|2015-10-15 02:30,15,2.709,2.713,2.709,2.711,9
20160401|2015-10-15 03:30,15,2.718,2.72,2.718,2.718,4
20160401|2015-10-15 04:00,15,2.72,2.72,2.72,2.72,1
20160401|2015-10-15 04:30,15,2.717,2.717,2.717,2.717,1
20160401|2015-10-15 05:00,15,2.709,2.709,2.708,2.708,7
20160401|2015-10-15 05:30,15,2.706,2.713,2.706,2.712,19
20160401|2015-10-15 06:00,15,2.714,2.718,2.714,2.718,3
20160401|2015-10-15 06:30,15,2.72,2.723,2.717,2.717,31
20160401|2015-10-15 07:00,15,2.716,2.725,2.716,2.725,67
20160401|2015-10-15 07:30,15,2.724,2.728,2.72,2.728,29
20160401|2015-10-15 08:00,15,2.73,2.745,2.73,2.739,191
20160401|2015-10-15 08:30,15,2.738,2.738,2.732,2.732,56
20160401|2015-10-15 09:00,15,2.732,2.746,2.732,2.737,234
20160401|2015-10-15 09:30,15,2.738,2.738,2.692,2.704,883
20160401|2015-10-15 10:00,15,2.702,2.703,2.688,2.688,461
20160401|2015-10-15 10:30,15,2.688,2.688,2.671,2.68,440
20160401|2015-10-15 11:00,15,2.673,2.685,2.673,2.685,118
20160401|2015-10-15 11:30,15,2.681,2.687,2.679,2.682,124
20160401|2015-10-15 12:00,15,2.682,2.684,2.674,2.674,233
20160401|2015-10-15 12:30,15,2.674,2.681,2.672,2.677,476
20160401|2015-10-15 13:00,15,2.678,2.683,2.675,2.679,314
20160401|2015-10-15 13:30,15,2.68,2.688,2.68,2.688,70
20160401|2015-10-15 14:00,15,2.685,2.685,2.68,2.681,24
20160401|2015-10-15 14:30,15,2.68,2.681,2.68,2.681,2
20160401|2015-10-15 15:00,15,2.678,2.68,2.675,2.677,5
20160401|2015-10-15 15:30,15,2.678,2.678,2.678,2.678,4
20160401|2015-10-15 17:00,16,2.684,2.685,2.684,2.685,5
20160401|2015-10-15 21:30,16,2.684,2.684,2.684,2.684,2
20160401|2015-10-16 01:00,16,2.675,2.675,2.675,2.675,1
20160401|2015-10-16 01:30,16,2.674,2.674,2.67,2.67,3
20160401|2015-10-16 02:00,16,2.67,2.67,2.669,2.669,11
20160401|2015-10-16 04:00,16,2.67,2.67,2.67,2.67,2
20160401|2015-10-16 05:00,16,2.665,2.665,2.665,2.665,8
20160401|2015-10-16 05:30,16,2.664,2.664,2.661,2.661,7
20160401|2015-10-16 06:00,16,2.667,2.667,2.656,2.656,12
20160401|2015-10-16 06:30,16,2.658,2.665,2.658,2.659,30
20160401|2015-10-16 07:00,16,2.662,2.666,2.662,2.663,14
20160401|2015-10-16 07:30,16,2.667,2.67,2.661,2.67,164
20160401|2015-10-16 08:00,16,2.67,2.678,2.666,2.669,93
20160401|2015-10-16 08:30,16,2.669,2.671,2.663,2.665,46
20160401|2015-10-16 09:00,16,2.664,2.664,2.658,2.661,135
20160401|2015-10-16 09:30,16,2.661,2.661,2.655,2.661,65
20160401|2015-10-16 10:00,16,2.661,2.665,2.658,2.66,249
20160401|2015-10-16 10:30,16,2.66,2.669,2.66,2.665,147
20160401|2015-10-16 11:00,16,2.668,2.669,2.659,2.66,439
20160401|2015-10-16 11:30,16,2.662,2.664,2.655,2.657,396
20160401|2015-10-16 12:00,16,2.655,2.661,2.654,2.66,69
20160401|2015-10-16 12:30,16,2.661,2.662,2.655,2.659,93
20160401|2015-10-16 13:00,16,2.663,2.663,2.656,2.658,180
20160401|2015-10-16 13:30,16,2.658,2.659,2.657,2.659,25
20160401|2015-10-16 14:00,16,2.661,2.661,2.657,2.657,3
20160401|2015-10-16 14:30,16,2.657,2.657,2.656,2.656,8
20160401|2015-10-16 15:00,16,2.655,2.655,2.652,2.652,7
20160401|2015-10-16 15:30,16,2.654,2.656,2.654,2.656,14
20160401|2015-10-18 17:00,19,2.68,2.68,2.67,2.671,32
20160401|2015-10-18 17:30,19,2.672,2.674,2.67,2.67,44
20160401|2015-10-18 18:00,19,2.674,2.674,2.674,2.674,1
20160401|2015-10-18 18:30,19,2.674,2.674,2.671,2.672,90
20160401|2015-10-18 19:00,19,2.67,2.67,2.67,2.67,1
20160401|2015-10-18 19:30,19,2.669,2.669,2.669,2.669,1
20160401|2015-10-18 21:00,19,2.672,2.672,2.672,2.672,3
20160401|2015-10-18 21:30,19,2.672,2.672,2.672,2.672,15
20160401|2015-10-18 23:00,19,2.67,2.67,2.67,2.67,22
20160401|2015-10-18 23:30,19,2.668,2.668,2.668,2.668,1
20160401|2015-10-19 01:00,19,2.668,2.668,2.668,2.668,1
20160401|2015-10-19 01:30,19,2.67,2.67,2.667,2.667,3
20160401|2015-10-19 02:00,19,2.67,2.671,2.668,2.671,29
20160401|2015-10-19 03:30,19,2.672,2.672,2.671,2.671,18
20160401|2015-10-19 04:00,19,2.671,2.671,2.67,2.67,3
20160401|2015-10-19 04:30,19,2.669,2.669,2.669,2.669,1
20160401|2015-10-19 05:00,19,2.669,2.669,2.666,2.666,2
20160401|2015-10-19 06:00,19,2.669,2.669,2.669,2.669,3
20160401|2015-10-19 06:30,19,2.671,2.671,2.665,2.669,4
20160401|2015-10-19 07:00,19,2.669,2.676,2.666,2.676,109
20160401|2015-10-19 07:30,19,2.677,2.681,2.673,2.674,187
20160401|2015-10-19 08:00,19,2.672,2.672,2.662,2.663,43
20160401|2015-10-19 08:30,19,2.665,2.671,2.665,2.67,39
20160401|2015-10-19 09:00,19,2.671,2.671,2.665,2.666,23
20160401|2015-10-19 09:30,19,2.668,2.671,2.661,2.662,48
20160401|2015-10-19 10:00,19,2.662,2.67,2.662,2.67,30
20160401|2015-10-19 10:30,19,2.67,2.678,2.67,2.676,82
20160401|2015-10-19 11:00,19,2.675,2.682,2.674,2.674,87
20160401|2015-10-19 11:30,19,2.671,2.671,2.665,2.665,310
20160401|2015-10-19 12:00,19,2.668,2.672,2.665,2.67,41
20160401|2015-10-19 12:30,19,2.672,2.672,2.664,2.664,35
20160401|2015-10-19 13:00,19,2.664,2.667,2.656,2.666,273
20160401|2015-10-19 13:30,19,2.665,2.666,2.662,2.665,97
20160401|2015-10-19 14:00,19,2.664,2.664,2.662,2.663,20
20160401|2015-10-19 14:30,19,2.665,2.667,2.665,2.666,52
20160401|2015-10-19 15:00,19,2.667,2.674,2.667,2.667,15
20160401|2015-10-19 15:30,19,2.675,2.677,2.674,2.677,84
20160401|2015-10-19 17:30,20,2.673,2.673,2.673,2.673,5
20160401|2015-10-19 19:30,20,2.671,2.673,2.663,2.663,51
20160401|2015-10-19 20:00,20,2.665,2.665,2.665,2.665,3
20160401|2015-10-19 20:30,20,2.665,2.667,2.665,2.667,11
20160401|2015-10-19 21:00,20,2.667,2.667,2.658,2.658,4
20160401|2015-10-19 21:30,20,2.66,2.661,2.66,2.661,6
20160401|2015-10-19 22:00,20,2.661,2.661,2.661,2.661,4
20160401|2015-10-19 23:00,20,2.679,2.679,2.675,2.675,22
20160401|2015-10-19 23:30,20,2.675,2.675,2.675,2.675,1
20160401|2015-10-20 02:00,20,2.671,2.671,2.671,2.671,7
20160401|2015-10-20 04:00,20,2.676,2.676,2.673,2.673,2
20160401|2015-10-20 04:30,20,2.675,2.678,2.666,2.67,25
20160401|2015-10-20 05:30,20,2.673,2.673,2.672,2.672,2
20160401|2015-10-20 06:00,20,2.68,2.684,2.679,2.679,12
20160401|2015-10-20 06:30,20,2.682,2.682,2.682,2.682,2
20160401|2015-10-20 07:00,20,2.679,2.684,2.679,2.684,18
20160401|2015-10-20 07:30,20,2.682,2.691,2.682,2.686,76
20160401|2015-10-20 08:00,20,2.686,2.687,2.679,2.679,309
20160401|2015-10-20 08:30,20,2.679,2.686,2.679,2.683,130
20160401|2015-10-20 09:00,20,2.683,2.684,2.675,2.679,134
20160401|2015-10-20 09:30,20,2.676,2.685,2.676,2.682,159
20160401|2015-10-20 10:00,20,2.682,2.687,2.68,2.681,70
20160401|2015-10-20 10:30,20,2.687,2.687,2.68,2.683,31
20160401|2015-10-20 11:00,20,2.683,2.686,2.677,2.679,323
20160401|2015-10-20 11:30,20,2.68,2.68,2.67,2.67,145
20160401|2015-10-20 12:00,20,2.671,2.673,2.668,2.668,35
20160401|2015-10-20 12:30,20,2.669,2.67,2.665,2.666,90
20160401|2015-10-20 13:00,20,2.668,2.673,2.667,2.673,110
20160401|2015-10-20 13:30,20,2.673,2.677,2.671,2.677,18
20160401|2015-10-20 14:00,20,2.679,2.681,2.678,2.681,72
20160401|2015-10-20 14:30,20,2.68,2.68,2.68,2.68,6
20160401|2015-10-20 15:00,20,2.682,2.688,2.682,2.686,34
20160401|2015-10-20 15:30,20,2.682,2.682,2.679,2.679,47
20160401|2015-10-20 20:30,21,2.678,2.678,2.677,2.677,6
20160401|2015-10-20 22:00,21,2.676,2.676,2.671,2.671,24
20160401|2015-10-21 01:30,21,2.666,2.666,2.666,2.666,1
20160401|2015-10-21 02:00,21,2.662,2.662,2.662,2.662,2
20160401|2015-10-21 03:00,21,2.655,2.655,2.65,2.651,17
20160401|2015-10-21 03:30,21,2.65,2.651,2.65,2.65,7
20160401|2015-10-21 04:00,21,2.647,2.647,2.643,2.646,14
20160401|2015-10-21 04:30,21,2.648,2.648,2.648,2.648,1
20160401|2015-10-21 05:00,21,2.653,2.656,2.653,2.656,2
20160401|2015-10-21 05:30,21,2.658,2.66,2.658,2.66,6
20160401|2015-10-21 06:00,21,2.66,2.661,2.658,2.66,24
20160401|2015-10-21 06:30,21,2.66,2.66,2.659,2.659,13
20160401|2015-10-21 07:00,21,2.66,2.66,2.647,2.648,242
20160401|2015-10-21 07:30,21,2.643,2.647,2.64,2.645,84
20160401|2015-10-21 08:00,21,2.644,2.645,2.634,2.639,333
20160401|2015-10-21 08:30,21,2.64,2.64,2.627,2.632,671
20160401|2015-10-21 09:00,21,2.631,2.631,2.62,2.624,336
20160401|2015-10-21 09:30,21,2.626,2.632,2.626,2.627,521
20160401|2015-10-21 10:00,21,2.625,2.629,2.62,2.625,609
20160401|2015-10-21 10:30,21,2.625,2.63,2.624,2.627,508
20160401|2015-10-21 11:00,21,2.625,2.633,2.622,2.63,648
20160401|2015-10-21 11:30,21,2.63,2.637,2.63,2.63,315
20160401|2015-10-21 12:00,21,2.632,2.635,2.626,2.626,50
20160401|2015-10-21 12:30,21,2.627,2.637,2.627,2.637,175
20160401|2015-10-21 13:00,21,2.637,2.637,2.633,2.635,462
20160401|2015-10-21 13:30,21,2.635,2.636,2.634,2.635,153
20160401|2015-10-21 14:00,21,2.634,2.637,2.634,2.637,13
20160401|2015-10-21 14:30,21,2.637,2.638,2.635,2.638,60
20160401|2015-10-21 15:00,21,2.635,2.635,2.633,2.634,224
20160401|2015-10-21 15:30,21,2.63,2.63,2.63,2.63,8
20160401|2015-10-21 20:00,22,2.63,2.63,2.626,2.628,16
20160401|2015-10-21 20:30,22,2.627,2.627,2.627,2.627,15
20160401|2015-10-21 21:00,22,2.621,2.625,2.621,2.625,2
20160401|2015-10-21 21:30,22,2.624,2.624,2.624,2.624,4
20160401|2015-10-21 22:30,22,2.622,2.622,2.622,2.622,2
20160401|2015-10-21 23:30,22,2.622,2.622,2.62,2.62,66
20160401|2015-10-22 02:00,22,2.627,2.627,2.624,2.626,5
20160401|2015-10-22 04:00,22,2.621,2.621,2.621,2.621,4
20160401|2015-10-22 04:30,22,2.63,2.637,2.63,2.637,3
20160401|2015-10-22 05:00,22,2.632,2.632,2.632,2.632,2
20160401|2015-10-22 06:00,22,2.634,2.634,2.634,2.634,4
20160401|2015-10-22 07:00,22,2.635,2.635,2.63,2.633,69
20160401|2015-10-22 07:30,22,2.631,2.633,2.631,2.633,15
20160401|2015-10-22 08:00,22,2.629,2.636,2.628,2.635,60
20160401|2015-10-22 08:30,22,2.636,2.64,2.635,2.637,144
20160401|2015-10-22 09:00,22,2.637,2.638,2.633,2.633,485
20160401|2015-10-22 09:30,22,2.643,2.644,2.623,2.632,1292
20160401|2015-10-22 10:00,22,2.631,2.632,2.612,2.615,460
20160401|2015-10-22 10:30,22,2.615,2.624,2.612,2.612,185
20160401|2015-10-22 11:00,22,2.61,2.617,2.608,2.617,25
20160401|2015-10-22 11:30,22,2.617,2.623,2.611,2.618,49
20160401|2015-10-22 12:00,22,2.617,2.629,2.617,2.627,278
20160401|2015-10-22 12:30,22,2.625,2.627,2.62,2.626,202
20160401|2015-10-22 13:00,22,2.624,2.627,2.621,2.621,86
20160401|2015-10-22 13:30,22,2.62,2.621,2.616,2.616,14
20160401|2015-10-22 14:00,22,2.618,2.621,2.617,2.621,12
20160401|2015-10-22 14:30,22,2.619,2.619,2.617,2.617,7
20160401|2015-10-22 15:00,22,2.618,2.619,2.617,2.619,7
20160401|2015-10-22 15:30,22,2.611,2.611,2.611,2.611,2
20160401|2015-10-22 19:30,23,2.611,2.611,2.611,2.611,1
20160401|2015-10-22 22:30,23,2.61,2.61,2.61,2.61,15
20160401|2015-10-22 23:00,23,2.61,2.615,2.61,2.615,2
20160401|2015-10-22 23:30,23,2.615,2.619,2.606,2.608,218
20160401|2015-10-23 00:00,23,2.609,2.61,2.609,2.61,8
20160401|2015-10-23 00:30,23,2.611,2.611,2.607,2.608,10
20160401|2015-10-23 01:00,23,2.61,2.611,2.61,2.611,3
20160401|2015-10-23 01:30,23,2.611,2.611,2.611,2.611,11
20160401|2015-10-23 02:00,23,2.61,2.61,2.61,2.61,1
20160401|2015-10-23 04:00,23,2.606,2.607,2.605,2.605,11
20160401|2015-10-23 04:30,23,2.605,2.605,2.605,2.605,1
20160401|2015-10-23 05:00,23,2.609,2.61,2.607,2.608,16
20160401|2015-10-23 06:00,23,2.604,2.607,2.603,2.607,3
20160401|2015-10-23 06:30,23,2.603,2.603,2.6,2.601,73
20160401|2015-10-23 07:00,23,2.601,2.601,2.599,2.599,73
20160401|2015-10-23 07:30,23,2.597,2.598,2.589,2.593,325
20160401|2015-10-23 08:00,23,2.589,2.59,2.578,2.578,312
20160401|2015-10-23 08:30,23,2.577,2.577,2.57,2.573,397
20160401|2015-10-23 09:00,23,2.576,2.583,2.576,2.577,439
20160401|2015-10-23 09:30,23,2.578,2.584,2.578,2.582,130
20160401|2015-10-23 10:00,23,2.584,2.584,2.564,2.566,118
20160401|2015-10-23 10:30,23,2.567,2.573,2.566,2.573,207
20160401|2015-10-23 11:00,23,2.571,2.575,2.571,2.574,136
20160401|2015-10-23 11:30,23,2.572,2.572,2.56,2.563,142
20160401|2015-10-23 12:00,23,2.561,2.564,2.559,2.561,285
20160401|2015-10-23 12:30,23,2.561,2.562,2.552,2.559,428
20160401|2015-10-23 13:00,23,2.562,2.562,2.547,2.55,614
20160401|2015-10-23 13:30,23,2.548,2.551,2.544,2.551,246
20160401|2015-10-23 14:00,23,2.551,2.557,2.551,2.554,123
20160401|2015-10-23 14:30,23,2.555,2.559,2.555,2.559,4
20160401|2015-10-23 15:00,23,2.559,2.559,2.554,2.554,2
20160401|2015-10-23 15:30,23,2.55,2.55,2.55,2.55,3
20160401|2015-10-25 17:00,26,2.47,2.516,2.47,2.504,52
20160401|2015-10-25 17:30,26,2.505,2.511,2.505,2.51,29
20160401|2015-10-25 18:00,26,2.51,2.512,2.51,2.512,26
20160401|2015-10-25 18:30,26,2.513,2.514,2.513,2.514,7
20160401|2015-10-25 19:00,26,2.514,2.518,2.514,2.514,32
20160401|2015-10-25 19:30,26,2.516,2.516,2.515,2.516,14
20160401|2015-10-25 20:00,26,2.516,2.517,2.516,2.517,7
20160401|2015-10-25 20:30,26,2.516,2.516,2.516,2.516,4
20160401|2015-10-25 23:30,26,2.511,2.511,2.508,2.508,34
20160401|2015-10-26 00:00,26,2.506,2.506,2.505,2.505,2
20160401|2015-10-26 00:30,26,2.505,2.505,2.505,2.505,8
20160401|2015-10-26 02:00,26,2.506,2.506,2.506,2.506,1
20160401|2015-10-26 04:00,26,2.515,2.515,2.515,2.515,29
20160401|2015-10-26 05:00,26,2.5,2.5,2.5,2.5,5
20160401|2015-10-26 05:30,26,2.502,2.505,2.502,2.505,3
20160401|2015-10-26 06:00,26,2.505,2.506,2.504,2.506,9
20160401|2015-10-26 06:30,26,2.509,2.515,2.503,2.505,130
20160401|2015-10-26 07:00,26,2.505,2.508,2.5,2.5,178
20160401|2015-10-26 07:30,26,2.503,2.503,2.497,2.501,106
20160401|2015-10-26 08:00,26,2.502,2.51,2.501,2.503,194
20160401|2015-10-26 08:30,26,2.502,2.502,2.487,2.496,321
20160401|2015-10-26 09:00,26,2.5,2.5,2.482,2.483,441
20160401|2015-10-26 09:30,26,2.482,2.491,2.479,2.479,202
20160401|2015-10-26 10:00,26,2.478,2.481,2.45,2.465,884
20160401|2015-10-26 10:30,26,2.46,2.463,2.454,2.455,119
20160401|2015-10-26 11:00,26,2.456,2.48,2.456,2.473,427
20160401|2015-10-26 11:30,26,2.471,2.471,2.46,2.466,388
20160401|2015-10-26 12:00,26,2.462,2.465,2.445,2.453,1129
20160401|2015-10-26 12:30,26,2.454,2.467,2.449,2.452,557
20160401|2015-10-26 13:00,26,2.454,2.467,2.452,2.456,875
20160401|2015-10-26 13:30,26,2.456,2.468,2.455,2.468,375
20160401|2015-10-26 14:00,26,2.468,2.47,2.46,2.46,86
20160401|2015-10-26 14:30,26,2.466,2.471,2.462,2.471,15
20160401|2015-10-26 15:00,26,2.464,2.466,2.462,2.464,43
20160401|2015-10-26 15:30,26,2.465,2.465,2.46,2.46,22
20160401|2015-10-26 17:00,27,2.456,2.456,2.456,2.456,4
20160401|2015-10-26 19:30,27,2.458,2.459,2.457,2.457,6
20160401|2015-10-26 20:00,27,2.459,2.459,2.457,2.458,14
20160401|2015-10-26 20:30,27,2.457,2.457,2.457,2.457,6
20160401|2015-10-26 23:00,27,2.456,2.456,2.454,2.455,15
20160401|2015-10-26 23:30,27,2.456,2.456,2.449,2.449,16
20160401|2015-10-27 00:00,27,2.45,2.452,2.448,2.448,4
20160401|2015-10-27 00:30,27,2.442,2.446,2.44,2.443,48
20160401|2015-10-27 02:30,27,2.439,2.439,2.439,2.439,2
20160401|2015-10-27 03:30,27,2.437,2.44,2.436,2.436,5
20160401|2015-10-27 04:00,27,2.433,2.435,2.428,2.43,19
20160401|2015-10-27 04:30,27,2.424,2.43,2.424,2.428,6
20160401|2015-10-27 05:00,27,2.428,2.44,2.423,2.44,62
20160401|2015-10-27 05:30,27,2.438,2.438,2.435,2.435,2
20160401|2015-10-27 06:00,27,2.433,2.45,2.433,2.449,30
20160401|2015-10-27 06:30,27,2.44,2.451,2.44,2.449,26
20160401|2015-10-27 07:00,27,2.447,2.473,2.445,2.473,157
20160401|2015-10-27 07:30,27,2.474,2.483,2.47,2.477,211
20160401|2015-10-27 08:00,27,2.479,2.479,2.46,2.473,158
20160401|2015-10-27 08:30,27,2.472,2.48,2.465,2.478,144
20160401|2015-10-27 09:00,27,2.479,2.493,2.479,2.485,509
20160401|2015-10-27 09:30,27,2.489,2.502,2.489,2.5,501
20160401|2015-10-27 10:00,27,2.499,2.503,2.493,2.496,202
20160401|2015-10-27 10:30,27,2.496,2.503,2.495,2.495,246
20160401|2015-10-27 11:00,27,2.495,2.495,2.483,2.489,509
20160401|2015-10-27 11:30,27,2.489,2.489,2.482,2.482,130
20160401|2015-10-27 12:00,27,2.482,2.486,2.476,2.482,54
20160401|2015-10-27 12:30,27,2.481,2.481,2.462,2.462,360
20160401|2015-10-27 13:00,27,2.463,2.478,2.462,2.473,352
20160401|2015-10-27 13:30,27,2.471,2.477,2.47,2.47,164
20160401|2015-10-27 14:00,27,2.47,2.471,2.468,2.471,25
20160401|2015-10-27 14:30,27,2.473,2.477,2.473,2.476,3
20160401|2015-10-27 15:00,27,2.48,2.481,2.48,2.481,4
20160401|2015-10-27 18:30,28,2.482,2.482,2.482,2.482,1
20160401|2015-10-27 19:30,28,2.482,2.482,2.482,2.482,1
20160401|2015-10-27 20:30,28,2.485,2.485,2.485,2.485,1
20160401|2015-10-27 21:00,28,2.481,2.481,2.481,2.481,1
20160401|2015-10-27 23:30,28,2.482,2.482,2.482,2.482,1
20160401|2015-10-28 02:00,28,2.482,2.482,2.482,2.482,1
20160401|2015-10-28 02:30,28,2.482,2.484,2.482,2.484,3
20160401|2015-10-28 03:30,28,2.473,2.474,2.47,2.47,11
20160401|2015-10-28 04:30,28,2.465,2.465,2.458,2.458,5
20160401|2015-10-28 05:00,28,2.463,2.467,2.463,2.467,3
20160401|2015-10-28 05:30,28,2.468,2.494,2.468,2.494,14
20160401|2015-10-28 06:00,28,2.493,2.493,2.483,2.483,3
20160401|2015-10-28 06:30,28,2.48,2.481,2.479,2.479,9
20160401|2015-10-28 07:00,28,2.479,2.48,2.448,2.453,272
20160401|2015-10-28 07:30,28,2.455,2.457,2.444,2.448,302
20160401|2015-10-28 08:00,28,2.445,2.445,2.416,2.416,398
20160401|2015-10-28 08:30,28,2.421,2.43,2.418,2.42,130
20160401|2015-10-28 09:00,28,2.425,2.429,2.417,2.419,124
20160401|2015-10-28 09:30,28,2.419,2.421,2.406,2.414,413
20160401|2015-10-28 10:00,28,2.414,2.422,2.397,2.405,1164
20160401|2015-10-28 10:30,28,2.412,2.415,2.407,2.408,42
20160401|2015-10-28 11:00,28,2.416,2.417,2.4,2.4,113
20160401|2015-10-28 11:30,28,2.401,2.411,2.398,2.41,214
20160401|2015-10-28 12:00,28,2.41,2.415,2.407,2.41,84
20160401|2015-10-28 12:30,28,2.41,2.422,2.405,2.417,625
20160401|2015-10-28 13:00,28,2.418,2.429,2.406,2.425,1420
20160401|2015-10-28 13:30,28,2.425,2.425,2.418,2.425,26
20160401|2015-10-28 14:00,28,2.426,2.43,2.424,2.429,69
20160401|2015-10-28 14:30,28,2.427,2.429,2.426,2.426,78
20160401|2015-10-28 15:00,28,2.426,2.426,2.423,2.424,176
20160401|2015-10-28 15:30,28,2.424,2.426,2.424,2.426,7
20160401|2015-10-28 21:00,29,2.427,2.427,2.426,2.426,5
20160401|2015-10-28 21:30,29,2.429,2.429,2.429,2.429,2
20160401|2015-10-28 23:30,29,2.424,2.432,2.424,2.432,23
20160401|2015-10-29 00:00,29,2.43,2.43,2.43,2.43,1
20160401|2015-10-29 01:00,29,2.433,2.434,2.433,2.434,8
20160401|2015-10-29 01:30,29,2.435,2.438,2.435,2.438,35
20160401|2015-10-29 03:00,29,2.433,2.433,2.431,2.431,4
20160401|2015-10-29 05:00,29,2.439,2.439,2.439,2.439,4
20160401|2015-10-29 05:30,29,2.425,2.425,2.425,2.425,1
20160401|2015-10-29 06:00,29,2.434,2.437,2.432,2.432,9
20160401|2015-10-29 06:30,29,2.438,2.451,2.438,2.451,166
20160401|2015-10-29 07:00,29,2.447,2.454,2.447,2.45,15
20160401|2015-10-29 07:30,29,2.45,2.463,2.45,2.459,69
20160401|2015-10-29 08:00,29,2.455,2.456,2.441,2.456,257
20160401|2015-10-29 08:30,29,2.456,2.458,2.45,2.455,118
20160401|2015-10-29 09:00,29,2.456,2.464,2.449,2.462,224
20160401|2015-10-29 09:30,29,2.465,2.475,2.457,2.46,315
20160401|2015-10-29 10:00,29,2.464,2.466,2.46,2.464,131
20160401|2015-10-29 10:30,29,2.461,2.466,2.442,2.443,559
20160401|2015-10-29 11:00,29,2.443,2.45,2.441,2.446,239
20160401|2015-10-29 11:30,29,2.443,2.443,2.421,2.421,142
20160401|2015-10-29 12:00,29,2.42,2.42,2.379,2.399,434
20160401|2015-10-29 12:30,29,2.395,2.403,2.386,2.386,87
20160401|2015-10-29 13:00,29,2.389,2.394,2.37,2.393,304
20160401|2015-10-29 13:30,29,2.392,2.4,2.391,2.395,63
20160401|2015-10-29 14:00,29,2.395,2.395,2.381,2.39,238
20160401|2015-10-29 14:30,29,2.393,2.393,2.388,2.388,43
20160401|2015-10-29 15:00,29,2.388,2.389,2.387,2.388,30
20160401|2015-10-29 15:30,29,2.387,2.39,2.387,2.389,14
20160401|2015-10-29 17:00,30,2.36,2.364,2.36,2.364,6
20160401|2015-10-29 18:00,30,2.376,2.376,2.376,2.376,1
20160401|2015-10-29 23:30,30,2.388,2.402,2.388,2.402,7
20160401|2015-10-30 00:00,30,2.403,2.411,2.403,2.411,51
20160401|2015-10-30 01:00,30,2.382,2.382,2.382,2.382,1
20160401|2015-10-30 01:30,30,2.373,2.373,2.373,2.373,1
20160401|2015-10-30 02:00,30,2.37,2.372,2.365,2.368,20
20160401|2015-10-30 02:30,30,2.367,2.368,2.367,2.368,3
20160401|2015-10-30 03:00,30,2.37,2.37,2.37,2.37,2
20160401|2015-10-30 04:30,30,2.368,2.369,2.368,2.369,3
20160401|2015-10-30 05:00,30,2.364,2.364,2.364,2.364,1
20160401|2015-10-30 05:30,30,2.366,2.37,2.362,2.369,20
20160401|2015-10-30 06:00,30,2.365,2.365,2.358,2.358,30
20160401|2015-10-30 06:30,30,2.358,2.359,2.348,2.352,107
20160401|2015-10-30 07:00,30,2.347,2.355,2.337,2.342,575
20160401|2015-10-30 07:30,30,2.341,2.389,2.341,2.374,287
20160401|2015-10-30 08:00,30,2.378,2.388,2.361,2.363,693
20160401|2015-10-30 08:30,30,2.361,2.372,2.36,2.369,220
20160401|2015-10-30 09:00,30,2.37,2.404,2.366,2.397,550
20160401|2015-10-30 09:30,30,2.395,2.395,2.384,2.387,198
20160401|2015-10-30 10:00,30,2.393,2.4,2.39,2.391,117
20160401|2015-10-30 10:30,30,2.394,2.402,2.393,2.4,109
20160401|2015-10-30 11:00,30,2.398,2.426,2.398,2.426,89
20160401|2015-10-30 11:30,30,2.426,2.449,2.417,2.425,1023
20160401|2015-10-30 12:00,30,2.429,2.448,2.41,2.439,746
20160401|2015-10-30 12:30,30,2.439,2.447,2.435,2.444,234
20160401|2015-10-30 13:00,30,2.444,2.458,2.442,2.455,864
20160401|2015-10-30 13:30,30,2.454,2.456,2.449,2.456,165
20160401|2015-10-30 14:00,30,2.456,2.456,2.451,2.451,28
20160401|2015-10-30 14:30,30,2.45,2.45,2.446,2.449,11
20160401|2015-10-30 15:00,30,2.451,2.452,2.45,2.45,8
20160401|2015-10-30 15:30,30,2.445,2.445,2.445,2.445,1
20160401|2015-11-01 17:00,2,2.408,2.428,2.408,2.424,42
20160401|2015-11-01 17:30,2,2.422,2.429,2.416,2.419,237
20160401|2015-11-01 18:00,2,2.419,2.421,2.416,2.42,73
20160401|2015-11-01 18:30,2,2.416,2.419,2.416,2.419,17
20160401|2015-11-01 19:00,2,2.418,2.419,2.418,2.419,5
20160401|2015-11-01 19:30,2,2.419,2.419,2.417,2.418,20
20160401|2015-11-01 20:00,2,2.418,2.419,2.417,2.417,28
20160401|2015-11-01 20:30,2,2.419,2.419,2.419,2.419,1
20160401|2015-11-01 21:00,2,2.419,2.419,2.419,2.419,4
20160401|2015-11-01 21:30,2,2.418,2.419,2.418,2.419,20
20160401|2015-11-01 22:00,2,2.416,2.418,2.415,2.418,34
20160401|2015-11-01 22:30,2,2.416,2.419,2.416,2.419,10
20160401|2015-11-01 23:00,2,2.417,2.419,2.416,2.416,15
20160401|2015-11-01 23:30,2,2.416,2.418,2.413,2.418,25
20160401|2015-11-02 00:30,2,2.418,2.418,2.415,2.417,18
20160401|2015-11-02 01:00,2,2.415,2.415,2.409,2.409,177
20160401|2015-11-02 01:30,2,2.41,2.411,2.41,2.411,13
20160401|2015-11-02 02:00,2,2.412,2.414,2.412,2.414,25
20160401|2015-11-02 02:30,2,2.415,2.416,2.414,2.416,56
20160401|2015-11-02 03:00,2,2.415,2.415,2.41,2.414,247
20160401|2015-11-02 03:30,2,2.415,2.415,2.411,2.411,60
20160401|2015-11-02 04:30,2,2.412,2.413,2.412,2.413,2
20160401|2015-11-02 05:00,2,2.405,2.405,2.4,2.4,52
20160401|2015-11-02 06:30,2,2.403,2.406,2.399,2.406,41
20160401|2015-11-02 07:00,2,2.41,2.411,2.399,2.406,29
20160401|2015-11-02 07:30,2,2.407,2.412,2.405,2.412,43
20160401|2015-11-02 08:00,2,2.404,2.415,2.402,2.413,200
20160401|2015-11-02 08:30,2,2.412,2.42,2.412,2.416,193
20160401|2015-11-02 09:00,2,2.416,2.43,2.416,2.424,231
20160401|2015-11-02 09:30,2,2.424,2.431,2.42,2.42,91
20160401|2015-11-02 10:00,2,2.418,2.424,2.41,2.414,97
20160401|2015-11-02 10:30,2,2.415,2.423,2.415,2.421,31
20160401|2015-11-02 11:00,2,2.419,2.421,2.415,2.419,33
20160401|2015-11-02 11:30,2,2.422,2.423,2.414,2.415,62
20160401|2015-11-02 12:00,2,2.418,2.422,2.418,2.42,5
20160401|2015-11-02 12:30,2,2.418,2.419,2.412,2.412,32
20160401|2015-11-02 13:00,2,2.415,2.432,2.415,2.429,303
20160401|2015-11-02 13:30,2,2.428,2.433,2.427,2.432,214
20160401|2015-11-02 14:00,2,2.431,2.433,2.43,2.431,77
20160401|2015-11-02 14:30,2,2.429,2.432,2.429,2.431,32
20160401|2015-11-02 15:00,2,2.435,2.435,2.435,2.435,1
20160401|2015-11-02 15:30,2,2.435,2.435,2.435,2.435,5
20160401|2015-11-02 19:30,3,2.431,2.431,2.431,2.431,1
20160401|2015-11-03 01:00,3,2.444,2.444,2.444,2.444,1
20160401|2015-11-03 02:00,3,2.445,2.459,2.445,2.458,15
20160401|2015-11-03 03:00,3,2.448,2.452,2.447,2.449,7
20160401|2015-11-03 03:30,3,2.446,2.446,2.445,2.445,4
20160401|2015-11-03 04:00,3,2.448,2.448,2.442,2.442,21
20160401|2015-11-03 05:00,3,2.436,2.436,2.436,2.436,5
20160401|2015-11-03 05:30,3,2.437,2.461,2.437,2.459,30
20160401|2015-11-03 06:00,3,2.457,2.457,2.449,2.449,5
20160401|2015-11-03 06:30,3,2.445,2.446,2.44,2.446,38
20160401|2015-11-03 07:00,3,2.454,2.454,2.445,2.454,345
20160401|2015-11-03 07:30,3,2.454,2.463,2.445,2.447,390
20160401|2015-11-03 08:00,3,2.446,2.449,2.424,2.427,770
20160401|2015-11-03 08:30,3,2.425,2.458,2.425,2.457,200
20160401|2015-11-03 09:00,3,2.458,2.464,2.446,2.454,152
20160401|2015-11-03 09:30,3,2.45,2.459,2.449,2.456,54
20160401|2015-11-03 10:00,3,2.455,2.461,2.451,2.451,177
20160401|2015-11-03 10:30,3,2.448,2.451,2.441,2.45,103
20160401|2015-11-03 11:00,3,2.445,2.445,2.429,2.429,115
20160401|2015-11-03 11:30,3,2.435,2.445,2.435,2.443,49
20160401|2015-11-03 12:00,3,2.442,2.447,2.442,2.447,77
20160401|2015-11-03 12:30,3,2.445,2.452,2.445,2.452,40
20160401|2015-11-03 13:00,3,2.452,2.454,2.438,2.444,99
20160401|2015-11-03 13:30,3,2.443,2.447,2.443,2.447,111
20160401|2015-11-03 14:00,3,2.447,2.45,2.447,2.45,69
20160401|2015-11-03 14:30,3,2.45,2.451,2.448,2.451,7
20160401|2015-11-03 15:00,3,2.452,2.455,2.452,2.455,4
20160401|2015-11-03 15:30,3,2.457,2.457,2.457,2.457,3
20160401|2015-11-03 19:30,4,2.444,2.444,2.444,2.444,2
20160401|2015-11-03 20:00,4,2.446,2.446,2.446,2.446,1
20160401|2015-11-04 00:30,4,2.45,2.45,2.45,2.45,1
20160401|2015-11-04 01:00,4,2.448,2.448,2.448,2.448,1
20160401|2015-11-04 01:30,4,2.444,2.444,2.444,2.444,1
20160401|2015-11-04 02:00,4,2.448,2.448,2.447,2.447,6
20160401|2015-11-04 02:30,4,2.455,2.458,2.455,2.458,2
20160401|2015-11-04 04:30,4,2.455,2.455,2.455,2.455,1
20160401|2015-11-04 05:00,4,2.454,2.455,2.45,2.45,12
20160401|2015-11-04 05:30,4,2.449,2.449,2.441,2.441,23
20160401|2015-11-04 06:00,4,2.455,2.455,2.454,2.454,3
20160401|2015-11-04 06:30,4,2.465,2.468,2.46,2.46,11
20160401|2015-11-04 07:00,4,2.46,2.47,2.459,2.464,28
20160401|2015-11-04 07:30,4,2.463,2.477,2.463,2.476,66
20160401|2015-11-04 08:00,4,2.472,2.472,2.459,2.465,205
20160401|2015-11-04 08:30,4,2.465,2.475,2.463,2.469,222
20160401|2015-11-04 09:00,4,2.469,2.469,2.458,2.458,74
20160401|2015-11-04 09:30,4,2.456,2.46,2.45,2.459,118
20160401|2015-11-04 10:00,4,2.457,2.46,2.451,2.455,146
20160401|2015-11-04 10:30,4,2.452,2.452,2.447,2.447,27
20160401|2015-11-04 11:00,4,2.446,2.446,2.432,2.433,102
20160401|2015-11-04 11:30,4,2.434,2.443,2.428,2.43,141
20160401|2015-11-04 12:00,4,2.43,2.439,2.427,2.434,46
20160401|2015-11-04 12:30,4,2.432,2.432,2.425,2.426,219
20160401|2015-11-04 13:00,4,2.424,2.43,2.421,2.426,104
20160401|2015-11-04 13:30,4,2.426,2.427,2.423,2.423,204
20160401|2015-11-04 14:00,4,2.423,2.423,2.42,2.42,65
20160401|2015-11-04 14:30,4,2.421,2.43,2.421,2.427,29
20160401|2015-11-04 15:00,4,2.426,2.43,2.426,2.426,23
20160401|2015-11-04 15:30,4,2.425,2.425,2.422,2.425,23
20160401|2015-11-04 17:30,5,2.428,2.428,2.428,2.428,1
20160401|2015-11-04 20:30,5,2.426,2.426,2.426,2.426,1
20160401|2015-11-05 00:00,5,2.421,2.421,2.421,2.421,1
20160401|2015-11-05 02:30,5,2.416,2.416,2.415,2.415,10
20160401|2015-11-05 03:00,5,2.422,2.422,2.418,2.418,2
20160401|2015-11-05 03:30,5,2.419,2.422,2.419,2.422,2
20160401|2015-11-05 04:00,5,2.42,2.42,2.42,2.42,1
20160401|2015-11-05 04:30,5,2.423,2.423,2.421,2.421,5
20160401|2015-11-05 05:00,5,2.42,2.42,2.42,2.42,1
20160401|2015-11-05 05:30,5,2.426,2.426,2.426,2.426,2
20160401|2015-11-05 06:00,5,2.426,2.426,2.426,2.426,1
20160401|2015-11-05 06:30,5,2.433,2.458,2.433,2.451,49
20160401|2015-11-05 07:00,5,2.448,2.458,2.448,2.458,125
20160401|2015-11-05 07:30,5,2.461,2.462,2.449,2.452,288
20160401|2015-11-05 08:00,5,2.444,2.455,2.438,2.455,300
20160401|2015-11-05 08:30,5,2.455,2.461,2.447,2.461,329
20160401|2015-11-05 09:00,5,2.461,2.462,2.45,2.454,69
20160401|2015-11-05 09:30,5,2.456,2.48,2.456,2.47,785
20160401|2015-11-05 10:00,5,2.469,2.475,2.465,2.471,299
20160401|2015-11-05 10:30,5,2.475,2.485,2.47,2.48,187
20160401|2015-11-05 11:00,5,2.485,2.49,2.476,2.488,710
20160401|2015-11-05 11:30,5,2.488,2.499,2.488,2.493,790
20160401|2015-11-05 12:00,5,2.492,2.499,2.491,2.496,1197
20160401|2015-11-05 12:30,5,2.497,2.498,2.49,2.491,85
20160401|2015-11-05 13:00,5,2.498,2.501,2.49,2.499,299
20160401|2015-11-05 13:30,5,2.498,2.504,2.495,2.504,66
20160401|2015-11-05 14:00,5,2.504,2.508,2.503,2.505,33
20160401|2015-11-05 14:30,5,2.506,2.508,2.503,2.503,24
20160401|2015-11-05 15:00,5,2.505,2.505,2.505,2.505,5
20160401|2015-11-05 15:30,5,2.508,2.508,2.508,2.508,1
20160401|2015-11-05 17:30,6,2.495,2.495,2.495,2.495,1
20160401|2015-11-05 20:30,6,2.508,2.508,2.508,2.508,1
20160401|2015-11-05 23:30,6,2.496,2.496,2.496,2.496,1
20160401|2015-11-06 00:30,6,2.504,2.504,2.504,2.504,1
20160401|2015-11-06 01:00,6,2.503,2.503,2.503,2.503,1
20160401|2015-11-06 02:30,6,2.505,2.505,2.501,2.501,4
20160401|2015-11-06 03:30,6,2.502,2.502,2.502,2.502,7
20160401|2015-11-06 04:30,6,2.497,2.497,2.493,2.493,4
20160401|2015-11-06 05:00,6,2.493,2.493,2.489,2.489,21
20160401|2015-11-06 05:30,6,2.489,2.49,2.485,2.485,51
20160401|2015-11-06 06:00,6,2.483,2.488,2.482,2.488,6
20160401|2015-11-06 06:30,6,2.484,2.509,2.481,2.502,143
20160401|2015-11-06 07:00,6,2.501,2.514,2.5,2.504,398
20160401|2015-11-06 07:30,6,2.506,2.506,2.475,2.475,152
20160401|2015-11-06 08:00,6,2.479,2.483,2.463,2.467,282
20160401|2015-11-06 08:30,6,2.467,2.478,2.464,2.464,114
20160401|2015-11-06 09:00,6,2.465,2.475,2.464,2.474,57
20160401|2015-11-06 09:30,6,2.474,2.478,2.467,2.476,250
20160401|2015-11-06 10:00,6,2.477,2.487,2.469,2.485,537
20160401|2015-11-06 10:30,6,2.49,2.524,2.49,2.515,809
20160401|2015-11-06 11:00,6,2.516,2.516,2.5,2.503,99
20160401|2015-11-06 11:30,6,2.49,2.506,2.49,2.505,253
20160401|2015-11-06 12:00,6,2.506,2.507,2.497,2.503,230
20160401|2015-11-06 12:30,6,2.503,2.513,2.496,2.496,783
20160401|2015-11-06 13:00,6,2.496,2.5,2.485,2.499,167
20160401|2015-11-06 13:30,6,2.498,2.5,2.492,2.492,55
20160401|2015-11-06 14:00,6,2.495,2.495,2.48,2.485,143
20160401|2015-11-06 14:30,6,2.485,2.485,2.477,2.477,20
20160401|2015-11-06 15:00,6,2.481,2.481,2.481,2.481,1
20160401|2015-11-06 15:30,6,2.482,2.482,2.477,2.477,5
20160401|2015-11-08 17:00,9,2.509,2.509,2.509,2.509,6
20160401|2015-11-08 17:30,9,2.509,2.509,2.508,2.509,11
20160401|2015-11-08 18:00,9,2.509,2.509,2.508,2.508,10
20160401|2015-11-08 18:30,9,2.509,2.509,2.509,2.509,2
20160401|2015-11-08 20:00,9,2.506,2.506,2.504,2.504,7
20160401|2015-11-08 22:30,9,2.5,2.5,2.5,2.5,1
20160401|2015-11-08 23:00,9,2.497,2.497,2.497,2.497,1
20160401|2015-11-08 23:30,9,2.495,2.495,2.495,2.495,1
20160401|2015-11-09 00:00,9,2.49,2.49,2.49,2.49,4
20160401|2015-11-09 00:30,9,2.49,2.49,2.49,2.49,1
20160401|2015-11-09 03:00,9,2.48,2.482,2.48,2.48,38
20160401|2015-11-09 03:30,9,2.48,2.481,2.48,2.48,5
20160401|2015-11-09 04:00,9,2.472,2.472,2.47,2.47,3
20160401|2015-11-09 05:00,9,2.47,2.487,2.47,2.487,40
20160401|2015-11-09 06:00,9,2.495,2.495,2.495,2.495,8
20160401|2015-11-09 06:30,9,2.482,2.482,2.466,2.471,43
20160401|2015-11-09 07:00,9,2.479,2.479,2.468,2.469,90
20160401|2015-11-09 07:30,9,2.466,2.469,2.456,2.466,130
20160401|2015-11-09 08:00,9,2.464,2.464,2.44,2.448,643
20160401|2015-11-09 08:30,9,2.447,2.449,2.433,2.438,238
20160401|2015-11-09 09:00,9,2.436,2.44,2.431,2.436,159
20160401|2015-11-09 09:30,9,2.434,2.436,2.429,2.434,114
20160401|2015-11-09 10:00,9,2.432,2.442,2.428,2.433,83
20160401|2015-11-09 10:30,9,2.433,2.434,2.428,2.428,135
20160401|2015-11-09 11:00,9,2.43,2.431,2.42,2.423,109
20160401|2015-11-09 11:30,9,2.424,2.427,2.414,2.418,133
20160401|2015-11-09 12:00,9,2.419,2.427,2.417,2.425,60
20160401|2015-11-09 12:30,9,2.426,2.445,2.423,2.443,266
20160401|2015-11-09 13:00,9,2.434,2.449,2.434,2.449,267
20160401|2015-11-09 13:30,9,2.451,2.453,2.446,2.453,26
20160401|2015-11-09 14:00,9,2.449,2.45,2.447,2.448,91
20160401|2015-11-09 14:30,9,2.449,2.45,2.449,2.45,5
20160401|2015-11-09 15:00,9,2.455,2.46,2.455,2.46,50
20160401|2015-11-09 21:30,10,2.458,2.458,2.458,2.458,1
20160401|2015-11-09 23:00,10,2.457,2.457,2.457,2.457,2
20160401|2015-11-10 01:00,10,2.461,2.462,2.461,2.462,2
20160401|2015-11-10 01:30,10,2.459,2.459,2.457,2.457,2
20160401|2015-11-10 02:00,10,2.455,2.456,2.455,2.456,2
20160401|2015-11-10 02:30,10,2.459,2.459,2.459,2.459,1
20160401|2015-11-10 03:00,10,2.456,2.456,2.456,2.456,16
20160401|2015-11-10 03:30,10,2.458,2.458,2.458,2.458,1
20160401|2015-11-10 04:00,10,2.47,2.48,2.47,2.48,2
20160401|2015-11-10 05:00,10,2.462,2.462,2.462,2.462,2
20160401|2015-11-10 05:30,10,2.462,2.462,2.457,2.458,10
20160401|2015-11-10 06:00,10,2.464,2.464,2.464,2.464,1
20160401|2015-11-10 06:30,10,2.455,2.455,2.441,2.441,71
20160401|2015-11-10 07:00,10,2.441,2.455,2.441,2.455,68
20160401|2015-11-10 07:30,10,2.455,2.462,2.448,2.461,202
20160401|2015-11-10 08:00,10,2.461,2.488,2.461,2.484,429
20160401|2015-11-10 08:30,10,2.486,2.49,2.479,2.481,171
20160401|2015-11-10 09:00,10,2.48,2.488,2.476,2.488,149
20160401|2015-11-10 09:30,10,2.487,2.495,2.484,2.487,290
20160401|2015-11-10 10:00,10,2.487,2.489,2.478,2.486,341
20160401|2015-11-10 10:30,10,2.486,2.495,2.482,2.486,182
20160401|2015-11-10 11:00,10,2.485,2.495,2.485,2.492,149
20160401|2015-11-10 11:30,10,2.49,2.494,2.487,2.489,142
20160401|2015-11-10 12:00,10,2.49,2.493,2.477,2.479,169
20160401|2015-11-10 12:30,10,2.48,2.486,2.472,2.48,340
20160401|2015-11-10 13:00,10,2.479,2.486,2.477,2.486,641
20160401|2015-11-10 13:30,10,2.487,2.49,2.485,2.486,187
20160401|2015-11-10 14:00,10,2.483,2.487,2.482,2.487,91
20160401|2015-11-10 14:30,10,2.485,2.486,2.485,2.486,11
20160401|2015-11-10 15:00,10,2.485,2.493,2.484,2.493,52
20160401|2015-11-10 15:30,10,2.491,2.491,2.485,2.491,78
20160401|2015-11-11 02:00,11,2.486,2.491,2.486,2.491,2
20160401|2015-11-11 02:30,11,2.479,2.479,2.472,2.472,8
20160401|2015-11-11 03:00,11,2.471,2.471,2.47,2.47,2
20160401|2015-11-11 04:30,11,2.468,2.468,2.468,2.468,1
20160401|2015-11-11 05:30,11,2.469,2.471,2.469,2.471,4
20160401|2015-11-11 06:00,11,2.471,2.471,2.457,2.46,100
20160401|2015-11-11 06:30,11,2.46,2.472,2.46,2.469,27
20160401|2015-11-11 07:00,11,2.476,2.501,2.476,2.491,286
20160401|2015-11-11 07:30,11,2.49,2.505,2.483,2.505,291
20160401|2015-11-11 08:00,11,2.507,2.507,2.484,2.489,384
20160401|2015-11-11 08:30,11,2.484,2.484,2.474,2.484,622
20160401|2015-11-11 09:00,11,2.482,2.482,2.472,2.478,106
20160401|2015-11-11 09:30,11,2.478,2.483,2.473,2.476,812
20160401|2015-11-11 10:00,11,2.476,2.484,2.469,2.483,112
20160401|2015-11-11 10:30,11,2.483,2.504,2.479,2.479,418
20160401|2015-11-11 11:00,11,2.481,2.488,2.477,2.486,94
20160401|2015-11-11 11:30,11,2.482,2.491,2.48,2.48,235
20160401|2015-11-11 12:00,11,2.481,2.485,2.474,2.476,126
20160401|2015-11-11 12:30,11,2.476,2.483,2.463,2.467,183
20160401|2015-11-11 13:00,11,2.467,2.473,2.454,2.468,475
20160401|2015-11-11 13:30,11,2.468,2.47,2.467,2.47,195
20160401|2015-11-11 14:00,11,2.463,2.471,2.463,2.47,131
20160401|2015-11-11 14:30,11,2.472,2.478,2.471,2.478,127
20160401|2015-11-11 15:00,11,2.479,2.479,2.475,2.476,13
20160401|2015-11-11 15:30,11,2.48,2.481,2.476,2.476,17
20160401|2015-11-11 18:00,12,2.482,2.482,2.467,2.468,40
20160401|2015-11-11 19:00,12,2.478,2.478,2.478,2.478,1
20160401|2015-11-11 20:00,12,2.472,2.472,2.472,2.472,4
20160401|2015-11-11 23:30,12,2.469,2.469,2.469,2.469,5
20160401|2015-11-12 02:00,12,2.475,2.485,2.473,2.485,6
20160401|2015-11-12 03:00,12,2.491,2.491,2.491,2.491,1
20160401|2015-11-12 03:30,12,2.49,2.49,2.49,2.49,5
20160401|2015-11-12 04:30,12,2.49,2.49,2.487,2.49,8
20160401|2015-11-12 05:00,12,2.491,2.509,2.488,2.504,36
20160401|2015-11-12 05:30,12,2.502,2.51,2.498,2.498,15
20160401|2015-11-12 06:00,12,2.496,2.503,2.496,2.501,40
20160401|2015-11-12 06:30,12,2.497,2.497,2.489,2.494,49
20160401|2015-11-12 07:00,12,2.494,2.495,2.472,2.488,258
20160401|2015-11-12 07:30,12,2.493,2.497,2.482,2.482,134
20160401|2015-11-12 08:00,12,2.483,2.483,2.455,2.46,583
20160401|2015-11-12 08:30,12,2.462,2.475,2.45,2.475,253
20160401|2015-11-12 09:00,12,2.476,2.479,2.471,2.474,284
20160401|2015-11-12 09:30,12,2.468,2.478,2.464,2.475,15
20160401|2015-11-12 10:00,12,2.473,2.478,2.472,2.472,76
20160401|2015-11-12 10:30,12,2.473,2.474,2.461,2.461,82
20160401|2015-11-12 11:00,12,2.46,2.461,2.455,2.46,148
20160401|2015-11-12 11:30,12,2.471,2.471,2.458,2.465,95
20160401|2015-11-12 12:00,12,2.462,2.468,2.46,2.463,179
20160401|2015-11-12 12:30,12,2.467,2.472,2.467,2.471,182
20160401|2015-11-12 13:00,12,2.47,2.478,2.46,2.477,414
20160401|2015-11-12 13:30,12,2.478,2.488,2.477,2.488,97
20160401|2015-11-12 14:00,12,2.482,2.489,2.482,2.487,17
20160401|2015-11-12 14:30,12,2.484,2.494,2.484,2.493,177
20160401|2015-11-12 15:00,12,2.5,2.5,2.489,2.495,45
20160401|2015-11-12 15:30,12,2.498,2.5,2.498,2.499,39
20160401|2015-11-12 17:00,13,2.505,2.505,2.505,2.505,1
20160401|2015-11-12 19:00,13,2.505,2.505,2.505,2.505,1
20160401|2015-11-12 20:30,13,2.508,2.508,2.508,2.508,1
20160401|2015-11-12 22:30,13,2.503,2.503,2.501,2.501,3
20160401|2015-11-13 00:00,13,2.497,2.497,2.497,2.497,1
20160401|2015-11-13 00:30,13,2.494,2.494,2.494,2.494,1
20160401|2015-11-13 02:00,13,2.512,2.513,2.512,2.513,3
20160401|2015-11-13 02:30,13,2.515,2.525,2.5,2.505,42
20160401|2015-11-13 04:00,13,2.51,2.51,2.51,2.51,1
20160401|2015-11-13 05:00,13,2.502,2.502,2.502,2.502,1
20160401|2015-11-13 05:30,13,2.504,2.505,2.495,2.502,83
20160401|2015-11-13 06:00,13,2.501,2.505,2.498,2.498,19
20160401|2015-11-13 06:30,13,2.503,2.503,2.503,2.503,2
20160401|2015-11-13 07:00,13,2.501,2.501,2.501,2.501,1
20160401|2015-11-13 07:30,13,2.498,2.508,2.498,2.505,31
20160401|2015-11-13 08:00,13,2.505,2.51,2.498,2.507,158
20160401|2015-11-13 08:30,13,2.507,2.508,2.496,2.503,110
20160401|2015-11-13 09:00,13,2.502,2.506,2.498,2.5,514
20160401|2015-11-13 09:30,13,2.5,2.525,2.491,2.517,880
20160401|2015-11-13 10:00,13,2.516,2.53,2.516,2.523,378
20160401|2015-11-13 10:30,13,2.521,2.53,2.518,2.52,359
20160401|2015-11-13 11:00,13,2.518,2.518,2.504,2.512,59
20160401|2015-11-13 11:30,13,2.514,2.524,2.513,2.513,218
20160401|2015-11-13 12:00,13,2.512,2.516,2.508,2.516,52
20160401|2015-11-13 12:30,13,2.515,2.522,2.514,2.52,159
20160401|2015-11-13 13:00,13,2.523,2.535,2.519,2.529,412
20160401|2015-11-13 13:30,13,2.53,2.54,2.53,2.532,187
20160401|2015-11-13 14:00,13,2.532,2.542,2.529,2.532,147
20160401|2015-11-13 14:30,13,2.53,2.537,2.525,2.53,255
20160401|2015-11-13 15:00,13,2.534,2.542,2.529,2.533,178
20160401|2015-11-13 15:30,13,2.527,2.537,2.527,2.537,8
20160401|2015-11-15 17:00,16,2.573,2.573,2.569,2.569,14
20160401|2015-11-15 17:30,16,2.572,2.581,2.572,2.581,21
20160401|2015-11-15 18:00,16,2.574,2.579,2.573,2.576,131
20160401|2015-11-15 18:30,16,2.572,2.573,2.567,2.572,72
20160401|2015-11-15 19:00,16,2.573,2.576,2.573,2.575,32
20160401|2015-11-15 19:30,16,2.576,2.578,2.575,2.577,98
20160401|2015-11-15 20:30,16,2.573,2.58,2.573,2.58,12
20160401|2015-11-15 21:30,16,2.575,2.575,2.575,2.575,1
20160401|2015-11-15 22:00,16,2.573,2.574,2.566,2.566,48
20160401|2015-11-15 22:30,16,2.565,2.568,2.565,2.568,13
20160401|2015-11-15 23:30,16,2.571,2.571,2.555,2.555,105
20160401|2015-11-16 01:30,16,2.554,2.554,2.554,2.554,1
20160401|2015-11-16 02:00,16,2.554,2.559,2.554,2.558,15
20160401|2015-11-16 02:30,16,2.556,2.556,2.556,2.556,8
20160401|2015-11-16 03:00,16,2.563,2.565,2.563,2.565,3
20160401|2015-11-16 03:30,16,2.565,2.576,2.565,2.576,6
20160401|2015-11-16 04:00,16,2.564,2.577,2.564,2.573,68
20160401|2015-11-16 04:30,16,2.573,2.58,2.573,2.575,49
20160401|2015-11-16 05:00,16,2.575,2.575,2.57,2.57,53
20160401|2015-11-16 05:30,16,2.558,2.558,2.544,2.544,10
20160401|2015-11-16 06:00,16,2.543,2.543,2.538,2.541,24
20160401|2015-11-16 06:30,16,2.552,2.552,2.55,2.55,6
20160401|2015-11-16 07:00,16,2.546,2.547,2.542,2.542,15
20160401|2015-11-16 07:30,16,2.537,2.54,2.515,2.524,260
20160401|2015-11-16 08:00,16,2.526,2.53,2.515,2.517,309
20160401|2015-11-16 08:30,16,2.516,2.527,2.513,2.523,173
20160401|2015-11-16 09:00,16,2.523,2.524,2.517,2.521,123
20160401|2015-11-16 09:30,16,2.517,2.521,2.513,2.517,247
20160401|2015-11-16 10:00,16,2.52,2.531,2.519,2.521,259
20160401|2015-11-16 10:30,16,2.52,2.536,2.52,2.53,55
20160401|2015-11-16 11:00,16,2.527,2.561,2.525,2.557,246
20160401|2015-11-16 11:30,16,2.555,2.555,2.548,2.552,157
20160401|2015-11-16 12:00,16,2.553,2.556,2.544,2.551,134
20160401|2015-11-16 12:30,16,2.552,2.552,2.54,2.544,178
20160401|2015-11-16 13:00,16,2.546,2.554,2.545,2.552,376
20160401|2015-11-16 13:30,16,2.553,2.553,2.548,2.55,274
20160401|2015-11-16 14:00,16,2.548,2.548,2.523,2.523,121
20160401|2015-11-16 14:30,16,2.521,2.53,2.519,2.526,18
20160401|2015-11-16 15:00,16,2.522,2.522,2.516,2.52,41
20160401|2015-11-16 15:30,16,2.52,2.52,2.514,2.516,4
20160401|2015-11-16 18:30,17,2.522,2.522,2.522,2.522,1
20160401|2015-11-16 21:30,17,2.522,2.522,2.522,2.522,2
20160401|2015-11-16 22:30,17,2.52,2.52,2.519,2.519,20
20160401|2015-11-16 23:30,17,2.517,2.517,2.512,2.512,5
20160401|2015-11-17 00:30,17,2.521,2.521,2.516,2.516,11
20160401|2015-11-17 01:00,17,2.512,2.512,2.512,2.512,1
20160401|2015-11-17 02:00,17,2.507,2.507,2.505,2.505,2
20160401|2015-11-17 02:30,17,2.502,2.502,2.501,2.502,4
20160401|2015-11-17 03:30,17,2.511,2.511,2.507,2.507,2
20160401|2015-11-17 04:00,17,2.507,2.507,2.507,2.507,1
20160401|2015-11-17 05:00,17,2.507,2.507,2.503,2.503,24
20160401|2015-11-17 05:30,17,2.504,2.504,2.5,2.501,46
20160401|2015-11-17 06:00,17,2.506,2.506,2.499,2.499,13
20160401|2015-11-17 06:30,17,2.505,2.505,2.482,2.482,102
20160401|2015-11-17 07:00,17,2.482,2.503,2.48,2.503,71
20160401|2015-11-17 07:30,17,2.502,2.502,2.489,2.489,48
20160401|2015-11-17 08:00,17,2.494,2.501,2.492,2.497,328
20160401|2015-11-17 08:30,17,2.497,2.499,2.491,2.494,74
20160401|2015-11-17 09:00,17,2.498,2.514,2.495,2.513,327
20160401|2015-11-17 09:30,17,2.512,2.521,2.512,2.514,89
20160401|2015-11-17 10:00,17,2.513,2.533,2.513,2.524,286
20160401|2015-11-17 10:30,17,2.535,2.541,2.527,2.527,61
20160401|2015-11-17 11:00,17,2.531,2.553,2.524,2.553,549
20160401|2015-11-17 11:30,17,2.547,2.556,2.545,2.554,265
20160401|2015-11-17 12:00,17,2.553,2.555,2.539,2.541,312
20160401|2015-11-17 12:30,17,2.537,2.539,2.534,2.537,132
20160401|2015-11-17 13:00,17,2.546,2.548,2.538,2.542,576
20160401|2015-11-17 13:30,17,2.542,2.542,2.532,2.536,601
20160401|2015-11-17 14:00,17,2.537,2.537,2.532,2.532,9
20160401|2015-11-17 14:30,17,2.535,2.538,2.534,2.537,25
20160401|2015-11-17 15:00,17,2.539,2.542,2.539,2.541,60
20160401|2015-11-17 15:30,17,2.54,2.54,2.539,2.539,12
20160401|2015-11-17 17:30,18,2.553,2.553,2.553,2.553,1
20160401|2015-11-17 18:00,18,2.55,2.553,2.55,2.553,64
20160401|2015-11-17 18:30,18,2.553,2.553,2.553,2.553,1
20160401|2015-11-17 19:00,18,2.554,2.554,2.554,2.554,1
20160401|2015-11-17 20:00,18,2.543,2.543,2.537,2.537,4
20160401|2015-11-17 20:30,18,2.535,2.535,2.533,2.533,2
20160401|2015-11-17 22:30,18,2.54,2.55,2.537,2.542,77
20160401|2015-11-17 23:00,18,2.541,2.541,2.538,2.538,4
20160401|2015-11-18 01:00,18,2.545,2.545,2.544,2.544,2
20160401|2015-11-18 01:30,18,2.547,2.549,2.545,2.549,6
20160401|2015-11-18 02:00,18,2.548,2.555,2.548,2.555,23
20160401|2015-11-18 02:30,18,2.555,2.555,2.555,2.555,1
20160401|2015-11-18 03:00,18,2.554,2.554,2.554,2.554,2
20160401|2015-11-18 03:30,18,2.557,2.557,2.557,2.557,7
20160401|2015-11-18 04:00,18,2.556,2.556,2.556,2.556,1
20160401|2015-11-18 05:00,18,2.554,2.554,2.544,2.545,17
20160401|2015-11-18 05:30,18,2.547,2.553,2.545,2.553,68
20160401|2015-11-18 06:00,18,2.551,2.551,2.551,2.551,1
20160401|2015-11-18 06:30,18,2.553,2.555,2.534,2.534,55
20160401|2015-11-18 07:00,18,2.53,2.53,2.513,2.523,34
20160401|2015-11-18 07:30,18,2.519,2.526,2.512,2.518,124
20160401|2015-11-18 08:00,18,2.517,2.534,2.514,2.525,378
20160401|2015-11-18 08:30,18,2.524,2.532,2.514,2.515,221
20160401|2015-11-18 09:00,18,2.517,2.52,2.506,2.506,171
20160401|2015-11-18 09:30,18,2.506,2.511,2.501,2.507,213
20160401|2015-11-18 10:00,18,2.507,2.51,2.5,2.5,462
20160401|2015-11-18 10:30,18,2.504,2.504,2.494,2.499,246
20160401|2015-11-18 11:00,18,2.496,2.506,2.496,2.504,99
20160401|2015-11-18 11:30,18,2.502,2.506,2.5,2.501,195
20160401|2015-11-18 12:00,18,2.506,2.514,2.506,2.512,189
20160401|2015-11-18 12:30,18,2.508,2.511,2.504,2.509,136
20160401|2015-11-18 13:00,18,2.509,2.51,2.502,2.505,249
20160401|2015-11-18 13:30,18,2.506,2.509,2.506,2.509,91
20160401|2015-11-18 14:00,18,2.508,2.509,2.504,2.504,32
20160401|2015-11-18 14:30,18,2.502,2.504,2.495,2.496,113
20160401|2015-11-18 15:00,18,2.498,2.498,2.497,2.497,14
20160401|2015-11-18 15:30,18,2.497,2.497,2.495,2.495,20
20160401|2015-11-18 22:30,19,2.493,2.493,2.493,2.493,10
20160401|2015-11-18 23:00,19,2.489,2.489,2.489,2.489,2
20160401|2015-11-19 00:30,19,2.486,2.486,2.481,2.481,22
20160401|2015-11-19 01:00,19,2.481,2.481,2.481,2.481,3
20160401|2015-11-19 01:30,19,2.484,2.489,2.483,2.489,5
20160401|2015-11-19 02:00,19,2.492,2.496,2.492,2.496,4
20160401|2015-11-19 02:30,19,2.481,2.481,2.481,2.481,3
20160401|2015-11-19 03:00,19,2.487,2.487,2.486,2.486,3
20160401|2015-11-19 03:30,19,2.489,2.489,2.488,2.488,2
20160401|2015-11-19 05:00,19,2.484,2.484,2.484,2.484,1
20160401|2015-11-19 05:30,19,2.488,2.488,2.488,2.488,1
20160401|2015-11-19 06:00,19,2.488,2.488,2.478,2.483,8
20160401|2015-11-19 06:30,19,2.486,2.486,2.486,2.486,1
20160401|2015-11-19 07:00,19,2.481,2.49,2.481,2.49,73
20160401|2015-11-19 07:30,19,2.488,2.493,2.485,2.491,335
20160401|2015-11-19 08:00,19,2.491,2.492,2.482,2.485,409
20160401|2015-11-19 08:30,19,2.485,2.498,2.483,2.489,378
20160401|2015-11-19 09:00,19,2.489,2.495,2.486,2.488,311
20160401|2015-11-19 09:30,19,2.505,2.512,2.474,2.512,617
20160401|2015-11-19 10:00,19,2.515,2.519,2.501,2.51,196
20160401|2015-11-19 10:30,19,2.514,2.514,2.497,2.497,76
20160401|2015-11-19 11:00,19,2.503,2.503,2.49,2.49,751
20160401|2015-11-19 11:30,19,2.492,2.492,2.47,2.47,653
20160401|2015-11-19 12:00,19,2.47,2.477,2.468,2.475,442
20160401|2015-11-19 12:30,19,2.476,2.479,2.474,2.475,292
20160401|2015-11-19 13:00,19,2.477,2.477,2.441,2.442,1085
20160401|2015-11-19 13:30,19,2.443,2.448,2.442,2.447,299
20160401|2015-11-19 14:00,19,2.446,2.446,2.436,2.437,83
20160401|2015-11-19 14:30,19,2.437,2.437,2.43,2.432,70
20160401|2015-11-19 15:00,19,2.432,2.437,2.432,2.436,39
20160401|2015-11-19 15:30,19,2.437,2.442,2.437,2.439,25
20160401|2015-11-19 17:00,20,2.444,2.444,2.444,2.444,3
20160401|2015-11-19 19:00,20,2.44,2.44,2.439,2.439,6
20160401|2015-11-19 19:30,20,2.439,2.444,2.439,2.444,30
20160401|2015-11-19 20:00,20,2.443,2.443,2.443,2.443,3
20160401|2015-11-19 22:30,20,2.44,2.443,2.44,2.443,6
20160401|2015-11-19 23:00,20,2.427,2.427,2.417,2.417,13
20160401|2015-11-19 23:30,20,2.419,2.419,2.419,2.419,1
20160401|2015-11-20 00:00,20,2.424,2.424,2.424,2.424,1
20160401|2015-11-20 00:30,20,2.413,2.413,2.401,2.401,8
20160401|2015-11-20 01:00,20,2.405,2.408,2.402,2.408,25
20160401|2015-11-20 02:00,20,2.416,2.417,2.416,2.417,2
20160401|2015-11-20 02:30,20,2.409,2.417,2.409,2.417,4
20160401|2015-11-20 04:30,20,2.412,2.416,2.412,2.416,2
20160401|2015-11-20 05:00,20,2.416,2.416,2.406,2.406,25
20160401|2015-11-20 06:00,20,2.404,2.404,2.385,2.385,57
20160401|2015-11-20 06:30,20,2.397,2.406,2.397,2.398,57
20160401|2015-11-20 07:00,20,2.398,2.405,2.384,2.385,217
20160401|2015-11-20 07:30,20,2.39,2.393,2.383,2.383,230
20160401|2015-11-20 08:00,20,2.383,2.391,2.381,2.388,424
20160401|2015-11-20 08:30,20,2.39,2.392,2.361,2.364,525
20160401|2015-11-20 09:00,20,2.365,2.374,2.365,2.372,283
20160401|2015-11-20 09:30,20,2.372,2.378,2.369,2.371,317
20160401|2015-11-20 10:00,20,2.371,2.384,2.367,2.384,756
20160401|2015-11-20 10:30,20,2.384,2.385,2.372,2.373,66
20160401|2015-11-20 11:00,20,2.373,2.374,2.356,2.36,247
20160401|2015-11-20 11:30,20,2.361,2.363,2.358,2.358,322
20160401|2015-11-20 12:00,20,2.357,2.36,2.351,2.353,89
20160401|2015-11-20 12:30,20,2.35,2.354,2.345,2.348,839
20160401|2015-11-20 13:00,20,2.345,2.352,2.345,2.347,145
20160401|2015-11-20 13:30,20,2.348,2.356,2.348,2.355,172
20160401|2015-11-20 14:00,20,2.355,2.358,2.353,2.356,45
20160401|2015-11-20 14:30,20,2.355,2.355,2.35,2.35,56
20160401|2015-11-20 15:00,20,2.348,2.349,2.338,2.338,186
20160401|2015-11-20 15:30,20,2.343,2.345,2.341,2.345,16
20160401|2015-11-22 17:00,23,2.331,2.331,2.322,2.326,35
20160401|2015-11-22 17:30,23,2.322,2.322,2.313,2.314,3
20160401|2015-11-22 18:00,23,2.319,2.319,2.317,2.317,7
20160401|2015-11-22 20:30,23,2.311,2.311,2.309,2.309,3
20160401|2015-11-22 21:00,23,2.308,2.308,2.305,2.305,5
20160401|2015-11-22 21:30,23,2.307,2.307,2.306,2.306,3
20160401|2015-11-22 22:00,23,2.307,2.309,2.307,2.309,2
20160401|2015-11-22 22:30,23,2.307,2.307,2.303,2.303,4
20160401|2015-11-22 23:30,23,2.307,2.307,2.307,2.307,1
20160401|2015-11-23 01:00,23,2.308,2.315,2.308,2.315,2
20160401|2015-11-23 02:00,23,2.318,2.318,2.305,2.305,4
20160401|2015-11-23 02:30,23,2.305,2.305,2.305,2.305,1
20160401|2015-11-23 03:00,23,2.305,2.305,2.305,2.305,1
20160401|2015-11-23 04:00,23,2.313,2.313,2.303,2.309,37
20160401|2015-11-23 05:00,23,2.3,2.301,2.294,2.294,44
20160401|2015-11-23 05:30,23,2.293,2.299,2.293,2.299,11
20160401|2015-11-23 06:00,23,2.303,2.309,2.303,2.309,3
20160401|2015-11-23 06:30,23,2.314,2.318,2.313,2.318,105
20160401|2015-11-23 07:00,23,2.32,2.347,2.319,2.344,56
20160401|2015-11-23 07:30,23,2.345,2.371,2.344,2.363,222
20160401|2015-11-23 08:00,23,2.364,2.367,2.351,2.36,189
20160401|2015-11-23 08:30,23,2.355,2.359,2.35,2.35,77
20160401|2015-11-23 09:00,23,2.351,2.355,2.346,2.352,117
20160401|2015-11-23 09:30,23,2.358,2.364,2.355,2.356,63
20160401|2015-11-23 10:00,23,2.36,2.378,2.36,2.368,186
20160401|2015-11-23 10:30,23,2.367,2.376,2.365,2.376,141
20160401|2015-11-23 11:00,23,2.37,2.37,2.362,2.364,105
20160401|2015-11-23 11:30,23,2.364,2.378,2.363,2.378,39
20160401|2015-11-23 12:00,23,2.38,2.392,2.373,2.383,147
20160401|2015-11-23 12:30,23,2.382,2.383,2.38,2.381,77
20160401|2015-11-23 13:00,23,2.381,2.401,2.381,2.399,349
20160401|2015-11-23 13:30,23,2.4,2.401,2.398,2.401,37
20160401|2015-11-23 14:00,23,2.401,2.401,2.395,2.395,73
20160401|2015-11-23 14:30,23,2.395,2.395,2.385,2.387,95
20160401|2015-11-23 15:00,23,2.386,2.39,2.384,2.388,14
20160401|2015-11-23 15:30,23,2.39,2.391,2.389,2.389,22
20160401|2015-11-23 17:00,24,2.395,2.397,2.383,2.383,8
20160401|2015-11-23 17:30,24,2.352,2.352,2.352,2.352,1
20160401|2015-11-23 18:30,24,2.383,2.383,2.383,2.383,1
20160401|2015-11-23 19:30,24,2.378,2.378,2.378,2.378,1
20160401|2015-11-23 23:00,24,2.37,2.37,2.369,2.369,4
20160401|2015-11-23 23:30,24,2.365,2.365,2.35,2.35,10
20160401|2015-11-24 00:00,24,2.35,2.35,2.346,2.346,2
20160401|2015-11-24 00:30,24,2.346,2.346,2.346,2.346,2
20160401|2015-11-24 01:00,24,2.341,2.35,2.341,2.35,3
20160401|2015-11-24 01:30,24,2.357,2.359,2.357,2.358,5
20160401|2015-11-24 02:00,24,2.353,2.353,2.345,2.351,7
20160401|2015-11-24 02:30,24,2.35,2.35,2.35,2.35,1
20160401|2015-11-24 03:30,24,2.343,2.343,2.343,2.343,1
20160401|2015-11-24 04:00,24,2.348,2.348,2.345,2.346,6
20160401|2015-11-24 04:30,24,2.342,2.343,2.341,2.343,4
20160401|2015-11-24 05:00,24,2.343,2.344,2.337,2.337,6
20160401|2015-11-24 05:30,24,2.347,2.347,2.347,2.347,1
20160401|2015-11-24 06:00,24,2.344,2.344,2.332,2.332,18
20160401|2015-11-24 06:30,24,2.331,2.338,2.331,2.335,37
20160401|2015-11-24 07:00,24,2.336,2.344,2.33,2.335,212
20160401|2015-11-24 07:30,24,2.335,2.343,2.332,2.343,42
20160401|2015-11-24 08:00,24,2.352,2.352,2.34,2.34,93
20160401|2015-11-24 08:30,24,2.339,2.354,2.338,2.349,292
20160401|2015-11-24 09:00,24,2.352,2.358,2.341,2.35,208
20160401|2015-11-24 09:30,24,2.351,2.354,2.348,2.354,70
20160401|2015-11-24 10:00,24,2.353,2.367,2.352,2.367,104
20160401|2015-11-24 10:30,24,2.37,2.385,2.368,2.377,285
20160401|2015-11-24 11:00,24,2.376,2.396,2.374,2.386,192
20160401|2015-11-24 11:30,24,2.39,2.403,2.388,2.39,145
20160401|2015-11-24 12:00,24,2.39,2.392,2.379,2.389,177
20160401|2015-11-24 12:30,24,2.39,2.398,2.387,2.388,106
20160401|2015-11-24 13:00,24,2.39,2.402,2.39,2.396,317
20160401|2015-11-24 13:30,24,2.394,2.397,2.39,2.396,32
20160401|2015-11-24 14:00,24,2.395,2.395,2.388,2.388,11
20160401|2015-11-24 14:30,24,2.387,2.389,2.384,2.384,10
20160401|2015-11-24 15:00,24,2.384,2.386,2.384,2.384,3
20160401|2015-11-24 19:00,25,2.389,2.389,2.389,2.389,1
20160401|2015-11-24 20:00,25,2.392,2.392,2.392,2.392,1
20160401|2015-11-24 21:30,25,2.387,2.387,2.387,2.387,1
20160401|2015-11-24 22:30,25,2.372,2.373,2.372,2.373,2
20160401|2015-11-24 23:00,25,2.365,2.365,2.362,2.362,4
20160401|2015-11-24 23:30,25,2.362,2.362,2.361,2.361,2
20160401|2015-11-25 00:00,25,2.355,2.355,2.343,2.354,17
20160401|2015-11-25 01:00,25,2.354,2.358,2.354,2.358,4
20160401|2015-11-25 01:30,25,2.359,2.361,2.359,2.361,2
20160401|2015-11-25 02:00,25,2.369,2.373,2.369,2.373,6
20160401|2015-11-25 02:30,25,2.38,2.38,2.371,2.371,2
20160401|2015-11-25 04:30,25,2.361,2.361,2.357,2.357,6
20160401|2015-11-25 05:00,25,2.353,2.353,2.351,2.351,2
20160401|2015-11-25 05:30,25,2.364,2.369,2.362,2.362,4
20160401|2015-11-25 06:00,25,2.363,2.385,2.363,2.384,18
20160401|2015-11-25 06:30,25,2.388,2.388,2.376,2.376,55
20160401|2015-11-25 07:00,25,2.369,2.386,2.369,2.372,23
20160401|2015-11-25 07:30,25,2.37,2.374,2.361,2.362,59
20160401|2015-11-25 08:00,25,2.362,2.366,2.354,2.362,239
20160401|2015-11-25 08:30,25,2.361,2.361,2.349,2.356,177
20160401|2015-11-25 09:00,25,2.357,2.373,2.355,2.368,87
20160401|2015-11-25 09:30,25,2.373,2.385,2.372,2.384,56
20160401|2015-11-25 10:00,25,2.382,2.4,2.381,2.397,130
20160401|2015-11-25 10:30,25,2.395,2.396,2.389,2.39,160
20160401|2015-11-25 11:00,25,2.398,2.412,2.393,2.395,380
20160401|2015-11-25 11:30,25,2.395,2.395,2.384,2.389,108
20160401|2015-11-25 12:00,25,2.392,2.392,2.376,2.386,39
20160401|2015-11-25 12:30,25,2.386,2.396,2.382,2.391,66
20160401|2015-11-25 13:00,25,2.388,2.391,2.374,2.375,195
20160401|2015-11-25 13:30,25,2.376,2.381,2.375,2.381,41
20160401|2015-11-25 14:00,25,2.377,2.377,2.373,2.375,35
20160401|2015-11-25 14:30,25,2.373,2.377,2.371,2.373,33
20160401|2015-11-25 15:00,25,2.372,2.372,2.368,2.368,11
20160401|2015-11-25 15:30,25,2.369,2.369,2.367,2.367,2
20160401|2015-11-25 17:00,27,2.358,2.358,2.358,2.358,3
20160401|2015-11-25 20:30,27,2.365,2.365,2.365,2.365,2
20160401|2015-11-25 22:30,27,2.362,2.362,2.362,2.362,1
20160401|2015-11-25 23:30,27,2.352,2.352,2.349,2.349,2
20160401|2015-11-26 03:30,27,2.351,2.351,2.351,2.351,1
20160401|2015-11-26 05:00,27,2.355,2.355,2.355,2.355,1
20160401|2015-11-26 06:00,27,2.348,2.348,2.348,2.348,7
20160401|2015-11-26 06:30,27,2.346,2.346,2.343,2.343,3
20160401|2015-11-26 07:00,27,2.34,2.34,2.34,2.34,1
20160401|2015-11-26 07:30,27,2.343,2.343,2.342,2.342,11
20160401|2015-11-26 08:00,27,2.346,2.355,2.336,2.339,21
20160401|2015-11-26 08:30,27,2.339,2.342,2.332,2.335,13
20160401|2015-11-26 09:00,27,2.335,2.34,2.335,2.339,7
20160401|2015-11-26 10:00,27,2.337,2.337,2.333,2.333,6
20160401|2015-11-26 10:30,27,2.335,2.335,2.335,2.335,2
20160401|2015-11-26 11:00,27,2.342,2.342,2.331,2.331,9
20160401|2015-11-26 11:30,27,2.33,2.33,2.33,2.33,8
20160401|2015-11-26 17:00,27,2.325,2.325,2.325,2.325,1
20160401|2015-11-26 18:30,27,2.322,2.322,2.32,2.32,9
20160401|2015-11-26 19:00,27,2.315,2.315,2.315,2.315,17
20160401|2015-11-26 23:30,27,2.322,2.322,2.322,2.322,2
20160401|2015-11-27 00:30,27,2.322,2.324,2.322,2.324,2
20160401|2015-11-27 03:30,27,2.324,2.324,2.324,2.324,4
20160401|2015-11-27 04:30,27,2.341,2.341,2.341,2.341,1
20160401|2015-11-27 05:00,27,2.33,2.33,2.32,2.32,7
20160401|2015-11-27 05:30,27,2.319,2.319,2.319,2.319,1
20160401|2015-11-27 06:00,27,2.319,2.321,2.315,2.315,35
20160401|2015-11-27 06:30,27,2.315,2.329,2.315,2.327,15
20160401|2015-11-27 07:00,27,2.33,2.331,2.318,2.318,14
20160401|2015-11-27 07:30,27,2.32,2.324,2.317,2.321,18
20160401|2015-11-27 08:00,27,2.322,2.323,2.313,2.321,217
20160401|2015-11-27 08:30,27,2.321,2.325,2.309,2.313,114
20160401|2015-11-27 09:00,27,2.31,2.311,2.305,2.305,47
20160401|2015-11-27 09:30,27,2.304,2.316,2.303,2.316,45
20160401|2015-11-27 10:00,27,2.315,2.317,2.308,2.314,51
20160401|2015-11-27 10:30,27,2.313,2.315,2.306,2.315,79
20160401|2015-11-27 11:00,27,2.313,2.315,2.31,2.314,147
20160401|2015-11-27 11:30,27,2.315,2.328,2.314,2.328,40
20160401|2015-11-27 12:00,27,2.328,2.329,2.314,2.315,86
20160401|2015-11-27 12:30,27,2.316,2.332,2.316,2.332,27
20160401|2015-11-29 17:00,30,2.297,2.3,2.289,2.298,19
20160401|2015-11-29 19:00,30,2.311,2.311,2.311,2.311,3
20160401|2015-11-29 21:00,30,2.321,2.321,2.319,2.319,2
20160401|2015-11-29 22:00,30,2.32,2.32,2.32,2.32,8
20160401|2015-11-29 23:00,30,2.325,2.325,2.325,2.325,2
20160401|2015-11-29 23:30,30,2.325,2.325,2.325,2.325,2
20160401|2015-11-30 00:00,30,2.329,2.329,2.329,2.329,1
20160401|2015-11-30 01:30,30,2.336,2.336,2.336,2.336,1
20160401|2015-11-30 02:00,30,2.337,2.337,2.337,2.337,3
20160401|2015-11-30 02:30,30,2.328,2.328,2.328,2.328,1
20160401|2015-11-30 03:30,30,2.32,2.32,2.32,2.32,1
20160401|2015-11-30 04:30,30,2.326,2.326,2.323,2.323,2
20160401|2015-11-30 05:00,30,2.334,2.34,2.332,2.332,7
20160401|2015-11-30 05:30,30,2.331,2.331,2.331,2.331,5
20160401|2015-11-30 06:00,30,2.331,2.341,2.331,2.341,9
20160401|2015-11-30 06:30,30,2.335,2.335,2.319,2.319,112
20160401|2015-11-30 07:00,30,2.315,2.326,2.3,2.324,105
20160401|2015-11-30 07:30,30,2.321,2.328,2.313,2.32,451
20160401|2015-11-30 08:00,30,2.326,2.344,2.325,2.325,255
20160401|2015-11-30 08:30,30,2.326,2.334,2.323,2.327,170
20160401|2015-11-30 09:00,30,2.328,2.333,2.323,2.33,107
20160401|2015-11-30 09:30,30,2.331,2.347,2.327,2.345,398
20160401|2015-11-30 10:00,30,2.344,2.345,2.332,2.334,279
20160401|2015-11-30 10:30,30,2.333,2.339,2.328,2.338,56
20160401|2015-11-30 11:00,30,2.336,2.342,2.335,2.34,115
20160401|2015-11-30 11:30,30,2.34,2.342,2.339,2.342,60
20160401|2015-11-30 12:00,30,2.343,2.35,2.341,2.345,259
20160401|2015-11-30 12:30,30,2.345,2.347,2.34,2.344,130
20160401|2015-11-30 13:00,30,2.343,2.351,2.342,2.346,312
20160401|2015-11-30 13:30,30,2.345,2.346,2.342,2.343,56
20160401|2015-11-30 14:00,30,2.343,2.343,2.341,2.342,10
20160401|2015-11-30 14:30,30,2.342,2.342,2.338,2.339,33
20160401|2015-11-30 15:00,30,2.338,2.338,2.338,2.338,1
20160401|2015-11-30 15:30,30,2.34,2.34,2.34,2.34,8
20160401|2015-11-30 17:00,1,2.34,2.34,2.34,2.34,2
20160401|2015-11-30 17:30,1,2.327,2.327,2.327,2.327,1
20160401|2015-11-30 18:30,1,2.334,2.334,2.334,2.334,1
20160401|2015-11-30 19:00,1,2.334,2.34,2.334,2.34,2
20160401|2015-11-30 21:30,1,2.336,2.336,2.336,2.336,2
20160401|2015-11-30 22:30,1,2.343,2.356,2.343,2.356,9
20160401|2015-11-30 23:30,1,2.361,2.361,2.355,2.355,32
20160401|2015-12-01 00:00,1,2.364,2.364,2.364,2.364,5
20160401|2015-12-01 00:30,1,2.363,2.363,2.361,2.361,14
20160401|2015-12-01 01:00,1,2.362,2.362,2.362,2.362,2
20160401|2015-12-01 02:00,1,2.345,2.345,2.345,2.345,1
20160401|2015-12-01 02:30,1,2.345,2.352,2.344,2.352,11
20160401|2015-12-01 03:00,1,2.357,2.357,2.353,2.355,4
20160401|2015-12-01 03:30,1,2.351,2.351,2.351,2.351,1
20160401|2015-12-01 04:00,1,2.346,2.346,2.336,2.336,4
20160401|2015-12-01 04:30,1,2.336,2.336,2.334,2.334,5
20160401|2015-12-01 05:00,1,2.34,2.34,2.331,2.331,4
20160401|2015-12-01 05:30,1,2.331,2.334,2.331,2.334,10
20160401|2015-12-01 06:00,1,2.345,2.356,2.343,2.355,34
20160401|2015-12-01 06:30,1,2.352,2.352,2.342,2.342,63
20160401|2015-12-01 07:00,1,2.341,2.346,2.329,2.338,127
20160401|2015-12-01 07:30,1,2.338,2.342,2.327,2.339,68
20160401|2015-12-01 08:00,1,2.341,2.352,2.334,2.349,290
20160401|2015-12-01 08:30,1,2.344,2.362,2.344,2.359,257
20160401|2015-12-01 09:00,1,2.359,2.359,2.336,2.336,497
20160401|2015-12-01 09:30,1,2.336,2.336,2.327,2.33,442
20160401|2015-12-01 10:00,1,2.327,2.335,2.325,2.329,253
20160401|2015-12-01 10:30,1,2.33,2.33,2.322,2.328,245
20160401|2015-12-01 11:00,1,2.325,2.329,2.32,2.32,252
20160401|2015-12-01 11:30,1,2.323,2.34,2.323,2.326,387
20160401|2015-12-01 12:00,1,2.326,2.348,2.322,2.344,343
20160401|2015-12-01 12:30,1,2.344,2.358,2.344,2.351,194
20160401|2015-12-01 13:00,1,2.353,2.359,2.349,2.353,454
20160401|2015-12-01 13:30,1,2.353,2.353,2.35,2.35,229
20160401|2015-12-01 14:00,1,2.35,2.354,2.35,2.354,62
20160401|2015-12-01 14:30,1,2.355,2.355,2.35,2.353,130
20160401|2015-12-01 15:00,1,2.35,2.353,2.347,2.349,25
20160401|2015-12-01 15:30,1,2.35,2.351,2.344,2.345,75
20160401|2015-12-01 19:00,2,2.333,2.333,2.333,2.333,1
20160401|2015-12-01 19:30,2,2.337,2.337,2.336,2.337,6
20160401|2015-12-01 20:00,2,2.338,2.338,2.338,2.338,2
20160401|2015-12-01 21:00,2,2.338,2.342,2.338,2.342,2
20160401|2015-12-01 21:30,2,2.34,2.34,2.34,2.34,2
20160401|2015-12-01 22:00,2,2.338,2.338,2.338,2.338,2
20160401|2015-12-01 22:30,2,2.339,2.339,2.339,2.339,2
20160401|2015-12-01 23:00,2,2.337,2.337,2.337,2.337,1
20160401|2015-12-01 23:30,2,2.337,2.337,2.337,2.337,1
20160401|2015-12-02 00:00,2,2.335,2.335,2.335,2.335,1
20160401|2015-12-02 00:30,2,2.333,2.333,2.333,2.333,2
20160401|2015-12-02 02:00,2,2.328,2.328,2.328,2.328,1
20160401|2015-12-02 02:30,2,2.323,2.323,2.322,2.322,2
20160401|2015-12-02 03:00,2,2.325,2.325,2.325,2.325,1
20160401|2015-12-02 03:30,2,2.326,2.326,2.325,2.325,2
20160401|2015-12-02 04:30,2,2.322,2.322,2.322,2.322,2
20160401|2015-12-02 05:00,2,2.325,2.325,2.325,2.325,1
20160401|2015-12-02 05:30,2,2.325,2.325,2.325,2.325,1
20160401|2015-12-02 06:00,2,2.327,2.327,2.323,2.324,4
20160401|2015-12-02 06:30,2,2.326,2.326,2.313,2.319,29
20160401|2015-12-02 07:00,2,2.32,2.332,2.32,2.332,24
20160401|2015-12-02 07:30,2,2.324,2.335,2.323,2.335,62
20160401|2015-12-02 08:00,2,2.335,2.335,2.317,2.321,182
20160401|2015-12-02 08:30,2,2.322,2.323,2.313,2.315,180
20160401|2015-12-02 09:00,2,2.314,2.315,2.305,2.307,1057
20160401|2015-12-02 09:30,2,2.305,2.315,2.3,2.31,872
20160401|2015-12-02 10:00,2,2.31,2.312,2.304,2.306,239
20160401|2015-12-02 10:30,2,2.303,2.306,2.297,2.302,151
20160401|2015-12-02 11:00,2,2.304,2.304,2.295,2.296,377
20160401|2015-12-02 11:30,2,2.297,2.304,2.296,2.304,243
20160401|2015-12-02 12:00,2,2.304,2.305,2.299,2.303,138
20160401|2015-12-02 12:30,2,2.301,2.302,2.295,2.298,417
20160401|2015-12-02 13:00,2,2.3,2.307,2.294,2.304,545
20160401|2015-12-02 13:30,2,2.303,2.313,2.302,2.31,210
20160401|2015-12-02 14:00,2,2.309,2.32,2.309,2.317,68
20160401|2015-12-02 14:30,2,2.313,2.313,2.306,2.308,332
20160401|2015-12-02 15:00,2,2.308,2.313,2.308,2.313,146
20160401|2015-12-02 15:30,2,2.313,2.316,2.313,2.316,41
20160401|2015-12-02 23:00,3,2.305,2.305,2.305,2.305,1
20160401|2015-12-02 23:30,3,2.302,2.302,2.296,2.296,6
20160401|2015-12-03 01:00,3,2.291,2.291,2.29,2.29,2
20160401|2015-12-03 01:30,3,2.289,2.289,2.289,2.289,1
20160401|2015-12-03 04:00,3,2.297,2.297,2.297,2.297,1
20160401|2015-12-03 04:30,3,2.29,2.297,2.289,2.295,6
20160401|2015-12-03 05:00,3,2.301,2.308,2.301,2.308,3
20160401|2015-12-03 05:30,3,2.296,2.296,2.289,2.289,3
20160401|2015-12-03 06:00,3,2.289,2.294,2.289,2.294,4
20160401|2015-12-03 06:30,3,2.286,2.295,2.284,2.295,73
20160401|2015-12-03 07:00,3,2.295,2.304,2.294,2.302,133
20160401|2015-12-03 07:30,3,2.292,2.297,2.287,2.289,75
20160401|2015-12-03 08:00,3,2.289,2.294,2.274,2.274,270
20160401|2015-12-03 08:30,3,2.276,2.285,2.275,2.285,403
20160401|2015-12-03 09:00,3,2.287,2.299,2.284,2.293,205
20160401|2015-12-03 09:30,3,2.306,2.306,2.285,2.285,314
20160401|2015-12-03 10:00,3,2.287,2.297,2.281,2.296,300
20160401|2015-12-03 10:30,3,2.294,2.306,2.294,2.306,180
20160401|2015-12-03 11:00,3,2.303,2.323,2.298,2.308,368
20160401|2015-12-03 11:30,3,2.306,2.306,2.294,2.3,178
20160401|2015-12-03 12:00,3,2.302,2.31,2.298,2.298,135
20160401|2015-12-03 12:30,3,2.297,2.304,2.289,2.301,255
20160401|2015-12-03 13:00,3,2.301,2.306,2.297,2.302,464
20160401|2015-12-03 13:30,3,2.301,2.302,2.299,2.302,56
20160401|2015-12-03 14:00,3,2.303,2.31,2.301,2.31,105
20160401|2015-12-03 14:30,3,2.308,2.318,2.307,2.307,59
20160401|2015-12-03 15:00,3,2.309,2.314,2.307,2.309,22
20160401|2015-12-03 15:30,3,2.311,2.311,2.306,2.311,15
20160401|2015-12-03 17:00,4,2.325,2.325,2.325,2.325,1
20160401|2015-12-03 18:30,4,2.316,2.316,2.31,2.31,17
20160401|2015-12-03 19:00,4,2.308,2.31,2.308,2.31,3
20160401|2015-12-03 19:30,4,2.31,2.311,2.31,2.31,28
20160401|2015-12-03 20:00,4,2.306,2.311,2.306,2.311,2
20160401|2015-12-03 20:30,4,2.312,2.312,2.312,2.312,15
20160401|2015-12-03 21:00,4,2.311,2.311,2.309,2.309,11
20160401|2015-12-03 21:30,4,2.311,2.311,2.311,2.311,5
20160401|2015-12-03 22:00,4,2.312,2.313,2.311,2.313,19
20160401|2015-12-03 23:30,4,2.316,2.316,2.316,2.316,2
20160401|2015-12-04 00:00,4,2.308,2.308,2.306,2.306,22
20160401|2015-12-04 01:30,4,2.313,2.314,2.313,2.314,6
20160401|2015-12-04 03:00,4,2.311,2.326,2.311,2.326,56
20160401|2015-12-04 03:30,4,2.325,2.325,2.323,2.324,60
20160401|2015-12-04 04:00,4,2.324,2.33,2.324,2.324,83
20160401|2015-12-04 04:30,4,2.326,2.327,2.313,2.32,73
20160401|2015-12-04 05:00,4,2.318,2.318,2.316,2.318,73
20160401|2015-12-04 05:30,4,2.315,2.317,2.304,2.306,95
20160401|2015-12-04 06:00,4,2.305,2.309,2.305,2.308,7
20160401|2015-12-04 06:30,4,2.312,2.314,2.303,2.31,80
20160401|2015-12-04 07:00,4,2.308,2.313,2.308,2.311,19
20160401|2015-12-04 07:30,4,2.305,2.313,2.298,2.306,100
20160401|2015-12-04 08:00,4,2.306,2.315,2.302,2.308,92
20160401|2015-12-04 08:30,4,2.307,2.319,2.304,2.309,135
20160401|2015-12-04 09:00,4,2.307,2.312,2.304,2.308,88
20160401|2015-12-04 09:30,4,2.308,2.315,2.305,2.315,117
20160401|2015-12-04 10:00,4,2.313,2.319,2.309,2.315,84
20160401|2015-12-04 10:30,4,2.312,2.314,2.3,2.304,45
20160401|2015-12-04 11:00,4,2.302,2.313,2.302,2.31,526
20160401|2015-12-04 11:30,4,2.311,2.316,2.306,2.315,69
20160401|2015-12-04 12:00,4,2.314,2.318,2.306,2.318,87
20160401|2015-12-04 12:30,4,2.318,2.318,2.313,2.316,47
20160401|2015-12-04 13:00,4,2.316,2.318,2.311,2.314,1279
20160401|2015-12-04 13:30,4,2.312,2.313,2.31,2.313,64
20160401|2015-12-04 14:00,4,2.309,2.309,2.309,2.309,4
20160401|2015-12-04 14:30,4,2.313,2.315,2.313,2.315,16
20160401|2015-12-04 15:00,4,2.313,2.317,2.313,2.317,36
20160401|2015-12-04 15:30,4,2.317,2.317,2.315,2.315,14
20160401|2015-12-06 17:00,7,2.287,2.287,2.25,2.25,17
20160401|2015-12-06 17:30,7,2.247,2.265,2.24,2.24,6
20160401|2015-12-06 18:30,7,2.25,2.25,2.25,2.25,3
20160401|2015-12-06 19:00,7,2.263,2.263,2.263,2.263,1
20160401|2015-12-06 19:30,7,2.263,2.263,2.263,2.263,6
20160401|2015-12-06 20:00,7,2.27,2.27,2.27,2.27,1
20160401|2015-12-06 21:00,7,2.271,2.271,2.271,2.271,1
20160401|2015-12-06 21:30,7,2.271,2.271,2.271,2.271,10
20160401|2015-12-06 22:30,7,2.272,2.272,2.272,2.272,1
20160401|2015-12-06 23:00,7,2.272,2.272,2.272,2.272,1
20160401|2015-12-07 00:00,7,2.273,2.276,2.273,2.276,2
20160401|2015-12-07 00:30,7,2.272,2.272,2.272,2.272,1
20160401|2015-12-07 01:00,7,2.27,2.274,2.27,2.274,2
20160401|2015-12-07 02:00,7,2.267,2.268,2.266,2.266,56
20160401|2015-12-07 02:30,7,2.266,2.267,2.266,2.266,24
20160401|2015-12-07 03:00,7,2.268,2.268,2.267,2.267,2
20160401|2015-12-07 03:30,7,2.269,2.269,2.265,2.267,34
20160401|2015-12-07 04:00,7,2.267,2.267,2.267,2.267,1
20160401|2015-12-07 04:30,7,2.266,2.266,2.266,2.266,1
20160401|2015-12-07 05:00,7,2.267,2.267,2.267,2.267,2
20160401|2015-12-07 05:30,7,2.265,2.268,2.265,2.265,43
20160401|2015-12-07 06:00,7,2.266,2.276,2.265,2.273,36
20160401|2015-12-07 06:30,7,2.273,2.28,2.27,2.271,113
20160401|2015-12-07 07:00,7,2.275,2.277,2.27,2.275,94
20160401|2015-12-07 07:30,7,2.273,2.275,2.268,2.275,171
20160401|2015-12-07 08:00,7,2.276,2.277,2.267,2.267,420
20160401|2015-12-07 08:30,7,2.268,2.276,2.263,2.266,1171
20160401|2015-12-07 09:00,7,2.266,2.269,2.262,2.264,209
20160401|2015-12-07 09:30,7,2.263,2.264,2.257,2.261,286
20160401|2015-12-07 10:00,7,2.261,2.262,2.25,2.26,542
20160401|2015-12-07 10:30,7,2.261,2.263,2.255,2.256,949
20160401|2015-12-07 11:00,7,2.255,2.255,2.237,2.238,978
20160401|2015-12-07 11:30,7,2.241,2.241,2.235,2.238,354
20160401|2015-12-07 12:00,7,2.236,2.248,2.235,2.245,160
20160401|2015-12-07 12:30,7,2.247,2.25,2.241,2.246,388
20160401|2015-12-07 13:00,7,2.249,2.251,2.236,2.237,1039
20160401|2015-12-07 13:30,7,2.238,2.242,2.236,2.239,229
20160401|2015-12-07 14:00,7,2.238,2.242,2.235,2.235,108
20160401|2015-12-07 14:30,7,2.235,2.237,2.231,2.234,270
20160401|2015-12-07 15:00,7,2.233,2.238,2.233,2.238,15
20160401|2015-12-07 15:30,7,2.237,2.238,2.236,2.236,26
20160401|2015-12-07 20:30,8,2.23,2.23,2.23,2.23,1
20160401|2015-12-07 22:30,8,2.228,2.228,2.224,2.224,12
20160401|2015-12-07 23:30,8,2.217,2.217,2.21,2.212,14
20160401|2015-12-08 00:00,8,2.215,2.215,2.215,2.215,2
20160401|2015-12-08 00:30,8,2.223,2.223,2.223,2.223,2
20160401|2015-12-08 01:30,8,2.225,2.225,2.225,2.225,1
20160401|2015-12-08 02:30,8,2.221,2.226,2.219,2.222,85
20160401|2015-12-08 03:00,8,2.223,2.223,2.223,2.223,1
20160401|2015-12-08 03:30,8,2.228,2.228,2.228,2.228,1
20160401|2015-12-08 04:30,8,2.231,2.238,2.231,2.237,6
20160401|2015-12-08 05:00,8,2.236,2.236,2.234,2.234,3
20160401|2015-12-08 05:30,8,2.224,2.224,2.217,2.217,7
20160401|2015-12-08 06:00,8,2.217,2.226,2.217,2.217,15
20160401|2015-12-08 06:30,8,2.223,2.223,2.193,2.193,40
20160401|2015-12-08 07:00,8,2.198,2.21,2.198,2.204,20
20160401|2015-12-08 07:30,8,2.207,2.215,2.205,2.207,105
20160401|2015-12-08 08:00,8,2.208,2.228,2.208,2.212,1125
20160401|2015-12-08 08:30,8,2.214,2.221,2.203,2.212,238
20160401|2015-12-08 09:00,8,2.205,2.212,2.199,2.21,315
20160401|2015-12-08 09:30,8,2.21,2.215,2.207,2.213,173
20160401|2015-12-08 10:00,8,2.218,2.232,2.214,2.231,361
20160401|2015-12-08 10:30,8,2.231,2.243,2.231,2.24,642
20160401|2015-12-08 11:00,8,2.238,2.254,2.234,2.235,428
20160401|2015-12-08 11:30,8,2.232,2.238,2.226,2.229,385
20160401|2015-12-08 12:00,8,2.231,2.236,2.231,2.236,29
20160401|2015-12-08 12:30,8,2.236,2.242,2.234,2.235,230
20160401|2015-12-08 13:00,8,2.237,2.241,2.229,2.238,617
20160401|2015-12-08 13:30,8,2.238,2.242,2.238,2.239,55
20160401|2015-12-08 14:00,8,2.237,2.24,2.234,2.24,107
20160401|2015-12-08 14:30,8,2.239,2.244,2.239,2.243,79
20160401|2015-12-08 15:00,8,2.244,2.248,2.244,2.248,18
20160401|2015-12-08 15:30,8,2.243,2.243,2.243,2.243,1
20160401|2015-12-08 18:30,9,2.245,2.245,2.245,2.245,1
20160401|2015-12-09 02:30,9,2.246,2.249,2.246,2.249,26
20160401|2015-12-09 03:00,9,2.25,2.251,2.25,2.251,11
20160401|2015-12-09 03:30,9,2.251,2.253,2.251,2.253,40
20160401|2015-12-09 04:00,9,2.247,2.265,2.247,2.255,84
20160401|2015-12-09 04:30,9,2.264,2.266,2.264,2.266,47
20160401|2015-12-09 05:00,9,2.266,2.27,2.263,2.264,132
20160401|2015-12-09 05:30,9,2.265,2.265,2.265,2.265,10
20160401|2015-12-09 06:00,9,2.27,2.274,2.264,2.268,54
20160401|2015-12-09 06:30,9,2.268,2.268,2.252,2.257,43
20160401|2015-12-09 07:00,9,2.256,2.266,2.254,2.257,61
20160401|2015-12-09 07:30,9,2.255,2.257,2.247,2.252,179
20160401|2015-12-09 08:00,9,2.252,2.257,2.248,2.253,962
20160401|2015-12-09 08:30,9,2.252,2.26,2.25,2.255,163
20160401|2015-12-09 09:00,9,2.253,2.26,2.249,2.258,364
20160401|2015-12-09 09:30,9,2.256,2.264,2.249,2.251,592
20160401|2015-12-09 10:00,9,2.25,2.259,2.24,2.241,663
20160401|2015-12-09 10:30,9,2.241,2.243,2.223,2.226,1164
20160401|2015-12-09 11:00,9,2.227,2.233,2.218,2.223,331
20160401|2015-12-09 11:30,9,2.223,2.23,2.223,2.228,175
20160401|2015-12-09 12:00,9,2.228,2.231,2.224,2.226,80
20160401|2015-12-09 12:30,9,2.225,2.229,2.221,2.225,121
20160401|2015-12-09 13:00,9,2.224,2.235,2.223,2.231,654
20160401|2015-12-09 13:30,9,2.231,2.232,2.225,2.225,121
20160401|2015-12-09 14:00,9,2.23,2.231,2.23,2.231,3
20160401|2015-12-09 14:30,9,2.227,2.231,2.227,2.228,27
20160401|2015-12-09 15:00,9,2.228,2.231,2.228,2.231,4
20160401|2015-12-09 15:30,9,2.23,2.23,2.225,2.23,121
20160401|2015-12-09 19:00,10,2.236,2.236,2.236,2.236,4
20160401|2015-12-09 20:00,10,2.232,2.232,2.232,2.232,2
20160401|2015-12-10 02:30,10,2.233,2.233,2.225,2.225,2
20160401|2015-12-10 03:00,10,2.225,2.225,2.224,2.224,2
20160401|2015-12-10 03:30,10,2.225,2.225,2.225,2.225,1
20160401|2015-12-10 04:00,10,2.223,2.226,2.222,2.224,19
20160401|2015-12-10 04:30,10,2.225,2.225,2.224,2.224,3
20160401|2015-12-10 05:00,10,2.225,2.225,2.222,2.222,2
20160401|2015-12-10 05:30,10,2.22,2.223,2.22,2.223,3
20160401|2015-12-10 06:00,10,2.225,2.228,2.223,2.223,12
20160401|2015-12-10 06:30,10,2.226,2.227,2.222,2.222,6
20160401|2015-12-10 07:00,10,2.224,2.233,2.224,2.227,10
20160401|2015-12-10 07:30,10,2.229,2.238,2.229,2.232,45
20160401|2015-12-10 08:00,10,2.234,2.235,2.214,2.217,1050
20160401|2015-12-10 08:30,10,2.22,2.222,2.213,2.219,274
20160401|2015-12-10 09:00,10,2.22,2.231,2.218,2.231,361
20160401|2015-12-10 09:30,10,2.233,2.261,2.233,2.25,893
20160401|2015-12-10 10:00,10,2.251,2.252,2.22,2.227,1550
20160401|2015-12-10 10:30,10,2.227,2.228,2.204,2.214,589
20160401|2015-12-10 11:00,10,2.211,2.215,2.199,2.206,631
20160401|2015-12-10 11:30,10,2.208,2.21,2.201,2.202,237
20160401|2015-12-10 12:00,10,2.202,2.215,2.202,2.207,219
20160401|2015-12-10 12:30,10,2.207,2.212,2.203,2.206,93
20160401|2015-12-10 13:00,10,2.203,2.211,2.2,2.209,873
20160401|2015-12-10 13:30,10,2.208,2.213,2.207,2.207,121
20160401|2015-12-10 14:00,10,2.207,2.207,2.201,2.201,72
20160401|2015-12-10 14:30,10,2.2,2.2,2.197,2.198,208
20160401|2015-12-10 15:00,10,2.2,2.2,2.197,2.198,4
20160401|2015-12-10 15:30,10,2.198,2.202,2.197,2.198,34
20160401|2015-12-10 17:30,11,2.19,2.19,2.19,2.19,1
20160401|2015-12-10 18:00,11,2.192,2.192,2.192,2.192,3
20160401|2015-12-10 18:30,11,2.195,2.195,2.195,2.195,3
20160401|2015-12-10 19:00,11,2.193,2.193,2.193,2.193,2
20160401|2015-12-10 19:30,11,2.194,2.195,2.194,2.195,9
20160401|2015-12-10 23:30,11,2.196,2.196,2.196,2.196,1
20160401|2015-12-11 00:00,11,2.193,2.196,2.193,2.196,2
20160401|2015-12-11 00:30,11,2.199,2.199,2.199,2.199,2
20160401|2015-12-11 01:00,11,2.199,2.199,2.198,2.198,2
20160401|2015-12-11 01:30,11,2.2,2.2,2.2,2.2,4
20160401|2015-12-11 02:00,11,2.199,2.199,2.199,2.199,2
20160401|2015-12-11 04:00,11,2.195,2.195,2.19,2.19,51
20160401|2015-12-11 04:30,11,2.187,2.188,2.187,2.188,18
20160401|2015-12-11 05:00,11,2.195,2.195,2.195,2.195,3
20160401|2015-12-11 05:30,11,2.188,2.189,2.188,2.189,2
20160401|2015-12-11 06:00,11,2.187,2.187,2.185,2.185,16
20160401|2015-12-11 06:30,11,2.184,2.184,2.179,2.179,6
20160401|2015-12-11 07:00,11,2.179,2.179,2.165,2.167,61
20160401|2015-12-11 07:30,11,2.167,2.182,2.167,2.176,378
20160401|2015-12-11 08:00,11,2.176,2.183,2.169,2.175,344
20160401|2015-12-11 08:30,11,2.175,2.176,2.163,2.168,312
20160401|2015-12-11 09:00,11,2.166,2.18,2.165,2.173,449
20160401|2015-12-11 09:30,11,2.173,2.185,2.171,2.182,261
20160401|2015-12-11 10:00,11,2.181,2.191,2.178,2.188,188
20160401|2015-12-11 10:30,11,2.186,2.196,2.182,2.192,141
20160401|2015-12-11 11:00,11,2.191,2.199,2.179,2.182,302
20160401|2015-12-11 11:30,11,2.181,2.191,2.181,2.183,81
20160401|2015-12-11 12:00,11,2.183,2.188,2.182,2.185,48
20160401|2015-12-11 12:30,11,2.185,2.189,2.183,2.184,138
20160401|2015-12-11 13:00,11,2.186,2.192,2.184,2.191,946
20160401|2015-12-11 13:30,11,2.189,2.189,2.183,2.186,256
20160401|2015-12-11 14:00,11,2.185,2.186,2.18,2.181,77
20160401|2015-12-11 14:30,11,2.182,2.184,2.178,2.178,80
20160401|2015-12-11 15:00,11,2.177,2.181,2.177,2.181,27
20160401|2015-12-13 17:00,14,2.121,2.133,2.119,2.131,84
20160401|2015-12-13 17:30,14,2.131,2.131,2.131,2.131,1
20160401|2015-12-13 18:00,14,2.131,2.131,2.131,2.131,6
20160401|2015-12-13 18:30,14,2.131,2.131,2.13,2.13,3
20160401|2015-12-13 19:00,14,2.134,2.134,2.134,2.134,2
20160401|2015-12-13 21:30,14,2.131,2.131,2.131,2.131,1
20160401|2015-12-13 22:30,14,2.134,2.134,2.134,2.134,1
20160401|2015-12-13 23:00,14,2.13,2.13,2.128,2.128,3
20160401|2015-12-13 23:30,14,2.13,2.13,2.13,2.13,2
20160401|2015-12-14 00:00,14,2.13,2.13,2.13,2.13,2
20160401|2015-12-14 00:30,14,2.125,2.125,2.125,2.125,1
20160401|2015-12-14 01:00,14,2.125,2.128,2.124,2.128,5
20160401|2015-12-14 01:30,14,2.126,2.127,2.126,2.127,11
20160401|2015-12-14 02:30,14,2.12,2.121,2.12,2.121,4
20160401|2015-12-14 03:00,14,2.121,2.121,2.12,2.12,2
20160401|2015-12-14 03:30,14,2.12,2.12,2.12,2.12,1
20160401|2015-12-14 04:00,14,2.12,2.12,2.115,2.115,160
20160401|2015-12-14 04:30,14,2.116,2.116,2.111,2.111,103
20160401|2015-12-14 05:00,14,2.11,2.113,2.107,2.107,138
20160401|2015-12-14 05:30,14,2.109,2.109,2.109,2.109,5
20160401|2015-12-14 06:00,14,2.106,2.114,2.105,2.114,38
20160401|2015-12-14 06:30,14,2.113,2.113,2.104,2.104,189
20160401|2015-12-14 07:00,14,2.106,2.109,2.093,2.1,391
20160401|2015-12-14 07:30,14,2.101,2.12,2.1,2.114,533
20160401|2015-12-14 08:00,14,2.114,2.124,2.107,2.113,632
20160401|2015-12-14 08:30,14,2.114,2.115,2.091,2.094,497
20160401|2015-12-14 09:00,14,2.095,2.097,2.088,2.093,291
20160401|2015-12-14 09:30,14,2.093,2.102,2.093,2.102,916
20160401|2015-12-14 10:00,14,2.102,2.107,2.095,2.096,405
20160401|2015-12-14 10:30,14,2.096,2.102,2.094,2.097,1048
20160401|2015-12-14 11:00,14,2.098,2.103,2.098,2.102,244
20160401|2015-12-14 11:30,14,2.101,2.101,2.094,2.094,178
20160401|2015-12-14 12:00,14,2.096,2.1,2.093,2.099,203
20160401|2015-12-14 12:30,14,2.098,2.1,2.092,2.098,194
20160401|2015-12-14 13:00,14,2.098,2.11,2.097,2.109,923
20160401|2015-12-14 13:30,14,2.109,2.11,2.106,2.107,333
20160401|2015-12-14 14:00,14,2.108,2.112,2.108,2.109,130
20160401|2015-12-14 14:30,14,2.107,2.112,2.107,2.112,29
20160401|2015-12-14 15:00,14,2.11,2.113,2.108,2.113,17
20160401|2015-12-14 15:30,14,2.114,2.114,2.114,2.114,1
20160401|2015-12-14 17:30,15,2.11,2.11,2.11,2.11,1
20160401|2015-12-14 18:00,15,2.11,2.11,2.11,2.11,3
20160401|2015-12-14 19:00,15,2.111,2.114,2.111,2.112,27
20160401|2015-12-14 22:30,15,2.107,2.107,2.1,2.1,18
20160401|2015-12-14 23:00,15,2.102,2.108,2.102,2.103,32
20160401|2015-12-14 23:30,15,2.102,2.102,2.1,2.1,9
20160401|2015-12-15 00:00,15,2.1,2.1,2.098,2.098,3
20160401|2015-12-15 00:30,15,2.098,2.098,2.096,2.096,2
20160401|2015-12-15 01:00,15,2.098,2.1,2.098,2.1,10
20160401|2015-12-15 01:30,15,2.101,2.101,2.101,2.101,25
20160401|2015-12-15 02:00,15,2.102,2.102,2.097,2.097,6
20160401|2015-12-15 02:30,15,2.096,2.096,2.096,2.096,2
20160401|2015-12-15 03:00,15,2.099,2.099,2.099,2.099,1
20160401|2015-12-15 03:30,15,2.098,2.098,2.098,2.098,3
20160401|2015-12-15 04:00,15,2.098,2.098,2.097,2.097,2
20160401|2015-12-15 05:00,15,2.091,2.091,2.091,2.091,1
20160401|2015-12-15 05:30,15,2.085,2.085,2.085,2.085,3
20160401|2015-12-15 06:00,15,2.08,2.081,2.076,2.077,62
20160401|2015-12-15 06:30,15,2.078,2.078,2.07,2.07,114
20160401|2015-12-15 07:00,15,2.071,2.072,2.058,2.071,132
20160401|2015-12-15 07:30,15,2.072,2.076,2.061,2.07,225
20160401|2015-12-15 08:00,15,2.071,2.079,2.071,2.075,272
20160401|2015-12-15 08:30,15,2.075,2.077,2.06,2.06,424
20160401|2015-12-15 09:00,15,2.06,2.065,2.057,2.06,566
20160401|2015-12-15 09:30,15,2.06,2.067,2.054,2.054,382
20160401|2015-12-15 10:00,15,2.054,2.061,2.052,2.054,324
20160401|2015-12-15 10:30,15,2.055,2.058,2.044,2.057,486
20160401|2015-12-15 11:00,15,2.058,2.06,2.051,2.053,310
20160401|2015-12-15 11:30,15,2.053,2.062,2.053,2.06,242
20160401|2015-12-15 12:00,15,2.06,2.065,2.057,2.061,136
20160401|2015-12-15 12:30,15,2.06,2.06,2.052,2.054,95
20160401|2015-12-15 13:00,15,2.054,2.058,2.049,2.051,383
20160401|2015-12-15 13:30,15,2.052,2.054,2.045,2.045,310
20160401|2015-12-15 14:00,15,2.044,2.05,2.036,2.039,329
20160401|2015-12-15 14:30,15,2.038,2.044,2.038,2.041,166
20160401|2015-12-15 15:00,15,2.04,2.044,2.04,2.044,50
20160401|2015-12-15 15:30,15,2.045,2.045,2.044,2.044,17
20160401|2015-12-15 18:00,16,2.036,2.036,2.033,2.033,25
20160401|2015-12-15 18:30,16,2.035,2.035,2.035,2.035,2
20160401|2015-12-15 21:30,16,2.038,2.038,2.038,2.038,1
20160401|2015-12-15 22:30,16,2.041,2.041,2.041,2.041,1
20160401|2015-12-15 23:30,16,2.038,2.038,2.035,2.035,4
20160401|2015-12-16 00:30,16,2.035,2.035,2.035,2.035,1
20160401|2015-12-16 01:30,16,2.035,2.036,2.035,2.035,4
20160401|2015-12-16 02:00,16,2.035,2.035,2.035,2.035,4
20160401|2015-12-16 02:30,16,2.03,2.03,2.025,2.027,4
20160401|2015-12-16 03:00,16,2.026,2.026,2.026,2.026,1
20160401|2015-12-16 04:00,16,2.026,2.026,2.024,2.024,2
20160401|2015-12-16 04:30,16,2.024,2.038,2.024,2.038,6
20160401|2015-12-16 05:00,16,2.042,2.042,2.042,2.042,1
20160401|2015-12-16 06:00,16,2.029,2.029,2.029,2.029,1
20160401|2015-12-16 06:30,16,2.028,2.028,2.017,2.022,84
20160401|2015-12-16 07:00,16,2.03,2.038,2.025,2.038,211
20160401|2015-12-16 07:30,16,2.046,2.057,2.041,2.05,377
20160401|2015-12-16 08:00,16,2.052,2.058,2.045,2.051,523
20160401|2015-12-16 08:30,16,2.05,2.051,2.042,2.05,746
20160401|2015-12-16 09:00,16,2.05,2.053,2.044,2.044,359
20160401|2015-12-16 09:30,16,2.044,2.05,2.039,2.05,362
20160401|2015-12-16 10:00,16,2.05,2.051,2.03,2.031,232
20160401|2015-12-16 10:30,16,2.03,2.036,2.022,2.034,403
20160401|2015-12-16 11:00,16,2.028,2.036,2.026,2.034,171
20160401|2015-12-16 11:30,16,2.034,2.057,2.034,2.052,770
20160401|2015-12-16 12:00,16,2.051,2.051,2.042,2.042,696
20160401|2015-12-16 12:30,16,2.041,2.044,2.037,2.041,325
20160401|2015-12-16 13:00,16,2.039,2.061,2.036,2.057,948
20160401|2015-12-16 13:30,16,2.056,2.083,2.056,2.077,512
20160401|2015-12-16 14:00,16,2.076,2.115,2.076,2.102,420
20160401|2015-12-16 14:30,16,2.098,2.098,2.092,2.092,380
20160401|2015-12-16 15:00,16,2.095,2.105,2.093,2.096,61
20160401|2015-12-16 15:30,16,2.094,2.094,2.094,2.094,9
20160401|2015-12-16 17:00,17,2.092,2.093,2.092,2.093,2
20160401|2015-12-16 19:00,17,2.093,2.1,2.093,2.1,17
20160401|2015-12-16 23:30,17,2.083,2.086,2.083,2.083,11
20160401|2015-12-17 00:00,17,2.084,2.091,2.084,2.09,15
20160401|2015-12-17 00:30,17,2.087,2.089,2.074,2.089,36
20160401|2015-12-17 01:00,17,2.079,2.079,2.079,2.079,1
20160401|2015-12-17 01:30,17,2.085,2.085,2.085,2.085,1
20160401|2015-12-17 02:00,17,2.085,2.085,2.084,2.085,14
20160401|2015-12-17 02:30,17,2.083,2.083,2.083,2.083,2
20160401|2015-12-17 03:00,17,2.085,2.085,2.084,2.084,47
20160401|2015-12-17 03:30,17,2.085,2.085,2.082,2.082,28
20160401|2015-12-17 04:00,17,2.079,2.079,2.079,2.079,1
20160401|2015-12-17 05:00,17,2.079,2.079,2.079,2.079,1
20160401|2015-12-17 05:30,17,2.085,2.085,2.083,2.085,237
20160401|2015-12-17 06:00,17,2.091,2.106,2.088,2.106,97
20160401|2015-12-17 06:30,17,2.106,2.122,2.104,2.122,198
20160401|2015-12-17 07:00,17,2.121,2.125,2.103,2.114,238
20160401|2015-12-17 07:30,17,2.114,2.116,2.107,2.116,209
20160401|2015-12-17 08:00,17,2.117,2.117,2.103,2.105,331
20160401|2015-12-17 08:30,17,2.105,2.113,2.1,2.104,277
20160401|2015-12-17 09:00,17,2.103,2.114,2.102,2.113,320
20160401|2015-12-17 09:30,17,2.111,2.132,2.089,2.091,1559
20160401|2015-12-17 10:00,17,2.09,2.116,2.088,2.116,600
20160401|2015-12-17 10:30,17,2.118,2.123,2.108,2.111,306
20160401|2015-12-17 11:00,17,2.113,2.133,2.112,2.118,721
20160401|2015-12-17 11:30,17,2.118,2.12,2.108,2.116,1104
20160401|2015-12-17 12:00,17,2.117,2.121,2.107,2.107,323
20160401|2015-12-17 12:30,17,2.107,2.109,2.097,2.102,333
20160401|2015-12-17 13:00,17,2.101,2.102,2.091,2.093,888
20160401|2015-12-17 13:30,17,2.092,2.099,2.092,2.097,207
20160401|2015-12-17 14:00,17,2.097,2.098,2.09,2.096,74
20160401|2015-12-17 14:30,17,2.096,2.098,2.09,2.09,771
20160401|2015-12-17 15:00,17,2.091,2.091,2.091,2.091,5
20160401|2015-12-17 15:30,17,2.09,2.091,2.085,2.085,53
20160401|2015-12-17 17:00,18,2.091,2.091,2.091,2.091,5
20160401|2015-12-17 17:30,18,2.09,2.09,2.09,2.09,1
20160401|2015-12-17 18:00,18,2.07,2.07,2.057,2.057,11
20160401|2015-12-17 18:30,18,2.086,2.086,2.045,2.073,3
20160401|2015-12-17 19:00,18,2.066,2.067,2.066,2.067,2
20160401|2015-12-17 21:00,18,2.079,2.079,2.079,2.079,3
20160401|2015-12-17 21:30,18,2.09,2.09,2.09,2.09,9
20160401|2015-12-17 22:00,18,2.092,2.092,2.088,2.089,8
20160401|2015-12-17 22:30,18,2.078,2.078,2.078,2.078,1
20160401|2015-12-17 23:00,18,2.076,2.076,2.068,2.072,67
20160401|2015-12-17 23:30,18,2.077,2.078,2.074,2.074,8
20160401|2015-12-18 00:00,18,2.076,2.078,2.076,2.077,5
20160401|2015-12-18 00:30,18,2.078,2.078,2.078,2.078,1
20160401|2015-12-18 01:00,18,2.076,2.076,2.075,2.076,3
20160401|2015-12-18 04:30,18,2.088,2.089,2.087,2.087,4
20160401|2015-12-18 05:00,18,2.081,2.085,2.079,2.085,3
20160401|2015-12-18 05:30,18,2.086,2.086,2.083,2.083,12
20160401|2015-12-18 06:00,18,2.086,2.087,2.077,2.077,51
20160401|2015-12-18 06:30,18,2.07,2.073,2.064,2.07,72
20160401|2015-12-18 07:00,18,2.08,2.097,2.08,2.096,278
20160401|2015-12-18 07:30,18,2.097,2.103,2.092,2.095,485
20160401|2015-12-18 08:00,18,2.096,2.12,2.091,2.105,526
20160401|2015-12-18 08:30,18,2.105,2.109,2.098,2.102,965
20160401|2015-12-18 09:00,18,2.102,2.106,2.097,2.103,342
20160401|2015-12-18 09:30,18,2.102,2.106,2.098,2.101,223
20160401|2015-12-18 10:00,18,2.1,2.103,2.097,2.103,239
20160401|2015-12-18 10:30,18,2.102,2.104,2.094,2.096,391
20160401|2015-12-18 11:00,18,2.096,2.099,2.083,2.087,368
20160401|2015-12-18 11:30,18,2.086,2.095,2.086,2.09,176
20160401|2015-12-18 12:00,18,2.09,2.09,2.084,2.085,125
20160401|2015-12-18 12:30,18,2.085,2.091,2.081,2.086,503
20160401|2015-12-18 13:00,18,2.087,2.099,2.085,2.098,847
20160401|2015-12-18 13:30,18,2.098,2.099,2.093,2.097,301
20160401|2015-12-18 14:00,18,2.097,2.1,2.095,2.096,50
20160401|2015-12-18 14:30,18,2.096,2.097,2.09,2.09,53
20160401|2015-12-18 15:00,18,2.091,2.091,2.085,2.088,21
20160401|2015-12-18 15:30,18,2.088,2.088,2.084,2.084,6
20160401|2015-12-20 17:00,21,2.14,2.14,2.128,2.133,198
20160401|2015-12-20 17:30,21,2.132,2.141,2.132,2.134,43
20160401|2015-12-20 18:00,21,2.134,2.134,2.126,2.126,88
20160401|2015-12-20 18:30,21,2.12,2.12,2.117,2.117,3
20160401|2015-12-20 21:00,21,2.126,2.128,2.126,2.128,27
20160401|2015-12-20 21:30,21,2.128,2.128,2.128,2.128,3
20160401|2015-12-20 22:00,21,2.128,2.128,2.126,2.126,9
20160401|2015-12-20 22:30,21,2.122,2.129,2.122,2.129,8
20160401|2015-12-20 23:00,21,2.125,2.125,2.124,2.124,2
20160401|2015-12-20 23:30,21,2.116,2.116,2.116,2.116,1
20160401|2015-12-21 00:00,21,2.116,2.116,2.115,2.115,11
20160401|2015-12-21 00:30,21,2.115,2.115,2.11,2.11,3
20160401|2015-12-21 02:00,21,2.11,2.11,2.11,2.11,1
20160401|2015-12-21 02:30,21,2.107,2.112,2.105,2.111,13
20160401|2015-12-21 03:00,21,2.125,2.125,2.125,2.125,1
20160401|2015-12-21 04:30,21,2.12,2.12,2.11,2.11,8
20160401|2015-12-21 05:00,21,2.113,2.113,2.113,2.113,1
20160401|2015-12-21 05:30,21,2.113,2.119,2.108,2.108,23
20160401|2015-12-21 06:00,21,2.102,2.102,2.099,2.1,40
20160401|2015-12-21 06:30,21,2.094,2.096,2.089,2.09,40
20160401|2015-12-21 07:00,21,2.095,2.105,2.095,2.102,54
20160401|2015-12-21 07:30,21,2.098,2.103,2.094,2.102,286
20160401|2015-12-21 08:00,21,2.103,2.121,2.102,2.121,211
20160401|2015-12-21 08:30,21,2.117,2.16,2.112,2.149,553
20160401|2015-12-21 09:00,21,2.149,2.166,2.149,2.165,653
20160401|2015-12-21 09:30,21,2.167,2.173,2.152,2.162,950
20160401|2015-12-21 10:00,21,2.161,2.162,2.139,2.139,532
20160401|2015-12-21 10:30,21,2.141,2.157,2.141,2.154,260
20160401|2015-12-21 11:00,21,2.153,2.166,2.141,2.165,309
20160401|2015-12-21 11:30,21,2.163,2.166,2.152,2.155,237
20160401|2015-12-21 12:00,21,2.16,2.165,2.154,2.154,175
20160401|2015-12-21 12:30,21,2.155,2.159,2.145,2.151,161
20160401|2015-12-21 13:00,21,2.151,2.165,2.149,2.15,602
20160401|2015-12-21 13:30,21,2.149,2.157,2.149,2.156,108
20160401|2015-12-21 14:00,21,2.156,2.156,2.146,2.155,35
20160401|2015-12-21 14:30,21,2.152,2.167,2.149,2.155,164
20160401|2015-12-21 15:00,21,2.154,2.162,2.149,2.162,30
20160401|2015-12-21 15:30,21,2.149,2.149,2.146,2.146,3
20160401|2015-12-21 18:00,22,2.149,2.149,2.148,2.148,5
20160401|2015-12-21 19:30,22,2.148,2.148,2.148,2.148,1
20160401|2015-12-21 22:00,22,2.152,2.152,2.15,2.15,22
20160401|2015-12-21 23:30,22,2.15,2.15,2.146,2.146,6
20160401|2015-12-22 01:00,22,2.148,2.159,2.148,2.159,5
20160401|2015-12-22 01:30,22,2.157,2.157,2.155,2.157,4
20160401|2015-12-22 02:00,22,2.162,2.163,2.157,2.159,5
20160401|2015-12-22 02:30,22,2.161,2.161,2.161,2.161,2
20160401|2015-12-22 03:00,22,2.163,2.163,2.163,2.163,1
20160401|2015-12-22 03:30,22,2.139,2.145,2.139,2.145,4
20160401|2015-12-22 04:00,22,2.149,2.149,2.149,2.149,2
20160401|2015-12-22 04:30,22,2.162,2.162,2.16,2.16,2
20160401|2015-12-22 05:00,22,2.151,2.151,2.151,2.151,1
20160401|2015-12-22 05:30,22,2.145,2.167,2.145,2.148,16
20160401|2015-12-22 06:00,22,2.158,2.158,2.151,2.151,17
20160401|2015-12-22 06:30,22,2.152,2.152,2.131,2.131,9
20160401|2015-12-22 07:00,22,2.13,2.137,2.129,2.13,35
20160401|2015-12-22 07:30,22,2.129,2.131,2.12,2.123,371
20160401|2015-12-22 08:00,22,2.121,2.121,2.11,2.116,620
20160401|2015-12-22 08:30,22,2.114,2.124,2.113,2.124,205
20160401|2015-12-22 09:00,22,2.128,2.152,2.126,2.15,892
20160401|2015-12-22 09:30,22,2.144,2.146,2.136,2.137,154
20160401|2015-12-22 10:00,22,2.137,2.143,2.127,2.13,255
20160401|2015-12-22 10:30,22,2.128,2.137,2.116,2.118,368
20160401|2015-12-22 11:00,22,2.114,2.117,2.108,2.111,121
20160401|2015-12-22 11:30,22,2.11,2.112,2.109,2.112,136
20160401|2015-12-22 12:00,22,2.111,2.114,2.109,2.109,119
20160401|2015-12-22 12:30,22,2.108,2.12,2.106,2.114,173
20160401|2015-12-22 13:00,22,2.117,2.125,2.114,2.119,288
20160401|2015-12-22 13:30,22,2.119,2.119,2.114,2.118,121
20160401|2015-12-22 14:00,22,2.115,2.128,2.113,2.126,75
20160401|2015-12-22 14:30,22,2.125,2.125,2.122,2.124,46
20160401|2015-12-22 15:00,22,2.125,2.13,2.123,2.128,41
20160401|2015-12-22 15:30,22,2.128,2.128,2.128,2.128,1
20160401|2015-12-22 19:30,23,2.129,2.129,2.129,2.129,1
20160401|2015-12-22 21:00,23,2.127,2.127,2.127,2.127,3
20160401|2015-12-22 22:30,23,2.128,2.128,2.128,2.128,1
20160401|2015-12-22 23:00,23,2.13,2.13,2.13,2.13,3
20160401|2015-12-22 23:30,23,2.137,2.137,2.137,2.137,1
20160401|2015-12-23 00:00,23,2.144,2.148,2.144,2.148,4
20160401|2015-12-23 00:30,23,2.149,2.152,2.145,2.152,8
20160401|2015-12-23 01:00,23,2.145,2.145,2.143,2.143,3
20160401|2015-12-23 01:30,23,2.147,2.147,2.147,2.147,3
20160401|2015-12-23 02:00,23,2.148,2.148,2.146,2.146,4
20160401|2015-12-23 02:30,23,2.146,2.146,2.14,2.14,4
20160401|2015-12-23 03:00,23,2.144,2.144,2.143,2.143,2
20160401|2015-12-23 03:30,23,2.136,2.14,2.136,2.138,15
20160401|2015-12-23 04:00,23,2.138,2.14,2.138,2.14,2
20160401|2015-12-23 04:30,23,2.139,2.151,2.139,2.151,8
20160401|2015-12-23 05:00,23,2.149,2.149,2.138,2.142,13
20160401|2015-12-23 05:30,23,2.141,2.143,2.135,2.143,93
20160401|2015-12-23 06:00,23,2.143,2.143,2.136,2.143,30
20160401|2015-12-23 06:30,23,2.135,2.141,2.113,2.121,240
20160401|2015-12-23 07:00,23,2.129,2.129,2.123,2.128,59
20160401|2015-12-23 07:30,23,2.123,2.131,2.12,2.13,125
20160401|2015-12-23 08:00,23,2.132,2.132,2.108,2.11,315
20160401|2015-12-23 08:30,23,2.11,2.111,2.096,2.107,416
20160401|2015-12-23 09:00,23,2.106,2.121,2.104,2.115,478
20160401|2015-12-23 09:30,23,2.113,2.116,2.111,2.114,68
20160401|2015-12-23 10:00,23,2.112,2.126,2.103,2.125,227
20160401|2015-12-23 10:30,23,2.125,2.131,2.123,2.126,203
20160401|2015-12-23 11:00,23,2.125,2.147,2.123,2.146,350
20160401|2015-12-23 11:30,23,2.147,2.151,2.141,2.143,435
20160401|2015-12-23 12:00,23,2.143,2.145,2.137,2.139,204
20160401|2015-12-23 12:30,23,2.136,2.147,2.133,2.146,246
20160401|2015-12-23 13:00,23,2.146,2.16,2.141,2.158,646
20160401|2015-12-23 13:30,23,2.16,2.165,2.153,2.165,285
20160401|2015-12-23 14:00,23,2.166,2.176,2.165,2.17,42
20160401|2015-12-23 14:30,23,2.169,2.17,2.156,2.156,101
20160401|2015-12-23 15:00,23,2.157,2.16,2.154,2.159,27
20160401|2015-12-23 15:30,23,2.157,2.163,2.155,2.161,33
20160401|2015-12-23 17:00,24,2.169,2.169,2.169,2.169,1
20160401|2015-12-23 18:30,24,2.164,2.164,2.164,2.164,1
20160401|2015-12-23 20:00,24,2.16,2.16,2.16,2.16,1
20160401|2015-12-23 22:30,24,2.149,2.149,2.149,2.149,1
20160401|2015-12-23 23:00,24,2.155,2.155,2.148,2.148,4
20160401|2015-12-23 23:30,24,2.154,2.159,2.154,2.156,5
20160401|2015-12-24 00:00,24,2.156,2.16,2.156,2.157,6
20160401|2015-12-24 00:30,24,2.157,2.16,2.157,2.16,4
20160401|2015-12-24 01:00,24,2.158,2.164,2.158,2.164,7
20160401|2015-12-24 02:00,24,2.155,2.17,2.152,2.17,14
20160401|2015-12-24 02:30,24,2.17,2.17,2.169,2.169,2
20160401|2015-12-24 03:00,24,2.171,2.173,2.16,2.16,14
20160401|2015-12-24 04:00,24,2.174,2.18,2.174,2.18,10
20160401|2015-12-24 04:30,24,2.183,2.183,2.173,2.173,6
20160401|2015-12-24 05:00,24,2.169,2.182,2.169,2.18,92
20160401|2015-12-24 05:30,24,2.181,2.195,2.173,2.191,45
20160401|2015-12-24 06:00,24,2.188,2.193,2.184,2.184,9
20160401|2015-12-24 06:30,24,2.184,2.189,2.182,2.187,42
20160401|2015-12-24 07:00,24,2.185,2.189,2.181,2.189,122
20160401|2015-12-24 07:30,24,2.189,2.195,2.187,2.192,647
20160401|2015-12-24 08:00,24,2.187,2.193,2.18,2.192,394
20160401|2015-12-24 08:30,24,2.189,2.192,2.185,2.187,252
20160401|2015-12-24 09:00,24,2.186,2.195,2.184,2.189,322
20160401|2015-12-24 09:30,24,2.197,2.21,2.175,2.196,700
20160401|2015-12-24 10:00,24,2.2,2.202,2.182,2.185,158
20160401|2015-12-24 10:30,24,2.184,2.184,2.17,2.173,532
20160401|2015-12-24 11:00,24,2.171,2.177,2.166,2.17,234
20160401|2015-12-24 11:30,24,2.172,2.193,2.172,2.193,68
20160401|2015-12-24 12:00,24,2.195,2.209,2.19,2.2,376
20160401|2015-12-24 12:30,24,2.196,2.211,2.196,2.211,111
20160401|2015-12-27 17:00,28,2.235,2.28,2.224,2.28,109
20160401|2015-12-27 18:00,28,2.25,2.251,2.249,2.249,4
20160401|2015-12-27 18:30,28,2.253,2.253,2.248,2.248,8
20160401|2015-12-27 19:30,28,2.244,2.244,2.24,2.24,6
20160401|2015-12-27 20:00,28,2.242,2.242,2.239,2.239,9
20160401|2015-12-27 21:00,28,2.239,2.239,2.239,2.239,2
20160401|2015-12-27 21:30,28,2.248,2.248,2.246,2.246,4
20160401|2015-12-27 22:30,28,2.241,2.241,2.239,2.239,5
20160401|2015-12-27 23:30,28,2.238,2.238,2.238,2.238,1
20160401|2015-12-28 00:30,28,2.236,2.236,2.236,2.236,2
20160401|2015-12-28 01:00,28,2.235,2.235,2.235,2.235,4
20160401|2015-12-28 01:30,28,2.234,2.234,2.233,2.233,4
20160401|2015-12-28 02:00,28,2.235,2.235,2.227,2.227,8
20160401|2015-12-28 02:30,28,2.226,2.245,2.226,2.242,21
20160401|2015-12-28 03:00,28,2.235,2.235,2.234,2.235,3
20160401|2015-12-28 04:00,28,2.226,2.226,2.226,2.226,3
20160401|2015-12-28 04:30,28,2.226,2.227,2.224,2.224,15
20160401|2015-12-28 05:00,28,2.24,2.24,2.23,2.232,13
20160401|2015-12-28 05:30,28,2.235,2.238,2.23,2.237,83
20160401|2015-12-28 06:00,28,2.234,2.236,2.221,2.223,44
20160401|2015-12-28 06:30,28,2.224,2.23,2.22,2.224,94
20160401|2015-12-28 07:00,28,2.224,2.256,2.224,2.254,270
20160401|2015-12-28 07:30,28,2.252,2.256,2.244,2.251,467
20160401|2015-12-28 08:00,28,2.252,2.267,2.243,2.265,1404
20160401|2015-12-28 08:30,28,2.264,2.291,2.259,2.289,509
20160401|2015-12-28 09:00,28,2.29,2.304,2.284,2.304,654
20160401|2015-12-28 09:30,28,2.306,2.318,2.301,2.318,466
20160401|2015-12-28 10:00,28,2.318,2.329,2.313,2.329,890
20160401|2015-12-28 10:30,28,2.33,2.34,2.324,2.325,1031
20160401|2015-12-28 11:00,28,2.324,2.325,2.295,2.31,466
20160401|2015-12-28 11:30,28,2.309,2.332,2.309,2.33,293
20160401|2015-12-28 12:00,28,2.329,2.333,2.319,2.321,208
20160401|2015-12-28 12:30,28,2.325,2.333,2.321,2.323,205
20160401|2015-12-28 13:00,28,2.32,2.338,2.32,2.336,1265
20160401|2015-12-28 13:30,28,2.335,2.335,2.329,2.332,153
20160401|2015-12-28 14:00,28,2.331,2.331,2.312,2.318,160
20160401|2015-12-28 14:30,28,2.322,2.345,2.32,2.342,179
20160401|2015-12-28 15:00,28,2.341,2.347,2.341,2.343,107
20160401|2015-12-28 15:30,28,2.341,2.341,2.331,2.331,14
20160401|2015-12-28 17:00,29,2.342,2.342,2.34,2.34,12
20160401|2015-12-28 17:30,29,2.339,2.339,2.339,2.339,19
20160401|2015-12-28 18:00,29,2.341,2.35,2.341,2.35,2
20160401|2015-12-28 19:00,29,2.344,2.345,2.344,2.345,3
20160401|2015-12-28 20:00,29,2.356,2.356,2.356,2.356,1
20160401|2015-12-28 21:30,29,2.352,2.352,2.352,2.352,4
20160401|2015-12-28 22:00,29,2.346,2.346,2.346,2.346,1
20160401|2015-12-28 23:00,29,2.355,2.355,2.355,2.355,4
20160401|2015-12-29 00:00,29,2.355,2.355,2.355,2.355,1
20160401|2015-12-29 00:30,29,2.345,2.345,2.345,2.345,1
20160401|2015-12-29 01:30,29,2.344,2.344,2.341,2.341,5
20160401|2015-12-29 02:00,29,2.358,2.36,2.358,2.36,17
20160401|2015-12-29 02:30,29,2.358,2.362,2.357,2.361,68
20160401|2015-12-29 03:30,29,2.359,2.359,2.359,2.359,1
20160401|2015-12-29 04:00,29,2.359,2.361,2.359,2.359,5
20160401|2015-12-29 04:30,29,2.359,2.36,2.359,2.359,3
20160401|2015-12-29 05:00,29,2.361,2.361,2.359,2.361,11
20160401|2015-12-29 05:30,29,2.359,2.365,2.359,2.364,46
20160401|2015-12-29 06:00,29,2.363,2.37,2.363,2.369,227
20160401|2015-12-29 06:30,29,2.37,2.401,2.357,2.397,1089
20160401|2015-12-29 07:00,29,2.397,2.408,2.383,2.394,940
20160401|2015-12-29 07:30,29,2.396,2.399,2.386,2.397,701
20160401|2015-12-29 08:00,29,2.399,2.42,2.398,2.417,1832
20160401|2015-12-29 08:30,29,2.418,2.425,2.408,2.411,667
20160401|2015-12-29 09:00,29,2.411,2.425,2.411,2.42,1502
20160401|2015-12-29 09:30,29,2.421,2.426,2.396,2.396,592
20160401|2015-12-29 10:00,29,2.396,2.409,2.387,2.395,986
20160401|2015-12-29 10:30,29,2.395,2.406,2.39,2.403,581
20160401|2015-12-29 11:00,29,2.404,2.407,2.397,2.405,334
20160401|2015-12-29 11:30,29,2.405,2.412,2.401,2.406,643
20160401|2015-12-29 12:00,29,2.407,2.419,2.4,2.404,462
20160401|2015-12-29 12:30,29,2.405,2.415,2.4,2.414,422
20160401|2015-12-29 13:00,29,2.415,2.418,2.405,2.409,1251
20160401|2015-12-29 13:30,29,2.408,2.409,2.397,2.401,294
20160401|2015-12-29 14:00,29,2.4,2.4,2.372,2.377,232
20160401|2015-12-29 14:30,29,2.376,2.382,2.366,2.381,221
20160401|2015-12-29 15:00,29,2.38,2.38,2.373,2.375,106
20160401|2015-12-29 15:30,29,2.374,2.377,2.372,2.376,49
20160401|2015-12-29 17:00,30,2.381,2.381,2.381,2.381,6
20160401|2015-12-29 17:30,30,2.381,2.381,2.366,2.377,14
20160401|2015-12-29 18:00,30,2.368,2.374,2.363,2.374,58
20160401|2015-12-29 18:30,30,2.367,2.371,2.366,2.371,47
20160401|2015-12-29 19:00,30,2.373,2.378,2.373,2.377,13
20160401|2015-12-29 19:30,30,2.379,2.379,2.379,2.379,3
20160401|2015-12-29 20:30,30,2.378,2.378,2.378,2.378,1
20160401|2015-12-29 21:00,30,2.375,2.375,2.374,2.374,10
20160401|2015-12-29 21:30,30,2.381,2.381,2.381,2.381,3
20160401|2015-12-29 22:00,30,2.382,2.382,2.381,2.381,44
20160401|2015-12-29 22:30,30,2.381,2.381,2.376,2.376,67
20160401|2015-12-29 23:00,30,2.375,2.375,2.368,2.368,129
20160401|2015-12-29 23:30,30,2.368,2.368,2.362,2.363,203
20160401|2015-12-30 00:00,30,2.363,2.364,2.359,2.361,31
20160401|2015-12-30 00:30,30,2.362,2.374,2.362,2.367,40
20160401|2015-12-30 01:00,30,2.364,2.372,2.364,2.372,15
20160401|2015-12-30 01:30,30,2.372,2.372,2.37,2.371,7
20160401|2015-12-30 02:00,30,2.363,2.364,2.356,2.358,73
20160401|2015-12-30 02:30,30,2.357,2.357,2.349,2.349,134
20160401|2015-12-30 03:00,30,2.348,2.348,2.336,2.337,60
20160401|2015-12-30 03:30,30,2.336,2.34,2.334,2.336,17
20160401|2015-12-30 04:00,30,2.337,2.338,2.325,2.329,34
20160401|2015-12-30 04:30,30,2.329,2.338,2.329,2.338,17
20160401|2015-12-30 05:00,30,2.334,2.334,2.32,2.321,60
20160401|2015-12-30 05:30,30,2.322,2.324,2.314,2.314,169
20160401|2015-12-30 06:00,30,2.314,2.321,2.307,2.321,88
20160401|2015-12-30 06:30,30,2.314,2.343,2.304,2.334,436
20160401|2015-12-30 07:00,30,2.332,2.342,2.327,2.335,217
20160401|2015-12-30 07:30,30,2.335,2.342,2.321,2.336,627
20160401|2015-12-30 08:00,30,2.34,2.344,2.331,2.336,365
20160401|2015-12-30 08:30,30,2.336,2.339,2.309,2.312,715
20160401|2015-12-30 09:00,30,2.312,2.314,2.295,2.308,877
20160401|2015-12-30 09:30,30,2.309,2.311,2.301,2.301,342
20160401|2015-12-30 10:00,30,2.301,2.304,2.294,2.296,350
20160401|2015-12-30 10:30,30,2.299,2.302,2.278,2.284,369
20160401|2015-12-30 11:00,30,2.284,2.29,2.276,2.289,686
20160401|2015-12-30 11:30,30,2.288,2.3,2.288,2.299,582
20160401|2015-12-30 12:00,30,2.301,2.303,2.295,2.295,273
20160401|2015-12-30 12:30,30,2.295,2.302,2.289,2.302,325
20160401|2015-12-30 13:00,30,2.303,2.306,2.289,2.296,601
20160401|2015-12-30 13:30,30,2.296,2.302,2.294,2.301,247
20160401|2015-12-30 14:00,30,2.302,2.322,2.296,2.32,333
20160401|2015-12-30 14:30,30,2.319,2.335,2.316,2.332,178
20160401|2015-12-30 15:00,30,2.332,2.345,2.331,2.342,62
20160401|2015-12-30 15:30,30,2.344,2.344,2.337,2.337,196
20160401|2015-12-30 17:00,31,2.34,2.34,2.338,2.338,3
20160401|2015-12-30 18:00,31,2.345,2.353,2.345,2.353,6
20160401|2015-12-30 18:30,31,2.353,2.353,2.35,2.35,2
20160401|2015-12-30 19:00,31,2.351,2.352,2.35,2.352,26
20160401|2015-12-30 20:30,31,2.351,2.351,2.351,2.351,1
20160401|2015-12-30 21:00,31,2.352,2.352,2.351,2.352,44
20160401|2015-12-30 21:30,31,2.352,2.357,2.349,2.357,28
20160401|2015-12-30 22:30,31,2.355,2.355,2.35,2.35,45
20160401|2015-12-30 23:00,31,2.35,2.35,2.35,2.35,1
20160401|2015-12-30 23:30,31,2.352,2.356,2.352,2.356,3
20160401|2015-12-31 00:00,31,2.354,2.36,2.354,2.359,5
20160401|2015-12-31 00:30,31,2.362,2.362,2.362,2.362,2
20160401|2015-12-31 01:00,31,2.362,2.365,2.362,2.365,3
20160401|2015-12-31 01:30,31,2.364,2.372,2.363,2.372,4
20160401|2015-12-31 02:00,31,2.374,2.382,2.359,2.374,149
20160401|2015-12-31 02:30,31,2.377,2.389,2.377,2.389,32
20160401|2015-12-31 03:00,31,2.388,2.388,2.382,2.382,2
20160401|2015-12-31 03:30,31,2.379,2.4,2.373,2.397,30
20160401|2015-12-31 04:00,31,2.392,2.396,2.391,2.396,34
20160401|2015-12-31 04:30,31,2.396,2.396,2.391,2.392,12
20160401|2015-12-31 05:00,31,2.393,2.398,2.386,2.386,38
20160401|2015-12-31 05:30,31,2.388,2.393,2.384,2.385,164
20160401|2015-12-31 06:00,31,2.385,2.386,2.378,2.385,36
20160401|2015-12-31 06:30,31,2.385,2.4,2.385,2.4,135
20160401|2015-12-31 07:00,31,2.402,2.404,2.384,2.388,143
20160401|2015-12-31 07:30,31,2.388,2.398,2.376,2.379,372
20160401|2015-12-31 08:00,31,2.381,2.386,2.369,2.379,301
20160401|2015-12-31 08:30,31,2.379,2.392,2.375,2.389,351
20160401|2015-12-31 09:00,31,2.39,2.4,2.375,2.38,812
20160401|2015-12-31 09:30,31,2.378,2.39,2.361,2.388,984
20160401|2015-12-31 10:00,31,2.384,2.408,2.384,2.406,589
20160401|2015-12-31 10:30,31,2.406,2.42,2.404,2.413,715
20160401|2015-12-31 11:00,31,2.413,2.42,2.411,2.414,259
20160401|2015-12-31 11:30,31,2.412,2.413,2.391,2.397,364
20160401|2015-12-31 12:00,31,2.397,2.402,2.378,2.385,186
20160401|2015-12-31 12:30,31,2.384,2.387,2.373,2.379,176
20160401|2015-12-31 13:00,31,2.382,2.39,2.37,2.386,657
20160401|2015-12-31 13:30,31,2.385,2.389,2.381,2.388,233
20160401|2015-12-31 14:00,31,2.392,2.392,2.378,2.378,31
20160401|2015-12-31 14:30,31,2.38,2.388,2.38,2.382,37
20160401|2015-12-31 15:00,31,2.386,2.39,2.386,2.389,33
20160401|2015-12-31 15:30,31,2.39,2.401,2.39,2.401,5
20160401|2016-01-03 17:00,4,2.413,2.413,2.387,2.39,253
20160401|2016-01-03 17:30,4,2.39,2.397,2.383,2.386,385
20160401|2016-01-03 18:00,4,2.386,2.386,2.382,2.383,18
20160401|2016-01-03 18:30,4,2.387,2.387,2.387,2.387,1
20160401|2016-01-03 19:00,4,2.387,2.388,2.385,2.387,34
20160401|2016-01-03 19:30,4,2.388,2.388,2.387,2.387,13
20160401|2016-01-03 20:00,4,2.385,2.388,2.385,2.386,29
20160401|2016-01-03 20:30,4,2.386,2.389,2.386,2.388,15
20160401|2016-01-03 21:00,4,2.385,2.385,2.375,2.377,67
20160401|2016-01-03 21:30,4,2.376,2.377,2.376,2.377,2
20160401|2016-01-03 22:30,4,2.371,2.372,2.37,2.371,7
20160401|2016-01-03 23:00,4,2.38,2.381,2.38,2.38,6
20160401|2016-01-03 23:30,4,2.369,2.369,2.364,2.364,6
20160401|2016-01-04 00:00,4,2.365,2.365,2.351,2.361,49
20160401|2016-01-04 00:30,4,2.358,2.362,2.356,2.362,17
20160401|2016-01-04 01:00,4,2.362,2.366,2.362,2.366,6
20160401|2016-01-04 01:30,4,2.365,2.365,2.35,2.351,41
20160401|2016-01-04 02:00,4,2.352,2.359,2.339,2.339,64
20160401|2016-01-04 02:30,4,2.337,2.339,2.311,2.317,175
20160401|2016-01-04 03:00,4,2.312,2.322,2.309,2.32,79
20160401|2016-01-04 03:30,4,2.323,2.33,2.323,2.329,29
20160401|2016-01-04 04:00,4,2.339,2.34,2.324,2.327,18
20160401|2016-01-04 04:30,4,2.326,2.336,2.324,2.334,176
20160401|2016-01-04 05:00,4,2.332,2.363,2.331,2.356,67
20160401|2016-01-04 05:30,4,2.365,2.367,2.342,2.347,36
20160401|2016-01-04 06:00,4,2.352,2.361,2.352,2.359,32
20160401|2016-01-04 06:30,4,2.36,2.381,2.36,2.37,42
20160401|2016-01-04 07:00,4,2.372,2.375,2.359,2.369,139
20160401|2016-01-04 07:30,4,2.37,2.375,2.355,2.374,204
20160401|2016-01-04 08:00,4,2.376,2.403,2.372,2.402,536
20160401|2016-01-04 08:30,4,2.402,2.405,2.387,2.394,502
20160401|2016-01-04 09:00,4,2.394,2.394,2.373,2.373,386
20160401|2016-01-04 09:30,4,2.372,2.382,2.371,2.372,206
20160401|2016-01-04 10:00,4,2.371,2.39,2.371,2.39,333
20160401|2016-01-04 10:30,4,2.389,2.4,2.384,2.398,1204
20160401|2016-01-04 11:00,4,2.398,2.408,2.38,2.383,1261
20160401|2016-01-04 11:30,4,2.383,2.385,2.373,2.379,1054
20160401|2016-01-04 12:00,4,2.378,2.39,2.377,2.39,335
20160401|2016-01-04 12:30,4,2.39,2.392,2.37,2.371,404
20160401|2016-01-04 13:00,4,2.372,2.383,2.367,2.377,780
20160401|2016-01-04 13:30,4,2.377,2.385,2.371,2.381,101
20160401|2016-01-04 14:00,4,2.379,2.391,2.367,2.367,124
20160401|2016-01-04 14:30,4,2.367,2.367,2.342,2.35,408
20160401|2016-01-04 15:00,4,2.351,2.352,2.341,2.341,233
20160401|2016-01-04 15:30,4,2.344,2.346,2.343,2.346,43
20160401|2016-01-04 17:00,5,2.349,2.355,2.348,2.348,21
20160401|2016-01-04 17:30,5,2.353,2.353,2.353,2.353,5
20160401|2016-01-04 18:00,5,2.349,2.349,2.349,2.349,1
20160401|2016-01-04 18:30,5,2.349,2.349,2.348,2.348,3
20160401|2016-01-04 19:30,5,2.346,2.346,2.346,2.346,10
20160401|2016-01-04 20:00,5,2.346,2.348,2.344,2.345,36
20160401|2016-01-04 21:00,5,2.347,2.347,2.347,2.347,2
20160401|2016-01-04 21:30,5,2.35,2.35,2.35,2.35,1
20160401|2016-01-04 22:00,5,2.352,2.352,2.352,2.352,5
20160401|2016-01-04 22:30,5,2.353,2.353,2.345,2.345,2
20160401|2016-01-04 23:00,5,2.345,2.345,2.345,2.345,2
20160401|2016-01-04 23:30,5,2.344,2.354,2.344,2.351,14
20160401|2016-01-05 00:00,5,2.353,2.353,2.352,2.353,19
20160401|2016-01-05 00:30,5,2.353,2.355,2.352,2.354,59
20160401|2016-01-05 01:00,5,2.352,2.352,2.349,2.349,40
20160401|2016-01-05 01:30,5,2.349,2.349,2.347,2.347,28
20160401|2016-01-05 02:00,5,2.347,2.348,2.344,2.348,112
20160401|2016-01-05 03:00,5,2.355,2.363,2.355,2.357,39
20160401|2016-01-05 03:30,5,2.362,2.364,2.361,2.361,17
20160401|2016-01-05 04:00,5,2.36,2.36,2.354,2.354,49
20160401|2016-01-05 04:30,5,2.353,2.364,2.352,2.355,57
20160401|2016-01-05 05:00,5,2.353,2.353,2.349,2.35,61
20160401|2016-01-05 05:30,5,2.349,2.35,2.346,2.348,46
20160401|2016-01-05 06:00,5,2.347,2.347,2.334,2.338,227
20160401|2016-01-05 06:30,5,2.334,2.336,2.326,2.335,150
20160401|2016-01-05 07:00,5,2.334,2.334,2.323,2.334,534
20160401|2016-01-05 07:30,5,2.332,2.338,2.324,2.334,344
20160401|2016-01-05 08:00,5,2.334,2.337,2.321,2.322,694
20160401|2016-01-05 08:30,5,2.321,2.343,2.321,2.343,283
20160401|2016-01-05 09:00,5,2.344,2.345,2.335,2.342,265
20160401|2016-01-05 09:30,5,2.34,2.346,2.334,2.334,361
20160401|2016-01-05 10:00,5,2.334,2.349,2.331,2.338,379
20160401|2016-01-05 10:30,5,2.337,2.361,2.336,2.348,719
20160401|2016-01-05 11:00,5,2.348,2.352,2.342,2.35,328
20160401|2016-01-05 11:30,5,2.351,2.351,2.338,2.34,305
20160401|2016-01-05 12:00,5,2.341,2.348,2.337,2.348,281
20160401|2016-01-05 12:30,5,2.349,2.365,2.347,2.364,334
20160401|2016-01-05 13:00,5,2.364,2.383,2.355,2.375,1029
20160401|2016-01-05 13:30,5,2.375,2.385,2.371,2.372,265
20160401|2016-01-05 14:00,5,2.37,2.38,2.365,2.369,203
20160401|2016-01-05 14:30,5,2.368,2.386,2.368,2.373,164
20160401|2016-01-05 15:00,5,2.374,2.396,2.374,2.391,250
20160401|2016-01-05 15:30,5,2.394,2.396,2.386,2.386,40
20160401|2016-01-05 19:00,6,2.385,2.385,2.385,2.385,1
20160401|2016-01-05 20:00,6,2.387,2.387,2.387,2.387,1
20160401|2016-01-05 21:30,6,2.383,2.383,2.383,2.383,1
20160401|2016-01-05 22:30,6,2.376,2.389,2.375,2.389,6
20160401|2016-01-05 23:30,6,2.394,2.394,2.392,2.392,2
20160401|2016-01-06 00:00,6,2.395,2.395,2.395,2.395,1
20160401|2016-01-06 00:30,6,2.395,2.4,2.391,2.4,35
20160401|2016-01-06 01:00,6,2.395,2.395,2.395,2.395,1
20160401|2016-01-06 01:30,6,2.387,2.391,2.375,2.375,11
20160401|2016-01-06 02:30,6,2.374,2.376,2.37,2.373,19
20160401|2016-01-06 03:00,6,2.38,2.396,2.38,2.39,13
20160401|2016-01-06 04:00,6,2.377,2.379,2.375,2.377,5
20160401|2016-01-06 04:30,6,2.375,2.382,2.374,2.382,10
20160401|2016-01-06 05:00,6,2.377,2.377,2.375,2.375,5
20160401|2016-01-06 05:30,6,2.374,2.374,2.37,2.37,6
20160401|2016-01-06 06:00,6,2.385,2.391,2.362,2.364,85
20160401|2016-01-06 06:30,6,2.353,2.366,2.343,2.359,121
20160401|2016-01-06 07:00,6,2.357,2.383,2.357,2.382,114
20160401|2016-01-06 07:30,6,2.38,2.389,2.375,2.383,104
20160401|2016-01-06 08:00,6,2.385,2.392,2.368,2.386,385
20160401|2016-01-06 08:30,6,2.386,2.414,2.386,2.414,416
20160401|2016-01-06 09:00,6,2.414,2.423,2.407,2.409,324
20160401|2016-01-06 09:30,6,2.409,2.409,2.391,2.402,484
20160401|2016-01-06 10:00,6,2.401,2.402,2.369,2.373,855
20160401|2016-01-06 10:30,6,2.373,2.38,2.359,2.375,564
20160401|2016-01-06 11:00,6,2.375,2.377,2.35,2.357,936
20160401|2016-01-06 11:30,6,2.355,2.36,2.344,2.35,461
20160401|2016-01-06 12:00,6,2.35,2.357,2.343,2.344,397
20160401|2016-01-06 12:30,6,2.346,2.352,2.339,2.341,340
20160401|2016-01-06 13:00,6,2.341,2.348,2.328,2.342,860
20160401|2016-01-06 13:30,6,2.344,2.351,2.338,2.345,337
20160401|2016-01-06 14:00,6,2.346,2.357,2.334,2.35,118
20160401|2016-01-06 14:30,6,2.354,2.359,2.352,2.359,69
20160401|2016-01-06 15:00,6,2.359,2.37,2.356,2.369,114
20160401|2016-01-06 15:30,6,2.372,2.375,2.367,2.367,209
20160401|2016-01-06 17:00,7,2.369,2.369,2.369,2.369,5
20160401|2016-01-06 18:00,7,2.37,2.37,2.37,2.37,1
20160401|2016-01-06 19:30,7,2.363,2.363,2.363,2.363,1
20160401|2016-01-06 20:30,7,2.362,2.362,2.362,2.362,2
20160401|2016-01-06 21:00,7,2.367,2.369,2.367,2.369,5
20160401|2016-01-06 21:30,7,2.355,2.361,2.355,2.36,4
20160401|2016-01-06 23:30,7,2.376,2.38,2.375,2.38,9
20160401|2016-01-07 00:00,7,2.375,2.384,2.375,2.382,11
20160401|2016-01-07 00:30,7,2.396,2.4,2.395,2.4,41
20160401|2016-01-07 01:00,7,2.4,2.404,2.374,2.388,57
20160401|2016-01-07 01:30,7,2.386,2.391,2.386,2.391,31
20160401|2016-01-07 02:00,7,2.389,2.394,2.382,2.394,85
20160401|2016-01-07 02:30,7,2.384,2.384,2.38,2.38,16
20160401|2016-01-07 03:00,7,2.391,2.391,2.384,2.39,11
20160401|2016-01-07 03:30,7,2.389,2.39,2.381,2.389,18
20160401|2016-01-07 04:00,7,2.393,2.394,2.377,2.379,25
20160401|2016-01-07 04:30,7,2.377,2.377,2.376,2.376,3
20160401|2016-01-07 05:00,7,2.375,2.386,2.375,2.385,24
20160401|2016-01-07 05:30,7,2.385,2.385,2.368,2.368,30
20160401|2016-01-07 06:00,7,2.369,2.374,2.367,2.374,29
20160401|2016-01-07 06:30,7,2.372,2.375,2.359,2.362,75
20160401|2016-01-07 07:00,7,2.367,2.378,2.367,2.369,54
20160401|2016-01-07 07:30,7,2.37,2.373,2.354,2.37,137
20160401|2016-01-07 08:00,7,2.37,2.378,2.364,2.368,260
20160401|2016-01-07 08:30,7,2.365,2.377,2.364,2.377,245
20160401|2016-01-07 09:00,7,2.378,2.387,2.374,2.383,538
20160401|2016-01-07 09:30,7,2.383,2.433,2.383,2.424,1465
20160401|2016-01-07 10:00,7,2.423,2.444,2.42,2.437,1141
20160401|2016-01-07 10:30,7,2.437,2.448,2.429,2.442,1087
20160401|2016-01-07 11:00,7,2.444,2.46,2.437,2.447,1196
20160401|2016-01-07 11:30,7,2.445,2.449,2.436,2.444,806
20160401|2016-01-07 12:00,7,2.443,2.449,2.441,2.441,229
20160401|2016-01-07 12:30,7,2.441,2.444,2.414,2.425,660
20160401|2016-01-07 13:00,7,2.425,2.434,2.415,2.429,1028
20160401|2016-01-07 13:30,7,2.429,2.439,2.418,2.419,377
20160401|2016-01-07 14:00,7,2.419,2.432,2.414,2.426,214
20160401|2016-01-07 14:30,7,2.425,2.435,2.422,2.431,171
20160401|2016-01-07 15:00,7,2.431,2.446,2.43,2.444,345
20160401|2016-01-07 15:30,7,2.444,2.445,2.439,2.443,166
20160401|2016-01-07 19:00,8,2.443,2.449,2.443,2.449,3
20160401|2016-01-07 19:30,8,2.449,2.454,2.449,2.454,2
20160401|2016-01-07 20:00,8,2.455,2.455,2.455,2.455,1
20160401|2016-01-07 21:00,8,2.453,2.453,2.453,2.453,1
20160401|2016-01-07 22:30,8,2.438,2.438,2.438,2.438,2
20160401|2016-01-07 23:30,8,2.436,2.436,2.436,2.436,1
20160401|2016-01-08 00:00,8,2.438,2.439,2.438,2.439,4
20160401|2016-01-08 00:30,8,2.443,2.443,2.443,2.443,4
20160401|2016-01-08 01:00,8,2.442,2.442,2.442,2.442,1
20160401|2016-01-08 02:00,8,2.443,2.445,2.443,2.445,4
20160401|2016-01-08 02:30,8,2.44,2.447,2.44,2.447,6
20160401|2016-01-08 04:30,8,2.444,2.444,2.444,2.444,1
20160401|2016-01-08 05:00,8,2.437,2.437,2.427,2.429,12
20160401|2016-01-08 05:30,8,2.428,2.44,2.428,2.44,11
20160401|2016-01-08 06:00,8,2.44,2.455,2.44,2.453,20
20160401|2016-01-08 06:30,8,2.456,2.479,2.449,2.45,428
20160401|2016-01-08 07:00,8,2.45,2.465,2.447,2.459,135
20160401|2016-01-08 07:30,8,2.455,2.458,2.435,2.437,299
20160401|2016-01-08 08:00,8,2.44,2.442,2.428,2.44,532
20160401|2016-01-08 08:30,8,2.442,2.45,2.435,2.446,370
20160401|2016-01-08 09:00,8,2.447,2.462,2.444,2.459,299
20160401|2016-01-08 09:30,8,2.46,2.47,2.453,2.456,457
20160401|2016-01-08 10:00,8,2.456,2.469,2.455,2.464,602
20160401|2016-01-08 10:30,8,2.465,2.468,2.45,2.451,520
20160401|2016-01-08 11:00,8,2.45,2.472,2.45,2.472,389
20160401|2016-01-08 11:30,8,2.472,2.473,2.465,2.47,376
20160401|2016-01-08 12:00,8,2.469,2.471,2.462,2.467,184
20160401|2016-01-08 12:30,8,2.467,2.495,2.465,2.493,1159
20160401|2016-01-08 13:00,8,2.495,2.504,2.491,2.502,1273
20160401|2016-01-08 13:30,8,2.5,2.512,2.493,2.505,562
20160401|2016-01-08 14:00,8,2.505,2.509,2.502,2.502,275
20160401|2016-01-08 14:30,8,2.501,2.501,2.491,2.493,147
20160401|2016-01-08 15:00,8,2.494,2.495,2.49,2.492,67
20160401|2016-01-08 15:30,8,2.493,2.494,2.49,2.49,30
20160401|2016-01-10 17:00,11,2.468,2.482,2.465,2.482,262
20160401|2016-01-10 17:30,11,2.483,2.486,2.482,2.486,15
20160401|2016-01-10 18:00,11,2.489,2.511,2.486,2.507,13
20160401|2016-01-10 18:30,11,2.506,2.507,2.504,2.507,8
20160401|2016-01-10 19:00,11,2.508,2.509,2.499,2.503,92
20160401|2016-01-10 19:30,11,2.503,2.503,2.495,2.503,29
20160401|2016-01-10 20:00,11,2.504,2.505,2.504,2.505,7
20160401|2016-01-10 20:30,11,2.505,2.505,2.501,2.504,29
20160401|2016-01-10 21:00,11,2.501,2.504,2.501,2.502,7
20160401|2016-01-10 21:30,11,2.502,2.506,2.501,2.506,9
20160401|2016-01-10 22:00,11,2.508,2.508,2.505,2.505,9
20160401|2016-01-10 22:30,11,2.506,2.507,2.504,2.506,22
20160401|2016-01-10 23:00,11,2.505,2.505,2.503,2.503,5
20160401|2016-01-10 23:30,11,2.508,2.508,2.504,2.504,2
20160401|2016-01-11 00:30,11,2.5,2.5,2.482,2.482,9
20160401|2016-01-11 01:00,11,2.482,2.482,2.482,2.482,2
20160401|2016-01-11 01:30,11,2.481,2.481,2.477,2.477,7
20160401|2016-01-11 02:00,11,2.482,2.501,2.478,2.484,42
20160401|2016-01-11 02:30,11,2.475,2.476,2.465,2.466,122
20160401|2016-01-11 03:00,11,2.465,2.465,2.458,2.461,43
20160401|2016-01-11 03:30,11,2.461,2.467,2.461,2.467,9
20160401|2016-01-11 04:00,11,2.47,2.47,2.449,2.45,24
20160401|2016-01-11 04:30,11,2.45,2.45,2.443,2.445,34
20160401|2016-01-11 05:00,11,2.445,2.461,2.443,2.46,22
20160401|2016-01-11 05:30,11,2.458,2.458,2.445,2.455,32
20160401|2016-01-11 06:00,11,2.457,2.477,2.457,2.471,54
20160401|2016-01-11 06:30,11,2.475,2.491,2.471,2.472,76
20160401|2016-01-11 07:00,11,2.464,2.477,2.457,2.474,114
20160401|2016-01-11 07:30,11,2.473,2.473,2.44,2.449,438
20160401|2016-01-11 08:00,11,2.45,2.455,2.44,2.449,573
20160401|2016-01-11 08:30,11,2.447,2.447,2.429,2.439,579
20160401|2016-01-11 09:00,11,2.44,2.44,2.427,2.432,381
20160401|2016-01-11 09:30,11,2.429,2.434,2.416,2.422,354
20160401|2016-01-11 10:00,11,2.422,2.433,2.418,2.433,324
20160401|2016-01-11 10:30,11,2.432,2.441,2.425,2.432,488
20160401|2016-01-11 11:00,11,2.435,2.437,2.428,2.431,370
20160401|2016-01-11 11:30,11,2.43,2.43,2.424,2.425,195
20160401|2016-01-11 12:00,11,2.424,2.427,2.416,2.423,203
20160401|2016-01-11 12:30,11,2.426,2.435,2.422,2.425,450
20160401|2016-01-11 13:00,11,2.426,2.433,2.421,2.423,655
20160401|2016-01-11 13:30,11,2.425,2.427,2.421,2.422,86
20160401|2016-01-11 14:00,11,2.426,2.426,2.4,2.407,198
20160401|2016-01-11 14:30,11,2.408,2.414,2.404,2.414,115
20160401|2016-01-11 15:00,11,2.411,2.412,2.392,2.401,110
20160401|2016-01-11 15:30,11,2.401,2.401,2.399,2.401,14
20160401|2016-01-11 17:00,12,2.404,2.404,2.404,2.404,1
20160401|2016-01-11 17:30,12,2.4,2.4,2.376,2.376,59
20160401|2016-01-11 18:00,12,2.376,2.376,2.375,2.375,24
20160401|2016-01-11 18:30,12,2.372,2.374,2.37,2.374,15
20160401|2016-01-11 19:00,12,2.373,2.388,2.373,2.388,3
20160401|2016-01-11 19:30,12,2.382,2.382,2.381,2.381,2
20160401|2016-01-11 21:00,12,2.378,2.38,2.378,2.38,9
20160401|2016-01-11 21:30,12,2.385,2.385,2.377,2.377,18
20160401|2016-01-11 22:00,12,2.38,2.381,2.375,2.376,23
20160401|2016-01-11 22:30,12,2.377,2.377,2.367,2.373,13
20160401|2016-01-11 23:00,12,2.366,2.366,2.364,2.364,3
20160401|2016-01-11 23:30,12,2.363,2.37,2.363,2.363,12
20160401|2016-01-12 00:00,12,2.368,2.37,2.368,2.37,3
20160401|2016-01-12 00:30,12,2.371,2.38,2.371,2.38,4
20160401|2016-01-12 01:00,12,2.38,2.38,2.375,2.375,3
20160401|2016-01-12 01:30,12,2.368,2.37,2.363,2.368,23
20160401|2016-01-12 02:00,12,2.366,2.369,2.36,2.365,41
20160401|2016-01-12 02:30,12,2.365,2.369,2.365,2.369,10
20160401|2016-01-12 03:00,12,2.37,2.37,2.367,2.367,7
20160401|2016-01-12 03:30,12,2.374,2.375,2.371,2.371,9
20160401|2016-01-12 04:00,12,2.375,2.375,2.375,2.375,1
20160401|2016-01-12 04:30,12,2.375,2.375,2.375,2.375,3
20160401|2016-01-12 05:00,12,2.377,2.381,2.376,2.381,23
20160401|2016-01-12 05:30,12,2.381,2.386,2.37,2.371,51
20160401|2016-01-12 06:00,12,2.369,2.385,2.369,2.383,81
20160401|2016-01-12 06:30,12,2.374,2.397,2.371,2.397,61
20160401|2016-01-12 07:00,12,2.395,2.396,2.371,2.371,238
20160401|2016-01-12 07:30,12,2.373,2.379,2.364,2.366,361
20160401|2016-01-12 08:00,12,2.367,2.369,2.343,2.354,512
20160401|2016-01-12 08:30,12,2.355,2.366,2.347,2.348,564
20160401|2016-01-12 09:00,12,2.348,2.358,2.336,2.336,1593
20160401|2016-01-12 09:30,12,2.336,2.347,2.327,2.347,1314
20160401|2016-01-12 10:00,12,2.347,2.352,2.329,2.339,987
20160401|2016-01-12 10:30,12,2.339,2.339,2.321,2.333,621
20160401|2016-01-12 11:00,12,2.334,2.345,2.332,2.332,294
20160401|2016-01-12 11:30,12,2.332,2.337,2.328,2.332,358
20160401|2016-01-12 12:00,12,2.333,2.34,2.328,2.331,217
20160401|2016-01-12 12:30,12,2.331,2.331,2.318,2.328,333
20160401|2016-01-12 13:00,12,2.33,2.33,2.317,2.32,659
20160401|2016-01-12 13:30,12,2.323,2.323,2.318,2.319,95
20160401|2016-01-12 14:00,12,2.318,2.322,2.309,2.319,134
20160401|2016-01-12 14:30,12,2.316,2.322,2.313,2.321,120
20160401|2016-01-12 15:00,12,2.318,2.323,2.318,2.322,28
20160401|2016-01-12 15:30,12,2.322,2.324,2.32,2.32,28
20160401|2016-01-12 18:30,13,2.345,2.345,2.345,2.345,4
20160401|2016-01-12 19:30,13,2.343,2.343,2.343,2.343,1
20160401|2016-01-12 21:00,13,2.339,2.339,2.339,2.339,1
20160401|2016-01-12 21:30,13,2.344,2.344,2.344,2.344,1
20160401|2016-01-12 23:00,13,2.329,2.329,2.329,2.329,2
20160401|2016-01-12 23:30,13,2.338,2.338,2.338,2.338,1
20160401|2016-01-13 00:00,13,2.343,2.343,2.343,2.343,3
20160401|2016-01-13 01:00,13,2.338,2.338,2.333,2.333,7
20160401|2016-01-13 02:00,13,2.334,2.338,2.334,2.338,5
20160401|2016-01-13 02:30,13,2.339,2.343,2.339,2.343,4
20160401|2016-01-13 03:30,13,2.341,2.347,2.341,2.347,4
20160401|2016-01-13 04:00,13,2.338,2.338,2.338,2.338,1
20160401|2016-01-13 04:30,13,2.341,2.345,2.341,2.345,6
20160401|2016-01-13 05:00,13,2.345,2.354,2.345,2.353,63
20160401|2016-01-13 05:30,13,2.352,2.353,2.345,2.345,14
20160401|2016-01-13 06:00,13,2.349,2.36,2.348,2.357,43
20160401|2016-01-13 06:30,13,2.354,2.359,2.343,2.357,70
20160401|2016-01-13 07:00,13,2.357,2.362,2.354,2.356,142
20160401|2016-01-13 07:30,13,2.354,2.36,2.337,2.341,234
20160401|2016-01-13 08:00,13,2.34,2.349,2.33,2.33,426
20160401|2016-01-13 08:30,13,2.332,2.344,2.328,2.336,306
20160401|2016-01-13 09:00,13,2.335,2.338,2.333,2.338,182
20160401|2016-01-13 09:30,13,2.336,2.36,2.336,2.359,437
20160401|2016-01-13 10:00,13,2.359,2.363,2.346,2.348,439
20160401|2016-01-13 10:30,13,2.347,2.353,2.34,2.347,430
20160401|2016-01-13 11:00,13,2.347,2.35,2.324,2.331,519
20160401|2016-01-13 11:30,13,2.333,2.337,2.327,2.336,369
20160401|2016-01-13 12:00,13,2.336,2.344,2.332,2.332,221
20160401|2016-01-13 12:30,13,2.332,2.336,2.325,2.335,281
20160401|2016-01-13 13:00,13,2.334,2.337,2.325,2.337,329
20160401|2016-01-13 13:30,13,2.336,2.345,2.335,2.344,160
20160401|2016-01-13 14:00,13,2.349,2.349,2.334,2.34,296
20160401|2016-01-13 14:30,13,2.338,2.341,2.336,2.341,68
20160401|2016-01-13 15:00,13,2.338,2.338,2.337,2.337,21
20160401|2016-01-13 15:30,13,2.341,2.343,2.341,2.343,5
20160401|2016-01-13 17:00,14,2.35,2.35,2.35,2.35,1
20160401|2016-01-13 18:00,14,2.34,2.34,2.34,2.34,1
20160401|2016-01-13 19:00,14,2.338,2.338,2.338,2.338,1
20160401|2016-01-14 00:00,14,2.35,2.35,2.349,2.349,3
20160401|2016-01-14 00:30,14,2.351,2.358,2.35,2.358,8
20160401|2016-01-14 01:00,14,2.361,2.361,2.356,2.356,11
20160401|2016-01-14 02:00,14,2.359,2.359,2.338,2.338,10
20160401|2016-01-14 02:30,14,2.339,2.339,2.336,2.336,3
20160401|2016-01-14 03:00,14,2.335,2.335,2.332,2.333,8
20160401|2016-01-14 03:30,14,2.337,2.337,2.337,2.337,1
20160401|2016-01-14 04:00,14,2.331,2.332,2.33,2.332,12
20160401|2016-01-14 04:30,14,2.33,2.335,2.33,2.335,6
20160401|2016-01-14 05:00,14,2.333,2.333,2.324,2.324,14
20160401|2016-01-14 05:30,14,2.322,2.324,2.321,2.322,10
20160401|2016-01-14 06:00,14,2.322,2.326,2.304,2.31,138
20160401|2016-01-14 06:30,14,2.305,2.315,2.303,2.308,68
20160401|2016-01-14 07:00,14,2.308,2.309,2.291,2.291,78
20160401|2016-01-14 07:30,14,2.292,2.299,2.285,2.288,172
20160401|2016-01-14 08:00,14,2.286,2.29,2.279,2.289,477
20160401|2016-01-14 08:30,14,2.29,2.295,2.284,2.287,177
20160401|2016-01-14 09:00,14,2.285,2.309,2.284,2.306,1227
20160401|2016-01-14 09:30,14,2.304,2.304,2.254,2.271,1519
20160401|2016-01-14 10:00,14,2.272,2.281,2.267,2.267,477
20160401|2016-01-14 10:30,14,2.267,2.272,2.26,2.26,207
20160401|2016-01-14 11:00,14,2.261,2.261,2.251,2.255,565
20160401|2016-01-14 11:30,14,2.255,2.256,2.243,2.244,418
20160401|2016-01-14 12:00,14,2.243,2.249,2.235,2.235,498
20160401|2016-01-14 12:30,14,2.236,2.244,2.231,2.241,659
20160401|2016-01-14 13:00,14,2.242,2.245,2.237,2.244,856
20160401|2016-01-14 13:30,14,2.245,2.251,2.244,2.251,323
20160401|2016-01-14 14:00,14,2.251,2.254,2.244,2.247,183
20160401|2016-01-14 14:30,14,2.246,2.246,2.239,2.241,72
20160401|2016-01-14 15:00,14,2.24,2.244,2.236,2.236,79
20160401|2016-01-14 15:30,14,2.236,2.243,2.235,2.242,37
20160401|2016-01-14 18:00,15,2.248,2.248,2.248,2.248,1
20160401|2016-01-14 18:30,15,2.253,2.253,2.25,2.25,3
20160401|2016-01-14 19:30,15,2.245,2.245,2.237,2.237,3
20160401|2016-01-14 20:30,15,2.24,2.24,2.24,2.24,1
20160401|2016-01-14 21:30,15,2.252,2.252,2.252,2.252,1
20160401|2016-01-14 23:00,15,2.25,2.25,2.25,2.25,1
20160401|2016-01-14 23:30,15,2.244,2.245,2.244,2.244,6
20160401|2016-01-15 00:00,15,2.251,2.251,2.251,2.251,1
20160401|2016-01-15 00:30,15,2.247,2.247,2.247,2.247,2
20160401|2016-01-15 01:00,15,2.243,2.243,2.243,2.243,1
20160401|2016-01-15 01:30,15,2.239,2.243,2.238,2.243,8
20160401|2016-01-15 02:00,15,2.238,2.239,2.225,2.225,30
20160401|2016-01-15 02:30,15,2.225,2.228,2.216,2.217,38
20160401|2016-01-15 03:00,15,2.217,2.217,2.216,2.216,12
20160401|2016-01-15 03:30,15,2.217,2.217,2.214,2.215,17
20160401|2016-01-15 04:00,15,2.215,2.216,2.212,2.216,28
20160401|2016-01-15 04:30,15,2.212,2.212,2.207,2.211,35
20160401|2016-01-15 05:00,15,2.213,2.219,2.212,2.216,38
20160401|2016-01-15 05:30,15,2.219,2.224,2.212,2.213,19
20160401|2016-01-15 06:00,15,2.214,2.223,2.21,2.216,102
20160401|2016-01-15 06:30,15,2.217,2.234,2.208,2.229,347
20160401|2016-01-15 07:00,15,2.226,2.244,2.225,2.228,166
20160401|2016-01-15 07:30,15,2.227,2.232,2.22,2.226,205
20160401|2016-01-15 08:00,15,2.225,2.228,2.22,2.223,427
20160401|2016-01-15 08:30,15,2.221,2.224,2.207,2.207,405
20160401|2016-01-15 09:00,15,2.209,2.21,2.19,2.196,983
20160401|2016-01-15 09:30,15,2.193,2.194,2.184,2.19,411
20160401|2016-01-15 10:00,15,2.19,2.194,2.183,2.186,612
20160401|2016-01-15 10:30,15,2.186,2.205,2.186,2.198,702
20160401|2016-01-15 11:00,15,2.197,2.201,2.193,2.197,525
20160401|2016-01-15 11:30,15,2.198,2.198,2.189,2.194,627
20160401|2016-01-15 12:00,15,2.193,2.198,2.189,2.194,368
20160401|2016-01-15 12:30,15,2.194,2.199,2.186,2.19,416
20160401|2016-01-15 13:00,15,2.19,2.196,2.186,2.189,551
20160401|2016-01-15 13:30,15,2.189,2.195,2.187,2.191,266
20160401|2016-01-15 14:00,15,2.192,2.194,2.188,2.191,42
20160401|2016-01-15 14:30,15,2.191,2.192,2.189,2.192,59
20160401|2016-01-15 15:00,15,2.191,2.193,2.184,2.19,294
20160401|2016-01-15 15:30,15,2.19,2.19,2.18,2.181,26
20160401|2016-01-17 17:00,19,2.158,2.158,2.15,2.154,41
20160401|2016-01-17 17:30,19,2.155,2.155,2.15,2.151,17
20160401|2016-01-17 18:00,19,2.153,2.153,2.153,2.153,1
20160401|2016-01-17 18:30,19,2.153,2.153,2.15,2.152,22
20160401|2016-01-17 19:00,19,2.152,2.153,2.151,2.152,42
20160401|2016-01-17 19:30,19,2.152,2.156,2.152,2.155,53
20160401|2016-01-17 20:00,19,2.156,2.156,2.151,2.154,11
20160401|2016-01-17 20:30,19,2.148,2.149,2.148,2.149,8
20160401|2016-01-17 21:00,19,2.148,2.148,2.148,2.148,7
20160401|2016-01-17 21:30,19,2.149,2.149,2.149,2.149,16
20160401|2016-01-17 22:00,19,2.148,2.149,2.148,2.148,5
20160401|2016-01-17 22:30,19,2.149,2.15,2.148,2.148,8
20160401|2016-01-17 23:00,19,2.149,2.152,2.149,2.151,22
20160401|2016-01-17 23:30,19,2.152,2.158,2.152,2.158,9
20160401|2016-01-18 00:30,19,2.157,2.157,2.156,2.156,6
20160401|2016-01-18 01:00,19,2.154,2.155,2.154,2.155,8
20160401|2016-01-18 02:00,19,2.149,2.154,2.147,2.147,17
20160401|2016-01-18 02:30,19,2.145,2.145,2.144,2.144,8
20160401|2016-01-18 03:00,19,2.145,2.149,2.145,2.149,17
20160401|2016-01-18 03:30,19,2.148,2.148,2.148,2.148,1
20160401|2016-01-18 04:00,19,2.146,2.146,2.145,2.145,2
20160401|2016-01-18 04:30,19,2.146,2.149,2.146,2.149,14
20160401|2016-01-18 05:30,19,2.155,2.169,2.155,2.169,26
20160401|2016-01-18 06:00,19,2.168,2.194,2.168,2.174,280
20160401|2016-01-18 06:30,19,2.172,2.194,2.172,2.19,26
20160401|2016-01-18 07:00,19,2.181,2.186,2.158,2.168,262
20160401|2016-01-18 07:30,19,2.174,2.175,2.167,2.167,20
20160401|2016-01-18 08:00,19,2.164,2.175,2.157,2.17,114
20160401|2016-01-18 08:30,19,2.17,2.172,2.161,2.169,61
20160401|2016-01-18 09:00,19,2.174,2.18,2.165,2.18,69
20160401|2016-01-18 09:30,19,2.181,2.181,2.17,2.17,56
20160401|2016-01-18 10:00,19,2.176,2.18,2.168,2.177,28
20160401|2016-01-18 10:30,19,2.171,2.174,2.169,2.172,37
20160401|2016-01-18 11:00,19,2.173,2.206,2.173,2.2,110
20160401|2016-01-18 11:30,19,2.2,2.218,2.2,2.212,72
20160401|2016-01-18 17:00,19,2.212,2.212,2.208,2.209,24
20160401|2016-01-18 17:30,19,2.207,2.207,2.193,2.204,15
20160401|2016-01-18 18:00,19,2.188,2.188,2.188,2.188,4
20160401|2016-01-18 18:30,19,2.188,2.188,2.18,2.18,31
20160401|2016-01-18 19:30,19,2.192,2.192,2.192,2.192,1
20160401|2016-01-18 20:30,19,2.196,2.196,2.196,2.196,7
20160401|2016-01-18 21:30,19,2.196,2.199,2.196,2.196,5
20160401|2016-01-18 23:00,19,2.21,2.21,2.207,2.207,4
20160401|2016-01-18 23:30,19,2.201,2.203,2.197,2.197,7
20160401|2016-01-19 00:00,19,2.208,2.211,2.208,2.211,4
20160401|2016-01-19 00:30,19,2.206,2.215,2.206,2.215,10
20160401|2016-01-19 01:00,19,2.214,2.214,2.214,2.214,4
20160401|2016-01-19 01:30,19,2.216,2.217,2.216,2.217,5
20160401|2016-01-19 02:00,19,2.217,2.218,2.21,2.21,5
20160401|2016-01-19 02:30,19,2.212,2.212,2.199,2.199,20
20160401|2016-01-19 03:00,19,2.191,2.192,2.187,2.187,7
20160401|2016-01-19 03:30,19,2.191,2.192,2.19,2.19,3
20160401|2016-01-19 04:00,19,2.192,2.205,2.192,2.205,11
20160401|2016-01-19 04:30,19,2.205,2.216,2.205,2.214,5
20160401|2016-01-19 05:00,19,2.207,2.208,2.188,2.192,196
20160401|2016-01-19 05:30,19,2.192,2.253,2.192,2.25,296
20160401|2016-01-19 06:00,19,2.25,2.25,2.231,2.238,63
20160401|2016-01-19 06:30,19,2.232,2.241,2.217,2.217,180
20160401|2016-01-19 07:00,19,2.218,2.225,2.218,2.223,59
20160401|2016-01-19 07:30,19,2.226,2.235,2.223,2.223,200
20160401|2016-01-19 08:00,19,2.222,2.23,2.216,2.221,581
20160401|2016-01-19 08:30,19,2.22,2.222,2.199,2.209,393
20160401|2016-01-19 09:00,19,2.207,2.208,2.186,2.194,357
20160401|2016-01-19 09:30,19,2.194,2.199,2.181,2.197,379
20160401|2016-01-19 10:00,19,2.198,2.205,2.185,2.185,243
20160401|2016-01-19 10:30,19,2.183,2.187,2.168,2.17,581
20160401|2016-01-19 11:00,19,2.168,2.179,2.165,2.17,669
20160401|2016-01-19 11:30,19,2.173,2.179,2.171,2.179,480
20160401|2016-01-19 12:00,19,2.18,2.193,2.18,2.18,281
20160401|2016-01-19 12:30,19,2.182,2.184,2.171,2.173,156
20160401|2016-01-19 13:00,19,2.174,2.179,2.171,2.175,414
20160401|2016-01-19 13:30,19,2.175,2.181,2.173,2.178,164
20160401|2016-01-19 14:00,19,2.179,2.184,2.177,2.177,67
20160401|2016-01-19 14:30,19,2.175,2.178,2.174,2.176,58
20160401|2016-01-19 15:00,19,2.174,2.176,2.174,2.175,30
20160401|2016-01-19 15:30,19,2.175,2.179,2.174,2.174,171
20160401|2016-01-19 17:00,20,2.177,2.177,2.177,2.177,1
20160401|2016-01-19 17:30,20,2.182,2.182,2.182,2.182,1
20160401|2016-01-19 18:30,20,2.172,2.172,2.165,2.165,2
20160401|2016-01-19 19:00,20,2.16,2.168,2.16,2.168,3
20160401|2016-01-19 20:00,20,2.167,2.167,2.167,2.167,1
20160401|2016-01-19 20:30,20,2.165,2.165,2.165,2.165,2
20160401|2016-01-19 22:00,20,2.161,2.161,2.158,2.159,5
20160401|2016-01-19 23:00,20,2.158,2.168,2.158,2.168,5
20160401|2016-01-19 23:30,20,2.168,2.169,2.166,2.167,5
20160401|2016-01-20 00:00,20,2.171,2.171,2.171,2.171,2
20160401|2016-01-20 00:30,20,2.173,2.175,2.173,2.174,5
20160401|2016-01-20 01:00,20,2.168,2.171,2.161,2.161,7
20160401|2016-01-20 01:30,20,2.169,2.169,2.169,2.169,6
20160401|2016-01-20 02:00,20,2.164,2.167,2.153,2.155,26
20160401|2016-01-20 02:30,20,2.157,2.162,2.157,2.159,4
20160401|2016-01-20 03:00,20,2.171,2.181,2.171,2.181,32
20160401|2016-01-20 03:30,20,2.186,2.198,2.186,2.196,29
20160401|2016-01-20 04:00,20,2.195,2.21,2.185,2.201,17
20160401|2016-01-20 04:30,20,2.206,2.208,2.193,2.193,6
20160401|2016-01-20 05:00,20,2.193,2.193,2.178,2.19,7
20160401|2016-01-20 05:30,20,2.186,2.193,2.18,2.18,16
20160401|2016-01-20 06:00,20,2.18,2.185,2.178,2.18,145
20160401|2016-01-20 06:30,20,2.18,2.195,2.178,2.178,159
20160401|2016-01-20 07:00,20,2.177,2.192,2.175,2.192,53
20160401|2016-01-20 07:30,20,2.188,2.193,2.179,2.193,109
20160401|2016-01-20 08:00,20,2.191,2.206,2.186,2.193,280
20160401|2016-01-20 08:30,20,2.191,2.203,2.187,2.194,399
20160401|2016-01-20 09:00,20,2.194,2.2,2.192,2.196,312
20160401|2016-01-20 09:30,20,2.198,2.21,2.198,2.199,420
20160401|2016-01-20 10:00,20,2.197,2.198,2.181,2.183,419
20160401|2016-01-20 10:30,20,2.183,2.187,2.17,2.176,792
20160401|2016-01-20 11:00,20,2.175,2.178,2.156,2.156,634
20160401|2016-01-20 11:30,20,2.158,2.171,2.158,2.17,251
20160401|2016-01-20 12:00,20,2.17,2.17,2.162,2.167,288
20160401|2016-01-20 12:30,20,2.169,2.18,2.169,2.177,337
20160401|2016-01-20 13:00,20,2.177,2.202,2.177,2.2,1472
20160401|2016-01-20 13:30,20,2.2,2.205,2.194,2.196,327
20160401|2016-01-20 14:00,20,2.197,2.201,2.195,2.201,145
20160401|2016-01-20 14:30,20,2.203,2.216,2.203,2.211,81
20160401|2016-01-20 15:00,20,2.208,2.223,2.208,2.22,168
20160401|2016-01-20 15:30,20,2.215,2.215,2.21,2.21,17
20160401|2016-01-20 17:00,21,2.204,2.208,2.204,2.208,3
20160401|2016-01-20 18:00,21,2.213,2.213,2.213,2.213,4
20160401|2016-01-20 18:30,21,2.227,2.245,2.227,2.242,102
20160401|2016-01-20 19:00,21,2.228,2.228,2.228,2.228,1
20160401|2016-01-20 19:30,21,2.23,2.23,2.225,2.225,2
20160401|2016-01-20 20:00,21,2.23,2.23,2.22,2.22,20
20160401|2016-01-20 20:30,21,2.219,2.219,2.218,2.218,3
20160401|2016-01-20 21:30,21,2.225,2.225,2.225,2.225,2
20160401|2016-01-20 22:00,21,2.219,2.219,2.219,2.219,1
20160401|2016-01-20 23:30,21,2.232,2.241,2.232,2.233,16
20160401|2016-01-21 00:00,21,2.234,2.236,2.23,2.235,7
20160401|2016-01-21 00:30,21,2.241,2.241,2.231,2.241,16
20160401|2016-01-21 01:00,21,2.243,2.243,2.233,2.235,5
20160401|2016-01-21 01:30,21,2.228,2.229,2.226,2.226,6
20160401|2016-01-21 02:00,21,2.226,2.229,2.217,2.223,18
20160401|2016-01-21 02:30,21,2.221,2.221,2.218,2.218,3
20160401|2016-01-21 03:00,21,2.22,2.22,2.216,2.216,9
20160401|2016-01-21 03:30,21,2.218,2.22,2.216,2.216,3
20160401|2016-01-21 04:00,21,2.22,2.222,2.216,2.22,24
20160401|2016-01-21 04:30,21,2.22,2.221,2.199,2.201,45
20160401|2016-01-21 05:00,21,2.201,2.207,2.198,2.198,152
20160401|2016-01-21 05:30,21,2.197,2.2,2.192,2.2,37
20160401|2016-01-21 06:00,21,2.2,2.2,2.19,2.19,14
20160401|2016-01-21 06:30,21,2.19,2.209,2.19,2.206,73
20160401|2016-01-21 07:00,21,2.202,2.217,2.202,2.217,253
20160401|2016-01-21 07:30,21,2.217,2.22,2.209,2.22,75
20160401|2016-01-21 08:00,21,2.22,2.229,2.212,2.217,425
20160401|2016-01-21 08:30,21,2.216,2.238,2.214,2.236,374
20160401|2016-01-21 09:00,21,2.237,2.258,2.237,2.242,669
20160401|2016-01-21 09:30,21,2.237,2.237,2.173,2.186,1556
20160401|2016-01-21 10:00,21,2.185,2.196,2.18,2.188,1228
20160401|2016-01-21 10:30,21,2.189,2.248,2.188,2.238,1412
20160401|2016-01-21 11:00,21,2.238,2.252,2.217,2.23,954
20160401|2016-01-21 11:30,21,2.228,2.228,2.206,2.218,542
20160401|2016-01-21 12:00,21,2.216,2.225,2.21,2.215,283
20160401|2016-01-21 12:30,21,2.215,2.22,2.194,2.195,405
20160401|2016-01-21 13:00,21,2.194,2.22,2.19,2.218,566
20160401|2016-01-21 13:30,21,2.217,2.234,2.217,2.227,261
20160401|2016-01-21 14:00,21,2.226,2.229,2.216,2.226,152
20160401|2016-01-21 14:30,21,2.224,2.236,2.223,2.232,116
20160401|2016-01-21 15:00,21,2.232,2.232,2.227,2.228,34
20160401|2016-01-21 15:30,21,2.228,2.23,2.221,2.222,72
20160401|2016-01-21 17:00,22,2.222,2.23,2.222,2.228,17
20160401|2016-01-21 17:30,22,2.23,2.24,2.23,2.24,24
20160401|2016-01-21 18:00,22,2.23,2.23,2.23,2.23,2
20160401|2016-01-21 18:30,22,2.226,2.226,2.223,2.223,6
20160401|2016-01-21 19:00,22,2.227,2.227,2.226,2.226,2
20160401|2016-01-21 19:30,22,2.225,2.225,2.225,2.225,1
20160401|2016-01-21 20:30,22,2.225,2.227,2.225,2.227,2
20160401|2016-01-21 21:30,22,2.22,2.22,2.219,2.22,4
20160401|2016-01-21 22:00,22,2.22,2.22,2.22,2.22,1
20160401|2016-01-21 22:30,22,2.224,2.224,2.224,2.224,1
20160401|2016-01-21 23:00,22,2.219,2.219,2.219,2.219,1
20160401|2016-01-21 23:30,22,2.223,2.233,2.221,2.233,13
20160401|2016-01-22 00:00,22,2.235,2.235,2.23,2.23,11
20160401|2016-01-22 00:30,22,2.229,2.229,2.217,2.224,9
20160401|2016-01-22 01:00,22,2.223,2.229,2.223,2.229,3
20160401|2016-01-22 01:30,22,2.22,2.226,2.22,2.223,4
20160401|2016-01-22 02:00,22,2.218,2.218,2.211,2.218,31
20160401|2016-01-22 02:30,22,2.216,2.217,2.211,2.214,24
20160401|2016-01-22 03:00,22,2.213,2.213,2.213,2.213,2
20160401|2016-01-22 03:30,22,2.213,2.214,2.213,2.213,3
20160401|2016-01-22 04:00,22,2.211,2.212,2.204,2.204,16
20160401|2016-01-22 04:30,22,2.209,2.21,2.208,2.21,19
20160401|2016-01-22 05:00,22,2.209,2.209,2.199,2.199,134
20160401|2016-01-22 05:30,22,2.201,2.205,2.195,2.204,113
20160401|2016-01-22 06:00,22,2.205,2.205,2.189,2.193,52
20160401|2016-01-22 06:30,22,2.191,2.218,2.191,2.213,139
20160401|2016-01-22 07:00,22,2.213,2.233,2.213,2.225,108
20160401|2016-01-22 07:30,22,2.225,2.233,2.216,2.223,251
20160401|2016-01-22 08:00,22,2.221,2.235,2.21,2.212,702
20160401|2016-01-22 08:30,22,2.213,2.215,2.203,2.209,441
20160401|2016-01-22 09:00,22,2.208,2.227,2.207,2.222,275
20160401|2016-01-22 09:30,22,2.224,2.224,2.212,2.216,283
20160401|2016-01-22 10:00,22,2.214,2.225,2.212,2.223,477
20160401|2016-01-22 10:30,22,2.224,2.236,2.221,2.233,390
20160401|2016-01-22 11:00,22,2.233,2.244,2.232,2.24,378
20160401|2016-01-22 11:30,22,2.237,2.249,2.235,2.24,302
20160401|2016-01-22 12:00,22,2.239,2.245,2.232,2.232,82
20160401|2016-01-22 12:30,22,2.231,2.237,2.222,2.231,602
20160401|2016-01-22 13:00,22,2.23,2.233,2.221,2.221,427
20160401|2016-01-22 13:30,22,2.225,2.228,2.221,2.221,188
20160401|2016-01-22 14:00,22,2.221,2.223,2.219,2.221,106
20160401|2016-01-22 14:30,22,2.223,2.243,2.223,2.237,153
20160401|2016-01-22 15:00,22,2.238,2.238,2.23,2.232,41
20160401|2016-01-22 15:30,22,2.231,2.232,2.223,2.224,13
20160401|2016-01-24 17:00,25,2.241,2.245,2.225,2.231,18
20160401|2016-01-24 17:30,25,2.235,2.237,2.235,2.237,15
20160401|2016-01-24 18:00,25,2.237,2.237,2.237,2.237,34
20160401|2016-01-24 18:30,25,2.237,2.237,2.237,2.237,9
20160401|2016-01-24 19:00,25,2.237,2.238,2.235,2.235,32
20160401|2016-01-24 19:30,25,2.235,2.235,2.235,2.235,2
20160401|2016-01-24 20:00,25,2.236,2.236,2.234,2.234,6
20160401|2016-01-24 21:30,25,2.235,2.235,2.235,2.235,1
20160401|2016-01-24 22:00,25,2.234,2.234,2.234,2.234,5
20160401|2016-01-24 22:30,25,2.236,2.238,2.235,2.237,8
20160401|2016-01-24 23:00,25,2.234,2.234,2.202,2.206,42
20160401|2016-01-24 23:30,25,2.212,2.216,2.212,2.215,8
20160401|2016-01-25 00:00,25,2.217,2.219,2.207,2.207,26
20160401|2016-01-25 00:30,25,2.2,2.2,2.192,2.192,11
20160401|2016-01-25 01:00,25,2.189,2.19,2.188,2.19,6
20160401|2016-01-25 01:30,25,2.19,2.19,2.186,2.187,10
20160401|2016-01-25 02:00,25,2.186,2.19,2.179,2.189,39
20160401|2016-01-25 02:30,25,2.188,2.189,2.186,2.186,10
20160401|2016-01-25 03:00,25,2.189,2.196,2.188,2.196,11
20160401|2016-01-25 03:30,25,2.196,2.196,2.187,2.187,14
20160401|2016-01-25 04:00,25,2.187,2.192,2.185,2.188,30
20160401|2016-01-25 04:30,25,2.197,2.205,2.195,2.205,83
20160401|2016-01-25 05:00,25,2.197,2.22,2.197,2.21,43
20160401|2016-01-25 05:30,25,2.212,2.228,2.212,2.228,20
20160401|2016-01-25 06:00,25,2.225,2.227,2.219,2.223,41
20160401|2016-01-25 06:30,25,2.219,2.219,2.204,2.206,110
20160401|2016-01-25 07:00,25,2.207,2.207,2.196,2.2,174
20160401|2016-01-25 07:30,25,2.202,2.204,2.172,2.176,672
20160401|2016-01-25 08:00,25,2.175,2.193,2.168,2.187,667
20160401|2016-01-25 08:30,25,2.187,2.19,2.175,2.181,571
20160401|2016-01-25 09:00,25,2.18,2.19,2.176,2.182,690
20160401|2016-01-25 09:30,25,2.183,2.187,2.179,2.184,383
20160401|2016-01-25 10:00,25,2.182,2.186,2.172,2.186,669
20160401|2016-01-25 10:30,25,2.187,2.201,2.183,2.194,523
20160401|2016-01-25 11:00,25,2.193,2.231,2.193,2.228,986
20160401|2016-01-25 11:30,25,2.226,2.227,2.214,2.218,789
20160401|2016-01-25 12:00,25,2.218,2.224,2.213,2.221,415
20160401|2016-01-25 12:30,25,2.221,2.245,2.221,2.236,782
20160401|2016-01-25 13:00,25,2.238,2.25,2.237,2.238,871
20160401|2016-01-25 13:30,25,2.238,2.243,2.235,2.237,252
20160401|2016-01-25 14:00,25,2.239,2.25,2.235,2.235,242
20160401|2016-01-25 14:30,25,2.236,2.236,2.227,2.227,293
20160401|2016-01-25 15:00,25,2.227,2.233,2.226,2.229,153
20160401|2016-01-25 15:30,25,2.228,2.231,2.228,2.23,18
20160401|2016-01-25 17:00,26,2.227,2.227,2.227,2.227,4
20160401|2016-01-25 17:30,26,2.23,2.23,2.227,2.227,52
20160401|2016-01-25 18:00,26,2.226,2.226,2.225,2.225,2
20160401|2016-01-25 18:30,26,2.23,2.232,2.227,2.227,8
20160401|2016-01-25 19:00,26,2.23,2.23,2.226,2.226,2
20160401|2016-01-25 20:30,26,2.221,2.222,2.22,2.222,14
20160401|2016-01-25 21:00,26,2.223,2.226,2.223,2.224,17
20160401|2016-01-25 21:30,26,2.225,2.225,2.225,2.225,1
20160401|2016-01-25 22:30,26,2.222,2.222,2.222,2.222,11
20160401|2016-01-25 23:00,26,2.221,2.221,2.219,2.219,2
20160401|2016-01-25 23:30,26,2.226,2.226,2.226,2.226,2
20160401|2016-01-26 00:00,26,2.232,2.232,2.229,2.23,8
20160401|2016-01-26 00:30,26,2.23,2.233,2.23,2.233,3
20160401|2016-01-26 01:30,26,2.235,2.235,2.235,2.235,5
20160401|2016-01-26 02:00,26,2.229,2.245,2.227,2.245,30
20160401|2016-01-26 02:30,26,2.25,2.266,2.25,2.266,83
20160401|2016-01-26 03:00,26,2.27,2.282,2.27,2.273,56
20160401|2016-01-26 03:30,26,2.277,2.283,2.277,2.282,36
20160401|2016-01-26 04:00,26,2.282,2.282,2.276,2.276,21
20160401|2016-01-26 04:30,26,2.277,2.291,2.277,2.289,88
20160401|2016-01-26 05:00,26,2.289,2.289,2.273,2.273,39
20160401|2016-01-26 05:30,26,2.271,2.278,2.263,2.274,43
20160401|2016-01-26 06:00,26,2.266,2.272,2.26,2.263,77
20160401|2016-01-26 06:30,26,2.263,2.274,2.251,2.273,104
20160401|2016-01-26 07:00,26,2.271,2.274,2.258,2.264,249
20160401|2016-01-26 07:30,26,2.263,2.263,2.253,2.257,525
20160401|2016-01-26 08:00,26,2.257,2.263,2.239,2.243,918
20160401|2016-01-26 08:30,26,2.242,2.253,2.24,2.252,763
20160401|2016-01-26 09:00,26,2.253,2.262,2.241,2.243,855
20160401|2016-01-26 09:30,26,2.243,2.243,2.216,2.223,1440
20160401|2016-01-26 10:00,26,2.224,2.226,2.205,2.212,951
20160401|2016-01-26 10:30,26,2.211,2.213,2.202,2.21,720
20160401|2016-01-26 11:00,26,2.211,2.219,2.211,2.218,393
20160401|2016-01-26 11:30,26,2.216,2.234,2.216,2.219,996
20160401|2016-01-26 12:00,26,2.221,2.231,2.218,2.223,349
20160401|2016-01-26 12:30,26,2.224,2.233,2.217,2.227,423
20160401|2016-01-26 13:00,26,2.228,2.243,2.223,2.242,711
20160401|2016-01-26 13:30,26,2.242,2.243,2.236,2.236,520
20160401|2016-01-26 14:00,26,2.235,2.239,2.232,2.239,337
20160401|2016-01-26 14:30,26,2.239,2.239,2.23,2.233,211
20160401|2016-01-26 15:00,26,2.234,2.235,2.228,2.233,93
20160401|2016-01-26 15:30,26,2.234,2.235,2.232,2.234,115
20160401|2016-01-26 17:00,27,2.234,2.237,2.234,2.237,3
20160401|2016-01-26 17:30,27,2.235,2.235,2.235,2.235,2
20160401|2016-01-26 18:00,27,2.236,2.236,2.236,2.236,1
20160401|2016-01-26 19:30,27,2.23,2.23,2.229,2.229,2
20160401|2016-01-26 20:00,27,2.232,2.232,2.232,2.232,1
20160401|2016-01-26 21:00,27,2.23,2.23,2.23,2.23,4
20160401|2016-01-26 21:30,27,2.23,2.23,2.221,2.221,4
20160401|2016-01-26 22:00,27,2.223,2.224,2.217,2.219,8
20160401|2016-01-26 22:30,27,2.219,2.223,2.219,2.223,8
20160401|2016-01-26 23:00,27,2.223,2.224,2.223,2.223,3
20160401|2016-01-26 23:30,27,2.225,2.238,2.225,2.235,16
20160401|2016-01-27 00:00,27,2.239,2.246,2.239,2.246,19
20160401|2016-01-27 00:30,27,2.244,2.244,2.244,2.244,3
20160401|2016-01-27 01:00,27,2.245,2.246,2.244,2.246,4
20160401|2016-01-27 01:30,27,2.243,2.243,2.241,2.241,3
20160401|2016-01-27 02:00,27,2.246,2.251,2.245,2.251,14
20160401|2016-01-27 02:30,27,2.253,2.261,2.253,2.256,58
20160401|2016-01-27 03:00,27,2.259,2.265,2.256,2.265,34
20160401|2016-01-27 03:30,27,2.262,2.28,2.262,2.28,67
20160401|2016-01-27 04:00,27,2.28,2.28,2.277,2.277,25
20160401|2016-01-27 04:30,27,2.277,2.277,2.272,2.275,25
20160401|2016-01-27 05:00,27,2.275,2.275,2.264,2.27,60
20160401|2016-01-27 05:30,27,2.269,2.269,2.26,2.263,43
20160401|2016-01-27 06:00,27,2.261,2.27,2.26,2.266,129
20160401|2016-01-27 06:30,27,2.262,2.264,2.25,2.252,226
20160401|2016-01-27 07:00,27,2.249,2.268,2.247,2.255,145
20160401|2016-01-27 07:30,27,2.258,2.266,2.255,2.258,533
20160401|2016-01-27 08:00,27,2.258,2.26,2.243,2.248,861
20160401|2016-01-27 08:30,27,2.247,2.258,2.241,2.255,710
20160401|2016-01-27 09:00,27,2.253,2.263,2.246,2.253,863
20160401|2016-01-27 09:30,27,2.255,2.26,2.251,2.256,295
20160401|2016-01-27 10:00,27,2.257,2.261,2.25,2.26,1108
20160401|2016-01-27 10:30,27,2.26,2.279,2.26,2.273,2004
20160401|2016-01-27 11:00,27,2.274,2.278,2.251,2.255,1167
20160401|2016-01-27 11:30,27,2.253,2.256,2.233,2.235,1684
20160401|2016-01-27 12:00,27,2.236,2.236,2.221,2.225,922
20160401|2016-01-27 12:30,27,2.224,2.232,2.213,2.217,810
20160401|2016-01-27 13:00,27,2.217,2.241,2.217,2.231,1414
20160401|2016-01-27 13:30,27,2.231,2.237,2.228,2.233,457
20160401|2016-01-27 14:00,27,2.234,2.234,2.219,2.222,423
20160401|2016-01-27 14:30,27,2.222,2.226,2.219,2.222,172
20160401|2016-01-27 15:00,27,2.224,2.226,2.222,2.223,166
20160401|2016-01-27 15:30,27,2.223,2.223,2.218,2.22,116
20160401|2016-01-27 17:00,28,2.216,2.221,2.216,2.22,21
20160401|2016-01-27 18:00,28,2.222,2.223,2.222,2.223,4
20160401|2016-01-27 19:00,28,2.218,2.218,2.213,2.213,3
20160401|2016-01-27 19:30,28,2.214,2.216,2.214,2.216,3
20160401|2016-01-27 20:00,28,2.212,2.215,2.212,2.213,12
20160401|2016-01-27 20:30,28,2.214,2.216,2.213,2.215,7
20160401|2016-01-27 21:00,28,2.216,2.217,2.215,2.215,12
20160401|2016-01-27 21:30,28,2.218,2.218,2.218,2.218,4
20160401|2016-01-27 22:00,28,2.214,2.219,2.213,2.214,118
20160401|2016-01-27 22:30,28,2.219,2.219,2.209,2.212,13
20160401|2016-01-27 23:00,28,2.212,2.212,2.204,2.205,22
20160401|2016-01-27 23:30,28,2.205,2.21,2.205,2.209,7
20160401|2016-01-28 00:30,28,2.208,2.208,2.208,2.208,1
20160401|2016-01-28 01:00,28,2.208,2.208,2.208,2.208,1
20160401|2016-01-28 01:30,28,2.204,2.208,2.204,2.208,10
20160401|2016-01-28 02:00,28,2.21,2.212,2.198,2.209,41
20160401|2016-01-28 02:30,28,2.211,2.215,2.194,2.207,101
20160401|2016-01-28 03:00,28,2.206,2.213,2.203,2.203,20
20160401|2016-01-28 03:30,28,2.205,2.211,2.203,2.211,20
20160401|2016-01-28 04:00,28,2.206,2.206,2.197,2.197,23
20160401|2016-01-28 04:30,28,2.197,2.201,2.197,2.199,14
20160401|2016-01-28 05:00,28,2.2,2.208,2.199,2.207,25
20160401|2016-01-28 05:30,28,2.202,2.214,2.2,2.213,39
20160401|2016-01-28 06:00,28,2.213,2.213,2.197,2.197,102
20160401|2016-01-28 06:30,28,2.199,2.199,2.174,2.185,438
20160401|2016-01-28 07:00,28,2.185,2.197,2.181,2.189,205
20160401|2016-01-28 07:30,28,2.187,2.193,2.182,2.191,455
20160401|2016-01-28 08:00,28,2.192,2.192,2.174,2.175,1644
20160401|2016-01-28 08:30,28,2.176,2.187,2.176,2.179,1185
20160401|2016-01-28 09:00,28,2.18,2.189,2.163,2.163,1077
20160401|2016-01-28 09:30,28,2.171,2.218,2.17,2.216,1840
20160401|2016-01-28 10:00,28,2.217,2.236,2.215,2.227,2363
20160401|2016-01-28 10:30,28,2.227,2.24,2.224,2.226,1887
20160401|2016-01-28 11:00,28,2.227,2.233,2.207,2.21,1270
20160401|2016-01-28 11:30,28,2.209,2.239,2.207,2.23,1401
20160401|2016-01-28 12:00,28,2.231,2.249,2.229,2.247,1138
20160401|2016-01-28 12:30,28,2.246,2.246,2.237,2.237,752
20160401|2016-01-28 13:00,28,2.239,2.243,2.23,2.242,1735
20160401|2016-01-28 13:30,28,2.242,2.248,2.238,2.248,798
20160401|2016-01-28 14:00,28,2.247,2.266,2.245,2.264,731
20160401|2016-01-28 14:30,28,2.265,2.273,2.262,2.273,620
20160401|2016-01-28 15:00,28,2.27,2.277,2.27,2.273,165
20160401|2016-01-28 15:30,28,2.274,2.276,2.269,2.273,99
20160401|2016-01-28 17:00,29,2.278,2.281,2.267,2.276,23
20160401|2016-01-28 17:30,29,2.274,2.283,2.274,2.283,11
20160401|2016-01-28 18:00,29,2.281,2.281,2.28,2.28,2
20160401|2016-01-28 18:30,29,2.281,2.284,2.278,2.281,28
20160401|2016-01-28 19:00,29,2.28,2.28,2.275,2.275,4
20160401|2016-01-28 19:30,29,2.275,2.277,2.275,2.277,17
20160401|2016-01-28 20:00,29,2.277,2.277,2.276,2.276,4
20160401|2016-01-28 20:30,29,2.276,2.276,2.276,2.276,3
20160401|2016-01-28 21:00,29,2.278,2.282,2.278,2.282,2
20160401|2016-01-28 21:30,29,2.282,2.282,2.28,2.28,10
20160401|2016-01-28 22:00,29,2.283,2.283,2.277,2.278,5
20160401|2016-01-28 22:30,29,2.28,2.283,2.28,2.283,44
20160401|2016-01-28 23:00,29,2.284,2.289,2.283,2.285,47
20160401|2016-01-28 23:30,29,2.289,2.312,2.285,2.312,107
20160401|2016-01-29 00:00,29,2.312,2.313,2.307,2.311,38
20160401|2016-01-29 00:30,29,2.307,2.308,2.304,2.306,9
20160401|2016-01-29 01:00,29,2.299,2.303,2.294,2.295,35
20160401|2016-01-29 01:30,29,2.296,2.298,2.296,2.298,6
20160401|2016-01-29 02:00,29,2.3,2.307,2.294,2.307,69
20160401|2016-01-29 02:30,29,2.306,2.313,2.302,2.307,46
20160401|2016-01-29 03:00,29,2.307,2.307,2.298,2.302,24
20160401|2016-01-29 03:30,29,2.304,2.306,2.302,2.306,7
20160401|2016-01-29 04:00,29,2.305,2.307,2.303,2.303,21
20160401|2016-01-29 04:30,29,2.304,2.305,2.302,2.304,18
20160401|2016-01-29 05:00,29,2.306,2.321,2.304,2.307,223
20160401|2016-01-29 05:30,29,2.308,2.319,2.306,2.312,456
20160401|2016-01-29 06:00,29,2.311,2.312,2.29,2.291,346
20160401|2016-01-29 06:30,29,2.292,2.304,2.29,2.303,210
20160401|2016-01-29 07:00,29,2.303,2.308,2.29,2.308,363
20160401|2016-01-29 07:30,29,2.307,2.313,2.302,2.313,489
20160401|2016-01-29 08:00,29,2.314,2.331,2.305,2.316,1637
20160401|2016-01-29 08:30,29,2.315,2.325,2.306,2.317,1672
20160401|2016-01-29 09:00,29,2.318,2.319,2.31,2.316,772
20160401|2016-01-29 09:30,29,2.316,2.327,2.315,2.317,916
20160401|2016-01-29 10:00,29,2.317,2.324,2.313,2.314,838
20160401|2016-01-29 10:30,29,2.313,2.32,2.304,2.305,2593
20160401|2016-01-29 11:00,29,2.304,2.322,2.304,2.321,2881
20160401|2016-01-29 11:30,29,2.321,2.326,2.313,2.317,1168
20160401|2016-01-29 12:00,29,2.317,2.323,2.313,2.322,813
20160401|2016-01-29 12:30,29,2.321,2.336,2.32,2.329,1317
20160401|2016-01-29 13:00,29,2.33,2.334,2.319,2.332,1882
20160401|2016-01-29 13:30,29,2.331,2.338,2.329,2.332,671
20160401|2016-01-29 14:00,29,2.332,2.341,2.327,2.337,549
20160401|2016-01-29 14:30,29,2.337,2.346,2.336,2.345,427
20160401|2016-01-29 15:00,29,2.345,2.347,2.342,2.342,124
20160401|2016-01-29 15:30,29,2.343,2.344,2.337,2.337,68
20160401|2016-01-31 17:00,1,2.259,2.263,2.246,2.263,729
20160401|2016-01-31 17:30,1,2.263,2.27,2.262,2.268,151
20160401|2016-01-31 18:00,1,2.267,2.279,2.266,2.269,111
20160401|2016-01-31 18:30,1,2.269,2.27,2.265,2.267,108
20160401|2016-01-31 19:00,1,2.268,2.279,2.268,2.275,55
20160401|2016-01-31 19:30,1,2.275,2.275,2.266,2.268,13
20160401|2016-01-31 20:00,1,2.265,2.269,2.264,2.268,79
20160401|2016-01-31 20:30,1,2.269,2.269,2.268,2.268,15
20160401|2016-01-31 21:00,1,2.267,2.275,2.267,2.275,55
20160401|2016-01-31 21:30,1,2.274,2.275,2.274,2.275,5
20160401|2016-01-31 22:00,1,2.275,2.276,2.275,2.276,6
20160401|2016-01-31 22:30,1,2.276,2.276,2.272,2.272,9
20160401|2016-01-31 23:00,1,2.269,2.27,2.263,2.265,64
20160401|2016-01-31 23:30,1,2.265,2.267,2.263,2.263,15
20160401|2016-02-01 00:00,1,2.265,2.27,2.263,2.269,17
20160401|2016-02-01 00:30,1,2.269,2.269,2.262,2.265,8
20160401|2016-02-01 01:00,1,2.265,2.267,2.264,2.266,25
20160401|2016-02-01 01:30,1,2.268,2.269,2.268,2.269,6
20160401|2016-02-01 02:00,1,2.264,2.264,2.26,2.26,111
20160401|2016-02-01 02:30,1,2.262,2.262,2.256,2.257,96
20160401|2016-02-01 03:00,1,2.261,2.263,2.258,2.258,10
20160401|2016-02-01 03:30,1,2.258,2.258,2.255,2.255,14
20160401|2016-02-01 04:00,1,2.257,2.258,2.255,2.255,18
20160401|2016-02-01 04:30,1,2.257,2.257,2.255,2.255,13
20160401|2016-02-01 05:00,1,2.256,2.262,2.254,2.255,98
20160401|2016-02-01 05:30,1,2.253,2.257,2.245,2.246,354
20160401|2016-02-01 06:00,1,2.245,2.247,2.237,2.237,328
20160401|2016-02-01 06:30,1,2.237,2.253,2.233,2.241,967
20160401|2016-02-01 07:00,1,2.24,2.241,2.229,2.231,478
20160401|2016-02-01 07:30,1,2.231,2.243,2.228,2.235,744
20160401|2016-02-01 08:00,1,2.234,2.235,2.212,2.219,3225
20160401|2016-02-01 08:30,1,2.218,2.224,2.212,2.213,1135
20160401|2016-02-01 09:00,1,2.213,2.225,2.213,2.219,883
20160401|2016-02-01 09:30,1,2.218,2.231,2.21,2.214,1117
20160401|2016-02-01 10:00,1,2.214,2.217,2.207,2.213,1247
20160401|2016-02-01 10:30,1,2.213,2.219,2.205,2.212,1283
20160401|2016-02-01 11:00,1,2.212,2.213,2.2,2.211,2265
20160401|2016-02-01 11:30,1,2.212,2.217,2.205,2.21,1265
20160401|2016-02-01 12:00,1,2.211,2.213,2.203,2.209,1698
20160401|2016-02-01 12:30,1,2.209,2.215,2.206,2.215,873
20160401|2016-02-01 13:00,1,2.215,2.23,2.215,2.224,1867
20160401|2016-02-01 13:30,1,2.224,2.23,2.221,2.227,500
20160401|2016-02-01 14:00,1,2.228,2.231,2.214,2.216,619
20160401|2016-02-01 14:30,1,2.217,2.22,2.213,2.217,219
20160401|2016-02-01 15:00,1,2.217,2.22,2.215,2.215,32
20160401|2016-02-01 15:30,1,2.216,2.217,2.212,2.215,40
20160401|2016-02-01 17:00,2,2.211,2.212,2.207,2.211,20
20160401|2016-02-01 17:30,2,2.211,2.211,2.211,2.211,1
20160401|2016-02-01 18:00,2,2.211,2.211,2.203,2.203,7
20160401|2016-02-01 18:30,2,2.202,2.209,2.202,2.208,7
20160401|2016-02-01 19:00,2,2.209,2.209,2.206,2.206,24
20160401|2016-02-01 19:30,2,2.207,2.208,2.196,2.208,24
20160401|2016-02-01 20:00,2,2.205,2.206,2.199,2.202,33
20160401|2016-02-01 20:30,2,2.202,2.204,2.202,2.204,4
20160401|2016-02-01 21:00,2,2.202,2.203,2.199,2.203,16
20160401|2016-02-01 21:30,2,2.2,2.201,2.2,2.2,4
20160401|2016-02-01 22:00,2,2.199,2.2,2.199,2.2,2
20160401|2016-02-01 23:30,2,2.207,2.209,2.204,2.204,11
20160401|2016-02-02 00:00,2,2.205,2.205,2.201,2.201,29
20160401|2016-02-02 00:30,2,2.201,2.204,2.201,2.204,3
20160401|2016-02-02 01:00,2,2.205,2.205,2.205,2.205,1
20160401|2016-02-02 01:30,2,2.207,2.207,2.203,2.203,3
20160401|2016-02-02 02:00,2,2.202,2.204,2.197,2.198,35
20160401|2016-02-02 02:30,2,2.196,2.198,2.187,2.187,27
20160401|2016-02-02 03:00,2,2.188,2.189,2.188,2.189,6
20160401|2016-02-02 03:30,2,2.192,2.192,2.19,2.19,4
20160401|2016-02-02 04:00,2,2.192,2.196,2.192,2.192,7
20160401|2016-02-02 04:30,2,2.194,2.194,2.188,2.191,44
20160401|2016-02-02 05:00,2,2.191,2.194,2.185,2.186,67
20160401|2016-02-02 05:30,2,2.184,2.189,2.176,2.176,160
20160401|2016-02-02 06:00,2,2.175,2.181,2.166,2.17,911
20160401|2016-02-02 06:30,2,2.169,2.173,2.162,2.169,597
20160401|2016-02-02 07:00,2,2.172,2.172,2.132,2.136,2192
20160401|2016-02-02 07:30,2,2.135,2.135,2.108,2.115,3467
20160401|2016-02-02 08:00,2,2.115,2.117,2.088,2.089,3401
20160401|2016-02-02 08:30,2,2.09,2.097,2.07,2.075,3928
20160401|2016-02-02 09:00,2,2.074,2.093,2.065,2.088,2676
20160401|2016-02-02 09:30,2,2.087,2.106,2.085,2.099,1581
20160401|2016-02-02 10:00,2,2.099,2.1,2.081,2.094,2534
20160401|2016-02-02 10:30,2,2.094,2.108,2.088,2.102,1519
20160401|2016-02-02 11:00,2,2.102,2.103,2.092,2.095,1577
20160401|2016-02-02 11:30,2,2.095,2.096,2.075,2.092,1893
20160401|2016-02-02 12:00,2,2.093,2.111,2.091,2.107,1171
20160401|2016-02-02 12:30,2,2.108,2.122,2.104,2.118,1290
20160401|2016-02-02 13:00,2,2.12,2.127,2.112,2.118,2174
20160401|2016-02-02 13:30,2,2.118,2.124,2.117,2.119,726
20160401|2016-02-02 14:00,2,2.119,2.134,2.111,2.131,786
20160401|2016-02-02 14:30,2,2.132,2.135,2.123,2.131,748
20160401|2016-02-02 15:00,2,2.13,2.131,2.123,2.125,261
20160401|2016-02-02 15:30,2,2.124,2.128,2.119,2.128,176
20160401|2016-02-02 17:00,3,2.124,2.129,2.112,2.119,37
20160401|2016-02-02 17:30,3,2.114,2.114,2.114,2.114,1
20160401|2016-02-02 18:00,3,2.123,2.124,2.122,2.122,8
20160401|2016-02-02 18:30,3,2.122,2.122,2.121,2.121,11
20160401|2016-02-02 19:00,3,2.121,2.121,2.121,2.121,1
20160401|2016-02-02 19:30,3,2.13,2.131,2.126,2.126,5
20160401|2016-02-02 20:00,3,2.127,2.137,2.127,2.129,20
20160401|2016-02-02 20:30,3,2.126,2.126,2.126,2.126,1
20160401|2016-02-02 21:00,3,2.124,2.128,2.124,2.128,3
20160401|2016-02-02 22:00,3,2.127,2.127,2.127,2.127,1
20160401|2016-02-02 22:30,3,2.127,2.127,2.121,2.121,4
20160401|2016-02-02 23:00,3,2.123,2.132,2.123,2.131,12
20160401|2016-02-02 23:30,3,2.132,2.132,2.13,2.13,5
20160401|2016-02-03 00:00,3,2.134,2.134,2.134,2.134,1
20160401|2016-02-03 00:30,3,2.136,2.136,2.136,2.136,8
20160401|2016-02-03 01:00,3,2.14,2.141,2.139,2.141,6
20160401|2016-02-03 01:30,3,2.14,2.14,2.137,2.14,18
20160401|2016-02-03 02:00,3,2.14,2.14,2.115,2.115,30
20160401|2016-02-03 02:30,3,2.116,2.122,2.112,2.112,21
20160401|2016-02-03 03:00,3,2.116,2.116,2.11,2.113,6
20160401|2016-02-03 03:30,3,2.113,2.113,2.111,2.111,14
20160401|2016-02-03 04:00,3,2.112,2.113,2.102,2.109,48
20160401|2016-02-03 04:30,3,2.11,2.115,2.105,2.108,33
20160401|2016-02-03 05:00,3,2.11,2.112,2.108,2.108,27
20160401|2016-02-03 05:30,3,2.114,2.114,2.108,2.11,16
20160401|2016-02-03 06:00,3,2.109,2.109,2.091,2.094,337
20160401|2016-02-03 06:30,3,2.095,2.096,2.091,2.093,78
20160401|2016-02-03 07:00,3,2.094,2.105,2.094,2.105,359
20160401|2016-02-03 07:30,3,2.105,2.126,2.095,2.12,800
20160401|2016-02-03 08:00,3,2.121,2.126,2.102,2.11,1308
20160401|2016-02-03 08:30,3,2.111,2.112,2.094,2.105,968
20160401|2016-02-03 09:00,3,2.106,2.11,2.1,2.1,774
20160401|2016-02-03 09:30,3,2.101,2.101,2.085,2.1,1803
20160401|2016-02-03 10:00,3,2.101,2.118,2.1,2.116,1642
20160401|2016-02-03 10:30,3,2.116,2.121,2.106,2.119,1634
20160401|2016-02-03 11:00,3,2.119,2.143,2.119,2.123,1932
20160401|2016-02-03 11:30,3,2.123,2.129,2.113,2.121,799
20160401|2016-02-03 12:00,3,2.12,2.138,2.113,2.134,597
20160401|2016-02-03 12:30,3,2.134,2.141,2.125,2.128,650
20160401|2016-02-03 13:00,3,2.127,2.128,2.116,2.124,1277
20160401|2016-02-03 13:30,3,2.123,2.124,2.12,2.124,631
20160401|2016-02-03 14:00,3,2.124,2.131,2.12,2.126,381
20160401|2016-02-03 14:30,3,2.126,2.141,2.123,2.14,1113
20160401|2016-02-03 15:00,3,2.141,2.144,2.13,2.133,283
20160401|2016-02-03 15:30,3,2.13,2.132,2.127,2.128,23
20160401|2016-02-03 17:00,4,2.128,2.128,2.116,2.116,7
20160401|2016-02-03 17:30,4,2.117,2.123,2.117,2.121,4
20160401|2016-02-03 18:00,4,2.115,2.115,2.113,2.113,5
20160401|2016-02-03 18:30,4,2.116,2.118,2.11,2.116,20
20160401|2016-02-03 19:00,4,2.118,2.123,2.118,2.121,21
20160401|2016-02-03 19:30,4,2.12,2.121,2.117,2.117,26
20160401|2016-02-03 20:00,4,2.119,2.121,2.11,2.12,28
20160401|2016-02-03 20:30,4,2.117,2.117,2.117,2.117,7
20160401|2016-02-03 21:00,4,2.118,2.118,2.118,2.118,3
20160401|2016-02-03 21:30,4,2.119,2.121,2.117,2.119,16
20160401|2016-02-03 22:00,4,2.122,2.122,2.117,2.117,34
20160401|2016-02-03 22:30,4,2.117,2.119,2.113,2.113,13
20160401|2016-02-03 23:00,4,2.11,2.117,2.109,2.111,19
20160401|2016-02-03 23:30,4,2.113,2.113,2.1,2.103,20
20160401|2016-02-04 00:00,4,2.105,2.105,2.104,2.104,2
20160401|2016-02-04 00:30,4,2.103,2.107,2.1,2.102,23
20160401|2016-02-04 01:00,4,2.107,2.107,2.105,2.105,43
20160401|2016-02-04 01:30,4,2.104,2.104,2.103,2.103,3
20160401|2016-02-04 02:00,4,2.107,2.11,2.099,2.101,116
20160401|2016-02-04 02:30,4,2.103,2.103,2.097,2.098,61
20160401|2016-02-04 03:00,4,2.097,2.102,2.095,2.096,79
20160401|2016-02-04 03:30,4,2.097,2.099,2.094,2.095,54
20160401|2016-02-04 04:00,4,2.093,2.098,2.09,2.091,123
20160401|2016-02-04 04:30,4,2.091,2.092,2.089,2.089,121
20160401|2016-02-04 05:00,4,2.091,2.099,2.091,2.099,138
20160401|2016-02-04 05:30,4,2.098,2.099,2.088,2.095,123
20160401|2016-02-04 06:00,4,2.097,2.099,2.086,2.087,253
20160401|2016-02-04 06:30,4,2.088,2.101,2.085,2.093,243
20160401|2016-02-04 07:00,4,2.092,2.096,2.088,2.094,388
20160401|2016-02-04 07:30,4,2.094,2.098,2.086,2.092,450
20160401|2016-02-04 08:00,4,2.091,2.092,2.073,2.079,1776
20160401|2016-02-04 08:30,4,2.079,2.09,2.079,2.084,903
20160401|2016-02-04 09:00,4,2.084,2.086,2.077,2.077,941
20160401|2016-02-04 09:30,4,2.083,2.107,2.071,2.096,2858
20160401|2016-02-04 10:00,4,2.096,2.096,2.074,2.083,1486
20160401|2016-02-04 10:30,4,2.084,2.086,2.066,2.072,1310
20160401|2016-02-04 11:00,4,2.07,2.07,2.044,2.051,2644
20160401|2016-02-04 11:30,4,2.051,2.058,2.047,2.051,1308
20160401|2016-02-04 12:00,4,2.05,2.059,2.049,2.058,799
20160401|2016-02-04 12:30,4,2.059,2.066,2.054,2.062,1417
20160401|2016-02-04 13:00,4,2.062,2.071,2.056,2.063,1634
20160401|2016-02-04 13:30,4,2.062,2.067,2.06,2.066,559
20160401|2016-02-04 14:00,4,2.065,2.072,2.063,2.072,774
20160401|2016-02-04 14:30,4,2.071,2.074,2.071,2.074,563
20160401|2016-02-04 15:00,4,2.074,2.076,2.073,2.073,203
20160401|2016-02-04 15:30,4,2.073,2.075,2.067,2.067,95
20160401|2016-02-04 17:00,5,2.071,2.077,2.071,2.074,35
20160401|2016-02-04 17:30,5,2.076,2.077,2.073,2.073,56
20160401|2016-02-04 18:00,5,2.073,2.076,2.073,2.074,19
20160401|2016-02-04 18:30,5,2.07,2.071,2.069,2.069,5
20160401|2016-02-04 19:00,5,2.07,2.075,2.07,2.073,13
20160401|2016-02-04 19:30,5,2.073,2.073,2.073,2.073,10
20160401|2016-02-04 20:00,5,2.072,2.072,2.071,2.072,11
20160401|2016-02-04 20:30,5,2.072,2.072,2.072,2.072,3
20160401|2016-02-04 21:00,5,2.072,2.072,2.071,2.072,8
20160401|2016-02-04 21:30,5,2.074,2.077,2.074,2.074,39
20160401|2016-02-04 22:30,5,2.072,2.079,2.072,2.075,38
20160401|2016-02-04 23:00,5,2.076,2.111,2.076,2.102,154
20160401|2016-02-04 23:30,5,2.102,2.125,2.102,2.11,81
20160401|2016-02-05 00:00,5,2.112,2.117,2.107,2.117,41
20160401|2016-02-05 00:30,5,2.12,2.125,2.105,2.105,54
20160401|2016-02-05 01:00,5,2.105,2.106,2.101,2.106,5
20160401|2016-02-05 01:30,5,2.104,2.104,2.102,2.102,2
20160401|2016-02-05 02:00,5,2.106,2.12,2.105,2.12,49
20160401|2016-02-05 02:30,5,2.118,2.14,2.117,2.133,173
20160401|2016-02-05 03:00,5,2.137,2.138,2.127,2.128,97
20160401|2016-02-05 03:30,5,2.126,2.139,2.126,2.137,66
20160401|2016-02-05 04:00,5,2.137,2.148,2.134,2.141,135
20160401|2016-02-05 04:30,5,2.142,2.146,2.132,2.143,90
20160401|2016-02-05 05:00,5,2.143,2.146,2.139,2.144,101
20160401|2016-02-05 05:30,5,2.142,2.149,2.137,2.143,256
20160401|2016-02-05 06:00,5,2.141,2.143,2.13,2.13,336
20160401|2016-02-05 06:30,5,2.133,2.136,2.128,2.131,306
20160401|2016-02-05 07:00,5,2.13,2.135,2.116,2.12,744
20160401|2016-02-05 07:30,5,2.123,2.125,2.11,2.119,843
20160401|2016-02-05 08:00,5,2.118,2.125,2.101,2.105,1294
20160401|2016-02-05 08:30,5,2.104,2.121,2.099,2.114,1147
20160401|2016-02-05 09:00,5,2.115,2.118,2.112,2.114,520
20160401|2016-02-05 09:30,5,2.114,2.12,2.111,2.112,772
20160401|2016-02-05 10:00,5,2.112,2.125,2.112,2.118,1105
20160401|2016-02-05 10:30,5,2.117,2.125,2.109,2.118,1688
20160401|2016-02-05 11:00,5,2.117,2.118,2.101,2.115,2056
20160401|2016-02-05 11:30,5,2.115,2.118,2.11,2.115,832
20160401|2016-02-05 12:00,5,2.116,2.124,2.113,2.117,985
20160401|2016-02-05 12:30,5,2.117,2.143,2.117,2.134,1570
20160401|2016-02-05 13:00,5,2.134,2.139,2.126,2.137,2179
20160401|2016-02-05 13:30,5,2.138,2.141,2.136,2.139,1049
20160401|2016-02-05 14:00,5,2.138,2.142,2.133,2.136,377
20160401|2016-02-05 14:30,5,2.135,2.136,2.128,2.128,376
20160401|2016-02-05 15:00,5,2.128,2.137,2.125,2.136,129
20160401|2016-02-05 15:30,5,2.138,2.139,2.134,2.134,16
20160401|2016-02-07 17:00,8,2.167,2.181,2.167,2.177,236
20160401|2016-02-07 17:30,8,2.176,2.189,2.175,2.183,327
20160401|2016-02-07 18:00,8,2.184,2.184,2.168,2.175,170
20160401|2016-02-07 18:30,8,2.166,2.168,2.164,2.164,16
20160401|2016-02-07 19:00,8,2.165,2.171,2.165,2.166,114
20160401|2016-02-07 19:30,8,2.166,2.166,2.166,2.166,1
20160401|2016-02-07 20:00,8,2.168,2.169,2.167,2.169,9
20160401|2016-02-07 20:30,8,2.168,2.168,2.168,2.168,1
20160401|2016-02-07 21:00,8,2.167,2.17,2.167,2.17,16
20160401|2016-02-07 21:30,8,2.17,2.175,2.169,2.175,43
20160401|2016-02-07 22:00,8,2.173,2.175,2.169,2.17,14
20160401|2016-02-07 22:30,8,2.168,2.176,2.168,2.176,8
20160401|2016-02-07 23:00,8,2.175,2.179,2.173,2.174,30
20160401|2016-02-07 23:30,8,2.176,2.178,2.175,2.178,11
20160401|2016-02-08 00:30,8,2.166,2.166,2.165,2.165,2
20160401|2016-02-08 01:00,8,2.167,2.171,2.167,2.171,33
20160401|2016-02-08 01:30,8,2.173,2.174,2.173,2.174,5
20160401|2016-02-08 02:00,8,2.172,2.18,2.172,2.18,36
20160401|2016-02-08 02:30,8,2.173,2.173,2.166,2.171,24
20160401|2016-02-08 03:00,8,2.172,2.172,2.17,2.17,11
20160401|2016-02-08 03:30,8,2.171,2.173,2.168,2.168,5
20160401|2016-02-08 04:00,8,2.17,2.175,2.17,2.173,10
20160401|2016-02-08 04:30,8,2.173,2.179,2.173,2.178,7
20160401|2016-02-08 05:00,8,2.174,2.178,2.172,2.173,20
20160401|2016-02-08 05:30,8,2.174,2.206,2.173,2.197,394
20160401|2016-02-08 06:00,8,2.197,2.212,2.193,2.21,209
20160401|2016-02-08 06:30,8,2.21,2.212,2.203,2.203,478
20160401|2016-02-08 07:00,8,2.202,2.214,2.194,2.196,1056
20160401|2016-02-08 07:30,8,2.195,2.207,2.191,2.205,1191
20160401|2016-02-08 08:00,8,2.204,2.218,2.201,2.207,3304
20160401|2016-02-08 08:30,8,2.207,2.211,2.2,2.203,2262
20160401|2016-02-08 09:00,8,2.203,2.205,2.199,2.203,1369
20160401|2016-02-08 09:30,8,2.203,2.214,2.202,2.209,987
20160401|2016-02-08 10:00,8,2.209,2.223,2.196,2.197,2929
20160401|2016-02-08 10:30,8,2.198,2.199,2.174,2.181,2695
20160401|2016-02-08 11:00,8,2.181,2.186,2.16,2.165,1250
20160401|2016-02-08 11:30,8,2.164,2.186,2.163,2.185,884
20160401|2016-02-08 12:00,8,2.185,2.192,2.183,2.191,643
20160401|2016-02-08 12:30,8,2.19,2.192,2.177,2.182,623
20160401|2016-02-08 13:00,8,2.181,2.191,2.18,2.189,1371
20160401|2016-02-08 13:30,8,2.189,2.197,2.187,2.194,699
20160401|2016-02-08 14:00,8,2.193,2.196,2.168,2.174,1509
20160401|2016-02-08 14:30,8,2.173,2.181,2.171,2.175,530
20160401|2016-02-08 15:00,8,2.175,2.177,2.172,2.175,86
20160401|2016-02-08 15:30,8,2.173,2.174,2.163,2.163,70
20160401|2016-02-08 17:00,9,2.17,2.17,2.164,2.166,17
20160401|2016-02-08 17:30,9,2.17,2.171,2.17,2.171,7
20160401|2016-02-08 18:00,9,2.171,2.172,2.167,2.172,22
20160401|2016-02-08 18:30,9,2.172,2.172,2.172,2.172,1
20160401|2016-02-08 19:00,9,2.167,2.169,2.167,2.169,2
20160401|2016-02-08 19:30,9,2.165,2.176,2.165,2.176,13
20160401|2016-02-08 20:00,9,2.174,2.176,2.173,2.173,35
20160401|2016-02-08 20:30,9,2.174,2.174,2.174,2.174,2
20160401|2016-02-08 21:00,9,2.172,2.172,2.17,2.17,10
20160401|2016-02-08 21:30,9,2.169,2.169,2.165,2.165,9
20160401|2016-02-08 22:00,9,2.167,2.167,2.166,2.166,10
20160401|2016-02-08 22:30,9,2.165,2.165,2.164,2.165,28
20160401|2016-02-08 23:00,9,2.163,2.165,2.162,2.165,8
20160401|2016-02-08 23:30,9,2.16,2.161,2.16,2.161,7
20160401|2016-02-09 00:00,9,2.158,2.159,2.157,2.159,13
20160401|2016-02-09 00:30,9,2.159,2.16,2.151,2.155,77
20160401|2016-02-09 01:00,9,2.153,2.155,2.152,2.153,9
20160401|2016-02-09 01:30,9,2.153,2.166,2.153,2.164,13
20160401|2016-02-09 02:00,9,2.162,2.162,2.147,2.147,36
20160401|2016-02-09 02:30,9,2.151,2.154,2.143,2.143,53
20160401|2016-02-09 03:00,9,2.145,2.15,2.144,2.147,9
20160401|2016-02-09 03:30,9,2.148,2.149,2.143,2.144,34
20160401|2016-02-09 04:00,9,2.143,2.144,2.133,2.135,112
20160401|2016-02-09 04:30,9,2.133,2.142,2.131,2.14,97
20160401|2016-02-09 05:00,9,2.137,2.138,2.124,2.131,107
20160401|2016-02-09 05:30,9,2.132,2.144,2.13,2.142,139
20160401|2016-02-09 06:00,9,2.14,2.158,2.14,2.158,109
20160401|2016-02-09 06:30,9,2.159,2.162,2.148,2.159,430
20160401|2016-02-09 07:00,9,2.159,2.161,2.147,2.152,484
20160401|2016-02-09 07:30,9,2.152,2.162,2.149,2.156,220
20160401|2016-02-09 08:00,9,2.155,2.158,2.144,2.156,1131
20160401|2016-02-09 08:30,9,2.157,2.17,2.157,2.164,1567
20160401|2016-02-09 09:00,9,2.165,2.179,2.164,2.169,1120
20160401|2016-02-09 09:30,9,2.169,2.172,2.162,2.164,968
20160401|2016-02-09 10:00,9,2.163,2.169,2.16,2.161,1034
20160401|2016-02-09 10:30,9,2.161,2.169,2.159,2.166,1073
20160401|2016-02-09 11:00,9,2.166,2.167,2.146,2.157,1602
20160401|2016-02-09 11:30,9,2.159,2.177,2.158,2.165,1704
20160401|2016-02-09 12:00,9,2.166,2.168,2.154,2.157,1078
20160401|2016-02-09 12:30,9,2.157,2.158,2.145,2.15,1817
20160401|2016-02-09 13:00,9,2.15,2.157,2.146,2.146,1934
20160401|2016-02-09 13:30,9,2.147,2.152,2.143,2.147,1051
20160401|2016-02-09 14:00,9,2.147,2.148,2.137,2.14,679
20160401|2016-02-09 14:30,9,2.139,2.147,2.139,2.144,320
20160401|2016-02-09 15:00,9,2.141,2.143,2.14,2.143,27
20160401|2016-02-09 15:30,9,2.143,2.145,2.143,2.145,26
20160401|2016-02-09 17:00,10,2.149,2.149,2.141,2.142,30
20160401|2016-02-09 18:00,10,2.141,2.141,2.141,2.141,2
20160401|2016-02-09 18:30,10,2.135,2.139,2.135,2.139,6
20160401|2016-02-09 19:00,10,2.139,2.149,2.138,2.149,29
20160401|2016-02-09 19:30,10,2.149,2.149,2.149,2.149,1
20160401|2016-02-09 20:00,10,2.149,2.15,2.149,2.15,14
20160401|2016-02-09 20:30,10,2.157,2.157,2.15,2.15,2
20160401|2016-02-09 22:00,10,2.152,2.152,2.152,2.152,1
20160401|2016-02-09 22:30,10,2.15,2.15,2.147,2.148,30
20160401|2016-02-09 23:00,10,2.159,2.159,2.155,2.155,3
20160401|2016-02-09 23:30,10,2.153,2.153,2.151,2.151,2
20160401|2016-02-10 00:00,10,2.151,2.155,2.151,2.152,3
20160401|2016-02-10 00:30,10,2.152,2.152,2.148,2.149,24
20160401|2016-02-10 01:30,10,2.149,2.149,2.139,2.139,14
20160401|2016-02-10 02:00,10,2.14,2.15,2.133,2.15,37
20160401|2016-02-10 02:30,10,2.148,2.157,2.143,2.149,41
20160401|2016-02-10 03:00,10,2.149,2.158,2.149,2.152,17
20160401|2016-02-10 03:30,10,2.149,2.158,2.149,2.158,23
20160401|2016-02-10 04:00,10,2.153,2.154,2.143,2.145,43
20160401|2016-02-10 04:30,10,2.146,2.147,2.146,2.147,5
20160401|2016-02-10 05:00,10,2.151,2.156,2.147,2.147,55
20160401|2016-02-10 05:30,10,2.144,2.146,2.129,2.13,56
20160401|2016-02-10 06:00,10,2.127,2.132,2.122,2.125,110
20160401|2016-02-10 06:30,10,2.123,2.123,2.104,2.109,255
20160401|2016-02-10 07:00,10,2.107,2.115,2.101,2.114,836
20160401|2016-02-10 07:30,10,2.114,2.118,2.11,2.114,398
20160401|2016-02-10 08:00,10,2.112,2.113,2.104,2.111,1185
20160401|2016-02-10 08:30,10,2.111,2.115,2.098,2.099,1586
20160401|2016-02-10 09:00,10,2.099,2.1,2.086,2.091,1942
20160401|2016-02-10 09:30,10,2.092,2.102,2.091,2.093,1019
20160401|2016-02-10 10:00,10,2.094,2.102,2.085,2.091,2088
20160401|2016-02-10 10:30,10,2.09,2.092,2.083,2.091,1823
20160401|2016-02-10 11:00,10,2.091,2.095,2.084,2.086,1391
20160401|2016-02-10 11:30,10,2.086,2.091,2.081,2.087,957
20160401|2016-02-10 12:00,10,2.088,2.1,2.088,2.096,1364
20160401|2016-02-10 12:30,10,2.096,2.104,2.095,2.103,1056
20160401|2016-02-10 13:00,10,2.102,2.117,2.102,2.109,1729
20160401|2016-02-10 13:30,10,2.109,2.114,2.108,2.113,885
20160401|2016-02-10 14:00,10,2.113,2.12,2.111,2.111,666
20160401|2016-02-10 14:30,10,2.111,2.115,2.11,2.111,291
20160401|2016-02-10 15:00,10,2.111,2.114,2.108,2.114,144
20160401|2016-02-10 15:30,10,2.111,2.115,2.11,2.115,20
20160401|2016-02-10 17:00,11,2.112,2.116,2.112,2.116,6
20160401|2016-02-10 18:00,11,2.118,2.121,2.118,2.121,5
20160401|2016-02-10 18:30,11,2.116,2.117,2.115,2.117,3
20160401|2016-02-10 19:00,11,2.115,2.118,2.115,2.118,13
20160401|2016-02-10 20:30,11,2.117,2.117,2.117,2.117,3
20160401|2016-02-10 21:00,11,2.12,2.12,2.116,2.118,5
20160401|2016-02-10 21:30,11,2.12,2.12,2.12,2.12,2
20160401|2016-02-10 22:00,11,2.118,2.121,2.117,2.117,20
20160401|2016-02-10 22:30,11,2.117,2.12,2.117,2.118,3
20160401|2016-02-10 23:00,11,2.112,2.122,2.112,2.122,13
20160401|2016-02-10 23:30,11,2.12,2.135,2.12,2.135,23
20160401|2016-02-11 00:00,11,2.133,2.134,2.133,2.134,2
20160401|2016-02-11 00:30,11,2.131,2.133,2.131,2.132,4
20160401|2016-02-11 01:00,11,2.137,2.137,2.133,2.133,10
20160401|2016-02-11 02:00,11,2.127,2.131,2.115,2.131,63
20160401|2016-02-11 02:30,11,2.13,2.151,2.129,2.15,110
20160401|2016-02-11 03:00,11,2.146,2.152,2.145,2.152,31
20160401|2016-02-11 03:30,11,2.153,2.154,2.152,2.153,16
20160401|2016-02-11 04:00,11,2.151,2.151,2.139,2.141,50
20160401|2016-02-11 04:30,11,2.139,2.147,2.139,2.147,11
20160401|2016-02-11 05:00,11,2.146,2.152,2.14,2.147,45
20160401|2016-02-11 05:30,11,2.146,2.148,2.135,2.141,47
20160401|2016-02-11 06:00,11,2.139,2.145,2.134,2.136,104
20160401|2016-02-11 06:30,11,2.139,2.148,2.131,2.131,132
20160401|2016-02-11 07:00,11,2.131,2.133,2.121,2.128,150
20160401|2016-02-11 07:30,11,2.129,2.136,2.126,2.129,201
20160401|2016-02-11 08:00,11,2.131,2.131,2.111,2.116,1119
20160401|2016-02-11 08:30,11,2.115,2.13,2.113,2.122,1017
20160401|2016-02-11 09:00,11,2.122,2.126,2.107,2.109,1682
20160401|2016-02-11 09:30,11,2.109,2.109,2.057,2.065,4574
20160401|2016-02-11 10:00,11,2.063,2.066,2.052,2.058,1665
20160401|2016-02-11 10:30,11,2.059,2.065,2.047,2.052,2510
20160401|2016-02-11 11:00,11,2.052,2.057,2.048,2.057,1149
20160401|2016-02-11 11:30,11,2.056,2.064,2.055,2.058,774
20160401|2016-02-11 12:00,11,2.058,2.059,2.053,2.055,540
20160401|2016-02-11 12:30,11,2.054,2.061,2.05,2.06,644
20160401|2016-02-11 13:00,11,2.059,2.064,2.053,2.061,2798
20160401|2016-02-11 13:30,11,2.06,2.065,2.058,2.062,762
20160401|2016-02-11 14:00,11,2.062,2.064,2.058,2.058,513
20160401|2016-02-11 14:30,11,2.059,2.064,2.057,2.061,1014
20160401|2016-02-11 15:00,11,2.06,2.061,2.059,2.06,165
20160401|2016-02-11 15:30,11,2.059,2.062,2.056,2.061,86
20160401|2016-02-11 17:00,12,2.067,2.067,2.058,2.059,31
20160401|2016-02-11 17:30,12,2.062,2.062,2.061,2.061,9
20160401|2016-02-11 18:00,12,2.059,2.06,2.059,2.06,8
20160401|2016-02-11 18:30,12,2.062,2.063,2.062,2.063,3
20160401|2016-02-11 19:00,12,2.06,2.062,2.06,2.06,6
20160401|2016-02-11 19:30,12,2.06,2.061,2.06,2.061,6
20160401|2016-02-11 20:00,12,2.062,2.062,2.061,2.061,8
20160401|2016-02-11 20:30,12,2.061,2.064,2.058,2.058,45
20160401|2016-02-11 21:00,12,2.058,2.064,2.058,2.064,28
20160401|2016-02-11 21:30,12,2.063,2.082,2.063,2.082,78
20160401|2016-02-11 22:00,12,2.08,2.081,2.08,2.081,19
20160401|2016-02-11 22:30,12,2.079,2.09,2.079,2.09,48
20160401|2016-02-11 23:00,12,2.086,2.092,2.086,2.092,13
20160401|2016-02-11 23:30,12,2.089,2.089,2.067,2.085,43
20160401|2016-02-12 00:00,12,2.084,2.091,2.084,2.089,51
20160401|2016-02-12 00:30,12,2.089,2.089,2.082,2.082,27
20160401|2016-02-12 01:00,12,2.08,2.083,2.069,2.069,37
20160401|2016-02-12 01:30,12,2.066,2.069,2.064,2.064,33
20160401|2016-02-12 02:00,12,2.064,2.069,2.054,2.054,75
20160401|2016-02-12 02:30,12,2.055,2.066,2.036,2.04,236
20160401|2016-02-12 03:00,12,2.042,2.063,2.042,2.062,161
20160401|2016-02-12 03:30,12,2.061,2.066,2.059,2.062,22
20160401|2016-02-12 04:00,12,2.065,2.077,2.065,2.075,30
20160401|2016-02-12 04:30,12,2.073,2.074,2.068,2.074,21
20160401|2016-02-12 05:00,12,2.075,2.08,2.066,2.066,125
20160401|2016-02-12 05:30,12,2.067,2.068,2.057,2.062,118
20160401|2016-02-12 06:00,12,2.062,2.064,2.047,2.05,174
20160401|2016-02-12 06:30,12,2.05,2.063,2.049,2.058,180
20160401|2016-02-12 07:00,12,2.058,2.073,2.056,2.072,642
20160401|2016-02-12 07:30,12,2.071,2.073,2.061,2.064,493
20160401|2016-02-12 08:00,12,2.065,2.066,2.041,2.044,1739
20160401|2016-02-12 08:30,12,2.044,2.047,2.029,2.03,1848
20160401|2016-02-12 09:00,12,2.03,2.037,2.027,2.032,1286
20160401|2016-02-12 09:30,12,2.032,2.036,2.027,2.034,793
20160401|2016-02-12 10:00,12,2.034,2.036,2.029,2.036,1046
20160401|2016-02-12 10:30,12,2.036,2.042,2.031,2.041,1405
20160401|2016-02-12 11:00,12,2.042,2.042,2.017,2.023,2186
20160401|2016-02-12 11:30,12,2.022,2.025,2.018,2.02,1057
20160401|2016-02-12 12:00,12,2.02,2.028,2.016,2.02,1199
20160401|2016-02-12 12:30,12,2.021,2.027,2.018,2.021,545
20160401|2016-02-12 13:00,12,2.022,2.031,2.021,2.03,2452
20160401|2016-02-12 13:30,12,2.03,2.031,2.025,2.029,1265
20160401|2016-02-12 14:00,12,2.029,2.035,2.026,2.034,1045
20160401|2016-02-12 14:30,12,2.033,2.038,2.032,2.036,697
20160401|2016-02-12 15:00,12,2.035,2.037,2.034,2.034,155
20160401|2016-02-12 15:30,12,2.035,2.037,2.031,2.032,40
20160401|2016-02-14 17:00,16,2.015,2.018,1.998,2.008,195
20160401|2016-02-14 17:30,16,2.008,2.011,2.008,2.009,35
20160401|2016-02-14 18:00,16,2.005,2.009,2.005,2.009,32
20160401|2016-02-14 18:30,16,2.01,2.011,2.009,2.011,24
20160401|2016-02-14 19:00,16,2.011,2.014,2.01,2.012,37
20160401|2016-02-14 19:30,16,2.011,2.012,2.011,2.012,23
20160401|2016-02-14 20:00,16,2.013,2.015,2.013,2.015,45
20160401|2016-02-14 20:30,16,2.017,2.02,2.017,2.02,45
20160401|2016-02-14 21:00,16,2.02,2.022,2.017,2.019,62
20160401|2016-02-14 21:30,16,2.02,2.02,2.02,2.02,11
20160401|2016-02-14 22:00,16,2.018,2.018,2.018,2.018,10
20160401|2016-02-14 22:30,16,2.021,2.021,2.018,2.018,12
20160401|2016-02-14 23:00,16,2.019,2.019,2.018,2.018,6
20160401|2016-02-14 23:30,16,2.022,2.03,2.022,2.03,22
20160401|2016-02-15 00:00,16,2.029,2.033,2.028,2.03,62
20160401|2016-02-15 00:30,16,2.031,2.031,2.028,2.028,3
20160401|2016-02-15 01:00,16,2.031,2.031,2.029,2.031,36
20160401|2016-02-15 01:30,16,2.031,2.031,2.031,2.031,2
20160401|2016-02-15 02:00,16,2.03,2.031,2.019,2.019,62
20160401|2016-02-15 02:30,16,2.019,2.019,1.999,2,169
20160401|2016-02-15 03:00,16,2,2.008,1.997,2.004,39
20160401|2016-02-15 03:30,16,2.002,2.005,2.002,2.005,13
20160401|2016-02-15 04:00,16,2.005,2.012,2.004,2.008,15
20160401|2016-02-15 04:30,16,2.005,2.007,2.004,2.006,10
20160401|2016-02-15 05:00,16,2.007,2.01,2.007,2.01,4
20160401|2016-02-15 05:30,16,2.005,2.012,2.002,2.008,51
20160401|2016-02-15 06:00,16,2.007,2.01,2.002,2.005,21
20160401|2016-02-15 06:30,16,2.005,2.009,2.005,2.006,12
20160401|2016-02-15 07:00,16,2.006,2.008,2.002,2.005,42
20160401|2016-02-15 07:30,16,2.006,2.006,1.999,1.999,109
20160401|2016-02-15 08:00,16,2,2.002,1.989,1.993,400
20160401|2016-02-15 08:30,16,1.992,1.993,1.986,1.987,341
20160401|2016-02-15 09:00,16,1.987,1.988,1.981,1.983,305
20160401|2016-02-15 09:30,16,1.983,1.992,1.983,1.989,174
20160401|2016-02-15 10:00,16,1.988,1.991,1.986,1.991,89
20160401|2016-02-15 10:30,16,1.991,1.993,1.987,1.989,134
20160401|2016-02-15 11:00,16,1.988,1.99,1.986,1.986,76
20160401|2016-02-15 11:30,16,1.988,1.993,1.987,1.989,65
20160401|2016-02-15 17:00,16,1.992,1.995,1.98,1.984,171
20160401|2016-02-15 18:00,16,1.984,1.984,1.983,1.984,12
20160401|2016-02-15 18:30,16,1.985,1.987,1.984,1.986,62
20160401|2016-02-15 19:00,16,1.984,1.991,1.984,1.991,9
20160401|2016-02-15 19:30,16,1.988,1.991,1.982,1.982,37
20160401|2016-02-15 20:00,16,1.985,1.989,1.985,1.986,13
20160401|2016-02-15 20:30,16,1.984,1.987,1.983,1.987,5
20160401|2016-02-15 21:00,16,1.982,1.986,1.982,1.986,11
20160401|2016-02-15 21:30,16,1.983,1.984,1.982,1.984,21
20160401|2016-02-15 22:00,16,1.981,1.985,1.981,1.981,12
20160401|2016-02-15 22:30,16,1.982,1.985,1.982,1.983,6
20160401|2016-02-15 23:00,16,1.98,1.994,1.979,1.994,61
20160401|2016-02-15 23:30,16,1.992,1.995,1.99,1.995,58
20160401|2016-02-16 00:00,16,1.994,1.996,1.992,1.995,92
20160401|2016-02-16 00:30,16,1.993,1.996,1.99,1.995,44
20160401|2016-02-16 01:00,16,1.992,1.997,1.992,1.997,27
20160401|2016-02-16 01:30,16,1.998,1.998,1.992,1.992,32
20160401|2016-02-16 02:00,16,1.992,1.993,1.987,1.988,76
20160401|2016-02-16 02:30,16,1.988,1.995,1.988,1.991,54
20160401|2016-02-16 03:00,16,1.989,1.99,1.986,1.989,45
20160401|2016-02-16 03:30,16,1.987,1.987,1.984,1.984,29
20160401|2016-02-16 04:00,16,1.986,1.994,1.985,1.993,110
20160401|2016-02-16 04:30,16,1.993,1.997,1.991,1.997,48
20160401|2016-02-16 05:00,16,1.995,1.999,1.993,1.996,98
20160401|2016-02-16 05:30,16,1.996,2.001,1.992,1.992,142
20160401|2016-02-16 06:00,16,1.992,1.993,1.983,1.984,361
20160401|2016-02-16 06:30,16,1.984,1.987,1.976,1.978,626
20160401|2016-02-16 07:00,16,1.978,1.987,1.974,1.976,927
20160401|2016-02-16 07:30,16,1.977,1.981,1.973,1.979,671
20160401|2016-02-16 08:00,16,1.98,1.982,1.963,1.966,2348
20160401|2016-02-16 08:30,16,1.966,1.968,1.954,1.961,2596
20160401|2016-02-16 09:00,16,1.959,1.966,1.952,1.961,2263
20160401|2016-02-16 09:30,16,1.96,1.965,1.955,1.956,855
20160401|2016-02-16 10:00,16,1.956,1.959,1.947,1.953,1826
20160401|2016-02-16 10:30,16,1.952,1.958,1.946,1.954,1290
20160401|2016-02-16 11:00,16,1.955,1.964,1.953,1.958,1142
20160401|2016-02-16 11:30,16,1.958,1.959,1.951,1.953,619
20160401|2016-02-16 12:00,16,1.953,1.954,1.95,1.953,674
20160401|2016-02-16 12:30,16,1.953,1.97,1.953,1.964,1317
20160401|2016-02-16 13:00,16,1.965,1.973,1.965,1.969,2276
20160401|2016-02-16 13:30,16,1.968,1.972,1.967,1.971,1070
20160401|2016-02-16 14:00,16,1.97,1.973,1.966,1.968,404
20160401|2016-02-16 14:30,16,1.968,1.983,1.967,1.982,416
20160401|2016-02-16 15:00,16,1.981,1.991,1.98,1.988,324
20160401|2016-02-16 15:30,16,1.99,1.995,1.987,1.995,155
20160401|2016-02-16 17:00,17,1.981,1.992,1.978,1.984,44
20160401|2016-02-16 17:30,17,1.981,1.981,1.979,1.98,4
20160401|2016-02-16 18:00,17,1.98,1.981,1.977,1.981,18
20160401|2016-02-16 18:30,17,1.981,1.984,1.981,1.982,31
20160401|2016-02-16 19:00,17,1.982,1.989,1.982,1.989,19
20160401|2016-02-16 19:30,17,1.987,1.988,1.984,1.988,57
20160401|2016-02-16 20:00,17,1.987,1.991,1.987,1.991,14
20160401|2016-02-16 20:30,17,1.989,1.992,1.987,1.989,18
20160401|2016-02-16 21:00,17,1.988,1.988,1.984,1.986,16
20160401|2016-02-16 21:30,17,1.986,1.987,1.984,1.984,3
20160401|2016-02-16 22:00,17,1.982,1.982,1.982,1.982,1
20160401|2016-02-16 22:30,17,1.981,1.986,1.979,1.979,11
20160401|2016-02-16 23:00,17,1.986,1.988,1.981,1.987,21
20160401|2016-02-16 23:30,17,1.984,1.987,1.981,1.981,11
20160401|2016-02-17 00:00,17,1.986,1.987,1.984,1.984,22
20160401|2016-02-17 00:30,17,1.984,1.984,1.982,1.983,15
20160401|2016-02-17 01:00,17,1.982,1.982,1.977,1.977,20
20160401|2016-02-17 01:30,17,1.978,1.982,1.978,1.982,37
20160401|2016-02-17 02:00,17,1.983,1.989,1.98,1.984,71
20160401|2016-02-17 02:30,17,1.983,1.99,1.98,1.988,38
20160401|2016-02-17 03:00,17,1.99,1.994,1.987,1.992,52
20160401|2016-02-17 03:30,17,1.995,1.995,1.989,1.991,26
20160401|2016-02-17 04:00,17,1.992,2.002,1.992,1.998,167
20160401|2016-02-17 04:30,17,1.996,2.001,1.989,1.999,160
20160401|2016-02-17 05:00,17,2,2.002,1.996,2.001,57
20160401|2016-02-17 05:30,17,2.001,2.003,1.994,1.999,217
20160401|2016-02-17 06:00,17,1.997,1.999,1.985,1.985,236
20160401|2016-02-17 06:30,17,1.984,2.004,1.979,2.003,474
20160401|2016-02-17 07:00,17,2.002,2.004,1.991,1.992,570
20160401|2016-02-17 07:30,17,1.993,1.993,1.978,1.988,1100
20160401|2016-02-17 08:00,17,1.989,1.989,1.961,1.964,2663
20160401|2016-02-17 08:30,17,1.963,1.974,1.959,1.968,2039
20160401|2016-02-17 09:00,17,1.967,1.98,1.965,1.977,1539
20160401|2016-02-17 09:30,17,1.978,1.987,1.975,1.978,1566
20160401|2016-02-17 10:00,17,1.977,1.979,1.971,1.979,1219
20160401|2016-02-17 10:30,17,1.979,1.984,1.971,1.972,1367
20160401|2016-02-17 11:00,17,1.971,1.995,1.967,1.992,1878
20160401|2016-02-17 11:30,17,1.991,1.999,1.985,1.997,1288
20160401|2016-02-17 12:00,17,1.995,2.003,1.993,1.999,1276
20160401|2016-02-17 12:30,17,1.999,2.007,1.995,2.002,1041
20160401|2016-02-17 13:00,17,2.001,2.02,2.001,2.013,6146
20160401|2016-02-17 13:30,17,2.013,2.02,2.012,2.013,1405
20160401|2016-02-17 14:00,17,2.014,2.028,2.013,2.015,948
20160401|2016-02-17 14:30,17,2.015,2.02,2.013,2.018,576
20160401|2016-02-17 15:00,17,2.018,2.018,2.013,2.013,106
20160401|2016-02-17 15:30,17,2.014,2.018,2.013,2.015,60
20160401|2016-02-17 17:00,18,2.015,2.016,2.01,2.016,181
20160401|2016-02-17 17:30,18,2.015,2.015,2.009,2.01,22
20160401|2016-02-17 18:00,18,2.009,2.011,2.006,2.008,78
20160401|2016-02-17 18:30,18,2.008,2.008,2.005,2.006,31
20160401|2016-02-17 19:00,18,2.011,2.013,2.01,2.013,30
20160401|2016-02-17 19:30,18,2.012,2.013,2.012,2.012,4
20160401|2016-02-17 20:00,18,2.015,2.015,2.013,2.014,12
20160401|2016-02-17 20:30,18,2.014,2.014,2.013,2.013,7
20160401|2016-02-17 21:00,18,2.015,2.02,2.015,2.018,21
20160401|2016-02-17 21:30,18,2.016,2.016,2.01,2.016,28
20160401|2016-02-17 22:00,18,2.015,2.017,2.015,2.015,10
20160401|2016-02-17 22:30,18,2.018,2.018,2.005,2.005,26
20160401|2016-02-17 23:00,18,2.005,2.013,2.005,2.013,49
20160401|2016-02-17 23:30,18,2.009,2.013,2.007,2.012,39
20160401|2016-02-18 00:00,18,2.011,2.017,2.007,2.017,108
20160401|2016-02-18 00:30,18,2.014,2.023,2.014,2.023,92
20160401|2016-02-18 01:00,18,2.02,2.023,2.009,2.011,46
20160401|2016-02-18 01:30,18,2.007,2.016,2.006,2.013,24
20160401|2016-02-18 02:00,18,2.01,2.013,2.004,2.005,118
20160401|2016-02-18 02:30,18,2.004,2.004,1.994,2.001,166
20160401|2016-02-18 03:00,18,2,2.005,1.998,2.003,38
20160401|2016-02-18 03:30,18,2,2,1.998,1.999,13
20160401|2016-02-18 04:00,18,2.001,2.007,2,2.007,33
20160401|2016-02-18 04:30,18,2.006,2.006,2,2.001,157
20160401|2016-02-18 05:00,18,1.999,1.999,1.992,1.999,96
20160401|2016-02-18 05:30,18,1.998,1.998,1.989,1.989,252
20160401|2016-02-18 06:00,18,1.989,1.994,1.985,1.985,267
20160401|2016-02-18 06:30,18,1.985,1.988,1.976,1.98,557
20160401|2016-02-18 07:00,18,1.977,1.977,1.962,1.966,992
20160401|2016-02-18 07:30,18,1.967,1.967,1.955,1.961,2639
20160401|2016-02-18 08:00,18,1.961,1.963,1.95,1.955,2897
20160401|2016-02-18 08:30,18,1.956,1.96,1.95,1.951,1780
20160401|2016-02-18 09:00,18,1.951,1.97,1.944,1.967,3695
20160401|2016-02-18 09:30,18,1.966,1.983,1.953,1.972,5157
20160401|2016-02-18 10:00,18,1.972,1.972,1.955,1.966,2554
20160401|2016-02-18 10:30,18,1.966,1.982,1.962,1.974,2190
20160401|2016-02-18 11:00,18,1.973,1.987,1.966,1.967,2708
20160401|2016-02-18 11:30,18,1.966,1.967,1.944,1.944,2054
20160401|2016-02-18 12:00,18,1.945,1.947,1.93,1.932,3126
20160401|2016-02-18 12:30,18,1.932,1.939,1.93,1.937,2030
20160401|2016-02-18 13:00,18,1.938,1.939,1.924,1.926,5921
20160401|2016-02-18 13:30,18,1.926,1.931,1.925,1.929,2089
20160401|2016-02-18 14:00,18,1.929,1.934,1.926,1.93,782
20160401|2016-02-18 14:30,18,1.93,1.931,1.925,1.927,802
20160401|2016-02-18 15:00,18,1.926,1.929,1.926,1.927,93
20160401|2016-02-18 15:30,18,1.929,1.929,1.925,1.925,56
20160401|2016-02-18 17:00,19,1.925,1.935,1.925,1.933,98
20160401|2016-02-18 17:30,19,1.936,1.941,1.933,1.938,104
20160401|2016-02-18 18:00,19,1.938,1.94,1.937,1.937,66
20160401|2016-02-18 18:30,19,1.937,1.939,1.936,1.938,44
20160401|2016-02-18 19:00,19,1.936,1.936,1.934,1.935,89
20160401|2016-02-18 19:30,19,1.935,1.935,1.935,1.935,22
20160401|2016-02-18 20:00,19,1.935,1.936,1.934,1.935,26
20160401|2016-02-18 20:30,19,1.934,1.936,1.934,1.936,42
20160401|2016-02-18 21:00,19,1.935,1.936,1.935,1.935,18
20160401|2016-02-18 21:30,19,1.936,1.936,1.936,1.936,4
20160401|2016-02-18 22:00,19,1.936,1.936,1.936,1.936,6
20160401|2016-02-18 22:30,19,1.935,1.935,1.933,1.934,26
20160401|2016-02-18 23:00,19,1.933,1.935,1.923,1.927,129
20160401|2016-02-18 23:30,19,1.93,1.933,1.928,1.928,112
20160401|2016-02-19 00:00,19,1.93,1.931,1.924,1.924,116
20160401|2016-02-19 00:30,19,1.924,1.926,1.919,1.925,142
20160401|2016-02-19 01:00,19,1.922,1.93,1.922,1.93,101
20160401|2016-02-19 01:30,19,1.93,1.93,1.924,1.925,35
20160401|2016-02-19 02:00,19,1.925,1.926,1.919,1.926,126
20160401|2016-02-19 02:30,19,1.926,1.933,1.924,1.926,94
20160401|2016-02-19 03:00,19,1.927,1.927,1.91,1.919,481
20160401|2016-02-19 03:30,19,1.923,1.93,1.917,1.929,144
20160401|2016-02-19 04:00,19,1.929,1.939,1.929,1.935,175
20160401|2016-02-19 04:30,19,1.935,1.936,1.925,1.927,63
20160401|2016-02-19 05:00,19,1.927,1.938,1.926,1.927,129
20160401|2016-02-19 05:30,19,1.925,1.925,1.911,1.918,389
20160401|2016-02-19 06:00,19,1.917,1.918,1.911,1.917,652
20160401|2016-02-19 06:30,19,1.917,1.921,1.899,1.899,928
20160401|2016-02-19 07:00,19,1.899,1.9,1.885,1.898,1766
20160401|2016-02-19 07:30,19,1.898,1.907,1.891,1.894,1390
20160401|2016-02-19 08:00,19,1.893,1.91,1.888,1.91,3069
20160401|2016-02-19 08:30,19,1.911,1.912,1.89,1.895,3479
20160401|2016-02-19 09:00,19,1.894,1.899,1.877,1.884,4051
20160401|2016-02-19 09:30,19,1.884,1.889,1.881,1.882,2793
20160401|2016-02-19 10:00,19,1.881,1.887,1.879,1.882,2423
20160401|2016-02-19 10:30,19,1.882,1.883,1.87,1.872,2372
20160401|2016-02-19 11:00,19,1.872,1.876,1.864,1.867,2598
20160401|2016-02-19 11:30,19,1.866,1.872,1.864,1.869,1638
20160401|2016-02-19 12:00,19,1.869,1.871,1.863,1.864,1425
20160401|2016-02-19 12:30,19,1.864,1.871,1.861,1.871,2142
20160401|2016-02-19 13:00,19,1.87,1.874,1.865,1.867,4365
20160401|2016-02-19 13:30,19,1.866,1.87,1.864,1.864,1667
20160401|2016-02-19 14:00,19,1.864,1.867,1.862,1.866,804
20160401|2016-02-19 14:30,19,1.865,1.869,1.865,1.869,643
20160401|2016-02-19 15:00,19,1.868,1.872,1.868,1.87,225
20160401|2016-02-19 15:30,19,1.87,1.871,1.869,1.869,140
20160401|2016-02-21 17:00,22,1.854,1.858,1.848,1.849,347
20160401|2016-02-21 17:30,22,1.85,1.853,1.849,1.852,46
20160401|2016-02-21 18:00,22,1.851,1.853,1.844,1.845,106
20160401|2016-02-21 18:30,22,1.845,1.845,1.84,1.844,171
20160401|2016-02-21 19:00,22,1.845,1.845,1.842,1.842,76
20160401|2016-02-21 19:30,22,1.844,1.844,1.839,1.84,93
20160401|2016-02-21 20:00,22,1.84,1.842,1.839,1.84,66
20160401|2016-02-21 20:30,22,1.839,1.844,1.839,1.84,138
20160401|2016-02-21 21:00,22,1.84,1.843,1.84,1.843,40
20160401|2016-02-21 21:30,22,1.844,1.847,1.842,1.847,259
20160401|2016-02-21 22:00,22,1.847,1.847,1.844,1.846,63
20160401|2016-02-21 22:30,22,1.846,1.846,1.842,1.845,143
20160401|2016-02-21 23:00,22,1.844,1.847,1.84,1.847,453
20160401|2016-02-21 23:30,22,1.845,1.85,1.84,1.85,143
20160401|2016-02-22 00:00,22,1.85,1.85,1.845,1.85,166
20160401|2016-02-22 00:30,22,1.847,1.851,1.845,1.849,171
20160401|2016-02-22 01:00,22,1.851,1.854,1.846,1.849,133
20160401|2016-02-22 01:30,22,1.849,1.858,1.848,1.857,212
20160401|2016-02-22 02:00,22,1.858,1.865,1.846,1.848,474
20160401|2016-02-22 02:30,22,1.849,1.858,1.846,1.858,174
20160401|2016-02-22 03:00,22,1.858,1.861,1.852,1.855,112
20160401|2016-02-22 03:30,22,1.854,1.854,1.842,1.845,146
20160401|2016-02-22 04:00,22,1.844,1.848,1.843,1.848,85
20160401|2016-02-22 04:30,22,1.847,1.852,1.846,1.85,76
20160401|2016-02-22 05:00,22,1.851,1.853,1.848,1.849,161
20160401|2016-02-22 05:30,22,1.85,1.85,1.838,1.838,420
20160401|2016-02-22 06:00,22,1.838,1.84,1.834,1.834,615
20160401|2016-02-22 06:30,22,1.834,1.838,1.831,1.832,1575
20160401|2016-02-22 07:00,22,1.831,1.839,1.828,1.837,1442
20160401|2016-02-22 07:30,22,1.837,1.868,1.835,1.866,3906
20160401|2016-02-22 08:00,22,1.865,1.876,1.858,1.86,4801
20160401|2016-02-22 08:30,22,1.861,1.868,1.855,1.865,2581
20160401|2016-02-22 09:00,22,1.865,1.893,1.865,1.88,6142
20160401|2016-02-22 09:30,22,1.88,1.88,1.865,1.874,2871
20160401|2016-02-22 10:00,22,1.875,1.877,1.856,1.86,2774
20160401|2016-02-22 10:30,22,1.859,1.869,1.856,1.858,2672
20160401|2016-02-22 11:00,22,1.858,1.86,1.848,1.858,2310
20160401|2016-02-22 11:30,22,1.858,1.865,1.855,1.864,1509
20160401|2016-02-22 12:00,22,1.863,1.864,1.856,1.861,1179
20160401|2016-02-22 12:30,22,1.862,1.872,1.858,1.86,1465
20160401|2016-02-22 13:00,22,1.86,1.864,1.857,1.861,3031
20160401|2016-02-22 13:30,22,1.861,1.865,1.858,1.86,1472
20160401|2016-02-22 14:00,22,1.861,1.866,1.86,1.866,940
20160401|2016-02-22 14:30,22,1.866,1.867,1.863,1.866,600
20160401|2016-02-22 15:00,22,1.866,1.869,1.865,1.868,306
20160401|2016-02-22 15:30,22,1.866,1.872,1.865,1.866,179
20160401|2016-02-22 17:00,23,1.867,1.875,1.863,1.868,211
20160401|2016-02-22 17:30,23,1.869,1.871,1.868,1.87,38
20160401|2016-02-22 18:00,23,1.871,1.871,1.868,1.869,158
20160401|2016-02-22 18:30,23,1.868,1.868,1.865,1.866,69
20160401|2016-02-22 19:00,23,1.866,1.869,1.865,1.868,84
20160401|2016-02-22 19:30,23,1.869,1.87,1.869,1.87,30
20160401|2016-02-22 20:00,23,1.868,1.872,1.868,1.871,39
20160401|2016-02-22 20:30,23,1.871,1.872,1.867,1.87,75
20160401|2016-02-22 21:00,23,1.87,1.872,1.87,1.871,23
20160401|2016-02-22 21:30,23,1.872,1.872,1.87,1.871,15
20160401|2016-02-22 22:00,23,1.871,1.872,1.865,1.866,113
20160401|2016-02-22 22:30,23,1.866,1.87,1.864,1.869,85
20160401|2016-02-22 23:00,23,1.87,1.87,1.863,1.868,189
20160401|2016-02-22 23:30,23,1.865,1.867,1.857,1.867,281
20160401|2016-02-23 00:00,23,1.867,1.869,1.861,1.863,155
20160401|2016-02-23 00:30,23,1.862,1.862,1.856,1.856,99
20160401|2016-02-23 01:00,23,1.857,1.859,1.854,1.858,85
20160401|2016-02-23 01:30,23,1.858,1.859,1.853,1.856,40
20160401|2016-02-23 02:00,23,1.856,1.856,1.845,1.846,583
20160401|2016-02-23 02:30,23,1.846,1.846,1.833,1.834,307
20160401|2016-02-23 03:00,23,1.833,1.844,1.832,1.844,311
20160401|2016-02-23 03:30,23,1.844,1.849,1.833,1.834,290
20160401|2016-02-23 04:00,23,1.833,1.838,1.829,1.829,258
20160401|2016-02-23 04:30,23,1.831,1.841,1.83,1.839,167
20160401|2016-02-23 05:00,23,1.839,1.845,1.833,1.834,369
20160401|2016-02-23 05:30,23,1.834,1.85,1.834,1.845,402
20160401|2016-02-23 06:00,23,1.845,1.868,1.84,1.861,1039
20160401|2016-02-23 06:30,23,1.861,1.881,1.861,1.877,1436
20160401|2016-02-23 07:00,23,1.879,1.882,1.872,1.876,1998
20160401|2016-02-23 07:30,23,1.875,1.885,1.87,1.884,2019
20160401|2016-02-23 08:00,23,1.884,1.885,1.852,1.859,6239
20160401|2016-02-23 08:30,23,1.859,1.86,1.831,1.843,9230
20160401|2016-02-23 09:00,23,1.842,1.844,1.823,1.838,5576
20160401|2016-02-23 09:30,23,1.838,1.853,1.834,1.843,4155
20160401|2016-02-23 10:00,23,1.842,1.843,1.83,1.834,3624
20160401|2016-02-23 10:30,23,1.833,1.838,1.828,1.832,2925
20160401|2016-02-23 11:00,23,1.832,1.833,1.82,1.829,5344
20160401|2016-02-23 11:30,23,1.829,1.835,1.824,1.83,2225
20160401|2016-02-23 12:00,23,1.831,1.838,1.826,1.837,2175
20160401|2016-02-23 12:30,23,1.838,1.838,1.827,1.834,2095
20160401|2016-02-23 13:00,23,1.834,1.834,1.827,1.83,5571
20160401|2016-02-23 13:30,23,1.829,1.835,1.829,1.833,2136
20160401|2016-02-23 14:00,23,1.833,1.834,1.831,1.831,894
20160401|2016-02-23 14:30,23,1.832,1.834,1.83,1.831,527
20160401|2016-02-23 15:00,23,1.831,1.834,1.83,1.833,118
20160401|2016-02-23 15:30,23,1.832,1.833,1.83,1.83,204
20160401|2016-02-23 17:00,24,1.826,1.837,1.826,1.834,177
20160401|2016-02-23 17:30,24,1.835,1.835,1.829,1.829,33
20160401|2016-02-23 18:00,24,1.829,1.829,1.822,1.825,163
20160401|2016-02-23 18:30,24,1.827,1.829,1.824,1.827,41
20160401|2016-02-23 19:00,24,1.827,1.832,1.827,1.83,42
20160401|2016-02-23 19:30,24,1.832,1.834,1.827,1.829,28
20160401|2016-02-23 20:00,24,1.831,1.831,1.826,1.827,115
20160401|2016-02-23 20:30,24,1.826,1.827,1.825,1.826,38
20160401|2016-02-23 21:00,24,1.826,1.827,1.824,1.824,26
20160401|2016-02-23 21:30,24,1.824,1.828,1.824,1.826,44
20160401|2016-02-23 22:00,24,1.826,1.831,1.826,1.83,78
20160401|2016-02-23 22:30,24,1.831,1.834,1.83,1.832,51
20160401|2016-02-23 23:00,24,1.833,1.839,1.83,1.831,190
20160401|2016-02-23 23:30,24,1.83,1.83,1.822,1.822,187
20160401|2016-02-24 00:00,24,1.823,1.825,1.817,1.817,211
20160401|2016-02-24 00:30,24,1.818,1.82,1.811,1.812,244
20160401|2016-02-24 01:00,24,1.812,1.822,1.811,1.819,92
20160401|2016-02-24 01:30,24,1.82,1.824,1.814,1.815,188
20160401|2016-02-24 02:00,24,1.815,1.817,1.809,1.814,327
20160401|2016-02-24 02:30,24,1.813,1.818,1.808,1.818,339
20160401|2016-02-24 03:00,24,1.817,1.817,1.81,1.813,229
20160401|2016-02-24 03:30,24,1.812,1.814,1.809,1.813,148
20160401|2016-02-24 04:00,24,1.812,1.812,1.809,1.811,137
20160401|2016-02-24 04:30,24,1.81,1.815,1.806,1.808,245
20160401|2016-02-24 05:00,24,1.807,1.813,1.804,1.811,374
20160401|2016-02-24 05:30,24,1.812,1.818,1.809,1.818,209
20160401|2016-02-24 06:00,24,1.818,1.823,1.814,1.823,360
20160401|2016-02-24 06:30,24,1.823,1.845,1.82,1.842,1530
20160401|2016-02-24 07:00,24,1.842,1.845,1.831,1.836,2200
20160401|2016-02-24 07:30,24,1.835,1.839,1.824,1.824,1549
20160401|2016-02-24 08:00,24,1.824,1.833,1.821,1.828,4031
20160401|2016-02-24 08:30,24,1.827,1.835,1.822,1.833,3862
20160401|2016-02-24 09:00,24,1.833,1.841,1.827,1.84,3260
20160401|2016-02-24 09:30,24,1.839,1.84,1.828,1.835,2824
20160401|2016-02-24 10:00,24,1.834,1.838,1.829,1.838,1976
20160401|2016-02-24 10:30,24,1.838,1.847,1.833,1.846,3467
20160401|2016-02-24 11:00,24,1.846,1.849,1.841,1.843,3684
20160401|2016-02-24 11:30,24,1.843,1.85,1.842,1.847,2475
20160401|2016-02-24 12:00,24,1.847,1.862,1.844,1.853,4102
20160401|2016-02-24 12:30,24,1.853,1.853,1.839,1.84,2969
20160401|2016-02-24 13:00,24,1.84,1.847,1.83,1.835,9132
20160401|2016-02-24 13:30,24,1.834,1.838,1.833,1.837,2567
20160401|2016-02-24 14:00,24,1.837,1.84,1.836,1.84,807
20160401|2016-02-24 14:30,24,1.84,1.844,1.833,1.835,1570
20160401|2016-02-24 15:00,24,1.835,1.836,1.832,1.833,513
20160401|2016-02-24 15:30,24,1.833,1.836,1.832,1.835,631
20160401|2016-02-24 17:00,25,1.832,1.837,1.826,1.831,283
20160401|2016-02-24 17:30,25,1.831,1.832,1.824,1.826,169
20160401|2016-02-24 18:00,25,1.828,1.828,1.825,1.828,46
20160401|2016-02-24 18:30,25,1.828,1.83,1.828,1.829,12
20160401|2016-02-24 19:00,25,1.828,1.829,1.825,1.828,55
20160401|2016-02-24 19:30,25,1.828,1.828,1.828,1.828,9
20160401|2016-02-24 20:00,25,1.829,1.83,1.822,1.824,120
20160401|2016-02-24 20:30,25,1.822,1.829,1.818,1.829,141
20160401|2016-02-24 21:00,25,1.827,1.827,1.812,1.814,293
20160401|2016-02-24 21:30,25,1.813,1.82,1.81,1.814,456
20160401|2016-02-24 22:00,25,1.813,1.816,1.811,1.811,118
20160401|2016-02-24 22:30,25,1.814,1.821,1.812,1.821,135
20160401|2016-02-24 23:00,25,1.82,1.824,1.817,1.82,207
20160401|2016-02-24 23:30,25,1.819,1.825,1.818,1.825,81
20160401|2016-02-25 00:00,25,1.825,1.829,1.821,1.827,182
20160401|2016-02-25 00:30,25,1.825,1.827,1.82,1.825,155
20160401|2016-02-25 01:00,25,1.823,1.824,1.818,1.819,109
20160401|2016-02-25 01:30,25,1.819,1.823,1.819,1.819,92
20160401|2016-02-25 02:00,25,1.819,1.819,1.811,1.815,309
20160401|2016-02-25 02:30,25,1.813,1.816,1.808,1.815,268
20160401|2016-02-25 03:00,25,1.814,1.816,1.809,1.811,95
20160401|2016-02-25 03:30,25,1.812,1.817,1.8,1.808,407
20160401|2016-02-25 04:00,25,1.808,1.81,1.802,1.807,292
20160401|2016-02-25 04:30,25,1.807,1.81,1.807,1.807,134
20160401|2016-02-25 05:00,25,1.806,1.808,1.8,1.801,654
20160401|2016-02-25 05:30,25,1.801,1.802,1.795,1.798,799
20160401|2016-02-25 06:00,25,1.798,1.804,1.793,1.794,1100
20160401|2016-02-25 06:30,25,1.794,1.803,1.794,1.795,1339
20160401|2016-02-25 07:00,25,1.795,1.801,1.795,1.798,2583
20160401|2016-02-25 07:30,25,1.797,1.799,1.785,1.793,4341
20160401|2016-02-25 08:00,25,1.792,1.804,1.787,1.8,5295
20160401|2016-02-25 08:30,25,1.8,1.802,1.794,1.798,4504
20160401|2016-02-25 09:00,25,1.798,1.798,1.787,1.79,5595
20160401|2016-02-25 09:30,25,1.787,1.787,1.747,1.752,26139
20160401|2016-02-25 10:00,25,1.751,1.777,1.747,1.769,11487
20160401|2016-02-25 10:30,25,1.77,1.771,1.761,1.766,3877
20160401|2016-02-25 11:00,25,1.766,1.774,1.761,1.772,3191
20160401|2016-02-25 11:30,25,1.773,1.795,1.773,1.79,8779
20160401|2016-02-25 12:00,25,1.791,1.796,1.786,1.792,4646
20160401|2016-02-25 12:30,25,1.792,1.807,1.788,1.793,7832
20160401|2016-02-25 13:00,25,1.793,1.795,1.779,1.784,14198
20160401|2016-02-25 13:30,25,1.785,1.795,1.784,1.791,4204
20160401|2016-02-25 14:00,25,1.789,1.796,1.788,1.793,1410
20160401|2016-02-25 14:30,25,1.793,1.794,1.782,1.782,2206
20160401|2016-02-25 15:00,25,1.782,1.785,1.78,1.785,382
20160401|2016-02-25 15:30,25,1.784,1.785,1.78,1.78,191
20160401|2016-02-25 17:00,26,1.786,1.795,1.78,1.793,240
20160401|2016-02-25 17:30,26,1.795,1.798,1.792,1.793,80
20160401|2016-02-25 18:00,26,1.792,1.792,1.789,1.79,43
20160401|2016-02-25 18:30,26,1.792,1.793,1.788,1.788,88
20160401|2016-02-25 19:00,26,1.789,1.792,1.787,1.787,92
20160401|2016-02-25 19:30,26,1.79,1.79,1.788,1.789,23
20160401|2016-02-25 20:00,26,1.788,1.79,1.788,1.79,13
20160401|2016-02-25 20:30,26,1.79,1.793,1.788,1.791,30
20160401|2016-02-25 21:00,26,1.79,1.79,1.786,1.788,73
20160401|2016-02-25 21:30,26,1.789,1.789,1.789,1.789,14
20160401|2016-02-25 22:00,26,1.79,1.79,1.789,1.789,12
20160401|2016-02-25 22:30,26,1.789,1.801,1.788,1.8,113
20160401|2016-02-25 23:00,26,1.8,1.8,1.79,1.79,184
20160401|2016-02-25 23:30,26,1.79,1.798,1.787,1.794,313
20160401|2016-02-26 00:00,26,1.793,1.795,1.788,1.79,146
20160401|2016-02-26 00:30,26,1.788,1.791,1.787,1.79,136
20160401|2016-02-26 01:00,26,1.791,1.797,1.791,1.794,78
20160401|2016-02-26 01:30,26,1.794,1.795,1.791,1.792,72
20160401|2016-02-26 02:00,26,1.791,1.797,1.788,1.795,170
20160401|2016-02-26 02:30,26,1.795,1.796,1.792,1.795,131
20160401|2016-02-26 03:00,26,1.794,1.8,1.791,1.798,327
20160401|2016-02-26 03:30,26,1.8,1.805,1.799,1.803,199
20160401|2016-02-26 04:00,26,1.803,1.803,1.789,1.794,381
20160401|2016-02-26 04:30,26,1.794,1.796,1.791,1.792,123
20160401|2016-02-26 05:00,26,1.791,1.793,1.773,1.773,936
20160401|2016-02-26 05:30,26,1.774,1.781,1.773,1.776,281
20160401|2016-02-26 06:00,26,1.774,1.781,1.772,1.776,662
20160401|2016-02-26 06:30,26,1.776,1.784,1.774,1.779,882
20160401|2016-02-26 07:00,26,1.778,1.785,1.777,1.78,1304
20160401|2016-02-26 07:30,26,1.779,1.78,1.762,1.763,5207
20160401|2016-02-26 08:00,26,1.763,1.777,1.761,1.775,4925
20160401|2016-02-26 08:30,26,1.776,1.78,1.754,1.755,5176
20160401|2016-02-26 09:00,26,1.755,1.759,1.734,1.742,9621
20160401|2016-02-26 09:30,26,1.743,1.746,1.731,1.744,5301
20160401|2016-02-26 10:00,26,1.744,1.753,1.737,1.739,4805
20160401|2016-02-26 10:30,26,1.74,1.745,1.733,1.739,7085
20160401|2016-02-26 11:00,26,1.738,1.744,1.732,1.742,6124
20160401|2016-02-26 11:30,26,1.742,1.749,1.737,1.748,3170
20160401|2016-02-26 12:00,26,1.748,1.767,1.746,1.763,5327
20160401|2016-02-26 12:30,26,1.763,1.772,1.761,1.77,3984
20160401|2016-02-26 13:00,26,1.77,1.797,1.766,1.791,13527
20160401|2016-02-26 13:30,26,1.791,1.793,1.786,1.787,1946
20160401|2016-02-26 14:00,26,1.788,1.791,1.783,1.787,1092
20160401|2016-02-26 14:30,26,1.787,1.794,1.784,1.791,1051
20160401|2016-02-26 15:00,26,1.789,1.796,1.785,1.785,905
20160401|2016-02-26 15:30,26,1.786,1.789,1.783,1.787,299
20160401|2016-02-28 17:00,29,1.711,1.723,1.702,1.716,2185
20160401|2016-02-28 17:30,29,1.716,1.721,1.715,1.72,285
20160401|2016-02-28 18:00,29,1.719,1.725,1.716,1.724,212
20160401|2016-02-28 18:30,29,1.723,1.724,1.721,1.724,86
20160401|2016-02-28 19:00,29,1.723,1.724,1.72,1.722,78
20160401|2016-02-28 19:30,29,1.721,1.724,1.719,1.72,122
20160401|2016-02-28 20:00,29,1.721,1.724,1.721,1.721,99
20160401|2016-02-28 20:30,29,1.723,1.724,1.719,1.72,128
20160401|2016-02-28 21:00,29,1.721,1.721,1.72,1.721,32
20160401|2016-02-28 21:30,29,1.72,1.72,1.718,1.72,58
20160401|2016-02-28 22:00,29,1.72,1.724,1.718,1.718,101
20160401|2016-02-28 22:30,29,1.718,1.719,1.715,1.716,135
20160401|2016-02-28 23:00,29,1.717,1.721,1.705,1.711,644
20160401|2016-02-28 23:30,29,1.71,1.715,1.708,1.708,309
20160401|2016-02-29 00:00,29,1.708,1.714,1.707,1.709,354
20160401|2016-02-29 00:30,29,1.709,1.714,1.706,1.71,166
20160401|2016-02-29 01:00,29,1.71,1.713,1.708,1.712,87
20160401|2016-02-29 01:30,29,1.713,1.724,1.712,1.721,255
20160401|2016-02-29 02:00,29,1.721,1.722,1.709,1.712,363
20160401|2016-02-29 02:30,29,1.711,1.714,1.706,1.707,574
20160401|2016-02-29 03:00,29,1.708,1.708,1.706,1.708,116
20160401|2016-02-29 03:30,29,1.707,1.709,1.707,1.709,159
20160401|2016-02-29 04:00,29,1.708,1.71,1.705,1.709,385
20160401|2016-02-29 04:30,29,1.708,1.709,1.704,1.706,269
20160401|2016-02-29 05:00,29,1.705,1.716,1.704,1.715,509
20160401|2016-02-29 05:30,29,1.715,1.715,1.71,1.71,450
20160401|2016-02-29 06:00,29,1.71,1.711,1.693,1.705,2513
20160401|2016-02-29 06:30,29,1.705,1.709,1.704,1.706,683
20160401|2016-02-29 07:00,29,1.707,1.71,1.692,1.695,3813
20160401|2016-02-29 07:30,29,1.695,1.704,1.69,1.699,4623
20160401|2016-02-29 08:00,29,1.699,1.713,1.695,1.701,7866
20160401|2016-02-29 08:30,29,1.702,1.726,1.7,1.712,9340
20160401|2016-02-29 09:00,29,1.712,1.729,1.711,1.727,5235
20160401|2016-02-29 09:30,29,1.728,1.731,1.715,1.725,7682
20160401|2016-02-29 10:00,29,1.726,1.737,1.726,1.726,6652
20160401|2016-02-29 10:30,29,1.726,1.728,1.714,1.721,4549
20160401|2016-02-29 11:00,29,1.722,1.729,1.709,1.711,3008
20160401|2016-02-29 11:30,29,1.712,1.72,1.709,1.71,2596
20160401|2016-02-29 12:00,29,1.711,1.725,1.71,1.724,3295
20160401|2016-02-29 12:30,29,1.725,1.736,1.718,1.732,4114
20160401|2016-02-29 13:00,29,1.732,1.734,1.705,1.707,16175
20160401|2016-02-29 13:30,29,1.707,1.709,1.703,1.705,5730
20160401|2016-02-29 14:00,29,1.705,1.709,1.699,1.7,2629
20160401|2016-02-29 14:30,29,1.699,1.706,1.698,1.698,2240
20160401|2016-02-29 15:00,29,1.698,1.708,1.698,1.707,722
20160401|2016-02-29 15:30,29,1.707,1.708,1.704,1.705,290
20160401|2016-02-29 17:00,1,1.707,1.708,1.701,1.707,234
20160401|2016-02-29 17:30,1,1.706,1.706,1.697,1.701,204
20160401|2016-02-29 18:00,1,1.702,1.704,1.7,1.703,35
20160401|2016-02-29 18:30,1,1.703,1.704,1.701,1.703,23
20160401|2016-02-29 19:00,1,1.702,1.702,1.699,1.702,38
20160401|2016-02-29 19:30,1,1.702,1.702,1.7,1.702,13
20160401|2016-02-29 20:00,1,1.702,1.702,1.701,1.702,4
20160401|2016-02-29 20:30,1,1.702,1.702,1.701,1.701,3
20160401|2016-02-29 21:00,1,1.7,1.701,1.7,1.7,158
20160401|2016-02-29 21:30,1,1.699,1.7,1.695,1.697,112
20160401|2016-02-29 22:00,1,1.697,1.7,1.697,1.699,92
20160401|2016-02-29 22:30,1,1.699,1.701,1.697,1.701,71
20160401|2016-02-29 23:00,1,1.7,1.704,1.7,1.703,108
20160401|2016-02-29 23:30,1,1.703,1.705,1.701,1.701,97
20160401|2016-03-01 00:00,1,1.701,1.702,1.694,1.695,171
20160401|2016-03-01 00:30,1,1.695,1.699,1.693,1.695,232
20160401|2016-03-01 01:00,1,1.695,1.698,1.694,1.698,167
20160401|2016-03-01 01:30,1,1.698,1.701,1.697,1.698,89
20160401|2016-03-01 02:00,1,1.699,1.699,1.695,1.697,168
20160401|2016-03-01 02:30,1,1.696,1.702,1.694,1.695,226
20160401|2016-03-01 03:00,1,1.695,1.703,1.694,1.703,106
20160401|2016-03-01 03:30,1,1.703,1.703,1.7,1.703,118
20160401|2016-03-01 04:00,1,1.702,1.709,1.701,1.703,329
20160401|2016-03-01 04:30,1,1.703,1.709,1.703,1.705,205
20160401|2016-03-01 05:00,1,1.705,1.71,1.705,1.707,284
20160401|2016-03-01 05:30,1,1.707,1.71,1.692,1.701,1208
20160401|2016-03-01 06:00,1,1.7,1.721,1.697,1.72,1928
20160401|2016-03-01 06:30,1,1.721,1.742,1.721,1.739,2792
20160401|2016-03-01 07:00,1,1.739,1.748,1.716,1.723,5953
20160401|2016-03-01 07:30,1,1.723,1.724,1.689,1.69,6054
20160401|2016-03-01 08:00,1,1.69,1.721,1.689,1.71,9827
20160401|2016-03-01 08:30,1,1.71,1.725,1.704,1.722,5976
20160401|2016-03-01 09:00,1,1.722,1.728,1.71,1.712,5747
20160401|2016-03-01 09:30,1,1.712,1.725,1.71,1.715,3042
20160401|2016-03-01 10:00,1,1.715,1.718,1.701,1.712,4146
20160401|2016-03-01 10:30,1,1.712,1.713,1.706,1.708,2859
20160401|2016-03-01 11:00,1,1.708,1.71,1.695,1.699,5335
20160401|2016-03-01 11:30,1,1.699,1.707,1.685,1.705,6734
20160401|2016-03-01 12:00,1,1.706,1.775,1.704,1.753,29086
20160401|2016-03-01 12:30,1,1.752,1.767,1.732,1.767,10881
20160401|2016-03-01 13:00,1,1.767,1.774,1.739,1.741,17610
20160401|2016-03-01 13:30,1,1.741,1.745,1.731,1.737,4062
20160401|2016-03-01 14:00,1,1.737,1.743,1.734,1.742,1324
20160401|2016-03-01 14:30,1,1.742,1.748,1.739,1.742,1444
20160401|2016-03-01 15:00,1,1.742,1.745,1.737,1.74,754
20160401|2016-03-01 15:30,1,1.74,1.741,1.736,1.737,370
20160401|2016-03-01 17:00,2,1.741,1.746,1.739,1.741,131
20160401|2016-03-01 17:30,2,1.742,1.743,1.741,1.742,23
20160401|2016-03-01 18:00,2,1.743,1.745,1.741,1.741,71
20160401|2016-03-01 18:30,2,1.741,1.745,1.741,1.742,31
20160401|2016-03-01 19:00,2,1.743,1.745,1.727,1.731,315
20160401|2016-03-01 19:30,2,1.731,1.734,1.724,1.726,277
20160401|2016-03-01 20:00,2,1.726,1.73,1.726,1.728,14
20160401|2016-03-01 20:30,2,1.728,1.731,1.728,1.729,24
20160401|2016-03-01 21:00,2,1.729,1.729,1.717,1.718,188
20160401|2016-03-01 21:30,2,1.718,1.718,1.701,1.704,691
20160401|2016-03-01 22:00,2,1.705,1.705,1.695,1.703,610
20160401|2016-03-01 22:30,2,1.702,1.711,1.697,1.7,412
20160401|2016-03-01 23:00,2,1.699,1.704,1.697,1.701,201
20160401|2016-03-01 23:30,2,1.702,1.705,1.698,1.7,179
20160401|2016-03-02 00:00,2,1.702,1.704,1.698,1.701,123
20160401|2016-03-02 00:30,2,1.701,1.704,1.699,1.704,38
20160401|2016-03-02 01:00,2,1.703,1.704,1.699,1.704,142
20160401|2016-03-02 01:30,2,1.702,1.705,1.7,1.704,154
20160401|2016-03-02 02:00,2,1.702,1.703,1.695,1.698,291
20160401|2016-03-02 02:30,2,1.696,1.7,1.693,1.7,368
20160401|2016-03-02 03:00,2,1.698,1.701,1.697,1.699,135
20160401|2016-03-02 03:30,2,1.699,1.701,1.696,1.7,209
20160401|2016-03-02 04:00,2,1.7,1.712,1.699,1.712,281
20160401|2016-03-02 04:30,2,1.711,1.712,1.702,1.706,341
20160401|2016-03-02 05:00,2,1.706,1.708,1.7,1.704,250
20160401|2016-03-02 05:30,2,1.703,1.71,1.7,1.71,502
20160401|2016-03-02 06:00,2,1.708,1.722,1.704,1.705,1684
20160401|2016-03-02 06:30,2,1.705,1.718,1.704,1.71,1696
20160401|2016-03-02 07:00,2,1.71,1.717,1.688,1.698,4144
20160401|2016-03-02 07:30,2,1.697,1.699,1.657,1.673,11326
20160401|2016-03-02 08:00,2,1.673,1.681,1.666,1.68,7296
20160401|2016-03-02 08:30,2,1.68,1.694,1.679,1.693,7667
20160401|2016-03-02 09:00,2,1.693,1.722,1.692,1.705,11869
20160401|2016-03-02 09:30,2,1.705,1.71,1.696,1.709,4658
20160401|2016-03-02 10:00,2,1.709,1.711,1.697,1.7,3160
20160401|2016-03-02 10:30,2,1.699,1.705,1.69,1.698,4308
20160401|2016-03-02 11:00,2,1.698,1.699,1.686,1.691,2990
20160401|2016-03-02 11:30,2,1.691,1.693,1.685,1.688,1828
20160401|2016-03-02 12:00,2,1.687,1.708,1.687,1.697,3475
20160401|2016-03-02 12:30,2,1.697,1.699,1.681,1.685,3734
20160401|2016-03-02 13:00,2,1.684,1.694,1.675,1.676,9568
20160401|2016-03-02 13:30,2,1.676,1.676,1.669,1.672,5387
20160401|2016-03-02 14:00,2,1.671,1.672,1.665,1.669,1812
20160401|2016-03-02 14:30,2,1.669,1.673,1.664,1.668,1891
20160401|2016-03-02 15:00,2,1.667,1.673,1.667,1.673,332
20160401|2016-03-02 15:30,2,1.672,1.673,1.667,1.667,329
20160401|2016-03-02 17:00,3,1.672,1.672,1.669,1.67,106
20160401|2016-03-02 17:30,3,1.67,1.67,1.668,1.669,29
20160401|2016-03-02 18:00,3,1.669,1.67,1.669,1.67,30
20160401|2016-03-02 18:30,3,1.67,1.67,1.668,1.668,52
20160401|2016-03-02 19:00,3,1.668,1.673,1.664,1.672,247
20160401|2016-03-02 19:30,3,1.672,1.673,1.672,1.672,61
20160401|2016-03-02 20:00,3,1.672,1.676,1.672,1.674,64
20160401|2016-03-02 20:30,3,1.675,1.675,1.671,1.672,50
20160401|2016-03-02 21:00,3,1.672,1.673,1.67,1.67,13
20160401|2016-03-02 21:30,3,1.67,1.672,1.667,1.67,61
20160401|2016-03-02 22:00,3,1.669,1.673,1.668,1.673,47
20160401|2016-03-02 22:30,3,1.672,1.679,1.672,1.677,197
20160401|2016-03-02 23:00,3,1.676,1.68,1.676,1.68,108
20160401|2016-03-02 23:30,3,1.678,1.682,1.675,1.68,134
20160401|2016-03-03 00:00,3,1.68,1.68,1.675,1.675,94
20160401|2016-03-03 00:30,3,1.677,1.678,1.674,1.678,50
20160401|2016-03-03 01:00,3,1.677,1.68,1.675,1.678,151
20160401|2016-03-03 01:30,3,1.679,1.68,1.678,1.679,55
20160401|2016-03-03 02:00,3,1.678,1.679,1.675,1.676,105
20160401|2016-03-03 02:30,3,1.676,1.679,1.672,1.677,195
20160401|2016-03-03 03:00,3,1.676,1.679,1.672,1.674,252
20160401|2016-03-03 03:30,3,1.673,1.679,1.669,1.678,388
20160401|2016-03-03 04:00,3,1.676,1.677,1.671,1.672,115
20160401|2016-03-03 04:30,3,1.671,1.674,1.669,1.674,175
20160401|2016-03-03 05:00,3,1.672,1.678,1.671,1.675,206
20160401|2016-03-03 05:30,3,1.676,1.678,1.67,1.674,222
20160401|2016-03-03 06:00,3,1.676,1.677,1.651,1.654,2263
20160401|2016-03-03 06:30,3,1.654,1.66,1.65,1.655,1726
20160401|2016-03-03 07:00,3,1.656,1.657,1.642,1.649,3062
20160401|2016-03-03 07:30,3,1.649,1.65,1.633,1.641,4894
20160401|2016-03-03 08:00,3,1.642,1.648,1.633,1.635,6094
20160401|2016-03-03 08:30,3,1.636,1.645,1.635,1.641,4568
20160401|2016-03-03 09:00,3,1.642,1.654,1.636,1.649,7532
20160401|2016-03-03 09:30,3,1.649,1.681,1.645,1.672,22526
20160401|2016-03-03 10:00,3,1.672,1.695,1.658,1.664,10237
20160401|2016-03-03 10:30,3,1.663,1.674,1.652,1.664,4022
20160401|2016-03-03 11:00,3,1.664,1.681,1.657,1.661,4328
20160401|2016-03-03 11:30,3,1.66,1.666,1.654,1.654,2359
20160401|2016-03-03 12:00,3,1.655,1.657,1.643,1.647,4010
20160401|2016-03-03 12:30,3,1.646,1.658,1.645,1.649,3118
20160401|2016-03-03 13:00,3,1.65,1.651,1.635,1.638,8226
20160401|2016-03-03 13:30,3,1.639,1.645,1.637,1.638,2553
20160401|2016-03-03 14:00,3,1.638,1.639,1.63,1.636,1778
20160401|2016-03-03 14:30,3,1.635,1.638,1.63,1.633,1068
20160401|2016-03-03 15:00,3,1.633,1.636,1.632,1.635,327
20160401|2016-03-03 15:30,3,1.635,1.636,1.632,1.632,346
20160401|2016-03-03 17:00,4,1.628,1.635,1.625,1.632,155
20160401|2016-03-03 17:30,4,1.634,1.636,1.629,1.629,64
20160401|2016-03-03 18:00,4,1.63,1.632,1.625,1.625,196
20160401|2016-03-03 18:30,4,1.625,1.629,1.615,1.62,356
20160401|2016-03-03 19:00,4,1.621,1.624,1.616,1.624,278
20160401|2016-03-03 19:30,4,1.624,1.63,1.621,1.622,186
20160401|2016-03-03 20:00,4,1.623,1.625,1.623,1.625,13
20160401|2016-03-03 20:30,4,1.625,1.63,1.624,1.63,53
20160401|2016-03-03 21:00,4,1.628,1.63,1.623,1.623,66
20160401|2016-03-03 21:30,4,1.623,1.626,1.621,1.625,67
20160401|2016-03-03 22:00,4,1.625,1.629,1.621,1.624,81
20160401|2016-03-03 22:30,4,1.624,1.628,1.619,1.619,179
20160401|2016-03-03 23:00,4,1.62,1.621,1.617,1.617,132
20160401|2016-03-03 23:30,4,1.617,1.621,1.617,1.618,103
20160401|2016-03-04 00:00,4,1.618,1.621,1.618,1.618,46
20160401|2016-03-04 00:30,4,1.621,1.622,1.618,1.622,79
20160401|2016-03-04 01:00,4,1.62,1.623,1.619,1.622,95
20160401|2016-03-04 01:30,4,1.622,1.63,1.621,1.628,159
20160401|2016-03-04 02:00,4,1.628,1.63,1.62,1.62,169
20160401|2016-03-04 02:30,4,1.621,1.628,1.62,1.622,135
20160401|2016-03-04 03:00,4,1.621,1.623,1.617,1.623,226
20160401|2016-03-04 03:30,4,1.623,1.626,1.621,1.624,179
20160401|2016-03-04 04:00,4,1.624,1.627,1.619,1.625,158
20160401|2016-03-04 04:30,4,1.625,1.626,1.62,1.624,204
20160401|2016-03-04 05:00,4,1.626,1.629,1.623,1.627,256
20160401|2016-03-04 05:30,4,1.627,1.63,1.625,1.63,331
20160401|2016-03-04 06:00,4,1.629,1.629,1.612,1.616,797
20160401|2016-03-04 06:30,4,1.616,1.621,1.611,1.619,805
20160401|2016-03-04 07:00,4,1.62,1.621,1.613,1.616,1937
20160401|2016-03-04 07:30,4,1.616,1.624,1.613,1.622,3883
20160401|2016-03-04 08:00,4,1.622,1.64,1.619,1.638,7377
20160401|2016-03-04 08:30,4,1.638,1.644,1.632,1.641,6989
20160401|2016-03-04 09:00,4,1.642,1.65,1.64,1.641,4915
20160401|2016-03-04 09:30,4,1.642,1.65,1.64,1.641,3578
20160401|2016-03-04 10:00,4,1.642,1.665,1.642,1.663,7357
20160401|2016-03-04 10:30,4,1.664,1.666,1.657,1.662,3218
20160401|2016-03-04 11:00,4,1.663,1.669,1.652,1.653,4064
20160401|2016-03-04 11:30,4,1.653,1.659,1.651,1.659,2120
20160401|2016-03-04 12:00,4,1.658,1.671,1.656,1.667,3013
20160401|2016-03-04 12:30,4,1.667,1.674,1.66,1.671,3644
20160401|2016-03-04 13:00,4,1.672,1.673,1.663,1.663,5007
20160401|2016-03-04 13:30,4,1.663,1.673,1.663,1.672,2616
20160401|2016-03-04 14:00,4,1.672,1.675,1.67,1.67,1160
20160401|2016-03-04 14:30,4,1.67,1.674,1.669,1.669,928
20160401|2016-03-04 15:00,4,1.67,1.673,1.669,1.671,386
20160401|2016-03-04 15:30,4,1.672,1.674,1.669,1.67,244
20160401|2016-03-06 17:00,7,1.628,1.628,1.615,1.62,1303
20160401|2016-03-06 17:30,7,1.62,1.621,1.617,1.62,258
20160401|2016-03-06 18:00,7,1.62,1.621,1.619,1.62,83
20160401|2016-03-06 18:30,7,1.62,1.624,1.62,1.623,105
20160401|2016-03-06 19:00,7,1.623,1.625,1.62,1.621,265
20160401|2016-03-06 19:30,7,1.623,1.625,1.62,1.62,184
20160401|2016-03-06 20:00,7,1.622,1.622,1.616,1.616,186
20160401|2016-03-06 20:30,7,1.617,1.624,1.612,1.614,546
20160401|2016-03-06 21:00,7,1.616,1.616,1.613,1.616,63
20160401|2016-03-06 21:30,7,1.615,1.617,1.614,1.617,56
20160401|2016-03-06 22:00,7,1.616,1.618,1.615,1.617,79
20160401|2016-03-06 22:30,7,1.617,1.623,1.615,1.622,236
20160401|2016-03-06 23:00,7,1.62,1.622,1.617,1.618,122
20160401|2016-03-06 23:30,7,1.618,1.619,1.616,1.616,153
20160401|2016-03-07 00:00,7,1.616,1.62,1.615,1.619,148
20160401|2016-03-07 00:30,7,1.618,1.621,1.617,1.621,89
20160401|2016-03-07 01:00,7,1.621,1.628,1.62,1.628,224
20160401|2016-03-07 01:30,7,1.628,1.63,1.625,1.626,156
20160401|2016-03-07 02:00,7,1.626,1.632,1.624,1.628,433
20160401|2016-03-07 02:30,7,1.629,1.632,1.628,1.631,188
20160401|2016-03-07 03:00,7,1.631,1.633,1.627,1.631,96
20160401|2016-03-07 03:30,7,1.63,1.636,1.63,1.635,203
20160401|2016-03-07 04:00,7,1.634,1.635,1.632,1.632,84
20160401|2016-03-07 04:30,7,1.632,1.634,1.624,1.625,295
20160401|2016-03-07 05:00,7,1.625,1.634,1.624,1.625,213
20160401|2016-03-07 05:30,7,1.625,1.638,1.624,1.636,667
20160401|2016-03-07 06:00,7,1.635,1.647,1.631,1.645,1153
20160401|2016-03-07 06:30,7,1.644,1.655,1.639,1.646,1131
20160401|2016-03-07 07:00,7,1.645,1.659,1.642,1.656,1389
20160401|2016-03-07 07:30,7,1.655,1.678,1.652,1.661,5858
20160401|2016-03-07 08:00,7,1.661,1.674,1.658,1.666,6250
20160401|2016-03-07 08:30,7,1.666,1.725,1.658,1.705,12762
20160401|2016-03-07 09:00,7,1.705,1.734,1.703,1.719,14737
20160401|2016-03-07 09:30,7,1.719,1.729,1.713,1.722,6574
20160401|2016-03-07 10:00,7,1.722,1.727,1.703,1.72,6634
20160401|2016-03-07 10:30,7,1.719,1.74,1.719,1.728,6702
20160401|2016-03-07 11:00,7,1.727,1.735,1.721,1.728,3465
20160401|2016-03-07 11:30,7,1.728,1.73,1.718,1.723,2338
20160401|2016-03-07 12:00,7,1.723,1.724,1.704,1.708,4046
20160401|2016-03-07 12:30,7,1.707,1.707,1.687,1.697,7738
20160401|2016-03-07 13:00,7,1.697,1.702,1.689,1.692,6240
20160401|2016-03-07 13:30,7,1.691,1.696,1.69,1.694,1676
20160401|2016-03-07 14:00,7,1.694,1.698,1.691,1.698,664
20160401|2016-03-07 14:30,7,1.698,1.72,1.698,1.72,1419
20160401|2016-03-07 15:00,7,1.72,1.72,1.712,1.714,413
20160401|2016-03-07 15:30,7,1.714,1.716,1.707,1.709,338
20160401|2016-03-07 17:00,8,1.707,1.71,1.702,1.708,132
20160401|2016-03-07 17:30,8,1.708,1.711,1.705,1.705,48
20160401|2016-03-07 18:00,8,1.707,1.712,1.706,1.712,173
20160401|2016-03-07 18:30,8,1.712,1.715,1.711,1.715,74
20160401|2016-03-07 19:00,8,1.714,1.722,1.714,1.72,133
20160401|2016-03-07 19:30,8,1.72,1.72,1.714,1.716,108
20160401|2016-03-07 20:00,8,1.716,1.72,1.714,1.719,200
20160401|2016-03-07 20:30,8,1.719,1.72,1.715,1.719,24
20160401|2016-03-07 21:00,8,1.719,1.719,1.716,1.717,49
20160401|2016-03-07 21:30,8,1.719,1.719,1.716,1.718,20
20160401|2016-03-07 22:00,8,1.716,1.719,1.716,1.717,26
20160401|2016-03-07 22:30,8,1.717,1.719,1.716,1.718,72
20160401|2016-03-07 23:00,8,1.717,1.719,1.708,1.71,286
20160401|2016-03-07 23:30,8,1.711,1.72,1.71,1.717,272
20160401|2016-03-08 00:00,8,1.717,1.718,1.71,1.714,139
20160401|2016-03-08 00:30,8,1.715,1.716,1.706,1.709,121
20160401|2016-03-08 01:00,8,1.708,1.709,1.7,1.702,264
20160401|2016-03-08 01:30,8,1.703,1.704,1.693,1.695,308
20160401|2016-03-08 02:00,8,1.695,1.713,1.695,1.705,367
20160401|2016-03-08 02:30,8,1.705,1.713,1.703,1.711,270
20160401|2016-03-08 03:00,8,1.711,1.714,1.707,1.71,187
20160401|2016-03-08 03:30,8,1.711,1.717,1.706,1.716,258
20160401|2016-03-08 04:00,8,1.718,1.719,1.71,1.711,221
20160401|2016-03-08 04:30,8,1.711,1.715,1.708,1.712,251
20160401|2016-03-08 05:00,8,1.712,1.715,1.703,1.704,328
20160401|2016-03-08 05:30,8,1.704,1.714,1.703,1.713,398
20160401|2016-03-08 06:00,8,1.712,1.719,1.709,1.719,625
20160401|2016-03-08 06:30,8,1.718,1.74,1.718,1.739,2123
20160401|2016-03-08 07:00,8,1.737,1.737,1.706,1.715,3810
20160401|2016-03-08 07:30,8,1.716,1.723,1.71,1.716,3340
20160401|2016-03-08 08:00,8,1.715,1.715,1.691,1.705,7721
20160401|2016-03-08 08:30,8,1.705,1.707,1.678,1.685,7927
20160401|2016-03-08 09:00,8,1.686,1.696,1.683,1.688,4887
20160401|2016-03-08 09:30,8,1.689,1.72,1.686,1.702,8254
20160401|2016-03-08 10:00,8,1.702,1.716,1.702,1.715,3848
20160401|2016-03-08 10:30,8,1.715,1.73,1.713,1.716,5387
20160401|2016-03-08 11:00,8,1.715,1.717,1.701,1.716,4907
20160401|2016-03-08 11:30,8,1.715,1.72,1.699,1.703,3904
20160401|2016-03-08 12:00,8,1.702,1.708,1.693,1.705,3831
20160401|2016-03-08 12:30,8,1.704,1.716,1.698,1.713,2786
20160401|2016-03-08 13:00,8,1.714,1.723,1.708,1.713,6633
20160401|2016-03-08 13:30,8,1.712,1.719,1.711,1.717,1967
20160401|2016-03-08 14:00,8,1.717,1.719,1.714,1.718,1103
20160401|2016-03-08 14:30,8,1.717,1.721,1.714,1.717,1313
20160401|2016-03-08 15:00,8,1.718,1.722,1.715,1.721,807
20160401|2016-03-08 15:30,8,1.722,1.724,1.719,1.723,428
20160401|2016-03-08 17:00,9,1.727,1.729,1.722,1.728,174
20160401|2016-03-08 17:30,9,1.727,1.727,1.721,1.727,120
20160401|2016-03-08 18:00,9,1.727,1.729,1.725,1.729,98
20160401|2016-03-08 18:30,9,1.729,1.729,1.724,1.726,80
20160401|2016-03-08 19:00,9,1.726,1.727,1.725,1.725,40
20160401|2016-03-08 19:30,9,1.723,1.726,1.721,1.725,106
20160401|2016-03-08 20:00,9,1.726,1.729,1.725,1.725,72
20160401|2016-03-08 20:30,9,1.724,1.726,1.724,1.726,21
20160401|2016-03-08 21:00,9,1.727,1.727,1.725,1.725,8
20160401|2016-03-08 21:30,9,1.725,1.727,1.725,1.727,23
20160401|2016-03-08 22:00,9,1.727,1.728,1.726,1.727,93
20160401|2016-03-08 22:30,9,1.726,1.727,1.721,1.726,173
20160401|2016-03-08 23:00,9,1.725,1.729,1.722,1.724,182
20160401|2016-03-08 23:30,9,1.724,1.727,1.722,1.723,160
20160401|2016-03-09 00:00,9,1.722,1.725,1.722,1.722,148
20160401|2016-03-09 00:30,9,1.723,1.723,1.718,1.722,75
20160401|2016-03-09 01:00,9,1.72,1.721,1.715,1.717,114
20160401|2016-03-09 01:30,9,1.717,1.723,1.717,1.722,137
20160401|2016-03-09 02:00,9,1.721,1.721,1.715,1.717,177
20160401|2016-03-09 02:30,9,1.716,1.726,1.716,1.723,177
20160401|2016-03-09 03:00,9,1.724,1.726,1.719,1.72,139
20160401|2016-03-09 03:30,9,1.72,1.725,1.719,1.723,113
20160401|2016-03-09 04:00,9,1.722,1.729,1.719,1.721,258
20160401|2016-03-09 04:30,9,1.721,1.725,1.719,1.725,191
20160401|2016-03-09 05:00,9,1.724,1.735,1.724,1.729,485
20160401|2016-03-09 05:30,9,1.727,1.732,1.722,1.731,356
20160401|2016-03-09 06:00,9,1.731,1.739,1.724,1.725,884
20160401|2016-03-09 06:30,9,1.726,1.733,1.725,1.731,629
20160401|2016-03-09 07:00,9,1.73,1.735,1.725,1.73,1375
20160401|2016-03-09 07:30,9,1.73,1.749,1.73,1.74,5419
20160401|2016-03-09 08:00,9,1.739,1.747,1.731,1.732,5845
20160401|2016-03-09 08:30,9,1.732,1.737,1.72,1.733,6939
20160401|2016-03-09 09:00,9,1.733,1.765,1.733,1.763,12462
20160401|2016-03-09 09:30,9,1.763,1.769,1.754,1.766,7188
20160401|2016-03-09 10:00,9,1.765,1.768,1.759,1.765,4439
20160401|2016-03-09 10:30,9,1.766,1.783,1.765,1.773,9212
20160401|2016-03-09 11:00,9,1.774,1.784,1.771,1.781,3822
20160401|2016-03-09 11:30,9,1.78,1.783,1.765,1.765,3071
20160401|2016-03-09 12:00,9,1.765,1.777,1.765,1.776,2560
20160401|2016-03-09 12:30,9,1.776,1.781,1.771,1.771,2493
20160401|2016-03-09 13:00,9,1.772,1.775,1.746,1.751,11458
20160401|2016-03-09 13:30,9,1.75,1.757,1.747,1.755,3501
20160401|2016-03-09 14:00,9,1.755,1.76,1.748,1.758,2770
20160401|2016-03-09 14:30,9,1.758,1.759,1.75,1.757,1114
20160401|2016-03-09 15:00,9,1.758,1.763,1.755,1.76,626
20160401|2016-03-09 15:30,9,1.76,1.764,1.759,1.759,377
20160401|2016-03-09 17:00,10,1.764,1.769,1.763,1.765,148
20160401|2016-03-09 17:30,10,1.765,1.769,1.765,1.769,70
20160401|2016-03-09 18:00,10,1.768,1.774,1.767,1.774,209
20160401|2016-03-09 18:30,10,1.774,1.78,1.768,1.771,340
20160401|2016-03-09 19:00,10,1.772,1.773,1.762,1.764,234
20160401|2016-03-09 19:30,10,1.764,1.767,1.763,1.766,42
20160401|2016-03-09 20:00,10,1.767,1.775,1.767,1.771,59
20160401|2016-03-09 20:30,10,1.772,1.774,1.764,1.77,127
20160401|2016-03-09 21:00,10,1.768,1.774,1.768,1.774,45
20160401|2016-03-09 21:30,10,1.773,1.773,1.764,1.765,73
20160401|2016-03-09 22:00,10,1.765,1.769,1.765,1.767,57
20160401|2016-03-09 22:30,10,1.767,1.776,1.767,1.774,206
20160401|2016-03-09 23:00,10,1.773,1.777,1.772,1.777,107
20160401|2016-03-09 23:30,10,1.777,1.777,1.772,1.775,194
20160401|2016-03-10 00:00,10,1.774,1.778,1.773,1.774,280
20160401|2016-03-10 00:30,10,1.774,1.777,1.774,1.775,186
20160401|2016-03-10 01:00,10,1.775,1.777,1.772,1.772,164
20160401|2016-03-10 01:30,10,1.773,1.775,1.771,1.775,66
20160401|2016-03-10 02:00,10,1.774,1.774,1.757,1.77,669
20160401|2016-03-10 02:30,10,1.77,1.777,1.768,1.776,162
20160401|2016-03-10 03:00,10,1.776,1.777,1.767,1.77,118
20160401|2016-03-10 03:30,10,1.768,1.77,1.761,1.77,268
20160401|2016-03-10 04:00,10,1.771,1.777,1.768,1.773,213
20160401|2016-03-10 04:30,10,1.773,1.774,1.766,1.772,151
20160401|2016-03-10 05:00,10,1.772,1.773,1.762,1.762,251
20160401|2016-03-10 05:30,10,1.763,1.763,1.753,1.756,540
20160401|2016-03-10 06:00,10,1.755,1.757,1.738,1.752,1866
20160401|2016-03-10 06:30,10,1.751,1.77,1.751,1.767,1535
20160401|2016-03-10 07:00,10,1.767,1.788,1.763,1.775,3658
20160401|2016-03-10 07:30,10,1.773,1.779,1.768,1.772,2658
20160401|2016-03-10 08:00,10,1.771,1.793,1.768,1.793,6035
20160401|2016-03-10 08:30,10,1.792,1.795,1.783,1.79,6313
20160401|2016-03-10 09:00,10,1.79,1.796,1.779,1.786,6410
20160401|2016-03-10 09:30,10,1.785,1.785,1.733,1.765,27648
20160401|2016-03-10 10:00,10,1.764,1.769,1.745,1.752,6635
20160401|2016-03-10 10:30,10,1.753,1.755,1.737,1.751,4397
20160401|2016-03-10 11:00,10,1.751,1.774,1.751,1.765,6204
20160401|2016-03-10 11:30,10,1.766,1.781,1.766,1.776,3621
20160401|2016-03-10 12:00,10,1.777,1.777,1.761,1.771,3539
20160401|2016-03-10 12:30,10,1.771,1.781,1.766,1.777,3257
20160401|2016-03-10 13:00,10,1.777,1.796,1.777,1.79,9907
20160401|2016-03-10 13:30,10,1.79,1.811,1.789,1.802,5056
20160401|2016-03-10 14:00,10,1.802,1.806,1.795,1.802,1783
20160401|2016-03-10 14:30,10,1.802,1.812,1.801,1.809,1737
20160401|2016-03-10 15:00,10,1.809,1.809,1.806,1.806,620
20160401|2016-03-10 15:30,10,1.807,1.809,1.806,1.807,390
20160401|2016-03-10 17:00,11,1.799,1.812,1.799,1.805,411
20160401|2016-03-10 17:30,11,1.805,1.812,1.805,1.809,146
20160401|2016-03-10 18:00,11,1.808,1.811,1.804,1.807,218
20160401|2016-03-10 18:30,11,1.804,1.811,1.801,1.801,156
20160401|2016-03-10 19:00,11,1.804,1.804,1.799,1.799,160
20160401|2016-03-10 19:30,11,1.799,1.806,1.796,1.802,86
20160401|2016-03-10 20:00,11,1.801,1.807,1.801,1.804,38
20160401|2016-03-10 20:30,11,1.805,1.805,1.802,1.803,25
20160401|2016-03-10 21:00,11,1.802,1.807,1.802,1.806,51
20160401|2016-03-10 21:30,11,1.805,1.814,1.804,1.811,178
20160401|2016-03-10 22:00,11,1.811,1.816,1.807,1.807,302
20160401|2016-03-10 22:30,11,1.807,1.813,1.807,1.812,199
20160401|2016-03-10 23:00,11,1.812,1.816,1.811,1.815,217
20160401|2016-03-10 23:30,11,1.814,1.815,1.811,1.815,58
20160401|2016-03-11 00:00,11,1.814,1.814,1.804,1.807,106
20160401|2016-03-11 00:30,11,1.806,1.809,1.802,1.806,104
20160401|2016-03-11 01:00,11,1.806,1.809,1.802,1.807,173
20160401|2016-03-11 01:30,11,1.805,1.808,1.802,1.805,106
20160401|2016-03-11 02:00,11,1.805,1.805,1.794,1.797,558
20160401|2016-03-11 02:30,11,1.797,1.797,1.792,1.794,243
20160401|2016-03-11 03:00,11,1.795,1.802,1.795,1.796,244
20160401|2016-03-11 03:30,11,1.796,1.806,1.796,1.803,238
20160401|2016-03-11 04:00,11,1.803,1.81,1.8,1.803,379
20160401|2016-03-11 04:30,11,1.803,1.807,1.797,1.804,198
20160401|2016-03-11 05:00,11,1.804,1.814,1.798,1.81,392
20160401|2016-03-11 05:30,11,1.811,1.814,1.805,1.806,309
20160401|2016-03-11 06:00,11,1.807,1.827,1.806,1.825,1349
20160401|2016-03-11 06:30,11,1.825,1.836,1.817,1.834,1122
20160401|2016-03-11 07:00,11,1.834,1.848,1.824,1.843,4826
20160401|2016-03-11 07:30,11,1.844,1.844,1.834,1.841,2727
20160401|2016-03-11 08:00,11,1.841,1.845,1.821,1.834,9610
20160401|2016-03-11 08:30,11,1.834,1.859,1.832,1.847,9300
20160401|2016-03-11 09:00,11,1.848,1.85,1.84,1.847,5476
20160401|2016-03-11 09:30,11,1.847,1.85,1.83,1.836,5021
20160401|2016-03-11 10:00,11,1.836,1.847,1.836,1.841,3017
20160401|2016-03-11 10:30,11,1.841,1.849,1.835,1.836,2814
20160401|2016-03-11 11:00,11,1.836,1.841,1.831,1.835,2393
20160401|2016-03-11 11:30,11,1.834,1.836,1.826,1.829,2283
20160401|2016-03-11 12:00,11,1.829,1.838,1.821,1.821,3506
20160401|2016-03-11 12:30,11,1.821,1.821,1.808,1.813,5015
20160401|2016-03-11 13:00,11,1.813,1.833,1.813,1.822,7953
20160401|2016-03-11 13:30,11,1.822,1.831,1.819,1.819,3234
20160401|2016-03-11 14:00,11,1.82,1.821,1.814,1.819,1345
20160401|2016-03-11 14:30,11,1.819,1.82,1.812,1.815,674
20160401|2016-03-11 15:00,11,1.816,1.818,1.806,1.808,515
20160401|2016-03-11 15:30,11,1.809,1.809,1.802,1.806,437
20160401|2016-03-13 17:00,14,1.818,1.844,1.814,1.827,756
20160401|2016-03-13 17:30,14,1.827,1.827,1.815,1.815,96
20160401|2016-03-13 18:00,14,1.815,1.817,1.797,1.802,566
20160401|2016-03-13 18:30,14,1.8,1.802,1.797,1.802,146
20160401|2016-03-13 19:00,14,1.803,1.806,1.801,1.802,122
20160401|2016-03-13 19:30,14,1.802,1.805,1.801,1.805,51
20160401|2016-03-13 20:00,14,1.805,1.805,1.797,1.799,186
20160401|2016-03-13 20:30,14,1.799,1.802,1.798,1.801,71
20160401|2016-03-13 21:00,14,1.801,1.805,1.8,1.805,60
20160401|2016-03-13 21:30,14,1.804,1.806,1.803,1.806,40
20160401|2016-03-13 22:00,14,1.804,1.806,1.804,1.806,69
20160401|2016-03-13 22:30,14,1.804,1.805,1.802,1.802,34
20160401|2016-03-13 23:00,14,1.801,1.804,1.799,1.803,23
20160401|2016-03-13 23:30,14,1.804,1.806,1.801,1.804,146
20160401|2016-03-14 00:00,14,1.803,1.811,1.802,1.806,288
20160401|2016-03-14 00:30,14,1.807,1.811,1.803,1.805,94
20160401|2016-03-14 01:00,14,1.806,1.807,1.801,1.801,102
20160401|2016-03-14 01:30,14,1.802,1.806,1.802,1.806,26
20160401|2016-03-14 02:00,14,1.806,1.807,1.801,1.802,93
20160401|2016-03-14 02:30,14,1.802,1.804,1.794,1.795,314
20160401|2016-03-14 03:00,14,1.796,1.805,1.796,1.798,166
20160401|2016-03-14 03:30,14,1.799,1.801,1.794,1.796,164
20160401|2016-03-14 04:00,14,1.796,1.806,1.794,1.806,140
20160401|2016-03-14 04:30,14,1.806,1.81,1.803,1.808,120
20160401|2016-03-14 05:00,14,1.807,1.813,1.798,1.801,283
20160401|2016-03-14 05:30,14,1.801,1.805,1.784,1.789,812
20160401|2016-03-14 06:00,14,1.79,1.791,1.781,1.782,1018
20160401|2016-03-14 06:30,14,1.782,1.788,1.771,1.786,2011
20160401|2016-03-14 07:00,14,1.786,1.79,1.773,1.787,1973
20160401|2016-03-14 07:30,14,1.787,1.812,1.786,1.81,3732
20160401|2016-03-14 08:00,14,1.811,1.832,1.796,1.806,9452
20160401|2016-03-14 08:30,14,1.807,1.819,1.796,1.811,5642
20160401|2016-03-14 09:00,14,1.81,1.837,1.807,1.832,6382
20160401|2016-03-14 09:30,14,1.831,1.848,1.83,1.841,5205
20160401|2016-03-14 10:00,14,1.841,1.857,1.84,1.851,5093
20160401|2016-03-14 10:30,14,1.852,1.857,1.839,1.84,4479
20160401|2016-03-14 11:00,14,1.841,1.843,1.83,1.835,3768
20160401|2016-03-14 11:30,14,1.835,1.842,1.828,1.832,2356
20160401|2016-03-14 12:00,14,1.832,1.833,1.806,1.81,5708
20160401|2016-03-14 12:30,14,1.81,1.831,1.809,1.824,4467
20160401|2016-03-14 13:00,14,1.824,1.824,1.811,1.819,6063
20160401|2016-03-14 13:30,14,1.819,1.82,1.816,1.816,1730
20160401|2016-03-14 14:00,14,1.816,1.823,1.816,1.82,680
20160401|2016-03-14 14:30,14,1.819,1.82,1.815,1.819,689
20160401|2016-03-14 15:00,14,1.819,1.82,1.816,1.82,379
20160401|2016-03-14 15:30,14,1.82,1.826,1.817,1.823,380
20160401|2016-03-14 17:00,15,1.832,1.838,1.829,1.832,175
20160401|2016-03-14 17:30,15,1.832,1.833,1.827,1.827,28
20160401|2016-03-14 18:00,15,1.827,1.832,1.826,1.83,47
20160401|2016-03-14 18:30,15,1.83,1.833,1.826,1.829,145
20160401|2016-03-14 19:00,15,1.829,1.829,1.82,1.824,177
20160401|2016-03-14 19:30,15,1.825,1.825,1.821,1.821,34
20160401|2016-03-14 20:00,15,1.82,1.821,1.818,1.821,39
20160401|2016-03-14 20:30,15,1.819,1.819,1.819,1.819,13
20160401|2016-03-14 21:00,15,1.82,1.821,1.818,1.819,33
20160401|2016-03-14 21:30,15,1.819,1.821,1.818,1.818,33
20160401|2016-03-14 22:00,15,1.817,1.817,1.813,1.816,54
20160401|2016-03-14 22:30,15,1.817,1.817,1.815,1.817,14
20160401|2016-03-14 23:00,15,1.816,1.818,1.816,1.818,29
20160401|2016-03-14 23:30,15,1.818,1.819,1.815,1.817,58
20160401|2016-03-15 00:00,15,1.817,1.818,1.815,1.815,44
20160401|2016-03-15 00:30,15,1.816,1.816,1.815,1.815,39
20160401|2016-03-15 01:00,15,1.815,1.815,1.811,1.812,64
20160401|2016-03-15 01:30,15,1.811,1.811,1.808,1.81,134
20160401|2016-03-15 02:00,15,1.809,1.815,1.809,1.814,258
20160401|2016-03-15 02:30,15,1.813,1.814,1.808,1.81,156
20160401|2016-03-15 03:00,15,1.81,1.816,1.81,1.813,302
20160401|2016-03-15 03:30,15,1.812,1.814,1.809,1.813,166
20160401|2016-03-15 04:00,15,1.814,1.816,1.809,1.813,150
20160401|2016-03-15 04:30,15,1.813,1.822,1.808,1.821,331
20160401|2016-03-15 05:00,15,1.822,1.83,1.822,1.822,328
20160401|2016-03-15 05:30,15,1.822,1.83,1.821,1.828,284
20160401|2016-03-15 06:00,15,1.829,1.847,1.828,1.847,1029
20160401|2016-03-15 06:30,15,1.847,1.871,1.846,1.862,2907
20160401|2016-03-15 07:00,15,1.862,1.87,1.852,1.856,3335
20160401|2016-03-15 07:30,15,1.857,1.869,1.851,1.861,4580
20160401|2016-03-15 08:00,15,1.86,1.898,1.859,1.883,14909
20160401|2016-03-15 08:30,15,1.883,1.888,1.871,1.881,6358
20160401|2016-03-15 09:00,15,1.882,1.896,1.879,1.883,8033
20160401|2016-03-15 09:30,15,1.882,1.887,1.865,1.868,5073
20160401|2016-03-15 10:00,15,1.867,1.876,1.854,1.857,5497
20160401|2016-03-15 10:30,15,1.856,1.865,1.855,1.862,5767
20160401|2016-03-15 11:00,15,1.862,1.863,1.839,1.849,7763
20160401|2016-03-15 11:30,15,1.848,1.857,1.836,1.837,4297
20160401|2016-03-15 12:00,15,1.837,1.854,1.831,1.852,5422
20160401|2016-03-15 12:30,15,1.852,1.859,1.844,1.846,3480
20160401|2016-03-15 13:00,15,1.845,1.857,1.843,1.852,7050
20160401|2016-03-15 13:30,15,1.852,1.853,1.845,1.848,1937
20160401|2016-03-15 14:00,15,1.849,1.855,1.845,1.855,885
20160401|2016-03-15 14:30,15,1.855,1.857,1.848,1.852,1034
20160401|2016-03-15 15:00,15,1.851,1.853,1.844,1.845,726
20160401|2016-03-15 15:30,15,1.845,1.85,1.845,1.846,253
20160401|2016-03-15 17:00,16,1.849,1.851,1.843,1.846,229
20160401|2016-03-15 17:30,16,1.846,1.847,1.846,1.846,23
20160401|2016-03-15 18:00,16,1.848,1.85,1.848,1.848,23
20160401|2016-03-15 18:30,16,1.847,1.849,1.846,1.849,45
20160401|2016-03-15 19:00,16,1.851,1.852,1.845,1.848,190
20160401|2016-03-15 19:30,16,1.849,1.85,1.848,1.849,52
20160401|2016-03-15 20:00,16,1.849,1.851,1.848,1.851,16
20160401|2016-03-15 20:30,16,1.851,1.851,1.849,1.85,33
20160401|2016-03-15 21:00,16,1.848,1.848,1.845,1.847,32
20160401|2016-03-15 21:30,16,1.847,1.849,1.847,1.849,13
20160401|2016-03-15 22:00,16,1.849,1.849,1.848,1.848,3
20160401|2016-03-15 22:30,16,1.849,1.85,1.849,1.849,16
20160401|2016-03-15 23:00,16,1.849,1.849,1.847,1.848,8
20160401|2016-03-15 23:30,16,1.849,1.849,1.847,1.848,27
20160401|2016-03-16 00:00,16,1.849,1.851,1.847,1.848,60
20160401|2016-03-16 00:30,16,1.847,1.849,1.846,1.848,53
20160401|2016-03-16 01:00,16,1.848,1.848,1.846,1.848,10
20160401|2016-03-16 01:30,16,1.847,1.849,1.847,1.849,23
20160401|2016-03-16 02:00,16,1.849,1.849,1.846,1.849,38
20160401|2016-03-16 02:30,16,1.849,1.853,1.849,1.852,82
20160401|2016-03-16 03:00,16,1.853,1.853,1.847,1.848,69
20160401|2016-03-16 03:30,16,1.848,1.853,1.847,1.853,70
20160401|2016-03-16 04:00,16,1.854,1.875,1.854,1.873,402
20160401|2016-03-16 04:30,16,1.874,1.876,1.868,1.873,290
20160401|2016-03-16 05:00,16,1.873,1.877,1.87,1.871,214
20160401|2016-03-16 05:30,16,1.87,1.875,1.859,1.862,231
20160401|2016-03-16 06:00,16,1.862,1.877,1.862,1.869,408
20160401|2016-03-16 06:30,16,1.869,1.87,1.862,1.866,394
20160401|2016-03-16 07:00,16,1.864,1.869,1.841,1.842,2868
20160401|2016-03-16 07:30,16,1.842,1.844,1.826,1.835,5076
20160401|2016-03-16 08:00,16,1.834,1.839,1.821,1.827,5386
20160401|2016-03-16 08:30,16,1.827,1.834,1.821,1.821,3522
20160401|2016-03-16 09:00,16,1.822,1.855,1.82,1.849,9219
20160401|2016-03-16 09:30,16,1.849,1.859,1.84,1.858,3397
20160401|2016-03-16 10:00,16,1.858,1.86,1.851,1.852,3464
20160401|2016-03-16 10:30,16,1.851,1.86,1.847,1.855,2908
20160401|2016-03-16 11:00,16,1.855,1.875,1.852,1.874,6372
20160401|2016-03-16 11:30,16,1.874,1.879,1.864,1.875,5244
20160401|2016-03-16 12:00,16,1.874,1.874,1.862,1.863,3805
20160401|2016-03-16 12:30,16,1.863,1.871,1.859,1.864,2415
20160401|2016-03-16 13:00,16,1.866,1.878,1.858,1.869,6651
20160401|2016-03-16 13:30,16,1.869,1.874,1.866,1.868,2406
20160401|2016-03-16 14:00,16,1.867,1.87,1.862,1.862,792
20160401|2016-03-16 14:30,16,1.862,1.87,1.862,1.867,549
20160401|2016-03-16 15:00,16,1.867,1.872,1.867,1.87,296
20160401|2016-03-16 15:30,16,1.869,1.872,1.867,1.869,261
20160401|2016-03-16 17:00,17,1.869,1.878,1.869,1.873,130
20160401|2016-03-16 17:30,17,1.874,1.876,1.873,1.876,40
20160401|2016-03-16 18:00,17,1.875,1.875,1.87,1.872,41
20160401|2016-03-16 18:30,17,1.872,1.874,1.871,1.874,47
20160401|2016-03-16 19:00,17,1.873,1.875,1.871,1.873,58
20160401|2016-03-16 19:30,17,1.874,1.876,1.872,1.875,69
20160401|2016-03-16 20:00,17,1.875,1.875,1.872,1.873,28
20160401|2016-03-16 20:30,17,1.873,1.875,1.872,1.874,16
20160401|2016-03-16 21:00,17,1.875,1.876,1.872,1.872,31
20160401|2016-03-16 21:30,17,1.872,1.875,1.872,1.875,23
20160401|2016-03-16 22:00,17,1.874,1.875,1.873,1.873,26
20160401|2016-03-16 22:30,17,1.875,1.875,1.874,1.874,6
20160401|2016-03-16 23:00,17,1.875,1.876,1.875,1.876,5
20160401|2016-03-16 23:30,17,1.876,1.885,1.876,1.882,239
20160401|2016-03-17 00:00,17,1.882,1.89,1.88,1.889,397
20160401|2016-03-17 00:30,17,1.891,1.892,1.887,1.891,121
20160401|2016-03-17 01:00,17,1.891,1.892,1.887,1.891,221
20160401|2016-03-17 01:30,17,1.89,1.89,1.885,1.887,96
20160401|2016-03-17 02:00,17,1.885,1.891,1.884,1.89,91
20160401|2016-03-17 02:30,17,1.89,1.89,1.886,1.886,101
20160401|2016-03-17 03:00,17,1.885,1.89,1.882,1.89,352
20160401|2016-03-17 03:30,17,1.891,1.9,1.891,1.894,489
20160401|2016-03-17 04:00,17,1.893,1.895,1.887,1.894,446
20160401|2016-03-17 04:30,17,1.894,1.905,1.891,1.902,506
20160401|2016-03-17 05:00,17,1.903,1.905,1.888,1.889,371
20160401|2016-03-17 05:30,17,1.889,1.9,1.887,1.894,749
20160401|2016-03-17 06:00,17,1.894,1.896,1.887,1.892,554
20160401|2016-03-17 06:30,17,1.892,1.902,1.884,1.887,687
20160401|2016-03-17 07:00,17,1.884,1.885,1.871,1.881,1830
20160401|2016-03-17 07:30,17,1.882,1.894,1.88,1.893,2057
20160401|2016-03-17 08:00,17,1.892,1.899,1.888,1.891,3753
20160401|2016-03-17 08:30,17,1.89,1.893,1.88,1.882,3876
20160401|2016-03-17 09:00,17,1.882,1.884,1.873,1.878,5083
20160401|2016-03-17 09:30,17,1.877,1.885,1.83,1.834,23674
20160401|2016-03-17 10:00,17,1.835,1.843,1.831,1.839,6171
20160401|2016-03-17 10:30,17,1.839,1.85,1.838,1.85,4759
20160401|2016-03-17 11:00,17,1.851,1.878,1.847,1.877,8425
20160401|2016-03-17 11:30,17,1.877,1.912,1.875,1.903,11281
20160401|2016-03-17 12:00,17,1.902,1.911,1.894,1.903,8359
20160401|2016-03-17 12:30,17,1.903,1.921,1.897,1.917,6262
20160401|2016-03-17 13:00,17,1.918,1.942,1.914,1.939,14253
20160401|2016-03-17 13:30,17,1.939,1.952,1.938,1.949,4811
20160401|2016-03-17 14:00,17,1.949,1.951,1.94,1.94,1784
20160401|2016-03-17 14:30,17,1.941,1.941,1.935,1.936,1406
20160401|2016-03-17 15:00,17,1.936,1.937,1.933,1.934,443
20160401|2016-03-17 15:30,17,1.933,1.936,1.933,1.935,299
20160401|2016-03-17 17:00,18,1.933,1.947,1.931,1.944,398
20160401|2016-03-17 17:30,18,1.944,1.957,1.943,1.946,391
20160401|2016-03-17 18:00,18,1.946,1.95,1.935,1.949,133
20160401|2016-03-17 18:30,18,1.949,1.95,1.941,1.941,92
20160401|2016-03-17 19:00,18,1.94,1.94,1.933,1.935,105
20160401|2016-03-17 19:30,18,1.939,1.942,1.934,1.938,114
20160401|2016-03-17 20:00,18,1.936,1.939,1.935,1.938,20
20160401|2016-03-17 20:30,18,1.937,1.94,1.937,1.939,92
20160401|2016-03-17 21:00,18,1.939,1.939,1.933,1.935,86
20160401|2016-03-17 21:30,18,1.935,1.939,1.935,1.938,32
20160401|2016-03-17 22:00,18,1.937,1.938,1.935,1.935,41
20160401|2016-03-17 22:30,18,1.937,1.938,1.937,1.938,18
20160401|2016-03-17 23:00,18,1.938,1.938,1.936,1.938,13
20160401|2016-03-17 23:30,18,1.937,1.937,1.931,1.933,185
20160401|2016-03-18 00:00,18,1.932,1.934,1.93,1.932,83
20160401|2016-03-18 00:30,18,1.93,1.934,1.926,1.927,253
20160401|2016-03-18 01:00,18,1.928,1.93,1.925,1.925,83
20160401|2016-03-18 01:30,18,1.924,1.928,1.924,1.926,20
20160401|2016-03-18 02:00,18,1.927,1.93,1.924,1.928,185
20160401|2016-03-18 02:30,18,1.929,1.936,1.927,1.935,128
20160401|2016-03-18 03:00,18,1.935,1.937,1.924,1.93,190
20160401|2016-03-18 03:30,18,1.929,1.932,1.924,1.929,314
20160401|2016-03-18 04:00,18,1.928,1.929,1.925,1.927,93
20160401|2016-03-18 04:30,18,1.927,1.935,1.926,1.935,192
20160401|2016-03-18 05:00,18,1.936,1.943,1.93,1.942,420
20160401|2016-03-18 05:30,18,1.942,1.945,1.939,1.944,469
20160401|2016-03-18 06:00,18,1.943,1.943,1.927,1.93,704
20160401|2016-03-18 06:30,18,1.93,1.93,1.918,1.928,942
20160401|2016-03-18 07:00,18,1.927,1.928,1.911,1.916,2180
20160401|2016-03-18 07:30,18,1.917,1.936,1.913,1.935,2731
20160401|2016-03-18 08:00,18,1.934,1.943,1.921,1.941,6314
20160401|2016-03-18 08:30,18,1.941,1.948,1.926,1.932,4469
20160401|2016-03-18 09:00,18,1.933,1.937,1.913,1.919,5132
20160401|2016-03-18 09:30,18,1.919,1.92,1.905,1.91,6010
20160401|2016-03-18 10:00,18,1.91,1.924,1.906,1.923,3794
20160401|2016-03-18 10:30,18,1.923,1.936,1.915,1.928,4428
20160401|2016-03-18 11:00,18,1.928,1.928,1.9,1.922,7140
20160401|2016-03-18 11:30,18,1.921,1.925,1.912,1.919,2301
20160401|2016-03-18 12:00,18,1.919,1.919,1.909,1.913,1748
20160401|2016-03-18 12:30,18,1.913,1.918,1.906,1.917,2296
20160401|2016-03-18 13:00,18,1.918,1.929,1.902,1.903,6400
20160401|2016-03-18 13:30,18,1.903,1.908,1.886,1.888,4434
20160401|2016-03-18 14:00,18,1.889,1.894,1.887,1.887,1081
20160401|2016-03-18 14:30,18,1.886,1.892,1.881,1.889,1646
20160401|2016-03-18 15:00,18,1.889,1.897,1.888,1.894,535
20160401|2016-03-18 15:30,18,1.893,1.896,1.892,1.893,130
20160401|2016-03-20 17:00,21,1.893,1.908,1.886,1.897,833
20160401|2016-03-20 17:30,21,1.897,1.898,1.896,1.896,64
20160401|2016-03-20 18:00,21,1.897,1.897,1.889,1.895,138
20160401|2016-03-20 18:30,21,1.895,1.895,1.891,1.891,37
20160401|2016-03-20 19:00,21,1.89,1.891,1.865,1.874,681
20160401|2016-03-20 19:30,21,1.874,1.907,1.873,1.896,501
20160401|2016-03-20 20:00,21,1.899,1.899,1.866,1.88,416
20160401|2016-03-20 20:30,21,1.879,1.885,1.878,1.885,59
20160401|2016-03-20 21:00,21,1.885,1.888,1.879,1.886,176
20160401|2016-03-20 21:30,21,1.887,1.888,1.88,1.882,67
20160401|2016-03-20 22:00,21,1.881,1.887,1.881,1.886,56
20160401|2016-03-20 22:30,21,1.886,1.887,1.886,1.886,58
20160401|2016-03-20 23:00,21,1.886,1.887,1.88,1.886,111
20160401|2016-03-20 23:30,21,1.886,1.893,1.884,1.89,182
20160401|2016-03-21 00:00,21,1.892,1.899,1.892,1.899,263
20160401|2016-03-21 00:30,21,1.899,1.899,1.896,1.898,36
20160401|2016-03-21 01:00,21,1.897,1.898,1.892,1.895,84
20160401|2016-03-21 01:30,21,1.893,1.896,1.893,1.893,20
20160401|2016-03-21 02:00,21,1.895,1.895,1.891,1.894,44
20160401|2016-03-21 02:30,21,1.893,1.895,1.892,1.893,51
20160401|2016-03-21 03:00,21,1.893,1.895,1.886,1.894,475
20160401|2016-03-21 03:30,21,1.895,1.897,1.89,1.896,330
20160401|2016-03-21 04:00,21,1.896,1.9,1.896,1.9,236
20160401|2016-03-21 04:30,21,1.9,1.907,1.898,1.899,311
20160401|2016-03-21 05:00,21,1.899,1.905,1.898,1.904,359
20160401|2016-03-21 05:30,21,1.904,1.904,1.897,1.897,209
20160401|2016-03-21 06:00,21,1.897,1.9,1.881,1.888,543
20160401|2016-03-21 06:30,21,1.888,1.891,1.857,1.864,2133
20160401|2016-03-21 07:00,21,1.865,1.877,1.863,1.869,1846
20160401|2016-03-21 07:30,21,1.869,1.882,1.858,1.862,3405
20160401|2016-03-21 08:00,21,1.861,1.888,1.853,1.886,5587
20160401|2016-03-21 08:30,21,1.886,1.893,1.845,1.847,7049
20160401|2016-03-21 09:00,21,1.847,1.858,1.834,1.845,10468
20160401|2016-03-21 09:30,21,1.844,1.855,1.842,1.852,3234
20160401|2016-03-21 10:00,21,1.852,1.858,1.846,1.855,3281
20160401|2016-03-21 10:30,21,1.855,1.863,1.852,1.855,3207
20160401|2016-03-21 11:00,21,1.855,1.87,1.854,1.861,5466
20160401|2016-03-21 11:30,21,1.862,1.868,1.852,1.863,3064
20160401|2016-03-21 12:00,21,1.862,1.862,1.851,1.852,2060
20160401|2016-03-21 12:30,21,1.852,1.854,1.843,1.844,3729
20160401|2016-03-21 13:00,21,1.844,1.845,1.824,1.826,11790
20160401|2016-03-21 13:30,21,1.826,1.83,1.819,1.819,2891
20160401|2016-03-21 14:00,21,1.82,1.825,1.808,1.815,3258
20160401|2016-03-21 14:30,21,1.816,1.821,1.813,1.82,1186
20160401|2016-03-21 15:00,21,1.82,1.821,1.812,1.813,411
20160401|2016-03-21 15:30,21,1.812,1.814,1.809,1.814,377
20160401|2016-03-21 17:00,22,1.813,1.816,1.802,1.804,233
20160401|2016-03-21 17:30,22,1.806,1.817,1.796,1.806,600
20160401|2016-03-21 18:00,22,1.806,1.816,1.8,1.804,273
20160401|2016-03-21 18:30,22,1.806,1.812,1.803,1.804,187
20160401|2016-03-21 19:00,22,1.803,1.807,1.802,1.804,103
20160401|2016-03-21 19:30,22,1.806,1.82,1.806,1.812,193
20160401|2016-03-21 20:00,22,1.811,1.812,1.809,1.809,20
20160401|2016-03-21 20:30,22,1.808,1.809,1.807,1.807,20
20160401|2016-03-21 21:00,22,1.807,1.809,1.807,1.808,12
20160401|2016-03-21 21:30,22,1.808,1.813,1.808,1.813,91
20160401|2016-03-21 22:00,22,1.812,1.819,1.811,1.813,139
20160401|2016-03-21 22:30,22,1.812,1.813,1.811,1.811,8
20160401|2016-03-21 23:00,22,1.812,1.815,1.81,1.811,36
20160401|2016-03-21 23:30,22,1.811,1.818,1.81,1.81,154
20160401|2016-03-22 00:00,22,1.81,1.815,1.809,1.814,179
20160401|2016-03-22 00:30,22,1.812,1.815,1.81,1.815,49
20160401|2016-03-22 01:00,22,1.815,1.819,1.814,1.818,56
20160401|2016-03-22 01:30,22,1.818,1.819,1.812,1.815,95
20160401|2016-03-22 02:00,22,1.815,1.817,1.812,1.815,52
20160401|2016-03-22 02:30,22,1.816,1.816,1.808,1.809,95
20160401|2016-03-22 03:00,22,1.809,1.817,1.809,1.81,190
20160401|2016-03-22 03:30,22,1.811,1.816,1.81,1.813,378
20160401|2016-03-22 04:00,22,1.814,1.816,1.808,1.812,290
20160401|2016-03-22 04:30,22,1.813,1.817,1.811,1.815,255
20160401|2016-03-22 05:00,22,1.812,1.819,1.811,1.819,548
20160401|2016-03-22 05:30,22,1.818,1.824,1.816,1.821,276
20160401|2016-03-22 06:00,22,1.82,1.828,1.816,1.828,853
20160401|2016-03-22 06:30,22,1.827,1.844,1.826,1.843,2543
20160401|2016-03-22 07:00,22,1.843,1.861,1.841,1.857,6213
20160401|2016-03-22 07:30,22,1.858,1.861,1.843,1.85,4875
20160401|2016-03-22 08:00,22,1.85,1.863,1.846,1.846,5101
20160401|2016-03-22 08:30,22,1.847,1.865,1.845,1.858,3724
20160401|2016-03-22 09:00,22,1.858,1.862,1.832,1.84,6168
20160401|2016-03-22 09:30,22,1.84,1.84,1.807,1.811,7615
20160401|2016-03-22 10:00,22,1.811,1.835,1.808,1.82,5652
20160401|2016-03-22 10:30,22,1.819,1.829,1.815,1.829,1970
20160401|2016-03-22 11:00,22,1.828,1.83,1.813,1.818,2864
20160401|2016-03-22 11:30,22,1.818,1.829,1.817,1.821,1690
20160401|2016-03-22 12:00,22,1.82,1.846,1.817,1.841,3407
20160401|2016-03-22 12:30,22,1.84,1.852,1.839,1.844,3872
20160401|2016-03-22 13:00,22,1.844,1.866,1.834,1.863,6586
20160401|2016-03-22 13:30,22,1.864,1.87,1.86,1.861,2645
20160401|2016-03-22 14:00,22,1.861,1.863,1.853,1.855,934
20160401|2016-03-22 14:30,22,1.855,1.865,1.854,1.864,541
20160401|2016-03-22 15:00,22,1.864,1.865,1.856,1.859,229
20160401|2016-03-22 15:30,22,1.858,1.864,1.858,1.863,227
20160401|2016-03-22 17:00,23,1.867,1.868,1.861,1.866,133
20160401|2016-03-22 17:30,23,1.866,1.867,1.862,1.867,68
20160401|2016-03-22 18:00,23,1.865,1.866,1.864,1.864,21
20160401|2016-03-22 18:30,23,1.864,1.864,1.86,1.864,52
20160401|2016-03-22 19:00,23,1.864,1.864,1.857,1.858,111
20160401|2016-03-22 19:30,23,1.858,1.859,1.855,1.857,80
20160401|2016-03-22 20:00,23,1.856,1.861,1.854,1.859,97
20160401|2016-03-22 20:30,23,1.858,1.858,1.856,1.857,7
20160401|2016-03-22 21:00,23,1.858,1.862,1.851,1.862,178
20160401|2016-03-22 21:30,23,1.862,1.863,1.856,1.856,170
20160401|2016-03-22 22:00,23,1.857,1.857,1.856,1.856,40
20160401|2016-03-22 22:30,23,1.857,1.857,1.855,1.855,15
20160401|2016-03-22 23:00,23,1.854,1.856,1.854,1.856,8
20160401|2016-03-22 23:30,23,1.856,1.856,1.85,1.851,105
20160401|2016-03-23 00:00,23,1.851,1.852,1.85,1.851,18
20160401|2016-03-23 00:30,23,1.851,1.851,1.85,1.851,44
20160401|2016-03-23 01:00,23,1.851,1.853,1.85,1.85,32
20160401|2016-03-23 01:30,23,1.85,1.851,1.846,1.849,99
20160401|2016-03-23 02:00,23,1.851,1.853,1.848,1.849,54
20160401|2016-03-23 02:30,23,1.848,1.851,1.845,1.85,161
20160401|2016-03-23 03:00,23,1.852,1.856,1.845,1.847,432
20160401|2016-03-23 03:30,23,1.848,1.855,1.84,1.851,514
20160401|2016-03-23 04:00,23,1.851,1.851,1.845,1.85,189
20160401|2016-03-23 04:30,23,1.853,1.855,1.848,1.854,128
20160401|2016-03-23 05:00,23,1.854,1.854,1.844,1.845,182
20160401|2016-03-23 05:30,23,1.846,1.857,1.844,1.856,402
20160401|2016-03-23 06:00,23,1.856,1.877,1.853,1.871,1079
20160401|2016-03-23 06:30,23,1.872,1.885,1.871,1.879,2114
20160401|2016-03-23 07:00,23,1.879,1.893,1.878,1.887,2477
20160401|2016-03-23 07:30,23,1.887,1.896,1.879,1.895,2890
20160401|2016-03-23 08:00,23,1.895,1.899,1.874,1.881,4728
20160401|2016-03-23 08:30,23,1.881,1.889,1.876,1.881,3105
20160401|2016-03-23 09:00,23,1.882,1.883,1.847,1.856,7412
20160401|2016-03-23 09:30,23,1.856,1.865,1.855,1.864,2040
20160401|2016-03-23 10:00,23,1.863,1.87,1.848,1.85,3450
20160401|2016-03-23 10:30,23,1.85,1.852,1.834,1.846,5161
20160401|2016-03-23 11:00,23,1.845,1.852,1.833,1.845,4075
20160401|2016-03-23 11:30,23,1.845,1.847,1.82,1.82,5376
20160401|2016-03-23 12:00,23,1.821,1.83,1.816,1.823,4759
20160401|2016-03-23 12:30,23,1.824,1.829,1.808,1.808,3524
20160401|2016-03-23 13:00,23,1.808,1.814,1.788,1.791,9669
20160401|2016-03-23 13:30,23,1.791,1.793,1.786,1.791,3125
20160401|2016-03-23 14:00,23,1.791,1.797,1.787,1.788,1504
20160401|2016-03-23 14:30,23,1.789,1.791,1.777,1.785,1575
20160401|2016-03-23 15:00,23,1.784,1.787,1.783,1.783,293
20160401|2016-03-23 15:30,23,1.783,1.793,1.783,1.789,395
20160401|2016-03-23 17:00,24,1.791,1.794,1.777,1.786,97
20160401|2016-03-23 17:30,24,1.788,1.788,1.783,1.783,10
20160401|2016-03-23 18:00,24,1.784,1.789,1.783,1.785,25
20160401|2016-03-23 18:30,24,1.786,1.786,1.775,1.778,203
20160401|2016-03-23 19:00,24,1.778,1.783,1.775,1.78,172
20160401|2016-03-23 19:30,24,1.781,1.784,1.78,1.784,29
20160401|2016-03-23 20:00,24,1.781,1.782,1.78,1.781,8
20160401|2016-03-23 20:30,24,1.783,1.783,1.78,1.782,39
20160401|2016-03-23 21:00,24,1.782,1.783,1.782,1.783,10
20160401|2016-03-23 21:30,24,1.782,1.79,1.782,1.789,109
20160401|2016-03-23 22:00,24,1.789,1.791,1.789,1.791,23
20160401|2016-03-23 22:30,24,1.791,1.791,1.789,1.789,5
20160401|2016-03-23 23:00,24,1.792,1.793,1.79,1.792,52
20160401|2016-03-23 23:30,24,1.792,1.792,1.783,1.783,26
20160401|2016-03-24 00:00,24,1.784,1.799,1.783,1.793,67
20160401|2016-03-24 00:30,24,1.798,1.8,1.789,1.8,76
20160401|2016-03-24 01:00,24,1.802,1.804,1.798,1.801,78
20160401|2016-03-24 01:30,24,1.801,1.805,1.801,1.803,27
20160401|2016-03-24 02:00,24,1.803,1.804,1.79,1.793,84
20160401|2016-03-24 02:30,24,1.792,1.804,1.792,1.804,47
20160401|2016-03-24 03:00,24,1.805,1.807,1.804,1.805,157
20160401|2016-03-24 03:30,24,1.805,1.805,1.796,1.802,118
20160401|2016-03-24 04:00,24,1.803,1.81,1.801,1.806,147
20160401|2016-03-24 04:30,24,1.808,1.813,1.806,1.807,84
20160401|2016-03-24 05:00,24,1.809,1.813,1.795,1.796,119
20160401|2016-03-24 05:30,24,1.799,1.807,1.784,1.789,275
20160401|2016-03-24 06:00,24,1.789,1.798,1.777,1.796,504
20160401|2016-03-24 06:30,24,1.796,1.798,1.787,1.79,325
20160401|2016-03-24 07:00,24,1.79,1.792,1.772,1.778,1055
20160401|2016-03-24 07:30,24,1.781,1.799,1.776,1.797,1253
20160401|2016-03-24 08:00,24,1.798,1.807,1.776,1.785,3700
20160401|2016-03-24 08:30,24,1.784,1.793,1.782,1.79,1118
20160401|2016-03-24 09:00,24,1.79,1.795,1.779,1.786,1620
20160401|2016-03-24 09:30,24,1.786,1.827,1.78,1.814,10251
20160401|2016-03-24 10:00,24,1.815,1.823,1.792,1.803,4006
20160401|2016-03-24 10:30,24,1.803,1.819,1.798,1.818,2081
20160401|2016-03-24 11:00,24,1.818,1.818,1.802,1.815,1633
20160401|2016-03-24 11:30,24,1.815,1.819,1.81,1.817,1820
20160401|2016-03-24 12:00,24,1.817,1.817,1.797,1.801,2300
20160401|2016-03-24 12:30,24,1.8,1.809,1.798,1.802,1720
20160401|2016-03-24 13:00,24,1.802,1.809,1.798,1.806,2195
20160401|2016-03-24 13:30,24,1.805,1.812,1.803,1.811,1047
20160401|2016-03-24 14:00,24,1.81,1.82,1.809,1.812,814
20160401|2016-03-24 14:30,24,1.812,1.818,1.81,1.812,292
20160401|2016-03-24 15:00,24,1.812,1.813,1.801,1.806,329
20160401|2016-03-24 15:30,24,1.805,1.812,1.803,1.81,325
20160401|2016-03-27 17:00,28,1.785,1.799,1.782,1.785,359
20160401|2016-03-27 17:30,28,1.783,1.793,1.783,1.793,82
20160401|2016-03-27 18:00,28,1.793,1.797,1.79,1.791,37
20160401|2016-03-27 18:30,28,1.792,1.796,1.792,1.796,4
20160401|2016-03-27 19:00,28,1.795,1.795,1.789,1.789,44
20160401|2016-03-27 19:30,28,1.79,1.791,1.787,1.789,28
20160401|2016-03-27 20:00,28,1.786,1.789,1.785,1.789,9
20160401|2016-03-27 20:30,28,1.789,1.789,1.789,1.789,1
20160401|2016-03-27 21:00,28,1.79,1.791,1.784,1.789,54
20160401|2016-03-27 21:30,28,1.785,1.786,1.783,1.784,17
20160401|2016-03-27 22:00,28,1.787,1.79,1.785,1.787,12
20160401|2016-03-27 22:30,28,1.788,1.789,1.788,1.789,6
20160401|2016-03-27 23:00,28,1.79,1.791,1.786,1.786,8
20160401|2016-03-27 23:30,28,1.788,1.788,1.783,1.785,75
20160401|2016-03-28 00:00,28,1.784,1.785,1.783,1.783,46
20160401|2016-03-28 00:30,28,1.783,1.785,1.782,1.782,24
20160401|2016-03-28 01:00,28,1.782,1.783,1.78,1.782,44
20160401|2016-03-28 01:30,28,1.783,1.783,1.783,1.783,11
20160401|2016-03-28 02:00,28,1.784,1.787,1.783,1.787,60
20160401|2016-03-28 02:30,28,1.785,1.785,1.783,1.784,138
20160401|2016-03-28 03:00,28,1.783,1.785,1.783,1.785,20
20160401|2016-03-28 03:30,28,1.786,1.787,1.785,1.787,29
20160401|2016-03-28 04:00,28,1.785,1.785,1.768,1.77,229
20160401|2016-03-28 04:30,28,1.771,1.771,1.77,1.77,14
20160401|2016-03-28 05:00,28,1.771,1.773,1.771,1.773,15
20160401|2016-03-28 05:30,28,1.774,1.774,1.766,1.767,119
20160401|2016-03-28 06:00,28,1.768,1.782,1.767,1.775,111
20160401|2016-03-28 06:30,28,1.775,1.788,1.77,1.779,138
20160401|2016-03-28 07:00,28,1.78,1.78,1.771,1.776,154
20160401|2016-03-28 07:30,28,1.774,1.779,1.772,1.779,360
20160401|2016-03-28 08:00,28,1.78,1.814,1.78,1.801,1679
20160401|2016-03-28 08:30,28,1.803,1.824,1.797,1.811,1382
20160401|2016-03-28 09:00,28,1.811,1.817,1.808,1.808,519
20160401|2016-03-28 09:30,28,1.808,1.808,1.794,1.805,996
20160401|2016-03-28 10:00,28,1.806,1.811,1.789,1.794,878
20160401|2016-03-28 10:30,28,1.795,1.812,1.786,1.811,1728
20160401|2016-03-28 11:00,28,1.811,1.833,1.81,1.83,1527
20160401|2016-03-28 11:30,28,1.83,1.85,1.83,1.84,1682
20160401|2016-03-28 12:00,28,1.84,1.845,1.833,1.833,1026
20160401|2016-03-28 12:30,28,1.833,1.84,1.828,1.835,1263
20160401|2016-03-28 13:00,28,1.836,1.851,1.834,1.848,3184
20160401|2016-03-28 13:30,28,1.847,1.852,1.844,1.848,792
20160401|2016-03-28 14:00,28,1.848,1.851,1.846,1.85,384
20160401|2016-03-28 14:30,28,1.85,1.85,1.842,1.847,457
20160401|2016-03-28 15:00,28,1.847,1.851,1.846,1.85,154
20160401|2016-03-28 15:30,28,1.849,1.852,1.847,1.852,61
20160401|2016-03-28 17:00,29,1.855,1.856,1.842,1.842,28
20160401|2016-03-28 17:30,29,1.847,1.849,1.847,1.849,3
20160401|2016-03-28 18:00,29,1.845,1.847,1.845,1.847,5
20160401|2016-03-28 18:30,29,1.847,1.849,1.847,1.849,12
20160401|2016-03-28 19:00,29,1.849,1.851,1.847,1.847,16
20160401|2016-03-28 19:30,29,1.847,1.85,1.847,1.847,14
20160401|2016-03-28 20:00,29,1.846,1.846,1.846,1.846,5
20160401|2016-03-28 20:30,29,1.848,1.852,1.848,1.852,15
20160401|2016-03-28 21:00,29,1.846,1.846,1.846,1.846,1
20160401|2016-03-28 21:30,29,1.847,1.847,1.847,1.847,1
20160401|2016-03-28 22:30,29,1.851,1.852,1.851,1.852,3
20160401|2016-03-29 00:00,29,1.847,1.847,1.847,1.847,2
20160401|2016-03-29 00:30,29,1.85,1.85,1.85,1.85,1
20160401|2016-03-29 01:00,29,1.85,1.85,1.85,1.85,4
20160401|2016-03-29 01:30,29,1.851,1.851,1.848,1.848,2
20160401|2016-03-29 02:00,29,1.848,1.848,1.836,1.836,16
20160401|2016-03-29 02:30,29,1.839,1.839,1.827,1.827,28
20160401|2016-03-29 03:00,29,1.825,1.828,1.825,1.828,5
20160401|2016-03-29 03:30,29,1.851,1.851,1.848,1.85,24
20160401|2016-03-29 04:00,29,1.846,1.846,1.841,1.843,99
20160401|2016-03-29 05:00,29,1.838,1.838,1.835,1.835,3
20160401|2016-03-29 05:30,29,1.846,1.85,1.846,1.849,20
20160401|2016-03-29 06:00,29,1.845,1.845,1.832,1.84,12
20160401|2016-03-29 06:30,29,1.846,1.849,1.835,1.839,58
20160401|2016-03-29 07:00,29,1.839,1.839,1.83,1.83,70
20160401|2016-03-29 07:30,29,1.829,1.844,1.829,1.835,207
20160401|2016-03-29 08:00,29,1.833,1.833,1.822,1.829,359
20160401|2016-03-29 08:30,29,1.828,1.857,1.821,1.854,421
20160401|2016-03-29 09:00,29,1.854,1.861,1.846,1.848,675
20160401|2016-03-29 09:30,29,1.848,1.852,1.841,1.849,342
20160401|2016-03-29 10:00,29,1.85,1.867,1.85,1.865,343
20160401|2016-03-29 10:30,29,1.867,1.885,1.867,1.877,409
20160401|2016-03-29 11:00,29,1.875,1.893,1.875,1.892,117
20160401|2016-03-29 11:30,29,1.891,1.897,1.881,1.888,318
20160401|2016-03-29 12:00,29,1.889,1.897,1.879,1.885,265
20160401|2016-03-29 12:30,29,1.885,1.899,1.881,1.885,341
20160401|2016-03-29 13:00,29,1.885,1.914,1.88,1.892,1600
20160501|2015-09-29 06:00,29,2.767,2.767,2.76,2.76,3
20160501|2015-09-29 06:30,29,2.765,2.767,2.765,2.767,5
20160501|2015-09-29 07:00,29,2.769,2.769,2.764,2.764,2
20160501|2015-09-29 07:30,29,2.756,2.762,2.754,2.761,18
20160501|2015-09-29 08:00,29,2.759,2.759,2.755,2.755,18
20160501|2015-09-29 08:30,29,2.756,2.762,2.756,2.758,7
20160501|2015-09-29 09:00,29,2.76,2.761,2.751,2.753,21
20160501|2015-09-29 09:30,29,2.753,2.757,2.753,2.757,19
20160501|2015-09-29 10:00,29,2.752,2.758,2.752,2.758,24
20160501|2015-09-29 10:30,29,2.752,2.753,2.75,2.75,14
20160501|2015-09-29 11:00,29,2.747,2.757,2.747,2.757,60
20160501|2015-09-29 11:30,29,2.757,2.76,2.755,2.757,44
20160501|2015-09-29 12:00,29,2.759,2.76,2.751,2.753,20
20160501|2015-09-29 12:30,29,2.749,2.749,2.737,2.742,40
20160501|2015-09-29 13:00,29,2.74,2.741,2.733,2.735,42
20160501|2015-09-29 13:30,29,2.734,2.735,2.734,2.735,5
20160501|2015-09-29 14:30,29,2.735,2.736,2.735,2.736,5
20160501|2015-09-30 06:00,30,2.727,2.727,2.727,2.727,1
20160501|2015-09-30 06:30,30,2.727,2.727,2.727,2.727,1
20160501|2015-09-30 07:30,30,2.724,2.724,2.724,2.724,2
20160501|2015-09-30 08:00,30,2.719,2.732,2.716,2.732,11
20160501|2015-09-30 08:30,30,2.727,2.727,2.716,2.716,22
20160501|2015-09-30 09:00,30,2.714,2.718,2.71,2.713,68
20160501|2015-09-30 09:30,30,2.715,2.715,2.705,2.712,10
20160501|2015-09-30 10:00,30,2.709,2.709,2.696,2.697,79
20160501|2015-09-30 10:30,30,2.698,2.699,2.694,2.696,38
20160501|2015-09-30 11:00,30,2.696,2.7,2.695,2.695,25
20160501|2015-09-30 11:30,30,2.694,2.695,2.69,2.694,20
20160501|2015-09-30 12:00,30,2.689,2.689,2.689,2.689,1
20160501|2015-09-30 12:30,30,2.696,2.702,2.696,2.701,4
20160501|2015-09-30 13:00,30,2.699,2.704,2.69,2.693,228
20160501|2015-09-30 13:30,30,2.69,2.694,2.689,2.694,17
20160501|2015-09-30 14:00,30,2.697,2.699,2.697,2.699,12
20160501|2015-09-30 14:30,30,2.695,2.697,2.693,2.693,4
20160501|2015-09-30 15:00,30,2.696,2.696,2.696,2.696,1
20160501|2015-09-30 15:30,30,2.693,2.693,2.691,2.691,24
20160501|2015-10-01 06:00,1,2.688,2.688,2.688,2.688,1
20160501|2015-10-01 06:30,1,2.678,2.678,2.677,2.677,9
20160501|2015-10-01 07:00,1,2.683,2.684,2.679,2.682,41
20160501|2015-10-01 07:30,1,2.677,2.677,2.67,2.67,25
20160501|2015-10-01 08:00,1,2.67,2.675,2.669,2.672,26
20160501|2015-10-01 08:30,1,2.672,2.672,2.663,2.663,12
20160501|2015-10-01 09:00,1,2.664,2.669,2.664,2.665,44
20160501|2015-10-01 09:30,1,2.672,2.674,2.668,2.669,63
20160501|2015-10-01 10:00,1,2.674,2.677,2.665,2.665,5
20160501|2015-10-01 10:30,1,2.654,2.658,2.649,2.655,36
20160501|2015-10-01 11:00,1,2.657,2.657,2.654,2.654,22
20160501|2015-10-01 11:30,1,2.654,2.659,2.651,2.656,42
20160501|2015-10-01 12:00,1,2.649,2.649,2.649,2.649,4
20160501|2015-10-01 12:30,1,2.646,2.647,2.636,2.643,20
20160501|2015-10-01 13:00,1,2.639,2.641,2.639,2.639,35
20160501|2015-10-01 13:30,1,2.641,2.641,2.639,2.639,4
20160501|2015-10-01 14:00,1,2.64,2.64,2.64,2.64,2
20160501|2015-10-01 14:30,1,2.635,2.639,2.635,2.637,35
20160501|2015-10-01 15:00,1,2.635,2.635,2.634,2.634,4
20160501|2015-10-01 15:30,1,2.642,2.642,2.64,2.64,3
20160501|2015-10-02 06:00,2,2.632,2.632,2.631,2.631,2
20160501|2015-10-02 06:30,2,2.636,2.639,2.636,2.639,12
20160501|2015-10-02 07:00,2,2.641,2.641,2.641,2.641,1
20160501|2015-10-02 07:30,2,2.645,2.65,2.645,2.645,56
20160501|2015-10-02 08:00,2,2.647,2.653,2.644,2.646,47
20160501|2015-10-02 08:30,2,2.643,2.646,2.641,2.644,37
20160501|2015-10-02 09:00,2,2.653,2.656,2.643,2.645,19
20160501|2015-10-02 09:30,2,2.647,2.655,2.647,2.652,10
20160501|2015-10-02 10:00,2,2.657,2.662,2.656,2.662,8
20160501|2015-10-02 10:30,2,2.66,2.663,2.658,2.661,7
20160501|2015-10-02 11:00,2,2.653,2.653,2.645,2.645,25
20160501|2015-10-02 11:30,2,2.641,2.648,2.641,2.648,18
20160501|2015-10-02 12:00,2,2.65,2.656,2.65,2.656,44
20160501|2015-10-02 12:30,2,2.654,2.655,2.652,2.654,19
20160501|2015-10-02 13:00,2,2.656,2.662,2.653,2.661,36
20160501|2015-10-02 13:30,2,2.657,2.662,2.657,2.662,44
20160501|2015-10-02 14:00,2,2.665,2.666,2.664,2.664,17
20160501|2015-10-02 15:00,2,2.666,2.668,2.666,2.668,6
20160501|2015-10-05 01:00,5,2.663,2.663,2.663,2.663,1
20160501|2015-10-05 07:00,5,2.659,2.659,2.659,2.659,20
20160501|2015-10-05 07:30,5,2.646,2.651,2.646,2.647,12
20160501|2015-10-05 08:00,5,2.648,2.663,2.646,2.662,45
20160501|2015-10-05 08:30,5,2.666,2.677,2.666,2.676,25
20160501|2015-10-05 09:00,5,2.68,2.68,2.678,2.678,6
20160501|2015-10-05 09:30,5,2.682,2.685,2.681,2.685,14
20160501|2015-10-05 10:00,5,2.683,2.683,2.676,2.676,7
20160501|2015-10-05 10:30,5,2.678,2.678,2.678,2.678,1
20160501|2015-10-05 11:00,5,2.677,2.677,2.677,2.677,3
20160501|2015-10-05 11:30,5,2.675,2.679,2.667,2.679,10
20160501|2015-10-05 12:00,5,2.668,2.668,2.665,2.666,17
20160501|2015-10-05 12:30,5,2.668,2.672,2.668,2.669,6
20160501|2015-10-05 13:00,5,2.669,2.677,2.669,2.676,20
20160501|2015-10-05 13:30,5,2.675,2.679,2.675,2.679,8
20160501|2015-10-05 14:00,5,2.685,2.685,2.685,2.685,1
20160501|2015-10-05 14:30,5,2.68,2.68,2.68,2.68,1
20160501|2015-10-05 15:00,5,2.685,2.685,2.685,2.685,3
20160501|2015-10-06 06:00,6,2.702,2.702,2.702,2.702,2
20160501|2015-10-06 06:30,6,2.695,2.695,2.681,2.681,14
20160501|2015-10-06 07:00,6,2.685,2.693,2.685,2.686,9
20160501|2015-10-06 07:30,6,2.698,2.698,2.69,2.69,37
20160501|2015-10-06 08:00,6,2.69,2.693,2.679,2.685,126
20160501|2015-10-06 08:30,6,2.684,2.685,2.679,2.68,33
20160501|2015-10-06 09:00,6,2.684,2.69,2.684,2.688,12
20160501|2015-10-06 09:30,6,2.69,2.703,2.69,2.703,15
20160501|2015-10-06 10:00,6,2.701,2.706,2.701,2.706,9
20160501|2015-10-06 10:30,6,2.702,2.702,2.695,2.699,72
20160501|2015-10-06 11:00,6,2.699,2.7,2.691,2.7,21
20160501|2015-10-06 11:30,6,2.703,2.707,2.701,2.707,18
20160501|2015-10-06 12:00,6,2.698,2.699,2.684,2.685,8
20160501|2015-10-06 12:30,6,2.68,2.684,2.679,2.683,140
20160501|2015-10-06 13:00,6,2.68,2.69,2.68,2.687,76
20160501|2015-10-06 13:30,6,2.686,2.694,2.686,2.692,118
20160501|2015-10-06 14:30,6,2.69,2.69,2.69,2.69,1
20160501|2015-10-06 15:00,6,2.688,2.688,2.688,2.688,1
20160501|2015-10-06 22:30,7,2.677,2.677,2.677,2.677,3
20160501|2015-10-06 23:30,7,2.677,2.677,2.677,2.677,8
20160501|2015-10-07 01:00,7,2.677,2.677,2.677,2.677,8
20160501|2015-10-07 01:30,7,2.68,2.681,2.68,2.681,24
20160501|2015-10-07 06:00,7,2.684,2.684,2.684,2.684,1
20160501|2015-10-07 06:30,7,2.689,2.698,2.689,2.698,15
20160501|2015-10-07 07:00,7,2.7,2.7,2.697,2.699,28
20160501|2015-10-07 07:30,7,2.702,2.704,2.696,2.701,52
20160501|2015-10-07 08:00,7,2.701,2.703,2.695,2.703,34
20160501|2015-10-07 08:30,7,2.705,2.714,2.705,2.711,34
20160501|2015-10-07 09:00,7,2.706,2.709,2.705,2.709,11
20160501|2015-10-07 09:30,7,2.696,2.696,2.692,2.692,10
20160501|2015-10-07 10:00,7,2.696,2.696,2.687,2.687,24
20160501|2015-10-07 10:30,7,2.687,2.687,2.681,2.685,28
20160501|2015-10-07 11:00,7,2.684,2.69,2.684,2.684,11
20160501|2015-10-07 11:30,7,2.692,2.692,2.691,2.692,14
20160501|2015-10-07 12:00,7,2.689,2.705,2.689,2.703,61
20160501|2015-10-07 12:30,7,2.706,2.706,2.694,2.699,26
20160501|2015-10-07 13:00,7,2.696,2.696,2.684,2.684,19
20160501|2015-10-07 13:30,7,2.687,2.689,2.687,2.689,5
20160501|2015-10-07 14:00,7,2.687,2.687,2.686,2.686,4
20160501|2015-10-07 15:00,7,2.691,2.691,2.691,2.691,1
20160501|2015-10-07 15:30,7,2.684,2.684,2.684,2.684,2
20160501|2015-10-08 02:00,8,2.675,2.675,2.675,2.675,1
20160501|2015-10-08 05:00,8,2.682,2.682,2.682,2.682,1
20160501|2015-10-08 07:00,8,2.689,2.689,2.689,2.689,1
20160501|2015-10-08 07:30,8,2.684,2.684,2.682,2.684,3
20160501|2015-10-08 08:00,8,2.685,2.698,2.682,2.698,23
20160501|2015-10-08 08:30,8,2.696,2.696,2.693,2.695,8
20160501|2015-10-08 09:00,8,2.694,2.694,2.692,2.694,7
20160501|2015-10-08 09:30,8,2.715,2.715,2.704,2.708,25
20160501|2015-10-08 10:00,8,2.71,2.712,2.709,2.712,6
20160501|2015-10-08 10:30,8,2.712,2.721,2.712,2.719,30
20160501|2015-10-08 11:00,8,2.72,2.722,2.711,2.713,8
20160501|2015-10-08 11:30,8,2.71,2.715,2.708,2.708,18
20160501|2015-10-08 12:00,8,2.714,2.714,2.708,2.708,5
20160501|2015-10-08 12:30,8,2.719,2.72,2.716,2.716,5
20160501|2015-10-08 13:00,8,2.712,2.72,2.712,2.717,59
20160501|2015-10-08 13:30,8,2.716,2.717,2.716,2.717,5
20160501|2015-10-08 14:30,8,2.709,2.709,2.709,2.709,1
20160501|2015-10-08 15:00,8,2.705,2.705,2.705,2.705,11
20160501|2015-10-08 15:30,8,2.707,2.707,2.707,2.707,1
20160501|2015-10-08 21:30,9,2.691,2.691,2.69,2.69,2
20160501|2015-10-08 22:00,9,2.69,2.69,2.69,2.69,2
20160501|2015-10-08 23:00,9,2.69,2.695,2.689,2.695,11
20160501|2015-10-09 01:00,9,2.702,2.702,2.702,2.702,1
20160501|2015-10-09 02:00,9,2.7,2.7,2.7,2.7,1
20160501|2015-10-09 04:30,9,2.705,2.705,2.705,2.705,5
20160501|2015-10-09 06:00,9,2.721,2.721,2.721,2.721,1
20160501|2015-10-09 06:30,9,2.722,2.722,2.71,2.71,2
20160501|2015-10-09 07:00,9,2.708,2.719,2.7,2.7,44
20160501|2015-10-09 07:30,9,2.712,2.714,2.712,2.714,5
20160501|2015-10-09 08:00,9,2.71,2.719,2.709,2.719,17
20160501|2015-10-09 08:30,9,2.711,2.715,2.711,2.713,24
20160501|2015-10-09 09:00,9,2.714,2.719,2.709,2.711,42
20160501|2015-10-09 09:30,9,2.712,2.716,2.708,2.716,17
20160501|2015-10-09 10:00,9,2.717,2.717,2.705,2.708,22
20160501|2015-10-09 10:30,9,2.71,2.715,2.708,2.715,44
20160501|2015-10-09 11:00,9,2.714,2.715,2.712,2.712,13
20160501|2015-10-09 11:30,9,2.712,2.717,2.711,2.711,112
20160501|2015-10-09 12:00,9,2.714,2.729,2.714,2.725,19
20160501|2015-10-09 12:30,9,2.717,2.724,2.717,2.724,7
20160501|2015-10-09 13:00,9,2.72,2.725,2.719,2.722,16
20160501|2015-10-09 13:30,9,2.725,2.725,2.722,2.724,75
20160501|2015-10-09 15:00,9,2.73,2.735,2.73,2.735,2
20160501|2015-10-12 06:30,12,2.735,2.735,2.731,2.731,2
20160501|2015-10-12 07:00,12,2.731,2.732,2.731,2.732,2
20160501|2015-10-12 08:00,12,2.735,2.735,2.727,2.734,7
20160501|2015-10-12 08:30,12,2.732,2.735,2.731,2.735,6
20160501|2015-10-12 09:00,12,2.735,2.736,2.733,2.733,17
20160501|2015-10-12 09:30,12,2.733,2.733,2.733,2.733,10
20160501|2015-10-12 11:00,12,2.743,2.746,2.743,2.744,7
20160501|2015-10-12 11:30,12,2.741,2.741,2.737,2.738,10
20160501|2015-10-12 12:00,12,2.735,2.736,2.733,2.733,5
20160501|2015-10-12 13:00,12,2.747,2.75,2.744,2.749,49
20160501|2015-10-12 13:30,12,2.747,2.747,2.746,2.746,10
20160501|2015-10-12 14:00,12,2.746,2.746,2.746,2.746,10
20160501|2015-10-12 14:30,12,2.746,2.746,2.742,2.742,2
20160501|2015-10-12 15:00,12,2.75,2.75,2.75,2.75,2
20160501|2015-10-12 15:30,12,2.75,2.75,2.75,2.75,1
20160501|2015-10-13 04:30,13,2.731,2.731,2.731,2.731,1
20160501|2015-10-13 05:00,13,2.725,2.725,2.721,2.721,12
20160501|2015-10-13 05:30,13,2.721,2.721,2.718,2.718,2
20160501|2015-10-13 07:00,13,2.729,2.729,2.723,2.723,2
20160501|2015-10-13 07:30,13,2.727,2.727,2.727,2.727,1
20160501|2015-10-13 08:00,13,2.725,2.73,2.725,2.73,10
20160501|2015-10-13 08:30,13,2.738,2.75,2.738,2.749,27
20160501|2015-10-13 09:00,13,2.75,2.752,2.749,2.749,8
20160501|2015-10-13 09:30,13,2.749,2.749,2.747,2.748,15
20160501|2015-10-13 10:00,13,2.746,2.746,2.736,2.738,11
20160501|2015-10-13 10:30,13,2.741,2.741,2.74,2.74,8
20160501|2015-10-13 11:00,13,2.74,2.741,2.74,2.74,16
20160501|2015-10-13 11:30,13,2.728,2.732,2.72,2.72,69
20160501|2015-10-13 12:00,13,2.719,2.724,2.717,2.724,10
20160501|2015-10-13 12:30,13,2.724,2.733,2.722,2.729,9
20160501|2015-10-13 13:00,13,2.733,2.733,2.728,2.728,61
20160501|2015-10-13 13:30,13,2.726,2.733,2.726,2.733,3
20160501|2015-10-13 14:00,13,2.735,2.735,2.735,2.735,2
20160501|2015-10-13 15:00,13,2.724,2.724,2.724,2.724,1
20160501|2015-10-13 15:30,13,2.728,2.728,2.728,2.728,1
20160501|2015-10-14 01:00,14,2.716,2.716,2.716,2.716,1
20160501|2015-10-14 04:30,14,2.718,2.718,2.718,2.718,1
20160501|2015-10-14 05:00,14,2.718,2.718,2.718,2.718,3
20160501|2015-10-14 06:00,14,2.725,2.725,2.725,2.725,1
20160501|2015-10-14 06:30,14,2.726,2.727,2.724,2.724,9
20160501|2015-10-14 07:00,14,2.719,2.726,2.718,2.721,19
20160501|2015-10-14 08:00,14,2.719,2.733,2.719,2.731,8
20160501|2015-10-14 08:30,14,2.729,2.734,2.727,2.727,35
20160501|2015-10-14 09:00,14,2.728,2.728,2.721,2.721,12
20160501|2015-10-14 09:30,14,2.723,2.725,2.723,2.725,10
20160501|2015-10-14 10:00,14,2.719,2.724,2.714,2.724,38
20160501|2015-10-14 10:30,14,2.726,2.733,2.724,2.733,14
20160501|2015-10-14 11:00,14,2.729,2.731,2.724,2.731,16
20160501|2015-10-14 11:30,14,2.731,2.74,2.731,2.736,67
20160501|2015-10-14 12:00,14,2.736,2.736,2.728,2.729,85
20160501|2015-10-14 12:30,14,2.727,2.727,2.72,2.721,28
20160501|2015-10-14 13:00,14,2.721,2.737,2.718,2.737,247
20160501|2015-10-14 13:30,14,2.736,2.736,2.735,2.735,43
20160501|2015-10-14 14:00,14,2.743,2.743,2.743,2.743,2
20160501|2015-10-14 14:30,14,2.743,2.745,2.74,2.74,15
20160501|2015-10-14 15:30,14,2.742,2.742,2.742,2.742,1
20160501|2015-10-14 19:30,15,2.734,2.734,2.734,2.734,5
20160501|2015-10-14 20:00,15,2.737,2.737,2.737,2.737,1
20160501|2015-10-14 21:30,15,2.73,2.73,2.728,2.729,3
20160501|2015-10-14 22:30,15,2.729,2.729,2.729,2.729,5
20160501|2015-10-14 23:30,15,2.728,2.728,2.727,2.727,2
20160501|2015-10-15 00:00,15,2.724,2.724,2.719,2.72,8
20160501|2015-10-15 02:00,15,2.72,2.725,2.72,2.725,10
20160501|2015-10-15 02:30,15,2.724,2.724,2.722,2.722,10
20160501|2015-10-15 03:30,15,2.726,2.726,2.726,2.726,1
20160501|2015-10-15 05:30,15,2.718,2.723,2.718,2.723,8
20160501|2015-10-15 06:00,15,2.722,2.722,2.72,2.72,3
20160501|2015-10-15 06:30,15,2.729,2.729,2.729,2.729,2
20160501|2015-10-15 07:00,15,2.727,2.735,2.727,2.735,7
20160501|2015-10-15 07:30,15,2.732,2.733,2.732,2.733,4
20160501|2015-10-15 08:00,15,2.743,2.751,2.738,2.749,38
20160501|2015-10-15 08:30,15,2.745,2.746,2.739,2.74,56
20160501|2015-10-15 09:00,15,2.753,2.753,2.743,2.743,108
20160501|2015-10-15 09:30,15,2.713,2.714,2.7,2.711,124
20160501|2015-10-15 10:00,15,2.711,2.711,2.696,2.696,33
20160501|2015-10-15 10:30,15,2.694,2.695,2.683,2.692,36
20160501|2015-10-15 11:00,15,2.696,2.696,2.687,2.694,8
20160501|2015-10-15 11:30,15,2.692,2.692,2.69,2.691,34
20160501|2015-10-15 12:00,15,2.691,2.693,2.682,2.683,165
20160501|2015-10-15 12:30,15,2.683,2.69,2.681,2.688,128
20160501|2015-10-15 13:00,15,2.689,2.692,2.686,2.688,29
20160501|2015-10-15 13:30,15,2.689,2.691,2.689,2.691,13
20160501|2015-10-15 14:00,15,2.693,2.693,2.69,2.691,35
20160501|2015-10-15 15:00,15,2.686,2.686,2.686,2.686,1
20160501|2015-10-16 01:00,16,2.684,2.684,2.684,2.684,5
20160501|2015-10-16 01:30,16,2.684,2.685,2.684,2.684,7
20160501|2015-10-16 03:30,16,2.68,2.68,2.68,2.68,6
20160501|2015-10-16 04:00,16,2.682,2.682,2.682,2.682,4
20160501|2015-10-16 04:30,16,2.679,2.679,2.679,2.679,1
20160501|2015-10-16 05:00,16,2.675,2.675,2.675,2.675,1
20160501|2015-10-16 05:30,16,2.67,2.67,2.67,2.67,1
20160501|2015-10-16 06:00,16,2.67,2.676,2.67,2.676,2
20160501|2015-10-16 06:30,16,2.67,2.67,2.67,2.67,1
20160501|2015-10-16 07:00,16,2.677,2.678,2.67,2.678,42
20160501|2015-10-16 07:30,16,2.676,2.677,2.672,2.677,10
20160501|2015-10-16 08:00,16,2.68,2.682,2.678,2.679,31
20160501|2015-10-16 08:30,16,2.682,2.683,2.673,2.673,80
20160501|2015-10-16 09:00,16,2.675,2.676,2.668,2.671,52
20160501|2015-10-16 09:30,16,2.671,2.671,2.666,2.67,19
20160501|2015-10-16 10:00,16,2.671,2.674,2.668,2.671,33
20160501|2015-10-16 10:30,16,2.672,2.679,2.672,2.678,29
20160501|2015-10-16 11:00,16,2.677,2.679,2.67,2.672,70
20160501|2015-10-16 11:30,16,2.673,2.673,2.668,2.668,14
20160501|2015-10-16 12:00,16,2.668,2.674,2.668,2.671,11
20160501|2015-10-16 12:30,16,2.671,2.673,2.67,2.67,58
20160501|2015-10-16 13:00,16,2.672,2.673,2.668,2.67,45
20160501|2015-10-16 13:30,16,2.671,2.671,2.671,2.671,2
20160501|2015-10-16 14:00,16,2.671,2.671,2.671,2.671,2
20160501|2015-10-18 17:30,19,2.683,2.684,2.683,2.684,8
20160501|2015-10-18 21:00,19,2.685,2.685,2.685,2.685,3
20160501|2015-10-18 23:00,19,2.683,2.683,2.683,2.683,5
20160501|2015-10-19 01:00,19,2.68,2.68,2.68,2.68,1
20160501|2015-10-19 06:00,19,2.683,2.683,2.683,2.683,2
20160501|2015-10-19 07:00,19,2.683,2.688,2.683,2.686,25
20160501|2015-10-19 07:30,19,2.685,2.692,2.685,2.687,3
20160501|2015-10-19 08:00,19,2.676,2.68,2.676,2.677,7
20160501|2015-10-19 08:30,19,2.677,2.683,2.676,2.683,27
20160501|2015-10-19 09:00,19,2.679,2.68,2.678,2.68,4
20160501|2015-10-19 09:30,19,2.677,2.677,2.677,2.677,10
20160501|2015-10-19 10:00,19,2.674,2.682,2.672,2.682,3
20160501|2015-10-19 11:00,19,2.686,2.689,2.685,2.689,11
20160501|2015-10-19 11:30,19,2.681,2.681,2.678,2.678,5
20160501|2015-10-19 12:00,19,2.679,2.68,2.679,2.68,4
20160501|2015-10-19 12:30,19,2.684,2.684,2.684,2.684,2
20160501|2015-10-19 13:00,19,2.678,2.68,2.67,2.68,82
20160501|2015-10-19 13:30,19,2.679,2.68,2.679,2.68,2
20160501|2015-10-19 14:00,19,2.678,2.678,2.678,2.678,1
20160501|2015-10-19 14:30,19,2.677,2.681,2.677,2.681,2
20160501|2015-10-19 15:30,19,2.689,2.689,2.688,2.688,5
20160501|2015-10-19 20:30,20,2.679,2.679,2.679,2.679,1
20160501|2015-10-20 04:00,20,2.688,2.69,2.687,2.69,21
20160501|2015-10-20 06:00,20,2.697,2.698,2.697,2.698,4
20160501|2015-10-20 06:30,20,2.697,2.697,2.697,2.697,1
20160501|2015-10-20 07:30,20,2.7,2.704,2.698,2.698,9
20160501|2015-10-20 08:00,20,2.7,2.7,2.693,2.693,34
20160501|2015-10-20 08:30,20,2.694,2.694,2.694,2.694,7
20160501|2015-10-20 09:00,20,2.696,2.696,2.688,2.692,25
20160501|2015-10-20 09:30,20,2.692,2.697,2.692,2.696,126
20160501|2015-10-20 10:00,20,2.697,2.7,2.693,2.696,51
20160501|2015-10-20 10:30,20,2.699,2.7,2.696,2.696,8
20160501|2015-10-20 11:00,20,2.697,2.697,2.689,2.689,27
20160501|2015-10-20 11:30,20,2.691,2.692,2.684,2.685,20
20160501|2015-10-20 12:00,20,2.686,2.688,2.681,2.683,19
20160501|2015-10-20 12:30,20,2.683,2.683,2.678,2.68,34
20160501|2015-10-20 13:00,20,2.682,2.688,2.682,2.684,104
20160501|2015-10-20 14:00,20,2.693,2.693,2.693,2.693,2
20160501|2015-10-20 14:30,20,2.693,2.693,2.693,2.693,1
20160501|2015-10-20 15:00,20,2.699,2.7,2.699,2.699,4
20160501|2015-10-20 20:30,21,2.692,2.692,2.692,2.692,5
20160501|2015-10-21 02:00,21,2.676,2.676,2.673,2.673,2
20160501|2015-10-21 03:00,21,2.663,2.666,2.661,2.664,7
20160501|2015-10-21 03:30,21,2.665,2.665,2.665,2.665,1
20160501|2015-10-21 05:30,21,2.673,2.674,2.673,2.674,5
20160501|2015-10-21 06:00,21,2.67,2.67,2.67,2.67,1
20160501|2015-10-21 06:30,21,2.67,2.673,2.67,2.671,3
20160501|2015-10-21 07:00,21,2.671,2.671,2.661,2.667,62
20160501|2015-10-21 07:30,21,2.66,2.662,2.654,2.662,14
20160501|2015-10-21 08:00,21,2.659,2.659,2.651,2.656,27
20160501|2015-10-21 08:30,21,2.651,2.653,2.644,2.647,47
20160501|2015-10-21 09:00,21,2.646,2.648,2.639,2.64,29
20160501|2015-10-21 09:30,21,2.645,2.648,2.644,2.645,28
20160501|2015-10-21 10:00,21,2.645,2.645,2.637,2.644,26
20160501|2015-10-21 10:30,21,2.643,2.644,2.643,2.644,15
20160501|2015-10-21 11:00,21,2.643,2.647,2.641,2.647,22
20160501|2015-10-21 11:30,21,2.648,2.653,2.648,2.65,5
20160501|2015-10-21 12:00,21,2.647,2.652,2.647,2.648,47
20160501|2015-10-21 12:30,21,2.645,2.653,2.645,2.653,11
20160501|2015-10-21 13:00,21,2.652,2.653,2.652,2.652,79
20160501|2015-10-21 13:30,21,2.651,2.652,2.65,2.652,13
20160501|2015-10-21 14:30,21,2.656,2.656,2.655,2.655,3
20160501|2015-10-21 15:30,21,2.652,2.652,2.652,2.652,1
20160501|2015-10-22 04:00,22,2.638,2.638,2.638,2.638,1
20160501|2015-10-22 04:30,22,2.652,2.652,2.652,2.652,1
20160501|2015-10-22 06:30,22,2.644,2.644,2.644,2.644,1
20160501|2015-10-22 07:00,22,2.645,2.65,2.644,2.65,7
20160501|2015-10-22 07:30,22,2.651,2.651,2.651,2.651,1
20160501|2015-10-22 08:00,22,2.645,2.653,2.644,2.653,31
20160501|2015-10-22 08:30,22,2.654,2.658,2.652,2.656,12
20160501|2015-10-22 09:00,22,2.653,2.654,2.651,2.654,58
20160501|2015-10-22 09:30,22,2.66,2.66,2.64,2.65,155
20160501|2015-10-22 10:00,22,2.647,2.649,2.63,2.634,120
20160501|2015-10-22 10:30,22,2.635,2.642,2.631,2.634,84
20160501|2015-10-22 11:00,22,2.628,2.634,2.627,2.634,11
20160501|2015-10-22 11:30,22,2.636,2.642,2.631,2.632,38
20160501|2015-10-22 12:00,22,2.639,2.646,2.639,2.644,35
20160501|2015-10-22 12:30,22,2.643,2.644,2.639,2.644,42
20160501|2015-10-22 13:00,22,2.641,2.641,2.639,2.639,11
20160501|2015-10-22 13:30,22,2.64,2.641,2.638,2.638,27
20160501|2015-10-22 15:00,22,2.635,2.638,2.635,2.636,9
20160501|2015-10-22 15:30,22,2.63,2.63,2.63,2.63,1
20160501|2015-10-22 23:30,23,2.637,2.637,2.627,2.627,11
20160501|2015-10-23 01:00,23,2.629,2.629,2.629,2.629,1
20160501|2015-10-23 04:00,23,2.624,2.624,2.624,2.624,1
20160501|2015-10-23 04:30,23,2.623,2.623,2.623,2.623,1
20160501|2015-10-23 06:30,23,2.618,2.618,2.617,2.617,15
20160501|2015-10-23 07:00,23,2.619,2.62,2.618,2.619,8
20160501|2015-10-23 07:30,23,2.615,2.617,2.611,2.611,53
20160501|2015-10-23 08:00,23,2.609,2.61,2.598,2.598,8
20160501|2015-10-23 08:30,23,2.596,2.596,2.594,2.594,30
20160501|2015-10-23 09:00,23,2.595,2.602,2.595,2.597,11
20160501|2015-10-23 09:30,23,2.6,2.602,2.599,2.602,47
20160501|2015-10-23 10:00,23,2.602,2.602,2.587,2.587,35
20160501|2015-10-23 10:30,23,2.59,2.591,2.587,2.588,15
20160501|2015-10-23 11:00,23,2.593,2.595,2.592,2.594,4
20160501|2015-10-23 11:30,23,2.591,2.591,2.582,2.582,5
20160501|2015-10-23 12:00,23,2.581,2.583,2.581,2.581,6
20160501|2015-10-23 12:30,23,2.584,2.585,2.576,2.584,68
20160501|2015-10-23 13:00,23,2.583,2.583,2.57,2.574,20
20160501|2015-10-23 13:30,23,2.571,2.576,2.571,2.576,16
20160501|2015-10-23 14:00,23,2.577,2.58,2.577,2.578,4
20160501|2015-10-23 14:30,23,2.581,2.581,2.581,2.581,3
20160501|2015-10-25 17:00,26,2.53,2.531,2.53,2.53,17
20160501|2015-10-25 23:30,26,2.539,2.539,2.535,2.535,2
20160501|2015-10-26 04:00,26,2.532,2.532,2.532,2.532,1
20160501|2015-10-26 05:00,26,2.527,2.527,2.526,2.526,8
20160501|2015-10-26 06:00,26,2.535,2.535,2.535,2.535,1
20160501|2015-10-26 06:30,26,2.537,2.542,2.537,2.539,6
20160501|2015-10-26 07:00,26,2.534,2.536,2.526,2.526,14
20160501|2015-10-26 07:30,26,2.527,2.527,2.523,2.523,23
20160501|2015-10-26 08:00,26,2.529,2.534,2.529,2.529,27
20160501|2015-10-26 08:30,26,2.529,2.529,2.513,2.528,42
20160501|2015-10-26 09:00,26,2.526,2.526,2.51,2.514,51
20160501|2015-10-26 09:30,26,2.509,2.515,2.507,2.507,135
20160501|2015-10-26 10:00,26,2.504,2.504,2.477,2.491,59
20160501|2015-10-26 10:30,26,2.493,2.493,2.481,2.481,28
20160501|2015-10-26 11:00,26,2.487,2.501,2.487,2.496,36
20160501|2015-10-26 11:30,26,2.496,2.496,2.487,2.487,7
20160501|2015-10-26 12:00,26,2.49,2.49,2.475,2.479,85
20160501|2015-10-26 12:30,26,2.48,2.492,2.479,2.479,53
20160501|2015-10-26 13:00,26,2.482,2.491,2.479,2.483,58
20160501|2015-10-26 13:30,26,2.491,2.494,2.491,2.494,10
20160501|2015-10-26 14:00,26,2.49,2.493,2.486,2.486,38
20160501|2015-10-26 14:30,26,2.486,2.496,2.486,2.496,15
20160501|2015-10-26 15:00,26,2.49,2.491,2.49,2.491,2
20160501|2015-10-26 15:30,26,2.485,2.485,2.484,2.484,3
20160501|2015-10-27 00:00,27,2.475,2.475,2.474,2.474,2
20160501|2015-10-27 00:30,27,2.468,2.468,2.468,2.468,1
20160501|2015-10-27 01:00,27,2.475,2.475,2.475,2.475,1
20160501|2015-10-27 02:30,27,2.467,2.471,2.467,2.471,2
20160501|2015-10-27 03:30,27,2.466,2.466,2.466,2.466,2
20160501|2015-10-27 04:00,27,2.457,2.457,2.457,2.457,1
20160501|2015-10-27 04:30,27,2.453,2.453,2.453,2.453,1
20160501|2015-10-27 05:00,27,2.455,2.463,2.45,2.463,8
20160501|2015-10-27 06:00,27,2.474,2.475,2.474,2.474,3
20160501|2015-10-27 06:30,27,2.474,2.479,2.472,2.474,9
20160501|2015-10-27 07:00,27,2.478,2.495,2.478,2.495,17
20160501|2015-10-27 07:30,27,2.5,2.505,2.499,2.505,29
20160501|2015-10-27 08:00,27,2.5,2.5,2.489,2.494,33
20160501|2015-10-27 08:30,27,2.498,2.498,2.49,2.498,49
20160501|2015-10-27 09:00,27,2.503,2.517,2.502,2.517,31
20160501|2015-10-27 09:30,27,2.518,2.524,2.518,2.523,20
20160501|2015-10-27 10:00,27,2.522,2.527,2.513,2.519,85
20160501|2015-10-27 10:30,27,2.523,2.526,2.518,2.521,25
20160501|2015-10-27 11:00,27,2.516,2.516,2.509,2.512,66
20160501|2015-10-27 11:30,27,2.511,2.511,2.508,2.509,4
20160501|2015-10-27 12:00,27,2.509,2.513,2.502,2.506,20
20160501|2015-10-27 12:30,27,2.506,2.506,2.492,2.492,38
20160501|2015-10-27 13:00,27,2.492,2.503,2.492,2.502,44
20160501|2015-10-27 13:30,27,2.5,2.505,2.498,2.498,7
20160501|2015-10-27 14:00,27,2.499,2.5,2.499,2.5,10
20160501|2015-10-27 14:30,27,2.504,2.504,2.504,2.504,1
20160501|2015-10-27 15:00,27,2.506,2.507,2.506,2.507,2
20160501|2015-10-27 17:00,28,2.512,2.512,2.512,2.512,1
20160501|2015-10-27 18:30,28,2.509,2.509,2.509,2.509,1
20160501|2015-10-28 03:30,28,2.502,2.503,2.502,2.503,11
20160501|2015-10-28 04:30,28,2.5,2.5,2.488,2.488,4
20160501|2015-10-28 05:30,28,2.499,2.522,2.499,2.515,9
20160501|2015-10-28 07:00,28,2.496,2.496,2.479,2.482,16
20160501|2015-10-28 07:30,28,2.484,2.484,2.473,2.478,91
20160501|2015-10-28 08:00,28,2.474,2.474,2.447,2.454,94
20160501|2015-10-28 08:30,28,2.454,2.458,2.452,2.452,82
20160501|2015-10-28 09:00,28,2.452,2.461,2.448,2.449,129
20160501|2015-10-28 09:30,28,2.451,2.452,2.44,2.441,44
20160501|2015-10-28 10:00,28,2.445,2.452,2.433,2.442,79
20160501|2015-10-28 10:30,28,2.447,2.447,2.44,2.445,7
20160501|2015-10-28 11:00,28,2.449,2.449,2.434,2.434,44
20160501|2015-10-28 11:30,28,2.433,2.442,2.433,2.442,37
20160501|2015-10-28 12:00,28,2.445,2.445,2.442,2.445,7
20160501|2015-10-28 12:30,28,2.441,2.454,2.44,2.451,45
20160501|2015-10-28 13:00,28,2.447,2.462,2.439,2.462,60
20160501|2015-10-28 13:30,28,2.449,2.456,2.449,2.456,4
20160501|2015-10-28 14:00,28,2.456,2.463,2.456,2.463,19
20160501|2015-10-28 14:30,28,2.46,2.462,2.46,2.46,22
20160501|2015-10-28 15:00,28,2.458,2.458,2.458,2.458,3
20160501|2015-10-28 18:30,29,2.465,2.465,2.465,2.465,5
20160501|2015-10-28 23:30,29,2.456,2.463,2.456,2.463,28
20160501|2015-10-29 00:00,29,2.462,2.462,2.462,2.462,1
20160501|2015-10-29 01:00,29,2.464,2.464,2.464,2.464,4
20160501|2015-10-29 01:30,29,2.465,2.468,2.465,2.468,16
20160501|2015-10-29 02:30,29,2.467,2.467,2.467,2.467,1
20160501|2015-10-29 03:00,29,2.461,2.461,2.461,2.461,1
20160501|2015-10-29 03:30,29,2.458,2.458,2.456,2.456,4
20160501|2015-10-29 05:00,29,2.469,2.469,2.469,2.469,4
20160501|2015-10-29 05:30,29,2.461,2.461,2.461,2.461,1
20160501|2015-10-29 06:00,29,2.456,2.456,2.456,2.456,1
20160501|2015-10-29 06:30,29,2.467,2.48,2.467,2.479,45
20160501|2015-10-29 07:00,29,2.478,2.483,2.476,2.48,42
20160501|2015-10-29 07:30,29,2.483,2.49,2.483,2.49,30
20160501|2015-10-29 08:00,29,2.482,2.482,2.476,2.476,29
20160501|2015-10-29 08:30,29,2.483,2.488,2.479,2.483,37
20160501|2015-10-29 09:00,29,2.484,2.492,2.479,2.491,43
20160501|2015-10-29 09:30,29,2.499,2.5,2.485,2.495,87
20160501|2015-10-29 10:00,29,2.491,2.493,2.488,2.491,22
20160501|2015-10-29 10:30,29,2.488,2.488,2.482,2.482,8
20160501|2015-10-29 11:00,29,2.476,2.476,2.475,2.475,11
20160501|2015-10-29 11:30,29,2.467,2.47,2.455,2.455,49
20160501|2015-10-29 12:00,29,2.455,2.455,2.412,2.428,76
20160501|2015-10-29 12:30,29,2.429,2.429,2.42,2.42,44
20160501|2015-10-29 13:00,29,2.414,2.427,2.404,2.426,74
20160501|2015-10-29 13:30,29,2.426,2.431,2.423,2.431,12
20160501|2015-10-29 14:00,29,2.425,2.425,2.415,2.423,36
20160501|2015-10-29 14:30,29,2.423,2.424,2.422,2.424,9
20160501|2015-10-29 15:30,29,2.413,2.413,2.413,2.413,1
20160501|2015-10-29 21:00,30,2.421,2.421,2.421,2.421,1
20160501|2015-10-29 23:30,30,2.429,2.434,2.429,2.434,3
20160501|2015-10-30 00:00,30,2.437,2.437,2.437,2.437,1
20160501|2015-10-30 01:00,30,2.42,2.42,2.418,2.418,3
20160501|2015-10-30 02:00,30,2.399,2.404,2.399,2.404,2
20160501|2015-10-30 02:30,30,2.401,2.402,2.401,2.402,11
20160501|2015-10-30 03:00,30,2.404,2.404,2.404,2.404,5
20160501|2015-10-30 04:30,30,2.403,2.403,2.403,2.403,1
20160501|2015-10-30 05:00,30,2.398,2.398,2.398,2.398,1
20160501|2015-10-30 06:00,30,2.395,2.395,2.395,2.395,1
20160501|2015-10-30 06:30,30,2.384,2.389,2.384,2.389,9
20160501|2015-10-30 07:00,30,2.381,2.381,2.375,2.375,63
20160501|2015-10-30 07:30,30,2.379,2.409,2.379,2.407,76
20160501|2015-10-30 08:00,30,2.414,2.418,2.394,2.394,18
20160501|2015-10-30 08:30,30,2.402,2.405,2.396,2.402,31
20160501|2015-10-30 09:00,30,2.402,2.435,2.399,2.429,80
20160501|2015-10-30 09:30,30,2.425,2.425,2.418,2.422,44
20160501|2015-10-30 10:00,30,2.425,2.431,2.42,2.427,13
20160501|2015-10-30 10:30,30,2.424,2.43,2.423,2.426,42
20160501|2015-10-30 11:00,30,2.432,2.447,2.432,2.447,34
20160501|2015-10-30 11:30,30,2.457,2.475,2.445,2.468,99
20160501|2015-10-30 12:00,30,2.458,2.475,2.45,2.465,83
20160501|2015-10-30 12:30,30,2.467,2.473,2.464,2.473,12
20160501|2015-10-30 13:00,30,2.473,2.487,2.471,2.482,177
20160501|2015-10-30 13:30,30,2.48,2.487,2.479,2.487,13
20160501|2015-10-30 14:00,30,2.486,2.486,2.485,2.485,4
20160501|2015-10-30 15:00,30,2.481,2.481,2.48,2.48,11
20160501|2015-11-01 22:00,2,2.446,2.446,2.446,2.446,1
20160501|2015-11-01 23:30,2,2.451,2.451,2.451,2.451,1
20160501|2015-11-02 00:30,2,2.447,2.447,2.447,2.447,1
20160501|2015-11-02 03:30,2,2.447,2.447,2.446,2.446,4
20160501|2015-11-02 04:30,2,2.445,2.445,2.445,2.445,1
20160501|2015-11-02 06:30,2,2.436,2.436,2.436,2.436,1
20160501|2015-11-02 07:00,2,2.441,2.444,2.436,2.436,30
20160501|2015-11-02 07:30,2,2.439,2.441,2.439,2.441,2
20160501|2015-11-02 08:00,2,2.432,2.447,2.432,2.445,17
20160501|2015-11-02 08:30,2,2.446,2.446,2.444,2.444,5
20160501|2015-11-02 09:00,2,2.453,2.459,2.453,2.455,19
20160501|2015-11-02 09:30,2,2.452,2.46,2.451,2.451,24
20160501|2015-11-02 10:00,2,2.449,2.453,2.439,2.443,31
20160501|2015-11-02 10:30,2,2.448,2.452,2.443,2.443,4
20160501|2015-11-02 11:00,2,2.447,2.448,2.446,2.448,4
20160501|2015-11-02 11:30,2,2.447,2.453,2.443,2.446,21
20160501|2015-11-02 12:00,2,2.446,2.449,2.446,2.449,13
20160501|2015-11-02 12:30,2,2.446,2.449,2.44,2.44,37
20160501|2015-11-02 13:00,2,2.44,2.463,2.44,2.46,104
20160501|2015-11-02 13:30,2,2.459,2.459,2.458,2.458,8
20160501|2015-11-02 14:00,2,2.462,2.462,2.462,2.462,3
20160501|2015-11-03 02:00,3,2.479,2.48,2.478,2.48,5
20160501|2015-11-03 02:30,3,2.48,2.48,2.48,2.48,1
20160501|2015-11-03 05:30,3,2.467,2.467,2.467,2.467,1
20160501|2015-11-03 06:00,3,2.478,2.479,2.478,2.479,2
20160501|2015-11-03 07:00,3,2.485,2.485,2.477,2.48,85
20160501|2015-11-03 07:30,3,2.49,2.491,2.479,2.482,14
20160501|2015-11-03 08:00,3,2.476,2.477,2.456,2.46,516
20160501|2015-11-03 08:30,3,2.458,2.487,2.458,2.482,154
20160501|2015-11-03 09:00,3,2.491,2.492,2.477,2.477,571
20160501|2015-11-03 09:30,3,2.479,2.487,2.477,2.487,66
20160501|2015-11-03 10:00,3,2.485,2.489,2.48,2.48,7
20160501|2015-11-03 10:30,3,2.477,2.483,2.471,2.483,12
20160501|2015-11-03 11:00,3,2.474,2.474,2.461,2.468,41
20160501|2015-11-03 11:30,3,2.469,2.472,2.469,2.472,4
20160501|2015-11-03 12:00,3,2.478,2.479,2.472,2.479,20
20160501|2015-11-03 12:30,3,2.48,2.481,2.479,2.48,23
20160501|2015-11-03 13:00,3,2.478,2.478,2.47,2.47,7
20160501|2015-11-03 13:30,3,2.476,2.476,2.472,2.476,58
20160501|2015-11-03 14:00,3,2.476,2.476,2.476,2.476,1
20160501|2015-11-03 14:30,3,2.479,2.479,2.476,2.477,15
20160501|2015-11-04 02:00,4,2.48,2.48,2.476,2.478,7
20160501|2015-11-04 02:30,4,2.48,2.48,2.48,2.48,1
20160501|2015-11-04 05:30,4,2.471,2.478,2.47,2.478,6
20160501|2015-11-04 06:00,4,2.482,2.485,2.482,2.485,5
20160501|2015-11-04 06:30,4,2.493,2.497,2.491,2.491,6
20160501|2015-11-04 07:30,4,2.501,2.505,2.498,2.502,98
20160501|2015-11-04 08:00,4,2.502,2.502,2.493,2.493,15
20160501|2015-11-04 08:30,4,2.493,2.502,2.493,2.496,18
20160501|2015-11-04 09:00,4,2.491,2.494,2.489,2.491,19
20160501|2015-11-04 09:30,4,2.489,2.489,2.485,2.485,3
20160501|2015-11-04 10:00,4,2.488,2.489,2.486,2.487,7
20160501|2015-11-04 10:30,4,2.482,2.482,2.479,2.479,84
20160501|2015-11-04 11:00,4,2.473,2.474,2.467,2.467,11
20160501|2015-11-04 11:30,4,2.472,2.474,2.46,2.462,17
20160501|2015-11-04 12:00,4,2.463,2.466,2.462,2.464,11
20160501|2015-11-04 12:30,4,2.464,2.464,2.46,2.461,91
20160501|2015-11-04 13:00,4,2.455,2.46,2.455,2.458,7
20160501|2015-11-04 13:30,4,2.456,2.459,2.456,2.459,12
20160501|2015-11-04 14:30,4,2.458,2.461,2.458,2.458,75
20160501|2015-11-04 15:00,4,2.461,2.462,2.461,2.462,2
20160501|2015-11-04 15:30,4,2.452,2.452,2.452,2.452,1
20160501|2015-11-05 02:30,5,2.448,2.448,2.448,2.448,1
20160501|2015-11-05 03:30,5,2.451,2.451,2.451,2.451,1
20160501|2015-11-05 05:30,5,2.457,2.457,2.457,2.457,1
20160501|2015-11-05 06:30,5,2.472,2.49,2.472,2.482,10
20160501|2015-11-05 07:00,5,2.477,2.489,2.477,2.489,112
20160501|2015-11-05 07:30,5,2.489,2.489,2.488,2.488,3
20160501|2015-11-05 08:00,5,2.474,2.486,2.471,2.485,62
20160501|2015-11-05 08:30,5,2.478,2.488,2.478,2.488,16
20160501|2015-11-05 09:00,5,2.489,2.489,2.482,2.482,47
20160501|2015-11-05 09:30,5,2.495,2.505,2.489,2.497,123
20160501|2015-11-05 10:00,5,2.502,2.504,2.496,2.499,83
20160501|2015-11-05 10:30,5,2.505,2.514,2.497,2.513,78
20160501|2015-11-05 11:00,5,2.517,2.517,2.504,2.515,52
20160501|2015-11-05 11:30,5,2.522,2.522,2.517,2.52,33
20160501|2015-11-05 12:00,5,2.519,2.524,2.518,2.522,69
20160501|2015-11-05 12:30,5,2.522,2.522,2.522,2.522,1
20160501|2015-11-05 13:00,5,2.521,2.523,2.521,2.523,8
20160501|2015-11-05 13:30,5,2.521,2.521,2.521,2.521,1
20160501|2015-11-05 14:00,5,2.531,2.531,2.531,2.531,10
20160501|2015-11-05 14:30,5,2.533,2.536,2.532,2.532,12
20160501|2015-11-05 15:00,5,2.533,2.533,2.533,2.533,1
20160501|2015-11-06 04:30,6,2.519,2.52,2.519,2.519,3
20160501|2015-11-06 05:00,6,2.515,2.515,2.513,2.514,7
20160501|2015-11-06 05:30,6,2.52,2.52,2.511,2.511,3
20160501|2015-11-06 06:30,6,2.527,2.527,2.521,2.524,8
20160501|2015-11-06 07:00,6,2.534,2.537,2.52,2.524,38
20160501|2015-11-06 07:30,6,2.52,2.521,2.51,2.514,15
20160501|2015-11-06 08:00,6,2.506,2.508,2.49,2.493,58
20160501|2015-11-06 08:30,6,2.495,2.502,2.495,2.497,15
20160501|2015-11-06 09:00,6,2.498,2.504,2.497,2.504,6
20160501|2015-11-06 09:30,6,2.501,2.506,2.501,2.503,29
20160501|2015-11-06 10:00,6,2.5,2.515,2.498,2.515,27
20160501|2015-11-06 10:30,6,2.515,2.547,2.515,2.539,106
20160501|2015-11-06 11:00,6,2.542,2.542,2.52,2.52,23
20160501|2015-11-06 11:30,6,2.522,2.53,2.516,2.53,82
20160501|2015-11-06 12:00,6,2.533,2.534,2.53,2.531,62
20160501|2015-11-06 12:30,6,2.531,2.541,2.529,2.529,96
20160501|2015-11-06 13:00,6,2.528,2.53,2.516,2.529,111
20160501|2015-11-06 13:30,6,2.528,2.528,2.528,2.528,1
20160501|2015-11-06 14:00,6,2.523,2.523,2.513,2.513,56
20160501|2015-11-06 14:30,6,2.51,2.51,2.508,2.508,3
20160501|2015-11-08 22:30,9,2.529,2.529,2.529,2.529,1
20160501|2015-11-09 02:30,9,2.511,2.516,2.511,2.516,2
20160501|2015-11-09 03:30,9,2.505,2.505,2.505,2.505,1
20160501|2015-11-09 04:00,9,2.5,2.5,2.5,2.5,2
20160501|2015-11-09 04:30,9,2.506,2.508,2.506,2.508,3
20160501|2015-11-09 05:00,9,2.501,2.522,2.5,2.522,5
20160501|2015-11-09 05:30,9,2.519,2.519,2.519,2.519,1
20160501|2015-11-09 06:00,9,2.526,2.526,2.526,2.526,1
20160501|2015-11-09 06:30,9,2.507,2.507,2.507,2.507,1
20160501|2015-11-09 07:00,9,2.501,2.501,2.501,2.501,2
20160501|2015-11-09 07:30,9,2.49,2.497,2.49,2.497,2
20160501|2015-11-09 08:00,9,2.495,2.496,2.473,2.479,51
20160501|2015-11-09 08:30,9,2.479,2.479,2.466,2.466,40
20160501|2015-11-09 09:00,9,2.47,2.47,2.47,2.47,1
20160501|2015-11-09 09:30,9,2.464,2.467,2.461,2.463,8
20160501|2015-11-09 10:00,9,2.463,2.463,2.46,2.46,9
20160501|2015-11-09 10:30,9,2.46,2.465,2.459,2.462,9
20160501|2015-11-09 11:00,9,2.459,2.459,2.456,2.456,23
20160501|2015-11-09 11:30,9,2.459,2.459,2.45,2.45,6
20160501|2015-11-09 12:00,9,2.453,2.46,2.451,2.46,6
20160501|2015-11-09 12:30,9,2.464,2.472,2.463,2.472,15
20160501|2015-11-09 13:00,9,2.465,2.479,2.465,2.479,79
20160501|2015-11-09 13:30,9,2.482,2.483,2.477,2.483,12
20160501|2015-11-09 14:00,9,2.48,2.48,2.48,2.48,200
20160501|2015-11-09 14:30,9,2.48,2.481,2.48,2.481,2
20160501|2015-11-09 15:00,9,2.49,2.49,2.49,2.49,2
20160501|2015-11-10 01:30,10,2.488,2.488,2.488,2.488,2
20160501|2015-11-10 02:00,10,2.486,2.488,2.486,2.488,3
20160501|2015-11-10 02:30,10,2.496,2.496,2.496,2.496,1
20160501|2015-11-10 03:00,10,2.488,2.488,2.487,2.487,2
20160501|2015-11-10 04:00,10,2.505,2.511,2.505,2.511,3
20160501|2015-11-10 05:30,10,2.492,2.496,2.488,2.488,12
20160501|2015-11-10 06:00,10,2.489,2.489,2.489,2.489,1
20160501|2015-11-10 06:30,10,2.484,2.484,2.471,2.471,2
20160501|2015-11-10 07:00,10,2.474,2.482,2.474,2.479,12
20160501|2015-11-10 07:30,10,2.486,2.491,2.479,2.488,27
20160501|2015-11-10 08:00,10,2.496,2.516,2.496,2.509,64
20160501|2015-11-10 08:30,10,2.511,2.52,2.508,2.515,89
20160501|2015-11-10 09:00,10,2.509,2.515,2.506,2.515,87
20160501|2015-11-10 09:30,10,2.518,2.52,2.517,2.52,4
20160501|2015-11-10 10:00,10,2.513,2.518,2.507,2.517,68
20160501|2015-11-10 10:30,10,2.515,2.522,2.512,2.512,57
20160501|2015-11-10 11:00,10,2.518,2.522,2.518,2.521,16
20160501|2015-11-10 11:30,10,2.524,2.525,2.518,2.521,26
20160501|2015-11-10 12:00,10,2.524,2.524,2.509,2.509,38
20160501|2015-11-10 12:30,10,2.512,2.517,2.505,2.512,67
20160501|2015-11-10 13:00,10,2.511,2.521,2.511,2.521,149
20160501|2015-11-10 13:30,10,2.52,2.521,2.52,2.521,12
20160501|2015-11-10 14:00,10,2.517,2.518,2.517,2.518,9
20160501|2015-11-10 14:30,10,2.522,2.522,2.522,2.522,5
20160501|2015-11-10 15:00,10,2.518,2.518,2.518,2.518,1
20160501|2015-11-10 22:30,11,2.528,2.528,2.528,2.528,2
20160501|2015-11-11 02:00,11,2.52,2.525,2.52,2.525,2
20160501|2015-11-11 02:30,11,2.512,2.512,2.506,2.506,2
20160501|2015-11-11 05:00,11,2.508,2.508,2.508,2.508,1
20160501|2015-11-11 06:00,11,2.505,2.505,2.493,2.496,23
20160501|2015-11-11 06:30,11,2.501,2.502,2.497,2.497,9
20160501|2015-11-11 07:00,11,2.507,2.532,2.507,2.526,12
20160501|2015-11-11 07:30,11,2.525,2.534,2.519,2.529,41
20160501|2015-11-11 08:00,11,2.526,2.527,2.518,2.521,43
20160501|2015-11-11 08:30,11,2.518,2.518,2.507,2.515,9
20160501|2015-11-11 09:00,11,2.512,2.514,2.51,2.514,13
20160501|2015-11-11 09:30,11,2.515,2.516,2.51,2.51,15
20160501|2015-11-11 10:00,11,2.508,2.519,2.508,2.519,16
20160501|2015-11-11 10:30,11,2.52,2.534,2.514,2.514,56
20160501|2015-11-11 11:00,11,2.516,2.524,2.512,2.52,75
20160501|2015-11-11 11:30,11,2.518,2.521,2.516,2.521,4
20160501|2015-11-11 12:00,11,2.52,2.521,2.512,2.512,5
20160501|2015-11-11 12:30,11,2.514,2.517,2.502,2.503,18
20160501|2015-11-11 13:00,11,2.497,2.507,2.492,2.505,39
20160501|2015-11-11 13:30,11,2.505,2.506,2.503,2.503,19
20160501|2015-11-11 14:00,11,2.501,2.501,2.501,2.501,1
20160501|2015-11-11 15:00,11,2.514,2.514,2.511,2.511,11
20160501|2015-11-11 15:30,11,2.516,2.517,2.516,2.517,8
20160501|2015-11-12 02:30,12,2.514,2.514,2.514,2.514,1
20160501|2015-11-12 03:00,12,2.53,2.53,2.53,2.53,2
20160501|2015-11-12 05:00,12,2.542,2.542,2.54,2.54,9
20160501|2015-11-12 05:30,12,2.53,2.53,2.53,2.53,1
20160501|2015-11-12 06:30,12,2.529,2.529,2.529,2.529,1
20160501|2015-11-12 07:00,12,2.522,2.53,2.513,2.525,17
20160501|2015-11-12 07:30,12,2.521,2.521,2.521,2.521,1
20160501|2015-11-12 08:00,12,2.515,2.515,2.491,2.502,68
20160501|2015-11-12 08:30,12,2.498,2.509,2.489,2.509,29
20160501|2015-11-12 09:00,12,2.51,2.512,2.507,2.511,50
20160501|2015-11-12 09:30,12,2.504,2.51,2.504,2.51,11
20160501|2015-11-12 10:00,12,2.511,2.513,2.511,2.511,4
20160501|2015-11-12 10:30,12,2.507,2.511,2.503,2.503,39
20160501|2015-11-12 11:00,12,2.495,2.495,2.492,2.495,7
20160501|2015-11-12 11:30,12,2.505,2.505,2.497,2.497,4
20160501|2015-11-12 12:00,12,2.497,2.504,2.497,2.501,27
20160501|2015-11-12 12:30,12,2.505,2.511,2.504,2.511,12
20160501|2015-11-12 13:00,12,2.506,2.516,2.499,2.515,345
20160501|2015-11-12 13:30,12,2.517,2.528,2.517,2.523,22
20160501|2015-11-12 14:00,12,2.521,2.521,2.521,2.521,3
20160501|2015-11-12 14:30,12,2.526,2.529,2.526,2.529,18
20160501|2015-11-12 15:00,12,2.537,2.537,2.53,2.53,20
20160501|2015-11-12 15:30,12,2.536,2.536,2.536,2.536,1
20160501|2015-11-13 02:00,13,2.549,2.55,2.549,2.55,2
20160501|2015-11-13 02:30,13,2.551,2.555,2.539,2.539,36
20160501|2015-11-13 03:00,13,2.533,2.533,2.533,2.533,1
20160501|2015-11-13 04:00,13,2.538,2.538,2.529,2.529,2
20160501|2015-11-13 05:30,13,2.537,2.537,2.534,2.534,2
20160501|2015-11-13 06:00,13,2.537,2.541,2.537,2.541,2
20160501|2015-11-13 06:30,13,2.541,2.541,2.541,2.541,1
20160501|2015-11-13 07:00,13,2.539,2.539,2.536,2.536,2
20160501|2015-11-13 07:30,13,2.545,2.545,2.542,2.542,4
20160501|2015-11-13 08:00,13,2.54,2.547,2.538,2.543,28
20160501|2015-11-13 08:30,13,2.545,2.545,2.535,2.535,46
20160501|2015-11-13 09:00,13,2.536,2.539,2.533,2.533,21
20160501|2015-11-13 09:30,13,2.529,2.557,2.529,2.553,56
20160501|2015-11-13 10:00,13,2.551,2.56,2.551,2.56,9
20160501|2015-11-13 10:30,13,2.556,2.56,2.555,2.56,31
20160501|2015-11-13 11:00,13,2.548,2.551,2.548,2.548,6
20160501|2015-11-13 11:30,13,2.55,2.554,2.549,2.549,5
20160501|2015-11-13 12:00,13,2.548,2.548,2.547,2.548,9
20160501|2015-11-13 12:30,13,2.551,2.551,2.551,2.551,1
20160501|2015-11-13 13:00,13,2.558,2.563,2.558,2.56,11
20160501|2015-11-13 13:30,13,2.568,2.57,2.566,2.568,23
20160501|2015-11-13 14:00,13,2.562,2.568,2.56,2.562,62
20160501|2015-11-13 14:30,13,2.559,2.566,2.558,2.561,18
20160501|2015-11-13 15:00,13,2.564,2.566,2.562,2.565,20
20160501|2015-11-15 23:30,16,2.595,2.595,2.584,2.584,2
20160501|2015-11-16 02:00,16,2.58,2.582,2.58,2.582,2
20160501|2015-11-16 03:30,16,2.601,2.602,2.601,2.602,3
20160501|2015-11-16 05:30,16,2.583,2.583,2.583,2.583,1
20160501|2015-11-16 06:00,16,2.565,2.567,2.563,2.567,11
20160501|2015-11-16 06:30,16,2.572,2.572,2.572,2.572,2
20160501|2015-11-16 07:00,16,2.574,2.574,2.574,2.574,1
20160501|2015-11-16 07:30,16,2.568,2.568,2.552,2.555,17
20160501|2015-11-16 08:00,16,2.555,2.557,2.544,2.544,21
20160501|2015-11-16 08:30,16,2.554,2.555,2.554,2.555,7
20160501|2015-11-16 09:00,16,2.547,2.553,2.547,2.548,58
20160501|2015-11-16 09:30,16,2.55,2.55,2.546,2.546,20
20160501|2015-11-16 10:00,16,2.551,2.558,2.551,2.554,33
20160501|2015-11-16 10:30,16,2.551,2.552,2.55,2.552,8
20160501|2015-11-16 11:00,16,2.558,2.587,2.558,2.583,50
20160501|2015-11-16 11:30,16,2.582,2.582,2.58,2.581,67
20160501|2015-11-16 12:00,16,2.58,2.583,2.578,2.578,78
20160501|2015-11-16 12:30,16,2.578,2.579,2.57,2.575,31
20160501|2015-11-16 13:00,16,2.575,2.585,2.575,2.585,622
20160501|2015-11-16 13:30,16,2.583,2.583,2.578,2.578,6
20160501|2015-11-16 14:00,16,2.577,2.577,2.557,2.557,56
20160501|2015-11-16 14:30,16,2.556,2.562,2.551,2.558,9
20160501|2015-11-16 15:00,16,2.551,2.551,2.548,2.549,4
20160501|2015-11-17 00:00,17,2.551,2.551,2.551,2.551,1
20160501|2015-11-17 01:00,17,2.541,2.541,2.541,2.541,1
20160501|2015-11-17 03:30,17,2.541,2.541,2.541,2.541,2
20160501|2015-11-17 06:00,17,2.537,2.537,2.537,2.537,3
20160501|2015-11-17 06:30,17,2.53,2.532,2.529,2.529,4
20160501|2015-11-17 07:00,17,2.512,2.536,2.512,2.536,30
20160501|2015-11-17 07:30,17,2.536,2.536,2.522,2.522,28
20160501|2015-11-17 08:00,17,2.526,2.53,2.526,2.528,12
20160501|2015-11-17 08:30,17,2.529,2.531,2.524,2.525,78
20160501|2015-11-17 09:00,17,2.53,2.548,2.53,2.544,46
20160501|2015-11-17 09:30,17,2.551,2.551,2.544,2.546,11
20160501|2015-11-17 10:00,17,2.549,2.565,2.544,2.559,88
20160501|2015-11-17 10:30,17,2.565,2.568,2.558,2.561,77
20160501|2015-11-17 11:00,17,2.561,2.582,2.559,2.582,210
20160501|2015-11-17 11:30,17,2.577,2.584,2.576,2.579,27
20160501|2015-11-17 12:00,17,2.585,2.585,2.57,2.571,70
20160501|2015-11-17 12:30,17,2.568,2.572,2.564,2.568,48
20160501|2015-11-17 13:00,17,2.572,2.578,2.57,2.574,294
20160501|2015-11-17 13:30,17,2.574,2.574,2.564,2.567,21
20160501|2015-11-17 14:00,17,2.568,2.571,2.564,2.564,29
20160501|2015-11-17 14:30,17,2.564,2.571,2.564,2.567,15
20160501|2015-11-17 15:30,17,2.572,2.572,2.572,2.572,2
20160501|2015-11-17 22:30,18,2.572,2.572,2.572,2.572,1
20160501|2015-11-18 02:00,18,2.58,2.58,2.58,2.58,1
20160501|2015-11-18 05:30,18,2.576,2.58,2.576,2.58,2
20160501|2015-11-18 06:30,18,2.567,2.569,2.567,2.568,4
20160501|2015-11-18 07:00,18,2.551,2.552,2.539,2.548,15
20160501|2015-11-18 07:30,18,2.55,2.553,2.545,2.547,25
20160501|2015-11-18 08:00,18,2.544,2.563,2.544,2.557,151
20160501|2015-11-18 08:30,18,2.552,2.558,2.544,2.547,75
20160501|2015-11-18 09:00,18,2.548,2.55,2.536,2.537,62
20160501|2015-11-18 09:30,18,2.538,2.542,2.533,2.541,79
20160501|2015-11-18 10:00,18,2.538,2.541,2.533,2.533,28
20160501|2015-11-18 10:30,18,2.536,2.536,2.525,2.527,67
20160501|2015-11-18 11:00,18,2.526,2.534,2.525,2.534,15
20160501|2015-11-18 11:30,18,2.535,2.535,2.527,2.535,34
20160501|2015-11-18 12:00,18,2.537,2.544,2.535,2.543,55
20160501|2015-11-18 12:30,18,2.54,2.54,2.535,2.54,10
20160501|2015-11-18 13:00,18,2.539,2.54,2.535,2.536,98
20160501|2015-11-18 13:30,18,2.536,2.538,2.536,2.538,149
20160501|2015-11-18 14:00,18,2.534,2.536,2.534,2.536,9
20160501|2015-11-18 14:30,18,2.53,2.532,2.525,2.525,24
20160501|2015-11-18 15:00,18,2.526,2.527,2.525,2.526,5
20160501|2015-11-18 15:30,18,2.525,2.525,2.525,2.525,18
20160501|2015-11-19 00:30,19,2.512,2.512,2.512,2.512,1
20160501|2015-11-19 06:00,19,2.513,2.513,2.511,2.511,2
20160501|2015-11-19 06:30,19,2.514,2.515,2.514,2.515,2
20160501|2015-11-19 07:00,19,2.515,2.518,2.515,2.518,2
20160501|2015-11-19 07:30,19,2.519,2.521,2.513,2.521,40
20160501|2015-11-19 08:00,19,2.516,2.516,2.512,2.512,9
20160501|2015-11-19 08:30,19,2.517,2.526,2.517,2.519,24
20160501|2015-11-19 09:00,19,2.517,2.518,2.517,2.518,8
20160501|2015-11-19 09:30,19,2.52,2.537,2.52,2.537,8
20160501|2015-11-19 10:00,19,2.548,2.548,2.533,2.544,43
20160501|2015-11-19 10:30,19,2.54,2.542,2.527,2.527,45
20160501|2015-11-19 11:00,19,2.532,2.532,2.52,2.522,53
20160501|2015-11-19 11:30,19,2.522,2.522,2.501,2.503,245
20160501|2015-11-19 12:00,19,2.501,2.506,2.5,2.505,33
20160501|2015-11-19 12:30,19,2.507,2.51,2.506,2.507,20
20160501|2015-11-19 13:00,19,2.5,2.5,2.474,2.477,78
20160501|2015-11-19 13:30,19,2.478,2.483,2.478,2.482,19
20160501|2015-11-19 14:00,19,2.472,2.472,2.471,2.471,15
20160501|2015-11-19 14:30,19,2.469,2.469,2.468,2.468,10
20160501|2015-11-19 15:30,19,2.474,2.474,2.474,2.474,2
20160501|2015-11-19 22:30,20,2.47,2.47,2.469,2.469,2
20160501|2015-11-19 23:00,20,2.461,2.461,2.45,2.45,11
20160501|2015-11-19 23:30,20,2.452,2.452,2.452,2.452,1
20160501|2015-11-20 00:30,20,2.437,2.437,2.436,2.436,3
20160501|2015-11-20 01:00,20,2.442,2.442,2.442,2.442,1
20160501|2015-11-20 02:00,20,2.45,2.45,2.45,2.45,1
20160501|2015-11-20 04:00,20,2.447,2.447,2.447,2.447,3
20160501|2015-11-20 05:00,20,2.443,2.443,2.442,2.442,2
20160501|2015-11-20 06:00,20,2.435,2.437,2.425,2.426,37
20160501|2015-11-20 06:30,20,2.432,2.439,2.431,2.431,15
20160501|2015-11-20 07:00,20,2.435,2.441,2.43,2.43,54
20160501|2015-11-20 07:30,20,2.425,2.427,2.42,2.42,12
20160501|2015-11-20 08:00,20,2.422,2.425,2.42,2.422,154
20160501|2015-11-20 08:30,20,2.427,2.427,2.4,2.409,245
20160501|2015-11-20 09:00,20,2.404,2.408,2.404,2.408,13
20160501|2015-11-20 09:30,20,2.412,2.413,2.407,2.411,42
20160501|2015-11-20 10:00,20,2.41,2.421,2.404,2.421,81
20160501|2015-11-20 10:30,20,2.422,2.422,2.411,2.413,28
20160501|2015-11-20 11:00,20,2.411,2.411,2.396,2.399,39
20160501|2015-11-20 11:30,20,2.398,2.402,2.397,2.399,74
20160501|2015-11-20 12:00,20,2.396,2.401,2.39,2.395,60
20160501|2015-11-20 12:30,20,2.39,2.394,2.385,2.387,154
20160501|2015-11-20 13:00,20,2.387,2.391,2.383,2.39,39
20160501|2015-11-20 13:30,20,2.391,2.395,2.391,2.395,13
20160501|2015-11-20 14:00,20,2.395,2.397,2.393,2.395,22
20160501|2015-11-20 14:30,20,2.392,2.392,2.392,2.392,1
20160501|2015-11-20 15:00,20,2.389,2.389,2.389,2.389,2
20160501|2015-11-20 15:30,20,2.382,2.382,2.382,2.382,1
20160501|2015-11-22 17:00,23,2.374,2.374,2.374,2.374,2
20160501|2015-11-22 18:00,23,2.36,2.36,2.36,2.36,1
20160501|2015-11-22 21:00,23,2.35,2.35,2.349,2.349,2
20160501|2015-11-22 23:30,23,2.349,2.349,2.349,2.349,1
20160501|2015-11-23 02:00,23,2.349,2.349,2.347,2.347,3
20160501|2015-11-23 03:00,23,2.347,2.347,2.347,2.347,2
20160501|2015-11-23 05:00,23,2.344,2.344,2.337,2.337,17
20160501|2015-11-23 05:30,23,2.334,2.342,2.334,2.342,11
20160501|2015-11-23 06:00,23,2.351,2.351,2.351,2.351,1
20160501|2015-11-23 07:00,23,2.361,2.388,2.361,2.385,31
20160501|2015-11-23 07:30,23,2.385,2.413,2.385,2.4,52
20160501|2015-11-23 08:00,23,2.406,2.406,2.392,2.402,112
20160501|2015-11-23 08:30,23,2.398,2.399,2.391,2.391,39
20160501|2015-11-23 09:00,23,2.39,2.394,2.388,2.392,162
20160501|2015-11-23 09:30,23,2.4,2.4,2.396,2.397,10
20160501|2015-11-23 10:00,23,2.397,2.416,2.397,2.41,94
20160501|2015-11-23 10:30,23,2.41,2.416,2.407,2.415,60
20160501|2015-11-23 11:00,23,2.416,2.417,2.401,2.405,38
20160501|2015-11-23 11:30,23,2.405,2.421,2.404,2.421,24
20160501|2015-11-23 12:00,23,2.422,2.433,2.415,2.429,43
20160501|2015-11-23 12:30,23,2.425,2.428,2.423,2.425,29
20160501|2015-11-23 13:00,23,2.433,2.443,2.429,2.442,201
20160501|2015-11-23 13:30,23,2.443,2.443,2.441,2.441,36
20160501|2015-11-23 14:00,23,2.442,2.446,2.442,2.443,29
20160501|2015-11-23 14:30,23,2.432,2.433,2.429,2.429,88
20160501|2015-11-23 15:00,23,2.432,2.432,2.432,2.432,1
20160501|2015-11-23 15:30,23,2.434,2.434,2.434,2.434,2
20160501|2015-11-23 19:00,24,2.431,2.431,2.431,2.431,1
20160501|2015-11-23 23:00,24,2.416,2.416,2.413,2.413,3
20160501|2015-11-23 23:30,24,2.405,2.405,2.395,2.395,5
20160501|2015-11-24 01:30,24,2.401,2.402,2.401,2.402,2
20160501|2015-11-24 02:00,24,2.39,2.39,2.39,2.39,1
20160501|2015-11-24 03:30,24,2.389,2.389,2.389,2.389,2
20160501|2015-11-24 06:00,24,2.385,2.386,2.379,2.379,17
20160501|2015-11-24 07:00,24,2.387,2.388,2.376,2.376,207
20160501|2015-11-24 07:30,24,2.382,2.389,2.38,2.388,57
20160501|2015-11-24 08:00,24,2.398,2.398,2.387,2.389,69
20160501|2015-11-24 08:30,24,2.383,2.399,2.38,2.392,123
20160501|2015-11-24 09:00,24,2.4,2.401,2.385,2.395,145
20160501|2015-11-24 09:30,24,2.398,2.401,2.395,2.401,75
20160501|2015-11-24 10:00,24,2.399,2.412,2.397,2.408,15
20160501|2015-11-24 10:30,24,2.413,2.425,2.413,2.425,36
20160501|2015-11-24 11:00,24,2.421,2.435,2.417,2.433,45
20160501|2015-11-24 11:30,24,2.438,2.449,2.432,2.433,132
20160501|2015-11-24 12:00,24,2.434,2.434,2.422,2.432,207
20160501|2015-11-24 12:30,24,2.433,2.441,2.429,2.435,185
20160501|2015-11-24 13:00,24,2.433,2.446,2.432,2.439,257
20160501|2015-11-24 13:30,24,2.437,2.439,2.433,2.439,20
20160501|2015-11-24 14:00,24,2.435,2.435,2.435,2.435,2
20160501|2015-11-24 14:30,24,2.432,2.432,2.428,2.428,43
20160501|2015-11-24 15:00,24,2.428,2.428,2.425,2.425,39
20160501|2015-11-24 15:30,24,2.426,2.426,2.424,2.425,28
20160501|2015-11-24 17:00,25,2.431,2.431,2.431,2.431,1
20160501|2015-11-24 19:00,25,2.433,2.433,2.431,2.431,5
20160501|2015-11-24 20:00,25,2.434,2.434,2.431,2.431,6
20160501|2015-11-24 23:30,25,2.404,2.404,2.404,2.404,1
20160501|2015-11-25 00:00,25,2.398,2.398,2.397,2.397,4
20160501|2015-11-25 01:00,25,2.403,2.403,2.403,2.403,1
20160501|2015-11-25 02:00,25,2.413,2.414,2.413,2.414,5
20160501|2015-11-25 02:30,25,2.414,2.414,2.414,2.414,1
20160501|2015-11-25 03:00,25,2.409,2.409,2.409,2.409,1
20160501|2015-11-25 06:00,25,2.429,2.434,2.429,2.431,10
20160501|2015-11-25 06:30,25,2.428,2.428,2.424,2.427,4
20160501|2015-11-25 07:00,25,2.414,2.429,2.411,2.418,27
20160501|2015-11-25 07:30,25,2.413,2.416,2.405,2.406,28
20160501|2015-11-25 08:00,25,2.408,2.408,2.398,2.405,77
20160501|2015-11-25 08:30,25,2.4,2.4,2.393,2.4,28
20160501|2015-11-25 09:00,25,2.401,2.413,2.401,2.407,87
20160501|2015-11-25 09:30,25,2.411,2.426,2.411,2.425,21
20160501|2015-11-25 10:00,25,2.426,2.44,2.426,2.44,49
20160501|2015-11-25 10:30,25,2.437,2.441,2.433,2.437,44
20160501|2015-11-25 11:00,25,2.435,2.451,2.434,2.44,121
20160501|2015-11-25 11:30,25,2.431,2.435,2.431,2.435,112
20160501|2015-11-25 12:00,25,2.436,2.436,2.418,2.42,134
20160501|2015-11-25 12:30,25,2.432,2.438,2.429,2.438,19
20160501|2015-11-25 13:00,25,2.426,2.431,2.416,2.417,415
20160501|2015-11-25 13:30,25,2.419,2.423,2.419,2.422,10
20160501|2015-11-25 14:00,25,2.42,2.42,2.416,2.416,32
20160501|2015-11-25 14:30,25,2.417,2.417,2.414,2.415,44
20160501|2015-11-25 15:00,25,2.414,2.415,2.411,2.411,60
20160501|2015-11-25 15:30,25,2.411,2.411,2.411,2.411,61
20160501|2015-11-25 23:30,27,2.388,2.388,2.387,2.387,2
20160501|2015-11-26 06:30,27,2.384,2.384,2.384,2.384,1
20160501|2015-11-26 07:00,27,2.384,2.385,2.384,2.385,2
20160501|2015-11-26 08:00,27,2.381,2.382,2.381,2.382,3
20160501|2015-11-26 08:30,27,2.38,2.38,2.38,2.38,1
20160501|2015-11-26 11:00,27,2.383,2.383,2.38,2.38,23
20160501|2015-11-26 11:30,27,2.382,2.382,2.382,2.382,1
20160501|2015-11-27 04:30,27,2.386,2.386,2.386,2.386,1
20160501|2015-11-27 07:00,27,2.37,2.37,2.37,2.37,1
20160501|2015-11-27 08:00,27,2.366,2.366,2.361,2.366,109
20160501|2015-11-27 08:30,27,2.36,2.36,2.36,2.36,1
20160501|2015-11-27 09:00,27,2.352,2.352,2.352,2.352,1
20160501|2015-11-27 09:30,27,2.35,2.358,2.35,2.358,6
20160501|2015-11-27 10:00,27,2.361,2.361,2.356,2.359,11
20160501|2015-11-27 11:00,27,2.358,2.361,2.357,2.361,68
20160501|2015-11-27 11:30,27,2.362,2.376,2.359,2.376,45
20160501|2015-11-27 12:00,27,2.361,2.367,2.361,2.367,6
20160501|2015-11-27 12:30,27,2.362,2.373,2.362,2.373,11
20160501|2015-11-29 17:00,30,2.343,2.346,2.341,2.344,60
20160501|2015-11-29 17:30,30,2.345,2.347,2.345,2.346,15
20160501|2015-11-29 19:00,30,2.357,2.357,2.357,2.357,1
20160501|2015-11-29 19:30,30,2.358,2.358,2.358,2.358,1
20160501|2015-11-30 00:00,30,2.375,2.375,2.375,2.375,1
20160501|2015-11-30 06:30,30,2.371,2.371,2.367,2.367,27
20160501|2015-11-30 07:00,30,2.36,2.373,2.351,2.372,41
20160501|2015-11-30 07:30,30,2.361,2.363,2.361,2.362,3
20160501|2015-11-30 08:00,30,2.377,2.389,2.372,2.372,183
20160501|2015-11-30 08:30,30,2.373,2.38,2.37,2.372,128
20160501|2015-11-30 09:00,30,2.369,2.378,2.368,2.374,112
20160501|2015-11-30 09:30,30,2.373,2.391,2.373,2.386,18
20160501|2015-11-30 10:00,30,2.388,2.388,2.376,2.376,27
20160501|2015-11-30 10:30,30,2.376,2.385,2.375,2.383,10
20160501|2015-11-30 11:00,30,2.387,2.388,2.384,2.384,62
20160501|2015-11-30 11:30,30,2.386,2.388,2.384,2.388,35
20160501|2015-11-30 12:00,30,2.386,2.393,2.386,2.387,57
20160501|2015-11-30 12:30,30,2.389,2.392,2.385,2.389,82
20160501|2015-11-30 13:00,30,2.386,2.393,2.386,2.391,171
20160501|2015-11-30 13:30,30,2.39,2.391,2.388,2.391,19
20160501|2015-11-30 14:00,30,2.386,2.387,2.386,2.387,2
20160501|2015-11-30 14:30,30,2.385,2.385,2.384,2.384,11
20160501|2015-11-30 15:00,30,2.382,2.382,2.382,2.382,2
20160501|2015-11-30 15:30,30,2.385,2.385,2.382,2.384,11
20160501|2015-11-30 19:00,1,2.379,2.383,2.379,2.383,4
20160501|2015-11-30 20:30,1,2.381,2.381,2.381,2.381,1
20160501|2015-11-30 21:30,1,2.381,2.381,2.381,2.381,1
20160501|2015-11-30 23:30,1,2.4,2.4,2.4,2.4,1
20160501|2015-12-01 02:30,1,2.389,2.389,2.387,2.387,5
20160501|2015-12-01 04:00,1,2.388,2.388,2.387,2.387,2
20160501|2015-12-01 05:00,1,2.379,2.379,2.378,2.378,2
20160501|2015-12-01 05:30,1,2.378,2.379,2.378,2.379,2
20160501|2015-12-01 06:00,1,2.387,2.387,2.387,2.387,1
20160501|2015-12-01 06:30,1,2.396,2.396,2.396,2.396,1
20160501|2015-12-01 07:00,1,2.374,2.374,2.374,2.374,1
20160501|2015-12-01 07:30,1,2.38,2.387,2.372,2.384,19
20160501|2015-12-01 08:00,1,2.383,2.395,2.381,2.388,80
20160501|2015-12-01 08:30,1,2.39,2.404,2.39,2.403,346
20160501|2015-12-01 09:00,1,2.402,2.402,2.383,2.385,93
20160501|2015-12-01 09:30,1,2.378,2.38,2.374,2.375,166
20160501|2015-12-01 10:00,1,2.373,2.379,2.371,2.374,71
20160501|2015-12-01 10:30,1,2.37,2.376,2.367,2.371,57
20160501|2015-12-01 11:00,1,2.369,2.374,2.368,2.368,22
20160501|2015-12-01 11:30,1,2.371,2.382,2.371,2.371,344
20160501|2015-12-01 12:00,1,2.37,2.394,2.369,2.392,140
20160501|2015-12-01 12:30,1,2.391,2.404,2.39,2.395,74
20160501|2015-12-01 13:00,1,2.4,2.404,2.395,2.397,207
20160501|2015-12-01 13:30,1,2.396,2.396,2.395,2.395,2
20160501|2015-12-01 14:00,1,2.396,2.398,2.396,2.398,5
20160501|2015-12-01 14:30,1,2.398,2.399,2.394,2.394,43
20160501|2015-12-01 15:00,1,2.393,2.394,2.392,2.392,9
20160501|2015-12-01 15:30,1,2.393,2.396,2.386,2.389,131
20160501|2015-12-01 19:00,2,2.381,2.381,2.381,2.381,5
20160501|2015-12-01 19:30,2,2.378,2.382,2.378,2.381,14
20160501|2015-12-01 20:00,2,2.38,2.38,2.379,2.379,4
20160501|2015-12-01 20:30,2,2.379,2.381,2.379,2.381,3
20160501|2015-12-01 21:00,2,2.381,2.386,2.381,2.386,13
20160501|2015-12-01 21:30,2,2.383,2.383,2.383,2.383,5
20160501|2015-12-01 22:00,2,2.382,2.382,2.381,2.381,5
20160501|2015-12-01 22:30,2,2.382,2.382,2.382,2.382,5
20160501|2015-12-01 23:00,2,2.382,2.382,2.381,2.381,7
20160501|2015-12-02 00:00,2,2.379,2.379,2.379,2.379,1
20160501|2015-12-02 02:00,2,2.374,2.374,2.372,2.372,9
20160501|2015-12-02 02:30,2,2.367,2.367,2.367,2.367,1
20160501|2015-12-02 03:00,2,2.368,2.368,2.367,2.367,5
20160501|2015-12-02 03:30,2,2.369,2.369,2.369,2.369,12
20160501|2015-12-02 04:00,2,2.366,2.366,2.366,2.366,1
20160501|2015-12-02 04:30,2,2.366,2.366,2.366,2.366,5
20160501|2015-12-02 06:00,2,2.368,2.368,2.368,2.368,1
20160501|2015-12-02 06:30,2,2.358,2.368,2.358,2.368,7
20160501|2015-12-02 07:00,2,2.367,2.371,2.367,2.371,3
20160501|2015-12-02 07:30,2,2.369,2.376,2.368,2.376,15
20160501|2015-12-02 08:00,2,2.378,2.378,2.361,2.361,67
20160501|2015-12-02 08:30,2,2.366,2.367,2.361,2.362,76
20160501|2015-12-02 09:00,2,2.358,2.36,2.352,2.353,87
20160501|2015-12-02 09:30,2,2.353,2.361,2.349,2.354,35
20160501|2015-12-02 10:00,2,2.354,2.358,2.351,2.351,55
20160501|2015-12-02 10:30,2,2.347,2.353,2.343,2.345,79
20160501|2015-12-02 11:00,2,2.351,2.352,2.344,2.344,75
20160501|2015-12-02 11:30,2,2.343,2.35,2.342,2.349,49
20160501|2015-12-02 12:00,2,2.349,2.352,2.348,2.352,86
20160501|2015-12-02 12:30,2,2.349,2.349,2.344,2.346,16
20160501|2015-12-02 13:00,2,2.351,2.352,2.342,2.349,170
20160501|2015-12-02 13:30,2,2.348,2.357,2.348,2.356,105
20160501|2015-12-02 14:00,2,2.356,2.364,2.356,2.364,138
20160501|2015-12-02 14:30,2,2.359,2.359,2.352,2.355,35
20160501|2015-12-02 15:00,2,2.354,2.356,2.353,2.356,21
20160501|2015-12-02 15:30,2,2.358,2.358,2.358,2.358,2
20160501|2015-12-03 00:30,3,2.338,2.338,2.338,2.338,1
20160501|2015-12-03 01:30,3,2.335,2.335,2.335,2.335,5
20160501|2015-12-03 04:30,3,2.335,2.335,2.335,2.335,1
20160501|2015-12-03 05:30,3,2.338,2.338,2.336,2.336,3
20160501|2015-12-03 06:30,3,2.332,2.333,2.33,2.333,8
20160501|2015-12-03 07:00,3,2.34,2.349,2.34,2.344,22
20160501|2015-12-03 07:30,3,2.344,2.344,2.334,2.334,134
20160501|2015-12-03 08:00,3,2.335,2.34,2.325,2.326,142
20160501|2015-12-03 08:30,3,2.325,2.331,2.324,2.331,38
20160501|2015-12-03 09:00,3,2.333,2.346,2.332,2.344,82
20160501|2015-12-03 09:30,3,2.35,2.35,2.332,2.332,48
20160501|2015-12-03 10:00,3,2.331,2.342,2.327,2.342,74
20160501|2015-12-03 10:30,3,2.341,2.352,2.34,2.352,32
20160501|2015-12-03 11:00,3,2.348,2.368,2.343,2.352,154
20160501|2015-12-03 11:30,3,2.347,2.347,2.341,2.345,82
20160501|2015-12-03 12:00,3,2.346,2.352,2.341,2.344,183
20160501|2015-12-03 12:30,3,2.337,2.35,2.337,2.346,26
20160501|2015-12-03 13:00,3,2.343,2.352,2.343,2.345,270
20160501|2015-12-03 13:30,3,2.347,2.347,2.344,2.344,9
20160501|2015-12-03 14:00,3,2.349,2.355,2.348,2.355,15
20160501|2015-12-03 14:30,3,2.356,2.36,2.352,2.355,42
20160501|2015-12-03 15:00,3,2.353,2.357,2.352,2.357,40
20160501|2015-12-03 15:30,3,2.355,2.355,2.353,2.353,9
20160501|2015-12-04 00:00,4,2.358,2.358,2.358,2.358,1
20160501|2015-12-04 01:30,4,2.358,2.358,2.358,2.358,1
20160501|2015-12-04 02:30,4,2.364,2.364,2.364,2.364,1
20160501|2015-12-04 04:00,4,2.371,2.374,2.371,2.374,3
20160501|2015-12-04 05:30,4,2.36,2.36,2.352,2.352,2
20160501|2015-12-04 06:30,4,2.349,2.356,2.349,2.356,7
20160501|2015-12-04 07:00,4,2.356,2.359,2.354,2.354,25
20160501|2015-12-04 07:30,4,2.352,2.357,2.344,2.347,34
20160501|2015-12-04 08:00,4,2.351,2.357,2.347,2.353,158
20160501|2015-12-04 08:30,4,2.352,2.364,2.35,2.353,127
20160501|2015-12-04 09:00,4,2.352,2.356,2.347,2.353,41
20160501|2015-12-04 09:30,4,2.353,2.357,2.349,2.356,70
20160501|2015-12-04 10:00,4,2.356,2.362,2.353,2.361,77
20160501|2015-12-04 10:30,4,2.358,2.359,2.35,2.35,63
20160501|2015-12-04 11:00,4,2.351,2.359,2.349,2.355,128
20160501|2015-12-04 11:30,4,2.36,2.36,2.351,2.355,49
20160501|2015-12-04 12:00,4,2.359,2.359,2.35,2.357,44
20160501|2015-12-04 12:30,4,2.362,2.362,2.358,2.361,13
20160501|2015-12-04 13:00,4,2.361,2.363,2.356,2.359,106
20160501|2015-12-04 13:30,4,2.355,2.356,2.355,2.355,22
20160501|2015-12-04 14:00,4,2.354,2.355,2.354,2.355,4
20160501|2015-12-04 14:30,4,2.36,2.36,2.357,2.357,2
20160501|2015-12-04 15:00,4,2.358,2.361,2.358,2.361,23
20160501|2015-12-06 17:00,7,2.331,2.332,2.3,2.305,15
20160501|2015-12-06 17:30,7,2.299,2.299,2.299,2.299,2
20160501|2015-12-06 18:30,7,2.3,2.3,2.294,2.294,51
20160501|2015-12-06 22:30,7,2.317,2.317,2.317,2.317,4
20160501|2015-12-07 03:30,7,2.313,2.314,2.313,2.314,8
20160501|2015-12-07 05:30,7,2.313,2.313,2.312,2.312,9
20160501|2015-12-07 06:00,7,2.313,2.326,2.313,2.322,23
20160501|2015-12-07 06:30,7,2.322,2.33,2.321,2.321,31
20160501|2015-12-07 07:00,7,2.323,2.324,2.317,2.32,23
20160501|2015-12-07 07:30,7,2.319,2.322,2.317,2.319,12
20160501|2015-12-07 08:00,7,2.319,2.321,2.315,2.316,239
20160501|2015-12-07 08:30,7,2.318,2.322,2.312,2.316,138
20160501|2015-12-07 09:00,7,2.311,2.311,2.309,2.311,71
20160501|2015-12-07 09:30,7,2.31,2.312,2.306,2.312,142
20160501|2015-12-07 10:00,7,2.31,2.31,2.301,2.31,180
20160501|2015-12-07 10:30,7,2.313,2.314,2.308,2.311,145
20160501|2015-12-07 11:00,7,2.301,2.301,2.292,2.292,36
20160501|2015-12-07 11:30,7,2.291,2.293,2.286,2.291,142
20160501|2015-12-07 12:00,7,2.297,2.297,2.297,2.297,5
20160501|2015-12-07 12:30,7,2.298,2.299,2.296,2.299,17
20160501|2015-12-07 13:00,7,2.301,2.301,2.289,2.291,111
20160501|2015-12-07 13:30,7,2.292,2.294,2.291,2.292,28
20160501|2015-12-07 14:00,7,2.292,2.293,2.289,2.292,148
20160501|2015-12-07 14:30,7,2.289,2.291,2.286,2.291,91
20160501|2015-12-07 15:00,7,2.291,2.293,2.291,2.292,22
20160501|2015-12-07 15:30,7,2.292,2.292,2.29,2.29,12
20160501|2015-12-07 17:00,8,2.29,2.29,2.29,2.29,7
20160501|2015-12-07 22:30,8,2.286,2.286,2.282,2.282,4
20160501|2015-12-07 23:30,8,2.27,2.27,2.269,2.269,3
20160501|2015-12-08 00:30,8,2.273,2.273,2.273,2.273,1
20160501|2015-12-08 03:00,8,2.277,2.277,2.277,2.277,1
20160501|2015-12-08 03:30,8,2.283,2.283,2.283,2.283,1
20160501|2015-12-08 04:00,8,2.284,2.284,2.284,2.284,10
20160501|2015-12-08 04:30,8,2.286,2.287,2.286,2.287,2
20160501|2015-12-08 05:00,8,2.289,2.29,2.289,2.29,6
20160501|2015-12-08 06:00,8,2.282,2.282,2.278,2.278,50
20160501|2015-12-08 06:30,8,2.274,2.274,2.252,2.252,96
20160501|2015-12-08 07:00,8,2.257,2.271,2.257,2.262,89
20160501|2015-12-08 07:30,8,2.269,2.273,2.263,2.273,41
20160501|2015-12-08 08:00,8,2.272,2.282,2.27,2.281,68
20160501|2015-12-08 08:30,8,2.273,2.28,2.262,2.269,43
20160501|2015-12-08 09:00,8,2.265,2.269,2.261,2.269,43
20160501|2015-12-08 09:30,8,2.269,2.273,2.267,2.273,62
20160501|2015-12-08 10:00,8,2.275,2.287,2.271,2.287,54
20160501|2015-12-08 10:30,8,2.292,2.296,2.291,2.294,50
20160501|2015-12-08 11:00,8,2.29,2.308,2.29,2.293,47
20160501|2015-12-08 11:30,8,2.285,2.291,2.285,2.286,54
20160501|2015-12-08 12:00,8,2.29,2.294,2.29,2.294,123
20160501|2015-12-08 12:30,8,2.296,2.296,2.292,2.293,114
20160501|2015-12-08 13:00,8,2.297,2.299,2.291,2.295,295
20160501|2015-12-08 13:30,8,2.298,2.299,2.293,2.293,68
20160501|2015-12-08 14:00,8,2.29,2.296,2.29,2.296,20
20160501|2015-12-08 14:30,8,2.301,2.301,2.301,2.301,1
20160501|2015-12-08 15:30,8,2.302,2.302,2.302,2.302,3
20160501|2015-12-09 02:30,9,2.303,2.305,2.303,2.305,3
20160501|2015-12-09 04:00,9,2.311,2.318,2.311,2.314,12
20160501|2015-12-09 06:00,9,2.326,2.329,2.32,2.325,19
20160501|2015-12-09 06:30,9,2.322,2.322,2.31,2.31,4
20160501|2015-12-09 07:00,9,2.32,2.323,2.31,2.31,12
20160501|2015-12-09 07:30,9,2.312,2.313,2.304,2.309,45
20160501|2015-12-09 08:00,9,2.309,2.313,2.305,2.306,79
20160501|2015-12-09 08:30,9,2.31,2.31,2.309,2.309,3
20160501|2015-12-09 09:00,9,2.306,2.311,2.306,2.311,11
20160501|2015-12-09 09:30,9,2.315,2.319,2.304,2.304,115
20160501|2015-12-09 10:00,9,2.306,2.315,2.298,2.298,35
20160501|2015-12-09 10:30,9,2.296,2.298,2.285,2.285,126
20160501|2015-12-09 11:00,9,2.29,2.292,2.278,2.282,34
20160501|2015-12-09 11:30,9,2.283,2.288,2.283,2.288,34
20160501|2015-12-09 12:00,9,2.287,2.29,2.285,2.286,21
20160501|2015-12-09 12:30,9,2.285,2.287,2.28,2.281,8
20160501|2015-12-09 13:00,9,2.284,2.295,2.282,2.292,406
20160501|2015-12-09 13:30,9,2.289,2.29,2.285,2.286,30
20160501|2015-12-09 14:00,9,2.288,2.289,2.288,2.288,19
20160501|2015-12-09 15:00,9,2.286,2.286,2.286,2.286,1
20160501|2015-12-09 15:30,9,2.288,2.288,2.284,2.285,9
20160501|2015-12-10 04:00,10,2.282,2.283,2.281,2.283,10
20160501|2015-12-10 06:00,10,2.283,2.283,2.283,2.283,3
20160501|2015-12-10 06:30,10,2.283,2.283,2.278,2.278,3
20160501|2015-12-10 07:00,10,2.287,2.294,2.287,2.294,2
20160501|2015-12-10 07:30,10,2.292,2.295,2.291,2.293,37
20160501|2015-12-10 08:00,10,2.293,2.295,2.278,2.282,351
20160501|2015-12-10 08:30,10,2.279,2.28,2.274,2.28,63
20160501|2015-12-10 09:00,10,2.281,2.29,2.276,2.29,74
20160501|2015-12-10 09:30,10,2.301,2.318,2.298,2.308,309
20160501|2015-12-10 10:00,10,2.309,2.309,2.278,2.281,97
20160501|2015-12-10 10:30,10,2.284,2.284,2.264,2.27,49
20160501|2015-12-10 11:00,10,2.27,2.272,2.262,2.265,196
20160501|2015-12-10 11:30,10,2.267,2.27,2.264,2.264,18
20160501|2015-12-10 12:00,10,2.268,2.27,2.264,2.266,40
20160501|2015-12-10 12:30,10,2.267,2.267,2.263,2.267,5
20160501|2015-12-10 13:00,10,2.267,2.273,2.26,2.27,83
20160501|2015-12-10 13:30,10,2.27,2.275,2.27,2.275,13
20160501|2015-12-10 14:00,10,2.262,2.263,2.262,2.262,7
20160501|2015-12-10 14:30,10,2.262,2.263,2.258,2.258,18
20160501|2015-12-10 15:00,10,2.261,2.261,2.259,2.261,3
20160501|2015-12-10 15:30,10,2.261,2.261,2.261,2.261,3
20160501|2015-12-10 22:30,11,2.262,2.262,2.262,2.262,1
20160501|2015-12-11 00:00,11,2.258,2.258,2.257,2.257,4
20160501|2015-12-11 01:30,11,2.263,2.263,2.263,2.263,1
20160501|2015-12-11 02:30,11,2.257,2.257,2.257,2.257,24
20160501|2015-12-11 03:30,11,2.26,2.26,2.26,2.26,1
20160501|2015-12-11 04:00,11,2.256,2.256,2.252,2.255,51
20160501|2015-12-11 04:30,11,2.249,2.249,2.249,2.249,1
20160501|2015-12-11 05:00,11,2.255,2.255,2.255,2.255,1
20160501|2015-12-11 05:30,11,2.255,2.255,2.255,2.255,1
20160501|2015-12-11 06:00,11,2.249,2.249,2.246,2.246,14
20160501|2015-12-11 06:30,11,2.245,2.245,2.242,2.242,30
20160501|2015-12-11 07:00,11,2.241,2.244,2.234,2.234,48
20160501|2015-12-11 07:30,11,2.235,2.244,2.235,2.244,15
20160501|2015-12-11 08:00,11,2.246,2.246,2.23,2.238,282
20160501|2015-12-11 08:30,11,2.237,2.238,2.229,2.229,57
20160501|2015-12-11 09:00,11,2.228,2.239,2.227,2.239,143
20160501|2015-12-11 09:30,11,2.233,2.246,2.233,2.245,34
20160501|2015-12-11 10:00,11,2.242,2.253,2.242,2.251,29
20160501|2015-12-11 10:30,11,2.249,2.255,2.245,2.255,258
20160501|2015-12-11 11:00,11,2.255,2.258,2.241,2.245,113
20160501|2015-12-11 11:30,11,2.248,2.253,2.248,2.251,26
20160501|2015-12-11 12:00,11,2.248,2.249,2.246,2.246,17
20160501|2015-12-11 12:30,11,2.248,2.253,2.246,2.246,31
20160501|2015-12-11 13:00,11,2.248,2.26,2.246,2.25,187
20160501|2015-12-11 13:30,11,2.247,2.247,2.245,2.246,26
20160501|2015-12-11 14:00,11,2.247,2.248,2.247,2.248,4
20160501|2015-12-11 14:30,11,2.245,2.245,2.241,2.242,15
20160501|2015-12-11 15:00,11,2.239,2.245,2.239,2.245,30
20160501|2015-12-13 17:00,14,2.194,2.199,2.194,2.195,19
20160501|2015-12-13 18:30,14,2.197,2.197,2.197,2.197,1
20160501|2015-12-13 19:00,14,2.199,2.199,2.199,2.199,7
20160501|2015-12-13 19:30,14,2.199,2.201,2.199,2.201,12
20160501|2015-12-13 23:00,14,2.196,2.198,2.192,2.192,5
20160501|2015-12-14 01:00,14,2.195,2.195,2.195,2.195,1
20160501|2015-12-14 02:00,14,2.193,2.193,2.193,2.193,1
20160501|2015-12-14 02:30,14,2.19,2.19,2.19,2.19,10
20160501|2015-12-14 03:00,14,2.192,2.192,2.192,2.192,1
20160501|2015-12-14 04:00,14,2.189,2.189,2.184,2.184,5
20160501|2015-12-14 04:30,14,2.184,2.184,2.184,2.184,1
20160501|2015-12-14 05:00,14,2.178,2.18,2.176,2.176,14
20160501|2015-12-14 05:30,14,2.177,2.177,2.175,2.175,7
20160501|2015-12-14 06:00,14,2.175,2.177,2.174,2.177,6
20160501|2015-12-14 06:30,14,2.18,2.181,2.172,2.174,19
20160501|2015-12-14 07:00,14,2.173,2.177,2.161,2.168,89
20160501|2015-12-14 07:30,14,2.173,2.182,2.169,2.182,88
20160501|2015-12-14 08:00,14,2.181,2.19,2.176,2.18,126
20160501|2015-12-14 08:30,14,2.181,2.182,2.16,2.163,340
20160501|2015-12-14 09:00,14,2.163,2.165,2.159,2.162,260
20160501|2015-12-14 09:30,14,2.161,2.17,2.161,2.17,236
20160501|2015-12-14 10:00,14,2.171,2.174,2.163,2.165,63
20160501|2015-12-14 10:30,14,2.163,2.168,2.161,2.164,49
20160501|2015-12-14 11:00,14,2.168,2.169,2.164,2.169,106
20160501|2015-12-14 11:30,14,2.168,2.168,2.161,2.162,84
20160501|2015-12-14 12:00,14,2.162,2.165,2.162,2.164,27
20160501|2015-12-14 12:30,14,2.163,2.166,2.158,2.164,70
20160501|2015-12-14 13:00,14,2.165,2.175,2.165,2.172,258
20160501|2015-12-14 13:30,14,2.172,2.175,2.171,2.172,56
20160501|2015-12-14 14:00,14,2.172,2.175,2.172,2.174,23
20160501|2015-12-14 14:30,14,2.173,2.173,2.173,2.173,1
20160501|2015-12-14 15:00,14,2.174,2.176,2.174,2.175,29
20160501|2015-12-14 15:30,14,2.175,2.178,2.174,2.178,4
20160501|2015-12-14 18:00,15,2.176,2.177,2.176,2.176,7
20160501|2015-12-14 19:00,15,2.175,2.175,2.175,2.175,30
20160501|2015-12-14 23:00,15,2.167,2.167,2.167,2.167,1
20160501|2015-12-14 23:30,15,2.165,2.165,2.165,2.165,1
20160501|2015-12-15 00:00,15,2.165,2.165,2.165,2.165,1
20160501|2015-12-15 00:30,15,2.163,2.163,2.163,2.163,1
20160501|2015-12-15 02:00,15,2.163,2.163,2.161,2.161,4
20160501|2015-12-15 03:00,15,2.16,2.16,2.16,2.16,1
20160501|2015-12-15 03:30,15,2.162,2.163,2.158,2.158,3
20160501|2015-12-15 04:00,15,2.161,2.164,2.161,2.164,43
20160501|2015-12-15 06:00,15,2.15,2.15,2.143,2.144,4
20160501|2015-12-15 06:30,15,2.145,2.145,2.141,2.141,5
20160501|2015-12-15 07:00,15,2.139,2.14,2.124,2.137,26
20160501|2015-12-15 07:30,15,2.138,2.143,2.131,2.136,58
20160501|2015-12-15 08:00,15,2.14,2.145,2.138,2.14,257
20160501|2015-12-15 08:30,15,2.141,2.142,2.127,2.127,149
20160501|2015-12-15 09:00,15,2.126,2.131,2.124,2.127,190
20160501|2015-12-15 09:30,15,2.125,2.134,2.121,2.121,363
20160501|2015-12-15 10:00,15,2.123,2.127,2.12,2.124,54
20160501|2015-12-15 10:30,15,2.12,2.125,2.113,2.123,91
20160501|2015-12-15 11:00,15,2.126,2.127,2.12,2.12,155
20160501|2015-12-15 11:30,15,2.124,2.13,2.123,2.128,103
20160501|2015-12-15 12:00,15,2.126,2.133,2.125,2.128,116
20160501|2015-12-15 12:30,15,2.125,2.125,2.121,2.121,17
20160501|2015-12-15 13:00,15,2.121,2.124,2.116,2.119,88
20160501|2015-12-15 13:30,15,2.12,2.122,2.115,2.115,35
20160501|2015-12-15 14:00,15,2.115,2.118,2.107,2.112,46
20160501|2015-12-15 14:30,15,2.109,2.113,2.108,2.109,55
20160501|2015-12-15 15:00,15,2.11,2.113,2.11,2.113,7
20160501|2015-12-15 15:30,15,2.112,2.113,2.11,2.11,9
20160501|2015-12-15 18:00,16,2.103,2.103,2.103,2.103,1
20160501|2015-12-15 23:30,16,2.103,2.103,2.102,2.102,2
20160501|2015-12-16 00:30,16,2.102,2.102,2.102,2.102,1
20160501|2015-12-16 01:30,16,2.101,2.102,2.101,2.102,4
20160501|2015-12-16 02:30,16,2.097,2.097,2.092,2.092,11
20160501|2015-12-16 03:00,16,2.094,2.094,2.094,2.094,1
20160501|2015-12-16 05:00,16,2.112,2.114,2.102,2.102,14
20160501|2015-12-16 05:30,16,2.101,2.101,2.094,2.1,8
20160501|2015-12-16 06:00,16,2.1,2.1,2.099,2.099,7
20160501|2015-12-16 06:30,16,2.089,2.091,2.087,2.09,25
20160501|2015-12-16 07:00,16,2.093,2.106,2.092,2.106,69
20160501|2015-12-16 07:30,16,2.108,2.122,2.107,2.12,43
20160501|2015-12-16 08:00,16,2.116,2.122,2.111,2.122,52
20160501|2015-12-16 08:30,16,2.116,2.117,2.109,2.117,209
20160501|2015-12-16 09:00,16,2.118,2.12,2.111,2.111,96
20160501|2015-12-16 09:30,16,2.11,2.118,2.106,2.118,46
20160501|2015-12-16 10:00,16,2.117,2.117,2.1,2.1,97
20160501|2015-12-16 10:30,16,2.101,2.109,2.094,2.108,148
20160501|2015-12-16 11:00,16,2.108,2.11,2.099,2.108,221
20160501|2015-12-16 11:30,16,2.106,2.125,2.106,2.123,257
20160501|2015-12-16 12:00,16,2.121,2.122,2.114,2.114,50
20160501|2015-12-16 12:30,16,2.113,2.119,2.113,2.119,164
20160501|2015-12-16 13:00,16,2.117,2.144,2.115,2.142,574
20160501|2015-12-16 13:30,16,2.142,2.166,2.141,2.159,368
20160501|2015-12-16 14:00,16,2.168,2.2,2.168,2.19,213
20160501|2015-12-16 14:30,16,2.186,2.186,2.175,2.175,84
20160501|2015-12-16 15:00,16,2.175,2.183,2.175,2.18,38
20160501|2015-12-16 23:30,17,2.167,2.167,2.165,2.165,9
20160501|2015-12-17 00:00,17,2.169,2.174,2.169,2.174,13
20160501|2015-12-17 00:30,17,2.173,2.173,2.153,2.164,24
20160501|2015-12-17 03:30,17,2.165,2.165,2.165,2.165,10
20160501|2015-12-17 04:00,17,2.164,2.164,2.164,2.164,2
20160501|2015-12-17 06:00,17,2.183,2.183,2.183,2.183,5
20160501|2015-12-17 06:30,17,2.186,2.204,2.186,2.204,131
20160501|2015-12-17 07:00,17,2.205,2.206,2.184,2.194,128
20160501|2015-12-17 07:30,17,2.196,2.198,2.188,2.195,71
20160501|2015-12-17 08:00,17,2.194,2.194,2.184,2.187,108
20160501|2015-12-17 08:30,17,2.187,2.194,2.183,2.185,146
20160501|2015-12-17 09:00,17,2.184,2.196,2.184,2.194,176
20160501|2015-12-17 09:30,17,2.194,2.21,2.173,2.174,775
20160501|2015-12-17 10:00,17,2.171,2.186,2.171,2.184,40
20160501|2015-12-17 10:30,17,2.198,2.204,2.191,2.191,44
20160501|2015-12-17 11:00,17,2.195,2.213,2.195,2.201,423
20160501|2015-12-17 11:30,17,2.196,2.197,2.194,2.197,51
20160501|2015-12-17 12:00,17,2.198,2.198,2.192,2.192,43
20160501|2015-12-17 12:30,17,2.189,2.19,2.179,2.185,102
20160501|2015-12-17 13:00,17,2.181,2.181,2.17,2.172,152
20160501|2015-12-17 13:30,17,2.178,2.18,2.177,2.179,28
20160501|2015-12-17 14:00,17,2.177,2.178,2.174,2.176,19
20160501|2015-12-17 14:30,17,2.176,2.176,2.17,2.17,69
20160501|2015-12-17 15:00,17,2.169,2.169,2.169,2.169,3
20160501|2015-12-17 15:30,17,2.17,2.17,2.17,2.17,1
20160501|2015-12-17 18:00,18,2.15,2.15,2.15,2.15,6
20160501|2015-12-17 19:30,18,2.169,2.169,2.169,2.169,1
20160501|2015-12-17 21:00,18,2.157,2.161,2.157,2.161,8
20160501|2015-12-17 23:30,18,2.158,2.158,2.156,2.156,2
20160501|2015-12-18 00:00,18,2.155,2.157,2.155,2.156,4
20160501|2015-12-18 00:30,18,2.157,2.157,2.151,2.151,2
20160501|2015-12-18 01:00,18,2.155,2.155,2.155,2.155,7
20160501|2015-12-18 04:00,18,2.153,2.162,2.153,2.162,3
20160501|2015-12-18 05:00,18,2.164,2.164,2.164,2.164,1
20160501|2015-12-18 06:00,18,2.167,2.167,2.159,2.159,7
20160501|2015-12-18 06:30,18,2.15,2.156,2.149,2.149,14
20160501|2015-12-18 07:00,18,2.158,2.178,2.156,2.177,44
20160501|2015-12-18 07:30,18,2.177,2.181,2.172,2.172,82
20160501|2015-12-18 08:00,18,2.174,2.197,2.17,2.183,213
20160501|2015-12-18 08:30,18,2.18,2.18,2.176,2.179,28
20160501|2015-12-18 09:00,18,2.179,2.182,2.176,2.179,226
20160501|2015-12-18 09:30,18,2.178,2.181,2.177,2.178,180
20160501|2015-12-18 10:00,18,2.177,2.181,2.175,2.181,71
20160501|2015-12-18 10:30,18,2.179,2.181,2.172,2.172,198
20160501|2015-12-18 11:00,18,2.174,2.178,2.161,2.166,92
20160501|2015-12-18 11:30,18,2.166,2.174,2.166,2.171,29
20160501|2015-12-18 12:00,18,2.165,2.165,2.164,2.165,3
20160501|2015-12-18 12:30,18,2.166,2.168,2.16,2.165,71
20160501|2015-12-18 13:00,18,2.167,2.18,2.163,2.178,126
20160501|2015-12-18 13:30,18,2.18,2.182,2.175,2.179,68
20160501|2015-12-18 14:00,18,2.176,2.177,2.176,2.177,2
20160501|2015-12-18 14:30,18,2.174,2.174,2.174,2.174,5
20160501|2015-12-18 15:00,18,2.169,2.169,2.169,2.169,1
20160501|2015-12-18 15:30,18,2.166,2.166,2.165,2.165,4
20160501|2015-12-20 17:00,21,2.215,2.215,2.208,2.209,17
20160501|2015-12-20 17:30,21,2.209,2.209,2.209,2.209,2
20160501|2015-12-20 19:30,21,2.202,2.202,2.202,2.202,1
20160501|2015-12-20 20:00,21,2.202,2.202,2.202,2.202,1
20160501|2015-12-20 20:30,21,2.2,2.2,2.2,2.2,2
20160501|2015-12-20 23:00,21,2.2,2.2,2.2,2.2,1
20160501|2015-12-21 00:30,21,2.185,2.185,2.185,2.185,1
20160501|2015-12-21 01:00,21,2.186,2.187,2.186,2.187,3
20160501|2015-12-21 01:30,21,2.187,2.187,2.187,2.187,1
20160501|2015-12-21 02:00,21,2.189,2.189,2.185,2.185,7
20160501|2015-12-21 02:30,21,2.19,2.19,2.19,2.19,2
20160501|2015-12-21 03:00,21,2.195,2.195,2.195,2.195,8
20160501|2015-12-21 04:00,21,2.2,2.2,2.2,2.2,2
20160501|2015-12-21 04:30,21,2.193,2.193,2.185,2.185,2
20160501|2015-12-21 05:00,21,2.191,2.191,2.191,2.191,1
20160501|2015-12-21 05:30,21,2.191,2.191,2.191,2.191,2
20160501|2015-12-21 06:00,21,2.179,2.181,2.179,2.179,13
20160501|2015-12-21 06:30,21,2.175,2.176,2.173,2.173,16
20160501|2015-12-21 07:00,21,2.176,2.183,2.174,2.183,5
20160501|2015-12-21 07:30,21,2.181,2.182,2.174,2.182,63
20160501|2015-12-21 08:00,21,2.182,2.198,2.181,2.198,128
20160501|2015-12-21 08:30,21,2.196,2.236,2.191,2.224,215
20160501|2015-12-21 09:00,21,2.225,2.243,2.224,2.241,437
20160501|2015-12-21 09:30,21,2.243,2.248,2.228,2.234,93
20160501|2015-12-21 10:00,21,2.233,2.234,2.216,2.216,620
20160501|2015-12-21 10:30,21,2.214,2.23,2.214,2.23,249
20160501|2015-12-21 11:00,21,2.216,2.237,2.214,2.236,95
20160501|2015-12-21 11:30,21,2.235,2.237,2.223,2.225,82
20160501|2015-12-21 12:00,21,2.227,2.232,2.227,2.231,12
20160501|2015-12-21 12:30,21,2.221,2.225,2.215,2.215,58
20160501|2015-12-21 13:00,21,2.221,2.233,2.221,2.222,248
20160501|2015-12-21 13:30,21,2.221,2.231,2.219,2.229,42
20160501|2015-12-21 14:00,21,2.228,2.228,2.22,2.225,22
20160501|2015-12-21 14:30,21,2.224,2.232,2.22,2.227,87
20160501|2015-12-21 15:00,21,2.224,2.231,2.219,2.23,18
20160501|2015-12-21 23:30,22,2.219,2.219,2.219,2.219,1
20160501|2015-12-22 00:00,22,2.218,2.218,2.218,2.218,1
20160501|2015-12-22 01:00,22,2.218,2.224,2.218,2.224,3
20160501|2015-12-22 01:30,22,2.224,2.228,2.223,2.228,4
20160501|2015-12-22 02:00,22,2.23,2.23,2.224,2.228,3
20160501|2015-12-22 02:30,22,2.23,2.236,2.228,2.235,15
20160501|2015-12-22 03:00,22,2.227,2.227,2.227,2.227,1
20160501|2015-12-22 03:30,22,2.22,2.22,2.214,2.214,3
20160501|2015-12-22 04:00,22,2.223,2.224,2.221,2.221,4
20160501|2015-12-22 04:30,22,2.227,2.235,2.227,2.233,4
20160501|2015-12-22 05:00,22,2.223,2.223,2.217,2.217,4
20160501|2015-12-22 05:30,22,2.227,2.24,2.221,2.221,10
20160501|2015-12-22 06:00,22,2.228,2.228,2.224,2.224,2
20160501|2015-12-22 06:30,22,2.215,2.216,2.201,2.203,23
20160501|2015-12-22 07:00,22,2.205,2.208,2.201,2.201,28
20160501|2015-12-22 07:30,22,2.196,2.199,2.192,2.192,12
20160501|2015-12-22 08:00,22,2.191,2.192,2.181,2.186,195
20160501|2015-12-22 08:30,22,2.186,2.196,2.186,2.195,149
20160501|2015-12-22 09:00,22,2.197,2.219,2.197,2.218,109
20160501|2015-12-22 09:30,22,2.218,2.218,2.205,2.205,30
20160501|2015-12-22 10:00,22,2.209,2.209,2.196,2.198,69
20160501|2015-12-22 10:30,22,2.198,2.205,2.185,2.186,238
20160501|2015-12-22 11:00,22,2.187,2.188,2.179,2.182,156
20160501|2015-12-22 11:30,22,2.181,2.183,2.18,2.182,32
20160501|2015-12-22 12:00,22,2.183,2.183,2.18,2.181,20
20160501|2015-12-22 12:30,22,2.179,2.191,2.176,2.185,216
20160501|2015-12-22 13:00,22,2.185,2.195,2.185,2.188,236
20160501|2015-12-22 13:30,22,2.189,2.189,2.183,2.187,68
20160501|2015-12-22 14:00,22,2.184,2.191,2.182,2.191,26
20160501|2015-12-22 15:00,22,2.194,2.194,2.192,2.194,17
20160501|2015-12-23 00:30,23,2.216,2.22,2.216,2.22,4
20160501|2015-12-23 01:00,23,2.21,2.21,2.21,2.21,1
20160501|2015-12-23 02:30,23,2.208,2.208,2.208,2.208,1
20160501|2015-12-23 03:00,23,2.21,2.21,2.21,2.21,1
20160501|2015-12-23 03:30,23,2.205,2.206,2.205,2.206,8
20160501|2015-12-23 04:30,23,2.21,2.218,2.21,2.215,7
20160501|2015-12-23 05:00,23,2.217,2.217,2.206,2.206,3
20160501|2015-12-23 05:30,23,2.207,2.211,2.206,2.207,25
20160501|2015-12-23 06:00,23,2.206,2.207,2.206,2.206,14
20160501|2015-12-23 06:30,23,2.203,2.209,2.187,2.187,129
20160501|2015-12-23 07:00,23,2.197,2.198,2.197,2.198,12
20160501|2015-12-23 07:30,23,2.192,2.192,2.192,2.192,8
20160501|2015-12-23 08:00,23,2.194,2.194,2.176,2.176,198
20160501|2015-12-23 08:30,23,2.174,2.177,2.164,2.173,99
20160501|2015-12-23 09:00,23,2.173,2.187,2.171,2.18,95
20160501|2015-12-23 09:30,23,2.178,2.183,2.177,2.18,69
20160501|2015-12-23 10:00,23,2.181,2.192,2.171,2.192,90
20160501|2015-12-23 10:30,23,2.192,2.199,2.19,2.192,101
20160501|2015-12-23 11:00,23,2.194,2.214,2.191,2.21,143
20160501|2015-12-23 11:30,23,2.212,2.212,2.204,2.209,72
20160501|2015-12-23 12:00,23,2.206,2.207,2.202,2.202,29
20160501|2015-12-23 12:30,23,2.2,2.209,2.197,2.209,67
20160501|2015-12-23 13:00,23,2.21,2.223,2.204,2.222,215
20160501|2015-12-23 13:30,23,2.221,2.226,2.214,2.218,98
20160501|2015-12-23 14:00,23,2.227,2.233,2.227,2.231,17
20160501|2015-12-23 14:30,23,2.227,2.229,2.217,2.218,56
20160501|2015-12-23 15:00,23,2.215,2.218,2.213,2.216,108
20160501|2015-12-23 15:30,23,2.218,2.219,2.213,2.218,79
20160501|2015-12-23 19:30,24,2.218,2.218,2.218,2.218,5
20160501|2015-12-23 20:00,24,2.218,2.218,2.217,2.217,2
20160501|2015-12-23 21:00,24,2.206,2.206,2.206,2.206,3
20160501|2015-12-23 21:30,24,2.205,2.207,2.204,2.207,11
20160501|2015-12-23 22:00,24,2.205,2.207,2.204,2.204,19
20160501|2015-12-23 22:30,24,2.207,2.207,2.205,2.205,25
20160501|2015-12-23 23:00,24,2.207,2.211,2.204,2.204,37
20160501|2015-12-23 23:30,24,2.208,2.215,2.208,2.211,28
20160501|2015-12-24 00:00,24,2.213,2.216,2.21,2.213,40
20160501|2015-12-24 00:30,24,2.214,2.217,2.21,2.215,48
20160501|2015-12-24 01:00,24,2.215,2.218,2.214,2.218,17
20160501|2015-12-24 02:00,24,2.211,2.226,2.211,2.226,7
20160501|2015-12-24 02:30,24,2.226,2.226,2.226,2.226,1
20160501|2015-12-24 03:30,24,2.226,2.227,2.226,2.227,2
20160501|2015-12-24 04:00,24,2.233,2.237,2.233,2.237,4
20160501|2015-12-24 04:30,24,2.238,2.238,2.233,2.233,2
20160501|2015-12-24 05:00,24,2.23,2.239,2.23,2.238,7
20160501|2015-12-24 05:30,24,2.236,2.251,2.234,2.249,16
20160501|2015-12-24 06:00,24,2.248,2.249,2.246,2.246,8
20160501|2015-12-24 06:30,24,2.242,2.242,2.242,2.242,1
20160501|2015-12-24 07:00,24,2.241,2.244,2.237,2.244,18
20160501|2015-12-24 07:30,24,2.245,2.249,2.242,2.246,76
20160501|2015-12-24 08:00,24,2.243,2.249,2.237,2.248,129
20160501|2015-12-24 08:30,24,2.246,2.249,2.244,2.244,104
20160501|2015-12-24 09:00,24,2.242,2.252,2.242,2.248,180
20160501|2015-12-24 09:30,24,2.256,2.263,2.235,2.255,151
20160501|2015-12-24 10:00,24,2.256,2.26,2.243,2.243,71
20160501|2015-12-24 10:30,24,2.244,2.244,2.23,2.237,127
20160501|2015-12-24 11:00,24,2.236,2.24,2.229,2.233,91
20160501|2015-12-24 11:30,24,2.233,2.25,2.233,2.25,21
20160501|2015-12-24 12:00,24,2.255,2.259,2.252,2.258,53
20160501|2015-12-24 12:30,24,2.252,2.27,2.252,2.267,18
20160501|2015-12-27 17:30,28,2.303,2.303,2.303,2.303,1
20160501|2015-12-27 22:00,28,2.307,2.308,2.3,2.3,4
20160501|2015-12-27 22:30,28,2.3,2.3,2.3,2.3,3
20160501|2015-12-27 23:00,28,2.294,2.294,2.29,2.29,4
20160501|2015-12-28 01:30,28,2.289,2.289,2.289,2.289,1
20160501|2015-12-28 02:00,28,2.288,2.29,2.288,2.29,3
20160501|2015-12-28 02:30,28,2.283,2.3,2.283,2.3,5
20160501|2015-12-28 05:00,28,2.286,2.286,2.285,2.285,3
20160501|2015-12-28 05:30,28,2.291,2.294,2.291,2.294,24
20160501|2015-12-28 06:00,28,2.29,2.29,2.278,2.28,17
20160501|2015-12-28 06:30,28,2.283,2.287,2.275,2.277,42
20160501|2015-12-28 07:00,28,2.28,2.312,2.28,2.308,240
20160501|2015-12-28 07:30,28,2.305,2.309,2.299,2.307,77
20160501|2015-12-28 08:00,28,2.309,2.32,2.298,2.319,644
20160501|2015-12-28 08:30,28,2.317,2.345,2.313,2.343,354
20160501|2015-12-28 09:00,28,2.344,2.357,2.338,2.356,179
20160501|2015-12-28 09:30,28,2.357,2.371,2.353,2.371,264
20160501|2015-12-28 10:00,28,2.371,2.38,2.367,2.38,292
20160501|2015-12-28 10:30,28,2.382,2.389,2.373,2.373,287
20160501|2015-12-28 11:00,28,2.373,2.374,2.345,2.362,249
20160501|2015-12-28 11:30,28,2.362,2.381,2.361,2.379,213
20160501|2015-12-28 12:00,28,2.373,2.381,2.368,2.372,94
20160501|2015-12-28 12:30,28,2.373,2.38,2.368,2.369,125
20160501|2015-12-28 13:00,28,2.368,2.384,2.368,2.383,403
20160501|2015-12-28 13:30,28,2.38,2.381,2.376,2.379,115
20160501|2015-12-28 14:00,28,2.377,2.377,2.362,2.362,80
20160501|2015-12-28 14:30,28,2.377,2.389,2.377,2.389,42
20160501|2015-12-28 15:00,28,2.39,2.39,2.389,2.39,12
20160501|2015-12-28 17:30,29,2.383,2.383,2.383,2.383,31
20160501|2015-12-28 19:30,29,2.39,2.39,2.389,2.39,3
20160501|2015-12-28 22:30,29,2.397,2.397,2.397,2.397,1
20160501|2015-12-29 02:00,29,2.403,2.403,2.403,2.403,2
20160501|2015-12-29 02:30,29,2.403,2.404,2.403,2.404,6
20160501|2015-12-29 05:00,29,2.406,2.407,2.406,2.407,3
20160501|2015-12-29 05:30,29,2.405,2.409,2.405,2.409,33
20160501|2015-12-29 06:00,29,2.411,2.416,2.411,2.416,34
20160501|2015-12-29 06:30,29,2.407,2.45,2.403,2.441,465
20160501|2015-12-29 07:00,29,2.445,2.453,2.431,2.441,229
20160501|2015-12-29 07:30,29,2.439,2.443,2.434,2.44,113
20160501|2015-12-29 08:00,29,2.444,2.458,2.444,2.457,242
20160501|2015-12-29 08:30,29,2.46,2.466,2.452,2.453,308
20160501|2015-12-29 09:00,29,2.455,2.462,2.453,2.46,336
20160501|2015-12-29 09:30,29,2.461,2.466,2.437,2.437,338
20160501|2015-12-29 10:00,29,2.438,2.449,2.429,2.436,342
20160501|2015-12-29 10:30,29,2.437,2.446,2.43,2.444,155
20160501|2015-12-29 11:00,29,2.443,2.446,2.436,2.445,181
20160501|2015-12-29 11:30,29,2.445,2.451,2.441,2.445,347
20160501|2015-12-29 12:00,29,2.448,2.455,2.44,2.443,90
20160501|2015-12-29 12:30,29,2.443,2.453,2.439,2.453,130
20160501|2015-12-29 13:00,29,2.453,2.456,2.444,2.45,445
20160501|2015-12-29 13:30,29,2.449,2.45,2.436,2.441,122
20160501|2015-12-29 14:00,29,2.44,2.44,2.413,2.414,248
20160501|2015-12-29 14:30,29,2.415,2.426,2.41,2.422,124
20160501|2015-12-29 15:00,29,2.422,2.422,2.416,2.421,41
20160501|2015-12-29 17:30,30,2.418,2.418,2.413,2.413,50
20160501|2015-12-29 20:30,30,2.413,2.413,2.413,2.413,3
20160501|2015-12-29 22:00,30,2.423,2.423,2.423,2.423,1
20160501|2015-12-29 23:00,30,2.412,2.412,2.409,2.409,38
20160501|2015-12-29 23:30,30,2.407,2.407,2.406,2.407,3
20160501|2015-12-30 00:30,30,2.405,2.405,2.405,2.405,1
20160501|2015-12-30 01:00,30,2.41,2.416,2.41,2.414,22
20160501|2015-12-30 01:30,30,2.415,2.415,2.412,2.413,13
20160501|2015-12-30 02:30,30,2.402,2.402,2.401,2.401,3
20160501|2015-12-30 03:00,30,2.391,2.391,2.385,2.385,8
20160501|2015-12-30 03:30,30,2.388,2.388,2.388,2.388,1
20160501|2015-12-30 04:00,30,2.376,2.376,2.376,2.376,3
20160501|2015-12-30 04:30,30,2.377,2.378,2.377,2.378,3
20160501|2015-12-30 05:00,30,2.382,2.382,2.369,2.369,10
20160501|2015-12-30 05:30,30,2.371,2.371,2.36,2.363,61
20160501|2015-12-30 06:00,30,2.357,2.364,2.351,2.364,63
20160501|2015-12-30 06:30,30,2.35,2.387,2.35,2.383,165
20160501|2015-12-30 07:00,30,2.379,2.39,2.375,2.385,132
20160501|2015-12-30 07:30,30,2.385,2.388,2.372,2.382,119
20160501|2015-12-30 08:00,30,2.386,2.39,2.38,2.386,89
20160501|2015-12-30 08:30,30,2.385,2.389,2.358,2.358,205
20160501|2015-12-30 09:00,30,2.36,2.362,2.342,2.351,352
20160501|2015-12-30 09:30,30,2.353,2.355,2.347,2.347,76
20160501|2015-12-30 10:00,30,2.347,2.347,2.339,2.343,170
20160501|2015-12-30 10:30,30,2.341,2.342,2.325,2.328,119
20160501|2015-12-30 11:00,30,2.326,2.332,2.32,2.331,306
20160501|2015-12-30 11:30,30,2.331,2.343,2.33,2.343,262
20160501|2015-12-30 12:00,30,2.345,2.346,2.339,2.34,139
20160501|2015-12-30 12:30,30,2.34,2.346,2.334,2.346,70
20160501|2015-12-30 13:00,30,2.347,2.35,2.335,2.337,411
20160501|2015-12-30 13:30,30,2.338,2.34,2.336,2.339,94
20160501|2015-12-30 14:00,30,2.345,2.363,2.345,2.36,73
20160501|2015-12-30 14:30,30,2.36,2.375,2.36,2.371,65
20160501|2015-12-30 15:00,30,2.37,2.384,2.37,2.38,22
20160501|2015-12-30 15:30,30,2.38,2.381,2.38,2.381,13
20160501|2015-12-30 18:00,31,2.384,2.39,2.384,2.39,2
20160501|2015-12-30 21:30,31,2.386,2.386,2.386,2.386,1
20160501|2015-12-30 22:30,31,2.389,2.389,2.387,2.387,3
20160501|2015-12-30 23:30,31,2.391,2.391,2.391,2.391,1
20160501|2015-12-31 00:00,31,2.397,2.397,2.396,2.396,8
20160501|2015-12-31 00:30,31,2.399,2.399,2.399,2.399,4
20160501|2015-12-31 01:00,31,2.399,2.4,2.399,2.4,8
20160501|2015-12-31 02:00,31,2.415,2.419,2.393,2.408,21
20160501|2015-12-31 03:00,31,2.418,2.418,2.414,2.414,2
20160501|2015-12-31 03:30,31,2.406,2.428,2.405,2.428,5
20160501|2015-12-31 04:30,31,2.421,2.421,2.421,2.421,1
20160501|2015-12-31 05:00,31,2.427,2.427,2.417,2.417,11
20160501|2015-12-31 05:30,31,2.42,2.421,2.42,2.42,4
20160501|2015-12-31 06:00,31,2.411,2.419,2.411,2.419,12
20160501|2015-12-31 06:30,31,2.421,2.432,2.421,2.429,43
20160501|2015-12-31 07:00,31,2.426,2.435,2.418,2.422,94
20160501|2015-12-31 07:30,31,2.43,2.432,2.413,2.416,100
20160501|2015-12-31 08:00,31,2.417,2.421,2.404,2.417,175
20160501|2015-12-31 08:30,31,2.413,2.428,2.413,2.427,130
20160501|2015-12-31 09:00,31,2.428,2.434,2.415,2.417,74
20160501|2015-12-31 09:30,31,2.406,2.427,2.402,2.426,81
20160501|2015-12-31 10:00,31,2.428,2.443,2.426,2.441,266
20160501|2015-12-31 10:30,31,2.441,2.455,2.438,2.448,477
20160501|2015-12-31 11:00,31,2.451,2.455,2.448,2.448,268
20160501|2015-12-31 11:30,31,2.45,2.45,2.43,2.432,104
20160501|2015-12-31 12:00,31,2.435,2.439,2.416,2.418,41
20160501|2015-12-31 12:30,31,2.419,2.42,2.408,2.413,166
20160501|2015-12-31 13:00,31,2.414,2.425,2.405,2.424,317
20160501|2015-12-31 13:30,31,2.422,2.427,2.42,2.422,48
20160501|2015-12-31 14:00,31,2.412,2.412,2.412,2.412,1
20160501|2015-12-31 14:30,31,2.418,2.42,2.417,2.417,13
20160501|2016-01-03 17:00,4,2.447,2.447,2.422,2.427,125
20160501|2016-01-03 17:30,4,2.425,2.433,2.425,2.427,172
20160501|2016-01-03 18:00,4,2.427,2.427,2.423,2.427,16
20160501|2016-01-03 18:30,4,2.423,2.423,2.423,2.423,2
20160501|2016-01-03 19:00,4,2.427,2.427,2.427,2.427,5
20160501|2016-01-03 19:30,4,2.43,2.43,2.43,2.43,5
20160501|2016-01-03 20:00,4,2.427,2.43,2.426,2.428,29
20160501|2016-01-03 20:30,4,2.429,2.431,2.429,2.431,10
20160501|2016-01-03 21:00,4,2.429,2.429,2.421,2.422,11
20160501|2016-01-03 22:30,4,2.41,2.413,2.409,2.412,15
20160501|2016-01-03 23:30,4,2.407,2.407,2.403,2.403,2
20160501|2016-01-04 00:00,4,2.406,2.406,2.388,2.395,19
20160501|2016-01-04 00:30,4,2.397,2.398,2.394,2.398,7
20160501|2016-01-04 01:00,4,2.398,2.398,2.398,2.398,2
20160501|2016-01-04 01:30,4,2.389,2.389,2.389,2.389,1
20160501|2016-01-04 02:00,4,2.378,2.378,2.375,2.375,10
20160501|2016-01-04 02:30,4,2.375,2.375,2.345,2.35,108
20160501|2016-01-04 03:00,4,2.351,2.356,2.344,2.356,42
20160501|2016-01-04 03:30,4,2.362,2.365,2.362,2.365,4
20160501|2016-01-04 04:00,4,2.377,2.377,2.377,2.377,1
20160501|2016-01-04 04:30,4,2.371,2.371,2.371,2.371,8
20160501|2016-01-04 05:00,4,2.371,2.4,2.371,2.387,73
20160501|2016-01-04 05:30,4,2.401,2.405,2.401,2.405,4
20160501|2016-01-04 06:00,4,2.392,2.395,2.392,2.394,15
20160501|2016-01-04 06:30,4,2.403,2.41,2.403,2.41,10
20160501|2016-01-04 07:00,4,2.409,2.412,2.396,2.406,37
20160501|2016-01-04 07:30,4,2.405,2.413,2.393,2.413,43
20160501|2016-01-04 08:00,4,2.413,2.443,2.412,2.441,370
20160501|2016-01-04 08:30,4,2.441,2.444,2.426,2.434,141
20160501|2016-01-04 09:00,4,2.434,2.434,2.414,2.414,158
20160501|2016-01-04 09:30,4,2.413,2.423,2.413,2.414,77
20160501|2016-01-04 10:00,4,2.412,2.429,2.412,2.429,396
20160501|2016-01-04 10:30,4,2.428,2.434,2.42,2.433,356
20160501|2016-01-04 11:00,4,2.433,2.44,2.415,2.417,506
20160501|2016-01-04 11:30,4,2.417,2.42,2.408,2.415,382
20160501|2016-01-04 12:00,4,2.414,2.425,2.412,2.425,202
20160501|2016-01-04 12:30,4,2.425,2.428,2.407,2.407,190
20160501|2016-01-04 13:00,4,2.408,2.42,2.404,2.414,298
20160501|2016-01-04 13:30,4,2.414,2.423,2.409,2.418,65
20160501|2016-01-04 14:00,4,2.415,2.427,2.406,2.407,31
20160501|2016-01-04 14:30,4,2.401,2.402,2.38,2.388,167
20160501|2016-01-04 15:00,4,2.389,2.39,2.383,2.39,79
20160501|2016-01-04 17:30,5,2.386,2.388,2.385,2.385,7
20160501|2016-01-04 18:00,5,2.387,2.387,2.387,2.387,1
20160501|2016-01-04 18:30,5,2.388,2.388,2.388,2.388,1
20160501|2016-01-04 23:30,5,2.385,2.39,2.385,2.39,2
20160501|2016-01-05 00:00,5,2.389,2.389,2.389,2.389,1
20160501|2016-01-05 00:30,5,2.392,2.392,2.389,2.389,2
20160501|2016-01-05 03:00,5,2.393,2.393,2.393,2.393,1
20160501|2016-01-05 03:30,5,2.397,2.398,2.397,2.397,3
20160501|2016-01-05 04:00,5,2.391,2.391,2.391,2.391,1
20160501|2016-01-05 04:30,5,2.398,2.399,2.396,2.396,3
20160501|2016-01-05 05:30,5,2.387,2.387,2.386,2.386,4
20160501|2016-01-05 06:00,5,2.37,2.374,2.37,2.374,2
20160501|2016-01-05 07:00,5,2.367,2.37,2.36,2.37,60
20160501|2016-01-05 07:30,5,2.37,2.372,2.362,2.37,61
20160501|2016-01-05 08:00,5,2.372,2.374,2.361,2.361,289
20160501|2016-01-05 08:30,5,2.362,2.38,2.361,2.379,165
20160501|2016-01-05 09:00,5,2.381,2.382,2.373,2.379,58
20160501|2016-01-05 09:30,5,2.38,2.384,2.373,2.374,106
20160501|2016-01-05 10:00,5,2.372,2.387,2.37,2.381,281
20160501|2016-01-05 10:30,5,2.377,2.398,2.376,2.388,228
20160501|2016-01-05 11:00,5,2.387,2.391,2.382,2.391,173
20160501|2016-01-05 11:30,5,2.39,2.39,2.38,2.38,337
20160501|2016-01-05 12:00,5,2.383,2.388,2.378,2.388,348
20160501|2016-01-05 12:30,5,2.389,2.402,2.388,2.402,531
20160501|2016-01-05 13:00,5,2.402,2.419,2.394,2.41,485
20160501|2016-01-05 13:30,5,2.41,2.42,2.407,2.41,172
20160501|2016-01-05 14:00,5,2.406,2.415,2.402,2.409,37
20160501|2016-01-05 14:30,5,2.411,2.421,2.406,2.406,65
20160501|2016-01-05 15:00,5,2.41,2.431,2.41,2.427,140
20160501|2016-01-05 15:30,5,2.429,2.43,2.428,2.43,25
20160501|2016-01-05 22:30,6,2.412,2.412,2.412,2.412,1
20160501|2016-01-05 23:30,6,2.429,2.429,2.429,2.429,1
20160501|2016-01-06 01:30,6,2.414,2.414,2.413,2.413,2
20160501|2016-01-06 02:30,6,2.41,2.41,2.409,2.409,5
20160501|2016-01-06 03:00,6,2.427,2.428,2.426,2.427,4
20160501|2016-01-06 04:00,6,2.413,2.413,2.413,2.413,1
20160501|2016-01-06 04:30,6,2.411,2.417,2.411,2.416,18
20160501|2016-01-06 05:00,6,2.413,2.413,2.413,2.413,2
20160501|2016-01-06 05:30,6,2.41,2.419,2.407,2.419,4
20160501|2016-01-06 06:00,6,2.419,2.429,2.4,2.402,30
20160501|2016-01-06 06:30,6,2.391,2.399,2.385,2.399,19
20160501|2016-01-06 07:00,6,2.408,2.42,2.408,2.418,41
20160501|2016-01-06 07:30,6,2.42,2.425,2.416,2.42,15
20160501|2016-01-06 08:00,6,2.422,2.426,2.407,2.426,130
20160501|2016-01-06 08:30,6,2.424,2.451,2.424,2.451,131
20160501|2016-01-06 09:00,6,2.45,2.462,2.445,2.445,214
20160501|2016-01-06 09:30,6,2.447,2.448,2.434,2.435,216
20160501|2016-01-06 10:00,6,2.443,2.443,2.409,2.413,395
20160501|2016-01-06 10:30,6,2.413,2.421,2.401,2.415,113
20160501|2016-01-06 11:00,6,2.415,2.416,2.393,2.399,288
20160501|2016-01-06 11:30,6,2.399,2.401,2.387,2.393,134
20160501|2016-01-06 12:00,6,2.398,2.398,2.382,2.388,95
20160501|2016-01-06 12:30,6,2.388,2.392,2.379,2.381,135
20160501|2016-01-06 13:00,6,2.38,2.387,2.368,2.382,499
20160501|2016-01-06 13:30,6,2.382,2.392,2.378,2.386,67
20160501|2016-01-06 14:00,6,2.386,2.398,2.376,2.39,56
20160501|2016-01-06 14:30,6,2.394,2.398,2.393,2.398,34
20160501|2016-01-06 15:00,6,2.398,2.411,2.395,2.411,95
20160501|2016-01-06 15:30,6,2.411,2.416,2.41,2.41,97
20160501|2016-01-07 00:00,7,2.425,2.431,2.425,2.431,3
20160501|2016-01-07 00:30,7,2.429,2.434,2.429,2.434,3
20160501|2016-01-07 01:00,7,2.441,2.441,2.414,2.426,28
20160501|2016-01-07 02:00,7,2.425,2.431,2.425,2.431,18
20160501|2016-01-07 03:00,7,2.431,2.431,2.427,2.427,2
20160501|2016-01-07 03:30,7,2.43,2.43,2.426,2.426,2
20160501|2016-01-07 04:00,7,2.432,2.432,2.432,2.432,1
20160501|2016-01-07 04:30,7,2.416,2.418,2.415,2.418,8
20160501|2016-01-07 05:00,7,2.425,2.425,2.425,2.425,1
20160501|2016-01-07 05:30,7,2.425,2.425,2.411,2.414,22
20160501|2016-01-07 06:00,7,2.413,2.414,2.412,2.412,7
20160501|2016-01-07 06:30,7,2.413,2.415,2.399,2.399,19
20160501|2016-01-07 07:00,7,2.419,2.419,2.409,2.413,31
20160501|2016-01-07 07:30,7,2.413,2.414,2.402,2.411,113
20160501|2016-01-07 08:00,7,2.411,2.416,2.405,2.406,90
20160501|2016-01-07 08:30,7,2.405,2.416,2.404,2.414,165
20160501|2016-01-07 09:00,7,2.415,2.427,2.413,2.422,281
20160501|2016-01-07 09:30,7,2.422,2.467,2.422,2.462,760
20160501|2016-01-07 10:00,7,2.466,2.476,2.458,2.471,530
20160501|2016-01-07 10:30,7,2.467,2.479,2.465,2.476,309
20160501|2016-01-07 11:00,7,2.476,2.492,2.472,2.479,643
20160501|2016-01-07 11:30,7,2.478,2.481,2.472,2.479,313
20160501|2016-01-07 12:00,7,2.48,2.483,2.475,2.477,94
20160501|2016-01-07 12:30,7,2.477,2.48,2.454,2.463,266
20160501|2016-01-07 13:00,7,2.463,2.473,2.453,2.465,550
20160501|2016-01-07 13:30,7,2.466,2.474,2.455,2.455,124
20160501|2016-01-07 14:00,7,2.454,2.463,2.448,2.46,280
20160501|2016-01-07 14:30,7,2.457,2.468,2.457,2.466,50
20160501|2016-01-07 15:00,7,2.464,2.479,2.464,2.477,175
20160501|2016-01-07 19:00,8,2.482,2.482,2.482,2.482,6
20160501|2016-01-07 19:30,8,2.484,2.49,2.484,2.49,5
20160501|2016-01-07 20:00,8,2.482,2.488,2.482,2.488,2
20160501|2016-01-07 20:30,8,2.485,2.485,2.485,2.485,1
20160501|2016-01-07 22:30,8,2.471,2.471,2.471,2.471,1
20160501|2016-01-07 23:00,8,2.47,2.47,2.47,2.47,1
20160501|2016-01-08 02:30,8,2.474,2.474,2.474,2.474,4
20160501|2016-01-08 04:30,8,2.477,2.477,2.472,2.472,4
20160501|2016-01-08 05:00,8,2.471,2.471,2.462,2.462,4
20160501|2016-01-08 05:30,8,2.468,2.468,2.468,2.468,1
20160501|2016-01-08 06:00,8,2.481,2.489,2.481,2.489,13
20160501|2016-01-08 06:30,8,2.5,2.515,2.488,2.488,96
20160501|2016-01-08 07:00,8,2.488,2.501,2.486,2.493,90
20160501|2016-01-08 07:30,8,2.494,2.494,2.472,2.476,458
20160501|2016-01-08 08:00,8,2.477,2.477,2.467,2.474,517
20160501|2016-01-08 08:30,8,2.476,2.486,2.47,2.481,124
20160501|2016-01-08 09:00,8,2.482,2.496,2.478,2.492,186
20160501|2016-01-08 09:30,8,2.493,2.504,2.489,2.492,127
20160501|2016-01-08 10:00,8,2.489,2.503,2.489,2.498,169
20160501|2016-01-08 10:30,8,2.5,2.502,2.487,2.487,239
20160501|2016-01-08 11:00,8,2.486,2.508,2.486,2.508,133
20160501|2016-01-08 11:30,8,2.507,2.507,2.502,2.505,130
20160501|2016-01-08 12:00,8,2.504,2.508,2.5,2.502,156
20160501|2016-01-08 12:30,8,2.503,2.53,2.502,2.53,357
20160501|2016-01-08 13:00,8,2.531,2.539,2.528,2.538,442
20160501|2016-01-08 13:30,8,2.538,2.544,2.529,2.539,148
20160501|2016-01-08 14:00,8,2.54,2.542,2.537,2.538,57
20160501|2016-01-08 14:30,8,2.534,2.534,2.526,2.527,174
20160501|2016-01-08 15:00,8,2.526,2.526,2.524,2.524,77
20160501|2016-01-08 15:30,8,2.529,2.529,2.529,2.529,7
20160501|2016-01-10 17:00,11,2.506,2.518,2.501,2.518,81
20160501|2016-01-10 17:30,11,2.52,2.521,2.52,2.521,8
20160501|2016-01-10 18:00,11,2.54,2.549,2.54,2.549,100
20160501|2016-01-10 19:00,11,2.542,2.543,2.541,2.543,38
20160501|2016-01-10 19:30,11,2.539,2.54,2.536,2.54,18
20160501|2016-01-10 20:30,11,2.541,2.541,2.541,2.541,6
20160501|2016-01-10 21:00,11,2.541,2.542,2.541,2.542,10
20160501|2016-01-10 21:30,11,2.542,2.542,2.542,2.542,10
20160501|2016-01-10 22:30,11,2.544,2.544,2.544,2.544,5
20160501|2016-01-10 23:00,11,2.544,2.544,2.543,2.543,21
20160501|2016-01-11 00:00,11,2.545,2.545,2.542,2.542,37
20160501|2016-01-11 00:30,11,2.54,2.543,2.528,2.528,28
20160501|2016-01-11 02:00,11,2.526,2.544,2.525,2.543,13
20160501|2016-01-11 02:30,11,2.518,2.518,2.506,2.506,12
20160501|2016-01-11 03:00,11,2.5,2.5,2.499,2.5,4
20160501|2016-01-11 04:00,11,2.492,2.492,2.49,2.49,4
20160501|2016-01-11 04:30,11,2.488,2.488,2.485,2.485,3
20160501|2016-01-11 05:00,11,2.499,2.501,2.499,2.501,3
20160501|2016-01-11 05:30,11,2.489,2.495,2.485,2.495,111
20160501|2016-01-11 06:00,11,2.5,2.513,2.5,2.512,10
20160501|2016-01-11 06:30,11,2.526,2.526,2.509,2.509,14
20160501|2016-01-11 07:00,11,2.503,2.513,2.498,2.513,31
20160501|2016-01-11 07:30,11,2.507,2.508,2.48,2.486,155
20160501|2016-01-11 08:00,11,2.487,2.491,2.478,2.486,61
20160501|2016-01-11 08:30,11,2.48,2.483,2.469,2.476,688
20160501|2016-01-11 09:00,11,2.474,2.474,2.466,2.468,286
20160501|2016-01-11 09:30,11,2.467,2.47,2.456,2.459,447
20160501|2016-01-11 10:00,11,2.46,2.471,2.455,2.471,479
20160501|2016-01-11 10:30,11,2.469,2.479,2.463,2.475,305
20160501|2016-01-11 11:00,11,2.469,2.473,2.466,2.469,87
20160501|2016-01-11 11:30,11,2.468,2.468,2.463,2.463,73
20160501|2016-01-11 12:00,11,2.462,2.464,2.454,2.46,128
20160501|2016-01-11 12:30,11,2.46,2.47,2.458,2.463,184
20160501|2016-01-11 13:00,11,2.464,2.468,2.456,2.46,460
20160501|2016-01-11 13:30,11,2.458,2.463,2.456,2.459,80
20160501|2016-01-11 14:00,11,2.458,2.458,2.438,2.443,34
20160501|2016-01-11 14:30,11,2.447,2.455,2.444,2.455,158
20160501|2016-01-11 15:00,11,2.452,2.452,2.434,2.434,16
20160501|2016-01-11 17:30,12,2.441,2.441,2.435,2.435,50
20160501|2016-01-11 18:30,12,2.405,2.41,2.405,2.41,2
20160501|2016-01-11 19:00,12,2.413,2.43,2.413,2.43,18
20160501|2016-01-11 20:00,12,2.425,2.425,2.419,2.419,3
20160501|2016-01-11 20:30,12,2.425,2.425,2.425,2.425,2
20160501|2016-01-11 22:00,12,2.415,2.416,2.414,2.415,6
20160501|2016-01-11 22:30,12,2.414,2.414,2.406,2.408,21
20160501|2016-01-11 23:00,12,2.406,2.406,2.4,2.4,13
20160501|2016-01-11 23:30,12,2.404,2.408,2.401,2.401,3
20160501|2016-01-12 00:30,12,2.41,2.41,2.41,2.41,1
20160501|2016-01-12 01:30,12,2.41,2.41,2.404,2.409,14
20160501|2016-01-12 02:00,12,2.405,2.408,2.401,2.401,19
20160501|2016-01-12 03:30,12,2.415,2.415,2.415,2.415,1
20160501|2016-01-12 04:30,12,2.414,2.414,2.414,2.414,1
20160501|2016-01-12 05:00,12,2.419,2.42,2.418,2.42,52
20160501|2016-01-12 05:30,12,2.416,2.416,2.415,2.415,2
20160501|2016-01-12 06:00,12,2.418,2.418,2.418,2.418,1
20160501|2016-01-12 06:30,12,2.426,2.429,2.426,2.429,3
20160501|2016-01-12 07:00,12,2.426,2.426,2.413,2.415,32
20160501|2016-01-12 07:30,12,2.414,2.419,2.405,2.406,185
20160501|2016-01-12 08:00,12,2.408,2.41,2.386,2.396,318
20160501|2016-01-12 08:30,12,2.394,2.408,2.391,2.393,190
20160501|2016-01-12 09:00,12,2.393,2.399,2.381,2.381,212
20160501|2016-01-12 09:30,12,2.381,2.391,2.373,2.391,220
20160501|2016-01-12 10:00,12,2.391,2.395,2.373,2.383,168
20160501|2016-01-12 10:30,12,2.382,2.383,2.367,2.379,259
20160501|2016-01-12 11:00,12,2.384,2.392,2.381,2.384,190
20160501|2016-01-12 11:30,12,2.38,2.382,2.376,2.378,92
20160501|2016-01-12 12:00,12,2.38,2.386,2.376,2.379,115
20160501|2016-01-12 12:30,12,2.378,2.378,2.366,2.375,266
20160501|2016-01-12 13:00,12,2.376,2.376,2.366,2.369,630
20160501|2016-01-12 13:30,12,2.369,2.373,2.368,2.37,48
20160501|2016-01-12 14:00,12,2.367,2.371,2.361,2.369,202
20160501|2016-01-12 14:30,12,2.364,2.372,2.364,2.37,24
20160501|2016-01-12 15:00,12,2.373,2.373,2.371,2.371,11
20160501|2016-01-12 15:30,12,2.37,2.371,2.37,2.371,17
20160501|2016-01-12 18:00,13,2.375,2.375,2.375,2.375,1
20160501|2016-01-13 00:00,13,2.393,2.393,2.393,2.393,1
20160501|2016-01-13 01:00,13,2.384,2.385,2.384,2.385,2
20160501|2016-01-13 01:30,13,2.382,2.382,2.382,2.382,1
20160501|2016-01-13 02:30,13,2.39,2.39,2.39,2.39,2
20160501|2016-01-13 03:30,13,2.39,2.396,2.39,2.396,2
20160501|2016-01-13 04:30,13,2.395,2.395,2.395,2.395,1
20160501|2016-01-13 05:00,13,2.399,2.399,2.399,2.399,1
20160501|2016-01-13 05:30,13,2.404,2.404,2.404,2.404,1
20160501|2016-01-13 06:00,13,2.406,2.409,2.406,2.406,7
20160501|2016-01-13 06:30,13,2.403,2.409,2.392,2.402,14
20160501|2016-01-13 07:00,13,2.405,2.409,2.404,2.409,62
20160501|2016-01-13 07:30,13,2.406,2.406,2.387,2.39,193
20160501|2016-01-13 08:00,13,2.389,2.396,2.38,2.38,190
20160501|2016-01-13 08:30,13,2.381,2.391,2.378,2.385,196
20160501|2016-01-13 09:00,13,2.385,2.388,2.381,2.385,144
20160501|2016-01-13 09:30,13,2.383,2.406,2.382,2.403,188
20160501|2016-01-13 10:00,13,2.403,2.406,2.391,2.392,246
20160501|2016-01-13 10:30,13,2.39,2.397,2.386,2.392,189
20160501|2016-01-13 11:00,13,2.393,2.394,2.373,2.38,313
20160501|2016-01-13 11:30,13,2.382,2.383,2.374,2.381,156
20160501|2016-01-13 12:00,13,2.381,2.391,2.379,2.379,72
20160501|2016-01-13 12:30,13,2.379,2.381,2.373,2.379,121
20160501|2016-01-13 13:00,13,2.378,2.384,2.375,2.383,320
20160501|2016-01-13 13:30,13,2.385,2.388,2.382,2.388,63
20160501|2016-01-13 14:00,13,2.39,2.395,2.383,2.385,73
20160501|2016-01-13 14:30,13,2.387,2.39,2.384,2.384,24
20160501|2016-01-13 15:00,13,2.385,2.385,2.385,2.385,22
20160501|2016-01-14 00:30,14,2.394,2.405,2.394,2.405,19
20160501|2016-01-14 01:00,14,2.407,2.407,2.405,2.406,18
20160501|2016-01-14 02:30,14,2.388,2.39,2.388,2.39,3
20160501|2016-01-14 04:00,14,2.381,2.381,2.381,2.381,2
20160501|2016-01-14 04:30,14,2.385,2.385,2.385,2.385,1
20160501|2016-01-14 05:00,14,2.381,2.381,2.375,2.375,5
20160501|2016-01-14 05:30,14,2.374,2.374,2.373,2.374,4
20160501|2016-01-14 06:00,14,2.377,2.377,2.359,2.359,4
20160501|2016-01-14 06:30,14,2.366,2.366,2.354,2.359,39
20160501|2016-01-14 07:00,14,2.356,2.358,2.346,2.35,10
20160501|2016-01-14 07:30,14,2.344,2.35,2.338,2.338,37
20160501|2016-01-14 08:00,14,2.338,2.342,2.331,2.34,165
20160501|2016-01-14 08:30,14,2.341,2.345,2.335,2.339,163
20160501|2016-01-14 09:00,14,2.336,2.358,2.334,2.352,246
20160501|2016-01-14 09:30,14,2.351,2.351,2.307,2.323,748
20160501|2016-01-14 10:00,14,2.326,2.332,2.318,2.319,118
20160501|2016-01-14 10:30,14,2.32,2.324,2.313,2.313,165
20160501|2016-01-14 11:00,14,2.314,2.314,2.306,2.309,263
20160501|2016-01-14 11:30,14,2.306,2.311,2.3,2.3,235
20160501|2016-01-14 12:00,14,2.3,2.305,2.292,2.293,144
20160501|2016-01-14 12:30,14,2.293,2.299,2.29,2.297,91
20160501|2016-01-14 13:00,14,2.297,2.301,2.293,2.301,608
20160501|2016-01-14 13:30,14,2.301,2.307,2.3,2.307,105
20160501|2016-01-14 14:00,14,2.308,2.311,2.302,2.303,53
20160501|2016-01-14 14:30,14,2.299,2.299,2.296,2.299,55
20160501|2016-01-14 15:00,14,2.298,2.301,2.297,2.297,23
20160501|2016-01-14 15:30,14,2.292,2.297,2.292,2.297,10
20160501|2016-01-14 19:00,15,2.31,2.31,2.31,2.31,5
20160501|2016-01-14 20:30,15,2.302,2.302,2.302,2.302,1
20160501|2016-01-14 23:30,15,2.302,2.302,2.301,2.301,2
20160501|2016-01-15 00:00,15,2.306,2.306,2.306,2.306,1
20160501|2016-01-15 01:30,15,2.297,2.299,2.297,2.299,3
20160501|2016-01-15 02:00,15,2.285,2.285,2.284,2.284,2
20160501|2016-01-15 02:30,15,2.284,2.284,2.277,2.277,3
20160501|2016-01-15 03:00,15,2.275,2.275,2.275,2.275,1
20160501|2016-01-15 04:00,15,2.271,2.276,2.271,2.272,3
20160501|2016-01-15 04:30,15,2.266,2.272,2.265,2.272,59
20160501|2016-01-15 05:00,15,2.272,2.272,2.272,2.272,2
20160501|2016-01-15 06:00,15,2.274,2.283,2.274,2.283,19
20160501|2016-01-15 06:30,15,2.273,2.289,2.273,2.286,14
20160501|2016-01-15 07:00,15,2.289,2.302,2.283,2.285,37
20160501|2016-01-15 07:30,15,2.291,2.291,2.283,2.285,77
20160501|2016-01-15 08:00,15,2.286,2.286,2.281,2.281,124
20160501|2016-01-15 08:30,15,2.281,2.282,2.266,2.269,148
20160501|2016-01-15 09:00,15,2.269,2.269,2.251,2.254,187
20160501|2016-01-15 09:30,15,2.254,2.254,2.244,2.249,93
20160501|2016-01-15 10:00,15,2.249,2.253,2.245,2.247,193
20160501|2016-01-15 10:30,15,2.25,2.265,2.248,2.259,171
20160501|2016-01-15 11:00,15,2.258,2.263,2.256,2.263,376
20160501|2016-01-15 11:30,15,2.261,2.261,2.253,2.259,129
20160501|2016-01-15 12:00,15,2.257,2.262,2.254,2.259,96
20160501|2016-01-15 12:30,15,2.258,2.264,2.252,2.254,159
20160501|2016-01-15 13:00,15,2.253,2.259,2.248,2.252,313
20160501|2016-01-15 13:30,15,2.253,2.255,2.25,2.255,81
20160501|2016-01-15 14:00,15,2.255,2.257,2.251,2.253,22
20160501|2016-01-15 14:30,15,2.252,2.255,2.251,2.253,29
20160501|2016-01-15 15:00,15,2.252,2.255,2.246,2.253,151
20160501|2016-01-15 15:30,15,2.245,2.245,2.245,2.245,1
20160501|2016-01-17 17:00,19,2.222,2.222,2.219,2.219,4
20160501|2016-01-17 17:30,19,2.217,2.217,2.217,2.217,3
20160501|2016-01-17 19:00,19,2.216,2.218,2.216,2.218,15
20160501|2016-01-17 19:30,19,2.218,2.221,2.218,2.221,20
20160501|2016-01-17 21:00,19,2.212,2.212,2.212,2.212,6
20160501|2016-01-17 22:00,19,2.213,2.213,2.213,2.213,5
20160501|2016-01-17 22:30,19,2.213,2.213,2.213,2.213,5
20160501|2016-01-17 23:00,19,2.214,2.216,2.214,2.216,15
20160501|2016-01-17 23:30,19,2.216,2.222,2.216,2.218,29
20160501|2016-01-18 00:30,19,2.219,2.219,2.218,2.218,8
20160501|2016-01-18 01:00,19,2.217,2.217,2.216,2.216,4
20160501|2016-01-18 02:00,19,2.214,2.215,2.212,2.212,51
20160501|2016-01-18 02:30,19,2.212,2.212,2.209,2.209,2
20160501|2016-01-18 03:00,19,2.209,2.212,2.209,2.212,21
20160501|2016-01-18 03:30,19,2.211,2.211,2.211,2.211,2
20160501|2016-01-18 04:00,19,2.206,2.207,2.206,2.206,11
20160501|2016-01-18 04:30,19,2.208,2.214,2.208,2.214,29
20160501|2016-01-18 05:30,19,2.227,2.227,2.227,2.227,5
20160501|2016-01-18 06:00,19,2.236,2.263,2.236,2.244,183
20160501|2016-01-18 06:30,19,2.25,2.261,2.25,2.252,18
20160501|2016-01-18 07:00,19,2.248,2.249,2.22,2.225,171
20160501|2016-01-18 07:30,19,2.234,2.234,2.234,2.234,1
20160501|2016-01-18 08:00,19,2.222,2.236,2.221,2.227,38
20160501|2016-01-18 08:30,19,2.227,2.233,2.227,2.233,37
20160501|2016-01-18 09:00,19,2.236,2.248,2.233,2.245,91
20160501|2016-01-18 09:30,19,2.246,2.246,2.241,2.241,15
20160501|2016-01-18 10:00,19,2.241,2.247,2.241,2.247,63
20160501|2016-01-18 11:00,19,2.239,2.269,2.239,2.269,56
20160501|2016-01-18 11:30,19,2.264,2.277,2.264,2.275,9
20160501|2016-01-18 17:30,19,2.269,2.269,2.264,2.264,2
20160501|2016-01-18 18:00,19,2.251,2.251,2.251,2.251,1
20160501|2016-01-18 22:30,19,2.264,2.264,2.264,2.264,1
20160501|2016-01-18 23:30,19,2.263,2.268,2.262,2.262,4
20160501|2016-01-19 03:00,19,2.255,2.255,2.255,2.255,1
20160501|2016-01-19 03:30,19,2.255,2.255,2.255,2.255,1
20160501|2016-01-19 04:00,19,2.259,2.259,2.259,2.259,1
20160501|2016-01-19 05:00,19,2.257,2.257,2.257,2.257,1
20160501|2016-01-19 05:30,19,2.256,2.313,2.256,2.313,55
20160501|2016-01-19 06:00,19,2.306,2.306,2.293,2.293,14
20160501|2016-01-19 06:30,19,2.292,2.302,2.279,2.279,41
20160501|2016-01-19 07:00,19,2.279,2.292,2.279,2.286,144
20160501|2016-01-19 07:30,19,2.29,2.291,2.285,2.286,14
20160501|2016-01-19 08:00,19,2.285,2.291,2.28,2.283,118
20160501|2016-01-19 08:30,19,2.285,2.285,2.263,2.272,176
20160501|2016-01-19 09:00,19,2.268,2.27,2.253,2.259,320
20160501|2016-01-19 09:30,19,2.26,2.262,2.248,2.262,312
20160501|2016-01-19 10:00,19,2.261,2.266,2.249,2.25,334
20160501|2016-01-19 10:30,19,2.248,2.249,2.232,2.233,292
20160501|2016-01-19 11:00,19,2.233,2.242,2.232,2.236,453
20160501|2016-01-19 11:30,19,2.237,2.244,2.236,2.244,191
20160501|2016-01-19 12:00,19,2.246,2.257,2.246,2.246,160
20160501|2016-01-19 12:30,19,2.247,2.248,2.236,2.241,184
20160501|2016-01-19 13:00,19,2.24,2.248,2.237,2.244,267
20160501|2016-01-19 13:30,19,2.244,2.245,2.241,2.245,206
20160501|2016-01-19 14:00,19,2.25,2.251,2.246,2.246,30
20160501|2016-01-19 14:30,19,2.245,2.245,2.242,2.242,34
20160501|2016-01-19 15:00,19,2.242,2.243,2.241,2.241,22
20160501|2016-01-19 15:30,19,2.243,2.247,2.241,2.241,91
20160501|2016-01-19 19:00,20,2.23,2.23,2.23,2.23,11
20160501|2016-01-19 22:00,20,2.231,2.231,2.227,2.227,3
20160501|2016-01-19 22:30,20,2.229,2.229,2.229,2.229,1
20160501|2016-01-19 23:30,20,2.238,2.238,2.237,2.237,2
20160501|2016-01-20 01:00,20,2.232,2.232,2.228,2.231,20
20160501|2016-01-20 02:00,20,2.227,2.23,2.22,2.22,22
20160501|2016-01-20 03:00,20,2.233,2.246,2.233,2.246,7
20160501|2016-01-20 03:30,20,2.262,2.262,2.262,2.262,1
20160501|2016-01-20 04:00,20,2.266,2.267,2.266,2.267,12
20160501|2016-01-20 04:30,20,2.26,2.26,2.26,2.26,1
20160501|2016-01-20 05:00,20,2.258,2.258,2.257,2.257,2
20160501|2016-01-20 05:30,20,2.255,2.255,2.255,2.255,5
20160501|2016-01-20 06:30,20,2.257,2.262,2.257,2.262,6
20160501|2016-01-20 07:00,20,2.245,2.245,2.245,2.245,4
20160501|2016-01-20 07:30,20,2.255,2.258,2.247,2.257,44
20160501|2016-01-20 08:00,20,2.261,2.274,2.254,2.256,106
20160501|2016-01-20 08:30,20,2.257,2.265,2.253,2.26,199
20160501|2016-01-20 09:00,20,2.26,2.265,2.258,2.262,241
20160501|2016-01-20 09:30,20,2.264,2.274,2.264,2.265,94
20160501|2016-01-20 10:00,20,2.262,2.264,2.25,2.251,303
20160501|2016-01-20 10:30,20,2.251,2.255,2.239,2.243,302
20160501|2016-01-20 11:00,20,2.242,2.242,2.227,2.227,243
20160501|2016-01-20 11:30,20,2.227,2.238,2.226,2.238,205
20160501|2016-01-20 12:00,20,2.237,2.239,2.234,2.239,104
20160501|2016-01-20 12:30,20,2.239,2.25,2.239,2.248,156
20160501|2016-01-20 13:00,20,2.248,2.274,2.248,2.272,632
20160501|2016-01-20 13:30,20,2.273,2.277,2.268,2.27,174
20160501|2016-01-20 14:00,20,2.27,2.274,2.268,2.274,61
20160501|2016-01-20 14:30,20,2.275,2.288,2.275,2.281,153
20160501|2016-01-20 15:00,20,2.28,2.293,2.279,2.291,92
20160501|2016-01-20 15:30,20,2.282,2.282,2.282,2.282,15
20160501|2016-01-20 18:30,21,2.3,2.3,2.3,2.3,1
20160501|2016-01-20 23:30,21,2.302,2.31,2.3,2.3,5
20160501|2016-01-21 00:00,21,2.299,2.306,2.299,2.306,4
20160501|2016-01-21 00:30,21,2.31,2.31,2.301,2.306,13
20160501|2016-01-21 01:30,21,2.296,2.296,2.295,2.295,2
20160501|2016-01-21 02:00,21,2.294,2.297,2.285,2.285,8
20160501|2016-01-21 02:30,21,2.29,2.29,2.29,2.29,1
20160501|2016-01-21 03:00,21,2.289,2.289,2.289,2.289,1
20160501|2016-01-21 04:00,21,2.288,2.29,2.287,2.289,46
20160501|2016-01-21 04:30,21,2.289,2.289,2.27,2.271,13
20160501|2016-01-21 05:00,21,2.274,2.274,2.269,2.269,7
20160501|2016-01-21 05:30,21,2.267,2.267,2.265,2.265,14
20160501|2016-01-21 06:00,21,2.265,2.265,2.264,2.264,35
20160501|2016-01-21 06:30,21,2.275,2.279,2.268,2.279,13
20160501|2016-01-21 07:00,21,2.273,2.284,2.273,2.284,38
20160501|2016-01-21 07:30,21,2.28,2.289,2.276,2.289,34
20160501|2016-01-21 08:00,21,2.288,2.293,2.282,2.285,217
20160501|2016-01-21 08:30,21,2.284,2.306,2.284,2.304,162
20160501|2016-01-21 09:00,21,2.307,2.325,2.306,2.306,533
20160501|2016-01-21 09:30,21,2.285,2.285,2.247,2.256,1517
20160501|2016-01-21 10:00,21,2.256,2.266,2.251,2.257,287
20160501|2016-01-21 10:30,21,2.263,2.313,2.258,2.306,757
20160501|2016-01-21 11:00,21,2.306,2.315,2.285,2.296,222
20160501|2016-01-21 11:30,21,2.292,2.292,2.274,2.282,482
20160501|2016-01-21 12:00,21,2.283,2.29,2.277,2.282,228
20160501|2016-01-21 12:30,21,2.282,2.285,2.261,2.262,152
20160501|2016-01-21 13:00,21,2.261,2.287,2.257,2.283,387
20160501|2016-01-21 13:30,21,2.283,2.3,2.283,2.293,114
20160501|2016-01-21 14:00,21,2.29,2.296,2.282,2.295,31
20160501|2016-01-21 14:30,21,2.294,2.301,2.294,2.3,11
20160501|2016-01-21 15:00,21,2.294,2.294,2.293,2.294,26
20160501|2016-01-21 15:30,21,2.294,2.294,2.287,2.287,45
20160501|2016-01-21 18:00,22,2.283,2.283,2.283,2.283,1
20160501|2016-01-21 20:00,22,2.29,2.29,2.29,2.29,2
20160501|2016-01-21 20:30,22,2.289,2.293,2.289,2.293,20
20160501|2016-01-21 21:00,22,2.293,2.293,2.289,2.289,6
20160501|2016-01-21 21:30,22,2.283,2.283,2.283,2.283,15
20160501|2016-01-21 22:30,22,2.289,2.289,2.284,2.284,3
20160501|2016-01-21 23:00,22,2.283,2.283,2.28,2.28,6
20160501|2016-01-21 23:30,22,2.288,2.292,2.282,2.286,9
20160501|2016-01-22 00:00,22,2.29,2.299,2.29,2.294,12
20160501|2016-01-22 00:30,22,2.291,2.291,2.287,2.287,3
20160501|2016-01-22 01:00,22,2.29,2.29,2.29,2.29,1
20160501|2016-01-22 02:30,22,2.283,2.283,2.277,2.278,20
20160501|2016-01-22 03:00,22,2.278,2.278,2.278,2.278,1
20160501|2016-01-22 03:30,22,2.277,2.277,2.277,2.277,1
20160501|2016-01-22 04:00,22,2.273,2.273,2.269,2.269,2
20160501|2016-01-22 05:00,22,2.274,2.274,2.266,2.268,20
20160501|2016-01-22 05:30,22,2.271,2.271,2.265,2.265,2
20160501|2016-01-22 06:00,22,2.265,2.265,2.257,2.264,15
20160501|2016-01-22 06:30,22,2.272,2.286,2.272,2.286,16
20160501|2016-01-22 07:00,22,2.282,2.295,2.282,2.291,95
20160501|2016-01-22 07:30,22,2.29,2.295,2.281,2.287,142
20160501|2016-01-22 08:00,22,2.287,2.297,2.276,2.28,572
20160501|2016-01-22 08:30,22,2.28,2.28,2.269,2.275,252
20160501|2016-01-22 09:00,22,2.275,2.291,2.273,2.285,244
20160501|2016-01-22 09:30,22,2.285,2.285,2.275,2.277,236
20160501|2016-01-22 10:00,22,2.278,2.289,2.277,2.288,522
20160501|2016-01-22 10:30,22,2.288,2.296,2.285,2.296,536
20160501|2016-01-22 11:00,22,2.295,2.307,2.295,2.301,151
20160501|2016-01-22 11:30,22,2.3,2.312,2.299,2.303,133
20160501|2016-01-22 12:00,22,2.303,2.306,2.296,2.296,188
20160501|2016-01-22 12:30,22,2.298,2.3,2.287,2.295,405
20160501|2016-01-22 13:00,22,2.294,2.299,2.287,2.287,448
20160501|2016-01-22 13:30,22,2.29,2.293,2.285,2.285,59
20160501|2016-01-22 14:00,22,2.285,2.287,2.284,2.284,219
20160501|2016-01-22 14:30,22,2.289,2.308,2.289,2.3,32
20160501|2016-01-22 15:00,22,2.3,2.3,2.295,2.295,4
20160501|2016-01-24 17:00,25,2.299,2.299,2.292,2.292,3
20160501|2016-01-24 18:00,25,2.3,2.3,2.3,2.3,2
20160501|2016-01-24 19:30,25,2.296,2.296,2.296,2.296,1
20160501|2016-01-24 20:30,25,2.297,2.297,2.297,2.297,1
20160501|2016-01-24 21:30,25,2.297,2.297,2.297,2.297,1
20160501|2016-01-24 22:30,25,2.297,2.299,2.297,2.299,3
20160501|2016-01-24 23:00,25,2.29,2.29,2.267,2.269,9
20160501|2016-01-24 23:30,25,2.275,2.275,2.275,2.275,1
20160501|2016-01-25 00:30,25,2.263,2.263,2.255,2.255,7
20160501|2016-01-25 01:00,25,2.254,2.254,2.253,2.253,4
20160501|2016-01-25 01:30,25,2.254,2.254,2.253,2.253,2
20160501|2016-01-25 02:00,25,2.252,2.252,2.246,2.252,4
20160501|2016-01-25 02:30,25,2.252,2.252,2.252,2.252,1
20160501|2016-01-25 03:00,25,2.255,2.255,2.255,2.255,1
20160501|2016-01-25 03:30,25,2.263,2.263,2.252,2.252,8
20160501|2016-01-25 04:00,25,2.251,2.251,2.25,2.25,20
20160501|2016-01-25 04:30,25,2.255,2.267,2.255,2.267,8
20160501|2016-01-25 05:00,25,2.267,2.277,2.265,2.277,13
20160501|2016-01-25 05:30,25,2.277,2.291,2.277,2.29,11
20160501|2016-01-25 06:00,25,2.281,2.289,2.281,2.285,21
20160501|2016-01-25 06:30,25,2.28,2.28,2.27,2.271,29
20160501|2016-01-25 07:00,25,2.273,2.273,2.261,2.267,68
20160501|2016-01-25 07:30,25,2.267,2.267,2.24,2.245,82
20160501|2016-01-25 08:00,25,2.244,2.26,2.239,2.251,356
20160501|2016-01-25 08:30,25,2.252,2.254,2.241,2.246,422
20160501|2016-01-25 09:00,25,2.244,2.256,2.243,2.249,211
20160501|2016-01-25 09:30,25,2.25,2.254,2.247,2.25,142
20160501|2016-01-25 10:00,25,2.249,2.252,2.24,2.251,331
20160501|2016-01-25 10:30,25,2.252,2.265,2.249,2.259,336
20160501|2016-01-25 11:00,25,2.258,2.294,2.257,2.291,691
20160501|2016-01-25 11:30,25,2.29,2.29,2.277,2.282,624
20160501|2016-01-25 12:00,25,2.282,2.287,2.277,2.286,259
20160501|2016-01-25 12:30,25,2.286,2.308,2.285,2.299,279
20160501|2016-01-25 13:00,25,2.302,2.313,2.302,2.307,721
20160501|2016-01-25 13:30,25,2.306,2.31,2.304,2.304,84
20160501|2016-01-25 14:00,25,2.305,2.314,2.305,2.305,26
20160501|2016-01-25 14:30,25,2.302,2.303,2.293,2.293,64
20160501|2016-01-25 15:00,25,2.296,2.297,2.294,2.294,38
20160501|2016-01-25 15:30,25,2.293,2.296,2.292,2.296,23
20160501|2016-01-25 17:30,26,2.29,2.29,2.289,2.289,2
20160501|2016-01-25 18:30,26,2.295,2.299,2.295,2.299,12
20160501|2016-01-25 19:30,26,2.292,2.292,2.287,2.287,2
20160501|2016-01-25 21:00,26,2.289,2.289,2.289,2.289,2
20160501|2016-01-25 23:30,26,2.293,2.293,2.293,2.293,1
20160501|2016-01-26 02:00,26,2.292,2.305,2.292,2.305,47
20160501|2016-01-26 02:30,26,2.314,2.325,2.314,2.325,20
20160501|2016-01-26 03:00,26,2.332,2.339,2.332,2.339,25
20160501|2016-01-26 03:30,26,2.339,2.343,2.339,2.343,13
20160501|2016-01-26 04:00,26,2.342,2.342,2.338,2.338,4
20160501|2016-01-26 04:30,26,2.34,2.351,2.34,2.351,16
20160501|2016-01-26 05:00,26,2.341,2.341,2.335,2.335,7
20160501|2016-01-26 05:30,26,2.332,2.339,2.324,2.33,17
20160501|2016-01-26 06:00,26,2.327,2.334,2.323,2.323,88
20160501|2016-01-26 06:30,26,2.326,2.336,2.312,2.334,138
20160501|2016-01-26 07:00,26,2.331,2.336,2.32,2.324,85
20160501|2016-01-26 07:30,26,2.322,2.323,2.312,2.317,351
20160501|2016-01-26 08:00,26,2.315,2.323,2.301,2.306,495
20160501|2016-01-26 08:30,26,2.304,2.313,2.301,2.312,282
20160501|2016-01-26 09:00,26,2.313,2.322,2.304,2.305,418
20160501|2016-01-26 09:30,26,2.305,2.305,2.279,2.288,703
20160501|2016-01-26 10:00,26,2.288,2.29,2.27,2.277,495
20160501|2016-01-26 10:30,26,2.274,2.278,2.269,2.275,254
20160501|2016-01-26 11:00,26,2.276,2.284,2.276,2.283,270
20160501|2016-01-26 11:30,26,2.282,2.295,2.28,2.283,179
20160501|2016-01-26 12:00,26,2.282,2.292,2.282,2.287,121
20160501|2016-01-26 12:30,26,2.288,2.295,2.282,2.291,276
20160501|2016-01-26 13:00,26,2.291,2.305,2.288,2.303,834
20160501|2016-01-26 13:30,26,2.303,2.304,2.297,2.297,346
20160501|2016-01-26 14:00,26,2.296,2.3,2.294,2.3,94
20160501|2016-01-26 14:30,26,2.297,2.297,2.291,2.294,46
20160501|2016-01-26 15:00,26,2.292,2.293,2.29,2.292,39
20160501|2016-01-26 15:30,26,2.293,2.294,2.292,2.293,16
20160501|2016-01-26 19:30,27,2.291,2.291,2.29,2.29,3
20160501|2016-01-26 20:00,27,2.292,2.292,2.292,2.292,2
20160501|2016-01-26 21:00,27,2.292,2.292,2.29,2.292,6
20160501|2016-01-26 21:30,27,2.283,2.283,2.283,2.283,2
20160501|2016-01-26 22:00,27,2.284,2.284,2.283,2.283,27
20160501|2016-01-26 22:30,27,2.284,2.284,2.283,2.283,2
20160501|2016-01-26 23:30,27,2.289,2.298,2.289,2.298,10
20160501|2016-01-27 00:00,27,2.306,2.306,2.306,2.306,5
20160501|2016-01-27 00:30,27,2.305,2.305,2.305,2.305,1
20160501|2016-01-27 02:00,27,2.31,2.311,2.31,2.311,3
20160501|2016-01-27 02:30,27,2.313,2.321,2.313,2.319,26
20160501|2016-01-27 03:00,27,2.322,2.325,2.322,2.325,4
20160501|2016-01-27 03:30,27,2.322,2.337,2.322,2.337,50
20160501|2016-01-27 04:00,27,2.336,2.338,2.336,2.336,6
20160501|2016-01-27 04:30,27,2.333,2.333,2.33,2.333,7
20160501|2016-01-27 05:00,27,2.333,2.333,2.323,2.324,10
20160501|2016-01-27 05:30,27,2.325,2.325,2.32,2.32,5
20160501|2016-01-27 06:00,27,2.318,2.328,2.318,2.323,27
20160501|2016-01-27 06:30,27,2.318,2.321,2.311,2.314,168
20160501|2016-01-27 07:00,27,2.308,2.326,2.308,2.322,76
20160501|2016-01-27 07:30,27,2.317,2.323,2.315,2.318,70
20160501|2016-01-27 08:00,27,2.317,2.318,2.302,2.306,511
20160501|2016-01-27 08:30,27,2.304,2.315,2.299,2.311,251
20160501|2016-01-27 09:00,27,2.309,2.319,2.304,2.311,362
20160501|2016-01-27 09:30,27,2.313,2.317,2.309,2.313,171
20160501|2016-01-27 10:00,27,2.315,2.317,2.308,2.317,498
20160501|2016-01-27 10:30,27,2.316,2.335,2.316,2.331,1044
20160501|2016-01-27 11:00,27,2.33,2.335,2.31,2.311,358
20160501|2016-01-27 11:30,27,2.311,2.315,2.293,2.294,514
20160501|2016-01-27 12:00,27,2.295,2.295,2.28,2.285,436
20160501|2016-01-27 12:30,27,2.283,2.289,2.274,2.278,408
20160501|2016-01-27 13:00,27,2.279,2.3,2.278,2.289,708
20160501|2016-01-27 13:30,27,2.289,2.295,2.288,2.291,390
20160501|2016-01-27 14:00,27,2.291,2.291,2.278,2.28,166
20160501|2016-01-27 14:30,27,2.281,2.285,2.276,2.281,24
20160501|2016-01-27 15:00,27,2.282,2.284,2.281,2.281,36
20160501|2016-01-27 15:30,27,2.281,2.281,2.277,2.277,25
20160501|2016-01-27 17:00,28,2.28,2.28,2.28,2.28,10
20160501|2016-01-27 18:00,28,2.281,2.281,2.281,2.281,1
20160501|2016-01-27 18:30,28,2.275,2.275,2.275,2.275,2
20160501|2016-01-27 19:00,28,2.275,2.275,2.275,2.275,8
20160501|2016-01-27 19:30,28,2.273,2.273,2.27,2.27,2
20160501|2016-01-27 20:30,28,2.274,2.274,2.271,2.271,6
20160501|2016-01-27 21:00,28,2.275,2.276,2.272,2.272,9
20160501|2016-01-27 22:00,28,2.273,2.276,2.271,2.272,9
20160501|2016-01-27 22:30,28,2.275,2.275,2.27,2.27,5
20160501|2016-01-27 23:00,28,2.265,2.265,2.264,2.264,2
20160501|2016-01-27 23:30,28,2.264,2.268,2.264,2.268,3
20160501|2016-01-28 00:30,28,2.266,2.266,2.266,2.266,11
20160501|2016-01-28 01:00,28,2.266,2.266,2.26,2.263,15
20160501|2016-01-28 01:30,28,2.265,2.265,2.265,2.265,4
20160501|2016-01-28 02:00,28,2.267,2.267,2.256,2.267,21
20160501|2016-01-28 02:30,28,2.27,2.27,2.254,2.264,41
20160501|2016-01-28 03:00,28,2.268,2.271,2.267,2.267,5
20160501|2016-01-28 03:30,28,2.265,2.269,2.264,2.269,5
20160501|2016-01-28 04:00,28,2.267,2.268,2.256,2.256,47
20160501|2016-01-28 04:30,28,2.258,2.258,2.258,2.258,1
20160501|2016-01-28 05:00,28,2.259,2.263,2.259,2.263,4
20160501|2016-01-28 05:30,28,2.261,2.272,2.259,2.271,21
20160501|2016-01-28 06:00,28,2.271,2.271,2.257,2.261,21
20160501|2016-01-28 06:30,28,2.257,2.257,2.233,2.244,343
20160501|2016-01-28 07:00,28,2.244,2.257,2.243,2.248,15
20160501|2016-01-28 07:30,28,2.248,2.254,2.244,2.251,180
20160501|2016-01-28 08:00,28,2.25,2.25,2.236,2.236,396
20160501|2016-01-28 08:30,28,2.237,2.247,2.237,2.239,220
20160501|2016-01-28 09:00,28,2.238,2.248,2.224,2.224,377
20160501|2016-01-28 09:30,28,2.23,2.273,2.223,2.273,696
20160501|2016-01-28 10:00,28,2.271,2.289,2.27,2.281,592
20160501|2016-01-28 10:30,28,2.281,2.293,2.28,2.281,498
20160501|2016-01-28 11:00,28,2.281,2.287,2.266,2.268,372
20160501|2016-01-28 11:30,28,2.266,2.292,2.265,2.283,475
20160501|2016-01-28 12:00,28,2.284,2.3,2.282,2.298,365
20160501|2016-01-28 12:30,28,2.295,2.297,2.287,2.288,381
20160501|2016-01-28 13:00,28,2.288,2.291,2.278,2.289,640
20160501|2016-01-28 13:30,28,2.29,2.296,2.286,2.296,246
20160501|2016-01-28 14:00,28,2.294,2.313,2.293,2.309,195
20160501|2016-01-28 14:30,28,2.312,2.317,2.309,2.317,154
20160501|2016-01-28 15:00,28,2.319,2.32,2.313,2.317,95
20160501|2016-01-28 15:30,28,2.318,2.319,2.313,2.316,22
20160501|2016-01-28 17:00,29,2.324,2.324,2.31,2.32,10
20160501|2016-01-28 17:30,29,2.322,2.322,2.322,2.322,1
20160501|2016-01-28 18:30,29,2.325,2.325,2.325,2.325,1
20160501|2016-01-28 21:30,29,2.323,2.324,2.323,2.324,3
20160501|2016-01-28 22:30,29,2.325,2.325,2.325,2.325,1
20160501|2016-01-28 23:00,29,2.328,2.328,2.325,2.325,32
20160501|2016-01-28 23:30,29,2.327,2.352,2.326,2.352,68
20160501|2016-01-29 00:00,29,2.352,2.352,2.351,2.351,2
20160501|2016-01-29 00:30,29,2.354,2.354,2.342,2.342,7
20160501|2016-01-29 01:00,29,2.339,2.345,2.338,2.34,8
20160501|2016-01-29 01:30,29,2.338,2.342,2.334,2.341,15
20160501|2016-01-29 02:00,29,2.335,2.348,2.335,2.347,59
20160501|2016-01-29 02:30,29,2.347,2.352,2.342,2.347,26
20160501|2016-01-29 03:00,29,2.345,2.345,2.339,2.341,9
20160501|2016-01-29 03:30,29,2.344,2.348,2.341,2.348,11
20160501|2016-01-29 04:00,29,2.347,2.348,2.347,2.347,9
20160501|2016-01-29 04:30,29,2.346,2.348,2.346,2.348,3
20160501|2016-01-29 05:00,29,2.348,2.358,2.344,2.348,164
20160501|2016-01-29 05:30,29,2.351,2.358,2.346,2.355,61
20160501|2016-01-29 06:00,29,2.348,2.35,2.332,2.332,31
20160501|2016-01-29 06:30,29,2.332,2.344,2.332,2.343,93
20160501|2016-01-29 07:00,29,2.341,2.348,2.333,2.345,314
20160501|2016-01-29 07:30,29,2.345,2.355,2.344,2.354,211
20160501|2016-01-29 08:00,29,2.355,2.371,2.346,2.354,848
20160501|2016-01-29 08:30,29,2.354,2.362,2.347,2.357,344
20160501|2016-01-29 09:00,29,2.355,2.36,2.351,2.357,158
20160501|2016-01-29 09:30,29,2.358,2.366,2.355,2.356,355
20160501|2016-01-29 10:00,29,2.357,2.363,2.353,2.354,174
20160501|2016-01-29 10:30,29,2.356,2.358,2.344,2.344,595
20160501|2016-01-29 11:00,29,2.347,2.357,2.343,2.356,565
20160501|2016-01-29 11:30,29,2.356,2.362,2.35,2.352,388
20160501|2016-01-29 12:00,29,2.353,2.359,2.349,2.358,321
20160501|2016-01-29 12:30,29,2.356,2.37,2.356,2.364,226
20160501|2016-01-29 13:00,29,2.364,2.369,2.356,2.366,914
20160501|2016-01-29 13:30,29,2.365,2.371,2.364,2.365,235
20160501|2016-01-29 14:00,29,2.367,2.374,2.363,2.37,96
20160501|2016-01-29 14:30,29,2.371,2.378,2.37,2.377,30
20160501|2016-01-29 15:00,29,2.378,2.38,2.375,2.376,35
20160501|2016-01-29 15:30,29,2.376,2.378,2.374,2.374,22
20160501|2016-01-31 17:00,1,2.301,2.305,2.29,2.305,248
20160501|2016-01-31 17:30,1,2.31,2.31,2.31,2.31,5
20160501|2016-01-31 18:00,1,2.315,2.32,2.315,2.32,10
20160501|2016-01-31 18:30,1,2.313,2.313,2.309,2.309,2
20160501|2016-01-31 19:00,1,2.319,2.32,2.319,2.32,9
20160501|2016-01-31 19:30,1,2.317,2.317,2.31,2.31,8
20160501|2016-01-31 20:00,1,2.309,2.31,2.309,2.31,21
20160501|2016-01-31 20:30,1,2.31,2.31,2.31,2.31,13
20160501|2016-01-31 21:00,1,2.309,2.313,2.309,2.313,14
20160501|2016-01-31 21:30,1,2.316,2.316,2.316,2.316,1
20160501|2016-01-31 23:00,1,2.317,2.317,2.306,2.306,3
20160501|2016-01-31 23:30,1,2.307,2.312,2.307,2.311,4
20160501|2016-02-01 00:00,1,2.31,2.312,2.31,2.312,2
20160501|2016-02-01 00:30,1,2.306,2.306,2.305,2.306,3
20160501|2016-02-01 01:00,1,2.31,2.31,2.31,2.31,1
20160501|2016-02-01 01:30,1,2.31,2.31,2.31,2.31,6
20160501|2016-02-01 02:00,1,2.308,2.308,2.305,2.306,6
20160501|2016-02-01 02:30,1,2.304,2.304,2.299,2.299,8
20160501|2016-02-01 03:00,1,2.304,2.304,2.304,2.304,2
20160501|2016-02-01 03:30,1,2.302,2.302,2.302,2.302,3
20160501|2016-02-01 04:00,1,2.301,2.301,2.301,2.301,2
20160501|2016-02-01 05:00,1,2.304,2.308,2.299,2.299,27
20160501|2016-02-01 05:30,1,2.297,2.301,2.292,2.294,36
20160501|2016-02-01 06:00,1,2.292,2.293,2.281,2.281,79
20160501|2016-02-01 06:30,1,2.28,2.293,2.279,2.286,104
20160501|2016-02-01 07:00,1,2.283,2.286,2.277,2.277,90
20160501|2016-02-01 07:30,1,2.278,2.285,2.274,2.278,161
20160501|2016-02-01 08:00,1,2.277,2.277,2.259,2.264,731
20160501|2016-02-01 08:30,1,2.263,2.269,2.26,2.261,469
20160501|2016-02-01 09:00,1,2.261,2.274,2.261,2.27,717
20160501|2016-02-01 09:30,1,2.27,2.278,2.265,2.268,582
20160501|2016-02-01 10:00,1,2.267,2.27,2.261,2.266,416
20160501|2016-02-01 10:30,1,2.267,2.272,2.26,2.265,494
20160501|2016-02-01 11:00,1,2.265,2.266,2.253,2.266,1467
20160501|2016-02-01 11:30,1,2.266,2.27,2.259,2.265,733
20160501|2016-02-01 12:00,1,2.265,2.268,2.26,2.267,411
20160501|2016-02-01 12:30,1,2.266,2.272,2.263,2.272,255
20160501|2016-02-01 13:00,1,2.273,2.283,2.271,2.278,606
20160501|2016-02-01 13:30,1,2.278,2.284,2.275,2.281,206
20160501|2016-02-01 14:00,1,2.282,2.284,2.269,2.272,119
20160501|2016-02-01 14:30,1,2.27,2.274,2.268,2.272,96
20160501|2016-02-01 15:00,1,2.271,2.274,2.27,2.27,26
20160501|2016-02-01 15:30,1,2.269,2.272,2.267,2.272,22
20160501|2016-02-01 19:30,2,2.263,2.263,2.254,2.26,18
20160501|2016-02-01 20:00,2,2.263,2.263,2.255,2.255,3
20160501|2016-02-01 20:30,2,2.258,2.258,2.258,2.258,1
20160501|2016-02-01 21:00,2,2.255,2.255,2.255,2.255,1
20160501|2016-02-01 22:00,2,2.255,2.255,2.255,2.255,2
20160501|2016-02-01 23:30,2,2.261,2.265,2.261,2.265,2
20160501|2016-02-02 00:00,2,2.265,2.265,2.261,2.261,2
20160501|2016-02-02 00:30,2,2.256,2.258,2.256,2.258,5
20160501|2016-02-02 01:30,2,2.258,2.258,2.258,2.258,1
20160501|2016-02-02 02:00,2,2.256,2.256,2.252,2.252,9
20160501|2016-02-02 02:30,2,2.25,2.25,2.249,2.249,6
20160501|2016-02-02 03:00,2,2.244,2.245,2.244,2.245,2
20160501|2016-02-02 04:00,2,2.253,2.253,2.248,2.248,2
20160501|2016-02-02 04:30,2,2.25,2.251,2.244,2.248,8
20160501|2016-02-02 05:00,2,2.247,2.248,2.242,2.242,7
20160501|2016-02-02 05:30,2,2.242,2.246,2.234,2.234,21
20160501|2016-02-02 06:00,2,2.236,2.238,2.226,2.228,203
20160501|2016-02-02 06:30,2,2.229,2.233,2.218,2.227,188
20160501|2016-02-02 07:00,2,2.227,2.228,2.194,2.197,636
20160501|2016-02-02 07:30,2,2.196,2.196,2.173,2.178,747
20160501|2016-02-02 08:00,2,2.179,2.179,2.152,2.154,914
20160501|2016-02-02 08:30,2,2.154,2.16,2.135,2.141,1043
20160501|2016-02-02 09:00,2,2.137,2.157,2.13,2.151,654
20160501|2016-02-02 09:30,2,2.153,2.17,2.15,2.165,636
20160501|2016-02-02 10:00,2,2.164,2.164,2.148,2.161,650
20160501|2016-02-02 10:30,2,2.157,2.172,2.153,2.167,477
20160501|2016-02-02 11:00,2,2.167,2.167,2.156,2.159,424
20160501|2016-02-02 11:30,2,2.16,2.161,2.142,2.157,883
20160501|2016-02-02 12:00,2,2.156,2.176,2.155,2.172,290
20160501|2016-02-02 12:30,2,2.172,2.181,2.169,2.179,398
20160501|2016-02-02 13:00,2,2.18,2.187,2.176,2.178,686
20160501|2016-02-02 13:30,2,2.178,2.184,2.178,2.179,444
20160501|2016-02-02 14:00,2,2.179,2.192,2.172,2.189,232
20160501|2016-02-02 14:30,2,2.19,2.192,2.184,2.189,99
20160501|2016-02-02 15:00,2,2.189,2.19,2.181,2.182,168
20160501|2016-02-02 15:30,2,2.182,2.187,2.178,2.187,34
20160501|2016-02-02 17:00,3,2.183,2.183,2.183,2.183,1
20160501|2016-02-02 18:00,3,2.183,2.183,2.183,2.183,1
20160501|2016-02-02 18:30,3,2.181,2.181,2.179,2.179,3
20160501|2016-02-02 19:00,3,2.181,2.184,2.181,2.184,4
20160501|2016-02-02 19:30,3,2.19,2.19,2.188,2.188,2
20160501|2016-02-02 20:00,3,2.186,2.19,2.186,2.19,3
20160501|2016-02-02 20:30,3,2.184,2.187,2.184,2.187,3
20160501|2016-02-02 21:30,3,2.188,2.188,2.188,2.188,2
20160501|2016-02-02 22:00,3,2.189,2.189,2.189,2.189,2
20160501|2016-02-02 22:30,3,2.181,2.181,2.181,2.181,1
20160501|2016-02-02 23:30,3,2.19,2.19,2.189,2.19,4
20160501|2016-02-03 00:00,3,2.187,2.19,2.187,2.19,4
20160501|2016-02-03 00:30,3,2.195,2.195,2.194,2.194,4
20160501|2016-02-03 01:00,3,2.193,2.193,2.193,2.193,2
20160501|2016-02-03 01:30,3,2.193,2.195,2.193,2.194,8
20160501|2016-02-03 02:00,3,2.194,2.194,2.176,2.176,15
20160501|2016-02-03 02:30,3,2.176,2.182,2.172,2.175,14
20160501|2016-02-03 03:00,3,2.171,2.171,2.171,2.171,1
20160501|2016-02-03 03:30,3,2.171,2.173,2.171,2.173,19
20160501|2016-02-03 04:00,3,2.169,2.171,2.165,2.169,54
20160501|2016-02-03 04:30,3,2.173,2.173,2.167,2.167,3
20160501|2016-02-03 05:00,3,2.175,2.175,2.168,2.172,5
20160501|2016-02-03 05:30,3,2.173,2.174,2.17,2.17,38
20160501|2016-02-03 06:00,3,2.166,2.166,2.152,2.155,25
20160501|2016-02-03 06:30,3,2.154,2.158,2.153,2.154,8
20160501|2016-02-03 07:00,3,2.156,2.166,2.156,2.164,291
20160501|2016-02-03 07:30,3,2.165,2.185,2.158,2.18,143
20160501|2016-02-03 08:00,3,2.18,2.184,2.162,2.169,758
20160501|2016-02-03 08:30,3,2.17,2.172,2.158,2.166,427
20160501|2016-02-03 09:00,3,2.167,2.171,2.161,2.163,216
20160501|2016-02-03 09:30,3,2.163,2.163,2.15,2.163,664
20160501|2016-02-03 10:00,3,2.164,2.18,2.163,2.177,645
20160501|2016-02-03 10:30,3,2.177,2.179,2.168,2.177,418
20160501|2016-02-03 11:00,3,2.176,2.2,2.176,2.184,601
20160501|2016-02-03 11:30,3,2.183,2.188,2.174,2.18,265
20160501|2016-02-03 12:00,3,2.179,2.195,2.172,2.194,277
20160501|2016-02-03 12:30,3,2.19,2.199,2.183,2.188,211
20160501|2016-02-03 13:00,3,2.186,2.187,2.177,2.182,663
20160501|2016-02-03 13:30,3,2.181,2.183,2.178,2.182,237
20160501|2016-02-03 14:00,3,2.185,2.19,2.184,2.186,85
20160501|2016-02-03 14:30,3,2.182,2.2,2.181,2.2,574
20160501|2016-02-03 15:00,3,2.202,2.203,2.191,2.194,384
20160501|2016-02-03 15:30,3,2.19,2.19,2.188,2.188,22
20160501|2016-02-03 17:30,4,2.18,2.18,2.18,2.18,1
20160501|2016-02-03 18:00,4,2.174,2.174,2.174,2.174,2
20160501|2016-02-03 18:30,4,2.174,2.174,2.174,2.174,1
20160501|2016-02-03 19:00,4,2.179,2.18,2.179,2.18,8
20160501|2016-02-03 21:00,4,2.177,2.177,2.177,2.177,1
20160501|2016-02-03 21:30,4,2.18,2.182,2.179,2.18,10
20160501|2016-02-03 22:00,4,2.183,2.183,2.179,2.179,28
20160501|2016-02-03 22:30,4,2.177,2.177,2.175,2.175,8
20160501|2016-02-03 23:00,4,2.17,2.178,2.17,2.175,21
20160501|2016-02-03 23:30,4,2.174,2.174,2.17,2.17,6
20160501|2016-02-04 00:00,4,2.17,2.172,2.17,2.172,5
20160501|2016-02-04 00:30,4,2.17,2.17,2.164,2.169,13
20160501|2016-02-04 01:00,4,2.171,2.171,2.168,2.168,11
20160501|2016-02-04 02:00,4,2.168,2.171,2.164,2.166,37
20160501|2016-02-04 02:30,4,2.166,2.166,2.163,2.164,17
20160501|2016-02-04 03:00,4,2.164,2.166,2.162,2.162,14
20160501|2016-02-04 03:30,4,2.162,2.163,2.157,2.159,104
20160501|2016-02-04 04:00,4,2.156,2.161,2.152,2.154,180
20160501|2016-02-04 04:30,4,2.154,2.154,2.153,2.154,5
20160501|2016-02-04 05:00,4,2.154,2.161,2.154,2.161,27
20160501|2016-02-04 05:30,4,2.16,2.161,2.152,2.158,33
20160501|2016-02-04 06:00,4,2.159,2.159,2.149,2.15,70
20160501|2016-02-04 06:30,4,2.152,2.16,2.146,2.157,76
20160501|2016-02-04 07:00,4,2.155,2.159,2.153,2.156,116
20160501|2016-02-04 07:30,4,2.157,2.158,2.15,2.156,404
20160501|2016-02-04 08:00,4,2.155,2.155,2.139,2.146,1177
20160501|2016-02-04 08:30,4,2.145,2.153,2.145,2.15,179
20160501|2016-02-04 09:00,4,2.147,2.151,2.143,2.148,536
20160501|2016-02-04 09:30,4,2.149,2.171,2.136,2.16,682
20160501|2016-02-04 10:00,4,2.159,2.159,2.142,2.147,470
20160501|2016-02-04 10:30,4,2.148,2.15,2.131,2.135,1107
20160501|2016-02-04 11:00,4,2.134,2.134,2.112,2.119,902
20160501|2016-02-04 11:30,4,2.122,2.126,2.117,2.12,503
20160501|2016-02-04 12:00,4,2.12,2.129,2.119,2.128,97
20160501|2016-02-04 12:30,4,2.128,2.134,2.123,2.129,296
20160501|2016-02-04 13:00,4,2.13,2.137,2.125,2.13,420
20160501|2016-02-04 13:30,4,2.129,2.136,2.129,2.136,173
20160501|2016-02-04 14:00,4,2.135,2.141,2.133,2.14,78
20160501|2016-02-04 14:30,4,2.14,2.142,2.138,2.142,58
20160501|2016-02-04 15:00,4,2.142,2.144,2.14,2.141,88
20160501|2016-02-04 15:30,4,2.142,2.142,2.135,2.135,92
20160501|2016-02-04 17:00,5,2.143,2.144,2.139,2.144,14
20160501|2016-02-04 17:30,5,2.143,2.144,2.141,2.141,18
20160501|2016-02-04 18:00,5,2.141,2.142,2.139,2.139,14
20160501|2016-02-04 18:30,5,2.135,2.141,2.135,2.138,17
20160501|2016-02-04 19:00,5,2.138,2.141,2.137,2.137,8
20160501|2016-02-04 20:00,5,2.137,2.137,2.136,2.136,14
20160501|2016-02-04 21:00,5,2.136,2.136,2.135,2.135,21
20160501|2016-02-04 21:30,5,2.138,2.138,2.138,2.138,14
20160501|2016-02-04 22:00,5,2.139,2.139,2.139,2.139,3
20160501|2016-02-04 22:30,5,2.139,2.145,2.139,2.145,44
20160501|2016-02-04 23:00,5,2.145,2.172,2.144,2.167,114
20160501|2016-02-04 23:30,5,2.167,2.187,2.167,2.173,20
20160501|2016-02-05 00:00,5,2.176,2.179,2.17,2.179,28
20160501|2016-02-05 00:30,5,2.183,2.186,2.165,2.167,57
20160501|2016-02-05 01:00,5,2.164,2.168,2.163,2.168,4
20160501|2016-02-05 02:00,5,2.171,2.181,2.171,2.181,15
20160501|2016-02-05 02:30,5,2.181,2.199,2.181,2.197,38
20160501|2016-02-05 03:00,5,2.191,2.195,2.189,2.19,46
20160501|2016-02-05 03:30,5,2.189,2.199,2.189,2.197,28
20160501|2016-02-05 04:00,5,2.195,2.206,2.195,2.201,34
20160501|2016-02-05 04:30,5,2.201,2.204,2.192,2.201,91
20160501|2016-02-05 05:00,5,2.2,2.205,2.198,2.205,37
20160501|2016-02-05 05:30,5,2.203,2.207,2.198,2.202,34
20160501|2016-02-05 06:00,5,2.202,2.202,2.193,2.197,32
20160501|2016-02-05 06:30,5,2.194,2.198,2.19,2.192,82
20160501|2016-02-05 07:00,5,2.193,2.194,2.18,2.181,204
20160501|2016-02-05 07:30,5,2.185,2.186,2.174,2.184,325
20160501|2016-02-05 08:00,5,2.183,2.188,2.172,2.173,708
20160501|2016-02-05 08:30,5,2.173,2.187,2.166,2.182,441
20160501|2016-02-05 09:00,5,2.182,2.185,2.179,2.181,201
20160501|2016-02-05 09:30,5,2.181,2.187,2.178,2.179,304
20160501|2016-02-05 10:00,5,2.178,2.191,2.178,2.184,422
20160501|2016-02-05 10:30,5,2.184,2.19,2.176,2.184,606
20160501|2016-02-05 11:00,5,2.182,2.184,2.168,2.18,773
20160501|2016-02-05 11:30,5,2.181,2.183,2.178,2.183,432
20160501|2016-02-05 12:00,5,2.183,2.19,2.181,2.185,377
20160501|2016-02-05 12:30,5,2.185,2.207,2.185,2.201,494
20160501|2016-02-05 13:00,5,2.201,2.203,2.194,2.201,1257
20160501|2016-02-05 13:30,5,2.201,2.205,2.2,2.203,396
20160501|2016-02-05 14:00,5,2.202,2.205,2.197,2.201,70
20160501|2016-02-05 14:30,5,2.2,2.2,2.193,2.194,36
20160501|2016-02-05 15:00,5,2.193,2.201,2.192,2.201,15
20160501|2016-02-05 15:30,5,2.199,2.199,2.198,2.198,4
20160501|2016-02-07 17:00,8,2.238,2.239,2.231,2.233,386
20160501|2016-02-07 17:30,8,2.234,2.253,2.234,2.243,211
20160501|2016-02-07 18:00,8,2.241,2.241,2.228,2.233,50
20160501|2016-02-07 18:30,8,2.222,2.224,2.222,2.224,7
20160501|2016-02-07 19:00,8,2.224,2.228,2.222,2.224,17
20160501|2016-02-07 19:30,8,2.224,2.224,2.223,2.223,12
20160501|2016-02-07 20:00,8,2.227,2.227,2.224,2.224,20
20160501|2016-02-07 21:00,8,2.225,2.229,2.225,2.228,16
20160501|2016-02-07 21:30,8,2.228,2.233,2.226,2.233,19
20160501|2016-02-07 22:00,8,2.231,2.233,2.228,2.228,21
20160501|2016-02-07 22:30,8,2.226,2.235,2.225,2.235,45
20160501|2016-02-07 23:00,8,2.233,2.236,2.231,2.231,28
20160501|2016-02-07 23:30,8,2.233,2.235,2.232,2.235,15
20160501|2016-02-08 00:30,8,2.225,2.225,2.225,2.225,1
20160501|2016-02-08 01:00,8,2.225,2.225,2.225,2.225,1
20160501|2016-02-08 01:30,8,2.229,2.229,2.229,2.229,1
20160501|2016-02-08 02:00,8,2.226,2.234,2.226,2.234,8
20160501|2016-02-08 02:30,8,2.226,2.226,2.224,2.224,2
20160501|2016-02-08 03:00,8,2.228,2.228,2.228,2.228,1
20160501|2016-02-08 03:30,8,2.228,2.228,2.228,2.228,1
20160501|2016-02-08 04:00,8,2.227,2.23,2.227,2.23,6
20160501|2016-02-08 04:30,8,2.231,2.236,2.231,2.236,8
20160501|2016-02-08 05:00,8,2.232,2.235,2.23,2.23,13
20160501|2016-02-08 05:30,8,2.23,2.258,2.229,2.255,94
20160501|2016-02-08 06:00,8,2.252,2.267,2.25,2.266,44
20160501|2016-02-08 06:30,8,2.265,2.267,2.262,2.262,353
20160501|2016-02-08 07:00,8,2.262,2.27,2.253,2.253,489
20160501|2016-02-08 07:30,8,2.254,2.263,2.25,2.263,183
20160501|2016-02-08 08:00,8,2.262,2.277,2.259,2.267,520
20160501|2016-02-08 08:30,8,2.267,2.271,2.261,2.263,363
20160501|2016-02-08 09:00,8,2.265,2.267,2.261,2.265,293
20160501|2016-02-08 09:30,8,2.266,2.273,2.265,2.269,312
20160501|2016-02-08 10:00,8,2.27,2.281,2.26,2.261,475
20160501|2016-02-08 10:30,8,2.259,2.261,2.238,2.245,535
20160501|2016-02-08 11:00,8,2.245,2.248,2.224,2.228,561
20160501|2016-02-08 11:30,8,2.227,2.248,2.227,2.247,165
20160501|2016-02-08 12:00,8,2.248,2.255,2.247,2.253,183
20160501|2016-02-08 12:30,8,2.254,2.255,2.239,2.243,175
20160501|2016-02-08 13:00,8,2.246,2.252,2.242,2.249,451
20160501|2016-02-08 13:30,8,2.249,2.255,2.247,2.253,134
20160501|2016-02-08 14:00,8,2.251,2.254,2.23,2.235,254
20160501|2016-02-08 14:30,8,2.233,2.242,2.233,2.237,160
20160501|2016-02-08 15:00,8,2.234,2.236,2.233,2.233,36
20160501|2016-02-08 15:30,8,2.233,2.233,2.225,2.227,38
20160501|2016-02-08 17:00,9,2.231,2.232,2.228,2.232,3
20160501|2016-02-08 17:30,9,2.229,2.23,2.228,2.229,10
20160501|2016-02-08 18:00,9,2.229,2.229,2.227,2.227,10
20160501|2016-02-08 19:00,9,2.231,2.231,2.231,2.231,1
20160501|2016-02-08 19:30,9,2.234,2.234,2.234,2.234,1
20160501|2016-02-08 20:00,9,2.233,2.233,2.233,2.233,1
20160501|2016-02-08 21:00,9,2.232,2.232,2.231,2.231,5
20160501|2016-02-08 21:30,9,2.228,2.228,2.225,2.225,3
20160501|2016-02-08 22:30,9,2.223,2.223,2.223,2.223,1
20160501|2016-02-09 00:30,9,2.218,2.218,2.215,2.215,4
20160501|2016-02-09 01:00,9,2.215,2.215,2.215,2.215,3
20160501|2016-02-09 01:30,9,2.216,2.228,2.216,2.226,17
20160501|2016-02-09 02:00,9,2.216,2.216,2.21,2.21,4
20160501|2016-02-09 02:30,9,2.213,2.213,2.207,2.207,9
20160501|2016-02-09 03:00,9,2.211,2.211,2.211,2.211,1
20160501|2016-02-09 03:30,9,2.21,2.212,2.207,2.207,21
20160501|2016-02-09 04:00,9,2.204,2.204,2.197,2.199,63
20160501|2016-02-09 04:30,9,2.198,2.208,2.196,2.203,63
20160501|2016-02-09 05:00,9,2.204,2.204,2.19,2.194,79
20160501|2016-02-09 05:30,9,2.199,2.21,2.196,2.21,73
20160501|2016-02-09 06:00,9,2.209,2.224,2.206,2.224,73
20160501|2016-02-09 06:30,9,2.225,2.226,2.214,2.225,165
20160501|2016-02-09 07:00,9,2.225,2.225,2.216,2.218,59
20160501|2016-02-09 07:30,9,2.217,2.228,2.216,2.222,84
20160501|2016-02-09 08:00,9,2.222,2.223,2.21,2.219,295
20160501|2016-02-09 08:30,9,2.222,2.233,2.222,2.224,265
20160501|2016-02-09 09:00,9,2.23,2.24,2.229,2.23,288
20160501|2016-02-09 09:30,9,2.232,2.234,2.226,2.226,142
20160501|2016-02-09 10:00,9,2.226,2.231,2.223,2.224,173
20160501|2016-02-09 10:30,9,2.224,2.23,2.223,2.227,360
20160501|2016-02-09 11:00,9,2.227,2.229,2.209,2.217,402
20160501|2016-02-09 11:30,9,2.218,2.233,2.218,2.222,168
20160501|2016-02-09 12:00,9,2.225,2.225,2.213,2.215,549
20160501|2016-02-09 12:30,9,2.215,2.215,2.207,2.208,291
20160501|2016-02-09 13:00,9,2.209,2.215,2.206,2.206,768
20160501|2016-02-09 13:30,9,2.206,2.209,2.202,2.207,688
20160501|2016-02-09 14:00,9,2.206,2.207,2.197,2.199,81
20160501|2016-02-09 14:30,9,2.2,2.207,2.2,2.203,53
20160501|2016-02-09 15:00,9,2.201,2.203,2.201,2.202,47
20160501|2016-02-09 15:30,9,2.204,2.205,2.202,2.205,18
20160501|2016-02-09 19:00,10,2.198,2.202,2.198,2.202,2
20160501|2016-02-09 20:00,10,2.211,2.211,2.211,2.211,2
20160501|2016-02-09 20:30,10,2.214,2.214,2.214,2.214,1
20160501|2016-02-09 22:30,10,2.207,2.207,2.207,2.207,1
20160501|2016-02-10 00:00,10,2.212,2.212,2.212,2.212,1
20160501|2016-02-10 00:30,10,2.208,2.209,2.208,2.209,5
20160501|2016-02-10 01:00,10,2.209,2.209,2.209,2.209,1
20160501|2016-02-10 01:30,10,2.208,2.208,2.202,2.202,26
20160501|2016-02-10 02:00,10,2.197,2.207,2.195,2.207,28
20160501|2016-02-10 02:30,10,2.21,2.217,2.202,2.206,31
20160501|2016-02-10 03:00,10,2.214,2.214,2.21,2.21,4
20160501|2016-02-10 03:30,10,2.216,2.216,2.216,2.216,10
20160501|2016-02-10 04:00,10,2.212,2.212,2.203,2.205,27
20160501|2016-02-10 04:30,10,2.208,2.208,2.207,2.207,2
20160501|2016-02-10 05:00,10,2.211,2.214,2.211,2.213,22
20160501|2016-02-10 05:30,10,2.206,2.206,2.191,2.191,16
20160501|2016-02-10 06:00,10,2.193,2.194,2.181,2.183,113
20160501|2016-02-10 06:30,10,2.181,2.181,2.167,2.17,57
20160501|2016-02-10 07:00,10,2.174,2.177,2.164,2.177,270
20160501|2016-02-10 07:30,10,2.176,2.18,2.174,2.177,74
20160501|2016-02-10 08:00,10,2.176,2.176,2.167,2.174,513
20160501|2016-02-10 08:30,10,2.174,2.177,2.16,2.16,297
20160501|2016-02-10 09:00,10,2.16,2.161,2.149,2.154,419
20160501|2016-02-10 09:30,10,2.155,2.164,2.155,2.157,249
20160501|2016-02-10 10:00,10,2.159,2.167,2.151,2.156,476
20160501|2016-02-10 10:30,10,2.155,2.157,2.15,2.157,686
20160501|2016-02-10 11:00,10,2.156,2.16,2.15,2.15,349
20160501|2016-02-10 11:30,10,2.152,2.158,2.148,2.152,456
20160501|2016-02-10 12:00,10,2.154,2.165,2.154,2.163,184
20160501|2016-02-10 12:30,10,2.161,2.169,2.16,2.169,470
20160501|2016-02-10 13:00,10,2.169,2.181,2.168,2.171,1034
20160501|2016-02-10 13:30,10,2.171,2.177,2.17,2.177,253
20160501|2016-02-10 14:00,10,2.178,2.183,2.177,2.177,122
20160501|2016-02-10 14:30,10,2.177,2.178,2.174,2.175,229
20160501|2016-02-10 15:00,10,2.174,2.178,2.173,2.178,18
20160501|2016-02-10 15:30,10,2.174,2.178,2.173,2.178,19
20160501|2016-02-10 17:30,11,2.184,2.185,2.184,2.185,2
20160501|2016-02-10 18:00,11,2.185,2.185,2.185,2.185,1
20160501|2016-02-10 19:00,11,2.181,2.181,2.181,2.181,1
20160501|2016-02-10 20:00,11,2.181,2.181,2.181,2.181,2
20160501|2016-02-10 20:30,11,2.181,2.182,2.181,2.182,2
20160501|2016-02-10 21:00,11,2.182,2.182,2.182,2.182,1
20160501|2016-02-10 22:00,11,2.184,2.184,2.182,2.182,4
20160501|2016-02-10 23:00,11,2.176,2.176,2.176,2.176,1
20160501|2016-02-10 23:30,11,2.186,2.196,2.186,2.193,11
20160501|2016-02-11 00:30,11,2.2,2.2,2.2,2.2,1
20160501|2016-02-11 01:00,11,2.198,2.2,2.198,2.2,8
20160501|2016-02-11 02:00,11,2.19,2.19,2.179,2.187,7
20160501|2016-02-11 02:30,11,2.193,2.212,2.192,2.21,44
20160501|2016-02-11 03:00,11,2.209,2.216,2.209,2.216,8
20160501|2016-02-11 03:30,11,2.216,2.217,2.214,2.217,5
20160501|2016-02-11 04:00,11,2.211,2.211,2.203,2.204,11
20160501|2016-02-11 04:30,11,2.207,2.207,2.205,2.206,4
20160501|2016-02-11 05:00,11,2.208,2.213,2.202,2.212,27
20160501|2016-02-11 05:30,11,2.208,2.209,2.199,2.202,39
20160501|2016-02-11 06:00,11,2.201,2.207,2.197,2.2,34
20160501|2016-02-11 06:30,11,2.203,2.209,2.194,2.194,53
20160501|2016-02-11 07:00,11,2.194,2.196,2.186,2.195,92
20160501|2016-02-11 07:30,11,2.195,2.199,2.191,2.191,60
20160501|2016-02-11 08:00,11,2.193,2.193,2.177,2.181,388
20160501|2016-02-11 08:30,11,2.181,2.196,2.18,2.188,312
20160501|2016-02-11 09:00,11,2.187,2.192,2.175,2.181,280
20160501|2016-02-11 09:30,11,2.177,2.177,2.127,2.132,2367
20160501|2016-02-11 10:00,11,2.132,2.134,2.121,2.127,644
20160501|2016-02-11 10:30,11,2.128,2.132,2.117,2.122,430
20160501|2016-02-11 11:00,11,2.122,2.127,2.118,2.126,328
20160501|2016-02-11 11:30,11,2.127,2.134,2.124,2.127,639
20160501|2016-02-11 12:00,11,2.126,2.127,2.122,2.123,152
20160501|2016-02-11 12:30,11,2.122,2.127,2.119,2.127,317
20160501|2016-02-11 13:00,11,2.125,2.132,2.121,2.13,760
20160501|2016-02-11 13:30,11,2.13,2.134,2.127,2.132,250
20160501|2016-02-11 14:00,11,2.131,2.132,2.127,2.127,56
20160501|2016-02-11 14:30,11,2.129,2.134,2.129,2.13,47
20160501|2016-02-11 15:00,11,2.129,2.129,2.125,2.126,170
20160501|2016-02-11 15:30,11,2.126,2.128,2.124,2.128,72
20160501|2016-02-11 17:00,12,2.129,2.129,2.123,2.123,5
20160501|2016-02-11 18:00,12,2.125,2.127,2.124,2.125,12
20160501|2016-02-11 18:30,12,2.127,2.127,2.126,2.127,10
20160501|2016-02-11 19:00,12,2.127,2.127,2.127,2.127,2
20160501|2016-02-11 20:30,12,2.127,2.129,2.123,2.123,30
20160501|2016-02-11 21:00,12,2.122,2.13,2.122,2.13,2
20160501|2016-02-11 21:30,12,2.134,2.148,2.134,2.148,9
20160501|2016-02-11 22:00,12,2.144,2.146,2.143,2.143,7
20160501|2016-02-11 22:30,12,2.15,2.155,2.15,2.155,9
20160501|2016-02-11 23:00,12,2.149,2.159,2.149,2.159,30
20160501|2016-02-11 23:30,12,2.153,2.154,2.133,2.149,51
20160501|2016-02-12 00:00,12,2.149,2.153,2.149,2.153,5
20160501|2016-02-12 00:30,12,2.154,2.154,2.15,2.15,2
20160501|2016-02-12 01:00,12,2.142,2.143,2.135,2.135,13
20160501|2016-02-12 01:30,12,2.133,2.133,2.133,2.133,3
20160501|2016-02-12 02:00,12,2.134,2.135,2.122,2.122,6
20160501|2016-02-12 02:30,12,2.125,2.134,2.104,2.104,21
20160501|2016-02-12 03:00,12,2.109,2.13,2.109,2.13,39
20160501|2016-02-12 03:30,12,2.128,2.129,2.126,2.129,3
20160501|2016-02-12 04:00,12,2.135,2.143,2.134,2.143,8
20160501|2016-02-12 04:30,12,2.135,2.135,2.134,2.134,4
20160501|2016-02-12 05:00,12,2.142,2.144,2.133,2.133,40
20160501|2016-02-12 05:30,12,2.132,2.132,2.125,2.128,73
20160501|2016-02-12 06:00,12,2.126,2.126,2.113,2.116,25
20160501|2016-02-12 06:30,12,2.116,2.128,2.116,2.124,16
20160501|2016-02-12 07:00,12,2.124,2.137,2.123,2.135,121
20160501|2016-02-12 07:30,12,2.137,2.137,2.127,2.129,287
20160501|2016-02-12 08:00,12,2.13,2.131,2.108,2.111,1193
20160501|2016-02-12 08:30,12,2.112,2.114,2.099,2.1,1047
20160501|2016-02-12 09:00,12,2.1,2.106,2.097,2.101,734
20160501|2016-02-12 09:30,12,2.1,2.105,2.097,2.104,274
20160501|2016-02-12 10:00,12,2.104,2.105,2.1,2.104,344
20160501|2016-02-12 10:30,12,2.105,2.109,2.099,2.109,269
20160501|2016-02-12 11:00,12,2.109,2.109,2.086,2.091,540
20160501|2016-02-12 11:30,12,2.09,2.093,2.086,2.088,370
20160501|2016-02-12 12:00,12,2.088,2.092,2.084,2.088,414
20160501|2016-02-12 12:30,12,2.089,2.093,2.087,2.087,344
20160501|2016-02-12 13:00,12,2.088,2.096,2.088,2.094,562
20160501|2016-02-12 13:30,12,2.093,2.095,2.09,2.093,187
20160501|2016-02-12 14:00,12,2.093,2.1,2.092,2.099,170
20160501|2016-02-12 14:30,12,2.098,2.102,2.098,2.1,72
20160501|2016-02-12 15:00,12,2.1,2.101,2.1,2.1,9
20160501|2016-02-12 15:30,12,2.1,2.101,2.096,2.098,39
20160501|2016-02-14 17:00,16,2.069,2.076,2.067,2.076,41
20160501|2016-02-14 17:30,16,2.079,2.079,2.079,2.079,4
20160501|2016-02-14 18:30,16,2.08,2.08,2.079,2.079,12
20160501|2016-02-14 19:00,16,2.08,2.083,2.08,2.082,16
20160501|2016-02-14 19:30,16,2.082,2.082,2.082,2.082,3
20160501|2016-02-14 20:00,16,2.083,2.085,2.083,2.085,15
20160501|2016-02-14 20:30,16,2.086,2.091,2.086,2.091,24
20160501|2016-02-14 21:00,16,2.088,2.09,2.088,2.09,15
20160501|2016-02-14 21:30,16,2.089,2.09,2.089,2.09,12
20160501|2016-02-14 22:30,16,2.092,2.092,2.089,2.089,9
20160501|2016-02-14 23:00,16,2.089,2.089,2.089,2.089,1
20160501|2016-02-14 23:30,16,2.09,2.099,2.09,2.099,6
20160501|2016-02-15 00:00,16,2.102,2.102,2.099,2.099,13
20160501|2016-02-15 00:30,16,2.1,2.101,2.1,2.101,3
20160501|2016-02-15 01:00,16,2.1,2.101,2.099,2.099,7
20160501|2016-02-15 02:00,16,2.101,2.101,2.089,2.091,25
20160501|2016-02-15 02:30,16,2.087,2.087,2.069,2.07,44
20160501|2016-02-15 03:00,16,2.071,2.078,2.068,2.075,14
20160501|2016-02-15 03:30,16,2.074,2.074,2.072,2.074,8
20160501|2016-02-15 04:00,16,2.08,2.081,2.08,2.081,2
20160501|2016-02-15 04:30,16,2.076,2.076,2.074,2.074,5
20160501|2016-02-15 05:00,16,2.081,2.081,2.077,2.077,5
20160501|2016-02-15 05:30,16,2.075,2.08,2.071,2.079,13
20160501|2016-02-15 06:00,16,2.078,2.078,2.072,2.073,14
20160501|2016-02-15 06:30,16,2.077,2.077,2.076,2.076,2
20160501|2016-02-15 07:00,16,2.072,2.074,2.072,2.074,8
20160501|2016-02-15 07:30,16,2.071,2.072,2.069,2.069,15
20160501|2016-02-15 08:00,16,2.068,2.068,2.06,2.06,88
20160501|2016-02-15 08:30,16,2.059,2.06,2.054,2.056,26
20160501|2016-02-15 09:00,16,2.055,2.055,2.051,2.051,71
20160501|2016-02-15 09:30,16,2.052,2.06,2.052,2.058,54
20160501|2016-02-15 10:00,16,2.054,2.059,2.054,2.055,13
20160501|2016-02-15 10:30,16,2.059,2.061,2.059,2.061,27
20160501|2016-02-15 11:00,16,2.057,2.058,2.056,2.058,13
20160501|2016-02-15 11:30,16,2.059,2.062,2.058,2.062,5
20160501|2016-02-15 17:00,16,2.062,2.062,2.05,2.051,53
20160501|2016-02-15 18:00,16,2.053,2.053,2.053,2.053,2
20160501|2016-02-15 19:00,16,2.055,2.058,2.055,2.058,17
20160501|2016-02-15 19:30,16,2.058,2.058,2.058,2.058,3
20160501|2016-02-15 20:00,16,2.053,2.058,2.053,2.055,6
20160501|2016-02-15 20:30,16,2.055,2.055,2.051,2.051,2
20160501|2016-02-15 21:00,16,2.051,2.053,2.051,2.053,4
20160501|2016-02-15 21:30,16,2.053,2.053,2.051,2.053,8
20160501|2016-02-15 22:00,16,2.051,2.053,2.05,2.053,15
20160501|2016-02-15 22:30,16,2.054,2.054,2.053,2.053,2
20160501|2016-02-15 23:00,16,2.051,2.059,2.05,2.059,41
20160501|2016-02-15 23:30,16,2.059,2.06,2.058,2.059,13
20160501|2016-02-16 00:00,16,2.059,2.059,2.059,2.059,1
20160501|2016-02-16 00:30,16,2.061,2.061,2.061,2.061,3
20160501|2016-02-16 01:00,16,2.058,2.062,2.058,2.062,5
20160501|2016-02-16 01:30,16,2.063,2.063,2.058,2.058,4
20160501|2016-02-16 02:00,16,2.057,2.057,2.056,2.056,8
20160501|2016-02-16 02:30,16,2.057,2.06,2.057,2.059,9
20160501|2016-02-16 03:00,16,2.058,2.058,2.054,2.055,11
20160501|2016-02-16 03:30,16,2.052,2.052,2.051,2.051,3
20160501|2016-02-16 04:00,16,2.053,2.059,2.052,2.059,12
20160501|2016-02-16 04:30,16,2.062,2.063,2.062,2.063,3
20160501|2016-02-16 05:00,16,2.061,2.065,2.058,2.064,20
20160501|2016-02-16 05:30,16,2.061,2.066,2.058,2.06,16
20160501|2016-02-16 06:00,16,2.058,2.058,2.05,2.055,108
20160501|2016-02-16 06:30,16,2.051,2.053,2.044,2.046,365
20160501|2016-02-16 07:00,16,2.047,2.054,2.043,2.044,441
20160501|2016-02-16 07:30,16,2.044,2.05,2.042,2.048,329
20160501|2016-02-16 08:00,16,2.049,2.052,2.033,2.035,1000
20160501|2016-02-16 08:30,16,2.036,2.036,2.026,2.029,992
20160501|2016-02-16 09:00,16,2.028,2.034,2.021,2.03,661
20160501|2016-02-16 09:30,16,2.03,2.032,2.025,2.025,500
20160501|2016-02-16 10:00,16,2.026,2.027,2.017,2.022,827
20160501|2016-02-16 10:30,16,2.021,2.027,2.016,2.022,339
20160501|2016-02-16 11:00,16,2.023,2.032,2.021,2.026,450
20160501|2016-02-16 11:30,16,2.026,2.027,2.022,2.022,156
20160501|2016-02-16 12:00,16,2.023,2.024,2.02,2.021,378
20160501|2016-02-16 12:30,16,2.02,2.034,2.02,2.03,449
20160501|2016-02-16 13:00,16,2.03,2.038,2.03,2.035,920
20160501|2016-02-16 13:30,16,2.035,2.039,2.035,2.038,176
20160501|2016-02-16 14:00,16,2.039,2.04,2.034,2.035,112
20160501|2016-02-16 14:30,16,2.035,2.047,2.033,2.047,56
20160501|2016-02-16 15:00,16,2.046,2.057,2.044,2.052,97
20160501|2016-02-16 15:30,16,2.053,2.058,2.052,2.058,14
20160501|2016-02-16 17:00,17,2.051,2.051,2.039,2.039,3
20160501|2016-02-16 18:00,17,2.042,2.042,2.042,2.042,1
20160501|2016-02-16 18:30,17,2.045,2.045,2.045,2.045,1
20160501|2016-02-16 19:00,17,2.05,2.053,2.05,2.053,7
20160501|2016-02-16 19:30,17,2.05,2.05,2.05,2.05,1
20160501|2016-02-16 20:00,17,2.051,2.051,2.051,2.051,1
20160501|2016-02-16 20:30,17,2.053,2.056,2.053,2.056,3
20160501|2016-02-16 21:00,17,2.05,2.05,2.05,2.05,1
20160501|2016-02-16 23:00,17,2.047,2.047,2.047,2.047,1
20160501|2016-02-17 00:00,17,2.049,2.049,2.049,2.049,1
20160501|2016-02-17 00:30,17,2.048,2.048,2.046,2.047,3
20160501|2016-02-17 01:30,17,2.045,2.045,2.045,2.045,3
20160501|2016-02-17 02:00,17,2.049,2.052,2.044,2.048,15
20160501|2016-02-17 02:30,17,2.05,2.052,2.05,2.052,4
20160501|2016-02-17 03:00,17,2.055,2.059,2.055,2.059,21
20160501|2016-02-17 03:30,17,2.054,2.054,2.054,2.054,2
20160501|2016-02-17 04:00,17,2.058,2.065,2.058,2.063,13
20160501|2016-02-17 04:30,17,2.059,2.064,2.054,2.064,11
20160501|2016-02-17 05:00,17,2.062,2.064,2.059,2.062,15
20160501|2016-02-17 05:30,17,2.066,2.066,2.059,2.062,18
20160501|2016-02-17 06:00,17,2.061,2.064,2.049,2.049,17
20160501|2016-02-17 06:30,17,2.045,2.066,2.044,2.066,109
20160501|2016-02-17 07:00,17,2.067,2.067,2.056,2.058,114
20160501|2016-02-17 07:30,17,2.057,2.057,2.044,2.054,227
20160501|2016-02-17 08:00,17,2.052,2.052,2.028,2.029,343
20160501|2016-02-17 08:30,17,2.029,2.039,2.025,2.034,488
20160501|2016-02-17 09:00,17,2.033,2.046,2.031,2.044,406
20160501|2016-02-17 09:30,17,2.044,2.054,2.042,2.045,255
20160501|2016-02-17 10:00,17,2.044,2.046,2.039,2.045,346
20160501|2016-02-17 10:30,17,2.045,2.049,2.039,2.039,242
20160501|2016-02-17 11:00,17,2.039,2.06,2.036,2.058,342
20160501|2016-02-17 11:30,17,2.06,2.065,2.052,2.062,345
20160501|2016-02-17 12:00,17,2.062,2.069,2.061,2.068,269
20160501|2016-02-17 12:30,17,2.066,2.072,2.062,2.067,215
20160501|2016-02-17 13:00,17,2.067,2.084,2.067,2.078,534
20160501|2016-02-17 13:30,17,2.079,2.085,2.078,2.078,320
20160501|2016-02-17 14:00,17,2.079,2.092,2.079,2.08,128
20160501|2016-02-17 14:30,17,2.08,2.084,2.08,2.083,43
20160501|2016-02-17 15:00,17,2.081,2.081,2.08,2.08,9
20160501|2016-02-17 15:30,17,2.08,2.087,2.08,2.082,52
20160501|2016-02-17 17:00,18,2.078,2.082,2.076,2.077,78
20160501|2016-02-17 18:00,18,2.073,2.075,2.073,2.075,2
20160501|2016-02-17 19:00,18,2.078,2.079,2.076,2.077,13
20160501|2016-02-17 19:30,18,2.077,2.077,2.077,2.077,1
20160501|2016-02-17 21:00,18,2.084,2.084,2.084,2.084,1
20160501|2016-02-17 21:30,18,2.076,2.076,2.076,2.076,1
20160501|2016-02-17 22:30,18,2.077,2.077,2.069,2.069,24
20160501|2016-02-17 23:00,18,2.07,2.078,2.07,2.078,21
20160501|2016-02-17 23:30,18,2.076,2.078,2.076,2.078,3
20160501|2016-02-18 00:00,18,2.072,2.08,2.072,2.08,12
20160501|2016-02-18 00:30,18,2.08,2.084,2.074,2.081,11
20160501|2016-02-18 01:00,18,2.085,2.087,2.078,2.078,38
20160501|2016-02-18 01:30,18,2.072,2.072,2.072,2.072,2
20160501|2016-02-18 02:00,18,2.074,2.076,2.07,2.07,7
20160501|2016-02-18 02:30,18,2.069,2.069,2.061,2.065,38
20160501|2016-02-18 03:00,18,2.065,2.065,2.065,2.065,2
20160501|2016-02-18 03:30,18,2.065,2.067,2.065,2.065,6
20160501|2016-02-18 04:00,18,2.068,2.071,2.068,2.071,3
20160501|2016-02-18 04:30,18,2.071,2.072,2.066,2.068,29
20160501|2016-02-18 05:00,18,2.063,2.066,2.06,2.066,51
20160501|2016-02-18 05:30,18,2.064,2.064,2.059,2.059,40
20160501|2016-02-18 06:00,18,2.059,2.066,2.056,2.056,65
20160501|2016-02-18 06:30,18,2.057,2.057,2.047,2.047,119
20160501|2016-02-18 07:00,18,2.047,2.047,2.034,2.039,438
20160501|2016-02-18 07:30,18,2.039,2.039,2.027,2.033,248
20160501|2016-02-18 08:00,18,2.033,2.034,2.023,2.028,324
20160501|2016-02-18 08:30,18,2.028,2.031,2.024,2.024,153
20160501|2016-02-18 09:00,18,2.024,2.03,2.018,2.029,901
20160501|2016-02-18 09:30,18,2.041,2.054,2.026,2.044,1113
20160501|2016-02-18 10:00,18,2.042,2.042,2.03,2.039,391
20160501|2016-02-18 10:30,18,2.041,2.054,2.037,2.048,439
20160501|2016-02-18 11:00,18,2.047,2.06,2.04,2.04,384
20160501|2016-02-18 11:30,18,2.04,2.041,2.02,2.02,375
20160501|2016-02-18 12:00,18,2.021,2.022,2.009,2.009,541
20160501|2016-02-18 12:30,18,2.011,2.016,2.008,2.015,354
20160501|2016-02-18 13:00,18,2.016,2.016,2.002,2.003,823
20160501|2016-02-18 13:30,18,2.003,2.008,2.003,2.006,344
20160501|2016-02-18 14:00,18,2.008,2.01,2.004,2.006,53
20160501|2016-02-18 14:30,18,2.006,2.007,2.002,2.004,122
20160501|2016-02-18 15:00,18,2.003,2.007,2.003,2.005,20
20160501|2016-02-18 15:30,18,2.006,2.007,2.004,2.004,12
20160501|2016-02-18 17:00,19,2.006,2.014,2.005,2.014,8
20160501|2016-02-18 18:00,19,2.013,2.015,2.013,2.015,14
20160501|2016-02-18 18:30,19,2.014,2.014,2.014,2.014,19
20160501|2016-02-18 19:00,19,2.013,2.013,2.012,2.012,2
20160501|2016-02-18 20:30,19,2.01,2.01,2.01,2.01,1
20160501|2016-02-18 23:30,19,2.007,2.009,2.006,2.007,5
20160501|2016-02-19 00:00,19,2.004,2.006,2.004,2.005,8
20160501|2016-02-19 00:30,19,2,2.002,1.997,1.997,23
20160501|2016-02-19 01:00,19,1.999,2.006,1.999,2.006,11
20160501|2016-02-19 01:30,19,2.003,2.003,2,2,8
20160501|2016-02-19 02:00,19,2.002,2.002,1.996,1.999,33
20160501|2016-02-19 02:30,19,2.002,2.007,2,2.001,24
20160501|2016-02-19 03:00,19,1.998,1.998,1.987,1.992,42
20160501|2016-02-19 03:30,19,1.996,2.005,1.994,2.005,60
20160501|2016-02-19 04:00,19,2.007,2.017,2.007,2.01,15
20160501|2016-02-19 04:30,19,2.009,2.011,2.003,2.003,14
20160501|2016-02-19 05:00,19,2.002,2.012,2.002,2.002,24
20160501|2016-02-19 05:30,19,2,2,1.986,1.992,108
20160501|2016-02-19 06:00,19,1.992,1.993,1.988,1.993,138
20160501|2016-02-19 06:30,19,1.992,1.998,1.979,1.979,68
20160501|2016-02-19 07:00,19,1.977,1.979,1.965,1.976,149
20160501|2016-02-19 07:30,19,1.977,1.986,1.969,1.971,242
20160501|2016-02-19 08:00,19,1.97,1.987,1.966,1.987,588
20160501|2016-02-19 08:30,19,1.987,1.987,1.97,1.972,452
20160501|2016-02-19 09:00,19,1.974,1.977,1.958,1.964,345
20160501|2016-02-19 09:30,19,1.963,1.968,1.96,1.961,706
20160501|2016-02-19 10:00,19,1.96,1.965,1.957,1.961,440
20160501|2016-02-19 10:30,19,1.961,1.962,1.95,1.952,427
20160501|2016-02-19 11:00,19,1.951,1.956,1.946,1.947,1179
20160501|2016-02-19 11:30,19,1.948,1.95,1.943,1.948,347
20160501|2016-02-19 12:00,19,1.949,1.949,1.942,1.943,229
20160501|2016-02-19 12:30,19,1.943,1.95,1.941,1.95,220
20160501|2016-02-19 13:00,19,1.948,1.952,1.944,1.945,1222
20160501|2016-02-19 13:30,19,1.945,1.948,1.942,1.943,249
20160501|2016-02-19 14:00,19,1.943,1.944,1.94,1.943,167
20160501|2016-02-19 14:30,19,1.943,1.946,1.942,1.946,195
20160501|2016-02-19 15:00,19,1.945,1.948,1.945,1.948,32
20160501|2016-02-19 15:30,19,1.946,1.947,1.945,1.945,16
20160501|2016-02-21 17:00,22,1.927,1.931,1.927,1.928,57
20160501|2016-02-21 17:30,22,1.929,1.93,1.929,1.93,10
20160501|2016-02-21 18:00,22,1.926,1.927,1.926,1.927,2
20160501|2016-02-21 18:30,22,1.92,1.921,1.918,1.921,6
20160501|2016-02-21 19:00,22,1.922,1.922,1.919,1.92,45
20160501|2016-02-21 19:30,22,1.919,1.919,1.917,1.917,69
20160501|2016-02-21 20:00,22,1.917,1.919,1.916,1.916,17
20160501|2016-02-21 20:30,22,1.916,1.921,1.916,1.92,24
20160501|2016-02-21 21:00,22,1.917,1.92,1.917,1.92,18
20160501|2016-02-21 21:30,22,1.921,1.922,1.919,1.922,98
20160501|2016-02-21 22:00,22,1.924,1.924,1.923,1.923,2
20160501|2016-02-21 22:30,22,1.922,1.922,1.921,1.921,4
20160501|2016-02-21 23:00,22,1.922,1.922,1.921,1.921,4
20160501|2016-02-21 23:30,22,1.922,1.926,1.918,1.926,6
20160501|2016-02-22 00:00,22,1.924,1.926,1.923,1.926,10
20160501|2016-02-22 00:30,22,1.924,1.924,1.924,1.924,1
20160501|2016-02-22 01:00,22,1.93,1.93,1.922,1.927,9
20160501|2016-02-22 01:30,22,1.924,1.934,1.924,1.934,6
20160501|2016-02-22 02:00,22,1.935,1.938,1.925,1.925,61
20160501|2016-02-22 02:30,22,1.927,1.935,1.923,1.935,16
20160501|2016-02-22 03:00,22,1.936,1.936,1.929,1.929,13
20160501|2016-02-22 03:30,22,1.93,1.93,1.921,1.921,10
20160501|2016-02-22 04:00,22,1.925,1.925,1.921,1.924,11
20160501|2016-02-22 04:30,22,1.926,1.929,1.923,1.929,13
20160501|2016-02-22 05:00,22,1.928,1.93,1.925,1.927,21
20160501|2016-02-22 05:30,22,1.926,1.926,1.916,1.916,44
20160501|2016-02-22 06:00,22,1.915,1.917,1.913,1.913,11
20160501|2016-02-22 06:30,22,1.911,1.916,1.911,1.911,297
20160501|2016-02-22 07:00,22,1.911,1.917,1.907,1.916,209
20160501|2016-02-22 07:30,22,1.916,1.942,1.913,1.94,794
20160501|2016-02-22 08:00,22,1.94,1.948,1.932,1.934,710
20160501|2016-02-22 08:30,22,1.935,1.941,1.931,1.938,399
20160501|2016-02-22 09:00,22,1.938,1.963,1.938,1.952,447
20160501|2016-02-22 09:30,22,1.952,1.952,1.941,1.949,627
20160501|2016-02-22 10:00,22,1.949,1.95,1.931,1.934,431
20160501|2016-02-22 10:30,22,1.935,1.944,1.932,1.935,234
20160501|2016-02-22 11:00,22,1.934,1.936,1.924,1.932,402
20160501|2016-02-22 11:30,22,1.932,1.939,1.931,1.938,149
20160501|2016-02-22 12:00,22,1.938,1.939,1.932,1.936,75
20160501|2016-02-22 12:30,22,1.936,1.945,1.933,1.935,435
20160501|2016-02-22 13:00,22,1.933,1.937,1.931,1.933,407
20160501|2016-02-22 13:30,22,1.934,1.937,1.931,1.934,923
20160501|2016-02-22 14:00,22,1.935,1.937,1.933,1.937,131
20160501|2016-02-22 14:30,22,1.937,1.939,1.935,1.937,330
20160501|2016-02-22 15:00,22,1.937,1.939,1.937,1.938,51
20160501|2016-02-22 15:30,22,1.938,1.942,1.937,1.938,15
20160501|2016-02-22 17:00,23,1.942,1.946,1.937,1.946,9
20160501|2016-02-22 18:30,23,1.937,1.937,1.937,1.937,1
20160501|2016-02-22 20:00,23,1.943,1.943,1.941,1.943,7
20160501|2016-02-22 20:30,23,1.944,1.944,1.94,1.94,14
20160501|2016-02-22 21:00,23,1.945,1.945,1.945,1.945,2
20160501|2016-02-22 21:30,23,1.942,1.942,1.942,1.942,1
20160501|2016-02-22 22:00,23,1.939,1.939,1.939,1.939,1
20160501|2016-02-22 22:30,23,1.938,1.938,1.937,1.938,6
20160501|2016-02-22 23:00,23,1.938,1.938,1.936,1.938,6
20160501|2016-02-22 23:30,23,1.936,1.939,1.93,1.939,22
20160501|2016-02-23 00:00,23,1.939,1.939,1.939,1.939,2
20160501|2016-02-23 00:30,23,1.935,1.935,1.93,1.93,15
20160501|2016-02-23 01:00,23,1.93,1.93,1.93,1.93,19
20160501|2016-02-23 02:00,23,1.926,1.927,1.923,1.923,49
20160501|2016-02-23 02:30,23,1.92,1.92,1.909,1.909,28
20160501|2016-02-23 03:00,23,1.908,1.919,1.907,1.919,51
20160501|2016-02-23 03:30,23,1.918,1.922,1.913,1.913,15
20160501|2016-02-23 04:00,23,1.908,1.912,1.907,1.908,24
20160501|2016-02-23 04:30,23,1.905,1.914,1.905,1.914,22
20160501|2016-02-23 05:00,23,1.914,1.917,1.909,1.909,30
20160501|2016-02-23 05:30,23,1.909,1.919,1.909,1.919,14
20160501|2016-02-23 06:00,23,1.918,1.939,1.916,1.937,74
20160501|2016-02-23 06:30,23,1.935,1.948,1.934,1.948,102
20160501|2016-02-23 07:00,23,1.946,1.95,1.942,1.946,226
20160501|2016-02-23 07:30,23,1.946,1.954,1.94,1.954,270
20160501|2016-02-23 08:00,23,1.953,1.954,1.923,1.928,848
20160501|2016-02-23 08:30,23,1.929,1.929,1.903,1.912,1259
20160501|2016-02-23 09:00,23,1.913,1.915,1.896,1.91,1319
20160501|2016-02-23 09:30,23,1.909,1.922,1.906,1.913,1014
20160501|2016-02-23 10:00,23,1.912,1.912,1.9,1.905,1161
20160501|2016-02-23 10:30,23,1.904,1.909,1.9,1.906,857
20160501|2016-02-23 11:00,23,1.905,1.905,1.896,1.904,1397
20160501|2016-02-23 11:30,23,1.903,1.908,1.899,1.906,306
20160501|2016-02-23 12:00,23,1.904,1.91,1.899,1.909,304
20160501|2016-02-23 12:30,23,1.91,1.91,1.9,1.907,319
20160501|2016-02-23 13:00,23,1.907,1.907,1.9,1.902,1197
20160501|2016-02-23 13:30,23,1.902,1.907,1.901,1.905,359
20160501|2016-02-23 14:00,23,1.906,1.907,1.904,1.904,130
20160501|2016-02-23 14:30,23,1.905,1.907,1.903,1.903,115
20160501|2016-02-23 15:00,23,1.903,1.907,1.903,1.905,143
20160501|2016-02-23 15:30,23,1.905,1.905,1.903,1.903,61
20160501|2016-02-23 17:00,24,1.901,1.911,1.901,1.911,4
20160501|2016-02-23 18:00,24,1.902,1.902,1.897,1.897,4
20160501|2016-02-23 19:30,24,1.905,1.905,1.905,1.905,1
20160501|2016-02-23 20:00,24,1.901,1.902,1.901,1.902,2
20160501|2016-02-23 20:30,24,1.901,1.901,1.899,1.899,3
20160501|2016-02-23 21:00,24,1.898,1.898,1.898,1.898,1
20160501|2016-02-23 22:00,24,1.898,1.901,1.898,1.901,6
20160501|2016-02-23 22:30,24,1.903,1.907,1.903,1.907,2
20160501|2016-02-23 23:00,24,1.91,1.91,1.908,1.908,3
20160501|2016-02-23 23:30,24,1.903,1.903,1.901,1.901,10
20160501|2016-02-24 00:00,24,1.899,1.899,1.891,1.892,12
20160501|2016-02-24 00:30,24,1.889,1.89,1.886,1.889,10
20160501|2016-02-24 01:00,24,1.892,1.893,1.891,1.891,3
20160501|2016-02-24 01:30,24,1.891,1.897,1.89,1.897,5
20160501|2016-02-24 02:00,24,1.885,1.89,1.884,1.89,8
20160501|2016-02-24 02:30,24,1.889,1.89,1.883,1.89,70
20160501|2016-02-24 03:00,24,1.889,1.891,1.885,1.887,97
20160501|2016-02-24 03:30,24,1.887,1.89,1.886,1.89,14
20160501|2016-02-24 04:00,24,1.887,1.887,1.886,1.887,17
20160501|2016-02-24 04:30,24,1.886,1.891,1.883,1.883,12
20160501|2016-02-24 05:00,24,1.882,1.889,1.882,1.886,40
20160501|2016-02-24 05:30,24,1.888,1.889,1.886,1.889,18
20160501|2016-02-24 06:00,24,1.893,1.897,1.891,1.897,12
20160501|2016-02-24 06:30,24,1.898,1.916,1.897,1.911,81
20160501|2016-02-24 07:00,24,1.913,1.914,1.903,1.906,246
20160501|2016-02-24 07:30,24,1.907,1.909,1.896,1.897,349
20160501|2016-02-24 08:00,24,1.896,1.901,1.891,1.897,635
20160501|2016-02-24 08:30,24,1.896,1.904,1.891,1.902,1032
20160501|2016-02-24 09:00,24,1.903,1.91,1.897,1.909,659
20160501|2016-02-24 09:30,24,1.908,1.908,1.901,1.906,396
20160501|2016-02-24 10:00,24,1.907,1.91,1.901,1.91,520
20160501|2016-02-24 10:30,24,1.91,1.917,1.905,1.914,676
20160501|2016-02-24 11:00,24,1.915,1.917,1.91,1.911,706
20160501|2016-02-24 11:30,24,1.912,1.918,1.911,1.915,443
20160501|2016-02-24 12:00,24,1.915,1.931,1.913,1.924,557
20160501|2016-02-24 12:30,24,1.924,1.924,1.912,1.913,440
20160501|2016-02-24 13:00,24,1.912,1.919,1.905,1.909,1205
20160501|2016-02-24 13:30,24,1.909,1.913,1.908,1.912,460
20160501|2016-02-24 14:00,24,1.912,1.916,1.912,1.916,500
20160501|2016-02-24 14:30,24,1.917,1.92,1.91,1.913,312
20160501|2016-02-24 15:00,24,1.912,1.912,1.909,1.91,89
20160501|2016-02-24 15:30,24,1.91,1.913,1.908,1.913,478
20160501|2016-02-24 17:00,25,1.909,1.909,1.907,1.907,10
20160501|2016-02-24 17:30,25,1.905,1.905,1.904,1.904,2
20160501|2016-02-24 18:30,25,1.905,1.905,1.905,1.905,1
20160501|2016-02-24 19:00,25,1.906,1.906,1.904,1.904,2
20160501|2016-02-24 20:00,25,1.905,1.905,1.901,1.901,8
20160501|2016-02-24 20:30,25,1.897,1.901,1.897,1.901,4
20160501|2016-02-24 21:00,25,1.901,1.901,1.892,1.893,30
20160501|2016-02-24 21:30,25,1.888,1.894,1.886,1.891,12
20160501|2016-02-24 22:00,25,1.892,1.892,1.889,1.89,3
20160501|2016-02-24 22:30,25,1.89,1.895,1.89,1.895,2
20160501|2016-02-24 23:00,25,1.895,1.899,1.895,1.895,6
20160501|2016-02-24 23:30,25,1.899,1.9,1.898,1.9,4
20160501|2016-02-25 00:00,25,1.9,1.9,1.9,1.9,2
20160501|2016-02-25 00:30,25,1.896,1.899,1.896,1.899,3
20160501|2016-02-25 01:00,25,1.895,1.897,1.894,1.896,5
20160501|2016-02-25 01:30,25,1.899,1.9,1.899,1.899,10
20160501|2016-02-25 02:00,25,1.896,1.896,1.887,1.887,20
20160501|2016-02-25 02:30,25,1.887,1.892,1.886,1.888,12
20160501|2016-02-25 03:00,25,1.886,1.889,1.886,1.888,4
20160501|2016-02-25 03:30,25,1.892,1.892,1.876,1.881,54
20160501|2016-02-25 04:00,25,1.878,1.883,1.877,1.881,25
20160501|2016-02-25 04:30,25,1.883,1.883,1.883,1.883,4
20160501|2016-02-25 05:00,25,1.883,1.883,1.877,1.878,77
20160501|2016-02-25 05:30,25,1.877,1.878,1.871,1.876,147
20160501|2016-02-25 06:00,25,1.874,1.881,1.87,1.872,445
20160501|2016-02-25 06:30,25,1.872,1.88,1.872,1.873,96
20160501|2016-02-25 07:00,25,1.874,1.878,1.873,1.876,338
20160501|2016-02-25 07:30,25,1.876,1.876,1.863,1.87,747
20160501|2016-02-25 08:00,25,1.869,1.883,1.866,1.879,1043
20160501|2016-02-25 08:30,25,1.88,1.88,1.874,1.877,945
20160501|2016-02-25 09:00,25,1.877,1.877,1.868,1.871,1207
20160501|2016-02-25 09:30,25,1.866,1.866,1.833,1.836,4255
20160501|2016-02-25 10:00,25,1.835,1.86,1.832,1.853,1958
20160501|2016-02-25 10:30,25,1.854,1.856,1.846,1.85,658
20160501|2016-02-25 11:00,25,1.851,1.857,1.846,1.856,858
20160501|2016-02-25 11:30,25,1.856,1.874,1.856,1.871,1393
20160501|2016-02-25 12:00,25,1.871,1.876,1.868,1.873,691
20160501|2016-02-25 12:30,25,1.873,1.885,1.87,1.874,1271
20160501|2016-02-25 13:00,25,1.875,1.876,1.861,1.865,4371
20160501|2016-02-25 13:30,25,1.865,1.875,1.865,1.87,921
20160501|2016-02-25 14:00,25,1.871,1.876,1.869,1.875,279
20160501|2016-02-25 14:30,25,1.875,1.875,1.863,1.864,312
20160501|2016-02-25 15:00,25,1.865,1.867,1.862,1.866,137
20160501|2016-02-25 15:30,25,1.865,1.866,1.86,1.86,49
20160501|2016-02-25 17:00,26,1.87,1.875,1.87,1.875,23
20160501|2016-02-25 17:30,26,1.875,1.877,1.875,1.877,19
20160501|2016-02-25 18:00,26,1.873,1.873,1.87,1.87,3
20160501|2016-02-25 18:30,26,1.872,1.872,1.87,1.87,3
20160501|2016-02-25 19:30,26,1.87,1.87,1.869,1.869,2
20160501|2016-02-25 20:00,26,1.868,1.871,1.868,1.871,3
20160501|2016-02-25 20:30,26,1.869,1.871,1.868,1.871,4
20160501|2016-02-25 21:00,26,1.866,1.868,1.866,1.868,3
20160501|2016-02-25 22:30,26,1.87,1.877,1.87,1.877,12
20160501|2016-02-25 23:00,26,1.879,1.879,1.87,1.87,6
20160501|2016-02-25 23:30,26,1.872,1.878,1.87,1.876,17
20160501|2016-02-26 00:00,26,1.872,1.874,1.871,1.871,6
20160501|2016-02-26 00:30,26,1.871,1.871,1.871,1.871,1
20160501|2016-02-26 01:00,26,1.874,1.874,1.874,1.874,3
20160501|2016-02-26 01:30,26,1.876,1.878,1.872,1.872,6
20160501|2016-02-26 02:00,26,1.872,1.875,1.872,1.875,14
20160501|2016-02-26 02:30,26,1.875,1.875,1.873,1.873,2
20160501|2016-02-26 03:00,26,1.876,1.881,1.873,1.881,144
20160501|2016-02-26 03:30,26,1.882,1.887,1.881,1.886,97
20160501|2016-02-26 04:00,26,1.885,1.885,1.87,1.875,59
20160501|2016-02-26 04:30,26,1.875,1.875,1.871,1.872,15
20160501|2016-02-26 05:00,26,1.87,1.873,1.855,1.857,99
20160501|2016-02-26 05:30,26,1.856,1.862,1.855,1.856,19
20160501|2016-02-26 06:00,26,1.856,1.862,1.854,1.856,42
20160501|2016-02-26 06:30,26,1.86,1.864,1.858,1.858,44
20160501|2016-02-26 07:00,26,1.861,1.864,1.859,1.861,92
20160501|2016-02-26 07:30,26,1.86,1.86,1.844,1.846,1099
20160501|2016-02-26 08:00,26,1.846,1.858,1.844,1.858,988
20160501|2016-02-26 08:30,26,1.858,1.862,1.837,1.837,790
20160501|2016-02-26 09:00,26,1.836,1.84,1.812,1.818,2357
20160501|2016-02-26 09:30,26,1.819,1.823,1.807,1.822,1143
20160501|2016-02-26 10:00,26,1.823,1.832,1.816,1.816,833
20160501|2016-02-26 10:30,26,1.819,1.824,1.814,1.82,1198
20160501|2016-02-26 11:00,26,1.82,1.826,1.814,1.824,623
20160501|2016-02-26 11:30,26,1.824,1.831,1.821,1.831,470
20160501|2016-02-26 12:00,26,1.83,1.849,1.829,1.845,754
20160501|2016-02-26 12:30,26,1.845,1.852,1.842,1.85,735
20160501|2016-02-26 13:00,26,1.851,1.878,1.847,1.874,2292
20160501|2016-02-26 13:30,26,1.874,1.876,1.869,1.869,435
20160501|2016-02-26 14:00,26,1.87,1.873,1.867,1.871,192
20160501|2016-02-26 14:30,26,1.871,1.877,1.869,1.874,281
20160501|2016-02-26 15:00,26,1.874,1.879,1.87,1.87,109
20160501|2016-02-26 15:30,26,1.873,1.874,1.866,1.871,16
20160501|2016-02-28 17:00,29,1.783,1.808,1.783,1.803,198
20160501|2016-02-28 17:30,29,1.806,1.808,1.806,1.806,29
20160501|2016-02-28 18:00,29,1.809,1.81,1.809,1.809,10
20160501|2016-02-28 18:30,29,1.808,1.811,1.808,1.811,2
20160501|2016-02-28 19:00,29,1.81,1.81,1.809,1.809,11
20160501|2016-02-28 19:30,29,1.811,1.811,1.808,1.808,14
20160501|2016-02-28 20:00,29,1.807,1.807,1.807,1.807,1
20160501|2016-02-28 20:30,29,1.807,1.807,1.807,1.807,1
20160501|2016-02-28 21:30,29,1.807,1.807,1.806,1.806,2
20160501|2016-02-28 22:00,29,1.807,1.808,1.806,1.806,3
20160501|2016-02-28 22:30,29,1.809,1.809,1.804,1.805,5
20160501|2016-02-28 23:00,29,1.805,1.805,1.794,1.794,49
20160501|2016-02-28 23:30,29,1.799,1.802,1.797,1.797,18
20160501|2016-02-29 00:00,29,1.796,1.8,1.795,1.798,26
20160501|2016-02-29 00:30,29,1.797,1.8,1.797,1.8,6
20160501|2016-02-29 01:00,29,1.799,1.799,1.798,1.798,2
20160501|2016-02-29 01:30,29,1.801,1.809,1.801,1.806,19
20160501|2016-02-29 02:00,29,1.806,1.808,1.795,1.798,63
20160501|2016-02-29 02:30,29,1.797,1.799,1.792,1.792,61
20160501|2016-02-29 03:00,29,1.793,1.795,1.793,1.794,9
20160501|2016-02-29 03:30,29,1.794,1.797,1.794,1.797,51
20160501|2016-02-29 04:00,29,1.796,1.798,1.794,1.796,42
20160501|2016-02-29 04:30,29,1.796,1.796,1.793,1.794,32
20160501|2016-02-29 05:00,29,1.793,1.802,1.792,1.802,15
20160501|2016-02-29 05:30,29,1.802,1.802,1.797,1.798,23
20160501|2016-02-29 06:00,29,1.798,1.798,1.781,1.79,131
20160501|2016-02-29 06:30,29,1.791,1.795,1.791,1.795,56
20160501|2016-02-29 07:00,29,1.795,1.796,1.78,1.782,814
20160501|2016-02-29 07:30,29,1.781,1.791,1.778,1.787,1469
20160501|2016-02-29 08:00,29,1.786,1.8,1.784,1.79,1724
20160501|2016-02-29 08:30,29,1.791,1.816,1.789,1.804,1693
20160501|2016-02-29 09:00,29,1.803,1.823,1.803,1.82,1391
20160501|2016-02-29 09:30,29,1.821,1.828,1.815,1.824,1677
20160501|2016-02-29 10:00,29,1.825,1.835,1.825,1.827,1212
20160501|2016-02-29 10:30,29,1.827,1.827,1.814,1.818,2133
20160501|2016-02-29 11:00,29,1.818,1.826,1.81,1.81,621
20160501|2016-02-29 11:30,29,1.812,1.82,1.811,1.816,565
20160501|2016-02-29 12:00,29,1.813,1.828,1.812,1.828,615
20160501|2016-02-29 12:30,29,1.829,1.838,1.824,1.836,829
20160501|2016-02-29 13:00,29,1.837,1.838,1.8,1.801,5369
20160501|2016-02-29 13:30,29,1.801,1.811,1.8,1.807,1071
20160501|2016-02-29 14:00,29,1.808,1.808,1.8,1.8,360
20160501|2016-02-29 14:30,29,1.8,1.805,1.799,1.8,359
20160501|2016-02-29 15:00,29,1.799,1.806,1.799,1.806,88
20160501|2016-02-29 15:30,29,1.806,1.808,1.803,1.804,87
20160501|2016-02-29 17:00,1,1.802,1.807,1.802,1.807,32
20160501|2016-02-29 17:30,1,1.805,1.805,1.799,1.803,10
20160501|2016-02-29 18:00,1,1.802,1.803,1.802,1.803,6
20160501|2016-02-29 19:00,1,1.801,1.801,1.799,1.801,11
20160501|2016-02-29 20:00,1,1.802,1.802,1.802,1.802,2
20160501|2016-02-29 20:30,1,1.801,1.802,1.801,1.802,5
20160501|2016-02-29 21:00,1,1.8,1.8,1.8,1.8,9
20160501|2016-02-29 21:30,1,1.797,1.797,1.797,1.797,5
20160501|2016-02-29 22:00,1,1.797,1.798,1.797,1.798,6
20160501|2016-02-29 22:30,1,1.799,1.801,1.798,1.801,10
20160501|2016-02-29 23:00,1,1.802,1.805,1.802,1.805,56
20160501|2016-02-29 23:30,1,1.805,1.805,1.805,1.805,7
20160501|2016-03-01 00:00,1,1.799,1.799,1.796,1.796,4
20160501|2016-03-01 00:30,1,1.798,1.798,1.795,1.795,14
20160501|2016-03-01 01:00,1,1.797,1.798,1.796,1.798,15
20160501|2016-03-01 01:30,1,1.797,1.799,1.797,1.799,7
20160501|2016-03-01 02:00,1,1.797,1.798,1.795,1.796,21
20160501|2016-03-01 02:30,1,1.796,1.801,1.794,1.795,48
20160501|2016-03-01 03:00,1,1.795,1.802,1.794,1.802,14
20160501|2016-03-01 03:30,1,1.803,1.803,1.799,1.801,24
20160501|2016-03-01 04:00,1,1.8,1.802,1.797,1.799,63
20160501|2016-03-01 04:30,1,1.8,1.803,1.799,1.802,41
20160501|2016-03-01 05:00,1,1.801,1.805,1.801,1.804,20
20160501|2016-03-01 05:30,1,1.804,1.806,1.79,1.795,229
20160501|2016-03-01 06:00,1,1.797,1.816,1.794,1.815,897
20160501|2016-03-01 06:30,1,1.818,1.835,1.816,1.831,817
20160501|2016-03-01 07:00,1,1.831,1.838,1.809,1.819,815
20160501|2016-03-01 07:30,1,1.819,1.82,1.793,1.795,651
20160501|2016-03-01 08:00,1,1.796,1.826,1.795,1.815,1521
20160501|2016-03-01 08:30,1,1.816,1.83,1.811,1.828,1065
20160501|2016-03-01 09:00,1,1.828,1.833,1.823,1.824,1249
20160501|2016-03-01 09:30,1,1.825,1.834,1.822,1.829,752
20160501|2016-03-01 10:00,1,1.829,1.829,1.813,1.824,874
20160501|2016-03-01 10:30,1,1.825,1.825,1.819,1.821,840
20160501|2016-03-01 11:00,1,1.821,1.824,1.809,1.811,1609
20160501|2016-03-01 11:30,1,1.811,1.817,1.799,1.816,1617
20160501|2016-03-01 12:00,1,1.816,1.873,1.815,1.859,5467
20160501|2016-03-01 12:30,1,1.858,1.87,1.841,1.87,2717
20160501|2016-03-01 13:00,1,1.87,1.878,1.844,1.847,4719
20160501|2016-03-01 13:30,1,1.848,1.853,1.841,1.846,646
20160501|2016-03-01 14:00,1,1.846,1.851,1.842,1.851,336
20160501|2016-03-01 14:30,1,1.851,1.857,1.848,1.85,464
20160501|2016-03-01 15:00,1,1.85,1.853,1.846,1.848,248
20160501|2016-03-01 15:30,1,1.848,1.849,1.844,1.844,96
20160501|2016-03-01 17:00,2,1.848,1.853,1.848,1.85,28
20160501|2016-03-01 17:30,2,1.85,1.85,1.85,1.85,16
20160501|2016-03-01 18:00,2,1.851,1.854,1.851,1.851,41
20160501|2016-03-01 18:30,2,1.851,1.853,1.85,1.85,8
20160501|2016-03-01 19:00,2,1.853,1.853,1.839,1.839,43
20160501|2016-03-01 19:30,2,1.841,1.842,1.836,1.842,57
20160501|2016-03-01 20:00,2,1.84,1.84,1.839,1.839,6
20160501|2016-03-01 20:30,2,1.838,1.84,1.838,1.839,7
20160501|2016-03-01 21:00,2,1.839,1.839,1.829,1.829,16
20160501|2016-03-01 21:30,2,1.828,1.828,1.814,1.817,56
20160501|2016-03-01 22:00,2,1.815,1.818,1.81,1.818,48
20160501|2016-03-01 22:30,2,1.82,1.823,1.814,1.814,39
20160501|2016-03-01 23:00,2,1.811,1.817,1.811,1.816,10
20160501|2016-03-01 23:30,2,1.814,1.817,1.813,1.815,9
20160501|2016-03-02 00:00,2,1.814,1.815,1.814,1.815,2
20160501|2016-03-02 00:30,2,1.815,1.817,1.815,1.817,3
20160501|2016-03-02 01:00,2,1.817,1.817,1.813,1.816,35
20160501|2016-03-02 01:30,2,1.816,1.816,1.816,1.816,1
20160501|2016-03-02 02:00,2,1.817,1.817,1.811,1.811,28
20160501|2016-03-02 02:30,2,1.81,1.813,1.809,1.813,33
20160501|2016-03-02 03:00,2,1.813,1.816,1.813,1.814,8
20160501|2016-03-02 03:30,2,1.812,1.816,1.812,1.813,23
20160501|2016-03-02 04:00,2,1.815,1.825,1.815,1.822,22
20160501|2016-03-02 04:30,2,1.823,1.823,1.817,1.818,24
20160501|2016-03-02 05:00,2,1.821,1.822,1.815,1.816,15
20160501|2016-03-02 05:30,2,1.816,1.821,1.814,1.821,32
20160501|2016-03-02 06:00,2,1.82,1.834,1.818,1.818,327
20160501|2016-03-02 06:30,2,1.819,1.83,1.818,1.823,438
20160501|2016-03-02 07:00,2,1.823,1.829,1.806,1.814,723
20160501|2016-03-02 07:30,2,1.815,1.815,1.777,1.789,1317
20160501|2016-03-02 08:00,2,1.789,1.796,1.784,1.796,1477
20160501|2016-03-02 08:30,2,1.796,1.806,1.794,1.805,1113
20160501|2016-03-02 09:00,2,1.806,1.832,1.806,1.816,1787
20160501|2016-03-02 09:30,2,1.816,1.824,1.809,1.823,698
20160501|2016-03-02 10:00,2,1.824,1.825,1.813,1.815,708
20160501|2016-03-02 10:30,2,1.815,1.819,1.807,1.814,662
20160501|2016-03-02 11:00,2,1.814,1.814,1.804,1.808,352
20160501|2016-03-02 11:30,2,1.808,1.809,1.802,1.803,507
20160501|2016-03-02 12:00,2,1.803,1.822,1.803,1.813,516
20160501|2016-03-02 12:30,2,1.814,1.817,1.8,1.804,631
20160501|2016-03-02 13:00,2,1.803,1.812,1.797,1.799,1305
20160501|2016-03-02 13:30,2,1.798,1.799,1.793,1.798,751
20160501|2016-03-02 14:00,2,1.797,1.797,1.791,1.795,619
20160501|2016-03-02 14:30,2,1.796,1.798,1.79,1.794,294
20160501|2016-03-02 15:00,2,1.795,1.798,1.794,1.798,52
20160501|2016-03-02 15:30,2,1.797,1.798,1.793,1.793,50
20160501|2016-03-02 17:00,3,1.798,1.8,1.798,1.798,53
20160501|2016-03-02 17:30,3,1.798,1.799,1.798,1.799,2
20160501|2016-03-02 18:00,3,1.799,1.799,1.798,1.798,2
20160501|2016-03-02 18:30,3,1.797,1.797,1.796,1.796,9
20160501|2016-03-02 19:00,3,1.795,1.8,1.793,1.799,87
20160501|2016-03-02 19:30,3,1.8,1.8,1.8,1.8,45
20160501|2016-03-02 20:00,3,1.799,1.801,1.799,1.8,65
20160501|2016-03-02 21:30,3,1.796,1.799,1.796,1.799,3
20160501|2016-03-02 22:00,3,1.798,1.799,1.798,1.799,20
20160501|2016-03-02 22:30,3,1.8,1.804,1.8,1.802,35
20160501|2016-03-02 23:00,3,1.803,1.804,1.803,1.804,4
20160501|2016-03-02 23:30,3,1.806,1.806,1.806,1.806,2
20160501|2016-03-03 00:00,3,1.806,1.806,1.806,1.806,1
20160501|2016-03-03 00:30,3,1.804,1.804,1.801,1.804,5
20160501|2016-03-03 01:00,3,1.804,1.806,1.803,1.803,8
20160501|2016-03-03 01:30,3,1.806,1.806,1.805,1.805,6
20160501|2016-03-03 02:00,3,1.804,1.804,1.802,1.803,14
20160501|2016-03-03 02:30,3,1.803,1.805,1.799,1.803,59
20160501|2016-03-03 03:00,3,1.799,1.806,1.799,1.8,31
20160501|2016-03-03 03:30,3,1.799,1.805,1.797,1.804,73
20160501|2016-03-03 04:00,3,1.803,1.803,1.798,1.799,13
20160501|2016-03-03 04:30,3,1.797,1.798,1.795,1.797,42
20160501|2016-03-03 05:00,3,1.797,1.802,1.797,1.802,26
20160501|2016-03-03 05:30,3,1.8,1.802,1.797,1.8,17
20160501|2016-03-03 06:00,3,1.801,1.801,1.782,1.785,240
20160501|2016-03-03 06:30,3,1.784,1.795,1.783,1.794,365
20160501|2016-03-03 07:00,3,1.793,1.793,1.778,1.782,1733
20160501|2016-03-03 07:30,3,1.783,1.783,1.766,1.77,1572
20160501|2016-03-03 08:00,3,1.77,1.773,1.762,1.763,1607
20160501|2016-03-03 08:30,3,1.766,1.77,1.763,1.77,1181
20160501|2016-03-03 09:00,3,1.771,1.774,1.762,1.77,1863
20160501|2016-03-03 09:30,3,1.772,1.799,1.769,1.792,3331
20160501|2016-03-03 10:00,3,1.792,1.816,1.784,1.788,1773
20160501|2016-03-03 10:30,3,1.789,1.8,1.78,1.792,716
20160501|2016-03-03 11:00,3,1.792,1.805,1.786,1.788,771
20160501|2016-03-03 11:30,3,1.788,1.792,1.785,1.786,602
20160501|2016-03-03 12:00,3,1.786,1.787,1.776,1.779,591
20160501|2016-03-03 12:30,3,1.778,1.789,1.778,1.78,580
20160501|2016-03-03 13:00,3,1.78,1.78,1.763,1.764,2246
20160501|2016-03-03 13:30,3,1.764,1.768,1.762,1.765,742
20160501|2016-03-03 14:00,3,1.765,1.767,1.759,1.763,406
20160501|2016-03-03 14:30,3,1.763,1.764,1.759,1.761,144
20160501|2016-03-03 15:00,3,1.76,1.764,1.759,1.763,108
20160501|2016-03-03 15:30,3,1.763,1.763,1.76,1.76,45
20160501|2016-03-03 17:00,4,1.757,1.761,1.755,1.759,14
20160501|2016-03-03 18:00,4,1.755,1.76,1.754,1.754,9
20160501|2016-03-03 18:30,4,1.753,1.753,1.744,1.744,18
20160501|2016-03-03 19:00,4,1.748,1.748,1.744,1.746,41
20160501|2016-03-03 19:30,4,1.748,1.753,1.748,1.751,8
20160501|2016-03-03 20:00,4,1.749,1.749,1.749,1.749,1
20160501|2016-03-03 20:30,4,1.749,1.75,1.749,1.75,4
20160501|2016-03-03 21:00,4,1.752,1.752,1.751,1.751,9
20160501|2016-03-03 21:30,4,1.751,1.753,1.75,1.753,5
20160501|2016-03-03 22:00,4,1.755,1.756,1.75,1.75,15
20160501|2016-03-03 22:30,4,1.751,1.756,1.747,1.747,15
20160501|2016-03-03 23:00,4,1.745,1.749,1.745,1.748,6
20160501|2016-03-03 23:30,4,1.745,1.748,1.745,1.748,2
20160501|2016-03-04 00:00,4,1.749,1.749,1.749,1.749,2
20160501|2016-03-04 00:30,4,1.748,1.749,1.748,1.749,6
20160501|2016-03-04 01:00,4,1.75,1.751,1.75,1.751,8
20160501|2016-03-04 01:30,4,1.752,1.757,1.751,1.757,16
20160501|2016-03-04 02:00,4,1.756,1.757,1.751,1.751,10
20160501|2016-03-04 02:30,4,1.75,1.757,1.75,1.751,27
20160501|2016-03-04 03:00,4,1.75,1.751,1.747,1.751,42
20160501|2016-03-04 03:30,4,1.755,1.755,1.751,1.753,26
20160501|2016-03-04 04:00,4,1.752,1.755,1.747,1.754,31
20160501|2016-03-04 04:30,4,1.755,1.756,1.749,1.755,137
20160501|2016-03-04 05:00,4,1.754,1.761,1.753,1.758,67
20160501|2016-03-04 05:30,4,1.758,1.761,1.757,1.759,23
20160501|2016-03-04 06:00,4,1.759,1.759,1.742,1.745,101
20160501|2016-03-04 06:30,4,1.747,1.749,1.74,1.743,254
20160501|2016-03-04 07:00,4,1.744,1.744,1.739,1.741,477
20160501|2016-03-04 07:30,4,1.742,1.745,1.735,1.743,1298
20160501|2016-03-04 08:00,4,1.742,1.761,1.74,1.76,1987
20160501|2016-03-04 08:30,4,1.76,1.765,1.755,1.764,1678
20160501|2016-03-04 09:00,4,1.766,1.772,1.764,1.765,978
20160501|2016-03-04 09:30,4,1.765,1.77,1.762,1.763,851
20160501|2016-03-04 10:00,4,1.764,1.785,1.764,1.785,1575
20160501|2016-03-04 10:30,4,1.786,1.788,1.781,1.783,759
20160501|2016-03-04 11:00,4,1.785,1.79,1.775,1.775,677
20160501|2016-03-04 11:30,4,1.776,1.781,1.774,1.78,607
20160501|2016-03-04 12:00,4,1.78,1.793,1.779,1.788,381
20160501|2016-03-04 12:30,4,1.788,1.795,1.781,1.794,496
20160501|2016-03-04 13:00,4,1.793,1.794,1.783,1.784,931
20160501|2016-03-04 13:30,4,1.784,1.794,1.783,1.792,690
20160501|2016-03-04 14:00,4,1.793,1.795,1.79,1.791,176
20160501|2016-03-04 14:30,4,1.791,1.793,1.79,1.791,722
20160501|2016-03-04 15:00,4,1.791,1.792,1.791,1.792,102
20160501|2016-03-04 15:30,4,1.791,1.794,1.789,1.791,27
20160501|2016-03-06 17:00,7,1.75,1.751,1.741,1.746,256
20160501|2016-03-06 17:30,7,1.746,1.747,1.743,1.745,42
20160501|2016-03-06 18:00,7,1.745,1.746,1.743,1.744,24
20160501|2016-03-06 18:30,7,1.744,1.747,1.744,1.747,31
20160501|2016-03-06 19:00,7,1.746,1.746,1.743,1.746,76
20160501|2016-03-06 19:30,7,1.745,1.747,1.742,1.743,27
20160501|2016-03-06 20:00,7,1.743,1.745,1.737,1.742,102
20160501|2016-03-06 20:30,7,1.739,1.742,1.731,1.737,79
20160501|2016-03-06 21:00,7,1.733,1.734,1.731,1.733,10
20160501|2016-03-06 21:30,7,1.734,1.735,1.733,1.734,4
20160501|2016-03-06 22:00,7,1.733,1.734,1.732,1.734,20
20160501|2016-03-06 22:30,7,1.732,1.738,1.732,1.738,16
20160501|2016-03-06 23:00,7,1.737,1.737,1.734,1.734,4
20160501|2016-03-06 23:30,7,1.734,1.736,1.733,1.733,18
20160501|2016-03-07 00:00,7,1.733,1.737,1.732,1.736,30
20160501|2016-03-07 00:30,7,1.736,1.74,1.735,1.74,20
20160501|2016-03-07 01:00,7,1.739,1.745,1.739,1.745,34
20160501|2016-03-07 01:30,7,1.746,1.747,1.744,1.745,7
20160501|2016-03-07 02:00,7,1.743,1.75,1.742,1.746,113
20160501|2016-03-07 02:30,7,1.747,1.75,1.745,1.746,323
20160501|2016-03-07 03:00,7,1.746,1.749,1.743,1.744,97
20160501|2016-03-07 03:30,7,1.747,1.751,1.747,1.75,61
20160501|2016-03-07 04:00,7,1.749,1.749,1.746,1.748,27
20160501|2016-03-07 04:30,7,1.748,1.75,1.74,1.741,47
20160501|2016-03-07 05:00,7,1.74,1.75,1.74,1.743,80
20160501|2016-03-07 05:30,7,1.74,1.753,1.74,1.75,130
20160501|2016-03-07 06:00,7,1.75,1.762,1.747,1.758,180
20160501|2016-03-07 06:30,7,1.758,1.768,1.754,1.762,281
20160501|2016-03-07 07:00,7,1.761,1.77,1.758,1.768,344
20160501|2016-03-07 07:30,7,1.767,1.787,1.765,1.774,1036
20160501|2016-03-07 08:00,7,1.772,1.783,1.766,1.774,1544
20160501|2016-03-07 08:30,7,1.775,1.826,1.766,1.809,2750
20160501|2016-03-07 09:00,7,1.808,1.836,1.808,1.821,2753
20160501|2016-03-07 09:30,7,1.822,1.832,1.817,1.823,1022
20160501|2016-03-07 10:00,7,1.824,1.827,1.806,1.822,1124
20160501|2016-03-07 10:30,7,1.822,1.84,1.822,1.828,2096
20160501|2016-03-07 11:00,7,1.828,1.835,1.822,1.828,685
20160501|2016-03-07 11:30,7,1.828,1.83,1.817,1.82,563
20160501|2016-03-07 12:00,7,1.819,1.82,1.8,1.805,1063
20160501|2016-03-07 12:30,7,1.803,1.803,1.787,1.795,1381
20160501|2016-03-07 13:00,7,1.795,1.802,1.786,1.788,1644
20160501|2016-03-07 13:30,7,1.788,1.793,1.787,1.79,456
20160501|2016-03-07 14:00,7,1.79,1.795,1.788,1.794,93
20160501|2016-03-07 14:30,7,1.794,1.813,1.794,1.813,311
20160501|2016-03-07 15:00,7,1.812,1.812,1.806,1.808,77
20160501|2016-03-07 15:30,7,1.81,1.81,1.801,1.801,61
20160501|2016-03-07 17:00,8,1.797,1.804,1.796,1.802,47
20160501|2016-03-07 18:00,8,1.801,1.803,1.8,1.803,13
20160501|2016-03-07 18:30,8,1.806,1.809,1.806,1.809,6
20160501|2016-03-07 19:00,8,1.808,1.814,1.808,1.814,11
20160501|2016-03-07 19:30,8,1.812,1.812,1.808,1.81,25
20160501|2016-03-07 20:00,8,1.81,1.81,1.81,1.81,3
20160501|2016-03-07 20:30,8,1.812,1.812,1.812,1.812,1
20160501|2016-03-07 21:00,8,1.812,1.812,1.812,1.812,1
20160501|2016-03-07 21:30,8,1.813,1.813,1.809,1.81,5
20160501|2016-03-07 22:30,8,1.811,1.813,1.811,1.812,6
20160501|2016-03-07 23:00,8,1.81,1.81,1.803,1.804,25
20160501|2016-03-07 23:30,8,1.807,1.813,1.806,1.809,22
20160501|2016-03-08 00:00,8,1.809,1.81,1.805,1.809,34
20160501|2016-03-08 00:30,8,1.808,1.809,1.801,1.801,22
20160501|2016-03-08 01:00,8,1.802,1.802,1.796,1.797,12
20160501|2016-03-08 01:30,8,1.795,1.795,1.788,1.791,49
20160501|2016-03-08 02:00,8,1.788,1.806,1.788,1.802,74
20160501|2016-03-08 02:30,8,1.802,1.805,1.799,1.805,40
20160501|2016-03-08 03:00,8,1.806,1.807,1.801,1.803,54
20160501|2016-03-08 03:30,8,1.804,1.812,1.801,1.81,59
20160501|2016-03-08 04:00,8,1.811,1.811,1.805,1.806,31
20160501|2016-03-08 04:30,8,1.806,1.808,1.802,1.806,104
20160501|2016-03-08 05:00,8,1.804,1.806,1.797,1.797,274
20160501|2016-03-08 05:30,8,1.799,1.804,1.795,1.804,336
20160501|2016-03-08 06:00,8,1.804,1.809,1.801,1.809,84
20160501|2016-03-08 06:30,8,1.81,1.828,1.81,1.826,199
20160501|2016-03-08 07:00,8,1.824,1.824,1.797,1.805,817
20160501|2016-03-08 07:30,8,1.805,1.815,1.803,1.808,1431
20160501|2016-03-08 08:00,8,1.806,1.806,1.782,1.793,1556
20160501|2016-03-08 08:30,8,1.794,1.795,1.772,1.778,2128
20160501|2016-03-08 09:00,8,1.777,1.787,1.775,1.78,1339
20160501|2016-03-08 09:30,8,1.781,1.809,1.78,1.795,1382
20160501|2016-03-08 10:00,8,1.795,1.808,1.795,1.805,1422
20160501|2016-03-08 10:30,8,1.805,1.821,1.803,1.807,1514
20160501|2016-03-08 11:00,8,1.805,1.807,1.793,1.807,1181
20160501|2016-03-08 11:30,8,1.806,1.811,1.791,1.794,861
20160501|2016-03-08 12:00,8,1.794,1.8,1.784,1.796,454
20160501|2016-03-08 12:30,8,1.795,1.807,1.79,1.805,492
20160501|2016-03-08 13:00,8,1.806,1.813,1.799,1.803,3000
20160501|2016-03-08 13:30,8,1.802,1.807,1.799,1.805,575
20160501|2016-03-08 14:00,8,1.805,1.807,1.802,1.807,221
20160501|2016-03-08 14:30,8,1.805,1.809,1.802,1.805,230
20160501|2016-03-08 15:00,8,1.806,1.81,1.804,1.805,94
20160501|2016-03-08 15:30,8,1.808,1.811,1.807,1.81,62
20160501|2016-03-08 17:00,9,1.815,1.815,1.81,1.815,15
20160501|2016-03-08 17:30,9,1.815,1.815,1.809,1.813,19
20160501|2016-03-08 18:00,9,1.812,1.815,1.812,1.814,14
20160501|2016-03-08 18:30,9,1.813,1.813,1.81,1.81,2
20160501|2016-03-08 19:00,9,1.812,1.812,1.811,1.811,2
20160501|2016-03-08 19:30,9,1.81,1.812,1.808,1.811,21
20160501|2016-03-08 20:00,9,1.812,1.814,1.812,1.812,14
20160501|2016-03-08 20:30,9,1.812,1.815,1.811,1.811,14
20160501|2016-03-08 21:30,9,1.814,1.814,1.814,1.814,3
20160501|2016-03-08 22:00,9,1.813,1.814,1.813,1.813,9
20160501|2016-03-08 22:30,9,1.814,1.814,1.809,1.814,61
20160501|2016-03-08 23:00,9,1.814,1.815,1.812,1.814,6
20160501|2016-03-08 23:30,9,1.809,1.811,1.808,1.811,6
20160501|2016-03-09 00:00,9,1.812,1.813,1.811,1.811,7
20160501|2016-03-09 00:30,9,1.808,1.808,1.805,1.805,8
20160501|2016-03-09 01:00,9,1.808,1.808,1.802,1.804,43
20160501|2016-03-09 01:30,9,1.808,1.81,1.808,1.808,9
20160501|2016-03-09 02:00,9,1.807,1.809,1.803,1.805,57
20160501|2016-03-09 02:30,9,1.807,1.814,1.807,1.811,27
20160501|2016-03-09 03:00,9,1.813,1.814,1.807,1.807,66
20160501|2016-03-09 03:30,9,1.81,1.812,1.808,1.809,19
20160501|2016-03-09 04:00,9,1.808,1.816,1.806,1.81,26
20160501|2016-03-09 04:30,9,1.807,1.812,1.807,1.811,24
20160501|2016-03-09 05:00,9,1.812,1.822,1.812,1.816,49
20160501|2016-03-09 05:30,9,1.814,1.819,1.811,1.819,39
20160501|2016-03-09 06:00,9,1.819,1.825,1.812,1.812,165
20160501|2016-03-09 06:30,9,1.813,1.819,1.811,1.816,118
20160501|2016-03-09 07:00,9,1.814,1.821,1.811,1.815,255
20160501|2016-03-09 07:30,9,1.816,1.836,1.816,1.828,1449
20160501|2016-03-09 08:00,9,1.827,1.833,1.817,1.818,1402
20160501|2016-03-09 08:30,9,1.819,1.824,1.806,1.819,1682
20160501|2016-03-09 09:00,9,1.819,1.849,1.819,1.847,2092
20160501|2016-03-09 09:30,9,1.847,1.854,1.839,1.849,1418
20160501|2016-03-09 10:00,9,1.85,1.851,1.843,1.849,963
20160501|2016-03-09 10:30,9,1.849,1.864,1.849,1.858,1816
20160501|2016-03-09 11:00,9,1.857,1.866,1.855,1.864,1129
20160501|2016-03-09 11:30,9,1.865,1.866,1.848,1.848,508
20160501|2016-03-09 12:00,9,1.849,1.86,1.849,1.86,560
20160501|2016-03-09 12:30,9,1.86,1.865,1.858,1.859,793
20160501|2016-03-09 13:00,9,1.86,1.863,1.841,1.846,2365
20160501|2016-03-09 13:30,9,1.846,1.855,1.843,1.851,693
20160501|2016-03-09 14:00,9,1.852,1.86,1.847,1.858,1764
20160501|2016-03-09 14:30,9,1.858,1.859,1.85,1.857,938
20160501|2016-03-09 15:00,9,1.857,1.864,1.856,1.86,429
20160501|2016-03-09 15:30,9,1.861,1.862,1.859,1.86,47
20160501|2016-03-09 17:00,10,1.866,1.866,1.862,1.862,41
20160501|2016-03-09 17:30,10,1.863,1.866,1.863,1.866,33
20160501|2016-03-09 18:00,10,1.866,1.869,1.865,1.869,29
20160501|2016-03-09 18:30,10,1.871,1.877,1.868,1.87,91
20160501|2016-03-09 19:00,10,1.871,1.871,1.863,1.863,18
20160501|2016-03-09 19:30,10,1.866,1.866,1.863,1.863,3
20160501|2016-03-09 20:00,10,1.868,1.873,1.868,1.87,5
20160501|2016-03-09 20:30,10,1.87,1.87,1.863,1.868,37
20160501|2016-03-09 21:00,10,1.868,1.868,1.867,1.867,3
20160501|2016-03-09 21:30,10,1.867,1.867,1.863,1.863,5
20160501|2016-03-09 22:00,10,1.863,1.864,1.862,1.863,13
20160501|2016-03-09 22:30,10,1.869,1.873,1.869,1.872,20
20160501|2016-03-09 23:00,10,1.871,1.874,1.871,1.874,12
20160501|2016-03-09 23:30,10,1.874,1.874,1.871,1.873,24
20160501|2016-03-10 00:00,10,1.873,1.874,1.872,1.872,11
20160501|2016-03-10 00:30,10,1.872,1.875,1.871,1.872,27
20160501|2016-03-10 01:00,10,1.873,1.874,1.872,1.872,11
20160501|2016-03-10 01:30,10,1.872,1.872,1.871,1.871,12
20160501|2016-03-10 02:00,10,1.872,1.873,1.858,1.871,169
20160501|2016-03-10 02:30,10,1.872,1.877,1.87,1.877,44
20160501|2016-03-10 03:00,10,1.875,1.875,1.868,1.868,24
20160501|2016-03-10 03:30,10,1.868,1.872,1.862,1.867,97
20160501|2016-03-10 04:00,10,1.866,1.873,1.866,1.87,54
20160501|2016-03-10 04:30,10,1.87,1.87,1.864,1.868,35
20160501|2016-03-10 05:00,10,1.867,1.867,1.861,1.861,28
20160501|2016-03-10 05:30,10,1.861,1.861,1.853,1.857,85
20160501|2016-03-10 06:00,10,1.856,1.857,1.842,1.857,170
20160501|2016-03-10 06:30,10,1.856,1.872,1.856,1.871,221
20160501|2016-03-10 07:00,10,1.871,1.889,1.868,1.876,1401
20160501|2016-03-10 07:30,10,1.879,1.879,1.87,1.871,961
20160501|2016-03-10 08:00,10,1.871,1.889,1.866,1.889,1113
20160501|2016-03-10 08:30,10,1.888,1.891,1.878,1.885,2346
20160501|2016-03-10 09:00,10,1.884,1.891,1.874,1.883,2171
20160501|2016-03-10 09:30,10,1.876,1.88,1.832,1.861,5205
20160501|2016-03-10 10:00,10,1.861,1.864,1.842,1.848,2332
20160501|2016-03-10 10:30,10,1.849,1.851,1.834,1.848,878
20160501|2016-03-10 11:00,10,1.849,1.868,1.849,1.856,1283
20160501|2016-03-10 11:30,10,1.857,1.871,1.857,1.867,664
20160501|2016-03-10 12:00,10,1.867,1.867,1.853,1.862,534
20160501|2016-03-10 12:30,10,1.862,1.874,1.862,1.871,682
20160501|2016-03-10 13:00,10,1.87,1.889,1.87,1.884,2665
20160501|2016-03-10 13:30,10,1.884,1.905,1.884,1.895,1277
20160501|2016-03-10 14:00,10,1.896,1.899,1.89,1.896,406
20160501|2016-03-10 14:30,10,1.896,1.906,1.895,1.904,390
20160501|2016-03-10 15:00,10,1.903,1.903,1.9,1.901,112
20160501|2016-03-10 15:30,10,1.901,1.903,1.9,1.901,37
20160501|2016-03-10 17:00,11,1.896,1.907,1.896,1.9,34
20160501|2016-03-10 17:30,11,1.901,1.905,1.901,1.905,4
20160501|2016-03-10 18:00,11,1.907,1.907,1.9,1.9,5
20160501|2016-03-10 18:30,11,1.906,1.906,1.899,1.899,4
20160501|2016-03-10 19:00,11,1.897,1.897,1.895,1.895,13
20160501|2016-03-10 19:30,11,1.893,1.898,1.893,1.897,17
20160501|2016-03-10 20:30,11,1.9,1.9,1.9,1.9,3
20160501|2016-03-10 21:00,11,1.9,1.902,1.9,1.902,33
20160501|2016-03-10 21:30,11,1.902,1.912,1.901,1.91,85
20160501|2016-03-10 22:00,11,1.912,1.912,1.906,1.906,16
20160501|2016-03-10 22:30,11,1.908,1.911,1.906,1.911,19
20160501|2016-03-10 23:00,11,1.911,1.912,1.906,1.912,20
20160501|2016-03-10 23:30,11,1.908,1.91,1.907,1.91,14
20160501|2016-03-11 00:00,11,1.911,1.911,1.903,1.906,36
20160501|2016-03-11 00:30,11,1.906,1.906,1.9,1.9,32
20160501|2016-03-11 01:00,11,1.9,1.903,1.899,1.901,44
20160501|2016-03-11 01:30,11,1.904,1.904,1.9,1.9,6
20160501|2016-03-11 02:00,11,1.899,1.899,1.888,1.891,119
20160501|2016-03-11 02:30,11,1.891,1.891,1.887,1.889,42
20160501|2016-03-11 03:00,11,1.891,1.895,1.89,1.891,36
20160501|2016-03-11 03:30,11,1.893,1.899,1.893,1.897,63
20160501|2016-03-11 04:00,11,1.898,1.904,1.895,1.9,94
20160501|2016-03-11 04:30,11,1.899,1.899,1.892,1.899,24
20160501|2016-03-11 05:00,11,1.899,1.907,1.892,1.905,57
20160501|2016-03-11 05:30,11,1.906,1.908,1.9,1.901,57
20160501|2016-03-11 06:00,11,1.903,1.921,1.903,1.913,198
20160501|2016-03-11 06:30,11,1.914,1.923,1.911,1.922,504
20160501|2016-03-11 07:00,11,1.922,1.939,1.914,1.934,1781
20160501|2016-03-11 07:30,11,1.935,1.935,1.926,1.93,795
20160501|2016-03-11 08:00,11,1.93,1.934,1.914,1.926,2467
20160501|2016-03-11 08:30,11,1.925,1.947,1.924,1.936,2258
20160501|2016-03-11 09:00,11,1.936,1.938,1.928,1.933,1347
20160501|2016-03-11 09:30,11,1.934,1.937,1.921,1.926,1459
20160501|2016-03-11 10:00,11,1.925,1.935,1.925,1.93,994
20160501|2016-03-11 10:30,11,1.929,1.937,1.924,1.924,831
20160501|2016-03-11 11:00,11,1.924,1.93,1.919,1.923,581
20160501|2016-03-11 11:30,11,1.924,1.924,1.913,1.919,694
20160501|2016-03-11 12:00,11,1.918,1.926,1.91,1.91,679
20160501|2016-03-11 12:30,11,1.91,1.91,1.897,1.902,975
20160501|2016-03-11 13:00,11,1.903,1.922,1.902,1.916,2912
20160501|2016-03-11 13:30,11,1.916,1.925,1.915,1.917,1116
20160501|2016-03-11 14:00,11,1.918,1.919,1.914,1.917,300
20160501|2016-03-11 14:30,11,1.918,1.919,1.912,1.916,248
20160501|2016-03-11 15:00,11,1.916,1.917,1.906,1.908,252
20160501|2016-03-11 15:30,11,1.908,1.908,1.902,1.907,114
20160501|2016-03-13 17:00,14,1.915,1.937,1.913,1.919,117
20160501|2016-03-13 17:30,14,1.92,1.923,1.913,1.913,15
20160501|2016-03-13 18:00,14,1.912,1.912,1.897,1.897,134
20160501|2016-03-13 18:30,14,1.894,1.895,1.89,1.895,40
20160501|2016-03-13 19:00,14,1.895,1.898,1.893,1.896,36
20160501|2016-03-13 19:30,14,1.895,1.899,1.894,1.898,46
20160501|2016-03-13 20:00,14,1.897,1.898,1.891,1.893,21
20160501|2016-03-13 20:30,14,1.893,1.896,1.893,1.895,34
20160501|2016-03-13 21:00,14,1.894,1.899,1.894,1.899,34
20160501|2016-03-13 21:30,14,1.899,1.899,1.898,1.899,16
20160501|2016-03-13 22:00,14,1.899,1.899,1.899,1.899,2
20160501|2016-03-13 22:30,14,1.898,1.899,1.896,1.896,8
20160501|2016-03-13 23:00,14,1.896,1.896,1.896,1.896,2
20160501|2016-03-13 23:30,14,1.899,1.899,1.895,1.897,22
20160501|2016-03-14 00:00,14,1.897,1.903,1.896,1.899,41
20160501|2016-03-14 00:30,14,1.902,1.904,1.897,1.897,26
20160501|2016-03-14 01:00,14,1.898,1.9,1.895,1.895,32
20160501|2016-03-14 01:30,14,1.896,1.9,1.896,1.9,15
20160501|2016-03-14 02:00,14,1.9,1.9,1.894,1.895,16
20160501|2016-03-14 02:30,14,1.895,1.896,1.888,1.89,52
20160501|2016-03-14 03:00,14,1.89,1.898,1.89,1.892,68
20160501|2016-03-14 03:30,14,1.893,1.894,1.887,1.888,50
20160501|2016-03-14 04:00,14,1.888,1.899,1.887,1.899,34
20160501|2016-03-14 04:30,14,1.898,1.9,1.895,1.899,24
20160501|2016-03-14 05:00,14,1.9,1.904,1.89,1.891,111
20160501|2016-03-14 05:30,14,1.895,1.898,1.876,1.883,209
20160501|2016-03-14 06:00,14,1.884,1.884,1.875,1.877,388
20160501|2016-03-14 06:30,14,1.876,1.884,1.869,1.883,336
20160501|2016-03-14 07:00,14,1.883,1.884,1.873,1.88,508
20160501|2016-03-14 07:30,14,1.882,1.906,1.882,1.905,1001
20160501|2016-03-14 08:00,14,1.906,1.925,1.89,1.904,1897
20160501|2016-03-14 08:30,14,1.903,1.914,1.891,1.903,1537
20160501|2016-03-14 09:00,14,1.903,1.93,1.9,1.926,1718
20160501|2016-03-14 09:30,14,1.925,1.94,1.924,1.934,1450
20160501|2016-03-14 10:00,14,1.933,1.947,1.932,1.943,1615
20160501|2016-03-14 10:30,14,1.942,1.948,1.929,1.931,1626
20160501|2016-03-14 11:00,14,1.932,1.934,1.92,1.926,1007
20160501|2016-03-14 11:30,14,1.926,1.932,1.919,1.923,523
20160501|2016-03-14 12:00,14,1.923,1.925,1.898,1.903,1082
20160501|2016-03-14 12:30,14,1.902,1.924,1.902,1.917,1191
20160501|2016-03-14 13:00,14,1.917,1.919,1.906,1.912,2333
20160501|2016-03-14 13:30,14,1.913,1.914,1.91,1.91,897
20160501|2016-03-14 14:00,14,1.909,1.915,1.907,1.912,297
20160501|2016-03-14 14:30,14,1.912,1.912,1.908,1.911,544
20160501|2016-03-14 15:00,14,1.909,1.911,1.908,1.911,71
20160501|2016-03-14 15:30,14,1.91,1.916,1.91,1.916,135
20160501|2016-03-14 17:00,15,1.918,1.929,1.918,1.924,75
20160501|2016-03-14 17:30,15,1.922,1.922,1.918,1.919,22
20160501|2016-03-14 18:00,15,1.92,1.92,1.918,1.918,12
20160501|2016-03-14 18:30,15,1.924,1.924,1.918,1.922,59
20160501|2016-03-14 19:00,15,1.918,1.919,1.916,1.919,48
20160501|2016-03-14 19:30,15,1.92,1.92,1.917,1.917,18
20160501|2016-03-14 20:00,15,1.917,1.918,1.915,1.918,9
20160501|2016-03-14 20:30,15,1.915,1.916,1.915,1.916,3
20160501|2016-03-14 21:00,15,1.916,1.916,1.915,1.916,12
20160501|2016-03-14 21:30,15,1.916,1.916,1.913,1.913,20
20160501|2016-03-14 22:00,15,1.912,1.913,1.909,1.913,27
20160501|2016-03-14 22:30,15,1.909,1.909,1.909,1.909,6
20160501|2016-03-14 23:00,15,1.911,1.911,1.911,1.911,3
20160501|2016-03-14 23:30,15,1.91,1.91,1.909,1.909,6
20160501|2016-03-15 00:00,15,1.914,1.914,1.91,1.91,9
20160501|2016-03-15 00:30,15,1.913,1.913,1.91,1.91,10
20160501|2016-03-15 01:00,15,1.912,1.912,1.907,1.907,18
20160501|2016-03-15 01:30,15,1.906,1.908,1.905,1.907,31
20160501|2016-03-15 02:00,15,1.907,1.912,1.906,1.911,48
20160501|2016-03-15 02:30,15,1.909,1.91,1.906,1.908,25
20160501|2016-03-15 03:00,15,1.907,1.913,1.907,1.911,112
20160501|2016-03-15 03:30,15,1.91,1.912,1.907,1.911,53
20160501|2016-03-15 04:00,15,1.913,1.914,1.908,1.912,136
20160501|2016-03-15 04:30,15,1.911,1.92,1.907,1.919,113
20160501|2016-03-15 05:00,15,1.92,1.927,1.919,1.919,107
20160501|2016-03-15 05:30,15,1.919,1.927,1.919,1.925,57
20160501|2016-03-15 06:00,15,1.927,1.943,1.924,1.943,470
20160501|2016-03-15 06:30,15,1.943,1.965,1.94,1.956,615
20160501|2016-03-15 07:00,15,1.957,1.962,1.946,1.949,644
20160501|2016-03-15 07:30,15,1.949,1.967,1.949,1.955,2003
20160501|2016-03-15 08:00,15,1.954,1.994,1.954,1.979,3417
20160501|2016-03-15 08:30,15,1.977,1.981,1.965,1.974,2597
20160501|2016-03-15 09:00,15,1.975,1.989,1.971,1.974,2617
20160501|2016-03-15 09:30,15,1.975,1.978,1.957,1.96,2679
20160501|2016-03-15 10:00,15,1.96,1.967,1.946,1.949,1725
20160501|2016-03-15 10:30,15,1.949,1.957,1.947,1.954,2426
20160501|2016-03-15 11:00,15,1.954,1.955,1.931,1.941,1691
20160501|2016-03-15 11:30,15,1.94,1.949,1.928,1.929,1605
20160501|2016-03-15 12:00,15,1.929,1.947,1.924,1.945,1561
20160501|2016-03-15 12:30,15,1.945,1.951,1.937,1.938,1133
20160501|2016-03-15 13:00,15,1.938,1.949,1.936,1.946,2785
20160501|2016-03-15 13:30,15,1.946,1.946,1.939,1.941,879
20160501|2016-03-15 14:00,15,1.941,1.948,1.938,1.948,404
20160501|2016-03-15 14:30,15,1.948,1.949,1.939,1.943,291
20160501|2016-03-15 15:00,15,1.942,1.945,1.937,1.938,103
20160501|2016-03-15 15:30,15,1.938,1.942,1.937,1.937,36
20160501|2016-03-15 17:00,16,1.942,1.942,1.938,1.938,3
20160501|2016-03-15 18:00,16,1.945,1.945,1.942,1.944,19
20160501|2016-03-15 18:30,16,1.942,1.943,1.941,1.941,9
20160501|2016-03-15 19:00,16,1.941,1.945,1.94,1.942,64
20160501|2016-03-15 19:30,16,1.944,1.945,1.943,1.943,53
20160501|2016-03-15 20:00,16,1.944,1.945,1.943,1.945,5
20160501|2016-03-15 20:30,16,1.945,1.945,1.943,1.943,16
20160501|2016-03-15 21:00,16,1.943,1.943,1.94,1.94,16
20160501|2016-03-15 21:30,16,1.943,1.943,1.943,1.943,1
20160501|2016-03-15 22:00,16,1.943,1.943,1.943,1.943,2
20160501|2016-03-15 22:30,16,1.943,1.943,1.943,1.943,3
20160501|2016-03-15 23:30,16,1.943,1.944,1.941,1.942,15
20160501|2016-03-16 00:00,16,1.943,1.944,1.941,1.942,36
20160501|2016-03-16 00:30,16,1.941,1.943,1.941,1.943,11
20160501|2016-03-16 01:00,16,1.943,1.943,1.943,1.943,8
20160501|2016-03-16 01:30,16,1.941,1.945,1.941,1.944,23
20160501|2016-03-16 02:00,16,1.942,1.943,1.942,1.943,7
20160501|2016-03-16 02:30,16,1.944,1.947,1.943,1.947,26
20160501|2016-03-16 03:00,16,1.948,1.949,1.942,1.943,35
20160501|2016-03-16 03:30,16,1.943,1.946,1.943,1.946,14
20160501|2016-03-16 04:00,16,1.948,1.969,1.948,1.966,188
20160501|2016-03-16 04:30,16,1.967,1.969,1.96,1.966,52
20160501|2016-03-16 05:00,16,1.963,1.97,1.963,1.964,29
20160501|2016-03-16 05:30,16,1.963,1.966,1.95,1.955,112
20160501|2016-03-16 06:00,16,1.953,1.967,1.952,1.962,146
20160501|2016-03-16 06:30,16,1.961,1.961,1.953,1.955,175
20160501|2016-03-16 07:00,16,1.955,1.958,1.935,1.935,529
20160501|2016-03-16 07:30,16,1.932,1.933,1.917,1.925,1363
20160501|2016-03-16 08:00,16,1.924,1.93,1.91,1.917,2435
20160501|2016-03-16 08:30,16,1.917,1.924,1.909,1.909,1393
20160501|2016-03-16 09:00,16,1.91,1.941,1.909,1.936,3478
20160501|2016-03-16 09:30,16,1.936,1.945,1.928,1.943,1040
20160501|2016-03-16 10:00,16,1.944,1.945,1.936,1.937,930
20160501|2016-03-16 10:30,16,1.937,1.945,1.933,1.941,1158
20160501|2016-03-16 11:00,16,1.941,1.959,1.937,1.958,2176
20160501|2016-03-16 11:30,16,1.957,1.961,1.949,1.959,1977
20160501|2016-03-16 12:00,16,1.958,1.958,1.947,1.948,1407
20160501|2016-03-16 12:30,16,1.948,1.957,1.945,1.951,1301
20160501|2016-03-16 13:00,16,1.951,1.964,1.945,1.956,3290
20160501|2016-03-16 13:30,16,1.956,1.959,1.951,1.952,1128
20160501|2016-03-16 14:00,16,1.951,1.955,1.949,1.95,620
20160501|2016-03-16 14:30,16,1.949,1.956,1.949,1.952,346
20160501|2016-03-16 15:00,16,1.953,1.958,1.953,1.956,144
20160501|2016-03-16 15:30,16,1.955,1.958,1.954,1.956,69
20160501|2016-03-16 17:00,17,1.954,1.96,1.954,1.957,25
20160501|2016-03-16 17:30,17,1.959,1.96,1.959,1.96,6
20160501|2016-03-16 18:00,17,1.96,1.96,1.955,1.956,12
20160501|2016-03-16 18:30,17,1.957,1.96,1.955,1.96,29
20160501|2016-03-16 19:00,17,1.96,1.96,1.955,1.959,97
20160501|2016-03-16 19:30,17,1.956,1.962,1.956,1.962,39
20160501|2016-03-16 20:00,17,1.961,1.961,1.959,1.959,10
20160501|2016-03-16 20:30,17,1.959,1.961,1.958,1.96,16
20160501|2016-03-16 21:00,17,1.961,1.962,1.96,1.961,30
20160501|2016-03-16 21:30,17,1.959,1.959,1.959,1.959,4
20160501|2016-03-16 22:00,17,1.96,1.961,1.959,1.96,13
20160501|2016-03-16 22:30,17,1.961,1.961,1.961,1.961,7
20160501|2016-03-16 23:00,17,1.961,1.963,1.961,1.961,3
20160501|2016-03-16 23:30,17,1.963,1.97,1.963,1.967,85
20160501|2016-03-17 00:00,17,1.967,1.974,1.964,1.973,77
20160501|2016-03-17 00:30,17,1.974,1.976,1.973,1.976,61
20160501|2016-03-17 01:00,17,1.976,1.976,1.972,1.976,81
20160501|2016-03-17 01:30,17,1.975,1.975,1.971,1.973,83
20160501|2016-03-17 02:00,17,1.969,1.973,1.969,1.973,18
20160501|2016-03-17 02:30,17,1.972,1.973,1.971,1.973,8
20160501|2016-03-17 03:00,17,1.968,1.973,1.965,1.973,188
20160501|2016-03-17 03:30,17,1.974,1.981,1.974,1.976,134
20160501|2016-03-17 04:00,17,1.976,1.976,1.969,1.975,93
20160501|2016-03-17 04:30,17,1.975,1.985,1.973,1.983,114
20160501|2016-03-17 05:00,17,1.984,1.986,1.97,1.97,43
20160501|2016-03-17 05:30,17,1.971,1.981,1.969,1.976,168
20160501|2016-03-17 06:00,17,1.974,1.976,1.968,1.972,184
20160501|2016-03-17 06:30,17,1.973,1.984,1.965,1.965,474
20160501|2016-03-17 07:00,17,1.964,1.967,1.953,1.962,524
20160501|2016-03-17 07:30,17,1.961,1.975,1.961,1.973,697
20160501|2016-03-17 08:00,17,1.974,1.981,1.971,1.973,1627
20160501|2016-03-17 08:30,17,1.972,1.975,1.963,1.965,2269
20160501|2016-03-17 09:00,17,1.964,1.966,1.955,1.96,1973
20160501|2016-03-17 09:30,17,1.955,1.967,1.917,1.922,7667
20160501|2016-03-17 10:00,17,1.923,1.931,1.918,1.925,2889
20160501|2016-03-17 10:30,17,1.925,1.935,1.923,1.934,1844
20160501|2016-03-17 11:00,17,1.935,1.959,1.931,1.959,2967
20160501|2016-03-17 11:30,17,1.959,1.991,1.957,1.983,3143
20160501|2016-03-17 12:00,17,1.982,1.99,1.975,1.983,2386
20160501|2016-03-17 12:30,17,1.983,1.996,1.977,1.994,2653
20160501|2016-03-17 13:00,17,1.994,2.017,1.992,2.014,7585
20160501|2016-03-17 13:30,17,2.014,2.026,2.013,2.023,2881
20160501|2016-03-17 14:00,17,2.022,2.023,2.012,2.014,771
20160501|2016-03-17 14:30,17,2.012,2.013,2.009,2.011,745
20160501|2016-03-17 15:00,17,2.011,2.012,2.008,2.008,252
20160501|2016-03-17 15:30,17,2.008,2.01,2.008,2.01,77
20160501|2016-03-17 17:00,18,2.01,2.02,2.006,2.02,39
20160501|2016-03-17 17:30,18,2.019,2.032,2.019,2.022,56
20160501|2016-03-17 18:00,18,2.021,2.022,2.007,2.022,63
20160501|2016-03-17 18:30,18,2.021,2.022,2.015,2.016,28
20160501|2016-03-17 19:00,18,2.01,2.015,2.009,2.01,71
20160501|2016-03-17 19:30,18,2.015,2.017,2.008,2.013,29
20160501|2016-03-17 20:00,18,2.01,2.015,2.01,2.013,15
20160501|2016-03-17 20:30,18,2.013,2.017,2.013,2.017,20
20160501|2016-03-17 21:00,18,2.017,2.018,2.011,2.016,27
20160501|2016-03-17 21:30,18,2.018,2.018,2.013,2.013,19
20160501|2016-03-17 22:00,18,2.016,2.017,2.012,2.014,13
20160501|2016-03-17 22:30,18,2.014,2.016,2.014,2.015,23
20160501|2016-03-17 23:00,18,2.014,2.014,2.014,2.014,2
20160501|2016-03-17 23:30,18,2.012,2.013,2.01,2.01,12
20160501|2016-03-18 00:00,18,2.009,2.011,2.009,2.009,26
20160501|2016-03-18 00:30,18,2.009,2.012,2.002,2.002,90
20160501|2016-03-18 01:00,18,2.006,2.007,2,2,85
20160501|2016-03-18 01:30,18,1.999,2.003,1.999,2.001,55
20160501|2016-03-18 02:00,18,2.001,2.005,2.001,2.004,34
20160501|2016-03-18 02:30,18,2.004,2.012,2.003,2.008,57
20160501|2016-03-18 03:00,18,2.01,2.01,1.997,2.003,182
20160501|2016-03-18 03:30,18,2.003,2.006,1.997,2,229
20160501|2016-03-18 04:00,18,2.001,2.001,1.997,1.999,40
20160501|2016-03-18 04:30,18,2,2.006,1.996,2.006,130
20160501|2016-03-18 05:00,18,2.007,2.015,2.002,2.012,159
20160501|2016-03-18 05:30,18,2.013,2.015,2.01,2.014,230
20160501|2016-03-18 06:00,18,2.014,2.014,1.999,2.001,224
20160501|2016-03-18 06:30,18,2,2.003,1.989,2,333
20160501|2016-03-18 07:00,18,1.999,2.002,1.983,1.991,495
20160501|2016-03-18 07:30,18,1.99,2.009,1.988,2.007,754
20160501|2016-03-18 08:00,18,2.007,2.018,1.998,2.017,3189
20160501|2016-03-18 08:30,18,2.017,2.022,2.004,2.011,1998
20160501|2016-03-18 09:00,18,2.012,2.016,1.992,1.996,2189
20160501|2016-03-18 09:30,18,1.996,1.997,1.982,1.987,2229
20160501|2016-03-18 10:00,18,1.986,1.998,1.982,1.998,1514
20160501|2016-03-18 10:30,18,1.998,2.01,1.991,2.003,1559
20160501|2016-03-18 11:00,18,2.003,2.003,1.98,1.999,2164
20160501|2016-03-18 11:30,18,1.999,2.001,1.99,1.997,972
20160501|2016-03-18 12:00,18,1.997,1.997,1.984,1.988,1129
20160501|2016-03-18 12:30,18,1.988,1.993,1.981,1.993,975
20160501|2016-03-18 13:00,18,1.992,2.001,1.986,1.988,4969
20160501|2016-03-18 13:30,18,1.988,1.99,1.967,1.968,2228
20160501|2016-03-18 14:00,18,1.97,1.974,1.967,1.967,362
20160501|2016-03-18 14:30,18,1.967,1.976,1.965,1.973,826
20160501|2016-03-18 15:00,18,1.973,1.981,1.973,1.979,449
20160501|2016-03-18 15:30,18,1.979,1.98,1.978,1.979,148
20160501|2016-03-20 17:00,21,1.977,1.99,1.972,1.981,203
20160501|2016-03-20 17:30,21,1.982,1.982,1.979,1.98,36
20160501|2016-03-20 18:00,21,1.98,1.98,1.974,1.978,58
20160501|2016-03-20 18:30,21,1.979,1.98,1.975,1.975,24
20160501|2016-03-20 19:00,21,1.973,1.974,1.948,1.956,300
20160501|2016-03-20 19:30,21,1.958,1.993,1.958,1.984,377
20160501|2016-03-20 20:00,21,1.978,1.978,1.948,1.963,101
20160501|2016-03-20 20:30,21,1.96,1.967,1.96,1.967,87
20160501|2016-03-20 21:00,21,1.967,1.971,1.963,1.966,22
20160501|2016-03-20 21:30,21,1.967,1.967,1.962,1.962,21
20160501|2016-03-20 22:00,21,1.964,1.968,1.964,1.968,5
20160501|2016-03-20 22:30,21,1.971,1.971,1.966,1.966,31
20160501|2016-03-20 23:00,21,1.965,1.968,1.962,1.968,28
20160501|2016-03-20 23:30,21,1.968,1.972,1.966,1.97,24
20160501|2016-03-21 00:00,21,1.976,1.982,1.976,1.982,50
20160501|2016-03-21 00:30,21,1.98,1.982,1.978,1.979,34
20160501|2016-03-21 01:00,21,1.978,1.978,1.973,1.976,24
20160501|2016-03-21 01:30,21,1.973,1.975,1.973,1.974,18
20160501|2016-03-21 02:00,21,1.974,1.975,1.972,1.975,32
20160501|2016-03-21 02:30,21,1.974,1.974,1.972,1.972,10
20160501|2016-03-21 03:00,21,1.973,1.974,1.965,1.972,122
20160501|2016-03-21 03:30,21,1.974,1.976,1.97,1.974,78
20160501|2016-03-21 04:00,21,1.975,1.98,1.974,1.98,58
20160501|2016-03-21 04:30,21,1.979,1.985,1.978,1.978,96
20160501|2016-03-21 05:00,21,1.978,1.985,1.976,1.982,95
20160501|2016-03-21 05:30,21,1.982,1.982,1.975,1.977,62
20160501|2016-03-21 06:00,21,1.976,1.978,1.962,1.967,196
20160501|2016-03-21 06:30,21,1.966,1.97,1.94,1.948,1159
20160501|2016-03-21 07:00,21,1.948,1.958,1.946,1.948,1002
20160501|2016-03-21 07:30,21,1.948,1.958,1.936,1.939,1579
20160501|2016-03-21 08:00,21,1.939,1.965,1.931,1.964,2460
20160501|2016-03-21 08:30,21,1.964,1.971,1.925,1.927,4934
20160501|2016-03-21 09:00,21,1.927,1.938,1.914,1.924,6247
20160501|2016-03-21 09:30,21,1.924,1.934,1.922,1.93,2004
20160501|2016-03-21 10:00,21,1.93,1.937,1.927,1.934,1562
20160501|2016-03-21 10:30,21,1.933,1.942,1.931,1.934,2157
20160501|2016-03-21 11:00,21,1.934,1.946,1.93,1.936,2102
20160501|2016-03-21 11:30,21,1.937,1.941,1.929,1.936,991
20160501|2016-03-21 12:00,21,1.935,1.936,1.927,1.927,1092
20160501|2016-03-21 12:30,21,1.928,1.93,1.92,1.921,1464
20160501|2016-03-21 13:00,21,1.921,1.921,1.899,1.902,7182
20160501|2016-03-21 13:30,21,1.901,1.906,1.895,1.897,1955
20160501|2016-03-21 14:00,21,1.897,1.902,1.885,1.891,1370
20160501|2016-03-21 14:30,21,1.891,1.897,1.889,1.895,1153
20160501|2016-03-21 15:00,21,1.895,1.896,1.89,1.891,108
20160501|2016-03-21 15:30,21,1.891,1.891,1.886,1.891,83
20160501|2016-03-21 17:00,22,1.888,1.891,1.879,1.879,89
20160501|2016-03-21 17:30,22,1.88,1.892,1.874,1.879,219
20160501|2016-03-21 18:00,22,1.878,1.889,1.878,1.878,22
20160501|2016-03-21 18:30,22,1.884,1.886,1.877,1.878,48
20160501|2016-03-21 19:00,22,1.877,1.882,1.876,1.877,86
20160501|2016-03-21 19:30,22,1.876,1.895,1.876,1.885,101
20160501|2016-03-21 20:00,22,1.885,1.886,1.885,1.885,5
20160501|2016-03-21 20:30,22,1.881,1.883,1.88,1.88,12
20160501|2016-03-21 21:00,22,1.88,1.882,1.88,1.88,22
20160501|2016-03-21 21:30,22,1.882,1.884,1.88,1.884,24
20160501|2016-03-21 22:00,22,1.885,1.888,1.884,1.884,39
20160501|2016-03-21 22:30,22,1.884,1.885,1.883,1.883,21
20160501|2016-03-21 23:00,22,1.887,1.887,1.883,1.883,3
20160501|2016-03-21 23:30,22,1.883,1.889,1.883,1.883,58
20160501|2016-03-22 00:00,22,1.881,1.887,1.881,1.886,20
20160501|2016-03-22 00:30,22,1.885,1.888,1.884,1.888,24
20160501|2016-03-22 01:00,22,1.887,1.891,1.887,1.891,74
20160501|2016-03-22 01:30,22,1.89,1.891,1.883,1.883,70
20160501|2016-03-22 02:00,22,1.886,1.889,1.884,1.887,20
20160501|2016-03-22 02:30,22,1.887,1.888,1.881,1.882,58
20160501|2016-03-22 03:00,22,1.882,1.888,1.882,1.883,116
20160501|2016-03-22 03:30,22,1.884,1.888,1.883,1.885,64
20160501|2016-03-22 04:00,22,1.887,1.888,1.882,1.884,98
20160501|2016-03-22 04:30,22,1.885,1.889,1.883,1.886,70
20160501|2016-03-22 05:00,22,1.884,1.891,1.884,1.89,163
20160501|2016-03-22 05:30,22,1.89,1.896,1.887,1.892,233
20160501|2016-03-22 06:00,22,1.892,1.901,1.89,1.901,477
20160501|2016-03-22 06:30,22,1.9,1.92,1.9,1.92,1287
20160501|2016-03-22 07:00,22,1.918,1.936,1.916,1.933,3099
20160501|2016-03-22 07:30,22,1.934,1.936,1.919,1.926,1838
20160501|2016-03-22 08:00,22,1.926,1.939,1.92,1.92,4086
20160501|2016-03-22 08:30,22,1.92,1.939,1.918,1.934,3243
20160501|2016-03-22 09:00,22,1.933,1.937,1.908,1.914,3032
20160501|2016-03-22 09:30,22,1.914,1.914,1.884,1.886,3541
20160501|2016-03-22 10:00,22,1.887,1.91,1.885,1.896,3058
20160501|2016-03-22 10:30,22,1.897,1.905,1.891,1.905,1255
20160501|2016-03-22 11:00,22,1.905,1.906,1.89,1.895,1918
20160501|2016-03-22 11:30,22,1.894,1.904,1.893,1.896,991
20160501|2016-03-22 12:00,22,1.896,1.919,1.893,1.913,1678
20160501|2016-03-22 12:30,22,1.913,1.925,1.912,1.918,1946
20160501|2016-03-22 13:00,22,1.918,1.941,1.908,1.938,6070
20160501|2016-03-22 13:30,22,1.938,1.944,1.933,1.934,1948
20160501|2016-03-22 14:00,22,1.935,1.936,1.927,1.928,584
20160501|2016-03-22 14:30,22,1.928,1.938,1.928,1.937,555
20160501|2016-03-22 15:00,22,1.938,1.938,1.93,1.932,152
20160501|2016-03-22 15:30,22,1.932,1.938,1.932,1.935,105
20160501|2016-03-22 17:00,23,1.935,1.941,1.935,1.938,34
20160501|2016-03-22 17:30,23,1.939,1.94,1.936,1.94,13
20160501|2016-03-22 18:00,23,1.939,1.94,1.937,1.937,18
20160501|2016-03-22 18:30,23,1.937,1.939,1.935,1.939,24
20160501|2016-03-22 19:00,23,1.938,1.938,1.932,1.934,81
20160501|2016-03-22 19:30,23,1.932,1.934,1.93,1.934,59
20160501|2016-03-22 20:00,23,1.934,1.936,1.931,1.934,42
20160501|2016-03-22 20:30,23,1.936,1.936,1.932,1.932,12
20160501|2016-03-22 21:00,23,1.934,1.936,1.928,1.935,97
20160501|2016-03-22 21:30,23,1.935,1.936,1.928,1.931,63
20160501|2016-03-22 22:00,23,1.931,1.931,1.929,1.929,2
20160501|2016-03-22 22:30,23,1.929,1.93,1.928,1.929,12
20160501|2016-03-22 23:00,23,1.929,1.931,1.929,1.931,6
20160501|2016-03-22 23:30,23,1.928,1.929,1.926,1.928,67
20160501|2016-03-23 00:00,23,1.926,1.929,1.926,1.926,9
20160501|2016-03-23 00:30,23,1.928,1.928,1.925,1.925,37
20160501|2016-03-23 01:00,23,1.926,1.928,1.926,1.927,22
20160501|2016-03-23 01:30,23,1.926,1.927,1.924,1.927,48
20160501|2016-03-23 02:00,23,1.926,1.929,1.924,1.925,57
20160501|2016-03-23 02:30,23,1.925,1.927,1.92,1.927,88
20160501|2016-03-23 03:00,23,1.928,1.931,1.921,1.923,244
20160501|2016-03-23 03:30,23,1.924,1.93,1.917,1.926,415
20160501|2016-03-23 04:00,23,1.926,1.927,1.921,1.923,57
20160501|2016-03-23 04:30,23,1.927,1.931,1.924,1.929,85
20160501|2016-03-23 05:00,23,1.928,1.928,1.921,1.922,66
20160501|2016-03-23 05:30,23,1.922,1.932,1.921,1.93,178
20160501|2016-03-23 06:00,23,1.931,1.95,1.928,1.944,574
20160501|2016-03-23 06:30,23,1.944,1.957,1.944,1.951,747
20160501|2016-03-23 07:00,23,1.951,1.966,1.951,1.961,1551
20160501|2016-03-23 07:30,23,1.961,1.968,1.953,1.968,1821
20160501|2016-03-23 08:00,23,1.968,1.973,1.948,1.954,2914
20160501|2016-03-23 08:30,23,1.954,1.964,1.949,1.954,2417
20160501|2016-03-23 09:00,23,1.955,1.957,1.922,1.931,6318
20160501|2016-03-23 09:30,23,1.931,1.941,1.929,1.939,1608
20160501|2016-03-23 10:00,23,1.939,1.944,1.922,1.924,1768
20160501|2016-03-23 10:30,23,1.924,1.926,1.909,1.919,3439
20160501|2016-03-23 11:00,23,1.92,1.926,1.908,1.92,3289
20160501|2016-03-23 11:30,23,1.92,1.922,1.892,1.892,5394
20160501|2016-03-23 12:00,23,1.893,1.903,1.889,1.897,3745
20160501|2016-03-23 12:30,23,1.897,1.902,1.884,1.884,2716
20160501|2016-03-23 13:00,23,1.884,1.888,1.864,1.865,11258
20160501|2016-03-23 13:30,23,1.865,1.867,1.862,1.865,1750
20160501|2016-03-23 14:00,23,1.866,1.871,1.862,1.863,1356
20160501|2016-03-23 14:30,23,1.864,1.865,1.853,1.859,1289
20160501|2016-03-23 15:00,23,1.858,1.861,1.857,1.86,429
20160501|2016-03-23 15:30,23,1.86,1.866,1.86,1.861,198
20160501|2016-03-23 17:00,24,1.866,1.868,1.85,1.861,163
20160501|2016-03-23 17:30,24,1.861,1.862,1.855,1.857,27
20160501|2016-03-23 18:00,24,1.857,1.862,1.857,1.86,52
20160501|2016-03-23 18:30,24,1.859,1.859,1.85,1.853,166
20160501|2016-03-23 19:00,24,1.853,1.858,1.851,1.857,147
20160501|2016-03-23 19:30,24,1.857,1.859,1.856,1.859,38
20160501|2016-03-23 20:00,24,1.857,1.858,1.855,1.856,20
20160501|2016-03-23 20:30,24,1.857,1.858,1.856,1.858,48
20160501|2016-03-23 21:00,24,1.857,1.857,1.857,1.857,10
20160501|2016-03-23 21:30,24,1.858,1.865,1.857,1.863,58
20160501|2016-03-23 22:00,24,1.863,1.864,1.862,1.864,17
20160501|2016-03-23 22:30,24,1.863,1.863,1.862,1.863,13
20160501|2016-03-23 23:00,24,1.865,1.867,1.864,1.866,140
20160501|2016-03-23 23:30,24,1.867,1.868,1.857,1.858,70
20160501|2016-03-24 00:00,24,1.859,1.874,1.857,1.87,302
20160501|2016-03-24 00:30,24,1.872,1.878,1.864,1.877,408
20160501|2016-03-24 01:00,24,1.876,1.881,1.874,1.876,228
20160501|2016-03-24 01:30,24,1.876,1.881,1.876,1.88,78
20160501|2016-03-24 02:00,24,1.88,1.88,1.867,1.87,245
20160501|2016-03-24 02:30,24,1.869,1.88,1.868,1.88,132
20160501|2016-03-24 03:00,24,1.879,1.887,1.879,1.883,211
20160501|2016-03-24 03:30,24,1.883,1.883,1.872,1.876,399
20160501|2016-03-24 04:00,24,1.877,1.881,1.875,1.879,176
20160501|2016-03-24 04:30,24,1.88,1.884,1.878,1.881,151
20160501|2016-03-24 05:00,24,1.882,1.887,1.868,1.871,302
20160501|2016-03-24 05:30,24,1.872,1.881,1.858,1.863,398
20160501|2016-03-24 06:00,24,1.863,1.87,1.852,1.869,769
20160501|2016-03-24 06:30,24,1.867,1.87,1.859,1.861,594
20160501|2016-03-24 07:00,24,1.863,1.865,1.847,1.851,1543
20160501|2016-03-24 07:30,24,1.853,1.871,1.85,1.871,1519
20160501|2016-03-24 08:00,24,1.871,1.878,1.849,1.857,5336
20160501|2016-03-24 08:30,24,1.857,1.866,1.855,1.863,2145
20160501|2016-03-24 09:00,24,1.863,1.87,1.852,1.861,3690
20160501|2016-03-24 09:30,24,1.861,1.899,1.854,1.891,12953
20160501|2016-03-24 10:00,24,1.892,1.901,1.871,1.88,5475
20160501|2016-03-24 10:30,24,1.881,1.895,1.874,1.893,2308
20160501|2016-03-24 11:00,24,1.894,1.894,1.879,1.89,2418
20160501|2016-03-24 11:30,24,1.889,1.894,1.885,1.892,2483
20160501|2016-03-24 12:00,24,1.892,1.892,1.872,1.877,3636
20160501|2016-03-24 12:30,24,1.876,1.884,1.873,1.877,2421
20160501|2016-03-24 13:00,24,1.877,1.884,1.875,1.882,3942
20160501|2016-03-24 13:30,24,1.881,1.885,1.878,1.883,2481
20160501|2016-03-24 14:00,24,1.883,1.896,1.883,1.889,1386
20160501|2016-03-24 14:30,24,1.889,1.894,1.886,1.887,431
20160501|2016-03-24 15:00,24,1.887,1.888,1.877,1.883,580
20160501|2016-03-24 15:30,24,1.883,1.888,1.881,1.885,371
20160501|2016-03-27 17:00,28,1.863,1.871,1.855,1.857,677
20160501|2016-03-27 17:30,28,1.856,1.865,1.855,1.865,118
20160501|2016-03-27 18:00,28,1.865,1.869,1.864,1.864,114
20160501|2016-03-27 18:30,28,1.863,1.869,1.862,1.865,72
20160501|2016-03-27 19:00,28,1.866,1.867,1.86,1.861,81
20160501|2016-03-27 19:30,28,1.862,1.862,1.857,1.857,177
20160501|2016-03-27 20:00,28,1.858,1.861,1.857,1.861,71
20160501|2016-03-27 20:30,28,1.861,1.862,1.861,1.862,22
20160501|2016-03-27 21:00,28,1.862,1.862,1.856,1.859,111
20160501|2016-03-27 21:30,28,1.86,1.86,1.855,1.86,59
20160501|2016-03-27 22:00,28,1.86,1.862,1.858,1.858,35
20160501|2016-03-27 22:30,28,1.86,1.862,1.86,1.862,15
20160501|2016-03-27 23:00,28,1.862,1.864,1.859,1.859,24
20160501|2016-03-27 23:30,28,1.86,1.861,1.856,1.858,69
20160501|2016-03-28 00:00,28,1.858,1.858,1.855,1.855,43
20160501|2016-03-28 00:30,28,1.855,1.859,1.854,1.854,87
20160501|2016-03-28 01:00,28,1.854,1.858,1.851,1.858,207
20160501|2016-03-28 01:30,28,1.858,1.858,1.856,1.856,37
20160501|2016-03-28 02:00,28,1.856,1.859,1.855,1.858,91
20160501|2016-03-28 02:30,28,1.858,1.858,1.854,1.856,174
20160501|2016-03-28 03:00,28,1.856,1.858,1.855,1.856,50
20160501|2016-03-28 03:30,28,1.857,1.858,1.856,1.857,51
20160501|2016-03-28 04:00,28,1.858,1.858,1.839,1.841,640
20160501|2016-03-28 04:30,28,1.842,1.843,1.84,1.842,64
20160501|2016-03-28 05:00,28,1.843,1.847,1.842,1.845,148
20160501|2016-03-28 05:30,28,1.846,1.846,1.837,1.839,326
20160501|2016-03-28 06:00,28,1.839,1.855,1.839,1.847,445
20160501|2016-03-28 06:30,28,1.846,1.861,1.841,1.853,1284
20160501|2016-03-28 07:00,28,1.853,1.854,1.844,1.849,1132
20160501|2016-03-28 07:30,28,1.848,1.853,1.845,1.853,1379
20160501|2016-03-28 08:00,28,1.853,1.891,1.853,1.877,9423
20160501|2016-03-28 08:30,28,1.878,1.901,1.874,1.893,8058
20160501|2016-03-28 09:00,28,1.894,1.899,1.89,1.89,2777
20160501|2016-03-28 09:30,28,1.89,1.891,1.88,1.889,3778
20160501|2016-03-28 10:00,28,1.889,1.894,1.872,1.877,3979
20160501|2016-03-28 10:30,28,1.877,1.894,1.868,1.893,5812
20160501|2016-03-28 11:00,28,1.893,1.916,1.893,1.912,8854
20160501|2016-03-28 11:30,28,1.912,1.933,1.912,1.924,10446
20160501|2016-03-28 12:00,28,1.924,1.931,1.919,1.919,5395
20160501|2016-03-28 12:30,28,1.919,1.929,1.913,1.925,5059
20160501|2016-03-28 13:00,28,1.925,1.937,1.923,1.936,13131
20160501|2016-03-28 13:30,28,1.936,1.942,1.934,1.935,3959
20160501|2016-03-28 14:00,28,1.934,1.938,1.932,1.937,1352
20160501|2016-03-28 14:30,28,1.937,1.937,1.93,1.933,1510
20160501|2016-03-28 15:00,28,1.933,1.938,1.931,1.937,628
20160501|2016-03-28 15:30,28,1.937,1.94,1.935,1.939,289
20160501|2016-03-28 17:00,29,1.942,1.944,1.93,1.937,320
20160501|2016-03-28 17:30,29,1.937,1.939,1.932,1.933,81
20160501|2016-03-28 18:00,29,1.933,1.937,1.933,1.935,22
20160501|2016-03-28 18:30,29,1.936,1.937,1.933,1.934,55
20160501|2016-03-28 19:00,29,1.936,1.936,1.932,1.932,94
20160501|2016-03-28 19:30,29,1.932,1.934,1.93,1.933,63
20160501|2016-03-28 20:00,29,1.933,1.935,1.932,1.934,43
20160501|2016-03-28 20:30,29,1.935,1.937,1.931,1.934,65
20160501|2016-03-28 21:00,29,1.932,1.932,1.93,1.932,38
20160501|2016-03-28 21:30,29,1.933,1.933,1.931,1.933,28
20160501|2016-03-28 22:00,29,1.935,1.938,1.935,1.937,36
20160501|2016-03-28 22:30,29,1.935,1.936,1.935,1.935,37
20160501|2016-03-28 23:00,29,1.935,1.936,1.934,1.935,6
20160501|2016-03-28 23:30,29,1.934,1.935,1.932,1.933,71
20160501|2016-03-29 00:00,29,1.933,1.936,1.932,1.935,95
20160501|2016-03-29 00:30,29,1.935,1.938,1.935,1.938,60
20160501|2016-03-29 01:00,29,1.936,1.936,1.933,1.936,94
20160501|2016-03-29 01:30,29,1.935,1.938,1.935,1.936,66
20160501|2016-03-29 02:00,29,1.936,1.936,1.932,1.933,250
20160501|2016-03-29 02:30,29,1.934,1.934,1.926,1.928,224
20160501|2016-03-29 03:00,29,1.927,1.934,1.925,1.932,462
20160501|2016-03-29 03:30,29,1.931,1.949,1.93,1.944,827
20160501|2016-03-29 04:00,29,1.944,1.946,1.938,1.944,147
20160501|2016-03-29 04:30,29,1.943,1.944,1.937,1.94,137
20160501|2016-03-29 05:00,29,1.939,1.939,1.927,1.934,354
20160501|2016-03-29 05:30,29,1.934,1.944,1.934,1.938,241
20160501|2016-03-29 06:00,29,1.936,1.939,1.925,1.936,831
20160501|2016-03-29 06:30,29,1.936,1.94,1.925,1.929,784
20160501|2016-03-29 07:00,29,1.929,1.93,1.923,1.924,1191
20160501|2016-03-29 07:30,29,1.924,1.935,1.921,1.925,2821
20160501|2016-03-29 08:00,29,1.923,1.927,1.914,1.921,6449
20160501|2016-03-29 08:30,29,1.922,1.95,1.914,1.947,7709
20160501|2016-03-29 09:00,29,1.947,1.955,1.94,1.944,7168
20160501|2016-03-29 09:30,29,1.944,1.948,1.935,1.944,4726
20160501|2016-03-29 10:00,29,1.944,1.964,1.944,1.962,6891
20160501|2016-03-29 10:30,29,1.962,1.986,1.962,1.975,12183
20160501|2016-03-29 11:00,29,1.975,1.99,1.974,1.981,7541
20160501|2016-03-29 11:30,29,1.982,1.989,1.973,1.978,6654
20160501|2016-03-29 12:00,29,1.978,1.986,1.965,1.971,6121
20160501|2016-03-29 12:30,29,1.971,1.986,1.967,1.967,9180
20160501|2016-03-29 13:00,29,1.966,1.987,1.966,1.983,14849
20160501|2016-03-29 13:30,29,1.983,1.986,1.98,1.982,4263
20160501|2016-03-29 14:00,29,1.982,1.988,1.978,1.987,1747
20160501|2016-03-29 14:30,29,1.986,1.986,1.981,1.982,561
20160501|2016-03-29 15:00,29,1.982,1.983,1.981,1.983,289
20160501|2016-03-29 15:30,29,1.982,1.985,1.979,1.982,430
20160501|2016-03-29 17:00,30,1.979,1.991,1.979,1.98,385
20160501|2016-03-29 17:30,30,1.979,1.983,1.976,1.98,199
20160501|2016-03-29 18:00,30,1.979,1.982,1.976,1.976,38
20160501|2016-03-29 18:30,30,1.978,1.98,1.976,1.98,48
20160501|2016-03-29 19:00,30,1.981,1.983,1.98,1.98,38
20160501|2016-03-29 19:30,30,1.982,1.983,1.98,1.981,38
20160501|2016-03-29 20:00,30,1.983,1.983,1.982,1.982,27
20160501|2016-03-29 20:30,30,1.983,1.983,1.982,1.982,23
20160501|2016-03-29 21:00,30,1.983,2.004,1.983,1.992,637
20160501|2016-03-29 21:30,30,1.991,2.001,1.989,1.997,78
20160501|2016-03-29 22:00,30,1.997,1.998,1.996,1.996,48
20160501|2016-03-29 22:30,30,1.996,2.002,1.996,1.999,94
20160501|2016-03-29 23:00,30,1.998,1.998,1.997,1.998,23
20160501|2016-03-29 23:30,30,1.997,1.998,1.99,1.996,137
20160501|2016-03-30 00:00,30,1.996,2,1.996,1.998,136
20160501|2016-03-30 00:30,30,1.997,1.998,1.996,1.998,45
20160501|2016-03-30 01:00,30,1.997,1.998,1.993,1.993,48
20160501|2016-03-30 01:30,30,1.992,1.993,1.99,1.99,97
20160501|2016-03-30 02:00,30,1.99,1.992,1.987,1.991,168
20160501|2016-03-30 02:30,30,1.991,1.996,1.991,1.995,202
20160501|2016-03-30 03:00,30,1.995,1.998,1.991,1.993,199
20160501|2016-03-30 03:30,30,1.993,1.993,1.986,1.988,217
20160501|2016-03-30 04:00,30,1.988,1.992,1.987,1.991,111
20160501|2016-03-30 04:30,30,1.991,1.991,1.99,1.991,16
20160501|2016-03-30 05:00,30,1.991,1.992,1.987,1.987,129
20160501|2016-03-30 05:30,30,1.987,1.995,1.986,1.989,383
20160501|2016-03-30 06:00,30,1.988,1.995,1.985,1.992,511
20160501|2016-03-30 06:30,30,1.992,2.015,1.991,2.009,1615
20160501|2016-03-30 07:00,30,2.008,2.009,1.981,1.987,2305
20160501|2016-03-30 07:30,30,1.987,1.996,1.968,1.974,4396
20160501|2016-03-30 08:00,30,1.974,1.998,1.967,1.997,8847
20160501|2016-03-30 08:30,30,1.997,2.003,1.973,1.983,7921
20160501|2016-03-30 09:00,30,1.983,1.996,1.979,1.989,4249
20160501|2016-03-30 09:30,30,1.989,1.992,1.975,1.982,3870
20160501|2016-03-30 10:00,30,1.982,1.985,1.963,1.97,6354
20160501|2016-03-30 10:30,30,1.97,1.982,1.969,1.976,3935
20160501|2016-03-30 11:00,30,1.975,1.995,1.974,1.99,4558
20160501|2016-03-30 11:30,30,1.99,2,1.986,1.997,5931
20160501|2016-03-30 12:00,30,1.996,2.008,1.984,1.984,6283
20160501|2016-03-30 12:30,30,1.984,2.007,1.981,2.002,4202
20160501|2016-03-30 13:00,30,2.003,2.012,1.993,1.994,9577
20160501|2016-03-30 13:30,30,1.995,1.997,1.99,1.993,1965
20160501|2016-03-30 14:00,30,1.993,1.995,1.989,1.994,778
20160501|2016-03-30 14:30,30,1.994,1.999,1.991,1.993,1486
20160501|2016-03-30 15:00,30,1.992,1.993,1.988,1.99,476
20160501|2016-03-30 15:30,30,1.99,1.993,1.984,1.991,390
20160501|2016-03-30 17:00,31,1.99,1.995,1.986,1.986,101
20160501|2016-03-30 17:30,31,1.987,1.99,1.986,1.99,33
20160501|2016-03-30 18:00,31,1.992,1.992,1.988,1.988,35
20160501|2016-03-30 18:30,31,1.988,1.988,1.985,1.986,66
20160501|2016-03-30 19:00,31,1.987,1.992,1.985,1.991,117
20160501|2016-03-30 19:30,31,1.991,1.991,1.989,1.99,19
20160501|2016-03-30 20:00,31,1.99,1.99,1.988,1.988,17
20160501|2016-03-30 20:30,31,1.989,1.991,1.989,1.989,11
20160501|2016-03-30 21:00,31,1.988,1.989,1.988,1.989,5
20160501|2016-03-30 21:30,31,1.99,1.997,1.99,1.994,137
20160501|2016-03-30 22:00,31,1.994,1.994,1.991,1.991,24
20160501|2016-03-30 22:30,31,1.99,1.992,1.989,1.991,78
20160501|2016-03-30 23:00,31,1.99,1.992,1.989,1.992,112
20160501|2016-03-30 23:30,31,1.992,1.993,1.99,1.992,121
20160501|2016-03-31 00:00,31,1.991,1.993,1.99,1.993,112
20160501|2016-03-31 00:30,31,1.993,2.008,1.99,2.008,408
20160501|2016-03-31 01:00,31,2.006,2.01,2.005,2.01,168
20160501|2016-03-31 01:30,31,2.009,2.009,2.007,2.007,69
20160501|2016-03-31 02:00,31,2.008,2.01,1.997,1.998,285
20160501|2016-03-31 02:30,31,1.998,1.999,1.994,1.995,88
20160501|2016-03-31 03:00,31,1.995,1.999,1.995,1.999,82
20160501|2016-03-31 03:30,31,1.999,2,1.994,2,109
20160501|2016-03-31 04:00,31,1.999,2.005,1.997,2.002,124
20160501|2016-03-31 04:30,31,2.001,2.007,1.998,2.007,146
20160501|2016-03-31 05:00,31,2.006,2.006,2,2.002,74
20160501|2016-03-31 05:30,31,2.001,2.003,1.999,2.001,114
20160501|2016-03-31 06:00,31,2.001,2.005,1.995,1.997,365
20160501|2016-03-31 06:30,31,1.998,2.002,1.993,1.998,408
20160501|2016-03-31 07:00,31,1.998,2.008,1.997,2.003,1464
20160501|2016-03-31 07:30,31,2.002,2.025,1.997,2.022,4863
20160501|2016-03-31 08:00,31,2.023,2.028,2.006,2.013,8454
20160501|2016-03-31 08:30,31,2.013,2.022,2.006,2.018,4674
20160501|2016-03-31 09:00,31,2.018,2.026,2.009,2.012,6296
20160501|2016-03-31 09:30,31,2.011,2.018,1.97,1.991,27707
20160501|2016-03-31 10:00,31,1.991,2.006,1.981,1.983,9667
20160501|2016-03-31 10:30,31,1.983,1.994,1.976,1.981,4331
20160501|2016-03-31 11:00,31,1.98,1.989,1.977,1.986,3215
20160501|2016-03-31 11:30,31,1.987,1.989,1.979,1.988,1889
20160501|2016-03-31 12:00,31,1.988,1.989,1.951,1.958,10106
20160501|2016-03-31 12:30,31,1.957,1.96,1.931,1.932,15467
20160501|2016-03-31 13:00,31,1.932,1.964,1.93,1.962,14530
20160501|2016-03-31 13:30,31,1.963,1.969,1.959,1.966,2647
20160501|2016-03-31 14:00,31,1.967,1.967,1.96,1.963,1097
20160501|2016-03-31 14:30,31,1.962,1.967,1.962,1.966,876
20160501|2016-03-31 15:00,31,1.967,1.969,1.964,1.966,325
20160501|2016-03-31 15:30,31,1.965,1.965,1.96,1.963,288
20160501|2016-03-31 17:00,1,1.963,1.973,1.963,1.969,260
20160501|2016-03-31 17:30,1,1.969,1.971,1.969,1.969,33
20160501|2016-03-31 18:00,1,1.969,1.969,1.967,1.969,29
20160501|2016-03-31 18:30,1,1.968,1.97,1.967,1.969,21
20160501|2016-03-31 19:00,1,1.968,1.971,1.966,1.97,48
20160501|2016-03-31 19:30,1,1.971,1.971,1.967,1.967,62
20160501|2016-03-31 20:00,1,1.967,1.967,1.963,1.963,43
20160501|2016-03-31 20:30,1,1.963,1.965,1.961,1.965,69
20160501|2016-03-31 21:00,1,1.965,1.965,1.962,1.963,62
20160501|2016-03-31 21:30,1,1.962,1.962,1.96,1.961,30
20160501|2016-03-31 22:00,1,1.962,1.962,1.96,1.961,19
20160501|2016-03-31 22:30,1,1.962,1.962,1.961,1.961,14
20160501|2016-03-31 23:00,1,1.961,1.961,1.959,1.96,51
20160501|2016-03-31 23:30,1,1.96,1.96,1.952,1.954,349
20160501|2016-04-01 00:00,1,1.953,1.955,1.951,1.953,48
20160501|2016-04-01 00:30,1,1.955,1.955,1.952,1.952,10
20160501|2016-04-01 01:00,1,1.952,1.954,1.95,1.954,86
20160501|2016-04-01 01:30,1,1.954,1.956,1.954,1.956,39
20160501|2016-04-01 02:00,1,1.956,1.959,1.954,1.958,245
20160501|2016-04-01 02:30,1,1.958,1.96,1.955,1.959,365
20160501|2016-04-01 03:00,1,1.959,1.962,1.957,1.961,132
20160501|2016-04-01 03:30,1,1.961,1.962,1.959,1.961,207
20160501|2016-04-01 04:00,1,1.962,1.963,1.956,1.958,106
20160501|2016-04-01 04:30,1,1.957,1.961,1.954,1.96,127
20160501|2016-04-01 05:00,1,1.961,1.962,1.955,1.958,185
20160501|2016-04-01 05:30,1,1.958,1.973,1.958,1.97,688
20160501|2016-04-01 06:00,1,1.969,1.988,1.969,1.987,941
20160501|2016-04-01 06:30,1,1.987,1.992,1.986,1.988,1163
20160501|2016-04-01 07:00,1,1.988,1.989,1.968,1.973,2937
20160501|2016-04-01 07:30,1,1.974,1.981,1.963,1.967,4148
20160501|2016-04-01 08:00,1,1.967,1.984,1.947,1.952,11770
20160501|2016-04-01 08:30,1,1.952,1.955,1.931,1.934,10207
20160501|2016-04-01 09:00,1,1.933,1.952,1.925,1.94,9760
20160501|2016-04-01 09:30,1,1.94,1.958,1.937,1.947,3673
20160501|2016-04-01 10:00,1,1.946,1.948,1.934,1.937,3358
20160501|2016-04-01 10:30,1,1.937,1.946,1.935,1.943,2701
20160501|2016-04-01 11:00,1,1.943,1.955,1.942,1.952,3698
20160501|2016-04-01 11:30,1,1.952,1.962,1.95,1.951,3747
20160501|2016-04-01 12:00,1,1.951,1.958,1.947,1.955,2353
20160501|2016-04-01 12:30,1,1.956,1.956,1.94,1.948,3406
20160501|2016-04-01 13:00,1,1.949,1.962,1.945,1.954,6565
20160501|2016-04-01 13:30,1,1.954,1.96,1.954,1.956,2457
20160501|2016-04-01 14:00,1,1.957,1.958,1.953,1.956,523
20160501|2016-04-01 14:30,1,1.956,1.957,1.946,1.952,643
20160501|2016-04-01 15:00,1,1.952,1.96,1.95,1.954,719
20160501|2016-04-01 15:30,1,1.953,1.954,1.95,1.951,234
20160501|2016-04-03 17:00,4,1.988,1.989,1.979,1.987,826
20160501|2016-04-03 17:30,4,1.986,1.989,1.986,1.986,76
20160501|2016-04-03 18:00,4,1.986,1.989,1.986,1.988,78
20160501|2016-04-03 18:30,4,1.987,1.987,1.984,1.987,85
20160501|2016-04-03 19:00,4,1.986,1.987,1.982,1.984,62
20160501|2016-04-03 19:30,4,1.984,1.986,1.981,1.981,33
20160501|2016-04-03 20:00,4,1.981,1.983,1.979,1.979,167
20160501|2016-04-03 20:30,4,1.979,1.981,1.979,1.981,111
20160501|2016-04-03 21:00,4,1.982,1.988,1.981,1.985,172
20160501|2016-04-03 21:30,4,1.985,1.985,1.983,1.984,21
20160501|2016-04-03 22:00,4,1.985,1.988,1.985,1.988,31
20160501|2016-04-03 22:30,4,1.988,1.989,1.988,1.988,38
20160501|2016-04-03 23:00,4,1.989,1.989,1.984,1.984,73
20160501|2016-04-03 23:30,4,1.984,1.985,1.981,1.982,158
20160501|2016-04-04 00:00,4,1.982,1.986,1.982,1.985,71
20160501|2016-04-04 00:30,4,1.985,1.986,1.984,1.985,38
20160501|2016-04-04 01:00,4,1.986,1.987,1.981,1.981,83
20160501|2016-04-04 01:30,4,1.982,1.983,1.981,1.982,55
20160501|2016-04-04 02:00,4,1.982,1.985,1.981,1.981,172
20160501|2016-04-04 02:30,4,1.981,1.981,1.976,1.977,246
20160501|2016-04-04 03:00,4,1.977,1.982,1.977,1.982,96
20160501|2016-04-04 03:30,4,1.982,1.984,1.978,1.981,195
20160501|2016-04-04 04:00,4,1.98,1.987,1.978,1.987,166
20160501|2016-04-04 04:30,4,1.987,1.988,1.982,1.983,146
20160501|2016-04-04 05:00,4,1.982,1.988,1.98,1.986,118
20160501|2016-04-04 05:30,4,1.986,1.989,1.984,1.987,409
20160501|2016-04-04 06:00,4,1.987,2.015,1.986,2.013,2867
20160501|2016-04-04 06:30,4,2.013,2.024,2.002,2.004,2444
20160501|2016-04-04 07:00,4,2.004,2.018,2.002,2.009,2369
20160501|2016-04-04 07:30,4,2.009,2.021,2.006,2.006,3539
20160501|2016-04-04 08:00,4,2.007,2.014,1.998,2.009,5612
20160501|2016-04-04 08:30,4,2.01,2.065,2.007,2.053,23581
20160501|2016-04-04 09:00,4,2.053,2.074,2.036,2.04,17599
20160501|2016-04-04 09:30,4,2.041,2.052,2.034,2.046,9094
20160501|2016-04-04 10:00,4,2.047,2.048,2.027,2.028,7248
20160501|2016-04-04 10:30,4,2.029,2.036,2.021,2.033,4421
20160501|2016-04-04 11:00,4,2.033,2.035,2.024,2.028,3056
20160501|2016-04-04 11:30,4,2.028,2.032,2.012,2.014,4804
20160501|2016-04-04 12:00,4,2.014,2.029,2.007,2.019,5030
20160501|2016-04-04 12:30,4,2.019,2.021,2.011,2.013,2899
20160501|2016-04-04 13:00,4,2.012,2.014,1.982,2,14816
20160501|2016-04-04 13:30,4,1.999,2.004,1.998,2.001,2772
20160501|2016-04-04 14:00,4,2,2.004,1.999,2.004,763
20160501|2016-04-04 14:30,4,2.003,2.01,2.003,2.008,779
20160501|2016-04-04 15:00,4,2.007,2.008,2.005,2.006,294
20160501|2016-04-04 15:30,4,2.005,2.006,2.002,2.003,272
20160501|2016-04-04 17:00,5,2.004,2.009,2.003,2.009,216
20160501|2016-04-04 17:30,5,2.008,2.008,2.006,2.007,24
20160501|2016-04-04 18:00,5,2.007,2.007,2.005,2.005,54
20160501|2016-04-04 18:30,5,2.006,2.006,2.005,2.005,79
20160501|2016-04-04 19:00,5,2.005,2.006,2.004,2.004,131
20160501|2016-04-04 19:30,5,2.004,2.01,2.004,2.008,137
20160501|2016-04-04 20:00,5,2.009,2.013,2.009,2.013,116
20160501|2016-04-04 20:30,5,2.013,2.014,2.012,2.013,23
20160501|2016-04-04 21:00,5,2.012,2.014,2.01,2.013,69
20160501|2016-04-04 21:30,5,2.013,2.014,2.013,2.013,27
20160501|2016-04-04 22:00,5,2.013,2.014,2.013,2.013,8
20160501|2016-04-04 22:30,5,2.013,2.014,2.012,2.013,14
20160501|2016-04-04 23:00,5,2.013,2.014,2.011,2.011,13
20160501|2016-04-04 23:30,5,2.011,2.013,2.011,2.011,56
20160501|2016-04-05 00:00,5,2.012,2.012,2.008,2.008,128
20160501|2016-04-05 00:30,5,2.008,2.009,2.001,2.001,134
20160501|2016-04-05 01:00,5,2.002,2.002,2,2.002,64
20160501|2016-04-05 01:30,5,2.001,2.006,2.001,2.005,148
20160501|2016-04-05 02:00,5,2.005,2.013,2.004,2.012,191
20160501|2016-04-05 02:30,5,2.011,2.022,2.006,2.019,855
20160501|2016-04-05 03:00,5,2.02,2.021,2.014,2.017,382
20160501|2016-04-05 03:30,5,2.017,2.017,2.012,2.013,243
20160501|2016-04-05 04:00,5,2.011,2.015,2.01,2.015,76
20160501|2016-04-05 04:30,5,2.015,2.015,2.005,2.009,126
20160501|2016-04-05 05:00,5,2.008,2.015,2.007,2.01,171
20160501|2016-04-05 05:30,5,2.01,2.016,2.008,2.016,196
20160501|2016-04-05 06:00,5,2.017,2.038,2.015,2.036,1396
20160501|2016-04-05 06:30,5,2.036,2.041,2.03,2.032,1628
20160501|2016-04-05 07:00,5,2.031,2.032,1.997,2.006,4935
20160501|2016-04-05 07:30,5,2.006,2.008,1.985,1.993,6215
20160501|2016-04-05 08:00,5,1.993,2,1.983,1.983,6799
20160501|2016-04-05 08:30,5,1.984,1.986,1.956,1.971,16493
20160501|2016-04-05 09:00,5,1.973,1.979,1.966,1.968,5050
20160501|2016-04-05 09:30,5,1.968,1.97,1.96,1.962,4737
20160501|2016-04-05 10:00,5,1.961,1.97,1.957,1.961,4050
20160501|2016-04-05 10:30,5,1.961,1.966,1.945,1.951,6406
20160501|2016-04-05 11:00,5,1.951,1.952,1.936,1.937,5858
20160501|2016-04-05 11:30,5,1.936,1.945,1.934,1.943,4642
20160501|2016-04-05 12:00,5,1.944,1.944,1.931,1.934,4638
20160501|2016-04-05 12:30,5,1.934,1.954,1.932,1.952,6222
20160501|2016-04-05 13:00,5,1.952,1.963,1.948,1.953,9326
20160501|2016-04-05 13:30,5,1.953,1.956,1.949,1.951,2083
20160501|2016-04-05 14:00,5,1.953,1.953,1.945,1.946,785
20160501|2016-04-05 14:30,5,1.946,1.952,1.946,1.951,559
20160501|2016-04-05 15:00,5,1.952,1.953,1.944,1.945,639
20160501|2016-04-05 15:30,5,1.944,1.947,1.932,1.942,1009
20160501|2016-04-05 17:00,6,1.941,1.942,1.933,1.935,135
20160501|2016-04-05 17:30,6,1.934,1.94,1.932,1.939,94
20160501|2016-04-05 18:00,6,1.94,1.943,1.938,1.939,137
20160501|2016-04-05 18:30,6,1.939,1.941,1.936,1.936,52
20160501|2016-04-05 19:00,6,1.935,1.94,1.935,1.938,136
20160501|2016-04-05 19:30,6,1.939,1.939,1.936,1.936,35
20160501|2016-04-05 20:00,6,1.937,1.937,1.932,1.934,62
20160501|2016-04-05 20:30,6,1.936,1.938,1.932,1.938,72
20160501|2016-04-05 21:00,6,1.938,1.94,1.937,1.94,62
20160501|2016-04-05 21:30,6,1.941,1.941,1.937,1.937,60
20160501|2016-04-05 22:00,6,1.936,1.938,1.935,1.938,39
20160501|2016-04-05 22:30,6,1.937,1.938,1.937,1.937,8
20160501|2016-04-05 23:00,6,1.937,1.937,1.936,1.936,9
20160501|2016-04-05 23:30,6,1.937,1.941,1.937,1.938,104
20160501|2016-04-06 00:00,6,1.939,1.941,1.936,1.936,75
20160501|2016-04-06 00:30,6,1.937,1.94,1.936,1.936,97
20160501|2016-04-06 01:00,6,1.937,1.938,1.936,1.936,91
20160501|2016-04-06 01:30,6,1.937,1.937,1.935,1.935,67
20160501|2016-04-06 02:00,6,1.936,1.939,1.935,1.937,147
20160501|2016-04-06 02:30,6,1.937,1.939,1.934,1.934,164
20160501|2016-04-06 03:00,6,1.933,1.934,1.932,1.933,154
20160501|2016-04-06 03:30,6,1.932,1.932,1.922,1.924,1014
20160501|2016-04-06 04:00,6,1.923,1.93,1.921,1.927,300
20160501|2016-04-06 04:30,6,1.928,1.932,1.928,1.929,266
20160501|2016-04-06 05:00,6,1.929,1.929,1.924,1.925,273
20160501|2016-04-06 05:30,6,1.925,1.927,1.922,1.925,128
20160501|2016-04-06 06:00,6,1.926,1.93,1.91,1.91,1615
20160501|2016-04-06 06:30,6,1.91,1.917,1.906,1.916,1413
20160501|2016-04-06 07:00,6,1.915,1.918,1.908,1.915,1932
20160501|2016-04-06 07:30,6,1.915,1.927,1.909,1.913,4617
20160501|2016-04-06 08:00,6,1.914,1.918,1.903,1.915,7913
20160501|2016-04-06 08:30,6,1.916,1.921,1.906,1.908,4945
20160501|2016-04-06 09:00,6,1.908,1.925,1.906,1.922,4343
20160501|2016-04-06 09:30,6,1.922,1.929,1.918,1.921,4540
20160501|2016-04-06 10:00,6,1.922,1.93,1.916,1.917,3379
20160501|2016-04-06 10:30,6,1.916,1.917,1.908,1.908,4715
20160501|2016-04-06 11:00,6,1.908,1.919,1.906,1.917,4198
20160501|2016-04-06 11:30,6,1.917,1.919,1.91,1.91,1846
20160501|2016-04-06 12:00,6,1.91,1.912,1.898,1.904,6474
20160501|2016-04-06 12:30,6,1.903,1.917,1.903,1.914,3770
20160501|2016-04-06 13:00,6,1.914,1.917,1.907,1.908,7647
20160501|2016-04-06 13:30,6,1.909,1.91,1.897,1.9,4040
20160501|2016-04-06 14:00,6,1.9,1.902,1.899,1.901,630
20160501|2016-04-06 14:30,6,1.9,1.904,1.9,1.901,811
20160501|2016-04-06 15:00,6,1.902,1.906,1.901,1.903,394
20160501|2016-04-06 15:30,6,1.903,1.904,1.901,1.903,212
20160501|2016-04-06 17:00,7,1.904,1.908,1.895,1.901,181
20160501|2016-04-06 17:30,7,1.901,1.902,1.897,1.899,85
20160501|2016-04-06 18:00,7,1.898,1.898,1.896,1.896,89
20160501|2016-04-06 18:30,7,1.896,1.9,1.896,1.9,198
20160501|2016-04-06 19:00,7,1.899,1.903,1.899,1.9,73
20160501|2016-04-06 19:30,7,1.899,1.903,1.897,1.897,56
20160501|2016-04-06 20:00,7,1.896,1.901,1.892,1.898,297
20160501|2016-04-06 20:30,7,1.899,1.901,1.898,1.9,48
20160501|2016-04-06 21:00,7,1.9,1.9,1.898,1.898,32
20160501|2016-04-06 21:30,7,1.899,1.901,1.897,1.901,38
20160501|2016-04-06 22:00,7,1.9,1.9,1.896,1.899,46
20160501|2016-04-06 22:30,7,1.898,1.898,1.896,1.897,33
20160501|2016-04-06 23:00,7,1.897,1.898,1.896,1.898,45
20160501|2016-04-06 23:30,7,1.9,1.902,1.899,1.9,79
20160501|2016-04-07 00:00,7,1.901,1.905,1.901,1.905,63
20160501|2016-04-07 00:30,7,1.904,1.906,1.902,1.906,44
20160501|2016-04-07 01:00,7,1.905,1.907,1.904,1.907,56
20160501|2016-04-07 01:30,7,1.908,1.909,1.904,1.904,110
20160501|2016-04-07 02:00,7,1.904,1.906,1.899,1.9,180
20160501|2016-04-07 02:30,7,1.9,1.906,1.899,1.904,158
20160501|2016-04-07 03:00,7,1.903,1.906,1.902,1.904,250
20160501|2016-04-07 03:30,7,1.904,1.905,1.904,1.904,83
20160501|2016-04-07 04:00,7,1.904,1.906,1.896,1.897,579
20160501|2016-04-07 04:30,7,1.897,1.9,1.896,1.898,172
20160501|2016-04-07 05:00,7,1.897,1.899,1.895,1.898,163
20160501|2016-04-07 05:30,7,1.897,1.899,1.896,1.897,227
20160501|2016-04-07 06:00,7,1.897,1.913,1.893,1.913,1222
20160501|2016-04-07 06:30,7,1.913,1.922,1.908,1.922,2079
20160501|2016-04-07 07:00,7,1.922,1.949,1.917,1.945,4764
20160501|2016-04-07 07:30,7,1.945,1.966,1.941,1.956,7902
20160501|2016-04-07 08:00,7,1.957,1.969,1.953,1.956,8167
20160501|2016-04-07 08:30,7,1.957,1.977,1.954,1.976,8199
20160501|2016-04-07 09:00,7,1.977,1.98,1.965,1.968,7558
20160501|2016-04-07 09:30,7,1.967,1.99,1.944,1.975,18324
20160501|2016-04-07 10:00,7,1.976,1.987,1.969,1.973,7756
20160501|2016-04-07 10:30,7,1.974,1.978,1.971,1.974,4285
20160501|2016-04-07 11:00,7,1.973,1.984,1.966,1.981,5240
20160501|2016-04-07 11:30,7,1.981,1.991,1.979,1.986,4573
20160501|2016-04-07 12:00,7,1.985,2.002,1.981,1.995,8329
20160501|2016-04-07 12:30,7,1.994,2.008,1.992,2.002,7043
20160501|2016-04-07 13:00,7,2.002,2.024,2,2.021,19617
20160501|2016-04-07 13:30,7,2.021,2.022,2.011,2.017,8016
20160501|2016-04-07 14:00,7,2.017,2.023,2.013,2.022,1495
20160501|2016-04-07 14:30,7,2.021,2.023,2.017,2.021,1218
20160501|2016-04-07 15:00,7,2.022,2.024,2.016,2.021,1846
20160501|2016-04-07 15:30,7,2.022,2.022,2.016,2.018,537
20160501|2016-04-07 17:00,8,2.015,2.02,2.013,2.018,276
20160501|2016-04-07 17:30,8,2.019,2.019,2.012,2.014,48
20160501|2016-04-07 18:00,8,2.013,2.016,2.013,2.014,28
20160501|2016-04-07 18:30,8,2.014,2.015,2.013,2.013,37
20160501|2016-04-07 19:00,8,2.014,2.016,2.012,2.015,95
20160501|2016-04-07 19:30,8,2.016,2.016,2.011,2.011,151
20160501|2016-04-07 20:00,8,2.011,2.024,2.011,2.021,316
20160501|2016-04-07 20:30,8,2.02,2.021,2.014,2.018,147
20160501|2016-04-07 21:00,8,2.017,2.017,2.013,2.013,31
20160501|2016-04-07 21:30,8,2.013,2.015,2.013,2.015,23
20160501|2016-04-07 22:00,8,2.017,2.017,2.013,2.013,76
20160501|2016-04-07 22:30,8,2.012,2.014,2.012,2.013,30
20160501|2016-04-07 23:00,8,2.012,2.015,2.012,2.015,19
20160501|2016-04-07 23:30,8,2.014,2.019,2.01,2.016,181
20160501|2016-04-08 00:00,8,2.016,2.023,2.015,2.019,185
20160501|2016-04-08 00:30,8,2.019,2.019,2.016,2.016,101
20160501|2016-04-08 01:00,8,2.017,2.022,2.017,2.021,75
20160501|2016-04-08 01:30,8,2.022,2.034,2.018,2.031,441
20160501|2016-04-08 02:00,8,2.03,2.036,2.029,2.035,563
20160501|2016-04-08 02:30,8,2.035,2.04,2.034,2.039,297
20160501|2016-04-08 03:00,8,2.039,2.042,2.03,2.032,388
20160501|2016-04-08 03:30,8,2.032,2.035,2.028,2.03,206
20160501|2016-04-08 04:00,8,2.031,2.038,2.031,2.038,180
20160501|2016-04-08 04:30,8,2.037,2.037,2.028,2.03,191
20160501|2016-04-08 05:00,8,2.03,2.031,2.024,2.027,201
20160501|2016-04-08 05:30,8,2.028,2.034,2.022,2.03,569
20160501|2016-04-08 06:00,8,2.029,2.032,2.024,2.029,1066
20160501|2016-04-08 06:30,8,2.028,2.044,2.026,2.039,1788
20160501|2016-04-08 07:00,8,2.038,2.04,2.005,2.01,6128
20160501|2016-04-08 07:30,8,2.01,2.035,2.004,2.028,6002
20160501|2016-04-08 08:00,8,2.027,2.04,2.014,2.016,10656
20160501|2016-04-08 08:30,8,2.016,2.021,2.007,2.008,7357
20160501|2016-04-08 09:00,8,2.009,2.009,1.986,1.993,11492
20160501|2016-04-08 09:30,8,1.993,2.009,1.992,2.006,4374
20160501|2016-04-08 10:00,8,2.006,2.016,2.003,2.007,4032
20160501|2016-04-08 10:30,8,2.007,2.014,1.989,1.995,6023
20160501|2016-04-08 11:00,8,1.995,2.003,1.992,1.999,2203
20160501|2016-04-08 11:30,8,1.999,2,1.989,1.993,2205
20160501|2016-04-08 12:00,8,1.994,2,1.992,1.997,1971
20160501|2016-04-08 12:30,8,1.998,2.008,1.998,2.005,2815
20160501|2016-04-08 13:00,8,2.004,2.005,1.986,1.99,10016
20160501|2016-04-08 13:30,8,1.989,1.992,1.986,1.987,2497
20160501|2016-04-08 14:00,8,1.988,1.989,1.986,1.987,856
20160501|2016-04-08 14:30,8,1.987,1.99,1.986,1.989,682
20160501|2016-04-08 15:00,8,1.989,1.99,1.986,1.988,352
20160501|2016-04-08 15:30,8,1.987,1.993,1.987,1.991,529
20160501|2016-04-10 17:00,11,1.951,1.951,1.93,1.94,1664
20160501|2016-04-10 17:30,11,1.94,1.94,1.937,1.939,341
20160501|2016-04-10 18:00,11,1.939,1.947,1.939,1.945,167
20160501|2016-04-10 18:30,11,1.944,1.949,1.942,1.948,297
20160501|2016-04-10 19:00,11,1.949,1.949,1.944,1.946,52
20160501|2016-04-10 19:30,11,1.944,1.947,1.944,1.947,108
20160501|2016-04-10 20:00,11,1.946,1.947,1.944,1.945,166
20160501|2016-04-10 20:30,11,1.945,1.945,1.94,1.942,146
20160501|2016-04-10 21:00,11,1.941,1.942,1.939,1.941,189
20160501|2016-04-10 21:30,11,1.94,1.94,1.935,1.936,169
20160501|2016-04-10 22:00,11,1.935,1.935,1.931,1.932,220
20160501|2016-04-10 22:30,11,1.931,1.934,1.93,1.933,127
20160501|2016-04-10 23:00,11,1.931,1.931,1.923,1.924,536
20160501|2016-04-10 23:30,11,1.925,1.943,1.923,1.937,359
20160501|2016-04-11 00:00,11,1.937,1.937,1.932,1.933,174
20160501|2016-04-11 00:30,11,1.932,1.933,1.929,1.933,101
20160501|2016-04-11 01:00,11,1.932,1.932,1.927,1.928,230
20160501|2016-04-11 01:30,11,1.927,1.929,1.926,1.927,152
20160501|2016-04-11 02:00,11,1.926,1.926,1.924,1.925,350
20160501|2016-04-11 02:30,11,1.925,1.928,1.924,1.927,281
20160501|2016-04-11 03:00,11,1.927,1.932,1.927,1.929,276
20160501|2016-04-11 03:30,11,1.928,1.932,1.927,1.932,144
20160501|2016-04-11 04:00,11,1.931,1.933,1.93,1.933,63
20160501|2016-04-11 04:30,11,1.933,1.947,1.933,1.936,458
20160501|2016-04-11 05:00,11,1.935,1.935,1.925,1.925,330
20160501|2016-04-11 05:30,11,1.925,1.928,1.92,1.924,522
20160501|2016-04-11 06:00,11,1.925,1.932,1.92,1.92,1114
20160501|2016-04-11 06:30,11,1.92,1.932,1.919,1.923,1819
20160501|2016-04-11 07:00,11,1.924,1.928,1.92,1.924,2421
20160501|2016-04-11 07:30,11,1.923,1.93,1.911,1.919,7152
20160501|2016-04-11 08:00,11,1.919,1.921,1.909,1.916,9448
20160501|2016-04-11 08:30,11,1.916,1.924,1.913,1.923,7374
20160501|2016-04-11 09:00,11,1.924,1.925,1.918,1.922,3974
20160501|2016-04-11 09:30,11,1.922,1.924,1.914,1.914,3846
20160501|2016-04-11 10:00,11,1.915,1.919,1.911,1.915,4832
20160501|2016-04-11 10:30,11,1.915,1.922,1.91,1.916,3963
20160501|2016-04-11 11:00,11,1.916,1.916,1.907,1.914,6139
20160501|2016-04-11 11:30,11,1.915,1.921,1.914,1.919,2847
20160501|2016-04-11 12:00,11,1.918,1.92,1.913,1.917,2078
20160501|2016-04-11 12:30,11,1.916,1.924,1.913,1.923,3381
20160501|2016-04-11 13:00,11,1.922,1.923,1.91,1.914,9591
20160501|2016-04-11 13:30,11,1.914,1.925,1.911,1.924,3006
20160501|2016-04-11 14:00,11,1.924,1.925,1.922,1.924,731
20160501|2016-04-11 14:30,11,1.924,1.928,1.922,1.925,1077
20160501|2016-04-11 15:00,11,1.924,1.937,1.924,1.935,776
20160501|2016-04-11 15:30,11,1.936,1.938,1.931,1.931,697
20160501|2016-04-11 17:00,12,1.934,1.936,1.931,1.934,96
20160501|2016-04-11 17:30,12,1.933,1.934,1.933,1.933,18
20160501|2016-04-11 18:00,12,1.933,1.935,1.932,1.932,46
20160501|2016-04-11 18:30,12,1.932,1.933,1.93,1.93,61
20160501|2016-04-11 19:00,12,1.93,1.934,1.928,1.933,149
20160501|2016-04-11 19:30,12,1.933,1.934,1.931,1.931,24
20160501|2016-04-11 20:00,12,1.933,1.933,1.929,1.929,49
20160501|2016-04-11 20:30,12,1.929,1.93,1.926,1.926,61
20160501|2016-04-11 21:00,12,1.927,1.928,1.926,1.927,30
20160501|2016-04-11 21:30,12,1.927,1.927,1.922,1.926,93
20160501|2016-04-11 22:00,12,1.926,1.926,1.923,1.923,23
20160501|2016-04-11 22:30,12,1.923,1.925,1.923,1.925,24
20160501|2016-04-11 23:00,12,1.925,1.925,1.925,1.925,16
20160501|2016-04-11 23:30,12,1.924,1.926,1.924,1.926,40
20160501|2016-04-12 00:00,12,1.925,1.927,1.925,1.927,94
20160501|2016-04-12 00:30,12,1.927,1.928,1.926,1.928,28
20160501|2016-04-12 01:00,12,1.928,1.933,1.927,1.927,174
20160501|2016-04-12 01:30,12,1.928,1.931,1.927,1.93,64
20160501|2016-04-12 02:00,12,1.931,1.934,1.928,1.93,184
20160501|2016-04-12 02:30,12,1.93,1.932,1.924,1.928,211
20160501|2016-04-12 03:00,12,1.928,1.93,1.923,1.929,218
20160501|2016-04-12 03:30,12,1.93,1.932,1.928,1.932,111
20160501|2016-04-12 04:00,12,1.933,1.94,1.93,1.937,230
20160501|2016-04-12 04:30,12,1.937,1.941,1.937,1.939,209
20160501|2016-04-12 05:00,12,1.939,1.943,1.939,1.939,274
20160501|2016-04-12 05:30,12,1.939,1.949,1.938,1.944,625
20160501|2016-04-12 06:00,12,1.944,1.949,1.941,1.942,842
20160501|2016-04-12 06:30,12,1.942,1.963,1.936,1.958,2421
20160501|2016-04-12 07:00,12,1.957,1.96,1.948,1.951,1954
20160501|2016-04-12 07:30,12,1.952,1.969,1.952,1.968,4503
20160501|2016-04-12 08:00,12,1.967,1.975,1.961,1.965,10681
20160501|2016-04-12 08:30,12,1.964,1.976,1.958,1.97,5902
20160501|2016-04-12 09:00,12,1.969,1.971,1.953,1.962,5693
20160501|2016-04-12 09:30,12,1.962,1.974,1.96,1.966,4100
20160501|2016-04-12 10:00,12,1.967,1.979,1.964,1.968,4378
20160501|2016-04-12 10:30,12,1.969,1.976,1.966,1.974,2077
20160501|2016-04-12 11:00,12,1.974,1.983,1.968,1.981,4103
20160501|2016-04-12 11:30,12,1.981,1.984,1.978,1.981,3012
20160501|2016-04-12 12:00,12,1.982,1.984,1.977,1.982,1714
20160501|2016-04-12 12:30,12,1.982,1.984,1.973,1.981,3234
20160501|2016-04-12 13:00,12,1.981,2.009,1.975,2.005,18589
20160501|2016-04-12 13:30,12,2.005,2.02,2.004,2.018,6033
20160501|2016-04-12 14:00,12,2.019,2.03,2.016,2.025,3984
20160501|2016-04-12 14:30,12,2.024,2.024,2.016,2.018,1478
20160501|2016-04-12 15:00,12,2.018,2.021,2.016,2.02,838
20160501|2016-04-12 15:30,12,2.019,2.02,2.016,2.017,610
20160501|2016-04-12 17:00,13,2.016,2.021,2.012,2.013,194
20160501|2016-04-12 17:30,13,2.012,2.014,2.011,2.012,94
20160501|2016-04-12 18:00,13,2.012,2.012,2.009,2.011,108
20160501|2016-04-12 18:30,13,2.011,2.012,2.01,2.011,44
20160501|2016-04-12 19:00,13,2.011,2.015,2.01,2.015,88
20160501|2016-04-12 19:30,13,2.016,2.018,2.014,2.014,57
20160501|2016-04-12 20:00,13,2.015,2.017,2.015,2.017,18
20160501|2016-04-12 20:30,13,2.016,2.016,2.012,2.013,53
20160501|2016-04-12 21:00,13,2.014,2.014,2.013,2.013,48
20160501|2016-04-12 21:30,13,2.013,2.016,2.012,2.015,84
20160501|2016-04-12 22:00,13,2.015,2.016,2.014,2.015,29
20160501|2016-04-12 22:30,13,2.015,2.016,2.014,2.015,9
20160501|2016-04-12 23:00,13,2.014,2.015,2.014,2.015,32
20160501|2016-04-12 23:30,13,2.015,2.022,2.014,2.02,156
20160501|2016-04-13 00:00,13,2.022,2.028,2.019,2.025,199
20160501|2016-04-13 00:30,13,2.024,2.032,2.024,2.03,172
20160501|2016-04-13 01:00,13,2.03,2.031,2.024,2.024,160
20160501|2016-04-13 01:30,13,2.025,2.025,2.018,2.02,315
20160501|2016-04-13 02:00,13,2.02,2.038,2.019,2.031,946
20160501|2016-04-13 02:30,13,2.032,2.036,2.03,2.032,95
20160501|2016-04-13 03:00,13,2.032,2.033,2.027,2.029,159
20160501|2016-04-13 03:30,13,2.03,2.03,2.023,2.025,372
20160501|2016-04-13 04:00,13,2.026,2.034,2.022,2.028,321
20160501|2016-04-13 04:30,13,2.028,2.034,2.028,2.03,201
20160501|2016-04-13 05:00,13,2.031,2.031,2.022,2.026,346
20160501|2016-04-13 05:30,13,2.027,2.043,2.026,2.04,1172
20160501|2016-04-13 06:00,13,2.04,2.042,2.035,2.036,1048
20160501|2016-04-13 06:30,13,2.037,2.051,2.036,2.037,1901
20160501|2016-04-13 07:00,13,2.038,2.041,2.028,2.038,2550
20160501|2016-04-13 07:30,13,2.038,2.038,2.009,2.018,6787
20160501|2016-04-13 08:00,13,2.018,2.031,2.003,2.023,11646
20160501|2016-04-13 08:30,13,2.024,2.029,2.002,2.014,4566
20160501|2016-04-13 09:00,13,2.015,2.018,2.007,2.014,4060
20160501|2016-04-13 09:30,13,2.015,2.017,2.006,2.016,3382
20160501|2016-04-13 10:00,13,2.016,2.016,2.01,2.012,2346
20160501|2016-04-13 10:30,13,2.012,2.021,2.011,2.018,3052
20160501|2016-04-13 11:00,13,2.018,2.034,2.016,2.026,3718
20160501|2016-04-13 11:30,13,2.027,2.039,2.022,2.037,3553
20160501|2016-04-13 12:00,13,2.037,2.043,2.032,2.04,5219
20160501|2016-04-13 12:30,13,2.04,2.046,2.023,2.025,5639
20160501|2016-04-13 13:00,13,2.025,2.038,2.009,2.032,12922
20160501|2016-04-13 13:30,13,2.032,2.037,2.026,2.028,2500
20160501|2016-04-13 14:00,13,2.029,2.042,2.028,2.035,1280
20160501|2016-04-13 14:30,13,2.035,2.037,2.033,2.035,450
20160501|2016-04-13 15:00,13,2.035,2.04,2.034,2.035,388
20160501|2016-04-13 15:30,13,2.035,2.04,2.034,2.036,590
20160501|2016-04-13 17:00,14,2.045,2.048,2.042,2.044,103
20160501|2016-04-13 17:30,14,2.044,2.044,2.039,2.042,131
20160501|2016-04-13 18:00,14,2.043,2.045,2.041,2.041,45
20160501|2016-04-13 18:30,14,2.041,2.043,2.038,2.038,59
20160501|2016-04-13 19:00,14,2.038,2.043,2.036,2.041,104
20160501|2016-04-13 19:30,14,2.042,2.043,2.04,2.04,10
20160501|2016-04-13 20:00,14,2.041,2.042,2.039,2.042,25
20160501|2016-04-13 20:30,14,2.043,2.043,2.039,2.04,23
20160501|2016-04-13 21:00,14,2.04,2.041,2.04,2.04,37
20160501|2016-04-13 21:30,14,2.041,2.041,2.04,2.04,11
20160501|2016-04-13 22:00,14,2.04,2.042,2.04,2.04,78
20160501|2016-04-13 22:30,14,2.04,2.04,2.038,2.038,7
20160501|2016-04-13 23:00,14,2.038,2.04,2.038,2.038,3
20160501|2016-04-13 23:30,14,2.04,2.04,2.04,2.04,1
20160501|2016-04-14 00:00,14,2.04,2.041,2.034,2.036,68
20160501|2016-04-14 00:30,14,2.036,2.039,2.032,2.035,64
20160501|2016-04-14 01:00,14,2.037,2.04,2.031,2.032,125
20160501|2016-04-14 01:30,14,2.031,2.033,2.029,2.031,94
20160501|2016-04-14 02:00,14,2.031,2.031,2.018,2.018,393
20160501|2016-04-14 02:30,14,2.019,2.03,2.018,2.027,187
20160501|2016-04-14 03:00,14,2.028,2.032,2.023,2.026,181
20160501|2016-04-14 03:30,14,2.026,2.03,2.025,2.03,81
20160501|2016-04-14 04:00,14,2.031,2.036,2.031,2.033,149
20160501|2016-04-14 04:30,14,2.032,2.033,2.028,2.031,67
20160501|2016-04-14 05:00,14,2.031,2.032,2.027,2.031,168
20160501|2016-04-14 05:30,14,2.03,2.034,2.029,2.033,136
20160501|2016-04-14 06:00,14,2.032,2.037,2.021,2.024,590
20160501|2016-04-14 06:30,14,2.023,2.027,2.013,2.016,897
20160501|2016-04-14 07:00,14,2.016,2.023,2.002,2.008,2885
20160501|2016-04-14 07:30,14,2.009,2.011,1.988,1.991,5334
20160501|2016-04-14 08:00,14,1.991,1.991,1.975,1.978,10272
20160501|2016-04-14 08:30,14,1.978,1.982,1.971,1.98,6227
20160501|2016-04-14 09:00,14,1.98,1.987,1.976,1.98,5566
20160501|2016-04-14 09:30,14,1.98,2.02,1.98,1.988,25106
20160501|2016-04-14 10:00,14,1.988,1.996,1.974,1.981,8262
20160501|2016-04-14 10:30,14,1.981,1.992,1.977,1.986,3213
20160501|2016-04-14 11:00,14,1.987,1.99,1.982,1.984,2194
20160501|2016-04-14 11:30,14,1.984,1.993,1.983,1.989,1834
20160501|2016-04-14 12:00,14,1.989,1.992,1.982,1.989,2522
20160501|2016-04-14 12:30,14,1.989,1.99,1.977,1.986,4435
20160501|2016-04-14 13:00,14,1.986,1.986,1.968,1.971,9904
20160501|2016-04-14 13:30,14,1.971,1.973,1.959,1.966,5380
20160501|2016-04-14 14:00,14,1.965,1.968,1.964,1.965,1051
20160501|2016-04-14 14:30,14,1.966,1.967,1.961,1.965,1030
20160501|2016-04-14 15:00,14,1.966,1.969,1.963,1.967,868
20160501|2016-04-14 15:30,14,1.966,1.966,1.957,1.959,554
20160501|2016-04-14 17:00,15,1.961,1.967,1.958,1.964,163
20160501|2016-04-14 17:30,15,1.965,1.967,1.962,1.964,58
20160501|2016-04-14 18:00,15,1.965,1.965,1.962,1.963,29
20160501|2016-04-14 18:30,15,1.963,1.966,1.959,1.959,56
20160501|2016-04-14 19:00,15,1.96,1.962,1.942,1.957,675
20160501|2016-04-14 19:30,15,1.957,1.962,1.957,1.959,137
20160501|2016-04-14 20:00,15,1.96,1.963,1.958,1.963,51
20160501|2016-04-14 20:30,15,1.963,1.963,1.959,1.959,34
20160501|2016-04-14 21:00,15,1.961,1.962,1.958,1.959,14
20160501|2016-04-14 21:30,15,1.959,1.96,1.958,1.958,28
20160501|2016-04-14 22:00,15,1.958,1.959,1.957,1.958,68
20160501|2016-04-14 22:30,15,1.958,1.959,1.956,1.956,82
20160501|2016-04-14 23:00,15,1.957,1.959,1.956,1.957,53
20160501|2016-04-14 23:30,15,1.958,1.958,1.947,1.947,216
20160501|2016-04-15 00:00,15,1.947,1.951,1.947,1.95,108
20160501|2016-04-15 00:30,15,1.949,1.951,1.947,1.95,75
20160501|2016-04-15 01:00,15,1.95,1.952,1.949,1.952,107
20160501|2016-04-15 01:30,15,1.951,1.953,1.949,1.949,91
20160501|2016-04-15 02:00,15,1.949,1.952,1.947,1.948,112
20160501|2016-04-15 02:30,15,1.948,1.949,1.946,1.947,80
20160501|2016-04-15 03:00,15,1.947,1.95,1.944,1.945,211
20160501|2016-04-15 03:30,15,1.945,1.947,1.942,1.946,484
20160501|2016-04-15 04:00,15,1.946,1.948,1.946,1.947,62
20160501|2016-04-15 04:30,15,1.947,1.949,1.947,1.948,72
20160501|2016-04-15 05:00,15,1.947,1.947,1.944,1.946,125
20160501|2016-04-15 05:30,15,1.946,1.947,1.934,1.935,852
20160501|2016-04-15 06:00,15,1.936,1.937,1.926,1.927,944
20160501|2016-04-15 06:30,15,1.927,1.936,1.927,1.929,1300
20160501|2016-04-15 07:00,15,1.93,1.93,1.916,1.918,5164
20160501|2016-04-15 07:30,15,1.918,1.926,1.915,1.916,4726
20160501|2016-04-15 08:00,15,1.915,1.917,1.885,1.904,20833
20160501|2016-04-15 08:30,15,1.904,1.908,1.898,1.904,5531
20160501|2016-04-15 09:00,15,1.904,1.91,1.902,1.907,4693
20160501|2016-04-15 09:30,15,1.906,1.907,1.897,1.907,4095
20160501|2016-04-15 10:00,15,1.906,1.907,1.899,1.902,4340
20160501|2016-04-15 10:30,15,1.902,1.912,1.902,1.909,3210
20160501|2016-04-15 11:00,15,1.909,1.925,1.908,1.914,7867
20160501|2016-04-15 11:30,15,1.914,1.93,1.914,1.922,4248
20160501|2016-04-15 12:00,15,1.922,1.927,1.917,1.918,2428
20160501|2016-04-15 12:30,15,1.918,1.921,1.908,1.916,2837
20160501|2016-04-15 13:00,15,1.917,1.918,1.9,1.9,9667
20160501|2016-04-15 13:30,15,1.901,1.911,1.9,1.905,3464
20160501|2016-04-15 14:00,15,1.904,1.908,1.903,1.906,1015
20160501|2016-04-15 14:30,15,1.906,1.908,1.903,1.906,826
20160501|2016-04-15 15:00,15,1.906,1.91,1.906,1.91,480
20160501|2016-04-15 15:30,15,1.91,1.912,1.905,1.91,333
20160501|2016-04-17 17:00,18,1.882,1.885,1.872,1.88,1196
20160501|2016-04-17 17:30,18,1.88,1.885,1.875,1.879,337
20160501|2016-04-17 18:00,18,1.878,1.88,1.877,1.88,95
20160501|2016-04-17 18:30,18,1.88,1.883,1.877,1.881,209
20160501|2016-04-17 19:00,18,1.88,1.887,1.879,1.887,226
20160501|2016-04-17 19:30,18,1.887,1.894,1.887,1.892,138
20160501|2016-04-17 20:00,18,1.892,1.896,1.892,1.896,309
20160501|2016-04-17 20:30,18,1.895,1.899,1.894,1.897,76
20160501|2016-04-17 21:00,18,1.896,1.898,1.896,1.898,42
20160501|2016-04-17 21:30,18,1.898,1.898,1.896,1.897,44
20160501|2016-04-17 22:00,18,1.897,1.898,1.897,1.898,23
20160501|2016-04-17 22:30,18,1.898,1.898,1.897,1.897,7
20160501|2016-04-17 23:00,18,1.898,1.899,1.898,1.899,107
20160501|2016-04-17 23:30,18,1.898,1.898,1.892,1.894,178
20160501|2016-04-18 00:00,18,1.893,1.894,1.89,1.894,102
20160501|2016-04-18 00:30,18,1.893,1.893,1.89,1.892,117
20160501|2016-04-18 01:00,18,1.891,1.891,1.887,1.889,72
20160501|2016-04-18 01:30,18,1.889,1.893,1.888,1.893,75
20160501|2016-04-18 02:00,18,1.893,1.908,1.892,1.906,387
20160501|2016-04-18 02:30,18,1.906,1.908,1.905,1.906,201
20160501|2016-04-18 03:00,18,1.906,1.908,1.905,1.908,106
20160501|2016-04-18 03:30,18,1.907,1.916,1.906,1.913,504
20160501|2016-04-18 04:00,18,1.913,1.916,1.912,1.914,85
20160501|2016-04-18 04:30,18,1.914,1.916,1.913,1.915,75
20160501|2016-04-18 05:00,18,1.915,1.919,1.912,1.919,193
20160501|2016-04-18 05:30,18,1.917,1.936,1.917,1.933,1098
20160501|2016-04-18 06:00,18,1.934,1.934,1.923,1.925,869
20160501|2016-04-18 06:30,18,1.925,1.927,1.916,1.924,944
20160501|2016-04-18 07:00,18,1.924,1.945,1.918,1.939,4397
20160501|2016-04-18 07:30,18,1.939,1.949,1.919,1.921,10090
20160501|2016-04-18 08:00,18,1.92,1.935,1.904,1.913,9336
20160501|2016-04-18 08:30,18,1.913,1.914,1.89,1.907,8267
20160501|2016-04-18 09:00,18,1.907,1.934,1.899,1.931,6176
20160501|2016-04-18 09:30,18,1.93,1.939,1.928,1.929,3135
20160501|2016-04-18 10:00,18,1.929,1.934,1.923,1.923,1697
20160501|2016-04-18 10:30,18,1.924,1.926,1.919,1.923,2630
20160501|2016-04-18 11:00,18,1.923,1.924,1.916,1.918,1867
20160501|2016-04-18 11:30,18,1.919,1.937,1.919,1.935,3543
20160501|2016-04-18 12:00,18,1.935,1.948,1.93,1.942,4695
20160501|2016-04-18 12:30,18,1.942,1.944,1.933,1.939,2584
20160501|2016-04-18 13:00,18,1.94,1.95,1.938,1.94,6084
20160501|2016-04-18 13:30,18,1.94,1.945,1.936,1.94,2428
20160501|2016-04-18 14:00,18,1.941,1.943,1.935,1.937,732
20160501|2016-04-18 14:30,18,1.938,1.94,1.933,1.936,386
20160501|2016-04-18 15:00,18,1.936,1.936,1.929,1.931,362
20160501|2016-04-18 15:30,18,1.93,1.937,1.93,1.936,230
20160501|2016-04-18 17:00,19,1.934,1.939,1.933,1.933,114
20160501|2016-04-18 17:30,19,1.932,1.932,1.929,1.931,47
20160501|2016-04-18 18:00,19,1.931,1.931,1.925,1.925,159
20160501|2016-04-18 18:30,19,1.925,1.933,1.925,1.933,102
20160501|2016-04-18 19:00,19,1.932,1.937,1.925,1.925,176
20160501|2016-04-18 19:30,19,1.925,1.932,1.925,1.931,82
20160501|2016-04-18 20:00,19,1.929,1.929,1.927,1.927,34
20160501|2016-04-18 20:30,19,1.926,1.931,1.926,1.929,57
20160501|2016-04-18 21:00,19,1.928,1.929,1.926,1.929,23
20160501|2016-04-18 21:30,19,1.929,1.93,1.927,1.928,42
20160501|2016-04-18 22:00,19,1.929,1.929,1.927,1.929,30
20160501|2016-04-18 22:30,19,1.929,1.934,1.929,1.933,61
20160501|2016-04-18 23:00,19,1.931,1.934,1.931,1.932,12
20160501|2016-04-18 23:30,19,1.932,1.934,1.932,1.934,21
20160501|2016-04-19 00:00,19,1.935,1.942,1.93,1.939,251
20160501|2016-04-19 00:30,19,1.939,1.944,1.935,1.937,121
20160501|2016-04-19 01:00,19,1.938,1.938,1.937,1.938,22
20160501|2016-04-19 01:30,19,1.94,1.942,1.939,1.942,42
20160501|2016-04-19 02:00,19,1.942,1.943,1.938,1.942,196
20160501|2016-04-19 02:30,19,1.942,1.956,1.941,1.951,533
20160501|2016-04-19 03:00,19,1.952,1.954,1.945,1.948,280
20160501|2016-04-19 03:30,19,1.947,1.953,1.944,1.946,237
20160501|2016-04-19 04:00,19,1.948,1.952,1.948,1.952,79
20160501|2016-04-19 04:30,19,1.952,1.957,1.951,1.955,140
20160501|2016-04-19 05:00,19,1.956,1.988,1.956,1.987,2631
20160501|2016-04-19 05:30,19,1.986,1.991,1.98,1.982,1016
20160501|2016-04-19 06:00,19,1.982,2.005,1.981,1.999,2132
20160501|2016-04-19 06:30,19,2,2.007,1.992,1.992,2437
20160501|2016-04-19 07:00,19,1.993,2.001,1.988,1.99,3989
20160501|2016-04-19 07:30,19,1.99,2.005,1.984,1.995,6973
20160501|2016-04-19 08:00,19,1.995,2.029,1.994,2.022,16802
20160501|2016-04-19 08:30,19,2.021,2.038,2.02,2.03,7385
20160501|2016-04-19 09:00,19,2.028,2.04,2.027,2.037,5847
20160501|2016-04-19 09:30,19,2.038,2.044,2.03,2.035,5438
20160501|2016-04-19 10:00,19,2.036,2.041,2.024,2.026,5155
20160501|2016-04-19 10:30,19,2.025,2.041,2.025,2.04,5493
20160501|2016-04-19 11:00,19,2.04,2.044,2.034,2.035,3060
20160501|2016-04-19 11:30,19,2.035,2.04,2.031,2.04,2918
20160501|2016-04-19 12:00,19,2.04,2.072,2.04,2.063,13480
20160501|2016-04-19 12:30,19,2.062,2.078,2.057,2.069,7242
20160501|2016-04-19 13:00,19,2.069,2.091,2.067,2.089,15511
20160501|2016-04-19 13:30,19,2.089,2.096,2.085,2.086,4630
20160501|2016-04-19 14:00,19,2.086,2.09,2.083,2.084,1543
20160501|2016-04-19 14:30,19,2.085,2.087,2.083,2.083,1171
20160501|2016-04-19 15:00,19,2.085,2.091,2.083,2.091,991
20160501|2016-04-19 15:30,19,2.091,2.091,2.087,2.09,506
20160501|2016-04-19 17:00,20,2.089,2.093,2.083,2.092,253
20160501|2016-04-19 17:30,20,2.092,2.093,2.087,2.087,91
20160501|2016-04-19 18:00,20,2.089,2.089,2.081,2.081,176
20160501|2016-04-19 18:30,20,2.082,2.084,2.081,2.082,127
20160501|2016-04-19 19:00,20,2.082,2.086,2.078,2.084,159
20160501|2016-04-19 19:30,20,2.085,2.092,2.085,2.09,246
20160501|2016-04-19 20:00,20,2.089,2.094,2.088,2.091,236
20160501|2016-04-19 20:30,20,2.092,2.11,2.087,2.096,876
20160501|2016-04-19 21:00,20,2.097,2.101,2.093,2.099,244
20160501|2016-04-19 21:30,20,2.099,2.102,2.097,2.097,75
20160501|2016-04-19 22:00,20,2.098,2.099,2.092,2.094,77
20160501|2016-04-19 22:30,20,2.095,2.096,2.094,2.094,48
20160501|2016-04-19 23:00,20,2.095,2.096,2.091,2.092,73
20160501|2016-04-19 23:30,20,2.092,2.095,2.085,2.095,225
20160501|2016-04-20 00:00,20,2.095,2.097,2.088,2.096,111
20160501|2016-04-20 00:30,20,2.094,2.095,2.087,2.087,113
20160501|2016-04-20 01:00,20,2.092,2.092,2.081,2.087,427
20160501|2016-04-20 01:30,20,2.086,2.092,2.085,2.087,100
20160501|2016-04-20 02:00,20,2.086,2.088,2.076,2.078,506
20160501|2016-04-20 02:30,20,2.079,2.084,2.076,2.082,232
20160501|2016-04-20 03:00,20,2.082,2.085,2.08,2.084,117
20160501|2016-04-20 03:30,20,2.082,2.089,2.079,2.086,217
20160501|2016-04-20 04:00,20,2.086,2.094,2.086,2.09,343
20160501|2016-04-20 04:30,20,2.09,2.094,2.088,2.094,113
20160501|2016-04-20 05:00,20,2.094,2.098,2.086,2.086,433
20160501|2016-04-20 05:30,20,2.086,2.098,2.08,2.08,565
20160501|2016-04-20 06:00,20,2.08,2.107,2.08,2.105,866
20160501|2016-04-20 06:30,20,2.105,2.137,2.102,2.121,5044
20160501|2016-04-20 07:00,20,2.121,2.136,2.1,2.109,7119
20160501|2016-04-20 07:30,20,2.108,2.122,2.098,2.099,6298
20160501|2016-04-20 08:00,20,2.1,2.106,2.066,2.086,14880
20160501|2016-04-20 08:30,20,2.085,2.099,2.073,2.073,8165
20160501|2016-04-20 09:00,20,2.074,2.075,2.054,2.065,8464
20160501|2016-04-20 09:30,20,2.064,2.076,2.063,2.071,6319
20160501|2016-04-20 10:00,20,2.071,2.097,2.07,2.087,8724
20160501|2016-04-20 10:30,20,2.087,2.129,2.083,2.118,12616
20160501|2016-04-20 11:00,20,2.118,2.119,2.103,2.113,4175
20160501|2016-04-20 11:30,20,2.114,2.119,2.092,2.094,5807
20160501|2016-04-20 12:00,20,2.095,2.095,2.074,2.085,6197
20160501|2016-04-20 12:30,20,2.086,2.103,2.073,2.076,8089
20160501|2016-04-20 13:00,20,2.076,2.081,2.066,2.071,11519
20160501|2016-04-20 13:30,20,2.071,2.074,2.068,2.07,2340
20160501|2016-04-20 14:00,20,2.071,2.073,2.069,2.07,1043
20160501|2016-04-20 14:30,20,2.07,2.08,2.067,2.078,977
20160501|2016-04-20 15:00,20,2.079,2.081,2.072,2.074,476
20160501|2016-04-20 15:30,20,2.075,2.076,2.071,2.073,504
20160501|2016-04-20 17:00,21,2.073,2.1,2.069,2.087,668
20160501|2016-04-20 17:30,21,2.086,2.087,2.085,2.085,36
20160501|2016-04-20 18:00,21,2.085,2.089,2.085,2.085,41
20160501|2016-04-20 18:30,21,2.085,2.085,2.082,2.083,56
20160501|2016-04-20 19:00,21,2.083,2.087,2.08,2.083,100
20160501|2016-04-20 19:30,21,2.084,2.085,2.079,2.083,91
20160501|2016-04-20 20:00,21,2.081,2.083,2.08,2.08,85
20160501|2016-04-20 20:30,21,2.08,2.084,2.08,2.084,20
20160501|2016-04-20 21:00,21,2.084,2.084,2.079,2.079,35
20160501|2016-04-20 21:30,21,2.079,2.081,2.078,2.08,79
20160501|2016-04-20 22:00,21,2.081,2.081,2.078,2.081,44
20160501|2016-04-20 22:30,21,2.08,2.083,2.08,2.082,74
20160501|2016-04-20 23:00,21,2.082,2.082,2.08,2.081,13
20160501|2016-04-20 23:30,21,2.081,2.084,2.081,2.083,47
20160501|2016-04-21 00:00,21,2.083,2.083,2.066,2.07,439
20160501|2016-04-21 00:30,21,2.07,2.078,2.07,2.073,73
20160501|2016-04-21 01:00,21,2.073,2.078,2.073,2.074,84
20160501|2016-04-21 01:30,21,2.074,2.074,2.07,2.072,41
20160501|2016-04-21 02:00,21,2.072,2.076,2.067,2.069,124
20160501|2016-04-21 02:30,21,2.068,2.068,2.06,2.061,276
20160501|2016-04-21 03:00,21,2.06,2.062,2.053,2.056,588
20160501|2016-04-21 03:30,21,2.055,2.062,2.055,2.058,179
20160501|2016-04-21 04:00,21,2.056,2.062,2.056,2.062,136
20160501|2016-04-21 04:30,21,2.062,2.07,2.062,2.065,239
20160501|2016-04-21 05:00,21,2.065,2.067,2.059,2.059,161
20160501|2016-04-21 05:30,21,2.059,2.067,2.059,2.064,200
20160501|2016-04-21 06:00,21,2.064,2.078,2.061,2.071,529
20160501|2016-04-21 06:30,21,2.072,2.078,2.066,2.077,692
20160501|2016-04-21 07:00,21,2.077,2.078,2.057,2.06,1725
20160501|2016-04-21 07:30,21,2.058,2.066,2.054,2.056,2580
20160501|2016-04-21 08:00,21,2.057,2.079,2.055,2.077,5753
20160501|2016-04-21 08:30,21,2.077,2.092,2.074,2.076,5475
20160501|2016-04-21 09:00,21,2.075,2.087,2.073,2.077,4940
20160501|2016-04-21 09:30,21,2.077,2.107,2.062,2.093,16932
20160501|2016-04-21 10:00,21,2.093,2.096,2.086,2.092,3239
20160501|2016-04-21 10:30,21,2.092,2.1,2.079,2.082,5558
20160501|2016-04-21 11:00,21,2.081,2.081,2.058,2.072,8588
20160501|2016-04-21 11:30,21,2.071,2.08,2.06,2.076,4542
20160501|2016-04-21 12:00,21,2.075,2.08,2.067,2.076,5252
20160501|2016-04-21 12:30,21,2.075,2.09,2.069,2.072,5287
20160501|2016-04-21 13:00,21,2.071,2.074,2.059,2.072,7199
20160501|2016-04-21 13:30,21,2.072,2.075,2.064,2.066,1896
20160501|2016-04-21 14:00,21,2.067,2.067,2.06,2.061,735
20160501|2016-04-21 14:30,21,2.061,2.064,2.057,2.062,585
20160501|2016-04-21 15:00,21,2.061,2.062,2.059,2.061,521
20160501|2016-04-21 15:30,21,2.06,2.063,2.059,2.06,209
20160501|2016-04-21 17:00,22,2.061,2.064,2.056,2.057,105
20160501|2016-04-21 17:30,22,2.057,2.059,2.056,2.057,11
20160501|2016-04-21 18:00,22,2.059,2.062,2.057,2.06,36
20160501|2016-04-21 18:30,22,2.06,2.064,2.06,2.064,23
20160501|2016-04-21 19:00,22,2.065,2.067,2.062,2.065,78
20160501|2016-04-21 19:30,22,2.063,2.063,2.06,2.06,66
20160501|2016-04-21 20:00,22,2.059,2.063,2.058,2.063,42
20160501|2016-04-21 20:30,22,2.063,2.065,2.063,2.065,9
20160501|2016-04-21 21:00,22,2.063,2.071,2.063,2.071,86
20160501|2016-04-21 21:30,22,2.071,2.071,2.065,2.071,185
20160501|2016-04-21 22:00,22,2.069,2.074,2.069,2.071,75
20160501|2016-04-21 22:30,22,2.071,2.072,2.07,2.072,19
20160501|2016-04-21 23:00,22,2.072,2.072,2.07,2.07,24
20160501|2016-04-21 23:30,22,2.071,2.073,2.069,2.073,29
20160501|2016-04-22 00:00,22,2.074,2.086,2.071,2.084,250
20160501|2016-04-22 00:30,22,2.084,2.09,2.08,2.086,166
20160501|2016-04-22 01:00,22,2.086,2.086,2.081,2.084,105
20160501|2016-04-22 01:30,22,2.082,2.083,2.079,2.082,51
20160501|2016-04-22 02:00,22,2.081,2.081,2.079,2.081,59
20160501|2016-04-22 02:30,22,2.082,2.084,2.079,2.082,43
20160501|2016-04-22 03:00,22,2.084,2.096,2.084,2.09,338
20160501|2016-04-22 03:30,22,2.09,2.096,2.086,2.087,350
20160501|2016-04-22 04:00,22,2.088,2.09,2.085,2.088,143
20160501|2016-04-22 04:30,22,2.087,2.092,2.087,2.087,105
20160501|2016-04-22 05:00,22,2.087,2.093,2.081,2.081,253
20160501|2016-04-22 05:30,22,2.08,2.088,2.079,2.086,329
20160501|2016-04-22 06:00,22,2.084,2.085,2.076,2.077,445
20160501|2016-04-22 06:30,22,2.078,2.085,2.075,2.078,520
20160501|2016-04-22 07:00,22,2.076,2.077,2.04,2.045,3974
20160501|2016-04-22 07:30,22,2.045,2.065,2.034,2.065,5459
20160501|2016-04-22 08:00,22,2.064,2.08,2.055,2.078,4770
20160501|2016-04-22 08:30,22,2.078,2.079,2.055,2.064,3613
20160501|2016-04-22 09:00,22,2.064,2.088,2.063,2.082,4256
20160501|2016-04-22 09:30,22,2.082,2.085,2.066,2.079,3584
20160501|2016-04-22 10:00,22,2.08,2.102,2.079,2.095,6065
20160501|2016-04-22 10:30,22,2.095,2.101,2.088,2.096,3638
20160501|2016-04-22 11:00,22,2.095,2.111,2.088,2.098,5114
20160501|2016-04-22 11:30,22,2.097,2.123,2.096,2.119,5894
20160501|2016-04-22 12:00,22,2.118,2.135,2.114,2.135,6852
20160501|2016-04-22 12:30,22,2.135,2.143,2.13,2.14,6501
20160501|2016-04-22 13:00,22,2.14,2.147,2.12,2.14,11644
20160501|2016-04-22 13:30,22,2.14,2.144,2.129,2.131,2534
20160501|2016-04-22 14:00,22,2.13,2.137,2.126,2.13,893
20160501|2016-04-22 14:30,22,2.129,2.142,2.127,2.133,1511
20160501|2016-04-22 15:00,22,2.133,2.139,2.13,2.138,264
20160501|2016-04-22 15:30,22,2.139,2.141,2.134,2.138,330
20160501|2016-04-24 17:00,25,2.16,2.176,2.15,2.166,712
20160501|2016-04-24 17:30,25,2.165,2.168,2.165,2.166,57
20160501|2016-04-24 18:00,25,2.167,2.167,2.162,2.163,53
20160501|2016-04-24 18:30,25,2.162,2.164,2.158,2.158,86
20160501|2016-04-24 19:00,25,2.158,2.161,2.152,2.154,116
20160501|2016-04-24 19:30,25,2.158,2.161,2.155,2.161,35
20160501|2016-04-24 20:00,25,2.16,2.162,2.159,2.16,68
20160501|2016-04-24 20:30,25,2.161,2.161,2.158,2.158,21
20160501|2016-04-24 21:00,25,2.159,2.16,2.154,2.155,69
20160501|2016-04-24 21:30,25,2.155,2.155,2.154,2.155,4
20160501|2016-04-24 22:00,25,2.155,2.156,2.154,2.155,47
20160501|2016-04-24 22:30,25,2.154,2.157,2.152,2.157,21
20160501|2016-04-24 23:00,25,2.154,2.156,2.154,2.156,9
20160501|2016-04-24 23:30,25,2.156,2.161,2.156,2.161,77
20160501|2016-04-25 00:00,25,2.161,2.161,2.157,2.158,15
20160501|2016-04-25 00:30,25,2.16,2.161,2.158,2.161,12
20160501|2016-04-25 01:00,25,2.161,2.161,2.159,2.161,27
20160501|2016-04-25 01:30,25,2.161,2.164,2.161,2.163,78
20160501|2016-04-25 02:00,25,2.164,2.17,2.164,2.168,134
20160501|2016-04-25 02:30,25,2.169,2.171,2.167,2.168,75
20160501|2016-04-25 03:00,25,2.166,2.166,2.161,2.161,73
20160501|2016-04-25 03:30,25,2.161,2.162,2.144,2.147,227
20160501|2016-04-25 04:00,25,2.146,2.15,2.144,2.146,128
20160501|2016-04-25 04:30,25,2.147,2.149,2.14,2.148,145
20160501|2016-04-25 05:00,25,2.147,2.147,2.13,2.131,380
20160501|2016-04-25 05:30,25,2.132,2.132,2.119,2.12,324
20160501|2016-04-25 06:00,25,2.119,2.128,2.115,2.121,461
20160501|2016-04-25 06:30,25,2.121,2.121,2.101,2.106,1175
20160501|2016-04-25 07:00,25,2.106,2.117,2.095,2.107,2033
20160501|2016-04-25 07:30,25,2.108,2.111,2.088,2.098,2503
20160501|2016-04-25 08:00,25,2.098,2.1,2.061,2.081,6266
20160501|2016-04-25 08:30,25,2.081,2.083,2.057,2.073,3645
20160501|2016-04-25 09:00,25,2.072,2.086,2.07,2.076,2052
20160501|2016-04-25 09:30,25,2.076,2.083,2.072,2.078,1965
20160501|2016-04-25 10:00,25,2.078,2.084,2.067,2.072,1656
20160501|2016-04-25 10:30,25,2.073,2.076,2.056,2.058,2639
20160501|2016-04-25 11:00,25,2.057,2.059,2.043,2.054,3476
20160501|2016-04-25 11:30,25,2.053,2.06,2.05,2.058,1450
20160501|2016-04-25 12:00,25,2.057,2.071,2.057,2.067,1799
20160501|2016-04-25 12:30,25,2.067,2.069,2.06,2.063,1395
20160501|2016-04-25 13:00,25,2.063,2.069,2.058,2.064,4413
20160501|2016-04-25 13:30,25,2.064,2.069,2.061,2.065,1589
20160501|2016-04-25 14:00,25,2.064,2.07,2.063,2.07,369
20160501|2016-04-25 14:30,25,2.07,2.073,2.065,2.071,639
20160501|2016-04-25 15:00,25,2.071,2.074,2.067,2.067,328
20160501|2016-04-25 15:30,25,2.068,2.072,2.067,2.071,140
20160501|2016-04-25 17:00,26,2.072,2.074,2.07,2.074,37
20160501|2016-04-25 17:30,26,2.075,2.082,2.074,2.077,27
20160501|2016-04-25 18:00,26,2.074,2.076,2.074,2.075,7
20160501|2016-04-25 18:30,26,2.076,2.078,2.076,2.078,7
20160501|2016-04-25 19:00,26,2.078,2.08,2.078,2.078,9
20160501|2016-04-25 19:30,26,2.078,2.078,2.074,2.074,10
20160501|2016-04-25 20:00,26,2.075,2.075,2.071,2.075,34
20160501|2016-04-25 20:30,26,2.076,2.076,2.067,2.067,9
20160501|2016-04-25 21:00,26,2.067,2.07,2.067,2.07,13
20160501|2016-04-25 21:30,26,2.07,2.07,2.068,2.068,2
20160501|2016-04-25 22:00,26,2.069,2.07,2.069,2.07,17
20160501|2016-04-25 22:30,26,2.073,2.074,2.072,2.072,6
20160501|2016-04-25 23:00,26,2.075,2.079,2.073,2.076,33
20160501|2016-04-25 23:30,26,2.074,2.081,2.073,2.08,30
20160501|2016-04-26 00:00,26,2.081,2.081,2.069,2.069,53
20160501|2016-04-26 00:30,26,2.069,2.076,2.067,2.068,71
20160501|2016-04-26 01:00,26,2.068,2.073,2.067,2.073,38
20160501|2016-04-26 01:30,26,2.07,2.07,2.068,2.069,7
20160501|2016-04-26 02:00,26,2.07,2.075,2.07,2.073,46
20160501|2016-04-26 02:30,26,2.073,2.077,2.073,2.077,19
20160501|2016-04-26 03:00,26,2.074,2.074,2.071,2.071,6
20160501|2016-04-26 03:30,26,2.07,2.071,2.067,2.068,25
20160501|2016-04-26 04:00,26,2.068,2.072,2.067,2.072,46
20160501|2016-04-26 04:30,26,2.073,2.077,2.072,2.077,15
20160501|2016-04-26 05:00,26,2.078,2.08,2.075,2.08,31
20160501|2016-04-26 05:30,26,2.078,2.078,2.06,2.061,98
20160501|2016-04-26 06:00,26,2.062,2.065,2.035,2.038,393
20160501|2016-04-26 06:30,26,2.036,2.047,2.033,2.036,489
20160501|2016-04-26 07:00,26,2.038,2.054,2.022,2.023,934
20160501|2016-04-26 07:30,26,2.022,2.025,2.003,2.016,2016
20160501|2016-04-26 08:00,26,2.015,2.025,2.004,2.022,1715
20160501|2016-04-26 08:30,26,2.023,2.031,2.016,2.027,1219
20160501|2016-04-26 09:00,26,2.026,2.03,2.017,2.019,627
20160501|2016-04-26 09:30,26,2.019,2.021,2.014,2.02,582
20160501|2016-04-26 10:00,26,2.018,2.02,2.015,2.017,322
20160501|2016-04-26 10:30,26,2.018,2.021,2.009,2.011,779
20160501|2016-04-26 11:00,26,2.01,2.021,2.008,2.018,1128
20160501|2016-04-26 11:30,26,2.018,2.025,2.014,2.02,842
20160501|2016-04-26 12:00,26,2.02,2.022,2.014,2.015,834
20160501|2016-04-26 12:30,26,2.014,2.014,1.993,2.006,1802
20160501|2016-04-26 13:00,26,2.005,2.038,1.999,2.035,7882
20160501|2016-04-26 13:30,26,2.035,2.037,2.031,2.032,2397
20160501|2016-04-26 14:00,26,2.032,2.036,2.032,2.032,309
20160501|2016-04-26 14:30,26,2.032,2.037,2.03,2.035,486
20160501|2016-04-26 15:00,26,2.034,2.037,2.033,2.036,240
20160501|2016-04-26 15:30,26,2.036,2.043,2.035,2.043,111
20160501|2016-04-26 17:00,27,2.035,2.039,2.034,2.037,19
20160501|2016-04-26 17:30,27,2.037,2.041,2.037,2.041,5
20160501|2016-04-26 18:00,27,2.045,2.045,2.045,2.045,3
20160501|2016-04-26 18:30,27,2.041,2.044,2.041,2.044,7
20160501|2016-04-26 19:00,27,2.042,2.042,2.041,2.041,6
20160501|2016-04-26 19:30,27,2.038,2.038,2.037,2.037,3
20160501|2016-04-26 21:30,27,2.039,2.04,2.039,2.04,5
20160501|2016-04-26 22:00,27,2.041,2.041,2.039,2.039,7
20160501|2016-04-26 22:30,27,2.039,2.039,2.039,2.039,1
20160501|2016-04-26 23:00,27,2.04,2.04,2.037,2.037,5
20160501|2016-04-26 23:30,27,2.037,2.04,2.037,2.04,6
20160501|2016-04-27 00:00,27,2.039,2.043,2.039,2.043,13
20160501|2016-04-27 00:30,27,2.045,2.05,2.045,2.045,13
20160501|2016-04-27 01:00,27,2.05,2.05,2.05,2.05,4
20160501|2016-04-27 01:30,27,2.049,2.049,2.049,2.049,2
20160501|2016-04-27 02:00,27,2.051,2.057,2.05,2.056,72
20160501|2016-04-27 02:30,27,2.055,2.057,2.054,2.057,5
20160501|2016-04-27 03:00,27,2.055,2.055,2.055,2.055,2
20160501|2016-04-27 03:30,27,2.055,2.059,2.055,2.059,84
20160501|2016-04-27 04:00,27,2.057,2.059,2.057,2.059,11
20160501|2016-04-27 05:00,27,2.054,2.056,2.054,2.055,43
20160501|2016-04-27 05:30,27,2.056,2.056,2.055,2.055,12
20160501|2016-04-27 06:00,27,2.057,2.057,2.045,2.045,23
20160501|2016-04-27 06:30,27,2.043,2.048,2.034,2.039,150
20160501|2016-04-27 07:00,27,2.038,2.041,2.032,2.032,226
20160501|2016-04-27 07:30,27,2.032,2.035,2.016,2.02,557
20160501|2016-04-27 08:00,27,2.023,2.025,1.996,1.999,336
20160501|2016-04-27 08:30,27,1.998,2.011,1.99,1.998,656
20160501|2016-04-27 09:00,27,2,2.007,1.999,2.001,351
20160501|2016-04-27 09:30,27,1.999,2.006,1.994,2.005,374
20160501|2016-04-27 10:00,27,2.004,2.007,1.995,1.995,295
20160501|2016-04-27 10:30,27,1.993,1.993,1.974,1.977,648
20160501|2016-04-27 11:00,27,1.975,1.976,1.966,1.97,802
20160501|2016-04-27 11:30,27,1.971,1.99,1.971,1.99,243
20160501|2016-04-27 12:00,27,1.99,2,1.982,1.984,414
20160501|2016-04-27 12:30,27,1.987,1.992,1.977,1.977,66
20160501|2016-04-27 13:00,27,1.976,2.064,1.951,2.034,865
20160601|2015-10-26 08:00,26,2.572,2.577,2.571,2.571,75
20160601|2015-10-26 08:30,26,2.563,2.571,2.558,2.569,36
20160601|2015-10-26 09:00,26,2.568,2.568,2.553,2.554,22
20160601|2015-10-26 09:30,26,2.554,2.556,2.549,2.549,52
20160601|2015-10-26 10:00,26,2.547,2.549,2.525,2.536,109
20160601|2015-10-26 10:30,26,2.537,2.537,2.524,2.528,9
20160601|2015-10-26 11:00,26,2.54,2.548,2.535,2.539,28
20160601|2015-10-26 11:30,26,2.536,2.537,2.528,2.537,18
20160601|2015-10-26 12:00,26,2.534,2.534,2.517,2.521,58
20160601|2015-10-26 12:30,26,2.523,2.536,2.522,2.522,40
20160601|2015-10-26 13:00,26,2.525,2.535,2.525,2.531,13
20160601|2015-10-26 13:30,26,2.527,2.536,2.527,2.535,12
20160601|2015-10-26 14:00,26,2.534,2.54,2.53,2.53,49
20160601|2015-10-26 14:30,26,2.53,2.541,2.53,2.541,16
20160601|2015-10-26 15:00,26,2.533,2.534,2.533,2.534,2
20160601|2015-10-27 00:30,27,2.512,2.512,2.512,2.512,1
20160601|2015-10-27 01:00,27,2.511,2.511,2.511,2.511,1
20160601|2015-10-27 02:30,27,2.514,2.514,2.514,2.514,1
20160601|2015-10-27 03:30,27,2.51,2.511,2.51,2.511,2
20160601|2015-10-27 04:00,27,2.504,2.505,2.503,2.503,6
20160601|2015-10-27 04:30,27,2.499,2.499,2.491,2.491,31
20160601|2015-10-27 05:00,27,2.498,2.51,2.498,2.51,3
20160601|2015-10-27 05:30,27,2.508,2.508,2.508,2.508,1
20160601|2015-10-27 06:00,27,2.517,2.52,2.517,2.52,2
20160601|2015-10-27 06:30,27,2.519,2.523,2.517,2.519,4
20160601|2015-10-27 07:00,27,2.519,2.541,2.518,2.541,25
20160601|2015-10-27 07:30,27,2.546,2.55,2.541,2.55,29
20160601|2015-10-27 08:00,27,2.544,2.544,2.535,2.535,6
20160601|2015-10-27 08:30,27,2.538,2.544,2.535,2.544,13
20160601|2015-10-27 09:00,27,2.549,2.554,2.549,2.554,8
20160601|2015-10-27 09:30,27,2.566,2.566,2.563,2.566,13
20160601|2015-10-27 10:00,27,2.569,2.57,2.563,2.563,21
20160601|2015-10-27 10:30,27,2.564,2.57,2.564,2.565,31
20160601|2015-10-27 11:00,27,2.562,2.562,2.554,2.557,49
20160601|2015-10-27 11:30,27,2.553,2.553,2.553,2.553,2
20160601|2015-10-27 12:00,27,2.55,2.557,2.55,2.55,4
20160601|2015-10-27 12:30,27,2.55,2.55,2.535,2.538,23
20160601|2015-10-27 13:00,27,2.538,2.548,2.538,2.548,29
20160601|2015-10-27 13:30,27,2.55,2.55,2.542,2.542,10
20160601|2015-10-27 14:30,27,2.548,2.548,2.546,2.546,4
20160601|2015-10-27 15:00,27,2.55,2.551,2.55,2.551,3
20160601|2015-10-28 05:30,28,2.55,2.565,2.55,2.564,7
20160601|2015-10-28 06:00,28,2.564,2.564,2.564,2.564,1
20160601|2015-10-28 06:30,28,2.552,2.552,2.552,2.552,2
20160601|2015-10-28 07:00,28,2.547,2.547,2.525,2.525,28
20160601|2015-10-28 07:30,28,2.524,2.528,2.523,2.523,54
20160601|2015-10-28 08:00,28,2.519,2.519,2.493,2.501,133
20160601|2015-10-28 08:30,28,2.499,2.504,2.494,2.498,38
20160601|2015-10-28 09:00,28,2.5,2.509,2.497,2.497,64
20160601|2015-10-28 09:30,28,2.49,2.49,2.485,2.485,6
20160601|2015-10-28 10:00,28,2.497,2.499,2.475,2.483,39
20160601|2015-10-28 10:30,28,2.493,2.493,2.485,2.49,21
20160601|2015-10-28 11:00,28,2.495,2.495,2.484,2.484,9
20160601|2015-10-28 11:30,28,2.481,2.481,2.48,2.481,8
20160601|2015-10-28 12:00,28,2.486,2.491,2.486,2.491,6
20160601|2015-10-28 12:30,28,2.489,2.501,2.488,2.498,50
20160601|2015-10-28 13:00,28,2.491,2.509,2.486,2.509,51
20160601|2015-10-28 13:30,28,2.498,2.503,2.498,2.503,4
20160601|2015-10-28 14:00,28,2.505,2.505,2.505,2.505,10
20160601|2015-10-28 14:30,28,2.507,2.509,2.504,2.504,47
20160601|2015-10-28 15:00,28,2.504,2.504,2.504,2.504,2
20160601|2015-10-28 22:30,29,2.504,2.504,2.504,2.504,3
20160601|2015-10-28 23:30,29,2.503,2.509,2.503,2.509,26
20160601|2015-10-29 00:00,29,2.508,2.508,2.508,2.508,2
20160601|2015-10-29 01:00,29,2.51,2.51,2.51,2.51,4
20160601|2015-10-29 01:30,29,2.511,2.513,2.511,2.513,14
20160601|2015-10-29 03:30,29,2.502,2.502,2.502,2.502,1
20160601|2015-10-29 05:00,29,2.514,2.514,2.514,2.514,4
20160601|2015-10-29 06:30,29,2.512,2.525,2.512,2.523,63
20160601|2015-10-29 07:00,29,2.524,2.527,2.523,2.527,19
20160601|2015-10-29 07:30,29,2.525,2.535,2.523,2.535,43
20160601|2015-10-29 08:00,29,2.527,2.532,2.518,2.532,37
20160601|2015-10-29 08:30,29,2.528,2.529,2.525,2.529,70
20160601|2015-10-29 09:00,29,2.53,2.537,2.524,2.537,87
20160601|2015-10-29 09:30,29,2.537,2.542,2.532,2.54,88
20160601|2015-10-29 10:00,29,2.535,2.536,2.533,2.533,19
20160601|2015-10-29 10:30,29,2.535,2.536,2.518,2.518,20
20160601|2015-10-29 11:00,29,2.517,2.521,2.51,2.52,41
20160601|2015-10-29 11:30,29,2.516,2.516,2.504,2.504,13
20160601|2015-10-29 12:00,29,2.501,2.501,2.463,2.468,70
20160601|2015-10-29 12:30,29,2.473,2.476,2.466,2.466,26
20160601|2015-10-29 13:00,29,2.458,2.472,2.449,2.472,64
20160601|2015-10-29 13:30,29,2.473,2.48,2.473,2.474,4
20160601|2015-10-29 14:00,29,2.474,2.474,2.463,2.472,43
20160601|2015-10-29 14:30,29,2.469,2.469,2.469,2.469,1
20160601|2015-10-30 00:00,30,2.485,2.485,2.485,2.485,1
20160601|2015-10-30 01:00,30,2.467,2.467,2.466,2.466,2
20160601|2015-10-30 02:00,30,2.453,2.453,2.45,2.45,2
20160601|2015-10-30 05:30,30,2.442,2.444,2.442,2.444,9
20160601|2015-10-30 06:00,30,2.443,2.443,2.443,2.443,3
20160601|2015-10-30 06:30,30,2.432,2.438,2.432,2.438,6
20160601|2015-10-30 07:00,30,2.433,2.436,2.427,2.427,31
20160601|2015-10-30 07:30,30,2.428,2.463,2.428,2.46,78
20160601|2015-10-30 08:00,30,2.461,2.464,2.443,2.444,13
20160601|2015-10-30 08:30,30,2.443,2.448,2.443,2.446,18
20160601|2015-10-30 09:00,30,2.449,2.478,2.443,2.471,68
20160601|2015-10-30 09:30,30,2.467,2.467,2.461,2.465,9
20160601|2015-10-30 10:00,30,2.47,2.473,2.469,2.47,50
20160601|2015-10-30 10:30,30,2.47,2.472,2.469,2.471,13
20160601|2015-10-30 11:00,30,2.477,2.488,2.477,2.488,25
20160601|2015-10-30 11:30,30,2.503,2.519,2.5,2.511,29
20160601|2015-10-30 12:00,30,2.503,2.517,2.496,2.51,54
20160601|2015-10-30 12:30,30,2.519,2.52,2.509,2.518,18
20160601|2015-10-30 13:00,30,2.517,2.53,2.511,2.522,87
20160601|2015-10-30 13:30,30,2.528,2.528,2.528,2.528,1
20160601|2015-10-30 14:00,30,2.532,2.532,2.532,2.532,1
20160601|2015-10-30 14:30,30,2.52,2.52,2.52,2.52,1
20160601|2015-10-30 15:00,30,2.526,2.526,2.526,2.526,4
20160601|2015-11-01 22:00,2,2.492,2.495,2.492,2.495,5
20160601|2015-11-02 01:00,2,2.49,2.49,2.49,2.49,1
20160601|2015-11-02 04:30,2,2.492,2.492,2.492,2.492,1
20160601|2015-11-02 06:30,2,2.48,2.48,2.48,2.48,1
20160601|2015-11-02 07:00,2,2.487,2.49,2.487,2.49,10
20160601|2015-11-02 07:30,2,2.486,2.491,2.486,2.49,4
20160601|2015-11-02 08:00,2,2.483,2.489,2.482,2.487,17
20160601|2015-11-02 08:30,2,2.496,2.497,2.49,2.49,49
20160601|2015-11-02 09:00,2,2.498,2.506,2.498,2.503,27
20160601|2015-11-02 09:30,2,2.497,2.505,2.497,2.505,3
20160601|2015-11-02 10:00,2,2.5,2.5,2.487,2.487,13
20160601|2015-11-02 10:30,2,2.497,2.497,2.49,2.49,4
20160601|2015-11-02 11:00,2,2.49,2.497,2.49,2.491,4
20160601|2015-11-02 11:30,2,2.49,2.494,2.489,2.489,12
20160601|2015-11-02 12:00,2,2.496,2.496,2.496,2.496,2
20160601|2015-11-02 12:30,2,2.492,2.492,2.485,2.485,6
20160601|2015-11-02 13:00,2,2.491,2.504,2.491,2.504,53
20160601|2015-11-02 13:30,2,2.505,2.507,2.505,2.507,7
20160601|2015-11-02 14:00,2,2.509,2.509,2.509,2.509,4
20160601|2015-11-03 02:00,3,2.52,2.534,2.52,2.534,4
20160601|2015-11-03 05:30,3,2.513,2.513,2.513,2.513,1
20160601|2015-11-03 06:30,3,2.518,2.518,2.518,2.518,1
20160601|2015-11-03 07:00,3,2.52,2.52,2.52,2.52,3
20160601|2015-11-03 07:30,3,2.53,2.537,2.524,2.524,26
20160601|2015-11-03 08:00,3,2.523,2.524,2.504,2.506,22
20160601|2015-11-03 08:30,3,2.508,2.532,2.508,2.53,36
20160601|2015-11-03 09:00,3,2.53,2.53,2.522,2.527,64
20160601|2015-11-03 09:30,3,2.527,2.533,2.527,2.533,3
20160601|2015-11-03 10:00,3,2.526,2.535,2.526,2.526,27
20160601|2015-11-03 10:30,3,2.517,2.529,2.517,2.526,59
20160601|2015-11-03 11:00,3,2.52,2.52,2.509,2.512,18
20160601|2015-11-03 11:30,3,2.515,2.522,2.514,2.522,6
20160601|2015-11-03 12:00,3,2.52,2.526,2.519,2.526,4
20160601|2015-11-03 12:30,3,2.523,2.526,2.523,2.526,13
20160601|2015-11-03 13:00,3,2.53,2.53,2.518,2.518,39
20160601|2015-11-03 13:30,3,2.52,2.524,2.52,2.524,24
20160601|2015-11-03 14:30,3,2.526,2.526,2.522,2.522,11
20160601|2015-11-03 15:00,3,2.53,2.53,2.53,2.53,2
20160601|2015-11-04 02:00,4,2.526,2.526,2.522,2.525,3
20160601|2015-11-04 05:00,4,2.525,2.525,2.525,2.525,1
20160601|2015-11-04 05:30,4,2.516,2.516,2.516,2.516,1
20160601|2015-11-04 06:30,4,2.537,2.537,2.537,2.537,5
20160601|2015-11-04 07:00,4,2.542,2.543,2.532,2.532,9
20160601|2015-11-04 07:30,4,2.545,2.552,2.545,2.548,16
20160601|2015-11-04 08:00,4,2.535,2.541,2.533,2.541,25
20160601|2015-11-04 08:30,4,2.538,2.548,2.538,2.543,64
20160601|2015-11-04 09:00,4,2.54,2.54,2.534,2.537,33
20160601|2015-11-04 09:30,4,2.533,2.534,2.529,2.529,19
20160601|2015-11-04 10:00,4,2.534,2.534,2.531,2.531,2
20160601|2015-11-04 10:30,4,2.528,2.528,2.527,2.527,10
20160601|2015-11-04 11:00,4,2.52,2.52,2.52,2.52,8
20160601|2015-11-04 12:00,4,2.511,2.516,2.509,2.516,20
20160601|2015-11-04 12:30,4,2.511,2.511,2.511,2.511,1
20160601|2015-11-04 13:00,4,2.505,2.509,2.505,2.508,9
20160601|2015-11-04 13:30,4,2.507,2.507,2.507,2.507,1
20160601|2015-11-04 15:00,4,2.509,2.51,2.509,2.51,2
20160601|2015-11-05 04:30,5,2.503,2.503,2.503,2.503,1
20160601|2015-11-05 06:00,5,2.507,2.507,2.507,2.507,1
20160601|2015-11-05 06:30,5,2.507,2.531,2.507,2.531,5
20160601|2015-11-05 07:00,5,2.534,2.536,2.534,2.536,10
20160601|2015-11-05 07:30,5,2.539,2.54,2.528,2.529,11
20160601|2015-11-05 08:00,5,2.527,2.53,2.525,2.53,15
20160601|2015-11-05 08:30,5,2.525,2.529,2.524,2.524,9
20160601|2015-11-05 09:00,5,2.535,2.535,2.531,2.531,7
20160601|2015-11-05 09:30,5,2.546,2.546,2.537,2.545,29
20160601|2015-11-05 10:00,5,2.548,2.549,2.541,2.546,74
20160601|2015-11-05 10:30,5,2.544,2.56,2.544,2.557,21
20160601|2015-11-05 11:00,5,2.563,2.563,2.552,2.556,30
20160601|2015-11-05 11:30,5,2.562,2.57,2.561,2.565,45
20160601|2015-11-05 12:00,5,2.562,2.567,2.562,2.567,195
20160601|2015-11-05 12:30,5,2.561,2.566,2.561,2.566,2
20160601|2015-11-05 13:00,5,2.565,2.565,2.565,2.565,6
20160601|2015-11-05 13:30,5,2.564,2.564,2.564,2.564,1
20160601|2015-11-05 15:00,5,2.572,2.572,2.572,2.572,1
20160601|2015-11-06 07:00,6,2.578,2.578,2.568,2.57,25
20160601|2015-11-06 07:30,6,2.575,2.575,2.546,2.546,30
20160601|2015-11-06 08:00,6,2.55,2.551,2.536,2.544,43
20160601|2015-11-06 08:30,6,2.539,2.546,2.539,2.541,62
20160601|2015-11-06 09:00,6,2.542,2.548,2.541,2.548,5
20160601|2015-11-06 09:30,6,2.546,2.549,2.545,2.549,33
20160601|2015-11-06 10:00,6,2.551,2.558,2.543,2.556,13
20160601|2015-11-06 10:30,6,2.561,2.59,2.561,2.586,143
20160601|2015-11-06 11:00,6,2.58,2.58,2.57,2.57,11
20160601|2015-11-06 11:30,6,2.56,2.573,2.56,2.573,12
20160601|2015-11-06 12:00,6,2.577,2.577,2.571,2.577,8
20160601|2015-11-06 12:30,6,2.582,2.583,2.573,2.573,22
20160601|2015-11-06 13:00,6,2.568,2.574,2.56,2.573,41
20160601|2015-11-06 14:00,6,2.567,2.567,2.554,2.554,31
20160601|2015-11-06 14:30,6,2.554,2.554,2.554,2.554,1
20160601|2015-11-09 03:30,9,2.55,2.55,2.55,2.55,1
20160601|2015-11-09 05:00,9,2.54,2.54,2.54,2.54,1
20160601|2015-11-09 07:00,9,2.547,2.547,2.545,2.545,17
20160601|2015-11-09 07:30,9,2.539,2.542,2.539,2.542,4
20160601|2015-11-09 08:00,9,2.54,2.54,2.518,2.522,68
20160601|2015-11-09 08:30,9,2.524,2.524,2.51,2.518,34
20160601|2015-11-09 09:00,9,2.508,2.513,2.508,2.513,22
20160601|2015-11-09 09:30,9,2.51,2.511,2.508,2.511,4
20160601|2015-11-09 10:30,9,2.511,2.511,2.506,2.507,7
20160601|2015-11-09 11:00,9,2.505,2.505,2.5,2.5,19
20160601|2015-11-09 11:30,9,2.504,2.504,2.493,2.494,3
20160601|2015-11-09 12:00,9,2.499,2.503,2.499,2.503,8
20160601|2015-11-09 12:30,9,2.504,2.515,2.501,2.515,22
20160601|2015-11-09 13:00,9,2.509,2.524,2.509,2.522,54
20160601|2015-11-09 13:30,9,2.524,2.524,2.524,2.524,2
20160601|2015-11-09 15:00,9,2.537,2.537,2.537,2.537,2
20160601|2015-11-10 04:00,10,2.543,2.543,2.543,2.543,1
20160601|2015-11-10 04:30,10,2.543,2.543,2.543,2.543,1
20160601|2015-11-10 05:30,10,2.538,2.541,2.532,2.534,154
20160601|2015-11-10 06:00,10,2.534,2.537,2.534,2.537,58
20160601|2015-11-10 06:30,10,2.537,2.537,2.516,2.516,13
20160601|2015-11-10 07:00,10,2.519,2.525,2.519,2.524,6
20160601|2015-11-10 07:30,10,2.532,2.533,2.53,2.53,8
20160601|2015-11-10 08:00,10,2.54,2.558,2.54,2.557,28
20160601|2015-11-10 08:30,10,2.555,2.563,2.553,2.554,43
20160601|2015-11-10 09:00,10,2.554,2.555,2.55,2.555,24
20160601|2015-11-10 09:30,10,2.561,2.566,2.558,2.558,53
20160601|2015-11-10 10:00,10,2.559,2.563,2.552,2.561,36
20160601|2015-11-10 10:30,10,2.558,2.564,2.558,2.558,17
20160601|2015-11-10 11:00,10,2.561,2.566,2.56,2.566,8
20160601|2015-11-10 11:30,10,2.566,2.57,2.562,2.57,25
20160601|2015-11-10 12:00,10,2.566,2.566,2.554,2.555,57
20160601|2015-11-10 12:30,10,2.558,2.558,2.552,2.558,8
20160601|2015-11-10 13:00,10,2.561,2.565,2.561,2.564,6
20160601|2015-11-10 13:30,10,2.566,2.566,2.566,2.566,1
20160601|2015-11-10 14:30,10,2.563,2.563,2.563,2.563,13
20160601|2015-11-10 15:00,10,2.568,2.572,2.568,2.57,27
20160601|2015-11-10 15:30,10,2.57,2.57,2.57,2.57,3
20160601|2015-11-11 02:00,11,2.565,2.565,2.565,2.565,1
20160601|2015-11-11 04:30,11,2.559,2.559,2.559,2.559,1
20160601|2015-11-11 06:00,11,2.549,2.549,2.539,2.54,10
20160601|2015-11-11 07:00,11,2.577,2.58,2.573,2.573,5
20160601|2015-11-11 07:30,11,2.571,2.583,2.568,2.583,28
20160601|2015-11-11 08:00,11,2.569,2.57,2.565,2.567,21
20160601|2015-11-11 08:30,11,2.561,2.563,2.554,2.563,15
20160601|2015-11-11 09:00,11,2.56,2.56,2.559,2.559,32
20160601|2015-11-11 09:30,11,2.561,2.561,2.555,2.555,4
20160601|2015-11-11 10:00,11,2.553,2.567,2.553,2.564,33
20160601|2015-11-11 10:30,11,2.565,2.582,2.565,2.575,600
20160601|2015-11-11 11:00,11,2.562,2.569,2.557,2.564,99
20160601|2015-11-11 11:30,11,2.564,2.57,2.56,2.562,189
20160601|2015-11-11 12:00,11,2.563,2.567,2.556,2.556,120
20160601|2015-11-11 12:30,11,2.559,2.559,2.55,2.55,19
20160601|2015-11-11 13:00,11,2.546,2.554,2.538,2.552,41
20160601|2015-11-11 13:30,11,2.55,2.551,2.55,2.551,36
20160601|2015-11-11 14:30,11,2.559,2.559,2.559,2.559,3
20160601|2015-11-11 15:00,11,2.558,2.558,2.553,2.553,13
20160601|2015-11-12 02:30,12,2.559,2.559,2.559,2.559,1
20160601|2015-11-12 03:00,12,2.57,2.57,2.57,2.57,1
20160601|2015-11-12 05:00,12,2.584,2.587,2.583,2.583,12
20160601|2015-11-12 06:30,12,2.576,2.576,2.576,2.576,5
20160601|2015-11-12 07:00,12,2.562,2.573,2.562,2.573,5
20160601|2015-11-12 07:30,12,2.564,2.564,2.564,2.564,1
20160601|2015-11-12 08:00,12,2.556,2.556,2.54,2.54,22
20160601|2015-11-12 08:30,12,2.539,2.554,2.535,2.554,28
20160601|2015-11-12 09:00,12,2.556,2.558,2.556,2.558,3
20160601|2015-11-12 09:30,12,2.551,2.561,2.55,2.558,14
20160601|2015-11-12 10:00,12,2.554,2.556,2.553,2.553,3
20160601|2015-11-12 10:30,12,2.552,2.552,2.547,2.547,9
20160601|2015-11-12 11:00,12,2.543,2.543,2.541,2.541,7
20160601|2015-11-12 11:30,12,2.545,2.548,2.545,2.548,4
20160601|2015-11-12 12:00,12,2.543,2.546,2.543,2.546,2
20160601|2015-11-12 12:30,12,2.553,2.557,2.553,2.557,7
20160601|2015-11-12 13:00,12,2.547,2.564,2.545,2.564,259
20160601|2015-11-12 13:30,12,2.564,2.572,2.564,2.566,37
20160601|2015-11-12 14:00,12,2.567,2.567,2.567,2.567,2
20160601|2015-11-12 14:30,12,2.577,2.577,2.577,2.577,1
20160601|2015-11-12 15:00,12,2.583,2.583,2.574,2.574,45
20160601|2015-11-13 00:30,13,2.588,2.588,2.588,2.588,1
20160601|2015-11-13 02:30,13,2.6,2.6,2.583,2.583,33
20160601|2015-11-13 03:00,13,2.58,2.58,2.58,2.58,1
20160601|2015-11-13 05:30,13,2.577,2.577,2.577,2.577,1
20160601|2015-11-13 07:00,13,2.586,2.586,2.586,2.586,1
20160601|2015-11-13 07:30,13,2.586,2.588,2.586,2.588,4
20160601|2015-11-13 08:00,13,2.585,2.589,2.585,2.588,6
20160601|2015-11-13 08:30,13,2.585,2.588,2.58,2.583,56
20160601|2015-11-13 09:00,13,2.581,2.583,2.579,2.582,13
20160601|2015-11-13 09:30,13,2.581,2.603,2.581,2.599,37
20160601|2015-11-13 10:00,13,2.603,2.604,2.6,2.6,14
20160601|2015-11-13 10:30,13,2.602,2.602,2.596,2.597,18
20160601|2015-11-13 11:00,13,2.585,2.592,2.585,2.588,58
20160601|2015-11-13 11:30,13,2.597,2.599,2.597,2.599,4
20160601|2015-11-13 12:00,13,2.593,2.594,2.588,2.589,18
20160601|2015-11-13 12:30,13,2.598,2.598,2.598,2.598,19
20160601|2015-11-13 13:00,13,2.602,2.609,2.602,2.603,19
20160601|2015-11-13 13:30,13,2.61,2.611,2.607,2.607,22
20160601|2015-11-13 14:00,13,2.605,2.612,2.603,2.605,32
20160601|2015-11-13 14:30,13,2.602,2.609,2.602,2.603,77
20160601|2015-11-13 15:00,13,2.605,2.609,2.603,2.603,25
20160601|2015-11-15 22:00,16,2.642,2.642,2.642,2.642,2
20160601|2015-11-15 23:30,16,2.633,2.633,2.621,2.621,20
20160601|2015-11-16 03:30,16,2.641,2.642,2.641,2.642,3
20160601|2015-11-16 05:30,16,2.624,2.624,2.62,2.62,6
20160601|2015-11-16 06:00,16,2.606,2.606,2.606,2.606,1
20160601|2015-11-16 07:00,16,2.614,2.615,2.608,2.611,32
20160601|2015-11-16 07:30,16,2.607,2.608,2.584,2.592,93
20160601|2015-11-16 08:00,16,2.593,2.598,2.584,2.589,49
20160601|2015-11-16 08:30,16,2.583,2.593,2.583,2.591,10
20160601|2015-11-16 09:00,16,2.592,2.592,2.586,2.586,15
20160601|2015-11-16 09:30,16,2.588,2.588,2.588,2.588,8
20160601|2015-11-16 10:00,16,2.594,2.598,2.592,2.597,12
20160601|2015-11-16 10:30,16,2.595,2.602,2.595,2.601,15
20160601|2015-11-16 11:00,16,2.598,2.626,2.598,2.625,21
20160601|2015-11-16 11:30,16,2.619,2.621,2.617,2.619,24
20160601|2015-11-16 12:00,16,2.621,2.623,2.616,2.623,31
20160601|2015-11-16 12:30,16,2.614,2.616,2.61,2.61,6
20160601|2015-11-16 13:00,16,2.617,2.623,2.617,2.623,13
20160601|2015-11-16 14:00,16,2.605,2.605,2.599,2.599,9
20160601|2015-11-16 14:30,16,2.595,2.604,2.592,2.603,5
20160601|2015-11-16 15:00,16,2.592,2.592,2.589,2.589,3
20160601|2015-11-16 17:00,17,2.59,2.59,2.59,2.59,1
20160601|2015-11-17 02:30,17,2.577,2.579,2.576,2.579,3
20160601|2015-11-17 05:30,17,2.578,2.578,2.578,2.578,1
20160601|2015-11-17 06:30,17,2.574,2.574,2.559,2.559,5
20160601|2015-11-17 07:00,17,2.566,2.566,2.566,2.566,6
20160601|2015-11-17 07:30,17,2.573,2.576,2.568,2.568,6
20160601|2015-11-17 08:00,17,2.568,2.573,2.567,2.569,18
20160601|2015-11-17 08:30,17,2.572,2.573,2.566,2.567,36
20160601|2015-11-17 09:00,17,2.569,2.587,2.569,2.587,7
20160601|2015-11-17 09:30,17,2.589,2.592,2.586,2.586,14
20160601|2015-11-17 10:00,17,2.59,2.606,2.586,2.6,24
20160601|2015-11-17 10:30,17,2.608,2.608,2.599,2.599,40
20160601|2015-11-17 11:00,17,2.6,2.623,2.6,2.623,40
20160601|2015-11-17 11:30,17,2.619,2.626,2.615,2.624,87
20160601|2015-11-17 12:00,17,2.624,2.625,2.611,2.613,129
20160601|2015-11-17 12:30,17,2.606,2.611,2.605,2.608,39
20160601|2015-11-17 13:00,17,2.616,2.616,2.609,2.612,30
20160601|2015-11-17 13:30,17,2.614,2.614,2.611,2.611,16
20160601|2015-11-17 14:00,17,2.606,2.609,2.606,2.609,3
20160601|2015-11-17 14:30,17,2.607,2.607,2.606,2.606,16
20160601|2015-11-18 02:00,18,2.618,2.619,2.618,2.619,3
20160601|2015-11-18 03:30,18,2.622,2.622,2.622,2.622,1
20160601|2015-11-18 05:00,18,2.61,2.61,2.61,2.61,1
20160601|2015-11-18 05:30,18,2.613,2.617,2.613,2.617,2
20160601|2015-11-18 06:30,18,2.604,2.604,2.604,2.604,1
20160601|2015-11-18 07:00,18,2.588,2.594,2.58,2.594,9
20160601|2015-11-18 07:30,18,2.583,2.585,2.583,2.585,3
20160601|2015-11-18 08:00,18,2.582,2.601,2.582,2.592,71
20160601|2015-11-18 08:30,18,2.59,2.596,2.583,2.585,85
20160601|2015-11-18 09:00,18,2.582,2.585,2.575,2.576,23
20160601|2015-11-18 09:30,18,2.575,2.58,2.573,2.579,13
20160601|2015-11-18 10:00,18,2.576,2.578,2.574,2.576,8
20160601|2015-11-18 10:30,18,2.574,2.574,2.564,2.566,38
20160601|2015-11-18 11:00,18,2.563,2.569,2.563,2.569,4
20160601|2015-11-18 11:30,18,2.57,2.573,2.568,2.573,8
20160601|2015-11-18 12:00,18,2.575,2.58,2.575,2.58,7
20160601|2015-11-18 13:00,18,2.574,2.576,2.574,2.576,57
20160601|2015-11-18 13:30,18,2.574,2.576,2.574,2.574,47
20160601|2015-11-18 14:00,18,2.574,2.574,2.574,2.574,2
20160601|2015-11-18 14:30,18,2.569,2.569,2.566,2.566,7
20160601|2015-11-18 15:30,18,2.562,2.562,2.562,2.562,1
20160601|2015-11-19 06:00,19,2.549,2.549,2.549,2.549,1
20160601|2015-11-19 07:00,19,2.548,2.553,2.548,2.553,3
20160601|2015-11-19 07:30,19,2.559,2.559,2.55,2.558,31
20160601|2015-11-19 08:00,19,2.552,2.556,2.552,2.554,7
20160601|2015-11-19 08:30,19,2.552,2.56,2.552,2.557,81
20160601|2015-11-19 09:00,19,2.557,2.562,2.557,2.558,5
20160601|2015-11-19 09:30,19,2.559,2.579,2.559,2.579,21
20160601|2015-11-19 10:00,19,2.581,2.586,2.57,2.581,53
20160601|2015-11-19 10:30,19,2.58,2.58,2.564,2.564,25
20160601|2015-11-19 11:00,19,2.568,2.569,2.557,2.56,37
20160601|2015-11-19 11:30,19,2.552,2.552,2.539,2.539,42
20160601|2015-11-19 12:00,19,2.54,2.543,2.54,2.543,18
20160601|2015-11-19 12:30,19,2.547,2.548,2.545,2.546,7
20160601|2015-11-19 13:00,19,2.545,2.545,2.512,2.517,170
20160601|2015-11-19 13:30,19,2.516,2.521,2.516,2.521,38
20160601|2015-11-19 14:00,19,2.515,2.515,2.515,2.515,1
20160601|2015-11-19 15:00,19,2.51,2.51,2.51,2.51,1
20160601|2015-11-19 23:00,20,2.501,2.501,2.487,2.487,50
20160601|2015-11-19 23:30,20,2.49,2.49,2.49,2.49,1
20160601|2015-11-20 00:30,20,2.485,2.485,2.475,2.475,3
20160601|2015-11-20 01:00,20,2.482,2.482,2.481,2.481,2
20160601|2015-11-20 01:30,20,2.48,2.48,2.48,2.48,1
20160601|2015-11-20 02:00,20,2.489,2.489,2.489,2.489,1
20160601|2015-11-20 06:00,20,2.475,2.476,2.47,2.476,17
20160601|2015-11-20 06:30,20,2.48,2.48,2.477,2.477,3
20160601|2015-11-20 07:00,20,2.472,2.478,2.459,2.459,218
20160601|2015-11-20 07:30,20,2.466,2.468,2.459,2.459,19
20160601|2015-11-20 08:00,20,2.458,2.466,2.458,2.463,26
20160601|2015-11-20 08:30,20,2.466,2.467,2.44,2.449,97
20160601|2015-11-20 09:00,20,2.443,2.452,2.443,2.452,35
20160601|2015-11-20 09:30,20,2.455,2.457,2.454,2.454,34
20160601|2015-11-20 10:00,20,2.45,2.463,2.446,2.463,42
20160601|2015-11-20 10:30,20,2.451,2.457,2.45,2.457,3
20160601|2015-11-20 11:00,20,2.454,2.454,2.441,2.441,19
20160601|2015-11-20 11:30,20,2.442,2.445,2.441,2.441,93
20160601|2015-11-20 12:00,20,2.44,2.443,2.435,2.438,61
20160601|2015-11-20 12:30,20,2.435,2.438,2.43,2.43,6
20160601|2015-11-20 13:00,20,2.434,2.435,2.428,2.435,25
20160601|2015-11-20 13:30,20,2.434,2.438,2.434,2.438,6
20160601|2015-11-20 14:00,20,2.437,2.441,2.437,2.441,11
20160601|2015-11-20 14:30,20,2.441,2.441,2.435,2.435,2
20160601|2015-11-20 15:00,20,2.433,2.433,2.433,2.433,2
20160601|2015-11-22 23:30,23,2.398,2.398,2.39,2.391,63
20160601|2015-11-23 02:00,23,2.395,2.395,2.395,2.395,1
20160601|2015-11-23 02:30,23,2.391,2.392,2.391,2.392,5
20160601|2015-11-23 03:00,23,2.392,2.392,2.392,2.392,1
20160601|2015-11-23 05:00,23,2.388,2.388,2.385,2.385,2
20160601|2015-11-23 05:30,23,2.384,2.386,2.384,2.386,8
20160601|2015-11-23 06:30,23,2.4,2.4,2.4,2.4,1
20160601|2015-11-23 07:00,23,2.406,2.432,2.406,2.429,23
20160601|2015-11-23 07:30,23,2.436,2.453,2.428,2.444,19
20160601|2015-11-23 08:00,23,2.447,2.449,2.438,2.445,37
20160601|2015-11-23 08:30,23,2.441,2.442,2.435,2.435,15
20160601|2015-11-23 09:00,23,2.435,2.437,2.431,2.437,45
20160601|2015-11-23 09:30,23,2.443,2.444,2.438,2.44,10
20160601|2015-11-23 10:00,23,2.44,2.462,2.44,2.453,458
20160601|2015-11-23 10:30,23,2.453,2.459,2.451,2.457,129
20160601|2015-11-23 11:00,23,2.458,2.458,2.446,2.448,61
20160601|2015-11-23 11:30,23,2.447,2.463,2.446,2.463,16
20160601|2015-11-23 12:00,23,2.465,2.475,2.46,2.472,18
20160601|2015-11-23 12:30,23,2.469,2.47,2.467,2.467,26
20160601|2015-11-23 13:00,23,2.476,2.487,2.476,2.486,49
20160601|2015-11-23 13:30,23,2.485,2.488,2.485,2.488,7
20160601|2015-11-23 14:00,23,2.485,2.485,2.485,2.485,1
20160601|2015-11-23 15:00,23,2.473,2.477,2.473,2.477,2
20160601|2015-11-23 15:30,23,2.479,2.481,2.479,2.479,9
20160601|2015-11-23 23:30,24,2.456,2.456,2.441,2.441,5
20160601|2015-11-24 01:30,24,2.45,2.45,2.45,2.45,1
20160601|2015-11-24 02:00,24,2.444,2.444,2.439,2.439,4
20160601|2015-11-24 03:00,24,2.443,2.443,2.443,2.443,1
20160601|2015-11-24 04:00,24,2.437,2.437,2.437,2.437,1
20160601|2015-11-24 05:00,24,2.434,2.434,2.434,2.434,3
20160601|2015-11-24 06:00,24,2.434,2.434,2.424,2.424,3
20160601|2015-11-24 07:00,24,2.432,2.433,2.427,2.427,16
20160601|2015-11-24 07:30,24,2.43,2.435,2.427,2.434,72
20160601|2015-11-24 08:00,24,2.441,2.442,2.435,2.436,11
20160601|2015-11-24 08:30,24,2.426,2.439,2.426,2.437,65
20160601|2015-11-24 09:00,24,2.445,2.445,2.429,2.442,195
20160601|2015-11-24 09:30,24,2.443,2.443,2.441,2.441,3
20160601|2015-11-24 10:00,24,2.442,2.454,2.442,2.454,2
20160601|2015-11-24 10:30,24,2.458,2.471,2.457,2.471,37
20160601|2015-11-24 11:00,24,2.461,2.475,2.461,2.475,8
20160601|2015-11-24 11:30,24,2.476,2.489,2.476,2.484,15
20160601|2015-11-24 12:00,24,2.473,2.477,2.473,2.475,6
20160601|2015-11-24 12:30,24,2.476,2.483,2.473,2.478,74
20160601|2015-11-24 13:00,24,2.481,2.485,2.48,2.485,43
20160601|2015-11-24 13:30,24,2.484,2.484,2.484,2.484,1
20160601|2015-11-24 14:30,24,2.475,2.477,2.474,2.474,3
20160601|2015-11-24 15:00,24,2.473,2.474,2.47,2.471,5
20160601|2015-11-25 00:00,25,2.445,2.445,2.443,2.443,3
20160601|2015-11-25 02:00,25,2.458,2.467,2.458,2.467,3
20160601|2015-11-25 03:00,25,2.457,2.457,2.457,2.457,1
20160601|2015-11-25 03:30,25,2.457,2.457,2.457,2.457,1
20160601|2015-11-25 05:30,25,2.457,2.459,2.457,2.459,2
20160601|2015-11-25 07:00,25,2.459,2.465,2.458,2.465,10
20160601|2015-11-25 07:30,25,2.46,2.46,2.452,2.453,5
20160601|2015-11-25 08:00,25,2.451,2.454,2.445,2.451,55
20160601|2015-11-25 08:30,25,2.452,2.452,2.444,2.446,8
20160601|2015-11-25 09:00,25,2.447,2.459,2.447,2.453,21
20160601|2015-11-25 09:30,25,2.461,2.471,2.461,2.471,22
20160601|2015-11-25 10:00,25,2.471,2.49,2.471,2.49,5
20160601|2015-11-25 10:30,25,2.483,2.485,2.483,2.483,14
20160601|2015-11-25 11:00,25,2.477,2.498,2.477,2.49,30
20160601|2015-11-25 11:30,25,2.479,2.479,2.478,2.478,30
20160601|2015-11-25 12:00,25,2.474,2.474,2.467,2.47,7
20160601|2015-11-25 12:30,25,2.478,2.48,2.478,2.48,4
20160601|2015-11-25 13:00,25,2.473,2.476,2.468,2.468,9
20160601|2015-11-25 13:30,25,2.466,2.472,2.466,2.47,9
20160601|2015-11-25 14:00,25,2.467,2.467,2.462,2.465,30
20160601|2015-11-25 15:00,25,2.459,2.459,2.459,2.459,1
20160601|2015-11-25 15:30,25,2.457,2.457,2.457,2.457,7
20160601|2015-11-26 07:00,27,2.432,2.432,2.432,2.432,1
20160601|2015-11-26 08:00,27,2.431,2.431,2.428,2.428,4
20160601|2015-11-26 08:30,27,2.43,2.43,2.427,2.427,2
20160601|2015-11-26 10:30,27,2.426,2.426,2.425,2.425,2
20160601|2015-11-26 11:30,27,2.419,2.42,2.419,2.42,2
20160601|2015-11-27 05:30,27,2.41,2.41,2.41,2.41,1
20160601|2015-11-27 07:30,27,2.413,2.413,2.408,2.408,12
20160601|2015-11-27 08:00,27,2.41,2.413,2.409,2.413,38
20160601|2015-11-27 08:30,27,2.413,2.413,2.402,2.405,6
20160601|2015-11-27 09:00,27,2.404,2.404,2.402,2.402,6
20160601|2015-11-27 09:30,27,2.399,2.408,2.397,2.408,9
20160601|2015-11-27 10:00,27,2.404,2.407,2.404,2.406,8
20160601|2015-11-27 10:30,27,2.405,2.405,2.405,2.405,1
20160601|2015-11-27 11:00,27,2.408,2.408,2.406,2.406,3
20160601|2015-11-27 11:30,27,2.415,2.415,2.415,2.415,1
20160601|2015-11-27 12:00,27,2.421,2.421,2.411,2.415,16
20160601|2015-11-29 18:00,30,2.402,2.402,2.402,2.402,1
20160601|2015-11-30 00:00,30,2.423,2.423,2.423,2.423,1
20160601|2015-11-30 06:30,30,2.417,2.418,2.413,2.413,17
20160601|2015-11-30 07:00,30,2.406,2.418,2.399,2.418,19
20160601|2015-11-30 07:30,30,2.411,2.423,2.408,2.415,23
20160601|2015-11-30 08:00,30,2.423,2.437,2.42,2.42,21
20160601|2015-11-30 08:30,30,2.419,2.426,2.415,2.419,41
20160601|2015-11-30 09:00,30,2.417,2.422,2.415,2.421,28
20160601|2015-11-30 09:30,30,2.42,2.436,2.419,2.433,18
20160601|2015-11-30 10:00,30,2.431,2.431,2.424,2.425,27
20160601|2015-11-30 10:30,30,2.422,2.427,2.42,2.427,8
20160601|2015-11-30 11:00,30,2.426,2.432,2.426,2.432,14
20160601|2015-11-30 11:30,30,2.43,2.432,2.43,2.432,35
20160601|2015-11-30 12:00,30,2.432,2.437,2.432,2.434,7
20160601|2015-11-30 12:30,30,2.434,2.437,2.43,2.437,9
20160601|2015-11-30 13:00,30,2.433,2.44,2.432,2.437,31
20160601|2015-11-30 13:30,30,2.434,2.434,2.434,2.434,1
20160601|2015-11-30 14:00,30,2.433,2.433,2.431,2.433,13
20160601|2015-11-30 14:30,30,2.43,2.43,2.428,2.428,6
20160601|2015-11-30 15:00,30,2.426,2.427,2.426,2.427,11
20160601|2015-11-30 15:30,30,2.43,2.43,2.429,2.429,8
20160601|2015-11-30 23:30,1,2.45,2.45,2.45,2.45,1
20160601|2015-12-01 04:00,1,2.432,2.432,2.43,2.43,2
20160601|2015-12-01 05:00,1,2.424,2.424,2.424,2.424,1
20160601|2015-12-01 05:30,1,2.425,2.425,2.425,2.425,1
20160601|2015-12-01 06:00,1,2.433,2.433,2.433,2.433,1
20160601|2015-12-01 07:00,1,2.427,2.427,2.421,2.421,4
20160601|2015-12-01 07:30,1,2.418,2.418,2.417,2.417,2
20160601|2015-12-01 08:00,1,2.433,2.435,2.427,2.435,18
20160601|2015-12-01 08:30,1,2.437,2.447,2.435,2.447,28
20160601|2015-12-01 09:00,1,2.446,2.446,2.425,2.425,57
20160601|2015-12-01 09:30,1,2.425,2.425,2.418,2.42,26
20160601|2015-12-01 10:00,1,2.418,2.425,2.417,2.417,43
20160601|2015-12-01 10:30,1,2.415,2.419,2.412,2.419,14
20160601|2015-12-01 11:00,1,2.416,2.42,2.414,2.416,6
20160601|2015-12-01 11:30,1,2.427,2.428,2.419,2.419,23
20160601|2015-12-01 12:00,1,2.416,2.433,2.416,2.433,33
20160601|2015-12-01 12:30,1,2.436,2.448,2.436,2.444,27
20160601|2015-12-01 13:00,1,2.444,2.448,2.439,2.443,22
20160601|2015-12-01 13:30,1,2.442,2.442,2.441,2.441,2
20160601|2015-12-01 14:00,1,2.442,2.442,2.442,2.442,1
20160601|2015-12-01 14:30,1,2.444,2.444,2.443,2.443,8
20160601|2015-12-01 15:30,1,2.439,2.442,2.438,2.439,23
20160601|2015-12-02 04:00,2,2.41,2.411,2.41,2.41,4
20160601|2015-12-02 06:00,2,2.414,2.414,2.414,2.414,1
20160601|2015-12-02 06:30,2,2.405,2.414,2.405,2.414,5
20160601|2015-12-02 07:00,2,2.416,2.424,2.416,2.424,2
20160601|2015-12-02 07:30,2,2.415,2.417,2.415,2.416,21
20160601|2015-12-02 08:00,2,2.418,2.418,2.407,2.407,5
20160601|2015-12-02 08:30,2,2.409,2.413,2.406,2.406,49
20160601|2015-12-02 09:00,2,2.403,2.408,2.4,2.4,60
20160601|2015-12-02 09:30,2,2.396,2.402,2.395,2.402,5
20160601|2015-12-02 10:00,2,2.402,2.407,2.398,2.4,64
20160601|2015-12-02 10:30,2,2.398,2.401,2.392,2.397,46
20160601|2015-12-02 11:00,2,2.397,2.4,2.39,2.391,138
20160601|2015-12-02 11:30,2,2.393,2.399,2.39,2.399,28
20160601|2015-12-02 12:00,2,2.397,2.4,2.395,2.398,43
20160601|2015-12-02 12:30,2,2.398,2.398,2.391,2.394,75
20160601|2015-12-02 13:00,2,2.396,2.399,2.389,2.395,210
20160601|2015-12-02 13:30,2,2.394,2.401,2.394,2.401,24
20160601|2015-12-02 14:00,2,2.402,2.41,2.402,2.41,12
20160601|2015-12-02 14:30,2,2.399,2.4,2.399,2.4,2
20160601|2015-12-02 15:00,2,2.402,2.402,2.402,2.402,7
20160601|2015-12-02 21:00,3,2.4,2.4,2.4,2.4,2
20160601|2015-12-02 22:30,3,2.4,2.4,2.4,2.4,1
20160601|2015-12-02 23:00,3,2.398,2.398,2.398,2.398,1
20160601|2015-12-02 23:30,3,2.394,2.394,2.394,2.394,1
20160601|2015-12-03 00:30,3,2.385,2.385,2.385,2.385,1
20160601|2015-12-03 06:30,3,2.381,2.381,2.375,2.375,51
20160601|2015-12-03 07:00,3,2.385,2.394,2.385,2.394,10
20160601|2015-12-03 07:30,3,2.39,2.39,2.38,2.381,47
20160601|2015-12-03 08:00,3,2.385,2.386,2.367,2.371,54
20160601|2015-12-03 08:30,3,2.37,2.377,2.37,2.377,9
20160601|2015-12-03 09:00,3,2.38,2.392,2.38,2.387,29
20160601|2015-12-03 09:30,3,2.389,2.389,2.384,2.385,13
20160601|2015-12-03 10:00,3,2.379,2.39,2.376,2.39,86
20160601|2015-12-03 10:30,3,2.39,2.399,2.388,2.397,32
20160601|2015-12-03 11:00,3,2.39,2.413,2.39,2.398,101
20160601|2015-12-03 11:30,3,2.395,2.395,2.388,2.391,24
20160601|2015-12-03 12:00,3,2.401,2.401,2.388,2.388,17
20160601|2015-12-03 12:30,3,2.389,2.397,2.382,2.393,42
20160601|2015-12-03 13:00,3,2.391,2.4,2.39,2.392,66
20160601|2015-12-03 13:30,3,2.393,2.393,2.393,2.393,1
20160601|2015-12-03 14:00,3,2.397,2.403,2.395,2.402,14
20160601|2015-12-03 14:30,3,2.406,2.406,2.399,2.401,148
20160601|2015-12-03 15:30,3,2.4,2.405,2.396,2.396,40
20160601|2015-12-03 23:30,4,2.408,2.408,2.408,2.408,2
20160601|2015-12-04 00:00,4,2.4,2.4,2.4,2.4,1
20160601|2015-12-04 04:00,4,2.421,2.421,2.421,2.421,1
20160601|2015-12-04 06:30,4,2.402,2.403,2.402,2.403,2
20160601|2015-12-04 07:00,4,2.403,2.405,2.402,2.403,7
20160601|2015-12-04 07:30,4,2.404,2.404,2.396,2.397,4
20160601|2015-12-04 08:00,4,2.399,2.401,2.396,2.401,12
20160601|2015-12-04 08:30,4,2.398,2.41,2.396,2.4,65
20160601|2015-12-04 09:00,4,2.399,2.4,2.399,2.399,8
20160601|2015-12-04 09:30,4,2.403,2.403,2.395,2.401,24
20160601|2015-12-04 10:00,4,2.401,2.404,2.399,2.403,74
20160601|2015-12-04 10:30,4,2.402,2.404,2.395,2.395,7
20160601|2015-12-04 11:00,4,2.399,2.399,2.395,2.396,22
20160601|2015-12-04 11:30,4,2.403,2.405,2.396,2.396,8
20160601|2015-12-04 12:00,4,2.4,2.406,2.395,2.406,24
20160601|2015-12-04 12:30,4,2.405,2.407,2.402,2.407,9
20160601|2015-12-04 13:00,4,2.405,2.407,2.4,2.402,209
20160601|2015-12-04 15:00,4,2.404,2.404,2.404,2.404,1
20160601|2015-12-04 15:30,4,2.406,2.406,2.406,2.406,2
20160601|2015-12-06 17:00,7,2.378,2.378,2.345,2.345,11
20160601|2015-12-06 17:30,7,2.358,2.371,2.325,2.339,208
20160601|2015-12-06 23:00,7,2.36,2.36,2.36,2.36,1
20160601|2015-12-07 03:30,7,2.356,2.359,2.356,2.359,10
20160601|2015-12-07 05:30,7,2.357,2.36,2.357,2.359,11
20160601|2015-12-07 06:00,7,2.359,2.369,2.359,2.365,17
20160601|2015-12-07 06:30,7,2.368,2.368,2.368,2.368,1
20160601|2015-12-07 07:00,7,2.366,2.37,2.364,2.364,11
20160601|2015-12-07 07:30,7,2.365,2.369,2.363,2.369,17
20160601|2015-12-07 08:00,7,2.37,2.37,2.361,2.365,58
20160601|2015-12-07 08:30,7,2.365,2.371,2.358,2.362,80
20160601|2015-12-07 09:00,7,2.359,2.361,2.357,2.359,20
20160601|2015-12-07 09:30,7,2.357,2.358,2.353,2.356,33
20160601|2015-12-07 10:00,7,2.357,2.359,2.349,2.358,71
20160601|2015-12-07 10:30,7,2.361,2.362,2.355,2.357,74
20160601|2015-12-07 11:00,7,2.35,2.353,2.337,2.337,55
20160601|2015-12-07 11:30,7,2.337,2.341,2.334,2.336,272
20160601|2015-12-07 12:00,7,2.336,2.347,2.336,2.347,14
20160601|2015-12-07 12:30,7,2.35,2.35,2.341,2.347,66
20160601|2015-12-07 13:00,7,2.346,2.351,2.338,2.34,137
20160601|2015-12-07 13:30,7,2.341,2.342,2.339,2.339,22
20160601|2015-12-07 14:00,7,2.343,2.343,2.338,2.338,50
20160601|2015-12-07 14:30,7,2.336,2.337,2.336,2.337,3
20160601|2015-12-07 15:00,7,2.341,2.341,2.341,2.341,1
20160601|2015-12-07 15:30,7,2.34,2.34,2.34,2.34,13
20160601|2015-12-07 20:30,8,2.335,2.335,2.335,2.335,2
20160601|2015-12-07 23:30,8,2.32,2.32,2.31,2.317,5
20160601|2015-12-08 00:00,8,2.318,2.318,2.318,2.318,2
20160601|2015-12-08 00:30,8,2.327,2.327,2.327,2.327,1
20160601|2015-12-08 04:00,8,2.332,2.332,2.332,2.332,1
20160601|2015-12-08 04:30,8,2.334,2.335,2.334,2.335,2
20160601|2015-12-08 06:00,8,2.33,2.331,2.33,2.331,2
20160601|2015-12-08 06:30,8,2.312,2.312,2.301,2.301,20
20160601|2015-12-08 07:00,8,2.304,2.321,2.304,2.312,210
20160601|2015-12-08 07:30,8,2.315,2.322,2.312,2.315,100
20160601|2015-12-08 08:00,8,2.319,2.33,2.319,2.322,45
20160601|2015-12-08 08:30,8,2.325,2.33,2.312,2.317,38
20160601|2015-12-08 09:00,8,2.314,2.318,2.308,2.318,111
20160601|2015-12-08 09:30,8,2.318,2.323,2.316,2.32,104
20160601|2015-12-08 10:00,8,2.324,2.336,2.321,2.336,66
20160601|2015-12-08 10:30,8,2.341,2.346,2.338,2.338,47
20160601|2015-12-08 11:00,8,2.338,2.358,2.336,2.343,49
20160601|2015-12-08 11:30,8,2.34,2.341,2.335,2.336,33
20160601|2015-12-08 12:00,8,2.341,2.343,2.339,2.343,44
20160601|2015-12-08 12:30,8,2.342,2.347,2.342,2.344,149
20160601|2015-12-08 13:00,8,2.351,2.352,2.342,2.345,311
20160601|2015-12-08 13:30,8,2.345,2.347,2.344,2.344,31
20160601|2015-12-08 14:00,8,2.343,2.348,2.341,2.348,31
20160601|2015-12-08 14:30,8,2.349,2.353,2.349,2.353,2
20160601|2015-12-09 02:30,9,2.355,2.355,2.355,2.355,1
20160601|2015-12-09 03:30,9,2.36,2.36,2.36,2.36,19
20160601|2015-12-09 04:00,9,2.364,2.365,2.364,2.365,2
20160601|2015-12-09 05:00,9,2.37,2.37,2.37,2.37,1
20160601|2015-12-09 06:00,9,2.378,2.378,2.369,2.375,11
20160601|2015-12-09 06:30,9,2.371,2.371,2.371,2.371,1
20160601|2015-12-09 07:00,9,2.362,2.372,2.358,2.358,9
20160601|2015-12-09 07:30,9,2.361,2.361,2.354,2.358,160
20160601|2015-12-09 08:00,9,2.358,2.362,2.355,2.355,27
20160601|2015-12-09 08:30,9,2.358,2.363,2.357,2.361,20
20160601|2015-12-09 09:00,9,2.358,2.363,2.353,2.363,16
20160601|2015-12-09 09:30,9,2.364,2.368,2.354,2.355,37
20160601|2015-12-09 10:00,9,2.359,2.365,2.349,2.349,160
20160601|2015-12-09 10:30,9,2.346,2.348,2.335,2.335,219
20160601|2015-12-09 11:00,9,2.341,2.343,2.33,2.334,51
20160601|2015-12-09 11:30,9,2.338,2.341,2.334,2.337,44
20160601|2015-12-09 12:00,9,2.339,2.342,2.336,2.338,43
20160601|2015-12-09 12:30,9,2.337,2.34,2.332,2.332,13
20160601|2015-12-09 13:00,9,2.335,2.346,2.335,2.341,210
20160601|2015-12-09 13:30,9,2.341,2.341,2.34,2.34,6
20160601|2015-12-09 14:00,9,2.341,2.342,2.339,2.339,63
20160601|2015-12-09 15:00,9,2.342,2.342,2.341,2.341,2
20160601|2015-12-09 15:30,9,2.34,2.34,2.335,2.335,12
20160601|2015-12-10 04:00,10,2.334,2.334,2.334,2.334,6
20160601|2015-12-10 07:00,10,2.343,2.343,2.343,2.343,1
20160601|2015-12-10 07:30,10,2.344,2.348,2.343,2.344,9
20160601|2015-12-10 08:00,10,2.345,2.345,2.33,2.332,102
20160601|2015-12-10 08:30,10,2.331,2.333,2.328,2.333,68
20160601|2015-12-10 09:00,10,2.332,2.338,2.33,2.337,33
20160601|2015-12-10 09:30,10,2.358,2.367,2.354,2.359,248
20160601|2015-12-10 10:00,10,2.358,2.36,2.328,2.33,191
20160601|2015-12-10 10:30,10,2.332,2.334,2.316,2.327,53
20160601|2015-12-10 11:00,10,2.322,2.329,2.316,2.318,127
20160601|2015-12-10 11:30,10,2.323,2.325,2.317,2.317,54
20160601|2015-12-10 12:00,10,2.319,2.328,2.319,2.32,52
20160601|2015-12-10 12:30,10,2.324,2.326,2.319,2.322,27
20160601|2015-12-10 13:00,10,2.323,2.33,2.317,2.327,163
20160601|2015-12-10 13:30,10,2.327,2.331,2.326,2.331,18
20160601|2015-12-10 14:00,10,2.32,2.32,2.319,2.319,2
20160601|2015-12-10 14:30,10,2.316,2.316,2.315,2.315,7
20160601|2015-12-10 15:00,10,2.318,2.318,2.318,2.318,1
20160601|2015-12-10 21:00,11,2.314,2.314,2.314,2.314,10
20160601|2015-12-10 22:00,11,2.32,2.32,2.32,2.32,1
20160601|2015-12-11 00:00,11,2.316,2.316,2.316,2.316,1
20160601|2015-12-11 02:30,11,2.315,2.315,2.315,2.315,3
20160601|2015-12-11 03:00,11,2.315,2.315,2.315,2.315,3
20160601|2015-12-11 03:30,11,2.318,2.318,2.318,2.318,1
20160601|2015-12-11 04:00,11,2.313,2.313,2.313,2.313,2
20160601|2015-12-11 05:00,11,2.314,2.314,2.312,2.312,12
20160601|2015-12-11 06:00,11,2.306,2.306,2.306,2.306,2
20160601|2015-12-11 06:30,11,2.303,2.303,2.299,2.299,6
20160601|2015-12-11 07:00,11,2.3,2.3,2.295,2.297,28
20160601|2015-12-11 07:30,11,2.297,2.306,2.295,2.295,22
20160601|2015-12-11 08:00,11,2.304,2.305,2.289,2.295,46
20160601|2015-12-11 08:30,11,2.294,2.296,2.287,2.287,29
20160601|2015-12-11 09:00,11,2.297,2.297,2.297,2.297,1
20160601|2015-12-11 09:30,11,2.294,2.302,2.294,2.302,21
20160601|2015-12-11 10:00,11,2.301,2.311,2.3,2.309,45
20160601|2015-12-11 10:30,11,2.308,2.318,2.303,2.313,62
20160601|2015-12-11 11:00,11,2.313,2.319,2.302,2.302,60
20160601|2015-12-11 11:30,11,2.304,2.313,2.303,2.306,33
20160601|2015-12-11 12:00,11,2.305,2.308,2.304,2.307,50
20160601|2015-12-11 12:30,11,2.306,2.31,2.306,2.306,27
20160601|2015-12-11 13:00,11,2.306,2.31,2.303,2.307,242
20160601|2015-12-11 13:30,11,2.304,2.304,2.301,2.301,11
20160601|2015-12-11 14:00,11,2.302,2.302,2.301,2.301,2
20160601|2015-12-11 14:30,11,2.301,2.301,2.298,2.298,15
20160601|2015-12-11 15:00,11,2.296,2.299,2.296,2.299,11
20160601|2015-12-13 17:00,14,2.262,2.262,2.245,2.26,87
20160601|2015-12-13 19:00,14,2.262,2.262,2.255,2.255,10
20160601|2015-12-13 23:00,14,2.25,2.25,2.25,2.25,3
20160601|2015-12-14 01:00,14,2.259,2.259,2.259,2.259,4
20160601|2015-12-14 02:30,14,2.25,2.25,2.25,2.25,70
20160601|2015-12-14 03:00,14,2.25,2.25,2.25,2.25,27
20160601|2015-12-14 04:00,14,2.249,2.249,2.243,2.243,6
20160601|2015-12-14 04:30,14,2.243,2.245,2.238,2.239,7
20160601|2015-12-14 05:00,14,2.237,2.239,2.237,2.239,2
20160601|2015-12-14 06:00,14,2.237,2.237,2.235,2.237,7
20160601|2015-12-14 06:30,14,2.235,2.235,2.235,2.235,1
20160601|2015-12-14 07:00,14,2.233,2.236,2.22,2.228,87
20160601|2015-12-14 07:30,14,2.233,2.244,2.23,2.239,64
20160601|2015-12-14 08:00,14,2.24,2.249,2.235,2.237,53
20160601|2015-12-14 08:30,14,2.239,2.239,2.218,2.221,92
20160601|2015-12-14 09:00,14,2.222,2.222,2.215,2.219,113
20160601|2015-12-14 09:30,14,2.22,2.228,2.219,2.228,71
20160601|2015-12-14 10:00,14,2.229,2.232,2.221,2.223,71
20160601|2015-12-14 10:30,14,2.221,2.224,2.218,2.222,57
20160601|2015-12-14 11:00,14,2.225,2.226,2.221,2.226,30
20160601|2015-12-14 11:30,14,2.225,2.225,2.218,2.22,25
20160601|2015-12-14 12:00,14,2.22,2.223,2.217,2.222,21
20160601|2015-12-14 12:30,14,2.219,2.222,2.217,2.221,25
20160601|2015-12-14 13:00,14,2.221,2.233,2.221,2.231,293
20160601|2015-12-14 13:30,14,2.231,2.233,2.23,2.23,35
20160601|2015-12-14 14:00,14,2.232,2.234,2.232,2.233,21
20160601|2015-12-14 14:30,14,2.232,2.232,2.232,2.232,1
20160601|2015-12-14 15:00,14,2.23,2.23,2.23,2.23,1
20160601|2015-12-15 02:30,15,2.217,2.217,2.217,2.217,1
20160601|2015-12-15 03:30,15,2.221,2.222,2.221,2.222,5
20160601|2015-12-15 04:00,15,2.221,2.221,2.221,2.221,1
20160601|2015-12-15 05:30,15,2.21,2.21,2.21,2.21,2
20160601|2015-12-15 06:00,15,2.208,2.211,2.201,2.204,20
20160601|2015-12-15 06:30,15,2.202,2.202,2.195,2.195,7
20160601|2015-12-15 07:00,15,2.195,2.198,2.185,2.197,22
20160601|2015-12-15 07:30,15,2.196,2.201,2.188,2.189,35
20160601|2015-12-15 08:00,15,2.2,2.203,2.198,2.199,16
20160601|2015-12-15 08:30,15,2.2,2.2,2.189,2.189,55
20160601|2015-12-15 09:00,15,2.186,2.189,2.184,2.186,121
20160601|2015-12-15 09:30,15,2.186,2.193,2.181,2.181,73
20160601|2015-12-15 10:00,15,2.184,2.187,2.179,2.179,224
20160601|2015-12-15 10:30,15,2.179,2.185,2.173,2.184,68
20160601|2015-12-15 11:00,15,2.183,2.186,2.182,2.182,27
20160601|2015-12-15 11:30,15,2.185,2.188,2.183,2.184,130
20160601|2015-12-15 12:00,15,2.184,2.191,2.183,2.191,17
20160601|2015-12-15 12:30,15,2.184,2.184,2.178,2.178,18
20160601|2015-12-15 13:00,15,2.182,2.183,2.176,2.178,107
20160601|2015-12-15 13:30,15,2.181,2.181,2.177,2.179,4
20160601|2015-12-15 14:00,15,2.172,2.176,2.167,2.167,103
20160601|2015-12-15 14:30,15,2.169,2.173,2.168,2.169,80
20160601|2015-12-15 15:00,15,2.169,2.173,2.169,2.173,10
20160601|2015-12-15 15:30,15,2.171,2.173,2.168,2.168,166
20160601|2015-12-15 17:30,16,2.16,2.16,2.16,2.16,1
20160601|2015-12-15 21:30,16,2.165,2.165,2.165,2.165,8
20160601|2015-12-15 23:30,16,2.163,2.163,2.159,2.159,8
20160601|2015-12-16 01:30,16,2.16,2.16,2.16,2.16,1
20160601|2015-12-16 02:30,16,2.154,2.154,2.154,2.154,22
20160601|2015-12-16 06:30,16,2.153,2.153,2.147,2.149,8
20160601|2015-12-16 07:00,16,2.154,2.166,2.152,2.166,39
20160601|2015-12-16 07:30,16,2.167,2.183,2.167,2.175,28
20160601|2015-12-16 08:00,16,2.173,2.178,2.17,2.178,41
20160601|2015-12-16 08:30,16,2.175,2.176,2.169,2.176,33
20160601|2015-12-16 09:00,16,2.176,2.177,2.17,2.171,40
20160601|2015-12-16 09:30,16,2.171,2.177,2.165,2.176,40
20160601|2015-12-16 10:00,16,2.176,2.177,2.16,2.16,50
20160601|2015-12-16 10:30,16,2.16,2.17,2.155,2.169,63
20160601|2015-12-16 11:00,16,2.17,2.17,2.16,2.168,126
20160601|2015-12-16 11:30,16,2.176,2.184,2.175,2.182,50
20160601|2015-12-16 12:00,16,2.178,2.178,2.178,2.178,8
20160601|2015-12-16 12:30,16,2.18,2.183,2.179,2.183,16
20160601|2015-12-16 13:00,16,2.181,2.211,2.181,2.209,320
20160601|2015-12-16 13:30,16,2.209,2.235,2.208,2.228,149
20160601|2015-12-16 14:00,16,2.237,2.269,2.237,2.257,61
20160601|2015-12-16 14:30,16,2.25,2.25,2.243,2.245,16
20160601|2015-12-16 15:00,16,2.243,2.255,2.241,2.255,20
20160601|2015-12-16 23:30,17,2.238,2.238,2.236,2.236,7
20160601|2015-12-17 00:00,17,2.241,2.241,2.239,2.239,8
20160601|2015-12-17 00:30,17,2.221,2.236,2.221,2.236,19
20160601|2015-12-17 01:00,17,2.232,2.237,2.232,2.237,8
20160601|2015-12-17 02:00,17,2.237,2.237,2.233,2.233,2
20160601|2015-12-17 05:00,17,2.228,2.228,2.228,2.228,1
20160601|2015-12-17 06:30,17,2.258,2.274,2.258,2.272,51
20160601|2015-12-17 07:00,17,2.277,2.278,2.254,2.262,151
20160601|2015-12-17 07:30,17,2.264,2.265,2.255,2.262,46
20160601|2015-12-17 08:00,17,2.26,2.261,2.25,2.251,76
20160601|2015-12-17 08:30,17,2.251,2.259,2.247,2.251,71
20160601|2015-12-17 09:00,17,2.25,2.262,2.25,2.262,32
20160601|2015-12-17 09:30,17,2.256,2.272,2.24,2.246,384
20160601|2015-12-17 10:00,17,2.245,2.264,2.245,2.263,52
20160601|2015-12-17 10:30,17,2.265,2.268,2.258,2.259,136
20160601|2015-12-17 11:00,17,2.262,2.279,2.262,2.276,29
20160601|2015-12-17 11:30,17,2.267,2.268,2.261,2.266,144
20160601|2015-12-17 12:00,17,2.266,2.268,2.255,2.256,94
20160601|2015-12-17 12:30,17,2.254,2.26,2.248,2.253,61
20160601|2015-12-17 13:00,17,2.249,2.25,2.237,2.24,75
20160601|2015-12-17 13:30,17,2.24,2.245,2.24,2.243,51
20160601|2015-12-17 14:00,17,2.241,2.244,2.239,2.243,48
20160601|2015-12-17 14:30,17,2.242,2.243,2.238,2.238,29
20160601|2015-12-17 18:00,18,2.235,2.235,2.235,2.235,1
20160601|2015-12-17 18:30,18,2.234,2.234,2.185,2.185,16
20160601|2015-12-17 21:00,18,2.225,2.225,2.225,2.225,7
20160601|2015-12-17 23:30,18,2.226,2.226,2.22,2.22,2
20160601|2015-12-18 00:30,18,2.225,2.225,2.225,2.225,2
20160601|2015-12-18 02:00,18,2.227,2.227,2.227,2.227,1
20160601|2015-12-18 03:00,18,2.237,2.237,2.231,2.231,10
20160601|2015-12-18 03:30,18,2.221,2.221,2.221,2.221,1
20160601|2015-12-18 04:00,18,2.223,2.223,2.22,2.22,8
20160601|2015-12-18 06:00,18,2.228,2.228,2.226,2.226,2
20160601|2015-12-18 06:30,18,2.22,2.22,2.216,2.216,3
20160601|2015-12-18 07:00,18,2.225,2.244,2.225,2.244,58
20160601|2015-12-18 07:30,18,2.242,2.247,2.239,2.239,92
20160601|2015-12-18 08:00,18,2.235,2.258,2.235,2.258,57
20160601|2015-12-18 08:30,18,2.247,2.251,2.244,2.244,65
20160601|2015-12-18 09:00,18,2.244,2.249,2.242,2.246,58
20160601|2015-12-18 09:30,18,2.245,2.245,2.243,2.245,14
20160601|2015-12-18 10:00,18,2.239,2.243,2.239,2.243,13
20160601|2015-12-18 10:30,18,2.243,2.243,2.24,2.242,18
20160601|2015-12-18 11:00,18,2.243,2.246,2.228,2.232,69
20160601|2015-12-18 11:30,18,2.235,2.239,2.235,2.238,19
20160601|2015-12-18 12:00,18,2.23,2.23,2.23,2.23,21
20160601|2015-12-18 12:30,18,2.232,2.234,2.225,2.23,76
20160601|2015-12-18 13:00,18,2.234,2.249,2.232,2.248,101
20160601|2015-12-18 13:30,18,2.248,2.25,2.245,2.246,26
20160601|2015-12-18 14:30,18,2.241,2.241,2.239,2.239,5
20160601|2015-12-20 17:00,21,2.275,2.28,2.271,2.272,41
20160601|2015-12-20 17:30,21,2.271,2.271,2.268,2.268,5
20160601|2015-12-20 18:30,21,2.257,2.257,2.257,2.257,2
20160601|2015-12-20 19:30,21,2.26,2.26,2.26,2.26,3
20160601|2015-12-20 23:00,21,2.263,2.263,2.26,2.26,3
20160601|2015-12-20 23:30,21,2.259,2.26,2.259,2.26,2
20160601|2015-12-21 00:30,21,2.248,2.248,2.248,2.248,1
20160601|2015-12-21 01:00,21,2.247,2.247,2.247,2.247,2
20160601|2015-12-21 04:00,21,2.262,2.262,2.262,2.262,1
20160601|2015-12-21 04:30,21,2.257,2.257,2.257,2.257,1
20160601|2015-12-21 05:30,21,2.256,2.256,2.256,2.256,1
20160601|2015-12-21 06:00,21,2.243,2.245,2.242,2.242,8
20160601|2015-12-21 06:30,21,2.238,2.238,2.236,2.237,11
20160601|2015-12-21 07:00,21,2.24,2.246,2.239,2.244,25
20160601|2015-12-21 07:30,21,2.244,2.244,2.238,2.241,32
20160601|2015-12-21 08:00,21,2.248,2.256,2.247,2.255,41
20160601|2015-12-21 08:30,21,2.258,2.297,2.258,2.286,48
20160601|2015-12-21 09:00,21,2.29,2.306,2.288,2.303,133
20160601|2015-12-21 09:30,21,2.303,2.306,2.29,2.293,65
20160601|2015-12-21 10:00,21,2.295,2.295,2.275,2.275,87
20160601|2015-12-21 10:30,21,2.275,2.291,2.275,2.291,70
20160601|2015-12-21 11:00,21,2.283,2.29,2.275,2.279,53
20160601|2015-12-21 11:30,21,2.292,2.292,2.283,2.285,23
20160601|2015-12-21 12:00,21,2.29,2.295,2.284,2.284,26
20160601|2015-12-21 12:30,21,2.284,2.288,2.276,2.279,39
20160601|2015-12-21 13:00,21,2.282,2.293,2.282,2.284,152
20160601|2015-12-21 13:30,21,2.282,2.293,2.282,2.291,12
20160601|2015-12-21 14:00,21,2.285,2.289,2.285,2.288,8
20160601|2015-12-21 14:30,21,2.289,2.291,2.282,2.282,10
20160601|2015-12-21 15:00,21,2.283,2.291,2.28,2.291,19
20160601|2015-12-22 02:00,22,2.291,2.291,2.291,2.291,1
20160601|2015-12-22 02:30,22,2.292,2.293,2.291,2.292,4
20160601|2015-12-22 03:00,22,2.29,2.294,2.29,2.294,2
20160601|2015-12-22 03:30,22,2.282,2.282,2.27,2.27,11
20160601|2015-12-22 04:00,22,2.287,2.287,2.282,2.286,4
20160601|2015-12-22 04:30,22,2.29,2.29,2.29,2.29,1
20160601|2015-12-22 05:00,22,2.284,2.284,2.284,2.284,1
20160601|2015-12-22 05:30,22,2.281,2.303,2.281,2.302,6
20160601|2015-12-22 06:00,22,2.286,2.289,2.286,2.287,4
20160601|2015-12-22 06:30,22,2.279,2.279,2.265,2.266,11
20160601|2015-12-22 07:00,22,2.267,2.267,2.264,2.264,6
20160601|2015-12-22 07:30,22,2.264,2.264,2.255,2.257,39
20160601|2015-12-22 08:00,22,2.251,2.256,2.245,2.248,83
20160601|2015-12-22 08:30,22,2.249,2.259,2.249,2.258,100
20160601|2015-12-22 09:00,22,2.263,2.28,2.263,2.28,31
20160601|2015-12-22 09:30,22,2.272,2.272,2.268,2.268,7
20160601|2015-12-22 10:00,22,2.267,2.272,2.256,2.261,40
20160601|2015-12-22 10:30,22,2.258,2.266,2.247,2.247,119
20160601|2015-12-22 11:00,22,2.245,2.248,2.242,2.244,11
20160601|2015-12-22 11:30,22,2.242,2.245,2.242,2.245,3
20160601|2015-12-22 12:00,22,2.245,2.245,2.242,2.243,51
20160601|2015-12-22 12:30,22,2.24,2.251,2.237,2.248,35
20160601|2015-12-22 13:00,22,2.247,2.253,2.246,2.249,90
20160601|2015-12-22 13:30,22,2.248,2.248,2.247,2.247,5
20160601|2015-12-22 14:00,22,2.245,2.25,2.245,2.25,3
20160601|2015-12-22 15:00,22,2.254,2.254,2.253,2.253,11
20160601|2015-12-23 00:00,23,2.273,2.273,2.273,2.273,1
20160601|2015-12-23 00:30,23,2.281,2.281,2.281,2.281,3
20160601|2015-12-23 03:30,23,2.267,2.267,2.267,2.267,2
20160601|2015-12-23 04:30,23,2.273,2.279,2.273,2.279,5
20160601|2015-12-23 05:00,23,2.27,2.27,2.27,2.27,1
20160601|2015-12-23 05:30,23,2.266,2.272,2.265,2.265,17
20160601|2015-12-23 06:00,23,2.268,2.268,2.268,2.268,3
20160601|2015-12-23 06:30,23,2.266,2.272,2.25,2.253,46
20160601|2015-12-23 07:00,23,2.262,2.263,2.256,2.256,11
20160601|2015-12-23 07:30,23,2.257,2.26,2.25,2.258,152
20160601|2015-12-23 08:00,23,2.255,2.255,2.235,2.235,84
20160601|2015-12-23 08:30,23,2.235,2.237,2.225,2.232,82
20160601|2015-12-23 09:00,23,2.232,2.246,2.232,2.239,29
20160601|2015-12-23 09:30,23,2.239,2.241,2.237,2.24,6
20160601|2015-12-23 10:00,23,2.233,2.251,2.23,2.251,28
20160601|2015-12-23 10:30,23,2.251,2.258,2.25,2.252,65
20160601|2015-12-23 11:00,23,2.252,2.271,2.252,2.271,97
20160601|2015-12-23 11:30,23,2.268,2.269,2.263,2.264,51
20160601|2015-12-23 12:00,23,2.265,2.265,2.258,2.258,12
20160601|2015-12-23 12:30,23,2.256,2.265,2.252,2.265,61
20160601|2015-12-23 13:00,23,2.261,2.279,2.259,2.277,184
20160601|2015-12-23 13:30,23,2.28,2.28,2.272,2.272,54
20160601|2015-12-23 14:00,23,2.28,2.286,2.28,2.286,3
20160601|2015-12-23 14:30,23,2.282,2.282,2.272,2.272,13
20160601|2015-12-23 15:00,23,2.272,2.272,2.268,2.272,17
20160601|2015-12-23 23:30,24,2.269,2.269,2.269,2.269,1
20160601|2015-12-24 01:00,24,2.271,2.274,2.271,2.274,2
20160601|2015-12-24 02:00,24,2.267,2.274,2.267,2.274,2
20160601|2015-12-24 03:00,24,2.285,2.285,2.285,2.285,1
20160601|2015-12-24 04:00,24,2.288,2.293,2.288,2.293,2
20160601|2015-12-24 04:30,24,2.294,2.294,2.288,2.288,3
20160601|2015-12-24 05:00,24,2.295,2.295,2.295,2.295,1
20160601|2015-12-24 05:30,24,2.294,2.304,2.294,2.304,8
20160601|2015-12-24 06:00,24,2.303,2.303,2.297,2.302,4
20160601|2015-12-24 06:30,24,2.296,2.296,2.296,2.296,1
20160601|2015-12-24 07:00,24,2.294,2.297,2.292,2.297,18
20160601|2015-12-24 07:30,24,2.299,2.302,2.299,2.302,8
20160601|2015-12-24 08:00,24,2.292,2.302,2.29,2.301,17
20160601|2015-12-24 08:30,24,2.299,2.302,2.298,2.3,34
20160601|2015-12-24 09:00,24,2.296,2.305,2.295,2.301,29
20160601|2015-12-24 09:30,24,2.3,2.318,2.29,2.304,10
20160601|2015-12-24 10:00,24,2.301,2.301,2.301,2.301,1
20160601|2015-12-24 10:30,24,2.295,2.295,2.285,2.285,41
20160601|2015-12-24 11:00,24,2.282,2.291,2.282,2.286,8
20160601|2015-12-24 11:30,24,2.295,2.296,2.292,2.296,9
20160601|2015-12-24 12:00,24,2.306,2.312,2.298,2.312,35
20160601|2015-12-24 12:30,24,2.316,2.321,2.316,2.321,4
20160601|2015-12-27 17:00,28,2.335,2.335,2.335,2.335,1
20160601|2015-12-27 17:30,28,2.35,2.366,2.35,2.353,34
20160601|2015-12-27 22:00,28,2.354,2.354,2.354,2.354,1
20160601|2015-12-27 22:30,28,2.351,2.351,2.35,2.35,2
20160601|2015-12-27 23:00,28,2.344,2.344,2.344,2.344,2
20160601|2015-12-28 00:00,28,2.351,2.351,2.351,2.351,1
20160601|2015-12-28 02:30,28,2.332,2.345,2.332,2.337,5
20160601|2015-12-28 04:30,28,2.34,2.34,2.34,2.34,1
20160601|2015-12-28 05:00,28,2.339,2.339,2.337,2.337,2
20160601|2015-12-28 06:00,28,2.342,2.344,2.33,2.332,15
20160601|2015-12-28 06:30,28,2.335,2.335,2.327,2.33,29
20160601|2015-12-28 07:00,28,2.332,2.362,2.331,2.361,70
20160601|2015-12-28 07:30,28,2.359,2.359,2.351,2.354,47
20160601|2015-12-28 08:00,28,2.358,2.37,2.35,2.37,107
20160601|2015-12-28 08:30,28,2.368,2.392,2.368,2.392,33
20160601|2015-12-28 09:00,28,2.396,2.406,2.389,2.406,74
20160601|2015-12-28 09:30,28,2.408,2.412,2.402,2.412,44
20160601|2015-12-28 10:00,28,2.421,2.427,2.417,2.427,64
20160601|2015-12-28 10:30,28,2.435,2.435,2.419,2.42,70
20160601|2015-12-28 11:00,28,2.415,2.415,2.393,2.405,119
20160601|2015-12-28 11:30,28,2.412,2.426,2.412,2.425,47
20160601|2015-12-28 12:00,28,2.42,2.427,2.42,2.42,121
20160601|2015-12-28 12:30,28,2.418,2.426,2.418,2.418,21
20160601|2015-12-28 13:00,28,2.426,2.433,2.421,2.43,69
20160601|2015-12-28 13:30,28,2.425,2.427,2.422,2.423,33
20160601|2015-12-28 14:00,28,2.423,2.423,2.406,2.408,53
20160601|2015-12-28 14:30,28,2.427,2.437,2.427,2.436,52
20160601|2015-12-28 15:00,28,2.437,2.438,2.435,2.437,37
20160601|2015-12-28 17:00,29,2.429,2.429,2.429,2.429,1
20160601|2015-12-28 17:30,29,2.427,2.427,2.422,2.422,29
20160601|2015-12-29 00:30,29,2.441,2.441,2.441,2.441,1
20160601|2015-12-29 01:30,29,2.433,2.433,2.433,2.433,1
20160601|2015-12-29 02:00,29,2.449,2.449,2.449,2.449,1
20160601|2015-12-29 02:30,29,2.45,2.453,2.45,2.451,47
20160601|2015-12-29 04:00,29,2.451,2.451,2.451,2.451,1
20160601|2015-12-29 05:00,29,2.454,2.454,2.454,2.454,1
20160601|2015-12-29 05:30,29,2.456,2.458,2.456,2.457,3
20160601|2015-12-29 06:00,29,2.458,2.46,2.458,2.46,5
20160601|2015-12-29 06:30,29,2.454,2.493,2.448,2.492,100
20160601|2015-12-29 07:00,29,2.492,2.495,2.479,2.489,128
20160601|2015-12-29 07:30,29,2.489,2.492,2.481,2.486,66
20160601|2015-12-29 08:00,29,2.491,2.505,2.491,2.504,136
20160601|2015-12-29 08:30,29,2.507,2.51,2.499,2.499,118
20160601|2015-12-29 09:00,29,2.501,2.509,2.499,2.5,89
20160601|2015-12-29 09:30,29,2.509,2.51,2.485,2.486,200
20160601|2015-12-29 10:00,29,2.479,2.49,2.476,2.487,124
20160601|2015-12-29 10:30,29,2.483,2.488,2.473,2.487,60
20160601|2015-12-29 11:00,29,2.487,2.488,2.48,2.488,89
20160601|2015-12-29 11:30,29,2.488,2.495,2.482,2.487,172
20160601|2015-12-29 12:00,29,2.494,2.497,2.482,2.485,24
20160601|2015-12-29 12:30,29,2.486,2.495,2.481,2.495,14
20160601|2015-12-29 13:00,29,2.496,2.496,2.484,2.488,158
20160601|2015-12-29 13:30,29,2.481,2.483,2.476,2.476,19
20160601|2015-12-29 14:00,29,2.474,2.474,2.461,2.461,57
20160601|2015-12-29 14:30,29,2.455,2.467,2.454,2.462,78
20160601|2015-12-29 15:00,29,2.463,2.463,2.461,2.461,6
20160601|2015-12-29 15:30,29,2.455,2.455,2.455,2.455,5
20160601|2015-12-29 19:00,30,2.456,2.456,2.452,2.452,50
20160601|2015-12-29 21:30,30,2.46,2.46,2.46,2.46,4
20160601|2015-12-29 22:00,30,2.46,2.46,2.46,2.46,13
20160601|2015-12-29 22:30,30,2.46,2.46,2.46,2.46,27
20160601|2015-12-29 23:00,30,2.452,2.452,2.452,2.452,52
20160601|2015-12-29 23:30,30,2.447,2.451,2.447,2.447,51
20160601|2015-12-30 00:00,30,2.442,2.442,2.442,2.442,1
20160601|2015-12-30 01:00,30,2.454,2.454,2.454,2.454,1
20160601|2015-12-30 01:30,30,2.456,2.456,2.456,2.456,2
20160601|2015-12-30 02:00,30,2.45,2.45,2.442,2.442,28
20160601|2015-12-30 02:30,30,2.442,2.443,2.437,2.437,110
20160601|2015-12-30 03:00,30,2.433,2.433,2.426,2.426,52
20160601|2015-12-30 04:00,30,2.417,2.418,2.417,2.418,2
20160601|2015-12-30 05:00,30,2.425,2.425,2.413,2.413,2
20160601|2015-12-30 05:30,30,2.414,2.414,2.398,2.398,88
20160601|2015-12-30 06:00,30,2.398,2.398,2.394,2.394,8
20160601|2015-12-30 06:30,30,2.397,2.431,2.393,2.428,316
20160601|2015-12-30 07:00,30,2.421,2.432,2.42,2.429,150
20160601|2015-12-30 07:30,30,2.419,2.432,2.418,2.427,116
20160601|2015-12-30 08:00,30,2.426,2.435,2.426,2.43,158
20160601|2015-12-30 08:30,30,2.428,2.434,2.402,2.402,195
20160601|2015-12-30 09:00,30,2.404,2.404,2.387,2.391,239
20160601|2015-12-30 09:30,30,2.398,2.399,2.394,2.399,20
20160601|2015-12-30 10:00,30,2.387,2.389,2.384,2.386,78
20160601|2015-12-30 10:30,30,2.384,2.385,2.368,2.369,181
20160601|2015-12-30 11:00,30,2.368,2.373,2.362,2.373,70
20160601|2015-12-30 11:30,30,2.374,2.385,2.374,2.385,165
20160601|2015-12-30 12:00,30,2.385,2.388,2.382,2.382,97
20160601|2015-12-30 12:30,30,2.379,2.386,2.378,2.386,11
20160601|2015-12-30 13:00,30,2.389,2.39,2.377,2.381,524
20160601|2015-12-30 13:30,30,2.38,2.383,2.38,2.383,93
20160601|2015-12-30 14:00,30,2.387,2.406,2.381,2.404,20
20160601|2015-12-30 14:30,30,2.401,2.417,2.4,2.412,83
20160601|2015-12-30 15:00,30,2.42,2.427,2.42,2.421,17
20160601|2015-12-30 15:30,30,2.42,2.42,2.42,2.42,7
20160601|2015-12-30 21:30,31,2.428,2.428,2.428,2.428,1
20160601|2015-12-30 22:30,31,2.424,2.431,2.424,2.429,4
20160601|2015-12-31 01:30,31,2.442,2.442,2.442,2.442,1
20160601|2015-12-31 02:00,31,2.46,2.46,2.434,2.441,37
20160601|2015-12-31 02:30,31,2.449,2.449,2.449,2.449,1
20160601|2015-12-31 03:30,31,2.458,2.458,2.458,2.458,1
20160601|2015-12-31 04:00,31,2.461,2.461,2.461,2.461,1
20160601|2015-12-31 05:30,31,2.462,2.462,2.462,2.462,4
20160601|2015-12-31 06:00,31,2.46,2.461,2.46,2.461,2
20160601|2015-12-31 06:30,31,2.466,2.471,2.464,2.464,7
20160601|2015-12-31 07:00,31,2.465,2.465,2.459,2.465,3
20160601|2015-12-31 07:30,31,2.47,2.472,2.455,2.458,40
20160601|2015-12-31 08:00,31,2.459,2.462,2.448,2.457,79
20160601|2015-12-31 08:30,31,2.457,2.469,2.454,2.467,42
20160601|2015-12-31 09:00,31,2.468,2.474,2.46,2.46,234
20160601|2015-12-31 09:30,31,2.46,2.468,2.445,2.468,128
20160601|2015-12-31 10:00,31,2.474,2.484,2.467,2.484,56
20160601|2015-12-31 10:30,31,2.483,2.497,2.482,2.491,181
20160601|2015-12-31 11:00,31,2.492,2.499,2.49,2.491,116
20160601|2015-12-31 11:30,31,2.488,2.488,2.472,2.472,162
20160601|2015-12-31 12:00,31,2.476,2.476,2.457,2.463,51
20160601|2015-12-31 12:30,31,2.459,2.459,2.45,2.455,64
20160601|2015-12-31 13:00,31,2.463,2.468,2.449,2.468,160
20160601|2015-12-31 14:00,31,2.466,2.466,2.465,2.465,3
20160601|2016-01-03 17:00,4,2.489,2.489,2.463,2.466,83
20160601|2016-01-03 17:30,4,2.468,2.476,2.468,2.47,111
20160601|2016-01-03 18:00,4,2.47,2.47,2.466,2.47,19
20160601|2016-01-03 18:30,4,2.472,2.472,2.472,2.472,4
20160601|2016-01-03 19:00,4,2.472,2.472,2.471,2.472,18
20160601|2016-01-03 19:30,4,2.471,2.473,2.471,2.473,15
20160601|2016-01-03 20:00,4,2.471,2.474,2.471,2.474,13
20160601|2016-01-03 20:30,4,2.473,2.474,2.473,2.474,4
20160601|2016-01-03 23:30,4,2.451,2.451,2.447,2.447,2
20160601|2016-01-04 00:00,4,2.442,2.442,2.438,2.438,3
20160601|2016-01-04 00:30,4,2.44,2.442,2.438,2.438,10
20160601|2016-01-04 01:30,4,2.447,2.447,2.434,2.441,21
20160601|2016-01-04 02:00,4,2.428,2.428,2.421,2.421,4
20160601|2016-01-04 02:30,4,2.421,2.421,2.396,2.396,9
20160601|2016-01-04 03:00,4,2.4,2.407,2.4,2.407,2
20160601|2016-01-04 03:30,4,2.408,2.411,2.408,2.411,4
20160601|2016-01-04 04:30,4,2.413,2.417,2.413,2.417,14
20160601|2016-01-04 05:00,4,2.416,2.446,2.416,2.446,41
20160601|2016-01-04 05:30,4,2.447,2.451,2.447,2.451,10
20160601|2016-01-04 06:00,4,2.436,2.446,2.436,2.446,15
20160601|2016-01-04 06:30,4,2.453,2.453,2.453,2.453,1
20160601|2016-01-04 07:00,4,2.451,2.458,2.442,2.452,41
20160601|2016-01-04 07:30,4,2.451,2.458,2.439,2.449,27
20160601|2016-01-04 08:00,4,2.462,2.488,2.453,2.487,177
20160601|2016-01-04 08:30,4,2.487,2.488,2.472,2.483,99
20160601|2016-01-04 09:00,4,2.479,2.479,2.463,2.466,3
20160601|2016-01-04 09:30,4,2.458,2.459,2.458,2.459,16
20160601|2016-01-04 10:00,4,2.466,2.472,2.464,2.472,29
20160601|2016-01-04 10:30,4,2.472,2.477,2.467,2.474,154
20160601|2016-01-04 11:00,4,2.484,2.484,2.459,2.459,187
20160601|2016-01-04 11:30,4,2.46,2.464,2.452,2.457,381
20160601|2016-01-04 12:00,4,2.457,2.468,2.455,2.468,57
20160601|2016-01-04 12:30,4,2.471,2.471,2.45,2.45,32
20160601|2016-01-04 13:00,4,2.448,2.463,2.448,2.458,83
20160601|2016-01-04 14:00,4,2.458,2.47,2.446,2.446,21
20160601|2016-01-04 14:30,4,2.445,2.446,2.425,2.435,65
20160601|2016-01-04 15:00,4,2.433,2.436,2.425,2.43,177
20160601|2016-01-04 17:30,5,2.433,2.433,2.433,2.433,1
20160601|2016-01-04 20:00,5,2.43,2.43,2.43,2.43,2
20160601|2016-01-05 00:30,5,2.434,2.434,2.433,2.433,26
20160601|2016-01-05 02:00,5,2.425,2.425,2.425,2.425,25
20160601|2016-01-05 05:00,5,2.43,2.43,2.43,2.43,1
20160601|2016-01-05 05:30,5,2.429,2.429,2.428,2.428,7
20160601|2016-01-05 06:00,5,2.42,2.42,2.415,2.415,10
20160601|2016-01-05 06:30,5,2.41,2.41,2.41,2.41,5
20160601|2016-01-05 07:00,5,2.408,2.415,2.407,2.415,46
20160601|2016-01-05 07:30,5,2.415,2.416,2.408,2.414,41
20160601|2016-01-05 08:00,5,2.417,2.417,2.409,2.409,164
20160601|2016-01-05 08:30,5,2.409,2.426,2.409,2.425,85
20160601|2016-01-05 09:00,5,2.428,2.429,2.418,2.426,39
20160601|2016-01-05 09:30,5,2.425,2.428,2.418,2.419,101
20160601|2016-01-05 10:00,5,2.418,2.433,2.416,2.426,95
20160601|2016-01-05 10:30,5,2.424,2.443,2.424,2.433,120
20160601|2016-01-05 11:00,5,2.433,2.436,2.429,2.436,157
20160601|2016-01-05 11:30,5,2.436,2.437,2.429,2.431,170
20160601|2016-01-05 12:00,5,2.431,2.437,2.428,2.437,51
20160601|2016-01-05 12:30,5,2.435,2.446,2.435,2.446,11
20160601|2016-01-05 13:00,5,2.44,2.461,2.44,2.455,119
20160601|2016-01-05 13:30,5,2.455,2.463,2.454,2.456,13
20160601|2016-01-05 14:00,5,2.449,2.449,2.447,2.447,8
20160601|2016-01-05 14:30,5,2.455,2.46,2.45,2.452,51
20160601|2016-01-05 15:00,5,2.454,2.474,2.454,2.473,145
20160601|2016-01-05 15:30,5,2.473,2.475,2.472,2.472,59
20160601|2016-01-05 17:30,6,2.467,2.467,2.467,2.467,4
20160601|2016-01-05 23:30,6,2.474,2.474,2.474,2.474,1
20160601|2016-01-06 01:30,6,2.463,2.463,2.457,2.457,3
20160601|2016-01-06 03:00,6,2.472,2.472,2.472,2.472,1
20160601|2016-01-06 04:30,6,2.456,2.456,2.456,2.456,1
20160601|2016-01-06 05:00,6,2.458,2.458,2.457,2.457,4
20160601|2016-01-06 06:00,6,2.451,2.451,2.446,2.447,3
20160601|2016-01-06 06:30,6,2.436,2.436,2.431,2.431,10
20160601|2016-01-06 07:00,6,2.454,2.462,2.449,2.462,14
20160601|2016-01-06 07:30,6,2.46,2.464,2.459,2.464,17
20160601|2016-01-06 08:00,6,2.467,2.467,2.453,2.461,58
20160601|2016-01-06 08:30,6,2.47,2.493,2.47,2.493,100
20160601|2016-01-06 09:00,6,2.495,2.504,2.495,2.499,80
20160601|2016-01-06 09:30,6,2.491,2.491,2.484,2.485,50
20160601|2016-01-06 10:00,6,2.487,2.489,2.459,2.462,49
20160601|2016-01-06 10:30,6,2.46,2.467,2.455,2.465,41
20160601|2016-01-06 11:00,6,2.466,2.466,2.445,2.451,252
20160601|2016-01-06 11:30,6,2.45,2.451,2.438,2.445,61
20160601|2016-01-06 12:00,6,2.447,2.448,2.435,2.44,120
20160601|2016-01-06 12:30,6,2.439,2.44,2.433,2.434,92
20160601|2016-01-06 13:00,6,2.431,2.438,2.422,2.434,181
20160601|2016-01-06 13:30,6,2.434,2.444,2.43,2.437,47
20160601|2016-01-06 14:00,6,2.428,2.444,2.428,2.444,23
20160601|2016-01-06 14:30,6,2.445,2.448,2.444,2.448,6
20160601|2016-01-06 15:00,6,2.45,2.463,2.45,2.463,67
20160601|2016-01-06 15:30,6,2.468,2.47,2.461,2.461,58
20160601|2016-01-06 19:30,7,2.458,2.458,2.457,2.457,7
20160601|2016-01-07 00:00,7,2.477,2.484,2.477,2.484,2
20160601|2016-01-07 00:30,7,2.479,2.489,2.479,2.488,3
20160601|2016-01-07 01:00,7,2.493,2.494,2.464,2.478,26
20160601|2016-01-07 01:30,7,2.478,2.479,2.478,2.479,5
20160601|2016-01-07 02:00,7,2.479,2.484,2.479,2.484,22
20160601|2016-01-07 02:30,7,2.486,2.486,2.486,2.486,1
20160601|2016-01-07 04:30,7,2.468,2.468,2.468,2.468,1
20160601|2016-01-07 05:00,7,2.468,2.468,2.468,2.468,1
20160601|2016-01-07 05:30,7,2.467,2.468,2.466,2.467,15
20160601|2016-01-07 06:00,7,2.468,2.468,2.462,2.462,5
20160601|2016-01-07 06:30,7,2.454,2.454,2.454,2.454,1
20160601|2016-01-07 07:00,7,2.471,2.471,2.465,2.465,9
20160601|2016-01-07 07:30,7,2.463,2.467,2.454,2.458,82
20160601|2016-01-07 08:00,7,2.46,2.468,2.456,2.456,97
20160601|2016-01-07 08:30,7,2.457,2.463,2.456,2.463,154
20160601|2016-01-07 09:00,7,2.469,2.477,2.469,2.474,190
20160601|2016-01-07 09:30,7,2.487,2.517,2.487,2.511,212
20160601|2016-01-07 10:00,7,2.509,2.524,2.507,2.517,469
20160601|2016-01-07 10:30,7,2.512,2.524,2.51,2.523,189
20160601|2016-01-07 11:00,7,2.523,2.536,2.519,2.523,218
20160601|2016-01-07 11:30,7,2.522,2.527,2.519,2.525,350
20160601|2016-01-07 12:00,7,2.523,2.526,2.521,2.523,47
20160601|2016-01-07 12:30,7,2.521,2.523,2.504,2.511,184
20160601|2016-01-07 13:00,7,2.512,2.522,2.501,2.512,214
20160601|2016-01-07 13:30,7,2.512,2.522,2.5,2.5,43
20160601|2016-01-07 14:00,7,2.502,2.505,2.495,2.505,36
20160601|2016-01-07 14:30,7,2.504,2.512,2.504,2.512,25
20160601|2016-01-07 15:00,7,2.511,2.523,2.511,2.523,128
20160601|2016-01-07 22:30,8,2.516,2.516,2.516,2.516,1
20160601|2016-01-08 01:00,8,2.523,2.523,2.523,2.523,2
20160601|2016-01-08 04:30,8,2.523,2.524,2.523,2.523,6
20160601|2016-01-08 05:00,8,2.517,2.517,2.508,2.508,4
20160601|2016-01-08 06:00,8,2.531,2.533,2.531,2.533,2
20160601|2016-01-08 06:30,8,2.546,2.56,2.538,2.538,45
20160601|2016-01-08 07:00,8,2.534,2.546,2.534,2.542,40
20160601|2016-01-08 07:30,8,2.539,2.54,2.519,2.519,105
20160601|2016-01-08 08:00,8,2.523,2.523,2.515,2.52,66
20160601|2016-01-08 08:30,8,2.522,2.531,2.518,2.528,102
20160601|2016-01-08 09:00,8,2.527,2.541,2.525,2.535,140
20160601|2016-01-08 09:30,8,2.539,2.547,2.533,2.537,86
20160601|2016-01-08 10:00,8,2.536,2.547,2.534,2.543,126
20160601|2016-01-08 10:30,8,2.545,2.546,2.531,2.533,58
20160601|2016-01-08 11:00,8,2.536,2.55,2.536,2.55,98
20160601|2016-01-08 11:30,8,2.553,2.553,2.546,2.552,227
20160601|2016-01-08 12:00,8,2.549,2.553,2.545,2.547,154
20160601|2016-01-08 12:30,8,2.547,2.574,2.546,2.574,165
20160601|2016-01-08 13:00,8,2.574,2.585,2.573,2.585,335
20160601|2016-01-08 13:30,8,2.584,2.588,2.576,2.585,40
20160601|2016-01-08 14:00,8,2.583,2.586,2.582,2.582,26
20160601|2016-01-08 14:30,8,2.58,2.58,2.573,2.574,20
20160601|2016-01-08 15:00,8,2.571,2.571,2.568,2.568,56
20160601|2016-01-08 15:30,8,2.571,2.572,2.569,2.572,22
20160601|2016-01-10 17:00,11,2.553,2.565,2.55,2.563,49
20160601|2016-01-10 17:30,11,2.566,2.567,2.566,2.567,7
20160601|2016-01-10 18:00,11,2.57,2.592,2.57,2.592,9
20160601|2016-01-10 18:30,11,2.589,2.59,2.589,2.59,3
20160601|2016-01-10 19:00,11,2.591,2.592,2.585,2.589,33
20160601|2016-01-10 19:30,11,2.585,2.585,2.582,2.583,21
20160601|2016-01-10 20:00,11,2.588,2.59,2.588,2.59,8
20160601|2016-01-10 20:30,11,2.589,2.589,2.589,2.589,1
20160601|2016-01-10 21:00,11,2.588,2.588,2.588,2.588,10
20160601|2016-01-10 21:30,11,2.588,2.588,2.588,2.588,5
20160601|2016-01-10 22:30,11,2.593,2.593,2.59,2.59,6
20160601|2016-01-10 23:00,11,2.59,2.59,2.59,2.59,55
20160601|2016-01-11 00:30,11,2.575,2.575,2.572,2.572,4
20160601|2016-01-11 01:00,11,2.569,2.569,2.569,2.569,1
20160601|2016-01-11 02:00,11,2.579,2.588,2.579,2.585,8
20160601|2016-01-11 02:30,11,2.558,2.558,2.552,2.557,6
20160601|2016-01-11 04:00,11,2.538,2.538,2.538,2.538,1
20160601|2016-01-11 04:30,11,2.531,2.531,2.531,2.531,1
20160601|2016-01-11 05:00,11,2.532,2.546,2.532,2.546,4
20160601|2016-01-11 05:30,11,2.535,2.535,2.535,2.535,1
20160601|2016-01-11 06:00,11,2.547,2.555,2.547,2.555,3
20160601|2016-01-11 06:30,11,2.561,2.574,2.558,2.558,16
20160601|2016-01-11 07:00,11,2.55,2.558,2.543,2.558,27
20160601|2016-01-11 07:30,11,2.552,2.552,2.528,2.535,50
20160601|2016-01-11 08:00,11,2.531,2.535,2.527,2.527,59
20160601|2016-01-11 08:30,11,2.529,2.529,2.517,2.526,59
20160601|2016-01-11 09:00,11,2.52,2.522,2.513,2.514,99
20160601|2016-01-11 09:30,11,2.516,2.516,2.503,2.503,153
20160601|2016-01-11 10:00,11,2.509,2.516,2.504,2.516,88
20160601|2016-01-11 10:30,11,2.512,2.524,2.509,2.516,149
20160601|2016-01-11 11:00,11,2.52,2.52,2.512,2.519,29
20160601|2016-01-11 11:30,11,2.514,2.514,2.509,2.509,136
20160601|2016-01-11 12:00,11,2.509,2.509,2.501,2.506,150
20160601|2016-01-11 12:30,11,2.507,2.515,2.506,2.51,76
20160601|2016-01-11 13:00,11,2.509,2.512,2.502,2.503,347
20160601|2016-01-11 13:30,11,2.505,2.505,2.502,2.502,30
20160601|2016-01-11 14:00,11,2.508,2.508,2.486,2.494,23
20160601|2016-01-11 14:30,11,2.493,2.5,2.493,2.499,143
20160601|2016-01-11 15:00,11,2.493,2.493,2.482,2.486,25
20160601|2016-01-11 18:30,12,2.46,2.46,2.455,2.455,6
20160601|2016-01-11 19:00,12,2.472,2.472,2.472,2.472,1
20160601|2016-01-11 22:00,12,2.462,2.463,2.462,2.463,5
20160601|2016-01-11 22:30,12,2.455,2.455,2.455,2.455,1
20160601|2016-01-11 23:00,12,2.45,2.45,2.447,2.447,5
20160601|2016-01-11 23:30,12,2.448,2.448,2.448,2.448,1
20160601|2016-01-12 02:00,12,2.457,2.457,2.456,2.456,8
20160601|2016-01-12 02:30,12,2.46,2.46,2.46,2.46,1
20160601|2016-01-12 03:30,12,2.464,2.464,2.464,2.464,1
20160601|2016-01-12 04:30,12,2.465,2.465,2.465,2.465,1
20160601|2016-01-12 05:00,12,2.467,2.469,2.466,2.469,3
20160601|2016-01-12 05:30,12,2.468,2.468,2.468,2.468,1
20160601|2016-01-12 06:00,12,2.468,2.468,2.468,2.468,1
20160601|2016-01-12 06:30,12,2.465,2.479,2.46,2.479,4
20160601|2016-01-12 07:00,12,2.484,2.484,2.47,2.472,10
20160601|2016-01-12 07:30,12,2.461,2.461,2.455,2.455,56
20160601|2016-01-12 08:00,12,2.455,2.459,2.441,2.447,79
20160601|2016-01-12 08:30,12,2.448,2.46,2.444,2.451,96
20160601|2016-01-12 09:00,12,2.446,2.454,2.439,2.439,107
20160601|2016-01-12 09:30,12,2.436,2.444,2.43,2.441,121
20160601|2016-01-12 10:00,12,2.445,2.449,2.427,2.431,92
20160601|2016-01-12 10:30,12,2.436,2.436,2.422,2.435,86
20160601|2016-01-12 11:00,12,2.437,2.445,2.436,2.436,33
20160601|2016-01-12 11:30,12,2.434,2.438,2.431,2.432,54
20160601|2016-01-12 12:00,12,2.431,2.433,2.43,2.433,45
20160601|2016-01-12 12:30,12,2.429,2.429,2.42,2.428,74
20160601|2016-01-12 13:00,12,2.431,2.431,2.423,2.426,268
20160601|2016-01-12 13:30,12,2.428,2.428,2.424,2.425,53
20160601|2016-01-12 14:00,12,2.426,2.426,2.418,2.42,40
20160601|2016-01-12 14:30,12,2.426,2.426,2.421,2.425,4
20160601|2016-01-12 15:00,12,2.426,2.427,2.426,2.427,5
20160601|2016-01-12 15:30,12,2.427,2.431,2.427,2.431,36
20160601|2016-01-12 19:00,13,2.445,2.448,2.445,2.446,6
20160601|2016-01-12 19:30,13,2.446,2.447,2.446,2.447,8
20160601|2016-01-13 01:00,13,2.441,2.441,2.441,2.441,1
20160601|2016-01-13 02:30,13,2.444,2.447,2.444,2.447,2
20160601|2016-01-13 04:30,13,2.445,2.445,2.445,2.445,22
20160601|2016-01-13 05:00,13,2.448,2.456,2.447,2.456,14
20160601|2016-01-13 05:30,13,2.46,2.46,2.46,2.46,1
20160601|2016-01-13 06:00,13,2.454,2.454,2.454,2.454,1
20160601|2016-01-13 06:30,13,2.459,2.464,2.447,2.456,11
20160601|2016-01-13 07:00,13,2.465,2.465,2.458,2.46,25
20160601|2016-01-13 07:30,13,2.457,2.457,2.441,2.443,58
20160601|2016-01-13 08:00,13,2.449,2.449,2.44,2.441,61
20160601|2016-01-13 08:30,13,2.437,2.444,2.437,2.44,52
20160601|2016-01-13 09:00,13,2.439,2.439,2.437,2.437,18
20160601|2016-01-13 09:30,13,2.435,2.449,2.435,2.449,128
20160601|2016-01-13 10:00,13,2.457,2.457,2.444,2.444,67
20160601|2016-01-13 10:30,13,2.444,2.448,2.441,2.446,374
20160601|2016-01-13 11:00,13,2.446,2.447,2.427,2.435,156
20160601|2016-01-13 11:30,13,2.435,2.438,2.431,2.436,45
20160601|2016-01-13 12:00,13,2.434,2.444,2.434,2.434,50
20160601|2016-01-13 12:30,13,2.433,2.434,2.428,2.433,15
20160601|2016-01-13 13:00,13,2.431,2.438,2.427,2.436,127
20160601|2016-01-13 13:30,13,2.436,2.44,2.436,2.438,68
20160601|2016-01-13 14:00,13,2.439,2.441,2.437,2.438,11
20160601|2016-01-13 14:30,13,2.44,2.44,2.44,2.44,1
20160601|2016-01-13 15:00,13,2.438,2.438,2.438,2.438,2
20160601|2016-01-13 17:00,14,2.449,2.452,2.449,2.452,19
20160601|2016-01-14 00:30,14,2.456,2.456,2.456,2.456,4
20160601|2016-01-14 02:00,14,2.463,2.463,2.463,2.463,5
20160601|2016-01-14 02:30,14,2.442,2.442,2.442,2.442,1
20160601|2016-01-14 03:00,14,2.441,2.441,2.441,2.441,1
20160601|2016-01-14 03:30,14,2.44,2.44,2.44,2.44,1
20160601|2016-01-14 04:30,14,2.438,2.44,2.438,2.44,2
20160601|2016-01-14 05:00,14,2.439,2.439,2.439,2.439,1
20160601|2016-01-14 06:00,14,2.429,2.429,2.415,2.415,50
20160601|2016-01-14 06:30,14,2.414,2.414,2.41,2.411,13
20160601|2016-01-14 07:00,14,2.41,2.412,2.397,2.397,120
20160601|2016-01-14 07:30,14,2.4,2.405,2.394,2.394,110
20160601|2016-01-14 08:00,14,2.392,2.397,2.388,2.397,341
20160601|2016-01-14 08:30,14,2.396,2.4,2.392,2.394,82
20160601|2016-01-14 09:00,14,2.391,2.412,2.391,2.409,95
20160601|2016-01-14 09:30,14,2.403,2.403,2.363,2.382,666
20160601|2016-01-14 10:00,14,2.382,2.385,2.375,2.379,53
20160601|2016-01-14 10:30,14,2.377,2.381,2.373,2.373,135
20160601|2016-01-14 11:00,14,2.37,2.373,2.367,2.369,84
20160601|2016-01-14 11:30,14,2.365,2.37,2.362,2.362,99
20160601|2016-01-14 12:00,14,2.361,2.365,2.355,2.355,66
20160601|2016-01-14 12:30,14,2.352,2.357,2.35,2.354,49
20160601|2016-01-14 13:00,14,2.354,2.364,2.354,2.364,706
20160601|2016-01-14 13:30,14,2.364,2.369,2.364,2.368,189
20160601|2016-01-14 14:00,14,2.37,2.372,2.363,2.363,33
20160601|2016-01-14 14:30,14,2.36,2.36,2.357,2.359,7
20160601|2016-01-14 15:00,14,2.361,2.361,2.359,2.36,13
20160601|2016-01-14 15:30,14,2.352,2.352,2.352,2.352,2
20160601|2016-01-14 17:00,15,2.371,2.371,2.371,2.371,3
20160601|2016-01-14 23:30,15,2.362,2.362,2.362,2.362,1
20160601|2016-01-15 02:00,15,2.35,2.35,2.345,2.345,9
20160601|2016-01-15 02:30,15,2.345,2.345,2.338,2.338,12
20160601|2016-01-15 04:00,15,2.335,2.335,2.335,2.335,5
20160601|2016-01-15 04:30,15,2.33,2.331,2.33,2.331,12
20160601|2016-01-15 05:00,15,2.337,2.337,2.337,2.337,1
20160601|2016-01-15 06:00,15,2.335,2.346,2.335,2.346,4
20160601|2016-01-15 06:30,15,2.344,2.357,2.343,2.356,7
20160601|2016-01-15 07:00,15,2.352,2.364,2.349,2.351,22
20160601|2016-01-15 07:30,15,2.351,2.351,2.346,2.349,27
20160601|2016-01-15 08:00,15,2.349,2.35,2.346,2.348,34
20160601|2016-01-15 08:30,15,2.346,2.346,2.334,2.334,52
20160601|2016-01-15 09:00,15,2.333,2.333,2.318,2.323,152
20160601|2016-01-15 09:30,15,2.316,2.319,2.31,2.315,111
20160601|2016-01-15 10:00,15,2.313,2.318,2.31,2.311,185
20160601|2016-01-15 10:30,15,2.313,2.329,2.313,2.323,100
20160601|2016-01-15 11:00,15,2.322,2.327,2.321,2.326,84
20160601|2016-01-15 11:30,15,2.324,2.324,2.318,2.32,20
20160601|2016-01-15 12:00,15,2.319,2.325,2.319,2.325,11
20160601|2016-01-15 12:30,15,2.325,2.325,2.318,2.318,16
20160601|2016-01-15 13:00,15,2.314,2.323,2.313,2.315,156
20160601|2016-01-15 13:30,15,2.315,2.319,2.314,2.316,33
20160601|2016-01-15 14:00,15,2.316,2.317,2.316,2.317,3
20160601|2016-01-15 14:30,15,2.318,2.319,2.317,2.319,5
20160601|2016-01-15 15:00,15,2.32,2.32,2.313,2.317,33
20160601|2016-01-15 15:30,15,2.31,2.31,2.308,2.308,5
20160601|2016-01-17 17:00,19,2.297,2.297,2.285,2.285,55
20160601|2016-01-17 17:30,19,2.284,2.284,2.281,2.281,5
20160601|2016-01-17 18:30,19,2.282,2.282,2.282,2.282,4
20160601|2016-01-17 19:00,19,2.284,2.288,2.284,2.285,29
20160601|2016-01-17 19:30,19,2.285,2.292,2.281,2.292,26
20160601|2016-01-17 20:30,19,2.28,2.28,2.28,2.28,5
20160601|2016-01-18 02:30,19,2.275,2.277,2.275,2.277,6
20160601|2016-01-18 03:00,19,2.275,2.277,2.275,2.277,9
20160601|2016-01-18 04:30,19,2.276,2.281,2.276,2.281,11
20160601|2016-01-18 05:30,19,2.288,2.288,2.288,2.288,2
20160601|2016-01-18 06:00,19,2.305,2.325,2.305,2.324,22
20160601|2016-01-18 07:00,19,2.312,2.312,2.296,2.296,10
20160601|2016-01-18 08:00,19,2.287,2.287,2.286,2.287,31
20160601|2016-01-18 08:30,19,2.294,2.298,2.293,2.298,66
20160601|2016-01-18 09:00,19,2.298,2.309,2.298,2.309,7
20160601|2016-01-18 09:30,19,2.307,2.307,2.307,2.307,1
20160601|2016-01-18 10:00,19,2.307,2.307,2.298,2.298,3
20160601|2016-01-18 11:00,19,2.319,2.332,2.319,2.332,7
20160601|2016-01-18 17:00,19,2.334,2.334,2.334,2.334,2
20160601|2016-01-18 23:30,19,2.327,2.332,2.327,2.332,2
20160601|2016-01-19 00:00,19,2.338,2.338,2.338,2.338,1
20160601|2016-01-19 01:00,19,2.34,2.34,2.34,2.34,1
20160601|2016-01-19 02:00,19,2.343,2.343,2.34,2.34,3
20160601|2016-01-19 02:30,19,2.34,2.34,2.328,2.328,4
20160601|2016-01-19 03:00,19,2.325,2.325,2.325,2.325,1
20160601|2016-01-19 05:00,19,2.33,2.33,2.325,2.325,3
20160601|2016-01-19 05:30,19,2.32,2.376,2.32,2.376,25
20160601|2016-01-19 06:00,19,2.363,2.363,2.362,2.362,2
20160601|2016-01-19 06:30,19,2.364,2.364,2.352,2.355,30
20160601|2016-01-19 07:00,19,2.347,2.356,2.347,2.351,97
20160601|2016-01-19 07:30,19,2.36,2.36,2.35,2.355,16
20160601|2016-01-19 08:00,19,2.349,2.354,2.345,2.346,51
20160601|2016-01-19 08:30,19,2.342,2.345,2.331,2.336,71
20160601|2016-01-19 09:00,19,2.335,2.335,2.318,2.318,92
20160601|2016-01-19 09:30,19,2.321,2.327,2.312,2.327,33
20160601|2016-01-19 10:00,19,2.326,2.327,2.313,2.313,82
20160601|2016-01-19 10:30,19,2.31,2.311,2.305,2.305,27
20160601|2016-01-19 11:00,19,2.299,2.307,2.298,2.298,72
20160601|2016-01-19 11:30,19,2.305,2.305,2.3,2.305,95
20160601|2016-01-19 12:00,19,2.309,2.318,2.309,2.312,43
20160601|2016-01-19 12:30,19,2.309,2.309,2.3,2.3,16
20160601|2016-01-19 13:00,19,2.307,2.31,2.302,2.307,70
20160601|2016-01-19 13:30,19,2.307,2.311,2.306,2.31,113
20160601|2016-01-19 14:00,19,2.311,2.315,2.309,2.309,25
20160601|2016-01-19 14:30,19,2.31,2.31,2.31,2.31,4
20160601|2016-01-19 15:00,19,2.307,2.307,2.305,2.305,3
20160601|2016-01-19 15:30,19,2.307,2.307,2.305,2.306,8
20160601|2016-01-19 18:30,20,2.299,2.299,2.299,2.299,1
20160601|2016-01-19 22:00,20,2.296,2.296,2.296,2.296,2
20160601|2016-01-19 23:30,20,2.302,2.303,2.302,2.303,2
20160601|2016-01-20 01:00,20,2.303,2.303,2.293,2.293,3
20160601|2016-01-20 02:00,20,2.291,2.291,2.286,2.286,10
20160601|2016-01-20 03:00,20,2.297,2.31,2.297,2.31,34
20160601|2016-01-20 03:30,20,2.324,2.325,2.324,2.325,2
20160601|2016-01-20 04:00,20,2.337,2.337,2.337,2.337,10
20160601|2016-01-20 05:00,20,2.32,2.32,2.319,2.319,2
20160601|2016-01-20 06:00,20,2.31,2.315,2.31,2.315,2
20160601|2016-01-20 06:30,20,2.311,2.326,2.31,2.315,61
20160601|2016-01-20 07:00,20,2.311,2.315,2.311,2.315,32
20160601|2016-01-20 07:30,20,2.31,2.321,2.31,2.32,25
20160601|2016-01-20 08:00,20,2.323,2.336,2.316,2.318,59
20160601|2016-01-20 08:30,20,2.319,2.324,2.313,2.324,23
20160601|2016-01-20 09:00,20,2.32,2.326,2.32,2.325,78
20160601|2016-01-20 09:30,20,2.327,2.334,2.326,2.326,51
20160601|2016-01-20 10:00,20,2.323,2.323,2.311,2.313,77
20160601|2016-01-20 10:30,20,2.31,2.313,2.3,2.302,106
20160601|2016-01-20 11:00,20,2.303,2.305,2.289,2.289,113
20160601|2016-01-20 11:30,20,2.289,2.303,2.289,2.303,224
20160601|2016-01-20 12:00,20,2.301,2.301,2.296,2.301,15
20160601|2016-01-20 12:30,20,2.302,2.312,2.302,2.307,111
20160601|2016-01-20 13:00,20,2.312,2.337,2.312,2.337,383
20160601|2016-01-20 13:30,20,2.335,2.339,2.331,2.331,168
20160601|2016-01-20 14:00,20,2.331,2.334,2.331,2.334,194
20160601|2016-01-20 14:30,20,2.338,2.35,2.338,2.346,75
20160601|2016-01-20 15:00,20,2.345,2.35,2.342,2.347,28
20160601|2016-01-20 18:00,21,2.35,2.35,2.347,2.347,2
20160601|2016-01-20 23:30,21,2.363,2.365,2.363,2.365,4
20160601|2016-01-21 00:00,21,2.36,2.367,2.36,2.367,2
20160601|2016-01-21 00:30,21,2.362,2.364,2.361,2.363,10
20160601|2016-01-21 02:00,21,2.356,2.356,2.355,2.355,3
20160601|2016-01-21 02:30,21,2.351,2.351,2.35,2.35,2
20160601|2016-01-21 04:30,21,2.35,2.35,2.338,2.338,4
20160601|2016-01-21 05:00,21,2.34,2.34,2.332,2.332,3
20160601|2016-01-21 06:30,21,2.334,2.334,2.332,2.332,30
20160601|2016-01-21 07:00,21,2.335,2.345,2.335,2.345,20
20160601|2016-01-21 07:30,21,2.338,2.346,2.338,2.346,11
20160601|2016-01-21 08:00,21,2.35,2.359,2.343,2.347,207
20160601|2016-01-21 08:30,21,2.345,2.366,2.345,2.366,50
20160601|2016-01-21 09:00,21,2.367,2.384,2.366,2.366,200
20160601|2016-01-21 09:30,21,2.357,2.357,2.311,2.32,267
20160601|2016-01-21 10:00,21,2.324,2.328,2.317,2.317,68
20160601|2016-01-21 10:30,21,2.325,2.372,2.325,2.366,311
20160601|2016-01-21 11:00,21,2.374,2.374,2.348,2.355,154
20160601|2016-01-21 11:30,21,2.353,2.354,2.337,2.349,99
20160601|2016-01-21 12:00,21,2.346,2.35,2.34,2.34,73
20160601|2016-01-21 12:30,21,2.347,2.349,2.325,2.329,136
20160601|2016-01-21 13:00,21,2.324,2.347,2.32,2.347,96
20160601|2016-01-21 13:30,21,2.35,2.363,2.349,2.359,52
20160601|2016-01-21 14:00,21,2.359,2.359,2.348,2.359,23
20160601|2016-01-21 14:30,21,2.365,2.365,2.365,2.365,2
20160601|2016-01-21 15:00,21,2.363,2.363,2.358,2.358,9
20160601|2016-01-21 19:00,22,2.353,2.353,2.353,2.353,1
20160601|2016-01-21 23:00,22,2.346,2.346,2.346,2.346,12
20160601|2016-01-21 23:30,22,2.353,2.353,2.353,2.353,1
20160601|2016-01-22 00:00,22,2.355,2.364,2.355,2.363,9
20160601|2016-01-22 00:30,22,2.353,2.355,2.346,2.355,10
20160601|2016-01-22 01:00,22,2.355,2.355,2.355,2.355,4
20160601|2016-01-22 02:00,22,2.346,2.346,2.345,2.345,38
20160601|2016-01-22 02:30,22,2.348,2.348,2.345,2.345,11
20160601|2016-01-22 03:30,22,2.344,2.345,2.344,2.345,4
20160601|2016-01-22 04:00,22,2.34,2.34,2.335,2.335,4
20160601|2016-01-22 05:00,22,2.334,2.334,2.334,2.334,1
20160601|2016-01-22 05:30,22,2.334,2.334,2.33,2.33,3
20160601|2016-01-22 06:00,22,2.325,2.328,2.323,2.328,14
20160601|2016-01-22 06:30,22,2.333,2.349,2.333,2.347,9
20160601|2016-01-22 07:00,22,2.346,2.357,2.346,2.357,11
20160601|2016-01-22 07:30,22,2.356,2.359,2.356,2.359,4
20160601|2016-01-22 08:00,22,2.352,2.361,2.343,2.343,164
20160601|2016-01-22 08:30,22,2.341,2.345,2.335,2.341,111
20160601|2016-01-22 09:00,22,2.339,2.355,2.339,2.348,64
20160601|2016-01-22 09:30,22,2.348,2.348,2.341,2.342,69
20160601|2016-01-22 10:00,22,2.342,2.352,2.341,2.35,48
20160601|2016-01-22 10:30,22,2.348,2.359,2.348,2.359,132
20160601|2016-01-22 11:00,22,2.36,2.366,2.36,2.361,80
20160601|2016-01-22 11:30,22,2.362,2.376,2.361,2.363,73
20160601|2016-01-22 12:00,22,2.367,2.368,2.359,2.36,69
20160601|2016-01-22 12:30,22,2.36,2.361,2.349,2.356,79
20160601|2016-01-22 13:00,22,2.353,2.359,2.349,2.349,103
20160601|2016-01-22 13:30,22,2.351,2.351,2.347,2.347,50
20160601|2016-01-22 14:00,22,2.347,2.348,2.346,2.346,34
20160601|2016-01-22 14:30,22,2.352,2.367,2.351,2.367,17
20160601|2016-01-24 17:00,25,2.361,2.368,2.355,2.355,9
20160601|2016-01-24 19:00,25,2.358,2.358,2.357,2.357,20
20160601|2016-01-24 19:30,25,2.356,2.357,2.356,2.357,9
20160601|2016-01-24 20:00,25,2.357,2.357,2.357,2.357,1
20160601|2016-01-24 20:30,25,2.354,2.354,2.354,2.354,4
20160601|2016-01-24 21:30,25,2.354,2.354,2.354,2.354,1
20160601|2016-01-24 22:30,25,2.355,2.355,2.355,2.355,2
20160601|2016-01-24 23:00,25,2.349,2.349,2.323,2.323,4
20160601|2016-01-24 23:30,25,2.333,2.333,2.333,2.333,1
20160601|2016-01-25 00:30,25,2.322,2.322,2.314,2.315,3
20160601|2016-01-25 02:00,25,2.314,2.314,2.314,2.314,1
20160601|2016-01-25 02:30,25,2.313,2.313,2.313,2.313,1
20160601|2016-01-25 04:00,25,2.314,2.314,2.314,2.314,3
20160601|2016-01-25 04:30,25,2.321,2.329,2.321,2.329,4
20160601|2016-01-25 05:00,25,2.331,2.339,2.331,2.339,4
20160601|2016-01-25 05:30,25,2.341,2.341,2.341,2.341,3
20160601|2016-01-25 06:00,25,2.347,2.347,2.343,2.345,3
20160601|2016-01-25 06:30,25,2.341,2.341,2.329,2.332,11
20160601|2016-01-25 07:00,25,2.334,2.334,2.322,2.325,7
20160601|2016-01-25 07:30,25,2.328,2.328,2.306,2.31,46
20160601|2016-01-25 08:00,25,2.307,2.322,2.303,2.313,161
20160601|2016-01-25 08:30,25,2.315,2.317,2.304,2.309,165
20160601|2016-01-25 09:00,25,2.307,2.318,2.306,2.312,138
20160601|2016-01-25 09:30,25,2.313,2.317,2.309,2.312,73
20160601|2016-01-25 10:00,25,2.312,2.314,2.304,2.313,132
20160601|2016-01-25 10:30,25,2.313,2.327,2.313,2.322,183
20160601|2016-01-25 11:00,25,2.321,2.355,2.321,2.352,284
20160601|2016-01-25 11:30,25,2.35,2.35,2.34,2.345,261
20160601|2016-01-25 12:00,25,2.343,2.349,2.339,2.348,92
20160601|2016-01-25 12:30,25,2.348,2.37,2.348,2.362,163
20160601|2016-01-25 13:00,25,2.363,2.375,2.363,2.37,268
20160601|2016-01-25 13:30,25,2.369,2.374,2.367,2.368,74
20160601|2016-01-25 14:00,25,2.369,2.376,2.369,2.369,32
20160601|2016-01-25 14:30,25,2.366,2.366,2.355,2.355,52
20160601|2016-01-25 15:00,25,2.356,2.359,2.356,2.358,89
20160601|2016-01-25 15:30,25,2.358,2.359,2.357,2.359,16
20160601|2016-01-25 18:00,26,2.359,2.361,2.359,2.361,5
20160601|2016-01-25 19:00,26,2.36,2.36,2.36,2.36,1
20160601|2016-01-25 22:00,26,2.354,2.354,2.353,2.353,3
20160601|2016-01-25 22:30,26,2.345,2.348,2.345,2.348,2
20160601|2016-01-25 23:30,26,2.357,2.357,2.357,2.357,1
20160601|2016-01-26 02:00,26,2.355,2.359,2.354,2.359,3
20160601|2016-01-26 02:30,26,2.378,2.378,2.378,2.378,1
20160601|2016-01-26 03:00,26,2.396,2.4,2.396,2.4,2
20160601|2016-01-26 03:30,26,2.4,2.4,2.4,2.4,5
20160601|2016-01-26 05:00,26,2.396,2.396,2.395,2.395,7
20160601|2016-01-26 05:30,26,2.393,2.393,2.39,2.39,6
20160601|2016-01-26 06:00,26,2.396,2.396,2.385,2.385,6
20160601|2016-01-26 06:30,26,2.385,2.398,2.375,2.398,53
20160601|2016-01-26 07:00,26,2.397,2.397,2.383,2.387,25
20160601|2016-01-26 07:30,26,2.385,2.385,2.374,2.378,94
20160601|2016-01-26 08:00,26,2.375,2.383,2.362,2.366,120
20160601|2016-01-26 08:30,26,2.364,2.374,2.363,2.374,91
20160601|2016-01-26 09:00,26,2.373,2.38,2.365,2.366,171
20160601|2016-01-26 09:30,26,2.364,2.366,2.344,2.35,326
20160601|2016-01-26 10:00,26,2.351,2.353,2.334,2.34,211
20160601|2016-01-26 10:30,26,2.338,2.34,2.331,2.336,161
20160601|2016-01-26 11:00,26,2.338,2.345,2.338,2.343,160
20160601|2016-01-26 11:30,26,2.342,2.355,2.342,2.343,173
20160601|2016-01-26 12:00,26,2.344,2.352,2.344,2.347,183
20160601|2016-01-26 12:30,26,2.345,2.355,2.343,2.351,66
20160601|2016-01-26 13:00,26,2.351,2.363,2.349,2.36,287
20160601|2016-01-26 13:30,26,2.361,2.361,2.354,2.354,125
20160601|2016-01-26 14:00,26,2.351,2.357,2.35,2.356,45
20160601|2016-01-26 14:30,26,2.356,2.356,2.35,2.35,47
20160601|2016-01-26 15:00,26,2.351,2.351,2.346,2.349,43
20160601|2016-01-26 15:30,26,2.349,2.35,2.349,2.35,6
20160601|2016-01-26 22:30,27,2.341,2.341,2.341,2.341,1
20160601|2016-01-26 23:30,27,2.351,2.353,2.351,2.353,2
20160601|2016-01-27 00:00,27,2.362,2.362,2.362,2.362,1
20160601|2016-01-27 02:00,27,2.362,2.362,2.362,2.362,1
20160601|2016-01-27 02:30,27,2.373,2.376,2.373,2.376,3
20160601|2016-01-27 03:00,27,2.378,2.378,2.378,2.378,1
20160601|2016-01-27 03:30,27,2.383,2.387,2.383,2.387,2
20160601|2016-01-27 04:30,27,2.389,2.389,2.389,2.389,1
20160601|2016-01-27 05:00,27,2.378,2.38,2.378,2.38,2
20160601|2016-01-27 05:30,27,2.38,2.38,2.38,2.38,1
20160601|2016-01-27 06:00,27,2.38,2.38,2.38,2.38,1
20160601|2016-01-27 06:30,27,2.373,2.373,2.367,2.369,74
20160601|2016-01-27 07:00,27,2.363,2.381,2.363,2.371,63
20160601|2016-01-27 07:30,27,2.376,2.377,2.368,2.372,77
20160601|2016-01-27 08:00,27,2.372,2.372,2.357,2.36,86
20160601|2016-01-27 08:30,27,2.359,2.367,2.354,2.365,47
20160601|2016-01-27 09:00,27,2.36,2.372,2.36,2.37,88
20160601|2016-01-27 09:30,27,2.365,2.369,2.363,2.366,104
20160601|2016-01-27 10:00,27,2.367,2.369,2.361,2.369,228
20160601|2016-01-27 10:30,27,2.37,2.385,2.369,2.381,209
20160601|2016-01-27 11:00,27,2.381,2.384,2.362,2.364,181
20160601|2016-01-27 11:30,27,2.361,2.364,2.345,2.347,119
20160601|2016-01-27 12:00,27,2.346,2.346,2.333,2.338,146
20160601|2016-01-27 12:30,27,2.337,2.342,2.33,2.333,107
20160601|2016-01-27 13:00,27,2.334,2.353,2.333,2.342,288
20160601|2016-01-27 13:30,27,2.342,2.348,2.341,2.347,35
20160601|2016-01-27 14:00,27,2.344,2.344,2.333,2.334,15
20160601|2016-01-27 14:30,27,2.335,2.336,2.334,2.336,10
20160601|2016-01-27 15:00,27,2.338,2.338,2.337,2.338,15
20160601|2016-01-27 15:30,27,2.33,2.33,2.33,2.33,5
20160601|2016-01-27 19:00,28,2.329,2.329,2.325,2.325,10
20160601|2016-01-27 19:30,28,2.325,2.325,2.325,2.325,5
20160601|2016-01-27 20:00,28,2.327,2.327,2.327,2.327,1
20160601|2016-01-27 20:30,28,2.324,2.327,2.324,2.327,16
20160601|2016-01-27 21:00,28,2.327,2.332,2.327,2.327,16
20160601|2016-01-27 22:00,28,2.33,2.33,2.33,2.33,1
20160601|2016-01-27 22:30,28,2.328,2.328,2.328,2.328,1
20160601|2016-01-27 23:00,28,2.32,2.32,2.315,2.315,11
20160601|2016-01-27 23:30,28,2.321,2.321,2.321,2.321,1
20160601|2016-01-28 01:30,28,2.319,2.319,2.319,2.319,11
20160601|2016-01-28 02:00,28,2.317,2.317,2.31,2.312,6
20160601|2016-01-28 02:30,28,2.317,2.317,2.309,2.314,20
20160601|2016-01-28 03:00,28,2.323,2.323,2.323,2.323,1
20160601|2016-01-28 04:00,28,2.323,2.323,2.323,2.323,1
20160601|2016-01-28 06:00,28,2.314,2.314,2.313,2.313,2
20160601|2016-01-28 06:30,28,2.306,2.308,2.289,2.301,32
20160601|2016-01-28 07:00,28,2.307,2.307,2.307,2.307,1
20160601|2016-01-28 07:30,28,2.302,2.31,2.302,2.309,46
20160601|2016-01-28 08:00,28,2.305,2.305,2.293,2.293,129
20160601|2016-01-28 08:30,28,2.294,2.303,2.294,2.296,78
20160601|2016-01-28 09:00,28,2.295,2.304,2.294,2.297,105
20160601|2016-01-28 09:30,28,2.295,2.326,2.295,2.326,378
20160601|2016-01-28 10:00,28,2.329,2.34,2.324,2.333,107
20160601|2016-01-28 10:30,28,2.335,2.345,2.331,2.334,117
20160601|2016-01-28 11:00,28,2.334,2.338,2.32,2.323,191
20160601|2016-01-28 11:30,28,2.321,2.343,2.321,2.333,168
20160601|2016-01-28 12:00,28,2.336,2.35,2.335,2.349,81
20160601|2016-01-28 12:30,28,2.345,2.345,2.337,2.337,45
20160601|2016-01-28 13:00,28,2.339,2.339,2.323,2.333,117
20160601|2016-01-28 13:30,28,2.334,2.34,2.332,2.339,70
20160601|2016-01-28 14:00,28,2.34,2.355,2.34,2.355,33
20160601|2016-01-28 14:30,28,2.355,2.362,2.354,2.362,43
20160601|2016-01-28 15:00,28,2.362,2.362,2.357,2.358,112
20160601|2016-01-28 15:30,28,2.36,2.361,2.356,2.356,9
20160601|2016-01-28 18:00,29,2.364,2.364,2.364,2.364,1
20160601|2016-01-28 23:00,29,2.37,2.37,2.366,2.366,8
20160601|2016-01-28 23:30,29,2.371,2.392,2.368,2.392,16
20160601|2016-01-29 00:00,29,2.392,2.392,2.392,2.392,1
20160601|2016-01-29 00:30,29,2.386,2.387,2.386,2.387,2
20160601|2016-01-29 01:00,29,2.379,2.379,2.379,2.379,1
20160601|2016-01-29 01:30,29,2.378,2.378,2.377,2.377,2
20160601|2016-01-29 02:30,29,2.387,2.387,2.387,2.387,1
20160601|2016-01-29 03:00,29,2.384,2.384,2.384,2.384,1
20160601|2016-01-29 03:30,29,2.382,2.388,2.382,2.388,5
20160601|2016-01-29 04:00,29,2.388,2.388,2.388,2.388,3
20160601|2016-01-29 04:30,29,2.39,2.39,2.39,2.39,1
20160601|2016-01-29 05:00,29,2.391,2.395,2.387,2.388,26
20160601|2016-01-29 05:30,29,2.391,2.397,2.39,2.394,24
20160601|2016-01-29 06:00,29,2.385,2.385,2.372,2.372,16
20160601|2016-01-29 06:30,29,2.378,2.383,2.375,2.383,28
20160601|2016-01-29 07:00,29,2.383,2.39,2.375,2.387,53
20160601|2016-01-29 07:30,29,2.389,2.394,2.386,2.393,32
20160601|2016-01-29 08:00,29,2.395,2.407,2.384,2.391,297
20160601|2016-01-29 08:30,29,2.391,2.399,2.385,2.393,109
20160601|2016-01-29 09:00,29,2.393,2.397,2.389,2.395,35
20160601|2016-01-29 09:30,29,2.395,2.401,2.395,2.397,59
20160601|2016-01-29 10:00,29,2.395,2.4,2.392,2.395,134
20160601|2016-01-29 10:30,29,2.391,2.393,2.38,2.38,160
20160601|2016-01-29 11:00,29,2.38,2.392,2.38,2.391,293
20160601|2016-01-29 11:30,29,2.391,2.398,2.388,2.389,71
20160601|2016-01-29 12:00,29,2.39,2.393,2.389,2.392,45
20160601|2016-01-29 12:30,29,2.391,2.404,2.391,2.4,57
20160601|2016-01-29 13:00,29,2.399,2.405,2.393,2.402,311
20160601|2016-01-29 13:30,29,2.401,2.407,2.4,2.401,116
20160601|2016-01-29 14:00,29,2.403,2.409,2.401,2.405,45
20160601|2016-01-29 14:30,29,2.409,2.413,2.406,2.413,58
20160601|2016-01-29 15:00,29,2.41,2.41,2.41,2.41,2
20160601|2016-01-31 17:00,1,2.352,2.352,2.335,2.349,203
20160601|2016-01-31 17:30,1,2.347,2.348,2.347,2.348,53
20160601|2016-01-31 20:00,1,2.353,2.353,2.353,2.353,1
20160601|2016-01-31 21:00,1,2.355,2.355,2.355,2.355,6
20160601|2016-01-31 21:30,1,2.359,2.36,2.359,2.36,14
20160601|2016-01-31 23:00,1,2.349,2.349,2.349,2.349,2
20160601|2016-01-31 23:30,1,2.355,2.355,2.355,2.355,1
20160601|2016-02-01 00:30,1,2.349,2.349,2.349,2.349,1
20160601|2016-02-01 05:00,1,2.347,2.347,2.345,2.345,3
20160601|2016-02-01 05:30,1,2.343,2.345,2.343,2.343,11
20160601|2016-02-01 06:00,1,2.335,2.335,2.328,2.328,68
20160601|2016-02-01 06:30,1,2.325,2.336,2.325,2.332,36
20160601|2016-02-01 07:00,1,2.329,2.329,2.322,2.323,55
20160601|2016-02-01 07:30,1,2.32,2.328,2.318,2.321,73
20160601|2016-02-01 08:00,1,2.32,2.321,2.304,2.308,331
20160601|2016-02-01 08:30,1,2.309,2.312,2.304,2.306,153
20160601|2016-02-01 09:00,1,2.306,2.317,2.305,2.317,115
20160601|2016-02-01 09:30,1,2.317,2.324,2.313,2.315,214
20160601|2016-02-01 10:00,1,2.313,2.317,2.309,2.314,223
20160601|2016-02-01 10:30,1,2.316,2.318,2.308,2.314,133
20160601|2016-02-01 11:00,1,2.315,2.316,2.302,2.314,307
20160601|2016-02-01 11:30,1,2.313,2.319,2.308,2.309,188
20160601|2016-02-01 12:00,1,2.313,2.316,2.307,2.316,371
20160601|2016-02-01 12:30,1,2.314,2.319,2.311,2.317,98
20160601|2016-02-01 13:00,1,2.321,2.33,2.321,2.326,56
20160601|2016-02-01 13:30,1,2.325,2.33,2.323,2.329,245
20160601|2016-02-01 14:00,1,2.328,2.329,2.316,2.318,115
20160601|2016-02-01 14:30,1,2.316,2.319,2.314,2.317,30
20160601|2016-02-01 15:00,1,2.318,2.318,2.315,2.318,8
20160601|2016-02-01 23:30,2,2.309,2.309,2.309,2.309,1
20160601|2016-02-02 00:30,2,2.308,2.308,2.308,2.308,1
20160601|2016-02-02 02:00,2,2.303,2.303,2.3,2.3,3
20160601|2016-02-02 02:30,2,2.297,2.297,2.292,2.292,4
20160601|2016-02-02 03:00,2,2.293,2.293,2.293,2.293,1
20160601|2016-02-02 04:00,2,2.296,2.296,2.296,2.296,1
20160601|2016-02-02 05:00,2,2.29,2.29,2.29,2.29,1
20160601|2016-02-02 06:00,2,2.28,2.28,2.277,2.279,18
20160601|2016-02-02 06:30,2,2.278,2.278,2.266,2.275,88
20160601|2016-02-02 07:00,2,2.275,2.275,2.247,2.247,79
20160601|2016-02-02 07:30,2,2.248,2.248,2.226,2.232,98
20160601|2016-02-02 08:00,2,2.226,2.232,2.206,2.208,319
20160601|2016-02-02 08:30,2,2.207,2.214,2.188,2.195,472
20160601|2016-02-02 09:00,2,2.19,2.211,2.186,2.21,233
20160601|2016-02-02 09:30,2,2.209,2.222,2.207,2.218,230
20160601|2016-02-02 10:00,2,2.218,2.219,2.203,2.215,297
20160601|2016-02-02 10:30,2,2.213,2.226,2.213,2.222,197
20160601|2016-02-02 11:00,2,2.222,2.222,2.211,2.212,172
20160601|2016-02-02 11:30,2,2.214,2.214,2.2,2.213,138
20160601|2016-02-02 12:00,2,2.215,2.232,2.212,2.228,68
20160601|2016-02-02 12:30,2,2.225,2.236,2.225,2.236,212
20160601|2016-02-02 13:00,2,2.236,2.241,2.232,2.235,295
20160601|2016-02-02 13:30,2,2.235,2.239,2.235,2.238,249
20160601|2016-02-02 14:00,2,2.237,2.246,2.229,2.246,62
20160601|2016-02-02 14:30,2,2.247,2.247,2.241,2.247,26
20160601|2016-02-02 15:00,2,2.243,2.246,2.238,2.239,58
20160601|2016-02-02 15:30,2,2.236,2.237,2.236,2.236,11
20160601|2016-02-02 17:00,3,2.24,2.24,2.24,2.24,15
20160601|2016-02-02 18:00,3,2.243,2.243,2.241,2.241,8
20160601|2016-02-02 18:30,3,2.241,2.241,2.228,2.228,32
20160601|2016-02-02 23:30,3,2.246,2.246,2.246,2.246,1
20160601|2016-02-03 02:00,3,2.233,2.233,2.233,2.233,1
20160601|2016-02-03 02:30,3,2.235,2.235,2.235,2.235,1
20160601|2016-02-03 03:00,3,2.231,2.231,2.228,2.228,2
20160601|2016-02-03 03:30,3,2.226,2.226,2.226,2.226,2
20160601|2016-02-03 04:00,3,2.227,2.227,2.225,2.226,5
20160601|2016-02-03 04:30,3,2.229,2.229,2.226,2.226,2
20160601|2016-02-03 05:00,3,2.227,2.229,2.227,2.229,2
20160601|2016-02-03 05:30,3,2.23,2.23,2.23,2.23,2
20160601|2016-02-03 06:00,3,2.221,2.221,2.209,2.213,15
20160601|2016-02-03 06:30,3,2.214,2.214,2.211,2.211,28
20160601|2016-02-03 07:00,3,2.211,2.223,2.211,2.223,23
20160601|2016-02-03 07:30,3,2.221,2.239,2.22,2.233,30
20160601|2016-02-03 08:00,3,2.238,2.238,2.219,2.226,235
20160601|2016-02-03 08:30,3,2.227,2.229,2.217,2.226,194
20160601|2016-02-03 09:00,3,2.226,2.228,2.219,2.219,101
20160601|2016-02-03 09:30,3,2.22,2.221,2.207,2.221,171
20160601|2016-02-03 10:00,3,2.222,2.234,2.222,2.232,271
20160601|2016-02-03 10:30,3,2.229,2.234,2.222,2.232,295
20160601|2016-02-03 11:00,3,2.231,2.253,2.231,2.237,240
20160601|2016-02-03 11:30,3,2.239,2.241,2.23,2.231,42
20160601|2016-02-03 12:00,3,2.235,2.248,2.228,2.248,122
20160601|2016-02-03 12:30,3,2.25,2.25,2.24,2.243,50
20160601|2016-02-03 13:00,3,2.242,2.242,2.232,2.236,112
20160601|2016-02-03 13:30,3,2.236,2.238,2.235,2.238,60
20160601|2016-02-03 14:00,3,2.24,2.24,2.238,2.238,14
20160601|2016-02-03 14:30,3,2.24,2.254,2.236,2.254,53
20160601|2016-02-03 15:00,3,2.254,2.256,2.247,2.247,33
20160601|2016-02-03 15:30,3,2.245,2.245,2.24,2.24,28
20160601|2016-02-03 20:30,4,2.235,2.235,2.235,2.235,5
20160601|2016-02-03 23:00,4,2.234,2.234,2.234,2.234,8
20160601|2016-02-03 23:30,4,2.226,2.226,2.226,2.226,1
20160601|2016-02-04 01:00,4,2.226,2.226,2.226,2.226,1
20160601|2016-02-04 02:00,4,2.222,2.222,2.222,2.222,3
20160601|2016-02-04 02:30,4,2.22,2.22,2.22,2.22,1
20160601|2016-02-04 03:00,4,2.219,2.219,2.218,2.218,3
20160601|2016-02-04 03:30,4,2.215,2.218,2.215,2.218,2
20160601|2016-02-04 04:00,4,2.212,2.215,2.211,2.214,10
20160601|2016-02-04 04:30,4,2.211,2.211,2.211,2.211,1
20160601|2016-02-04 05:00,4,2.213,2.213,2.211,2.212,3
20160601|2016-02-04 05:30,4,2.208,2.214,2.208,2.214,3
20160601|2016-02-04 06:00,4,2.214,2.214,2.205,2.207,10
20160601|2016-02-04 06:30,4,2.214,2.217,2.214,2.215,14
20160601|2016-02-04 07:00,4,2.213,2.216,2.209,2.212,16
20160601|2016-02-04 07:30,4,2.21,2.21,2.205,2.206,14
20160601|2016-02-04 08:00,4,2.208,2.208,2.195,2.2,267
20160601|2016-02-04 08:30,4,2.206,2.209,2.205,2.206,27
20160601|2016-02-04 09:00,4,2.203,2.207,2.2,2.201,31
20160601|2016-02-04 09:30,4,2.209,2.222,2.2,2.216,158
20160601|2016-02-04 10:00,4,2.211,2.211,2.199,2.208,123
20160601|2016-02-04 10:30,4,2.204,2.206,2.188,2.191,46
20160601|2016-02-04 11:00,4,2.186,2.188,2.17,2.18,224
20160601|2016-02-04 11:30,4,2.181,2.185,2.177,2.18,192
20160601|2016-02-04 12:00,4,2.18,2.187,2.18,2.187,157
20160601|2016-02-04 12:30,4,2.188,2.191,2.183,2.189,111
20160601|2016-02-04 13:00,4,2.19,2.197,2.186,2.188,132
20160601|2016-02-04 13:30,4,2.19,2.196,2.19,2.196,356
20160601|2016-02-04 14:00,4,2.195,2.201,2.194,2.201,31
20160601|2016-02-04 14:30,4,2.199,2.201,2.199,2.201,17
20160601|2016-02-04 15:00,4,2.202,2.202,2.198,2.198,37
20160601|2016-02-04 15:30,4,2.199,2.199,2.195,2.195,94
20160601|2016-02-04 17:30,5,2.201,2.202,2.197,2.197,25
20160601|2016-02-04 18:00,5,2.195,2.195,2.195,2.195,18
20160601|2016-02-04 18:30,5,2.199,2.199,2.192,2.192,10
20160601|2016-02-04 19:00,5,2.199,2.2,2.199,2.2,4
20160601|2016-02-04 21:30,5,2.199,2.199,2.199,2.199,1
20160601|2016-02-04 22:30,5,2.197,2.198,2.197,2.198,7
20160601|2016-02-04 23:00,5,2.215,2.216,2.215,2.216,2
20160601|2016-02-04 23:30,5,2.224,2.235,2.224,2.235,7
20160601|2016-02-05 00:00,5,2.233,2.233,2.228,2.231,11
20160601|2016-02-05 00:30,5,2.236,2.238,2.221,2.221,21
20160601|2016-02-05 01:00,5,2.219,2.219,2.219,2.219,1
20160601|2016-02-05 02:00,5,2.229,2.229,2.229,2.229,1
20160601|2016-02-05 02:30,5,2.24,2.253,2.24,2.251,14
20160601|2016-02-05 03:00,5,2.25,2.25,2.25,2.25,1
20160601|2016-02-05 03:30,5,2.251,2.254,2.25,2.252,60
20160601|2016-02-05 04:00,5,2.253,2.261,2.251,2.254,23
20160601|2016-02-05 04:30,5,2.26,2.26,2.248,2.248,3
20160601|2016-02-05 05:00,5,2.248,2.257,2.248,2.257,4
20160601|2016-02-05 05:30,5,2.255,2.262,2.249,2.249,21
20160601|2016-02-05 06:00,5,2.251,2.256,2.251,2.251,7
20160601|2016-02-05 06:30,5,2.251,2.251,2.247,2.248,8
20160601|2016-02-05 07:00,5,2.245,2.245,2.236,2.236,80
20160601|2016-02-05 07:30,5,2.235,2.24,2.232,2.24,62
20160601|2016-02-05 08:00,5,2.241,2.245,2.231,2.232,203
20160601|2016-02-05 08:30,5,2.232,2.244,2.225,2.239,300
20160601|2016-02-05 09:00,5,2.24,2.242,2.237,2.239,52
20160601|2016-02-05 09:30,5,2.236,2.245,2.236,2.238,90
20160601|2016-02-05 10:00,5,2.237,2.247,2.237,2.242,108
20160601|2016-02-05 10:30,5,2.243,2.247,2.237,2.243,191
20160601|2016-02-05 11:00,5,2.238,2.24,2.227,2.24,311
20160601|2016-02-05 11:30,5,2.239,2.24,2.237,2.239,90
20160601|2016-02-05 12:00,5,2.24,2.248,2.238,2.245,67
20160601|2016-02-05 12:30,5,2.244,2.261,2.244,2.257,133
20160601|2016-02-05 13:00,5,2.257,2.261,2.25,2.26,459
20160601|2016-02-05 13:30,5,2.259,2.262,2.258,2.261,103
20160601|2016-02-05 14:00,5,2.261,2.264,2.257,2.26,86
20160601|2016-02-05 14:30,5,2.257,2.258,2.253,2.254,20
20160601|2016-02-05 15:00,5,2.252,2.26,2.252,2.26,9
20160601|2016-02-05 15:30,5,2.26,2.26,2.26,2.26,2
20160601|2016-02-07 17:00,8,2.29,2.29,2.286,2.287,5
20160601|2016-02-07 18:30,8,2.285,2.285,2.285,2.285,1
20160601|2016-02-07 21:30,8,2.284,2.284,2.284,2.284,1
20160601|2016-02-07 23:00,8,2.29,2.29,2.286,2.286,2
20160601|2016-02-08 00:00,8,2.282,2.282,2.282,2.282,1
20160601|2016-02-08 01:30,8,2.284,2.284,2.284,2.284,1
20160601|2016-02-08 02:00,8,2.287,2.287,2.287,2.287,1
20160601|2016-02-08 02:30,8,2.281,2.281,2.281,2.281,1
20160601|2016-02-08 03:00,8,2.285,2.285,2.284,2.285,5
20160601|2016-02-08 03:30,8,2.284,2.284,2.284,2.284,1
20160601|2016-02-08 04:30,8,2.283,2.288,2.283,2.288,2
20160601|2016-02-08 05:00,8,2.28,2.285,2.28,2.283,5
20160601|2016-02-08 05:30,8,2.284,2.309,2.283,2.307,25
20160601|2016-02-08 06:00,8,2.306,2.312,2.305,2.312,40
20160601|2016-02-08 06:30,8,2.316,2.32,2.315,2.315,55
20160601|2016-02-08 07:00,8,2.317,2.32,2.308,2.308,45
20160601|2016-02-08 07:30,8,2.305,2.316,2.305,2.314,23
20160601|2016-02-08 08:00,8,2.317,2.329,2.313,2.319,170
20160601|2016-02-08 08:30,8,2.32,2.321,2.314,2.32,165
20160601|2016-02-08 09:00,8,2.316,2.318,2.313,2.316,51
20160601|2016-02-08 09:30,8,2.32,2.324,2.318,2.321,99
20160601|2016-02-08 10:00,8,2.324,2.331,2.311,2.311,199
20160601|2016-02-08 10:30,8,2.31,2.311,2.291,2.297,163
20160601|2016-02-08 11:00,8,2.297,2.301,2.276,2.28,170
20160601|2016-02-08 11:30,8,2.281,2.299,2.281,2.299,82
20160601|2016-02-08 12:00,8,2.301,2.307,2.298,2.305,92
20160601|2016-02-08 12:30,8,2.305,2.306,2.292,2.295,81
20160601|2016-02-08 13:00,8,2.297,2.304,2.297,2.298,211
20160601|2016-02-08 13:30,8,2.299,2.3,2.298,2.3,27
20160601|2016-02-08 14:00,8,2.302,2.302,2.281,2.282,23
20160601|2016-02-08 14:30,8,2.284,2.291,2.284,2.284,46
20160601|2016-02-08 15:00,8,2.284,2.284,2.283,2.283,13
20160601|2016-02-08 15:30,8,2.282,2.283,2.278,2.279,23
20160601|2016-02-09 00:30,9,2.269,2.269,2.269,2.269,2
20160601|2016-02-09 01:30,9,2.28,2.281,2.28,2.28,3
20160601|2016-02-09 02:00,9,2.264,2.264,2.264,2.264,3
20160601|2016-02-09 03:30,9,2.265,2.265,2.262,2.263,26
20160601|2016-02-09 04:00,9,2.25,2.25,2.25,2.25,7
20160601|2016-02-09 04:30,9,2.258,2.261,2.258,2.261,2
20160601|2016-02-09 05:00,9,2.255,2.255,2.245,2.251,14
20160601|2016-02-09 05:30,9,2.255,2.261,2.255,2.261,2
20160601|2016-02-09 06:00,9,2.265,2.265,2.265,2.265,1
20160601|2016-02-09 06:30,9,2.27,2.279,2.27,2.279,8
20160601|2016-02-09 07:00,9,2.275,2.275,2.269,2.275,35
20160601|2016-02-09 07:30,9,2.279,2.279,2.273,2.276,7
20160601|2016-02-09 08:00,9,2.275,2.277,2.264,2.273,85
20160601|2016-02-09 08:30,9,2.276,2.285,2.276,2.276,52
20160601|2016-02-09 09:00,9,2.286,2.289,2.285,2.286,18
20160601|2016-02-09 09:30,9,2.281,2.282,2.28,2.28,18
20160601|2016-02-09 10:00,9,2.277,2.28,2.276,2.276,39
20160601|2016-02-09 10:30,9,2.281,2.283,2.278,2.281,57
20160601|2016-02-09 11:00,9,2.282,2.282,2.264,2.27,198
20160601|2016-02-09 11:30,9,2.272,2.281,2.271,2.274,77
20160601|2016-02-09 12:00,9,2.277,2.277,2.267,2.269,38
20160601|2016-02-09 12:30,9,2.267,2.267,2.261,2.264,195
20160601|2016-02-09 13:00,9,2.265,2.271,2.26,2.261,113
20160601|2016-02-09 13:30,9,2.26,2.26,2.257,2.259,110
20160601|2016-02-09 14:00,9,2.259,2.259,2.25,2.253,55
20160601|2016-02-09 14:30,9,2.254,2.26,2.254,2.258,8
20160601|2016-02-09 15:00,9,2.255,2.255,2.254,2.255,22
20160601|2016-02-09 15:30,9,2.256,2.259,2.256,2.259,8
20160601|2016-02-10 03:00,10,2.26,2.264,2.26,2.264,3
20160601|2016-02-10 03:30,10,2.265,2.265,2.265,2.265,1
20160601|2016-02-10 04:00,10,2.261,2.261,2.257,2.257,3
20160601|2016-02-10 04:30,10,2.263,2.263,2.261,2.261,2
20160601|2016-02-10 05:00,10,2.264,2.265,2.264,2.265,2
20160601|2016-02-10 05:30,10,2.252,2.252,2.246,2.246,3
20160601|2016-02-10 06:00,10,2.24,2.24,2.235,2.239,12
20160601|2016-02-10 06:30,10,2.237,2.238,2.225,2.227,61
20160601|2016-02-10 07:00,10,2.227,2.231,2.22,2.23,73
20160601|2016-02-10 07:30,10,2.232,2.234,2.228,2.23,92
20160601|2016-02-10 08:00,10,2.23,2.231,2.222,2.228,361
20160601|2016-02-10 08:30,10,2.228,2.232,2.215,2.215,140
20160601|2016-02-10 09:00,10,2.214,2.216,2.205,2.21,133
20160601|2016-02-10 09:30,10,2.211,2.22,2.211,2.213,123
20160601|2016-02-10 10:00,10,2.216,2.224,2.207,2.212,117
20160601|2016-02-10 10:30,10,2.212,2.212,2.206,2.21,108
20160601|2016-02-10 11:00,10,2.21,2.216,2.207,2.208,100
20160601|2016-02-10 11:30,10,2.21,2.215,2.206,2.21,63
20160601|2016-02-10 12:00,10,2.212,2.223,2.212,2.22,163
20160601|2016-02-10 12:30,10,2.22,2.227,2.219,2.227,138
20160601|2016-02-10 13:00,10,2.227,2.24,2.225,2.229,284
20160601|2016-02-10 13:30,10,2.229,2.236,2.229,2.235,38
20160601|2016-02-10 14:00,10,2.236,2.24,2.236,2.237,36
20160601|2016-02-10 14:30,10,2.235,2.237,2.233,2.233,103
20160601|2016-02-10 15:00,10,2.233,2.236,2.23,2.236,77
20160601|2016-02-10 17:30,11,2.243,2.244,2.243,2.244,6
20160601|2016-02-10 22:30,11,2.239,2.239,2.239,2.239,1
20160601|2016-02-10 23:30,11,2.252,2.253,2.252,2.253,2
20160601|2016-02-11 02:00,11,2.245,2.248,2.245,2.248,3
20160601|2016-02-11 02:30,11,2.253,2.27,2.253,2.27,6
20160601|2016-02-11 03:00,11,2.267,2.271,2.267,2.271,2
20160601|2016-02-11 03:30,11,2.272,2.273,2.271,2.273,10
20160601|2016-02-11 04:00,11,2.266,2.266,2.262,2.262,10
20160601|2016-02-11 04:30,11,2.259,2.269,2.259,2.269,5
20160601|2016-02-11 05:00,11,2.261,2.272,2.261,2.267,4
20160601|2016-02-11 05:30,11,2.264,2.264,2.255,2.259,5
20160601|2016-02-11 06:00,11,2.264,2.264,2.254,2.254,9
20160601|2016-02-11 06:30,11,2.26,2.262,2.258,2.258,3
20160601|2016-02-11 07:00,11,2.25,2.251,2.247,2.25,13
20160601|2016-02-11 07:30,11,2.25,2.256,2.249,2.249,7
20160601|2016-02-11 08:00,11,2.251,2.251,2.236,2.237,124
20160601|2016-02-11 08:30,11,2.239,2.252,2.238,2.247,37
20160601|2016-02-11 09:00,11,2.246,2.249,2.234,2.238,119
20160601|2016-02-11 09:30,11,2.235,2.235,2.19,2.196,576
20160601|2016-02-11 10:00,11,2.198,2.198,2.186,2.194,175
20160601|2016-02-11 10:30,11,2.193,2.197,2.184,2.189,118
20160601|2016-02-11 11:00,11,2.187,2.19,2.183,2.189,96
20160601|2016-02-11 11:30,11,2.192,2.199,2.19,2.19,131
20160601|2016-02-11 12:00,11,2.193,2.193,2.187,2.19,126
20160601|2016-02-11 12:30,11,2.19,2.19,2.185,2.187,22
20160601|2016-02-11 13:00,11,2.191,2.198,2.188,2.196,249
20160601|2016-02-11 13:30,11,2.196,2.199,2.195,2.198,31
20160601|2016-02-11 14:00,11,2.197,2.198,2.193,2.193,10
20160601|2016-02-11 14:30,11,2.196,2.198,2.196,2.198,5
20160601|2016-02-11 15:00,11,2.194,2.194,2.192,2.192,15
20160601|2016-02-11 15:30,11,2.191,2.192,2.189,2.192,32
20160601|2016-02-11 19:00,12,2.19,2.191,2.19,2.19,10
20160601|2016-02-11 19:30,12,2.19,2.19,2.19,2.19,7
20160601|2016-02-11 20:00,12,2.192,2.192,2.191,2.191,6
20160601|2016-02-11 20:30,12,2.192,2.192,2.191,2.191,10
20160601|2016-02-11 21:00,12,2.193,2.193,2.193,2.193,5
20160601|2016-02-11 22:00,12,2.212,2.212,2.212,2.212,1
20160601|2016-02-11 22:30,12,2.216,2.216,2.216,2.216,1
20160601|2016-02-11 23:00,12,2.218,2.222,2.218,2.222,2
20160601|2016-02-11 23:30,12,2.212,2.212,2.212,2.212,1
20160601|2016-02-12 01:00,12,2.208,2.208,2.198,2.198,7
20160601|2016-02-12 02:30,12,2.192,2.192,2.173,2.173,3
20160601|2016-02-12 03:00,12,2.176,2.196,2.176,2.196,25
20160601|2016-02-12 05:00,12,2.199,2.199,2.199,2.199,2
20160601|2016-02-12 05:30,12,2.191,2.194,2.191,2.193,3
20160601|2016-02-12 06:00,12,2.191,2.191,2.179,2.179,3
20160601|2016-02-12 06:30,12,2.187,2.193,2.187,2.188,7
20160601|2016-02-12 07:00,12,2.187,2.203,2.187,2.201,65
20160601|2016-02-12 07:30,12,2.2,2.203,2.192,2.196,37
20160601|2016-02-12 08:00,12,2.196,2.196,2.177,2.181,117
20160601|2016-02-12 08:30,12,2.179,2.182,2.17,2.171,173
20160601|2016-02-12 09:00,12,2.17,2.175,2.168,2.171,161
20160601|2016-02-12 09:30,12,2.168,2.174,2.167,2.173,72
20160601|2016-02-12 10:00,12,2.171,2.174,2.17,2.172,109
20160601|2016-02-12 10:30,12,2.173,2.178,2.169,2.176,177
20160601|2016-02-12 11:00,12,2.176,2.176,2.156,2.16,127
20160601|2016-02-12 11:30,12,2.16,2.161,2.155,2.157,60
20160601|2016-02-12 12:00,12,2.157,2.16,2.154,2.157,268
20160601|2016-02-12 12:30,12,2.158,2.162,2.156,2.156,235
20160601|2016-02-12 13:00,12,2.156,2.164,2.156,2.162,261
20160601|2016-02-12 13:30,12,2.162,2.164,2.159,2.164,120
20160601|2016-02-12 14:00,12,2.162,2.169,2.162,2.168,63
20160601|2016-02-12 14:30,12,2.17,2.17,2.167,2.169,21
20160601|2016-02-12 15:00,12,2.169,2.169,2.169,2.169,1
20160601|2016-02-12 15:30,12,2.17,2.17,2.17,2.17,3
20160601|2016-02-14 17:00,16,2.145,2.147,2.141,2.147,6
20160601|2016-02-15 02:00,16,2.165,2.165,2.16,2.16,2
20160601|2016-02-15 02:30,16,2.147,2.147,2.145,2.145,4
20160601|2016-02-15 03:30,16,2.145,2.145,2.145,2.145,1
20160601|2016-02-15 05:00,16,2.146,2.146,2.146,2.146,1
20160601|2016-02-15 06:30,16,2.143,2.143,2.143,2.143,2
20160601|2016-02-15 08:00,16,2.139,2.139,2.128,2.131,93
20160601|2016-02-15 08:30,16,2.125,2.125,2.123,2.123,17
20160601|2016-02-15 09:00,16,2.12,2.122,2.119,2.12,21
20160601|2016-02-15 09:30,16,2.12,2.129,2.12,2.125,31
20160601|2016-02-15 10:00,16,2.125,2.125,2.125,2.125,1
20160601|2016-02-15 10:30,16,2.13,2.13,2.13,2.13,1
20160601|2016-02-15 11:00,16,2.124,2.124,2.124,2.124,3
20160601|2016-02-15 11:30,16,2.128,2.128,2.127,2.127,2
20160601|2016-02-15 17:00,16,2.122,2.122,2.122,2.122,2
20160601|2016-02-15 17:30,16,2.121,2.121,2.121,2.121,1
20160601|2016-02-15 18:30,16,2.123,2.123,2.123,2.123,5
20160601|2016-02-15 19:00,16,2.123,2.125,2.123,2.125,7
20160601|2016-02-15 23:00,16,2.123,2.129,2.123,2.129,4
20160601|2016-02-15 23:30,16,2.127,2.127,2.125,2.125,4
20160601|2016-02-16 00:00,16,2.13,2.13,2.13,2.13,1
20160601|2016-02-16 00:30,16,2.13,2.13,2.13,2.13,2
20160601|2016-02-16 01:00,16,2.13,2.13,2.13,2.13,1
20160601|2016-02-16 02:00,16,2.126,2.126,2.125,2.125,2
20160601|2016-02-16 02:30,16,2.126,2.126,2.126,2.126,1
20160601|2016-02-16 03:00,16,2.124,2.125,2.124,2.125,14
20160601|2016-02-16 05:30,16,2.129,2.129,2.129,2.129,3
20160601|2016-02-16 06:00,16,2.123,2.123,2.117,2.117,11
20160601|2016-02-16 06:30,16,2.118,2.12,2.114,2.117,103
20160601|2016-02-16 07:00,16,2.116,2.124,2.115,2.118,53
20160601|2016-02-16 07:30,16,2.115,2.12,2.113,2.118,88
20160601|2016-02-16 08:00,16,2.119,2.122,2.106,2.107,373
20160601|2016-02-16 08:30,16,2.107,2.108,2.098,2.106,368
20160601|2016-02-16 09:00,16,2.1,2.105,2.096,2.104,162
20160601|2016-02-16 09:30,16,2.102,2.102,2.098,2.098,25
20160601|2016-02-16 10:00,16,2.098,2.099,2.09,2.093,316
20160601|2016-02-16 10:30,16,2.091,2.096,2.088,2.093,128
20160601|2016-02-16 11:00,16,2.094,2.102,2.092,2.097,158
20160601|2016-02-16 11:30,16,2.096,2.096,2.092,2.092,52
20160601|2016-02-16 12:00,16,2.092,2.093,2.089,2.09,91
20160601|2016-02-16 12:30,16,2.09,2.103,2.09,2.099,134
20160601|2016-02-16 13:00,16,2.099,2.106,2.099,2.103,243
20160601|2016-02-16 13:30,16,2.104,2.107,2.103,2.107,92
20160601|2016-02-16 14:00,16,2.105,2.107,2.103,2.103,18
20160601|2016-02-16 14:30,16,2.102,2.11,2.102,2.11,18
20160601|2016-02-16 15:00,16,2.117,2.12,2.11,2.117,13
20160601|2016-02-16 15:30,16,2.117,2.117,2.117,2.117,1
20160601|2016-02-16 17:00,17,2.103,2.103,2.1,2.1,2
20160601|2016-02-16 17:30,17,2.112,2.113,2.112,2.113,2
20160601|2016-02-16 18:30,17,2.109,2.109,2.109,2.109,4
20160601|2016-02-16 23:00,17,2.111,2.111,2.111,2.111,1
20160601|2016-02-16 23:30,17,2.115,2.115,2.115,2.115,1
20160601|2016-02-17 00:00,17,2.114,2.114,2.114,2.114,1
20160601|2016-02-17 00:30,17,2.11,2.11,2.11,2.11,1
20160601|2016-02-17 01:30,17,2.11,2.11,2.11,2.11,1
20160601|2016-02-17 03:00,17,2.119,2.121,2.115,2.121,5
20160601|2016-02-17 03:30,17,2.12,2.121,2.118,2.118,3
20160601|2016-02-17 04:00,17,2.12,2.129,2.12,2.127,4
20160601|2016-02-17 04:30,17,2.118,2.128,2.118,2.128,3
20160601|2016-02-17 05:00,17,2.126,2.128,2.124,2.128,4
20160601|2016-02-17 05:30,17,2.13,2.13,2.123,2.126,24
20160601|2016-02-17 06:00,17,2.123,2.123,2.118,2.118,18
20160601|2016-02-17 06:30,17,2.114,2.126,2.114,2.126,4
20160601|2016-02-17 07:00,17,2.125,2.126,2.121,2.121,12
20160601|2016-02-17 07:30,17,2.118,2.119,2.115,2.118,41
20160601|2016-02-17 08:00,17,2.114,2.115,2.098,2.099,230
20160601|2016-02-17 08:30,17,2.096,2.106,2.095,2.104,64
20160601|2016-02-17 09:00,17,2.1,2.114,2.1,2.114,44
20160601|2016-02-17 09:30,17,2.112,2.122,2.112,2.116,86
20160601|2016-02-17 10:00,17,2.113,2.114,2.109,2.113,78
20160601|2016-02-17 10:30,17,2.117,2.12,2.114,2.114,46
20160601|2016-02-17 11:00,17,2.108,2.13,2.108,2.13,208
20160601|2016-02-17 11:30,17,2.127,2.135,2.125,2.135,35
20160601|2016-02-17 12:00,17,2.131,2.14,2.131,2.133,172
20160601|2016-02-17 12:30,17,2.139,2.141,2.133,2.141,30
20160601|2016-02-17 13:00,17,2.138,2.154,2.138,2.146,183
20160601|2016-02-17 13:30,17,2.152,2.152,2.144,2.144,37
20160601|2016-02-17 14:00,17,2.15,2.156,2.149,2.15,67
20160601|2016-02-17 14:30,17,2.147,2.151,2.146,2.149,16
20160601|2016-02-17 15:00,17,2.147,2.147,2.147,2.147,1
20160601|2016-02-17 15:30,17,2.15,2.151,2.15,2.151,8
20160601|2016-02-17 17:30,18,2.144,2.144,2.144,2.144,7
20160601|2016-02-17 18:00,18,2.144,2.144,2.144,2.144,13
20160601|2016-02-18 00:00,18,2.139,2.142,2.139,2.142,2
20160601|2016-02-18 01:00,18,2.153,2.154,2.153,2.154,3
20160601|2016-02-18 02:00,18,2.141,2.143,2.137,2.137,7
20160601|2016-02-18 02:30,18,2.136,2.136,2.129,2.129,3
20160601|2016-02-18 04:30,18,2.138,2.138,2.134,2.137,5
20160601|2016-02-18 05:00,18,2.131,2.131,2.128,2.131,5
20160601|2016-02-18 05:30,18,2.129,2.129,2.129,2.129,3
20160601|2016-02-18 06:00,18,2.13,2.131,2.125,2.125,5
20160601|2016-02-18 06:30,18,2.124,2.124,2.118,2.12,17
20160601|2016-02-18 07:00,18,2.117,2.117,2.107,2.11,52
20160601|2016-02-18 07:30,18,2.104,2.108,2.098,2.103,251
20160601|2016-02-18 08:00,18,2.102,2.105,2.096,2.098,235
20160601|2016-02-18 08:30,18,2.099,2.102,2.095,2.096,149
20160601|2016-02-18 09:00,18,2.096,2.097,2.09,2.094,332
20160601|2016-02-18 09:30,18,2.107,2.124,2.098,2.114,331
20160601|2016-02-18 10:00,18,2.115,2.115,2.102,2.11,152
20160601|2016-02-18 10:30,18,2.112,2.126,2.109,2.119,130
20160601|2016-02-18 11:00,18,2.121,2.129,2.112,2.112,119
20160601|2016-02-18 11:30,18,2.111,2.112,2.093,2.093,125
20160601|2016-02-18 12:00,18,2.093,2.093,2.082,2.083,174
20160601|2016-02-18 12:30,18,2.083,2.089,2.081,2.089,144
20160601|2016-02-18 13:00,18,2.088,2.088,2.075,2.076,353
20160601|2016-02-18 13:30,18,2.076,2.081,2.076,2.08,228
20160601|2016-02-18 14:00,18,2.078,2.081,2.076,2.08,32
20160601|2016-02-18 14:30,18,2.079,2.08,2.075,2.075,48
20160601|2016-02-18 15:00,18,2.077,2.077,2.077,2.077,3
20160601|2016-02-18 18:30,19,2.087,2.088,2.087,2.087,20
20160601|2016-02-18 19:00,19,2.086,2.087,2.086,2.087,4
20160601|2016-02-18 23:30,19,2.08,2.08,2.08,2.08,1
20160601|2016-02-19 00:00,19,2.077,2.078,2.077,2.078,2
20160601|2016-02-19 00:30,19,2.073,2.075,2.073,2.075,2
20160601|2016-02-19 01:00,19,2.077,2.083,2.077,2.083,3
20160601|2016-02-19 01:30,19,2.078,2.078,2.076,2.076,4
20160601|2016-02-19 02:00,19,2.076,2.076,2.071,2.075,12
20160601|2016-02-19 02:30,19,2.076,2.081,2.074,2.079,5
20160601|2016-02-19 03:00,19,2.077,2.077,2.061,2.068,16
20160601|2016-02-19 03:30,19,2.072,2.079,2.07,2.079,5
20160601|2016-02-19 04:00,19,2.087,2.089,2.085,2.085,3
20160601|2016-02-19 04:30,19,2.086,2.086,2.075,2.08,5
20160601|2016-02-19 05:00,19,2.078,2.085,2.075,2.075,80
20160601|2016-02-19 05:30,19,2.071,2.072,2.061,2.064,220
20160601|2016-02-19 06:00,19,2.065,2.066,2.06,2.063,43
20160601|2016-02-19 06:30,19,2.066,2.066,2.05,2.05,8
20160601|2016-02-19 07:00,19,2.051,2.051,2.04,2.049,62
20160601|2016-02-19 07:30,19,2.05,2.057,2.044,2.044,51
20160601|2016-02-19 08:00,19,2.043,2.057,2.041,2.057,205
20160601|2016-02-19 08:30,19,2.058,2.059,2.043,2.046,205
20160601|2016-02-19 09:00,19,2.045,2.049,2.032,2.037,140
20160601|2016-02-19 09:30,19,2.037,2.04,2.035,2.036,49
20160601|2016-02-19 10:00,19,2.033,2.038,2.032,2.036,191
20160601|2016-02-19 10:30,19,2.035,2.035,2.023,2.027,238
20160601|2016-02-19 11:00,19,2.027,2.027,2.019,2.02,300
20160601|2016-02-19 11:30,19,2.021,2.023,2.018,2.021,181
20160601|2016-02-19 12:00,19,2.022,2.022,2.015,2.016,193
20160601|2016-02-19 12:30,19,2.016,2.023,2.014,2.023,77
20160601|2016-02-19 13:00,19,2.02,2.025,2.016,2.017,266
20160601|2016-02-19 13:30,19,2.017,2.02,2.013,2.015,213
20160601|2016-02-19 14:00,19,2.014,2.015,2.011,2.015,73
20160601|2016-02-19 14:30,19,2.015,2.017,2.014,2.016,13
20160601|2016-02-19 15:00,19,2.017,2.02,2.016,2.02,24
20160601|2016-02-19 15:30,19,2.017,2.017,2.015,2.015,5
20160601|2016-02-21 17:00,22,2,2.004,2,2.001,59
20160601|2016-02-21 17:30,22,2.002,2.002,2.002,2.002,1
20160601|2016-02-21 18:00,22,1.998,1.998,1.997,1.997,2
20160601|2016-02-21 18:30,22,1.99,1.99,1.99,1.99,3
20160601|2016-02-21 19:00,22,1.992,1.992,1.992,1.992,1
20160601|2016-02-21 19:30,22,1.99,1.99,1.99,1.99,3
20160601|2016-02-21 20:00,22,1.988,1.989,1.988,1.988,4
20160601|2016-02-21 21:30,22,1.994,1.994,1.994,1.994,1
20160601|2016-02-21 23:30,22,1.991,1.996,1.99,1.996,3
20160601|2016-02-22 00:00,22,1.996,1.997,1.996,1.997,4
20160601|2016-02-22 01:00,22,1.995,1.995,1.993,1.993,8
20160601|2016-02-22 01:30,22,1.996,2,1.996,2,3
20160601|2016-02-22 02:00,22,2.007,2.008,1.996,1.996,16
20160601|2016-02-22 02:30,22,1.996,1.996,1.995,1.995,2
20160601|2016-02-22 03:00,22,2.002,2.002,2.002,2.002,1
20160601|2016-02-22 04:00,22,1.993,1.993,1.993,1.993,1
20160601|2016-02-22 04:30,22,1.997,1.998,1.995,1.998,5
20160601|2016-02-22 05:30,22,1.995,1.995,1.988,1.988,8
20160601|2016-02-22 06:00,22,1.988,1.988,1.986,1.986,2
20160601|2016-02-22 06:30,22,1.982,1.988,1.982,1.983,29
20160601|2016-02-22 07:00,22,1.983,1.988,1.979,1.988,77
20160601|2016-02-22 07:30,22,1.988,2.01,1.987,2.01,111
20160601|2016-02-22 08:00,22,2.011,2.017,2.005,2.005,270
20160601|2016-02-22 08:30,22,2.006,2.012,2.003,2.01,200
20160601|2016-02-22 09:00,22,2.009,2.031,2.009,2.02,275
20160601|2016-02-22 09:30,22,2.021,2.024,2.012,2.021,307
20160601|2016-02-22 10:00,22,2.021,2.022,2.004,2.005,408
20160601|2016-02-22 10:30,22,2.008,2.015,2.005,2.006,271
20160601|2016-02-22 11:00,22,2.006,2.006,1.998,2.002,128
20160601|2016-02-22 11:30,22,2.004,2.012,2.003,2.01,243
20160601|2016-02-22 12:00,22,2.009,2.01,2.004,2.007,455
20160601|2016-02-22 12:30,22,2.007,2.016,2.006,2.006,109
20160601|2016-02-22 13:00,22,2.006,2.007,2.004,2.005,104
20160601|2016-02-22 13:30,22,2.007,2.011,2.005,2.007,157
20160601|2016-02-22 14:00,22,2.009,2.009,2.006,2.009,56
20160601|2016-02-22 14:30,22,2.009,2.011,2.008,2.008,57
20160601|2016-02-22 15:00,22,2.008,2.011,2.008,2.011,17
20160601|2016-02-22 15:30,22,2.01,2.011,2.01,2.011,3
20160601|2016-02-22 20:00,23,2.016,2.016,2.016,2.016,1
20160601|2016-02-22 20:30,23,2.015,2.015,2.015,2.015,1
20160601|2016-02-22 23:30,23,2.007,2.007,2.006,2.006,20
20160601|2016-02-23 00:30,23,2.003,2.003,2.003,2.003,2
20160601|2016-02-23 01:00,23,2,2,2,2,1
20160601|2016-02-23 01:30,23,2.005,2.005,2.005,2.005,1
20160601|2016-02-23 02:00,23,1.998,1.999,1.995,1.995,11
20160601|2016-02-23 02:30,23,1.983,1.984,1.982,1.982,9
20160601|2016-02-23 03:00,23,1.98,1.981,1.98,1.981,25
20160601|2016-02-23 03:30,23,1.989,1.989,1.986,1.986,2
20160601|2016-02-23 04:00,23,1.981,1.985,1.981,1.981,10
20160601|2016-02-23 04:30,23,1.98,1.986,1.98,1.986,5
20160601|2016-02-23 05:00,23,1.988,1.988,1.984,1.988,3
20160601|2016-02-23 05:30,23,1.984,1.992,1.984,1.991,8
20160601|2016-02-23 06:00,23,1.995,2.013,1.993,2.008,23
20160601|2016-02-23 06:30,23,2.009,2.018,2.009,2.017,39
20160601|2016-02-23 07:00,23,2.014,2.021,2.014,2.018,80
20160601|2016-02-23 07:30,23,2.018,2.024,2.017,2.024,64
20160601|2016-02-23 08:00,23,2.024,2.024,1.995,1.999,327
20160601|2016-02-23 08:30,23,1.999,1.999,1.976,1.98,483
20160601|2016-02-23 09:00,23,1.986,1.986,1.971,1.982,753
20160601|2016-02-23 09:30,23,1.983,1.993,1.98,1.983,254
20160601|2016-02-23 10:00,23,1.983,1.983,1.973,1.977,182
20160601|2016-02-23 10:30,23,1.976,1.982,1.974,1.978,141
20160601|2016-02-23 11:00,23,1.978,1.978,1.969,1.975,258
20160601|2016-02-23 11:30,23,1.975,1.982,1.971,1.978,177
20160601|2016-02-23 12:00,23,1.977,1.982,1.973,1.982,379
20160601|2016-02-23 12:30,23,1.981,1.981,1.972,1.978,84
20160601|2016-02-23 13:00,23,1.978,1.978,1.973,1.975,186
20160601|2016-02-23 13:30,23,1.974,1.978,1.973,1.974,136
20160601|2016-02-23 14:00,23,1.976,1.977,1.975,1.975,64
20160601|2016-02-23 14:30,23,1.975,1.976,1.974,1.974,15
20160601|2016-02-23 15:00,23,1.976,1.976,1.976,1.976,11
20160601|2016-02-23 15:30,23,1.976,1.976,1.974,1.974,10
20160601|2016-02-23 18:00,24,1.97,1.97,1.97,1.97,5
20160601|2016-02-23 21:00,24,1.97,1.97,1.97,1.97,2
20160601|2016-02-23 21:30,24,1.968,1.968,1.968,1.968,2
20160601|2016-02-23 22:00,24,1.975,1.975,1.975,1.975,2
20160601|2016-02-23 23:30,24,1.973,1.973,1.969,1.969,3
20160601|2016-02-24 00:00,24,1.964,1.964,1.964,1.964,2
20160601|2016-02-24 00:30,24,1.962,1.962,1.958,1.96,5
20160601|2016-02-24 01:00,24,1.961,1.964,1.961,1.964,2
20160601|2016-02-24 01:30,24,1.969,1.97,1.969,1.97,2
20160601|2016-02-24 02:00,24,1.957,1.961,1.956,1.961,7
20160601|2016-02-24 02:30,24,1.959,1.959,1.957,1.957,18
20160601|2016-02-24 03:00,24,1.963,1.963,1.958,1.96,22
20160601|2016-02-24 04:00,24,1.959,1.959,1.959,1.959,2
20160601|2016-02-24 04:30,24,1.963,1.963,1.957,1.957,8
20160601|2016-02-24 05:00,24,1.955,1.96,1.954,1.956,17
20160601|2016-02-24 05:30,24,1.961,1.961,1.958,1.958,2
20160601|2016-02-24 06:00,24,1.965,1.97,1.964,1.97,8
20160601|2016-02-24 06:30,24,1.97,1.986,1.97,1.983,24
20160601|2016-02-24 07:00,24,1.984,1.984,1.974,1.977,33
20160601|2016-02-24 07:30,24,1.979,1.98,1.966,1.969,97
20160601|2016-02-24 08:00,24,1.968,1.97,1.962,1.967,228
20160601|2016-02-24 08:30,24,1.966,1.973,1.962,1.972,284
20160601|2016-02-24 09:00,24,1.972,1.977,1.968,1.977,109
20160601|2016-02-24 09:30,24,1.976,1.977,1.97,1.975,120
20160601|2016-02-24 10:00,24,1.976,1.979,1.971,1.978,87
20160601|2016-02-24 10:30,24,1.979,1.985,1.975,1.983,248
20160601|2016-02-24 11:00,24,1.983,1.985,1.98,1.981,259
20160601|2016-02-24 11:30,24,1.981,1.987,1.981,1.984,119
20160601|2016-02-24 12:00,24,1.984,1.999,1.983,1.993,246
20160601|2016-02-24 12:30,24,1.994,1.994,1.983,1.985,246
20160601|2016-02-24 13:00,24,1.984,1.989,1.977,1.983,918
20160601|2016-02-24 13:30,24,1.982,1.986,1.981,1.985,123
20160601|2016-02-24 14:00,24,1.987,1.987,1.986,1.986,6
20160601|2016-02-24 14:30,24,1.989,1.993,1.982,1.986,116
20160601|2016-02-24 15:00,24,1.986,1.987,1.985,1.985,27
20160601|2016-02-24 15:30,24,1.985,1.986,1.985,1.986,22
20160601|2016-02-24 17:00,25,1.981,1.981,1.981,1.981,1
20160601|2016-02-24 17:30,25,1.98,1.98,1.98,1.98,4
20160601|2016-02-24 20:00,25,1.98,1.98,1.98,1.98,2
20160601|2016-02-24 21:00,25,1.969,1.969,1.965,1.967,21
20160601|2016-02-24 21:30,25,1.961,1.963,1.959,1.96,83
20160601|2016-02-24 23:00,25,1.971,1.971,1.971,1.971,4
20160601|2016-02-24 23:30,25,1.972,1.972,1.972,1.972,1
20160601|2016-02-25 01:00,25,1.97,1.97,1.97,1.97,1
20160601|2016-02-25 01:30,25,1.972,1.972,1.972,1.972,1
20160601|2016-02-25 02:00,25,1.969,1.969,1.963,1.963,30
20160601|2016-02-25 02:30,25,1.966,1.966,1.963,1.965,5
20160601|2016-02-25 03:30,25,1.963,1.963,1.954,1.954,8
20160601|2016-02-25 04:00,25,1.955,1.96,1.955,1.96,29
20160601|2016-02-25 04:30,25,1.959,1.959,1.959,1.959,2
20160601|2016-02-25 05:00,25,1.955,1.955,1.955,1.955,8
20160601|2016-02-25 05:30,25,1.952,1.952,1.945,1.949,67
20160601|2016-02-25 06:00,25,1.945,1.954,1.945,1.946,56
20160601|2016-02-25 06:30,25,1.949,1.954,1.949,1.95,23
20160601|2016-02-25 07:00,25,1.951,1.951,1.948,1.949,46
20160601|2016-02-25 07:30,25,1.949,1.95,1.939,1.944,373
20160601|2016-02-25 08:00,25,1.944,1.957,1.94,1.954,582
20160601|2016-02-25 08:30,25,1.954,1.954,1.949,1.952,114
20160601|2016-02-25 09:00,25,1.952,1.952,1.943,1.945,250
20160601|2016-02-25 09:30,25,1.942,1.942,1.91,1.915,1088
20160601|2016-02-25 10:00,25,1.914,1.935,1.912,1.931,557
20160601|2016-02-25 10:30,25,1.932,1.933,1.925,1.929,230
20160601|2016-02-25 11:00,25,1.929,1.934,1.924,1.933,200
20160601|2016-02-25 11:30,25,1.933,1.949,1.933,1.946,488
20160601|2016-02-25 12:00,25,1.946,1.951,1.944,1.949,194
20160601|2016-02-25 12:30,25,1.949,1.96,1.947,1.95,186
20160601|2016-02-25 13:00,25,1.949,1.953,1.938,1.941,409
20160601|2016-02-25 13:30,25,1.942,1.95,1.942,1.947,277
20160601|2016-02-25 14:00,25,1.947,1.953,1.947,1.953,94
20160601|2016-02-25 14:30,25,1.951,1.952,1.943,1.943,133
20160601|2016-02-25 15:00,25,1.944,1.946,1.943,1.946,43
20160601|2016-02-25 15:30,25,1.945,1.945,1.942,1.945,15
20160601|2016-02-25 17:00,26,1.952,1.955,1.952,1.955,8
20160601|2016-02-25 18:00,26,1.953,1.953,1.953,1.953,1
20160601|2016-02-25 19:30,26,1.948,1.948,1.948,1.948,8
20160601|2016-02-25 20:30,26,1.95,1.95,1.95,1.95,4
20160601|2016-02-25 23:30,26,1.951,1.956,1.947,1.955,13
20160601|2016-02-26 00:30,26,1.952,1.952,1.952,1.952,1
20160601|2016-02-26 01:00,26,1.952,1.952,1.951,1.951,4
20160601|2016-02-26 01:30,26,1.955,1.957,1.953,1.953,7
20160601|2016-02-26 03:00,26,1.954,1.96,1.952,1.958,74
20160601|2016-02-26 03:30,26,1.961,1.963,1.961,1.963,13
20160601|2016-02-26 04:00,26,1.963,1.963,1.951,1.953,25
20160601|2016-02-26 04:30,26,1.952,1.953,1.949,1.949,7
20160601|2016-02-26 05:00,26,1.949,1.951,1.933,1.934,159
20160601|2016-02-26 05:30,26,1.937,1.94,1.934,1.935,4
20160601|2016-02-26 06:00,26,1.933,1.94,1.933,1.936,6
20160601|2016-02-26 06:30,26,1.939,1.942,1.938,1.938,11
20160601|2016-02-26 07:00,26,1.941,1.941,1.938,1.938,12
20160601|2016-02-26 07:30,26,1.939,1.939,1.923,1.924,122
20160601|2016-02-26 08:00,26,1.925,1.936,1.923,1.936,419
20160601|2016-02-26 08:30,26,1.936,1.94,1.915,1.918,402
20160601|2016-02-26 09:00,26,1.915,1.917,1.887,1.891,885
20160601|2016-02-26 09:30,26,1.891,1.897,1.88,1.896,423
20160601|2016-02-26 10:00,26,1.898,1.906,1.893,1.894,303
20160601|2016-02-26 10:30,26,1.895,1.901,1.892,1.898,247
20160601|2016-02-26 11:00,26,1.897,1.902,1.892,1.902,228
20160601|2016-02-26 11:30,26,1.901,1.907,1.899,1.907,103
20160601|2016-02-26 12:00,26,1.906,1.925,1.906,1.923,353
20160601|2016-02-26 12:30,26,1.922,1.929,1.92,1.928,243
20160601|2016-02-26 13:00,26,1.929,1.953,1.924,1.952,734
20160601|2016-02-26 13:30,26,1.952,1.953,1.947,1.947,161
20160601|2016-02-26 14:00,26,1.949,1.949,1.943,1.948,36
20160601|2016-02-26 14:30,26,1.948,1.953,1.944,1.95,64
20160601|2016-02-26 15:00,26,1.951,1.955,1.948,1.948,529
20160601|2016-02-26 15:30,26,1.949,1.952,1.949,1.95,12
20160601|2016-02-28 17:00,29,1.871,1.882,1.871,1.882,22
20160601|2016-02-28 18:00,29,1.892,1.895,1.892,1.895,9
20160601|2016-02-28 18:30,29,1.892,1.892,1.891,1.891,3
20160601|2016-02-28 19:00,29,1.891,1.892,1.891,1.892,2
20160601|2016-02-28 19:30,29,1.893,1.895,1.893,1.895,3
20160601|2016-02-28 20:00,29,1.891,1.891,1.891,1.891,1
20160601|2016-02-28 20:30,29,1.892,1.895,1.892,1.895,4
20160601|2016-02-28 21:00,29,1.89,1.89,1.89,1.89,1
20160601|2016-02-28 21:30,29,1.89,1.89,1.888,1.888,6
20160601|2016-02-28 22:00,29,1.891,1.894,1.891,1.894,3
20160601|2016-02-28 23:00,29,1.887,1.892,1.878,1.879,18
20160601|2016-02-28 23:30,29,1.882,1.886,1.881,1.881,24
20160601|2016-02-29 00:00,29,1.883,1.886,1.881,1.882,18
20160601|2016-02-29 00:30,29,1.882,1.882,1.882,1.882,4
20160601|2016-02-29 01:00,29,1.882,1.882,1.881,1.881,2
20160601|2016-02-29 01:30,29,1.886,1.891,1.886,1.889,6
20160601|2016-02-29 02:00,29,1.888,1.888,1.884,1.884,25
20160601|2016-02-29 02:30,29,1.879,1.881,1.876,1.876,12
20160601|2016-02-29 03:00,29,1.875,1.877,1.875,1.877,2
20160601|2016-02-29 03:30,29,1.877,1.88,1.877,1.879,11
20160601|2016-02-29 04:00,29,1.878,1.88,1.877,1.88,7
20160601|2016-02-29 04:30,29,1.878,1.878,1.875,1.875,2
20160601|2016-02-29 05:00,29,1.875,1.885,1.874,1.885,16
20160601|2016-02-29 05:30,29,1.883,1.883,1.88,1.88,8
20160601|2016-02-29 06:00,29,1.879,1.879,1.865,1.873,57
20160601|2016-02-29 06:30,29,1.876,1.877,1.874,1.875,9
20160601|2016-02-29 07:00,29,1.878,1.878,1.864,1.864,49
20160601|2016-02-29 07:30,29,1.867,1.872,1.863,1.87,119
20160601|2016-02-29 08:00,29,1.869,1.883,1.866,1.874,283
20160601|2016-02-29 08:30,29,1.875,1.898,1.873,1.887,272
20160601|2016-02-29 09:00,29,1.886,1.905,1.886,1.904,142
20160601|2016-02-29 09:30,29,1.903,1.913,1.9,1.908,264
20160601|2016-02-29 10:00,29,1.91,1.921,1.91,1.915,354
20160601|2016-02-29 10:30,29,1.914,1.914,1.902,1.904,307
20160601|2016-02-29 11:00,29,1.906,1.913,1.898,1.898,134
20160601|2016-02-29 11:30,29,1.899,1.907,1.899,1.902,201
20160601|2016-02-29 12:00,29,1.901,1.916,1.901,1.914,160
20160601|2016-02-29 12:30,29,1.916,1.927,1.913,1.926,181
20160601|2016-02-29 13:00,29,1.926,1.927,1.888,1.889,1278
20160601|2016-02-29 13:30,29,1.89,1.9,1.889,1.896,253
20160601|2016-02-29 14:00,29,1.897,1.897,1.89,1.89,228
20160601|2016-02-29 14:30,29,1.889,1.893,1.888,1.888,78
20160601|2016-02-29 15:00,29,1.891,1.894,1.891,1.893,18
20160601|2016-02-29 15:30,29,1.894,1.896,1.892,1.894,34
20160601|2016-02-29 17:00,1,1.895,1.896,1.894,1.896,24
20160601|2016-02-29 17:30,1,1.891,1.894,1.891,1.894,11
20160601|2016-02-29 19:00,1,1.891,1.893,1.891,1.893,8
20160601|2016-02-29 19:30,1,1.892,1.892,1.891,1.892,10
20160601|2016-02-29 20:00,1,1.892,1.892,1.892,1.892,6
20160601|2016-02-29 21:00,1,1.891,1.892,1.891,1.892,2
20160601|2016-02-29 21:30,1,1.89,1.89,1.888,1.888,2
20160601|2016-02-29 22:00,1,1.889,1.889,1.889,1.889,3
20160601|2016-02-29 22:30,1,1.89,1.89,1.889,1.889,3
20160601|2016-02-29 23:00,1,1.892,1.892,1.892,1.892,47
20160601|2016-02-29 23:30,1,1.893,1.894,1.893,1.893,9
20160601|2016-03-01 00:00,1,1.892,1.892,1.885,1.885,14
20160601|2016-03-01 00:30,1,1.885,1.886,1.884,1.884,26
20160601|2016-03-01 01:00,1,1.886,1.886,1.886,1.886,1
20160601|2016-03-01 01:30,1,1.886,1.887,1.886,1.886,12
20160601|2016-03-01 02:00,1,1.884,1.886,1.883,1.883,20
20160601|2016-03-01 02:30,1,1.884,1.888,1.882,1.882,19
20160601|2016-03-01 03:00,1,1.883,1.89,1.883,1.89,8
20160601|2016-03-01 03:30,1,1.889,1.889,1.889,1.889,4
20160601|2016-03-01 04:00,1,1.889,1.89,1.887,1.89,11
20160601|2016-03-01 04:30,1,1.889,1.89,1.889,1.89,16
20160601|2016-03-01 05:00,1,1.889,1.892,1.889,1.892,6
20160601|2016-03-01 05:30,1,1.892,1.893,1.88,1.887,51
20160601|2016-03-01 06:00,1,1.886,1.903,1.884,1.902,109
20160601|2016-03-01 06:30,1,1.907,1.922,1.907,1.918,137
20160601|2016-03-01 07:00,1,1.921,1.924,1.9,1.909,192
20160601|2016-03-01 07:30,1,1.908,1.909,1.886,1.889,233
20160601|2016-03-01 08:00,1,1.887,1.917,1.886,1.912,524
20160601|2016-03-01 08:30,1,1.912,1.923,1.906,1.922,504
20160601|2016-03-01 09:00,1,1.922,1.928,1.918,1.92,445
20160601|2016-03-01 09:30,1,1.92,1.927,1.918,1.924,143
20160601|2016-03-01 10:00,1,1.923,1.925,1.909,1.92,443
20160601|2016-03-01 10:30,1,1.92,1.922,1.917,1.918,219
20160601|2016-03-01 11:00,1,1.919,1.92,1.91,1.913,506
20160601|2016-03-01 11:30,1,1.912,1.916,1.902,1.915,592
20160601|2016-03-01 12:00,1,1.915,1.965,1.915,1.954,1596
20160601|2016-03-01 12:30,1,1.953,1.965,1.939,1.965,758
20160601|2016-03-01 13:00,1,1.966,1.971,1.936,1.939,1670
20160601|2016-03-01 13:30,1,1.939,1.943,1.933,1.938,198
20160601|2016-03-01 14:00,1,1.938,1.943,1.935,1.943,114
20160601|2016-03-01 14:30,1,1.942,1.948,1.941,1.944,235
20160601|2016-03-01 15:00,1,1.944,1.947,1.941,1.944,87
20160601|2016-03-01 15:30,1,1.942,1.943,1.941,1.941,21
20160601|2016-03-01 17:00,2,1.945,1.945,1.945,1.945,2
20160601|2016-03-01 18:00,2,1.95,1.95,1.95,1.95,3
20160601|2016-03-01 18:30,2,1.947,1.947,1.947,1.947,1
20160601|2016-03-01 19:00,2,1.941,1.941,1.938,1.938,3
20160601|2016-03-01 19:30,2,1.932,1.932,1.932,1.932,1
20160601|2016-03-01 21:00,2,1.924,1.924,1.924,1.924,1
20160601|2016-03-01 21:30,2,1.911,1.914,1.911,1.914,4
20160601|2016-03-01 22:30,2,1.915,1.915,1.915,1.915,2
20160601|2016-03-01 23:30,2,1.91,1.91,1.91,1.91,2
20160601|2016-03-02 00:00,2,1.909,1.909,1.909,1.909,1
20160601|2016-03-02 01:00,2,1.909,1.911,1.909,1.911,5
20160601|2016-03-02 02:00,2,1.909,1.909,1.906,1.906,5
20160601|2016-03-02 02:30,2,1.905,1.908,1.905,1.908,19
20160601|2016-03-02 03:00,2,1.909,1.909,1.909,1.909,3
20160601|2016-03-02 03:30,2,1.907,1.909,1.907,1.909,3
20160601|2016-03-02 04:00,2,1.914,1.919,1.914,1.919,4
20160601|2016-03-02 04:30,2,1.922,1.922,1.917,1.917,9
20160601|2016-03-02 05:00,2,1.916,1.918,1.913,1.913,5
20160601|2016-03-02 05:30,2,1.913,1.918,1.911,1.918,10
20160601|2016-03-02 06:00,2,1.917,1.929,1.915,1.915,39
20160601|2016-03-02 06:30,2,1.915,1.926,1.915,1.921,39
20160601|2016-03-02 07:00,2,1.921,1.926,1.907,1.911,72
20160601|2016-03-02 07:30,2,1.911,1.912,1.881,1.89,244
20160601|2016-03-02 08:00,2,1.89,1.896,1.886,1.896,222
20160601|2016-03-02 08:30,2,1.896,1.906,1.895,1.906,667
20160601|2016-03-02 09:00,2,1.908,1.931,1.906,1.916,339
20160601|2016-03-02 09:30,2,1.915,1.924,1.91,1.924,89
20160601|2016-03-02 10:00,2,1.925,1.925,1.916,1.917,219
20160601|2016-03-02 10:30,2,1.917,1.919,1.909,1.915,380
20160601|2016-03-02 11:00,2,1.914,1.914,1.905,1.907,262
20160601|2016-03-02 11:30,2,1.907,1.908,1.903,1.905,147
20160601|2016-03-02 12:00,2,1.904,1.921,1.904,1.914,86
20160601|2016-03-02 12:30,2,1.914,1.916,1.901,1.901,149
20160601|2016-03-02 13:00,2,1.902,1.914,1.9,1.901,310
20160601|2016-03-02 13:30,2,1.9,1.904,1.897,1.903,223
20160601|2016-03-02 14:00,2,1.902,1.902,1.897,1.9,83
20160601|2016-03-02 14:30,2,1.901,1.903,1.897,1.899,200
20160601|2016-03-02 15:00,2,1.9,1.903,1.899,1.902,70
20160601|2016-03-02 15:30,2,1.902,1.904,1.9,1.9,21
20160601|2016-03-02 17:00,3,1.905,1.905,1.905,1.905,1
20160601|2016-03-02 19:00,3,1.9,1.905,1.899,1.905,10
20160601|2016-03-02 20:00,3,1.907,1.907,1.907,1.907,1
20160601|2016-03-02 22:30,3,1.907,1.907,1.907,1.907,1
20160601|2016-03-02 23:30,3,1.912,1.912,1.912,1.912,1
20160601|2016-03-03 00:00,3,1.911,1.911,1.91,1.91,3
20160601|2016-03-03 00:30,3,1.907,1.908,1.906,1.907,6
20160601|2016-03-03 01:30,3,1.908,1.909,1.908,1.909,3
20160601|2016-03-03 02:00,3,1.91,1.91,1.906,1.906,5
20160601|2016-03-03 02:30,3,1.907,1.909,1.905,1.906,12
20160601|2016-03-03 03:00,3,1.904,1.906,1.903,1.904,10
20160601|2016-03-03 03:30,3,1.903,1.905,1.902,1.905,61
20160601|2016-03-03 04:00,3,1.904,1.904,1.904,1.904,1
20160601|2016-03-03 04:30,3,1.902,1.902,1.901,1.902,42
20160601|2016-03-03 05:00,3,1.903,1.906,1.903,1.906,2
20160601|2016-03-03 05:30,3,1.907,1.907,1.901,1.906,6
20160601|2016-03-03 06:00,3,1.906,1.906,1.892,1.893,356
20160601|2016-03-03 06:30,3,1.893,1.902,1.891,1.898,87
20160601|2016-03-03 07:00,3,1.899,1.899,1.887,1.89,261
20160601|2016-03-03 07:30,3,1.891,1.891,1.877,1.878,681
20160601|2016-03-03 08:00,3,1.877,1.881,1.87,1.871,319
20160601|2016-03-03 08:30,3,1.874,1.877,1.87,1.876,287
20160601|2016-03-03 09:00,3,1.876,1.876,1.868,1.87,259
20160601|2016-03-03 09:30,3,1.873,1.897,1.87,1.892,1016
20160601|2016-03-03 10:00,3,1.894,1.916,1.89,1.893,466
20160601|2016-03-03 10:30,3,1.893,1.904,1.887,1.898,290
20160601|2016-03-03 11:00,3,1.9,1.909,1.894,1.897,309
20160601|2016-03-03 11:30,3,1.896,1.899,1.893,1.893,109
20160601|2016-03-03 12:00,3,1.894,1.895,1.885,1.886,105
20160601|2016-03-03 12:30,3,1.891,1.899,1.889,1.891,208
20160601|2016-03-03 13:00,3,1.89,1.891,1.877,1.878,347
20160601|2016-03-03 13:30,3,1.878,1.883,1.877,1.881,140
20160601|2016-03-03 14:00,3,1.88,1.88,1.874,1.878,58
20160601|2016-03-03 14:30,3,1.878,1.879,1.874,1.876,51
20160601|2016-03-03 15:00,3,1.875,1.878,1.875,1.878,14
20160601|2016-03-03 15:30,3,1.878,1.878,1.874,1.876,15
20160601|2016-03-03 17:00,4,1.874,1.875,1.874,1.875,3
20160601|2016-03-03 19:00,4,1.859,1.862,1.856,1.862,31
20160601|2016-03-03 19:30,4,1.862,1.867,1.862,1.867,4
20160601|2016-03-03 20:30,4,1.865,1.867,1.865,1.867,4
20160601|2016-03-03 21:00,4,1.87,1.871,1.869,1.871,8
20160601|2016-03-03 22:00,4,1.871,1.871,1.871,1.871,1
20160601|2016-03-03 22:30,4,1.865,1.865,1.864,1.864,2
20160601|2016-03-03 23:00,4,1.863,1.863,1.863,1.863,1
20160601|2016-03-04 00:00,4,1.864,1.866,1.864,1.866,4
20160601|2016-03-04 00:30,4,1.865,1.866,1.865,1.866,6
20160601|2016-03-04 01:00,4,1.866,1.866,1.866,1.866,2
20160601|2016-03-04 01:30,4,1.867,1.872,1.867,1.872,7
20160601|2016-03-04 02:00,4,1.869,1.871,1.867,1.871,6
20160601|2016-03-04 02:30,4,1.865,1.865,1.865,1.865,1
20160601|2016-03-04 03:00,4,1.866,1.866,1.866,1.866,11
20160601|2016-03-04 03:30,4,1.869,1.869,1.866,1.868,10
20160601|2016-03-04 04:30,4,1.87,1.872,1.87,1.872,3
20160601|2016-03-04 05:00,4,1.871,1.877,1.871,1.876,12
20160601|2016-03-04 05:30,4,1.873,1.878,1.873,1.877,9
20160601|2016-03-04 06:00,4,1.876,1.876,1.862,1.869,64
20160601|2016-03-04 06:30,4,1.871,1.871,1.864,1.865,23
20160601|2016-03-04 07:00,4,1.866,1.866,1.86,1.862,157
20160601|2016-03-04 07:30,4,1.863,1.865,1.855,1.86,280
20160601|2016-03-04 08:00,4,1.86,1.873,1.858,1.873,292
20160601|2016-03-04 08:30,4,1.874,1.878,1.869,1.877,189
20160601|2016-03-04 09:00,4,1.879,1.883,1.877,1.878,129
20160601|2016-03-04 09:30,4,1.879,1.883,1.877,1.877,54
20160601|2016-03-04 10:00,4,1.879,1.898,1.879,1.898,300
20160601|2016-03-04 10:30,4,1.899,1.9,1.894,1.896,208
20160601|2016-03-04 11:00,4,1.898,1.903,1.89,1.89,169
20160601|2016-03-04 11:30,4,1.89,1.894,1.887,1.893,145
20160601|2016-03-04 12:00,4,1.892,1.906,1.892,1.901,243
20160601|2016-03-04 12:30,4,1.902,1.908,1.895,1.907,95
20160601|2016-03-04 13:00,4,1.907,1.907,1.896,1.896,382
20160601|2016-03-04 13:30,4,1.896,1.904,1.896,1.904,165
20160601|2016-03-04 14:00,4,1.904,1.908,1.902,1.902,124
20160601|2016-03-04 14:30,4,1.902,1.903,1.901,1.902,121
20160601|2016-03-04 15:00,4,1.902,1.902,1.9,1.901,37
20160601|2016-03-04 15:30,4,1.902,1.903,1.901,1.901,11
20160601|2016-03-06 17:00,7,1.864,1.864,1.856,1.859,42
20160601|2016-03-06 17:30,7,1.859,1.86,1.858,1.86,33
20160601|2016-03-06 18:00,7,1.859,1.859,1.858,1.858,20
20160601|2016-03-06 18:30,7,1.858,1.86,1.858,1.86,9
20160601|2016-03-06 19:00,7,1.858,1.859,1.857,1.857,11
20160601|2016-03-06 19:30,7,1.856,1.858,1.855,1.855,8
20160601|2016-03-06 20:00,7,1.855,1.855,1.854,1.854,6
20160601|2016-03-06 20:30,7,1.851,1.851,1.844,1.844,59
20160601|2016-03-06 21:00,7,1.844,1.846,1.844,1.846,3
20160601|2016-03-06 21:30,7,1.846,1.847,1.846,1.847,2
20160601|2016-03-06 22:30,7,1.849,1.85,1.848,1.85,6
20160601|2016-03-06 23:00,7,1.846,1.846,1.846,1.846,4
20160601|2016-03-06 23:30,7,1.845,1.846,1.844,1.844,9
20160601|2016-03-07 00:00,7,1.848,1.848,1.848,1.848,2
20160601|2016-03-07 01:00,7,1.851,1.857,1.851,1.857,16
20160601|2016-03-07 01:30,7,1.856,1.856,1.856,1.856,2
20160601|2016-03-07 02:00,7,1.854,1.861,1.854,1.858,20
20160601|2016-03-07 02:30,7,1.858,1.859,1.858,1.858,6
20160601|2016-03-07 03:00,7,1.859,1.859,1.856,1.858,6
20160601|2016-03-07 03:30,7,1.861,1.861,1.86,1.86,75
20160601|2016-03-07 04:00,7,1.859,1.859,1.857,1.858,18
20160601|2016-03-07 04:30,7,1.858,1.858,1.85,1.851,61
20160601|2016-03-07 05:00,7,1.851,1.859,1.851,1.852,58
20160601|2016-03-07 05:30,7,1.85,1.863,1.85,1.861,92
20160601|2016-03-07 06:00,7,1.858,1.871,1.857,1.868,34
20160601|2016-03-07 06:30,7,1.864,1.876,1.864,1.872,54
20160601|2016-03-07 07:00,7,1.873,1.877,1.867,1.876,54
20160601|2016-03-07 07:30,7,1.875,1.893,1.873,1.881,343
20160601|2016-03-07 08:00,7,1.881,1.887,1.873,1.878,332
20160601|2016-03-07 08:30,7,1.878,1.928,1.872,1.913,360
20160601|2016-03-07 09:00,7,1.913,1.937,1.913,1.923,555
20160601|2016-03-07 09:30,7,1.924,1.933,1.92,1.926,200
20160601|2016-03-07 10:00,7,1.927,1.929,1.907,1.922,490
20160601|2016-03-07 10:30,7,1.923,1.94,1.923,1.93,577
20160601|2016-03-07 11:00,7,1.928,1.935,1.924,1.925,63
20160601|2016-03-07 11:30,7,1.929,1.929,1.917,1.92,129
20160601|2016-03-07 12:00,7,1.92,1.92,1.9,1.904,324
20160601|2016-03-07 12:30,7,1.902,1.903,1.89,1.898,396
20160601|2016-03-07 13:00,7,1.897,1.905,1.889,1.89,1117
20160601|2016-03-07 13:30,7,1.891,1.895,1.89,1.894,135
20160601|2016-03-07 14:00,7,1.891,1.896,1.891,1.895,41
20160601|2016-03-07 14:30,7,1.897,1.913,1.897,1.913,34
20160601|2016-03-07 15:00,7,1.912,1.912,1.907,1.91,86
20160601|2016-03-07 15:30,7,1.91,1.912,1.904,1.904,26
20160601|2016-03-07 17:00,8,1.902,1.903,1.902,1.903,2
20160601|2016-03-07 17:30,8,1.904,1.904,1.904,1.904,1
20160601|2016-03-07 19:00,8,1.911,1.911,1.911,1.911,1
20160601|2016-03-07 19:30,8,1.911,1.911,1.911,1.911,1
20160601|2016-03-07 20:00,8,1.911,1.911,1.909,1.909,3
20160601|2016-03-07 22:30,8,1.911,1.911,1.911,1.911,9
20160601|2016-03-07 23:00,8,1.911,1.911,1.908,1.908,2
20160601|2016-03-07 23:30,8,1.908,1.91,1.905,1.909,10
20160601|2016-03-08 00:00,8,1.906,1.91,1.905,1.91,5
20160601|2016-03-08 00:30,8,1.907,1.907,1.901,1.901,7
20160601|2016-03-08 01:00,8,1.902,1.902,1.896,1.899,7
20160601|2016-03-08 01:30,8,1.897,1.897,1.89,1.89,13
20160601|2016-03-08 02:00,8,1.896,1.906,1.896,1.901,7
20160601|2016-03-08 02:30,8,1.899,1.905,1.899,1.902,10
20160601|2016-03-08 03:00,8,1.907,1.907,1.903,1.905,5
20160601|2016-03-08 03:30,8,1.904,1.908,1.904,1.908,3
20160601|2016-03-08 04:00,8,1.906,1.906,1.906,1.906,2
20160601|2016-03-08 04:30,8,1.909,1.909,1.905,1.908,12
20160601|2016-03-08 05:00,8,1.908,1.908,1.898,1.898,15
20160601|2016-03-08 05:30,8,1.902,1.903,1.902,1.903,2
20160601|2016-03-08 06:00,8,1.904,1.911,1.903,1.91,50
20160601|2016-03-08 06:30,8,1.912,1.926,1.912,1.924,59
20160601|2016-03-08 07:00,8,1.921,1.921,1.895,1.904,231
20160601|2016-03-08 07:30,8,1.904,1.911,1.901,1.906,126
20160601|2016-03-08 08:00,8,1.903,1.903,1.883,1.893,452
20160601|2016-03-08 08:30,8,1.896,1.896,1.875,1.881,239
20160601|2016-03-08 09:00,8,1.88,1.887,1.879,1.88,196
20160601|2016-03-08 09:30,8,1.882,1.907,1.882,1.895,217
20160601|2016-03-08 10:00,8,1.898,1.906,1.898,1.903,341
20160601|2016-03-08 10:30,8,1.905,1.92,1.905,1.907,430
20160601|2016-03-08 11:00,8,1.906,1.908,1.895,1.908,284
20160601|2016-03-08 11:30,8,1.908,1.913,1.892,1.895,1158
20160601|2016-03-08 12:00,8,1.895,1.902,1.888,1.898,228
20160601|2016-03-08 12:30,8,1.898,1.908,1.893,1.904,109
20160601|2016-03-08 13:00,8,1.907,1.913,1.901,1.907,512
20160601|2016-03-08 13:30,8,1.907,1.908,1.903,1.906,63
20160601|2016-03-08 14:00,8,1.905,1.909,1.904,1.908,35
20160601|2016-03-08 14:30,8,1.907,1.91,1.903,1.903,56
20160601|2016-03-08 15:00,8,1.907,1.91,1.903,1.907,99
20160601|2016-03-08 15:30,8,1.906,1.91,1.905,1.909,56
20160601|2016-03-08 17:00,9,1.916,1.916,1.91,1.916,55
20160601|2016-03-08 17:30,9,1.91,1.911,1.91,1.911,6
20160601|2016-03-08 18:00,9,1.914,1.914,1.914,1.914,1
20160601|2016-03-08 19:30,9,1.911,1.911,1.909,1.91,3
20160601|2016-03-08 22:30,9,1.912,1.912,1.912,1.912,3
20160601|2016-03-08 23:00,9,1.909,1.909,1.909,1.909,1
20160601|2016-03-08 23:30,9,1.908,1.911,1.908,1.911,5
20160601|2016-03-09 00:00,9,1.91,1.91,1.91,1.91,1
20160601|2016-03-09 00:30,9,1.908,1.908,1.906,1.906,8
20160601|2016-03-09 01:00,9,1.908,1.908,1.904,1.904,5
20160601|2016-03-09 01:30,9,1.909,1.909,1.909,1.909,2
20160601|2016-03-09 02:00,9,1.904,1.905,1.903,1.905,13
20160601|2016-03-09 02:30,9,1.911,1.912,1.911,1.912,4
20160601|2016-03-09 03:00,9,1.912,1.912,1.911,1.912,13
20160601|2016-03-09 03:30,9,1.908,1.91,1.907,1.91,3
20160601|2016-03-09 04:00,9,1.908,1.915,1.908,1.915,7
20160601|2016-03-09 04:30,9,1.908,1.913,1.908,1.913,8
20160601|2016-03-09 05:00,9,1.917,1.92,1.914,1.914,11
20160601|2016-03-09 05:30,9,1.91,1.917,1.91,1.916,10
20160601|2016-03-09 06:00,9,1.917,1.926,1.912,1.912,24
20160601|2016-03-09 06:30,9,1.913,1.917,1.913,1.917,32
20160601|2016-03-09 07:00,9,1.915,1.92,1.912,1.917,33
20160601|2016-03-09 07:30,9,1.917,1.934,1.917,1.927,149
20160601|2016-03-09 08:00,9,1.926,1.93,1.916,1.917,224
20160601|2016-03-09 08:30,9,1.917,1.92,1.907,1.92,210
20160601|2016-03-09 09:00,9,1.921,1.948,1.921,1.948,360
20160601|2016-03-09 09:30,9,1.947,1.953,1.94,1.946,393
20160601|2016-03-09 10:00,9,1.949,1.95,1.943,1.949,157
20160601|2016-03-09 10:30,9,1.949,1.962,1.949,1.958,546
20160601|2016-03-09 11:00,9,1.956,1.965,1.954,1.963,452
20160601|2016-03-09 11:30,9,1.961,1.961,1.948,1.948,183
20160601|2016-03-09 12:00,9,1.948,1.959,1.948,1.959,135
20160601|2016-03-09 12:30,9,1.961,1.963,1.957,1.959,123
20160601|2016-03-09 13:00,9,1.959,1.962,1.941,1.945,480
20160601|2016-03-09 13:30,9,1.944,1.953,1.943,1.951,209
20160601|2016-03-09 14:00,9,1.951,1.959,1.948,1.957,72
20160601|2016-03-09 14:30,9,1.957,1.958,1.951,1.956,109
20160601|2016-03-09 15:00,9,1.956,1.96,1.956,1.956,22
20160601|2016-03-09 15:30,9,1.96,1.962,1.958,1.958,53
20160601|2016-03-09 17:00,10,1.964,1.964,1.96,1.96,4
20160601|2016-03-09 18:00,10,1.969,1.969,1.969,1.969,1
20160601|2016-03-09 18:30,10,1.973,1.977,1.966,1.966,17
20160601|2016-03-09 19:00,10,1.968,1.968,1.964,1.965,12
20160601|2016-03-09 20:00,10,1.972,1.972,1.972,1.972,1
20160601|2016-03-09 20:30,10,1.967,1.967,1.967,1.967,1
20160601|2016-03-09 21:30,10,1.966,1.966,1.966,1.966,5
20160601|2016-03-09 22:30,10,1.968,1.971,1.968,1.971,73
20160601|2016-03-09 23:30,10,1.974,1.974,1.972,1.973,5
20160601|2016-03-10 00:00,10,1.973,1.973,1.972,1.972,23
20160601|2016-03-10 00:30,10,1.972,1.974,1.972,1.972,30
20160601|2016-03-10 01:00,10,1.972,1.973,1.972,1.972,23
20160601|2016-03-10 01:30,10,1.973,1.974,1.972,1.974,15
20160601|2016-03-10 02:00,10,1.972,1.973,1.962,1.973,71
20160601|2016-03-10 02:30,10,1.974,1.979,1.974,1.977,6
20160601|2016-03-10 03:00,10,1.977,1.977,1.968,1.968,7
20160601|2016-03-10 03:30,10,1.966,1.97,1.964,1.97,7
20160601|2016-03-10 04:00,10,1.972,1.973,1.97,1.971,7
20160601|2016-03-10 04:30,10,1.969,1.969,1.969,1.969,39
20160601|2016-03-10 05:00,10,1.969,1.969,1.966,1.968,4
20160601|2016-03-10 05:30,10,1.962,1.962,1.957,1.96,21
20160601|2016-03-10 06:00,10,1.958,1.961,1.945,1.96,97
20160601|2016-03-10 06:30,10,1.959,1.972,1.959,1.97,51
20160601|2016-03-10 07:00,10,1.97,1.989,1.969,1.975,421
20160601|2016-03-10 07:30,10,1.976,1.978,1.97,1.973,108
20160601|2016-03-10 08:00,10,1.971,1.988,1.967,1.988,330
20160601|2016-03-10 08:30,10,1.985,1.99,1.977,1.981,295
20160601|2016-03-10 09:00,10,1.983,1.987,1.974,1.979,397
20160601|2016-03-10 09:30,10,1.95,1.982,1.936,1.964,1002
20160601|2016-03-10 10:00,10,1.963,1.966,1.946,1.953,357
20160601|2016-03-10 10:30,10,1.953,1.955,1.94,1.954,259
20160601|2016-03-10 11:00,10,1.954,1.973,1.954,1.96,581
20160601|2016-03-10 11:30,10,1.963,1.972,1.963,1.971,273
20160601|2016-03-10 12:00,10,1.971,1.971,1.959,1.968,127
20160601|2016-03-10 12:30,10,1.97,1.977,1.968,1.975,298
20160601|2016-03-10 13:00,10,1.975,1.992,1.975,1.991,779
20160601|2016-03-10 13:30,10,1.991,2.007,1.991,2.001,230
20160601|2016-03-10 14:00,10,2,2.002,1.995,1.999,193
20160601|2016-03-10 14:30,10,1.999,2.009,1.999,2.007,176
20160601|2016-03-10 15:00,10,2.009,2.009,2.006,2.006,14
20160601|2016-03-10 15:30,10,2.009,2.009,2.005,2.006,15
20160601|2016-03-10 17:00,11,2.008,2.008,2.006,2.006,3
20160601|2016-03-10 18:00,11,2.008,2.008,2.008,2.008,1
20160601|2016-03-10 19:00,11,2.004,2.004,2.004,2.004,2
20160601|2016-03-10 20:00,11,2.003,2.009,2.003,2.006,10
20160601|2016-03-10 21:00,11,2.007,2.007,2.007,2.007,1
20160601|2016-03-10 21:30,11,2.011,2.018,2.011,2.018,60
20160601|2016-03-10 22:00,11,2.019,2.02,2.014,2.014,25
20160601|2016-03-10 22:30,11,2.015,2.018,2.015,2.018,7
20160601|2016-03-10 23:00,11,2.018,2.019,2.016,2.016,27
20160601|2016-03-10 23:30,11,2.017,2.018,2.017,2.018,3
20160601|2016-03-11 00:00,11,2.018,2.018,2.01,2.013,8
20160601|2016-03-11 00:30,11,2.013,2.013,2.006,2.006,13
20160601|2016-03-11 01:00,11,2.01,2.01,2.01,2.01,1
20160601|2016-03-11 01:30,11,2.01,2.01,2.01,2.01,1
20160601|2016-03-11 02:00,11,2.004,2.004,1.998,1.999,12
20160601|2016-03-11 02:30,11,1.996,1.997,1.996,1.997,7
20160601|2016-03-11 03:00,11,1.998,2.002,1.998,2.002,7
20160601|2016-03-11 03:30,11,2.002,2.006,2.002,2.003,9
20160601|2016-03-11 04:00,11,2.005,2.005,2.005,2.005,4
20160601|2016-03-11 04:30,11,2.005,2.005,1.999,2.005,53
20160601|2016-03-11 05:00,11,2.005,2.013,2.005,2.012,25
20160601|2016-03-11 05:30,11,2.013,2.013,2.007,2.007,79
20160601|2016-03-11 06:00,11,2.009,2.026,2.009,2.017,59
20160601|2016-03-11 06:30,11,2.019,2.029,2.019,2.029,77
20160601|2016-03-11 07:00,11,2.029,2.047,2.022,2.04,442
20160601|2016-03-11 07:30,11,2.041,2.041,2.033,2.036,281
20160601|2016-03-11 08:00,11,2.036,2.039,2.022,2.034,608
20160601|2016-03-11 08:30,11,2.034,2.053,2.033,2.044,383
20160601|2016-03-11 09:00,11,2.042,2.044,2.034,2.039,538
20160601|2016-03-11 09:30,11,2.04,2.043,2.028,2.031,366
20160601|2016-03-11 10:00,11,2.034,2.042,2.034,2.037,140
20160601|2016-03-11 10:30,11,2.038,2.045,2.034,2.034,697
20160601|2016-03-11 11:00,11,2.033,2.036,2.029,2.03,184
20160601|2016-03-11 11:30,11,2.032,2.032,2.021,2.025,210
20160601|2016-03-11 12:00,11,2.026,2.032,2.018,2.018,213
20160601|2016-03-11 12:30,11,2.017,2.017,2.005,2.01,365
20160601|2016-03-11 13:00,11,2.011,2.03,2.011,2.023,721
20160601|2016-03-11 13:30,11,2.024,2.034,2.024,2.027,360
20160601|2016-03-11 14:00,11,2.027,2.028,2.023,2.026,177
20160601|2016-03-11 14:30,11,2.026,2.026,2.021,2.025,39
20160601|2016-03-11 15:00,11,2.021,2.023,2.016,2.017,30
20160601|2016-03-11 15:30,11,2.014,2.017,2.011,2.014,14
20160601|2016-03-13 17:00,14,2.024,2.038,2.024,2.029,10
20160601|2016-03-13 17:30,14,2.026,2.026,2.026,2.026,1
20160601|2016-03-13 18:00,14,2.015,2.015,2,2,119
20160601|2016-03-13 18:30,14,1.996,1.996,1.996,1.996,1
20160601|2016-03-13 19:00,14,2.003,2.003,2.003,2.003,2
20160601|2016-03-13 19:30,14,2.003,2.003,2,2,5
20160601|2016-03-13 20:00,14,2.002,2.002,1.996,1.998,3
20160601|2016-03-13 21:30,14,2.004,2.007,2.003,2.003,6
20160601|2016-03-13 22:00,14,2.005,2.005,2.003,2.003,2
20160601|2016-03-13 23:00,14,1.999,1.999,1.998,1.998,3
20160601|2016-03-13 23:30,14,2.001,2.001,2.001,2.001,1
20160601|2016-03-14 00:00,14,2.002,2.007,2.002,2.006,13
20160601|2016-03-14 00:30,14,2.007,2.007,2.007,2.007,1
20160601|2016-03-14 01:00,14,2.004,2.004,2.001,2.002,10
20160601|2016-03-14 02:00,14,2.002,2.003,2.001,2.001,11
20160601|2016-03-14 02:30,14,1.999,1.999,1.994,1.995,9
20160601|2016-03-14 03:00,14,1.995,1.999,1.995,1.998,6
20160601|2016-03-14 03:30,14,1.996,1.996,1.996,1.996,4
20160601|2016-03-14 04:00,14,1.999,2.002,1.999,2.002,4
20160601|2016-03-14 04:30,14,2.005,2.005,2.001,2.001,3
20160601|2016-03-14 05:00,14,2.003,2.008,2,2,17
20160601|2016-03-14 05:30,14,2.001,2.002,1.985,1.99,61
20160601|2016-03-14 06:00,14,1.991,1.991,1.982,1.984,33
20160601|2016-03-14 06:30,14,1.984,1.99,1.976,1.988,57
20160601|2016-03-14 07:00,14,1.991,1.991,1.982,1.988,42
20160601|2016-03-14 07:30,14,1.991,2.012,1.991,2.012,138
20160601|2016-03-14 08:00,14,2.012,2.03,1.998,2.011,280
20160601|2016-03-14 08:30,14,2.012,2.022,2.001,2.011,216
20160601|2016-03-14 09:00,14,2.01,2.037,2.009,2.037,260
20160601|2016-03-14 09:30,14,2.033,2.047,2.033,2.042,294
20160601|2016-03-14 10:00,14,2.042,2.054,2.04,2.049,230
20160601|2016-03-14 10:30,14,2.049,2.054,2.038,2.038,342
20160601|2016-03-14 11:00,14,2.04,2.04,2.029,2.036,217
20160601|2016-03-14 11:30,14,2.034,2.04,2.028,2.033,387
20160601|2016-03-14 12:00,14,2.033,2.034,2.009,2.013,140
20160601|2016-03-14 12:30,14,2.012,2.034,2.012,2.028,368
20160601|2016-03-14 13:00,14,2.026,2.027,2.017,2.022,350
20160601|2016-03-14 13:30,14,2.021,2.024,2.019,2.02,170
20160601|2016-03-14 14:00,14,2.019,2.024,2.018,2.023,156
20160601|2016-03-14 14:30,14,2.022,2.022,2.019,2.019,252
20160601|2016-03-14 15:00,14,2.019,2.02,2.018,2.02,9
20160601|2016-03-14 15:30,14,2.022,2.026,2.019,2.026,16
20160601|2016-03-14 17:00,15,2.032,2.032,2.032,2.032,1
20160601|2016-03-14 19:00,15,2.027,2.027,2.025,2.025,3
20160601|2016-03-14 19:30,15,2.028,2.028,2.028,2.028,1
20160601|2016-03-14 20:00,15,2.024,2.025,2.024,2.025,2
20160601|2016-03-14 22:00,15,2.019,2.019,2.019,2.019,2
20160601|2016-03-14 23:00,15,2.018,2.018,2.018,2.018,8
20160601|2016-03-15 00:00,15,2.021,2.022,2.021,2.022,4
20160601|2016-03-15 01:30,15,2.016,2.016,2.014,2.014,10
20160601|2016-03-15 02:00,15,2.014,2.015,2.014,2.015,3
20160601|2016-03-15 02:30,15,2.016,2.016,2.013,2.014,9
20160601|2016-03-15 03:00,15,2.019,2.019,2.017,2.019,11
20160601|2016-03-15 03:30,15,2.017,2.021,2.017,2.02,20
20160601|2016-03-15 04:00,15,2.021,2.021,2.017,2.018,41
20160601|2016-03-15 04:30,15,2.019,2.027,2.019,2.027,19
20160601|2016-03-15 05:00,15,2.028,2.032,2.028,2.028,4
20160601|2016-03-15 05:30,15,2.028,2.035,2.028,2.035,14
20160601|2016-03-15 06:00,15,2.035,2.051,2.033,2.05,96
20160601|2016-03-15 06:30,15,2.05,2.072,2.049,2.066,197
20160601|2016-03-15 07:00,15,2.063,2.069,2.055,2.06,80
20160601|2016-03-15 07:30,15,2.059,2.072,2.057,2.062,188
20160601|2016-03-15 08:00,15,2.064,2.099,2.063,2.086,495
20160601|2016-03-15 08:30,15,2.084,2.089,2.075,2.087,470
20160601|2016-03-15 09:00,15,2.088,2.101,2.084,2.084,329
20160601|2016-03-15 09:30,15,2.086,2.09,2.067,2.069,305
20160601|2016-03-15 10:00,15,2.07,2.076,2.057,2.06,477
20160601|2016-03-15 10:30,15,2.058,2.066,2.058,2.065,166
20160601|2016-03-15 11:00,15,2.064,2.064,2.042,2.053,206
20160601|2016-03-15 11:30,15,2.051,2.058,2.039,2.039,132
20160601|2016-03-15 12:00,15,2.039,2.058,2.035,2.055,163
20160601|2016-03-15 12:30,15,2.058,2.061,2.049,2.049,103
20160601|2016-03-15 13:00,15,2.052,2.059,2.049,2.058,323
20160601|2016-03-15 13:30,15,2.057,2.057,2.051,2.053,93
20160601|2016-03-15 14:00,15,2.052,2.059,2.051,2.059,93
20160601|2016-03-15 14:30,15,2.059,2.06,2.051,2.053,91
20160601|2016-03-15 15:00,15,2.054,2.054,2.048,2.048,28
20160601|2016-03-15 15:30,15,2.049,2.052,2.049,2.049,7
20160601|2016-03-15 17:00,16,2.055,2.055,2.055,2.055,2
20160601|2016-03-15 19:00,16,2.056,2.056,2.053,2.054,5
20160601|2016-03-15 19:30,16,2.056,2.056,2.056,2.056,4
20160601|2016-03-15 20:30,16,2.054,2.054,2.054,2.054,1
20160601|2016-03-15 21:30,16,2.054,2.054,2.054,2.054,3
20160601|2016-03-16 00:00,16,2.054,2.054,2.054,2.054,1
20160601|2016-03-16 04:00,16,2.059,2.079,2.059,2.079,26
20160601|2016-03-16 04:30,16,2.075,2.078,2.071,2.078,9
20160601|2016-03-16 05:00,16,2.077,2.077,2.077,2.077,2
20160601|2016-03-16 05:30,16,2.072,2.072,2.06,2.063,42
20160601|2016-03-16 06:00,16,2.061,2.071,2.061,2.07,15
20160601|2016-03-16 06:30,16,2.071,2.071,2.063,2.064,26
20160601|2016-03-16 07:00,16,2.067,2.067,2.046,2.046,38
20160601|2016-03-16 07:30,16,2.042,2.043,2.028,2.036,216
20160601|2016-03-16 08:00,16,2.036,2.039,2.022,2.026,271
20160601|2016-03-16 08:30,16,2.026,2.032,2.02,2.021,129
20160601|2016-03-16 09:00,16,2.022,2.047,2.019,2.044,292
20160601|2016-03-16 09:30,16,2.045,2.052,2.038,2.051,110
20160601|2016-03-16 10:00,16,2.052,2.053,2.045,2.046,128
20160601|2016-03-16 10:30,16,2.05,2.054,2.041,2.048,138
20160601|2016-03-16 11:00,16,2.051,2.066,2.047,2.065,236
20160601|2016-03-16 11:30,16,2.065,2.067,2.06,2.064,298
20160601|2016-03-16 12:00,16,2.065,2.066,2.057,2.058,252
20160601|2016-03-16 12:30,16,2.057,2.064,2.054,2.062,191
20160601|2016-03-16 13:00,16,2.064,2.073,2.055,2.064,568
20160601|2016-03-16 13:30,16,2.066,2.069,2.06,2.06,139
20160601|2016-03-16 14:00,16,2.061,2.064,2.059,2.06,46
20160601|2016-03-16 14:30,16,2.059,2.064,2.059,2.061,78
20160601|2016-03-16 15:00,16,2.061,2.068,2.061,2.065,37
20160601|2016-03-16 15:30,16,2.065,2.067,2.064,2.065,28
20160601|2016-03-16 17:00,17,2.068,2.068,2.068,2.068,4
20160601|2016-03-16 19:00,17,2.068,2.068,2.064,2.064,8
20160601|2016-03-16 21:00,17,2.07,2.071,2.07,2.071,5
20160601|2016-03-16 22:30,17,2.071,2.071,2.07,2.07,2
20160601|2016-03-16 23:00,17,2.07,2.07,2.07,2.07,1
20160601|2016-03-16 23:30,17,2.075,2.077,2.075,2.077,2
20160601|2016-03-17 00:00,17,2.075,2.081,2.075,2.081,6
20160601|2016-03-17 00:30,17,2.083,2.083,2.082,2.082,2
20160601|2016-03-17 01:00,17,2.082,2.082,2.082,2.082,2
20160601|2016-03-17 01:30,17,2.08,2.082,2.08,2.082,65
20160601|2016-03-17 02:00,17,2.079,2.079,2.077,2.079,13
20160601|2016-03-17 02:30,17,2.079,2.08,2.079,2.08,3
20160601|2016-03-17 03:00,17,2.079,2.08,2.077,2.077,7
20160601|2016-03-17 03:30,17,2.082,2.087,2.082,2.083,134
20160601|2016-03-17 04:00,17,2.082,2.082,2.075,2.081,20
20160601|2016-03-17 04:30,17,2.08,2.089,2.078,2.089,72
20160601|2016-03-17 05:00,17,2.089,2.089,2.076,2.077,14
20160601|2016-03-17 05:30,17,2.077,2.087,2.077,2.08,18
20160601|2016-03-17 06:00,17,2.079,2.082,2.076,2.079,17
20160601|2016-03-17 06:30,17,2.08,2.09,2.071,2.071,362
20160601|2016-03-17 07:00,17,2.069,2.074,2.06,2.07,301
20160601|2016-03-17 07:30,17,2.072,2.084,2.072,2.079,364
20160601|2016-03-17 08:00,17,2.08,2.087,2.078,2.079,455
20160601|2016-03-17 08:30,17,2.078,2.081,2.068,2.071,400
20160601|2016-03-17 09:00,17,2.071,2.074,2.063,2.074,408
20160601|2016-03-17 09:30,17,2.059,2.074,2.03,2.035,1173
20160601|2016-03-17 10:00,17,2.036,2.043,2.031,2.037,696
20160601|2016-03-17 10:30,17,2.037,2.047,2.034,2.044,431
20160601|2016-03-17 11:00,17,2.046,2.069,2.044,2.065,381
20160601|2016-03-17 11:30,17,2.067,2.096,2.066,2.089,809
20160601|2016-03-17 12:00,17,2.089,2.097,2.082,2.09,245
20160601|2016-03-17 12:30,17,2.085,2.1,2.084,2.096,282
20160601|2016-03-17 13:00,17,2.096,2.114,2.095,2.112,757
20160601|2016-03-17 13:30,17,2.112,2.124,2.111,2.12,208
20160601|2016-03-17 14:00,17,2.119,2.121,2.111,2.112,80
20160601|2016-03-17 14:30,17,2.11,2.111,2.109,2.111,155
20160601|2016-03-17 15:00,17,2.111,2.111,2.109,2.111,12
20160601|2016-03-17 17:00,18,2.111,2.119,2.105,2.119,17
20160601|2016-03-17 17:30,18,2.119,2.132,2.119,2.12,29
20160601|2016-03-17 18:00,18,2.122,2.123,2.117,2.118,9
20160601|2016-03-17 18:30,18,2.121,2.121,2.114,2.116,5
20160601|2016-03-17 19:00,18,2.113,2.113,2.108,2.108,4
20160601|2016-03-17 19:30,18,2.113,2.113,2.113,2.113,1
20160601|2016-03-17 20:00,18,2.111,2.111,2.111,2.111,2
20160601|2016-03-17 20:30,18,2.113,2.118,2.113,2.118,63
20160601|2016-03-17 21:00,18,2.118,2.118,2.114,2.114,37
20160601|2016-03-17 21:30,18,2.117,2.117,2.117,2.117,1
20160601|2016-03-17 22:00,18,2.117,2.117,2.117,2.117,1
20160601|2016-03-17 22:30,18,2.116,2.116,2.116,2.116,1
20160601|2016-03-17 23:00,18,2.114,2.114,2.113,2.113,4
20160601|2016-03-18 00:00,18,2.111,2.111,2.111,2.111,1
20160601|2016-03-18 00:30,18,2.109,2.112,2.105,2.105,10
20160601|2016-03-18 01:00,18,2.106,2.106,2.104,2.104,7
20160601|2016-03-18 01:30,18,2.105,2.105,2.105,2.105,3
20160601|2016-03-18 02:00,18,2.107,2.107,2.105,2.105,4
20160601|2016-03-18 03:00,18,2.107,2.107,2.101,2.104,7
20160601|2016-03-18 03:30,18,2.102,2.105,2.1,2.1,22
20160601|2016-03-18 04:00,18,2.099,2.099,2.099,2.099,1
20160601|2016-03-18 04:30,18,2.104,2.104,2.104,2.104,1
20160601|2016-03-18 05:00,18,2.104,2.112,2.104,2.111,30
20160601|2016-03-18 05:30,18,2.111,2.113,2.109,2.113,13
20160601|2016-03-18 06:00,18,2.112,2.112,2.098,2.098,23
20160601|2016-03-18 06:30,18,2.097,2.1,2.088,2.099,107
20160601|2016-03-18 07:00,18,2.097,2.098,2.083,2.087,96
20160601|2016-03-18 07:30,18,2.09,2.103,2.086,2.103,86
20160601|2016-03-18 08:00,18,2.104,2.113,2.095,2.113,280
20160601|2016-03-18 08:30,18,2.111,2.117,2.1,2.106,423
20160601|2016-03-18 09:00,18,2.107,2.111,2.089,2.092,310
20160601|2016-03-18 09:30,18,2.092,2.093,2.079,2.083,267
20160601|2016-03-18 10:00,18,2.083,2.095,2.08,2.094,346
20160601|2016-03-18 10:30,18,2.095,2.105,2.09,2.098,423
20160601|2016-03-18 11:00,18,2.099,2.1,2.079,2.092,229
20160601|2016-03-18 11:30,18,2.095,2.096,2.087,2.092,85
20160601|2016-03-18 12:00,18,2.092,2.092,2.081,2.085,200
20160601|2016-03-18 12:30,18,2.084,2.09,2.078,2.088,202
20160601|2016-03-18 13:00,18,2.089,2.097,2.082,2.084,206
20160601|2016-03-18 13:30,18,2.083,2.086,2.065,2.066,210
20160601|2016-03-18 14:00,18,2.07,2.071,2.066,2.066,34
20160601|2016-03-18 14:30,18,2.065,2.074,2.065,2.072,257
20160601|2016-03-18 15:00,18,2.074,2.079,2.074,2.077,188
20160601|2016-03-18 15:30,18,2.077,2.08,2.077,2.08,58
20160601|2016-03-20 17:00,21,2.073,2.086,2.073,2.077,50
20160601|2016-03-20 17:30,21,2.078,2.078,2.076,2.076,2
20160601|2016-03-20 18:00,21,2.075,2.075,2.071,2.075,7
20160601|2016-03-20 18:30,21,2.076,2.076,2.074,2.074,3
20160601|2016-03-20 19:00,21,2.071,2.071,2.039,2.054,331
20160601|2016-03-20 19:30,21,2.052,2.089,2.052,2.089,414
20160601|2016-03-20 20:00,21,2.071,2.071,2.044,2.054,207
20160601|2016-03-20 20:30,21,2.055,2.057,2.055,2.057,16
20160601|2016-03-20 21:00,21,2.061,2.061,2.061,2.061,5
20160601|2016-03-20 21:30,21,2.062,2.062,2.062,2.062,1
20160601|2016-03-20 22:00,21,2.06,2.06,2.06,2.06,1
20160601|2016-03-20 22:30,21,2.063,2.063,2.063,2.063,3
20160601|2016-03-20 23:00,21,2.065,2.065,2.064,2.064,2
20160601|2016-03-20 23:30,21,2.064,2.064,2.064,2.064,1
20160601|2016-03-21 00:00,21,2.071,2.073,2.071,2.073,4
20160601|2016-03-21 00:30,21,2.075,2.075,2.075,2.075,1
20160601|2016-03-21 01:00,21,2.07,2.072,2.07,2.071,6
20160601|2016-03-21 03:00,21,2.061,2.068,2.061,2.064,8
20160601|2016-03-21 03:30,21,2.069,2.071,2.066,2.07,25
20160601|2016-03-21 04:00,21,2.071,2.073,2.071,2.073,4
20160601|2016-03-21 04:30,21,2.078,2.08,2.077,2.077,5
20160601|2016-03-21 05:00,21,2.077,2.077,2.077,2.077,1
20160601|2016-03-21 05:30,21,2.072,2.073,2.072,2.073,2
20160601|2016-03-21 06:00,21,2.073,2.073,2.056,2.063,51
20160601|2016-03-21 06:30,21,2.06,2.066,2.038,2.043,151
20160601|2016-03-21 07:00,21,2.044,2.054,2.043,2.045,315
20160601|2016-03-21 07:30,21,2.045,2.053,2.033,2.035,611
20160601|2016-03-21 08:00,21,2.035,2.058,2.029,2.058,764
20160601|2016-03-21 08:30,21,2.058,2.063,2.022,2.024,974
20160601|2016-03-21 09:00,21,2.024,2.034,2.011,2.021,791
20160601|2016-03-21 09:30,21,2.02,2.03,2.019,2.027,294
20160601|2016-03-21 10:00,21,2.026,2.034,2.024,2.031,302
20160601|2016-03-21 10:30,21,2.03,2.036,2.027,2.031,353
20160601|2016-03-21 11:00,21,2.029,2.04,2.024,2.031,438
20160601|2016-03-21 11:30,21,2.032,2.035,2.024,2.03,224
20160601|2016-03-21 12:00,21,2.03,2.031,2.021,2.021,188
20160601|2016-03-21 12:30,21,2.022,2.023,2.014,2.015,454
20160601|2016-03-21 13:00,21,2.015,2.015,1.993,1.996,2098
20160601|2016-03-21 13:30,21,1.995,2.001,1.992,1.992,644
20160601|2016-03-21 14:00,21,1.993,1.997,1.983,1.986,222
20160601|2016-03-21 14:30,21,1.986,1.992,1.986,1.988,163
20160601|2016-03-21 15:00,21,1.989,1.989,1.987,1.989,7
20160601|2016-03-21 15:30,21,1.984,1.985,1.98,1.985,43
20160601|2016-03-21 17:00,22,1.984,1.984,1.973,1.975,20
20160601|2016-03-21 17:30,22,1.974,1.986,1.968,1.97,41
20160601|2016-03-21 18:00,22,1.982,1.982,1.982,1.982,1
20160601|2016-03-21 18:30,22,1.979,1.979,1.973,1.977,4
20160601|2016-03-21 19:00,22,1.974,1.974,1.973,1.973,2
20160601|2016-03-21 19:30,22,1.98,1.986,1.979,1.979,31
20160601|2016-03-21 20:00,22,1.98,1.98,1.98,1.98,1
20160601|2016-03-21 20:30,22,1.975,1.975,1.974,1.974,4
20160601|2016-03-21 21:00,22,1.973,1.975,1.973,1.975,7
20160601|2016-03-21 21:30,22,1.976,1.979,1.976,1.979,51
20160601|2016-03-21 22:00,22,1.982,1.982,1.98,1.98,7
20160601|2016-03-21 23:30,22,1.981,1.983,1.978,1.978,9
20160601|2016-03-22 00:00,22,1.979,1.981,1.978,1.981,7
20160601|2016-03-22 00:30,22,1.98,1.981,1.98,1.981,10
20160601|2016-03-22 01:00,22,1.985,1.985,1.985,1.985,15
20160601|2016-03-22 01:30,22,1.985,1.985,1.981,1.981,16
20160601|2016-03-22 02:00,22,1.982,1.982,1.977,1.977,7
20160601|2016-03-22 02:30,22,1.981,1.981,1.977,1.977,2
20160601|2016-03-22 03:00,22,1.982,1.982,1.978,1.978,3
20160601|2016-03-22 03:30,22,1.978,1.981,1.978,1.981,6
20160601|2016-03-22 04:00,22,1.981,1.981,1.979,1.979,36
20160601|2016-03-22 04:30,22,1.979,1.979,1.979,1.979,1
20160601|2016-03-22 05:00,22,1.979,1.985,1.979,1.982,19
20160601|2016-03-22 05:30,22,1.986,1.988,1.986,1.988,21
20160601|2016-03-22 06:00,22,1.987,1.995,1.985,1.995,15
20160601|2016-03-22 06:30,22,1.998,2.014,1.996,2.013,207
20160601|2016-03-22 07:00,22,2.013,2.028,2.009,2.025,760
20160601|2016-03-22 07:30,22,2.026,2.027,2.012,2.018,301
20160601|2016-03-22 08:00,22,2.018,2.03,2.013,2.013,419
20160601|2016-03-22 08:30,22,2.013,2.031,2.012,2.028,286
20160601|2016-03-22 09:00,22,2.029,2.029,2.004,2.007,180
20160601|2016-03-22 09:30,22,2.007,2.007,1.98,1.983,306
20160601|2016-03-22 10:00,22,1.984,2.007,1.984,1.993,411
20160601|2016-03-22 10:30,22,1.994,1.998,1.99,1.998,64
20160601|2016-03-22 11:00,22,2.003,2.004,1.99,1.994,92
20160601|2016-03-22 11:30,22,1.993,2.001,1.992,1.996,148
20160601|2016-03-22 12:00,22,1.996,2.014,1.992,2.009,203
20160601|2016-03-22 12:30,22,2.011,2.021,2.009,2.012,353
20160601|2016-03-22 13:00,22,2.015,2.038,2.006,2.036,568
20160601|2016-03-22 13:30,22,2.036,2.042,2.032,2.037,275
20160601|2016-03-22 14:00,22,2.033,2.034,2.026,2.029,144
20160601|2016-03-22 14:30,22,2.028,2.037,2.028,2.036,86
20160601|2016-03-22 15:00,22,2.035,2.035,2.032,2.032,25
20160601|2016-03-22 15:30,22,2.032,2.036,2.032,2.033,5
20160601|2016-03-22 17:00,23,2.035,2.042,2.035,2.042,23
20160601|2016-03-22 18:00,23,2.04,2.04,2.04,2.04,2
20160601|2016-03-22 18:30,23,2.038,2.038,2.038,2.038,1
20160601|2016-03-22 19:00,23,2.035,2.035,2.033,2.033,23
20160601|2016-03-22 19:30,23,2.033,2.035,2.03,2.03,13
20160601|2016-03-22 20:00,23,2.033,2.035,2.033,2.034,10
20160601|2016-03-22 21:00,23,2.035,2.035,2.027,2.034,106
20160601|2016-03-22 21:30,23,2.034,2.034,2.028,2.029,14
20160601|2016-03-22 22:00,23,2.027,2.027,2.027,2.027,5
20160601|2016-03-22 23:00,23,2.027,2.028,2.026,2.028,4
20160601|2016-03-22 23:30,23,2.03,2.03,2.026,2.026,2
20160601|2016-03-23 02:00,23,2.025,2.025,2.024,2.025,3
20160601|2016-03-23 02:30,23,2.025,2.025,2.019,2.019,4
20160601|2016-03-23 03:00,23,2.027,2.029,2.021,2.021,8
20160601|2016-03-23 03:30,23,2.024,2.027,2.021,2.025,30
20160601|2016-03-23 04:00,23,2.024,2.024,2.021,2.022,6
20160601|2016-03-23 04:30,23,2.027,2.029,2.022,2.028,11
20160601|2016-03-23 05:00,23,2.028,2.028,2.02,2.021,17
20160601|2016-03-23 05:30,23,2.021,2.029,2.021,2.029,35
20160601|2016-03-23 06:00,23,2.031,2.047,2.029,2.044,47
20160601|2016-03-23 06:30,23,2.046,2.055,2.046,2.049,50
20160601|2016-03-23 07:00,23,2.05,2.064,2.05,2.06,93
20160601|2016-03-23 07:30,23,2.061,2.067,2.054,2.067,131
20160601|2016-03-23 08:00,23,2.068,2.072,2.05,2.055,465
20160601|2016-03-23 08:30,23,2.052,2.061,2.049,2.052,388
20160601|2016-03-23 09:00,23,2.054,2.054,2.023,2.031,473
20160601|2016-03-23 09:30,23,2.03,2.04,2.03,2.039,284
20160601|2016-03-23 10:00,23,2.039,2.043,2.022,2.024,221
20160601|2016-03-23 10:30,23,2.023,2.025,2.009,2.019,427
20160601|2016-03-23 11:00,23,2.019,2.026,2.009,2.02,608
20160601|2016-03-23 11:30,23,2.019,2.022,1.995,1.995,548
20160601|2016-03-23 12:00,23,1.995,2.005,1.993,2,736
20160601|2016-03-23 12:30,23,2,2.004,1.988,1.989,257
20160601|2016-03-23 13:00,23,1.984,1.991,1.97,1.972,2111
20160601|2016-03-23 13:30,23,1.971,1.973,1.968,1.972,412
20160601|2016-03-23 14:00,23,1.973,1.976,1.969,1.97,48
20160601|2016-03-23 14:30,23,1.971,1.972,1.959,1.966,162
20160601|2016-03-23 15:00,23,1.965,1.966,1.964,1.966,36
20160601|2016-03-23 15:30,23,1.967,1.973,1.967,1.968,48
20160601|2016-03-23 17:00,24,1.967,1.972,1.956,1.956,110
20160601|2016-03-23 18:00,24,1.963,1.97,1.963,1.97,8
20160601|2016-03-23 18:30,24,1.957,1.957,1.957,1.957,2
20160601|2016-03-23 19:00,24,1.961,1.961,1.961,1.961,5
20160601|2016-03-23 20:00,24,1.961,1.961,1.961,1.961,1
20160601|2016-03-23 21:00,24,1.963,1.963,1.963,1.963,2
20160601|2016-03-23 21:30,24,1.961,1.969,1.961,1.969,10
20160601|2016-03-23 22:00,24,1.97,1.971,1.97,1.971,4
20160601|2016-03-23 23:00,24,1.972,1.972,1.97,1.972,5
20160601|2016-03-23 23:30,24,1.973,1.973,1.964,1.964,15
20160601|2016-03-24 00:00,24,1.968,1.978,1.964,1.974,19
20160601|2016-03-24 00:30,24,1.977,1.982,1.971,1.982,44
20160601|2016-03-24 01:00,24,1.982,1.985,1.981,1.983,15
20160601|2016-03-24 01:30,24,1.984,1.986,1.984,1.986,5
20160601|2016-03-24 02:00,24,1.984,1.984,1.973,1.973,28
20160601|2016-03-24 02:30,24,1.975,1.986,1.975,1.986,19
20160601|2016-03-24 03:00,24,1.986,1.989,1.986,1.988,16
20160601|2016-03-24 03:30,24,1.988,1.988,1.978,1.981,41
20160601|2016-03-24 04:00,24,1.981,1.986,1.98,1.986,41
20160601|2016-03-24 04:30,24,1.987,1.991,1.985,1.985,8
20160601|2016-03-24 05:00,24,1.987,1.99,1.987,1.989,4
20160601|2016-03-24 05:30,24,1.981,1.981,1.966,1.969,9
20160601|2016-03-24 06:00,24,1.968,1.975,1.96,1.974,51
20160601|2016-03-24 06:30,24,1.97,1.974,1.964,1.967,63
20160601|2016-03-24 07:00,24,1.965,1.968,1.954,1.958,123
20160601|2016-03-24 07:30,24,1.96,1.975,1.956,1.974,159
20160601|2016-03-24 08:00,24,1.975,1.981,1.958,1.965,315
20160601|2016-03-24 08:30,24,1.963,1.97,1.961,1.968,156
20160601|2016-03-24 09:00,24,1.97,1.973,1.958,1.965,263
20160601|2016-03-24 09:30,24,1.965,2,1.959,1.992,1306
20160601|2016-03-24 10:00,24,1.997,2.001,1.973,1.984,468
20160601|2016-03-24 10:30,24,1.984,1.997,1.979,1.997,144
20160601|2016-03-24 11:00,24,1.997,1.997,1.984,1.992,116
20160601|2016-03-24 11:30,24,1.988,1.997,1.988,1.996,102
20160601|2016-03-24 12:00,24,1.995,1.995,1.978,1.982,142
20160601|2016-03-24 12:30,24,1.981,1.99,1.978,1.983,147
20160601|2016-03-24 13:00,24,1.985,1.99,1.982,1.99,333
20160601|2016-03-24 13:30,24,1.989,1.993,1.986,1.992,501
20160601|2016-03-24 14:00,24,1.993,2.003,1.991,1.998,196
20160601|2016-03-24 14:30,24,1.997,2.002,1.995,1.995,67
20160601|2016-03-24 15:00,24,1.996,1.996,1.987,1.989,26
20160601|2016-03-24 15:30,24,1.99,1.994,1.989,1.994,13
20160601|2016-03-27 17:00,28,1.981,1.981,1.966,1.971,58
20160601|2016-03-27 17:30,28,1.967,1.972,1.965,1.972,11
20160601|2016-03-27 18:00,28,1.973,1.973,1.973,1.973,1
20160601|2016-03-27 18:30,28,1.975,1.975,1.975,1.975,3
20160601|2016-03-27 19:00,28,1.973,1.973,1.971,1.971,6
20160601|2016-03-27 19:30,28,1.968,1.968,1.968,1.968,1
20160601|2016-03-27 21:00,28,1.965,1.965,1.965,1.965,1
20160601|2016-03-27 21:30,28,1.968,1.968,1.968,1.968,2
20160601|2016-03-27 22:00,28,1.968,1.968,1.968,1.968,1
20160601|2016-03-27 23:00,28,1.968,1.968,1.968,1.968,3
20160601|2016-03-28 00:30,28,1.964,1.965,1.964,1.965,9
20160601|2016-03-28 01:00,28,1.962,1.967,1.961,1.967,11
20160601|2016-03-28 02:00,28,1.967,1.967,1.967,1.967,3
20160601|2016-03-28 02:30,28,1.966,1.966,1.963,1.965,44
20160601|2016-03-28 03:00,28,1.964,1.964,1.964,1.964,1
20160601|2016-03-28 04:00,28,1.966,1.966,1.95,1.95,33
20160601|2016-03-28 05:00,28,1.954,1.954,1.954,1.954,3
20160601|2016-03-28 05:30,28,1.954,1.954,1.948,1.948,47
20160601|2016-03-28 06:00,28,1.949,1.963,1.949,1.955,62
20160601|2016-03-28 06:30,28,1.953,1.966,1.95,1.965,56
20160601|2016-03-28 07:00,28,1.962,1.963,1.954,1.957,65
20160601|2016-03-28 07:30,28,1.957,1.962,1.953,1.962,330
20160601|2016-03-28 08:00,28,1.964,1.999,1.964,1.986,828
20160601|2016-03-28 08:30,28,1.987,2.009,1.984,2.002,662
20160601|2016-03-28 09:00,28,2.002,2.008,2,2,198
20160601|2016-03-28 09:30,28,1.999,2,1.99,1.998,213
20160601|2016-03-28 10:00,28,1.998,2.003,1.98,1.987,261
20160601|2016-03-28 10:30,28,1.986,2.003,1.978,2.003,361
20160601|2016-03-28 11:00,28,2.004,2.025,2.004,2.021,778
20160601|2016-03-28 11:30,28,2.022,2.042,2.022,2.032,1042
20160601|2016-03-28 12:00,28,2.034,2.039,2.028,2.029,385
20160601|2016-03-28 12:30,28,2.029,2.038,2.023,2.035,582
20160601|2016-03-28 13:00,28,2.035,2.048,2.034,2.047,1321
20160601|2016-03-28 13:30,28,2.047,2.053,2.045,2.047,803
20160601|2016-03-28 14:00,28,2.047,2.05,2.045,2.049,226
20160601|2016-03-28 14:30,28,2.048,2.048,2.042,2.044,333
20160601|2016-03-28 15:00,28,2.044,2.05,2.043,2.05,136
20160601|2016-03-28 15:30,28,2.048,2.05,2.048,2.05,11
20160601|2016-03-28 17:00,29,2.061,2.061,2.046,2.047,64
20160601|2016-03-28 18:00,29,2.046,2.046,2.046,2.046,2
20160601|2016-03-28 18:30,29,2.045,2.049,2.045,2.049,4
20160601|2016-03-28 19:00,29,2.049,2.049,2.045,2.046,3
20160601|2016-03-28 19:30,29,2.046,2.046,2.046,2.046,2
20160601|2016-03-28 20:30,29,2.049,2.049,2.046,2.047,6
20160601|2016-03-28 22:00,29,2.047,2.05,2.047,2.05,3
20160601|2016-03-28 22:30,29,2.047,2.047,2.047,2.047,1
20160601|2016-03-28 23:30,29,2.047,2.048,2.045,2.046,40
20160601|2016-03-29 00:00,29,2.049,2.049,2.049,2.049,2
20160601|2016-03-29 00:30,29,2.048,2.05,2.048,2.05,5
20160601|2016-03-29 02:00,29,2.048,2.048,2.046,2.046,3
20160601|2016-03-29 02:30,29,2.045,2.046,2.04,2.041,73
20160601|2016-03-29 03:00,29,2.041,2.047,2.039,2.045,64
20160601|2016-03-29 03:30,29,2.045,2.06,2.045,2.057,40
20160601|2016-03-29 04:00,29,2.051,2.057,2.051,2.057,5
20160601|2016-03-29 04:30,29,2.056,2.056,2.051,2.051,8
20160601|2016-03-29 05:00,29,2.05,2.05,2.042,2.042,18
20160601|2016-03-29 05:30,29,2.052,2.053,2.05,2.05,8
20160601|2016-03-29 06:00,29,2.05,2.05,2.038,2.05,61
20160601|2016-03-29 06:30,29,2.05,2.052,2.039,2.042,25
20160601|2016-03-29 07:00,29,2.042,2.042,2.036,2.038,91
20160601|2016-03-29 07:30,29,2.037,2.047,2.034,2.037,409
20160601|2016-03-29 08:00,29,2.037,2.039,2.027,2.033,587
20160601|2016-03-29 08:30,29,2.034,2.061,2.027,2.059,852
20160601|2016-03-29 09:00,29,2.058,2.066,2.052,2.056,612
20160601|2016-03-29 09:30,29,2.054,2.059,2.049,2.057,573
20160601|2016-03-29 10:00,29,2.058,2.075,2.057,2.073,881
20160601|2016-03-29 10:30,29,2.074,2.095,2.074,2.087,1722
20160601|2016-03-29 11:00,29,2.088,2.1,2.087,2.094,1224
20160601|2016-03-29 11:30,29,2.095,2.103,2.086,2.094,875
20160601|2016-03-29 12:00,29,2.093,2.098,2.081,2.087,853
20160601|2016-03-29 12:30,29,2.087,2.101,2.083,2.083,771
20160601|2016-03-29 13:00,29,2.082,2.102,2.082,2.099,1590
20160601|2016-03-29 13:30,29,2.099,2.1,2.095,2.097,513
20160601|2016-03-29 14:00,29,2.095,2.101,2.094,2.1,247
20160601|2016-03-29 14:30,29,2.1,2.1,2.096,2.096,109
20160601|2016-03-29 15:00,29,2.096,2.097,2.096,2.097,17
20160601|2016-03-29 15:30,29,2.098,2.099,2.094,2.099,17
20160601|2016-03-29 17:00,30,2.085,2.102,2.085,2.095,70
20160601|2016-03-29 17:30,30,2.094,2.094,2.094,2.094,1
20160601|2016-03-29 18:30,30,2.093,2.093,2.093,2.093,1
20160601|2016-03-29 19:00,30,2.098,2.098,2.097,2.097,2
20160601|2016-03-29 20:30,30,2.099,2.099,2.099,2.099,1
20160601|2016-03-29 21:00,30,2.1,2.12,2.1,2.112,206
20160601|2016-03-29 21:30,30,2.105,2.115,2.105,2.113,30
20160601|2016-03-29 22:00,30,2.115,2.115,2.112,2.112,29
20160601|2016-03-29 22:30,30,2.115,2.115,2.115,2.115,2
20160601|2016-03-29 23:00,30,2.114,2.114,2.114,2.114,7
20160601|2016-03-29 23:30,30,2.113,2.113,2.108,2.111,10
20160601|2016-03-30 00:00,30,2.113,2.117,2.112,2.117,9
20160601|2016-03-30 00:30,30,2.114,2.114,2.113,2.113,3
20160601|2016-03-30 01:00,30,2.113,2.113,2.113,2.113,1
20160601|2016-03-30 01:30,30,2.107,2.108,2.107,2.107,5
20160601|2016-03-30 02:00,30,2.107,2.109,2.104,2.107,47
20160601|2016-03-30 02:30,30,2.109,2.111,2.109,2.111,17
20160601|2016-03-30 03:00,30,2.111,2.113,2.109,2.112,7
20160601|2016-03-30 03:30,30,2.11,2.11,2.103,2.104,22
20160601|2016-03-30 04:00,30,2.105,2.106,2.105,2.106,5
20160601|2016-03-30 04:30,30,2.106,2.106,2.106,2.106,1
20160601|2016-03-30 05:00,30,2.108,2.108,2.104,2.104,32
20160601|2016-03-30 05:30,30,2.102,2.112,2.102,2.108,117
20160601|2016-03-30 06:00,30,2.106,2.11,2.104,2.107,40
20160601|2016-03-30 06:30,30,2.108,2.127,2.108,2.123,257
20160601|2016-03-30 07:00,30,2.12,2.12,2.097,2.101,298
20160601|2016-03-30 07:30,30,2.101,2.109,2.083,2.09,532
20160601|2016-03-30 08:00,30,2.089,2.114,2.082,2.113,2077
20160601|2016-03-30 08:30,30,2.113,2.118,2.09,2.099,986
20160601|2016-03-30 09:00,30,2.098,2.111,2.095,2.104,524
20160601|2016-03-30 09:30,30,2.104,2.106,2.089,2.094,515
20160601|2016-03-30 10:00,30,2.096,2.098,2.076,2.08,713
20160601|2016-03-30 10:30,30,2.082,2.095,2.082,2.088,724
20160601|2016-03-30 11:00,30,2.087,2.108,2.087,2.103,252
20160601|2016-03-30 11:30,30,2.103,2.112,2.101,2.11,756
20160601|2016-03-30 12:00,30,2.11,2.121,2.097,2.098,645
20160601|2016-03-30 12:30,30,2.098,2.12,2.095,2.116,588
20160601|2016-03-30 13:00,30,2.117,2.125,2.107,2.107,1839
20160601|2016-03-30 13:30,30,2.107,2.112,2.105,2.108,409
20160601|2016-03-30 14:00,30,2.107,2.109,2.103,2.107,142
20160601|2016-03-30 14:30,30,2.108,2.112,2.105,2.105,428
20160601|2016-03-30 15:00,30,2.105,2.106,2.101,2.101,33
20160601|2016-03-30 15:30,30,2.1,2.106,2.097,2.106,33
20160601|2016-03-30 17:00,31,2.106,2.107,2.103,2.107,10
20160601|2016-03-30 17:30,31,2.1,2.1,2.1,2.1,4
20160601|2016-03-30 18:00,31,2.102,2.102,2.102,2.102,4
20160601|2016-03-30 19:00,31,2.102,2.106,2.102,2.104,40
20160601|2016-03-30 19:30,31,2.102,2.102,2.102,2.102,1
20160601|2016-03-30 20:00,31,2.102,2.102,2.102,2.102,2
20160601|2016-03-30 20:30,31,2.103,2.103,2.103,2.103,1
20160601|2016-03-30 21:30,31,2.105,2.11,2.105,2.108,6
20160601|2016-03-30 22:00,31,2.107,2.107,2.107,2.107,1
20160601|2016-03-30 22:30,31,2.103,2.103,2.102,2.102,10
20160601|2016-03-30 23:00,31,2.105,2.106,2.104,2.106,44
20160601|2016-03-30 23:30,31,2.105,2.107,2.104,2.106,51
20160601|2016-03-31 00:00,31,2.106,2.107,2.104,2.107,8
20160601|2016-03-31 00:30,31,2.108,2.121,2.106,2.121,27
20160601|2016-03-31 01:00,31,2.121,2.124,2.121,2.122,11
20160601|2016-03-31 01:30,31,2.122,2.123,2.121,2.121,5
20160601|2016-03-31 02:00,31,2.122,2.122,2.114,2.114,15
20160601|2016-03-31 02:30,31,2.112,2.112,2.108,2.108,4
20160601|2016-03-31 03:00,31,2.11,2.112,2.11,2.112,5
20160601|2016-03-31 03:30,31,2.112,2.112,2.108,2.112,10
20160601|2016-03-31 04:00,31,2.113,2.119,2.113,2.117,14
20160601|2016-03-31 04:30,31,2.114,2.119,2.113,2.119,15
20160601|2016-03-31 05:00,31,2.118,2.12,2.117,2.118,17
20160601|2016-03-31 05:30,31,2.115,2.116,2.112,2.114,41
20160601|2016-03-31 06:00,31,2.114,2.117,2.108,2.11,41
20160601|2016-03-31 06:30,31,2.111,2.114,2.111,2.113,45
20160601|2016-03-31 07:00,31,2.112,2.117,2.111,2.113,154
20160601|2016-03-31 07:30,31,2.111,2.128,2.108,2.127,620
20160601|2016-03-31 08:00,31,2.128,2.132,2.107,2.113,1088
20160601|2016-03-31 08:30,31,2.113,2.12,2.108,2.117,1006
20160601|2016-03-31 09:00,31,2.117,2.122,2.107,2.107,1362
20160601|2016-03-31 09:30,31,2.108,2.114,2.072,2.09,3182
20160601|2016-03-31 10:00,31,2.091,2.104,2.081,2.083,1167
20160601|2016-03-31 10:30,31,2.083,2.092,2.075,2.08,823
20160601|2016-03-31 11:00,31,2.079,2.087,2.075,2.085,376
20160601|2016-03-31 11:30,31,2.085,2.086,2.078,2.085,289
20160601|2016-03-31 12:00,31,2.085,2.086,2.051,2.058,1271
20160601|2016-03-31 12:30,31,2.058,2.059,2.033,2.033,1455
20160601|2016-03-31 13:00,31,2.032,2.059,2.032,2.059,1942
20160601|2016-03-31 13:30,31,2.059,2.063,2.055,2.06,404
20160601|2016-03-31 14:00,31,2.06,2.06,2.054,2.055,140
20160601|2016-03-31 14:30,31,2.056,2.06,2.056,2.059,65
20160601|2016-03-31 15:00,31,2.059,2.062,2.056,2.058,96
20160601|2016-03-31 15:30,31,2.056,2.056,2.054,2.056,85
20160601|2016-03-31 17:00,1,2.056,2.066,2.056,2.066,23
20160601|2016-03-31 17:30,1,2.062,2.062,2.062,2.062,3
20160601|2016-03-31 19:30,1,2.063,2.063,2.062,2.062,5
20160601|2016-03-31 20:00,1,2.06,2.06,2.057,2.057,5
20160601|2016-03-31 20:30,1,2.056,2.058,2.056,2.057,23
20160601|2016-03-31 21:00,1,2.057,2.057,2.057,2.057,2
20160601|2016-03-31 22:00,1,2.055,2.055,2.055,2.055,2
20160601|2016-03-31 23:30,1,2.053,2.053,2.048,2.048,21
20160601|2016-04-01 00:00,1,2.048,2.048,2.046,2.047,4
20160601|2016-04-01 01:00,1,2.046,2.047,2.045,2.047,5
20160601|2016-04-01 01:30,1,2.048,2.048,2.048,2.048,2
20160601|2016-04-01 02:00,1,2.049,2.054,2.048,2.05,38
20160601|2016-04-01 02:30,1,2.052,2.054,2.049,2.054,17
20160601|2016-04-01 03:00,1,2.054,2.054,2.054,2.054,4
20160601|2016-04-01 03:30,1,2.055,2.056,2.054,2.055,16
20160601|2016-04-01 04:00,1,2.055,2.055,2.051,2.054,15
20160601|2016-04-01 04:30,1,2.052,2.052,2.05,2.05,11
20160601|2016-04-01 05:00,1,2.053,2.055,2.053,2.055,6
20160601|2016-04-01 05:30,1,2.055,2.067,2.055,2.063,71
20160601|2016-04-01 06:00,1,2.067,2.079,2.065,2.078,207
20160601|2016-04-01 06:30,1,2.081,2.084,2.079,2.081,31
20160601|2016-04-01 07:00,1,2.08,2.081,2.061,2.066,290
20160601|2016-04-01 07:30,1,2.069,2.072,2.057,2.063,278
20160601|2016-04-01 08:00,1,2.062,2.079,2.045,2.049,1430
20160601|2016-04-01 08:30,1,2.05,2.051,2.029,2.03,1055
20160601|2016-04-01 09:00,1,2.03,2.048,2.022,2.038,1548
20160601|2016-04-01 09:30,1,2.038,2.053,2.035,2.044,523
20160601|2016-04-01 10:00,1,2.043,2.044,2.031,2.033,498
20160601|2016-04-01 10:30,1,2.035,2.042,2.032,2.039,515
20160601|2016-04-01 11:00,1,2.04,2.051,2.04,2.048,466
20160601|2016-04-01 11:30,1,2.048,2.058,2.046,2.047,478
20160601|2016-04-01 12:00,1,2.046,2.054,2.044,2.05,236
20160601|2016-04-01 12:30,1,2.052,2.052,2.037,2.045,279
20160601|2016-04-01 13:00,1,2.046,2.057,2.044,2.052,976
20160601|2016-04-01 13:30,1,2.052,2.056,2.051,2.052,280
20160601|2016-04-01 14:00,1,2.054,2.054,2.05,2.053,135
20160601|2016-04-01 14:30,1,2.052,2.052,2.043,2.048,99
20160601|2016-04-01 15:00,1,2.048,2.055,2.046,2.048,113
20160601|2016-04-01 15:30,1,2.048,2.048,2.046,2.047,13
20160601|2016-04-03 17:00,4,2.074,2.085,2.074,2.082,331
20160601|2016-04-03 17:30,4,2.084,2.084,2.084,2.084,2
20160601|2016-04-03 18:00,4,2.084,2.084,2.084,2.084,2
20160601|2016-04-03 18:30,4,2.081,2.081,2.081,2.081,2
20160601|2016-04-03 19:00,4,2.08,2.08,2.079,2.079,6
20160601|2016-04-03 20:00,4,2.077,2.077,2.074,2.074,11
20160601|2016-04-03 20:30,4,2.075,2.075,2.075,2.075,14
20160601|2016-04-03 21:00,4,2.077,2.081,2.077,2.081,14
20160601|2016-04-03 21:30,4,2.08,2.08,2.08,2.08,1
20160601|2016-04-03 23:00,4,2.082,2.082,2.082,2.082,4
20160601|2016-04-03 23:30,4,2.08,2.081,2.077,2.078,12
20160601|2016-04-04 00:00,4,2.08,2.08,2.08,2.08,16
20160601|2016-04-04 00:30,4,2.081,2.081,2.081,2.081,7
20160601|2016-04-04 01:00,4,2.081,2.081,2.078,2.078,8
20160601|2016-04-04 01:30,4,2.079,2.079,2.078,2.078,8
20160601|2016-04-04 02:00,4,2.079,2.079,2.076,2.077,15
20160601|2016-04-04 02:30,4,2.075,2.075,2.073,2.074,40
20160601|2016-04-04 03:00,4,2.073,2.077,2.073,2.077,13
20160601|2016-04-04 03:30,4,2.079,2.079,2.076,2.078,7
20160601|2016-04-04 04:00,4,2.075,2.083,2.075,2.081,29
20160601|2016-04-04 04:30,4,2.082,2.082,2.081,2.082,10
20160601|2016-04-04 05:00,4,2.083,2.083,2.082,2.082,25
20160601|2016-04-04 05:30,4,2.082,2.085,2.081,2.085,33
20160601|2016-04-04 06:00,4,2.085,2.108,2.084,2.108,359
20160601|2016-04-04 06:30,4,2.105,2.116,2.096,2.097,158
20160601|2016-04-04 07:00,4,2.096,2.108,2.096,2.101,218
20160601|2016-04-04 07:30,4,2.102,2.112,2.099,2.099,601
20160601|2016-04-04 08:00,4,2.1,2.106,2.092,2.104,904
20160601|2016-04-04 08:30,4,2.103,2.153,2.101,2.143,3177
20160601|2016-04-04 09:00,4,2.144,2.164,2.122,2.126,4847
20160601|2016-04-04 09:30,4,2.127,2.14,2.124,2.133,1706
20160601|2016-04-04 10:00,4,2.134,2.136,2.116,2.118,1310
20160601|2016-04-04 10:30,4,2.119,2.125,2.112,2.122,700
20160601|2016-04-04 11:00,4,2.121,2.124,2.115,2.119,413
20160601|2016-04-04 11:30,4,2.119,2.122,2.103,2.104,867
20160601|2016-04-04 12:00,4,2.105,2.121,2.1,2.111,600
20160601|2016-04-04 12:30,4,2.112,2.112,2.104,2.105,331
20160601|2016-04-04 13:00,4,2.105,2.105,2.072,2.092,2127
20160601|2016-04-04 13:30,4,2.092,2.095,2.089,2.092,248
20160601|2016-04-04 14:00,4,2.091,2.095,2.09,2.095,135
20160601|2016-04-04 14:30,4,2.095,2.1,2.095,2.099,239
20160601|2016-04-04 15:00,4,2.099,2.099,2.095,2.097,40
20160601|2016-04-04 15:30,4,2.097,2.097,2.094,2.094,19
20160601|2016-04-04 17:00,5,2.094,2.099,2.094,2.099,22
20160601|2016-04-04 18:30,5,2.098,2.098,2.097,2.098,6
20160601|2016-04-04 19:00,5,2.096,2.097,2.096,2.097,5
20160601|2016-04-04 19:30,5,2.097,2.102,2.097,2.102,100
20160601|2016-04-04 20:00,5,2.1,2.104,2.1,2.104,11
20160601|2016-04-04 20:30,5,2.105,2.105,2.105,2.105,17
20160601|2016-04-04 21:00,5,2.103,2.106,2.103,2.106,8
20160601|2016-04-04 21:30,5,2.106,2.106,2.106,2.106,2
20160601|2016-04-04 23:00,5,2.106,2.106,2.104,2.104,2
20160601|2016-04-04 23:30,5,2.104,2.105,2.103,2.103,14
20160601|2016-04-05 00:00,5,2.103,2.103,2.1,2.102,10
20160601|2016-04-05 00:30,5,2.101,2.101,2.097,2.097,8
20160601|2016-04-05 01:00,5,2.095,2.095,2.094,2.094,2
20160601|2016-04-05 01:30,5,2.094,2.097,2.094,2.097,4
20160601|2016-04-05 02:00,5,2.097,2.103,2.097,2.102,17
20160601|2016-04-05 02:30,5,2.105,2.113,2.099,2.112,128
20160601|2016-04-05 03:00,5,2.108,2.113,2.108,2.108,11
20160601|2016-04-05 03:30,5,2.106,2.11,2.105,2.107,28
20160601|2016-04-05 04:00,5,2.105,2.108,2.105,2.108,12
20160601|2016-04-05 04:30,5,2.105,2.105,2.1,2.1,16
20160601|2016-04-05 05:00,5,2.101,2.106,2.1,2.106,13
20160601|2016-04-05 05:30,5,2.105,2.108,2.101,2.107,12
20160601|2016-04-05 06:00,5,2.109,2.126,2.108,2.126,213
20160601|2016-04-05 06:30,5,2.127,2.128,2.121,2.122,196
20160601|2016-04-05 07:00,5,2.121,2.122,2.091,2.101,621
20160601|2016-04-05 07:30,5,2.1,2.102,2.082,2.088,691
20160601|2016-04-05 08:00,5,2.087,2.095,2.073,2.074,977
20160601|2016-04-05 08:30,5,2.075,2.076,2.046,2.06,4155
20160601|2016-04-05 09:00,5,2.061,2.068,2.057,2.058,1171
20160601|2016-04-05 09:30,5,2.058,2.061,2.051,2.053,610
20160601|2016-04-05 10:00,5,2.052,2.061,2.049,2.053,951
20160601|2016-04-05 10:30,5,2.053,2.056,2.038,2.043,784
20160601|2016-04-05 11:00,5,2.042,2.042,2.028,2.028,681
20160601|2016-04-05 11:30,5,2.028,2.039,2.026,2.037,1127
20160601|2016-04-05 12:00,5,2.037,2.037,2.024,2.027,706
20160601|2016-04-05 12:30,5,2.026,2.048,2.026,2.044,855
20160601|2016-04-05 13:00,5,2.047,2.057,2.043,2.047,1290
20160601|2016-04-05 13:30,5,2.048,2.05,2.046,2.048,261
20160601|2016-04-05 14:00,5,2.047,2.047,2.042,2.042,81
20160601|2016-04-05 14:30,5,2.041,2.047,2.041,2.046,98
20160601|2016-04-05 15:00,5,2.047,2.048,2.041,2.041,111
20160601|2016-04-05 15:30,5,2.042,2.042,2.03,2.037,99
20160601|2016-04-05 17:30,6,2.035,2.035,2.035,2.035,1
20160601|2016-04-05 18:00,6,2.038,2.038,2.038,2.038,1
20160601|2016-04-05 20:00,6,2.034,2.034,2.034,2.034,1
20160601|2016-04-05 22:00,6,2.033,2.033,2.033,2.033,9
20160601|2016-04-05 23:00,6,2.033,2.033,2.032,2.032,2
20160601|2016-04-05 23:30,6,2.035,2.035,2.035,2.035,17
20160601|2016-04-06 00:00,6,2.035,2.035,2.035,2.035,4
20160601|2016-04-06 00:30,6,2.034,2.034,2.034,2.034,7
20160601|2016-04-06 01:00,6,2.033,2.035,2.032,2.035,19
20160601|2016-04-06 01:30,6,2.033,2.033,2.032,2.032,3
20160601|2016-04-06 02:00,6,2.033,2.036,2.033,2.034,31
20160601|2016-04-06 02:30,6,2.035,2.035,2.031,2.031,10
20160601|2016-04-06 03:00,6,2.029,2.029,2.029,2.029,7
20160601|2016-04-06 03:30,6,2.028,2.028,2.019,2.021,63
20160601|2016-04-06 04:00,6,2.02,2.023,2.02,2.023,29
20160601|2016-04-06 04:30,6,2.026,2.03,2.026,2.027,24
20160601|2016-04-06 05:00,6,2.027,2.027,2.022,2.022,60
20160601|2016-04-06 05:30,6,2.02,2.025,2.02,2.023,12
20160601|2016-04-06 06:00,6,2.024,2.027,2.01,2.011,103
20160601|2016-04-06 06:30,6,2.01,2.016,2.005,2.013,267
20160601|2016-04-06 07:00,6,2.014,2.016,2.008,2.013,262
20160601|2016-04-06 07:30,6,2.014,2.026,2.008,2.01,888
20160601|2016-04-06 08:00,6,2.011,2.016,2.003,2.014,861
20160601|2016-04-06 08:30,6,2.015,2.018,2.005,2.006,827
20160601|2016-04-06 09:00,6,2.007,2.022,2.005,2.02,501
20160601|2016-04-06 09:30,6,2.02,2.027,2.016,2.019,569
20160601|2016-04-06 10:00,6,2.02,2.027,2.014,2.014,613
20160601|2016-04-06 10:30,6,2.014,2.015,2.007,2.007,676
20160601|2016-04-06 11:00,6,2.007,2.016,2.005,2.014,873
20160601|2016-04-06 11:30,6,2.014,2.016,2.007,2.007,358
20160601|2016-04-06 12:00,6,2.007,2.009,1.996,2.001,1336
20160601|2016-04-06 12:30,6,2.001,2.012,2.001,2.009,430
20160601|2016-04-06 13:00,6,2.01,2.011,2.001,2.001,670
20160601|2016-04-06 13:30,6,2.002,2.002,1.99,1.992,591
20160601|2016-04-06 14:00,6,1.992,1.994,1.992,1.993,72
20160601|2016-04-06 14:30,6,1.992,1.994,1.992,1.993,187
20160601|2016-04-06 15:00,6,1.994,1.997,1.993,1.994,83
20160601|2016-04-06 15:30,6,1.993,1.995,1.992,1.993,21
20160601|2016-04-06 17:00,7,1.992,1.992,1.987,1.991,12
20160601|2016-04-06 18:30,7,1.991,1.991,1.991,1.991,2
20160601|2016-04-06 19:00,7,1.992,1.992,1.992,1.992,6
20160601|2016-04-06 19:30,7,1.992,1.992,1.99,1.99,2
20160601|2016-04-06 20:00,7,1.989,1.992,1.986,1.992,9
20160601|2016-04-06 20:30,7,1.991,1.991,1.988,1.991,6
20160601|2016-04-06 21:00,7,1.989,1.99,1.989,1.99,4
20160601|2016-04-06 21:30,7,1.989,1.993,1.989,1.993,6
20160601|2016-04-06 22:00,7,1.989,1.989,1.987,1.989,8
20160601|2016-04-06 22:30,7,1.987,1.988,1.987,1.988,6
20160601|2016-04-06 23:00,7,1.987,1.988,1.986,1.988,12
20160601|2016-04-06 23:30,7,1.992,1.992,1.991,1.991,4
20160601|2016-04-07 00:00,7,1.991,1.994,1.991,1.993,8
20160601|2016-04-07 00:30,7,1.993,1.995,1.992,1.992,5
20160601|2016-04-07 01:00,7,1.994,1.998,1.994,1.998,6
20160601|2016-04-07 01:30,7,1.998,1.999,1.998,1.999,7
20160601|2016-04-07 02:00,7,1.996,1.996,1.991,1.991,13
20160601|2016-04-07 02:30,7,1.991,1.997,1.991,1.994,39
20160601|2016-04-07 03:00,7,1.994,1.994,1.994,1.994,3
20160601|2016-04-07 03:30,7,1.995,1.995,1.995,1.995,2
20160601|2016-04-07 04:00,7,1.993,1.995,1.989,1.989,28
20160601|2016-04-07 04:30,7,1.988,1.99,1.987,1.988,37
20160601|2016-04-07 05:00,7,1.987,1.989,1.986,1.989,10
20160601|2016-04-07 05:30,7,1.988,1.99,1.988,1.988,69
20160601|2016-04-07 06:00,7,1.989,2.003,1.987,2.003,98
20160601|2016-04-07 06:30,7,2.003,2.014,2,2.012,186
20160601|2016-04-07 07:00,7,2.016,2.038,2.011,2.036,423
20160601|2016-04-07 07:30,7,2.035,2.053,2.031,2.044,787
20160601|2016-04-07 08:00,7,2.044,2.055,2.04,2.042,1578
20160601|2016-04-07 08:30,7,2.041,2.063,2.041,2.062,1136
20160601|2016-04-07 09:00,7,2.062,2.065,2.05,2.052,999
20160601|2016-04-07 09:30,7,2.052,2.074,2.033,2.061,2596
20160601|2016-04-07 10:00,7,2.062,2.07,2.054,2.058,1193
20160601|2016-04-07 10:30,7,2.058,2.063,2.055,2.058,683
20160601|2016-04-07 11:00,7,2.058,2.068,2.051,2.065,602
20160601|2016-04-07 11:30,7,2.065,2.074,2.063,2.069,592
20160601|2016-04-07 12:00,7,2.068,2.085,2.065,2.078,1371
20160601|2016-04-07 12:30,7,2.077,2.092,2.076,2.085,829
20160601|2016-04-07 13:00,7,2.084,2.105,2.084,2.103,1736
20160601|2016-04-07 13:30,7,2.102,2.103,2.092,2.098,1181
20160601|2016-04-07 14:00,7,2.098,2.103,2.093,2.101,330
20160601|2016-04-07 14:30,7,2.101,2.104,2.097,2.103,246
20160601|2016-04-07 15:00,7,2.102,2.104,2.098,2.102,146
20160601|2016-04-07 15:30,7,2.103,2.103,2.099,2.099,31
20160601|2016-04-07 17:00,8,2.094,2.1,2.094,2.1,59
20160601|2016-04-07 18:00,8,2.098,2.098,2.098,2.098,1
20160601|2016-04-07 19:00,8,2.095,2.098,2.095,2.096,11
20160601|2016-04-07 19:30,8,2.095,2.096,2.095,2.095,12
20160601|2016-04-07 20:00,8,2.103,2.103,2.103,2.103,5
20160601|2016-04-07 20:30,8,2.097,2.102,2.097,2.099,5
20160601|2016-04-07 21:00,8,2.099,2.099,2.098,2.098,2
20160601|2016-04-07 22:00,8,2.1,2.1,2.1,2.1,1
20160601|2016-04-07 22:30,8,2.096,2.096,2.096,2.096,4
20160601|2016-04-07 23:30,8,2.095,2.1,2.094,2.1,16
20160601|2016-04-08 00:00,8,2.099,2.105,2.099,2.1,5
20160601|2016-04-08 00:30,8,2.102,2.102,2.101,2.102,23
20160601|2016-04-08 01:00,8,2.1,2.104,2.1,2.102,5
20160601|2016-04-08 01:30,8,2.105,2.114,2.105,2.113,23
20160601|2016-04-08 02:00,8,2.111,2.117,2.111,2.117,75
20160601|2016-04-08 02:30,8,2.117,2.12,2.116,2.12,52
20160601|2016-04-08 03:00,8,2.12,2.122,2.113,2.113,54
20160601|2016-04-08 03:30,8,2.113,2.114,2.109,2.11,29
20160601|2016-04-08 04:00,8,2.114,2.119,2.114,2.118,15
20160601|2016-04-08 04:30,8,2.115,2.115,2.109,2.109,24
20160601|2016-04-08 05:00,8,2.11,2.11,2.105,2.107,25
20160601|2016-04-08 05:30,8,2.11,2.114,2.105,2.11,58
20160601|2016-04-08 06:00,8,2.11,2.113,2.107,2.109,189
20160601|2016-04-08 06:30,8,2.109,2.122,2.108,2.119,349
20160601|2016-04-08 07:00,8,2.115,2.115,2.089,2.093,877
20160601|2016-04-08 07:30,8,2.094,2.114,2.089,2.107,1021
20160601|2016-04-08 08:00,8,2.108,2.12,2.094,2.095,1884
20160601|2016-04-08 08:30,8,2.095,2.1,2.088,2.089,749
20160601|2016-04-08 09:00,8,2.089,2.089,2.068,2.075,1985
20160601|2016-04-08 09:30,8,2.074,2.091,2.074,2.088,659
20160601|2016-04-08 10:00,8,2.088,2.099,2.085,2.091,731
20160601|2016-04-08 10:30,8,2.092,2.098,2.073,2.079,906
20160601|2016-04-08 11:00,8,2.078,2.085,2.076,2.083,402
20160601|2016-04-08 11:30,8,2.082,2.082,2.072,2.077,306
20160601|2016-04-08 12:00,8,2.076,2.083,2.075,2.08,255
20160601|2016-04-08 12:30,8,2.081,2.09,2.081,2.088,474
20160601|2016-04-08 13:00,8,2.088,2.089,2.073,2.076,2663
20160601|2016-04-08 13:30,8,2.076,2.08,2.075,2.076,215
20160601|2016-04-08 14:00,8,2.076,2.077,2.074,2.075,118
20160601|2016-04-08 14:30,8,2.074,2.078,2.074,2.077,101
20160601|2016-04-08 15:00,8,2.078,2.079,2.075,2.076,22
20160601|2016-04-08 15:30,8,2.076,2.08,2.076,2.079,49
20160601|2016-04-10 17:00,11,2.039,2.042,2.019,2.031,233
20160601|2016-04-10 17:30,11,2.031,2.031,2.028,2.029,22
20160601|2016-04-10 18:00,11,2.03,2.036,2.03,2.035,10
20160601|2016-04-10 18:30,11,2.037,2.039,2.037,2.039,10
20160601|2016-04-10 19:00,11,2.038,2.038,2.035,2.035,27
20160601|2016-04-10 19:30,11,2.037,2.037,2.037,2.037,2
20160601|2016-04-10 20:00,11,2.036,2.038,2.036,2.038,21
20160601|2016-04-10 20:30,11,2.036,2.036,2.033,2.033,23
20160601|2016-04-10 21:00,11,2.032,2.032,2.03,2.032,8
20160601|2016-04-10 21:30,11,2.03,2.03,2.028,2.028,11
20160601|2016-04-10 22:00,11,2.027,2.027,2.023,2.023,30
20160601|2016-04-10 22:30,11,2.025,2.027,2.025,2.027,5
20160601|2016-04-10 23:00,11,2.024,2.025,2.018,2.023,80
20160601|2016-04-10 23:30,11,2.02,2.036,2.02,2.033,16
20160601|2016-04-11 00:00,11,2.032,2.032,2.028,2.028,12
20160601|2016-04-11 00:30,11,2.026,2.026,2.026,2.026,1
20160601|2016-04-11 01:00,11,2.024,2.024,2.024,2.024,4
20160601|2016-04-11 01:30,11,2.023,2.024,2.021,2.021,19
20160601|2016-04-11 02:00,11,2.022,2.022,2.019,2.019,62
20160601|2016-04-11 02:30,11,2.021,2.024,2.02,2.023,25
20160601|2016-04-11 03:00,11,2.023,2.029,2.023,2.024,70
20160601|2016-04-11 03:30,11,2.025,2.028,2.025,2.028,20
20160601|2016-04-11 04:00,11,2.028,2.029,2.028,2.029,4
20160601|2016-04-11 04:30,11,2.03,2.038,2.03,2.032,94
20160601|2016-04-11 05:00,11,2.029,2.029,2.02,2.021,83
20160601|2016-04-11 05:30,11,2.021,2.022,2.015,2.018,140
20160601|2016-04-11 06:00,11,2.016,2.023,2.013,2.018,292
20160601|2016-04-11 06:30,11,2.016,2.025,2.014,2.016,220
20160601|2016-04-11 07:00,11,2.017,2.021,2.012,2.017,657
20160601|2016-04-11 07:30,11,2.014,2.021,2.002,2.012,1279
20160601|2016-04-11 08:00,11,2.011,2.011,2,2.003,1791
20160601|2016-04-11 08:30,11,2.004,2.013,2.002,2.012,2795
20160601|2016-04-11 09:00,11,2.012,2.014,2.006,2.01,1051
20160601|2016-04-11 09:30,11,2.009,2.011,2.002,2.003,1318
20160601|2016-04-11 10:00,11,2.002,2.007,1.998,2.002,1836
20160601|2016-04-11 10:30,11,2.003,2.008,1.997,2.002,1442
20160601|2016-04-11 11:00,11,2.002,2.003,1.995,2,1834
20160601|2016-04-11 11:30,11,2,2.007,2,2.005,963
20160601|2016-04-11 12:00,11,2.004,2.006,2,2.004,925
20160601|2016-04-11 12:30,11,2.002,2.011,2,2.009,778
20160601|2016-04-11 13:00,11,2.009,2.011,2,2.001,1893
20160601|2016-04-11 13:30,11,2,2.01,1.998,2.01,827
20160601|2016-04-11 14:00,11,2.01,2.011,2.009,2.011,92
20160601|2016-04-11 14:30,11,2.011,2.015,2.009,2.011,348
20160601|2016-04-11 15:00,11,2.011,2.021,2.009,2.021,221
20160601|2016-04-11 15:30,11,2.021,2.023,2.014,2.014,160
20160601|2016-04-11 17:00,12,2.015,2.02,2.015,2.02,4
20160601|2016-04-11 17:30,12,2.019,2.019,2.019,2.019,1
20160601|2016-04-11 18:00,12,2.019,2.019,2.019,2.019,1
20160601|2016-04-11 18:30,12,2.015,2.015,2.014,2.014,3
20160601|2016-04-11 19:00,12,2.014,2.015,2.013,2.015,9
20160601|2016-04-11 19:30,12,2.016,2.016,2.016,2.016,3
20160601|2016-04-11 20:00,12,2.016,2.016,2.015,2.015,2
20160601|2016-04-11 20:30,12,2.014,2.014,2.012,2.012,12
20160601|2016-04-11 21:00,12,2.012,2.012,2.011,2.011,4
20160601|2016-04-11 21:30,12,2.01,2.011,2.007,2.007,11
20160601|2016-04-11 22:00,12,2.008,2.008,2.007,2.007,2
20160601|2016-04-11 22:30,12,2.007,2.008,2.007,2.008,2
20160601|2016-04-11 23:30,12,2.008,2.01,2.007,2.009,11
20160601|2016-04-12 00:00,12,2.01,2.01,2.009,2.01,44
20160601|2016-04-12 00:30,12,2.01,2.01,2.009,2.01,19
20160601|2016-04-12 01:00,12,2.014,2.015,2.012,2.012,10
20160601|2016-04-12 01:30,12,2.013,2.013,2.012,2.012,2
20160601|2016-04-12 02:00,12,2.017,2.018,2.014,2.014,21
20160601|2016-04-12 02:30,12,2.011,2.016,2.009,2.012,33
20160601|2016-04-12 03:00,12,2.012,2.013,2.008,2.013,38
20160601|2016-04-12 03:30,12,2.013,2.016,2.013,2.016,20
20160601|2016-04-12 04:00,12,2.016,2.024,2.014,2.022,31
20160601|2016-04-12 04:30,12,2.021,2.025,2.021,2.024,25
20160601|2016-04-12 05:00,12,2.025,2.026,2.023,2.023,15
20160601|2016-04-12 05:30,12,2.023,2.034,2.02,2.028,206
20160601|2016-04-12 06:00,12,2.029,2.034,2.025,2.026,181
20160601|2016-04-12 06:30,12,2.025,2.047,2.02,2.04,514
20160601|2016-04-12 07:00,12,2.041,2.042,2.03,2.034,325
20160601|2016-04-12 07:30,12,2.035,2.05,2.035,2.049,978
20160601|2016-04-12 08:00,12,2.049,2.055,2.041,2.043,2107
20160601|2016-04-12 08:30,12,2.043,2.056,2.037,2.049,1881
20160601|2016-04-12 09:00,12,2.049,2.049,2.032,2.041,1622
20160601|2016-04-12 09:30,12,2.041,2.053,2.039,2.045,1151
20160601|2016-04-12 10:00,12,2.046,2.058,2.043,2.047,1156
20160601|2016-04-12 10:30,12,2.047,2.055,2.045,2.052,649
20160601|2016-04-12 11:00,12,2.053,2.062,2.046,2.058,1267
20160601|2016-04-12 11:30,12,2.058,2.062,2.055,2.06,718
20160601|2016-04-12 12:00,12,2.061,2.063,2.056,2.059,512
20160601|2016-04-12 12:30,12,2.058,2.062,2.05,2.061,1073
20160601|2016-04-12 13:00,12,2.061,2.086,2.056,2.081,5169
20160601|2016-04-12 13:30,12,2.08,2.095,2.08,2.094,1529
20160601|2016-04-12 14:00,12,2.094,2.102,2.089,2.098,870
20160601|2016-04-12 14:30,12,2.097,2.098,2.09,2.092,437
20160601|2016-04-12 15:00,12,2.091,2.093,2.091,2.092,106
20160601|2016-04-12 15:30,12,2.091,2.091,2.089,2.09,61
20160601|2016-04-12 17:00,13,2.082,2.095,2.082,2.087,14
20160601|2016-04-12 17:30,13,2.087,2.087,2.087,2.087,2
20160601|2016-04-12 18:00,13,2.083,2.085,2.083,2.085,14
20160601|2016-04-12 18:30,13,2.084,2.084,2.084,2.084,2
20160601|2016-04-12 19:00,13,2.086,2.089,2.086,2.089,3
20160601|2016-04-12 19:30,13,2.091,2.092,2.088,2.088,11
20160601|2016-04-12 20:00,13,2.089,2.09,2.089,2.09,3
20160601|2016-04-12 20:30,13,2.09,2.09,2.088,2.088,8
20160601|2016-04-12 21:00,13,2.089,2.089,2.088,2.089,30
20160601|2016-04-12 21:30,13,2.088,2.09,2.088,2.089,10
20160601|2016-04-12 23:00,13,2.088,2.088,2.087,2.087,2
20160601|2016-04-12 23:30,13,2.087,2.095,2.087,2.095,15
20160601|2016-04-13 00:00,13,2.092,2.101,2.092,2.097,12
20160601|2016-04-13 00:30,13,2.097,2.106,2.097,2.104,13
20160601|2016-04-13 01:00,13,2.104,2.104,2.098,2.098,57
20160601|2016-04-13 01:30,13,2.096,2.099,2.094,2.094,11
20160601|2016-04-13 02:00,13,2.094,2.112,2.094,2.109,684
20160601|2016-04-13 02:30,13,2.107,2.111,2.107,2.109,14
20160601|2016-04-13 03:00,13,2.108,2.108,2.102,2.104,17
20160601|2016-04-13 03:30,13,2.105,2.105,2.098,2.101,48
20160601|2016-04-13 04:00,13,2.101,2.107,2.097,2.103,39
20160601|2016-04-13 04:30,13,2.103,2.109,2.103,2.107,26
20160601|2016-04-13 05:00,13,2.105,2.106,2.099,2.103,57
20160601|2016-04-13 05:30,13,2.102,2.119,2.102,2.116,174
20160601|2016-04-13 06:00,13,2.116,2.117,2.111,2.112,228
20160601|2016-04-13 06:30,13,2.111,2.126,2.111,2.113,382
20160601|2016-04-13 07:00,13,2.113,2.115,2.102,2.11,535
20160601|2016-04-13 07:30,13,2.111,2.111,2.084,2.091,1655
20160601|2016-04-13 08:00,13,2.092,2.105,2.078,2.097,3181
20160601|2016-04-13 08:30,13,2.096,2.102,2.077,2.089,1033
20160601|2016-04-13 09:00,13,2.09,2.091,2.082,2.087,905
20160601|2016-04-13 09:30,13,2.088,2.09,2.08,2.09,689
20160601|2016-04-13 10:00,13,2.089,2.091,2.085,2.087,1110
20160601|2016-04-13 10:30,13,2.087,2.096,2.086,2.093,1087
20160601|2016-04-13 11:00,13,2.093,2.108,2.091,2.102,1001
20160601|2016-04-13 11:30,13,2.102,2.113,2.098,2.111,1159
20160601|2016-04-13 12:00,13,2.112,2.117,2.106,2.116,1064
20160601|2016-04-13 12:30,13,2.117,2.125,2.105,2.106,1282
20160601|2016-04-13 13:00,13,2.107,2.12,2.093,2.114,3285
20160601|2016-04-13 13:30,13,2.115,2.12,2.111,2.112,793
20160601|2016-04-13 14:00,13,2.113,2.125,2.112,2.118,352
20160601|2016-04-13 14:30,13,2.119,2.119,2.116,2.116,250
20160601|2016-04-13 15:00,13,2.116,2.12,2.115,2.115,107
20160601|2016-04-13 15:30,13,2.115,2.121,2.115,2.116,108
20160601|2016-04-13 17:00,14,2.124,2.128,2.122,2.123,17
20160601|2016-04-13 17:30,14,2.122,2.124,2.119,2.123,45
20160601|2016-04-13 18:00,14,2.123,2.123,2.121,2.121,22
20160601|2016-04-13 18:30,14,2.121,2.122,2.118,2.118,30
20160601|2016-04-13 19:00,14,2.119,2.123,2.118,2.121,53
20160601|2016-04-13 19:30,14,2.123,2.123,2.12,2.121,8
20160601|2016-04-13 20:00,14,2.121,2.123,2.12,2.123,4
20160601|2016-04-13 20:30,14,2.123,2.123,2.12,2.12,7
20160601|2016-04-13 21:00,14,2.12,2.12,2.12,2.12,12
20160601|2016-04-13 21:30,14,2.122,2.122,2.12,2.12,2
20160601|2016-04-13 22:00,14,2.122,2.123,2.121,2.123,13
20160601|2016-04-13 22:30,14,2.12,2.12,2.12,2.12,3
20160601|2016-04-13 23:00,14,2.121,2.121,2.119,2.119,2
20160601|2016-04-13 23:30,14,2.119,2.119,2.119,2.119,2
20160601|2016-04-14 00:00,14,2.119,2.119,2.115,2.115,43
20160601|2016-04-14 00:30,14,2.118,2.119,2.113,2.114,44
20160601|2016-04-14 01:00,14,2.12,2.12,2.112,2.112,57
20160601|2016-04-14 01:30,14,2.112,2.113,2.111,2.112,22
20160601|2016-04-14 02:00,14,2.111,2.111,2.099,2.101,106
20160601|2016-04-14 02:30,14,2.1,2.111,2.1,2.109,39
20160601|2016-04-14 03:00,14,2.109,2.113,2.103,2.107,60
20160601|2016-04-14 03:30,14,2.107,2.11,2.107,2.11,9
20160601|2016-04-14 04:00,14,2.113,2.118,2.113,2.117,28
20160601|2016-04-14 04:30,14,2.115,2.115,2.112,2.115,22
20160601|2016-04-14 05:00,14,2.111,2.111,2.109,2.11,8
20160601|2016-04-14 05:30,14,2.111,2.114,2.111,2.113,50
20160601|2016-04-14 06:00,14,2.115,2.119,2.105,2.108,178
20160601|2016-04-14 06:30,14,2.107,2.11,2.098,2.102,301
20160601|2016-04-14 07:00,14,2.103,2.108,2.09,2.096,560
20160601|2016-04-14 07:30,14,2.096,2.096,2.074,2.076,1124
20160601|2016-04-14 08:00,14,2.076,2.076,2.062,2.064,2022
20160601|2016-04-14 08:30,14,2.065,2.068,2.058,2.066,2264
20160601|2016-04-14 09:00,14,2.065,2.072,2.062,2.064,1593
20160601|2016-04-14 09:30,14,2.066,2.105,2.066,2.08,4688
20160601|2016-04-14 10:00,14,2.08,2.086,2.065,2.07,1954
20160601|2016-04-14 10:30,14,2.07,2.08,2.068,2.076,798
20160601|2016-04-14 11:00,14,2.075,2.079,2.071,2.073,799
20160601|2016-04-14 11:30,14,2.072,2.082,2.072,2.079,568
20160601|2016-04-14 12:00,14,2.079,2.082,2.073,2.08,588
20160601|2016-04-14 12:30,14,2.08,2.08,2.069,2.079,888
20160601|2016-04-14 13:00,14,2.078,2.078,2.061,2.064,3852
20160601|2016-04-14 13:30,14,2.063,2.066,2.053,2.06,1554
20160601|2016-04-14 14:00,14,2.059,2.062,2.058,2.059,444
20160601|2016-04-14 14:30,14,2.059,2.061,2.056,2.059,462
20160601|2016-04-14 15:00,14,2.059,2.061,2.056,2.058,223
20160601|2016-04-14 15:30,14,2.057,2.058,2.05,2.052,67
20160601|2016-04-14 17:00,15,2.051,2.058,2.051,2.057,13
20160601|2016-04-14 17:30,15,2.058,2.058,2.056,2.058,22
20160601|2016-04-14 18:00,15,2.055,2.056,2.054,2.055,29
20160601|2016-04-14 18:30,15,2.055,2.058,2.05,2.05,64
20160601|2016-04-14 19:00,15,2.053,2.053,2.036,2.047,121
20160601|2016-04-14 19:30,15,2.047,2.053,2.047,2.052,56
20160601|2016-04-14 20:00,15,2.05,2.052,2.05,2.052,37
20160601|2016-04-14 20:30,15,2.053,2.053,2.053,2.053,2
20160601|2016-04-14 21:00,15,2.051,2.051,2.05,2.05,27
20160601|2016-04-14 21:30,15,2.05,2.05,2.05,2.05,10
20160601|2016-04-14 22:00,15,2.05,2.05,2.049,2.049,19
20160601|2016-04-14 22:30,15,2.05,2.05,2.048,2.05,27
20160601|2016-04-14 23:00,15,2.047,2.05,2.047,2.05,4
20160601|2016-04-14 23:30,15,2.051,2.051,2.038,2.038,71
20160601|2016-04-15 00:00,15,2.039,2.043,2.039,2.043,45
20160601|2016-04-15 00:30,15,2.041,2.043,2.04,2.042,40
20160601|2016-04-15 01:00,15,2.044,2.045,2.043,2.045,12
20160601|2016-04-15 01:30,15,2.044,2.044,2.041,2.042,62
20160601|2016-04-15 02:00,15,2.041,2.045,2.04,2.041,81
20160601|2016-04-15 02:30,15,2.04,2.043,2.039,2.04,27
20160601|2016-04-15 03:00,15,2.04,2.043,2.037,2.038,61
20160601|2016-04-15 03:30,15,2.038,2.04,2.036,2.039,79
20160601|2016-04-15 04:00,15,2.04,2.04,2.039,2.04,15
20160601|2016-04-15 04:30,15,2.04,2.042,2.04,2.041,21
20160601|2016-04-15 05:00,15,2.041,2.041,2.037,2.038,40
20160601|2016-04-15 05:30,15,2.039,2.04,2.028,2.03,154
20160601|2016-04-15 06:00,15,2.029,2.031,2.021,2.022,210
20160601|2016-04-15 06:30,15,2.021,2.029,2.021,2.025,508
20160601|2016-04-15 07:00,15,2.023,2.024,2.013,2.015,1255
20160601|2016-04-15 07:30,15,2.014,2.023,2.013,2.013,1121
20160601|2016-04-15 08:00,15,2.013,2.015,1.986,2.001,6462
20160601|2016-04-15 08:30,15,2.002,2.006,1.997,2.003,2852
20160601|2016-04-15 09:00,15,2.002,2.009,2.001,2.006,2079
20160601|2016-04-15 09:30,15,2.005,2.005,1.995,2.004,2358
20160601|2016-04-15 10:00,15,2.004,2.005,1.997,2,2509
20160601|2016-04-15 10:30,15,2,2.008,1.999,2.005,1359
20160601|2016-04-15 11:00,15,2.005,2.02,2.005,2.01,2940
20160601|2016-04-15 11:30,15,2.01,2.025,2.01,2.018,1053
20160601|2016-04-15 12:00,15,2.018,2.021,2.012,2.012,1042
20160601|2016-04-15 12:30,15,2.012,2.014,2.002,2.01,1278
20160601|2016-04-15 13:00,15,2.011,2.011,1.994,1.996,5271
20160601|2016-04-15 13:30,15,1.996,2.007,1.996,2.001,1565
20160601|2016-04-15 14:00,15,2.001,2.005,2.001,2.005,208
20160601|2016-04-15 14:30,15,2.005,2.006,2.002,2.005,402
20160601|2016-04-15 15:00,15,2.005,2.008,2.005,2.007,221
20160601|2016-04-15 15:30,15,2.007,2.009,2.004,2.009,94
20160601|2016-04-17 17:00,18,1.98,1.983,1.972,1.98,315
20160601|2016-04-17 17:30,18,1.98,1.985,1.975,1.975,109
20160601|2016-04-17 18:00,18,1.979,1.98,1.976,1.98,41
20160601|2016-04-17 18:30,18,1.98,1.983,1.977,1.977,39
20160601|2016-04-17 19:00,18,1.98,1.987,1.978,1.986,126
20160601|2016-04-17 19:30,18,1.988,1.995,1.988,1.993,123
20160601|2016-04-17 20:00,18,1.993,1.998,1.993,1.996,154
20160601|2016-04-17 20:30,18,1.996,2.001,1.996,2,61
20160601|2016-04-17 21:00,18,1.998,2,1.998,1.998,45
20160601|2016-04-17 21:30,18,1.999,1.999,1.998,1.998,28
20160601|2016-04-17 22:00,18,1.998,2,1.998,2,23
20160601|2016-04-17 22:30,18,1.998,1.999,1.998,1.999,12
20160601|2016-04-17 23:00,18,2,2.001,1.999,2,9
20160601|2016-04-17 23:30,18,2,2,1.994,1.998,84
20160601|2016-04-18 00:00,18,1.994,1.996,1.992,1.996,93
20160601|2016-04-18 00:30,18,1.994,1.995,1.992,1.995,97
20160601|2016-04-18 01:00,18,1.994,1.994,1.99,1.99,32
20160601|2016-04-18 01:30,18,1.99,1.996,1.99,1.996,30
20160601|2016-04-18 02:00,18,1.995,2.009,1.994,2.007,169
20160601|2016-04-18 02:30,18,2.008,2.009,2.006,2.007,37
20160601|2016-04-18 03:00,18,2.007,2.009,2.007,2.009,27
20160601|2016-04-18 03:30,18,2.007,2.017,2.007,2.014,60
20160601|2016-04-18 04:00,18,2.015,2.015,2.013,2.015,7
20160601|2016-04-18 04:30,18,2.015,2.017,2.014,2.017,14
20160601|2016-04-18 05:00,18,2.016,2.019,2.013,2.019,46
20160601|2016-04-18 05:30,18,2.018,2.034,2.018,2.03,208
20160601|2016-04-18 06:00,18,2.031,2.031,2.021,2.021,242
20160601|2016-04-18 06:30,18,2.021,2.023,2.012,2.019,465
20160601|2016-04-18 07:00,18,2.019,2.037,2.012,2.032,935
20160601|2016-04-18 07:30,18,2.031,2.042,2.014,2.014,2108
20160601|2016-04-18 08:00,18,2.015,2.028,2.001,2.009,3523
20160601|2016-04-18 08:30,18,2.009,2.018,1.994,2.015,4391
20160601|2016-04-18 09:00,18,2.013,2.039,2.007,2.035,3605
20160601|2016-04-18 09:30,18,2.035,2.041,2.029,2.029,1523
20160601|2016-04-18 10:00,18,2.03,2.034,2.023,2.024,713
20160601|2016-04-18 10:30,18,2.024,2.028,2.018,2.025,1161
20160601|2016-04-18 11:00,18,2.025,2.025,2.019,2.021,634
20160601|2016-04-18 11:30,18,2.021,2.038,2.021,2.036,1008
20160601|2016-04-18 12:00,18,2.036,2.048,2.031,2.042,1181
20160601|2016-04-18 12:30,18,2.042,2.044,2.035,2.042,782
20160601|2016-04-18 13:00,18,2.042,2.05,2.039,2.044,3265
20160601|2016-04-18 13:30,18,2.045,2.047,2.04,2.043,2239
20160601|2016-04-18 14:00,18,2.044,2.045,2.037,2.04,918
20160601|2016-04-18 14:30,18,2.04,2.044,2.037,2.04,361
20160601|2016-04-18 15:00,18,2.04,2.04,2.033,2.034,179
20160601|2016-04-18 15:30,18,2.035,2.04,2.034,2.04,46
20160601|2016-04-18 17:00,19,2.028,2.042,2.028,2.035,86
20160601|2016-04-18 17:30,19,2.037,2.037,2.031,2.031,26
20160601|2016-04-18 18:00,19,2.03,2.031,2.028,2.029,35
20160601|2016-04-18 18:30,19,2.028,2.037,2.028,2.037,46
20160601|2016-04-18 19:00,19,2.038,2.042,2.03,2.03,116
20160601|2016-04-18 19:30,19,2.032,2.037,2.032,2.035,16
20160601|2016-04-18 20:00,19,2.033,2.033,2.031,2.031,7
20160601|2016-04-18 20:30,19,2.034,2.036,2.034,2.035,36
20160601|2016-04-18 21:00,19,2.035,2.035,2.034,2.035,6
20160601|2016-04-18 21:30,19,2.035,2.037,2.035,2.037,10
20160601|2016-04-18 22:00,19,2.036,2.036,2.036,2.036,2
20160601|2016-04-18 22:30,19,2.037,2.04,2.037,2.038,16
20160601|2016-04-18 23:00,19,2.04,2.04,2.038,2.038,9
20160601|2016-04-18 23:30,19,2.039,2.04,2.038,2.04,11
20160601|2016-04-19 00:00,19,2.036,2.046,2.035,2.043,64
20160601|2016-04-19 00:30,19,2.044,2.046,2.04,2.041,54
20160601|2016-04-19 01:00,19,2.044,2.045,2.041,2.045,17
20160601|2016-04-19 01:30,19,2.046,2.047,2.045,2.047,10
20160601|2016-04-19 02:00,19,2.046,2.046,2.043,2.046,86
20160601|2016-04-19 02:30,19,2.046,2.058,2.046,2.056,172
20160601|2016-04-19 03:00,19,2.056,2.056,2.049,2.049,91
20160601|2016-04-19 03:30,19,2.052,2.055,2.047,2.049,64
20160601|2016-04-19 04:00,19,2.05,2.056,2.05,2.056,36
20160601|2016-04-19 04:30,19,2.055,2.06,2.055,2.06,60
20160601|2016-04-19 05:00,19,2.06,2.091,2.06,2.088,671
20160601|2016-04-19 05:30,19,2.089,2.092,2.083,2.083,182
20160601|2016-04-19 06:00,19,2.085,2.108,2.083,2.102,716
20160601|2016-04-19 06:30,19,2.102,2.107,2.092,2.092,970
20160601|2016-04-19 07:00,19,2.092,2.101,2.09,2.091,1080
20160601|2016-04-19 07:30,19,2.092,2.105,2.083,2.095,2623
20160601|2016-04-19 08:00,19,2.093,2.127,2.092,2.119,5870
20160601|2016-04-19 08:30,19,2.118,2.134,2.117,2.127,4164
20160601|2016-04-19 09:00,19,2.127,2.136,2.126,2.135,3624
20160601|2016-04-19 09:30,19,2.136,2.142,2.128,2.134,2601
20160601|2016-04-19 10:00,19,2.134,2.138,2.122,2.124,2421
20160601|2016-04-19 10:30,19,2.124,2.139,2.124,2.138,2813
20160601|2016-04-19 11:00,19,2.138,2.14,2.131,2.132,2163
20160601|2016-04-19 11:30,19,2.133,2.138,2.129,2.138,1389
20160601|2016-04-19 12:00,19,2.137,2.167,2.137,2.16,5265
20160601|2016-04-19 12:30,19,2.16,2.175,2.155,2.169,3796
20160601|2016-04-19 13:00,19,2.168,2.192,2.168,2.19,8633
20160601|2016-04-19 13:30,19,2.19,2.195,2.185,2.186,2776
20160601|2016-04-19 14:00,19,2.186,2.191,2.184,2.186,829
20160601|2016-04-19 14:30,19,2.186,2.187,2.184,2.184,612
20160601|2016-04-19 15:00,19,2.185,2.192,2.184,2.191,196
20160601|2016-04-19 15:30,19,2.189,2.191,2.187,2.191,60
20160601|2016-04-19 17:00,20,2.194,2.195,2.186,2.194,68
20160601|2016-04-19 17:30,20,2.194,2.194,2.186,2.186,63
20160601|2016-04-19 18:00,20,2.187,2.189,2.18,2.18,74
20160601|2016-04-19 18:30,20,2.18,2.183,2.179,2.181,80
20160601|2016-04-19 19:00,20,2.182,2.186,2.176,2.183,80
20160601|2016-04-19 19:30,20,2.185,2.193,2.185,2.193,171
20160601|2016-04-19 20:00,20,2.191,2.197,2.191,2.195,91
20160601|2016-04-19 20:30,20,2.195,2.21,2.191,2.199,221
20160601|2016-04-19 21:00,20,2.194,2.2,2.194,2.199,35
20160601|2016-04-19 21:30,20,2.199,2.2,2.196,2.196,19
20160601|2016-04-19 22:00,20,2.197,2.199,2.192,2.193,10
20160601|2016-04-19 22:30,20,2.195,2.197,2.193,2.193,11
20160601|2016-04-19 23:00,20,2.193,2.196,2.191,2.192,26
20160601|2016-04-19 23:30,20,2.191,2.196,2.185,2.192,61
20160601|2016-04-20 00:00,20,2.195,2.198,2.189,2.196,129
20160601|2016-04-20 00:30,20,2.194,2.196,2.187,2.191,108
20160601|2016-04-20 01:00,20,2.189,2.191,2.18,2.188,202
20160601|2016-04-20 01:30,20,2.187,2.19,2.187,2.188,31
20160601|2016-04-20 02:00,20,2.186,2.188,2.179,2.181,319
20160601|2016-04-20 02:30,20,2.182,2.187,2.18,2.185,182
20160601|2016-04-20 03:00,20,2.187,2.188,2.183,2.187,102
20160601|2016-04-20 03:30,20,2.186,2.193,2.181,2.19,152
20160601|2016-04-20 04:00,20,2.19,2.196,2.19,2.194,186
20160601|2016-04-20 04:30,20,2.193,2.197,2.191,2.197,93
20160601|2016-04-20 05:00,20,2.195,2.2,2.189,2.191,128
20160601|2016-04-20 05:30,20,2.19,2.199,2.182,2.182,119
20160601|2016-04-20 06:00,20,2.182,2.207,2.182,2.207,443
20160601|2016-04-20 06:30,20,2.207,2.24,2.205,2.225,2435
20160601|2016-04-20 07:00,20,2.226,2.239,2.203,2.211,1749
20160601|2016-04-20 07:30,20,2.211,2.225,2.202,2.203,2229
20160601|2016-04-20 08:00,20,2.203,2.21,2.17,2.189,4811
20160601|2016-04-20 08:30,20,2.188,2.2,2.174,2.174,3413
20160601|2016-04-20 09:00,20,2.175,2.177,2.155,2.165,5051
20160601|2016-04-20 09:30,20,2.166,2.179,2.165,2.173,2943
20160601|2016-04-20 10:00,20,2.173,2.199,2.172,2.189,3358
20160601|2016-04-20 10:30,20,2.19,2.232,2.186,2.222,5538
20160601|2016-04-20 11:00,20,2.221,2.224,2.213,2.221,2337
20160601|2016-04-20 11:30,20,2.222,2.226,2.198,2.201,4458
20160601|2016-04-20 12:00,20,2.201,2.201,2.181,2.194,2710
20160601|2016-04-20 12:30,20,2.194,2.21,2.181,2.184,2791
20160601|2016-04-20 13:00,20,2.184,2.189,2.175,2.181,4893
20160601|2016-04-20 13:30,20,2.181,2.183,2.178,2.18,1498
20160601|2016-04-20 14:00,20,2.18,2.184,2.18,2.18,541
20160601|2016-04-20 14:30,20,2.181,2.189,2.177,2.188,511
20160601|2016-04-20 15:00,20,2.188,2.19,2.181,2.185,177
20160601|2016-04-20 15:30,20,2.185,2.185,2.181,2.184,77
20160601|2016-04-20 17:00,21,2.186,2.21,2.179,2.196,413
20160601|2016-04-20 17:30,21,2.197,2.198,2.196,2.196,24
20160601|2016-04-20 18:00,21,2.196,2.197,2.196,2.196,10
20160601|2016-04-20 18:30,21,2.196,2.197,2.192,2.192,39
20160601|2016-04-20 19:00,21,2.192,2.197,2.19,2.193,60
20160601|2016-04-20 19:30,21,2.194,2.195,2.19,2.192,76
20160601|2016-04-20 20:00,21,2.194,2.195,2.19,2.192,31
20160601|2016-04-20 20:30,21,2.192,2.195,2.192,2.195,17
20160601|2016-04-20 21:00,21,2.194,2.194,2.191,2.191,17
20160601|2016-04-20 21:30,21,2.19,2.194,2.19,2.194,32
20160601|2016-04-20 22:00,21,2.193,2.194,2.192,2.193,26
20160601|2016-04-20 22:30,21,2.192,2.196,2.192,2.194,73
20160601|2016-04-20 23:00,21,2.196,2.196,2.194,2.195,8
20160601|2016-04-20 23:30,21,2.195,2.197,2.195,2.197,28
20160601|2016-04-21 00:00,21,2.196,2.196,2.181,2.183,120
20160601|2016-04-21 00:30,21,2.187,2.191,2.183,2.187,97
20160601|2016-04-21 01:00,21,2.191,2.193,2.187,2.187,86
20160601|2016-04-21 01:30,21,2.189,2.189,2.184,2.185,55
20160601|2016-04-21 02:00,21,2.186,2.189,2.183,2.183,76
20160601|2016-04-21 02:30,21,2.182,2.182,2.176,2.178,133
20160601|2016-04-21 03:00,21,2.176,2.177,2.168,2.171,187
20160601|2016-04-21 03:30,21,2.171,2.178,2.171,2.174,143
20160601|2016-04-21 04:00,21,2.176,2.178,2.174,2.178,110
20160601|2016-04-21 04:30,21,2.177,2.186,2.177,2.182,155
20160601|2016-04-21 05:00,21,2.181,2.181,2.174,2.175,112
20160601|2016-04-21 05:30,21,2.175,2.182,2.174,2.179,101
20160601|2016-04-21 06:00,21,2.179,2.192,2.175,2.186,484
20160601|2016-04-21 06:30,21,2.187,2.192,2.181,2.191,380
20160601|2016-04-21 07:00,21,2.191,2.192,2.171,2.171,1023
20160601|2016-04-21 07:30,21,2.173,2.177,2.167,2.169,1367
20160601|2016-04-21 08:00,21,2.169,2.19,2.166,2.189,4289
20160601|2016-04-21 08:30,21,2.189,2.205,2.188,2.189,4492
20160601|2016-04-21 09:00,21,2.189,2.204,2.188,2.193,3597
20160601|2016-04-21 09:30,21,2.193,2.225,2.179,2.21,8265
20160601|2016-04-21 10:00,21,2.211,2.214,2.205,2.212,2437
20160601|2016-04-21 10:30,21,2.213,2.221,2.202,2.202,2847
20160601|2016-04-21 11:00,21,2.203,2.203,2.181,2.194,3899
20160601|2016-04-21 11:30,21,2.193,2.206,2.185,2.202,2571
20160601|2016-04-21 12:00,21,2.202,2.218,2.195,2.214,3488
20160601|2016-04-21 12:30,21,2.214,2.224,2.208,2.21,3202
20160601|2016-04-21 13:00,21,2.209,2.214,2.198,2.211,5672
20160601|2016-04-21 13:30,21,2.211,2.214,2.206,2.207,1680
20160601|2016-04-21 14:00,21,2.208,2.208,2.2,2.201,468
20160601|2016-04-21 14:30,21,2.201,2.204,2.198,2.202,438
20160601|2016-04-21 15:00,21,2.202,2.204,2.2,2.202,164
20160601|2016-04-21 15:30,21,2.202,2.204,2.201,2.201,70
20160601|2016-04-21 17:00,22,2.198,2.205,2.198,2.198,46
20160601|2016-04-21 17:30,22,2.199,2.2,2.198,2.2,25
20160601|2016-04-21 18:00,22,2.2,2.205,2.2,2.203,31
20160601|2016-04-21 18:30,22,2.199,2.207,2.199,2.207,48
20160601|2016-04-21 19:00,22,2.208,2.211,2.205,2.21,83
20160601|2016-04-21 19:30,22,2.206,2.21,2.206,2.206,33
20160601|2016-04-21 20:00,22,2.207,2.208,2.204,2.208,30
20160601|2016-04-21 20:30,22,2.207,2.209,2.207,2.209,3
20160601|2016-04-21 21:00,22,2.211,2.217,2.209,2.214,43
20160601|2016-04-21 21:30,22,2.219,2.219,2.212,2.214,96
20160601|2016-04-21 22:00,22,2.215,2.217,2.213,2.217,44
20160601|2016-04-21 22:30,22,2.215,2.216,2.215,2.215,3
20160601|2016-04-21 23:00,22,2.215,2.215,2.214,2.214,10
20160601|2016-04-21 23:30,22,2.215,2.215,2.211,2.214,40
20160601|2016-04-22 00:00,22,2.216,2.223,2.214,2.221,67
20160601|2016-04-22 00:30,22,2.223,2.23,2.22,2.228,226
20160601|2016-04-22 01:00,22,2.224,2.224,2.22,2.222,113
20160601|2016-04-22 01:30,22,2.22,2.223,2.217,2.22,64
20160601|2016-04-22 02:00,22,2.218,2.22,2.217,2.219,49
20160601|2016-04-22 02:30,22,2.22,2.222,2.219,2.221,34
20160601|2016-04-22 03:00,22,2.222,2.23,2.222,2.224,362
20160601|2016-04-22 03:30,22,2.224,2.232,2.222,2.224,167
20160601|2016-04-22 04:00,22,2.225,2.226,2.221,2.224,183
20160601|2016-04-22 04:30,22,2.224,2.229,2.223,2.224,110
20160601|2016-04-22 05:00,22,2.224,2.23,2.216,2.217,326
20160601|2016-04-22 05:30,22,2.216,2.223,2.215,2.219,194
20160601|2016-04-22 06:00,22,2.218,2.22,2.21,2.211,303
20160601|2016-04-22 06:30,22,2.211,2.218,2.209,2.213,405
20160601|2016-04-22 07:00,22,2.211,2.212,2.185,2.189,2198
20160601|2016-04-22 07:30,22,2.188,2.21,2.179,2.21,4416
20160601|2016-04-22 08:00,22,2.21,2.222,2.202,2.222,4361
20160601|2016-04-22 08:30,22,2.222,2.223,2.2,2.207,3608
20160601|2016-04-22 09:00,22,2.207,2.231,2.206,2.224,4029
20160601|2016-04-22 09:30,22,2.225,2.233,2.22,2.227,4195
20160601|2016-04-22 10:00,22,2.227,2.247,2.226,2.245,4665
20160601|2016-04-22 10:30,22,2.245,2.251,2.238,2.244,3950
20160601|2016-04-22 11:00,22,2.244,2.261,2.24,2.247,4097
20160601|2016-04-22 11:30,22,2.246,2.269,2.245,2.267,4905
20160601|2016-04-22 12:00,22,2.268,2.28,2.266,2.278,5728
20160601|2016-04-22 12:30,22,2.278,2.28,2.27,2.277,4647
20160601|2016-04-22 13:00,22,2.278,2.281,2.251,2.265,10251
20160601|2016-04-22 13:30,22,2.266,2.271,2.256,2.258,2082
20160601|2016-04-22 14:00,22,2.257,2.263,2.252,2.254,1088
20160601|2016-04-22 14:30,22,2.255,2.259,2.25,2.252,1322
20160601|2016-04-22 15:00,22,2.253,2.258,2.25,2.257,275
20160601|2016-04-22 15:30,22,2.258,2.26,2.254,2.256,186
20160601|2016-04-24 17:00,25,2.276,2.292,2.268,2.282,765
20160601|2016-04-24 17:30,25,2.282,2.287,2.282,2.286,108
20160601|2016-04-24 18:00,25,2.285,2.286,2.283,2.284,103
20160601|2016-04-24 18:30,25,2.284,2.289,2.284,2.284,146
20160601|2016-04-24 19:00,25,2.284,2.289,2.283,2.287,198
20160601|2016-04-24 19:30,25,2.286,2.29,2.286,2.288,97
20160601|2016-04-24 20:00,25,2.286,2.292,2.286,2.291,263
20160601|2016-04-24 20:30,25,2.29,2.291,2.286,2.289,158
20160601|2016-04-24 21:00,25,2.29,2.291,2.285,2.289,300
20160601|2016-04-24 21:30,25,2.289,2.289,2.287,2.289,14
20160601|2016-04-24 22:00,25,2.288,2.289,2.286,2.289,75
20160601|2016-04-24 22:30,25,2.287,2.289,2.287,2.289,39
20160601|2016-04-24 23:00,25,2.29,2.29,2.288,2.289,56
20160601|2016-04-24 23:30,25,2.288,2.29,2.288,2.29,142
20160601|2016-04-25 00:00,25,2.29,2.291,2.289,2.29,128
20160601|2016-04-25 00:30,25,2.29,2.292,2.289,2.292,164
20160601|2016-04-25 01:00,25,2.292,2.294,2.289,2.294,199
20160601|2016-04-25 01:30,25,2.294,2.296,2.293,2.296,180
20160601|2016-04-25 02:00,25,2.295,2.303,2.295,2.302,691
20160601|2016-04-25 02:30,25,2.303,2.304,2.301,2.301,299
20160601|2016-04-25 03:00,25,2.301,2.304,2.301,2.302,201
20160601|2016-04-25 03:30,25,2.302,2.303,2.289,2.291,982
20160601|2016-04-25 04:00,25,2.291,2.293,2.287,2.288,196
20160601|2016-04-25 04:30,25,2.288,2.289,2.279,2.287,357
20160601|2016-04-25 05:00,25,2.286,2.287,2.269,2.27,496
20160601|2016-04-25 05:30,25,2.271,2.271,2.256,2.256,684
20160601|2016-04-25 06:00,25,2.256,2.264,2.251,2.254,1000
20160601|2016-04-25 06:30,25,2.256,2.256,2.234,2.237,2475
20160601|2016-04-25 07:00,25,2.237,2.238,2.221,2.232,4119
20160601|2016-04-25 07:30,25,2.232,2.235,2.211,2.22,4906
20160601|2016-04-25 08:00,25,2.221,2.223,2.177,2.2,13546
20160601|2016-04-25 08:30,25,2.199,2.2,2.18,2.191,6635
20160601|2016-04-25 09:00,25,2.192,2.203,2.189,2.193,5087
20160601|2016-04-25 09:30,25,2.193,2.199,2.188,2.196,2760
20160601|2016-04-25 10:00,25,2.196,2.203,2.186,2.191,3382
20160601|2016-04-25 10:30,25,2.192,2.195,2.175,2.176,5951
20160601|2016-04-25 11:00,25,2.176,2.177,2.161,2.173,7505
20160601|2016-04-25 11:30,25,2.172,2.178,2.168,2.176,2739
20160601|2016-04-25 12:00,25,2.176,2.189,2.176,2.186,3262
20160601|2016-04-25 12:30,25,2.187,2.191,2.18,2.185,2080
20160601|2016-04-25 13:00,25,2.185,2.19,2.176,2.189,9284
20160601|2016-04-25 13:30,25,2.189,2.195,2.186,2.189,2590
20160601|2016-04-25 14:00,25,2.19,2.191,2.187,2.191,517
20160601|2016-04-25 14:30,25,2.192,2.195,2.19,2.193,1129
20160601|2016-04-25 15:00,25,2.195,2.197,2.192,2.193,230
20160601|2016-04-25 15:30,25,2.193,2.196,2.192,2.194,189
20160601|2016-04-25 17:00,26,2.196,2.203,2.193,2.198,154
20160601|2016-04-25 17:30,26,2.197,2.208,2.197,2.2,307
20160601|2016-04-25 18:00,26,2.199,2.2,2.197,2.2,153
20160601|2016-04-25 18:30,26,2.199,2.204,2.199,2.201,134
20160601|2016-04-25 19:00,26,2.202,2.205,2.2,2.2,237
20160601|2016-04-25 19:30,26,2.201,2.202,2.198,2.198,132
20160601|2016-04-25 20:00,26,2.199,2.2,2.192,2.199,226
20160601|2016-04-25 20:30,26,2.197,2.199,2.189,2.191,167
20160601|2016-04-25 21:00,26,2.191,2.194,2.189,2.193,135
20160601|2016-04-25 21:30,26,2.192,2.193,2.19,2.193,17
20160601|2016-04-25 22:00,26,2.192,2.196,2.192,2.196,51
20160601|2016-04-25 22:30,26,2.196,2.197,2.195,2.196,27
20160601|2016-04-25 23:00,26,2.197,2.2,2.195,2.195,69
20160601|2016-04-25 23:30,26,2.197,2.201,2.196,2.201,184
20160601|2016-04-26 00:00,26,2.202,2.202,2.189,2.189,439
20160601|2016-04-26 00:30,26,2.189,2.199,2.186,2.191,335
20160601|2016-04-26 01:00,26,2.19,2.196,2.19,2.193,64
20160601|2016-04-26 01:30,26,2.193,2.193,2.189,2.19,200
20160601|2016-04-26 02:00,26,2.191,2.198,2.191,2.196,213
20160601|2016-04-26 02:30,26,2.196,2.199,2.195,2.197,120
20160601|2016-04-26 03:00,26,2.196,2.196,2.192,2.192,106
20160601|2016-04-26 03:30,26,2.192,2.193,2.187,2.189,230
20160601|2016-04-26 04:00,26,2.189,2.193,2.189,2.193,137
20160601|2016-04-26 04:30,26,2.194,2.198,2.191,2.198,307
20160601|2016-04-26 05:00,26,2.198,2.202,2.193,2.199,278
20160601|2016-04-26 05:30,26,2.199,2.201,2.18,2.182,471
20160601|2016-04-26 06:00,26,2.183,2.19,2.162,2.164,1255
20160601|2016-04-26 06:30,26,2.165,2.17,2.155,2.156,2275
20160601|2016-04-26 07:00,26,2.157,2.176,2.148,2.15,4343
20160601|2016-04-26 07:30,26,2.15,2.153,2.132,2.141,8548
20160601|2016-04-26 08:00,26,2.142,2.157,2.135,2.155,10884
20160601|2016-04-26 08:30,26,2.155,2.166,2.151,2.159,6665
20160601|2016-04-26 09:00,26,2.16,2.163,2.146,2.148,4990
20160601|2016-04-26 09:30,26,2.148,2.153,2.146,2.152,2251
20160601|2016-04-26 10:00,26,2.152,2.153,2.147,2.15,2529
20160601|2016-04-26 10:30,26,2.15,2.153,2.14,2.142,3796
20160601|2016-04-26 11:00,26,2.141,2.155,2.138,2.151,5497
20160601|2016-04-26 11:30,26,2.151,2.162,2.151,2.155,3527
20160601|2016-04-26 12:00,26,2.154,2.157,2.148,2.148,3458
20160601|2016-04-26 12:30,26,2.148,2.148,2.136,2.145,6338
20160601|2016-04-26 13:00,26,2.145,2.163,2.137,2.162,13763
20160601|2016-04-26 13:30,26,2.161,2.163,2.157,2.158,3307
20160601|2016-04-26 14:00,26,2.157,2.162,2.157,2.159,1317
20160601|2016-04-26 14:30,26,2.159,2.164,2.158,2.163,1279
20160601|2016-04-26 15:00,26,2.163,2.166,2.159,2.164,1055
20160601|2016-04-26 15:30,26,2.164,2.176,2.164,2.176,724
20160601|2016-04-26 17:00,27,2.17,2.173,2.168,2.173,159
20160601|2016-04-26 17:30,27,2.172,2.179,2.172,2.179,191
20160601|2016-04-26 18:00,27,2.177,2.177,2.173,2.173,106
20160601|2016-04-26 18:30,27,2.173,2.175,2.171,2.172,82
20160601|2016-04-26 19:00,27,2.173,2.173,2.167,2.171,171
20160601|2016-04-26 19:30,27,2.171,2.171,2.17,2.171,53
20160601|2016-04-26 20:00,27,2.171,2.171,2.17,2.17,13
20160601|2016-04-26 20:30,27,2.17,2.171,2.167,2.171,120
20160601|2016-04-26 21:00,27,2.171,2.172,2.169,2.172,44
20160601|2016-04-26 21:30,27,2.171,2.172,2.171,2.172,56
20160601|2016-04-26 22:00,27,2.172,2.172,2.171,2.171,37
20160601|2016-04-26 22:30,27,2.171,2.172,2.17,2.17,43
20160601|2016-04-26 23:00,27,2.17,2.171,2.168,2.168,59
20160601|2016-04-26 23:30,27,2.167,2.169,2.167,2.168,70
20160601|2016-04-27 00:00,27,2.169,2.179,2.167,2.179,265
20160601|2016-04-27 00:30,27,2.179,2.182,2.178,2.182,181
20160601|2016-04-27 01:00,27,2.181,2.182,2.18,2.181,154
20160601|2016-04-27 01:30,27,2.181,2.183,2.18,2.182,119
20160601|2016-04-27 02:00,27,2.183,2.199,2.183,2.192,1353
20160601|2016-04-27 02:30,27,2.192,2.197,2.192,2.194,220
20160601|2016-04-27 03:00,27,2.193,2.196,2.192,2.194,114
20160601|2016-04-27 03:30,27,2.194,2.199,2.194,2.198,171
20160601|2016-04-27 04:00,27,2.198,2.198,2.194,2.197,291
20160601|2016-04-27 04:30,27,2.198,2.198,2.192,2.193,183
20160601|2016-04-27 05:00,27,2.192,2.198,2.192,2.196,285
20160601|2016-04-27 05:30,27,2.196,2.197,2.191,2.192,362
20160601|2016-04-27 06:00,27,2.193,2.195,2.18,2.18,477
20160601|2016-04-27 06:30,27,2.18,2.184,2.166,2.174,1415
20160601|2016-04-27 07:00,27,2.174,2.182,2.165,2.166,3541
20160601|2016-04-27 07:30,27,2.166,2.17,2.145,2.155,6834
20160601|2016-04-27 08:00,27,2.155,2.159,2.128,2.134,10668
20160601|2016-04-27 08:30,27,2.133,2.141,2.12,2.131,11575
20160601|2016-04-27 09:00,27,2.13,2.137,2.128,2.135,3962
20160601|2016-04-27 09:30,27,2.134,2.147,2.128,2.145,6432
20160601|2016-04-27 10:00,27,2.145,2.147,2.131,2.134,4164
20160601|2016-04-27 10:30,27,2.134,2.134,2.117,2.118,8529
20160601|2016-04-27 11:00,27,2.118,2.123,2.108,2.122,7363
20160601|2016-04-27 11:30,27,2.122,2.146,2.121,2.14,6654
20160601|2016-04-27 12:00,27,2.141,2.158,2.136,2.144,9919
20160601|2016-04-27 12:30,27,2.144,2.155,2.14,2.145,4441
20160601|2016-04-27 13:00,27,2.145,2.165,2.128,2.151,9407
20160601|2016-04-27 13:30,27,2.152,2.154,2.146,2.148,3967
20160601|2016-04-27 14:00,27,2.147,2.15,2.144,2.15,1181
20160601|2016-04-27 14:30,27,2.149,2.15,2.147,2.149,776
20160601|2016-04-27 15:00,27,2.148,2.149,2.146,2.149,442
20160601|2016-04-27 15:30,27,2.149,2.15,2.147,2.149,315
20160601|2016-04-27 17:00,28,2.149,2.151,2.145,2.15,141
20160601|2016-04-27 17:30,28,2.15,2.151,2.149,2.149,7
20160601|2016-04-27 18:00,28,2.149,2.155,2.149,2.155,62
20160601|2016-04-27 18:30,28,2.152,2.155,2.151,2.155,55
20160601|2016-04-27 19:00,28,2.155,2.155,2.152,2.152,32
20160601|2016-04-27 19:30,28,2.152,2.152,2.141,2.145,99
20160601|2016-04-27 20:00,28,2.142,2.147,2.139,2.141,287
20160601|2016-04-27 20:30,28,2.141,2.143,2.134,2.138,183
20160601|2016-04-27 21:00,28,2.138,2.138,2.137,2.138,24
20160601|2016-04-27 21:30,28,2.139,2.142,2.138,2.141,76
20160601|2016-04-27 22:00,28,2.142,2.143,2.139,2.139,55
20160601|2016-04-27 22:30,28,2.138,2.139,2.136,2.137,25
20160601|2016-04-27 23:00,28,2.138,2.144,2.138,2.143,68
20160601|2016-04-27 23:30,28,2.143,2.146,2.138,2.144,78
20160601|2016-04-28 00:00,28,2.145,2.145,2.137,2.137,86
20160601|2016-04-28 00:30,28,2.139,2.139,2.135,2.135,55
20160601|2016-04-28 01:00,28,2.136,2.14,2.128,2.129,265
20160601|2016-04-28 01:30,28,2.128,2.131,2.125,2.13,181
20160601|2016-04-28 02:00,28,2.132,2.134,2.125,2.132,270
20160601|2016-04-28 02:30,28,2.132,2.139,2.129,2.135,236
20160601|2016-04-28 03:00,28,2.135,2.135,2.13,2.13,125
20160601|2016-04-28 03:30,28,2.13,2.145,2.13,2.144,175
20160601|2016-04-28 04:00,28,2.144,2.15,2.142,2.145,254
20160601|2016-04-28 04:30,28,2.145,2.145,2.14,2.141,49
20160601|2016-04-28 05:00,28,2.14,2.14,2.128,2.13,247
20160601|2016-04-28 05:30,28,2.13,2.132,2.128,2.128,204
20160601|2016-04-28 06:00,28,2.128,2.135,2.105,2.108,1872
20160601|2016-04-28 06:30,28,2.107,2.117,2.106,2.11,1190
20160601|2016-04-28 07:00,28,2.11,2.111,2.097,2.107,4386
20160601|2016-04-28 07:30,28,2.106,2.108,2.097,2.098,3262
20160601|2016-04-28 08:00,28,2.097,2.105,2.084,2.086,10529
20160601|2016-04-28 08:30,28,2.087,2.095,2.079,2.089,9195
20160601|2016-04-28 09:00,28,2.089,2.101,2.087,2.094,7499
20160601|2016-04-28 09:30,28,2.094,2.102,2.075,2.095,25222
20160601|2016-04-28 10:00,28,2.095,2.106,2.087,2.105,9769
20160601|2016-04-28 10:30,28,2.105,2.105,2.078,2.082,9384
20160601|2016-04-28 11:00,28,2.081,2.086,2.071,2.079,7601
20160601|2016-04-28 11:30,28,2.08,2.089,2.074,2.085,3895
20160601|2016-04-28 12:00,28,2.085,2.085,2.077,2.079,2881
20160601|2016-04-28 12:30,28,2.079,2.09,2.078,2.084,3614
20160601|2016-04-28 13:00,28,2.084,2.086,2.075,2.079,9680
20160601|2016-04-28 13:30,28,2.079,2.082,2.068,2.076,4184
20160601|2016-04-28 14:00,28,2.076,2.078,2.068,2.073,1242
20160601|2016-04-28 14:30,28,2.073,2.074,2.064,2.068,1709
20160601|2016-04-28 15:00,28,2.068,2.069,2.06,2.062,1191
20160601|2016-04-28 15:30,28,2.063,2.063,2.054,2.059,1057
20160601|2016-04-28 17:00,29,2.06,2.062,2.056,2.06,135
20160601|2016-04-28 17:30,29,2.061,2.064,2.059,2.064,178
20160601|2016-04-28 18:00,29,2.063,2.066,2.061,2.066,107
20160601|2016-04-28 18:30,29,2.065,2.066,2.063,2.063,55
20160601|2016-04-28 19:00,29,2.063,2.064,2.062,2.062,28
20160601|2016-04-28 19:30,29,2.063,2.064,2.062,2.063,35
20160601|2016-04-28 20:00,29,2.062,2.064,2.061,2.062,63
20160601|2016-04-28 20:30,29,2.061,2.064,2.058,2.062,114
20160601|2016-04-28 21:00,29,2.063,2.071,2.061,2.068,98
20160601|2016-04-28 21:30,29,2.07,2.071,2.068,2.071,46
20160601|2016-04-28 22:00,29,2.069,2.074,2.069,2.073,87
20160601|2016-04-28 22:30,29,2.072,2.072,2.069,2.069,24
20160601|2016-04-28 23:00,29,2.068,2.07,2.068,2.07,32
20160601|2016-04-28 23:30,29,2.07,2.073,2.068,2.069,164
20160601|2016-04-29 00:00,29,2.069,2.07,2.068,2.068,46
20160601|2016-04-29 00:30,29,2.068,2.069,2.065,2.066,106
20160601|2016-04-29 01:00,29,2.066,2.068,2.066,2.066,30
20160601|2016-04-29 01:30,29,2.067,2.068,2.063,2.063,102
20160601|2016-04-29 02:00,29,2.064,2.067,2.061,2.062,266
20160601|2016-04-29 02:30,29,2.062,2.067,2.061,2.062,122
20160601|2016-04-29 03:00,29,2.062,2.065,2.057,2.057,152
20160601|2016-04-29 03:30,29,2.057,2.072,2.057,2.072,322
20160601|2016-04-29 04:00,29,2.072,2.076,2.071,2.075,190
20160601|2016-04-29 04:30,29,2.074,2.078,2.074,2.078,158
20160601|2016-04-29 05:00,29,2.078,2.088,2.077,2.085,629
20160601|2016-04-29 05:30,29,2.084,2.085,2.058,2.064,819
20160601|2016-04-29 06:00,29,2.064,2.066,2.052,2.056,1166
20160601|2016-04-29 06:30,29,2.056,2.057,2.042,2.052,1883
20160601|2016-04-29 07:00,29,2.051,2.095,2.05,2.087,8681
20160601|2016-04-29 07:30,29,2.087,2.09,2.068,2.069,5071
20160601|2016-04-29 08:00,29,2.069,2.11,2.069,2.098,12689
20160601|2016-04-29 08:30,29,2.097,2.114,2.087,2.088,7960
20160601|2016-04-29 09:00,29,2.088,2.094,2.078,2.087,6293
20160601|2016-04-29 09:30,29,2.087,2.099,2.083,2.093,3446
20160601|2016-04-29 10:00,29,2.094,2.108,2.088,2.103,5199
20160601|2016-04-29 10:30,29,2.104,2.108,2.093,2.095,3374
20160601|2016-04-29 11:00,29,2.096,2.145,2.092,2.145,11117
20160601|2016-04-29 11:30,29,2.144,2.195,2.142,2.154,31982
20160601|2016-04-29 12:00,29,2.155,2.182,2.15,2.166,11943
20160601|2016-04-29 12:30,29,2.166,2.168,2.139,2.153,10650
20160601|2016-04-29 13:00,29,2.152,2.182,2.151,2.178,21783
20160601|2016-04-29 13:30,29,2.178,2.18,2.163,2.165,3656
20160601|2016-04-29 14:00,29,2.165,2.167,2.148,2.154,4481
20160601|2016-04-29 14:30,29,2.153,2.16,2.137,2.142,1742
20160601|2016-04-29 15:00,29,2.143,2.152,2.139,2.14,854
20160601|2016-04-29 15:30,29,2.14,2.144,2.138,2.14,430
20160601|2016-05-01 17:00,2,2.132,2.135,2.113,2.133,1750
20160601|2016-05-01 17:30,2,2.133,2.134,2.132,2.134,143
20160601|2016-05-01 18:00,2,2.135,2.139,2.134,2.137,174
20160601|2016-05-01 18:30,2,2.137,2.143,2.136,2.14,321
20160601|2016-05-01 19:00,2,2.14,2.142,2.133,2.135,203
20160601|2016-05-01 19:30,2,2.135,2.138,2.134,2.137,84
20160601|2016-05-01 20:00,2,2.136,2.137,2.13,2.13,345
20160601|2016-05-01 20:30,2,2.132,2.134,2.127,2.129,376
20160601|2016-05-01 21:00,2,2.128,2.13,2.128,2.129,30
20160601|2016-05-01 21:30,2,2.13,2.133,2.129,2.132,186
20160601|2016-05-01 22:00,2,2.134,2.136,2.132,2.132,143
20160601|2016-05-01 22:30,2,2.132,2.136,2.132,2.134,37
20160601|2016-05-01 23:00,2,2.134,2.135,2.133,2.133,43
20160601|2016-05-01 23:30,2,2.134,2.134,2.131,2.132,53
20160601|2016-05-02 00:00,2,2.132,2.134,2.132,2.133,75
20160601|2016-05-02 00:30,2,2.134,2.135,2.133,2.134,65
20160601|2016-05-02 01:00,2,2.134,2.136,2.134,2.136,113
20160601|2016-05-02 01:30,2,2.135,2.135,2.131,2.132,47
20160601|2016-05-02 02:00,2,2.131,2.133,2.116,2.118,657
20160601|2016-05-02 02:30,2,2.118,2.118,2.114,2.115,382
20160601|2016-05-02 03:00,2,2.115,2.124,2.114,2.122,126
20160601|2016-05-02 03:30,2,2.123,2.126,2.121,2.126,107
20160601|2016-05-02 04:00,2,2.125,2.132,2.125,2.128,134
20160601|2016-05-02 04:30,2,2.128,2.134,2.126,2.134,128
20160601|2016-05-02 05:00,2,2.134,2.139,2.125,2.129,420
20160601|2016-05-02 05:30,2,2.129,2.135,2.124,2.131,284
20160601|2016-05-02 06:00,2,2.131,2.137,2.124,2.127,453
20160601|2016-05-02 06:30,2,2.127,2.129,2.106,2.108,1987
20160601|2016-05-02 07:00,2,2.108,2.118,2.104,2.107,3702
20160601|2016-05-02 07:30,2,2.108,2.111,2.102,2.107,4082
20160601|2016-05-02 08:00,2,2.107,2.115,2.098,2.113,8391
20160601|2016-05-02 08:30,2,2.113,2.118,2.089,2.089,8820
20160601|2016-05-02 09:00,2,2.09,2.097,2.085,2.093,5201
20160601|2016-05-02 09:30,2,2.092,2.096,2.087,2.091,3339
20160601|2016-05-02 10:00,2,2.091,2.103,2.091,2.099,5047
20160601|2016-05-02 10:30,2,2.098,2.099,2.091,2.093,3724
20160601|2016-05-02 11:00,2,2.092,2.093,2.08,2.084,5015
20160601|2016-05-02 11:30,2,2.083,2.086,2.065,2.068,8533
20160601|2016-05-02 12:00,2,2.069,2.072,2.062,2.069,5536
20160601|2016-05-02 12:30,2,2.069,2.074,2.052,2.054,7555
20160601|2016-05-02 13:00,2,2.054,2.06,2.033,2.037,19832
20160601|2016-05-02 13:30,2,2.038,2.039,2.026,2.034,10800
20160601|2016-05-02 14:00,2,2.035,2.045,2.033,2.043,2549
20160601|2016-05-02 14:30,2,2.043,2.05,2.042,2.047,2090
20160601|2016-05-02 15:00,2,2.046,2.051,2.045,2.051,897
20160601|2016-05-02 15:30,2,2.051,2.058,2.05,2.055,757
20160601|2016-05-02 17:00,3,2.053,2.058,2.052,2.053,292
20160601|2016-05-02 17:30,3,2.052,2.056,2.052,2.055,87
20160601|2016-05-02 18:00,3,2.055,2.056,2.054,2.055,36
20160601|2016-05-02 18:30,3,2.055,2.057,2.048,2.052,194
20160601|2016-05-02 19:00,3,2.052,2.055,2.049,2.049,159
20160601|2016-05-02 19:30,3,2.049,2.051,2.046,2.049,93
20160601|2016-05-02 20:00,3,2.049,2.052,2.047,2.049,49
20160601|2016-05-02 20:30,3,2.05,2.05,2.048,2.048,14
20160601|2016-05-02 21:00,3,2.048,2.048,2.046,2.047,64
20160601|2016-05-02 21:30,3,2.048,2.048,2.046,2.046,31
20160601|2016-05-02 22:00,3,2.047,2.047,2.046,2.047,42
20160601|2016-05-02 22:30,3,2.045,2.048,2.044,2.048,29
20160601|2016-05-02 23:00,3,2.048,2.05,2.047,2.05,68
20160601|2016-05-02 23:30,3,2.05,2.051,2.049,2.05,41
20160601|2016-05-03 00:00,3,2.051,2.051,2.045,2.045,69
20160601|2016-05-03 00:30,3,2.045,2.057,2.041,2.051,446
20160601|2016-05-03 01:00,3,2.053,2.059,2.053,2.057,145
20160601|2016-05-03 01:30,3,2.057,2.063,2.053,2.062,168
20160601|2016-05-03 02:00,3,2.06,2.065,2.056,2.057,242
20160601|2016-05-03 02:30,3,2.056,2.057,2.045,2.056,337
20160601|2016-05-03 03:00,3,2.057,2.059,2.046,2.05,250
20160601|2016-05-03 03:30,3,2.05,2.058,2.048,2.057,495
20160601|2016-05-03 04:00,3,2.057,2.059,2.054,2.059,179
20160601|2016-05-03 04:30,3,2.058,2.062,2.057,2.059,168
20160601|2016-05-03 05:00,3,2.06,2.068,2.06,2.068,311
20160601|2016-05-03 05:30,3,2.068,2.069,2.065,2.068,402
20160601|2016-05-03 06:00,3,2.068,2.076,2.058,2.075,861
20160601|2016-05-03 06:30,3,2.075,2.086,2.07,2.077,1977
20160601|2016-05-03 07:00,3,2.076,2.093,2.073,2.081,4059
20160601|2016-05-03 07:30,3,2.082,2.084,2.063,2.073,5715
20160601|2016-05-03 08:00,3,2.072,2.083,2.058,2.071,8663
20160601|2016-05-03 08:30,3,2.071,2.088,2.06,2.087,7521
20160601|2016-05-03 09:00,3,2.087,2.104,2.082,2.083,10585
20160601|2016-05-03 09:30,3,2.082,2.095,2.081,2.086,4078
20160601|2016-05-03 10:00,3,2.087,2.097,2.081,2.096,3687
20160601|2016-05-03 10:30,3,2.095,2.099,2.086,2.089,3248
20160601|2016-05-03 11:00,3,2.089,2.09,2.065,2.069,7994
20160601|2016-05-03 11:30,3,2.07,2.084,2.069,2.08,3332
20160601|2016-05-03 12:00,3,2.079,2.091,2.076,2.082,3476
20160601|2016-05-03 12:30,3,2.083,2.087,2.072,2.08,3987
20160601|2016-05-03 13:00,3,2.08,2.089,2.072,2.085,8034
20160601|2016-05-03 13:30,3,2.084,2.089,2.083,2.087,2692
20160601|2016-05-03 14:00,3,2.087,2.091,2.084,2.086,1236
20160601|2016-05-03 14:30,3,2.086,2.086,2.083,2.086,693
20160601|2016-05-03 15:00,3,2.086,2.087,2.082,2.085,356
20160601|2016-05-03 15:30,3,2.085,2.086,2.081,2.081,235
20160601|2016-05-03 17:00,4,2.086,2.087,2.083,2.086,113
20160601|2016-05-03 17:30,4,2.087,2.088,2.086,2.087,43
20160601|2016-05-03 18:00,4,2.088,2.088,2.086,2.087,15
20160601|2016-05-03 18:30,4,2.086,2.086,2.085,2.085,21
20160601|2016-05-03 19:00,4,2.085,2.09,2.082,2.083,223
20160601|2016-05-03 19:30,4,2.082,2.085,2.082,2.085,90
20160601|2016-05-03 20:00,4,2.085,2.089,2.085,2.085,63
20160601|2016-05-03 20:30,4,2.088,2.089,2.088,2.089,13
20160601|2016-05-03 21:00,4,2.089,2.091,2.088,2.09,49
20160601|2016-05-03 21:30,4,2.091,2.094,2.091,2.093,58
20160601|2016-05-03 22:00,4,2.094,2.094,2.089,2.09,78
20160601|2016-05-03 22:30,4,2.09,2.091,2.089,2.089,12
20160601|2016-05-03 23:00,4,2.091,2.091,2.089,2.089,10
20160601|2016-05-03 23:30,4,2.089,2.091,2.087,2.091,107
20160601|2016-05-04 00:00,4,2.092,2.096,2.09,2.092,134
20160601|2016-05-04 00:30,4,2.091,2.098,2.091,2.098,95
20160601|2016-05-04 01:00,4,2.097,2.097,2.094,2.095,65
20160601|2016-05-04 01:30,4,2.094,2.095,2.087,2.09,111
20160601|2016-05-04 02:00,4,2.089,2.091,2.086,2.088,159
20160601|2016-05-04 02:30,4,2.089,2.093,2.084,2.084,109
20160601|2016-05-04 03:00,4,2.085,2.088,2.082,2.083,141
20160601|2016-05-04 03:30,4,2.084,2.093,2.084,2.086,217
20160601|2016-05-04 04:00,4,2.088,2.092,2.086,2.088,139
20160601|2016-05-04 04:30,4,2.088,2.09,2.086,2.087,111
20160601|2016-05-04 05:00,4,2.088,2.09,2.067,2.068,548
20160601|2016-05-04 05:30,4,2.068,2.074,2.065,2.067,440
20160601|2016-05-04 06:00,4,2.067,2.075,2.063,2.063,735
20160601|2016-05-04 06:30,4,2.062,2.079,2.061,2.071,1703
20160601|2016-05-04 07:00,4,2.071,2.128,2.069,2.118,8998
20160601|2016-05-04 07:30,4,2.119,2.139,2.113,2.137,9994
20160601|2016-05-04 08:00,4,2.138,2.16,2.131,2.144,14122
20160601|2016-05-04 08:30,4,2.145,2.152,2.14,2.142,6985
20160601|2016-05-04 09:00,4,2.142,2.146,2.135,2.14,5186
20160601|2016-05-04 09:30,4,2.14,2.148,2.137,2.142,4069
20160601|2016-05-04 10:00,4,2.143,2.147,2.14,2.142,3062
20160601|2016-05-04 10:30,4,2.142,2.149,2.136,2.137,3387
20160601|2016-05-04 11:00,4,2.138,2.144,2.136,2.141,2478
20160601|2016-05-04 11:30,4,2.141,2.144,2.136,2.136,1913
20160601|2016-05-04 12:00,4,2.137,2.138,2.123,2.136,6592
20160601|2016-05-04 12:30,4,2.137,2.148,2.127,2.146,5292
20160601|2016-05-04 13:00,4,2.146,2.149,2.137,2.14,9151
20160601|2016-05-04 13:30,4,2.14,2.143,2.138,2.142,2481
20160601|2016-05-04 14:00,4,2.142,2.148,2.141,2.144,1271
20160601|2016-05-04 14:30,4,2.144,2.146,2.143,2.143,1007
20160601|2016-05-04 15:00,4,2.143,2.147,2.143,2.146,542
20160601|2016-05-04 15:30,4,2.145,2.147,2.143,2.145,837
20160601|2016-05-04 17:00,5,2.143,2.147,2.138,2.146,91
20160601|2016-05-04 17:30,5,2.146,2.147,2.146,2.147,39
20160601|2016-05-04 18:00,5,2.146,2.148,2.146,2.147,19
20160601|2016-05-04 18:30,5,2.147,2.147,2.14,2.14,72
20160601|2016-05-04 19:00,5,2.141,2.141,2.138,2.139,89
20160601|2016-05-04 19:30,5,2.139,2.139,2.138,2.139,21
20160601|2016-05-04 20:00,5,2.139,2.142,2.138,2.14,118
20160601|2016-05-04 20:30,5,2.14,2.142,2.14,2.142,40
20160601|2016-05-04 21:00,5,2.141,2.143,2.14,2.14,49
20160601|2016-05-04 21:30,5,2.14,2.142,2.14,2.142,11
20160601|2016-05-04 22:00,5,2.143,2.145,2.143,2.145,23
20160601|2016-05-04 22:30,5,2.145,2.146,2.145,2.145,27
20160601|2016-05-04 23:00,5,2.145,2.146,2.145,2.146,12
20160601|2016-05-04 23:30,5,2.146,2.148,2.144,2.145,61
20160601|2016-05-05 00:00,5,2.144,2.145,2.14,2.141,134
20160601|2016-05-05 00:30,5,2.141,2.141,2.134,2.135,167
20160601|2016-05-05 01:00,5,2.137,2.141,2.134,2.14,107
20160601|2016-05-05 01:30,5,2.141,2.144,2.141,2.143,46
20160601|2016-05-05 02:00,5,2.143,2.147,2.142,2.147,131
20160601|2016-05-05 02:30,5,2.147,2.165,2.146,2.157,632
20160601|2016-05-05 03:00,5,2.156,2.16,2.146,2.149,362
20160601|2016-05-05 03:30,5,2.148,2.15,2.135,2.145,456
20160601|2016-05-05 04:00,5,2.145,2.152,2.145,2.151,191
20160601|2016-05-05 04:30,5,2.151,2.151,2.14,2.143,434
20160601|2016-05-05 05:00,5,2.143,2.147,2.137,2.147,388
20160601|2016-05-05 05:30,5,2.147,2.155,2.146,2.151,573
20160601|2016-05-05 06:00,5,2.152,2.152,2.136,2.143,697
20160601|2016-05-05 06:30,5,2.142,2.149,2.108,2.121,3414
20160601|2016-05-05 07:00,5,2.12,2.175,2.112,2.166,7459
20160601|2016-05-05 07:30,5,2.167,2.179,2.155,2.166,6531
20160601|2016-05-05 08:00,5,2.165,2.169,2.112,2.119,10825
20160601|2016-05-05 08:30,5,2.12,2.128,2.11,2.119,8977
20160601|2016-05-05 09:00,5,2.119,2.12,2.105,2.113,6379
20160601|2016-05-05 09:30,5,2.116,2.132,2.086,2.097,20359
20160601|2016-05-05 10:00,5,2.096,2.097,2.086,2.089,4737
20160601|2016-05-05 10:30,5,2.089,2.089,2.073,2.081,9392
20160601|2016-05-05 11:00,5,2.081,2.088,2.077,2.08,3787
20160601|2016-05-05 11:30,5,2.08,2.085,2.076,2.078,2494
20160601|2016-05-05 12:00,5,2.077,2.087,2.072,2.075,3368
20160601|2016-05-05 12:30,5,2.075,2.08,2.068,2.079,4070
20160601|2016-05-05 13:00,5,2.078,2.08,2.069,2.078,10168
20160601|2016-05-05 13:30,5,2.077,2.088,2.077,2.084,2791
20160601|2016-05-05 14:00,5,2.084,2.089,2.083,2.087,862
20160601|2016-05-05 14:30,5,2.087,2.089,2.081,2.086,1112
20160601|2016-05-05 15:00,5,2.086,2.087,2.081,2.082,517
20160601|2016-05-05 15:30,5,2.081,2.085,2.081,2.081,308
20160601|2016-05-05 17:00,6,2.084,2.086,2.08,2.08,121
20160601|2016-05-05 17:30,6,2.08,2.082,2.076,2.078,133
20160601|2016-05-05 18:00,6,2.078,2.079,2.072,2.073,139
20160601|2016-05-05 18:30,6,2.073,2.073,2.071,2.073,64
20160601|2016-05-05 19:00,6,2.072,2.078,2.071,2.074,153
20160601|2016-05-05 19:30,6,2.074,2.081,2.074,2.079,94
20160601|2016-05-05 20:00,6,2.08,2.082,2.078,2.082,67
20160601|2016-05-05 20:30,6,2.082,2.086,2.082,2.085,31
20160601|2016-05-05 21:00,6,2.085,2.088,2.082,2.086,44
20160601|2016-05-05 21:30,6,2.085,2.089,2.085,2.087,43
20160601|2016-05-05 22:00,6,2.086,2.086,2.084,2.085,36
20160601|2016-05-05 22:30,6,2.084,2.084,2.081,2.084,32
20160601|2016-05-05 23:00,6,2.084,2.085,2.081,2.082,27
20160601|2016-05-05 23:30,6,2.083,2.085,2.081,2.083,97
20160601|2016-05-06 00:00,6,2.083,2.084,2.082,2.082,55
20160601|2016-05-06 00:30,6,2.082,2.083,2.074,2.074,164
20160601|2016-05-06 01:00,6,2.075,2.076,2.071,2.072,188
20160601|2016-05-06 01:30,6,2.073,2.076,2.072,2.073,74
20160601|2016-05-06 02:00,6,2.072,2.084,2.072,2.081,266
20160601|2016-05-06 02:30,6,2.081,2.082,2.074,2.078,213
20160601|2016-05-06 03:00,6,2.077,2.08,2.073,2.077,280
20160601|2016-05-06 03:30,6,2.078,2.083,2.076,2.083,212
20160601|2016-05-06 04:00,6,2.082,2.082,2.071,2.074,297
20160601|2016-05-06 04:30,6,2.073,2.077,2.072,2.076,184
20160601|2016-05-06 05:00,6,2.075,2.078,2.073,2.074,208
20160601|2016-05-06 05:30,6,2.074,2.076,2.061,2.065,728
20160601|2016-05-06 06:00,6,2.065,2.067,2.052,2.057,1175
20160601|2016-05-06 06:30,6,2.056,2.065,2.056,2.061,944
20160601|2016-05-06 07:00,6,2.061,2.068,2.045,2.061,4271
20160601|2016-05-06 07:30,6,2.061,2.074,2.046,2.048,4660
20160601|2016-05-06 08:00,6,2.047,2.065,2.045,2.065,6536
20160601|2016-05-06 08:30,6,2.064,2.099,2.061,2.095,11672
20160601|2016-05-06 09:00,6,2.095,2.109,2.092,2.093,9483
20160601|2016-05-06 09:30,6,2.093,2.1,2.084,2.095,5606
20160601|2016-05-06 10:00,6,2.096,2.101,2.09,2.098,2327
20160601|2016-05-06 10:30,6,2.097,2.098,2.084,2.097,2959
20160601|2016-05-06 11:00,6,2.097,2.101,2.083,2.093,3792
20160601|2016-05-06 11:30,6,2.093,2.098,2.086,2.091,2270
20160601|2016-05-06 12:00,6,2.091,2.097,2.086,2.091,2255
20160601|2016-05-06 12:30,6,2.092,2.096,2.085,2.092,2046
20160601|2016-05-06 13:00,6,2.093,2.106,2.086,2.096,7192
20160601|2016-05-06 13:30,6,2.096,2.101,2.093,2.095,1798
20160601|2016-05-06 14:00,6,2.095,2.097,2.092,2.096,735
20160601|2016-05-06 14:30,6,2.096,2.099,2.094,2.096,503
20160601|2016-05-06 15:00,6,2.095,2.098,2.095,2.098,432
20160601|2016-05-06 15:30,6,2.098,2.099,2.09,2.093,337
20160601|2016-05-08 17:00,9,2.104,2.105,2.088,2.093,388
20160601|2016-05-08 17:30,9,2.094,2.101,2.091,2.093,293
20160601|2016-05-08 18:00,9,2.094,2.096,2.093,2.095,34
20160601|2016-05-08 18:30,9,2.094,2.095,2.091,2.092,56
20160601|2016-05-08 19:00,9,2.092,2.093,2.091,2.093,36
20160601|2016-05-08 19:30,9,2.092,2.094,2.091,2.092,42
20160601|2016-05-08 20:00,9,2.093,2.094,2.091,2.091,63
20160601|2016-05-08 20:30,9,2.091,2.101,2.09,2.1,336
20160601|2016-05-08 21:00,9,2.098,2.099,2.098,2.098,27
20160601|2016-05-08 21:30,9,2.098,2.098,2.097,2.098,51
20160601|2016-05-08 22:00,9,2.098,2.099,2.097,2.098,73
20160601|2016-05-08 22:30,9,2.099,2.099,2.098,2.098,24
20160601|2016-05-08 23:00,9,2.097,2.097,2.097,2.097,10
20160601|2016-05-08 23:30,9,2.097,2.105,2.097,2.103,95
20160601|2016-05-09 00:00,9,2.105,2.107,2.104,2.107,89
20160601|2016-05-09 00:30,9,2.107,2.108,2.106,2.107,89
20160601|2016-05-09 01:00,9,2.107,2.108,2.096,2.098,172
20160601|2016-05-09 01:30,9,2.1,2.1,2.097,2.097,20
20160601|2016-05-09 02:00,9,2.098,2.1,2.096,2.096,92
20160601|2016-05-09 02:30,9,2.096,2.097,2.092,2.093,178
20160601|2016-05-09 03:00,9,2.093,2.096,2.093,2.095,55
20160601|2016-05-09 03:30,9,2.095,2.096,2.092,2.094,63
20160601|2016-05-09 04:00,9,2.094,2.099,2.094,2.098,67
20160601|2016-05-09 04:30,9,2.098,2.1,2.097,2.099,14
20160601|2016-05-09 05:00,9,2.099,2.101,2.094,2.098,127
20160601|2016-05-09 05:30,9,2.099,2.1,2.095,2.099,193
20160601|2016-05-09 06:00,9,2.098,2.099,2.093,2.098,230
20160601|2016-05-09 06:30,9,2.098,2.126,2.096,2.102,1978
20160601|2016-05-09 07:00,9,2.103,2.109,2.08,2.105,4703
20160601|2016-05-09 07:30,9,2.104,2.115,2.088,2.109,4618
20160601|2016-05-09 08:00,9,2.109,2.126,2.107,2.111,8235
20160601|2016-05-09 08:30,9,2.111,2.119,2.09,2.093,6708
20160601|2016-05-09 09:00,9,2.094,2.102,2.085,2.099,4193
20160601|2016-05-09 09:30,9,2.099,2.112,2.093,2.104,4551
20160601|2016-05-09 10:00,9,2.104,2.108,2.099,2.107,2233
20160601|2016-05-09 10:30,9,2.107,2.112,2.103,2.104,2227
20160601|2016-05-09 11:00,9,2.104,2.106,2.097,2.099,2661
20160601|2016-05-09 11:30,9,2.099,2.116,2.097,2.108,4037
20160601|2016-05-09 12:00,9,2.108,2.109,2.095,2.101,3129
20160601|2016-05-09 12:30,9,2.101,2.105,2.097,2.102,2481
20160601|2016-05-09 13:00,9,2.103,2.104,2.091,2.099,6625
20160601|2016-05-09 13:30,9,2.099,2.106,2.098,2.103,1657
20160601|2016-05-09 14:00,9,2.103,2.106,2.102,2.105,595
20160601|2016-05-09 14:30,9,2.104,2.106,2.1,2.103,782
20160601|2016-05-09 15:00,9,2.102,2.106,2.096,2.098,831
20160601|2016-05-09 15:30,9,2.098,2.102,2.096,2.096,286
20160601|2016-05-09 17:00,10,2.1,2.1,2.098,2.098,10
20160601|2016-05-09 17:30,10,2.098,2.099,2.097,2.097,32
20160601|2016-05-09 18:00,10,2.097,2.098,2.097,2.097,26
20160601|2016-05-09 18:30,10,2.097,2.098,2.094,2.094,153
20160601|2016-05-09 19:00,10,2.095,2.097,2.095,2.096,45
20160601|2016-05-09 19:30,10,2.097,2.098,2.096,2.098,44
20160601|2016-05-09 20:00,10,2.096,2.098,2.095,2.097,24
20160601|2016-05-09 20:30,10,2.097,2.098,2.097,2.097,19
20160601|2016-05-09 21:00,10,2.097,2.099,2.097,2.097,27
20160601|2016-05-09 21:30,10,2.1,2.1,2.099,2.099,3
20160601|2016-05-09 22:00,10,2.098,2.098,2.097,2.098,29
20160601|2016-05-09 22:30,10,2.097,2.098,2.097,2.098,11
20160601|2016-05-09 23:00,10,2.097,2.098,2.097,2.098,6
20160601|2016-05-09 23:30,10,2.099,2.099,2.097,2.097,10
20160601|2016-05-10 00:00,10,2.097,2.098,2.093,2.095,99
20160601|2016-05-10 00:30,10,2.093,2.097,2.093,2.096,97
20160601|2016-05-10 01:00,10,2.096,2.096,2.093,2.094,63
20160601|2016-05-10 01:30,10,2.094,2.096,2.091,2.095,101
20160601|2016-05-10 02:00,10,2.094,2.096,2.092,2.096,85
20160601|2016-05-10 02:30,10,2.096,2.099,2.094,2.099,93
20160601|2016-05-10 03:00,10,2.099,2.099,2.095,2.096,88
20160601|2016-05-10 03:30,10,2.097,2.102,2.093,2.098,177
20160601|2016-05-10 04:00,10,2.098,2.112,2.097,2.11,377
20160601|2016-05-10 04:30,10,2.11,2.129,2.11,2.125,580
20160601|2016-05-10 05:00,10,2.125,2.14,2.125,2.137,1139
20160601|2016-05-10 05:30,10,2.138,2.145,2.129,2.136,843
20160601|2016-05-10 06:00,10,2.135,2.147,2.135,2.147,1339
20160601|2016-05-10 06:30,10,2.146,2.149,2.131,2.141,2377
20160601|2016-05-10 07:00,10,2.14,2.145,2.127,2.139,4340
20160601|2016-05-10 07:30,10,2.139,2.165,2.136,2.164,7064
20160601|2016-05-10 08:00,10,2.164,2.173,2.148,2.151,13009
20160601|2016-05-10 08:30,10,2.15,2.155,2.138,2.15,7242
20160601|2016-05-10 09:00,10,2.149,2.157,2.141,2.143,4030
20160601|2016-05-10 09:30,10,2.144,2.153,2.143,2.149,4035
20160601|2016-05-10 10:00,10,2.149,2.155,2.141,2.149,2921
20160601|2016-05-10 10:30,10,2.149,2.158,2.149,2.153,2805
20160601|2016-05-10 11:00,10,2.152,2.169,2.152,2.163,4898
20160601|2016-05-10 11:30,10,2.162,2.167,2.158,2.164,3459
20160601|2016-05-10 12:00,10,2.163,2.165,2.157,2.159,2541
20160601|2016-05-10 12:30,10,2.159,2.163,2.149,2.152,3339
20160601|2016-05-10 13:00,10,2.152,2.164,2.148,2.159,7071
20160601|2016-05-10 13:30,10,2.159,2.165,2.158,2.163,3642
20160601|2016-05-10 14:00,10,2.162,2.167,2.162,2.165,1561
20160601|2016-05-10 14:30,10,2.164,2.167,2.163,2.164,798
20160601|2016-05-10 15:00,10,2.163,2.172,2.163,2.169,812
20160601|2016-05-10 15:30,10,2.168,2.168,2.162,2.164,452
20160601|2016-05-10 17:00,11,2.164,2.168,2.164,2.165,78
20160601|2016-05-10 17:30,11,2.165,2.168,2.165,2.166,27
20160601|2016-05-10 18:00,11,2.168,2.168,2.165,2.165,42
20160601|2016-05-10 18:30,11,2.165,2.168,2.164,2.168,132
20160601|2016-05-10 19:00,11,2.168,2.168,2.16,2.161,113
20160601|2016-05-10 19:30,11,2.163,2.165,2.162,2.165,36
20160601|2016-05-10 20:00,11,2.165,2.165,2.161,2.163,77
20160601|2016-05-10 20:30,11,2.163,2.165,2.163,2.164,50
20160601|2016-05-10 21:00,11,2.163,2.164,2.159,2.162,58
20160601|2016-05-10 21:30,11,2.162,2.164,2.159,2.159,79
20160601|2016-05-10 22:00,11,2.159,2.162,2.159,2.162,30
20160601|2016-05-10 22:30,11,2.161,2.162,2.161,2.161,10
20160601|2016-05-10 23:00,11,2.161,2.161,2.161,2.161,1
20160601|2016-05-10 23:30,11,2.161,2.165,2.159,2.165,116
20160601|2016-05-11 00:00,11,2.166,2.168,2.163,2.167,79
20160601|2016-05-11 00:30,11,2.167,2.167,2.164,2.165,107
20160601|2016-05-11 01:00,11,2.165,2.166,2.164,2.166,34
20160601|2016-05-11 01:30,11,2.165,2.165,2.162,2.163,135
20160601|2016-05-11 02:00,11,2.162,2.163,2.141,2.155,1128
20160601|2016-05-11 02:30,11,2.155,2.156,2.15,2.152,154
20160601|2016-05-11 03:00,11,2.153,2.158,2.152,2.157,138
20160601|2016-05-11 03:30,11,2.156,2.156,2.151,2.154,212
20160601|2016-05-11 04:00,11,2.154,2.163,2.154,2.162,238
20160601|2016-05-11 04:30,11,2.161,2.164,2.154,2.164,206
20160601|2016-05-11 05:00,11,2.164,2.164,2.157,2.16,126
20160601|2016-05-11 05:30,11,2.161,2.172,2.161,2.172,706
20160601|2016-05-11 06:00,11,2.171,2.183,2.167,2.169,1136
20160601|2016-05-11 06:30,11,2.168,2.168,2.148,2.158,1293
20160601|2016-05-11 07:00,11,2.157,2.168,2.155,2.167,1754
20160601|2016-05-11 07:30,11,2.167,2.171,2.161,2.163,2852
20160601|2016-05-11 08:00,11,2.163,2.168,2.125,2.129,13808
20160601|2016-05-11 08:30,11,2.13,2.133,2.114,2.126,10612
20160601|2016-05-11 09:00,11,2.125,2.135,2.12,2.133,5312
20160601|2016-05-11 09:30,11,2.133,2.161,2.13,2.16,7653
20160601|2016-05-11 10:00,11,2.16,2.178,2.159,2.162,11276
20160601|2016-05-11 10:30,11,2.163,2.166,2.143,2.147,6777
20160601|2016-05-11 11:00,11,2.146,2.153,2.144,2.147,3339
20160601|2016-05-11 11:30,11,2.148,2.158,2.146,2.158,3406
20160601|2016-05-11 12:00,11,2.158,2.163,2.153,2.16,3594
20160601|2016-05-11 12:30,11,2.16,2.171,2.158,2.169,5225
20160601|2016-05-11 13:00,11,2.168,2.181,2.166,2.173,8004
20160601|2016-05-11 13:30,11,2.173,2.176,2.167,2.168,2074
20160601|2016-05-11 14:00,11,2.168,2.172,2.167,2.168,634
20160601|2016-05-11 14:30,11,2.169,2.171,2.165,2.167,769
20160601|2016-05-11 15:00,11,2.166,2.169,2.164,2.167,340
20160601|2016-05-11 15:30,11,2.166,2.168,2.162,2.167,407
20160601|2016-05-11 17:00,12,2.163,2.167,2.157,2.16,211
20160601|2016-05-11 17:30,12,2.159,2.163,2.157,2.16,39
20160601|2016-05-11 18:00,12,2.16,2.16,2.158,2.16,28
20160601|2016-05-11 18:30,12,2.16,2.161,2.158,2.158,25
20160601|2016-05-11 19:00,12,2.157,2.158,2.157,2.157,32
20160601|2016-05-11 19:30,12,2.157,2.158,2.157,2.158,22
20160601|2016-05-11 20:00,12,2.158,2.159,2.157,2.158,21
20160601|2016-05-11 20:30,12,2.157,2.157,2.155,2.156,55
20160601|2016-05-11 21:00,12,2.157,2.157,2.156,2.156,23
20160601|2016-05-11 21:30,12,2.156,2.158,2.156,2.158,43
20160601|2016-05-11 22:00,12,2.157,2.158,2.157,2.157,9
20160601|2016-05-11 22:30,12,2.158,2.159,2.157,2.157,33
20160601|2016-05-11 23:00,12,2.157,2.158,2.157,2.158,6
20160601|2016-05-11 23:30,12,2.157,2.157,2.155,2.155,37
20160601|2016-05-12 00:00,12,2.156,2.158,2.155,2.158,47
20160601|2016-05-12 00:30,12,2.158,2.159,2.158,2.159,25
20160601|2016-05-12 01:00,12,2.159,2.16,2.158,2.159,62
20160601|2016-05-12 01:30,12,2.159,2.16,2.157,2.157,59
20160601|2016-05-12 02:00,12,2.157,2.159,2.154,2.157,152
20160601|2016-05-12 02:30,12,2.157,2.158,2.152,2.154,176
20160601|2016-05-12 03:00,12,2.154,2.16,2.152,2.16,152
20160601|2016-05-12 03:30,12,2.159,2.172,2.159,2.166,428
20160601|2016-05-12 04:00,12,2.166,2.169,2.165,2.167,91
20160601|2016-05-12 04:30,12,2.166,2.167,2.162,2.164,83
20160601|2016-05-12 05:00,12,2.164,2.171,2.164,2.166,180
20160601|2016-05-12 05:30,12,2.165,2.165,2.16,2.16,111
20160601|2016-05-12 06:00,12,2.16,2.168,2.154,2.167,451
20160601|2016-05-12 06:30,12,2.165,2.178,2.162,2.172,802
20160601|2016-05-12 07:00,12,2.172,2.178,2.17,2.175,1610
20160601|2016-05-12 07:30,12,2.175,2.176,2.155,2.165,4099
20160601|2016-05-12 08:00,12,2.165,2.174,2.157,2.166,4895
20160601|2016-05-12 08:30,12,2.167,2.172,2.157,2.159,4806
20160601|2016-05-12 09:00,12,2.158,2.172,2.158,2.169,4597
20160601|2016-05-12 09:30,12,2.17,2.185,2.16,2.172,10534
20160601|2016-05-12 10:00,12,2.172,2.172,2.133,2.141,13855
20160601|2016-05-12 10:30,12,2.142,2.144,2.125,2.128,5746
20160601|2016-05-12 11:00,12,2.129,2.141,2.126,2.139,4592
20160601|2016-05-12 11:30,12,2.14,2.151,2.139,2.148,4309
20160601|2016-05-12 12:00,12,2.149,2.151,2.137,2.137,3708
20160601|2016-05-12 12:30,12,2.138,2.165,2.138,2.163,5325
20160601|2016-05-12 13:00,12,2.162,2.168,2.153,2.158,8241
20160601|2016-05-12 13:30,12,2.157,2.16,2.147,2.15,2502
20160601|2016-05-12 14:00,12,2.151,2.151,2.143,2.144,1053
20160601|2016-05-12 14:30,12,2.144,2.151,2.144,2.149,710
20160601|2016-05-12 15:00,12,2.149,2.15,2.144,2.148,253
20160601|2016-05-12 15:30,12,2.147,2.147,2.131,2.132,1417
20160601|2016-05-12 17:00,13,2.134,2.134,2.129,2.129,261
20160601|2016-05-12 17:30,13,2.129,2.132,2.129,2.131,76
20160601|2016-05-12 18:00,13,2.132,2.134,2.116,2.125,402
20160601|2016-05-12 18:30,13,2.124,2.124,2.119,2.121,201
20160601|2016-05-12 19:00,13,2.121,2.127,2.121,2.125,173
20160601|2016-05-12 19:30,13,2.124,2.124,2.119,2.12,100
20160601|2016-05-12 20:00,13,2.12,2.12,2.112,2.119,336
20160601|2016-05-12 20:30,13,2.117,2.121,2.116,2.12,93
20160601|2016-05-12 21:00,13,2.119,2.121,2.117,2.12,158
20160601|2016-05-12 21:30,13,2.119,2.119,2.116,2.116,153
20160601|2016-05-12 22:00,13,2.116,2.118,2.115,2.117,71
20160601|2016-05-12 22:30,13,2.117,2.117,2.115,2.117,74
20160601|2016-05-12 23:00,13,2.116,2.117,2.115,2.117,154
20160601|2016-05-12 23:30,13,2.116,2.119,2.115,2.118,350
20160601|2016-05-13 00:00,13,2.117,2.118,2.115,2.115,123
20160601|2016-05-13 00:30,13,2.115,2.116,2.113,2.113,100
20160601|2016-05-13 01:00,13,2.114,2.114,2.095,2.095,1343
20160601|2016-05-13 01:30,13,2.096,2.097,2.094,2.096,316
20160601|2016-05-13 02:00,13,2.095,2.096,2.084,2.085,1116
20160601|2016-05-13 02:30,13,2.085,2.093,2.084,2.092,617
20160601|2016-05-13 03:00,13,2.091,2.091,2.084,2.084,287
20160601|2016-05-13 03:30,13,2.085,2.086,2.08,2.081,423
20160601|2016-05-13 04:00,13,2.08,2.091,2.077,2.09,606
20160601|2016-05-13 04:30,13,2.09,2.093,2.075,2.083,733
20160601|2016-05-13 05:00,13,2.083,2.092,2.082,2.092,488
20160601|2016-05-13 05:30,13,2.092,2.099,2.092,2.095,663
20160601|2016-05-13 06:00,13,2.094,2.096,2.081,2.089,998
20160601|2016-05-13 06:30,13,2.088,2.09,2.08,2.084,1513
20160601|2016-05-13 07:00,13,2.084,2.115,2.083,2.1,4408
20160601|2016-05-13 07:30,13,2.101,2.105,2.087,2.089,4353
20160601|2016-05-13 08:00,13,2.089,2.099,2.084,2.097,10935
20160601|2016-05-13 08:30,13,2.097,2.109,2.089,2.099,8635
20160601|2016-05-13 09:00,13,2.099,2.111,2.096,2.105,5545
20160601|2016-05-13 09:30,13,2.104,2.152,2.102,2.145,15419
20160601|2016-05-13 10:00,13,2.145,2.164,2.139,2.159,12642
20160601|2016-05-13 10:30,13,2.158,2.162,2.15,2.153,5950
20160601|2016-05-13 11:00,13,2.153,2.154,2.113,2.116,8911
20160601|2016-05-13 11:30,13,2.116,2.122,2.111,2.116,6227
20160601|2016-05-13 12:00,13,2.116,2.12,2.111,2.114,4015
20160601|2016-05-13 12:30,13,2.114,2.115,2.096,2.104,6072
20160601|2016-05-13 13:00,13,2.103,2.104,2.093,2.097,8730
20160601|2016-05-13 13:30,13,2.097,2.102,2.096,2.101,2786
20160601|2016-05-13 14:00,13,2.1,2.105,2.099,2.101,1256
20160601|2016-05-13 14:30,13,2.102,2.104,2.1,2.1,619
20160601|2016-05-13 15:00,13,2.101,2.103,2.1,2.1,445
20160601|2016-05-13 15:30,13,2.101,2.102,2.092,2.093,589
20160601|2016-05-15 17:00,16,2.08,2.08,2.056,2.073,1917
20160601|2016-05-15 17:30,16,2.073,2.074,2.066,2.069,148
20160601|2016-05-15 18:00,16,2.069,2.071,2.066,2.067,190
20160601|2016-05-15 18:30,16,2.068,2.068,2.063,2.066,104
20160601|2016-05-15 19:00,16,2.066,2.067,2.064,2.065,91
20160601|2016-05-15 19:30,16,2.064,2.069,2.063,2.069,222
20160601|2016-05-15 20:00,16,2.069,2.07,2.064,2.065,175
20160601|2016-05-15 20:30,16,2.068,2.07,2.067,2.068,73
20160601|2016-05-15 21:00,16,2.068,2.072,2.068,2.07,128
20160601|2016-05-15 21:30,16,2.07,2.07,2.067,2.07,58
20160601|2016-05-15 22:00,16,2.069,2.072,2.069,2.072,52
20160601|2016-05-15 22:30,16,2.071,2.073,2.071,2.073,66
20160601|2016-05-15 23:00,16,2.071,2.074,2.071,2.073,25
20160601|2016-05-15 23:30,16,2.074,2.074,2.073,2.074,257
20160601|2016-05-16 00:00,16,2.074,2.074,2.073,2.073,27
20160601|2016-05-16 00:30,16,2.074,2.076,2.073,2.076,75
20160601|2016-05-16 01:00,16,2.076,2.08,2.075,2.079,122
20160601|2016-05-16 01:30,16,2.08,2.08,2.078,2.079,50
20160601|2016-05-16 02:00,16,2.079,2.081,2.076,2.079,264
20160601|2016-05-16 02:30,16,2.078,2.086,2.077,2.086,248
20160601|2016-05-16 03:00,16,2.086,2.087,2.076,2.078,286
20160601|2016-05-16 03:30,16,2.077,2.077,2.073,2.074,135
20160601|2016-05-16 04:00,16,2.073,2.076,2.07,2.075,140
20160601|2016-05-16 04:30,16,2.075,2.079,2.074,2.078,83
20160601|2016-05-16 05:00,16,2.079,2.083,2.07,2.071,307
20160601|2016-05-16 05:30,16,2.071,2.072,2.065,2.068,385
20160601|2016-05-16 06:00,16,2.067,2.076,2.064,2.07,854
20160601|2016-05-16 06:30,16,2.07,2.075,2.061,2.067,937
20160601|2016-05-16 07:00,16,2.067,2.076,2.065,2.07,2596
20160601|2016-05-16 07:30,16,2.07,2.072,2.053,2.064,5203
20160601|2016-05-16 08:00,16,2.064,2.068,2.031,2.036,16764
20160601|2016-05-16 08:30,16,2.035,2.042,2.023,2.041,11696
20160601|2016-05-16 09:00,16,2.04,2.044,2.033,2.037,5848
20160601|2016-05-16 09:30,16,2.036,2.042,2.033,2.04,3599
20160601|2016-05-16 10:00,16,2.04,2.042,2.034,2.037,3795
20160601|2016-05-16 10:30,16,2.036,2.037,2.031,2.036,3186
20160601|2016-05-16 11:00,16,2.036,2.041,2.033,2.035,2824
20160601|2016-05-16 11:30,16,2.036,2.036,2.025,2.031,6065
20160601|2016-05-16 12:00,16,2.032,2.034,2.029,2.031,3012
20160601|2016-05-16 12:30,16,2.03,2.033,2.025,2.027,4829
20160601|2016-05-16 13:00,16,2.026,2.03,2.023,2.029,7807
20160601|2016-05-16 13:30,16,2.028,2.036,2.028,2.034,2389
20160601|2016-05-16 14:00,16,2.034,2.035,2.029,2.029,931
20160601|2016-05-16 14:30,16,2.03,2.031,2.028,2.029,509
20160601|2016-05-16 15:00,16,2.029,2.031,2.026,2.029,516
20160601|2016-05-16 15:30,16,2.029,2.037,2.027,2.034,1009
20160601|2016-05-16 17:00,17,2.037,2.039,2.036,2.038,115
20160601|2016-05-16 17:30,17,2.038,2.039,2.037,2.039,21
20160601|2016-05-16 18:00,17,2.038,2.039,2.037,2.037,9
20160601|2016-05-16 18:30,17,2.038,2.041,2.036,2.036,166
20160601|2016-05-16 19:00,17,2.036,2.036,2.035,2.035,39
20160601|2016-05-16 19:30,17,2.035,2.036,2.035,2.036,28
20160601|2016-05-16 20:00,17,2.036,2.039,2.035,2.037,65
20160601|2016-05-16 20:30,17,2.037,2.037,2.035,2.035,31
20160601|2016-05-16 21:00,17,2.034,2.036,2.034,2.035,29
20160601|2016-05-16 21:30,17,2.036,2.036,2.033,2.034,51
20160601|2016-05-16 22:00,17,2.033,2.034,2.032,2.033,34
20160601|2016-05-16 22:30,17,2.032,2.033,2.03,2.032,63
20160601|2016-05-16 23:00,17,2.033,2.034,2.033,2.034,15
20160601|2016-05-16 23:30,17,2.034,2.035,2.033,2.034,139
20160601|2016-05-17 00:00,17,2.034,2.034,2.033,2.033,29
20160601|2016-05-17 00:30,17,2.033,2.034,2.03,2.03,60
20160601|2016-05-17 01:00,17,2.031,2.034,2.031,2.031,107
20160601|2016-05-17 01:30,17,2.032,2.034,2.032,2.032,61
20160601|2016-05-17 02:00,17,2.033,2.034,2.032,2.034,91
20160601|2016-05-17 02:30,17,2.033,2.037,2.032,2.033,283
20160601|2016-05-17 03:00,17,2.032,2.047,2.032,2.04,490
20160601|2016-05-17 03:30,17,2.04,2.05,2.038,2.04,693
20160601|2016-05-17 04:00,17,2.04,2.057,2.04,2.055,948
20160601|2016-05-17 04:30,17,2.054,2.057,2.049,2.055,350
20160601|2016-05-17 05:00,17,2.055,2.06,2.052,2.055,656
20160601|2016-05-17 05:30,17,2.056,2.06,2.054,2.058,466
20160601|2016-05-17 06:00,17,2.057,2.066,2.056,2.06,1008
20160601|2016-05-17 06:30,17,2.061,2.072,2.059,2.059,1907
20160601|2016-05-17 07:00,17,2.059,2.07,2.052,2.064,3060
20160601|2016-05-17 07:30,17,2.064,2.066,2.055,2.061,3502
20160601|2016-05-17 08:00,17,2.06,2.083,2.05,2.077,9942
20160601|2016-05-17 08:30,17,2.077,2.078,2.066,2.072,5096
20160601|2016-05-17 09:00,17,2.071,2.072,2.059,2.065,4232
20160601|2016-05-17 09:30,17,2.066,2.07,2.059,2.06,2639
20160601|2016-05-17 10:00,17,2.06,2.07,2.048,2.049,6055
20160601|2016-05-17 10:30,17,2.049,2.058,2.046,2.056,3309
20160601|2016-05-17 11:00,17,2.056,2.064,2.053,2.058,2996
20160601|2016-05-17 11:30,17,2.057,2.057,2.046,2.052,3376
20160601|2016-05-17 12:00,17,2.052,2.054,2.045,2.052,3867
20160601|2016-05-17 12:30,17,2.053,2.053,2.045,2.048,3189
20160601|2016-05-17 13:00,17,2.049,2.051,2.039,2.05,7617
20160601|2016-05-17 13:30,17,2.05,2.056,2.049,2.05,2070
20160601|2016-05-17 14:00,17,2.051,2.061,2.051,2.059,928
20160601|2016-05-17 14:30,17,2.06,2.062,2.056,2.059,616
20160601|2016-05-17 15:00,17,2.059,2.059,2.054,2.056,421
20160601|2016-05-17 15:30,17,2.055,2.059,2.051,2.057,839
20160601|2016-05-17 17:00,18,2.054,2.057,2.052,2.052,142
20160601|2016-05-17 17:30,18,2.053,2.054,2.052,2.054,48
20160601|2016-05-17 18:00,18,2.054,2.054,2.05,2.051,94
20160601|2016-05-17 18:30,18,2.05,2.051,2.05,2.051,40
20160601|2016-05-17 19:00,18,2.051,2.051,2.046,2.046,148
20160601|2016-05-17 19:30,18,2.046,2.047,2.045,2.045,81
20160601|2016-05-17 20:00,18,2.046,2.048,2.045,2.047,81
20160601|2016-05-17 20:30,18,2.048,2.05,2.047,2.05,30
20160601|2016-05-17 21:00,18,2.049,2.049,2.047,2.049,35
20160601|2016-05-17 21:30,18,2.047,2.049,2.047,2.048,81
20160601|2016-05-17 22:00,18,2.05,2.05,2.048,2.049,32
20160601|2016-05-17 22:30,18,2.049,2.049,2.048,2.048,7
20160601|2016-05-17 23:00,18,2.049,2.05,2.049,2.049,27
20160601|2016-05-17 23:30,18,2.049,2.053,2.048,2.051,82
20160601|2016-05-18 00:00,18,2.05,2.052,2.05,2.052,19
20160601|2016-05-18 00:30,18,2.052,2.052,2.048,2.05,27
20160601|2016-05-18 01:00,18,2.049,2.05,2.049,2.049,41
20160601|2016-05-18 01:30,18,2.048,2.049,2.048,2.048,38
20160601|2016-05-18 02:00,18,2.047,2.051,2.047,2.05,74
20160601|2016-05-18 02:30,18,2.05,2.052,2.05,2.05,124
20160601|2016-05-18 03:00,18,2.05,2.052,2.05,2.051,64
20160601|2016-05-18 03:30,18,2.051,2.051,2.033,2.034,741
20160601|2016-05-18 04:00,18,2.036,2.037,2.032,2.034,258
20160601|2016-05-18 04:30,18,2.034,2.038,2.032,2.038,181
20160601|2016-05-18 05:00,18,2.037,2.037,2.031,2.034,515
20160601|2016-05-18 05:30,18,2.034,2.035,2.031,2.034,229
20160601|2016-05-18 06:00,18,2.033,2.036,2.031,2.033,288
20160601|2016-05-18 06:30,18,2.032,2.032,2.008,2.013,2901
20160601|2016-05-18 07:00,18,2.013,2.023,2.008,2.019,3653
20160601|2016-05-18 07:30,18,2.019,2.032,2.012,2.014,5151
20160601|2016-05-18 08:00,18,2.013,2.027,2.006,2.014,7156
20160601|2016-05-18 08:30,18,2.014,2.018,2.005,2.009,7091
20160601|2016-05-18 09:00,18,2.009,2.016,2.008,2.013,4033
20160601|2016-05-18 09:30,18,2.013,2.026,2.01,2.012,5087
20160601|2016-05-18 10:00,18,2.013,2.017,2.004,2.007,5035
20160601|2016-05-18 10:30,18,2.007,2.011,2.002,2.006,5013
20160601|2016-05-18 11:00,18,2.005,2.006,1.994,2.004,6331
20160601|2016-05-18 11:30,18,2.004,2.012,1.999,2.011,5260
20160601|2016-05-18 12:00,18,2.011,2.012,2.001,2.001,2329
20160601|2016-05-18 12:30,18,2.001,2.004,1.997,2,2389
20160601|2016-05-18 13:00,18,2,2.004,1.995,2,7753
20160601|2016-05-18 13:30,18,2,2.005,1.996,2.003,3143
20160601|2016-05-18 14:00,18,2.003,2.009,2,2.007,1368
20160601|2016-05-18 14:30,18,2.006,2.009,2.005,2.006,1072
20160601|2016-05-18 15:00,18,2.006,2.007,2.005,2.005,472
20160601|2016-05-18 15:30,18,2.005,2.008,2.005,2.008,233
20160601|2016-05-18 17:00,19,2.01,2.01,2.006,2.009,103
20160601|2016-05-18 17:30,19,2.009,2.009,2.008,2.008,19
20160601|2016-05-18 18:00,19,2.008,2.009,2.008,2.008,24
20160601|2016-05-18 18:30,19,2.008,2.011,2.008,2.008,119
20160601|2016-05-18 19:00,19,2.01,2.01,2.005,2.005,119
20160601|2016-05-18 19:30,19,2.005,2.008,2.005,2.006,48
20160601|2016-05-18 20:00,19,2.007,2.007,2.003,2.003,72
20160601|2016-05-18 20:30,19,2.005,2.005,2.002,2.002,31
20160601|2016-05-18 21:00,19,2.001,2.004,2,2.001,107
20160601|2016-05-18 21:30,19,2.002,2.003,2.001,2.001,63
20160601|2016-05-18 22:00,19,2.001,2.002,1.995,1.999,181
20160601|2016-05-18 22:30,19,2,2,1.997,1.998,26
20160601|2016-05-18 23:00,19,1.999,2.001,1.998,1.998,52
20160601|2016-05-18 23:30,19,1.998,2,1.998,2,38
20160601|2016-05-19 00:00,19,1.999,2,1.997,1.998,85
20160601|2016-05-19 00:30,19,1.998,1.999,1.997,1.997,101
20160601|2016-05-19 01:00,19,1.998,1.999,1.995,1.997,89
20160601|2016-05-19 01:30,19,1.997,1.997,1.989,1.991,252
20160601|2016-05-19 02:00,19,1.991,1.994,1.987,1.992,245
20160601|2016-05-19 02:30,19,1.992,2.001,1.992,1.997,252
20160601|2016-05-19 03:00,19,1.998,2,1.989,1.993,129
20160601|2016-05-19 03:30,19,1.994,1.999,1.991,1.998,134
20160601|2016-05-19 04:00,19,1.997,1.997,1.977,1.98,820
20160601|2016-05-19 04:30,19,1.979,1.99,1.979,1.985,301
20160601|2016-05-19 05:00,19,1.984,1.992,1.981,1.987,374
20160601|2016-05-19 05:30,19,1.987,1.994,1.984,1.991,233
20160601|2016-05-19 06:00,19,1.99,1.995,1.982,1.993,830
20160601|2016-05-19 06:30,19,1.995,2.013,1.991,2.011,1067
20160601|2016-05-19 07:00,19,2.011,2.029,2.009,2.015,5209
20160601|2016-05-19 07:30,19,2.014,2.02,2.008,2.008,1641
20160601|2016-05-19 08:00,19,2.008,2.01,1.975,1.984,10117
20160601|2016-05-19 08:30,19,1.984,1.989,1.975,1.985,6338
20160601|2016-05-19 09:00,19,1.985,1.99,1.973,1.974,5033
20160601|2016-05-19 09:30,19,1.977,2.003,1.952,1.989,20597
20160601|2016-05-19 10:00,19,1.988,2.016,1.986,2.003,12339
20160601|2016-05-19 10:30,19,2.003,2.028,2.001,2.027,6884
20160601|2016-05-19 11:00,19,2.027,2.029,2.008,2.015,5456
20160601|2016-05-19 11:30,19,2.016,2.018,2.003,2.017,3838
20160601|2016-05-19 12:00,19,2.018,2.045,2.016,2.04,8710
20160601|2016-05-19 12:30,19,2.04,2.052,2.035,2.038,8691
20160601|2016-05-19 13:00,19,2.038,2.046,2.035,2.04,6456
20160601|2016-05-19 13:30,19,2.041,2.041,2.037,2.039,1696
20160601|2016-05-19 14:00,19,2.039,2.039,2.031,2.031,815
20160601|2016-05-19 14:30,19,2.032,2.036,2.031,2.033,478
20160601|2016-05-19 15:00,19,2.033,2.036,2.032,2.035,363
20160601|2016-05-19 15:30,19,2.035,2.037,2.033,2.035,342
20160601|2016-05-19 17:00,20,2.037,2.039,2.022,2.026,253
20160601|2016-05-19 17:30,20,2.026,2.031,2.026,2.03,61
20160601|2016-05-19 18:00,20,2.028,2.031,2.028,2.028,71
20160601|2016-05-19 18:30,20,2.028,2.029,2.025,2.028,51
20160601|2016-05-19 19:00,20,2.028,2.03,2.026,2.027,64
20160601|2016-05-19 19:30,20,2.027,2.027,2.022,2.023,83
20160601|2016-05-19 20:00,20,2.023,2.023,2.017,2.019,167
20160601|2016-05-19 20:30,20,2.019,2.021,2.017,2.021,94
20160601|2016-05-19 21:00,20,2.021,2.022,2.019,2.02,75
20160601|2016-05-19 21:30,20,2.019,2.021,2.018,2.019,33
20160601|2016-05-19 22:00,20,2.019,2.02,2.018,2.019,17
20160601|2016-05-19 22:30,20,2.018,2.02,2.018,2.02,20
20160601|2016-05-19 23:00,20,2.019,2.025,2.018,2.025,75
20160601|2016-05-19 23:30,20,2.025,2.032,2.024,2.027,130
20160601|2016-05-20 00:00,20,2.027,2.029,2.025,2.025,51
20160601|2016-05-20 00:30,20,2.025,2.026,2.017,2.018,159
20160601|2016-05-20 01:00,20,2.019,2.022,2.018,2.021,89
20160601|2016-05-20 01:30,20,2.022,2.023,2.021,2.022,34
20160601|2016-05-20 02:00,20,2.021,2.024,2.019,2.023,159
20160601|2016-05-20 02:30,20,2.023,2.027,2.021,2.021,114
20160601|2016-05-20 03:00,20,2.021,2.027,2.015,2.026,391
20160601|2016-05-20 03:30,20,2.025,2.035,2.021,2.032,226
20160601|2016-05-20 04:00,20,2.032,2.042,2.031,2.037,319
20160601|2016-05-20 04:30,20,2.039,2.044,2.031,2.031,304
20160601|2016-05-20 05:00,20,2.033,2.038,2.024,2.033,375
20160601|2016-05-20 05:30,20,2.033,2.035,2.027,2.029,356
20160601|2016-05-20 06:00,20,2.027,2.032,2.025,2.031,318
20160601|2016-05-20 06:30,20,2.031,2.04,2.028,2.028,517
20160601|2016-05-20 07:00,20,2.029,2.049,2.028,2.044,2211
20160601|2016-05-20 07:30,20,2.044,2.053,2.034,2.048,2770
20160601|2016-05-20 08:00,20,2.048,2.074,2.039,2.06,8717
20160601|2016-05-20 08:30,20,2.059,2.067,2.055,2.066,3989
20160601|2016-05-20 09:00,20,2.066,2.073,2.062,2.066,4274
20160601|2016-05-20 09:30,20,2.065,2.066,2.047,2.055,5484
20160601|2016-05-20 10:00,20,2.055,2.061,2.051,2.054,2243
20160601|2016-05-20 10:30,20,2.054,2.061,2.048,2.055,2397
20160601|2016-05-20 11:00,20,2.055,2.055,2.041,2.053,3339
20160601|2016-05-20 11:30,20,2.053,2.065,2.047,2.064,3012
20160601|2016-05-20 12:00,20,2.064,2.068,2.051,2.055,3266
20160601|2016-05-20 12:30,20,2.056,2.06,2.051,2.059,2268
20160601|2016-05-20 13:00,20,2.06,2.064,2.054,2.061,6013
20160601|2016-05-20 13:30,20,2.061,2.064,2.058,2.059,2239
20160601|2016-05-20 14:00,20,2.058,2.063,2.057,2.059,945
20160601|2016-05-20 14:30,20,2.059,2.06,2.054,2.055,704
20160601|2016-05-20 15:00,20,2.054,2.056,2.049,2.052,429
20160601|2016-05-20 15:30,20,2.053,2.053,2.044,2.046,280
20160601|2016-05-22 17:00,23,2.093,2.107,2.089,2.101,2028
20160601|2016-05-22 17:30,23,2.102,2.103,2.098,2.099,170
20160601|2016-05-22 18:00,23,2.098,2.103,2.097,2.103,190
20160601|2016-05-22 18:30,23,2.103,2.109,2.103,2.106,185
20160601|2016-05-22 19:00,23,2.107,2.113,2.107,2.112,252
20160601|2016-05-22 19:30,23,2.111,2.125,2.111,2.122,360
20160601|2016-05-22 20:00,23,2.12,2.122,2.117,2.119,144
20160601|2016-05-22 20:30,23,2.119,2.122,2.117,2.121,80
20160601|2016-05-22 21:00,23,2.121,2.127,2.119,2.123,292
20160601|2016-05-22 21:30,23,2.123,2.124,2.121,2.122,110
20160601|2016-05-22 22:00,23,2.123,2.126,2.121,2.124,82
20160601|2016-05-22 22:30,23,2.124,2.126,2.118,2.125,350
20160601|2016-05-22 23:00,23,2.126,2.128,2.12,2.123,281
20160601|2016-05-22 23:30,23,2.124,2.126,2.116,2.117,186
20160601|2016-05-23 00:00,23,2.118,2.122,2.118,2.119,144
20160601|2016-05-23 00:30,23,2.12,2.121,2.116,2.118,172
20160601|2016-05-23 01:00,23,2.119,2.123,2.116,2.123,165
20160601|2016-05-23 01:30,23,2.123,2.123,2.12,2.121,124
20160601|2016-05-23 02:00,23,2.121,2.123,2.111,2.112,465
20160601|2016-05-23 02:30,23,2.111,2.118,2.108,2.114,283
20160601|2016-05-23 03:00,23,2.115,2.118,2.112,2.116,127
20160601|2016-05-23 03:30,23,2.115,2.119,2.112,2.115,257
20160601|2016-05-23 04:00,23,2.114,2.119,2.112,2.117,370
20160601|2016-05-23 04:30,23,2.118,2.119,2.115,2.115,63
20160601|2016-05-23 05:00,23,2.116,2.119,2.116,2.116,142
20160601|2016-05-23 05:30,23,2.116,2.118,2.108,2.11,346
20160601|2016-05-23 06:00,23,2.111,2.115,2.1,2.105,807
20160601|2016-05-23 06:30,23,2.103,2.105,2.097,2.099,749
20160601|2016-05-23 07:00,23,2.098,2.109,2.096,2.107,2223
20160601|2016-05-23 07:30,23,2.107,2.122,2.106,2.12,3112
20160601|2016-05-23 08:00,23,2.121,2.133,2.118,2.128,7707
20160601|2016-05-23 08:30,23,2.127,2.13,2.116,2.117,4809
20160601|2016-05-23 09:00,23,2.117,2.12,2.099,2.101,4078
20160601|2016-05-23 09:30,23,2.101,2.105,2.087,2.091,3555
20160601|2016-05-23 10:00,23,2.09,2.094,2.083,2.085,3052
20160601|2016-05-23 10:30,23,2.085,2.087,2.074,2.078,4632
20160601|2016-05-23 11:00,23,2.077,2.087,2.072,2.073,3583
20160601|2016-05-23 11:30,23,2.073,2.075,2.062,2.071,3617
20160601|2016-05-23 12:00,23,2.072,2.073,2.05,2.064,4506
20160601|2016-05-23 12:30,23,2.064,2.068,2.057,2.06,2498
20160601|2016-05-23 13:00,23,2.059,2.064,2.051,2.053,5048
20160601|2016-05-23 13:30,23,2.053,2.058,2.052,2.056,1468
20160601|2016-05-23 14:00,23,2.056,2.062,2.055,2.057,929
20160601|2016-05-23 14:30,23,2.057,2.064,2.057,2.062,517
20160601|2016-05-23 15:00,23,2.062,2.064,2.061,2.063,466
20160601|2016-05-23 15:30,23,2.063,2.068,2.063,2.063,524
20160601|2016-05-23 17:00,24,2.064,2.077,2.061,2.065,80
20160601|2016-05-23 17:30,24,2.068,2.07,2.068,2.068,6
20160601|2016-05-23 18:00,24,2.069,2.07,2.068,2.068,47
20160601|2016-05-23 18:30,24,2.067,2.067,2.066,2.066,9
20160601|2016-05-23 19:00,24,2.066,2.067,2.058,2.061,63
20160601|2016-05-23 19:30,24,2.06,2.063,2.056,2.061,45
20160601|2016-05-23 20:00,24,2.059,2.059,2.057,2.059,10
20160601|2016-05-23 20:30,24,2.059,2.061,2.056,2.061,81
20160601|2016-05-23 21:00,24,2.062,2.063,2.06,2.063,12
20160601|2016-05-23 21:30,24,2.064,2.067,2.064,2.067,21
20160601|2016-05-23 22:00,24,2.067,2.067,2.059,2.059,18
20160601|2016-05-23 22:30,24,2.06,2.061,2.06,2.06,5
20160601|2016-05-23 23:00,24,2.06,2.063,2.06,2.063,13
20160601|2016-05-23 23:30,24,2.06,2.06,2.059,2.06,14
20160601|2016-05-24 00:00,24,2.061,2.066,2.061,2.063,14
20160601|2016-05-24 00:30,24,2.063,2.063,2.06,2.061,38
20160601|2016-05-24 01:00,24,2.06,2.062,2.058,2.059,91
20160601|2016-05-24 01:30,24,2.06,2.063,2.06,2.061,65
20160601|2016-05-24 02:00,24,2.062,2.067,2.062,2.067,70
20160601|2016-05-24 02:30,24,2.067,2.07,2.067,2.067,92
20160601|2016-05-24 03:00,24,2.067,2.068,2.066,2.068,12
20160601|2016-05-24 03:30,24,2.067,2.068,2.067,2.068,20
20160601|2016-05-24 04:00,24,2.067,2.071,2.066,2.067,63
20160601|2016-05-24 04:30,24,2.069,2.073,2.069,2.073,71
20160601|2016-05-24 05:00,24,2.071,2.072,2.064,2.064,93
20160601|2016-05-24 05:30,24,2.065,2.065,2.06,2.062,96
20160601|2016-05-24 06:00,24,2.063,2.066,2.062,2.066,108
20160601|2016-05-24 06:30,24,2.067,2.087,2.067,2.084,996
20160601|2016-05-24 07:00,24,2.083,2.084,2.074,2.08,1223
20160601|2016-05-24 07:30,24,2.08,2.084,2.058,2.061,1918
20160601|2016-05-24 08:00,24,2.06,2.064,2.023,2.035,5457
20160601|2016-05-24 08:30,24,2.036,2.037,2.016,2.018,3652
20160601|2016-05-24 09:00,24,2.017,2.028,2.017,2.026,1873
20160601|2016-05-24 09:30,24,2.025,2.03,2.021,2.027,1454
20160601|2016-05-24 10:00,24,2.027,2.027,2.018,2.019,2340
20160601|2016-05-24 10:30,24,2.02,2.021,2.004,2.007,2737
20160601|2016-05-24 11:00,24,2.006,2.008,1.998,2.007,3020
20160601|2016-05-24 11:30,24,2.007,2.011,2,2.001,2614
20160601|2016-05-24 12:00,24,2.002,2.005,1.984,1.988,3903
20160601|2016-05-24 12:30,24,1.989,1.992,1.983,1.986,2790
20160601|2016-05-24 13:00,24,1.985,1.992,1.977,1.981,5683
20160601|2016-05-24 13:30,24,1.98,1.991,1.98,1.99,1770
20160601|2016-05-24 14:00,24,1.99,1.992,1.985,1.991,549
20160601|2016-05-24 14:30,24,1.992,1.993,1.987,1.99,690
20160601|2016-05-24 15:00,24,1.99,1.991,1.98,1.981,384
20160601|2016-05-24 15:30,24,1.982,1.982,1.976,1.977,179
20160601|2016-05-24 17:00,25,1.98,1.981,1.975,1.976,107
20160601|2016-05-24 17:30,25,1.976,1.976,1.975,1.976,17
20160601|2016-05-24 18:00,25,1.975,1.979,1.975,1.976,45
20160601|2016-05-24 18:30,25,1.975,1.978,1.975,1.976,12
20160601|2016-05-24 19:00,25,1.977,1.978,1.975,1.975,20
20160601|2016-05-24 19:30,25,1.976,1.977,1.976,1.977,14
20160601|2016-05-24 20:00,25,1.976,1.979,1.976,1.979,7
20160601|2016-05-24 20:30,25,1.978,1.98,1.975,1.975,55
20160601|2016-05-24 21:00,25,1.976,1.976,1.975,1.976,5
20160601|2016-05-24 21:30,25,1.976,1.978,1.976,1.976,35
20160601|2016-05-24 22:00,25,1.976,1.979,1.976,1.979,29
20160601|2016-05-24 22:30,25,1.98,1.98,1.977,1.977,28
20160601|2016-05-24 23:00,25,1.977,1.979,1.977,1.979,6
20160601|2016-05-24 23:30,25,1.98,1.981,1.977,1.979,47
20160601|2016-05-25 00:00,25,1.98,1.982,1.979,1.981,39
20160601|2016-05-25 00:30,25,1.981,1.982,1.978,1.979,36
20160601|2016-05-25 01:00,25,1.979,1.98,1.978,1.978,19
20160601|2016-05-25 01:30,25,1.979,1.981,1.979,1.98,8
20160601|2016-05-25 02:00,25,1.983,1.987,1.98,1.983,40
20160601|2016-05-25 02:30,25,1.981,1.985,1.981,1.984,17
20160601|2016-05-25 03:00,25,1.982,1.983,1.98,1.982,45
20160601|2016-05-25 03:30,25,1.982,1.982,1.98,1.98,58
20160601|2016-05-25 04:00,25,1.981,1.984,1.979,1.983,15
20160601|2016-05-25 04:30,25,1.983,1.986,1.981,1.984,70
20160601|2016-05-25 05:00,25,1.984,1.99,1.982,1.99,134
20160601|2016-05-25 05:30,25,1.99,1.994,1.989,1.993,78
20160601|2016-05-25 06:00,25,1.992,2.006,1.992,2.004,179
20160601|2016-05-25 06:30,25,2.005,2.008,1.998,1.998,194
20160601|2016-05-25 07:00,25,1.999,2.001,1.985,1.986,251
20160601|2016-05-25 07:30,25,1.985,1.994,1.98,1.983,712
20160601|2016-05-25 08:00,25,1.982,1.988,1.967,1.97,1458
20160601|2016-05-25 08:30,25,1.97,1.973,1.955,1.968,2180
20160601|2016-05-25 09:00,25,1.969,1.972,1.964,1.966,919
20160601|2016-05-25 09:30,25,1.965,1.967,1.955,1.959,1331
20160601|2016-05-25 10:00,25,1.96,1.968,1.955,1.966,1153
20160601|2016-05-25 10:30,25,1.966,1.967,1.957,1.966,897
20160601|2016-05-25 11:00,25,1.967,1.969,1.959,1.969,1043
20160601|2016-05-25 11:30,25,1.969,1.987,1.969,1.976,1689
20160601|2016-05-25 12:00,25,1.975,1.982,1.97,1.976,1008
20160601|2016-05-25 12:30,25,1.976,1.982,1.973,1.976,1343
20160601|2016-05-25 13:00,25,1.979,1.994,1.974,1.992,7628
20160601|2016-05-25 13:30,25,1.992,1.992,1.972,1.974,2052
20160601|2016-05-25 14:00,25,1.975,1.978,1.97,1.971,731
20160601|2016-05-25 14:30,25,1.971,1.974,1.967,1.97,217
20160601|2016-05-25 15:00,25,1.973,1.976,1.969,1.971,96
20160601|2016-05-25 15:30,25,1.971,1.976,1.97,1.97,64
20160601|2016-05-25 17:00,26,1.972,1.98,1.966,1.971,41
20160601|2016-05-25 17:30,26,1.974,1.976,1.971,1.973,19
20160601|2016-05-25 18:00,26,1.974,1.974,1.974,1.974,12
20160601|2016-05-25 18:30,26,1.976,1.976,1.975,1.975,2
20160601|2016-05-25 19:00,26,1.968,1.968,1.968,1.968,1
20160601|2016-05-25 19:30,26,1.969,1.972,1.969,1.972,14
20160601|2016-05-25 20:00,26,1.972,1.984,1.972,1.984,43
20160601|2016-05-25 20:30,26,1.979,1.979,1.971,1.971,50
20160601|2016-05-25 21:30,26,1.975,1.975,1.975,1.975,1
20160601|2016-05-25 22:00,26,1.976,1.98,1.974,1.98,20
20160601|2016-05-25 22:30,26,1.98,1.98,1.98,1.98,12
20160601|2016-05-25 23:00,26,1.973,1.973,1.966,1.966,27
20160601|2016-05-25 23:30,26,1.965,1.97,1.965,1.967,13
20160601|2016-05-26 00:00,26,1.961,1.968,1.96,1.968,40
20160601|2016-05-26 00:30,26,1.982,1.984,1.982,1.982,9
20160601|2016-05-26 01:00,26,1.981,1.981,1.976,1.976,7
20160601|2016-05-26 01:30,26,1.975,1.975,1.975,1.975,1
20160601|2016-05-26 02:30,26,1.962,1.966,1.962,1.966,5
20160601|2016-05-26 03:00,26,1.966,1.966,1.964,1.965,31
20160601|2016-05-26 03:30,26,1.965,1.972,1.965,1.972,10
20160601|2016-05-26 04:00,26,1.974,1.981,1.974,1.981,7
20160601|2016-05-26 05:00,26,1.967,1.967,1.966,1.966,4
20160601|2016-05-26 05:30,26,1.967,1.974,1.935,1.965,133
20160601|2016-05-26 06:00,26,1.963,1.963,1.956,1.957,17
20160601|2016-05-26 06:30,26,1.962,1.964,1.955,1.955,19
20160601|2016-05-26 07:00,26,1.957,1.957,1.935,1.95,207
20160601|2016-05-26 07:30,26,1.954,1.962,1.941,1.945,244
20160601|2016-05-26 08:00,26,1.943,1.958,1.942,1.95,275
20160601|2016-05-26 08:30,26,1.951,1.96,1.951,1.957,282
20160601|2016-05-26 09:00,26,1.96,1.968,1.949,1.965,430
20160601|2016-05-26 09:30,26,1.946,1.952,1.914,1.929,581
20160601|2016-05-26 10:00,26,1.929,1.934,1.928,1.928,67
20160601|2016-05-26 10:30,26,1.926,1.926,1.914,1.915,201
20160601|2016-05-26 11:00,26,1.917,1.923,1.916,1.918,77
20160601|2016-05-26 11:30,26,1.918,1.919,1.911,1.919,154
20160601|2016-05-26 12:00,26,1.917,1.918,1.909,1.913,208
20160601|2016-05-26 12:30,26,1.914,1.941,1.914,1.94,449
20160601|2016-05-26 13:00,26,1.941,1.985,1.91,1.921,2688
20160701|2015-12-04 11:00,4,2.442,2.448,2.44,2.448,46
20160701|2015-12-04 11:30,4,2.449,2.451,2.448,2.448,24
20160701|2015-12-04 12:00,4,2.445,2.451,2.444,2.451,10
20160701|2015-12-04 13:00,4,2.451,2.452,2.446,2.45,18
20160701|2015-12-04 14:00,4,2.447,2.447,2.447,2.447,3
20160701|2015-12-04 14:30,4,2.452,2.452,2.451,2.451,4
20160701|2015-12-04 15:00,4,2.45,2.45,2.45,2.45,1
20160701|2015-12-06 17:00,7,2.426,2.426,2.39,2.39,10
20160701|2015-12-06 17:30,7,2.397,2.397,2.372,2.388,103
20160701|2015-12-07 03:30,7,2.405,2.405,2.405,2.405,8
20160701|2015-12-07 05:00,7,2.404,2.404,2.404,2.404,1
20160701|2015-12-07 05:30,7,2.404,2.405,2.404,2.405,9
20160701|2015-12-07 06:00,7,2.416,2.419,2.41,2.412,18
20160701|2015-12-07 06:30,7,2.414,2.415,2.414,2.415,2
20160701|2015-12-07 07:00,7,2.414,2.414,2.411,2.411,9
20160701|2015-12-07 07:30,7,2.411,2.414,2.411,2.413,11
20160701|2015-12-07 08:00,7,2.414,2.415,2.408,2.41,27
20160701|2015-12-07 08:30,7,2.413,2.417,2.405,2.407,39
20160701|2015-12-07 09:00,7,2.408,2.409,2.404,2.407,18
20160701|2015-12-07 09:30,7,2.405,2.405,2.402,2.405,7
20160701|2015-12-07 10:00,7,2.402,2.405,2.396,2.405,63
20160701|2015-12-07 10:30,7,2.408,2.408,2.402,2.402,87
20160701|2015-12-07 11:00,7,2.4,2.4,2.384,2.384,13
20160701|2015-12-07 11:30,7,2.387,2.387,2.384,2.387,6
20160701|2015-12-07 12:00,7,2.384,2.384,2.384,2.384,1
20160701|2015-12-07 12:30,7,2.393,2.395,2.391,2.393,24
20160701|2015-12-07 13:00,7,2.396,2.396,2.389,2.39,56
20160701|2015-12-07 13:30,7,2.392,2.392,2.389,2.389,6
20160701|2015-12-07 14:00,7,2.389,2.39,2.387,2.387,22
20160701|2015-12-07 14:30,7,2.387,2.389,2.386,2.386,16
20160701|2015-12-07 15:30,7,2.388,2.388,2.388,2.388,8
20160701|2015-12-07 20:30,8,2.385,2.385,2.385,2.385,13
20160701|2015-12-07 23:30,8,2.373,2.373,2.368,2.368,3
20160701|2015-12-08 00:30,8,2.372,2.372,2.372,2.372,1
20160701|2015-12-08 04:30,8,2.383,2.384,2.383,2.384,2
20160701|2015-12-08 06:00,8,2.38,2.38,2.38,2.38,1
20160701|2015-12-08 06:30,8,2.363,2.363,2.35,2.35,19
20160701|2015-12-08 07:00,8,2.358,2.37,2.358,2.363,9
20160701|2015-12-08 07:30,8,2.368,2.371,2.363,2.371,31
20160701|2015-12-08 08:00,8,2.369,2.379,2.368,2.378,30
20160701|2015-12-08 08:30,8,2.378,2.38,2.365,2.367,24
20160701|2015-12-08 09:00,8,2.36,2.368,2.36,2.367,26
20160701|2015-12-08 09:30,8,2.367,2.372,2.365,2.37,42
20160701|2015-12-08 10:00,8,2.376,2.386,2.369,2.385,23
20160701|2015-12-08 10:30,8,2.39,2.393,2.384,2.384,23
20160701|2015-12-08 11:00,8,2.391,2.403,2.391,2.392,54
20160701|2015-12-08 11:30,8,2.384,2.39,2.384,2.386,31
20160701|2015-12-08 12:00,8,2.39,2.39,2.39,2.39,1
20160701|2015-12-08 12:30,8,2.393,2.395,2.393,2.395,14
20160701|2015-12-08 13:00,8,2.399,2.403,2.393,2.396,154
20160701|2015-12-08 13:30,8,2.397,2.4,2.395,2.395,172
20160701|2015-12-08 14:00,8,2.395,2.399,2.395,2.399,18
20160701|2015-12-08 15:00,8,2.405,2.405,2.405,2.405,1
20160701|2015-12-09 04:00,9,2.415,2.417,2.415,2.417,8
20160701|2015-12-09 05:30,9,2.423,2.423,2.423,2.423,2
20160701|2015-12-09 06:00,9,2.43,2.43,2.421,2.426,8
20160701|2015-12-09 06:30,9,2.423,2.423,2.408,2.408,7
20160701|2015-12-09 07:30,9,2.41,2.41,2.403,2.408,18
20160701|2015-12-09 08:00,9,2.408,2.41,2.405,2.407,32
20160701|2015-12-09 08:30,9,2.406,2.412,2.406,2.406,13
20160701|2015-12-09 09:00,9,2.405,2.408,2.402,2.408,22
20160701|2015-12-09 09:30,9,2.413,2.417,2.409,2.409,17
20160701|2015-12-09 10:00,9,2.409,2.412,2.398,2.401,25
20160701|2015-12-09 10:30,9,2.395,2.397,2.386,2.386,59
20160701|2015-12-09 11:00,9,2.392,2.393,2.392,2.393,3
20160701|2015-12-09 11:30,9,2.389,2.39,2.385,2.39,11
20160701|2015-12-09 13:00,9,2.388,2.401,2.388,2.399,171
20160701|2015-12-09 13:30,9,2.395,2.395,2.395,2.395,3
20160701|2015-12-09 14:00,9,2.394,2.394,2.39,2.391,43
20160701|2015-12-09 15:00,9,2.392,2.392,2.392,2.392,1
20160701|2015-12-09 15:30,9,2.391,2.391,2.387,2.387,9
20160701|2015-12-10 04:00,10,2.385,2.385,2.385,2.385,8
20160701|2015-12-10 06:00,10,2.385,2.385,2.385,2.385,2
20160701|2015-12-10 06:30,10,2.39,2.39,2.39,2.39,1
20160701|2015-12-10 07:30,10,2.396,2.397,2.395,2.397,5
20160701|2015-12-10 08:00,10,2.397,2.397,2.387,2.387,61
20160701|2015-12-10 08:30,10,2.382,2.385,2.38,2.384,35
20160701|2015-12-10 09:00,10,2.386,2.392,2.382,2.389,56
20160701|2015-12-10 09:30,10,2.408,2.417,2.405,2.409,163
20160701|2015-12-10 10:00,10,2.41,2.41,2.378,2.38,156
20160701|2015-12-10 10:30,10,2.385,2.385,2.368,2.375,26
20160701|2015-12-10 11:00,10,2.376,2.376,2.367,2.375,131
20160701|2015-12-10 11:30,10,2.379,2.379,2.373,2.373,20
20160701|2015-12-10 12:00,10,2.377,2.38,2.377,2.379,39
20160701|2015-12-10 12:30,10,2.378,2.378,2.375,2.375,6
20160701|2015-12-10 13:00,10,2.377,2.387,2.376,2.387,163
20160701|2015-12-10 13:30,10,2.385,2.388,2.385,2.388,5
20160701|2015-12-10 14:00,10,2.379,2.379,2.375,2.375,11
20160701|2015-12-10 14:30,10,2.376,2.376,2.376,2.376,2
20160701|2015-12-10 15:00,10,2.375,2.375,2.373,2.375,7
20160701|2015-12-11 00:00,11,2.374,2.374,2.374,2.374,1
20160701|2015-12-11 02:30,11,2.373,2.373,2.373,2.373,12
20160701|2015-12-11 03:00,11,2.373,2.373,2.372,2.373,23
20160701|2015-12-11 04:00,11,2.372,2.372,2.371,2.371,6
20160701|2015-12-11 06:00,11,2.364,2.364,2.364,2.364,1
20160701|2015-12-11 06:30,11,2.362,2.362,2.361,2.361,2
20160701|2015-12-11 07:00,11,2.356,2.356,2.354,2.356,9
20160701|2015-12-11 07:30,11,2.355,2.365,2.355,2.357,22
20160701|2015-12-11 08:00,11,2.359,2.363,2.348,2.348,74
20160701|2015-12-11 08:30,11,2.345,2.346,2.345,2.346,4
20160701|2015-12-11 09:00,11,2.345,2.354,2.345,2.35,11
20160701|2015-12-11 09:30,11,2.35,2.362,2.348,2.358,33
20160701|2015-12-11 10:00,11,2.359,2.366,2.358,2.366,13
20160701|2015-12-11 10:30,11,2.364,2.37,2.36,2.37,29
20160701|2015-12-11 11:00,11,2.374,2.374,2.363,2.363,19
20160701|2015-12-11 11:30,11,2.359,2.362,2.359,2.362,11
20160701|2015-12-11 12:30,11,2.363,2.363,2.36,2.361,5
20160701|2015-12-11 13:00,11,2.361,2.365,2.36,2.365,470
20160701|2015-12-11 13:30,11,2.359,2.359,2.356,2.356,2
20160701|2015-12-11 14:00,11,2.359,2.359,2.358,2.358,17
20160701|2015-12-11 14:30,11,2.354,2.354,2.353,2.354,6
20160701|2015-12-11 15:00,11,2.351,2.351,2.351,2.351,2
20160701|2015-12-13 17:00,14,2.322,2.322,2.311,2.311,27
20160701|2015-12-13 17:30,14,2.315,2.315,2.315,2.315,1
20160701|2015-12-13 19:30,14,2.315,2.315,2.315,2.315,3
20160701|2015-12-13 23:00,14,2.311,2.311,2.31,2.31,10
20160701|2015-12-13 23:30,14,2.313,2.313,2.313,2.313,1
20160701|2015-12-14 00:00,14,2.317,2.317,2.317,2.317,1
20160701|2015-12-14 02:30,14,2.308,2.308,2.308,2.308,1
20160701|2015-12-14 04:00,14,2.306,2.306,2.3,2.3,14
20160701|2015-12-14 04:30,14,2.3,2.3,2.3,2.3,2
20160701|2015-12-14 05:30,14,2.295,2.295,2.295,2.295,6
20160701|2015-12-14 06:00,14,2.297,2.297,2.294,2.295,8
20160701|2015-12-14 06:30,14,2.298,2.298,2.298,2.298,1
20160701|2015-12-14 07:00,14,2.292,2.294,2.28,2.286,31
20160701|2015-12-14 07:30,14,2.291,2.302,2.288,2.302,26
20160701|2015-12-14 08:00,14,2.299,2.308,2.298,2.298,12
20160701|2015-12-14 08:30,14,2.293,2.293,2.277,2.279,47
20160701|2015-12-14 09:00,14,2.279,2.28,2.273,2.273,110
20160701|2015-12-14 09:30,14,2.278,2.283,2.277,2.283,58
20160701|2015-12-14 10:00,14,2.286,2.289,2.28,2.28,32
20160701|2015-12-14 10:30,14,2.278,2.28,2.277,2.279,8
20160701|2015-12-14 11:00,14,2.282,2.282,2.279,2.282,33
20160701|2015-12-14 11:30,14,2.28,2.28,2.276,2.276,6
20160701|2015-12-14 12:00,14,2.276,2.278,2.276,2.276,6
20160701|2015-12-14 12:30,14,2.278,2.278,2.273,2.273,8
20160701|2015-12-14 13:00,14,2.285,2.29,2.284,2.288,117
20160701|2015-12-14 13:30,14,2.286,2.286,2.286,2.286,1
20160701|2015-12-14 14:00,14,2.289,2.289,2.289,2.289,8
20160701|2015-12-14 15:00,14,2.288,2.288,2.288,2.288,1
20160701|2015-12-14 19:00,15,2.29,2.29,2.29,2.29,1
20160701|2015-12-15 02:30,15,2.275,2.275,2.275,2.275,1
20160701|2015-12-15 03:30,15,2.274,2.274,2.274,2.274,1
20160701|2015-12-15 04:00,15,2.277,2.277,2.277,2.277,1
20160701|2015-12-15 04:30,15,2.279,2.279,2.279,2.279,1
20160701|2015-12-15 05:30,15,2.266,2.266,2.266,2.266,2
20160701|2015-12-15 06:00,15,2.266,2.266,2.265,2.265,2
20160701|2015-12-15 07:00,15,2.247,2.252,2.246,2.25,14
20160701|2015-12-15 07:30,15,2.254,2.259,2.248,2.248,11
20160701|2015-12-15 08:00,15,2.258,2.258,2.256,2.256,14
20160701|2015-12-15 08:30,15,2.258,2.259,2.246,2.246,78
20160701|2015-12-15 09:00,15,2.244,2.25,2.244,2.245,110
20160701|2015-12-15 09:30,15,2.244,2.251,2.24,2.24,71
20160701|2015-12-15 10:00,15,2.24,2.244,2.236,2.242,170
20160701|2015-12-15 10:30,15,2.238,2.243,2.232,2.242,50
20160701|2015-12-15 11:00,15,2.241,2.244,2.239,2.24,10
20160701|2015-12-15 11:30,15,2.243,2.246,2.241,2.243,49
20160701|2015-12-15 12:00,15,2.242,2.245,2.242,2.245,6
20160701|2015-12-15 12:30,15,2.242,2.242,2.237,2.238,17
20160701|2015-12-15 13:00,15,2.236,2.24,2.232,2.236,51
20160701|2015-12-15 13:30,15,2.239,2.239,2.231,2.231,4
20160701|2015-12-15 14:00,15,2.231,2.236,2.227,2.229,60
20160701|2015-12-15 14:30,15,2.227,2.232,2.225,2.229,42
20160701|2015-12-15 15:00,15,2.228,2.231,2.228,2.23,3
20160701|2015-12-15 15:30,15,2.233,2.233,2.233,2.233,4
20160701|2015-12-15 23:30,16,2.222,2.222,2.219,2.219,3
20160701|2015-12-16 01:30,16,2.22,2.221,2.22,2.221,2
20160701|2015-12-16 02:30,16,2.217,2.217,2.212,2.214,15
20160701|2015-12-16 04:30,16,2.227,2.227,2.227,2.227,1
20160701|2015-12-16 05:00,16,2.225,2.225,2.224,2.224,2
20160701|2015-12-16 06:30,16,2.212,2.212,2.206,2.206,6
20160701|2015-12-16 07:00,16,2.218,2.218,2.218,2.218,1
20160701|2015-12-16 07:30,16,2.233,2.237,2.225,2.233,72
20160701|2015-12-16 08:00,16,2.232,2.232,2.229,2.229,22
20160701|2015-12-16 08:30,16,2.233,2.235,2.228,2.235,19
20160701|2015-12-16 09:00,16,2.235,2.237,2.23,2.23,32
20160701|2015-12-16 09:30,16,2.229,2.234,2.223,2.234,68
20160701|2015-12-16 10:00,16,2.236,2.236,2.219,2.222,56
20160701|2015-12-16 10:30,16,2.22,2.226,2.215,2.226,67
20160701|2015-12-16 11:00,16,2.228,2.229,2.221,2.229,33
20160701|2015-12-16 11:30,16,2.235,2.242,2.232,2.242,49
20160701|2015-12-16 12:00,16,2.237,2.241,2.237,2.238,10
20160701|2015-12-16 12:30,16,2.235,2.246,2.234,2.245,60
20160701|2015-12-16 13:00,16,2.246,2.274,2.243,2.272,139
20160701|2015-12-16 13:30,16,2.272,2.298,2.272,2.288,127
20160701|2015-12-16 14:00,16,2.301,2.331,2.301,2.322,99
20160701|2015-12-16 14:30,16,2.317,2.317,2.308,2.309,16
20160701|2015-12-16 15:00,16,2.307,2.323,2.307,2.311,9
20160701|2015-12-16 23:30,17,2.302,2.302,2.299,2.299,10
20160701|2015-12-17 00:00,17,2.305,2.306,2.304,2.304,9
20160701|2015-12-17 00:30,17,2.289,2.297,2.289,2.297,24
20160701|2015-12-17 03:00,17,2.3,2.3,2.3,2.3,1
20160701|2015-12-17 06:00,17,2.309,2.319,2.309,2.319,2
20160701|2015-12-17 06:30,17,2.32,2.34,2.32,2.34,41
20160701|2015-12-17 07:00,17,2.343,2.343,2.317,2.324,145
20160701|2015-12-17 07:30,17,2.326,2.327,2.316,2.324,145
20160701|2015-12-17 08:00,17,2.317,2.318,2.312,2.314,92
20160701|2015-12-17 08:30,17,2.314,2.321,2.309,2.313,153
20160701|2015-12-17 09:00,17,2.312,2.324,2.311,2.324,56
20160701|2015-12-17 09:30,17,2.32,2.336,2.302,2.309,409
20160701|2015-12-17 10:00,17,2.314,2.329,2.31,2.327,108
20160701|2015-12-17 10:30,17,2.332,2.335,2.323,2.323,71
20160701|2015-12-17 11:00,17,2.326,2.34,2.326,2.329,38
20160701|2015-12-17 11:30,17,2.329,2.331,2.324,2.324,74
20160701|2015-12-17 12:00,17,2.327,2.333,2.319,2.319,37
20160701|2015-12-17 12:30,17,2.32,2.321,2.308,2.314,66
20160701|2015-12-17 13:00,17,2.311,2.312,2.302,2.303,57
20160701|2015-12-17 13:30,17,2.304,2.306,2.304,2.306,3
20160701|2015-12-17 14:00,17,2.305,2.307,2.3,2.305,27
20160701|2015-12-17 14:30,17,2.305,2.306,2.301,2.301,6
20160701|2015-12-17 15:00,17,2.301,2.301,2.301,2.301,2
20160701|2015-12-17 19:30,18,2.303,2.303,2.303,2.303,1
20160701|2015-12-17 20:00,18,2.294,2.294,2.291,2.291,10
20160701|2015-12-17 21:00,18,2.285,2.285,2.285,2.285,2
20160701|2015-12-17 23:00,18,2.285,2.285,2.285,2.285,1
20160701|2015-12-17 23:30,18,2.29,2.29,2.29,2.29,1
20160701|2015-12-18 00:00,18,2.287,2.287,2.287,2.287,1
20160701|2015-12-18 00:30,18,2.29,2.29,2.29,2.29,5
20160701|2015-12-18 03:00,18,2.301,2.301,2.301,2.301,3
20160701|2015-12-18 04:30,18,2.3,2.3,2.3,2.3,5
20160701|2015-12-18 05:00,18,2.293,2.293,2.293,2.293,1
20160701|2015-12-18 06:00,18,2.293,2.293,2.291,2.291,4
20160701|2015-12-18 06:30,18,2.281,2.283,2.281,2.281,21
20160701|2015-12-18 07:00,18,2.284,2.31,2.284,2.307,67
20160701|2015-12-18 07:30,18,2.306,2.31,2.301,2.301,15
20160701|2015-12-18 08:00,18,2.3,2.325,2.3,2.322,251
20160701|2015-12-18 08:30,18,2.311,2.311,2.308,2.309,37
20160701|2015-12-18 09:00,18,2.308,2.314,2.306,2.306,273
20160701|2015-12-18 09:30,18,2.307,2.309,2.304,2.304,48
20160701|2015-12-18 10:00,18,2.307,2.307,2.303,2.307,63
20160701|2015-12-18 10:30,18,2.306,2.307,2.3,2.303,57
20160701|2015-12-18 11:00,18,2.306,2.308,2.293,2.295,24
20160701|2015-12-18 11:30,18,2.296,2.304,2.296,2.304,17
20160701|2015-12-18 12:00,18,2.294,2.294,2.291,2.293,3
20160701|2015-12-18 12:30,18,2.295,2.298,2.292,2.294,37
20160701|2015-12-18 13:00,18,2.297,2.312,2.297,2.312,44
20160701|2015-12-18 13:30,18,2.313,2.315,2.308,2.308,36
20160701|2015-12-18 14:00,18,2.306,2.306,2.306,2.306,2
20160701|2015-12-18 14:30,18,2.302,2.303,2.302,2.302,3
20160701|2015-12-20 17:00,21,2.323,2.338,2.323,2.338,7
20160701|2015-12-20 17:30,21,2.339,2.339,2.339,2.339,1
20160701|2015-12-20 18:30,21,2.319,2.319,2.319,2.319,1
20160701|2015-12-20 23:00,21,2.324,2.324,2.323,2.323,2
20160701|2015-12-21 00:30,21,2.309,2.309,2.309,2.309,1
20160701|2015-12-21 01:00,21,2.309,2.309,2.309,2.309,1
20160701|2015-12-21 02:00,21,2.31,2.31,2.31,2.31,1
20160701|2015-12-21 04:00,21,2.323,2.323,2.323,2.323,1
20160701|2015-12-21 05:30,21,2.317,2.317,2.317,2.317,1
20160701|2015-12-21 06:00,21,2.305,2.306,2.305,2.306,8
20160701|2015-12-21 06:30,21,2.299,2.3,2.298,2.298,19
20160701|2015-12-21 07:00,21,2.309,2.309,2.302,2.308,5
20160701|2015-12-21 07:30,21,2.305,2.305,2.299,2.302,56
20160701|2015-12-21 08:00,21,2.309,2.32,2.306,2.32,47
20160701|2015-12-21 08:30,21,2.329,2.353,2.321,2.345,106
20160701|2015-12-21 09:00,21,2.347,2.363,2.347,2.361,53
20160701|2015-12-21 09:30,21,2.361,2.365,2.347,2.35,78
20160701|2015-12-21 10:00,21,2.35,2.35,2.338,2.338,84
20160701|2015-12-21 10:30,21,2.338,2.35,2.336,2.348,80
20160701|2015-12-21 11:00,21,2.344,2.354,2.342,2.354,83
20160701|2015-12-21 11:30,21,2.355,2.355,2.343,2.348,35
20160701|2015-12-21 12:00,21,2.35,2.353,2.344,2.344,54
20160701|2015-12-21 12:30,21,2.345,2.349,2.338,2.341,83
20160701|2015-12-21 13:00,21,2.343,2.356,2.34,2.344,133
20160701|2015-12-21 13:30,21,2.342,2.349,2.342,2.349,5
20160701|2015-12-21 14:00,21,2.346,2.35,2.346,2.349,6
20160701|2015-12-21 14:30,21,2.346,2.351,2.346,2.351,3
20160701|2015-12-21 15:00,21,2.344,2.349,2.343,2.347,22
20160701|2015-12-21 18:00,22,2.345,2.345,2.345,2.345,1
20160701|2015-12-22 01:00,22,2.35,2.35,2.35,2.35,1
20160701|2015-12-22 02:30,22,2.353,2.353,2.351,2.352,4
20160701|2015-12-22 03:30,22,2.343,2.343,2.342,2.342,2
20160701|2015-12-22 04:00,22,2.348,2.349,2.348,2.348,3
20160701|2015-12-22 05:30,22,2.352,2.365,2.352,2.364,5
20160701|2015-12-22 06:00,22,2.348,2.348,2.348,2.348,1
20160701|2015-12-22 06:30,22,2.339,2.339,2.326,2.327,9
20160701|2015-12-22 07:00,22,2.333,2.333,2.325,2.325,9
20160701|2015-12-22 07:30,22,2.322,2.323,2.317,2.318,20
20160701|2015-12-22 08:00,22,2.311,2.312,2.308,2.311,45
20160701|2015-12-22 08:30,22,2.312,2.321,2.312,2.318,42
20160701|2015-12-22 09:00,22,2.326,2.341,2.325,2.341,96
20160701|2015-12-22 09:30,22,2.33,2.331,2.329,2.329,33
20160701|2015-12-22 10:00,22,2.33,2.33,2.316,2.319,29
20160701|2015-12-22 10:30,22,2.321,2.321,2.307,2.307,48
20160701|2015-12-22 11:00,22,2.307,2.308,2.305,2.305,24
20160701|2015-12-22 11:30,22,2.303,2.303,2.303,2.303,7
20160701|2015-12-22 12:00,22,2.302,2.302,2.3,2.301,15
20160701|2015-12-22 12:30,22,2.3,2.31,2.298,2.309,35
20160701|2015-12-22 13:00,22,2.304,2.311,2.304,2.31,55
20160701|2015-12-22 13:30,22,2.306,2.308,2.306,2.308,2
20160701|2015-12-22 14:00,22,2.312,2.314,2.312,2.314,16
20160701|2015-12-22 14:30,22,2.314,2.314,2.314,2.314,1
20160701|2015-12-22 15:00,22,2.311,2.314,2.311,2.312,4
20160701|2015-12-22 23:30,23,2.323,2.323,2.323,2.323,1
20160701|2015-12-23 00:30,23,2.339,2.339,2.339,2.339,1
20160701|2015-12-23 03:30,23,2.326,2.326,2.326,2.326,1
20160701|2015-12-23 04:30,23,2.33,2.338,2.33,2.338,13
20160701|2015-12-23 05:00,23,2.336,2.336,2.336,2.336,1
20160701|2015-12-23 05:30,23,2.325,2.327,2.325,2.327,16
20160701|2015-12-23 06:00,23,2.331,2.331,2.331,2.331,1
20160701|2015-12-23 06:30,23,2.317,2.322,2.309,2.309,20
20160701|2015-12-23 07:30,23,2.314,2.317,2.311,2.317,6
20160701|2015-12-23 08:00,23,2.31,2.31,2.297,2.297,225
20160701|2015-12-23 08:30,23,2.285,2.292,2.283,2.287,41
20160701|2015-12-23 09:00,23,2.29,2.304,2.29,2.294,22
20160701|2015-12-23 10:00,23,2.292,2.308,2.288,2.307,13
20160701|2015-12-23 10:30,23,2.308,2.316,2.308,2.316,28
20160701|2015-12-23 11:00,23,2.309,2.326,2.309,2.324,44
20160701|2015-12-23 11:30,23,2.323,2.324,2.318,2.318,65
20160701|2015-12-23 12:00,23,2.315,2.316,2.315,2.316,2
20160701|2015-12-23 12:30,23,2.307,2.32,2.306,2.32,31
20160701|2015-12-23 13:00,23,2.317,2.333,2.316,2.331,137
20160701|2015-12-23 13:30,23,2.333,2.333,2.325,2.333,26
20160701|2015-12-23 14:00,23,2.337,2.337,2.333,2.337,4
20160701|2015-12-23 14:30,23,2.335,2.336,2.326,2.326,17
20160701|2015-12-23 15:00,23,2.322,2.327,2.322,2.327,7
20160701|2015-12-23 15:30,23,2.323,2.323,2.322,2.322,5
20160701|2015-12-24 00:30,24,2.328,2.328,2.328,2.328,1
20160701|2015-12-24 01:00,24,2.326,2.33,2.326,2.33,2
20160701|2015-12-24 02:00,24,2.337,2.337,2.336,2.336,2
20160701|2015-12-24 03:00,24,2.335,2.335,2.335,2.335,1
20160701|2015-12-24 04:00,24,2.343,2.347,2.343,2.347,3
20160701|2015-12-24 04:30,24,2.348,2.349,2.348,2.349,2
20160701|2015-12-24 05:30,24,2.339,2.351,2.339,2.35,5
20160701|2015-12-24 06:00,24,2.358,2.358,2.358,2.358,1
20160701|2015-12-24 06:30,24,2.349,2.353,2.348,2.349,148
20160701|2015-12-24 07:00,24,2.347,2.35,2.344,2.349,55
20160701|2015-12-24 07:30,24,2.353,2.353,2.351,2.352,7
20160701|2015-12-24 08:00,24,2.35,2.351,2.343,2.35,25
20160701|2015-12-24 08:30,24,2.352,2.352,2.349,2.349,5
20160701|2015-12-24 09:00,24,2.346,2.355,2.344,2.354,43
20160701|2015-12-24 09:30,24,2.359,2.368,2.338,2.341,9
20160701|2015-12-24 10:00,24,2.357,2.358,2.348,2.348,9
20160701|2015-12-24 10:30,24,2.345,2.345,2.335,2.337,50
20160701|2015-12-24 11:00,24,2.334,2.342,2.334,2.337,11
20160701|2015-12-24 11:30,24,2.342,2.351,2.342,2.35,6
20160701|2015-12-24 12:00,24,2.355,2.36,2.346,2.359,46
20160701|2015-12-24 12:30,24,2.36,2.371,2.36,2.369,20
20160701|2015-12-27 17:00,28,2.375,2.408,2.375,2.399,25
20160701|2015-12-27 17:30,28,2.399,2.399,2.399,2.399,36
20160701|2015-12-27 18:30,28,2.405,2.405,2.403,2.403,5
20160701|2015-12-27 19:00,28,2.399,2.399,2.399,2.399,9
20160701|2015-12-27 21:00,28,2.39,2.39,2.39,2.39,3
20160701|2015-12-27 22:30,28,2.399,2.399,2.399,2.399,1
20160701|2015-12-27 23:00,28,2.393,2.393,2.392,2.392,2
20160701|2015-12-27 23:30,28,2.393,2.393,2.393,2.393,1
20160701|2015-12-28 02:30,28,2.392,2.397,2.392,2.397,2
20160701|2015-12-28 05:30,28,2.385,2.385,2.385,2.385,1
20160701|2015-12-28 06:00,28,2.391,2.391,2.377,2.377,11
20160701|2015-12-28 06:30,28,2.375,2.375,2.375,2.375,4
20160701|2015-12-28 07:00,28,2.386,2.408,2.385,2.403,26
20160701|2015-12-28 07:30,28,2.4,2.404,2.398,2.402,20
20160701|2015-12-28 08:00,28,2.405,2.419,2.398,2.419,55
20160701|2015-12-28 08:30,28,2.414,2.434,2.413,2.434,35
20160701|2015-12-28 09:00,28,2.441,2.448,2.437,2.448,20
20160701|2015-12-28 09:30,28,2.453,2.462,2.448,2.461,77
20160701|2015-12-28 10:00,28,2.467,2.473,2.462,2.473,173
20160701|2015-12-28 10:30,28,2.476,2.481,2.465,2.468,287
20160701|2015-12-28 11:00,28,2.462,2.462,2.439,2.456,102
20160701|2015-12-28 11:30,28,2.466,2.472,2.461,2.472,15
20160701|2015-12-28 12:00,28,2.466,2.473,2.464,2.467,41
20160701|2015-12-28 12:30,28,2.469,2.473,2.465,2.467,61
20160701|2015-12-28 13:00,28,2.47,2.479,2.466,2.476,241
20160701|2015-12-28 13:30,28,2.469,2.473,2.469,2.471,19
20160701|2015-12-28 14:00,28,2.468,2.468,2.453,2.457,34
20160701|2015-12-28 14:30,28,2.461,2.483,2.461,2.483,39
20160701|2015-12-28 15:00,28,2.483,2.485,2.483,2.483,13
20160701|2015-12-28 20:00,29,2.49,2.49,2.49,2.49,1
20160701|2015-12-29 01:30,29,2.479,2.479,2.479,2.479,1
20160701|2015-12-29 02:00,29,2.494,2.495,2.494,2.495,2
20160701|2015-12-29 02:30,29,2.495,2.496,2.495,2.496,6
20160701|2015-12-29 06:30,29,2.493,2.539,2.492,2.536,82
20160701|2015-12-29 07:00,29,2.541,2.543,2.527,2.534,98
20160701|2015-12-29 07:30,29,2.532,2.538,2.528,2.534,86
20160701|2015-12-29 08:00,29,2.538,2.55,2.536,2.55,158
20160701|2015-12-29 08:30,29,2.553,2.558,2.544,2.545,348
20160701|2015-12-29 09:00,29,2.546,2.555,2.544,2.551,159
20160701|2015-12-29 09:30,29,2.555,2.556,2.529,2.53,78
20160701|2015-12-29 10:00,29,2.521,2.536,2.519,2.528,42
20160701|2015-12-29 10:30,29,2.528,2.531,2.524,2.531,55
20160701|2015-12-29 11:00,29,2.531,2.532,2.528,2.53,46
20160701|2015-12-29 11:30,29,2.533,2.54,2.526,2.527,92
20160701|2015-12-29 12:00,29,2.538,2.541,2.525,2.529,4
20160701|2015-12-29 12:30,29,2.531,2.537,2.528,2.537,33
20160701|2015-12-29 13:00,29,2.539,2.54,2.527,2.531,170
20160701|2015-12-29 13:30,29,2.528,2.528,2.519,2.519,11
20160701|2015-12-29 14:00,29,2.514,2.514,2.508,2.508,16
20160701|2015-12-29 14:30,29,2.508,2.508,2.507,2.507,4
20160701|2015-12-29 15:00,29,2.503,2.503,2.499,2.499,7
20160701|2015-12-29 15:30,29,2.499,2.499,2.499,2.499,7
20160701|2015-12-29 19:00,30,2.493,2.493,2.489,2.489,15
20160701|2015-12-29 20:30,30,2.496,2.496,2.496,2.496,1
20160701|2015-12-29 23:30,30,2.492,2.492,2.492,2.492,1
20160701|2015-12-30 01:00,30,2.5,2.5,2.5,2.5,1
20160701|2015-12-30 02:30,30,2.485,2.485,2.483,2.484,48
20160701|2015-12-30 03:00,30,2.476,2.476,2.471,2.472,52
20160701|2015-12-30 05:00,30,2.466,2.466,2.466,2.466,2
20160701|2015-12-30 05:30,30,2.454,2.455,2.446,2.446,13
20160701|2015-12-30 06:00,30,2.438,2.438,2.438,2.438,8
20160701|2015-12-30 06:30,30,2.446,2.478,2.44,2.478,59
20160701|2015-12-30 07:00,30,2.473,2.479,2.466,2.474,39
20160701|2015-12-30 07:30,30,2.477,2.477,2.46,2.467,53
20160701|2015-12-30 08:00,30,2.475,2.478,2.47,2.478,51
20160701|2015-12-30 08:30,30,2.479,2.479,2.448,2.449,269
20160701|2015-12-30 09:00,30,2.45,2.45,2.43,2.437,191
20160701|2015-12-30 09:30,30,2.443,2.445,2.438,2.44,40
20160701|2015-12-30 10:00,30,2.435,2.435,2.428,2.433,37
20160701|2015-12-30 10:30,30,2.426,2.426,2.413,2.413,50
20160701|2015-12-30 11:00,30,2.413,2.417,2.407,2.417,61
20160701|2015-12-30 11:30,30,2.425,2.431,2.423,2.431,31
20160701|2015-12-30 12:00,30,2.431,2.431,2.428,2.428,20
20160701|2015-12-30 12:30,30,2.424,2.432,2.423,2.432,15
20160701|2015-12-30 13:00,30,2.434,2.438,2.421,2.426,92
20160701|2015-12-30 14:00,30,2.431,2.442,2.426,2.442,6
20160701|2015-12-30 14:30,30,2.446,2.459,2.446,2.455,86
20160701|2015-12-30 15:00,30,2.469,2.469,2.469,2.469,1
20160701|2015-12-30 15:30,30,2.463,2.463,2.462,2.462,8
20160701|2015-12-30 21:30,31,2.47,2.47,2.47,2.47,2
20160701|2015-12-30 22:30,31,2.466,2.466,2.466,2.466,2
20160701|2015-12-30 23:30,31,2.473,2.473,2.473,2.473,1
20160701|2015-12-31 02:00,31,2.499,2.501,2.471,2.484,45
20160701|2015-12-31 02:30,31,2.494,2.494,2.494,2.494,1
20160701|2015-12-31 03:30,31,2.483,2.493,2.483,2.493,3
20160701|2015-12-31 05:30,31,2.501,2.501,2.501,2.501,1
20160701|2015-12-31 06:00,31,2.497,2.502,2.497,2.502,6
20160701|2015-12-31 06:30,31,2.505,2.511,2.505,2.511,6
20160701|2015-12-31 07:00,31,2.511,2.511,2.505,2.505,4
20160701|2015-12-31 07:30,31,2.51,2.512,2.497,2.497,19
20160701|2015-12-31 08:00,31,2.502,2.502,2.488,2.496,16
20160701|2015-12-31 08:30,31,2.5,2.506,2.5,2.506,8
20160701|2015-12-31 09:00,31,2.51,2.516,2.5,2.5,100
20160701|2015-12-31 09:30,31,2.513,2.513,2.486,2.505,32
20160701|2015-12-31 10:00,31,2.515,2.523,2.508,2.523,34
20160701|2015-12-31 10:30,31,2.523,2.539,2.521,2.531,199
20160701|2015-12-31 11:00,31,2.532,2.533,2.531,2.533,21
20160701|2015-12-31 11:30,31,2.533,2.533,2.512,2.512,86
20160701|2015-12-31 12:00,31,2.512,2.512,2.498,2.498,5
20160701|2015-12-31 12:30,31,2.503,2.503,2.492,2.499,41
20160701|2015-12-31 13:00,31,2.504,2.508,2.494,2.508,194
20160701|2015-12-31 13:30,31,2.505,2.505,2.505,2.505,4
20160701|2015-12-31 14:00,31,2.506,2.506,2.504,2.504,3
20160701|2016-01-03 17:00,4,2.522,2.522,2.522,2.522,1
20160701|2016-01-03 23:30,4,2.488,2.488,2.488,2.488,1
20160701|2016-01-04 00:00,4,2.483,2.483,2.481,2.481,2
20160701|2016-01-04 00:30,4,2.479,2.479,2.479,2.479,1
20160701|2016-01-04 01:30,4,2.487,2.489,2.48,2.48,5
20160701|2016-01-04 02:00,4,2.481,2.481,2.468,2.468,4
20160701|2016-01-04 02:30,4,2.447,2.448,2.438,2.438,7
20160701|2016-01-04 03:00,4,2.436,2.448,2.436,2.448,3
20160701|2016-01-04 03:30,4,2.45,2.453,2.45,2.45,4
20160701|2016-01-04 05:00,4,2.467,2.484,2.467,2.484,5
20160701|2016-01-04 05:30,4,2.486,2.492,2.486,2.492,3
20160701|2016-01-04 06:30,4,2.495,2.495,2.495,2.495,1
20160701|2016-01-04 07:00,4,2.494,2.499,2.494,2.495,23
20160701|2016-01-04 07:30,4,2.493,2.493,2.489,2.489,15
20160701|2016-01-04 08:00,4,2.501,2.534,2.5,2.531,247
20160701|2016-01-04 08:30,4,2.523,2.532,2.521,2.526,110
20160701|2016-01-04 09:00,4,2.523,2.523,2.506,2.51,62
20160701|2016-01-04 09:30,4,2.501,2.501,2.501,2.501,8
20160701|2016-01-04 10:00,4,2.501,2.516,2.501,2.516,82
20160701|2016-01-04 10:30,4,2.515,2.518,2.513,2.517,115
20160701|2016-01-04 11:00,4,2.522,2.525,2.501,2.502,131
20160701|2016-01-04 11:30,4,2.502,2.504,2.491,2.496,80
20160701|2016-01-04 12:00,4,2.499,2.504,2.498,2.503,15
20160701|2016-01-04 12:30,4,2.509,2.509,2.49,2.49,52
20160701|2016-01-04 13:00,4,2.488,2.499,2.488,2.494,15
20160701|2016-01-04 13:30,4,2.492,2.494,2.492,2.494,12
20160701|2016-01-04 14:00,4,2.491,2.491,2.491,2.491,5
20160701|2016-01-04 14:30,4,2.467,2.477,2.467,2.475,34
20160701|2016-01-04 15:00,4,2.476,2.476,2.469,2.474,29
20160701|2016-01-04 15:30,4,2.472,2.472,2.472,2.472,3
20160701|2016-01-04 21:00,5,2.474,2.474,2.474,2.474,1
20160701|2016-01-04 22:00,5,2.476,2.476,2.476,2.476,1
20160701|2016-01-04 23:30,5,2.47,2.473,2.47,2.473,3
20160701|2016-01-05 00:30,5,2.477,2.477,2.477,2.477,1
20160701|2016-01-05 03:00,5,2.478,2.478,2.478,2.478,1
20160701|2016-01-05 05:30,5,2.466,2.466,2.466,2.466,1
20160701|2016-01-05 06:00,5,2.472,2.472,2.472,2.472,1
20160701|2016-01-05 06:30,5,2.455,2.455,2.455,2.455,1
20160701|2016-01-05 07:00,5,2.449,2.457,2.448,2.457,13
20160701|2016-01-05 07:30,5,2.457,2.461,2.45,2.457,81
20160701|2016-01-05 08:00,5,2.458,2.46,2.452,2.457,140
20160701|2016-01-05 08:30,5,2.454,2.471,2.454,2.47,60
20160701|2016-01-05 09:00,5,2.472,2.474,2.466,2.468,46
20160701|2016-01-05 09:30,5,2.469,2.473,2.463,2.465,76
20160701|2016-01-05 10:00,5,2.462,2.477,2.462,2.47,40
20160701|2016-01-05 10:30,5,2.467,2.488,2.467,2.48,100
20160701|2016-01-05 11:00,5,2.479,2.481,2.477,2.48,179
20160701|2016-01-05 11:30,5,2.48,2.48,2.474,2.475,29
20160701|2016-01-05 12:00,5,2.477,2.48,2.474,2.48,62
20160701|2016-01-05 12:30,5,2.482,2.49,2.482,2.49,2
20160701|2016-01-05 13:00,5,2.487,2.5,2.485,2.496,91
20160701|2016-01-05 13:30,5,2.497,2.506,2.497,2.5,76
20160701|2016-01-05 14:00,5,2.5,2.5,2.5,2.5,2
20160701|2016-01-05 14:30,5,2.502,2.502,2.493,2.493,41
20160701|2016-01-05 15:00,5,2.507,2.519,2.507,2.516,17
20160701|2016-01-05 15:30,5,2.518,2.519,2.518,2.519,9
20160701|2016-01-05 22:30,6,2.502,2.502,2.502,2.502,2
20160701|2016-01-05 23:30,6,2.519,2.519,2.519,2.519,1
20160701|2016-01-06 01:30,6,2.514,2.514,2.502,2.502,3
20160701|2016-01-06 03:00,6,2.516,2.516,2.516,2.516,1
20160701|2016-01-06 05:00,6,2.502,2.502,2.502,2.502,1
20160701|2016-01-06 06:00,6,2.513,2.513,2.496,2.496,2
20160701|2016-01-06 06:30,6,2.482,2.482,2.481,2.481,2
20160701|2016-01-06 07:00,6,2.485,2.504,2.485,2.5,27
20160701|2016-01-06 07:30,6,2.506,2.512,2.506,2.507,23
20160701|2016-01-06 08:00,6,2.51,2.519,2.499,2.516,38
20160701|2016-01-06 08:30,6,2.514,2.539,2.514,2.539,172
20160701|2016-01-06 09:00,6,2.539,2.55,2.537,2.537,291
20160701|2016-01-06 09:30,6,2.537,2.537,2.527,2.531,67
20160701|2016-01-06 10:00,6,2.534,2.534,2.508,2.508,63
20160701|2016-01-06 10:30,6,2.504,2.512,2.499,2.512,17
20160701|2016-01-06 11:00,6,2.509,2.509,2.495,2.5,100
20160701|2016-01-06 11:30,6,2.498,2.501,2.493,2.493,18
20160701|2016-01-06 12:00,6,2.496,2.499,2.487,2.487,26
20160701|2016-01-06 12:30,6,2.49,2.49,2.481,2.485,41
20160701|2016-01-06 13:00,6,2.478,2.488,2.471,2.484,176
20160701|2016-01-06 13:30,6,2.485,2.494,2.48,2.489,49
20160701|2016-01-06 14:00,6,2.487,2.493,2.487,2.493,19
20160701|2016-01-06 14:30,6,2.495,2.499,2.494,2.499,28
20160701|2016-01-06 15:00,6,2.499,2.511,2.499,2.511,58
20160701|2016-01-06 15:30,6,2.512,2.512,2.512,2.512,2
20160701|2016-01-06 19:30,7,2.508,2.508,2.508,2.508,1
20160701|2016-01-06 23:00,7,2.513,2.519,2.513,2.519,2
20160701|2016-01-06 23:30,7,2.522,2.526,2.522,2.526,3
20160701|2016-01-07 00:00,7,2.533,2.533,2.533,2.533,1
20160701|2016-01-07 00:30,7,2.538,2.538,2.532,2.532,3
20160701|2016-01-07 01:00,7,2.54,2.54,2.513,2.527,23
20160701|2016-01-07 02:00,7,2.528,2.535,2.524,2.535,24
20160701|2016-01-07 02:30,7,2.519,2.519,2.519,2.519,1
20160701|2016-01-07 04:00,7,2.535,2.536,2.535,2.536,2
20160701|2016-01-07 05:00,7,2.528,2.528,2.528,2.528,1
20160701|2016-01-07 05:30,7,2.518,2.52,2.515,2.515,12
20160701|2016-01-07 06:00,7,2.513,2.513,2.513,2.513,2
20160701|2016-01-07 06:30,7,2.505,2.505,2.505,2.505,2
20160701|2016-01-07 07:00,7,2.522,2.522,2.516,2.516,17
20160701|2016-01-07 07:30,7,2.514,2.519,2.509,2.509,19
20160701|2016-01-07 08:00,7,2.513,2.52,2.508,2.509,23
20160701|2016-01-07 08:30,7,2.51,2.517,2.51,2.517,24
20160701|2016-01-07 09:00,7,2.515,2.527,2.515,2.524,99
20160701|2016-01-07 09:30,7,2.525,2.566,2.525,2.558,255
20160701|2016-01-07 10:00,7,2.563,2.57,2.554,2.564,106
20160701|2016-01-07 10:30,7,2.56,2.567,2.556,2.561,107
20160701|2016-01-07 11:00,7,2.568,2.58,2.564,2.569,136
20160701|2016-01-07 11:30,7,2.568,2.57,2.565,2.569,119
20160701|2016-01-07 12:00,7,2.57,2.571,2.568,2.569,17
20160701|2016-01-07 12:30,7,2.567,2.568,2.55,2.555,80
20160701|2016-01-07 13:00,7,2.559,2.567,2.546,2.557,197
20160701|2016-01-07 13:30,7,2.558,2.565,2.545,2.545,21
20160701|2016-01-07 14:00,7,2.548,2.554,2.548,2.554,40
20160701|2016-01-07 14:30,7,2.548,2.548,2.548,2.548,1
20160701|2016-01-07 15:00,7,2.555,2.564,2.555,2.562,23
20160701|2016-01-07 23:00,8,2.56,2.56,2.559,2.559,4
20160701|2016-01-08 04:30,8,2.56,2.562,2.56,2.562,3
20160701|2016-01-08 05:00,8,2.56,2.56,2.552,2.552,3
20160701|2016-01-08 05:30,8,2.556,2.556,2.556,2.556,1
20160701|2016-01-08 06:30,8,2.578,2.606,2.576,2.592,281
20160701|2016-01-08 07:00,8,2.58,2.59,2.58,2.584,20
20160701|2016-01-08 07:30,8,2.588,2.588,2.565,2.565,57
20160701|2016-01-08 08:00,8,2.568,2.568,2.563,2.566,29
20160701|2016-01-08 08:30,8,2.56,2.576,2.56,2.576,64
20160701|2016-01-08 09:00,8,2.576,2.586,2.575,2.581,105
20160701|2016-01-08 09:30,8,2.582,2.592,2.579,2.581,64
20160701|2016-01-08 10:00,8,2.58,2.59,2.58,2.587,61
20160701|2016-01-08 10:30,8,2.588,2.589,2.576,2.576,65
20160701|2016-01-08 11:00,8,2.577,2.592,2.577,2.591,45
20160701|2016-01-08 11:30,8,2.595,2.595,2.59,2.593,25
20160701|2016-01-08 12:00,8,2.594,2.595,2.59,2.59,123
20160701|2016-01-08 12:30,8,2.59,2.616,2.589,2.613,456
20160701|2016-01-08 13:00,8,2.616,2.63,2.612,2.63,499
20160701|2016-01-08 13:30,8,2.628,2.635,2.62,2.628,454
20160701|2016-01-08 14:00,8,2.624,2.628,2.622,2.622,45
20160701|2016-01-08 14:30,8,2.618,2.618,2.613,2.616,50
20160701|2016-01-08 15:00,8,2.615,2.615,2.61,2.61,35
20160701|2016-01-10 17:00,11,2.596,2.596,2.587,2.595,102
20160701|2016-01-10 18:00,11,2.626,2.629,2.626,2.629,4
20160701|2016-01-10 23:00,11,2.631,2.631,2.63,2.63,18
20160701|2016-01-11 00:00,11,2.633,2.633,2.633,2.633,1
20160701|2016-01-11 00:30,11,2.627,2.627,2.616,2.616,5
20160701|2016-01-11 01:00,11,2.615,2.615,2.615,2.615,1
20160701|2016-01-11 02:00,11,2.611,2.63,2.611,2.628,14
20160701|2016-01-11 02:30,11,2.61,2.61,2.595,2.6,10
20160701|2016-01-11 03:00,11,2.594,2.594,2.594,2.594,1
20160701|2016-01-11 03:30,11,2.592,2.592,2.592,2.592,10
20160701|2016-01-11 04:00,11,2.59,2.59,2.58,2.58,5
20160701|2016-01-11 04:30,11,2.575,2.575,2.574,2.574,2
20160701|2016-01-11 05:00,11,2.577,2.59,2.577,2.59,3
20160701|2016-01-11 06:30,11,2.608,2.615,2.608,2.615,2
20160701|2016-01-11 07:00,11,2.594,2.603,2.587,2.603,27
20160701|2016-01-11 07:30,11,2.598,2.598,2.572,2.581,56
20160701|2016-01-11 08:00,11,2.58,2.581,2.571,2.577,71
20160701|2016-01-11 08:30,11,2.572,2.573,2.562,2.567,147
20160701|2016-01-11 09:00,11,2.573,2.574,2.558,2.559,221
20160701|2016-01-11 09:30,11,2.558,2.561,2.552,2.552,26
20160701|2016-01-11 10:00,11,2.552,2.56,2.548,2.56,54
20160701|2016-01-11 10:30,11,2.555,2.565,2.553,2.563,44
20160701|2016-01-11 11:00,11,2.561,2.566,2.558,2.566,21
20160701|2016-01-11 11:30,11,2.556,2.558,2.556,2.557,8
20160701|2016-01-11 12:00,11,2.553,2.555,2.546,2.555,13
20160701|2016-01-11 12:30,11,2.553,2.56,2.55,2.554,37
20160701|2016-01-11 13:00,11,2.557,2.558,2.548,2.548,66
20160701|2016-01-11 14:00,11,2.549,2.549,2.534,2.541,32
20160701|2016-01-11 15:30,11,2.535,2.535,2.535,2.535,3
20160701|2016-01-11 19:00,12,2.525,2.525,2.519,2.519,25
20160701|2016-01-11 20:00,12,2.513,2.513,2.513,2.513,3
20160701|2016-01-11 21:30,12,2.504,2.504,2.504,2.504,1
20160701|2016-01-11 22:00,12,2.516,2.516,2.509,2.509,2
20160701|2016-01-11 23:00,12,2.505,2.505,2.493,2.493,5
20160701|2016-01-11 23:30,12,2.495,2.495,2.495,2.495,1
20160701|2016-01-12 01:30,12,2.502,2.502,2.502,2.502,1
20160701|2016-01-12 02:00,12,2.503,2.505,2.503,2.505,7
20160701|2016-01-12 03:30,12,2.514,2.514,2.514,2.514,2
20160701|2016-01-12 05:00,12,2.517,2.519,2.517,2.519,2
20160701|2016-01-12 06:00,12,2.517,2.517,2.517,2.517,2
20160701|2016-01-12 06:30,12,2.513,2.527,2.511,2.527,10
20160701|2016-01-12 07:00,12,2.519,2.52,2.51,2.51,16
20160701|2016-01-12 07:30,12,2.505,2.51,2.505,2.509,69
20160701|2016-01-12 08:00,12,2.504,2.506,2.489,2.497,907
20160701|2016-01-12 08:30,12,2.497,2.511,2.497,2.503,1424
20160701|2016-01-12 09:00,12,2.502,2.506,2.492,2.493,1461
20160701|2016-01-12 09:30,12,2.493,2.496,2.486,2.496,300
20160701|2016-01-12 10:00,12,2.497,2.497,2.481,2.481,56
20160701|2016-01-12 10:30,12,2.475,2.485,2.475,2.484,61
20160701|2016-01-12 11:00,12,2.49,2.496,2.486,2.486,28
20160701|2016-01-12 11:30,12,2.485,2.485,2.483,2.483,20
20160701|2016-01-12 12:00,12,2.482,2.486,2.481,2.486,3
20160701|2016-01-12 12:30,12,2.481,2.481,2.474,2.48,42
20160701|2016-01-12 13:00,12,2.483,2.484,2.478,2.48,92
20160701|2016-01-12 13:30,12,2.482,2.482,2.477,2.477,12
20160701|2016-01-12 14:00,12,2.472,2.472,2.472,2.472,2
20160701|2016-01-12 14:30,12,2.476,2.481,2.473,2.481,12
20160701|2016-01-12 15:00,12,2.481,2.481,2.481,2.481,1
20160701|2016-01-13 01:00,13,2.493,2.493,2.493,2.493,1
20160701|2016-01-13 05:30,13,2.513,2.513,2.513,2.513,10
20160701|2016-01-13 06:00,13,2.511,2.515,2.506,2.506,6
20160701|2016-01-13 06:30,13,2.511,2.514,2.501,2.514,7
20160701|2016-01-13 07:00,13,2.515,2.515,2.514,2.514,9
20160701|2016-01-13 07:30,13,2.511,2.511,2.493,2.495,21
20160701|2016-01-13 08:00,13,2.495,2.5,2.49,2.49,54
20160701|2016-01-13 08:30,13,2.493,2.494,2.492,2.492,27
20160701|2016-01-13 09:00,13,2.489,2.492,2.488,2.488,64
20160701|2016-01-13 09:30,13,2.487,2.5,2.487,2.5,29
20160701|2016-01-13 10:00,13,2.505,2.508,2.495,2.5,171
20160701|2016-01-13 10:30,13,2.496,2.5,2.493,2.497,33
20160701|2016-01-13 11:00,13,2.49,2.49,2.484,2.486,39
20160701|2016-01-13 11:30,13,2.487,2.49,2.482,2.49,19
20160701|2016-01-13 12:00,13,2.495,2.495,2.486,2.486,15
20160701|2016-01-13 12:30,13,2.483,2.487,2.481,2.487,11
20160701|2016-01-13 13:00,13,2.488,2.492,2.481,2.491,21
20160701|2016-01-13 13:30,13,2.493,2.493,2.493,2.493,9
20160701|2016-01-13 14:00,13,2.499,2.499,2.492,2.492,43
20160701|2016-01-13 14:30,13,2.494,2.494,2.494,2.494,1
20160701|2016-01-13 19:00,14,2.5,2.5,2.5,2.5,1
20160701|2016-01-14 00:30,14,2.512,2.512,2.51,2.51,3
20160701|2016-01-14 02:30,14,2.497,2.498,2.497,2.498,3
20160701|2016-01-14 03:00,14,2.496,2.496,2.496,2.496,1
20160701|2016-01-14 04:30,14,2.495,2.495,2.495,2.495,1
20160701|2016-01-14 05:00,14,2.494,2.494,2.494,2.494,1
20160701|2016-01-14 06:00,14,2.484,2.484,2.475,2.475,12
20160701|2016-01-14 06:30,14,2.469,2.469,2.468,2.468,10
20160701|2016-01-14 07:00,14,2.467,2.467,2.458,2.458,30
20160701|2016-01-14 07:30,14,2.455,2.457,2.453,2.454,18
20160701|2016-01-14 08:00,14,2.45,2.453,2.443,2.453,51
20160701|2016-01-14 08:30,14,2.455,2.457,2.448,2.45,23
20160701|2016-01-14 09:00,14,2.448,2.468,2.448,2.466,195
20160701|2016-01-14 09:30,14,2.435,2.446,2.421,2.439,1506
20160701|2016-01-14 10:00,14,2.442,2.446,2.434,2.437,47
20160701|2016-01-14 10:30,14,2.435,2.44,2.432,2.432,131
20160701|2016-01-14 11:00,14,2.431,2.431,2.425,2.429,69
20160701|2016-01-14 11:30,14,2.427,2.43,2.422,2.422,33
20160701|2016-01-14 12:00,14,2.42,2.42,2.415,2.419,55
20160701|2016-01-14 12:30,14,2.411,2.417,2.411,2.416,28
20160701|2016-01-14 13:00,14,2.416,2.425,2.416,2.425,591
20160701|2016-01-14 13:30,14,2.425,2.427,2.422,2.426,137
20160701|2016-01-14 14:00,14,2.428,2.431,2.426,2.426,80
20160701|2016-01-14 14:30,14,2.419,2.419,2.418,2.418,15
20160701|2016-01-14 15:00,14,2.418,2.418,2.418,2.418,2
20160701|2016-01-14 15:30,14,2.412,2.412,2.412,2.412,2
20160701|2016-01-15 01:30,15,2.42,2.42,2.42,2.42,1
20160701|2016-01-15 02:00,15,2.41,2.41,2.408,2.408,3
20160701|2016-01-15 02:30,15,2.405,2.405,2.398,2.398,6
20160701|2016-01-15 03:30,15,2.396,2.396,2.396,2.396,1
20160701|2016-01-15 04:30,15,2.389,2.391,2.389,2.391,8
20160701|2016-01-15 06:00,15,2.396,2.404,2.395,2.4,270
20160701|2016-01-15 06:30,15,2.399,2.417,2.399,2.417,191
20160701|2016-01-15 07:00,15,2.416,2.427,2.411,2.416,226
20160701|2016-01-15 07:30,15,2.411,2.413,2.411,2.411,3
20160701|2016-01-15 08:00,15,2.412,2.412,2.409,2.409,40
20160701|2016-01-15 08:30,15,2.406,2.406,2.396,2.397,44
20160701|2016-01-15 09:00,15,2.397,2.397,2.382,2.383,22
20160701|2016-01-15 09:30,15,2.382,2.383,2.375,2.383,44
20160701|2016-01-15 10:00,15,2.379,2.38,2.377,2.377,19
20160701|2016-01-15 10:30,15,2.38,2.391,2.38,2.387,31
20160701|2016-01-15 11:00,15,2.386,2.39,2.386,2.39,24
20160701|2016-01-15 11:30,15,2.382,2.388,2.382,2.388,22
20160701|2016-01-15 12:00,15,2.385,2.39,2.383,2.388,21
20160701|2016-01-15 12:30,15,2.392,2.392,2.38,2.382,11
20160701|2016-01-15 13:00,15,2.378,2.387,2.377,2.379,258
20160701|2016-01-15 14:00,15,2.386,2.386,2.38,2.38,2
20160701|2016-01-15 14:30,15,2.382,2.382,2.382,2.382,2
20160701|2016-01-15 15:00,15,2.38,2.381,2.379,2.381,10
20160701|2016-01-15 15:30,15,2.373,2.373,2.373,2.373,3
20160701|2016-01-17 17:30,19,2.35,2.35,2.35,2.35,2
20160701|2016-01-18 02:30,19,2.341,2.341,2.341,2.341,1
20160701|2016-01-18 03:00,19,2.343,2.343,2.343,2.343,8
20160701|2016-01-18 04:30,19,2.343,2.344,2.343,2.344,8
20160701|2016-01-18 05:00,19,2.348,2.348,2.348,2.348,1
20160701|2016-01-18 05:30,19,2.355,2.355,2.355,2.355,2
20160701|2016-01-18 06:00,19,2.378,2.388,2.376,2.388,11
20160701|2016-01-18 06:30,19,2.394,2.394,2.394,2.394,1
20160701|2016-01-18 07:00,19,2.379,2.379,2.363,2.37,4
20160701|2016-01-18 07:30,19,2.362,2.362,2.362,2.362,1
20160701|2016-01-18 08:00,19,2.353,2.353,2.353,2.353,18
20160701|2016-01-18 08:30,19,2.359,2.362,2.359,2.362,16
20160701|2016-01-18 09:00,19,2.364,2.364,2.364,2.364,2
20160701|2016-01-18 23:30,19,2.391,2.395,2.391,2.395,2
20160701|2016-01-19 02:00,19,2.405,2.405,2.404,2.404,3
20160701|2016-01-19 02:30,19,2.403,2.403,2.393,2.393,3
20160701|2016-01-19 05:00,19,2.394,2.394,2.389,2.389,3
20160701|2016-01-19 05:30,19,2.414,2.44,2.408,2.44,5
20160701|2016-01-19 06:00,19,2.427,2.427,2.427,2.427,1
20160701|2016-01-19 06:30,19,2.425,2.425,2.419,2.421,30
20160701|2016-01-19 07:00,19,2.414,2.416,2.414,2.416,100
20160701|2016-01-19 08:00,19,2.416,2.418,2.413,2.415,26
20160701|2016-01-19 08:30,19,2.411,2.411,2.396,2.398,56
20160701|2016-01-19 09:00,19,2.399,2.401,2.385,2.385,15
20160701|2016-01-19 09:30,19,2.384,2.39,2.383,2.389,14
20160701|2016-01-19 10:00,19,2.391,2.391,2.377,2.377,72
20160701|2016-01-19 10:30,19,2.375,2.376,2.362,2.362,14
20160701|2016-01-19 11:00,19,2.362,2.369,2.36,2.36,66
20160701|2016-01-19 11:30,19,2.365,2.372,2.365,2.372,25
20160701|2016-01-19 12:00,19,2.373,2.383,2.373,2.374,68
20160701|2016-01-19 12:30,19,2.373,2.376,2.365,2.366,56
20160701|2016-01-19 13:00,19,2.368,2.374,2.367,2.372,304
20160701|2016-01-19 13:30,19,2.371,2.372,2.37,2.372,88
20160701|2016-01-19 14:30,19,2.374,2.374,2.374,2.374,3
20160701|2016-01-19 15:30,19,2.371,2.375,2.37,2.375,16
20160701|2016-01-19 22:00,20,2.36,2.36,2.36,2.36,1
20160701|2016-01-20 00:30,20,2.37,2.37,2.37,2.37,1
20160701|2016-01-20 01:00,20,2.362,2.362,2.358,2.358,3
20160701|2016-01-20 02:00,20,2.356,2.356,2.351,2.351,2
20160701|2016-01-20 03:00,20,2.369,2.374,2.369,2.374,2
20160701|2016-01-20 03:30,20,2.389,2.389,2.389,2.389,2
20160701|2016-01-20 04:00,20,2.4,2.401,2.4,2.401,2
20160701|2016-01-20 05:00,20,2.384,2.384,2.383,2.383,2
20160701|2016-01-20 07:00,20,2.381,2.381,2.373,2.373,9
20160701|2016-01-20 07:30,20,2.385,2.386,2.375,2.384,48
20160701|2016-01-20 08:00,20,2.387,2.393,2.38,2.383,50
20160701|2016-01-20 08:30,20,2.382,2.388,2.377,2.383,47
20160701|2016-01-20 09:00,20,2.382,2.389,2.382,2.387,70
20160701|2016-01-20 09:30,20,2.389,2.396,2.388,2.389,45
20160701|2016-01-20 10:00,20,2.383,2.383,2.374,2.377,73
20160701|2016-01-20 10:30,20,2.375,2.375,2.365,2.365,56
20160701|2016-01-20 11:00,20,2.367,2.369,2.357,2.359,45
20160701|2016-01-20 11:30,20,2.353,2.367,2.353,2.367,6
20160701|2016-01-20 12:00,20,2.364,2.365,2.36,2.365,42
20160701|2016-01-20 12:30,20,2.37,2.372,2.37,2.372,102
20160701|2016-01-20 13:00,20,2.378,2.402,2.378,2.401,241
20160701|2016-01-20 13:30,20,2.401,2.401,2.397,2.397,118
20160701|2016-01-20 14:00,20,2.397,2.4,2.397,2.4,36
20160701|2016-01-20 14:30,20,2.407,2.409,2.407,2.409,16
20160701|2016-01-20 15:00,20,2.41,2.413,2.405,2.413,25
20160701|2016-01-20 23:30,21,2.425,2.433,2.425,2.427,4
20160701|2016-01-21 00:30,21,2.428,2.428,2.425,2.425,12
20160701|2016-01-21 01:30,21,2.419,2.419,2.419,2.419,2
20160701|2016-01-21 02:00,21,2.419,2.419,2.417,2.417,3
20160701|2016-01-21 04:00,21,2.412,2.412,2.412,2.412,1
20160701|2016-01-21 04:30,21,2.41,2.41,2.399,2.399,9
20160701|2016-01-21 05:00,21,2.398,2.398,2.396,2.396,3
20160701|2016-01-21 05:30,21,2.394,2.394,2.393,2.393,2
20160701|2016-01-21 06:30,21,2.396,2.396,2.395,2.395,8
20160701|2016-01-21 07:00,21,2.404,2.407,2.4,2.407,30
20160701|2016-01-21 07:30,21,2.404,2.408,2.401,2.406,14
20160701|2016-01-21 08:00,21,2.413,2.414,2.405,2.409,94
20160701|2016-01-21 08:30,21,2.409,2.427,2.408,2.427,243
20160701|2016-01-21 09:00,21,2.428,2.445,2.427,2.429,32
20160701|2016-01-21 09:30,21,2.396,2.401,2.376,2.383,466
20160701|2016-01-21 10:00,21,2.385,2.391,2.379,2.379,83
20160701|2016-01-21 10:30,21,2.389,2.433,2.384,2.427,502
20160701|2016-01-21 11:00,21,2.428,2.435,2.409,2.412,56
20160701|2016-01-21 11:30,21,2.409,2.409,2.4,2.408,26
20160701|2016-01-21 12:00,21,2.409,2.411,2.402,2.402,7
20160701|2016-01-21 12:30,21,2.403,2.403,2.389,2.389,41
20160701|2016-01-21 13:00,21,2.388,2.414,2.385,2.411,166
20160701|2016-01-21 13:30,21,2.414,2.424,2.414,2.422,13
20160701|2016-01-21 14:00,21,2.413,2.413,2.413,2.413,4
20160701|2016-01-21 15:00,21,2.427,2.427,2.421,2.422,54
20160701|2016-01-21 23:30,22,2.417,2.417,2.417,2.417,1
20160701|2016-01-22 00:00,22,2.418,2.423,2.418,2.423,5
20160701|2016-01-22 00:30,22,2.416,2.421,2.41,2.421,3
20160701|2016-01-22 05:30,22,2.398,2.398,2.398,2.398,1
20160701|2016-01-22 06:00,22,2.396,2.396,2.389,2.394,19
20160701|2016-01-22 06:30,22,2.395,2.415,2.394,2.415,13
20160701|2016-01-22 07:00,22,2.408,2.422,2.408,2.421,7
20160701|2016-01-22 07:30,22,2.415,2.422,2.41,2.415,29
20160701|2016-01-22 08:00,22,2.415,2.426,2.405,2.405,204
20160701|2016-01-22 08:30,22,2.406,2.408,2.398,2.405,117
20160701|2016-01-22 09:00,22,2.403,2.415,2.401,2.415,33
20160701|2016-01-22 09:30,22,2.409,2.409,2.402,2.407,153
20160701|2016-01-22 10:00,22,2.407,2.413,2.403,2.413,52
20160701|2016-01-22 10:30,22,2.412,2.419,2.41,2.419,179
20160701|2016-01-22 11:00,22,2.417,2.429,2.417,2.423,130
20160701|2016-01-22 11:30,22,2.424,2.436,2.422,2.424,43
20160701|2016-01-22 12:00,22,2.427,2.43,2.421,2.422,53
20160701|2016-01-22 12:30,22,2.42,2.422,2.409,2.419,137
20160701|2016-01-22 13:00,22,2.416,2.42,2.41,2.41,112
20160701|2016-01-22 13:30,22,2.415,2.416,2.41,2.41,116
20160701|2016-01-22 14:00,22,2.41,2.41,2.41,2.41,1
20160701|2016-01-22 14:30,22,2.422,2.423,2.421,2.423,7
20160701|2016-01-22 15:00,22,2.422,2.422,2.422,2.422,1
20160701|2016-01-24 21:30,25,2.415,2.415,2.415,2.415,1
20160701|2016-01-24 22:30,25,2.416,2.416,2.416,2.416,1
20160701|2016-01-24 23:00,25,2.385,2.385,2.384,2.384,2
20160701|2016-01-24 23:30,25,2.395,2.395,2.395,2.395,1
20160701|2016-01-25 00:30,25,2.383,2.383,2.375,2.375,8
20160701|2016-01-25 02:00,25,2.375,2.375,2.375,2.375,1
20160701|2016-01-25 03:00,25,2.377,2.383,2.377,2.383,2
20160701|2016-01-25 03:30,25,2.385,2.385,2.385,2.385,1
20160701|2016-01-25 04:30,25,2.382,2.39,2.382,2.39,6
20160701|2016-01-25 05:00,25,2.392,2.398,2.392,2.397,5
20160701|2016-01-25 07:00,25,2.395,2.395,2.384,2.39,104
20160701|2016-01-25 07:30,25,2.388,2.388,2.368,2.371,66
20160701|2016-01-25 08:00,25,2.369,2.384,2.364,2.38,288
20160701|2016-01-25 08:30,25,2.377,2.377,2.367,2.37,71
20160701|2016-01-25 09:00,25,2.369,2.377,2.369,2.373,156
20160701|2016-01-25 09:30,25,2.377,2.379,2.372,2.374,75
20160701|2016-01-25 10:00,25,2.375,2.376,2.367,2.376,229
20160701|2016-01-25 10:30,25,2.377,2.387,2.374,2.385,269
20160701|2016-01-25 11:00,25,2.382,2.417,2.382,2.412,324
20160701|2016-01-25 11:30,25,2.411,2.411,2.403,2.403,33
20160701|2016-01-25 12:00,25,2.402,2.411,2.4,2.409,19
20160701|2016-01-25 12:30,25,2.423,2.428,2.423,2.427,29
20160701|2016-01-25 13:00,25,2.426,2.435,2.425,2.432,117
20160701|2016-01-25 13:30,25,2.429,2.434,2.428,2.428,11
20160701|2016-01-25 14:00,25,2.437,2.437,2.434,2.434,6
20160701|2016-01-25 15:00,25,2.42,2.42,2.418,2.418,6
20160701|2016-01-25 15:30,25,2.418,2.42,2.416,2.419,46
20160701|2016-01-26 00:00,26,2.417,2.417,2.414,2.415,20
20160701|2016-01-26 02:00,26,2.415,2.415,2.415,2.415,1
20160701|2016-01-26 02:30,26,2.435,2.446,2.435,2.446,7
20160701|2016-01-26 04:00,26,2.457,2.457,2.457,2.457,1
20160701|2016-01-26 06:30,26,2.447,2.458,2.447,2.458,24
20160701|2016-01-26 07:00,26,2.454,2.454,2.447,2.447,15
20160701|2016-01-26 07:30,26,2.443,2.443,2.434,2.437,48
20160701|2016-01-26 08:00,26,2.434,2.44,2.424,2.427,109
20160701|2016-01-26 08:30,26,2.424,2.427,2.422,2.425,30
20160701|2016-01-26 09:00,26,2.434,2.44,2.423,2.424,86
20160701|2016-01-26 09:30,26,2.424,2.424,2.402,2.404,219
20160701|2016-01-26 10:00,26,2.41,2.41,2.393,2.4,156
20160701|2016-01-26 10:30,26,2.395,2.4,2.39,2.396,65
20160701|2016-01-26 11:00,26,2.398,2.403,2.397,2.401,50
20160701|2016-01-26 11:30,26,2.4,2.412,2.4,2.4,124
20160701|2016-01-26 12:00,26,2.404,2.41,2.402,2.402,78
20160701|2016-01-26 12:30,26,2.404,2.409,2.401,2.408,14
20160701|2016-01-26 13:00,26,2.407,2.419,2.406,2.416,264
20160701|2016-01-26 13:30,26,2.416,2.416,2.409,2.409,92
20160701|2016-01-26 14:00,26,2.407,2.412,2.406,2.412,35
20160701|2016-01-26 14:30,26,2.412,2.412,2.405,2.405,14
20160701|2016-01-26 15:00,26,2.406,2.406,2.403,2.405,97
20160701|2016-01-26 15:30,26,2.405,2.406,2.405,2.405,23
20160701|2016-01-26 21:30,27,2.393,2.393,2.393,2.393,1
20160701|2016-01-26 23:30,27,2.403,2.408,2.403,2.408,4
20160701|2016-01-27 00:00,27,2.418,2.418,2.418,2.418,1
20160701|2016-01-27 05:30,27,2.435,2.435,2.435,2.435,1
20160701|2016-01-27 06:00,27,2.438,2.438,2.43,2.43,3
20160701|2016-01-27 06:30,27,2.431,2.431,2.421,2.421,35
20160701|2016-01-27 07:00,27,2.418,2.428,2.418,2.428,2
20160701|2016-01-27 07:30,27,2.427,2.427,2.427,2.427,9
20160701|2016-01-27 08:00,27,2.423,2.423,2.409,2.409,114
20160701|2016-01-27 08:30,27,2.409,2.414,2.408,2.414,17
20160701|2016-01-27 09:00,27,2.413,2.422,2.413,2.42,201
20160701|2016-01-27 09:30,27,2.421,2.421,2.415,2.415,10
20160701|2016-01-27 10:00,27,2.415,2.421,2.415,2.42,107
20160701|2016-01-27 10:30,27,2.418,2.433,2.418,2.432,134
20160701|2016-01-27 11:00,27,2.429,2.431,2.409,2.409,88
20160701|2016-01-27 11:30,27,2.41,2.415,2.397,2.397,121
20160701|2016-01-27 12:00,27,2.397,2.397,2.384,2.39,286
20160701|2016-01-27 12:30,27,2.388,2.393,2.38,2.38,130
20160701|2016-01-27 13:00,27,2.386,2.405,2.386,2.393,192
20160701|2016-01-27 13:30,27,2.393,2.398,2.392,2.397,38
20160701|2016-01-27 14:00,27,2.395,2.395,2.385,2.385,35
20160701|2016-01-27 14:30,27,2.388,2.391,2.387,2.388,13
20160701|2016-01-27 15:00,27,2.39,2.39,2.39,2.39,6
20160701|2016-01-27 19:00,28,2.381,2.381,2.38,2.38,5
20160701|2016-01-27 19:30,28,2.377,2.377,2.376,2.376,5
20160701|2016-01-27 20:00,28,2.379,2.379,2.379,2.379,5
20160701|2016-01-27 20:30,28,2.378,2.379,2.377,2.377,8
20160701|2016-01-27 21:00,28,2.379,2.383,2.379,2.379,23
20160701|2016-01-27 21:30,28,2.381,2.381,2.381,2.381,5
20160701|2016-01-27 22:00,28,2.376,2.381,2.375,2.375,31
20160701|2016-01-27 22:30,28,2.379,2.38,2.378,2.378,18
20160701|2016-01-27 23:30,28,2.37,2.375,2.37,2.372,8
20160701|2016-01-28 00:30,28,2.373,2.373,2.373,2.373,5
20160701|2016-01-28 01:00,28,2.374,2.374,2.366,2.366,2
20160701|2016-01-28 02:00,28,2.361,2.371,2.361,2.371,5
20160701|2016-01-28 02:30,28,2.37,2.37,2.361,2.366,15
20160701|2016-01-28 03:00,28,2.375,2.375,2.375,2.375,1
20160701|2016-01-28 03:30,28,2.376,2.376,2.376,2.376,1
20160701|2016-01-28 06:00,28,2.365,2.365,2.365,2.365,1
20160701|2016-01-28 06:30,28,2.361,2.361,2.35,2.355,15
20160701|2016-01-28 07:00,28,2.357,2.368,2.357,2.368,24
20160701|2016-01-28 07:30,28,2.359,2.362,2.357,2.362,35
20160701|2016-01-28 08:00,28,2.357,2.357,2.347,2.347,128
20160701|2016-01-28 08:30,28,2.347,2.356,2.347,2.353,113
20160701|2016-01-28 09:00,28,2.349,2.359,2.348,2.352,558
20160701|2016-01-28 09:30,28,2.35,2.38,2.347,2.363,73
20160701|2016-01-28 10:00,28,2.378,2.39,2.378,2.389,68
20160701|2016-01-28 10:30,28,2.384,2.396,2.384,2.384,101
20160701|2016-01-28 11:00,28,2.384,2.391,2.374,2.374,101
20160701|2016-01-28 11:30,28,2.374,2.392,2.373,2.383,150
20160701|2016-01-28 12:00,28,2.388,2.399,2.385,2.397,100
20160701|2016-01-28 12:30,28,2.397,2.397,2.388,2.39,86
20160701|2016-01-28 13:00,28,2.388,2.39,2.373,2.382,165
20160701|2016-01-28 13:30,28,2.383,2.388,2.381,2.388,41
20160701|2016-01-28 14:00,28,2.388,2.407,2.388,2.407,43
20160701|2016-01-28 14:30,28,2.404,2.411,2.404,2.409,87
20160701|2016-01-28 15:00,28,2.413,2.413,2.404,2.404,98
20160701|2016-01-28 17:00,29,2.41,2.41,2.406,2.41,13
20160701|2016-01-28 17:30,29,2.41,2.41,2.41,2.41,7
20160701|2016-01-28 18:00,29,2.41,2.41,2.41,2.41,8
20160701|2016-01-28 18:30,29,2.41,2.41,2.41,2.41,2
20160701|2016-01-28 23:00,29,2.418,2.418,2.418,2.418,3
20160701|2016-01-28 23:30,29,2.42,2.438,2.42,2.438,8
20160701|2016-01-29 00:00,29,2.436,2.436,2.436,2.436,1
20160701|2016-01-29 00:30,29,2.441,2.441,2.437,2.437,2
20160701|2016-01-29 01:00,29,2.43,2.43,2.427,2.427,2
20160701|2016-01-29 01:30,29,2.425,2.425,2.42,2.42,105
20160701|2016-01-29 02:00,29,2.426,2.43,2.426,2.43,11
20160701|2016-01-29 02:30,29,2.432,2.433,2.432,2.433,3
20160701|2016-01-29 03:00,29,2.428,2.428,2.423,2.423,2
20160701|2016-01-29 03:30,29,2.426,2.433,2.426,2.433,22
20160701|2016-01-29 04:00,29,2.432,2.434,2.432,2.434,39
20160701|2016-01-29 04:30,29,2.432,2.436,2.432,2.436,7
20160701|2016-01-29 05:00,29,2.437,2.445,2.43,2.433,12
20160701|2016-01-29 05:30,29,2.436,2.436,2.433,2.433,3
20160701|2016-01-29 06:30,29,2.423,2.43,2.422,2.43,10
20160701|2016-01-29 07:00,29,2.429,2.432,2.42,2.432,161
20160701|2016-01-29 07:30,29,2.435,2.438,2.431,2.438,172
20160701|2016-01-29 08:00,29,2.434,2.449,2.43,2.434,327
20160701|2016-01-29 08:30,29,2.434,2.443,2.43,2.436,164
20160701|2016-01-29 09:00,29,2.436,2.441,2.433,2.439,108
20160701|2016-01-29 09:30,29,2.439,2.444,2.439,2.439,28
20160701|2016-01-29 10:00,29,2.442,2.444,2.434,2.438,81
20160701|2016-01-29 10:30,29,2.435,2.435,2.426,2.426,113
20160701|2016-01-29 11:00,29,2.428,2.434,2.425,2.433,227
20160701|2016-01-29 11:30,29,2.436,2.442,2.431,2.433,120
20160701|2016-01-29 12:00,29,2.435,2.438,2.43,2.438,68
20160701|2016-01-29 12:30,29,2.438,2.449,2.437,2.441,23
20160701|2016-01-29 13:00,29,2.444,2.451,2.441,2.449,572
20160701|2016-01-29 13:30,29,2.446,2.452,2.446,2.447,61
20160701|2016-01-29 14:00,29,2.454,2.454,2.446,2.451,39
20160701|2016-01-29 14:30,29,2.45,2.457,2.449,2.457,78
20160701|2016-01-29 15:00,29,2.455,2.457,2.454,2.455,28
20160701|2016-01-31 17:00,1,2.389,2.397,2.387,2.394,57
20160701|2016-01-31 17:30,1,2.396,2.402,2.395,2.402,27
20160701|2016-01-31 20:00,1,2.4,2.4,2.4,2.4,1
20160701|2016-01-31 21:30,1,2.408,2.408,2.408,2.408,1
20160701|2016-01-31 23:00,1,2.397,2.397,2.397,2.397,1
20160701|2016-01-31 23:30,1,2.403,2.403,2.403,2.403,1
20160701|2016-02-01 00:30,1,2.398,2.398,2.398,2.398,1
20160701|2016-02-01 03:30,1,2.395,2.395,2.395,2.395,1
20160701|2016-02-01 04:00,1,2.396,2.396,2.396,2.396,4
20160701|2016-02-01 05:00,1,2.396,2.396,2.396,2.396,22
20160701|2016-02-01 06:00,1,2.386,2.386,2.377,2.377,34
20160701|2016-02-01 06:30,1,2.377,2.386,2.373,2.379,33
20160701|2016-02-01 07:00,1,2.381,2.381,2.372,2.378,29
20160701|2016-02-01 07:30,1,2.37,2.377,2.37,2.371,132
20160701|2016-02-01 08:00,1,2.37,2.37,2.355,2.361,91
20160701|2016-02-01 08:30,1,2.359,2.362,2.356,2.361,46
20160701|2016-02-01 09:00,1,2.361,2.368,2.361,2.368,134
20160701|2016-02-01 09:30,1,2.375,2.375,2.365,2.365,97
20160701|2016-02-01 10:00,1,2.365,2.369,2.362,2.367,95
20160701|2016-02-01 10:30,1,2.371,2.372,2.364,2.368,97
20160701|2016-02-01 11:00,1,2.37,2.37,2.357,2.364,166
20160701|2016-02-01 11:30,1,2.366,2.37,2.362,2.362,95
20160701|2016-02-01 12:00,1,2.366,2.366,2.358,2.364,151
20160701|2016-02-01 12:30,1,2.364,2.372,2.364,2.372,86
20160701|2016-02-01 13:00,1,2.372,2.379,2.372,2.374,111
20160701|2016-02-01 13:30,1,2.374,2.38,2.372,2.38,88
20160701|2016-02-01 14:00,1,2.373,2.373,2.365,2.365,16
20160701|2016-02-01 14:30,1,2.363,2.368,2.363,2.368,11
20160701|2016-02-01 23:30,2,2.359,2.359,2.359,2.359,1
20160701|2016-02-02 02:00,2,2.354,2.354,2.354,2.354,1
20160701|2016-02-02 04:30,2,2.349,2.349,2.349,2.349,1
20160701|2016-02-02 05:00,2,2.341,2.341,2.341,2.341,1
20160701|2016-02-02 06:00,2,2.339,2.339,2.33,2.332,132
20160701|2016-02-02 06:30,2,2.331,2.334,2.318,2.326,56
20160701|2016-02-02 07:00,2,2.327,2.327,2.302,2.302,119
20160701|2016-02-02 07:30,2,2.302,2.303,2.282,2.287,89
20160701|2016-02-02 08:00,2,2.285,2.287,2.264,2.265,576
20160701|2016-02-02 08:30,2,2.264,2.271,2.249,2.252,748
20160701|2016-02-02 09:00,2,2.251,2.266,2.244,2.266,164
20160701|2016-02-02 09:30,2,2.266,2.28,2.264,2.275,197
20160701|2016-02-02 10:00,2,2.276,2.276,2.261,2.273,144
20160701|2016-02-02 10:30,2,2.271,2.281,2.271,2.28,88
20160701|2016-02-02 11:00,2,2.28,2.28,2.268,2.268,100
20160701|2016-02-02 11:30,2,2.27,2.271,2.256,2.268,138
20160701|2016-02-02 12:00,2,2.273,2.288,2.271,2.288,102
20160701|2016-02-02 12:30,2,2.287,2.296,2.286,2.294,203
20160701|2016-02-02 13:00,2,2.297,2.3,2.291,2.293,189
20160701|2016-02-02 13:30,2,2.293,2.298,2.293,2.298,98
20160701|2016-02-02 14:00,2,2.296,2.305,2.289,2.305,28
20160701|2016-02-02 14:30,2,2.306,2.306,2.301,2.305,86
20160701|2016-02-02 15:00,2,2.306,2.306,2.297,2.299,55
20160701|2016-02-02 19:00,3,2.299,2.299,2.299,2.299,5
20160701|2016-02-02 20:00,3,2.307,2.307,2.307,2.307,1
20160701|2016-02-02 20:30,3,2.3,2.3,2.299,2.299,5
20160701|2016-02-02 22:30,3,2.296,2.296,2.295,2.295,5
20160701|2016-02-02 23:00,3,2.298,2.304,2.297,2.302,15
20160701|2016-02-02 23:30,3,2.306,2.306,2.306,2.306,1
20160701|2016-02-03 00:00,3,2.303,2.303,2.303,2.303,1
20160701|2016-02-03 02:00,3,2.291,2.291,2.291,2.291,1
20160701|2016-02-03 02:30,3,2.291,2.291,2.291,2.291,1
20160701|2016-02-03 04:00,3,2.288,2.291,2.288,2.291,3
20160701|2016-02-03 05:00,3,2.286,2.286,2.286,2.286,1
20160701|2016-02-03 05:30,3,2.288,2.288,2.288,2.288,1
20160701|2016-02-03 06:00,3,2.275,2.276,2.274,2.276,7
20160701|2016-02-03 07:00,3,2.273,2.283,2.273,2.283,74
20160701|2016-02-03 07:30,3,2.281,2.297,2.274,2.293,23
20160701|2016-02-03 08:00,3,2.297,2.297,2.281,2.286,285
20160701|2016-02-03 08:30,3,2.288,2.29,2.28,2.288,114
20160701|2016-02-03 09:00,3,2.288,2.292,2.281,2.281,63
20160701|2016-02-03 09:30,3,2.279,2.28,2.27,2.28,83
20160701|2016-02-03 10:00,3,2.283,2.294,2.283,2.294,245
20160701|2016-02-03 10:30,3,2.292,2.298,2.287,2.296,38
20160701|2016-02-03 11:00,3,2.3,2.315,2.297,2.305,190
20160701|2016-02-03 11:30,3,2.301,2.305,2.293,2.299,117
20160701|2016-02-03 12:00,3,2.297,2.31,2.291,2.31,62
20160701|2016-02-03 12:30,3,2.307,2.314,2.301,2.307,43
20160701|2016-02-03 13:00,3,2.304,2.305,2.294,2.3,146
20160701|2016-02-03 13:30,3,2.3,2.302,2.299,2.299,22
20160701|2016-02-03 14:00,3,2.303,2.306,2.303,2.306,6
20160701|2016-02-03 14:30,3,2.303,2.315,2.303,2.315,37
20160701|2016-02-03 15:00,3,2.315,2.316,2.305,2.305,130
20160701|2016-02-03 15:30,3,2.305,2.305,2.301,2.301,18
20160701|2016-02-03 20:00,4,2.297,2.297,2.297,2.297,1
20160701|2016-02-03 21:30,4,2.297,2.297,2.297,2.297,1
20160701|2016-02-03 22:30,4,2.292,2.292,2.292,2.292,1
20160701|2016-02-03 23:00,4,2.29,2.29,2.286,2.286,10
20160701|2016-02-03 23:30,4,2.285,2.285,2.285,2.285,1
20160701|2016-02-04 00:30,4,2.286,2.286,2.286,2.286,1
20160701|2016-02-04 03:30,4,2.281,2.282,2.281,2.282,2
20160701|2016-02-04 04:00,4,2.274,2.277,2.274,2.277,10
20160701|2016-02-04 06:00,4,2.273,2.273,2.27,2.271,41
20160701|2016-02-04 06:30,4,2.273,2.279,2.273,2.277,19
20160701|2016-02-04 07:00,4,2.276,2.279,2.27,2.274,27
20160701|2016-02-04 07:30,4,2.274,2.276,2.266,2.272,39
20160701|2016-02-04 08:00,4,2.271,2.271,2.258,2.263,263
20160701|2016-02-04 08:30,4,2.265,2.272,2.265,2.269,191
20160701|2016-02-04 09:00,4,2.27,2.271,2.264,2.265,87
20160701|2016-02-04 09:30,4,2.268,2.288,2.26,2.279,208
20160701|2016-02-04 10:00,4,2.274,2.274,2.263,2.267,155
20160701|2016-02-04 10:30,4,2.268,2.269,2.253,2.257,111
20160701|2016-02-04 11:00,4,2.256,2.256,2.24,2.243,199
20160701|2016-02-04 11:30,4,2.245,2.251,2.242,2.246,108
20160701|2016-02-04 12:00,4,2.246,2.255,2.245,2.254,104
20160701|2016-02-04 12:30,4,2.255,2.259,2.249,2.255,105
20160701|2016-02-04 13:00,4,2.255,2.262,2.25,2.253,144
20160701|2016-02-04 13:30,4,2.255,2.258,2.255,2.258,38
20160701|2016-02-04 14:00,4,2.26,2.266,2.26,2.266,52
20160701|2016-02-04 14:30,4,2.265,2.265,2.263,2.265,35
20160701|2016-02-04 15:00,4,2.265,2.267,2.262,2.262,45
20160701|2016-02-04 15:30,4,2.263,2.263,2.258,2.258,55
20160701|2016-02-04 17:00,5,2.264,2.264,2.264,2.264,1
20160701|2016-02-04 17:30,5,2.264,2.264,2.261,2.261,11
20160701|2016-02-04 18:00,5,2.26,2.26,2.258,2.258,10
20160701|2016-02-04 18:30,5,2.257,2.263,2.255,2.263,7
20160701|2016-02-04 19:00,5,2.256,2.259,2.256,2.257,3
20160701|2016-02-04 19:30,5,2.261,2.261,2.258,2.258,16
20160701|2016-02-04 22:30,5,2.262,2.263,2.262,2.263,8
20160701|2016-02-04 23:00,5,2.278,2.279,2.278,2.279,2
20160701|2016-02-04 23:30,5,2.287,2.293,2.287,2.293,6
20160701|2016-02-05 00:00,5,2.292,2.294,2.291,2.294,9
20160701|2016-02-05 00:30,5,2.3,2.3,2.282,2.282,35
20160701|2016-02-05 01:30,5,2.284,2.284,2.284,2.284,1
20160701|2016-02-05 02:00,5,2.288,2.29,2.288,2.29,5
20160701|2016-02-05 02:30,5,2.299,2.313,2.299,2.309,60
20160701|2016-02-05 03:00,5,2.304,2.304,2.304,2.304,1
20160701|2016-02-05 03:30,5,2.307,2.312,2.307,2.309,11
20160701|2016-02-05 04:00,5,2.315,2.315,2.313,2.313,9
20160701|2016-02-05 04:30,5,2.31,2.31,2.305,2.306,85
20160701|2016-02-05 05:00,5,2.308,2.316,2.308,2.316,3
20160701|2016-02-05 05:30,5,2.316,2.318,2.308,2.308,13
20160701|2016-02-05 06:00,5,2.315,2.315,2.315,2.315,1
20160701|2016-02-05 06:30,5,2.306,2.31,2.305,2.305,19
20160701|2016-02-05 07:00,5,2.305,2.305,2.295,2.305,99
20160701|2016-02-05 07:30,5,2.297,2.303,2.293,2.302,113
20160701|2016-02-05 08:00,5,2.303,2.306,2.293,2.295,231
20160701|2016-02-05 08:30,5,2.295,2.308,2.289,2.303,122
20160701|2016-02-05 09:00,5,2.303,2.306,2.301,2.302,82
20160701|2016-02-05 09:30,5,2.301,2.308,2.299,2.299,160
20160701|2016-02-05 10:00,5,2.299,2.31,2.299,2.306,218
20160701|2016-02-05 10:30,5,2.306,2.309,2.301,2.303,278
20160701|2016-02-05 11:00,5,2.301,2.303,2.289,2.301,294
20160701|2016-02-05 11:30,5,2.302,2.302,2.299,2.302,72
20160701|2016-02-05 12:00,5,2.301,2.309,2.301,2.307,54
20160701|2016-02-05 12:30,5,2.306,2.323,2.306,2.319,75
20160701|2016-02-05 13:00,5,2.317,2.324,2.313,2.322,144
20160701|2016-02-05 13:30,5,2.322,2.325,2.321,2.324,60
20160701|2016-02-05 14:00,5,2.323,2.326,2.322,2.324,34
20160701|2016-02-05 14:30,5,2.323,2.323,2.317,2.317,36
20160701|2016-02-05 15:00,5,2.316,2.324,2.316,2.324,21
20160701|2016-02-05 15:30,5,2.325,2.325,2.324,2.325,51
20160701|2016-02-07 17:00,8,2.359,2.359,2.348,2.351,92
20160701|2016-02-07 17:30,8,2.358,2.358,2.358,2.358,1
20160701|2016-02-07 18:30,8,2.342,2.342,2.342,2.342,1
20160701|2016-02-07 20:00,8,2.343,2.343,2.343,2.343,5
20160701|2016-02-07 22:30,8,2.351,2.351,2.351,2.351,1
20160701|2016-02-07 23:00,8,2.347,2.347,2.347,2.347,1
20160701|2016-02-08 00:00,8,2.342,2.342,2.342,2.342,1
20160701|2016-02-08 02:00,8,2.341,2.35,2.341,2.35,3
20160701|2016-02-08 03:00,8,2.344,2.344,2.344,2.344,1
20160701|2016-02-08 03:30,8,2.341,2.341,2.341,2.341,1
20160701|2016-02-08 04:30,8,2.35,2.35,2.35,2.35,1
20160701|2016-02-08 05:00,8,2.345,2.345,2.345,2.345,2
20160701|2016-02-08 05:30,8,2.354,2.367,2.353,2.367,14
20160701|2016-02-08 06:00,8,2.365,2.365,2.365,2.365,1
20160701|2016-02-08 06:30,8,2.375,2.378,2.374,2.374,50
20160701|2016-02-08 07:00,8,2.372,2.378,2.367,2.367,44
20160701|2016-02-08 07:30,8,2.366,2.371,2.363,2.371,47
20160701|2016-02-08 08:00,8,2.376,2.387,2.375,2.378,93
20160701|2016-02-08 08:30,8,2.377,2.381,2.373,2.373,113
20160701|2016-02-08 09:00,8,2.374,2.375,2.372,2.374,130
20160701|2016-02-08 09:30,8,2.376,2.382,2.375,2.382,41
20160701|2016-02-08 10:00,8,2.379,2.386,2.37,2.37,160
20160701|2016-02-08 10:30,8,2.365,2.367,2.35,2.359,457
20160701|2016-02-08 11:00,8,2.355,2.359,2.335,2.338,130
20160701|2016-02-08 11:30,8,2.344,2.351,2.342,2.351,54
20160701|2016-02-08 12:00,8,2.362,2.362,2.362,2.362,7
20160701|2016-02-08 12:30,8,2.36,2.362,2.349,2.353,47
20160701|2016-02-08 13:00,8,2.355,2.362,2.355,2.358,148
20160701|2016-02-08 13:30,8,2.355,2.362,2.355,2.362,26
20160701|2016-02-08 14:00,8,2.355,2.356,2.344,2.344,20
20160701|2016-02-08 14:30,8,2.342,2.344,2.342,2.344,12
20160701|2016-02-08 15:00,8,2.342,2.343,2.341,2.341,23
20160701|2016-02-08 15:30,8,2.341,2.343,2.335,2.335,15
20160701|2016-02-08 17:00,9,2.341,2.341,2.336,2.336,9
20160701|2016-02-08 17:30,9,2.341,2.341,2.339,2.339,7
20160701|2016-02-08 23:30,9,2.329,2.329,2.329,2.329,1
20160701|2016-02-09 00:30,9,2.326,2.326,2.326,2.326,1
20160701|2016-02-09 01:30,9,2.34,2.34,2.34,2.34,1
20160701|2016-02-09 02:00,9,2.323,2.323,2.323,2.323,1
20160701|2016-02-09 03:30,9,2.324,2.324,2.324,2.324,1
20160701|2016-02-09 04:00,9,2.315,2.315,2.311,2.311,3
20160701|2016-02-09 04:30,9,2.312,2.321,2.312,2.321,3
20160701|2016-02-09 05:00,9,2.316,2.316,2.31,2.31,3
20160701|2016-02-09 06:30,9,2.337,2.338,2.336,2.336,6
20160701|2016-02-09 07:00,9,2.333,2.334,2.331,2.334,18
20160701|2016-02-09 07:30,9,2.334,2.338,2.333,2.333,7
20160701|2016-02-09 08:00,9,2.332,2.337,2.324,2.332,118
20160701|2016-02-09 08:30,9,2.337,2.345,2.336,2.337,81
20160701|2016-02-09 09:00,9,2.344,2.349,2.341,2.341,42
20160701|2016-02-09 09:30,9,2.343,2.343,2.337,2.337,219
20160701|2016-02-09 10:00,9,2.337,2.343,2.336,2.336,78
20160701|2016-02-09 10:30,9,2.337,2.341,2.335,2.341,60
20160701|2016-02-09 11:00,9,2.344,2.345,2.325,2.332,281
20160701|2016-02-09 11:30,9,2.334,2.343,2.334,2.334,95
20160701|2016-02-09 12:00,9,2.341,2.341,2.329,2.329,53
20160701|2016-02-09 12:30,9,2.328,2.329,2.325,2.329,25
20160701|2016-02-09 13:00,9,2.328,2.333,2.322,2.322,360
20160701|2016-02-09 13:30,9,2.323,2.324,2.319,2.322,42
20160701|2016-02-09 14:00,9,2.316,2.316,2.312,2.312,55
20160701|2016-02-09 14:30,9,2.316,2.321,2.316,2.321,19
20160701|2016-02-09 15:00,9,2.316,2.317,2.316,2.316,28
20160701|2016-02-10 01:30,10,2.316,2.316,2.316,2.316,1
20160701|2016-02-10 02:00,10,2.31,2.31,2.31,2.31,1
20160701|2016-02-10 02:30,10,2.331,2.331,2.331,2.331,1
20160701|2016-02-10 04:00,10,2.326,2.326,2.322,2.322,2
20160701|2016-02-10 05:30,10,2.308,2.308,2.305,2.305,3
20160701|2016-02-10 06:00,10,2.304,2.307,2.299,2.3,38
20160701|2016-02-10 06:30,10,2.299,2.299,2.283,2.288,100
20160701|2016-02-10 07:00,10,2.291,2.294,2.284,2.294,11
20160701|2016-02-10 07:30,10,2.293,2.294,2.293,2.293,10
20160701|2016-02-10 08:00,10,2.291,2.293,2.285,2.291,83
20160701|2016-02-10 08:30,10,2.293,2.293,2.276,2.276,231
20160701|2016-02-10 09:00,10,2.277,2.278,2.268,2.273,158
20160701|2016-02-10 09:30,10,2.274,2.282,2.274,2.276,44
20160701|2016-02-10 10:00,10,2.276,2.287,2.27,2.275,251
20160701|2016-02-10 10:30,10,2.275,2.276,2.269,2.274,232
20160701|2016-02-10 11:00,10,2.274,2.28,2.273,2.273,168
20160701|2016-02-10 11:30,10,2.274,2.278,2.27,2.274,62
20160701|2016-02-10 12:00,10,2.278,2.286,2.277,2.285,202
20160701|2016-02-10 12:30,10,2.287,2.29,2.285,2.29,25
20160701|2016-02-10 13:00,10,2.292,2.304,2.291,2.294,254
20160701|2016-02-10 13:30,10,2.294,2.302,2.294,2.302,93
20160701|2016-02-10 14:00,10,2.301,2.306,2.3,2.3,57
20160701|2016-02-10 14:30,10,2.3,2.302,2.299,2.299,54
20160701|2016-02-10 15:00,10,2.297,2.3,2.294,2.299,63
20160701|2016-02-10 15:30,10,2.295,2.295,2.295,2.295,22
20160701|2016-02-10 23:30,11,2.312,2.312,2.312,2.312,2
20160701|2016-02-11 02:30,11,2.317,2.33,2.317,2.33,6
20160701|2016-02-11 03:00,11,2.337,2.337,2.337,2.337,1
20160701|2016-02-11 03:30,11,2.339,2.339,2.339,2.339,2
20160701|2016-02-11 04:00,11,2.323,2.323,2.323,2.323,1
20160701|2016-02-11 05:00,11,2.33,2.334,2.33,2.334,2
20160701|2016-02-11 05:30,11,2.324,2.324,2.324,2.324,1
20160701|2016-02-11 06:00,11,2.32,2.32,2.317,2.317,5
20160701|2016-02-11 06:30,11,2.322,2.322,2.322,2.322,3
20160701|2016-02-11 07:00,11,2.31,2.31,2.31,2.31,2
20160701|2016-02-11 07:30,11,2.319,2.322,2.319,2.319,16
20160701|2016-02-11 08:00,11,2.309,2.312,2.3,2.303,110
20160701|2016-02-11 08:30,11,2.303,2.316,2.303,2.311,126
20160701|2016-02-11 09:00,11,2.31,2.314,2.298,2.302,117
20160701|2016-02-11 09:30,11,2.298,2.298,2.257,2.261,399
20160701|2016-02-11 10:00,11,2.263,2.265,2.252,2.26,88
20160701|2016-02-11 10:30,11,2.259,2.26,2.25,2.253,131
20160701|2016-02-11 11:00,11,2.254,2.257,2.251,2.257,42
20160701|2016-02-11 11:30,11,2.259,2.263,2.257,2.263,64
20160701|2016-02-11 12:00,11,2.259,2.259,2.255,2.256,26
20160701|2016-02-11 12:30,11,2.26,2.26,2.253,2.26,43
20160701|2016-02-11 13:00,11,2.258,2.266,2.256,2.264,165
20160701|2016-02-11 13:30,11,2.264,2.267,2.262,2.267,56
20160701|2016-02-11 14:00,11,2.262,2.265,2.262,2.265,9
20160701|2016-02-11 14:30,11,2.265,2.265,2.264,2.264,2
20160701|2016-02-11 15:00,11,2.261,2.261,2.256,2.256,12
20160701|2016-02-11 15:30,11,2.257,2.258,2.256,2.258,22
20160701|2016-02-11 22:30,12,2.281,2.284,2.281,2.284,3
20160701|2016-02-11 23:30,12,2.283,2.283,2.276,2.276,5
20160701|2016-02-12 01:00,12,2.274,2.274,2.264,2.264,7
20160701|2016-02-12 02:00,12,2.257,2.257,2.257,2.257,1
20160701|2016-02-12 02:30,12,2.245,2.245,2.238,2.238,5
20160701|2016-02-12 03:00,12,2.244,2.26,2.244,2.26,9
20160701|2016-02-12 03:30,12,2.261,2.261,2.261,2.261,1
20160701|2016-02-12 05:00,12,2.274,2.274,2.268,2.268,5
20160701|2016-02-12 05:30,12,2.26,2.26,2.26,2.26,1
20160701|2016-02-12 06:00,12,2.251,2.253,2.245,2.253,4
20160701|2016-02-12 06:30,12,2.257,2.257,2.257,2.257,1
20160701|2016-02-12 07:00,12,2.264,2.264,2.256,2.256,17
20160701|2016-02-12 07:30,12,2.269,2.269,2.263,2.263,11
20160701|2016-02-12 08:00,12,2.262,2.263,2.244,2.248,152
20160701|2016-02-12 08:30,12,2.248,2.25,2.242,2.242,145
20160701|2016-02-12 09:00,12,2.241,2.243,2.24,2.242,35
20160701|2016-02-12 09:30,12,2.24,2.244,2.24,2.244,3
20160701|2016-02-12 10:00,12,2.242,2.244,2.24,2.243,55
20160701|2016-02-12 10:30,12,2.245,2.248,2.241,2.245,75
20160701|2016-02-12 11:00,12,2.246,2.246,2.229,2.229,79
20160701|2016-02-12 11:30,12,2.232,2.232,2.227,2.228,65
20160701|2016-02-12 12:00,12,2.228,2.23,2.225,2.228,162
20160701|2016-02-12 12:30,12,2.229,2.233,2.226,2.226,92
20160701|2016-02-12 13:00,12,2.226,2.235,2.226,2.231,211
20160701|2016-02-12 13:30,12,2.23,2.233,2.228,2.233,258
20160701|2016-02-12 14:00,12,2.23,2.237,2.23,2.237,84
20160701|2016-02-12 14:30,12,2.239,2.239,2.238,2.239,17
20160701|2016-02-12 15:00,12,2.239,2.239,2.238,2.239,42
20160701|2016-02-12 15:30,12,2.239,2.239,2.239,2.239,3
20160701|2016-02-14 17:00,16,2.21,2.21,2.21,2.21,1
20160701|2016-02-14 23:30,16,2.236,2.236,2.236,2.236,1
20160701|2016-02-15 02:30,16,2.216,2.216,2.211,2.211,6
20160701|2016-02-15 03:30,16,2.216,2.216,2.216,2.216,1
20160701|2016-02-15 07:00,16,2.215,2.215,2.215,2.215,1
20160701|2016-02-15 07:30,16,2.212,2.212,2.211,2.212,15
20160701|2016-02-15 08:00,16,2.209,2.209,2.199,2.199,84
20160701|2016-02-15 08:30,16,2.199,2.199,2.194,2.194,48
20160701|2016-02-15 09:00,16,2.19,2.19,2.19,2.19,9
20160701|2016-02-15 09:30,16,2.19,2.2,2.19,2.198,44
20160701|2016-02-15 10:00,16,2.197,2.197,2.197,2.197,10
20160701|2016-02-15 10:30,16,2.2,2.2,2.2,2.2,25
20160701|2016-02-15 18:00,16,2.191,2.191,2.191,2.191,1
20160701|2016-02-15 22:00,16,2.189,2.189,2.189,2.189,1
20160701|2016-02-15 23:00,16,2.194,2.197,2.194,2.197,2
20160701|2016-02-15 23:30,16,2.197,2.198,2.195,2.195,6
20160701|2016-02-16 02:00,16,2.195,2.195,2.194,2.194,2
20160701|2016-02-16 02:30,16,2.196,2.197,2.196,2.197,2
20160701|2016-02-16 03:30,16,2.191,2.191,2.191,2.191,1
20160701|2016-02-16 05:30,16,2.198,2.199,2.197,2.197,12
20160701|2016-02-16 06:00,16,2.194,2.194,2.186,2.186,10
20160701|2016-02-16 06:30,16,2.185,2.19,2.184,2.188,111
20160701|2016-02-16 07:00,16,2.187,2.194,2.187,2.191,52
20160701|2016-02-16 07:30,16,2.188,2.193,2.188,2.193,55
20160701|2016-02-16 08:00,16,2.194,2.194,2.179,2.18,199
20160701|2016-02-16 08:30,16,2.181,2.181,2.171,2.173,433
20160701|2016-02-16 09:00,16,2.173,2.181,2.169,2.175,247
20160701|2016-02-16 09:30,16,2.174,2.175,2.17,2.17,25
20160701|2016-02-16 10:00,16,2.171,2.171,2.16,2.165,240
20160701|2016-02-16 10:30,16,2.163,2.167,2.159,2.163,128
20160701|2016-02-16 11:00,16,2.166,2.172,2.164,2.167,137
20160701|2016-02-16 11:30,16,2.167,2.168,2.164,2.164,68
20160701|2016-02-16 12:00,16,2.164,2.165,2.161,2.161,31
20160701|2016-02-16 12:30,16,2.163,2.171,2.163,2.168,123
20160701|2016-02-16 13:00,16,2.17,2.176,2.17,2.173,280
20160701|2016-02-16 13:30,16,2.173,2.176,2.173,2.176,58
20160701|2016-02-16 14:00,16,2.174,2.175,2.17,2.175,49
20160701|2016-02-16 14:30,16,2.173,2.181,2.173,2.181,31
20160701|2016-02-16 15:00,16,2.188,2.188,2.179,2.183,37
20160701|2016-02-16 15:30,16,2.186,2.186,2.186,2.186,1
20160701|2016-02-17 00:00,17,2.179,2.179,2.179,2.179,1
20160701|2016-02-17 00:30,17,2.178,2.178,2.176,2.176,2
20160701|2016-02-17 01:30,17,2.176,2.176,2.176,2.176,1
20160701|2016-02-17 02:00,17,2.18,2.181,2.18,2.181,12
20160701|2016-02-17 03:00,17,2.185,2.185,2.185,2.185,1
20160701|2016-02-17 03:30,17,2.184,2.184,2.184,2.184,1
20160701|2016-02-17 04:30,17,2.185,2.192,2.185,2.192,3
20160701|2016-02-17 06:00,17,2.188,2.188,2.182,2.182,16
20160701|2016-02-17 06:30,17,2.176,2.198,2.174,2.198,35
20160701|2016-02-17 07:00,17,2.194,2.194,2.188,2.191,21
20160701|2016-02-17 07:30,17,2.187,2.187,2.179,2.184,37
20160701|2016-02-17 08:00,17,2.184,2.184,2.165,2.168,171
20160701|2016-02-17 08:30,17,2.164,2.176,2.164,2.173,80
20160701|2016-02-17 09:00,17,2.171,2.184,2.169,2.184,172
20160701|2016-02-17 09:30,17,2.185,2.194,2.183,2.188,61
20160701|2016-02-17 10:00,17,2.184,2.186,2.18,2.185,91
20160701|2016-02-17 10:30,17,2.19,2.191,2.183,2.183,143
20160701|2016-02-17 11:00,17,2.182,2.197,2.181,2.196,174
20160701|2016-02-17 11:30,17,2.202,2.207,2.194,2.204,151
20160701|2016-02-17 12:00,17,2.203,2.213,2.203,2.212,201
20160701|2016-02-17 12:30,17,2.209,2.212,2.205,2.21,91
20160701|2016-02-17 13:00,17,2.209,2.221,2.208,2.214,250
20160701|2016-02-17 13:30,17,2.217,2.22,2.214,2.215,34
20160701|2016-02-17 14:00,17,2.214,2.225,2.214,2.217,44
20160701|2016-02-17 14:30,17,2.218,2.218,2.215,2.215,44
20160701|2016-02-17 15:30,17,2.217,2.218,2.217,2.218,8
20160701|2016-02-17 23:30,18,2.214,2.214,2.214,2.214,1
20160701|2016-02-18 00:00,18,2.21,2.216,2.21,2.216,3
20160701|2016-02-18 00:30,18,2.21,2.218,2.21,2.218,3
20160701|2016-02-18 01:00,18,2.222,2.222,2.222,2.222,1
20160701|2016-02-18 02:00,18,2.208,2.208,2.208,2.208,3
20160701|2016-02-18 02:30,18,2.201,2.201,2.198,2.2,4
20160701|2016-02-18 03:00,18,2.202,2.202,2.202,2.202,1
20160701|2016-02-18 04:00,18,2.204,2.204,2.204,2.204,1
20160701|2016-02-18 04:30,18,2.207,2.207,2.205,2.205,3
20160701|2016-02-18 05:00,18,2.197,2.197,2.196,2.196,2
20160701|2016-02-18 05:30,18,2.2,2.201,2.2,2.201,5
20160701|2016-02-18 06:00,18,2.199,2.204,2.199,2.203,8
20160701|2016-02-18 06:30,18,2.196,2.196,2.189,2.189,28
20160701|2016-02-18 07:00,18,2.186,2.186,2.177,2.182,36
20160701|2016-02-18 07:30,18,2.176,2.178,2.17,2.176,232
20160701|2016-02-18 08:00,18,2.173,2.178,2.168,2.172,169
20160701|2016-02-18 08:30,18,2.171,2.174,2.168,2.168,139
20160701|2016-02-18 09:00,18,2.167,2.169,2.162,2.169,253
20160701|2016-02-18 09:30,18,2.184,2.195,2.165,2.186,417
20160701|2016-02-18 10:00,18,2.185,2.185,2.173,2.182,193
20160701|2016-02-18 10:30,18,2.181,2.196,2.181,2.186,216
20160701|2016-02-18 11:00,18,2.189,2.202,2.182,2.183,186
20160701|2016-02-18 11:30,18,2.181,2.181,2.163,2.163,220
20160701|2016-02-18 12:00,18,2.162,2.164,2.153,2.155,185
20160701|2016-02-18 12:30,18,2.155,2.161,2.154,2.16,87
20160701|2016-02-18 13:00,18,2.16,2.16,2.148,2.148,362
20160701|2016-02-18 13:30,18,2.15,2.153,2.149,2.151,139
20160701|2016-02-18 14:00,18,2.154,2.154,2.15,2.152,17
20160701|2016-02-18 14:30,18,2.152,2.152,2.148,2.149,83
20160701|2016-02-18 15:00,18,2.15,2.151,2.15,2.15,9
20160701|2016-02-19 00:00,19,2.151,2.151,2.151,2.151,1
20160701|2016-02-19 02:30,19,2.149,2.151,2.149,2.151,4
20160701|2016-02-19 03:00,19,2.142,2.142,2.133,2.137,18
20160701|2016-02-19 03:30,19,2.15,2.151,2.15,2.151,2
20160701|2016-02-19 05:00,19,2.152,2.152,2.152,2.152,2
20160701|2016-02-19 05:30,19,2.144,2.144,2.139,2.14,11
20160701|2016-02-19 06:00,19,2.136,2.14,2.134,2.139,17
20160701|2016-02-19 06:30,19,2.142,2.142,2.129,2.129,3
20160701|2016-02-19 07:00,19,2.123,2.123,2.116,2.12,409
20160701|2016-02-19 07:30,19,2.123,2.132,2.119,2.12,44
20160701|2016-02-19 08:00,19,2.118,2.128,2.116,2.128,162
20160701|2016-02-19 08:30,19,2.13,2.13,2.117,2.117,150
20160701|2016-02-19 09:00,19,2.119,2.121,2.106,2.112,252
20160701|2016-02-19 09:30,19,2.111,2.116,2.109,2.109,89
20160701|2016-02-19 10:00,19,2.109,2.114,2.107,2.111,137
20160701|2016-02-19 10:30,19,2.11,2.11,2.097,2.097,150
20160701|2016-02-19 11:00,19,2.1,2.102,2.093,2.095,240
20160701|2016-02-19 11:30,19,2.096,2.096,2.092,2.094,51
20160701|2016-02-19 12:00,19,2.094,2.094,2.09,2.09,33
20160701|2016-02-19 12:30,19,2.091,2.092,2.088,2.092,31
20160701|2016-02-19 13:00,19,2.098,2.1,2.092,2.092,83
20160701|2016-02-19 13:30,19,2.094,2.094,2.089,2.091,30
20160701|2016-02-19 14:00,19,2.089,2.091,2.087,2.091,77
20160701|2016-02-19 14:30,19,2.09,2.091,2.089,2.089,42
20160701|2016-02-19 15:00,19,2.093,2.093,2.093,2.093,3
20160701|2016-02-21 17:00,22,2.077,2.077,2.073,2.073,13
20160701|2016-02-21 18:00,22,2.07,2.07,2.07,2.07,1
20160701|2016-02-21 19:00,22,2.065,2.065,2.064,2.064,2
20160701|2016-02-21 19:30,22,2.063,2.063,2.063,2.063,2
20160701|2016-02-21 21:30,22,2.068,2.068,2.068,2.068,2
20160701|2016-02-21 22:00,22,2.07,2.07,2.07,2.07,2
20160701|2016-02-21 22:30,22,2.068,2.068,2.068,2.068,4
20160701|2016-02-21 23:00,22,2.066,2.066,2.065,2.065,2
20160701|2016-02-21 23:30,22,2.068,2.068,2.068,2.068,2
20160701|2016-02-22 00:00,22,2.07,2.07,2.069,2.069,2
20160701|2016-02-22 01:00,22,2.074,2.074,2.071,2.071,9
20160701|2016-02-22 01:30,22,2.074,2.078,2.074,2.078,2
20160701|2016-02-22 02:00,22,2.081,2.081,2.076,2.076,5
20160701|2016-02-22 02:30,22,2.07,2.07,2.068,2.068,2
20160701|2016-02-22 03:30,22,2.067,2.067,2.067,2.067,1
20160701|2016-02-22 04:30,22,2.072,2.072,2.072,2.072,1
20160701|2016-02-22 05:00,22,2.074,2.075,2.072,2.072,3
20160701|2016-02-22 06:00,22,2.062,2.062,2.058,2.058,6
20160701|2016-02-22 06:30,22,2.057,2.062,2.057,2.061,11
20160701|2016-02-22 07:00,22,2.056,2.061,2.054,2.06,32
20160701|2016-02-22 07:30,22,2.066,2.085,2.066,2.084,65
20160701|2016-02-22 08:00,22,2.087,2.089,2.079,2.08,262
20160701|2016-02-22 08:30,22,2.082,2.086,2.078,2.083,74
20160701|2016-02-22 09:00,22,2.083,2.104,2.083,2.09,164
20160701|2016-02-22 09:30,22,2.094,2.095,2.086,2.095,140
20160701|2016-02-22 10:00,22,2.094,2.094,2.078,2.08,146
20160701|2016-02-22 10:30,22,2.082,2.089,2.078,2.08,144
20160701|2016-02-22 11:00,22,2.079,2.082,2.072,2.077,123
20160701|2016-02-22 11:30,22,2.078,2.084,2.076,2.083,118
20160701|2016-02-22 12:00,22,2.082,2.084,2.079,2.081,65
20160701|2016-02-22 12:30,22,2.082,2.09,2.08,2.082,111
20160701|2016-02-22 13:00,22,2.079,2.082,2.079,2.08,184
20160701|2016-02-22 13:30,22,2.08,2.085,2.08,2.081,102
20160701|2016-02-22 14:00,22,2.084,2.084,2.084,2.084,5
20160701|2016-02-22 14:30,22,2.085,2.085,2.083,2.083,19
20160701|2016-02-22 15:00,22,2.084,2.086,2.084,2.086,38
20160701|2016-02-22 15:30,22,2.084,2.084,2.083,2.083,2
20160701|2016-02-22 21:30,23,2.089,2.089,2.089,2.089,1
20160701|2016-02-22 23:30,23,2.081,2.081,2.08,2.08,3
20160701|2016-02-23 00:00,23,2.083,2.083,2.083,2.083,1
20160701|2016-02-23 00:30,23,2.077,2.078,2.077,2.078,2
20160701|2016-02-23 02:00,23,2.072,2.072,2.072,2.072,3
20160701|2016-02-23 02:30,23,2.058,2.059,2.055,2.055,10
20160701|2016-02-23 03:00,23,2.055,2.06,2.055,2.06,23
20160701|2016-02-23 03:30,23,2.065,2.065,2.06,2.06,2
20160701|2016-02-23 04:00,23,2.057,2.058,2.057,2.058,8
20160701|2016-02-23 04:30,23,2.053,2.053,2.053,2.053,2
20160701|2016-02-23 05:00,23,2.067,2.067,2.059,2.059,2
20160701|2016-02-23 05:30,23,2.059,2.059,2.059,2.059,1
20160701|2016-02-23 06:00,23,2.073,2.087,2.073,2.087,6
20160701|2016-02-23 06:30,23,2.08,2.09,2.08,2.089,7
20160701|2016-02-23 07:00,23,2.09,2.094,2.089,2.089,240
20160701|2016-02-23 07:30,23,2.091,2.095,2.086,2.095,75
20160701|2016-02-23 08:00,23,2.092,2.092,2.068,2.073,236
20160701|2016-02-23 08:30,23,2.074,2.074,2.051,2.054,238
20160701|2016-02-23 09:00,23,2.059,2.059,2.044,2.055,207
20160701|2016-02-23 09:30,23,2.057,2.065,2.054,2.056,91
20160701|2016-02-23 10:00,23,2.056,2.056,2.047,2.05,258
20160701|2016-02-23 10:30,23,2.05,2.056,2.047,2.053,87
20160701|2016-02-23 11:00,23,2.052,2.052,2.042,2.05,325
20160701|2016-02-23 11:30,23,2.049,2.053,2.045,2.051,105
20160701|2016-02-23 12:00,23,2.051,2.054,2.046,2.054,121
20160701|2016-02-23 12:30,23,2.053,2.053,2.046,2.051,64
20160701|2016-02-23 13:00,23,2.051,2.051,2.046,2.046,107
20160701|2016-02-23 13:30,23,2.046,2.051,2.046,2.048,59
20160701|2016-02-23 14:00,23,2.049,2.05,2.048,2.049,75
20160701|2016-02-23 14:30,23,2.048,2.049,2.047,2.047,11
20160701|2016-02-23 15:00,23,2.047,2.049,2.047,2.049,9
20160701|2016-02-23 15:30,23,2.048,2.048,2.047,2.047,12
20160701|2016-02-23 22:00,24,2.041,2.041,2.041,2.041,1
20160701|2016-02-24 00:00,24,2.038,2.038,2.038,2.038,2
20160701|2016-02-24 00:30,24,2.033,2.034,2.033,2.034,2
20160701|2016-02-24 01:30,24,2.04,2.04,2.04,2.04,1
20160701|2016-02-24 02:00,24,2.03,2.035,2.03,2.035,4
20160701|2016-02-24 03:00,24,2.034,2.034,2.034,2.034,7
20160701|2016-02-24 03:30,24,2.034,2.034,2.034,2.034,1
20160701|2016-02-24 04:30,24,2.035,2.035,2.028,2.028,13
20160701|2016-02-24 05:00,24,2.031,2.034,2.031,2.032,12
20160701|2016-02-24 06:00,24,2.04,2.041,2.04,2.041,2
20160701|2016-02-24 06:30,24,2.046,2.056,2.046,2.056,19
20160701|2016-02-24 07:00,24,2.053,2.057,2.048,2.052,30
20160701|2016-02-24 07:30,24,2.051,2.052,2.041,2.041,7
20160701|2016-02-24 08:00,24,2.042,2.043,2.037,2.04,154
20160701|2016-02-24 08:30,24,2.041,2.046,2.035,2.045,152
20160701|2016-02-24 09:00,24,2.045,2.048,2.039,2.047,98
20160701|2016-02-24 09:30,24,2.047,2.048,2.042,2.046,114
20160701|2016-02-24 10:00,24,2.048,2.05,2.043,2.05,139
20160701|2016-02-24 10:30,24,2.051,2.057,2.046,2.055,116
20160701|2016-02-24 11:00,24,2.055,2.057,2.053,2.053,127
20160701|2016-02-24 11:30,24,2.055,2.059,2.054,2.056,80
20160701|2016-02-24 12:00,24,2.056,2.07,2.055,2.065,259
20160701|2016-02-24 12:30,24,2.066,2.066,2.056,2.056,106
20160701|2016-02-24 13:00,24,2.056,2.061,2.05,2.055,157
20160701|2016-02-24 13:30,24,2.055,2.057,2.053,2.057,86
20160701|2016-02-24 14:00,24,2.058,2.059,2.057,2.059,22
20160701|2016-02-24 14:30,24,2.06,2.063,2.055,2.058,158
20160701|2016-02-24 15:00,24,2.058,2.058,2.057,2.057,53
20160701|2016-02-24 15:30,24,2.057,2.058,2.057,2.058,10
20160701|2016-02-24 17:00,25,2.053,2.054,2.053,2.054,2
20160701|2016-02-24 21:00,25,2.047,2.047,2.037,2.037,4
20160701|2016-02-24 21:30,25,2.031,2.031,2.031,2.031,1
20160701|2016-02-25 02:00,25,2.038,2.038,2.038,2.038,1
20160701|2016-02-25 02:30,25,2.035,2.039,2.035,2.037,20
20160701|2016-02-25 05:00,25,2.028,2.028,2.024,2.024,3
20160701|2016-02-25 05:30,25,2.025,2.025,2.018,2.018,55
20160701|2016-02-25 06:00,25,2.023,2.024,2.016,2.016,3
20160701|2016-02-25 06:30,25,2.021,2.023,2.021,2.022,10
20160701|2016-02-25 07:00,25,2.023,2.023,2.019,2.021,145
20160701|2016-02-25 07:30,25,2.021,2.021,2.009,2.015,256
20160701|2016-02-25 08:00,25,2.015,2.027,2.012,2.025,455
20160701|2016-02-25 08:30,25,2.025,2.025,2.02,2.025,483
20160701|2016-02-25 09:00,25,2.025,2.025,2.018,2.018,703
20160701|2016-02-25 09:30,25,2.016,2.016,1.983,1.99,739
20160701|2016-02-25 10:00,25,1.989,2.01,1.987,2.006,495
20160701|2016-02-25 10:30,25,2.006,2.007,1.999,2.003,283
20160701|2016-02-25 11:00,25,2.004,2.008,1.999,2.008,113
20160701|2016-02-25 11:30,25,2.008,2.022,2.008,2.02,155
20160701|2016-02-25 12:00,25,2.02,2.025,2.019,2.023,144
20160701|2016-02-25 12:30,25,2.023,2.033,2.022,2.024,77
20160701|2016-02-25 13:00,25,2.023,2.027,2.013,2.015,252
20160701|2016-02-25 13:30,25,2.016,2.025,2.016,2.022,135
20160701|2016-02-25 14:00,25,2.022,2.028,2.022,2.028,68
20160701|2016-02-25 14:30,25,2.025,2.025,2.018,2.018,43
20160701|2016-02-25 15:00,25,2.021,2.021,2.02,2.021,11
20160701|2016-02-25 15:30,25,2.021,2.021,2.021,2.021,1
20160701|2016-02-25 23:30,26,2.031,2.034,2.027,2.033,8
20160701|2016-02-26 01:30,26,2.03,2.03,2.03,2.03,1
20160701|2016-02-26 02:30,26,2.031,2.031,2.029,2.03,3
20160701|2016-02-26 03:00,26,2.036,2.036,2.036,2.036,1
20160701|2016-02-26 03:30,26,2.037,2.037,2.037,2.037,1
20160701|2016-02-26 04:00,26,2.036,2.036,2.024,2.024,4
20160701|2016-02-26 04:30,26,2.027,2.027,2.027,2.027,1
20160701|2016-02-26 05:00,26,2.017,2.017,2.016,2.016,2
20160701|2016-02-26 07:00,26,2.014,2.014,2.014,2.014,1
20160701|2016-02-26 07:30,26,2.012,2.012,2.001,2.002,124
20160701|2016-02-26 08:00,26,2.002,2.014,2.001,2.014,297
20160701|2016-02-26 08:30,26,2.014,2.018,1.995,1.999,317
20160701|2016-02-26 09:00,26,1.995,1.997,1.963,1.967,3871
20160701|2016-02-26 09:30,26,1.967,1.974,1.954,1.973,1896
20160701|2016-02-26 10:00,26,1.976,1.983,1.97,1.97,247
20160701|2016-02-26 10:30,26,1.975,1.977,1.97,1.976,67
20160701|2016-02-26 11:00,26,1.975,1.981,1.972,1.98,116
20160701|2016-02-26 11:30,26,1.981,1.984,1.977,1.982,214
20160701|2016-02-26 12:00,26,1.985,2.003,1.985,2.001,172
20160701|2016-02-26 12:30,26,2.001,2.007,1.998,2.007,252
20160701|2016-02-26 13:00,26,2.007,2.03,2.003,2.029,442
20160701|2016-02-26 13:30,26,2.029,2.03,2.025,2.026,75
20160701|2016-02-26 14:00,26,2.024,2.027,2.021,2.023,41
20160701|2016-02-26 14:30,26,2.023,2.03,2.021,2.029,59
20160701|2016-02-26 15:00,26,2.031,2.031,2.027,2.027,12
20160701|2016-02-26 15:30,26,2.029,2.029,2.024,2.028,3
20160701|2016-02-28 17:00,29,1.972,1.972,1.947,1.956,142
20160701|2016-02-28 17:30,29,1.972,1.972,1.97,1.97,5
20160701|2016-02-28 18:00,29,1.971,1.971,1.97,1.97,10
20160701|2016-02-28 18:30,29,1.974,1.975,1.97,1.97,12
20160701|2016-02-28 20:30,29,1.971,1.973,1.971,1.971,16
20160701|2016-02-28 21:00,29,1.97,1.97,1.97,1.97,1
20160701|2016-02-28 21:30,29,1.967,1.968,1.966,1.968,17
20160701|2016-02-28 22:00,29,1.968,1.968,1.968,1.968,2
20160701|2016-02-28 22:30,29,1.968,1.968,1.968,1.968,2
20160701|2016-02-28 23:00,29,1.968,1.97,1.958,1.958,16
20160701|2016-02-28 23:30,29,1.965,1.966,1.965,1.966,4
20160701|2016-02-29 00:00,29,1.961,1.965,1.961,1.965,4
20160701|2016-02-29 00:30,29,1.96,1.96,1.96,1.96,1
20160701|2016-02-29 01:30,29,1.967,1.967,1.967,1.967,1
20160701|2016-02-29 02:00,29,1.966,1.966,1.964,1.964,16
20160701|2016-02-29 02:30,29,1.959,1.959,1.956,1.958,3
20160701|2016-02-29 03:30,29,1.958,1.959,1.958,1.959,2
20160701|2016-02-29 04:00,29,1.96,1.96,1.958,1.958,4
20160701|2016-02-29 04:30,29,1.96,1.96,1.956,1.957,4
20160701|2016-02-29 05:00,29,1.956,1.964,1.956,1.964,4
20160701|2016-02-29 05:30,29,1.964,1.964,1.961,1.961,8
20160701|2016-02-29 06:00,29,1.96,1.96,1.947,1.951,27
20160701|2016-02-29 06:30,29,1.957,1.957,1.955,1.955,4
20160701|2016-02-29 07:00,29,1.957,1.957,1.95,1.952,61
20160701|2016-02-29 07:30,29,1.946,1.956,1.946,1.951,22
20160701|2016-02-29 08:00,29,1.95,1.966,1.948,1.956,195
20160701|2016-02-29 08:30,29,1.958,1.982,1.956,1.978,166
20160701|2016-02-29 09:00,29,1.972,1.989,1.972,1.988,281
20160701|2016-02-29 09:30,29,1.986,1.997,1.984,1.993,340
20160701|2016-02-29 10:00,29,1.997,2.006,1.996,2.001,197
20160701|2016-02-29 10:30,29,2.001,2.001,1.988,1.991,154
20160701|2016-02-29 11:00,29,1.995,2,1.985,1.985,76
20160701|2016-02-29 11:30,29,1.987,1.994,1.986,1.99,106
20160701|2016-02-29 12:00,29,1.988,2.005,1.987,2.005,140
20160701|2016-02-29 12:30,29,2.004,2.014,2.002,2.014,46
20160701|2016-02-29 13:00,29,2.014,2.014,1.978,1.978,529
20160701|2016-02-29 13:30,29,1.979,1.988,1.979,1.986,131
20160701|2016-02-29 14:00,29,1.985,1.985,1.978,1.979,89
20160701|2016-02-29 14:30,29,1.978,1.983,1.977,1.978,80
20160701|2016-02-29 15:00,29,1.976,1.982,1.976,1.982,7
20160701|2016-02-29 15:30,29,1.983,1.983,1.981,1.981,3
20160701|2016-02-29 20:30,1,1.979,1.979,1.979,1.979,1
20160701|2016-02-29 23:30,1,1.981,1.981,1.981,1.981,1
20160701|2016-03-01 00:00,1,1.974,1.974,1.974,1.974,4
20160701|2016-03-01 00:30,1,1.974,1.976,1.974,1.976,2
20160701|2016-03-01 01:00,1,1.975,1.975,1.975,1.975,8
20160701|2016-03-01 01:30,1,1.975,1.975,1.973,1.975,17
20160701|2016-03-01 02:00,1,1.972,1.972,1.971,1.971,4
20160701|2016-03-01 02:30,1,1.973,1.977,1.97,1.97,15
20160701|2016-03-01 03:00,1,1.972,1.978,1.972,1.978,7
20160701|2016-03-01 03:30,1,1.977,1.978,1.977,1.978,4
20160701|2016-03-01 04:00,1,1.978,1.978,1.977,1.977,5
20160701|2016-03-01 04:30,1,1.979,1.98,1.979,1.979,5
20160701|2016-03-01 05:00,1,1.979,1.981,1.979,1.98,6
20160701|2016-03-01 05:30,1,1.983,1.983,1.971,1.972,48
20160701|2016-03-01 06:00,1,1.976,1.992,1.976,1.992,47
20160701|2016-03-01 06:30,1,1.996,2.009,1.996,2.006,107
20160701|2016-03-01 07:00,1,2.008,2.013,1.989,1.999,92
20160701|2016-03-01 07:30,1,1.997,1.997,1.978,1.98,646
20160701|2016-03-01 08:00,1,1.981,2.009,1.979,2.003,505
20160701|2016-03-01 08:30,1,2.006,2.014,1.998,2.013,175
20160701|2016-03-01 09:00,1,2.014,2.019,2.01,2.011,114
20160701|2016-03-01 09:30,1,2.009,2.019,2.009,2.015,99
20160701|2016-03-01 10:00,1,2.014,2.014,2,2.011,209
20160701|2016-03-01 10:30,1,2.011,2.014,2.008,2.01,261
20160701|2016-03-01 11:00,1,2.011,2.013,2.005,2.007,229
20160701|2016-03-01 11:30,1,2.006,2.011,1.996,2.011,400
20160701|2016-03-01 12:00,1,2.009,2.051,2.008,2.038,655
20160701|2016-03-01 12:30,1,2.038,2.053,2.027,2.053,259
20160701|2016-03-01 13:00,1,2.051,2.058,2.022,2.022,451
20160701|2016-03-01 13:30,1,2.025,2.026,2.019,2.022,82
20160701|2016-03-01 14:00,1,2.023,2.025,2.018,2.025,54
20160701|2016-03-01 14:30,1,2.027,2.032,2.025,2.027,97
20160701|2016-03-01 15:00,1,2.028,2.031,2.028,2.031,12
20160701|2016-03-01 15:30,1,2.027,2.028,2.027,2.028,6
20160701|2016-03-01 19:00,2,2.023,2.023,2.023,2.023,1
20160701|2016-03-01 21:30,2,2.011,2.011,2,2.001,33
20160701|2016-03-01 22:00,2,2,2.001,1.995,2.001,12
20160701|2016-03-01 22:30,2,2,2.003,1.995,1.995,94
20160701|2016-03-01 23:00,2,1.994,2,1.994,2,3
20160701|2016-03-01 23:30,2,1.998,1.998,1.998,1.998,2
20160701|2016-03-02 00:00,2,1.997,1.997,1.997,1.997,1
20160701|2016-03-02 00:30,2,2,2,2,2,1
20160701|2016-03-02 01:00,2,1.999,1.999,1.999,1.999,2
20160701|2016-03-02 03:00,2,1.997,1.997,1.996,1.996,6
20160701|2016-03-02 06:00,2,2.006,2.017,2.006,2.017,3
20160701|2016-03-02 06:30,2,2.005,2.014,2.005,2.01,39
20160701|2016-03-02 07:00,2,2.009,2.013,1.997,1.999,45
20160701|2016-03-02 07:30,2,2.002,2.002,1.975,1.982,179
20160701|2016-03-02 08:00,2,1.983,1.986,1.978,1.986,262
20160701|2016-03-02 08:30,2,1.988,1.996,1.987,1.996,203
20160701|2016-03-02 09:00,2,1.998,2.019,1.997,2.006,120
20160701|2016-03-02 09:30,2,2.005,2.013,2,2.013,255
20160701|2016-03-02 10:00,2,2.013,2.013,2.005,2.006,83
20160701|2016-03-02 10:30,2,2.005,2.007,1.998,2.004,88
20160701|2016-03-02 11:00,2,2.003,2.003,1.994,1.995,38
20160701|2016-03-02 11:30,2,1.994,1.996,1.992,1.994,40
20160701|2016-03-02 12:00,2,1.994,2.01,1.994,2.002,138
20160701|2016-03-02 12:30,2,2.002,2.005,1.988,1.988,123
20160701|2016-03-02 13:00,2,1.991,2,1.989,1.99,155
20160701|2016-03-02 13:30,2,1.99,1.992,1.986,1.992,81
20160701|2016-03-02 14:00,2,1.99,1.99,1.987,1.99,49
20160701|2016-03-02 14:30,2,1.992,1.993,1.988,1.989,28
20160701|2016-03-02 15:30,2,1.99,1.99,1.99,1.99,1
20160701|2016-03-03 00:30,3,1.996,1.996,1.996,1.996,1
20160701|2016-03-03 01:00,3,1.999,2,1.999,2,2
20160701|2016-03-03 02:30,3,1.993,1.993,1.992,1.992,2
20160701|2016-03-03 03:30,3,1.99,1.993,1.99,1.993,2
20160701|2016-03-03 05:00,3,1.991,1.991,1.991,1.991,2
20160701|2016-03-03 05:30,3,1.995,1.995,1.995,1.995,1
20160701|2016-03-03 06:00,3,1.988,1.988,1.982,1.982,10
20160701|2016-03-03 06:30,3,1.984,1.993,1.982,1.988,28
20160701|2016-03-03 07:00,3,1.987,1.99,1.979,1.979,62
20160701|2016-03-03 07:30,3,1.979,1.979,1.968,1.972,90
20160701|2016-03-03 08:00,3,1.967,1.974,1.96,1.96,208
20160701|2016-03-03 08:30,3,1.963,1.966,1.96,1.966,176
20160701|2016-03-03 09:00,3,1.965,1.965,1.955,1.955,226
20160701|2016-03-03 09:30,3,1.969,1.98,1.954,1.974,455
20160701|2016-03-03 10:00,3,1.979,1.996,1.977,1.979,165
20160701|2016-03-03 10:30,3,1.981,1.988,1.975,1.983,73
20160701|2016-03-03 11:00,3,1.988,1.995,1.981,1.984,101
20160701|2016-03-03 11:30,3,1.983,1.987,1.98,1.982,28
20160701|2016-03-03 12:00,3,1.979,1.981,1.974,1.979,162
20160701|2016-03-03 12:30,3,1.98,1.989,1.98,1.981,101
20160701|2016-03-03 13:00,3,1.98,1.981,1.971,1.974,280
20160701|2016-03-03 13:30,3,1.974,1.979,1.972,1.975,72
20160701|2016-03-03 14:00,3,1.975,1.976,1.971,1.973,65
20160701|2016-03-03 14:30,3,1.972,1.974,1.968,1.969,45
20160701|2016-03-03 15:00,3,1.968,1.969,1.968,1.968,7
20160701|2016-03-03 15:30,3,1.972,1.972,1.972,1.972,1
20160701|2016-03-03 17:00,4,1.971,1.971,1.971,1.971,1
20160701|2016-03-03 19:00,4,1.955,1.955,1.953,1.953,25
20160701|2016-03-03 22:30,4,1.959,1.959,1.959,1.959,1
20160701|2016-03-04 02:00,4,1.963,1.963,1.963,1.963,7
20160701|2016-03-04 03:00,4,1.958,1.958,1.958,1.958,1
20160701|2016-03-04 05:30,4,1.97,1.97,1.97,1.97,1
20160701|2016-03-04 06:00,4,1.965,1.967,1.964,1.967,12
20160701|2016-03-04 06:30,4,1.968,1.97,1.964,1.964,33
20160701|2016-03-04 07:00,4,1.963,1.964,1.959,1.961,47
20160701|2016-03-04 07:30,4,1.96,1.963,1.953,1.957,154
20160701|2016-03-04 08:00,4,1.955,1.967,1.955,1.967,375
20160701|2016-03-04 08:30,4,1.968,1.973,1.962,1.97,207
20160701|2016-03-04 09:00,4,1.974,1.976,1.972,1.972,185
20160701|2016-03-04 09:30,4,1.972,1.976,1.97,1.97,101
20160701|2016-03-04 10:00,4,1.972,1.995,1.972,1.994,162
20160701|2016-03-04 10:30,4,1.995,1.997,1.988,1.99,145
20160701|2016-03-04 11:00,4,1.991,1.996,1.984,1.985,173
20160701|2016-03-04 11:30,4,1.985,1.988,1.984,1.988,123
20160701|2016-03-04 12:00,4,1.989,2.002,1.988,1.997,108
20160701|2016-03-04 12:30,4,1.998,2.004,1.992,2.004,68
20160701|2016-03-04 13:00,4,1.997,2,1.991,1.992,174
20160701|2016-03-04 13:30,4,1.992,1.999,1.991,1.998,52
20160701|2016-03-04 14:00,4,1.998,2.001,1.996,1.996,142
20160701|2016-03-04 14:30,4,1.996,1.997,1.994,1.994,168
20160701|2016-03-04 15:00,4,1.995,1.995,1.994,1.994,98
20160701|2016-03-04 15:30,4,1.993,1.993,1.993,1.993,3
20160701|2016-03-06 17:00,7,1.955,1.955,1.949,1.954,29
20160701|2016-03-06 17:30,7,1.955,1.957,1.954,1.955,21
20160701|2016-03-06 18:00,7,1.956,1.957,1.956,1.956,12
20160701|2016-03-06 18:30,7,1.955,1.959,1.954,1.954,22
20160701|2016-03-06 19:00,7,1.955,1.955,1.955,1.955,14
20160701|2016-03-06 19:30,7,1.955,1.955,1.955,1.955,1
20160701|2016-03-06 20:00,7,1.95,1.95,1.95,1.95,2
20160701|2016-03-06 20:30,7,1.947,1.947,1.939,1.939,55
20160701|2016-03-06 21:00,7,1.939,1.942,1.939,1.94,3
20160701|2016-03-06 21:30,7,1.943,1.943,1.943,1.943,2
20160701|2016-03-06 23:30,7,1.943,1.943,1.943,1.943,10
20160701|2016-03-07 00:00,7,1.942,1.942,1.942,1.942,1
20160701|2016-03-07 03:30,7,1.956,1.958,1.956,1.958,5
20160701|2016-03-07 04:30,7,1.954,1.954,1.954,1.954,1
20160701|2016-03-07 05:00,7,1.948,1.948,1.948,1.948,1
20160701|2016-03-07 05:30,7,1.952,1.957,1.952,1.957,3
20160701|2016-03-07 06:00,7,1.956,1.966,1.955,1.966,19
20160701|2016-03-07 06:30,7,1.962,1.973,1.962,1.968,32
20160701|2016-03-07 07:00,7,1.967,1.973,1.962,1.972,110
20160701|2016-03-07 07:30,7,1.97,1.987,1.968,1.976,100
20160701|2016-03-07 08:00,7,1.974,1.981,1.968,1.972,106
20160701|2016-03-07 08:30,7,1.973,2.018,1.967,2.004,110
20160701|2016-03-07 09:00,7,2.01,2.027,2.006,2.014,305
20160701|2016-03-07 09:30,7,2.018,2.025,2.009,2.017,287
20160701|2016-03-07 10:00,7,2.017,2.018,1.997,2.011,110
20160701|2016-03-07 10:30,7,2.011,2.027,2.011,2.018,199
20160701|2016-03-07 11:00,7,2.018,2.024,2.01,2.015,103
20160701|2016-03-07 11:30,7,2.017,2.017,2.005,2.01,70
20160701|2016-03-07 12:00,7,2.007,2.01,1.99,1.996,152
20160701|2016-03-07 12:30,7,1.994,1.994,1.982,1.991,155
20160701|2016-03-07 13:00,7,1.992,1.997,1.983,1.985,189
20160701|2016-03-07 13:30,7,1.985,1.99,1.985,1.99,155
20160701|2016-03-07 14:00,7,1.986,1.991,1.985,1.991,10
20160701|2016-03-07 14:30,7,1.992,2.006,1.992,2.006,29
20160701|2016-03-07 15:00,7,2.006,2.006,2.001,2.001,5
20160701|2016-03-07 15:30,7,2.003,2.003,2.002,2.002,7
20160701|2016-03-07 23:30,8,2.001,2.003,2.001,2.001,4
20160701|2016-03-08 01:00,8,1.992,1.992,1.992,1.992,1
20160701|2016-03-08 01:30,8,1.986,1.986,1.985,1.985,3
20160701|2016-03-08 02:00,8,1.99,2,1.99,1.996,6
20160701|2016-03-08 02:30,8,1.996,1.998,1.996,1.998,5
20160701|2016-03-08 03:00,8,2,2,1.999,1.999,2
20160701|2016-03-08 05:00,8,1.996,1.996,1.996,1.996,1
20160701|2016-03-08 06:00,8,1.998,1.998,1.998,1.998,1
20160701|2016-03-08 06:30,8,2.006,2.016,2.006,2.014,94
20160701|2016-03-08 07:00,8,2.007,2.008,1.988,1.995,68
20160701|2016-03-08 07:30,8,1.996,2,1.992,1.995,51
20160701|2016-03-08 08:00,8,1.993,1.993,1.977,1.985,154
20160701|2016-03-08 08:30,8,1.987,1.987,1.97,1.976,193
20160701|2016-03-08 09:00,8,1.976,1.979,1.971,1.971,284
20160701|2016-03-08 09:30,8,1.978,1.997,1.978,1.989,438
20160701|2016-03-08 10:00,8,1.988,1.999,1.988,1.993,418
20160701|2016-03-08 10:30,8,1.995,2.011,1.995,1.998,249
20160701|2016-03-08 11:00,8,1.996,1.999,1.988,1.999,102
20160701|2016-03-08 11:30,8,2,2.005,1.984,1.985,143
20160701|2016-03-08 12:00,8,1.989,1.992,1.982,1.991,96
20160701|2016-03-08 12:30,8,1.99,2,1.987,1.996,31
20160701|2016-03-08 13:00,8,2,2.005,1.995,2.002,248
20160701|2016-03-08 13:30,8,2,2.004,1.998,2.004,107
20160701|2016-03-08 14:00,8,2.002,2.006,1.999,2.004,80
20160701|2016-03-08 14:30,8,2.002,2.006,1.999,1.999,44
20160701|2016-03-08 15:00,8,2.002,2.006,2,2,43
20160701|2016-03-08 15:30,8,2.004,2.004,2.004,2.004,3
20160701|2016-03-09 00:30,9,2,2,2,2,1
20160701|2016-03-09 01:00,9,1.998,1.998,1.998,1.998,1
20160701|2016-03-09 01:30,9,2.003,2.003,2.003,2.003,1
20160701|2016-03-09 02:30,9,2.006,2.006,2.006,2.006,2
20160701|2016-03-09 03:30,9,2.001,2.001,2.001,2.001,1
20160701|2016-03-09 04:00,9,2.002,2.008,2,2.008,4
20160701|2016-03-09 04:30,9,2.002,2.005,2.002,2.004,9
20160701|2016-03-09 05:00,9,2.012,2.014,2.012,2.014,4
20160701|2016-03-09 05:30,9,2.007,2.01,2.007,2.01,4
20160701|2016-03-09 06:00,9,2.013,2.015,2.005,2.005,4
20160701|2016-03-09 06:30,9,2.006,2.011,2.005,2.01,10
20160701|2016-03-09 07:00,9,2.007,2.011,2.004,2.008,30
20160701|2016-03-09 07:30,9,2.01,2.026,2.01,2.021,41
20160701|2016-03-09 08:00,9,2.021,2.023,2.011,2.011,77
20160701|2016-03-09 08:30,9,2.009,2.014,2.001,2.014,121
20160701|2016-03-09 09:00,9,2.015,2.043,2.015,2.043,368
20160701|2016-03-09 09:30,9,2.041,2.048,2.037,2.039,262
20160701|2016-03-09 10:00,9,2.043,2.044,2.038,2.044,362
20160701|2016-03-09 10:30,9,2.043,2.054,2.043,2.05,457
20160701|2016-03-09 11:00,9,2.05,2.059,2.048,2.057,366
20160701|2016-03-09 11:30,9,2.057,2.057,2.042,2.042,253
20160701|2016-03-09 12:00,9,2.043,2.051,2.043,2.051,40
20160701|2016-03-09 12:30,9,2.053,2.055,2.051,2.053,40
20160701|2016-03-09 13:00,9,2.055,2.055,2.036,2.04,736
20160701|2016-03-09 13:30,9,2.04,2.047,2.037,2.046,188
20160701|2016-03-09 14:00,9,2.046,2.049,2.044,2.049,15
20160701|2016-03-09 14:30,9,2.052,2.052,2.046,2.051,71
20160701|2016-03-09 15:00,9,2.053,2.055,2.051,2.051,21
20160701|2016-03-09 15:30,9,2.055,2.056,2.054,2.055,95
20160701|2016-03-09 21:00,10,2.061,2.061,2.061,2.061,2
20160701|2016-03-09 22:30,10,2.063,2.064,2.063,2.064,2
20160701|2016-03-09 23:30,10,2.066,2.067,2.066,2.067,2
20160701|2016-03-10 00:30,10,2.066,2.068,2.066,2.066,4
20160701|2016-03-10 01:00,10,2.066,2.066,2.066,2.066,3
20160701|2016-03-10 01:30,10,2.066,2.066,2.066,2.066,1
20160701|2016-03-10 02:00,10,2.069,2.069,2.069,2.069,1
20160701|2016-03-10 03:00,10,2.066,2.066,2.062,2.062,10
20160701|2016-03-10 03:30,10,2.062,2.064,2.062,2.064,2
20160701|2016-03-10 04:00,10,2.066,2.07,2.066,2.068,3
20160701|2016-03-10 04:30,10,2.065,2.065,2.065,2.065,1
20160701|2016-03-10 05:00,10,2.062,2.062,2.06,2.062,11
20160701|2016-03-10 05:30,10,2.057,2.057,2.057,2.057,2
20160701|2016-03-10 06:00,10,2.056,2.058,2.042,2.057,62
20160701|2016-03-10 06:30,10,2.057,2.065,2.056,2.065,51
20160701|2016-03-10 07:00,10,2.065,2.084,2.064,2.073,134
20160701|2016-03-10 07:30,10,2.072,2.073,2.065,2.071,87
20160701|2016-03-10 08:00,10,2.065,2.083,2.062,2.083,183
20160701|2016-03-10 08:30,10,2.082,2.083,2.073,2.078,301
20160701|2016-03-10 09:00,10,2.078,2.081,2.069,2.071,181
20160701|2016-03-10 09:30,10,2.052,2.075,2.034,2.063,984
20160701|2016-03-10 10:00,10,2.061,2.062,2.042,2.05,248
20160701|2016-03-10 10:30,10,2.05,2.054,2.038,2.053,302
20160701|2016-03-10 11:00,10,2.058,2.07,2.056,2.058,114
20160701|2016-03-10 11:30,10,2.061,2.068,2.061,2.067,166
20160701|2016-03-10 12:00,10,2.066,2.067,2.056,2.064,80
20160701|2016-03-10 12:30,10,2.067,2.073,2.065,2.071,240
20160701|2016-03-10 13:00,10,2.072,2.088,2.071,2.087,311
20160701|2016-03-10 13:30,10,2.088,2.102,2.088,2.094,197
20160701|2016-03-10 14:00,10,2.093,2.097,2.09,2.095,153
20160701|2016-03-10 14:30,10,2.093,2.105,2.093,2.102,135
20160701|2016-03-10 15:00,10,2.103,2.104,2.103,2.104,14
20160701|2016-03-10 17:00,11,2.1,2.102,2.1,2.102,2
20160701|2016-03-10 19:00,11,2.098,2.098,2.098,2.098,1
20160701|2016-03-10 21:30,11,2.11,2.111,2.11,2.111,2
20160701|2016-03-10 22:30,11,2.11,2.115,2.11,2.115,2
20160701|2016-03-11 00:00,11,2.11,2.11,2.107,2.107,30
20160701|2016-03-11 00:30,11,2.11,2.11,2.108,2.108,3
20160701|2016-03-11 02:00,11,2.102,2.102,2.099,2.1,15
20160701|2016-03-11 02:30,11,2.093,2.093,2.093,2.093,3
20160701|2016-03-11 03:00,11,2.097,2.1,2.097,2.1,2
20160701|2016-03-11 03:30,11,2.099,2.103,2.099,2.101,6
20160701|2016-03-11 04:00,11,2.104,2.105,2.103,2.105,3
20160701|2016-03-11 04:30,11,2.101,2.101,2.096,2.096,11
20160701|2016-03-11 05:00,11,2.103,2.105,2.103,2.105,2
20160701|2016-03-11 05:30,11,2.107,2.107,2.107,2.107,1
20160701|2016-03-11 06:00,11,2.105,2.118,2.105,2.114,55
20160701|2016-03-11 06:30,11,2.117,2.123,2.117,2.123,46
20160701|2016-03-11 07:00,11,2.123,2.142,2.115,2.138,448
20160701|2016-03-11 07:30,11,2.132,2.136,2.13,2.132,177
20160701|2016-03-11 08:00,11,2.132,2.136,2.121,2.131,566
20160701|2016-03-11 08:30,11,2.131,2.151,2.131,2.139,513
20160701|2016-03-11 09:00,11,2.14,2.141,2.132,2.135,513
20160701|2016-03-11 09:30,11,2.138,2.139,2.125,2.128,541
20160701|2016-03-11 10:00,11,2.132,2.139,2.132,2.137,164
20160701|2016-03-11 10:30,11,2.135,2.141,2.131,2.131,266
20160701|2016-03-11 11:00,11,2.131,2.134,2.127,2.129,152
20160701|2016-03-11 11:30,11,2.129,2.129,2.119,2.124,252
20160701|2016-03-11 12:00,11,2.123,2.129,2.115,2.115,238
20160701|2016-03-11 12:30,11,2.115,2.115,2.102,2.108,402
20160701|2016-03-11 13:00,11,2.109,2.127,2.109,2.121,271
20160701|2016-03-11 13:30,11,2.122,2.131,2.122,2.125,342
20160701|2016-03-11 14:00,11,2.125,2.126,2.122,2.123,172
20160701|2016-03-11 14:30,11,2.123,2.123,2.12,2.123,136
20160701|2016-03-11 15:00,11,2.12,2.121,2.113,2.113,104
20160701|2016-03-11 15:30,11,2.114,2.114,2.114,2.114,8
20160701|2016-03-13 17:00,14,2.131,2.134,2.125,2.126,9
20160701|2016-03-13 17:30,14,2.124,2.124,2.118,2.118,2
20160701|2016-03-13 18:00,14,2.114,2.114,2.101,2.101,6
20160701|2016-03-13 18:30,14,2.094,2.094,2.093,2.093,10
20160701|2016-03-13 19:00,14,2.097,2.097,2.097,2.097,1
20160701|2016-03-13 20:00,14,2.097,2.097,2.092,2.093,5
20160701|2016-03-13 20:30,14,2.098,2.099,2.098,2.099,4
20160701|2016-03-14 00:00,14,2.1,2.102,2.1,2.102,3
20160701|2016-03-14 01:00,14,2.099,2.099,2.099,2.099,1
20160701|2016-03-14 03:00,14,2.092,2.094,2.092,2.093,14
20160701|2016-03-14 03:30,14,2.092,2.092,2.089,2.089,3
20160701|2016-03-14 04:00,14,2.094,2.094,2.094,2.094,1
20160701|2016-03-14 04:30,14,2.1,2.101,2.1,2.101,2
20160701|2016-03-14 05:00,14,2.103,2.103,2.099,2.099,2
20160701|2016-03-14 05:30,14,2.085,2.093,2.083,2.086,10
20160701|2016-03-14 06:00,14,2.085,2.085,2.081,2.081,5
20160701|2016-03-14 06:30,14,2.079,2.086,2.076,2.086,9
20160701|2016-03-14 07:00,14,2.087,2.087,2.078,2.083,28
20160701|2016-03-14 07:30,14,2.089,2.108,2.088,2.108,41
20160701|2016-03-14 08:00,14,2.107,2.126,2.095,2.108,168
20160701|2016-03-14 08:30,14,2.108,2.116,2.098,2.106,88
20160701|2016-03-14 09:00,14,2.107,2.134,2.106,2.131,322
20160701|2016-03-14 09:30,14,2.134,2.145,2.129,2.139,220
20160701|2016-03-14 10:00,14,2.139,2.15,2.139,2.148,437
20160701|2016-03-14 10:30,14,2.146,2.15,2.134,2.134,470
20160701|2016-03-14 11:00,14,2.135,2.137,2.125,2.134,310
20160701|2016-03-14 11:30,14,2.132,2.137,2.125,2.13,80
20160701|2016-03-14 12:00,14,2.132,2.132,2.108,2.112,97
20160701|2016-03-14 12:30,14,2.115,2.133,2.114,2.128,127
20160701|2016-03-14 13:00,14,2.126,2.128,2.118,2.12,127
20160701|2016-03-14 13:30,14,2.119,2.12,2.118,2.118,15
20160701|2016-03-14 14:00,14,2.115,2.122,2.115,2.12,47
20160701|2016-03-14 14:30,14,2.119,2.119,2.116,2.117,16
20160701|2016-03-14 15:00,14,2.116,2.117,2.116,2.116,6
20160701|2016-03-15 01:30,15,2.11,2.11,2.11,2.11,1
20160701|2016-03-15 02:00,15,2.11,2.11,2.11,2.11,3
20160701|2016-03-15 03:00,15,2.115,2.116,2.114,2.114,3
20160701|2016-03-15 03:30,15,2.112,2.117,2.112,2.116,3
20160701|2016-03-15 04:00,15,2.115,2.115,2.115,2.115,1
20160701|2016-03-15 04:30,15,2.122,2.122,2.122,2.122,1
20160701|2016-03-15 05:00,15,2.128,2.128,2.126,2.126,2
20160701|2016-03-15 05:30,15,2.124,2.128,2.123,2.128,5
20160701|2016-03-15 06:00,15,2.131,2.146,2.131,2.146,49
20160701|2016-03-15 06:30,15,2.144,2.169,2.144,2.16,116
20160701|2016-03-15 07:00,15,2.158,2.163,2.151,2.155,83
20160701|2016-03-15 07:30,15,2.154,2.166,2.154,2.158,80
20160701|2016-03-15 08:00,15,2.159,2.195,2.159,2.186,324
20160701|2016-03-15 08:30,15,2.182,2.187,2.173,2.185,197
20160701|2016-03-15 09:00,15,2.186,2.201,2.181,2.181,216
20160701|2016-03-15 09:30,15,2.185,2.188,2.168,2.168,234
20160701|2016-03-15 10:00,15,2.169,2.173,2.156,2.159,89
20160701|2016-03-15 10:30,15,2.16,2.163,2.158,2.161,54
20160701|2016-03-15 11:00,15,2.164,2.164,2.142,2.152,96
20160701|2016-03-15 11:30,15,2.15,2.157,2.139,2.139,56
20160701|2016-03-15 12:00,15,2.134,2.154,2.134,2.153,164
20160701|2016-03-15 12:30,15,2.154,2.159,2.146,2.146,190
20160701|2016-03-15 13:00,15,2.149,2.158,2.146,2.156,225
20160701|2016-03-15 13:30,15,2.155,2.155,2.149,2.15,54
20160701|2016-03-15 14:00,15,2.151,2.156,2.149,2.156,33
20160701|2016-03-15 14:30,15,2.157,2.158,2.151,2.151,33
20160701|2016-03-15 15:00,15,2.152,2.152,2.148,2.148,4
20160701|2016-03-15 15:30,15,2.146,2.146,2.146,2.146,1
20160701|2016-03-15 20:30,16,2.149,2.149,2.149,2.149,2
20160701|2016-03-16 03:00,16,2.153,2.153,2.153,2.153,1
20160701|2016-03-16 03:30,16,2.149,2.152,2.149,2.152,6
20160701|2016-03-16 04:30,16,2.171,2.173,2.17,2.17,3
20160701|2016-03-16 05:00,16,2.172,2.172,2.172,2.172,1
20160701|2016-03-16 06:00,16,2.168,2.168,2.165,2.166,8
20160701|2016-03-16 06:30,16,2.168,2.168,2.16,2.163,13
20160701|2016-03-16 07:00,16,2.162,2.162,2.142,2.143,28
20160701|2016-03-16 07:30,16,2.139,2.14,2.127,2.134,114
20160701|2016-03-16 08:00,16,2.132,2.137,2.121,2.121,224
20160701|2016-03-16 08:30,16,2.125,2.13,2.119,2.12,128
20160701|2016-03-16 09:00,16,2.12,2.144,2.118,2.142,277
20160701|2016-03-16 09:30,16,2.143,2.151,2.136,2.149,77
20160701|2016-03-16 10:00,16,2.15,2.15,2.143,2.143,122
20160701|2016-03-16 10:30,16,2.143,2.152,2.141,2.149,187
20160701|2016-03-16 11:00,16,2.149,2.164,2.145,2.164,122
20160701|2016-03-16 11:30,16,2.166,2.166,2.158,2.164,190
20160701|2016-03-16 12:00,16,2.164,2.165,2.156,2.157,175
20160701|2016-03-16 12:30,16,2.157,2.164,2.153,2.16,59
20160701|2016-03-16 13:00,16,2.163,2.172,2.155,2.166,257
20160701|2016-03-16 13:30,16,2.165,2.169,2.162,2.162,59
20160701|2016-03-16 14:00,16,2.16,2.163,2.16,2.161,16
20160701|2016-03-16 14:30,16,2.163,2.163,2.161,2.162,11
20160701|2016-03-16 15:00,16,2.163,2.167,2.163,2.166,9
20160701|2016-03-16 15:30,16,2.164,2.165,2.164,2.165,2
20160701|2016-03-16 17:00,17,2.17,2.17,2.17,2.17,15
20160701|2016-03-16 21:00,17,2.17,2.171,2.17,2.171,9
20160701|2016-03-16 21:30,17,2.171,2.171,2.171,2.171,1
20160701|2016-03-17 00:00,17,2.174,2.181,2.174,2.18,4
20160701|2016-03-17 00:30,17,2.183,2.183,2.183,2.183,1
20160701|2016-03-17 01:00,17,2.182,2.182,2.182,2.182,1
20160701|2016-03-17 01:30,17,2.179,2.179,2.179,2.179,1
20160701|2016-03-17 03:00,17,2.176,2.176,2.172,2.175,38
20160701|2016-03-17 03:30,17,2.183,2.185,2.181,2.181,7
20160701|2016-03-17 04:00,17,2.174,2.174,2.174,2.174,1
20160701|2016-03-17 04:30,17,2.181,2.183,2.181,2.183,8
20160701|2016-03-17 05:00,17,2.182,2.182,2.179,2.179,4
20160701|2016-03-17 05:30,17,2.179,2.187,2.179,2.179,39
20160701|2016-03-17 06:00,17,2.181,2.181,2.179,2.179,6
20160701|2016-03-17 06:30,17,2.179,2.18,2.172,2.172,19
20160701|2016-03-17 07:00,17,2.168,2.171,2.16,2.17,86
20160701|2016-03-17 07:30,17,2.175,2.182,2.174,2.178,113
20160701|2016-03-17 08:00,17,2.178,2.185,2.178,2.179,104
20160701|2016-03-17 08:30,17,2.177,2.179,2.169,2.171,67
20160701|2016-03-17 09:00,17,2.166,2.171,2.162,2.168,71
20160701|2016-03-17 09:30,17,2.16,2.176,2.133,2.137,490
20160701|2016-03-17 10:00,17,2.138,2.142,2.133,2.139,111
20160701|2016-03-17 10:30,17,2.141,2.146,2.139,2.139,133
20160701|2016-03-17 11:00,17,2.149,2.17,2.149,2.166,339
20160701|2016-03-17 11:30,17,2.168,2.196,2.168,2.19,172
20160701|2016-03-17 12:00,17,2.191,2.198,2.188,2.189,55
20160701|2016-03-17 12:30,17,2.185,2.197,2.185,2.195,397
20160701|2016-03-17 13:00,17,2.196,2.21,2.194,2.208,687
20160701|2016-03-17 13:30,17,2.209,2.218,2.209,2.216,107
20160701|2016-03-17 14:00,17,2.215,2.217,2.207,2.207,96
20160701|2016-03-17 14:30,17,2.206,2.209,2.206,2.209,64
20160701|2016-03-17 15:00,17,2.205,2.21,2.205,2.207,74
20160701|2016-03-17 15:30,17,2.208,2.208,2.208,2.208,11
20160701|2016-03-17 18:00,18,2.206,2.216,2.206,2.216,7
20160701|2016-03-17 19:00,18,2.21,2.21,2.21,2.21,2
20160701|2016-03-17 19:30,18,2.21,2.21,2.21,2.21,1
20160701|2016-03-17 21:00,18,2.214,2.214,2.213,2.213,6
20160701|2016-03-17 23:30,18,2.209,2.209,2.209,2.209,1
20160701|2016-03-18 00:00,18,2.207,2.207,2.206,2.207,3
20160701|2016-03-18 00:30,18,2.206,2.207,2.205,2.207,4
20160701|2016-03-18 01:00,18,2.201,2.201,2.201,2.201,1
20160701|2016-03-18 02:00,18,2.204,2.204,2.202,2.202,10
20160701|2016-03-18 02:30,18,2.207,2.207,2.207,2.207,1
20160701|2016-03-18 03:00,18,2.204,2.204,2.201,2.201,5
20160701|2016-03-18 03:30,18,2.198,2.203,2.197,2.197,5
20160701|2016-03-18 04:00,18,2.196,2.196,2.195,2.196,22
20160701|2016-03-18 04:30,18,2.197,2.197,2.194,2.194,3
20160701|2016-03-18 05:00,18,2.197,2.208,2.197,2.204,27
20160701|2016-03-18 05:30,18,2.205,2.209,2.205,2.207,6
20160701|2016-03-18 06:00,18,2.202,2.204,2.194,2.197,20
20160701|2016-03-18 06:30,18,2.194,2.197,2.186,2.196,118
20160701|2016-03-18 07:00,18,2.195,2.196,2.181,2.184,19
20160701|2016-03-18 07:30,18,2.188,2.197,2.184,2.194,22
20160701|2016-03-18 08:00,18,2.198,2.208,2.191,2.208,138
20160701|2016-03-18 08:30,18,2.209,2.212,2.197,2.202,101
20160701|2016-03-18 09:00,18,2.203,2.206,2.188,2.191,125
20160701|2016-03-18 09:30,18,2.19,2.19,2.176,2.181,59
20160701|2016-03-18 10:00,18,2.178,2.192,2.177,2.191,85
20160701|2016-03-18 10:30,18,2.19,2.201,2.187,2.197,297
20160701|2016-03-18 11:00,18,2.196,2.196,2.175,2.192,70
20160701|2016-03-18 11:30,18,2.191,2.192,2.188,2.188,8
20160701|2016-03-18 12:00,18,2.185,2.185,2.181,2.181,36
20160701|2016-03-18 12:30,18,2.183,2.186,2.176,2.185,105
20160701|2016-03-18 13:00,18,2.184,2.193,2.18,2.182,196
20160701|2016-03-18 13:30,18,2.181,2.181,2.166,2.166,89
20160701|2016-03-18 14:00,18,2.167,2.17,2.165,2.165,62
20160701|2016-03-18 14:30,18,2.167,2.173,2.165,2.173,80
20160701|2016-03-18 15:00,18,2.177,2.179,2.175,2.178,49
20160701|2016-03-18 15:30,18,2.179,2.179,2.177,2.178,49
20160701|2016-03-20 19:00,21,2.16,2.16,2.144,2.144,127
20160701|2016-03-20 19:30,21,2.154,2.185,2.154,2.18,12
20160701|2016-03-20 20:00,21,2.172,2.172,2.147,2.151,24
20160701|2016-03-20 20:30,21,2.155,2.155,2.155,2.155,1
20160701|2016-03-20 21:30,21,2.159,2.159,2.159,2.159,1
20160701|2016-03-20 23:00,21,2.159,2.159,2.159,2.159,1
20160701|2016-03-20 23:30,21,2.166,2.168,2.166,2.168,3
20160701|2016-03-21 00:00,21,2.171,2.174,2.171,2.174,5
20160701|2016-03-21 01:00,21,2.17,2.171,2.17,2.171,2
20160701|2016-03-21 03:00,21,2.167,2.169,2.167,2.169,2
20160701|2016-03-21 04:00,21,2.171,2.171,2.171,2.171,1
20160701|2016-03-21 04:30,21,2.174,2.178,2.174,2.178,6
20160701|2016-03-21 05:00,21,2.177,2.177,2.177,2.177,1
20160701|2016-03-21 05:30,21,2.177,2.177,2.17,2.17,3
20160701|2016-03-21 06:00,21,2.163,2.163,2.156,2.161,7
20160701|2016-03-21 06:30,21,2.159,2.162,2.138,2.143,69
20160701|2016-03-21 07:00,21,2.147,2.153,2.143,2.143,48
20160701|2016-03-21 07:30,21,2.143,2.15,2.134,2.136,79
20160701|2016-03-21 08:00,21,2.133,2.157,2.129,2.157,232
20160701|2016-03-21 08:30,21,2.16,2.16,2.121,2.123,180
20160701|2016-03-21 09:00,21,2.12,2.134,2.112,2.122,276
20160701|2016-03-21 09:30,21,2.122,2.132,2.122,2.127,171
20160701|2016-03-21 10:00,21,2.127,2.135,2.126,2.132,151
20160701|2016-03-21 10:30,21,2.13,2.136,2.13,2.133,164
20160701|2016-03-21 11:00,21,2.137,2.141,2.125,2.132,196
20160701|2016-03-21 11:30,21,2.132,2.136,2.126,2.131,171
20160701|2016-03-21 12:00,21,2.13,2.131,2.122,2.122,77
20160701|2016-03-21 12:30,21,2.123,2.124,2.117,2.117,158
20160701|2016-03-21 13:00,21,2.116,2.116,2.096,2.098,306
20160701|2016-03-21 13:30,21,2.098,2.102,2.094,2.094,76
20160701|2016-03-21 14:00,21,2.094,2.1,2.086,2.088,165
20160701|2016-03-21 14:30,21,2.092,2.094,2.09,2.093,48
20160701|2016-03-21 15:30,21,2.083,2.086,2.082,2.086,13
20160701|2016-03-21 17:00,22,2.08,2.08,2.08,2.08,1
20160701|2016-03-21 17:30,22,2.074,2.077,2.074,2.077,13
20160701|2016-03-21 18:00,22,2.085,2.085,2.076,2.076,4
20160701|2016-03-21 18:30,22,2.076,2.076,2.076,2.076,1
20160701|2016-03-21 23:30,22,2.083,2.083,2.08,2.08,4
20160701|2016-03-22 00:30,22,2.081,2.083,2.081,2.083,3
20160701|2016-03-22 01:30,22,2.087,2.087,2.081,2.081,7
20160701|2016-03-22 02:00,22,2.085,2.085,2.085,2.085,1
20160701|2016-03-22 02:30,22,2.085,2.085,2.08,2.082,5
20160701|2016-03-22 03:00,22,2.082,2.082,2.082,2.082,1
20160701|2016-03-22 04:00,22,2.082,2.083,2.082,2.083,2
20160701|2016-03-22 04:30,22,2.083,2.083,2.083,2.083,4
20160701|2016-03-22 05:00,22,2.084,2.084,2.084,2.084,1
20160701|2016-03-22 05:30,22,2.089,2.089,2.089,2.089,3
20160701|2016-03-22 06:30,22,2.098,2.115,2.098,2.113,45
20160701|2016-03-22 07:00,22,2.116,2.131,2.116,2.126,116
20160701|2016-03-22 07:30,22,2.127,2.128,2.114,2.117,180
20160701|2016-03-22 08:00,22,2.123,2.13,2.118,2.119,241
20160701|2016-03-22 08:30,22,2.113,2.132,2.113,2.128,186
20160701|2016-03-22 09:00,22,2.128,2.128,2.104,2.105,175
20160701|2016-03-22 09:30,22,2.104,2.104,2.082,2.088,191
20160701|2016-03-22 10:00,22,2.085,2.105,2.085,2.097,220
20160701|2016-03-22 10:30,22,2.097,2.104,2.091,2.104,85
20160701|2016-03-22 11:00,22,2.104,2.105,2.094,2.096,235
20160701|2016-03-22 11:30,22,2.094,2.102,2.094,2.097,63
20160701|2016-03-22 12:00,22,2.096,2.114,2.095,2.109,140
20160701|2016-03-22 12:30,22,2.113,2.12,2.11,2.114,96
20160701|2016-03-22 13:00,22,2.119,2.139,2.108,2.138,300
20160701|2016-03-22 13:30,22,2.138,2.144,2.135,2.137,256
20160701|2016-03-22 14:00,22,2.133,2.137,2.129,2.134,34
20160701|2016-03-22 14:30,22,2.132,2.141,2.132,2.141,19
20160701|2016-03-22 15:00,22,2.135,2.135,2.135,2.135,1
20160701|2016-03-22 18:30,23,2.141,2.141,2.141,2.141,1
20160701|2016-03-22 19:00,23,2.142,2.142,2.142,2.142,1
20160701|2016-03-22 19:30,23,2.137,2.137,2.137,2.137,12
20160701|2016-03-22 20:00,23,2.135,2.135,2.135,2.135,1
20160701|2016-03-22 21:00,23,2.135,2.135,2.135,2.135,1
20160701|2016-03-22 21:30,23,2.134,2.134,2.134,2.134,1
20160701|2016-03-22 23:00,23,2.133,2.133,2.133,2.133,1
20160701|2016-03-22 23:30,23,2.13,2.13,2.13,2.13,1
20160701|2016-03-23 03:00,23,2.129,2.129,2.129,2.129,1
20160701|2016-03-23 03:30,23,2.132,2.132,2.12,2.123,5
20160701|2016-03-23 04:30,23,2.129,2.129,2.128,2.128,2
20160701|2016-03-23 05:30,23,2.129,2.132,2.128,2.132,7
20160701|2016-03-23 06:00,23,2.139,2.143,2.139,2.143,5
20160701|2016-03-23 06:30,23,2.146,2.158,2.146,2.158,25
20160701|2016-03-23 07:00,23,2.159,2.165,2.159,2.164,23
20160701|2016-03-23 07:30,23,2.159,2.17,2.158,2.17,22
20160701|2016-03-23 08:00,23,2.171,2.174,2.156,2.159,142
20160701|2016-03-23 08:30,23,2.156,2.162,2.153,2.159,42
20160701|2016-03-23 09:00,23,2.156,2.156,2.128,2.133,190
20160701|2016-03-23 09:30,23,2.134,2.142,2.134,2.142,85
20160701|2016-03-23 10:00,23,2.145,2.147,2.126,2.126,154
20160701|2016-03-23 10:30,23,2.125,2.128,2.115,2.122,187
20160701|2016-03-23 11:00,23,2.12,2.128,2.115,2.124,115
20160701|2016-03-23 11:30,23,2.119,2.126,2.1,2.101,233
20160701|2016-03-23 12:00,23,2.1,2.109,2.097,2.103,307
20160701|2016-03-23 12:30,23,2.104,2.108,2.093,2.093,171
20160701|2016-03-23 13:00,23,2.092,2.097,2.075,2.078,457
20160701|2016-03-23 13:30,23,2.079,2.081,2.076,2.08,115
20160701|2016-03-23 14:00,23,2.081,2.084,2.076,2.078,69
20160701|2016-03-23 14:30,23,2.079,2.08,2.067,2.07,110
20160701|2016-03-23 15:00,23,2.074,2.074,2.074,2.074,1
20160701|2016-03-23 15:30,23,2.077,2.081,2.077,2.081,11
20160701|2016-03-23 17:00,24,2.068,2.068,2.068,2.068,3
20160701|2016-03-23 18:30,24,2.069,2.069,2.069,2.069,1
20160701|2016-03-23 19:00,24,2.068,2.068,2.068,2.068,1
20160701|2016-03-23 23:00,24,2.081,2.081,2.081,2.081,12
20160701|2016-03-23 23:30,24,2.081,2.081,2.081,2.081,2
20160701|2016-03-24 00:00,24,2.073,2.084,2.073,2.083,5
20160701|2016-03-24 00:30,24,2.088,2.088,2.082,2.085,8
20160701|2016-03-24 01:00,24,2.094,2.094,2.092,2.093,16
20160701|2016-03-24 02:30,24,2.092,2.092,2.092,2.092,1
20160701|2016-03-24 03:30,24,2.097,2.097,2.087,2.087,14
20160701|2016-03-24 04:00,24,2.089,2.094,2.089,2.094,2
20160701|2016-03-24 04:30,24,2.095,2.095,2.095,2.095,1
20160701|2016-03-24 05:00,24,2.095,2.095,2.086,2.086,16
20160701|2016-03-24 05:30,24,2.086,2.093,2.075,2.075,6
20160701|2016-03-24 06:00,24,2.073,2.083,2.068,2.083,7
20160701|2016-03-24 06:30,24,2.079,2.08,2.074,2.074,6
20160701|2016-03-24 07:00,24,2.073,2.073,2.064,2.067,70
20160701|2016-03-24 07:30,24,2.067,2.081,2.065,2.081,110
20160701|2016-03-24 08:00,24,2.082,2.087,2.067,2.071,205
20160701|2016-03-24 08:30,24,2.072,2.075,2.068,2.075,125
20160701|2016-03-24 09:00,24,2.076,2.078,2.067,2.068,158
20160701|2016-03-24 09:30,24,2.079,2.104,2.071,2.099,393
20160701|2016-03-24 10:00,24,2.101,2.105,2.08,2.091,236
20160701|2016-03-24 10:30,24,2.091,2.104,2.086,2.104,606
20160701|2016-03-24 11:00,24,2.104,2.104,2.092,2.1,494
20160701|2016-03-24 11:30,24,2.097,2.105,2.097,2.104,79
20160701|2016-03-24 12:00,24,2.103,2.104,2.087,2.091,151
20160701|2016-03-24 12:30,24,2.088,2.098,2.088,2.092,162
20160701|2016-03-24 13:00,24,2.092,2.101,2.091,2.1,625
20160701|2016-03-24 13:30,24,2.099,2.102,2.096,2.1,82
20160701|2016-03-24 14:00,24,2.101,2.113,2.1,2.109,128
20160701|2016-03-24 14:30,24,2.107,2.113,2.104,2.107,31
20160701|2016-03-24 15:00,24,2.107,2.107,2.096,2.096,10
20160701|2016-03-24 15:30,24,2.103,2.103,2.103,2.103,1
20160701|2016-03-27 17:00,28,2.085,2.085,2.079,2.079,6
20160701|2016-03-27 18:30,28,2.085,2.085,2.085,2.085,1
20160701|2016-03-27 19:30,28,2.083,2.083,2.083,2.083,1
20160701|2016-03-27 21:30,28,2.078,2.078,2.078,2.078,4
20160701|2016-03-27 23:30,28,2.078,2.078,2.078,2.078,1
20160701|2016-03-28 01:00,28,2.073,2.073,2.072,2.072,3
20160701|2016-03-28 01:30,28,2.077,2.077,2.077,2.077,1
20160701|2016-03-28 02:30,28,2.077,2.077,2.077,2.077,3
20160701|2016-03-28 03:00,28,2.074,2.074,2.074,2.074,1
20160701|2016-03-28 04:00,28,2.076,2.076,2.061,2.061,15
20160701|2016-03-28 05:30,28,2.065,2.065,2.059,2.059,13
20160701|2016-03-28 06:00,28,2.06,2.074,2.06,2.065,45
20160701|2016-03-28 06:30,28,2.065,2.076,2.061,2.076,18
20160701|2016-03-28 07:00,28,2.072,2.072,2.065,2.065,14
20160701|2016-03-28 07:30,28,2.068,2.073,2.067,2.073,24
20160701|2016-03-28 08:00,28,2.076,2.11,2.076,2.1,196
20160701|2016-03-28 08:30,28,2.098,2.12,2.096,2.116,173
20160701|2016-03-28 09:00,28,2.116,2.118,2.111,2.111,28
20160701|2016-03-28 09:30,28,2.109,2.11,2.1,2.108,79
20160701|2016-03-28 10:00,28,2.11,2.114,2.092,2.095,198
20160701|2016-03-28 10:30,28,2.097,2.113,2.088,2.113,330
20160701|2016-03-28 11:00,28,2.116,2.136,2.115,2.132,204
20160701|2016-03-28 11:30,28,2.134,2.152,2.133,2.145,337
20160701|2016-03-28 12:00,28,2.146,2.149,2.14,2.14,115
20160701|2016-03-28 12:30,28,2.141,2.15,2.136,2.146,155
20160701|2016-03-28 13:00,28,2.146,2.16,2.145,2.158,478
20160701|2016-03-28 13:30,28,2.157,2.162,2.156,2.158,279
20160701|2016-03-28 14:00,28,2.157,2.161,2.156,2.161,42
20160701|2016-03-28 14:30,28,2.16,2.16,2.154,2.157,204
20160701|2016-03-28 15:00,28,2.157,2.16,2.156,2.16,48
20160701|2016-03-28 15:30,28,2.161,2.161,2.16,2.161,6
20160701|2016-03-28 17:00,29,2.16,2.16,2.16,2.16,1
20160701|2016-03-28 17:30,29,2.16,2.161,2.16,2.161,2
20160701|2016-03-28 18:00,29,2.159,2.159,2.158,2.158,2
20160701|2016-03-28 19:00,29,2.16,2.16,2.16,2.16,2
20160701|2016-03-28 19:30,29,2.157,2.159,2.157,2.159,2
20160701|2016-03-28 20:00,29,2.162,2.162,2.162,2.162,5
20160701|2016-03-28 21:30,29,2.157,2.157,2.157,2.157,4
20160701|2016-03-28 22:00,29,2.16,2.16,2.16,2.16,2
20160701|2016-03-28 23:00,29,2.158,2.158,2.158,2.158,1
20160701|2016-03-28 23:30,29,2.158,2.158,2.158,2.158,3
20160701|2016-03-29 00:00,29,2.159,2.159,2.158,2.159,3
20160701|2016-03-29 01:00,29,2.16,2.16,2.16,2.16,2
20160701|2016-03-29 01:30,29,2.161,2.161,2.161,2.161,1
20160701|2016-03-29 02:30,29,2.157,2.157,2.152,2.152,4
20160701|2016-03-29 03:00,29,2.152,2.159,2.152,2.158,8
20160701|2016-03-29 03:30,29,2.158,2.172,2.158,2.172,8
20160701|2016-03-29 04:30,29,2.17,2.17,2.164,2.164,4
20160701|2016-03-29 05:00,29,2.163,2.163,2.16,2.16,3
20160701|2016-03-29 05:30,29,2.166,2.169,2.161,2.161,7
20160701|2016-03-29 06:00,29,2.161,2.164,2.152,2.164,13
20160701|2016-03-29 06:30,29,2.163,2.163,2.153,2.153,12
20160701|2016-03-29 07:00,29,2.153,2.154,2.15,2.15,22
20160701|2016-03-29 07:30,29,2.148,2.158,2.148,2.148,52
20160701|2016-03-29 08:00,29,2.148,2.152,2.14,2.146,186
20160701|2016-03-29 08:30,29,2.149,2.173,2.14,2.171,233
20160701|2016-03-29 09:00,29,2.172,2.175,2.165,2.169,377
20160701|2016-03-29 09:30,29,2.167,2.172,2.161,2.17,185
20160701|2016-03-29 10:00,29,2.172,2.188,2.171,2.187,495
20160701|2016-03-29 10:30,29,2.189,2.205,2.189,2.202,409
20160701|2016-03-29 11:00,29,2.202,2.211,2.201,2.206,413
20160701|2016-03-29 11:30,29,2.205,2.213,2.199,2.207,433
20160701|2016-03-29 12:00,29,2.205,2.21,2.196,2.201,315
20160701|2016-03-29 12:30,29,2.201,2.214,2.198,2.198,169
20160701|2016-03-29 13:00,29,2.199,2.216,2.199,2.213,756
20160701|2016-03-29 13:30,29,2.213,2.214,2.21,2.212,332
20160701|2016-03-29 14:00,29,2.21,2.215,2.208,2.215,55
20160701|2016-03-29 14:30,29,2.214,2.214,2.211,2.211,37
20160701|2016-03-29 15:00,29,2.211,2.211,2.211,2.211,7
20160701|2016-03-29 15:30,29,2.21,2.212,2.208,2.21,45
20160701|2016-03-29 17:00,30,2.208,2.216,2.208,2.216,2
20160701|2016-03-29 18:00,30,2.213,2.213,2.213,2.213,1
20160701|2016-03-29 19:00,30,2.213,2.213,2.212,2.212,2
20160701|2016-03-29 20:00,30,2.212,2.212,2.212,2.212,3
20160701|2016-03-29 21:00,30,2.214,2.232,2.214,2.223,128
20160701|2016-03-29 21:30,30,2.223,2.229,2.223,2.229,4
20160701|2016-03-29 22:00,30,2.227,2.227,2.227,2.227,2
20160701|2016-03-29 22:30,30,2.23,2.23,2.23,2.23,2
20160701|2016-03-29 23:00,30,2.229,2.229,2.229,2.229,1
20160701|2016-03-29 23:30,30,2.227,2.227,2.224,2.226,5
20160701|2016-03-30 00:00,30,2.229,2.229,2.229,2.229,1
20160701|2016-03-30 01:30,30,2.222,2.222,2.221,2.222,34
20160701|2016-03-30 02:00,30,2.222,2.222,2.222,2.222,1
20160701|2016-03-30 02:30,30,2.223,2.226,2.223,2.226,5
20160701|2016-03-30 03:00,30,2.224,2.228,2.223,2.228,7
20160701|2016-03-30 03:30,30,2.222,2.222,2.219,2.22,5
20160701|2016-03-30 04:00,30,2.222,2.222,2.222,2.222,1
20160701|2016-03-30 05:30,30,2.221,2.225,2.221,2.222,9
20160701|2016-03-30 06:00,30,2.221,2.225,2.219,2.219,28
20160701|2016-03-30 06:30,30,2.224,2.241,2.222,2.235,40
20160701|2016-03-30 07:00,30,2.234,2.234,2.212,2.214,184
20160701|2016-03-30 07:30,30,2.211,2.223,2.199,2.204,174
20160701|2016-03-30 08:00,30,2.202,2.227,2.196,2.227,291
20160701|2016-03-30 08:30,30,2.225,2.23,2.205,2.212,245
20160701|2016-03-30 09:00,30,2.21,2.223,2.21,2.217,135
20160701|2016-03-30 09:30,30,2.216,2.218,2.202,2.208,181
20160701|2016-03-30 10:00,30,2.209,2.21,2.189,2.193,330
20160701|2016-03-30 10:30,30,2.196,2.207,2.195,2.201,168
20160701|2016-03-30 11:00,30,2.2,2.22,2.2,2.219,155
20160701|2016-03-30 11:30,30,2.216,2.225,2.215,2.223,670
20160701|2016-03-30 12:00,30,2.224,2.234,2.21,2.21,547
20160701|2016-03-30 12:30,30,2.21,2.233,2.208,2.229,220
20160701|2016-03-30 13:00,30,2.231,2.237,2.221,2.222,361
20160701|2016-03-30 13:30,30,2.223,2.226,2.219,2.222,65
20160701|2016-03-30 14:00,30,2.221,2.221,2.217,2.22,27
20160701|2016-03-30 14:30,30,2.222,2.226,2.22,2.22,222
20160701|2016-03-30 15:00,30,2.219,2.219,2.215,2.215,36
20160701|2016-03-30 15:30,30,2.214,2.218,2.212,2.218,38
20160701|2016-03-30 17:00,31,2.221,2.221,2.221,2.221,1
20160701|2016-03-30 17:30,31,2.216,2.216,2.216,2.216,8
20160701|2016-03-30 19:00,31,2.22,2.22,2.22,2.22,2
20160701|2016-03-30 21:30,31,2.22,2.22,2.22,2.22,3
20160701|2016-03-30 23:30,31,2.219,2.221,2.219,2.221,13
20160701|2016-03-31 00:00,31,2.22,2.221,2.22,2.221,3
20160701|2016-03-31 00:30,31,2.222,2.235,2.221,2.235,12
20160701|2016-03-31 01:00,31,2.235,2.237,2.235,2.237,4
20160701|2016-03-31 02:00,31,2.235,2.235,2.225,2.228,15
20160701|2016-03-31 02:30,31,2.226,2.226,2.226,2.226,1
20160701|2016-03-31 03:00,31,2.224,2.226,2.224,2.226,2
20160701|2016-03-31 03:30,31,2.227,2.227,2.227,2.227,10
20160701|2016-03-31 04:00,31,2.229,2.232,2.228,2.232,11
20160701|2016-03-31 04:30,31,2.227,2.232,2.227,2.232,9
20160701|2016-03-31 05:00,31,2.234,2.234,2.229,2.231,8
20160701|2016-03-31 05:30,31,2.23,2.23,2.228,2.228,10
20160701|2016-03-31 06:00,31,2.228,2.231,2.223,2.223,21
20160701|2016-03-31 06:30,31,2.225,2.227,2.223,2.224,11
20160701|2016-03-31 07:00,31,2.224,2.23,2.224,2.224,38
20160701|2016-03-31 07:30,31,2.223,2.234,2.221,2.234,146
20160701|2016-03-31 08:00,31,2.235,2.238,2.209,2.214,319
20160701|2016-03-31 08:30,31,2.214,2.219,2.208,2.215,151
20160701|2016-03-31 09:00,31,2.216,2.221,2.207,2.207,305
20160701|2016-03-31 09:30,31,2.208,2.209,2.172,2.189,3017
20160701|2016-03-31 10:00,31,2.19,2.204,2.18,2.184,1185
20160701|2016-03-31 10:30,31,2.183,2.193,2.177,2.18,122
20160701|2016-03-31 11:00,31,2.181,2.189,2.179,2.187,248
20160701|2016-03-31 11:30,31,2.188,2.188,2.181,2.188,87
20160701|2016-03-31 12:00,31,2.188,2.188,2.157,2.163,340
20160701|2016-03-31 12:30,31,2.163,2.163,2.139,2.139,678
20160701|2016-03-31 13:00,31,2.138,2.157,2.138,2.155,1051
20160701|2016-03-31 13:30,31,2.155,2.16,2.153,2.157,145
20160701|2016-03-31 14:00,31,2.157,2.157,2.152,2.154,54
20160701|2016-03-31 14:30,31,2.154,2.156,2.152,2.155,76
20160701|2016-03-31 15:00,31,2.156,2.157,2.154,2.155,35
20160701|2016-03-31 15:30,31,2.153,2.153,2.15,2.152,39
20160701|2016-03-31 17:00,1,2.158,2.158,2.158,2.158,2
20160701|2016-03-31 17:30,1,2.16,2.16,2.16,2.16,1
20160701|2016-03-31 19:00,1,2.16,2.16,2.16,2.16,1
20160701|2016-03-31 19:30,1,2.159,2.16,2.159,2.159,3
20160701|2016-03-31 20:30,1,2.153,2.153,2.153,2.153,8
20160701|2016-03-31 21:00,1,2.154,2.154,2.154,2.154,2
20160701|2016-03-31 21:30,1,2.152,2.152,2.152,2.152,2
20160701|2016-03-31 23:00,1,2.151,2.151,2.151,2.151,1
20160701|2016-03-31 23:30,1,2.15,2.15,2.145,2.145,12
20160701|2016-04-01 00:00,1,2.144,2.144,2.143,2.143,7
20160701|2016-04-01 01:00,1,2.143,2.143,2.142,2.142,3
20160701|2016-04-01 01:30,1,2.145,2.145,2.145,2.145,1
20160701|2016-04-01 02:00,1,2.145,2.15,2.145,2.148,22
20160701|2016-04-01 02:30,1,2.147,2.15,2.146,2.15,5
20160701|2016-04-01 03:30,1,2.151,2.151,2.151,2.151,4
20160701|2016-04-01 04:00,1,2.151,2.151,2.151,2.151,1
20160701|2016-04-01 04:30,1,2.147,2.152,2.147,2.152,7
20160701|2016-04-01 05:00,1,2.152,2.153,2.15,2.153,14
20160701|2016-04-01 05:30,1,2.152,2.163,2.152,2.159,15
20160701|2016-04-01 06:00,1,2.161,2.175,2.161,2.175,89
20160701|2016-04-01 06:30,1,2.176,2.179,2.175,2.176,57
20160701|2016-04-01 07:00,1,2.177,2.177,2.157,2.165,135
20160701|2016-04-01 07:30,1,2.161,2.167,2.155,2.161,152
20160701|2016-04-01 08:00,1,2.161,2.177,2.147,2.151,536
20160701|2016-04-01 08:30,1,2.152,2.153,2.131,2.132,480
20160701|2016-04-01 09:00,1,2.131,2.152,2.124,2.143,1251
20160701|2016-04-01 09:30,1,2.141,2.155,2.139,2.146,110
20160701|2016-04-01 10:00,1,2.145,2.146,2.134,2.137,136
20160701|2016-04-01 10:30,1,2.137,2.145,2.135,2.141,224
20160701|2016-04-01 11:00,1,2.141,2.152,2.141,2.147,286
20160701|2016-04-01 11:30,1,2.151,2.159,2.149,2.149,161
20160701|2016-04-01 12:00,1,2.148,2.156,2.145,2.15,136
20160701|2016-04-01 12:30,1,2.153,2.153,2.14,2.148,103
20160701|2016-04-01 13:00,1,2.149,2.16,2.147,2.155,321
20160701|2016-04-01 13:30,1,2.155,2.159,2.154,2.155,110
20160701|2016-04-01 14:00,1,2.157,2.158,2.155,2.158,58
20160701|2016-04-01 14:30,1,2.157,2.157,2.147,2.153,27
20160701|2016-04-01 15:00,1,2.151,2.158,2.15,2.155,25
20160701|2016-04-01 15:30,1,2.152,2.152,2.149,2.15,5
20160701|2016-04-03 17:00,4,2.18,2.184,2.176,2.184,32
20160701|2016-04-03 18:30,4,2.184,2.184,2.184,2.184,1
20160701|2016-04-03 19:00,4,2.183,2.183,2.181,2.181,4
20160701|2016-04-03 20:00,4,2.178,2.178,2.178,2.178,1
20160701|2016-04-03 20:30,4,2.178,2.178,2.178,2.178,1
20160701|2016-04-03 21:00,4,2.18,2.183,2.18,2.183,29
20160701|2016-04-03 22:30,4,2.185,2.185,2.185,2.185,1
20160701|2016-04-03 23:00,4,2.183,2.183,2.183,2.183,1
20160701|2016-04-03 23:30,4,2.18,2.18,2.179,2.179,4
20160701|2016-04-04 00:00,4,2.18,2.18,2.18,2.18,6
20160701|2016-04-04 00:30,4,2.182,2.183,2.182,2.183,3
20160701|2016-04-04 02:00,4,2.178,2.181,2.178,2.18,3
20160701|2016-04-04 02:30,4,2.177,2.177,2.175,2.175,14
20160701|2016-04-04 03:00,4,2.18,2.18,2.177,2.178,6
20160701|2016-04-04 03:30,4,2.182,2.182,2.178,2.181,5
20160701|2016-04-04 04:00,4,2.179,2.185,2.178,2.185,8
20160701|2016-04-04 04:30,4,2.186,2.186,2.182,2.183,4
20160701|2016-04-04 05:00,4,2.185,2.187,2.185,2.187,9
20160701|2016-04-04 05:30,4,2.187,2.189,2.185,2.188,15
20160701|2016-04-04 06:00,4,2.189,2.209,2.188,2.209,94
20160701|2016-04-04 06:30,4,2.207,2.216,2.196,2.196,68
20160701|2016-04-04 07:00,4,2.198,2.207,2.196,2.202,111
20160701|2016-04-04 07:30,4,2.202,2.212,2.2,2.2,213
20160701|2016-04-04 08:00,4,2.2,2.208,2.193,2.204,202
20160701|2016-04-04 08:30,4,2.203,2.249,2.201,2.24,1015
20160701|2016-04-04 09:00,4,2.241,2.261,2.217,2.222,2370
20160701|2016-04-04 09:30,4,2.223,2.235,2.218,2.219,2577
20160701|2016-04-04 10:00,4,2.229,2.229,2.212,2.213,1001
20160701|2016-04-04 10:30,4,2.215,2.22,2.208,2.216,671
20160701|2016-04-04 11:00,4,2.216,2.217,2.209,2.213,332
20160701|2016-04-04 11:30,4,2.214,2.217,2.198,2.2,489
20160701|2016-04-04 12:00,4,2.2,2.214,2.195,2.205,162
20160701|2016-04-04 12:30,4,2.204,2.204,2.199,2.199,78
20160701|2016-04-04 13:00,4,2.199,2.2,2.169,2.188,598
20160701|2016-04-04 13:30,4,2.187,2.189,2.184,2.188,182
20160701|2016-04-04 14:00,4,2.186,2.188,2.186,2.188,25
20160701|2016-04-04 14:30,4,2.19,2.192,2.19,2.192,28
20160701|2016-04-04 15:00,4,2.191,2.193,2.189,2.192,44
20160701|2016-04-04 15:30,4,2.191,2.191,2.188,2.188,25
20160701|2016-04-04 17:00,5,2.191,2.193,2.191,2.193,21
20160701|2016-04-04 17:30,5,2.193,2.193,2.193,2.193,12
20160701|2016-04-04 18:00,5,2.193,2.193,2.193,2.193,51
20160701|2016-04-04 18:30,5,2.193,2.193,2.193,2.193,16
20160701|2016-04-04 19:00,5,2.193,2.193,2.193,2.193,54
20160701|2016-04-04 19:30,5,2.193,2.197,2.193,2.197,3
20160701|2016-04-04 20:00,5,2.197,2.203,2.197,2.203,18
20160701|2016-04-04 20:30,5,2.203,2.203,2.203,2.203,29
20160701|2016-04-04 21:00,5,2.2,2.203,2.2,2.203,6
20160701|2016-04-04 23:30,5,2.202,2.202,2.2,2.2,4
20160701|2016-04-05 00:00,5,2.198,2.199,2.198,2.199,3
20160701|2016-04-05 00:30,5,2.198,2.198,2.192,2.192,3
20160701|2016-04-05 01:00,5,2.192,2.192,2.192,2.192,1
20160701|2016-04-05 01:30,5,2.191,2.194,2.191,2.192,3
20160701|2016-04-05 02:00,5,2.196,2.199,2.196,2.199,7
20160701|2016-04-05 02:30,5,2.202,2.207,2.197,2.205,21
20160701|2016-04-05 03:00,5,2.208,2.209,2.205,2.205,5
20160701|2016-04-05 03:30,5,2.201,2.205,2.201,2.205,6
20160701|2016-04-05 04:00,5,2.201,2.201,2.201,2.201,3
20160701|2016-04-05 04:30,5,2.197,2.197,2.197,2.197,1
20160701|2016-04-05 05:00,5,2.202,2.202,2.2,2.2,2
20160701|2016-04-05 05:30,5,2.2,2.2,2.197,2.197,3
20160701|2016-04-05 06:00,5,2.205,2.22,2.203,2.22,96
20160701|2016-04-05 06:30,5,2.22,2.222,2.216,2.216,61
20160701|2016-04-05 07:00,5,2.217,2.217,2.188,2.197,137
20160701|2016-04-05 07:30,5,2.199,2.201,2.182,2.187,130
20160701|2016-04-05 08:00,5,2.19,2.194,2.169,2.169,1379
20160701|2016-04-05 08:30,5,2.171,2.171,2.143,2.155,2305
20160701|2016-04-05 09:00,5,2.156,2.165,2.155,2.156,935
20160701|2016-04-05 09:30,5,2.155,2.158,2.149,2.156,817
20160701|2016-04-05 10:00,5,2.15,2.159,2.148,2.149,256
20160701|2016-04-05 10:30,5,2.152,2.155,2.137,2.142,635
20160701|2016-04-05 11:00,5,2.141,2.141,2.128,2.128,464
20160701|2016-04-05 11:30,5,2.128,2.138,2.126,2.137,896
20160701|2016-04-05 12:00,5,2.136,2.136,2.124,2.127,115
20160701|2016-04-05 12:30,5,2.127,2.147,2.127,2.146,146
20160701|2016-04-05 13:00,5,2.148,2.157,2.144,2.146,563
20160701|2016-04-05 13:30,5,2.147,2.149,2.145,2.149,82
20160701|2016-04-05 14:00,5,2.147,2.147,2.142,2.143,25
20160701|2016-04-05 14:30,5,2.143,2.147,2.143,2.146,19
20160701|2016-04-05 15:00,5,2.147,2.147,2.142,2.142,29
20160701|2016-04-05 15:30,5,2.143,2.144,2.135,2.135,28
20160701|2016-04-05 17:30,6,2.135,2.135,2.135,2.135,1
20160701|2016-04-05 18:30,6,2.138,2.138,2.138,2.138,1
20160701|2016-04-05 19:00,6,2.137,2.138,2.137,2.138,2
20160701|2016-04-05 20:00,6,2.135,2.135,2.131,2.131,2
20160701|2016-04-05 20:30,6,2.134,2.134,2.134,2.134,1
20160701|2016-04-06 00:30,6,2.135,2.135,2.135,2.135,1
20160701|2016-04-06 01:00,6,2.135,2.135,2.135,2.135,1
20160701|2016-04-06 01:30,6,2.135,2.135,2.134,2.134,4
20160701|2016-04-06 02:00,6,2.138,2.138,2.137,2.137,3
20160701|2016-04-06 02:30,6,2.134,2.134,2.133,2.133,10
20160701|2016-04-06 03:00,6,2.131,2.131,2.131,2.131,1
20160701|2016-04-06 03:30,6,2.13,2.13,2.123,2.124,24
20160701|2016-04-06 04:00,6,2.124,2.126,2.124,2.126,7
20160701|2016-04-06 04:30,6,2.131,2.131,2.131,2.131,4
20160701|2016-04-06 05:00,6,2.126,2.126,2.126,2.126,1
20160701|2016-04-06 05:30,6,2.125,2.125,2.125,2.125,1
20160701|2016-04-06 06:00,6,2.126,2.131,2.113,2.115,54
20160701|2016-04-06 06:30,6,2.115,2.123,2.113,2.118,156
20160701|2016-04-06 07:00,6,2.121,2.123,2.115,2.119,94
20160701|2016-04-06 07:30,6,2.12,2.129,2.112,2.114,376
20160701|2016-04-06 08:00,6,2.116,2.119,2.108,2.117,424
20160701|2016-04-06 08:30,6,2.118,2.121,2.109,2.11,261
20160701|2016-04-06 09:00,6,2.11,2.126,2.11,2.123,164
20160701|2016-04-06 09:30,6,2.124,2.13,2.121,2.123,178
20160701|2016-04-06 10:00,6,2.125,2.131,2.118,2.119,239
20160701|2016-04-06 10:30,6,2.119,2.119,2.11,2.11,246
20160701|2016-04-06 11:00,6,2.111,2.116,2.109,2.115,116
20160701|2016-04-06 11:30,6,2.114,2.116,2.11,2.111,188
20160701|2016-04-06 12:00,6,2.109,2.111,2.1,2.105,734
20160701|2016-04-06 12:30,6,2.105,2.115,2.105,2.113,210
20160701|2016-04-06 13:00,6,2.113,2.116,2.105,2.107,554
20160701|2016-04-06 13:30,6,2.107,2.107,2.094,2.097,430
20160701|2016-04-06 14:00,6,2.095,2.098,2.095,2.097,38
20160701|2016-04-06 14:30,6,2.096,2.098,2.096,2.097,50
20160701|2016-04-06 15:00,6,2.097,2.102,2.096,2.096,26
20160701|2016-04-06 15:30,6,2.098,2.098,2.095,2.096,20
20160701|2016-04-06 17:00,7,2.092,2.092,2.092,2.092,1
20160701|2016-04-06 17:30,7,2.093,2.093,2.093,2.093,8
20160701|2016-04-06 18:00,7,2.093,2.093,2.092,2.092,4
20160701|2016-04-06 18:30,7,2.092,2.092,2.092,2.092,1
20160701|2016-04-06 19:30,7,2.093,2.093,2.093,2.093,3
20160701|2016-04-06 20:00,7,2.092,2.093,2.085,2.09,112
20160701|2016-04-06 20:30,7,2.09,2.093,2.09,2.093,9
20160701|2016-04-06 21:00,7,2.092,2.093,2.092,2.093,7
20160701|2016-04-06 21:30,7,2.092,2.096,2.092,2.096,11
20160701|2016-04-06 22:00,7,2.094,2.094,2.092,2.092,4
20160701|2016-04-06 22:30,7,2.09,2.09,2.09,2.09,1
20160701|2016-04-06 23:00,7,2.09,2.092,2.09,2.092,13
20160701|2016-04-07 00:30,7,2.098,2.098,2.098,2.098,1
20160701|2016-04-07 02:00,7,2.096,2.096,2.096,2.096,1
20160701|2016-04-07 02:30,7,2.098,2.098,2.098,2.098,1
20160701|2016-04-07 03:00,7,2.097,2.097,2.097,2.097,1
20160701|2016-04-07 04:00,7,2.098,2.098,2.093,2.093,4
20160701|2016-04-07 04:30,7,2.091,2.094,2.091,2.092,5
20160701|2016-04-07 05:00,7,2.09,2.09,2.09,2.09,1
20160701|2016-04-07 05:30,7,2.092,2.094,2.092,2.093,7
20160701|2016-04-07 06:00,7,2.094,2.108,2.091,2.108,167
20160701|2016-04-07 06:30,7,2.107,2.119,2.105,2.117,208
20160701|2016-04-07 07:00,7,2.119,2.139,2.117,2.137,285
20160701|2016-04-07 07:30,7,2.137,2.153,2.132,2.141,193
20160701|2016-04-07 08:00,7,2.143,2.153,2.14,2.142,253
20160701|2016-04-07 08:30,7,2.14,2.161,2.14,2.159,217
20160701|2016-04-07 09:00,7,2.16,2.162,2.15,2.151,282
20160701|2016-04-07 09:30,7,2.151,2.173,2.129,2.161,462
20160701|2016-04-07 10:00,7,2.162,2.169,2.154,2.157,750
20160701|2016-04-07 10:30,7,2.157,2.163,2.156,2.159,320
20160701|2016-04-07 11:00,7,2.158,2.167,2.151,2.164,308
20160701|2016-04-07 11:30,7,2.165,2.172,2.162,2.168,340
20160701|2016-04-07 12:00,7,2.166,2.181,2.163,2.176,655
20160701|2016-04-07 12:30,7,2.175,2.189,2.175,2.183,232
20160701|2016-04-07 13:00,7,2.183,2.197,2.181,2.196,1393
20160701|2016-04-07 13:30,7,2.195,2.195,2.185,2.19,582
20160701|2016-04-07 14:00,7,2.19,2.194,2.187,2.193,39
20160701|2016-04-07 14:30,7,2.192,2.194,2.189,2.193,78
20160701|2016-04-07 15:00,7,2.193,2.197,2.192,2.196,60
20160701|2016-04-07 15:30,7,2.196,2.196,2.192,2.192,11
20160701|2016-04-07 17:00,8,2.191,2.194,2.191,2.194,5
20160701|2016-04-07 17:30,8,2.196,2.196,2.196,2.196,1
20160701|2016-04-07 18:00,8,2.192,2.192,2.192,2.192,1
20160701|2016-04-07 19:00,8,2.191,2.191,2.191,2.191,2
20160701|2016-04-07 19:30,8,2.19,2.19,2.19,2.19,6
20160701|2016-04-07 20:00,8,2.2,2.2,2.2,2.2,32
20160701|2016-04-07 20:30,8,2.194,2.194,2.191,2.194,3
20160701|2016-04-07 21:00,8,2.192,2.192,2.192,2.192,1
20160701|2016-04-07 21:30,8,2.191,2.191,2.191,2.191,2
20160701|2016-04-07 23:30,8,2.19,2.191,2.19,2.191,5
20160701|2016-04-08 00:00,8,2.194,2.2,2.194,2.2,6
20160701|2016-04-08 01:00,8,2.196,2.196,2.196,2.196,1
20160701|2016-04-08 01:30,8,2.2,2.21,2.2,2.21,34
20160701|2016-04-08 02:00,8,2.206,2.213,2.206,2.213,159
20160701|2016-04-08 02:30,8,2.214,2.217,2.212,2.217,174
20160701|2016-04-08 03:00,8,2.219,2.219,2.214,2.215,8
20160701|2016-04-08 03:30,8,2.21,2.21,2.209,2.209,8
20160701|2016-04-08 04:00,8,2.215,2.215,2.215,2.215,1
20160701|2016-04-08 04:30,8,2.213,2.213,2.206,2.207,8
20160701|2016-04-08 05:00,8,2.203,2.207,2.203,2.203,5
20160701|2016-04-08 05:30,8,2.208,2.208,2.202,2.205,14
20160701|2016-04-08 06:00,8,2.207,2.208,2.202,2.203,173
20160701|2016-04-08 06:30,8,2.203,2.215,2.203,2.212,179
20160701|2016-04-08 07:00,8,2.207,2.207,2.186,2.19,232
20160701|2016-04-08 07:30,8,2.188,2.205,2.186,2.199,395
20160701|2016-04-08 08:00,8,2.2,2.21,2.188,2.188,639
20160701|2016-04-08 08:30,8,2.186,2.195,2.183,2.185,180
20160701|2016-04-08 09:00,8,2.184,2.184,2.167,2.172,523
20160701|2016-04-08 09:30,8,2.176,2.188,2.172,2.185,166
20160701|2016-04-08 10:00,8,2.185,2.195,2.184,2.189,191
20160701|2016-04-08 10:30,8,2.189,2.194,2.172,2.178,177
20160701|2016-04-08 11:00,8,2.175,2.182,2.175,2.181,132
20160701|2016-04-08 11:30,8,2.18,2.18,2.172,2.176,151
20160701|2016-04-08 12:00,8,2.176,2.181,2.175,2.178,120
20160701|2016-04-08 12:30,8,2.179,2.188,2.179,2.185,317
20160701|2016-04-08 13:00,8,2.186,2.187,2.171,2.173,864
20160701|2016-04-08 13:30,8,2.173,2.178,2.173,2.174,106
20160701|2016-04-08 14:00,8,2.174,2.174,2.171,2.172,39
20160701|2016-04-08 14:30,8,2.171,2.175,2.171,2.174,42
20160701|2016-04-08 15:00,8,2.174,2.175,2.173,2.173,14
20160701|2016-04-08 15:30,8,2.174,2.178,2.174,2.177,22
20160701|2016-04-10 17:00,11,2.138,2.141,2.122,2.132,55
20160701|2016-04-10 17:30,11,2.131,2.133,2.13,2.133,9
20160701|2016-04-10 18:00,11,2.137,2.14,2.137,2.139,17
20160701|2016-04-10 18:30,11,2.138,2.138,2.138,2.138,1
20160701|2016-04-10 19:00,11,2.14,2.14,2.138,2.138,4
20160701|2016-04-10 20:00,11,2.137,2.137,2.137,2.137,2
20160701|2016-04-10 21:00,11,2.133,2.133,2.132,2.133,6
20160701|2016-04-10 21:30,11,2.133,2.133,2.13,2.13,36
20160701|2016-04-10 22:00,11,2.129,2.129,2.126,2.127,13
20160701|2016-04-10 22:30,11,2.126,2.128,2.126,2.128,4
20160701|2016-04-10 23:00,11,2.125,2.125,2.121,2.121,10
20160701|2016-04-10 23:30,11,2.137,2.138,2.136,2.136,7
20160701|2016-04-11 00:00,11,2.129,2.13,2.129,2.13,7
20160701|2016-04-11 00:30,11,2.129,2.129,2.129,2.129,1
20160701|2016-04-11 01:00,11,2.125,2.126,2.125,2.125,7
20160701|2016-04-11 01:30,11,2.124,2.125,2.122,2.123,4
20160701|2016-04-11 02:00,11,2.123,2.123,2.121,2.122,7
20160701|2016-04-11 02:30,11,2.123,2.124,2.123,2.124,3
20160701|2016-04-11 03:00,11,2.127,2.129,2.127,2.129,3
20160701|2016-04-11 03:30,11,2.127,2.132,2.127,2.132,12
20160701|2016-04-11 04:00,11,2.13,2.13,2.13,2.13,2
20160701|2016-04-11 04:30,11,2.135,2.139,2.131,2.131,12
20160701|2016-04-11 05:00,11,2.13,2.13,2.122,2.122,31
20160701|2016-04-11 05:30,11,2.122,2.123,2.116,2.118,42
20160701|2016-04-11 06:00,11,2.117,2.125,2.115,2.119,37
20160701|2016-04-11 06:30,11,2.119,2.125,2.116,2.116,83
20160701|2016-04-11 07:00,11,2.116,2.122,2.114,2.118,123
20160701|2016-04-11 07:30,11,2.117,2.122,2.105,2.114,623
20160701|2016-04-11 08:00,11,2.112,2.113,2.101,2.102,403
20160701|2016-04-11 08:30,11,2.103,2.114,2.102,2.114,541
20160701|2016-04-11 09:00,11,2.113,2.115,2.108,2.112,91
20160701|2016-04-11 09:30,11,2.111,2.114,2.105,2.105,290
20160701|2016-04-11 10:00,11,2.106,2.11,2.1,2.102,330
20160701|2016-04-11 10:30,11,2.103,2.108,2.097,2.104,530
20160701|2016-04-11 11:00,11,2.103,2.104,2.098,2.103,527
20160701|2016-04-11 11:30,11,2.104,2.109,2.103,2.105,229
20160701|2016-04-11 12:00,11,2.105,2.108,2.102,2.105,196
20160701|2016-04-11 12:30,11,2.104,2.113,2.102,2.112,182
20160701|2016-04-11 13:00,11,2.113,2.113,2.102,2.102,1034
20160701|2016-04-11 13:30,11,2.103,2.111,2.1,2.111,196
20160701|2016-04-11 14:00,11,2.11,2.113,2.11,2.112,48
20160701|2016-04-11 14:30,11,2.113,2.115,2.111,2.112,91
20160701|2016-04-11 15:00,11,2.111,2.12,2.111,2.12,60
20160701|2016-04-11 15:30,11,2.121,2.122,2.116,2.116,109
20160701|2016-04-11 17:00,12,2.116,2.119,2.116,2.119,2
20160701|2016-04-11 18:00,12,2.118,2.118,2.118,2.118,1
20160701|2016-04-11 19:00,12,2.113,2.113,2.113,2.113,4
20160701|2016-04-11 20:30,12,2.113,2.113,2.111,2.111,11
20160701|2016-04-11 21:00,12,2.11,2.11,2.11,2.11,1
20160701|2016-04-11 21:30,12,2.11,2.11,2.11,2.11,2
20160701|2016-04-11 22:00,12,2.107,2.108,2.107,2.108,2
20160701|2016-04-11 23:30,12,2.107,2.108,2.107,2.108,5
20160701|2016-04-12 00:00,12,2.109,2.109,2.109,2.109,1
20160701|2016-04-12 00:30,12,2.11,2.11,2.11,2.11,3
20160701|2016-04-12 01:00,12,2.111,2.113,2.111,2.112,6
20160701|2016-04-12 01:30,12,2.112,2.112,2.112,2.112,1
20160701|2016-04-12 02:00,12,2.114,2.114,2.112,2.113,4
20160701|2016-04-12 02:30,12,2.113,2.115,2.109,2.109,9
20160701|2016-04-12 03:00,12,2.111,2.113,2.111,2.113,7
20160701|2016-04-12 03:30,12,2.111,2.111,2.111,2.111,2
20160701|2016-04-12 04:00,12,2.115,2.122,2.115,2.122,8
20160701|2016-04-12 04:30,12,2.121,2.125,2.121,2.122,8
20160701|2016-04-12 05:00,12,2.123,2.125,2.123,2.123,27
20160701|2016-04-12 05:30,12,2.122,2.132,2.121,2.132,20
20160701|2016-04-12 06:00,12,2.128,2.134,2.127,2.13,77
20160701|2016-04-12 06:30,12,2.126,2.143,2.121,2.137,191
20160701|2016-04-12 07:00,12,2.138,2.14,2.131,2.133,101
20160701|2016-04-12 07:30,12,2.135,2.147,2.135,2.147,242
20160701|2016-04-12 08:00,12,2.148,2.151,2.138,2.141,587
20160701|2016-04-12 08:30,12,2.14,2.152,2.135,2.146,183
20160701|2016-04-12 09:00,12,2.147,2.147,2.132,2.14,196
20160701|2016-04-12 09:30,12,2.139,2.151,2.139,2.144,316
20160701|2016-04-12 10:00,12,2.144,2.156,2.142,2.145,293
20160701|2016-04-12 10:30,12,2.145,2.152,2.144,2.149,179
20160701|2016-04-12 11:00,12,2.151,2.159,2.146,2.157,425
20160701|2016-04-12 11:30,12,2.157,2.16,2.155,2.159,146
20160701|2016-04-12 12:00,12,2.158,2.16,2.154,2.158,70
20160701|2016-04-12 12:30,12,2.154,2.158,2.149,2.158,72
20160701|2016-04-12 13:00,12,2.158,2.182,2.154,2.176,874
20160701|2016-04-12 13:30,12,2.176,2.187,2.176,2.186,702
20160701|2016-04-12 14:00,12,2.186,2.191,2.18,2.187,1078
20160701|2016-04-12 14:30,12,2.187,2.187,2.182,2.183,61
20160701|2016-04-12 15:00,12,2.183,2.185,2.181,2.182,172
20160701|2016-04-12 15:30,12,2.182,2.182,2.179,2.18,28
20160701|2016-04-12 17:00,13,2.182,2.183,2.177,2.177,15
20160701|2016-04-12 17:30,13,2.174,2.174,2.174,2.174,2
20160701|2016-04-12 18:00,13,2.174,2.175,2.174,2.175,5
20160701|2016-04-12 18:30,13,2.174,2.176,2.174,2.176,12
20160701|2016-04-12 19:00,13,2.177,2.177,2.177,2.177,2
20160701|2016-04-12 20:00,13,2.181,2.181,2.181,2.181,1
20160701|2016-04-12 21:30,13,2.18,2.18,2.18,2.18,1
20160701|2016-04-12 23:00,13,2.18,2.18,2.18,2.18,2
20160701|2016-04-12 23:30,13,2.179,2.187,2.179,2.187,11
20160701|2016-04-13 00:00,13,2.19,2.19,2.188,2.188,2
20160701|2016-04-13 00:30,13,2.192,2.195,2.192,2.195,2
20160701|2016-04-13 01:00,13,2.192,2.192,2.19,2.19,6
20160701|2016-04-13 01:30,13,2.189,2.189,2.186,2.188,7
20160701|2016-04-13 02:00,13,2.189,2.202,2.189,2.198,68
20160701|2016-04-13 03:00,13,2.199,2.199,2.198,2.198,4
20160701|2016-04-13 03:30,13,2.192,2.192,2.192,2.192,1
20160701|2016-04-13 04:00,13,2.192,2.198,2.191,2.198,8
20160701|2016-04-13 04:30,13,2.198,2.198,2.198,2.198,1
20160701|2016-04-13 05:00,13,2.193,2.196,2.192,2.194,11
20160701|2016-04-13 05:30,13,2.195,2.213,2.195,2.208,492
20160701|2016-04-13 06:00,13,2.208,2.211,2.202,2.202,63
20160701|2016-04-13 06:30,13,2.203,2.217,2.203,2.204,103
20160701|2016-04-13 07:00,13,2.204,2.204,2.192,2.2,113
20160701|2016-04-13 07:30,13,2.201,2.201,2.176,2.184,287
20160701|2016-04-13 08:00,13,2.185,2.196,2.171,2.189,1114
20160701|2016-04-13 08:30,13,2.189,2.195,2.172,2.183,344
20160701|2016-04-13 09:00,13,2.182,2.185,2.176,2.181,210
20160701|2016-04-13 09:30,13,2.181,2.184,2.175,2.184,216
20160701|2016-04-13 10:00,13,2.183,2.185,2.18,2.183,109
20160701|2016-04-13 10:30,13,2.181,2.191,2.181,2.187,361
20160701|2016-04-13 11:00,13,2.188,2.202,2.185,2.195,487
20160701|2016-04-13 11:30,13,2.196,2.208,2.192,2.206,315
20160701|2016-04-13 12:00,13,2.207,2.211,2.201,2.21,487
20160701|2016-04-13 12:30,13,2.211,2.218,2.2,2.201,302
20160701|2016-04-13 13:00,13,2.203,2.213,2.188,2.208,1181
20160701|2016-04-13 13:30,13,2.208,2.214,2.206,2.207,149
20160701|2016-04-13 14:00,13,2.207,2.218,2.207,2.213,82
20160701|2016-04-13 14:30,13,2.213,2.213,2.21,2.211,66
20160701|2016-04-13 15:00,13,2.211,2.213,2.21,2.21,74
20160701|2016-04-13 15:30,13,2.209,2.214,2.208,2.209,34
20160701|2016-04-13 17:00,14,2.219,2.224,2.217,2.217,9
20160701|2016-04-13 17:30,14,2.214,2.214,2.213,2.213,4
20160701|2016-04-13 18:00,14,2.218,2.218,2.218,2.218,1
20160701|2016-04-13 19:00,14,2.213,2.213,2.213,2.213,1
20160701|2016-04-13 21:00,14,2.216,2.216,2.216,2.216,1
20160701|2016-04-13 22:00,14,2.217,2.217,2.216,2.216,2
20160701|2016-04-13 23:00,14,2.213,2.213,2.213,2.213,2
20160701|2016-04-14 00:00,14,2.213,2.213,2.211,2.211,5
20160701|2016-04-14 00:30,14,2.214,2.214,2.211,2.213,5
20160701|2016-04-14 02:00,14,2.206,2.206,2.196,2.196,19
20160701|2016-04-14 02:30,14,2.204,2.205,2.204,2.205,2
20160701|2016-04-14 03:00,14,2.202,2.204,2.202,2.204,2
20160701|2016-04-14 03:30,14,2.202,2.202,2.201,2.202,7
20160701|2016-04-14 04:00,14,2.209,2.212,2.208,2.212,18
20160701|2016-04-14 05:00,14,2.205,2.205,2.205,2.205,11
20160701|2016-04-14 05:30,14,2.206,2.209,2.206,2.208,17
20160701|2016-04-14 06:00,14,2.21,2.212,2.207,2.207,18
20160701|2016-04-14 06:30,14,2.204,2.205,2.194,2.195,30
20160701|2016-04-14 07:00,14,2.197,2.204,2.184,2.19,253
20160701|2016-04-14 07:30,14,2.188,2.188,2.17,2.171,168
20160701|2016-04-14 08:00,14,2.17,2.17,2.159,2.163,863
20160701|2016-04-14 08:30,14,2.163,2.167,2.157,2.165,506
20160701|2016-04-14 09:00,14,2.164,2.169,2.161,2.164,287
20160701|2016-04-14 09:30,14,2.166,2.202,2.166,2.18,1455
20160701|2016-04-14 10:00,14,2.178,2.186,2.168,2.17,351
20160701|2016-04-14 10:30,14,2.172,2.18,2.171,2.177,182
20160701|2016-04-14 11:00,14,2.177,2.18,2.174,2.176,502
20160701|2016-04-14 11:30,14,2.176,2.183,2.175,2.181,73
20160701|2016-04-14 12:00,14,2.181,2.183,2.174,2.181,96
20160701|2016-04-14 12:30,14,2.181,2.181,2.174,2.181,171
20160701|2016-04-14 13:00,14,2.181,2.181,2.164,2.166,630
20160701|2016-04-14 13:30,14,2.166,2.168,2.157,2.163,397
20160701|2016-04-14 14:00,14,2.163,2.165,2.163,2.163,62
20160701|2016-04-14 14:30,14,2.163,2.164,2.159,2.162,73
20160701|2016-04-14 15:00,14,2.164,2.165,2.159,2.163,257
20160701|2016-04-14 15:30,14,2.16,2.16,2.156,2.156,14
20160701|2016-04-14 17:00,15,2.161,2.161,2.161,2.161,1
20160701|2016-04-14 18:30,15,2.156,2.156,2.156,2.156,2
20160701|2016-04-14 19:00,15,2.145,2.149,2.141,2.149,41
20160701|2016-04-14 20:00,15,2.153,2.158,2.153,2.158,15
20160701|2016-04-14 21:00,15,2.153,2.153,2.153,2.153,1
20160701|2016-04-14 21:30,15,2.153,2.153,2.153,2.153,1
20160701|2016-04-14 22:00,15,2.154,2.154,2.154,2.154,1
20160701|2016-04-14 23:00,15,2.151,2.151,2.151,2.151,1
20160701|2016-04-14 23:30,15,2.15,2.15,2.143,2.143,26
20160701|2016-04-15 00:00,15,2.144,2.145,2.144,2.145,2
20160701|2016-04-15 01:00,15,2.146,2.146,2.145,2.145,6
20160701|2016-04-15 01:30,15,2.146,2.147,2.146,2.147,5
20160701|2016-04-15 02:00,15,2.144,2.149,2.144,2.149,9
20160701|2016-04-15 02:30,15,2.144,2.144,2.143,2.143,3
20160701|2016-04-15 03:00,15,2.145,2.146,2.141,2.142,11
20160701|2016-04-15 03:30,15,2.141,2.143,2.14,2.142,28
20160701|2016-04-15 04:00,15,2.144,2.144,2.144,2.144,1
20160701|2016-04-15 04:30,15,2.145,2.145,2.145,2.145,1
20160701|2016-04-15 05:00,15,2.141,2.141,2.141,2.141,3
20160701|2016-04-15 05:30,15,2.141,2.141,2.132,2.132,53
20160701|2016-04-15 06:00,15,2.132,2.135,2.127,2.127,46
20160701|2016-04-15 06:30,15,2.127,2.135,2.127,2.128,55
20160701|2016-04-15 07:00,15,2.129,2.13,2.121,2.122,1158
20160701|2016-04-15 07:30,15,2.121,2.129,2.119,2.119,546
20160701|2016-04-15 08:00,15,2.12,2.122,2.094,2.109,1242
20160701|2016-04-15 08:30,15,2.11,2.112,2.106,2.111,232
20160701|2016-04-15 09:00,15,2.11,2.117,2.11,2.115,237
20160701|2016-04-15 09:30,15,2.113,2.113,2.104,2.112,425
20160701|2016-04-15 10:00,15,2.11,2.112,2.105,2.106,333
20160701|2016-04-15 10:30,15,2.107,2.114,2.106,2.112,197
20160701|2016-04-15 11:00,15,2.112,2.127,2.112,2.118,602
20160701|2016-04-15 11:30,15,2.118,2.129,2.118,2.122,653
20160701|2016-04-15 12:00,15,2.122,2.126,2.116,2.116,431
20160701|2016-04-15 12:30,15,2.117,2.119,2.109,2.116,325
20160701|2016-04-15 13:00,15,2.116,2.118,2.103,2.103,576
20160701|2016-04-15 13:30,15,2.103,2.115,2.103,2.11,194
20160701|2016-04-15 14:00,15,2.111,2.113,2.11,2.112,56
20160701|2016-04-15 14:30,15,2.113,2.115,2.111,2.113,105
20160701|2016-04-15 15:00,15,2.114,2.115,2.113,2.114,63
20160701|2016-04-15 15:30,15,2.115,2.115,2.111,2.114,28
20160701|2016-04-17 17:00,18,2.088,2.09,2.081,2.087,172
20160701|2016-04-17 17:30,18,2.092,2.093,2.085,2.085,13
20160701|2016-04-17 18:00,18,2.086,2.09,2.085,2.09,22
20160701|2016-04-17 18:30,18,2.09,2.09,2.087,2.087,29
20160701|2016-04-17 19:00,18,2.089,2.093,2.089,2.093,4
20160701|2016-04-17 19:30,18,2.099,2.1,2.099,2.1,3
20160701|2016-04-17 20:00,18,2.104,2.108,2.104,2.108,4
20160701|2016-04-17 20:30,18,2.108,2.108,2.107,2.107,3
20160701|2016-04-17 21:00,18,2.107,2.107,2.107,2.107,1
20160701|2016-04-17 21:30,18,2.107,2.107,2.107,2.107,2
20160701|2016-04-17 22:30,18,2.109,2.109,2.109,2.109,1
20160701|2016-04-17 23:30,18,2.109,2.109,2.103,2.104,5
20160701|2016-04-18 00:00,18,2.103,2.103,2.103,2.103,1
20160701|2016-04-18 00:30,18,2.103,2.103,2.103,2.103,2
20160701|2016-04-18 01:00,18,2.1,2.1,2.1,2.1,4
20160701|2016-04-18 01:30,18,2.1,2.105,2.1,2.105,18
20160701|2016-04-18 02:00,18,2.105,2.119,2.104,2.118,119
20160701|2016-04-18 02:30,18,2.118,2.12,2.117,2.117,43
20160701|2016-04-18 03:00,18,2.118,2.118,2.118,2.118,3
20160701|2016-04-18 03:30,18,2.118,2.126,2.118,2.126,17
20160701|2016-04-18 04:00,18,2.123,2.123,2.122,2.122,5
20160701|2016-04-18 04:30,18,2.124,2.124,2.124,2.124,1
20160701|2016-04-18 05:00,18,2.126,2.128,2.123,2.128,14
20160701|2016-04-18 05:30,18,2.128,2.141,2.128,2.139,92
20160701|2016-04-18 06:00,18,2.139,2.139,2.13,2.13,10
20160701|2016-04-18 06:30,18,2.131,2.131,2.122,2.13,46
20160701|2016-04-18 07:00,18,2.127,2.145,2.121,2.14,120
20160701|2016-04-18 07:30,18,2.139,2.148,2.124,2.125,284
20160701|2016-04-18 08:00,18,2.124,2.136,2.113,2.12,555
20160701|2016-04-18 08:30,18,2.118,2.131,2.107,2.126,452
20160701|2016-04-18 09:00,18,2.126,2.147,2.122,2.145,426
20160701|2016-04-18 09:30,18,2.145,2.15,2.139,2.139,318
20160701|2016-04-18 10:00,18,2.139,2.144,2.135,2.136,180
20160701|2016-04-18 10:30,18,2.137,2.138,2.13,2.135,362
20160701|2016-04-18 11:00,18,2.137,2.137,2.13,2.132,199
20160701|2016-04-18 11:30,18,2.133,2.146,2.133,2.146,509
20160701|2016-04-18 12:00,18,2.145,2.156,2.141,2.151,330
20160701|2016-04-18 12:30,18,2.15,2.152,2.144,2.151,208
20160701|2016-04-18 13:00,18,2.152,2.157,2.149,2.153,604
20160701|2016-04-18 13:30,18,2.153,2.155,2.148,2.153,200
20160701|2016-04-18 14:00,18,2.153,2.153,2.147,2.147,77
20160701|2016-04-18 14:30,18,2.15,2.152,2.146,2.146,16
20160701|2016-04-18 15:00,18,2.147,2.148,2.142,2.142,47
20160701|2016-04-18 15:30,18,2.145,2.147,2.143,2.147,23
20160701|2016-04-18 17:00,19,2.146,2.146,2.145,2.146,7
20160701|2016-04-18 18:30,19,2.138,2.138,2.138,2.138,1
20160701|2016-04-18 19:00,19,2.144,2.149,2.142,2.142,6
20160701|2016-04-18 19:30,19,2.144,2.144,2.144,2.144,1
20160701|2016-04-18 20:00,19,2.141,2.141,2.141,2.141,1
20160701|2016-04-18 20:30,19,2.143,2.143,2.143,2.143,1
20160701|2016-04-18 22:00,19,2.142,2.142,2.141,2.141,10
20160701|2016-04-18 23:30,19,2.148,2.148,2.148,2.148,2
20160701|2016-04-19 00:00,19,2.149,2.154,2.147,2.152,16
20160701|2016-04-19 00:30,19,2.152,2.155,2.152,2.154,5
20160701|2016-04-19 01:00,19,2.151,2.153,2.151,2.153,2
20160701|2016-04-19 01:30,19,2.153,2.153,2.153,2.153,1
20160701|2016-04-19 02:00,19,2.155,2.155,2.153,2.153,3
20160701|2016-04-19 02:30,19,2.155,2.164,2.155,2.161,40
20160701|2016-04-19 03:00,19,2.162,2.162,2.155,2.158,10
20160701|2016-04-19 03:30,19,2.156,2.156,2.154,2.155,17
20160701|2016-04-19 04:00,19,2.158,2.16,2.158,2.16,3
20160701|2016-04-19 04:30,19,2.163,2.166,2.161,2.161,10
20160701|2016-04-19 05:00,19,2.166,2.194,2.166,2.193,129
20160701|2016-04-19 05:30,19,2.194,2.196,2.188,2.189,53
20160701|2016-04-19 06:00,19,2.19,2.211,2.189,2.208,137
20160701|2016-04-19 06:30,19,2.208,2.213,2.199,2.201,111
20160701|2016-04-19 07:00,19,2.2,2.206,2.197,2.199,145
20160701|2016-04-19 07:30,19,2.199,2.207,2.187,2.197,1569
20160701|2016-04-19 08:00,19,2.197,2.227,2.197,2.22,975
20160701|2016-04-19 08:30,19,2.219,2.236,2.219,2.23,514
20160701|2016-04-19 09:00,19,2.232,2.237,2.228,2.235,394
20160701|2016-04-19 09:30,19,2.237,2.243,2.23,2.234,357
20160701|2016-04-19 10:00,19,2.236,2.24,2.225,2.226,570
20160701|2016-04-19 10:30,19,2.225,2.239,2.225,2.239,452
20160701|2016-04-19 11:00,19,2.238,2.241,2.232,2.233,341
20160701|2016-04-19 11:30,19,2.234,2.238,2.23,2.238,305
20160701|2016-04-19 12:00,19,2.238,2.267,2.237,2.261,761
20160701|2016-04-19 12:30,19,2.26,2.274,2.255,2.268,518
20160701|2016-04-19 13:00,19,2.268,2.293,2.268,2.29,1908
20160701|2016-04-19 13:30,19,2.29,2.296,2.287,2.288,378
20160701|2016-04-19 14:00,19,2.288,2.291,2.286,2.288,86
20160701|2016-04-19 14:30,19,2.288,2.289,2.286,2.287,104
20160701|2016-04-19 15:00,19,2.287,2.293,2.286,2.293,48
20160701|2016-04-19 15:30,19,2.293,2.293,2.289,2.291,50
20160701|2016-04-19 17:00,20,2.292,2.296,2.292,2.295,10
20160701|2016-04-19 17:30,20,2.295,2.295,2.292,2.292,5
20160701|2016-04-19 18:00,20,2.285,2.285,2.285,2.285,2
20160701|2016-04-19 18:30,20,2.282,2.285,2.281,2.285,39
20160701|2016-04-19 19:00,20,2.285,2.286,2.28,2.286,17
20160701|2016-04-19 19:30,20,2.291,2.295,2.291,2.295,27
20160701|2016-04-19 20:00,20,2.3,2.302,2.3,2.301,50
20160701|2016-04-19 20:30,20,2.299,2.309,2.296,2.301,35
20160701|2016-04-19 21:00,20,2.298,2.298,2.298,2.298,1
20160701|2016-04-19 22:00,20,2.3,2.3,2.3,2.3,1
20160701|2016-04-19 22:30,20,2.298,2.298,2.298,2.298,2
20160701|2016-04-19 23:00,20,2.296,2.296,2.292,2.292,3
20160701|2016-04-19 23:30,20,2.292,2.294,2.288,2.294,12
20160701|2016-04-20 00:00,20,2.295,2.299,2.289,2.297,27
20160701|2016-04-20 00:30,20,2.294,2.298,2.289,2.289,21
20160701|2016-04-20 01:00,20,2.29,2.291,2.282,2.289,79
20160701|2016-04-20 01:30,20,2.291,2.293,2.287,2.289,13
20160701|2016-04-20 02:00,20,2.288,2.291,2.283,2.284,50
20160701|2016-04-20 02:30,20,2.286,2.291,2.283,2.29,19
20160701|2016-04-20 03:00,20,2.288,2.292,2.287,2.291,32
20160701|2016-04-20 03:30,20,2.288,2.294,2.287,2.292,35
20160701|2016-04-20 04:00,20,2.295,2.301,2.295,2.298,60
20160701|2016-04-20 04:30,20,2.297,2.299,2.295,2.299,18
20160701|2016-04-20 05:00,20,2.299,2.303,2.294,2.296,59
20160701|2016-04-20 05:30,20,2.294,2.302,2.285,2.285,27
20160701|2016-04-20 06:00,20,2.287,2.311,2.287,2.311,67
20160701|2016-04-20 06:30,20,2.309,2.341,2.309,2.329,318
20160701|2016-04-20 07:00,20,2.332,2.341,2.308,2.315,355
20160701|2016-04-20 07:30,20,2.314,2.328,2.304,2.306,289
20160701|2016-04-20 08:00,20,2.307,2.312,2.274,2.29,1338
20160701|2016-04-20 08:30,20,2.29,2.3,2.275,2.275,647
20160701|2016-04-20 09:00,20,2.275,2.276,2.258,2.268,573
20160701|2016-04-20 09:30,20,2.268,2.279,2.267,2.274,430
20160701|2016-04-20 10:00,20,2.275,2.301,2.273,2.294,740
20160701|2016-04-20 10:30,20,2.292,2.331,2.288,2.322,891
20160701|2016-04-20 11:00,20,2.322,2.324,2.315,2.324,681
20160701|2016-04-20 11:30,20,2.324,2.327,2.298,2.301,1994
20160701|2016-04-20 12:00,20,2.301,2.301,2.28,2.293,791
20160701|2016-04-20 12:30,20,2.294,2.31,2.282,2.284,389
20160701|2016-04-20 13:00,20,2.284,2.29,2.277,2.282,929
20160701|2016-04-20 13:30,20,2.283,2.284,2.279,2.281,409
20160701|2016-04-20 14:00,20,2.281,2.284,2.28,2.28,52
20160701|2016-04-20 14:30,20,2.279,2.29,2.278,2.29,244
20160701|2016-04-20 15:00,20,2.292,2.292,2.284,2.287,96
20160701|2016-04-20 15:30,20,2.287,2.287,2.284,2.284,24
20160701|2016-04-20 17:00,21,2.281,2.296,2.279,2.296,6
20160701|2016-04-20 17:30,21,2.298,2.298,2.297,2.297,2
20160701|2016-04-20 19:00,21,2.294,2.297,2.293,2.297,3
20160701|2016-04-20 19:30,21,2.293,2.293,2.293,2.293,1
20160701|2016-04-20 20:00,21,2.293,2.293,2.293,2.293,1
20160701|2016-04-20 20:30,21,2.295,2.295,2.295,2.295,1
20160701|2016-04-20 21:00,21,2.294,2.294,2.294,2.294,3
20160701|2016-04-20 21:30,21,2.297,2.297,2.297,2.297,1
20160701|2016-04-20 22:00,21,2.294,2.297,2.294,2.297,21
20160701|2016-04-20 23:30,21,2.298,2.298,2.298,2.298,5
20160701|2016-04-21 00:00,21,2.297,2.297,2.293,2.296,13
20160701|2016-04-21 00:30,21,2.294,2.294,2.287,2.293,11
20160701|2016-04-21 01:00,21,2.293,2.297,2.291,2.294,48
20160701|2016-04-21 01:30,21,2.292,2.292,2.288,2.289,10
20160701|2016-04-21 02:00,21,2.29,2.294,2.286,2.289,7
20160701|2016-04-21 02:30,21,2.284,2.284,2.28,2.281,11
20160701|2016-04-21 03:00,21,2.278,2.28,2.271,2.275,21
20160701|2016-04-21 03:30,21,2.274,2.279,2.274,2.278,23
20160701|2016-04-21 04:00,21,2.279,2.28,2.279,2.28,6
20160701|2016-04-21 04:30,21,2.28,2.289,2.28,2.286,15
20160701|2016-04-21 05:00,21,2.282,2.282,2.275,2.275,31
20160701|2016-04-21 05:30,21,2.278,2.283,2.278,2.28,10
20160701|2016-04-21 06:00,21,2.277,2.293,2.277,2.288,38
20160701|2016-04-21 06:30,21,2.292,2.294,2.285,2.294,93
20160701|2016-04-21 07:00,21,2.294,2.294,2.275,2.275,489
20160701|2016-04-21 07:30,21,2.276,2.279,2.27,2.272,451
20160701|2016-04-21 08:00,21,2.273,2.29,2.269,2.29,513
20160701|2016-04-21 08:30,21,2.289,2.305,2.289,2.292,242
20160701|2016-04-21 09:00,21,2.292,2.306,2.29,2.295,614
20160701|2016-04-21 09:30,21,2.295,2.326,2.282,2.315,908
20160701|2016-04-21 10:00,21,2.315,2.32,2.311,2.317,284
20160701|2016-04-21 10:30,21,2.318,2.327,2.309,2.309,564
20160701|2016-04-21 11:00,21,2.309,2.309,2.29,2.302,521
20160701|2016-04-21 11:30,21,2.301,2.314,2.294,2.311,486
20160701|2016-04-21 12:00,21,2.311,2.325,2.306,2.323,570
20160701|2016-04-21 12:30,21,2.323,2.335,2.318,2.324,833
20160701|2016-04-21 13:00,21,2.323,2.328,2.315,2.325,1206
20160701|2016-04-21 13:30,21,2.325,2.328,2.321,2.321,306
20160701|2016-04-21 14:00,21,2.323,2.323,2.316,2.317,132
20160701|2016-04-21 14:30,21,2.317,2.32,2.316,2.319,70
20160701|2016-04-21 15:00,21,2.319,2.323,2.317,2.321,44
20160701|2016-04-21 15:30,21,2.322,2.323,2.32,2.32,28
20160701|2016-04-21 17:00,22,2.322,2.324,2.322,2.324,5
20160701|2016-04-21 17:30,22,2.315,2.32,2.315,2.32,6
20160701|2016-04-21 18:30,22,2.325,2.326,2.325,2.326,2
20160701|2016-04-21 19:00,22,2.326,2.327,2.325,2.327,4
20160701|2016-04-21 19:30,22,2.328,2.328,2.326,2.326,8
20160701|2016-04-21 20:00,22,2.326,2.327,2.325,2.326,9
20160701|2016-04-21 20:30,22,2.329,2.329,2.328,2.329,6
20160701|2016-04-21 21:00,22,2.335,2.336,2.335,2.336,7
20160701|2016-04-21 21:30,22,2.337,2.339,2.333,2.335,7
20160701|2016-04-21 22:00,22,2.334,2.337,2.333,2.337,5
20160701|2016-04-21 22:30,22,2.335,2.335,2.335,2.335,3
20160701|2016-04-21 23:30,22,2.334,2.334,2.333,2.333,8
20160701|2016-04-22 00:00,22,2.333,2.341,2.333,2.341,11
20160701|2016-04-22 00:30,22,2.341,2.349,2.341,2.344,14
20160701|2016-04-22 01:00,22,2.343,2.343,2.338,2.339,17
20160701|2016-04-22 01:30,22,2.338,2.338,2.336,2.336,21
20160701|2016-04-22 02:00,22,2.338,2.338,2.336,2.337,8
20160701|2016-04-22 02:30,22,2.339,2.339,2.338,2.338,2
20160701|2016-04-22 03:00,22,2.341,2.347,2.341,2.343,20
20160701|2016-04-22 03:30,22,2.345,2.35,2.342,2.344,6
20160701|2016-04-22 04:00,22,2.343,2.344,2.34,2.342,26
20160701|2016-04-22 04:30,22,2.344,2.344,2.341,2.342,20
20160701|2016-04-22 05:00,22,2.343,2.346,2.336,2.337,20
20160701|2016-04-22 05:30,22,2.335,2.34,2.335,2.338,85
20160701|2016-04-22 06:00,22,2.337,2.337,2.329,2.331,73
20160701|2016-04-22 06:30,22,2.331,2.337,2.329,2.332,119
20160701|2016-04-22 07:00,22,2.33,2.331,2.31,2.313,377
20160701|2016-04-22 07:30,22,2.313,2.331,2.305,2.331,398
20160701|2016-04-22 08:00,22,2.334,2.342,2.325,2.341,689
20160701|2016-04-22 08:30,22,2.341,2.341,2.321,2.325,471
20160701|2016-04-22 09:00,22,2.327,2.347,2.327,2.344,512
20160701|2016-04-22 09:30,22,2.346,2.355,2.343,2.35,647
20160701|2016-04-22 10:00,22,2.351,2.369,2.35,2.368,912
20160701|2016-04-22 10:30,22,2.367,2.375,2.362,2.368,1076
20160701|2016-04-22 11:00,22,2.368,2.384,2.365,2.374,649
20160701|2016-04-22 11:30,22,2.373,2.395,2.372,2.394,1087
20160701|2016-04-22 12:00,22,2.394,2.404,2.392,2.401,794
20160701|2016-04-22 12:30,22,2.401,2.404,2.395,2.399,1000
20160701|2016-04-22 13:00,22,2.398,2.402,2.371,2.382,1729
20160701|2016-04-22 13:30,22,2.382,2.387,2.374,2.374,248
20160701|2016-04-22 14:00,22,2.371,2.376,2.368,2.369,75
20160701|2016-04-22 14:30,22,2.369,2.373,2.364,2.367,296
20160701|2016-04-22 15:00,22,2.366,2.373,2.366,2.372,25
20160701|2016-04-22 15:30,22,2.374,2.374,2.369,2.371,32
20160701|2016-04-24 17:00,25,2.385,2.396,2.384,2.396,40
20160701|2016-04-24 17:30,25,2.396,2.399,2.396,2.398,13
20160701|2016-04-24 18:00,25,2.398,2.399,2.398,2.399,11
20160701|2016-04-24 18:30,25,2.398,2.401,2.398,2.401,15
20160701|2016-04-24 19:00,25,2.399,2.404,2.399,2.404,14
20160701|2016-04-24 19:30,25,2.404,2.406,2.401,2.406,35
20160701|2016-04-24 20:00,25,2.404,2.408,2.402,2.407,31
20160701|2016-04-24 20:30,25,2.407,2.407,2.404,2.406,11
20160701|2016-04-24 21:00,25,2.406,2.409,2.404,2.405,51
20160701|2016-04-24 21:30,25,2.406,2.406,2.406,2.406,2
20160701|2016-04-24 22:00,25,2.405,2.408,2.405,2.408,6
20160701|2016-04-24 22:30,25,2.407,2.409,2.407,2.409,12
20160701|2016-04-24 23:00,25,2.41,2.41,2.409,2.409,6
20160701|2016-04-24 23:30,25,2.409,2.411,2.409,2.41,34
20160701|2016-04-25 00:00,25,2.41,2.412,2.41,2.411,12
20160701|2016-04-25 00:30,25,2.411,2.412,2.411,2.412,9
20160701|2016-04-25 01:00,25,2.412,2.415,2.412,2.415,5
20160701|2016-04-25 01:30,25,2.416,2.418,2.414,2.418,37
20160701|2016-04-25 02:00,25,2.419,2.424,2.418,2.424,48
20160701|2016-04-25 02:30,25,2.425,2.426,2.422,2.424,48
20160701|2016-04-25 03:00,25,2.424,2.427,2.424,2.425,92
20160701|2016-04-25 03:30,25,2.425,2.425,2.417,2.42,282
20160701|2016-04-25 04:00,25,2.419,2.419,2.415,2.416,83
20160701|2016-04-25 04:30,25,2.414,2.414,2.406,2.412,106
20160701|2016-04-25 05:00,25,2.41,2.41,2.395,2.396,278
20160701|2016-04-25 05:30,25,2.396,2.397,2.382,2.384,309
20160701|2016-04-25 06:00,25,2.383,2.391,2.378,2.38,373
20160701|2016-04-25 06:30,25,2.38,2.38,2.358,2.36,354
20160701|2016-04-25 07:00,25,2.361,2.362,2.347,2.357,332
20160701|2016-04-25 07:30,25,2.358,2.36,2.338,2.345,341
20160701|2016-04-25 08:00,25,2.345,2.347,2.304,2.324,1041
20160701|2016-04-25 08:30,25,2.323,2.323,2.304,2.314,660
20160701|2016-04-25 09:00,25,2.314,2.322,2.309,2.314,375
20160701|2016-04-25 09:30,25,2.314,2.319,2.31,2.317,398
20160701|2016-04-25 10:00,25,2.318,2.326,2.311,2.316,593
20160701|2016-04-25 10:30,25,2.316,2.318,2.3,2.301,526
20160701|2016-04-25 11:00,25,2.301,2.301,2.286,2.294,717
20160701|2016-04-25 11:30,25,2.293,2.301,2.29,2.3,511
20160701|2016-04-25 12:00,25,2.3,2.312,2.3,2.31,480
20160701|2016-04-25 12:30,25,2.31,2.315,2.305,2.31,400
20160701|2016-04-25 13:00,25,2.31,2.314,2.301,2.312,724
20160701|2016-04-25 13:30,25,2.312,2.317,2.31,2.315,694
20160701|2016-04-25 14:00,25,2.314,2.316,2.312,2.316,60
20160701|2016-04-25 14:30,25,2.317,2.32,2.315,2.32,206
20160701|2016-04-25 15:00,25,2.321,2.321,2.318,2.319,32
20160701|2016-04-25 15:30,25,2.318,2.321,2.317,2.319,50
20160701|2016-04-25 17:00,26,2.321,2.323,2.321,2.322,53
20160701|2016-04-25 17:30,26,2.323,2.332,2.321,2.326,71
20160701|2016-04-25 18:00,26,2.324,2.326,2.324,2.325,46
20160701|2016-04-25 19:00,26,2.329,2.329,2.329,2.329,1
20160701|2016-04-25 19:30,26,2.327,2.328,2.323,2.323,16
20160701|2016-04-25 20:30,26,2.322,2.322,2.32,2.321,37
20160701|2016-04-25 21:00,26,2.315,2.318,2.314,2.318,70
20160701|2016-04-25 23:00,26,2.322,2.322,2.319,2.319,5
20160701|2016-04-25 23:30,26,2.326,2.326,2.326,2.326,1
20160701|2016-04-26 00:00,26,2.326,2.326,2.319,2.321,16
20160701|2016-04-26 00:30,26,2.317,2.325,2.317,2.317,11
20160701|2016-04-26 01:00,26,2.319,2.32,2.318,2.318,29
20160701|2016-04-26 01:30,26,2.314,2.316,2.314,2.316,6
20160701|2016-04-26 02:00,26,2.321,2.322,2.321,2.322,2
20160701|2016-04-26 02:30,26,2.322,2.323,2.322,2.323,3
20160701|2016-04-26 03:00,26,2.319,2.319,2.318,2.318,3
20160701|2016-04-26 03:30,26,2.317,2.317,2.314,2.314,5
20160701|2016-04-26 04:00,26,2.317,2.318,2.315,2.318,22
20160701|2016-04-26 04:30,26,2.318,2.323,2.318,2.323,7
20160701|2016-04-26 05:00,26,2.324,2.326,2.321,2.326,17
20160701|2016-04-26 05:30,26,2.324,2.324,2.307,2.307,53
20160701|2016-04-26 06:00,26,2.309,2.314,2.287,2.29,116
20160701|2016-04-26 06:30,26,2.286,2.297,2.281,2.283,118
20160701|2016-04-26 07:00,26,2.284,2.3,2.276,2.277,529
20160701|2016-04-26 07:30,26,2.275,2.282,2.263,2.271,822
20160701|2016-04-26 08:00,26,2.27,2.286,2.264,2.283,1677
20160701|2016-04-26 08:30,26,2.284,2.294,2.28,2.288,1025
20160701|2016-04-26 09:00,26,2.289,2.291,2.278,2.28,942
20160701|2016-04-26 09:30,26,2.28,2.285,2.278,2.284,410
20160701|2016-04-26 10:00,26,2.284,2.285,2.279,2.282,374
20160701|2016-04-26 10:30,26,2.282,2.285,2.273,2.275,541
20160701|2016-04-26 11:00,26,2.274,2.286,2.27,2.282,932
20160701|2016-04-26 11:30,26,2.283,2.293,2.283,2.289,714
20160701|2016-04-26 12:00,26,2.288,2.291,2.283,2.283,1132
20160701|2016-04-26 12:30,26,2.283,2.284,2.271,2.28,1018
20160701|2016-04-26 13:00,26,2.28,2.299,2.273,2.297,1789
20160701|2016-04-26 13:30,26,2.297,2.298,2.29,2.292,569
20160701|2016-04-26 14:00,26,2.292,2.296,2.292,2.294,190
20160701|2016-04-26 14:30,26,2.294,2.298,2.292,2.298,196
20160701|2016-04-26 15:00,26,2.298,2.302,2.294,2.302,96
20160701|2016-04-26 15:30,26,2.302,2.31,2.302,2.31,55
20160701|2016-04-26 17:00,27,2.306,2.31,2.306,2.31,2
20160701|2016-04-26 17:30,27,2.312,2.316,2.312,2.316,11
20160701|2016-04-26 18:00,27,2.311,2.311,2.31,2.31,4
20160701|2016-04-26 18:30,27,2.308,2.31,2.308,2.31,7
20160701|2016-04-26 19:00,27,2.309,2.309,2.307,2.309,26
20160701|2016-04-26 20:30,27,2.307,2.308,2.307,2.308,10
20160701|2016-04-26 22:30,27,2.31,2.311,2.309,2.309,12
20160701|2016-04-27 00:00,27,2.307,2.316,2.307,2.316,12
20160701|2016-04-27 00:30,27,2.318,2.32,2.318,2.32,4
20160701|2016-04-27 01:00,27,2.319,2.319,2.318,2.318,3
20160701|2016-04-27 01:30,27,2.318,2.318,2.318,2.318,1
20160701|2016-04-27 02:00,27,2.322,2.333,2.322,2.327,127
20160701|2016-04-27 02:30,27,2.332,2.332,2.328,2.331,22
20160701|2016-04-27 03:00,27,2.329,2.329,2.327,2.329,12
20160701|2016-04-27 03:30,27,2.332,2.332,2.332,2.332,21
20160701|2016-04-27 04:00,27,2.333,2.333,2.331,2.331,12
20160701|2016-04-27 04:30,27,2.33,2.33,2.329,2.329,2
20160701|2016-04-27 05:00,27,2.331,2.332,2.331,2.332,6
20160701|2016-04-27 05:30,27,2.332,2.332,2.329,2.33,31
20160701|2016-04-27 06:00,27,2.329,2.332,2.318,2.318,52
20160701|2016-04-27 06:30,27,2.316,2.322,2.304,2.31,428
20160701|2016-04-27 07:00,27,2.311,2.316,2.302,2.303,591
20160701|2016-04-27 07:30,27,2.302,2.306,2.284,2.294,852
20160701|2016-04-27 08:00,27,2.294,2.299,2.268,2.274,1687
20160701|2016-04-27 08:30,27,2.274,2.282,2.263,2.271,1429
20160701|2016-04-27 09:00,27,2.271,2.276,2.27,2.274,747
20160701|2016-04-27 09:30,27,2.274,2.288,2.269,2.286,1608
20160701|2016-04-27 10:00,27,2.286,2.287,2.276,2.279,832
20160701|2016-04-27 10:30,27,2.279,2.279,2.266,2.268,1670
20160701|2016-04-27 11:00,27,2.267,2.275,2.259,2.274,1506
20160701|2016-04-27 11:30,27,2.274,2.298,2.273,2.294,1600
20160701|2016-04-27 12:00,27,2.295,2.313,2.293,2.301,2333
20160701|2016-04-27 12:30,27,2.301,2.311,2.299,2.305,1052
20160701|2016-04-27 13:00,27,2.305,2.319,2.287,2.301,1686
20160701|2016-04-27 13:30,27,2.303,2.305,2.296,2.297,1272
20160701|2016-04-27 14:00,27,2.296,2.3,2.294,2.3,303
20160701|2016-04-27 14:30,27,2.299,2.301,2.298,2.298,170
20160701|2016-04-27 15:00,27,2.299,2.3,2.297,2.3,25
20160701|2016-04-27 15:30,27,2.3,2.301,2.297,2.3,34
20160701|2016-04-27 17:00,28,2.3,2.3,2.294,2.294,5
20160701|2016-04-27 17:30,28,2.298,2.298,2.298,2.298,1
20160701|2016-04-27 19:30,28,2.299,2.299,2.297,2.297,3
20160701|2016-04-27 20:00,28,2.293,2.295,2.293,2.293,13
20160701|2016-04-27 20:30,28,2.291,2.291,2.284,2.288,11
20160701|2016-04-27 21:00,28,2.286,2.287,2.286,2.287,5
20160701|2016-04-27 21:30,28,2.288,2.29,2.288,2.29,8
20160701|2016-04-27 23:30,28,2.293,2.294,2.293,2.294,10
20160701|2016-04-28 00:00,28,2.289,2.289,2.289,2.289,1
20160701|2016-04-28 00:30,28,2.288,2.288,2.285,2.285,20
20160701|2016-04-28 01:00,28,2.285,2.287,2.28,2.28,29
20160701|2016-04-28 01:30,28,2.279,2.281,2.275,2.278,14
20160701|2016-04-28 02:00,28,2.281,2.281,2.275,2.28,18
20160701|2016-04-28 02:30,28,2.284,2.29,2.281,2.285,48
20160701|2016-04-28 03:00,28,2.284,2.284,2.282,2.282,10
20160701|2016-04-28 03:30,28,2.281,2.294,2.281,2.294,17
20160701|2016-04-28 04:00,28,2.293,2.298,2.293,2.297,6
20160701|2016-04-28 04:30,28,2.292,2.292,2.292,2.292,1
20160701|2016-04-28 05:00,28,2.29,2.29,2.279,2.279,25
20160701|2016-04-28 05:30,28,2.279,2.283,2.279,2.282,11
20160701|2016-04-28 06:00,28,2.28,2.286,2.257,2.261,98
20160701|2016-04-28 06:30,28,2.26,2.269,2.259,2.264,203
20160701|2016-04-28 07:00,28,2.264,2.265,2.252,2.261,518
20160701|2016-04-28 07:30,28,2.261,2.261,2.251,2.252,509
20160701|2016-04-28 08:00,28,2.251,2.258,2.239,2.242,2346
20160701|2016-04-28 08:30,28,2.243,2.25,2.234,2.246,2239
20160701|2016-04-28 09:00,28,2.247,2.259,2.245,2.255,2354
20160701|2016-04-28 09:30,28,2.25,2.266,2.234,2.263,5356
20160701|2016-04-28 10:00,28,2.263,2.28,2.258,2.28,2338
20160701|2016-04-28 10:30,28,2.279,2.279,2.251,2.255,1942
20160701|2016-04-28 11:00,28,2.254,2.258,2.243,2.252,969
20160701|2016-04-28 11:30,28,2.252,2.262,2.247,2.258,703
20160701|2016-04-28 12:00,28,2.258,2.258,2.252,2.255,750
20160701|2016-04-28 12:30,28,2.254,2.264,2.253,2.261,776
20160701|2016-04-28 13:00,28,2.26,2.264,2.251,2.252,1731
20160701|2016-04-28 13:30,28,2.253,2.256,2.241,2.25,900
20160701|2016-04-28 14:00,28,2.25,2.251,2.243,2.247,496
20160701|2016-04-28 14:30,28,2.247,2.249,2.24,2.243,163
20160701|2016-04-28 15:00,28,2.243,2.244,2.236,2.237,223
20160701|2016-04-28 15:30,28,2.239,2.239,2.231,2.233,98
20160701|2016-04-28 17:00,29,2.233,2.233,2.233,2.233,1
20160701|2016-04-28 18:00,29,2.24,2.24,2.24,2.24,23
20160701|2016-04-28 19:00,29,2.242,2.242,2.242,2.242,2
20160701|2016-04-28 19:30,29,2.24,2.24,2.24,2.24,1
20160701|2016-04-28 20:00,29,2.238,2.238,2.238,2.238,1
20160701|2016-04-28 20:30,29,2.238,2.238,2.234,2.238,51
20160701|2016-04-28 21:00,29,2.243,2.245,2.243,2.243,3
20160701|2016-04-28 21:30,29,2.245,2.246,2.245,2.246,10
20160701|2016-04-28 22:00,29,2.246,2.248,2.246,2.248,24
20160701|2016-04-28 22:30,29,2.246,2.246,2.246,2.246,2
20160701|2016-04-28 23:00,29,2.244,2.244,2.244,2.244,3
20160701|2016-04-28 23:30,29,2.246,2.246,2.245,2.245,4
20160701|2016-04-29 00:00,29,2.244,2.244,2.244,2.244,1
20160701|2016-04-29 00:30,29,2.241,2.242,2.241,2.241,14
20160701|2016-04-29 01:00,29,2.24,2.24,2.24,2.24,1
20160701|2016-04-29 01:30,29,2.24,2.242,2.24,2.242,3
20160701|2016-04-29 02:00,29,2.238,2.239,2.236,2.238,21
20160701|2016-04-29 02:30,29,2.238,2.243,2.238,2.242,14
20160701|2016-04-29 03:00,29,2.239,2.239,2.233,2.235,11
20160701|2016-04-29 03:30,29,2.237,2.247,2.237,2.247,57
20160701|2016-04-29 04:00,29,2.247,2.249,2.247,2.249,34
20160701|2016-04-29 04:30,29,2.248,2.252,2.248,2.252,29
20160701|2016-04-29 05:00,29,2.252,2.26,2.252,2.256,160
20160701|2016-04-29 05:30,29,2.255,2.255,2.233,2.236,310
20160701|2016-04-29 06:00,29,2.237,2.238,2.227,2.232,221
20160701|2016-04-29 06:30,29,2.232,2.232,2.218,2.227,267
20160701|2016-04-29 07:00,29,2.227,2.255,2.224,2.249,2020
20160701|2016-04-29 07:30,29,2.252,2.252,2.234,2.234,1012
20160701|2016-04-29 08:00,29,2.235,2.27,2.234,2.257,1864
20160701|2016-04-29 08:30,29,2.257,2.272,2.245,2.247,1391
20160701|2016-04-29 09:00,29,2.246,2.256,2.241,2.249,1299
20160701|2016-04-29 09:30,29,2.249,2.259,2.248,2.258,927
20160701|2016-04-29 10:00,29,2.258,2.27,2.253,2.265,1532
20160701|2016-04-29 10:30,29,2.268,2.271,2.26,2.261,1233
20160701|2016-04-29 11:00,29,2.261,2.306,2.259,2.304,1734
20160701|2016-04-29 11:30,29,2.304,2.342,2.302,2.309,4813
20160701|2016-04-29 12:00,29,2.31,2.328,2.303,2.313,2247
20160701|2016-04-29 12:30,29,2.313,2.313,2.29,2.299,1815
20160701|2016-04-29 13:00,29,2.299,2.325,2.298,2.323,4820
20160701|2016-04-29 13:30,29,2.323,2.323,2.31,2.311,724
20160701|2016-04-29 14:00,29,2.312,2.313,2.295,2.299,568
20160701|2016-04-29 14:30,29,2.299,2.307,2.291,2.295,389
20160701|2016-04-29 15:00,29,2.296,2.3,2.289,2.289,227
20160701|2016-04-29 15:30,29,2.287,2.291,2.286,2.288,99
20160701|2016-05-01 17:00,2,2.272,2.286,2.264,2.284,203
20160701|2016-05-01 17:30,2,2.284,2.285,2.284,2.285,71
20160701|2016-05-01 18:00,2,2.286,2.288,2.286,2.288,88
20160701|2016-05-01 18:30,2,2.288,2.293,2.288,2.293,13
20160701|2016-05-01 19:00,2,2.293,2.293,2.288,2.29,65
20160701|2016-05-01 19:30,2,2.289,2.291,2.289,2.291,41
20160701|2016-05-01 20:00,2,2.291,2.292,2.288,2.29,130
20160701|2016-05-01 20:30,2,2.289,2.29,2.284,2.285,91
20160701|2016-05-01 21:00,2,2.287,2.288,2.287,2.288,14
20160701|2016-05-01 21:30,2,2.288,2.29,2.288,2.289,30
20160701|2016-05-01 22:00,2,2.291,2.294,2.291,2.293,61
20160701|2016-05-01 22:30,2,2.29,2.291,2.29,2.29,14
20160701|2016-05-01 23:00,2,2.291,2.291,2.289,2.29,31
20160701|2016-05-01 23:30,2,2.291,2.291,2.289,2.289,2
20160701|2016-05-02 00:00,2,2.29,2.291,2.29,2.291,14
20160701|2016-05-02 00:30,2,2.291,2.294,2.291,2.294,20
20160701|2016-05-02 01:00,2,2.293,2.294,2.291,2.293,28
20160701|2016-05-02 01:30,2,2.293,2.293,2.29,2.29,7
20160701|2016-05-02 02:00,2,2.292,2.292,2.278,2.28,65
20160701|2016-05-02 02:30,2,2.279,2.282,2.275,2.28,113
20160701|2016-05-02 03:00,2,2.279,2.284,2.279,2.283,16
20160701|2016-05-02 03:30,2,2.284,2.287,2.282,2.287,59
20160701|2016-05-02 04:00,2,2.288,2.291,2.287,2.291,15
20160701|2016-05-02 04:30,2,2.289,2.293,2.289,2.29,43
20160701|2016-05-02 05:00,2,2.292,2.294,2.284,2.287,65
20160701|2016-05-02 05:30,2,2.29,2.292,2.285,2.288,42
20160701|2016-05-02 06:00,2,2.29,2.294,2.282,2.285,119
20160701|2016-05-02 06:30,2,2.285,2.285,2.26,2.263,559
20160701|2016-05-02 07:00,2,2.261,2.27,2.258,2.26,535
20160701|2016-05-02 07:30,2,2.261,2.263,2.257,2.262,587
20160701|2016-05-02 08:00,2,2.262,2.269,2.255,2.269,1132
20160701|2016-05-02 08:30,2,2.267,2.272,2.255,2.255,1509
20160701|2016-05-02 09:00,2,2.255,2.26,2.251,2.258,1010
20160701|2016-05-02 09:30,2,2.258,2.261,2.254,2.257,456
20160701|2016-05-02 10:00,2,2.256,2.267,2.256,2.263,940
20160701|2016-05-02 10:30,2,2.263,2.264,2.255,2.26,841
20160701|2016-05-02 11:00,2,2.259,2.26,2.246,2.25,1148
20160701|2016-05-02 11:30,2,2.249,2.251,2.231,2.234,1667
20160701|2016-05-02 12:00,2,2.234,2.238,2.23,2.236,784
20160701|2016-05-02 12:30,2,2.236,2.241,2.224,2.227,1330
20160701|2016-05-02 13:00,2,2.227,2.232,2.209,2.213,3623
20160701|2016-05-02 13:30,2,2.213,2.217,2.204,2.209,1444
20160701|2016-05-02 14:00,2,2.21,2.221,2.209,2.219,637
20160701|2016-05-02 14:30,2,2.219,2.227,2.218,2.223,434
20160701|2016-05-02 15:00,2,2.225,2.228,2.224,2.228,141
20160701|2016-05-02 15:30,2,2.229,2.236,2.229,2.23,94
20160701|2016-05-02 17:00,3,2.229,2.234,2.229,2.233,7
20160701|2016-05-02 17:30,3,2.231,2.234,2.23,2.234,3
20160701|2016-05-02 18:00,3,2.231,2.231,2.231,2.231,1
20160701|2016-05-02 18:30,3,2.233,2.233,2.227,2.227,4
20160701|2016-05-02 19:00,3,2.228,2.231,2.228,2.231,4
20160701|2016-05-02 19:30,3,2.224,2.224,2.224,2.224,2
20160701|2016-05-02 20:30,3,2.223,2.223,2.223,2.223,1
20160701|2016-05-02 21:00,3,2.224,2.224,2.223,2.224,8
20160701|2016-05-02 21:30,3,2.222,2.223,2.222,2.223,12
20160701|2016-05-02 22:00,3,2.222,2.222,2.222,2.222,1
20160701|2016-05-02 22:30,3,2.22,2.223,2.22,2.223,4
20160701|2016-05-02 23:00,3,2.224,2.224,2.224,2.224,33
20160701|2016-05-02 23:30,3,2.224,2.225,2.224,2.225,11
20160701|2016-05-03 00:00,3,2.224,2.224,2.219,2.219,6
20160701|2016-05-03 00:30,3,2.218,2.228,2.213,2.224,87
20160701|2016-05-03 01:00,3,2.226,2.231,2.226,2.23,17
20160701|2016-05-03 01:30,3,2.226,2.236,2.226,2.236,24
20160701|2016-05-03 02:00,3,2.235,2.237,2.23,2.23,23
20160701|2016-05-03 02:30,3,2.227,2.231,2.22,2.229,49
20160701|2016-05-03 03:00,3,2.23,2.23,2.221,2.226,25
20160701|2016-05-03 03:30,3,2.225,2.232,2.223,2.23,88
20160701|2016-05-03 04:00,3,2.231,2.234,2.231,2.234,23
20160701|2016-05-03 04:30,3,2.234,2.237,2.233,2.233,46
20160701|2016-05-03 05:00,3,2.235,2.245,2.235,2.242,50
20160701|2016-05-03 05:30,3,2.242,2.245,2.241,2.241,37
20160701|2016-05-03 06:00,3,2.243,2.248,2.234,2.248,129
20160701|2016-05-03 06:30,3,2.25,2.257,2.243,2.243,373
20160701|2016-05-03 07:00,3,2.247,2.258,2.243,2.249,614
20160701|2016-05-03 07:30,3,2.25,2.253,2.236,2.244,1226
20160701|2016-05-03 08:00,3,2.245,2.253,2.232,2.245,1751
20160701|2016-05-03 08:30,3,2.245,2.261,2.237,2.259,1708
20160701|2016-05-03 09:00,3,2.258,2.272,2.251,2.251,1641
20160701|2016-05-03 09:30,3,2.251,2.264,2.25,2.256,835
20160701|2016-05-03 10:00,3,2.256,2.268,2.251,2.267,762
20160701|2016-05-03 10:30,3,2.269,2.269,2.259,2.261,861
20160701|2016-05-03 11:00,3,2.261,2.262,2.236,2.239,1437
20160701|2016-05-03 11:30,3,2.24,2.251,2.239,2.246,669
20160701|2016-05-03 12:00,3,2.246,2.257,2.243,2.25,593
20160701|2016-05-03 12:30,3,2.249,2.255,2.241,2.249,785
20160701|2016-05-03 13:00,3,2.249,2.257,2.245,2.252,1642
20160701|2016-05-03 13:30,3,2.252,2.256,2.251,2.254,298
20160701|2016-05-03 14:00,3,2.252,2.256,2.251,2.252,96
20160701|2016-05-03 14:30,3,2.251,2.253,2.249,2.252,166
20160701|2016-05-03 15:00,3,2.252,2.252,2.248,2.25,109
20160701|2016-05-03 15:30,3,2.25,2.252,2.246,2.246,64
20160701|2016-05-03 17:00,4,2.247,2.248,2.245,2.247,8
20160701|2016-05-03 17:30,4,2.25,2.253,2.25,2.25,16
20160701|2016-05-03 18:00,4,2.249,2.249,2.249,2.249,1
20160701|2016-05-03 18:30,4,2.249,2.249,2.248,2.248,16
20160701|2016-05-03 19:00,4,2.248,2.248,2.246,2.248,22
20160701|2016-05-03 19:30,4,2.248,2.248,2.248,2.248,1
20160701|2016-05-03 21:00,4,2.255,2.255,2.255,2.255,3
20160701|2016-05-03 21:30,4,2.256,2.256,2.256,2.256,2
20160701|2016-05-03 22:00,4,2.254,2.254,2.254,2.254,1
20160701|2016-05-03 22:30,4,2.251,2.251,2.251,2.251,2
20160701|2016-05-03 23:00,4,2.251,2.251,2.251,2.251,1
20160701|2016-05-03 23:30,4,2.254,2.254,2.251,2.251,6
20160701|2016-05-04 00:00,4,2.255,2.259,2.255,2.258,12
20160701|2016-05-04 00:30,4,2.254,2.261,2.254,2.259,15
20160701|2016-05-04 01:00,4,2.261,2.261,2.259,2.259,11
20160701|2016-05-04 01:30,4,2.255,2.255,2.251,2.251,5
20160701|2016-05-04 02:00,4,2.253,2.254,2.25,2.254,29
20160701|2016-05-04 02:30,4,2.253,2.254,2.248,2.248,22
20160701|2016-05-04 03:00,4,2.248,2.25,2.245,2.246,32
20160701|2016-05-04 03:30,4,2.249,2.255,2.249,2.252,27
20160701|2016-05-04 04:00,4,2.251,2.252,2.248,2.25,20
20160701|2016-05-04 04:30,4,2.25,2.251,2.249,2.249,9
20160701|2016-05-04 05:00,4,2.25,2.25,2.233,2.233,64
20160701|2016-05-04 05:30,4,2.233,2.239,2.232,2.232,87
20160701|2016-05-04 06:00,4,2.233,2.239,2.229,2.229,109
20160701|2016-05-04 06:30,4,2.228,2.24,2.228,2.231,319
20160701|2016-05-04 07:00,4,2.231,2.28,2.229,2.274,1202
20160701|2016-05-04 07:30,4,2.274,2.291,2.27,2.29,1456
20160701|2016-05-04 08:00,4,2.29,2.313,2.285,2.298,1975
20160701|2016-05-04 08:30,4,2.298,2.305,2.293,2.296,1026
20160701|2016-05-04 09:00,4,2.296,2.3,2.289,2.295,773
20160701|2016-05-04 09:30,4,2.295,2.302,2.291,2.296,551
20160701|2016-05-04 10:00,4,2.297,2.302,2.294,2.298,716
20160701|2016-05-04 10:30,4,2.298,2.303,2.291,2.292,463
20160701|2016-05-04 11:00,4,2.292,2.298,2.291,2.296,632
20160701|2016-05-04 11:30,4,2.296,2.298,2.293,2.293,337
20160701|2016-05-04 12:00,4,2.293,2.294,2.281,2.292,1052
20160701|2016-05-04 12:30,4,2.292,2.305,2.284,2.304,977
20160701|2016-05-04 13:00,4,2.304,2.307,2.294,2.296,1237
20160701|2016-05-04 13:30,4,2.295,2.298,2.294,2.297,319
20160701|2016-05-04 14:00,4,2.298,2.303,2.298,2.3,419
20160701|2016-05-04 14:30,4,2.3,2.301,2.298,2.298,160
20160701|2016-05-04 15:00,4,2.298,2.301,2.298,2.298,91
20160701|2016-05-04 15:30,4,2.299,2.301,2.298,2.3,12
20160701|2016-05-04 18:30,5,2.303,2.303,2.303,2.303,20
20160701|2016-05-04 19:00,5,2.296,2.297,2.296,2.297,12
20160701|2016-05-04 19:30,5,2.296,2.296,2.296,2.296,1
20160701|2016-05-04 20:30,5,2.296,2.296,2.296,2.296,1
20160701|2016-05-04 21:00,5,2.297,2.3,2.297,2.3,14
20160701|2016-05-04 22:00,5,2.3,2.302,2.3,2.302,6
20160701|2016-05-04 22:30,5,2.303,2.303,2.302,2.303,3
20160701|2016-05-04 23:00,5,2.303,2.303,2.303,2.303,4
20160701|2016-05-04 23:30,5,2.304,2.304,2.301,2.301,4
20160701|2016-05-05 00:00,5,2.302,2.302,2.298,2.299,5
20160701|2016-05-05 00:30,5,2.299,2.299,2.293,2.293,7
20160701|2016-05-05 01:00,5,2.293,2.298,2.293,2.298,8
20160701|2016-05-05 01:30,5,2.302,2.302,2.302,2.302,1
20160701|2016-05-05 02:00,5,2.304,2.304,2.304,2.304,5
20160701|2016-05-05 02:30,5,2.303,2.321,2.302,2.315,133
20160701|2016-05-05 03:00,5,2.311,2.317,2.302,2.307,68
20160701|2016-05-05 03:30,5,2.304,2.306,2.293,2.304,90
20160701|2016-05-05 04:00,5,2.306,2.308,2.303,2.305,21
20160701|2016-05-05 04:30,5,2.305,2.305,2.297,2.297,40
20160701|2016-05-05 05:00,5,2.298,2.304,2.296,2.304,39
20160701|2016-05-05 05:30,5,2.305,2.312,2.302,2.309,96
20160701|2016-05-05 06:00,5,2.309,2.31,2.295,2.302,72
20160701|2016-05-05 06:30,5,2.301,2.308,2.274,2.284,564
20160701|2016-05-05 07:00,5,2.285,2.327,2.274,2.319,1071
20160701|2016-05-05 07:30,5,2.32,2.323,2.306,2.314,1074
20160701|2016-05-05 08:00,5,2.313,2.317,2.266,2.272,1511
20160701|2016-05-05 08:30,5,2.273,2.281,2.265,2.272,1242
20160701|2016-05-05 09:00,5,2.273,2.275,2.266,2.272,1243
20160701|2016-05-05 09:30,5,2.269,2.288,2.246,2.254,2887
20160701|2016-05-05 10:00,5,2.253,2.256,2.244,2.249,991
20160701|2016-05-05 10:30,5,2.248,2.248,2.232,2.24,1637
20160701|2016-05-05 11:00,5,2.239,2.247,2.237,2.239,1062
20160701|2016-05-05 11:30,5,2.238,2.242,2.235,2.236,484
20160701|2016-05-05 12:00,5,2.237,2.246,2.233,2.234,684
20160701|2016-05-05 12:30,5,2.234,2.24,2.228,2.239,729
20160701|2016-05-05 13:00,5,2.239,2.241,2.232,2.24,1236
20160701|2016-05-05 13:30,5,2.24,2.249,2.24,2.244,378
20160701|2016-05-05 14:00,5,2.245,2.249,2.245,2.248,174
20160701|2016-05-05 14:30,5,2.248,2.25,2.242,2.248,147
20160701|2016-05-05 15:00,5,2.247,2.248,2.241,2.241,64
20160701|2016-05-05 15:30,5,2.241,2.243,2.241,2.241,39
20160701|2016-05-05 17:00,6,2.24,2.24,2.24,2.24,1
20160701|2016-05-05 18:00,6,2.238,2.238,2.238,2.238,1
20160701|2016-05-05 19:00,6,2.232,2.236,2.232,2.236,4
20160701|2016-05-05 20:00,6,2.242,2.242,2.242,2.242,13
20160701|2016-05-05 20:30,6,2.241,2.245,2.241,2.244,9
20160701|2016-05-05 21:00,6,2.244,2.245,2.244,2.244,5
20160701|2016-05-05 21:30,6,2.247,2.247,2.246,2.246,6
20160701|2016-05-05 22:00,6,2.245,2.245,2.244,2.244,3
20160701|2016-05-05 22:30,6,2.24,2.24,2.24,2.24,4
20160701|2016-05-05 23:30,6,2.244,2.244,2.244,2.244,2
20160701|2016-05-06 00:30,6,2.242,2.242,2.235,2.235,5
20160701|2016-05-06 01:00,6,2.233,2.233,2.231,2.233,7
20160701|2016-05-06 01:30,6,2.233,2.233,2.233,2.233,1
20160701|2016-05-06 02:00,6,2.237,2.244,2.236,2.242,47
20160701|2016-05-06 02:30,6,2.24,2.241,2.233,2.237,90
20160701|2016-05-06 03:00,6,2.235,2.241,2.234,2.239,91
20160701|2016-05-06 03:30,6,2.239,2.244,2.236,2.242,107
20160701|2016-05-06 04:00,6,2.241,2.241,2.234,2.236,29
20160701|2016-05-06 04:30,6,2.235,2.236,2.235,2.236,57
20160701|2016-05-06 05:00,6,2.235,2.238,2.233,2.237,46
20160701|2016-05-06 05:30,6,2.234,2.235,2.224,2.227,133
20160701|2016-05-06 06:00,6,2.226,2.23,2.217,2.223,145
20160701|2016-05-06 06:30,6,2.22,2.23,2.22,2.226,86
20160701|2016-05-06 07:00,6,2.225,2.231,2.211,2.225,660
20160701|2016-05-06 07:30,6,2.225,2.236,2.214,2.215,655
20160701|2016-05-06 08:00,6,2.214,2.225,2.212,2.225,1489
20160701|2016-05-06 08:30,6,2.225,2.258,2.222,2.253,2822
20160701|2016-05-06 09:00,6,2.254,2.266,2.246,2.249,1452
20160701|2016-05-06 09:30,6,2.248,2.257,2.24,2.252,1607
20160701|2016-05-06 10:00,6,2.252,2.258,2.249,2.255,495
20160701|2016-05-06 10:30,6,2.256,2.256,2.242,2.251,750
20160701|2016-05-06 11:00,6,2.252,2.254,2.237,2.245,1298
20160701|2016-05-06 11:30,6,2.245,2.251,2.239,2.243,326
20160701|2016-05-06 12:00,6,2.243,2.246,2.237,2.242,772
20160701|2016-05-06 12:30,6,2.241,2.242,2.235,2.239,678
20160701|2016-05-06 13:00,6,2.241,2.251,2.234,2.237,2088
20160701|2016-05-06 13:30,6,2.236,2.243,2.236,2.238,445
20160701|2016-05-06 14:00,6,2.238,2.239,2.235,2.238,97
20160701|2016-05-06 14:30,6,2.237,2.241,2.236,2.238,143
20160701|2016-05-06 15:00,6,2.239,2.24,2.237,2.24,56
20160701|2016-05-06 15:30,6,2.237,2.239,2.233,2.234,52
20160701|2016-05-08 17:00,9,2.247,2.248,2.236,2.24,37
20160701|2016-05-08 17:30,9,2.239,2.243,2.238,2.241,18
20160701|2016-05-08 18:30,9,2.235,2.235,2.235,2.235,1
20160701|2016-05-08 19:00,9,2.238,2.238,2.237,2.237,6
20160701|2016-05-08 19:30,9,2.237,2.237,2.236,2.236,2
20160701|2016-05-08 20:00,9,2.237,2.237,2.236,2.236,2
20160701|2016-05-08 20:30,9,2.234,2.245,2.234,2.245,6
20160701|2016-05-08 21:00,9,2.242,2.242,2.242,2.242,2
20160701|2016-05-08 21:30,9,2.24,2.24,2.24,2.24,4
20160701|2016-05-08 22:00,9,2.242,2.242,2.242,2.242,2
20160701|2016-05-08 23:30,9,2.241,2.247,2.241,2.247,6
20160701|2016-05-09 00:00,9,2.249,2.25,2.248,2.25,6
20160701|2016-05-09 00:30,9,2.25,2.251,2.249,2.249,25
20160701|2016-05-09 01:00,9,2.251,2.251,2.24,2.24,103
20160701|2016-05-09 02:00,9,2.243,2.245,2.24,2.24,10
20160701|2016-05-09 02:30,9,2.241,2.241,2.235,2.235,101
20160701|2016-05-09 03:00,9,2.237,2.238,2.237,2.237,14
20160701|2016-05-09 03:30,9,2.236,2.237,2.234,2.234,16
20160701|2016-05-09 04:00,9,2.236,2.241,2.236,2.239,31
20160701|2016-05-09 04:30,9,2.24,2.241,2.24,2.241,3
20160701|2016-05-09 05:00,9,2.241,2.242,2.237,2.24,22
20160701|2016-05-09 05:30,9,2.24,2.242,2.238,2.241,10
20160701|2016-05-09 06:00,9,2.241,2.242,2.235,2.24,54
20160701|2016-05-09 06:30,9,2.242,2.267,2.24,2.248,399
20160701|2016-05-09 07:00,9,2.248,2.25,2.226,2.246,749
20160701|2016-05-09 07:30,9,2.245,2.25,2.23,2.244,907
20160701|2016-05-09 08:00,9,2.244,2.261,2.24,2.244,1663
20160701|2016-05-09 08:30,9,2.244,2.252,2.224,2.227,1314
20160701|2016-05-09 09:00,9,2.228,2.234,2.218,2.23,1326
20160701|2016-05-09 09:30,9,2.231,2.242,2.224,2.234,1240
20160701|2016-05-09 10:00,9,2.235,2.239,2.229,2.235,709
20160701|2016-05-09 10:30,9,2.234,2.24,2.231,2.232,538
20160701|2016-05-09 11:00,9,2.234,2.235,2.225,2.226,686
20160701|2016-05-09 11:30,9,2.227,2.241,2.225,2.234,1039
20160701|2016-05-09 12:00,9,2.234,2.235,2.226,2.229,1414
20160701|2016-05-09 12:30,9,2.232,2.235,2.226,2.233,1124
20160701|2016-05-09 13:00,9,2.234,2.235,2.222,2.231,2652
20160701|2016-05-09 13:30,9,2.231,2.236,2.23,2.234,273
20160701|2016-05-09 14:00,9,2.233,2.237,2.233,2.236,143
20160701|2016-05-09 14:30,9,2.234,2.236,2.232,2.233,97
20160701|2016-05-09 15:00,9,2.232,2.237,2.229,2.23,208
20160701|2016-05-09 15:30,9,2.23,2.233,2.23,2.231,56
20160701|2016-05-09 17:00,10,2.232,2.235,2.232,2.235,2
20160701|2016-05-09 18:00,10,2.232,2.232,2.232,2.232,1
20160701|2016-05-09 18:30,10,2.23,2.23,2.229,2.229,6
20160701|2016-05-09 19:30,10,2.232,2.232,2.232,2.232,5
20160701|2016-05-09 20:00,10,2.229,2.232,2.229,2.232,4
20160701|2016-05-09 23:00,10,2.234,2.234,2.234,2.234,2
20160701|2016-05-09 23:30,10,2.234,2.234,2.232,2.232,4
20160701|2016-05-10 00:00,10,2.232,2.232,2.229,2.229,20
20160701|2016-05-10 00:30,10,2.23,2.23,2.228,2.23,29
20160701|2016-05-10 01:00,10,2.228,2.228,2.227,2.227,4
20160701|2016-05-10 01:30,10,2.228,2.228,2.224,2.227,72
20160701|2016-05-10 02:00,10,2.226,2.228,2.224,2.228,49
20160701|2016-05-10 02:30,10,2.23,2.232,2.227,2.23,28
20160701|2016-05-10 03:00,10,2.23,2.23,2.227,2.229,15
20160701|2016-05-10 03:30,10,2.228,2.231,2.224,2.231,80
20160701|2016-05-10 04:00,10,2.229,2.242,2.229,2.241,75
20160701|2016-05-10 04:30,10,2.242,2.259,2.242,2.255,137
20160701|2016-05-10 05:00,10,2.256,2.265,2.256,2.264,205
20160701|2016-05-10 05:30,10,2.265,2.27,2.258,2.263,229
20160701|2016-05-10 06:00,10,2.263,2.271,2.261,2.27,213
20160701|2016-05-10 06:30,10,2.27,2.271,2.258,2.267,322
20160701|2016-05-10 07:00,10,2.268,2.271,2.257,2.267,595
20160701|2016-05-10 07:30,10,2.267,2.291,2.264,2.29,1361
20160701|2016-05-10 08:00,10,2.289,2.299,2.274,2.277,1944
20160701|2016-05-10 08:30,10,2.277,2.281,2.265,2.275,1849
20160701|2016-05-10 09:00,10,2.276,2.281,2.266,2.269,1042
20160701|2016-05-10 09:30,10,2.27,2.278,2.27,2.273,1022
20160701|2016-05-10 10:00,10,2.274,2.28,2.267,2.273,977
20160701|2016-05-10 10:30,10,2.273,2.281,2.273,2.276,658
20160701|2016-05-10 11:00,10,2.277,2.291,2.277,2.283,1661
20160701|2016-05-10 11:30,10,2.283,2.291,2.281,2.287,902
20160701|2016-05-10 12:00,10,2.286,2.288,2.282,2.285,844
20160701|2016-05-10 12:30,10,2.285,2.288,2.275,2.278,799
20160701|2016-05-10 13:00,10,2.279,2.29,2.277,2.287,2179
20160701|2016-05-10 13:30,10,2.286,2.294,2.286,2.292,760
20160701|2016-05-10 14:00,10,2.292,2.295,2.291,2.292,364
20160701|2016-05-10 14:30,10,2.293,2.296,2.292,2.293,494
20160701|2016-05-10 15:00,10,2.293,2.302,2.292,2.298,152
20160701|2016-05-10 15:30,10,2.296,2.296,2.292,2.294,28
20160701|2016-05-10 17:00,11,2.296,2.296,2.292,2.295,24
20160701|2016-05-10 18:00,11,2.295,2.295,2.294,2.294,3
20160701|2016-05-10 18:30,11,2.293,2.297,2.293,2.297,6
20160701|2016-05-10 19:00,11,2.297,2.297,2.293,2.293,29
20160701|2016-05-10 20:00,11,2.293,2.293,2.293,2.293,1
20160701|2016-05-10 20:30,11,2.294,2.294,2.294,2.294,1
20160701|2016-05-10 21:00,11,2.291,2.294,2.291,2.294,10
20160701|2016-05-10 22:00,11,2.29,2.293,2.29,2.293,5
20160701|2016-05-10 23:30,11,2.292,2.296,2.291,2.296,22
20160701|2016-05-11 00:00,11,2.297,2.297,2.294,2.294,14
20160701|2016-05-11 00:30,11,2.296,2.296,2.296,2.296,1
20160701|2016-05-11 01:30,11,2.296,2.296,2.293,2.293,3
20160701|2016-05-11 02:00,11,2.292,2.292,2.274,2.289,110
20160701|2016-05-11 02:30,11,2.289,2.29,2.283,2.286,49
20160701|2016-05-11 03:00,11,2.287,2.292,2.285,2.29,35
20160701|2016-05-11 03:30,11,2.286,2.289,2.285,2.287,24
20160701|2016-05-11 04:00,11,2.288,2.295,2.288,2.294,35
20160701|2016-05-11 04:30,11,2.292,2.297,2.288,2.297,38
20160701|2016-05-11 05:00,11,2.297,2.297,2.29,2.292,37
20160701|2016-05-11 05:30,11,2.293,2.302,2.292,2.302,148
20160701|2016-05-11 06:00,11,2.301,2.311,2.297,2.298,283
20160701|2016-05-11 06:30,11,2.299,2.3,2.28,2.289,272
20160701|2016-05-11 07:00,11,2.287,2.296,2.287,2.296,415
20160701|2016-05-11 07:30,11,2.297,2.299,2.29,2.29,480
20160701|2016-05-11 08:00,11,2.291,2.295,2.255,2.259,2499
20160701|2016-05-11 08:30,11,2.259,2.263,2.247,2.256,2411
20160701|2016-05-11 09:00,11,2.255,2.262,2.25,2.262,1147
20160701|2016-05-11 09:30,11,2.262,2.289,2.26,2.288,1356
20160701|2016-05-11 10:00,11,2.288,2.306,2.288,2.29,2045
20160701|2016-05-11 10:30,11,2.291,2.293,2.272,2.275,1248
20160701|2016-05-11 11:00,11,2.275,2.28,2.27,2.274,582
20160701|2016-05-11 11:30,11,2.273,2.284,2.273,2.282,848
20160701|2016-05-11 12:00,11,2.282,2.288,2.277,2.284,834
20160701|2016-05-11 12:30,11,2.284,2.296,2.283,2.293,1472
20160701|2016-05-11 13:00,11,2.293,2.306,2.292,2.301,2376
20160701|2016-05-11 13:30,11,2.302,2.302,2.295,2.297,589
20160701|2016-05-11 14:00,11,2.295,2.299,2.295,2.295,48
20160701|2016-05-11 14:30,11,2.295,2.298,2.293,2.295,261
20160701|2016-05-11 15:00,11,2.295,2.297,2.292,2.295,203
20160701|2016-05-11 15:30,11,2.294,2.295,2.291,2.295,53
20160701|2016-05-11 17:00,12,2.29,2.29,2.289,2.289,12
20160701|2016-05-11 17:30,12,2.291,2.292,2.291,2.292,2
20160701|2016-05-11 18:00,12,2.292,2.294,2.291,2.294,13
20160701|2016-05-11 19:00,12,2.29,2.29,2.29,2.29,1
20160701|2016-05-11 19:30,12,2.289,2.289,2.289,2.289,1
20160701|2016-05-11 20:00,12,2.289,2.289,2.289,2.289,1
20160701|2016-05-11 20:30,12,2.286,2.286,2.286,2.286,4
20160701|2016-05-11 21:30,12,2.288,2.288,2.288,2.288,1
20160701|2016-05-11 22:00,12,2.288,2.288,2.288,2.288,1
20160701|2016-05-11 22:30,12,2.29,2.291,2.29,2.291,2
20160701|2016-05-11 23:30,12,2.287,2.287,2.286,2.286,5
20160701|2016-05-12 00:00,12,2.286,2.289,2.286,2.289,16
20160701|2016-05-12 00:30,12,2.29,2.29,2.29,2.29,2
20160701|2016-05-12 01:00,12,2.29,2.29,2.29,2.29,1
20160701|2016-05-12 01:30,12,2.289,2.29,2.289,2.29,12
20160701|2016-05-12 02:00,12,2.288,2.289,2.284,2.284,69
20160701|2016-05-12 02:30,12,2.286,2.287,2.282,2.284,32
20160701|2016-05-12 03:00,12,2.283,2.29,2.283,2.29,46
20160701|2016-05-12 03:30,12,2.289,2.3,2.289,2.296,100
20160701|2016-05-12 04:00,12,2.296,2.298,2.295,2.295,24
20160701|2016-05-12 04:30,12,2.294,2.295,2.293,2.293,23
20160701|2016-05-12 05:00,12,2.294,2.299,2.294,2.295,54
20160701|2016-05-12 05:30,12,2.292,2.292,2.289,2.289,37
20160701|2016-05-12 06:00,12,2.289,2.294,2.283,2.294,181
20160701|2016-05-12 06:30,12,2.294,2.304,2.29,2.302,260
20160701|2016-05-12 07:00,12,2.301,2.305,2.297,2.302,512
20160701|2016-05-12 07:30,12,2.302,2.302,2.285,2.294,1037
20160701|2016-05-12 08:00,12,2.294,2.301,2.286,2.295,1294
20160701|2016-05-12 08:30,12,2.295,2.301,2.287,2.29,1622
20160701|2016-05-12 09:00,12,2.29,2.299,2.287,2.297,1431
20160701|2016-05-12 09:30,12,2.297,2.313,2.289,2.305,2847
20160701|2016-05-12 10:00,12,2.304,2.304,2.268,2.275,2962
20160701|2016-05-12 10:30,12,2.276,2.279,2.261,2.264,1639
20160701|2016-05-12 11:00,12,2.264,2.274,2.262,2.272,1087
20160701|2016-05-12 11:30,12,2.273,2.282,2.272,2.28,917
20160701|2016-05-12 12:00,12,2.28,2.282,2.274,2.275,796
20160701|2016-05-12 12:30,12,2.276,2.297,2.276,2.295,1253
20160701|2016-05-12 13:00,12,2.294,2.302,2.294,2.301,2407
20160701|2016-05-12 13:30,12,2.301,2.303,2.294,2.296,702
20160701|2016-05-12 14:00,12,2.296,2.296,2.288,2.289,227
20160701|2016-05-12 14:30,12,2.29,2.296,2.29,2.294,171
20160701|2016-05-12 15:00,12,2.294,2.297,2.292,2.293,169
20160701|2016-05-12 15:30,12,2.293,2.293,2.279,2.281,211
20160701|2016-05-12 17:00,13,2.281,2.281,2.279,2.28,20
20160701|2016-05-12 18:00,13,2.281,2.281,2.267,2.268,37
20160701|2016-05-12 18:30,13,2.275,2.275,2.27,2.271,22
20160701|2016-05-12 19:00,13,2.275,2.275,2.275,2.275,2
20160701|2016-05-12 19:30,13,2.273,2.273,2.27,2.27,12
20160701|2016-05-12 20:00,13,2.268,2.269,2.262,2.269,21
20160701|2016-05-12 20:30,13,2.27,2.27,2.268,2.27,10
20160701|2016-05-12 21:00,13,2.269,2.27,2.268,2.268,19
20160701|2016-05-12 21:30,13,2.268,2.27,2.267,2.268,27
20160701|2016-05-12 22:00,13,2.268,2.268,2.268,2.268,7
20160701|2016-05-12 22:30,13,2.266,2.267,2.266,2.267,2
20160701|2016-05-12 23:00,13,2.266,2.267,2.266,2.267,4
20160701|2016-05-12 23:30,13,2.268,2.268,2.263,2.265,97
20160701|2016-05-13 00:00,13,2.267,2.267,2.263,2.263,2
20160701|2016-05-13 00:30,13,2.265,2.265,2.265,2.265,1
20160701|2016-05-13 01:00,13,2.262,2.262,2.245,2.246,115
20160701|2016-05-13 01:30,13,2.247,2.248,2.246,2.248,14
20160701|2016-05-13 02:00,13,2.247,2.248,2.238,2.24,217
20160701|2016-05-13 02:30,13,2.24,2.252,2.24,2.252,167
20160701|2016-05-13 03:00,13,2.25,2.25,2.242,2.243,63
20160701|2016-05-13 03:30,13,2.244,2.245,2.238,2.24,171
20160701|2016-05-13 04:00,13,2.239,2.249,2.237,2.249,107
20160701|2016-05-13 04:30,13,2.248,2.25,2.229,2.241,482
20160701|2016-05-13 05:00,13,2.241,2.246,2.239,2.245,81
20160701|2016-05-13 05:30,13,2.247,2.253,2.246,2.25,77
20160701|2016-05-13 06:00,13,2.249,2.25,2.239,2.246,232
20160701|2016-05-13 06:30,13,2.244,2.245,2.235,2.238,381
20160701|2016-05-13 07:00,13,2.239,2.266,2.238,2.251,985
20160701|2016-05-13 07:30,13,2.252,2.255,2.241,2.241,1210
20160701|2016-05-13 08:00,13,2.242,2.249,2.237,2.247,2840
20160701|2016-05-13 08:30,13,2.247,2.254,2.241,2.244,3740
20160701|2016-05-13 09:00,13,2.245,2.256,2.241,2.246,2141
20160701|2016-05-13 09:30,13,2.246,2.29,2.243,2.284,3091
20160701|2016-05-13 10:00,13,2.284,2.297,2.28,2.293,2972
20160701|2016-05-13 10:30,13,2.293,2.296,2.284,2.286,1571
20160701|2016-05-13 11:00,13,2.286,2.286,2.253,2.256,2180
20160701|2016-05-13 11:30,13,2.256,2.26,2.252,2.258,1311
20160701|2016-05-13 12:00,13,2.257,2.262,2.253,2.257,796
20160701|2016-05-13 12:30,13,2.257,2.259,2.245,2.253,1698
20160701|2016-05-13 13:00,13,2.252,2.254,2.242,2.243,4581
20160701|2016-05-13 13:30,13,2.243,2.246,2.242,2.244,1011
20160701|2016-05-13 14:00,13,2.244,2.248,2.242,2.245,462
20160701|2016-05-13 14:30,13,2.245,2.247,2.244,2.245,291
20160701|2016-05-13 15:00,13,2.244,2.246,2.243,2.244,164
20160701|2016-05-13 15:30,13,2.245,2.246,2.238,2.24,115
20160701|2016-05-15 17:00,16,2.217,2.227,2.2,2.223,358
20160701|2016-05-15 17:30,16,2.223,2.224,2.216,2.219,36
20160701|2016-05-15 18:00,16,2.22,2.221,2.213,2.216,66
20160701|2016-05-15 18:30,16,2.216,2.216,2.213,2.213,28
20160701|2016-05-15 19:00,16,2.215,2.216,2.212,2.213,30
20160701|2016-05-15 19:30,16,2.215,2.215,2.213,2.215,14
20160701|2016-05-15 20:00,16,2.216,2.216,2.215,2.215,7
20160701|2016-05-15 20:30,16,2.216,2.216,2.215,2.215,7
20160701|2016-05-15 21:00,16,2.216,2.218,2.214,2.217,39
20160701|2016-05-15 21:30,16,2.216,2.216,2.215,2.216,20
20160701|2016-05-15 22:00,16,2.217,2.22,2.216,2.219,8
20160701|2016-05-15 22:30,16,2.219,2.22,2.219,2.22,6
20160701|2016-05-15 23:00,16,2.22,2.22,2.22,2.22,8
20160701|2016-05-15 23:30,16,2.22,2.22,2.218,2.218,36
20160701|2016-05-16 00:00,16,2.218,2.22,2.218,2.218,4
20160701|2016-05-16 00:30,16,2.218,2.22,2.218,2.22,9
20160701|2016-05-16 01:00,16,2.22,2.225,2.22,2.225,15
20160701|2016-05-16 01:30,16,2.224,2.224,2.223,2.224,5
20160701|2016-05-16 02:00,16,2.223,2.224,2.22,2.223,107
20160701|2016-05-16 02:30,16,2.222,2.23,2.221,2.23,167
20160701|2016-05-16 03:00,16,2.23,2.231,2.217,2.221,363
20160701|2016-05-16 03:30,16,2.219,2.221,2.217,2.219,42
20160701|2016-05-16 04:00,16,2.217,2.219,2.213,2.219,58
20160701|2016-05-16 04:30,16,2.219,2.222,2.218,2.222,23
20160701|2016-05-16 05:00,16,2.222,2.226,2.213,2.213,122
20160701|2016-05-16 05:30,16,2.214,2.214,2.207,2.211,146
20160701|2016-05-16 06:00,16,2.211,2.218,2.208,2.213,542
20160701|2016-05-16 06:30,16,2.211,2.215,2.202,2.209,436
20160701|2016-05-16 07:00,16,2.209,2.22,2.208,2.213,785
20160701|2016-05-16 07:30,16,2.214,2.215,2.197,2.202,2212
20160701|2016-05-16 08:00,16,2.203,2.207,2.173,2.179,4728
20160701|2016-05-16 08:30,16,2.18,2.185,2.17,2.183,5503
20160701|2016-05-16 09:00,16,2.184,2.187,2.178,2.181,2202
20160701|2016-05-16 09:30,16,2.181,2.186,2.179,2.185,1579
20160701|2016-05-16 10:00,16,2.184,2.187,2.178,2.183,3078
20160701|2016-05-16 10:30,16,2.182,2.182,2.177,2.181,2382
20160701|2016-05-16 11:00,16,2.182,2.187,2.179,2.182,1536
20160701|2016-05-16 11:30,16,2.181,2.181,2.173,2.178,1660
20160701|2016-05-16 12:00,16,2.178,2.18,2.175,2.177,880
20160701|2016-05-16 12:30,16,2.177,2.179,2.172,2.173,1422
20160701|2016-05-16 13:00,16,2.172,2.18,2.17,2.177,3784
20160701|2016-05-16 13:30,16,2.178,2.183,2.178,2.182,1297
20160701|2016-05-16 14:00,16,2.182,2.183,2.177,2.178,513
20160701|2016-05-16 14:30,16,2.178,2.181,2.178,2.179,296
20160701|2016-05-16 15:00,16,2.179,2.179,2.176,2.178,130
20160701|2016-05-16 15:30,16,2.178,2.185,2.176,2.181,183
20160701|2016-05-16 17:00,17,2.183,2.186,2.183,2.185,16
20160701|2016-05-16 17:30,17,2.185,2.185,2.185,2.185,1
20160701|2016-05-16 18:00,17,2.187,2.188,2.184,2.184,13
20160701|2016-05-16 18:30,17,2.187,2.188,2.183,2.183,22
20160701|2016-05-16 19:00,17,2.182,2.183,2.181,2.181,14
20160701|2016-05-16 19:30,17,2.182,2.182,2.18,2.181,14
20160701|2016-05-16 20:00,17,2.181,2.184,2.18,2.183,34
20160701|2016-05-16 20:30,17,2.182,2.182,2.18,2.181,17
20160701|2016-05-16 21:00,17,2.181,2.182,2.179,2.18,18
20160701|2016-05-16 21:30,17,2.181,2.181,2.179,2.179,9
20160701|2016-05-16 22:00,17,2.178,2.179,2.178,2.179,5
20160701|2016-05-16 22:30,17,2.177,2.177,2.175,2.177,10
20160701|2016-05-16 23:00,17,2.179,2.179,2.179,2.179,1
20160701|2016-05-16 23:30,17,2.179,2.179,2.179,2.179,20
20160701|2016-05-17 00:00,17,2.18,2.18,2.178,2.178,41
20160701|2016-05-17 00:30,17,2.18,2.18,2.174,2.174,15
20160701|2016-05-17 01:00,17,2.175,2.177,2.175,2.175,20
20160701|2016-05-17 01:30,17,2.176,2.179,2.176,2.177,17
20160701|2016-05-17 02:00,17,2.178,2.179,2.177,2.178,71
20160701|2016-05-17 02:30,17,2.178,2.179,2.177,2.178,125
20160701|2016-05-17 03:00,17,2.177,2.193,2.177,2.185,271
20160701|2016-05-17 03:30,17,2.185,2.198,2.183,2.189,758
20160701|2016-05-17 04:00,17,2.189,2.204,2.188,2.204,604
20160701|2016-05-17 04:30,17,2.202,2.205,2.197,2.201,265
20160701|2016-05-17 05:00,17,2.202,2.209,2.199,2.204,433
20160701|2016-05-17 05:30,17,2.206,2.208,2.203,2.206,115
20160701|2016-05-17 06:00,17,2.205,2.212,2.204,2.208,304
20160701|2016-05-17 06:30,17,2.208,2.219,2.204,2.205,601
20160701|2016-05-17 07:00,17,2.205,2.212,2.198,2.206,785
20160701|2016-05-17 07:30,17,2.207,2.208,2.198,2.203,1194
20160701|2016-05-17 08:00,17,2.202,2.218,2.191,2.211,3269
20160701|2016-05-17 08:30,17,2.211,2.213,2.202,2.208,1967
20160701|2016-05-17 09:00,17,2.207,2.207,2.196,2.202,2004
20160701|2016-05-17 09:30,17,2.203,2.204,2.194,2.195,906
20160701|2016-05-17 10:00,17,2.195,2.204,2.184,2.185,1727
20160701|2016-05-17 10:30,17,2.185,2.193,2.181,2.191,1329
20160701|2016-05-17 11:00,17,2.19,2.198,2.188,2.192,897
20160701|2016-05-17 11:30,17,2.192,2.192,2.182,2.187,949
20160701|2016-05-17 12:00,17,2.188,2.189,2.18,2.187,1180
20160701|2016-05-17 12:30,17,2.188,2.188,2.182,2.184,844
20160701|2016-05-17 13:00,17,2.184,2.188,2.176,2.186,5099
20160701|2016-05-17 13:30,17,2.187,2.193,2.186,2.188,555
20160701|2016-05-17 14:00,17,2.19,2.198,2.189,2.197,561
20160701|2016-05-17 14:30,17,2.197,2.198,2.192,2.195,254
20160701|2016-05-17 15:00,17,2.195,2.195,2.192,2.192,109
20160701|2016-05-17 15:30,17,2.193,2.195,2.188,2.191,104
20160701|2016-05-17 17:00,18,2.193,2.194,2.188,2.188,11
20160701|2016-05-17 18:00,18,2.19,2.19,2.187,2.187,8
20160701|2016-05-17 18:30,18,2.187,2.188,2.186,2.186,20
20160701|2016-05-17 19:00,18,2.187,2.187,2.184,2.184,142
20160701|2016-05-17 19:30,18,2.184,2.184,2.18,2.181,32
20160701|2016-05-17 20:00,18,2.182,2.183,2.182,2.183,11
20160701|2016-05-17 20:30,18,2.182,2.185,2.182,2.184,17
20160701|2016-05-17 21:00,18,2.184,2.184,2.181,2.182,14
20160701|2016-05-17 21:30,18,2.182,2.183,2.182,2.183,5
20160701|2016-05-17 22:00,18,2.183,2.183,2.183,2.183,11
20160701|2016-05-17 22:30,18,2.181,2.182,2.181,2.182,3
20160701|2016-05-17 23:00,18,2.183,2.183,2.183,2.183,2
20160701|2016-05-17 23:30,18,2.183,2.183,2.183,2.183,13
20160701|2016-05-18 00:00,18,2.183,2.184,2.183,2.184,8
20160701|2016-05-18 00:30,18,2.183,2.184,2.181,2.182,25
20160701|2016-05-18 01:00,18,2.182,2.183,2.182,2.183,7
20160701|2016-05-18 01:30,18,2.183,2.183,2.181,2.181,18
20160701|2016-05-18 02:00,18,2.18,2.184,2.18,2.183,25
20160701|2016-05-18 02:30,18,2.183,2.185,2.182,2.183,38
20160701|2016-05-18 03:00,18,2.182,2.185,2.182,2.184,16
20160701|2016-05-18 03:30,18,2.184,2.184,2.164,2.166,547
20160701|2016-05-18 04:00,18,2.169,2.169,2.163,2.165,124
20160701|2016-05-18 04:30,18,2.164,2.17,2.163,2.17,105
20160701|2016-05-18 05:00,18,2.169,2.169,2.162,2.164,184
20160701|2016-05-18 05:30,18,2.165,2.166,2.162,2.165,126
20160701|2016-05-18 06:00,18,2.162,2.167,2.162,2.163,164
20160701|2016-05-18 06:30,18,2.163,2.163,2.142,2.146,1596
20160701|2016-05-18 07:00,18,2.146,2.157,2.141,2.154,1444
20160701|2016-05-18 07:30,18,2.154,2.163,2.144,2.145,1746
20160701|2016-05-18 08:00,18,2.146,2.157,2.137,2.147,2995
20160701|2016-05-18 08:30,18,2.147,2.15,2.139,2.144,2632
20160701|2016-05-18 09:00,18,2.145,2.151,2.143,2.147,1472
20160701|2016-05-18 09:30,18,2.147,2.158,2.144,2.144,2425
20160701|2016-05-18 10:00,18,2.144,2.15,2.139,2.14,3069
20160701|2016-05-18 10:30,18,2.141,2.144,2.137,2.141,2524
20160701|2016-05-18 11:00,18,2.141,2.142,2.131,2.14,2290
20160701|2016-05-18 11:30,18,2.139,2.145,2.133,2.142,3115
20160701|2016-05-18 12:00,18,2.143,2.143,2.134,2.135,1344
20160701|2016-05-18 12:30,18,2.134,2.136,2.129,2.13,1428
20160701|2016-05-18 13:00,18,2.13,2.134,2.126,2.129,4919
20160701|2016-05-18 13:30,18,2.13,2.139,2.127,2.136,1927
20160701|2016-05-18 14:00,18,2.136,2.142,2.134,2.139,781
20160701|2016-05-18 14:30,18,2.139,2.142,2.138,2.139,950
20160701|2016-05-18 15:00,18,2.138,2.139,2.136,2.137,327
20160701|2016-05-18 15:30,18,2.137,2.138,2.135,2.136,104
20160701|2016-05-18 17:00,19,2.139,2.142,2.138,2.138,44
20160701|2016-05-18 18:00,19,2.138,2.138,2.136,2.138,7
20160701|2016-05-18 18:30,19,2.139,2.14,2.137,2.137,17
20160701|2016-05-18 19:00,19,2.138,2.138,2.133,2.133,40
20160701|2016-05-18 19:30,19,2.135,2.136,2.133,2.134,27
20160701|2016-05-18 20:00,19,2.134,2.135,2.13,2.13,50
20160701|2016-05-18 20:30,19,2.13,2.13,2.129,2.129,13
20160701|2016-05-18 21:00,19,2.129,2.13,2.128,2.129,56
20160701|2016-05-18 21:30,19,2.129,2.132,2.128,2.132,67
20160701|2016-05-18 22:00,19,2.129,2.129,2.122,2.126,152
20160701|2016-05-18 23:00,19,2.126,2.126,2.125,2.125,7
20160701|2016-05-18 23:30,19,2.125,2.126,2.124,2.126,15
20160701|2016-05-19 00:00,19,2.124,2.126,2.123,2.124,38
20160701|2016-05-19 00:30,19,2.124,2.126,2.123,2.123,65
20160701|2016-05-19 01:00,19,2.125,2.126,2.122,2.123,29
20160701|2016-05-19 01:30,19,2.123,2.124,2.115,2.118,123
20160701|2016-05-19 02:00,19,2.118,2.122,2.115,2.12,144
20160701|2016-05-19 02:30,19,2.12,2.127,2.12,2.124,177
20160701|2016-05-19 03:00,19,2.125,2.127,2.117,2.12,70
20160701|2016-05-19 03:30,19,2.121,2.127,2.119,2.126,80
20160701|2016-05-19 04:00,19,2.125,2.125,2.106,2.11,311
20160701|2016-05-19 04:30,19,2.11,2.118,2.108,2.114,211
20160701|2016-05-19 05:00,19,2.113,2.118,2.111,2.115,178
20160701|2016-05-19 05:30,19,2.115,2.121,2.112,2.118,138
20160701|2016-05-19 06:00,19,2.118,2.127,2.112,2.127,519
20160701|2016-05-19 06:30,19,2.128,2.142,2.124,2.141,558
20160701|2016-05-19 07:00,19,2.14,2.157,2.137,2.141,1430
20160701|2016-05-19 07:30,19,2.142,2.147,2.139,2.139,626
20160701|2016-05-19 08:00,19,2.138,2.14,2.107,2.115,3370
20160701|2016-05-19 08:30,19,2.116,2.119,2.107,2.114,2529
20160701|2016-05-19 09:00,19,2.115,2.12,2.109,2.111,1867
20160701|2016-05-19 09:30,19,2.113,2.148,2.08,2.141,8635
20160701|2016-05-19 10:00,19,2.141,2.166,2.139,2.156,5243
20160701|2016-05-19 10:30,19,2.157,2.175,2.154,2.175,3104
20160701|2016-05-19 11:00,19,2.174,2.177,2.163,2.169,2280
20160701|2016-05-19 11:30,19,2.169,2.171,2.158,2.17,1420
20160701|2016-05-19 12:00,19,2.17,2.197,2.17,2.193,4718
20160701|2016-05-19 12:30,19,2.192,2.202,2.189,2.192,4148
20160701|2016-05-19 13:00,19,2.192,2.202,2.19,2.196,5350
20160701|2016-05-19 13:30,19,2.196,2.198,2.193,2.195,1308
20160701|2016-05-19 14:00,19,2.195,2.195,2.187,2.187,474
20160701|2016-05-19 14:30,19,2.188,2.191,2.187,2.187,264
20160701|2016-05-19 15:00,19,2.187,2.19,2.186,2.187,168
20160701|2016-05-19 15:30,19,2.187,2.189,2.186,2.187,80
20160701|2016-05-19 17:00,20,2.185,2.193,2.177,2.179,60
20160701|2016-05-19 17:30,20,2.183,2.186,2.182,2.184,20
20160701|2016-05-19 18:00,20,2.185,2.185,2.182,2.182,35
20160701|2016-05-19 18:30,20,2.184,2.184,2.181,2.184,19
20160701|2016-05-19 19:00,20,2.185,2.185,2.184,2.184,14
20160701|2016-05-19 19:30,20,2.183,2.183,2.18,2.18,17
20160701|2016-05-19 20:00,20,2.181,2.181,2.176,2.176,54
20160701|2016-05-19 20:30,20,2.176,2.178,2.175,2.177,27
20160701|2016-05-19 21:00,20,2.178,2.179,2.175,2.176,48
20160701|2016-05-19 21:30,20,2.178,2.179,2.177,2.177,9
20160701|2016-05-19 22:00,20,2.177,2.178,2.177,2.178,2
20160701|2016-05-19 22:30,20,2.177,2.177,2.176,2.177,23
20160701|2016-05-19 23:00,20,2.178,2.183,2.178,2.183,13
20160701|2016-05-19 23:30,20,2.184,2.187,2.181,2.185,29
20160701|2016-05-20 00:00,20,2.185,2.188,2.184,2.184,26
20160701|2016-05-20 00:30,20,2.183,2.185,2.175,2.175,106
20160701|2016-05-20 01:00,20,2.178,2.181,2.175,2.181,52
20160701|2016-05-20 01:30,20,2.18,2.183,2.18,2.182,25
20160701|2016-05-20 02:00,20,2.181,2.181,2.177,2.179,83
20160701|2016-05-20 02:30,20,2.179,2.185,2.179,2.181,82
20160701|2016-05-20 03:00,20,2.18,2.187,2.175,2.187,232
20160701|2016-05-20 03:30,20,2.187,2.196,2.183,2.194,136
20160701|2016-05-20 04:00,20,2.193,2.198,2.191,2.193,194
20160701|2016-05-20 04:30,20,2.197,2.199,2.188,2.188,138
20160701|2016-05-20 05:00,20,2.188,2.193,2.181,2.187,155
20160701|2016-05-20 05:30,20,2.189,2.189,2.18,2.184,135
20160701|2016-05-20 06:00,20,2.183,2.19,2.181,2.189,211
20160701|2016-05-20 06:30,20,2.188,2.195,2.188,2.188,405
20160701|2016-05-20 07:00,20,2.188,2.205,2.188,2.201,1605
20160701|2016-05-20 07:30,20,2.201,2.209,2.192,2.207,2083
20160701|2016-05-20 08:00,20,2.206,2.235,2.198,2.221,6488
20160701|2016-05-20 08:30,20,2.22,2.224,2.214,2.219,3527
20160701|2016-05-20 09:00,20,2.22,2.223,2.214,2.217,3388
20160701|2016-05-20 09:30,20,2.217,2.217,2.198,2.205,5037
20160701|2016-05-20 10:00,20,2.204,2.211,2.202,2.203,1628
20160701|2016-05-20 10:30,20,2.203,2.209,2.198,2.205,2083
20160701|2016-05-20 11:00,20,2.204,2.205,2.193,2.204,2127
20160701|2016-05-20 11:30,20,2.203,2.213,2.198,2.213,2219
20160701|2016-05-20 12:00,20,2.213,2.214,2.198,2.202,1973
20160701|2016-05-20 12:30,20,2.203,2.207,2.198,2.207,1944
20160701|2016-05-20 13:00,20,2.207,2.209,2.202,2.206,4654
20160701|2016-05-20 13:30,20,2.206,2.21,2.204,2.204,1208
20160701|2016-05-20 14:00,20,2.204,2.208,2.203,2.204,528
20160701|2016-05-20 14:30,20,2.204,2.205,2.2,2.2,388
20160701|2016-05-20 15:00,20,2.2,2.202,2.196,2.2,183
20160701|2016-05-20 15:30,20,2.2,2.201,2.191,2.191,155
20160701|2016-05-22 17:00,23,2.24,2.249,2.233,2.244,744
20160701|2016-05-22 17:30,23,2.245,2.245,2.24,2.241,145
20160701|2016-05-22 18:00,23,2.24,2.244,2.239,2.244,82
20160701|2016-05-22 18:30,23,2.245,2.248,2.245,2.246,43
20160701|2016-05-22 19:00,23,2.247,2.256,2.246,2.254,427
20160701|2016-05-22 19:30,23,2.255,2.265,2.254,2.263,353
20160701|2016-05-22 20:00,23,2.263,2.263,2.259,2.261,215
20160701|2016-05-22 20:30,23,2.261,2.263,2.259,2.263,75
20160701|2016-05-22 21:00,23,2.263,2.267,2.263,2.264,43
20160701|2016-05-22 21:30,23,2.266,2.267,2.262,2.264,27
20160701|2016-05-22 22:00,23,2.263,2.266,2.263,2.266,36
20160701|2016-05-22 22:30,23,2.267,2.27,2.26,2.269,277
20160701|2016-05-22 23:00,23,2.27,2.27,2.264,2.267,175
20160701|2016-05-22 23:30,23,2.268,2.268,2.26,2.261,102
20160701|2016-05-23 00:00,23,2.264,2.266,2.262,2.264,99
20160701|2016-05-23 00:30,23,2.265,2.266,2.262,2.263,171
20160701|2016-05-23 01:00,23,2.264,2.268,2.262,2.267,102
20160701|2016-05-23 01:30,23,2.268,2.268,2.263,2.265,92
20160701|2016-05-23 02:00,23,2.264,2.265,2.251,2.251,677
20160701|2016-05-23 02:30,23,2.251,2.258,2.25,2.254,208
20160701|2016-05-23 03:00,23,2.255,2.258,2.253,2.258,103
20160701|2016-05-23 03:30,23,2.256,2.258,2.251,2.255,229
20160701|2016-05-23 04:00,23,2.254,2.256,2.249,2.254,547
20160701|2016-05-23 04:30,23,2.255,2.257,2.254,2.254,50
20160701|2016-05-23 05:00,23,2.254,2.26,2.254,2.258,243
20160701|2016-05-23 05:30,23,2.258,2.26,2.25,2.253,301
20160701|2016-05-23 06:00,23,2.252,2.254,2.239,2.241,617
20160701|2016-05-23 06:30,23,2.241,2.242,2.236,2.237,610
20160701|2016-05-23 07:00,23,2.237,2.247,2.235,2.245,1549
20160701|2016-05-23 07:30,23,2.245,2.259,2.244,2.256,2756
20160701|2016-05-23 08:00,23,2.257,2.271,2.257,2.266,7342
20160701|2016-05-23 08:30,23,2.266,2.267,2.252,2.253,4868
20160701|2016-05-23 09:00,23,2.252,2.256,2.235,2.235,3633
20160701|2016-05-23 09:30,23,2.235,2.241,2.226,2.229,4792
20160701|2016-05-23 10:00,23,2.23,2.231,2.222,2.224,3677
20160701|2016-05-23 10:30,23,2.223,2.225,2.211,2.212,6064
20160701|2016-05-23 11:00,23,2.212,2.221,2.206,2.206,4188
20160701|2016-05-23 11:30,23,2.206,2.207,2.196,2.202,3318
20160701|2016-05-23 12:00,23,2.203,2.204,2.186,2.201,5004
20160701|2016-05-23 12:30,23,2.201,2.206,2.195,2.204,2793
20160701|2016-05-23 13:00,23,2.203,2.205,2.195,2.197,4736
20160701|2016-05-23 13:30,23,2.196,2.2,2.195,2.198,1181
20160701|2016-05-23 14:00,23,2.198,2.203,2.196,2.197,964
20160701|2016-05-23 14:30,23,2.197,2.201,2.197,2.2,609
20160701|2016-05-23 15:00,23,2.199,2.2,2.197,2.198,258
20160701|2016-05-23 15:30,23,2.198,2.202,2.198,2.198,159
20160701|2016-05-23 17:00,24,2.201,2.207,2.193,2.196,91
20160701|2016-05-23 17:30,24,2.196,2.198,2.196,2.198,14
20160701|2016-05-23 18:00,24,2.199,2.199,2.195,2.195,73
20160701|2016-05-23 18:30,24,2.194,2.195,2.193,2.194,54
20160701|2016-05-23 19:00,24,2.193,2.195,2.187,2.189,249
20160701|2016-05-23 19:30,24,2.189,2.191,2.184,2.19,133
20160701|2016-05-23 20:00,24,2.19,2.19,2.184,2.19,49
20160701|2016-05-23 20:30,24,2.189,2.191,2.186,2.191,87
20160701|2016-05-23 21:00,24,2.191,2.191,2.189,2.191,15
20160701|2016-05-23 21:30,24,2.191,2.197,2.191,2.197,153
20160701|2016-05-23 22:00,24,2.197,2.197,2.191,2.191,47
20160701|2016-05-23 22:30,24,2.19,2.193,2.19,2.191,30
20160701|2016-05-23 23:00,24,2.191,2.192,2.19,2.19,20
20160701|2016-05-23 23:30,24,2.19,2.19,2.188,2.189,24
20160701|2016-05-24 00:00,24,2.188,2.196,2.188,2.191,110
20160701|2016-05-24 00:30,24,2.19,2.193,2.19,2.192,118
20160701|2016-05-24 01:00,24,2.191,2.193,2.189,2.191,180
20160701|2016-05-24 01:30,24,2.19,2.193,2.19,2.192,87
20160701|2016-05-24 02:00,24,2.192,2.199,2.192,2.198,454
20160701|2016-05-24 02:30,24,2.197,2.203,2.197,2.198,258
20160701|2016-05-24 03:00,24,2.198,2.199,2.197,2.198,49
20160701|2016-05-24 03:30,24,2.198,2.201,2.197,2.199,57
20160701|2016-05-24 04:00,24,2.198,2.203,2.197,2.198,110
20160701|2016-05-24 04:30,24,2.199,2.203,2.199,2.202,84
20160701|2016-05-24 05:00,24,2.202,2.203,2.195,2.196,152
20160701|2016-05-24 05:30,24,2.196,2.197,2.191,2.193,126
20160701|2016-05-24 06:00,24,2.192,2.197,2.191,2.197,294
20160701|2016-05-24 06:30,24,2.197,2.22,2.196,2.219,2311
20160701|2016-05-24 07:00,24,2.218,2.219,2.209,2.216,1861
20160701|2016-05-24 07:30,24,2.216,2.219,2.193,2.197,3777
20160701|2016-05-24 08:00,24,2.196,2.201,2.161,2.174,11523
20160701|2016-05-24 08:30,24,2.174,2.176,2.154,2.156,5971
20160701|2016-05-24 09:00,24,2.155,2.165,2.155,2.164,3817
20160701|2016-05-24 09:30,24,2.163,2.167,2.159,2.166,2853
20160701|2016-05-24 10:00,24,2.166,2.166,2.156,2.157,3064
20160701|2016-05-24 10:30,24,2.157,2.159,2.145,2.146,5263
20160701|2016-05-24 11:00,24,2.146,2.154,2.141,2.152,5337
20160701|2016-05-24 11:30,24,2.153,2.157,2.146,2.148,3747
20160701|2016-05-24 12:00,24,2.147,2.154,2.141,2.147,5386
20160701|2016-05-24 12:30,24,2.147,2.149,2.143,2.147,4447
20160701|2016-05-24 13:00,24,2.147,2.155,2.145,2.146,9786
20160701|2016-05-24 13:30,24,2.146,2.156,2.145,2.155,2202
20160701|2016-05-24 14:00,24,2.156,2.158,2.15,2.157,1036
20160701|2016-05-24 14:30,24,2.157,2.16,2.153,2.154,1280
20160701|2016-05-24 15:00,24,2.154,2.155,2.145,2.146,605
20160701|2016-05-24 15:30,24,2.146,2.148,2.144,2.144,443
20160701|2016-05-24 17:00,25,2.147,2.149,2.139,2.141,206
20160701|2016-05-24 17:30,25,2.141,2.142,2.139,2.14,101
20160701|2016-05-24 18:00,25,2.14,2.141,2.136,2.14,149
20160701|2016-05-24 18:30,25,2.14,2.141,2.139,2.139,52
20160701|2016-05-24 19:00,25,2.139,2.141,2.139,2.14,64
20160701|2016-05-24 19:30,25,2.14,2.14,2.138,2.14,34
20160701|2016-05-24 20:00,25,2.141,2.145,2.14,2.143,96
20160701|2016-05-24 20:30,25,2.143,2.143,2.139,2.139,63
20160701|2016-05-24 21:00,25,2.14,2.141,2.14,2.14,17
20160701|2016-05-24 21:30,25,2.141,2.142,2.14,2.14,24
20160701|2016-05-24 22:00,25,2.14,2.142,2.14,2.142,36
20160701|2016-05-24 22:30,25,2.143,2.143,2.141,2.142,69
20160701|2016-05-24 23:00,25,2.142,2.142,2.141,2.142,11
20160701|2016-05-24 23:30,25,2.142,2.142,2.138,2.139,83
20160701|2016-05-25 00:00,25,2.14,2.142,2.139,2.14,80
20160701|2016-05-25 00:30,25,2.14,2.141,2.136,2.137,61
20160701|2016-05-25 01:00,25,2.138,2.14,2.137,2.139,55
20160701|2016-05-25 01:30,25,2.14,2.144,2.14,2.14,76
20160701|2016-05-25 02:00,25,2.141,2.15,2.14,2.144,271
20160701|2016-05-25 02:30,25,2.144,2.148,2.143,2.144,144
20160701|2016-05-25 03:00,25,2.144,2.149,2.144,2.147,88
20160701|2016-05-25 03:30,25,2.147,2.15,2.145,2.146,129
20160701|2016-05-25 04:00,25,2.147,2.149,2.144,2.148,92
20160701|2016-05-25 04:30,25,2.147,2.15,2.146,2.147,115
20160701|2016-05-25 05:00,25,2.147,2.158,2.145,2.156,471
20160701|2016-05-25 05:30,25,2.157,2.162,2.153,2.159,466
20160701|2016-05-25 06:00,25,2.158,2.174,2.156,2.173,976
20160701|2016-05-25 06:30,25,2.173,2.176,2.17,2.172,1233
20160701|2016-05-25 07:00,25,2.171,2.172,2.155,2.156,2094
20160701|2016-05-25 07:30,25,2.155,2.168,2.152,2.159,3149
20160701|2016-05-25 08:00,25,2.158,2.161,2.141,2.146,6872
20160701|2016-05-25 08:30,25,2.146,2.148,2.13,2.141,8091
20160701|2016-05-25 09:00,25,2.141,2.148,2.138,2.141,3861
20160701|2016-05-25 09:30,25,2.141,2.142,2.132,2.135,4703
20160701|2016-05-25 10:00,25,2.135,2.142,2.129,2.141,3825
20160701|2016-05-25 10:30,25,2.141,2.143,2.131,2.141,2631
20160701|2016-05-25 11:00,25,2.142,2.145,2.134,2.144,2771
20160701|2016-05-25 11:30,25,2.144,2.164,2.143,2.154,6191
20160701|2016-05-25 12:00,25,2.154,2.16,2.15,2.156,3411
20160701|2016-05-25 12:30,25,2.156,2.161,2.152,2.158,2699
20160701|2016-05-25 13:00,25,2.158,2.184,2.156,2.18,17170
20160701|2016-05-25 13:30,25,2.18,2.181,2.16,2.162,5849
20160701|2016-05-25 14:00,25,2.162,2.168,2.162,2.164,1670
20160701|2016-05-25 14:30,25,2.164,2.17,2.161,2.166,1810
20160701|2016-05-25 15:00,25,2.166,2.169,2.165,2.166,532
20160701|2016-05-25 15:30,25,2.167,2.167,2.161,2.162,351
20160701|2016-05-25 17:00,26,2.164,2.18,2.157,2.163,537
20160701|2016-05-25 17:30,26,2.164,2.166,2.16,2.165,89
20160701|2016-05-25 18:00,26,2.164,2.165,2.162,2.165,59
20160701|2016-05-25 18:30,26,2.165,2.165,2.16,2.16,63
20160701|2016-05-25 19:00,26,2.159,2.16,2.157,2.159,99
20160701|2016-05-25 19:30,26,2.159,2.16,2.158,2.159,48
20160701|2016-05-25 20:00,26,2.159,2.172,2.159,2.169,571
20160701|2016-05-25 20:30,26,2.169,2.169,2.162,2.163,69
20160701|2016-05-25 21:00,26,2.164,2.164,2.163,2.163,31
20160701|2016-05-25 21:30,26,2.164,2.166,2.164,2.164,15
20160701|2016-05-25 22:00,26,2.165,2.169,2.164,2.169,70
20160701|2016-05-25 22:30,26,2.168,2.17,2.162,2.166,338
20160701|2016-05-25 23:00,26,2.167,2.168,2.163,2.163,40
20160701|2016-05-25 23:30,26,2.162,2.168,2.16,2.162,123
20160701|2016-05-26 00:00,26,2.162,2.173,2.157,2.173,335
20160701|2016-05-26 00:30,26,2.173,2.182,2.172,2.178,886
20160701|2016-05-26 01:00,26,2.177,2.178,2.169,2.17,153
20160701|2016-05-26 01:30,26,2.171,2.172,2.17,2.171,51
20160701|2016-05-26 02:00,26,2.171,2.171,2.158,2.158,422
20160701|2016-05-26 02:30,26,2.158,2.165,2.154,2.164,206
20160701|2016-05-26 03:00,26,2.163,2.164,2.159,2.16,124
20160701|2016-05-26 03:30,26,2.159,2.169,2.159,2.167,119
20160701|2016-05-26 04:00,26,2.166,2.176,2.165,2.167,292
20160701|2016-05-26 04:30,26,2.168,2.171,2.166,2.166,51
20160701|2016-05-26 05:00,26,2.166,2.166,2.158,2.164,303
20160701|2016-05-26 05:30,26,2.164,2.175,2.162,2.169,503
20160701|2016-05-26 06:00,26,2.169,2.171,2.163,2.166,713
20160701|2016-05-26 06:30,26,2.166,2.168,2.16,2.163,703
20160701|2016-05-26 07:00,26,2.162,2.165,2.144,2.153,2499
20160701|2016-05-26 07:30,26,2.152,2.159,2.146,2.149,2812
20160701|2016-05-26 08:00,26,2.149,2.163,2.147,2.152,4931
20160701|2016-05-26 08:30,26,2.153,2.171,2.151,2.167,3815
20160701|2016-05-26 09:00,26,2.167,2.181,2.161,2.172,5307
20160701|2016-05-26 09:30,26,2.17,2.17,2.127,2.144,19360
20160701|2016-05-26 10:00,26,2.144,2.149,2.141,2.141,4000
20160701|2016-05-26 10:30,26,2.141,2.143,2.134,2.14,5035
20160701|2016-05-26 11:00,26,2.14,2.146,2.137,2.14,3306
20160701|2016-05-26 11:30,26,2.14,2.142,2.134,2.14,3298
20160701|2016-05-26 12:00,26,2.14,2.14,2.134,2.139,2634
20160701|2016-05-26 12:30,26,2.139,2.162,2.138,2.16,9887
20160701|2016-05-26 13:00,26,2.16,2.171,2.148,2.151,14746
20160701|2016-05-26 13:30,26,2.151,2.152,2.143,2.146,3079
20160701|2016-05-26 14:00,26,2.146,2.148,2.143,2.146,1329
20160701|2016-05-26 14:30,26,2.147,2.151,2.145,2.148,1135
20160701|2016-05-26 15:00,26,2.147,2.151,2.146,2.149,312
20160701|2016-05-26 15:30,26,2.149,2.149,2.145,2.146,387
20160701|2016-05-26 17:00,27,2.145,2.145,2.14,2.143,81
20160701|2016-05-26 17:30,27,2.144,2.146,2.143,2.143,63
20160701|2016-05-26 18:00,27,2.143,2.146,2.143,2.146,20
20160701|2016-05-26 18:30,27,2.145,2.146,2.143,2.143,93
20160701|2016-05-26 19:00,27,2.142,2.147,2.142,2.145,57
20160701|2016-05-26 19:30,27,2.144,2.145,2.144,2.144,12
20160701|2016-05-26 20:00,27,2.146,2.146,2.142,2.145,40
20160701|2016-05-26 20:30,27,2.143,2.146,2.143,2.146,49
20160701|2016-05-26 21:00,27,2.144,2.145,2.142,2.143,45
20160701|2016-05-26 21:30,27,2.141,2.142,2.138,2.139,56
20160701|2016-05-26 22:00,27,2.14,2.16,2.139,2.143,861
20160701|2016-05-26 22:30,27,2.143,2.143,2.142,2.142,4
20160701|2016-05-26 23:00,27,2.142,2.144,2.142,2.144,32
20160701|2016-05-26 23:30,27,2.143,2.144,2.142,2.142,38
20160701|2016-05-27 00:00,27,2.142,2.143,2.141,2.143,59
20160701|2016-05-27 00:30,27,2.142,2.143,2.141,2.143,26
20160701|2016-05-27 01:00,27,2.143,2.149,2.142,2.144,96
20160701|2016-05-27 01:30,27,2.143,2.144,2.141,2.141,101
20160701|2016-05-27 02:00,27,2.142,2.144,2.141,2.144,74
20160701|2016-05-27 02:30,27,2.143,2.144,2.143,2.144,9
20160701|2016-05-27 03:00,27,2.143,2.144,2.139,2.14,146
20160701|2016-05-27 03:30,27,2.141,2.144,2.141,2.143,42
20160701|2016-05-27 04:00,27,2.142,2.144,2.139,2.142,98
20160701|2016-05-27 04:30,27,2.144,2.146,2.142,2.145,100
20160701|2016-05-27 05:00,27,2.143,2.147,2.141,2.146,198
20160701|2016-05-27 05:30,27,2.145,2.145,2.123,2.129,1502
20160701|2016-05-27 06:00,27,2.129,2.129,2.118,2.126,899
20160701|2016-05-27 06:30,27,2.125,2.126,2.106,2.11,2830
20160701|2016-05-27 07:00,27,2.108,2.115,2.101,2.112,4677
20160701|2016-05-27 07:30,27,2.112,2.166,2.112,2.144,13318
20160701|2016-05-27 08:00,27,2.145,2.17,2.145,2.156,10191
20160701|2016-05-27 08:30,27,2.155,2.165,2.148,2.163,5446
20160701|2016-05-27 09:00,27,2.162,2.175,2.157,2.169,6995
20160701|2016-05-27 09:30,27,2.17,2.172,2.16,2.169,3969
20160701|2016-05-27 10:00,27,2.168,2.171,2.164,2.169,2959
20160701|2016-05-27 10:30,27,2.168,2.178,2.167,2.175,3755
20160701|2016-05-27 11:00,27,2.175,2.178,2.166,2.172,3819
20160701|2016-05-27 11:30,27,2.171,2.179,2.171,2.178,2778
20160701|2016-05-27 12:00,27,2.179,2.191,2.175,2.182,5982
20160701|2016-05-27 12:30,27,2.183,2.186,2.172,2.173,2881
20160701|2016-05-27 13:00,27,2.173,2.174,2.163,2.166,9768
20160701|2016-05-27 13:30,27,2.166,2.169,2.163,2.166,3805
20160701|2016-05-27 14:00,27,2.166,2.169,2.163,2.163,869
20160701|2016-05-27 14:30,27,2.163,2.166,2.162,2.163,577
20160701|2016-05-27 15:00,27,2.163,2.166,2.162,2.164,377
20160701|2016-05-27 15:30,27,2.165,2.169,2.164,2.167,331
20160701|2016-05-29 17:00,31,2.16,2.171,2.155,2.161,253
20160701|2016-05-29 17:30,31,2.16,2.166,2.16,2.165,24
20160701|2016-05-29 18:00,31,2.164,2.165,2.158,2.165,57
20160701|2016-05-29 18:30,31,2.165,2.175,2.165,2.171,103
20160701|2016-05-29 19:00,31,2.171,2.171,2.165,2.167,45
20160701|2016-05-29 19:30,31,2.167,2.167,2.166,2.166,6
20160701|2016-05-29 20:00,31,2.167,2.168,2.164,2.165,52
20160701|2016-05-29 20:30,31,2.166,2.167,2.165,2.166,49
20160701|2016-05-29 21:00,31,2.168,2.168,2.167,2.167,7
20160701|2016-05-29 21:30,31,2.168,2.168,2.166,2.168,45
20160701|2016-05-29 22:00,31,2.168,2.168,2.166,2.167,29
20160701|2016-05-29 22:30,31,2.168,2.171,2.167,2.17,68
20160701|2016-05-29 23:00,31,2.169,2.169,2.168,2.168,10
20160701|2016-05-29 23:30,31,2.169,2.169,2.163,2.163,57
20160701|2016-05-30 00:00,31,2.162,2.162,2.161,2.161,81
20160701|2016-05-30 00:30,31,2.162,2.162,2.161,2.161,2
20160701|2016-05-30 01:00,31,2.161,2.162,2.158,2.159,95
20160701|2016-05-30 01:30,31,2.16,2.164,2.16,2.164,24
20160701|2016-05-30 02:00,31,2.161,2.165,2.161,2.165,19
20160701|2016-05-30 02:30,31,2.165,2.167,2.165,2.166,44
20160701|2016-05-30 03:00,31,2.167,2.167,2.16,2.161,56
20160701|2016-05-30 03:30,31,2.161,2.169,2.161,2.168,86
20160701|2016-05-30 04:00,31,2.167,2.168,2.16,2.161,78
20160701|2016-05-30 04:30,31,2.162,2.165,2.162,2.165,10
20160701|2016-05-30 05:00,31,2.164,2.167,2.164,2.166,30
20160701|2016-05-30 05:30,31,2.165,2.166,2.151,2.16,386
20160701|2016-05-30 06:00,31,2.16,2.161,2.155,2.161,67
20160701|2016-05-30 06:30,31,2.161,2.162,2.157,2.158,83
20160701|2016-05-30 07:00,31,2.158,2.164,2.158,2.163,85
20160701|2016-05-30 07:30,31,2.162,2.162,2.152,2.156,285
20160701|2016-05-30 08:00,31,2.156,2.158,2.151,2.158,570
20160701|2016-05-30 08:30,31,2.158,2.167,2.158,2.167,306
20160701|2016-05-30 09:00,31,2.167,2.168,2.16,2.165,432
20160701|2016-05-30 09:30,31,2.164,2.167,2.156,2.156,241
20160701|2016-05-30 10:00,31,2.155,2.169,2.155,2.162,787
20160701|2016-05-30 10:30,31,2.163,2.165,2.159,2.159,105
20160701|2016-05-30 11:00,31,2.159,2.16,2.154,2.154,148
20160701|2016-05-30 11:30,31,2.156,2.163,2.154,2.157,415
20160701|2016-05-30 17:00,31,2.162,2.164,2.16,2.161,84
20160701|2016-05-30 17:30,31,2.162,2.162,2.162,2.162,3
20160701|2016-05-30 18:00,31,2.161,2.161,2.159,2.161,34
20160701|2016-05-30 18:30,31,2.161,2.167,2.16,2.166,72
20160701|2016-05-30 19:00,31,2.166,2.169,2.165,2.169,95
20160701|2016-05-30 19:30,31,2.169,2.17,2.168,2.17,54
20160701|2016-05-30 20:00,31,2.168,2.174,2.168,2.172,146
20160701|2016-05-30 20:30,31,2.171,2.172,2.167,2.171,96
20160701|2016-05-30 21:00,31,2.171,2.172,2.17,2.172,57
20160701|2016-05-30 21:30,31,2.171,2.173,2.171,2.173,34
20160701|2016-05-30 22:00,31,2.172,2.179,2.163,2.176,650
20160701|2016-05-30 22:30,31,2.174,2.181,2.174,2.18,97
20160701|2016-05-30 23:00,31,2.18,2.181,2.177,2.177,31
20160701|2016-05-30 23:30,31,2.177,2.177,2.17,2.172,150
20160701|2016-05-31 00:00,31,2.172,2.175,2.171,2.174,72
20160701|2016-05-31 00:30,31,2.175,2.175,2.173,2.173,67
20160701|2016-05-31 01:00,31,2.174,2.183,2.174,2.181,165
20160701|2016-05-31 01:30,31,2.182,2.185,2.18,2.182,179
20160701|2016-05-31 02:00,31,2.181,2.183,2.18,2.18,86
20160701|2016-05-31 02:30,31,2.181,2.182,2.174,2.176,181
20160701|2016-05-31 03:00,31,2.176,2.177,2.165,2.171,316
20160701|2016-05-31 03:30,31,2.17,2.176,2.169,2.173,166
20160701|2016-05-31 04:00,31,2.172,2.172,2.167,2.169,138
20160701|2016-05-31 04:30,31,2.171,2.18,2.17,2.178,258
20160701|2016-05-31 05:00,31,2.179,2.181,2.174,2.178,320
20160701|2016-05-31 05:30,31,2.178,2.184,2.173,2.177,529
20160701|2016-05-31 06:00,31,2.177,2.181,2.171,2.171,746
20160701|2016-05-31 06:30,31,2.171,2.197,2.171,2.19,2192
20160701|2016-05-31 07:00,31,2.19,2.219,2.184,2.209,6040
20160701|2016-05-31 07:30,31,2.209,2.22,2.206,2.219,3669
20160701|2016-05-31 08:00,31,2.218,2.262,2.218,2.252,24251
20160701|2016-05-31 08:30,31,2.252,2.254,2.236,2.253,12300
20160701|2016-05-31 09:00,31,2.253,2.264,2.248,2.261,7678
20160701|2016-05-31 09:30,31,2.261,2.263,2.253,2.261,6549
20160701|2016-05-31 10:00,31,2.261,2.274,2.257,2.267,8187
20160701|2016-05-31 10:30,31,2.267,2.28,2.267,2.278,7991
20160701|2016-05-31 11:00,31,2.279,2.28,2.267,2.275,5752
20160701|2016-05-31 11:30,31,2.275,2.294,2.269,2.291,8648
20160701|2016-05-31 12:00,31,2.291,2.301,2.288,2.297,9606
20160701|2016-05-31 12:30,31,2.298,2.303,2.289,2.295,7012
20160701|2016-05-31 13:00,31,2.295,2.299,2.285,2.286,12867
20160701|2016-05-31 13:30,31,2.286,2.287,2.278,2.281,4844
20160701|2016-05-31 14:00,31,2.28,2.287,2.279,2.281,1509
20160701|2016-05-31 14:30,31,2.282,2.284,2.278,2.278,1447
20160701|2016-05-31 15:00,31,2.279,2.293,2.278,2.292,1387
20160701|2016-05-31 15:30,31,2.292,2.293,2.283,2.288,854
20160701|2016-05-31 17:00,1,2.287,2.29,2.281,2.284,284
20160701|2016-05-31 17:30,1,2.284,2.285,2.281,2.282,115
20160701|2016-05-31 18:00,1,2.282,2.283,2.282,2.283,26
20160701|2016-05-31 18:30,1,2.283,2.283,2.28,2.281,84
20160701|2016-05-31 19:00,1,2.281,2.284,2.28,2.283,64
20160701|2016-05-31 19:30,1,2.284,2.285,2.278,2.279,236
20160701|2016-05-31 20:00,1,2.279,2.28,2.278,2.278,69
20160701|2016-05-31 20:30,1,2.278,2.279,2.278,2.279,53
20160701|2016-05-31 21:00,1,2.278,2.279,2.278,2.279,38
20160701|2016-05-31 21:30,1,2.278,2.282,2.278,2.281,104
20160701|2016-05-31 22:00,1,2.282,2.282,2.279,2.281,97
20160701|2016-05-31 22:30,1,2.28,2.282,2.279,2.28,51
20160701|2016-05-31 23:00,1,2.28,2.283,2.28,2.283,74
20160701|2016-05-31 23:30,1,2.281,2.284,2.281,2.283,64
20160701|2016-06-01 00:00,1,2.284,2.288,2.281,2.283,340
20160701|2016-06-01 00:30,1,2.281,2.282,2.279,2.282,106
20160701|2016-06-01 01:00,1,2.283,2.283,2.28,2.282,189
20160701|2016-06-01 01:30,1,2.283,2.284,2.279,2.28,190
20160701|2016-06-01 02:00,1,2.28,2.281,2.277,2.279,120
20160701|2016-06-01 02:30,1,2.28,2.281,2.279,2.28,62
20160701|2016-06-01 03:00,1,2.28,2.283,2.277,2.283,153
20160701|2016-06-01 03:30,1,2.283,2.285,2.278,2.282,266
20160701|2016-06-01 04:00,1,2.283,2.295,2.281,2.286,466
20160701|2016-06-01 04:30,1,2.286,2.291,2.281,2.288,293
20160701|2016-06-01 05:00,1,2.29,2.296,2.282,2.295,659
20160701|2016-06-01 05:30,1,2.296,2.302,2.292,2.3,1089
20160701|2016-06-01 06:00,1,2.3,2.308,2.287,2.301,1773
20160701|2016-06-01 06:30,1,2.301,2.344,2.299,2.337,6553
20160701|2016-06-01 07:00,1,2.337,2.348,2.328,2.334,7594
20160701|2016-06-01 07:30,1,2.334,2.344,2.328,2.34,5287
20160701|2016-06-01 08:00,1,2.34,2.364,2.337,2.364,18951
20160701|2016-06-01 08:30,1,2.363,2.367,2.348,2.349,9742
20160701|2016-06-01 09:00,1,2.349,2.35,2.323,2.332,12177
20160701|2016-06-01 09:30,1,2.332,2.343,2.329,2.334,7495
20160701|2016-06-01 10:00,1,2.334,2.35,2.333,2.344,7565
20160701|2016-06-01 10:30,1,2.343,2.361,2.343,2.361,7301
20160701|2016-06-01 11:00,1,2.36,2.372,2.356,2.37,7583
20160701|2016-06-01 11:30,1,2.369,2.376,2.364,2.373,6800
20160701|2016-06-01 12:00,1,2.373,2.386,2.366,2.368,9437
20160701|2016-06-01 12:30,1,2.367,2.382,2.366,2.381,4600
20160701|2016-06-01 13:00,1,2.381,2.384,2.371,2.383,12513
20160701|2016-06-01 13:30,1,2.383,2.383,2.378,2.38,2630
20160701|2016-06-01 14:00,1,2.38,2.382,2.378,2.382,1061
20160701|2016-06-01 14:30,1,2.382,2.384,2.376,2.383,1818
20160701|2016-06-01 15:00,1,2.384,2.385,2.366,2.37,2045
20160701|2016-06-01 15:30,1,2.369,2.38,2.369,2.377,717
20160701|2016-06-01 17:00,2,2.369,2.378,2.367,2.373,201
20160701|2016-06-01 17:30,2,2.374,2.377,2.374,2.377,34
20160701|2016-06-01 18:00,2,2.378,2.38,2.377,2.379,67
20160701|2016-06-01 18:30,2,2.378,2.382,2.377,2.378,161
20160701|2016-06-01 19:00,2,2.379,2.379,2.377,2.379,29
20160701|2016-06-01 19:30,2,2.379,2.379,2.377,2.378,34
20160701|2016-06-01 20:00,2,2.379,2.379,2.377,2.378,21
20160701|2016-06-01 20:30,2,2.377,2.382,2.377,2.382,74
20160701|2016-06-01 21:00,2,2.381,2.388,2.381,2.386,269
20160701|2016-06-01 21:30,2,2.387,2.388,2.385,2.388,76
20160701|2016-06-01 22:00,2,2.387,2.391,2.386,2.389,258
20160701|2016-06-01 22:30,2,2.389,2.39,2.389,2.39,26
20160701|2016-06-01 23:00,2,2.39,2.391,2.388,2.388,65
20160701|2016-06-01 23:30,2,2.39,2.391,2.388,2.391,59
20160701|2016-06-02 00:00,2,2.391,2.394,2.39,2.394,297
20160701|2016-06-02 00:30,2,2.393,2.396,2.388,2.391,137
20160701|2016-06-02 01:00,2,2.392,2.393,2.391,2.392,62
20160701|2016-06-02 01:30,2,2.392,2.394,2.389,2.39,107
20160701|2016-06-02 02:00,2,2.391,2.392,2.385,2.39,236
20160701|2016-06-02 02:30,2,2.39,2.39,2.386,2.389,100
20160701|2016-06-02 03:00,2,2.389,2.391,2.387,2.389,153
20160701|2016-06-02 03:30,2,2.388,2.39,2.385,2.387,107
20160701|2016-06-02 04:00,2,2.388,2.389,2.385,2.387,160
20160701|2016-06-02 04:30,2,2.388,2.398,2.387,2.397,517
20160701|2016-06-02 05:00,2,2.397,2.406,2.392,2.393,997
20160701|2016-06-02 05:30,2,2.393,2.408,2.392,2.4,863
20160701|2016-06-02 06:00,2,2.4,2.408,2.391,2.396,1238
20160701|2016-06-02 06:30,2,2.395,2.406,2.377,2.377,3361
20160701|2016-06-02 07:00,2,2.377,2.388,2.361,2.374,7062
20160701|2016-06-02 07:30,2,2.375,2.388,2.374,2.384,4604
20160701|2016-06-02 08:00,2,2.384,2.397,2.381,2.387,9316
20160701|2016-06-02 08:30,2,2.387,2.395,2.383,2.388,6456
20160701|2016-06-02 09:00,2,2.388,2.394,2.372,2.38,8987
20160701|2016-06-02 09:30,2,2.38,2.413,2.365,2.387,23752
20160701|2016-06-02 10:00,2,2.387,2.406,2.386,2.401,7035
20160701|2016-06-02 10:30,2,2.402,2.407,2.395,2.395,4480
20160701|2016-06-02 11:00,2,2.395,2.421,2.394,2.418,6924
20160701|2016-06-02 11:30,2,2.418,2.424,2.407,2.411,5999
20160701|2016-06-02 12:00,2,2.411,2.411,2.398,2.406,4764
20160701|2016-06-02 12:30,2,2.406,2.416,2.404,2.413,3623
20160701|2016-06-02 13:00,2,2.413,2.418,2.403,2.405,7379
20160701|2016-06-02 13:30,2,2.405,2.407,2.398,2.4,3139
20160701|2016-06-02 14:00,2,2.399,2.401,2.396,2.398,719
20160701|2016-06-02 14:30,2,2.398,2.404,2.397,2.401,1056
20160701|2016-06-02 15:00,2,2.401,2.406,2.4,2.405,933
20160701|2016-06-02 15:30,2,2.407,2.409,2.406,2.407,444
20160701|2016-06-02 17:00,3,2.404,2.411,2.401,2.405,205
20160701|2016-06-02 17:30,3,2.406,2.409,2.406,2.406,70
20160701|2016-06-02 18:00,3,2.407,2.408,2.406,2.408,15
20160701|2016-06-02 18:30,3,2.407,2.409,2.406,2.407,38
20160701|2016-06-02 19:00,3,2.408,2.409,2.407,2.409,33
20160701|2016-06-02 19:30,3,2.409,2.41,2.408,2.408,39
20160701|2016-06-02 20:00,3,2.409,2.41,2.409,2.41,17
20160701|2016-06-02 20:30,3,2.41,2.412,2.41,2.411,72
20160701|2016-06-02 21:00,3,2.411,2.412,2.411,2.412,23
20160701|2016-06-02 21:30,3,2.411,2.415,2.41,2.415,118
20160701|2016-06-02 22:00,3,2.415,2.415,2.411,2.413,133
20160701|2016-06-02 22:30,3,2.414,2.415,2.414,2.414,31
20160701|2016-06-02 23:00,3,2.415,2.417,2.414,2.416,77
20160701|2016-06-02 23:30,3,2.415,2.416,2.41,2.413,129
20160701|2016-06-03 00:00,3,2.413,2.415,2.412,2.414,84
20160701|2016-06-03 00:30,3,2.414,2.415,2.41,2.41,98
20160701|2016-06-03 01:00,3,2.412,2.415,2.412,2.414,40
20160701|2016-06-03 01:30,3,2.414,2.415,2.414,2.414,38
20160701|2016-06-03 02:00,3,2.413,2.418,2.41,2.417,121
20160701|2016-06-03 02:30,3,2.417,2.418,2.411,2.418,103
20160701|2016-06-03 03:00,3,2.417,2.423,2.416,2.422,284
20160701|2016-06-03 03:30,3,2.422,2.424,2.422,2.424,207
20160701|2016-06-03 04:00,3,2.423,2.441,2.423,2.44,1843
20160701|2016-06-03 04:30,3,2.439,2.441,2.434,2.435,540
20160701|2016-06-03 05:00,3,2.435,2.441,2.432,2.437,379
20160701|2016-06-03 05:30,3,2.438,2.439,2.434,2.438,363
20160701|2016-06-03 06:00,3,2.438,2.447,2.428,2.44,1281
20160701|2016-06-03 06:30,3,2.439,2.454,2.438,2.444,1902
20160701|2016-06-03 07:00,3,2.443,2.445,2.412,2.425,4913
20160701|2016-06-03 07:30,3,2.425,2.436,2.412,2.433,6369
20160701|2016-06-03 08:00,3,2.433,2.445,2.426,2.428,11140
20160701|2016-06-03 08:30,3,2.427,2.44,2.408,2.412,9686
20160701|2016-06-03 09:00,3,2.412,2.424,2.389,2.395,14206
20160701|2016-06-03 09:30,3,2.395,2.406,2.387,2.403,8440
20160701|2016-06-03 10:00,3,2.403,2.416,2.399,2.41,8122
20160701|2016-06-03 10:30,3,2.411,2.417,2.397,2.404,5368
20160701|2016-06-03 11:00,3,2.404,2.413,2.401,2.41,4999
20160701|2016-06-03 11:30,3,2.411,2.413,2.404,2.41,3554
20160701|2016-06-03 12:00,3,2.41,2.414,2.406,2.411,3546
20160701|2016-06-03 12:30,3,2.411,2.415,2.403,2.403,4395
20160701|2016-06-03 13:00,3,2.403,2.406,2.394,2.398,9175
20160701|2016-06-03 13:30,3,2.397,2.399,2.392,2.395,2579
20160701|2016-06-03 14:00,3,2.396,2.4,2.393,2.396,1320
20160701|2016-06-03 14:30,3,2.395,2.401,2.395,2.4,1133
20160701|2016-06-03 15:00,3,2.399,2.401,2.395,2.395,248
20160701|2016-06-03 15:30,3,2.395,2.399,2.394,2.398,269
20160701|2016-06-05 17:00,6,2.439,2.454,2.439,2.449,1457
20160701|2016-06-05 17:30,6,2.449,2.452,2.445,2.447,275
20160701|2016-06-05 18:00,6,2.445,2.451,2.443,2.451,239
20160701|2016-06-05 18:30,6,2.452,2.48,2.443,2.459,1957
20160701|2016-06-05 19:00,6,2.459,2.463,2.448,2.454,468
20160701|2016-06-05 19:30,6,2.456,2.458,2.453,2.456,354
20160701|2016-06-05 20:00,6,2.456,2.459,2.454,2.454,156
20160701|2016-06-05 20:30,6,2.456,2.458,2.45,2.453,200
20160701|2016-06-05 21:00,6,2.453,2.455,2.45,2.451,122
20160701|2016-06-05 21:30,6,2.452,2.454,2.451,2.451,108
20160701|2016-06-05 22:00,6,2.452,2.455,2.448,2.455,196
20160701|2016-06-05 22:30,6,2.456,2.458,2.454,2.456,83
20160701|2016-06-05 23:00,6,2.456,2.457,2.453,2.454,106
20160701|2016-06-05 23:30,6,2.455,2.457,2.452,2.452,148
20160701|2016-06-06 00:00,6,2.452,2.457,2.452,2.457,110
20160701|2016-06-06 00:30,6,2.456,2.457,2.454,2.455,72
20160701|2016-06-06 01:00,6,2.456,2.457,2.454,2.455,88
20160701|2016-06-06 01:30,6,2.455,2.455,2.452,2.453,209
20160701|2016-06-06 02:00,6,2.453,2.454,2.448,2.448,196
20160701|2016-06-06 02:30,6,2.448,2.45,2.446,2.446,195
20160701|2016-06-06 03:00,6,2.448,2.449,2.446,2.446,100
20160701|2016-06-06 03:30,6,2.446,2.448,2.44,2.441,366
20160701|2016-06-06 04:00,6,2.441,2.443,2.44,2.443,161
20160701|2016-06-06 04:30,6,2.442,2.442,2.44,2.441,133
20160701|2016-06-06 05:00,6,2.441,2.443,2.435,2.436,402
20160701|2016-06-06 05:30,6,2.436,2.439,2.434,2.434,295
20160701|2016-06-06 06:00,6,2.434,2.435,2.414,2.414,1567
20160701|2016-06-06 06:30,6,2.414,2.437,2.414,2.426,2119
20160701|2016-06-06 07:00,6,2.427,2.436,2.416,2.435,4004
20160701|2016-06-06 07:30,6,2.435,2.449,2.427,2.435,5327
20160701|2016-06-06 08:00,6,2.436,2.445,2.407,2.41,8360
20160701|2016-06-06 08:30,6,2.411,2.421,2.401,2.403,7398
20160701|2016-06-06 09:00,6,2.403,2.419,2.399,2.414,5528
20160701|2016-06-06 09:30,6,2.415,2.428,2.415,2.428,3952
20160701|2016-06-06 10:00,6,2.428,2.435,2.425,2.433,3937
20160701|2016-06-06 10:30,6,2.433,2.441,2.428,2.431,4130
20160701|2016-06-06 11:00,6,2.43,2.438,2.43,2.436,2696
20160701|2016-06-06 11:30,6,2.435,2.448,2.434,2.44,5658
20160701|2016-06-06 12:00,6,2.439,2.456,2.438,2.449,4075
20160701|2016-06-06 12:30,6,2.448,2.449,2.433,2.439,5016
20160701|2016-06-06 13:00,6,2.439,2.469,2.435,2.468,15316
20160701|2016-06-06 13:30,6,2.468,2.47,2.463,2.468,3580
20160701|2016-06-06 14:00,6,2.467,2.47,2.463,2.467,1938
20160701|2016-06-06 14:30,6,2.466,2.468,2.461,2.463,1477
20160701|2016-06-06 15:00,6,2.463,2.464,2.44,2.44,2050
20160701|2016-06-06 15:30,6,2.442,2.451,2.442,2.444,522
20160701|2016-06-06 17:00,7,2.444,2.451,2.442,2.442,320
20160701|2016-06-06 17:30,7,2.443,2.443,2.441,2.441,94
20160701|2016-06-06 18:00,7,2.442,2.444,2.441,2.442,44
20160701|2016-06-06 18:30,7,2.443,2.443,2.44,2.442,86
20160701|2016-06-06 19:00,7,2.443,2.443,2.442,2.443,64
20160701|2016-06-06 19:30,7,2.442,2.444,2.439,2.439,203
20160701|2016-06-06 20:00,7,2.439,2.44,2.437,2.438,53
20160701|2016-06-06 20:30,7,2.437,2.437,2.43,2.434,167
20160701|2016-06-06 21:00,7,2.433,2.435,2.431,2.433,138
20160701|2016-06-06 21:30,7,2.433,2.433,2.431,2.432,66
20160701|2016-06-06 22:00,7,2.431,2.432,2.429,2.43,150
20160701|2016-06-06 22:30,7,2.43,2.432,2.427,2.432,111
20160701|2016-06-06 23:00,7,2.432,2.435,2.43,2.434,57
20160701|2016-06-06 23:30,7,2.433,2.436,2.43,2.433,143
20160701|2016-06-07 00:00,7,2.433,2.433,2.426,2.428,181
20160701|2016-06-07 00:30,7,2.428,2.436,2.426,2.426,105
20160701|2016-06-07 01:00,7,2.426,2.431,2.426,2.428,190
20160701|2016-06-07 01:30,7,2.429,2.431,2.429,2.43,39
20160701|2016-06-07 02:00,7,2.431,2.436,2.426,2.43,236
20160701|2016-06-07 02:30,7,2.431,2.434,2.429,2.43,95
20160701|2016-06-07 03:00,7,2.432,2.435,2.428,2.429,146
20160701|2016-06-07 03:30,7,2.428,2.44,2.428,2.44,276
20160701|2016-06-07 04:00,7,2.439,2.443,2.434,2.435,304
20160701|2016-06-07 04:30,7,2.434,2.44,2.425,2.432,355
20160701|2016-06-07 05:00,7,2.433,2.438,2.431,2.437,354
20160701|2016-06-07 05:30,7,2.437,2.439,2.433,2.433,185
20160701|2016-06-07 06:00,7,2.434,2.44,2.429,2.438,737
20160701|2016-06-07 06:30,7,2.438,2.447,2.437,2.444,1527
20160701|2016-06-07 07:00,7,2.442,2.444,2.416,2.429,3303
20160701|2016-06-07 07:30,7,2.428,2.429,2.408,2.419,5215
20160701|2016-06-07 08:00,7,2.418,2.438,2.41,2.435,9597
20160701|2016-06-07 08:30,7,2.435,2.441,2.43,2.432,5335
20160701|2016-06-07 09:00,7,2.432,2.465,2.429,2.455,11214
20160701|2016-06-07 09:30,7,2.456,2.456,2.445,2.45,4132
20160701|2016-06-07 10:00,7,2.45,2.478,2.449,2.477,8588
20160701|2016-06-07 10:30,7,2.477,2.486,2.466,2.48,7649
20160701|2016-06-07 11:00,7,2.48,2.482,2.459,2.461,6022
20160701|2016-06-07 11:30,7,2.461,2.465,2.448,2.453,6423
20160701|2016-06-07 12:00,7,2.453,2.467,2.451,2.453,6196
20160701|2016-06-07 12:30,7,2.454,2.476,2.454,2.47,4099
20160701|2016-06-07 13:00,7,2.47,2.477,2.464,2.475,9070
20160701|2016-06-07 13:30,7,2.474,2.481,2.473,2.474,2717
20160701|2016-06-07 14:00,7,2.475,2.481,2.473,2.479,892
20160701|2016-06-07 14:30,7,2.48,2.481,2.477,2.481,875
20160701|2016-06-07 15:00,7,2.481,2.487,2.479,2.486,829
20160701|2016-06-07 15:30,7,2.487,2.491,2.483,2.485,730
20160701|2016-06-07 17:00,8,2.481,2.482,2.48,2.481,260
20160701|2016-06-07 17:30,8,2.48,2.481,2.48,2.481,5
20160701|2016-06-07 18:00,8,2.481,2.487,2.48,2.482,115
20160701|2016-06-07 18:30,8,2.483,2.485,2.48,2.483,83
20160701|2016-06-07 19:00,8,2.482,2.487,2.481,2.486,105
20160701|2016-06-07 19:30,8,2.486,2.489,2.486,2.489,234
20160701|2016-06-07 20:00,8,2.488,2.49,2.487,2.488,74
20160701|2016-06-07 20:30,8,2.488,2.489,2.488,2.489,29
20160701|2016-06-07 21:00,8,2.488,2.489,2.487,2.489,146
20160701|2016-06-07 21:30,8,2.49,2.493,2.489,2.491,89
20160701|2016-06-07 22:00,8,2.492,2.493,2.491,2.493,83
20160701|2016-06-07 22:30,8,2.493,2.495,2.493,2.495,166
20160701|2016-06-07 23:00,8,2.495,2.495,2.494,2.494,132
20160701|2016-06-07 23:30,8,2.494,2.494,2.488,2.489,272
20160701|2016-06-08 00:00,8,2.489,2.493,2.488,2.493,89
20160701|2016-06-08 00:30,8,2.492,2.492,2.485,2.486,126
20160701|2016-06-08 01:00,8,2.486,2.487,2.482,2.483,82
20160701|2016-06-08 01:30,8,2.484,2.484,2.481,2.482,117
20160701|2016-06-08 02:00,8,2.482,2.482,2.477,2.478,293
20160701|2016-06-08 02:30,8,2.477,2.487,2.477,2.486,275
20160701|2016-06-08 03:00,8,2.485,2.489,2.481,2.488,342
20160701|2016-06-08 03:30,8,2.488,2.494,2.488,2.493,306
20160701|2016-06-08 04:00,8,2.493,2.495,2.488,2.488,128
20160701|2016-06-08 04:30,8,2.487,2.49,2.486,2.489,62
20160701|2016-06-08 05:00,8,2.488,2.489,2.481,2.487,300
20160701|2016-06-08 05:30,8,2.487,2.498,2.487,2.494,650
20160701|2016-06-08 06:00,8,2.493,2.499,2.488,2.489,911
20160701|2016-06-08 06:30,8,2.489,2.501,2.482,2.496,1949
20160701|2016-06-08 07:00,8,2.496,2.497,2.473,2.48,5443
20160701|2016-06-08 07:30,8,2.479,2.481,2.459,2.471,5477
20160701|2016-06-08 08:00,8,2.472,2.495,2.472,2.478,7508
20160701|2016-06-08 08:30,8,2.479,2.489,2.464,2.476,9415
20160701|2016-06-08 09:00,8,2.477,2.487,2.47,2.478,6022
20160701|2016-06-08 09:30,8,2.478,2.494,2.477,2.486,5704
20160701|2016-06-08 10:00,8,2.487,2.491,2.475,2.479,5767
20160701|2016-06-08 10:30,8,2.478,2.486,2.47,2.471,4060
20160701|2016-06-08 11:00,8,2.471,2.479,2.469,2.472,5009
20160701|2016-06-08 11:30,8,2.472,2.478,2.458,2.463,6537
20160701|2016-06-08 12:00,8,2.464,2.464,2.453,2.459,5040
20160701|2016-06-08 12:30,8,2.459,2.465,2.455,2.458,2847
20160701|2016-06-08 13:00,8,2.457,2.473,2.456,2.468,6713
20160701|2016-06-08 13:30,8,2.467,2.47,2.46,2.462,2337
20160701|2016-06-08 14:00,8,2.461,2.466,2.459,2.466,701
20160701|2016-06-08 14:30,8,2.465,2.466,2.461,2.463,563
20160701|2016-06-08 15:00,8,2.463,2.478,2.461,2.469,2031
20160701|2016-06-08 15:30,8,2.469,2.47,2.46,2.46,584
20160701|2016-06-08 17:00,9,2.465,2.466,2.463,2.465,205
20160701|2016-06-08 17:30,9,2.464,2.464,2.464,2.464,40
20160701|2016-06-08 18:00,9,2.465,2.465,2.465,2.465,19
20160701|2016-06-08 18:30,9,2.464,2.47,2.464,2.466,138
20160701|2016-06-08 19:00,9,2.466,2.471,2.466,2.47,75
20160701|2016-06-08 19:30,9,2.471,2.471,2.468,2.47,32
20160701|2016-06-08 20:00,9,2.47,2.471,2.469,2.471,12
20160701|2016-06-08 20:30,9,2.47,2.472,2.47,2.472,23
20160701|2016-06-08 21:00,9,2.472,2.472,2.467,2.467,38
20160701|2016-06-08 21:30,9,2.467,2.468,2.467,2.468,16
20160701|2016-06-08 22:00,9,2.469,2.469,2.468,2.469,31
20160701|2016-06-08 22:30,9,2.468,2.47,2.468,2.47,28
20160701|2016-06-08 23:00,9,2.47,2.471,2.47,2.47,33
20160701|2016-06-08 23:30,9,2.471,2.471,2.468,2.468,49
20160701|2016-06-09 00:00,9,2.468,2.469,2.468,2.468,18
20160701|2016-06-09 00:30,9,2.469,2.471,2.469,2.471,25
20160701|2016-06-09 01:00,9,2.471,2.476,2.47,2.476,197
20160701|2016-06-09 01:30,9,2.475,2.476,2.473,2.476,70
20160701|2016-06-09 02:00,9,2.476,2.477,2.474,2.475,173
20160701|2016-06-09 02:30,9,2.474,2.475,2.47,2.471,101
20160701|2016-06-09 03:00,9,2.472,2.474,2.47,2.471,122
20160701|2016-06-09 03:30,9,2.471,2.473,2.46,2.464,412
20160701|2016-06-09 04:00,9,2.465,2.466,2.455,2.456,409
20160701|2016-06-09 04:30,9,2.458,2.461,2.456,2.457,169
20160701|2016-06-09 05:00,9,2.458,2.465,2.457,2.464,390
20160701|2016-06-09 05:30,9,2.463,2.464,2.457,2.46,235
20160701|2016-06-09 06:00,9,2.461,2.476,2.457,2.473,820
20160701|2016-06-09 06:30,9,2.472,2.475,2.463,2.474,1197
20160701|2016-06-09 07:00,9,2.474,2.485,2.472,2.476,3542
20160701|2016-06-09 07:30,9,2.476,2.482,2.458,2.46,3192
20160701|2016-06-09 08:00,9,2.46,2.471,2.452,2.462,6424
20160701|2016-06-09 08:30,9,2.462,2.468,2.457,2.458,4387
20160701|2016-06-09 09:00,9,2.458,2.463,2.451,2.46,5920
20160701|2016-06-09 09:30,9,2.461,2.581,2.461,2.574,50864
20160701|2016-06-09 10:00,9,2.574,2.62,2.573,2.593,24281
20160701|2016-06-09 10:30,9,2.593,2.615,2.592,2.612,8807
20160701|2016-06-09 11:00,9,2.612,2.614,2.588,2.599,7867
20160701|2016-06-09 11:30,9,2.598,2.604,2.593,2.598,4922
20160701|2016-06-09 12:00,9,2.597,2.614,2.593,2.61,6231
20160701|2016-06-09 12:30,9,2.61,2.628,2.607,2.621,8328
20160701|2016-06-09 13:00,9,2.62,2.63,2.609,2.615,18248
20160701|2016-06-09 13:30,9,2.615,2.617,2.607,2.608,3866
20160701|2016-06-09 14:00,9,2.608,2.608,2.599,2.603,1730
20160701|2016-06-09 14:30,9,2.603,2.604,2.598,2.603,1367
20160701|2016-06-09 15:00,9,2.603,2.603,2.594,2.596,695
20160701|2016-06-09 15:30,9,2.597,2.599,2.588,2.593,681
20160701|2016-06-09 17:00,10,2.593,2.596,2.588,2.594,154
20160701|2016-06-09 17:30,10,2.594,2.595,2.591,2.592,42
20160701|2016-06-09 18:00,10,2.593,2.595,2.593,2.595,39
20160701|2016-06-09 18:30,10,2.595,2.595,2.593,2.594,25
20160701|2016-06-09 19:00,10,2.593,2.593,2.589,2.591,282
20160701|2016-06-09 19:30,10,2.592,2.593,2.588,2.589,153
20160701|2016-06-09 20:00,10,2.59,2.592,2.59,2.591,21
20160701|2016-06-09 20:30,10,2.591,2.593,2.591,2.593,33
20160701|2016-06-09 21:00,10,2.593,2.596,2.59,2.595,137
20160701|2016-06-09 21:30,10,2.594,2.598,2.594,2.596,65
20160701|2016-06-09 22:00,10,2.595,2.597,2.593,2.595,32
20160701|2016-06-09 22:30,10,2.594,2.604,2.594,2.601,237
20160701|2016-06-09 23:00,10,2.599,2.601,2.591,2.595,111
20160701|2016-06-09 23:30,10,2.596,2.603,2.592,2.594,266
20160701|2016-06-10 00:00,10,2.593,2.595,2.589,2.592,151
20160701|2016-06-10 00:30,10,2.592,2.595,2.558,2.587,1012
20160701|2016-06-10 01:00,10,2.584,2.589,2.576,2.585,279
20160701|2016-06-10 01:30,10,2.586,2.593,2.581,2.585,397
20160701|2016-06-10 02:00,10,2.584,2.586,2.577,2.58,427
20160701|2016-06-10 02:30,10,2.579,2.586,2.578,2.578,375
20160701|2016-06-10 03:00,10,2.577,2.581,2.57,2.572,806
20160701|2016-06-10 03:30,10,2.571,2.574,2.567,2.57,317
20160701|2016-06-10 04:00,10,2.569,2.573,2.564,2.57,620
20160701|2016-06-10 04:30,10,2.57,2.582,2.569,2.579,541
20160701|2016-06-10 05:00,10,2.579,2.585,2.573,2.585,544
20160701|2016-06-10 05:30,10,2.584,2.585,2.577,2.583,248
20160701|2016-06-10 06:00,10,2.582,2.583,2.573,2.58,454
20160701|2016-06-10 06:30,10,2.58,2.595,2.579,2.583,1682
20160701|2016-06-10 07:00,10,2.583,2.591,2.57,2.588,3788
20160701|2016-06-10 07:30,10,2.588,2.606,2.586,2.606,4755
20160701|2016-06-10 08:00,10,2.606,2.609,2.58,2.585,10622
20160701|2016-06-10 08:30,10,2.585,2.587,2.558,2.565,10509
20160701|2016-06-10 09:00,10,2.565,2.573,2.563,2.564,4697
20160701|2016-06-10 09:30,10,2.564,2.566,2.554,2.564,6362
20160701|2016-06-10 10:00,10,2.565,2.574,2.565,2.567,4170
20160701|2016-06-10 10:30,10,2.567,2.577,2.563,2.575,4571
20160701|2016-06-10 11:00,10,2.575,2.582,2.57,2.58,3990
20160701|2016-06-10 11:30,10,2.581,2.585,2.567,2.568,4646
20160701|2016-06-10 12:00,10,2.567,2.572,2.564,2.569,3026
20160701|2016-06-10 12:30,10,2.569,2.572,2.554,2.554,3596
20160701|2016-06-10 13:00,10,2.554,2.567,2.551,2.555,10085
20160701|2016-06-10 13:30,10,2.556,2.567,2.555,2.567,3316
20160701|2016-06-10 14:00,10,2.566,2.568,2.563,2.567,658
20160701|2016-06-10 14:30,10,2.567,2.577,2.566,2.574,980
20160701|2016-06-10 15:00,10,2.573,2.576,2.57,2.573,379
20160701|2016-06-10 15:30,10,2.572,2.579,2.572,2.576,515
20160701|2016-06-12 17:00,13,2.595,2.605,2.59,2.596,766
20160701|2016-06-12 17:30,13,2.597,2.597,2.594,2.594,135
20160701|2016-06-12 18:00,13,2.594,2.596,2.59,2.594,205
20160701|2016-06-12 18:30,13,2.594,2.594,2.593,2.594,42
20160701|2016-06-12 19:00,13,2.593,2.595,2.593,2.593,64
20160701|2016-06-12 19:30,13,2.594,2.594,2.589,2.592,180
20160701|2016-06-12 20:00,13,2.591,2.591,2.589,2.59,58
20160701|2016-06-12 20:30,13,2.589,2.59,2.583,2.588,165
20160701|2016-06-12 21:00,13,2.587,2.59,2.586,2.588,48
20160701|2016-06-12 21:30,13,2.59,2.59,2.588,2.589,35
20160701|2016-06-12 22:00,13,2.588,2.59,2.586,2.587,82
20160701|2016-06-12 22:30,13,2.587,2.592,2.587,2.59,97
20160701|2016-06-12 23:00,13,2.59,2.59,2.587,2.588,16
20160701|2016-06-12 23:30,13,2.586,2.592,2.585,2.592,125
20160701|2016-06-13 00:00,13,2.593,2.594,2.59,2.592,71
20160701|2016-06-13 00:30,13,2.592,2.594,2.59,2.594,60
20160701|2016-06-13 01:00,13,2.594,2.595,2.589,2.591,149
20160701|2016-06-13 01:30,13,2.591,2.595,2.59,2.593,130
20160701|2016-06-13 02:00,13,2.594,2.597,2.59,2.59,170
20160701|2016-06-13 02:30,13,2.591,2.593,2.588,2.589,96
20160701|2016-06-13 03:00,13,2.588,2.592,2.586,2.59,146
20160701|2016-06-13 03:30,13,2.589,2.595,2.587,2.593,129
20160701|2016-06-13 04:00,13,2.592,2.594,2.588,2.59,125
20160701|2016-06-13 04:30,13,2.591,2.594,2.591,2.593,47
20160701|2016-06-13 05:00,13,2.592,2.595,2.588,2.594,242
20160701|2016-06-13 05:30,13,2.594,2.603,2.593,2.602,686
20160701|2016-06-13 06:00,13,2.6,2.628,2.598,2.619,2648
20160701|2016-06-13 06:30,13,2.619,2.635,2.615,2.616,1823
20160701|2016-06-13 07:00,13,2.615,2.616,2.601,2.606,4198
20160701|2016-06-13 07:30,13,2.607,2.629,2.605,2.616,5958
20160701|2016-06-13 08:00,13,2.616,2.621,2.593,2.613,9896
20160701|2016-06-13 08:30,13,2.612,2.619,2.607,2.614,5984
20160701|2016-06-13 09:00,13,2.615,2.625,2.611,2.619,5416
20160701|2016-06-13 09:30,13,2.619,2.622,2.605,2.606,3707
20160701|2016-06-13 10:00,13,2.607,2.621,2.605,2.618,3112
20160701|2016-06-13 10:30,13,2.619,2.623,2.613,2.613,2641
20160701|2016-06-13 11:00,13,2.613,2.616,2.6,2.603,5020
20160701|2016-06-13 11:30,13,2.603,2.607,2.597,2.606,4662
20160701|2016-06-13 12:00,13,2.605,2.609,2.591,2.597,4812
20160701|2016-06-13 12:30,13,2.597,2.598,2.581,2.585,4686
20160701|2016-06-13 13:00,13,2.585,2.589,2.57,2.588,9610
20160701|2016-06-13 13:30,13,2.588,2.59,2.58,2.582,1764
20160701|2016-06-13 14:00,13,2.582,2.597,2.582,2.594,1152
20160701|2016-06-13 14:30,13,2.593,2.595,2.59,2.592,566
20160701|2016-06-13 15:00,13,2.593,2.594,2.588,2.589,359
20160701|2016-06-13 15:30,13,2.589,2.589,2.572,2.582,1697
20160701|2016-06-13 17:00,14,2.576,2.583,2.574,2.576,158
20160701|2016-06-13 17:30,14,2.576,2.578,2.575,2.577,52
20160701|2016-06-13 18:00,14,2.575,2.578,2.574,2.577,30
20160701|2016-06-13 18:30,14,2.577,2.578,2.577,2.578,24
20160701|2016-06-13 19:00,14,2.577,2.584,2.577,2.582,86
20160701|2016-06-13 19:30,14,2.583,2.59,2.583,2.587,143
20160701|2016-06-13 20:00,14,2.587,2.588,2.585,2.587,25
20160701|2016-06-13 20:30,14,2.586,2.59,2.586,2.588,79
20160701|2016-06-13 21:00,14,2.588,2.588,2.587,2.587,37
20160701|2016-06-13 21:30,14,2.587,2.588,2.586,2.587,16
20160701|2016-06-13 22:00,14,2.586,2.587,2.582,2.584,51
20160701|2016-06-13 22:30,14,2.585,2.585,2.584,2.585,21
20160701|2016-06-13 23:00,14,2.584,2.584,2.583,2.584,20
20160701|2016-06-13 23:30,14,2.584,2.584,2.582,2.583,41
20160701|2016-06-14 00:00,14,2.584,2.588,2.583,2.585,100
20160701|2016-06-14 00:30,14,2.588,2.588,2.583,2.584,30
20160701|2016-06-14 01:00,14,2.584,2.588,2.583,2.583,59
20160701|2016-06-14 01:30,14,2.583,2.591,2.582,2.588,191
20160701|2016-06-14 02:00,14,2.587,2.59,2.583,2.59,167
20160701|2016-06-14 02:30,14,2.59,2.592,2.585,2.587,159
20160701|2016-06-14 03:00,14,2.588,2.588,2.58,2.584,184
20160701|2016-06-14 03:30,14,2.584,2.584,2.572,2.576,502
20160701|2016-06-14 04:00,14,2.574,2.579,2.568,2.573,284
20160701|2016-06-14 04:30,14,2.573,2.58,2.569,2.57,174
20160701|2016-06-14 05:00,14,2.569,2.574,2.564,2.568,481
20160701|2016-06-14 05:30,14,2.567,2.573,2.563,2.569,366
20160701|2016-06-14 06:00,14,2.569,2.579,2.566,2.568,681
20160701|2016-06-14 06:30,14,2.568,2.571,2.558,2.559,1779
20160701|2016-06-14 07:00,14,2.56,2.567,2.535,2.546,8386
20160701|2016-06-14 07:30,14,2.547,2.603,2.544,2.598,11444
20160701|2016-06-14 08:00,14,2.597,2.612,2.573,2.576,9392
20160701|2016-06-14 08:30,14,2.575,2.603,2.572,2.588,6999
20160701|2016-06-14 09:00,14,2.589,2.602,2.588,2.595,4378
20160701|2016-06-14 09:30,14,2.594,2.598,2.576,2.576,4451
20160701|2016-06-14 10:00,14,2.576,2.588,2.574,2.584,3615
20160701|2016-06-14 10:30,14,2.585,2.585,2.572,2.58,3761
20160701|2016-06-14 11:00,14,2.581,2.6,2.58,2.595,5583
20160701|2016-06-14 11:30,14,2.595,2.611,2.593,2.608,5967
20160701|2016-06-14 12:00,14,2.608,2.621,2.602,2.606,8309
20160701|2016-06-14 12:30,14,2.606,2.606,2.59,2.59,4720
20160701|2016-06-14 13:00,14,2.59,2.606,2.587,2.605,7586
20160701|2016-06-14 13:30,14,2.605,2.605,2.597,2.597,2739
20160701|2016-06-14 14:00,14,2.597,2.604,2.596,2.603,1178
20160701|2016-06-14 14:30,14,2.602,2.604,2.599,2.601,1083
20160701|2016-06-14 15:00,14,2.601,2.602,2.599,2.601,852
20160701|2016-06-14 15:30,14,2.602,2.605,2.6,2.604,818
20160701|2016-06-14 17:00,15,2.607,2.608,2.598,2.6,225
20160701|2016-06-14 17:30,15,2.6,2.603,2.6,2.602,20
20160701|2016-06-14 18:00,15,2.6,2.601,2.598,2.601,18
20160701|2016-06-14 18:30,15,2.6,2.603,2.6,2.603,18
20160701|2016-06-14 19:00,15,2.603,2.604,2.6,2.604,40
20160701|2016-06-14 19:30,15,2.602,2.604,2.599,2.601,64
20160701|2016-06-14 20:00,15,2.602,2.605,2.602,2.604,35
20160701|2016-06-14 20:30,15,2.603,2.605,2.601,2.603,23
20160701|2016-06-14 21:00,15,2.603,2.604,2.602,2.604,19
20160701|2016-06-14 21:30,15,2.604,2.605,2.604,2.605,9
20160701|2016-06-14 22:00,15,2.605,2.605,2.603,2.604,19
20160701|2016-06-14 22:30,15,2.604,2.605,2.601,2.605,30
20160701|2016-06-14 23:00,15,2.604,2.605,2.603,2.604,18
20160701|2016-06-14 23:30,15,2.603,2.604,2.601,2.604,73
20160701|2016-06-15 00:00,15,2.603,2.606,2.603,2.605,63
20160701|2016-06-15 00:30,15,2.604,2.607,2.601,2.602,56
20160701|2016-06-15 01:00,15,2.601,2.602,2.595,2.602,109
20160701|2016-06-15 01:30,15,2.602,2.604,2.6,2.601,81
20160701|2016-06-15 02:00,15,2.601,2.604,2.6,2.603,32
20160701|2016-06-15 02:30,15,2.603,2.606,2.601,2.604,37
20160701|2016-06-15 03:00,15,2.603,2.603,2.597,2.597,144
20160701|2016-06-15 03:30,15,2.598,2.603,2.596,2.599,164
20160701|2016-06-15 04:00,15,2.597,2.6,2.596,2.599,35
20160701|2016-06-15 04:30,15,2.598,2.601,2.597,2.599,83
20160701|2016-06-15 05:00,15,2.599,2.608,2.597,2.605,292
20160701|2016-06-15 05:30,15,2.606,2.609,2.591,2.592,393
20160701|2016-06-15 06:00,15,2.592,2.605,2.591,2.6,406
20160701|2016-06-15 06:30,15,2.602,2.613,2.593,2.611,1041
20160701|2016-06-15 07:00,15,2.61,2.623,2.591,2.613,3993
20160701|2016-06-15 07:30,15,2.613,2.629,2.608,2.628,6418
20160701|2016-06-15 08:00,15,2.628,2.628,2.604,2.62,8349
20160701|2016-06-15 08:30,15,2.62,2.628,2.613,2.62,4489
20160701|2016-06-15 09:00,15,2.62,2.624,2.613,2.616,3442
20160701|2016-06-15 09:30,15,2.616,2.621,2.608,2.617,3633
20160701|2016-06-15 10:00,15,2.616,2.625,2.614,2.62,2805
20160701|2016-06-15 10:30,15,2.621,2.634,2.621,2.629,6189
20160701|2016-06-15 11:00,15,2.629,2.629,2.6,2.603,5905
20160701|2016-06-15 11:30,15,2.603,2.605,2.587,2.595,7955
20160701|2016-06-15 12:00,15,2.595,2.609,2.592,2.606,3264
20160701|2016-06-15 12:30,15,2.607,2.608,2.601,2.605,2019
20160701|2016-06-15 13:00,15,2.605,2.609,2.592,2.598,5197
20160701|2016-06-15 13:30,15,2.598,2.6,2.59,2.591,1941
20160701|2016-06-15 14:00,15,2.59,2.596,2.59,2.592,509
20160701|2016-06-15 14:30,15,2.592,2.594,2.586,2.593,937
20160701|2016-06-15 15:00,15,2.592,2.595,2.591,2.593,504
20160701|2016-06-15 15:30,15,2.592,2.594,2.588,2.593,302
20160701|2016-06-15 17:00,16,2.592,2.597,2.587,2.594,165
20160701|2016-06-15 17:30,16,2.594,2.594,2.59,2.591,79
20160701|2016-06-15 18:00,16,2.591,2.593,2.591,2.593,30
20160701|2016-06-15 18:30,16,2.593,2.594,2.591,2.592,21
20160701|2016-06-15 19:00,16,2.591,2.595,2.591,2.593,39
20160701|2016-06-15 19:30,16,2.593,2.597,2.592,2.596,40
20160701|2016-06-15 20:00,16,2.596,2.598,2.595,2.598,32
20160701|2016-06-15 20:30,16,2.598,2.598,2.597,2.598,29
20160701|2016-06-15 21:00,16,2.598,2.598,2.595,2.598,58
20160701|2016-06-15 21:30,16,2.597,2.602,2.597,2.599,128
20160701|2016-06-15 22:00,16,2.6,2.6,2.597,2.597,36
20160701|2016-06-15 22:30,16,2.598,2.598,2.597,2.597,12
20160701|2016-06-15 23:00,16,2.597,2.598,2.595,2.595,31
20160701|2016-06-15 23:30,16,2.595,2.597,2.592,2.593,108
20160701|2016-06-16 00:00,16,2.593,2.593,2.575,2.585,647
20160701|2016-06-16 00:30,16,2.585,2.587,2.577,2.58,303
20160701|2016-06-16 01:00,16,2.581,2.584,2.577,2.581,130
20160701|2016-06-16 01:30,16,2.581,2.586,2.581,2.584,94
20160701|2016-06-16 02:00,16,2.583,2.588,2.58,2.584,388
20160701|2016-06-16 02:30,16,2.583,2.586,2.577,2.582,211
20160701|2016-06-16 03:00,16,2.582,2.589,2.58,2.585,161
20160701|2016-06-16 03:30,16,2.587,2.593,2.564,2.571,1940
20160701|2016-06-16 04:00,16,2.57,2.577,2.57,2.574,314
20160701|2016-06-16 04:30,16,2.575,2.577,2.569,2.573,248
20160701|2016-06-16 05:00,16,2.572,2.576,2.564,2.567,493
20160701|2016-06-16 05:30,16,2.566,2.572,2.566,2.569,175
20160701|2016-06-16 06:00,16,2.57,2.579,2.568,2.577,296
20160701|2016-06-16 06:30,16,2.577,2.583,2.571,2.572,777
20160701|2016-06-16 07:00,16,2.572,2.602,2.572,2.601,3548
20160701|2016-06-16 07:30,16,2.6,2.605,2.588,2.589,2880
20160701|2016-06-16 08:00,16,2.589,2.598,2.582,2.592,5579
20160701|2016-06-16 08:30,16,2.593,2.594,2.582,2.589,3367
20160701|2016-06-16 09:00,16,2.59,2.633,2.589,2.628,5988
20160701|2016-06-16 09:30,16,2.626,2.628,2.553,2.597,28284
20160701|2016-06-16 10:00,16,2.598,2.621,2.595,2.614,9034
20160701|2016-06-16 10:30,16,2.614,2.639,2.609,2.625,8899
20160701|2016-06-16 11:00,16,2.626,2.631,2.611,2.618,8430
20160701|2016-06-16 11:30,16,2.618,2.623,2.596,2.621,8060
20160701|2016-06-16 12:00,16,2.621,2.622,2.601,2.608,5842
20160701|2016-06-16 12:30,16,2.609,2.609,2.583,2.588,5839
20160701|2016-06-16 13:00,16,2.588,2.593,2.576,2.58,7419
20160701|2016-06-16 13:30,16,2.58,2.583,2.575,2.581,2052
20160701|2016-06-16 14:00,16,2.581,2.59,2.58,2.588,564
20160701|2016-06-16 14:30,16,2.588,2.59,2.584,2.588,260
20160701|2016-06-16 15:00,16,2.588,2.59,2.577,2.58,690
20160701|2016-06-16 15:30,16,2.58,2.583,2.579,2.581,139
20160701|2016-06-16 17:00,17,2.584,2.585,2.581,2.582,56
20160701|2016-06-16 17:30,17,2.584,2.586,2.583,2.584,18
20160701|2016-06-16 18:00,17,2.585,2.586,2.584,2.584,26
20160701|2016-06-16 18:30,17,2.584,2.585,2.581,2.583,24
20160701|2016-06-16 19:00,17,2.584,2.584,2.581,2.584,82
20160701|2016-06-16 19:30,17,2.585,2.587,2.585,2.586,15
20160701|2016-06-16 20:00,17,2.587,2.587,2.584,2.587,59
20160701|2016-06-16 20:30,17,2.585,2.588,2.583,2.586,53
20160701|2016-06-16 21:00,17,2.586,2.588,2.585,2.588,19
20160701|2016-06-16 21:30,17,2.589,2.59,2.585,2.59,52
20160701|2016-06-16 22:00,17,2.59,2.59,2.588,2.589,32
20160701|2016-06-16 22:30,17,2.589,2.589,2.588,2.588,11
20160701|2016-06-16 23:00,17,2.589,2.59,2.584,2.586,65
20160701|2016-06-16 23:30,17,2.585,2.586,2.582,2.584,132
20160701|2016-06-17 00:00,17,2.584,2.585,2.582,2.582,130
20160701|2016-06-17 00:30,17,2.582,2.586,2.582,2.586,26
20160701|2016-06-17 01:00,17,2.586,2.586,2.554,2.563,946
20160701|2016-06-17 01:30,17,2.562,2.57,2.562,2.569,381
20160701|2016-06-17 02:00,17,2.569,2.571,2.566,2.569,169
20160701|2016-06-17 02:30,17,2.569,2.594,2.568,2.589,1131
20160701|2016-06-17 03:00,17,2.59,2.592,2.586,2.592,240
20160701|2016-06-17 03:30,17,2.592,2.594,2.586,2.59,273
20160701|2016-06-17 04:00,17,2.59,2.59,2.588,2.589,22
20160701|2016-06-17 04:30,17,2.59,2.59,2.588,2.589,75
20160701|2016-06-17 05:00,17,2.59,2.59,2.572,2.582,401
20160701|2016-06-17 05:30,17,2.583,2.584,2.58,2.582,139
20160701|2016-06-17 06:00,17,2.583,2.584,2.571,2.574,579
20160701|2016-06-17 06:30,17,2.574,2.588,2.574,2.586,956
20160701|2016-06-17 07:00,17,2.587,2.589,2.575,2.582,2058
20160701|2016-06-17 07:30,17,2.582,2.584,2.563,2.565,5622
20160701|2016-06-17 08:00,17,2.566,2.604,2.565,2.595,8214
20160701|2016-06-17 08:30,17,2.595,2.618,2.591,2.611,7105
20160701|2016-06-17 09:00,17,2.61,2.615,2.603,2.615,5516
20160701|2016-06-17 09:30,17,2.615,2.629,2.612,2.622,8163
20160701|2016-06-17 10:00,17,2.623,2.623,2.611,2.612,4027
20160701|2016-06-17 10:30,17,2.611,2.614,2.605,2.611,5411
20160701|2016-06-17 11:00,17,2.612,2.613,2.599,2.608,5204
20160701|2016-06-17 11:30,17,2.608,2.618,2.606,2.614,4044
20160701|2016-06-17 12:00,17,2.615,2.617,2.609,2.615,3441
20160701|2016-06-17 12:30,17,2.615,2.616,2.61,2.613,3446
20160701|2016-06-17 13:00,17,2.613,2.627,2.61,2.624,7220
20160701|2016-06-17 13:30,17,2.623,2.634,2.619,2.631,4878
20160701|2016-06-17 14:00,17,2.631,2.639,2.629,2.637,1050
20160701|2016-06-17 14:30,17,2.638,2.645,2.631,2.644,1679
20160701|2016-06-17 15:00,17,2.644,2.645,2.637,2.644,609
20160701|2016-06-17 15:30,17,2.645,2.656,2.641,2.654,399
20160701|2016-06-19 17:00,20,2.652,2.68,2.65,2.672,894
20160701|2016-06-19 17:30,20,2.671,2.673,2.667,2.671,358
20160701|2016-06-19 18:00,20,2.671,2.676,2.666,2.669,377
20160701|2016-06-19 18:30,20,2.668,2.669,2.657,2.659,249
20160701|2016-06-19 19:00,20,2.658,2.663,2.658,2.661,107
20160701|2016-06-19 19:30,20,2.662,2.662,2.658,2.661,202
20160701|2016-06-19 20:00,20,2.661,2.662,2.66,2.661,43
20160701|2016-06-19 20:30,20,2.662,2.664,2.661,2.662,28
20160701|2016-06-19 21:00,20,2.662,2.664,2.66,2.661,139
20160701|2016-06-19 21:30,20,2.662,2.667,2.662,2.664,88
20160701|2016-06-19 22:00,20,2.664,2.665,2.663,2.665,130
20160701|2016-06-19 22:30,20,2.666,2.67,2.666,2.67,56
20160701|2016-06-19 23:00,20,2.669,2.669,2.663,2.663,62
20160701|2016-06-19 23:30,20,2.663,2.665,2.658,2.659,162
20160701|2016-06-20 00:00,20,2.658,2.661,2.657,2.659,109
20160701|2016-06-20 00:30,20,2.66,2.661,2.659,2.66,64
20160701|2016-06-20 01:00,20,2.661,2.667,2.659,2.662,226
20160701|2016-06-20 01:30,20,2.663,2.663,2.659,2.661,88
20160701|2016-06-20 02:00,20,2.662,2.666,2.661,2.665,210
20160701|2016-06-20 02:30,20,2.665,2.667,2.664,2.666,137
20160701|2016-06-20 03:00,20,2.665,2.674,2.665,2.669,232
20160701|2016-06-20 03:30,20,2.67,2.684,2.669,2.681,486
20160701|2016-06-20 04:00,20,2.682,2.687,2.68,2.687,425
20160701|2016-06-20 04:30,20,2.688,2.689,2.682,2.684,275
20160701|2016-06-20 05:00,20,2.683,2.685,2.669,2.678,466
20160701|2016-06-20 05:30,20,2.678,2.678,2.668,2.67,250
20160701|2016-06-20 06:00,20,2.67,2.674,2.668,2.669,384
20160701|2016-06-20 06:30,20,2.668,2.682,2.665,2.673,1364
20160701|2016-06-20 07:00,20,2.673,2.676,2.66,2.668,2763
20160701|2016-06-20 07:30,20,2.667,2.676,2.663,2.674,2636
20160701|2016-06-20 08:00,20,2.675,2.675,2.652,2.658,6749
20160701|2016-06-20 08:30,20,2.658,2.688,2.657,2.682,9071
20160701|2016-06-20 09:00,20,2.683,2.693,2.677,2.685,5203
20160701|2016-06-20 09:30,20,2.685,2.719,2.685,2.711,9875
20160701|2016-06-20 10:00,20,2.71,2.737,2.704,2.737,8759
20160701|2016-06-20 10:30,20,2.738,2.747,2.732,2.743,9265
20160701|2016-06-20 11:00,20,2.741,2.752,2.733,2.75,7488
20160701|2016-06-20 11:30,20,2.75,2.756,2.744,2.746,5442
20160701|2016-06-20 12:00,20,2.747,2.755,2.744,2.755,4167
20160701|2016-06-20 12:30,20,2.756,2.759,2.735,2.739,5703
20160701|2016-06-20 13:00,20,2.739,2.749,2.727,2.748,8205
20160701|2016-06-20 13:30,20,2.747,2.748,2.742,2.744,2364
20160701|2016-06-20 14:00,20,2.744,2.744,2.734,2.735,1557
20160701|2016-06-20 14:30,20,2.735,2.739,2.733,2.733,713
20160701|2016-06-20 15:00,20,2.734,2.741,2.732,2.736,503
20160701|2016-06-20 15:30,20,2.737,2.742,2.735,2.742,630
20160701|2016-06-20 17:00,21,2.743,2.75,2.73,2.732,331
20160701|2016-06-20 17:30,21,2.733,2.738,2.733,2.738,104
20160701|2016-06-20 18:00,21,2.738,2.739,2.737,2.738,22
20160701|2016-06-20 18:30,21,2.739,2.739,2.736,2.737,43
20160701|2016-06-20 19:00,21,2.737,2.739,2.73,2.735,212
20160701|2016-06-20 19:30,21,2.737,2.739,2.734,2.738,62
20160701|2016-06-20 20:00,21,2.737,2.738,2.736,2.737,48
20160701|2016-06-20 20:30,21,2.738,2.745,2.737,2.741,117
20160701|2016-06-20 21:00,21,2.74,2.741,2.737,2.737,48
20160701|2016-06-20 21:30,21,2.737,2.738,2.736,2.737,55
20160701|2016-06-20 22:00,21,2.736,2.736,2.736,2.736,9
20160701|2016-06-20 22:30,21,2.737,2.738,2.736,2.738,10
20160701|2016-06-20 23:00,21,2.736,2.738,2.734,2.735,28
20160701|2016-06-20 23:30,21,2.735,2.736,2.723,2.724,253
20160701|2016-06-21 00:00,21,2.725,2.726,2.719,2.723,237
20160701|2016-06-21 00:30,21,2.723,2.725,2.722,2.722,45
20160701|2016-06-21 01:00,21,2.723,2.723,2.71,2.712,710
20160701|2016-06-21 01:30,21,2.711,2.715,2.71,2.714,107
20160701|2016-06-21 02:00,21,2.714,2.722,2.712,2.717,376
20160701|2016-06-21 02:30,21,2.718,2.72,2.713,2.717,110
20160701|2016-06-21 03:00,21,2.717,2.719,2.712,2.712,119
20160701|2016-06-21 03:30,21,2.714,2.729,2.714,2.726,260
20160701|2016-06-21 04:00,21,2.726,2.73,2.72,2.726,322
20160701|2016-06-21 04:30,21,2.725,2.729,2.722,2.726,83
20160701|2016-06-21 05:00,21,2.726,2.731,2.721,2.729,221
20160701|2016-06-21 05:30,21,2.729,2.75,2.728,2.742,788
20160701|2016-06-21 06:00,21,2.742,2.742,2.734,2.737,496
20160701|2016-06-21 06:30,21,2.736,2.738,2.718,2.723,2396
20160701|2016-06-21 07:00,21,2.722,2.742,2.717,2.727,3107
20160701|2016-06-21 07:30,21,2.728,2.74,2.722,2.733,3649
20160701|2016-06-21 08:00,21,2.733,2.753,2.728,2.746,6017
20160701|2016-06-21 08:30,21,2.747,2.786,2.739,2.765,11378
20160701|2016-06-21 09:00,21,2.764,2.776,2.759,2.76,6390
20160701|2016-06-21 09:30,21,2.761,2.765,2.741,2.742,6403
20160701|2016-06-21 10:00,21,2.742,2.764,2.735,2.763,5803
20160701|2016-06-21 10:30,21,2.763,2.766,2.75,2.756,3879
20160701|2016-06-21 11:00,21,2.755,2.764,2.746,2.754,4551
20160701|2016-06-21 11:30,21,2.754,2.762,2.748,2.758,3081
20160701|2016-06-21 12:00,21,2.758,2.761,2.752,2.757,1663
20160701|2016-06-21 12:30,21,2.757,2.766,2.755,2.76,2391
20160701|2016-06-21 13:00,21,2.76,2.77,2.755,2.768,5786
20160701|2016-06-21 13:30,21,2.768,2.77,2.76,2.763,2344
20160701|2016-06-21 14:00,21,2.762,2.766,2.758,2.763,1192
20160701|2016-06-21 14:30,21,2.762,2.763,2.753,2.76,1257
20160701|2016-06-21 15:00,21,2.759,2.765,2.753,2.754,356
20160701|2016-06-21 15:30,21,2.754,2.766,2.753,2.763,435
20160701|2016-06-21 17:00,22,2.765,2.766,2.755,2.755,112
20160701|2016-06-21 17:30,22,2.757,2.758,2.755,2.755,24
20160701|2016-06-21 18:00,22,2.755,2.756,2.753,2.755,63
20160701|2016-06-21 18:30,22,2.755,2.756,2.75,2.752,121
20160701|2016-06-21 19:00,22,2.75,2.753,2.75,2.751,49
20160701|2016-06-21 19:30,22,2.751,2.754,2.751,2.752,29
20160701|2016-06-21 20:00,22,2.754,2.754,2.753,2.753,17
20160701|2016-06-21 20:30,22,2.753,2.753,2.752,2.753,14
20160701|2016-06-21 21:00,22,2.754,2.754,2.747,2.749,184
20160701|2016-06-21 21:30,22,2.748,2.756,2.745,2.751,291
20160701|2016-06-21 22:00,22,2.75,2.753,2.749,2.751,47
20160701|2016-06-21 22:30,22,2.75,2.75,2.75,2.75,2
20160701|2016-06-21 23:00,22,2.751,2.753,2.749,2.751,41
20160701|2016-06-21 23:30,22,2.751,2.752,2.748,2.749,97
20160701|2016-06-22 00:00,22,2.749,2.771,2.747,2.771,528
20160701|2016-06-22 00:30,22,2.769,2.769,2.74,2.742,492
20160701|2016-06-22 01:00,22,2.742,2.747,2.742,2.746,99
20160701|2016-06-22 01:30,22,2.745,2.754,2.745,2.754,36
20160701|2016-06-22 02:00,22,2.754,2.758,2.752,2.757,169
20160701|2016-06-22 02:30,22,2.757,2.758,2.75,2.753,112
20160701|2016-06-22 03:00,22,2.753,2.756,2.747,2.754,218
20160701|2016-06-22 03:30,22,2.753,2.757,2.744,2.744,398
20160701|2016-06-22 04:00,22,2.744,2.745,2.736,2.741,303
20160701|2016-06-22 04:30,22,2.74,2.745,2.74,2.744,57
20160701|2016-06-22 05:00,22,2.743,2.745,2.739,2.74,72
20160701|2016-06-22 05:30,22,2.741,2.742,2.73,2.736,328
20160701|2016-06-22 06:00,22,2.734,2.736,2.724,2.735,558
20160701|2016-06-22 06:30,22,2.735,2.743,2.725,2.731,1149
20160701|2016-06-22 07:00,22,2.73,2.761,2.729,2.756,3735
20160701|2016-06-22 07:30,22,2.756,2.765,2.741,2.749,2897
20160701|2016-06-22 08:00,22,2.748,2.775,2.738,2.773,5544
20160701|2016-06-22 08:30,22,2.772,2.774,2.756,2.759,5459
20160701|2016-06-22 09:00,22,2.759,2.764,2.754,2.758,3411
20160701|2016-06-22 09:30,22,2.757,2.766,2.754,2.76,4419
20160701|2016-06-22 10:00,22,2.76,2.767,2.758,2.759,3715
20160701|2016-06-22 10:30,22,2.759,2.767,2.759,2.763,1569
20160701|2016-06-22 11:00,22,2.763,2.765,2.756,2.76,1874
20160701|2016-06-22 11:30,22,2.76,2.764,2.748,2.749,5144
20160701|2016-06-22 12:00,22,2.749,2.749,2.712,2.713,11074
20160701|2016-06-22 12:30,22,2.713,2.717,2.682,2.684,13259
20160701|2016-06-22 13:00,22,2.683,2.703,2.669,2.675,9420
20160701|2016-06-22 13:30,22,2.675,2.68,2.668,2.67,3211
20160701|2016-06-22 14:00,22,2.669,2.673,2.657,2.667,2896
20160701|2016-06-22 14:30,22,2.668,2.678,2.664,2.675,897
20160701|2016-06-22 15:00,22,2.674,2.678,2.666,2.669,1134
20160701|2016-06-22 15:30,22,2.668,2.67,2.664,2.67,532
20160701|2016-06-22 17:00,23,2.67,2.67,2.664,2.669,63
20160701|2016-06-22 17:30,23,2.669,2.669,2.665,2.668,32
20160701|2016-06-22 18:00,23,2.667,2.669,2.667,2.669,31
20160701|2016-06-22 18:30,23,2.669,2.676,2.668,2.675,225
20160701|2016-06-22 19:00,23,2.676,2.677,2.673,2.674,59
20160701|2016-06-22 19:30,23,2.675,2.676,2.674,2.676,25
20160701|2016-06-22 20:00,23,2.677,2.677,2.674,2.674,35
20160701|2016-06-22 20:30,23,2.674,2.676,2.674,2.674,61
20160701|2016-06-22 21:00,23,2.675,2.675,2.673,2.674,26
20160701|2016-06-22 21:30,23,2.675,2.675,2.674,2.675,19
20160701|2016-06-22 22:00,23,2.675,2.675,2.673,2.674,75
20160701|2016-06-22 22:30,23,2.674,2.676,2.673,2.674,39
20160701|2016-06-22 23:00,23,2.674,2.675,2.673,2.675,19
20160701|2016-06-22 23:30,23,2.675,2.681,2.675,2.678,167
20160701|2016-06-23 00:00,23,2.678,2.678,2.677,2.678,29
20160701|2016-06-23 00:30,23,2.678,2.678,2.676,2.677,63
20160701|2016-06-23 01:00,23,2.679,2.68,2.677,2.679,15
20160701|2016-06-23 01:30,23,2.677,2.681,2.677,2.681,32
20160701|2016-06-23 02:00,23,2.681,2.684,2.676,2.68,111
20160701|2016-06-23 02:30,23,2.681,2.69,2.678,2.687,133
20160701|2016-06-23 03:00,23,2.686,2.692,2.684,2.689,155
20160701|2016-06-23 03:30,23,2.689,2.69,2.678,2.68,233
20160701|2016-06-23 04:00,23,2.682,2.685,2.677,2.682,226
20160701|2016-06-23 04:30,23,2.682,2.682,2.674,2.68,282
20160701|2016-06-23 05:00,23,2.682,2.688,2.677,2.682,315
20160701|2016-06-23 05:30,23,2.682,2.682,2.667,2.671,458
20160701|2016-06-23 06:00,23,2.671,2.679,2.668,2.674,319
20160701|2016-06-23 06:30,23,2.676,2.68,2.645,2.655,2687
20160701|2016-06-23 07:00,23,2.656,2.676,2.654,2.674,2269
20160701|2016-06-23 07:30,23,2.673,2.675,2.643,2.651,5484
20160701|2016-06-23 08:00,23,2.651,2.661,2.648,2.655,4421
20160701|2016-06-23 08:30,23,2.656,2.678,2.655,2.673,3159
20160701|2016-06-23 09:00,23,2.672,2.684,2.667,2.679,2811
20160701|2016-06-23 09:30,23,2.679,2.679,2.614,2.626,18582
20160701|2016-06-23 10:00,23,2.626,2.698,2.622,2.682,12138
20160701|2016-06-23 10:30,23,2.683,2.703,2.668,2.677,7204
20160701|2016-06-23 11:00,23,2.677,2.688,2.675,2.678,2674
20160701|2016-06-23 11:30,23,2.679,2.685,2.671,2.68,2211
20160701|2016-06-23 12:00,23,2.68,2.72,2.68,2.701,4514
20160701|2016-06-23 12:30,23,2.7,2.716,2.697,2.702,2918
20160701|2016-06-23 13:00,23,2.702,2.712,2.686,2.694,5880
20160701|2016-06-23 13:30,23,2.694,2.699,2.688,2.689,2379
20160701|2016-06-23 14:00,23,2.689,2.697,2.689,2.697,533
20160701|2016-06-23 14:30,23,2.696,2.698,2.692,2.695,351
20160701|2016-06-23 15:00,23,2.693,2.702,2.692,2.697,406
20160701|2016-06-23 15:30,23,2.698,2.702,2.696,2.702,142
20160701|2016-06-23 17:00,24,2.703,2.703,2.69,2.694,90
20160701|2016-06-23 17:30,24,2.693,2.696,2.693,2.693,11
20160701|2016-06-23 18:00,24,2.693,2.698,2.691,2.691,56
20160701|2016-06-23 18:30,24,2.691,2.696,2.687,2.69,54
20160701|2016-06-23 19:00,24,2.688,2.688,2.683,2.686,69
20160701|2016-06-23 19:30,24,2.688,2.688,2.681,2.681,59
20160701|2016-06-23 20:00,24,2.682,2.687,2.681,2.683,241
20160701|2016-06-23 20:30,24,2.683,2.688,2.681,2.681,51
20160701|2016-06-23 21:00,24,2.682,2.684,2.667,2.667,210
20160701|2016-06-23 21:30,24,2.666,2.673,2.632,2.636,441
20160701|2016-06-23 22:00,24,2.636,2.653,2.636,2.643,526
20160701|2016-06-23 22:30,24,2.643,2.649,2.628,2.638,234
20160701|2016-06-23 23:00,24,2.636,2.651,2.625,2.651,202
20160701|2016-06-23 23:30,24,2.65,2.657,2.636,2.644,239
20160701|2016-06-24 00:00,24,2.645,2.646,2.635,2.642,96
20160701|2016-06-24 00:30,24,2.643,2.659,2.642,2.656,194
20160701|2016-06-24 01:00,24,2.655,2.661,2.643,2.661,193
20160701|2016-06-24 01:30,24,2.662,2.695,2.66,2.687,570
20160701|2016-06-24 02:00,24,2.685,2.686,2.672,2.681,170
20160701|2016-06-24 02:30,24,2.684,2.688,2.679,2.684,103
20160701|2016-06-24 03:00,24,2.683,2.685,2.676,2.682,46
20160701|2016-06-24 03:30,24,2.68,2.687,2.678,2.683,70
20160701|2016-06-24 04:00,24,2.682,2.682,2.66,2.679,241
20160701|2016-06-24 04:30,24,2.678,2.679,2.662,2.671,121
20160701|2016-06-24 05:00,24,2.673,2.676,2.663,2.665,98
20160701|2016-06-24 05:30,24,2.666,2.689,2.659,2.666,586
20160701|2016-06-24 06:00,24,2.666,2.67,2.659,2.663,356
20160701|2016-06-24 06:30,24,2.665,2.677,2.664,2.675,538
20160701|2016-06-24 07:00,24,2.673,2.687,2.669,2.669,1121
20160701|2016-06-24 07:30,24,2.671,2.677,2.647,2.647,2303
20160701|2016-06-24 08:00,24,2.646,2.679,2.645,2.66,3613
20160701|2016-06-24 08:30,24,2.659,2.668,2.65,2.656,2714
20160701|2016-06-24 09:00,24,2.657,2.668,2.651,2.665,1372
20160701|2016-06-24 09:30,24,2.665,2.684,2.665,2.675,2097
20160701|2016-06-24 10:00,24,2.675,2.688,2.669,2.683,1636
20160701|2016-06-24 10:30,24,2.681,2.681,2.666,2.667,885
20160701|2016-06-24 11:00,24,2.668,2.67,2.663,2.666,635
20160701|2016-06-24 11:30,24,2.665,2.679,2.662,2.677,1631
20160701|2016-06-24 12:00,24,2.676,2.679,2.671,2.675,1023
20160701|2016-06-24 12:30,24,2.675,2.678,2.67,2.678,954
20160701|2016-06-24 13:00,24,2.679,2.682,2.659,2.661,2460
20160701|2016-06-24 13:30,24,2.661,2.666,2.658,2.663,877
20160701|2016-06-24 14:00,24,2.662,2.665,2.657,2.659,484
20160701|2016-06-24 14:30,24,2.659,2.67,2.657,2.661,664
20160701|2016-06-24 15:00,24,2.661,2.67,2.66,2.667,702
20160701|2016-06-24 15:30,24,2.668,2.669,2.663,2.668,188
20160701|2016-06-26 17:00,27,2.636,2.645,2.631,2.639,362
20160701|2016-06-26 17:30,27,2.638,2.642,2.633,2.641,33
20160701|2016-06-26 18:00,27,2.638,2.651,2.638,2.649,25
20160701|2016-06-26 18:30,27,2.649,2.651,2.638,2.644,87
20160701|2016-06-26 19:00,27,2.644,2.647,2.642,2.646,71
20160701|2016-06-26 19:30,27,2.645,2.648,2.645,2.646,13
20160701|2016-06-26 20:00,27,2.645,2.647,2.645,2.646,22
20160701|2016-06-26 20:30,27,2.647,2.648,2.647,2.647,27
20160701|2016-06-26 21:00,27,2.647,2.647,2.647,2.647,1
20160701|2016-06-26 21:30,27,2.649,2.65,2.646,2.646,16
20160701|2016-06-26 22:00,27,2.647,2.647,2.647,2.647,3
20160701|2016-06-26 23:00,27,2.646,2.65,2.646,2.648,6
20160701|2016-06-26 23:30,27,2.649,2.652,2.649,2.649,51
20160701|2016-06-27 00:00,27,2.649,2.65,2.641,2.65,45
20160701|2016-06-27 00:30,27,2.649,2.655,2.649,2.655,24
20160701|2016-06-27 01:00,27,2.655,2.658,2.654,2.657,30
20160701|2016-06-27 01:30,27,2.657,2.672,2.657,2.668,91
20160701|2016-06-27 02:00,27,2.669,2.688,2.666,2.684,117
20160701|2016-06-27 02:30,27,2.684,2.689,2.684,2.687,45
20160701|2016-06-27 03:00,27,2.687,2.689,2.685,2.688,77
20160701|2016-06-27 03:30,27,2.689,2.691,2.684,2.691,186
20160701|2016-06-27 04:00,27,2.691,2.704,2.688,2.689,149
20160701|2016-06-27 04:30,27,2.692,2.699,2.689,2.694,55
20160701|2016-06-27 05:00,27,2.694,2.697,2.673,2.688,182
20160701|2016-06-27 05:30,27,2.688,2.688,2.664,2.667,147
20160701|2016-06-27 06:00,27,2.668,2.676,2.666,2.673,141
20160701|2016-06-27 06:30,27,2.673,2.683,2.672,2.674,96
20160701|2016-06-27 07:00,27,2.677,2.68,2.669,2.679,422
20160701|2016-06-27 07:30,27,2.68,2.723,2.676,2.71,1566
20160701|2016-06-27 08:00,27,2.71,2.718,2.7,2.715,1240
20160701|2016-06-27 08:30,27,2.713,2.715,2.702,2.712,860
20160701|2016-06-27 09:00,27,2.711,2.713,2.683,2.689,1518
20160701|2016-06-27 09:30,27,2.687,2.7,2.682,2.698,999
20160701|2016-06-27 10:00,27,2.698,2.7,2.69,2.696,789
20160701|2016-06-27 10:30,27,2.695,2.7,2.692,2.695,350
20160701|2016-06-27 11:00,27,2.693,2.699,2.691,2.697,508
20160701|2016-06-27 11:30,27,2.697,2.702,2.678,2.696,1377
20160701|2016-06-27 12:00,27,2.696,2.716,2.696,2.714,1203
20160701|2016-06-27 12:30,27,2.713,2.715,2.707,2.714,1277
20160701|2016-06-27 13:00,27,2.715,2.719,2.701,2.717,6051
20160701|2016-06-27 13:30,27,2.717,2.725,2.716,2.722,2203
20160701|2016-06-27 14:00,27,2.723,2.734,2.722,2.734,553
20160701|2016-06-27 14:30,27,2.733,2.736,2.728,2.732,297
20160701|2016-06-27 15:00,27,2.733,2.736,2.726,2.726,154
20160701|2016-06-27 15:30,27,2.727,2.735,2.726,2.73,147
20160701|2016-06-27 17:00,28,2.726,2.737,2.726,2.735,17
20160701|2016-06-27 17:30,28,2.731,2.734,2.73,2.734,14
20160701|2016-06-27 18:00,28,2.733,2.733,2.733,2.733,4
20160701|2016-06-27 18:30,28,2.73,2.73,2.73,2.73,8
20160701|2016-06-27 19:30,28,2.73,2.73,2.727,2.728,32
20160701|2016-06-27 20:00,28,2.725,2.725,2.724,2.724,2
20160701|2016-06-27 20:30,28,2.721,2.721,2.721,2.721,1
20160701|2016-06-27 22:00,28,2.723,2.723,2.723,2.723,1
20160701|2016-06-27 23:00,28,2.723,2.736,2.723,2.736,4
20160701|2016-06-27 23:30,28,2.723,2.723,2.723,2.723,11
20160701|2016-06-28 00:00,28,2.728,2.729,2.728,2.729,8
20160701|2016-06-28 00:30,28,2.736,2.737,2.736,2.736,4
20160701|2016-06-28 01:00,28,2.734,2.75,2.734,2.738,27
20160701|2016-06-28 01:30,28,2.74,2.74,2.734,2.74,5
20160701|2016-06-28 02:00,28,2.74,2.74,2.74,2.74,20
20160701|2016-06-28 02:30,28,2.74,2.747,2.74,2.742,14
20160701|2016-06-28 03:00,28,2.742,2.744,2.742,2.743,9
20160701|2016-06-28 03:30,28,2.747,2.76,2.746,2.753,48
20160701|2016-06-28 04:00,28,2.753,2.761,2.75,2.758,47
20160701|2016-06-28 04:30,28,2.758,2.769,2.758,2.769,6
20160701|2016-06-28 05:00,28,2.769,2.774,2.765,2.773,39
20160701|2016-06-28 05:30,28,2.775,2.782,2.766,2.773,81
20160701|2016-06-28 06:00,28,2.776,2.784,2.771,2.784,28
20160701|2016-06-28 06:30,28,2.782,2.8,2.782,2.789,59
20160701|2016-06-28 07:00,28,2.79,2.824,2.786,2.815,266
20160701|2016-06-28 07:30,28,2.811,2.839,2.808,2.818,473
20160701|2016-06-28 08:00,28,2.82,2.825,2.793,2.81,479
20160701|2016-06-28 08:30,28,2.808,2.822,2.807,2.819,694
20160701|2016-06-28 09:00,28,2.818,2.824,2.796,2.802,350
20160701|2016-06-28 09:30,28,2.802,2.819,2.802,2.809,155
20160701|2016-06-28 10:00,28,2.811,2.828,2.811,2.824,110
20160701|2016-06-28 10:30,28,2.826,2.832,2.823,2.832,219
20160701|2016-06-28 11:00,28,2.829,2.838,2.827,2.833,226
20160701|2016-06-28 11:30,28,2.833,2.848,2.833,2.842,427
20160701|2016-06-28 12:00,28,2.845,2.852,2.832,2.838,224
20160701|2016-06-28 12:30,28,2.835,2.857,2.828,2.855,375
20160701|2016-06-28 13:00,28,2.857,2.934,2.856,2.92,3273
20160801|2015-12-28 14:30,28,2.482,2.5,2.482,2.498,19
20160801|2015-12-28 15:00,28,2.501,2.501,2.499,2.499,9
20160801|2015-12-29 02:30,29,2.514,2.514,2.514,2.514,1
20160801|2015-12-29 06:30,29,2.518,2.555,2.513,2.555,72
20160801|2015-12-29 07:00,29,2.554,2.559,2.55,2.553,38
20160801|2015-12-29 07:30,29,2.557,2.557,2.548,2.551,38
20160801|2015-12-29 08:00,29,2.556,2.566,2.555,2.562,49
20160801|2015-12-29 08:30,29,2.572,2.576,2.561,2.562,92
20160801|2015-12-29 09:00,29,2.565,2.569,2.561,2.567,83
20160801|2015-12-29 09:30,29,2.573,2.573,2.545,2.545,41
20160801|2015-12-29 10:00,29,2.541,2.553,2.536,2.544,85
20160801|2015-12-29 10:30,29,2.544,2.549,2.538,2.549,11
20160801|2015-12-29 11:00,29,2.55,2.55,2.545,2.549,62
20160801|2015-12-29 11:30,29,2.55,2.554,2.543,2.548,37
20160801|2015-12-29 12:00,29,2.555,2.555,2.555,2.555,3
20160801|2015-12-29 12:30,29,2.544,2.552,2.544,2.551,13
20160801|2015-12-29 13:00,29,2.553,2.553,2.543,2.547,139
20160801|2015-12-29 13:30,29,2.543,2.543,2.536,2.536,9
20160801|2015-12-29 14:00,29,2.533,2.533,2.519,2.519,10
20160801|2015-12-29 14:30,29,2.515,2.525,2.515,2.521,10
20160801|2015-12-29 15:00,29,2.521,2.521,2.518,2.518,5
20160801|2015-12-29 17:30,30,2.507,2.507,2.501,2.501,40
20160801|2015-12-29 19:30,30,2.511,2.511,2.511,2.511,1
20160801|2015-12-29 21:00,30,2.511,2.511,2.511,2.511,1
20160801|2015-12-29 23:00,30,2.509,2.509,2.509,2.509,1
20160801|2015-12-29 23:30,30,2.507,2.507,2.505,2.505,2
20160801|2015-12-30 00:00,30,2.503,2.503,2.501,2.501,6
20160801|2015-12-30 02:30,30,2.499,2.499,2.495,2.495,4
20160801|2015-12-30 03:00,30,2.493,2.493,2.485,2.485,5
20160801|2015-12-30 03:30,30,2.483,2.483,2.483,2.483,11
20160801|2015-12-30 04:00,30,2.481,2.481,2.475,2.475,4
20160801|2015-12-30 05:00,30,2.473,2.473,2.473,2.473,1
20160801|2015-12-30 05:30,30,2.471,2.471,2.461,2.461,14
20160801|2015-12-30 06:00,30,2.459,2.459,2.455,2.456,10
20160801|2015-12-30 06:30,30,2.458,2.495,2.456,2.495,39
20160801|2015-12-30 07:00,30,2.488,2.495,2.483,2.491,30
20160801|2015-12-30 07:30,30,2.493,2.493,2.481,2.481,5
20160801|2015-12-30 08:00,30,2.488,2.49,2.488,2.488,5
20160801|2015-12-30 08:30,30,2.492,2.492,2.464,2.464,69
20160801|2015-12-30 09:00,30,2.462,2.465,2.446,2.455,70
20160801|2015-12-30 09:30,30,2.454,2.461,2.453,2.46,21
20160801|2015-12-30 10:00,30,2.451,2.452,2.445,2.452,41
20160801|2015-12-30 10:30,30,2.444,2.446,2.431,2.441,49
20160801|2015-12-30 11:00,30,2.432,2.437,2.424,2.437,64
20160801|2015-12-30 11:30,30,2.439,2.443,2.439,2.44,17
20160801|2015-12-30 12:00,30,2.449,2.449,2.443,2.443,14
20160801|2015-12-30 12:30,30,2.442,2.442,2.439,2.439,9
20160801|2015-12-30 13:00,30,2.447,2.454,2.44,2.441,60
20160801|2015-12-30 13:30,30,2.444,2.444,2.444,2.444,11
20160801|2015-12-30 14:00,30,2.444,2.465,2.444,2.465,11
20160801|2015-12-30 14:30,30,2.47,2.47,2.469,2.469,9
20160801|2015-12-30 15:30,30,2.48,2.48,2.478,2.478,9
20160801|2015-12-30 22:30,31,2.485,2.485,2.485,2.485,2
20160801|2015-12-30 23:00,31,2.489,2.489,2.489,2.489,1
20160801|2015-12-30 23:30,31,2.493,2.493,2.493,2.493,1
20160801|2015-12-31 02:00,31,2.511,2.516,2.483,2.497,114
20160801|2015-12-31 03:30,31,2.514,2.515,2.514,2.515,2
20160801|2015-12-31 05:00,31,2.514,2.514,2.51,2.51,20
20160801|2015-12-31 05:30,31,2.513,2.516,2.513,2.516,6
20160801|2015-12-31 06:00,31,2.516,2.518,2.516,2.518,3
20160801|2015-12-31 06:30,31,2.519,2.526,2.519,2.522,8
20160801|2015-12-31 07:00,31,2.522,2.522,2.514,2.515,19
20160801|2015-12-31 07:30,31,2.527,2.527,2.516,2.516,22
20160801|2015-12-31 08:00,31,2.519,2.519,2.51,2.51,15
20160801|2015-12-31 08:30,31,2.513,2.526,2.513,2.526,6
20160801|2015-12-31 09:00,31,2.525,2.531,2.525,2.527,18
20160801|2015-12-31 09:30,31,2.521,2.523,2.505,2.523,29
20160801|2015-12-31 10:00,31,2.532,2.538,2.522,2.538,42
20160801|2015-12-31 10:30,31,2.537,2.553,2.537,2.543,61
20160801|2015-12-31 11:00,31,2.547,2.547,2.546,2.546,12
20160801|2015-12-31 11:30,31,2.539,2.539,2.527,2.531,42
20160801|2015-12-31 12:00,31,2.536,2.536,2.514,2.518,15
20160801|2015-12-31 12:30,31,2.518,2.518,2.507,2.507,6
20160801|2015-12-31 13:00,31,2.521,2.522,2.509,2.52,129
20160801|2015-12-31 13:30,31,2.523,2.523,2.523,2.523,1
20160801|2015-12-31 14:00,31,2.518,2.518,2.518,2.518,1
20160801|2016-01-03 17:00,4,2.526,2.526,2.526,2.526,2
20160801|2016-01-03 23:30,4,2.501,2.501,2.501,2.501,1
20160801|2016-01-04 00:00,4,2.497,2.497,2.496,2.496,2
20160801|2016-01-04 01:30,4,2.491,2.491,2.491,2.491,1
20160801|2016-01-04 02:00,4,2.483,2.483,2.48,2.48,3
20160801|2016-01-04 02:30,4,2.477,2.477,2.453,2.453,4
20160801|2016-01-04 03:00,4,2.453,2.453,2.451,2.453,4
20160801|2016-01-04 03:30,4,2.466,2.467,2.466,2.467,2
20160801|2016-01-04 05:00,4,2.48,2.501,2.48,2.501,6
20160801|2016-01-04 05:30,4,2.501,2.506,2.501,2.506,2
20160801|2016-01-04 06:30,4,2.506,2.509,2.506,2.509,2
20160801|2016-01-04 07:00,4,2.508,2.508,2.508,2.508,2
20160801|2016-01-04 07:30,4,2.507,2.508,2.497,2.506,5
20160801|2016-01-04 08:00,4,2.513,2.543,2.513,2.541,25
20160801|2016-01-04 08:30,4,2.541,2.545,2.537,2.539,36
20160801|2016-01-04 09:00,4,2.525,2.527,2.519,2.527,57
20160801|2016-01-04 09:30,4,2.515,2.52,2.514,2.517,28
20160801|2016-01-04 10:00,4,2.519,2.527,2.519,2.527,22
20160801|2016-01-04 10:30,4,2.527,2.532,2.52,2.528,161
20160801|2016-01-04 11:00,4,2.537,2.537,2.517,2.517,91
20160801|2016-01-04 11:30,4,2.514,2.516,2.503,2.508,155
20160801|2016-01-04 12:00,4,2.51,2.518,2.51,2.518,36
20160801|2016-01-04 12:30,4,2.521,2.521,2.502,2.502,13
20160801|2016-01-04 13:00,4,2.5,2.514,2.5,2.51,19
20160801|2016-01-04 13:30,4,2.511,2.511,2.511,2.511,10
20160801|2016-01-04 14:00,4,2.521,2.521,2.504,2.504,7
20160801|2016-01-04 14:30,4,2.496,2.496,2.48,2.486,25
20160801|2016-01-04 15:00,4,2.49,2.49,2.48,2.487,20
20160801|2016-01-05 03:00,5,2.491,2.491,2.491,2.491,2
20160801|2016-01-05 04:30,5,2.488,2.488,2.488,2.488,1
20160801|2016-01-05 05:30,5,2.481,2.481,2.48,2.48,5
20160801|2016-01-05 06:00,5,2.47,2.47,2.47,2.47,1
20160801|2016-01-05 07:30,5,2.471,2.471,2.463,2.47,21
20160801|2016-01-05 08:00,5,2.474,2.475,2.469,2.472,61
20160801|2016-01-05 08:30,5,2.473,2.484,2.473,2.484,22
20160801|2016-01-05 09:00,5,2.488,2.488,2.479,2.484,42
20160801|2016-01-05 09:30,5,2.487,2.487,2.481,2.481,3
20160801|2016-01-05 10:00,5,2.489,2.489,2.483,2.486,23
20160801|2016-01-05 10:30,5,2.503,2.503,2.496,2.497,19
20160801|2016-01-05 11:00,5,2.497,2.498,2.496,2.496,9
20160801|2016-01-05 11:30,5,2.492,2.492,2.489,2.489,7
20160801|2016-01-05 12:00,5,2.491,2.496,2.491,2.496,24
20160801|2016-01-05 12:30,5,2.497,2.507,2.497,2.507,25
20160801|2016-01-05 13:00,5,2.507,2.519,2.502,2.511,139
20160801|2016-01-05 13:30,5,2.52,2.52,2.511,2.511,15
20160801|2016-01-05 14:30,5,2.513,2.52,2.508,2.509,40
20160801|2016-01-05 15:00,5,2.511,2.534,2.511,2.533,25
20160801|2016-01-05 22:30,6,2.516,2.516,2.516,2.516,1
20160801|2016-01-06 01:30,6,2.517,2.517,2.516,2.516,2
20160801|2016-01-06 02:30,6,2.514,2.516,2.514,2.516,7
20160801|2016-01-06 07:00,6,2.514,2.519,2.514,2.519,3
20160801|2016-01-06 08:00,6,2.523,2.523,2.514,2.523,13
20160801|2016-01-06 08:30,6,2.533,2.552,2.533,2.547,35
20160801|2016-01-06 09:00,6,2.565,2.565,2.555,2.555,20
20160801|2016-01-06 09:30,6,2.55,2.552,2.548,2.55,14
20160801|2016-01-06 10:00,6,2.548,2.548,2.527,2.527,28
20160801|2016-01-06 10:30,6,2.524,2.534,2.515,2.534,20
20160801|2016-01-06 11:00,6,2.531,2.532,2.511,2.518,40
20160801|2016-01-06 11:30,6,2.514,2.514,2.51,2.514,23
20160801|2016-01-06 12:00,6,2.514,2.519,2.505,2.506,19
20160801|2016-01-06 12:30,6,2.503,2.505,2.502,2.505,28
20160801|2016-01-06 13:00,6,2.494,2.509,2.491,2.507,130
20160801|2016-01-06 13:30,6,2.507,2.515,2.501,2.515,38
20160801|2016-01-06 14:00,6,2.509,2.51,2.509,2.51,2
20160801|2016-01-06 15:00,6,2.522,2.522,2.521,2.521,9
20160801|2016-01-06 18:00,7,2.534,2.534,2.534,2.534,1
20160801|2016-01-06 23:00,7,2.54,2.54,2.54,2.54,1
20160801|2016-01-06 23:30,7,2.545,2.545,2.545,2.545,1
20160801|2016-01-07 00:00,7,2.554,2.554,2.554,2.554,2
20160801|2016-01-07 00:30,7,2.555,2.555,2.555,2.555,1
20160801|2016-01-07 01:00,7,2.559,2.559,2.547,2.547,19
20160801|2016-01-07 02:00,7,2.549,2.552,2.546,2.552,17
20160801|2016-01-07 05:00,7,2.548,2.548,2.547,2.547,5
20160801|2016-01-07 05:30,7,2.539,2.541,2.539,2.541,8
20160801|2016-01-07 06:00,7,2.534,2.534,2.534,2.534,1
20160801|2016-01-07 07:30,7,2.536,2.539,2.529,2.529,10
20160801|2016-01-07 08:00,7,2.534,2.538,2.529,2.529,17
20160801|2016-01-07 08:30,7,2.529,2.529,2.528,2.528,3
20160801|2016-01-07 09:00,7,2.538,2.548,2.536,2.546,62
20160801|2016-01-07 09:30,7,2.548,2.585,2.548,2.585,165
20160801|2016-01-07 10:00,7,2.581,2.589,2.574,2.582,68
20160801|2016-01-07 10:30,7,2.58,2.585,2.575,2.582,81
20160801|2016-01-07 11:00,7,2.592,2.594,2.584,2.584,60
20160801|2016-01-07 11:30,7,2.585,2.587,2.581,2.581,138
20160801|2016-01-07 12:00,7,2.581,2.585,2.581,2.583,5
20160801|2016-01-07 12:30,7,2.579,2.579,2.567,2.575,8
20160801|2016-01-07 13:00,7,2.574,2.584,2.563,2.575,94
20160801|2016-01-07 13:30,7,2.571,2.571,2.562,2.562,7
20160801|2016-01-07 14:00,7,2.565,2.57,2.56,2.56,18
20160801|2016-01-07 14:30,7,2.565,2.565,2.564,2.564,3
20160801|2016-01-07 15:00,7,2.58,2.58,2.58,2.58,9
20160801|2016-01-07 23:00,8,2.576,2.576,2.576,2.576,1
20160801|2016-01-08 05:00,8,2.569,2.569,2.569,2.569,1
20160801|2016-01-08 05:30,8,2.573,2.574,2.573,2.574,2
20160801|2016-01-08 06:30,8,2.594,2.62,2.592,2.6,177
20160801|2016-01-08 07:00,8,2.597,2.605,2.597,2.603,27
20160801|2016-01-08 07:30,8,2.601,2.602,2.581,2.581,22
20160801|2016-01-08 08:00,8,2.585,2.585,2.578,2.579,60
20160801|2016-01-08 08:30,8,2.578,2.592,2.578,2.59,85
20160801|2016-01-08 09:00,8,2.591,2.6,2.591,2.596,99
20160801|2016-01-08 09:30,8,2.6,2.605,2.596,2.596,82
20160801|2016-01-08 10:00,8,2.595,2.603,2.594,2.603,24
20160801|2016-01-08 10:30,8,2.602,2.602,2.592,2.592,17
20160801|2016-01-08 11:00,8,2.605,2.606,2.601,2.601,17
20160801|2016-01-08 11:30,8,2.605,2.609,2.605,2.609,30
20160801|2016-01-08 12:00,8,2.61,2.61,2.604,2.605,26
20160801|2016-01-08 12:30,8,2.605,2.629,2.603,2.629,86
20160801|2016-01-08 13:00,8,2.629,2.64,2.629,2.64,71
20160801|2016-01-08 13:30,8,2.638,2.641,2.632,2.639,27
20160801|2016-01-08 14:00,8,2.638,2.641,2.635,2.635,262
20160801|2016-01-08 14:30,8,2.63,2.632,2.626,2.627,32
20160801|2016-01-08 15:00,8,2.625,2.625,2.623,2.623,12
20160801|2016-01-10 18:00,11,2.641,2.641,2.641,2.641,2
20160801|2016-01-10 18:30,11,2.643,2.643,2.643,2.643,2
20160801|2016-01-10 21:30,11,2.642,2.642,2.642,2.642,2
20160801|2016-01-11 00:00,11,2.646,2.646,2.646,2.646,1
20160801|2016-01-11 00:30,11,2.63,2.63,2.63,2.63,1
20160801|2016-01-11 02:00,11,2.625,2.642,2.625,2.642,5
20160801|2016-01-11 02:30,11,2.609,2.609,2.609,2.609,1
20160801|2016-01-11 04:00,11,2.604,2.604,2.594,2.594,3
20160801|2016-01-11 05:00,11,2.603,2.603,2.603,2.603,1
20160801|2016-01-11 05:30,11,2.592,2.592,2.591,2.591,2
20160801|2016-01-11 06:00,11,2.611,2.617,2.611,2.617,5
20160801|2016-01-11 06:30,11,2.619,2.622,2.606,2.606,3
20160801|2016-01-11 07:00,11,2.6,2.616,2.6,2.616,3
20160801|2016-01-11 07:30,11,2.609,2.609,2.587,2.588,10
20160801|2016-01-11 08:00,11,2.59,2.596,2.587,2.596,19
20160801|2016-01-11 08:30,11,2.589,2.589,2.579,2.583,123
20160801|2016-01-11 09:00,11,2.588,2.588,2.575,2.575,46
20160801|2016-01-11 09:30,11,2.575,2.575,2.563,2.563,23
20160801|2016-01-11 10:00,11,2.568,2.574,2.566,2.574,19
20160801|2016-01-11 10:30,11,2.57,2.579,2.567,2.579,127
20160801|2016-01-11 11:00,11,2.574,2.58,2.574,2.58,16
20160801|2016-01-11 11:30,11,2.571,2.571,2.571,2.571,1
20160801|2016-01-11 12:00,11,2.567,2.567,2.563,2.563,3
20160801|2016-01-11 12:30,11,2.564,2.568,2.563,2.566,5
20160801|2016-01-11 13:00,11,2.567,2.572,2.565,2.569,61
20160801|2016-01-11 13:30,11,2.565,2.565,2.564,2.564,6
20160801|2016-01-11 14:00,11,2.563,2.563,2.543,2.554,27
20160801|2016-01-11 14:30,11,2.553,2.563,2.55,2.563,8
20160801|2016-01-11 15:00,11,2.552,2.552,2.552,2.552,3
20160801|2016-01-11 19:00,12,2.532,2.532,2.532,2.532,1
20160801|2016-01-11 22:00,12,2.533,2.533,2.533,2.533,1
20160801|2016-01-11 23:00,12,2.518,2.518,2.511,2.511,53
20160801|2016-01-12 00:00,12,2.519,2.519,2.519,2.519,1
20160801|2016-01-12 01:30,12,2.518,2.518,2.518,2.518,2
20160801|2016-01-12 02:00,12,2.524,2.524,2.521,2.521,3
20160801|2016-01-12 02:30,12,2.522,2.522,2.522,2.522,1
20160801|2016-01-12 06:30,12,2.544,2.545,2.544,2.545,8
20160801|2016-01-12 07:00,12,2.539,2.539,2.526,2.532,11
20160801|2016-01-12 07:30,12,2.527,2.532,2.521,2.522,19
20160801|2016-01-12 08:00,12,2.52,2.522,2.506,2.514,31
20160801|2016-01-12 08:30,12,2.515,2.527,2.515,2.517,81
20160801|2016-01-12 09:00,12,2.513,2.521,2.51,2.51,54
20160801|2016-01-12 09:30,12,2.507,2.508,2.499,2.503,12
20160801|2016-01-12 10:00,12,2.514,2.514,2.496,2.498,23
20160801|2016-01-12 10:30,12,2.498,2.503,2.495,2.503,41
20160801|2016-01-12 11:00,12,2.514,2.514,2.504,2.504,10
20160801|2016-01-12 11:30,12,2.505,2.505,2.5,2.5,10
20160801|2016-01-12 12:00,12,2.501,2.501,2.498,2.498,6
20160801|2016-01-12 12:30,12,2.498,2.498,2.493,2.496,14
20160801|2016-01-12 13:00,12,2.499,2.5,2.495,2.497,41
20160801|2016-01-12 13:30,12,2.494,2.494,2.494,2.494,9
20160801|2016-01-12 14:00,12,2.493,2.493,2.487,2.487,3
20160801|2016-01-12 14:30,12,2.491,2.491,2.489,2.489,6
20160801|2016-01-12 15:00,12,2.494,2.494,2.494,2.494,8
20160801|2016-01-13 05:30,13,2.528,2.529,2.528,2.528,16
20160801|2016-01-13 06:30,13,2.528,2.528,2.521,2.521,2
20160801|2016-01-13 07:00,13,2.531,2.531,2.531,2.531,11
20160801|2016-01-13 07:30,13,2.523,2.523,2.509,2.511,28
20160801|2016-01-13 08:00,13,2.515,2.515,2.515,2.515,9
20160801|2016-01-13 08:30,13,2.513,2.513,2.507,2.511,83
20160801|2016-01-13 09:00,13,2.506,2.506,2.504,2.505,10
20160801|2016-01-13 09:30,13,2.503,2.52,2.503,2.52,22
20160801|2016-01-13 10:00,13,2.517,2.518,2.513,2.513,10
20160801|2016-01-13 10:30,13,2.51,2.515,2.51,2.515,17
20160801|2016-01-13 11:00,13,2.512,2.512,2.505,2.505,10
20160801|2016-01-13 11:30,13,2.506,2.506,2.504,2.506,19
20160801|2016-01-13 12:00,13,2.511,2.513,2.508,2.508,15
20160801|2016-01-13 12:30,13,2.502,2.502,2.502,2.502,1
20160801|2016-01-13 13:00,13,2.503,2.509,2.502,2.509,22
20160801|2016-01-13 13:30,13,2.509,2.509,2.509,2.509,9
20160801|2016-01-13 14:00,13,2.512,2.512,2.505,2.505,23
20160801|2016-01-13 14:30,13,2.511,2.511,2.511,2.511,2
20160801|2016-01-13 15:00,13,2.507,2.507,2.507,2.507,1
20160801|2016-01-14 00:30,14,2.528,2.528,2.526,2.526,2
20160801|2016-01-14 02:00,14,2.534,2.534,2.534,2.534,5
20160801|2016-01-14 02:30,14,2.514,2.514,2.514,2.514,1
20160801|2016-01-14 03:00,14,2.512,2.512,2.512,2.512,1
20160801|2016-01-14 04:00,14,2.506,2.506,2.506,2.506,10
20160801|2016-01-14 04:30,14,2.508,2.512,2.508,2.512,6
20160801|2016-01-14 05:00,14,2.511,2.511,2.511,2.511,1
20160801|2016-01-14 06:00,14,2.5,2.502,2.488,2.49,20
20160801|2016-01-14 06:30,14,2.484,2.484,2.484,2.484,8
20160801|2016-01-14 07:00,14,2.482,2.482,2.472,2.472,15
20160801|2016-01-14 07:30,14,2.471,2.474,2.469,2.469,11
20160801|2016-01-14 08:00,14,2.463,2.47,2.463,2.468,62
20160801|2016-01-14 08:30,14,2.47,2.473,2.466,2.468,20
20160801|2016-01-14 09:00,14,2.465,2.486,2.465,2.482,42
20160801|2016-01-14 09:30,14,2.477,2.477,2.441,2.462,129
20160801|2016-01-14 10:00,14,2.46,2.462,2.453,2.454,9
20160801|2016-01-14 10:30,14,2.45,2.459,2.45,2.456,32
20160801|2016-01-14 11:00,14,2.448,2.449,2.446,2.448,18
20160801|2016-01-14 11:30,14,2.446,2.446,2.442,2.446,36
20160801|2016-01-14 12:00,14,2.44,2.44,2.436,2.437,33
20160801|2016-01-14 12:30,14,2.434,2.437,2.431,2.437,30
20160801|2016-01-14 13:00,14,2.434,2.445,2.434,2.445,101
20160801|2016-01-14 13:30,14,2.443,2.447,2.443,2.445,33
20160801|2016-01-14 14:00,14,2.45,2.451,2.445,2.445,4
20160801|2016-01-14 14:30,14,2.439,2.439,2.437,2.437,10
20160801|2016-01-14 15:00,14,2.44,2.44,2.44,2.44,2
20160801|2016-01-14 15:30,14,2.434,2.434,2.434,2.434,2
20160801|2016-01-15 01:30,15,2.438,2.438,2.438,2.438,1
20160801|2016-01-15 02:00,15,2.43,2.43,2.428,2.428,3
20160801|2016-01-15 02:30,15,2.425,2.425,2.419,2.419,4
20160801|2016-01-15 03:30,15,2.415,2.415,2.415,2.415,1
20160801|2016-01-15 04:30,15,2.409,2.409,2.409,2.409,8
20160801|2016-01-15 05:00,15,2.416,2.416,2.416,2.416,1
20160801|2016-01-15 06:00,15,2.416,2.423,2.416,2.423,7
20160801|2016-01-15 07:00,15,2.433,2.445,2.433,2.444,27
20160801|2016-01-15 07:30,15,2.432,2.432,2.429,2.429,16
20160801|2016-01-15 08:00,15,2.429,2.429,2.427,2.427,17
20160801|2016-01-15 08:30,15,2.427,2.427,2.414,2.414,34
20160801|2016-01-15 09:00,15,2.417,2.417,2.405,2.408,46
20160801|2016-01-15 09:30,15,2.404,2.404,2.396,2.399,27
20160801|2016-01-15 10:00,15,2.4,2.402,2.398,2.398,17
20160801|2016-01-15 10:30,15,2.404,2.415,2.404,2.41,20
20160801|2016-01-15 11:00,15,2.409,2.412,2.409,2.412,34
20160801|2016-01-15 11:30,15,2.405,2.405,2.405,2.405,1
20160801|2016-01-15 12:00,15,2.405,2.408,2.405,2.408,11
20160801|2016-01-15 12:30,15,2.402,2.404,2.402,2.404,3
20160801|2016-01-15 13:00,15,2.4,2.407,2.4,2.401,24
20160801|2016-01-15 13:30,15,2.401,2.408,2.401,2.408,7
20160801|2016-01-15 14:00,15,2.406,2.406,2.402,2.402,2
20160801|2016-01-15 14:30,15,2.406,2.406,2.404,2.405,11
20160801|2016-01-15 15:00,15,2.404,2.405,2.404,2.405,7
20160801|2016-01-15 15:30,15,2.396,2.396,2.396,2.396,1
20160801|2016-01-17 17:00,19,2.376,2.378,2.376,2.378,2
20160801|2016-01-18 02:00,19,2.367,2.367,2.367,2.367,1
20160801|2016-01-18 03:00,19,2.363,2.368,2.363,2.368,9
20160801|2016-01-18 04:30,19,2.37,2.37,2.368,2.368,10
20160801|2016-01-18 05:00,19,2.369,2.369,2.369,2.369,1
20160801|2016-01-18 06:00,19,2.393,2.408,2.393,2.408,14
20160801|2016-01-18 07:00,19,2.401,2.401,2.386,2.392,14
20160801|2016-01-18 08:00,19,2.375,2.375,2.372,2.372,7
20160801|2016-01-18 08:30,19,2.374,2.384,2.374,2.384,25
20160801|2016-01-18 09:00,19,2.384,2.395,2.384,2.395,4
20160801|2016-01-18 10:00,19,2.394,2.394,2.394,2.394,1
20160801|2016-01-18 11:00,19,2.405,2.405,2.405,2.405,1
20160801|2016-01-18 11:30,19,2.427,2.427,2.427,2.427,1
20160801|2016-01-18 17:30,19,2.415,2.415,2.415,2.415,2
20160801|2016-01-18 23:00,19,2.425,2.425,2.425,2.425,1
20160801|2016-01-19 02:30,19,2.423,2.423,2.422,2.422,2
20160801|2016-01-19 05:00,19,2.41,2.41,2.409,2.409,2
20160801|2016-01-19 05:30,19,2.417,2.439,2.417,2.439,4
20160801|2016-01-19 06:00,19,2.445,2.445,2.44,2.44,2
20160801|2016-01-19 06:30,19,2.449,2.449,2.448,2.448,8
20160801|2016-01-19 07:00,19,2.433,2.439,2.432,2.439,124
20160801|2016-01-19 07:30,19,2.445,2.445,2.436,2.437,11
20160801|2016-01-19 08:00,19,2.434,2.44,2.432,2.432,42
20160801|2016-01-19 08:30,19,2.432,2.432,2.416,2.417,37
20160801|2016-01-19 09:00,19,2.408,2.409,2.407,2.409,6
20160801|2016-01-19 09:30,19,2.402,2.41,2.397,2.41,5
20160801|2016-01-19 10:00,19,2.413,2.415,2.402,2.415,11
20160801|2016-01-19 10:30,19,2.392,2.392,2.388,2.39,22
20160801|2016-01-19 11:00,19,2.389,2.394,2.385,2.385,28
20160801|2016-01-19 11:30,19,2.392,2.392,2.388,2.392,23
20160801|2016-01-19 12:00,19,2.395,2.406,2.395,2.397,26
20160801|2016-01-19 12:30,19,2.396,2.396,2.388,2.391,25
20160801|2016-01-19 13:00,19,2.396,2.397,2.393,2.393,13
20160801|2016-01-19 13:30,19,2.394,2.394,2.394,2.394,10
20160801|2016-01-19 14:00,19,2.398,2.402,2.398,2.401,3
20160801|2016-01-19 14:30,19,2.395,2.398,2.395,2.398,17
20160801|2016-01-19 15:30,19,2.399,2.399,2.399,2.399,5
20160801|2016-01-19 22:00,20,2.381,2.381,2.38,2.38,2
20160801|2016-01-20 02:00,20,2.38,2.38,2.375,2.375,12
20160801|2016-01-20 03:30,20,2.412,2.412,2.412,2.412,2
20160801|2016-01-20 04:00,20,2.413,2.413,2.407,2.407,2
20160801|2016-01-20 06:30,20,2.397,2.397,2.397,2.397,1
20160801|2016-01-20 07:30,20,2.407,2.409,2.405,2.406,32
20160801|2016-01-20 08:00,20,2.41,2.418,2.402,2.405,19
20160801|2016-01-20 08:30,20,2.404,2.41,2.397,2.409,50
20160801|2016-01-20 09:00,20,2.406,2.411,2.404,2.411,75
20160801|2016-01-20 09:30,20,2.411,2.418,2.411,2.412,10
20160801|2016-01-20 10:00,20,2.404,2.404,2.397,2.4,56
20160801|2016-01-20 10:30,20,2.398,2.399,2.39,2.39,32
20160801|2016-01-20 11:00,20,2.39,2.39,2.381,2.382,28
20160801|2016-01-20 11:30,20,2.378,2.388,2.378,2.388,20
20160801|2016-01-20 12:00,20,2.383,2.386,2.383,2.386,4
20160801|2016-01-20 12:30,20,2.388,2.395,2.388,2.394,40
20160801|2016-01-20 13:00,20,2.399,2.423,2.399,2.423,64
20160801|2016-01-20 13:30,20,2.422,2.422,2.422,2.422,1
20160801|2016-01-20 14:00,20,2.416,2.42,2.416,2.418,22
20160801|2016-01-20 14:30,20,2.429,2.43,2.429,2.43,11
20160801|2016-01-20 15:00,20,2.426,2.435,2.424,2.435,26
20160801|2016-01-20 20:30,21,2.437,2.437,2.437,2.437,1
20160801|2016-01-20 23:30,21,2.453,2.453,2.453,2.453,1
20160801|2016-01-21 00:00,21,2.448,2.448,2.448,2.448,1
20160801|2016-01-21 00:30,21,2.447,2.448,2.44,2.448,11
20160801|2016-01-21 02:00,21,2.436,2.436,2.43,2.43,5
20160801|2016-01-21 04:30,21,2.43,2.43,2.422,2.422,12
20160801|2016-01-21 05:00,21,2.419,2.419,2.417,2.417,6
20160801|2016-01-21 05:30,21,2.415,2.415,2.415,2.415,1
20160801|2016-01-21 06:00,21,2.413,2.413,2.413,2.413,1
20160801|2016-01-21 06:30,21,2.419,2.42,2.416,2.42,12
20160801|2016-01-21 07:00,21,2.42,2.428,2.42,2.428,6
20160801|2016-01-21 07:30,21,2.425,2.431,2.421,2.43,12
20160801|2016-01-21 08:00,21,2.436,2.438,2.427,2.431,26
20160801|2016-01-21 08:30,21,2.431,2.447,2.431,2.447,73
20160801|2016-01-21 09:00,21,2.455,2.455,2.448,2.448,24
20160801|2016-01-21 09:30,21,2.433,2.433,2.397,2.405,269
20160801|2016-01-21 10:00,21,2.413,2.415,2.403,2.403,71
20160801|2016-01-21 10:30,21,2.413,2.454,2.413,2.45,117
20160801|2016-01-21 11:00,21,2.455,2.456,2.429,2.433,65
20160801|2016-01-21 11:30,21,2.433,2.433,2.423,2.431,26
20160801|2016-01-21 12:00,21,2.43,2.434,2.429,2.429,30
20160801|2016-01-21 12:30,21,2.428,2.428,2.413,2.413,14
20160801|2016-01-21 13:00,21,2.409,2.434,2.409,2.434,39
20160801|2016-01-21 13:30,21,2.442,2.448,2.442,2.443,12
20160801|2016-01-21 14:00,21,2.438,2.439,2.433,2.433,8
20160801|2016-01-21 14:30,21,2.443,2.443,2.443,2.443,1
20160801|2016-01-21 15:00,21,2.448,2.448,2.444,2.444,17
20160801|2016-01-21 15:30,21,2.443,2.443,2.443,2.443,5
20160801|2016-01-21 18:30,22,2.438,2.438,2.438,2.438,1
20160801|2016-01-21 23:00,22,2.43,2.43,2.43,2.43,2
20160801|2016-01-21 23:30,22,2.438,2.438,2.438,2.438,1
20160801|2016-01-22 00:00,22,2.44,2.449,2.44,2.449,9
20160801|2016-01-22 00:30,22,2.437,2.437,2.437,2.437,1
20160801|2016-01-22 02:30,22,2.432,2.432,2.428,2.428,10
20160801|2016-01-22 04:30,22,2.423,2.423,2.423,2.423,1
20160801|2016-01-22 05:00,22,2.419,2.419,2.419,2.419,1
20160801|2016-01-22 05:30,22,2.415,2.417,2.414,2.417,3
20160801|2016-01-22 06:00,22,2.409,2.419,2.409,2.419,11
20160801|2016-01-22 06:30,22,2.421,2.437,2.421,2.437,4
20160801|2016-01-22 07:00,22,2.438,2.442,2.438,2.441,9
20160801|2016-01-22 07:30,22,2.438,2.44,2.437,2.439,7
20160801|2016-01-22 08:00,22,2.438,2.446,2.427,2.427,12
20160801|2016-01-22 08:30,22,2.431,2.431,2.424,2.429,26
20160801|2016-01-22 09:00,22,2.425,2.44,2.425,2.434,20
20160801|2016-01-22 09:30,22,2.432,2.432,2.427,2.427,15
20160801|2016-01-22 10:00,22,2.428,2.432,2.427,2.432,26
20160801|2016-01-22 10:30,22,2.433,2.44,2.433,2.44,39
20160801|2016-01-22 11:00,22,2.452,2.452,2.445,2.449,92
20160801|2016-01-22 11:30,22,2.445,2.458,2.445,2.449,47
20160801|2016-01-22 12:00,22,2.451,2.451,2.443,2.445,39
20160801|2016-01-22 12:30,22,2.444,2.445,2.436,2.438,18
20160801|2016-01-22 13:00,22,2.436,2.442,2.435,2.435,61
20160801|2016-01-22 13:30,22,2.438,2.439,2.434,2.434,17
20160801|2016-01-22 14:00,22,2.431,2.431,2.431,2.431,10
20160801|2016-01-22 14:30,22,2.445,2.45,2.442,2.45,13
20160801|2016-01-24 23:00,25,2.43,2.43,2.43,2.43,1
20160801|2016-01-25 00:30,25,2.406,2.406,2.398,2.398,7
20160801|2016-01-25 02:30,25,2.399,2.399,2.399,2.399,1
20160801|2016-01-25 03:00,25,2.406,2.406,2.406,2.406,1
20160801|2016-01-25 04:30,25,2.407,2.411,2.407,2.411,2
20160801|2016-01-25 05:00,25,2.416,2.423,2.416,2.418,8
20160801|2016-01-25 05:30,25,2.422,2.422,2.422,2.422,2
20160801|2016-01-25 06:00,25,2.43,2.43,2.43,2.43,1
20160801|2016-01-25 06:30,25,2.422,2.423,2.421,2.423,3
20160801|2016-01-25 07:00,25,2.417,2.417,2.41,2.41,7
20160801|2016-01-25 07:30,25,2.415,2.415,2.392,2.392,11
20160801|2016-01-25 08:00,25,2.393,2.408,2.393,2.399,77
20160801|2016-01-25 08:30,25,2.402,2.402,2.393,2.397,65
20160801|2016-01-25 09:00,25,2.398,2.401,2.397,2.397,82
20160801|2016-01-25 09:30,25,2.4,2.404,2.397,2.4,41
20160801|2016-01-25 10:00,25,2.399,2.399,2.393,2.397,33
20160801|2016-01-25 10:30,25,2.407,2.411,2.407,2.408,33
20160801|2016-01-25 11:00,25,2.408,2.439,2.408,2.437,103
20160801|2016-01-25 11:30,25,2.43,2.433,2.428,2.433,21
20160801|2016-01-25 12:00,25,2.429,2.434,2.425,2.434,10
20160801|2016-01-25 12:30,25,2.435,2.452,2.435,2.444,122
20160801|2016-01-25 13:00,25,2.451,2.457,2.447,2.455,185
20160801|2016-01-25 13:30,25,2.451,2.451,2.45,2.45,25
20160801|2016-01-25 14:00,25,2.456,2.457,2.456,2.457,21
20160801|2016-01-25 14:30,25,2.443,2.443,2.439,2.44,4
20160801|2016-01-26 01:00,26,2.438,2.438,2.438,2.438,1
20160801|2016-01-26 02:30,26,2.457,2.46,2.457,2.46,45
20160801|2016-01-26 06:30,26,2.469,2.48,2.469,2.48,23
20160801|2016-01-26 07:00,26,2.475,2.475,2.468,2.468,4
20160801|2016-01-26 07:30,26,2.466,2.466,2.454,2.454,50
20160801|2016-01-26 08:00,26,2.455,2.459,2.443,2.448,52
20160801|2016-01-26 08:30,26,2.445,2.45,2.445,2.45,12
20160801|2016-01-26 09:00,26,2.455,2.458,2.444,2.444,167
20160801|2016-01-26 09:30,26,2.445,2.446,2.425,2.427,192
20160801|2016-01-26 10:00,26,2.434,2.434,2.416,2.423,143
20160801|2016-01-26 10:30,26,2.422,2.422,2.415,2.421,27
20160801|2016-01-26 11:00,26,2.423,2.426,2.422,2.426,28
20160801|2016-01-26 11:30,26,2.424,2.43,2.423,2.423,54
20160801|2016-01-26 12:00,26,2.431,2.431,2.431,2.431,8
20160801|2016-01-26 12:30,26,2.425,2.434,2.425,2.431,14
20160801|2016-01-26 13:00,26,2.43,2.441,2.428,2.437,188
20160801|2016-01-26 13:30,26,2.437,2.437,2.433,2.433,64
20160801|2016-01-26 14:00,26,2.43,2.434,2.428,2.434,9
20160801|2016-01-26 14:30,26,2.429,2.431,2.428,2.428,27
20160801|2016-01-26 15:00,26,2.428,2.428,2.426,2.426,6
20160801|2016-01-26 15:30,26,2.427,2.427,2.427,2.427,11
20160801|2016-01-27 00:00,27,2.44,2.44,2.439,2.439,2
20160801|2016-01-27 02:00,27,2.439,2.444,2.439,2.444,4
20160801|2016-01-27 05:30,27,2.454,2.454,2.454,2.454,1
20160801|2016-01-27 06:00,27,2.46,2.46,2.46,2.46,1
20160801|2016-01-27 06:30,27,2.449,2.449,2.442,2.442,24
20160801|2016-01-27 07:00,27,2.438,2.446,2.438,2.446,6
20160801|2016-01-27 07:30,27,2.448,2.448,2.447,2.447,8
20160801|2016-01-27 08:00,27,2.439,2.44,2.434,2.434,16
20160801|2016-01-27 08:30,27,2.431,2.438,2.429,2.438,35
20160801|2016-01-27 09:00,27,2.439,2.444,2.437,2.442,128
20160801|2016-01-27 10:00,27,2.437,2.441,2.435,2.441,106
20160801|2016-01-27 10:30,27,2.439,2.451,2.438,2.451,68
20160801|2016-01-27 11:00,27,2.447,2.45,2.434,2.439,40
20160801|2016-01-27 11:30,27,2.433,2.433,2.418,2.419,86
20160801|2016-01-27 12:00,27,2.417,2.417,2.408,2.411,112
20160801|2016-01-27 12:30,27,2.409,2.413,2.401,2.406,101
20160801|2016-01-27 13:00,27,2.408,2.425,2.408,2.416,156
20160801|2016-01-27 13:30,27,2.416,2.42,2.416,2.42,114
20160801|2016-01-27 14:00,27,2.418,2.418,2.41,2.41,5
20160801|2016-01-27 14:30,27,2.412,2.412,2.41,2.41,11
20160801|2016-01-27 15:00,27,2.412,2.412,2.409,2.409,5
20160801|2016-01-27 21:00,28,2.401,2.402,2.401,2.402,8
20160801|2016-01-27 22:30,28,2.396,2.396,2.396,2.396,1
20160801|2016-01-28 01:00,28,2.39,2.39,2.389,2.389,2
20160801|2016-01-28 02:00,28,2.395,2.395,2.393,2.393,3
20160801|2016-01-28 02:30,28,2.39,2.39,2.385,2.387,8
20160801|2016-01-28 06:30,28,2.38,2.38,2.376,2.38,37
20160801|2016-01-28 07:00,28,2.38,2.391,2.38,2.391,8
20160801|2016-01-28 07:30,28,2.383,2.383,2.383,2.383,1
20160801|2016-01-28 08:00,28,2.377,2.378,2.372,2.376,79
20160801|2016-01-28 08:30,28,2.381,2.382,2.377,2.377,31
20160801|2016-01-28 09:00,28,2.374,2.382,2.369,2.369,73
20160801|2016-01-28 09:30,28,2.372,2.403,2.372,2.398,186
20160801|2016-01-28 10:00,28,2.403,2.414,2.401,2.406,40
20160801|2016-01-28 10:30,28,2.408,2.416,2.404,2.406,40
20160801|2016-01-28 11:00,28,2.407,2.411,2.398,2.398,21
20160801|2016-01-28 11:30,28,2.406,2.411,2.403,2.406,39
20160801|2016-01-28 12:00,28,2.407,2.42,2.407,2.42,59
20160801|2016-01-28 12:30,28,2.414,2.415,2.413,2.415,124
20160801|2016-01-28 13:00,28,2.409,2.412,2.397,2.403,55
20160801|2016-01-28 13:30,28,2.405,2.412,2.405,2.412,6
20160801|2016-01-28 14:00,28,2.424,2.429,2.423,2.427,21
20160801|2016-01-28 14:30,28,2.427,2.431,2.425,2.429,62
20160801|2016-01-28 15:00,28,2.432,2.432,2.428,2.428,21
20160801|2016-01-28 15:30,28,2.425,2.428,2.425,2.428,6
20160801|2016-01-28 23:00,29,2.439,2.441,2.439,2.441,3
20160801|2016-01-28 23:30,29,2.458,2.459,2.458,2.459,2
20160801|2016-01-29 00:30,29,2.462,2.462,2.462,2.462,1
20160801|2016-01-29 01:00,29,2.452,2.452,2.451,2.451,2
20160801|2016-01-29 02:30,29,2.453,2.453,2.453,2.453,4
20160801|2016-01-29 03:00,29,2.45,2.45,2.444,2.444,3
20160801|2016-01-29 05:00,29,2.453,2.453,2.451,2.451,2
20160801|2016-01-29 06:00,29,2.451,2.451,2.451,2.451,1
20160801|2016-01-29 06:30,29,2.446,2.451,2.446,2.451,3
20160801|2016-01-29 07:00,29,2.449,2.456,2.445,2.454,22
20160801|2016-01-29 07:30,29,2.452,2.457,2.452,2.455,13
20160801|2016-01-29 08:00,29,2.459,2.466,2.451,2.452,88
20160801|2016-01-29 08:30,29,2.453,2.461,2.45,2.456,78
20160801|2016-01-29 09:00,29,2.455,2.458,2.453,2.455,35
20160801|2016-01-29 09:30,29,2.461,2.461,2.461,2.461,1
20160801|2016-01-29 10:00,29,2.461,2.461,2.454,2.454,4
20160801|2016-01-29 10:30,29,2.453,2.453,2.444,2.444,77
20160801|2016-01-29 11:00,29,2.446,2.455,2.443,2.455,101
20160801|2016-01-29 11:30,29,2.456,2.462,2.456,2.456,116
20160801|2016-01-29 12:00,29,2.454,2.455,2.451,2.455,34
20160801|2016-01-29 12:30,29,2.459,2.47,2.459,2.46,49
20160801|2016-01-29 13:00,29,2.46,2.471,2.459,2.466,129
20160801|2016-01-29 13:30,29,2.465,2.47,2.464,2.464,69
20160801|2016-01-29 14:00,29,2.472,2.472,2.462,2.462,33
20160801|2016-01-29 14:30,29,2.475,2.475,2.474,2.475,21
20160801|2016-01-29 15:00,29,2.474,2.474,2.472,2.472,39
20160801|2016-01-29 15:30,29,2.472,2.472,2.472,2.472,1
20160801|2016-01-31 17:00,1,2.413,2.418,2.412,2.418,9
20160801|2016-01-31 23:00,1,2.419,2.419,2.419,2.419,1
20160801|2016-02-01 05:00,1,2.418,2.418,2.418,2.418,1
20160801|2016-02-01 06:00,1,2.403,2.403,2.4,2.4,6
20160801|2016-02-01 06:30,1,2.399,2.402,2.398,2.402,42
20160801|2016-02-01 07:00,1,2.399,2.404,2.395,2.398,31
20160801|2016-02-01 07:30,1,2.394,2.399,2.391,2.399,114
20160801|2016-02-01 08:00,1,2.378,2.386,2.377,2.379,60
20160801|2016-02-01 08:30,1,2.379,2.383,2.376,2.382,38
20160801|2016-02-01 09:00,1,2.383,2.39,2.383,2.39,52
20160801|2016-02-01 09:30,1,2.394,2.395,2.387,2.387,13
20160801|2016-02-01 10:00,1,2.387,2.39,2.385,2.386,37
20160801|2016-02-01 10:30,1,2.393,2.393,2.384,2.39,54
20160801|2016-02-01 11:00,1,2.392,2.392,2.378,2.384,105
20160801|2016-02-01 11:30,1,2.387,2.387,2.379,2.384,183
20160801|2016-02-01 12:00,1,2.385,2.386,2.379,2.384,37
20160801|2016-02-01 12:30,1,2.381,2.391,2.381,2.391,37
20160801|2016-02-01 13:00,1,2.392,2.402,2.392,2.398,47
20160801|2016-02-01 13:30,1,2.396,2.398,2.396,2.398,9
20160801|2016-02-01 14:00,1,2.392,2.392,2.389,2.39,4
20160801|2016-02-01 14:30,1,2.386,2.386,2.386,2.386,1
20160801|2016-02-01 15:00,1,2.391,2.391,2.391,2.391,1
20160801|2016-02-01 19:30,2,2.385,2.385,2.385,2.385,1
20160801|2016-02-01 20:00,2,2.385,2.385,2.385,2.385,1
20160801|2016-02-02 02:30,2,2.365,2.365,2.365,2.365,1
20160801|2016-02-02 04:30,2,2.374,2.374,2.368,2.368,3
20160801|2016-02-02 05:00,2,2.37,2.37,2.365,2.365,3
20160801|2016-02-02 06:00,2,2.362,2.362,2.352,2.354,68
20160801|2016-02-02 06:30,2,2.353,2.353,2.34,2.344,54
20160801|2016-02-02 07:00,2,2.346,2.346,2.325,2.325,67
20160801|2016-02-02 07:30,2,2.326,2.326,2.306,2.31,148
20160801|2016-02-02 08:00,2,2.305,2.311,2.287,2.287,189
20160801|2016-02-02 08:30,2,2.288,2.292,2.273,2.275,86
20160801|2016-02-02 09:00,2,2.277,2.29,2.274,2.287,116
20160801|2016-02-02 09:30,2,2.284,2.304,2.284,2.3,79
20160801|2016-02-02 10:00,2,2.298,2.298,2.286,2.297,114
20160801|2016-02-02 10:30,2,2.295,2.305,2.291,2.302,14
20160801|2016-02-02 11:00,2,2.299,2.302,2.291,2.291,53
20160801|2016-02-02 11:30,2,2.292,2.297,2.28,2.296,53
20160801|2016-02-02 12:00,2,2.298,2.311,2.296,2.31,44
20160801|2016-02-02 12:30,2,2.308,2.318,2.308,2.318,41
20160801|2016-02-02 13:00,2,2.319,2.324,2.318,2.321,943
20160801|2016-02-02 13:30,2,2.32,2.322,2.318,2.318,337
20160801|2016-02-02 14:00,2,2.318,2.328,2.313,2.328,19
20160801|2016-02-02 14:30,2,2.326,2.326,2.326,2.326,1
20160801|2016-02-02 15:00,2,2.32,2.32,2.32,2.32,1
20160801|2016-02-03 02:00,3,2.329,2.329,2.315,2.315,7
20160801|2016-02-03 05:00,3,2.31,2.31,2.31,2.31,1
20160801|2016-02-03 06:00,3,2.304,2.304,2.298,2.298,4
20160801|2016-02-03 07:00,3,2.303,2.308,2.302,2.308,12
20160801|2016-02-03 07:30,3,2.307,2.321,2.3,2.313,106
20160801|2016-02-03 08:00,3,2.319,2.319,2.305,2.309,142
20160801|2016-02-03 08:30,3,2.312,2.314,2.305,2.305,114
20160801|2016-02-03 09:00,3,2.312,2.313,2.305,2.307,39
20160801|2016-02-03 09:30,3,2.305,2.307,2.297,2.307,102
20160801|2016-02-03 10:00,3,2.309,2.319,2.308,2.314,41
20160801|2016-02-03 10:30,3,2.321,2.322,2.311,2.321,76
20160801|2016-02-03 11:00,3,2.324,2.339,2.322,2.333,74
20160801|2016-02-03 11:30,3,2.328,2.329,2.318,2.319,25
20160801|2016-02-03 12:00,3,2.322,2.336,2.319,2.333,27
20160801|2016-02-03 12:30,3,2.337,2.337,2.33,2.332,30
20160801|2016-02-03 13:00,3,2.329,2.329,2.32,2.328,31
20160801|2016-02-03 14:00,3,2.33,2.33,2.33,2.33,1
20160801|2016-02-03 14:30,3,2.325,2.34,2.325,2.34,27
20160801|2016-02-03 15:00,3,2.341,2.341,2.33,2.33,23
20160801|2016-02-03 19:00,4,2.322,2.322,2.322,2.322,1
20160801|2016-02-03 23:00,4,2.314,2.319,2.313,2.319,10
20160801|2016-02-04 04:00,4,2.304,2.306,2.301,2.301,9
20160801|2016-02-04 05:30,4,2.304,2.304,2.297,2.299,11
20160801|2016-02-04 06:00,4,2.299,2.299,2.299,2.299,2
20160801|2016-02-04 06:30,4,2.292,2.303,2.292,2.303,10
20160801|2016-02-04 07:00,4,2.302,2.303,2.295,2.299,17
20160801|2016-02-04 07:30,4,2.3,2.3,2.293,2.293,11
20160801|2016-02-04 08:00,4,2.296,2.296,2.285,2.288,154
20160801|2016-02-04 08:30,4,2.291,2.297,2.291,2.295,44
20160801|2016-02-04 09:00,4,2.293,2.293,2.289,2.29,20
20160801|2016-02-04 09:30,4,2.291,2.31,2.291,2.31,144
20160801|2016-02-04 10:00,4,2.3,2.3,2.288,2.293,110
20160801|2016-02-04 10:30,4,2.293,2.294,2.28,2.28,50
20160801|2016-02-04 11:00,4,2.279,2.28,2.268,2.274,133
20160801|2016-02-04 11:30,4,2.272,2.28,2.27,2.273,111
20160801|2016-02-04 12:00,4,2.275,2.283,2.274,2.28,41
20160801|2016-02-04 12:30,4,2.279,2.284,2.279,2.284,25
20160801|2016-02-04 13:00,4,2.284,2.29,2.28,2.283,76
20160801|2016-02-04 13:30,4,2.283,2.289,2.283,2.289,28
20160801|2016-02-04 14:00,4,2.29,2.295,2.29,2.295,27
20160801|2016-02-04 14:30,4,2.296,2.296,2.292,2.292,29
20160801|2016-02-04 15:00,4,2.294,2.294,2.294,2.294,2
20160801|2016-02-04 18:30,5,2.285,2.285,2.285,2.285,3
20160801|2016-02-04 22:30,5,2.29,2.293,2.29,2.293,9
20160801|2016-02-04 23:00,5,2.308,2.309,2.308,2.309,2
20160801|2016-02-04 23:30,5,2.317,2.322,2.317,2.322,4
20160801|2016-02-05 00:00,5,2.323,2.324,2.322,2.323,10
20160801|2016-02-05 00:30,5,2.327,2.328,2.327,2.327,3
20160801|2016-02-05 02:30,5,2.324,2.337,2.324,2.328,5
20160801|2016-02-05 03:30,5,2.335,2.335,2.334,2.334,8
20160801|2016-02-05 04:00,5,2.34,2.342,2.339,2.34,10
20160801|2016-02-05 04:30,5,2.332,2.332,2.331,2.331,3
20160801|2016-02-05 05:00,5,2.338,2.338,2.336,2.336,4
20160801|2016-02-05 05:30,5,2.342,2.345,2.334,2.334,11
20160801|2016-02-05 06:30,5,2.338,2.338,2.33,2.33,29
20160801|2016-02-05 07:00,5,2.331,2.331,2.323,2.328,23
20160801|2016-02-05 07:30,5,2.323,2.331,2.322,2.331,37
20160801|2016-02-05 08:00,5,2.332,2.335,2.323,2.323,91
20160801|2016-02-05 08:30,5,2.325,2.336,2.32,2.333,47
20160801|2016-02-05 09:00,5,2.332,2.332,2.33,2.33,16
20160801|2016-02-05 09:30,5,2.332,2.332,2.33,2.33,42
20160801|2016-02-05 10:00,5,2.328,2.338,2.328,2.336,87
20160801|2016-02-05 10:30,5,2.336,2.336,2.331,2.334,58
20160801|2016-02-05 11:00,5,2.329,2.333,2.32,2.328,88
20160801|2016-02-05 11:30,5,2.33,2.331,2.328,2.331,60
20160801|2016-02-05 12:00,5,2.331,2.338,2.329,2.336,35
20160801|2016-02-05 12:30,5,2.337,2.35,2.337,2.35,155
20160801|2016-02-05 13:00,5,2.347,2.353,2.341,2.351,95
20160801|2016-02-05 13:30,5,2.349,2.354,2.349,2.354,34
20160801|2016-02-05 14:00,5,2.354,2.355,2.35,2.35,10
20160801|2016-02-05 14:30,5,2.35,2.35,2.347,2.348,16
20160801|2016-02-07 17:00,8,2.38,2.386,2.38,2.38,16
20160801|2016-02-07 22:00,8,2.379,2.379,2.378,2.378,8
20160801|2016-02-08 03:00,8,2.373,2.373,2.373,2.373,1
20160801|2016-02-08 05:00,8,2.372,2.372,2.372,2.372,1
20160801|2016-02-08 05:30,8,2.39,2.4,2.39,2.4,10
20160801|2016-02-08 06:00,8,2.405,2.405,2.405,2.405,2
20160801|2016-02-08 06:30,8,2.401,2.401,2.401,2.401,8
20160801|2016-02-08 07:00,8,2.403,2.406,2.394,2.395,20
20160801|2016-02-08 07:30,8,2.392,2.402,2.391,2.402,24
20160801|2016-02-08 08:00,8,2.404,2.416,2.404,2.405,163
20160801|2016-02-08 08:30,8,2.408,2.408,2.4,2.404,66
20160801|2016-02-08 09:00,8,2.401,2.403,2.399,2.401,55
20160801|2016-02-08 09:30,8,2.404,2.409,2.402,2.407,198
20160801|2016-02-08 10:00,8,2.407,2.414,2.396,2.396,316
20160801|2016-02-08 10:30,8,2.392,2.396,2.378,2.384,68
20160801|2016-02-08 11:00,8,2.377,2.377,2.361,2.361,70
20160801|2016-02-08 11:30,8,2.374,2.381,2.371,2.381,17
20160801|2016-02-08 12:00,8,2.385,2.386,2.384,2.384,9
20160801|2016-02-08 12:30,8,2.38,2.38,2.375,2.375,15
20160801|2016-02-08 13:00,8,2.38,2.382,2.378,2.38,302
20160801|2016-02-08 13:30,8,2.378,2.378,2.378,2.378,8
20160801|2016-02-08 14:00,8,2.378,2.378,2.378,2.378,1
20160801|2016-02-08 14:30,8,2.365,2.367,2.365,2.367,8
20160801|2016-02-08 15:00,8,2.365,2.365,2.365,2.365,2
20160801|2016-02-08 15:30,8,2.365,2.367,2.363,2.363,9
20160801|2016-02-08 23:30,9,2.353,2.353,2.353,2.353,2
20160801|2016-02-09 00:30,9,2.352,2.352,2.352,2.352,1
20160801|2016-02-09 05:00,9,2.34,2.34,2.339,2.339,2
20160801|2016-02-09 05:30,9,2.341,2.344,2.341,2.344,2
20160801|2016-02-09 06:00,9,2.35,2.35,2.35,2.35,1
20160801|2016-02-09 06:30,9,2.35,2.361,2.35,2.36,6
20160801|2016-02-09 07:00,9,2.359,2.359,2.352,2.357,18
20160801|2016-02-09 07:30,9,2.361,2.363,2.359,2.359,6
20160801|2016-02-09 08:00,9,2.358,2.359,2.348,2.356,29
20160801|2016-02-09 08:30,9,2.359,2.367,2.359,2.367,11
20160801|2016-02-09 09:00,9,2.366,2.372,2.363,2.363,29
20160801|2016-02-09 09:30,9,2.365,2.365,2.361,2.364,12
20160801|2016-02-09 10:00,9,2.363,2.366,2.359,2.359,21
20160801|2016-02-09 10:30,9,2.359,2.367,2.359,2.367,28
20160801|2016-02-09 11:00,9,2.368,2.368,2.35,2.357,114
20160801|2016-02-09 11:30,9,2.359,2.368,2.358,2.36,195
20160801|2016-02-09 12:00,9,2.362,2.362,2.358,2.358,74
20160801|2016-02-09 12:30,9,2.348,2.349,2.347,2.349,16
20160801|2016-02-09 13:00,9,2.349,2.355,2.347,2.347,73
20160801|2016-02-09 13:30,9,2.347,2.347,2.344,2.347,58
20160801|2016-02-09 14:00,9,2.339,2.34,2.338,2.339,27
20160801|2016-02-09 14:30,9,2.341,2.344,2.341,2.344,27
20160801|2016-02-09 15:00,9,2.341,2.341,2.341,2.341,1
20160801|2016-02-10 04:00,10,2.35,2.35,2.35,2.35,1
20160801|2016-02-10 05:30,10,2.336,2.337,2.336,2.337,2
20160801|2016-02-10 06:30,10,2.322,2.322,2.312,2.314,19
20160801|2016-02-10 07:00,10,2.316,2.319,2.308,2.319,23
20160801|2016-02-10 07:30,10,2.319,2.321,2.319,2.319,4
20160801|2016-02-10 08:00,10,2.315,2.315,2.312,2.315,35
20160801|2016-02-10 08:30,10,2.313,2.313,2.305,2.305,40
20160801|2016-02-10 09:00,10,2.301,2.302,2.295,2.3,50
20160801|2016-02-10 09:30,10,2.302,2.307,2.301,2.302,108
20160801|2016-02-10 10:00,10,2.304,2.312,2.297,2.302,303
20160801|2016-02-10 10:30,10,2.301,2.303,2.295,2.301,195
20160801|2016-02-10 11:00,10,2.301,2.303,2.299,2.299,96
20160801|2016-02-10 11:30,10,2.302,2.304,2.298,2.302,143
20160801|2016-02-10 12:00,10,2.303,2.313,2.303,2.312,73
20160801|2016-02-10 12:30,10,2.311,2.316,2.311,2.316,3
20160801|2016-02-10 13:00,10,2.319,2.329,2.319,2.321,123
20160801|2016-02-10 13:30,10,2.323,2.323,2.323,2.323,1
20160801|2016-02-10 14:00,10,2.329,2.33,2.325,2.325,22
20160801|2016-02-10 14:30,10,2.324,2.326,2.324,2.326,9
20160801|2016-02-10 15:00,10,2.323,2.326,2.321,2.326,37
20160801|2016-02-11 02:30,11,2.355,2.358,2.355,2.358,4
20160801|2016-02-11 03:30,11,2.361,2.361,2.361,2.361,1
20160801|2016-02-11 04:30,11,2.351,2.353,2.351,2.353,2
20160801|2016-02-11 06:00,11,2.344,2.345,2.342,2.342,8
20160801|2016-02-11 06:30,11,2.346,2.346,2.346,2.346,1
20160801|2016-02-11 07:00,11,2.334,2.341,2.334,2.341,10
20160801|2016-02-11 07:30,11,2.344,2.345,2.338,2.339,72
20160801|2016-02-11 08:00,11,2.339,2.339,2.325,2.33,23
20160801|2016-02-11 08:30,11,2.333,2.342,2.333,2.342,13
20160801|2016-02-11 09:00,11,2.334,2.337,2.327,2.327,25
20160801|2016-02-11 09:30,11,2.323,2.323,2.285,2.291,355
20160801|2016-02-11 10:00,11,2.281,2.286,2.28,2.284,27
20160801|2016-02-11 10:30,11,2.282,2.29,2.277,2.28,81
20160801|2016-02-11 11:00,11,2.281,2.286,2.278,2.286,45
20160801|2016-02-11 11:30,11,2.286,2.289,2.286,2.289,11
20160801|2016-02-11 12:00,11,2.285,2.285,2.285,2.285,9
20160801|2016-02-11 12:30,11,2.285,2.288,2.281,2.288,47
20160801|2016-02-11 13:00,11,2.287,2.293,2.284,2.292,56
20160801|2016-02-11 13:30,11,2.293,2.295,2.291,2.295,33
20160801|2016-02-11 14:00,11,2.291,2.294,2.291,2.291,22
20160801|2016-02-11 14:30,11,2.295,2.295,2.293,2.293,12
20160801|2016-02-11 15:00,11,2.289,2.289,2.285,2.285,5
20160801|2016-02-11 15:30,11,2.284,2.284,2.284,2.284,6
20160801|2016-02-11 22:30,12,2.31,2.31,2.31,2.31,1
20160801|2016-02-11 23:30,12,2.31,2.31,2.303,2.303,2
20160801|2016-02-12 01:00,12,2.299,2.299,2.292,2.292,3
20160801|2016-02-12 02:00,12,2.287,2.287,2.28,2.28,2
20160801|2016-02-12 02:30,12,2.28,2.28,2.27,2.27,12
20160801|2016-02-12 03:00,12,2.277,2.278,2.277,2.278,2
20160801|2016-02-12 05:00,12,2.305,2.305,2.294,2.294,2
20160801|2016-02-12 06:00,12,2.282,2.282,2.282,2.282,10
20160801|2016-02-12 06:30,12,2.286,2.287,2.286,2.287,2
20160801|2016-02-12 07:00,12,2.283,2.298,2.283,2.297,40
20160801|2016-02-12 07:30,12,2.292,2.292,2.291,2.291,35
20160801|2016-02-12 08:00,12,2.291,2.292,2.275,2.28,170
20160801|2016-02-12 08:30,12,2.278,2.28,2.274,2.274,106
20160801|2016-02-12 09:00,12,2.275,2.278,2.272,2.277,92
20160801|2016-02-12 09:30,12,2.273,2.279,2.273,2.275,40
20160801|2016-02-12 10:00,12,2.274,2.277,2.272,2.277,86
20160801|2016-02-12 10:30,12,2.28,2.281,2.274,2.276,48
20160801|2016-02-12 11:00,12,2.277,2.277,2.26,2.262,68
20160801|2016-02-12 11:30,12,2.259,2.259,2.259,2.259,1
20160801|2016-02-12 12:00,12,2.261,2.262,2.259,2.261,155
20160801|2016-02-12 12:30,12,2.261,2.266,2.259,2.259,67
20160801|2016-02-12 13:00,12,2.265,2.268,2.263,2.265,53
20160801|2016-02-12 13:30,12,2.265,2.267,2.264,2.267,63
20160801|2016-02-12 14:00,12,2.265,2.272,2.265,2.272,29
20160801|2016-02-12 14:30,12,2.274,2.274,2.272,2.273,3
20160801|2016-02-12 15:00,12,2.271,2.271,2.271,2.271,1
20160801|2016-02-12 15:30,12,2.273,2.273,2.269,2.269,4
20160801|2016-02-14 17:00,16,2.243,2.243,2.243,2.243,1
20160801|2016-02-14 21:30,16,2.259,2.259,2.259,2.259,1
20160801|2016-02-15 02:30,16,2.257,2.257,2.245,2.245,5
20160801|2016-02-15 03:30,16,2.25,2.25,2.25,2.25,1
20160801|2016-02-15 07:00,16,2.248,2.248,2.248,2.248,2
20160801|2016-02-15 07:30,16,2.247,2.247,2.244,2.245,15
20160801|2016-02-15 08:00,16,2.243,2.243,2.234,2.234,60
20160801|2016-02-15 08:30,16,2.233,2.233,2.233,2.233,5
20160801|2016-02-15 09:30,16,2.232,2.237,2.231,2.232,28
20160801|2016-02-15 10:30,16,2.235,2.235,2.235,2.235,1
20160801|2016-02-15 18:30,16,2.225,2.225,2.225,2.225,3
20160801|2016-02-15 19:00,16,2.228,2.229,2.228,2.229,14
20160801|2016-02-15 22:00,16,2.226,2.227,2.226,2.227,2
20160801|2016-02-15 23:30,16,2.231,2.231,2.229,2.229,4
20160801|2016-02-16 02:30,16,2.231,2.231,2.231,2.231,1
20160801|2016-02-16 05:30,16,2.233,2.233,2.233,2.233,1
20160801|2016-02-16 06:00,16,2.221,2.222,2.221,2.221,6
20160801|2016-02-16 06:30,16,2.221,2.226,2.22,2.222,121
20160801|2016-02-16 07:00,16,2.223,2.231,2.222,2.225,66
20160801|2016-02-16 07:30,16,2.225,2.229,2.223,2.228,55
20160801|2016-02-16 08:00,16,2.228,2.229,2.216,2.216,106
20160801|2016-02-16 08:30,16,2.218,2.218,2.209,2.212,718
20160801|2016-02-16 09:00,16,2.211,2.216,2.207,2.215,63
20160801|2016-02-16 09:30,16,2.211,2.211,2.21,2.21,2
20160801|2016-02-16 10:00,16,2.209,2.209,2.199,2.203,81
20160801|2016-02-16 10:30,16,2.201,2.204,2.196,2.202,59
20160801|2016-02-16 11:00,16,2.204,2.205,2.202,2.205,28
20160801|2016-02-16 11:30,16,2.202,2.203,2.202,2.203,10
20160801|2016-02-16 12:00,16,2.203,2.203,2.199,2.199,18
20160801|2016-02-16 12:30,16,2.202,2.208,2.202,2.208,75
20160801|2016-02-16 13:00,16,2.207,2.214,2.207,2.21,189
20160801|2016-02-16 13:30,16,2.213,2.213,2.213,2.213,1
20160801|2016-02-16 14:00,16,2.214,2.214,2.21,2.212,6
20160801|2016-02-16 14:30,16,2.21,2.21,2.209,2.21,8
20160801|2016-02-16 15:00,16,2.228,2.228,2.216,2.22,13
20160801|2016-02-16 18:00,17,2.214,2.214,2.214,2.214,1
20160801|2016-02-16 18:30,17,2.216,2.216,2.216,2.216,2
20160801|2016-02-17 02:30,17,2.22,2.22,2.22,2.22,1
20160801|2016-02-17 05:30,17,2.233,2.233,2.23,2.23,11
20160801|2016-02-17 06:30,17,2.228,2.228,2.228,2.228,1
20160801|2016-02-17 07:00,17,2.231,2.231,2.226,2.226,16
20160801|2016-02-17 07:30,17,2.226,2.226,2.221,2.224,7
20160801|2016-02-17 08:00,17,2.223,2.223,2.205,2.208,98
20160801|2016-02-17 08:30,17,2.205,2.217,2.205,2.214,165
20160801|2016-02-17 09:00,17,2.213,2.224,2.211,2.224,83
20160801|2016-02-17 09:30,17,2.224,2.234,2.224,2.228,19
20160801|2016-02-17 10:00,17,2.224,2.225,2.219,2.225,33
20160801|2016-02-17 10:30,17,2.229,2.231,2.226,2.226,41
20160801|2016-02-17 11:00,17,2.222,2.239,2.221,2.239,37
20160801|2016-02-17 11:30,17,2.243,2.246,2.236,2.245,59
20160801|2016-02-17 12:00,17,2.242,2.249,2.242,2.246,60
20160801|2016-02-17 12:30,17,2.249,2.25,2.243,2.248,33
20160801|2016-02-17 13:00,17,2.254,2.26,2.25,2.254,42
20160801|2016-02-17 13:30,17,2.252,2.254,2.252,2.254,3
20160801|2016-02-17 14:00,17,2.259,2.259,2.258,2.259,18
20160801|2016-02-17 14:30,17,2.257,2.257,2.254,2.254,8
20160801|2016-02-17 15:30,17,2.256,2.256,2.255,2.255,6
20160801|2016-02-18 00:00,18,2.25,2.25,2.25,2.25,1
20160801|2016-02-18 02:30,18,2.238,2.239,2.238,2.239,3
20160801|2016-02-18 04:30,18,2.249,2.249,2.246,2.246,2
20160801|2016-02-18 05:00,18,2.241,2.241,2.241,2.241,1
20160801|2016-02-18 05:30,18,2.241,2.241,2.241,2.241,2
20160801|2016-02-18 06:00,18,2.242,2.243,2.242,2.243,2
20160801|2016-02-18 06:30,18,2.232,2.233,2.23,2.23,14
20160801|2016-02-18 07:00,18,2.23,2.23,2.219,2.223,51
20160801|2016-02-18 07:30,18,2.222,2.222,2.212,2.215,60
20160801|2016-02-18 08:00,18,2.214,2.218,2.211,2.211,59
20160801|2016-02-18 08:30,18,2.212,2.213,2.208,2.209,49
20160801|2016-02-18 09:00,18,2.208,2.209,2.203,2.208,222
20160801|2016-02-18 09:30,18,2.205,2.234,2.205,2.225,158
20160801|2016-02-18 10:00,18,2.222,2.222,2.212,2.217,156
20160801|2016-02-18 10:30,18,2.219,2.234,2.218,2.227,137
20160801|2016-02-18 11:00,18,2.226,2.237,2.221,2.221,48
20160801|2016-02-18 11:30,18,2.219,2.22,2.203,2.203,79
20160801|2016-02-18 12:00,18,2.204,2.204,2.194,2.195,121
20160801|2016-02-18 12:30,18,2.195,2.199,2.194,2.199,124
20160801|2016-02-18 13:00,18,2.197,2.198,2.193,2.196,151
20160801|2016-02-18 13:30,18,2.191,2.194,2.191,2.193,100
20160801|2016-02-18 14:00,18,2.19,2.195,2.19,2.195,8
20160801|2016-02-18 14:30,18,2.191,2.193,2.19,2.19,11
20160801|2016-02-18 15:00,18,2.19,2.19,2.19,2.19,2
20160801|2016-02-18 18:30,19,2.2,2.2,2.2,2.2,1
20160801|2016-02-18 20:00,19,2.199,2.199,2.199,2.199,2
20160801|2016-02-18 20:30,19,2.199,2.199,2.199,2.199,2
20160801|2016-02-18 23:00,19,2.192,2.192,2.19,2.19,3
20160801|2016-02-18 23:30,19,2.194,2.194,2.194,2.194,1
20160801|2016-02-19 00:00,19,2.192,2.192,2.192,2.192,1
20160801|2016-02-19 00:30,19,2.19,2.19,2.19,2.19,1
20160801|2016-02-19 03:00,19,2.183,2.186,2.176,2.18,16
20160801|2016-02-19 03:30,19,2.193,2.193,2.193,2.193,1
20160801|2016-02-19 04:00,19,2.196,2.196,2.196,2.196,1
20160801|2016-02-19 04:30,19,2.19,2.19,2.19,2.19,3
20160801|2016-02-19 05:00,19,2.192,2.192,2.19,2.19,49
20160801|2016-02-19 05:30,19,2.181,2.181,2.174,2.18,13
20160801|2016-02-19 06:00,19,2.176,2.181,2.176,2.178,29
20160801|2016-02-19 06:30,19,2.183,2.183,2.171,2.171,4
20160801|2016-02-19 07:00,19,2.164,2.165,2.159,2.161,107
20160801|2016-02-19 07:30,19,2.164,2.173,2.159,2.161,48
20160801|2016-02-19 08:00,19,2.161,2.17,2.158,2.17,144
20160801|2016-02-19 08:30,19,2.169,2.169,2.157,2.159,102
20160801|2016-02-19 09:00,19,2.161,2.163,2.148,2.153,142
20160801|2016-02-19 09:30,19,2.154,2.156,2.152,2.152,114
20160801|2016-02-19 10:00,19,2.149,2.155,2.149,2.154,43
20160801|2016-02-19 10:30,19,2.15,2.152,2.14,2.14,56
20160801|2016-02-19 11:00,19,2.14,2.144,2.135,2.138,59
20160801|2016-02-19 11:30,19,2.137,2.138,2.135,2.137,49
20160801|2016-02-19 12:00,19,2.137,2.137,2.133,2.133,40
20160801|2016-02-19 12:30,19,2.134,2.139,2.131,2.139,111
20160801|2016-02-19 13:00,19,2.137,2.142,2.135,2.137,72
20160801|2016-02-19 13:30,19,2.135,2.135,2.135,2.135,9
20160801|2016-02-19 14:00,19,2.132,2.135,2.13,2.133,83
20160801|2016-02-19 14:30,19,2.134,2.135,2.132,2.132,19
20160801|2016-02-19 15:00,19,2.136,2.137,2.136,2.137,3
20160801|2016-02-21 17:00,22,2.121,2.121,2.121,2.121,2
20160801|2016-02-21 23:00,22,2.108,2.108,2.108,2.108,1
20160801|2016-02-21 23:30,22,2.111,2.111,2.111,2.111,1
20160801|2016-02-22 01:00,22,2.118,2.118,2.113,2.113,9
20160801|2016-02-22 02:00,22,2.118,2.118,2.118,2.118,1
20160801|2016-02-22 02:30,22,2.111,2.111,2.111,2.111,2
20160801|2016-02-22 03:00,22,2.122,2.122,2.122,2.122,1
20160801|2016-02-22 05:00,22,2.116,2.116,2.116,2.116,3
20160801|2016-02-22 05:30,22,2.107,2.107,2.107,2.107,5
20160801|2016-02-22 06:00,22,2.108,2.108,2.107,2.107,6
20160801|2016-02-22 06:30,22,2.103,2.106,2.103,2.106,6
20160801|2016-02-22 07:00,22,2.1,2.107,2.1,2.107,41
20160801|2016-02-22 07:30,22,2.106,2.125,2.105,2.125,25
20160801|2016-02-22 08:00,22,2.127,2.132,2.121,2.122,950
20160801|2016-02-22 08:30,22,2.123,2.127,2.123,2.125,22
20160801|2016-02-22 09:00,22,2.126,2.144,2.126,2.134,55
20160801|2016-02-22 09:30,22,2.134,2.136,2.128,2.135,343
20160801|2016-02-22 10:00,22,2.135,2.136,2.12,2.121,252
20160801|2016-02-22 10:30,22,2.126,2.131,2.12,2.122,104
20160801|2016-02-22 11:00,22,2.121,2.123,2.114,2.119,35
20160801|2016-02-22 11:30,22,2.121,2.127,2.119,2.125,68
20160801|2016-02-22 12:00,22,2.125,2.126,2.12,2.125,65
20160801|2016-02-22 12:30,22,2.124,2.13,2.124,2.124,57
20160801|2016-02-22 13:00,22,2.121,2.125,2.12,2.121,58
20160801|2016-02-22 13:30,22,2.123,2.126,2.122,2.122,18
20160801|2016-02-22 14:00,22,2.126,2.127,2.126,2.127,2
20160801|2016-02-22 14:30,22,2.127,2.127,2.126,2.126,2
20160801|2016-02-22 15:00,22,2.125,2.128,2.125,2.128,2
20160801|2016-02-22 21:30,23,2.132,2.132,2.132,2.132,1
20160801|2016-02-22 23:30,23,2.123,2.123,2.122,2.122,3
20160801|2016-02-23 02:30,23,2.099,2.099,2.099,2.099,8
20160801|2016-02-23 03:00,23,2.099,2.1,2.099,2.1,8
20160801|2016-02-23 03:30,23,2.106,2.106,2.102,2.104,7
20160801|2016-02-23 04:00,23,2.097,2.099,2.097,2.099,8
20160801|2016-02-23 05:00,23,2.107,2.107,2.107,2.107,1
20160801|2016-02-23 05:30,23,2.109,2.109,2.109,2.109,1
20160801|2016-02-23 06:00,23,2.127,2.128,2.127,2.128,2
20160801|2016-02-23 06:30,23,2.122,2.129,2.122,2.129,5
20160801|2016-02-23 07:00,23,2.134,2.135,2.132,2.134,22
20160801|2016-02-23 08:00,23,2.125,2.126,2.111,2.111,116
20160801|2016-02-23 08:30,23,2.113,2.113,2.094,2.097,224
20160801|2016-02-23 09:00,23,2.103,2.103,2.087,2.098,193
20160801|2016-02-23 09:30,23,2.097,2.106,2.095,2.095,55
20160801|2016-02-23 10:00,23,2.093,2.094,2.09,2.091,30
20160801|2016-02-23 10:30,23,2.089,2.095,2.089,2.095,40
20160801|2016-02-23 11:00,23,2.092,2.092,2.084,2.09,139
20160801|2016-02-23 11:30,23,2.087,2.093,2.087,2.091,47
20160801|2016-02-23 12:00,23,2.09,2.096,2.088,2.096,51
20160801|2016-02-23 12:30,23,2.093,2.093,2.086,2.089,8
20160801|2016-02-23 13:00,23,2.091,2.091,2.087,2.087,20
20160801|2016-02-23 13:30,23,2.089,2.09,2.088,2.089,4
20160801|2016-02-23 14:00,23,2.091,2.091,2.091,2.091,8
20160801|2016-02-23 15:00,23,2.091,2.091,2.091,2.091,1
20160801|2016-02-23 15:30,23,2.09,2.09,2.09,2.09,8
20160801|2016-02-23 22:00,24,2.091,2.091,2.091,2.091,1
20160801|2016-02-23 23:30,24,2.089,2.089,2.084,2.084,2
20160801|2016-02-24 00:00,24,2.081,2.081,2.081,2.081,1
20160801|2016-02-24 02:00,24,2.073,2.073,2.072,2.072,2
20160801|2016-02-24 03:00,24,2.077,2.077,2.076,2.076,2
20160801|2016-02-24 04:00,24,2.075,2.075,2.075,2.075,1
20160801|2016-02-24 04:30,24,2.074,2.074,2.072,2.072,3
20160801|2016-02-24 05:00,24,2.075,2.075,2.073,2.073,9
20160801|2016-02-24 06:30,24,2.094,2.1,2.094,2.096,20
20160801|2016-02-24 07:00,24,2.096,2.098,2.09,2.093,23
20160801|2016-02-24 07:30,24,2.093,2.094,2.085,2.085,21
20160801|2016-02-24 08:00,24,2.084,2.085,2.08,2.085,70
20160801|2016-02-24 08:30,24,2.081,2.087,2.077,2.084,94
20160801|2016-02-24 09:00,24,2.084,2.09,2.081,2.09,107
20160801|2016-02-24 09:30,24,2.089,2.089,2.084,2.085,60
20160801|2016-02-24 10:00,24,2.088,2.09,2.086,2.088,49
20160801|2016-02-24 10:30,24,2.09,2.099,2.09,2.098,39
20160801|2016-02-24 11:00,24,2.098,2.099,2.094,2.094,25
20160801|2016-02-24 11:30,24,2.097,2.101,2.097,2.098,13
20160801|2016-02-24 12:00,24,2.099,2.111,2.097,2.108,66
20160801|2016-02-24 12:30,24,2.108,2.108,2.097,2.097,45
20160801|2016-02-24 13:00,24,2.096,2.097,2.093,2.095,84
20160801|2016-02-24 13:30,24,2.096,2.097,2.096,2.097,20
20160801|2016-02-24 14:30,24,2.101,2.102,2.099,2.101,42
20160801|2016-02-24 15:00,24,2.1,2.1,2.1,2.1,9
20160801|2016-02-24 15:30,24,2.101,2.101,2.101,2.101,1
20160801|2016-02-25 01:30,25,2.088,2.088,2.088,2.088,1
20160801|2016-02-25 02:00,25,2.084,2.084,2.079,2.079,17
20160801|2016-02-25 02:30,25,2.075,2.075,2.075,2.075,2
20160801|2016-02-25 03:30,25,2.075,2.075,2.07,2.07,4
20160801|2016-02-25 04:00,25,2.068,2.068,2.068,2.068,1
20160801|2016-02-25 05:30,25,2.067,2.067,2.06,2.062,55
20160801|2016-02-25 06:00,25,2.066,2.068,2.066,2.068,2
20160801|2016-02-25 06:30,25,2.065,2.066,2.065,2.066,10
20160801|2016-02-25 07:00,25,2.065,2.065,2.063,2.063,139
20160801|2016-02-25 07:30,25,2.063,2.063,2.052,2.054,82
20160801|2016-02-25 08:00,25,2.057,2.067,2.054,2.067,145
20160801|2016-02-25 08:30,25,2.066,2.067,2.063,2.066,17
20160801|2016-02-25 09:00,25,2.067,2.067,2.06,2.063,37
20160801|2016-02-25 09:30,25,2.057,2.057,2.025,2.032,197
20160801|2016-02-25 10:00,25,2.031,2.052,2.03,2.049,301
20160801|2016-02-25 10:30,25,2.049,2.049,2.046,2.048,16
20160801|2016-02-25 11:00,25,2.05,2.05,2.05,2.05,1
20160801|2016-02-25 11:30,25,2.051,2.064,2.05,2.063,205
20160801|2016-02-25 12:00,25,2.062,2.066,2.062,2.065,135
20160801|2016-02-25 12:30,25,2.065,2.074,2.065,2.065,45
20160801|2016-02-25 13:00,25,2.058,2.071,2.057,2.059,150
20160801|2016-02-25 13:30,25,2.059,2.068,2.059,2.065,59
20160801|2016-02-25 14:00,25,2.066,2.072,2.066,2.072,494
20160801|2016-02-25 14:30,25,2.071,2.071,2.062,2.062,550
20160801|2016-02-25 15:00,25,2.063,2.066,2.063,2.066,4
20160801|2016-02-25 15:30,25,2.061,2.061,2.061,2.061,1
20160801|2016-02-25 23:30,26,2.071,2.078,2.068,2.076,11
20160801|2016-02-26 01:00,26,2.072,2.072,2.072,2.072,3
20160801|2016-02-26 01:30,26,2.074,2.074,2.072,2.072,2
20160801|2016-02-26 04:00,26,2.08,2.08,2.068,2.07,42
20160801|2016-02-26 04:30,26,2.07,2.07,2.07,2.07,5
20160801|2016-02-26 05:00,26,2.063,2.063,2.052,2.052,2
20160801|2016-02-26 05:30,26,2.053,2.055,2.053,2.055,2
20160801|2016-02-26 06:00,26,2.053,2.053,2.053,2.053,1
20160801|2016-02-26 06:30,26,2.058,2.058,2.058,2.058,1
20160801|2016-02-26 07:00,26,2.058,2.058,2.055,2.056,15
20160801|2016-02-26 07:30,26,2.047,2.05,2.043,2.045,89
20160801|2016-02-26 08:00,26,2.045,2.057,2.045,2.057,566
20160801|2016-02-26 08:30,26,2.057,2.06,2.038,2.039,399
20160801|2016-02-26 09:00,26,2.033,2.033,2.01,2.013,124
20160801|2016-02-26 09:30,26,2.011,2.017,2.003,2.017,177
20160801|2016-02-26 10:00,26,2.02,2.027,2.017,2.017,65
20160801|2016-02-26 10:30,26,2.019,2.02,2.015,2.019,47
20160801|2016-02-26 11:00,26,2.018,2.021,2.017,2.018,39
20160801|2016-02-26 11:30,26,2.026,2.028,2.024,2.027,77
20160801|2016-02-26 12:00,26,2.03,2.046,2.03,2.046,69
20160801|2016-02-26 12:30,26,2.046,2.049,2.044,2.049,48
20160801|2016-02-26 13:00,26,2.051,2.074,2.049,2.073,263
20160801|2016-02-26 13:30,26,2.071,2.073,2.069,2.069,110
20160801|2016-02-26 14:00,26,2.069,2.069,2.065,2.065,24
20160801|2016-02-26 14:30,26,2.068,2.074,2.068,2.074,65
20160801|2016-02-26 15:00,26,2.068,2.068,2.068,2.068,1
20160801|2016-02-26 15:30,26,2.067,2.067,2.067,2.067,2
20160801|2016-02-28 17:00,29,2.006,2.006,2,2.003,44
20160801|2016-02-28 18:30,29,2.014,2.014,2.014,2.014,6
20160801|2016-02-28 20:30,29,2.019,2.019,2.017,2.017,16
20160801|2016-02-28 22:00,29,2.018,2.018,2.018,2.018,1
20160801|2016-02-28 23:00,29,2.015,2.015,2.005,2.011,50
20160801|2016-02-28 23:30,29,2.01,2.013,2.01,2.01,23
20160801|2016-02-29 00:00,29,2.012,2.012,2.007,2.008,5
20160801|2016-02-29 00:30,29,2.008,2.008,2.007,2.007,2
20160801|2016-02-29 01:00,29,2.009,2.009,2.009,2.009,1
20160801|2016-02-29 01:30,29,2.013,2.016,2.013,2.016,36
20160801|2016-02-29 02:00,29,2.015,2.015,2.009,2.009,13
20160801|2016-02-29 02:30,29,2.004,2.004,2,2,2
20160801|2016-02-29 03:30,29,2.002,2.002,2.002,2.002,1
20160801|2016-02-29 04:00,29,2.005,2.005,2.005,2.005,1
20160801|2016-02-29 04:30,29,2,2,2,2,5
20160801|2016-02-29 05:00,29,2,2,1.999,2,8
20160801|2016-02-29 06:00,29,1.991,1.994,1.991,1.994,11
20160801|2016-02-29 06:30,29,2,2,2,2,3
20160801|2016-02-29 07:00,29,2.003,2.003,1.998,2.003,16
20160801|2016-02-29 07:30,29,1.992,2,1.99,1.997,34
20160801|2016-02-29 08:00,29,1.996,2.011,1.994,2.003,207
20160801|2016-02-29 08:30,29,2.009,2.027,2.002,2.027,172
20160801|2016-02-29 09:00,29,2.02,2.034,2.018,2.031,207
20160801|2016-02-29 09:30,29,2.032,2.042,2.03,2.038,449
20160801|2016-02-29 10:00,29,2.042,2.051,2.04,2.047,319
20160801|2016-02-29 10:30,29,2.046,2.046,2.033,2.036,95
20160801|2016-02-29 11:00,29,2.04,2.043,2.034,2.034,53
20160801|2016-02-29 11:30,29,2.032,2.038,2.032,2.038,28
20160801|2016-02-29 12:00,29,2.033,2.048,2.032,2.047,81
20160801|2016-02-29 12:30,29,2.048,2.062,2.047,2.06,284
20160801|2016-02-29 13:00,29,2.062,2.062,2.028,2.028,183
20160801|2016-02-29 13:30,29,2.031,2.036,2.031,2.034,31
20160801|2016-02-29 14:00,29,2.034,2.034,2.029,2.029,4
20160801|2016-02-29 14:30,29,2.028,2.03,2.027,2.028,54
20160801|2016-02-29 15:00,29,2.031,2.031,2.031,2.031,7
20160801|2016-02-29 15:30,29,2.034,2.034,2.031,2.031,2
20160801|2016-02-29 23:30,1,2.032,2.032,2.032,2.032,1
20160801|2016-03-01 01:00,1,2.026,2.026,2.024,2.025,12
20160801|2016-03-01 02:00,1,2.023,2.023,2.023,2.023,4
20160801|2016-03-01 03:00,1,2.021,2.022,2.021,2.022,2
20160801|2016-03-01 04:00,1,2.027,2.027,2.027,2.027,1
20160801|2016-03-01 04:30,1,2.027,2.028,2.027,2.028,2
20160801|2016-03-01 06:00,1,2.034,2.04,2.033,2.04,64
20160801|2016-03-01 06:30,1,2.043,2.059,2.043,2.059,194
20160801|2016-03-01 07:00,1,2.059,2.059,2.042,2.049,46
20160801|2016-03-01 07:30,1,2.05,2.05,2.03,2.032,57
20160801|2016-03-01 08:00,1,2.032,2.058,2.029,2.053,232
20160801|2016-03-01 08:30,1,2.056,2.063,2.048,2.063,95
20160801|2016-03-01 09:00,1,2.064,2.068,2.06,2.062,35
20160801|2016-03-01 09:30,1,2.059,2.068,2.058,2.063,44
20160801|2016-03-01 10:00,1,2.066,2.066,2.05,2.054,57
20160801|2016-03-01 10:30,1,2.06,2.063,2.058,2.06,45
20160801|2016-03-01 11:00,1,2.061,2.062,2.055,2.056,53
20160801|2016-03-01 11:30,1,2.054,2.06,2.049,2.06,69
20160801|2016-03-01 12:00,1,2.059,2.099,2.058,2.086,267
20160801|2016-03-01 12:30,1,2.085,2.101,2.084,2.101,135
20160801|2016-03-01 13:00,1,2.106,2.107,2.072,2.073,275
20160801|2016-03-01 13:30,1,2.076,2.078,2.069,2.072,45
20160801|2016-03-01 14:00,1,2.07,2.077,2.07,2.077,23
20160801|2016-03-01 14:30,1,2.077,2.081,2.077,2.079,18
20160801|2016-03-01 15:00,1,2.079,2.081,2.078,2.08,33
20160801|2016-03-01 17:00,2,2.086,2.086,2.086,2.086,1
20160801|2016-03-01 21:30,2,2.061,2.061,2.05,2.052,21
20160801|2016-03-01 22:00,2,2.053,2.053,2.045,2.048,11
20160801|2016-03-01 22:30,2,2.052,2.052,2.048,2.048,7
20160801|2016-03-01 23:00,2,2.046,2.051,2.046,2.051,3
20160801|2016-03-01 23:30,2,2.049,2.053,2.049,2.049,11
20160801|2016-03-02 00:00,2,2.048,2.048,2.048,2.048,1
20160801|2016-03-02 02:30,2,2.047,2.047,2.047,2.047,4
20160801|2016-03-02 03:00,2,2.049,2.049,2.048,2.048,2
20160801|2016-03-02 05:30,2,2.054,2.054,2.054,2.054,1
20160801|2016-03-02 06:00,2,2.058,2.068,2.058,2.062,68
20160801|2016-03-02 06:30,2,2.06,2.065,2.06,2.061,12
20160801|2016-03-02 07:00,2,2.061,2.064,2.05,2.055,16
20160801|2016-03-02 07:30,2,2.053,2.055,2.03,2.036,61
20160801|2016-03-02 08:00,2,2.035,2.039,2.031,2.038,152
20160801|2016-03-02 08:30,2,2.044,2.049,2.041,2.045,155
20160801|2016-03-02 09:00,2,2.054,2.072,2.054,2.058,230
20160801|2016-03-02 09:30,2,2.058,2.065,2.053,2.065,46
20160801|2016-03-02 10:00,2,2.063,2.063,2.058,2.058,14
20160801|2016-03-02 10:30,2,2.056,2.056,2.051,2.051,12
20160801|2016-03-02 11:00,2,2.056,2.056,2.051,2.051,5
20160801|2016-03-02 11:30,2,2.047,2.048,2.045,2.048,17
20160801|2016-03-02 12:00,2,2.056,2.056,2.055,2.056,9
20160801|2016-03-02 12:30,2,2.058,2.058,2.042,2.042,27
20160801|2016-03-02 13:00,2,2.044,2.05,2.04,2.04,70
20160801|2016-03-02 13:30,2,2.039,2.042,2.038,2.042,17
20160801|2016-03-02 14:00,2,2.038,2.04,2.038,2.04,23
20160801|2016-03-02 14:30,2,2.041,2.041,2.038,2.04,20
20160801|2016-03-02 15:00,2,2.041,2.043,2.041,2.043,4
20160801|2016-03-02 15:30,2,2.041,2.042,2.041,2.042,10
20160801|2016-03-03 02:00,3,2.046,2.046,2.045,2.045,13
20160801|2016-03-03 02:30,3,2.047,2.047,2.043,2.043,7
20160801|2016-03-03 03:30,3,2.04,2.04,2.04,2.04,1
20160801|2016-03-03 06:00,3,2.038,2.038,2.038,2.038,1
20160801|2016-03-03 06:30,3,2.042,2.043,2.036,2.041,15
20160801|2016-03-03 07:00,3,2.039,2.039,2.029,2.03,68
20160801|2016-03-03 07:30,3,2.031,2.031,2.018,2.019,116
20160801|2016-03-03 08:00,3,2.017,2.02,2.008,2.009,224
20160801|2016-03-03 08:30,3,2.011,2.014,2.009,2.014,64
20160801|2016-03-03 09:00,3,2.014,2.014,2.002,2.002,109
20160801|2016-03-03 09:30,3,2.008,2.027,2.001,2.021,213
20160801|2016-03-03 10:00,3,2.028,2.043,2.028,2.028,62
20160801|2016-03-03 10:30,3,2.028,2.035,2.026,2.026,46
20160801|2016-03-03 11:00,3,2.032,2.045,2.032,2.033,54
20160801|2016-03-03 11:30,3,2.033,2.034,2.033,2.033,21
20160801|2016-03-03 12:00,3,2.026,2.03,2.023,2.027,29
20160801|2016-03-03 12:30,3,2.035,2.038,2.027,2.028,263
20160801|2016-03-03 13:00,3,2.027,2.027,2.02,2.024,117
20160801|2016-03-03 13:30,3,2.024,2.028,2.023,2.023,20
20160801|2016-03-03 14:00,3,2.02,2.022,2.019,2.022,15
20160801|2016-03-03 14:30,3,2.023,2.023,2.019,2.019,26
20160801|2016-03-03 15:00,3,2.019,2.024,2.018,2.024,18
20160801|2016-03-03 19:00,4,2.004,2.004,2,2,25
20160801|2016-03-04 01:30,4,2.011,2.011,2.011,2.011,1
20160801|2016-03-04 03:30,4,2.012,2.012,2.008,2.008,5
20160801|2016-03-04 04:00,4,2.014,2.015,2.014,2.015,2
20160801|2016-03-04 04:30,4,2.014,2.015,2.014,2.015,2
20160801|2016-03-04 05:00,4,2.02,2.022,2.02,2.021,3
20160801|2016-03-04 05:30,4,2.021,2.021,2.02,2.02,20
20160801|2016-03-04 06:00,4,2.013,2.014,2.009,2.014,22
20160801|2016-03-04 06:30,4,2.017,2.017,2.016,2.017,13
20160801|2016-03-04 07:00,4,2.015,2.016,2.009,2.009,25
20160801|2016-03-04 07:30,4,2.01,2.012,2.001,2.001,72
20160801|2016-03-04 08:00,4,2.005,2.014,2.004,2.014,180
20160801|2016-03-04 08:30,4,2.015,2.021,2.01,2.016,55
20160801|2016-03-04 09:00,4,2.021,2.021,2.018,2.02,4
20160801|2016-03-04 09:30,4,2.02,2.022,2.02,2.02,19
20160801|2016-03-04 10:00,4,2.021,2.042,2.021,2.039,106
20160801|2016-03-04 10:30,4,2.042,2.045,2.037,2.037,21
20160801|2016-03-04 11:00,4,2.041,2.045,2.037,2.037,35
20160801|2016-03-04 11:30,4,2.033,2.033,2.033,2.033,7
20160801|2016-03-04 12:00,4,2.045,2.05,2.045,2.047,36
20160801|2016-03-04 12:30,4,2.044,2.044,2.041,2.041,5
20160801|2016-03-04 13:00,4,2.049,2.05,2.041,2.041,44
20160801|2016-03-04 13:30,4,2.041,2.046,2.041,2.046,9
20160801|2016-03-04 14:00,4,2.048,2.05,2.046,2.047,48
20160801|2016-03-04 14:30,4,2.045,2.045,2.045,2.045,1
20160801|2016-03-04 15:00,4,2.045,2.045,2.043,2.044,23
20160801|2016-03-06 18:30,7,2.007,2.007,2.003,2.003,10
20160801|2016-03-06 19:30,7,2.005,2.005,2.005,2.005,1
20160801|2016-03-06 20:30,7,2.001,2.001,1.994,1.994,16
20160801|2016-03-07 01:00,7,1.998,2.003,1.998,2.003,76
20160801|2016-03-07 03:00,7,2.006,2.006,2.005,2.006,3
20160801|2016-03-07 04:30,7,2.005,2.005,2.005,2.005,1
20160801|2016-03-07 05:00,7,2.008,2.008,2.008,2.008,1
20160801|2016-03-07 05:30,7,2.001,2.004,2.001,2.004,3
20160801|2016-03-07 06:00,7,2.014,2.018,2.014,2.018,11
20160801|2016-03-07 06:30,7,2.019,2.024,2.019,2.022,24
20160801|2016-03-07 07:00,7,2.016,2.025,2.015,2.025,36
20160801|2016-03-07 07:30,7,2.023,2.037,2.023,2.028,31
20160801|2016-03-07 08:00,7,2.03,2.032,2.021,2.022,62
20160801|2016-03-07 08:30,7,2.024,2.068,2.018,2.057,97
20160801|2016-03-07 09:00,7,2.062,2.078,2.059,2.064,117
20160801|2016-03-07 09:30,7,2.064,2.074,2.059,2.063,167
20160801|2016-03-07 10:00,7,2.066,2.066,2.05,2.058,71
20160801|2016-03-07 10:30,7,2.066,2.072,2.066,2.071,38
20160801|2016-03-07 11:00,7,2.071,2.071,2.061,2.061,14
20160801|2016-03-07 11:30,7,2.057,2.057,2.054,2.055,22
20160801|2016-03-07 12:00,7,2.054,2.056,2.041,2.043,40
20160801|2016-03-07 12:30,7,2.041,2.041,2.032,2.041,68
20160801|2016-03-07 13:00,7,2.042,2.047,2.032,2.035,53
20160801|2016-03-07 13:30,7,2.035,2.038,2.035,2.036,24
20160801|2016-03-07 14:00,7,2.036,2.038,2.036,2.038,4
20160801|2016-03-07 14:30,7,2.042,2.051,2.042,2.051,3
20160801|2016-03-07 15:00,7,2.051,2.051,2.051,2.051,1
20160801|2016-03-07 15:30,7,2.051,2.051,2.045,2.045,8
20160801|2016-03-08 01:00,8,2.039,2.039,2.035,2.035,3
20160801|2016-03-08 01:30,8,2.038,2.038,2.033,2.033,2
20160801|2016-03-08 02:00,8,2.038,2.047,2.038,2.047,2
20160801|2016-03-08 02:30,8,2.046,2.046,2.046,2.046,2
20160801|2016-03-08 03:00,8,2.05,2.05,2.05,2.05,1
20160801|2016-03-08 04:00,8,2.053,2.053,2.053,2.053,1
20160801|2016-03-08 05:30,8,2.046,2.046,2.046,2.046,1
20160801|2016-03-08 06:00,8,2.053,2.054,2.053,2.054,4
20160801|2016-03-08 06:30,8,2.055,2.063,2.055,2.062,16
20160801|2016-03-08 07:00,8,2.059,2.059,2.036,2.041,61
20160801|2016-03-08 07:30,8,2.042,2.042,2.04,2.042,11
20160801|2016-03-08 08:00,8,2.04,2.04,2.028,2.037,84
20160801|2016-03-08 08:30,8,2.035,2.035,2.019,2.031,148
20160801|2016-03-08 09:00,8,2.025,2.027,2.02,2.02,43
20160801|2016-03-08 09:30,8,2.044,2.044,2.04,2.042,54
20160801|2016-03-08 10:00,8,2.046,2.046,2.037,2.041,95
20160801|2016-03-08 10:30,8,2.051,2.059,2.049,2.059,139
20160801|2016-03-08 11:00,8,2.045,2.045,2.036,2.042,31
20160801|2016-03-08 11:30,8,2.048,2.05,2.033,2.033,48
20160801|2016-03-08 12:00,8,2.038,2.04,2.032,2.04,44
20160801|2016-03-08 12:30,8,2.042,2.045,2.042,2.045,5
20160801|2016-03-08 13:00,8,2.049,2.053,2.044,2.052,66
20160801|2016-03-08 13:30,8,2.05,2.054,2.05,2.054,6
20160801|2016-03-08 14:00,8,2.052,2.056,2.05,2.056,83
20160801|2016-03-08 14:30,8,2.054,2.056,2.05,2.05,24
20160801|2016-03-08 15:00,8,2.054,2.054,2.054,2.054,1
20160801|2016-03-09 01:00,9,2.05,2.05,2.049,2.049,2
20160801|2016-03-09 03:00,9,2.057,2.057,2.056,2.056,3
20160801|2016-03-09 04:30,9,2.052,2.056,2.052,2.056,17
20160801|2016-03-09 05:00,9,2.061,2.063,2.061,2.063,8
20160801|2016-03-09 06:00,9,2.056,2.056,2.056,2.056,1
20160801|2016-03-09 07:00,9,2.056,2.059,2.056,2.059,5
20160801|2016-03-09 07:30,9,2.066,2.077,2.066,2.071,17
20160801|2016-03-09 08:00,9,2.072,2.074,2.061,2.061,66
20160801|2016-03-09 08:30,9,2.06,2.066,2.053,2.065,92
20160801|2016-03-09 09:00,9,2.07,2.092,2.066,2.092,95
20160801|2016-03-09 09:30,9,2.098,2.098,2.086,2.086,68
20160801|2016-03-09 10:00,9,2.092,2.093,2.088,2.091,53
20160801|2016-03-09 10:30,9,2.094,2.103,2.094,2.1,154
20160801|2016-03-09 11:00,9,2.099,2.108,2.098,2.106,145
20160801|2016-03-09 11:30,9,2.105,2.105,2.091,2.091,109
20160801|2016-03-09 12:00,9,2.096,2.101,2.096,2.101,9
20160801|2016-03-09 12:30,9,2.105,2.107,2.104,2.104,7
20160801|2016-03-09 13:00,9,2.103,2.103,2.087,2.09,181
20160801|2016-03-09 13:30,9,2.087,2.096,2.087,2.096,33
20160801|2016-03-09 14:00,9,2.093,2.101,2.092,2.101,21
20160801|2016-03-09 14:30,9,2.097,2.097,2.096,2.096,16
20160801|2016-03-09 15:30,9,2.104,2.104,2.104,2.104,1
20160801|2016-03-09 18:30,10,2.11,2.11,2.11,2.11,1
20160801|2016-03-09 19:00,10,2.109,2.109,2.109,2.109,1
20160801|2016-03-09 22:00,10,2.108,2.108,2.108,2.108,1
20160801|2016-03-09 23:30,10,2.116,2.116,2.116,2.116,10
20160801|2016-03-10 00:00,10,2.114,2.114,2.114,2.114,2
20160801|2016-03-10 00:30,10,2.114,2.114,2.114,2.114,2
20160801|2016-03-10 02:00,10,2.118,2.118,2.118,2.118,1
20160801|2016-03-10 03:00,10,2.12,2.12,2.111,2.111,8
20160801|2016-03-10 03:30,10,2.109,2.109,2.109,2.109,1
20160801|2016-03-10 04:00,10,2.117,2.117,2.117,2.117,1
20160801|2016-03-10 05:00,10,2.112,2.112,2.111,2.111,2
20160801|2016-03-10 05:30,10,2.109,2.109,2.108,2.108,3
20160801|2016-03-10 06:00,10,2.105,2.105,2.093,2.103,11
20160801|2016-03-10 06:30,10,2.114,2.115,2.114,2.115,2
20160801|2016-03-10 07:00,10,2.118,2.131,2.118,2.127,27
20160801|2016-03-10 07:30,10,2.12,2.121,2.115,2.118,20
20160801|2016-03-10 08:00,10,2.115,2.132,2.114,2.132,36
20160801|2016-03-10 08:30,10,2.128,2.129,2.121,2.129,75
20160801|2016-03-10 09:00,10,2.129,2.13,2.117,2.12,86
20160801|2016-03-10 09:30,10,2.117,2.125,2.086,2.113,578
20160801|2016-03-10 10:00,10,2.111,2.111,2.094,2.103,138
20160801|2016-03-10 10:30,10,2.105,2.109,2.094,2.109,122
20160801|2016-03-10 11:00,10,2.111,2.121,2.11,2.111,85
20160801|2016-03-10 11:30,10,2.118,2.122,2.118,2.122,48
20160801|2016-03-10 12:00,10,2.122,2.122,2.111,2.119,128
20160801|2016-03-10 12:30,10,2.121,2.123,2.12,2.123,48
20160801|2016-03-10 13:00,10,2.125,2.138,2.125,2.137,162
20160801|2016-03-10 13:30,10,2.137,2.151,2.137,2.144,100
20160801|2016-03-10 14:00,10,2.143,2.146,2.141,2.142,115
20160801|2016-03-10 14:30,10,2.143,2.154,2.143,2.154,115
20160801|2016-03-10 15:00,10,2.153,2.154,2.153,2.154,7
20160801|2016-03-10 15:30,10,2.153,2.153,2.151,2.151,8
20160801|2016-03-10 21:30,11,2.164,2.164,2.164,2.164,1
20160801|2016-03-10 23:00,11,2.166,2.166,2.166,2.166,5
20160801|2016-03-11 00:00,11,2.157,2.157,2.157,2.157,2
20160801|2016-03-11 00:30,11,2.154,2.154,2.154,2.154,1
20160801|2016-03-11 01:00,11,2.152,2.152,2.152,2.152,1
20160801|2016-03-11 02:00,11,2.149,2.152,2.145,2.145,6
20160801|2016-03-11 04:30,11,2.15,2.15,2.15,2.15,1
20160801|2016-03-11 05:00,11,2.159,2.159,2.159,2.159,2
20160801|2016-03-11 06:00,11,2.164,2.164,2.164,2.164,1
20160801|2016-03-11 06:30,11,2.166,2.166,2.166,2.166,1
20160801|2016-03-11 07:00,11,2.171,2.189,2.164,2.187,56
20160801|2016-03-11 07:30,11,2.182,2.182,2.178,2.178,4
20160801|2016-03-11 08:00,11,2.18,2.183,2.171,2.18,76
20160801|2016-03-11 08:30,11,2.18,2.202,2.18,2.192,77
20160801|2016-03-11 09:00,11,2.191,2.191,2.182,2.186,90
20160801|2016-03-11 09:30,11,2.188,2.19,2.174,2.178,376
20160801|2016-03-11 10:00,11,2.183,2.189,2.183,2.186,91
20160801|2016-03-11 10:30,11,2.185,2.193,2.182,2.182,836
20160801|2016-03-11 11:00,11,2.182,2.184,2.178,2.18,547
20160801|2016-03-11 11:30,11,2.178,2.179,2.168,2.174,593
20160801|2016-03-11 12:00,11,2.174,2.178,2.166,2.166,175
20160801|2016-03-11 12:30,11,2.165,2.165,2.153,2.16,63
20160801|2016-03-11 13:00,11,2.159,2.177,2.159,2.172,240
20160801|2016-03-11 13:30,11,2.172,2.182,2.17,2.173,60
20160801|2016-03-11 14:00,11,2.175,2.175,2.173,2.173,4
20160801|2016-03-11 14:30,11,2.174,2.174,2.17,2.172,15
20160801|2016-03-11 15:00,11,2.169,2.172,2.168,2.172,25
20160801|2016-03-13 17:00,14,2.166,2.166,2.166,2.166,4
20160801|2016-03-13 18:00,14,2.157,2.157,2.157,2.157,1
20160801|2016-03-13 20:00,14,2.143,2.143,2.142,2.142,10
20160801|2016-03-13 21:30,14,2.146,2.146,2.146,2.146,1
20160801|2016-03-13 22:30,14,2.144,2.144,2.144,2.144,1
20160801|2016-03-14 01:00,14,2.142,2.146,2.142,2.146,2
20160801|2016-03-14 03:00,14,2.139,2.141,2.139,2.141,2
20160801|2016-03-14 03:30,14,2.134,2.134,2.133,2.133,6
20160801|2016-03-14 05:30,14,2.127,2.139,2.127,2.139,6
20160801|2016-03-14 06:00,14,2.131,2.133,2.13,2.133,6
20160801|2016-03-14 06:30,14,2.125,2.134,2.125,2.134,3
20160801|2016-03-14 07:00,14,2.133,2.133,2.133,2.133,1
20160801|2016-03-14 07:30,14,2.141,2.156,2.141,2.156,53
20160801|2016-03-14 08:00,14,2.157,2.171,2.144,2.157,114
20160801|2016-03-14 08:30,14,2.157,2.165,2.147,2.147,55
20160801|2016-03-14 09:00,14,2.155,2.183,2.155,2.179,160
20160801|2016-03-14 09:30,14,2.181,2.192,2.178,2.188,100
20160801|2016-03-14 10:00,14,2.187,2.2,2.187,2.191,61
20160801|2016-03-14 10:30,14,2.2,2.2,2.183,2.183,113
20160801|2016-03-14 11:00,14,2.184,2.184,2.174,2.183,370
20160801|2016-03-14 11:30,14,2.179,2.184,2.174,2.181,14
20160801|2016-03-14 12:00,14,2.182,2.182,2.157,2.166,64
20160801|2016-03-14 12:30,14,2.166,2.183,2.165,2.178,67
20160801|2016-03-14 13:00,14,2.173,2.178,2.167,2.169,126
20160801|2016-03-14 13:30,14,2.168,2.168,2.166,2.166,10
20160801|2016-03-14 14:00,14,2.164,2.167,2.164,2.167,28
20160801|2016-03-14 14:30,14,2.168,2.168,2.167,2.167,19
20160801|2016-03-14 15:00,14,2.166,2.167,2.165,2.167,39
20160801|2016-03-15 01:30,15,2.16,2.16,2.16,2.16,5
20160801|2016-03-15 02:00,15,2.159,2.159,2.159,2.159,6
20160801|2016-03-15 03:00,15,2.163,2.163,2.163,2.163,1
20160801|2016-03-15 04:00,15,2.163,2.163,2.163,2.163,2
20160801|2016-03-15 04:30,15,2.169,2.172,2.169,2.172,2
20160801|2016-03-15 05:00,15,2.173,2.178,2.173,2.178,3
20160801|2016-03-15 05:30,15,2.175,2.177,2.175,2.177,3
20160801|2016-03-15 06:00,15,2.184,2.194,2.184,2.194,31
20160801|2016-03-15 06:30,15,2.196,2.213,2.194,2.206,200
20160801|2016-03-15 07:00,15,2.206,2.206,2.2,2.205,18
20160801|2016-03-15 07:30,15,2.203,2.213,2.201,2.205,119
20160801|2016-03-15 08:00,15,2.21,2.242,2.207,2.234,175
20160801|2016-03-15 08:30,15,2.225,2.234,2.224,2.234,106
20160801|2016-03-15 09:00,15,2.235,2.248,2.23,2.231,289
20160801|2016-03-15 09:30,15,2.233,2.237,2.216,2.216,81
20160801|2016-03-15 10:00,15,2.222,2.222,2.205,2.207,48
20160801|2016-03-15 10:30,15,2.207,2.213,2.205,2.209,76
20160801|2016-03-15 11:00,15,2.211,2.211,2.192,2.201,46
20160801|2016-03-15 11:30,15,2.202,2.205,2.188,2.188,44
20160801|2016-03-15 12:00,15,2.186,2.205,2.184,2.203,102
20160801|2016-03-15 12:30,15,2.203,2.209,2.197,2.197,131
20160801|2016-03-15 13:00,15,2.2,2.206,2.195,2.204,164
20160801|2016-03-15 13:30,15,2.204,2.204,2.199,2.202,17
20160801|2016-03-15 14:00,15,2.199,2.205,2.199,2.205,16
20160801|2016-03-15 14:30,15,2.206,2.206,2.199,2.199,24
20160801|2016-03-15 15:00,15,2.196,2.196,2.195,2.195,3
20160801|2016-03-16 03:00,16,2.202,2.202,2.202,2.202,2
20160801|2016-03-16 03:30,16,2.198,2.201,2.198,2.201,2
20160801|2016-03-16 04:00,16,2.214,2.214,2.214,2.214,1
20160801|2016-03-16 04:30,16,2.219,2.219,2.219,2.219,1
20160801|2016-03-16 05:30,16,2.212,2.212,2.206,2.206,2
20160801|2016-03-16 06:00,16,2.212,2.215,2.212,2.215,3
20160801|2016-03-16 06:30,16,2.21,2.21,2.21,2.21,1
20160801|2016-03-16 07:00,16,2.207,2.207,2.19,2.191,17
20160801|2016-03-16 07:30,16,2.188,2.19,2.177,2.184,35
20160801|2016-03-16 08:00,16,2.181,2.186,2.17,2.173,110
20160801|2016-03-16 08:30,16,2.175,2.176,2.168,2.168,47
20160801|2016-03-16 09:00,16,2.17,2.192,2.167,2.191,109
20160801|2016-03-16 09:30,16,2.192,2.201,2.185,2.199,57
20160801|2016-03-16 10:00,16,2.198,2.2,2.191,2.192,82
20160801|2016-03-16 10:30,16,2.196,2.201,2.191,2.198,136
20160801|2016-03-16 11:00,16,2.198,2.21,2.196,2.21,49
20160801|2016-03-16 11:30,16,2.213,2.214,2.209,2.212,37
20160801|2016-03-16 12:00,16,2.209,2.212,2.209,2.209,5
20160801|2016-03-16 12:30,16,2.208,2.212,2.203,2.212,14
20160801|2016-03-16 13:00,16,2.216,2.221,2.207,2.213,73
20160801|2016-03-16 13:30,16,2.215,2.219,2.212,2.212,27
20160801|2016-03-16 14:00,16,2.211,2.211,2.211,2.211,3
20160801|2016-03-16 14:30,16,2.213,2.215,2.212,2.212,28
20160801|2016-03-16 15:30,16,2.214,2.214,2.214,2.214,1
20160801|2016-03-17 00:00,17,2.225,2.229,2.225,2.229,2
20160801|2016-03-17 00:30,17,2.233,2.233,2.233,2.233,1
20160801|2016-03-17 01:30,17,2.228,2.228,2.228,2.228,1
20160801|2016-03-17 02:30,17,2.229,2.229,2.228,2.229,3
20160801|2016-03-17 03:30,17,2.231,2.231,2.231,2.231,2
20160801|2016-03-17 05:30,17,2.229,2.236,2.229,2.23,39
20160801|2016-03-17 06:30,17,2.234,2.234,2.225,2.225,3
20160801|2016-03-17 07:00,17,2.216,2.222,2.212,2.221,117
20160801|2016-03-17 07:30,17,2.223,2.232,2.222,2.228,106
20160801|2016-03-17 08:00,17,2.23,2.234,2.225,2.228,141
20160801|2016-03-17 08:30,17,2.228,2.228,2.217,2.217,26
20160801|2016-03-17 09:00,17,2.216,2.221,2.213,2.216,76
20160801|2016-03-17 09:30,17,2.2,2.225,2.186,2.188,186
20160801|2016-03-17 10:00,17,2.19,2.193,2.187,2.192,55
20160801|2016-03-17 10:30,17,2.195,2.198,2.192,2.192,13
20160801|2016-03-17 11:00,17,2.2,2.221,2.2,2.219,121
20160801|2016-03-17 11:30,17,2.223,2.248,2.222,2.245,28
20160801|2016-03-17 12:00,17,2.242,2.25,2.235,2.239,115
20160801|2016-03-17 12:30,17,2.238,2.246,2.238,2.246,36
20160801|2016-03-17 13:00,17,2.246,2.259,2.246,2.259,126
20160801|2016-03-17 13:30,17,2.258,2.269,2.258,2.266,84
20160801|2016-03-17 14:00,17,2.266,2.266,2.256,2.256,19
20160801|2016-03-17 14:30,17,2.256,2.258,2.256,2.257,22
20160801|2016-03-17 15:00,17,2.257,2.258,2.257,2.258,7
20160801|2016-03-17 19:30,18,2.26,2.26,2.26,2.26,1
20160801|2016-03-17 23:30,18,2.26,2.26,2.26,2.26,1
20160801|2016-03-18 00:30,18,2.255,2.257,2.254,2.254,4
20160801|2016-03-18 01:00,18,2.255,2.255,2.255,2.255,1
20160801|2016-03-18 02:00,18,2.252,2.252,2.252,2.252,1
20160801|2016-03-18 03:30,18,2.248,2.248,2.246,2.246,14
20160801|2016-03-18 04:00,18,2.245,2.246,2.245,2.246,2
20160801|2016-03-18 04:30,18,2.251,2.251,2.251,2.251,1
20160801|2016-03-18 05:00,18,2.256,2.258,2.253,2.253,19
20160801|2016-03-18 05:30,18,2.258,2.259,2.257,2.257,3
20160801|2016-03-18 06:00,18,2.249,2.249,2.245,2.245,3
20160801|2016-03-18 06:30,18,2.24,2.241,2.235,2.241,129
20160801|2016-03-18 07:00,18,2.246,2.246,2.246,2.246,1
20160801|2016-03-18 07:30,18,2.244,2.244,2.242,2.242,7
20160801|2016-03-18 08:00,18,2.248,2.257,2.246,2.257,69
20160801|2016-03-18 08:30,18,2.261,2.262,2.248,2.249,33
20160801|2016-03-18 09:00,18,2.255,2.255,2.238,2.238,63
20160801|2016-03-18 09:30,18,2.237,2.238,2.226,2.231,25
20160801|2016-03-18 10:00,18,2.228,2.24,2.228,2.24,43
20160801|2016-03-18 10:30,18,2.236,2.246,2.236,2.245,72
20160801|2016-03-18 11:00,18,2.242,2.242,2.229,2.24,58
20160801|2016-03-18 11:30,18,2.237,2.237,2.236,2.236,2
20160801|2016-03-18 12:00,18,2.235,2.235,2.23,2.23,30
20160801|2016-03-18 12:30,18,2.23,2.234,2.225,2.234,20
20160801|2016-03-18 13:00,18,2.236,2.243,2.23,2.231,66
20160801|2016-03-18 13:30,18,2.229,2.229,2.218,2.219,20
20160801|2016-03-18 14:00,18,2.219,2.222,2.216,2.216,45
20160801|2016-03-18 14:30,18,2.218,2.225,2.218,2.225,54
20160801|2016-03-18 15:00,18,2.23,2.232,2.229,2.229,24
20160801|2016-03-20 19:00,21,2.22,2.22,2.201,2.205,10
20160801|2016-03-20 20:00,21,2.206,2.207,2.2,2.204,15
20160801|2016-03-20 23:30,21,2.221,2.221,2.221,2.221,1
20160801|2016-03-21 00:00,21,2.227,2.227,2.227,2.227,2
20160801|2016-03-21 01:00,21,2.224,2.225,2.224,2.225,2
20160801|2016-03-21 03:00,21,2.22,2.22,2.22,2.22,1
20160801|2016-03-21 05:30,21,2.227,2.227,2.227,2.227,1
20160801|2016-03-21 06:00,21,2.215,2.215,2.213,2.213,2
20160801|2016-03-21 06:30,21,2.212,2.212,2.187,2.192,34
20160801|2016-03-21 07:00,21,2.199,2.204,2.195,2.195,42
20160801|2016-03-21 07:30,21,2.197,2.203,2.184,2.187,64
20160801|2016-03-21 08:00,21,2.186,2.207,2.18,2.207,86
20160801|2016-03-21 08:30,21,2.212,2.212,2.175,2.175,146
20160801|2016-03-21 09:00,21,2.173,2.185,2.167,2.175,274
20160801|2016-03-21 09:30,21,2.175,2.185,2.175,2.18,109
20160801|2016-03-21 10:00,21,2.183,2.187,2.179,2.183,120
20160801|2016-03-21 10:30,21,2.183,2.189,2.182,2.185,70
20160801|2016-03-21 11:00,21,2.189,2.192,2.179,2.182,74
20160801|2016-03-21 11:30,21,2.186,2.189,2.178,2.185,39
20160801|2016-03-21 12:00,21,2.181,2.184,2.176,2.177,14
20160801|2016-03-21 12:30,21,2.177,2.177,2.17,2.17,59
20160801|2016-03-21 13:00,21,2.17,2.17,2.152,2.152,136
20160801|2016-03-21 13:30,21,2.155,2.155,2.148,2.148,79
20160801|2016-03-21 14:00,21,2.15,2.153,2.14,2.14,67
20160801|2016-03-21 14:30,21,2.148,2.148,2.143,2.147,26
20160801|2016-03-21 15:00,21,2.144,2.144,2.144,2.144,1
20160801|2016-03-21 15:30,21,2.14,2.14,2.137,2.138,43
20160801|2016-03-21 18:00,22,2.135,2.135,2.127,2.127,50
20160801|2016-03-22 00:00,22,2.134,2.134,2.134,2.134,1
20160801|2016-03-22 01:30,22,2.141,2.141,2.141,2.141,3
20160801|2016-03-22 02:00,22,2.139,2.139,2.139,2.139,2
20160801|2016-03-22 02:30,22,2.138,2.138,2.135,2.135,2
20160801|2016-03-22 03:00,22,2.135,2.135,2.134,2.134,4
20160801|2016-03-22 03:30,22,2.136,2.136,2.136,2.136,2
20160801|2016-03-22 04:00,22,2.138,2.138,2.138,2.138,1
20160801|2016-03-22 04:30,22,2.137,2.137,2.137,2.137,1
20160801|2016-03-22 05:30,22,2.145,2.145,2.145,2.145,1
20160801|2016-03-22 06:00,22,2.149,2.149,2.149,2.149,1
20160801|2016-03-22 06:30,22,2.154,2.167,2.153,2.166,18
20160801|2016-03-22 07:00,22,2.17,2.18,2.17,2.176,32
20160801|2016-03-22 07:30,22,2.179,2.18,2.169,2.17,95
20160801|2016-03-22 08:00,22,2.174,2.184,2.171,2.173,87
20160801|2016-03-22 08:30,22,2.168,2.183,2.168,2.181,158
20160801|2016-03-22 09:00,22,2.175,2.175,2.157,2.159,359
20160801|2016-03-22 09:30,22,2.161,2.161,2.136,2.138,159
20160801|2016-03-22 10:00,22,2.139,2.16,2.139,2.149,101
20160801|2016-03-22 10:30,22,2.149,2.158,2.145,2.157,34
20160801|2016-03-22 11:00,22,2.159,2.159,2.148,2.149,61
20160801|2016-03-22 11:30,22,2.152,2.157,2.149,2.152,16
20160801|2016-03-22 12:00,22,2.153,2.169,2.15,2.163,63
20160801|2016-03-22 12:30,22,2.164,2.176,2.164,2.17,23
20160801|2016-03-22 13:00,22,2.174,2.196,2.166,2.194,246
20160801|2016-03-22 13:30,22,2.197,2.197,2.19,2.191,168
20160801|2016-03-22 14:00,22,2.191,2.191,2.187,2.187,51
20160801|2016-03-22 14:30,22,2.194,2.195,2.194,2.194,22
20160801|2016-03-22 15:00,22,2.195,2.195,2.19,2.19,5
20160801|2016-03-22 15:30,22,2.194,2.194,2.192,2.192,3
20160801|2016-03-22 17:30,23,2.197,2.197,2.197,2.197,1
20160801|2016-03-22 19:30,23,2.194,2.194,2.194,2.194,1
20160801|2016-03-23 01:30,23,2.181,2.181,2.181,2.181,3
20160801|2016-03-23 02:00,23,2.183,2.183,2.183,2.183,1
20160801|2016-03-23 02:30,23,2.181,2.183,2.181,2.183,2
20160801|2016-03-23 03:00,23,2.183,2.183,2.183,2.183,2
20160801|2016-03-23 03:30,23,2.183,2.183,2.182,2.182,2
20160801|2016-03-23 05:00,23,2.187,2.187,2.187,2.187,1
20160801|2016-03-23 05:30,23,2.187,2.187,2.187,2.187,1
20160801|2016-03-23 06:00,23,2.194,2.194,2.19,2.19,2
20160801|2016-03-23 06:30,23,2.207,2.214,2.204,2.21,16
20160801|2016-03-23 07:00,23,2.221,2.222,2.219,2.219,17
20160801|2016-03-23 07:30,23,2.218,2.224,2.215,2.224,30
20160801|2016-03-23 08:00,23,2.231,2.231,2.211,2.216,101
20160801|2016-03-23 08:30,23,2.213,2.215,2.209,2.209,28
20160801|2016-03-23 09:00,23,2.2,2.2,2.185,2.19,99
20160801|2016-03-23 09:30,23,2.2,2.2,2.194,2.198,26
20160801|2016-03-23 10:00,23,2.202,2.203,2.185,2.185,91
20160801|2016-03-23 10:30,23,2.181,2.182,2.17,2.174,45
20160801|2016-03-23 11:00,23,2.177,2.186,2.172,2.181,507
20160801|2016-03-23 11:30,23,2.171,2.178,2.163,2.163,173
20160801|2016-03-23 12:00,23,2.157,2.166,2.157,2.159,87
20160801|2016-03-23 12:30,23,2.162,2.164,2.151,2.151,203
20160801|2016-03-23 13:00,23,2.151,2.155,2.132,2.138,241
20160801|2016-03-23 13:30,23,2.138,2.14,2.135,2.139,213
20160801|2016-03-23 14:00,23,2.144,2.144,2.136,2.138,14
20160801|2016-03-23 14:30,23,2.139,2.139,2.127,2.132,92
20160801|2016-03-23 15:30,23,2.136,2.137,2.136,2.136,17
20160801|2016-03-23 17:00,24,2.132,2.132,2.132,2.132,1
20160801|2016-03-23 23:30,24,2.134,2.134,2.134,2.134,1
20160801|2016-03-24 00:00,24,2.133,2.142,2.132,2.142,3
20160801|2016-03-24 00:30,24,2.142,2.144,2.142,2.144,2
20160801|2016-03-24 01:00,24,2.153,2.153,2.151,2.151,18
20160801|2016-03-24 02:00,24,2.153,2.153,2.153,2.153,1
20160801|2016-03-24 03:00,24,2.153,2.157,2.153,2.156,4
20160801|2016-03-24 03:30,24,2.15,2.15,2.147,2.147,6
20160801|2016-03-24 04:00,24,2.154,2.154,2.154,2.154,1
20160801|2016-03-24 05:30,24,2.141,2.141,2.134,2.134,4
20160801|2016-03-24 06:00,24,2.137,2.141,2.128,2.141,19
20160801|2016-03-24 06:30,24,2.143,2.143,2.143,2.143,1
20160801|2016-03-24 07:00,24,2.128,2.134,2.128,2.134,6
20160801|2016-03-24 07:30,24,2.129,2.141,2.129,2.141,41
20160801|2016-03-24 08:00,24,2.141,2.148,2.129,2.135,152
20160801|2016-03-24 08:30,24,2.132,2.137,2.128,2.137,47
20160801|2016-03-24 09:00,24,2.136,2.137,2.127,2.127,46
20160801|2016-03-24 09:30,24,2.139,2.159,2.134,2.152,206
20160801|2016-03-24 10:00,24,2.16,2.16,2.138,2.143,281
20160801|2016-03-24 10:30,24,2.148,2.16,2.146,2.16,100
20160801|2016-03-24 11:00,24,2.161,2.161,2.152,2.156,60
20160801|2016-03-24 11:30,24,2.161,2.163,2.157,2.162,16
20160801|2016-03-24 12:00,24,2.161,2.161,2.146,2.15,41
20160801|2016-03-24 12:30,24,2.147,2.154,2.146,2.154,90
20160801|2016-03-24 13:00,24,2.152,2.158,2.15,2.157,62
20160801|2016-03-24 13:30,24,2.157,2.162,2.155,2.162,92
20160801|2016-03-24 14:00,24,2.16,2.172,2.16,2.172,45
20160801|2016-03-24 14:30,24,2.171,2.171,2.165,2.165,20
20160801|2016-03-24 15:00,24,2.166,2.166,2.154,2.159,22
20160801|2016-03-24 15:30,24,2.158,2.158,2.158,2.158,2
20160801|2016-03-27 17:00,28,2.14,2.14,2.14,2.14,1
20160801|2016-03-28 01:00,28,2.132,2.132,2.131,2.131,2
20160801|2016-03-28 03:00,28,2.134,2.137,2.134,2.137,2
20160801|2016-03-28 04:00,28,2.131,2.131,2.122,2.122,3
20160801|2016-03-28 04:30,28,2.123,2.123,2.123,2.123,2
20160801|2016-03-28 06:00,28,2.124,2.134,2.124,2.128,25
20160801|2016-03-28 06:30,28,2.124,2.136,2.124,2.132,3
20160801|2016-03-28 07:00,28,2.131,2.131,2.126,2.128,20
20160801|2016-03-28 07:30,28,2.129,2.13,2.129,2.13,2
20160801|2016-03-28 08:00,28,2.137,2.17,2.136,2.162,130
20160801|2016-03-28 08:30,28,2.171,2.176,2.165,2.176,39
20160801|2016-03-28 09:00,28,2.176,2.176,2.171,2.176,61
20160801|2016-03-28 09:30,28,2.168,2.168,2.162,2.165,5
20160801|2016-03-28 10:00,28,2.171,2.171,2.15,2.155,182
20160801|2016-03-28 10:30,28,2.153,2.172,2.147,2.172,85
20160801|2016-03-28 11:00,28,2.174,2.193,2.174,2.189,54
20160801|2016-03-28 11:30,28,2.192,2.211,2.192,2.204,215
20160801|2016-03-28 12:00,28,2.207,2.207,2.2,2.202,204
20160801|2016-03-28 12:30,28,2.2,2.209,2.195,2.207,281
20160801|2016-03-28 13:00,28,2.206,2.219,2.205,2.218,222
20160801|2016-03-28 13:30,28,2.216,2.221,2.214,2.22,156
20160801|2016-03-28 14:00,28,2.216,2.22,2.216,2.22,8
20160801|2016-03-28 14:30,28,2.218,2.218,2.214,2.216,137
20160801|2016-03-28 15:00,28,2.216,2.216,2.216,2.216,28
20160801|2016-03-28 15:30,28,2.22,2.22,2.22,2.22,2
20160801|2016-03-28 17:30,29,2.219,2.219,2.219,2.219,2
20160801|2016-03-28 18:00,29,2.22,2.22,2.22,2.22,1
20160801|2016-03-29 02:00,29,2.22,2.22,2.217,2.217,3
20160801|2016-03-29 02:30,29,2.219,2.219,2.216,2.217,8
20160801|2016-03-29 03:00,29,2.213,2.213,2.213,2.213,1
20160801|2016-03-29 04:00,29,2.226,2.226,2.226,2.226,1
20160801|2016-03-29 05:30,29,2.224,2.224,2.222,2.222,7
20160801|2016-03-29 06:00,29,2.221,2.223,2.212,2.223,38
20160801|2016-03-29 06:30,29,2.223,2.225,2.215,2.215,19
20160801|2016-03-29 07:00,29,2.211,2.214,2.209,2.211,54
20160801|2016-03-29 07:30,29,2.215,2.219,2.209,2.209,30
20160801|2016-03-29 08:00,29,2.208,2.211,2.2,2.209,91
20160801|2016-03-29 08:30,29,2.211,2.233,2.202,2.232,101
20160801|2016-03-29 09:00,29,2.238,2.239,2.226,2.228,29
20160801|2016-03-29 09:30,29,2.227,2.234,2.222,2.232,413
20160801|2016-03-29 10:00,29,2.232,2.245,2.232,2.245,344
20160801|2016-03-29 10:30,29,2.251,2.264,2.25,2.26,199
20160801|2016-03-29 11:00,29,2.261,2.269,2.26,2.265,151
20160801|2016-03-29 11:30,29,2.263,2.272,2.26,2.266,287
20160801|2016-03-29 12:00,29,2.265,2.265,2.256,2.257,67
20160801|2016-03-29 12:30,29,2.26,2.273,2.258,2.258,62
20160801|2016-03-29 13:00,29,2.27,2.275,2.267,2.273,236
20160801|2016-03-29 13:30,29,2.273,2.274,2.273,2.274,156
20160801|2016-03-29 14:00,29,2.27,2.276,2.269,2.276,41
20160801|2016-03-29 14:30,29,2.273,2.274,2.271,2.271,66
20160801|2016-03-29 15:00,29,2.271,2.271,2.271,2.271,1
20160801|2016-03-29 15:30,29,2.27,2.271,2.27,2.27,16
20160801|2016-03-29 17:00,30,2.279,2.279,2.279,2.279,5
20160801|2016-03-29 21:00,30,2.28,2.28,2.28,2.28,1
20160801|2016-03-29 23:30,30,2.288,2.288,2.287,2.288,4
20160801|2016-03-30 01:30,30,2.284,2.284,2.284,2.284,2
20160801|2016-03-30 02:00,30,2.283,2.284,2.28,2.284,37
20160801|2016-03-30 03:30,30,2.283,2.283,2.283,2.283,1
20160801|2016-03-30 04:00,30,2.283,2.283,2.283,2.283,2
20160801|2016-03-30 05:30,30,2.281,2.285,2.281,2.285,3
20160801|2016-03-30 06:00,30,2.281,2.286,2.281,2.286,19
20160801|2016-03-30 06:30,30,2.285,2.295,2.283,2.295,43
20160801|2016-03-30 07:00,30,2.291,2.291,2.275,2.275,76
20160801|2016-03-30 07:30,30,2.277,2.281,2.263,2.265,126
20160801|2016-03-30 08:00,30,2.264,2.282,2.257,2.28,109
20160801|2016-03-30 08:30,30,2.289,2.289,2.262,2.262,7
20160801|2016-03-30 09:00,30,2.269,2.28,2.269,2.274,112
20160801|2016-03-30 09:30,30,2.273,2.277,2.262,2.264,303
20160801|2016-03-30 10:00,30,2.267,2.267,2.248,2.256,95
20160801|2016-03-30 10:30,30,2.257,2.262,2.254,2.26,19
20160801|2016-03-30 11:00,30,2.258,2.277,2.258,2.276,99
20160801|2016-03-30 11:30,30,2.279,2.283,2.275,2.283,229
20160801|2016-03-30 12:00,30,2.289,2.291,2.273,2.276,76
20160801|2016-03-30 12:30,30,2.27,2.291,2.27,2.289,112
20160801|2016-03-30 13:00,30,2.29,2.293,2.281,2.282,203
20160801|2016-03-30 13:30,30,2.284,2.284,2.279,2.279,46
20160801|2016-03-30 14:00,30,2.279,2.279,2.278,2.278,9
20160801|2016-03-30 14:30,30,2.282,2.286,2.279,2.279,121
20160801|2016-03-30 15:00,30,2.278,2.278,2.276,2.276,9
20160801|2016-03-30 15:30,30,2.274,2.275,2.273,2.275,25
20160801|2016-03-30 23:30,31,2.279,2.281,2.279,2.281,10
20160801|2016-03-31 00:30,31,2.282,2.295,2.282,2.292,6
20160801|2016-03-31 04:00,31,2.293,2.293,2.292,2.292,4
20160801|2016-03-31 04:30,31,2.29,2.29,2.29,2.29,1
20160801|2016-03-31 06:00,31,2.291,2.293,2.289,2.291,21
20160801|2016-03-31 06:30,31,2.285,2.289,2.285,2.288,14
20160801|2016-03-31 07:00,31,2.284,2.288,2.282,2.282,42
20160801|2016-03-31 07:30,31,2.281,2.29,2.281,2.29,53
20160801|2016-03-31 08:00,31,2.292,2.294,2.267,2.272,105
20160801|2016-03-31 08:30,31,2.27,2.275,2.269,2.273,43
20160801|2016-03-31 09:00,31,2.269,2.272,2.261,2.263,248
20160801|2016-03-31 09:30,31,2.252,2.26,2.23,2.245,757
20160801|2016-03-31 10:00,31,2.245,2.254,2.235,2.235,113
20160801|2016-03-31 10:30,31,2.238,2.246,2.232,2.237,72
20160801|2016-03-31 11:00,31,2.236,2.242,2.234,2.242,38
20160801|2016-03-31 11:30,31,2.241,2.244,2.238,2.244,69
20160801|2016-03-31 12:00,31,2.244,2.244,2.217,2.218,37
20160801|2016-03-31 12:30,31,2.219,2.222,2.201,2.201,611
20160801|2016-03-31 13:00,31,2.2,2.215,2.199,2.214,254
20160801|2016-03-31 13:30,31,2.213,2.216,2.213,2.216,26
20160801|2016-03-31 14:00,31,2.214,2.214,2.211,2.211,54
20160801|2016-03-31 14:30,31,2.211,2.212,2.209,2.212,44
20160801|2016-03-31 15:00,31,2.212,2.212,2.212,2.212,2
20160801|2016-03-31 15:30,31,2.209,2.209,2.209,2.209,2
20160801|2016-04-01 00:00,1,2.201,2.201,2.201,2.201,1
20160801|2016-04-01 02:00,1,2.204,2.207,2.203,2.205,16
20160801|2016-04-01 02:30,1,2.206,2.206,2.205,2.206,4
20160801|2016-04-01 03:00,1,2.208,2.208,2.208,2.208,2
20160801|2016-04-01 04:30,1,2.209,2.209,2.209,2.209,2
20160801|2016-04-01 05:30,1,2.218,2.221,2.215,2.221,5
20160801|2016-04-01 06:00,1,2.221,2.229,2.219,2.229,15
20160801|2016-04-01 06:30,1,2.233,2.235,2.23,2.233,13
20160801|2016-04-01 07:00,1,2.226,2.227,2.216,2.216,59
20160801|2016-04-01 07:30,1,2.222,2.223,2.21,2.216,139
20160801|2016-04-01 08:00,1,2.225,2.231,2.205,2.209,588
20160801|2016-04-01 08:30,1,2.208,2.208,2.188,2.19,523
20160801|2016-04-01 09:00,1,2.189,2.209,2.182,2.202,69
20160801|2016-04-01 09:30,1,2.197,2.21,2.197,2.201,27
20160801|2016-04-01 10:00,1,2.203,2.203,2.192,2.194,83
20160801|2016-04-01 10:30,1,2.199,2.203,2.193,2.2,164
20160801|2016-04-01 11:00,1,2.203,2.21,2.203,2.205,108
20160801|2016-04-01 11:30,1,2.209,2.216,2.207,2.207,30
20160801|2016-04-01 12:00,1,2.205,2.213,2.204,2.21,51
20160801|2016-04-01 12:30,1,2.211,2.211,2.199,2.208,30
20160801|2016-04-01 13:00,1,2.208,2.217,2.208,2.212,64
20160801|2016-04-01 13:30,1,2.215,2.218,2.214,2.218,103
20160801|2016-04-01 14:00,1,2.216,2.217,2.215,2.216,13
20160801|2016-04-01 14:30,1,2.214,2.215,2.206,2.213,21
20160801|2016-04-01 15:00,1,2.214,2.214,2.214,2.214,10
20160801|2016-04-03 17:00,4,2.239,2.239,2.239,2.239,1
20160801|2016-04-03 23:30,4,2.24,2.24,2.238,2.238,3
20160801|2016-04-04 03:00,4,2.235,2.239,2.235,2.237,5
20160801|2016-04-04 03:30,4,2.24,2.24,2.24,2.24,1
20160801|2016-04-04 05:30,4,2.247,2.248,2.247,2.247,4
20160801|2016-04-04 06:00,4,2.254,2.254,2.254,2.254,1
20160801|2016-04-04 06:30,4,2.27,2.27,2.265,2.265,26
20160801|2016-04-04 07:00,4,2.257,2.263,2.254,2.256,37
20160801|2016-04-04 07:30,4,2.26,2.265,2.257,2.257,24
20160801|2016-04-04 08:00,4,2.261,2.262,2.25,2.258,60
20160801|2016-04-04 08:30,4,2.264,2.299,2.261,2.288,159
20160801|2016-04-04 09:00,4,2.293,2.312,2.271,2.271,272
20160801|2016-04-04 09:30,4,2.274,2.287,2.272,2.277,147
20160801|2016-04-04 10:00,4,2.282,2.282,2.267,2.268,76
20160801|2016-04-04 10:30,4,2.272,2.274,2.263,2.265,80
20160801|2016-04-04 11:00,4,2.269,2.271,2.265,2.267,110
20160801|2016-04-04 11:30,4,2.267,2.27,2.252,2.252,147
20160801|2016-04-04 12:00,4,2.252,2.266,2.249,2.261,101
20160801|2016-04-04 12:30,4,2.259,2.259,2.253,2.254,62
20160801|2016-04-04 13:00,4,2.254,2.254,2.231,2.243,94
20160801|2016-04-04 13:30,4,2.245,2.245,2.24,2.245,39
20160801|2016-04-04 14:00,4,2.244,2.244,2.243,2.243,13
20160801|2016-04-04 14:30,4,2.247,2.248,2.246,2.247,13
20160801|2016-04-04 15:00,4,2.246,2.246,2.246,2.246,2
20160801|2016-04-04 15:30,4,2.248,2.248,2.248,2.248,3
20160801|2016-04-04 19:30,5,2.251,2.251,2.251,2.251,1
20160801|2016-04-04 23:30,5,2.258,2.258,2.258,2.258,1
20160801|2016-04-05 01:00,5,2.248,2.248,2.248,2.248,1
20160801|2016-04-05 02:30,5,2.254,2.258,2.254,2.258,4
20160801|2016-04-05 03:30,5,2.258,2.258,2.258,2.258,1
20160801|2016-04-05 05:00,5,2.256,2.256,2.256,2.256,1
20160801|2016-04-05 06:00,5,2.266,2.266,2.266,2.266,2
20160801|2016-04-05 06:30,5,2.272,2.273,2.272,2.273,5
20160801|2016-04-05 07:00,5,2.273,2.273,2.246,2.251,22
20160801|2016-04-05 07:30,5,2.253,2.256,2.242,2.242,11
20160801|2016-04-05 08:00,5,2.243,2.245,2.226,2.226,95
20160801|2016-04-05 08:30,5,2.222,2.225,2.201,2.209,337
20160801|2016-04-05 09:00,5,2.218,2.219,2.214,2.214,13
20160801|2016-04-05 09:30,5,2.214,2.214,2.206,2.207,92
20160801|2016-04-05 10:00,5,2.207,2.215,2.206,2.207,32
20160801|2016-04-05 10:30,5,2.21,2.21,2.195,2.2,80
20160801|2016-04-05 11:00,5,2.199,2.199,2.186,2.186,131
20160801|2016-04-05 11:30,5,2.185,2.195,2.184,2.195,38
20160801|2016-04-05 12:00,5,2.192,2.192,2.183,2.184,87
20160801|2016-04-05 12:30,5,2.187,2.204,2.187,2.204,88
20160801|2016-04-05 13:00,5,2.202,2.214,2.202,2.207,334
20160801|2016-04-05 13:30,5,2.205,2.207,2.205,2.207,16
20160801|2016-04-05 14:00,5,2.204,2.204,2.201,2.201,15
20160801|2016-04-05 14:30,5,2.204,2.205,2.204,2.204,18
20160801|2016-04-05 15:00,5,2.202,2.202,2.202,2.202,1
20160801|2016-04-05 15:30,5,2.196,2.196,2.196,2.196,1
20160801|2016-04-05 21:30,6,2.195,2.195,2.195,2.195,1
20160801|2016-04-06 01:30,6,2.193,2.193,2.192,2.192,2
20160801|2016-04-06 03:00,6,2.19,2.19,2.19,2.19,2
20160801|2016-04-06 03:30,6,2.189,2.189,2.184,2.184,2
20160801|2016-04-06 05:00,6,2.184,2.184,2.183,2.183,2
20160801|2016-04-06 06:00,6,2.181,2.19,2.177,2.177,32
20160801|2016-04-06 06:30,6,2.175,2.183,2.173,2.175,54
20160801|2016-04-06 07:00,6,2.181,2.182,2.174,2.176,170
20160801|2016-04-06 07:30,6,2.185,2.185,2.172,2.172,28
20160801|2016-04-06 08:00,6,2.17,2.176,2.167,2.176,135
20160801|2016-04-06 08:30,6,2.177,2.179,2.169,2.173,91
20160801|2016-04-06 09:00,6,2.17,2.183,2.17,2.182,116
20160801|2016-04-06 09:30,6,2.186,2.188,2.18,2.182,149
20160801|2016-04-06 10:00,6,2.183,2.188,2.177,2.177,71
20160801|2016-04-06 10:30,6,2.175,2.176,2.171,2.173,177
20160801|2016-04-06 11:00,6,2.169,2.171,2.168,2.171,288
20160801|2016-04-06 11:30,6,2.17,2.17,2.17,2.17,9
20160801|2016-04-06 12:00,6,2.169,2.169,2.16,2.164,274
20160801|2016-04-06 12:30,6,2.166,2.171,2.166,2.171,68
20160801|2016-04-06 13:00,6,2.165,2.172,2.164,2.165,107
20160801|2016-04-06 13:30,6,2.164,2.164,2.152,2.154,185
20160801|2016-04-06 14:30,6,2.155,2.156,2.154,2.154,29
20160801|2016-04-06 15:00,6,2.158,2.16,2.156,2.156,23
20160801|2016-04-07 01:00,7,2.157,2.157,2.157,2.157,1
20160801|2016-04-07 02:30,7,2.155,2.156,2.155,2.156,4
20160801|2016-04-07 03:00,7,2.155,2.155,2.155,2.155,3
20160801|2016-04-07 04:00,7,2.156,2.157,2.156,2.157,6
20160801|2016-04-07 06:00,7,2.151,2.158,2.151,2.158,4
20160801|2016-04-07 06:30,7,2.171,2.177,2.171,2.176,61
20160801|2016-04-07 07:00,7,2.178,2.196,2.176,2.193,64
20160801|2016-04-07 07:30,7,2.193,2.208,2.19,2.196,56
20160801|2016-04-07 08:00,7,2.2,2.208,2.195,2.198,67
20160801|2016-04-07 08:30,7,2.201,2.214,2.199,2.214,48
20160801|2016-04-07 09:00,7,2.216,2.216,2.206,2.206,111
20160801|2016-04-07 09:30,7,2.2,2.226,2.199,2.215,115
20160801|2016-04-07 10:00,7,2.221,2.224,2.21,2.213,65
20160801|2016-04-07 10:30,7,2.213,2.217,2.212,2.213,141
20160801|2016-04-07 11:00,7,2.214,2.223,2.214,2.22,89
20160801|2016-04-07 11:30,7,2.22,2.225,2.218,2.221,41
20160801|2016-04-07 12:00,7,2.221,2.236,2.221,2.23,95
20160801|2016-04-07 12:30,7,2.232,2.244,2.231,2.239,111
20160801|2016-04-07 13:00,7,2.238,2.252,2.236,2.252,130
20160801|2016-04-07 13:30,7,2.25,2.25,2.24,2.243,83
20160801|2016-04-07 14:00,7,2.243,2.247,2.243,2.247,5
20160801|2016-04-07 14:30,7,2.248,2.248,2.245,2.245,10
20160801|2016-04-07 15:00,7,2.247,2.252,2.247,2.252,4
20160801|2016-04-07 15:30,7,2.249,2.249,2.249,2.249,1
20160801|2016-04-07 17:00,8,2.25,2.25,2.25,2.25,1
20160801|2016-04-07 17:30,8,2.249,2.249,2.249,2.249,1
20160801|2016-04-07 18:00,8,2.246,2.246,2.246,2.246,1
20160801|2016-04-07 22:00,8,2.25,2.251,2.25,2.251,10
20160801|2016-04-07 23:30,8,2.252,2.252,2.252,2.252,1
20160801|2016-04-08 01:30,8,2.264,2.264,2.264,2.264,3
20160801|2016-04-08 02:00,8,2.267,2.269,2.267,2.269,4
20160801|2016-04-08 02:30,8,2.27,2.272,2.27,2.272,4
20160801|2016-04-08 03:00,8,2.273,2.273,2.273,2.273,1
20160801|2016-04-08 04:00,8,2.272,2.272,2.272,2.272,1
20160801|2016-04-08 05:00,8,2.26,2.26,2.26,2.26,1
20160801|2016-04-08 05:30,8,2.259,2.263,2.259,2.263,10
20160801|2016-04-08 06:00,8,2.263,2.263,2.258,2.258,12
20160801|2016-04-08 06:30,8,2.258,2.267,2.258,2.266,62
20160801|2016-04-08 07:00,8,2.261,2.261,2.245,2.25,65
20160801|2016-04-08 07:30,8,2.245,2.259,2.245,2.253,69
20160801|2016-04-08 08:00,8,2.255,2.264,2.245,2.249,119
20160801|2016-04-08 08:30,8,2.241,2.249,2.24,2.24,15
20160801|2016-04-08 09:00,8,2.24,2.242,2.228,2.23,232
20160801|2016-04-08 09:30,8,2.231,2.242,2.229,2.242,131
20160801|2016-04-08 10:00,8,2.24,2.247,2.24,2.247,16
20160801|2016-04-08 10:30,8,2.247,2.249,2.232,2.232,66
20160801|2016-04-08 11:00,8,2.236,2.238,2.235,2.237,84
20160801|2016-04-08 11:30,8,2.238,2.238,2.234,2.235,89
20160801|2016-04-08 12:00,8,2.233,2.239,2.233,2.239,91
20160801|2016-04-08 12:30,8,2.238,2.246,2.238,2.244,37
20160801|2016-04-08 13:00,8,2.244,2.244,2.23,2.231,176
20160801|2016-04-08 13:30,8,2.234,2.235,2.233,2.233,36
20160801|2016-04-08 14:00,8,2.233,2.233,2.229,2.231,38
20160801|2016-04-08 14:30,8,2.23,2.233,2.23,2.231,25
20160801|2016-04-08 15:00,8,2.233,2.233,2.231,2.231,2
20160801|2016-04-10 17:00,11,2.192,2.192,2.192,2.192,1
20160801|2016-04-10 17:30,11,2.192,2.192,2.192,2.192,2
20160801|2016-04-10 18:30,11,2.2,2.2,2.2,2.2,1
20160801|2016-04-10 20:30,11,2.195,2.195,2.195,2.195,2
20160801|2016-04-10 21:00,11,2.194,2.194,2.194,2.194,8
20160801|2016-04-10 21:30,11,2.194,2.194,2.192,2.192,26
20160801|2016-04-10 22:00,11,2.19,2.19,2.187,2.187,10
20160801|2016-04-10 23:00,11,2.186,2.187,2.185,2.187,37
20160801|2016-04-10 23:30,11,2.184,2.197,2.184,2.197,16
20160801|2016-04-11 00:00,11,2.192,2.192,2.192,2.192,1
20160801|2016-04-11 01:00,11,2.187,2.188,2.187,2.188,3
20160801|2016-04-11 02:30,11,2.185,2.186,2.185,2.186,7
20160801|2016-04-11 03:00,11,2.189,2.19,2.189,2.19,6
20160801|2016-04-11 05:00,11,2.19,2.19,2.184,2.184,5
20160801|2016-04-11 05:30,11,2.183,2.183,2.18,2.18,6
20160801|2016-04-11 06:00,11,2.187,2.187,2.176,2.176,2
20160801|2016-04-11 06:30,11,2.181,2.182,2.176,2.176,7
20160801|2016-04-11 07:00,11,2.175,2.182,2.175,2.177,41
20160801|2016-04-11 07:30,11,2.173,2.181,2.167,2.175,45
20160801|2016-04-11 08:00,11,2.171,2.173,2.161,2.162,221
20160801|2016-04-11 08:30,11,2.164,2.172,2.164,2.172,33
20160801|2016-04-11 09:00,11,2.174,2.174,2.171,2.171,63
20160801|2016-04-11 09:30,11,2.17,2.175,2.167,2.167,144
20160801|2016-04-11 10:00,11,2.167,2.171,2.164,2.165,203
20160801|2016-04-11 10:30,11,2.166,2.171,2.162,2.168,146
20160801|2016-04-11 11:00,11,2.166,2.167,2.16,2.167,133
20160801|2016-04-11 11:30,11,2.168,2.172,2.167,2.168,189
20160801|2016-04-11 12:00,11,2.168,2.17,2.165,2.167,125
20160801|2016-04-11 12:30,11,2.168,2.177,2.168,2.177,29
20160801|2016-04-11 13:00,11,2.175,2.175,2.167,2.169,101
20160801|2016-04-11 13:30,11,2.166,2.172,2.166,2.172,53
20160801|2016-04-11 14:00,11,2.175,2.177,2.175,2.176,11
20160801|2016-04-11 14:30,11,2.177,2.179,2.175,2.175,16
20160801|2016-04-11 15:00,11,2.175,2.183,2.175,2.182,55
20160801|2016-04-11 15:30,11,2.183,2.183,2.177,2.178,38
20160801|2016-04-11 18:30,12,2.178,2.178,2.178,2.178,3
20160801|2016-04-11 19:00,12,2.174,2.174,2.174,2.174,5
20160801|2016-04-11 19:30,12,2.179,2.179,2.175,2.175,10
20160801|2016-04-11 20:00,12,2.176,2.176,2.176,2.176,5
20160801|2016-04-11 20:30,12,2.176,2.176,2.173,2.173,7
20160801|2016-04-11 21:00,12,2.173,2.173,2.171,2.172,15
20160801|2016-04-11 21:30,12,2.172,2.172,2.172,2.172,2
20160801|2016-04-11 22:00,12,2.171,2.171,2.171,2.171,5
20160801|2016-04-11 22:30,12,2.17,2.17,2.17,2.17,5
20160801|2016-04-11 23:00,12,2.17,2.17,2.17,2.17,5
20160801|2016-04-11 23:30,12,2.17,2.172,2.17,2.171,18
20160801|2016-04-12 00:00,12,2.17,2.172,2.17,2.171,8
20160801|2016-04-12 00:30,12,2.172,2.172,2.172,2.172,4
20160801|2016-04-12 01:00,12,2.174,2.176,2.173,2.173,9
20160801|2016-04-12 01:30,12,2.174,2.174,2.174,2.174,1
20160801|2016-04-12 02:30,12,2.176,2.176,2.171,2.175,6
20160801|2016-04-12 03:00,12,2.171,2.175,2.171,2.175,4
20160801|2016-04-12 03:30,12,2.179,2.179,2.179,2.179,1
20160801|2016-04-12 04:00,12,2.184,2.184,2.184,2.184,1
20160801|2016-04-12 04:30,12,2.185,2.187,2.185,2.187,3
20160801|2016-04-12 06:00,12,2.195,2.195,2.195,2.195,1
20160801|2016-04-12 06:30,12,2.187,2.204,2.187,2.199,40
20160801|2016-04-12 07:00,12,2.2,2.2,2.191,2.191,104
20160801|2016-04-12 07:30,12,2.201,2.206,2.2,2.205,55
20160801|2016-04-12 08:00,12,2.21,2.211,2.201,2.203,60
20160801|2016-04-12 08:30,12,2.2,2.211,2.197,2.205,42
20160801|2016-04-12 09:00,12,2.204,2.204,2.192,2.199,60
20160801|2016-04-12 09:30,12,2.202,2.209,2.201,2.203,64
20160801|2016-04-12 10:00,12,2.203,2.214,2.203,2.205,54
20160801|2016-04-12 10:30,12,2.205,2.21,2.205,2.207,14
20160801|2016-04-12 11:00,12,2.206,2.217,2.206,2.217,30
20160801|2016-04-12 11:30,12,2.217,2.219,2.214,2.219,64
20160801|2016-04-12 12:00,12,2.219,2.22,2.216,2.218,43
20160801|2016-04-12 12:30,12,2.214,2.218,2.21,2.218,24
20160801|2016-04-12 13:00,12,2.219,2.242,2.215,2.241,153
20160801|2016-04-12 13:30,12,2.237,2.241,2.235,2.241,106
20160801|2016-04-12 14:00,12,2.246,2.248,2.239,2.243,86
20160801|2016-04-12 14:30,12,2.244,2.244,2.239,2.239,41
20160801|2016-04-12 15:00,12,2.242,2.243,2.241,2.243,11
20160801|2016-04-12 15:30,12,2.239,2.239,2.239,2.239,3
20160801|2016-04-12 17:00,13,2.236,2.236,2.236,2.236,1
20160801|2016-04-12 21:30,13,2.238,2.238,2.238,2.238,3
20160801|2016-04-12 22:30,13,2.239,2.239,2.239,2.239,1
20160801|2016-04-12 23:30,13,2.244,2.245,2.243,2.245,3
20160801|2016-04-13 00:00,13,2.246,2.247,2.246,2.247,2
20160801|2016-04-13 01:00,13,2.254,2.254,2.249,2.249,2
20160801|2016-04-13 02:00,13,2.255,2.259,2.255,2.259,5
20160801|2016-04-13 03:00,13,2.254,2.254,2.252,2.252,2
20160801|2016-04-13 03:30,13,2.25,2.252,2.249,2.252,5
20160801|2016-04-13 04:00,13,2.249,2.249,2.249,2.249,1
20160801|2016-04-13 04:30,13,2.254,2.256,2.254,2.256,2
20160801|2016-04-13 05:00,13,2.255,2.255,2.255,2.255,1
20160801|2016-04-13 05:30,13,2.263,2.263,2.263,2.263,2
20160801|2016-04-13 06:00,13,2.26,2.26,2.258,2.26,38
20160801|2016-04-13 06:30,13,2.26,2.27,2.26,2.268,44
20160801|2016-04-13 07:00,13,2.257,2.258,2.248,2.254,159
20160801|2016-04-13 07:30,13,2.255,2.255,2.238,2.238,211
20160801|2016-04-13 08:00,13,2.239,2.253,2.23,2.246,133
20160801|2016-04-13 08:30,13,2.246,2.251,2.231,2.241,58
20160801|2016-04-13 09:00,13,2.242,2.243,2.234,2.241,51
20160801|2016-04-13 09:30,13,2.238,2.243,2.233,2.243,58
20160801|2016-04-13 10:00,13,2.24,2.242,2.239,2.241,95
20160801|2016-04-13 10:30,13,2.241,2.25,2.24,2.248,163
20160801|2016-04-13 11:00,13,2.246,2.262,2.246,2.254,171
20160801|2016-04-13 11:30,13,2.256,2.268,2.252,2.266,255
20160801|2016-04-13 12:00,13,2.267,2.269,2.26,2.268,54
20160801|2016-04-13 12:30,13,2.271,2.275,2.26,2.26,201
20160801|2016-04-13 13:00,13,2.263,2.271,2.248,2.265,257
20160801|2016-04-13 13:30,13,2.266,2.271,2.266,2.266,41
20160801|2016-04-13 14:00,13,2.269,2.272,2.269,2.272,7
20160801|2016-04-13 14:30,13,2.272,2.272,2.268,2.269,13
20160801|2016-04-13 15:00,13,2.271,2.272,2.269,2.269,6
20160801|2016-04-13 15:30,13,2.267,2.271,2.267,2.271,9
20160801|2016-04-13 19:00,14,2.272,2.272,2.272,2.272,4
20160801|2016-04-13 22:30,14,2.274,2.274,2.273,2.273,5
20160801|2016-04-14 00:00,14,2.271,2.271,2.271,2.271,6
20160801|2016-04-14 00:30,14,2.273,2.273,2.273,2.273,1
20160801|2016-04-14 04:00,14,2.268,2.268,2.268,2.268,2
20160801|2016-04-14 04:30,14,2.267,2.267,2.265,2.265,6
20160801|2016-04-14 05:30,14,2.265,2.268,2.265,2.268,10
20160801|2016-04-14 06:30,14,2.257,2.261,2.252,2.255,67
20160801|2016-04-14 07:00,14,2.255,2.261,2.244,2.244,176
20160801|2016-04-14 07:30,14,2.25,2.25,2.229,2.231,175
20160801|2016-04-14 08:00,14,2.231,2.231,2.22,2.227,178
20160801|2016-04-14 08:30,14,2.224,2.227,2.219,2.227,114
20160801|2016-04-14 09:00,14,2.224,2.231,2.223,2.229,61
20160801|2016-04-14 09:30,14,2.229,2.263,2.229,2.24,146
20160801|2016-04-14 10:00,14,2.241,2.248,2.231,2.232,108
20160801|2016-04-14 10:30,14,2.234,2.242,2.234,2.24,65
20160801|2016-04-14 11:00,14,2.24,2.244,2.237,2.239,49
20160801|2016-04-14 11:30,14,2.24,2.245,2.238,2.243,39
20160801|2016-04-14 12:00,14,2.242,2.242,2.238,2.242,12
20160801|2016-04-14 12:30,14,2.241,2.244,2.237,2.244,111
20160801|2016-04-14 13:00,14,2.242,2.242,2.228,2.23,292
20160801|2016-04-14 13:30,14,2.231,2.232,2.222,2.228,246
20160801|2016-04-14 14:00,14,2.229,2.23,2.229,2.23,9
20160801|2016-04-14 14:30,14,2.228,2.229,2.226,2.229,10
20160801|2016-04-14 15:00,14,2.226,2.227,2.225,2.227,9
20160801|2016-04-14 15:30,14,2.222,2.222,2.222,2.222,1
20160801|2016-04-14 18:30,15,2.224,2.224,2.221,2.221,10
20160801|2016-04-14 19:30,15,2.219,2.219,2.219,2.219,6
20160801|2016-04-14 20:00,15,2.218,2.218,2.218,2.218,4
20160801|2016-04-14 20:30,15,2.22,2.22,2.22,2.22,1
20160801|2016-04-14 23:30,15,2.211,2.213,2.208,2.208,5
20160801|2016-04-15 00:00,15,2.208,2.208,2.208,2.208,1
20160801|2016-04-15 02:00,15,2.211,2.214,2.211,2.214,30
20160801|2016-04-15 05:00,15,2.207,2.207,2.207,2.207,2
20160801|2016-04-15 05:30,15,2.203,2.203,2.198,2.198,5
20160801|2016-04-15 06:30,15,2.194,2.198,2.194,2.194,21
20160801|2016-04-15 07:00,15,2.193,2.198,2.19,2.193,56
20160801|2016-04-15 07:30,15,2.193,2.198,2.19,2.19,118
20160801|2016-04-15 08:00,15,2.189,2.19,2.165,2.177,177
20160801|2016-04-15 08:30,15,2.181,2.181,2.175,2.177,21
20160801|2016-04-15 09:00,15,2.184,2.186,2.181,2.183,39
20160801|2016-04-15 09:30,15,2.181,2.181,2.173,2.181,133
20160801|2016-04-15 10:00,15,2.179,2.181,2.175,2.176,73
20160801|2016-04-15 10:30,15,2.175,2.181,2.175,2.181,20
20160801|2016-04-15 11:00,15,2.181,2.194,2.181,2.187,151
20160801|2016-04-15 11:30,15,2.186,2.196,2.186,2.193,69
20160801|2016-04-15 12:00,15,2.192,2.192,2.185,2.185,16
20160801|2016-04-15 12:30,15,2.184,2.184,2.178,2.183,9
20160801|2016-04-15 13:00,15,2.184,2.184,2.173,2.174,172
20160801|2016-04-15 13:30,15,2.175,2.183,2.175,2.179,15
20160801|2016-04-15 14:00,15,2.179,2.181,2.179,2.18,8
20160801|2016-04-15 14:30,15,2.182,2.182,2.18,2.182,15
20160801|2016-04-15 15:30,15,2.18,2.184,2.18,2.184,13
20160801|2016-04-17 17:00,18,2.158,2.158,2.156,2.156,8
20160801|2016-04-17 17:30,18,2.156,2.156,2.156,2.156,2
20160801|2016-04-17 18:00,18,2.157,2.157,2.157,2.157,2
20160801|2016-04-17 20:30,18,2.179,2.179,2.179,2.179,1
20160801|2016-04-18 01:00,18,2.168,2.168,2.168,2.168,1
20160801|2016-04-18 01:30,18,2.168,2.173,2.168,2.173,23
20160801|2016-04-18 02:00,18,2.173,2.181,2.173,2.181,9
20160801|2016-04-18 02:30,18,2.188,2.188,2.187,2.187,2
20160801|2016-04-18 03:00,18,2.187,2.187,2.187,2.187,3
20160801|2016-04-18 03:30,18,2.194,2.196,2.194,2.196,4
20160801|2016-04-18 05:30,18,2.197,2.2,2.197,2.2,6
20160801|2016-04-18 06:00,18,2.209,2.209,2.2,2.2,5
20160801|2016-04-18 06:30,18,2.2,2.2,2.191,2.192,27
20160801|2016-04-18 07:00,18,2.199,2.212,2.19,2.209,40
20160801|2016-04-18 07:30,18,2.206,2.211,2.194,2.194,62
20160801|2016-04-18 08:00,18,2.193,2.203,2.186,2.188,148
20160801|2016-04-18 08:30,18,2.19,2.2,2.178,2.2,46
20160801|2016-04-18 09:00,18,2.196,2.216,2.193,2.215,177
20160801|2016-04-18 09:30,18,2.215,2.22,2.209,2.21,62
20160801|2016-04-18 10:00,18,2.208,2.215,2.205,2.205,26
20160801|2016-04-18 10:30,18,2.206,2.207,2.201,2.205,66
20160801|2016-04-18 11:00,18,2.204,2.206,2.2,2.202,29
20160801|2016-04-18 11:30,18,2.204,2.214,2.204,2.214,48
20160801|2016-04-18 12:00,18,2.215,2.226,2.213,2.22,112
20160801|2016-04-18 12:30,18,2.219,2.221,2.214,2.22,93
20160801|2016-04-18 13:00,18,2.22,2.225,2.218,2.222,148
20160801|2016-04-18 13:30,18,2.222,2.225,2.218,2.224,63
20160801|2016-04-18 14:00,18,2.222,2.223,2.217,2.217,27
20160801|2016-04-18 14:30,18,2.216,2.219,2.216,2.219,6
20160801|2016-04-18 15:00,18,2.212,2.212,2.212,2.212,2
20160801|2016-04-18 22:00,19,2.212,2.212,2.212,2.212,1
20160801|2016-04-18 23:30,19,2.219,2.219,2.219,2.219,1
20160801|2016-04-19 00:00,19,2.222,2.222,2.216,2.216,2
20160801|2016-04-19 01:30,19,2.225,2.225,2.225,2.225,4
20160801|2016-04-19 02:00,19,2.225,2.225,2.225,2.225,3
20160801|2016-04-19 02:30,19,2.23,2.23,2.23,2.23,5
20160801|2016-04-19 03:00,19,2.228,2.228,2.228,2.228,1
20160801|2016-04-19 04:00,19,2.229,2.231,2.229,2.231,3
20160801|2016-04-19 04:30,19,2.231,2.235,2.231,2.235,11
20160801|2016-04-19 05:00,19,2.235,2.259,2.235,2.259,5
20160801|2016-04-19 06:00,19,2.259,2.281,2.259,2.277,220
20160801|2016-04-19 06:30,19,2.278,2.278,2.278,2.278,1
20160801|2016-04-19 07:00,19,2.271,2.272,2.268,2.269,65
20160801|2016-04-19 07:30,19,2.269,2.275,2.258,2.265,82
20160801|2016-04-19 08:00,19,2.268,2.294,2.268,2.288,226
20160801|2016-04-19 08:30,19,2.289,2.302,2.289,2.299,173
20160801|2016-04-19 09:00,19,2.3,2.304,2.296,2.302,239
20160801|2016-04-19 09:30,19,2.304,2.309,2.297,2.3,321
20160801|2016-04-19 10:00,19,2.302,2.306,2.292,2.292,154
20160801|2016-04-19 10:30,19,2.294,2.305,2.294,2.305,120
20160801|2016-04-19 11:00,19,2.305,2.309,2.299,2.299,293
20160801|2016-04-19 11:30,19,2.3,2.303,2.297,2.303,162
20160801|2016-04-19 12:00,19,2.304,2.329,2.304,2.325,448
20160801|2016-04-19 12:30,19,2.324,2.334,2.318,2.329,231
20160801|2016-04-19 13:00,19,2.33,2.352,2.33,2.351,408
20160801|2016-04-19 13:30,19,2.348,2.356,2.348,2.349,97
20160801|2016-04-19 14:00,19,2.348,2.351,2.348,2.349,32
20160801|2016-04-19 14:30,19,2.35,2.351,2.35,2.35,76
20160801|2016-04-19 15:00,19,2.349,2.352,2.349,2.352,24
20160801|2016-04-19 15:30,19,2.352,2.352,2.352,2.352,1
20160801|2016-04-19 17:00,20,2.358,2.358,2.358,2.358,2
20160801|2016-04-19 18:30,20,2.345,2.345,2.345,2.345,1
20160801|2016-04-19 19:30,20,2.351,2.356,2.351,2.356,115
20160801|2016-04-19 20:00,20,2.357,2.361,2.357,2.361,73
20160801|2016-04-19 20:30,20,2.374,2.374,2.359,2.363,52
20160801|2016-04-19 21:00,20,2.359,2.363,2.359,2.363,5
20160801|2016-04-19 23:00,20,2.358,2.358,2.358,2.358,1
20160801|2016-04-19 23:30,20,2.355,2.358,2.352,2.358,8
20160801|2016-04-20 00:00,20,2.356,2.361,2.356,2.359,4
20160801|2016-04-20 00:30,20,2.359,2.359,2.358,2.359,3
20160801|2016-04-20 01:00,20,2.358,2.358,2.348,2.352,66
20160801|2016-04-20 01:30,20,2.355,2.355,2.353,2.355,3
20160801|2016-04-20 02:00,20,2.352,2.354,2.349,2.35,32
20160801|2016-04-20 02:30,20,2.352,2.355,2.351,2.355,6
20160801|2016-04-20 03:00,20,2.352,2.356,2.352,2.356,4
20160801|2016-04-20 03:30,20,2.355,2.358,2.355,2.358,13
20160801|2016-04-20 04:00,20,2.361,2.366,2.361,2.363,9
20160801|2016-04-20 04:30,20,2.363,2.365,2.363,2.365,3
20160801|2016-04-20 05:00,20,2.369,2.369,2.364,2.364,2
20160801|2016-04-20 05:30,20,2.36,2.368,2.36,2.36,5
20160801|2016-04-20 06:00,20,2.356,2.37,2.355,2.37,56
20160801|2016-04-20 06:30,20,2.374,2.403,2.374,2.399,65
20160801|2016-04-20 07:00,20,2.394,2.403,2.375,2.375,226
20160801|2016-04-20 07:30,20,2.38,2.391,2.367,2.369,232
20160801|2016-04-20 08:00,20,2.37,2.375,2.338,2.348,259
20160801|2016-04-20 08:30,20,2.35,2.36,2.336,2.336,87
20160801|2016-04-20 09:00,20,2.335,2.336,2.321,2.331,387
20160801|2016-04-20 09:30,20,2.331,2.341,2.331,2.332,448
20160801|2016-04-20 10:00,20,2.338,2.362,2.338,2.356,196
20160801|2016-04-20 10:30,20,2.351,2.391,2.351,2.385,563
20160801|2016-04-20 11:00,20,2.382,2.384,2.377,2.384,176
20160801|2016-04-20 11:30,20,2.384,2.387,2.359,2.359,314
20160801|2016-04-20 12:00,20,2.362,2.362,2.342,2.356,486
20160801|2016-04-20 12:30,20,2.348,2.369,2.347,2.347,91
20160801|2016-04-20 13:00,20,2.344,2.348,2.337,2.341,340
20160801|2016-04-20 13:30,20,2.341,2.343,2.339,2.339,28
20160801|2016-04-20 14:00,20,2.342,2.343,2.34,2.34,79
20160801|2016-04-20 14:30,20,2.343,2.35,2.342,2.35,158
20160801|2016-04-20 15:00,20,2.351,2.351,2.345,2.346,3
20160801|2016-04-20 15:30,20,2.344,2.344,2.344,2.344,4
20160801|2016-04-21 00:00,21,2.357,2.357,2.351,2.351,3
20160801|2016-04-21 02:30,21,2.344,2.344,2.342,2.342,2
20160801|2016-04-21 03:00,21,2.337,2.339,2.336,2.336,5
20160801|2016-04-21 03:30,21,2.338,2.338,2.337,2.337,39
20160801|2016-04-21 04:00,21,2.337,2.338,2.337,2.338,2
20160801|2016-04-21 04:30,21,2.343,2.343,2.343,2.343,1
20160801|2016-04-21 06:00,21,2.347,2.351,2.343,2.343,5
20160801|2016-04-21 06:30,21,2.349,2.353,2.349,2.353,11
20160801|2016-04-21 07:00,21,2.354,2.354,2.337,2.337,30
20160801|2016-04-21 07:30,21,2.336,2.338,2.33,2.335,29
20160801|2016-04-21 08:00,21,2.333,2.348,2.331,2.346,845
20160801|2016-04-21 08:30,21,2.347,2.363,2.347,2.351,94
20160801|2016-04-21 09:00,21,2.35,2.364,2.348,2.348,443
20160801|2016-04-21 09:30,21,2.349,2.383,2.341,2.374,317
20160801|2016-04-21 10:00,21,2.372,2.378,2.372,2.376,131
20160801|2016-04-21 10:30,21,2.381,2.385,2.376,2.377,147
20160801|2016-04-21 11:00,21,2.37,2.37,2.353,2.362,176
20160801|2016-04-21 11:30,21,2.365,2.374,2.357,2.372,194
20160801|2016-04-21 12:00,21,2.372,2.384,2.368,2.383,64
20160801|2016-04-21 12:30,21,2.382,2.395,2.38,2.387,165
20160801|2016-04-21 13:00,21,2.386,2.39,2.378,2.388,295
20160801|2016-04-21 13:30,21,2.388,2.391,2.385,2.386,262
20160801|2016-04-21 14:00,21,2.386,2.386,2.381,2.384,54
20160801|2016-04-21 14:30,21,2.382,2.384,2.38,2.384,19
20160801|2016-04-21 15:00,21,2.386,2.388,2.386,2.388,65
20160801|2016-04-21 15:30,21,2.388,2.389,2.388,2.388,22
20160801|2016-04-21 17:30,22,2.382,2.382,2.381,2.381,5
20160801|2016-04-21 19:00,22,2.393,2.393,2.393,2.393,5
20160801|2016-04-21 19:30,22,2.392,2.392,2.392,2.392,1
20160801|2016-04-21 20:00,22,2.392,2.392,2.392,2.392,5
20160801|2016-04-21 20:30,22,2.393,2.395,2.393,2.395,7
20160801|2016-04-21 21:00,22,2.395,2.4,2.395,2.4,3
20160801|2016-04-21 21:30,22,2.405,2.405,2.4,2.402,13
20160801|2016-04-21 22:30,22,2.402,2.402,2.402,2.402,8
20160801|2016-04-21 23:00,22,2.402,2.402,2.402,2.402,10
20160801|2016-04-21 23:30,22,2.402,2.402,2.401,2.401,10
20160801|2016-04-22 00:00,22,2.404,2.404,2.404,2.404,1
20160801|2016-04-22 00:30,22,2.41,2.41,2.409,2.41,5
20160801|2016-04-22 01:00,22,2.407,2.408,2.405,2.407,9
20160801|2016-04-22 03:00,22,2.41,2.41,2.41,2.41,1
20160801|2016-04-22 03:30,22,2.409,2.409,2.408,2.408,3
20160801|2016-04-22 04:00,22,2.41,2.41,2.41,2.41,1
20160801|2016-04-22 05:00,22,2.412,2.412,2.405,2.405,5
20160801|2016-04-22 05:30,22,2.403,2.407,2.402,2.407,6
20160801|2016-04-22 06:00,22,2.403,2.404,2.401,2.401,30
20160801|2016-04-22 06:30,22,2.397,2.404,2.397,2.401,24
20160801|2016-04-22 07:00,22,2.4,2.4,2.381,2.384,161
20160801|2016-04-22 07:30,22,2.384,2.4,2.374,2.4,223
20160801|2016-04-22 08:00,22,2.401,2.408,2.395,2.407,315
20160801|2016-04-22 08:30,22,2.405,2.408,2.389,2.392,38
20160801|2016-04-22 09:00,22,2.396,2.414,2.396,2.414,256
20160801|2016-04-22 09:30,22,2.413,2.422,2.412,2.419,210
20160801|2016-04-22 10:00,22,2.421,2.439,2.421,2.437,397
20160801|2016-04-22 10:30,22,2.437,2.443,2.433,2.438,449
20160801|2016-04-22 11:00,22,2.438,2.453,2.435,2.447,279
20160801|2016-04-22 11:30,22,2.443,2.465,2.443,2.464,581
20160801|2016-04-22 12:00,22,2.467,2.472,2.462,2.469,787
20160801|2016-04-22 12:30,22,2.469,2.469,2.462,2.466,275
20160801|2016-04-22 13:00,22,2.466,2.467,2.437,2.447,554
20160801|2016-04-22 13:30,22,2.448,2.454,2.44,2.44,70
20160801|2016-04-22 14:00,22,2.437,2.441,2.435,2.436,36
20160801|2016-04-22 14:30,22,2.435,2.44,2.432,2.432,49
20160801|2016-04-22 15:00,22,2.433,2.438,2.431,2.438,18
20160801|2016-04-22 15:30,22,2.439,2.439,2.435,2.435,10
20160801|2016-04-24 17:00,25,2.465,2.466,2.45,2.459,7
20160801|2016-04-24 17:30,25,2.464,2.464,2.464,2.464,5
20160801|2016-04-24 18:00,25,2.465,2.467,2.465,2.467,2
20160801|2016-04-24 18:30,25,2.468,2.468,2.467,2.467,15
20160801|2016-04-24 19:00,25,2.47,2.472,2.47,2.472,4
20160801|2016-04-24 19:30,25,2.471,2.472,2.47,2.47,12
20160801|2016-04-24 20:00,25,2.47,2.476,2.47,2.476,11
20160801|2016-04-24 20:30,25,2.472,2.475,2.472,2.475,10
20160801|2016-04-24 21:00,25,2.474,2.474,2.474,2.474,1
20160801|2016-04-24 22:00,25,2.475,2.477,2.475,2.477,2
20160801|2016-04-24 22:30,25,2.478,2.478,2.478,2.478,3
20160801|2016-04-24 23:00,25,2.48,2.481,2.48,2.481,34
20160801|2016-04-24 23:30,25,2.481,2.482,2.481,2.481,36
20160801|2016-04-25 00:00,25,2.481,2.482,2.481,2.482,16
20160801|2016-04-25 00:30,25,2.482,2.484,2.482,2.484,27
20160801|2016-04-25 01:00,25,2.484,2.487,2.483,2.487,29
20160801|2016-04-25 02:00,25,2.49,2.494,2.489,2.493,53
20160801|2016-04-25 02:30,25,2.494,2.494,2.494,2.494,10
20160801|2016-04-25 03:30,25,2.491,2.491,2.488,2.489,6
20160801|2016-04-25 04:00,25,2.489,2.489,2.488,2.488,11
20160801|2016-04-25 04:30,25,2.48,2.48,2.479,2.479,30
20160801|2016-04-25 05:00,25,2.476,2.476,2.471,2.472,5
20160801|2016-04-25 05:30,25,2.467,2.467,2.454,2.457,14
20160801|2016-04-25 06:00,25,2.457,2.462,2.45,2.453,181
20160801|2016-04-25 06:30,25,2.447,2.447,2.43,2.431,228
20160801|2016-04-25 07:00,25,2.433,2.433,2.42,2.427,87
20160801|2016-04-25 07:30,25,2.43,2.431,2.412,2.413,102
20160801|2016-04-25 08:00,25,2.417,2.417,2.377,2.396,427
20160801|2016-04-25 08:30,25,2.392,2.394,2.376,2.383,101
20160801|2016-04-25 09:00,25,2.383,2.387,2.38,2.381,83
20160801|2016-04-25 09:30,25,2.38,2.386,2.378,2.386,90
20160801|2016-04-25 10:00,25,2.386,2.394,2.381,2.386,123
20160801|2016-04-25 10:30,25,2.387,2.388,2.371,2.373,150
20160801|2016-04-25 11:00,25,2.37,2.37,2.357,2.364,264
20160801|2016-04-25 11:30,25,2.363,2.372,2.36,2.372,150
20160801|2016-04-25 12:00,25,2.37,2.38,2.37,2.38,300
20160801|2016-04-25 12:30,25,2.378,2.385,2.376,2.379,77
20160801|2016-04-25 13:00,25,2.382,2.384,2.372,2.382,233
20160801|2016-04-25 13:30,25,2.381,2.387,2.379,2.384,70
20160801|2016-04-25 14:00,25,2.383,2.384,2.382,2.384,5
20160801|2016-04-25 14:30,25,2.386,2.39,2.386,2.389,74
20160801|2016-04-25 15:00,25,2.39,2.391,2.389,2.39,58
20160801|2016-04-25 15:30,25,2.388,2.393,2.388,2.389,71
20160801|2016-04-25 17:30,26,2.399,2.399,2.399,2.399,1
20160801|2016-04-25 19:00,26,2.401,2.401,2.401,2.401,5
20160801|2016-04-25 19:30,26,2.4,2.4,2.4,2.4,9
20160801|2016-04-25 21:00,26,2.387,2.387,2.387,2.387,1
20160801|2016-04-25 21:30,26,2.39,2.39,2.39,2.39,1
20160801|2016-04-25 22:00,26,2.392,2.392,2.392,2.392,2
20160801|2016-04-25 23:00,26,2.396,2.396,2.396,2.396,2
20160801|2016-04-25 23:30,26,2.397,2.399,2.397,2.399,6
20160801|2016-04-26 00:00,26,2.397,2.397,2.392,2.395,37
20160801|2016-04-26 00:30,26,2.39,2.393,2.39,2.393,3
20160801|2016-04-26 01:00,26,2.395,2.395,2.395,2.395,1
20160801|2016-04-26 02:00,26,2.395,2.395,2.395,2.395,2
20160801|2016-04-26 03:00,26,2.392,2.392,2.392,2.392,1
20160801|2016-04-26 03:30,26,2.389,2.389,2.387,2.387,10
20160801|2016-04-26 04:00,26,2.389,2.39,2.389,2.39,2
20160801|2016-04-26 04:30,26,2.392,2.396,2.392,2.396,4
20160801|2016-04-26 05:00,26,2.397,2.399,2.397,2.399,14
20160801|2016-04-26 05:30,26,2.397,2.397,2.381,2.381,12
20160801|2016-04-26 06:00,26,2.382,2.386,2.36,2.361,10
20160801|2016-04-26 06:30,26,2.363,2.369,2.355,2.359,28
20160801|2016-04-26 07:00,26,2.36,2.375,2.351,2.351,90
20160801|2016-04-26 07:30,26,2.351,2.356,2.339,2.345,147
20160801|2016-04-26 08:00,26,2.344,2.357,2.339,2.357,345
20160801|2016-04-26 08:30,26,2.357,2.366,2.352,2.36,199
20160801|2016-04-26 09:00,26,2.359,2.362,2.354,2.356,119
20160801|2016-04-26 09:30,26,2.352,2.358,2.352,2.355,65
20160801|2016-04-26 10:00,26,2.357,2.357,2.353,2.355,91
20160801|2016-04-26 10:30,26,2.355,2.359,2.348,2.348,189
20160801|2016-04-26 11:00,26,2.348,2.361,2.345,2.356,126
20160801|2016-04-26 11:30,26,2.356,2.368,2.356,2.364,179
20160801|2016-04-26 12:00,26,2.365,2.365,2.36,2.364,287
20160801|2016-04-26 12:30,26,2.358,2.359,2.351,2.357,95
20160801|2016-04-26 13:00,26,2.355,2.375,2.349,2.372,394
20160801|2016-04-26 13:30,26,2.373,2.373,2.366,2.367,63
20160801|2016-04-26 14:00,26,2.368,2.372,2.367,2.369,39
20160801|2016-04-26 14:30,26,2.369,2.374,2.369,2.373,42
20160801|2016-04-26 15:00,26,2.374,2.378,2.371,2.378,79
20160801|2016-04-26 15:30,26,2.379,2.384,2.378,2.384,13
20160801|2016-04-26 17:30,27,2.391,2.392,2.389,2.389,6
20160801|2016-04-26 18:00,27,2.391,2.391,2.391,2.391,3
20160801|2016-04-26 18:30,27,2.386,2.388,2.386,2.388,11
20160801|2016-04-26 19:00,27,2.389,2.389,2.384,2.388,17
20160801|2016-04-26 19:30,27,2.388,2.389,2.388,2.389,14
20160801|2016-04-26 20:00,27,2.389,2.389,2.389,2.389,1
20160801|2016-04-26 20:30,27,2.387,2.389,2.386,2.389,20
20160801|2016-04-26 21:00,27,2.389,2.389,2.389,2.389,1
20160801|2016-04-26 21:30,27,2.39,2.39,2.39,2.39,17
20160801|2016-04-26 23:30,27,2.387,2.387,2.387,2.387,1
20160801|2016-04-27 00:00,27,2.386,2.394,2.386,2.394,2
20160801|2016-04-27 00:30,27,2.397,2.397,2.397,2.397,1
20160801|2016-04-27 01:00,27,2.397,2.397,2.397,2.397,1
20160801|2016-04-27 02:00,27,2.401,2.408,2.401,2.406,77
20160801|2016-04-27 02:30,27,2.406,2.407,2.402,2.407,10
20160801|2016-04-27 03:00,27,2.406,2.406,2.406,2.406,4
20160801|2016-04-27 03:30,27,2.407,2.407,2.407,2.407,15
20160801|2016-04-27 04:00,27,2.409,2.409,2.407,2.407,2
20160801|2016-04-27 05:00,27,2.408,2.408,2.408,2.408,1
20160801|2016-04-27 05:30,27,2.406,2.406,2.406,2.406,1
20160801|2016-04-27 06:00,27,2.407,2.407,2.394,2.394,5
20160801|2016-04-27 06:30,27,2.39,2.396,2.381,2.389,31
20160801|2016-04-27 07:00,27,2.386,2.393,2.384,2.384,123
20160801|2016-04-27 07:30,27,2.38,2.381,2.365,2.374,123
20160801|2016-04-27 08:00,27,2.375,2.378,2.348,2.352,344
20160801|2016-04-27 08:30,27,2.352,2.359,2.342,2.35,204
20160801|2016-04-27 09:00,27,2.35,2.356,2.35,2.354,159
20160801|2016-04-27 09:30,27,2.354,2.366,2.351,2.365,203
20160801|2016-04-27 10:00,27,2.364,2.366,2.359,2.363,181
20160801|2016-04-27 10:30,27,2.364,2.366,2.356,2.356,467
20160801|2016-04-27 11:00,27,2.355,2.362,2.348,2.36,353
20160801|2016-04-27 11:30,27,2.361,2.384,2.361,2.382,184
20160801|2016-04-27 12:00,27,2.384,2.401,2.383,2.388,295
20160801|2016-04-27 12:30,27,2.391,2.4,2.389,2.394,360
20160801|2016-04-27 13:00,27,2.392,2.406,2.379,2.391,265
20160801|2016-04-27 13:30,27,2.391,2.394,2.384,2.385,114
20160801|2016-04-27 14:00,27,2.385,2.389,2.383,2.389,29
20160801|2016-04-27 14:30,27,2.388,2.389,2.388,2.388,44
20160801|2016-04-27 15:00,27,2.388,2.388,2.386,2.387,16
20160801|2016-04-27 15:30,27,2.388,2.389,2.386,2.389,31
20160801|2016-04-27 17:00,28,2.39,2.39,2.39,2.39,2
20160801|2016-04-27 18:00,28,2.389,2.389,2.389,2.389,1
20160801|2016-04-27 19:30,28,2.386,2.386,2.382,2.382,6
20160801|2016-04-27 20:00,28,2.38,2.382,2.376,2.382,3
20160801|2016-04-27 20:30,28,2.379,2.379,2.375,2.375,18
20160801|2016-04-27 21:00,28,2.375,2.375,2.375,2.375,2
20160801|2016-04-27 21:30,28,2.378,2.378,2.378,2.378,35
20160801|2016-04-27 22:00,28,2.376,2.376,2.376,2.376,1
20160801|2016-04-27 22:30,28,2.375,2.375,2.375,2.375,2
20160801|2016-04-27 23:30,28,2.382,2.383,2.382,2.383,3
20160801|2016-04-28 00:00,28,2.378,2.378,2.378,2.378,1
20160801|2016-04-28 00:30,28,2.376,2.376,2.375,2.375,4
20160801|2016-04-28 01:00,28,2.377,2.377,2.374,2.374,5
20160801|2016-04-28 01:30,28,2.367,2.37,2.367,2.37,3
20160801|2016-04-28 02:00,28,2.368,2.368,2.366,2.366,2
20160801|2016-04-28 02:30,28,2.372,2.379,2.369,2.379,9
20160801|2016-04-28 03:00,28,2.374,2.374,2.374,2.374,1
20160801|2016-04-28 03:30,28,2.374,2.374,2.374,2.374,1
20160801|2016-04-28 04:00,28,2.385,2.388,2.385,2.388,2
20160801|2016-04-28 04:30,28,2.382,2.382,2.382,2.382,1
20160801|2016-04-28 05:00,28,2.375,2.375,2.37,2.37,3
20160801|2016-04-28 05:30,28,2.372,2.372,2.372,2.372,1
20160801|2016-04-28 06:00,28,2.37,2.373,2.346,2.35,68
20160801|2016-04-28 06:30,28,2.349,2.358,2.349,2.352,22
20160801|2016-04-28 07:00,28,2.353,2.353,2.344,2.349,62
20160801|2016-04-28 07:30,28,2.35,2.35,2.34,2.34,78
20160801|2016-04-28 08:00,28,2.341,2.347,2.329,2.33,172
20160801|2016-04-28 08:30,28,2.33,2.336,2.322,2.333,166
20160801|2016-04-28 09:00,28,2.335,2.347,2.333,2.344,266
20160801|2016-04-28 09:30,28,2.342,2.358,2.324,2.357,796
20160801|2016-04-28 10:00,28,2.357,2.379,2.352,2.379,453
20160801|2016-04-28 10:30,28,2.378,2.378,2.353,2.356,701
20160801|2016-04-28 11:00,28,2.356,2.36,2.347,2.353,254
20160801|2016-04-28 11:30,28,2.355,2.365,2.35,2.363,298
20160801|2016-04-28 12:00,28,2.362,2.362,2.359,2.362,75
20160801|2016-04-28 12:30,28,2.361,2.367,2.361,2.364,194
20160801|2016-04-28 13:00,28,2.363,2.367,2.355,2.357,396
20160801|2016-04-28 13:30,28,2.357,2.36,2.348,2.355,333
20160801|2016-04-28 14:00,28,2.355,2.357,2.35,2.353,54
20160801|2016-04-28 14:30,28,2.353,2.355,2.346,2.35,80
20160801|2016-04-28 15:00,28,2.35,2.351,2.344,2.345,80
20160801|2016-04-28 15:30,28,2.344,2.345,2.34,2.344,86
20160801|2016-04-28 18:30,29,2.348,2.348,2.348,2.348,1
20160801|2016-04-28 20:30,29,2.345,2.345,2.345,2.345,1
20160801|2016-04-28 22:00,29,2.356,2.356,2.356,2.356,1
20160801|2016-04-28 22:30,29,2.354,2.354,2.354,2.354,2
20160801|2016-04-28 23:30,29,2.353,2.353,2.353,2.353,2
20160801|2016-04-29 00:00,29,2.352,2.352,2.352,2.352,3
20160801|2016-04-29 00:30,29,2.351,2.351,2.348,2.349,7
20160801|2016-04-29 02:00,29,2.345,2.345,2.345,2.345,4
20160801|2016-04-29 02:30,29,2.344,2.344,2.344,2.344,4
20160801|2016-04-29 03:30,29,2.349,2.349,2.349,2.349,1
20160801|2016-04-29 04:30,29,2.358,2.358,2.358,2.358,1
20160801|2016-04-29 05:00,29,2.359,2.366,2.359,2.364,13
20160801|2016-04-29 05:30,29,2.356,2.356,2.34,2.34,29
20160801|2016-04-29 06:00,29,2.345,2.347,2.336,2.344,92
20160801|2016-04-29 06:30,29,2.342,2.342,2.329,2.335,58
20160801|2016-04-29 07:00,29,2.335,2.354,2.329,2.351,356
20160801|2016-04-29 07:30,29,2.352,2.354,2.338,2.338,169
20160801|2016-04-29 08:00,29,2.338,2.373,2.338,2.364,706
20160801|2016-04-29 08:30,29,2.362,2.373,2.347,2.348,215
20160801|2016-04-29 09:00,29,2.347,2.358,2.345,2.351,197
20160801|2016-04-29 09:30,29,2.351,2.362,2.351,2.361,146
20160801|2016-04-29 10:00,29,2.361,2.371,2.357,2.368,1837
20160801|2016-04-29 10:30,29,2.369,2.372,2.363,2.365,429
20160801|2016-04-29 11:00,29,2.361,2.404,2.361,2.401,752
20160801|2016-04-29 11:30,29,2.403,2.431,2.398,2.403,1064
20160801|2016-04-29 12:00,29,2.401,2.414,2.396,2.401,245
20160801|2016-04-29 12:30,29,2.401,2.401,2.38,2.388,257
20160801|2016-04-29 13:00,29,2.39,2.416,2.39,2.412,610
20160801|2016-04-29 13:30,29,2.413,2.413,2.4,2.4,208
20160801|2016-04-29 14:00,29,2.402,2.402,2.385,2.39,62
20160801|2016-04-29 14:30,29,2.395,2.395,2.385,2.387,41
20160801|2016-04-29 15:00,29,2.389,2.39,2.382,2.383,94
20160801|2016-04-29 15:30,29,2.379,2.381,2.377,2.379,12
20160801|2016-05-01 17:00,2,2.36,2.379,2.358,2.378,14
20160801|2016-05-01 17:30,2,2.378,2.378,2.377,2.377,18
20160801|2016-05-01 18:00,2,2.378,2.379,2.378,2.379,12
20160801|2016-05-01 18:30,2,2.38,2.381,2.38,2.381,12
20160801|2016-05-01 19:00,2,2.382,2.382,2.379,2.379,11
20160801|2016-05-01 19:30,2,2.379,2.381,2.379,2.381,2
20160801|2016-05-01 20:00,2,2.377,2.377,2.377,2.377,1
20160801|2016-05-01 22:00,2,2.38,2.384,2.38,2.383,30
20160801|2016-05-01 23:30,2,2.381,2.381,2.38,2.38,5
20160801|2016-05-02 00:00,2,2.38,2.382,2.38,2.382,3
20160801|2016-05-02 00:30,2,2.381,2.385,2.381,2.385,5
20160801|2016-05-02 01:00,2,2.384,2.385,2.382,2.382,37
20160801|2016-05-02 01:30,2,2.384,2.384,2.383,2.384,8
20160801|2016-05-02 02:00,2,2.384,2.385,2.377,2.377,16
20160801|2016-05-02 02:30,2,2.371,2.371,2.37,2.37,4
20160801|2016-05-02 03:00,2,2.376,2.377,2.376,2.377,6
20160801|2016-05-02 03:30,2,2.378,2.378,2.378,2.378,1
20160801|2016-05-02 04:00,2,2.384,2.384,2.383,2.383,3
20160801|2016-05-02 04:30,2,2.382,2.384,2.382,2.384,5
20160801|2016-05-02 05:00,2,2.384,2.385,2.376,2.376,29
20160801|2016-05-02 06:00,2,2.382,2.385,2.375,2.375,20
20160801|2016-05-02 06:30,2,2.376,2.376,2.352,2.353,134
20160801|2016-05-02 07:00,2,2.35,2.36,2.35,2.351,58
20160801|2016-05-02 07:30,2,2.351,2.354,2.348,2.353,105
20160801|2016-05-02 08:00,2,2.353,2.359,2.347,2.359,422
20160801|2016-05-02 08:30,2,2.358,2.363,2.354,2.356,327
20160801|2016-05-02 09:00,2,2.353,2.359,2.351,2.358,173
20160801|2016-05-02 09:30,2,2.359,2.361,2.354,2.358,87
20160801|2016-05-02 10:00,2,2.359,2.366,2.357,2.361,170
20160801|2016-05-02 10:30,2,2.362,2.365,2.357,2.361,207
20160801|2016-05-02 11:00,2,2.359,2.361,2.349,2.352,710
20160801|2016-05-02 11:30,2,2.35,2.353,2.334,2.335,469
20160801|2016-05-02 12:00,2,2.337,2.34,2.333,2.34,126
20160801|2016-05-02 12:30,2,2.34,2.344,2.329,2.332,168
20160801|2016-05-02 13:00,2,2.33,2.335,2.312,2.315,855
20160801|2016-05-02 13:30,2,2.315,2.319,2.308,2.315,620
20160801|2016-05-02 14:00,2,2.317,2.326,2.316,2.326,73
20160801|2016-05-02 14:30,2,2.326,2.333,2.326,2.329,161
20160801|2016-05-02 15:00,2,2.331,2.335,2.331,2.335,65
20160801|2016-05-02 15:30,2,2.335,2.341,2.335,2.338,62
20160801|2016-05-02 17:00,3,2.336,2.336,2.336,2.336,1
20160801|2016-05-02 19:30,3,2.33,2.33,2.33,2.33,2
20160801|2016-05-02 20:30,3,2.33,2.331,2.33,2.331,2
20160801|2016-05-02 21:00,3,2.329,2.329,2.329,2.329,1
20160801|2016-05-02 21:30,3,2.328,2.328,2.328,2.328,3
20160801|2016-05-02 22:30,3,2.328,2.33,2.328,2.33,3
20160801|2016-05-02 23:00,3,2.328,2.328,2.328,2.328,10
20160801|2016-05-03 00:00,3,2.324,2.324,2.324,2.324,1
20160801|2016-05-03 00:30,3,2.321,2.332,2.321,2.329,8
20160801|2016-05-03 01:00,3,2.335,2.336,2.335,2.336,4
20160801|2016-05-03 01:30,3,2.335,2.338,2.335,2.338,6
20160801|2016-05-03 02:00,3,2.34,2.342,2.34,2.342,8
20160801|2016-05-03 02:30,3,2.331,2.331,2.326,2.329,9
20160801|2016-05-03 03:00,3,2.328,2.328,2.327,2.327,2
20160801|2016-05-03 03:30,3,2.335,2.335,2.332,2.335,7
20160801|2016-05-03 04:00,3,2.337,2.338,2.337,2.338,5
20160801|2016-05-03 04:30,3,2.34,2.342,2.34,2.342,10
20160801|2016-05-03 05:00,3,2.342,2.35,2.342,2.349,28
20160801|2016-05-03 05:30,3,2.348,2.35,2.347,2.347,21
20160801|2016-05-03 06:00,3,2.349,2.353,2.34,2.353,60
20160801|2016-05-03 06:30,3,2.354,2.361,2.347,2.348,72
20160801|2016-05-03 07:00,3,2.35,2.361,2.344,2.351,258
20160801|2016-05-03 07:30,3,2.352,2.355,2.339,2.346,221
20160801|2016-05-03 08:00,3,2.346,2.354,2.336,2.349,742
20160801|2016-05-03 08:30,3,2.343,2.361,2.34,2.359,532
20160801|2016-05-03 09:00,3,2.36,2.37,2.35,2.35,718
20160801|2016-05-03 09:30,3,2.349,2.36,2.348,2.356,110
20160801|2016-05-03 10:00,3,2.358,2.366,2.352,2.366,141
20160801|2016-05-03 10:30,3,2.366,2.366,2.357,2.359,392
20160801|2016-05-03 11:00,3,2.358,2.358,2.336,2.342,264
20160801|2016-05-03 11:30,3,2.34,2.348,2.339,2.342,361
20160801|2016-05-03 12:00,3,2.343,2.355,2.343,2.352,57
20160801|2016-05-03 12:30,3,2.348,2.353,2.342,2.347,152
20160801|2016-05-03 13:00,3,2.348,2.353,2.343,2.348,245
20160801|2016-05-03 13:30,3,2.349,2.351,2.347,2.349,77
20160801|2016-05-03 14:00,3,2.347,2.351,2.346,2.347,44
20160801|2016-05-03 14:30,3,2.346,2.348,2.345,2.347,72
20160801|2016-05-03 15:00,3,2.346,2.346,2.344,2.345,18
20160801|2016-05-03 15:30,3,2.345,2.346,2.342,2.345,15
20160801|2016-05-03 19:30,4,2.344,2.344,2.344,2.344,1
20160801|2016-05-03 22:30,4,2.351,2.351,2.351,2.351,1
20160801|2016-05-03 23:00,4,2.35,2.35,2.35,2.35,1
20160801|2016-05-03 23:30,4,2.347,2.348,2.347,2.348,3
20160801|2016-05-04 00:00,4,2.349,2.349,2.349,2.349,1
20160801|2016-05-04 00:30,4,2.354,2.354,2.354,2.354,1
20160801|2016-05-04 01:00,4,2.355,2.355,2.353,2.353,3
20160801|2016-05-04 01:30,4,2.35,2.35,2.346,2.346,3
20160801|2016-05-04 02:00,4,2.347,2.348,2.345,2.348,11
20160801|2016-05-04 02:30,4,2.347,2.347,2.344,2.344,3
20160801|2016-05-04 03:00,4,2.344,2.344,2.341,2.341,7
20160801|2016-05-04 03:30,4,2.346,2.346,2.345,2.346,3
20160801|2016-05-04 04:00,4,2.345,2.345,2.343,2.343,3
20160801|2016-05-04 04:30,4,2.343,2.343,2.343,2.343,4
20160801|2016-05-04 05:00,4,2.342,2.342,2.329,2.329,15
20160801|2016-05-04 05:30,4,2.327,2.333,2.327,2.33,24
20160801|2016-05-04 06:00,4,2.327,2.332,2.325,2.325,13
20160801|2016-05-04 06:30,4,2.322,2.333,2.321,2.324,27
20160801|2016-05-04 07:00,4,2.323,2.366,2.322,2.364,184
20160801|2016-05-04 07:30,4,2.36,2.377,2.358,2.375,142
20160801|2016-05-04 08:00,4,2.375,2.4,2.372,2.391,212
20160801|2016-05-04 08:30,4,2.389,2.392,2.381,2.381,295
20160801|2016-05-04 09:00,4,2.381,2.387,2.377,2.382,87
20160801|2016-05-04 09:30,4,2.38,2.387,2.38,2.383,69
20160801|2016-05-04 10:00,4,2.384,2.388,2.382,2.388,83
20160801|2016-05-04 10:30,4,2.388,2.389,2.377,2.378,55
20160801|2016-05-04 11:00,4,2.378,2.382,2.378,2.382,167
20160801|2016-05-04 11:30,4,2.38,2.382,2.378,2.38,48
20160801|2016-05-04 12:00,4,2.377,2.381,2.368,2.381,170
20160801|2016-05-04 12:30,4,2.379,2.392,2.373,2.391,177
20160801|2016-05-04 13:00,4,2.391,2.393,2.378,2.38,506
20160801|2016-05-04 13:30,4,2.38,2.381,2.377,2.38,72
20160801|2016-05-04 14:00,4,2.381,2.386,2.381,2.382,37
20160801|2016-05-04 14:30,4,2.383,2.383,2.38,2.38,54
20160801|2016-05-04 15:00,4,2.381,2.384,2.38,2.382,49
20160801|2016-05-04 15:30,4,2.381,2.383,2.38,2.382,14
20160801|2016-05-04 17:00,5,2.38,2.38,2.38,2.38,1
20160801|2016-05-04 17:30,5,2.384,2.385,2.384,2.385,20
20160801|2016-05-04 18:00,5,2.385,2.385,2.385,2.385,2
20160801|2016-05-04 18:30,5,2.385,2.386,2.385,2.385,31
20160801|2016-05-04 19:30,5,2.377,2.377,2.377,2.377,2
20160801|2016-05-04 22:00,5,2.385,2.385,2.385,2.385,1
20160801|2016-05-04 23:30,5,2.387,2.387,2.384,2.384,5
20160801|2016-05-05 00:00,5,2.385,2.385,2.382,2.382,5
20160801|2016-05-05 00:30,5,2.379,2.381,2.378,2.378,6
20160801|2016-05-05 01:00,5,2.375,2.38,2.375,2.38,5
20160801|2016-05-05 01:30,5,2.383,2.383,2.383,2.383,1
20160801|2016-05-05 02:00,5,2.385,2.385,2.382,2.382,8
20160801|2016-05-05 02:30,5,2.39,2.404,2.39,2.404,23
20160801|2016-05-05 03:00,5,2.392,2.396,2.392,2.394,5
20160801|2016-05-05 03:30,5,2.38,2.387,2.378,2.387,29
20160801|2016-05-05 04:00,5,2.389,2.392,2.387,2.391,6
20160801|2016-05-05 04:30,5,2.389,2.389,2.383,2.384,10
20160801|2016-05-05 05:00,5,2.38,2.387,2.379,2.387,5
20160801|2016-05-05 05:30,5,2.387,2.395,2.386,2.395,24
20160801|2016-05-05 06:00,5,2.394,2.394,2.38,2.387,40
20160801|2016-05-05 06:30,5,2.384,2.391,2.36,2.368,109
20160801|2016-05-05 07:00,5,2.368,2.409,2.359,2.403,139
20160801|2016-05-05 07:30,5,2.401,2.402,2.383,2.391,156
20160801|2016-05-05 08:00,5,2.39,2.393,2.348,2.352,341
20160801|2016-05-05 08:30,5,2.357,2.361,2.347,2.352,106
20160801|2016-05-05 09:00,5,2.354,2.357,2.349,2.354,177
20160801|2016-05-05 09:30,5,2.348,2.371,2.336,2.34,602
20160801|2016-05-05 10:00,5,2.339,2.343,2.333,2.335,266
20160801|2016-05-05 10:30,5,2.336,2.336,2.316,2.322,258
20160801|2016-05-05 11:00,5,2.323,2.331,2.322,2.323,110
20160801|2016-05-05 11:30,5,2.321,2.328,2.321,2.323,228
20160801|2016-05-05 12:00,5,2.323,2.329,2.318,2.319,122
20160801|2016-05-05 12:30,5,2.319,2.328,2.314,2.326,207
20160801|2016-05-05 13:00,5,2.325,2.328,2.319,2.327,262
20160801|2016-05-05 13:30,5,2.329,2.335,2.329,2.331,62
20160801|2016-05-05 14:00,5,2.333,2.335,2.332,2.334,16
20160801|2016-05-05 14:30,5,2.332,2.336,2.329,2.335,38
20160801|2016-05-05 15:00,5,2.334,2.334,2.328,2.328,19
20160801|2016-05-05 15:30,5,2.328,2.33,2.327,2.327,45
20160801|2016-05-05 20:30,6,2.33,2.33,2.329,2.329,3
20160801|2016-05-05 22:00,6,2.329,2.329,2.328,2.328,2
20160801|2016-05-05 22:30,6,2.327,2.327,2.327,2.327,1
20160801|2016-05-05 23:30,6,2.33,2.33,2.33,2.33,2
20160801|2016-05-06 00:30,6,2.326,2.326,2.323,2.325,4
20160801|2016-05-06 01:00,6,2.318,2.318,2.318,2.318,2
20160801|2016-05-06 02:00,6,2.322,2.327,2.322,2.327,11
20160801|2016-05-06 02:30,6,2.322,2.322,2.32,2.322,5
20160801|2016-05-06 03:00,6,2.319,2.326,2.319,2.326,8
20160801|2016-05-06 03:30,6,2.323,2.33,2.323,2.329,10
20160801|2016-05-06 04:00,6,2.326,2.326,2.322,2.322,5
20160801|2016-05-06 04:30,6,2.322,2.322,2.321,2.322,10
20160801|2016-05-06 05:00,6,2.322,2.322,2.319,2.321,17
20160801|2016-05-06 05:30,6,2.319,2.322,2.312,2.312,13
20160801|2016-05-06 06:00,6,2.313,2.315,2.311,2.314,7
20160801|2016-05-06 06:30,6,2.316,2.316,2.311,2.314,9
20160801|2016-05-06 07:00,6,2.313,2.319,2.303,2.313,89
20160801|2016-05-06 07:30,6,2.311,2.324,2.306,2.307,62
20160801|2016-05-06 08:00,6,2.305,2.313,2.303,2.312,185
20160801|2016-05-06 08:30,6,2.314,2.341,2.312,2.339,320
20160801|2016-05-06 09:00,6,2.34,2.35,2.332,2.335,189
20160801|2016-05-06 09:30,6,2.334,2.341,2.326,2.337,150
20160801|2016-05-06 10:00,6,2.34,2.343,2.335,2.341,69
20160801|2016-05-06 10:30,6,2.339,2.341,2.33,2.338,64
20160801|2016-05-06 11:00,6,2.336,2.338,2.325,2.333,150
20160801|2016-05-06 11:30,6,2.33,2.335,2.326,2.329,133
20160801|2016-05-06 12:00,6,2.329,2.329,2.322,2.326,215
20160801|2016-05-06 12:30,6,2.326,2.326,2.318,2.323,172
20160801|2016-05-06 13:00,6,2.322,2.33,2.315,2.316,230
20160801|2016-05-06 13:30,6,2.317,2.324,2.316,2.318,143
20160801|2016-05-06 14:00,6,2.318,2.318,2.316,2.318,11
20160801|2016-05-06 14:30,6,2.317,2.319,2.317,2.318,19
20160801|2016-05-06 15:00,6,2.316,2.32,2.316,2.32,23
20160801|2016-05-06 15:30,6,2.319,2.319,2.311,2.311,66
20160801|2016-05-08 17:00,9,2.321,2.322,2.321,2.322,8
20160801|2016-05-08 17:30,9,2.318,2.318,2.318,2.318,3
20160801|2016-05-08 18:30,9,2.318,2.318,2.318,2.318,1
20160801|2016-05-08 19:00,9,2.316,2.318,2.314,2.317,15
20160801|2016-05-08 19:30,9,2.317,2.317,2.317,2.317,1
20160801|2016-05-08 20:30,9,2.324,2.324,2.324,2.324,3
20160801|2016-05-08 23:30,9,2.328,2.328,2.328,2.328,6
20160801|2016-05-09 00:00,9,2.329,2.329,2.329,2.329,1
20160801|2016-05-09 01:00,9,2.332,2.333,2.326,2.326,14
20160801|2016-05-09 02:00,9,2.326,2.326,2.326,2.326,1
20160801|2016-05-09 02:30,9,2.325,2.325,2.318,2.318,15
20160801|2016-05-09 03:30,9,2.318,2.318,2.318,2.318,1
20160801|2016-05-09 04:00,9,2.319,2.323,2.319,2.322,5
20160801|2016-05-09 05:00,9,2.323,2.323,2.323,2.323,1
20160801|2016-05-09 05:30,9,2.323,2.323,2.323,2.323,1
20160801|2016-05-09 06:00,9,2.323,2.323,2.32,2.32,6
20160801|2016-05-09 06:30,9,2.331,2.347,2.331,2.338,33
20160801|2016-05-09 07:00,9,2.328,2.332,2.312,2.328,157
20160801|2016-05-09 07:30,9,2.328,2.328,2.316,2.323,137
20160801|2016-05-09 08:00,9,2.325,2.338,2.318,2.32,240
20160801|2016-05-09 08:30,9,2.321,2.325,2.303,2.305,225
20160801|2016-05-09 09:00,9,2.306,2.311,2.296,2.305,132
20160801|2016-05-09 09:30,9,2.307,2.317,2.303,2.309,145
20160801|2016-05-09 10:00,9,2.309,2.314,2.306,2.309,77
20160801|2016-05-09 10:30,9,2.31,2.316,2.308,2.311,152
20160801|2016-05-09 11:00,9,2.311,2.311,2.302,2.304,97
20160801|2016-05-09 11:30,9,2.302,2.316,2.302,2.309,195
20160801|2016-05-09 12:00,9,2.309,2.31,2.302,2.306,127
20160801|2016-05-09 12:30,9,2.307,2.311,2.304,2.311,218
20160801|2016-05-09 13:00,9,2.31,2.31,2.297,2.306,1270
20160801|2016-05-09 13:30,9,2.306,2.311,2.305,2.309,59
20160801|2016-05-09 14:00,9,2.31,2.311,2.308,2.31,27
20160801|2016-05-09 14:30,9,2.308,2.309,2.305,2.306,42
20160801|2016-05-09 15:00,9,2.307,2.311,2.305,2.305,71
20160801|2016-05-09 15:30,9,2.306,2.308,2.305,2.307,36
20160801|2016-05-09 19:30,10,2.309,2.309,2.308,2.309,6
20160801|2016-05-09 20:00,10,2.309,2.309,2.309,2.309,5
20160801|2016-05-10 00:00,10,2.309,2.309,2.309,2.309,2
20160801|2016-05-10 00:30,10,2.305,2.307,2.305,2.307,5
20160801|2016-05-10 01:30,10,2.304,2.304,2.301,2.301,10
20160801|2016-05-10 02:00,10,2.301,2.302,2.301,2.302,2
20160801|2016-05-10 02:30,10,2.306,2.309,2.305,2.305,10
20160801|2016-05-10 03:00,10,2.306,2.306,2.306,2.306,1
20160801|2016-05-10 03:30,10,2.302,2.307,2.301,2.307,8
20160801|2016-05-10 04:00,10,2.308,2.319,2.308,2.319,11
20160801|2016-05-10 04:30,10,2.328,2.334,2.328,2.334,10
20160801|2016-05-10 05:00,10,2.333,2.339,2.333,2.338,36
20160801|2016-05-10 05:30,10,2.339,2.339,2.333,2.335,9
20160801|2016-05-10 06:00,10,2.338,2.34,2.334,2.34,129
20160801|2016-05-10 06:30,10,2.34,2.343,2.329,2.339,52
20160801|2016-05-10 07:00,10,2.337,2.343,2.332,2.342,45
20160801|2016-05-10 07:30,10,2.341,2.362,2.339,2.36,94
20160801|2016-05-10 08:00,10,2.361,2.368,2.349,2.35,349
20160801|2016-05-10 08:30,10,2.349,2.351,2.341,2.345,227
20160801|2016-05-10 09:00,10,2.346,2.35,2.336,2.337,293
20160801|2016-05-10 09:30,10,2.338,2.347,2.338,2.345,85
20160801|2016-05-10 10:00,10,2.345,2.35,2.339,2.346,82
20160801|2016-05-10 10:30,10,2.348,2.352,2.344,2.348,49
20160801|2016-05-10 11:00,10,2.351,2.361,2.349,2.355,135
20160801|2016-05-10 11:30,10,2.353,2.36,2.353,2.358,153
20160801|2016-05-10 12:00,10,2.357,2.359,2.354,2.358,68
20160801|2016-05-10 12:30,10,2.358,2.359,2.347,2.35,241
20160801|2016-05-10 13:00,10,2.35,2.359,2.348,2.357,184
20160801|2016-05-10 13:30,10,2.357,2.364,2.357,2.364,97
20160801|2016-05-10 14:00,10,2.364,2.365,2.362,2.364,25
20160801|2016-05-10 14:30,10,2.363,2.368,2.362,2.365,91
20160801|2016-05-10 15:00,10,2.364,2.372,2.364,2.367,53
20160801|2016-05-10 15:30,10,2.366,2.366,2.364,2.365,16
20160801|2016-05-10 19:00,11,2.367,2.367,2.363,2.363,4
20160801|2016-05-10 20:00,11,2.366,2.366,2.366,2.366,1
20160801|2016-05-10 23:30,11,2.365,2.365,2.365,2.365,1
20160801|2016-05-11 01:30,11,2.366,2.366,2.366,2.366,2
20160801|2016-05-11 02:00,11,2.364,2.364,2.346,2.359,19
20160801|2016-05-11 02:30,11,2.358,2.358,2.357,2.357,5
20160801|2016-05-11 03:00,11,2.358,2.36,2.356,2.36,12
20160801|2016-05-11 03:30,11,2.36,2.36,2.36,2.36,1
20160801|2016-05-11 04:00,11,2.359,2.365,2.359,2.364,4
20160801|2016-05-11 04:30,11,2.362,2.368,2.359,2.368,7
20160801|2016-05-11 05:00,11,2.366,2.366,2.362,2.362,5
20160801|2016-05-11 05:30,11,2.365,2.37,2.364,2.37,10
20160801|2016-05-11 06:00,11,2.371,2.38,2.37,2.37,9
20160801|2016-05-11 06:30,11,2.369,2.37,2.353,2.361,70
20160801|2016-05-11 07:00,11,2.36,2.368,2.36,2.364,73
20160801|2016-05-11 07:30,11,2.367,2.369,2.362,2.362,72
20160801|2016-05-11 08:00,11,2.362,2.364,2.33,2.335,343
20160801|2016-05-11 08:30,11,2.335,2.337,2.322,2.33,281
20160801|2016-05-11 09:00,11,2.33,2.338,2.326,2.338,310
20160801|2016-05-11 09:30,11,2.338,2.363,2.337,2.363,260
20160801|2016-05-11 10:00,11,2.363,2.378,2.363,2.366,366
20160801|2016-05-11 10:30,11,2.367,2.367,2.35,2.351,338
20160801|2016-05-11 11:00,11,2.351,2.355,2.347,2.349,135
20160801|2016-05-11 11:30,11,2.349,2.359,2.349,2.359,214
20160801|2016-05-11 12:00,11,2.359,2.362,2.352,2.36,114
20160801|2016-05-11 12:30,11,2.359,2.368,2.359,2.366,251
20160801|2016-05-11 13:00,11,2.366,2.377,2.364,2.375,453
20160801|2016-05-11 13:30,11,2.374,2.374,2.369,2.371,157
20160801|2016-05-11 14:00,11,2.369,2.371,2.368,2.37,15
20160801|2016-05-11 14:30,11,2.37,2.372,2.368,2.369,82
20160801|2016-05-11 15:00,11,2.371,2.371,2.366,2.369,52
20160801|2016-05-11 15:30,11,2.368,2.368,2.368,2.368,2
20160801|2016-05-11 19:30,12,2.365,2.365,2.365,2.365,1
20160801|2016-05-11 20:30,12,2.364,2.364,2.364,2.364,1
20160801|2016-05-11 21:30,12,2.365,2.365,2.365,2.365,1
20160801|2016-05-11 23:30,12,2.363,2.363,2.363,2.363,1
20160801|2016-05-12 00:00,12,2.363,2.363,2.363,2.363,1
20160801|2016-05-12 02:00,12,2.362,2.363,2.362,2.363,3
20160801|2016-05-12 02:30,12,2.359,2.359,2.358,2.359,5
20160801|2016-05-12 03:00,12,2.362,2.362,2.362,2.362,4
20160801|2016-05-12 03:30,12,2.367,2.371,2.367,2.371,4
20160801|2016-05-12 05:00,12,2.369,2.369,2.369,2.369,1
20160801|2016-05-12 05:30,12,2.363,2.363,2.363,2.363,1
20160801|2016-05-12 06:00,12,2.361,2.369,2.36,2.369,19
20160801|2016-05-12 06:30,12,2.371,2.377,2.371,2.376,29
20160801|2016-05-12 07:00,12,2.378,2.38,2.373,2.377,87
20160801|2016-05-12 07:30,12,2.375,2.377,2.361,2.368,93
20160801|2016-05-12 08:00,12,2.368,2.377,2.362,2.369,171
20160801|2016-05-12 08:30,12,2.37,2.376,2.363,2.363,174
20160801|2016-05-12 09:00,12,2.366,2.374,2.365,2.373,185
20160801|2016-05-12 09:30,12,2.372,2.386,2.371,2.38,485
20160801|2016-05-12 10:00,12,2.38,2.38,2.347,2.354,611
20160801|2016-05-12 10:30,12,2.354,2.357,2.341,2.341,220
20160801|2016-05-12 11:00,12,2.343,2.353,2.342,2.352,198
20160801|2016-05-12 11:30,12,2.353,2.362,2.353,2.36,109
20160801|2016-05-12 12:00,12,2.36,2.363,2.356,2.356,199
20160801|2016-05-12 12:30,12,2.357,2.377,2.357,2.373,185
20160801|2016-05-12 13:00,12,2.376,2.382,2.374,2.379,373
20160801|2016-05-12 13:30,12,2.379,2.381,2.373,2.376,133
20160801|2016-05-12 14:00,12,2.375,2.375,2.367,2.368,14
20160801|2016-05-12 14:30,12,2.369,2.374,2.369,2.372,9
20160801|2016-05-12 15:00,12,2.374,2.374,2.37,2.372,27
20160801|2016-05-12 15:30,12,2.369,2.369,2.361,2.361,13
20160801|2016-05-12 18:00,13,2.361,2.361,2.351,2.353,13
20160801|2016-05-12 20:30,13,2.352,2.352,2.352,2.352,2
20160801|2016-05-12 21:00,13,2.35,2.35,2.35,2.35,1
20160801|2016-05-12 22:30,13,2.349,2.349,2.346,2.346,2
20160801|2016-05-12 23:30,13,2.349,2.35,2.348,2.35,4
20160801|2016-05-13 00:00,13,2.347,2.348,2.347,2.348,3
20160801|2016-05-13 01:00,13,2.344,2.344,2.328,2.328,40
20160801|2016-05-13 01:30,13,2.329,2.33,2.329,2.33,6
20160801|2016-05-13 02:00,13,2.325,2.329,2.322,2.329,24
20160801|2016-05-13 02:30,13,2.324,2.334,2.324,2.334,16
20160801|2016-05-13 03:00,13,2.33,2.33,2.329,2.329,2
20160801|2016-05-13 03:30,13,2.327,2.33,2.324,2.324,46
20160801|2016-05-13 04:00,13,2.322,2.329,2.322,2.329,6
20160801|2016-05-13 04:30,13,2.332,2.333,2.315,2.325,35
20160801|2016-05-13 05:00,13,2.327,2.327,2.327,2.327,1
20160801|2016-05-13 05:30,13,2.334,2.335,2.334,2.335,4
20160801|2016-05-13 06:00,13,2.333,2.334,2.326,2.331,17
20160801|2016-05-13 06:30,13,2.327,2.33,2.323,2.324,68
20160801|2016-05-13 07:00,13,2.325,2.348,2.324,2.337,72
20160801|2016-05-13 07:30,13,2.331,2.338,2.326,2.326,53
20160801|2016-05-13 08:00,13,2.326,2.331,2.322,2.33,312
20160801|2016-05-13 08:30,13,2.329,2.333,2.325,2.325,373
20160801|2016-05-13 09:00,13,2.326,2.335,2.322,2.326,366
20160801|2016-05-13 09:30,13,2.323,2.365,2.323,2.361,373
20160801|2016-05-13 10:00,13,2.361,2.37,2.356,2.367,596
20160801|2016-05-13 10:30,13,2.367,2.37,2.36,2.36,326
20160801|2016-05-13 11:00,13,2.36,2.36,2.333,2.333,274
20160801|2016-05-13 11:30,13,2.334,2.338,2.331,2.334,166
20160801|2016-05-13 12:00,13,2.335,2.339,2.331,2.334,70
20160801|2016-05-13 12:30,13,2.335,2.336,2.326,2.333,123
20160801|2016-05-13 13:00,13,2.329,2.332,2.323,2.323,187
20160801|2016-05-13 13:30,13,2.324,2.327,2.323,2.324,181
20160801|2016-05-13 14:00,13,2.325,2.325,2.323,2.323,37
20160801|2016-05-13 14:30,13,2.325,2.325,2.323,2.324,10
20160801|2016-05-13 15:00,13,2.323,2.325,2.322,2.322,18
20160801|2016-05-13 15:30,13,2.323,2.323,2.32,2.32,23
20160801|2016-05-15 17:00,16,2.307,2.308,2.283,2.301,122
20160801|2016-05-15 18:00,16,2.302,2.303,2.299,2.299,6
20160801|2016-05-15 18:30,16,2.3,2.3,2.298,2.298,19
20160801|2016-05-15 19:00,16,2.3,2.3,2.297,2.3,12
20160801|2016-05-15 20:30,16,2.298,2.298,2.298,2.298,1
20160801|2016-05-15 21:30,16,2.298,2.298,2.298,2.298,4
20160801|2016-05-15 22:00,16,2.305,2.305,2.298,2.298,4
20160801|2016-05-15 23:30,16,2.301,2.301,2.301,2.301,4
20160801|2016-05-16 01:00,16,2.304,2.304,2.304,2.304,1
20160801|2016-05-16 02:00,16,2.303,2.303,2.303,2.303,1
20160801|2016-05-16 03:00,16,2.307,2.309,2.303,2.303,8
20160801|2016-05-16 03:30,16,2.3,2.3,2.298,2.3,3
20160801|2016-05-16 04:00,16,2.3,2.3,2.3,2.3,1
20160801|2016-05-16 05:00,16,2.305,2.305,2.295,2.295,10
20160801|2016-05-16 05:30,16,2.296,2.296,2.292,2.293,23
20160801|2016-05-16 06:00,16,2.294,2.299,2.29,2.294,24
20160801|2016-05-16 06:30,16,2.29,2.292,2.283,2.287,42
20160801|2016-05-16 07:00,16,2.291,2.296,2.289,2.293,244
20160801|2016-05-16 07:30,16,2.293,2.293,2.279,2.284,227
20160801|2016-05-16 08:00,16,2.284,2.289,2.254,2.258,1234
20160801|2016-05-16 08:30,16,2.259,2.263,2.251,2.262,307
20160801|2016-05-16 09:00,16,2.26,2.264,2.257,2.259,309
20160801|2016-05-16 09:30,16,2.258,2.263,2.258,2.261,104
20160801|2016-05-16 10:00,16,2.261,2.263,2.257,2.26,350
20160801|2016-05-16 10:30,16,2.258,2.261,2.257,2.261,258
20160801|2016-05-16 11:00,16,2.259,2.264,2.259,2.26,130
20160801|2016-05-16 11:30,16,2.259,2.259,2.251,2.256,233
20160801|2016-05-16 12:00,16,2.257,2.258,2.254,2.255,186
20160801|2016-05-16 12:30,16,2.254,2.257,2.249,2.25,483
20160801|2016-05-16 13:00,16,2.249,2.257,2.248,2.254,1128
20160801|2016-05-16 13:30,16,2.255,2.26,2.255,2.26,157
20160801|2016-05-16 14:00,16,2.259,2.259,2.256,2.256,122
20160801|2016-05-16 14:30,16,2.257,2.257,2.256,2.256,46
20160801|2016-05-16 15:00,16,2.256,2.256,2.254,2.255,39
20160801|2016-05-16 15:30,16,2.255,2.261,2.254,2.258,107
20160801|2016-05-16 17:00,17,2.262,2.262,2.262,2.262,1
20160801|2016-05-16 17:30,17,2.262,2.262,2.262,2.262,1
20160801|2016-05-16 18:00,17,2.264,2.264,2.262,2.262,7
20160801|2016-05-16 19:00,17,2.26,2.26,2.257,2.257,6
20160801|2016-05-16 19:30,17,2.258,2.259,2.257,2.257,7
20160801|2016-05-16 20:00,17,2.257,2.259,2.256,2.259,35
20160801|2016-05-16 20:30,17,2.257,2.257,2.256,2.256,9
20160801|2016-05-16 21:00,17,2.257,2.257,2.256,2.256,6
20160801|2016-05-16 23:00,17,2.255,2.255,2.255,2.255,1
20160801|2016-05-16 23:30,17,2.255,2.255,2.255,2.255,21
20160801|2016-05-17 00:00,17,2.255,2.255,2.255,2.255,4
20160801|2016-05-17 00:30,17,2.25,2.25,2.25,2.25,1
20160801|2016-05-17 01:30,17,2.253,2.253,2.253,2.253,8
20160801|2016-05-17 02:00,17,2.252,2.252,2.252,2.252,10
20160801|2016-05-17 02:30,17,2.252,2.253,2.252,2.252,16
20160801|2016-05-17 03:00,17,2.251,2.264,2.251,2.257,69
20160801|2016-05-17 03:30,17,2.257,2.267,2.256,2.26,181
20160801|2016-05-17 04:00,17,2.266,2.273,2.262,2.273,29
20160801|2016-05-17 04:30,17,2.271,2.275,2.27,2.273,5
20160801|2016-05-17 05:00,17,2.274,2.279,2.274,2.277,17
20160801|2016-05-17 05:30,17,2.278,2.278,2.275,2.275,22
20160801|2016-05-17 06:00,17,2.277,2.28,2.277,2.28,32
20160801|2016-05-17 06:30,17,2.281,2.287,2.279,2.284,20
20160801|2016-05-17 07:00,17,2.276,2.281,2.272,2.281,20
20160801|2016-05-17 07:30,17,2.276,2.279,2.27,2.275,45
20160801|2016-05-17 08:00,17,2.273,2.285,2.262,2.281,415
20160801|2016-05-17 08:30,17,2.28,2.281,2.272,2.277,242
20160801|2016-05-17 09:00,17,2.274,2.274,2.266,2.271,215
20160801|2016-05-17 09:30,17,2.272,2.272,2.263,2.263,130
20160801|2016-05-17 10:00,17,2.264,2.273,2.254,2.254,229
20160801|2016-05-17 10:30,17,2.254,2.261,2.251,2.261,226
20160801|2016-05-17 11:00,17,2.258,2.264,2.257,2.261,115
20160801|2016-05-17 11:30,17,2.259,2.259,2.251,2.256,155
20160801|2016-05-17 12:00,17,2.255,2.257,2.248,2.257,327
20160801|2016-05-17 12:30,17,2.255,2.255,2.251,2.254,45
20160801|2016-05-17 13:00,17,2.252,2.255,2.246,2.254,220
20160801|2016-05-17 13:30,17,2.254,2.26,2.254,2.256,124
20160801|2016-05-17 14:00,17,2.258,2.266,2.258,2.265,63
20160801|2016-05-17 14:30,17,2.263,2.265,2.26,2.263,55
20160801|2016-05-17 15:00,17,2.261,2.263,2.26,2.26,46
20160801|2016-05-17 15:30,17,2.26,2.261,2.254,2.255,48
20160801|2016-05-17 17:00,18,2.254,2.254,2.254,2.254,10
20160801|2016-05-17 19:00,18,2.251,2.251,2.251,2.251,2
20160801|2016-05-17 19:30,18,2.248,2.248,2.248,2.248,4
20160801|2016-05-17 20:30,18,2.249,2.249,2.249,2.249,10
20160801|2016-05-17 21:00,18,2.25,2.25,2.249,2.249,8
20160801|2016-05-17 21:30,18,2.247,2.247,2.247,2.247,1
20160801|2016-05-17 23:00,18,2.248,2.248,2.247,2.247,3
20160801|2016-05-17 23:30,18,2.248,2.25,2.248,2.248,20
20160801|2016-05-18 00:00,18,2.249,2.249,2.249,2.249,2
20160801|2016-05-18 00:30,18,2.25,2.25,2.248,2.248,7
20160801|2016-05-18 01:00,18,2.247,2.248,2.247,2.248,6
20160801|2016-05-18 01:30,18,2.248,2.248,2.248,2.248,2
20160801|2016-05-18 02:00,18,2.248,2.248,2.248,2.248,8
20160801|2016-05-18 02:30,18,2.248,2.248,2.248,2.248,11
20160801|2016-05-18 03:00,18,2.248,2.248,2.248,2.248,3
20160801|2016-05-18 03:30,18,2.245,2.247,2.232,2.234,20
20160801|2016-05-18 04:00,18,2.235,2.235,2.232,2.232,16
20160801|2016-05-18 04:30,18,2.233,2.235,2.232,2.235,17
20160801|2016-05-18 05:00,18,2.233,2.234,2.229,2.229,24
20160801|2016-05-18 05:30,18,2.232,2.232,2.229,2.23,70
20160801|2016-05-18 06:00,18,2.227,2.23,2.227,2.23,98
20160801|2016-05-18 06:30,18,2.228,2.228,2.211,2.217,540
20160801|2016-05-18 07:00,18,2.216,2.222,2.212,2.221,258
20160801|2016-05-18 07:30,18,2.222,2.228,2.211,2.211,114
20160801|2016-05-18 08:00,18,2.21,2.221,2.205,2.214,396
20160801|2016-05-18 08:30,18,2.213,2.217,2.207,2.21,395
20160801|2016-05-18 09:00,18,2.211,2.217,2.211,2.214,225
20160801|2016-05-18 09:30,18,2.213,2.225,2.21,2.21,367
20160801|2016-05-18 10:00,18,2.211,2.215,2.207,2.211,513
20160801|2016-05-18 10:30,18,2.209,2.213,2.207,2.21,268
20160801|2016-05-18 11:00,18,2.211,2.216,2.202,2.213,340
20160801|2016-05-18 11:30,18,2.213,2.216,2.205,2.216,374
20160801|2016-05-18 12:00,18,2.215,2.216,2.208,2.208,123
20160801|2016-05-18 12:30,18,2.206,2.207,2.202,2.202,196
20160801|2016-05-18 13:00,18,2.202,2.207,2.2,2.203,484
20160801|2016-05-18 13:30,18,2.203,2.21,2.2,2.207,43
20160801|2016-05-18 14:00,18,2.208,2.213,2.206,2.212,28
20160801|2016-05-18 14:30,18,2.211,2.213,2.209,2.211,103
20160801|2016-05-18 15:00,18,2.211,2.211,2.207,2.208,108
20160801|2016-05-18 15:30,18,2.208,2.209,2.207,2.208,30
20160801|2016-05-18 17:00,19,2.21,2.21,2.209,2.209,34
20160801|2016-05-18 19:00,19,2.208,2.208,2.202,2.202,23
20160801|2016-05-18 19:30,19,2.202,2.204,2.202,2.203,26
20160801|2016-05-18 20:00,19,2.203,2.204,2.201,2.201,37
20160801|2016-05-18 20:30,19,2.201,2.201,2.2,2.2,14
20160801|2016-05-18 21:00,19,2.202,2.202,2.2,2.201,48
20160801|2016-05-18 21:30,19,2.201,2.203,2.199,2.2,34
20160801|2016-05-18 22:00,19,2.2,2.2,2.196,2.196,27
20160801|2016-05-18 22:30,19,2.196,2.196,2.196,2.196,2
20160801|2016-05-18 23:00,19,2.196,2.196,2.196,2.196,8
20160801|2016-05-18 23:30,19,2.196,2.197,2.196,2.197,14
20160801|2016-05-19 00:00,19,2.197,2.197,2.197,2.197,5
20160801|2016-05-19 00:30,19,2.196,2.197,2.194,2.194,11
20160801|2016-05-19 01:00,19,2.195,2.195,2.193,2.194,50
20160801|2016-05-19 01:30,19,2.194,2.194,2.19,2.191,24
20160801|2016-05-19 02:00,19,2.19,2.19,2.19,2.19,9
20160801|2016-05-19 02:30,19,2.192,2.197,2.192,2.196,41
20160801|2016-05-19 03:00,19,2.195,2.195,2.19,2.193,12
20160801|2016-05-19 03:30,19,2.193,2.197,2.192,2.197,21
20160801|2016-05-19 04:00,19,2.197,2.197,2.178,2.179,57
20160801|2016-05-19 04:30,19,2.182,2.187,2.182,2.187,8
20160801|2016-05-19 05:00,19,2.184,2.188,2.184,2.185,24
20160801|2016-05-19 05:30,19,2.187,2.187,2.187,2.187,2
20160801|2016-05-19 06:00,19,2.187,2.199,2.185,2.199,20
20160801|2016-05-19 06:30,19,2.2,2.214,2.199,2.214,23
20160801|2016-05-19 07:00,19,2.214,2.228,2.209,2.213,574
20160801|2016-05-19 07:30,19,2.215,2.219,2.212,2.212,26
20160801|2016-05-19 08:00,19,2.211,2.212,2.181,2.19,382
20160801|2016-05-19 08:30,19,2.186,2.191,2.181,2.187,231
20160801|2016-05-19 09:00,19,2.188,2.192,2.185,2.185,210
20160801|2016-05-19 09:30,19,2.186,2.225,2.157,2.219,1715
20160801|2016-05-19 10:00,19,2.219,2.245,2.219,2.236,1758
20160801|2016-05-19 10:30,19,2.236,2.258,2.234,2.258,945
20160801|2016-05-19 11:00,19,2.258,2.261,2.249,2.255,635
20160801|2016-05-19 11:30,19,2.255,2.255,2.244,2.253,193
20160801|2016-05-19 12:00,19,2.255,2.28,2.254,2.279,866
20160801|2016-05-19 12:30,19,2.275,2.282,2.272,2.275,202
20160801|2016-05-19 13:00,19,2.276,2.284,2.275,2.278,276
20160801|2016-05-19 13:30,19,2.278,2.28,2.275,2.278,106
20160801|2016-05-19 14:00,19,2.278,2.278,2.271,2.271,79
20160801|2016-05-19 14:30,19,2.272,2.274,2.27,2.271,20
20160801|2016-05-19 15:00,19,2.27,2.272,2.268,2.269,46
20160801|2016-05-19 15:30,19,2.269,2.269,2.267,2.267,5
20160801|2016-05-19 17:00,20,2.276,2.278,2.276,2.278,12
20160801|2016-05-19 17:30,20,2.265,2.265,2.265,2.265,2
20160801|2016-05-19 18:00,20,2.267,2.267,2.267,2.267,3
20160801|2016-05-19 19:00,20,2.269,2.269,2.262,2.265,3
20160801|2016-05-19 19:30,20,2.264,2.264,2.262,2.262,12
20160801|2016-05-19 20:00,20,2.262,2.262,2.262,2.262,2
20160801|2016-05-19 23:30,20,2.269,2.272,2.268,2.268,20
20160801|2016-05-20 00:00,20,2.268,2.268,2.268,2.268,1
20160801|2016-05-20 00:30,20,2.267,2.267,2.259,2.259,8
20160801|2016-05-20 02:30,20,2.267,2.267,2.267,2.267,2
20160801|2016-05-20 03:00,20,2.262,2.271,2.261,2.271,11
20160801|2016-05-20 03:30,20,2.27,2.281,2.27,2.28,17
20160801|2016-05-20 04:00,20,2.279,2.283,2.278,2.278,3
20160801|2016-05-20 04:30,20,2.283,2.285,2.281,2.281,4
20160801|2016-05-20 05:00,20,2.274,2.274,2.267,2.269,6
20160801|2016-05-20 05:30,20,2.267,2.269,2.267,2.269,2
20160801|2016-05-20 06:00,20,2.269,2.276,2.269,2.276,10
20160801|2016-05-20 06:30,20,2.279,2.283,2.276,2.276,16
20160801|2016-05-20 07:00,20,2.282,2.292,2.281,2.29,173
20160801|2016-05-20 07:30,20,2.286,2.296,2.281,2.296,116
20160801|2016-05-20 08:00,20,2.293,2.32,2.286,2.309,773
20160801|2016-05-20 08:30,20,2.308,2.311,2.301,2.304,367
20160801|2016-05-20 09:00,20,2.304,2.308,2.297,2.299,458
20160801|2016-05-20 09:30,20,2.298,2.298,2.28,2.286,484
20160801|2016-05-20 10:00,20,2.286,2.29,2.283,2.284,156
20160801|2016-05-20 10:30,20,2.283,2.289,2.28,2.285,134
20160801|2016-05-20 11:00,20,2.284,2.285,2.273,2.284,300
20160801|2016-05-20 11:30,20,2.284,2.292,2.279,2.291,83
20160801|2016-05-20 12:00,20,2.292,2.293,2.279,2.281,140
20160801|2016-05-20 12:30,20,2.281,2.284,2.278,2.284,78
20160801|2016-05-20 13:00,20,2.287,2.287,2.282,2.283,383
20160801|2016-05-20 13:30,20,2.283,2.284,2.279,2.279,115
20160801|2016-05-20 14:00,20,2.28,2.281,2.279,2.28,57
20160801|2016-05-20 14:30,20,2.28,2.28,2.276,2.276,75
20160801|2016-05-20 15:00,20,2.275,2.277,2.272,2.276,27
20160801|2016-05-20 15:30,20,2.276,2.276,2.273,2.273,16
20160801|2016-05-22 17:00,23,2.323,2.324,2.313,2.317,34
20160801|2016-05-22 17:30,23,2.313,2.313,2.312,2.313,10
20160801|2016-05-22 18:00,23,2.312,2.316,2.311,2.316,22
20160801|2016-05-22 18:30,23,2.317,2.319,2.317,2.319,6
20160801|2016-05-22 19:00,23,2.319,2.325,2.319,2.325,25
20160801|2016-05-22 19:30,23,2.327,2.333,2.327,2.333,7
20160801|2016-05-22 20:00,23,2.332,2.332,2.332,2.332,1
20160801|2016-05-22 20:30,23,2.333,2.333,2.333,2.333,5
20160801|2016-05-22 21:00,23,2.335,2.335,2.335,2.335,1
20160801|2016-05-22 21:30,23,2.336,2.336,2.336,2.336,4
20160801|2016-05-22 22:30,23,2.336,2.34,2.335,2.34,10
20160801|2016-05-22 23:00,23,2.341,2.341,2.336,2.336,6
20160801|2016-05-22 23:30,23,2.333,2.333,2.331,2.333,8
20160801|2016-05-23 00:00,23,2.333,2.333,2.332,2.332,8
20160801|2016-05-23 00:30,23,2.334,2.335,2.332,2.332,8
20160801|2016-05-23 01:00,23,2.334,2.337,2.331,2.337,10
20160801|2016-05-23 01:30,23,2.337,2.337,2.333,2.334,8
20160801|2016-05-23 02:00,23,2.334,2.336,2.322,2.322,11
20160801|2016-05-23 02:30,23,2.322,2.33,2.322,2.325,18
20160801|2016-05-23 03:00,23,2.327,2.327,2.324,2.327,9
20160801|2016-05-23 03:30,23,2.327,2.328,2.324,2.327,17
20160801|2016-05-23 04:00,23,2.324,2.327,2.321,2.324,19
20160801|2016-05-23 04:30,23,2.327,2.327,2.325,2.325,9
20160801|2016-05-23 05:00,23,2.326,2.33,2.326,2.329,13
20160801|2016-05-23 05:30,23,2.33,2.33,2.321,2.323,16
20160801|2016-05-23 06:00,23,2.322,2.325,2.31,2.311,138
20160801|2016-05-23 06:30,23,2.311,2.314,2.31,2.31,82
20160801|2016-05-23 07:00,23,2.309,2.319,2.308,2.318,135
20160801|2016-05-23 07:30,23,2.318,2.329,2.318,2.329,99
20160801|2016-05-23 08:00,23,2.329,2.34,2.328,2.333,321
20160801|2016-05-23 08:30,23,2.335,2.336,2.324,2.326,308
20160801|2016-05-23 09:00,23,2.326,2.327,2.306,2.306,157
20160801|2016-05-23 09:30,23,2.306,2.311,2.3,2.302,383
20160801|2016-05-23 10:00,23,2.302,2.303,2.296,2.297,470
20160801|2016-05-23 10:30,23,2.296,2.298,2.285,2.286,229
20160801|2016-05-23 11:00,23,2.285,2.291,2.279,2.279,162
20160801|2016-05-23 11:30,23,2.279,2.279,2.269,2.275,137
20160801|2016-05-23 12:00,23,2.275,2.275,2.262,2.274,337
20160801|2016-05-23 12:30,23,2.273,2.278,2.27,2.278,343
20160801|2016-05-23 13:00,23,2.277,2.278,2.269,2.273,233
20160801|2016-05-23 13:30,23,2.273,2.275,2.27,2.273,211
20160801|2016-05-23 14:00,23,2.272,2.277,2.272,2.275,26
20160801|2016-05-23 14:30,23,2.273,2.274,2.272,2.274,30
20160801|2016-05-23 15:00,23,2.274,2.275,2.272,2.272,19
20160801|2016-05-23 15:30,23,2.274,2.275,2.273,2.273,18
20160801|2016-05-23 17:00,24,2.274,2.275,2.268,2.275,14
20160801|2016-05-23 18:00,24,2.267,2.267,2.267,2.267,1
20160801|2016-05-23 18:30,24,2.267,2.267,2.267,2.267,1
20160801|2016-05-23 19:00,24,2.266,2.267,2.261,2.263,58
20160801|2016-05-23 19:30,24,2.261,2.261,2.257,2.257,24
20160801|2016-05-23 20:30,24,2.257,2.257,2.257,2.257,1
20160801|2016-05-23 21:30,24,2.264,2.268,2.264,2.268,15
20160801|2016-05-24 00:00,24,2.261,2.265,2.261,2.265,2
20160801|2016-05-24 00:30,24,2.262,2.264,2.262,2.263,12
20160801|2016-05-24 01:00,24,2.262,2.263,2.26,2.263,7
20160801|2016-05-24 01:30,24,2.263,2.263,2.263,2.263,3
20160801|2016-05-24 02:00,24,2.264,2.269,2.264,2.268,16
20160801|2016-05-24 02:30,24,2.269,2.271,2.268,2.268,9
20160801|2016-05-24 03:00,24,2.27,2.27,2.27,2.27,1
20160801|2016-05-24 04:00,24,2.27,2.271,2.27,2.271,2
20160801|2016-05-24 04:30,24,2.27,2.273,2.27,2.273,3
20160801|2016-05-24 05:00,24,2.269,2.269,2.268,2.268,2
20160801|2016-05-24 05:30,24,2.263,2.266,2.263,2.266,22
20160801|2016-05-24 06:00,24,2.264,2.265,2.263,2.265,5
20160801|2016-05-24 06:30,24,2.268,2.291,2.268,2.29,174
20160801|2016-05-24 07:00,24,2.288,2.29,2.281,2.287,142
20160801|2016-05-24 07:30,24,2.287,2.29,2.268,2.272,356
20160801|2016-05-24 08:00,24,2.27,2.277,2.244,2.254,1485
20160801|2016-05-24 08:30,24,2.255,2.257,2.236,2.237,360
20160801|2016-05-24 09:00,24,2.237,2.247,2.237,2.245,366
20160801|2016-05-24 09:30,24,2.242,2.248,2.241,2.247,390
20160801|2016-05-24 10:00,24,2.246,2.246,2.237,2.238,273
20160801|2016-05-24 10:30,24,2.239,2.239,2.226,2.228,245
20160801|2016-05-24 11:00,24,2.227,2.236,2.224,2.234,504
20160801|2016-05-24 11:30,24,2.235,2.239,2.231,2.235,244
20160801|2016-05-24 12:00,24,2.233,2.238,2.229,2.231,466
20160801|2016-05-24 12:30,24,2.233,2.234,2.229,2.234,594
20160801|2016-05-24 13:00,24,2.234,2.24,2.231,2.233,1465
20160801|2016-05-24 13:30,24,2.232,2.241,2.231,2.24,349
20160801|2016-05-24 14:00,24,2.241,2.242,2.236,2.241,41
20160801|2016-05-24 14:30,24,2.242,2.244,2.238,2.24,77
20160801|2016-05-24 15:00,24,2.239,2.239,2.232,2.235,47
20160801|2016-05-24 15:30,24,2.234,2.235,2.232,2.232,16
20160801|2016-05-24 17:00,25,2.207,2.228,2.207,2.224,61
20160801|2016-05-24 18:30,25,2.225,2.225,2.225,2.225,2
20160801|2016-05-24 19:00,25,2.225,2.225,2.225,2.225,4
20160801|2016-05-24 19:30,25,2.225,2.225,2.225,2.225,20
20160801|2016-05-24 20:00,25,2.225,2.225,2.225,2.225,16
20160801|2016-05-24 22:30,25,2.223,2.223,2.223,2.223,1
20160801|2016-05-24 23:30,25,2.223,2.224,2.223,2.224,2
20160801|2016-05-25 00:00,25,2.222,2.222,2.222,2.222,2
20160801|2016-05-25 00:30,25,2.22,2.22,2.22,2.22,1
20160801|2016-05-25 01:00,25,2.219,2.22,2.219,2.22,4
20160801|2016-05-25 01:30,25,2.225,2.225,2.223,2.223,2
20160801|2016-05-25 02:00,25,2.225,2.231,2.224,2.227,8
20160801|2016-05-25 02:30,25,2.227,2.227,2.225,2.227,7
20160801|2016-05-25 03:30,25,2.229,2.23,2.228,2.229,24
20160801|2016-05-25 04:00,25,2.229,2.23,2.229,2.23,3
20160801|2016-05-25 04:30,25,2.233,2.233,2.231,2.231,4
20160801|2016-05-25 05:00,25,2.231,2.238,2.229,2.238,38
20160801|2016-05-25 05:30,25,2.24,2.243,2.235,2.24,63
20160801|2016-05-25 06:00,25,2.24,2.255,2.239,2.255,64
20160801|2016-05-25 06:30,25,2.254,2.26,2.254,2.257,82
20160801|2016-05-25 07:00,25,2.257,2.257,2.242,2.243,245
20160801|2016-05-25 07:30,25,2.242,2.261,2.24,2.254,593
20160801|2016-05-25 08:00,25,2.253,2.254,2.236,2.241,1198
20160801|2016-05-25 08:30,25,2.242,2.245,2.228,2.238,1383
20160801|2016-05-25 09:00,25,2.239,2.244,2.236,2.238,533
20160801|2016-05-25 09:30,25,2.239,2.24,2.23,2.233,820
20160801|2016-05-25 10:00,25,2.233,2.239,2.228,2.238,725
20160801|2016-05-25 10:30,25,2.239,2.24,2.23,2.239,472
20160801|2016-05-25 11:00,25,2.24,2.241,2.233,2.241,408
20160801|2016-05-25 11:30,25,2.241,2.261,2.241,2.251,740
20160801|2016-05-25 12:00,25,2.251,2.257,2.247,2.254,387
20160801|2016-05-25 12:30,25,2.253,2.258,2.25,2.254,397
20160801|2016-05-25 13:00,25,2.256,2.284,2.252,2.28,9282
20160801|2016-05-25 13:30,25,2.28,2.281,2.262,2.264,857
20160801|2016-05-25 14:00,25,2.264,2.267,2.263,2.263,493
20160801|2016-05-25 14:30,25,2.263,2.266,2.26,2.262,246
20160801|2016-05-25 15:00,25,2.262,2.264,2.261,2.263,62
20160801|2016-05-25 15:30,25,2.262,2.263,2.262,2.263,2
20160801|2016-05-25 17:00,26,2.261,2.263,2.259,2.263,23
20160801|2016-05-25 18:30,26,2.261,2.261,2.261,2.261,1
20160801|2016-05-25 19:00,26,2.255,2.255,2.255,2.255,1
20160801|2016-05-25 19:30,26,2.257,2.257,2.257,2.257,1
20160801|2016-05-25 20:00,26,2.255,2.267,2.255,2.265,61
20160801|2016-05-25 20:30,26,2.264,2.264,2.26,2.26,19
20160801|2016-05-25 21:00,26,2.261,2.263,2.26,2.262,19
20160801|2016-05-25 21:30,26,2.262,2.262,2.262,2.262,2
20160801|2016-05-25 22:00,26,2.265,2.265,2.264,2.264,31
20160801|2016-05-25 22:30,26,2.265,2.267,2.261,2.263,31
20160801|2016-05-25 23:00,26,2.263,2.263,2.263,2.263,1
20160801|2016-05-25 23:30,26,2.263,2.263,2.258,2.258,9
20160801|2016-05-26 00:00,26,2.258,2.265,2.256,2.263,6
20160801|2016-05-26 00:30,26,2.268,2.275,2.268,2.273,55
20160801|2016-05-26 01:00,26,2.268,2.269,2.266,2.266,3
20160801|2016-05-26 02:00,26,2.266,2.266,2.256,2.256,6
20160801|2016-05-26 02:30,26,2.256,2.26,2.254,2.26,11
20160801|2016-05-26 03:00,26,2.26,2.26,2.258,2.258,7
20160801|2016-05-26 03:30,26,2.258,2.267,2.258,2.266,10
20160801|2016-05-26 04:00,26,2.264,2.272,2.263,2.267,26
20160801|2016-05-26 05:00,26,2.261,2.261,2.257,2.258,17
20160801|2016-05-26 05:30,26,2.261,2.272,2.261,2.269,91
20160801|2016-05-26 06:00,26,2.268,2.269,2.263,2.266,70
20160801|2016-05-26 06:30,26,2.264,2.266,2.259,2.26,139
20160801|2016-05-26 07:00,26,2.261,2.263,2.243,2.252,448
20160801|2016-05-26 07:30,26,2.251,2.257,2.245,2.249,701
20160801|2016-05-26 08:00,26,2.247,2.262,2.247,2.251,1376
20160801|2016-05-26 08:30,26,2.251,2.269,2.25,2.267,786
20160801|2016-05-26 09:00,26,2.267,2.28,2.262,2.27,1043
20160801|2016-05-26 09:30,26,2.262,2.266,2.231,2.249,3354
20160801|2016-05-26 10:00,26,2.25,2.253,2.248,2.248,636
20160801|2016-05-26 10:30,26,2.249,2.25,2.242,2.248,646
20160801|2016-05-26 11:00,26,2.248,2.253,2.245,2.249,511
20160801|2016-05-26 11:30,26,2.249,2.25,2.243,2.248,424
20160801|2016-05-26 12:00,26,2.248,2.248,2.244,2.247,313
20160801|2016-05-26 12:30,26,2.247,2.271,2.247,2.269,1394
20160801|2016-05-26 13:00,26,2.269,2.278,2.258,2.261,1929
20160801|2016-05-26 13:30,26,2.261,2.261,2.251,2.255,901
20160801|2016-05-26 14:00,26,2.255,2.257,2.252,2.256,217
20160801|2016-05-26 14:30,26,2.256,2.259,2.254,2.256,172
20160801|2016-05-26 15:00,26,2.255,2.259,2.255,2.256,53
20160801|2016-05-26 15:30,26,2.257,2.257,2.256,2.256,7
20160801|2016-05-26 17:00,27,2.257,2.257,2.253,2.253,10
20160801|2016-05-26 17:30,27,2.255,2.255,2.255,2.255,1
20160801|2016-05-26 19:00,27,2.254,2.254,2.253,2.253,2
20160801|2016-05-26 20:30,27,2.255,2.255,2.255,2.255,4
20160801|2016-05-26 21:00,27,2.254,2.254,2.253,2.253,4
20160801|2016-05-26 21:30,27,2.251,2.251,2.248,2.248,3
20160801|2016-05-26 22:00,27,2.251,2.267,2.251,2.255,22
20160801|2016-05-26 22:30,27,2.251,2.251,2.251,2.251,1
20160801|2016-05-26 23:00,27,2.254,2.254,2.254,2.254,3
20160801|2016-05-26 23:30,27,2.254,2.254,2.254,2.254,1
20160801|2016-05-27 00:00,27,2.252,2.252,2.252,2.252,3
20160801|2016-05-27 00:30,27,2.252,2.252,2.252,2.252,3
20160801|2016-05-27 01:00,27,2.252,2.256,2.252,2.256,15
20160801|2016-05-27 01:30,27,2.252,2.252,2.251,2.251,6
20160801|2016-05-27 02:00,27,2.252,2.253,2.252,2.253,5
20160801|2016-05-27 02:30,27,2.252,2.252,2.252,2.252,1
20160801|2016-05-27 03:00,27,2.251,2.252,2.247,2.248,23
20160801|2016-05-27 03:30,27,2.249,2.251,2.249,2.251,4
20160801|2016-05-27 04:00,27,2.249,2.249,2.248,2.248,11
20160801|2016-05-27 04:30,27,2.25,2.253,2.25,2.252,7
20160801|2016-05-27 05:00,27,2.251,2.254,2.251,2.254,18
20160801|2016-05-27 05:30,27,2.252,2.252,2.232,2.239,113
20160801|2016-05-27 06:00,27,2.238,2.238,2.228,2.235,64
20160801|2016-05-27 06:30,27,2.235,2.235,2.218,2.221,352
20160801|2016-05-27 07:00,27,2.221,2.223,2.213,2.221,372
20160801|2016-05-27 07:30,27,2.222,2.273,2.222,2.255,2410
20160801|2016-05-27 08:00,27,2.256,2.276,2.256,2.265,1506
20160801|2016-05-27 08:30,27,2.264,2.271,2.257,2.27,892
20160801|2016-05-27 09:00,27,2.27,2.28,2.265,2.274,1009
20160801|2016-05-27 09:30,27,2.274,2.28,2.27,2.277,936
20160801|2016-05-27 10:00,27,2.278,2.28,2.273,2.278,612
20160801|2016-05-27 10:30,27,2.277,2.287,2.276,2.285,494
20160801|2016-05-27 11:00,27,2.284,2.287,2.276,2.282,626
20160801|2016-05-27 11:30,27,2.283,2.29,2.281,2.289,483
20160801|2016-05-27 12:00,27,2.288,2.3,2.286,2.294,564
20160801|2016-05-27 12:30,27,2.293,2.295,2.284,2.285,368
20160801|2016-05-27 13:00,27,2.285,2.286,2.275,2.278,1392
20160801|2016-05-27 13:30,27,2.277,2.281,2.275,2.279,430
20160801|2016-05-27 14:00,27,2.278,2.282,2.277,2.277,180
20160801|2016-05-27 14:30,27,2.277,2.279,2.276,2.276,112
20160801|2016-05-27 15:00,27,2.278,2.279,2.275,2.277,74
20160801|2016-05-27 15:30,27,2.279,2.281,2.278,2.281,22
20160801|2016-05-29 17:00,31,2.272,2.276,2.271,2.276,26
20160801|2016-05-29 17:30,31,2.276,2.276,2.276,2.276,4
20160801|2016-05-29 19:00,31,2.284,2.284,2.28,2.28,2
20160801|2016-05-29 21:00,31,2.28,2.28,2.28,2.28,1
20160801|2016-05-29 21:30,31,2.28,2.281,2.28,2.281,5
20160801|2016-05-29 22:30,31,2.281,2.281,2.281,2.281,1
20160801|2016-05-29 23:00,31,2.283,2.283,2.283,2.283,1
20160801|2016-05-29 23:30,31,2.283,2.283,2.283,2.283,2
20160801|2016-05-30 00:00,31,2.274,2.276,2.274,2.276,3
20160801|2016-05-30 01:00,31,2.272,2.274,2.272,2.274,2
20160801|2016-05-30 01:30,31,2.275,2.277,2.275,2.277,2
20160801|2016-05-30 02:00,31,2.276,2.276,2.276,2.276,6
20160801|2016-05-30 02:30,31,2.28,2.28,2.28,2.28,2
20160801|2016-05-30 03:00,31,2.28,2.28,2.275,2.275,8
20160801|2016-05-30 03:30,31,2.276,2.28,2.276,2.28,14
20160801|2016-05-30 04:00,31,2.28,2.28,2.274,2.275,11
20160801|2016-05-30 04:30,31,2.276,2.276,2.276,2.276,1
20160801|2016-05-30 05:00,31,2.28,2.28,2.278,2.279,6
20160801|2016-05-30 05:30,31,2.273,2.273,2.265,2.273,35
20160801|2016-05-30 06:00,31,2.274,2.274,2.27,2.271,7
20160801|2016-05-30 06:30,31,2.274,2.275,2.271,2.275,6
20160801|2016-05-30 07:00,31,2.271,2.275,2.271,2.275,3
20160801|2016-05-30 07:30,31,2.274,2.274,2.264,2.267,74
20160801|2016-05-30 08:00,31,2.269,2.269,2.264,2.269,77
20160801|2016-05-30 08:30,31,2.271,2.279,2.271,2.279,25
20160801|2016-05-30 09:00,31,2.277,2.28,2.274,2.278,78
20160801|2016-05-30 09:30,31,2.277,2.28,2.27,2.271,26
20160801|2016-05-30 10:00,31,2.27,2.282,2.27,2.276,114
20160801|2016-05-30 10:30,31,2.276,2.278,2.275,2.275,17
20160801|2016-05-30 11:00,31,2.271,2.274,2.269,2.27,26
20160801|2016-05-30 11:30,31,2.268,2.27,2.267,2.267,20
20160801|2016-05-30 17:00,31,2.275,2.277,2.275,2.275,23
20160801|2016-05-30 18:00,31,2.275,2.276,2.275,2.276,18
20160801|2016-05-30 18:30,31,2.277,2.278,2.277,2.278,8
20160801|2016-05-30 19:00,31,2.281,2.281,2.281,2.281,1
20160801|2016-05-30 20:00,31,2.285,2.285,2.284,2.284,14
20160801|2016-05-30 20:30,31,2.284,2.284,2.281,2.281,2
20160801|2016-05-30 21:00,31,2.281,2.281,2.281,2.281,1
20160801|2016-05-30 21:30,31,2.284,2.285,2.283,2.283,22
20160801|2016-05-30 22:00,31,2.283,2.289,2.279,2.289,26
20160801|2016-05-30 23:30,31,2.289,2.289,2.284,2.284,14
20160801|2016-05-31 00:00,31,2.287,2.287,2.287,2.287,1
20160801|2016-05-31 00:30,31,2.287,2.288,2.287,2.288,2
20160801|2016-05-31 01:00,31,2.288,2.297,2.288,2.293,10
20160801|2016-05-31 01:30,31,2.294,2.295,2.292,2.293,10
20160801|2016-05-31 02:00,31,2.293,2.293,2.293,2.293,1
20160801|2016-05-31 02:30,31,2.292,2.293,2.287,2.289,21
20160801|2016-05-31 03:00,31,2.286,2.288,2.279,2.282,23
20160801|2016-05-31 03:30,31,2.283,2.287,2.283,2.287,10
20160801|2016-05-31 04:00,31,2.283,2.284,2.283,2.283,7
20160801|2016-05-31 04:30,31,2.286,2.292,2.286,2.292,30
20160801|2016-05-31 05:00,31,2.293,2.293,2.288,2.289,23
20160801|2016-05-31 05:30,31,2.29,2.294,2.286,2.287,49
20160801|2016-05-31 06:00,31,2.289,2.292,2.283,2.285,83
20160801|2016-05-31 06:30,31,2.284,2.307,2.284,2.3,249
20160801|2016-05-31 07:00,31,2.3,2.325,2.295,2.315,635
20160801|2016-05-31 07:30,31,2.315,2.323,2.31,2.322,484
20160801|2016-05-31 08:00,31,2.322,2.36,2.322,2.351,2097
20160801|2016-05-31 08:30,31,2.351,2.352,2.335,2.351,1706
20160801|2016-05-31 09:00,31,2.351,2.363,2.347,2.36,732
20160801|2016-05-31 09:30,31,2.361,2.362,2.352,2.361,1060
20160801|2016-05-31 10:00,31,2.361,2.373,2.358,2.366,1204
20160801|2016-05-31 10:30,31,2.367,2.378,2.367,2.376,1043
20160801|2016-05-31 11:00,31,2.377,2.377,2.366,2.369,687
20160801|2016-05-31 11:30,31,2.37,2.388,2.365,2.386,1575
20160801|2016-05-31 12:00,31,2.386,2.394,2.383,2.391,1307
20160801|2016-05-31 12:30,31,2.392,2.397,2.383,2.389,692
20160801|2016-05-31 13:00,31,2.388,2.392,2.38,2.38,2254
20160801|2016-05-31 13:30,31,2.38,2.381,2.374,2.377,891
20160801|2016-05-31 14:00,31,2.376,2.381,2.375,2.376,134
20160801|2016-05-31 14:30,31,2.376,2.379,2.373,2.375,142
20160801|2016-05-31 15:00,31,2.376,2.387,2.375,2.386,174
20160801|2016-05-31 15:30,31,2.384,2.385,2.377,2.383,114
20160801|2016-05-31 17:00,1,2.383,2.383,2.379,2.379,19
20160801|2016-05-31 17:30,1,2.38,2.38,2.379,2.379,11
20160801|2016-05-31 18:00,1,2.376,2.376,2.376,2.376,1
20160801|2016-05-31 18:30,1,2.379,2.379,2.379,2.379,2
20160801|2016-05-31 19:00,1,2.377,2.38,2.377,2.38,15
20160801|2016-05-31 19:30,1,2.38,2.38,2.38,2.38,3
20160801|2016-05-31 20:00,1,2.377,2.377,2.376,2.376,6
20160801|2016-05-31 20:30,1,2.375,2.376,2.375,2.376,3
20160801|2016-05-31 21:00,1,2.376,2.376,2.376,2.376,1
20160801|2016-05-31 21:30,1,2.379,2.379,2.379,2.379,13
20160801|2016-05-31 22:00,1,2.378,2.378,2.378,2.378,3
20160801|2016-05-31 22:30,1,2.378,2.378,2.378,2.378,10
20160801|2016-06-01 00:00,1,2.381,2.384,2.38,2.382,22
20160801|2016-06-01 01:00,1,2.379,2.382,2.379,2.382,11
20160801|2016-06-01 01:30,1,2.379,2.38,2.379,2.38,2
20160801|2016-06-01 02:00,1,2.378,2.38,2.377,2.378,7
20160801|2016-06-01 02:30,1,2.378,2.379,2.378,2.379,5
20160801|2016-06-01 03:00,1,2.379,2.379,2.377,2.379,15
20160801|2016-06-01 03:30,1,2.377,2.381,2.377,2.381,13
20160801|2016-06-01 04:00,1,2.38,2.392,2.38,2.385,49
20160801|2016-06-01 04:30,1,2.382,2.386,2.379,2.386,15
20160801|2016-06-01 05:00,1,2.38,2.39,2.379,2.39,40
20160801|2016-06-01 05:30,1,2.392,2.396,2.388,2.394,88
20160801|2016-06-01 06:00,1,2.395,2.399,2.381,2.394,246
20160801|2016-06-01 06:30,1,2.393,2.433,2.393,2.426,578
20160801|2016-06-01 07:00,1,2.426,2.434,2.413,2.418,1049
20160801|2016-06-01 07:30,1,2.419,2.426,2.414,2.422,644
20160801|2016-06-01 08:00,1,2.423,2.444,2.42,2.444,2006
20160801|2016-06-01 08:30,1,2.443,2.447,2.429,2.429,1023
20160801|2016-06-01 09:00,1,2.428,2.429,2.402,2.406,1664
20160801|2016-06-01 09:30,1,2.406,2.417,2.404,2.409,1995
20160801|2016-06-01 10:00,1,2.408,2.427,2.408,2.421,1075
20160801|2016-06-01 10:30,1,2.423,2.439,2.423,2.439,1193
20160801|2016-06-01 11:00,1,2.439,2.45,2.436,2.449,1682
20160801|2016-06-01 11:30,1,2.447,2.45,2.441,2.448,1142
20160801|2016-06-01 12:00,1,2.447,2.459,2.442,2.443,1706
20160801|2016-06-01 12:30,1,2.443,2.455,2.442,2.453,793
20160801|2016-06-01 13:00,1,2.454,2.456,2.445,2.455,1806
20160801|2016-06-01 13:30,1,2.455,2.455,2.45,2.452,480
20160801|2016-06-01 14:00,1,2.452,2.453,2.45,2.452,149
20160801|2016-06-01 14:30,1,2.452,2.457,2.447,2.456,245
20160801|2016-06-01 15:00,1,2.456,2.458,2.442,2.445,452
20160801|2016-06-01 15:30,1,2.445,2.454,2.445,2.451,43
20160801|2016-06-01 17:00,2,2.448,2.454,2.448,2.45,36
20160801|2016-06-01 17:30,2,2.453,2.453,2.452,2.452,13
20160801|2016-06-01 18:00,2,2.453,2.454,2.453,2.454,5
20160801|2016-06-01 18:30,2,2.455,2.455,2.454,2.454,14
20160801|2016-06-01 19:00,2,2.453,2.455,2.453,2.455,8
20160801|2016-06-01 19:30,2,2.455,2.456,2.453,2.455,14
20160801|2016-06-01 20:00,2,2.455,2.455,2.455,2.455,1
20160801|2016-06-01 20:30,2,2.456,2.456,2.455,2.455,4
20160801|2016-06-01 21:00,2,2.459,2.461,2.459,2.461,29
20160801|2016-06-01 21:30,2,2.46,2.46,2.46,2.46,5
20160801|2016-06-01 22:00,2,2.464,2.464,2.46,2.463,12
20160801|2016-06-01 23:00,2,2.463,2.465,2.462,2.465,11
20160801|2016-06-01 23:30,2,2.463,2.463,2.462,2.463,15
20160801|2016-06-02 00:00,2,2.464,2.468,2.464,2.466,13
20160801|2016-06-02 00:30,2,2.47,2.47,2.466,2.469,16
20160801|2016-06-02 01:00,2,2.468,2.468,2.468,2.468,5
20160801|2016-06-02 01:30,2,2.469,2.469,2.467,2.467,12
20160801|2016-06-02 02:00,2,2.468,2.468,2.463,2.466,66
20160801|2016-06-02 02:30,2,2.464,2.466,2.462,2.465,39
20160801|2016-06-02 03:00,2,2.466,2.467,2.462,2.466,34
20160801|2016-06-02 03:30,2,2.465,2.467,2.463,2.465,39
20160801|2016-06-02 04:00,2,2.465,2.466,2.463,2.466,60
20160801|2016-06-02 04:30,2,2.465,2.478,2.465,2.478,191
20160801|2016-06-02 05:00,2,2.478,2.485,2.471,2.471,324
20160801|2016-06-02 05:30,2,2.471,2.484,2.471,2.479,178
20160801|2016-06-02 06:00,2,2.477,2.484,2.469,2.472,194
20160801|2016-06-02 06:30,2,2.471,2.481,2.455,2.456,391
20160801|2016-06-02 07:00,2,2.454,2.462,2.443,2.45,856
20160801|2016-06-02 07:30,2,2.45,2.46,2.449,2.457,654
20160801|2016-06-02 08:00,2,2.458,2.471,2.456,2.462,1342
20160801|2016-06-02 08:30,2,2.461,2.469,2.459,2.463,971
20160801|2016-06-02 09:00,2,2.463,2.469,2.448,2.457,1607
20160801|2016-06-02 09:30,2,2.457,2.487,2.443,2.465,4668
20160801|2016-06-02 10:00,2,2.465,2.483,2.465,2.48,1733
20160801|2016-06-02 10:30,2,2.481,2.485,2.474,2.474,777
20160801|2016-06-02 11:00,2,2.473,2.497,2.473,2.494,1493
20160801|2016-06-02 11:30,2,2.493,2.5,2.483,2.485,1600
20160801|2016-06-02 12:00,2,2.486,2.486,2.474,2.483,772
20160801|2016-06-02 12:30,2,2.483,2.493,2.482,2.49,608
20160801|2016-06-02 13:00,2,2.491,2.495,2.48,2.482,1172
20160801|2016-06-02 13:30,2,2.481,2.485,2.477,2.478,894
20160801|2016-06-02 14:00,2,2.477,2.48,2.475,2.476,163
20160801|2016-06-02 14:30,2,2.476,2.482,2.474,2.479,182
20160801|2016-06-02 15:00,2,2.48,2.485,2.48,2.483,302
20160801|2016-06-02 15:30,2,2.485,2.487,2.484,2.487,82
20160801|2016-06-02 17:00,3,2.48,2.491,2.48,2.486,48
20160801|2016-06-02 17:30,3,2.488,2.488,2.485,2.486,27
20160801|2016-06-02 18:00,3,2.486,2.487,2.486,2.487,10
20160801|2016-06-02 18:30,3,2.487,2.487,2.486,2.487,21
20160801|2016-06-02 19:00,3,2.487,2.489,2.487,2.489,5
20160801|2016-06-02 19:30,3,2.489,2.49,2.489,2.49,14
20160801|2016-06-02 20:00,3,2.489,2.489,2.489,2.489,8
20160801|2016-06-02 20:30,3,2.49,2.49,2.488,2.49,30
20160801|2016-06-02 21:00,3,2.489,2.49,2.489,2.49,2
20160801|2016-06-02 21:30,3,2.49,2.495,2.488,2.495,23
20160801|2016-06-02 22:00,3,2.495,2.495,2.492,2.493,14
20160801|2016-06-02 22:30,3,2.495,2.495,2.493,2.493,4
20160801|2016-06-02 23:00,3,2.497,2.497,2.497,2.497,1
20160801|2016-06-02 23:30,3,2.495,2.495,2.491,2.494,40
20160801|2016-06-03 00:00,3,2.493,2.495,2.493,2.494,30
20160801|2016-06-03 00:30,3,2.495,2.495,2.489,2.493,21
20160801|2016-06-03 01:00,3,2.494,2.494,2.494,2.494,2
20160801|2016-06-03 01:30,3,2.494,2.495,2.494,2.494,23
20160801|2016-06-03 02:00,3,2.493,2.495,2.491,2.495,16
20160801|2016-06-03 02:30,3,2.496,2.497,2.491,2.497,13
20160801|2016-06-03 03:00,3,2.496,2.502,2.496,2.502,33
20160801|2016-06-03 03:30,3,2.503,2.503,2.502,2.503,20
20160801|2016-06-03 04:00,3,2.503,2.518,2.502,2.515,167
20160801|2016-06-03 04:30,3,2.515,2.516,2.509,2.51,95
20160801|2016-06-03 05:00,3,2.51,2.516,2.507,2.513,72
20160801|2016-06-03 05:30,3,2.515,2.516,2.512,2.515,58
20160801|2016-06-03 06:00,3,2.514,2.521,2.506,2.515,209
20160801|2016-06-03 06:30,3,2.514,2.529,2.513,2.517,412
20160801|2016-06-03 07:00,3,2.517,2.518,2.488,2.499,861
20160801|2016-06-03 07:30,3,2.498,2.507,2.487,2.505,1007
20160801|2016-06-03 08:00,3,2.505,2.518,2.501,2.504,2252
20160801|2016-06-03 08:30,3,2.504,2.515,2.484,2.488,1292
20160801|2016-06-03 09:00,3,2.488,2.498,2.467,2.472,2048
20160801|2016-06-03 09:30,3,2.471,2.481,2.464,2.478,1132
20160801|2016-06-03 10:00,3,2.478,2.491,2.474,2.487,911
20160801|2016-06-03 10:30,3,2.488,2.493,2.475,2.479,693
20160801|2016-06-03 11:00,3,2.481,2.49,2.478,2.49,699
20160801|2016-06-03 11:30,3,2.49,2.491,2.483,2.488,357
20160801|2016-06-03 12:00,3,2.487,2.49,2.484,2.488,413
20160801|2016-06-03 12:30,3,2.488,2.491,2.48,2.48,435
20160801|2016-06-03 13:00,3,2.481,2.482,2.472,2.474,1039
20160801|2016-06-03 13:30,3,2.475,2.476,2.468,2.47,494
20160801|2016-06-03 14:00,3,2.471,2.474,2.471,2.472,243
20160801|2016-06-03 14:30,3,2.472,2.477,2.47,2.476,197
20160801|2016-06-03 15:00,3,2.475,2.476,2.471,2.472,29
20160801|2016-06-03 15:30,3,2.475,2.475,2.471,2.474,16
20160801|2016-06-05 17:00,6,2.519,2.527,2.515,2.524,145
20160801|2016-06-05 17:30,6,2.521,2.523,2.517,2.52,40
20160801|2016-06-05 18:00,6,2.516,2.52,2.516,2.52,17
20160801|2016-06-05 18:30,6,2.523,2.549,2.517,2.517,141
20160801|2016-06-05 19:00,6,2.527,2.529,2.517,2.524,98
20160801|2016-06-05 19:30,6,2.528,2.529,2.525,2.525,57
20160801|2016-06-05 20:00,6,2.527,2.529,2.526,2.526,10
20160801|2016-06-05 20:30,6,2.529,2.529,2.522,2.524,36
20160801|2016-06-05 21:00,6,2.525,2.525,2.524,2.524,10
20160801|2016-06-05 21:30,6,2.524,2.526,2.524,2.524,17
20160801|2016-06-05 22:00,6,2.522,2.527,2.522,2.527,17
20160801|2016-06-05 22:30,6,2.529,2.53,2.529,2.53,10
20160801|2016-06-05 23:00,6,2.527,2.528,2.526,2.526,27
20160801|2016-06-05 23:30,6,2.528,2.528,2.526,2.526,11
20160801|2016-06-06 00:00,6,2.526,2.53,2.525,2.53,15
20160801|2016-06-06 00:30,6,2.528,2.528,2.527,2.527,8
20160801|2016-06-06 01:00,6,2.529,2.529,2.528,2.528,15
20160801|2016-06-06 01:30,6,2.528,2.528,2.524,2.526,56
20160801|2016-06-06 02:00,6,2.527,2.527,2.521,2.523,53
20160801|2016-06-06 02:30,6,2.524,2.524,2.519,2.52,86
20160801|2016-06-06 03:00,6,2.522,2.522,2.52,2.52,18
20160801|2016-06-06 03:30,6,2.519,2.519,2.514,2.515,98
20160801|2016-06-06 04:00,6,2.514,2.515,2.514,2.515,14
20160801|2016-06-06 04:30,6,2.515,2.515,2.514,2.514,6
20160801|2016-06-06 05:00,6,2.514,2.515,2.509,2.509,87
20160801|2016-06-06 05:30,6,2.509,2.512,2.507,2.507,84
20160801|2016-06-06 06:00,6,2.507,2.508,2.489,2.489,238
20160801|2016-06-06 06:30,6,2.489,2.508,2.489,2.501,318
20160801|2016-06-06 07:00,6,2.502,2.511,2.493,2.51,670
20160801|2016-06-06 07:30,6,2.51,2.526,2.504,2.512,1243
20160801|2016-06-06 08:00,6,2.514,2.521,2.485,2.488,1281
20160801|2016-06-06 08:30,6,2.488,2.499,2.479,2.481,1347
20160801|2016-06-06 09:00,6,2.481,2.496,2.478,2.493,919
20160801|2016-06-06 09:30,6,2.493,2.505,2.493,2.505,676
20160801|2016-06-06 10:00,6,2.504,2.512,2.502,2.511,829
20160801|2016-06-06 10:30,6,2.512,2.518,2.505,2.508,699
20160801|2016-06-06 11:00,6,2.508,2.515,2.507,2.513,654
20160801|2016-06-06 11:30,6,2.512,2.524,2.512,2.517,809
20160801|2016-06-06 12:00,6,2.517,2.531,2.515,2.524,758
20160801|2016-06-06 12:30,6,2.524,2.526,2.509,2.514,580
20160801|2016-06-06 13:00,6,2.513,2.541,2.511,2.539,4495
20160801|2016-06-06 13:30,6,2.54,2.544,2.537,2.539,1516
20160801|2016-06-06 14:00,6,2.54,2.541,2.535,2.538,205
20160801|2016-06-06 14:30,6,2.538,2.539,2.533,2.534,213
20160801|2016-06-06 15:00,6,2.535,2.535,2.517,2.517,272
20160801|2016-06-06 15:30,6,2.518,2.523,2.518,2.521,29
20160801|2016-06-06 17:00,7,2.523,2.523,2.518,2.518,4
20160801|2016-06-06 17:30,7,2.518,2.518,2.517,2.517,4
20160801|2016-06-06 18:00,7,2.516,2.517,2.516,2.517,2
20160801|2016-06-06 19:00,7,2.518,2.518,2.517,2.517,11
20160801|2016-06-06 19:30,7,2.519,2.519,2.515,2.515,22
20160801|2016-06-06 20:30,7,2.51,2.511,2.508,2.51,60
20160801|2016-06-06 21:00,7,2.51,2.513,2.51,2.513,54
20160801|2016-06-06 21:30,7,2.51,2.511,2.51,2.51,14
20160801|2016-06-06 22:00,7,2.509,2.511,2.509,2.511,4
20160801|2016-06-06 22:30,7,2.508,2.509,2.506,2.508,7
20160801|2016-06-06 23:00,7,2.511,2.511,2.511,2.511,1
20160801|2016-06-06 23:30,7,2.511,2.511,2.511,2.511,3
20160801|2016-06-07 00:00,7,2.507,2.507,2.504,2.504,2
20160801|2016-06-07 01:00,7,2.507,2.507,2.507,2.507,2
20160801|2016-06-07 01:30,7,2.506,2.507,2.506,2.507,5
20160801|2016-06-07 02:00,7,2.51,2.512,2.503,2.507,23
20160801|2016-06-07 02:30,7,2.507,2.508,2.507,2.508,7
20160801|2016-06-07 03:00,7,2.509,2.509,2.505,2.505,11
20160801|2016-06-07 03:30,7,2.507,2.516,2.507,2.515,52
20160801|2016-06-07 04:00,7,2.516,2.52,2.511,2.511,94
20160801|2016-06-07 04:30,7,2.512,2.516,2.504,2.508,39
20160801|2016-06-07 05:00,7,2.51,2.514,2.509,2.513,60
20160801|2016-06-07 05:30,7,2.514,2.516,2.51,2.51,35
20160801|2016-06-07 06:00,7,2.511,2.515,2.506,2.514,115
20160801|2016-06-07 06:30,7,2.515,2.526,2.514,2.521,322
20160801|2016-06-07 07:00,7,2.521,2.521,2.495,2.505,775
20160801|2016-06-07 07:30,7,2.505,2.505,2.489,2.501,944
20160801|2016-06-07 08:00,7,2.5,2.516,2.493,2.514,1880
20160801|2016-06-07 08:30,7,2.513,2.519,2.509,2.511,1059
20160801|2016-06-07 09:00,7,2.51,2.544,2.509,2.535,2460
20160801|2016-06-07 09:30,7,2.535,2.537,2.527,2.531,1413
20160801|2016-06-07 10:00,7,2.532,2.558,2.532,2.558,1850
20160801|2016-06-07 10:30,7,2.558,2.566,2.548,2.561,1473
20160801|2016-06-07 11:00,7,2.561,2.562,2.541,2.544,1326
20160801|2016-06-07 11:30,7,2.544,2.548,2.531,2.537,1200
20160801|2016-06-07 12:00,7,2.536,2.547,2.532,2.536,1454
20160801|2016-06-07 12:30,7,2.536,2.557,2.536,2.552,1976
20160801|2016-06-07 13:00,7,2.552,2.56,2.547,2.556,2702
20160801|2016-06-07 13:30,7,2.556,2.562,2.554,2.555,799
20160801|2016-06-07 14:00,7,2.555,2.562,2.555,2.56,222
20160801|2016-06-07 14:30,7,2.56,2.561,2.558,2.561,120
20160801|2016-06-07 15:00,7,2.561,2.567,2.56,2.567,67
20160801|2016-06-07 15:30,7,2.568,2.57,2.567,2.568,119
20160801|2016-06-07 17:00,8,2.562,2.562,2.562,2.562,3
20160801|2016-06-07 17:30,8,2.562,2.562,2.562,2.562,1
20160801|2016-06-07 18:00,8,2.563,2.565,2.563,2.565,3
20160801|2016-06-07 19:00,8,2.563,2.565,2.563,2.565,3
20160801|2016-06-07 19:30,8,2.566,2.568,2.566,2.568,4
20160801|2016-06-07 20:00,8,2.571,2.571,2.571,2.571,6
20160801|2016-06-07 20:30,8,2.571,2.571,2.57,2.57,5
20160801|2016-06-07 21:00,8,2.569,2.569,2.569,2.569,1
20160801|2016-06-07 21:30,8,2.571,2.574,2.571,2.574,3
20160801|2016-06-07 22:00,8,2.575,2.575,2.574,2.574,7
20160801|2016-06-07 23:00,8,2.575,2.575,2.575,2.575,1
20160801|2016-06-07 23:30,8,2.574,2.575,2.569,2.569,20
20160801|2016-06-08 00:00,8,2.569,2.572,2.569,2.57,5
20160801|2016-06-08 00:30,8,2.571,2.571,2.567,2.567,16
20160801|2016-06-08 01:00,8,2.565,2.565,2.565,2.565,2
20160801|2016-06-08 01:30,8,2.563,2.563,2.563,2.563,1
20160801|2016-06-08 02:00,8,2.561,2.562,2.559,2.559,14
20160801|2016-06-08 02:30,8,2.56,2.567,2.559,2.567,32
20160801|2016-06-08 03:00,8,2.565,2.571,2.562,2.57,56
20160801|2016-06-08 03:30,8,2.571,2.574,2.57,2.574,36
20160801|2016-06-08 04:00,8,2.574,2.576,2.569,2.57,16
20160801|2016-06-08 04:30,8,2.57,2.572,2.57,2.571,5
20160801|2016-06-08 05:00,8,2.569,2.57,2.564,2.566,62
20160801|2016-06-08 05:30,8,2.57,2.578,2.57,2.574,75
20160801|2016-06-08 06:00,8,2.573,2.577,2.567,2.569,182
20160801|2016-06-08 06:30,8,2.568,2.583,2.565,2.58,242
20160801|2016-06-08 07:00,8,2.579,2.58,2.558,2.562,933
20160801|2016-06-08 07:30,8,2.563,2.564,2.541,2.553,911
20160801|2016-06-08 08:00,8,2.554,2.572,2.551,2.553,1401
20160801|2016-06-08 08:30,8,2.554,2.567,2.543,2.554,2119
20160801|2016-06-08 09:00,8,2.555,2.564,2.548,2.555,1469
20160801|2016-06-08 09:30,8,2.554,2.57,2.554,2.563,1658
20160801|2016-06-08 10:00,8,2.564,2.568,2.552,2.554,1421
20160801|2016-06-08 10:30,8,2.555,2.563,2.55,2.552,1218
20160801|2016-06-08 11:00,8,2.551,2.555,2.547,2.548,885
20160801|2016-06-08 11:30,8,2.548,2.554,2.536,2.541,1074
20160801|2016-06-08 12:00,8,2.541,2.542,2.531,2.536,885
20160801|2016-06-08 12:30,8,2.536,2.543,2.532,2.534,958
20160801|2016-06-08 13:00,8,2.535,2.55,2.534,2.543,1078
20160801|2016-06-08 13:30,8,2.543,2.545,2.536,2.536,345
20160801|2016-06-08 14:00,8,2.537,2.54,2.534,2.54,214
20160801|2016-06-08 14:30,8,2.54,2.54,2.537,2.538,120
20160801|2016-06-08 15:00,8,2.538,2.55,2.535,2.543,181
20160801|2016-06-08 15:30,8,2.542,2.542,2.535,2.535,46
20160801|2016-06-08 17:00,9,2.535,2.539,2.535,2.539,31
20160801|2016-06-08 17:30,9,2.539,2.539,2.538,2.538,22
20160801|2016-06-08 18:00,9,2.539,2.539,2.539,2.539,7
20160801|2016-06-08 18:30,9,2.54,2.543,2.54,2.543,23
20160801|2016-06-08 19:00,9,2.542,2.545,2.542,2.545,20
20160801|2016-06-08 20:00,9,2.545,2.545,2.545,2.545,2
20160801|2016-06-08 20:30,9,2.545,2.546,2.545,2.546,9
20160801|2016-06-08 21:30,9,2.542,2.542,2.542,2.542,4
20160801|2016-06-08 22:00,9,2.542,2.544,2.542,2.544,3
20160801|2016-06-08 23:00,9,2.545,2.545,2.545,2.545,11
20160801|2016-06-08 23:30,9,2.543,2.543,2.542,2.542,2
20160801|2016-06-09 00:30,9,2.543,2.544,2.543,2.544,6
20160801|2016-06-09 01:00,9,2.545,2.549,2.545,2.549,29
20160801|2016-06-09 02:00,9,2.551,2.551,2.548,2.548,43
20160801|2016-06-09 02:30,9,2.547,2.549,2.545,2.546,8
20160801|2016-06-09 03:00,9,2.547,2.547,2.545,2.545,9
20160801|2016-06-09 03:30,9,2.543,2.543,2.535,2.537,69
20160801|2016-06-09 04:00,9,2.538,2.538,2.53,2.531,101
20160801|2016-06-09 04:30,9,2.53,2.534,2.53,2.532,34
20160801|2016-06-09 05:00,9,2.532,2.537,2.53,2.537,84
20160801|2016-06-09 05:30,9,2.535,2.537,2.532,2.533,52
20160801|2016-06-09 06:00,9,2.535,2.55,2.53,2.548,199
20160801|2016-06-09 06:30,9,2.544,2.548,2.537,2.547,185
20160801|2016-06-09 07:00,9,2.547,2.557,2.545,2.55,748
20160801|2016-06-09 07:30,9,2.549,2.555,2.534,2.535,781
20160801|2016-06-09 08:00,9,2.535,2.546,2.528,2.537,1079
20160801|2016-06-09 08:30,9,2.536,2.543,2.531,2.531,986
20160801|2016-06-09 09:00,9,2.532,2.538,2.526,2.534,966
20160801|2016-06-09 09:30,9,2.536,2.649,2.536,2.644,11011
20160801|2016-06-09 10:00,9,2.645,2.689,2.644,2.665,7192
20160801|2016-06-09 10:30,9,2.664,2.687,2.664,2.682,1865
20160801|2016-06-09 11:00,9,2.683,2.685,2.662,2.671,1837
20160801|2016-06-09 11:30,9,2.672,2.677,2.666,2.669,1146
20160801|2016-06-09 12:00,9,2.669,2.683,2.665,2.681,1318
20160801|2016-06-09 12:30,9,2.679,2.697,2.678,2.692,1609
20160801|2016-06-09 13:00,9,2.692,2.703,2.681,2.689,3846
20160801|2016-06-09 13:30,9,2.688,2.688,2.679,2.679,664
20160801|2016-06-09 14:00,9,2.678,2.68,2.672,2.673,244
20160801|2016-06-09 14:30,9,2.675,2.675,2.671,2.675,276
20160801|2016-06-09 15:00,9,2.676,2.676,2.669,2.669,98
20160801|2016-06-09 15:30,9,2.668,2.671,2.663,2.663,42
20160801|2016-06-09 17:00,10,2.663,2.67,2.663,2.668,41
20160801|2016-06-09 17:30,10,2.667,2.668,2.666,2.666,3
20160801|2016-06-09 18:00,10,2.667,2.668,2.667,2.668,2
20160801|2016-06-09 18:30,10,2.668,2.668,2.668,2.668,1
20160801|2016-06-09 19:00,10,2.665,2.665,2.663,2.663,5
20160801|2016-06-09 19:30,10,2.663,2.664,2.663,2.664,4
20160801|2016-06-09 20:00,10,2.664,2.664,2.664,2.664,2
20160801|2016-06-09 21:00,10,2.665,2.669,2.665,2.668,11
20160801|2016-06-09 21:30,10,2.668,2.67,2.668,2.67,4
20160801|2016-06-09 22:00,10,2.671,2.671,2.667,2.667,3
20160801|2016-06-09 22:30,10,2.666,2.676,2.666,2.673,16
20160801|2016-06-09 23:00,10,2.673,2.674,2.668,2.668,24
20160801|2016-06-09 23:30,10,2.673,2.677,2.67,2.67,48
20160801|2016-06-10 00:00,10,2.665,2.665,2.665,2.665,1
20160801|2016-06-10 00:30,10,2.664,2.664,2.636,2.655,72
20160801|2016-06-10 01:00,10,2.652,2.661,2.652,2.661,25
20160801|2016-06-10 01:30,10,2.661,2.665,2.656,2.657,19
20160801|2016-06-10 02:00,10,2.659,2.659,2.652,2.657,100
20160801|2016-06-10 02:30,10,2.655,2.661,2.653,2.653,134
20160801|2016-06-10 03:00,10,2.654,2.655,2.645,2.646,84
20160801|2016-06-10 03:30,10,2.647,2.649,2.644,2.645,22
20160801|2016-06-10 04:00,10,2.645,2.648,2.64,2.646,77
20160801|2016-06-10 04:30,10,2.649,2.658,2.645,2.657,89
20160801|2016-06-10 05:00,10,2.656,2.66,2.65,2.66,81
20160801|2016-06-10 05:30,10,2.659,2.661,2.653,2.655,33
20160801|2016-06-10 06:00,10,2.658,2.659,2.651,2.657,118
20160801|2016-06-10 06:30,10,2.657,2.67,2.656,2.659,492
20160801|2016-06-10 07:00,10,2.659,2.667,2.648,2.664,1078
20160801|2016-06-10 07:30,10,2.664,2.68,2.66,2.679,1927
20160801|2016-06-10 08:00,10,2.68,2.683,2.649,2.653,2599
20160801|2016-06-10 08:30,10,2.653,2.654,2.626,2.633,3483
20160801|2016-06-10 09:00,10,2.634,2.641,2.631,2.631,1572
20160801|2016-06-10 09:30,10,2.631,2.634,2.622,2.632,2055
20160801|2016-06-10 10:00,10,2.632,2.642,2.632,2.634,1702
20160801|2016-06-10 10:30,10,2.635,2.645,2.63,2.643,1298
20160801|2016-06-10 11:00,10,2.643,2.648,2.636,2.647,1422
20160801|2016-06-10 11:30,10,2.646,2.651,2.635,2.637,1261
20160801|2016-06-10 12:00,10,2.638,2.642,2.633,2.638,1169
20160801|2016-06-10 12:30,10,2.638,2.64,2.623,2.624,1071
20160801|2016-06-10 13:00,10,2.623,2.633,2.617,2.623,3260
20160801|2016-06-10 13:30,10,2.625,2.635,2.624,2.635,911
20160801|2016-06-10 14:00,10,2.636,2.639,2.634,2.637,136
20160801|2016-06-10 14:30,10,2.637,2.646,2.636,2.646,234
20160801|2016-06-10 15:00,10,2.643,2.645,2.64,2.642,61
20160801|2016-06-10 15:30,10,2.641,2.647,2.641,2.643,49
20160801|2016-06-12 17:00,13,2.661,2.668,2.658,2.661,43
20160801|2016-06-12 18:00,13,2.658,2.658,2.657,2.657,23
20160801|2016-06-12 18:30,13,2.657,2.659,2.657,2.659,5
20160801|2016-06-12 19:00,13,2.658,2.659,2.658,2.659,4
20160801|2016-06-12 19:30,13,2.659,2.659,2.655,2.657,42
20160801|2016-06-12 20:00,13,2.655,2.655,2.654,2.654,12
20160801|2016-06-12 20:30,13,2.654,2.654,2.649,2.65,31
20160801|2016-06-12 21:00,13,2.656,2.657,2.656,2.656,4
20160801|2016-06-12 21:30,13,2.656,2.656,2.656,2.656,2
20160801|2016-06-12 22:00,13,2.655,2.655,2.653,2.654,12
20160801|2016-06-12 22:30,13,2.656,2.656,2.656,2.656,4
20160801|2016-06-12 23:30,13,2.653,2.658,2.653,2.658,10
20160801|2016-06-13 00:00,13,2.659,2.661,2.658,2.658,14
20160801|2016-06-13 00:30,13,2.66,2.661,2.66,2.661,2
20160801|2016-06-13 01:00,13,2.659,2.661,2.655,2.655,17
20160801|2016-06-13 01:30,13,2.658,2.662,2.658,2.661,20
20160801|2016-06-13 02:00,13,2.661,2.663,2.657,2.658,33
20160801|2016-06-13 02:30,13,2.656,2.657,2.652,2.654,12
20160801|2016-06-13 03:00,13,2.654,2.656,2.653,2.656,6
20160801|2016-06-13 03:30,13,2.655,2.659,2.655,2.659,16
20160801|2016-06-13 04:00,13,2.658,2.658,2.654,2.657,15
20160801|2016-06-13 04:30,13,2.656,2.658,2.656,2.658,13
20160801|2016-06-13 05:00,13,2.658,2.661,2.655,2.659,43
20160801|2016-06-13 05:30,13,2.66,2.67,2.66,2.667,100
20160801|2016-06-13 06:00,13,2.666,2.691,2.665,2.686,639
20160801|2016-06-13 06:30,13,2.687,2.7,2.682,2.683,393
20160801|2016-06-13 07:00,13,2.682,2.682,2.669,2.673,751
20160801|2016-06-13 07:30,13,2.674,2.691,2.674,2.681,1205
20160801|2016-06-13 08:00,13,2.68,2.685,2.66,2.678,1611
20160801|2016-06-13 08:30,13,2.677,2.684,2.673,2.68,1392
20160801|2016-06-13 09:00,13,2.68,2.69,2.677,2.684,1043
20160801|2016-06-13 09:30,13,2.683,2.686,2.669,2.671,940
20160801|2016-06-13 10:00,13,2.671,2.685,2.67,2.682,545
20160801|2016-06-13 10:30,13,2.681,2.685,2.675,2.677,707
20160801|2016-06-13 11:00,13,2.677,2.679,2.663,2.666,868
20160801|2016-06-13 11:30,13,2.666,2.674,2.66,2.671,1050
20160801|2016-06-13 12:00,13,2.67,2.675,2.657,2.662,723
20160801|2016-06-13 12:30,13,2.662,2.664,2.646,2.649,1031
20160801|2016-06-13 13:00,13,2.649,2.655,2.635,2.655,2183
20160801|2016-06-13 13:30,13,2.654,2.655,2.647,2.649,444
20160801|2016-06-13 14:00,13,2.65,2.663,2.649,2.66,342
20160801|2016-06-13 14:30,13,2.659,2.661,2.656,2.66,151
20160801|2016-06-13 15:00,13,2.658,2.659,2.655,2.656,51
20160801|2016-06-13 15:30,13,2.655,2.655,2.639,2.649,90
20160801|2016-06-13 17:00,14,2.646,2.65,2.643,2.643,14
20160801|2016-06-13 17:30,14,2.643,2.643,2.643,2.643,1
20160801|2016-06-13 18:00,14,2.646,2.646,2.646,2.646,1
20160801|2016-06-13 19:00,14,2.646,2.652,2.646,2.652,9
20160801|2016-06-13 19:30,14,2.655,2.657,2.654,2.654,12
20160801|2016-06-13 20:00,14,2.655,2.655,2.653,2.653,4
20160801|2016-06-13 20:30,14,2.654,2.659,2.653,2.655,51
20160801|2016-06-13 21:00,14,2.656,2.657,2.655,2.657,8
20160801|2016-06-13 21:30,14,2.656,2.656,2.656,2.656,5
20160801|2016-06-13 22:00,14,2.656,2.656,2.65,2.651,9
20160801|2016-06-13 23:00,14,2.651,2.651,2.651,2.651,1
20160801|2016-06-13 23:30,14,2.65,2.653,2.65,2.65,5
20160801|2016-06-14 00:00,14,2.65,2.654,2.65,2.653,18
20160801|2016-06-14 00:30,14,2.653,2.653,2.651,2.651,5
20160801|2016-06-14 01:00,14,2.652,2.655,2.652,2.654,13
20160801|2016-06-14 01:30,14,2.654,2.656,2.654,2.656,6
20160801|2016-06-14 02:00,14,2.656,2.658,2.65,2.658,38
20160801|2016-06-14 02:30,14,2.659,2.659,2.654,2.654,18
20160801|2016-06-14 03:00,14,2.653,2.653,2.648,2.648,4
20160801|2016-06-14 03:30,14,2.65,2.65,2.64,2.643,87
20160801|2016-06-14 04:00,14,2.642,2.646,2.638,2.64,45
20160801|2016-06-14 04:30,14,2.642,2.647,2.639,2.639,52
20160801|2016-06-14 05:00,14,2.638,2.64,2.633,2.637,87
20160801|2016-06-14 05:30,14,2.636,2.64,2.631,2.639,87
20160801|2016-06-14 06:00,14,2.638,2.647,2.634,2.635,130
20160801|2016-06-14 06:30,14,2.638,2.639,2.628,2.628,150
20160801|2016-06-14 07:00,14,2.63,2.636,2.606,2.618,2062
20160801|2016-06-14 07:30,14,2.618,2.665,2.616,2.661,2309
20160801|2016-06-14 08:00,14,2.661,2.674,2.636,2.638,2268
20160801|2016-06-14 08:30,14,2.638,2.661,2.633,2.648,2555
20160801|2016-06-14 09:00,14,2.649,2.663,2.647,2.657,1684
20160801|2016-06-14 09:30,14,2.656,2.659,2.637,2.637,1270
20160801|2016-06-14 10:00,14,2.637,2.648,2.636,2.645,1297
20160801|2016-06-14 10:30,14,2.644,2.644,2.634,2.641,1672
20160801|2016-06-14 11:00,14,2.641,2.66,2.641,2.655,1909
20160801|2016-06-14 11:30,14,2.654,2.668,2.653,2.666,1834
20160801|2016-06-14 12:00,14,2.666,2.68,2.665,2.667,3354
20160801|2016-06-14 12:30,14,2.668,2.668,2.651,2.652,2046
20160801|2016-06-14 13:00,14,2.651,2.669,2.65,2.667,4324
20160801|2016-06-14 13:30,14,2.667,2.667,2.657,2.658,1283
20160801|2016-06-14 14:00,14,2.659,2.665,2.657,2.664,228
20160801|2016-06-14 14:30,14,2.664,2.665,2.66,2.662,251
20160801|2016-06-14 15:00,14,2.662,2.663,2.659,2.661,64
20160801|2016-06-14 15:30,14,2.662,2.666,2.66,2.666,30
20160801|2016-06-14 17:00,15,2.657,2.668,2.657,2.663,42
20160801|2016-06-14 18:00,15,2.663,2.663,2.661,2.661,2
20160801|2016-06-14 18:30,15,2.661,2.661,2.66,2.66,2
20160801|2016-06-14 19:00,15,2.665,2.665,2.665,2.665,1
20160801|2016-06-14 19:30,15,2.663,2.663,2.661,2.662,13
20160801|2016-06-14 20:00,15,2.666,2.666,2.666,2.666,1
20160801|2016-06-14 20:30,15,2.666,2.666,2.666,2.666,1
20160801|2016-06-14 21:00,15,2.666,2.666,2.666,2.666,3
20160801|2016-06-14 21:30,15,2.665,2.665,2.665,2.665,1
20160801|2016-06-14 22:00,15,2.666,2.666,2.665,2.665,6
20160801|2016-06-14 22:30,15,2.665,2.667,2.663,2.667,16
20160801|2016-06-14 23:00,15,2.665,2.668,2.665,2.668,2
20160801|2016-06-14 23:30,15,2.666,2.666,2.664,2.665,18
20160801|2016-06-15 00:00,15,2.667,2.668,2.666,2.668,9
20160801|2016-06-15 00:30,15,2.667,2.667,2.664,2.666,11
20160801|2016-06-15 01:00,15,2.663,2.663,2.659,2.662,7
20160801|2016-06-15 01:30,15,2.664,2.665,2.664,2.665,2
20160801|2016-06-15 02:00,15,2.661,2.664,2.661,2.664,18
20160801|2016-06-15 02:30,15,2.664,2.667,2.664,2.667,3
20160801|2016-06-15 03:00,15,2.664,2.665,2.66,2.66,31
20160801|2016-06-15 03:30,15,2.661,2.665,2.659,2.661,46
20160801|2016-06-15 04:00,15,2.659,2.662,2.659,2.66,15
20160801|2016-06-15 04:30,15,2.661,2.662,2.661,2.661,9
20160801|2016-06-15 05:00,15,2.66,2.669,2.66,2.666,50
20160801|2016-06-15 05:30,15,2.666,2.67,2.653,2.656,152
20160801|2016-06-15 06:00,15,2.655,2.667,2.654,2.662,158
20160801|2016-06-15 06:30,15,2.664,2.674,2.656,2.672,384
20160801|2016-06-15 07:00,15,2.671,2.68,2.652,2.671,1196
20160801|2016-06-15 07:30,15,2.671,2.686,2.667,2.686,1692
20160801|2016-06-15 08:00,15,2.686,2.686,2.662,2.677,2084
20160801|2016-06-15 08:30,15,2.676,2.685,2.669,2.676,1668
20160801|2016-06-15 09:00,15,2.676,2.68,2.669,2.673,855
20160801|2016-06-15 09:30,15,2.673,2.677,2.666,2.674,957
20160801|2016-06-15 10:00,15,2.674,2.682,2.671,2.678,907
20160801|2016-06-15 10:30,15,2.678,2.69,2.677,2.685,2025
20160801|2016-06-15 11:00,15,2.685,2.685,2.657,2.661,1417
20160801|2016-06-15 11:30,15,2.661,2.664,2.646,2.654,2195
20160801|2016-06-15 12:00,15,2.653,2.666,2.65,2.664,1224
20160801|2016-06-15 12:30,15,2.665,2.667,2.66,2.665,594
20160801|2016-06-15 13:00,15,2.663,2.666,2.65,2.656,2695
20160801|2016-06-15 13:30,15,2.656,2.657,2.646,2.648,954
20160801|2016-06-15 14:00,15,2.647,2.652,2.647,2.648,143
20160801|2016-06-15 14:30,15,2.649,2.649,2.642,2.648,320
20160801|2016-06-15 15:00,15,2.648,2.651,2.646,2.649,242
20160801|2016-06-15 15:30,15,2.649,2.65,2.644,2.646,138
20160801|2016-06-15 17:00,16,2.65,2.654,2.65,2.65,12
20160801|2016-06-15 17:30,16,2.647,2.649,2.646,2.646,7
20160801|2016-06-15 18:30,16,2.649,2.65,2.649,2.65,3
20160801|2016-06-15 19:00,16,2.649,2.651,2.649,2.651,4
20160801|2016-06-15 19:30,16,2.65,2.653,2.65,2.653,7
20160801|2016-06-15 20:00,16,2.653,2.653,2.653,2.653,1
20160801|2016-06-15 20:30,16,2.655,2.655,2.655,2.655,9
20160801|2016-06-15 21:00,16,2.655,2.656,2.653,2.656,18
20160801|2016-06-15 21:30,16,2.655,2.658,2.655,2.658,15
20160801|2016-06-15 22:00,16,2.655,2.655,2.654,2.655,4
20160801|2016-06-15 22:30,16,2.655,2.655,2.655,2.655,1
20160801|2016-06-15 23:00,16,2.654,2.654,2.654,2.654,2
20160801|2016-06-15 23:30,16,2.653,2.653,2.649,2.649,5
20160801|2016-06-16 00:00,16,2.647,2.647,2.634,2.644,26
20160801|2016-06-16 00:30,16,2.644,2.645,2.638,2.638,12
20160801|2016-06-16 01:00,16,2.637,2.64,2.634,2.64,13
20160801|2016-06-16 01:30,16,2.641,2.643,2.641,2.643,6
20160801|2016-06-16 02:00,16,2.641,2.646,2.638,2.639,36
20160801|2016-06-16 02:30,16,2.638,2.643,2.634,2.642,25
20160801|2016-06-16 03:00,16,2.64,2.644,2.638,2.644,11
20160801|2016-06-16 03:30,16,2.64,2.651,2.622,2.626,512
20160801|2016-06-16 04:00,16,2.625,2.631,2.625,2.631,35
20160801|2016-06-16 04:30,16,2.632,2.633,2.627,2.629,46
20160801|2016-06-16 05:00,16,2.629,2.63,2.621,2.624,76
20160801|2016-06-16 05:30,16,2.623,2.628,2.623,2.627,40
20160801|2016-06-16 06:00,16,2.627,2.635,2.625,2.634,53
20160801|2016-06-16 06:30,16,2.633,2.64,2.628,2.628,142
20160801|2016-06-16 07:00,16,2.628,2.655,2.628,2.655,543
20160801|2016-06-16 07:30,16,2.653,2.658,2.64,2.64,659
20160801|2016-06-16 08:00,16,2.641,2.648,2.634,2.645,1397
20160801|2016-06-16 08:30,16,2.645,2.645,2.633,2.639,923
20160801|2016-06-16 09:00,16,2.64,2.68,2.639,2.678,1662
20160801|2016-06-16 09:30,16,2.674,2.674,2.605,2.645,5595
20160801|2016-06-16 10:00,16,2.645,2.669,2.643,2.66,2624
20160801|2016-06-16 10:30,16,2.661,2.684,2.657,2.672,2251
20160801|2016-06-16 11:00,16,2.673,2.677,2.658,2.666,2219
20160801|2016-06-16 11:30,16,2.665,2.67,2.646,2.668,2171
20160801|2016-06-16 12:00,16,2.668,2.669,2.649,2.656,1555
20160801|2016-06-16 12:30,16,2.656,2.658,2.631,2.635,1336
20160801|2016-06-16 13:00,16,2.635,2.64,2.624,2.626,3060
20160801|2016-06-16 13:30,16,2.626,2.629,2.621,2.628,1093
20160801|2016-06-16 14:00,16,2.627,2.634,2.626,2.634,127
20160801|2016-06-16 14:30,16,2.633,2.635,2.628,2.633,163
20160801|2016-06-16 15:00,16,2.632,2.635,2.624,2.624,81
20160801|2016-06-16 15:30,16,2.625,2.63,2.624,2.628,19
20160801|2016-06-16 17:00,17,2.626,2.628,2.626,2.628,39
20160801|2016-06-16 17:30,17,2.63,2.63,2.63,2.63,1
20160801|2016-06-16 18:00,17,2.63,2.63,2.63,2.63,1
20160801|2016-06-16 18:30,17,2.629,2.63,2.628,2.628,30
20160801|2016-06-16 19:00,17,2.63,2.631,2.627,2.631,83
20160801|2016-06-16 19:30,17,2.632,2.632,2.632,2.632,11
20160801|2016-06-16 20:00,17,2.634,2.635,2.631,2.633,9
20160801|2016-06-16 20:30,17,2.634,2.634,2.631,2.634,9
20160801|2016-06-16 21:00,17,2.633,2.634,2.633,2.634,2
20160801|2016-06-16 21:30,17,2.633,2.637,2.633,2.637,14
20160801|2016-06-16 22:00,17,2.636,2.637,2.636,2.637,25
20160801|2016-06-16 22:30,17,2.637,2.637,2.635,2.635,6
20160801|2016-06-16 23:00,17,2.637,2.637,2.632,2.633,25
20160801|2016-06-16 23:30,17,2.633,2.633,2.63,2.632,37
20160801|2016-06-17 00:00,17,2.633,2.634,2.631,2.633,17
20160801|2016-06-17 00:30,17,2.633,2.633,2.633,2.633,1
20160801|2016-06-17 01:00,17,2.634,2.635,2.607,2.613,238
20160801|2016-06-17 01:30,17,2.615,2.62,2.613,2.62,170
20160801|2016-06-17 02:00,17,2.619,2.622,2.617,2.621,19
20160801|2016-06-17 02:30,17,2.621,2.642,2.619,2.639,223
20160801|2016-06-17 03:00,17,2.638,2.639,2.633,2.638,17
20160801|2016-06-17 03:30,17,2.639,2.64,2.633,2.636,88
20160801|2016-06-17 04:00,17,2.636,2.638,2.636,2.638,15
20160801|2016-06-17 04:30,17,2.637,2.637,2.635,2.637,17
20160801|2016-06-17 05:00,17,2.637,2.637,2.623,2.631,86
20160801|2016-06-17 05:30,17,2.633,2.633,2.63,2.632,31
20160801|2016-06-17 06:00,17,2.632,2.632,2.622,2.623,151
20160801|2016-06-17 06:30,17,2.623,2.634,2.621,2.632,373
20160801|2016-06-17 07:00,17,2.632,2.636,2.622,2.628,760
20160801|2016-06-17 07:30,17,2.628,2.63,2.61,2.614,1293
20160801|2016-06-17 08:00,17,2.613,2.65,2.613,2.643,2059
20160801|2016-06-17 08:30,17,2.643,2.664,2.64,2.656,1799
20160801|2016-06-17 09:00,17,2.656,2.661,2.649,2.66,1229
20160801|2016-06-17 09:30,17,2.661,2.674,2.657,2.666,1715
20160801|2016-06-17 10:00,17,2.667,2.667,2.656,2.657,1174
20160801|2016-06-17 10:30,17,2.656,2.659,2.65,2.656,1211
20160801|2016-06-17 11:00,17,2.656,2.658,2.644,2.652,1344
20160801|2016-06-17 11:30,17,2.653,2.662,2.65,2.659,944
20160801|2016-06-17 12:00,17,2.66,2.662,2.655,2.66,1403
20160801|2016-06-17 12:30,17,2.66,2.661,2.654,2.657,735
20160801|2016-06-17 13:00,17,2.658,2.67,2.653,2.667,4346
20160801|2016-06-17 13:30,17,2.668,2.677,2.662,2.675,2059
20160801|2016-06-17 14:00,17,2.674,2.682,2.673,2.68,274
20160801|2016-06-17 14:30,17,2.68,2.687,2.673,2.685,596
20160801|2016-06-17 15:00,17,2.685,2.686,2.679,2.685,102
20160801|2016-06-17 15:30,17,2.685,2.691,2.683,2.688,90
20160801|2016-06-19 17:00,20,2.691,2.719,2.688,2.708,401
20160801|2016-06-19 17:30,20,2.706,2.711,2.705,2.711,42
20160801|2016-06-19 18:00,20,2.709,2.713,2.705,2.706,17
20160801|2016-06-19 18:30,20,2.708,2.708,2.695,2.696,44
20160801|2016-06-19 19:00,20,2.697,2.701,2.696,2.698,30
20160801|2016-06-19 19:30,20,2.701,2.701,2.697,2.698,26
20160801|2016-06-19 20:00,20,2.7,2.701,2.698,2.701,14
20160801|2016-06-19 20:30,20,2.7,2.701,2.7,2.701,3
20160801|2016-06-19 21:00,20,2.701,2.702,2.699,2.702,23
20160801|2016-06-19 21:30,20,2.7,2.703,2.7,2.703,10
20160801|2016-06-19 22:00,20,2.703,2.703,2.702,2.703,15
20160801|2016-06-19 22:30,20,2.705,2.708,2.705,2.708,11
20160801|2016-06-19 23:00,20,2.706,2.707,2.701,2.701,18
20160801|2016-06-19 23:30,20,2.701,2.702,2.698,2.698,17
20160801|2016-06-20 00:00,20,2.698,2.699,2.695,2.696,18
20160801|2016-06-20 00:30,20,2.699,2.7,2.697,2.698,9
20160801|2016-06-20 01:00,20,2.698,2.705,2.698,2.701,14
20160801|2016-06-20 01:30,20,2.7,2.7,2.698,2.699,9
20160801|2016-06-20 02:00,20,2.7,2.706,2.699,2.704,87
20160801|2016-06-20 02:30,20,2.705,2.707,2.703,2.705,33
20160801|2016-06-20 03:00,20,2.705,2.712,2.705,2.708,85
20160801|2016-06-20 03:30,20,2.709,2.721,2.708,2.718,111
20160801|2016-06-20 04:00,20,2.718,2.725,2.718,2.724,99
20160801|2016-06-20 04:30,20,2.725,2.726,2.719,2.721,67
20160801|2016-06-20 05:00,20,2.721,2.722,2.705,2.714,132
20160801|2016-06-20 05:30,20,2.714,2.714,2.706,2.711,53
20160801|2016-06-20 06:00,20,2.708,2.713,2.706,2.708,113
20160801|2016-06-20 06:30,20,2.707,2.721,2.703,2.711,388
20160801|2016-06-20 07:00,20,2.712,2.714,2.699,2.706,742
20160801|2016-06-20 07:30,20,2.705,2.713,2.701,2.71,761
20160801|2016-06-20 08:00,20,2.711,2.711,2.688,2.693,2196
20160801|2016-06-20 08:30,20,2.694,2.72,2.694,2.716,3422
20160801|2016-06-20 09:00,20,2.716,2.725,2.71,2.716,2274
20160801|2016-06-20 09:30,20,2.717,2.749,2.716,2.741,3374
20160801|2016-06-20 10:00,20,2.741,2.766,2.735,2.766,4050
20160801|2016-06-20 10:30,20,2.766,2.776,2.761,2.77,2975
20160801|2016-06-20 11:00,20,2.77,2.779,2.762,2.778,2390
20160801|2016-06-20 11:30,20,2.778,2.782,2.771,2.774,1986
20160801|2016-06-20 12:00,20,2.775,2.782,2.772,2.782,1538
20160801|2016-06-20 12:30,20,2.782,2.785,2.762,2.767,2080
20160801|2016-06-20 13:00,20,2.767,2.779,2.755,2.778,4791
20160801|2016-06-20 13:30,20,2.778,2.779,2.773,2.773,1024
20160801|2016-06-20 14:00,20,2.774,2.774,2.763,2.764,552
20160801|2016-06-20 14:30,20,2.764,2.769,2.761,2.762,329
20160801|2016-06-20 15:00,20,2.762,2.769,2.761,2.766,215
20160801|2016-06-20 15:30,20,2.764,2.77,2.764,2.77,80
20160801|2016-06-20 17:00,21,2.776,2.776,2.76,2.764,85
20160801|2016-06-20 17:30,21,2.766,2.767,2.766,2.767,4
20160801|2016-06-20 18:00,21,2.767,2.767,2.767,2.767,1
20160801|2016-06-20 18:30,21,2.766,2.768,2.766,2.768,5
20160801|2016-06-20 19:00,21,2.768,2.771,2.763,2.77,26
20160801|2016-06-20 19:30,21,2.767,2.77,2.767,2.77,8
20160801|2016-06-20 20:00,21,2.769,2.769,2.767,2.769,8
20160801|2016-06-20 20:30,21,2.77,2.777,2.77,2.771,27
20160801|2016-06-20 21:00,21,2.775,2.775,2.77,2.77,16
20160801|2016-06-20 21:30,21,2.77,2.77,2.769,2.769,3
20160801|2016-06-20 22:00,21,2.77,2.77,2.769,2.77,10
20160801|2016-06-20 23:00,21,2.768,2.771,2.766,2.767,24
20160801|2016-06-20 23:30,21,2.765,2.765,2.755,2.757,69
20160801|2016-06-21 00:00,21,2.758,2.759,2.753,2.753,70
20160801|2016-06-21 00:30,21,2.753,2.754,2.753,2.754,25
20160801|2016-06-21 01:00,21,2.752,2.753,2.742,2.745,167
20160801|2016-06-21 01:30,21,2.746,2.748,2.744,2.747,39
20160801|2016-06-21 02:00,21,2.747,2.754,2.745,2.752,83
20160801|2016-06-21 02:30,21,2.752,2.752,2.745,2.752,54
20160801|2016-06-21 03:00,21,2.752,2.752,2.746,2.746,59
20160801|2016-06-21 03:30,21,2.747,2.76,2.747,2.76,85
20160801|2016-06-21 04:00,21,2.76,2.761,2.754,2.757,100
20160801|2016-06-21 04:30,21,2.756,2.76,2.753,2.758,37
20160801|2016-06-21 05:00,21,2.757,2.765,2.754,2.763,91
20160801|2016-06-21 05:30,21,2.764,2.782,2.762,2.774,255
20160801|2016-06-21 06:00,21,2.773,2.776,2.768,2.771,244
20160801|2016-06-21 06:30,21,2.77,2.771,2.751,2.755,572
20160801|2016-06-21 07:00,21,2.755,2.773,2.749,2.759,882
20160801|2016-06-21 07:30,21,2.759,2.768,2.753,2.762,1432
20160801|2016-06-21 08:00,21,2.762,2.784,2.757,2.778,3181
20160801|2016-06-21 08:30,21,2.777,2.812,2.768,2.791,4952
20160801|2016-06-21 09:00,21,2.791,2.802,2.785,2.785,2631
20160801|2016-06-21 09:30,21,2.785,2.79,2.767,2.768,2665
20160801|2016-06-21 10:00,21,2.769,2.791,2.761,2.789,2410
20160801|2016-06-21 10:30,21,2.789,2.794,2.778,2.783,2408
20160801|2016-06-21 11:00,21,2.783,2.791,2.776,2.782,2334
20160801|2016-06-21 11:30,21,2.782,2.789,2.776,2.786,1285
20160801|2016-06-21 12:00,21,2.785,2.788,2.78,2.785,615
20160801|2016-06-21 12:30,21,2.785,2.793,2.783,2.788,1326
20160801|2016-06-21 13:00,21,2.789,2.799,2.784,2.797,3383
20160801|2016-06-21 13:30,21,2.797,2.799,2.79,2.791,1494
20160801|2016-06-21 14:00,21,2.792,2.795,2.786,2.791,728
20160801|2016-06-21 14:30,21,2.79,2.791,2.783,2.789,534
20160801|2016-06-21 15:00,21,2.789,2.793,2.783,2.783,90
20160801|2016-06-21 15:30,21,2.783,2.793,2.783,2.793,105
20160801|2016-06-21 17:00,22,2.792,2.795,2.785,2.785,21
20160801|2016-06-21 17:30,22,2.787,2.787,2.783,2.785,19
20160801|2016-06-21 18:00,22,2.782,2.784,2.781,2.784,20
20160801|2016-06-21 18:30,22,2.785,2.785,2.78,2.78,38
20160801|2016-06-21 19:00,22,2.781,2.781,2.78,2.78,38
20160801|2016-06-21 19:30,22,2.781,2.781,2.781,2.781,1
20160801|2016-06-21 20:00,22,2.783,2.784,2.783,2.784,10
20160801|2016-06-21 20:30,22,2.783,2.784,2.782,2.784,3
20160801|2016-06-21 21:00,22,2.782,2.782,2.778,2.778,33
20160801|2016-06-21 21:30,22,2.778,2.785,2.775,2.779,32
20160801|2016-06-21 22:00,22,2.781,2.781,2.78,2.78,8
20160801|2016-06-21 23:00,22,2.78,2.782,2.777,2.782,10
20160801|2016-06-21 23:30,22,2.781,2.782,2.778,2.782,57
20160801|2016-06-22 00:00,22,2.78,2.8,2.779,2.8,95
20160801|2016-06-22 00:30,22,2.797,2.797,2.771,2.773,117
20160801|2016-06-22 01:00,22,2.775,2.78,2.775,2.78,35
20160801|2016-06-22 01:30,22,2.78,2.786,2.779,2.786,22
20160801|2016-06-22 02:00,22,2.786,2.791,2.786,2.79,138
20160801|2016-06-22 02:30,22,2.791,2.791,2.782,2.787,31
20160801|2016-06-22 03:00,22,2.784,2.787,2.778,2.787,67
20160801|2016-06-22 03:30,22,2.785,2.788,2.776,2.778,126
20160801|2016-06-22 04:00,22,2.777,2.777,2.767,2.773,140
20160801|2016-06-22 04:30,22,2.772,2.777,2.772,2.776,42
20160801|2016-06-22 05:00,22,2.775,2.777,2.77,2.772,75
20160801|2016-06-22 05:30,22,2.772,2.774,2.762,2.767,156
20160801|2016-06-22 06:00,22,2.765,2.767,2.756,2.765,325
20160801|2016-06-22 06:30,22,2.766,2.771,2.756,2.761,732
20160801|2016-06-22 07:00,22,2.76,2.79,2.758,2.787,3368
20160801|2016-06-22 07:30,22,2.786,2.794,2.77,2.78,1624
20160801|2016-06-22 08:00,22,2.779,2.804,2.77,2.8,3233
20160801|2016-06-22 08:30,22,2.8,2.802,2.787,2.791,3519
20160801|2016-06-22 09:00,22,2.791,2.797,2.786,2.793,2359
20160801|2016-06-22 09:30,22,2.792,2.8,2.789,2.794,2086
20160801|2016-06-22 10:00,22,2.794,2.798,2.791,2.792,2129
20160801|2016-06-22 10:30,22,2.792,2.8,2.791,2.796,1269
20160801|2016-06-22 11:00,22,2.796,2.797,2.789,2.794,1506
20160801|2016-06-22 11:30,22,2.794,2.796,2.782,2.784,2220
20160801|2016-06-22 12:00,22,2.783,2.783,2.746,2.748,5704
20160801|2016-06-22 12:30,22,2.748,2.751,2.718,2.719,6240
20160801|2016-06-22 13:00,22,2.719,2.741,2.707,2.709,7940
20160801|2016-06-22 13:30,22,2.708,2.714,2.703,2.705,1840
20160801|2016-06-22 14:00,22,2.705,2.708,2.692,2.701,892
20160801|2016-06-22 14:30,22,2.702,2.711,2.699,2.707,343
20160801|2016-06-22 15:00,22,2.71,2.71,2.699,2.701,408
20160801|2016-06-22 15:30,22,2.7,2.701,2.697,2.7,99
20160801|2016-06-22 17:00,23,2.699,2.705,2.699,2.703,73
20160801|2016-06-22 17:30,23,2.704,2.704,2.702,2.704,38
20160801|2016-06-22 18:00,23,2.703,2.704,2.703,2.704,6
20160801|2016-06-22 18:30,23,2.706,2.712,2.704,2.712,220
20160801|2016-06-22 19:00,23,2.712,2.713,2.709,2.71,48
20160801|2016-06-22 19:30,23,2.71,2.713,2.71,2.713,17
20160801|2016-06-22 20:00,23,2.713,2.714,2.71,2.71,18
20160801|2016-06-22 20:30,23,2.712,2.714,2.71,2.71,37
20160801|2016-06-22 21:00,23,2.713,2.713,2.711,2.712,21
20160801|2016-06-22 21:30,23,2.713,2.713,2.712,2.713,9
20160801|2016-06-22 22:00,23,2.712,2.713,2.708,2.71,90
20160801|2016-06-22 22:30,23,2.71,2.71,2.71,2.71,23
20160801|2016-06-22 23:00,23,2.712,2.712,2.71,2.711,10
20160801|2016-06-22 23:30,23,2.712,2.715,2.712,2.714,122
20160801|2016-06-23 00:00,23,2.715,2.715,2.713,2.713,26
20160801|2016-06-23 00:30,23,2.713,2.716,2.713,2.716,106
20160801|2016-06-23 01:00,23,2.716,2.717,2.714,2.714,73
20160801|2016-06-23 01:30,23,2.714,2.717,2.713,2.716,76
20160801|2016-06-23 02:00,23,2.716,2.721,2.713,2.714,275
20160801|2016-06-23 02:30,23,2.714,2.723,2.711,2.719,236
20160801|2016-06-23 03:00,23,2.719,2.726,2.718,2.722,121
20160801|2016-06-23 03:30,23,2.722,2.723,2.711,2.715,165
20160801|2016-06-23 04:00,23,2.714,2.72,2.711,2.715,140
20160801|2016-06-23 04:30,23,2.715,2.716,2.708,2.714,287
20160801|2016-06-23 05:00,23,2.715,2.722,2.711,2.715,174
20160801|2016-06-23 05:30,23,2.714,2.714,2.7,2.704,315
20160801|2016-06-23 06:00,23,2.704,2.712,2.703,2.708,247
20160801|2016-06-23 06:30,23,2.709,2.713,2.681,2.69,1546
20160801|2016-06-23 07:00,23,2.69,2.712,2.689,2.711,1968
20160801|2016-06-23 07:30,23,2.711,2.712,2.681,2.688,2767
20160801|2016-06-23 08:00,23,2.687,2.698,2.684,2.693,4304
20160801|2016-06-23 08:30,23,2.693,2.715,2.693,2.71,3224
20160801|2016-06-23 09:00,23,2.711,2.72,2.705,2.717,3048
20160801|2016-06-23 09:30,23,2.717,2.717,2.653,2.665,15394
20160801|2016-06-23 10:00,23,2.665,2.738,2.661,2.724,13632
20160801|2016-06-23 10:30,23,2.725,2.743,2.708,2.717,7551
20160801|2016-06-23 11:00,23,2.716,2.726,2.714,2.717,2875
20160801|2016-06-23 11:30,23,2.717,2.722,2.709,2.718,2584
20160801|2016-06-23 12:00,23,2.718,2.757,2.718,2.737,4079
20160801|2016-06-23 12:30,23,2.737,2.751,2.735,2.737,2355
20160801|2016-06-23 13:00,23,2.739,2.751,2.726,2.732,7936
20160801|2016-06-23 13:30,23,2.733,2.735,2.724,2.726,2226
20160801|2016-06-23 14:00,23,2.726,2.733,2.726,2.733,282
20160801|2016-06-23 14:30,23,2.732,2.734,2.729,2.73,602
20160801|2016-06-23 15:00,23,2.731,2.737,2.729,2.731,162
20160801|2016-06-23 15:30,23,2.732,2.737,2.731,2.737,126
20160801|2016-06-23 17:00,24,2.737,2.737,2.727,2.731,72
20160801|2016-06-23 17:30,24,2.731,2.731,2.728,2.729,9
20160801|2016-06-23 18:00,24,2.727,2.733,2.726,2.727,59
20160801|2016-06-23 18:30,24,2.728,2.731,2.723,2.724,136
20160801|2016-06-23 19:00,24,2.725,2.727,2.718,2.722,148
20160801|2016-06-23 19:30,24,2.722,2.722,2.715,2.715,40
20160801|2016-06-23 20:00,24,2.716,2.721,2.714,2.719,239
20160801|2016-06-23 20:30,24,2.718,2.722,2.715,2.715,52
20160801|2016-06-23 21:00,24,2.715,2.716,2.697,2.697,472
20160801|2016-06-23 21:30,24,2.696,2.704,2.663,2.666,782
20160801|2016-06-23 22:00,24,2.666,2.685,2.665,2.673,807
20160801|2016-06-23 22:30,24,2.673,2.68,2.66,2.666,451
20160801|2016-06-23 23:00,24,2.665,2.682,2.655,2.682,304
20160801|2016-06-23 23:30,24,2.681,2.69,2.667,2.677,415
20160801|2016-06-24 00:00,24,2.677,2.678,2.666,2.672,292
20160801|2016-06-24 00:30,24,2.672,2.69,2.672,2.687,128
20160801|2016-06-24 01:00,24,2.685,2.695,2.672,2.695,159
20160801|2016-06-24 01:30,24,2.693,2.733,2.691,2.724,1011
20160801|2016-06-24 02:00,24,2.723,2.724,2.708,2.717,444
20160801|2016-06-24 02:30,24,2.718,2.725,2.714,2.719,275
20160801|2016-06-24 03:00,24,2.72,2.721,2.711,2.716,168
20160801|2016-06-24 03:30,24,2.716,2.725,2.715,2.718,164
20160801|2016-06-24 04:00,24,2.718,2.723,2.698,2.719,746
20160801|2016-06-24 04:30,24,2.715,2.718,2.701,2.71,233
20160801|2016-06-24 05:00,24,2.71,2.714,2.701,2.703,358
20160801|2016-06-24 05:30,24,2.704,2.728,2.698,2.706,1023
20160801|2016-06-24 06:00,24,2.705,2.709,2.698,2.703,1149
20160801|2016-06-24 06:30,24,2.703,2.718,2.703,2.716,987
20160801|2016-06-24 07:00,24,2.714,2.726,2.71,2.71,1496
20160801|2016-06-24 07:30,24,2.711,2.717,2.688,2.689,3550
20160801|2016-06-24 08:00,24,2.688,2.717,2.687,2.7,4564
20160801|2016-06-24 08:30,24,2.699,2.708,2.69,2.697,3859
20160801|2016-06-24 09:00,24,2.697,2.708,2.692,2.705,2748
20160801|2016-06-24 09:30,24,2.706,2.724,2.704,2.715,3334
20160801|2016-06-24 10:00,24,2.715,2.728,2.709,2.724,2801
20160801|2016-06-24 10:30,24,2.723,2.723,2.706,2.706,2019
20160801|2016-06-24 11:00,24,2.707,2.71,2.702,2.706,1398
20160801|2016-06-24 11:30,24,2.705,2.718,2.702,2.714,2698
20160801|2016-06-24 12:00,24,2.714,2.718,2.71,2.712,1689
20160801|2016-06-24 12:30,24,2.714,2.714,2.706,2.713,2137
20160801|2016-06-24 13:00,24,2.713,2.717,2.691,2.692,5880
20160801|2016-06-24 13:30,24,2.693,2.699,2.691,2.696,2123
20160801|2016-06-24 14:00,24,2.696,2.699,2.688,2.691,1112
20160801|2016-06-24 14:30,24,2.69,2.7,2.689,2.693,492
20160801|2016-06-24 15:00,24,2.694,2.703,2.693,2.7,372
20160801|2016-06-24 15:30,24,2.701,2.702,2.698,2.701,186
20160801|2016-06-26 17:00,27,2.677,2.679,2.669,2.675,692
20160801|2016-06-26 17:30,27,2.673,2.676,2.667,2.672,67
20160801|2016-06-26 18:00,27,2.672,2.686,2.671,2.683,80
20160801|2016-06-26 18:30,27,2.685,2.687,2.672,2.681,178
20160801|2016-06-26 19:00,27,2.681,2.683,2.677,2.682,313
20160801|2016-06-26 19:30,27,2.681,2.682,2.681,2.682,11
20160801|2016-06-26 20:00,27,2.682,2.682,2.68,2.682,129
20160801|2016-06-26 20:30,27,2.683,2.684,2.683,2.684,15
20160801|2016-06-26 21:00,27,2.682,2.685,2.681,2.685,34
20160801|2016-06-26 21:30,27,2.685,2.685,2.681,2.681,51
20160801|2016-06-26 22:00,27,2.681,2.682,2.681,2.681,14
20160801|2016-06-26 22:30,27,2.682,2.682,2.681,2.682,10
20160801|2016-06-26 23:00,27,2.684,2.685,2.683,2.683,8
20160801|2016-06-26 23:30,27,2.684,2.688,2.684,2.685,47
20160801|2016-06-27 00:00,27,2.685,2.687,2.678,2.684,66
20160801|2016-06-27 00:30,27,2.685,2.694,2.685,2.694,164
20160801|2016-06-27 01:00,27,2.694,2.694,2.689,2.692,140
20160801|2016-06-27 01:30,27,2.693,2.708,2.692,2.702,670
20160801|2016-06-27 02:00,27,2.704,2.727,2.701,2.722,694
20160801|2016-06-27 02:30,27,2.724,2.728,2.723,2.727,184
20160801|2016-06-27 03:00,27,2.727,2.729,2.724,2.728,214
20160801|2016-06-27 03:30,27,2.729,2.731,2.723,2.73,428
20160801|2016-06-27 04:00,27,2.73,2.744,2.726,2.729,882
20160801|2016-06-27 04:30,27,2.73,2.738,2.726,2.731,542
20160801|2016-06-27 05:00,27,2.733,2.737,2.71,2.723,1251
20160801|2016-06-27 05:30,27,2.725,2.725,2.697,2.701,694
20160801|2016-06-27 06:00,27,2.7,2.709,2.699,2.705,489
20160801|2016-06-27 06:30,27,2.704,2.715,2.704,2.709,620
20160801|2016-06-27 07:00,27,2.709,2.71,2.7,2.709,1696
20160801|2016-06-27 07:30,27,2.709,2.749,2.705,2.739,6340
20160801|2016-06-27 08:00,27,2.739,2.749,2.729,2.742,5297
20160801|2016-06-27 08:30,27,2.742,2.744,2.732,2.74,3554
20160801|2016-06-27 09:00,27,2.74,2.744,2.712,2.717,6330
20160801|2016-06-27 09:30,27,2.717,2.727,2.709,2.725,4332
20160801|2016-06-27 10:00,27,2.725,2.727,2.716,2.723,3055
20160801|2016-06-27 10:30,27,2.723,2.727,2.72,2.722,1938
20160801|2016-06-27 11:00,27,2.723,2.727,2.718,2.724,2275
20160801|2016-06-27 11:30,27,2.724,2.727,2.705,2.722,5677
20160801|2016-06-27 12:00,27,2.723,2.741,2.723,2.74,4362
20160801|2016-06-27 12:30,27,2.74,2.741,2.732,2.74,3315
20160801|2016-06-27 13:00,27,2.741,2.745,2.727,2.742,11918
20160801|2016-06-27 13:30,27,2.742,2.75,2.741,2.747,3858
20160801|2016-06-27 14:00,27,2.747,2.762,2.747,2.76,2237
20160801|2016-06-27 14:30,27,2.759,2.763,2.755,2.76,1203
20160801|2016-06-27 15:00,27,2.761,2.761,2.75,2.753,1859
20160801|2016-06-27 15:30,27,2.753,2.76,2.75,2.755,782
20160801|2016-06-27 17:00,28,2.751,2.76,2.751,2.753,167
20160801|2016-06-27 17:30,28,2.755,2.757,2.752,2.755,44
20160801|2016-06-27 18:00,28,2.753,2.754,2.752,2.752,19
20160801|2016-06-27 18:30,28,2.751,2.754,2.751,2.754,33
20160801|2016-06-27 19:00,28,2.754,2.756,2.752,2.755,65
20160801|2016-06-27 19:30,28,2.753,2.757,2.746,2.749,116
20160801|2016-06-27 20:00,28,2.749,2.749,2.743,2.745,121
20160801|2016-06-27 20:30,28,2.746,2.75,2.745,2.75,29
20160801|2016-06-27 21:00,28,2.75,2.75,2.745,2.749,22
20160801|2016-06-27 21:30,28,2.748,2.749,2.747,2.749,28
20160801|2016-06-27 22:00,28,2.748,2.749,2.748,2.749,9
20160801|2016-06-27 22:30,28,2.748,2.748,2.745,2.746,12
20160801|2016-06-27 23:00,28,2.747,2.761,2.747,2.76,77
20160801|2016-06-27 23:30,28,2.759,2.759,2.743,2.744,192
20160801|2016-06-28 00:00,28,2.746,2.76,2.744,2.758,203
20160801|2016-06-28 00:30,28,2.757,2.761,2.756,2.759,71
20160801|2016-06-28 01:00,28,2.759,2.772,2.758,2.765,368
20160801|2016-06-28 01:30,28,2.766,2.766,2.76,2.764,76
20160801|2016-06-28 02:00,28,2.763,2.772,2.763,2.766,216
20160801|2016-06-28 02:30,28,2.767,2.774,2.767,2.769,224
20160801|2016-06-28 03:00,28,2.77,2.775,2.767,2.773,295
20160801|2016-06-28 03:30,28,2.772,2.789,2.77,2.78,769
20160801|2016-06-28 04:00,28,2.779,2.783,2.772,2.783,715
20160801|2016-06-28 04:30,28,2.781,2.796,2.78,2.796,590
20160801|2016-06-28 05:00,28,2.796,2.799,2.787,2.795,890
20160801|2016-06-28 05:30,28,2.794,2.805,2.789,2.796,1432
20160801|2016-06-28 06:00,28,2.796,2.81,2.795,2.809,1308
20160801|2016-06-28 06:30,28,2.809,2.821,2.804,2.816,2429
20160801|2016-06-28 07:00,28,2.816,2.848,2.807,2.834,5416
20160801|2016-06-28 07:30,28,2.835,2.865,2.831,2.84,8281
20160801|2016-06-28 08:00,28,2.841,2.848,2.815,2.834,8596
20160801|2016-06-28 08:30,28,2.833,2.846,2.829,2.84,5283
20160801|2016-06-28 09:00,28,2.841,2.848,2.817,2.825,8502
20160801|2016-06-28 09:30,28,2.825,2.841,2.823,2.837,4842
20160801|2016-06-28 10:00,28,2.836,2.851,2.832,2.85,4158
20160801|2016-06-28 10:30,28,2.85,2.857,2.846,2.856,4396
20160801|2016-06-28 11:00,28,2.857,2.86,2.851,2.856,3867
20160801|2016-06-28 11:30,28,2.856,2.869,2.855,2.869,6596
20160801|2016-06-28 12:00,28,2.868,2.876,2.858,2.863,5998
20160801|2016-06-28 12:30,28,2.861,2.884,2.852,2.88,8723
20160801|2016-06-28 13:00,28,2.88,2.896,2.875,2.892,34114
20160801|2016-06-28 13:30,28,2.892,2.894,2.884,2.888,4068
20160801|2016-06-28 14:00,28,2.888,2.892,2.88,2.883,2227
20160801|2016-06-28 14:30,28,2.884,2.887,2.882,2.883,2049
20160801|2016-06-28 15:00,28,2.883,2.885,2.874,2.874,1087
20160801|2016-06-28 15:30,28,2.875,2.875,2.869,2.871,702
20160801|2016-06-28 17:00,29,2.871,2.872,2.87,2.872,12
20160801|2016-06-28 17:30,29,2.871,2.874,2.871,2.873,60
20160801|2016-06-28 18:00,29,2.872,2.873,2.867,2.87,118
20160801|2016-06-28 18:30,29,2.87,2.871,2.867,2.869,76
20160801|2016-06-28 19:00,29,2.871,2.873,2.869,2.872,51
20160801|2016-06-28 19:30,29,2.873,2.874,2.87,2.873,48
20160801|2016-06-28 20:00,29,2.871,2.873,2.869,2.873,33
20160801|2016-06-28 20:30,29,2.873,2.874,2.871,2.871,48
20160801|2016-06-28 21:00,29,2.872,2.873,2.871,2.871,23
20160801|2016-06-28 21:30,29,2.871,2.872,2.869,2.869,24
20160801|2016-06-28 22:00,29,2.869,2.869,2.865,2.866,181
20160801|2016-06-28 22:30,29,2.867,2.868,2.866,2.868,28
20160801|2016-06-28 23:00,29,2.866,2.873,2.866,2.868,195
20160801|2016-06-28 23:30,29,2.871,2.875,2.869,2.875,57
20160801|2016-06-29 00:00,29,2.874,2.876,2.871,2.873,77
20160801|2016-06-29 00:30,29,2.873,2.876,2.871,2.872,26
20160801|2016-06-29 01:00,29,2.873,2.876,2.873,2.875,60
20160801|2016-06-29 01:30,29,2.875,2.88,2.875,2.877,145
20160801|2016-06-29 02:00,29,2.877,2.884,2.877,2.881,345
20160801|2016-06-29 02:30,29,2.882,2.883,2.871,2.873,463
20160801|2016-06-29 03:00,29,2.872,2.877,2.871,2.876,177
20160801|2016-06-29 03:30,29,2.874,2.88,2.874,2.88,205
20160801|2016-06-29 04:00,29,2.88,2.885,2.88,2.882,154
20160801|2016-06-29 04:30,29,2.883,2.883,2.879,2.882,109
20160801|2016-06-29 05:00,29,2.881,2.882,2.872,2.873,262
20160801|2016-06-29 05:30,29,2.873,2.885,2.872,2.882,403
20160801|2016-06-29 06:00,29,2.881,2.93,2.881,2.923,4207
20160801|2016-06-29 06:30,29,2.924,2.953,2.913,2.944,4114
20160801|2016-06-29 07:00,29,2.941,2.956,2.926,2.945,5450
20160801|2016-06-29 07:30,29,2.945,2.974,2.938,2.951,10478
20160801|2016-06-29 08:00,29,2.951,2.952,2.91,2.911,13869
20160801|2016-06-29 08:30,29,2.912,2.913,2.861,2.866,16469
20160801|2016-06-29 09:00,29,2.866,2.879,2.851,2.874,8991
20160801|2016-06-29 09:30,29,2.873,2.891,2.864,2.891,5566
20160801|2016-06-29 10:00,29,2.89,2.899,2.879,2.897,6006
20160801|2016-06-29 10:30,29,2.896,2.898,2.887,2.891,2956
20160801|2016-06-29 11:00,29,2.892,2.892,2.859,2.87,6787
20160801|2016-06-29 11:30,29,2.87,2.87,2.844,2.853,5775
20160801|2016-06-29 12:00,29,2.852,2.861,2.85,2.858,3071
20160801|2016-06-29 12:30,29,2.858,2.868,2.851,2.856,4329
20160801|2016-06-29 13:00,29,2.856,2.871,2.856,2.864,5640
20160801|2016-06-29 13:30,29,2.865,2.866,2.857,2.857,2573
20160801|2016-06-29 14:00,29,2.857,2.857,2.852,2.853,1265
20160801|2016-06-29 14:30,29,2.853,2.857,2.851,2.857,944
20160801|2016-06-29 15:00,29,2.856,2.862,2.855,2.86,475
20160801|2016-06-29 15:30,29,2.859,2.864,2.858,2.862,343
20160801|2016-06-29 17:00,30,2.863,2.865,2.859,2.864,133
20160801|2016-06-29 17:30,30,2.865,2.869,2.865,2.868,33
20160801|2016-06-29 18:00,30,2.868,2.869,2.868,2.869,10
20160801|2016-06-29 18:30,30,2.869,2.873,2.869,2.872,78
20160801|2016-06-29 19:00,30,2.873,2.874,2.871,2.872,95
20160801|2016-06-29 19:30,30,2.872,2.874,2.863,2.866,181
20160801|2016-06-29 20:00,30,2.866,2.869,2.864,2.867,20
20160801|2016-06-29 20:30,30,2.868,2.869,2.867,2.867,11
20160801|2016-06-29 21:00,30,2.868,2.868,2.867,2.867,15
20160801|2016-06-29 21:30,30,2.867,2.871,2.867,2.869,29
20160801|2016-06-29 22:00,30,2.87,2.87,2.869,2.869,9
20160801|2016-06-29 22:30,30,2.869,2.872,2.869,2.872,22
20160801|2016-06-29 23:00,30,2.872,2.872,2.87,2.87,11
20160801|2016-06-29 23:30,30,2.871,2.871,2.864,2.866,41
20160801|2016-06-30 00:00,30,2.865,2.869,2.861,2.861,145
20160801|2016-06-30 00:30,30,2.861,2.865,2.861,2.862,38
20160801|2016-06-30 01:00,30,2.861,2.863,2.853,2.855,161
20160801|2016-06-30 01:30,30,2.856,2.859,2.855,2.857,58
20160801|2016-06-30 02:00,30,2.859,2.86,2.856,2.859,105
20160801|2016-06-30 02:30,30,2.86,2.867,2.857,2.866,294
20160801|2016-06-30 03:00,30,2.866,2.871,2.865,2.866,253
20160801|2016-06-30 03:30,30,2.867,2.873,2.866,2.868,191
20160801|2016-06-30 04:00,30,2.869,2.873,2.868,2.869,113
20160801|2016-06-30 04:30,30,2.87,2.897,2.869,2.889,1009
20160801|2016-06-30 05:00,30,2.889,2.893,2.876,2.877,329
20160801|2016-06-30 05:30,30,2.875,2.879,2.865,2.868,435
20160801|2016-06-30 06:00,30,2.869,2.894,2.861,2.889,1404
20160801|2016-06-30 06:30,30,2.889,2.892,2.863,2.867,951
20160801|2016-06-30 07:00,30,2.867,2.878,2.851,2.853,2374
20160801|2016-06-30 07:30,30,2.855,2.883,2.853,2.882,3444
20160801|2016-06-30 08:00,30,2.881,2.899,2.874,2.893,6600
20160801|2016-06-30 08:30,30,2.892,2.897,2.885,2.893,5945
20160801|2016-06-30 09:00,30,2.894,2.914,2.892,2.911,7991
20160801|2016-06-30 09:30,30,2.911,2.945,2.861,2.875,29103
20160801|2016-06-30 10:00,30,2.876,2.901,2.873,2.897,6285
20160801|2016-06-30 10:30,30,2.898,2.91,2.895,2.902,3768
20160801|2016-06-30 11:00,30,2.902,2.905,2.885,2.899,5175
20160801|2016-06-30 11:30,30,2.9,2.905,2.878,2.897,5598
20160801|2016-06-30 12:00,30,2.897,2.934,2.894,2.922,11297
20160801|2016-06-30 12:30,30,2.923,2.929,2.9,2.926,8715
20160801|2016-06-30 13:00,30,2.926,2.938,2.91,2.921,15178
20160801|2016-06-30 13:30,30,2.921,2.929,2.915,2.92,4693
20160801|2016-06-30 14:00,30,2.921,2.927,2.915,2.917,1279
20160801|2016-06-30 14:30,30,2.916,2.917,2.912,2.916,1174
20160801|2016-06-30 15:00,30,2.917,2.929,2.915,2.925,1035
20160801|2016-06-30 15:30,30,2.925,2.938,2.925,2.934,1091
20160801|2016-06-30 17:00,1,2.931,2.939,2.929,2.938,184
20160801|2016-06-30 17:30,1,2.936,2.937,2.931,2.937,125
20160801|2016-06-30 18:00,1,2.937,2.939,2.933,2.935,87
20160801|2016-06-30 18:30,1,2.934,2.936,2.933,2.933,69
20160801|2016-06-30 19:00,1,2.934,2.936,2.933,2.934,93
20160801|2016-06-30 19:30,1,2.933,2.933,2.933,2.933,8
20160801|2016-06-30 20:00,1,2.933,2.935,2.933,2.935,72
20160801|2016-06-30 20:30,1,2.935,2.936,2.934,2.935,29
20160801|2016-06-30 21:00,1,2.935,2.94,2.935,2.939,76
20160801|2016-06-30 21:30,1,2.938,2.943,2.937,2.942,81
20160801|2016-06-30 22:00,1,2.941,2.944,2.937,2.939,144
20160801|2016-06-30 22:30,1,2.939,2.939,2.936,2.937,20
20160801|2016-06-30 23:00,1,2.938,2.94,2.932,2.932,237
20160801|2016-06-30 23:30,1,2.932,2.962,2.932,2.962,864
20160801|2016-07-01 00:00,1,2.962,2.962,2.934,2.935,451
20160801|2016-07-01 00:30,1,2.936,2.959,2.923,2.935,1283
20160801|2016-07-01 01:00,1,2.933,2.939,2.928,2.936,96
20160801|2016-07-01 01:30,1,2.937,2.961,2.935,2.936,308
20160801|2016-07-01 02:00,1,2.937,2.946,2.933,2.941,182
20160801|2016-07-01 02:30,1,2.943,2.944,2.933,2.941,182
20160801|2016-07-01 03:00,1,2.941,2.944,2.934,2.939,134
20160801|2016-07-01 03:30,1,2.937,2.95,2.929,2.934,556
20160801|2016-07-01 04:00,1,2.932,2.949,2.93,2.94,569
20160801|2016-07-01 04:30,1,2.938,2.947,2.93,2.943,224
20160801|2016-07-01 05:00,1,2.942,2.956,2.933,2.938,608
20160801|2016-07-01 05:30,1,2.938,2.944,2.933,2.933,513
20160801|2016-07-01 06:00,1,2.935,2.941,2.922,2.936,1248
20160801|2016-07-01 06:30,1,2.937,2.944,2.924,2.937,856
20160801|2016-07-01 07:00,1,2.937,2.937,2.91,2.921,2955
20160801|2016-07-01 07:30,1,2.921,2.921,2.893,2.907,6570
20160801|2016-07-01 08:00,1,2.907,2.913,2.891,2.896,4908
20160801|2016-07-01 08:30,1,2.895,2.92,2.893,2.913,5734
20160801|2016-07-01 09:00,1,2.913,2.931,2.908,2.929,5786
20160801|2016-07-01 09:30,1,2.929,2.934,2.919,2.929,2689
20160801|2016-07-01 10:00,1,2.93,2.954,2.926,2.944,4807
20160801|2016-07-01 10:30,1,2.945,2.969,2.945,2.966,5555
20160801|2016-07-01 11:00,1,2.967,2.982,2.962,2.967,7121
20160801|2016-07-01 11:30,1,2.968,2.972,2.962,2.962,2932
20160801|2016-07-01 12:00,1,2.962,2.965,2.952,2.961,3955
20160801|2016-07-01 12:30,1,2.962,2.962,2.952,2.957,2801
20160801|2016-07-01 13:00,1,2.957,2.99,2.957,2.99,13141
20160801|2016-07-01 13:30,1,2.989,2.994,2.985,2.992,2899
20160801|2016-07-01 14:00,1,2.991,2.998,2.986,2.987,1403
20160801|2016-07-01 14:30,1,2.986,2.99,2.982,2.989,855
20160801|2016-07-01 15:00,1,2.989,2.99,2.986,2.989,290
20160801|2016-07-01 15:30,1,2.988,2.99,2.986,2.986,241
20160801|2016-07-03 17:00,5,2.915,2.92,2.881,2.891,1671
20160801|2016-07-03 17:30,5,2.892,2.901,2.882,2.89,341
20160801|2016-07-03 18:00,5,2.892,2.899,2.888,2.897,188
20160801|2016-07-03 18:30,5,2.899,2.906,2.898,2.903,284
20160801|2016-07-03 19:00,5,2.903,2.905,2.898,2.9,327
20160801|2016-07-03 19:30,5,2.902,2.906,2.902,2.905,104
20160801|2016-07-03 20:00,5,2.905,2.905,2.903,2.905,57
20160801|2016-07-03 20:30,5,2.904,2.906,2.904,2.905,100
20160801|2016-07-03 21:00,5,2.905,2.905,2.9,2.902,51
20160801|2016-07-03 21:30,5,2.902,2.903,2.901,2.902,20
20160801|2016-07-03 22:00,5,2.903,2.904,2.898,2.902,65
20160801|2016-07-03 22:30,5,2.902,2.906,2.898,2.898,108
20160801|2016-07-03 23:00,5,2.899,2.899,2.891,2.893,260
20160801|2016-07-03 23:30,5,2.893,2.894,2.892,2.894,141
20160801|2016-07-04 00:00,5,2.894,2.894,2.893,2.894,44
20160801|2016-07-04 00:30,5,2.893,2.895,2.89,2.894,66
20160801|2016-07-04 01:00,5,2.895,2.896,2.893,2.896,82
20160801|2016-07-04 01:30,5,2.896,2.897,2.895,2.896,77
20160801|2016-07-04 02:00,5,2.895,2.901,2.895,2.899,303
20160801|2016-07-04 02:30,5,2.899,2.907,2.899,2.9,248
20160801|2016-07-04 03:00,5,2.9,2.905,2.897,2.899,95
20160801|2016-07-04 03:30,5,2.9,2.903,2.896,2.901,59
20160801|2016-07-04 04:00,5,2.901,2.915,2.901,2.914,276
20160801|2016-07-04 04:30,5,2.915,2.921,2.91,2.913,359
20160801|2016-07-04 05:00,5,2.913,2.923,2.906,2.922,355
20160801|2016-07-04 05:30,5,2.923,2.943,2.921,2.94,721
20160801|2016-07-04 06:00,5,2.94,2.945,2.919,2.927,750
20160801|2016-07-04 06:30,5,2.928,2.929,2.918,2.92,229
20160801|2016-07-04 07:00,5,2.919,2.929,2.919,2.926,218
20160801|2016-07-04 07:30,5,2.927,2.945,2.927,2.928,670
20160801|2016-07-04 08:00,5,2.929,2.938,2.924,2.926,496
20160801|2016-07-04 08:30,5,2.926,2.929,2.896,2.897,1144
20160801|2016-07-04 09:00,5,2.897,2.9,2.894,2.9,584
20160801|2016-07-04 09:30,5,2.9,2.9,2.885,2.887,878
20160801|2016-07-04 10:00,5,2.887,2.9,2.885,2.893,871
20160801|2016-07-04 10:30,5,2.894,2.9,2.889,2.893,582
20160801|2016-07-04 11:00,5,2.893,2.914,2.893,2.912,666
20160801|2016-07-04 11:30,5,2.914,2.915,2.907,2.908,365
20160801|2016-07-04 17:00,5,2.91,2.924,2.91,2.92,370
20160801|2016-07-04 17:30,5,2.921,2.923,2.919,2.919,51
20160801|2016-07-04 18:00,5,2.919,2.919,2.914,2.918,148
20160801|2016-07-04 18:30,5,2.918,2.92,2.914,2.914,238
20160801|2016-07-04 19:00,5,2.915,2.918,2.914,2.916,79
20160801|2016-07-04 19:30,5,2.916,2.917,2.911,2.913,129
20160801|2016-07-04 20:00,5,2.912,2.915,2.912,2.914,49
20160801|2016-07-04 20:30,5,2.915,2.919,2.914,2.917,62
20160801|2016-07-04 21:00,5,2.917,2.917,2.912,2.916,37
20160801|2016-07-04 21:30,5,2.913,2.915,2.911,2.915,8
20160801|2016-07-04 22:00,5,2.915,2.915,2.912,2.912,18
20160801|2016-07-04 22:30,5,2.913,2.916,2.911,2.916,43
20160801|2016-07-04 23:00,5,2.917,2.917,2.914,2.916,43
20160801|2016-07-04 23:30,5,2.916,2.917,2.914,2.915,67
20160801|2016-07-05 00:00,5,2.916,2.917,2.914,2.914,23
20160801|2016-07-05 00:30,5,2.914,2.916,2.914,2.914,39
20160801|2016-07-05 01:00,5,2.915,2.917,2.91,2.912,104
20160801|2016-07-05 01:30,5,2.911,2.925,2.91,2.918,407
20160801|2016-07-05 02:00,5,2.917,2.926,2.917,2.918,314
20160801|2016-07-05 02:30,5,2.917,2.918,2.915,2.916,88
20160801|2016-07-05 03:00,5,2.915,2.918,2.91,2.917,267
20160801|2016-07-05 03:30,5,2.917,2.934,2.917,2.925,898
20160801|2016-07-05 04:00,5,2.925,2.926,2.885,2.902,1720
20160801|2016-07-05 04:30,5,2.902,2.932,2.885,2.902,2365
20160801|2016-07-05 05:00,5,2.902,2.922,2.896,2.92,1279
20160801|2016-07-05 05:30,5,2.918,2.925,2.903,2.916,672
20160801|2016-07-05 06:00,5,2.916,2.923,2.885,2.89,1707
20160801|2016-07-05 06:30,5,2.891,2.897,2.856,2.864,3607
20160801|2016-07-05 07:00,5,2.863,2.865,2.848,2.857,3405
20160801|2016-07-05 07:30,5,2.857,2.862,2.827,2.835,7765
20160801|2016-07-05 08:00,5,2.835,2.839,2.802,2.823,13916
20160801|2016-07-05 08:30,5,2.824,2.826,2.801,2.805,8695
20160801|2016-07-05 09:00,5,2.806,2.809,2.797,2.806,6296
20160801|2016-07-05 09:30,5,2.806,2.808,2.783,2.792,8771
20160801|2016-07-05 10:00,5,2.792,2.795,2.775,2.783,6695
20160801|2016-07-05 10:30,5,2.783,2.783,2.767,2.77,5791
20160801|2016-07-05 11:00,5,2.77,2.773,2.756,2.764,6666
20160801|2016-07-05 11:30,5,2.765,2.765,2.752,2.761,5299
20160801|2016-07-05 12:00,5,2.761,2.794,2.757,2.784,7861
20160801|2016-07-05 12:30,5,2.783,2.794,2.774,2.782,4198
20160801|2016-07-05 13:00,5,2.783,2.791,2.76,2.764,16010
20160801|2016-07-05 13:30,5,2.763,2.77,2.761,2.763,2847
20160801|2016-07-05 14:00,5,2.764,2.765,2.76,2.763,1788
20160801|2016-07-05 14:30,5,2.763,2.767,2.756,2.758,1767
20160801|2016-07-05 15:00,5,2.757,2.766,2.756,2.766,603
20160801|2016-07-05 15:30,5,2.767,2.773,2.767,2.767,563
20160801|2016-07-05 17:00,6,2.768,2.78,2.768,2.779,300
20160801|2016-07-05 17:30,6,2.78,2.78,2.778,2.779,50
20160801|2016-07-05 18:00,6,2.779,2.78,2.776,2.776,52
20160801|2016-07-05 18:30,6,2.775,2.78,2.775,2.778,91
20160801|2016-07-05 19:00,6,2.777,2.78,2.776,2.777,56
20160801|2016-07-05 19:30,6,2.779,2.779,2.774,2.778,43
20160801|2016-07-05 20:00,6,2.778,2.779,2.776,2.776,36
20160801|2016-07-05 20:30,6,2.777,2.78,2.776,2.776,37
20160801|2016-07-05 21:00,6,2.776,2.777,2.775,2.776,26
20160801|2016-07-05 21:30,6,2.776,2.778,2.776,2.777,36
20160801|2016-07-05 22:00,6,2.777,2.779,2.775,2.777,73
20160801|2016-07-05 22:30,6,2.778,2.779,2.776,2.779,23
20160801|2016-07-05 23:00,6,2.778,2.78,2.777,2.78,22
20160801|2016-07-05 23:30,6,2.78,2.78,2.778,2.779,21
20160801|2016-07-06 00:00,6,2.78,2.784,2.779,2.781,140
20160801|2016-07-06 00:30,6,2.782,2.79,2.782,2.788,108
20160801|2016-07-06 01:00,6,2.788,2.789,2.784,2.786,148
20160801|2016-07-06 01:30,6,2.786,2.789,2.785,2.786,188
20160801|2016-07-06 02:00,6,2.787,2.79,2.786,2.789,164
20160801|2016-07-06 02:30,6,2.788,2.799,2.787,2.793,519
20160801|2016-07-06 03:00,6,2.795,2.799,2.79,2.797,226
20160801|2016-07-06 03:30,6,2.798,2.799,2.795,2.797,221
20160801|2016-07-06 04:00,6,2.796,2.797,2.774,2.777,331
20160801|2016-07-06 04:30,6,2.777,2.792,2.776,2.791,248
20160801|2016-07-06 05:00,6,2.793,2.799,2.785,2.796,477
20160801|2016-07-06 05:30,6,2.796,2.799,2.765,2.767,968
20160801|2016-07-06 06:00,6,2.768,2.771,2.713,2.715,5676
20160801|2016-07-06 06:30,6,2.715,2.727,2.709,2.713,2108
20160801|2016-07-06 07:00,6,2.713,2.722,2.697,2.705,6392
20160801|2016-07-06 07:30,6,2.706,2.727,2.697,2.707,8599
20160801|2016-07-06 08:00,6,2.708,2.745,2.706,2.741,10395
20160801|2016-07-06 08:30,6,2.74,2.761,2.732,2.735,8824
20160801|2016-07-06 09:00,6,2.736,2.747,2.733,2.741,3830
20160801|2016-07-06 09:30,6,2.742,2.766,2.739,2.765,3761
20160801|2016-07-06 10:00,6,2.766,2.777,2.757,2.771,6345
20160801|2016-07-06 10:30,6,2.771,2.775,2.756,2.761,4406
20160801|2016-07-06 11:00,6,2.761,2.777,2.759,2.769,5326
20160801|2016-07-06 11:30,6,2.77,2.794,2.769,2.785,6856
20160801|2016-07-06 12:00,6,2.785,2.786,2.765,2.771,4162
20160801|2016-07-06 12:30,6,2.772,2.793,2.771,2.787,2921
20160801|2016-07-06 13:00,6,2.787,2.792,2.776,2.787,6691
20160801|2016-07-06 13:30,6,2.787,2.793,2.785,2.787,2764
20160801|2016-07-06 14:00,6,2.787,2.794,2.785,2.791,781
20160801|2016-07-06 14:30,6,2.79,2.795,2.787,2.794,476
20160801|2016-07-06 15:00,6,2.793,2.798,2.786,2.794,855
20160801|2016-07-06 15:30,6,2.793,2.802,2.792,2.798,439
20160801|2016-07-06 17:00,7,2.803,2.805,2.798,2.799,186
20160801|2016-07-06 17:30,7,2.798,2.799,2.794,2.799,143
20160801|2016-07-06 18:00,7,2.797,2.797,2.793,2.794,118
20160801|2016-07-06 18:30,7,2.793,2.794,2.787,2.79,96
20160801|2016-07-06 19:00,7,2.79,2.791,2.785,2.791,271
20160801|2016-07-06 19:30,7,2.792,2.796,2.791,2.793,62
20160801|2016-07-06 20:00,7,2.793,2.793,2.79,2.792,14
20160801|2016-07-06 20:30,7,2.792,2.793,2.791,2.792,16
20160801|2016-07-06 21:00,7,2.794,2.794,2.79,2.793,25
20160801|2016-07-06 21:30,7,2.79,2.79,2.79,2.79,1
20160801|2016-07-06 22:00,7,2.793,2.8,2.793,2.8,66
20160801|2016-07-06 22:30,7,2.798,2.802,2.796,2.796,37
20160801|2016-07-06 23:00,7,2.795,2.799,2.794,2.798,40
20160801|2016-07-06 23:30,7,2.797,2.801,2.796,2.8,62
20160801|2016-07-07 00:00,7,2.8,2.813,2.8,2.811,105
20160801|2016-07-07 00:30,7,2.812,2.813,2.804,2.804,88
20160801|2016-07-07 01:00,7,2.804,2.808,2.786,2.786,202
20160801|2016-07-07 01:30,7,2.786,2.795,2.781,2.789,377
20160801|2016-07-07 02:00,7,2.786,2.795,2.786,2.795,103
20160801|2016-07-07 02:30,7,2.797,2.806,2.794,2.803,246
20160801|2016-07-07 03:00,7,2.802,2.813,2.802,2.81,154
20160801|2016-07-07 03:30,7,2.808,2.811,2.805,2.809,82
20160801|2016-07-07 04:00,7,2.809,2.822,2.807,2.819,419
20160801|2016-07-07 04:30,7,2.819,2.82,2.807,2.818,232
20160801|2016-07-07 05:00,7,2.819,2.823,2.803,2.812,658
20160801|2016-07-07 05:30,7,2.813,2.814,2.789,2.798,303
20160801|2016-07-07 06:00,7,2.798,2.827,2.796,2.815,1103
20160801|2016-07-07 06:30,7,2.815,2.835,2.815,2.826,1317
20160801|2016-07-07 07:00,7,2.825,2.839,2.824,2.827,3159
20160801|2016-07-07 07:30,7,2.826,2.836,2.819,2.824,2890
20160801|2016-07-07 08:00,7,2.825,2.83,2.813,2.824,4843
20160801|2016-07-07 08:30,7,2.825,2.827,2.814,2.817,4383
20160801|2016-07-07 09:00,7,2.817,2.822,2.795,2.805,7001
20160801|2016-07-07 09:30,7,2.809,2.841,2.775,2.79,22935
20160801|2016-07-07 10:00,7,2.79,2.791,2.74,2.752,13105
20160801|2016-07-07 10:30,7,2.751,2.764,2.744,2.747,4682
20160801|2016-07-07 11:00,7,2.746,2.747,2.725,2.738,7673
20160801|2016-07-07 11:30,7,2.737,2.774,2.736,2.769,9921
20160801|2016-07-07 12:00,7,2.769,2.776,2.753,2.77,3901
20160801|2016-07-07 12:30,7,2.769,2.776,2.763,2.773,2664
20160801|2016-07-07 13:00,7,2.772,2.783,2.757,2.781,7447
20160801|2016-07-07 13:30,7,2.782,2.782,2.771,2.772,2023
20160801|2016-07-07 14:00,7,2.772,2.775,2.769,2.771,655
20160801|2016-07-07 14:30,7,2.772,2.772,2.756,2.766,1218
20160801|2016-07-07 15:00,7,2.766,2.77,2.762,2.764,570
20160801|2016-07-07 15:30,7,2.765,2.766,2.755,2.756,431
20160801|2016-07-07 17:00,8,2.758,2.761,2.756,2.76,85
20160801|2016-07-07 17:30,8,2.759,2.761,2.758,2.761,31
20160801|2016-07-07 18:00,8,2.762,2.765,2.761,2.765,33
20160801|2016-07-07 18:30,8,2.765,2.765,2.758,2.758,28
20160801|2016-07-07 19:00,8,2.758,2.761,2.758,2.76,14
20160801|2016-07-07 19:30,8,2.759,2.76,2.755,2.758,42
20160801|2016-07-07 20:00,8,2.757,2.757,2.75,2.752,130
20160801|2016-07-07 20:30,8,2.752,2.754,2.749,2.754,44
20160801|2016-07-07 21:00,8,2.752,2.754,2.748,2.752,69
20160801|2016-07-07 21:30,8,2.752,2.752,2.752,2.752,8
20160801|2016-07-07 22:00,8,2.752,2.76,2.752,2.759,218
20160801|2016-07-07 22:30,8,2.758,2.759,2.758,2.758,32
20160801|2016-07-07 23:00,8,2.757,2.758,2.754,2.758,51
20160801|2016-07-07 23:30,8,2.758,2.76,2.756,2.758,69
20160801|2016-07-08 00:00,8,2.757,2.758,2.754,2.754,56
20160801|2016-07-08 00:30,8,2.754,2.761,2.754,2.757,90
20160801|2016-07-08 01:00,8,2.759,2.759,2.755,2.755,75
20160801|2016-07-08 01:30,8,2.755,2.756,2.755,2.755,38
20160801|2016-07-08 02:00,8,2.757,2.763,2.755,2.761,329
20160801|2016-07-08 02:30,8,2.761,2.762,2.757,2.76,78
20160801|2016-07-08 03:00,8,2.76,2.773,2.759,2.767,313
20160801|2016-07-08 03:30,8,2.768,2.779,2.768,2.778,442
20160801|2016-07-08 04:00,8,2.779,2.781,2.753,2.757,667
20160801|2016-07-08 04:30,8,2.756,2.8,2.751,2.792,1064
20160801|2016-07-08 05:00,8,2.792,2.799,2.783,2.786,376
20160801|2016-07-08 05:30,8,2.786,2.787,2.76,2.768,1030
20160801|2016-07-08 06:00,8,2.768,2.776,2.761,2.768,714
20160801|2016-07-08 06:30,8,2.768,2.797,2.768,2.781,2066
20160801|2016-07-08 07:00,8,2.782,2.797,2.769,2.773,2433
20160801|2016-07-08 07:30,8,2.771,2.825,2.762,2.797,7574
20160801|2016-07-08 08:00,8,2.797,2.816,2.79,2.79,5310
20160801|2016-07-08 08:30,8,2.791,2.798,2.777,2.79,5156
20160801|2016-07-08 09:00,8,2.789,2.809,2.777,2.784,5429
20160801|2016-07-08 09:30,8,2.783,2.8,2.777,2.796,4425
20160801|2016-07-08 10:00,8,2.795,2.796,2.782,2.786,2048
20160801|2016-07-08 10:30,8,2.785,2.792,2.781,2.784,1271
20160801|2016-07-08 11:00,8,2.784,2.794,2.781,2.793,2228
20160801|2016-07-08 11:30,8,2.793,2.802,2.787,2.794,2707
20160801|2016-07-08 12:00,8,2.795,2.808,2.794,2.796,2948
20160801|2016-07-08 12:30,8,2.798,2.804,2.794,2.797,1265
20160801|2016-07-08 13:00,8,2.797,2.804,2.789,2.802,5251
20160801|2016-07-08 13:30,8,2.802,2.806,2.8,2.805,2488
20160801|2016-07-08 14:00,8,2.806,2.811,2.801,2.809,1561
20160801|2016-07-08 14:30,8,2.808,2.812,2.806,2.81,497
20160801|2016-07-08 15:00,8,2.812,2.817,2.804,2.812,747
20160801|2016-07-08 15:30,8,2.813,2.821,2.811,2.817,274
20160801|2016-07-10 17:00,11,2.819,2.832,2.817,2.827,801
20160801|2016-07-10 17:30,11,2.827,2.833,2.826,2.828,123
20160801|2016-07-10 18:00,11,2.827,2.83,2.826,2.826,66
20160801|2016-07-10 18:30,11,2.826,2.834,2.824,2.831,219
20160801|2016-07-10 19:00,11,2.832,2.833,2.829,2.832,63
20160801|2016-07-10 19:30,11,2.833,2.842,2.833,2.837,344
20160801|2016-07-10 20:00,11,2.838,2.84,2.835,2.839,65
20160801|2016-07-10 20:30,11,2.84,2.842,2.839,2.842,20
20160801|2016-07-10 21:00,11,2.84,2.841,2.838,2.838,68
20160801|2016-07-10 21:30,11,2.839,2.847,2.838,2.844,135
20160801|2016-07-10 22:00,11,2.844,2.844,2.842,2.842,16
20160801|2016-07-10 22:30,11,2.843,2.843,2.84,2.84,35
20160801|2016-07-10 23:00,11,2.841,2.841,2.838,2.839,32
20160801|2016-07-10 23:30,11,2.84,2.841,2.832,2.834,165
20160801|2016-07-11 00:00,11,2.837,2.844,2.837,2.84,77
20160801|2016-07-11 00:30,11,2.843,2.844,2.84,2.843,50
20160801|2016-07-11 01:00,11,2.844,2.845,2.841,2.844,117
20160801|2016-07-11 01:30,11,2.843,2.847,2.842,2.846,76
20160801|2016-07-11 02:00,11,2.846,2.862,2.843,2.852,691
20160801|2016-07-11 02:30,11,2.853,2.857,2.85,2.854,206
20160801|2016-07-11 03:00,11,2.852,2.861,2.85,2.858,284
20160801|2016-07-11 03:30,11,2.858,2.871,2.858,2.865,523
20160801|2016-07-11 04:00,11,2.866,2.869,2.862,2.864,203
20160801|2016-07-11 04:30,11,2.865,2.865,2.859,2.863,99
20160801|2016-07-11 05:00,11,2.864,2.868,2.85,2.853,681
20160801|2016-07-11 05:30,11,2.853,2.856,2.85,2.851,384
20160801|2016-07-11 06:00,11,2.851,2.856,2.85,2.852,712
20160801|2016-07-11 06:30,11,2.854,2.854,2.83,2.837,1196
20160801|2016-07-11 07:00,11,2.837,2.843,2.83,2.834,1347
20160801|2016-07-11 07:30,11,2.835,2.852,2.796,2.799,7870
20160801|2016-07-11 08:00,11,2.799,2.817,2.794,2.798,9941
20160801|2016-07-11 08:30,11,2.798,2.801,2.771,2.786,10009
20160801|2016-07-11 09:00,11,2.787,2.797,2.777,2.777,3419
20160801|2016-07-11 09:30,11,2.776,2.786,2.772,2.779,2923
20160801|2016-07-11 10:00,11,2.779,2.779,2.753,2.76,6546
20160801|2016-07-11 10:30,11,2.76,2.761,2.733,2.735,6466
20160801|2016-07-11 11:00,11,2.734,2.742,2.728,2.729,3083
20160801|2016-07-11 11:30,11,2.728,2.737,2.722,2.737,3692
20160801|2016-07-11 12:00,11,2.736,2.737,2.696,2.707,10906
20160801|2016-07-11 12:30,11,2.706,2.712,2.704,2.707,2785
20160801|2016-07-11 13:00,11,2.708,2.723,2.7,2.703,10877
20160801|2016-07-11 13:30,11,2.704,2.714,2.703,2.712,2738
20160801|2016-07-11 14:00,11,2.712,2.716,2.71,2.714,1251
20160801|2016-07-11 14:30,11,2.714,2.717,2.71,2.711,712
20160801|2016-07-11 15:00,11,2.711,2.72,2.711,2.717,440
20160801|2016-07-11 15:30,11,2.716,2.718,2.71,2.712,452
20160801|2016-07-11 17:00,12,2.717,2.719,2.711,2.714,176
20160801|2016-07-11 17:30,12,2.716,2.719,2.714,2.718,46
20160801|2016-07-11 18:00,12,2.718,2.72,2.717,2.718,133
20160801|2016-07-11 18:30,12,2.717,2.717,2.71,2.71,86
20160801|2016-07-11 19:00,12,2.711,2.714,2.711,2.712,25
20160801|2016-07-11 19:30,12,2.713,2.713,2.712,2.712,2
20160801|2016-07-11 20:00,12,2.714,2.715,2.709,2.71,56
20160801|2016-07-11 20:30,12,2.71,2.713,2.707,2.711,102
20160801|2016-07-11 21:00,12,2.711,2.712,2.709,2.712,36
20160801|2016-07-11 21:30,12,2.711,2.714,2.711,2.712,35
20160801|2016-07-11 22:00,12,2.713,2.714,2.713,2.714,12
20160801|2016-07-11 22:30,12,2.713,2.714,2.712,2.713,25
20160801|2016-07-11 23:00,12,2.714,2.722,2.713,2.721,229
20160801|2016-07-11 23:30,12,2.721,2.721,2.716,2.717,108
20160801|2016-07-12 00:00,12,2.717,2.717,2.715,2.715,41
20160801|2016-07-12 00:30,12,2.715,2.72,2.711,2.72,128
20160801|2016-07-12 01:00,12,2.72,2.722,2.719,2.722,90
20160801|2016-07-12 01:30,12,2.722,2.722,2.719,2.72,106
20160801|2016-07-12 02:00,12,2.72,2.721,2.714,2.719,248
20160801|2016-07-12 02:30,12,2.717,2.72,2.717,2.718,97
20160801|2016-07-12 03:00,12,2.718,2.721,2.717,2.721,82
20160801|2016-07-12 03:30,12,2.722,2.732,2.719,2.731,547
20160801|2016-07-12 04:00,12,2.731,2.737,2.726,2.726,779
20160801|2016-07-12 04:30,12,2.728,2.742,2.728,2.741,656
20160801|2016-07-12 05:00,12,2.741,2.747,2.741,2.743,437
20160801|2016-07-12 05:30,12,2.743,2.751,2.742,2.745,784
20160801|2016-07-12 06:00,12,2.746,2.75,2.732,2.737,1064
20160801|2016-07-12 06:30,12,2.738,2.745,2.732,2.743,593
20160801|2016-07-12 07:00,12,2.743,2.75,2.734,2.742,1827
20160801|2016-07-12 07:30,12,2.743,2.747,2.716,2.719,5428
20160801|2016-07-12 08:00,12,2.719,2.741,2.713,2.734,6367
20160801|2016-07-12 08:30,12,2.733,2.744,2.724,2.725,4495
20160801|2016-07-12 09:00,12,2.725,2.731,2.691,2.698,9504
20160801|2016-07-12 09:30,12,2.698,2.709,2.687,2.705,8062
20160801|2016-07-12 10:00,12,2.706,2.71,2.7,2.707,3044
20160801|2016-07-12 10:30,12,2.707,2.735,2.706,2.727,5001
20160801|2016-07-12 11:00,12,2.727,2.727,2.71,2.719,4435
20160801|2016-07-12 11:30,12,2.719,2.745,2.719,2.742,4049
20160801|2016-07-12 12:00,12,2.742,2.745,2.734,2.735,2811
20160801|2016-07-12 12:30,12,2.735,2.75,2.729,2.733,5016
20160801|2016-07-12 13:00,12,2.733,2.74,2.728,2.734,4379
20160801|2016-07-12 13:30,12,2.733,2.738,2.732,2.734,1530
20160801|2016-07-12 14:00,12,2.735,2.74,2.733,2.739,512
20160801|2016-07-12 14:30,12,2.739,2.742,2.738,2.74,440
20160801|2016-07-12 15:00,12,2.741,2.744,2.737,2.738,373
20160801|2016-07-12 15:30,12,2.737,2.742,2.736,2.737,224
20160801|2016-07-12 17:00,13,2.738,2.743,2.733,2.738,266
20160801|2016-07-12 17:30,13,2.738,2.739,2.734,2.735,49
20160801|2016-07-12 18:00,13,2.734,2.736,2.733,2.734,59
20160801|2016-07-12 18:30,13,2.734,2.737,2.734,2.736,21
20160801|2016-07-12 19:00,13,2.737,2.738,2.734,2.735,72
20160801|2016-07-12 19:30,13,2.735,2.736,2.732,2.736,26
20160801|2016-07-12 20:00,13,2.736,2.737,2.734,2.734,18
20160801|2016-07-12 20:30,13,2.734,2.735,2.733,2.734,13
20160801|2016-07-12 21:00,13,2.734,2.737,2.734,2.736,18
20160801|2016-07-12 21:30,13,2.737,2.737,2.727,2.733,142
20160801|2016-07-12 22:00,13,2.733,2.736,2.728,2.734,126
20160801|2016-07-12 22:30,13,2.731,2.733,2.728,2.729,103
20160801|2016-07-12 23:00,13,2.729,2.733,2.728,2.73,26
20160801|2016-07-12 23:30,13,2.729,2.731,2.728,2.729,23
20160801|2016-07-13 00:00,13,2.728,2.733,2.728,2.731,92
20160801|2016-07-13 00:30,13,2.731,2.733,2.729,2.731,29
20160801|2016-07-13 01:00,13,2.731,2.747,2.731,2.739,262
20160801|2016-07-13 01:30,13,2.737,2.738,2.729,2.731,173
20160801|2016-07-13 02:00,13,2.731,2.738,2.731,2.735,115
20160801|2016-07-13 02:30,13,2.735,2.735,2.73,2.733,75
20160801|2016-07-13 03:00,13,2.733,2.758,2.732,2.748,806
20160801|2016-07-13 03:30,13,2.748,2.754,2.745,2.752,178
20160801|2016-07-13 04:00,13,2.753,2.763,2.752,2.759,423
20160801|2016-07-13 04:30,13,2.757,2.761,2.756,2.757,100
20160801|2016-07-13 05:00,13,2.758,2.778,2.757,2.776,669
20160801|2016-07-13 05:30,13,2.776,2.789,2.77,2.782,1421
20160801|2016-07-13 06:00,13,2.783,2.786,2.777,2.777,786
20160801|2016-07-13 06:30,13,2.778,2.781,2.775,2.778,452
20160801|2016-07-13 07:00,13,2.778,2.788,2.774,2.784,2094
20160801|2016-07-13 07:30,13,2.783,2.797,2.778,2.796,3222
20160801|2016-07-13 08:00,13,2.795,2.799,2.757,2.763,8193
20160801|2016-07-13 08:30,13,2.763,2.778,2.756,2.761,5957
20160801|2016-07-13 09:00,13,2.76,2.767,2.752,2.762,3537
20160801|2016-07-13 09:30,13,2.762,2.762,2.731,2.734,8244
20160801|2016-07-13 10:00,13,2.734,2.741,2.719,2.729,8039
20160801|2016-07-13 10:30,13,2.729,2.731,2.711,2.722,5420
20160801|2016-07-13 11:00,13,2.721,2.724,2.702,2.717,4686
20160801|2016-07-13 11:30,13,2.718,2.73,2.704,2.728,5058
20160801|2016-07-13 12:00,13,2.728,2.756,2.725,2.747,6292
20160801|2016-07-13 12:30,13,2.748,2.755,2.736,2.74,3271
20160801|2016-07-13 13:00,13,2.739,2.742,2.728,2.738,5880
20160801|2016-07-13 13:30,13,2.738,2.743,2.735,2.739,2030
20160801|2016-07-13 14:00,13,2.739,2.744,2.737,2.741,515
20160801|2016-07-13 14:30,13,2.741,2.745,2.739,2.745,717
20160801|2016-07-13 15:00,13,2.744,2.752,2.744,2.75,323
20160801|2016-07-13 15:30,13,2.751,2.751,2.744,2.746,241
20160801|2016-07-13 17:00,14,2.751,2.756,2.746,2.752,94
20160801|2016-07-13 17:30,14,2.752,2.754,2.752,2.753,18
20160801|2016-07-13 18:00,14,2.752,2.754,2.752,2.752,11
20160801|2016-07-13 18:30,14,2.753,2.753,2.75,2.75,20
20160801|2016-07-13 19:00,14,2.749,2.758,2.746,2.753,104
20160801|2016-07-13 19:30,14,2.753,2.754,2.75,2.751,27
20160801|2016-07-13 20:00,14,2.751,2.757,2.751,2.757,47
20160801|2016-07-13 20:30,14,2.758,2.759,2.756,2.756,50
20160801|2016-07-13 21:00,14,2.756,2.757,2.753,2.755,53
20160801|2016-07-13 21:30,14,2.756,2.756,2.754,2.755,20
20160801|2016-07-13 22:00,14,2.755,2.756,2.754,2.756,41
20160801|2016-07-13 22:30,14,2.755,2.757,2.753,2.753,12
20160801|2016-07-13 23:00,14,2.753,2.755,2.751,2.754,27
20160801|2016-07-13 23:30,14,2.753,2.755,2.751,2.754,30
20160801|2016-07-14 00:00,14,2.756,2.759,2.754,2.757,61
20160801|2016-07-14 00:30,14,2.758,2.759,2.754,2.757,32
20160801|2016-07-14 01:00,14,2.757,2.759,2.754,2.754,85
20160801|2016-07-14 01:30,14,2.755,2.756,2.753,2.754,44
20160801|2016-07-14 02:00,14,2.755,2.759,2.753,2.755,136
20160801|2016-07-14 02:30,14,2.754,2.755,2.737,2.747,360
20160801|2016-07-14 03:00,14,2.746,2.753,2.743,2.744,146
20160801|2016-07-14 03:30,14,2.744,2.749,2.74,2.746,100
20160801|2016-07-14 04:00,14,2.747,2.759,2.741,2.749,601
20160801|2016-07-14 04:30,14,2.749,2.759,2.746,2.757,440
20160801|2016-07-14 05:00,14,2.758,2.769,2.734,2.739,716
20160801|2016-07-14 05:30,14,2.734,2.741,2.73,2.731,464
20160801|2016-07-14 06:00,14,2.73,2.746,2.726,2.745,789
20160801|2016-07-14 06:30,14,2.745,2.761,2.745,2.76,969
20160801|2016-07-14 07:00,14,2.761,2.763,2.749,2.762,1397
20160801|2016-07-14 07:30,14,2.763,2.766,2.746,2.759,2421
20160801|2016-07-14 08:00,14,2.758,2.759,2.736,2.741,5967
20160801|2016-07-14 08:30,14,2.741,2.743,2.732,2.737,3060
20160801|2016-07-14 09:00,14,2.736,2.751,2.735,2.742,3636
20160801|2016-07-14 09:30,14,2.744,2.769,2.715,2.728,19826
20160801|2016-07-14 10:00,14,2.727,2.731,2.71,2.712,6662
20160801|2016-07-14 10:30,14,2.711,2.719,2.709,2.713,2762
20160801|2016-07-14 11:00,14,2.713,2.74,2.71,2.732,5532
20160801|2016-07-14 11:30,14,2.732,2.749,2.722,2.747,5184
20160801|2016-07-14 12:00,14,2.747,2.749,2.737,2.739,3969
20160801|2016-07-14 12:30,14,2.739,2.743,2.73,2.731,2321
20160801|2016-07-14 13:00,14,2.732,2.734,2.717,2.73,5261
20160801|2016-07-14 13:30,14,2.73,2.733,2.721,2.73,2597
20160801|2016-07-14 14:00,14,2.73,2.733,2.727,2.733,528
20160801|2016-07-14 14:30,14,2.734,2.738,2.729,2.736,451
20160801|2016-07-14 15:00,14,2.735,2.738,2.733,2.734,183
20160801|2016-07-14 15:30,14,2.732,2.733,2.728,2.728,181
20160801|2016-07-14 17:00,15,2.73,2.732,2.729,2.73,82
20160801|2016-07-14 17:30,15,2.73,2.734,2.73,2.732,31
20160801|2016-07-14 18:00,15,2.731,2.732,2.727,2.728,26
20160801|2016-07-14 18:30,15,2.728,2.731,2.728,2.729,41
20160801|2016-07-14 19:00,15,2.729,2.729,2.727,2.729,29
20160801|2016-07-14 19:30,15,2.728,2.728,2.724,2.725,44
20160801|2016-07-14 20:00,15,2.724,2.725,2.723,2.724,21
20160801|2016-07-14 20:30,15,2.725,2.725,2.725,2.725,6
20160801|2016-07-14 21:00,15,2.726,2.726,2.724,2.726,9
20160801|2016-07-14 21:30,15,2.725,2.73,2.725,2.73,24
20160801|2016-07-14 22:00,15,2.73,2.732,2.725,2.727,47
20160801|2016-07-14 22:30,15,2.727,2.727,2.724,2.724,18
20160801|2016-07-14 23:00,15,2.725,2.725,2.724,2.724,5
20160801|2016-07-14 23:30,15,2.726,2.729,2.721,2.727,128
20160801|2016-07-15 00:00,15,2.727,2.727,2.705,2.711,691
20160801|2016-07-15 00:30,15,2.712,2.719,2.712,2.715,65
20160801|2016-07-15 01:00,15,2.717,2.72,2.71,2.715,121
20160801|2016-07-15 01:30,15,2.712,2.72,2.71,2.718,134
20160801|2016-07-15 02:00,15,2.719,2.719,2.713,2.714,76
20160801|2016-07-15 02:30,15,2.713,2.714,2.708,2.712,87
20160801|2016-07-15 03:00,15,2.712,2.712,2.706,2.708,213
20160801|2016-07-15 03:30,15,2.707,2.712,2.706,2.712,183
20160801|2016-07-15 04:00,15,2.712,2.713,2.708,2.71,65
20160801|2016-07-15 04:30,15,2.711,2.713,2.71,2.71,48
20160801|2016-07-15 05:00,15,2.711,2.728,2.711,2.725,236
20160801|2016-07-15 05:30,15,2.725,2.725,2.707,2.709,622
20160801|2016-07-15 06:00,15,2.708,2.72,2.705,2.718,699
20160801|2016-07-15 06:30,15,2.715,2.719,2.709,2.714,657
20160801|2016-07-15 07:00,15,2.712,2.713,2.669,2.683,6873
20160801|2016-07-15 07:30,15,2.684,2.694,2.674,2.688,3568
20160801|2016-07-15 08:00,15,2.689,2.691,2.678,2.683,4379
20160801|2016-07-15 08:30,15,2.682,2.702,2.672,2.685,8960
20160801|2016-07-15 09:00,15,2.685,2.689,2.674,2.689,3393
20160801|2016-07-15 09:30,15,2.688,2.694,2.685,2.691,3031
20160801|2016-07-15 10:00,15,2.691,2.697,2.689,2.691,3280
20160801|2016-07-15 10:30,15,2.691,2.727,2.685,2.72,7346
20160801|2016-07-15 11:00,15,2.72,2.778,2.718,2.764,18048
20160801|2016-07-15 11:30,15,2.764,2.765,2.747,2.75,5774
20160801|2016-07-15 12:00,15,2.75,2.753,2.741,2.749,3537
20160801|2016-07-15 12:30,15,2.75,2.754,2.743,2.745,2008
20160801|2016-07-15 13:00,15,2.745,2.764,2.74,2.755,6662
20160801|2016-07-15 13:30,15,2.755,2.758,2.752,2.753,1206
20160801|2016-07-15 14:00,15,2.753,2.757,2.748,2.756,1063
20160801|2016-07-15 14:30,15,2.757,2.757,2.752,2.754,437
20160801|2016-07-15 15:00,15,2.754,2.758,2.751,2.751,239
20160801|2016-07-15 15:30,15,2.75,2.758,2.75,2.756,257
20160801|2016-07-17 17:00,18,2.775,2.796,2.775,2.777,670
20160801|2016-07-17 17:30,18,2.777,2.782,2.773,2.777,306
20160801|2016-07-17 18:00,18,2.778,2.781,2.778,2.779,72
20160801|2016-07-17 18:30,18,2.779,2.781,2.779,2.78,33
20160801|2016-07-17 19:00,18,2.781,2.787,2.78,2.782,160
20160801|2016-07-17 19:30,18,2.782,2.782,2.78,2.78,42
20160801|2016-07-17 20:00,18,2.781,2.785,2.78,2.784,61
20160801|2016-07-17 20:30,18,2.783,2.783,2.782,2.782,60
20160801|2016-07-17 21:00,18,2.783,2.785,2.782,2.783,133
20160801|2016-07-17 21:30,18,2.783,2.786,2.782,2.783,92
20160801|2016-07-17 22:00,18,2.783,2.786,2.783,2.785,86
20160801|2016-07-17 22:30,18,2.785,2.787,2.783,2.784,28
20160801|2016-07-17 23:00,18,2.784,2.784,2.783,2.784,40
20160801|2016-07-17 23:30,18,2.783,2.784,2.783,2.783,64
20160801|2016-07-18 00:00,18,2.782,2.783,2.781,2.782,134
20160801|2016-07-18 00:30,18,2.781,2.782,2.781,2.781,40
20160801|2016-07-18 01:00,18,2.781,2.787,2.781,2.787,257
20160801|2016-07-18 01:30,18,2.788,2.797,2.787,2.797,479
20160801|2016-07-18 02:00,18,2.796,2.798,2.787,2.789,191
20160801|2016-07-18 02:30,18,2.788,2.799,2.788,2.795,414
20160801|2016-07-18 03:00,18,2.796,2.798,2.792,2.797,205
20160801|2016-07-18 03:30,18,2.796,2.796,2.787,2.788,171
20160801|2016-07-18 04:00,18,2.788,2.792,2.786,2.792,150
20160801|2016-07-18 04:30,18,2.792,2.798,2.79,2.794,138
20160801|2016-07-18 05:00,18,2.795,2.799,2.782,2.783,524
20160801|2016-07-18 05:30,18,2.782,2.786,2.771,2.778,549
20160801|2016-07-18 06:00,18,2.778,2.78,2.77,2.776,471
20160801|2016-07-18 06:30,18,2.777,2.779,2.759,2.764,1193
20160801|2016-07-18 07:00,18,2.762,2.783,2.745,2.78,2821
20160801|2016-07-18 07:30,18,2.78,2.786,2.772,2.774,3684
20160801|2016-07-18 08:00,18,2.773,2.786,2.762,2.763,5416
20160801|2016-07-18 08:30,18,2.763,2.767,2.744,2.754,6459
20160801|2016-07-18 09:00,18,2.754,2.768,2.75,2.762,2753
20160801|2016-07-18 09:30,18,2.762,2.767,2.747,2.755,2134
20160801|2016-07-18 10:00,18,2.754,2.757,2.747,2.753,1908
20160801|2016-07-18 10:30,18,2.753,2.757,2.748,2.756,1707
20160801|2016-07-18 11:00,18,2.756,2.769,2.747,2.757,3882
20160801|2016-07-18 11:30,18,2.758,2.767,2.749,2.753,2499
20160801|2016-07-18 12:00,18,2.753,2.761,2.749,2.756,2121
20160801|2016-07-18 12:30,18,2.756,2.757,2.728,2.732,5433
20160801|2016-07-18 13:00,18,2.732,2.732,2.708,2.721,9877
20160801|2016-07-18 13:30,18,2.722,2.732,2.72,2.727,2240
20160801|2016-07-18 14:00,18,2.727,2.731,2.724,2.729,1047
20160801|2016-07-18 14:30,18,2.729,2.733,2.726,2.732,696
20160801|2016-07-18 15:00,18,2.731,2.737,2.73,2.737,550
20160801|2016-07-18 15:30,18,2.737,2.737,2.729,2.735,348
20160801|2016-07-18 17:00,19,2.733,2.74,2.73,2.739,85
20160801|2016-07-18 17:30,19,2.738,2.739,2.737,2.737,16
20160801|2016-07-18 18:00,19,2.737,2.739,2.735,2.737,37
20160801|2016-07-18 18:30,19,2.736,2.739,2.733,2.738,117
20160801|2016-07-18 19:00,19,2.738,2.74,2.738,2.739,21
20160801|2016-07-18 19:30,19,2.738,2.742,2.738,2.742,47
20160801|2016-07-18 20:00,19,2.741,2.741,2.74,2.74,11
20160801|2016-07-18 20:30,19,2.741,2.742,2.736,2.736,37
20160801|2016-07-18 21:00,19,2.736,2.737,2.735,2.737,8
20160801|2016-07-18 21:30,19,2.736,2.736,2.735,2.735,14
20160801|2016-07-18 22:00,19,2.736,2.738,2.735,2.738,28
20160801|2016-07-18 22:30,19,2.737,2.738,2.736,2.736,16
20160801|2016-07-18 23:00,19,2.736,2.736,2.72,2.72,133
20160801|2016-07-18 23:30,19,2.718,2.73,2.717,2.727,344
20160801|2016-07-19 00:00,19,2.728,2.733,2.722,2.731,68
20160801|2016-07-19 00:30,19,2.731,2.738,2.723,2.735,132
20160801|2016-07-19 01:00,19,2.734,2.739,2.73,2.733,107
20160801|2016-07-19 01:30,19,2.732,2.737,2.732,2.737,70
20160801|2016-07-19 02:00,19,2.736,2.74,2.735,2.739,93
20160801|2016-07-19 02:30,19,2.738,2.738,2.72,2.734,228
20160801|2016-07-19 03:00,19,2.734,2.738,2.73,2.735,146
20160801|2016-07-19 03:30,19,2.735,2.763,2.735,2.756,750
20160801|2016-07-19 04:00,19,2.756,2.761,2.754,2.754,300
20160801|2016-07-19 04:30,19,2.755,2.76,2.754,2.758,70
20160801|2016-07-19 05:00,19,2.758,2.768,2.756,2.763,468
20160801|2016-07-19 05:30,19,2.764,2.769,2.764,2.766,261
20160801|2016-07-19 06:00,19,2.767,2.781,2.766,2.779,1262
20160801|2016-07-19 06:30,19,2.78,2.787,2.774,2.781,1693
20160801|2016-07-19 07:00,19,2.781,2.783,2.767,2.776,1977
20160801|2016-07-19 07:30,19,2.773,2.778,2.755,2.758,4172
20160801|2016-07-19 08:00,19,2.758,2.77,2.754,2.761,6296
20160801|2016-07-19 08:30,19,2.761,2.766,2.752,2.757,4307
20160801|2016-07-19 09:00,19,2.756,2.764,2.75,2.761,3385
20160801|2016-07-19 09:30,19,2.762,2.762,2.741,2.745,3717
20160801|2016-07-19 10:00,19,2.745,2.757,2.736,2.739,4252
20160801|2016-07-19 10:30,19,2.739,2.741,2.725,2.734,5558
20160801|2016-07-19 11:00,19,2.733,2.742,2.726,2.736,2799
20160801|2016-07-19 11:30,19,2.736,2.741,2.724,2.733,3480
20160801|2016-07-19 12:00,19,2.733,2.738,2.726,2.727,1982
20160801|2016-07-19 12:30,19,2.728,2.734,2.723,2.725,2062
20160801|2016-07-19 13:00,19,2.724,2.731,2.72,2.729,4930
20160801|2016-07-19 13:30,19,2.729,2.73,2.724,2.726,1542
20160801|2016-07-19 14:00,19,2.727,2.738,2.725,2.735,1036
20160801|2016-07-19 14:30,19,2.735,2.737,2.73,2.73,373
20160801|2016-07-19 15:00,19,2.73,2.738,2.728,2.735,258
20160801|2016-07-19 15:30,19,2.735,2.735,2.714,2.72,1071
20160801|2016-07-19 17:00,20,2.722,2.728,2.72,2.723,91
20160801|2016-07-19 17:30,20,2.721,2.721,2.717,2.72,40
20160801|2016-07-19 18:00,20,2.719,2.721,2.718,2.721,23
20160801|2016-07-19 18:30,20,2.721,2.724,2.721,2.724,26
20160801|2016-07-19 19:00,20,2.723,2.727,2.708,2.715,281
20160801|2016-07-19 19:30,20,2.715,2.719,2.714,2.717,42
20160801|2016-07-19 20:00,20,2.716,2.718,2.714,2.718,37
20160801|2016-07-19 20:30,20,2.718,2.72,2.716,2.717,41
20160801|2016-07-19 21:00,20,2.717,2.72,2.716,2.717,91
20160801|2016-07-19 21:30,20,2.718,2.72,2.716,2.717,55
20160801|2016-07-19 22:00,20,2.717,2.717,2.715,2.715,21
20160801|2016-07-19 22:30,20,2.715,2.718,2.711,2.716,94
20160801|2016-07-19 23:00,20,2.716,2.716,2.715,2.715,11
20160801|2016-07-19 23:30,20,2.716,2.727,2.716,2.725,113
20160801|2016-07-20 00:00,20,2.725,2.725,2.723,2.723,36
20160801|2016-07-20 00:30,20,2.724,2.726,2.723,2.726,35
20160801|2016-07-20 01:00,20,2.726,2.726,2.717,2.719,166
20160801|2016-07-20 01:30,20,2.72,2.721,2.717,2.718,86
20160801|2016-07-20 02:00,20,2.719,2.722,2.715,2.715,145
20160801|2016-07-20 02:30,20,2.716,2.723,2.715,2.721,102
20160801|2016-07-20 03:00,20,2.722,2.726,2.719,2.722,105
20160801|2016-07-20 03:30,20,2.722,2.722,2.718,2.721,91
20160801|2016-07-20 04:00,20,2.722,2.73,2.719,2.721,334
20160801|2016-07-20 04:30,20,2.722,2.724,2.72,2.723,44
20160801|2016-07-20 05:00,20,2.723,2.73,2.717,2.718,285
20160801|2016-07-20 05:30,20,2.719,2.72,2.708,2.709,482
20160801|2016-07-20 06:00,20,2.71,2.71,2.688,2.692,1296
20160801|2016-07-20 06:30,20,2.692,2.694,2.676,2.685,3169
20160801|2016-07-20 07:00,20,2.685,2.701,2.681,2.694,2445
20160801|2016-07-20 07:30,20,2.695,2.697,2.675,2.677,3168
20160801|2016-07-20 08:00,20,2.677,2.68,2.659,2.667,10948
20160801|2016-07-20 08:30,20,2.667,2.669,2.656,2.666,6891
20160801|2016-07-20 09:00,20,2.665,2.684,2.663,2.683,8822
20160801|2016-07-20 09:30,20,2.684,2.698,2.681,2.683,6760
20160801|2016-07-20 10:00,20,2.682,2.687,2.676,2.678,2797
20160801|2016-07-20 10:30,20,2.677,2.682,2.67,2.67,3174
20160801|2016-07-20 11:00,20,2.67,2.671,2.66,2.667,4986
20160801|2016-07-20 11:30,20,2.668,2.682,2.667,2.676,3857
20160801|2016-07-20 12:00,20,2.676,2.677,2.664,2.671,2738
20160801|2016-07-20 12:30,20,2.671,2.672,2.663,2.666,1759
20160801|2016-07-20 13:00,20,2.666,2.666,2.655,2.657,7879
20160801|2016-07-20 13:30,20,2.656,2.663,2.656,2.661,2581
20160801|2016-07-20 14:00,20,2.661,2.667,2.66,2.663,1155
20160801|2016-07-20 14:30,20,2.664,2.667,2.66,2.66,1152
20160801|2016-07-20 15:00,20,2.66,2.661,2.657,2.658,422
20160801|2016-07-20 15:30,20,2.658,2.661,2.648,2.654,395
20160801|2016-07-20 17:00,21,2.665,2.665,2.656,2.657,363
20160801|2016-07-20 17:30,21,2.657,2.666,2.657,2.663,118
20160801|2016-07-20 18:00,21,2.661,2.661,2.659,2.661,66
20160801|2016-07-20 18:30,21,2.66,2.663,2.66,2.662,23
20160801|2016-07-20 19:00,21,2.661,2.661,2.651,2.656,135
20160801|2016-07-20 19:30,21,2.656,2.656,2.642,2.646,380
20160801|2016-07-20 20:00,21,2.647,2.659,2.647,2.655,134
20160801|2016-07-20 20:30,21,2.655,2.655,2.65,2.65,24
20160801|2016-07-20 21:00,21,2.65,2.65,2.647,2.647,29
20160801|2016-07-20 21:30,21,2.647,2.648,2.645,2.646,99
20160801|2016-07-20 22:00,21,2.645,2.646,2.645,2.645,9
20160801|2016-07-20 22:30,21,2.646,2.647,2.646,2.646,8
20160801|2016-07-20 23:00,21,2.645,2.647,2.645,2.647,19
20160801|2016-07-20 23:30,21,2.645,2.649,2.643,2.645,156
20160801|2016-07-21 00:00,21,2.645,2.645,2.643,2.643,19
20160801|2016-07-21 00:30,21,2.643,2.648,2.643,2.646,67
20160801|2016-07-21 01:00,21,2.647,2.648,2.645,2.646,37
20160801|2016-07-21 01:30,21,2.646,2.648,2.645,2.646,43
20160801|2016-07-21 02:00,21,2.647,2.648,2.645,2.646,118
20160801|2016-07-21 02:30,21,2.646,2.649,2.645,2.646,142
20160801|2016-07-21 03:00,21,2.646,2.647,2.645,2.645,57
20160801|2016-07-21 03:30,21,2.645,2.645,2.633,2.639,387
20160801|2016-07-21 04:00,21,2.639,2.64,2.625,2.63,674
20160801|2016-07-21 04:30,21,2.63,2.631,2.627,2.627,114
20160801|2016-07-21 05:00,21,2.628,2.632,2.627,2.63,284
20160801|2016-07-21 05:30,21,2.63,2.653,2.629,2.648,667
20160801|2016-07-21 06:00,21,2.649,2.675,2.648,2.668,958
20160801|2016-07-21 06:30,21,2.668,2.669,2.651,2.66,1054
20160801|2016-07-21 07:00,21,2.661,2.673,2.654,2.657,1725
20160801|2016-07-21 07:30,21,2.657,2.668,2.656,2.663,1123
20160801|2016-07-21 08:00,21,2.664,2.673,2.654,2.659,4849
20160801|2016-07-21 08:30,21,2.66,2.66,2.643,2.654,4665
20160801|2016-07-21 09:00,21,2.654,2.672,2.653,2.661,4400
20160801|2016-07-21 09:30,21,2.663,2.71,2.663,2.678,22025
20160801|2016-07-21 10:00,21,2.679,2.696,2.676,2.684,4563
20160801|2016-07-21 10:30,21,2.684,2.702,2.682,2.684,3149
20160801|2016-07-21 11:00,21,2.685,2.693,2.666,2.668,3360
20160801|2016-07-21 11:30,21,2.668,2.674,2.655,2.671,4667
20160801|2016-07-21 12:00,21,2.672,2.68,2.659,2.672,3182
20160801|2016-07-21 12:30,21,2.672,2.699,2.67,2.694,3726
20160801|2016-07-21 13:00,21,2.694,2.7,2.687,2.688,6341
20160801|2016-07-21 13:30,21,2.689,2.691,2.685,2.686,1422
20160801|2016-07-21 14:00,21,2.685,2.69,2.685,2.688,440
20160801|2016-07-21 14:30,21,2.688,2.692,2.687,2.689,585
20160801|2016-07-21 15:00,21,2.69,2.694,2.686,2.694,639
20160801|2016-07-21 15:30,21,2.693,2.693,2.688,2.688,406
20160801|2016-07-21 17:00,22,2.688,2.695,2.685,2.688,116
20160801|2016-07-21 17:30,22,2.687,2.687,2.686,2.686,8
20160801|2016-07-21 18:00,22,2.685,2.687,2.682,2.685,69
20160801|2016-07-21 18:30,22,2.686,2.687,2.685,2.685,37
20160801|2016-07-21 19:00,22,2.685,2.686,2.685,2.686,5
20160801|2016-07-21 19:30,22,2.687,2.687,2.67,2.675,167
20160801|2016-07-21 20:00,22,2.675,2.675,2.662,2.669,202
20160801|2016-07-21 20:30,22,2.669,2.674,2.665,2.668,58
20160801|2016-07-21 21:00,22,2.669,2.673,2.668,2.673,57
20160801|2016-07-21 21:30,22,2.673,2.674,2.671,2.672,22
20160801|2016-07-21 22:00,22,2.671,2.673,2.67,2.671,44
20160801|2016-07-21 22:30,22,2.67,2.671,2.669,2.671,73
20160801|2016-07-21 23:00,22,2.671,2.672,2.67,2.671,14
20160801|2016-07-21 23:30,22,2.672,2.673,2.666,2.668,119
20160801|2016-07-22 00:00,22,2.668,2.671,2.668,2.669,33
20160801|2016-07-22 00:30,22,2.67,2.676,2.664,2.676,151
20160801|2016-07-22 01:00,22,2.675,2.682,2.665,2.682,208
20160801|2016-07-22 01:30,22,2.682,2.688,2.674,2.675,307
20160801|2016-07-22 02:00,22,2.674,2.676,2.66,2.676,270
20160801|2016-07-22 02:30,22,2.676,2.677,2.671,2.673,46
20160801|2016-07-22 03:00,22,2.671,2.671,2.665,2.667,84
20160801|2016-07-22 03:30,22,2.666,2.685,2.666,2.681,121
20160801|2016-07-22 04:00,22,2.682,2.687,2.678,2.686,68
20160801|2016-07-22 04:30,22,2.685,2.686,2.682,2.683,23
20160801|2016-07-22 05:00,22,2.685,2.71,2.684,2.706,467
20160801|2016-07-22 05:30,22,2.707,2.717,2.7,2.707,567
20160801|2016-07-22 06:00,22,2.708,2.719,2.701,2.716,384
20160801|2016-07-22 06:30,22,2.715,2.718,2.708,2.713,636
20160801|2016-07-22 07:00,22,2.714,2.742,2.712,2.718,3100
20160801|2016-07-22 07:30,22,2.719,2.724,2.714,2.718,2136
20160801|2016-07-22 08:00,22,2.719,2.761,2.717,2.753,10120
20160801|2016-07-22 08:30,22,2.754,2.79,2.752,2.777,8697
20160801|2016-07-22 09:00,22,2.777,2.786,2.765,2.766,6765
20160801|2016-07-22 09:30,22,2.765,2.772,2.761,2.768,2656
20160801|2016-07-22 10:00,22,2.768,2.782,2.765,2.77,2883
20160801|2016-07-22 10:30,22,2.769,2.773,2.765,2.768,1409
20160801|2016-07-22 11:00,22,2.768,2.773,2.766,2.768,1132
20160801|2016-07-22 11:30,22,2.767,2.785,2.767,2.775,2571
20160801|2016-07-22 12:00,22,2.776,2.782,2.77,2.781,1331
20160801|2016-07-22 12:30,22,2.782,2.795,2.779,2.789,3539
20160801|2016-07-22 13:00,22,2.789,2.791,2.771,2.776,7509
20160801|2016-07-22 13:30,22,2.776,2.777,2.772,2.776,1944
20160801|2016-07-22 14:00,22,2.775,2.778,2.772,2.775,838
20160801|2016-07-22 14:30,22,2.775,2.778,2.773,2.774,653
20160801|2016-07-22 15:00,22,2.774,2.782,2.772,2.782,467
20160801|2016-07-22 15:30,22,2.781,2.787,2.78,2.781,211
20160801|2016-07-24 17:00,25,2.779,2.795,2.776,2.791,339
20160801|2016-07-24 17:30,25,2.79,2.818,2.79,2.806,538
20160801|2016-07-24 18:00,25,2.808,2.815,2.79,2.797,144
20160801|2016-07-24 18:30,25,2.796,2.801,2.794,2.8,93
20160801|2016-07-24 19:00,25,2.799,2.8,2.794,2.8,78
20160801|2016-07-24 19:30,25,2.798,2.801,2.798,2.801,34
20160801|2016-07-24 20:00,25,2.8,2.8,2.794,2.798,58
20160801|2016-07-24 20:30,25,2.799,2.801,2.798,2.801,11
20160801|2016-07-24 21:00,25,2.801,2.802,2.795,2.795,41
20160801|2016-07-24 21:30,25,2.795,2.795,2.792,2.792,30
20160801|2016-07-24 22:00,25,2.792,2.792,2.791,2.791,20
20160801|2016-07-24 22:30,25,2.792,2.793,2.792,2.793,4
20160801|2016-07-24 23:00,25,2.795,2.796,2.794,2.794,9
20160801|2016-07-24 23:30,25,2.797,2.8,2.796,2.8,37
20160801|2016-07-25 00:00,25,2.8,2.8,2.799,2.8,5
20160801|2016-07-25 00:30,25,2.8,2.8,2.8,2.8,6
20160801|2016-07-25 01:00,25,2.8,2.8,2.797,2.797,21
20160801|2016-07-25 01:30,25,2.797,2.798,2.796,2.797,14
20160801|2016-07-25 02:00,25,2.799,2.799,2.795,2.798,42
20160801|2016-07-25 02:30,25,2.799,2.805,2.796,2.802,128
20160801|2016-07-25 03:00,25,2.801,2.801,2.795,2.795,17
20160801|2016-07-25 03:30,25,2.795,2.801,2.795,2.801,18
20160801|2016-07-25 04:00,25,2.795,2.796,2.791,2.794,40
20160801|2016-07-25 04:30,25,2.795,2.806,2.795,2.806,30
20160801|2016-07-25 05:00,25,2.802,2.805,2.792,2.8,101
20160801|2016-07-25 05:30,25,2.797,2.8,2.791,2.794,149
20160801|2016-07-25 06:00,25,2.792,2.792,2.778,2.783,651
20160801|2016-07-25 06:30,25,2.783,2.804,2.782,2.792,514
20160801|2016-07-25 07:00,25,2.792,2.794,2.765,2.776,1251
20160801|2016-07-25 07:30,25,2.777,2.784,2.767,2.777,1078
20160801|2016-07-25 08:00,25,2.776,2.802,2.765,2.784,2962
20160801|2016-07-25 08:30,25,2.785,2.786,2.752,2.757,3763
20160801|2016-07-25 09:00,25,2.757,2.759,2.739,2.744,2469
20160801|2016-07-25 09:30,25,2.744,2.774,2.744,2.765,2073
20160801|2016-07-25 10:00,25,2.763,2.764,2.751,2.754,902
20160801|2016-07-25 10:30,25,2.754,2.755,2.741,2.745,1007
20160801|2016-07-25 11:00,25,2.745,2.755,2.742,2.747,767
20160801|2016-07-25 11:30,25,2.747,2.749,2.728,2.736,1649
20160801|2016-07-25 12:00,25,2.735,2.743,2.733,2.741,703
20160801|2016-07-25 12:30,25,2.741,2.754,2.741,2.748,935
20160801|2016-07-25 13:00,25,2.748,2.763,2.741,2.746,2530
20160801|2016-07-25 13:30,25,2.745,2.749,2.733,2.736,803
20160801|2016-07-25 14:00,25,2.736,2.738,2.731,2.738,292
20160801|2016-07-25 14:30,25,2.737,2.744,2.737,2.742,340
20160801|2016-07-25 15:00,25,2.742,2.745,2.735,2.735,286
20160801|2016-07-25 15:30,25,2.736,2.736,2.73,2.731,262
20160801|2016-07-25 17:00,26,2.733,2.74,2.732,2.732,32
20160801|2016-07-25 17:30,26,2.731,2.735,2.731,2.735,32
20160801|2016-07-25 18:00,26,2.733,2.735,2.731,2.731,35
20160801|2016-07-25 18:30,26,2.73,2.744,2.705,2.744,390
20160801|2016-07-25 19:00,26,2.744,2.772,2.716,2.716,447
20160801|2016-07-25 19:30,26,2.722,2.747,2.709,2.714,131
20160801|2016-07-25 20:00,26,2.715,2.715,2.714,2.715,21
20160801|2016-07-25 20:30,26,2.714,2.716,2.713,2.715,23
20160801|2016-07-25 21:00,26,2.715,2.716,2.715,2.715,7
20160801|2016-07-25 21:30,26,2.715,2.715,2.714,2.714,13
20160801|2016-07-25 22:00,26,2.714,2.716,2.714,2.716,13
20160801|2016-07-25 22:30,26,2.717,2.717,2.712,2.712,19
20160801|2016-07-25 23:00,26,2.711,2.711,2.711,2.711,4
20160801|2016-07-25 23:30,26,2.712,2.716,2.712,2.716,96
20160801|2016-07-26 00:00,26,2.717,2.717,2.71,2.711,33
20160801|2016-07-26 00:30,26,2.711,2.714,2.71,2.71,22
20160801|2016-07-26 01:00,26,2.71,2.71,2.707,2.707,16
20160801|2016-07-26 01:30,26,2.709,2.71,2.708,2.71,32
20160801|2016-07-26 02:00,26,2.709,2.713,2.709,2.71,13
20160801|2016-07-26 02:30,26,2.712,2.714,2.707,2.707,18
20160801|2016-07-26 03:00,26,2.707,2.707,2.701,2.706,96
20160801|2016-07-26 03:30,26,2.707,2.716,2.706,2.713,110
20160801|2016-07-26 04:00,26,2.713,2.724,2.704,2.719,69
20160801|2016-07-26 04:30,26,2.717,2.717,2.713,2.714,34
20160801|2016-07-26 05:00,26,2.714,2.738,2.71,2.734,145
20160801|2016-07-26 05:30,26,2.734,2.734,2.721,2.723,100
20160801|2016-07-26 06:00,26,2.722,2.722,2.712,2.716,136
20160801|2016-07-26 06:30,26,2.716,2.716,2.697,2.704,147
20160801|2016-07-26 07:00,26,2.704,2.713,2.7,2.703,598
20160801|2016-07-26 07:30,26,2.702,2.706,2.695,2.705,689
20160801|2016-07-26 08:00,26,2.702,2.702,2.685,2.697,1436
20160801|2016-07-26 08:30,26,2.697,2.698,2.682,2.693,1175
20160801|2016-07-26 09:00,26,2.694,2.72,2.691,2.713,1556
20160801|2016-07-26 09:30,26,2.713,2.73,2.706,2.722,1044
20160801|2016-07-26 10:00,26,2.721,2.724,2.708,2.711,638
20160801|2016-07-26 10:30,26,2.712,2.737,2.708,2.731,1223
20160801|2016-07-26 11:00,26,2.731,2.751,2.729,2.745,1351
20160801|2016-07-26 11:30,26,2.745,2.754,2.717,2.719,1186
20160801|2016-07-26 12:00,26,2.719,2.734,2.717,2.728,1088
20160801|2016-07-26 12:30,26,2.727,2.728,2.709,2.715,920
20160801|2016-07-26 13:00,26,2.717,2.726,2.704,2.713,3094
20160801|2016-07-26 13:30,26,2.713,2.718,2.705,2.708,1361
20160801|2016-07-26 14:00,26,2.709,2.711,2.705,2.707,220
20160801|2016-07-26 14:30,26,2.707,2.708,2.697,2.7,438
20160801|2016-07-26 15:00,26,2.7,2.703,2.694,2.695,597
20160801|2016-07-26 15:30,26,2.696,2.699,2.69,2.693,304
20160801|2016-07-26 17:00,27,2.691,2.691,2.683,2.683,38
20160801|2016-07-26 17:30,27,2.682,2.682,2.677,2.677,34
20160801|2016-07-26 18:00,27,2.681,2.681,2.677,2.677,7
20160801|2016-07-26 18:30,27,2.678,2.684,2.678,2.682,16
20160801|2016-07-26 19:00,27,2.685,2.687,2.685,2.685,96
20160801|2016-07-26 19:30,27,2.687,2.687,2.683,2.684,135
20160801|2016-07-26 20:00,27,2.685,2.685,2.679,2.679,105
20160801|2016-07-26 20:30,27,2.678,2.678,2.676,2.677,68
20160801|2016-07-26 21:00,27,2.678,2.682,2.677,2.682,32
20160801|2016-07-26 21:30,27,2.684,2.687,2.684,2.686,17
20160801|2016-07-26 22:00,27,2.685,2.685,2.682,2.682,16
20160801|2016-07-26 22:30,27,2.684,2.684,2.684,2.684,1
20160801|2016-07-26 23:30,27,2.687,2.687,2.686,2.686,2
20160801|2016-07-27 00:30,27,2.685,2.686,2.685,2.686,5
20160801|2016-07-27 01:00,27,2.685,2.685,2.685,2.685,4
20160801|2016-07-27 01:30,27,2.687,2.687,2.683,2.683,56
20160801|2016-07-27 02:00,27,2.681,2.681,2.676,2.676,20
20160801|2016-07-27 02:30,27,2.679,2.681,2.676,2.681,12
20160801|2016-07-27 03:00,27,2.682,2.682,2.676,2.677,21
20160801|2016-07-27 03:30,27,2.676,2.677,2.676,2.677,28
20160801|2016-07-27 04:00,27,2.682,2.682,2.678,2.678,2
20160801|2016-07-27 04:30,27,2.676,2.676,2.676,2.676,4
20160801|2016-07-27 05:00,27,2.677,2.683,2.676,2.68,27
20160801|2016-07-27 05:30,27,2.683,2.683,2.683,2.683,6
20160801|2016-07-27 06:00,27,2.684,2.689,2.683,2.685,47
20160801|2016-07-27 06:30,27,2.685,2.695,2.683,2.683,175
20160801|2016-07-27 07:00,27,2.686,2.7,2.685,2.694,113
20160801|2016-07-27 07:30,27,2.7,2.715,2.696,2.713,438
20160801|2016-07-27 08:00,27,2.711,2.737,2.707,2.732,399
20160801|2016-07-27 08:30,27,2.731,2.731,2.719,2.73,300
20160801|2016-07-27 09:00,27,2.735,2.75,2.731,2.739,499
20160801|2016-07-27 09:30,27,2.743,2.743,2.723,2.723,356
20160801|2016-07-27 10:00,27,2.725,2.741,2.725,2.74,134
20160801|2016-07-27 10:30,27,2.739,2.745,2.731,2.731,87
20160801|2016-07-27 11:00,27,2.732,2.732,2.72,2.721,58
20160801|2016-07-27 11:30,27,2.712,2.718,2.706,2.718,243
20160801|2016-07-27 12:00,27,2.719,2.729,2.701,2.709,446
20160801|2016-07-27 12:30,27,2.706,2.724,2.698,2.705,355
20160801|2016-07-27 13:00,27,2.698,2.705,2.654,2.68,1634
20160901|2016-02-16 08:00,16,2.242,2.242,2.229,2.229,91
20160901|2016-02-16 08:30,16,2.231,2.231,2.223,2.225,147
20160901|2016-02-16 09:00,16,2.225,2.231,2.221,2.229,60
20160901|2016-02-16 09:30,16,2.225,2.226,2.221,2.221,9
20160901|2016-02-16 10:00,16,2.222,2.222,2.213,2.217,40
20160901|2016-02-16 10:30,16,2.215,2.219,2.208,2.216,86
20160901|2016-02-16 11:00,16,2.217,2.221,2.215,2.22,36
20160901|2016-02-16 11:30,16,2.217,2.218,2.215,2.215,8
20160901|2016-02-16 12:00,16,2.216,2.217,2.213,2.213,46
20160901|2016-02-16 12:30,16,2.214,2.225,2.213,2.222,98
20160901|2016-02-16 13:00,16,2.224,2.231,2.224,2.226,140
20160901|2016-02-16 13:30,16,2.227,2.229,2.227,2.229,3
20160901|2016-02-16 14:00,16,2.228,2.228,2.228,2.228,8
20160901|2016-02-16 14:30,16,2.224,2.224,2.224,2.224,1
20160901|2016-02-16 15:00,16,2.235,2.235,2.232,2.232,10
20160901|2016-02-16 18:00,17,2.228,2.228,2.228,2.228,1
20160901|2016-02-17 01:00,17,2.224,2.224,2.224,2.224,1
20160901|2016-02-17 05:00,17,2.244,2.244,2.242,2.244,12
20160901|2016-02-17 05:30,17,2.248,2.248,2.243,2.243,24
20160901|2016-02-17 06:30,17,2.237,2.237,2.237,2.237,1
20160901|2016-02-17 07:00,17,2.243,2.244,2.239,2.239,24
20160901|2016-02-17 07:30,17,2.237,2.238,2.233,2.236,17
20160901|2016-02-17 08:00,17,2.237,2.238,2.222,2.224,54
20160901|2016-02-17 08:30,17,2.223,2.232,2.222,2.229,64
20160901|2016-02-17 09:00,17,2.228,2.239,2.228,2.238,64
20160901|2016-02-17 09:30,17,2.239,2.246,2.237,2.242,35
20160901|2016-02-17 10:00,17,2.237,2.242,2.234,2.24,65
20160901|2016-02-17 10:30,17,2.245,2.246,2.242,2.242,12
20160901|2016-02-17 11:00,17,2.236,2.251,2.236,2.251,105
20160901|2016-02-17 11:30,17,2.253,2.257,2.249,2.257,7
20160901|2016-02-17 12:00,17,2.256,2.264,2.256,2.264,39
20160901|2016-02-17 12:30,17,2.258,2.264,2.257,2.264,22
20160901|2016-02-17 13:00,17,2.261,2.27,2.261,2.269,79
20160901|2016-02-17 13:30,17,2.274,2.274,2.266,2.266,5
20160901|2016-02-17 14:00,17,2.272,2.273,2.268,2.268,19
20160901|2016-02-17 14:30,17,2.27,2.273,2.27,2.273,7
20160901|2016-02-17 15:00,17,2.269,2.269,2.269,2.269,1
20160901|2016-02-17 17:00,18,2.267,2.267,2.267,2.267,2
20160901|2016-02-17 17:30,18,2.267,2.267,2.267,2.267,1
20160901|2016-02-17 18:00,18,2.267,2.267,2.265,2.265,8
20160901|2016-02-18 00:00,18,2.265,2.265,2.265,2.265,1
20160901|2016-02-18 03:30,18,2.26,2.26,2.26,2.26,1
20160901|2016-02-18 04:30,18,2.265,2.265,2.26,2.26,2
20160901|2016-02-18 05:30,18,2.257,2.257,2.257,2.257,114
20160901|2016-02-18 06:00,18,2.257,2.258,2.257,2.258,4
20160901|2016-02-18 06:30,18,2.25,2.251,2.246,2.246,20
20160901|2016-02-18 07:00,18,2.246,2.246,2.236,2.242,45
20160901|2016-02-18 07:30,18,2.231,2.236,2.229,2.231,29
20160901|2016-02-18 08:00,18,2.23,2.235,2.227,2.227,57
20160901|2016-02-18 08:30,18,2.228,2.23,2.225,2.225,63
20160901|2016-02-18 09:00,18,2.224,2.232,2.219,2.232,187
20160901|2016-02-18 09:30,18,2.23,2.247,2.226,2.237,230
20160901|2016-02-18 10:00,18,2.234,2.234,2.224,2.227,109
20160901|2016-02-18 10:30,18,2.233,2.247,2.233,2.237,183
20160901|2016-02-18 11:00,18,2.24,2.25,2.233,2.233,56
20160901|2016-02-18 11:30,18,2.231,2.231,2.218,2.218,51
20160901|2016-02-18 12:00,18,2.218,2.218,2.208,2.21,135
20160901|2016-02-18 12:30,18,2.21,2.214,2.209,2.214,46
20160901|2016-02-18 13:00,18,2.212,2.213,2.208,2.21,72
20160901|2016-02-18 13:30,18,2.209,2.21,2.208,2.209,41
20160901|2016-02-18 14:00,18,2.212,2.212,2.206,2.207,6
20160901|2016-02-18 14:30,18,2.208,2.208,2.207,2.207,4
20160901|2016-02-18 15:00,18,2.208,2.208,2.206,2.206,2
20160901|2016-02-18 23:00,19,2.207,2.207,2.206,2.206,2
20160901|2016-02-19 03:00,19,2.193,2.196,2.192,2.196,11
20160901|2016-02-19 04:00,19,2.212,2.212,2.212,2.212,1
20160901|2016-02-19 05:00,19,2.206,2.206,2.206,2.206,1
20160901|2016-02-19 05:30,19,2.201,2.201,2.191,2.195,13
20160901|2016-02-19 06:00,19,2.195,2.197,2.19,2.193,24
20160901|2016-02-19 06:30,19,2.193,2.193,2.184,2.185,3
20160901|2016-02-19 07:00,19,2.18,2.18,2.171,2.178,39
20160901|2016-02-19 07:30,19,2.183,2.189,2.175,2.178,57
20160901|2016-02-19 08:00,19,2.177,2.186,2.173,2.186,51
20160901|2016-02-19 08:30,19,2.183,2.184,2.174,2.175,184
20160901|2016-02-19 09:00,19,2.177,2.18,2.164,2.172,162
20160901|2016-02-19 09:30,19,2.171,2.174,2.167,2.167,129
20160901|2016-02-19 10:00,19,2.167,2.172,2.166,2.169,62
20160901|2016-02-19 10:30,19,2.167,2.169,2.156,2.157,316
20160901|2016-02-19 11:00,19,2.157,2.16,2.152,2.152,65
20160901|2016-02-19 11:30,19,2.154,2.154,2.15,2.152,34
20160901|2016-02-19 12:00,19,2.154,2.154,2.149,2.15,22
20160901|2016-02-19 12:30,19,2.15,2.153,2.147,2.153,33
20160901|2016-02-19 13:00,19,2.153,2.157,2.15,2.153,145
20160901|2016-02-19 13:30,19,2.152,2.152,2.15,2.152,100
20160901|2016-02-19 14:00,19,2.148,2.151,2.146,2.151,32
20160901|2016-02-19 14:30,19,2.15,2.151,2.149,2.151,30
20160901|2016-02-19 15:00,19,2.153,2.153,2.153,2.153,1
20160901|2016-02-19 15:30,19,2.153,2.153,2.152,2.152,2
20160901|2016-02-21 18:30,22,2.124,2.125,2.124,2.125,4
20160901|2016-02-21 19:30,22,2.127,2.127,2.124,2.124,3
20160901|2016-02-21 23:00,22,2.124,2.124,2.124,2.124,1
20160901|2016-02-22 00:00,22,2.13,2.13,2.13,2.13,1
20160901|2016-02-22 01:00,22,2.13,2.13,2.129,2.129,8
20160901|2016-02-22 02:00,22,2.135,2.135,2.135,2.135,2
20160901|2016-02-22 02:30,22,2.129,2.137,2.129,2.137,2
20160901|2016-02-22 03:00,22,2.133,2.133,2.133,2.133,1
20160901|2016-02-22 03:30,22,2.129,2.129,2.129,2.129,1
20160901|2016-02-22 04:30,22,2.131,2.131,2.13,2.13,3
20160901|2016-02-22 06:30,22,2.118,2.124,2.118,2.124,7
20160901|2016-02-22 07:00,22,2.119,2.123,2.117,2.123,37
20160901|2016-02-22 07:30,22,2.131,2.145,2.131,2.139,21
20160901|2016-02-22 08:00,22,2.143,2.147,2.135,2.135,126
20160901|2016-02-22 08:30,22,2.137,2.142,2.136,2.139,395
20160901|2016-02-22 09:00,22,2.14,2.16,2.14,2.16,45
20160901|2016-02-22 09:30,22,2.145,2.151,2.142,2.151,77
20160901|2016-02-22 10:00,22,2.149,2.15,2.134,2.137,120
20160901|2016-02-22 10:30,22,2.137,2.146,2.136,2.136,79
20160901|2016-02-22 11:00,22,2.13,2.138,2.129,2.134,31
20160901|2016-02-22 11:30,22,2.134,2.139,2.134,2.139,49
20160901|2016-02-22 12:00,22,2.14,2.142,2.134,2.138,27
20160901|2016-02-22 12:30,22,2.137,2.146,2.137,2.145,94
20160901|2016-02-22 13:00,22,2.136,2.141,2.135,2.138,97
20160901|2016-02-22 13:30,22,2.137,2.141,2.137,2.141,12
20160901|2016-02-22 14:00,22,2.141,2.141,2.137,2.137,2
20160901|2016-02-22 14:30,22,2.143,2.143,2.14,2.142,4
20160901|2016-02-22 15:00,22,2.143,2.144,2.143,2.144,2
20160901|2016-02-22 15:30,22,2.142,2.142,2.142,2.142,1
20160901|2016-02-22 21:30,23,2.148,2.148,2.148,2.148,1
20160901|2016-02-22 22:30,23,2.14,2.14,2.14,2.14,2
20160901|2016-02-22 23:00,23,2.141,2.141,2.14,2.14,9
20160901|2016-02-22 23:30,23,2.139,2.139,2.137,2.137,2
20160901|2016-02-23 00:30,23,2.134,2.134,2.134,2.134,1
20160901|2016-02-23 02:30,23,2.12,2.12,2.114,2.115,9
20160901|2016-02-23 03:00,23,2.115,2.115,2.115,2.115,7
20160901|2016-02-23 03:30,23,2.121,2.121,2.117,2.117,11
20160901|2016-02-23 04:00,23,2.115,2.115,2.115,2.115,7
20160901|2016-02-23 04:30,23,2.118,2.119,2.118,2.119,2
20160901|2016-02-23 05:00,23,2.124,2.124,2.114,2.114,3
20160901|2016-02-23 06:00,23,2.142,2.143,2.142,2.143,2
20160901|2016-02-23 06:30,23,2.137,2.145,2.137,2.145,5
20160901|2016-02-23 07:00,23,2.145,2.15,2.145,2.145,33
20160901|2016-02-23 07:30,23,2.147,2.149,2.147,2.149,7
20160901|2016-02-23 08:00,23,2.144,2.144,2.125,2.127,37
20160901|2016-02-23 08:30,23,2.127,2.127,2.113,2.116,67
20160901|2016-02-23 09:00,23,2.115,2.115,2.102,2.112,250
20160901|2016-02-23 09:30,23,2.112,2.119,2.112,2.114,28
20160901|2016-02-23 10:00,23,2.109,2.11,2.106,2.106,28
20160901|2016-02-23 10:30,23,2.105,2.111,2.105,2.11,31
20160901|2016-02-23 11:00,23,2.107,2.107,2.098,2.105,51
20160901|2016-02-23 11:30,23,2.101,2.109,2.101,2.107,13
20160901|2016-02-23 12:00,23,2.105,2.111,2.105,2.111,26
20160901|2016-02-23 12:30,23,2.104,2.109,2.104,2.109,9
20160901|2016-02-23 13:00,23,2.108,2.108,2.103,2.104,58
20160901|2016-02-23 13:30,23,2.105,2.105,2.105,2.105,2
20160901|2016-02-23 14:00,23,2.106,2.107,2.106,2.106,19
20160901|2016-02-23 14:30,23,2.106,2.109,2.106,2.107,19
20160901|2016-02-23 15:00,23,2.106,2.108,2.106,2.108,4
20160901|2016-02-23 15:30,23,2.108,2.108,2.108,2.108,1
20160901|2016-02-24 00:00,24,2.098,2.1,2.098,2.1,2
20160901|2016-02-24 00:30,24,2.091,2.091,2.091,2.091,2
20160901|2016-02-24 01:00,24,2.094,2.094,2.094,2.094,1
20160901|2016-02-24 02:00,24,2.09,2.092,2.09,2.092,3
20160901|2016-02-24 03:00,24,2.093,2.093,2.093,2.093,1
20160901|2016-02-24 04:30,24,2.091,2.091,2.091,2.091,1
20160901|2016-02-24 05:00,24,2.093,2.094,2.093,2.094,7
20160901|2016-02-24 06:30,24,2.114,2.115,2.113,2.115,10
20160901|2016-02-24 07:00,24,2.113,2.115,2.107,2.109,32
20160901|2016-02-24 07:30,24,2.107,2.108,2.102,2.102,5
20160901|2016-02-24 08:00,24,2.101,2.102,2.095,2.101,58
20160901|2016-02-24 08:30,24,2.1,2.102,2.093,2.101,65
20160901|2016-02-24 09:00,24,2.1,2.107,2.097,2.104,21
20160901|2016-02-24 09:30,24,2.106,2.106,2.101,2.105,23
20160901|2016-02-24 10:00,24,2.107,2.107,2.1,2.107,30
20160901|2016-02-24 10:30,24,2.108,2.113,2.104,2.113,85
20160901|2016-02-24 11:00,24,2.113,2.113,2.109,2.111,45
20160901|2016-02-24 11:30,24,2.112,2.117,2.112,2.113,95
20160901|2016-02-24 12:00,24,2.114,2.128,2.112,2.124,65
20160901|2016-02-24 12:30,24,2.124,2.124,2.113,2.114,24
20160901|2016-02-24 13:00,24,2.114,2.117,2.108,2.109,146
20160901|2016-02-24 13:30,24,2.109,2.114,2.109,2.111,96
20160901|2016-02-24 14:30,24,2.117,2.117,2.111,2.116,33
20160901|2016-02-24 15:00,24,2.115,2.116,2.115,2.116,8
20160901|2016-02-25 01:30,25,2.101,2.101,2.101,2.101,1
20160901|2016-02-25 02:00,25,2.096,2.096,2.094,2.094,7
20160901|2016-02-25 03:00,25,2.09,2.09,2.09,2.09,1
20160901|2016-02-25 03:30,25,2.09,2.09,2.089,2.089,2
20160901|2016-02-25 04:00,25,2.084,2.084,2.084,2.084,1
20160901|2016-02-25 05:00,25,2.083,2.083,2.083,2.083,1
20160901|2016-02-25 05:30,25,2.082,2.082,2.076,2.077,59
20160901|2016-02-25 06:00,25,2.081,2.082,2.076,2.076,3
20160901|2016-02-25 06:30,25,2.08,2.08,2.08,2.08,9
20160901|2016-02-25 07:00,25,2.078,2.08,2.077,2.079,159
20160901|2016-02-25 07:30,25,2.078,2.078,2.066,2.07,224
20160901|2016-02-25 08:00,25,2.073,2.085,2.07,2.085,141
20160901|2016-02-25 08:30,25,2.082,2.083,2.078,2.082,21
20160901|2016-02-25 09:00,25,2.081,2.081,2.076,2.076,52
20160901|2016-02-25 09:30,25,2.073,2.073,2.041,2.048,727
20160901|2016-02-25 10:00,25,2.047,2.068,2.046,2.065,1093
20160901|2016-02-25 10:30,25,2.065,2.066,2.06,2.063,372
20160901|2016-02-25 11:00,25,2.059,2.066,2.058,2.066,48
20160901|2016-02-25 11:30,25,2.066,2.08,2.066,2.078,52
20160901|2016-02-25 12:00,25,2.076,2.08,2.076,2.08,34
20160901|2016-02-25 12:30,25,2.079,2.09,2.079,2.081,69
20160901|2016-02-25 13:00,25,2.081,2.086,2.073,2.073,239
20160901|2016-02-25 13:30,25,2.075,2.083,2.075,2.08,8
20160901|2016-02-25 14:00,25,2.085,2.086,2.085,2.086,188
20160901|2016-02-25 14:30,25,2.085,2.085,2.077,2.077,18
20160901|2016-02-25 15:00,25,2.077,2.08,2.077,2.08,29
20160901|2016-02-25 15:30,25,2.08,2.08,2.08,2.08,1
20160901|2016-02-25 23:30,26,2.087,2.093,2.083,2.091,11
20160901|2016-02-26 01:00,26,2.087,2.088,2.086,2.088,3
20160901|2016-02-26 01:30,26,2.088,2.088,2.088,2.088,2
20160901|2016-02-26 03:00,26,2.092,2.094,2.092,2.094,2
20160901|2016-02-26 04:00,26,2.096,2.096,2.09,2.093,85
20160901|2016-02-26 05:00,26,2.081,2.081,2.067,2.067,9
20160901|2016-02-26 06:00,26,2.069,2.069,2.069,2.069,1
20160901|2016-02-26 07:00,26,2.074,2.074,2.071,2.071,12
20160901|2016-02-26 07:30,26,2.064,2.064,2.058,2.058,39
20160901|2016-02-26 08:00,26,2.061,2.07,2.061,2.07,62
20160901|2016-02-26 08:30,26,2.071,2.071,2.054,2.054,132
20160901|2016-02-26 09:00,26,2.053,2.053,2.027,2.031,119
20160901|2016-02-26 09:30,26,2.027,2.037,2.019,2.037,164
20160901|2016-02-26 10:00,26,2.037,2.045,2.032,2.032,155
20160901|2016-02-26 10:30,26,2.034,2.04,2.031,2.038,111
20160901|2016-02-26 11:00,26,2.038,2.039,2.033,2.039,80
20160901|2016-02-26 11:30,26,2.041,2.045,2.039,2.045,63
20160901|2016-02-26 12:00,26,2.046,2.062,2.045,2.062,63
20160901|2016-02-26 12:30,26,2.06,2.066,2.059,2.065,100
20160901|2016-02-26 13:00,26,2.066,2.091,2.063,2.088,179
20160901|2016-02-26 13:30,26,2.09,2.09,2.088,2.089,53
20160901|2016-02-26 14:00,26,2.088,2.088,2.083,2.083,8
20160901|2016-02-26 14:30,26,2.086,2.086,2.086,2.086,8
20160901|2016-02-26 15:00,26,2.085,2.085,2.084,2.084,2
20160901|2016-02-28 17:00,29,2.023,2.023,2.023,2.023,7
20160901|2016-02-28 18:00,29,2.035,2.035,2.035,2.035,1
20160901|2016-02-28 18:30,29,2.034,2.034,2.032,2.032,7
20160901|2016-02-28 19:00,29,2.034,2.034,2.034,2.034,1
20160901|2016-02-28 20:30,29,2.037,2.038,2.036,2.036,14
20160901|2016-02-28 21:30,29,2.033,2.033,2.033,2.033,1
20160901|2016-02-28 23:00,29,2.029,2.03,2.026,2.026,5
20160901|2016-02-28 23:30,29,2.029,2.032,2.029,2.03,9
20160901|2016-02-29 00:00,29,2.03,2.031,2.027,2.027,4
20160901|2016-02-29 00:30,29,2.029,2.03,2.029,2.03,2
20160901|2016-02-29 01:00,29,2.031,2.031,2.03,2.03,6
20160901|2016-02-29 01:30,29,2.032,2.036,2.032,2.036,2
20160901|2016-02-29 02:00,29,2.031,2.031,2.028,2.028,12
20160901|2016-02-29 02:30,29,2.024,2.025,2.024,2.024,3
20160901|2016-02-29 03:30,29,2.022,2.022,2.022,2.022,1
20160901|2016-02-29 04:00,29,2.024,2.024,2.024,2.024,3
20160901|2016-02-29 05:00,29,2.02,2.023,2.019,2.023,5
20160901|2016-02-29 06:00,29,2.017,2.018,2.014,2.018,3
20160901|2016-02-29 06:30,29,2.019,2.019,2.018,2.018,4
20160901|2016-02-29 07:00,29,2.021,2.022,2.016,2.022,15
20160901|2016-02-29 07:30,29,2.012,2.019,2.01,2.013,22
20160901|2016-02-29 08:00,29,2.015,2.03,2.013,2.025,112
20160901|2016-02-29 08:30,29,2.021,2.044,2.02,2.036,122
20160901|2016-02-29 09:00,29,2.039,2.052,2.036,2.052,84
20160901|2016-02-29 09:30,29,2.051,2.055,2.049,2.053,53
20160901|2016-02-29 10:00,29,2.057,2.067,2.057,2.067,38
20160901|2016-02-29 10:30,29,2.062,2.064,2.05,2.058,217
20160901|2016-02-29 11:00,29,2.06,2.062,2.051,2.051,223
20160901|2016-02-29 11:30,29,2.056,2.057,2.051,2.054,24
20160901|2016-02-29 12:00,29,2.051,2.065,2.05,2.065,124
20160901|2016-02-29 12:30,29,2.066,2.08,2.065,2.08,33
20160901|2016-02-29 13:00,29,2.075,2.075,2.047,2.047,278
20160901|2016-02-29 13:30,29,2.052,2.055,2.052,2.055,3
20160901|2016-02-29 14:00,29,2.05,2.05,2.05,2.05,1
20160901|2016-02-29 14:30,29,2.049,2.05,2.049,2.05,6
20160901|2016-02-29 15:30,29,2.055,2.055,2.055,2.055,1
20160901|2016-02-29 17:00,1,2.052,2.052,2.052,2.052,1
20160901|2016-02-29 23:30,1,2.055,2.055,2.053,2.053,2
20160901|2016-03-01 00:00,1,2.052,2.052,2.048,2.048,2
20160901|2016-03-01 00:30,1,2.046,2.047,2.046,2.047,7
20160901|2016-03-01 01:00,1,2.048,2.048,2.048,2.048,1
20160901|2016-03-01 02:00,1,2.044,2.044,2.044,2.044,3
20160901|2016-03-01 04:30,1,2.049,2.049,2.048,2.048,3
20160901|2016-03-01 05:30,1,2.05,2.05,2.05,2.05,4
20160901|2016-03-01 06:00,1,2.046,2.062,2.046,2.061,52
20160901|2016-03-01 06:30,1,2.064,2.078,2.064,2.074,50
20160901|2016-03-01 07:00,1,2.079,2.082,2.065,2.072,51
20160901|2016-03-01 07:30,1,2.069,2.069,2.051,2.051,73
20160901|2016-03-01 08:00,1,2.05,2.08,2.05,2.071,205
20160901|2016-03-01 08:30,1,2.077,2.082,2.069,2.082,87
20160901|2016-03-01 09:00,1,2.085,2.085,2.08,2.08,19
20160901|2016-03-01 09:30,1,2.078,2.086,2.078,2.084,23
20160901|2016-03-01 10:00,1,2.082,2.083,2.069,2.07,83
20160901|2016-03-01 10:30,1,2.08,2.082,2.078,2.081,142
20160901|2016-03-01 11:00,1,2.081,2.081,2.077,2.081,26
20160901|2016-03-01 11:30,1,2.077,2.079,2.066,2.079,60
20160901|2016-03-01 12:00,1,2.078,2.117,2.076,2.108,162
20160901|2016-03-01 12:30,1,2.1,2.121,2.1,2.121,55
20160901|2016-03-01 13:00,1,2.123,2.126,2.088,2.088,475
20160901|2016-03-01 13:30,1,2.093,2.093,2.088,2.089,27
20160901|2016-03-01 14:00,1,2.089,2.089,2.089,2.089,1
20160901|2016-03-01 14:30,1,2.094,2.097,2.093,2.097,46
20160901|2016-03-01 15:00,1,2.095,2.097,2.093,2.097,22
20160901|2016-03-01 15:30,1,2.094,2.094,2.093,2.094,6
20160901|2016-03-01 17:00,2,2.096,2.096,2.096,2.096,1
20160901|2016-03-01 19:00,2,2.088,2.088,2.088,2.088,1
20160901|2016-03-01 21:30,2,2.078,2.079,2.078,2.079,5
20160901|2016-03-01 22:00,2,2.065,2.065,2.065,2.065,1
20160901|2016-03-01 22:30,2,2.067,2.067,2.067,2.067,1
20160901|2016-03-02 00:00,2,2.066,2.066,2.066,2.066,1
20160901|2016-03-02 01:00,2,2.068,2.068,2.068,2.068,1
20160901|2016-03-02 03:30,2,2.064,2.064,2.063,2.063,3
20160901|2016-03-02 05:00,2,2.074,2.074,2.074,2.074,22
20160901|2016-03-02 05:30,2,2.071,2.071,2.071,2.071,2
20160901|2016-03-02 06:00,2,2.076,2.084,2.076,2.077,11
20160901|2016-03-02 06:30,2,2.072,2.079,2.071,2.079,4
20160901|2016-03-02 07:00,2,2.08,2.081,2.068,2.069,19
20160901|2016-03-02 07:30,2,2.075,2.075,2.05,2.059,44
20160901|2016-03-02 08:00,2,2.049,2.057,2.049,2.056,49
20160901|2016-03-02 08:30,2,2.06,2.068,2.059,2.068,41
20160901|2016-03-02 09:00,2,2.069,2.089,2.069,2.075,105
20160901|2016-03-02 09:30,2,2.071,2.083,2.07,2.082,35
20160901|2016-03-02 10:00,2,2.082,2.082,2.074,2.075,35
20160901|2016-03-02 10:30,2,2.074,2.075,2.068,2.073,23
20160901|2016-03-02 11:00,2,2.071,2.074,2.065,2.066,16
20160901|2016-03-02 11:30,2,2.066,2.066,2.062,2.066,14
20160901|2016-03-02 12:00,2,2.063,2.076,2.063,2.074,20
20160901|2016-03-02 12:30,2,2.072,2.075,2.061,2.061,33
20160901|2016-03-02 13:00,2,2.06,2.069,2.056,2.056,77
20160901|2016-03-02 13:30,2,2.057,2.058,2.055,2.058,37
20160901|2016-03-02 14:00,2,2.056,2.057,2.056,2.057,8
20160901|2016-03-02 14:30,2,2.059,2.059,2.055,2.057,19
20160901|2016-03-02 15:00,2,2.057,2.059,2.057,2.059,7
20160901|2016-03-03 01:00,3,2.069,2.069,2.069,2.069,6
20160901|2016-03-03 02:00,3,2.063,2.063,2.063,2.063,1
20160901|2016-03-03 03:00,3,2.059,2.059,2.059,2.059,1
20160901|2016-03-03 04:00,3,2.058,2.058,2.058,2.058,1
20160901|2016-03-03 06:00,3,2.055,2.055,2.055,2.055,1
20160901|2016-03-03 06:30,3,2.058,2.06,2.049,2.058,11
20160901|2016-03-03 07:00,3,2.055,2.057,2.047,2.047,54
20160901|2016-03-03 07:30,3,2.048,2.048,2.035,2.035,37
20160901|2016-03-03 08:00,3,2.033,2.035,2.032,2.034,11
20160901|2016-03-03 08:30,3,2.033,2.033,2.027,2.03,109
20160901|2016-03-03 09:00,3,2.032,2.032,2.022,2.022,346
20160901|2016-03-03 09:30,3,2.028,2.042,2.027,2.035,462
20160901|2016-03-03 10:00,3,2.046,2.061,2.042,2.044,187
20160901|2016-03-03 10:30,3,2.045,2.053,2.045,2.046,17
20160901|2016-03-03 11:00,3,2.051,2.058,2.048,2.05,37
20160901|2016-03-03 11:30,3,2.05,2.054,2.05,2.051,29
20160901|2016-03-03 12:00,3,2.047,2.051,2.044,2.047,37
20160901|2016-03-03 12:30,3,2.054,2.057,2.046,2.046,89
20160901|2016-03-03 13:00,3,2.046,2.046,2.04,2.043,245
20160901|2016-03-03 13:30,3,2.043,2.047,2.043,2.045,34
20160901|2016-03-03 14:00,3,2.046,2.046,2.038,2.038,18
20160901|2016-03-03 14:30,3,2.042,2.042,2.039,2.039,14
20160901|2016-03-03 15:00,3,2.039,2.042,2.039,2.042,3
20160901|2016-03-03 21:30,4,2.03,2.03,2.03,2.03,1
20160901|2016-03-03 22:00,4,2.034,2.034,2.034,2.034,2
20160901|2016-03-04 01:00,4,2.028,2.028,2.028,2.028,2
20160901|2016-03-04 02:30,4,2.03,2.03,2.027,2.027,5
20160901|2016-03-04 03:00,4,2.029,2.029,2.029,2.029,2
20160901|2016-03-04 04:00,4,2.032,2.032,2.032,2.032,4
20160901|2016-03-04 04:30,4,2.033,2.034,2.033,2.034,3
20160901|2016-03-04 05:00,4,2.041,2.041,2.04,2.04,2
20160901|2016-03-04 05:30,4,2.04,2.04,2.04,2.04,1
20160901|2016-03-04 06:00,4,2.029,2.029,2.029,2.029,1
20160901|2016-03-04 07:00,4,2.036,2.036,2.029,2.03,25
20160901|2016-03-04 07:30,4,2.029,2.032,2.024,2.024,42
20160901|2016-03-04 08:00,4,2.025,2.034,2.023,2.034,71
20160901|2016-03-04 08:30,4,2.034,2.041,2.029,2.039,72
20160901|2016-03-04 09:00,4,2.038,2.041,2.036,2.04,46
20160901|2016-03-04 09:30,4,2.039,2.041,2.036,2.038,53
20160901|2016-03-04 10:00,4,2.043,2.06,2.042,2.059,127
20160901|2016-03-04 10:30,4,2.062,2.062,2.056,2.059,73
20160901|2016-03-04 11:00,4,2.057,2.062,2.053,2.053,29
20160901|2016-03-04 11:30,4,2.052,2.058,2.052,2.058,160
20160901|2016-03-04 12:00,4,2.058,2.07,2.058,2.066,81
20160901|2016-03-04 12:30,4,2.066,2.069,2.06,2.068,20
20160901|2016-03-04 13:00,4,2.071,2.071,2.061,2.061,274
20160901|2016-03-04 13:30,4,2.061,2.065,2.06,2.065,56
20160901|2016-03-04 14:00,4,2.065,2.067,2.064,2.065,30
20160901|2016-03-04 14:30,4,2.063,2.064,2.063,2.064,2
20160901|2016-03-04 15:00,4,2.063,2.063,2.063,2.063,1
20160901|2016-03-06 17:00,7,2.03,2.03,2.03,2.03,1
20160901|2016-03-06 19:00,7,2.024,2.024,2.024,2.024,2
20160901|2016-03-06 20:30,7,2.015,2.015,2.009,2.009,50
20160901|2016-03-06 21:00,7,2.014,2.014,2.014,2.014,2
20160901|2016-03-06 21:30,7,2.014,2.014,2.014,2.014,2
20160901|2016-03-06 23:30,7,2.013,2.013,2.013,2.013,4
20160901|2016-03-07 00:00,7,2.013,2.013,2.013,2.013,1
20160901|2016-03-07 00:30,7,2.015,2.015,2.015,2.015,2
20160901|2016-03-07 01:00,7,2.019,2.023,2.019,2.023,5
20160901|2016-03-07 02:00,7,2.023,2.026,2.023,2.025,7
20160901|2016-03-07 04:00,7,2.026,2.026,2.026,2.026,1
20160901|2016-03-07 04:30,7,2.025,2.025,2.022,2.022,3
20160901|2016-03-07 05:30,7,2.02,2.023,2.02,2.023,2
20160901|2016-03-07 06:00,7,2.032,2.038,2.032,2.037,20
20160901|2016-03-07 07:00,7,2.035,2.044,2.034,2.042,23
20160901|2016-03-07 07:30,7,2.044,2.056,2.044,2.047,26
20160901|2016-03-07 08:00,7,2.046,2.052,2.04,2.042,45
20160901|2016-03-07 08:30,7,2.043,2.087,2.036,2.076,73
20160901|2016-03-07 09:00,7,2.079,2.094,2.076,2.08,199
20160901|2016-03-07 09:30,7,2.079,2.09,2.075,2.08,140
20160901|2016-03-07 10:00,7,2.082,2.082,2.061,2.072,60
20160901|2016-03-07 10:30,7,2.075,2.086,2.075,2.08,90
20160901|2016-03-07 11:00,7,2.08,2.085,2.074,2.076,131
20160901|2016-03-07 11:30,7,2.077,2.077,2.067,2.072,9
20160901|2016-03-07 12:00,7,2.066,2.07,2.054,2.06,174
20160901|2016-03-07 12:30,7,2.057,2.057,2.046,2.057,65
20160901|2016-03-07 13:00,7,2.057,2.062,2.047,2.048,172
20160901|2016-03-07 13:30,7,2.05,2.052,2.05,2.052,5
20160901|2016-03-07 15:00,7,2.068,2.068,2.066,2.066,5
20160901|2016-03-07 15:30,7,2.067,2.067,2.064,2.064,6
20160901|2016-03-07 20:30,8,2.068,2.068,2.068,2.068,1
20160901|2016-03-08 01:00,8,2.053,2.053,2.049,2.053,3
20160901|2016-03-08 01:30,8,2.051,2.051,2.046,2.046,2
20160901|2016-03-08 02:00,8,2.06,2.06,2.06,2.06,1
20160901|2016-03-08 02:30,8,2.057,2.059,2.056,2.059,4
20160901|2016-03-08 03:00,8,2.061,2.064,2.06,2.064,7
20160901|2016-03-08 05:30,8,2.06,2.06,2.06,2.06,1
20160901|2016-03-08 06:00,8,2.065,2.067,2.065,2.067,7
20160901|2016-03-08 06:30,8,2.071,2.077,2.071,2.076,14
20160901|2016-03-08 07:00,8,2.075,2.075,2.049,2.054,91
20160901|2016-03-08 07:30,8,2.055,2.059,2.051,2.054,26
20160901|2016-03-08 08:00,8,2.046,2.05,2.04,2.05,54
20160901|2016-03-08 08:30,8,2.047,2.047,2.03,2.039,210
20160901|2016-03-08 09:00,8,2.039,2.04,2.034,2.035,154
20160901|2016-03-08 09:30,8,2.037,2.057,2.037,2.048,106
20160901|2016-03-08 10:00,8,2.048,2.058,2.047,2.053,178
20160901|2016-03-08 10:30,8,2.054,2.071,2.054,2.058,225
20160901|2016-03-08 11:00,8,2.059,2.061,2.047,2.061,128
20160901|2016-03-08 11:30,8,2.059,2.065,2.046,2.048,66
20160901|2016-03-08 12:00,8,2.05,2.053,2.044,2.046,56
20160901|2016-03-08 12:30,8,2.048,2.06,2.048,2.059,44
20160901|2016-03-08 13:00,8,2.059,2.066,2.059,2.066,217
20160901|2016-03-08 13:30,8,2.064,2.067,2.062,2.067,10
20160901|2016-03-08 14:00,8,2.069,2.07,2.068,2.07,13
20160901|2016-03-08 14:30,8,2.067,2.07,2.065,2.065,23
20160901|2016-03-08 15:00,8,2.068,2.068,2.068,2.068,4
20160901|2016-03-08 15:30,8,2.066,2.066,2.066,2.066,13
20160901|2016-03-09 01:00,9,2.063,2.063,2.063,2.063,1
20160901|2016-03-09 04:00,9,2.067,2.067,2.067,2.067,2
20160901|2016-03-09 04:30,9,2.066,2.066,2.066,2.066,1
20160901|2016-03-09 05:30,9,2.069,2.069,2.069,2.069,2
20160901|2016-03-09 06:00,9,2.08,2.08,2.08,2.08,2
20160901|2016-03-09 07:00,9,2.077,2.079,2.07,2.073,18
20160901|2016-03-09 07:30,9,2.077,2.089,2.077,2.086,116
20160901|2016-03-09 08:00,9,2.087,2.087,2.076,2.077,48
20160901|2016-03-09 08:30,9,2.076,2.08,2.067,2.08,58
20160901|2016-03-09 09:00,9,2.084,2.106,2.08,2.106,107
20160901|2016-03-09 09:30,9,2.105,2.11,2.098,2.106,54
20160901|2016-03-09 10:00,9,2.106,2.107,2.101,2.104,157
20160901|2016-03-09 10:30,9,2.107,2.117,2.107,2.115,123
20160901|2016-03-09 11:00,9,2.112,2.121,2.11,2.119,562
20160901|2016-03-09 11:30,9,2.121,2.121,2.104,2.104,76
20160901|2016-03-09 12:00,9,2.108,2.115,2.108,2.114,64
20160901|2016-03-09 12:30,9,2.117,2.122,2.117,2.119,235
20160901|2016-03-09 13:00,9,2.118,2.12,2.102,2.104,298
20160901|2016-03-09 13:30,9,2.104,2.111,2.104,2.111,66
20160901|2016-03-09 14:00,9,2.114,2.116,2.114,2.116,12
20160901|2016-03-09 14:30,9,2.111,2.111,2.109,2.11,13
20160901|2016-03-09 15:00,9,2.117,2.12,2.117,2.12,14
20160901|2016-03-09 15:30,9,2.119,2.119,2.119,2.119,2
20160901|2016-03-09 22:30,10,2.127,2.127,2.127,2.127,12
20160901|2016-03-09 23:30,10,2.129,2.13,2.129,2.13,3
20160901|2016-03-10 00:00,10,2.129,2.129,2.129,2.129,1
20160901|2016-03-10 00:30,10,2.13,2.13,2.13,2.13,1
20160901|2016-03-10 02:00,10,2.128,2.132,2.128,2.132,7
20160901|2016-03-10 03:30,10,2.125,2.125,2.123,2.123,3
20160901|2016-03-10 04:00,10,2.133,2.133,2.133,2.133,1
20160901|2016-03-10 05:00,10,2.13,2.13,2.13,2.13,1
20160901|2016-03-10 05:30,10,2.123,2.123,2.123,2.123,1
20160901|2016-03-10 06:00,10,2.12,2.12,2.11,2.118,9
20160901|2016-03-10 07:00,10,2.129,2.145,2.128,2.133,59
20160901|2016-03-10 07:30,10,2.135,2.136,2.128,2.135,77
20160901|2016-03-10 08:00,10,2.129,2.147,2.127,2.147,48
20160901|2016-03-10 08:30,10,2.143,2.145,2.139,2.142,58
20160901|2016-03-10 09:00,10,2.145,2.146,2.133,2.135,110
20160901|2016-03-10 09:30,10,2.131,2.142,2.102,2.132,277
20160901|2016-03-10 10:00,10,2.129,2.131,2.114,2.123,129
20160901|2016-03-10 10:30,10,2.123,2.129,2.112,2.129,89
20160901|2016-03-10 11:00,10,2.132,2.138,2.128,2.128,35
20160901|2016-03-10 11:30,10,2.139,2.142,2.139,2.142,40
20160901|2016-03-10 12:00,10,2.14,2.14,2.13,2.138,100
20160901|2016-03-10 12:30,10,2.139,2.142,2.139,2.141,35
20160901|2016-03-10 13:00,10,2.143,2.156,2.143,2.154,338
20160901|2016-03-10 13:30,10,2.155,2.165,2.155,2.16,41
20160901|2016-03-10 14:00,10,2.158,2.161,2.156,2.156,78
20160901|2016-03-10 14:30,10,2.162,2.17,2.162,2.168,25
20160901|2016-03-10 15:00,10,2.17,2.17,2.17,2.17,1
20160901|2016-03-10 15:30,10,2.168,2.168,2.167,2.167,3
20160901|2016-03-10 17:00,11,2.168,2.168,2.168,2.168,4
20160901|2016-03-10 23:30,11,2.18,2.18,2.18,2.18,1
20160901|2016-03-11 00:00,11,2.173,2.173,2.173,2.173,1
20160901|2016-03-11 00:30,11,2.17,2.17,2.17,2.17,1
20160901|2016-03-11 02:00,11,2.169,2.169,2.161,2.161,3
20160901|2016-03-11 03:00,11,2.162,2.162,2.162,2.162,2
20160901|2016-03-11 04:30,11,2.162,2.162,2.162,2.162,5
20160901|2016-03-11 05:00,11,2.169,2.175,2.169,2.175,14
20160901|2016-03-11 05:30,11,2.17,2.17,2.169,2.169,2
20160901|2016-03-11 06:00,11,2.176,2.177,2.176,2.177,2
20160901|2016-03-11 07:00,11,2.187,2.205,2.182,2.205,33
20160901|2016-03-11 07:30,11,2.198,2.198,2.194,2.194,40
20160901|2016-03-11 08:00,11,2.198,2.2,2.187,2.194,94
20160901|2016-03-11 08:30,11,2.199,2.22,2.199,2.208,155
20160901|2016-03-11 09:00,11,2.208,2.209,2.2,2.203,151
20160901|2016-03-11 09:30,11,2.206,2.208,2.194,2.195,89
20160901|2016-03-11 10:00,11,2.199,2.206,2.199,2.205,64
20160901|2016-03-11 10:30,11,2.203,2.209,2.2,2.2,113
20160901|2016-03-11 11:00,11,2.199,2.203,2.197,2.199,62
20160901|2016-03-11 11:30,11,2.198,2.198,2.186,2.192,216
20160901|2016-03-11 12:00,11,2.194,2.2,2.187,2.187,198
20160901|2016-03-11 12:30,11,2.186,2.186,2.173,2.18,155
20160901|2016-03-11 13:00,11,2.18,2.197,2.18,2.19,270
20160901|2016-03-11 13:30,11,2.192,2.2,2.192,2.194,51
20160901|2016-03-11 14:00,11,2.193,2.194,2.19,2.191,64
20160901|2016-03-11 14:30,11,2.19,2.19,2.19,2.19,55
20160901|2016-03-11 15:00,11,2.193,2.193,2.186,2.186,27
20160901|2016-03-11 15:30,11,2.181,2.181,2.181,2.181,3
20160901|2016-03-13 17:00,14,2.187,2.204,2.186,2.194,31
20160901|2016-03-13 17:30,14,2.193,2.193,2.184,2.184,8
20160901|2016-03-13 18:00,14,2.181,2.181,2.172,2.172,7
20160901|2016-03-13 18:30,14,2.158,2.161,2.158,2.158,7
20160901|2016-03-13 19:00,14,2.165,2.166,2.163,2.164,15
20160901|2016-03-13 19:30,14,2.166,2.166,2.161,2.166,19
20160901|2016-03-13 20:00,14,2.165,2.165,2.157,2.157,14
20160901|2016-03-13 20:30,14,2.161,2.163,2.161,2.163,17
20160901|2016-03-13 21:00,14,2.161,2.163,2.161,2.163,14
20160901|2016-03-13 21:30,14,2.164,2.165,2.163,2.163,20
20160901|2016-03-13 22:00,14,2.165,2.165,2.163,2.164,7
20160901|2016-03-13 22:30,14,2.162,2.162,2.161,2.161,11
20160901|2016-03-13 23:30,14,2.162,2.163,2.161,2.162,11
20160901|2016-03-14 00:00,14,2.163,2.166,2.163,2.166,8
20160901|2016-03-14 00:30,14,2.166,2.166,2.165,2.165,6
20160901|2016-03-14 01:00,14,2.158,2.158,2.158,2.158,1
20160901|2016-03-14 02:00,14,2.162,2.162,2.162,2.162,1
20160901|2016-03-14 02:30,14,2.155,2.155,2.151,2.151,8
20160901|2016-03-14 03:00,14,2.156,2.159,2.155,2.155,17
20160901|2016-03-14 05:00,14,2.166,2.166,2.166,2.166,1
20160901|2016-03-14 05:30,14,2.145,2.149,2.145,2.149,3
20160901|2016-03-14 06:00,14,2.146,2.146,2.146,2.146,1
20160901|2016-03-14 06:30,14,2.144,2.15,2.143,2.15,7
20160901|2016-03-14 07:00,14,2.145,2.152,2.145,2.146,29
20160901|2016-03-14 07:30,14,2.157,2.172,2.156,2.171,27
20160901|2016-03-14 08:00,14,2.168,2.192,2.165,2.176,174
20160901|2016-03-14 08:30,14,2.173,2.182,2.165,2.172,78
20160901|2016-03-14 09:00,14,2.177,2.2,2.177,2.2,294
20160901|2016-03-14 09:30,14,2.2,2.212,2.197,2.206,65
20160901|2016-03-14 10:00,14,2.206,2.217,2.205,2.216,195
20160901|2016-03-14 10:30,14,2.216,2.218,2.202,2.202,183
20160901|2016-03-14 11:00,14,2.202,2.202,2.192,2.195,86
20160901|2016-03-14 11:30,14,2.202,2.202,2.192,2.199,33
20160901|2016-03-14 12:00,14,2.201,2.201,2.179,2.182,41
20160901|2016-03-14 12:30,14,2.184,2.202,2.183,2.196,174
20160901|2016-03-14 13:00,14,2.192,2.195,2.184,2.187,131
20160901|2016-03-14 13:30,14,2.185,2.185,2.185,2.185,24
20160901|2016-03-14 14:00,14,2.182,2.188,2.181,2.188,36
20160901|2016-03-14 14:30,14,2.185,2.185,2.183,2.183,3
20160901|2016-03-14 15:00,14,2.182,2.183,2.182,2.183,16
20160901|2016-03-15 02:00,15,2.176,2.179,2.176,2.179,2
20160901|2016-03-15 03:00,15,2.18,2.18,2.18,2.18,1
20160901|2016-03-15 04:30,15,2.188,2.188,2.188,2.188,1
20160901|2016-03-15 05:00,15,2.195,2.195,2.193,2.193,2
20160901|2016-03-15 05:30,15,2.192,2.197,2.192,2.197,3
20160901|2016-03-15 06:00,15,2.2,2.21,2.2,2.21,16
20160901|2016-03-15 06:30,15,2.211,2.228,2.21,2.228,15
20160901|2016-03-15 07:00,15,2.223,2.228,2.216,2.219,64
20160901|2016-03-15 07:30,15,2.218,2.229,2.216,2.221,90
20160901|2016-03-15 08:00,15,2.223,2.255,2.223,2.246,160
20160901|2016-03-15 08:30,15,2.242,2.252,2.238,2.249,68
20160901|2016-03-15 09:00,15,2.25,2.265,2.248,2.248,232
20160901|2016-03-15 09:30,15,2.248,2.253,2.233,2.233,51
20160901|2016-03-15 10:00,15,2.233,2.233,2.22,2.224,11
20160901|2016-03-15 10:30,15,2.221,2.227,2.221,2.227,27
20160901|2016-03-15 11:00,15,2.226,2.226,2.208,2.218,46
20160901|2016-03-15 11:30,15,2.223,2.223,2.205,2.205,34
20160901|2016-03-15 12:00,15,2.205,2.222,2.205,2.22,97
20160901|2016-03-15 12:30,15,2.22,2.226,2.212,2.212,82
20160901|2016-03-15 13:00,15,2.216,2.222,2.21,2.219,222
20160901|2016-03-15 13:30,15,2.219,2.219,2.217,2.217,4
20160901|2016-03-15 14:00,15,2.215,2.221,2.215,2.221,17
20160901|2016-03-15 14:30,15,2.221,2.221,2.216,2.216,23
20160901|2016-03-15 15:00,15,2.217,2.217,2.21,2.21,9
20160901|2016-03-15 15:30,15,2.21,2.21,2.21,2.21,1
20160901|2016-03-16 02:30,16,2.217,2.217,2.216,2.216,2
20160901|2016-03-16 03:30,16,2.216,2.216,2.216,2.216,1
20160901|2016-03-16 04:00,16,2.231,2.231,2.229,2.229,3
20160901|2016-03-16 05:00,16,2.236,2.236,2.236,2.236,2
20160901|2016-03-16 05:30,16,2.23,2.23,2.221,2.221,13
20160901|2016-03-16 06:00,16,2.229,2.23,2.229,2.23,24
20160901|2016-03-16 06:30,16,2.226,2.228,2.224,2.225,7
20160901|2016-03-16 07:00,16,2.222,2.225,2.205,2.205,36
20160901|2016-03-16 07:30,16,2.203,2.204,2.192,2.199,79
20160901|2016-03-16 08:00,16,2.2,2.2,2.187,2.188,75
20160901|2016-03-16 08:30,16,2.19,2.197,2.185,2.185,20
20160901|2016-03-16 09:00,16,2.188,2.209,2.188,2.206,67
20160901|2016-03-16 09:30,16,2.204,2.214,2.202,2.214,45
20160901|2016-03-16 10:00,16,2.212,2.213,2.206,2.208,38
20160901|2016-03-16 10:30,16,2.213,2.217,2.207,2.213,51
20160901|2016-03-16 11:00,16,2.21,2.229,2.21,2.229,59
20160901|2016-03-16 11:30,16,2.227,2.23,2.223,2.227,85
20160901|2016-03-16 12:00,16,2.227,2.228,2.225,2.225,39
20160901|2016-03-16 12:30,16,2.224,2.229,2.22,2.226,49
20160901|2016-03-16 13:00,16,2.228,2.235,2.222,2.233,237
20160901|2016-03-16 13:30,16,2.233,2.236,2.229,2.229,62
20160901|2016-03-16 14:00,16,2.232,2.232,2.229,2.229,10
20160901|2016-03-16 14:30,16,2.231,2.231,2.229,2.23,15
20160901|2016-03-16 15:00,16,2.231,2.232,2.231,2.232,3
20160901|2016-03-16 19:00,17,2.232,2.232,2.232,2.232,1
20160901|2016-03-17 00:00,17,2.242,2.247,2.242,2.247,2
20160901|2016-03-17 00:30,17,2.25,2.25,2.25,2.25,1
20160901|2016-03-17 03:00,17,2.243,2.243,2.239,2.239,2
20160901|2016-03-17 03:30,17,2.248,2.248,2.248,2.248,1
20160901|2016-03-17 04:00,17,2.244,2.244,2.244,2.244,1
20160901|2016-03-17 04:30,17,2.246,2.246,2.246,2.246,1
20160901|2016-03-17 05:30,17,2.246,2.254,2.246,2.247,32
20160901|2016-03-17 06:30,17,2.248,2.248,2.238,2.238,8
20160901|2016-03-17 07:00,17,2.232,2.239,2.229,2.238,34
20160901|2016-03-17 07:30,17,2.239,2.246,2.239,2.243,53
20160901|2016-03-17 08:00,17,2.246,2.25,2.246,2.249,55
20160901|2016-03-17 08:30,17,2.243,2.245,2.235,2.236,71
20160901|2016-03-17 09:00,17,2.233,2.238,2.231,2.234,67
20160901|2016-03-17 09:30,17,2.217,2.243,2.205,2.207,760
20160901|2016-03-17 10:00,17,2.209,2.215,2.208,2.209,58
20160901|2016-03-17 10:30,17,2.216,2.223,2.212,2.222,18
20160901|2016-03-17 11:00,17,2.223,2.242,2.22,2.24,122
20160901|2016-03-17 11:30,17,2.245,2.266,2.243,2.266,28
20160901|2016-03-17 12:00,17,2.272,2.272,2.26,2.26,47
20160901|2016-03-17 12:30,17,2.257,2.27,2.256,2.266,132
20160901|2016-03-17 13:00,17,2.268,2.283,2.266,2.28,259
20160901|2016-03-17 13:30,17,2.28,2.289,2.278,2.287,157
20160901|2016-03-17 14:00,17,2.286,2.286,2.277,2.277,10
20160901|2016-03-17 14:30,17,2.278,2.278,2.276,2.278,8
20160901|2016-03-18 00:30,18,2.278,2.281,2.276,2.278,5
20160901|2016-03-18 01:00,18,2.276,2.276,2.272,2.272,2
20160901|2016-03-18 02:00,18,2.275,2.275,2.275,2.275,1
20160901|2016-03-18 03:00,18,2.279,2.279,2.279,2.279,2
20160901|2016-03-18 03:30,18,2.271,2.271,2.268,2.268,9
20160901|2016-03-18 05:00,18,2.279,2.279,2.274,2.275,18
20160901|2016-03-18 05:30,18,2.278,2.278,2.276,2.276,21
20160901|2016-03-18 06:00,18,2.272,2.275,2.266,2.266,3
20160901|2016-03-18 06:30,18,2.257,2.271,2.256,2.271,16
20160901|2016-03-18 07:00,18,2.268,2.268,2.256,2.26,11
20160901|2016-03-18 07:30,18,2.264,2.269,2.26,2.269,17
20160901|2016-03-18 08:00,18,2.268,2.279,2.265,2.279,55
20160901|2016-03-18 08:30,18,2.281,2.283,2.267,2.271,178
20160901|2016-03-18 09:00,18,2.272,2.274,2.259,2.261,68
20160901|2016-03-18 09:30,18,2.257,2.257,2.245,2.249,76
20160901|2016-03-18 10:00,18,2.248,2.259,2.247,2.259,57
20160901|2016-03-18 10:30,18,2.26,2.266,2.258,2.261,103
20160901|2016-03-18 11:00,18,2.255,2.258,2.244,2.258,65
20160901|2016-03-18 11:30,18,2.257,2.26,2.25,2.255,33
20160901|2016-03-18 12:00,18,2.255,2.255,2.249,2.25,68
20160901|2016-03-18 12:30,18,2.25,2.252,2.249,2.251,100
20160901|2016-03-18 13:00,18,2.255,2.263,2.251,2.253,796
20160901|2016-03-18 13:30,18,2.251,2.253,2.239,2.243,206
20160901|2016-03-18 14:00,18,2.242,2.243,2.24,2.24,64
20160901|2016-03-18 14:30,18,2.241,2.249,2.241,2.249,210
20160901|2016-03-18 15:00,18,2.25,2.255,2.25,2.251,38
20160901|2016-03-20 20:00,21,2.229,2.231,2.229,2.231,2
20160901|2016-03-20 20:30,21,2.23,2.23,2.23,2.23,1
20160901|2016-03-20 23:00,21,2.236,2.236,2.236,2.236,1
20160901|2016-03-20 23:30,21,2.244,2.244,2.244,2.244,1
20160901|2016-03-21 00:00,21,2.249,2.249,2.246,2.246,3
20160901|2016-03-21 01:00,21,2.247,2.247,2.247,2.247,1
20160901|2016-03-21 02:30,21,2.243,2.243,2.243,2.243,1
20160901|2016-03-21 04:30,21,2.248,2.248,2.248,2.248,1
20160901|2016-03-21 05:00,21,2.25,2.25,2.25,2.25,1
20160901|2016-03-21 06:00,21,2.236,2.236,2.229,2.229,4
20160901|2016-03-21 06:30,21,2.232,2.234,2.213,2.213,30
20160901|2016-03-21 07:00,21,2.218,2.222,2.217,2.217,29
20160901|2016-03-21 07:30,21,2.219,2.222,2.206,2.209,134
20160901|2016-03-21 08:00,21,2.204,2.232,2.203,2.232,80
20160901|2016-03-21 08:30,21,2.235,2.235,2.198,2.198,153
20160901|2016-03-21 09:00,21,2.197,2.208,2.189,2.199,115
20160901|2016-03-21 09:30,21,2.198,2.208,2.198,2.201,101
20160901|2016-03-21 10:00,21,2.203,2.21,2.201,2.206,94
20160901|2016-03-21 10:30,21,2.206,2.212,2.205,2.208,95
20160901|2016-03-21 11:00,21,2.206,2.215,2.202,2.203,71
20160901|2016-03-21 11:30,21,2.207,2.211,2.202,2.207,53
20160901|2016-03-21 12:00,21,2.204,2.205,2.199,2.201,110
20160901|2016-03-21 12:30,21,2.197,2.197,2.195,2.195,31
20160901|2016-03-21 13:00,21,2.19,2.193,2.175,2.177,327
20160901|2016-03-21 13:30,21,2.181,2.181,2.18,2.181,8
20160901|2016-03-21 14:00,21,2.174,2.179,2.167,2.17,96
20160901|2016-03-21 14:30,21,2.171,2.172,2.168,2.169,14
20160901|2016-03-21 15:00,21,2.17,2.172,2.169,2.169,5
20160901|2016-03-21 15:30,21,2.162,2.162,2.161,2.161,4
20160901|2016-03-21 17:30,22,2.155,2.163,2.154,2.154,28
20160901|2016-03-21 19:30,22,2.162,2.162,2.162,2.162,1
20160901|2016-03-21 23:30,22,2.165,2.165,2.165,2.165,1
20160901|2016-03-22 00:30,22,2.162,2.165,2.162,2.165,2
20160901|2016-03-22 01:30,22,2.168,2.168,2.167,2.167,3
20160901|2016-03-22 02:00,22,2.167,2.167,2.167,2.167,2
20160901|2016-03-22 02:30,22,2.164,2.164,2.16,2.16,2
20160901|2016-03-22 04:00,22,2.164,2.164,2.164,2.164,1
20160901|2016-03-22 04:30,22,2.163,2.163,2.163,2.163,1
20160901|2016-03-22 05:30,22,2.169,2.17,2.169,2.17,4
20160901|2016-03-22 06:30,22,2.185,2.193,2.185,2.19,123
20160901|2016-03-22 07:00,22,2.195,2.198,2.193,2.193,28
20160901|2016-03-22 07:30,22,2.202,2.205,2.195,2.195,72
20160901|2016-03-22 08:00,22,2.202,2.208,2.196,2.196,142
20160901|2016-03-22 08:30,22,2.193,2.208,2.193,2.206,34
20160901|2016-03-22 09:00,22,2.205,2.205,2.182,2.183,51
20160901|2016-03-22 09:30,22,2.175,2.175,2.165,2.169,41
20160901|2016-03-22 10:00,22,2.17,2.187,2.17,2.175,88
20160901|2016-03-22 10:30,22,2.175,2.181,2.173,2.179,27
20160901|2016-03-22 11:00,22,2.185,2.185,2.174,2.175,56
20160901|2016-03-22 11:30,22,2.176,2.184,2.175,2.178,48
20160901|2016-03-22 12:00,22,2.18,2.195,2.176,2.189,37
20160901|2016-03-22 12:30,22,2.19,2.202,2.19,2.2,31
20160901|2016-03-22 13:00,22,2.202,2.222,2.19,2.221,266
20160901|2016-03-22 13:30,22,2.218,2.224,2.216,2.216,36
20160901|2016-03-22 14:00,22,2.214,2.214,2.211,2.212,33
20160901|2016-03-22 14:30,22,2.212,2.221,2.212,2.221,14
20160901|2016-03-22 15:00,22,2.22,2.22,2.215,2.216,20
20160901|2016-03-22 15:30,22,2.218,2.219,2.218,2.219,2
20160901|2016-03-23 00:00,23,2.21,2.21,2.21,2.21,1
20160901|2016-03-23 02:30,23,2.208,2.208,2.208,2.208,2
20160901|2016-03-23 03:00,23,2.207,2.207,2.207,2.207,1
20160901|2016-03-23 03:30,23,2.209,2.209,2.204,2.204,18
20160901|2016-03-23 04:30,23,2.214,2.214,2.214,2.214,1
20160901|2016-03-23 05:30,23,2.213,2.213,2.213,2.213,1
20160901|2016-03-23 06:30,23,2.24,2.24,2.235,2.235,5
20160901|2016-03-23 07:00,23,2.241,2.247,2.241,2.244,31
20160901|2016-03-23 07:30,23,2.245,2.252,2.239,2.249,60
20160901|2016-03-23 08:00,23,2.256,2.256,2.237,2.24,112
20160901|2016-03-23 08:30,23,2.238,2.247,2.236,2.237,81
20160901|2016-03-23 09:00,23,2.232,2.232,2.209,2.217,124
20160901|2016-03-23 09:30,23,2.219,2.226,2.219,2.224,32
20160901|2016-03-23 10:00,23,2.227,2.229,2.211,2.211,149
20160901|2016-03-23 10:30,23,2.209,2.211,2.199,2.205,54
20160901|2016-03-23 11:00,23,2.206,2.213,2.201,2.208,57
20160901|2016-03-23 11:30,23,2.202,2.21,2.186,2.186,95
20160901|2016-03-23 12:00,23,2.186,2.195,2.185,2.19,118
20160901|2016-03-23 12:30,23,2.191,2.192,2.179,2.179,141
20160901|2016-03-23 13:00,23,2.179,2.182,2.161,2.168,500
20160901|2016-03-23 13:30,23,2.167,2.169,2.164,2.167,67
20160901|2016-03-23 14:00,23,2.168,2.171,2.164,2.165,15
20160901|2016-03-23 14:30,23,2.166,2.167,2.156,2.161,46
20160901|2016-03-23 15:00,23,2.164,2.164,2.162,2.162,5
20160901|2016-03-23 15:30,23,2.163,2.166,2.163,2.166,8
20160901|2016-03-23 17:00,24,2.155,2.155,2.155,2.155,1
20160901|2016-03-23 18:00,24,2.163,2.163,2.163,2.163,1
20160901|2016-03-23 23:30,24,2.165,2.165,2.163,2.163,2
20160901|2016-03-24 00:00,24,2.162,2.173,2.162,2.172,3
20160901|2016-03-24 01:00,24,2.182,2.182,2.181,2.182,15
20160901|2016-03-24 02:00,24,2.182,2.182,2.182,2.182,1
20160901|2016-03-24 03:00,24,2.187,2.187,2.187,2.187,1
20160901|2016-03-24 03:30,24,2.179,2.179,2.179,2.179,2
20160901|2016-03-24 04:00,24,2.183,2.183,2.183,2.183,3
20160901|2016-03-24 04:30,24,2.182,2.182,2.182,2.182,1
20160901|2016-03-24 05:00,24,2.185,2.186,2.185,2.186,2
20160901|2016-03-24 05:30,24,2.175,2.175,2.165,2.165,4
20160901|2016-03-24 06:00,24,2.162,2.164,2.158,2.164,7
20160901|2016-03-24 06:30,24,2.169,2.169,2.169,2.169,1
20160901|2016-03-24 07:00,24,2.162,2.162,2.155,2.161,18
20160901|2016-03-24 07:30,24,2.16,2.17,2.156,2.168,11
20160901|2016-03-24 08:00,24,2.17,2.175,2.159,2.165,202
20160901|2016-03-24 08:30,24,2.161,2.166,2.157,2.166,51
20160901|2016-03-24 09:00,24,2.165,2.166,2.15,2.155,112
20160901|2016-03-24 09:30,24,2.158,2.185,2.154,2.18,227
20160901|2016-03-24 10:00,24,2.182,2.185,2.164,2.176,119
20160901|2016-03-24 10:30,24,2.173,2.185,2.172,2.185,44
20160901|2016-03-24 11:00,24,2.182,2.184,2.18,2.184,12
20160901|2016-03-24 11:30,24,2.184,2.189,2.184,2.189,13
20160901|2016-03-24 12:00,24,2.187,2.187,2.176,2.176,30
20160901|2016-03-24 12:30,24,2.174,2.184,2.174,2.184,28
20160901|2016-03-24 13:00,24,2.179,2.186,2.179,2.185,253
20160901|2016-03-24 13:30,24,2.186,2.186,2.183,2.184,34
20160901|2016-03-24 14:00,24,2.187,2.2,2.187,2.195,40
20160901|2016-03-24 14:30,24,2.197,2.199,2.194,2.194,14
20160901|2016-03-24 15:00,24,2.193,2.193,2.182,2.184,13
20160901|2016-03-27 21:00,28,2.167,2.167,2.164,2.164,10
20160901|2016-03-27 23:30,28,2.164,2.164,2.164,2.164,1
20160901|2016-03-28 01:00,28,2.159,2.159,2.159,2.159,2
20160901|2016-03-28 02:30,28,2.163,2.164,2.163,2.164,2
20160901|2016-03-28 04:00,28,2.15,2.15,2.15,2.15,1
20160901|2016-03-28 05:00,28,2.154,2.155,2.154,2.155,2
20160901|2016-03-28 06:00,28,2.152,2.161,2.152,2.155,31
20160901|2016-03-28 06:30,28,2.151,2.16,2.15,2.16,70
20160901|2016-03-28 07:00,28,2.16,2.16,2.155,2.156,42
20160901|2016-03-28 07:30,28,2.155,2.156,2.155,2.156,2
20160901|2016-03-28 08:00,28,2.166,2.197,2.165,2.188,101
20160901|2016-03-28 08:30,28,2.186,2.204,2.185,2.204,104
20160901|2016-03-28 09:00,28,2.202,2.202,2.195,2.195,12
20160901|2016-03-28 09:30,28,2.195,2.195,2.187,2.192,27
20160901|2016-03-28 10:00,28,2.198,2.199,2.179,2.179,52
20160901|2016-03-28 10:30,28,2.18,2.2,2.174,2.199,60
20160901|2016-03-28 11:00,28,2.202,2.217,2.202,2.217,21
20160901|2016-03-28 11:30,28,2.219,2.237,2.218,2.227,100
20160901|2016-03-28 12:00,28,2.234,2.234,2.226,2.227,155
20160901|2016-03-28 12:30,28,2.227,2.237,2.222,2.234,420
20160901|2016-03-28 13:00,28,2.234,2.246,2.234,2.245,112
20160901|2016-03-28 13:30,28,2.243,2.249,2.24,2.247,58
20160901|2016-03-28 14:00,28,2.243,2.246,2.243,2.246,21
20160901|2016-03-28 14:30,28,2.24,2.243,2.24,2.24,43
20160901|2016-03-28 15:00,28,2.244,2.247,2.244,2.247,6
20160901|2016-03-28 17:00,29,2.25,2.25,2.244,2.244,6
20160901|2016-03-28 21:30,29,2.244,2.244,2.244,2.244,3
20160901|2016-03-28 22:00,29,2.247,2.247,2.247,2.247,1
20160901|2016-03-28 23:30,29,2.244,2.244,2.244,2.244,5
20160901|2016-03-29 01:00,29,2.245,2.249,2.245,2.249,2
20160901|2016-03-29 02:00,29,2.246,2.247,2.244,2.244,9
20160901|2016-03-29 02:30,29,2.244,2.244,2.239,2.241,40
20160901|2016-03-29 03:00,29,2.241,2.243,2.24,2.243,27
20160901|2016-03-29 03:30,29,2.256,2.259,2.256,2.259,3
20160901|2016-03-29 04:00,29,2.253,2.253,2.253,2.253,1
20160901|2016-03-29 06:00,29,2.242,2.247,2.239,2.247,21
20160901|2016-03-29 06:30,29,2.243,2.243,2.241,2.241,2
20160901|2016-03-29 07:00,29,2.243,2.243,2.237,2.237,36
20160901|2016-03-29 07:30,29,2.236,2.246,2.235,2.238,56
20160901|2016-03-29 08:00,29,2.233,2.238,2.23,2.236,62
20160901|2016-03-29 08:30,29,2.233,2.256,2.233,2.256,6
20160901|2016-03-29 09:00,29,2.262,2.262,2.253,2.257,10
20160901|2016-03-29 09:30,29,2.253,2.261,2.25,2.259,48
20160901|2016-03-29 10:00,29,2.259,2.273,2.259,2.273,74
20160901|2016-03-29 10:30,29,2.278,2.289,2.276,2.284,38
20160901|2016-03-29 11:00,29,2.287,2.295,2.287,2.294,18
20160901|2016-03-29 11:30,29,2.291,2.296,2.291,2.296,8
20160901|2016-03-29 12:00,29,2.287,2.287,2.279,2.286,115
20160901|2016-03-29 12:30,29,2.286,2.299,2.283,2.283,87
20160901|2016-03-29 13:00,29,2.295,2.3,2.294,2.298,92
20160901|2016-03-29 13:30,29,2.299,2.3,2.298,2.3,92
20160901|2016-03-29 14:00,29,2.298,2.303,2.297,2.303,12
20160901|2016-03-29 14:30,29,2.3,2.301,2.3,2.3,17
20160901|2016-03-29 15:00,29,2.3,2.3,2.3,2.3,1
20160901|2016-03-29 17:30,30,2.296,2.296,2.296,2.296,3
20160901|2016-03-29 20:00,30,2.301,2.301,2.301,2.301,8
20160901|2016-03-29 21:00,30,2.317,2.317,2.317,2.317,1
20160901|2016-03-29 23:30,30,2.317,2.319,2.316,2.319,6
20160901|2016-03-30 00:00,30,2.32,2.32,2.32,2.32,2
20160901|2016-03-30 00:30,30,2.32,2.32,2.32,2.32,1
20160901|2016-03-30 01:30,30,2.316,2.316,2.313,2.313,10
20160901|2016-03-30 02:00,30,2.313,2.313,2.309,2.312,33
20160901|2016-03-30 03:30,30,2.311,2.311,2.31,2.31,11
20160901|2016-03-30 05:30,30,2.309,2.309,2.309,2.309,1
20160901|2016-03-30 06:00,30,2.309,2.313,2.309,2.313,2
20160901|2016-03-30 06:30,30,2.32,2.327,2.32,2.327,4
20160901|2016-03-30 07:00,30,2.322,2.322,2.301,2.301,74
20160901|2016-03-30 07:30,30,2.3,2.302,2.288,2.294,312
20160901|2016-03-30 08:00,30,2.291,2.31,2.286,2.31,192
20160901|2016-03-30 08:30,30,2.31,2.31,2.29,2.29,75
20160901|2016-03-30 09:00,30,2.299,2.308,2.299,2.302,137
20160901|2016-03-30 09:30,30,2.301,2.304,2.29,2.294,98
20160901|2016-03-30 10:00,30,2.295,2.296,2.277,2.286,246
20160901|2016-03-30 10:30,30,2.291,2.292,2.28,2.28,33
20160901|2016-03-30 11:00,30,2.289,2.305,2.289,2.3,90
20160901|2016-03-30 11:30,30,2.307,2.309,2.303,2.309,170
20160901|2016-03-30 12:00,30,2.31,2.317,2.302,2.302,80
20160901|2016-03-30 12:30,30,2.299,2.318,2.296,2.316,120
20160901|2016-03-30 13:00,30,2.319,2.322,2.307,2.309,202
20160901|2016-03-30 13:30,30,2.309,2.311,2.306,2.306,23
20160901|2016-03-30 14:00,30,2.307,2.309,2.307,2.309,8
20160901|2016-03-30 14:30,30,2.308,2.312,2.308,2.312,86
20160901|2016-03-30 15:00,30,2.306,2.306,2.303,2.306,63
20160901|2016-03-30 15:30,30,2.304,2.304,2.304,2.304,31
20160901|2016-03-30 23:30,31,2.308,2.309,2.307,2.309,8
20160901|2016-03-31 00:00,31,2.309,2.309,2.308,2.308,2
20160901|2016-03-31 00:30,31,2.31,2.324,2.309,2.324,7
20160901|2016-03-31 01:00,31,2.324,2.325,2.324,2.325,10
20160901|2016-03-31 04:30,31,2.324,2.324,2.322,2.322,2
20160901|2016-03-31 05:30,31,2.318,2.318,2.318,2.318,1
20160901|2016-03-31 06:30,31,2.314,2.314,2.312,2.312,2
20160901|2016-03-31 07:00,31,2.312,2.313,2.308,2.309,17
20160901|2016-03-31 07:30,31,2.307,2.315,2.307,2.313,15
20160901|2016-03-31 08:00,31,2.319,2.319,2.293,2.297,165
20160901|2016-03-31 08:30,31,2.296,2.297,2.292,2.293,14
20160901|2016-03-31 09:00,31,2.297,2.301,2.285,2.285,93
20160901|2016-03-31 09:30,31,2.282,2.285,2.256,2.267,161
20160901|2016-03-31 10:00,31,2.271,2.278,2.258,2.258,87
20160901|2016-03-31 10:30,31,2.259,2.266,2.253,2.254,35
20160901|2016-03-31 11:00,31,2.26,2.265,2.257,2.265,103
20160901|2016-03-31 11:30,31,2.265,2.267,2.26,2.267,129
20160901|2016-03-31 12:00,31,2.266,2.267,2.238,2.246,75
20160901|2016-03-31 12:30,31,2.245,2.247,2.232,2.232,554
20160901|2016-03-31 13:00,31,2.23,2.242,2.226,2.24,424
20160901|2016-03-31 13:30,31,2.24,2.244,2.239,2.243,251
20160901|2016-03-31 14:00,31,2.239,2.239,2.238,2.238,11
20160901|2016-03-31 14:30,31,2.237,2.239,2.236,2.238,31
20160901|2016-03-31 15:00,31,2.239,2.24,2.237,2.238,10
20160901|2016-03-31 15:30,31,2.236,2.236,2.234,2.234,7
20160901|2016-03-31 20:00,1,2.238,2.238,2.238,2.238,2
20160901|2016-04-01 02:00,1,2.228,2.231,2.228,2.229,13
20160901|2016-04-01 02:30,1,2.231,2.234,2.23,2.234,3
20160901|2016-04-01 03:30,1,2.234,2.234,2.234,2.234,1
20160901|2016-04-01 05:30,1,2.24,2.246,2.24,2.24,5
20160901|2016-04-01 06:00,1,2.244,2.253,2.244,2.253,26
20160901|2016-04-01 06:30,1,2.257,2.257,2.257,2.257,2
20160901|2016-04-01 07:00,1,2.25,2.25,2.239,2.239,13
20160901|2016-04-01 07:30,1,2.235,2.245,2.235,2.245,21
20160901|2016-04-01 08:00,1,2.248,2.253,2.233,2.237,171
20160901|2016-04-01 08:30,1,2.234,2.234,2.214,2.214,312
20160901|2016-04-01 09:00,1,2.213,2.231,2.208,2.23,203
20160901|2016-04-01 09:30,1,2.223,2.232,2.223,2.228,27
20160901|2016-04-01 10:00,1,2.226,2.227,2.219,2.219,48
20160901|2016-04-01 10:30,1,2.223,2.227,2.218,2.221,24
20160901|2016-04-01 11:00,1,2.229,2.234,2.227,2.232,32
20160901|2016-04-01 11:30,1,2.237,2.241,2.234,2.234,17
20160901|2016-04-01 12:00,1,2.229,2.24,2.229,2.235,50
20160901|2016-04-01 12:30,1,2.236,2.236,2.223,2.231,33
20160901|2016-04-01 13:00,1,2.232,2.242,2.231,2.239,109
20160901|2016-04-01 13:30,1,2.239,2.243,2.238,2.24,21
20160901|2016-04-01 14:30,1,2.237,2.238,2.232,2.238,10
20160901|2016-04-01 15:00,1,2.234,2.234,2.234,2.234,1
20160901|2016-04-03 18:30,4,2.267,2.267,2.267,2.267,1
20160901|2016-04-03 20:30,4,2.26,2.26,2.26,2.26,1
20160901|2016-04-03 22:30,4,2.266,2.266,2.266,2.266,1
20160901|2016-04-03 23:30,4,2.261,2.262,2.261,2.261,3
20160901|2016-04-04 05:30,4,2.268,2.272,2.267,2.272,7
20160901|2016-04-04 06:00,4,2.276,2.285,2.276,2.285,2
20160901|2016-04-04 06:30,4,2.29,2.291,2.29,2.291,13
20160901|2016-04-04 07:00,4,2.28,2.286,2.276,2.279,22
20160901|2016-04-04 07:30,4,2.28,2.287,2.28,2.287,15
20160901|2016-04-04 08:00,4,2.279,2.283,2.273,2.28,44
20160901|2016-04-04 08:30,4,2.279,2.316,2.279,2.309,230
20160901|2016-04-04 09:00,4,2.315,2.332,2.293,2.293,186
20160901|2016-04-04 09:30,4,2.297,2.31,2.293,2.302,99
20160901|2016-04-04 10:00,4,2.302,2.302,2.289,2.292,56
20160901|2016-04-04 10:30,4,2.293,2.296,2.287,2.29,34
20160901|2016-04-04 11:00,4,2.289,2.292,2.288,2.289,30
20160901|2016-04-04 11:30,4,2.291,2.292,2.274,2.276,50
20160901|2016-04-04 12:00,4,2.277,2.285,2.272,2.281,28
20160901|2016-04-04 12:30,4,2.28,2.28,2.276,2.278,6
20160901|2016-04-04 13:00,4,2.276,2.276,2.251,2.266,217
20160901|2016-04-04 13:30,4,2.268,2.268,2.263,2.267,29
20160901|2016-04-04 14:00,4,2.266,2.266,2.266,2.266,1
20160901|2016-04-04 14:30,4,2.27,2.272,2.269,2.269,24
20160901|2016-04-04 15:00,4,2.27,2.271,2.27,2.271,4
20160901|2016-04-04 15:30,4,2.272,2.272,2.272,2.272,3
20160901|2016-04-04 17:30,5,2.273,2.273,2.273,2.273,1
20160901|2016-04-04 19:30,5,2.275,2.275,2.275,2.275,1
20160901|2016-04-05 00:30,5,2.27,2.27,2.27,2.27,1
20160901|2016-04-05 01:00,5,2.272,2.272,2.272,2.272,1
20160901|2016-04-05 01:30,5,2.272,2.272,2.272,2.272,1
20160901|2016-04-05 02:00,5,2.276,2.277,2.276,2.277,3
20160901|2016-04-05 03:30,5,2.282,2.282,2.282,2.282,1
20160901|2016-04-05 04:30,5,2.276,2.276,2.276,2.276,1
20160901|2016-04-05 06:30,5,2.296,2.296,2.295,2.295,3
20160901|2016-04-05 07:00,5,2.273,2.273,2.268,2.268,254
20160901|2016-04-05 07:30,5,2.274,2.277,2.263,2.265,35
20160901|2016-04-05 08:00,5,2.266,2.266,2.247,2.247,111
20160901|2016-04-05 08:30,5,2.248,2.248,2.226,2.236,225
20160901|2016-04-05 09:00,5,2.242,2.246,2.238,2.238,75
20160901|2016-04-05 09:30,5,2.239,2.239,2.233,2.237,41
20160901|2016-04-05 10:00,5,2.234,2.241,2.234,2.235,174
20160901|2016-04-05 10:30,5,2.238,2.238,2.222,2.225,53
20160901|2016-04-05 11:00,5,2.225,2.226,2.22,2.22,61
20160901|2016-04-05 11:30,5,2.212,2.223,2.212,2.223,21
20160901|2016-04-05 12:00,5,2.217,2.217,2.211,2.212,48
20160901|2016-04-05 12:30,5,2.213,2.231,2.213,2.225,143
20160901|2016-04-05 13:00,5,2.229,2.241,2.229,2.23,269
20160901|2016-04-05 13:30,5,2.235,2.235,2.235,2.235,1
20160901|2016-04-05 14:00,5,2.231,2.231,2.23,2.231,36
20160901|2016-04-05 14:30,5,2.234,2.234,2.234,2.234,3
20160901|2016-04-05 15:00,5,2.234,2.234,2.23,2.232,46
20160901|2016-04-05 15:30,5,2.225,2.225,2.225,2.225,1
20160901|2016-04-05 20:30,6,2.22,2.22,2.216,2.216,40
20160901|2016-04-05 21:30,6,2.223,2.223,2.223,2.223,1
20160901|2016-04-05 23:30,6,2.223,2.225,2.223,2.225,2
20160901|2016-04-06 00:30,6,2.222,2.222,2.222,2.222,1
20160901|2016-04-06 02:00,6,2.224,2.224,2.224,2.224,1
20160901|2016-04-06 03:00,6,2.218,2.218,2.218,2.218,1
20160901|2016-04-06 03:30,6,2.211,2.211,2.21,2.21,2
20160901|2016-04-06 05:30,6,2.209,2.212,2.209,2.212,8
20160901|2016-04-06 06:00,6,2.21,2.212,2.21,2.212,3
20160901|2016-04-06 06:30,6,2.21,2.212,2.204,2.209,206
20160901|2016-04-06 07:00,6,2.21,2.211,2.204,2.209,36
20160901|2016-04-06 07:30,6,2.209,2.215,2.202,2.203,41
20160901|2016-04-06 08:00,6,2.202,2.206,2.197,2.205,632
20160901|2016-04-06 08:30,6,2.207,2.209,2.198,2.2,50
20160901|2016-04-06 09:00,6,2.201,2.214,2.2,2.214,60
20160901|2016-04-06 09:30,6,2.216,2.217,2.212,2.216,39
20160901|2016-04-06 10:00,6,2.217,2.217,2.207,2.207,64
20160901|2016-04-06 10:30,6,2.207,2.207,2.202,2.203,23
20160901|2016-04-06 11:00,6,2.198,2.201,2.198,2.199,26
20160901|2016-04-06 11:30,6,2.2,2.2,2.198,2.198,12
20160901|2016-04-06 12:00,6,2.193,2.197,2.19,2.197,571
20160901|2016-04-06 12:30,6,2.193,2.202,2.193,2.202,27
20160901|2016-04-06 13:00,6,2.198,2.204,2.193,2.194,313
20160901|2016-04-06 13:30,6,2.191,2.191,2.183,2.185,211
20160901|2016-04-06 14:30,6,2.187,2.187,2.187,2.187,11
20160901|2016-04-06 15:00,6,2.188,2.19,2.188,2.19,7
20160901|2016-04-07 00:30,7,2.189,2.189,2.189,2.189,1
20160901|2016-04-07 01:00,7,2.19,2.19,2.19,2.19,11
20160901|2016-04-07 01:30,7,2.191,2.191,2.189,2.189,2
20160901|2016-04-07 02:00,7,2.188,2.188,2.185,2.185,3
20160901|2016-04-07 02:30,7,2.187,2.187,2.187,2.187,1
20160901|2016-04-07 04:00,7,2.186,2.186,2.185,2.185,3
20160901|2016-04-07 05:30,7,2.183,2.184,2.183,2.184,2
20160901|2016-04-07 06:00,7,2.185,2.185,2.184,2.184,3
20160901|2016-04-07 06:30,7,2.196,2.206,2.196,2.206,35
20160901|2016-04-07 07:00,7,2.212,2.224,2.205,2.222,42
20160901|2016-04-07 07:30,7,2.223,2.232,2.218,2.226,33
20160901|2016-04-07 08:00,7,2.228,2.236,2.225,2.225,140
20160901|2016-04-07 08:30,7,2.229,2.241,2.226,2.24,197
20160901|2016-04-07 09:00,7,2.243,2.243,2.233,2.235,57
20160901|2016-04-07 09:30,7,2.236,2.25,2.236,2.243,120
20160901|2016-04-07 10:00,7,2.245,2.252,2.239,2.239,506
20160901|2016-04-07 10:30,7,2.243,2.246,2.241,2.243,34
20160901|2016-04-07 11:00,7,2.24,2.249,2.24,2.248,37
20160901|2016-04-07 11:30,7,2.248,2.253,2.246,2.249,62
20160901|2016-04-07 12:00,7,2.252,2.263,2.252,2.255,241
20160901|2016-04-07 12:30,7,2.259,2.27,2.258,2.266,58
20160901|2016-04-07 13:00,7,2.264,2.28,2.263,2.279,364
20160901|2016-04-07 13:30,7,2.278,2.278,2.27,2.272,61
20160901|2016-04-07 14:00,7,2.269,2.272,2.269,2.272,2
20160901|2016-04-07 14:30,7,2.274,2.274,2.274,2.274,12
20160901|2016-04-07 15:00,7,2.274,2.282,2.274,2.281,252
20160901|2016-04-07 15:30,7,2.275,2.276,2.275,2.275,64
20160901|2016-04-07 17:00,8,2.275,2.275,2.275,2.275,40
20160901|2016-04-07 17:30,8,2.275,2.275,2.275,2.275,4
20160901|2016-04-07 18:00,8,2.275,2.275,2.275,2.275,2
20160901|2016-04-07 19:00,8,2.278,2.278,2.275,2.275,15
20160901|2016-04-07 19:30,8,2.275,2.275,2.275,2.275,62
20160901|2016-04-07 20:00,8,2.279,2.279,2.279,2.279,2
20160901|2016-04-07 20:30,8,2.278,2.278,2.278,2.278,1
20160901|2016-04-07 21:00,8,2.275,2.275,2.275,2.275,8
20160901|2016-04-07 21:30,8,2.275,2.275,2.275,2.275,2
20160901|2016-04-07 22:00,8,2.275,2.275,2.275,2.275,3
20160901|2016-04-07 23:30,8,2.275,2.275,2.275,2.275,23
20160901|2016-04-08 01:30,8,2.292,2.292,2.292,2.292,1
20160901|2016-04-08 02:00,8,2.294,2.294,2.294,2.294,1
20160901|2016-04-08 03:00,8,2.295,2.296,2.295,2.296,2
20160901|2016-04-08 05:30,8,2.292,2.292,2.287,2.287,8
20160901|2016-04-08 06:00,8,2.29,2.29,2.287,2.287,2
20160901|2016-04-08 06:30,8,2.286,2.294,2.286,2.294,9
20160901|2016-04-08 07:00,8,2.287,2.287,2.275,2.286,964
20160901|2016-04-08 07:30,8,2.275,2.283,2.275,2.281,207
20160901|2016-04-08 08:00,8,2.283,2.291,2.273,2.278,519
20160901|2016-04-08 08:30,8,2.272,2.279,2.27,2.27,39
20160901|2016-04-08 09:00,8,2.269,2.27,2.258,2.258,105
20160901|2016-04-08 09:30,8,2.262,2.27,2.26,2.27,52
20160901|2016-04-08 10:00,8,2.273,2.28,2.273,2.276,55
20160901|2016-04-08 10:30,8,2.282,2.282,2.262,2.262,30
20160901|2016-04-08 11:00,8,2.266,2.266,2.266,2.266,7
20160901|2016-04-08 11:30,8,2.261,2.265,2.261,2.265,24
20160901|2016-04-08 12:00,8,2.265,2.269,2.263,2.268,16
20160901|2016-04-08 12:30,8,2.268,2.276,2.268,2.275,43
20160901|2016-04-08 13:00,8,2.274,2.274,2.259,2.262,272
20160901|2016-04-08 13:30,8,2.262,2.265,2.262,2.263,38
20160901|2016-04-08 14:00,8,2.263,2.263,2.26,2.262,13
20160901|2016-04-08 14:30,8,2.262,2.262,2.262,2.262,2
20160901|2016-04-08 15:00,8,2.264,2.264,2.264,2.264,1
20160901|2016-04-10 17:00,11,2.236,2.236,2.222,2.226,43
20160901|2016-04-10 19:00,11,2.233,2.233,2.233,2.233,1
20160901|2016-04-10 19:30,11,2.233,2.233,2.232,2.232,2
20160901|2016-04-10 21:30,11,2.223,2.223,2.223,2.223,1
20160901|2016-04-10 22:00,11,2.221,2.221,2.218,2.218,3
20160901|2016-04-10 23:30,11,2.227,2.231,2.227,2.227,4
20160901|2016-04-11 00:00,11,2.222,2.222,2.222,2.222,1
20160901|2016-04-11 00:30,11,2.223,2.224,2.223,2.224,6
20160901|2016-04-11 04:00,11,2.225,2.225,2.225,2.225,1
20160901|2016-04-11 05:00,11,2.221,2.221,2.217,2.217,11
20160901|2016-04-11 05:30,11,2.215,2.215,2.211,2.211,7
20160901|2016-04-11 06:00,11,2.209,2.209,2.209,2.209,1
20160901|2016-04-11 06:30,11,2.208,2.215,2.208,2.215,4
20160901|2016-04-11 07:00,11,2.206,2.214,2.206,2.211,41
20160901|2016-04-11 07:30,11,2.209,2.211,2.199,2.207,20
20160901|2016-04-11 08:00,11,2.199,2.205,2.192,2.195,1207
20160901|2016-04-11 08:30,11,2.195,2.204,2.195,2.204,119
20160901|2016-04-11 09:00,11,2.205,2.205,2.201,2.204,61
20160901|2016-04-11 09:30,11,2.204,2.206,2.199,2.199,79
20160901|2016-04-11 10:00,11,2.199,2.202,2.197,2.199,121
20160901|2016-04-11 10:30,11,2.199,2.205,2.194,2.201,160
20160901|2016-04-11 11:00,11,2.201,2.201,2.196,2.201,91
20160901|2016-04-11 11:30,11,2.202,2.206,2.201,2.203,52
20160901|2016-04-11 12:00,11,2.201,2.206,2.201,2.203,175
20160901|2016-04-11 12:30,11,2.203,2.212,2.203,2.211,20
20160901|2016-04-11 13:00,11,2.21,2.21,2.202,2.203,104
20160901|2016-04-11 13:30,11,2.202,2.211,2.202,2.211,22
20160901|2016-04-11 14:00,11,2.213,2.213,2.213,2.213,2
20160901|2016-04-11 14:30,11,2.215,2.215,2.211,2.211,16
20160901|2016-04-11 15:00,11,2.21,2.219,2.21,2.219,60
20160901|2016-04-11 15:30,11,2.218,2.219,2.213,2.213,28
20160901|2016-04-11 23:30,12,2.207,2.207,2.207,2.207,2
20160901|2016-04-12 00:00,12,2.207,2.207,2.207,2.207,1
20160901|2016-04-12 01:00,12,2.212,2.212,2.212,2.212,1
20160901|2016-04-12 01:30,12,2.21,2.21,2.21,2.21,1
20160901|2016-04-12 02:30,12,2.212,2.212,2.207,2.207,3
20160901|2016-04-12 03:00,12,2.207,2.212,2.207,2.212,4
20160901|2016-04-12 03:30,12,2.213,2.215,2.213,2.215,3
20160901|2016-04-12 04:00,12,2.215,2.222,2.215,2.222,5
20160901|2016-04-12 04:30,12,2.223,2.223,2.223,2.223,1
20160901|2016-04-12 05:30,12,2.23,2.23,2.23,2.23,4
20160901|2016-04-12 06:00,12,2.23,2.23,2.23,2.23,1
20160901|2016-04-12 06:30,12,2.225,2.236,2.224,2.236,22
20160901|2016-04-12 07:00,12,2.234,2.234,2.225,2.225,23
20160901|2016-04-12 07:30,12,2.232,2.242,2.232,2.241,72
20160901|2016-04-12 08:00,12,2.244,2.244,2.233,2.235,110
20160901|2016-04-12 08:30,12,2.234,2.244,2.23,2.239,83
20160901|2016-04-12 09:00,12,2.237,2.237,2.226,2.232,182
20160901|2016-04-12 09:30,12,2.232,2.243,2.232,2.236,74
20160901|2016-04-12 10:00,12,2.235,2.248,2.235,2.238,143
20160901|2016-04-12 10:30,12,2.239,2.245,2.238,2.243,60
20160901|2016-04-12 11:00,12,2.241,2.249,2.239,2.247,31
20160901|2016-04-12 11:30,12,2.249,2.251,2.247,2.249,28
20160901|2016-04-12 12:00,12,2.251,2.252,2.247,2.25,34
20160901|2016-04-12 12:30,12,2.25,2.251,2.244,2.249,78
20160901|2016-04-12 13:00,12,2.252,2.276,2.249,2.271,344
20160901|2016-04-12 13:30,12,2.27,2.274,2.269,2.273,145
20160901|2016-04-12 14:00,12,2.279,2.281,2.273,2.281,31
20160901|2016-04-12 14:30,12,2.278,2.278,2.274,2.274,3
20160901|2016-04-12 15:00,12,2.276,2.277,2.271,2.271,17
20160901|2016-04-12 19:30,13,2.27,2.27,2.27,2.27,1
20160901|2016-04-12 21:30,13,2.271,2.271,2.271,2.271,1
20160901|2016-04-12 22:30,13,2.274,2.274,2.274,2.274,2
20160901|2016-04-12 23:30,13,2.272,2.277,2.272,2.277,4
20160901|2016-04-13 01:00,13,2.284,2.284,2.284,2.284,2
20160901|2016-04-13 01:30,13,2.278,2.278,2.278,2.278,1
20160901|2016-04-13 02:00,13,2.286,2.292,2.286,2.292,7
20160901|2016-04-13 04:00,13,2.28,2.284,2.28,2.284,2
20160901|2016-04-13 05:30,13,2.286,2.295,2.286,2.295,17
20160901|2016-04-13 06:30,13,2.299,2.299,2.295,2.295,2
20160901|2016-04-13 07:00,13,2.289,2.291,2.286,2.291,21
20160901|2016-04-13 07:30,13,2.282,2.282,2.267,2.273,11
20160901|2016-04-13 08:00,13,2.275,2.285,2.264,2.278,103
20160901|2016-04-13 08:30,13,2.279,2.284,2.266,2.274,53
20160901|2016-04-13 09:00,13,2.272,2.277,2.268,2.275,74
20160901|2016-04-13 09:30,13,2.272,2.276,2.267,2.276,103
20160901|2016-04-13 10:00,13,2.274,2.277,2.273,2.276,43
20160901|2016-04-13 10:30,13,2.275,2.283,2.275,2.279,60
20160901|2016-04-13 11:00,13,2.279,2.295,2.279,2.286,49
20160901|2016-04-13 11:30,13,2.287,2.301,2.287,2.3,70
20160901|2016-04-13 12:00,13,2.299,2.3,2.292,2.3,40
20160901|2016-04-13 12:30,13,2.303,2.306,2.292,2.292,95
20160901|2016-04-13 13:00,13,2.292,2.303,2.282,2.295,156
20160901|2016-04-13 13:30,13,2.295,2.301,2.294,2.294,22
20160901|2016-04-13 14:00,13,2.295,2.303,2.295,2.302,10
20160901|2016-04-13 14:30,13,2.3,2.3,2.3,2.3,1
20160901|2016-04-13 15:00,13,2.3,2.3,2.3,2.3,3
20160901|2016-04-13 15:30,13,2.298,2.298,2.298,2.298,1
20160901|2016-04-13 21:30,14,2.307,2.307,2.307,2.307,1
20160901|2016-04-13 23:30,14,2.304,2.304,2.304,2.304,1
20160901|2016-04-14 00:00,14,2.303,2.303,2.303,2.303,1
20160901|2016-04-14 00:30,14,2.303,2.304,2.303,2.304,2
20160901|2016-04-14 01:00,14,2.3,2.3,2.3,2.3,1
20160901|2016-04-14 02:00,14,2.295,2.295,2.287,2.287,3
20160901|2016-04-14 03:00,14,2.293,2.293,2.293,2.293,1
20160901|2016-04-14 04:30,14,2.298,2.298,2.298,2.298,1
20160901|2016-04-14 05:30,14,2.298,2.298,2.298,2.298,1
20160901|2016-04-14 06:30,14,2.289,2.291,2.289,2.291,7
20160901|2016-04-14 07:00,14,2.283,2.291,2.282,2.282,6
20160901|2016-04-14 07:30,14,2.281,2.281,2.262,2.264,20
20160901|2016-04-14 08:00,14,2.264,2.264,2.254,2.26,105
20160901|2016-04-14 08:30,14,2.259,2.261,2.252,2.259,74
20160901|2016-04-14 09:00,14,2.258,2.264,2.256,2.258,94
20160901|2016-04-14 09:30,14,2.261,2.295,2.261,2.274,216
20160901|2016-04-14 10:00,14,2.273,2.28,2.263,2.266,96
20160901|2016-04-14 10:30,14,2.266,2.277,2.266,2.274,33
20160901|2016-04-14 11:00,14,2.273,2.277,2.27,2.272,53
20160901|2016-04-14 11:30,14,2.271,2.278,2.271,2.274,47
20160901|2016-04-14 12:00,14,2.276,2.278,2.27,2.277,70
20160901|2016-04-14 12:30,14,2.274,2.276,2.269,2.275,122
20160901|2016-04-14 13:00,14,2.275,2.275,2.262,2.263,477
20160901|2016-04-14 13:30,14,2.263,2.266,2.255,2.262,471
20160901|2016-04-14 14:00,14,2.262,2.263,2.262,2.262,21
20160901|2016-04-14 14:30,14,2.26,2.261,2.26,2.26,9
20160901|2016-04-14 15:00,14,2.259,2.259,2.258,2.258,3
20160901|2016-04-14 15:30,14,2.259,2.259,2.259,2.259,2
20160901|2016-04-14 19:00,15,2.24,2.252,2.24,2.252,4
20160901|2016-04-14 20:00,15,2.253,2.254,2.253,2.254,10
20160901|2016-04-14 21:00,15,2.255,2.255,2.255,2.255,2
20160901|2016-04-14 23:30,15,2.249,2.249,2.241,2.241,4
20160901|2016-04-15 00:00,15,2.24,2.24,2.24,2.24,1
20160901|2016-04-15 01:30,15,2.245,2.245,2.245,2.245,1
20160901|2016-04-15 02:00,15,2.247,2.247,2.247,2.247,1
20160901|2016-04-15 03:30,15,2.239,2.24,2.238,2.239,5
20160901|2016-04-15 05:30,15,2.241,2.241,2.232,2.232,6
20160901|2016-04-15 06:30,15,2.226,2.232,2.225,2.229,17
20160901|2016-04-15 07:00,15,2.229,2.235,2.224,2.227,122
20160901|2016-04-15 07:30,15,2.23,2.235,2.23,2.23,23
20160901|2016-04-15 08:00,15,2.227,2.227,2.203,2.214,212
20160901|2016-04-15 08:30,15,2.214,2.214,2.211,2.214,33
20160901|2016-04-15 09:00,15,2.218,2.223,2.217,2.221,54
20160901|2016-04-15 09:30,15,2.218,2.218,2.211,2.218,42
20160901|2016-04-15 10:00,15,2.218,2.218,2.212,2.212,20
20160901|2016-04-15 10:30,15,2.212,2.219,2.212,2.218,19
20160901|2016-04-15 11:00,15,2.221,2.231,2.22,2.223,94
20160901|2016-04-15 11:30,15,2.223,2.231,2.223,2.228,50
20160901|2016-04-15 12:00,15,2.229,2.23,2.222,2.222,33
20160901|2016-04-15 12:30,15,2.222,2.224,2.215,2.221,53
20160901|2016-04-15 13:00,15,2.222,2.222,2.209,2.209,265
20160901|2016-04-15 13:30,15,2.211,2.222,2.211,2.217,35
20160901|2016-04-15 14:00,15,2.217,2.22,2.217,2.219,35
20160901|2016-04-15 14:30,15,2.22,2.221,2.218,2.219,22
20160901|2016-04-15 15:00,15,2.221,2.221,2.22,2.221,5
20160901|2016-04-15 15:30,15,2.221,2.222,2.219,2.222,19
20160901|2016-04-17 17:00,18,2.191,2.195,2.191,2.195,3
20160901|2016-04-17 17:30,18,2.197,2.198,2.193,2.193,33
20160901|2016-04-17 19:30,18,2.21,2.211,2.21,2.211,2
20160901|2016-04-17 20:30,18,2.211,2.211,2.21,2.21,6
20160901|2016-04-17 21:30,18,2.212,2.212,2.212,2.212,1
20160901|2016-04-17 23:30,18,2.21,2.21,2.21,2.21,1
20160901|2016-04-18 01:00,18,2.205,2.205,2.204,2.204,2
20160901|2016-04-18 01:30,18,2.205,2.209,2.205,2.209,3
20160901|2016-04-18 02:00,18,2.21,2.222,2.21,2.222,3
20160901|2016-04-18 02:30,18,2.223,2.223,2.223,2.223,3
20160901|2016-04-18 03:00,18,2.224,2.224,2.224,2.224,3
20160901|2016-04-18 03:30,18,2.224,2.233,2.224,2.233,5
20160901|2016-04-18 05:00,18,2.228,2.233,2.228,2.233,3
20160901|2016-04-18 05:30,18,2.235,2.24,2.235,2.24,2
20160901|2016-04-18 06:00,18,2.242,2.245,2.237,2.237,7
20160901|2016-04-18 06:30,18,2.237,2.237,2.23,2.236,10
20160901|2016-04-18 07:00,18,2.236,2.249,2.234,2.248,17
20160901|2016-04-18 07:30,18,2.243,2.251,2.231,2.231,25
20160901|2016-04-18 08:00,18,2.231,2.241,2.223,2.229,113
20160901|2016-04-18 08:30,18,2.223,2.239,2.218,2.238,118
20160901|2016-04-18 09:00,18,2.235,2.251,2.233,2.249,105
20160901|2016-04-18 09:30,18,2.253,2.256,2.247,2.249,21
20160901|2016-04-18 10:00,18,2.248,2.252,2.245,2.245,12
20160901|2016-04-18 10:30,18,2.242,2.243,2.239,2.242,10
20160901|2016-04-18 11:00,18,2.242,2.243,2.238,2.24,16
20160901|2016-04-18 11:30,18,2.245,2.251,2.244,2.251,19
20160901|2016-04-18 12:00,18,2.252,2.26,2.251,2.257,50
20160901|2016-04-18 12:30,18,2.25,2.256,2.25,2.256,6
20160901|2016-04-18 13:00,18,2.255,2.261,2.254,2.257,69
20160901|2016-04-18 13:30,18,2.256,2.26,2.254,2.257,41
20160901|2016-04-18 14:00,18,2.257,2.259,2.252,2.252,67
20160901|2016-04-18 14:30,18,2.255,2.255,2.253,2.253,101
20160901|2016-04-18 15:00,18,2.253,2.253,2.247,2.247,8
20160901|2016-04-18 15:30,18,2.25,2.25,2.25,2.25,4
20160901|2016-04-18 22:00,19,2.25,2.25,2.25,2.25,1
20160901|2016-04-19 00:00,19,2.26,2.26,2.252,2.256,3
20160901|2016-04-19 00:30,19,2.26,2.26,2.26,2.26,1
20160901|2016-04-19 01:00,19,2.259,2.259,2.259,2.259,1
20160901|2016-04-19 02:30,19,2.262,2.27,2.262,2.27,4
20160901|2016-04-19 03:00,19,2.261,2.261,2.261,2.261,1
20160901|2016-04-19 03:30,19,2.264,2.264,2.262,2.262,2
20160901|2016-04-19 04:30,19,2.27,2.27,2.269,2.269,3
20160901|2016-04-19 05:00,19,2.271,2.293,2.271,2.293,13
20160901|2016-04-19 05:30,19,2.294,2.294,2.291,2.291,9
20160901|2016-04-19 06:00,19,2.29,2.305,2.29,2.305,28
20160901|2016-04-19 06:30,19,2.306,2.31,2.303,2.304,6
20160901|2016-04-19 07:00,19,2.3,2.305,2.3,2.305,38
20160901|2016-04-19 07:30,19,2.304,2.308,2.293,2.299,29
20160901|2016-04-19 08:00,19,2.315,2.328,2.309,2.322,208
20160901|2016-04-19 08:30,19,2.322,2.335,2.321,2.331,879
20160901|2016-04-19 09:00,19,2.331,2.337,2.328,2.335,370
20160901|2016-04-19 09:30,19,2.338,2.342,2.33,2.333,127
20160901|2016-04-19 10:00,19,2.336,2.337,2.324,2.326,137
20160901|2016-04-19 10:30,19,2.333,2.337,2.328,2.337,65
20160901|2016-04-19 11:00,19,2.338,2.338,2.331,2.331,67
20160901|2016-04-19 11:30,19,2.332,2.335,2.328,2.334,58
20160901|2016-04-19 12:00,19,2.336,2.359,2.335,2.352,168
20160901|2016-04-19 12:30,19,2.354,2.364,2.352,2.364,74
20160901|2016-04-19 13:00,19,2.365,2.379,2.361,2.377,151
20160901|2016-04-19 13:30,19,2.376,2.384,2.376,2.381,83
20160901|2016-04-19 14:00,19,2.381,2.381,2.376,2.378,8
20160901|2016-04-19 14:30,19,2.377,2.377,2.377,2.377,51
20160901|2016-04-19 15:00,19,2.378,2.378,2.378,2.378,1
20160901|2016-04-19 18:30,20,2.37,2.373,2.369,2.373,7
20160901|2016-04-19 19:30,20,2.379,2.379,2.379,2.379,1
20160901|2016-04-19 20:00,20,2.39,2.394,2.39,2.394,4
20160901|2016-04-19 20:30,20,2.404,2.404,2.39,2.39,29
20160901|2016-04-19 21:00,20,2.392,2.394,2.392,2.393,9
20160901|2016-04-19 22:00,20,2.387,2.387,2.387,2.387,3
20160901|2016-04-19 23:30,20,2.381,2.384,2.381,2.384,2
20160901|2016-04-20 00:00,20,2.385,2.39,2.385,2.39,2
20160901|2016-04-20 00:30,20,2.385,2.385,2.383,2.383,5
20160901|2016-04-20 01:00,20,2.381,2.383,2.377,2.383,60
20160901|2016-04-20 02:00,20,2.382,2.383,2.378,2.38,33
20160901|2016-04-20 03:30,20,2.384,2.389,2.384,2.389,12
20160901|2016-04-20 05:00,20,2.389,2.389,2.389,2.389,2
20160901|2016-04-20 05:30,20,2.385,2.385,2.383,2.383,2
20160901|2016-04-20 06:00,20,2.381,2.398,2.381,2.398,9
20160901|2016-04-20 06:30,20,2.403,2.426,2.403,2.42,72
20160901|2016-04-20 07:00,20,2.423,2.429,2.404,2.405,127
20160901|2016-04-20 07:30,20,2.41,2.419,2.395,2.395,75
20160901|2016-04-20 08:00,20,2.397,2.403,2.366,2.378,401
20160901|2016-04-20 08:30,20,2.378,2.387,2.367,2.367,187
20160901|2016-04-20 09:00,20,2.366,2.366,2.351,2.352,147
20160901|2016-04-20 09:30,20,2.36,2.371,2.36,2.364,289
20160901|2016-04-20 10:00,20,2.368,2.392,2.368,2.383,224
20160901|2016-04-20 10:30,20,2.382,2.42,2.382,2.412,491
20160901|2016-04-20 11:00,20,2.411,2.412,2.406,2.406,115
20160901|2016-04-20 11:30,20,2.413,2.415,2.39,2.392,151
20160901|2016-04-20 12:00,20,2.386,2.386,2.373,2.385,76
20160901|2016-04-20 12:30,20,2.378,2.393,2.375,2.375,248
20160901|2016-04-20 13:00,20,2.376,2.379,2.366,2.371,163
20160901|2016-04-20 13:30,20,2.371,2.372,2.369,2.372,162
20160901|2016-04-20 14:00,20,2.371,2.373,2.371,2.372,88
20160901|2016-04-20 14:30,20,2.372,2.381,2.372,2.381,63
20160901|2016-04-20 15:00,20,2.381,2.381,2.377,2.377,18
20160901|2016-04-20 15:30,20,2.375,2.375,2.374,2.374,7
20160901|2016-04-20 19:00,21,2.388,2.388,2.388,2.388,2
20160901|2016-04-20 19:30,21,2.388,2.388,2.388,2.388,1
20160901|2016-04-20 21:30,21,2.388,2.388,2.388,2.388,6
20160901|2016-04-21 00:00,21,2.387,2.387,2.387,2.387,1
20160901|2016-04-21 00:30,21,2.385,2.385,2.383,2.383,2
20160901|2016-04-21 02:00,21,2.38,2.38,2.38,2.38,1
20160901|2016-04-21 02:30,21,2.374,2.374,2.374,2.374,1
20160901|2016-04-21 03:00,21,2.369,2.369,2.367,2.367,5
20160901|2016-04-21 03:30,21,2.366,2.37,2.366,2.37,30
20160901|2016-04-21 04:30,21,2.374,2.374,2.374,2.374,2
20160901|2016-04-21 05:00,21,2.371,2.371,2.367,2.368,9
20160901|2016-04-21 06:00,21,2.368,2.384,2.368,2.378,12
20160901|2016-04-21 06:30,21,2.38,2.383,2.377,2.383,23
20160901|2016-04-21 07:00,21,2.379,2.38,2.37,2.37,22
20160901|2016-04-21 07:30,21,2.364,2.371,2.362,2.366,20
20160901|2016-04-21 08:00,21,2.364,2.379,2.362,2.378,129
20160901|2016-04-21 08:30,21,2.379,2.393,2.379,2.382,93
20160901|2016-04-21 09:00,21,2.382,2.395,2.379,2.386,208
20160901|2016-04-21 09:30,21,2.378,2.412,2.372,2.401,294
20160901|2016-04-21 10:00,21,2.403,2.41,2.403,2.407,178
20160901|2016-04-21 10:30,21,2.411,2.415,2.405,2.405,46
20160901|2016-04-21 11:00,21,2.401,2.401,2.385,2.399,226
20160901|2016-04-21 11:30,21,2.397,2.407,2.39,2.405,108
20160901|2016-04-21 12:00,21,2.402,2.418,2.401,2.416,93
20160901|2016-04-21 12:30,21,2.414,2.428,2.412,2.42,389
20160901|2016-04-21 13:00,21,2.42,2.421,2.409,2.421,415
20160901|2016-04-21 13:30,21,2.419,2.423,2.417,2.417,307
20160901|2016-04-21 14:00,21,2.418,2.418,2.412,2.413,73
20160901|2016-04-21 14:30,21,2.413,2.415,2.412,2.415,16
20160901|2016-04-21 15:00,21,2.418,2.42,2.418,2.419,20
20160901|2016-04-21 15:30,21,2.419,2.422,2.419,2.422,14
20160901|2016-04-21 17:30,22,2.416,2.416,2.416,2.416,2
20160901|2016-04-21 18:00,22,2.419,2.42,2.419,2.42,4
20160901|2016-04-21 18:30,22,2.421,2.421,2.417,2.421,3
20160901|2016-04-21 19:00,22,2.425,2.426,2.425,2.425,4
20160901|2016-04-21 19:30,22,2.425,2.426,2.424,2.426,11
20160901|2016-04-21 21:30,22,2.433,2.433,2.433,2.433,2
20160901|2016-04-21 22:30,22,2.434,2.434,2.434,2.434,2
20160901|2016-04-21 23:00,22,2.434,2.434,2.434,2.434,1
20160901|2016-04-21 23:30,22,2.433,2.433,2.433,2.433,9
20160901|2016-04-22 00:00,22,2.44,2.44,2.44,2.44,2
20160901|2016-04-22 00:30,22,2.439,2.441,2.439,2.441,6
20160901|2016-04-22 01:00,22,2.438,2.438,2.435,2.437,10
20160901|2016-04-22 02:00,22,2.436,2.437,2.436,2.437,10
20160901|2016-04-22 03:00,22,2.44,2.44,2.44,2.44,2
20160901|2016-04-22 03:30,22,2.441,2.443,2.44,2.443,4
20160901|2016-04-22 04:30,22,2.44,2.44,2.44,2.44,9
20160901|2016-04-22 05:00,22,2.44,2.445,2.439,2.439,23
20160901|2016-04-22 05:30,22,2.434,2.436,2.434,2.436,8
20160901|2016-04-22 06:00,22,2.437,2.439,2.437,2.437,13
20160901|2016-04-22 06:30,22,2.433,2.433,2.433,2.433,1
20160901|2016-04-22 07:00,22,2.433,2.433,2.416,2.42,68
20160901|2016-04-22 07:30,22,2.418,2.436,2.412,2.436,47
20160901|2016-04-22 08:00,22,2.439,2.442,2.43,2.441,200
20160901|2016-04-22 08:30,22,2.438,2.441,2.425,2.429,89
20160901|2016-04-22 09:00,22,2.431,2.448,2.431,2.443,109
20160901|2016-04-22 09:30,22,2.447,2.456,2.446,2.455,361
20160901|2016-04-22 10:00,22,2.456,2.472,2.455,2.472,497
20160901|2016-04-22 10:30,22,2.47,2.478,2.467,2.473,215
20160901|2016-04-22 11:00,22,2.47,2.486,2.47,2.481,298
20160901|2016-04-22 11:30,22,2.477,2.497,2.476,2.497,215
20160901|2016-04-22 12:00,22,2.5,2.501,2.494,2.498,1366
20160901|2016-04-22 12:30,22,2.499,2.5,2.495,2.497,126
20160901|2016-04-22 13:00,22,2.499,2.499,2.469,2.478,409
20160901|2016-04-22 13:30,22,2.478,2.485,2.474,2.474,361
20160901|2016-04-22 14:00,22,2.471,2.471,2.468,2.468,9
20160901|2016-04-22 14:30,22,2.467,2.467,2.462,2.462,31
20160901|2016-04-22 15:00,22,2.462,2.467,2.462,2.467,8
20160901|2016-04-24 17:00,25,2.483,2.485,2.483,2.485,2
20160901|2016-04-24 18:00,25,2.494,2.495,2.494,2.495,4
20160901|2016-04-24 18:30,25,2.495,2.495,2.495,2.495,6
20160901|2016-04-24 19:00,25,2.501,2.502,2.501,2.502,8
20160901|2016-04-24 19:30,25,2.501,2.501,2.5,2.5,2
20160901|2016-04-24 20:00,25,2.505,2.507,2.505,2.507,8
20160901|2016-04-24 20:30,25,2.506,2.506,2.506,2.506,5
20160901|2016-04-24 21:00,25,2.51,2.51,2.507,2.507,14
20160901|2016-04-24 21:30,25,2.509,2.51,2.509,2.51,22
20160901|2016-04-24 22:00,25,2.509,2.511,2.508,2.511,21
20160901|2016-04-24 22:30,25,2.51,2.513,2.51,2.513,6
20160901|2016-04-24 23:00,25,2.513,2.513,2.513,2.513,6
20160901|2016-04-24 23:30,25,2.514,2.514,2.514,2.514,13
20160901|2016-04-25 00:00,25,2.514,2.515,2.514,2.515,17
20160901|2016-04-25 00:30,25,2.515,2.516,2.515,2.516,23
20160901|2016-04-25 01:00,25,2.516,2.519,2.516,2.519,20
20160901|2016-04-25 02:00,25,2.521,2.525,2.521,2.525,8
20160901|2016-04-25 03:00,25,2.528,2.528,2.528,2.528,2
20160901|2016-04-25 03:30,25,2.519,2.52,2.519,2.519,11
20160901|2016-04-25 04:00,25,2.519,2.519,2.519,2.519,1
20160901|2016-04-25 04:30,25,2.51,2.51,2.51,2.51,1
20160901|2016-04-25 05:00,25,2.503,2.503,2.503,2.503,2
20160901|2016-04-25 05:30,25,2.5,2.5,2.489,2.49,3
20160901|2016-04-25 06:00,25,2.487,2.495,2.483,2.487,10
20160901|2016-04-25 06:30,25,2.483,2.483,2.47,2.47,70
20160901|2016-04-25 07:00,25,2.462,2.465,2.454,2.462,62
20160901|2016-04-25 07:30,25,2.463,2.465,2.446,2.451,48
20160901|2016-04-25 08:00,25,2.45,2.45,2.41,2.43,215
20160901|2016-04-25 08:30,25,2.428,2.431,2.411,2.418,74
20160901|2016-04-25 09:00,25,2.417,2.421,2.415,2.416,60
20160901|2016-04-25 09:30,25,2.413,2.418,2.413,2.417,49
20160901|2016-04-25 10:00,25,2.419,2.426,2.415,2.421,111
20160901|2016-04-25 10:30,25,2.42,2.421,2.409,2.41,90
20160901|2016-04-25 11:00,25,2.399,2.399,2.392,2.395,301
20160901|2016-04-25 11:30,25,2.397,2.405,2.395,2.404,219
20160901|2016-04-25 12:00,25,2.406,2.414,2.406,2.41,211
20160901|2016-04-25 12:30,25,2.413,2.417,2.41,2.415,162
20160901|2016-04-25 13:00,25,2.416,2.418,2.407,2.414,220
20160901|2016-04-25 13:30,25,2.418,2.418,2.414,2.417,44
20160901|2016-04-25 14:00,25,2.416,2.416,2.415,2.416,34
20160901|2016-04-25 14:30,25,2.42,2.423,2.419,2.423,76
20160901|2016-04-25 15:00,25,2.426,2.426,2.423,2.425,29
20160901|2016-04-25 15:30,25,2.425,2.426,2.424,2.424,47
20160901|2016-04-25 17:30,26,2.437,2.437,2.436,2.437,20
20160901|2016-04-25 18:00,26,2.429,2.429,2.429,2.429,1
20160901|2016-04-25 19:00,26,2.435,2.435,2.435,2.435,5
20160901|2016-04-25 23:30,26,2.433,2.434,2.432,2.434,3
20160901|2016-04-26 00:30,26,2.427,2.434,2.427,2.428,4
20160901|2016-04-26 02:00,26,2.431,2.431,2.431,2.431,1
20160901|2016-04-26 02:30,26,2.433,2.433,2.433,2.433,1
20160901|2016-04-26 03:00,26,2.43,2.43,2.43,2.43,2
20160901|2016-04-26 04:30,26,2.427,2.432,2.427,2.432,6
20160901|2016-04-26 05:00,26,2.432,2.432,2.432,2.432,3
20160901|2016-04-26 05:30,26,2.418,2.418,2.418,2.418,1
20160901|2016-04-26 06:00,26,2.409,2.409,2.404,2.404,3
20160901|2016-04-26 06:30,26,2.396,2.396,2.396,2.396,5
20160901|2016-04-26 07:00,26,2.404,2.407,2.389,2.389,38
20160901|2016-04-26 07:30,26,2.394,2.394,2.376,2.382,47
20160901|2016-04-26 08:00,26,2.378,2.392,2.376,2.392,183
20160901|2016-04-26 08:30,26,2.392,2.4,2.388,2.396,127
20160901|2016-04-26 09:00,26,2.396,2.398,2.389,2.389,174
20160901|2016-04-26 09:30,26,2.389,2.392,2.386,2.39,104
20160901|2016-04-26 10:00,26,2.391,2.391,2.389,2.39,55
20160901|2016-04-26 10:30,26,2.392,2.393,2.383,2.383,137
20160901|2016-04-26 11:00,26,2.385,2.397,2.383,2.394,37
20160901|2016-04-26 11:30,26,2.391,2.4,2.391,2.4,32
20160901|2016-04-26 12:00,26,2.401,2.402,2.397,2.4,211
20160901|2016-04-26 12:30,26,2.395,2.395,2.387,2.393,37
20160901|2016-04-26 13:00,26,2.392,2.408,2.384,2.407,283
20160901|2016-04-26 13:30,26,2.407,2.408,2.401,2.401,240
20160901|2016-04-26 14:00,26,2.404,2.404,2.404,2.404,5
20160901|2016-04-26 14:30,26,2.403,2.408,2.403,2.408,20
20160901|2016-04-26 15:00,26,2.405,2.413,2.405,2.413,36
20160901|2016-04-26 15:30,26,2.414,2.417,2.414,2.417,10
20160901|2016-04-26 17:30,27,2.422,2.422,2.422,2.422,4
20160901|2016-04-26 18:00,27,2.424,2.424,2.424,2.424,1
20160901|2016-04-26 18:30,27,2.42,2.422,2.42,2.422,7
20160901|2016-04-26 19:00,27,2.419,2.421,2.419,2.421,14
20160901|2016-04-26 23:30,27,2.422,2.422,2.422,2.422,1
20160901|2016-04-27 00:00,27,2.43,2.432,2.43,2.432,2
20160901|2016-04-27 00:30,27,2.431,2.431,2.431,2.431,1
20160901|2016-04-27 02:00,27,2.436,2.439,2.436,2.439,58
20160901|2016-04-27 03:00,27,2.438,2.438,2.438,2.438,1
20160901|2016-04-27 04:30,27,2.439,2.439,2.439,2.439,1
20160901|2016-04-27 06:00,27,2.433,2.433,2.433,2.433,1
20160901|2016-04-27 06:30,27,2.425,2.43,2.415,2.426,64
20160901|2016-04-27 07:00,27,2.421,2.427,2.418,2.418,27
20160901|2016-04-27 07:30,27,2.417,2.417,2.402,2.41,67
20160901|2016-04-27 08:00,27,2.411,2.412,2.384,2.385,126
20160901|2016-04-27 08:30,27,2.388,2.395,2.379,2.387,26
20160901|2016-04-27 09:00,27,2.387,2.392,2.386,2.391,26
20160901|2016-04-27 09:30,27,2.39,2.397,2.387,2.397,91
20160901|2016-04-27 10:00,27,2.399,2.402,2.397,2.401,116
20160901|2016-04-27 10:30,27,2.402,2.403,2.395,2.395,126
20160901|2016-04-27 11:00,27,2.394,2.401,2.389,2.401,93
20160901|2016-04-27 11:30,27,2.403,2.421,2.402,2.421,92
20160901|2016-04-27 12:00,27,2.421,2.437,2.42,2.422,121
20160901|2016-04-27 12:30,27,2.43,2.436,2.427,2.43,134
20160901|2016-04-27 13:00,27,2.429,2.442,2.419,2.428,216
20160901|2016-04-27 13:30,27,2.428,2.433,2.424,2.424,285
20160901|2016-04-27 14:00,27,2.423,2.428,2.423,2.428,30
20160901|2016-04-27 14:30,27,2.428,2.428,2.427,2.427,48
20160901|2016-04-27 15:00,27,2.427,2.428,2.427,2.428,29
20160901|2016-04-27 15:30,27,2.428,2.429,2.426,2.428,50
20160901|2016-04-27 17:00,28,2.43,2.43,2.43,2.43,1
20160901|2016-04-27 20:00,28,2.419,2.419,2.415,2.415,6
20160901|2016-04-27 20:30,28,2.42,2.42,2.416,2.418,20
20160901|2016-04-27 23:30,28,2.422,2.423,2.422,2.423,3
20160901|2016-04-28 01:00,28,2.413,2.413,2.411,2.411,2
20160901|2016-04-28 01:30,28,2.407,2.409,2.407,2.408,9
20160901|2016-04-28 03:30,28,2.425,2.425,2.425,2.425,1
20160901|2016-04-28 04:00,28,2.427,2.427,2.427,2.427,2
20160901|2016-04-28 06:00,28,2.414,2.414,2.392,2.392,7
20160901|2016-04-28 06:30,28,2.4,2.4,2.4,2.4,1
20160901|2016-04-28 07:00,28,2.394,2.397,2.387,2.392,135
20160901|2016-04-28 07:30,28,2.392,2.392,2.384,2.386,61
20160901|2016-04-28 08:00,28,2.381,2.387,2.369,2.371,148
20160901|2016-04-28 08:30,28,2.372,2.376,2.364,2.373,107
20160901|2016-04-28 09:00,28,2.375,2.387,2.375,2.386,777
20160901|2016-04-28 09:30,28,2.378,2.396,2.366,2.396,1591
20160901|2016-04-28 10:00,28,2.395,2.417,2.393,2.417,229
20160901|2016-04-28 10:30,28,2.418,2.418,2.393,2.397,172
20160901|2016-04-28 11:00,28,2.401,2.401,2.39,2.399,157
20160901|2016-04-28 11:30,28,2.397,2.408,2.397,2.408,32
20160901|2016-04-28 12:00,28,2.405,2.406,2.403,2.406,37
20160901|2016-04-28 12:30,28,2.408,2.41,2.406,2.408,79
20160901|2016-04-28 13:00,28,2.406,2.409,2.401,2.401,65
20160901|2016-04-28 13:30,28,2.402,2.406,2.396,2.402,150
20160901|2016-04-28 14:00,28,2.403,2.403,2.399,2.401,16
20160901|2016-04-28 14:30,28,2.401,2.402,2.397,2.397,6
20160901|2016-04-28 15:00,28,2.393,2.393,2.393,2.393,1
20160901|2016-04-28 15:30,28,2.393,2.393,2.388,2.388,3
20160901|2016-04-29 00:30,29,2.396,2.396,2.394,2.394,4
20160901|2016-04-29 01:30,29,2.394,2.394,2.394,2.394,1
20160901|2016-04-29 02:00,29,2.39,2.39,2.39,2.39,2
20160901|2016-04-29 03:00,29,2.393,2.393,2.387,2.387,4
20160901|2016-04-29 04:00,29,2.403,2.403,2.403,2.403,1
20160901|2016-04-29 05:30,29,2.395,2.395,2.386,2.386,6
20160901|2016-04-29 06:00,29,2.39,2.395,2.384,2.391,36
20160901|2016-04-29 06:30,29,2.387,2.387,2.38,2.38,6
20160901|2016-04-29 07:00,29,2.382,2.396,2.375,2.395,97
20160901|2016-04-29 07:30,29,2.39,2.394,2.383,2.383,132
20160901|2016-04-29 08:00,29,2.392,2.416,2.392,2.408,273
20160901|2016-04-29 08:30,29,2.404,2.414,2.396,2.4,357
20160901|2016-04-29 09:00,29,2.39,2.401,2.389,2.398,229
20160901|2016-04-29 09:30,29,2.395,2.404,2.395,2.404,170
20160901|2016-04-29 10:00,29,2.404,2.413,2.403,2.41,145
20160901|2016-04-29 10:30,29,2.413,2.416,2.407,2.408,68
20160901|2016-04-29 11:00,29,2.403,2.441,2.403,2.44,206
20160901|2016-04-29 11:30,29,2.44,2.466,2.436,2.442,273
20160901|2016-04-29 12:00,29,2.436,2.45,2.435,2.44,257
20160901|2016-04-29 12:30,29,2.436,2.436,2.421,2.431,167
20160901|2016-04-29 13:00,29,2.435,2.461,2.435,2.457,579
20160901|2016-04-29 13:30,29,2.458,2.459,2.446,2.447,269
20160901|2016-04-29 14:00,29,2.447,2.447,2.432,2.433,47
20160901|2016-04-29 14:30,29,2.434,2.437,2.432,2.435,28
20160901|2016-04-29 15:00,29,2.436,2.439,2.429,2.43,39
20160901|2016-04-29 15:30,29,2.426,2.426,2.425,2.425,20
20160901|2016-05-01 17:00,2,2.41,2.425,2.41,2.422,10
20160901|2016-05-01 17:30,2,2.424,2.424,2.422,2.422,32
20160901|2016-05-01 18:00,2,2.422,2.424,2.422,2.424,46
20160901|2016-05-01 18:30,2,2.424,2.424,2.423,2.423,10
20160901|2016-05-01 19:00,2,2.423,2.425,2.423,2.425,13
20160901|2016-05-01 21:30,2,2.423,2.423,2.423,2.423,1
20160901|2016-05-01 22:00,2,2.423,2.428,2.423,2.428,23
20160901|2016-05-01 23:30,2,2.425,2.425,2.425,2.425,1
20160901|2016-05-02 00:30,2,2.425,2.428,2.425,2.428,2
20160901|2016-05-02 01:00,2,2.428,2.428,2.428,2.428,2
20160901|2016-05-02 01:30,2,2.428,2.428,2.428,2.428,1
20160901|2016-05-02 02:00,2,2.429,2.429,2.429,2.429,1
20160901|2016-05-02 04:30,2,2.431,2.431,2.431,2.431,2
20160901|2016-05-02 05:00,2,2.422,2.422,2.421,2.421,2
20160901|2016-05-02 06:00,2,2.426,2.426,2.42,2.42,2
20160901|2016-05-02 06:30,2,2.421,2.421,2.401,2.401,30
20160901|2016-05-02 07:00,2,2.402,2.408,2.4,2.4,10
20160901|2016-05-02 07:30,2,2.398,2.4,2.396,2.4,43
20160901|2016-05-02 08:00,2,2.399,2.405,2.394,2.405,68
20160901|2016-05-02 08:30,2,2.401,2.409,2.401,2.402,134
20160901|2016-05-02 09:00,2,2.405,2.405,2.399,2.405,61
20160901|2016-05-02 09:30,2,2.405,2.408,2.401,2.406,42
20160901|2016-05-02 10:00,2,2.405,2.41,2.403,2.407,168
20160901|2016-05-02 10:30,2,2.406,2.409,2.401,2.406,91
20160901|2016-05-02 11:00,2,2.404,2.407,2.397,2.397,52
20160901|2016-05-02 11:30,2,2.397,2.399,2.383,2.383,175
20160901|2016-05-02 12:00,2,2.384,2.389,2.382,2.388,88
20160901|2016-05-02 12:30,2,2.388,2.392,2.378,2.382,58
20160901|2016-05-02 13:00,2,2.381,2.385,2.363,2.365,248
20160901|2016-05-02 13:30,2,2.365,2.367,2.357,2.364,171
20160901|2016-05-02 14:00,2,2.364,2.375,2.363,2.375,54
20160901|2016-05-02 14:30,2,2.375,2.382,2.373,2.379,71
20160901|2016-05-02 15:00,2,2.379,2.385,2.379,2.384,55
20160901|2016-05-02 15:30,2,2.386,2.387,2.385,2.387,41
20160901|2016-05-02 23:30,3,2.379,2.379,2.379,2.379,1
20160901|2016-05-03 00:00,3,2.379,2.379,2.376,2.376,2
20160901|2016-05-03 00:30,3,2.372,2.38,2.372,2.378,5
20160901|2016-05-03 01:00,3,2.377,2.377,2.377,2.377,1
20160901|2016-05-03 02:30,3,2.384,2.385,2.376,2.385,7
20160901|2016-05-03 03:00,3,2.387,2.387,2.387,2.387,2
20160901|2016-05-03 03:30,3,2.383,2.383,2.383,2.383,1
20160901|2016-05-03 06:00,3,2.4,2.4,2.4,2.4,4
20160901|2016-05-03 06:30,3,2.404,2.408,2.396,2.397,26
20160901|2016-05-03 07:00,3,2.397,2.411,2.392,2.399,25
20160901|2016-05-03 07:30,3,2.4,2.403,2.388,2.392,56
20160901|2016-05-03 08:00,3,2.395,2.402,2.385,2.396,134
20160901|2016-05-03 08:30,3,2.39,2.404,2.389,2.402,471
20160901|2016-05-03 09:00,3,2.404,2.415,2.397,2.397,625
20160901|2016-05-03 09:30,3,2.395,2.407,2.395,2.402,438
20160901|2016-05-03 10:00,3,2.401,2.411,2.397,2.411,136
20160901|2016-05-03 10:30,3,2.413,2.413,2.402,2.406,533
20160901|2016-05-03 11:00,3,2.405,2.405,2.385,2.386,412
20160901|2016-05-03 11:30,3,2.387,2.396,2.387,2.39,44
20160901|2016-05-03 12:00,3,2.391,2.402,2.391,2.397,74
20160901|2016-05-03 12:30,3,2.395,2.398,2.39,2.393,94
20160901|2016-05-03 13:00,3,2.395,2.4,2.389,2.395,99
20160901|2016-05-03 13:30,3,2.395,2.398,2.394,2.397,27
20160901|2016-05-03 14:00,3,2.395,2.398,2.394,2.394,24
20160901|2016-05-03 14:30,3,2.393,2.396,2.393,2.396,84
20160901|2016-05-03 15:00,3,2.394,2.394,2.392,2.393,42
20160901|2016-05-03 15:30,3,2.394,2.394,2.39,2.39,26
20160901|2016-05-03 19:30,4,2.391,2.391,2.391,2.391,1
20160901|2016-05-04 00:30,4,2.399,2.399,2.399,2.399,1
20160901|2016-05-04 01:30,4,2.399,2.399,2.399,2.399,1
20160901|2016-05-04 02:00,4,2.393,2.393,2.393,2.393,1
20160901|2016-05-04 02:30,4,2.392,2.392,2.392,2.392,1
20160901|2016-05-04 04:00,4,2.39,2.39,2.39,2.39,2
20160901|2016-05-04 04:30,4,2.388,2.388,2.388,2.388,2
20160901|2016-05-04 05:00,4,2.39,2.39,2.381,2.381,7
20160901|2016-05-04 05:30,4,2.376,2.377,2.375,2.375,3
20160901|2016-05-04 06:00,4,2.374,2.381,2.372,2.376,5
20160901|2016-05-04 06:30,4,2.371,2.378,2.369,2.373,11
20160901|2016-05-04 07:00,4,2.371,2.411,2.371,2.41,91
20160901|2016-05-04 07:30,4,2.408,2.421,2.408,2.42,45
20160901|2016-05-04 08:00,4,2.422,2.443,2.417,2.433,131
20160901|2016-05-04 08:30,4,2.433,2.435,2.429,2.429,32
20160901|2016-05-04 09:00,4,2.426,2.429,2.423,2.429,167
20160901|2016-05-04 09:30,4,2.425,2.429,2.424,2.425,57
20160901|2016-05-04 10:00,4,2.427,2.43,2.425,2.43,77
20160901|2016-05-04 10:30,4,2.428,2.431,2.42,2.42,175
20160901|2016-05-04 11:00,4,2.422,2.425,2.422,2.425,21
20160901|2016-05-04 11:30,4,2.426,2.427,2.423,2.426,16
20160901|2016-05-04 12:00,4,2.421,2.423,2.413,2.423,163
20160901|2016-05-04 12:30,4,2.422,2.435,2.418,2.434,98
20160901|2016-05-04 13:00,4,2.433,2.435,2.421,2.424,184
20160901|2016-05-04 13:30,4,2.423,2.425,2.422,2.424,30
20160901|2016-05-04 14:00,4,2.424,2.425,2.424,2.425,12
20160901|2016-05-04 14:30,4,2.425,2.425,2.423,2.423,17
20160901|2016-05-04 15:00,4,2.424,2.426,2.423,2.426,16
20160901|2016-05-04 15:30,4,2.423,2.423,2.423,2.423,8
20160901|2016-05-05 00:00,5,2.427,2.427,2.427,2.427,4
20160901|2016-05-05 00:30,5,2.422,2.423,2.422,2.423,3
20160901|2016-05-05 01:00,5,2.422,2.423,2.422,2.423,2
20160901|2016-05-05 03:00,5,2.44,2.44,2.44,2.44,2
20160901|2016-05-05 03:30,5,2.427,2.428,2.427,2.428,2
20160901|2016-05-05 04:00,5,2.433,2.433,2.433,2.433,1
20160901|2016-05-05 04:30,5,2.432,2.432,2.429,2.429,2
20160901|2016-05-05 05:00,5,2.425,2.425,2.425,2.425,1
20160901|2016-05-05 05:30,5,2.428,2.439,2.428,2.435,130
20160901|2016-05-05 06:00,5,2.435,2.435,2.434,2.434,14
20160901|2016-05-05 06:30,5,2.433,2.433,2.411,2.413,39
20160901|2016-05-05 07:00,5,2.412,2.449,2.405,2.446,52
20160901|2016-05-05 07:30,5,2.438,2.444,2.428,2.431,48
20160901|2016-05-05 08:00,5,2.429,2.432,2.393,2.393,51
20160901|2016-05-05 08:30,5,2.4,2.4,2.39,2.398,178
20160901|2016-05-05 09:00,5,2.397,2.4,2.392,2.395,37
20160901|2016-05-05 09:30,5,2.39,2.416,2.385,2.388,445
20160901|2016-05-05 10:00,5,2.385,2.39,2.379,2.382,88
20160901|2016-05-05 10:30,5,2.376,2.376,2.361,2.367,1519
20160901|2016-05-05 11:00,5,2.37,2.377,2.368,2.369,120
20160901|2016-05-05 11:30,5,2.37,2.374,2.368,2.37,52
20160901|2016-05-05 12:00,5,2.371,2.375,2.366,2.366,44
20160901|2016-05-05 12:30,5,2.367,2.375,2.365,2.375,121
20160901|2016-05-05 13:00,5,2.373,2.375,2.369,2.372,173
20160901|2016-05-05 13:30,5,2.376,2.381,2.376,2.379,23
20160901|2016-05-05 14:00,5,2.378,2.378,2.377,2.377,12
20160901|2016-05-05 14:30,5,2.38,2.382,2.375,2.382,23
20160901|2016-05-05 15:00,5,2.377,2.377,2.377,2.377,7
20160901|2016-05-05 21:00,6,2.378,2.378,2.378,2.378,5
20160901|2016-05-05 22:00,6,2.375,2.375,2.374,2.374,3
20160901|2016-05-05 22:30,6,2.373,2.373,2.373,2.373,1
20160901|2016-05-05 23:30,6,2.376,2.376,2.374,2.374,2
20160901|2016-05-06 00:30,6,2.374,2.374,2.371,2.371,4
20160901|2016-05-06 01:00,6,2.366,2.366,2.366,2.366,2
20160901|2016-05-06 02:00,6,2.368,2.372,2.368,2.372,7
20160901|2016-05-06 02:30,6,2.372,2.372,2.368,2.368,3
20160901|2016-05-06 03:00,6,2.368,2.37,2.368,2.368,4
20160901|2016-05-06 03:30,6,2.373,2.373,2.373,2.373,1
20160901|2016-05-06 04:00,6,2.368,2.368,2.368,2.368,1
20160901|2016-05-06 04:30,6,2.368,2.368,2.367,2.368,564
20160901|2016-05-06 05:00,6,2.367,2.37,2.366,2.366,130
20160901|2016-05-06 05:30,6,2.366,2.366,2.361,2.361,302
20160901|2016-05-06 06:30,6,2.364,2.364,2.359,2.36,207
20160901|2016-05-06 07:00,6,2.361,2.366,2.352,2.36,171
20160901|2016-05-06 07:30,6,2.361,2.37,2.358,2.36,261
20160901|2016-05-06 08:00,6,2.355,2.361,2.353,2.361,341
20160901|2016-05-06 08:30,6,2.362,2.387,2.36,2.387,224
20160901|2016-05-06 09:00,6,2.387,2.397,2.383,2.383,127
20160901|2016-05-06 09:30,6,2.382,2.387,2.374,2.384,119
20160901|2016-05-06 10:00,6,2.384,2.39,2.383,2.39,72
20160901|2016-05-06 10:30,6,2.389,2.389,2.379,2.384,63
20160901|2016-05-06 11:00,6,2.383,2.383,2.373,2.377,105
20160901|2016-05-06 11:30,6,2.377,2.381,2.372,2.377,81
20160901|2016-05-06 12:00,6,2.375,2.376,2.368,2.371,56
20160901|2016-05-06 12:30,6,2.372,2.372,2.364,2.368,53
20160901|2016-05-06 13:00,6,2.365,2.374,2.36,2.36,118
20160901|2016-05-06 13:30,6,2.361,2.367,2.359,2.362,74
20160901|2016-05-06 14:00,6,2.362,2.362,2.36,2.361,27
20160901|2016-05-06 14:30,6,2.362,2.362,2.36,2.361,14
20160901|2016-05-06 15:00,6,2.361,2.362,2.361,2.362,7
20160901|2016-05-08 17:00,9,2.357,2.362,2.354,2.362,17
20160901|2016-05-08 17:30,9,2.362,2.362,2.36,2.36,8
20160901|2016-05-08 18:30,9,2.362,2.362,2.362,2.362,2
20160901|2016-05-08 19:00,9,2.357,2.361,2.357,2.361,14
20160901|2016-05-08 19:30,9,2.365,2.365,2.365,2.365,1
20160901|2016-05-08 20:00,9,2.364,2.364,2.364,2.364,11
20160901|2016-05-08 20:30,9,2.367,2.367,2.367,2.367,4
20160901|2016-05-08 21:00,9,2.367,2.367,2.367,2.367,1
20160901|2016-05-09 00:30,9,2.374,2.374,2.374,2.374,2
20160901|2016-05-09 01:00,9,2.374,2.374,2.373,2.374,3
20160901|2016-05-09 02:00,9,2.369,2.369,2.369,2.369,2
20160901|2016-05-09 03:00,9,2.365,2.365,2.365,2.365,1
20160901|2016-05-09 05:00,9,2.368,2.368,2.368,2.368,1
20160901|2016-05-09 06:00,9,2.364,2.364,2.364,2.364,1
20160901|2016-05-09 06:30,9,2.374,2.389,2.374,2.379,23
20160901|2016-05-09 07:00,9,2.373,2.374,2.358,2.368,49
20160901|2016-05-09 07:30,9,2.372,2.372,2.36,2.366,37
20160901|2016-05-09 08:00,9,2.366,2.378,2.358,2.36,140
20160901|2016-05-09 08:30,9,2.362,2.367,2.345,2.345,82
20160901|2016-05-09 09:00,9,2.347,2.352,2.338,2.343,77
20160901|2016-05-09 09:30,9,2.347,2.356,2.346,2.349,224
20160901|2016-05-09 10:00,9,2.351,2.354,2.346,2.349,125
20160901|2016-05-09 10:30,9,2.348,2.356,2.348,2.351,108
20160901|2016-05-09 11:00,9,2.351,2.351,2.343,2.345,131
20160901|2016-05-09 11:30,9,2.342,2.355,2.342,2.35,117
20160901|2016-05-09 12:00,9,2.348,2.349,2.343,2.347,89
20160901|2016-05-09 12:30,9,2.347,2.35,2.344,2.348,143
20160901|2016-05-09 13:00,9,2.349,2.349,2.338,2.344,163
20160901|2016-05-09 13:30,9,2.343,2.349,2.343,2.348,216
20160901|2016-05-09 14:00,9,2.348,2.349,2.347,2.348,27
20160901|2016-05-09 14:30,9,2.345,2.346,2.344,2.344,15
20160901|2016-05-09 15:00,9,2.346,2.348,2.344,2.344,44
20160901|2016-05-09 15:30,9,2.344,2.346,2.344,2.346,11
20160901|2016-05-09 19:30,10,2.348,2.348,2.348,2.348,5
20160901|2016-05-10 00:00,10,2.347,2.347,2.347,2.347,1
20160901|2016-05-10 00:30,10,2.344,2.344,2.344,2.344,1
20160901|2016-05-10 01:30,10,2.342,2.342,2.341,2.341,2
20160901|2016-05-10 02:30,10,2.345,2.348,2.344,2.344,8
20160901|2016-05-10 03:00,10,2.347,2.347,2.345,2.345,2
20160901|2016-05-10 03:30,10,2.344,2.344,2.344,2.344,1
20160901|2016-05-10 04:00,10,2.352,2.352,2.352,2.352,1
20160901|2016-05-10 04:30,10,2.357,2.372,2.357,2.371,8
20160901|2016-05-10 05:00,10,2.371,2.378,2.371,2.373,8
20160901|2016-05-10 05:30,10,2.371,2.371,2.368,2.369,5
20160901|2016-05-10 06:00,10,2.373,2.376,2.369,2.376,38
20160901|2016-05-10 06:30,10,2.375,2.377,2.366,2.374,98
20160901|2016-05-10 07:00,10,2.374,2.378,2.368,2.377,38
20160901|2016-05-10 07:30,10,2.375,2.396,2.375,2.396,84
20160901|2016-05-10 08:00,10,2.396,2.4,2.385,2.386,449
20160901|2016-05-10 08:30,10,2.386,2.387,2.376,2.38,160
20160901|2016-05-10 09:00,10,2.382,2.384,2.37,2.37,120
20160901|2016-05-10 09:30,10,2.374,2.38,2.374,2.377,66
20160901|2016-05-10 10:00,10,2.378,2.383,2.373,2.378,49
20160901|2016-05-10 10:30,10,2.384,2.385,2.379,2.381,159
20160901|2016-05-10 11:00,10,2.385,2.393,2.383,2.389,144
20160901|2016-05-10 11:30,10,2.388,2.394,2.387,2.391,255
20160901|2016-05-10 12:00,10,2.39,2.392,2.387,2.39,46
20160901|2016-05-10 12:30,10,2.391,2.392,2.38,2.382,114
20160901|2016-05-10 13:00,10,2.383,2.39,2.381,2.389,484
20160901|2016-05-10 13:30,10,2.39,2.395,2.39,2.395,139
20160901|2016-05-10 14:00,10,2.394,2.396,2.394,2.395,136
20160901|2016-05-10 14:30,10,2.396,2.397,2.395,2.397,20
20160901|2016-05-10 15:00,10,2.398,2.398,2.397,2.397,2
20160901|2016-05-10 19:00,11,2.394,2.394,2.394,2.394,1
20160901|2016-05-10 23:30,11,2.394,2.398,2.393,2.398,4
20160901|2016-05-11 00:30,11,2.399,2.399,2.399,2.399,1
20160901|2016-05-11 01:30,11,2.398,2.398,2.398,2.398,1
20160901|2016-05-11 02:00,11,2.393,2.393,2.39,2.393,5
20160901|2016-05-11 03:00,11,2.39,2.39,2.39,2.39,3
20160901|2016-05-11 03:30,11,2.391,2.391,2.391,2.391,2
20160901|2016-05-11 04:30,11,2.393,2.4,2.393,2.4,7
20160901|2016-05-11 05:00,11,2.398,2.398,2.394,2.394,5
20160901|2016-05-11 05:30,11,2.4,2.4,2.398,2.398,5
20160901|2016-05-11 06:00,11,2.41,2.41,2.41,2.41,1
20160901|2016-05-11 06:30,11,2.399,2.399,2.385,2.39,18
20160901|2016-05-11 07:00,11,2.393,2.4,2.393,2.398,16
20160901|2016-05-11 07:30,11,2.397,2.401,2.396,2.396,27
20160901|2016-05-11 08:00,11,2.397,2.397,2.365,2.369,269
20160901|2016-05-11 08:30,11,2.368,2.372,2.359,2.365,96
20160901|2016-05-11 09:00,11,2.363,2.374,2.363,2.374,105
20160901|2016-05-11 09:30,11,2.377,2.391,2.374,2.391,104
20160901|2016-05-11 10:00,11,2.398,2.41,2.398,2.402,130
20160901|2016-05-11 10:30,11,2.402,2.402,2.386,2.388,118
20160901|2016-05-11 11:00,11,2.386,2.39,2.381,2.382,88
20160901|2016-05-11 11:30,11,2.383,2.394,2.383,2.394,136
20160901|2016-05-11 12:00,11,2.392,2.395,2.387,2.393,50
20160901|2016-05-11 12:30,11,2.393,2.4,2.393,2.399,214
20160901|2016-05-11 13:00,11,2.398,2.41,2.398,2.408,238
20160901|2016-05-11 13:30,11,2.408,2.408,2.404,2.405,41
20160901|2016-05-11 14:00,11,2.405,2.407,2.404,2.405,18
20160901|2016-05-11 14:30,11,2.404,2.405,2.401,2.403,25
20160901|2016-05-11 15:00,11,2.402,2.404,2.399,2.404,4
20160901|2016-05-11 15:30,11,2.404,2.404,2.404,2.404,3
20160901|2016-05-12 00:00,12,2.398,2.4,2.398,2.4,10
20160901|2016-05-12 02:00,12,2.397,2.397,2.396,2.396,2
20160901|2016-05-12 02:30,12,2.395,2.395,2.395,2.395,1
20160901|2016-05-12 03:00,12,2.394,2.397,2.394,2.397,10
20160901|2016-05-12 03:30,12,2.403,2.403,2.403,2.403,1
20160901|2016-05-12 05:00,12,2.405,2.405,2.403,2.403,3
20160901|2016-05-12 06:00,12,2.396,2.396,2.396,2.396,1
20160901|2016-05-12 06:30,12,2.412,2.413,2.409,2.412,22
20160901|2016-05-12 07:00,12,2.412,2.412,2.405,2.409,48
20160901|2016-05-12 07:30,12,2.409,2.409,2.4,2.402,29
20160901|2016-05-12 08:00,12,2.402,2.41,2.396,2.4,112
20160901|2016-05-12 08:30,12,2.402,2.408,2.398,2.398,101
20160901|2016-05-12 09:00,12,2.399,2.407,2.399,2.407,102
20160901|2016-05-12 09:30,12,2.404,2.419,2.402,2.413,207
20160901|2016-05-12 10:00,12,2.412,2.412,2.381,2.384,301
20160901|2016-05-12 10:30,12,2.389,2.391,2.375,2.375,201
20160901|2016-05-12 11:00,12,2.379,2.387,2.379,2.384,88
20160901|2016-05-12 11:30,12,2.386,2.396,2.386,2.393,108
20160901|2016-05-12 12:00,12,2.394,2.396,2.391,2.392,107
20160901|2016-05-12 12:30,12,2.393,2.41,2.393,2.409,149
20160901|2016-05-12 13:00,12,2.407,2.416,2.407,2.414,642
20160901|2016-05-12 13:30,12,2.413,2.413,2.409,2.41,79
20160901|2016-05-12 14:00,12,2.404,2.404,2.4,2.4,23
20160901|2016-05-12 14:30,12,2.406,2.408,2.406,2.406,22
20160901|2016-05-12 15:00,12,2.407,2.407,2.404,2.407,25
20160901|2016-05-12 15:30,12,2.399,2.399,2.396,2.396,11
20160901|2016-05-12 20:00,13,2.385,2.385,2.385,2.385,1
20160901|2016-05-13 01:00,13,2.379,2.379,2.364,2.364,12
20160901|2016-05-13 02:00,13,2.36,2.363,2.36,2.363,26
20160901|2016-05-13 02:30,13,2.362,2.366,2.362,2.366,3
20160901|2016-05-13 03:00,13,2.365,2.365,2.365,2.365,2
20160901|2016-05-13 04:30,13,2.369,2.369,2.36,2.361,11
20160901|2016-05-13 06:00,13,2.363,2.365,2.363,2.365,3
20160901|2016-05-13 06:30,13,2.366,2.366,2.361,2.361,67
20160901|2016-05-13 07:00,13,2.363,2.383,2.363,2.37,30
20160901|2016-05-13 07:30,13,2.368,2.368,2.362,2.362,14
20160901|2016-05-13 08:00,13,2.362,2.367,2.359,2.365,113
20160901|2016-05-13 08:30,13,2.364,2.368,2.361,2.363,133
20160901|2016-05-13 09:00,13,2.361,2.37,2.359,2.365,71
20160901|2016-05-13 09:30,13,2.362,2.4,2.362,2.4,67
20160901|2016-05-13 10:00,13,2.396,2.402,2.391,2.4,188
20160901|2016-05-13 10:30,13,2.4,2.401,2.394,2.397,183
20160901|2016-05-13 11:00,13,2.393,2.393,2.37,2.374,82
20160901|2016-05-13 11:30,13,2.372,2.373,2.369,2.372,130
20160901|2016-05-13 12:00,13,2.371,2.376,2.369,2.372,31
20160901|2016-05-13 12:30,13,2.372,2.372,2.364,2.371,131
20160901|2016-05-13 13:00,13,2.369,2.37,2.363,2.365,318
20160901|2016-05-13 13:30,13,2.365,2.368,2.363,2.364,131
20160901|2016-05-13 14:00,13,2.364,2.365,2.361,2.362,20
20160901|2016-05-13 14:30,13,2.362,2.362,2.362,2.362,5
20160901|2016-05-13 15:00,13,2.361,2.361,2.361,2.361,1
20160901|2016-05-13 15:30,13,2.36,2.36,2.36,2.36,1
20160901|2016-05-15 17:00,16,2.347,2.349,2.34,2.348,54
20160901|2016-05-15 17:30,16,2.35,2.351,2.349,2.349,9
20160901|2016-05-15 18:00,16,2.348,2.348,2.341,2.344,89
20160901|2016-05-15 18:30,16,2.344,2.344,2.342,2.342,26
20160901|2016-05-15 19:00,16,2.343,2.347,2.343,2.347,30
20160901|2016-05-15 20:00,16,2.343,2.343,2.343,2.343,1
20160901|2016-05-15 21:30,16,2.338,2.338,2.337,2.337,2
20160901|2016-05-15 23:30,16,2.34,2.34,2.34,2.34,1
20160901|2016-05-16 02:00,16,2.344,2.344,2.344,2.344,2
20160901|2016-05-16 03:30,16,2.342,2.342,2.342,2.342,2
20160901|2016-05-16 04:00,16,2.339,2.342,2.338,2.342,8
20160901|2016-05-16 05:00,16,2.339,2.339,2.338,2.338,8
20160901|2016-05-16 05:30,16,2.337,2.338,2.336,2.338,51
20160901|2016-05-16 06:00,16,2.338,2.339,2.335,2.338,13
20160901|2016-05-16 06:30,16,2.333,2.335,2.324,2.325,12
20160901|2016-05-16 07:00,16,2.334,2.336,2.331,2.336,223
20160901|2016-05-16 07:30,16,2.332,2.332,2.324,2.327,67
20160901|2016-05-16 08:00,16,2.328,2.331,2.297,2.3,1102
20160901|2016-05-16 08:30,16,2.3,2.302,2.294,2.302,956
20160901|2016-05-16 09:00,16,2.301,2.304,2.298,2.301,216
20160901|2016-05-16 09:30,16,2.301,2.304,2.298,2.301,452
20160901|2016-05-16 10:00,16,2.303,2.305,2.3,2.301,144
20160901|2016-05-16 10:30,16,2.3,2.304,2.299,2.303,134
20160901|2016-05-16 11:00,16,2.301,2.305,2.3,2.304,138
20160901|2016-05-16 11:30,16,2.301,2.301,2.294,2.299,127
20160901|2016-05-16 12:00,16,2.301,2.301,2.298,2.299,24
20160901|2016-05-16 12:30,16,2.298,2.3,2.294,2.294,185
20160901|2016-05-16 13:00,16,2.293,2.301,2.291,2.294,479
20160901|2016-05-16 13:30,16,2.295,2.301,2.295,2.301,120
20160901|2016-05-16 14:00,16,2.302,2.302,2.296,2.296,48
20160901|2016-05-16 14:30,16,2.297,2.298,2.296,2.296,18
20160901|2016-05-16 15:00,16,2.296,2.296,2.294,2.295,10
20160901|2016-05-16 15:30,16,2.296,2.301,2.294,2.298,89
20160901|2016-05-16 18:30,17,2.305,2.305,2.305,2.305,1
20160901|2016-05-16 19:00,17,2.3,2.3,2.298,2.298,5
20160901|2016-05-16 19:30,17,2.298,2.298,2.297,2.297,5
20160901|2016-05-16 20:00,17,2.298,2.298,2.298,2.298,5
20160901|2016-05-16 21:00,17,2.295,2.295,2.294,2.294,5
20160901|2016-05-16 22:30,17,2.294,2.294,2.294,2.294,1
20160901|2016-05-16 23:00,17,2.294,2.294,2.292,2.292,9
20160901|2016-05-16 23:30,17,2.294,2.294,2.294,2.294,4
20160901|2016-05-17 00:00,17,2.294,2.294,2.293,2.293,16
20160901|2016-05-17 00:30,17,2.29,2.29,2.29,2.29,1
20160901|2016-05-17 01:00,17,2.292,2.292,2.292,2.292,1
20160901|2016-05-17 02:30,17,2.291,2.291,2.29,2.291,8
20160901|2016-05-17 03:00,17,2.291,2.301,2.291,2.294,70
20160901|2016-05-17 03:30,17,2.294,2.298,2.293,2.295,67
20160901|2016-05-17 04:00,17,2.303,2.311,2.303,2.311,9
20160901|2016-05-17 05:00,17,2.307,2.315,2.307,2.315,2
20160901|2016-05-17 05:30,17,2.315,2.315,2.312,2.312,6
20160901|2016-05-17 06:00,17,2.316,2.317,2.315,2.317,36
20160901|2016-05-17 06:30,17,2.321,2.321,2.313,2.313,26
20160901|2016-05-17 07:00,17,2.314,2.319,2.31,2.315,48
20160901|2016-05-17 07:30,17,2.314,2.317,2.31,2.314,59
20160901|2016-05-17 08:00,17,2.308,2.322,2.3,2.317,258
20160901|2016-05-17 08:30,17,2.318,2.318,2.313,2.315,160
20160901|2016-05-17 09:00,17,2.311,2.311,2.304,2.311,118
20160901|2016-05-17 09:30,17,2.311,2.311,2.304,2.304,187
20160901|2016-05-17 10:00,17,2.303,2.311,2.295,2.298,220
20160901|2016-05-17 10:30,17,2.294,2.299,2.291,2.297,137
20160901|2016-05-17 11:00,17,2.298,2.304,2.295,2.3,197
20160901|2016-05-17 11:30,17,2.296,2.296,2.291,2.296,235
20160901|2016-05-17 12:00,17,2.296,2.297,2.287,2.296,218
20160901|2016-05-17 12:30,17,2.295,2.295,2.291,2.292,66
20160901|2016-05-17 13:00,17,2.292,2.295,2.286,2.294,228
20160901|2016-05-17 13:30,17,2.294,2.299,2.294,2.296,212
20160901|2016-05-17 14:00,17,2.297,2.304,2.297,2.303,19
20160901|2016-05-17 14:30,17,2.303,2.303,2.3,2.302,54
20160901|2016-05-17 15:00,17,2.3,2.3,2.298,2.298,40
20160901|2016-05-17 15:30,17,2.295,2.299,2.294,2.294,27
20160901|2016-05-17 19:00,18,2.289,2.289,2.288,2.288,10
20160901|2016-05-17 19:30,18,2.285,2.285,2.284,2.284,5
20160901|2016-05-17 20:30,18,2.285,2.286,2.285,2.286,10
20160901|2016-05-17 21:00,18,2.286,2.286,2.286,2.286,1
20160901|2016-05-17 21:30,18,2.285,2.285,2.285,2.285,7
20160901|2016-05-17 22:00,18,2.286,2.286,2.284,2.286,12
20160901|2016-05-17 23:00,18,2.285,2.285,2.285,2.285,5
20160901|2016-05-17 23:30,18,2.286,2.287,2.286,2.287,6
20160901|2016-05-18 00:00,18,2.285,2.287,2.285,2.286,15
20160901|2016-05-18 00:30,18,2.285,2.286,2.285,2.285,4
20160901|2016-05-18 01:00,18,2.285,2.285,2.285,2.285,5
20160901|2016-05-18 02:30,18,2.284,2.284,2.284,2.284,10
20160901|2016-05-18 03:00,18,2.282,2.284,2.282,2.283,6
20160901|2016-05-18 03:30,18,2.28,2.28,2.274,2.274,4
20160901|2016-05-18 04:00,18,2.271,2.271,2.271,2.271,1
20160901|2016-05-18 04:30,18,2.273,2.273,2.273,2.273,10
20160901|2016-05-18 05:30,18,2.269,2.271,2.268,2.268,38
20160901|2016-05-18 06:00,18,2.269,2.271,2.269,2.27,19
20160901|2016-05-18 06:30,18,2.267,2.267,2.254,2.258,127
20160901|2016-05-18 07:00,18,2.258,2.261,2.253,2.26,350
20160901|2016-05-18 07:30,18,2.261,2.266,2.25,2.252,88
20160901|2016-05-18 08:00,18,2.247,2.258,2.243,2.253,416
20160901|2016-05-18 08:30,18,2.253,2.254,2.246,2.248,182
20160901|2016-05-18 09:00,18,2.249,2.256,2.249,2.253,267
20160901|2016-05-18 09:30,18,2.252,2.263,2.249,2.249,201
20160901|2016-05-18 10:00,18,2.248,2.249,2.245,2.248,534
20160901|2016-05-18 10:30,18,2.249,2.25,2.246,2.248,84
20160901|2016-05-18 11:00,18,2.246,2.252,2.24,2.251,65
20160901|2016-05-18 11:30,18,2.253,2.254,2.245,2.252,272
20160901|2016-05-18 12:00,18,2.254,2.254,2.249,2.249,265
20160901|2016-05-18 12:30,18,2.248,2.248,2.241,2.241,135
20160901|2016-05-18 13:00,18,2.242,2.246,2.238,2.242,177
20160901|2016-05-18 13:30,18,2.242,2.249,2.24,2.248,59
20160901|2016-05-18 14:00,18,2.246,2.255,2.246,2.253,9
20160901|2016-05-18 14:30,18,2.252,2.253,2.25,2.251,67
20160901|2016-05-18 15:00,18,2.25,2.25,2.247,2.249,135
20160901|2016-05-18 15:30,18,2.248,2.248,2.245,2.247,20
20160901|2016-05-18 19:00,19,2.243,2.243,2.241,2.241,15
20160901|2016-05-18 19:30,19,2.241,2.241,2.241,2.241,2
20160901|2016-05-18 20:00,19,2.241,2.241,2.241,2.241,5
20160901|2016-05-18 20:30,19,2.24,2.242,2.239,2.242,9
20160901|2016-05-18 21:00,19,2.24,2.24,2.238,2.238,4
20160901|2016-05-18 21:30,19,2.24,2.24,2.24,2.24,5
20160901|2016-05-18 22:00,19,2.233,2.237,2.233,2.235,6
20160901|2016-05-18 22:30,19,2.234,2.234,2.234,2.234,2
20160901|2016-05-18 23:00,19,2.235,2.235,2.235,2.235,7
20160901|2016-05-18 23:30,19,2.235,2.235,2.235,2.235,5
20160901|2016-05-19 00:00,19,2.235,2.235,2.235,2.235,2
20160901|2016-05-19 01:00,19,2.235,2.235,2.232,2.232,2
20160901|2016-05-19 01:30,19,2.23,2.23,2.228,2.228,2
20160901|2016-05-19 02:00,19,2.231,2.231,2.227,2.231,6
20160901|2016-05-19 02:30,19,2.231,2.237,2.231,2.232,58
20160901|2016-05-19 03:00,19,2.232,2.232,2.228,2.228,11
20160901|2016-05-19 03:30,19,2.232,2.236,2.231,2.234,38
20160901|2016-05-19 04:00,19,2.233,2.233,2.222,2.222,7
20160901|2016-05-19 04:30,19,2.225,2.225,2.221,2.221,12
20160901|2016-05-19 05:00,19,2.224,2.226,2.224,2.225,54
20160901|2016-05-19 05:30,19,2.224,2.227,2.222,2.226,40
20160901|2016-05-19 06:00,19,2.224,2.236,2.222,2.236,14
20160901|2016-05-19 06:30,19,2.238,2.252,2.238,2.252,16
20160901|2016-05-19 07:00,19,2.253,2.263,2.248,2.251,81
20160901|2016-05-19 07:30,19,2.253,2.257,2.25,2.25,24
20160901|2016-05-19 08:00,19,2.25,2.25,2.221,2.226,158
20160901|2016-05-19 08:30,19,2.227,2.23,2.22,2.228,292
20160901|2016-05-19 09:00,19,2.228,2.232,2.227,2.229,38
20160901|2016-05-19 09:30,19,2.229,2.264,2.195,2.258,270
20160901|2016-05-19 10:00,19,2.26,2.285,2.26,2.279,176
20160901|2016-05-19 10:30,19,2.278,2.302,2.278,2.302,238
20160901|2016-05-19 11:00,19,2.301,2.304,2.294,2.299,520
20160901|2016-05-19 11:30,19,2.298,2.3,2.291,2.299,68
20160901|2016-05-19 12:00,19,2.301,2.323,2.3,2.323,218
20160901|2016-05-19 12:30,19,2.318,2.327,2.316,2.322,177
20160901|2016-05-19 13:00,19,2.32,2.328,2.32,2.322,765
20160901|2016-05-19 13:30,19,2.322,2.324,2.32,2.324,91
20160901|2016-05-19 14:00,19,2.323,2.323,2.317,2.317,21
20160901|2016-05-19 14:30,19,2.32,2.32,2.316,2.317,11
20160901|2016-05-19 15:00,19,2.315,2.315,2.313,2.313,24
20160901|2016-05-19 17:30,20,2.314,2.315,2.314,2.315,2
20160901|2016-05-19 18:00,20,2.312,2.312,2.312,2.312,2
20160901|2016-05-19 18:30,20,2.313,2.313,2.313,2.313,1
20160901|2016-05-19 21:30,20,2.307,2.307,2.307,2.307,3
20160901|2016-05-19 23:30,20,2.313,2.316,2.313,2.316,5
20160901|2016-05-20 00:00,20,2.313,2.313,2.313,2.313,1
20160901|2016-05-20 00:30,20,2.309,2.309,2.305,2.305,3
20160901|2016-05-20 01:00,20,2.308,2.309,2.307,2.307,7
20160901|2016-05-20 02:30,20,2.31,2.31,2.31,2.31,5
20160901|2016-05-20 03:00,20,2.306,2.318,2.306,2.318,95
20160901|2016-05-20 03:30,20,2.319,2.33,2.316,2.328,111
20160901|2016-05-20 04:00,20,2.328,2.331,2.328,2.331,12
20160901|2016-05-20 05:00,20,2.315,2.315,2.315,2.315,1
20160901|2016-05-20 05:30,20,2.316,2.316,2.316,2.316,1
20160901|2016-05-20 06:00,20,2.322,2.325,2.322,2.325,7
20160901|2016-05-20 06:30,20,2.326,2.33,2.326,2.327,23
20160901|2016-05-20 07:00,20,2.327,2.339,2.325,2.336,93
20160901|2016-05-20 07:30,20,2.335,2.344,2.329,2.341,158
20160901|2016-05-20 08:00,20,2.342,2.366,2.333,2.354,647
20160901|2016-05-20 08:30,20,2.356,2.357,2.346,2.346,120
20160901|2016-05-20 09:00,20,2.352,2.352,2.341,2.343,334
20160901|2016-05-20 09:30,20,2.342,2.342,2.327,2.334,164
20160901|2016-05-20 10:00,20,2.332,2.336,2.329,2.33,215
20160901|2016-05-20 10:30,20,2.329,2.334,2.325,2.328,196
20160901|2016-05-20 11:00,20,2.328,2.33,2.319,2.329,292
20160901|2016-05-20 11:30,20,2.327,2.337,2.325,2.336,146
20160901|2016-05-20 12:00,20,2.337,2.338,2.322,2.326,194
20160901|2016-05-20 12:30,20,2.326,2.329,2.321,2.329,129
20160901|2016-05-20 13:00,20,2.329,2.333,2.326,2.326,855
20160901|2016-05-20 13:30,20,2.327,2.327,2.322,2.324,77
20160901|2016-05-20 14:00,20,2.323,2.325,2.323,2.324,12
20160901|2016-05-20 14:30,20,2.325,2.325,2.321,2.321,6
20160901|2016-05-20 15:00,20,2.32,2.32,2.32,2.32,4
20160901|2016-05-20 15:30,20,2.317,2.317,2.317,2.317,3
20160901|2016-05-22 17:00,23,2.361,2.361,2.361,2.361,3
20160901|2016-05-22 18:00,23,2.358,2.358,2.358,2.358,1
20160901|2016-05-22 18:30,23,2.36,2.36,2.36,2.36,5
20160901|2016-05-22 19:00,23,2.363,2.363,2.363,2.363,3
20160901|2016-05-22 19:30,23,2.367,2.373,2.367,2.373,5
20160901|2016-05-22 20:00,23,2.376,2.376,2.375,2.375,2
20160901|2016-05-22 21:00,23,2.378,2.379,2.378,2.378,10
20160901|2016-05-22 21:30,23,2.376,2.376,2.376,2.376,1
20160901|2016-05-22 22:30,23,2.378,2.378,2.375,2.375,8
20160901|2016-05-22 23:30,23,2.38,2.38,2.375,2.376,3
20160901|2016-05-23 00:00,23,2.377,2.378,2.377,2.378,3
20160901|2016-05-23 00:30,23,2.377,2.377,2.375,2.375,16
20160901|2016-05-23 01:00,23,2.376,2.38,2.376,2.38,3
20160901|2016-05-23 01:30,23,2.381,2.381,2.377,2.379,3
20160901|2016-05-23 02:00,23,2.376,2.376,2.369,2.369,8
20160901|2016-05-23 02:30,23,2.367,2.374,2.367,2.372,5
20160901|2016-05-23 03:00,23,2.371,2.372,2.369,2.372,4
20160901|2016-05-23 03:30,23,2.372,2.372,2.37,2.371,4
20160901|2016-05-23 04:00,23,2.371,2.372,2.37,2.37,3
20160901|2016-05-23 04:30,23,2.371,2.373,2.37,2.371,5
20160901|2016-05-23 05:00,23,2.371,2.375,2.371,2.375,3
20160901|2016-05-23 05:30,23,2.375,2.375,2.368,2.368,3
20160901|2016-05-23 06:00,23,2.367,2.367,2.357,2.357,7
20160901|2016-05-23 06:30,23,2.354,2.358,2.354,2.354,20
20160901|2016-05-23 07:00,23,2.351,2.359,2.351,2.358,52
20160901|2016-05-23 07:30,23,2.36,2.369,2.359,2.369,60
20160901|2016-05-23 08:00,23,2.368,2.38,2.368,2.373,261
20160901|2016-05-23 08:30,23,2.374,2.375,2.364,2.365,129
20160901|2016-05-23 09:00,23,2.367,2.368,2.35,2.35,84
20160901|2016-05-23 09:30,23,2.349,2.354,2.343,2.345,156
20160901|2016-05-23 10:00,23,2.344,2.346,2.338,2.34,185
20160901|2016-05-23 10:30,23,2.341,2.342,2.33,2.332,288
20160901|2016-05-23 11:00,23,2.33,2.336,2.324,2.324,79
20160901|2016-05-23 11:30,23,2.323,2.324,2.315,2.32,95
20160901|2016-05-23 12:00,23,2.321,2.321,2.309,2.32,182
20160901|2016-05-23 12:30,23,2.321,2.324,2.316,2.324,222
20160901|2016-05-23 13:00,23,2.321,2.323,2.315,2.319,131
20160901|2016-05-23 13:30,23,2.321,2.321,2.319,2.32,90
20160901|2016-05-23 14:00,23,2.319,2.322,2.319,2.322,2
20160901|2016-05-23 14:30,23,2.32,2.323,2.32,2.321,6
20160901|2016-05-23 15:00,23,2.322,2.322,2.32,2.32,8
20160901|2016-05-23 17:00,24,2.322,2.322,2.322,2.322,2
20160901|2016-05-23 19:00,24,2.313,2.313,2.313,2.313,1
20160901|2016-05-23 19:30,24,2.307,2.307,2.307,2.307,1
20160901|2016-05-23 20:30,24,2.306,2.306,2.306,2.306,1
20160901|2016-05-23 21:30,24,2.314,2.314,2.313,2.313,2
20160901|2016-05-23 23:30,24,2.307,2.307,2.306,2.306,4
20160901|2016-05-24 00:00,24,2.307,2.311,2.307,2.311,3
20160901|2016-05-24 00:30,24,2.307,2.307,2.307,2.307,1
20160901|2016-05-24 02:00,24,2.312,2.314,2.31,2.314,4
20160901|2016-05-24 05:00,24,2.319,2.319,2.317,2.317,2
20160901|2016-05-24 06:00,24,2.312,2.312,2.309,2.309,12
20160901|2016-05-24 06:30,24,2.325,2.335,2.325,2.335,12
20160901|2016-05-24 07:00,24,2.331,2.334,2.326,2.334,87
20160901|2016-05-24 07:30,24,2.332,2.334,2.32,2.321,40
20160901|2016-05-24 08:00,24,2.318,2.326,2.295,2.303,228
20160901|2016-05-24 08:30,24,2.304,2.304,2.286,2.287,225
20160901|2016-05-24 09:00,24,2.288,2.297,2.288,2.296,154
20160901|2016-05-24 09:30,24,2.294,2.298,2.291,2.297,81
20160901|2016-05-24 10:00,24,2.298,2.298,2.288,2.289,54
20160901|2016-05-24 10:30,24,2.285,2.29,2.277,2.279,246
20160901|2016-05-24 11:00,24,2.278,2.289,2.275,2.287,212
20160901|2016-05-24 11:30,24,2.287,2.291,2.284,2.287,79
20160901|2016-05-24 12:00,24,2.287,2.29,2.283,2.284,116
20160901|2016-05-24 12:30,24,2.284,2.285,2.28,2.285,97
20160901|2016-05-24 13:00,24,2.286,2.291,2.284,2.284,322
20160901|2016-05-24 13:30,24,2.285,2.292,2.284,2.292,176
20160901|2016-05-24 14:00,24,2.293,2.293,2.288,2.292,19
20160901|2016-05-24 14:30,24,2.293,2.294,2.29,2.29,35
20160901|2016-05-24 15:00,24,2.289,2.289,2.286,2.288,54
20160901|2016-05-24 15:30,24,2.288,2.288,2.284,2.284,12
20160901|2016-05-24 17:00,25,2.282,2.282,2.279,2.279,10
20160901|2016-05-24 18:00,25,2.281,2.281,2.281,2.281,1
20160901|2016-05-24 19:00,25,2.278,2.279,2.277,2.279,6
20160901|2016-05-24 19:30,25,2.276,2.276,2.276,2.276,3
20160901|2016-05-24 20:00,25,2.278,2.278,2.277,2.277,10
20160901|2016-05-24 21:00,25,2.276,2.277,2.276,2.277,8
20160901|2016-05-24 22:00,25,2.275,2.276,2.275,2.276,13
20160901|2016-05-24 22:30,25,2.277,2.277,2.274,2.274,6
20160901|2016-05-24 23:00,25,2.273,2.273,2.273,2.273,1
20160901|2016-05-24 23:30,25,2.275,2.275,2.274,2.274,7
20160901|2016-05-25 00:00,25,2.271,2.273,2.271,2.273,10
20160901|2016-05-25 01:00,25,2.271,2.271,2.271,2.271,2
20160901|2016-05-25 01:30,25,2.272,2.274,2.272,2.274,9
20160901|2016-05-25 02:00,25,2.272,2.278,2.272,2.277,21
20160901|2016-05-25 02:30,25,2.277,2.277,2.275,2.277,12
20160901|2016-05-25 03:00,25,2.278,2.28,2.277,2.28,20
20160901|2016-05-25 03:30,25,2.28,2.282,2.278,2.279,26
20160901|2016-05-25 04:00,25,2.279,2.281,2.279,2.281,8
20160901|2016-05-25 04:30,25,2.279,2.279,2.279,2.279,10
20160901|2016-05-25 05:00,25,2.281,2.287,2.28,2.287,32
20160901|2016-05-25 05:30,25,2.292,2.293,2.289,2.293,8
20160901|2016-05-25 06:00,25,2.29,2.309,2.29,2.307,59
20160901|2016-05-25 06:30,25,2.306,2.313,2.306,2.309,38
20160901|2016-05-25 07:00,25,2.309,2.309,2.298,2.298,25
20160901|2016-05-25 07:30,25,2.297,2.315,2.297,2.311,139
20160901|2016-05-25 08:00,25,2.308,2.309,2.292,2.3,271
20160901|2016-05-25 08:30,25,2.298,2.301,2.287,2.295,246
20160901|2016-05-25 09:00,25,2.294,2.301,2.294,2.295,111
20160901|2016-05-25 09:30,25,2.295,2.296,2.288,2.29,160
20160901|2016-05-25 10:00,25,2.291,2.296,2.286,2.295,134
20160901|2016-05-25 10:30,25,2.298,2.298,2.288,2.296,113
20160901|2016-05-25 11:00,25,2.296,2.297,2.291,2.296,87
20160901|2016-05-25 11:30,25,2.299,2.317,2.298,2.309,162
20160901|2016-05-25 12:00,25,2.309,2.313,2.304,2.31,314
20160901|2016-05-25 12:30,25,2.309,2.315,2.307,2.313,146
20160901|2016-05-25 13:00,25,2.314,2.341,2.31,2.337,422
20160901|2016-05-25 13:30,25,2.337,2.338,2.32,2.322,367
20160901|2016-05-25 14:00,25,2.322,2.326,2.322,2.324,41
20160901|2016-05-25 14:30,25,2.324,2.324,2.32,2.322,61
20160901|2016-05-25 15:00,25,2.323,2.323,2.321,2.323,53
20160901|2016-05-25 15:30,25,2.322,2.323,2.319,2.319,17
20160901|2016-05-25 17:00,26,2.33,2.33,2.33,2.33,5
20160901|2016-05-25 19:00,26,2.315,2.315,2.314,2.314,5
20160901|2016-05-25 20:00,26,2.315,2.324,2.315,2.324,32
20160901|2016-05-25 20:30,26,2.323,2.323,2.319,2.319,21
20160901|2016-05-25 21:00,26,2.321,2.321,2.32,2.32,18
20160901|2016-05-25 21:30,26,2.322,2.322,2.321,2.321,14
20160901|2016-05-25 22:00,26,2.32,2.324,2.32,2.323,10
20160901|2016-05-25 22:30,26,2.324,2.324,2.323,2.324,15
20160901|2016-05-25 23:00,26,2.323,2.323,2.323,2.323,1
20160901|2016-05-25 23:30,26,2.321,2.321,2.321,2.321,5
20160901|2016-05-26 00:00,26,2.318,2.323,2.313,2.323,13
20160901|2016-05-26 00:30,26,2.326,2.331,2.326,2.331,3
20160901|2016-05-26 03:00,26,2.321,2.323,2.321,2.323,2
20160901|2016-05-26 05:00,26,2.32,2.32,2.318,2.318,2
20160901|2016-05-26 05:30,26,2.329,2.329,2.328,2.328,3
20160901|2016-05-26 06:00,26,2.325,2.328,2.322,2.325,55
20160901|2016-05-26 06:30,26,2.325,2.325,2.319,2.32,18
20160901|2016-05-26 07:00,26,2.319,2.319,2.303,2.312,92
20160901|2016-05-26 07:30,26,2.311,2.317,2.306,2.31,122
20160901|2016-05-26 08:00,26,2.309,2.322,2.309,2.312,209
20160901|2016-05-26 08:30,26,2.312,2.33,2.312,2.327,169
20160901|2016-05-26 09:00,26,2.327,2.339,2.323,2.33,334
20160901|2016-05-26 09:30,26,2.328,2.328,2.295,2.314,653
20160901|2016-05-26 10:00,26,2.316,2.316,2.309,2.309,229
20160901|2016-05-26 10:30,26,2.31,2.312,2.304,2.309,187
20160901|2016-05-26 11:00,26,2.308,2.314,2.307,2.31,117
20160901|2016-05-26 11:30,26,2.311,2.311,2.306,2.311,78
20160901|2016-05-26 12:00,26,2.31,2.311,2.308,2.309,144
20160901|2016-05-26 12:30,26,2.309,2.332,2.309,2.33,435
20160901|2016-05-26 13:00,26,2.332,2.34,2.323,2.325,418
20160901|2016-05-26 13:30,26,2.325,2.325,2.316,2.32,98
20160901|2016-05-26 14:00,26,2.32,2.322,2.318,2.32,73
20160901|2016-05-26 14:30,26,2.321,2.323,2.319,2.32,57
20160901|2016-05-26 15:00,26,2.32,2.322,2.32,2.32,21
20160901|2016-05-26 15:30,26,2.322,2.324,2.32,2.322,54
20160901|2016-05-26 19:00,27,2.32,2.32,2.318,2.319,10
20160901|2016-05-26 19:30,27,2.318,2.318,2.318,2.318,1
20160901|2016-05-26 20:00,27,2.318,2.318,2.318,2.318,5
20160901|2016-05-26 20:30,27,2.319,2.319,2.319,2.319,20
20160901|2016-05-26 21:00,27,2.319,2.319,2.319,2.319,1
20160901|2016-05-26 21:30,27,2.316,2.316,2.315,2.315,3
20160901|2016-05-26 22:00,27,2.317,2.331,2.317,2.331,15
20160901|2016-05-26 23:00,27,2.318,2.318,2.317,2.317,5
20160901|2016-05-26 23:30,27,2.318,2.318,2.317,2.317,6
20160901|2016-05-27 01:00,27,2.317,2.321,2.317,2.32,16
20160901|2016-05-27 01:30,27,2.318,2.318,2.314,2.314,4
20160901|2016-05-27 03:00,27,2.316,2.316,2.311,2.311,41
20160901|2016-05-27 03:30,27,2.315,2.315,2.313,2.313,9
20160901|2016-05-27 04:30,27,2.314,2.317,2.314,2.317,18
20160901|2016-05-27 05:00,27,2.315,2.317,2.315,2.315,13
20160901|2016-05-27 05:30,27,2.314,2.314,2.296,2.297,34
20160901|2016-05-27 06:00,27,2.296,2.301,2.295,2.301,27
20160901|2016-05-27 06:30,27,2.298,2.298,2.285,2.286,56
20160901|2016-05-27 07:00,27,2.285,2.288,2.28,2.286,65
20160901|2016-05-27 07:30,27,2.289,2.333,2.289,2.318,145
20160901|2016-05-27 08:00,27,2.319,2.338,2.319,2.33,451
20160901|2016-05-27 08:30,27,2.328,2.333,2.321,2.332,177
20160901|2016-05-27 09:00,27,2.332,2.34,2.327,2.336,779
20160901|2016-05-27 09:30,27,2.335,2.342,2.332,2.341,471
20160901|2016-05-27 10:00,27,2.34,2.343,2.336,2.34,267
20160901|2016-05-27 10:30,27,2.341,2.351,2.34,2.347,202
20160901|2016-05-27 11:00,27,2.348,2.35,2.34,2.347,155
20160901|2016-05-27 11:30,27,2.347,2.353,2.345,2.352,216
20160901|2016-05-27 12:00,27,2.352,2.363,2.35,2.355,204
20160901|2016-05-27 12:30,27,2.356,2.358,2.347,2.348,82
20160901|2016-05-27 13:00,27,2.346,2.349,2.339,2.341,233
20160901|2016-05-27 13:30,27,2.341,2.345,2.34,2.343,60
20160901|2016-05-27 14:00,27,2.34,2.342,2.34,2.342,18
20160901|2016-05-27 14:30,27,2.342,2.344,2.341,2.344,21
20160901|2016-05-27 15:00,27,2.342,2.342,2.341,2.342,7
20160901|2016-05-27 15:30,27,2.343,2.345,2.343,2.345,5
20160901|2016-05-29 17:00,31,2.334,2.334,2.334,2.334,1
20160901|2016-05-29 18:30,31,2.352,2.352,2.352,2.352,1
20160901|2016-05-29 23:30,31,2.346,2.346,2.346,2.346,1
20160901|2016-05-30 05:30,31,2.343,2.343,2.328,2.335,8
20160901|2016-05-30 06:00,31,2.337,2.337,2.337,2.337,1
20160901|2016-05-30 06:30,31,2.336,2.336,2.336,2.336,1
20160901|2016-05-30 07:30,31,2.336,2.336,2.327,2.329,30
20160901|2016-05-30 08:00,31,2.331,2.331,2.326,2.326,3
20160901|2016-05-30 08:30,31,2.335,2.34,2.335,2.34,4
20160901|2016-05-30 09:00,31,2.34,2.341,2.34,2.341,11
20160901|2016-05-30 10:00,31,2.338,2.345,2.337,2.339,10
20160901|2016-05-30 10:30,31,2.34,2.34,2.34,2.34,2
20160901|2016-05-30 11:00,31,2.334,2.334,2.332,2.332,4
20160901|2016-05-30 11:30,31,2.334,2.336,2.332,2.334,12
20160901|2016-05-30 20:00,31,2.346,2.346,2.346,2.346,1
20160901|2016-05-30 20:30,31,2.344,2.344,2.344,2.344,1
20160901|2016-05-30 22:00,31,2.34,2.351,2.339,2.351,4
20160901|2016-05-31 01:00,31,2.352,2.352,2.352,2.352,1
20160901|2016-05-31 01:30,31,2.355,2.355,2.353,2.353,8
20160901|2016-05-31 02:30,31,2.356,2.356,2.349,2.349,8
20160901|2016-05-31 03:00,31,2.341,2.341,2.341,2.341,3
20160901|2016-05-31 04:30,31,2.349,2.353,2.349,2.353,3
20160901|2016-05-31 05:00,31,2.355,2.355,2.354,2.354,11
20160901|2016-05-31 05:30,31,2.352,2.352,2.347,2.347,10
20160901|2016-05-31 06:00,31,2.347,2.351,2.345,2.347,8
20160901|2016-05-31 06:30,31,2.347,2.364,2.346,2.359,37
20160901|2016-05-31 07:00,31,2.36,2.382,2.36,2.376,211
20160901|2016-05-31 07:30,31,2.372,2.378,2.367,2.378,92
20160901|2016-05-31 08:00,31,2.38,2.415,2.38,2.409,493
20160901|2016-05-31 08:30,31,2.408,2.408,2.392,2.408,261
20160901|2016-05-31 09:00,31,2.407,2.418,2.404,2.415,600
20160901|2016-05-31 09:30,31,2.415,2.417,2.408,2.415,143
20160901|2016-05-31 10:00,31,2.415,2.428,2.414,2.422,777
20160901|2016-05-31 10:30,31,2.425,2.434,2.424,2.433,292
20160901|2016-05-31 11:00,31,2.433,2.433,2.423,2.424,184
20160901|2016-05-31 11:30,31,2.426,2.444,2.421,2.443,393
20160901|2016-05-31 12:00,31,2.443,2.448,2.441,2.446,424
20160901|2016-05-31 12:30,31,2.447,2.451,2.438,2.442,234
20160901|2016-05-31 13:00,31,2.443,2.446,2.434,2.435,852
20160901|2016-05-31 13:30,31,2.435,2.436,2.43,2.433,298
20160901|2016-05-31 14:00,31,2.432,2.436,2.43,2.43,51
20160901|2016-05-31 14:30,31,2.43,2.435,2.429,2.432,28
20160901|2016-05-31 15:00,31,2.43,2.441,2.43,2.44,108
20160901|2016-05-31 15:30,31,2.439,2.44,2.434,2.44,139
20160901|2016-05-31 17:30,1,2.436,2.436,2.436,2.436,1
20160901|2016-05-31 19:00,1,2.435,2.436,2.435,2.436,20
20160901|2016-05-31 19:30,1,2.437,2.437,2.433,2.433,31
20160901|2016-05-31 20:00,1,2.434,2.434,2.433,2.434,14
20160901|2016-05-31 20:30,1,2.433,2.434,2.433,2.434,22
20160901|2016-05-31 21:00,1,2.432,2.432,2.432,2.432,3
20160901|2016-05-31 21:30,1,2.433,2.436,2.433,2.435,6
20160901|2016-05-31 22:00,1,2.435,2.435,2.433,2.433,7
20160901|2016-05-31 22:30,1,2.434,2.434,2.434,2.434,11
20160901|2016-06-01 00:00,1,2.44,2.44,2.436,2.437,6
20160901|2016-06-01 00:30,1,2.436,2.436,2.436,2.436,1
20160901|2016-06-01 01:00,1,2.438,2.438,2.437,2.437,3
20160901|2016-06-01 01:30,1,2.438,2.438,2.435,2.436,7
20160901|2016-06-01 02:00,1,2.437,2.437,2.435,2.435,4
20160901|2016-06-01 02:30,1,2.437,2.437,2.437,2.437,1
20160901|2016-06-01 03:00,1,2.436,2.438,2.436,2.438,36
20160901|2016-06-01 03:30,1,2.435,2.435,2.435,2.435,1
20160901|2016-06-01 04:00,1,2.44,2.448,2.44,2.447,21
20160901|2016-06-01 04:30,1,2.438,2.443,2.438,2.443,6
20160901|2016-06-01 05:00,1,2.441,2.448,2.441,2.448,6
20160901|2016-06-01 05:30,1,2.448,2.451,2.444,2.449,14
20160901|2016-06-01 06:00,1,2.45,2.451,2.436,2.445,65
20160901|2016-06-01 06:30,1,2.446,2.483,2.446,2.477,235
20160901|2016-06-01 07:00,1,2.475,2.484,2.463,2.467,239
20160901|2016-06-01 07:30,1,2.465,2.474,2.464,2.472,136
20160901|2016-06-01 08:00,1,2.471,2.491,2.469,2.49,577
20160901|2016-06-01 08:30,1,2.49,2.491,2.475,2.475,376
20160901|2016-06-01 09:00,1,2.473,2.475,2.448,2.449,415
20160901|2016-06-01 09:30,1,2.45,2.46,2.448,2.452,537
20160901|2016-06-01 10:00,1,2.451,2.47,2.451,2.467,483
20160901|2016-06-01 10:30,1,2.467,2.483,2.467,2.483,497
20160901|2016-06-01 11:00,1,2.484,2.494,2.482,2.491,632
20160901|2016-06-01 11:30,1,2.49,2.492,2.484,2.49,708
20160901|2016-06-01 12:00,1,2.49,2.499,2.486,2.486,374
20160901|2016-06-01 12:30,1,2.485,2.497,2.485,2.495,335
20160901|2016-06-01 13:00,1,2.496,2.497,2.487,2.494,1055
20160901|2016-06-01 13:30,1,2.494,2.494,2.49,2.491,249
20160901|2016-06-01 14:00,1,2.491,2.493,2.49,2.493,75
20160901|2016-06-01 14:30,1,2.493,2.496,2.487,2.495,90
20160901|2016-06-01 15:00,1,2.497,2.497,2.483,2.486,85
20160901|2016-06-01 15:30,1,2.485,2.491,2.485,2.491,40
20160901|2016-06-01 17:00,2,2.49,2.49,2.488,2.488,2
20160901|2016-06-01 18:00,2,2.492,2.492,2.492,2.492,1
20160901|2016-06-01 19:00,2,2.496,2.497,2.496,2.497,5
20160901|2016-06-01 19:30,2,2.495,2.496,2.495,2.496,7
20160901|2016-06-01 20:00,2,2.496,2.496,2.495,2.495,5
20160901|2016-06-01 20:30,2,2.496,2.5,2.496,2.5,57
20160901|2016-06-01 21:00,2,2.5,2.5,2.499,2.499,50
20160901|2016-06-01 22:00,2,2.499,2.502,2.499,2.502,3
20160901|2016-06-01 22:30,2,2.502,2.502,2.502,2.502,2
20160901|2016-06-01 23:00,2,2.502,2.502,2.502,2.502,2
20160901|2016-06-01 23:30,2,2.503,2.503,2.502,2.503,3
20160901|2016-06-02 00:00,2,2.505,2.51,2.505,2.51,46
20160901|2016-06-02 00:30,2,2.51,2.513,2.508,2.51,31
20160901|2016-06-02 01:00,2,2.51,2.51,2.51,2.51,7
20160901|2016-06-02 01:30,2,2.51,2.51,2.509,2.509,12
20160901|2016-06-02 02:00,2,2.507,2.507,2.505,2.506,15
20160901|2016-06-02 02:30,2,2.506,2.506,2.506,2.506,16
20160901|2016-06-02 03:00,2,2.508,2.508,2.506,2.508,28
20160901|2016-06-02 03:30,2,2.508,2.508,2.506,2.507,32
20160901|2016-06-02 04:00,2,2.507,2.508,2.506,2.508,78
20160901|2016-06-02 04:30,2,2.508,2.523,2.508,2.522,208
20160901|2016-06-02 05:00,2,2.522,2.527,2.516,2.516,264
20160901|2016-06-02 05:30,2,2.514,2.524,2.514,2.52,135
20160901|2016-06-02 06:00,2,2.519,2.524,2.513,2.513,109
20160901|2016-06-02 06:30,2,2.51,2.521,2.5,2.5,91
20160901|2016-06-02 07:00,2,2.493,2.503,2.488,2.492,361
20160901|2016-06-02 07:30,2,2.493,2.499,2.49,2.497,168
20160901|2016-06-02 08:00,2,2.499,2.511,2.496,2.501,983
20160901|2016-06-02 08:30,2,2.501,2.51,2.5,2.505,697
20160901|2016-06-02 09:00,2,2.505,2.509,2.488,2.493,773
20160901|2016-06-02 09:30,2,2.498,2.525,2.484,2.506,1029
20160901|2016-06-02 10:00,2,2.508,2.522,2.508,2.52,278
20160901|2016-06-02 10:30,2,2.523,2.525,2.516,2.517,356
20160901|2016-06-02 11:00,2,2.516,2.534,2.516,2.532,199
20160901|2016-06-02 11:30,2,2.531,2.537,2.523,2.525,477
20160901|2016-06-02 12:00,2,2.525,2.525,2.516,2.521,436
20160901|2016-06-02 12:30,2,2.527,2.532,2.523,2.53,113
20160901|2016-06-02 13:00,2,2.534,2.535,2.522,2.524,443
20160901|2016-06-02 13:30,2,2.522,2.526,2.518,2.519,231
20160901|2016-06-02 14:00,2,2.518,2.52,2.516,2.518,69
20160901|2016-06-02 14:30,2,2.517,2.523,2.517,2.521,33
20160901|2016-06-02 15:00,2,2.522,2.526,2.522,2.523,60
20160901|2016-06-02 15:30,2,2.527,2.527,2.526,2.527,71
20160901|2016-06-02 17:00,3,2.53,2.53,2.53,2.53,2
20160901|2016-06-02 17:30,3,2.53,2.53,2.53,2.53,2
20160901|2016-06-02 18:00,3,2.527,2.527,2.526,2.526,6
20160901|2016-06-02 18:30,3,2.528,2.528,2.528,2.528,2
20160901|2016-06-02 19:00,3,2.528,2.528,2.528,2.528,1
20160901|2016-06-02 19:30,3,2.53,2.53,2.53,2.53,19
20160901|2016-06-02 20:00,3,2.53,2.53,2.529,2.529,22
20160901|2016-06-02 20:30,3,2.53,2.53,2.528,2.53,41
20160901|2016-06-02 21:00,3,2.53,2.531,2.53,2.53,13
20160901|2016-06-02 21:30,3,2.53,2.536,2.529,2.536,43
20160901|2016-06-02 22:00,3,2.534,2.535,2.534,2.534,6
20160901|2016-06-02 22:30,3,2.535,2.537,2.535,2.535,7
20160901|2016-06-02 23:00,3,2.536,2.536,2.536,2.536,3
20160901|2016-06-02 23:30,3,2.535,2.535,2.533,2.535,17
20160901|2016-06-03 00:00,3,2.535,2.537,2.535,2.537,9
20160901|2016-06-03 00:30,3,2.536,2.536,2.53,2.532,12
20160901|2016-06-03 01:00,3,2.533,2.534,2.533,2.534,5
20160901|2016-06-03 01:30,3,2.535,2.536,2.535,2.536,5
20160901|2016-06-03 02:00,3,2.533,2.534,2.533,2.534,5
20160901|2016-06-03 02:30,3,2.534,2.534,2.534,2.534,5
20160901|2016-06-03 03:00,3,2.542,2.546,2.541,2.546,30
20160901|2016-06-03 03:30,3,2.546,2.547,2.544,2.546,64
20160901|2016-06-03 04:00,3,2.547,2.558,2.546,2.556,76
20160901|2016-06-03 04:30,3,2.554,2.556,2.551,2.551,20
20160901|2016-06-03 05:00,3,2.551,2.553,2.549,2.553,16
20160901|2016-06-03 05:30,3,2.553,2.556,2.552,2.555,10
20160901|2016-06-03 06:00,3,2.551,2.559,2.547,2.555,45
20160901|2016-06-03 06:30,3,2.553,2.565,2.552,2.556,119
20160901|2016-06-03 07:00,3,2.555,2.555,2.528,2.537,116
20160901|2016-06-03 07:30,3,2.537,2.544,2.526,2.543,159
20160901|2016-06-03 08:00,3,2.546,2.553,2.54,2.543,320
20160901|2016-06-03 08:30,3,2.545,2.553,2.524,2.529,131
20160901|2016-06-03 09:00,3,2.53,2.537,2.509,2.514,308
20160901|2016-06-03 09:30,3,2.511,2.518,2.505,2.518,134
20160901|2016-06-03 10:00,3,2.518,2.529,2.515,2.526,118
20160901|2016-06-03 10:30,3,2.528,2.531,2.516,2.516,87
20160901|2016-06-03 11:00,3,2.519,2.529,2.519,2.529,30
20160901|2016-06-03 11:30,3,2.528,2.531,2.525,2.528,36
20160901|2016-06-03 12:00,3,2.528,2.53,2.526,2.529,28
20160901|2016-06-03 12:30,3,2.527,2.531,2.521,2.521,36
20160901|2016-06-03 13:00,3,2.521,2.522,2.514,2.515,249
20160901|2016-06-03 13:30,3,2.515,2.516,2.509,2.509,66
20160901|2016-06-03 14:00,3,2.511,2.514,2.511,2.512,13
20160901|2016-06-03 14:30,3,2.512,2.517,2.512,2.516,57
20160901|2016-06-03 15:00,3,2.516,2.517,2.512,2.513,21
20160901|2016-06-03 15:30,3,2.516,2.517,2.512,2.512,9
20160901|2016-06-05 17:00,6,2.56,2.56,2.553,2.556,75
20160901|2016-06-05 17:30,6,2.56,2.56,2.555,2.555,20
20160901|2016-06-05 18:00,6,2.553,2.554,2.553,2.554,8
20160901|2016-06-05 18:30,6,2.557,2.588,2.555,2.566,122
20160901|2016-06-05 19:00,6,2.558,2.561,2.557,2.561,14
20160901|2016-06-05 19:30,6,2.565,2.566,2.564,2.564,8
20160901|2016-06-05 20:00,6,2.566,2.566,2.562,2.562,7
20160901|2016-06-05 20:30,6,2.565,2.565,2.559,2.559,32
20160901|2016-06-05 21:00,6,2.561,2.561,2.559,2.56,21
20160901|2016-06-05 21:30,6,2.561,2.561,2.56,2.56,10
20160901|2016-06-05 22:00,6,2.557,2.56,2.557,2.56,14
20160901|2016-06-05 23:00,6,2.563,2.563,2.561,2.561,10
20160901|2016-06-05 23:30,6,2.563,2.563,2.563,2.563,12
20160901|2016-06-06 00:00,6,2.561,2.564,2.561,2.564,13
20160901|2016-06-06 00:30,6,2.564,2.565,2.562,2.563,10
20160901|2016-06-06 01:00,6,2.563,2.563,2.563,2.563,5
20160901|2016-06-06 01:30,6,2.563,2.563,2.559,2.559,6
20160901|2016-06-06 02:00,6,2.559,2.559,2.558,2.558,2
20160901|2016-06-06 03:30,6,2.555,2.555,2.551,2.551,29
20160901|2016-06-06 04:00,6,2.55,2.551,2.55,2.55,26
20160901|2016-06-06 04:30,6,2.551,2.551,2.549,2.549,24
20160901|2016-06-06 05:00,6,2.551,2.551,2.546,2.546,6
20160901|2016-06-06 05:30,6,2.546,2.548,2.546,2.548,14
20160901|2016-06-06 06:00,6,2.544,2.544,2.527,2.527,63
20160901|2016-06-06 06:30,6,2.531,2.542,2.53,2.537,61
20160901|2016-06-06 07:00,6,2.536,2.547,2.532,2.546,169
20160901|2016-06-06 07:30,6,2.547,2.563,2.545,2.553,205
20160901|2016-06-06 08:00,6,2.553,2.556,2.525,2.529,478
20160901|2016-06-06 08:30,6,2.528,2.538,2.518,2.52,189
20160901|2016-06-06 09:00,6,2.519,2.535,2.519,2.533,252
20160901|2016-06-06 09:30,6,2.535,2.54,2.535,2.538,53
20160901|2016-06-06 10:00,6,2.543,2.549,2.539,2.549,185
20160901|2016-06-06 10:30,6,2.552,2.555,2.543,2.543,206
20160901|2016-06-06 11:00,6,2.547,2.553,2.545,2.552,32
20160901|2016-06-06 11:30,6,2.55,2.561,2.55,2.554,155
20160901|2016-06-06 12:00,6,2.553,2.568,2.552,2.562,186
20160901|2016-06-06 12:30,6,2.56,2.56,2.548,2.553,95
20160901|2016-06-06 13:00,6,2.551,2.578,2.55,2.577,481
20160901|2016-06-06 13:30,6,2.577,2.582,2.574,2.577,158
20160901|2016-06-06 14:00,6,2.577,2.578,2.572,2.577,63
20160901|2016-06-06 14:30,6,2.575,2.576,2.571,2.572,28
20160901|2016-06-06 15:00,6,2.572,2.572,2.556,2.556,157
20160901|2016-06-06 15:30,6,2.559,2.561,2.559,2.56,41
20160901|2016-06-06 18:30,7,2.556,2.556,2.556,2.556,1
20160901|2016-06-06 19:00,7,2.557,2.559,2.556,2.558,38
20160901|2016-06-06 19:30,7,2.559,2.56,2.556,2.556,21
20160901|2016-06-06 21:30,7,2.55,2.55,2.55,2.55,1
20160901|2016-06-06 22:30,7,2.547,2.547,2.546,2.546,30
20160901|2016-06-07 00:00,7,2.543,2.543,2.543,2.543,10
20160901|2016-06-07 01:00,7,2.546,2.546,2.546,2.546,1
20160901|2016-06-07 01:30,7,2.545,2.545,2.545,2.545,1
20160901|2016-06-07 02:00,7,2.551,2.553,2.544,2.545,22
20160901|2016-06-07 02:30,7,2.548,2.549,2.548,2.549,3
20160901|2016-06-07 03:30,7,2.551,2.556,2.551,2.554,25
20160901|2016-06-07 04:00,7,2.56,2.56,2.557,2.557,9
20160901|2016-06-07 04:30,7,2.545,2.545,2.545,2.545,11
20160901|2016-06-07 05:00,7,2.554,2.554,2.554,2.554,1
20160901|2016-06-07 05:30,7,2.554,2.557,2.554,2.557,3
20160901|2016-06-07 06:00,7,2.551,2.554,2.551,2.554,5
20160901|2016-06-07 06:30,7,2.555,2.565,2.555,2.56,29
20160901|2016-06-07 07:00,7,2.558,2.558,2.537,2.547,158
20160901|2016-06-07 07:30,7,2.546,2.546,2.532,2.543,116
20160901|2016-06-07 08:00,7,2.544,2.557,2.536,2.552,625
20160901|2016-06-07 08:30,7,2.555,2.561,2.552,2.554,276
20160901|2016-06-07 09:00,7,2.556,2.586,2.555,2.577,849
20160901|2016-06-07 09:30,7,2.577,2.578,2.57,2.576,162
20160901|2016-06-07 10:00,7,2.575,2.601,2.575,2.601,256
20160901|2016-06-07 10:30,7,2.6,2.607,2.592,2.605,373
20160901|2016-06-07 11:00,7,2.604,2.605,2.587,2.588,346
20160901|2016-06-07 11:30,7,2.591,2.591,2.577,2.581,297
20160901|2016-06-07 12:00,7,2.583,2.591,2.579,2.579,171
20160901|2016-06-07 12:30,7,2.584,2.602,2.583,2.597,1199
20160901|2016-06-07 13:00,7,2.596,2.603,2.592,2.599,1030
20160901|2016-06-07 13:30,7,2.599,2.602,2.596,2.6,203
20160901|2016-06-07 14:00,7,2.6,2.603,2.598,2.6,105
20160901|2016-06-07 14:30,7,2.601,2.603,2.6,2.602,58
20160901|2016-06-07 15:00,7,2.601,2.607,2.601,2.606,77
20160901|2016-06-07 15:30,7,2.608,2.61,2.607,2.609,67
20160901|2016-06-07 17:30,8,2.603,2.604,2.603,2.604,3
20160901|2016-06-07 18:00,8,2.606,2.606,2.606,2.606,1
20160901|2016-06-07 18:30,8,2.603,2.603,2.603,2.603,5
20160901|2016-06-07 19:00,8,2.605,2.605,2.604,2.605,13
20160901|2016-06-07 20:00,8,2.612,2.613,2.612,2.613,12
20160901|2016-06-07 20:30,8,2.613,2.613,2.611,2.612,5
20160901|2016-06-07 21:00,8,2.612,2.612,2.611,2.612,14
20160901|2016-06-07 21:30,8,2.614,2.614,2.614,2.614,1
20160901|2016-06-07 22:00,8,2.615,2.616,2.615,2.616,3
20160901|2016-06-07 22:30,8,2.616,2.616,2.616,2.616,1
20160901|2016-06-07 23:00,8,2.619,2.619,2.619,2.619,1
20160901|2016-06-07 23:30,8,2.617,2.617,2.614,2.615,60
20160901|2016-06-08 00:00,8,2.615,2.615,2.615,2.615,11
20160901|2016-06-08 00:30,8,2.615,2.617,2.61,2.61,12
20160901|2016-06-08 01:30,8,2.607,2.607,2.607,2.607,1
20160901|2016-06-08 02:00,8,2.605,2.605,2.602,2.603,31
20160901|2016-06-08 02:30,8,2.603,2.603,2.603,2.603,5
20160901|2016-06-08 03:00,8,2.608,2.614,2.608,2.614,33
20160901|2016-06-08 03:30,8,2.614,2.618,2.614,2.616,25
20160901|2016-06-08 04:30,8,2.614,2.614,2.614,2.614,1
20160901|2016-06-08 05:00,8,2.609,2.614,2.609,2.61,16
20160901|2016-06-08 05:30,8,2.616,2.618,2.613,2.615,10
20160901|2016-06-08 06:00,8,2.614,2.617,2.614,2.615,24
20160901|2016-06-08 06:30,8,2.611,2.626,2.611,2.625,41
20160901|2016-06-08 07:00,8,2.621,2.621,2.603,2.611,611
20160901|2016-06-08 07:30,8,2.611,2.611,2.59,2.597,246
20160901|2016-06-08 08:00,8,2.6,2.613,2.593,2.593,432
20160901|2016-06-08 08:30,8,2.594,2.609,2.586,2.598,300
20160901|2016-06-08 09:00,8,2.6,2.607,2.592,2.599,344
20160901|2016-06-08 09:30,8,2.601,2.611,2.6,2.606,362
20160901|2016-06-08 10:00,8,2.607,2.611,2.596,2.599,283
20160901|2016-06-08 10:30,8,2.601,2.608,2.596,2.597,806
20160901|2016-06-08 11:00,8,2.597,2.6,2.591,2.593,332
20160901|2016-06-08 11:30,8,2.593,2.597,2.582,2.586,377
20160901|2016-06-08 12:00,8,2.586,2.586,2.578,2.582,274
20160901|2016-06-08 12:30,8,2.582,2.588,2.578,2.58,259
20160901|2016-06-08 13:00,8,2.581,2.596,2.581,2.589,860
20160901|2016-06-08 13:30,8,2.588,2.59,2.582,2.582,131
20160901|2016-06-08 14:00,8,2.581,2.585,2.579,2.585,36
20160901|2016-06-08 14:30,8,2.584,2.584,2.582,2.583,25
20160901|2016-06-08 15:00,8,2.581,2.592,2.581,2.585,119
20160901|2016-06-08 15:30,8,2.584,2.584,2.583,2.584,14
20160901|2016-06-08 17:30,9,2.583,2.583,2.583,2.583,2
20160901|2016-06-08 19:00,9,2.59,2.59,2.59,2.59,1
20160901|2016-06-08 19:30,9,2.59,2.59,2.59,2.59,1
20160901|2016-06-08 20:30,9,2.59,2.591,2.59,2.591,5
20160901|2016-06-08 21:00,9,2.586,2.586,2.586,2.586,1
20160901|2016-06-08 21:30,9,2.586,2.586,2.586,2.586,2
20160901|2016-06-09 01:00,9,2.59,2.593,2.59,2.593,7
20160901|2016-06-09 02:00,9,2.595,2.595,2.595,2.595,3
20160901|2016-06-09 02:30,9,2.59,2.59,2.589,2.589,10
20160901|2016-06-09 03:30,9,2.587,2.587,2.58,2.58,23
20160901|2016-06-09 04:00,9,2.58,2.581,2.577,2.577,10
20160901|2016-06-09 04:30,9,2.577,2.577,2.577,2.577,1
20160901|2016-06-09 05:00,9,2.578,2.58,2.576,2.579,5
20160901|2016-06-09 05:30,9,2.577,2.577,2.576,2.576,6
20160901|2016-06-09 06:00,9,2.578,2.593,2.578,2.592,32
20160901|2016-06-09 06:30,9,2.593,2.593,2.589,2.592,15
20160901|2016-06-09 07:00,9,2.593,2.602,2.593,2.594,97
20160901|2016-06-09 07:30,9,2.595,2.599,2.584,2.584,237
20160901|2016-06-09 08:00,9,2.583,2.591,2.575,2.585,276
20160901|2016-06-09 08:30,9,2.584,2.589,2.579,2.579,186
20160901|2016-06-09 09:00,9,2.577,2.585,2.573,2.581,348
20160901|2016-06-09 09:30,9,2.583,2.684,2.583,2.68,2821
20160901|2016-06-09 10:00,9,2.679,2.722,2.679,2.701,828
20160901|2016-06-09 10:30,9,2.702,2.719,2.701,2.716,852
20160901|2016-06-09 11:00,9,2.716,2.718,2.697,2.706,719
20160901|2016-06-09 11:30,9,2.706,2.71,2.699,2.704,262
20160901|2016-06-09 12:00,9,2.702,2.716,2.7,2.714,790
20160901|2016-06-09 12:30,9,2.712,2.727,2.711,2.724,523
20160901|2016-06-09 13:00,9,2.723,2.733,2.714,2.72,968
20160901|2016-06-09 13:30,9,2.719,2.72,2.711,2.712,567
20160901|2016-06-09 14:00,9,2.71,2.71,2.703,2.705,53
20160901|2016-06-09 14:30,9,2.705,2.706,2.702,2.706,84
20160901|2016-06-09 15:00,9,2.705,2.705,2.699,2.699,38
20160901|2016-06-09 15:30,9,2.701,2.703,2.695,2.695,52
20160901|2016-06-09 17:00,10,2.697,2.7,2.693,2.7,10
20160901|2016-06-09 17:30,10,2.695,2.695,2.695,2.695,1
20160901|2016-06-09 19:00,10,2.694,2.697,2.694,2.697,8
20160901|2016-06-09 20:00,10,2.696,2.697,2.696,2.697,5
20160901|2016-06-09 20:30,10,2.694,2.694,2.694,2.694,2
20160901|2016-06-09 21:00,10,2.696,2.701,2.696,2.701,4
20160901|2016-06-09 22:00,10,2.702,2.702,2.7,2.7,2
20160901|2016-06-09 22:30,10,2.702,2.703,2.702,2.703,2
20160901|2016-06-09 23:00,10,2.696,2.696,2.695,2.695,2
20160901|2016-06-09 23:30,10,2.706,2.706,2.702,2.702,4
20160901|2016-06-10 00:30,10,2.681,2.694,2.67,2.694,5
20160901|2016-06-10 01:00,10,2.692,2.693,2.689,2.693,4
20160901|2016-06-10 01:30,10,2.694,2.694,2.694,2.694,2
20160901|2016-06-10 02:00,10,2.691,2.692,2.69,2.692,3
20160901|2016-06-10 02:30,10,2.69,2.69,2.689,2.689,3
20160901|2016-06-10 03:00,10,2.685,2.685,2.679,2.679,10
20160901|2016-06-10 03:30,10,2.682,2.682,2.682,2.682,1
20160901|2016-06-10 04:00,10,2.677,2.681,2.675,2.681,5
20160901|2016-06-10 04:30,10,2.684,2.691,2.684,2.691,30
20160901|2016-06-10 05:00,10,2.685,2.69,2.684,2.69,3
20160901|2016-06-10 05:30,10,2.69,2.692,2.689,2.689,16
20160901|2016-06-10 06:00,10,2.691,2.691,2.685,2.686,21
20160901|2016-06-10 06:30,10,2.689,2.7,2.689,2.69,30
20160901|2016-06-10 07:00,10,2.692,2.7,2.684,2.696,210
20160901|2016-06-10 07:30,10,2.699,2.708,2.692,2.708,241
20160901|2016-06-10 08:00,10,2.709,2.712,2.68,2.682,742
20160901|2016-06-10 08:30,10,2.679,2.682,2.656,2.664,1139
20160901|2016-06-10 09:00,10,2.662,2.671,2.661,2.661,576
20160901|2016-06-10 09:30,10,2.661,2.663,2.654,2.663,1115
20160901|2016-06-10 10:00,10,2.661,2.67,2.661,2.667,393
20160901|2016-06-10 10:30,10,2.662,2.673,2.66,2.673,274
20160901|2016-06-10 11:00,10,2.671,2.676,2.666,2.675,190
20160901|2016-06-10 11:30,10,2.672,2.678,2.666,2.668,161
20160901|2016-06-10 12:00,10,2.667,2.671,2.665,2.668,202
20160901|2016-06-10 12:30,10,2.667,2.671,2.654,2.654,206
20160901|2016-06-10 13:00,10,2.653,2.662,2.648,2.655,1054
20160901|2016-06-10 13:30,10,2.655,2.663,2.655,2.661,345
20160901|2016-06-10 14:00,10,2.665,2.666,2.664,2.666,14
20160901|2016-06-10 14:30,10,2.667,2.672,2.667,2.67,9
20160901|2016-06-10 15:00,10,2.672,2.674,2.67,2.672,17
20160901|2016-06-10 15:30,10,2.673,2.675,2.673,2.675,18
20160901|2016-06-12 17:00,13,2.686,2.693,2.684,2.689,24
20160901|2016-06-12 17:30,13,2.686,2.686,2.686,2.686,3
20160901|2016-06-12 18:00,13,2.685,2.685,2.685,2.685,1
20160901|2016-06-12 18:30,13,2.685,2.685,2.685,2.685,2
20160901|2016-06-12 19:00,13,2.685,2.686,2.685,2.685,7
20160901|2016-06-12 20:00,13,2.685,2.686,2.685,2.686,13
20160901|2016-06-12 20:30,13,2.679,2.679,2.679,2.679,1
20160901|2016-06-12 22:30,13,2.683,2.685,2.683,2.685,14
20160901|2016-06-12 23:00,13,2.683,2.683,2.683,2.683,1
20160901|2016-06-12 23:30,13,2.685,2.687,2.685,2.687,4
20160901|2016-06-13 00:00,13,2.687,2.687,2.686,2.686,3
20160901|2016-06-13 00:30,13,2.687,2.689,2.687,2.689,10
20160901|2016-06-13 01:00,13,2.687,2.69,2.685,2.685,47
20160901|2016-06-13 01:30,13,2.688,2.69,2.688,2.69,5
20160901|2016-06-13 02:00,13,2.689,2.691,2.689,2.691,4
20160901|2016-06-13 02:30,13,2.685,2.685,2.685,2.685,1
20160901|2016-06-13 03:00,13,2.682,2.682,2.682,2.682,1
20160901|2016-06-13 03:30,13,2.682,2.687,2.682,2.687,14
20160901|2016-06-13 04:00,13,2.682,2.683,2.682,2.682,11
20160901|2016-06-13 04:30,13,2.685,2.685,2.685,2.685,6
20160901|2016-06-13 05:00,13,2.683,2.688,2.682,2.686,6
20160901|2016-06-13 05:30,13,2.691,2.695,2.691,2.694,14
20160901|2016-06-13 06:00,13,2.694,2.715,2.694,2.713,373
20160901|2016-06-13 06:30,13,2.714,2.724,2.71,2.71,97
20160901|2016-06-13 07:00,13,2.707,2.707,2.699,2.7,105
20160901|2016-06-13 07:30,13,2.702,2.714,2.702,2.707,226
20160901|2016-06-13 08:00,13,2.705,2.708,2.688,2.704,260
20160901|2016-06-13 08:30,13,2.706,2.711,2.701,2.706,290
20160901|2016-06-13 09:00,13,2.706,2.717,2.706,2.712,271
20160901|2016-06-13 09:30,13,2.711,2.713,2.7,2.7,128
20160901|2016-06-13 10:00,13,2.7,2.713,2.7,2.71,102
20160901|2016-06-13 10:30,13,2.71,2.714,2.706,2.707,211
20160901|2016-06-13 11:00,13,2.706,2.709,2.694,2.697,165
20160901|2016-06-13 11:30,13,2.695,2.705,2.692,2.701,116
20160901|2016-06-13 12:00,13,2.704,2.704,2.689,2.69,179
20160901|2016-06-13 12:30,13,2.691,2.691,2.676,2.678,236
20160901|2016-06-13 13:00,13,2.679,2.684,2.666,2.682,973
20160901|2016-06-13 13:30,13,2.682,2.683,2.677,2.678,141
20160901|2016-06-13 14:00,13,2.679,2.691,2.679,2.689,172
20160901|2016-06-13 14:30,13,2.689,2.689,2.687,2.689,42
20160901|2016-06-13 15:00,13,2.688,2.69,2.688,2.689,54
20160901|2016-06-13 15:30,13,2.686,2.686,2.67,2.68,202
20160901|2016-06-13 17:00,14,2.675,2.678,2.675,2.676,4
20160901|2016-06-13 19:00,14,2.677,2.681,2.677,2.681,5
20160901|2016-06-13 20:00,14,2.687,2.688,2.687,2.688,5
20160901|2016-06-13 20:30,14,2.689,2.689,2.687,2.687,8
20160901|2016-06-13 21:00,14,2.687,2.687,2.687,2.687,15
20160901|2016-06-13 21:30,14,2.687,2.687,2.687,2.687,6
20160901|2016-06-13 22:00,14,2.687,2.687,2.683,2.684,22
20160901|2016-06-13 22:30,14,2.684,2.685,2.684,2.685,10
20160901|2016-06-13 23:00,14,2.683,2.683,2.683,2.683,6
20160901|2016-06-13 23:30,14,2.682,2.683,2.682,2.683,5
20160901|2016-06-14 00:00,14,2.682,2.685,2.682,2.685,2
20160901|2016-06-14 00:30,14,2.682,2.682,2.682,2.682,1
20160901|2016-06-14 01:30,14,2.687,2.687,2.687,2.687,2
20160901|2016-06-14 02:00,14,2.68,2.682,2.68,2.682,6
20160901|2016-06-14 02:30,14,2.686,2.686,2.684,2.684,2
20160901|2016-06-14 03:00,14,2.683,2.685,2.681,2.681,3
20160901|2016-06-14 03:30,14,2.68,2.68,2.67,2.674,11
20160901|2016-06-14 04:00,14,2.67,2.674,2.67,2.67,11
20160901|2016-06-14 04:30,14,2.672,2.672,2.669,2.669,2
20160901|2016-06-14 05:00,14,2.667,2.668,2.662,2.668,8
20160901|2016-06-14 05:30,14,2.661,2.67,2.66,2.67,5
20160901|2016-06-14 06:00,14,2.671,2.676,2.671,2.676,5
20160901|2016-06-14 06:30,14,2.667,2.667,2.66,2.66,73
20160901|2016-06-14 07:00,14,2.658,2.663,2.638,2.648,450
20160901|2016-06-14 07:30,14,2.645,2.689,2.645,2.683,355
20160901|2016-06-14 08:00,14,2.682,2.697,2.661,2.664,297
20160901|2016-06-14 08:30,14,2.662,2.685,2.658,2.679,275
20160901|2016-06-14 09:00,14,2.675,2.689,2.675,2.683,280
20160901|2016-06-14 09:30,14,2.682,2.684,2.664,2.664,128
20160901|2016-06-14 10:00,14,2.662,2.671,2.662,2.67,116
20160901|2016-06-14 10:30,14,2.668,2.669,2.66,2.666,85
20160901|2016-06-14 11:00,14,2.666,2.684,2.666,2.68,132
20160901|2016-06-14 11:30,14,2.68,2.691,2.679,2.69,270
20160901|2016-06-14 12:00,14,2.69,2.703,2.69,2.693,620
20160901|2016-06-14 12:30,14,2.694,2.694,2.677,2.677,458
20160901|2016-06-14 13:00,14,2.678,2.693,2.676,2.692,1163
20160901|2016-06-14 13:30,14,2.693,2.693,2.685,2.685,188
20160901|2016-06-14 14:00,14,2.685,2.691,2.685,2.691,106
20160901|2016-06-14 14:30,14,2.691,2.691,2.685,2.687,59
20160901|2016-06-14 15:00,14,2.687,2.689,2.685,2.688,34
20160901|2016-06-14 15:30,14,2.688,2.69,2.687,2.689,26
20160901|2016-06-14 17:00,15,2.687,2.69,2.687,2.688,9
20160901|2016-06-14 17:30,15,2.689,2.689,2.689,2.689,1
20160901|2016-06-14 20:00,15,2.688,2.69,2.688,2.69,20
20160901|2016-06-14 22:30,15,2.69,2.69,2.69,2.69,2
20160901|2016-06-14 23:00,15,2.69,2.69,2.69,2.69,1
20160901|2016-06-14 23:30,15,2.69,2.691,2.689,2.691,4
20160901|2016-06-15 00:00,15,2.692,2.693,2.692,2.693,3
20160901|2016-06-15 00:30,15,2.69,2.693,2.69,2.693,15
20160901|2016-06-15 01:00,15,2.688,2.688,2.686,2.686,2
20160901|2016-06-15 01:30,15,2.69,2.69,2.69,2.69,10
20160901|2016-06-15 02:00,15,2.69,2.69,2.69,2.69,11
20160901|2016-06-15 03:00,15,2.685,2.688,2.685,2.686,3
20160901|2016-06-15 03:30,15,2.692,2.692,2.686,2.687,13
20160901|2016-06-15 04:00,15,2.684,2.684,2.684,2.684,1
20160901|2016-06-15 04:30,15,2.688,2.688,2.686,2.686,2
20160901|2016-06-15 05:00,15,2.686,2.69,2.684,2.689,14
20160901|2016-06-15 05:30,15,2.692,2.695,2.681,2.682,27
20160901|2016-06-15 06:00,15,2.685,2.69,2.683,2.69,4
20160901|2016-06-15 06:30,15,2.688,2.698,2.682,2.697,49
20160901|2016-06-15 07:00,15,2.695,2.704,2.678,2.694,240
20160901|2016-06-15 07:30,15,2.697,2.71,2.692,2.71,221
20160901|2016-06-15 08:00,15,2.71,2.711,2.688,2.703,396
20160901|2016-06-15 08:30,15,2.701,2.709,2.694,2.702,301
20160901|2016-06-15 09:00,15,2.701,2.705,2.696,2.697,182
20160901|2016-06-15 09:30,15,2.697,2.701,2.692,2.7,326
20160901|2016-06-15 10:00,15,2.7,2.707,2.698,2.702,259
20160901|2016-06-15 10:30,15,2.705,2.715,2.705,2.711,443
20160901|2016-06-15 11:00,15,2.71,2.71,2.684,2.688,297
20160901|2016-06-15 11:30,15,2.688,2.689,2.672,2.68,398
20160901|2016-06-15 12:00,15,2.679,2.691,2.678,2.691,672
20160901|2016-06-15 12:30,15,2.69,2.692,2.686,2.689,169
20160901|2016-06-15 13:00,15,2.69,2.69,2.676,2.681,750
20160901|2016-06-15 13:30,15,2.682,2.683,2.673,2.673,95
20160901|2016-06-15 14:00,15,2.673,2.677,2.673,2.675,9
20160901|2016-06-15 14:30,15,2.674,2.675,2.668,2.675,94
20160901|2016-06-15 15:00,15,2.674,2.677,2.673,2.676,72
20160901|2016-06-15 15:30,15,2.675,2.677,2.672,2.674,67
20160901|2016-06-15 17:00,16,2.676,2.68,2.673,2.676,15
20160901|2016-06-15 19:00,16,2.676,2.678,2.676,2.678,22
20160901|2016-06-15 19:30,16,2.678,2.678,2.676,2.676,8
20160901|2016-06-15 20:00,16,2.68,2.68,2.68,2.68,10
20160901|2016-06-15 21:00,16,2.68,2.68,2.68,2.68,5
20160901|2016-06-15 21:30,16,2.683,2.684,2.683,2.684,2
20160901|2016-06-16 00:00,16,2.677,2.677,2.67,2.67,12
20160901|2016-06-16 00:30,16,2.67,2.67,2.664,2.666,6
20160901|2016-06-16 02:00,16,2.672,2.672,2.666,2.666,6
20160901|2016-06-16 02:30,16,2.663,2.663,2.663,2.663,2
20160901|2016-06-16 03:00,16,2.666,2.667,2.666,2.667,5
20160901|2016-06-16 03:30,16,2.668,2.677,2.649,2.654,132
20160901|2016-06-16 04:00,16,2.656,2.66,2.656,2.66,2
20160901|2016-06-16 04:30,16,2.658,2.66,2.656,2.656,8
20160901|2016-06-16 05:00,16,2.657,2.657,2.648,2.651,17
20160901|2016-06-16 05:30,16,2.651,2.654,2.651,2.654,16
20160901|2016-06-16 06:00,16,2.654,2.66,2.654,2.66,22
20160901|2016-06-16 06:30,16,2.663,2.664,2.663,2.664,6
20160901|2016-06-16 07:00,16,2.663,2.679,2.663,2.678,226
20160901|2016-06-16 07:30,16,2.68,2.683,2.666,2.666,167
20160901|2016-06-16 08:00,16,2.664,2.673,2.658,2.671,332
20160901|2016-06-16 08:30,16,2.669,2.669,2.658,2.663,85
20160901|2016-06-16 09:00,16,2.666,2.7,2.664,2.7,294
20160901|2016-06-16 09:30,16,2.687,2.697,2.632,2.668,1430
20160901|2016-06-16 10:00,16,2.666,2.691,2.666,2.683,394
20160901|2016-06-16 10:30,16,2.682,2.706,2.681,2.696,461
20160901|2016-06-16 11:00,16,2.696,2.698,2.683,2.688,438
20160901|2016-06-16 11:30,16,2.688,2.691,2.671,2.69,432
20160901|2016-06-16 12:00,16,2.69,2.691,2.675,2.682,318
20160901|2016-06-16 12:30,16,2.678,2.678,2.656,2.66,431
20160901|2016-06-16 13:00,16,2.659,2.661,2.649,2.652,1032
20160901|2016-06-16 13:30,16,2.652,2.654,2.649,2.653,339
20160901|2016-06-16 14:00,16,2.653,2.659,2.653,2.659,15
20160901|2016-06-16 14:30,16,2.66,2.66,2.656,2.658,44
20160901|2016-06-16 15:00,16,2.66,2.66,2.65,2.653,119
20160901|2016-06-16 15:30,16,2.652,2.655,2.652,2.655,60
20160901|2016-06-16 17:00,17,2.652,2.656,2.652,2.653,8
20160901|2016-06-16 17:30,17,2.659,2.659,2.656,2.656,2
20160901|2016-06-16 18:00,17,2.655,2.655,2.655,2.655,1
20160901|2016-06-16 18:30,17,2.654,2.654,2.654,2.654,7
20160901|2016-06-16 19:00,17,2.657,2.657,2.655,2.655,11
20160901|2016-06-16 20:00,17,2.66,2.66,2.66,2.66,11
20160901|2016-06-16 20:30,17,2.659,2.661,2.659,2.661,12
20160901|2016-06-16 21:00,17,2.659,2.662,2.659,2.662,9
20160901|2016-06-16 21:30,17,2.663,2.663,2.663,2.663,1
20160901|2016-06-16 22:30,17,2.663,2.663,2.663,2.663,2
20160901|2016-06-16 23:00,17,2.663,2.666,2.663,2.663,13
20160901|2016-06-16 23:30,17,2.661,2.662,2.658,2.662,36
20160901|2016-06-17 00:00,17,2.662,2.663,2.661,2.661,20
20160901|2016-06-17 00:30,17,2.662,2.662,2.662,2.662,1
20160901|2016-06-17 01:00,17,2.663,2.663,2.638,2.642,64
20160901|2016-06-17 01:30,17,2.644,2.647,2.643,2.647,35
20160901|2016-06-17 02:00,17,2.647,2.651,2.647,2.651,36
20160901|2016-06-17 02:30,17,2.651,2.667,2.651,2.666,40
20160901|2016-06-17 03:00,17,2.662,2.667,2.662,2.667,6
20160901|2016-06-17 03:30,17,2.666,2.666,2.664,2.665,15
20160901|2016-06-17 04:00,17,2.664,2.664,2.664,2.664,1
20160901|2016-06-17 04:30,17,2.665,2.665,2.664,2.665,17
20160901|2016-06-17 05:00,17,2.666,2.666,2.65,2.658,63
20160901|2016-06-17 05:30,17,2.662,2.662,2.66,2.661,25
20160901|2016-06-17 06:00,17,2.658,2.658,2.65,2.652,42
20160901|2016-06-17 06:30,17,2.653,2.66,2.652,2.659,27
20160901|2016-06-17 07:00,17,2.658,2.662,2.65,2.655,46
20160901|2016-06-17 07:30,17,2.657,2.657,2.638,2.643,335
20160901|2016-06-17 08:00,17,2.643,2.672,2.643,2.669,462
20160901|2016-06-17 08:30,17,2.669,2.689,2.667,2.682,239
20160901|2016-06-17 09:00,17,2.682,2.686,2.674,2.686,176
20160901|2016-06-17 09:30,17,2.687,2.698,2.683,2.691,431
20160901|2016-06-17 10:00,17,2.691,2.691,2.682,2.682,71
20160901|2016-06-17 10:30,17,2.681,2.683,2.676,2.681,144
20160901|2016-06-17 11:00,17,2.682,2.682,2.67,2.676,211
20160901|2016-06-17 11:30,17,2.677,2.683,2.675,2.681,647
20160901|2016-06-17 12:00,17,2.682,2.685,2.679,2.684,334
20160901|2016-06-17 12:30,17,2.682,2.683,2.677,2.678,110
20160901|2016-06-17 13:00,17,2.679,2.69,2.675,2.688,2238
20160901|2016-06-17 13:30,17,2.688,2.697,2.685,2.694,470
20160901|2016-06-17 14:00,17,2.696,2.7,2.693,2.7,159
20160901|2016-06-17 14:30,17,2.699,2.705,2.692,2.704,73
20160901|2016-06-17 15:00,17,2.704,2.704,2.699,2.702,107
20160901|2016-06-17 15:30,17,2.703,2.705,2.702,2.705,16
20160901|2016-06-19 17:00,20,2.707,2.739,2.707,2.726,146
20160901|2016-06-19 17:30,20,2.729,2.729,2.729,2.729,25
20160901|2016-06-19 18:00,20,2.729,2.73,2.724,2.726,72
20160901|2016-06-19 18:30,20,2.724,2.724,2.716,2.716,31
20160901|2016-06-19 19:00,20,2.715,2.718,2.715,2.715,5
20160901|2016-06-19 20:00,20,2.718,2.719,2.718,2.719,10
20160901|2016-06-19 21:00,20,2.719,2.719,2.717,2.717,6
20160901|2016-06-19 22:00,20,2.72,2.721,2.72,2.721,2
20160901|2016-06-19 22:30,20,2.725,2.725,2.725,2.725,8
20160901|2016-06-19 23:00,20,2.725,2.725,2.724,2.724,3
20160901|2016-06-19 23:30,20,2.719,2.719,2.719,2.719,1
20160901|2016-06-20 00:00,20,2.715,2.716,2.715,2.716,3
20160901|2016-06-20 01:00,20,2.718,2.722,2.718,2.721,22
20160901|2016-06-20 02:00,20,2.718,2.722,2.718,2.722,16
20160901|2016-06-20 02:30,20,2.724,2.724,2.723,2.724,13
20160901|2016-06-20 03:00,20,2.722,2.729,2.722,2.724,7
20160901|2016-06-20 03:30,20,2.728,2.738,2.727,2.735,43
20160901|2016-06-20 04:00,20,2.737,2.742,2.737,2.739,82
20160901|2016-06-20 04:30,20,2.741,2.742,2.735,2.738,13
20160901|2016-06-20 05:00,20,2.738,2.738,2.724,2.728,25
20160901|2016-06-20 05:30,20,2.728,2.729,2.727,2.729,4
20160901|2016-06-20 06:00,20,2.728,2.728,2.725,2.725,20
20160901|2016-06-20 06:30,20,2.724,2.733,2.723,2.729,13
20160901|2016-06-20 07:00,20,2.728,2.732,2.719,2.722,186
20160901|2016-06-20 07:30,20,2.722,2.732,2.72,2.73,132
20160901|2016-06-20 08:00,20,2.73,2.73,2.709,2.712,464
20160901|2016-06-20 08:30,20,2.713,2.737,2.712,2.732,519
20160901|2016-06-20 09:00,20,2.732,2.74,2.726,2.732,336
20160901|2016-06-20 09:30,20,2.733,2.767,2.733,2.758,601
20160901|2016-06-20 10:00,20,2.758,2.785,2.752,2.785,745
20160901|2016-06-20 10:30,20,2.785,2.793,2.778,2.787,679
20160901|2016-06-20 11:00,20,2.79,2.796,2.78,2.795,288
20160901|2016-06-20 11:30,20,2.796,2.8,2.789,2.794,252
20160901|2016-06-20 12:00,20,2.792,2.799,2.79,2.799,354
20160901|2016-06-20 12:30,20,2.797,2.801,2.782,2.782,186
20160901|2016-06-20 13:00,20,2.784,2.798,2.774,2.797,744
20160901|2016-06-20 13:30,20,2.796,2.797,2.792,2.792,179
20160901|2016-06-20 14:00,20,2.792,2.792,2.781,2.781,95
20160901|2016-06-20 14:30,20,2.783,2.787,2.78,2.78,87
20160901|2016-06-20 15:00,20,2.781,2.787,2.779,2.784,50
20160901|2016-06-20 15:30,20,2.783,2.787,2.78,2.787,12
20160901|2016-06-20 17:00,21,2.791,2.797,2.783,2.783,10
20160901|2016-06-20 17:30,21,2.786,2.786,2.786,2.786,10
20160901|2016-06-20 18:00,21,2.785,2.785,2.785,2.785,1
20160901|2016-06-20 19:00,21,2.786,2.79,2.786,2.79,9
20160901|2016-06-20 19:30,21,2.79,2.791,2.79,2.79,15
20160901|2016-06-20 20:00,21,2.788,2.788,2.787,2.788,4
20160901|2016-06-20 20:30,21,2.788,2.797,2.788,2.791,78
20160901|2016-06-20 21:00,21,2.791,2.791,2.791,2.791,3
20160901|2016-06-20 21:30,21,2.79,2.79,2.79,2.79,1
20160901|2016-06-20 22:00,21,2.79,2.79,2.79,2.79,1
20160901|2016-06-20 23:00,21,2.788,2.788,2.788,2.788,4
20160901|2016-06-20 23:30,21,2.784,2.784,2.778,2.778,27
20160901|2016-06-21 00:00,21,2.775,2.777,2.771,2.771,103
20160901|2016-06-21 00:30,21,2.771,2.772,2.771,2.772,19
20160901|2016-06-21 01:00,21,2.77,2.77,2.76,2.769,35
20160901|2016-06-21 01:30,21,2.764,2.764,2.764,2.764,1
20160901|2016-06-21 02:00,21,2.768,2.771,2.764,2.771,25
20160901|2016-06-21 02:30,21,2.768,2.77,2.766,2.769,9
20160901|2016-06-21 03:00,21,2.767,2.768,2.765,2.765,6
20160901|2016-06-21 03:30,21,2.77,2.778,2.767,2.778,51
20160901|2016-06-21 04:00,21,2.777,2.78,2.773,2.775,32
20160901|2016-06-21 04:30,21,2.776,2.777,2.772,2.776,14
20160901|2016-06-21 05:00,21,2.775,2.783,2.771,2.781,22
20160901|2016-06-21 05:30,21,2.782,2.798,2.782,2.794,81
20160901|2016-06-21 06:00,21,2.793,2.795,2.787,2.792,62
20160901|2016-06-21 06:30,21,2.79,2.791,2.771,2.776,158
20160901|2016-06-21 07:00,21,2.772,2.79,2.771,2.776,157
20160901|2016-06-21 07:30,21,2.779,2.786,2.773,2.78,110
20160901|2016-06-21 08:00,21,2.779,2.798,2.777,2.795,255
20160901|2016-06-21 08:30,21,2.796,2.827,2.787,2.808,1015
20160901|2016-06-21 09:00,21,2.808,2.817,2.8,2.8,1023
20160901|2016-06-21 09:30,21,2.799,2.806,2.785,2.785,581
20160901|2016-06-21 10:00,21,2.786,2.807,2.778,2.806,303
20160901|2016-06-21 10:30,21,2.805,2.809,2.795,2.8,324
20160901|2016-06-21 11:00,21,2.799,2.807,2.793,2.799,280
20160901|2016-06-21 11:30,21,2.8,2.805,2.793,2.802,169
20160901|2016-06-21 12:00,21,2.803,2.804,2.798,2.803,102
20160901|2016-06-21 12:30,21,2.804,2.809,2.8,2.805,135
20160901|2016-06-21 13:00,21,2.806,2.816,2.8,2.814,1124
20160901|2016-06-21 13:30,21,2.813,2.815,2.805,2.808,411
20160901|2016-06-21 14:00,21,2.807,2.81,2.801,2.807,494
20160901|2016-06-21 14:30,21,2.804,2.804,2.799,2.802,103
20160901|2016-06-21 15:00,21,2.806,2.808,2.798,2.798,134
20160901|2016-06-21 15:30,21,2.803,2.808,2.803,2.807,58
20160901|2016-06-21 17:00,22,2.812,2.813,2.801,2.801,22
20160901|2016-06-21 17:30,22,2.804,2.805,2.799,2.799,3
20160901|2016-06-21 18:00,22,2.798,2.8,2.797,2.8,35
20160901|2016-06-21 18:30,22,2.8,2.8,2.795,2.795,8
20160901|2016-06-21 19:00,22,2.796,2.796,2.795,2.796,8
20160901|2016-06-21 20:00,22,2.8,2.8,2.8,2.8,8
20160901|2016-06-21 20:30,22,2.799,2.799,2.797,2.797,6
20160901|2016-06-21 21:00,22,2.798,2.798,2.795,2.795,8
20160901|2016-06-21 21:30,22,2.8,2.8,2.798,2.798,10
20160901|2016-06-21 23:00,22,2.794,2.796,2.794,2.794,4
20160901|2016-06-21 23:30,22,2.795,2.796,2.793,2.793,8
20160901|2016-06-22 00:00,22,2.794,2.813,2.792,2.811,86
20160901|2016-06-22 00:30,22,2.8,2.8,2.789,2.789,39
20160901|2016-06-22 01:00,22,2.791,2.793,2.789,2.793,8
20160901|2016-06-22 01:30,22,2.793,2.8,2.793,2.8,9
20160901|2016-06-22 02:00,22,2.806,2.808,2.802,2.805,17
20160901|2016-06-22 02:30,22,2.804,2.805,2.798,2.801,12
20160901|2016-06-22 03:00,22,2.8,2.803,2.795,2.801,15
20160901|2016-06-22 03:30,22,2.801,2.803,2.793,2.794,31
20160901|2016-06-22 04:00,22,2.791,2.792,2.785,2.788,32
20160901|2016-06-22 04:30,22,2.789,2.793,2.789,2.791,7
20160901|2016-06-22 05:00,22,2.788,2.792,2.786,2.787,9
20160901|2016-06-22 05:30,22,2.788,2.788,2.78,2.78,23
20160901|2016-06-22 06:00,22,2.783,2.783,2.774,2.781,41
20160901|2016-06-22 06:30,22,2.783,2.786,2.771,2.777,175
20160901|2016-06-22 07:00,22,2.778,2.805,2.777,2.8,268
20160901|2016-06-22 07:30,22,2.804,2.806,2.79,2.794,214
20160901|2016-06-22 08:00,22,2.794,2.815,2.786,2.812,416
20160901|2016-06-22 08:30,22,2.812,2.813,2.801,2.804,393
20160901|2016-06-22 09:00,22,2.804,2.807,2.798,2.803,358
20160901|2016-06-22 09:30,22,2.802,2.812,2.802,2.805,457
20160901|2016-06-22 10:00,22,2.807,2.81,2.803,2.803,150
20160901|2016-06-22 10:30,22,2.806,2.812,2.806,2.809,216
20160901|2016-06-22 11:00,22,2.809,2.81,2.802,2.806,109
20160901|2016-06-22 11:30,22,2.807,2.808,2.796,2.796,371
20160901|2016-06-22 12:00,22,2.795,2.795,2.76,2.76,479
20160901|2016-06-22 12:30,22,2.76,2.762,2.733,2.735,897
20160901|2016-06-22 13:00,22,2.735,2.754,2.721,2.721,1399
20160901|2016-06-22 13:30,22,2.721,2.726,2.718,2.718,543
20160901|2016-06-22 14:00,22,2.719,2.721,2.706,2.714,99
20160901|2016-06-22 14:30,22,2.713,2.72,2.712,2.72,38
20160901|2016-06-22 15:00,22,2.721,2.723,2.711,2.714,84
20160901|2016-06-22 15:30,22,2.713,2.714,2.711,2.712,25
20160901|2016-06-22 17:00,23,2.713,2.717,2.712,2.717,12
20160901|2016-06-22 17:30,23,2.714,2.715,2.714,2.715,22
20160901|2016-06-22 19:00,23,2.721,2.721,2.721,2.721,5
20160901|2016-06-22 19:30,23,2.725,2.725,2.724,2.724,5
20160901|2016-06-22 22:00,23,2.725,2.725,2.725,2.725,2
20160901|2016-06-22 22:30,23,2.722,2.725,2.722,2.722,5
20160901|2016-06-22 23:00,23,2.722,2.722,2.722,2.722,1
20160901|2016-06-22 23:30,23,2.727,2.727,2.727,2.727,1
20160901|2016-06-23 01:00,23,2.727,2.727,2.727,2.727,1
20160901|2016-06-23 01:30,23,2.728,2.728,2.725,2.725,23
20160901|2016-06-23 02:00,23,2.729,2.729,2.726,2.726,6
20160901|2016-06-23 02:30,23,2.728,2.729,2.721,2.729,5
20160901|2016-06-23 03:00,23,2.733,2.736,2.733,2.736,11
20160901|2016-06-23 03:30,23,2.732,2.732,2.728,2.728,2
20160901|2016-06-23 04:00,23,2.726,2.728,2.725,2.726,9
20160901|2016-06-23 04:30,23,2.726,2.726,2.72,2.726,11
20160901|2016-06-23 05:00,23,2.731,2.732,2.727,2.729,22
20160901|2016-06-23 05:30,23,2.719,2.726,2.715,2.719,10
20160901|2016-06-23 06:00,23,2.721,2.722,2.718,2.722,12
20160901|2016-06-23 06:30,23,2.725,2.725,2.696,2.701,463
20160901|2016-06-23 07:00,23,2.702,2.724,2.702,2.723,211
20160901|2016-06-23 07:30,23,2.72,2.723,2.693,2.7,229
20160901|2016-06-23 08:00,23,2.699,2.709,2.696,2.704,199
20160901|2016-06-23 08:30,23,2.706,2.726,2.706,2.723,214
20160901|2016-06-23 09:00,23,2.72,2.73,2.716,2.728,232
20160901|2016-06-23 09:30,23,2.725,2.725,2.663,2.675,1218
20160901|2016-06-23 10:00,23,2.672,2.744,2.67,2.73,601
20160901|2016-06-23 10:30,23,2.73,2.746,2.715,2.723,447
20160901|2016-06-23 11:00,23,2.723,2.733,2.723,2.724,245
20160901|2016-06-23 11:30,23,2.724,2.73,2.716,2.728,357
20160901|2016-06-23 12:00,23,2.729,2.763,2.729,2.745,356
20160901|2016-06-23 12:30,23,2.749,2.758,2.744,2.746,145
20160901|2016-06-23 13:00,23,2.748,2.759,2.736,2.739,1651
20160901|2016-06-23 13:30,23,2.741,2.743,2.732,2.733,240
20160901|2016-06-23 14:00,23,2.735,2.741,2.734,2.741,57
20160901|2016-06-23 14:30,23,2.737,2.741,2.737,2.738,298
20160901|2016-06-23 15:00,23,2.739,2.746,2.738,2.739,83
20160901|2016-06-23 15:30,23,2.741,2.743,2.74,2.74,7
20160901|2016-06-23 17:00,24,2.738,2.741,2.734,2.734,9
20160901|2016-06-23 17:30,24,2.735,2.735,2.735,2.735,1
20160901|2016-06-23 18:30,24,2.732,2.737,2.732,2.737,13
20160901|2016-06-23 19:00,24,2.73,2.73,2.726,2.726,13
20160901|2016-06-23 19:30,24,2.724,2.724,2.723,2.723,5
20160901|2016-06-23 20:00,24,2.723,2.729,2.723,2.729,8
20160901|2016-06-23 20:30,24,2.731,2.731,2.731,2.731,5
20160901|2016-06-23 21:30,24,2.702,2.707,2.676,2.676,147
20160901|2016-06-23 22:00,24,2.681,2.697,2.676,2.682,261
20160901|2016-06-23 22:30,24,2.684,2.686,2.669,2.669,160
20160901|2016-06-23 23:00,24,2.67,2.69,2.662,2.69,33
20160901|2016-06-23 23:30,24,2.69,2.697,2.677,2.684,65
20160901|2016-06-24 00:00,24,2.684,2.684,2.673,2.676,44
20160901|2016-06-24 00:30,24,2.679,2.689,2.679,2.689,30
20160901|2016-06-24 01:00,24,2.689,2.702,2.68,2.702,24
20160901|2016-06-24 01:30,24,2.703,2.735,2.7,2.735,72
20160901|2016-06-24 02:00,24,2.726,2.728,2.714,2.726,27
20160901|2016-06-24 02:30,24,2.728,2.729,2.721,2.729,7
20160901|2016-06-24 03:00,24,2.723,2.724,2.718,2.719,8
20160901|2016-06-24 03:30,24,2.721,2.728,2.721,2.728,6
20160901|2016-06-24 04:00,24,2.707,2.725,2.704,2.725,27
20160901|2016-06-24 04:30,24,2.722,2.722,2.707,2.707,13
20160901|2016-06-24 05:00,24,2.716,2.717,2.708,2.709,636
20160901|2016-06-24 05:30,24,2.709,2.733,2.703,2.709,974
20160901|2016-06-24 06:00,24,2.709,2.712,2.704,2.705,271
20160901|2016-06-24 06:30,24,2.707,2.723,2.707,2.72,244
20160901|2016-06-24 07:00,24,2.721,2.731,2.715,2.716,803
20160901|2016-06-24 07:30,24,2.716,2.721,2.692,2.693,449
20160901|2016-06-24 08:00,24,2.693,2.717,2.691,2.704,461
20160901|2016-06-24 08:30,24,2.703,2.711,2.696,2.702,149
20160901|2016-06-24 09:00,24,2.7,2.711,2.696,2.71,1089
20160901|2016-06-24 09:30,24,2.711,2.728,2.711,2.722,747
20160901|2016-06-24 10:00,24,2.723,2.733,2.716,2.73,168
20160901|2016-06-24 10:30,24,2.729,2.729,2.713,2.713,318
20160901|2016-06-24 11:00,24,2.714,2.716,2.71,2.71,136
20160901|2016-06-24 11:30,24,2.711,2.723,2.709,2.718,92
20160901|2016-06-24 12:00,24,2.72,2.722,2.719,2.72,21
20160901|2016-06-24 12:30,24,2.72,2.72,2.714,2.72,77
20160901|2016-06-24 13:00,24,2.72,2.724,2.698,2.699,1562
20160901|2016-06-24 13:30,24,2.701,2.705,2.698,2.701,546
20160901|2016-06-24 14:00,24,2.7,2.702,2.694,2.697,83
20160901|2016-06-24 14:30,24,2.699,2.705,2.699,2.701,21
20160901|2016-06-24 15:00,24,2.701,2.707,2.701,2.705,70
20160901|2016-06-24 15:30,24,2.706,2.709,2.704,2.708,208
20160901|2016-06-26 17:00,27,2.68,2.687,2.677,2.681,88
20160901|2016-06-26 17:30,27,2.675,2.678,2.675,2.678,3
20160901|2016-06-26 18:00,27,2.683,2.69,2.683,2.69,41
20160901|2016-06-26 18:30,27,2.68,2.68,2.68,2.68,1
20160901|2016-06-26 19:00,27,2.685,2.685,2.685,2.685,1
20160901|2016-06-26 20:30,27,2.689,2.691,2.689,2.691,2
20160901|2016-06-26 21:00,27,2.69,2.69,2.69,2.69,8
20160901|2016-06-26 21:30,27,2.69,2.69,2.69,2.69,2
20160901|2016-06-26 23:00,27,2.69,2.69,2.69,2.69,2
20160901|2016-06-26 23:30,27,2.69,2.69,2.69,2.69,11
20160901|2016-06-27 00:00,27,2.691,2.691,2.691,2.691,1
20160901|2016-06-27 00:30,27,2.695,2.698,2.694,2.698,27
20160901|2016-06-27 01:00,27,2.698,2.699,2.697,2.698,17
20160901|2016-06-27 01:30,27,2.698,2.712,2.698,2.711,54
20160901|2016-06-27 02:00,27,2.707,2.731,2.707,2.728,64
20160901|2016-06-27 02:30,27,2.73,2.73,2.729,2.729,7
20160901|2016-06-27 03:00,27,2.73,2.731,2.729,2.731,8
20160901|2016-06-27 03:30,27,2.731,2.731,2.727,2.729,12
20160901|2016-06-27 04:00,27,2.734,2.747,2.729,2.729,62
20160901|2016-06-27 04:30,27,2.738,2.738,2.73,2.73,6
20160901|2016-06-27 05:00,27,2.737,2.737,2.712,2.725,35
20160901|2016-06-27 05:30,27,2.716,2.721,2.702,2.702,38
20160901|2016-06-27 06:00,27,2.707,2.708,2.702,2.708,17
20160901|2016-06-27 06:30,27,2.708,2.717,2.708,2.71,65
20160901|2016-06-27 07:00,27,2.712,2.716,2.705,2.716,201
20160901|2016-06-27 07:30,27,2.715,2.755,2.712,2.75,1015
20160901|2016-06-27 08:00,27,2.75,2.759,2.739,2.75,751
20160901|2016-06-27 08:30,27,2.749,2.75,2.738,2.747,590
20160901|2016-06-27 09:00,27,2.747,2.749,2.718,2.724,963
20160901|2016-06-27 09:30,27,2.722,2.733,2.714,2.731,951
20160901|2016-06-27 10:00,27,2.73,2.733,2.723,2.729,516
20160901|2016-06-27 10:30,27,2.728,2.732,2.725,2.728,623
20160901|2016-06-27 11:00,27,2.728,2.73,2.723,2.728,343
20160901|2016-06-27 11:30,27,2.727,2.73,2.71,2.728,802
20160901|2016-06-27 12:00,27,2.728,2.744,2.727,2.743,502
20160901|2016-06-27 12:30,27,2.742,2.744,2.736,2.744,482
20160901|2016-06-27 13:00,27,2.744,2.748,2.731,2.746,2314
20160901|2016-06-27 13:30,27,2.745,2.752,2.744,2.749,807
20160901|2016-06-27 14:00,27,2.75,2.763,2.75,2.76,281
20160901|2016-06-27 14:30,27,2.76,2.764,2.757,2.761,189
20160901|2016-06-27 15:00,27,2.762,2.763,2.752,2.754,68
20160901|2016-06-27 15:30,27,2.754,2.761,2.754,2.759,14
20160901|2016-06-27 17:00,28,2.752,2.76,2.752,2.76,8
20160901|2016-06-27 17:30,28,2.753,2.754,2.753,2.753,14
20160901|2016-06-27 19:30,28,2.752,2.752,2.749,2.75,4
20160901|2016-06-27 20:00,28,2.75,2.75,2.748,2.748,3
20160901|2016-06-27 21:00,28,2.75,2.752,2.75,2.752,11
20160901|2016-06-27 21:30,28,2.751,2.752,2.751,2.751,4
20160901|2016-06-27 22:00,28,2.75,2.752,2.75,2.752,3
20160901|2016-06-27 22:30,28,2.753,2.753,2.75,2.75,3
20160901|2016-06-27 23:00,28,2.75,2.761,2.75,2.761,5
20160901|2016-06-27 23:30,28,2.76,2.76,2.748,2.748,8
20160901|2016-06-28 00:00,28,2.752,2.764,2.752,2.764,5
20160901|2016-06-28 00:30,28,2.762,2.762,2.761,2.762,3
20160901|2016-06-28 01:00,28,2.763,2.774,2.763,2.769,58
20160901|2016-06-28 01:30,28,2.768,2.769,2.762,2.764,12
20160901|2016-06-28 02:00,28,2.769,2.771,2.769,2.769,16
20160901|2016-06-28 02:30,28,2.773,2.776,2.771,2.774,21
20160901|2016-06-28 03:00,28,2.774,2.777,2.771,2.771,23
20160901|2016-06-28 03:30,28,2.774,2.79,2.772,2.784,93
20160901|2016-06-28 04:00,28,2.783,2.785,2.775,2.779,19
20160901|2016-06-28 04:30,28,2.784,2.795,2.782,2.795,18
20160901|2016-06-28 05:00,28,2.799,2.8,2.79,2.799,67
20160901|2016-06-28 05:30,28,2.794,2.804,2.793,2.798,74
20160901|2016-06-28 06:00,28,2.797,2.81,2.797,2.81,129
20160901|2016-06-28 06:30,28,2.808,2.821,2.805,2.818,558
20160901|2016-06-28 07:00,28,2.817,2.848,2.809,2.835,1055
20160901|2016-06-28 07:30,28,2.834,2.863,2.833,2.84,1906
20160901|2016-06-28 08:00,28,2.84,2.847,2.816,2.836,1622
20160901|2016-06-28 08:30,28,2.836,2.845,2.832,2.841,838
20160901|2016-06-28 09:00,28,2.841,2.847,2.817,2.825,1398
20160901|2016-06-28 09:30,28,2.826,2.842,2.824,2.837,751
20160901|2016-06-28 10:00,28,2.838,2.85,2.833,2.85,783
20160901|2016-06-28 10:30,28,2.85,2.857,2.846,2.856,724
20160901|2016-06-28 11:00,28,2.857,2.859,2.851,2.856,438
20160901|2016-06-28 11:30,28,2.857,2.869,2.854,2.869,1083
20160901|2016-06-28 12:00,28,2.868,2.875,2.859,2.862,1084
20160901|2016-06-28 12:30,28,2.862,2.882,2.852,2.879,1416
20160901|2016-06-28 13:00,28,2.88,2.893,2.873,2.891,5289
20160901|2016-06-28 13:30,28,2.891,2.891,2.881,2.885,1098
20160901|2016-06-28 14:00,28,2.884,2.888,2.875,2.878,397
20160901|2016-06-28 14:30,28,2.879,2.881,2.877,2.878,205
20160901|2016-06-28 15:00,28,2.877,2.879,2.869,2.871,156
20160901|2016-06-28 15:30,28,2.868,2.868,2.863,2.867,51
20160901|2016-06-28 17:00,29,2.867,2.867,2.867,2.867,1
20160901|2016-06-28 18:00,29,2.865,2.865,2.865,2.865,2
20160901|2016-06-28 18:30,29,2.863,2.866,2.862,2.864,20
20160901|2016-06-28 19:00,29,2.865,2.868,2.865,2.868,19
20160901|2016-06-28 19:30,29,2.868,2.869,2.866,2.866,23
20160901|2016-06-28 20:00,29,2.866,2.868,2.866,2.868,2
20160901|2016-06-28 20:30,29,2.867,2.867,2.865,2.865,4
20160901|2016-06-28 21:00,29,2.867,2.867,2.866,2.866,4
20160901|2016-06-28 21:30,29,2.866,2.866,2.863,2.863,46
20160901|2016-06-28 22:00,29,2.863,2.863,2.857,2.857,140
20160901|2016-06-28 22:30,29,2.862,2.862,2.862,2.862,1
20160901|2016-06-28 23:00,29,2.862,2.866,2.862,2.865,66
20160901|2016-06-28 23:30,29,2.866,2.866,2.864,2.866,7
20160901|2016-06-29 00:30,29,2.864,2.865,2.864,2.865,3
20160901|2016-06-29 01:00,29,2.869,2.87,2.866,2.869,15
20160901|2016-06-29 01:30,29,2.869,2.872,2.869,2.872,6
20160901|2016-06-29 02:00,29,2.873,2.879,2.873,2.879,47
20160901|2016-06-29 02:30,29,2.879,2.879,2.868,2.868,57
20160901|2016-06-29 03:00,29,2.866,2.873,2.866,2.872,30
20160901|2016-06-29 03:30,29,2.872,2.877,2.87,2.877,28
20160901|2016-06-29 04:00,29,2.876,2.88,2.876,2.878,53
20160901|2016-06-29 04:30,29,2.878,2.879,2.875,2.878,23
20160901|2016-06-29 05:00,29,2.878,2.878,2.867,2.87,37
20160901|2016-06-29 05:30,29,2.869,2.878,2.869,2.877,42
20160901|2016-06-29 06:00,29,2.877,2.922,2.877,2.914,535
20160901|2016-06-29 06:30,29,2.915,2.943,2.907,2.935,763
20160901|2016-06-29 07:00,29,2.933,2.947,2.919,2.935,1340
20160901|2016-06-29 07:30,29,2.934,2.964,2.93,2.941,2786
20160901|2016-06-29 08:00,29,2.942,2.943,2.904,2.904,3532
20160901|2016-06-29 08:30,29,2.905,2.905,2.853,2.858,3770
20160901|2016-06-29 09:00,29,2.858,2.876,2.846,2.869,2144
20160901|2016-06-29 09:30,29,2.869,2.886,2.862,2.885,1055
20160901|2016-06-29 10:00,29,2.885,2.893,2.874,2.89,1086
20160901|2016-06-29 10:30,29,2.89,2.893,2.884,2.887,543
20160901|2016-06-29 11:00,29,2.887,2.887,2.854,2.865,1578
20160901|2016-06-29 11:30,29,2.864,2.864,2.84,2.846,1307
20160901|2016-06-29 12:00,29,2.845,2.856,2.845,2.851,497
20160901|2016-06-29 12:30,29,2.852,2.862,2.847,2.85,816
20160901|2016-06-29 13:00,29,2.851,2.865,2.851,2.859,1395
20160901|2016-06-29 13:30,29,2.859,2.861,2.852,2.853,636
20160901|2016-06-29 14:00,29,2.852,2.852,2.847,2.85,186
20160901|2016-06-29 14:30,29,2.847,2.852,2.847,2.851,162
20160901|2016-06-29 15:00,29,2.851,2.856,2.85,2.851,117
20160901|2016-06-29 15:30,29,2.854,2.859,2.854,2.859,63
20160901|2016-06-29 17:00,30,2.859,2.859,2.859,2.859,16
20160901|2016-06-29 17:30,30,2.859,2.861,2.859,2.861,3
20160901|2016-06-29 18:00,30,2.861,2.861,2.861,2.861,1
20160901|2016-06-29 18:30,30,2.864,2.865,2.862,2.865,8
20160901|2016-06-29 19:00,30,2.866,2.866,2.866,2.866,5
20160901|2016-06-29 19:30,30,2.867,2.868,2.859,2.86,25
20160901|2016-06-29 20:00,30,2.863,2.863,2.863,2.863,2
20160901|2016-06-29 20:30,30,2.862,2.862,2.862,2.862,4
20160901|2016-06-29 21:00,30,2.861,2.861,2.861,2.861,1
20160901|2016-06-29 21:30,30,2.863,2.863,2.863,2.863,1
20160901|2016-06-29 22:30,30,2.863,2.864,2.863,2.864,3
20160901|2016-06-29 23:30,30,2.861,2.861,2.859,2.859,6
20160901|2016-06-30 00:00,30,2.861,2.865,2.856,2.856,26
20160901|2016-06-30 00:30,30,2.857,2.857,2.856,2.857,8
20160901|2016-06-30 01:00,30,2.857,2.857,2.849,2.85,69
20160901|2016-06-30 01:30,30,2.85,2.85,2.85,2.85,2
20160901|2016-06-30 02:00,30,2.854,2.855,2.85,2.855,19
20160901|2016-06-30 02:30,30,2.855,2.861,2.855,2.861,62
20160901|2016-06-30 03:00,30,2.862,2.864,2.858,2.858,98
20160901|2016-06-30 03:30,30,2.86,2.866,2.86,2.863,62
20160901|2016-06-30 04:00,30,2.863,2.866,2.862,2.864,13
20160901|2016-06-30 04:30,30,2.866,2.888,2.866,2.888,109
20160901|2016-06-30 05:00,30,2.882,2.882,2.871,2.871,35
20160901|2016-06-30 05:30,30,2.869,2.871,2.86,2.866,56
20160901|2016-06-30 06:00,30,2.861,2.886,2.854,2.882,118
20160901|2016-06-30 06:30,30,2.882,2.884,2.857,2.859,133
20160901|2016-06-30 07:00,30,2.86,2.869,2.844,2.847,355
20160901|2016-06-30 07:30,30,2.848,2.875,2.845,2.873,759
20160901|2016-06-30 08:00,30,2.874,2.889,2.866,2.883,1229
20160901|2016-06-30 08:30,30,2.885,2.888,2.877,2.884,868
20160901|2016-06-30 09:00,30,2.886,2.907,2.883,2.904,1472
20160901|2016-06-30 09:30,30,2.906,2.935,2.856,2.87,4461
20160901|2016-06-30 10:00,30,2.87,2.893,2.868,2.89,827
20160901|2016-06-30 10:30,30,2.891,2.901,2.889,2.895,420
20160901|2016-06-30 11:00,30,2.895,2.897,2.88,2.893,636
20160901|2016-06-30 11:30,30,2.894,2.9,2.874,2.892,606
20160901|2016-06-30 12:00,30,2.893,2.925,2.888,2.915,1383
20160901|2016-06-30 12:30,30,2.914,2.919,2.895,2.919,1040
20160901|2016-06-30 13:00,30,2.918,2.928,2.904,2.915,4580
20160901|2016-06-30 13:30,30,2.915,2.924,2.91,2.915,1125
20160901|2016-06-30 14:00,30,2.915,2.92,2.91,2.912,470
20160901|2016-06-30 14:30,30,2.911,2.911,2.906,2.909,254
20160901|2016-06-30 15:00,30,2.91,2.92,2.908,2.919,259
20160901|2016-06-30 15:30,30,2.92,2.93,2.919,2.925,136
20160901|2016-06-30 17:00,1,2.922,2.927,2.922,2.922,10
20160901|2016-06-30 17:30,1,2.927,2.929,2.927,2.929,2
20160901|2016-06-30 18:00,1,2.927,2.931,2.927,2.93,10
20160901|2016-06-30 19:00,1,2.927,2.928,2.926,2.926,3
20160901|2016-06-30 20:30,1,2.929,2.929,2.929,2.929,1
20160901|2016-06-30 21:00,1,2.929,2.931,2.929,2.931,5
20160901|2016-06-30 21:30,1,2.933,2.934,2.933,2.934,4
20160901|2016-06-30 22:00,1,2.933,2.933,2.93,2.93,13
20160901|2016-06-30 22:30,1,2.931,2.931,2.93,2.93,6
20160901|2016-06-30 23:00,1,2.93,2.933,2.926,2.926,24
20160901|2016-06-30 23:30,1,2.928,2.952,2.928,2.951,30
20160901|2016-07-01 00:00,1,2.951,2.951,2.927,2.927,32
20160901|2016-07-01 00:30,1,2.929,2.946,2.917,2.935,37
20160901|2016-07-01 01:00,1,2.927,2.93,2.92,2.929,4
20160901|2016-07-01 01:30,1,2.933,2.95,2.933,2.937,25
20160901|2016-07-01 02:00,1,2.93,2.938,2.926,2.934,40
20160901|2016-07-01 02:30,1,2.936,2.936,2.928,2.934,15
20160901|2016-07-01 03:00,1,2.935,2.938,2.927,2.933,21
20160901|2016-07-01 03:30,1,2.924,2.942,2.924,2.927,115
20160901|2016-07-01 04:00,1,2.926,2.942,2.925,2.933,201
20160901|2016-07-01 04:30,1,2.931,2.94,2.923,2.936,109
20160901|2016-07-01 05:00,1,2.935,2.949,2.927,2.934,87
20160901|2016-07-01 05:30,1,2.93,2.936,2.925,2.928,103
20160901|2016-07-01 06:00,1,2.928,2.932,2.916,2.929,313
20160901|2016-07-01 06:30,1,2.929,2.934,2.919,2.93,164
20160901|2016-07-01 07:00,1,2.929,2.929,2.903,2.917,760
20160901|2016-07-01 07:30,1,2.917,2.917,2.888,2.898,1500
20160901|2016-07-01 08:00,1,2.899,2.904,2.883,2.887,884
20160901|2016-07-01 08:30,1,2.886,2.913,2.885,2.907,1068
20160901|2016-07-01 09:00,1,2.907,2.923,2.902,2.921,1883
20160901|2016-07-01 09:30,1,2.921,2.927,2.913,2.922,615
20160901|2016-07-01 10:00,1,2.922,2.945,2.919,2.937,839
20160901|2016-07-01 10:30,1,2.938,2.962,2.938,2.958,1189
20160901|2016-07-01 11:00,1,2.958,2.973,2.955,2.96,1334
20160901|2016-07-01 11:30,1,2.961,2.965,2.955,2.956,565
20160901|2016-07-01 12:00,1,2.956,2.957,2.946,2.954,461
20160901|2016-07-01 12:30,1,2.955,2.955,2.945,2.95,700
20160901|2016-07-01 13:00,1,2.951,2.985,2.951,2.985,2302
20160901|2016-07-01 13:30,1,2.984,2.987,2.978,2.986,496
20160901|2016-07-01 14:00,1,2.985,2.99,2.979,2.979,344
20160901|2016-07-01 14:30,1,2.979,2.983,2.977,2.982,271
20160901|2016-07-01 15:00,1,2.983,2.983,2.979,2.981,44
20160901|2016-07-01 15:30,1,2.983,2.984,2.982,2.983,25
20160901|2016-07-03 17:00,5,2.915,2.915,2.88,2.891,243
20160901|2016-07-03 17:30,5,2.893,2.912,2.884,2.89,57
20160901|2016-07-03 18:00,5,2.89,2.893,2.89,2.893,2
20160901|2016-07-03 18:30,5,2.901,2.903,2.901,2.902,32
20160901|2016-07-03 19:00,5,2.902,2.903,2.898,2.898,32
20160901|2016-07-03 19:30,5,2.902,2.903,2.902,2.903,18
20160901|2016-07-03 20:00,5,2.902,2.904,2.899,2.902,27
20160901|2016-07-03 20:30,5,2.903,2.904,2.903,2.904,10
20160901|2016-07-03 21:00,5,2.903,2.904,2.901,2.901,17
20160901|2016-07-03 21:30,5,2.901,2.901,2.899,2.901,25
20160901|2016-07-03 22:00,5,2.901,2.901,2.897,2.897,30
20160901|2016-07-03 22:30,5,2.901,2.903,2.901,2.901,4
20160901|2016-07-03 23:00,5,2.894,2.895,2.892,2.892,27
20160901|2016-07-03 23:30,5,2.891,2.893,2.89,2.893,6
20160901|2016-07-04 00:00,5,2.893,2.894,2.892,2.892,6
20160901|2016-07-04 00:30,5,2.891,2.893,2.889,2.893,12
20160901|2016-07-04 01:00,5,2.894,2.895,2.893,2.894,8
20160901|2016-07-04 01:30,5,2.895,2.897,2.895,2.895,42
20160901|2016-07-04 02:00,5,2.895,2.9,2.895,2.898,50
20160901|2016-07-04 02:30,5,2.9,2.906,2.899,2.902,32
20160901|2016-07-04 03:00,5,2.899,2.903,2.896,2.896,56
20160901|2016-07-04 03:30,5,2.897,2.9,2.895,2.899,40
20160901|2016-07-04 04:00,5,2.899,2.914,2.899,2.914,118
20160901|2016-07-04 04:30,5,2.914,2.92,2.909,2.912,121
20160901|2016-07-04 05:00,5,2.912,2.922,2.908,2.922,134
20160901|2016-07-04 05:30,5,2.922,2.942,2.922,2.937,159
20160901|2016-07-04 06:00,5,2.942,2.944,2.919,2.928,158
20160901|2016-07-04 06:30,5,2.925,2.926,2.918,2.92,60
20160901|2016-07-04 07:00,5,2.92,2.927,2.92,2.925,26
20160901|2016-07-04 07:30,5,2.928,2.943,2.927,2.928,123
20160901|2016-07-04 08:00,5,2.926,2.936,2.923,2.924,208
20160901|2016-07-04 08:30,5,2.925,2.928,2.897,2.897,262
20160901|2016-07-04 09:00,5,2.896,2.899,2.894,2.899,182
20160901|2016-07-04 09:30,5,2.898,2.899,2.883,2.884,142
20160901|2016-07-04 10:00,5,2.884,2.896,2.883,2.89,194
20160901|2016-07-04 10:30,5,2.891,2.897,2.887,2.888,129
20160901|2016-07-04 11:00,5,2.892,2.91,2.892,2.91,83
20160901|2016-07-04 11:30,5,2.909,2.911,2.904,2.906,44
20160901|2016-07-04 17:00,5,2.917,2.917,2.915,2.915,3
20160901|2016-07-04 17:30,5,2.922,2.922,2.916,2.916,13
20160901|2016-07-04 18:00,5,2.915,2.915,2.915,2.915,1
20160901|2016-07-04 18:30,5,2.916,2.917,2.91,2.911,12
20160901|2016-07-04 19:00,5,2.911,2.911,2.911,2.911,2
20160901|2016-07-04 19:30,5,2.912,2.912,2.908,2.908,2
20160901|2016-07-04 20:00,5,2.908,2.91,2.908,2.909,4
20160901|2016-07-04 20:30,5,2.913,2.913,2.913,2.913,1
20160901|2016-07-04 21:00,5,2.908,2.911,2.908,2.911,2
20160901|2016-07-04 21:30,5,2.91,2.91,2.906,2.906,2
20160901|2016-07-04 22:00,5,2.908,2.908,2.908,2.908,1
20160901|2016-07-04 22:30,5,2.908,2.908,2.908,2.908,1
20160901|2016-07-04 23:00,5,2.912,2.912,2.909,2.91,27
20160901|2016-07-04 23:30,5,2.912,2.912,2.909,2.91,5
20160901|2016-07-05 00:00,5,2.912,2.912,2.912,2.912,1
20160901|2016-07-05 01:00,5,2.908,2.908,2.907,2.907,4
20160901|2016-07-05 01:30,5,2.907,2.92,2.907,2.912,48
20160901|2016-07-05 02:00,5,2.913,2.921,2.913,2.914,52
20160901|2016-07-05 02:30,5,2.912,2.914,2.912,2.912,11
20160901|2016-07-05 03:00,5,2.911,2.914,2.907,2.913,75
20160901|2016-07-05 03:30,5,2.913,2.929,2.913,2.922,102
20160901|2016-07-05 04:00,5,2.921,2.921,2.882,2.901,280
20160901|2016-07-05 04:30,5,2.902,2.926,2.882,2.896,352
20160901|2016-07-05 05:00,5,2.895,2.918,2.894,2.915,204
20160901|2016-07-05 05:30,5,2.913,2.919,2.9,2.912,164
20160901|2016-07-05 06:00,5,2.912,2.918,2.88,2.888,407
20160901|2016-07-05 06:30,5,2.887,2.893,2.853,2.86,808
20160901|2016-07-05 07:00,5,2.86,2.861,2.846,2.854,874
20160901|2016-07-05 07:30,5,2.853,2.859,2.827,2.834,2411
20160901|2016-07-05 08:00,5,2.835,2.837,2.799,2.82,3561
20160901|2016-07-05 08:30,5,2.82,2.823,2.799,2.803,2295
20160901|2016-07-05 09:00,5,2.803,2.805,2.795,2.802,1855
20160901|2016-07-05 09:30,5,2.803,2.805,2.782,2.792,2156
20160901|2016-07-05 10:00,5,2.791,2.793,2.775,2.781,1290
20160901|2016-07-05 10:30,5,2.781,2.781,2.766,2.768,1060
20160901|2016-07-05 11:00,5,2.768,2.77,2.754,2.762,1094
20160901|2016-07-05 11:30,5,2.762,2.763,2.752,2.76,1073
20160901|2016-07-05 12:00,5,2.76,2.791,2.756,2.78,1262
20160901|2016-07-05 12:30,5,2.781,2.789,2.769,2.775,809
20160901|2016-07-05 13:00,5,2.776,2.785,2.754,2.757,4005
20160901|2016-07-05 13:30,5,2.758,2.764,2.756,2.757,738
20160901|2016-07-05 14:00,5,2.758,2.76,2.754,2.758,462
20160901|2016-07-05 14:30,5,2.758,2.761,2.753,2.755,630
20160901|2016-07-05 15:00,5,2.755,2.764,2.753,2.764,336
20160901|2016-07-05 15:30,5,2.765,2.77,2.765,2.769,66
20160901|2016-07-05 17:00,6,2.765,2.774,2.765,2.774,31
20160901|2016-07-05 17:30,6,2.774,2.776,2.774,2.776,4
20160901|2016-07-05 18:00,6,2.775,2.777,2.772,2.772,6
20160901|2016-07-05 18:30,6,2.772,2.775,2.772,2.773,8
20160901|2016-07-05 19:00,6,2.774,2.774,2.773,2.774,5
20160901|2016-07-05 19:30,6,2.771,2.771,2.771,2.771,1
20160901|2016-07-05 20:00,6,2.774,2.776,2.773,2.773,4
20160901|2016-07-05 20:30,6,2.771,2.776,2.771,2.776,6
20160901|2016-07-05 21:00,6,2.774,2.774,2.774,2.774,2
20160901|2016-07-05 21:30,6,2.774,2.775,2.773,2.773,8
20160901|2016-07-05 22:00,6,2.775,2.775,2.772,2.774,14
20160901|2016-07-05 22:30,6,2.775,2.776,2.773,2.775,7
20160901|2016-07-05 23:00,6,2.774,2.775,2.774,2.775,2
20160901|2016-07-05 23:30,6,2.777,2.777,2.774,2.776,4
20160901|2016-07-06 00:00,6,2.777,2.78,2.776,2.78,13
20160901|2016-07-06 00:30,6,2.778,2.785,2.778,2.784,6
20160901|2016-07-06 01:00,6,2.784,2.785,2.782,2.783,19
20160901|2016-07-06 01:30,6,2.783,2.785,2.782,2.784,14
20160901|2016-07-06 02:00,6,2.785,2.788,2.785,2.787,33
20160901|2016-07-06 02:30,6,2.787,2.796,2.787,2.792,80
20160901|2016-07-06 03:00,6,2.794,2.797,2.788,2.794,35
20160901|2016-07-06 03:30,6,2.796,2.797,2.792,2.792,51
20160901|2016-07-06 04:00,6,2.795,2.795,2.772,2.774,78
20160901|2016-07-06 04:30,6,2.774,2.789,2.774,2.789,35
20160901|2016-07-06 05:00,6,2.789,2.796,2.784,2.791,50
20160901|2016-07-06 05:30,6,2.792,2.796,2.764,2.764,95
20160901|2016-07-06 06:00,6,2.764,2.766,2.718,2.718,1075
20160901|2016-07-06 06:30,6,2.718,2.727,2.711,2.713,432
20160901|2016-07-06 07:00,6,2.715,2.721,2.696,2.705,1639
20160901|2016-07-06 07:30,6,2.706,2.727,2.697,2.708,2125
20160901|2016-07-06 08:00,6,2.708,2.742,2.708,2.739,1676
20160901|2016-07-06 08:30,6,2.738,2.758,2.729,2.733,1681
20160901|2016-07-06 09:00,6,2.733,2.745,2.73,2.739,971
20160901|2016-07-06 09:30,6,2.74,2.763,2.738,2.763,815
20160901|2016-07-06 10:00,6,2.763,2.775,2.756,2.771,1203
20160901|2016-07-06 10:30,6,2.77,2.774,2.754,2.759,1016
20160901|2016-07-06 11:00,6,2.758,2.774,2.757,2.768,984
20160901|2016-07-06 11:30,6,2.768,2.792,2.767,2.783,1069
20160901|2016-07-06 12:00,6,2.783,2.783,2.764,2.77,934
20160901|2016-07-06 12:30,6,2.77,2.789,2.769,2.781,995
20160901|2016-07-06 13:00,6,2.783,2.784,2.768,2.777,1704
20160901|2016-07-06 13:30,6,2.777,2.784,2.776,2.779,598
20160901|2016-07-06 14:00,6,2.779,2.785,2.777,2.781,207
20160901|2016-07-06 14:30,6,2.781,2.787,2.778,2.785,170
20160901|2016-07-06 15:00,6,2.785,2.788,2.778,2.784,121
20160901|2016-07-06 15:30,6,2.783,2.793,2.782,2.79,89
20160901|2016-07-06 17:00,7,2.788,2.792,2.788,2.79,57
20160901|2016-07-06 17:30,7,2.785,2.787,2.785,2.786,10
20160901|2016-07-06 18:00,7,2.788,2.788,2.785,2.785,8
20160901|2016-07-06 18:30,7,2.778,2.778,2.778,2.778,1
20160901|2016-07-06 19:00,7,2.779,2.781,2.777,2.781,17
20160901|2016-07-06 19:30,7,2.783,2.785,2.782,2.783,8
20160901|2016-07-06 20:00,7,2.782,2.782,2.782,2.782,1
20160901|2016-07-06 20:30,7,2.782,2.782,2.782,2.782,1
20160901|2016-07-06 21:00,7,2.783,2.784,2.781,2.784,5
20160901|2016-07-06 22:00,7,2.783,2.788,2.783,2.788,12
20160901|2016-07-06 22:30,7,2.79,2.792,2.79,2.792,11
20160901|2016-07-06 23:00,7,2.789,2.789,2.786,2.786,5
20160901|2016-07-06 23:30,7,2.788,2.791,2.788,2.79,8
20160901|2016-07-07 00:00,7,2.792,2.799,2.792,2.797,6
20160901|2016-07-07 00:30,7,2.802,2.803,2.799,2.799,24
20160901|2016-07-07 01:00,7,2.791,2.791,2.776,2.776,69
20160901|2016-07-07 01:30,7,2.777,2.783,2.774,2.775,89
20160901|2016-07-07 02:00,7,2.783,2.787,2.779,2.785,25
20160901|2016-07-07 02:30,7,2.792,2.797,2.79,2.793,22
20160901|2016-07-07 03:00,7,2.794,2.802,2.793,2.798,40
20160901|2016-07-07 03:30,7,2.801,2.801,2.797,2.8,16
20160901|2016-07-07 04:00,7,2.799,2.811,2.798,2.811,104
20160901|2016-07-07 04:30,7,2.809,2.811,2.799,2.81,36
20160901|2016-07-07 05:00,7,2.813,2.814,2.797,2.801,93
20160901|2016-07-07 05:30,7,2.804,2.804,2.782,2.788,45
20160901|2016-07-07 06:00,7,2.79,2.817,2.79,2.806,407
20160901|2016-07-07 06:30,7,2.805,2.825,2.805,2.816,241
20160901|2016-07-07 07:00,7,2.815,2.831,2.814,2.815,368
20160901|2016-07-07 07:30,7,2.817,2.825,2.808,2.813,673
20160901|2016-07-07 08:00,7,2.812,2.817,2.802,2.811,816
20160901|2016-07-07 08:30,7,2.812,2.813,2.799,2.801,774
20160901|2016-07-07 09:00,7,2.801,2.806,2.781,2.791,1380
20160901|2016-07-07 09:30,7,2.803,2.823,2.761,2.777,4619
20160901|2016-07-07 10:00,7,2.774,2.775,2.728,2.739,2871
20160901|2016-07-07 10:30,7,2.738,2.751,2.73,2.732,1069
20160901|2016-07-07 11:00,7,2.732,2.732,2.711,2.726,1333
20160901|2016-07-07 11:30,7,2.725,2.76,2.725,2.757,1926
20160901|2016-07-07 12:00,7,2.756,2.762,2.742,2.759,724
20160901|2016-07-07 12:30,7,2.757,2.763,2.753,2.76,435
20160901|2016-07-07 13:00,7,2.76,2.77,2.746,2.768,1838
20160901|2016-07-07 13:30,7,2.768,2.768,2.758,2.759,497
20160901|2016-07-07 14:00,7,2.759,2.762,2.758,2.761,121
20160901|2016-07-07 14:30,7,2.76,2.761,2.748,2.755,282
20160901|2016-07-07 15:00,7,2.756,2.758,2.752,2.754,150
20160901|2016-07-07 15:30,7,2.754,2.754,2.747,2.747,46
20160901|2016-07-07 19:00,8,2.75,2.75,2.75,2.75,2
20160901|2016-07-07 19:30,8,2.749,2.749,2.745,2.745,23
20160901|2016-07-07 20:00,8,2.742,2.742,2.74,2.741,6
20160901|2016-07-07 20:30,8,2.741,2.741,2.74,2.74,25
20160901|2016-07-07 21:00,8,2.74,2.74,2.74,2.74,10
20160901|2016-07-07 21:30,8,2.742,2.742,2.742,2.742,1
20160901|2016-07-07 22:00,8,2.747,2.747,2.747,2.747,5
20160901|2016-07-07 22:30,8,2.748,2.748,2.748,2.748,2
20160901|2016-07-07 23:00,8,2.748,2.748,2.745,2.745,2
20160901|2016-07-07 23:30,8,2.746,2.749,2.746,2.747,16
20160901|2016-07-08 00:00,8,2.746,2.746,2.746,2.746,1
20160901|2016-07-08 00:30,8,2.744,2.75,2.744,2.75,6
20160901|2016-07-08 01:00,8,2.747,2.747,2.745,2.745,14
20160901|2016-07-08 01:30,8,2.745,2.745,2.745,2.745,2
20160901|2016-07-08 02:00,8,2.746,2.752,2.746,2.752,98
20160901|2016-07-08 02:30,8,2.749,2.749,2.748,2.748,7
20160901|2016-07-08 03:00,8,2.752,2.76,2.752,2.757,127
20160901|2016-07-08 03:30,8,2.757,2.766,2.757,2.766,118
20160901|2016-07-08 04:00,8,2.769,2.77,2.744,2.746,89
20160901|2016-07-08 04:30,8,2.749,2.787,2.74,2.78,121
20160901|2016-07-08 05:00,8,2.782,2.788,2.773,2.777,22
20160901|2016-07-08 05:30,8,2.773,2.773,2.752,2.76,147
20160901|2016-07-08 06:00,8,2.757,2.763,2.752,2.758,229
20160901|2016-07-08 06:30,8,2.761,2.785,2.761,2.767,605
20160901|2016-07-08 07:00,8,2.772,2.787,2.759,2.762,991
20160901|2016-07-08 07:30,8,2.762,2.812,2.753,2.786,1806
20160901|2016-07-08 08:00,8,2.784,2.804,2.775,2.775,1108
20160901|2016-07-08 08:30,8,2.776,2.782,2.762,2.776,771
20160901|2016-07-08 09:00,8,2.776,2.794,2.765,2.77,1030
20160901|2016-07-08 09:30,8,2.769,2.786,2.766,2.782,844
20160901|2016-07-08 10:00,8,2.782,2.782,2.769,2.773,556
20160901|2016-07-08 10:30,8,2.772,2.777,2.767,2.77,269
20160901|2016-07-08 11:00,8,2.771,2.781,2.768,2.78,512
20160901|2016-07-08 11:30,8,2.78,2.789,2.774,2.782,769
20160901|2016-07-08 12:00,8,2.782,2.793,2.78,2.783,660
20160901|2016-07-08 12:30,8,2.782,2.79,2.78,2.782,334
20160901|2016-07-08 13:00,8,2.782,2.791,2.774,2.788,1947
20160901|2016-07-08 13:30,8,2.788,2.792,2.786,2.791,525
20160901|2016-07-08 14:00,8,2.793,2.799,2.788,2.796,291
20160901|2016-07-08 14:30,8,2.796,2.799,2.793,2.798,241
20160901|2016-07-08 15:00,8,2.798,2.803,2.791,2.799,87
20160901|2016-07-08 15:30,8,2.799,2.806,2.798,2.806,33
20160901|2016-07-10 17:00,11,2.803,2.817,2.802,2.817,33
20160901|2016-07-10 17:30,11,2.812,2.813,2.812,2.813,2
20160901|2016-07-10 18:00,11,2.814,2.816,2.812,2.812,6
20160901|2016-07-10 18:30,11,2.812,2.817,2.812,2.817,4
20160901|2016-07-10 19:00,11,2.817,2.817,2.814,2.816,8
20160901|2016-07-10 19:30,11,2.818,2.825,2.818,2.823,7
20160901|2016-07-10 20:00,11,2.823,2.825,2.821,2.825,13
20160901|2016-07-10 20:30,11,2.824,2.826,2.824,2.826,2
20160901|2016-07-10 21:00,11,2.824,2.824,2.823,2.824,5
20160901|2016-07-10 21:30,11,2.823,2.833,2.823,2.831,11
20160901|2016-07-10 22:00,11,2.828,2.828,2.828,2.828,6
20160901|2016-07-10 22:30,11,2.828,2.828,2.826,2.826,14
20160901|2016-07-10 23:00,11,2.826,2.826,2.824,2.824,14
20160901|2016-07-10 23:30,11,2.825,2.825,2.817,2.821,32
20160901|2016-07-11 00:00,11,2.823,2.829,2.822,2.826,30
20160901|2016-07-11 00:30,11,2.829,2.83,2.829,2.83,5
20160901|2016-07-11 01:00,11,2.83,2.831,2.826,2.83,17
20160901|2016-07-11 01:30,11,2.828,2.832,2.826,2.829,24
20160901|2016-07-11 02:00,11,2.83,2.846,2.829,2.836,144
20160901|2016-07-11 02:30,11,2.837,2.841,2.836,2.837,38
20160901|2016-07-11 03:00,11,2.834,2.845,2.834,2.845,61
20160901|2016-07-11 03:30,11,2.844,2.855,2.843,2.849,310
20160901|2016-07-11 04:00,11,2.851,2.853,2.846,2.849,31
20160901|2016-07-11 04:30,11,2.849,2.849,2.845,2.848,8
20160901|2016-07-11 05:00,11,2.851,2.853,2.835,2.84,190
20160901|2016-07-11 05:30,11,2.84,2.84,2.836,2.838,59
20160901|2016-07-11 06:00,11,2.839,2.843,2.836,2.842,87
20160901|2016-07-11 06:30,11,2.841,2.841,2.818,2.825,227
20160901|2016-07-11 07:00,11,2.824,2.829,2.818,2.823,296
20160901|2016-07-11 07:30,11,2.822,2.839,2.783,2.786,1972
20160901|2016-07-11 08:00,11,2.787,2.802,2.78,2.782,2127
20160901|2016-07-11 08:30,11,2.783,2.787,2.754,2.769,1850
20160901|2016-07-11 09:00,11,2.769,2.778,2.759,2.759,766
20160901|2016-07-11 09:30,11,2.759,2.767,2.754,2.761,621
20160901|2016-07-11 10:00,11,2.761,2.761,2.737,2.744,1798
20160901|2016-07-11 10:30,11,2.744,2.745,2.716,2.718,2655
20160901|2016-07-11 11:00,11,2.717,2.724,2.712,2.713,1098
20160901|2016-07-11 11:30,11,2.712,2.719,2.706,2.719,738
20160901|2016-07-11 12:00,11,2.719,2.719,2.681,2.69,2211
20160901|2016-07-11 12:30,11,2.689,2.694,2.686,2.691,773
20160901|2016-07-11 13:00,11,2.691,2.705,2.681,2.684,3972
20160901|2016-07-11 13:30,11,2.684,2.696,2.684,2.694,926
20160901|2016-07-11 14:00,11,2.695,2.698,2.693,2.697,476
20160901|2016-07-11 14:30,11,2.698,2.7,2.694,2.694,208
20160901|2016-07-11 15:00,11,2.694,2.701,2.694,2.699,98
20160901|2016-07-11 15:30,11,2.699,2.7,2.694,2.694,136
20160901|2016-07-11 17:00,12,2.7,2.701,2.695,2.695,51
20160901|2016-07-11 17:30,12,2.699,2.699,2.699,2.699,1
20160901|2016-07-11 18:00,12,2.701,2.701,2.698,2.7,83
20160901|2016-07-11 18:30,12,2.695,2.697,2.691,2.692,29
20160901|2016-07-11 19:30,12,2.695,2.695,2.693,2.695,6
20160901|2016-07-11 20:00,12,2.696,2.696,2.692,2.692,5
20160901|2016-07-11 20:30,12,2.693,2.695,2.691,2.695,8
20160901|2016-07-11 21:00,12,2.693,2.695,2.693,2.695,4
20160901|2016-07-11 21:30,12,2.695,2.698,2.693,2.695,40
20160901|2016-07-11 22:00,12,2.695,2.695,2.695,2.695,1
20160901|2016-07-11 22:30,12,2.695,2.695,2.694,2.694,16
20160901|2016-07-11 23:00,12,2.695,2.703,2.695,2.703,27
20160901|2016-07-11 23:30,12,2.698,2.702,2.698,2.698,3
20160901|2016-07-12 00:00,12,2.699,2.699,2.698,2.698,2
20160901|2016-07-12 00:30,12,2.697,2.698,2.697,2.698,2
20160901|2016-07-12 01:00,12,2.703,2.703,2.703,2.703,6
20160901|2016-07-12 01:30,12,2.703,2.704,2.702,2.704,19
20160901|2016-07-12 02:00,12,2.703,2.703,2.696,2.701,85
20160901|2016-07-12 02:30,12,2.699,2.702,2.699,2.701,20
20160901|2016-07-12 03:00,12,2.702,2.704,2.7,2.704,10
20160901|2016-07-12 03:30,12,2.703,2.713,2.703,2.713,122
20160901|2016-07-12 04:00,12,2.714,2.719,2.71,2.71,169
20160901|2016-07-12 04:30,12,2.711,2.725,2.711,2.723,141
20160901|2016-07-12 05:00,12,2.725,2.728,2.723,2.725,87
20160901|2016-07-12 05:30,12,2.726,2.734,2.725,2.726,242
20160901|2016-07-12 06:00,12,2.727,2.733,2.715,2.719,292
20160901|2016-07-12 06:30,12,2.719,2.726,2.715,2.726,298
20160901|2016-07-12 07:00,12,2.726,2.732,2.716,2.725,421
20160901|2016-07-12 07:30,12,2.724,2.727,2.696,2.699,1549
20160901|2016-07-12 08:00,12,2.699,2.719,2.693,2.713,2482
20160901|2016-07-12 08:30,12,2.712,2.721,2.704,2.705,1847
20160901|2016-07-12 09:00,12,2.705,2.71,2.671,2.677,2805
20160901|2016-07-12 09:30,12,2.676,2.686,2.667,2.684,2847
20160901|2016-07-12 10:00,12,2.683,2.687,2.679,2.684,1825
20160901|2016-07-12 10:30,12,2.684,2.712,2.683,2.703,1820
20160901|2016-07-12 11:00,12,2.701,2.701,2.688,2.697,1215
20160901|2016-07-12 11:30,12,2.697,2.717,2.695,2.713,1128
20160901|2016-07-12 12:00,12,2.715,2.716,2.705,2.706,592
20160901|2016-07-12 12:30,12,2.706,2.719,2.699,2.702,1191
20160901|2016-07-12 13:00,12,2.703,2.708,2.697,2.7,1659
20160901|2016-07-12 13:30,12,2.699,2.703,2.697,2.701,566
20160901|2016-07-12 14:00,12,2.702,2.707,2.7,2.705,47
20160901|2016-07-12 14:30,12,2.705,2.708,2.705,2.707,129
20160901|2016-07-12 15:00,12,2.708,2.711,2.704,2.704,139
20160901|2016-07-12 15:30,12,2.704,2.707,2.704,2.704,60
20160901|2016-07-12 17:00,13,2.704,2.707,2.699,2.706,80
20160901|2016-07-12 17:30,13,2.704,2.704,2.701,2.701,20
20160901|2016-07-12 18:00,13,2.701,2.703,2.7,2.7,8
20160901|2016-07-12 18:30,13,2.701,2.703,2.701,2.702,3
20160901|2016-07-12 19:00,13,2.704,2.705,2.701,2.701,19
20160901|2016-07-12 19:30,13,2.701,2.701,2.701,2.701,2
20160901|2016-07-12 20:00,13,2.701,2.701,2.701,2.701,1
20160901|2016-07-12 20:30,13,2.702,2.702,2.702,2.702,26
20160901|2016-07-12 21:00,13,2.703,2.703,2.703,2.703,1
20160901|2016-07-12 21:30,13,2.701,2.701,2.693,2.699,91
20160901|2016-07-12 22:00,13,2.701,2.701,2.698,2.7,43
20160901|2016-07-12 22:30,13,2.699,2.699,2.695,2.696,31
20160901|2016-07-12 23:30,13,2.695,2.695,2.694,2.695,4
20160901|2016-07-13 00:00,13,2.696,2.699,2.696,2.699,3
20160901|2016-07-13 00:30,13,2.698,2.698,2.698,2.698,2
20160901|2016-07-13 01:00,13,2.698,2.712,2.698,2.706,63
20160901|2016-07-13 01:30,13,2.704,2.704,2.696,2.699,40
20160901|2016-07-13 02:00,13,2.698,2.703,2.698,2.702,28
20160901|2016-07-13 02:30,13,2.702,2.702,2.698,2.7,10
20160901|2016-07-13 03:00,13,2.7,2.723,2.7,2.713,213
20160901|2016-07-13 03:30,13,2.714,2.719,2.711,2.717,42
20160901|2016-07-13 04:00,13,2.719,2.729,2.719,2.725,86
20160901|2016-07-13 04:30,13,2.725,2.727,2.723,2.724,19
20160901|2016-07-13 05:00,13,2.725,2.743,2.725,2.742,165
20160901|2016-07-13 05:30,13,2.742,2.754,2.737,2.748,229
20160901|2016-07-13 06:00,13,2.748,2.75,2.743,2.743,169
20160901|2016-07-13 06:30,13,2.743,2.746,2.741,2.743,63
20160901|2016-07-13 07:00,13,2.743,2.75,2.739,2.747,455
20160901|2016-07-13 07:30,13,2.746,2.759,2.74,2.759,1299
20160901|2016-07-13 08:00,13,2.758,2.762,2.719,2.726,2159
20160901|2016-07-13 08:30,13,2.725,2.739,2.718,2.721,2004
20160901|2016-07-13 09:00,13,2.722,2.728,2.714,2.723,1398
20160901|2016-07-13 09:30,13,2.723,2.723,2.694,2.697,1903
20160901|2016-07-13 10:00,13,2.697,2.705,2.684,2.695,2194
20160901|2016-07-13 10:30,13,2.694,2.696,2.676,2.687,1621
20160901|2016-07-13 11:00,13,2.687,2.688,2.666,2.68,1467
20160901|2016-07-13 11:30,13,2.681,2.692,2.668,2.69,1564
20160901|2016-07-13 12:00,13,2.69,2.717,2.688,2.709,1740
20160901|2016-07-13 12:30,13,2.71,2.716,2.7,2.704,958
20160901|2016-07-13 13:00,13,2.704,2.711,2.695,2.706,2470
20160901|2016-07-13 13:30,13,2.707,2.71,2.702,2.708,899
20160901|2016-07-13 14:00,13,2.708,2.713,2.707,2.712,187
20160901|2016-07-13 14:30,13,2.712,2.716,2.71,2.716,399
20160901|2016-07-13 15:00,13,2.715,2.72,2.715,2.718,107
20160901|2016-07-13 15:30,13,2.719,2.72,2.715,2.715,40
20160901|2016-07-13 17:00,14,2.724,2.726,2.721,2.724,23
20160901|2016-07-13 17:30,14,2.723,2.724,2.723,2.724,2
20160901|2016-07-13 18:00,14,2.724,2.724,2.722,2.723,5
20160901|2016-07-13 18:30,14,2.724,2.724,2.722,2.722,5
20160901|2016-07-13 19:00,14,2.719,2.728,2.719,2.728,8
20160901|2016-07-13 20:00,14,2.722,2.725,2.722,2.725,9
20160901|2016-07-13 20:30,14,2.728,2.728,2.726,2.726,4
20160901|2016-07-13 21:00,14,2.726,2.727,2.726,2.727,3
20160901|2016-07-13 21:30,14,2.727,2.727,2.727,2.727,1
20160901|2016-07-13 22:00,14,2.727,2.727,2.724,2.724,5
20160901|2016-07-13 22:30,14,2.726,2.729,2.723,2.723,11
20160901|2016-07-13 23:00,14,2.722,2.725,2.722,2.725,2
20160901|2016-07-13 23:30,14,2.725,2.725,2.725,2.725,1
20160901|2016-07-14 00:00,14,2.726,2.728,2.726,2.728,3
20160901|2016-07-14 01:00,14,2.727,2.727,2.724,2.724,14
20160901|2016-07-14 02:00,14,2.724,2.729,2.723,2.724,40
20160901|2016-07-14 02:30,14,2.724,2.725,2.709,2.718,93
20160901|2016-07-14 03:00,14,2.718,2.724,2.718,2.723,17
20160901|2016-07-14 03:30,14,2.716,2.721,2.712,2.719,31
20160901|2016-07-14 04:00,14,2.72,2.731,2.714,2.722,136
20160901|2016-07-14 04:30,14,2.719,2.732,2.719,2.731,153
20160901|2016-07-14 05:00,14,2.731,2.742,2.709,2.712,187
20160901|2016-07-14 05:30,14,2.709,2.715,2.706,2.707,104
20160901|2016-07-14 06:00,14,2.705,2.721,2.702,2.721,263
20160901|2016-07-14 06:30,14,2.721,2.737,2.721,2.736,436
20160901|2016-07-14 07:00,14,2.736,2.739,2.727,2.739,343
20160901|2016-07-14 07:30,14,2.738,2.741,2.721,2.731,809
20160901|2016-07-14 08:00,14,2.73,2.731,2.708,2.712,1934
20160901|2016-07-14 08:30,14,2.712,2.713,2.704,2.709,1303
20160901|2016-07-14 09:00,14,2.708,2.718,2.706,2.714,1350
20160901|2016-07-14 09:30,14,2.713,2.739,2.687,2.698,4684
20160901|2016-07-14 10:00,14,2.698,2.702,2.683,2.686,2201
20160901|2016-07-14 10:30,14,2.685,2.691,2.682,2.689,771
20160901|2016-07-14 11:00,14,2.686,2.713,2.684,2.707,1924
20160901|2016-07-14 11:30,14,2.706,2.719,2.697,2.719,1501
20160901|2016-07-14 12:00,14,2.719,2.72,2.709,2.712,714
20160901|2016-07-14 12:30,14,2.712,2.718,2.709,2.709,550
20160901|2016-07-14 13:00,14,2.71,2.712,2.699,2.711,2136
20160901|2016-07-14 13:30,14,2.709,2.712,2.701,2.708,693
20160901|2016-07-14 14:00,14,2.707,2.71,2.705,2.71,146
20160901|2016-07-14 14:30,14,2.711,2.714,2.707,2.713,185
20160901|2016-07-14 15:00,14,2.712,2.715,2.712,2.712,84
20160901|2016-07-14 15:30,14,2.711,2.711,2.707,2.71,58
20160901|2016-07-14 17:00,15,2.708,2.71,2.706,2.71,10
20160901|2016-07-14 17:30,15,2.709,2.709,2.709,2.709,1
20160901|2016-07-14 18:00,15,2.71,2.711,2.707,2.707,6
20160901|2016-07-14 18:30,15,2.709,2.709,2.709,2.709,1
20160901|2016-07-14 19:00,15,2.706,2.708,2.706,2.708,2
20160901|2016-07-14 19:30,15,2.707,2.707,2.702,2.702,20
20160901|2016-07-14 20:00,15,2.703,2.703,2.702,2.702,3
20160901|2016-07-14 20:30,15,2.703,2.703,2.703,2.703,2
20160901|2016-07-14 21:00,15,2.704,2.705,2.704,2.705,6
20160901|2016-07-14 21:30,15,2.702,2.709,2.702,2.709,39
20160901|2016-07-14 22:00,15,2.71,2.71,2.704,2.706,21
20160901|2016-07-14 22:30,15,2.706,2.706,2.705,2.705,3
20160901|2016-07-14 23:00,15,2.702,2.704,2.701,2.701,6
20160901|2016-07-14 23:30,15,2.704,2.708,2.701,2.706,81
20160901|2016-07-15 00:00,15,2.707,2.707,2.685,2.689,274
20160901|2016-07-15 00:30,15,2.69,2.694,2.689,2.692,24
20160901|2016-07-15 01:00,15,2.693,2.695,2.688,2.69,18
20160901|2016-07-15 01:30,15,2.69,2.696,2.688,2.696,31
20160901|2016-07-15 02:00,15,2.694,2.694,2.689,2.693,32
20160901|2016-07-15 02:30,15,2.691,2.691,2.686,2.689,27
20160901|2016-07-15 03:00,15,2.688,2.689,2.683,2.685,103
20160901|2016-07-15 03:30,15,2.684,2.688,2.684,2.688,34
20160901|2016-07-15 04:00,15,2.688,2.688,2.686,2.686,15
20160901|2016-07-15 04:30,15,2.688,2.689,2.688,2.689,18
20160901|2016-07-15 05:00,15,2.69,2.706,2.69,2.705,178
20160901|2016-07-15 05:30,15,2.704,2.704,2.687,2.689,140
20160901|2016-07-15 06:00,15,2.688,2.698,2.686,2.696,177
20160901|2016-07-15 06:30,15,2.694,2.697,2.689,2.692,242
20160901|2016-07-15 07:00,15,2.691,2.691,2.65,2.665,1565
20160901|2016-07-15 07:30,15,2.664,2.673,2.658,2.67,935
20160901|2016-07-15 08:00,15,2.671,2.671,2.658,2.663,1865
20160901|2016-07-15 08:30,15,2.662,2.68,2.65,2.662,4145
20160901|2016-07-15 09:00,15,2.664,2.666,2.652,2.666,974
20160901|2016-07-15 09:30,15,2.665,2.67,2.662,2.669,913
20160901|2016-07-15 10:00,15,2.668,2.673,2.665,2.668,1032
20160901|2016-07-15 10:30,15,2.668,2.699,2.661,2.694,1691
20160901|2016-07-15 11:00,15,2.694,2.755,2.693,2.738,6169
20160901|2016-07-15 11:30,15,2.74,2.74,2.721,2.723,2292
20160901|2016-07-15 12:00,15,2.722,2.726,2.715,2.723,1453
20160901|2016-07-15 12:30,15,2.724,2.728,2.717,2.719,863
20160901|2016-07-15 13:00,15,2.72,2.738,2.715,2.727,2745
20160901|2016-07-15 13:30,15,2.726,2.729,2.724,2.724,504
20160901|2016-07-15 14:00,15,2.725,2.727,2.719,2.726,256
20160901|2016-07-15 14:30,15,2.726,2.727,2.721,2.723,200
20160901|2016-07-15 15:00,15,2.724,2.728,2.721,2.721,109
20160901|2016-07-15 15:30,15,2.722,2.729,2.721,2.729,108
20160901|2016-07-17 17:00,18,2.76,2.766,2.745,2.745,66
20160901|2016-07-17 17:30,18,2.749,2.75,2.742,2.742,9
20160901|2016-07-17 18:00,18,2.747,2.75,2.747,2.748,32
20160901|2016-07-17 18:30,18,2.75,2.751,2.75,2.75,5
20160901|2016-07-17 19:00,18,2.751,2.755,2.748,2.75,39
20160901|2016-07-17 19:30,18,2.75,2.75,2.749,2.749,4
20160901|2016-07-17 20:30,18,2.75,2.75,2.749,2.749,49
20160901|2016-07-17 21:00,18,2.752,2.755,2.749,2.749,104
20160901|2016-07-17 21:30,18,2.749,2.75,2.749,2.75,39
20160901|2016-07-17 22:00,18,2.75,2.753,2.75,2.753,33
20160901|2016-07-17 22:30,18,2.751,2.751,2.751,2.751,1
20160901|2016-07-17 23:00,18,2.751,2.752,2.75,2.75,8
20160901|2016-07-17 23:30,18,2.749,2.751,2.749,2.749,3
20160901|2016-07-18 00:00,18,2.748,2.75,2.748,2.748,5
20160901|2016-07-18 00:30,18,2.749,2.749,2.749,2.749,3
20160901|2016-07-18 01:00,18,2.749,2.755,2.747,2.754,80
20160901|2016-07-18 01:30,18,2.755,2.766,2.755,2.765,180
20160901|2016-07-18 02:00,18,2.765,2.766,2.755,2.757,115
20160901|2016-07-18 02:30,18,2.758,2.767,2.758,2.763,43
20160901|2016-07-18 03:00,18,2.763,2.765,2.759,2.761,37
20160901|2016-07-18 03:30,18,2.76,2.763,2.753,2.755,29
20160901|2016-07-18 04:00,18,2.756,2.759,2.754,2.758,59
20160901|2016-07-18 04:30,18,2.758,2.765,2.758,2.761,27
20160901|2016-07-18 05:00,18,2.763,2.765,2.748,2.751,166
20160901|2016-07-18 05:30,18,2.75,2.753,2.74,2.746,118
20160901|2016-07-18 06:00,18,2.749,2.749,2.74,2.745,165
20160901|2016-07-18 06:30,18,2.745,2.749,2.729,2.733,579
20160901|2016-07-18 07:00,18,2.73,2.752,2.715,2.749,1055
20160901|2016-07-18 07:30,18,2.75,2.756,2.742,2.743,1127
20160901|2016-07-18 08:00,18,2.742,2.754,2.735,2.735,2459
20160901|2016-07-18 08:30,18,2.735,2.737,2.712,2.721,2459
20160901|2016-07-18 09:00,18,2.721,2.737,2.718,2.73,1223
20160901|2016-07-18 09:30,18,2.73,2.734,2.716,2.724,740
20160901|2016-07-18 10:00,18,2.724,2.726,2.717,2.722,744
20160901|2016-07-18 10:30,18,2.722,2.725,2.715,2.723,742
20160901|2016-07-18 11:00,18,2.723,2.736,2.715,2.724,1185
20160901|2016-07-18 11:30,18,2.725,2.734,2.719,2.723,805
20160901|2016-07-18 12:00,18,2.723,2.731,2.719,2.725,677
20160901|2016-07-18 12:30,18,2.724,2.727,2.701,2.705,1625
20160901|2016-07-18 13:00,18,2.704,2.705,2.681,2.69,3785
20160901|2016-07-18 13:30,18,2.69,2.7,2.689,2.695,897
20160901|2016-07-18 14:00,18,2.695,2.698,2.691,2.696,308
20160901|2016-07-18 14:30,18,2.696,2.699,2.694,2.698,127
20160901|2016-07-18 15:00,18,2.698,2.704,2.697,2.704,97
20160901|2016-07-18 15:30,18,2.702,2.702,2.695,2.7,52
20160901|2016-07-18 17:00,19,2.699,2.701,2.695,2.7,11
20160901|2016-07-18 17:30,19,2.702,2.703,2.702,2.703,6
20160901|2016-07-18 18:00,19,2.701,2.701,2.701,2.701,2
20160901|2016-07-18 18:30,19,2.703,2.706,2.7,2.703,56
20160901|2016-07-18 19:30,19,2.704,2.708,2.704,2.708,7
20160901|2016-07-18 20:30,19,2.705,2.705,2.702,2.703,13
20160901|2016-07-18 21:00,19,2.703,2.703,2.702,2.702,8
20160901|2016-07-18 21:30,19,2.701,2.701,2.698,2.7,15
20160901|2016-07-18 22:00,19,2.7,2.703,2.7,2.703,6
20160901|2016-07-18 22:30,19,2.701,2.701,2.701,2.701,2
20160901|2016-07-18 23:00,19,2.701,2.701,2.687,2.687,120
20160901|2016-07-18 23:30,19,2.684,2.694,2.683,2.692,111
20160901|2016-07-19 00:00,19,2.688,2.7,2.688,2.698,22
20160901|2016-07-19 00:30,19,2.697,2.702,2.69,2.7,36
20160901|2016-07-19 01:00,19,2.703,2.705,2.697,2.697,19
20160901|2016-07-19 01:30,19,2.702,2.702,2.702,2.702,2
20160901|2016-07-19 02:00,19,2.701,2.704,2.701,2.702,36
20160901|2016-07-19 02:30,19,2.702,2.702,2.686,2.699,66
20160901|2016-07-19 03:00,19,2.696,2.7,2.695,2.697,46
20160901|2016-07-19 03:30,19,2.706,2.727,2.704,2.721,190
20160901|2016-07-19 04:00,19,2.722,2.724,2.72,2.72,61
20160901|2016-07-19 04:30,19,2.719,2.723,2.719,2.723,27
20160901|2016-07-19 05:00,19,2.724,2.733,2.721,2.732,70
20160901|2016-07-19 05:30,19,2.731,2.734,2.729,2.732,52
20160901|2016-07-19 06:00,19,2.732,2.746,2.731,2.744,347
20160901|2016-07-19 06:30,19,2.745,2.751,2.738,2.746,621
20160901|2016-07-19 07:00,19,2.746,2.747,2.733,2.739,601
20160901|2016-07-19 07:30,19,2.739,2.744,2.725,2.727,1177
20160901|2016-07-19 08:00,19,2.726,2.738,2.722,2.727,2171
20160901|2016-07-19 08:30,19,2.726,2.73,2.716,2.721,1883
20160901|2016-07-19 09:00,19,2.72,2.728,2.713,2.727,1462
20160901|2016-07-19 09:30,19,2.727,2.727,2.705,2.71,1337
20160901|2016-07-19 10:00,19,2.71,2.721,2.7,2.702,1639
20160901|2016-07-19 10:30,19,2.702,2.703,2.688,2.697,1752
20160901|2016-07-19 11:00,19,2.696,2.704,2.689,2.699,1212
20160901|2016-07-19 11:30,19,2.699,2.704,2.687,2.695,1410
20160901|2016-07-19 12:00,19,2.695,2.7,2.69,2.691,859
20160901|2016-07-19 12:30,19,2.691,2.696,2.687,2.687,1051
20160901|2016-07-19 13:00,19,2.687,2.692,2.682,2.69,4064
20160901|2016-07-19 13:30,19,2.69,2.692,2.687,2.69,897
20160901|2016-07-19 14:00,19,2.69,2.701,2.69,2.699,456
20160901|2016-07-19 14:30,19,2.698,2.7,2.695,2.695,184
20160901|2016-07-19 15:00,19,2.694,2.704,2.694,2.702,99
20160901|2016-07-19 15:30,19,2.702,2.702,2.683,2.688,202
20160901|2016-07-19 17:00,20,2.687,2.688,2.687,2.688,2
20160901|2016-07-19 17:30,20,2.688,2.688,2.686,2.686,5
20160901|2016-07-19 18:30,20,2.689,2.69,2.689,2.69,12
20160901|2016-07-19 19:00,20,2.691,2.693,2.675,2.683,109
20160901|2016-07-19 19:30,20,2.683,2.688,2.683,2.686,14
20160901|2016-07-19 20:00,20,2.685,2.687,2.685,2.687,3
20160901|2016-07-19 20:30,20,2.684,2.688,2.684,2.688,15
20160901|2016-07-19 21:00,20,2.685,2.689,2.684,2.689,49
20160901|2016-07-19 21:30,20,2.687,2.689,2.685,2.685,33
20160901|2016-07-19 22:00,20,2.685,2.685,2.683,2.683,7
20160901|2016-07-19 22:30,20,2.682,2.686,2.679,2.686,41
20160901|2016-07-19 23:00,20,2.682,2.684,2.682,2.682,5
20160901|2016-07-19 23:30,20,2.684,2.692,2.684,2.692,7
20160901|2016-07-20 00:00,20,2.692,2.692,2.689,2.69,8
20160901|2016-07-20 00:30,20,2.69,2.691,2.689,2.691,13
20160901|2016-07-20 01:00,20,2.692,2.692,2.685,2.686,22
20160901|2016-07-20 01:30,20,2.687,2.689,2.684,2.685,38
20160901|2016-07-20 02:00,20,2.686,2.689,2.683,2.683,70
20160901|2016-07-20 02:30,20,2.684,2.691,2.684,2.691,50
20160901|2016-07-20 03:00,20,2.691,2.693,2.688,2.69,30
20160901|2016-07-20 03:30,20,2.689,2.691,2.686,2.689,34
20160901|2016-07-20 04:00,20,2.69,2.698,2.688,2.69,139
20160901|2016-07-20 04:30,20,2.691,2.692,2.688,2.688,23
20160901|2016-07-20 05:00,20,2.691,2.698,2.686,2.686,94
20160901|2016-07-20 05:30,20,2.686,2.688,2.675,2.677,159
20160901|2016-07-20 06:00,20,2.676,2.676,2.657,2.66,456
20160901|2016-07-20 06:30,20,2.66,2.663,2.646,2.655,750
20160901|2016-07-20 07:00,20,2.654,2.669,2.651,2.662,907
20160901|2016-07-20 07:30,20,2.662,2.665,2.642,2.644,1510
20160901|2016-07-20 08:00,20,2.645,2.646,2.623,2.631,5970
20160901|2016-07-20 08:30,20,2.63,2.632,2.619,2.631,4191
20160901|2016-07-20 09:00,20,2.63,2.648,2.628,2.648,3139
20160901|2016-07-20 09:30,20,2.647,2.665,2.645,2.65,2967
20160901|2016-07-20 10:00,20,2.649,2.654,2.643,2.644,1330
20160901|2016-07-20 10:30,20,2.643,2.647,2.636,2.636,1525
20160901|2016-07-20 11:00,20,2.636,2.636,2.626,2.633,1767
20160901|2016-07-20 11:30,20,2.634,2.647,2.632,2.642,1413
20160901|2016-07-20 12:00,20,2.642,2.643,2.629,2.636,1096
20160901|2016-07-20 12:30,20,2.636,2.637,2.627,2.63,1182
20160901|2016-07-20 13:00,20,2.629,2.629,2.618,2.619,5681
20160901|2016-07-20 13:30,20,2.619,2.625,2.618,2.623,1530
20160901|2016-07-20 14:00,20,2.623,2.629,2.623,2.625,632
20160901|2016-07-20 14:30,20,2.625,2.628,2.621,2.621,746
20160901|2016-07-20 15:00,20,2.621,2.623,2.619,2.62,438
20160901|2016-07-20 15:30,20,2.62,2.622,2.609,2.614,277
20160901|2016-07-20 17:00,21,2.618,2.624,2.618,2.619,65
20160901|2016-07-20 17:30,21,2.618,2.625,2.618,2.625,22
20160901|2016-07-20 18:00,21,2.622,2.622,2.621,2.621,5
20160901|2016-07-20 18:30,21,2.624,2.624,2.624,2.624,3
20160901|2016-07-20 19:00,21,2.621,2.621,2.614,2.617,45
20160901|2016-07-20 19:30,21,2.616,2.616,2.604,2.609,170
20160901|2016-07-20 20:00,21,2.609,2.62,2.609,2.616,8
20160901|2016-07-20 20:30,21,2.612,2.612,2.61,2.612,7
20160901|2016-07-20 21:00,21,2.612,2.612,2.609,2.611,24
20160901|2016-07-20 21:30,21,2.61,2.61,2.607,2.609,53
20160901|2016-07-20 22:00,21,2.609,2.609,2.608,2.609,6
20160901|2016-07-20 22:30,21,2.607,2.608,2.607,2.608,3
20160901|2016-07-20 23:00,21,2.61,2.61,2.61,2.61,2
20160901|2016-07-20 23:30,21,2.61,2.613,2.605,2.609,159
20160901|2016-07-21 00:00,21,2.61,2.61,2.607,2.608,13
20160901|2016-07-21 00:30,21,2.607,2.612,2.606,2.609,19
20160901|2016-07-21 01:00,21,2.609,2.61,2.609,2.609,64
20160901|2016-07-21 01:30,21,2.608,2.612,2.608,2.61,31
20160901|2016-07-21 02:00,21,2.61,2.612,2.607,2.608,66
20160901|2016-07-21 02:30,21,2.608,2.613,2.607,2.611,57
20160901|2016-07-21 03:00,21,2.608,2.611,2.607,2.607,51
20160901|2016-07-21 03:30,21,2.607,2.609,2.596,2.604,537
20160901|2016-07-21 04:00,21,2.603,2.604,2.591,2.596,380
20160901|2016-07-21 04:30,21,2.595,2.596,2.592,2.592,97
20160901|2016-07-21 05:00,21,2.594,2.596,2.592,2.595,153
20160901|2016-07-21 05:30,21,2.594,2.616,2.592,2.612,278
20160901|2016-07-21 06:00,21,2.612,2.635,2.611,2.63,512
20160901|2016-07-21 06:30,21,2.629,2.631,2.612,2.622,822
20160901|2016-07-21 07:00,21,2.621,2.634,2.615,2.619,1146
20160901|2016-07-21 07:30,21,2.619,2.631,2.617,2.626,699
20160901|2016-07-21 08:00,21,2.625,2.634,2.615,2.621,3739
20160901|2016-07-21 08:30,21,2.621,2.621,2.607,2.617,2467
20160901|2016-07-21 09:00,21,2.618,2.633,2.616,2.625,2644
20160901|2016-07-21 09:30,21,2.625,2.672,2.625,2.643,10100
20160901|2016-07-21 10:00,21,2.644,2.66,2.642,2.653,2369
20160901|2016-07-21 10:30,21,2.652,2.668,2.651,2.654,1719
20160901|2016-07-21 11:00,21,2.654,2.661,2.634,2.635,2024
20160901|2016-07-21 11:30,21,2.636,2.641,2.625,2.638,2041
20160901|2016-07-21 12:00,21,2.638,2.643,2.626,2.636,1879
20160901|2016-07-21 12:30,21,2.635,2.66,2.633,2.657,1672
20160901|2016-07-21 13:00,21,2.657,2.665,2.649,2.655,5397
20160901|2016-07-21 13:30,21,2.655,2.659,2.653,2.654,789
20160901|2016-07-21 14:00,21,2.654,2.658,2.654,2.657,266
20160901|2016-07-21 14:30,21,2.657,2.66,2.655,2.657,394
20160901|2016-07-21 15:00,21,2.657,2.662,2.654,2.662,212
20160901|2016-07-21 15:30,21,2.661,2.662,2.656,2.662,114
20160901|2016-07-21 17:00,22,2.658,2.665,2.655,2.662,44
20160901|2016-07-21 17:30,22,2.66,2.66,2.657,2.657,10
20160901|2016-07-21 18:00,22,2.657,2.658,2.653,2.656,34
20160901|2016-07-21 18:30,22,2.656,2.657,2.655,2.656,20
20160901|2016-07-21 19:30,22,2.656,2.656,2.641,2.643,63
20160901|2016-07-21 20:00,22,2.647,2.647,2.635,2.637,64
20160901|2016-07-21 20:30,22,2.635,2.646,2.635,2.64,34
20160901|2016-07-21 21:00,22,2.64,2.645,2.64,2.644,26
20160901|2016-07-21 21:30,22,2.643,2.645,2.641,2.644,19
20160901|2016-07-21 22:00,22,2.642,2.645,2.64,2.644,19
20160901|2016-07-21 22:30,22,2.641,2.642,2.64,2.642,5
20160901|2016-07-21 23:00,22,2.64,2.641,2.64,2.641,5
20160901|2016-07-21 23:30,22,2.642,2.642,2.636,2.637,16
20160901|2016-07-22 00:00,22,2.638,2.641,2.638,2.641,15
20160901|2016-07-22 00:30,22,2.64,2.647,2.634,2.645,76
20160901|2016-07-22 01:00,22,2.644,2.651,2.635,2.651,219
20160901|2016-07-22 01:30,22,2.65,2.659,2.644,2.645,344
20160901|2016-07-22 02:00,22,2.644,2.647,2.631,2.646,353
20160901|2016-07-22 02:30,22,2.646,2.646,2.639,2.641,88
20160901|2016-07-22 03:00,22,2.64,2.641,2.634,2.635,110
20160901|2016-07-22 03:30,22,2.635,2.654,2.635,2.651,106
20160901|2016-07-22 04:00,22,2.651,2.657,2.647,2.656,67
20160901|2016-07-22 04:30,22,2.656,2.657,2.653,2.654,51
20160901|2016-07-22 05:00,22,2.656,2.68,2.655,2.676,490
20160901|2016-07-22 05:30,22,2.677,2.688,2.673,2.68,543
20160901|2016-07-22 06:00,22,2.68,2.69,2.673,2.687,544
20160901|2016-07-22 06:30,22,2.687,2.689,2.681,2.685,808
20160901|2016-07-22 07:00,22,2.686,2.712,2.685,2.691,2836
20160901|2016-07-22 07:30,22,2.691,2.697,2.687,2.692,1772
20160901|2016-07-22 08:00,22,2.693,2.74,2.69,2.732,11358
20160901|2016-07-22 08:30,22,2.731,2.765,2.729,2.751,8052
20160901|2016-07-22 09:00,22,2.751,2.761,2.74,2.741,6109
20160901|2016-07-22 09:30,22,2.741,2.747,2.737,2.745,3015
20160901|2016-07-22 10:00,22,2.745,2.756,2.741,2.745,3411
20160901|2016-07-22 10:30,22,2.744,2.747,2.74,2.742,1917
20160901|2016-07-22 11:00,22,2.743,2.748,2.741,2.742,1528
20160901|2016-07-22 11:30,22,2.742,2.759,2.742,2.746,3878
20160901|2016-07-22 12:00,22,2.747,2.752,2.74,2.751,2273
20160901|2016-07-22 12:30,22,2.751,2.762,2.748,2.756,3440
20160901|2016-07-22 13:00,22,2.756,2.757,2.737,2.742,8285
20160901|2016-07-22 13:30,22,2.742,2.744,2.738,2.742,1638
20160901|2016-07-22 14:00,22,2.744,2.745,2.739,2.741,793
20160901|2016-07-22 14:30,22,2.741,2.745,2.739,2.741,694
20160901|2016-07-22 15:00,22,2.74,2.748,2.737,2.748,581
20160901|2016-07-22 15:30,22,2.747,2.754,2.746,2.748,194
20160901|2016-07-24 17:00,25,2.745,2.76,2.741,2.756,692
20160901|2016-07-24 17:30,25,2.758,2.785,2.756,2.771,896
20160901|2016-07-24 18:00,25,2.771,2.778,2.755,2.761,433
20160901|2016-07-24 18:30,25,2.76,2.767,2.758,2.763,270
20160901|2016-07-24 19:00,25,2.763,2.765,2.758,2.761,107
20160901|2016-07-24 19:30,25,2.762,2.764,2.762,2.763,49
20160901|2016-07-24 20:00,25,2.763,2.764,2.758,2.761,107
20160901|2016-07-24 20:30,25,2.761,2.764,2.759,2.763,35
20160901|2016-07-24 21:00,25,2.763,2.764,2.759,2.76,104
20160901|2016-07-24 21:30,25,2.759,2.759,2.756,2.756,23
20160901|2016-07-24 22:00,25,2.755,2.757,2.754,2.754,43
20160901|2016-07-24 22:30,25,2.754,2.759,2.754,2.758,19
20160901|2016-07-24 23:00,25,2.759,2.761,2.758,2.758,17
20160901|2016-07-24 23:30,25,2.76,2.764,2.758,2.764,171
20160901|2016-07-25 00:00,25,2.762,2.764,2.76,2.764,49
20160901|2016-07-25 00:30,25,2.764,2.764,2.762,2.763,19
20160901|2016-07-25 01:00,25,2.762,2.764,2.758,2.761,124
20160901|2016-07-25 01:30,25,2.76,2.762,2.758,2.761,89
20160901|2016-07-25 02:00,25,2.762,2.763,2.758,2.762,150
20160901|2016-07-25 02:30,25,2.762,2.769,2.76,2.766,436
20160901|2016-07-25 03:00,25,2.765,2.766,2.76,2.76,168
20160901|2016-07-25 03:30,25,2.759,2.768,2.759,2.764,125
20160901|2016-07-25 04:00,25,2.764,2.764,2.758,2.762,157
20160901|2016-07-25 04:30,25,2.762,2.773,2.762,2.772,167
20160901|2016-07-25 05:00,25,2.771,2.772,2.758,2.768,396
20160901|2016-07-25 05:30,25,2.769,2.769,2.758,2.761,361
20160901|2016-07-25 06:00,25,2.759,2.759,2.745,2.75,1084
20160901|2016-07-25 06:30,25,2.749,2.77,2.749,2.762,1161
20160901|2016-07-25 07:00,25,2.761,2.763,2.732,2.742,3097
20160901|2016-07-25 07:30,25,2.743,2.749,2.73,2.741,2873
20160901|2016-07-25 08:00,25,2.74,2.767,2.731,2.748,7530
20160901|2016-07-25 08:30,25,2.748,2.749,2.714,2.717,8003
20160901|2016-07-25 09:00,25,2.717,2.72,2.7,2.705,6761
20160901|2016-07-25 09:30,25,2.705,2.734,2.703,2.724,5883
20160901|2016-07-25 10:00,25,2.724,2.725,2.712,2.714,2750
20160901|2016-07-25 10:30,25,2.714,2.715,2.702,2.706,2697
20160901|2016-07-25 11:00,25,2.705,2.716,2.701,2.709,2250
20160901|2016-07-25 11:30,25,2.709,2.71,2.69,2.698,4242
20160901|2016-07-25 12:00,25,2.698,2.706,2.694,2.705,1573
20160901|2016-07-25 12:30,25,2.705,2.716,2.704,2.712,2266
20160901|2016-07-25 13:00,25,2.712,2.727,2.705,2.71,7231
20160901|2016-07-25 13:30,25,2.71,2.714,2.698,2.7,1956
20160901|2016-07-25 14:00,25,2.7,2.703,2.696,2.703,769
20160901|2016-07-25 14:30,25,2.703,2.709,2.702,2.707,844
20160901|2016-07-25 15:00,25,2.707,2.71,2.702,2.704,435
20160901|2016-07-25 15:30,25,2.703,2.705,2.695,2.697,240
20160901|2016-07-25 17:00,26,2.7,2.705,2.696,2.696,124
20160901|2016-07-25 17:30,26,2.696,2.7,2.696,2.697,74
20160901|2016-07-25 18:00,26,2.697,2.7,2.695,2.696,98
20160901|2016-07-25 18:30,26,2.696,2.712,2.669,2.712,1331
20160901|2016-07-25 19:00,26,2.711,2.74,2.683,2.692,1769
20160901|2016-07-25 19:30,26,2.69,2.717,2.676,2.681,1049
20160901|2016-07-25 20:00,26,2.681,2.681,2.68,2.681,93
20160901|2016-07-25 20:30,26,2.681,2.683,2.68,2.682,97
20160901|2016-07-25 21:00,26,2.681,2.684,2.681,2.682,119
20160901|2016-07-25 21:30,26,2.682,2.683,2.68,2.68,36
20160901|2016-07-25 22:00,26,2.679,2.682,2.679,2.681,35
20160901|2016-07-25 22:30,26,2.681,2.683,2.679,2.679,96
20160901|2016-07-25 23:00,26,2.679,2.679,2.675,2.677,68
20160901|2016-07-25 23:30,26,2.677,2.682,2.677,2.681,208
20160901|2016-07-26 00:00,26,2.682,2.682,2.675,2.676,172
20160901|2016-07-26 00:30,26,2.676,2.679,2.675,2.677,87
20160901|2016-07-26 01:00,26,2.676,2.677,2.674,2.675,76
20160901|2016-07-26 01:30,26,2.675,2.678,2.674,2.676,88
20160901|2016-07-26 02:00,26,2.678,2.679,2.674,2.676,133
20160901|2016-07-26 02:30,26,2.677,2.679,2.673,2.674,168
20160901|2016-07-26 03:00,26,2.673,2.674,2.666,2.671,460
20160901|2016-07-26 03:30,26,2.671,2.684,2.67,2.68,941
20160901|2016-07-26 04:00,26,2.68,2.692,2.67,2.687,706
20160901|2016-07-26 04:30,26,2.686,2.686,2.681,2.681,151
20160901|2016-07-26 05:00,26,2.68,2.707,2.677,2.702,909
20160901|2016-07-26 05:30,26,2.702,2.702,2.687,2.688,664
20160901|2016-07-26 06:00,26,2.687,2.689,2.681,2.684,868
20160901|2016-07-26 06:30,26,2.684,2.684,2.666,2.675,1769
20160901|2016-07-26 07:00,26,2.674,2.684,2.671,2.674,3345
20160901|2016-07-26 07:30,26,2.674,2.674,2.666,2.671,2929
20160901|2016-07-26 08:00,26,2.671,2.671,2.651,2.663,9306
20160901|2016-07-26 08:30,26,2.664,2.664,2.648,2.657,5397
20160901|2016-07-26 09:00,26,2.657,2.684,2.655,2.675,7442
20160901|2016-07-26 09:30,26,2.675,2.69,2.666,2.683,5360
20160901|2016-07-26 10:00,26,2.682,2.685,2.671,2.673,3533
20160901|2016-07-26 10:30,26,2.672,2.702,2.67,2.696,5988
20160901|2016-07-26 11:00,26,2.697,2.716,2.695,2.71,5172
20160901|2016-07-26 11:30,26,2.71,2.719,2.683,2.685,6169
20160901|2016-07-26 12:00,26,2.686,2.697,2.684,2.692,3809
20160901|2016-07-26 12:30,26,2.693,2.694,2.678,2.684,3203
20160901|2016-07-26 13:00,26,2.685,2.69,2.671,2.68,6285
20160901|2016-07-26 13:30,26,2.68,2.684,2.671,2.675,3931
20160901|2016-07-26 14:00,26,2.675,2.676,2.671,2.672,971
20160901|2016-07-26 14:30,26,2.672,2.674,2.665,2.667,944
20160901|2016-07-26 15:00,26,2.667,2.668,2.659,2.662,635
20160901|2016-07-26 15:30,26,2.661,2.666,2.658,2.661,740
20160901|2016-07-26 17:00,27,2.661,2.664,2.653,2.655,194
20160901|2016-07-26 17:30,27,2.655,2.656,2.65,2.655,212
20160901|2016-07-26 18:00,27,2.655,2.655,2.651,2.653,48
20160901|2016-07-26 18:30,27,2.652,2.655,2.651,2.653,89
20160901|2016-07-26 19:00,27,2.654,2.658,2.654,2.655,77
20160901|2016-07-26 19:30,27,2.655,2.658,2.653,2.655,100
20160901|2016-07-26 20:00,27,2.654,2.654,2.65,2.651,201
20160901|2016-07-26 20:30,27,2.651,2.651,2.647,2.651,169
20160901|2016-07-26 21:00,27,2.651,2.656,2.65,2.656,45
20160901|2016-07-26 21:30,27,2.656,2.66,2.654,2.658,66
20160901|2016-07-26 22:00,27,2.657,2.657,2.653,2.656,96
20160901|2016-07-26 22:30,27,2.655,2.657,2.654,2.655,51
20160901|2016-07-26 23:00,27,2.655,2.657,2.655,2.657,18
20160901|2016-07-26 23:30,27,2.656,2.658,2.654,2.656,91
20160901|2016-07-27 00:00,27,2.656,2.657,2.654,2.656,29
20160901|2016-07-27 00:30,27,2.655,2.656,2.652,2.654,73
20160901|2016-07-27 01:00,27,2.655,2.659,2.654,2.657,224
20160901|2016-07-27 01:30,27,2.658,2.66,2.655,2.655,168
20160901|2016-07-27 02:00,27,2.655,2.655,2.649,2.649,394
20160901|2016-07-27 02:30,27,2.65,2.654,2.647,2.654,251
20160901|2016-07-27 03:00,27,2.652,2.653,2.646,2.647,202
20160901|2016-07-27 03:30,27,2.647,2.651,2.645,2.648,278
20160901|2016-07-27 04:00,27,2.648,2.654,2.646,2.653,274
20160901|2016-07-27 04:30,27,2.652,2.652,2.645,2.645,113
20160901|2016-07-27 05:00,27,2.646,2.657,2.645,2.651,326
20160901|2016-07-27 05:30,27,2.651,2.657,2.649,2.656,289
20160901|2016-07-27 06:00,27,2.656,2.663,2.654,2.654,399
20160901|2016-07-27 06:30,27,2.654,2.668,2.651,2.654,1384
20160901|2016-07-27 07:00,27,2.654,2.672,2.652,2.663,2533
20160901|2016-07-27 07:30,27,2.665,2.687,2.662,2.683,3939
20160901|2016-07-27 08:00,27,2.683,2.709,2.678,2.701,8449
20160901|2016-07-27 08:30,27,2.702,2.703,2.688,2.701,5637
20160901|2016-07-27 09:00,27,2.701,2.72,2.701,2.713,7482
20160901|2016-07-27 09:30,27,2.713,2.714,2.693,2.696,5377
20160901|2016-07-27 10:00,27,2.696,2.713,2.695,2.708,4019
20160901|2016-07-27 10:30,27,2.708,2.718,2.701,2.703,3027
20160901|2016-07-27 11:00,27,2.703,2.706,2.684,2.685,3224
20160901|2016-07-27 11:30,27,2.684,2.684,2.672,2.679,6090
20160901|2016-07-27 12:00,27,2.679,2.691,2.663,2.67,5794
20160901|2016-07-27 12:30,27,2.669,2.683,2.667,2.669,3570
20160901|2016-07-27 13:00,27,2.669,2.671,2.649,2.66,16486
20160901|2016-07-27 13:30,27,2.66,2.662,2.652,2.662,2647
20160901|2016-07-27 14:00,27,2.662,2.665,2.66,2.662,1457
20160901|2016-07-27 14:30,27,2.662,2.666,2.66,2.66,607
20160901|2016-07-27 15:00,27,2.66,2.665,2.659,2.663,575
20160901|2016-07-27 15:30,27,2.663,2.67,2.663,2.666,421
20160901|2016-07-27 17:00,28,2.673,2.673,2.666,2.667,69
20160901|2016-07-27 17:30,28,2.667,2.668,2.666,2.668,13
20160901|2016-07-27 18:00,28,2.667,2.668,2.665,2.665,60
20160901|2016-07-27 18:30,28,2.665,2.666,2.661,2.665,96
20160901|2016-07-27 19:00,28,2.663,2.667,2.663,2.666,55
20160901|2016-07-27 19:30,28,2.666,2.667,2.664,2.664,60
20160901|2016-07-27 20:00,28,2.666,2.672,2.666,2.672,154
20160901|2016-07-27 20:30,28,2.672,2.672,2.668,2.671,38
20160901|2016-07-27 21:00,28,2.672,2.672,2.669,2.67,42
20160901|2016-07-27 21:30,28,2.669,2.669,2.667,2.667,14
20160901|2016-07-27 22:00,28,2.666,2.669,2.666,2.666,49
20160901|2016-07-27 22:30,28,2.667,2.667,2.666,2.667,14
20160901|2016-07-27 23:00,28,2.667,2.668,2.667,2.668,2
20160901|2016-07-27 23:30,28,2.667,2.676,2.666,2.676,113
20160901|2016-07-28 00:00,28,2.676,2.676,2.668,2.669,96
20160901|2016-07-28 00:30,28,2.669,2.671,2.668,2.67,31
20160901|2016-07-28 01:00,28,2.67,2.671,2.667,2.668,67
20160901|2016-07-28 01:30,28,2.667,2.674,2.667,2.672,84
20160901|2016-07-28 02:00,28,2.672,2.676,2.67,2.67,91
20160901|2016-07-28 02:30,28,2.671,2.674,2.671,2.673,52
20160901|2016-07-28 03:00,28,2.672,2.675,2.672,2.672,45
20160901|2016-07-28 03:30,28,2.673,2.673,2.666,2.669,217
20160901|2016-07-28 04:00,28,2.667,2.672,2.667,2.668,106
20160901|2016-07-28 04:30,28,2.668,2.669,2.654,2.657,438
20160901|2016-07-28 05:00,28,2.657,2.663,2.655,2.656,349
20160901|2016-07-28 05:30,28,2.655,2.659,2.651,2.652,479
20160901|2016-07-28 06:00,28,2.652,2.665,2.651,2.664,417
20160901|2016-07-28 06:30,28,2.665,2.673,2.661,2.661,687
20160901|2016-07-28 07:00,28,2.662,2.679,2.661,2.675,1747
20160901|2016-07-28 07:30,28,2.675,2.695,2.67,2.69,3902
20160901|2016-07-28 08:00,28,2.69,2.694,2.679,2.679,4006
20160901|2016-07-28 08:30,28,2.68,2.712,2.676,2.699,8097
20160901|2016-07-28 09:00,28,2.7,2.734,2.698,2.728,14509
20160901|2016-07-28 09:30,28,2.73,2.843,2.73,2.823,53131
20160901|2016-07-28 10:00,28,2.822,2.848,2.822,2.843,14990
20160901|2016-07-28 10:30,28,2.843,2.864,2.843,2.856,15372
20160901|2016-07-28 11:00,28,2.857,2.864,2.845,2.852,9420
20160901|2016-07-28 11:30,28,2.853,2.86,2.848,2.858,5054
20160901|2016-07-28 12:00,28,2.859,2.893,2.857,2.887,13254
20160901|2016-07-28 12:30,28,2.887,2.892,2.871,2.871,7276
20160901|2016-07-28 13:00,28,2.871,2.882,2.86,2.864,25461
20160901|2016-07-28 13:30,28,2.864,2.869,2.854,2.855,5066
20160901|2016-07-28 14:00,28,2.854,2.859,2.851,2.857,1567
20160901|2016-07-28 14:30,28,2.856,2.86,2.855,2.859,1225
20160901|2016-07-28 15:00,28,2.859,2.863,2.856,2.861,1026
20160901|2016-07-28 15:30,28,2.86,2.861,2.854,2.857,654
20160901|2016-07-28 17:00,29,2.857,2.857,2.849,2.855,257
20160901|2016-07-28 17:30,29,2.857,2.858,2.85,2.855,111
20160901|2016-07-28 18:00,29,2.856,2.858,2.855,2.857,22
20160901|2016-07-28 18:30,29,2.857,2.857,2.85,2.854,110
20160901|2016-07-28 19:00,29,2.854,2.859,2.852,2.852,121
20160901|2016-07-28 19:30,29,2.851,2.853,2.848,2.853,135
20160901|2016-07-28 20:00,29,2.852,2.86,2.852,2.854,131
20160901|2016-07-28 20:30,29,2.855,2.856,2.852,2.856,61
20160901|2016-07-28 21:00,29,2.856,2.858,2.855,2.858,172
20160901|2016-07-28 21:30,29,2.858,2.859,2.858,2.859,32
20160901|2016-07-28 22:00,29,2.86,2.865,2.86,2.861,87
20160901|2016-07-28 22:30,29,2.86,2.862,2.859,2.861,18
20160901|2016-07-28 23:00,29,2.859,2.863,2.859,2.862,42
20160901|2016-07-28 23:30,29,2.862,2.863,2.853,2.856,197
20160901|2016-07-29 00:00,29,2.856,2.867,2.856,2.866,134
20160901|2016-07-29 00:30,29,2.866,2.868,2.861,2.864,167
20160901|2016-07-29 01:00,29,2.864,2.866,2.857,2.859,149
20160901|2016-07-29 01:30,29,2.857,2.859,2.857,2.858,107
20160901|2016-07-29 02:00,29,2.858,2.86,2.856,2.858,211
20160901|2016-07-29 02:30,29,2.859,2.86,2.856,2.858,114
20160901|2016-07-29 03:00,29,2.857,2.86,2.855,2.856,230
20160901|2016-07-29 03:30,29,2.856,2.87,2.854,2.856,400
20160901|2016-07-29 04:00,29,2.855,2.862,2.849,2.859,420
20160901|2016-07-29 04:30,29,2.858,2.859,2.854,2.859,66
20160901|2016-07-29 05:00,29,2.86,2.864,2.851,2.854,347
20160901|2016-07-29 05:30,29,2.854,2.855,2.847,2.85,374
20160901|2016-07-29 06:00,29,2.851,2.851,2.838,2.838,1015
20160901|2016-07-29 06:30,29,2.838,2.868,2.837,2.855,1629
20160901|2016-07-29 07:00,29,2.855,2.868,2.842,2.853,3069
20160901|2016-07-29 07:30,29,2.853,2.876,2.846,2.872,5477
20160901|2016-07-29 08:00,29,2.871,2.88,2.856,2.879,7422
20160901|2016-07-29 08:30,29,2.879,2.911,2.864,2.876,16442
20160901|2016-07-29 09:00,29,2.877,2.884,2.867,2.881,6527
20160901|2016-07-29 09:30,29,2.881,2.893,2.878,2.89,4446
20160901|2016-07-29 10:00,29,2.89,2.902,2.885,2.898,4410
20160901|2016-07-29 10:30,29,2.897,2.898,2.89,2.893,2828
20160901|2016-07-29 11:00,29,2.893,2.907,2.889,2.898,4128
20160901|2016-07-29 11:30,29,2.897,2.902,2.888,2.894,3061
20160901|2016-07-29 12:00,29,2.893,2.896,2.876,2.879,3546
20160901|2016-07-29 12:30,29,2.879,2.882,2.872,2.878,3216
20160901|2016-07-29 13:00,29,2.878,2.892,2.872,2.873,7536
20160901|2016-07-29 13:30,29,2.873,2.876,2.868,2.872,3338
20160901|2016-07-29 14:00,29,2.872,2.874,2.865,2.872,1206
20160901|2016-07-29 14:30,29,2.871,2.872,2.863,2.863,668
20160901|2016-07-29 15:00,29,2.863,2.865,2.857,2.859,602
20160901|2016-07-29 15:30,29,2.86,2.862,2.855,2.855,251
20160901|2016-07-31 17:00,1,2.84,2.857,2.829,2.839,741
20160901|2016-07-31 17:30,1,2.84,2.844,2.839,2.844,79
20160901|2016-07-31 18:00,1,2.844,2.844,2.842,2.842,109
20160901|2016-07-31 18:30,1,2.842,2.843,2.842,2.843,37
20160901|2016-07-31 19:00,1,2.844,2.844,2.842,2.844,107
20160901|2016-07-31 19:30,1,2.844,2.846,2.841,2.843,178
20160901|2016-07-31 20:00,1,2.845,2.845,2.841,2.842,46
20160901|2016-07-31 20:30,1,2.841,2.842,2.836,2.837,74
20160901|2016-07-31 21:00,1,2.837,2.837,2.831,2.834,230
20160901|2016-07-31 21:30,1,2.834,2.835,2.833,2.834,94
20160901|2016-07-31 22:00,1,2.834,2.836,2.834,2.836,96
20160901|2016-07-31 22:30,1,2.836,2.839,2.836,2.837,38
20160901|2016-07-31 23:00,1,2.837,2.841,2.836,2.837,115
20160901|2016-07-31 23:30,1,2.838,2.84,2.832,2.836,194
20160901|2016-08-01 00:00,1,2.836,2.838,2.835,2.837,47
20160901|2016-08-01 00:30,1,2.837,2.84,2.835,2.836,63
20160901|2016-08-01 01:00,1,2.835,2.838,2.832,2.834,125
20160901|2016-08-01 01:30,1,2.836,2.836,2.832,2.834,120
20160901|2016-08-01 02:00,1,2.833,2.835,2.832,2.833,329
20160901|2016-08-01 02:30,1,2.834,2.836,2.832,2.836,182
20160901|2016-08-01 03:00,1,2.837,2.837,2.832,2.834,117
20160901|2016-08-01 03:30,1,2.834,2.835,2.833,2.835,123
20160901|2016-08-01 04:00,1,2.835,2.835,2.832,2.833,120
20160901|2016-08-01 04:30,1,2.833,2.839,2.833,2.839,154
20160901|2016-08-01 05:00,1,2.837,2.84,2.83,2.839,436
20160901|2016-08-01 05:30,1,2.839,2.844,2.832,2.842,419
20160901|2016-08-01 06:00,1,2.842,2.845,2.833,2.84,579
20160901|2016-08-01 06:30,1,2.839,2.849,2.83,2.842,1148
20160901|2016-08-01 07:00,1,2.841,2.852,2.834,2.848,1913
20160901|2016-08-01 07:30,1,2.847,2.857,2.846,2.851,2122
20160901|2016-08-01 08:00,1,2.852,2.876,2.836,2.841,9894
20160901|2016-08-01 08:30,1,2.842,2.857,2.805,2.819,17464
20160901|2016-08-01 09:00,1,2.821,2.822,2.812,2.817,4975
20160901|2016-08-01 09:30,1,2.817,2.827,2.812,2.819,3868
20160901|2016-08-01 10:00,1,2.819,2.827,2.81,2.81,3341
20160901|2016-08-01 10:30,1,2.81,2.816,2.809,2.81,2591
20160901|2016-08-01 11:00,1,2.81,2.813,2.791,2.799,8301
20160901|2016-08-01 11:30,1,2.799,2.801,2.791,2.796,3547
20160901|2016-08-01 12:00,1,2.797,2.801,2.794,2.795,2455
20160901|2016-08-01 12:30,1,2.795,2.796,2.783,2.788,5072
20160901|2016-08-01 13:00,1,2.789,2.79,2.769,2.771,15941
20160901|2016-08-01 13:30,1,2.77,2.777,2.77,2.774,3888
20160901|2016-08-01 14:00,1,2.774,2.776,2.768,2.77,1182
20160901|2016-08-01 14:30,1,2.77,2.772,2.768,2.772,671
20160901|2016-08-01 15:00,1,2.772,2.773,2.77,2.771,141
20160901|2016-08-01 15:30,1,2.771,2.775,2.769,2.774,312
20160901|2016-08-01 17:00,2,2.774,2.774,2.769,2.77,94
20160901|2016-08-01 17:30,2,2.77,2.772,2.77,2.771,35
20160901|2016-08-01 18:00,2,2.771,2.774,2.771,2.774,34
20160901|2016-08-01 18:30,2,2.773,2.774,2.772,2.774,26
20160901|2016-08-01 19:00,2,2.774,2.777,2.773,2.774,157
20160901|2016-08-01 19:30,2,2.775,2.775,2.764,2.769,189
20160901|2016-08-01 20:00,2,2.768,2.768,2.764,2.768,48
20160901|2016-08-01 20:30,2,2.768,2.769,2.767,2.767,32
20160901|2016-08-01 21:00,2,2.767,2.773,2.763,2.773,65
20160901|2016-08-01 21:30,2,2.773,2.775,2.772,2.772,36
20160901|2016-08-01 22:00,2,2.771,2.775,2.771,2.775,74
20160901|2016-08-01 22:30,2,2.774,2.775,2.774,2.775,30
20160901|2016-08-01 23:00,2,2.774,2.776,2.774,2.775,37
20160901|2016-08-01 23:30,2,2.776,2.787,2.772,2.776,283
20160901|2016-08-02 00:00,2,2.774,2.78,2.772,2.778,40
20160901|2016-08-02 00:30,2,2.777,2.793,2.777,2.789,127
20160901|2016-08-02 01:00,2,2.789,2.794,2.785,2.793,296
20160901|2016-08-02 01:30,2,2.792,2.792,2.789,2.791,88
20160901|2016-08-02 02:00,2,2.79,2.79,2.78,2.783,223
20160901|2016-08-02 02:30,2,2.782,2.79,2.781,2.782,172
20160901|2016-08-02 03:00,2,2.784,2.786,2.78,2.784,126
20160901|2016-08-02 03:30,2,2.782,2.789,2.782,2.786,83
20160901|2016-08-02 04:00,2,2.786,2.787,2.779,2.782,192
20160901|2016-08-02 04:30,2,2.782,2.793,2.782,2.791,147
20160901|2016-08-02 05:00,2,2.79,2.793,2.787,2.789,201
20160901|2016-08-02 05:30,2,2.787,2.788,2.776,2.782,407
20160901|2016-08-02 06:00,2,2.78,2.785,2.768,2.778,868
20160901|2016-08-02 06:30,2,2.776,2.781,2.756,2.765,1512
20160901|2016-08-02 07:00,2,2.765,2.789,2.765,2.785,2154
20160901|2016-08-02 07:30,2,2.785,2.799,2.764,2.774,4922
20160901|2016-08-02 08:00,2,2.775,2.781,2.747,2.756,8430
20160901|2016-08-02 08:30,2,2.755,2.766,2.735,2.761,8864
20160901|2016-08-02 09:00,2,2.761,2.778,2.76,2.769,5748
20160901|2016-08-02 09:30,2,2.768,2.776,2.767,2.77,3516
20160901|2016-08-02 10:00,2,2.77,2.77,2.754,2.758,3498
20160901|2016-08-02 10:30,2,2.758,2.76,2.752,2.757,2394
20160901|2016-08-02 11:00,2,2.757,2.775,2.756,2.767,3927
20160901|2016-08-02 11:30,2,2.767,2.769,2.745,2.749,3919
20160901|2016-08-02 12:00,2,2.749,2.762,2.742,2.756,4296
20160901|2016-08-02 12:30,2,2.755,2.755,2.739,2.742,3272
20160901|2016-08-02 13:00,2,2.742,2.748,2.728,2.731,13337
20160901|2016-08-02 13:30,2,2.73,2.737,2.728,2.734,3429
20160901|2016-08-02 14:00,2,2.734,2.737,2.733,2.736,799
20160901|2016-08-02 14:30,2,2.735,2.735,2.73,2.732,645
20160901|2016-08-02 15:00,2,2.732,2.735,2.73,2.735,316
20160901|2016-08-02 15:30,2,2.735,2.737,2.734,2.737,88
20160901|2016-08-02 17:00,3,2.734,2.735,2.73,2.73,149
20160901|2016-08-02 17:30,3,2.731,2.733,2.73,2.73,38
20160901|2016-08-02 18:00,3,2.729,2.731,2.729,2.73,51
20160901|2016-08-02 18:30,3,2.73,2.731,2.73,2.731,65
20160901|2016-08-02 19:00,3,2.73,2.731,2.729,2.729,22
20160901|2016-08-02 19:30,3,2.73,2.73,2.729,2.73,13
20160901|2016-08-02 20:00,3,2.73,2.73,2.729,2.729,15
20160901|2016-08-02 20:30,3,2.73,2.73,2.729,2.73,30
20160901|2016-08-02 21:00,3,2.73,2.73,2.729,2.73,25
20160901|2016-08-02 21:30,3,2.73,2.73,2.727,2.727,50
20160901|2016-08-02 22:00,3,2.727,2.728,2.726,2.728,45
20160901|2016-08-02 22:30,3,2.729,2.733,2.729,2.73,75
20160901|2016-08-02 23:00,3,2.731,2.735,2.73,2.73,59
20160901|2016-08-02 23:30,3,2.729,2.748,2.729,2.742,195
20160901|2016-08-03 00:00,3,2.742,2.745,2.74,2.742,91
20160901|2016-08-03 00:30,3,2.742,2.744,2.735,2.737,90
20160901|2016-08-03 01:00,3,2.738,2.738,2.733,2.734,82
20160901|2016-08-03 01:30,3,2.735,2.735,2.733,2.735,65
20160901|2016-08-03 02:00,3,2.734,2.739,2.731,2.733,192
20160901|2016-08-03 02:30,3,2.734,2.737,2.734,2.736,58
20160901|2016-08-03 03:00,3,2.736,2.737,2.727,2.729,140
20160901|2016-08-03 03:30,3,2.729,2.738,2.729,2.736,83
20160901|2016-08-03 04:00,3,2.735,2.736,2.722,2.733,369
20160901|2016-08-03 04:30,3,2.732,2.739,2.729,2.732,212
20160901|2016-08-03 05:00,3,2.732,2.739,2.731,2.739,157
20160901|2016-08-03 05:30,3,2.739,2.741,2.735,2.741,204
20160901|2016-08-03 06:00,3,2.742,2.746,2.732,2.737,459
20160901|2016-08-03 06:30,3,2.738,2.748,2.737,2.746,464
20160901|2016-08-03 07:00,3,2.746,2.772,2.743,2.77,3512
20160901|2016-08-03 07:30,3,2.77,2.789,2.767,2.779,6673
20160901|2016-08-03 08:00,3,2.779,2.807,2.774,2.801,13753
20160901|2016-08-03 08:30,3,2.802,2.819,2.793,2.805,11191
20160901|2016-08-03 09:00,3,2.805,2.826,2.805,2.825,7352
20160901|2016-08-03 09:30,3,2.825,2.839,2.814,2.833,10196
20160901|2016-08-03 10:00,3,2.833,2.848,2.827,2.843,7490
20160901|2016-08-03 10:30,3,2.843,2.861,2.842,2.854,8912
20160901|2016-08-03 11:00,3,2.855,2.859,2.85,2.853,5084
20160901|2016-08-03 11:30,3,2.854,2.866,2.844,2.847,6503
20160901|2016-08-03 12:00,3,2.847,2.86,2.838,2.855,5792
20160901|2016-08-03 12:30,3,2.854,2.86,2.849,2.852,3331
20160901|2016-08-03 13:00,3,2.852,2.858,2.837,2.84,12443
20160901|2016-08-03 13:30,3,2.84,2.852,2.84,2.848,3222
20160901|2016-08-03 14:00,3,2.846,2.848,2.844,2.846,968
20160901|2016-08-03 14:30,3,2.846,2.848,2.843,2.845,638
20160901|2016-08-03 15:00,3,2.845,2.848,2.84,2.841,645
20160901|2016-08-03 15:30,3,2.842,2.845,2.837,2.845,677
20160901|2016-08-03 17:00,4,2.842,2.842,2.837,2.837,117
20160901|2016-08-03 17:30,4,2.837,2.838,2.837,2.837,21
20160901|2016-08-03 18:00,4,2.837,2.839,2.837,2.838,62
20160901|2016-08-03 18:30,4,2.837,2.838,2.832,2.835,272
20160901|2016-08-03 19:00,4,2.834,2.838,2.828,2.837,258
20160901|2016-08-03 19:30,4,2.837,2.838,2.836,2.837,35
20160901|2016-08-03 20:00,4,2.837,2.838,2.836,2.837,27
20160901|2016-08-03 20:30,4,2.837,2.841,2.834,2.835,63
20160901|2016-08-03 21:00,4,2.835,2.836,2.833,2.834,45
20160901|2016-08-03 21:30,4,2.836,2.839,2.835,2.838,35
20160901|2016-08-03 22:00,4,2.839,2.845,2.833,2.84,159
20160901|2016-08-03 22:30,4,2.842,2.844,2.842,2.843,16
20160901|2016-08-03 23:00,4,2.842,2.845,2.84,2.84,27
20160901|2016-08-03 23:30,4,2.842,2.85,2.842,2.846,66
20160901|2016-08-04 00:00,4,2.846,2.846,2.838,2.84,70
20160901|2016-08-04 00:30,4,2.841,2.841,2.828,2.839,362
20160901|2016-08-04 01:00,4,2.84,2.841,2.835,2.838,73
20160901|2016-08-04 01:30,4,2.839,2.839,2.836,2.838,81
20160901|2016-08-04 02:00,4,2.838,2.847,2.837,2.845,117
20160901|2016-08-04 02:30,4,2.845,2.852,2.841,2.852,115
20160901|2016-08-04 03:00,4,2.85,2.854,2.847,2.851,127
20160901|2016-08-04 03:30,4,2.85,2.851,2.844,2.846,97
20160901|2016-08-04 04:00,4,2.847,2.847,2.841,2.844,103
20160901|2016-08-04 04:30,4,2.846,2.849,2.846,2.849,32
20160901|2016-08-04 05:00,4,2.849,2.849,2.83,2.832,326
20160901|2016-08-04 05:30,4,2.833,2.839,2.832,2.837,206
20160901|2016-08-04 06:00,4,2.838,2.852,2.833,2.846,812
20160901|2016-08-04 06:30,4,2.845,2.853,2.839,2.85,1211
20160901|2016-08-04 07:00,4,2.849,2.857,2.842,2.85,1823
20160901|2016-08-04 07:30,4,2.849,2.856,2.833,2.834,4011
20160901|2016-08-04 08:00,4,2.833,2.851,2.833,2.848,5515
20160901|2016-08-04 08:30,4,2.847,2.852,2.843,2.85,4826
20160901|2016-08-04 09:00,4,2.85,2.852,2.821,2.825,8060
20160901|2016-08-04 09:30,4,2.825,2.885,2.81,2.837,35099
20160901|2016-08-04 10:00,4,2.836,2.863,2.83,2.847,8649
20160901|2016-08-04 10:30,4,2.848,2.861,2.839,2.843,6823
20160901|2016-08-04 11:00,4,2.843,2.848,2.824,2.835,4986
20160901|2016-08-04 11:30,4,2.836,2.845,2.831,2.837,2707
20160901|2016-08-04 12:00,4,2.838,2.839,2.824,2.837,4047
20160901|2016-08-04 12:30,4,2.837,2.857,2.836,2.848,6369
20160901|2016-08-04 13:00,4,2.847,2.856,2.832,2.834,5902
20160901|2016-08-04 13:30,4,2.835,2.839,2.832,2.834,1968
20160901|2016-08-04 14:00,4,2.834,2.835,2.832,2.834,381
20160901|2016-08-04 14:30,4,2.835,2.836,2.827,2.827,895
20160901|2016-08-04 15:00,4,2.827,2.83,2.822,2.823,418
20160901|2016-08-04 15:30,4,2.822,2.825,2.82,2.825,366
20160901|2016-08-04 17:00,5,2.829,2.829,2.823,2.826,117
20160901|2016-08-04 17:30,5,2.827,2.827,2.826,2.826,16
20160901|2016-08-04 18:00,5,2.826,2.828,2.826,2.826,84
20160901|2016-08-04 18:30,5,2.826,2.828,2.825,2.825,87
20160901|2016-08-04 19:00,5,2.825,2.826,2.824,2.826,19
20160901|2016-08-04 19:30,5,2.825,2.826,2.824,2.824,27
20160901|2016-08-04 20:00,5,2.823,2.824,2.822,2.824,14
20160901|2016-08-04 20:30,5,2.823,2.824,2.818,2.819,98
20160901|2016-08-04 21:00,5,2.821,2.821,2.819,2.819,11
20160901|2016-08-04 21:30,5,2.819,2.82,2.817,2.817,60
20160901|2016-08-04 22:00,5,2.817,2.817,2.813,2.813,48
20160901|2016-08-04 22:30,5,2.815,2.818,2.815,2.817,25
20160901|2016-08-04 23:00,5,2.818,2.821,2.817,2.819,43
20160901|2016-08-04 23:30,5,2.818,2.828,2.818,2.825,76
20160901|2016-08-05 00:00,5,2.827,2.83,2.826,2.828,65
20160901|2016-08-05 00:30,5,2.829,2.829,2.825,2.826,61
20160901|2016-08-05 01:00,5,2.826,2.83,2.825,2.829,67
20160901|2016-08-05 01:30,5,2.83,2.83,2.826,2.83,59
20160901|2016-08-05 02:00,5,2.829,2.83,2.82,2.825,225
20160901|2016-08-05 02:30,5,2.827,2.832,2.821,2.823,176
20160901|2016-08-05 03:00,5,2.823,2.823,2.82,2.823,95
20160901|2016-08-05 03:30,5,2.823,2.826,2.82,2.825,62
20160901|2016-08-05 04:00,5,2.826,2.827,2.824,2.825,19
20160901|2016-08-05 04:30,5,2.825,2.825,2.811,2.813,484
20160901|2016-08-05 05:00,5,2.813,2.814,2.801,2.806,1156
20160901|2016-08-05 05:30,5,2.803,2.804,2.791,2.794,579
20160901|2016-08-05 06:00,5,2.794,2.799,2.789,2.796,555
20160901|2016-08-05 06:30,5,2.796,2.802,2.787,2.796,1283
20160901|2016-08-05 07:00,5,2.797,2.806,2.788,2.805,1755
20160901|2016-08-05 07:30,5,2.804,2.828,2.781,2.782,7364
20160901|2016-08-05 08:00,5,2.783,2.796,2.774,2.794,8800
20160901|2016-08-05 08:30,5,2.793,2.802,2.785,2.802,5904
20160901|2016-08-05 09:00,5,2.802,2.806,2.792,2.798,3732
20160901|2016-08-05 09:30,5,2.798,2.802,2.787,2.79,3203
20160901|2016-08-05 10:00,5,2.79,2.795,2.783,2.792,2908
20160901|2016-08-05 10:30,5,2.792,2.793,2.781,2.787,2917
20160901|2016-08-05 11:00,5,2.786,2.789,2.78,2.781,2741
20160901|2016-08-05 11:30,5,2.78,2.782,2.766,2.767,5297
20160901|2016-08-05 12:00,5,2.767,2.78,2.767,2.78,2535
20160901|2016-08-05 12:30,5,2.78,2.783,2.771,2.778,2824
20160901|2016-08-05 13:00,5,2.778,2.786,2.768,2.77,8334
20160901|2016-08-05 13:30,5,2.77,2.773,2.769,2.769,2236
20160901|2016-08-05 14:00,5,2.771,2.773,2.763,2.766,1528
20160901|2016-08-05 14:30,5,2.765,2.765,2.756,2.761,1059
20160901|2016-08-05 15:00,5,2.759,2.761,2.757,2.76,250
20160901|2016-08-05 15:30,5,2.761,2.763,2.758,2.761,256
20160901|2016-08-07 17:00,8,2.749,2.75,2.733,2.737,1002
20160901|2016-08-07 17:30,8,2.738,2.74,2.736,2.738,80
20160901|2016-08-07 18:00,8,2.737,2.739,2.736,2.737,115
20160901|2016-08-07 18:30,8,2.738,2.738,2.733,2.736,127
20160901|2016-08-07 19:00,8,2.736,2.738,2.733,2.735,133
20160901|2016-08-07 19:30,8,2.735,2.738,2.734,2.737,95
20160901|2016-08-07 20:00,8,2.737,2.74,2.736,2.74,103
20160901|2016-08-07 20:30,8,2.739,2.739,2.737,2.737,59
20160901|2016-08-07 21:00,8,2.737,2.739,2.737,2.738,67
20160901|2016-08-07 21:30,8,2.739,2.739,2.736,2.736,24
20160901|2016-08-07 22:00,8,2.736,2.738,2.736,2.738,23
20160901|2016-08-07 22:30,8,2.737,2.739,2.737,2.739,38
20160901|2016-08-07 23:00,8,2.739,2.741,2.739,2.74,65
20160901|2016-08-07 23:30,8,2.74,2.741,2.738,2.741,74
20160901|2016-08-08 00:00,8,2.74,2.742,2.738,2.741,127
20160901|2016-08-08 00:30,8,2.741,2.742,2.739,2.741,69
20160901|2016-08-08 01:00,8,2.741,2.742,2.74,2.74,112
20160901|2016-08-08 01:30,8,2.74,2.741,2.74,2.741,45
20160901|2016-08-08 02:00,8,2.741,2.742,2.738,2.74,121
20160901|2016-08-08 02:30,8,2.74,2.742,2.739,2.741,154
20160901|2016-08-08 03:00,8,2.742,2.742,2.741,2.741,162
20160901|2016-08-08 03:30,8,2.741,2.742,2.737,2.741,210
20160901|2016-08-08 04:00,8,2.741,2.742,2.737,2.742,124
20160901|2016-08-08 04:30,8,2.742,2.746,2.741,2.743,232
20160901|2016-08-08 05:00,8,2.742,2.746,2.741,2.745,218
20160901|2016-08-08 05:30,8,2.746,2.746,2.741,2.744,277
20160901|2016-08-08 06:00,8,2.744,2.745,2.723,2.725,1904
20160901|2016-08-08 06:30,8,2.725,2.738,2.711,2.732,3242
20160901|2016-08-08 07:00,8,2.732,2.737,2.727,2.733,1892
20160901|2016-08-08 07:30,8,2.733,2.761,2.733,2.75,5887
20160901|2016-08-08 08:00,8,2.75,2.753,2.723,2.728,7549
20160901|2016-08-08 08:30,8,2.728,2.733,2.708,2.721,11223
20160901|2016-08-08 09:00,8,2.72,2.722,2.707,2.709,5313
20160901|2016-08-08 09:30,8,2.71,2.711,2.705,2.71,5543
20160901|2016-08-08 10:00,8,2.71,2.732,2.709,2.723,9271
20160901|2016-08-08 10:30,8,2.723,2.725,2.714,2.715,2700
20160901|2016-08-08 11:00,8,2.716,2.737,2.715,2.735,5340
20160901|2016-08-08 11:30,8,2.735,2.745,2.734,2.738,4529
20160901|2016-08-08 12:00,8,2.738,2.75,2.736,2.748,3980
20160901|2016-08-08 12:30,8,2.748,2.758,2.736,2.745,6071
20160901|2016-08-08 13:00,8,2.745,2.754,2.737,2.747,7095
20160901|2016-08-08 13:30,8,2.747,2.748,2.743,2.745,2159
20160901|2016-08-08 14:00,8,2.745,2.749,2.743,2.749,586
20160901|2016-08-08 14:30,8,2.748,2.75,2.745,2.746,372
20160901|2016-08-08 15:00,8,2.746,2.746,2.735,2.736,875
20160901|2016-08-08 15:30,8,2.735,2.742,2.733,2.739,1031
20160901|2016-08-08 17:00,9,2.738,2.742,2.736,2.737,124
20160901|2016-08-08 17:30,9,2.737,2.737,2.733,2.733,68
20160901|2016-08-08 18:00,9,2.733,2.734,2.732,2.733,32
20160901|2016-08-08 18:30,9,2.733,2.736,2.733,2.735,48
20160901|2016-08-08 19:00,9,2.735,2.736,2.727,2.729,231
20160901|2016-08-08 19:30,9,2.729,2.732,2.729,2.73,61
20160901|2016-08-08 20:00,9,2.73,2.733,2.73,2.733,48
20160901|2016-08-08 20:30,9,2.731,2.732,2.729,2.732,57
20160901|2016-08-08 21:00,9,2.732,2.738,2.732,2.738,42
20160901|2016-08-08 21:30,9,2.738,2.739,2.737,2.738,35
20160901|2016-08-08 22:00,9,2.737,2.739,2.737,2.738,25
20160901|2016-08-08 22:30,9,2.739,2.739,2.737,2.738,10
20160901|2016-08-08 23:00,9,2.737,2.739,2.737,2.739,6
20160901|2016-08-08 23:30,9,2.738,2.738,2.737,2.737,13
20160901|2016-08-09 00:00,9,2.738,2.74,2.738,2.74,26
20160901|2016-08-09 00:30,9,2.739,2.74,2.739,2.74,7
20160901|2016-08-09 01:00,9,2.741,2.744,2.735,2.735,306
20160901|2016-08-09 01:30,9,2.735,2.737,2.734,2.735,50
20160901|2016-08-09 02:00,9,2.735,2.736,2.731,2.735,83
20160901|2016-08-09 02:30,9,2.735,2.737,2.733,2.734,73
20160901|2016-08-09 03:00,9,2.735,2.736,2.733,2.735,68
20160901|2016-08-09 03:30,9,2.735,2.736,2.733,2.735,96
20160901|2016-08-09 04:00,9,2.735,2.736,2.719,2.72,422
20160901|2016-08-09 04:30,9,2.72,2.722,2.717,2.72,321
20160901|2016-08-09 05:00,9,2.72,2.733,2.707,2.709,1706
20160901|2016-08-09 05:30,9,2.708,2.709,2.698,2.7,1326
20160901|2016-08-09 06:00,9,2.699,2.707,2.698,2.703,773
20160901|2016-08-09 06:30,9,2.702,2.704,2.687,2.698,2645
20160901|2016-08-09 07:00,9,2.699,2.702,2.691,2.696,1859
20160901|2016-08-09 07:30,9,2.697,2.706,2.693,2.696,6146
20160901|2016-08-09 08:00,9,2.697,2.699,2.682,2.69,11044
20160901|2016-08-09 08:30,9,2.69,2.701,2.679,2.687,8292
20160901|2016-08-09 09:00,9,2.687,2.692,2.676,2.677,7045
20160901|2016-08-09 09:30,9,2.677,2.677,2.67,2.672,7241
20160901|2016-08-09 10:00,9,2.671,2.678,2.658,2.662,7172
20160901|2016-08-09 10:30,9,2.662,2.663,2.65,2.654,8518
20160901|2016-08-09 11:00,9,2.654,2.655,2.632,2.633,13832
20160901|2016-08-09 11:30,9,2.634,2.638,2.63,2.637,7362
20160901|2016-08-09 12:00,9,2.638,2.639,2.626,2.628,5307
20160901|2016-08-09 12:30,9,2.629,2.633,2.626,2.626,3962
20160901|2016-08-09 13:00,9,2.627,2.632,2.612,2.615,17014
20160901|2016-08-09 13:30,9,2.615,2.619,2.605,2.614,5368
20160901|2016-08-09 14:00,9,2.614,2.619,2.613,2.618,1268
20160901|2016-08-09 14:30,9,2.618,2.621,2.618,2.62,857
20160901|2016-08-09 15:00,9,2.621,2.627,2.62,2.622,607
20160901|2016-08-09 15:30,9,2.62,2.62,2.612,2.618,299
20160901|2016-08-09 17:00,10,2.619,2.621,2.615,2.619,133
20160901|2016-08-09 17:30,10,2.618,2.618,2.613,2.615,114
20160901|2016-08-09 18:00,10,2.614,2.614,2.613,2.614,35
20160901|2016-08-09 18:30,10,2.614,2.616,2.614,2.615,26
20160901|2016-08-09 19:00,10,2.616,2.617,2.615,2.616,159
20160901|2016-08-09 19:30,10,2.617,2.622,2.612,2.619,391
20160901|2016-08-09 20:00,10,2.62,2.62,2.612,2.613,205
20160901|2016-08-09 20:30,10,2.613,2.617,2.613,2.616,137
20160901|2016-08-09 21:00,10,2.616,2.617,2.615,2.616,96
20160901|2016-08-09 21:30,10,2.616,2.616,2.613,2.615,130
20160901|2016-08-09 22:00,10,2.616,2.616,2.615,2.616,12
20160901|2016-08-09 22:30,10,2.616,2.616,2.614,2.614,58
20160901|2016-08-09 23:00,10,2.615,2.622,2.615,2.62,157
20160901|2016-08-09 23:30,10,2.619,2.623,2.619,2.621,86
20160901|2016-08-10 00:00,10,2.622,2.622,2.617,2.62,71
20160901|2016-08-10 00:30,10,2.618,2.624,2.618,2.621,70
20160901|2016-08-10 01:00,10,2.621,2.626,2.621,2.626,81
20160901|2016-08-10 01:30,10,2.625,2.626,2.625,2.625,82
20160901|2016-08-10 02:00,10,2.626,2.627,2.625,2.626,311
20160901|2016-08-10 02:30,10,2.626,2.627,2.625,2.625,89
20160901|2016-08-10 03:00,10,2.625,2.627,2.62,2.621,244
20160901|2016-08-10 03:30,10,2.621,2.622,2.62,2.62,126
20160901|2016-08-10 04:00,10,2.621,2.627,2.621,2.624,131
20160901|2016-08-10 04:30,10,2.625,2.627,2.623,2.627,89
20160901|2016-08-10 05:00,10,2.625,2.63,2.621,2.622,412
20160901|2016-08-10 05:30,10,2.622,2.631,2.622,2.629,351
20160901|2016-08-10 06:00,10,2.629,2.638,2.629,2.637,1217
20160901|2016-08-10 06:30,10,2.638,2.649,2.632,2.645,1897
20160901|2016-08-10 07:00,10,2.646,2.65,2.637,2.644,2724
20160901|2016-08-10 07:30,10,2.643,2.645,2.615,2.623,4065
20160901|2016-08-10 08:00,10,2.622,2.64,2.617,2.618,6333
20160901|2016-08-10 08:30,10,2.618,2.621,2.597,2.603,11423
20160901|2016-08-10 09:00,10,2.602,2.629,2.602,2.622,4468
20160901|2016-08-10 09:30,10,2.622,2.628,2.594,2.598,6149
20160901|2016-08-10 10:00,10,2.598,2.602,2.585,2.589,9577
20160901|2016-08-10 10:30,10,2.588,2.591,2.573,2.585,5838
20160901|2016-08-10 11:00,10,2.585,2.587,2.57,2.572,5760
20160901|2016-08-10 11:30,10,2.572,2.572,2.551,2.56,12286
20160901|2016-08-10 12:00,10,2.56,2.563,2.554,2.559,4633
20160901|2016-08-10 12:30,10,2.56,2.576,2.56,2.57,5144
20160901|2016-08-10 13:00,10,2.57,2.573,2.557,2.563,8426
20160901|2016-08-10 13:30,10,2.564,2.573,2.563,2.573,2189
20160901|2016-08-10 14:00,10,2.573,2.577,2.564,2.565,1159
20160901|2016-08-10 14:30,10,2.565,2.571,2.562,2.568,1373
20160901|2016-08-10 15:00,10,2.568,2.569,2.565,2.568,362
20160901|2016-08-10 15:30,10,2.568,2.575,2.567,2.573,494
20160901|2016-08-10 17:00,11,2.57,2.579,2.568,2.568,202
20160901|2016-08-10 17:30,11,2.569,2.569,2.568,2.569,10
20160901|2016-08-10 18:00,11,2.568,2.569,2.568,2.568,38
20160901|2016-08-10 18:30,11,2.569,2.573,2.567,2.573,194
20160901|2016-08-10 19:00,11,2.571,2.574,2.571,2.574,35
20160901|2016-08-10 19:30,11,2.574,2.577,2.572,2.575,77
20160901|2016-08-10 20:00,11,2.575,2.576,2.571,2.575,80
20160901|2016-08-10 20:30,11,2.575,2.576,2.574,2.574,43
20160901|2016-08-10 21:00,11,2.575,2.576,2.574,2.576,43
20160901|2016-08-10 21:30,11,2.576,2.577,2.575,2.577,40
20160901|2016-08-10 22:00,11,2.576,2.576,2.575,2.576,36
20160901|2016-08-10 22:30,11,2.577,2.577,2.576,2.576,74
20160901|2016-08-10 23:00,11,2.576,2.577,2.575,2.576,40
20160901|2016-08-10 23:30,11,2.575,2.578,2.575,2.577,84
20160901|2016-08-11 00:00,11,2.577,2.578,2.574,2.575,71
20160901|2016-08-11 00:30,11,2.576,2.579,2.576,2.579,49
20160901|2016-08-11 01:00,11,2.579,2.579,2.576,2.578,65
20160901|2016-08-11 01:30,11,2.578,2.578,2.577,2.577,23
20160901|2016-08-11 02:00,11,2.577,2.58,2.577,2.579,80
20160901|2016-08-11 02:30,11,2.578,2.583,2.578,2.582,122
20160901|2016-08-11 03:00,11,2.581,2.582,2.578,2.578,78
20160901|2016-08-11 03:30,11,2.578,2.579,2.574,2.579,198
20160901|2016-08-11 04:00,11,2.579,2.581,2.578,2.581,64
20160901|2016-08-11 04:30,11,2.582,2.587,2.581,2.582,244
20160901|2016-08-11 05:00,11,2.582,2.587,2.579,2.582,134
20160901|2016-08-11 05:30,11,2.58,2.585,2.578,2.582,247
20160901|2016-08-11 06:00,11,2.582,2.594,2.582,2.591,1052
20160901|2016-08-11 06:30,11,2.592,2.597,2.582,2.59,1044
20160901|2016-08-11 07:00,11,2.59,2.591,2.571,2.573,2089
20160901|2016-08-11 07:30,11,2.573,2.575,2.561,2.568,2995
20160901|2016-08-11 08:00,11,2.568,2.57,2.557,2.563,5106
20160901|2016-08-11 08:30,11,2.562,2.564,2.555,2.561,4381
20160901|2016-08-11 09:00,11,2.56,2.579,2.56,2.572,7475
20160901|2016-08-11 09:30,11,2.571,2.579,2.529,2.577,24612
20160901|2016-08-11 10:00,11,2.577,2.605,2.574,2.59,13225
20160901|2016-08-11 10:30,11,2.59,2.604,2.557,2.56,9788
20160901|2016-08-11 11:00,11,2.56,2.563,2.537,2.54,6144
20160901|2016-08-11 11:30,11,2.539,2.547,2.534,2.538,4291
20160901|2016-08-11 12:00,11,2.538,2.547,2.53,2.545,3928
20160901|2016-08-11 12:30,11,2.544,2.546,2.54,2.544,1945
20160901|2016-08-11 13:00,11,2.544,2.558,2.543,2.552,7548
20160901|2016-08-11 13:30,11,2.553,2.554,2.542,2.543,2336
20160901|2016-08-11 14:00,11,2.543,2.547,2.537,2.545,950
20160901|2016-08-11 14:30,11,2.545,2.547,2.538,2.542,951
20160901|2016-08-11 15:00,11,2.541,2.543,2.538,2.539,446
20160901|2016-08-11 15:30,11,2.539,2.539,2.532,2.535,433
20160901|2016-08-11 17:00,12,2.535,2.535,2.523,2.525,446
20160901|2016-08-11 17:30,12,2.525,2.531,2.525,2.529,68
20160901|2016-08-11 18:00,12,2.53,2.531,2.53,2.53,50
20160901|2016-08-11 18:30,12,2.531,2.531,2.524,2.525,237
20160901|2016-08-11 19:00,12,2.525,2.533,2.525,2.533,334
20160901|2016-08-11 19:30,12,2.533,2.533,2.531,2.531,170
20160901|2016-08-11 20:00,12,2.531,2.546,2.525,2.529,532
20160901|2016-08-11 20:30,12,2.53,2.541,2.525,2.53,856
20160901|2016-08-11 21:00,12,2.53,2.534,2.529,2.531,80
20160901|2016-08-11 21:30,12,2.531,2.533,2.53,2.53,85
20160901|2016-08-11 22:00,12,2.53,2.532,2.53,2.531,20
20160901|2016-08-11 23:00,12,2.531,2.531,2.53,2.531,8
20160901|2016-08-11 23:30,12,2.531,2.536,2.531,2.532,118
20160901|2016-08-12 00:00,12,2.533,2.539,2.532,2.539,82
20160901|2016-08-12 00:30,12,2.539,2.544,2.538,2.542,153
20160901|2016-08-12 01:00,12,2.542,2.545,2.541,2.543,66
20160901|2016-08-12 01:30,12,2.542,2.544,2.542,2.543,33
20160901|2016-08-12 02:00,12,2.544,2.545,2.538,2.538,145
20160901|2016-08-12 02:30,12,2.539,2.539,2.526,2.529,286
20160901|2016-08-12 03:00,12,2.529,2.533,2.528,2.532,54
20160901|2016-08-12 03:30,12,2.532,2.533,2.529,2.53,118
20160901|2016-08-12 04:00,12,2.53,2.535,2.527,2.53,141
20160901|2016-08-12 04:30,12,2.531,2.542,2.531,2.538,180
20160901|2016-08-12 05:00,12,2.539,2.547,2.539,2.545,178
20160901|2016-08-12 05:30,12,2.545,2.565,2.545,2.565,927
20160901|2016-08-12 06:00,12,2.565,2.575,2.56,2.567,992
20160901|2016-08-12 06:30,12,2.566,2.579,2.566,2.578,1158
20160901|2016-08-12 07:00,12,2.578,2.589,2.571,2.577,3239
20160901|2016-08-12 07:30,12,2.578,2.598,2.577,2.587,4508
20160901|2016-08-12 08:00,12,2.587,2.612,2.583,2.605,9223
20160901|2016-08-12 08:30,12,2.606,2.624,2.605,2.614,7852
20160901|2016-08-12 09:00,12,2.615,2.617,2.599,2.602,6984
20160901|2016-08-12 09:30,12,2.603,2.61,2.595,2.602,4156
20160901|2016-08-12 10:00,12,2.602,2.625,2.601,2.624,5563
20160901|2016-08-12 10:30,12,2.624,2.625,2.607,2.612,4392
20160901|2016-08-12 11:00,12,2.612,2.616,2.6,2.606,3579
20160901|2016-08-12 11:30,12,2.605,2.613,2.589,2.593,4531
20160901|2016-08-12 12:00,12,2.593,2.594,2.581,2.586,3170
20160901|2016-08-12 12:30,12,2.585,2.595,2.583,2.586,2228
20160901|2016-08-12 13:00,12,2.586,2.597,2.581,2.585,8152
20160901|2016-08-12 13:30,12,2.585,2.589,2.582,2.586,2817
20160901|2016-08-12 14:00,12,2.586,2.59,2.585,2.59,701
20160901|2016-08-12 14:30,12,2.59,2.594,2.586,2.59,860
20160901|2016-08-12 15:00,12,2.589,2.593,2.588,2.592,152
20160901|2016-08-12 15:30,12,2.593,2.603,2.592,2.595,491
20160901|2016-08-14 17:00,15,2.565,2.583,2.561,2.572,1311
20160901|2016-08-14 17:30,15,2.572,2.574,2.565,2.567,165
20160901|2016-08-14 18:00,15,2.567,2.568,2.561,2.567,257
20160901|2016-08-14 18:30,15,2.567,2.568,2.563,2.565,62
20160901|2016-08-14 19:00,15,2.565,2.57,2.562,2.57,188
20160901|2016-08-14 19:30,15,2.57,2.576,2.568,2.57,378
20160901|2016-08-14 20:00,15,2.571,2.571,2.565,2.567,68
20160901|2016-08-14 20:30,15,2.567,2.57,2.566,2.57,45
20160901|2016-08-14 21:00,15,2.57,2.571,2.569,2.57,19
20160901|2016-08-14 21:30,15,2.57,2.572,2.57,2.571,47
20160901|2016-08-14 22:00,15,2.571,2.577,2.563,2.576,462
20160901|2016-08-14 22:30,15,2.576,2.581,2.568,2.573,148
20160901|2016-08-14 23:00,15,2.573,2.573,2.571,2.571,6
20160901|2016-08-14 23:30,15,2.571,2.575,2.562,2.569,153
20160901|2016-08-15 00:00,15,2.572,2.579,2.561,2.565,473
20160901|2016-08-15 00:30,15,2.565,2.566,2.564,2.565,24
20160901|2016-08-15 01:00,15,2.565,2.57,2.565,2.566,48
20160901|2016-08-15 01:30,15,2.567,2.571,2.567,2.568,85
20160901|2016-08-15 02:00,15,2.567,2.581,2.566,2.58,325
20160901|2016-08-15 02:30,15,2.58,2.582,2.571,2.574,183
20160901|2016-08-15 03:00,15,2.575,2.578,2.574,2.577,86
20160901|2016-08-15 03:30,15,2.576,2.58,2.576,2.58,26
20160901|2016-08-15 04:00,15,2.579,2.579,2.574,2.575,56
20160901|2016-08-15 04:30,15,2.575,2.575,2.563,2.565,169
20160901|2016-08-15 05:00,15,2.565,2.578,2.563,2.577,334
20160901|2016-08-15 05:30,15,2.576,2.576,2.569,2.574,133
20160901|2016-08-15 06:00,15,2.575,2.599,2.574,2.595,763
20160901|2016-08-15 06:30,15,2.596,2.596,2.585,2.587,597
20160901|2016-08-15 07:00,15,2.587,2.597,2.574,2.578,2624
20160901|2016-08-15 07:30,15,2.576,2.582,2.561,2.581,3128
20160901|2016-08-15 08:00,15,2.582,2.615,2.577,2.608,6229
20160901|2016-08-15 08:30,15,2.608,2.625,2.603,2.621,6100
20160901|2016-08-15 09:00,15,2.621,2.636,2.621,2.627,5450
20160901|2016-08-15 09:30,15,2.627,2.628,2.611,2.619,4712
20160901|2016-08-15 10:00,15,2.619,2.624,2.595,2.608,6669
20160901|2016-08-15 10:30,15,2.609,2.61,2.584,2.59,4586
20160901|2016-08-15 11:00,15,2.589,2.593,2.581,2.582,2944
20160901|2016-08-15 11:30,15,2.582,2.584,2.572,2.58,3582
20160901|2016-08-15 12:00,15,2.58,2.592,2.575,2.577,3281
20160901|2016-08-15 12:30,15,2.576,2.581,2.567,2.578,2770
20160901|2016-08-15 13:00,15,2.579,2.596,2.576,2.595,4650
20160901|2016-08-15 13:30,15,2.594,2.597,2.59,2.591,2275
20160901|2016-08-15 14:00,15,2.59,2.593,2.589,2.59,557
20160901|2016-08-15 14:30,15,2.59,2.593,2.588,2.592,467
20160901|2016-08-15 15:00,15,2.592,2.597,2.588,2.591,538
20160901|2016-08-15 15:30,15,2.591,2.594,2.589,2.592,181
20160901|2016-08-15 17:00,16,2.591,2.591,2.584,2.586,80
20160901|2016-08-15 17:30,16,2.587,2.588,2.586,2.586,24
20160901|2016-08-15 18:00,16,2.587,2.587,2.585,2.586,19
20160901|2016-08-15 18:30,16,2.587,2.589,2.587,2.589,46
20160901|2016-08-15 19:00,16,2.588,2.588,2.586,2.588,44
20160901|2016-08-15 19:30,16,2.587,2.589,2.587,2.587,13
20160901|2016-08-15 20:00,16,2.588,2.594,2.582,2.586,524
20160901|2016-08-15 20:30,16,2.584,2.595,2.58,2.585,627
20160901|2016-08-15 21:00,16,2.585,2.586,2.583,2.584,62
20160901|2016-08-15 21:30,16,2.584,2.586,2.581,2.585,75
20160901|2016-08-15 22:00,16,2.585,2.588,2.584,2.588,43
20160901|2016-08-15 22:30,16,2.587,2.588,2.586,2.588,18
20160901|2016-08-15 23:00,16,2.589,2.589,2.588,2.588,14
20160901|2016-08-15 23:30,16,2.587,2.593,2.583,2.591,248
20160901|2016-08-16 00:00,16,2.592,2.594,2.591,2.593,38
20160901|2016-08-16 00:30,16,2.592,2.594,2.591,2.594,34
20160901|2016-08-16 01:00,16,2.592,2.593,2.591,2.592,14
20160901|2016-08-16 01:30,16,2.592,2.6,2.592,2.596,202
20160901|2016-08-16 02:00,16,2.596,2.601,2.594,2.6,111
20160901|2016-08-16 02:30,16,2.6,2.604,2.598,2.6,202
20160901|2016-08-16 03:00,16,2.601,2.602,2.59,2.595,292
20160901|2016-08-16 03:30,16,2.593,2.599,2.593,2.597,130
20160901|2016-08-16 04:00,16,2.598,2.599,2.593,2.594,78
20160901|2016-08-16 04:30,16,2.593,2.611,2.593,2.602,461
20160901|2016-08-16 05:00,16,2.602,2.603,2.584,2.589,405
20160901|2016-08-16 05:30,16,2.589,2.599,2.588,2.595,246
20160901|2016-08-16 06:00,16,2.595,2.618,2.593,2.613,1169
20160901|2016-08-16 06:30,16,2.613,2.618,2.605,2.615,1548
20160901|2016-08-16 07:00,16,2.613,2.615,2.59,2.615,2810
20160901|2016-08-16 07:30,16,2.614,2.618,2.605,2.607,2996
20160901|2016-08-16 08:00,16,2.607,2.618,2.59,2.594,6207
20160901|2016-08-16 08:30,16,2.594,2.616,2.589,2.61,4883
20160901|2016-08-16 09:00,16,2.609,2.615,2.599,2.604,4003
20160901|2016-08-16 09:30,16,2.604,2.611,2.591,2.593,4613
20160901|2016-08-16 10:00,16,2.593,2.606,2.591,2.602,3222
20160901|2016-08-16 10:30,16,2.602,2.611,2.599,2.608,2561
20160901|2016-08-16 11:00,16,2.607,2.617,2.605,2.605,3810
20160901|2016-08-16 11:30,16,2.605,2.607,2.595,2.601,4401
20160901|2016-08-16 12:00,16,2.6,2.607,2.599,2.605,3747
20160901|2016-08-16 12:30,16,2.605,2.61,2.601,2.608,2689
20160901|2016-08-16 13:00,16,2.607,2.624,2.602,2.614,8509
20160901|2016-08-16 13:30,16,2.614,2.618,2.612,2.615,1552
20160901|2016-08-16 14:00,16,2.615,2.619,2.615,2.618,733
20160901|2016-08-16 14:30,16,2.619,2.625,2.618,2.623,977
20160901|2016-08-16 15:00,16,2.623,2.63,2.62,2.629,396
20160901|2016-08-16 15:30,16,2.629,2.63,2.626,2.629,230
20160901|2016-08-16 17:00,17,2.627,2.633,2.627,2.627,81
20160901|2016-08-16 17:30,17,2.626,2.629,2.624,2.626,80
20160901|2016-08-16 18:00,17,2.626,2.627,2.623,2.626,72
20160901|2016-08-16 18:30,17,2.626,2.627,2.623,2.624,51
20160901|2016-08-16 19:00,17,2.623,2.623,2.621,2.622,33
20160901|2016-08-16 19:30,17,2.623,2.628,2.623,2.627,136
20160901|2016-08-16 20:00,17,2.627,2.627,2.623,2.623,20
20160901|2016-08-16 20:30,17,2.624,2.632,2.613,2.628,479
20160901|2016-08-16 21:00,17,2.629,2.631,2.625,2.628,221
20160901|2016-08-16 21:30,17,2.628,2.63,2.628,2.629,24
20160901|2016-08-16 22:00,17,2.629,2.63,2.628,2.629,45
20160901|2016-08-16 22:30,17,2.629,2.629,2.626,2.626,49
20160901|2016-08-16 23:00,17,2.625,2.626,2.623,2.624,53
20160901|2016-08-16 23:30,17,2.625,2.629,2.623,2.624,98
20160901|2016-08-17 00:00,17,2.625,2.627,2.623,2.626,77
20160901|2016-08-17 00:30,17,2.626,2.629,2.625,2.627,38
20160901|2016-08-17 01:00,17,2.628,2.629,2.624,2.627,101
20160901|2016-08-17 01:30,17,2.628,2.629,2.626,2.627,27
20160901|2016-08-17 02:00,17,2.627,2.629,2.626,2.628,52
20160901|2016-08-17 02:30,17,2.629,2.631,2.628,2.631,76
20160901|2016-08-17 03:00,17,2.629,2.633,2.629,2.632,85
20160901|2016-08-17 03:30,17,2.632,2.645,2.627,2.641,929
20160901|2016-08-17 04:00,17,2.641,2.647,2.639,2.644,223
20160901|2016-08-17 04:30,17,2.644,2.646,2.641,2.642,147
20160901|2016-08-17 05:00,17,2.643,2.643,2.611,2.612,719
20160901|2016-08-17 05:30,17,2.611,2.619,2.608,2.612,440
20160901|2016-08-17 06:00,17,2.612,2.62,2.593,2.602,1446
20160901|2016-08-17 06:30,17,2.602,2.617,2.597,2.605,1228
20160901|2016-08-17 07:00,17,2.604,2.607,2.585,2.595,3596
20160901|2016-08-17 07:30,17,2.594,2.61,2.585,2.601,3074
20160901|2016-08-17 08:00,17,2.601,2.622,2.598,2.615,6301
20160901|2016-08-17 08:30,17,2.614,2.618,2.601,2.607,4815
20160901|2016-08-17 09:00,17,2.607,2.609,2.602,2.606,2338
20160901|2016-08-17 09:30,17,2.606,2.648,2.606,2.644,10544
20160901|2016-08-17 10:00,17,2.644,2.648,2.634,2.642,3889
20160901|2016-08-17 10:30,17,2.643,2.644,2.61,2.622,8709
20160901|2016-08-17 11:00,17,2.622,2.625,2.605,2.607,3459
20160901|2016-08-17 11:30,17,2.607,2.609,2.595,2.598,3585
20160901|2016-08-17 12:00,17,2.598,2.634,2.597,2.628,6675
20160901|2016-08-17 12:30,17,2.627,2.632,2.618,2.618,5369
20160901|2016-08-17 13:00,17,2.619,2.629,2.616,2.618,5707
20160901|2016-08-17 13:30,17,2.618,2.621,2.609,2.612,2365
20160901|2016-08-17 14:00,17,2.612,2.615,2.609,2.614,759
20160901|2016-08-17 14:30,17,2.614,2.625,2.614,2.619,1665
20160901|2016-08-17 15:00,17,2.62,2.62,2.616,2.617,206
20160901|2016-08-17 15:30,17,2.617,2.618,2.612,2.612,203
20160901|2016-08-17 17:00,18,2.615,2.615,2.612,2.614,40
20160901|2016-08-17 17:30,18,2.614,2.616,2.614,2.616,54
20160901|2016-08-17 18:00,18,2.617,2.621,2.617,2.617,92
20160901|2016-08-17 18:30,18,2.617,2.619,2.616,2.618,27
20160901|2016-08-17 19:00,18,2.617,2.619,2.617,2.618,34
20160901|2016-08-17 19:30,18,2.617,2.618,2.615,2.617,27
20160901|2016-08-17 20:00,18,2.615,2.616,2.615,2.616,19
20160901|2016-08-17 20:30,18,2.617,2.625,2.617,2.624,160
20160901|2016-08-17 21:00,18,2.623,2.627,2.622,2.622,81
20160901|2016-08-17 21:30,18,2.623,2.625,2.62,2.625,35
20160901|2016-08-17 22:00,18,2.623,2.624,2.622,2.624,20
20160901|2016-08-17 22:30,18,2.623,2.623,2.616,2.619,73
20160901|2016-08-17 23:00,18,2.62,2.623,2.619,2.622,62
20160901|2016-08-17 23:30,18,2.623,2.631,2.623,2.627,143
20160901|2016-08-18 00:00,18,2.628,2.629,2.627,2.629,22
20160901|2016-08-18 00:30,18,2.629,2.629,2.627,2.627,39
20160901|2016-08-18 01:00,18,2.628,2.631,2.627,2.628,83
20160901|2016-08-18 01:30,18,2.628,2.629,2.625,2.626,75
20160901|2016-08-18 02:00,18,2.626,2.628,2.62,2.621,172
20160901|2016-08-18 02:30,18,2.621,2.626,2.62,2.625,96
20160901|2016-08-18 03:00,18,2.624,2.63,2.624,2.629,105
20160901|2016-08-18 03:30,18,2.628,2.628,2.622,2.624,135
20160901|2016-08-18 04:00,18,2.623,2.628,2.622,2.624,63
20160901|2016-08-18 04:30,18,2.624,2.624,2.613,2.613,201
20160901|2016-08-18 05:00,18,2.612,2.613,2.61,2.612,299
20160901|2016-08-18 05:30,18,2.612,2.616,2.602,2.607,832
20160901|2016-08-18 06:00,18,2.607,2.614,2.602,2.613,422
20160901|2016-08-18 06:30,18,2.614,2.627,2.612,2.626,893
20160901|2016-08-18 07:00,18,2.627,2.636,2.618,2.63,1497
20160901|2016-08-18 07:30,18,2.63,2.632,2.618,2.62,2167
20160901|2016-08-18 08:00,18,2.621,2.625,2.608,2.616,4593
20160901|2016-08-18 08:30,18,2.615,2.626,2.613,2.622,3881
20160901|2016-08-18 09:00,18,2.623,2.641,2.621,2.638,8105
20160901|2016-08-18 09:30,18,2.64,2.675,2.64,2.649,26589
20160901|2016-08-18 10:00,18,2.65,2.662,2.646,2.662,5903
20160901|2016-08-18 10:30,18,2.662,2.67,2.658,2.665,4441
20160901|2016-08-18 11:00,18,2.666,2.672,2.661,2.67,3421
20160901|2016-08-18 11:30,18,2.67,2.672,2.661,2.668,2482
20160901|2016-08-18 12:00,18,2.668,2.696,2.665,2.695,9586
20160901|2016-08-18 12:30,18,2.696,2.697,2.687,2.689,4885
20160901|2016-08-18 13:00,18,2.69,2.691,2.671,2.672,10094
20160901|2016-08-18 13:30,18,2.672,2.674,2.664,2.666,3295
20160901|2016-08-18 14:00,18,2.665,2.668,2.661,2.666,1114
20160901|2016-08-18 14:30,18,2.666,2.677,2.665,2.675,1187
20160901|2016-08-18 15:00,18,2.676,2.677,2.669,2.671,214
20160901|2016-08-18 15:30,18,2.672,2.672,2.66,2.66,424
20160901|2016-08-18 17:00,19,2.66,2.666,2.658,2.665,89
20160901|2016-08-18 17:30,19,2.665,2.665,2.665,2.665,8
20160901|2016-08-18 18:00,19,2.666,2.668,2.666,2.667,50
20160901|2016-08-18 18:30,19,2.667,2.67,2.666,2.668,105
20160901|2016-08-18 19:00,19,2.667,2.667,2.661,2.663,91
20160901|2016-08-18 19:30,19,2.664,2.667,2.661,2.662,206
20160901|2016-08-18 20:00,19,2.661,2.663,2.661,2.662,60
20160901|2016-08-18 20:30,19,2.662,2.663,2.661,2.662,50
20160901|2016-08-18 21:00,19,2.662,2.662,2.661,2.661,56
20160901|2016-08-18 21:30,19,2.661,2.668,2.661,2.663,122
20160901|2016-08-18 22:00,19,2.664,2.664,2.663,2.664,17
20160901|2016-08-18 22:30,19,2.664,2.664,2.661,2.663,65
20160901|2016-08-18 23:00,19,2.662,2.663,2.662,2.662,33
20160901|2016-08-18 23:30,19,2.662,2.663,2.661,2.663,41
20160901|2016-08-19 00:00,19,2.663,2.663,2.661,2.663,21
20160901|2016-08-19 00:30,19,2.663,2.664,2.663,2.663,50
20160901|2016-08-19 01:00,19,2.662,2.665,2.662,2.664,82
20160901|2016-08-19 01:30,19,2.664,2.665,2.662,2.663,31
20160901|2016-08-19 02:00,19,2.663,2.666,2.663,2.663,67
20160901|2016-08-19 02:30,19,2.664,2.665,2.66,2.661,169
20160901|2016-08-19 03:00,19,2.661,2.663,2.66,2.661,129
20160901|2016-08-19 03:30,19,2.66,2.662,2.66,2.66,64
20160901|2016-08-19 04:00,19,2.66,2.663,2.66,2.661,30
20160901|2016-08-19 04:30,19,2.662,2.664,2.662,2.662,40
20160901|2016-08-19 05:00,19,2.663,2.668,2.659,2.665,389
20160901|2016-08-19 05:30,19,2.665,2.67,2.659,2.659,531
20160901|2016-08-19 06:00,19,2.658,2.664,2.655,2.656,416
20160901|2016-08-19 06:30,19,2.656,2.658,2.64,2.643,1954
20160901|2016-08-19 07:00,19,2.643,2.643,2.606,2.611,6603
20160901|2016-08-19 07:30,19,2.61,2.619,2.605,2.617,4896
20160901|2016-08-19 08:00,19,2.617,2.619,2.591,2.594,8834
20160901|2016-08-19 08:30,19,2.593,2.596,2.58,2.59,11475
20160901|2016-08-19 09:00,19,2.589,2.599,2.585,2.598,5296
20160901|2016-08-19 09:30,19,2.598,2.602,2.587,2.591,4865
20160901|2016-08-19 10:00,19,2.592,2.594,2.579,2.582,4453
20160901|2016-08-19 10:30,19,2.583,2.587,2.58,2.586,2302
20160901|2016-08-19 11:00,19,2.585,2.59,2.582,2.586,2567
20160901|2016-08-19 11:30,19,2.585,2.599,2.583,2.596,4188
20160901|2016-08-19 12:00,19,2.596,2.614,2.596,2.608,4951
20160901|2016-08-19 12:30,19,2.609,2.611,2.599,2.6,2451
20160901|2016-08-19 13:00,19,2.6,2.602,2.581,2.584,9001
20160901|2016-08-19 13:30,19,2.585,2.589,2.581,2.582,2970
20160901|2016-08-19 14:00,19,2.583,2.586,2.58,2.58,1096
20160901|2016-08-19 14:30,19,2.581,2.581,2.569,2.572,1272
20160901|2016-08-19 15:00,19,2.571,2.577,2.571,2.575,272
20160901|2016-08-19 15:30,19,2.576,2.578,2.571,2.571,351
20160901|2016-08-21 17:00,22,2.596,2.609,2.596,2.603,804
20160901|2016-08-21 17:30,22,2.602,2.607,2.602,2.605,198
20160901|2016-08-21 18:00,22,2.605,2.609,2.605,2.607,73
20160901|2016-08-21 18:30,22,2.607,2.608,2.604,2.608,150
20160901|2016-08-21 19:00,22,2.607,2.633,2.607,2.631,675
20160901|2016-08-21 19:30,22,2.632,2.635,2.63,2.63,297
20160901|2016-08-21 20:00,22,2.63,2.63,2.623,2.628,255
20160901|2016-08-21 20:30,22,2.629,2.631,2.629,2.63,80
20160901|2016-08-21 21:00,22,2.63,2.63,2.629,2.629,53
20160901|2016-08-21 21:30,22,2.629,2.629,2.627,2.628,41
20160901|2016-08-21 22:00,22,2.628,2.629,2.626,2.626,82
20160901|2016-08-21 22:30,22,2.626,2.628,2.626,2.628,30
20160901|2016-08-21 23:00,22,2.628,2.628,2.626,2.628,45
20160901|2016-08-21 23:30,22,2.627,2.627,2.622,2.625,104
20160901|2016-08-22 00:00,22,2.625,2.627,2.625,2.627,34
20160901|2016-08-22 00:30,22,2.626,2.628,2.625,2.625,87
20160901|2016-08-22 01:00,22,2.626,2.629,2.622,2.625,341
20160901|2016-08-22 01:30,22,2.625,2.627,2.622,2.623,123
20160901|2016-08-22 02:00,22,2.623,2.626,2.623,2.625,120
20160901|2016-08-22 02:30,22,2.626,2.63,2.625,2.628,157
20160901|2016-08-22 03:00,22,2.627,2.632,2.627,2.631,316
20160901|2016-08-22 03:30,22,2.631,2.635,2.628,2.634,320
20160901|2016-08-22 04:00,22,2.634,2.637,2.634,2.634,117
20160901|2016-08-22 04:30,22,2.635,2.643,2.634,2.642,456
20160901|2016-08-22 05:00,22,2.642,2.642,2.631,2.632,379
20160901|2016-08-22 05:30,22,2.634,2.64,2.629,2.632,277
20160901|2016-08-22 06:00,22,2.632,2.64,2.622,2.637,973
20160901|2016-08-22 06:30,22,2.638,2.648,2.625,2.646,1473
20160901|2016-08-22 07:00,22,2.646,2.666,2.642,2.666,4607
20160901|2016-08-22 07:30,22,2.666,2.687,2.66,2.678,9344
20160901|2016-08-22 08:00,22,2.678,2.686,2.664,2.682,10431
20160901|2016-08-22 08:30,22,2.682,2.683,2.664,2.674,7938
20160901|2016-08-22 09:00,22,2.674,2.676,2.665,2.669,4441
20160901|2016-08-22 09:30,22,2.669,2.696,2.669,2.693,8055
20160901|2016-08-22 10:00,22,2.693,2.696,2.685,2.694,4484
20160901|2016-08-22 10:30,22,2.695,2.696,2.69,2.694,2773
20160901|2016-08-22 11:00,22,2.693,2.694,2.672,2.674,4092
20160901|2016-08-22 11:30,22,2.675,2.677,2.667,2.672,4469
20160901|2016-08-22 12:00,22,2.672,2.681,2.671,2.676,3455
20160901|2016-08-22 12:30,22,2.676,2.677,2.658,2.671,6494
20160901|2016-08-22 13:00,22,2.671,2.681,2.666,2.679,10465
20160901|2016-08-22 13:30,22,2.678,2.685,2.674,2.682,3147
20160901|2016-08-22 14:00,22,2.682,2.682,2.679,2.679,534
20160901|2016-08-22 14:30,22,2.679,2.682,2.676,2.678,993
20160901|2016-08-22 15:00,22,2.678,2.683,2.674,2.674,404
20160901|2016-08-22 15:30,22,2.674,2.675,2.671,2.671,184
20160901|2016-08-22 17:00,23,2.671,2.674,2.669,2.671,50
20160901|2016-08-22 17:30,23,2.67,2.671,2.669,2.67,29
20160901|2016-08-22 18:00,23,2.67,2.671,2.669,2.67,52
20160901|2016-08-22 18:30,23,2.67,2.67,2.668,2.67,24
20160901|2016-08-22 19:00,23,2.669,2.669,2.665,2.665,120
20160901|2016-08-22 19:30,23,2.665,2.67,2.665,2.668,69
20160901|2016-08-22 20:00,23,2.669,2.669,2.666,2.666,22
20160901|2016-08-22 20:30,23,2.667,2.667,2.665,2.666,17
20160901|2016-08-22 21:00,23,2.666,2.666,2.663,2.665,87
20160901|2016-08-22 21:30,23,2.663,2.666,2.663,2.663,34
20160901|2016-08-22 22:00,23,2.662,2.662,2.657,2.66,158
20160901|2016-08-22 22:30,23,2.659,2.667,2.659,2.662,107
20160901|2016-08-22 23:00,23,2.661,2.664,2.658,2.661,90
20160901|2016-08-22 23:30,23,2.661,2.664,2.661,2.663,71
20160901|2016-08-23 00:00,23,2.664,2.668,2.663,2.665,86
20160901|2016-08-23 00:30,23,2.666,2.666,2.664,2.664,40
20160901|2016-08-23 01:00,23,2.663,2.666,2.662,2.665,123
20160901|2016-08-23 01:30,23,2.665,2.667,2.664,2.664,41
20160901|2016-08-23 02:00,23,2.664,2.667,2.661,2.661,176
20160901|2016-08-23 02:30,23,2.661,2.663,2.66,2.663,75
20160901|2016-08-23 03:00,23,2.662,2.664,2.652,2.656,302
20160901|2016-08-23 03:30,23,2.657,2.663,2.656,2.657,264
20160901|2016-08-23 04:00,23,2.657,2.665,2.655,2.663,240
20160901|2016-08-23 04:30,23,2.664,2.665,2.658,2.663,197
20160901|2016-08-23 05:00,23,2.663,2.681,2.663,2.679,471
20160901|2016-08-23 05:30,23,2.678,2.687,2.678,2.685,277
20160901|2016-08-23 06:00,23,2.684,2.71,2.673,2.704,1214
20160901|2016-08-23 06:30,23,2.706,2.74,2.702,2.719,2714
20160901|2016-08-23 07:00,23,2.717,2.725,2.706,2.707,2687
20160901|2016-08-23 07:30,23,2.707,2.725,2.707,2.715,2344
20160901|2016-08-23 08:00,23,2.715,2.717,2.685,2.709,8424
20160901|2016-08-23 08:30,23,2.708,2.723,2.692,2.692,7878
20160901|2016-08-23 09:00,23,2.692,2.718,2.692,2.717,4693
20160901|2016-08-23 09:30,23,2.717,2.725,2.707,2.708,7040
20160901|2016-08-23 10:00,23,2.709,2.718,2.707,2.715,2631
20160901|2016-08-23 10:30,23,2.716,2.719,2.709,2.71,2351
20160901|2016-08-23 11:00,23,2.71,2.717,2.707,2.714,2365
20160901|2016-08-23 11:30,23,2.713,2.733,2.713,2.73,5208
20160901|2016-08-23 12:00,23,2.731,2.744,2.723,2.738,5073
20160901|2016-08-23 12:30,23,2.738,2.75,2.734,2.744,5100
20160901|2016-08-23 13:00,23,2.743,2.765,2.743,2.759,14674
20160901|2016-08-23 13:30,23,2.759,2.759,2.75,2.753,2760
20160901|2016-08-23 14:00,23,2.753,2.764,2.748,2.762,2537
20160901|2016-08-23 14:30,23,2.763,2.764,2.755,2.757,1059
20160901|2016-08-23 15:00,23,2.757,2.762,2.757,2.761,451
20160901|2016-08-23 15:30,23,2.76,2.761,2.755,2.76,338
20160901|2016-08-23 17:00,24,2.761,2.767,2.76,2.765,225
20160901|2016-08-23 17:30,24,2.763,2.766,2.763,2.764,38
20160901|2016-08-23 18:00,24,2.764,2.765,2.763,2.765,16
20160901|2016-08-23 18:30,24,2.766,2.769,2.766,2.769,190
20160901|2016-08-23 19:00,24,2.769,2.769,2.749,2.754,381
20160901|2016-08-23 19:30,24,2.753,2.756,2.751,2.755,44
20160901|2016-08-23 20:00,24,2.755,2.756,2.753,2.755,107
20160901|2016-08-23 20:30,24,2.755,2.756,2.755,2.756,16
20160901|2016-08-23 21:00,24,2.756,2.758,2.756,2.757,27
20160901|2016-08-23 21:30,24,2.757,2.761,2.757,2.757,83
20160901|2016-08-23 22:00,24,2.757,2.758,2.756,2.756,18
20160901|2016-08-23 22:30,24,2.756,2.758,2.756,2.758,8
20160901|2016-08-23 23:00,24,2.758,2.759,2.756,2.758,53
20160901|2016-08-23 23:30,24,2.756,2.756,2.753,2.756,26
20160901|2016-08-24 00:00,24,2.756,2.762,2.755,2.761,164
20160901|2016-08-24 00:30,24,2.761,2.769,2.752,2.768,359
20160901|2016-08-24 01:00,24,2.768,2.769,2.75,2.764,612
20160901|2016-08-24 01:30,24,2.764,2.769,2.763,2.769,151
20160901|2016-08-24 02:00,24,2.768,2.768,2.749,2.759,312
20160901|2016-08-24 02:30,24,2.758,2.764,2.751,2.761,198
20160901|2016-08-24 03:00,24,2.761,2.767,2.76,2.762,244
20160901|2016-08-24 03:30,24,2.764,2.768,2.757,2.765,195
20160901|2016-08-24 04:00,24,2.765,2.769,2.761,2.767,144
20160901|2016-08-24 04:30,24,2.768,2.776,2.763,2.776,263
20160901|2016-08-24 05:00,24,2.777,2.786,2.77,2.774,570
20160901|2016-08-24 05:30,24,2.774,2.776,2.767,2.772,574
20160901|2016-08-24 06:00,24,2.771,2.784,2.767,2.77,980
20160901|2016-08-24 06:30,24,2.769,2.778,2.76,2.774,875
20160901|2016-08-24 07:00,24,2.772,2.785,2.759,2.775,1929
20160901|2016-08-24 07:30,24,2.775,2.795,2.769,2.771,4760
20160901|2016-08-24 08:00,24,2.772,2.791,2.771,2.785,5376
20160901|2016-08-24 08:30,24,2.784,2.795,2.784,2.791,3942
20160901|2016-08-24 09:00,24,2.793,2.811,2.791,2.8,6818
20160901|2016-08-24 09:30,24,2.799,2.805,2.783,2.796,4342
20160901|2016-08-24 10:00,24,2.796,2.805,2.794,2.795,2642
20160901|2016-08-24 10:30,24,2.795,2.796,2.781,2.788,2464
20160901|2016-08-24 11:00,24,2.788,2.807,2.788,2.805,2029
20160901|2016-08-24 11:30,24,2.806,2.814,2.802,2.812,2733
20160901|2016-08-24 12:00,24,2.814,2.819,2.807,2.807,3684
20160901|2016-08-24 12:30,24,2.806,2.81,2.79,2.795,3709
20160901|2016-08-24 13:00,24,2.795,2.807,2.783,2.796,7015
20160901|2016-08-24 13:30,24,2.797,2.798,2.784,2.789,1601
20160901|2016-08-24 14:00,24,2.789,2.794,2.786,2.792,401
20160901|2016-08-24 14:30,24,2.792,2.794,2.785,2.789,504
20160901|2016-08-24 15:00,24,2.789,2.792,2.785,2.789,162
20160901|2016-08-24 15:30,24,2.789,2.792,2.786,2.79,185
20160901|2016-08-24 17:00,25,2.79,2.792,2.786,2.79,36
20160901|2016-08-24 17:30,25,2.79,2.79,2.789,2.79,32
20160901|2016-08-24 18:00,25,2.791,2.797,2.79,2.795,87
20160901|2016-08-24 18:30,25,2.794,2.795,2.794,2.795,4
20160901|2016-08-24 19:00,25,2.796,2.796,2.79,2.792,32
20160901|2016-08-24 19:30,25,2.791,2.793,2.791,2.791,21
20160901|2016-08-24 20:00,25,2.791,2.798,2.791,2.794,68
20160901|2016-08-24 20:30,25,2.795,2.795,2.795,2.795,3
20160901|2016-08-24 21:00,25,2.794,2.805,2.772,2.792,575
20160901|2016-08-24 21:30,25,2.793,2.825,2.789,2.796,225
20160901|2016-08-24 22:00,25,2.795,2.823,2.749,2.79,563
20160901|2016-08-24 22:30,25,2.791,2.794,2.786,2.794,49
20160901|2016-08-24 23:00,25,2.794,2.794,2.789,2.79,11
20160901|2016-08-24 23:30,25,2.79,2.795,2.79,2.795,26
20160901|2016-08-25 00:00,25,2.796,2.796,2.795,2.795,11
20160901|2016-08-25 00:30,25,2.796,2.797,2.796,2.796,9
20160901|2016-08-25 01:00,25,2.797,2.803,2.795,2.798,83
20160901|2016-08-25 01:30,25,2.798,2.798,2.78,2.781,190
20160901|2016-08-25 02:00,25,2.781,2.79,2.778,2.785,76
20160901|2016-08-25 02:30,25,2.787,2.787,2.783,2.784,44
20160901|2016-08-25 03:00,25,2.784,2.784,2.78,2.781,45
20160901|2016-08-25 03:30,25,2.78,2.785,2.779,2.785,59
20160901|2016-08-25 04:00,25,2.786,2.795,2.785,2.786,89
20160901|2016-08-25 04:30,25,2.787,2.796,2.785,2.789,97
20160901|2016-08-25 05:00,25,2.789,2.8,2.784,2.793,176
20160901|2016-08-25 05:30,25,2.797,2.799,2.794,2.798,84
20160901|2016-08-25 06:00,25,2.797,2.797,2.791,2.794,200
20160901|2016-08-25 06:30,25,2.796,2.813,2.796,2.808,542
20160901|2016-08-25 07:00,25,2.807,2.814,2.802,2.812,861
20160901|2016-08-25 07:30,25,2.811,2.816,2.804,2.809,1174
20160901|2016-08-25 08:00,25,2.81,2.817,2.807,2.816,1617
20160901|2016-08-25 08:30,25,2.817,2.825,2.814,2.817,3070
20160901|2016-08-25 09:00,25,2.818,2.834,2.815,2.829,5163
20160901|2016-08-25 09:30,25,2.829,2.861,2.797,2.82,9814
20160901|2016-08-25 10:00,25,2.82,2.855,2.82,2.846,4902
20160901|2016-08-25 10:30,25,2.846,2.859,2.839,2.84,2876
20160901|2016-08-25 11:00,25,2.841,2.863,2.841,2.86,2664
20160901|2016-08-25 11:30,25,2.861,2.862,2.85,2.86,1885
20160901|2016-08-25 12:00,25,2.86,2.863,2.848,2.849,1054
20160901|2016-08-25 12:30,25,2.848,2.853,2.844,2.85,1409
20160901|2016-08-25 13:00,25,2.851,2.853,2.844,2.845,3620
20160901|2016-08-25 13:30,25,2.846,2.846,2.837,2.84,1056
20160901|2016-08-25 14:00,25,2.839,2.842,2.835,2.839,466
20160901|2016-08-25 14:30,25,2.838,2.842,2.837,2.838,417
20160901|2016-08-25 15:00,25,2.839,2.84,2.837,2.839,198
20160901|2016-08-25 15:30,25,2.84,2.84,2.834,2.834,156
20160901|2016-08-25 17:00,26,2.84,2.847,2.838,2.846,68
20160901|2016-08-25 17:30,26,2.845,2.845,2.844,2.845,9
20160901|2016-08-25 18:00,26,2.844,2.845,2.84,2.845,26
20160901|2016-08-25 18:30,26,2.844,2.845,2.84,2.843,9
20160901|2016-08-25 19:00,26,2.844,2.847,2.841,2.846,51
20160901|2016-08-25 19:30,26,2.845,2.846,2.843,2.846,11
20160901|2016-08-25 20:00,26,2.844,2.844,2.843,2.843,8
20160901|2016-08-25 20:30,26,2.845,2.857,2.844,2.857,172
20160901|2016-08-25 21:00,26,2.856,2.856,2.853,2.856,11
20160901|2016-08-25 21:30,26,2.856,2.857,2.854,2.854,28
20160901|2016-08-25 22:00,26,2.854,2.857,2.854,2.855,11
20160901|2016-08-25 22:30,26,2.853,2.853,2.853,2.853,2
20160901|2016-08-25 23:00,26,2.853,2.853,2.851,2.851,34
20160901|2016-08-25 23:30,26,2.851,2.852,2.846,2.85,81
20160901|2016-08-26 00:00,26,2.849,2.849,2.841,2.844,69
20160901|2016-08-26 00:30,26,2.843,2.844,2.832,2.839,63
20160901|2016-08-26 01:00,26,2.838,2.839,2.834,2.839,42
20160901|2016-08-26 01:30,26,2.839,2.839,2.831,2.833,31
20160901|2016-08-26 02:00,26,2.832,2.833,2.83,2.832,52
20160901|2016-08-26 02:30,26,2.834,2.839,2.832,2.838,19
20160901|2016-08-26 03:00,26,2.837,2.838,2.827,2.831,49
20160901|2016-08-26 03:30,26,2.829,2.83,2.818,2.826,98
20160901|2016-08-26 04:00,26,2.826,2.834,2.824,2.831,96
20160901|2016-08-26 04:30,26,2.832,2.832,2.825,2.826,56
20160901|2016-08-26 05:00,26,2.826,2.828,2.814,2.816,171
20160901|2016-08-26 05:30,26,2.817,2.824,2.817,2.821,85
20160901|2016-08-26 06:00,26,2.821,2.825,2.816,2.818,141
20160901|2016-08-26 06:30,26,2.819,2.819,2.805,2.811,394
20160901|2016-08-26 07:00,26,2.81,2.813,2.797,2.799,474
20160901|2016-08-26 07:30,26,2.8,2.824,2.799,2.809,949
20160901|2016-08-26 08:00,26,2.812,2.833,2.812,2.829,912
20160901|2016-08-26 08:30,26,2.83,2.833,2.82,2.827,798
20160901|2016-08-26 09:00,26,2.826,2.842,2.825,2.834,631
20160901|2016-08-26 09:30,26,2.835,2.849,2.831,2.842,1269
20160901|2016-08-26 10:00,26,2.843,2.861,2.843,2.859,1077
20160901|2016-08-26 10:30,26,2.859,2.88,2.852,2.859,3333
20160901|2016-08-26 11:00,26,2.86,2.875,2.859,2.874,1491
20160901|2016-08-26 11:30,26,2.873,2.9,2.866,2.894,3052
20160901|2016-08-26 12:00,26,2.895,2.895,2.885,2.893,1389
20160901|2016-08-26 12:30,26,2.894,2.907,2.891,2.894,1734
20160901|2016-08-26 13:00,26,2.895,2.895,2.865,2.867,5648
20160901|2016-08-26 13:30,26,2.868,2.875,2.867,2.872,1314
20160901|2016-08-26 14:00,26,2.871,2.871,2.865,2.865,339
20160901|2016-08-26 14:30,26,2.864,2.865,2.851,2.852,507
20160901|2016-08-26 15:00,26,2.85,2.857,2.848,2.857,506
20160901|2016-08-26 15:30,26,2.858,2.859,2.853,2.854,57
20160901|2016-08-28 17:00,29,2.847,2.851,2.84,2.848,134
20160901|2016-08-28 17:30,29,2.848,2.851,2.846,2.846,22
20160901|2016-08-28 18:00,29,2.851,2.851,2.851,2.851,3
20160901|2016-08-28 18:30,29,2.856,2.858,2.855,2.855,25
20160901|2016-08-28 19:00,29,2.855,2.855,2.854,2.854,3
20160901|2016-08-28 19:30,29,2.851,2.851,2.851,2.851,4
20160901|2016-08-28 20:00,29,2.851,2.852,2.851,2.852,2
20160901|2016-08-28 20:30,29,2.854,2.859,2.854,2.859,5
20160901|2016-08-28 21:00,29,2.856,2.858,2.856,2.858,10
20160901|2016-08-28 21:30,29,2.862,2.862,2.858,2.858,2
20160901|2016-08-28 22:30,29,2.859,2.859,2.859,2.859,1
20160901|2016-08-28 23:30,29,2.856,2.858,2.856,2.858,5
20160901|2016-08-29 00:00,29,2.856,2.858,2.856,2.858,2
20160901|2016-08-29 01:00,29,2.866,2.866,2.866,2.866,2
20160901|2016-08-29 01:30,29,2.869,2.869,2.868,2.868,2
20160901|2016-08-29 02:00,29,2.867,2.868,2.866,2.866,6
20160901|2016-08-29 02:30,29,2.863,2.865,2.856,2.858,22
20160901|2016-08-29 03:00,29,2.859,2.865,2.859,2.865,9
20160901|2016-08-29 03:30,29,2.861,2.861,2.856,2.856,12
20160901|2016-08-29 04:00,29,2.859,2.859,2.856,2.856,6
20160901|2016-08-29 04:30,29,2.853,2.853,2.845,2.845,33
20160901|2016-08-29 05:00,29,2.848,2.852,2.848,2.848,19
20160901|2016-08-29 05:30,29,2.848,2.848,2.838,2.84,18
20160901|2016-08-29 06:00,29,2.839,2.843,2.835,2.84,117
20160901|2016-08-29 06:30,29,2.845,2.866,2.842,2.866,71
20160901|2016-08-29 07:00,29,2.861,2.861,2.846,2.846,185
20160901|2016-08-29 07:30,29,2.85,2.852,2.844,2.848,309
20160901|2016-08-29 08:00,29,2.848,2.872,2.848,2.867,472
20160901|2016-08-29 08:30,29,2.867,2.879,2.864,2.875,734
20160901|2016-08-29 09:00,29,2.875,2.896,2.875,2.885,302
20160901|2016-08-29 09:30,29,2.884,2.885,2.87,2.873,173
20160901|2016-08-29 10:00,29,2.873,2.876,2.864,2.875,172
20160901|2016-08-29 10:30,29,2.873,2.879,2.871,2.877,109
20160901|2016-08-29 11:00,29,2.878,2.881,2.877,2.88,68
20160901|2016-08-29 11:30,29,2.88,2.88,2.848,2.853,191
20160901|2016-08-29 12:00,29,2.853,2.858,2.845,2.849,95
20160901|2016-08-29 12:30,29,2.842,2.844,2.831,2.839,155
20160901|2016-08-29 13:00,29,2.835,2.885,2.835,2.879,1136
20161001|2016-03-30 03:00,30,2.37,2.37,2.37,2.37,1
20161001|2016-03-30 03:30,30,2.366,2.366,2.364,2.364,2
20161001|2016-03-30 04:00,30,2.365,2.366,2.365,2.366,2
20161001|2016-03-30 04:30,30,2.366,2.367,2.366,2.367,3
20161001|2016-03-30 05:30,30,2.361,2.367,2.361,2.367,7
20161001|2016-03-30 06:00,30,2.365,2.365,2.365,2.365,1
20161001|2016-03-30 06:30,30,2.369,2.379,2.369,2.378,31
20161001|2016-03-30 07:00,30,2.375,2.375,2.353,2.355,193
20161001|2016-03-30 07:30,30,2.357,2.365,2.342,2.347,105
20161001|2016-03-30 08:00,30,2.346,2.363,2.34,2.362,116
20161001|2016-03-30 08:30,30,2.363,2.368,2.343,2.35,100
20161001|2016-03-30 09:00,30,2.348,2.359,2.348,2.353,60
20161001|2016-03-30 09:30,30,2.353,2.356,2.34,2.342,299
20161001|2016-03-30 10:00,30,2.346,2.347,2.329,2.333,490
20161001|2016-03-30 10:30,30,2.334,2.344,2.331,2.338,295
20161001|2016-03-30 11:00,30,2.337,2.359,2.337,2.354,198
20161001|2016-03-30 11:30,30,2.359,2.363,2.354,2.363,52
20161001|2016-03-30 12:00,30,2.363,2.371,2.353,2.353,250
20161001|2016-03-30 12:30,30,2.351,2.372,2.35,2.371,201
20161001|2016-03-30 13:00,30,2.371,2.377,2.363,2.363,317
20161001|2016-03-30 13:30,30,2.365,2.366,2.36,2.362,110
20161001|2016-03-30 14:00,30,2.361,2.361,2.358,2.359,40
20161001|2016-03-30 14:30,30,2.363,2.367,2.359,2.359,342
20161001|2016-03-30 15:00,30,2.359,2.359,2.356,2.358,89
20161001|2016-03-30 15:30,30,2.357,2.357,2.354,2.355,18
20161001|2016-03-30 23:30,31,2.36,2.362,2.36,2.362,8
20161001|2016-03-31 00:30,31,2.363,2.378,2.362,2.377,28
20161001|2016-03-31 01:00,31,2.377,2.379,2.377,2.379,12
20161001|2016-03-31 02:00,31,2.366,2.366,2.366,2.366,1
20161001|2016-03-31 04:00,31,2.375,2.375,2.375,2.375,6
20161001|2016-03-31 04:30,31,2.376,2.378,2.372,2.374,8
20161001|2016-03-31 05:30,31,2.372,2.372,2.372,2.372,3
20161001|2016-03-31 06:30,31,2.368,2.368,2.365,2.365,12
20161001|2016-03-31 07:00,31,2.365,2.365,2.36,2.36,60
20161001|2016-03-31 07:30,31,2.361,2.368,2.361,2.367,85
20161001|2016-03-31 08:00,31,2.369,2.372,2.345,2.35,328
20161001|2016-03-31 08:30,31,2.348,2.353,2.342,2.35,354
20161001|2016-03-31 09:00,31,2.348,2.352,2.335,2.336,320
20161001|2016-03-31 09:30,31,2.33,2.338,2.306,2.321,2336
20161001|2016-03-31 10:00,31,2.322,2.33,2.306,2.306,561
20161001|2016-03-31 10:30,31,2.309,2.317,2.303,2.311,288
20161001|2016-03-31 11:00,31,2.308,2.316,2.308,2.313,106
20161001|2016-03-31 11:30,31,2.316,2.316,2.309,2.316,56
20161001|2016-03-31 12:00,31,2.317,2.317,2.292,2.297,749
20161001|2016-03-31 12:30,31,2.296,2.3,2.28,2.28,619
20161001|2016-03-31 13:00,31,2.282,2.294,2.28,2.294,625
20161001|2016-03-31 13:30,31,2.293,2.293,2.292,2.293,103
20161001|2016-03-31 14:00,31,2.294,2.294,2.289,2.289,20
20161001|2016-03-31 14:30,31,2.29,2.291,2.289,2.291,9
20161001|2016-03-31 15:00,31,2.289,2.29,2.289,2.29,2
20161001|2016-03-31 15:30,31,2.289,2.289,2.289,2.289,1
20161001|2016-03-31 19:30,1,2.297,2.297,2.297,2.297,1
20161001|2016-03-31 20:00,1,2.291,2.291,2.289,2.289,9
20161001|2016-04-01 00:00,1,2.278,2.279,2.278,2.279,6
20161001|2016-04-01 01:00,1,2.278,2.278,2.278,2.278,1
20161001|2016-04-01 02:00,1,2.281,2.286,2.281,2.284,19
20161001|2016-04-01 02:30,1,2.283,2.287,2.283,2.287,2
20161001|2016-04-01 03:30,1,2.287,2.287,2.287,2.287,3
20161001|2016-04-01 04:00,1,2.287,2.287,2.287,2.287,1
20161001|2016-04-01 04:30,1,2.284,2.284,2.284,2.284,1
20161001|2016-04-01 05:30,1,2.293,2.293,2.293,2.293,1
20161001|2016-04-01 06:00,1,2.306,2.306,2.305,2.305,8
20161001|2016-04-01 06:30,1,2.308,2.309,2.304,2.304,29
20161001|2016-04-01 07:00,1,2.3,2.302,2.289,2.291,63
20161001|2016-04-01 07:30,1,2.297,2.297,2.289,2.294,68
20161001|2016-04-01 08:00,1,2.291,2.304,2.281,2.285,567
20161001|2016-04-01 08:30,1,2.284,2.285,2.265,2.267,213
20161001|2016-04-01 09:00,1,2.264,2.283,2.259,2.276,361
20161001|2016-04-01 09:30,1,2.278,2.282,2.274,2.276,172
20161001|2016-04-01 10:00,1,2.274,2.276,2.268,2.268,36
20161001|2016-04-01 10:30,1,2.271,2.276,2.268,2.275,47
20161001|2016-04-01 11:00,1,2.285,2.286,2.28,2.28,76
20161001|2016-04-01 11:30,1,2.282,2.292,2.282,2.283,122
20161001|2016-04-01 12:00,1,2.282,2.287,2.278,2.285,279
20161001|2016-04-01 12:30,1,2.287,2.287,2.273,2.282,184
20161001|2016-04-01 13:00,1,2.284,2.293,2.281,2.289,118
20161001|2016-04-01 13:30,1,2.29,2.292,2.289,2.29,47
20161001|2016-04-01 14:00,1,2.291,2.292,2.29,2.292,20
20161001|2016-04-01 14:30,1,2.289,2.289,2.284,2.289,16
20161001|2016-04-01 15:00,1,2.287,2.29,2.284,2.29,20
20161001|2016-04-03 17:00,4,2.315,2.317,2.309,2.317,50
20161001|2016-04-03 17:30,4,2.317,2.317,2.317,2.317,6
20161001|2016-04-03 18:00,4,2.317,2.317,2.317,2.317,6
20161001|2016-04-03 18:30,4,2.316,2.316,2.316,2.316,17
20161001|2016-04-03 19:00,4,2.316,2.316,2.314,2.314,18
20161001|2016-04-03 19:30,4,2.313,2.313,2.313,2.313,1
20161001|2016-04-03 20:00,4,2.313,2.313,2.309,2.309,14
20161001|2016-04-03 22:00,4,2.317,2.317,2.317,2.317,1
20161001|2016-04-03 22:30,4,2.317,2.317,2.317,2.317,1
20161001|2016-04-03 23:00,4,2.315,2.315,2.315,2.315,4
20161001|2016-04-03 23:30,4,2.313,2.316,2.313,2.313,4
20161001|2016-04-04 00:00,4,2.314,2.314,2.314,2.314,1
20161001|2016-04-04 03:30,4,2.315,2.315,2.315,2.315,1
20161001|2016-04-04 04:00,4,2.31,2.317,2.31,2.317,31
20161001|2016-04-04 04:30,4,2.317,2.317,2.317,2.317,10
20161001|2016-04-04 05:30,4,2.318,2.323,2.318,2.323,28
20161001|2016-04-04 06:00,4,2.324,2.339,2.324,2.339,111
20161001|2016-04-04 06:30,4,2.342,2.342,2.338,2.338,2
20161001|2016-04-04 07:00,4,2.33,2.335,2.326,2.327,30
20161001|2016-04-04 07:30,4,2.33,2.337,2.33,2.33,231
20161001|2016-04-04 08:00,4,2.329,2.334,2.323,2.331,162
20161001|2016-04-04 08:30,4,2.33,2.367,2.33,2.363,560
20161001|2016-04-04 09:00,4,2.363,2.379,2.343,2.343,778
20161001|2016-04-04 09:30,4,2.346,2.357,2.343,2.343,327
20161001|2016-04-04 10:00,4,2.348,2.349,2.337,2.337,142
20161001|2016-04-04 10:30,4,2.339,2.344,2.337,2.34,300
20161001|2016-04-04 11:00,4,2.338,2.339,2.335,2.337,29
20161001|2016-04-04 11:30,4,2.338,2.34,2.321,2.324,213
20161001|2016-04-04 12:00,4,2.326,2.337,2.321,2.329,23
20161001|2016-04-04 12:30,4,2.328,2.328,2.322,2.325,27
20161001|2016-04-04 13:00,4,2.325,2.325,2.298,2.315,344
20161001|2016-04-04 13:30,4,2.316,2.317,2.313,2.317,146
20161001|2016-04-04 14:00,4,2.319,2.319,2.319,2.319,13
20161001|2016-04-04 14:30,4,2.319,2.322,2.318,2.32,41
20161001|2016-04-04 15:00,4,2.32,2.322,2.32,2.322,25
20161001|2016-04-04 15:30,4,2.318,2.322,2.318,2.322,7
20161001|2016-04-04 18:00,5,2.323,2.323,2.323,2.323,9
20161001|2016-04-04 21:00,5,2.329,2.334,2.329,2.334,20
20161001|2016-04-04 21:30,5,2.334,2.334,2.334,2.334,10
20161001|2016-04-05 00:00,5,2.328,2.328,2.328,2.328,1
20161001|2016-04-05 00:30,5,2.32,2.32,2.32,2.32,2
20161001|2016-04-05 02:30,5,2.34,2.34,2.34,2.34,2
20161001|2016-04-05 03:30,5,2.334,2.334,2.334,2.334,4
20161001|2016-04-05 04:30,5,2.327,2.328,2.327,2.328,5
20161001|2016-04-05 06:00,5,2.337,2.35,2.337,2.35,20
20161001|2016-04-05 06:30,5,2.352,2.352,2.345,2.345,9
20161001|2016-04-05 07:00,5,2.341,2.341,2.317,2.319,24
20161001|2016-04-05 07:30,5,2.326,2.326,2.309,2.309,67
20161001|2016-04-05 08:00,5,2.316,2.319,2.298,2.299,96
20161001|2016-04-05 08:30,5,2.3,2.3,2.277,2.286,249
20161001|2016-04-05 09:00,5,2.292,2.294,2.289,2.289,250
20161001|2016-04-05 09:30,5,2.29,2.292,2.284,2.29,247
20161001|2016-04-05 10:00,5,2.285,2.293,2.283,2.285,332
20161001|2016-04-05 10:30,5,2.281,2.281,2.274,2.279,149
20161001|2016-04-05 11:00,5,2.278,2.278,2.267,2.267,196
20161001|2016-04-05 11:30,5,2.266,2.276,2.266,2.275,71
20161001|2016-04-05 12:00,5,2.273,2.273,2.263,2.263,53
20161001|2016-04-05 12:30,5,2.265,2.284,2.265,2.281,67
20161001|2016-04-05 13:00,5,2.282,2.292,2.28,2.282,267
20161001|2016-04-05 13:30,5,2.283,2.284,2.283,2.283,24
20161001|2016-04-05 14:00,5,2.283,2.283,2.28,2.281,6
20161001|2016-04-05 14:30,5,2.284,2.285,2.284,2.285,12
20161001|2016-04-05 15:00,5,2.283,2.283,2.281,2.281,52
20161001|2016-04-05 15:30,5,2.281,2.283,2.278,2.278,21
20161001|2016-04-05 18:00,6,2.279,2.279,2.279,2.279,1
20161001|2016-04-05 21:30,6,2.274,2.274,2.274,2.274,1
20161001|2016-04-06 00:30,6,2.273,2.275,2.273,2.275,5
20161001|2016-04-06 03:30,6,2.269,2.269,2.269,2.269,1
20161001|2016-04-06 06:00,6,2.265,2.265,2.265,2.265,1
20161001|2016-04-06 06:30,6,2.256,2.263,2.256,2.262,210
20161001|2016-04-06 07:00,6,2.264,2.264,2.258,2.26,125
20161001|2016-04-06 07:30,6,2.265,2.27,2.256,2.256,79
20161001|2016-04-06 08:00,6,2.25,2.261,2.249,2.261,158
20161001|2016-04-06 08:30,6,2.262,2.264,2.253,2.254,337
20161001|2016-04-06 09:00,6,2.255,2.268,2.255,2.266,115
20161001|2016-04-06 09:30,6,2.27,2.273,2.265,2.265,53
20161001|2016-04-06 10:00,6,2.266,2.267,2.261,2.261,19
20161001|2016-04-06 10:30,6,2.261,2.264,2.256,2.257,153
20161001|2016-04-06 11:00,6,2.255,2.259,2.251,2.252,187
20161001|2016-04-06 11:30,6,2.252,2.253,2.25,2.25,56
20161001|2016-04-06 12:00,6,2.251,2.252,2.242,2.247,130
20161001|2016-04-06 12:30,6,2.247,2.256,2.247,2.255,96
20161001|2016-04-06 13:00,6,2.255,2.257,2.246,2.246,73
20161001|2016-04-06 13:30,6,2.247,2.247,2.238,2.24,257
20161001|2016-04-06 14:00,6,2.239,2.24,2.239,2.24,28
20161001|2016-04-06 14:30,6,2.241,2.241,2.24,2.24,9
20161001|2016-04-06 17:30,7,2.236,2.236,2.236,2.236,1
20161001|2016-04-06 18:00,7,2.237,2.237,2.237,2.237,1
20161001|2016-04-07 01:00,7,2.244,2.244,2.243,2.243,5
20161001|2016-04-07 01:30,7,2.245,2.245,2.245,2.245,2
20161001|2016-04-07 02:30,7,2.241,2.241,2.241,2.241,1
20161001|2016-04-07 04:30,7,2.238,2.238,2.238,2.238,1
20161001|2016-04-07 05:00,7,2.239,2.239,2.238,2.238,6
20161001|2016-04-07 05:30,7,2.238,2.239,2.238,2.239,15
20161001|2016-04-07 06:00,7,2.246,2.25,2.246,2.25,26
20161001|2016-04-07 06:30,7,2.25,2.261,2.25,2.26,199
20161001|2016-04-07 07:00,7,2.266,2.279,2.258,2.277,327
20161001|2016-04-07 07:30,7,2.275,2.288,2.273,2.288,212
20161001|2016-04-07 08:00,7,2.282,2.288,2.278,2.28,213
20161001|2016-04-07 08:30,7,2.28,2.292,2.278,2.292,168
20161001|2016-04-07 09:00,7,2.294,2.294,2.284,2.285,114
20161001|2016-04-07 09:30,7,2.278,2.306,2.278,2.294,520
20161001|2016-04-07 10:00,7,2.301,2.306,2.293,2.295,474
20161001|2016-04-07 10:30,7,2.297,2.301,2.295,2.297,57
20161001|2016-04-07 11:00,7,2.294,2.305,2.292,2.305,225
20161001|2016-04-07 11:30,7,2.301,2.308,2.301,2.303,162
20161001|2016-04-07 12:00,7,2.301,2.315,2.299,2.309,155
20161001|2016-04-07 12:30,7,2.308,2.322,2.308,2.318,276
20161001|2016-04-07 13:00,7,2.317,2.33,2.314,2.329,396
20161001|2016-04-07 13:30,7,2.328,2.328,2.319,2.322,93
20161001|2016-04-07 14:00,7,2.322,2.323,2.322,2.323,5
20161001|2016-04-07 14:30,7,2.322,2.324,2.322,2.324,5
20161001|2016-04-07 15:00,7,2.324,2.33,2.324,2.33,10
20161001|2016-04-07 15:30,7,2.326,2.326,2.326,2.326,1
20161001|2016-04-07 21:00,8,2.324,2.324,2.324,2.324,7
20161001|2016-04-08 01:00,8,2.331,2.331,2.331,2.331,1
20161001|2016-04-08 01:30,8,2.332,2.343,2.332,2.343,2
20161001|2016-04-08 02:00,8,2.344,2.346,2.344,2.346,2
20161001|2016-04-08 03:00,8,2.351,2.351,2.346,2.346,4
20161001|2016-04-08 03:30,8,2.347,2.347,2.347,2.347,1
20161001|2016-04-08 04:00,8,2.348,2.348,2.348,2.348,1
20161001|2016-04-08 05:00,8,2.337,2.337,2.337,2.337,10
20161001|2016-04-08 05:30,8,2.34,2.34,2.34,2.34,10
20161001|2016-04-08 06:00,8,2.338,2.341,2.338,2.338,7
20161001|2016-04-08 06:30,8,2.337,2.344,2.337,2.344,7
20161001|2016-04-08 07:00,8,2.339,2.339,2.325,2.325,31
20161001|2016-04-08 07:30,8,2.33,2.339,2.325,2.329,654
20161001|2016-04-08 08:00,8,2.33,2.34,2.323,2.326,310
20161001|2016-04-08 08:30,8,2.322,2.328,2.32,2.322,117
20161001|2016-04-08 09:00,8,2.32,2.323,2.31,2.315,101
20161001|2016-04-08 09:30,8,2.314,2.323,2.312,2.323,138
20161001|2016-04-08 10:00,8,2.322,2.332,2.322,2.327,319
20161001|2016-04-08 10:30,8,2.33,2.334,2.314,2.318,364
20161001|2016-04-08 11:00,8,2.315,2.319,2.315,2.318,52
20161001|2016-04-08 11:30,8,2.317,2.319,2.314,2.315,163
20161001|2016-04-08 12:00,8,2.318,2.322,2.318,2.32,17
20161001|2016-04-08 12:30,8,2.321,2.329,2.321,2.328,75
20161001|2016-04-08 13:00,8,2.329,2.329,2.312,2.316,206
20161001|2016-04-08 13:30,8,2.316,2.32,2.316,2.316,101
20161001|2016-04-08 14:00,8,2.314,2.316,2.313,2.313,42
20161001|2016-04-08 14:30,8,2.315,2.316,2.315,2.315,162
20161001|2016-04-08 15:00,8,2.316,2.316,2.315,2.315,7
20161001|2016-04-08 15:30,8,2.315,2.319,2.315,2.319,3
20161001|2016-04-10 17:00,11,2.285,2.285,2.272,2.279,147
20161001|2016-04-10 17:30,11,2.278,2.278,2.276,2.276,3
20161001|2016-04-10 18:00,11,2.279,2.279,2.279,2.279,3
20161001|2016-04-10 18:30,11,2.285,2.285,2.285,2.285,10
20161001|2016-04-10 19:00,11,2.286,2.286,2.285,2.285,6
20161001|2016-04-10 19:30,11,2.285,2.285,2.285,2.285,1
20161001|2016-04-10 20:00,11,2.285,2.285,2.285,2.285,1
20161001|2016-04-10 23:30,11,2.283,2.283,2.283,2.283,1
20161001|2016-04-11 00:00,11,2.277,2.278,2.277,2.278,4
20161001|2016-04-11 01:00,11,2.27,2.27,2.27,2.27,1
20161001|2016-04-11 01:30,11,2.271,2.272,2.271,2.272,6
20161001|2016-04-11 02:00,11,2.27,2.27,2.269,2.269,2
20161001|2016-04-11 02:30,11,2.27,2.27,2.27,2.27,1
20161001|2016-04-11 03:00,11,2.274,2.274,2.274,2.274,1
20161001|2016-04-11 03:30,11,2.275,2.275,2.275,2.275,1
20161001|2016-04-11 05:00,11,2.275,2.275,2.27,2.27,13
20161001|2016-04-11 05:30,11,2.27,2.27,2.265,2.265,29
20161001|2016-04-11 06:00,11,2.263,2.263,2.262,2.262,33
20161001|2016-04-11 06:30,11,2.263,2.263,2.261,2.261,4
20161001|2016-04-11 07:00,11,2.26,2.267,2.258,2.262,214
20161001|2016-04-11 07:30,11,2.264,2.267,2.251,2.263,188
20161001|2016-04-11 08:00,11,2.253,2.258,2.249,2.25,484
20161001|2016-04-11 08:30,11,2.251,2.26,2.249,2.259,394
20161001|2016-04-11 09:00,11,2.261,2.261,2.256,2.257,64
20161001|2016-04-11 09:30,11,2.255,2.258,2.255,2.255,44
20161001|2016-04-11 10:00,11,2.254,2.257,2.252,2.255,150
20161001|2016-04-11 10:30,11,2.254,2.262,2.251,2.262,120
20161001|2016-04-11 11:00,11,2.257,2.259,2.253,2.259,38
20161001|2016-04-11 11:30,11,2.26,2.265,2.26,2.261,108
20161001|2016-04-11 12:00,11,2.26,2.264,2.26,2.261,36
20161001|2016-04-11 12:30,11,2.262,2.271,2.262,2.271,131
20161001|2016-04-11 13:00,11,2.269,2.269,2.261,2.262,144
20161001|2016-04-11 13:30,11,2.261,2.268,2.261,2.268,142
20161001|2016-04-11 14:00,11,2.272,2.272,2.272,2.272,10
20161001|2016-04-11 14:30,11,2.271,2.273,2.269,2.269,16
20161001|2016-04-11 15:00,11,2.269,2.277,2.267,2.277,15
20161001|2016-04-11 15:30,11,2.276,2.276,2.274,2.274,9
20161001|2016-04-11 17:00,12,2.277,2.278,2.277,2.278,3
20161001|2016-04-11 22:00,12,2.266,2.266,2.266,2.266,1
20161001|2016-04-11 22:30,12,2.263,2.266,2.263,2.266,9
20161001|2016-04-11 23:30,12,2.266,2.266,2.266,2.266,2
20161001|2016-04-12 00:00,12,2.266,2.266,2.266,2.266,1
20161001|2016-04-12 02:30,12,2.269,2.269,2.269,2.269,1
20161001|2016-04-12 03:00,12,2.268,2.271,2.268,2.27,5
20161001|2016-04-12 03:30,12,2.271,2.274,2.271,2.274,3
20161001|2016-04-12 04:00,12,2.274,2.274,2.274,2.274,1
20161001|2016-04-12 04:30,12,2.28,2.282,2.28,2.28,9
20161001|2016-04-12 05:00,12,2.281,2.282,2.281,2.282,2
20161001|2016-04-12 05:30,12,2.28,2.288,2.278,2.287,24
20161001|2016-04-12 06:00,12,2.284,2.288,2.283,2.288,10
20161001|2016-04-12 06:30,12,2.282,2.294,2.28,2.292,22
20161001|2016-04-12 07:00,12,2.293,2.293,2.286,2.289,33
20161001|2016-04-12 07:30,12,2.293,2.301,2.29,2.295,195
20161001|2016-04-12 08:00,12,2.3,2.302,2.291,2.293,242
20161001|2016-04-12 08:30,12,2.292,2.302,2.287,2.295,79
20161001|2016-04-12 09:00,12,2.295,2.295,2.287,2.288,42
20161001|2016-04-12 09:30,12,2.291,2.299,2.291,2.297,55
20161001|2016-04-12 10:00,12,2.298,2.303,2.296,2.296,36
20161001|2016-04-12 10:30,12,2.296,2.302,2.296,2.3,53
20161001|2016-04-12 11:00,12,2.3,2.308,2.297,2.306,106
20161001|2016-04-12 11:30,12,2.306,2.309,2.304,2.307,51
20161001|2016-04-12 12:00,12,2.304,2.309,2.304,2.305,22
20161001|2016-04-12 12:30,12,2.299,2.307,2.299,2.307,86
20161001|2016-04-12 13:00,12,2.308,2.329,2.304,2.325,177
20161001|2016-04-12 13:30,12,2.324,2.33,2.323,2.33,60
20161001|2016-04-12 14:00,12,2.332,2.334,2.329,2.329,24
20161001|2016-04-12 14:30,12,2.331,2.331,2.328,2.328,31
20161001|2016-04-12 15:00,12,2.328,2.328,2.324,2.325,15
20161001|2016-04-12 15:30,12,2.325,2.325,2.322,2.323,7
20161001|2016-04-12 17:00,13,2.321,2.321,2.321,2.321,5
20161001|2016-04-12 18:00,13,2.319,2.319,2.319,2.319,6
20161001|2016-04-12 19:00,13,2.325,2.325,2.325,2.325,1
20161001|2016-04-12 21:30,13,2.325,2.325,2.325,2.325,3
20161001|2016-04-12 23:30,13,2.326,2.326,2.326,2.326,1
20161001|2016-04-13 00:00,13,2.334,2.334,2.334,2.334,1
20161001|2016-04-13 00:30,13,2.337,2.337,2.337,2.337,1
20161001|2016-04-13 01:00,13,2.337,2.337,2.334,2.335,11
20161001|2016-04-13 01:30,13,2.332,2.332,2.331,2.331,14
20161001|2016-04-13 02:00,13,2.339,2.345,2.339,2.345,7
20161001|2016-04-13 03:00,13,2.337,2.337,2.337,2.337,3
20161001|2016-04-13 04:00,13,2.334,2.338,2.332,2.335,5
20161001|2016-04-13 05:00,13,2.335,2.335,2.335,2.335,1
20161001|2016-04-13 05:30,13,2.347,2.349,2.344,2.349,8
20161001|2016-04-13 06:00,13,2.346,2.346,2.346,2.346,4
20161001|2016-04-13 06:30,13,2.347,2.355,2.347,2.354,32
20161001|2016-04-13 07:00,13,2.34,2.341,2.339,2.34,28
20161001|2016-04-13 07:30,13,2.336,2.339,2.32,2.32,68
20161001|2016-04-13 08:00,13,2.328,2.336,2.316,2.328,77
20161001|2016-04-13 08:30,13,2.334,2.334,2.318,2.328,31
20161001|2016-04-13 09:00,13,2.327,2.33,2.322,2.328,185
20161001|2016-04-13 09:30,13,2.325,2.328,2.32,2.328,43
20161001|2016-04-13 10:00,13,2.327,2.33,2.326,2.329,41
20161001|2016-04-13 10:30,13,2.33,2.337,2.329,2.334,36
20161001|2016-04-13 11:00,13,2.334,2.347,2.334,2.339,563
20161001|2016-04-13 11:30,13,2.339,2.352,2.339,2.352,107
20161001|2016-04-13 12:00,13,2.351,2.355,2.345,2.352,95
20161001|2016-04-13 12:30,13,2.356,2.359,2.344,2.344,120
20161001|2016-04-13 13:00,13,2.346,2.353,2.33,2.346,739
20161001|2016-04-13 13:30,13,2.346,2.349,2.343,2.343,202
20161001|2016-04-13 14:00,13,2.348,2.352,2.348,2.35,50
20161001|2016-04-13 14:30,13,2.348,2.349,2.348,2.348,12
20161001|2016-04-13 15:00,13,2.348,2.35,2.348,2.348,70
20161001|2016-04-13 15:30,13,2.348,2.348,2.348,2.348,71
20161001|2016-04-13 17:00,14,2.355,2.355,2.355,2.355,1
20161001|2016-04-13 19:30,14,2.353,2.353,2.353,2.353,1
20161001|2016-04-13 21:00,14,2.355,2.355,2.355,2.355,1
20161001|2016-04-14 00:30,14,2.348,2.352,2.348,2.35,4
20161001|2016-04-14 02:00,14,2.346,2.346,2.339,2.339,4
20161001|2016-04-14 03:30,14,2.343,2.343,2.343,2.343,3
20161001|2016-04-14 04:30,14,2.347,2.347,2.347,2.347,1
20161001|2016-04-14 05:30,14,2.348,2.348,2.348,2.348,1
20161001|2016-04-14 06:00,14,2.352,2.352,2.345,2.345,3
20161001|2016-04-14 06:30,14,2.342,2.342,2.342,2.342,1
20161001|2016-04-14 07:00,14,2.342,2.342,2.33,2.33,9
20161001|2016-04-14 07:30,14,2.333,2.333,2.312,2.315,110
20161001|2016-04-14 08:00,14,2.311,2.314,2.308,2.311,159
20161001|2016-04-14 08:30,14,2.312,2.314,2.305,2.311,160
20161001|2016-04-14 09:00,14,2.31,2.316,2.31,2.31,238
20161001|2016-04-14 09:30,14,2.335,2.345,2.327,2.328,340
20161001|2016-04-14 10:00,14,2.329,2.333,2.317,2.319,109
20161001|2016-04-14 10:30,14,2.322,2.332,2.32,2.33,219
20161001|2016-04-14 11:00,14,2.324,2.331,2.324,2.331,18
20161001|2016-04-14 11:30,14,2.326,2.333,2.326,2.332,27
20161001|2016-04-14 12:00,14,2.33,2.332,2.328,2.332,16
20161001|2016-04-14 12:30,14,2.33,2.332,2.323,2.332,47
20161001|2016-04-14 13:00,14,2.33,2.33,2.318,2.319,63
20161001|2016-04-14 13:30,14,2.321,2.321,2.313,2.314,132
20161001|2016-04-14 14:00,14,2.318,2.321,2.318,2.321,8
20161001|2016-04-14 14:30,14,2.317,2.318,2.317,2.317,23
20161001|2016-04-14 15:00,14,2.321,2.321,2.318,2.318,3
20161001|2016-04-14 15:30,14,2.318,2.318,2.312,2.313,15
20161001|2016-04-14 22:00,15,2.307,2.307,2.307,2.307,1
20161001|2016-04-14 23:30,15,2.307,2.307,2.299,2.299,4
20161001|2016-04-15 00:00,15,2.3,2.3,2.3,2.3,2
20161001|2016-04-15 03:30,15,2.297,2.297,2.296,2.296,2
20161001|2016-04-15 04:30,15,2.3,2.3,2.3,2.3,1
20161001|2016-04-15 05:30,15,2.291,2.292,2.288,2.288,34
20161001|2016-04-15 06:00,15,2.288,2.288,2.285,2.285,9
20161001|2016-04-15 06:30,15,2.29,2.29,2.29,2.29,1
20161001|2016-04-15 07:00,15,2.285,2.295,2.284,2.292,117
20161001|2016-04-15 07:30,15,2.292,2.295,2.289,2.291,79
20161001|2016-04-15 08:00,15,2.289,2.29,2.265,2.271,331
20161001|2016-04-15 08:30,15,2.279,2.279,2.272,2.274,202
20161001|2016-04-15 09:00,15,2.283,2.283,2.277,2.277,20
20161001|2016-04-15 09:30,15,2.278,2.279,2.272,2.279,125
20161001|2016-04-15 10:00,15,2.28,2.28,2.276,2.276,3
20161001|2016-04-15 10:30,15,2.275,2.277,2.275,2.277,22
20161001|2016-04-15 11:00,15,2.284,2.288,2.283,2.283,57
20161001|2016-04-15 11:30,15,2.286,2.292,2.286,2.289,52
20161001|2016-04-15 12:00,15,2.289,2.291,2.284,2.284,140
20161001|2016-04-15 12:30,15,2.283,2.284,2.277,2.284,28
20161001|2016-04-15 13:00,15,2.284,2.284,2.272,2.276,356
20161001|2016-04-15 13:30,15,2.274,2.282,2.274,2.282,62
20161001|2016-04-15 14:00,15,2.281,2.282,2.281,2.282,4
20161001|2016-04-15 14:30,15,2.283,2.283,2.281,2.282,29
20161001|2016-04-15 15:00,15,2.282,2.283,2.282,2.283,15
20161001|2016-04-15 15:30,15,2.283,2.283,2.281,2.281,2
20161001|2016-04-17 17:00,18,2.26,2.26,2.254,2.254,5
20161001|2016-04-17 17:30,18,2.258,2.258,2.258,2.258,2
20161001|2016-04-17 18:00,18,2.259,2.259,2.258,2.258,11
20161001|2016-04-17 23:30,18,2.272,2.272,2.272,2.272,1
20161001|2016-04-18 01:30,18,2.267,2.271,2.267,2.271,3
20161001|2016-04-18 02:00,18,2.273,2.281,2.271,2.281,5
20161001|2016-04-18 02:30,18,2.287,2.287,2.286,2.286,5
20161001|2016-04-18 03:30,18,2.292,2.293,2.292,2.293,3
20161001|2016-04-18 05:00,18,2.291,2.293,2.291,2.293,2
20161001|2016-04-18 05:30,18,2.298,2.31,2.298,2.31,13
20161001|2016-04-18 06:00,18,2.307,2.31,2.301,2.305,47
20161001|2016-04-18 06:30,18,2.301,2.302,2.295,2.302,14
20161001|2016-04-18 07:00,18,2.297,2.313,2.293,2.31,48
20161001|2016-04-18 07:30,18,2.309,2.314,2.294,2.294,214
20161001|2016-04-18 08:00,18,2.295,2.307,2.292,2.292,70
20161001|2016-04-18 08:30,18,2.294,2.304,2.282,2.301,113
20161001|2016-04-18 09:00,18,2.301,2.316,2.299,2.316,328
20161001|2016-04-18 09:30,18,2.314,2.319,2.31,2.312,88
20161001|2016-04-18 10:00,18,2.314,2.316,2.307,2.307,10
20161001|2016-04-18 10:30,18,2.309,2.309,2.3,2.306,98
20161001|2016-04-18 11:00,18,2.305,2.307,2.302,2.303,105
20161001|2016-04-18 11:30,18,2.308,2.312,2.308,2.312,12
20161001|2016-04-18 12:00,18,2.314,2.322,2.311,2.318,59
20161001|2016-04-18 12:30,18,2.318,2.318,2.313,2.314,11
20161001|2016-04-18 13:00,18,2.317,2.322,2.317,2.32,324
20161001|2016-04-18 13:30,18,2.32,2.323,2.316,2.322,20
20161001|2016-04-18 14:00,18,2.32,2.32,2.32,2.32,1
20161001|2016-04-18 14:30,18,2.317,2.317,2.317,2.317,1
20161001|2016-04-18 15:00,18,2.31,2.31,2.31,2.31,7
20161001|2016-04-18 18:30,19,2.311,2.311,2.311,2.311,1
20161001|2016-04-18 22:00,19,2.313,2.317,2.313,2.317,6
20161001|2016-04-18 23:30,19,2.319,2.319,2.319,2.319,2
20161001|2016-04-19 00:00,19,2.322,2.322,2.322,2.322,1
20161001|2016-04-19 00:30,19,2.324,2.325,2.324,2.324,3
20161001|2016-04-19 02:00,19,2.324,2.324,2.324,2.324,1
20161001|2016-04-19 02:30,19,2.325,2.332,2.325,2.332,3
20161001|2016-04-19 03:00,19,2.327,2.327,2.324,2.324,3
20161001|2016-04-19 04:30,19,2.332,2.332,2.332,2.332,1
20161001|2016-04-19 05:00,19,2.334,2.354,2.334,2.354,179
20161001|2016-04-19 05:30,19,2.355,2.355,2.353,2.353,51
20161001|2016-04-19 06:00,19,2.35,2.367,2.35,2.366,52
20161001|2016-04-19 06:30,19,2.362,2.362,2.362,2.362,57
20161001|2016-04-19 07:00,19,2.363,2.369,2.363,2.365,589
20161001|2016-04-19 07:30,19,2.365,2.374,2.355,2.359,759
20161001|2016-04-19 08:00,19,2.375,2.388,2.372,2.383,473
20161001|2016-04-19 08:30,19,2.383,2.396,2.383,2.389,239
20161001|2016-04-19 09:00,19,2.392,2.397,2.387,2.394,177
20161001|2016-04-19 09:30,19,2.398,2.402,2.389,2.393,346
20161001|2016-04-19 10:00,19,2.396,2.396,2.383,2.384,149
20161001|2016-04-19 10:30,19,2.388,2.395,2.388,2.395,45
20161001|2016-04-19 11:00,19,2.397,2.397,2.391,2.391,108
20161001|2016-04-19 11:30,19,2.389,2.392,2.385,2.392,29
20161001|2016-04-19 12:00,19,2.393,2.417,2.393,2.411,294
20161001|2016-04-19 12:30,19,2.407,2.42,2.407,2.417,152
20161001|2016-04-19 13:00,19,2.415,2.435,2.415,2.433,400
20161001|2016-04-19 13:30,19,2.433,2.437,2.431,2.434,97
20161001|2016-04-19 14:00,19,2.431,2.436,2.431,2.431,30
20161001|2016-04-19 14:30,19,2.432,2.432,2.43,2.431,62
20161001|2016-04-19 15:00,19,2.431,2.437,2.43,2.437,40
20161001|2016-04-19 15:30,19,2.434,2.435,2.434,2.435,10
20161001|2016-04-19 19:00,20,2.427,2.431,2.426,2.43,35
20161001|2016-04-19 19:30,20,2.434,2.435,2.434,2.435,26
20161001|2016-04-19 20:00,20,2.445,2.451,2.445,2.451,141
20161001|2016-04-19 20:30,20,2.449,2.463,2.446,2.451,41
20161001|2016-04-19 21:00,20,2.446,2.45,2.446,2.448,31
20161001|2016-04-19 21:30,20,2.449,2.449,2.449,2.449,7
20161001|2016-04-19 22:00,20,2.442,2.442,2.442,2.442,1
20161001|2016-04-19 23:30,20,2.438,2.443,2.437,2.443,14
20161001|2016-04-20 00:00,20,2.442,2.445,2.442,2.445,2
20161001|2016-04-20 01:00,20,2.437,2.439,2.437,2.438,54
20161001|2016-04-20 02:00,20,2.438,2.438,2.438,2.438,2
20161001|2016-04-20 02:30,20,2.437,2.442,2.437,2.437,10
20161001|2016-04-20 03:00,20,2.441,2.443,2.44,2.443,7
20161001|2016-04-20 03:30,20,2.444,2.446,2.444,2.446,3
20161001|2016-04-20 04:00,20,2.448,2.454,2.448,2.453,14
20161001|2016-04-20 04:30,20,2.449,2.452,2.448,2.452,3
20161001|2016-04-20 05:00,20,2.455,2.455,2.455,2.455,1
20161001|2016-04-20 05:30,20,2.449,2.449,2.449,2.449,20
20161001|2016-04-20 06:00,20,2.443,2.454,2.441,2.454,8
20161001|2016-04-20 06:30,20,2.47,2.485,2.47,2.472,130
20161001|2016-04-20 07:00,20,2.478,2.482,2.458,2.458,319
20161001|2016-04-20 07:30,20,2.461,2.474,2.45,2.452,114
20161001|2016-04-20 08:00,20,2.453,2.457,2.422,2.434,409
20161001|2016-04-20 08:30,20,2.434,2.443,2.421,2.421,88
20161001|2016-04-20 09:00,20,2.422,2.423,2.409,2.416,552
20161001|2016-04-20 09:30,20,2.418,2.427,2.417,2.424,512
20161001|2016-04-20 10:00,20,2.424,2.45,2.424,2.44,245
20161001|2016-04-20 10:30,20,2.439,2.476,2.439,2.47,774
20161001|2016-04-20 11:00,20,2.467,2.469,2.462,2.467,249
20161001|2016-04-20 11:30,20,2.469,2.47,2.448,2.451,777
20161001|2016-04-20 12:00,20,2.449,2.449,2.431,2.439,263
20161001|2016-04-20 12:30,20,2.435,2.456,2.432,2.432,169
20161001|2016-04-20 13:00,20,2.436,2.436,2.424,2.429,319
20161001|2016-04-20 13:30,20,2.428,2.43,2.427,2.427,91
20161001|2016-04-20 14:00,20,2.43,2.431,2.43,2.431,194
20161001|2016-04-20 14:30,20,2.428,2.438,2.428,2.438,128
20161001|2016-04-20 15:00,20,2.438,2.438,2.435,2.437,12
20161001|2016-04-20 15:30,20,2.435,2.436,2.432,2.436,103
20161001|2016-04-20 19:00,21,2.445,2.447,2.44,2.447,44
20161001|2016-04-20 19:30,21,2.446,2.447,2.442,2.444,10
20161001|2016-04-20 20:00,21,2.444,2.445,2.444,2.445,5
20161001|2016-04-20 20:30,21,2.444,2.449,2.444,2.449,16
20161001|2016-04-20 21:00,21,2.447,2.449,2.445,2.445,10
20161001|2016-04-20 21:30,21,2.445,2.447,2.445,2.447,23
20161001|2016-04-20 22:00,21,2.447,2.448,2.445,2.448,16
20161001|2016-04-20 22:30,21,2.447,2.448,2.445,2.448,15
20161001|2016-04-20 23:00,21,2.448,2.448,2.448,2.448,3
20161001|2016-04-20 23:30,21,2.447,2.448,2.447,2.448,40
20161001|2016-04-21 00:00,21,2.447,2.447,2.442,2.443,27
20161001|2016-04-21 00:30,21,2.444,2.444,2.443,2.444,19
20161001|2016-04-21 01:00,21,2.443,2.446,2.443,2.444,12
20161001|2016-04-21 01:30,21,2.443,2.444,2.439,2.439,11
20161001|2016-04-21 02:00,21,2.436,2.436,2.436,2.436,1
20161001|2016-04-21 02:30,21,2.433,2.435,2.433,2.433,4
20161001|2016-04-21 03:00,21,2.43,2.43,2.427,2.427,6
20161001|2016-04-21 03:30,21,2.425,2.428,2.425,2.428,37
20161001|2016-04-21 04:00,21,2.428,2.428,2.428,2.428,92
20161001|2016-04-21 04:30,21,2.428,2.435,2.428,2.434,32
20161001|2016-04-21 05:00,21,2.427,2.427,2.427,2.427,1
20161001|2016-04-21 06:00,21,2.437,2.442,2.434,2.434,21
20161001|2016-04-21 06:30,21,2.437,2.443,2.437,2.443,8
20161001|2016-04-21 07:00,21,2.442,2.442,2.43,2.43,24
20161001|2016-04-21 07:30,21,2.426,2.429,2.422,2.424,28
20161001|2016-04-21 08:00,21,2.423,2.439,2.422,2.438,162
20161001|2016-04-21 08:30,21,2.438,2.453,2.438,2.441,444
20161001|2016-04-21 09:00,21,2.442,2.453,2.44,2.44,454
20161001|2016-04-21 09:30,21,2.447,2.47,2.431,2.461,875
20161001|2016-04-21 10:00,21,2.461,2.469,2.46,2.466,137
20161001|2016-04-21 10:30,21,2.47,2.475,2.462,2.462,216
20161001|2016-04-21 11:00,21,2.462,2.462,2.445,2.457,326
20161001|2016-04-21 11:30,21,2.457,2.467,2.452,2.467,210
20161001|2016-04-21 12:00,21,2.465,2.481,2.462,2.478,366
20161001|2016-04-21 12:30,21,2.476,2.49,2.472,2.48,608
20161001|2016-04-21 13:00,21,2.479,2.481,2.47,2.481,646
20161001|2016-04-21 13:30,21,2.48,2.484,2.477,2.477,288
20161001|2016-04-21 14:00,21,2.477,2.477,2.473,2.475,33
20161001|2016-04-21 14:30,21,2.476,2.478,2.475,2.478,38
20161001|2016-04-21 15:00,21,2.481,2.482,2.479,2.479,45
20161001|2016-04-21 15:30,21,2.482,2.482,2.48,2.48,37
20161001|2016-04-21 17:30,22,2.48,2.481,2.48,2.481,3
20161001|2016-04-21 18:00,22,2.483,2.483,2.482,2.482,2
20161001|2016-04-21 18:30,22,2.479,2.485,2.479,2.485,3
20161001|2016-04-21 19:00,22,2.485,2.487,2.485,2.487,9
20161001|2016-04-21 19:30,22,2.487,2.489,2.487,2.488,19
20161001|2016-04-21 20:00,22,2.486,2.489,2.485,2.489,13
20161001|2016-04-21 20:30,22,2.49,2.49,2.489,2.489,4
20161001|2016-04-21 21:00,22,2.49,2.492,2.49,2.492,13
20161001|2016-04-21 21:30,22,2.498,2.498,2.494,2.496,33
20161001|2016-04-21 22:00,22,2.496,2.498,2.495,2.495,13
20161001|2016-04-21 22:30,22,2.497,2.497,2.497,2.497,2
20161001|2016-04-21 23:00,22,2.497,2.497,2.496,2.496,11
20161001|2016-04-21 23:30,22,2.497,2.497,2.496,2.496,16
20161001|2016-04-22 00:00,22,2.497,2.501,2.496,2.501,142
20161001|2016-04-22 00:30,22,2.501,2.504,2.501,2.504,36
20161001|2016-04-22 01:00,22,2.5,2.502,2.497,2.502,81
20161001|2016-04-22 01:30,22,2.498,2.499,2.496,2.497,12
20161001|2016-04-22 02:00,22,2.499,2.5,2.497,2.5,18
20161001|2016-04-22 02:30,22,2.501,2.502,2.499,2.502,8
20161001|2016-04-22 03:00,22,2.504,2.507,2.502,2.504,35
20161001|2016-04-22 03:30,22,2.502,2.509,2.502,2.503,51
20161001|2016-04-22 04:00,22,2.503,2.505,2.502,2.504,103
20161001|2016-04-22 04:30,22,2.504,2.506,2.504,2.506,11
20161001|2016-04-22 05:00,22,2.507,2.507,2.503,2.503,24
20161001|2016-04-22 05:30,22,2.496,2.503,2.496,2.503,45
20161001|2016-04-22 06:00,22,2.499,2.501,2.494,2.494,69
20161001|2016-04-22 06:30,22,2.495,2.5,2.495,2.498,13
20161001|2016-04-22 07:00,22,2.495,2.497,2.481,2.482,226
20161001|2016-04-22 07:30,22,2.486,2.499,2.476,2.499,619
20161001|2016-04-22 08:00,22,2.498,2.503,2.494,2.502,523
20161001|2016-04-22 08:30,22,2.502,2.502,2.488,2.489,251
20161001|2016-04-22 09:00,22,2.492,2.508,2.492,2.507,131
20161001|2016-04-22 09:30,22,2.507,2.514,2.505,2.513,196
20161001|2016-04-22 10:00,22,2.514,2.532,2.514,2.531,413
20161001|2016-04-22 10:30,22,2.529,2.535,2.525,2.532,489
20161001|2016-04-22 11:00,22,2.531,2.542,2.527,2.539,138
20161001|2016-04-22 11:30,22,2.537,2.555,2.537,2.553,406
20161001|2016-04-22 12:00,22,2.555,2.558,2.552,2.556,255
20161001|2016-04-22 12:30,22,2.558,2.558,2.55,2.554,633
20161001|2016-04-22 13:00,22,2.558,2.558,2.53,2.54,795
20161001|2016-04-22 13:30,22,2.539,2.546,2.534,2.534,72
20161001|2016-04-22 14:00,22,2.53,2.533,2.528,2.53,159
20161001|2016-04-22 14:30,22,2.527,2.528,2.524,2.524,42
20161001|2016-04-22 15:00,22,2.524,2.53,2.524,2.53,6
20161001|2016-04-24 17:00,25,2.557,2.557,2.547,2.553,9
20161001|2016-04-24 17:30,25,2.554,2.554,2.553,2.553,6
20161001|2016-04-24 18:00,25,2.555,2.556,2.555,2.556,6
20161001|2016-04-24 18:30,25,2.557,2.56,2.557,2.56,6
20161001|2016-04-24 19:00,25,2.556,2.564,2.556,2.563,6
20161001|2016-04-24 19:30,25,2.561,2.563,2.561,2.563,6
20161001|2016-04-24 20:00,25,2.563,2.567,2.563,2.565,11
20161001|2016-04-24 20:30,25,2.566,2.566,2.566,2.566,1
20161001|2016-04-24 21:00,25,2.569,2.57,2.567,2.567,22
20161001|2016-04-24 21:30,25,2.57,2.57,2.567,2.57,126
20161001|2016-04-24 22:00,25,2.57,2.57,2.568,2.57,28
20161001|2016-04-24 22:30,25,2.57,2.57,2.57,2.57,18
20161001|2016-04-24 23:00,25,2.573,2.574,2.573,2.574,9
20161001|2016-04-24 23:30,25,2.574,2.574,2.574,2.574,5
20161001|2016-04-25 00:00,25,2.574,2.575,2.574,2.575,3
20161001|2016-04-25 00:30,25,2.574,2.575,2.574,2.575,50
20161001|2016-04-25 01:00,25,2.575,2.578,2.573,2.578,18
20161001|2016-04-25 01:30,25,2.58,2.58,2.58,2.58,37
20161001|2016-04-25 02:00,25,2.58,2.581,2.579,2.581,50
20161001|2016-04-25 02:30,25,2.581,2.581,2.581,2.581,2
20161001|2016-04-25 03:30,25,2.583,2.583,2.58,2.58,4
20161001|2016-04-25 04:00,25,2.575,2.575,2.575,2.575,1
20161001|2016-04-25 04:30,25,2.565,2.565,2.565,2.565,1
20161001|2016-04-25 05:00,25,2.559,2.56,2.558,2.558,5
20161001|2016-04-25 05:30,25,2.559,2.559,2.548,2.55,13
20161001|2016-04-25 06:00,25,2.548,2.555,2.544,2.544,7
20161001|2016-04-25 06:30,25,2.538,2.538,2.523,2.526,71
20161001|2016-04-25 07:00,25,2.525,2.527,2.516,2.527,115
20161001|2016-04-25 07:30,25,2.523,2.523,2.507,2.514,84
20161001|2016-04-25 08:00,25,2.515,2.515,2.477,2.495,272
20161001|2016-04-25 08:30,25,2.494,2.494,2.475,2.481,271
20161001|2016-04-25 09:00,25,2.481,2.483,2.475,2.478,67
20161001|2016-04-25 09:30,25,2.478,2.481,2.475,2.48,92
20161001|2016-04-25 10:00,25,2.48,2.488,2.478,2.481,57
20161001|2016-04-25 10:30,25,2.478,2.478,2.47,2.47,112
20161001|2016-04-25 11:00,25,2.469,2.469,2.457,2.462,358
20161001|2016-04-25 11:30,25,2.461,2.469,2.461,2.468,66
20161001|2016-04-25 12:00,25,2.468,2.478,2.468,2.474,201
20161001|2016-04-25 12:30,25,2.477,2.482,2.473,2.479,132
20161001|2016-04-25 13:00,25,2.48,2.482,2.471,2.48,635
20161001|2016-04-25 13:30,25,2.48,2.484,2.476,2.481,96
20161001|2016-04-25 14:00,25,2.479,2.483,2.479,2.483,70
20161001|2016-04-25 14:30,25,2.484,2.486,2.484,2.486,16
20161001|2016-04-25 15:00,25,2.488,2.489,2.485,2.488,33
20161001|2016-04-25 15:30,25,2.488,2.491,2.487,2.488,124
20161001|2016-04-25 17:00,26,2.492,2.492,2.492,2.492,2
20161001|2016-04-25 17:30,26,2.495,2.501,2.495,2.501,9
20161001|2016-04-25 18:00,26,2.495,2.497,2.494,2.497,35
20161001|2016-04-25 18:30,26,2.497,2.5,2.496,2.5,15
20161001|2016-04-25 19:00,26,2.5,2.501,2.5,2.5,6
20161001|2016-04-25 19:30,26,2.501,2.501,2.496,2.498,45
20161001|2016-04-25 20:00,26,2.496,2.498,2.494,2.498,12
20161001|2016-04-25 20:30,26,2.492,2.492,2.492,2.492,8
20161001|2016-04-25 21:30,26,2.488,2.488,2.488,2.488,2
20161001|2016-04-25 23:30,26,2.498,2.499,2.496,2.499,12
20161001|2016-04-26 00:00,26,2.497,2.497,2.495,2.495,3
20161001|2016-04-26 00:30,26,2.491,2.498,2.491,2.498,3
20161001|2016-04-26 01:30,26,2.493,2.493,2.493,2.493,5
20161001|2016-04-26 02:00,26,2.497,2.499,2.497,2.499,3
20161001|2016-04-26 02:30,26,2.499,2.499,2.497,2.497,6
20161001|2016-04-26 03:00,26,2.494,2.494,2.494,2.494,5
20161001|2016-04-26 03:30,26,2.49,2.49,2.487,2.487,20
20161001|2016-04-26 04:30,26,2.493,2.493,2.493,2.493,1
20161001|2016-04-26 05:00,26,2.497,2.499,2.494,2.498,81
20161001|2016-04-26 05:30,26,2.498,2.498,2.483,2.483,53
20161001|2016-04-26 06:00,26,2.484,2.484,2.466,2.466,37
20161001|2016-04-26 06:30,26,2.458,2.468,2.458,2.462,6
20161001|2016-04-26 07:00,26,2.465,2.475,2.456,2.456,126
20161001|2016-04-26 07:30,26,2.455,2.46,2.443,2.45,69
20161001|2016-04-26 08:00,26,2.447,2.457,2.44,2.457,277
20161001|2016-04-26 08:30,26,2.458,2.465,2.454,2.46,91
20161001|2016-04-26 09:00,26,2.46,2.462,2.453,2.456,265
20161001|2016-04-26 09:30,26,2.455,2.457,2.452,2.454,20
20161001|2016-04-26 10:00,26,2.456,2.457,2.453,2.456,90
20161001|2016-04-26 10:30,26,2.457,2.46,2.45,2.451,193
20161001|2016-04-26 11:00,26,2.451,2.463,2.448,2.459,213
20161001|2016-04-26 11:30,26,2.459,2.467,2.458,2.465,392
20161001|2016-04-26 12:00,26,2.466,2.467,2.463,2.465,234
20161001|2016-04-26 12:30,26,2.461,2.461,2.451,2.458,98
20161001|2016-04-26 13:00,26,2.458,2.473,2.45,2.473,373
20161001|2016-04-26 13:30,26,2.473,2.473,2.464,2.466,173
20161001|2016-04-26 14:30,26,2.468,2.472,2.468,2.472,45
20161001|2016-04-26 15:00,26,2.472,2.479,2.471,2.479,27
20161001|2016-04-26 15:30,26,2.478,2.483,2.478,2.483,14
20161001|2016-04-26 17:30,27,2.486,2.488,2.486,2.488,11
20161001|2016-04-26 18:00,27,2.49,2.49,2.49,2.49,1
20161001|2016-04-26 18:30,27,2.486,2.488,2.486,2.488,6
20161001|2016-04-26 19:00,27,2.484,2.487,2.484,2.487,4
20161001|2016-04-26 19:30,27,2.49,2.49,2.49,2.49,10
20161001|2016-04-26 20:00,27,2.487,2.49,2.487,2.49,3
20161001|2016-04-26 20:30,27,2.49,2.49,2.49,2.49,1
20161001|2016-04-26 21:00,27,2.488,2.49,2.488,2.49,6
20161001|2016-04-26 21:30,27,2.492,2.492,2.492,2.492,1
20161001|2016-04-26 22:00,27,2.493,2.493,2.493,2.493,10
20161001|2016-04-26 22:30,27,2.493,2.494,2.492,2.492,6
20161001|2016-04-26 23:00,27,2.492,2.493,2.491,2.493,22
20161001|2016-04-27 00:30,27,2.5,2.5,2.5,2.5,1
20161001|2016-04-27 01:00,27,2.502,2.502,2.499,2.499,40
20161001|2016-04-27 01:30,27,2.502,2.502,2.502,2.502,3
20161001|2016-04-27 02:00,27,2.502,2.505,2.502,2.505,43
20161001|2016-04-27 02:30,27,2.501,2.504,2.501,2.503,24
20161001|2016-04-27 03:00,27,2.5,2.5,2.5,2.5,1
20161001|2016-04-27 04:00,27,2.503,2.506,2.503,2.506,10
20161001|2016-04-27 06:00,27,2.495,2.495,2.493,2.493,3
20161001|2016-04-27 06:30,27,2.489,2.496,2.489,2.495,28
20161001|2016-04-27 07:00,27,2.486,2.491,2.484,2.484,26
20161001|2016-04-27 07:30,27,2.483,2.483,2.466,2.47,102
20161001|2016-04-27 08:00,27,2.474,2.479,2.455,2.456,584
20161001|2016-04-27 08:30,27,2.457,2.46,2.447,2.452,484
20161001|2016-04-27 09:00,27,2.452,2.46,2.452,2.459,102
20161001|2016-04-27 09:30,27,2.459,2.467,2.456,2.467,190
20161001|2016-04-27 10:00,27,2.465,2.471,2.462,2.471,320
20161001|2016-04-27 10:30,27,2.471,2.476,2.467,2.47,453
20161001|2016-04-27 11:00,27,2.468,2.473,2.462,2.471,376
20161001|2016-04-27 11:30,27,2.473,2.491,2.473,2.491,424
20161001|2016-04-27 12:00,27,2.49,2.505,2.489,2.495,787
20161001|2016-04-27 12:30,27,2.497,2.505,2.497,2.5,391
20161001|2016-04-27 13:00,27,2.5,2.512,2.487,2.498,561
20161001|2016-04-27 13:30,27,2.499,2.502,2.492,2.492,225
20161001|2016-04-27 14:00,27,2.492,2.494,2.492,2.494,69
20161001|2016-04-27 14:30,27,2.497,2.497,2.496,2.497,57
20161001|2016-04-27 15:00,27,2.496,2.497,2.495,2.497,54
20161001|2016-04-27 15:30,27,2.497,2.497,2.494,2.497,21
20161001|2016-04-27 19:30,28,2.495,2.495,2.495,2.495,3
20161001|2016-04-27 23:30,28,2.492,2.492,2.492,2.492,3
20161001|2016-04-28 00:30,28,2.486,2.486,2.484,2.484,2
20161001|2016-04-28 01:00,28,2.485,2.485,2.481,2.481,48
20161001|2016-04-28 01:30,28,2.481,2.481,2.478,2.478,13
20161001|2016-04-28 02:30,28,2.485,2.488,2.481,2.488,6
20161001|2016-04-28 03:30,28,2.485,2.496,2.485,2.496,11
20161001|2016-04-28 04:00,28,2.497,2.499,2.497,2.499,10
20161001|2016-04-28 05:00,28,2.483,2.483,2.482,2.482,2
20161001|2016-04-28 06:00,28,2.477,2.477,2.46,2.463,25
20161001|2016-04-28 06:30,28,2.463,2.47,2.461,2.47,37
20161001|2016-04-28 07:00,28,2.465,2.469,2.458,2.469,66
20161001|2016-04-28 07:30,28,2.465,2.466,2.457,2.457,240
20161001|2016-04-28 08:00,28,2.454,2.458,2.44,2.444,508
20161001|2016-04-28 08:30,28,2.442,2.446,2.435,2.446,265
20161001|2016-04-28 09:00,28,2.447,2.458,2.447,2.456,144
20161001|2016-04-28 09:30,28,2.45,2.463,2.436,2.462,1394
20161001|2016-04-28 10:00,28,2.464,2.489,2.461,2.488,900
20161001|2016-04-28 10:30,28,2.485,2.486,2.46,2.466,2261
20161001|2016-04-28 11:00,28,2.466,2.47,2.462,2.468,1236
20161001|2016-04-28 11:30,28,2.469,2.479,2.465,2.477,1248
20161001|2016-04-28 12:00,28,2.476,2.478,2.472,2.478,606
20161001|2016-04-28 12:30,28,2.478,2.48,2.475,2.477,256
20161001|2016-04-28 13:00,28,2.475,2.477,2.472,2.474,1303
20161001|2016-04-28 13:30,28,2.474,2.477,2.47,2.473,693
20161001|2016-04-28 14:00,28,2.473,2.473,2.472,2.472,154
20161001|2016-04-28 14:30,28,2.474,2.474,2.467,2.47,32
20161001|2016-04-28 15:00,28,2.471,2.471,2.462,2.462,37
20161001|2016-04-28 15:30,28,2.461,2.462,2.461,2.461,3
20161001|2016-04-28 18:30,29,2.463,2.463,2.463,2.463,1
20161001|2016-04-28 20:30,29,2.46,2.46,2.46,2.46,1
20161001|2016-04-28 23:30,29,2.469,2.469,2.469,2.469,1
20161001|2016-04-29 00:00,29,2.468,2.468,2.468,2.468,5
20161001|2016-04-29 01:00,29,2.464,2.464,2.464,2.464,1
20161001|2016-04-29 02:00,29,2.461,2.461,2.461,2.461,1
20161001|2016-04-29 03:30,29,2.471,2.471,2.471,2.471,1
20161001|2016-04-29 04:00,29,2.472,2.472,2.472,2.472,5
20161001|2016-04-29 05:00,29,2.476,2.476,2.476,2.476,2
20161001|2016-04-29 05:30,29,2.469,2.469,2.455,2.455,35
20161001|2016-04-29 06:00,29,2.457,2.466,2.453,2.462,58
20161001|2016-04-29 06:30,29,2.458,2.459,2.449,2.453,28
20161001|2016-04-29 07:00,29,2.453,2.467,2.445,2.467,800
20161001|2016-04-29 07:30,29,2.465,2.469,2.458,2.458,165
20161001|2016-04-29 08:00,29,2.458,2.493,2.458,2.484,919
20161001|2016-04-29 08:30,29,2.482,2.489,2.465,2.465,372
20161001|2016-04-29 09:00,29,2.468,2.473,2.463,2.47,185
20161001|2016-04-29 09:30,29,2.468,2.478,2.468,2.478,253
20161001|2016-04-29 10:00,29,2.478,2.489,2.475,2.486,290
20161001|2016-04-29 10:30,29,2.488,2.49,2.477,2.478,242
20161001|2016-04-29 11:00,29,2.477,2.51,2.476,2.509,498
20161001|2016-04-29 11:30,29,2.51,2.53,2.504,2.509,842
20161001|2016-04-29 12:00,29,2.508,2.519,2.503,2.506,372
20161001|2016-04-29 12:30,29,2.505,2.506,2.492,2.502,435
20161001|2016-04-29 13:00,29,2.502,2.529,2.502,2.526,489
20161001|2016-04-29 13:30,29,2.524,2.526,2.514,2.515,208
20161001|2016-04-29 14:00,29,2.515,2.515,2.499,2.501,125
20161001|2016-04-29 14:30,29,2.501,2.504,2.5,2.501,75
20161001|2016-04-29 15:00,29,2.505,2.505,2.499,2.499,81
20161001|2016-05-01 17:00,2,2.48,2.497,2.48,2.492,52
20161001|2016-05-01 17:30,2,2.494,2.494,2.491,2.491,25
20161001|2016-05-01 18:00,2,2.49,2.491,2.49,2.491,70
20161001|2016-05-01 18:30,2,2.491,2.491,2.49,2.491,94
20161001|2016-05-01 19:00,2,2.491,2.491,2.491,2.491,6
20161001|2016-05-01 19:30,2,2.491,2.491,2.491,2.491,34
20161001|2016-05-01 20:00,2,2.491,2.491,2.491,2.491,16
20161001|2016-05-01 20:30,2,2.49,2.49,2.49,2.49,1
20161001|2016-05-01 21:00,2,2.49,2.49,2.49,2.49,10
20161001|2016-05-01 21:30,2,2.49,2.49,2.49,2.49,47
20161001|2016-05-01 22:00,2,2.49,2.492,2.49,2.492,57
20161001|2016-05-01 22:30,2,2.492,2.492,2.489,2.489,7
20161001|2016-05-01 23:00,2,2.489,2.489,2.489,2.489,1
20161001|2016-05-02 00:30,2,2.492,2.495,2.492,2.495,14
20161001|2016-05-02 01:00,2,2.494,2.496,2.494,2.495,11
20161001|2016-05-02 01:30,2,2.495,2.498,2.495,2.498,23
20161001|2016-05-02 02:00,2,2.498,2.499,2.493,2.495,34
20161001|2016-05-02 02:30,2,2.488,2.488,2.487,2.487,2
20161001|2016-05-02 03:00,2,2.495,2.495,2.495,2.495,1
20161001|2016-05-02 04:00,2,2.5,2.5,2.5,2.5,2
20161001|2016-05-02 04:30,2,2.5,2.5,2.5,2.5,9
20161001|2016-05-02 05:00,2,2.5,2.5,2.5,2.5,21
20161001|2016-05-02 06:00,2,2.497,2.497,2.489,2.489,44
20161001|2016-05-02 06:30,2,2.489,2.491,2.468,2.47,275
20161001|2016-05-02 07:00,2,2.47,2.475,2.467,2.467,193
20161001|2016-05-02 07:30,2,2.464,2.469,2.462,2.467,405
20161001|2016-05-02 08:00,2,2.466,2.474,2.462,2.474,533
20161001|2016-05-02 08:30,2,2.473,2.478,2.469,2.47,574
20161001|2016-05-02 09:00,2,2.47,2.476,2.468,2.475,322
20161001|2016-05-02 09:30,2,2.475,2.481,2.473,2.478,105
20161001|2016-05-02 10:00,2,2.478,2.482,2.477,2.479,232
20161001|2016-05-02 10:30,2,2.478,2.48,2.473,2.477,215
20161001|2016-05-02 11:00,2,2.475,2.479,2.47,2.471,98
20161001|2016-05-02 11:30,2,2.471,2.471,2.456,2.458,427
20161001|2016-05-02 12:00,2,2.458,2.463,2.456,2.462,226
20161001|2016-05-02 12:30,2,2.462,2.468,2.458,2.459,51
20161001|2016-05-02 13:00,2,2.458,2.461,2.441,2.444,909
20161001|2016-05-02 13:30,2,2.444,2.445,2.432,2.44,1070
20161001|2016-05-02 14:00,2,2.441,2.451,2.439,2.45,380
20161001|2016-05-02 14:30,2,2.45,2.456,2.449,2.451,262
20161001|2016-05-02 15:00,2,2.453,2.46,2.453,2.46,67
20161001|2016-05-02 15:30,2,2.46,2.466,2.46,2.462,34
20161001|2016-05-02 19:00,3,2.456,2.456,2.456,2.456,1
20161001|2016-05-02 19:30,3,2.455,2.456,2.455,2.456,2
20161001|2016-05-02 20:30,3,2.457,2.457,2.457,2.457,1
20161001|2016-05-02 23:00,3,2.454,2.456,2.454,2.456,10
20161001|2016-05-03 00:30,3,2.455,2.457,2.454,2.454,5
20161001|2016-05-03 01:00,3,2.46,2.461,2.46,2.461,4
20161001|2016-05-03 01:30,3,2.456,2.462,2.456,2.462,12
20161001|2016-05-03 02:00,3,2.467,2.468,2.467,2.468,11
20161001|2016-05-03 03:30,3,2.462,2.463,2.461,2.461,23
20161001|2016-05-03 04:00,3,2.464,2.465,2.464,2.465,11
20161001|2016-05-03 04:30,3,2.469,2.469,2.469,2.469,5
20161001|2016-05-03 05:00,3,2.47,2.477,2.47,2.477,20
20161001|2016-05-03 06:00,3,2.475,2.476,2.472,2.474,34
20161001|2016-05-03 06:30,3,2.48,2.482,2.471,2.472,137
20161001|2016-05-03 07:00,3,2.471,2.486,2.468,2.474,18
20161001|2016-05-03 07:30,3,2.476,2.476,2.468,2.47,248
20161001|2016-05-03 08:00,3,2.469,2.477,2.461,2.469,296
20161001|2016-05-03 08:30,3,2.465,2.479,2.462,2.478,572
20161001|2016-05-03 09:00,3,2.477,2.491,2.473,2.473,777
20161001|2016-05-03 09:30,3,2.471,2.483,2.471,2.476,456
20161001|2016-05-03 10:00,3,2.477,2.481,2.471,2.481,80
20161001|2016-05-03 10:30,3,2.484,2.485,2.478,2.479,414
20161001|2016-05-03 11:00,3,2.481,2.481,2.46,2.463,459
20161001|2016-05-03 11:30,3,2.472,2.473,2.463,2.465,170
20161001|2016-05-03 12:00,3,2.467,2.478,2.467,2.472,182
20161001|2016-05-03 12:30,3,2.467,2.475,2.467,2.47,96
20161001|2016-05-03 13:00,3,2.471,2.478,2.466,2.472,334
20161001|2016-05-03 13:30,3,2.472,2.474,2.47,2.474,34
20161001|2016-05-03 14:00,3,2.469,2.475,2.469,2.471,33
20161001|2016-05-03 14:30,3,2.47,2.472,2.47,2.472,86
20161001|2016-05-03 15:00,3,2.469,2.47,2.469,2.47,9
20161001|2016-05-03 15:30,3,2.47,2.47,2.47,2.47,1
20161001|2016-05-03 17:00,4,2.47,2.47,2.47,2.47,1
20161001|2016-05-03 18:00,4,2.469,2.469,2.467,2.467,2
20161001|2016-05-04 00:00,4,2.476,2.476,2.476,2.476,1
20161001|2016-05-04 01:30,4,2.475,2.476,2.47,2.47,12
20161001|2016-05-04 02:00,4,2.47,2.47,2.47,2.47,10
20161001|2016-05-04 02:30,4,2.47,2.47,2.47,2.47,1
20161001|2016-05-04 03:00,4,2.466,2.468,2.466,2.466,15
20161001|2016-05-04 03:30,4,2.469,2.469,2.469,2.469,5
20161001|2016-05-04 04:30,4,2.467,2.467,2.467,2.467,1
20161001|2016-05-04 05:00,4,2.46,2.46,2.453,2.453,25
20161001|2016-05-04 05:30,4,2.459,2.46,2.455,2.455,26
20161001|2016-05-04 06:00,4,2.455,2.458,2.448,2.448,7
20161001|2016-05-04 06:30,4,2.457,2.458,2.446,2.447,32
20161001|2016-05-04 07:00,4,2.448,2.486,2.447,2.483,122
20161001|2016-05-04 07:30,4,2.478,2.495,2.478,2.492,246
20161001|2016-05-04 08:00,4,2.493,2.515,2.492,2.502,904
20161001|2016-05-04 08:30,4,2.502,2.507,2.5,2.5,60
20161001|2016-05-04 09:00,4,2.497,2.503,2.494,2.499,149
20161001|2016-05-04 09:30,4,2.499,2.504,2.496,2.498,67
20161001|2016-05-04 10:00,4,2.499,2.503,2.496,2.5,110
20161001|2016-05-04 10:30,4,2.5,2.504,2.492,2.492,199
20161001|2016-05-04 11:00,4,2.492,2.498,2.492,2.496,38
20161001|2016-05-04 11:30,4,2.496,2.5,2.494,2.495,49
20161001|2016-05-04 12:00,4,2.494,2.498,2.487,2.497,216
20161001|2016-05-04 12:30,4,2.496,2.508,2.492,2.508,121
20161001|2016-05-04 13:00,4,2.507,2.509,2.495,2.496,273
20161001|2016-05-04 13:30,4,2.496,2.498,2.496,2.497,174
20161001|2016-05-04 14:00,4,2.497,2.5,2.497,2.498,29
20161001|2016-05-04 14:30,4,2.499,2.499,2.496,2.496,21
20161001|2016-05-04 15:00,4,2.496,2.497,2.495,2.496,44
20161001|2016-05-04 15:30,4,2.495,2.497,2.495,2.495,45
20161001|2016-05-04 19:00,5,2.494,2.495,2.494,2.495,9
20161001|2016-05-04 19:30,5,2.49,2.49,2.49,2.49,1
20161001|2016-05-04 23:30,5,2.5,2.5,2.5,2.5,1
20161001|2016-05-05 00:30,5,2.495,2.495,2.494,2.494,2
20161001|2016-05-05 01:00,5,2.491,2.495,2.491,2.495,3
20161001|2016-05-05 01:30,5,2.497,2.497,2.497,2.497,1
20161001|2016-05-05 02:30,5,2.506,2.515,2.506,2.515,34
20161001|2016-05-05 03:00,5,2.506,2.511,2.5,2.5,4
20161001|2016-05-05 03:30,5,2.494,2.502,2.494,2.502,3
20161001|2016-05-05 04:00,5,2.506,2.507,2.506,2.507,2
20161001|2016-05-05 04:30,5,2.502,2.502,2.499,2.499,5
20161001|2016-05-05 05:00,5,2.497,2.497,2.497,2.497,4
20161001|2016-05-05 05:30,5,2.502,2.512,2.501,2.511,94
20161001|2016-05-05 06:00,5,2.509,2.509,2.504,2.504,3
20161001|2016-05-05 06:30,5,2.501,2.501,2.485,2.488,83
20161001|2016-05-05 07:00,5,2.486,2.522,2.479,2.517,323
20161001|2016-05-05 07:30,5,2.512,2.517,2.496,2.503,247
20161001|2016-05-05 08:00,5,2.502,2.505,2.467,2.471,469
20161001|2016-05-05 08:30,5,2.471,2.476,2.464,2.473,271
20161001|2016-05-05 09:00,5,2.471,2.475,2.466,2.468,351
20161001|2016-05-05 09:30,5,2.468,2.493,2.462,2.462,1570
20161001|2016-05-05 10:00,5,2.464,2.469,2.458,2.465,270
20161001|2016-05-05 10:30,5,2.463,2.463,2.442,2.45,438
20161001|2016-05-05 11:00,5,2.45,2.457,2.449,2.45,294
20161001|2016-05-05 11:30,5,2.45,2.453,2.448,2.45,51
20161001|2016-05-05 12:00,5,2.453,2.455,2.446,2.446,47
20161001|2016-05-05 12:30,5,2.448,2.455,2.443,2.454,164
20161001|2016-05-05 13:00,5,2.453,2.456,2.45,2.454,550
20161001|2016-05-05 13:30,5,2.457,2.46,2.456,2.459,45
20161001|2016-05-05 14:00,5,2.459,2.459,2.459,2.459,9
20161001|2016-05-05 14:30,5,2.458,2.458,2.455,2.456,14
20161001|2016-05-05 15:00,5,2.457,2.457,2.457,2.457,1
20161001|2016-05-05 15:30,5,2.455,2.455,2.455,2.455,1
20161001|2016-05-05 22:00,6,2.454,2.454,2.453,2.453,9
20161001|2016-05-05 23:30,6,2.455,2.456,2.454,2.454,10
20161001|2016-05-06 00:30,6,2.451,2.451,2.451,2.451,1
20161001|2016-05-06 01:30,6,2.444,2.444,2.444,2.444,1
20161001|2016-05-06 02:00,6,2.453,2.455,2.452,2.452,11
20161001|2016-05-06 02:30,6,2.445,2.445,2.445,2.445,1
20161001|2016-05-06 03:00,6,2.445,2.448,2.445,2.446,3
20161001|2016-05-06 03:30,6,2.449,2.455,2.449,2.45,33
20161001|2016-05-06 04:00,6,2.45,2.45,2.45,2.45,1
20161001|2016-05-06 04:30,6,2.448,2.451,2.448,2.451,509
20161001|2016-05-06 05:00,6,2.45,2.451,2.45,2.45,96
20161001|2016-05-06 05:30,6,2.449,2.452,2.445,2.445,284
20161001|2016-05-06 06:00,6,2.445,2.448,2.438,2.442,50
20161001|2016-05-06 06:30,6,2.447,2.449,2.444,2.444,206
20161001|2016-05-06 07:00,6,2.445,2.452,2.439,2.444,198
20161001|2016-05-06 07:30,6,2.444,2.454,2.442,2.442,357
20161001|2016-05-06 08:00,6,2.44,2.449,2.438,2.445,455
20161001|2016-05-06 08:30,6,2.446,2.471,2.446,2.47,386
20161001|2016-05-06 09:00,6,2.473,2.481,2.468,2.469,420
20161001|2016-05-06 09:30,6,2.466,2.471,2.459,2.466,295
20161001|2016-05-06 10:00,6,2.467,2.473,2.466,2.472,131
20161001|2016-05-06 10:30,6,2.469,2.471,2.46,2.465,229
20161001|2016-05-06 11:00,6,2.465,2.465,2.455,2.456,357
20161001|2016-05-06 11:30,6,2.457,2.461,2.454,2.455,136
20161001|2016-05-06 12:00,6,2.456,2.457,2.448,2.451,48
20161001|2016-05-06 12:30,6,2.45,2.452,2.444,2.446,100
20161001|2016-05-06 13:00,6,2.447,2.453,2.438,2.438,335
20161001|2016-05-06 13:30,6,2.439,2.445,2.438,2.44,52
20161001|2016-05-06 14:00,6,2.438,2.438,2.435,2.435,17
20161001|2016-05-06 14:30,6,2.437,2.439,2.437,2.439,29
20161001|2016-05-06 15:00,6,2.437,2.437,2.436,2.437,44
20161001|2016-05-06 15:30,6,2.435,2.435,2.435,2.435,10
20161001|2016-05-08 17:00,9,2.442,2.442,2.426,2.436,40
20161001|2016-05-08 17:30,9,2.438,2.439,2.436,2.436,11
20161001|2016-05-08 18:30,9,2.44,2.44,2.439,2.439,5
20161001|2016-05-08 19:00,9,2.438,2.438,2.438,2.438,1
20161001|2016-05-08 19:30,9,2.438,2.44,2.438,2.44,6
20161001|2016-05-08 20:00,9,2.44,2.44,2.44,2.44,2
20161001|2016-05-08 20:30,9,2.441,2.441,2.441,2.441,5
20161001|2016-05-08 23:30,9,2.445,2.448,2.445,2.448,10
20161001|2016-05-09 00:00,9,2.448,2.449,2.448,2.449,11
20161001|2016-05-09 00:30,9,2.45,2.451,2.45,2.451,5
20161001|2016-05-09 01:00,9,2.447,2.451,2.446,2.446,50
20161001|2016-05-09 02:00,9,2.449,2.449,2.447,2.447,2
20161001|2016-05-09 02:30,9,2.444,2.444,2.444,2.444,1
20161001|2016-05-09 03:00,9,2.442,2.442,2.442,2.442,1
20161001|2016-05-09 03:30,9,2.442,2.442,2.442,2.442,4
20161001|2016-05-09 04:00,9,2.445,2.445,2.445,2.445,1
20161001|2016-05-09 04:30,9,2.443,2.443,2.443,2.443,1
20161001|2016-05-09 05:00,9,2.441,2.441,2.441,2.441,2
20161001|2016-05-09 05:30,9,2.446,2.446,2.446,2.446,1
20161001|2016-05-09 06:00,9,2.444,2.444,2.442,2.444,7
20161001|2016-05-09 06:30,9,2.447,2.465,2.447,2.455,31
20161001|2016-05-09 07:00,9,2.449,2.45,2.434,2.439,34
20161001|2016-05-09 07:30,9,2.447,2.447,2.439,2.44,91
20161001|2016-05-09 08:00,9,2.442,2.453,2.436,2.437,306
20161001|2016-05-09 08:30,9,2.439,2.443,2.422,2.423,120
20161001|2016-05-09 09:00,9,2.425,2.429,2.414,2.421,270
20161001|2016-05-09 09:30,9,2.426,2.432,2.42,2.426,97
20161001|2016-05-09 10:00,9,2.427,2.431,2.422,2.427,132
20161001|2016-05-09 10:30,9,2.427,2.433,2.423,2.426,149
20161001|2016-05-09 11:00,9,2.426,2.428,2.42,2.422,216
20161001|2016-05-09 11:30,9,2.42,2.431,2.42,2.424,259
20161001|2016-05-09 12:00,9,2.425,2.425,2.42,2.423,273
20161001|2016-05-09 12:30,9,2.42,2.427,2.42,2.424,60
20161001|2016-05-09 13:00,9,2.421,2.425,2.415,2.42,246
20161001|2016-05-09 13:30,9,2.42,2.425,2.42,2.424,159
20161001|2016-05-09 14:00,9,2.425,2.425,2.424,2.424,9
20161001|2016-05-09 14:30,9,2.421,2.422,2.419,2.419,14
20161001|2016-05-09 15:00,9,2.42,2.425,2.419,2.419,82
20161001|2016-05-09 15:30,9,2.419,2.422,2.419,2.422,29
20161001|2016-05-10 00:30,10,2.419,2.419,2.419,2.419,2
20161001|2016-05-10 01:30,10,2.418,2.418,2.416,2.416,3
20161001|2016-05-10 02:00,10,2.417,2.417,2.417,2.417,1
20161001|2016-05-10 04:00,10,2.435,2.435,2.435,2.435,1
20161001|2016-05-10 04:30,10,2.437,2.448,2.437,2.448,5
20161001|2016-05-10 05:00,10,2.449,2.449,2.447,2.447,27
20161001|2016-05-10 05:30,10,2.448,2.452,2.444,2.444,25
20161001|2016-05-10 06:00,10,2.448,2.45,2.445,2.45,46
20161001|2016-05-10 06:30,10,2.452,2.454,2.444,2.453,228
20161001|2016-05-10 07:00,10,2.45,2.457,2.442,2.453,183
20161001|2016-05-10 07:30,10,2.452,2.471,2.452,2.471,174
20161001|2016-05-10 08:00,10,2.472,2.475,2.46,2.461,567
20161001|2016-05-10 08:30,10,2.461,2.461,2.452,2.455,64
20161001|2016-05-10 09:00,10,2.455,2.458,2.442,2.444,219
20161001|2016-05-10 09:30,10,2.445,2.451,2.445,2.45,248
20161001|2016-05-10 10:00,10,2.45,2.455,2.444,2.45,49
20161001|2016-05-10 10:30,10,2.449,2.455,2.449,2.455,45
20161001|2016-05-10 11:00,10,2.457,2.466,2.456,2.462,117
20161001|2016-05-10 11:30,10,2.461,2.466,2.461,2.462,92
20161001|2016-05-10 12:00,10,2.462,2.464,2.458,2.463,24
20161001|2016-05-10 12:30,10,2.463,2.463,2.452,2.452,115
20161001|2016-05-10 13:00,10,2.455,2.462,2.45,2.46,265
20161001|2016-05-10 13:30,10,2.461,2.464,2.46,2.463,341
20161001|2016-05-10 14:00,10,2.462,2.462,2.462,2.462,50
20161001|2016-05-10 14:30,10,2.463,2.466,2.463,2.465,9
20161001|2016-05-10 15:00,10,2.464,2.468,2.464,2.466,7
20161001|2016-05-10 15:30,10,2.462,2.463,2.462,2.463,8
20161001|2016-05-10 19:00,11,2.468,2.468,2.468,2.468,4
20161001|2016-05-10 19:30,11,2.469,2.469,2.469,2.469,2
20161001|2016-05-10 20:00,11,2.466,2.466,2.465,2.465,2
20161001|2016-05-10 23:30,11,2.463,2.464,2.463,2.464,2
20161001|2016-05-11 01:30,11,2.467,2.467,2.467,2.467,1
20161001|2016-05-11 02:00,11,2.462,2.463,2.455,2.463,6
20161001|2016-05-11 02:30,11,2.458,2.458,2.457,2.457,2
20161001|2016-05-11 03:00,11,2.459,2.459,2.459,2.459,1
20161001|2016-05-11 03:30,11,2.459,2.459,2.459,2.459,1
20161001|2016-05-11 04:00,11,2.466,2.466,2.466,2.466,1
20161001|2016-05-11 04:30,11,2.469,2.47,2.469,2.47,11
20161001|2016-05-11 05:30,11,2.468,2.477,2.468,2.477,25
20161001|2016-05-11 06:00,11,2.476,2.48,2.476,2.478,14
20161001|2016-05-11 06:30,11,2.464,2.464,2.456,2.464,10
20161001|2016-05-11 07:00,11,2.465,2.47,2.463,2.467,239
20161001|2016-05-11 07:30,11,2.467,2.47,2.465,2.465,150
20161001|2016-05-11 08:00,11,2.466,2.467,2.435,2.44,505
20161001|2016-05-11 08:30,11,2.44,2.444,2.43,2.441,517
20161001|2016-05-11 09:00,11,2.44,2.449,2.438,2.449,427
20161001|2016-05-11 09:30,11,2.45,2.467,2.448,2.466,452
20161001|2016-05-11 10:00,11,2.47,2.48,2.47,2.472,215
20161001|2016-05-11 10:30,11,2.473,2.474,2.457,2.46,208
20161001|2016-05-11 11:00,11,2.458,2.462,2.455,2.456,135
20161001|2016-05-11 11:30,11,2.458,2.467,2.458,2.467,83
20161001|2016-05-11 12:00,11,2.465,2.468,2.459,2.465,152
20161001|2016-05-11 12:30,11,2.466,2.471,2.465,2.468,119
20161001|2016-05-11 13:00,11,2.47,2.483,2.47,2.477,717
20161001|2016-05-11 13:30,11,2.478,2.478,2.474,2.474,108
20161001|2016-05-11 14:00,11,2.474,2.477,2.474,2.475,25
20161001|2016-05-11 14:30,11,2.474,2.475,2.473,2.473,67
20161001|2016-05-11 15:00,11,2.473,2.474,2.471,2.474,80
20161001|2016-05-11 18:30,12,2.471,2.471,2.471,2.471,1
20161001|2016-05-12 00:00,12,2.47,2.47,2.469,2.469,2
20161001|2016-05-12 02:00,12,2.469,2.469,2.469,2.469,2
20161001|2016-05-12 02:30,12,2.466,2.466,2.466,2.466,1
20161001|2016-05-12 03:30,12,2.477,2.477,2.477,2.477,1
20161001|2016-05-12 04:30,12,2.477,2.477,2.476,2.476,14
20161001|2016-05-12 05:00,12,2.476,2.476,2.474,2.474,2
20161001|2016-05-12 06:00,12,2.467,2.475,2.467,2.475,2
20161001|2016-05-12 06:30,12,2.478,2.482,2.478,2.481,27
20161001|2016-05-12 07:00,12,2.483,2.483,2.476,2.479,243
20161001|2016-05-12 07:30,12,2.478,2.479,2.466,2.472,238
20161001|2016-05-12 08:00,12,2.472,2.479,2.466,2.471,163
20161001|2016-05-12 08:30,12,2.471,2.477,2.467,2.468,65
20161001|2016-05-12 09:00,12,2.468,2.476,2.468,2.476,125
20161001|2016-05-12 09:30,12,2.476,2.487,2.472,2.478,580
20161001|2016-05-12 10:00,12,2.478,2.478,2.451,2.456,497
20161001|2016-05-12 10:30,12,2.456,2.461,2.443,2.445,254
20161001|2016-05-12 11:00,12,2.449,2.458,2.449,2.457,330
20161001|2016-05-12 11:30,12,2.459,2.467,2.459,2.464,61
20161001|2016-05-12 12:00,12,2.466,2.467,2.463,2.463,67
20161001|2016-05-12 12:30,12,2.465,2.478,2.465,2.476,261
20161001|2016-05-12 13:00,12,2.482,2.487,2.479,2.482,587
20161001|2016-05-12 13:30,12,2.482,2.483,2.476,2.476,263
20161001|2016-05-12 14:00,12,2.477,2.477,2.468,2.47,246
20161001|2016-05-12 14:30,12,2.473,2.476,2.473,2.476,21
20161001|2016-05-12 15:00,12,2.472,2.472,2.472,2.472,6
20161001|2016-05-12 15:30,12,2.466,2.467,2.465,2.465,5
20161001|2016-05-12 18:00,13,2.462,2.462,2.458,2.458,2
20161001|2016-05-12 21:00,13,2.456,2.456,2.456,2.456,1
20161001|2016-05-12 22:30,13,2.455,2.455,2.451,2.452,7
20161001|2016-05-12 23:00,13,2.455,2.455,2.455,2.455,1
20161001|2016-05-13 00:00,13,2.452,2.452,2.452,2.452,1
20161001|2016-05-13 01:00,13,2.448,2.448,2.436,2.436,12
20161001|2016-05-13 01:30,13,2.435,2.435,2.434,2.434,4
20161001|2016-05-13 02:00,13,2.43,2.436,2.43,2.432,20
20161001|2016-05-13 02:30,13,2.433,2.441,2.433,2.441,8
20161001|2016-05-13 03:30,13,2.433,2.433,2.433,2.433,1
20161001|2016-05-13 04:00,13,2.429,2.435,2.427,2.435,26
20161001|2016-05-13 04:30,13,2.439,2.44,2.423,2.432,19
20161001|2016-05-13 05:00,13,2.431,2.435,2.431,2.435,2
20161001|2016-05-13 05:30,13,2.444,2.444,2.439,2.442,13
20161001|2016-05-13 06:00,13,2.441,2.442,2.437,2.442,61
20161001|2016-05-13 06:30,13,2.441,2.441,2.435,2.435,43
20161001|2016-05-13 07:00,13,2.435,2.456,2.435,2.446,206
20161001|2016-05-13 07:30,13,2.443,2.448,2.439,2.439,51
20161001|2016-05-13 08:00,13,2.439,2.441,2.433,2.439,643
20161001|2016-05-13 08:30,13,2.438,2.441,2.435,2.436,203
20161001|2016-05-13 09:00,13,2.435,2.445,2.432,2.435,119
20161001|2016-05-13 09:30,13,2.433,2.472,2.433,2.469,221
20161001|2016-05-13 10:00,13,2.468,2.471,2.462,2.47,241
20161001|2016-05-13 10:30,13,2.47,2.472,2.463,2.465,201
20161001|2016-05-13 11:00,13,2.464,2.465,2.444,2.445,177
20161001|2016-05-13 11:30,13,2.445,2.448,2.442,2.445,70
20161001|2016-05-13 12:00,13,2.444,2.45,2.442,2.445,57
20161001|2016-05-13 12:30,13,2.447,2.447,2.437,2.445,88
20161001|2016-05-13 13:00,13,2.444,2.444,2.436,2.437,145
20161001|2016-05-13 13:30,13,2.437,2.44,2.435,2.437,79
20161001|2016-05-13 14:00,13,2.436,2.437,2.432,2.433,225
20161001|2016-05-13 14:30,13,2.433,2.433,2.433,2.433,2
20161001|2016-05-13 15:00,13,2.435,2.435,2.433,2.433,2
20161001|2016-05-13 15:30,13,2.431,2.431,2.431,2.431,3
20161001|2016-05-15 17:00,16,2.42,2.42,2.402,2.402,17
20161001|2016-05-15 18:00,16,2.418,2.419,2.418,2.419,6
20161001|2016-05-15 18:30,16,2.419,2.419,2.419,2.419,9
20161001|2016-05-15 19:00,16,2.419,2.419,2.419,2.419,1
20161001|2016-05-15 20:30,16,2.419,2.419,2.416,2.416,18
20161001|2016-05-15 21:00,16,2.417,2.417,2.414,2.414,6
20161001|2016-05-15 21:30,16,2.414,2.414,2.41,2.41,31
20161001|2016-05-15 22:00,16,2.41,2.41,2.409,2.409,35
20161001|2016-05-15 23:00,16,2.413,2.413,2.413,2.413,1
20161001|2016-05-15 23:30,16,2.415,2.415,2.413,2.413,30
20161001|2016-05-16 01:00,16,2.419,2.419,2.419,2.419,1
20161001|2016-05-16 02:00,16,2.418,2.419,2.418,2.419,4
20161001|2016-05-16 03:00,16,2.425,2.425,2.419,2.419,6
20161001|2016-05-16 04:00,16,2.411,2.416,2.411,2.416,12
20161001|2016-05-16 05:00,16,2.412,2.413,2.412,2.413,6
20161001|2016-05-16 05:30,16,2.411,2.411,2.41,2.41,17
20161001|2016-05-16 06:00,16,2.412,2.412,2.407,2.411,119
20161001|2016-05-16 06:30,16,2.407,2.407,2.394,2.396,462
20161001|2016-05-16 07:00,16,2.404,2.405,2.4,2.405,53
20161001|2016-05-16 07:30,16,2.403,2.403,2.395,2.398,485
20161001|2016-05-16 08:00,16,2.399,2.402,2.37,2.375,819
20161001|2016-05-16 08:30,16,2.375,2.378,2.368,2.376,535
20161001|2016-05-16 09:00,16,2.376,2.38,2.375,2.377,182
20161001|2016-05-16 09:30,16,2.378,2.38,2.374,2.378,187
20161001|2016-05-16 10:00,16,2.38,2.381,2.375,2.377,393
20161001|2016-05-16 10:30,16,2.376,2.38,2.375,2.378,92
20161001|2016-05-16 11:00,16,2.379,2.382,2.377,2.38,101
20161001|2016-05-16 11:30,16,2.377,2.377,2.372,2.376,134
20161001|2016-05-16 12:00,16,2.376,2.377,2.374,2.375,129
20161001|2016-05-16 12:30,16,2.374,2.374,2.37,2.37,234
20161001|2016-05-16 13:00,16,2.369,2.377,2.367,2.37,644
20161001|2016-05-16 13:30,16,2.369,2.375,2.369,2.373,143
20161001|2016-05-16 14:00,16,2.373,2.373,2.37,2.371,13
20161001|2016-05-16 14:30,16,2.371,2.371,2.371,2.371,5
20161001|2016-05-16 15:00,16,2.371,2.371,2.369,2.369,42
20161001|2016-05-16 15:30,16,2.369,2.375,2.369,2.372,66
20161001|2016-05-16 18:00,17,2.379,2.379,2.379,2.379,1
20161001|2016-05-16 19:00,17,2.373,2.373,2.373,2.373,5
20161001|2016-05-16 19:30,17,2.37,2.37,2.37,2.37,5
20161001|2016-05-16 20:00,17,2.37,2.372,2.37,2.372,10
20161001|2016-05-16 20:30,17,2.368,2.368,2.368,2.368,1
20161001|2016-05-16 21:00,17,2.37,2.37,2.366,2.366,2
20161001|2016-05-16 22:00,17,2.367,2.367,2.367,2.367,4
20161001|2016-05-16 22:30,17,2.367,2.367,2.367,2.367,4
20161001|2016-05-16 23:00,17,2.367,2.367,2.367,2.367,11
20161001|2016-05-17 00:00,17,2.367,2.367,2.367,2.367,1
20161001|2016-05-17 01:30,17,2.365,2.365,2.365,2.365,6
20161001|2016-05-17 02:30,17,2.364,2.364,2.364,2.364,5
20161001|2016-05-17 03:00,17,2.364,2.372,2.364,2.365,38
20161001|2016-05-17 03:30,17,2.372,2.372,2.372,2.372,1
20161001|2016-05-17 04:00,17,2.373,2.38,2.369,2.38,11
20161001|2016-05-17 04:30,17,2.381,2.381,2.378,2.379,3
20161001|2016-05-17 05:00,17,2.381,2.386,2.381,2.384,13
20161001|2016-05-17 05:30,17,2.386,2.387,2.384,2.384,5
20161001|2016-05-17 06:00,17,2.386,2.386,2.386,2.386,1
20161001|2016-05-17 06:30,17,2.389,2.396,2.389,2.396,15
20161001|2016-05-17 07:00,17,2.381,2.39,2.381,2.387,28
20161001|2016-05-17 07:30,17,2.387,2.387,2.384,2.384,16
20161001|2016-05-17 08:00,17,2.382,2.389,2.371,2.388,400
20161001|2016-05-17 08:30,17,2.388,2.389,2.382,2.385,126
20161001|2016-05-17 09:00,17,2.385,2.385,2.375,2.38,91
20161001|2016-05-17 09:30,17,2.381,2.383,2.374,2.374,149
20161001|2016-05-17 10:00,17,2.375,2.383,2.365,2.365,367
20161001|2016-05-17 10:30,17,2.365,2.369,2.362,2.367,375
20161001|2016-05-17 11:00,17,2.367,2.372,2.367,2.369,226
20161001|2016-05-17 11:30,17,2.366,2.366,2.36,2.366,235
20161001|2016-05-17 12:00,17,2.367,2.367,2.359,2.361,279
20161001|2016-05-17 12:30,17,2.362,2.362,2.36,2.361,12
20161001|2016-05-17 13:00,17,2.361,2.363,2.355,2.362,518
20161001|2016-05-17 13:30,17,2.362,2.37,2.362,2.363,122
20161001|2016-05-17 14:00,17,2.371,2.372,2.369,2.372,36
20161001|2016-05-17 14:30,17,2.371,2.371,2.369,2.37,25
20161001|2016-05-17 15:00,17,2.367,2.368,2.367,2.367,8
20161001|2016-05-17 15:30,17,2.365,2.368,2.365,2.365,35
20161001|2016-05-17 18:30,18,2.359,2.359,2.359,2.359,1
20161001|2016-05-17 19:00,18,2.356,2.356,2.356,2.356,2
20161001|2016-05-17 19:30,18,2.354,2.354,2.352,2.352,10
20161001|2016-05-17 20:00,18,2.352,2.354,2.352,2.354,7
20161001|2016-05-17 20:30,18,2.354,2.354,2.354,2.354,5
20161001|2016-05-17 21:00,18,2.353,2.353,2.353,2.353,5
20161001|2016-05-17 21:30,18,2.353,2.354,2.353,2.353,12
20161001|2016-05-17 22:00,18,2.354,2.354,2.354,2.354,10
20161001|2016-05-17 22:30,18,2.353,2.353,2.353,2.353,1
20161001|2016-05-17 23:00,18,2.353,2.354,2.353,2.354,6
20161001|2016-05-17 23:30,18,2.354,2.356,2.354,2.355,16
20161001|2016-05-18 00:00,18,2.354,2.356,2.354,2.354,20
20161001|2016-05-18 00:30,18,2.355,2.355,2.354,2.354,6
20161001|2016-05-18 01:00,18,2.353,2.353,2.352,2.352,4
20161001|2016-05-18 01:30,18,2.351,2.351,2.351,2.351,1
20161001|2016-05-18 02:00,18,2.351,2.351,2.351,2.351,1
20161001|2016-05-18 02:30,18,2.352,2.352,2.352,2.352,1
20161001|2016-05-18 03:30,18,2.349,2.349,2.338,2.343,121
20161001|2016-05-18 04:00,18,2.343,2.343,2.343,2.343,2
20161001|2016-05-18 05:00,18,2.339,2.339,2.339,2.339,1
20161001|2016-05-18 05:30,18,2.34,2.34,2.337,2.337,45
20161001|2016-05-18 06:00,18,2.34,2.34,2.34,2.34,18
20161001|2016-05-18 06:30,18,2.337,2.337,2.323,2.325,96
20161001|2016-05-18 07:00,18,2.327,2.331,2.324,2.329,117
20161001|2016-05-18 07:30,18,2.33,2.335,2.317,2.317,561
20161001|2016-05-18 08:00,18,2.316,2.324,2.311,2.319,545
20161001|2016-05-18 08:30,18,2.318,2.322,2.314,2.315,333
20161001|2016-05-18 09:00,18,2.315,2.324,2.314,2.32,478
20161001|2016-05-18 09:30,18,2.32,2.331,2.316,2.316,539
20161001|2016-05-18 10:00,18,2.316,2.318,2.312,2.315,328
20161001|2016-05-18 10:30,18,2.313,2.317,2.312,2.314,244
20161001|2016-05-18 11:00,18,2.31,2.322,2.308,2.319,371
20161001|2016-05-18 11:30,18,2.321,2.323,2.315,2.319,238
20161001|2016-05-18 12:00,18,2.323,2.323,2.318,2.32,86
20161001|2016-05-18 12:30,18,2.316,2.316,2.31,2.312,165
20161001|2016-05-18 13:00,18,2.312,2.316,2.309,2.314,211
20161001|2016-05-18 13:30,18,2.313,2.32,2.313,2.318,41
20161001|2016-05-18 14:00,18,2.317,2.325,2.317,2.325,19
20161001|2016-05-18 14:30,18,2.323,2.323,2.321,2.322,8
20161001|2016-05-18 15:00,18,2.321,2.321,2.318,2.32,44
20161001|2016-05-18 15:30,18,2.319,2.319,2.317,2.318,22
20161001|2016-05-18 19:00,19,2.315,2.315,2.313,2.313,10
20161001|2016-05-18 19:30,19,2.315,2.315,2.315,2.315,2
20161001|2016-05-18 20:00,19,2.312,2.312,2.311,2.311,5
20161001|2016-05-18 20:30,19,2.311,2.311,2.311,2.311,5
20161001|2016-05-18 21:00,19,2.311,2.312,2.308,2.31,4
20161001|2016-05-18 21:30,19,2.309,2.309,2.309,2.309,4
20161001|2016-05-18 22:00,19,2.306,2.306,2.305,2.305,2
20161001|2016-05-18 23:00,19,2.306,2.306,2.306,2.306,2
20161001|2016-05-18 23:30,19,2.306,2.306,2.306,2.306,2
20161001|2016-05-19 01:30,19,2.301,2.301,2.299,2.3,6
20161001|2016-05-19 02:00,19,2.3,2.3,2.298,2.298,2
20161001|2016-05-19 02:30,19,2.301,2.315,2.301,2.304,71
20161001|2016-05-19 03:00,19,2.302,2.302,2.302,2.302,3
20161001|2016-05-19 03:30,19,2.305,2.305,2.304,2.305,4
20161001|2016-05-19 04:00,19,2.301,2.301,2.288,2.288,5
20161001|2016-05-19 04:30,19,2.295,2.296,2.295,2.296,2
20161001|2016-05-19 05:00,19,2.296,2.296,2.295,2.295,3
20161001|2016-05-19 05:30,19,2.295,2.295,2.292,2.292,20
20161001|2016-05-19 06:00,19,2.294,2.309,2.294,2.309,21
20161001|2016-05-19 06:30,19,2.312,2.325,2.312,2.325,6
20161001|2016-05-19 07:00,19,2.325,2.334,2.321,2.321,162
20161001|2016-05-19 07:30,19,2.325,2.328,2.322,2.322,11
20161001|2016-05-19 08:00,19,2.322,2.322,2.295,2.299,209
20161001|2016-05-19 08:30,19,2.299,2.301,2.293,2.296,73
20161001|2016-05-19 09:00,19,2.299,2.303,2.298,2.299,140
20161001|2016-05-19 09:30,19,2.301,2.336,2.277,2.333,950
20161001|2016-05-19 10:00,19,2.332,2.359,2.332,2.353,591
20161001|2016-05-19 10:30,19,2.353,2.377,2.353,2.377,764
20161001|2016-05-19 11:00,19,2.377,2.379,2.368,2.374,575
20161001|2016-05-19 11:30,19,2.374,2.375,2.364,2.374,122
20161001|2016-05-19 12:00,19,2.377,2.399,2.376,2.399,358
20161001|2016-05-19 12:30,19,2.396,2.402,2.393,2.397,194
20161001|2016-05-19 13:00,19,2.395,2.404,2.395,2.398,366
20161001|2016-05-19 13:30,19,2.397,2.4,2.396,2.398,195
20161001|2016-05-19 14:00,19,2.398,2.398,2.392,2.394,177
20161001|2016-05-19 14:30,19,2.393,2.397,2.393,2.393,10
20161001|2016-05-19 15:00,19,2.392,2.392,2.391,2.391,9
20161001|2016-05-19 15:30,19,2.39,2.39,2.39,2.39,1
20161001|2016-05-19 19:30,20,2.388,2.388,2.388,2.388,1
20161001|2016-05-19 23:30,20,2.391,2.391,2.391,2.391,1
20161001|2016-05-20 00:30,20,2.39,2.39,2.388,2.389,3
20161001|2016-05-20 01:00,20,2.386,2.387,2.384,2.387,5
20161001|2016-05-20 01:30,20,2.386,2.387,2.386,2.387,3
20161001|2016-05-20 04:00,20,2.408,2.408,2.403,2.404,9
20161001|2016-05-20 05:00,20,2.394,2.394,2.392,2.392,15
20161001|2016-05-20 05:30,20,2.397,2.398,2.391,2.394,21
20161001|2016-05-20 06:00,20,2.398,2.403,2.398,2.4,9
20161001|2016-05-20 06:30,20,2.404,2.409,2.404,2.407,32
20161001|2016-05-20 07:00,20,2.404,2.418,2.404,2.416,153
20161001|2016-05-20 07:30,20,2.414,2.423,2.409,2.42,325
20161001|2016-05-20 08:00,20,2.42,2.442,2.414,2.433,584
20161001|2016-05-20 08:30,20,2.434,2.435,2.427,2.429,743
20161001|2016-05-20 09:00,20,2.431,2.433,2.42,2.42,838
20161001|2016-05-20 09:30,20,2.42,2.42,2.407,2.412,380
20161001|2016-05-20 10:00,20,2.411,2.415,2.408,2.408,283
20161001|2016-05-20 10:30,20,2.408,2.413,2.403,2.405,147
20161001|2016-05-20 11:00,20,2.404,2.408,2.397,2.408,236
20161001|2016-05-20 11:30,20,2.407,2.415,2.403,2.415,161
20161001|2016-05-20 12:00,20,2.415,2.415,2.401,2.404,188
20161001|2016-05-20 12:30,20,2.405,2.406,2.4,2.406,99
20161001|2016-05-20 13:00,20,2.407,2.412,2.407,2.409,804
20161001|2016-05-20 13:30,20,2.408,2.408,2.403,2.405,180
20161001|2016-05-20 14:00,20,2.404,2.406,2.404,2.406,71
20161001|2016-05-20 14:30,20,2.405,2.406,2.402,2.402,98
20161001|2016-05-20 15:00,20,2.402,2.402,2.399,2.402,44
20161001|2016-05-22 17:00,23,2.438,2.446,2.438,2.438,19
20161001|2016-05-22 17:30,23,2.43,2.431,2.43,2.431,15
20161001|2016-05-22 19:00,23,2.443,2.443,2.443,2.443,1
20161001|2016-05-22 19:30,23,2.443,2.449,2.443,2.448,45
20161001|2016-05-22 20:00,23,2.45,2.451,2.45,2.451,10
20161001|2016-05-22 21:00,23,2.455,2.455,2.453,2.453,14
20161001|2016-05-22 21:30,23,2.453,2.454,2.452,2.454,3
20161001|2016-05-22 22:00,23,2.455,2.455,2.455,2.455,1
20161001|2016-05-22 22:30,23,2.453,2.453,2.452,2.452,3
20161001|2016-05-22 23:30,23,2.45,2.45,2.449,2.449,8
20161001|2016-05-23 00:30,23,2.451,2.451,2.45,2.45,7
20161001|2016-05-23 02:00,23,2.451,2.451,2.449,2.449,4
20161001|2016-05-23 02:30,23,2.446,2.448,2.446,2.448,2
20161001|2016-05-23 03:00,23,2.447,2.447,2.447,2.447,1
20161001|2016-05-23 04:00,23,2.445,2.445,2.445,2.445,1
20161001|2016-05-23 05:00,23,2.451,2.451,2.45,2.451,15
20161001|2016-05-23 05:30,23,2.453,2.453,2.442,2.442,16
20161001|2016-05-23 06:00,23,2.442,2.442,2.433,2.433,14
20161001|2016-05-23 06:30,23,2.433,2.433,2.432,2.432,17
20161001|2016-05-23 07:00,23,2.431,2.435,2.429,2.43,14
20161001|2016-05-23 07:30,23,2.44,2.443,2.439,2.441,53
20161001|2016-05-23 08:00,23,2.445,2.455,2.445,2.451,193
20161001|2016-05-23 08:30,23,2.452,2.452,2.44,2.441,274
20161001|2016-05-23 09:00,23,2.442,2.443,2.431,2.432,182
20161001|2016-05-23 09:30,23,2.427,2.433,2.422,2.422,442
20161001|2016-05-23 10:00,23,2.423,2.425,2.42,2.42,81
20161001|2016-05-23 10:30,23,2.419,2.42,2.412,2.416,116
20161001|2016-05-23 11:00,23,2.409,2.416,2.406,2.406,223
20161001|2016-05-23 11:30,23,2.405,2.406,2.398,2.402,231
20161001|2016-05-23 12:00,23,2.399,2.402,2.391,2.402,278
20161001|2016-05-23 12:30,23,2.406,2.406,2.399,2.406,126
20161001|2016-05-23 13:00,23,2.404,2.405,2.397,2.403,130
20161001|2016-05-23 13:30,23,2.403,2.404,2.401,2.403,130
20161001|2016-05-23 14:00,23,2.402,2.404,2.402,2.402,9
20161001|2016-05-23 14:30,23,2.403,2.405,2.403,2.405,92
20161001|2016-05-23 15:00,23,2.404,2.404,2.403,2.403,11
20161001|2016-05-23 15:30,23,2.406,2.406,2.402,2.402,19
20161001|2016-05-23 19:00,24,2.395,2.395,2.395,2.395,4
20161001|2016-05-23 19:30,24,2.393,2.393,2.393,2.393,4
20161001|2016-05-23 21:30,24,2.394,2.395,2.394,2.395,12
20161001|2016-05-24 00:00,24,2.389,2.391,2.389,2.391,2
20161001|2016-05-24 00:30,24,2.389,2.391,2.389,2.391,2
20161001|2016-05-24 01:00,24,2.39,2.391,2.39,2.391,6
20161001|2016-05-24 05:30,24,2.392,2.394,2.391,2.391,4
20161001|2016-05-24 06:00,24,2.392,2.392,2.392,2.392,1
20161001|2016-05-24 06:30,24,2.396,2.415,2.396,2.415,138
20161001|2016-05-24 07:00,24,2.415,2.415,2.407,2.415,154
20161001|2016-05-24 07:30,24,2.416,2.416,2.398,2.405,43
20161001|2016-05-24 08:00,24,2.403,2.411,2.38,2.387,413
20161001|2016-05-24 08:30,24,2.388,2.388,2.369,2.372,309
20161001|2016-05-24 09:00,24,2.373,2.381,2.373,2.38,90
20161001|2016-05-24 09:30,24,2.375,2.383,2.375,2.382,191
20161001|2016-05-24 10:00,24,2.378,2.378,2.373,2.374,74
20161001|2016-05-24 10:30,24,2.374,2.375,2.363,2.365,291
20161001|2016-05-24 11:00,24,2.364,2.374,2.36,2.373,241
20161001|2016-05-24 11:30,24,2.374,2.378,2.369,2.372,261
20161001|2016-05-24 12:00,24,2.372,2.377,2.367,2.37,289
20161001|2016-05-24 12:30,24,2.371,2.371,2.366,2.37,227
20161001|2016-05-24 13:00,24,2.37,2.375,2.37,2.37,571
20161001|2016-05-24 13:30,24,2.371,2.378,2.369,2.377,175
20161001|2016-05-24 14:00,24,2.378,2.378,2.375,2.375,7
20161001|2016-05-24 14:30,24,2.381,2.381,2.376,2.378,24
20161001|2016-05-24 15:00,24,2.377,2.377,2.372,2.373,46
20161001|2016-05-24 15:30,24,2.375,2.375,2.371,2.373,15
20161001|2016-05-24 19:00,25,2.365,2.365,2.363,2.364,10
20161001|2016-05-24 19:30,25,2.362,2.364,2.362,2.364,7
20161001|2016-05-24 20:00,25,2.363,2.364,2.363,2.364,8
20161001|2016-05-24 21:00,25,2.362,2.362,2.362,2.362,5
20161001|2016-05-24 22:00,25,2.36,2.363,2.36,2.363,6
20161001|2016-05-24 23:00,25,2.359,2.359,2.359,2.359,4
20161001|2016-05-24 23:30,25,2.36,2.36,2.36,2.36,2
20161001|2016-05-25 00:00,25,2.358,2.359,2.358,2.359,10
20161001|2016-05-25 01:30,25,2.358,2.36,2.358,2.358,15
20161001|2016-05-25 02:00,25,2.358,2.36,2.358,2.36,9
20161001|2016-05-25 02:30,25,2.362,2.362,2.362,2.362,5
20161001|2016-05-25 03:00,25,2.361,2.365,2.361,2.365,8
20161001|2016-05-25 03:30,25,2.365,2.368,2.365,2.368,23
20161001|2016-05-25 04:00,25,2.368,2.368,2.368,2.368,5
20161001|2016-05-25 04:30,25,2.37,2.37,2.368,2.368,11
20161001|2016-05-25 05:00,25,2.366,2.372,2.365,2.372,5
20161001|2016-05-25 05:30,25,2.378,2.379,2.376,2.379,21
20161001|2016-05-25 06:00,25,2.377,2.391,2.376,2.39,37
20161001|2016-05-25 06:30,25,2.392,2.399,2.39,2.398,38
20161001|2016-05-25 07:00,25,2.394,2.396,2.387,2.388,187
20161001|2016-05-25 07:30,25,2.385,2.405,2.384,2.4,180
20161001|2016-05-25 08:00,25,2.396,2.399,2.38,2.387,300
20161001|2016-05-25 08:30,25,2.387,2.388,2.374,2.383,152
20161001|2016-05-25 09:00,25,2.384,2.389,2.382,2.385,150
20161001|2016-05-25 09:30,25,2.386,2.386,2.38,2.382,230
20161001|2016-05-25 10:00,25,2.382,2.387,2.377,2.387,181
20161001|2016-05-25 10:30,25,2.388,2.388,2.38,2.386,159
20161001|2016-05-25 11:00,25,2.386,2.388,2.382,2.388,93
20161001|2016-05-25 11:30,25,2.388,2.407,2.388,2.4,302
20161001|2016-05-25 12:00,25,2.4,2.405,2.397,2.403,176
20161001|2016-05-25 12:30,25,2.402,2.41,2.401,2.407,83
20161001|2016-05-25 13:00,25,2.409,2.435,2.406,2.431,888
20161001|2016-05-25 13:30,25,2.43,2.432,2.418,2.42,288
20161001|2016-05-25 14:00,25,2.42,2.422,2.42,2.42,39
20161001|2016-05-25 14:30,25,2.42,2.422,2.418,2.419,55
20161001|2016-05-25 15:00,25,2.421,2.421,2.419,2.421,70
20161001|2016-05-25 15:30,25,2.417,2.418,2.417,2.417,20
20161001|2016-05-25 17:00,26,2.42,2.42,2.42,2.42,5
20161001|2016-05-25 19:00,26,2.415,2.415,2.415,2.415,1
20161001|2016-05-25 20:00,26,2.415,2.422,2.415,2.422,2
20161001|2016-05-25 20:30,26,2.42,2.423,2.413,2.413,7
20161001|2016-05-25 22:00,26,2.42,2.42,2.42,2.42,1
20161001|2016-05-25 23:30,26,2.419,2.419,2.419,2.419,1
20161001|2016-05-26 00:00,26,2.418,2.418,2.418,2.418,1
20161001|2016-05-26 00:30,26,2.425,2.429,2.425,2.428,20
20161001|2016-05-26 02:00,26,2.415,2.415,2.415,2.415,1
20161001|2016-05-26 02:30,26,2.413,2.413,2.413,2.413,2
20161001|2016-05-26 03:00,26,2.415,2.415,2.415,2.415,1
20161001|2016-05-26 04:30,26,2.422,2.422,2.422,2.422,1
20161001|2016-05-26 05:30,26,2.422,2.427,2.422,2.427,12
20161001|2016-05-26 06:00,26,2.425,2.425,2.421,2.421,39
20161001|2016-05-26 06:30,26,2.417,2.419,2.417,2.419,12
20161001|2016-05-26 07:00,26,2.417,2.417,2.408,2.41,102
20161001|2016-05-26 07:30,26,2.412,2.419,2.409,2.415,250
20161001|2016-05-26 08:00,26,2.415,2.428,2.415,2.417,472
20161001|2016-05-26 08:30,26,2.418,2.432,2.418,2.431,212
20161001|2016-05-26 09:00,26,2.431,2.44,2.428,2.433,447
20161001|2016-05-26 09:30,26,2.418,2.425,2.4,2.415,2244
20161001|2016-05-26 10:00,26,2.415,2.419,2.413,2.415,327
20161001|2016-05-26 10:30,26,2.415,2.42,2.41,2.417,389
20161001|2016-05-26 11:00,26,2.418,2.424,2.417,2.421,313
20161001|2016-05-26 11:30,26,2.42,2.421,2.415,2.419,307
20161001|2016-05-26 12:00,26,2.417,2.419,2.416,2.419,56
20161001|2016-05-26 12:30,26,2.417,2.44,2.417,2.438,565
20161001|2016-05-26 13:00,26,2.44,2.447,2.431,2.432,512
20161001|2016-05-26 13:30,26,2.433,2.433,2.426,2.427,68
20161001|2016-05-26 14:00,26,2.427,2.431,2.425,2.427,14
20161001|2016-05-26 14:30,26,2.432,2.432,2.426,2.428,10
20161001|2016-05-26 15:30,26,2.432,2.432,2.432,2.432,8
20161001|2016-05-26 19:00,27,2.426,2.426,2.426,2.426,1
20161001|2016-05-26 19:30,27,2.428,2.428,2.428,2.428,1
20161001|2016-05-26 22:00,27,2.427,2.439,2.427,2.439,6
20161001|2016-05-26 23:30,27,2.426,2.426,2.426,2.426,1
20161001|2016-05-27 01:30,27,2.422,2.423,2.422,2.423,7
20161001|2016-05-27 02:00,27,2.423,2.425,2.423,2.425,5
20161001|2016-05-27 03:00,27,2.424,2.424,2.423,2.423,25
20161001|2016-05-27 03:30,27,2.422,2.422,2.422,2.422,5
20161001|2016-05-27 04:00,27,2.421,2.421,2.421,2.421,1
20161001|2016-05-27 04:30,27,2.425,2.425,2.425,2.425,10
20161001|2016-05-27 05:30,27,2.414,2.414,2.409,2.409,5
20161001|2016-05-27 06:00,27,2.411,2.413,2.405,2.411,30
20161001|2016-05-27 06:30,27,2.412,2.412,2.396,2.399,82
20161001|2016-05-27 07:00,27,2.395,2.4,2.392,2.394,48
20161001|2016-05-27 07:30,27,2.402,2.438,2.402,2.426,1076
20161001|2016-05-27 08:00,27,2.429,2.445,2.429,2.44,365
20161001|2016-05-27 08:30,27,2.432,2.441,2.43,2.441,101
20161001|2016-05-27 09:00,27,2.438,2.446,2.434,2.444,452
20161001|2016-05-27 09:30,27,2.444,2.451,2.441,2.449,407
20161001|2016-05-27 10:00,27,2.45,2.451,2.445,2.45,328
20161001|2016-05-27 10:30,27,2.449,2.458,2.448,2.456,169
20161001|2016-05-27 11:00,27,2.455,2.458,2.448,2.457,159
20161001|2016-05-27 11:30,27,2.455,2.463,2.455,2.463,167
20161001|2016-05-27 12:00,27,2.464,2.468,2.46,2.464,65
20161001|2016-05-27 12:30,27,2.46,2.46,2.453,2.453,29
20161001|2016-05-27 13:00,27,2.453,2.455,2.447,2.447,317
20161001|2016-05-27 13:30,27,2.446,2.45,2.446,2.448,119
20161001|2016-05-27 14:00,27,2.445,2.448,2.445,2.448,50
20161001|2016-05-27 14:30,27,2.448,2.449,2.446,2.446,19
20161001|2016-05-27 15:00,27,2.447,2.447,2.447,2.447,17
20161001|2016-05-29 17:00,31,2.44,2.44,2.44,2.44,1
20161001|2016-05-30 01:00,31,2.444,2.444,2.444,2.444,1
20161001|2016-05-30 05:30,31,2.435,2.435,2.435,2.435,2
20161001|2016-05-30 06:00,31,2.442,2.442,2.442,2.442,1
20161001|2016-05-30 06:30,31,2.44,2.44,2.44,2.44,1
20161001|2016-05-30 07:30,31,2.432,2.435,2.431,2.435,13
20161001|2016-05-30 08:00,31,2.434,2.436,2.43,2.436,7
20161001|2016-05-30 08:30,31,2.444,2.444,2.444,2.444,1
20161001|2016-05-30 09:00,31,2.445,2.445,2.444,2.444,5
20161001|2016-05-30 11:00,31,2.439,2.442,2.439,2.442,2
20161001|2016-05-30 19:00,31,2.449,2.449,2.449,2.449,5
20161001|2016-05-30 20:00,31,2.453,2.453,2.453,2.453,5
20161001|2016-05-30 22:00,31,2.452,2.452,2.452,2.452,1
20161001|2016-05-30 23:30,31,2.455,2.455,2.455,2.455,1
20161001|2016-05-31 01:00,31,2.455,2.455,2.455,2.455,1
20161001|2016-05-31 02:30,31,2.458,2.458,2.457,2.457,12
20161001|2016-05-31 03:00,31,2.446,2.449,2.446,2.449,3
20161001|2016-05-31 05:00,31,2.458,2.458,2.455,2.455,4
20161001|2016-05-31 05:30,31,2.452,2.457,2.452,2.455,3
20161001|2016-05-31 06:00,31,2.453,2.453,2.448,2.448,3
20161001|2016-05-31 06:30,31,2.46,2.467,2.46,2.466,35
20161001|2016-05-31 07:00,31,2.462,2.486,2.458,2.477,207
20161001|2016-05-31 07:30,31,2.477,2.48,2.47,2.48,69
20161001|2016-05-31 08:00,31,2.48,2.512,2.48,2.506,1318
20161001|2016-05-31 08:30,31,2.505,2.505,2.488,2.504,337
20161001|2016-05-31 09:00,31,2.503,2.51,2.5,2.509,253
20161001|2016-05-31 09:30,31,2.51,2.512,2.501,2.511,508
20161001|2016-05-31 10:00,31,2.51,2.524,2.509,2.518,345
20161001|2016-05-31 10:30,31,2.519,2.528,2.518,2.528,613
20161001|2016-05-31 11:00,31,2.527,2.527,2.517,2.518,110
20161001|2016-05-31 11:30,31,2.519,2.538,2.518,2.538,918
20161001|2016-05-31 12:00,31,2.538,2.543,2.536,2.541,171
20161001|2016-05-31 12:30,31,2.543,2.545,2.533,2.536,801
20161001|2016-05-31 13:00,31,2.536,2.539,2.525,2.526,667
20161001|2016-05-31 13:30,31,2.526,2.526,2.522,2.526,646
20161001|2016-05-31 14:00,31,2.525,2.526,2.523,2.523,122
20161001|2016-05-31 14:30,31,2.523,2.526,2.521,2.524,22
20161001|2016-05-31 15:00,31,2.523,2.531,2.523,2.531,45
20161001|2016-05-31 15:30,31,2.53,2.53,2.526,2.528,26
20161001|2016-05-31 19:00,1,2.524,2.528,2.524,2.528,11
20161001|2016-05-31 19:30,1,2.528,2.528,2.525,2.526,46
20161001|2016-05-31 20:00,1,2.527,2.528,2.527,2.528,12
20161001|2016-05-31 20:30,1,2.526,2.528,2.526,2.528,5
20161001|2016-05-31 21:00,1,2.527,2.527,2.526,2.527,15
20161001|2016-05-31 21:30,1,2.531,2.531,2.531,2.531,2
20161001|2016-05-31 22:00,1,2.529,2.53,2.528,2.528,16
20161001|2016-05-31 22:30,1,2.53,2.531,2.53,2.531,15
20161001|2016-05-31 23:00,1,2.529,2.532,2.529,2.532,5
20161001|2016-06-01 00:00,1,2.532,2.534,2.532,2.534,17
20161001|2016-06-01 00:30,1,2.532,2.533,2.531,2.533,13
20161001|2016-06-01 01:00,1,2.533,2.533,2.532,2.532,5
20161001|2016-06-01 01:30,1,2.535,2.535,2.53,2.533,25
20161001|2016-06-01 02:00,1,2.533,2.533,2.531,2.532,12
20161001|2016-06-01 02:30,1,2.532,2.533,2.532,2.533,9
20161001|2016-06-01 03:00,1,2.533,2.533,2.533,2.533,12
20161001|2016-06-01 03:30,1,2.533,2.534,2.533,2.534,6
20161001|2016-06-01 04:00,1,2.536,2.537,2.536,2.536,7
20161001|2016-06-01 04:30,1,2.534,2.537,2.532,2.537,37
20161001|2016-06-01 05:00,1,2.533,2.541,2.533,2.541,15
20161001|2016-06-01 05:30,1,2.541,2.541,2.54,2.54,13
20161001|2016-06-01 06:00,1,2.541,2.541,2.525,2.533,94
20161001|2016-06-01 06:30,1,2.541,2.571,2.541,2.566,280
20161001|2016-06-01 07:00,1,2.565,2.57,2.55,2.554,814
20161001|2016-06-01 07:30,1,2.554,2.56,2.553,2.557,256
20161001|2016-06-01 08:00,1,2.557,2.574,2.555,2.57,880
20161001|2016-06-01 08:30,1,2.571,2.574,2.556,2.556,406
20161001|2016-06-01 09:00,1,2.554,2.555,2.527,2.529,691
20161001|2016-06-01 09:30,1,2.529,2.541,2.528,2.53,593
20161001|2016-06-01 10:00,1,2.532,2.55,2.532,2.545,247
20161001|2016-06-01 10:30,1,2.547,2.563,2.547,2.563,548
20161001|2016-06-01 11:00,1,2.563,2.573,2.561,2.569,642
20161001|2016-06-01 11:30,1,2.569,2.571,2.561,2.57,442
20161001|2016-06-01 12:00,1,2.57,2.577,2.566,2.566,331
20161001|2016-06-01 12:30,1,2.563,2.575,2.563,2.575,717
20161001|2016-06-01 13:00,1,2.575,2.576,2.566,2.572,1701
20161001|2016-06-01 13:30,1,2.572,2.572,2.567,2.57,343
20161001|2016-06-01 14:00,1,2.571,2.572,2.568,2.572,71
20161001|2016-06-01 14:30,1,2.572,2.575,2.57,2.574,142
20161001|2016-06-01 15:00,1,2.575,2.575,2.561,2.565,26
20161001|2016-06-01 15:30,1,2.567,2.572,2.567,2.572,38
20161001|2016-06-01 18:00,2,2.576,2.576,2.576,2.576,1
20161001|2016-06-01 20:00,2,2.576,2.576,2.575,2.575,2
20161001|2016-06-01 21:00,2,2.58,2.58,2.58,2.58,1
20161001|2016-06-01 22:00,2,2.581,2.581,2.581,2.581,1
20161001|2016-06-02 00:00,2,2.584,2.588,2.584,2.588,33
20161001|2016-06-02 00:30,2,2.589,2.59,2.586,2.589,8
20161001|2016-06-02 01:00,2,2.589,2.589,2.588,2.589,7
20161001|2016-06-02 01:30,2,2.59,2.59,2.587,2.587,5
20161001|2016-06-02 03:00,2,2.588,2.588,2.587,2.587,2
20161001|2016-06-02 04:00,2,2.588,2.589,2.588,2.589,39
20161001|2016-06-02 04:30,2,2.589,2.605,2.589,2.605,204
20161001|2016-06-02 05:00,2,2.605,2.611,2.595,2.595,181
20161001|2016-06-02 05:30,2,2.596,2.603,2.595,2.6,14
20161001|2016-06-02 06:00,2,2.599,2.602,2.592,2.595,66
20161001|2016-06-02 06:30,2,2.585,2.6,2.58,2.58,68
20161001|2016-06-02 07:00,2,2.576,2.582,2.57,2.573,339
20161001|2016-06-02 07:30,2,2.574,2.577,2.571,2.574,105
20161001|2016-06-02 08:00,2,2.577,2.588,2.572,2.577,387
20161001|2016-06-02 08:30,2,2.578,2.584,2.577,2.581,259
20161001|2016-06-02 09:00,2,2.581,2.584,2.564,2.571,702
20161001|2016-06-02 09:30,2,2.575,2.6,2.56,2.583,653
20161001|2016-06-02 10:00,2,2.585,2.6,2.585,2.598,360
20161001|2016-06-02 10:30,2,2.599,2.602,2.593,2.594,186
20161001|2016-06-02 11:00,2,2.593,2.61,2.593,2.609,434
20161001|2016-06-02 11:30,2,2.607,2.614,2.599,2.601,496
20161001|2016-06-02 12:00,2,2.602,2.602,2.594,2.6,269
20161001|2016-06-02 12:30,2,2.602,2.609,2.602,2.606,110
20161001|2016-06-02 13:00,2,2.609,2.611,2.6,2.602,523
20161001|2016-06-02 13:30,2,2.6,2.602,2.595,2.597,624
20161001|2016-06-02 14:00,2,2.596,2.596,2.595,2.595,14
20161001|2016-06-02 14:30,2,2.597,2.6,2.596,2.596,13
20161001|2016-06-02 15:00,2,2.6,2.602,2.6,2.601,47
20161001|2016-06-02 20:30,3,2.607,2.607,2.605,2.605,9
20161001|2016-06-02 21:00,3,2.606,2.606,2.606,2.606,2
20161001|2016-06-02 21:30,3,2.607,2.613,2.607,2.613,4
20161001|2016-06-02 22:00,3,2.613,2.613,2.613,2.613,1
20161001|2016-06-02 22:30,3,2.614,2.614,2.612,2.612,21
20161001|2016-06-02 23:30,3,2.611,2.611,2.611,2.611,1
20161001|2016-06-03 00:30,3,2.612,2.612,2.605,2.607,43
20161001|2016-06-03 01:00,3,2.61,2.612,2.61,2.612,6
20161001|2016-06-03 02:30,3,2.614,2.615,2.614,2.615,6
20161001|2016-06-03 03:00,3,2.617,2.621,2.617,2.621,54
20161001|2016-06-03 03:30,3,2.622,2.622,2.622,2.622,2
20161001|2016-06-03 04:00,3,2.623,2.631,2.623,2.628,13
20161001|2016-06-03 04:30,3,2.627,2.627,2.627,2.627,2
20161001|2016-06-03 05:30,3,2.626,2.626,2.626,2.626,2
20161001|2016-06-03 06:00,3,2.625,2.632,2.621,2.626,141
20161001|2016-06-03 06:30,3,2.627,2.637,2.627,2.632,146
20161001|2016-06-03 07:00,3,2.625,2.626,2.602,2.611,249
20161001|2016-06-03 07:30,3,2.612,2.62,2.601,2.62,236
20161001|2016-06-03 08:00,3,2.62,2.628,2.614,2.615,320
20161001|2016-06-03 08:30,3,2.618,2.625,2.601,2.605,305
20161001|2016-06-03 09:00,3,2.607,2.613,2.587,2.59,425
20161001|2016-06-03 09:30,3,2.585,2.594,2.58,2.591,249
20161001|2016-06-03 10:00,3,2.59,2.601,2.59,2.599,242
20161001|2016-06-03 10:30,3,2.602,2.605,2.591,2.595,120
20161001|2016-06-03 11:00,3,2.599,2.604,2.594,2.604,87
20161001|2016-06-03 11:30,3,2.605,2.605,2.599,2.602,57
20161001|2016-06-03 12:00,3,2.602,2.604,2.6,2.604,77
20161001|2016-06-03 12:30,3,2.602,2.605,2.597,2.597,36
20161001|2016-06-03 13:00,3,2.597,2.599,2.589,2.594,347
20161001|2016-06-03 13:30,3,2.593,2.593,2.585,2.588,177
20161001|2016-06-03 14:00,3,2.589,2.591,2.589,2.589,113
20161001|2016-06-03 14:30,3,2.589,2.591,2.589,2.589,22
20161001|2016-06-03 15:00,3,2.592,2.592,2.592,2.592,1
20161001|2016-06-03 15:30,3,2.589,2.592,2.588,2.588,24
20161001|2016-06-05 17:00,6,2.627,2.633,2.627,2.632,4
20161001|2016-06-05 17:30,6,2.632,2.632,2.631,2.631,11
20161001|2016-06-05 18:30,6,2.64,2.655,2.64,2.655,35
20161001|2016-06-05 19:00,6,2.627,2.633,2.627,2.633,8
20161001|2016-06-05 19:30,6,2.634,2.634,2.634,2.634,1
20161001|2016-06-05 20:30,6,2.634,2.634,2.629,2.632,4
20161001|2016-06-05 21:00,6,2.632,2.632,2.632,2.632,1
20161001|2016-06-05 21:30,6,2.631,2.631,2.631,2.631,1
20161001|2016-06-05 22:00,6,2.632,2.632,2.631,2.631,2
20161001|2016-06-05 22:30,6,2.636,2.636,2.636,2.636,1
20161001|2016-06-05 23:00,6,2.633,2.633,2.633,2.633,1
20161001|2016-06-05 23:30,6,2.634,2.634,2.634,2.634,1
20161001|2016-06-06 00:00,6,2.635,2.635,2.635,2.635,1
20161001|2016-06-06 01:30,6,2.632,2.632,2.631,2.631,11
20161001|2016-06-06 02:00,6,2.63,2.63,2.63,2.63,1
20161001|2016-06-06 02:30,6,2.628,2.628,2.626,2.626,2
20161001|2016-06-06 03:00,6,2.63,2.63,2.63,2.63,1
20161001|2016-06-06 03:30,6,2.626,2.626,2.625,2.625,2
20161001|2016-06-06 05:00,6,2.619,2.619,2.617,2.617,16
20161001|2016-06-06 05:30,6,2.617,2.62,2.617,2.62,5
20161001|2016-06-06 06:00,6,2.615,2.615,2.6,2.6,70
20161001|2016-06-06 06:30,6,2.6,2.613,2.6,2.607,34
20161001|2016-06-06 07:00,6,2.608,2.619,2.605,2.616,218
20161001|2016-06-06 07:30,6,2.621,2.634,2.619,2.623,258
20161001|2016-06-06 08:00,6,2.626,2.63,2.597,2.601,264
20161001|2016-06-06 08:30,6,2.599,2.61,2.591,2.591,291
20161001|2016-06-06 09:00,6,2.594,2.607,2.591,2.606,203
20161001|2016-06-06 09:30,6,2.607,2.613,2.605,2.613,201
20161001|2016-06-06 10:00,6,2.614,2.621,2.611,2.621,262
20161001|2016-06-06 10:30,6,2.621,2.627,2.615,2.617,103
20161001|2016-06-06 11:00,6,2.617,2.625,2.616,2.625,111
20161001|2016-06-06 11:30,6,2.623,2.633,2.623,2.626,571
20161001|2016-06-06 12:00,6,2.625,2.64,2.624,2.634,184
20161001|2016-06-06 12:30,6,2.634,2.635,2.622,2.626,154
20161001|2016-06-06 13:00,6,2.625,2.649,2.623,2.648,636
20161001|2016-06-06 13:30,6,2.647,2.652,2.646,2.648,118
20161001|2016-06-06 14:00,6,2.648,2.648,2.645,2.645,116
20161001|2016-06-06 14:30,6,2.644,2.645,2.642,2.643,57
20161001|2016-06-06 15:00,6,2.64,2.644,2.629,2.629,61
20161001|2016-06-06 15:30,6,2.631,2.631,2.631,2.631,8
20161001|2016-06-06 20:00,7,2.627,2.627,2.627,2.627,1
20161001|2016-06-06 20:30,7,2.624,2.624,2.623,2.623,9
20161001|2016-06-06 22:00,7,2.624,2.624,2.622,2.622,2
20161001|2016-06-07 00:00,7,2.617,2.617,2.617,2.617,1
20161001|2016-06-07 00:30,7,2.621,2.621,2.621,2.621,1
20161001|2016-06-07 01:00,7,2.621,2.621,2.62,2.62,3
20161001|2016-06-07 02:00,7,2.625,2.625,2.618,2.622,9
20161001|2016-06-07 03:30,7,2.627,2.631,2.627,2.631,8
20161001|2016-06-07 04:00,7,2.633,2.633,2.632,2.632,8
20161001|2016-06-07 04:30,7,2.62,2.62,2.62,2.62,10
20161001|2016-06-07 05:00,7,2.625,2.627,2.625,2.627,7
20161001|2016-06-07 05:30,7,2.63,2.63,2.63,2.63,4
20161001|2016-06-07 06:00,7,2.626,2.628,2.62,2.628,52
20161001|2016-06-07 06:30,7,2.628,2.638,2.628,2.634,32
20161001|2016-06-07 07:00,7,2.637,2.637,2.611,2.622,113
20161001|2016-06-07 07:30,7,2.618,2.619,2.609,2.616,35
20161001|2016-06-07 08:00,7,2.617,2.628,2.61,2.626,222
20161001|2016-06-07 08:30,7,2.632,2.632,2.627,2.63,70
20161001|2016-06-07 09:00,7,2.628,2.657,2.627,2.65,233
20161001|2016-06-07 09:30,7,2.65,2.651,2.644,2.647,181
20161001|2016-06-07 10:00,7,2.647,2.674,2.647,2.673,904
20161001|2016-06-07 10:30,7,2.673,2.678,2.664,2.675,1052
20161001|2016-06-07 11:00,7,2.675,2.677,2.662,2.662,380
20161001|2016-06-07 11:30,7,2.664,2.666,2.651,2.657,432
20161001|2016-06-07 12:00,7,2.657,2.666,2.653,2.655,280
20161001|2016-06-07 12:30,7,2.656,2.675,2.656,2.671,227
20161001|2016-06-07 13:00,7,2.671,2.682,2.666,2.678,1082
20161001|2016-06-07 13:30,7,2.676,2.679,2.674,2.676,209
20161001|2016-06-07 14:00,7,2.677,2.681,2.676,2.677,51
20161001|2016-06-07 14:30,7,2.677,2.679,2.677,2.677,6
20161001|2016-06-07 15:00,7,2.68,2.683,2.68,2.683,15
20161001|2016-06-07 15:30,7,2.685,2.686,2.684,2.684,112
20161001|2016-06-07 23:00,8,2.694,2.695,2.694,2.695,2
20161001|2016-06-07 23:30,8,2.693,2.693,2.693,2.693,1
20161001|2016-06-08 00:30,8,2.688,2.688,2.688,2.688,2
20161001|2016-06-08 01:30,8,2.685,2.685,2.685,2.685,1
20161001|2016-06-08 02:00,8,2.681,2.681,2.681,2.681,1
20161001|2016-06-08 02:30,8,2.683,2.683,2.683,2.683,2
20161001|2016-06-08 03:00,8,2.685,2.691,2.685,2.691,11
20161001|2016-06-08 04:00,8,2.694,2.694,2.694,2.694,1
20161001|2016-06-08 05:00,8,2.689,2.689,2.685,2.685,2
20161001|2016-06-08 06:00,8,2.691,2.691,2.686,2.687,38
20161001|2016-06-08 06:30,8,2.688,2.703,2.688,2.7,159
20161001|2016-06-08 07:00,8,2.699,2.701,2.684,2.691,339
20161001|2016-06-08 07:30,8,2.69,2.691,2.667,2.674,69
20161001|2016-06-08 08:00,8,2.678,2.687,2.668,2.67,426
20161001|2016-06-08 08:30,8,2.671,2.683,2.663,2.676,436
20161001|2016-06-08 09:00,8,2.676,2.683,2.668,2.673,350
20161001|2016-06-08 09:30,8,2.674,2.685,2.674,2.683,257
20161001|2016-06-08 10:00,8,2.683,2.688,2.669,2.675,444
20161001|2016-06-08 10:30,8,2.675,2.684,2.672,2.673,476
20161001|2016-06-08 11:00,8,2.674,2.676,2.666,2.668,266
20161001|2016-06-08 11:30,8,2.667,2.672,2.658,2.658,267
20161001|2016-06-08 12:00,8,2.661,2.663,2.654,2.659,424
20161001|2016-06-08 12:30,8,2.659,2.665,2.655,2.658,182
20161001|2016-06-08 13:00,8,2.659,2.672,2.658,2.667,265
20161001|2016-06-08 13:30,8,2.668,2.668,2.659,2.661,149
20161001|2016-06-08 14:00,8,2.66,2.663,2.66,2.663,8
20161001|2016-06-08 14:30,8,2.663,2.663,2.659,2.659,64
20161001|2016-06-08 15:00,8,2.66,2.664,2.66,2.663,35
20161001|2016-06-08 17:30,9,2.658,2.658,2.658,2.658,1
20161001|2016-06-08 19:00,9,2.672,2.672,2.672,2.672,1
20161001|2016-06-08 20:30,9,2.67,2.67,2.67,2.67,1
20161001|2016-06-08 21:00,9,2.668,2.668,2.664,2.664,13
20161001|2016-06-08 21:30,9,2.664,2.664,2.663,2.663,14
20161001|2016-06-09 02:00,9,2.672,2.672,2.672,2.672,1
20161001|2016-06-09 02:30,9,2.67,2.67,2.666,2.666,2
20161001|2016-06-09 03:00,9,2.667,2.667,2.667,2.667,1
20161001|2016-06-09 03:30,9,2.666,2.666,2.662,2.662,5
20161001|2016-06-09 04:00,9,2.653,2.66,2.653,2.66,3
20161001|2016-06-09 04:30,9,2.655,2.655,2.655,2.655,1
20161001|2016-06-09 05:00,9,2.659,2.659,2.658,2.659,5
20161001|2016-06-09 05:30,9,2.659,2.659,2.656,2.656,2
20161001|2016-06-09 06:00,9,2.662,2.674,2.659,2.674,82
20161001|2016-06-09 06:30,9,2.673,2.674,2.67,2.673,11
20161001|2016-06-09 07:00,9,2.672,2.679,2.672,2.672,162
20161001|2016-06-09 07:30,9,2.666,2.672,2.659,2.659,89
20161001|2016-06-09 08:00,9,2.659,2.669,2.656,2.664,324
20161001|2016-06-09 08:30,9,2.665,2.666,2.66,2.66,178
20161001|2016-06-09 09:00,9,2.657,2.662,2.65,2.656,187
20161001|2016-06-09 09:30,9,2.665,2.758,2.665,2.753,2174
20161001|2016-06-09 10:00,9,2.755,2.795,2.753,2.774,1052
20161001|2016-06-09 10:30,9,2.779,2.792,2.776,2.788,495
20161001|2016-06-09 11:00,9,2.789,2.79,2.77,2.778,457
20161001|2016-06-09 11:30,9,2.782,2.783,2.771,2.776,352
20161001|2016-06-09 12:00,9,2.773,2.788,2.771,2.784,342
20161001|2016-06-09 12:30,9,2.785,2.796,2.781,2.792,661
20161001|2016-06-09 13:00,9,2.792,2.802,2.784,2.787,1227
20161001|2016-06-09 13:30,9,2.788,2.789,2.783,2.783,502
20161001|2016-06-09 14:00,9,2.78,2.78,2.774,2.776,130
20161001|2016-06-09 14:30,9,2.774,2.775,2.773,2.774,40
20161001|2016-06-09 15:00,9,2.774,2.774,2.768,2.768,10
20161001|2016-06-09 15:30,9,2.765,2.765,2.765,2.765,2
20161001|2016-06-09 21:00,10,2.768,2.768,2.766,2.766,2
20161001|2016-06-09 21:30,10,2.77,2.77,2.77,2.77,5
20161001|2016-06-09 22:30,10,2.77,2.777,2.77,2.773,5
20161001|2016-06-09 23:00,10,2.767,2.767,2.766,2.766,2
20161001|2016-06-09 23:30,10,2.776,2.776,2.776,2.776,1
20161001|2016-06-10 00:30,10,2.763,2.763,2.747,2.76,6
20161001|2016-06-10 01:00,10,2.76,2.76,2.76,2.76,1
20161001|2016-06-10 01:30,10,2.765,2.765,2.765,2.765,1
20161001|2016-06-10 02:30,10,2.762,2.762,2.759,2.76,3
20161001|2016-06-10 03:00,10,2.756,2.756,2.751,2.751,7
20161001|2016-06-10 03:30,10,2.753,2.753,2.75,2.75,2
20161001|2016-06-10 04:00,10,2.748,2.748,2.748,2.748,1
20161001|2016-06-10 04:30,10,2.754,2.762,2.754,2.762,3
20161001|2016-06-10 05:00,10,2.759,2.764,2.755,2.764,11
20161001|2016-06-10 06:00,10,2.764,2.764,2.758,2.758,3
20161001|2016-06-10 06:30,10,2.76,2.76,2.76,2.76,1
20161001|2016-06-10 07:00,10,2.756,2.771,2.756,2.768,77
20161001|2016-06-10 07:30,10,2.77,2.778,2.762,2.778,306
20161001|2016-06-10 08:00,10,2.781,2.782,2.746,2.75,392
20161001|2016-06-10 08:30,10,2.746,2.749,2.725,2.731,627
20161001|2016-06-10 09:00,10,2.732,2.74,2.728,2.729,286
20161001|2016-06-10 09:30,10,2.728,2.731,2.722,2.728,333
20161001|2016-06-10 10:00,10,2.729,2.737,2.729,2.732,210
20161001|2016-06-10 10:30,10,2.727,2.74,2.726,2.739,692
20161001|2016-06-10 11:00,10,2.739,2.744,2.732,2.744,693
20161001|2016-06-10 11:30,10,2.739,2.745,2.732,2.734,191
20161001|2016-06-10 12:00,10,2.734,2.737,2.73,2.732,260
20161001|2016-06-10 12:30,10,2.735,2.736,2.717,2.718,335
20161001|2016-06-10 13:00,10,2.72,2.727,2.713,2.722,1125
20161001|2016-06-10 13:30,10,2.723,2.731,2.722,2.729,310
20161001|2016-06-10 14:00,10,2.731,2.733,2.731,2.733,3
20161001|2016-06-10 14:30,10,2.735,2.741,2.735,2.741,23
20161001|2016-06-10 15:00,10,2.74,2.74,2.737,2.737,22
20161001|2016-06-10 15:30,10,2.74,2.741,2.74,2.741,36
20161001|2016-06-12 17:00,13,2.749,2.755,2.746,2.751,30
20161001|2016-06-12 17:30,13,2.75,2.75,2.75,2.75,3
20161001|2016-06-12 18:00,13,2.75,2.75,2.749,2.75,16
20161001|2016-06-12 18:30,13,2.75,2.75,2.75,2.75,2
20161001|2016-06-12 19:00,13,2.75,2.75,2.75,2.75,10
20161001|2016-06-12 19:30,13,2.75,2.75,2.748,2.75,9
20161001|2016-06-12 20:00,13,2.75,2.75,2.749,2.749,13
20161001|2016-06-12 20:30,13,2.749,2.749,2.743,2.747,13
20161001|2016-06-12 21:00,13,2.749,2.75,2.749,2.75,3
20161001|2016-06-12 21:30,13,2.75,2.751,2.75,2.751,3
20161001|2016-06-12 22:00,13,2.75,2.752,2.747,2.75,16
20161001|2016-06-12 22:30,13,2.748,2.751,2.748,2.751,2
20161001|2016-06-13 00:00,13,2.752,2.752,2.752,2.752,2
20161001|2016-06-13 01:00,13,2.754,2.755,2.754,2.755,3
20161001|2016-06-13 01:30,13,2.754,2.754,2.753,2.753,2
20161001|2016-06-13 02:00,13,2.755,2.756,2.752,2.752,12
20161001|2016-06-13 03:00,13,2.746,2.753,2.746,2.753,6
20161001|2016-06-13 03:30,13,2.752,2.756,2.752,2.756,16
20161001|2016-06-13 04:00,13,2.753,2.753,2.748,2.748,3
20161001|2016-06-13 04:30,13,2.752,2.752,2.752,2.752,5
20161001|2016-06-13 05:00,13,2.752,2.752,2.751,2.751,3
20161001|2016-06-13 05:30,13,2.754,2.758,2.753,2.758,21
20161001|2016-06-13 06:00,13,2.757,2.777,2.757,2.775,118
20161001|2016-06-13 06:30,13,2.777,2.784,2.774,2.775,45
20161001|2016-06-13 07:00,13,2.774,2.774,2.764,2.766,72
20161001|2016-06-13 07:30,13,2.766,2.773,2.765,2.767,346
20161001|2016-06-13 08:00,13,2.77,2.77,2.752,2.769,299
20161001|2016-06-13 08:30,13,2.77,2.775,2.765,2.773,217
20161001|2016-06-13 09:00,13,2.776,2.781,2.774,2.779,303
20161001|2016-06-13 09:30,13,2.774,2.776,2.761,2.761,402
20161001|2016-06-13 10:00,13,2.762,2.774,2.762,2.772,173
20161001|2016-06-13 10:30,13,2.772,2.775,2.767,2.77,330
20161001|2016-06-13 11:00,13,2.771,2.772,2.756,2.759,145
20161001|2016-06-13 11:30,13,2.758,2.768,2.755,2.764,169
20161001|2016-06-13 12:00,13,2.763,2.766,2.751,2.754,245
20161001|2016-06-13 12:30,13,2.754,2.755,2.738,2.74,572
20161001|2016-06-13 13:00,13,2.742,2.747,2.729,2.746,824
20161001|2016-06-13 13:30,13,2.743,2.745,2.739,2.739,151
20161001|2016-06-13 14:00,13,2.742,2.747,2.742,2.747,58
20161001|2016-06-13 14:30,13,2.749,2.75,2.749,2.749,20
20161001|2016-06-13 15:00,13,2.751,2.751,2.746,2.746,196
20161001|2016-06-13 15:30,13,2.746,2.746,2.737,2.742,35
20161001|2016-06-13 21:00,14,2.75,2.75,2.75,2.75,1
20161001|2016-06-13 22:00,14,2.748,2.748,2.748,2.748,1
20161001|2016-06-13 23:00,14,2.745,2.745,2.745,2.745,7
20161001|2016-06-13 23:30,14,2.744,2.744,2.742,2.743,11
20161001|2016-06-14 00:00,14,2.743,2.744,2.743,2.744,4
20161001|2016-06-14 01:00,14,2.747,2.747,2.747,2.747,1
20161001|2016-06-14 01:30,14,2.749,2.749,2.749,2.749,1
20161001|2016-06-14 02:00,14,2.745,2.75,2.742,2.75,12
20161001|2016-06-14 02:30,14,2.749,2.752,2.749,2.752,2
20161001|2016-06-14 03:30,14,2.738,2.739,2.733,2.736,19
20161001|2016-06-14 04:00,14,2.73,2.73,2.73,2.73,1
20161001|2016-06-14 04:30,14,2.734,2.734,2.733,2.734,11
20161001|2016-06-14 05:30,14,2.726,2.732,2.724,2.732,23
20161001|2016-06-14 06:00,14,2.729,2.737,2.729,2.737,5
20161001|2016-06-14 06:30,14,2.722,2.726,2.722,2.722,37
20161001|2016-06-14 07:00,14,2.722,2.727,2.7,2.71,263
20161001|2016-06-14 07:30,14,2.708,2.746,2.708,2.738,306
20161001|2016-06-14 08:00,14,2.745,2.755,2.718,2.72,387
20161001|2016-06-14 08:30,14,2.718,2.741,2.714,2.736,459
20161001|2016-06-14 09:00,14,2.731,2.744,2.73,2.737,255
20161001|2016-06-14 09:30,14,2.737,2.738,2.718,2.718,457
20161001|2016-06-14 10:00,14,2.717,2.727,2.717,2.724,508
20161001|2016-06-14 10:30,14,2.722,2.722,2.713,2.718,165
20161001|2016-06-14 11:00,14,2.719,2.74,2.718,2.736,354
20161001|2016-06-14 11:30,14,2.734,2.744,2.733,2.742,425
20161001|2016-06-14 12:00,14,2.742,2.755,2.742,2.746,772
20161001|2016-06-14 12:30,14,2.747,2.747,2.733,2.733,639
20161001|2016-06-14 13:00,14,2.733,2.745,2.732,2.743,331
20161001|2016-06-14 13:30,14,2.742,2.743,2.736,2.737,98
20161001|2016-06-14 14:00,14,2.736,2.743,2.736,2.739,27
20161001|2016-06-14 14:30,14,2.741,2.741,2.735,2.739,52
20161001|2016-06-14 15:00,14,2.737,2.739,2.735,2.735,343
20161001|2016-06-14 15:30,14,2.737,2.739,2.737,2.739,4
20161001|2016-06-14 20:30,15,2.735,2.735,2.735,2.735,1
20161001|2016-06-14 23:30,15,2.739,2.74,2.739,2.74,2
20161001|2016-06-15 00:30,15,2.74,2.742,2.74,2.742,3
20161001|2016-06-15 01:00,15,2.738,2.738,2.735,2.737,3
20161001|2016-06-15 01:30,15,2.74,2.741,2.737,2.737,4
20161001|2016-06-15 03:00,15,2.742,2.742,2.74,2.74,2
20161001|2016-06-15 03:30,15,2.743,2.743,2.736,2.736,24
20161001|2016-06-15 05:00,15,2.74,2.744,2.74,2.744,3
20161001|2016-06-15 05:30,15,2.745,2.745,2.731,2.732,43
20161001|2016-06-15 06:00,15,2.737,2.737,2.737,2.737,1
20161001|2016-06-15 06:30,15,2.737,2.746,2.73,2.746,65
20161001|2016-06-15 07:00,15,2.743,2.749,2.728,2.738,123
20161001|2016-06-15 07:30,15,2.745,2.761,2.741,2.76,149
20161001|2016-06-15 08:00,15,2.759,2.761,2.74,2.752,360
20161001|2016-06-15 08:30,15,2.751,2.758,2.746,2.751,226
20161001|2016-06-15 09:00,15,2.751,2.756,2.745,2.747,189
20161001|2016-06-15 09:30,15,2.749,2.752,2.744,2.751,183
20161001|2016-06-15 10:00,15,2.75,2.757,2.748,2.754,308
20161001|2016-06-15 10:30,15,2.756,2.765,2.756,2.763,586
20161001|2016-06-15 11:00,15,2.761,2.761,2.736,2.738,273
20161001|2016-06-15 11:30,15,2.739,2.741,2.724,2.731,353
20161001|2016-06-15 12:00,15,2.731,2.742,2.729,2.741,175
20161001|2016-06-15 12:30,15,2.74,2.742,2.736,2.738,48
20161001|2016-06-15 13:00,15,2.74,2.741,2.726,2.732,245
20161001|2016-06-15 13:30,15,2.732,2.733,2.724,2.724,104
20161001|2016-06-15 14:00,15,2.727,2.727,2.727,2.727,100
20161001|2016-06-15 14:30,15,2.726,2.726,2.72,2.726,89
20161001|2016-06-15 15:00,15,2.724,2.728,2.724,2.728,104
20161001|2016-06-15 15:30,15,2.726,2.728,2.724,2.724,24
20161001|2016-06-15 18:00,16,2.726,2.726,2.726,2.726,1
20161001|2016-06-15 19:00,16,2.728,2.729,2.728,2.729,4
20161001|2016-06-15 21:00,16,2.73,2.73,2.73,2.73,1
20161001|2016-06-15 21:30,16,2.735,2.735,2.735,2.735,1
20161001|2016-06-15 23:30,16,2.732,2.733,2.729,2.729,7
20161001|2016-06-16 00:00,16,2.726,2.726,2.716,2.723,7
20161001|2016-06-16 00:30,16,2.722,2.722,2.722,2.722,1
20161001|2016-06-16 02:00,16,2.725,2.725,2.725,2.725,2
20161001|2016-06-16 02:30,16,2.715,2.715,2.715,2.715,1
20161001|2016-06-16 03:00,16,2.719,2.72,2.719,2.72,2
20161001|2016-06-16 03:30,16,2.711,2.716,2.703,2.703,18
20161001|2016-06-16 04:30,16,2.711,2.711,2.709,2.709,5
20161001|2016-06-16 05:00,16,2.711,2.711,2.707,2.707,3
20161001|2016-06-16 05:30,16,2.704,2.706,2.704,2.706,2
20161001|2016-06-16 06:00,16,2.707,2.712,2.707,2.712,2
20161001|2016-06-16 06:30,16,2.709,2.716,2.709,2.709,18
20161001|2016-06-16 07:00,16,2.712,2.728,2.712,2.727,228
20161001|2016-06-16 07:30,16,2.73,2.731,2.717,2.719,217
20161001|2016-06-16 08:00,16,2.717,2.724,2.709,2.718,186
20161001|2016-06-16 08:30,16,2.716,2.717,2.709,2.713,176
20161001|2016-06-16 09:00,16,2.714,2.747,2.713,2.747,297
20161001|2016-06-16 09:30,16,2.745,2.745,2.682,2.716,1128
20161001|2016-06-16 10:00,16,2.717,2.738,2.713,2.73,572
20161001|2016-06-16 10:30,16,2.73,2.751,2.729,2.745,374
20161001|2016-06-16 11:00,16,2.743,2.746,2.732,2.737,209
20161001|2016-06-16 11:30,16,2.736,2.742,2.721,2.74,397
20161001|2016-06-16 12:00,16,2.733,2.741,2.727,2.732,116
20161001|2016-06-16 12:30,16,2.733,2.733,2.707,2.712,450
20161001|2016-06-16 13:00,16,2.711,2.713,2.702,2.704,369
20161001|2016-06-16 13:30,16,2.707,2.707,2.704,2.705,116
20161001|2016-06-16 14:00,16,2.71,2.712,2.706,2.712,21
20161001|2016-06-16 14:30,16,2.714,2.715,2.711,2.715,73
20161001|2016-06-16 15:00,16,2.714,2.715,2.706,2.709,150
20161001|2016-06-16 15:30,16,2.707,2.71,2.707,2.709,32
20161001|2016-06-16 17:00,17,2.708,2.708,2.708,2.708,2
20161001|2016-06-16 19:00,17,2.712,2.712,2.712,2.712,5
20161001|2016-06-16 20:00,17,2.716,2.716,2.716,2.716,5
20161001|2016-06-16 21:30,17,2.717,2.717,2.717,2.717,2
20161001|2016-06-16 22:00,17,2.717,2.718,2.717,2.718,6
20161001|2016-06-16 22:30,17,2.717,2.717,2.717,2.717,1
20161001|2016-06-16 23:00,17,2.719,2.72,2.716,2.716,12
20161001|2016-06-16 23:30,17,2.716,2.716,2.713,2.716,22
20161001|2016-06-17 00:00,17,2.717,2.718,2.717,2.718,8
20161001|2016-06-17 01:00,17,2.718,2.718,2.691,2.697,23
20161001|2016-06-17 01:30,17,2.698,2.704,2.698,2.702,9
20161001|2016-06-17 02:00,17,2.707,2.707,2.707,2.707,1
20161001|2016-06-17 02:30,17,2.709,2.719,2.709,2.719,9
20161001|2016-06-17 03:00,17,2.718,2.718,2.717,2.717,2
20161001|2016-06-17 03:30,17,2.72,2.72,2.717,2.717,14
20161001|2016-06-17 04:30,17,2.718,2.718,2.718,2.718,8
20161001|2016-06-17 05:30,17,2.714,2.717,2.714,2.716,10
20161001|2016-06-17 06:00,17,2.716,2.717,2.705,2.706,76
20161001|2016-06-17 06:30,17,2.708,2.714,2.703,2.71,46
20161001|2016-06-17 07:00,17,2.713,2.716,2.71,2.712,26
20161001|2016-06-17 07:30,17,2.709,2.709,2.696,2.699,125
20161001|2016-06-17 08:00,17,2.7,2.727,2.699,2.724,202
20161001|2016-06-17 08:30,17,2.723,2.743,2.723,2.737,727
20161001|2016-06-17 09:00,17,2.735,2.74,2.729,2.739,89
20161001|2016-06-17 09:30,17,2.74,2.753,2.74,2.745,194
20161001|2016-06-17 10:00,17,2.745,2.745,2.738,2.739,19
20161001|2016-06-17 10:30,17,2.736,2.737,2.733,2.736,59
20161001|2016-06-17 11:00,17,2.737,2.737,2.725,2.731,176
20161001|2016-06-17 11:30,17,2.731,2.739,2.73,2.735,289
20161001|2016-06-17 12:00,17,2.736,2.739,2.733,2.739,303
20161001|2016-06-17 12:30,17,2.737,2.738,2.732,2.733,108
20161001|2016-06-17 13:00,17,2.734,2.746,2.731,2.743,300
20161001|2016-06-17 13:30,17,2.744,2.75,2.739,2.748,280
20161001|2016-06-17 14:00,17,2.748,2.754,2.748,2.753,64
20161001|2016-06-17 14:30,17,2.752,2.76,2.748,2.76,159
20161001|2016-06-17 15:00,17,2.755,2.758,2.753,2.758,4
20161001|2016-06-17 15:30,17,2.76,2.761,2.756,2.761,11
20161001|2016-06-19 17:00,20,2.76,2.78,2.76,2.777,34
20161001|2016-06-19 17:30,20,2.778,2.781,2.778,2.778,16
20161001|2016-06-19 18:00,20,2.777,2.781,2.774,2.774,16
20161001|2016-06-19 19:30,20,2.769,2.769,2.769,2.769,1
20161001|2016-06-19 20:00,20,2.77,2.77,2.77,2.77,1
20161001|2016-06-19 21:00,20,2.769,2.769,2.768,2.768,2
20161001|2016-06-19 22:00,20,2.771,2.771,2.771,2.771,1
20161001|2016-06-19 23:00,20,2.774,2.774,2.774,2.774,1
20161001|2016-06-19 23:30,20,2.771,2.771,2.77,2.77,8
20161001|2016-06-20 00:00,20,2.768,2.768,2.768,2.768,1
20161001|2016-06-20 00:30,20,2.767,2.767,2.767,2.767,3
20161001|2016-06-20 01:00,20,2.77,2.771,2.77,2.771,2
20161001|2016-06-20 01:30,20,2.77,2.77,2.77,2.77,1
20161001|2016-06-20 02:00,20,2.771,2.773,2.771,2.773,4
20161001|2016-06-20 02:30,20,2.775,2.775,2.775,2.775,1
20161001|2016-06-20 03:00,20,2.774,2.78,2.774,2.78,37
20161001|2016-06-20 03:30,20,2.779,2.79,2.779,2.79,51
20161001|2016-06-20 04:00,20,2.792,2.792,2.79,2.79,5
20161001|2016-06-20 04:30,20,2.792,2.794,2.792,2.794,13
20161001|2016-06-20 05:00,20,2.781,2.783,2.776,2.783,5
20161001|2016-06-20 05:30,20,2.779,2.779,2.778,2.778,20
20161001|2016-06-20 06:00,20,2.779,2.779,2.778,2.778,5
20161001|2016-06-20 06:30,20,2.776,2.79,2.776,2.776,37
20161001|2016-06-20 07:00,20,2.782,2.783,2.77,2.775,49
20161001|2016-06-20 07:30,20,2.775,2.785,2.772,2.783,207
20161001|2016-06-20 08:00,20,2.783,2.783,2.76,2.765,528
20161001|2016-06-20 08:30,20,2.764,2.787,2.764,2.785,614
20161001|2016-06-20 09:00,20,2.783,2.79,2.778,2.784,376
20161001|2016-06-20 09:30,20,2.784,2.816,2.784,2.809,641
20161001|2016-06-20 10:00,20,2.808,2.837,2.803,2.835,438
20161001|2016-06-20 10:30,20,2.836,2.845,2.83,2.837,402
20161001|2016-06-20 11:00,20,2.836,2.845,2.83,2.844,238
20161001|2016-06-20 11:30,20,2.845,2.848,2.839,2.842,222
20161001|2016-06-20 12:00,20,2.843,2.846,2.84,2.846,94
20161001|2016-06-20 12:30,20,2.846,2.848,2.83,2.833,163
20161001|2016-06-20 13:00,20,2.83,2.845,2.821,2.845,274
20161001|2016-06-20 13:30,20,2.842,2.844,2.84,2.84,35
20161001|2016-06-20 14:00,20,2.835,2.835,2.828,2.828,318
20161001|2016-06-20 14:30,20,2.829,2.831,2.826,2.826,28
20161001|2016-06-20 15:00,20,2.831,2.831,2.831,2.831,1
20161001|2016-06-20 15:30,20,2.83,2.832,2.825,2.832,22
20161001|2016-06-20 17:00,21,2.829,2.829,2.829,2.829,1
20161001|2016-06-20 19:30,21,2.835,2.835,2.835,2.835,1
20161001|2016-06-20 23:30,21,2.833,2.834,2.825,2.825,21
20161001|2016-06-21 00:00,21,2.824,2.824,2.818,2.818,11
20161001|2016-06-21 00:30,21,2.819,2.819,2.818,2.818,7
20161001|2016-06-21 01:00,21,2.816,2.816,2.81,2.81,10
20161001|2016-06-21 02:00,21,2.815,2.82,2.812,2.82,9
20161001|2016-06-21 02:30,21,2.814,2.817,2.814,2.817,2
20161001|2016-06-21 03:30,21,2.817,2.823,2.817,2.823,7
20161001|2016-06-21 04:00,21,2.821,2.821,2.821,2.821,1
20161001|2016-06-21 04:30,21,2.822,2.822,2.822,2.822,1
20161001|2016-06-21 05:00,21,2.83,2.83,2.827,2.827,11
20161001|2016-06-21 05:30,21,2.831,2.844,2.829,2.843,48
20161001|2016-06-21 06:00,21,2.839,2.841,2.836,2.838,26
20161001|2016-06-21 06:30,21,2.835,2.835,2.817,2.828,112
20161001|2016-06-21 07:00,21,2.818,2.837,2.818,2.822,103
20161001|2016-06-21 07:30,21,2.824,2.829,2.818,2.825,87
20161001|2016-06-21 08:00,21,2.826,2.844,2.823,2.84,347
20161001|2016-06-21 08:30,21,2.842,2.87,2.831,2.853,554
20161001|2016-06-21 09:00,21,2.852,2.861,2.844,2.845,331
20161001|2016-06-21 09:30,21,2.844,2.85,2.83,2.832,237
20161001|2016-06-21 10:00,21,2.832,2.85,2.824,2.849,384
20161001|2016-06-21 10:30,21,2.848,2.851,2.837,2.841,459
20161001|2016-06-21 11:00,21,2.842,2.846,2.832,2.839,302
20161001|2016-06-21 11:30,21,2.84,2.846,2.834,2.844,275
20161001|2016-06-21 12:00,21,2.845,2.845,2.84,2.844,208
20161001|2016-06-21 12:30,21,2.844,2.85,2.841,2.846,377
20161001|2016-06-21 13:00,21,2.847,2.858,2.843,2.858,673
20161001|2016-06-21 13:30,21,2.856,2.858,2.85,2.85,377
20161001|2016-06-21 14:00,21,2.85,2.854,2.847,2.852,407
20161001|2016-06-21 14:30,21,2.85,2.852,2.846,2.852,50
20161001|2016-06-21 15:00,21,2.854,2.854,2.844,2.844,28
20161001|2016-06-21 15:30,21,2.852,2.853,2.852,2.853,40
20161001|2016-06-21 17:00,22,2.852,2.852,2.852,2.852,1
20161001|2016-06-21 18:00,22,2.865,2.865,2.865,2.865,1
20161001|2016-06-21 21:00,22,2.845,2.845,2.845,2.845,7
20161001|2016-06-21 23:00,22,2.845,2.845,2.845,2.845,2
20161001|2016-06-21 23:30,22,2.841,2.843,2.841,2.843,3
20161001|2016-06-22 00:00,22,2.843,2.858,2.842,2.858,17
20161001|2016-06-22 00:30,22,2.857,2.857,2.835,2.835,7
20161001|2016-06-22 01:00,22,2.839,2.842,2.839,2.842,3
20161001|2016-06-22 01:30,22,2.845,2.849,2.844,2.849,14
20161001|2016-06-22 02:00,22,2.85,2.855,2.849,2.855,6
20161001|2016-06-22 02:30,22,2.848,2.851,2.848,2.851,3
20161001|2016-06-22 03:00,22,2.849,2.849,2.842,2.848,21
20161001|2016-06-22 03:30,22,2.851,2.851,2.843,2.843,10
20161001|2016-06-22 04:00,22,2.839,2.84,2.832,2.835,32
20161001|2016-06-22 04:30,22,2.839,2.841,2.839,2.841,3
20161001|2016-06-22 05:00,22,2.836,2.836,2.836,2.836,3
20161001|2016-06-22 05:30,22,2.834,2.834,2.83,2.834,20
20161001|2016-06-22 06:00,22,2.831,2.834,2.821,2.826,17
20161001|2016-06-22 06:30,22,2.825,2.834,2.819,2.826,93
20161001|2016-06-22 07:00,22,2.827,2.847,2.826,2.847,93
20161001|2016-06-22 07:30,22,2.849,2.849,2.835,2.84,319
20161001|2016-06-22 08:00,22,2.84,2.86,2.833,2.859,419
20161001|2016-06-22 08:30,22,2.858,2.86,2.848,2.852,179
20161001|2016-06-22 09:00,22,2.851,2.853,2.845,2.852,184
20161001|2016-06-22 09:30,22,2.852,2.857,2.85,2.851,527
20161001|2016-06-22 10:00,22,2.853,2.855,2.848,2.849,280
20161001|2016-06-22 10:30,22,2.849,2.857,2.849,2.853,120
20161001|2016-06-22 11:00,22,2.854,2.854,2.848,2.852,164
20161001|2016-06-22 11:30,22,2.853,2.854,2.84,2.843,224
20161001|2016-06-22 12:00,22,2.841,2.841,2.806,2.806,521
20161001|2016-06-22 12:30,22,2.806,2.807,2.78,2.786,964
20161001|2016-06-22 13:00,22,2.785,2.801,2.77,2.772,555
20161001|2016-06-22 13:30,22,2.77,2.774,2.767,2.768,261
20161001|2016-06-22 14:00,22,2.769,2.769,2.753,2.761,142
20161001|2016-06-22 14:30,22,2.762,2.77,2.76,2.77,209
20161001|2016-06-22 15:00,22,2.768,2.768,2.761,2.764,188
20161001|2016-06-22 15:30,22,2.759,2.759,2.758,2.758,4
20161001|2016-06-22 17:00,23,2.763,2.763,2.763,2.763,1
20161001|2016-06-22 17:30,23,2.763,2.763,2.762,2.762,4
20161001|2016-06-22 18:00,23,2.763,2.763,2.763,2.763,1
20161001|2016-06-22 18:30,23,2.773,2.773,2.773,2.773,13
20161001|2016-06-22 20:00,23,2.771,2.771,2.771,2.771,1
20161001|2016-06-22 20:30,23,2.773,2.773,2.773,2.773,2
20161001|2016-06-22 23:30,23,2.773,2.775,2.773,2.775,5
20161001|2016-06-23 00:30,23,2.774,2.774,2.774,2.774,2
20161001|2016-06-23 02:00,23,2.777,2.777,2.775,2.775,4
20161001|2016-06-23 03:00,23,2.781,2.783,2.781,2.783,2
20161001|2016-06-23 04:00,23,2.774,2.774,2.774,2.774,2
20161001|2016-06-23 04:30,23,2.77,2.776,2.769,2.775,139
20161001|2016-06-23 05:00,23,2.779,2.781,2.775,2.778,53
20161001|2016-06-23 05:30,23,2.776,2.776,2.765,2.766,12
20161001|2016-06-23 06:00,23,2.771,2.771,2.767,2.768,3
20161001|2016-06-23 06:30,23,2.774,2.776,2.744,2.748,115
20161001|2016-06-23 07:00,23,2.751,2.772,2.751,2.77,364
20161001|2016-06-23 07:30,23,2.767,2.769,2.743,2.75,293
20161001|2016-06-23 08:00,23,2.749,2.757,2.747,2.755,193
20161001|2016-06-23 08:30,23,2.756,2.775,2.756,2.771,279
20161001|2016-06-23 09:00,23,2.77,2.776,2.766,2.775,283
20161001|2016-06-23 09:30,23,2.755,2.759,2.716,2.726,832
20161001|2016-06-23 10:00,23,2.72,2.79,2.72,2.778,947
20161001|2016-06-23 10:30,23,2.779,2.795,2.762,2.771,353
20161001|2016-06-23 11:00,23,2.771,2.78,2.771,2.772,85
20161001|2016-06-23 11:30,23,2.769,2.779,2.767,2.775,130
20161001|2016-06-23 12:00,23,2.781,2.815,2.781,2.795,690
20161001|2016-06-23 12:30,23,2.797,2.806,2.794,2.794,74
20161001|2016-06-23 13:00,23,2.796,2.809,2.785,2.793,551
20161001|2016-06-23 13:30,23,2.793,2.795,2.785,2.788,180
20161001|2016-06-23 14:00,23,2.789,2.793,2.789,2.793,119
20161001|2016-06-23 14:30,23,2.791,2.794,2.791,2.794,17
20161001|2016-06-23 15:00,23,2.793,2.793,2.793,2.793,3
20161001|2016-06-23 15:30,23,2.796,2.797,2.795,2.797,10
20161001|2016-06-23 17:00,24,2.795,2.795,2.795,2.795,2
20161001|2016-06-23 18:30,24,2.786,2.79,2.785,2.79,51
20161001|2016-06-23 19:00,24,2.78,2.782,2.78,2.782,2
20161001|2016-06-23 20:00,24,2.779,2.785,2.779,2.785,53
20161001|2016-06-23 20:30,24,2.785,2.785,2.785,2.785,1
20161001|2016-06-23 21:00,24,2.778,2.779,2.767,2.767,9
20161001|2016-06-23 21:30,24,2.763,2.763,2.735,2.735,21
20161001|2016-06-23 22:00,24,2.741,2.756,2.734,2.742,28
20161001|2016-06-23 22:30,24,2.743,2.743,2.729,2.731,16
20161001|2016-06-23 23:00,24,2.729,2.73,2.722,2.73,8
20161001|2016-06-23 23:30,24,2.747,2.754,2.735,2.744,23
20161001|2016-06-24 00:00,24,2.735,2.738,2.728,2.728,88
20161001|2016-06-24 00:30,24,2.74,2.744,2.74,2.744,4
20161001|2016-06-24 01:00,24,2.74,2.752,2.74,2.752,5
20161001|2016-06-24 01:30,24,2.759,2.772,2.757,2.77,38
20161001|2016-06-24 02:00,24,2.776,2.777,2.776,2.777,6
20161001|2016-06-24 02:30,24,2.781,2.782,2.781,2.782,2
20161001|2016-06-24 03:00,24,2.774,2.778,2.771,2.771,5
20161001|2016-06-24 03:30,24,2.776,2.782,2.776,2.782,9
20161001|2016-06-24 04:00,24,2.765,2.776,2.758,2.776,26
20161001|2016-06-24 04:30,24,2.774,2.775,2.762,2.762,3
20161001|2016-06-24 05:00,24,2.767,2.77,2.754,2.757,649
20161001|2016-06-24 05:30,24,2.757,2.778,2.749,2.752,991
20161001|2016-06-24 06:00,24,2.754,2.755,2.746,2.75,214
20161001|2016-06-24 06:30,24,2.753,2.77,2.752,2.77,334
20161001|2016-06-24 07:00,24,2.768,2.774,2.759,2.767,735
20161001|2016-06-24 07:30,24,2.759,2.766,2.74,2.74,169
20161001|2016-06-24 08:00,24,2.737,2.762,2.737,2.75,359
20161001|2016-06-24 08:30,24,2.749,2.756,2.744,2.75,310
20161001|2016-06-24 09:00,24,2.746,2.757,2.742,2.755,926
20161001|2016-06-24 09:30,24,2.757,2.771,2.757,2.768,253
20161001|2016-06-24 10:00,24,2.765,2.779,2.762,2.774,132
20161001|2016-06-24 10:30,24,2.774,2.774,2.76,2.761,96
20161001|2016-06-24 11:00,24,2.76,2.763,2.759,2.759,268
20161001|2016-06-24 11:30,24,2.759,2.771,2.757,2.768,277
20161001|2016-06-24 12:00,24,2.768,2.77,2.764,2.768,63
20161001|2016-06-24 12:30,24,2.767,2.77,2.763,2.769,286
20161001|2016-06-24 13:00,24,2.77,2.775,2.75,2.751,266
20161001|2016-06-24 13:30,24,2.753,2.754,2.747,2.75,110
20161001|2016-06-24 14:00,24,2.75,2.75,2.745,2.745,35
20161001|2016-06-24 14:30,24,2.746,2.753,2.745,2.748,43
20161001|2016-06-24 15:00,24,2.751,2.753,2.75,2.752,50
20161001|2016-06-24 15:30,24,2.752,2.755,2.75,2.753,64
20161001|2016-06-26 17:00,27,2.734,2.734,2.726,2.73,6
20161001|2016-06-26 17:30,27,2.727,2.727,2.72,2.72,28
20161001|2016-06-26 18:00,27,2.73,2.737,2.728,2.734,38
20161001|2016-06-26 18:30,27,2.736,2.74,2.732,2.74,3
20161001|2016-06-26 19:00,27,2.734,2.734,2.734,2.734,1
20161001|2016-06-26 19:30,27,2.74,2.74,2.74,2.74,1
20161001|2016-06-26 23:30,27,2.737,2.738,2.737,2.738,5
20161001|2016-06-27 00:00,27,2.732,2.738,2.732,2.738,2
20161001|2016-06-27 00:30,27,2.74,2.743,2.74,2.743,5
20161001|2016-06-27 01:00,27,2.745,2.745,2.744,2.745,9
20161001|2016-06-27 01:30,27,2.747,2.757,2.747,2.756,28
20161001|2016-06-27 02:00,27,2.754,2.773,2.754,2.771,12
20161001|2016-06-27 02:30,27,2.773,2.775,2.773,2.775,13
20161001|2016-06-27 03:00,27,2.774,2.774,2.774,2.774,1
20161001|2016-06-27 03:30,27,2.774,2.777,2.771,2.777,5
20161001|2016-06-27 04:00,27,2.784,2.79,2.779,2.779,14
20161001|2016-06-27 04:30,27,2.778,2.778,2.775,2.775,2
20161001|2016-06-27 05:00,27,2.778,2.778,2.758,2.768,45
20161001|2016-06-27 05:30,27,2.77,2.77,2.751,2.751,13
20161001|2016-06-27 06:00,27,2.749,2.75,2.749,2.749,5
20161001|2016-06-27 06:30,27,2.75,2.76,2.75,2.76,54
20161001|2016-06-27 07:00,27,2.754,2.762,2.753,2.762,63
20161001|2016-06-27 07:30,27,2.762,2.802,2.76,2.801,1389
20161001|2016-06-27 08:00,27,2.797,2.81,2.791,2.797,313
20161001|2016-06-27 08:30,27,2.796,2.796,2.786,2.793,457
20161001|2016-06-27 09:00,27,2.793,2.796,2.767,2.769,494
20161001|2016-06-27 09:30,27,2.769,2.778,2.762,2.777,130
20161001|2016-06-27 10:00,27,2.775,2.778,2.77,2.778,288
20161001|2016-06-27 10:30,27,2.777,2.778,2.772,2.774,154
20161001|2016-06-27 11:00,27,2.771,2.776,2.769,2.775,279
20161001|2016-06-27 11:30,27,2.773,2.777,2.757,2.773,325
20161001|2016-06-27 12:00,27,2.775,2.789,2.773,2.789,166
20161001|2016-06-27 12:30,27,2.787,2.789,2.781,2.789,97
20161001|2016-06-27 13:00,27,2.789,2.791,2.775,2.79,636
20161001|2016-06-27 13:30,27,2.789,2.793,2.787,2.792,662
20161001|2016-06-27 14:00,27,2.793,2.804,2.793,2.803,88
20161001|2016-06-27 14:30,27,2.802,2.805,2.799,2.802,130
20161001|2016-06-27 15:00,27,2.802,2.805,2.796,2.802,21
20161001|2016-06-27 15:30,27,2.798,2.806,2.796,2.802,21
20161001|2016-06-27 19:00,28,2.798,2.799,2.798,2.799,2
20161001|2016-06-27 19:30,28,2.795,2.795,2.795,2.795,10
20161001|2016-06-27 20:00,28,2.792,2.792,2.79,2.79,13
20161001|2016-06-27 21:00,28,2.793,2.793,2.79,2.79,13
20161001|2016-06-27 23:00,28,2.797,2.799,2.797,2.799,3
20161001|2016-06-27 23:30,28,2.791,2.791,2.791,2.791,1
20161001|2016-06-28 00:30,28,2.804,2.805,2.804,2.805,2
20161001|2016-06-28 01:00,28,2.81,2.816,2.81,2.811,33
20161001|2016-06-28 01:30,28,2.811,2.811,2.811,2.811,3
20161001|2016-06-28 02:00,28,2.811,2.813,2.811,2.811,16
20161001|2016-06-28 02:30,28,2.817,2.818,2.813,2.814,8
20161001|2016-06-28 03:00,28,2.817,2.819,2.812,2.814,15
20161001|2016-06-28 03:30,28,2.816,2.83,2.816,2.826,34
20161001|2016-06-28 04:00,28,2.826,2.826,2.822,2.823,7
20161001|2016-06-28 04:30,28,2.828,2.838,2.826,2.837,30
20161001|2016-06-28 05:00,28,2.84,2.841,2.831,2.837,40
20161001|2016-06-28 05:30,28,2.836,2.845,2.834,2.841,76
20161001|2016-06-28 06:00,28,2.84,2.85,2.838,2.848,160
20161001|2016-06-28 06:30,28,2.845,2.864,2.845,2.858,157
20161001|2016-06-28 07:00,28,2.858,2.887,2.849,2.872,603
20161001|2016-06-28 07:30,28,2.872,2.9,2.871,2.878,1023
20161001|2016-06-28 08:00,28,2.877,2.884,2.856,2.876,636
20161001|2016-06-28 08:30,28,2.873,2.884,2.873,2.88,302
20161001|2016-06-28 09:00,28,2.88,2.887,2.859,2.864,427
20161001|2016-06-28 09:30,28,2.863,2.879,2.863,2.877,280
20161001|2016-06-28 10:00,28,2.878,2.888,2.874,2.887,327
20161001|2016-06-28 10:30,28,2.887,2.893,2.884,2.893,403
20161001|2016-06-28 11:00,28,2.893,2.896,2.889,2.894,249
20161001|2016-06-28 11:30,28,2.895,2.907,2.892,2.905,517
20161001|2016-06-28 12:00,28,2.905,2.912,2.897,2.9,433
20161001|2016-06-28 12:30,28,2.898,2.917,2.892,2.914,801
20161001|2016-06-28 13:00,28,2.916,2.932,2.911,2.932,3229
20161001|2016-06-28 13:30,28,2.932,2.932,2.921,2.922,427
20161001|2016-06-28 14:00,28,2.924,2.924,2.911,2.913,312
20161001|2016-06-28 14:30,28,2.914,2.915,2.912,2.913,78
20161001|2016-06-28 15:00,28,2.913,2.913,2.904,2.904,288
20161001|2016-06-28 15:30,28,2.904,2.904,2.897,2.902,90
20161001|2016-06-28 18:00,29,2.9,2.9,2.9,2.9,1
20161001|2016-06-28 19:30,29,2.9,2.9,2.9,2.9,1
20161001|2016-06-28 20:30,29,2.903,2.903,2.9,2.9,7
20161001|2016-06-28 21:30,29,2.901,2.901,2.901,2.901,1
20161001|2016-06-28 22:00,29,2.896,2.896,2.893,2.893,11
20161001|2016-06-28 23:00,29,2.901,2.901,2.899,2.899,5
20161001|2016-06-29 01:00,29,2.904,2.904,2.904,2.904,1
20161001|2016-06-29 01:30,29,2.905,2.908,2.905,2.908,6
20161001|2016-06-29 02:00,29,2.909,2.913,2.909,2.913,12
20161001|2016-06-29 02:30,29,2.912,2.912,2.904,2.904,7
20161001|2016-06-29 03:00,29,2.904,2.906,2.904,2.906,25
20161001|2016-06-29 03:30,29,2.911,2.911,2.908,2.91,3
20161001|2016-06-29 04:00,29,2.914,2.914,2.914,2.914,1
20161001|2016-06-29 04:30,29,2.912,2.912,2.912,2.912,1
20161001|2016-06-29 05:00,29,2.909,2.909,2.906,2.906,5
20161001|2016-06-29 05:30,29,2.91,2.914,2.91,2.914,29
20161001|2016-06-29 06:00,29,2.914,2.955,2.914,2.949,267
20161001|2016-06-29 06:30,29,2.95,2.974,2.942,2.967,352
20161001|2016-06-29 07:00,29,2.965,2.978,2.958,2.969,398
20161001|2016-06-29 07:30,29,2.962,2.994,2.961,2.974,1011
20161001|2016-06-29 08:00,29,2.973,2.973,2.938,2.939,1650
20161001|2016-06-29 08:30,29,2.938,2.938,2.888,2.894,1046
20161001|2016-06-29 09:00,29,2.893,2.909,2.882,2.902,736
20161001|2016-06-29 09:30,29,2.905,2.919,2.898,2.919,471
20161001|2016-06-29 10:00,29,2.919,2.925,2.909,2.924,453
20161001|2016-06-29 10:30,29,2.924,2.929,2.919,2.924,165
20161001|2016-06-29 11:00,29,2.924,2.925,2.892,2.902,463
20161001|2016-06-29 11:30,29,2.901,2.902,2.88,2.884,971
20161001|2016-06-29 12:00,29,2.883,2.893,2.883,2.892,455
20161001|2016-06-29 12:30,29,2.89,2.9,2.888,2.89,219
20161001|2016-06-29 13:00,29,2.892,2.901,2.891,2.895,426
20161001|2016-06-29 13:30,29,2.896,2.897,2.89,2.89,170
20161001|2016-06-29 14:00,29,2.889,2.89,2.884,2.886,58
20161001|2016-06-29 14:30,29,2.885,2.885,2.883,2.884,18
20161001|2016-06-29 15:00,29,2.887,2.891,2.886,2.89,33
20161001|2016-06-29 15:30,29,2.894,2.894,2.892,2.892,7
20161001|2016-06-29 17:00,30,2.892,2.892,2.892,2.892,1
20161001|2016-06-29 18:30,30,2.898,2.899,2.898,2.899,2
20161001|2016-06-29 21:00,30,2.895,2.896,2.895,2.896,4
20161001|2016-06-29 21:30,30,2.898,2.898,2.896,2.898,3
20161001|2016-06-29 22:30,30,2.897,2.899,2.897,2.899,5
20161001|2016-06-29 23:30,30,2.899,2.899,2.899,2.899,1
20161001|2016-06-30 00:00,30,2.893,2.894,2.892,2.892,3
20161001|2016-06-30 00:30,30,2.891,2.893,2.891,2.893,8
20161001|2016-06-30 01:00,30,2.892,2.892,2.892,2.892,1
20161001|2016-06-30 02:00,30,2.887,2.891,2.887,2.891,21
20161001|2016-06-30 02:30,30,2.891,2.895,2.888,2.888,9
20161001|2016-06-30 03:00,30,2.897,2.9,2.897,2.898,7
20161001|2016-06-30 03:30,30,2.898,2.9,2.898,2.9,2
20161001|2016-06-30 04:00,30,2.9,2.9,2.9,2.9,1
20161001|2016-06-30 04:30,30,2.906,2.919,2.905,2.918,31
20161001|2016-06-30 05:00,30,2.912,2.913,2.907,2.907,10
20161001|2016-06-30 05:30,30,2.904,2.905,2.898,2.898,8
20161001|2016-06-30 06:00,30,2.897,2.918,2.897,2.915,23
20161001|2016-06-30 06:30,30,2.916,2.916,2.89,2.89,89
20161001|2016-06-30 07:00,30,2.899,2.9,2.875,2.875,130
20161001|2016-06-30 07:30,30,2.878,2.905,2.875,2.904,270
20161001|2016-06-30 08:00,30,2.903,2.919,2.898,2.917,274
20161001|2016-06-30 08:30,30,2.914,2.918,2.909,2.917,195
20161001|2016-06-30 09:00,30,2.918,2.939,2.918,2.934,577
20161001|2016-06-30 09:30,30,2.939,2.961,2.893,2.905,1261
20161001|2016-06-30 10:00,30,2.905,2.927,2.905,2.923,771
20161001|2016-06-30 10:30,30,2.93,2.935,2.925,2.931,159
20161001|2016-06-30 11:00,30,2.929,2.934,2.917,2.931,178
20161001|2016-06-30 11:30,30,2.931,2.934,2.911,2.931,197
20161001|2016-06-30 12:00,30,2.926,2.955,2.922,2.947,288
20161001|2016-06-30 12:30,30,2.946,2.953,2.93,2.953,397
20161001|2016-06-30 13:00,30,2.951,2.96,2.936,2.946,1106
20161001|2016-06-30 13:30,30,2.945,2.954,2.941,2.944,315
20161001|2016-06-30 14:00,30,2.945,2.947,2.939,2.94,123
20161001|2016-06-30 14:30,30,2.939,2.94,2.936,2.939,109
20161001|2016-06-30 15:00,30,2.938,2.948,2.938,2.948,173
20161001|2016-06-30 15:30,30,2.948,2.958,2.948,2.955,12
20161001|2016-06-30 17:00,1,2.951,2.951,2.946,2.946,4
20161001|2016-06-30 19:00,1,2.955,2.955,2.955,2.955,2
20161001|2016-06-30 20:00,1,2.955,2.955,2.955,2.955,3
20161001|2016-06-30 20:30,1,2.955,2.955,2.955,2.955,1
20161001|2016-06-30 21:00,1,2.956,2.958,2.956,2.958,3
20161001|2016-06-30 21:30,1,2.959,2.962,2.959,2.962,4
20161001|2016-06-30 22:00,1,2.96,2.961,2.959,2.959,3
20161001|2016-06-30 23:00,1,2.959,2.959,2.955,2.955,3
20161001|2016-06-30 23:30,1,2.965,2.98,2.965,2.978,33
20161001|2016-07-01 00:00,1,2.963,2.963,2.955,2.955,10
20161001|2016-07-01 00:30,1,2.954,2.974,2.946,2.974,16
20161001|2016-07-01 01:00,1,2.955,2.955,2.955,2.955,1
20161001|2016-07-01 01:30,1,2.962,2.98,2.962,2.974,14
20161001|2016-07-01 02:00,1,2.956,2.956,2.956,2.956,2
20161001|2016-07-01 02:30,1,2.957,2.957,2.957,2.957,2
20161001|2016-07-01 03:00,1,2.965,2.965,2.96,2.96,3
20161001|2016-07-01 03:30,1,2.96,2.968,2.956,2.956,10
20161001|2016-07-01 04:00,1,2.954,2.967,2.953,2.959,21
20161001|2016-07-01 04:30,1,2.954,2.968,2.954,2.964,8
20161001|2016-07-01 05:00,1,2.971,2.975,2.956,2.967,10
20161001|2016-07-01 05:30,1,2.958,2.964,2.956,2.957,23
20161001|2016-07-01 06:00,1,2.954,2.961,2.946,2.96,101
20161001|2016-07-01 06:30,1,2.957,2.962,2.949,2.962,82
20161001|2016-07-01 07:00,1,2.954,2.954,2.935,2.944,216
20161001|2016-07-01 07:30,1,2.942,2.943,2.918,2.927,633
20161001|2016-07-01 08:00,1,2.929,2.931,2.916,2.918,313
20161001|2016-07-01 08:30,1,2.92,2.946,2.918,2.94,489
20161001|2016-07-01 09:00,1,2.939,2.956,2.938,2.955,235
20161001|2016-07-01 09:30,1,2.953,2.958,2.947,2.955,156
20161001|2016-07-01 10:00,1,2.955,2.974,2.953,2.968,645
20161001|2016-07-01 10:30,1,2.971,2.989,2.971,2.985,669
20161001|2016-07-01 11:00,1,2.987,3.002,2.986,2.989,461
20161001|2016-07-01 11:30,1,2.989,2.994,2.984,2.985,145
20161001|2016-07-01 12:00,1,2.985,2.985,2.976,2.979,95
20161001|2016-07-01 12:30,1,2.982,2.982,2.973,2.978,140
20161001|2016-07-01 13:00,1,2.98,3.018,2.98,3.018,1157
20161001|2016-07-01 13:30,1,3.017,3.019,3.011,3.018,174
20161001|2016-07-01 14:00,1,3.02,3.022,3.019,3.019,115
20161001|2016-07-01 14:30,1,3.012,3.014,3.009,3.011,119
20161001|2016-07-01 15:00,1,3.012,3.012,3.011,3.011,5
20161001|2016-07-01 15:30,1,3.013,3.015,3.012,3.014,10
20161001|2016-07-03 17:00,5,2.96,2.96,2.915,2.93,196
20161001|2016-07-03 17:30,5,2.93,2.936,2.923,2.928,28
20161001|2016-07-03 18:00,5,2.928,2.93,2.928,2.93,28
20161001|2016-07-03 18:30,5,2.935,2.94,2.935,2.94,4
20161001|2016-07-03 19:00,5,2.94,2.94,2.936,2.939,16
20161001|2016-07-03 19:30,5,2.938,2.941,2.938,2.938,8
20161001|2016-07-03 20:00,5,2.941,2.941,2.939,2.939,6
20161001|2016-07-03 20:30,5,2.941,2.941,2.937,2.941,31
20161001|2016-07-03 21:00,5,2.94,2.941,2.939,2.939,11
20161001|2016-07-03 21:30,5,2.939,2.94,2.938,2.94,16
20161001|2016-07-03 22:00,5,2.938,2.94,2.938,2.94,4
20161001|2016-07-03 22:30,5,2.941,2.942,2.936,2.936,14
20161001|2016-07-03 23:00,5,2.931,2.931,2.93,2.93,3
20161001|2016-07-04 00:00,5,2.93,2.931,2.93,2.931,6
20161001|2016-07-04 00:30,5,2.929,2.929,2.929,2.929,1
20161001|2016-07-04 01:00,5,2.932,2.932,2.932,2.932,2
20161001|2016-07-04 02:00,5,2.929,2.934,2.929,2.934,21
20161001|2016-07-04 02:30,5,2.942,2.943,2.941,2.941,7
20161001|2016-07-04 03:30,5,2.935,2.935,2.934,2.934,4
20161001|2016-07-04 04:00,5,2.941,2.952,2.941,2.952,3
20161001|2016-07-04 04:30,5,2.954,2.956,2.951,2.951,7
20161001|2016-07-04 05:00,5,2.949,2.955,2.945,2.951,13
20161001|2016-07-04 05:30,5,2.96,2.976,2.959,2.972,29
20161001|2016-07-04 06:00,5,2.976,2.979,2.964,2.966,31
20161001|2016-07-04 06:30,5,2.958,2.962,2.958,2.96,13
20161001|2016-07-04 07:00,5,2.958,2.964,2.958,2.963,6
20161001|2016-07-04 07:30,5,2.97,2.981,2.964,2.964,27
20161001|2016-07-04 08:00,5,2.965,2.971,2.961,2.961,15
20161001|2016-07-04 08:30,5,2.964,2.964,2.936,2.936,62
20161001|2016-07-04 09:00,5,2.934,2.938,2.934,2.937,42
20161001|2016-07-04 09:30,5,2.935,2.938,2.923,2.923,44
20161001|2016-07-04 10:00,5,2.923,2.935,2.923,2.935,24
20161001|2016-07-04 10:30,5,2.935,2.936,2.927,2.927,45
20161001|2016-07-04 11:00,5,2.935,2.949,2.935,2.948,79
20161001|2016-07-04 11:30,5,2.948,2.951,2.944,2.944,62
20161001|2016-07-04 17:00,5,2.952,2.956,2.951,2.955,28
20161001|2016-07-04 17:30,5,2.96,2.96,2.96,2.96,2
20161001|2016-07-04 18:30,5,2.955,2.955,2.95,2.95,32
20161001|2016-07-04 19:00,5,2.95,2.95,2.95,2.95,21
20161001|2016-07-04 19:30,5,2.946,2.946,2.946,2.946,2
20161001|2016-07-04 20:00,5,2.948,2.948,2.948,2.948,1
20161001|2016-07-04 20:30,5,2.95,2.95,2.95,2.95,1
20161001|2016-07-04 21:00,5,2.948,2.948,2.948,2.948,1
20161001|2016-07-04 21:30,5,2.946,2.946,2.945,2.945,4
20161001|2016-07-04 22:30,5,2.95,2.95,2.95,2.95,4
20161001|2016-07-04 23:00,5,2.95,2.95,2.948,2.95,10
20161001|2016-07-04 23:30,5,2.95,2.95,2.949,2.949,38
20161001|2016-07-05 00:00,5,2.95,2.95,2.95,2.95,5
20161001|2016-07-05 01:00,5,2.95,2.95,2.945,2.945,5
20161001|2016-07-05 01:30,5,2.945,2.957,2.945,2.95,51
20161001|2016-07-05 02:00,5,2.951,2.957,2.951,2.952,21
20161001|2016-07-05 02:30,5,2.95,2.95,2.95,2.95,1
20161001|2016-07-05 03:00,5,2.949,2.951,2.945,2.95,17
20161001|2016-07-05 03:30,5,2.957,2.965,2.956,2.958,23
20161001|2016-07-05 04:00,5,2.948,2.948,2.923,2.94,54
20161001|2016-07-05 04:30,5,2.946,2.961,2.924,2.936,69
20161001|2016-07-05 05:00,5,2.935,2.957,2.935,2.957,32
20161001|2016-07-05 05:30,5,2.953,2.956,2.939,2.939,122
20161001|2016-07-05 06:00,5,2.95,2.956,2.921,2.928,157
20161001|2016-07-05 06:30,5,2.927,2.928,2.893,2.899,296
20161001|2016-07-05 07:00,5,2.897,2.9,2.887,2.893,233
20161001|2016-07-05 07:30,5,2.896,2.898,2.869,2.878,648
20161001|2016-07-05 08:00,5,2.879,2.88,2.842,2.863,1389
20161001|2016-07-05 08:30,5,2.864,2.865,2.843,2.846,858
20161001|2016-07-05 09:00,5,2.846,2.847,2.838,2.847,432
20161001|2016-07-05 09:30,5,2.846,2.848,2.825,2.835,530
20161001|2016-07-05 10:00,5,2.835,2.835,2.819,2.827,382
20161001|2016-07-05 10:30,5,2.824,2.825,2.812,2.812,561
20161001|2016-07-05 11:00,5,2.813,2.815,2.8,2.808,564
20161001|2016-07-05 11:30,5,2.808,2.812,2.801,2.811,751
20161001|2016-07-05 12:00,5,2.807,2.836,2.806,2.825,538
20161001|2016-07-05 12:30,5,2.826,2.833,2.815,2.818,617
20161001|2016-07-05 13:00,5,2.819,2.829,2.799,2.801,985
20161001|2016-07-05 13:30,5,2.802,2.806,2.798,2.799,221
20161001|2016-07-05 14:00,5,2.8,2.802,2.798,2.801,221
20161001|2016-07-05 14:30,5,2.801,2.804,2.798,2.801,323
20161001|2016-07-05 15:00,5,2.801,2.813,2.801,2.813,278
20161001|2016-07-05 15:30,5,2.814,2.82,2.813,2.817,104
20161001|2016-07-05 17:30,6,2.823,2.823,2.823,2.823,1
20161001|2016-07-05 18:00,6,2.824,2.824,2.822,2.822,8
20161001|2016-07-05 18:30,6,2.825,2.825,2.821,2.822,6
20161001|2016-07-05 19:00,6,2.823,2.823,2.823,2.823,1
20161001|2016-07-05 19:30,6,2.822,2.822,2.818,2.822,14
20161001|2016-07-05 20:00,6,2.824,2.824,2.824,2.824,4
20161001|2016-07-05 20:30,6,2.823,2.824,2.819,2.819,3
20161001|2016-07-05 21:30,6,2.822,2.823,2.822,2.822,16
20161001|2016-07-05 22:00,6,2.824,2.824,2.824,2.824,6
20161001|2016-07-05 22:30,6,2.824,2.825,2.822,2.825,13
20161001|2016-07-05 23:00,6,2.826,2.826,2.826,2.826,4
20161001|2016-07-05 23:30,6,2.824,2.825,2.824,2.825,4
20161001|2016-07-06 00:00,6,2.826,2.83,2.825,2.83,16
20161001|2016-07-06 00:30,6,2.834,2.834,2.832,2.832,4
20161001|2016-07-06 01:00,6,2.831,2.832,2.831,2.832,2
20161001|2016-07-06 01:30,6,2.831,2.833,2.831,2.833,99
20161001|2016-07-06 02:00,6,2.835,2.836,2.835,2.836,20
20161001|2016-07-06 02:30,6,2.836,2.846,2.836,2.84,46
20161001|2016-07-06 03:00,6,2.842,2.844,2.838,2.844,54
20161001|2016-07-06 03:30,6,2.845,2.846,2.841,2.841,47
20161001|2016-07-06 04:00,6,2.838,2.838,2.822,2.822,15
20161001|2016-07-06 04:30,6,2.824,2.837,2.824,2.836,6
20161001|2016-07-06 05:00,6,2.845,2.845,2.833,2.841,9
20161001|2016-07-06 05:30,6,2.841,2.843,2.814,2.814,31
20161001|2016-07-06 06:00,6,2.817,2.817,2.771,2.773,314
20161001|2016-07-06 06:30,6,2.774,2.785,2.765,2.766,159
20161001|2016-07-06 07:00,6,2.771,2.773,2.746,2.756,319
20161001|2016-07-06 07:30,6,2.756,2.773,2.746,2.758,674
20161001|2016-07-06 08:00,6,2.758,2.784,2.755,2.783,612
20161001|2016-07-06 08:30,6,2.782,2.803,2.775,2.775,925
20161001|2016-07-06 09:00,6,2.776,2.788,2.775,2.782,152
20161001|2016-07-06 09:30,6,2.785,2.803,2.783,2.802,141
20161001|2016-07-06 10:00,6,2.805,2.817,2.799,2.812,200
20161001|2016-07-06 10:30,6,2.813,2.815,2.797,2.799,408
20161001|2016-07-06 11:00,6,2.805,2.817,2.8,2.81,168
20161001|2016-07-06 11:30,6,2.811,2.834,2.81,2.826,322
20161001|2016-07-06 12:00,6,2.826,2.826,2.806,2.812,239
20161001|2016-07-06 12:30,6,2.813,2.831,2.813,2.824,285
20161001|2016-07-06 13:00,6,2.822,2.826,2.811,2.819,396
20161001|2016-07-06 13:30,6,2.818,2.825,2.818,2.821,155
20161001|2016-07-06 14:00,6,2.821,2.828,2.82,2.828,172
20161001|2016-07-06 14:30,6,2.822,2.828,2.82,2.827,115
20161001|2016-07-06 15:00,6,2.825,2.828,2.82,2.826,106
20161001|2016-07-06 15:30,6,2.825,2.833,2.825,2.833,25
20161001|2016-07-06 17:00,7,2.829,2.832,2.829,2.832,3
20161001|2016-07-06 18:00,7,2.826,2.826,2.826,2.826,1
20161001|2016-07-06 18:30,7,2.826,2.826,2.826,2.826,2
20161001|2016-07-06 19:00,7,2.822,2.822,2.82,2.82,18
20161001|2016-07-06 20:00,7,2.824,2.824,2.824,2.824,11
20161001|2016-07-06 22:30,7,2.834,2.834,2.834,2.834,1
20161001|2016-07-06 23:00,7,2.832,2.832,2.832,2.832,5
20161001|2016-07-06 23:30,7,2.832,2.832,2.83,2.83,2
20161001|2016-07-07 00:00,7,2.833,2.843,2.833,2.843,9
20161001|2016-07-07 00:30,7,2.845,2.845,2.842,2.842,2
20161001|2016-07-07 01:00,7,2.834,2.834,2.817,2.817,42
20161001|2016-07-07 01:30,7,2.817,2.825,2.815,2.815,30
20161001|2016-07-07 02:00,7,2.823,2.826,2.823,2.824,9
20161001|2016-07-07 02:30,7,2.836,2.836,2.835,2.836,5
20161001|2016-07-07 03:00,7,2.843,2.843,2.843,2.843,5
20161001|2016-07-07 03:30,7,2.843,2.843,2.839,2.841,13
20161001|2016-07-07 04:00,7,2.851,2.851,2.851,2.851,1
20161001|2016-07-07 04:30,7,2.851,2.852,2.843,2.852,6
20161001|2016-07-07 05:00,7,2.852,2.856,2.839,2.843,12
20161001|2016-07-07 05:30,7,2.835,2.835,2.824,2.827,7
20161001|2016-07-07 06:00,7,2.832,2.856,2.832,2.848,55
20161001|2016-07-07 06:30,7,2.851,2.865,2.851,2.856,34
20161001|2016-07-07 07:00,7,2.861,2.871,2.859,2.859,89
20161001|2016-07-07 07:30,7,2.858,2.864,2.85,2.85,267
20161001|2016-07-07 08:00,7,2.855,2.857,2.843,2.851,468
20161001|2016-07-07 08:30,7,2.852,2.853,2.84,2.841,707
20161001|2016-07-07 09:00,7,2.841,2.843,2.82,2.825,715
20161001|2016-07-07 09:30,7,2.829,2.858,2.805,2.816,1481
20161001|2016-07-07 10:00,7,2.816,2.816,2.771,2.78,810
20161001|2016-07-07 10:30,7,2.779,2.793,2.771,2.772,456
20161001|2016-07-07 11:00,7,2.772,2.772,2.753,2.766,942
20161001|2016-07-07 11:30,7,2.766,2.799,2.766,2.796,525
20161001|2016-07-07 12:00,7,2.795,2.801,2.783,2.8,630
20161001|2016-07-07 12:30,7,2.799,2.804,2.795,2.8,276
20161001|2016-07-07 13:00,7,2.801,2.807,2.787,2.805,599
20161001|2016-07-07 13:30,7,2.805,2.805,2.795,2.797,207
20161001|2016-07-07 14:00,7,2.798,2.798,2.796,2.797,12
20161001|2016-07-07 14:30,7,2.797,2.8,2.789,2.794,64
20161001|2016-07-07 15:00,7,2.796,2.798,2.792,2.792,125
20161001|2016-07-07 15:30,7,2.793,2.795,2.787,2.787,31
20161001|2016-07-07 17:30,8,2.789,2.789,2.789,2.789,1
20161001|2016-07-07 18:00,8,2.791,2.791,2.791,2.791,1
20161001|2016-07-07 20:00,8,2.785,2.785,2.784,2.784,2
20161001|2016-07-07 21:00,8,2.778,2.781,2.778,2.781,2
20161001|2016-07-07 23:30,8,2.788,2.788,2.788,2.788,1
20161001|2016-07-08 00:00,8,2.787,2.787,2.787,2.787,1
20161001|2016-07-08 00:30,8,2.792,2.792,2.791,2.791,2
20161001|2016-07-08 01:00,8,2.789,2.789,2.789,2.789,2
20161001|2016-07-08 02:00,8,2.788,2.794,2.788,2.794,26
20161001|2016-07-08 02:30,8,2.791,2.791,2.789,2.789,6
20161001|2016-07-08 03:00,8,2.794,2.8,2.794,2.798,5
20161001|2016-07-08 03:30,8,2.803,2.805,2.803,2.805,8
20161001|2016-07-08 04:00,8,2.81,2.81,2.787,2.787,3
20161001|2016-07-08 04:30,8,2.785,2.827,2.785,2.827,49
20161001|2016-07-08 05:00,8,2.821,2.821,2.815,2.815,18
20161001|2016-07-08 05:30,8,2.809,2.811,2.792,2.799,36
20161001|2016-07-08 06:00,8,2.798,2.799,2.794,2.798,90
20161001|2016-07-08 06:30,8,2.802,2.823,2.802,2.809,111
20161001|2016-07-08 07:00,8,2.811,2.823,2.8,2.802,98
20161001|2016-07-08 07:30,8,2.798,2.849,2.793,2.823,604
20161001|2016-07-08 08:00,8,2.823,2.839,2.815,2.815,298
20161001|2016-07-08 08:30,8,2.815,2.819,2.803,2.814,251
20161001|2016-07-08 09:00,8,2.815,2.831,2.804,2.809,253
20161001|2016-07-08 09:30,8,2.809,2.822,2.806,2.818,126
20161001|2016-07-08 10:00,8,2.819,2.82,2.807,2.812,261
20161001|2016-07-08 10:30,8,2.81,2.813,2.806,2.808,126
20161001|2016-07-08 11:00,8,2.808,2.818,2.807,2.817,86
20161001|2016-07-08 11:30,8,2.818,2.828,2.813,2.823,206
20161001|2016-07-08 12:00,8,2.822,2.829,2.817,2.82,489
20161001|2016-07-08 12:30,8,2.821,2.825,2.819,2.821,132
20161001|2016-07-08 13:00,8,2.821,2.829,2.813,2.826,750
20161001|2016-07-08 13:30,8,2.826,2.832,2.825,2.832,324
20161001|2016-07-08 14:00,8,2.833,2.838,2.829,2.837,171
20161001|2016-07-08 14:30,8,2.835,2.837,2.832,2.836,71
20161001|2016-07-08 15:00,8,2.833,2.84,2.832,2.837,54
20161001|2016-07-08 15:30,8,2.838,2.841,2.837,2.84,15
20161001|2016-07-10 17:00,11,2.845,2.855,2.841,2.848,39
20161001|2016-07-10 18:00,11,2.852,2.854,2.852,2.854,3
20161001|2016-07-10 19:00,11,2.851,2.851,2.851,2.851,1
20161001|2016-07-10 19:30,11,2.856,2.86,2.856,2.86,2
20161001|2016-07-10 20:00,11,2.86,2.862,2.86,2.862,6
20161001|2016-07-10 21:00,11,2.862,2.864,2.861,2.864,8
20161001|2016-07-10 21:30,11,2.869,2.87,2.869,2.87,9
20161001|2016-07-10 22:00,11,2.868,2.868,2.865,2.865,3
20161001|2016-07-10 23:30,11,2.859,2.861,2.859,2.861,3
20161001|2016-07-11 00:00,11,2.862,2.866,2.862,2.863,5
20161001|2016-07-11 01:00,11,2.867,2.867,2.866,2.867,5
20161001|2016-07-11 01:30,11,2.866,2.867,2.866,2.867,3
20161001|2016-07-11 02:00,11,2.867,2.882,2.867,2.876,32
20161001|2016-07-11 02:30,11,2.876,2.876,2.873,2.875,6
20161001|2016-07-11 03:00,11,2.873,2.881,2.873,2.879,33
20161001|2016-07-11 03:30,11,2.88,2.89,2.88,2.885,31
20161001|2016-07-11 04:30,11,2.886,2.886,2.884,2.885,9
20161001|2016-07-11 05:00,11,2.887,2.889,2.875,2.878,69
20161001|2016-07-11 05:30,11,2.877,2.877,2.874,2.875,15
20161001|2016-07-11 06:00,11,2.877,2.881,2.874,2.879,18
20161001|2016-07-11 06:30,11,2.876,2.876,2.859,2.864,40
20161001|2016-07-11 07:00,11,2.865,2.866,2.858,2.861,243
20161001|2016-07-11 07:30,11,2.861,2.874,2.824,2.826,479
20161001|2016-07-11 08:00,11,2.826,2.842,2.819,2.82,1143
20161001|2016-07-11 08:30,11,2.826,2.826,2.794,2.81,674
20161001|2016-07-11 09:00,11,2.81,2.818,2.8,2.8,137
20161001|2016-07-11 09:30,11,2.799,2.807,2.794,2.802,336
20161001|2016-07-11 10:00,11,2.801,2.802,2.78,2.787,741
20161001|2016-07-11 10:30,11,2.787,2.788,2.761,2.762,573
20161001|2016-07-11 11:00,11,2.761,2.768,2.757,2.757,607
20161001|2016-07-11 11:30,11,2.757,2.765,2.753,2.765,641
20161001|2016-07-11 12:00,11,2.765,2.765,2.73,2.739,1110
20161001|2016-07-11 12:30,11,2.74,2.742,2.734,2.741,714
20161001|2016-07-11 13:00,11,2.741,2.753,2.731,2.735,826
20161001|2016-07-11 13:30,11,2.734,2.747,2.734,2.746,417
20161001|2016-07-11 14:00,11,2.746,2.749,2.745,2.749,163
20161001|2016-07-11 14:30,11,2.75,2.751,2.746,2.747,141
20161001|2016-07-11 15:00,11,2.747,2.753,2.747,2.751,58
20161001|2016-07-11 15:30,11,2.752,2.753,2.748,2.748,13
20161001|2016-07-11 18:30,12,2.749,2.749,2.743,2.743,52
20161001|2016-07-11 20:00,12,2.744,2.744,2.744,2.744,1
20161001|2016-07-11 20:30,12,2.749,2.749,2.749,2.749,2
20161001|2016-07-11 21:00,12,2.746,2.746,2.745,2.745,3
20161001|2016-07-11 21:30,12,2.746,2.749,2.745,2.746,12
20161001|2016-07-11 22:30,12,2.748,2.748,2.748,2.748,1
20161001|2016-07-11 23:00,12,2.752,2.752,2.751,2.752,13
20161001|2016-07-11 23:30,12,2.751,2.751,2.751,2.751,1
20161001|2016-07-12 00:00,12,2.751,2.751,2.749,2.749,15
20161001|2016-07-12 00:30,12,2.752,2.752,2.752,2.752,1
20161001|2016-07-12 01:30,12,2.755,2.756,2.754,2.754,9
20161001|2016-07-12 02:00,12,2.754,2.756,2.754,2.756,2
20161001|2016-07-12 02:30,12,2.754,2.754,2.754,2.754,1
20161001|2016-07-12 03:30,12,2.758,2.765,2.758,2.764,45
20161001|2016-07-12 04:00,12,2.766,2.768,2.763,2.763,41
20161001|2016-07-12 04:30,12,2.761,2.777,2.761,2.775,15
20161001|2016-07-12 05:00,12,2.776,2.781,2.774,2.774,52
20161001|2016-07-12 05:30,12,2.782,2.785,2.776,2.776,93
20161001|2016-07-12 06:00,12,2.778,2.783,2.766,2.772,101
20161001|2016-07-12 06:30,12,2.77,2.776,2.766,2.775,25
20161001|2016-07-12 07:00,12,2.777,2.781,2.768,2.774,105
20161001|2016-07-12 07:30,12,2.774,2.776,2.748,2.752,698
20161001|2016-07-12 08:00,12,2.752,2.77,2.746,2.763,655
20161001|2016-07-12 08:30,12,2.762,2.769,2.754,2.756,305
20161001|2016-07-12 09:00,12,2.753,2.759,2.719,2.725,924
20161001|2016-07-12 09:30,12,2.725,2.735,2.715,2.735,1237
20161001|2016-07-12 10:00,12,2.732,2.734,2.727,2.731,1121
20161001|2016-07-12 10:30,12,2.733,2.753,2.73,2.748,814
20161001|2016-07-12 11:00,12,2.748,2.748,2.734,2.742,547
20161001|2016-07-12 11:30,12,2.742,2.762,2.74,2.758,773
20161001|2016-07-12 12:00,12,2.761,2.761,2.752,2.752,303
20161001|2016-07-12 12:30,12,2.754,2.766,2.749,2.752,669
20161001|2016-07-12 13:00,12,2.753,2.756,2.744,2.746,642
20161001|2016-07-12 13:30,12,2.746,2.749,2.744,2.747,200
20161001|2016-07-12 14:00,12,2.748,2.754,2.748,2.754,38
20161001|2016-07-12 14:30,12,2.753,2.755,2.752,2.754,41
20161001|2016-07-12 15:00,12,2.755,2.757,2.752,2.753,49
20161001|2016-07-12 15:30,12,2.752,2.756,2.752,2.752,15
20161001|2016-07-12 19:00,13,2.754,2.754,2.754,2.754,1
20161001|2016-07-12 20:30,13,2.75,2.75,2.75,2.75,25
20161001|2016-07-12 21:30,13,2.75,2.75,2.75,2.75,1
20161001|2016-07-12 22:00,13,2.749,2.749,2.749,2.749,1
20161001|2016-07-12 23:30,13,2.743,2.743,2.743,2.743,3
20161001|2016-07-13 00:00,13,2.747,2.747,2.747,2.747,2
20161001|2016-07-13 01:00,13,2.747,2.76,2.747,2.756,8
20161001|2016-07-13 01:30,13,2.748,2.749,2.745,2.747,11
20161001|2016-07-13 02:00,13,2.744,2.75,2.744,2.75,2
20161001|2016-07-13 03:00,13,2.751,2.771,2.751,2.761,35
20161001|2016-07-13 03:30,13,2.762,2.764,2.759,2.764,6
20161001|2016-07-13 04:00,13,2.77,2.775,2.77,2.771,26
20161001|2016-07-13 05:00,13,2.775,2.789,2.775,2.788,26
20161001|2016-07-13 05:30,13,2.79,2.798,2.785,2.794,60
20161001|2016-07-13 06:00,13,2.796,2.797,2.79,2.79,15
20161001|2016-07-13 06:30,13,2.788,2.791,2.788,2.791,17
20161001|2016-07-13 07:00,13,2.789,2.795,2.785,2.791,217
20161001|2016-07-13 07:30,13,2.791,2.804,2.786,2.803,263
20161001|2016-07-13 08:00,13,2.802,2.807,2.767,2.77,818
20161001|2016-07-13 08:30,13,2.768,2.782,2.762,2.765,651
20161001|2016-07-13 09:00,13,2.766,2.772,2.758,2.766,627
20161001|2016-07-13 09:30,13,2.766,2.766,2.738,2.744,1176
20161001|2016-07-13 10:00,13,2.741,2.749,2.731,2.74,457
20161001|2016-07-13 10:30,13,2.741,2.741,2.723,2.731,643
20161001|2016-07-13 11:00,13,2.732,2.733,2.711,2.723,728
20161001|2016-07-13 11:30,13,2.721,2.737,2.714,2.735,624
20161001|2016-07-13 12:00,13,2.735,2.76,2.732,2.753,572
20161001|2016-07-13 12:30,13,2.753,2.759,2.745,2.749,600
20161001|2016-07-13 13:00,13,2.747,2.752,2.739,2.75,731
20161001|2016-07-13 13:30,13,2.75,2.753,2.746,2.752,402
20161001|2016-07-13 14:00,13,2.752,2.756,2.751,2.755,75
20161001|2016-07-13 14:30,13,2.752,2.759,2.752,2.755,91
20161001|2016-07-13 15:00,13,2.757,2.761,2.757,2.761,24
20161001|2016-07-13 15:30,13,2.76,2.76,2.756,2.756,27
20161001|2016-07-13 17:00,14,2.765,2.767,2.765,2.767,2
20161001|2016-07-13 17:30,14,2.765,2.766,2.765,2.766,2
20161001|2016-07-13 18:00,14,2.765,2.765,2.765,2.765,1
20161001|2016-07-13 18:30,14,2.764,2.764,2.761,2.761,2
20161001|2016-07-13 19:00,14,2.763,2.763,2.763,2.763,2
20161001|2016-07-13 22:00,14,2.766,2.766,2.766,2.766,1
20161001|2016-07-13 22:30,14,2.77,2.77,2.77,2.77,1
20161001|2016-07-13 23:00,14,2.763,2.763,2.763,2.763,3
20161001|2016-07-13 23:30,14,2.764,2.764,2.764,2.764,1
20161001|2016-07-14 00:00,14,2.766,2.769,2.766,2.769,4
20161001|2016-07-14 00:30,14,2.768,2.768,2.767,2.767,3
20161001|2016-07-14 01:00,14,2.767,2.767,2.765,2.765,3
20161001|2016-07-14 01:30,14,2.764,2.764,2.764,2.764,2
20161001|2016-07-14 02:00,14,2.764,2.771,2.764,2.765,22
20161001|2016-07-14 02:30,14,2.766,2.766,2.754,2.754,12
20161001|2016-07-14 03:00,14,2.762,2.762,2.756,2.756,5
20161001|2016-07-14 03:30,14,2.758,2.761,2.755,2.761,6
20161001|2016-07-14 04:00,14,2.761,2.771,2.759,2.767,18
20161001|2016-07-14 04:30,14,2.763,2.773,2.763,2.772,87
20161001|2016-07-14 05:00,14,2.776,2.78,2.754,2.754,21
20161001|2016-07-14 05:30,14,2.753,2.758,2.749,2.749,60
20161001|2016-07-14 06:00,14,2.746,2.764,2.746,2.764,45
20161001|2016-07-14 06:30,14,2.763,2.779,2.763,2.778,175
20161001|2016-07-14 07:00,14,2.781,2.781,2.769,2.78,33
20161001|2016-07-14 07:30,14,2.78,2.781,2.763,2.771,79
20161001|2016-07-14 08:00,14,2.77,2.77,2.75,2.751,868
20161001|2016-07-14 08:30,14,2.753,2.754,2.748,2.753,779
20161001|2016-07-14 09:00,14,2.753,2.761,2.75,2.756,337
20161001|2016-07-14 09:30,14,2.756,2.781,2.73,2.741,1505
20161001|2016-07-14 10:00,14,2.739,2.745,2.727,2.729,500
20161001|2016-07-14 10:30,14,2.729,2.736,2.726,2.733,405
20161001|2016-07-14 11:00,14,2.73,2.757,2.729,2.749,552
20161001|2016-07-14 11:30,14,2.751,2.761,2.74,2.759,502
20161001|2016-07-14 12:00,14,2.76,2.763,2.754,2.757,487
20161001|2016-07-14 12:30,14,2.756,2.762,2.753,2.753,399
20161001|2016-07-14 13:00,14,2.754,2.755,2.743,2.75,654
20161001|2016-07-14 13:30,14,2.75,2.752,2.743,2.75,171
20161001|2016-07-14 14:00,14,2.75,2.752,2.748,2.751,66
20161001|2016-07-14 14:30,14,2.753,2.756,2.749,2.756,79
20161001|2016-07-14 15:00,14,2.755,2.756,2.753,2.755,13
20161001|2016-07-14 15:30,14,2.753,2.753,2.749,2.752,23
20161001|2016-07-14 17:00,15,2.75,2.751,2.749,2.749,12
20161001|2016-07-14 18:00,15,2.749,2.749,2.749,2.749,3
20161001|2016-07-14 19:00,15,2.749,2.749,2.749,2.749,2
20161001|2016-07-14 19:30,15,2.749,2.749,2.747,2.747,5
20161001|2016-07-14 21:00,15,2.746,2.747,2.746,2.747,2
20161001|2016-07-14 21:30,15,2.749,2.749,2.749,2.749,1
20161001|2016-07-14 22:00,15,2.752,2.752,2.752,2.752,1
20161001|2016-07-14 23:00,15,2.744,2.746,2.744,2.746,2
20161001|2016-07-14 23:30,15,2.746,2.746,2.745,2.745,2
20161001|2016-07-15 00:00,15,2.743,2.743,2.729,2.732,33
20161001|2016-07-15 00:30,15,2.732,2.732,2.732,2.732,1
20161001|2016-07-15 01:00,15,2.732,2.734,2.729,2.734,10
20161001|2016-07-15 01:30,15,2.732,2.734,2.732,2.734,2
20161001|2016-07-15 02:00,15,2.735,2.737,2.735,2.737,7
20161001|2016-07-15 02:30,15,2.731,2.731,2.731,2.731,1
20161001|2016-07-15 03:00,15,2.73,2.73,2.726,2.729,19
20161001|2016-07-15 03:30,15,2.729,2.73,2.726,2.73,15
20161001|2016-07-15 04:00,15,2.73,2.732,2.729,2.729,10
20161001|2016-07-15 05:00,15,2.732,2.746,2.732,2.746,18
20161001|2016-07-15 05:30,15,2.744,2.744,2.733,2.733,10
20161001|2016-07-15 06:00,15,2.73,2.739,2.729,2.738,22
20161001|2016-07-15 06:30,15,2.733,2.737,2.731,2.737,14
20161001|2016-07-15 07:00,15,2.73,2.73,2.696,2.708,366
20161001|2016-07-15 07:30,15,2.708,2.717,2.702,2.712,544
20161001|2016-07-15 08:00,15,2.713,2.714,2.703,2.708,448
20161001|2016-07-15 08:30,15,2.706,2.724,2.695,2.709,425
20161001|2016-07-15 09:00,15,2.709,2.711,2.699,2.711,398
20161001|2016-07-15 09:30,15,2.711,2.716,2.708,2.716,212
20161001|2016-07-15 10:00,15,2.716,2.72,2.713,2.714,363
20161001|2016-07-15 10:30,15,2.714,2.745,2.709,2.742,582
20161001|2016-07-15 11:00,15,2.74,2.798,2.74,2.784,1689
20161001|2016-07-15 11:30,15,2.785,2.785,2.768,2.768,888
20161001|2016-07-15 12:00,15,2.767,2.772,2.762,2.772,241
20161001|2016-07-15 12:30,15,2.77,2.775,2.763,2.766,309
20161001|2016-07-15 13:00,15,2.766,2.782,2.763,2.772,847
20161001|2016-07-15 13:30,15,2.771,2.775,2.769,2.771,92
20161001|2016-07-15 14:00,15,2.769,2.771,2.765,2.771,42
20161001|2016-07-15 14:30,15,2.772,2.773,2.767,2.768,26
20161001|2016-07-15 15:00,15,2.769,2.772,2.767,2.768,30
20161001|2016-07-15 15:30,15,2.768,2.774,2.768,2.77,13
20161001|2016-07-17 17:00,18,2.792,2.809,2.79,2.791,259
20161001|2016-07-17 17:30,18,2.791,2.792,2.785,2.785,40
20161001|2016-07-17 19:00,18,2.793,2.798,2.793,2.798,4
20161001|2016-07-17 21:00,18,2.794,2.794,2.794,2.794,1
20161001|2016-07-17 22:00,18,2.793,2.793,2.793,2.793,2
20161001|2016-07-17 23:00,18,2.792,2.792,2.792,2.792,1
20161001|2016-07-18 00:00,18,2.792,2.792,2.79,2.79,13
20161001|2016-07-18 01:00,18,2.791,2.797,2.79,2.797,8
20161001|2016-07-18 01:30,18,2.798,2.808,2.798,2.808,8
20161001|2016-07-18 02:00,18,2.808,2.808,2.799,2.801,4
20161001|2016-07-18 02:30,18,2.801,2.809,2.801,2.805,15
20161001|2016-07-18 03:00,18,2.806,2.806,2.802,2.802,2
20161001|2016-07-18 03:30,18,2.799,2.801,2.797,2.801,17
20161001|2016-07-18 04:00,18,2.799,2.802,2.797,2.802,10
20161001|2016-07-18 04:30,18,2.804,2.806,2.804,2.806,2
20161001|2016-07-18 05:00,18,2.807,2.808,2.793,2.793,26
20161001|2016-07-18 05:30,18,2.795,2.796,2.785,2.787,87
20161001|2016-07-18 06:00,18,2.793,2.793,2.784,2.789,52
20161001|2016-07-18 06:30,18,2.789,2.792,2.776,2.782,71
20161001|2016-07-18 07:00,18,2.775,2.794,2.76,2.792,343
20161001|2016-07-18 07:30,18,2.791,2.798,2.787,2.787,478
20161001|2016-07-18 08:00,18,2.787,2.795,2.778,2.778,526
20161001|2016-07-18 08:30,18,2.777,2.78,2.758,2.767,585
20161001|2016-07-18 09:00,18,2.767,2.782,2.766,2.774,254
20161001|2016-07-18 09:30,18,2.776,2.778,2.761,2.769,114
20161001|2016-07-18 10:00,18,2.768,2.769,2.76,2.764,102
20161001|2016-07-18 10:30,18,2.765,2.767,2.758,2.766,148
20161001|2016-07-18 11:00,18,2.766,2.779,2.757,2.77,349
20161001|2016-07-18 11:30,18,2.768,2.777,2.763,2.767,117
20161001|2016-07-18 12:00,18,2.767,2.775,2.763,2.77,176
20161001|2016-07-18 12:30,18,2.769,2.771,2.747,2.749,499
20161001|2016-07-18 13:00,18,2.749,2.751,2.728,2.737,712
20161001|2016-07-18 13:30,18,2.737,2.746,2.737,2.743,307
20161001|2016-07-18 14:00,18,2.741,2.743,2.739,2.74,216
20161001|2016-07-18 14:30,18,2.744,2.744,2.741,2.744,37
20161001|2016-07-18 15:00,18,2.743,2.749,2.743,2.749,86
20161001|2016-07-18 15:30,18,2.748,2.748,2.74,2.744,12
20161001|2016-07-18 17:00,19,2.747,2.747,2.747,2.747,2
20161001|2016-07-18 17:30,19,2.748,2.748,2.748,2.748,1
20161001|2016-07-18 18:30,19,2.747,2.748,2.746,2.746,4
20161001|2016-07-18 19:30,19,2.752,2.752,2.751,2.751,3
20161001|2016-07-18 20:00,19,2.749,2.749,2.749,2.749,1
20161001|2016-07-18 21:00,19,2.745,2.745,2.745,2.745,1
20161001|2016-07-18 21:30,19,2.744,2.744,2.744,2.744,1
20161001|2016-07-18 23:00,19,2.735,2.735,2.735,2.735,7
20161001|2016-07-18 23:30,19,2.738,2.738,2.728,2.728,3
20161001|2016-07-19 00:00,19,2.742,2.743,2.742,2.743,5
20161001|2016-07-19 00:30,19,2.741,2.741,2.741,2.741,1
20161001|2016-07-19 01:00,19,2.748,2.75,2.748,2.75,28
20161001|2016-07-19 01:30,19,2.746,2.746,2.746,2.746,1
20161001|2016-07-19 02:30,19,2.74,2.742,2.731,2.742,20
20161001|2016-07-19 03:00,19,2.746,2.746,2.742,2.742,2
20161001|2016-07-19 03:30,19,2.748,2.764,2.748,2.764,13
20161001|2016-07-19 04:00,19,2.766,2.767,2.764,2.767,3
20161001|2016-07-19 04:30,19,2.766,2.766,2.765,2.765,5
20161001|2016-07-19 05:00,19,2.769,2.775,2.768,2.773,8
20161001|2016-07-19 05:30,19,2.774,2.777,2.773,2.774,6
20161001|2016-07-19 06:00,19,2.776,2.788,2.776,2.788,279
20161001|2016-07-19 06:30,19,2.789,2.794,2.782,2.791,301
20161001|2016-07-19 07:00,19,2.787,2.787,2.777,2.784,407
20161001|2016-07-19 07:30,19,2.779,2.788,2.769,2.771,535
20161001|2016-07-19 08:00,19,2.771,2.782,2.766,2.77,741
20161001|2016-07-19 08:30,19,2.77,2.773,2.76,2.766,415
20161001|2016-07-19 09:00,19,2.763,2.771,2.757,2.77,479
20161001|2016-07-19 09:30,19,2.77,2.77,2.75,2.755,644
20161001|2016-07-19 10:00,19,2.755,2.764,2.745,2.746,449
20161001|2016-07-19 10:30,19,2.745,2.746,2.733,2.74,505
20161001|2016-07-19 11:00,19,2.741,2.747,2.734,2.743,346
20161001|2016-07-19 11:30,19,2.743,2.748,2.731,2.738,194
20161001|2016-07-19 12:00,19,2.738,2.742,2.734,2.734,123
20161001|2016-07-19 12:30,19,2.734,2.738,2.73,2.731,281
20161001|2016-07-19 13:00,19,2.729,2.732,2.725,2.732,737
20161001|2016-07-19 13:30,19,2.731,2.733,2.729,2.731,415
20161001|2016-07-19 14:00,19,2.731,2.741,2.731,2.739,116
20161001|2016-07-19 14:30,19,2.741,2.741,2.736,2.736,76
20161001|2016-07-19 15:00,19,2.738,2.744,2.738,2.744,25
20161001|2016-07-19 15:30,19,2.743,2.744,2.725,2.729,73
20161001|2016-07-19 17:00,20,2.735,2.735,2.735,2.735,2
20161001|2016-07-19 19:00,20,2.735,2.735,2.735,2.735,1
20161001|2016-07-19 19:30,20,2.73,2.73,2.73,2.73,3
20161001|2016-07-19 20:30,20,2.729,2.729,2.729,2.729,1
20161001|2016-07-19 22:30,20,2.727,2.727,2.726,2.726,3
20161001|2016-07-19 23:00,20,2.726,2.726,2.726,2.726,1
20161001|2016-07-20 01:30,20,2.729,2.729,2.725,2.725,13
20161001|2016-07-20 02:00,20,2.731,2.731,2.731,2.731,2
20161001|2016-07-20 02:30,20,2.728,2.732,2.728,2.732,4
20161001|2016-07-20 03:00,20,2.73,2.73,2.729,2.73,3
20161001|2016-07-20 03:30,20,2.729,2.729,2.729,2.729,1
20161001|2016-07-20 04:00,20,2.735,2.735,2.731,2.731,16
20161001|2016-07-20 04:30,20,2.733,2.733,2.731,2.731,7
20161001|2016-07-20 05:00,20,2.733,2.736,2.731,2.731,20
20161001|2016-07-20 05:30,20,2.729,2.729,2.718,2.718,55
20161001|2016-07-20 06:00,20,2.718,2.718,2.7,2.704,121
20161001|2016-07-20 06:30,20,2.704,2.704,2.69,2.699,118
20161001|2016-07-20 07:00,20,2.695,2.708,2.695,2.706,98
20161001|2016-07-20 07:30,20,2.707,2.707,2.687,2.687,516
20161001|2016-07-20 08:00,20,2.69,2.69,2.668,2.673,1617
20161001|2016-07-20 08:30,20,2.674,2.674,2.663,2.672,1049
20161001|2016-07-20 09:00,20,2.672,2.69,2.671,2.69,961
20161001|2016-07-20 09:30,20,2.691,2.706,2.688,2.692,597
20161001|2016-07-20 10:00,20,2.691,2.695,2.685,2.686,200
20161001|2016-07-20 10:30,20,2.686,2.689,2.677,2.678,488
20161001|2016-07-20 11:00,20,2.677,2.678,2.669,2.676,166
20161001|2016-07-20 11:30,20,2.677,2.688,2.674,2.684,270
20161001|2016-07-20 12:00,20,2.684,2.684,2.672,2.678,116
20161001|2016-07-20 12:30,20,2.678,2.679,2.67,2.672,111
20161001|2016-07-20 13:00,20,2.671,2.671,2.66,2.66,1517
20161001|2016-07-20 13:30,20,2.661,2.665,2.66,2.664,405
20161001|2016-07-20 14:00,20,2.665,2.668,2.665,2.666,93
20161001|2016-07-20 14:30,20,2.666,2.669,2.662,2.663,268
20161001|2016-07-20 15:00,20,2.662,2.663,2.66,2.66,299
20161001|2016-07-20 15:30,20,2.66,2.662,2.652,2.652,144
20161001|2016-07-20 17:00,21,2.663,2.666,2.66,2.66,4
20161001|2016-07-20 19:00,21,2.665,2.665,2.658,2.658,4
20161001|2016-07-20 19:30,21,2.649,2.65,2.646,2.65,12
20161001|2016-07-20 21:00,21,2.651,2.651,2.651,2.651,1
20161001|2016-07-20 21:30,21,2.65,2.65,2.65,2.65,1
20161001|2016-07-20 22:00,21,2.649,2.649,2.649,2.649,1
20161001|2016-07-20 23:00,21,2.649,2.649,2.649,2.649,2
20161001|2016-07-20 23:30,21,2.65,2.651,2.647,2.647,3
20161001|2016-07-21 00:00,21,2.649,2.649,2.648,2.648,5
20161001|2016-07-21 00:30,21,2.648,2.65,2.647,2.65,16
20161001|2016-07-21 01:00,21,2.65,2.65,2.648,2.649,80
20161001|2016-07-21 01:30,21,2.648,2.651,2.648,2.65,26
20161001|2016-07-21 02:00,21,2.65,2.652,2.648,2.649,53
20161001|2016-07-21 02:30,21,2.648,2.65,2.647,2.648,56
20161001|2016-07-21 03:00,21,2.649,2.649,2.647,2.648,8
20161001|2016-07-21 03:30,21,2.646,2.647,2.637,2.645,33
20161001|2016-07-21 04:00,21,2.643,2.643,2.634,2.637,17
20161001|2016-07-21 04:30,21,2.635,2.636,2.633,2.636,5
20161001|2016-07-21 05:00,21,2.634,2.634,2.632,2.634,4
20161001|2016-07-21 05:30,21,2.634,2.653,2.634,2.65,37
20161001|2016-07-21 06:00,21,2.652,2.674,2.652,2.67,119
20161001|2016-07-21 06:30,21,2.67,2.67,2.653,2.661,118
20161001|2016-07-21 07:00,21,2.665,2.674,2.656,2.658,125
20161001|2016-07-21 07:30,21,2.659,2.67,2.659,2.667,96
20161001|2016-07-21 08:00,21,2.666,2.674,2.655,2.657,521
20161001|2016-07-21 08:30,21,2.661,2.661,2.648,2.659,409
20161001|2016-07-21 09:00,21,2.658,2.672,2.657,2.665,658
20161001|2016-07-21 09:30,21,2.665,2.706,2.665,2.681,1819
20161001|2016-07-21 10:00,21,2.681,2.697,2.679,2.692,548
20161001|2016-07-21 10:30,21,2.692,2.707,2.691,2.693,479
20161001|2016-07-21 11:00,21,2.694,2.7,2.675,2.677,263
20161001|2016-07-21 11:30,21,2.676,2.679,2.668,2.677,546
20161001|2016-07-21 12:00,21,2.676,2.679,2.665,2.674,836
20161001|2016-07-21 12:30,21,2.674,2.698,2.673,2.695,207
20161001|2016-07-21 13:00,21,2.694,2.703,2.688,2.695,688
20161001|2016-07-21 13:30,21,2.695,2.698,2.693,2.695,179
20161001|2016-07-21 14:00,21,2.694,2.697,2.694,2.696,22
20161001|2016-07-21 14:30,21,2.697,2.699,2.696,2.696,34
20161001|2016-07-21 15:00,21,2.696,2.701,2.695,2.701,36
20161001|2016-07-21 15:30,21,2.701,2.702,2.697,2.702,12
20161001|2016-07-21 17:00,22,2.698,2.701,2.697,2.698,6
20161001|2016-07-21 18:00,22,2.697,2.697,2.693,2.695,65
20161001|2016-07-21 18:30,22,2.696,2.699,2.694,2.694,27
20161001|2016-07-21 20:00,22,2.677,2.682,2.677,2.677,8
20161001|2016-07-21 20:30,22,2.68,2.682,2.68,2.682,2
20161001|2016-07-21 23:30,22,2.677,2.679,2.677,2.679,11
20161001|2016-07-22 00:00,22,2.68,2.682,2.68,2.68,3
20161001|2016-07-22 00:30,22,2.684,2.686,2.684,2.686,2
20161001|2016-07-22 01:00,22,2.68,2.68,2.68,2.68,2
20161001|2016-07-22 01:30,22,2.692,2.698,2.685,2.685,11
20161001|2016-07-22 02:00,22,2.682,2.687,2.672,2.687,50
20161001|2016-07-22 02:30,22,2.682,2.684,2.681,2.681,5
20161001|2016-07-22 03:00,22,2.677,2.679,2.677,2.678,7
20161001|2016-07-22 03:30,22,2.677,2.691,2.677,2.691,2
20161001|2016-07-22 04:00,22,2.691,2.695,2.691,2.695,2
20161001|2016-07-22 04:30,22,2.697,2.697,2.696,2.696,6
20161001|2016-07-22 05:00,22,2.697,2.719,2.697,2.715,38
20161001|2016-07-22 05:30,22,2.716,2.726,2.716,2.719,27
20161001|2016-07-22 06:00,22,2.719,2.729,2.713,2.726,155
20161001|2016-07-22 06:30,22,2.726,2.728,2.72,2.725,116
20161001|2016-07-22 07:00,22,2.727,2.751,2.727,2.731,319
20161001|2016-07-22 07:30,22,2.729,2.736,2.728,2.731,297
20161001|2016-07-22 08:00,22,2.732,2.777,2.73,2.768,1598
20161001|2016-07-22 08:30,22,2.768,2.797,2.767,2.787,1123
20161001|2016-07-22 09:00,22,2.789,2.796,2.778,2.778,746
20161001|2016-07-22 09:30,22,2.777,2.784,2.774,2.782,370
20161001|2016-07-22 10:00,22,2.782,2.792,2.779,2.783,520
20161001|2016-07-22 10:30,22,2.783,2.786,2.778,2.78,194
20161001|2016-07-22 11:00,22,2.78,2.785,2.778,2.779,158
20161001|2016-07-22 11:30,22,2.78,2.796,2.78,2.781,262
20161001|2016-07-22 12:00,22,2.785,2.79,2.778,2.79,292
20161001|2016-07-22 12:30,22,2.791,2.801,2.788,2.795,391
20161001|2016-07-22 13:00,22,2.795,2.795,2.776,2.78,1286
20161001|2016-07-22 13:30,22,2.78,2.784,2.778,2.784,184
20161001|2016-07-22 14:00,22,2.784,2.785,2.78,2.783,61
20161001|2016-07-22 14:30,22,2.782,2.785,2.78,2.78,28
20161001|2016-07-22 15:00,22,2.782,2.787,2.779,2.787,125
20161001|2016-07-22 15:30,22,2.786,2.79,2.783,2.79,38
20161001|2016-07-24 17:00,25,2.779,2.795,2.779,2.793,41
20161001|2016-07-24 17:30,25,2.793,2.817,2.793,2.807,40
20161001|2016-07-24 18:00,25,2.807,2.814,2.793,2.8,71
20161001|2016-07-24 18:30,25,2.801,2.801,2.799,2.8,33
20161001|2016-07-24 19:00,25,2.798,2.802,2.798,2.802,7
20161001|2016-07-24 20:00,25,2.8,2.8,2.799,2.799,3
20161001|2016-07-24 20:30,25,2.801,2.802,2.801,2.802,14
20161001|2016-07-24 21:00,25,2.802,2.803,2.797,2.799,56
20161001|2016-07-24 21:30,25,2.797,2.797,2.794,2.794,3
20161001|2016-07-24 22:30,25,2.795,2.795,2.795,2.795,2
20161001|2016-07-24 23:30,25,2.803,2.803,2.803,2.803,3
20161001|2016-07-25 01:00,25,2.798,2.799,2.797,2.799,5
20161001|2016-07-25 02:00,25,2.799,2.801,2.799,2.801,2
20161001|2016-07-25 02:30,25,2.801,2.807,2.8,2.805,15
20161001|2016-07-25 03:00,25,2.803,2.803,2.8,2.8,3
20161001|2016-07-25 03:30,25,2.803,2.807,2.803,2.804,17
20161001|2016-07-25 04:00,25,2.802,2.802,2.798,2.798,14
20161001|2016-07-25 04:30,25,2.804,2.813,2.804,2.813,8
20161001|2016-07-25 05:00,25,2.809,2.809,2.798,2.805,19
20161001|2016-07-25 05:30,25,2.805,2.806,2.799,2.803,63
20161001|2016-07-25 06:00,25,2.798,2.798,2.787,2.791,226
20161001|2016-07-25 06:30,25,2.79,2.809,2.79,2.802,219
20161001|2016-07-25 07:00,25,2.801,2.802,2.771,2.781,290
20161001|2016-07-25 07:30,25,2.782,2.787,2.77,2.779,324
20161001|2016-07-25 08:00,25,2.778,2.805,2.77,2.788,1009
20161001|2016-07-25 08:30,25,2.788,2.788,2.757,2.76,1013
20161001|2016-07-25 09:00,25,2.761,2.762,2.747,2.749,612
20161001|2016-07-25 09:30,25,2.75,2.779,2.75,2.769,910
20161001|2016-07-25 10:00,25,2.769,2.769,2.757,2.759,487
20161001|2016-07-25 10:30,25,2.759,2.76,2.749,2.752,406
20161001|2016-07-25 11:00,25,2.751,2.762,2.748,2.755,320
20161001|2016-07-25 11:30,25,2.755,2.756,2.739,2.745,594
20161001|2016-07-25 12:00,25,2.745,2.752,2.741,2.746,346
20161001|2016-07-25 12:30,25,2.748,2.759,2.748,2.755,309
20161001|2016-07-25 13:00,25,2.754,2.771,2.748,2.754,1175
20161001|2016-07-25 13:30,25,2.754,2.76,2.745,2.746,439
20161001|2016-07-25 14:00,25,2.746,2.75,2.742,2.75,138
20161001|2016-07-25 14:30,25,2.75,2.754,2.749,2.753,136
20161001|2016-07-25 15:00,25,2.753,2.755,2.749,2.749,29
20161001|2016-07-25 15:30,25,2.749,2.749,2.742,2.744,28
20161001|2016-07-25 17:00,26,2.749,2.749,2.749,2.749,2
20161001|2016-07-25 17:30,26,2.744,2.744,2.743,2.743,3
20161001|2016-07-25 18:30,26,2.737,2.756,2.715,2.756,25
20161001|2016-07-25 19:00,26,2.768,2.778,2.731,2.736,45
20161001|2016-07-25 19:30,26,2.748,2.754,2.722,2.727,7
20161001|2016-07-25 20:00,26,2.728,2.728,2.728,2.728,1
20161001|2016-07-25 20:30,26,2.728,2.728,2.728,2.728,1
20161001|2016-07-25 21:00,26,2.729,2.729,2.727,2.727,8
20161001|2016-07-25 21:30,26,2.727,2.728,2.726,2.726,11
20161001|2016-07-25 22:30,26,2.729,2.729,2.726,2.726,6
20161001|2016-07-25 23:00,26,2.722,2.723,2.722,2.723,8
20161001|2016-07-25 23:30,26,2.727,2.727,2.727,2.727,3
20161001|2016-07-26 00:00,26,2.728,2.728,2.722,2.724,10
20161001|2016-07-26 00:30,26,2.725,2.725,2.725,2.725,2
20161001|2016-07-26 01:30,26,2.721,2.724,2.721,2.724,3
20161001|2016-07-26 02:00,26,2.721,2.723,2.721,2.723,2
20161001|2016-07-26 03:00,26,2.72,2.72,2.714,2.716,46
20161001|2016-07-26 03:30,26,2.72,2.729,2.72,2.729,60
20161001|2016-07-26 04:00,26,2.719,2.738,2.719,2.738,51
20161001|2016-07-26 04:30,26,2.729,2.729,2.729,2.729,1
20161001|2016-07-26 05:00,26,2.726,2.751,2.724,2.748,73
20161001|2016-07-26 05:30,26,2.746,2.746,2.732,2.735,37
20161001|2016-07-26 06:00,26,2.732,2.734,2.729,2.73,35
20161001|2016-07-26 06:30,26,2.731,2.731,2.712,2.72,393
20161001|2016-07-26 07:00,26,2.718,2.73,2.716,2.719,379
20161001|2016-07-26 07:30,26,2.718,2.719,2.711,2.717,408
20161001|2016-07-26 08:00,26,2.716,2.716,2.698,2.711,1627
20161001|2016-07-26 08:30,26,2.711,2.711,2.696,2.703,994
20161001|2016-07-26 09:00,26,2.704,2.727,2.7,2.719,1448
20161001|2016-07-26 09:30,26,2.719,2.733,2.711,2.728,1070
20161001|2016-07-26 10:00,26,2.725,2.729,2.714,2.716,934
20161001|2016-07-26 10:30,26,2.716,2.744,2.715,2.74,1481
20161001|2016-07-26 11:00,26,2.74,2.758,2.737,2.752,792
20161001|2016-07-26 11:30,26,2.752,2.761,2.729,2.73,763
20161001|2016-07-26 12:00,26,2.729,2.741,2.729,2.737,561
20161001|2016-07-26 12:30,26,2.737,2.737,2.723,2.729,583
20161001|2016-07-26 13:00,26,2.73,2.734,2.715,2.725,1007
20161001|2016-07-26 13:30,26,2.725,2.73,2.717,2.72,540
20161001|2016-07-26 14:00,26,2.721,2.721,2.718,2.72,142
20161001|2016-07-26 14:30,26,2.719,2.719,2.713,2.714,159
20161001|2016-07-26 15:00,26,2.713,2.713,2.705,2.71,127
20161001|2016-07-26 15:30,26,2.706,2.71,2.704,2.706,104
20161001|2016-07-26 17:00,27,2.696,2.704,2.696,2.703,139
20161001|2016-07-26 17:30,27,2.698,2.7,2.698,2.7,65
20161001|2016-07-26 18:30,27,2.699,2.699,2.699,2.699,1
20161001|2016-07-26 19:00,27,2.702,2.702,2.701,2.701,17
20161001|2016-07-26 19:30,27,2.7,2.7,2.7,2.7,1
20161001|2016-07-26 20:00,27,2.697,2.697,2.697,2.697,19
20161001|2016-07-26 20:30,27,2.695,2.697,2.694,2.697,20
20161001|2016-07-26 21:00,27,2.697,2.697,2.697,2.697,6
20161001|2016-07-26 21:30,27,2.699,2.699,2.699,2.699,3
20161001|2016-07-26 22:00,27,2.701,2.701,2.7,2.701,30
20161001|2016-07-26 22:30,27,2.699,2.7,2.699,2.7,26
20161001|2016-07-26 23:30,27,2.703,2.703,2.703,2.703,1
20161001|2016-07-27 00:00,27,2.702,2.702,2.699,2.7,5
20161001|2016-07-27 01:00,27,2.701,2.703,2.701,2.703,4
20161001|2016-07-27 01:30,27,2.704,2.705,2.704,2.705,6
20161001|2016-07-27 02:00,27,2.7,2.7,2.694,2.694,64
20161001|2016-07-27 02:30,27,2.694,2.698,2.693,2.698,10
20161001|2016-07-27 03:00,27,2.697,2.697,2.692,2.692,10
20161001|2016-07-27 03:30,27,2.692,2.695,2.692,2.695,80
20161001|2016-07-27 04:00,27,2.695,2.698,2.695,2.696,17
20161001|2016-07-27 04:30,27,2.696,2.696,2.692,2.694,17
20161001|2016-07-27 05:00,27,2.694,2.7,2.694,2.7,8
20161001|2016-07-27 05:30,27,2.695,2.701,2.695,2.7,23
20161001|2016-07-27 06:00,27,2.7,2.706,2.698,2.7,73
20161001|2016-07-27 06:30,27,2.698,2.711,2.696,2.698,144
20161001|2016-07-27 07:00,27,2.7,2.717,2.698,2.71,372
20161001|2016-07-27 07:30,27,2.708,2.731,2.708,2.727,579
20161001|2016-07-27 08:00,27,2.728,2.752,2.723,2.745,1090
20161001|2016-07-27 08:30,27,2.746,2.747,2.731,2.745,1001
20161001|2016-07-27 09:00,27,2.746,2.763,2.746,2.756,1188
20161001|2016-07-27 09:30,27,2.756,2.757,2.738,2.74,994
20161001|2016-07-27 10:00,27,2.741,2.757,2.739,2.753,803
20161001|2016-07-27 10:30,27,2.752,2.761,2.745,2.747,632
20161001|2016-07-27 11:00,27,2.748,2.75,2.729,2.729,573
20161001|2016-07-27 11:30,27,2.729,2.729,2.719,2.725,735
20161001|2016-07-27 12:00,27,2.726,2.737,2.711,2.716,1207
20161001|2016-07-27 12:30,27,2.715,2.729,2.714,2.715,638
20161001|2016-07-27 13:00,27,2.715,2.717,2.697,2.708,2706
20161001|2016-07-27 13:30,27,2.708,2.711,2.701,2.711,631
20161001|2016-07-27 14:00,27,2.711,2.714,2.71,2.712,212
20161001|2016-07-27 14:30,27,2.712,2.714,2.71,2.71,230
20161001|2016-07-27 15:00,27,2.71,2.713,2.709,2.711,131
20161001|2016-07-27 15:30,27,2.711,2.718,2.711,2.713,234
20161001|2016-07-27 17:00,28,2.707,2.719,2.707,2.715,16
20161001|2016-07-27 17:30,28,2.714,2.715,2.714,2.715,6
20161001|2016-07-27 18:00,28,2.715,2.715,2.714,2.714,9
20161001|2016-07-27 18:30,28,2.714,2.714,2.71,2.71,2
20161001|2016-07-27 19:00,28,2.712,2.713,2.712,2.713,2
20161001|2016-07-27 20:00,28,2.719,2.72,2.719,2.719,11
20161001|2016-07-27 20:30,28,2.718,2.718,2.716,2.716,4
20161001|2016-07-27 21:00,28,2.719,2.72,2.719,2.72,3
20161001|2016-07-27 22:00,28,2.715,2.715,2.715,2.715,1
20161001|2016-07-27 23:30,28,2.715,2.722,2.715,2.722,3
20161001|2016-07-28 00:30,28,2.717,2.717,2.717,2.717,1
20161001|2016-07-28 01:30,28,2.721,2.722,2.721,2.722,2
20161001|2016-07-28 02:00,28,2.723,2.724,2.72,2.72,19
20161001|2016-07-28 02:30,28,2.721,2.721,2.721,2.721,4
20161001|2016-07-28 03:00,28,2.721,2.722,2.721,2.721,62
20161001|2016-07-28 03:30,28,2.721,2.721,2.717,2.717,44
20161001|2016-07-28 04:00,28,2.717,2.72,2.717,2.718,6
20161001|2016-07-28 04:30,28,2.717,2.717,2.704,2.711,31
20161001|2016-07-28 05:00,28,2.706,2.708,2.705,2.708,16
20161001|2016-07-28 05:30,28,2.706,2.709,2.701,2.701,31
20161001|2016-07-28 06:00,28,2.703,2.712,2.703,2.712,26
20161001|2016-07-28 06:30,28,2.718,2.72,2.711,2.711,84
20161001|2016-07-28 07:00,28,2.712,2.728,2.711,2.724,310
20161001|2016-07-28 07:30,28,2.722,2.745,2.719,2.737,657
20161001|2016-07-28 08:00,28,2.739,2.742,2.728,2.728,1109
20161001|2016-07-28 08:30,28,2.728,2.757,2.725,2.746,1470
20161001|2016-07-28 09:00,28,2.747,2.777,2.743,2.772,2637
20161001|2016-07-28 09:30,28,2.779,2.878,2.779,2.865,9365
20161001|2016-07-28 10:00,28,2.865,2.886,2.865,2.882,3599
20161001|2016-07-28 10:30,28,2.883,2.901,2.883,2.893,2484
20161001|2016-07-28 11:00,28,2.895,2.9,2.881,2.887,2363
20161001|2016-07-28 11:30,28,2.888,2.895,2.884,2.893,1156
20161001|2016-07-28 12:00,28,2.894,2.926,2.892,2.919,2686
20161001|2016-07-28 12:30,28,2.919,2.925,2.905,2.905,1652
20161001|2016-07-28 13:00,28,2.904,2.916,2.896,2.9,4556
20161001|2016-07-28 13:30,28,2.9,2.904,2.89,2.89,933
20161001|2016-07-28 14:00,28,2.89,2.897,2.888,2.893,533
20161001|2016-07-28 14:30,28,2.893,2.897,2.891,2.895,230
20161001|2016-07-28 15:00,28,2.896,2.898,2.892,2.896,158
20161001|2016-07-28 15:30,28,2.895,2.896,2.891,2.892,48
20161001|2016-07-28 17:00,29,2.891,2.891,2.886,2.89,19
20161001|2016-07-28 17:30,29,2.891,2.891,2.88,2.88,10
20161001|2016-07-28 18:30,29,2.891,2.891,2.887,2.887,10
20161001|2016-07-28 19:30,29,2.885,2.89,2.884,2.89,5
20161001|2016-07-28 20:00,29,2.891,2.895,2.891,2.895,5
20161001|2016-07-28 20:30,29,2.89,2.891,2.889,2.891,7
20161001|2016-07-28 21:00,29,2.894,2.895,2.893,2.895,7
20161001|2016-07-28 21:30,29,2.895,2.895,2.894,2.894,7
20161001|2016-07-28 22:00,29,2.898,2.9,2.898,2.899,5
20161001|2016-07-28 23:00,29,2.896,2.9,2.896,2.9,7
20161001|2016-07-28 23:30,29,2.897,2.897,2.891,2.891,6
20161001|2016-07-29 00:00,29,2.895,2.9,2.895,2.9,5
20161001|2016-07-29 00:30,29,2.9,2.9,2.898,2.898,4
20161001|2016-07-29 01:00,29,2.894,2.897,2.894,2.894,6
20161001|2016-07-29 01:30,29,2.894,2.894,2.892,2.894,21
20161001|2016-07-29 02:00,29,2.894,2.894,2.894,2.894,10
20161001|2016-07-29 02:30,29,2.894,2.896,2.893,2.893,10
20161001|2016-07-29 03:00,29,2.895,2.895,2.89,2.89,11
20161001|2016-07-29 03:30,29,2.895,2.903,2.89,2.89,26
20161001|2016-07-29 04:00,29,2.89,2.89,2.885,2.89,37
20161001|2016-07-29 04:30,29,2.893,2.893,2.891,2.891,5
20161001|2016-07-29 05:00,29,2.894,2.898,2.887,2.889,32
20161001|2016-07-29 05:30,29,2.888,2.888,2.883,2.886,24
20161001|2016-07-29 06:00,29,2.885,2.887,2.875,2.876,60
20161001|2016-07-29 06:30,29,2.876,2.905,2.876,2.894,312
20161001|2016-07-29 07:00,29,2.893,2.905,2.881,2.892,442
20161001|2016-07-29 07:30,29,2.892,2.913,2.885,2.908,945
20161001|2016-07-29 08:00,29,2.908,2.916,2.895,2.915,1192
20161001|2016-07-29 08:30,29,2.916,2.947,2.902,2.913,3073
20161001|2016-07-29 09:00,29,2.914,2.921,2.907,2.917,1277
20161001|2016-07-29 09:30,29,2.918,2.93,2.917,2.928,932
20161001|2016-07-29 10:00,29,2.928,2.939,2.925,2.935,1225
20161001|2016-07-29 10:30,29,2.934,2.934,2.928,2.931,861
20161001|2016-07-29 11:00,29,2.93,2.945,2.927,2.937,1057
20161001|2016-07-29 11:30,29,2.936,2.941,2.928,2.933,814
20161001|2016-07-29 12:00,29,2.934,2.935,2.916,2.919,1622
20161001|2016-07-29 12:30,29,2.919,2.921,2.912,2.917,664
20161001|2016-07-29 13:00,29,2.917,2.931,2.914,2.915,1643
20161001|2016-07-29 13:30,29,2.915,2.917,2.909,2.913,1357
20161001|2016-07-29 14:00,29,2.912,2.914,2.907,2.913,286
20161001|2016-07-29 14:30,29,2.912,2.912,2.904,2.904,186
20161001|2016-07-29 15:00,29,2.904,2.904,2.898,2.9,121
20161001|2016-07-29 15:30,29,2.9,2.902,2.897,2.897,43
20161001|2016-07-31 17:00,1,2.87,2.895,2.87,2.883,136
20161001|2016-07-31 17:30,1,2.886,2.886,2.882,2.882,11
20161001|2016-07-31 18:30,1,2.887,2.887,2.887,2.887,3
20161001|2016-07-31 19:00,1,2.885,2.886,2.884,2.886,10
20161001|2016-07-31 19:30,1,2.885,2.887,2.885,2.885,4
20161001|2016-07-31 20:00,1,2.888,2.888,2.886,2.886,4
20161001|2016-07-31 20:30,1,2.883,2.883,2.88,2.882,12
20161001|2016-07-31 21:00,1,2.88,2.88,2.876,2.876,4
20161001|2016-07-31 21:30,1,2.876,2.876,2.876,2.876,1
20161001|2016-07-31 22:00,1,2.878,2.879,2.878,2.879,49
20161001|2016-07-31 22:30,1,2.879,2.883,2.879,2.88,14
20161001|2016-07-31 23:00,1,2.881,2.884,2.881,2.883,12
20161001|2016-07-31 23:30,1,2.881,2.882,2.877,2.878,58
20161001|2016-08-01 00:00,1,2.879,2.88,2.879,2.88,3
20161001|2016-08-01 00:30,1,2.88,2.88,2.879,2.879,8
20161001|2016-08-01 01:00,1,2.877,2.88,2.876,2.879,9
20161001|2016-08-01 01:30,1,2.877,2.877,2.877,2.877,3
20161001|2016-08-01 02:00,1,2.877,2.877,2.875,2.877,7
20161001|2016-08-01 02:30,1,2.877,2.878,2.876,2.878,14
20161001|2016-08-01 03:00,1,2.879,2.879,2.877,2.877,2
20161001|2016-08-01 04:00,1,2.876,2.877,2.876,2.877,5
20161001|2016-08-01 04:30,1,2.876,2.88,2.876,2.879,5
20161001|2016-08-01 05:00,1,2.875,2.881,2.871,2.881,22
20161001|2016-08-01 05:30,1,2.881,2.884,2.875,2.884,141
20161001|2016-08-01 06:00,1,2.886,2.886,2.876,2.881,225
20161001|2016-08-01 06:30,1,2.881,2.891,2.872,2.884,213
20161001|2016-08-01 07:00,1,2.883,2.894,2.877,2.89,358
20161001|2016-08-01 07:30,1,2.889,2.9,2.889,2.895,363
20161001|2016-08-01 08:00,1,2.896,2.917,2.881,2.887,2024
20161001|2016-08-01 08:30,1,2.887,2.899,2.85,2.864,4029
20161001|2016-08-01 09:00,1,2.864,2.865,2.855,2.861,2218
20161001|2016-08-01 09:30,1,2.86,2.868,2.855,2.861,1768
20161001|2016-08-01 10:00,1,2.861,2.867,2.855,2.855,1113
20161001|2016-08-01 10:30,1,2.855,2.86,2.853,2.853,599
20161001|2016-08-01 11:00,1,2.854,2.856,2.836,2.842,1528
20161001|2016-08-01 11:30,1,2.842,2.844,2.836,2.841,651
20161001|2016-08-01 12:00,1,2.841,2.844,2.838,2.839,631
20161001|2016-08-01 12:30,1,2.838,2.839,2.826,2.83,1290
20161001|2016-08-01 13:00,1,2.831,2.831,2.815,2.818,1570
20161001|2016-08-01 13:30,1,2.817,2.823,2.816,2.82,553
20161001|2016-08-01 14:00,1,2.82,2.82,2.815,2.816,352
20161001|2016-08-01 14:30,1,2.816,2.82,2.815,2.82,219
20161001|2016-08-01 15:00,1,2.818,2.82,2.817,2.818,42
20161001|2016-08-01 15:30,1,2.817,2.822,2.816,2.822,26
20161001|2016-08-01 17:00,2,2.819,2.819,2.817,2.817,35
20161001|2016-08-01 17:30,2,2.819,2.819,2.819,2.819,8
20161001|2016-08-01 18:00,2,2.819,2.819,2.819,2.819,9
20161001|2016-08-01 18:30,2,2.82,2.82,2.818,2.82,11
20161001|2016-08-01 19:00,2,2.82,2.821,2.82,2.82,61
20161001|2016-08-01 19:30,2,2.819,2.819,2.811,2.815,58
20161001|2016-08-01 20:00,2,2.812,2.815,2.812,2.815,6
20161001|2016-08-01 21:00,2,2.814,2.815,2.81,2.815,11
20161001|2016-08-01 21:30,2,2.82,2.82,2.819,2.819,2
20161001|2016-08-01 22:00,2,2.82,2.822,2.82,2.822,3
20161001|2016-08-01 23:30,2,2.824,2.832,2.819,2.819,8
20161001|2016-08-02 00:00,2,2.821,2.823,2.819,2.822,4
20161001|2016-08-02 00:30,2,2.823,2.838,2.823,2.836,31
20161001|2016-08-02 01:00,2,2.835,2.84,2.834,2.84,33
20161001|2016-08-02 01:30,2,2.838,2.838,2.838,2.838,15
20161001|2016-08-02 02:00,2,2.832,2.832,2.828,2.828,19
20161001|2016-08-02 02:30,2,2.831,2.836,2.828,2.828,8
20161001|2016-08-02 03:00,2,2.828,2.83,2.828,2.83,6
20161001|2016-08-02 03:30,2,2.832,2.834,2.832,2.834,11
20161001|2016-08-02 04:00,2,2.832,2.832,2.829,2.829,9
20161001|2016-08-02 04:30,2,2.833,2.839,2.833,2.838,14
20161001|2016-08-02 05:00,2,2.837,2.839,2.836,2.836,20
20161001|2016-08-02 05:30,2,2.832,2.833,2.823,2.828,46
20161001|2016-08-02 06:00,2,2.829,2.83,2.816,2.824,172
20161001|2016-08-02 06:30,2,2.822,2.826,2.804,2.812,135
20161001|2016-08-02 07:00,2,2.814,2.833,2.813,2.83,247
20161001|2016-08-02 07:30,2,2.83,2.843,2.811,2.819,868
20161001|2016-08-02 08:00,2,2.821,2.827,2.796,2.803,1631
20161001|2016-08-02 08:30,2,2.804,2.814,2.784,2.808,1715
20161001|2016-08-02 09:00,2,2.808,2.826,2.808,2.817,1266
20161001|2016-08-02 09:30,2,2.816,2.824,2.816,2.817,633
20161001|2016-08-02 10:00,2,2.816,2.816,2.802,2.806,712
20161001|2016-08-02 10:30,2,2.806,2.807,2.8,2.805,570
20161001|2016-08-02 11:00,2,2.805,2.824,2.805,2.815,1239
20161001|2016-08-02 11:30,2,2.814,2.816,2.794,2.798,1032
20161001|2016-08-02 12:00,2,2.798,2.81,2.792,2.805,716
20161001|2016-08-02 12:30,2,2.804,2.804,2.79,2.79,880
20161001|2016-08-02 13:00,2,2.79,2.797,2.778,2.78,2434
20161001|2016-08-02 13:30,2,2.78,2.787,2.778,2.784,667
20161001|2016-08-02 14:00,2,2.784,2.787,2.783,2.786,143
20161001|2016-08-02 14:30,2,2.785,2.785,2.78,2.781,267
20161001|2016-08-02 15:00,2,2.782,2.783,2.78,2.781,112
20161001|2016-08-02 15:30,2,2.784,2.786,2.783,2.786,21
20161001|2016-08-02 17:00,3,2.781,2.781,2.78,2.78,30
20161001|2016-08-02 18:00,3,2.779,2.781,2.779,2.779,10
20161001|2016-08-02 18:30,3,2.781,2.781,2.781,2.781,11
20161001|2016-08-02 19:00,3,2.779,2.779,2.779,2.779,2
20161001|2016-08-02 19:30,3,2.78,2.78,2.779,2.779,2
20161001|2016-08-02 20:00,3,2.779,2.779,2.779,2.779,1
20161001|2016-08-02 20:30,3,2.779,2.78,2.779,2.78,14
20161001|2016-08-02 21:00,3,2.78,2.78,2.779,2.78,10
20161001|2016-08-02 21:30,3,2.779,2.78,2.778,2.778,22
20161001|2016-08-02 22:00,3,2.777,2.778,2.777,2.778,14
20161001|2016-08-02 22:30,3,2.782,2.783,2.781,2.781,11
20161001|2016-08-02 23:00,3,2.782,2.782,2.782,2.782,4
20161001|2016-08-02 23:30,3,2.78,2.798,2.78,2.791,8
20161001|2016-08-03 00:00,3,2.795,2.795,2.79,2.792,6
20161001|2016-08-03 00:30,3,2.79,2.79,2.789,2.789,5
20161001|2016-08-03 01:00,3,2.786,2.786,2.784,2.784,2
20161001|2016-08-03 01:30,3,2.784,2.784,2.784,2.784,2
20161001|2016-08-03 02:00,3,2.784,2.786,2.782,2.784,13
20161001|2016-08-03 02:30,3,2.784,2.788,2.784,2.788,6
20161001|2016-08-03 03:00,3,2.786,2.786,2.779,2.781,7
20161001|2016-08-03 03:30,3,2.782,2.786,2.782,2.786,7
20161001|2016-08-03 04:00,3,2.783,2.783,2.774,2.781,28
20161001|2016-08-03 04:30,3,2.781,2.787,2.78,2.782,31
20161001|2016-08-03 05:00,3,2.782,2.787,2.782,2.787,8
20161001|2016-08-03 05:30,3,2.787,2.79,2.786,2.788,23
20161001|2016-08-03 06:00,3,2.793,2.795,2.781,2.786,44
20161001|2016-08-03 06:30,3,2.79,2.795,2.787,2.793,32
20161001|2016-08-03 07:00,3,2.793,2.818,2.791,2.817,324
20161001|2016-08-03 07:30,3,2.816,2.835,2.814,2.824,661
20161001|2016-08-03 08:00,3,2.826,2.851,2.82,2.845,1782
20161001|2016-08-03 08:30,3,2.846,2.862,2.838,2.849,1925
20161001|2016-08-03 09:00,3,2.85,2.868,2.85,2.867,1307
20161001|2016-08-03 09:30,3,2.866,2.879,2.856,2.873,2167
20161001|2016-08-03 10:00,3,2.873,2.887,2.87,2.881,1342
20161001|2016-08-03 10:30,3,2.882,2.899,2.881,2.893,1705
20161001|2016-08-03 11:00,3,2.892,2.898,2.89,2.893,911
20161001|2016-08-03 11:30,3,2.895,2.905,2.887,2.889,1249
20161001|2016-08-03 12:00,3,2.889,2.9,2.88,2.893,1077
20161001|2016-08-03 12:30,3,2.895,2.901,2.892,2.894,515
20161001|2016-08-03 13:00,3,2.894,2.899,2.879,2.881,1606
20161001|2016-08-03 13:30,3,2.882,2.89,2.881,2.886,670
20161001|2016-08-03 14:00,3,2.886,2.888,2.883,2.885,286
20161001|2016-08-03 14:30,3,2.885,2.887,2.882,2.885,139
20161001|2016-08-03 15:00,3,2.885,2.886,2.879,2.879,109
20161001|2016-08-03 15:30,3,2.88,2.881,2.876,2.88,29
20161001|2016-08-03 17:00,4,2.882,2.882,2.882,2.882,1
20161001|2016-08-03 18:00,4,2.879,2.879,2.879,2.879,1
20161001|2016-08-03 18:30,4,2.875,2.875,2.875,2.875,2
20161001|2016-08-03 19:00,4,2.871,2.871,2.867,2.871,10
20161001|2016-08-03 21:00,4,2.875,2.875,2.874,2.875,14
20161001|2016-08-03 21:30,4,2.878,2.88,2.878,2.88,2
20161001|2016-08-03 22:00,4,2.88,2.884,2.877,2.883,15
20161001|2016-08-03 23:00,4,2.884,2.884,2.884,2.884,1
20161001|2016-08-03 23:30,4,2.887,2.892,2.887,2.888,21
20161001|2016-08-04 00:00,4,2.888,2.888,2.88,2.88,32
20161001|2016-08-04 00:30,4,2.88,2.88,2.873,2.879,111
20161001|2016-08-04 01:00,4,2.883,2.883,2.883,2.883,2
20161001|2016-08-04 02:00,4,2.883,2.89,2.882,2.885,13
20161001|2016-08-04 02:30,4,2.885,2.893,2.885,2.893,7
20161001|2016-08-04 03:00,4,2.894,2.895,2.89,2.891,39
20161001|2016-08-04 03:30,4,2.89,2.892,2.888,2.889,10
20161001|2016-08-04 04:00,4,2.886,2.886,2.883,2.886,8
20161001|2016-08-04 05:00,4,2.888,2.889,2.873,2.874,38
20161001|2016-08-04 05:30,4,2.875,2.88,2.875,2.88,14
20161001|2016-08-04 06:00,4,2.877,2.892,2.877,2.887,102
20161001|2016-08-04 06:30,4,2.882,2.894,2.881,2.892,75
20161001|2016-08-04 07:00,4,2.891,2.897,2.884,2.89,433
20161001|2016-08-04 07:30,4,2.89,2.893,2.873,2.874,1044
20161001|2016-08-04 08:00,4,2.875,2.89,2.875,2.887,1243
20161001|2016-08-04 08:30,4,2.886,2.891,2.882,2.887,819
20161001|2016-08-04 09:00,4,2.888,2.891,2.86,2.863,1398
20161001|2016-08-04 09:30,4,2.881,2.921,2.85,2.876,4708
20161001|2016-08-04 10:00,4,2.874,2.902,2.87,2.888,2041
20161001|2016-08-04 10:30,4,2.888,2.902,2.881,2.885,1095
20161001|2016-08-04 11:00,4,2.884,2.888,2.866,2.877,1153
20161001|2016-08-04 11:30,4,2.877,2.886,2.873,2.879,777
20161001|2016-08-04 12:00,4,2.879,2.88,2.866,2.879,739
20161001|2016-08-04 12:30,4,2.879,2.897,2.878,2.889,721
20161001|2016-08-04 13:00,4,2.887,2.895,2.875,2.876,1278
20161001|2016-08-04 13:30,4,2.877,2.881,2.874,2.877,450
20161001|2016-08-04 14:00,4,2.877,2.878,2.876,2.877,155
20161001|2016-08-04 14:30,4,2.877,2.879,2.869,2.869,192
20161001|2016-08-04 15:00,4,2.871,2.871,2.867,2.869,96
20161001|2016-08-04 15:30,4,2.865,2.868,2.864,2.868,22
20161001|2016-08-04 17:00,5,2.87,2.87,2.869,2.869,6
20161001|2016-08-04 18:00,5,2.871,2.871,2.87,2.87,5
20161001|2016-08-04 18:30,5,2.87,2.872,2.87,2.872,25
20161001|2016-08-04 19:00,5,2.868,2.87,2.868,2.87,4
20161001|2016-08-04 20:00,5,2.868,2.868,2.868,2.868,1
20161001|2016-08-04 20:30,5,2.866,2.866,2.863,2.864,5
20161001|2016-08-04 21:00,5,2.864,2.864,2.864,2.864,1
20161001|2016-08-04 21:30,5,2.861,2.862,2.861,2.862,7
20161001|2016-08-04 22:00,5,2.862,2.862,2.858,2.858,8
20161001|2016-08-04 22:30,5,2.858,2.858,2.858,2.858,1
20161001|2016-08-04 23:00,5,2.862,2.863,2.862,2.863,2
20161001|2016-08-04 23:30,5,2.864,2.872,2.864,2.872,7
20161001|2016-08-05 00:30,5,2.87,2.872,2.87,2.872,10
20161001|2016-08-05 01:00,5,2.871,2.872,2.871,2.872,3
20161001|2016-08-05 02:00,5,2.872,2.873,2.865,2.869,70
20161001|2016-08-05 02:30,5,2.869,2.876,2.866,2.867,50
20161001|2016-08-05 03:00,5,2.866,2.866,2.865,2.865,12
20161001|2016-08-05 03:30,5,2.867,2.87,2.867,2.87,4
20161001|2016-08-05 04:30,5,2.868,2.868,2.855,2.859,153
20161001|2016-08-05 05:00,5,2.857,2.858,2.845,2.848,196
20161001|2016-08-05 05:30,5,2.848,2.849,2.835,2.838,95
20161001|2016-08-05 06:00,5,2.837,2.843,2.835,2.841,150
20161001|2016-08-05 06:30,5,2.84,2.847,2.834,2.84,209
20161001|2016-08-05 07:00,5,2.839,2.85,2.832,2.85,242
20161001|2016-08-05 07:30,5,2.848,2.871,2.823,2.824,1197
20161001|2016-08-05 08:00,5,2.825,2.836,2.818,2.834,979
20161001|2016-08-05 08:30,5,2.835,2.842,2.827,2.841,989
20161001|2016-08-05 09:00,5,2.842,2.846,2.831,2.835,596
20161001|2016-08-05 09:30,5,2.835,2.837,2.824,2.828,816
20161001|2016-08-05 10:00,5,2.827,2.834,2.821,2.832,471
20161001|2016-08-05 10:30,5,2.832,2.832,2.821,2.827,616
20161001|2016-08-05 11:00,5,2.827,2.828,2.821,2.822,674
20161001|2016-08-05 11:30,5,2.821,2.823,2.806,2.807,1377
20161001|2016-08-05 12:00,5,2.807,2.819,2.807,2.819,401
20161001|2016-08-05 12:30,5,2.819,2.821,2.81,2.815,550
20161001|2016-08-05 13:00,5,2.815,2.822,2.805,2.807,1412
20161001|2016-08-05 13:30,5,2.807,2.81,2.806,2.807,688
20161001|2016-08-05 14:00,5,2.807,2.809,2.8,2.802,561
20161001|2016-08-05 14:30,5,2.802,2.802,2.793,2.797,462
20161001|2016-08-05 15:00,5,2.795,2.798,2.794,2.796,93
20161001|2016-08-05 15:30,5,2.798,2.798,2.796,2.797,12
20161001|2016-08-07 17:00,8,2.781,2.786,2.771,2.773,221
20161001|2016-08-07 17:30,8,2.775,2.775,2.775,2.775,2
20161001|2016-08-07 18:00,8,2.775,2.775,2.774,2.774,2
20161001|2016-08-07 18:30,8,2.774,2.774,2.771,2.772,29
20161001|2016-08-07 19:00,8,2.774,2.774,2.771,2.773,21
20161001|2016-08-07 19:30,8,2.775,2.775,2.775,2.775,1
20161001|2016-08-07 20:00,8,2.774,2.777,2.774,2.776,5
20161001|2016-08-07 20:30,8,2.776,2.776,2.776,2.776,14
20161001|2016-08-07 21:00,8,2.776,2.776,2.775,2.775,6
20161001|2016-08-07 21:30,8,2.775,2.775,2.774,2.774,10
20161001|2016-08-07 22:00,8,2.774,2.776,2.774,2.776,8
20161001|2016-08-07 22:30,8,2.776,2.776,2.775,2.775,9
20161001|2016-08-07 23:00,8,2.778,2.778,2.778,2.778,3
20161001|2016-08-07 23:30,8,2.778,2.779,2.776,2.779,14
20161001|2016-08-08 00:00,8,2.778,2.779,2.776,2.779,30
20161001|2016-08-08 00:30,8,2.779,2.78,2.778,2.778,15
20161001|2016-08-08 01:00,8,2.778,2.779,2.778,2.779,23
20161001|2016-08-08 01:30,8,2.779,2.779,2.779,2.779,5
20161001|2016-08-08 02:00,8,2.779,2.779,2.777,2.777,8
20161001|2016-08-08 02:30,8,2.777,2.78,2.777,2.78,21
20161001|2016-08-08 03:00,8,2.778,2.78,2.778,2.779,84
20161001|2016-08-08 03:30,8,2.778,2.779,2.776,2.779,18
20161001|2016-08-08 04:00,8,2.775,2.779,2.774,2.779,5
20161001|2016-08-08 04:30,8,2.779,2.783,2.779,2.78,51
20161001|2016-08-08 05:00,8,2.78,2.782,2.779,2.782,32
20161001|2016-08-08 05:30,8,2.782,2.783,2.779,2.78,14
20161001|2016-08-08 06:00,8,2.78,2.78,2.761,2.763,443
20161001|2016-08-08 06:30,8,2.764,2.772,2.749,2.769,1028
20161001|2016-08-08 07:00,8,2.768,2.772,2.763,2.768,323
20161001|2016-08-08 07:30,8,2.769,2.792,2.769,2.782,1084
20161001|2016-08-08 08:00,8,2.783,2.784,2.755,2.76,1588
20161001|2016-08-08 08:30,8,2.76,2.764,2.741,2.755,2401
20161001|2016-08-08 09:00,8,2.756,2.757,2.743,2.746,1459
20161001|2016-08-08 09:30,8,2.747,2.748,2.742,2.746,1161
20161001|2016-08-08 10:00,8,2.747,2.769,2.747,2.76,2801
20161001|2016-08-08 10:30,8,2.761,2.762,2.752,2.753,362
20161001|2016-08-08 11:00,8,2.752,2.771,2.752,2.77,783
20161001|2016-08-08 11:30,8,2.77,2.778,2.768,2.772,621
20161001|2016-08-08 12:00,8,2.772,2.783,2.77,2.781,970
20161001|2016-08-08 12:30,8,2.78,2.789,2.77,2.777,956
20161001|2016-08-08 13:00,8,2.778,2.786,2.77,2.779,1531
20161001|2016-08-08 13:30,8,2.779,2.779,2.775,2.778,599
20161001|2016-08-08 14:00,8,2.778,2.782,2.776,2.781,171
20161001|2016-08-08 14:30,8,2.782,2.782,2.779,2.779,85
20161001|2016-08-08 15:00,8,2.779,2.78,2.771,2.771,84
20161001|2016-08-08 15:30,8,2.77,2.778,2.769,2.775,68
20161001|2016-08-08 17:00,9,2.769,2.776,2.769,2.772,45
20161001|2016-08-08 17:30,9,2.772,2.772,2.768,2.769,44
20161001|2016-08-08 18:00,9,2.768,2.768,2.767,2.767,9
20161001|2016-08-08 18:30,9,2.77,2.77,2.77,2.77,8
20161001|2016-08-08 19:00,9,2.77,2.77,2.763,2.763,25
20161001|2016-08-08 19:30,9,2.764,2.765,2.764,2.765,5
20161001|2016-08-08 20:00,9,2.766,2.767,2.766,2.767,11
20161001|2016-08-08 20:30,9,2.767,2.767,2.767,2.767,1
20161001|2016-08-08 21:00,9,2.767,2.77,2.767,2.77,12
20161001|2016-08-08 21:30,9,2.772,2.774,2.772,2.773,10
20161001|2016-08-08 22:30,9,2.77,2.774,2.77,2.774,4
20161001|2016-08-08 23:00,9,2.773,2.773,2.773,2.773,1
20161001|2016-08-08 23:30,9,2.771,2.771,2.771,2.771,1
20161001|2016-08-09 00:00,9,2.773,2.773,2.773,2.773,2
20161001|2016-08-09 00:30,9,2.773,2.773,2.773,2.773,1
20161001|2016-08-09 01:00,9,2.775,2.775,2.77,2.77,18
20161001|2016-08-09 01:30,9,2.77,2.771,2.77,2.77,7
20161001|2016-08-09 02:00,9,2.771,2.771,2.767,2.771,11
20161001|2016-08-09 02:30,9,2.77,2.77,2.77,2.77,3
20161001|2016-08-09 03:00,9,2.771,2.771,2.77,2.77,2
20161001|2016-08-09 03:30,9,2.768,2.769,2.768,2.769,2
20161001|2016-08-09 04:00,9,2.768,2.768,2.753,2.755,105
20161001|2016-08-09 04:30,9,2.754,2.757,2.753,2.754,26
20161001|2016-08-09 05:00,9,2.756,2.767,2.743,2.744,312
20161001|2016-08-09 05:30,9,2.744,2.744,2.734,2.736,481
20161001|2016-08-09 06:00,9,2.735,2.742,2.734,2.739,176
20161001|2016-08-09 06:30,9,2.739,2.739,2.724,2.734,808
20161001|2016-08-09 07:00,9,2.733,2.735,2.726,2.73,265
20161001|2016-08-09 07:30,9,2.731,2.739,2.728,2.731,2024
20161001|2016-08-09 08:00,9,2.732,2.732,2.718,2.724,2420
20161001|2016-08-09 08:30,9,2.725,2.736,2.716,2.724,1926
20161001|2016-08-09 09:00,9,2.724,2.728,2.713,2.714,2235
20161001|2016-08-09 09:30,9,2.715,2.715,2.708,2.709,1628
20161001|2016-08-09 10:00,9,2.71,2.715,2.698,2.7,2193
20161001|2016-08-09 10:30,9,2.7,2.7,2.689,2.694,2440
20161001|2016-08-09 11:00,9,2.693,2.693,2.671,2.672,3065
20161001|2016-08-09 11:30,9,2.672,2.677,2.669,2.676,1334
20161001|2016-08-09 12:00,9,2.676,2.678,2.666,2.669,1447
20161001|2016-08-09 12:30,9,2.669,2.673,2.666,2.668,1249
20161001|2016-08-09 13:00,9,2.667,2.673,2.656,2.658,4320
20161001|2016-08-09 13:30,9,2.658,2.663,2.651,2.66,1322
20161001|2016-08-09 14:00,9,2.66,2.665,2.659,2.663,443
20161001|2016-08-09 14:30,9,2.664,2.667,2.663,2.665,215
20161001|2016-08-09 15:00,9,2.666,2.673,2.666,2.668,76
20161001|2016-08-09 15:30,9,2.665,2.665,2.657,2.665,72
20161001|2016-08-09 17:00,10,2.664,2.665,2.66,2.664,32
20161001|2016-08-09 17:30,10,2.661,2.661,2.661,2.661,5
20161001|2016-08-09 18:00,10,2.66,2.66,2.658,2.658,6
20161001|2016-08-09 18:30,10,2.661,2.661,2.661,2.661,7
20161001|2016-08-09 19:00,10,2.661,2.662,2.661,2.661,34
20161001|2016-08-09 19:30,10,2.661,2.666,2.656,2.665,24
20161001|2016-08-09 20:00,10,2.659,2.662,2.659,2.662,5
20161001|2016-08-09 20:30,10,2.659,2.66,2.659,2.659,4
20161001|2016-08-09 21:00,10,2.66,2.661,2.66,2.661,9
20161001|2016-08-09 21:30,10,2.658,2.66,2.658,2.659,35
20161001|2016-08-09 22:30,10,2.66,2.66,2.659,2.659,15
20161001|2016-08-09 23:00,10,2.659,2.664,2.659,2.664,25
20161001|2016-08-09 23:30,10,2.666,2.666,2.666,2.666,4
20161001|2016-08-10 00:00,10,2.664,2.664,2.662,2.662,7
20161001|2016-08-10 00:30,10,2.666,2.666,2.666,2.666,40
20161001|2016-08-10 01:00,10,2.666,2.67,2.666,2.67,61
20161001|2016-08-10 01:30,10,2.67,2.671,2.67,2.67,66
20161001|2016-08-10 02:00,10,2.671,2.672,2.67,2.67,138
20161001|2016-08-10 02:30,10,2.671,2.672,2.671,2.672,15
20161001|2016-08-10 03:00,10,2.671,2.671,2.666,2.667,60
20161001|2016-08-10 03:30,10,2.666,2.667,2.666,2.666,59
20161001|2016-08-10 04:00,10,2.667,2.672,2.667,2.67,29
20161001|2016-08-10 04:30,10,2.671,2.673,2.67,2.672,69
20161001|2016-08-10 05:00,10,2.673,2.675,2.665,2.667,65
20161001|2016-08-10 05:30,10,2.668,2.674,2.668,2.672,78
20161001|2016-08-10 06:00,10,2.674,2.681,2.674,2.681,161
20161001|2016-08-10 06:30,10,2.678,2.691,2.677,2.688,392
20161001|2016-08-10 07:00,10,2.688,2.691,2.68,2.686,729
20161001|2016-08-10 07:30,10,2.685,2.686,2.66,2.667,1216
20161001|2016-08-10 08:00,10,2.666,2.683,2.66,2.663,1692
20161001|2016-08-10 08:30,10,2.661,2.666,2.646,2.651,2573
20161001|2016-08-10 09:00,10,2.652,2.677,2.651,2.67,840
20161001|2016-08-10 09:30,10,2.67,2.675,2.646,2.646,1835
20161001|2016-08-10 10:00,10,2.649,2.653,2.638,2.64,2129
20161001|2016-08-10 10:30,10,2.639,2.643,2.627,2.638,1414
20161001|2016-08-10 11:00,10,2.637,2.638,2.622,2.623,1605
20161001|2016-08-10 11:30,10,2.622,2.623,2.606,2.615,1867
20161001|2016-08-10 12:00,10,2.614,2.617,2.609,2.614,1162
20161001|2016-08-10 12:30,10,2.615,2.629,2.615,2.624,1473
20161001|2016-08-10 13:00,10,2.625,2.626,2.611,2.618,1421
20161001|2016-08-10 13:30,10,2.618,2.628,2.618,2.628,751
20161001|2016-08-10 14:00,10,2.628,2.631,2.619,2.619,169
20161001|2016-08-10 14:30,10,2.62,2.625,2.617,2.623,357
20161001|2016-08-10 15:00,10,2.622,2.623,2.619,2.623,105
20161001|2016-08-10 15:30,10,2.624,2.629,2.622,2.629,55
20161001|2016-08-10 17:00,11,2.62,2.633,2.62,2.625,36
20161001|2016-08-10 17:30,11,2.622,2.623,2.622,2.623,4
20161001|2016-08-10 18:00,11,2.622,2.622,2.622,2.622,2
20161001|2016-08-10 18:30,11,2.624,2.627,2.624,2.627,15
20161001|2016-08-10 19:00,11,2.627,2.627,2.627,2.627,6
20161001|2016-08-10 19:30,11,2.629,2.632,2.628,2.632,22
20161001|2016-08-10 20:00,11,2.628,2.628,2.628,2.628,8
20161001|2016-08-10 20:30,11,2.631,2.631,2.628,2.629,8
20161001|2016-08-10 21:00,11,2.629,2.629,2.628,2.629,18
20161001|2016-08-10 21:30,11,2.63,2.632,2.63,2.632,26
20161001|2016-08-10 22:00,11,2.629,2.63,2.629,2.63,2
20161001|2016-08-10 23:00,11,2.63,2.632,2.63,2.632,5
20161001|2016-08-10 23:30,11,2.63,2.631,2.63,2.631,10
20161001|2016-08-11 00:00,11,2.632,2.632,2.63,2.63,12
20161001|2016-08-11 00:30,11,2.63,2.632,2.63,2.632,16
20161001|2016-08-11 01:00,11,2.632,2.633,2.629,2.633,40
20161001|2016-08-11 01:30,11,2.632,2.632,2.629,2.629,6
20161001|2016-08-11 02:00,11,2.632,2.634,2.632,2.634,34
20161001|2016-08-11 02:30,11,2.633,2.636,2.632,2.635,44
20161001|2016-08-11 03:00,11,2.636,2.636,2.632,2.633,30
20161001|2016-08-11 03:30,11,2.631,2.632,2.627,2.632,78
20161001|2016-08-11 04:00,11,2.632,2.635,2.632,2.635,11
20161001|2016-08-11 04:30,11,2.635,2.64,2.635,2.638,35
20161001|2016-08-11 05:00,11,2.637,2.64,2.634,2.635,34
20161001|2016-08-11 05:30,11,2.635,2.638,2.632,2.636,65
20161001|2016-08-11 06:00,11,2.636,2.646,2.635,2.644,340
20161001|2016-08-11 06:30,11,2.645,2.648,2.637,2.644,374
20161001|2016-08-11 07:00,11,2.643,2.644,2.628,2.631,651
20161001|2016-08-11 07:30,11,2.63,2.633,2.617,2.624,1153
20161001|2016-08-11 08:00,11,2.624,2.625,2.613,2.617,1960
20161001|2016-08-11 08:30,11,2.617,2.617,2.608,2.613,1975
20161001|2016-08-11 09:00,11,2.613,2.63,2.613,2.624,2524
20161001|2016-08-11 09:30,11,2.621,2.633,2.584,2.631,6166
20161001|2016-08-11 10:00,11,2.632,2.659,2.628,2.642,2993
20161001|2016-08-11 10:30,11,2.643,2.655,2.614,2.617,2859
20161001|2016-08-11 11:00,11,2.617,2.619,2.594,2.596,1607
20161001|2016-08-11 11:30,11,2.596,2.604,2.592,2.594,1719
20161001|2016-08-11 12:00,11,2.592,2.602,2.585,2.599,1294
20161001|2016-08-11 12:30,11,2.599,2.601,2.594,2.598,690
20161001|2016-08-11 13:00,11,2.599,2.61,2.598,2.609,1996
20161001|2016-08-11 13:30,11,2.609,2.61,2.598,2.6,982
20161001|2016-08-11 14:00,11,2.6,2.604,2.594,2.6,440
20161001|2016-08-11 14:30,11,2.601,2.604,2.596,2.597,499
20161001|2016-08-11 15:00,11,2.597,2.599,2.594,2.596,151
20161001|2016-08-11 15:30,11,2.595,2.595,2.589,2.591,192
20161001|2016-08-11 17:00,12,2.586,2.586,2.58,2.582,109
20161001|2016-08-11 17:30,12,2.58,2.586,2.58,2.586,8
20161001|2016-08-11 18:00,12,2.585,2.587,2.585,2.587,10
20161001|2016-08-11 18:30,12,2.587,2.587,2.58,2.581,34
20161001|2016-08-11 19:00,12,2.581,2.587,2.581,2.587,35
20161001|2016-08-11 19:30,12,2.587,2.587,2.585,2.585,6
20161001|2016-08-11 20:00,12,2.587,2.599,2.58,2.59,74
20161001|2016-08-11 20:30,12,2.583,2.596,2.58,2.58,50
20161001|2016-08-11 21:00,12,2.583,2.585,2.583,2.585,4
20161001|2016-08-11 22:30,12,2.586,2.586,2.585,2.585,2
20161001|2016-08-11 23:00,12,2.584,2.585,2.584,2.585,3
20161001|2016-08-11 23:30,12,2.586,2.589,2.586,2.587,9
20161001|2016-08-12 00:00,12,2.59,2.592,2.59,2.592,8
20161001|2016-08-12 01:00,12,2.596,2.598,2.596,2.598,4
20161001|2016-08-12 01:30,12,2.598,2.598,2.598,2.598,4
20161001|2016-08-12 02:00,12,2.599,2.599,2.594,2.594,30
20161001|2016-08-12 02:30,12,2.593,2.594,2.584,2.584,41
20161001|2016-08-12 03:00,12,2.585,2.589,2.585,2.589,22
20161001|2016-08-12 03:30,12,2.588,2.589,2.585,2.587,51
20161001|2016-08-12 04:00,12,2.587,2.59,2.584,2.589,41
20161001|2016-08-12 04:30,12,2.589,2.597,2.589,2.596,13
20161001|2016-08-12 05:00,12,2.596,2.603,2.596,2.6,107
20161001|2016-08-12 05:30,12,2.602,2.622,2.602,2.618,185
20161001|2016-08-12 06:00,12,2.618,2.629,2.615,2.622,256
20161001|2016-08-12 06:30,12,2.622,2.632,2.622,2.631,251
20161001|2016-08-12 07:00,12,2.629,2.641,2.621,2.629,637
20161001|2016-08-12 07:30,12,2.629,2.648,2.629,2.639,1206
20161001|2016-08-12 08:00,12,2.638,2.661,2.635,2.655,2931
20161001|2016-08-12 08:30,12,2.655,2.672,2.654,2.662,2018
20161001|2016-08-12 09:00,12,2.661,2.664,2.646,2.648,2123
20161001|2016-08-12 09:30,12,2.648,2.653,2.64,2.646,1465
20161001|2016-08-12 10:00,12,2.646,2.667,2.645,2.666,1585
20161001|2016-08-12 10:30,12,2.666,2.667,2.649,2.654,1230
20161001|2016-08-12 11:00,12,2.654,2.658,2.643,2.648,1232
20161001|2016-08-12 11:30,12,2.648,2.654,2.632,2.635,1187
20161001|2016-08-12 12:00,12,2.634,2.636,2.623,2.627,955
20161001|2016-08-12 12:30,12,2.626,2.634,2.625,2.626,864
20161001|2016-08-12 13:00,12,2.626,2.636,2.622,2.625,2760
20161001|2016-08-12 13:30,12,2.626,2.629,2.622,2.626,1144
20161001|2016-08-12 14:00,12,2.625,2.629,2.624,2.628,181
20161001|2016-08-12 14:30,12,2.629,2.632,2.625,2.628,203
20161001|2016-08-12 15:00,12,2.629,2.632,2.628,2.632,59
20161001|2016-08-12 15:30,12,2.632,2.642,2.632,2.636,145
20161001|2016-08-14 17:00,15,2.604,2.622,2.6,2.612,294
20161001|2016-08-14 17:30,15,2.614,2.614,2.607,2.61,23
20161001|2016-08-14 18:00,15,2.607,2.607,2.603,2.604,18
20161001|2016-08-14 18:30,15,2.606,2.606,2.606,2.606,11
20161001|2016-08-14 19:00,15,2.605,2.608,2.605,2.608,19
20161001|2016-08-14 19:30,15,2.609,2.614,2.609,2.611,19
20161001|2016-08-14 20:00,15,2.612,2.612,2.605,2.605,18
20161001|2016-08-14 20:30,15,2.607,2.608,2.607,2.608,25
20161001|2016-08-14 21:00,15,2.611,2.612,2.61,2.612,8
20161001|2016-08-14 21:30,15,2.61,2.61,2.61,2.61,1
20161001|2016-08-14 22:00,15,2.608,2.614,2.604,2.613,21
20161001|2016-08-14 22:30,15,2.621,2.621,2.621,2.621,1
20161001|2016-08-14 23:30,15,2.603,2.611,2.603,2.611,3
20161001|2016-08-15 00:00,15,2.612,2.618,2.602,2.608,15
20161001|2016-08-15 00:30,15,2.605,2.605,2.605,2.605,2
20161001|2016-08-15 01:00,15,2.606,2.61,2.606,2.61,3
20161001|2016-08-15 01:30,15,2.61,2.61,2.608,2.608,3
20161001|2016-08-15 02:00,15,2.607,2.62,2.607,2.618,30
20161001|2016-08-15 02:30,15,2.62,2.62,2.611,2.613,29
20161001|2016-08-15 03:00,15,2.615,2.617,2.612,2.616,24
20161001|2016-08-15 03:30,15,2.617,2.619,2.617,2.619,7
20161001|2016-08-15 04:00,15,2.617,2.617,2.613,2.613,10
20161001|2016-08-15 04:30,15,2.612,2.612,2.603,2.605,49
20161001|2016-08-15 05:00,15,2.607,2.618,2.602,2.617,67
20161001|2016-08-15 05:30,15,2.616,2.616,2.611,2.611,20
20161001|2016-08-15 06:00,15,2.618,2.637,2.615,2.635,157
20161001|2016-08-15 06:30,15,2.635,2.636,2.626,2.627,262
20161001|2016-08-15 07:00,15,2.627,2.636,2.615,2.617,633
20161001|2016-08-15 07:30,15,2.616,2.624,2.603,2.624,823
20161001|2016-08-15 08:00,15,2.623,2.654,2.62,2.645,2260
20161001|2016-08-15 08:30,15,2.646,2.662,2.642,2.659,1851
20161001|2016-08-15 09:00,15,2.66,2.673,2.66,2.664,1530
20161001|2016-08-15 09:30,15,2.665,2.666,2.651,2.656,1274
20161001|2016-08-15 10:00,15,2.657,2.661,2.634,2.646,1897
20161001|2016-08-15 10:30,15,2.646,2.647,2.623,2.626,1434
20161001|2016-08-15 11:00,15,2.627,2.63,2.619,2.619,965
20161001|2016-08-15 11:30,15,2.62,2.621,2.61,2.618,1063
20161001|2016-08-15 12:00,15,2.618,2.63,2.615,2.616,770
20161001|2016-08-15 12:30,15,2.616,2.621,2.608,2.618,1070
20161001|2016-08-15 13:00,15,2.619,2.636,2.615,2.635,1924
20161001|2016-08-15 13:30,15,2.634,2.637,2.63,2.631,926
20161001|2016-08-15 14:00,15,2.631,2.633,2.63,2.63,214
20161001|2016-08-15 14:30,15,2.631,2.633,2.629,2.631,226
20161001|2016-08-15 15:00,15,2.633,2.638,2.629,2.632,241
20161001|2016-08-15 15:30,15,2.633,2.635,2.629,2.633,87
20161001|2016-08-15 17:00,16,2.624,2.63,2.624,2.629,75
20161001|2016-08-15 17:30,16,2.627,2.627,2.627,2.627,3
20161001|2016-08-15 18:00,16,2.627,2.627,2.627,2.627,1
20161001|2016-08-15 18:30,16,2.629,2.63,2.628,2.63,28
20161001|2016-08-15 19:00,16,2.629,2.629,2.627,2.629,6
20161001|2016-08-15 19:30,16,2.628,2.629,2.628,2.629,3
20161001|2016-08-15 20:00,16,2.627,2.635,2.625,2.626,45
20161001|2016-08-15 20:30,16,2.624,2.636,2.621,2.627,53
20161001|2016-08-15 21:00,16,2.626,2.628,2.624,2.627,25
20161001|2016-08-15 21:30,16,2.626,2.629,2.623,2.624,30
20161001|2016-08-15 22:00,16,2.627,2.63,2.627,2.63,7
20161001|2016-08-15 22:30,16,2.628,2.628,2.628,2.628,1
20161001|2016-08-15 23:00,16,2.63,2.63,2.63,2.63,2
20161001|2016-08-15 23:30,16,2.629,2.634,2.628,2.634,12
20161001|2016-08-16 00:30,16,2.634,2.634,2.634,2.634,2
20161001|2016-08-16 01:00,16,2.633,2.634,2.633,2.634,6
20161001|2016-08-16 01:30,16,2.636,2.64,2.636,2.638,33
20161001|2016-08-16 02:00,16,2.638,2.641,2.638,2.641,18
20161001|2016-08-16 02:30,16,2.64,2.643,2.639,2.64,34
20161001|2016-08-16 03:00,16,2.642,2.643,2.631,2.636,47
20161001|2016-08-16 03:30,16,2.634,2.638,2.634,2.638,18
20161001|2016-08-16 04:00,16,2.639,2.639,2.633,2.633,23
20161001|2016-08-16 04:30,16,2.633,2.652,2.633,2.639,108
20161001|2016-08-16 05:00,16,2.639,2.64,2.625,2.63,64
20161001|2016-08-16 05:30,16,2.631,2.638,2.628,2.635,40
20161001|2016-08-16 06:00,16,2.633,2.656,2.633,2.653,202
20161001|2016-08-16 06:30,16,2.655,2.657,2.646,2.653,393
20161001|2016-08-16 07:00,16,2.655,2.656,2.635,2.654,367
20161001|2016-08-16 07:30,16,2.656,2.659,2.648,2.649,804
20161001|2016-08-16 08:00,16,2.649,2.658,2.632,2.636,1535
20161001|2016-08-16 08:30,16,2.636,2.654,2.63,2.649,1687
20161001|2016-08-16 09:00,16,2.65,2.655,2.637,2.64,1847
20161001|2016-08-16 09:30,16,2.641,2.648,2.629,2.63,1661
20161001|2016-08-16 10:00,16,2.63,2.644,2.629,2.64,1501
20161001|2016-08-16 10:30,16,2.641,2.648,2.636,2.646,791
20161001|2016-08-16 11:00,16,2.646,2.653,2.641,2.642,1121
20161001|2016-08-16 11:30,16,2.642,2.642,2.633,2.637,1217
20161001|2016-08-16 12:00,16,2.637,2.642,2.634,2.641,1058
20161001|2016-08-16 12:30,16,2.642,2.648,2.639,2.646,1036
20161001|2016-08-16 13:00,16,2.645,2.661,2.64,2.654,3972
20161001|2016-08-16 13:30,16,2.655,2.658,2.653,2.656,1149
20161001|2016-08-16 14:00,16,2.656,2.661,2.656,2.661,679
20161001|2016-08-16 14:30,16,2.661,2.666,2.66,2.664,774
20161001|2016-08-16 15:00,16,2.663,2.67,2.661,2.668,435
20161001|2016-08-16 15:30,16,2.668,2.67,2.666,2.666,39
20161001|2016-08-16 17:00,17,2.665,2.67,2.665,2.668,27
20161001|2016-08-16 17:30,17,2.666,2.668,2.666,2.668,13
20161001|2016-08-16 18:00,17,2.666,2.666,2.664,2.664,8
20161001|2016-08-16 18:30,17,2.666,2.666,2.664,2.664,18
20161001|2016-08-16 19:00,17,2.663,2.663,2.661,2.661,6
20161001|2016-08-16 19:30,17,2.661,2.665,2.661,2.664,4
20161001|2016-08-16 20:00,17,2.665,2.665,2.662,2.662,3
20161001|2016-08-16 20:30,17,2.666,2.672,2.654,2.668,68
20161001|2016-08-16 21:00,17,2.668,2.669,2.665,2.668,25
20161001|2016-08-16 21:30,17,2.668,2.669,2.668,2.669,5
20161001|2016-08-16 22:00,17,2.669,2.669,2.668,2.668,19
20161001|2016-08-16 22:30,17,2.668,2.669,2.666,2.666,10
20161001|2016-08-16 23:00,17,2.666,2.666,2.664,2.666,14
20161001|2016-08-16 23:30,17,2.664,2.668,2.664,2.666,14
20161001|2016-08-17 00:00,17,2.667,2.668,2.663,2.666,20
20161001|2016-08-17 00:30,17,2.666,2.669,2.666,2.669,7
20161001|2016-08-17 01:00,17,2.666,2.668,2.666,2.668,3
20161001|2016-08-17 01:30,17,2.668,2.668,2.666,2.668,10
20161001|2016-08-17 02:00,17,2.669,2.67,2.669,2.669,5
20161001|2016-08-17 02:30,17,2.67,2.67,2.67,2.67,14
20161001|2016-08-17 03:00,17,2.67,2.672,2.669,2.672,18
20161001|2016-08-17 03:30,17,2.671,2.683,2.668,2.679,75
20161001|2016-08-17 04:00,17,2.68,2.684,2.677,2.684,26
20161001|2016-08-17 04:30,17,2.683,2.683,2.68,2.681,16
20161001|2016-08-17 05:00,17,2.681,2.682,2.651,2.651,172
20161001|2016-08-17 05:30,17,2.651,2.66,2.65,2.652,85
20161001|2016-08-17 06:00,17,2.651,2.66,2.636,2.645,284
20161001|2016-08-17 06:30,17,2.645,2.657,2.64,2.645,304
20161001|2016-08-17 07:00,17,2.645,2.649,2.628,2.636,894
20161001|2016-08-17 07:30,17,2.636,2.652,2.628,2.646,973
20161001|2016-08-17 08:00,17,2.645,2.665,2.642,2.656,1654
20161001|2016-08-17 08:30,17,2.656,2.659,2.644,2.648,1542
20161001|2016-08-17 09:00,17,2.649,2.652,2.643,2.646,982
20161001|2016-08-17 09:30,17,2.646,2.685,2.646,2.682,3243
20161001|2016-08-17 10:00,17,2.682,2.685,2.671,2.68,1115
20161001|2016-08-17 10:30,17,2.679,2.682,2.649,2.661,3141
20161001|2016-08-17 11:00,17,2.661,2.663,2.644,2.646,1023
20161001|2016-08-17 11:30,17,2.646,2.648,2.637,2.639,955
20161001|2016-08-17 12:00,17,2.639,2.674,2.638,2.667,2031
20161001|2016-08-17 12:30,17,2.667,2.672,2.659,2.659,874
20161001|2016-08-17 13:00,17,2.66,2.669,2.658,2.659,1313
20161001|2016-08-17 13:30,17,2.659,2.66,2.647,2.652,1458
20161001|2016-08-17 14:00,17,2.651,2.654,2.649,2.653,308
20161001|2016-08-17 14:30,17,2.653,2.665,2.652,2.658,1129
20161001|2016-08-17 15:00,17,2.658,2.658,2.655,2.656,84
20161001|2016-08-17 15:30,17,2.656,2.657,2.65,2.65,144
20161001|2016-08-17 17:00,18,2.648,2.653,2.648,2.653,40
20161001|2016-08-17 17:30,18,2.653,2.653,2.652,2.652,39
20161001|2016-08-17 18:00,18,2.656,2.661,2.656,2.658,17
20161001|2016-08-17 18:30,18,2.656,2.658,2.655,2.658,9
20161001|2016-08-17 19:00,18,2.654,2.658,2.654,2.656,12
20161001|2016-08-17 19:30,18,2.656,2.656,2.653,2.653,8
20161001|2016-08-17 20:00,18,2.654,2.655,2.654,2.655,2
20161001|2016-08-17 20:30,18,2.655,2.663,2.655,2.663,11
20161001|2016-08-17 21:00,18,2.664,2.666,2.661,2.661,51
20161001|2016-08-17 21:30,18,2.661,2.661,2.659,2.66,21
20161001|2016-08-17 22:00,18,2.662,2.662,2.661,2.661,2
20161001|2016-08-17 22:30,18,2.657,2.66,2.654,2.654,11
20161001|2016-08-17 23:30,18,2.666,2.668,2.664,2.668,11
20161001|2016-08-18 00:30,18,2.666,2.666,2.665,2.665,3
20161001|2016-08-18 01:00,18,2.669,2.669,2.666,2.666,5
20161001|2016-08-18 01:30,18,2.667,2.667,2.665,2.665,9
20161001|2016-08-18 02:00,18,2.663,2.664,2.659,2.659,19
20161001|2016-08-18 02:30,18,2.658,2.662,2.658,2.662,8
20161001|2016-08-18 03:00,18,2.664,2.668,2.663,2.667,22
20161001|2016-08-18 03:30,18,2.667,2.667,2.662,2.662,23
20161001|2016-08-18 04:00,18,2.664,2.666,2.659,2.663,22
20161001|2016-08-18 04:30,18,2.662,2.662,2.653,2.653,25
20161001|2016-08-18 05:00,18,2.65,2.65,2.648,2.649,30
20161001|2016-08-18 05:30,18,2.651,2.652,2.639,2.645,163
20161001|2016-08-18 06:00,18,2.644,2.651,2.641,2.651,164
20161001|2016-08-18 06:30,18,2.652,2.664,2.651,2.664,307
20161001|2016-08-18 07:00,18,2.662,2.672,2.655,2.667,413
20161001|2016-08-18 07:30,18,2.667,2.671,2.655,2.658,758
20161001|2016-08-18 08:00,18,2.658,2.663,2.646,2.653,1908
20161001|2016-08-18 08:30,18,2.654,2.662,2.651,2.66,1605
20161001|2016-08-18 09:00,18,2.659,2.676,2.659,2.673,3061
20161001|2016-08-18 09:30,18,2.677,2.708,2.677,2.683,7098
20161001|2016-08-18 10:00,18,2.683,2.697,2.681,2.696,2480
20161001|2016-08-18 10:30,18,2.696,2.703,2.693,2.7,1466
20161001|2016-08-18 11:00,18,2.7,2.705,2.695,2.703,1825
20161001|2016-08-18 11:30,18,2.703,2.706,2.695,2.702,801
20161001|2016-08-18 12:00,18,2.702,2.73,2.7,2.729,2262
20161001|2016-08-18 12:30,18,2.729,2.731,2.72,2.724,1306
20161001|2016-08-18 13:00,18,2.724,2.726,2.709,2.709,5404
20161001|2016-08-18 13:30,18,2.709,2.712,2.703,2.705,926
20161001|2016-08-18 14:00,18,2.705,2.708,2.7,2.706,332
20161001|2016-08-18 14:30,18,2.706,2.715,2.705,2.713,468
20161001|2016-08-18 15:00,18,2.714,2.715,2.708,2.71,106
20161001|2016-08-18 15:30,18,2.709,2.709,2.7,2.7,122
20161001|2016-08-18 17:00,19,2.704,2.704,2.701,2.704,60
20161001|2016-08-18 17:30,19,2.705,2.705,2.705,2.705,2
20161001|2016-08-18 18:00,19,2.708,2.708,2.705,2.705,13
20161001|2016-08-18 18:30,19,2.705,2.71,2.705,2.706,33
20161001|2016-08-18 19:00,19,2.703,2.705,2.703,2.705,3
20161001|2016-08-18 19:30,19,2.706,2.706,2.7,2.702,44
20161001|2016-08-18 20:00,19,2.702,2.702,2.701,2.701,3
20161001|2016-08-18 21:00,19,2.701,2.702,2.7,2.701,9
20161001|2016-08-18 21:30,19,2.7,2.705,2.7,2.701,11
20161001|2016-08-18 22:30,19,2.701,2.703,2.7,2.703,5
20161001|2016-08-18 23:00,19,2.702,2.702,2.701,2.701,3
20161001|2016-08-18 23:30,19,2.701,2.701,2.701,2.701,4
20161001|2016-08-19 00:00,19,2.701,2.702,2.701,2.702,3
20161001|2016-08-19 00:30,19,2.702,2.702,2.702,2.702,6
20161001|2016-08-19 01:00,19,2.703,2.705,2.703,2.703,23
20161001|2016-08-19 01:30,19,2.704,2.704,2.703,2.703,6
20161001|2016-08-19 02:00,19,2.703,2.705,2.703,2.705,14
20161001|2016-08-19 02:30,19,2.703,2.703,2.7,2.7,99
20161001|2016-08-19 03:00,19,2.701,2.702,2.7,2.701,78
20161001|2016-08-19 03:30,19,2.7,2.701,2.7,2.7,28
20161001|2016-08-19 04:00,19,2.7,2.703,2.7,2.702,62
20161001|2016-08-19 04:30,19,2.703,2.704,2.702,2.704,7
20161001|2016-08-19 05:00,19,2.704,2.706,2.7,2.705,243
20161001|2016-08-19 05:30,19,2.703,2.709,2.7,2.7,267
20161001|2016-08-19 06:00,19,2.696,2.705,2.695,2.697,85
20161001|2016-08-19 06:30,19,2.696,2.699,2.68,2.683,840
20161001|2016-08-19 07:00,19,2.684,2.684,2.647,2.651,1460
20161001|2016-08-19 07:30,19,2.651,2.66,2.645,2.659,1557
20161001|2016-08-19 08:00,19,2.658,2.658,2.631,2.634,4177
20161001|2016-08-19 08:30,19,2.634,2.636,2.619,2.626,5542
20161001|2016-08-19 09:00,19,2.626,2.636,2.622,2.635,2439
20161001|2016-08-19 09:30,19,2.635,2.639,2.622,2.628,2747
20161001|2016-08-19 10:00,19,2.626,2.629,2.615,2.619,2532
20161001|2016-08-19 10:30,19,2.62,2.624,2.616,2.623,1600
20161001|2016-08-19 11:00,19,2.622,2.626,2.619,2.623,1262
20161001|2016-08-19 11:30,19,2.623,2.635,2.619,2.633,2878
20161001|2016-08-19 12:00,19,2.633,2.651,2.633,2.646,3695
20161001|2016-08-19 12:30,19,2.646,2.648,2.636,2.636,974
20161001|2016-08-19 13:00,19,2.638,2.639,2.616,2.619,6190
20161001|2016-08-19 13:30,19,2.619,2.624,2.618,2.619,1509
20161001|2016-08-19 14:00,19,2.62,2.623,2.618,2.618,850
20161001|2016-08-19 14:30,19,2.619,2.619,2.608,2.611,608
20161001|2016-08-19 15:00,19,2.61,2.615,2.609,2.612,108
20161001|2016-08-19 15:30,19,2.615,2.617,2.609,2.61,216
20161001|2016-08-21 17:00,22,2.632,2.648,2.632,2.638,464
20161001|2016-08-21 17:30,22,2.639,2.642,2.638,2.64,7
20161001|2016-08-21 18:00,22,2.64,2.646,2.64,2.644,24
20161001|2016-08-21 18:30,22,2.644,2.644,2.639,2.641,109
20161001|2016-08-21 19:00,22,2.641,2.665,2.641,2.665,164
20161001|2016-08-21 19:30,22,2.665,2.669,2.662,2.662,105
20161001|2016-08-21 20:00,22,2.66,2.664,2.657,2.661,65
20161001|2016-08-21 20:30,22,2.664,2.664,2.664,2.664,5
20161001|2016-08-21 21:00,22,2.663,2.663,2.662,2.662,31
20161001|2016-08-21 21:30,22,2.661,2.661,2.659,2.659,23
20161001|2016-08-21 22:00,22,2.66,2.661,2.659,2.659,26
20161001|2016-08-21 22:30,22,2.658,2.66,2.658,2.659,13
20161001|2016-08-21 23:00,22,2.66,2.661,2.66,2.66,19
20161001|2016-08-21 23:30,22,2.657,2.66,2.656,2.66,13
20161001|2016-08-22 00:00,22,2.66,2.661,2.658,2.661,13
20161001|2016-08-22 00:30,22,2.658,2.661,2.658,2.658,11
20161001|2016-08-22 01:00,22,2.658,2.661,2.656,2.658,36
20161001|2016-08-22 01:30,22,2.657,2.657,2.655,2.655,60
20161001|2016-08-22 02:00,22,2.655,2.657,2.655,2.656,59
20161001|2016-08-22 02:30,22,2.657,2.66,2.656,2.657,61
20161001|2016-08-22 03:00,22,2.658,2.663,2.658,2.661,70
20161001|2016-08-22 03:30,22,2.662,2.667,2.658,2.665,99
20161001|2016-08-22 04:00,22,2.666,2.669,2.665,2.667,75
20161001|2016-08-22 04:30,22,2.667,2.675,2.666,2.674,208
20161001|2016-08-22 05:00,22,2.673,2.673,2.662,2.663,68
20161001|2016-08-22 05:30,22,2.665,2.671,2.66,2.662,99
20161001|2016-08-22 06:00,22,2.663,2.672,2.655,2.669,319
20161001|2016-08-22 06:30,22,2.669,2.678,2.658,2.677,674
20161001|2016-08-22 07:00,22,2.677,2.698,2.674,2.697,1872
20161001|2016-08-22 07:30,22,2.698,2.717,2.692,2.707,3100
20161001|2016-08-22 08:00,22,2.708,2.716,2.696,2.712,5785
20161001|2016-08-22 08:30,22,2.71,2.713,2.694,2.704,5025
20161001|2016-08-22 09:00,22,2.704,2.706,2.695,2.7,2046
20161001|2016-08-22 09:30,22,2.7,2.718,2.7,2.715,4427
20161001|2016-08-22 10:00,22,2.716,2.718,2.709,2.717,2721
20161001|2016-08-22 10:30,22,2.717,2.718,2.714,2.718,1936
20161001|2016-08-22 11:00,22,2.718,2.718,2.697,2.7,2142
20161001|2016-08-22 11:30,22,2.7,2.702,2.692,2.698,2038
20161001|2016-08-22 12:00,22,2.698,2.705,2.697,2.7,1462
20161001|2016-08-22 12:30,22,2.7,2.701,2.682,2.693,2996
20161001|2016-08-22 13:00,22,2.694,2.703,2.689,2.702,6676
20161001|2016-08-22 13:30,22,2.702,2.705,2.697,2.704,1389
20161001|2016-08-22 14:00,22,2.704,2.704,2.701,2.702,305
20161001|2016-08-22 14:30,22,2.702,2.704,2.697,2.698,598
20161001|2016-08-22 15:00,22,2.698,2.704,2.695,2.695,215
20161001|2016-08-22 15:30,22,2.695,2.695,2.692,2.692,87
20161001|2016-08-22 17:00,23,2.695,2.695,2.691,2.692,73
20161001|2016-08-22 17:30,23,2.692,2.693,2.69,2.69,9
20161001|2016-08-22 18:00,23,2.692,2.693,2.691,2.692,22
20161001|2016-08-22 18:30,23,2.691,2.692,2.69,2.691,36
20161001|2016-08-22 19:00,23,2.69,2.69,2.686,2.688,77
20161001|2016-08-22 19:30,23,2.688,2.691,2.688,2.689,14
20161001|2016-08-22 20:00,23,2.691,2.691,2.688,2.689,9
20161001|2016-08-22 20:30,23,2.688,2.689,2.688,2.688,10
20161001|2016-08-22 21:00,23,2.688,2.689,2.686,2.688,70
20161001|2016-08-22 21:30,23,2.688,2.689,2.687,2.687,38
20161001|2016-08-22 22:00,23,2.686,2.686,2.681,2.682,84
20161001|2016-08-22 22:30,23,2.685,2.688,2.685,2.685,15
20161001|2016-08-22 23:00,23,2.684,2.688,2.683,2.687,64
20161001|2016-08-22 23:30,23,2.687,2.689,2.686,2.688,80
20161001|2016-08-23 00:00,23,2.689,2.692,2.688,2.689,61
20161001|2016-08-23 00:30,23,2.69,2.691,2.689,2.69,20
20161001|2016-08-23 01:00,23,2.689,2.692,2.687,2.691,75
20161001|2016-08-23 01:30,23,2.69,2.692,2.689,2.691,38
20161001|2016-08-23 02:00,23,2.689,2.692,2.686,2.686,137
20161001|2016-08-23 02:30,23,2.686,2.69,2.686,2.688,66
20161001|2016-08-23 03:00,23,2.688,2.69,2.68,2.684,223
20161001|2016-08-23 03:30,23,2.683,2.689,2.682,2.684,100
20161001|2016-08-23 04:00,23,2.683,2.691,2.681,2.691,120
20161001|2016-08-23 04:30,23,2.69,2.691,2.684,2.689,89
20161001|2016-08-23 05:00,23,2.69,2.706,2.689,2.705,213
20161001|2016-08-23 05:30,23,2.705,2.711,2.702,2.711,250
20161001|2016-08-23 06:00,23,2.711,2.731,2.698,2.729,835
20161001|2016-08-23 06:30,23,2.729,2.763,2.725,2.744,2463
20161001|2016-08-23 07:00,23,2.743,2.749,2.732,2.733,1807
20161001|2016-08-23 07:30,23,2.733,2.75,2.732,2.742,1784
20161001|2016-08-23 08:00,23,2.741,2.742,2.71,2.735,5853
20161001|2016-08-23 08:30,23,2.734,2.749,2.722,2.722,4695
20161001|2016-08-23 09:00,23,2.723,2.746,2.722,2.746,2878
20161001|2016-08-23 09:30,23,2.746,2.754,2.737,2.74,5121
20161001|2016-08-23 10:00,23,2.741,2.751,2.74,2.748,2449
20161001|2016-08-23 10:30,23,2.747,2.75,2.739,2.74,1862
20161001|2016-08-23 11:00,23,2.74,2.746,2.737,2.745,1496
20161001|2016-08-23 11:30,23,2.745,2.767,2.745,2.764,4158
20161001|2016-08-23 12:00,23,2.764,2.774,2.756,2.77,3557
20161001|2016-08-23 12:30,23,2.77,2.784,2.768,2.779,5199
20161001|2016-08-23 13:00,23,2.779,2.799,2.778,2.792,14986
20161001|2016-08-23 13:30,23,2.791,2.791,2.782,2.785,1662
20161001|2016-08-23 14:00,23,2.784,2.794,2.779,2.792,1094
20161001|2016-08-23 14:30,23,2.793,2.794,2.784,2.786,683
20161001|2016-08-23 15:00,23,2.785,2.791,2.785,2.79,172
20161001|2016-08-23 15:30,23,2.788,2.789,2.784,2.787,231
20161001|2016-08-23 17:00,24,2.792,2.795,2.788,2.794,205
20161001|2016-08-23 17:30,24,2.792,2.793,2.791,2.793,12
20161001|2016-08-23 18:00,24,2.792,2.793,2.79,2.792,22
20161001|2016-08-23 18:30,24,2.793,2.797,2.793,2.797,45
20161001|2016-08-23 19:00,24,2.796,2.796,2.78,2.783,221
20161001|2016-08-23 19:30,24,2.781,2.784,2.781,2.784,13
20161001|2016-08-23 20:00,24,2.784,2.785,2.782,2.784,22
20161001|2016-08-23 20:30,24,2.785,2.786,2.785,2.785,4
20161001|2016-08-23 21:00,24,2.785,2.788,2.785,2.788,23
20161001|2016-08-23 21:30,24,2.787,2.79,2.786,2.787,96
20161001|2016-08-23 22:00,24,2.787,2.787,2.785,2.785,13
20161001|2016-08-23 22:30,24,2.786,2.786,2.786,2.786,1
20161001|2016-08-23 23:00,24,2.787,2.788,2.787,2.788,9
20161001|2016-08-23 23:30,24,2.786,2.786,2.784,2.785,10
20161001|2016-08-24 00:00,24,2.788,2.79,2.785,2.789,69
20161001|2016-08-24 00:30,24,2.788,2.799,2.782,2.796,204
20161001|2016-08-24 01:00,24,2.795,2.798,2.779,2.793,156
20161001|2016-08-24 01:30,24,2.792,2.797,2.791,2.797,61
20161001|2016-08-24 02:00,24,2.796,2.796,2.779,2.788,220
20161001|2016-08-24 02:30,24,2.787,2.793,2.78,2.79,187
20161001|2016-08-24 03:00,24,2.792,2.795,2.787,2.79,191
20161001|2016-08-24 03:30,24,2.79,2.796,2.786,2.793,152
20161001|2016-08-24 04:00,24,2.793,2.796,2.788,2.794,71
20161001|2016-08-24 04:30,24,2.794,2.802,2.791,2.801,295
20161001|2016-08-24 05:00,24,2.802,2.812,2.798,2.801,544
20161001|2016-08-24 05:30,24,2.801,2.803,2.793,2.799,682
20161001|2016-08-24 06:00,24,2.798,2.809,2.792,2.795,1538
20161001|2016-08-24 06:30,24,2.794,2.804,2.786,2.798,1043
20161001|2016-08-24 07:00,24,2.798,2.811,2.785,2.803,2267
20161001|2016-08-24 07:30,24,2.802,2.826,2.798,2.806,5260
20161001|2016-08-24 08:00,24,2.805,2.828,2.805,2.823,7103
20161001|2016-08-24 08:30,24,2.823,2.832,2.822,2.829,5293
20161001|2016-08-24 09:00,24,2.83,2.85,2.829,2.84,9154
20161001|2016-08-24 09:30,24,2.84,2.845,2.821,2.834,7165
20161001|2016-08-24 10:00,24,2.835,2.842,2.831,2.832,5706
20161001|2016-08-24 10:30,24,2.833,2.833,2.819,2.826,3336
20161001|2016-08-24 11:00,24,2.825,2.844,2.825,2.843,3712
20161001|2016-08-24 11:30,24,2.843,2.851,2.839,2.85,3366
20161001|2016-08-24 12:00,24,2.851,2.856,2.843,2.843,4524
20161001|2016-08-24 12:30,24,2.844,2.846,2.828,2.833,5404
20161001|2016-08-24 13:00,24,2.833,2.845,2.822,2.835,9313
20161001|2016-08-24 13:30,24,2.835,2.836,2.824,2.826,2167
20161001|2016-08-24 14:00,24,2.827,2.831,2.824,2.829,540
20161001|2016-08-24 14:30,24,2.829,2.831,2.821,2.827,975
20161001|2016-08-24 15:00,24,2.825,2.828,2.822,2.825,234
20161001|2016-08-24 15:30,24,2.825,2.827,2.822,2.826,317
20161001|2016-08-24 17:00,25,2.825,2.829,2.822,2.826,57
20161001|2016-08-24 17:30,25,2.826,2.826,2.824,2.825,51
20161001|2016-08-24 18:00,25,2.825,2.832,2.825,2.831,108
20161001|2016-08-24 18:30,25,2.83,2.83,2.83,2.83,2
20161001|2016-08-24 19:00,25,2.83,2.83,2.825,2.827,61
20161001|2016-08-24 19:30,25,2.827,2.83,2.825,2.826,82
20161001|2016-08-24 20:00,25,2.826,2.834,2.826,2.831,272
20161001|2016-08-24 20:30,25,2.831,2.831,2.83,2.831,37
20161001|2016-08-24 21:00,25,2.831,2.84,2.802,2.824,1951
20161001|2016-08-24 21:30,25,2.825,2.858,2.822,2.828,704
20161001|2016-08-24 22:00,25,2.828,2.858,2.782,2.824,1960
20161001|2016-08-24 22:30,25,2.824,2.827,2.821,2.826,47
20161001|2016-08-24 23:00,25,2.825,2.825,2.823,2.823,11
20161001|2016-08-24 23:30,25,2.823,2.83,2.823,2.829,49
20161001|2016-08-25 00:00,25,2.828,2.829,2.828,2.829,54
20161001|2016-08-25 00:30,25,2.829,2.832,2.829,2.832,57
20161001|2016-08-25 01:00,25,2.831,2.837,2.83,2.832,118
20161001|2016-08-25 01:30,25,2.83,2.83,2.814,2.815,275
20161001|2016-08-25 02:00,25,2.816,2.824,2.813,2.819,207
20161001|2016-08-25 02:30,25,2.82,2.821,2.817,2.82,98
20161001|2016-08-25 03:00,25,2.819,2.819,2.813,2.816,112
20161001|2016-08-25 03:30,25,2.816,2.82,2.813,2.819,86
20161001|2016-08-25 04:00,25,2.82,2.829,2.819,2.821,258
20161001|2016-08-25 04:30,25,2.822,2.83,2.821,2.823,204
20161001|2016-08-25 05:00,25,2.824,2.832,2.818,2.827,240
20161001|2016-08-25 05:30,25,2.827,2.835,2.827,2.834,191
20161001|2016-08-25 06:00,25,2.833,2.834,2.828,2.832,393
20161001|2016-08-25 06:30,25,2.833,2.848,2.833,2.846,1017
20161001|2016-08-25 07:00,25,2.845,2.851,2.839,2.85,2175
20161001|2016-08-25 07:30,25,2.849,2.854,2.843,2.848,2599
20161001|2016-08-25 08:00,25,2.848,2.856,2.846,2.855,4541
20161001|2016-08-25 08:30,25,2.856,2.865,2.853,2.856,6772
20161001|2016-08-25 09:00,25,2.856,2.871,2.854,2.866,7800
20161001|2016-08-25 09:30,25,2.868,2.897,2.839,2.86,15994
20161001|2016-08-25 10:00,25,2.86,2.893,2.86,2.884,8924
20161001|2016-08-25 10:30,25,2.884,2.897,2.878,2.879,6498
20161001|2016-08-25 11:00,25,2.88,2.9,2.88,2.9,6185
20161001|2016-08-25 11:30,25,2.9,2.901,2.889,2.899,4355
20161001|2016-08-25 12:00,25,2.898,2.901,2.888,2.889,2796
20161001|2016-08-25 12:30,25,2.888,2.892,2.884,2.891,3654
20161001|2016-08-25 13:00,25,2.89,2.892,2.884,2.884,8598
20161001|2016-08-25 13:30,25,2.885,2.885,2.876,2.879,2223
20161001|2016-08-25 14:00,25,2.878,2.88,2.874,2.877,1102
20161001|2016-08-25 14:30,25,2.877,2.881,2.876,2.878,750
20161001|2016-08-25 15:00,25,2.878,2.88,2.877,2.878,647
20161001|2016-08-25 15:30,25,2.879,2.88,2.875,2.876,388
20161001|2016-08-25 17:00,26,2.88,2.887,2.877,2.885,181
20161001|2016-08-25 17:30,26,2.885,2.885,2.882,2.882,30
20161001|2016-08-25 18:00,26,2.883,2.883,2.879,2.883,65
20161001|2016-08-25 18:30,26,2.883,2.884,2.878,2.882,105
20161001|2016-08-25 19:00,26,2.883,2.887,2.881,2.884,119
20161001|2016-08-25 19:30,26,2.885,2.885,2.883,2.885,44
20161001|2016-08-25 20:00,26,2.885,2.885,2.883,2.885,25
20161001|2016-08-25 20:30,26,2.885,2.898,2.885,2.893,565
20161001|2016-08-25 21:00,26,2.893,2.895,2.891,2.893,95
20161001|2016-08-25 21:30,26,2.893,2.895,2.892,2.892,108
20161001|2016-08-25 22:00,26,2.892,2.894,2.891,2.892,57
20161001|2016-08-25 22:30,26,2.892,2.893,2.892,2.892,25
20161001|2016-08-25 23:00,26,2.892,2.893,2.887,2.887,246
20161001|2016-08-25 23:30,26,2.888,2.889,2.881,2.884,412
20161001|2016-08-26 00:00,26,2.883,2.886,2.88,2.883,126
20161001|2016-08-26 00:30,26,2.883,2.884,2.867,2.875,521
20161001|2016-08-26 01:00,26,2.875,2.876,2.87,2.873,270
20161001|2016-08-26 01:30,26,2.875,2.875,2.865,2.868,227
20161001|2016-08-26 02:00,26,2.867,2.872,2.864,2.868,239
20161001|2016-08-26 02:30,26,2.869,2.877,2.867,2.873,320
20161001|2016-08-26 03:00,26,2.873,2.875,2.865,2.866,366
20161001|2016-08-26 03:30,26,2.865,2.866,2.853,2.863,459
20161001|2016-08-26 04:00,26,2.862,2.87,2.859,2.867,287
20161001|2016-08-26 04:30,26,2.866,2.868,2.86,2.862,276
20161001|2016-08-26 05:00,26,2.863,2.866,2.851,2.853,580
20161001|2016-08-26 05:30,26,2.853,2.862,2.853,2.862,255
20161001|2016-08-26 06:00,26,2.859,2.863,2.853,2.857,625
20161001|2016-08-26 06:30,26,2.857,2.858,2.842,2.848,1498
20161001|2016-08-26 07:00,26,2.848,2.852,2.832,2.836,3487
20161001|2016-08-26 07:30,26,2.836,2.862,2.835,2.849,7662
20161001|2016-08-26 08:00,26,2.849,2.876,2.849,2.872,7819
20161001|2016-08-26 08:30,26,2.872,2.878,2.864,2.869,5323
20161001|2016-08-26 09:00,26,2.87,2.884,2.868,2.876,4332
20161001|2016-08-26 09:30,26,2.876,2.888,2.872,2.882,5357
20161001|2016-08-26 10:00,26,2.882,2.9,2.882,2.896,4138
20161001|2016-08-26 10:30,26,2.896,2.917,2.89,2.898,10845
20161001|2016-08-26 11:00,26,2.898,2.912,2.898,2.91,4303
20161001|2016-08-26 11:30,26,2.91,2.94,2.904,2.935,15094
20161001|2016-08-26 12:00,26,2.934,2.936,2.925,2.935,6023
20161001|2016-08-26 12:30,26,2.935,2.949,2.931,2.932,6958
20161001|2016-08-26 13:00,26,2.933,2.933,2.909,2.911,11610
20161001|2016-08-26 13:30,26,2.912,2.918,2.91,2.916,2487
20161001|2016-08-26 14:00,26,2.915,2.916,2.909,2.91,1016
20161001|2016-08-26 14:30,26,2.909,2.91,2.892,2.893,1450
20161001|2016-08-26 15:00,26,2.892,2.902,2.89,2.901,816
20161001|2016-08-26 15:30,26,2.901,2.902,2.895,2.899,223
20161001|2016-08-28 17:00,29,2.889,2.896,2.884,2.891,1284
20161001|2016-08-28 17:30,29,2.892,2.896,2.89,2.893,233
20161001|2016-08-28 18:00,29,2.894,2.9,2.893,2.899,210
20161001|2016-08-28 18:30,29,2.899,2.904,2.895,2.901,188
20161001|2016-08-28 19:00,29,2.9,2.901,2.898,2.9,164
20161001|2016-08-28 19:30,29,2.898,2.899,2.896,2.897,147
20161001|2016-08-28 20:00,29,2.897,2.899,2.895,2.898,138
20161001|2016-08-28 20:30,29,2.899,2.903,2.898,2.902,165
20161001|2016-08-28 21:00,29,2.902,2.903,2.901,2.903,92
20161001|2016-08-28 21:30,29,2.903,2.909,2.903,2.905,152
20161001|2016-08-28 22:00,29,2.904,2.904,2.902,2.902,43
20161001|2016-08-28 22:30,29,2.904,2.904,2.902,2.903,25
20161001|2016-08-28 23:00,29,2.904,2.905,2.902,2.904,66
20161001|2016-08-28 23:30,29,2.904,2.904,2.897,2.898,190
20161001|2016-08-29 00:00,29,2.898,2.904,2.898,2.903,80
20161001|2016-08-29 00:30,29,2.903,2.907,2.903,2.907,63
20161001|2016-08-29 01:00,29,2.906,2.911,2.906,2.909,121
20161001|2016-08-29 01:30,29,2.91,2.917,2.91,2.911,346
20161001|2016-08-29 02:00,29,2.912,2.913,2.908,2.911,253
20161001|2016-08-29 02:30,29,2.911,2.911,2.899,2.9,552
20161001|2016-08-29 03:00,29,2.901,2.906,2.899,2.905,163
20161001|2016-08-29 03:30,29,2.905,2.906,2.9,2.903,116
20161001|2016-08-29 04:00,29,2.901,2.906,2.899,2.9,151
20161001|2016-08-29 04:30,29,2.899,2.9,2.886,2.887,609
20161001|2016-08-29 05:00,29,2.887,2.894,2.887,2.889,354
20161001|2016-08-29 05:30,29,2.888,2.889,2.875,2.882,804
20161001|2016-08-29 06:00,29,2.883,2.883,2.877,2.882,598
20161001|2016-08-29 06:30,29,2.883,2.913,2.876,2.906,2088
20161001|2016-08-29 07:00,29,2.905,2.907,2.882,2.887,2615
20161001|2016-08-29 07:30,29,2.887,2.892,2.884,2.887,2290
20161001|2016-08-29 08:00,29,2.887,2.909,2.886,2.901,7425
20161001|2016-08-29 08:30,29,2.902,2.919,2.9,2.914,6469
20161001|2016-08-29 09:00,29,2.915,2.932,2.911,2.918,6722
20161001|2016-08-29 09:30,29,2.918,2.921,2.906,2.908,4364
20161001|2016-08-29 10:00,29,2.908,2.913,2.901,2.908,3804
20161001|2016-08-29 10:30,29,2.908,2.914,2.907,2.911,1957
20161001|2016-08-29 11:00,29,2.912,2.918,2.91,2.915,2712
20161001|2016-08-29 11:30,29,2.916,2.917,2.88,2.887,10173
20161001|2016-08-29 12:00,29,2.888,2.893,2.877,2.884,5597
20161001|2016-08-29 12:30,29,2.884,2.884,2.864,2.88,8372
20161001|2016-08-29 13:00,29,2.881,2.898,2.88,2.894,12292
20161001|2016-08-29 13:30,29,2.893,2.897,2.886,2.889,3042
20161001|2016-08-29 14:00,29,2.889,2.891,2.886,2.888,652
20161001|2016-08-29 14:30,29,2.888,2.893,2.888,2.892,648
20161001|2016-08-29 15:00,29,2.893,2.895,2.889,2.893,373
20161001|2016-08-29 15:30,29,2.895,2.897,2.891,2.893,503
20161001|2016-08-29 17:00,30,2.893,2.897,2.893,2.895,75
20161001|2016-08-29 17:30,30,2.894,2.894,2.894,2.894,2
20161001|2016-08-29 18:00,30,2.894,2.895,2.891,2.894,94
20161001|2016-08-29 18:30,30,2.893,2.894,2.892,2.893,15
20161001|2016-08-29 19:00,30,2.893,2.893,2.889,2.891,162
20161001|2016-08-29 19:30,30,2.892,2.895,2.892,2.895,15
20161001|2016-08-29 20:00,30,2.895,2.897,2.894,2.894,54
20161001|2016-08-29 20:30,30,2.896,2.897,2.895,2.896,22
20161001|2016-08-29 21:00,30,2.895,2.897,2.894,2.897,26
20161001|2016-08-29 21:30,30,2.896,2.897,2.894,2.894,56
20161001|2016-08-29 22:00,30,2.895,2.895,2.894,2.895,14
20161001|2016-08-29 23:00,30,2.895,2.896,2.895,2.896,4
20161001|2016-08-29 23:30,30,2.895,2.896,2.895,2.895,38
20161001|2016-08-30 00:00,30,2.896,2.896,2.895,2.896,29
20161001|2016-08-30 00:30,30,2.895,2.905,2.895,2.902,190
20161001|2016-08-30 01:00,30,2.902,2.905,2.902,2.902,65
20161001|2016-08-30 01:30,30,2.902,2.902,2.899,2.901,55
20161001|2016-08-30 02:00,30,2.901,2.902,2.899,2.9,92
20161001|2016-08-30 02:30,30,2.9,2.91,2.9,2.904,358
20161001|2016-08-30 03:00,30,2.905,2.907,2.901,2.904,94
20161001|2016-08-30 03:30,30,2.904,2.905,2.903,2.903,107
20161001|2016-08-30 04:00,30,2.904,2.914,2.903,2.907,426
20161001|2016-08-30 04:30,30,2.907,2.908,2.903,2.906,119
20161001|2016-08-30 05:00,30,2.907,2.913,2.903,2.909,228
20161001|2016-08-30 05:30,30,2.909,2.917,2.908,2.913,346
20161001|2016-08-30 06:00,30,2.912,2.922,2.909,2.922,750
20161001|2016-08-30 06:30,30,2.921,2.926,2.908,2.912,1351
20161001|2016-08-30 07:00,30,2.912,2.943,2.91,2.94,4196
20161001|2016-08-30 07:30,30,2.94,2.94,2.913,2.922,4778
20161001|2016-08-30 08:00,30,2.922,2.93,2.906,2.921,7340
20161001|2016-08-30 08:30,30,2.921,2.923,2.899,2.902,6498
20161001|2016-08-30 09:00,30,2.903,2.907,2.886,2.893,7020
20161001|2016-08-30 09:30,30,2.894,2.9,2.877,2.885,4399
20161001|2016-08-30 10:00,30,2.883,2.884,2.851,2.851,10100
20161001|2016-08-30 10:30,30,2.851,2.852,2.827,2.836,7965
20161001|2016-08-30 11:00,30,2.836,2.847,2.815,2.833,11888
20161001|2016-08-30 11:30,30,2.833,2.838,2.821,2.831,4313
20161001|2016-08-30 12:00,30,2.832,2.844,2.83,2.835,3293
20161001|2016-08-30 12:30,30,2.836,2.836,2.821,2.824,2443
20161001|2016-08-30 13:00,30,2.825,2.833,2.82,2.827,7918
20161001|2016-08-30 13:30,30,2.828,2.841,2.824,2.84,2955
20161001|2016-08-30 14:00,30,2.84,2.844,2.835,2.836,1276
20161001|2016-08-30 14:30,30,2.836,2.838,2.832,2.834,667
20161001|2016-08-30 15:00,30,2.834,2.838,2.833,2.834,397
20161001|2016-08-30 15:30,30,2.834,2.834,2.831,2.831,236
20161001|2016-08-30 17:00,31,2.834,2.838,2.83,2.833,188
20161001|2016-08-30 17:30,31,2.832,2.833,2.831,2.832,46
20161001|2016-08-30 18:00,31,2.832,2.834,2.831,2.831,33
20161001|2016-08-30 18:30,31,2.831,2.831,2.828,2.828,64
20161001|2016-08-30 19:00,31,2.829,2.829,2.827,2.829,24
20161001|2016-08-30 19:30,31,2.828,2.83,2.822,2.829,206
20161001|2016-08-30 20:00,31,2.829,2.833,2.829,2.833,61
20161001|2016-08-30 20:30,31,2.832,2.832,2.829,2.829,26
20161001|2016-08-30 21:00,31,2.829,2.829,2.825,2.828,69
20161001|2016-08-30 21:30,31,2.829,2.83,2.825,2.825,123
20161001|2016-08-30 22:00,31,2.825,2.831,2.822,2.83,92
20161001|2016-08-30 22:30,31,2.83,2.831,2.83,2.83,14
20161001|2016-08-30 23:00,31,2.831,2.832,2.83,2.831,18
20161001|2016-08-30 23:30,31,2.831,2.836,2.831,2.836,131
20161001|2016-08-31 00:00,31,2.836,2.838,2.834,2.835,101
20161001|2016-08-31 00:30,31,2.835,2.837,2.831,2.835,67
20161001|2016-08-31 01:00,31,2.835,2.837,2.831,2.834,68
20161001|2016-08-31 01:30,31,2.833,2.834,2.83,2.834,139
20161001|2016-08-31 02:00,31,2.833,2.834,2.831,2.833,66
20161001|2016-08-31 02:30,31,2.832,2.833,2.83,2.832,52
20161001|2016-08-31 03:00,31,2.832,2.84,2.831,2.839,290
20161001|2016-08-31 03:30,31,2.838,2.843,2.835,2.839,230
20161001|2016-08-31 04:00,31,2.839,2.84,2.833,2.839,212
20161001|2016-08-31 04:30,31,2.838,2.842,2.836,2.839,171
20161001|2016-08-31 05:00,31,2.839,2.843,2.831,2.832,215
20161001|2016-08-31 05:30,31,2.831,2.835,2.828,2.831,168
20161001|2016-08-31 06:00,31,2.83,2.851,2.827,2.844,819
20161001|2016-08-31 06:30,31,2.844,2.86,2.844,2.846,1509
20161001|2016-08-31 07:00,31,2.846,2.857,2.846,2.849,1469
20161001|2016-08-31 07:30,31,2.849,2.855,2.831,2.835,4574
20161001|2016-08-31 08:00,31,2.834,2.842,2.808,2.84,10739
20161001|2016-08-31 08:30,31,2.839,2.868,2.837,2.852,12582
20161001|2016-08-31 09:00,31,2.851,2.867,2.843,2.863,6721
20161001|2016-08-31 09:30,31,2.862,2.864,2.85,2.854,4611
20161001|2016-08-31 10:00,31,2.854,2.887,2.854,2.872,12069
20161001|2016-08-31 10:30,31,2.872,2.895,2.871,2.874,7914
20161001|2016-08-31 11:00,31,2.875,2.88,2.868,2.877,5219
20161001|2016-08-31 11:30,31,2.878,2.881,2.868,2.873,3087
20161001|2016-08-31 12:00,31,2.873,2.891,2.873,2.882,4237
20161001|2016-08-31 12:30,31,2.883,2.9,2.876,2.891,7433
20161001|2016-08-31 13:00,31,2.891,2.892,2.873,2.886,9461
20161001|2016-08-31 13:30,31,2.886,2.887,2.878,2.881,2676
20161001|2016-08-31 14:00,31,2.881,2.885,2.877,2.879,853
20161001|2016-08-31 14:30,31,2.88,2.881,2.876,2.877,533
20161001|2016-08-31 15:00,31,2.876,2.882,2.876,2.88,320
20161001|2016-08-31 15:30,31,2.88,2.884,2.879,2.88,298
20161001|2016-08-31 17:00,1,2.879,2.882,2.869,2.872,354
20161001|2016-08-31 17:30,1,2.873,2.875,2.871,2.872,37
20161001|2016-08-31 18:00,1,2.872,2.874,2.871,2.873,62
20161001|2016-08-31 18:30,1,2.873,2.877,2.869,2.871,164
20161001|2016-08-31 19:00,1,2.871,2.877,2.864,2.865,492
20161001|2016-08-31 19:30,1,2.865,2.875,2.865,2.871,304
20161001|2016-08-31 20:00,1,2.872,2.874,2.871,2.871,59
20161001|2016-08-31 20:30,1,2.87,2.871,2.867,2.868,51
20161001|2016-08-31 21:00,1,2.868,2.868,2.862,2.866,134
20161001|2016-08-31 21:30,1,2.866,2.867,2.863,2.866,103
20161001|2016-08-31 22:00,1,2.867,2.87,2.865,2.867,138
20161001|2016-08-31 22:30,1,2.869,2.876,2.869,2.872,168
20161001|2016-08-31 23:00,1,2.871,2.871,2.86,2.867,153
20161001|2016-08-31 23:30,1,2.867,2.871,2.865,2.868,137
20161001|2016-09-01 00:00,1,2.867,2.867,2.863,2.867,54
20161001|2016-09-01 00:30,1,2.867,2.869,2.866,2.867,45
20161001|2016-09-01 01:00,1,2.868,2.871,2.867,2.87,126
20161001|2016-09-01 01:30,1,2.871,2.872,2.87,2.872,45
20161001|2016-09-01 02:00,1,2.871,2.872,2.866,2.868,58
20161001|2016-09-01 02:30,1,2.868,2.868,2.863,2.865,186
20161001|2016-09-01 03:00,1,2.865,2.865,2.862,2.862,110
20161001|2016-09-01 03:30,1,2.861,2.87,2.861,2.866,341
20161001|2016-09-01 04:00,1,2.866,2.866,2.861,2.863,279
20161001|2016-09-01 04:30,1,2.862,2.864,2.859,2.862,457
20161001|2016-09-01 05:00,1,2.862,2.869,2.861,2.868,180
20161001|2016-09-01 05:30,1,2.868,2.868,2.862,2.868,180
20161001|2016-09-01 06:00,1,2.868,2.877,2.864,2.868,585
20161001|2016-09-01 06:30,1,2.869,2.876,2.868,2.87,875
20161001|2016-09-01 07:00,1,2.871,2.89,2.868,2.875,2743
20161001|2016-09-01 07:30,1,2.872,2.876,2.861,2.872,2804
20161001|2016-09-01 08:00,1,2.872,2.873,2.833,2.833,8220
20161001|2016-09-01 08:30,1,2.834,2.856,2.829,2.853,7984
20161001|2016-09-01 09:00,1,2.853,2.853,2.833,2.84,6494
20161001|2016-09-01 09:30,1,2.84,2.84,2.79,2.807,26078
20161001|2016-09-01 10:00,1,2.806,2.806,2.795,2.796,6217
20161001|2016-09-01 10:30,1,2.796,2.806,2.794,2.804,5710
20161001|2016-09-01 11:00,1,2.803,2.803,2.791,2.793,3790
20161001|2016-09-01 11:30,1,2.793,2.812,2.793,2.811,4257
20161001|2016-09-01 12:00,1,2.811,2.811,2.785,2.792,7004
20161001|2016-09-01 12:30,1,2.792,2.8,2.79,2.792,4102
20161001|2016-09-01 13:00,1,2.792,2.796,2.786,2.795,10578
20161001|2016-09-01 13:30,1,2.794,2.806,2.794,2.804,2911
20161001|2016-09-01 14:00,1,2.805,2.806,2.799,2.801,1026
20161001|2016-09-01 14:30,1,2.802,2.805,2.799,2.805,1182
20161001|2016-09-01 15:00,1,2.805,2.808,2.803,2.807,379
20161001|2016-09-01 15:30,1,2.806,2.807,2.802,2.805,287
20161001|2016-09-01 17:00,2,2.805,2.809,2.804,2.806,73
20161001|2016-09-01 17:30,2,2.807,2.808,2.805,2.805,75
20161001|2016-09-01 18:00,2,2.806,2.808,2.801,2.802,92
20161001|2016-09-01 18:30,2,2.803,2.806,2.802,2.802,147
20161001|2016-09-01 19:00,2,2.803,2.805,2.799,2.801,100
20161001|2016-09-01 19:30,2,2.802,2.803,2.801,2.801,17
20161001|2016-09-01 20:00,2,2.803,2.805,2.802,2.804,59
20161001|2016-09-01 20:30,2,2.805,2.805,2.801,2.804,105
20161001|2016-09-01 21:00,2,2.804,2.805,2.803,2.805,16
20161001|2016-09-01 21:30,2,2.806,2.809,2.804,2.807,113
20161001|2016-09-01 22:00,2,2.806,2.806,2.801,2.804,93
20161001|2016-09-01 22:30,2,2.803,2.804,2.798,2.801,174
20161001|2016-09-01 23:00,2,2.801,2.802,2.787,2.799,494
20161001|2016-09-01 23:30,2,2.8,2.807,2.797,2.804,157
20161001|2016-09-02 00:00,2,2.803,2.807,2.801,2.802,66
20161001|2016-09-02 00:30,2,2.802,2.804,2.796,2.797,130
20161001|2016-09-02 01:00,2,2.798,2.805,2.794,2.798,322
20161001|2016-09-02 01:30,2,2.797,2.799,2.796,2.799,66
20161001|2016-09-02 02:00,2,2.8,2.805,2.797,2.798,182
20161001|2016-09-02 02:30,2,2.798,2.803,2.798,2.801,96
20161001|2016-09-02 03:00,2,2.8,2.8,2.792,2.8,131
20161001|2016-09-02 03:30,2,2.799,2.8,2.795,2.795,107
20161001|2016-09-02 04:00,2,2.796,2.8,2.793,2.795,234
20161001|2016-09-02 04:30,2,2.794,2.796,2.792,2.793,151
20161001|2016-09-02 05:00,2,2.794,2.794,2.78,2.782,673
20161001|2016-09-02 05:30,2,2.782,2.785,2.775,2.776,423
20161001|2016-09-02 06:00,2,2.777,2.781,2.771,2.777,779
20161001|2016-09-02 06:30,2,2.778,2.78,2.77,2.779,843
20161001|2016-09-02 07:00,2,2.78,2.8,2.78,2.788,2336
20161001|2016-09-02 07:30,2,2.789,2.825,2.789,2.812,6291
20161001|2016-09-02 08:00,2,2.811,2.819,2.784,2.818,7217
20161001|2016-09-02 08:30,2,2.817,2.822,2.799,2.813,4343
20161001|2016-09-02 09:00,2,2.814,2.818,2.799,2.805,2882
20161001|2016-09-02 09:30,2,2.804,2.815,2.801,2.812,2781
20161001|2016-09-02 10:00,2,2.812,2.82,2.808,2.818,1996
20161001|2016-09-02 10:30,2,2.819,2.823,2.812,2.813,2471
20161001|2016-09-02 11:00,2,2.813,2.815,2.805,2.809,2469
20161001|2016-09-02 11:30,2,2.809,2.811,2.799,2.806,2710
20161001|2016-09-02 12:00,2,2.806,2.806,2.79,2.791,2858
20161001|2016-09-02 12:30,2,2.79,2.803,2.79,2.791,2814
20161001|2016-09-02 13:00,2,2.792,2.801,2.786,2.791,7639
20161001|2016-09-02 13:30,2,2.791,2.799,2.79,2.792,2125
20161001|2016-09-02 14:00,2,2.793,2.793,2.784,2.789,723
20161001|2016-09-02 14:30,2,2.788,2.791,2.786,2.79,603
20161001|2016-09-02 15:00,2,2.791,2.794,2.789,2.793,244
20161001|2016-09-02 15:30,2,2.792,2.794,2.789,2.791,175
20161001|2016-09-04 17:00,6,2.764,2.766,2.755,2.757,820
20161001|2016-09-04 17:30,6,2.757,2.759,2.755,2.759,79
20161001|2016-09-04 18:00,6,2.756,2.759,2.754,2.755,130
20161001|2016-09-04 18:30,6,2.756,2.758,2.755,2.757,26
20161001|2016-09-04 19:00,6,2.757,2.759,2.754,2.755,82
20161001|2016-09-04 19:30,6,2.756,2.759,2.756,2.759,32
20161001|2016-09-04 20:00,6,2.758,2.758,2.757,2.758,13
20161001|2016-09-04 20:30,6,2.757,2.758,2.755,2.756,90
20161001|2016-09-04 21:00,6,2.756,2.758,2.755,2.756,54
20161001|2016-09-04 21:30,6,2.756,2.759,2.756,2.759,95
20161001|2016-09-04 22:00,6,2.76,2.76,2.757,2.758,46
20161001|2016-09-04 22:30,6,2.758,2.758,2.757,2.758,12
20161001|2016-09-04 23:00,6,2.758,2.758,2.757,2.758,25
20161001|2016-09-04 23:30,6,2.757,2.757,2.756,2.757,19
20161001|2016-09-05 00:00,6,2.757,2.757,2.753,2.754,81
20161001|2016-09-05 00:30,6,2.756,2.756,2.753,2.753,47
20161001|2016-09-05 01:00,6,2.755,2.757,2.755,2.757,35
20161001|2016-09-05 01:30,6,2.757,2.758,2.754,2.754,70
20161001|2016-09-05 02:00,6,2.756,2.758,2.754,2.756,265
20161001|2016-09-05 02:30,6,2.757,2.757,2.754,2.756,68
20161001|2016-09-05 03:00,6,2.756,2.757,2.754,2.755,108
20161001|2016-09-05 03:30,6,2.755,2.763,2.754,2.76,396
20161001|2016-09-05 04:00,6,2.76,2.77,2.757,2.768,411
20161001|2016-09-05 04:30,6,2.769,2.77,2.768,2.768,110
20161001|2016-09-05 05:00,6,2.769,2.769,2.756,2.761,186
20161001|2016-09-05 05:30,6,2.762,2.77,2.761,2.769,143
20161001|2016-09-05 06:00,6,2.769,2.77,2.763,2.765,87
20161001|2016-09-05 06:30,6,2.766,2.769,2.757,2.758,304
20161001|2016-09-05 07:00,6,2.759,2.762,2.755,2.762,382
20161001|2016-09-05 07:30,6,2.761,2.764,2.756,2.757,385
20161001|2016-09-05 08:00,6,2.758,2.765,2.752,2.753,846
20161001|2016-09-05 08:30,6,2.753,2.755,2.736,2.749,2065
20161001|2016-09-05 09:00,6,2.749,2.75,2.728,2.736,865
20161001|2016-09-05 09:30,6,2.736,2.744,2.735,2.74,490
20161001|2016-09-05 10:00,6,2.741,2.748,2.739,2.746,388
20161001|2016-09-05 10:30,6,2.746,2.766,2.746,2.763,620
20161001|2016-09-05 11:00,6,2.764,2.764,2.755,2.762,351
20161001|2016-09-05 11:30,6,2.762,2.764,2.755,2.755,300
20161001|2016-09-05 17:00,6,2.76,2.764,2.753,2.757,268
20161001|2016-09-05 17:30,6,2.758,2.764,2.755,2.76,122
20161001|2016-09-05 18:00,6,2.761,2.761,2.757,2.759,109
20161001|2016-09-05 18:30,6,2.759,2.76,2.747,2.751,140
20161001|2016-09-05 19:00,6,2.751,2.756,2.747,2.753,162
20161001|2016-09-05 19:30,6,2.752,2.757,2.751,2.754,123
20161001|2016-09-05 20:00,6,2.753,2.755,2.752,2.753,107
20161001|2016-09-05 20:30,6,2.754,2.757,2.751,2.756,381
20161001|2016-09-05 21:00,6,2.756,2.756,2.755,2.756,8
20161001|2016-09-05 21:30,6,2.756,2.757,2.755,2.756,82
20161001|2016-09-05 22:00,6,2.754,2.757,2.752,2.757,95
20161001|2016-09-05 22:30,6,2.757,2.758,2.756,2.758,15
20161001|2016-09-05 23:00,6,2.757,2.759,2.757,2.757,23
20161001|2016-09-05 23:30,6,2.759,2.761,2.759,2.76,59
20161001|2016-09-06 00:00,6,2.759,2.76,2.755,2.755,51
20161001|2016-09-06 00:30,6,2.755,2.758,2.754,2.755,70
20161001|2016-09-06 01:00,6,2.754,2.754,2.749,2.751,101
20161001|2016-09-06 01:30,6,2.751,2.754,2.75,2.752,103
20161001|2016-09-06 02:00,6,2.752,2.759,2.752,2.759,261
20161001|2016-09-06 02:30,6,2.76,2.761,2.756,2.757,137
20161001|2016-09-06 03:00,6,2.757,2.761,2.755,2.76,100
20161001|2016-09-06 03:30,6,2.761,2.762,2.76,2.761,59
20161001|2016-09-06 04:00,6,2.761,2.769,2.76,2.767,362
20161001|2016-09-06 04:30,6,2.767,2.767,2.752,2.755,458
20161001|2016-09-06 05:00,6,2.754,2.755,2.749,2.754,250
20161001|2016-09-06 05:30,6,2.754,2.764,2.75,2.762,191
20161001|2016-09-06 06:00,6,2.763,2.764,2.755,2.759,381
20161001|2016-09-06 06:30,6,2.761,2.761,2.745,2.749,1282
20161001|2016-09-06 07:00,6,2.751,2.76,2.741,2.756,2070
20161001|2016-09-06 07:30,6,2.755,2.763,2.75,2.753,2619
20161001|2016-09-06 08:00,6,2.753,2.757,2.735,2.745,6117
20161001|2016-09-06 08:30,6,2.746,2.747,2.73,2.731,7262
20161001|2016-09-06 09:00,6,2.731,2.743,2.729,2.74,6849
20161001|2016-09-06 09:30,6,2.741,2.751,2.741,2.744,3311
20161001|2016-09-06 10:00,6,2.744,2.744,2.735,2.738,2332
20161001|2016-09-06 10:30,6,2.739,2.741,2.734,2.736,2101
20161001|2016-09-06 11:00,6,2.737,2.739,2.731,2.733,2439
20161001|2016-09-06 11:30,6,2.732,2.739,2.722,2.732,5347
20161001|2016-09-06 12:00,6,2.732,2.734,2.723,2.724,2210
20161001|2016-09-06 12:30,6,2.725,2.726,2.709,2.71,6864
20161001|2016-09-06 13:00,6,2.711,2.722,2.708,2.716,10877
20161001|2016-09-06 13:30,6,2.716,2.719,2.714,2.718,2537
20161001|2016-09-06 14:00,6,2.718,2.723,2.717,2.719,989
20161001|2016-09-06 14:30,6,2.718,2.72,2.718,2.719,574
20161001|2016-09-06 15:00,6,2.719,2.721,2.717,2.72,447
20161001|2016-09-06 15:30,6,2.719,2.723,2.718,2.723,181
20161001|2016-09-06 17:00,7,2.725,2.725,2.72,2.725,96
20161001|2016-09-06 17:30,7,2.723,2.723,2.72,2.723,46
20161001|2016-09-06 18:00,7,2.722,2.722,2.72,2.722,29
20161001|2016-09-06 18:30,7,2.722,2.722,2.72,2.721,32
20161001|2016-09-06 19:00,7,2.721,2.721,2.718,2.72,84
20161001|2016-09-06 19:30,7,2.721,2.721,2.719,2.72,16
20161001|2016-09-06 20:00,7,2.721,2.721,2.72,2.72,18
20161001|2016-09-06 20:30,7,2.721,2.725,2.721,2.724,56
20161001|2016-09-06 21:00,7,2.725,2.725,2.724,2.724,3
20161001|2016-09-06 21:30,7,2.725,2.725,2.722,2.723,45
20161001|2016-09-06 22:00,7,2.723,2.724,2.722,2.724,40
20161001|2016-09-06 22:30,7,2.723,2.725,2.723,2.723,46
20161001|2016-09-06 23:00,7,2.723,2.725,2.723,2.724,45
20161001|2016-09-06 23:30,7,2.723,2.723,2.72,2.72,56
20161001|2016-09-07 00:00,7,2.72,2.72,2.718,2.718,33
20161001|2016-09-07 00:30,7,2.718,2.718,2.715,2.715,269
20161001|2016-09-07 01:00,7,2.716,2.718,2.715,2.718,75
20161001|2016-09-07 01:30,7,2.717,2.718,2.714,2.715,75
20161001|2016-09-07 02:00,7,2.714,2.715,2.704,2.705,668
20161001|2016-09-07 02:30,7,2.705,2.707,2.701,2.703,218
20161001|2016-09-07 03:00,7,2.705,2.706,2.693,2.698,444
20161001|2016-09-07 03:30,7,2.698,2.713,2.698,2.713,584
20161001|2016-09-07 04:00,7,2.714,2.715,2.705,2.71,276
20161001|2016-09-07 04:30,7,2.71,2.71,2.705,2.705,147
20161001|2016-09-07 05:00,7,2.706,2.715,2.706,2.707,387
20161001|2016-09-07 05:30,7,2.707,2.715,2.706,2.711,264
20161001|2016-09-07 06:00,7,2.71,2.736,2.706,2.732,1543
20161001|2016-09-07 06:30,7,2.733,2.741,2.73,2.737,992
20161001|2016-09-07 07:00,7,2.736,2.743,2.735,2.739,2409
20161001|2016-09-07 07:30,7,2.738,2.738,2.719,2.728,4690
20161001|2016-09-07 08:00,7,2.729,2.733,2.711,2.729,6669
20161001|2016-09-07 08:30,7,2.729,2.738,2.721,2.724,4833
20161001|2016-09-07 09:00,7,2.723,2.728,2.685,2.69,14112
20161001|2016-09-07 09:30,7,2.69,2.698,2.681,2.682,8816
20161001|2016-09-07 10:00,7,2.682,2.685,2.67,2.679,10057
20161001|2016-09-07 10:30,7,2.678,2.679,2.671,2.673,3936
20161001|2016-09-07 11:00,7,2.673,2.68,2.665,2.678,6469
20161001|2016-09-07 11:30,7,2.678,2.688,2.675,2.687,3548
20161001|2016-09-07 12:00,7,2.688,2.688,2.673,2.68,4070
20161001|2016-09-07 12:30,7,2.68,2.684,2.672,2.673,2986
20161001|2016-09-07 13:00,7,2.674,2.681,2.67,2.68,8085
20161001|2016-09-07 13:30,7,2.68,2.684,2.676,2.683,3158
20161001|2016-09-07 14:00,7,2.684,2.685,2.678,2.682,973
20161001|2016-09-07 14:30,7,2.682,2.684,2.68,2.682,754
20161001|2016-09-07 15:00,7,2.682,2.682,2.68,2.681,267
20161001|2016-09-07 15:30,7,2.68,2.686,2.68,2.686,338
20161001|2016-09-07 17:00,8,2.681,2.686,2.68,2.682,123
20161001|2016-09-07 17:30,8,2.681,2.684,2.681,2.682,34
20161001|2016-09-07 18:00,8,2.682,2.684,2.679,2.683,143
20161001|2016-09-07 18:30,8,2.684,2.685,2.681,2.685,29
20161001|2016-09-07 19:00,8,2.685,2.689,2.682,2.686,416
20161001|2016-09-07 19:30,8,2.687,2.689,2.682,2.685,252
20161001|2016-09-07 20:00,8,2.684,2.686,2.683,2.685,46
20161001|2016-09-07 20:30,8,2.684,2.689,2.683,2.685,160
20161001|2016-09-07 21:00,8,2.685,2.69,2.683,2.689,102
20161001|2016-09-07 21:30,8,2.689,2.694,2.683,2.689,575
20161001|2016-09-07 22:00,8,2.689,2.694,2.686,2.691,376
20161001|2016-09-07 22:30,8,2.691,2.695,2.688,2.691,192
20161001|2016-09-07 23:00,8,2.692,2.694,2.691,2.694,59
20161001|2016-09-07 23:30,8,2.693,2.7,2.691,2.695,204
20161001|2016-09-08 00:00,8,2.696,2.697,2.695,2.695,23
20161001|2016-09-08 00:30,8,2.695,2.696,2.695,2.695,17
20161001|2016-09-08 01:00,8,2.696,2.697,2.695,2.696,67
20161001|2016-09-08 01:30,8,2.695,2.698,2.695,2.697,65
20161001|2016-09-08 02:00,8,2.697,2.698,2.695,2.696,91
20161001|2016-09-08 02:30,8,2.696,2.697,2.695,2.697,67
20161001|2016-09-08 03:00,8,2.696,2.698,2.696,2.698,56
20161001|2016-09-08 03:30,8,2.698,2.704,2.697,2.703,322
20161001|2016-09-08 04:00,8,2.704,2.706,2.702,2.703,267
20161001|2016-09-08 04:30,8,2.702,2.703,2.695,2.702,232
20161001|2016-09-08 05:00,8,2.702,2.711,2.702,2.705,303
20161001|2016-09-08 05:30,8,2.704,2.705,2.696,2.701,346
20161001|2016-09-08 06:00,8,2.702,2.715,2.7,2.709,691
20161001|2016-09-08 06:30,8,2.71,2.72,2.707,2.716,1440
20161001|2016-09-08 07:00,8,2.714,2.719,2.706,2.709,1927
20161001|2016-09-08 07:30,8,2.708,2.734,2.703,2.732,6270
20161001|2016-09-08 08:00,8,2.732,2.749,2.728,2.736,12552
20161001|2016-09-08 08:30,8,2.737,2.746,2.734,2.741,5462
20161001|2016-09-08 09:00,8,2.741,2.756,2.74,2.751,6432
20161001|2016-09-08 09:30,8,2.751,2.79,2.751,2.782,21823
20161001|2016-09-08 10:00,8,2.782,2.812,2.782,2.81,15169
20161001|2016-09-08 10:30,8,2.811,2.821,2.798,2.801,12214
20161001|2016-09-08 11:00,8,2.8,2.812,2.798,2.805,6132
20161001|2016-09-08 11:30,8,2.805,2.808,2.795,2.797,4746
20161001|2016-09-08 12:00,8,2.797,2.802,2.788,2.796,5035
20161001|2016-09-08 12:30,8,2.795,2.798,2.781,2.787,3851
20161001|2016-09-08 13:00,8,2.788,2.811,2.781,2.807,13798
20161001|2016-09-08 13:30,8,2.806,2.819,2.804,2.812,4052
20161001|2016-09-08 14:00,8,2.813,2.816,2.807,2.809,1396
20161001|2016-09-08 14:30,8,2.81,2.81,2.795,2.8,1790
20161001|2016-09-08 15:00,8,2.801,2.806,2.797,2.806,524
20161001|2016-09-08 15:30,8,2.806,2.806,2.798,2.798,294
20161001|2016-09-08 17:00,9,2.81,2.811,2.797,2.803,220
20161001|2016-09-08 17:30,9,2.803,2.806,2.801,2.802,193
20161001|2016-09-08 18:00,9,2.802,2.81,2.802,2.807,94
20161001|2016-09-08 18:30,9,2.806,2.808,2.805,2.805,66
20161001|2016-09-08 19:00,9,2.804,2.807,2.804,2.805,79
20161001|2016-09-08 19:30,9,2.805,2.805,2.8,2.802,114
20161001|2016-09-08 20:00,9,2.802,2.805,2.802,2.803,63
20161001|2016-09-08 20:30,9,2.802,2.81,2.802,2.805,122
20161001|2016-09-08 21:00,9,2.805,2.806,2.804,2.805,22
20161001|2016-09-08 21:30,9,2.805,2.812,2.805,2.81,86
20161001|2016-09-08 22:00,9,2.811,2.814,2.807,2.811,157
20161001|2016-09-08 22:30,9,2.811,2.811,2.807,2.809,40
20161001|2016-09-08 23:00,9,2.808,2.808,2.807,2.808,31
20161001|2016-09-08 23:30,9,2.808,2.812,2.807,2.809,61
20161001|2016-09-09 00:00,9,2.811,2.813,2.81,2.81,67
20161001|2016-09-09 00:30,9,2.811,2.812,2.809,2.81,48
20161001|2016-09-09 01:00,9,2.812,2.814,2.81,2.811,97
20161001|2016-09-09 01:30,9,2.812,2.815,2.812,2.812,112
20161001|2016-09-09 02:00,9,2.812,2.816,2.812,2.813,103
20161001|2016-09-09 02:30,9,2.814,2.815,2.812,2.814,51
20161001|2016-09-09 03:00,9,2.815,2.815,2.808,2.81,230
20161001|2016-09-09 03:30,9,2.81,2.812,2.807,2.812,157
20161001|2016-09-09 04:00,9,2.811,2.815,2.811,2.811,108
20161001|2016-09-09 04:30,9,2.811,2.816,2.811,2.814,92
20161001|2016-09-09 05:00,9,2.814,2.835,2.814,2.827,986
20161001|2016-09-09 05:30,9,2.827,2.831,2.816,2.827,823
20161001|2016-09-09 06:00,9,2.827,2.829,2.819,2.827,799
20161001|2016-09-09 06:30,9,2.825,2.828,2.816,2.817,1054
20161001|2016-09-09 07:00,9,2.816,2.817,2.793,2.81,4156
20161001|2016-09-09 07:30,9,2.81,2.834,2.807,2.81,6806
20161001|2016-09-09 08:00,9,2.81,2.844,2.807,2.832,11523
20161001|2016-09-09 08:30,9,2.832,2.84,2.825,2.827,7078
20161001|2016-09-09 09:00,9,2.828,2.83,2.812,2.814,4657
20161001|2016-09-09 09:30,9,2.814,2.821,2.807,2.819,4482
20161001|2016-09-09 10:00,9,2.819,2.823,2.812,2.815,2427
20161001|2016-09-09 10:30,9,2.815,2.818,2.792,2.803,6643
20161001|2016-09-09 11:00,9,2.802,2.806,2.783,2.787,4344
20161001|2016-09-09 11:30,9,2.789,2.795,2.785,2.794,2427
20161001|2016-09-09 12:00,9,2.793,2.806,2.79,2.803,2558
20161001|2016-09-09 12:30,9,2.802,2.817,2.802,2.812,4557
20161001|2016-09-09 13:00,9,2.811,2.813,2.791,2.792,9259
20161001|2016-09-09 13:30,9,2.793,2.798,2.791,2.793,2467
20161001|2016-09-09 14:00,9,2.794,2.797,2.791,2.794,1018
20161001|2016-09-09 14:30,9,2.794,2.795,2.786,2.79,741
20161001|2016-09-09 15:00,9,2.79,2.796,2.79,2.791,294
20161001|2016-09-09 15:30,9,2.792,2.797,2.792,2.797,122
20161001|2016-09-11 17:00,12,2.82,2.835,2.82,2.835,548
20161001|2016-09-11 17:30,12,2.835,2.837,2.831,2.837,134
20161001|2016-09-11 18:00,12,2.836,2.847,2.836,2.841,315
20161001|2016-09-11 18:30,12,2.842,2.846,2.842,2.845,108
20161001|2016-09-11 19:00,12,2.846,2.846,2.835,2.836,336
20161001|2016-09-11 19:30,12,2.836,2.838,2.835,2.838,170
20161001|2016-09-11 20:00,12,2.838,2.838,2.835,2.837,219
20161001|2016-09-11 20:30,12,2.836,2.838,2.836,2.836,140
20161001|2016-09-11 21:00,12,2.837,2.841,2.836,2.839,139
20161001|2016-09-11 21:30,12,2.838,2.841,2.837,2.839,50
20161001|2016-09-11 22:00,12,2.838,2.839,2.836,2.836,47
20161001|2016-09-11 22:30,12,2.836,2.842,2.836,2.837,71
20161001|2016-09-11 23:00,12,2.837,2.84,2.837,2.84,19
20161001|2016-09-11 23:30,12,2.838,2.841,2.838,2.841,73
20161001|2016-09-12 00:00,12,2.839,2.845,2.837,2.843,109
20161001|2016-09-12 00:30,12,2.843,2.846,2.843,2.846,40
20161001|2016-09-12 01:00,12,2.846,2.846,2.841,2.844,73
20161001|2016-09-12 01:30,12,2.844,2.845,2.841,2.842,64
20161001|2016-09-12 02:00,12,2.841,2.842,2.839,2.842,143
20161001|2016-09-12 02:30,12,2.841,2.844,2.84,2.841,123
20161001|2016-09-12 03:00,12,2.842,2.843,2.84,2.841,41
20161001|2016-09-12 03:30,12,2.841,2.841,2.84,2.84,34
20161001|2016-09-12 04:00,12,2.84,2.858,2.836,2.855,901
20161001|2016-09-12 04:30,12,2.855,2.924,2.853,2.906,3505
20161001|2016-09-12 05:00,12,2.907,2.907,2.889,2.89,1324
20161001|2016-09-12 05:30,12,2.889,2.891,2.872,2.873,1031
20161001|2016-09-12 06:00,12,2.874,2.882,2.862,2.866,1727
20161001|2016-09-12 06:30,12,2.867,2.881,2.855,2.872,3033
20161001|2016-09-12 07:00,12,2.872,2.879,2.847,2.859,4676
20161001|2016-09-12 07:30,12,2.859,2.865,2.842,2.86,6350
20161001|2016-09-12 08:00,12,2.86,2.89,2.86,2.886,14011
20161001|2016-09-12 08:30,12,2.887,2.902,2.881,2.89,11571
20161001|2016-09-12 09:00,12,2.889,2.903,2.888,2.898,6529
20161001|2016-09-12 09:30,12,2.898,2.906,2.897,2.903,5069
20161001|2016-09-12 10:00,12,2.904,2.916,2.897,2.912,9227
20161001|2016-09-12 10:30,12,2.912,2.917,2.909,2.915,3920
20161001|2016-09-12 11:00,12,2.915,2.917,2.902,2.909,4138
20161001|2016-09-12 11:30,12,2.909,2.909,2.895,2.899,4192
20161001|2016-09-12 12:00,12,2.899,2.913,2.899,2.909,3573
20161001|2016-09-12 12:30,12,2.908,2.915,2.906,2.91,2969
20161001|2016-09-12 13:00,12,2.91,2.924,2.909,2.914,13086
20161001|2016-09-12 13:30,12,2.914,2.915,2.905,2.906,2968
20161001|2016-09-12 14:00,12,2.907,2.908,2.896,2.899,1793
20161001|2016-09-12 14:30,12,2.9,2.905,2.896,2.897,1033
20161001|2016-09-12 15:00,12,2.896,2.9,2.895,2.895,398
20161001|2016-09-12 15:30,12,2.895,2.904,2.895,2.903,374
20161001|2016-09-12 17:00,13,2.902,2.907,2.897,2.899,286
20161001|2016-09-12 17:30,13,2.898,2.898,2.897,2.897,52
20161001|2016-09-12 18:00,13,2.898,2.898,2.891,2.894,247
20161001|2016-09-12 18:30,13,2.894,2.896,2.894,2.894,52
20161001|2016-09-12 19:00,13,2.894,2.897,2.894,2.896,60
20161001|2016-09-12 19:30,13,2.897,2.898,2.894,2.897,50
20161001|2016-09-12 20:00,13,2.896,2.901,2.896,2.899,138
20161001|2016-09-12 20:30,13,2.898,2.902,2.898,2.901,55
20161001|2016-09-12 21:00,13,2.9,2.9,2.894,2.896,132
20161001|2016-09-12 21:30,13,2.897,2.901,2.895,2.901,81
20161001|2016-09-12 22:00,13,2.9,2.901,2.898,2.898,42
20161001|2016-09-12 22:30,13,2.898,2.899,2.898,2.899,14
20161001|2016-09-12 23:00,13,2.898,2.9,2.896,2.898,28
20161001|2016-09-12 23:30,13,2.897,2.899,2.896,2.898,26
20161001|2016-09-13 00:00,13,2.899,2.901,2.898,2.901,29
20161001|2016-09-13 00:30,13,2.902,2.907,2.9,2.907,95
20161001|2016-09-13 01:00,13,2.905,2.907,2.901,2.907,128
20161001|2016-09-13 01:30,13,2.907,2.914,2.906,2.91,244
20161001|2016-09-13 02:00,13,2.91,2.91,2.902,2.903,249
20161001|2016-09-13 02:30,13,2.903,2.906,2.895,2.9,336
20161001|2016-09-13 03:00,13,2.9,2.9,2.891,2.892,217
20161001|2016-09-13 03:30,13,2.893,2.897,2.891,2.895,251
20161001|2016-09-13 04:00,13,2.896,2.904,2.896,2.904,179
20161001|2016-09-13 04:30,13,2.903,2.907,2.899,2.903,269
20161001|2016-09-13 05:00,13,2.903,2.907,2.901,2.903,330
20161001|2016-09-13 05:30,13,2.902,2.919,2.9,2.917,667
20161001|2016-09-13 06:00,13,2.915,2.934,2.91,2.925,1658
20161001|2016-09-13 06:30,13,2.926,2.939,2.917,2.929,1963
20161001|2016-09-13 07:00,13,2.928,2.928,2.898,2.918,5181
20161001|2016-09-13 07:30,13,2.917,2.942,2.917,2.933,7636
20161001|2016-09-13 08:00,13,2.932,2.94,2.918,2.926,9021
20161001|2016-09-13 08:30,13,2.925,2.93,2.916,2.919,5181
20161001|2016-09-13 09:00,13,2.919,2.922,2.887,2.892,9805
20161001|2016-09-13 09:30,13,2.893,2.909,2.892,2.906,4181
20161001|2016-09-13 10:00,13,2.906,2.92,2.901,2.92,3338
20161001|2016-09-13 10:30,13,2.919,2.923,2.912,2.918,3805
20161001|2016-09-13 11:00,13,2.919,2.933,2.917,2.932,3746
20161001|2016-09-13 11:30,13,2.931,2.934,2.918,2.92,4005
20161001|2016-09-13 12:00,13,2.92,2.927,2.918,2.925,1868
20161001|2016-09-13 12:30,13,2.926,2.926,2.915,2.919,2729
20161001|2016-09-13 13:00,13,2.919,2.919,2.905,2.91,6576
20161001|2016-09-13 13:30,13,2.909,2.914,2.904,2.906,1697
20161001|2016-09-13 14:00,13,2.906,2.906,2.893,2.901,1812
20161001|2016-09-13 14:30,13,2.901,2.902,2.897,2.9,611
20161001|2016-09-13 15:00,13,2.9,2.902,2.899,2.899,334
20161001|2016-09-13 15:30,13,2.899,2.903,2.899,2.902,160
20161001|2016-09-13 17:00,14,2.899,2.91,2.899,2.903,205
20161001|2016-09-13 17:30,14,2.903,2.904,2.903,2.903,31
20161001|2016-09-13 18:00,14,2.902,2.904,2.902,2.904,14
20161001|2016-09-13 18:30,14,2.904,2.904,2.903,2.904,17
20161001|2016-09-13 19:00,14,2.904,2.908,2.901,2.907,114
20161001|2016-09-13 19:30,14,2.907,2.909,2.907,2.909,34
20161001|2016-09-13 20:00,14,2.909,2.91,2.906,2.908,82
20161001|2016-09-13 20:30,14,2.909,2.91,2.904,2.905,141
20161001|2016-09-13 21:00,14,2.906,2.914,2.906,2.911,253
20161001|2016-09-13 21:30,14,2.911,2.915,2.911,2.913,196
20161001|2016-09-13 22:00,14,2.913,2.918,2.913,2.914,157
20161001|2016-09-13 22:30,14,2.915,2.918,2.913,2.916,151
20161001|2016-09-13 23:00,14,2.915,2.929,2.915,2.926,277
20161001|2016-09-13 23:30,14,2.925,2.926,2.917,2.918,192
20161001|2016-09-14 00:00,14,2.917,2.919,2.916,2.916,78
20161001|2016-09-14 00:30,14,2.917,2.922,2.917,2.921,105
20161001|2016-09-14 01:00,14,2.922,2.923,2.921,2.923,52
20161001|2016-09-14 01:30,14,2.922,2.925,2.921,2.924,150
20161001|2016-09-14 02:00,14,2.924,2.924,2.92,2.92,77
20161001|2016-09-14 02:30,14,2.92,2.923,2.916,2.921,201
20161001|2016-09-14 03:00,14,2.921,2.926,2.921,2.925,120
20161001|2016-09-14 03:30,14,2.925,2.938,2.925,2.931,640
20161001|2016-09-14 04:00,14,2.93,2.932,2.922,2.93,277
20161001|2016-09-14 04:30,14,2.929,2.937,2.926,2.932,450
20161001|2016-09-14 05:00,14,2.932,2.941,2.927,2.937,594
20161001|2016-09-14 05:30,14,2.938,2.96,2.934,2.956,2826
20161001|2016-09-14 06:00,14,2.955,2.969,2.952,2.967,1976
20161001|2016-09-14 06:30,14,2.966,2.978,2.963,2.971,2315
20161001|2016-09-14 07:00,14,2.971,2.975,2.964,2.968,3475
20161001|2016-09-14 07:30,14,2.967,2.967,2.929,2.938,9707
20161001|2016-09-14 08:00,14,2.938,2.946,2.912,2.924,10964
20161001|2016-09-14 08:30,14,2.925,2.937,2.917,2.924,6635
20161001|2016-09-14 09:00,14,2.924,2.925,2.898,2.898,6350
20161001|2016-09-14 09:30,14,2.899,2.918,2.896,2.897,6249
20161001|2016-09-14 10:00,14,2.897,2.898,2.864,2.874,10049
20161001|2016-09-14 10:30,14,2.875,2.876,2.852,2.867,7222
20161001|2016-09-14 11:00,14,2.866,2.896,2.86,2.89,6610
20161001|2016-09-14 11:30,14,2.889,2.892,2.878,2.888,4810
20161001|2016-09-14 12:00,14,2.887,2.907,2.887,2.89,5522
20161001|2016-09-14 12:30,14,2.891,2.896,2.883,2.89,3054
20161001|2016-09-14 13:00,14,2.891,2.9,2.883,2.891,7887
20161001|2016-09-14 13:30,14,2.89,2.895,2.89,2.894,2301
20161001|2016-09-14 14:00,14,2.893,2.896,2.889,2.896,1173
20161001|2016-09-14 14:30,14,2.896,2.903,2.893,2.896,1360
20161001|2016-09-14 15:00,14,2.897,2.898,2.894,2.896,291
20161001|2016-09-14 15:30,14,2.896,2.898,2.895,2.898,163
20161001|2016-09-14 17:00,15,2.895,2.901,2.893,2.897,272
20161001|2016-09-14 17:30,15,2.897,2.897,2.894,2.894,31
20161001|2016-09-14 18:00,15,2.893,2.893,2.89,2.893,59
20161001|2016-09-14 18:30,15,2.893,2.894,2.89,2.891,144
20161001|2016-09-14 19:00,15,2.892,2.892,2.884,2.887,120
20161001|2016-09-14 19:30,15,2.887,2.888,2.886,2.887,23
20161001|2016-09-14 20:00,15,2.888,2.891,2.882,2.883,142
20161001|2016-09-14 20:30,15,2.884,2.884,2.877,2.881,142
20161001|2016-09-14 21:00,15,2.88,2.882,2.879,2.88,61
20161001|2016-09-14 21:30,15,2.88,2.881,2.879,2.88,32
20161001|2016-09-14 22:00,15,2.88,2.881,2.88,2.881,6
20161001|2016-09-14 22:30,15,2.881,2.882,2.879,2.882,22
20161001|2016-09-14 23:00,15,2.883,2.892,2.883,2.89,161
20161001|2016-09-14 23:30,15,2.889,2.889,2.876,2.879,226
20161001|2016-09-15 00:00,15,2.878,2.884,2.878,2.881,168
20161001|2016-09-15 00:30,15,2.882,2.884,2.88,2.884,117
20161001|2016-09-15 01:00,15,2.884,2.886,2.883,2.885,73
20161001|2016-09-15 01:30,15,2.885,2.886,2.883,2.885,94
20161001|2016-09-15 02:00,15,2.885,2.888,2.884,2.888,79
20161001|2016-09-15 02:30,15,2.887,2.887,2.88,2.883,141
20161001|2016-09-15 03:00,15,2.883,2.887,2.882,2.886,88
20161001|2016-09-15 03:30,15,2.885,2.905,2.884,2.9,451
20161001|2016-09-15 04:00,15,2.9,2.915,2.897,2.908,449
20161001|2016-09-15 04:30,15,2.907,2.909,2.889,2.891,484
20161001|2016-09-15 05:00,15,2.891,2.898,2.877,2.878,988
20161001|2016-09-15 05:30,15,2.878,2.886,2.877,2.886,378
20161001|2016-09-15 06:00,15,2.885,2.887,2.88,2.883,451
20161001|2016-09-15 06:30,15,2.883,2.901,2.883,2.893,842
20161001|2016-09-15 07:00,15,2.892,2.897,2.882,2.891,1735
20161001|2016-09-15 07:30,15,2.893,2.895,2.876,2.881,2484
20161001|2016-09-15 08:00,15,2.88,2.88,2.855,2.858,6373
20161001|2016-09-15 08:30,15,2.857,2.863,2.85,2.855,5735
20161001|2016-09-15 09:00,15,2.855,2.876,2.834,2.876,8541
20161001|2016-09-15 09:30,15,2.87,2.929,2.855,2.921,27650
20161001|2016-09-15 10:00,15,2.921,2.924,2.897,2.912,10518
20161001|2016-09-15 10:30,15,2.913,2.926,2.911,2.926,4044
20161001|2016-09-15 11:00,15,2.926,2.944,2.925,2.941,7630
20161001|2016-09-15 11:30,15,2.942,2.943,2.923,2.924,4807
20161001|2016-09-15 12:00,15,2.924,2.933,2.913,2.919,3897
20161001|2016-09-15 12:30,15,2.92,2.931,2.918,2.92,2739
20161001|2016-09-15 13:00,15,2.92,2.936,2.918,2.925,7041
20161001|2016-09-15 13:30,15,2.925,2.926,2.916,2.919,2763
20161001|2016-09-15 14:00,15,2.92,2.921,2.914,2.916,1291
20161001|2016-09-15 14:30,15,2.916,2.922,2.916,2.92,653
20161001|2016-09-15 15:00,15,2.92,2.921,2.915,2.917,252
20161001|2016-09-15 15:30,15,2.917,2.918,2.913,2.913,227
20161001|2016-09-15 17:00,16,2.918,2.918,2.908,2.913,159
20161001|2016-09-15 17:30,16,2.913,2.913,2.91,2.911,21
20161001|2016-09-15 18:00,16,2.912,2.914,2.909,2.913,80
20161001|2016-09-15 18:30,16,2.914,2.914,2.911,2.913,83
20161001|2016-09-15 19:00,16,2.915,2.916,2.913,2.916,31
20161001|2016-09-15 19:30,16,2.915,2.916,2.912,2.915,63
20161001|2016-09-15 20:00,16,2.915,2.916,2.914,2.914,22
20161001|2016-09-15 20:30,16,2.915,2.922,2.914,2.92,171
20161001|2016-09-15 21:00,16,2.919,2.92,2.917,2.917,63
20161001|2016-09-15 21:30,16,2.916,2.917,2.915,2.915,28
20161001|2016-09-15 22:00,16,2.915,2.916,2.908,2.908,104
20161001|2016-09-15 22:30,16,2.909,2.909,2.908,2.908,28
20161001|2016-09-15 23:00,16,2.908,2.909,2.908,2.909,15
20161001|2016-09-15 23:30,16,2.909,2.909,2.908,2.908,31
20161001|2016-09-16 00:00,16,2.909,2.91,2.909,2.909,19
20161001|2016-09-16 00:30,16,2.91,2.91,2.908,2.908,10
20161001|2016-09-16 01:00,16,2.909,2.915,2.909,2.913,110
20161001|2016-09-16 01:30,16,2.912,2.912,2.91,2.91,40
20161001|2016-09-16 02:00,16,2.91,2.912,2.898,2.898,492
20161001|2016-09-16 02:30,16,2.898,2.901,2.898,2.9,251
20161001|2016-09-16 03:00,16,2.901,2.901,2.898,2.9,88
20161001|2016-09-16 03:30,16,2.9,2.903,2.898,2.901,96
20161001|2016-09-16 04:00,16,2.9,2.9,2.897,2.898,52
20161001|2016-09-16 04:30,16,2.899,2.9,2.895,2.896,204
20161001|2016-09-16 05:00,16,2.895,2.897,2.889,2.893,350
20161001|2016-09-16 05:30,16,2.893,2.893,2.871,2.879,1344
20161001|2016-09-16 06:00,16,2.879,2.888,2.872,2.876,741
20161001|2016-09-16 06:30,16,2.878,2.886,2.866,2.876,1756
20161001|2016-09-16 07:00,16,2.875,2.888,2.866,2.874,2735
20161001|2016-09-16 07:30,16,2.873,2.88,2.866,2.87,3618
20161001|2016-09-16 08:00,16,2.869,2.912,2.866,2.887,12024
20161001|2016-09-16 08:30,16,2.888,2.915,2.885,2.911,5067
20161001|2016-09-16 09:00,16,2.911,2.934,2.897,2.926,8817
20161001|2016-09-16 09:30,16,2.927,2.932,2.918,2.921,4860
20161001|2016-09-16 10:00,16,2.92,2.926,2.916,2.917,2459
20161001|2016-09-16 10:30,16,2.918,2.922,2.911,2.916,2328
20161001|2016-09-16 11:00,16,2.916,2.919,2.903,2.908,1961
20161001|2016-09-16 11:30,16,2.908,2.918,2.905,2.916,2303
20161001|2016-09-16 12:00,16,2.917,2.941,2.916,2.938,6868
20161001|2016-09-16 12:30,16,2.938,2.963,2.938,2.952,9059
20161001|2016-09-16 13:00,16,2.952,2.959,2.946,2.948,4991
20161001|2016-09-16 13:30,16,2.947,2.951,2.942,2.948,3320
20161001|2016-09-16 14:00,16,2.949,2.958,2.946,2.951,1193
20161001|2016-09-16 14:30,16,2.95,2.955,2.949,2.951,1071
20161001|2016-09-16 15:00,16,2.952,2.954,2.95,2.952,236
20161001|2016-09-16 15:30,16,2.952,2.956,2.951,2.956,264
20161001|2016-09-18 17:00,19,2.956,2.956,2.936,2.939,467
20161001|2016-09-18 17:30,19,2.938,2.943,2.934,2.94,163
20161001|2016-09-18 18:00,19,2.941,2.944,2.939,2.943,59
20161001|2016-09-18 18:30,19,2.944,2.949,2.942,2.943,89
20161001|2016-09-18 19:00,19,2.942,2.948,2.942,2.948,34
20161001|2016-09-18 19:30,19,2.948,2.948,2.946,2.948,40
20161001|2016-09-18 20:00,19,2.947,2.954,2.947,2.953,90
20161001|2016-09-18 20:30,19,2.953,2.958,2.948,2.952,356
20161001|2016-09-18 21:00,19,2.951,2.953,2.942,2.944,275
20161001|2016-09-18 21:30,19,2.944,2.947,2.941,2.943,165
20161001|2016-09-18 22:00,19,2.944,2.947,2.943,2.944,88
20161001|2016-09-18 22:30,19,2.944,2.945,2.944,2.945,28
20161001|2016-09-18 23:00,19,2.946,2.946,2.946,2.946,4
20161001|2016-09-18 23:30,19,2.947,2.948,2.941,2.942,102
20161001|2016-09-19 00:00,19,2.942,2.945,2.942,2.945,23
20161001|2016-09-19 00:30,19,2.945,2.947,2.942,2.942,59
20161001|2016-09-19 01:00,19,2.943,2.946,2.943,2.944,92
20161001|2016-09-19 01:30,19,2.945,2.946,2.941,2.942,61
20161001|2016-09-19 02:00,19,2.942,2.944,2.929,2.932,550
20161001|2016-09-19 02:30,19,2.931,2.934,2.928,2.929,186
20161001|2016-09-19 03:00,19,2.93,2.934,2.928,2.932,165
20161001|2016-09-19 03:30,19,2.933,2.937,2.932,2.937,171
20161001|2016-09-19 04:00,19,2.935,2.937,2.926,2.927,313
20161001|2016-09-19 04:30,19,2.926,2.928,2.923,2.923,267
20161001|2016-09-19 05:00,19,2.923,2.924,2.915,2.918,536
20161001|2016-09-19 05:30,19,2.918,2.919,2.913,2.913,306
20161001|2016-09-19 06:00,19,2.913,2.917,2.898,2.909,1535
20161001|2016-09-19 06:30,19,2.909,2.914,2.901,2.903,872
20161001|2016-09-19 07:00,19,2.902,2.923,2.89,2.916,3234
20161001|2016-09-19 07:30,19,2.915,2.918,2.898,2.916,3510
20161001|2016-09-19 08:00,19,2.917,2.929,2.907,2.91,8703
20161001|2016-09-19 08:30,19,2.911,2.935,2.905,2.925,8462
20161001|2016-09-19 09:00,19,2.926,2.928,2.911,2.914,3945
20161001|2016-09-19 09:30,19,2.914,2.916,2.904,2.914,4526
20161001|2016-09-19 10:00,19,2.914,2.927,2.913,2.921,3045
20161001|2016-09-19 10:30,19,2.922,2.928,2.92,2.925,2449
20161001|2016-09-19 11:00,19,2.926,2.93,2.916,2.916,3188
20161001|2016-09-19 11:30,19,2.916,2.923,2.914,2.918,2467
20161001|2016-09-19 12:00,19,2.918,2.922,2.913,2.916,1748
20161001|2016-09-19 12:30,19,2.915,2.923,2.913,2.921,2565
20161001|2016-09-19 13:00,19,2.922,2.939,2.92,2.932,6436
20161001|2016-09-19 13:30,19,2.932,2.932,2.926,2.929,1770
20161001|2016-09-19 14:00,19,2.929,2.934,2.928,2.932,961
20161001|2016-09-19 14:30,19,2.931,2.937,2.93,2.936,763
20161001|2016-09-19 15:00,19,2.935,2.94,2.935,2.939,363
20161001|2016-09-19 15:30,19,2.939,2.94,2.936,2.938,259
20161001|2016-09-19 17:00,20,2.936,2.938,2.935,2.937,60
20161001|2016-09-19 17:30,20,2.938,2.938,2.935,2.937,32
20161001|2016-09-19 18:00,20,2.938,2.94,2.936,2.94,69
20161001|2016-09-19 18:30,20,2.94,2.94,2.937,2.938,66
20161001|2016-09-19 19:00,20,2.937,2.939,2.936,2.939,73
20161001|2016-09-19 19:30,20,2.938,2.94,2.938,2.939,29
20161001|2016-09-19 20:00,20,2.94,2.946,2.94,2.944,98
20161001|2016-09-19 20:30,20,2.943,2.945,2.943,2.944,30
20161001|2016-09-19 21:00,20,2.944,2.945,2.942,2.942,23
20161001|2016-09-19 21:30,20,2.943,2.944,2.942,2.944,26
20161001|2016-09-19 22:00,20,2.944,2.944,2.942,2.943,19
20161001|2016-09-19 22:30,20,2.943,2.945,2.943,2.945,22
20161001|2016-09-19 23:00,20,2.945,2.953,2.945,2.947,198
20161001|2016-09-19 23:30,20,2.946,2.946,2.941,2.944,254
20161001|2016-09-20 00:00,20,2.944,2.951,2.944,2.948,100
20161001|2016-09-20 00:30,20,2.949,2.95,2.948,2.948,39
20161001|2016-09-20 01:00,20,2.949,2.949,2.946,2.948,54
20161001|2016-09-20 01:30,20,2.948,2.951,2.947,2.948,65
20161001|2016-09-20 02:00,20,2.948,2.961,2.947,2.959,478
20161001|2016-09-20 02:30,20,2.958,2.961,2.953,2.955,198
20161001|2016-09-20 03:00,20,2.955,2.957,2.947,2.954,283
20161001|2016-09-20 03:30,20,2.954,2.964,2.954,2.96,268
20161001|2016-09-20 04:00,20,2.96,2.967,2.958,2.96,453
20161001|2016-09-20 04:30,20,2.961,2.963,2.96,2.962,172
20161001|2016-09-20 05:00,20,2.963,2.967,2.959,2.961,381
20161001|2016-09-20 05:30,20,2.961,2.969,2.961,2.969,551
20161001|2016-09-20 06:00,20,2.969,2.983,2.966,2.981,1328
20161001|2016-09-20 06:30,20,2.982,2.985,2.972,2.979,1249
20161001|2016-09-20 07:00,20,2.978,2.988,2.976,2.981,2538
20161001|2016-09-20 07:30,20,2.98,2.994,2.972,2.987,6262
20161001|2016-09-20 08:00,20,2.987,3.014,2.983,3.012,12074
20161001|2016-09-20 08:30,20,3.012,3.023,3.006,3.007,9901
20161001|2016-09-20 09:00,20,3.006,3.034,3.006,3.024,11685
20161001|2016-09-20 09:30,20,3.025,3.031,3.006,3.018,9198
20161001|2016-09-20 10:00,20,3.017,3.019,3.015,3.019,3286
20161001|2016-09-20 10:30,20,3.019,3.033,3.018,3.023,4850
20161001|2016-09-20 11:00,20,3.025,3.034,3.022,3.032,4544
20161001|2016-09-20 11:30,20,3.032,3.039,3.023,3.028,7655
20161001|2016-09-20 12:00,20,3.029,3.032,3.023,3.031,3397
20161001|2016-09-20 12:30,20,3.03,3.042,3.03,3.04,7570
20161001|2016-09-20 13:00,20,3.038,3.052,3.034,3.047,13657
20161001|2016-09-20 13:30,20,3.047,3.052,3.044,3.051,3368
20161001|2016-09-20 14:00,20,3.051,3.068,3.048,3.062,2943
20161001|2016-09-20 14:30,20,3.063,3.072,3.06,3.068,1714
20161001|2016-09-20 15:00,20,3.069,3.07,3.063,3.066,615
20161001|2016-09-20 15:30,20,3.067,3.072,3.064,3.066,480
20161001|2016-09-20 17:00,21,3.078,3.078,3.067,3.069,401
20161001|2016-09-20 17:30,21,3.069,3.071,3.067,3.068,118
20161001|2016-09-20 18:00,21,3.069,3.069,3.067,3.068,38
20161001|2016-09-20 18:30,21,3.067,3.07,3.065,3.069,182
20161001|2016-09-20 19:00,21,3.068,3.074,3.068,3.074,155
20161001|2016-09-20 19:30,21,3.074,3.075,3.073,3.074,77
20161001|2016-09-20 20:00,21,3.073,3.077,3.073,3.075,85
20161001|2016-09-20 20:30,21,3.075,3.076,3.072,3.075,65
20161001|2016-09-20 21:00,21,3.073,3.077,3.072,3.076,117
20161001|2016-09-20 21:30,21,3.075,3.077,3.072,3.074,65
20161001|2016-09-20 22:00,21,3.073,3.078,3.073,3.077,62
20161001|2016-09-20 22:30,21,3.077,3.08,3.077,3.078,84
20161001|2016-09-20 23:00,21,3.079,3.08,3.075,3.075,130
20161001|2016-09-20 23:30,21,3.075,3.077,3.071,3.073,201
20161001|2016-09-21 00:00,21,3.074,3.074,3.072,3.074,59
20161001|2016-09-21 00:30,21,3.074,3.074,3.061,3.062,689
20161001|2016-09-21 01:00,21,3.062,3.07,3.06,3.064,335
20161001|2016-09-21 01:30,21,3.065,3.069,3.065,3.067,82
20161001|2016-09-21 02:00,21,3.067,3.082,3.064,3.079,573
20161001|2016-09-21 02:30,21,3.08,3.098,3.078,3.085,975
20161001|2016-09-21 03:00,21,3.084,3.085,3.064,3.073,592
20161001|2016-09-21 03:30,21,3.072,3.076,3.066,3.072,262
20161001|2016-09-21 04:00,21,3.072,3.073,3.067,3.069,209
20161001|2016-09-21 04:30,21,3.068,3.072,3.067,3.071,85
20161001|2016-09-21 05:00,21,3.07,3.076,3.066,3.071,550
20161001|2016-09-21 05:30,21,3.07,3.071,3.061,3.067,509
20161001|2016-09-21 06:00,21,3.067,3.074,3.062,3.071,546
20161001|2016-09-21 06:30,21,3.071,3.076,3.056,3.06,1765
20161001|2016-09-21 07:00,21,3.06,3.083,3.051,3.078,2923
20161001|2016-09-21 07:30,21,3.078,3.083,3.061,3.082,4321
20161001|2016-09-21 08:00,21,3.082,3.088,3.049,3.049,9673
20161001|2016-09-21 08:30,21,3.049,3.065,3.033,3.037,7022
20161001|2016-09-21 09:00,21,3.037,3.046,3.029,3.042,5494
20161001|2016-09-21 09:30,21,3.042,3.06,3.042,3.058,4279
20161001|2016-09-21 10:00,21,3.058,3.062,3.052,3.054,2263
20161001|2016-09-21 10:30,21,3.055,3.057,3.048,3.054,2304
20161001|2016-09-21 11:00,21,3.054,3.062,3.043,3.057,3082
20161001|2016-09-21 11:30,21,3.057,3.062,3.038,3.044,4705
20161001|2016-09-21 12:00,21,3.044,3.049,3.037,3.044,2850
20161001|2016-09-21 12:30,21,3.044,3.049,3.036,3.042,2963
20161001|2016-09-21 13:00,21,3.044,3.06,3.043,3.058,6104
20161001|2016-09-21 13:30,21,3.057,3.062,3.055,3.06,2477
20161001|2016-09-21 14:00,21,3.061,3.061,3.054,3.056,768
20161001|2016-09-21 14:30,21,3.056,3.068,3.054,3.066,1091
20161001|2016-09-21 15:00,21,3.066,3.074,3.065,3.073,385
20161001|2016-09-21 15:30,21,3.073,3.075,3.069,3.069,226
20161001|2016-09-21 17:00,22,3.074,3.074,3.068,3.07,97
20161001|2016-09-21 17:30,22,3.07,3.073,3.07,3.073,54
20161001|2016-09-21 18:00,22,3.074,3.074,3.071,3.071,35
20161001|2016-09-21 18:30,22,3.071,3.071,3.071,3.071,44
20161001|2016-09-21 19:00,22,3.071,3.078,3.071,3.077,102
20161001|2016-09-21 19:30,22,3.077,3.077,3.076,3.077,33
20161001|2016-09-21 20:00,22,3.077,3.082,3.076,3.081,202
20161001|2016-09-21 20:30,22,3.081,3.082,3.079,3.081,67
20161001|2016-09-21 21:00,22,3.08,3.083,3.08,3.08,165
20161001|2016-09-21 21:30,22,3.08,3.083,3.08,3.081,59
20161001|2016-09-21 22:00,22,3.082,3.084,3.082,3.082,55
20161001|2016-09-21 22:30,22,3.082,3.084,3.082,3.084,54
20161001|2016-09-21 23:00,22,3.084,3.085,3.084,3.084,55
20161001|2016-09-21 23:30,22,3.084,3.084,3.083,3.083,28
20161001|2016-09-22 00:00,22,3.084,3.086,3.083,3.086,66
20161001|2016-09-22 00:30,22,3.085,3.085,3.084,3.085,52
20161001|2016-09-22 01:00,22,3.085,3.086,3.08,3.082,143
20161001|2016-09-22 01:30,22,3.083,3.087,3.083,3.087,90
20161001|2016-09-22 02:00,22,3.086,3.091,3.085,3.086,424
20161001|2016-09-22 02:30,22,3.086,3.088,3.084,3.084,66
20161001|2016-09-22 03:00,22,3.086,3.088,3.084,3.087,103
20161001|2016-09-22 03:30,22,3.087,3.088,3.083,3.083,127
20161001|2016-09-22 04:00,22,3.083,3.088,3.083,3.085,107
20161001|2016-09-22 04:30,22,3.087,3.091,3.082,3.086,246
20161001|2016-09-22 05:00,22,3.086,3.091,3.073,3.074,439
20161001|2016-09-22 05:30,22,3.074,3.074,3.064,3.071,397
20161001|2016-09-22 06:00,22,3.069,3.07,3.062,3.064,855
20161001|2016-09-22 06:30,22,3.065,3.072,3.057,3.071,593
20161001|2016-09-22 07:00,22,3.071,3.073,3.053,3.067,2435
20161001|2016-09-22 07:30,22,3.066,3.07,3.053,3.061,2098
20161001|2016-09-22 08:00,22,3.061,3.072,3.052,3.063,3925
20161001|2016-09-22 08:30,22,3.063,3.072,3.06,3.066,2520
20161001|2016-09-22 09:00,22,3.067,3.074,3.024,3.027,4537
20161001|2016-09-22 09:30,22,3.029,3.048,3.002,3.01,23010
20161001|2016-09-22 10:00,22,3.01,3.025,3.005,3.021,8141
20161001|2016-09-22 10:30,22,3.02,3.023,2.994,2.994,5302
20161001|2016-09-22 11:00,22,2.994,3.009,2.993,3.008,3909
20161001|2016-09-22 11:30,22,3.009,3.024,3.006,3.021,4839
20161001|2016-09-22 12:00,22,3.021,3.031,3.011,3.011,4500
20161001|2016-09-22 12:30,22,3.012,3.022,2.999,3.006,3572
20161001|2016-09-22 13:00,22,3.006,3.009,2.986,2.992,8128
20161001|2016-09-22 13:30,22,2.993,2.993,2.981,2.983,2251
20161001|2016-09-22 14:00,22,2.984,2.987,2.982,2.986,868
20161001|2016-09-22 14:30,22,2.986,2.989,2.986,2.987,485
20161001|2016-09-22 15:00,22,2.987,2.992,2.986,2.99,260
20161001|2016-09-22 15:30,22,2.991,2.993,2.988,2.993,376
20161001|2016-09-22 17:00,23,2.995,2.998,2.99,2.992,127
20161001|2016-09-22 17:30,23,2.993,2.995,2.991,2.993,49
20161001|2016-09-22 18:00,23,2.995,3.006,2.992,2.996,231
20161001|2016-09-22 18:30,23,2.999,3.004,2.995,3.003,235
20161001|2016-09-22 19:00,23,3.002,3.002,2.998,2.999,89
20161001|2016-09-22 19:30,23,2.999,3.001,2.997,2.997,26
20161001|2016-09-22 20:00,23,2.997,2.999,2.989,2.996,192
20161001|2016-09-22 20:30,23,2.997,2.997,2.992,2.994,77
20161001|2016-09-22 21:00,23,2.995,2.995,2.992,2.993,28
20161001|2016-09-22 21:30,23,2.993,2.994,2.993,2.994,10
20161001|2016-09-22 22:00,23,2.995,2.995,2.993,2.993,52
20161001|2016-09-22 22:30,23,2.994,2.994,2.993,2.994,7
20161001|2016-09-22 23:00,23,2.995,3,2.994,2.997,25
20161001|2016-09-22 23:30,23,2.997,3.005,2.997,3.003,165
20161001|2016-09-23 00:00,23,3.003,3.004,3.001,3.001,54
20161001|2016-09-23 00:30,23,3.001,3.004,2.998,3,152
20161001|2016-09-23 01:00,23,2.999,3.002,2.999,3.001,51
20161001|2016-09-23 01:30,23,3.001,3.002,3.001,3.002,15
20161001|2016-09-23 02:00,23,3.002,3.003,2.997,3.003,121
20161001|2016-09-23 02:30,23,3.003,3.005,3.001,3.001,60
20161001|2016-09-23 03:00,23,3.003,3.007,3.002,3.006,136
20161001|2016-09-23 03:30,23,3.007,3.009,3,3,118
20161001|2016-09-23 04:00,23,3.002,3.003,2.989,2.989,224
20161001|2016-09-23 04:30,23,2.988,2.992,2.986,2.989,218
20161001|2016-09-23 05:00,23,2.991,2.998,2.988,2.993,360
20161001|2016-09-23 05:30,23,2.994,2.995,2.987,2.992,80
20161001|2016-09-23 06:00,23,2.992,2.993,2.984,2.988,110
20161001|2016-09-23 06:30,23,2.987,3.009,2.987,3.009,800
20161001|2016-09-23 07:00,23,3.008,3.021,2.986,2.995,2437
20161001|2016-09-23 07:30,23,2.995,3.001,2.956,2.964,5431
20161001|2016-09-23 08:00,23,2.964,2.993,2.963,2.991,4453
20161001|2016-09-23 08:30,23,2.991,2.994,2.972,2.973,4041
20161001|2016-09-23 09:00,23,2.974,2.977,2.964,2.974,2851
20161001|2016-09-23 09:30,23,2.975,2.98,2.955,2.956,3457
20161001|2016-09-23 10:00,23,2.956,2.972,2.955,2.961,3673
20161001|2016-09-23 10:30,23,2.961,2.966,2.955,2.96,2295
20161001|2016-09-23 11:00,23,2.959,2.964,2.944,2.95,4660
20161001|2016-09-23 11:30,23,2.949,2.952,2.941,2.946,1559
20161001|2016-09-23 12:00,23,2.947,2.951,2.933,2.936,2308
20161001|2016-09-23 12:30,23,2.936,2.947,2.936,2.947,1806
20161001|2016-09-23 13:00,23,2.946,2.959,2.943,2.957,3980
20161001|2016-09-23 13:30,23,2.958,2.967,2.957,2.961,1659
20161001|2016-09-23 14:00,23,2.96,2.975,2.959,2.969,1124
20161001|2016-09-23 14:30,23,2.969,2.977,2.969,2.975,528
20161001|2016-09-23 15:00,23,2.975,2.976,2.968,2.97,124
20161001|2016-09-23 15:30,23,2.971,2.976,2.967,2.976,151
20161001|2016-09-25 17:00,26,2.949,2.969,2.943,2.968,284
20161001|2016-09-25 17:30,26,2.964,2.967,2.963,2.965,39
20161001|2016-09-25 18:00,26,2.965,2.974,2.965,2.971,45
20161001|2016-09-25 18:30,26,2.972,2.982,2.972,2.978,22
20161001|2016-09-25 19:00,26,2.976,2.981,2.975,2.975,82
20161001|2016-09-25 19:30,26,2.975,2.976,2.967,2.972,57
20161001|2016-09-25 20:00,26,2.973,2.975,2.971,2.974,22
20161001|2016-09-25 20:30,26,2.972,2.974,2.971,2.973,15
20161001|2016-09-25 21:00,26,2.972,2.974,2.972,2.974,27
20161001|2016-09-25 21:30,26,2.975,2.976,2.972,2.975,42
20161001|2016-09-25 22:00,26,2.975,2.978,2.974,2.978,29
20161001|2016-09-25 22:30,26,2.977,2.979,2.977,2.977,12
20161001|2016-09-25 23:00,26,2.976,2.978,2.976,2.976,38
20161001|2016-09-25 23:30,26,2.977,2.979,2.976,2.976,48
20161001|2016-09-26 00:00,26,2.977,2.983,2.977,2.98,58
20161001|2016-09-26 00:30,26,2.979,2.981,2.979,2.981,14
20161001|2016-09-26 01:00,26,2.979,2.988,2.978,2.985,117
20161001|2016-09-26 01:30,26,2.985,2.985,2.982,2.984,93
20161001|2016-09-26 02:00,26,2.985,2.985,2.979,2.979,102
20161001|2016-09-26 02:30,26,2.979,2.983,2.979,2.98,24
20161001|2016-09-26 03:00,26,2.98,2.985,2.979,2.982,107
20161001|2016-09-26 03:30,26,2.981,2.984,2.98,2.983,90
20161001|2016-09-26 04:00,26,2.983,2.985,2.981,2.984,57
20161001|2016-09-26 04:30,26,2.984,2.988,2.984,2.987,32
20161001|2016-09-26 05:00,26,2.985,2.989,2.98,2.984,309
20161001|2016-09-26 05:30,26,2.983,2.996,2.982,2.992,244
20161001|2016-09-26 06:00,26,2.993,2.997,2.985,2.996,444
20161001|2016-09-26 06:30,26,2.996,2.997,2.974,2.975,699
20161001|2016-09-26 07:00,26,2.976,2.988,2.963,2.979,1273
20161001|2016-09-26 07:30,26,2.978,2.986,2.971,2.973,1404
20161001|2016-09-26 08:00,26,2.972,2.979,2.964,2.978,2097
20161001|2016-09-26 08:30,26,2.977,3.009,2.972,3.001,3361
20161001|2016-09-26 09:00,26,3.002,3.018,3,3.004,2657
20161001|2016-09-26 09:30,26,3.005,3.009,2.996,3,1832
20161001|2016-09-26 10:00,26,3.001,3.007,2.99,2.993,1178
20161001|2016-09-26 10:30,26,2.993,3.004,2.989,3.001,1435
20161001|2016-09-26 11:00,26,3.002,3.01,3,3.007,749
20161001|2016-09-26 11:30,26,3.006,3.017,3.006,3.007,981
20161001|2016-09-26 12:00,26,3.007,3.009,2.997,3.001,1018
20161001|2016-09-26 12:30,26,3,3.005,2.995,2.999,644
20161001|2016-09-26 13:00,26,2.999,3.001,2.988,2.998,2195
20161001|2016-09-26 13:30,26,2.998,3.005,2.997,3.004,1178
20161001|2016-09-26 14:00,26,3.004,3.011,3.002,3.007,341
20161001|2016-09-26 14:30,26,3.008,3.014,3.005,3.01,337
20161001|2016-09-26 15:00,26,3.011,3.015,3.006,3.014,124
20161001|2016-09-26 15:30,26,3.015,3.018,3.009,3.009,124
20161001|2016-09-26 17:00,27,3.011,3.019,3.006,3.019,69
20161001|2016-09-26 17:30,27,3.017,3.018,3.016,3.018,17
20161001|2016-09-26 18:00,27,3.016,3.018,3.015,3.018,4
20161001|2016-09-26 18:30,27,3.01,3.015,3.009,3.015,20
20161001|2016-09-26 19:00,27,3.013,3.013,3.011,3.013,8
20161001|2016-09-26 19:30,27,3.013,3.013,3.011,3.011,4
20161001|2016-09-26 20:00,27,3.013,3.014,3.01,3.014,5
20161001|2016-09-26 20:30,27,3.012,3.015,3.012,3.014,12
20161001|2016-09-26 21:00,27,3.013,3.013,3.008,3.011,9
20161001|2016-09-26 21:30,27,3.013,3.017,3.013,3.017,3
20161001|2016-09-26 22:00,27,3.014,3.014,3.013,3.014,10
20161001|2016-09-26 22:30,27,3.013,3.014,3.013,3.014,8
20161001|2016-09-26 23:00,27,3.012,3.012,3.01,3.012,6
20161001|2016-09-26 23:30,27,3.01,3.01,3.008,3.009,34
20161001|2016-09-27 00:00,27,3.009,3.013,3.009,3.012,9
20161001|2016-09-27 00:30,27,3.008,3.008,3.004,3.004,20
20161001|2016-09-27 01:00,27,3.006,3.006,3.003,3.003,6
20161001|2016-09-27 01:30,27,3.003,3.008,3.003,3.005,28
20161001|2016-09-27 02:00,27,3.006,3.008,3.003,3.005,54
20161001|2016-09-27 02:30,27,3.005,3.007,3.002,3.003,48
20161001|2016-09-27 03:00,27,3.007,3.009,3.001,3.001,29
20161001|2016-09-27 03:30,27,3.001,3.008,2.998,2.999,67
20161001|2016-09-27 04:00,27,2.999,3.004,2.998,2.998,23
20161001|2016-09-27 04:30,27,3,3.006,3,3.005,14
20161001|2016-09-27 05:00,27,3.003,3.003,3.001,3.003,17
20161001|2016-09-27 05:30,27,3.002,3.016,3.001,3.012,87
20161001|2016-09-27 06:00,27,3.013,3.014,3.002,3.003,107
20161001|2016-09-27 06:30,27,3.001,3.013,2.996,2.999,282
20161001|2016-09-27 07:00,27,2.998,3.009,2.998,3.003,222
20161001|2016-09-27 07:30,27,3.003,3.023,3.002,3.017,809
20161001|2016-09-27 08:00,27,3.016,3.016,2.986,2.995,1461
20161001|2016-09-27 08:30,27,2.995,3.001,2.983,2.996,1074
20161001|2016-09-27 09:00,27,2.995,3,2.987,2.992,911
20161001|2016-09-27 09:30,27,2.992,3.009,2.992,2.999,901
20161001|2016-09-27 10:00,27,3,3.003,2.977,2.981,1401
20161001|2016-09-27 10:30,27,2.982,2.992,2.978,2.987,1186
20161001|2016-09-27 11:00,27,2.987,3.009,2.987,3.005,828
20161001|2016-09-27 11:30,27,3.005,3.009,2.999,3.001,723
20161001|2016-09-27 12:00,27,3.001,3.005,2.995,3.004,695
20161001|2016-09-27 12:30,27,3.004,3.004,2.99,2.992,678
20161001|2016-09-27 13:00,27,2.992,2.999,2.99,2.999,7369
20161001|2016-09-27 13:30,27,2.999,3,2.978,2.985,1626
20161001|2016-09-27 14:00,27,2.985,2.995,2.984,2.995,212
20161001|2016-09-27 14:30,27,2.995,2.995,2.992,2.993,117
20161001|2016-09-27 15:00,27,2.993,2.997,2.992,2.995,141
20161001|2016-09-27 15:30,27,2.994,2.994,2.987,2.987,127
20161001|2016-09-27 17:00,28,2.994,2.994,2.989,2.989,3
20161001|2016-09-27 17:30,28,2.986,2.991,2.986,2.991,2
20161001|2016-09-27 18:30,28,2.987,2.987,2.965,2.969,24
20161001|2016-09-27 19:00,28,2.961,2.983,2.961,2.98,13
20161001|2016-09-27 19:30,28,2.988,2.988,2.988,2.988,21
20161001|2016-09-27 20:00,28,2.988,2.988,2.988,2.988,1
20161001|2016-09-27 20:30,28,2.988,2.988,2.988,2.988,1
20161001|2016-09-27 21:30,28,2.986,2.986,2.986,2.986,3
20161001|2016-09-27 22:00,28,2.988,2.988,2.988,2.988,14
20161001|2016-09-27 22:30,28,2.988,2.988,2.988,2.988,23
20161001|2016-09-27 23:00,28,2.987,2.987,2.987,2.987,11
20161001|2016-09-28 00:00,28,2.987,2.987,2.987,2.987,2
20161001|2016-09-28 00:30,28,2.988,2.988,2.988,2.988,1
20161001|2016-09-28 01:00,28,2.981,2.981,2.973,2.975,9
20161001|2016-09-28 01:30,28,2.979,2.979,2.979,2.979,4
20161001|2016-09-28 02:00,28,2.979,2.979,2.964,2.964,26
20161001|2016-09-28 02:30,28,2.963,2.963,2.963,2.963,6
20161001|2016-09-28 03:00,28,2.964,2.965,2.964,2.965,2
20161001|2016-09-28 03:30,28,2.961,2.961,2.954,2.957,21
20161001|2016-09-28 04:00,28,2.959,2.96,2.959,2.959,10
20161001|2016-09-28 04:30,28,2.962,2.965,2.962,2.962,14
20161001|2016-09-28 05:00,28,2.958,2.958,2.951,2.951,48
20161001|2016-09-28 05:30,28,2.95,2.95,2.925,2.936,60
20161001|2016-09-28 06:00,28,2.935,2.949,2.935,2.945,36
20161001|2016-09-28 06:30,28,2.941,2.953,2.938,2.939,227
20161001|2016-09-28 07:00,28,2.939,2.939,2.908,2.93,390
20161001|2016-09-28 07:30,28,2.929,2.94,2.929,2.933,390
20161001|2016-09-28 08:00,28,2.932,2.932,2.914,2.922,364
20161001|2016-09-28 08:30,28,2.922,2.935,2.919,2.935,186
20161001|2016-09-28 09:00,28,2.933,2.933,2.926,2.931,135
20161001|2016-09-28 09:30,28,2.933,2.936,2.921,2.921,97
20161001|2016-09-28 10:00,28,2.92,2.922,2.916,2.922,106
20161001|2016-09-28 10:30,28,2.921,2.923,2.908,2.914,76
20161001|2016-09-28 11:00,28,2.914,2.914,2.908,2.914,71
20161001|2016-09-28 11:30,28,2.908,2.91,2.905,2.905,80
20161001|2016-09-28 12:00,28,2.909,2.929,2.909,2.919,31
20161001|2016-09-28 12:30,28,2.932,2.947,2.93,2.943,175
20161001|2016-09-28 13:00,28,2.941,2.979,2.914,2.979,2443
20161101|2016-03-22 11:30,22,2.417,2.423,2.417,2.423,2
20161101|2016-03-22 12:00,22,2.419,2.43,2.418,2.424,653
20161101|2016-03-22 12:30,22,2.428,2.43,2.428,2.43,2
20161101|2016-03-22 13:00,22,2.435,2.459,2.43,2.458,70
20161101|2016-03-22 13:30,22,2.458,2.461,2.456,2.458,47
20161101|2016-03-22 14:00,22,2.459,2.459,2.452,2.458,55
20161101|2016-03-22 14:30,22,2.455,2.457,2.455,2.457,3
20161101|2016-03-22 15:00,22,2.459,2.459,2.455,2.459,13
20161101|2016-03-22 15:30,22,2.454,2.454,2.454,2.454,1
20161101|2016-03-23 07:00,23,2.487,2.487,2.485,2.486,86
20161101|2016-03-23 07:30,23,2.486,2.489,2.485,2.489,122
20161101|2016-03-23 08:00,23,2.495,2.495,2.482,2.482,2
20161101|2016-03-23 08:30,23,2.48,2.486,2.477,2.477,34
20161101|2016-03-23 09:00,23,2.479,2.479,2.454,2.461,52
20161101|2016-03-23 09:30,23,2.466,2.468,2.465,2.467,32
20161101|2016-03-23 10:00,23,2.473,2.473,2.459,2.459,528
20161101|2016-03-23 10:30,23,2.454,2.454,2.447,2.449,78
20161101|2016-03-23 11:00,23,2.456,2.458,2.452,2.452,16
20161101|2016-03-23 11:30,23,2.451,2.453,2.433,2.433,27
20161101|2016-03-23 12:00,23,2.432,2.441,2.428,2.437,82
20161101|2016-03-23 12:30,23,2.439,2.439,2.427,2.43,11
20161101|2016-03-23 13:00,23,2.423,2.43,2.41,2.42,235
20161101|2016-03-23 13:30,23,2.415,2.419,2.415,2.418,10
20161101|2016-03-23 14:30,23,2.415,2.415,2.407,2.412,41
20161101|2016-03-23 15:00,23,2.412,2.412,2.41,2.41,25
20161101|2016-03-23 15:30,23,2.413,2.413,2.413,2.413,4
20161101|2016-03-24 00:00,24,2.423,2.423,2.423,2.423,1
20161101|2016-03-24 03:00,24,2.434,2.434,2.434,2.434,1
20161101|2016-03-24 03:30,24,2.433,2.433,2.433,2.433,1
20161101|2016-03-24 06:00,24,2.409,2.415,2.409,2.415,4
20161101|2016-03-24 06:30,24,2.412,2.416,2.412,2.416,11
20161101|2016-03-24 07:00,24,2.416,2.416,2.41,2.411,4
20161101|2016-03-24 07:30,24,2.412,2.421,2.409,2.421,10
20161101|2016-03-24 08:00,24,2.427,2.427,2.411,2.416,31
20161101|2016-03-24 08:30,24,2.414,2.417,2.411,2.417,12
20161101|2016-03-24 09:00,24,2.417,2.417,2.399,2.399,22
20161101|2016-03-24 09:30,24,2.423,2.428,2.41,2.428,49
20161101|2016-03-24 10:00,24,2.433,2.433,2.415,2.425,19
20161101|2016-03-24 10:30,24,2.425,2.432,2.423,2.431,72
20161101|2016-03-24 11:00,24,2.428,2.435,2.427,2.435,34
20161101|2016-03-24 11:30,24,2.436,2.437,2.432,2.432,16
20161101|2016-03-24 12:00,24,2.435,2.441,2.434,2.435,21
20161101|2016-03-24 12:30,24,2.439,2.44,2.43,2.44,143
20161101|2016-03-24 13:00,24,2.44,2.44,2.434,2.434,22
20161101|2016-03-24 14:00,24,2.438,2.451,2.438,2.451,17
20161101|2016-03-24 14:30,24,2.445,2.449,2.445,2.447,9
20161101|2016-03-24 15:00,24,2.44,2.44,2.435,2.435,3
20161101|2016-03-28 00:00,28,2.416,2.416,2.416,2.416,4
20161101|2016-03-28 01:00,28,2.414,2.414,2.414,2.414,1
20161101|2016-03-28 03:00,28,2.418,2.418,2.418,2.418,1
20161101|2016-03-28 04:00,28,2.403,2.403,2.403,2.403,1
20161101|2016-03-28 07:30,28,2.413,2.414,2.413,2.414,3
20161101|2016-03-28 08:00,28,2.425,2.449,2.425,2.44,59
20161101|2016-03-28 08:30,28,2.438,2.451,2.437,2.451,25
20161101|2016-03-28 09:00,28,2.453,2.453,2.452,2.453,5
20161101|2016-03-28 09:30,28,2.443,2.447,2.441,2.445,6
20161101|2016-03-28 10:00,28,2.449,2.449,2.432,2.437,45
20161101|2016-03-28 10:30,28,2.439,2.45,2.439,2.45,2
20161101|2016-03-28 11:00,28,2.451,2.466,2.451,2.466,39
20161101|2016-03-28 11:30,28,2.467,2.481,2.467,2.472,69
20161101|2016-03-28 12:00,28,2.477,2.478,2.47,2.473,15
20161101|2016-03-28 12:30,28,2.474,2.479,2.468,2.476,54
20161101|2016-03-28 13:00,28,2.476,2.486,2.476,2.486,66
20161101|2016-03-28 13:30,28,2.483,2.491,2.483,2.484,107
20161101|2016-03-28 14:00,28,2.483,2.483,2.483,2.483,1
20161101|2016-03-28 14:30,28,2.485,2.485,2.482,2.483,48
20161101|2016-03-28 15:00,28,2.485,2.485,2.485,2.485,14
20161101|2016-03-29 04:30,29,2.495,2.495,2.495,2.495,2
20161101|2016-03-29 05:00,29,2.494,2.494,2.494,2.494,10
20161101|2016-03-29 07:00,29,2.48,2.48,2.48,2.48,1
20161101|2016-03-29 07:30,29,2.48,2.486,2.48,2.482,8
20161101|2016-03-29 08:00,29,2.474,2.48,2.474,2.48,18
20161101|2016-03-29 08:30,29,2.483,2.491,2.476,2.488,41
20161101|2016-03-29 09:00,29,2.495,2.495,2.487,2.493,18
20161101|2016-03-29 09:30,29,2.492,2.494,2.486,2.494,12
20161101|2016-03-29 10:00,29,2.496,2.504,2.496,2.503,20
20161101|2016-03-29 10:30,29,2.51,2.517,2.51,2.514,41
20161101|2016-03-29 11:00,29,2.515,2.519,2.515,2.518,19
20161101|2016-03-29 11:30,29,2.521,2.523,2.515,2.515,22
20161101|2016-03-29 12:00,29,2.516,2.516,2.511,2.511,3
20161101|2016-03-29 12:30,29,2.514,2.527,2.514,2.525,23
20161101|2016-03-29 13:00,29,2.518,2.533,2.518,2.532,84
20161101|2016-03-29 13:30,29,2.534,2.534,2.532,2.533,66
20161101|2016-03-29 14:30,29,2.533,2.533,2.533,2.533,7
20161101|2016-03-30 02:00,30,2.548,2.548,2.546,2.548,13
20161101|2016-03-30 03:00,30,2.548,2.548,2.548,2.548,1
20161101|2016-03-30 03:30,30,2.548,2.548,2.548,2.548,1
20161101|2016-03-30 04:00,30,2.546,2.546,2.546,2.546,1
20161101|2016-03-30 05:00,30,2.545,2.545,2.545,2.545,1
20161101|2016-03-30 05:30,30,2.544,2.544,2.544,2.544,1
20161101|2016-03-30 06:00,30,2.544,2.544,2.544,2.544,2
20161101|2016-03-30 06:30,30,2.556,2.559,2.556,2.556,11
20161101|2016-03-30 07:00,30,2.553,2.553,2.536,2.537,35
20161101|2016-03-30 07:30,30,2.538,2.545,2.526,2.528,16
20161101|2016-03-30 08:00,30,2.529,2.54,2.529,2.537,92
20161101|2016-03-30 08:30,30,2.542,2.545,2.527,2.529,61
20161101|2016-03-30 09:00,30,2.531,2.54,2.53,2.534,241
20161101|2016-03-30 09:30,30,2.532,2.535,2.519,2.521,100
20161101|2016-03-30 10:00,30,2.526,2.526,2.509,2.512,120
20161101|2016-03-30 10:30,30,2.513,2.523,2.513,2.52,98
20161101|2016-03-30 11:00,30,2.519,2.541,2.519,2.537,129
20161101|2016-03-30 11:30,30,2.536,2.544,2.535,2.544,79
20161101|2016-03-30 12:00,30,2.545,2.55,2.535,2.535,318
20161101|2016-03-30 12:30,30,2.534,2.553,2.532,2.549,179
20161101|2016-03-30 13:00,30,2.55,2.556,2.545,2.546,290
20161101|2016-03-30 13:30,30,2.545,2.545,2.539,2.54,27
20161101|2016-03-30 14:00,30,2.54,2.54,2.537,2.539,14
20161101|2016-03-30 14:30,30,2.543,2.544,2.538,2.538,14
20161101|2016-03-30 15:00,30,2.538,2.538,2.536,2.536,107
20161101|2016-03-30 15:30,30,2.535,2.535,2.535,2.535,1
20161101|2016-03-31 00:30,31,2.553,2.555,2.552,2.555,7
20161101|2016-03-31 04:00,31,2.552,2.554,2.552,2.554,2
20161101|2016-03-31 04:30,31,2.552,2.556,2.552,2.555,4
20161101|2016-03-31 06:00,31,2.549,2.549,2.549,2.549,1
20161101|2016-03-31 07:00,31,2.543,2.543,2.538,2.54,14
20161101|2016-03-31 07:30,31,2.539,2.545,2.536,2.539,27
20161101|2016-03-31 08:00,31,2.546,2.546,2.524,2.524,50
20161101|2016-03-31 08:30,31,2.524,2.525,2.518,2.522,267
20161101|2016-03-31 09:00,31,2.523,2.523,2.512,2.512,76
20161101|2016-03-31 09:30,31,2.494,2.507,2.489,2.498,157
20161101|2016-03-31 10:00,31,2.5,2.505,2.484,2.485,134
20161101|2016-03-31 10:30,31,2.486,2.493,2.481,2.483,28
20161101|2016-03-31 11:00,31,2.492,2.492,2.49,2.49,19
20161101|2016-03-31 11:30,31,2.491,2.493,2.486,2.493,22
20161101|2016-03-31 12:00,31,2.493,2.493,2.47,2.475,39
20161101|2016-03-31 12:30,31,2.475,2.479,2.461,2.461,75
20161101|2016-03-31 13:00,31,2.46,2.47,2.459,2.47,66
20161101|2016-03-31 13:30,31,2.47,2.472,2.469,2.472,20
20161101|2016-03-31 14:00,31,2.469,2.469,2.466,2.466,92
20161101|2016-03-31 14:30,31,2.468,2.468,2.468,2.468,1
20161101|2016-03-31 15:00,31,2.468,2.468,2.466,2.467,4
20161101|2016-03-31 15:30,31,2.465,2.465,2.464,2.464,3
20161101|2016-04-01 02:00,1,2.456,2.456,2.456,2.456,1
20161101|2016-04-01 05:00,1,2.462,2.462,2.462,2.462,2
20161101|2016-04-01 06:30,1,2.483,2.483,2.477,2.477,10
20161101|2016-04-01 07:00,1,2.477,2.478,2.461,2.466,56
20161101|2016-04-01 07:30,1,2.47,2.472,2.463,2.467,156
20161101|2016-04-01 08:00,1,2.469,2.475,2.456,2.456,152
20161101|2016-04-01 08:30,1,2.457,2.458,2.437,2.44,92
20161101|2016-04-01 09:00,1,2.438,2.456,2.435,2.45,86
20161101|2016-04-01 09:30,1,2.449,2.456,2.449,2.45,31
20161101|2016-04-01 10:00,1,2.45,2.45,2.442,2.443,28
20161101|2016-04-01 10:30,1,2.448,2.448,2.442,2.445,19
20161101|2016-04-01 11:00,1,2.449,2.458,2.448,2.453,30
20161101|2016-04-01 11:30,1,2.456,2.458,2.456,2.456,11
20161101|2016-04-01 12:00,1,2.454,2.463,2.452,2.459,17
20161101|2016-04-01 12:30,1,2.46,2.46,2.447,2.457,70
20161101|2016-04-01 13:00,1,2.459,2.467,2.457,2.467,170
20161101|2016-04-01 13:30,1,2.465,2.47,2.465,2.467,60
20161101|2016-04-01 14:00,1,2.465,2.465,2.464,2.464,20
20161101|2016-04-01 14:30,1,2.464,2.464,2.457,2.46,5
20161101|2016-04-01 15:00,1,2.465,2.465,2.465,2.465,1
20161101|2016-04-04 02:00,4,2.485,2.485,2.485,2.485,1
20161101|2016-04-04 02:30,4,2.485,2.485,2.485,2.485,38
20161101|2016-04-04 04:00,4,2.486,2.486,2.486,2.486,1
20161101|2016-04-04 05:30,4,2.495,2.498,2.495,2.498,16
20161101|2016-04-04 06:00,4,2.5,2.51,2.5,2.51,2
20161101|2016-04-04 06:30,4,2.511,2.512,2.511,2.512,2
20161101|2016-04-04 07:00,4,2.5,2.506,2.499,2.505,27
20161101|2016-04-04 07:30,4,2.504,2.507,2.5,2.503,17
20161101|2016-04-04 08:00,4,2.5,2.502,2.495,2.5,86
20161101|2016-04-04 08:30,4,2.5,2.527,2.499,2.525,342
20161101|2016-04-04 09:00,4,2.528,2.54,2.508,2.508,270
20161101|2016-04-04 09:30,4,2.518,2.52,2.508,2.508,52
20161101|2016-04-04 10:00,4,2.517,2.517,2.507,2.507,93
20161101|2016-04-04 10:30,4,2.511,2.514,2.509,2.509,35
20161101|2016-04-04 11:00,4,2.505,2.51,2.505,2.506,30
20161101|2016-04-04 11:30,4,2.51,2.512,2.494,2.494,21
20161101|2016-04-04 12:00,4,2.497,2.505,2.494,2.502,160
20161101|2016-04-04 12:30,4,2.501,2.501,2.495,2.499,73
20161101|2016-04-04 13:00,4,2.493,2.493,2.477,2.493,273
20161101|2016-04-04 13:30,4,2.49,2.491,2.488,2.49,77
20161101|2016-04-04 14:00,4,2.489,2.489,2.489,2.489,1
20161101|2016-04-04 14:30,4,2.493,2.495,2.493,2.494,4
20161101|2016-04-04 15:30,4,2.493,2.493,2.492,2.493,4
20161101|2016-04-05 06:00,5,2.511,2.511,2.511,2.511,1
20161101|2016-04-05 06:30,5,2.522,2.522,2.52,2.52,28
20161101|2016-04-05 07:00,5,2.507,2.507,2.496,2.496,29
20161101|2016-04-05 07:30,5,2.501,2.501,2.48,2.487,68
20161101|2016-04-05 08:00,5,2.491,2.491,2.469,2.469,19
20161101|2016-04-05 08:30,5,2.468,2.468,2.45,2.459,78
20161101|2016-04-05 09:00,5,2.465,2.468,2.463,2.464,11
20161101|2016-04-05 09:30,5,2.464,2.467,2.46,2.465,179
20161101|2016-04-05 10:00,5,2.461,2.468,2.46,2.465,144
20161101|2016-04-05 10:30,5,2.46,2.46,2.453,2.456,63
20161101|2016-04-05 11:00,5,2.455,2.458,2.448,2.448,82
20161101|2016-04-05 11:30,5,2.446,2.456,2.446,2.455,184
20161101|2016-04-05 12:00,5,2.454,2.454,2.443,2.443,36
20161101|2016-04-05 12:30,5,2.455,2.459,2.454,2.454,83
20161101|2016-04-05 13:00,5,2.458,2.468,2.458,2.463,48
20161101|2016-04-05 14:00,5,2.46,2.46,2.46,2.46,34
20161101|2016-04-05 14:30,5,2.461,2.464,2.461,2.464,2
20161101|2016-04-05 15:30,5,2.459,2.459,2.459,2.459,1
20161101|2016-04-06 03:30,6,2.449,2.449,2.448,2.448,2
20161101|2016-04-06 07:00,6,2.443,2.444,2.443,2.444,23
20161101|2016-04-06 07:30,6,2.444,2.444,2.439,2.439,10
20161101|2016-04-06 08:00,6,2.438,2.444,2.437,2.444,66
20161101|2016-04-06 08:30,6,2.445,2.445,2.437,2.437,134
20161101|2016-04-06 09:00,6,2.438,2.448,2.438,2.448,42
20161101|2016-04-06 09:30,6,2.452,2.452,2.445,2.445,28
20161101|2016-04-06 10:00,6,2.449,2.45,2.449,2.449,251
20161101|2016-04-06 10:30,6,2.443,2.443,2.44,2.44,21
20161101|2016-04-06 11:00,6,2.44,2.442,2.436,2.436,61
20161101|2016-04-06 11:30,6,2.436,2.437,2.435,2.435,66
20161101|2016-04-06 12:00,6,2.435,2.436,2.428,2.436,61
20161101|2016-04-06 12:30,6,2.433,2.441,2.433,2.441,51
20161101|2016-04-06 13:00,6,2.441,2.441,2.431,2.431,113
20161101|2016-04-06 13:30,6,2.43,2.43,2.424,2.425,106
20161101|2016-04-06 14:30,6,2.428,2.428,2.428,2.428,1
20161101|2016-04-06 15:00,6,2.43,2.43,2.43,2.43,1
20161101|2016-04-06 15:30,6,2.426,2.426,2.426,2.426,1
20161101|2016-04-07 06:00,7,2.434,2.438,2.434,2.438,3
20161101|2016-04-07 06:30,7,2.444,2.445,2.444,2.445,37
20161101|2016-04-07 07:00,7,2.448,2.46,2.448,2.46,27
20161101|2016-04-07 07:30,7,2.456,2.468,2.456,2.465,27
20161101|2016-04-07 08:00,7,2.465,2.466,2.463,2.463,23
20161101|2016-04-07 08:30,7,2.465,2.478,2.461,2.478,60
20161101|2016-04-07 09:00,7,2.475,2.475,2.467,2.473,16
20161101|2016-04-07 09:30,7,2.462,2.49,2.462,2.483,152
20161101|2016-04-07 10:00,7,2.483,2.49,2.478,2.48,149
20161101|2016-04-07 10:30,7,2.483,2.485,2.479,2.479,104
20161101|2016-04-07 11:00,7,2.478,2.486,2.476,2.485,15
20161101|2016-04-07 11:30,7,2.486,2.487,2.485,2.485,42
20161101|2016-04-07 12:00,7,2.482,2.494,2.482,2.488,30
20161101|2016-04-07 12:30,7,2.493,2.502,2.493,2.499,197
20161101|2016-04-07 13:00,7,2.498,2.509,2.495,2.509,102
20161101|2016-04-07 13:30,7,2.509,2.509,2.502,2.503,59
20161101|2016-04-07 14:00,7,2.499,2.505,2.499,2.505,15
20161101|2016-04-07 15:00,7,2.504,2.504,2.504,2.504,2
20161101|2016-04-07 20:00,8,2.507,2.507,2.507,2.507,2
20161101|2016-04-08 01:30,8,2.517,2.518,2.517,2.518,2
20161101|2016-04-08 05:00,8,2.519,2.519,2.519,2.519,2
20161101|2016-04-08 05:30,8,2.521,2.522,2.519,2.519,8
20161101|2016-04-08 06:00,8,2.518,2.518,2.518,2.518,2
20161101|2016-04-08 06:30,8,2.523,2.523,2.523,2.523,4
20161101|2016-04-08 07:00,8,2.517,2.517,2.505,2.509,42
20161101|2016-04-08 07:30,8,2.508,2.516,2.505,2.507,38
20161101|2016-04-08 08:00,8,2.512,2.515,2.496,2.501,48
20161101|2016-04-08 08:30,8,2.497,2.507,2.497,2.501,54
20161101|2016-04-08 09:00,8,2.498,2.507,2.492,2.497,254
20161101|2016-04-08 09:30,8,2.498,2.502,2.493,2.502,25
20161101|2016-04-08 10:00,8,2.505,2.511,2.503,2.506,40
20161101|2016-04-08 10:30,8,2.51,2.513,2.498,2.502,143
20161101|2016-04-08 11:00,8,2.5,2.505,2.499,2.505,23
20161101|2016-04-08 11:30,8,2.504,2.507,2.499,2.504,13
20161101|2016-04-08 12:00,8,2.507,2.51,2.507,2.508,19
20161101|2016-04-08 12:30,8,2.51,2.517,2.51,2.517,97
20161101|2016-04-08 13:00,8,2.515,2.516,2.503,2.504,58
20161101|2016-04-08 13:30,8,2.503,2.506,2.502,2.503,37
20161101|2016-04-08 14:00,8,2.503,2.505,2.503,2.503,29
20161101|2016-04-08 14:30,8,2.504,2.504,2.503,2.503,2
20161101|2016-04-10 22:00,11,2.465,2.465,2.465,2.465,1
20161101|2016-04-10 23:00,11,2.461,2.461,2.46,2.46,2
20161101|2016-04-11 01:00,11,2.465,2.465,2.465,2.465,1
20161101|2016-04-11 01:30,11,2.465,2.465,2.465,2.465,1
20161101|2016-04-11 03:00,11,2.469,2.469,2.468,2.468,10
20161101|2016-04-11 05:00,11,2.466,2.466,2.465,2.465,2
20161101|2016-04-11 05:30,11,2.459,2.459,2.459,2.459,2
20161101|2016-04-11 06:30,11,2.457,2.458,2.455,2.456,6
20161101|2016-04-11 07:00,11,2.456,2.463,2.455,2.457,7
20161101|2016-04-11 07:30,11,2.458,2.463,2.448,2.458,51
20161101|2016-04-11 08:00,11,2.453,2.459,2.449,2.45,34
20161101|2016-04-11 08:30,11,2.456,2.463,2.455,2.455,81
20161101|2016-04-11 09:00,11,2.461,2.464,2.459,2.461,23
20161101|2016-04-11 09:30,11,2.462,2.466,2.46,2.464,33
20161101|2016-04-11 10:00,11,2.463,2.467,2.463,2.466,36
20161101|2016-04-11 10:30,11,2.466,2.471,2.462,2.469,53
20161101|2016-04-11 11:00,11,2.465,2.468,2.462,2.468,235
20161101|2016-04-11 11:30,11,2.469,2.471,2.467,2.469,51
20161101|2016-04-11 12:00,11,2.467,2.471,2.466,2.47,58
20161101|2016-04-11 12:30,11,2.472,2.476,2.468,2.476,40
20161101|2016-04-11 13:00,11,2.476,2.477,2.47,2.47,97
20161101|2016-04-11 13:30,11,2.47,2.477,2.468,2.477,52
20161101|2016-04-11 14:00,11,2.477,2.48,2.477,2.479,11
20161101|2016-04-11 14:30,11,2.481,2.481,2.477,2.477,4
20161101|2016-04-11 15:00,11,2.477,2.487,2.477,2.487,11
20161101|2016-04-11 15:30,11,2.484,2.484,2.484,2.484,3
20161101|2016-04-12 03:00,12,2.477,2.48,2.477,2.479,4
20161101|2016-04-12 04:00,12,2.487,2.487,2.487,2.487,1
20161101|2016-04-12 05:30,12,2.489,2.489,2.487,2.488,6
20161101|2016-04-12 06:30,12,2.486,2.497,2.486,2.497,6
20161101|2016-04-12 07:00,12,2.495,2.495,2.488,2.488,6
20161101|2016-04-12 07:30,12,2.494,2.502,2.494,2.502,4
20161101|2016-04-12 08:00,12,2.503,2.505,2.496,2.496,23
20161101|2016-04-12 08:30,12,2.496,2.504,2.493,2.501,55
20161101|2016-04-12 09:00,12,2.501,2.501,2.491,2.495,53
20161101|2016-04-12 09:30,12,2.498,2.503,2.498,2.498,42
20161101|2016-04-12 10:00,12,2.498,2.503,2.498,2.503,17
20161101|2016-04-12 10:30,12,2.499,2.505,2.499,2.501,15
20161101|2016-04-12 11:00,12,2.503,2.508,2.501,2.507,27
20161101|2016-04-12 11:30,12,2.51,2.51,2.505,2.51,10
20161101|2016-04-12 12:00,12,2.506,2.511,2.506,2.51,195
20161101|2016-04-12 12:30,12,2.503,2.51,2.502,2.51,52
20161101|2016-04-12 13:00,12,2.511,2.529,2.506,2.529,208
20161101|2016-04-12 13:30,12,2.527,2.527,2.523,2.526,80
20161101|2016-04-12 14:00,12,2.528,2.536,2.526,2.531,15
20161101|2016-04-12 14:30,12,2.529,2.529,2.529,2.529,1
20161101|2016-04-12 15:00,12,2.53,2.531,2.528,2.528,3
20161101|2016-04-13 02:00,13,2.539,2.541,2.539,2.54,14
20161101|2016-04-13 03:30,13,2.532,2.532,2.532,2.532,1
20161101|2016-04-13 05:30,13,2.539,2.547,2.539,2.545,7
20161101|2016-04-13 07:00,13,2.534,2.535,2.534,2.535,9
20161101|2016-04-13 07:30,13,2.53,2.534,2.526,2.526,21
20161101|2016-04-13 08:00,13,2.529,2.53,2.514,2.523,155
20161101|2016-04-13 08:30,13,2.525,2.525,2.517,2.519,50
20161101|2016-04-13 09:00,13,2.523,2.527,2.52,2.521,64
20161101|2016-04-13 09:30,13,2.519,2.525,2.519,2.525,13
20161101|2016-04-13 10:00,13,2.526,2.527,2.525,2.527,5
20161101|2016-04-13 10:30,13,2.532,2.532,2.532,2.532,2
20161101|2016-04-13 11:00,13,2.532,2.542,2.532,2.537,136
20161101|2016-04-13 11:30,13,2.536,2.548,2.536,2.548,100
20161101|2016-04-13 12:00,13,2.55,2.55,2.544,2.55,111
20161101|2016-04-13 12:30,13,2.551,2.555,2.541,2.541,89
20161101|2016-04-13 13:00,13,2.543,2.551,2.531,2.549,193
20161101|2016-04-13 13:30,13,2.545,2.545,2.542,2.542,212
20161101|2016-04-13 14:00,13,2.542,2.551,2.542,2.549,9
20161101|2016-04-13 14:30,13,2.548,2.549,2.548,2.548,3
20161101|2016-04-13 15:00,13,2.549,2.549,2.548,2.549,17
20161101|2016-04-14 04:00,14,2.548,2.548,2.548,2.548,1
20161101|2016-04-14 06:30,14,2.541,2.541,2.541,2.541,1
20161101|2016-04-14 07:00,14,2.536,2.543,2.534,2.534,9
20161101|2016-04-14 07:30,14,2.53,2.53,2.515,2.518,24
20161101|2016-04-14 08:00,14,2.518,2.518,2.51,2.515,156
20161101|2016-04-14 08:30,14,2.515,2.517,2.51,2.515,47
20161101|2016-04-14 09:00,14,2.514,2.52,2.513,2.515,46
20161101|2016-04-14 09:30,14,2.521,2.545,2.521,2.526,318
20161101|2016-04-14 10:00,14,2.529,2.534,2.52,2.52,53
20161101|2016-04-14 10:30,14,2.521,2.529,2.52,2.526,13
20161101|2016-04-14 11:00,14,2.524,2.532,2.524,2.529,52
20161101|2016-04-14 11:30,14,2.528,2.535,2.528,2.529,12
20161101|2016-04-14 12:00,14,2.533,2.533,2.528,2.53,12
20161101|2016-04-14 12:30,14,2.531,2.535,2.528,2.534,40
20161101|2016-04-14 13:00,14,2.531,2.531,2.522,2.523,85
20161101|2016-04-14 13:30,14,2.524,2.524,2.517,2.522,148
20161101|2016-04-14 14:00,14,2.521,2.524,2.521,2.523,20
20161101|2016-04-14 14:30,14,2.52,2.52,2.519,2.519,7
20161101|2016-04-14 15:00,14,2.522,2.522,2.518,2.52,6
20161101|2016-04-14 19:00,15,2.506,2.506,2.506,2.506,1
20161101|2016-04-14 23:30,15,2.504,2.504,2.504,2.504,1
20161101|2016-04-15 03:00,15,2.502,2.502,2.502,2.502,1
20161101|2016-04-15 03:30,15,2.5,2.5,2.5,2.5,1
20161101|2016-04-15 05:30,15,2.496,2.496,2.495,2.495,2
20161101|2016-04-15 07:00,15,2.491,2.498,2.49,2.493,47
20161101|2016-04-15 07:30,15,2.495,2.501,2.493,2.495,25
20161101|2016-04-15 08:00,15,2.493,2.493,2.475,2.483,124
20161101|2016-04-15 08:30,15,2.485,2.487,2.48,2.487,81
20161101|2016-04-15 09:00,15,2.487,2.491,2.485,2.49,39
20161101|2016-04-15 09:30,15,2.489,2.491,2.484,2.491,26
20161101|2016-04-15 10:00,15,2.488,2.488,2.485,2.487,11
20161101|2016-04-15 10:30,15,2.486,2.492,2.485,2.487,14
20161101|2016-04-15 11:00,15,2.49,2.496,2.49,2.495,26
20161101|2016-04-15 11:30,15,2.497,2.501,2.497,2.5,7
20161101|2016-04-15 12:00,15,2.499,2.499,2.494,2.494,22
20161101|2016-04-15 12:30,15,2.492,2.495,2.491,2.495,67
20161101|2016-04-15 13:00,15,2.495,2.495,2.484,2.485,128
20161101|2016-04-15 13:30,15,2.491,2.495,2.49,2.49,10
20161101|2016-04-15 14:00,15,2.491,2.495,2.491,2.495,24
20161101|2016-04-15 14:30,15,2.492,2.492,2.49,2.49,3
20161101|2016-04-18 01:30,18,2.479,2.479,2.479,2.479,1
20161101|2016-04-18 02:00,18,2.482,2.492,2.482,2.492,2
20161101|2016-04-18 05:30,18,2.512,2.517,2.512,2.517,3
20161101|2016-04-18 06:00,18,2.518,2.518,2.518,2.518,12
20161101|2016-04-18 06:30,18,2.515,2.515,2.505,2.505,213
20161101|2016-04-18 07:00,18,2.512,2.523,2.505,2.52,322
20161101|2016-04-18 07:30,18,2.517,2.525,2.508,2.511,19
20161101|2016-04-18 08:00,18,2.511,2.518,2.507,2.509,29
20161101|2016-04-18 08:30,18,2.509,2.518,2.5,2.518,95
20161101|2016-04-18 09:00,18,2.513,2.529,2.513,2.527,105
20161101|2016-04-18 09:30,18,2.528,2.531,2.524,2.526,17
20161101|2016-04-18 10:00,18,2.525,2.528,2.525,2.526,6
20161101|2016-04-18 10:30,18,2.524,2.524,2.518,2.524,18
20161101|2016-04-18 11:00,18,2.523,2.524,2.519,2.519,19
20161101|2016-04-18 11:30,18,2.523,2.528,2.522,2.527,8
20161101|2016-04-18 12:00,18,2.53,2.537,2.527,2.531,51
20161101|2016-04-18 12:30,18,2.532,2.532,2.528,2.531,9
20161101|2016-04-18 13:00,18,2.531,2.537,2.529,2.536,47
20161101|2016-04-18 13:30,18,2.535,2.538,2.531,2.538,6
20161101|2016-04-18 14:00,18,2.531,2.531,2.531,2.531,2
20161101|2016-04-19 00:30,19,2.54,2.54,2.54,2.54,1
20161101|2016-04-19 02:30,19,2.54,2.54,2.54,2.54,1
20161101|2016-04-19 04:30,19,2.546,2.546,2.546,2.546,1
20161101|2016-04-19 05:00,19,2.549,2.565,2.549,2.565,3
20161101|2016-04-19 06:00,19,2.562,2.574,2.562,2.573,10
20161101|2016-04-19 06:30,19,2.571,2.571,2.571,2.571,1
20161101|2016-04-19 07:00,19,2.574,2.58,2.574,2.576,23
20161101|2016-04-19 07:30,19,2.579,2.579,2.566,2.572,32
20161101|2016-04-19 08:00,19,2.579,2.595,2.579,2.589,109
20161101|2016-04-19 08:30,19,2.599,2.6,2.594,2.596,42
20161101|2016-04-19 09:00,19,2.595,2.6,2.594,2.6,171
20161101|2016-04-19 09:30,19,2.6,2.605,2.593,2.597,165
20161101|2016-04-19 10:00,19,2.601,2.601,2.587,2.587,26
20161101|2016-04-19 10:30,19,2.594,2.597,2.592,2.597,22
20161101|2016-04-19 11:00,19,2.598,2.6,2.594,2.594,123
20161101|2016-04-19 11:30,19,2.594,2.595,2.591,2.593,42
20161101|2016-04-19 12:00,19,2.595,2.604,2.595,2.603,299
20161101|2016-04-19 12:30,19,2.601,2.608,2.601,2.606,46
20161101|2016-04-19 13:00,19,2.608,2.623,2.606,2.623,214
20161101|2016-04-19 13:30,19,2.618,2.622,2.615,2.616,29
20161101|2016-04-19 14:00,19,2.616,2.616,2.614,2.614,5
20161101|2016-04-19 14:30,19,2.615,2.615,2.615,2.615,7
20161101|2016-04-19 15:00,19,2.615,2.622,2.615,2.622,15
20161101|2016-04-19 19:30,20,2.617,2.617,2.617,2.617,2
20161101|2016-04-19 20:30,20,2.64,2.64,2.64,2.64,1
20161101|2016-04-19 22:30,20,2.628,2.628,2.628,2.628,1
20161101|2016-04-20 01:00,20,2.621,2.621,2.62,2.62,2
20161101|2016-04-20 02:00,20,2.624,2.624,2.624,2.624,1
20161101|2016-04-20 02:30,20,2.623,2.623,2.623,2.623,1
20161101|2016-04-20 03:00,20,2.625,2.629,2.625,2.629,16
20161101|2016-04-20 03:30,20,2.63,2.635,2.63,2.635,13
20161101|2016-04-20 04:00,20,2.638,2.643,2.636,2.643,19
20161101|2016-04-20 05:00,20,2.641,2.641,2.641,2.641,1
20161101|2016-04-20 06:00,20,2.631,2.637,2.631,2.637,6
20161101|2016-04-20 06:30,20,2.663,2.668,2.663,2.668,3
20161101|2016-04-20 07:00,20,2.663,2.667,2.649,2.649,12
20161101|2016-04-20 07:30,20,2.657,2.658,2.636,2.636,25
20161101|2016-04-20 08:00,20,2.639,2.641,2.612,2.622,72
20161101|2016-04-20 08:30,20,2.621,2.631,2.613,2.613,45
20161101|2016-04-20 09:00,20,2.609,2.614,2.604,2.611,75
20161101|2016-04-20 09:30,20,2.612,2.62,2.612,2.616,432
20161101|2016-04-20 10:00,20,2.619,2.639,2.619,2.628,126
20161101|2016-04-20 10:30,20,2.628,2.657,2.628,2.65,258
20161101|2016-04-20 11:00,20,2.649,2.649,2.645,2.646,33
20161101|2016-04-20 11:30,20,2.65,2.65,2.63,2.63,23
20161101|2016-04-20 12:00,20,2.63,2.63,2.613,2.621,95
20161101|2016-04-20 12:30,20,2.62,2.631,2.62,2.622,37
20161101|2016-04-20 13:00,20,2.618,2.623,2.615,2.622,152
20161101|2016-04-20 13:30,20,2.621,2.623,2.62,2.623,7
20161101|2016-04-20 14:00,20,2.625,2.625,2.625,2.625,4
20161101|2016-04-20 14:30,20,2.625,2.635,2.625,2.635,94
20161101|2016-04-20 15:00,20,2.635,2.635,2.63,2.631,11
20161101|2016-04-20 15:30,20,2.629,2.629,2.627,2.628,33
20161101|2016-04-20 19:00,21,2.631,2.633,2.628,2.633,21
20161101|2016-04-20 22:30,21,2.636,2.636,2.635,2.635,7
20161101|2016-04-21 00:00,21,2.638,2.638,2.635,2.638,4
20161101|2016-04-21 02:30,21,2.629,2.629,2.629,2.629,1
20161101|2016-04-21 03:00,21,2.625,2.625,2.62,2.62,7
20161101|2016-04-21 04:30,21,2.632,2.632,2.632,2.632,1
20161101|2016-04-21 06:00,21,2.637,2.637,2.629,2.629,8
20161101|2016-04-21 06:30,21,2.638,2.638,2.638,2.638,1
20161101|2016-04-21 07:00,21,2.628,2.63,2.623,2.623,4
20161101|2016-04-21 07:30,21,2.624,2.624,2.618,2.624,35
20161101|2016-04-21 08:00,21,2.621,2.634,2.621,2.633,61
20161101|2016-04-21 08:30,21,2.642,2.648,2.638,2.638,41
20161101|2016-04-21 09:00,21,2.638,2.647,2.636,2.642,99
20161101|2016-04-21 09:30,21,2.643,2.658,2.628,2.654,162
20161101|2016-04-21 10:00,21,2.652,2.659,2.652,2.656,42
20161101|2016-04-21 10:30,21,2.658,2.664,2.658,2.659,32
20161101|2016-04-21 11:00,21,2.65,2.65,2.64,2.648,117
20161101|2016-04-21 11:30,21,2.652,2.663,2.65,2.661,15
20161101|2016-04-21 12:00,21,2.667,2.67,2.662,2.662,50
20161101|2016-04-21 12:30,21,2.661,2.672,2.659,2.667,89
20161101|2016-04-21 13:00,21,2.666,2.675,2.658,2.674,338
20161101|2016-04-21 13:30,21,2.675,2.676,2.671,2.671,121
20161101|2016-04-21 14:00,21,2.671,2.671,2.668,2.668,5
20161101|2016-04-21 14:30,21,2.67,2.67,2.67,2.67,23
20161101|2016-04-21 15:00,21,2.672,2.672,2.672,2.672,2
20161101|2016-04-22 01:00,22,2.691,2.692,2.691,2.692,2
20161101|2016-04-22 03:30,22,2.702,2.702,2.702,2.702,1
20161101|2016-04-22 05:00,22,2.694,2.694,2.691,2.691,3
20161101|2016-04-22 07:00,22,2.69,2.69,2.677,2.679,39
20161101|2016-04-22 07:30,22,2.677,2.678,2.671,2.671,94
20161101|2016-04-22 08:00,22,2.694,2.694,2.687,2.69,10
20161101|2016-04-22 08:30,22,2.696,2.696,2.686,2.686,55
20161101|2016-04-22 09:00,22,2.691,2.7,2.691,2.7,126
20161101|2016-04-22 09:30,22,2.702,2.708,2.7,2.705,21
20161101|2016-04-22 10:00,22,2.708,2.723,2.708,2.723,63
20161101|2016-04-22 10:30,22,2.723,2.729,2.72,2.724,85
20161101|2016-04-22 11:00,22,2.724,2.734,2.72,2.729,40
20161101|2016-04-22 11:30,22,2.731,2.74,2.729,2.738,54
20161101|2016-04-22 12:00,22,2.751,2.751,2.744,2.75,60
20161101|2016-04-22 12:30,22,2.745,2.748,2.744,2.748,16
20161101|2016-04-22 13:00,22,2.751,2.751,2.724,2.732,161
20161101|2016-04-22 13:30,22,2.73,2.74,2.724,2.724,87
20161101|2016-04-22 14:00,22,2.721,2.726,2.721,2.723,40
20161101|2016-04-22 14:30,22,2.72,2.726,2.718,2.718,4
20161101|2016-04-22 15:00,22,2.717,2.717,2.717,2.717,2
20161101|2016-04-25 02:00,25,2.774,2.774,2.772,2.772,4
20161101|2016-04-25 03:30,25,2.774,2.774,2.774,2.774,2
20161101|2016-04-25 04:30,25,2.767,2.767,2.766,2.766,2
20161101|2016-04-25 05:00,25,2.756,2.76,2.756,2.756,101
20161101|2016-04-25 05:30,25,2.751,2.751,2.751,2.751,1
20161101|2016-04-25 06:00,25,2.752,2.752,2.752,2.752,5
20161101|2016-04-25 06:30,25,2.731,2.732,2.728,2.729,22
20161101|2016-04-25 07:00,25,2.715,2.728,2.715,2.728,88
20161101|2016-04-25 07:30,25,2.729,2.73,2.709,2.715,286
20161101|2016-04-25 08:00,25,2.713,2.715,2.683,2.7,354
20161101|2016-04-25 08:30,25,2.697,2.7,2.68,2.686,527
20161101|2016-04-25 09:00,25,2.687,2.687,2.674,2.675,576
20161101|2016-04-25 09:30,25,2.675,2.678,2.67,2.675,444
20161101|2016-04-25 10:00,25,2.675,2.683,2.671,2.678,288
20161101|2016-04-25 10:30,25,2.671,2.672,2.668,2.672,13
20161101|2016-04-25 11:00,25,2.662,2.662,2.659,2.661,14
20161101|2016-04-25 11:30,25,2.66,2.667,2.658,2.667,99
20161101|2016-04-25 12:00,25,2.669,2.675,2.669,2.671,27
20161101|2016-04-25 12:30,25,2.672,2.677,2.672,2.677,4
20161101|2016-04-25 13:00,25,2.679,2.683,2.675,2.683,26
20161101|2016-04-25 13:30,25,2.684,2.688,2.681,2.685,36
20161101|2016-04-25 14:00,25,2.684,2.684,2.684,2.684,1
20161101|2016-04-25 14:30,25,2.69,2.69,2.687,2.69,11
20161101|2016-04-25 15:00,25,2.69,2.692,2.69,2.691,83
20161101|2016-04-25 15:30,25,2.69,2.69,2.689,2.689,15
20161101|2016-04-25 18:30,26,2.697,2.697,2.697,2.697,2
20161101|2016-04-25 20:30,26,2.696,2.699,2.696,2.699,2
20161101|2016-04-26 00:00,26,2.7,2.7,2.7,2.7,1
20161101|2016-04-26 00:30,26,2.696,2.705,2.696,2.705,14
20161101|2016-04-26 02:00,26,2.705,2.705,2.705,2.705,8
20161101|2016-04-26 02:30,26,2.705,2.705,2.705,2.705,22
20161101|2016-04-26 03:30,26,2.698,2.698,2.698,2.698,1
20161101|2016-04-26 05:00,26,2.701,2.705,2.701,2.705,12
20161101|2016-04-26 05:30,26,2.7,2.7,2.699,2.699,2
20161101|2016-04-26 06:00,26,2.68,2.68,2.67,2.67,4
20161101|2016-04-26 06:30,26,2.672,2.68,2.668,2.672,33
20161101|2016-04-26 07:00,26,2.679,2.684,2.668,2.668,81
20161101|2016-04-26 07:30,26,2.671,2.672,2.654,2.658,108
20161101|2016-04-26 08:00,26,2.656,2.664,2.652,2.664,23
20161101|2016-04-26 08:30,26,2.668,2.674,2.665,2.672,35
20161101|2016-04-26 09:00,26,2.672,2.675,2.665,2.668,60
20161101|2016-04-26 09:30,26,2.669,2.669,2.664,2.664,18
20161101|2016-04-26 10:00,26,2.67,2.671,2.668,2.671,23
20161101|2016-04-26 10:30,26,2.673,2.675,2.665,2.667,105
20161101|2016-04-26 11:00,26,2.667,2.681,2.665,2.675,320
20161101|2016-04-26 11:30,26,2.676,2.68,2.674,2.677,507
20161101|2016-04-26 12:00,26,2.677,2.679,2.675,2.676,16
20161101|2016-04-26 12:30,26,2.674,2.675,2.673,2.675,18
20161101|2016-04-26 13:00,26,2.673,2.691,2.67,2.691,47
20161101|2016-04-26 13:30,26,2.692,2.692,2.685,2.687,25
20161101|2016-04-26 14:00,26,2.69,2.69,2.69,2.69,4
20161101|2016-04-26 14:30,26,2.687,2.687,2.687,2.687,2
20161101|2016-04-26 15:00,26,2.693,2.697,2.692,2.697,11
20161101|2016-04-27 01:00,27,2.721,2.721,2.721,2.721,3
20161101|2016-04-27 02:00,27,2.721,2.721,2.721,2.721,51
20161101|2016-04-27 02:30,27,2.72,2.721,2.718,2.719,16
20161101|2016-04-27 03:00,27,2.717,2.719,2.716,2.719,15
20161101|2016-04-27 06:00,27,2.707,2.707,2.707,2.707,6
20161101|2016-04-27 06:30,27,2.702,2.712,2.7,2.712,20
20161101|2016-04-27 07:00,27,2.704,2.71,2.704,2.706,125
20161101|2016-04-27 07:30,27,2.697,2.699,2.692,2.695,12
20161101|2016-04-27 08:00,27,2.699,2.7,2.676,2.679,85
20161101|2016-04-27 08:30,27,2.678,2.681,2.673,2.674,38
20161101|2016-04-27 09:00,27,2.677,2.682,2.677,2.682,22
20161101|2016-04-27 09:30,27,2.682,2.686,2.675,2.686,92
20161101|2016-04-27 10:00,27,2.687,2.693,2.684,2.692,39
20161101|2016-04-27 10:30,27,2.695,2.696,2.69,2.69,103
20161101|2016-04-27 11:00,27,2.686,2.695,2.686,2.695,84
20161101|2016-04-27 11:30,27,2.696,2.71,2.696,2.709,35
20161101|2016-04-27 12:00,27,2.712,2.724,2.712,2.714,46
20161101|2016-04-27 12:30,27,2.717,2.726,2.717,2.722,330
20161101|2016-04-27 13:00,27,2.721,2.732,2.709,2.722,560
20161101|2016-04-27 13:30,27,2.721,2.721,2.712,2.712,27
20161101|2016-04-27 14:00,27,2.713,2.714,2.713,2.714,2
20161101|2016-04-27 14:30,27,2.719,2.72,2.719,2.72,7
20161101|2016-04-27 15:00,27,2.718,2.72,2.718,2.72,11
20161101|2016-04-27 15:30,27,2.719,2.723,2.719,2.723,12
20161101|2016-04-28 01:00,28,2.707,2.707,2.707,2.707,3
20161101|2016-04-28 01:30,28,2.704,2.706,2.704,2.706,2
20161101|2016-04-28 02:30,28,2.706,2.714,2.706,2.714,3
20161101|2016-04-28 03:30,28,2.719,2.719,2.719,2.719,1
20161101|2016-04-28 04:00,28,2.72,2.723,2.72,2.723,10
20161101|2016-04-28 05:00,28,2.71,2.71,2.709,2.709,8
20161101|2016-04-28 06:00,28,2.709,2.709,2.69,2.69,3
20161101|2016-04-28 06:30,28,2.698,2.698,2.697,2.698,3
20161101|2016-04-28 07:00,28,2.694,2.696,2.686,2.695,52
20161101|2016-04-28 07:30,28,2.69,2.692,2.687,2.688,73
20161101|2016-04-28 08:00,28,2.685,2.688,2.672,2.674,83
20161101|2016-04-28 08:30,28,2.673,2.676,2.671,2.674,285
20161101|2016-04-28 09:00,28,2.674,2.686,2.674,2.684,158
20161101|2016-04-28 09:30,28,2.676,2.688,2.666,2.685,252
20161101|2016-04-28 10:00,28,2.688,2.711,2.688,2.711,84
20161101|2016-04-28 10:30,28,2.704,2.705,2.676,2.679,2463
20161101|2016-04-28 11:00,28,2.684,2.689,2.682,2.689,42
20161101|2016-04-28 11:30,28,2.687,2.701,2.687,2.699,31
20161101|2016-04-28 12:00,28,2.698,2.702,2.698,2.701,11
20161101|2016-04-28 12:30,28,2.703,2.703,2.699,2.699,42
20161101|2016-04-28 13:00,28,2.703,2.704,2.698,2.7,75
20161101|2016-04-28 13:30,28,2.701,2.701,2.691,2.696,147
20161101|2016-04-28 14:00,28,2.695,2.696,2.695,2.695,10
20161101|2016-04-28 15:00,28,2.689,2.689,2.688,2.688,2
20161101|2016-04-28 15:30,28,2.684,2.687,2.681,2.687,15
20161101|2016-04-29 00:30,29,2.688,2.69,2.688,2.69,2
20161101|2016-04-29 02:30,29,2.691,2.691,2.691,2.691,1
20161101|2016-04-29 05:30,29,2.687,2.687,2.682,2.682,5
20161101|2016-04-29 06:00,29,2.684,2.688,2.682,2.688,51
20161101|2016-04-29 06:30,29,2.679,2.679,2.673,2.673,15
20161101|2016-04-29 07:00,29,2.675,2.69,2.671,2.69,146
20161101|2016-04-29 07:30,29,2.693,2.693,2.684,2.684,27
20161101|2016-04-29 08:00,29,2.683,2.706,2.683,2.704,84
20161101|2016-04-29 08:30,29,2.701,2.702,2.691,2.691,83
20161101|2016-04-29 09:00,29,2.689,2.695,2.686,2.695,42
20161101|2016-04-29 09:30,29,2.69,2.697,2.69,2.697,58
20161101|2016-04-29 10:00,29,2.698,2.707,2.694,2.705,55
20161101|2016-04-29 10:30,29,2.706,2.709,2.694,2.694,60
20161101|2016-04-29 11:00,29,2.692,2.722,2.692,2.722,26
20161101|2016-04-29 11:30,29,2.721,2.738,2.719,2.727,222
20161101|2016-04-29 12:00,29,2.724,2.732,2.717,2.72,93
20161101|2016-04-29 12:30,29,2.715,2.715,2.706,2.706,44
20161101|2016-04-29 13:00,29,2.723,2.735,2.72,2.725,253
20161101|2016-04-29 13:30,29,2.73,2.733,2.721,2.721,77
20161101|2016-04-29 14:00,29,2.72,2.72,2.707,2.707,51
20161101|2016-04-29 14:30,29,2.709,2.709,2.708,2.708,2
20161101|2016-04-29 15:00,29,2.71,2.71,2.705,2.705,6
20161101|2016-05-02 00:30,2,2.697,2.697,2.697,2.697,1
20161101|2016-05-02 01:00,2,2.699,2.7,2.699,2.7,7
20161101|2016-05-02 01:30,2,2.7,2.7,2.7,2.7,1
20161101|2016-05-02 02:00,2,2.704,2.704,2.698,2.698,4
20161101|2016-05-02 06:00,2,2.699,2.699,2.696,2.696,15
20161101|2016-05-02 06:30,2,2.695,2.695,2.679,2.679,20
20161101|2016-05-02 07:00,2,2.684,2.684,2.68,2.68,9
20161101|2016-05-02 07:30,2,2.678,2.683,2.675,2.677,67
20161101|2016-05-02 08:00,2,2.677,2.684,2.675,2.683,84
20161101|2016-05-02 08:30,2,2.684,2.688,2.681,2.682,90
20161101|2016-05-02 09:00,2,2.68,2.687,2.68,2.686,31
20161101|2016-05-02 09:30,2,2.688,2.69,2.686,2.689,29
20161101|2016-05-02 10:00,2,2.69,2.694,2.689,2.691,48
20161101|2016-05-02 10:30,2,2.686,2.693,2.686,2.691,34
20161101|2016-05-02 11:00,2,2.691,2.691,2.686,2.686,13
20161101|2016-05-02 11:30,2,2.683,2.685,2.675,2.676,35
20161101|2016-05-02 12:00,2,2.674,2.679,2.674,2.679,25
20161101|2016-05-02 12:30,2,2.679,2.682,2.672,2.672,49
20161101|2016-05-02 13:00,2,2.674,2.678,2.658,2.658,202
20161101|2016-05-02 13:30,2,2.66,2.66,2.646,2.652,73
20161101|2016-05-02 14:00,2,2.651,2.659,2.651,2.659,55
20161101|2016-05-02 14:30,2,2.659,2.667,2.659,2.664,88
20161101|2016-05-02 15:00,2,2.664,2.673,2.664,2.673,9
20161101|2016-05-02 18:30,3,2.666,2.666,2.665,2.665,6
20161101|2016-05-02 19:00,3,2.665,2.665,2.665,2.665,9
20161101|2016-05-03 03:00,3,2.667,2.667,2.667,2.667,1
20161101|2016-05-03 06:00,3,2.685,2.685,2.685,2.685,3
20161101|2016-05-03 06:30,3,2.688,2.689,2.681,2.681,25
20161101|2016-05-03 07:00,3,2.683,2.69,2.682,2.684,14
20161101|2016-05-03 07:30,3,2.687,2.687,2.678,2.68,98
20161101|2016-05-03 08:00,3,2.68,2.687,2.675,2.677,58
20161101|2016-05-03 08:30,3,2.674,2.685,2.672,2.682,108
20161101|2016-05-03 09:00,3,2.684,2.692,2.683,2.683,80
20161101|2016-05-03 09:30,3,2.682,2.69,2.682,2.685,38
20161101|2016-05-03 10:00,3,2.686,2.688,2.678,2.688,25
20161101|2016-05-03 10:30,3,2.687,2.689,2.683,2.686,27
20161101|2016-05-03 11:00,3,2.681,2.683,2.666,2.669,55
20161101|2016-05-03 11:30,3,2.675,2.676,2.67,2.674,25
20161101|2016-05-03 12:00,3,2.676,2.683,2.676,2.681,16
20161101|2016-05-03 12:30,3,2.676,2.683,2.672,2.682,37
20161101|2016-05-03 13:00,3,2.677,2.684,2.674,2.679,231
20161101|2016-05-03 13:30,3,2.679,2.68,2.677,2.68,10
20161101|2016-05-03 14:00,3,2.676,2.681,2.676,2.68,33
20161101|2016-05-03 14:30,3,2.681,2.682,2.681,2.682,60
20161101|2016-05-03 15:00,3,2.675,2.675,2.675,2.675,1
20161101|2016-05-03 19:00,4,2.67,2.67,2.67,2.67,1
20161101|2016-05-04 01:00,4,2.688,2.688,2.687,2.687,9
20161101|2016-05-04 01:30,4,2.685,2.685,2.685,2.685,1
20161101|2016-05-04 02:30,4,2.68,2.68,2.68,2.68,1
20161101|2016-05-04 05:00,4,2.663,2.663,2.663,2.663,2
20161101|2016-05-04 05:30,4,2.665,2.665,2.665,2.665,1
20161101|2016-05-04 06:00,4,2.662,2.662,2.662,2.662,1
20161101|2016-05-04 06:30,4,2.667,2.667,2.654,2.654,42
20161101|2016-05-04 07:00,4,2.656,2.692,2.656,2.692,127
20161101|2016-05-04 07:30,4,2.687,2.698,2.687,2.698,45
20161101|2016-05-04 08:00,4,2.692,2.715,2.691,2.705,109
20161101|2016-05-04 08:30,4,2.705,2.709,2.704,2.704,21
20161101|2016-05-04 09:00,4,2.702,2.708,2.7,2.705,26
20161101|2016-05-04 09:30,4,2.705,2.708,2.702,2.706,45
20161101|2016-05-04 10:00,4,2.706,2.709,2.703,2.707,14
20161101|2016-05-04 10:30,4,2.707,2.707,2.7,2.701,52
20161101|2016-05-04 11:00,4,2.701,2.705,2.7,2.705,7
20161101|2016-05-04 11:30,4,2.702,2.706,2.702,2.705,17
20161101|2016-05-04 12:00,4,2.702,2.707,2.697,2.707,60
20161101|2016-05-04 12:30,4,2.704,2.718,2.703,2.716,71
20161101|2016-05-04 13:00,4,2.718,2.718,2.706,2.708,57
20161101|2016-05-04 13:30,4,2.707,2.707,2.705,2.705,6
20161101|2016-05-04 14:00,4,2.706,2.707,2.705,2.705,14
20161101|2016-05-04 14:30,4,2.705,2.705,2.704,2.704,9
20161101|2016-05-04 15:00,4,2.704,2.704,2.704,2.704,8
20161101|2016-05-04 15:30,4,2.705,2.705,2.705,2.705,1
20161101|2016-05-05 02:30,5,2.715,2.719,2.714,2.719,9
20161101|2016-05-05 03:30,5,2.706,2.712,2.706,2.712,3
20161101|2016-05-05 04:00,5,2.716,2.717,2.716,2.717,2
20161101|2016-05-05 05:00,5,2.706,2.706,2.706,2.706,2
20161101|2016-05-05 05:30,5,2.712,2.721,2.712,2.721,7
20161101|2016-05-05 06:00,5,2.711,2.711,2.711,2.711,1
20161101|2016-05-05 06:30,5,2.712,2.712,2.692,2.698,21
20161101|2016-05-05 07:00,5,2.694,2.726,2.694,2.726,48
20161101|2016-05-05 07:30,5,2.718,2.721,2.707,2.713,80
20161101|2016-05-05 08:00,5,2.711,2.711,2.685,2.688,85
20161101|2016-05-05 08:30,5,2.687,2.694,2.684,2.691,79
20161101|2016-05-05 09:00,5,2.69,2.693,2.685,2.685,124
20161101|2016-05-05 09:30,5,2.698,2.705,2.686,2.686,53
20161101|2016-05-05 10:00,5,2.686,2.689,2.68,2.689,68
20161101|2016-05-05 10:30,5,2.678,2.678,2.669,2.678,53
20161101|2016-05-05 11:00,5,2.68,2.685,2.679,2.679,23
20161101|2016-05-05 12:00,5,2.679,2.679,2.679,2.679,1
20161101|2016-05-05 12:30,5,2.675,2.684,2.675,2.684,27
20161101|2016-05-05 13:00,5,2.681,2.686,2.681,2.681,9
20161101|2016-05-05 13:30,5,2.687,2.689,2.687,2.688,14
20161101|2016-05-05 14:00,5,2.688,2.689,2.686,2.688,24
20161101|2016-05-05 14:30,5,2.686,2.686,2.685,2.685,8
20161101|2016-05-05 15:00,5,2.689,2.689,2.689,2.689,8
20161101|2016-05-05 15:30,5,2.685,2.685,2.684,2.684,2
20161101|2016-05-05 22:00,6,2.682,2.682,2.681,2.681,7
20161101|2016-05-06 01:30,6,2.674,2.674,2.674,2.674,1
20161101|2016-05-06 02:00,6,2.681,2.681,2.681,2.681,2
20161101|2016-05-06 03:00,6,2.677,2.677,2.677,2.677,1
20161101|2016-05-06 03:30,6,2.679,2.679,2.679,2.679,1
20161101|2016-05-06 04:30,6,2.679,2.682,2.679,2.681,6
20161101|2016-05-06 05:30,6,2.676,2.676,2.675,2.675,2
20161101|2016-05-06 06:00,6,2.678,2.678,2.67,2.671,4
20161101|2016-05-06 06:30,6,2.677,2.677,2.676,2.676,2
20161101|2016-05-06 07:00,6,2.679,2.683,2.668,2.672,78
20161101|2016-05-06 07:30,6,2.68,2.68,2.674,2.677,6
20161101|2016-05-06 08:00,6,2.67,2.68,2.668,2.68,242
20161101|2016-05-06 08:30,6,2.68,2.701,2.679,2.698,33
20161101|2016-05-06 09:00,6,2.705,2.71,2.701,2.701,106
20161101|2016-05-06 09:30,6,2.698,2.701,2.691,2.701,168
20161101|2016-05-06 10:00,6,2.701,2.702,2.696,2.696,22
20161101|2016-05-06 10:30,6,2.698,2.698,2.691,2.694,39
20161101|2016-05-06 11:00,6,2.691,2.691,2.679,2.679,116
20161101|2016-05-06 11:30,6,2.68,2.683,2.677,2.677,73
20161101|2016-05-06 12:00,6,2.678,2.682,2.677,2.682,17
20161101|2016-05-06 12:30,6,2.676,2.678,2.673,2.674,13
20161101|2016-05-06 13:00,6,2.673,2.675,2.666,2.666,259
20161101|2016-05-06 13:30,6,2.666,2.666,2.665,2.665,8
20161101|2016-05-06 14:00,6,2.662,2.663,2.662,2.663,13
20161101|2016-05-06 14:30,6,2.663,2.663,2.661,2.663,20
20161101|2016-05-06 15:00,6,2.66,2.66,2.66,2.66,9
20161101|2016-05-08 17:00,9,2.66,2.66,2.66,2.66,7
20161101|2016-05-08 17:30,9,2.66,2.66,2.66,2.66,3
20161101|2016-05-08 20:30,9,2.67,2.67,2.67,2.67,2
20161101|2016-05-08 23:30,9,2.67,2.67,2.67,2.67,2
20161101|2016-05-09 00:00,9,2.67,2.67,2.67,2.67,6
20161101|2016-05-09 01:00,9,2.67,2.67,2.67,2.67,1
20161101|2016-05-09 02:00,9,2.672,2.672,2.672,2.672,1
20161101|2016-05-09 02:30,9,2.666,2.666,2.666,2.666,1
20161101|2016-05-09 05:00,9,2.665,2.665,2.665,2.665,1
20161101|2016-05-09 06:30,9,2.672,2.69,2.672,2.687,23
20161101|2016-05-09 07:00,9,2.675,2.677,2.663,2.672,79
20161101|2016-05-09 07:30,9,2.673,2.673,2.666,2.669,23
20161101|2016-05-09 08:00,9,2.675,2.675,2.662,2.662,31
20161101|2016-05-09 08:30,9,2.667,2.667,2.652,2.652,16
20161101|2016-05-09 09:00,9,2.656,2.656,2.645,2.65,21
20161101|2016-05-09 09:30,9,2.653,2.66,2.653,2.658,23
20161101|2016-05-09 10:00,9,2.658,2.658,2.651,2.651,9
20161101|2016-05-09 10:30,9,2.657,2.659,2.656,2.657,10
20161101|2016-05-09 11:00,9,2.652,2.652,2.652,2.652,1
20161101|2016-05-09 11:30,9,2.648,2.653,2.648,2.652,25
20161101|2016-05-09 12:00,9,2.648,2.651,2.646,2.651,6
20161101|2016-05-09 12:30,9,2.649,2.653,2.647,2.652,73
20161101|2016-05-09 13:00,9,2.649,2.65,2.642,2.647,98
20161101|2016-05-09 13:30,9,2.646,2.646,2.644,2.645,34
20161101|2016-05-09 14:00,9,2.646,2.646,2.643,2.643,2
20161101|2016-05-09 14:30,9,2.646,2.646,2.642,2.643,35
20161101|2016-05-09 15:00,9,2.642,2.65,2.642,2.644,26
20161101|2016-05-09 15:30,9,2.644,2.644,2.644,2.644,1
20161101|2016-05-10 01:30,10,2.643,2.643,2.642,2.642,2
20161101|2016-05-10 03:30,10,2.641,2.641,2.641,2.641,2
20161101|2016-05-10 04:00,10,2.649,2.65,2.649,2.65,2
20161101|2016-05-10 04:30,10,2.66,2.669,2.66,2.669,4
20161101|2016-05-10 05:00,10,2.672,2.672,2.671,2.671,30
20161101|2016-05-10 05:30,10,2.671,2.671,2.665,2.665,3
20161101|2016-05-10 06:00,10,2.668,2.668,2.666,2.668,6
20161101|2016-05-10 06:30,10,2.673,2.673,2.664,2.673,31
20161101|2016-05-10 07:00,10,2.67,2.67,2.665,2.669,21
20161101|2016-05-10 07:30,10,2.669,2.679,2.669,2.679,8
20161101|2016-05-10 08:00,10,2.681,2.688,2.676,2.676,41
20161101|2016-05-10 08:30,10,2.675,2.676,2.67,2.67,17
20161101|2016-05-10 09:00,10,2.672,2.673,2.661,2.661,19
20161101|2016-05-10 09:30,10,2.665,2.669,2.664,2.669,14
20161101|2016-05-10 10:00,10,2.666,2.672,2.663,2.668,29
20161101|2016-05-10 10:30,10,2.67,2.671,2.668,2.67,17
20161101|2016-05-10 11:00,10,2.673,2.676,2.672,2.676,29
20161101|2016-05-10 11:30,10,2.674,2.677,2.67,2.673,47
20161101|2016-05-10 12:00,10,2.675,2.676,2.675,2.675,8
20161101|2016-05-10 12:30,10,2.676,2.676,2.669,2.671,25
20161101|2016-05-10 13:00,10,2.668,2.672,2.668,2.671,36
20161101|2016-05-10 13:30,10,2.672,2.672,2.671,2.672,4
20161101|2016-05-10 14:00,10,2.671,2.673,2.671,2.672,10
20161101|2016-05-10 14:30,10,2.675,2.675,2.674,2.675,9
20161101|2016-05-10 23:30,11,2.672,2.673,2.672,2.673,2
20161101|2016-05-11 01:30,11,2.676,2.676,2.676,2.676,1
20161101|2016-05-11 02:00,11,2.668,2.668,2.668,2.668,1
20161101|2016-05-11 04:30,11,2.671,2.679,2.671,2.679,2
20161101|2016-05-11 05:00,11,2.677,2.677,2.677,2.677,1
20161101|2016-05-11 05:30,11,2.679,2.682,2.679,2.682,4
20161101|2016-05-11 06:00,11,2.68,2.686,2.68,2.684,3
20161101|2016-05-11 06:30,11,2.671,2.671,2.67,2.67,2
20161101|2016-05-11 07:00,11,2.67,2.675,2.67,2.675,48
20161101|2016-05-11 07:30,11,2.674,2.674,2.673,2.673,3
20161101|2016-05-11 08:00,11,2.674,2.674,2.654,2.654,91
20161101|2016-05-11 08:30,11,2.654,2.66,2.65,2.66,70
20161101|2016-05-11 09:00,11,2.655,2.661,2.655,2.657,42
20161101|2016-05-11 09:30,11,2.664,2.672,2.664,2.672,30
20161101|2016-05-11 10:00,11,2.678,2.684,2.678,2.682,29
20161101|2016-05-11 10:30,11,2.681,2.681,2.673,2.674,23
20161101|2016-05-11 11:00,11,2.671,2.674,2.668,2.669,36
20161101|2016-05-11 11:30,11,2.671,2.674,2.668,2.674,59
20161101|2016-05-11 12:00,11,2.675,2.675,2.669,2.673,61
20161101|2016-05-11 12:30,11,2.673,2.678,2.672,2.675,115
20161101|2016-05-11 13:00,11,2.676,2.688,2.676,2.682,296
20161101|2016-05-11 13:30,11,2.682,2.682,2.679,2.679,56
20161101|2016-05-11 14:00,11,2.68,2.681,2.679,2.679,13
20161101|2016-05-11 14:30,11,2.679,2.679,2.676,2.676,5
20161101|2016-05-11 15:00,11,2.676,2.676,2.674,2.674,4
20161101|2016-05-11 19:30,12,2.675,2.675,2.675,2.675,1
20161101|2016-05-12 02:00,12,2.673,2.674,2.673,2.674,2
20161101|2016-05-12 02:30,12,2.671,2.671,2.671,2.671,1
20161101|2016-05-12 03:00,12,2.676,2.676,2.673,2.673,2
20161101|2016-05-12 03:30,12,2.679,2.682,2.679,2.682,3
20161101|2016-05-12 06:00,12,2.669,2.67,2.668,2.67,8
20161101|2016-05-12 06:30,12,2.68,2.68,2.68,2.68,12
20161101|2016-05-12 07:00,12,2.677,2.678,2.675,2.677,13
20161101|2016-05-12 07:30,12,2.676,2.677,2.668,2.668,34
20161101|2016-05-12 08:00,12,2.668,2.674,2.668,2.674,2
20161101|2016-05-12 08:30,12,2.674,2.676,2.669,2.671,14
20161101|2016-05-12 09:00,12,2.671,2.68,2.671,2.678,65
20161101|2016-05-12 09:30,12,2.68,2.682,2.673,2.676,39
20161101|2016-05-12 10:00,12,2.666,2.666,2.654,2.655,36
20161101|2016-05-12 10:30,12,2.66,2.66,2.647,2.647,37
20161101|2016-05-12 11:00,12,2.65,2.657,2.65,2.657,64
20161101|2016-05-12 11:30,12,2.662,2.666,2.661,2.666,5
20161101|2016-05-12 12:00,12,2.662,2.665,2.662,2.664,8
20161101|2016-05-12 12:30,12,2.664,2.678,2.664,2.675,46
20161101|2016-05-12 13:00,12,2.679,2.682,2.675,2.677,88
20161101|2016-05-12 13:30,12,2.675,2.675,2.671,2.671,9
20161101|2016-05-12 14:00,12,2.664,2.665,2.661,2.661,11
20161101|2016-05-12 14:30,12,2.665,2.668,2.665,2.668,8
20161101|2016-05-12 15:00,12,2.665,2.665,2.665,2.665,1
20161101|2016-05-12 22:30,13,2.651,2.651,2.651,2.651,1
20161101|2016-05-13 01:00,13,2.646,2.646,2.633,2.633,12
20161101|2016-05-13 02:00,13,2.631,2.634,2.631,2.634,2
20161101|2016-05-13 02:30,13,2.631,2.639,2.631,2.639,4
20161101|2016-05-13 03:30,13,2.631,2.631,2.631,2.631,1
20161101|2016-05-13 04:00,13,2.633,2.633,2.633,2.633,1
20161101|2016-05-13 04:30,13,2.635,2.639,2.622,2.622,4
20161101|2016-05-13 05:00,13,2.636,2.636,2.63,2.63,2
20161101|2016-05-13 05:30,13,2.64,2.641,2.64,2.641,3
20161101|2016-05-13 06:00,13,2.64,2.64,2.64,2.64,26
20161101|2016-05-13 06:30,13,2.636,2.638,2.633,2.633,17
20161101|2016-05-13 07:00,13,2.634,2.65,2.634,2.638,49
20161101|2016-05-13 07:30,13,2.638,2.641,2.636,2.638,35
20161101|2016-05-13 08:00,13,2.632,2.637,2.632,2.637,39
20161101|2016-05-13 08:30,13,2.637,2.638,2.632,2.632,32
20161101|2016-05-13 09:00,13,2.63,2.641,2.63,2.635,44
20161101|2016-05-13 09:30,13,2.635,2.664,2.635,2.664,24
20161101|2016-05-13 10:00,13,2.66,2.663,2.654,2.662,81
20161101|2016-05-13 10:30,13,2.662,2.663,2.657,2.658,159
20161101|2016-05-13 11:00,13,2.655,2.657,2.641,2.641,67
20161101|2016-05-13 11:30,13,2.642,2.644,2.64,2.641,39
20161101|2016-05-13 12:00,13,2.64,2.646,2.64,2.646,8
20161101|2016-05-13 12:30,13,2.638,2.641,2.638,2.641,48
20161101|2016-05-13 13:00,13,2.636,2.64,2.631,2.631,30
20161101|2016-05-13 13:30,13,2.632,2.633,2.631,2.632,11
20161101|2016-05-13 14:00,13,2.629,2.632,2.627,2.632,57
20161101|2016-05-13 14:30,13,2.63,2.63,2.63,2.63,1
20161101|2016-05-13 15:00,13,2.628,2.628,2.628,2.628,1
20161101|2016-05-15 17:00,16,2.612,2.612,2.61,2.61,13
20161101|2016-05-15 20:30,16,2.614,2.614,2.614,2.614,4
20161101|2016-05-15 21:00,16,2.609,2.61,2.609,2.61,12
20161101|2016-05-15 21:30,16,2.606,2.606,2.606,2.606,1
20161101|2016-05-15 22:00,16,2.61,2.61,2.61,2.61,3
20161101|2016-05-16 00:00,16,2.612,2.612,2.612,2.612,1
20161101|2016-05-16 00:30,16,2.612,2.612,2.612,2.612,1
20161101|2016-05-16 02:00,16,2.615,2.615,2.615,2.615,1
20161101|2016-05-16 05:00,16,2.61,2.61,2.609,2.609,5
20161101|2016-05-16 05:30,16,2.607,2.607,2.606,2.607,46
20161101|2016-05-16 06:00,16,2.605,2.607,2.602,2.607,23
20161101|2016-05-16 06:30,16,2.606,2.606,2.59,2.594,10
20161101|2016-05-16 07:00,16,2.595,2.606,2.595,2.602,75
20161101|2016-05-16 07:30,16,2.602,2.602,2.595,2.597,79
20161101|2016-05-16 08:00,16,2.6,2.6,2.578,2.578,80
20161101|2016-05-16 08:30,16,2.581,2.585,2.579,2.583,161
20161101|2016-05-16 09:00,16,2.583,2.588,2.583,2.586,20
20161101|2016-05-16 09:30,16,2.584,2.587,2.581,2.585,77
20161101|2016-05-16 10:00,16,2.587,2.588,2.584,2.587,37
20161101|2016-05-16 10:30,16,2.587,2.589,2.584,2.588,20
20161101|2016-05-16 11:00,16,2.589,2.592,2.588,2.588,26
20161101|2016-05-16 11:30,16,2.586,2.586,2.582,2.586,17
20161101|2016-05-16 12:00,16,2.584,2.587,2.582,2.582,72
20161101|2016-05-16 12:30,16,2.582,2.584,2.577,2.578,82
20161101|2016-05-16 13:00,16,2.576,2.581,2.565,2.566,455
20161101|2016-05-16 13:30,16,2.57,2.574,2.57,2.573,34
20161101|2016-05-16 14:00,16,2.573,2.573,2.57,2.57,64
20161101|2016-05-16 14:30,16,2.571,2.571,2.571,2.571,1
20161101|2016-05-16 21:00,17,2.571,2.571,2.571,2.571,1
20161101|2016-05-17 01:30,17,2.565,2.565,2.564,2.564,2
20161101|2016-05-17 02:30,17,2.566,2.566,2.566,2.566,1
20161101|2016-05-17 03:00,17,2.565,2.567,2.565,2.567,2
20161101|2016-05-17 04:00,17,2.572,2.578,2.57,2.578,5
20161101|2016-05-17 04:30,17,2.577,2.577,2.573,2.573,23
20161101|2016-05-17 05:00,17,2.58,2.582,2.58,2.582,2
20161101|2016-05-17 05:30,17,2.581,2.582,2.581,2.581,3
20161101|2016-05-17 06:00,17,2.582,2.582,2.581,2.581,2
20161101|2016-05-17 06:30,17,2.589,2.589,2.587,2.587,2
20161101|2016-05-17 07:00,17,2.579,2.587,2.579,2.585,34
20161101|2016-05-17 07:30,17,2.582,2.586,2.58,2.586,33
20161101|2016-05-17 08:00,17,2.579,2.585,2.571,2.585,57
20161101|2016-05-17 08:30,17,2.584,2.585,2.582,2.585,23
20161101|2016-05-17 09:00,17,2.576,2.578,2.573,2.578,33
20161101|2016-05-17 09:30,17,2.578,2.578,2.57,2.57,53
20161101|2016-05-17 10:00,17,2.57,2.57,2.56,2.56,260
20161101|2016-05-17 10:30,17,2.56,2.56,2.556,2.56,57
20161101|2016-05-17 11:00,17,2.559,2.565,2.559,2.56,130
20161101|2016-05-17 11:30,17,2.557,2.557,2.553,2.555,74
20161101|2016-05-17 12:00,17,2.554,2.554,2.551,2.552,8
20161101|2016-05-17 12:30,17,2.554,2.554,2.553,2.553,4
20161101|2016-05-17 13:00,17,2.551,2.557,2.549,2.557,119
20161101|2016-05-17 13:30,17,2.556,2.559,2.556,2.556,24
20161101|2016-05-17 14:00,17,2.562,2.563,2.562,2.563,5
20161101|2016-05-17 14:30,17,2.563,2.563,2.56,2.561,43
20161101|2016-05-17 15:00,17,2.561,2.562,2.56,2.56,9
20161101|2016-05-17 15:30,17,2.558,2.559,2.558,2.559,16
20161101|2016-05-18 00:30,18,2.546,2.546,2.546,2.546,1
20161101|2016-05-18 03:30,18,2.541,2.541,2.534,2.538,10
20161101|2016-05-18 04:00,18,2.537,2.537,2.537,2.537,1
20161101|2016-05-18 05:30,18,2.532,2.532,2.532,2.532,1
20161101|2016-05-18 06:30,18,2.53,2.53,2.518,2.519,49
20161101|2016-05-18 07:00,18,2.52,2.526,2.52,2.525,50
20161101|2016-05-18 07:30,18,2.527,2.529,2.519,2.521,37
20161101|2016-05-18 08:00,18,2.518,2.523,2.516,2.522,125
20161101|2016-05-18 08:30,18,2.52,2.524,2.517,2.517,44
20161101|2016-05-18 09:00,18,2.518,2.521,2.517,2.518,31
20161101|2016-05-18 09:30,18,2.525,2.525,2.518,2.518,13
20161101|2016-05-18 10:00,18,2.516,2.516,2.511,2.514,19
20161101|2016-05-18 10:30,18,2.51,2.514,2.51,2.51,29
20161101|2016-05-18 11:00,18,2.505,2.516,2.505,2.514,57
20161101|2016-05-18 11:30,18,2.514,2.514,2.51,2.51,85
20161101|2016-05-18 12:00,18,2.514,2.514,2.511,2.511,123
20161101|2016-05-18 12:30,18,2.508,2.51,2.506,2.506,54
20161101|2016-05-18 13:00,18,2.507,2.512,2.505,2.511,112
20161101|2016-05-18 13:30,18,2.51,2.516,2.51,2.514,120
20161101|2016-05-18 14:00,18,2.521,2.522,2.52,2.52,14
20161101|2016-05-18 14:30,18,2.519,2.519,2.516,2.516,35
20161101|2016-05-18 15:00,18,2.516,2.517,2.516,2.517,11
20161101|2016-05-18 15:30,18,2.515,2.515,2.515,2.515,5
20161101|2016-05-19 01:30,19,2.495,2.495,2.495,2.495,1
20161101|2016-05-19 02:00,19,2.497,2.497,2.497,2.497,1
20161101|2016-05-19 02:30,19,2.506,2.506,2.506,2.506,4
20161101|2016-05-19 03:00,19,2.503,2.503,2.503,2.503,1
20161101|2016-05-19 03:30,19,2.504,2.504,2.504,2.504,1
20161101|2016-05-19 04:00,19,2.5,2.5,2.5,2.5,1
20161101|2016-05-19 04:30,19,2.494,2.494,2.493,2.493,2
20161101|2016-05-19 05:00,19,2.496,2.496,2.49,2.49,3
20161101|2016-05-19 05:30,19,2.496,2.496,2.492,2.492,2
20161101|2016-05-19 06:00,19,2.496,2.505,2.495,2.505,5
20161101|2016-05-19 06:30,19,2.511,2.511,2.511,2.511,2
20161101|2016-05-19 07:00,19,2.519,2.525,2.511,2.516,38
20161101|2016-05-19 07:30,19,2.514,2.514,2.514,2.514,8
20161101|2016-05-19 08:00,19,2.513,2.513,2.49,2.492,112
20161101|2016-05-19 08:30,19,2.488,2.494,2.488,2.49,106
20161101|2016-05-19 09:00,19,2.494,2.495,2.49,2.492,41
20161101|2016-05-19 09:30,19,2.496,2.524,2.46,2.524,173
20161101|2016-05-19 10:00,19,2.528,2.545,2.527,2.545,42
20161101|2016-05-19 10:30,19,2.545,2.568,2.545,2.567,124
20161101|2016-05-19 11:00,19,2.568,2.568,2.561,2.563,38
20161101|2016-05-19 11:30,19,2.56,2.566,2.557,2.566,124
20161101|2016-05-19 12:00,19,2.569,2.589,2.567,2.588,21
20161101|2016-05-19 12:30,19,2.589,2.594,2.586,2.586,61
20161101|2016-05-19 13:00,19,2.592,2.596,2.591,2.592,143
20161101|2016-05-19 13:30,19,2.592,2.594,2.59,2.593,103
20161101|2016-05-19 14:00,19,2.592,2.592,2.588,2.589,14
20161101|2016-05-19 14:30,19,2.588,2.588,2.587,2.587,2
20161101|2016-05-19 15:30,19,2.589,2.589,2.589,2.589,1
20161101|2016-05-20 01:00,20,2.584,2.584,2.584,2.584,1
20161101|2016-05-20 01:30,20,2.584,2.584,2.584,2.584,3
20161101|2016-05-20 02:00,20,2.582,2.582,2.582,2.582,1
20161101|2016-05-20 02:30,20,2.586,2.586,2.586,2.586,1
20161101|2016-05-20 03:00,20,2.581,2.581,2.581,2.581,1
20161101|2016-05-20 05:30,20,2.59,2.59,2.59,2.59,3
20161101|2016-05-20 06:00,20,2.593,2.595,2.593,2.595,2
20161101|2016-05-20 07:00,20,2.6,2.613,2.6,2.613,9
20161101|2016-05-20 07:30,20,2.609,2.615,2.605,2.615,60
20161101|2016-05-20 08:00,20,2.616,2.634,2.61,2.629,128
20161101|2016-05-20 08:30,20,2.629,2.631,2.628,2.63,18
20161101|2016-05-20 09:00,20,2.632,2.632,2.619,2.619,69
20161101|2016-05-20 09:30,20,2.619,2.619,2.608,2.609,70
20161101|2016-05-20 10:00,20,2.61,2.61,2.606,2.606,91
20161101|2016-05-20 10:30,20,2.609,2.609,2.599,2.6,35
20161101|2016-05-20 11:00,20,2.602,2.605,2.597,2.605,63
20161101|2016-05-20 11:30,20,2.604,2.609,2.601,2.608,28
20161101|2016-05-20 12:00,20,2.611,2.612,2.601,2.602,47
20161101|2016-05-20 12:30,20,2.601,2.602,2.599,2.602,24
20161101|2016-05-20 13:00,20,2.605,2.612,2.602,2.608,268
20161101|2016-05-20 13:30,20,2.609,2.61,2.606,2.606,65
20161101|2016-05-20 14:00,20,2.606,2.608,2.606,2.608,4
20161101|2016-05-20 14:30,20,2.608,2.608,2.605,2.605,3
20161101|2016-05-20 15:00,20,2.6,2.6,2.6,2.6,1
20161101|2016-05-22 17:00,23,2.643,2.643,2.643,2.643,1
20161101|2016-05-22 22:30,23,2.647,2.647,2.647,2.647,1
20161101|2016-05-22 23:00,23,2.648,2.648,2.648,2.648,1
20161101|2016-05-23 05:30,23,2.643,2.643,2.641,2.641,3
20161101|2016-05-23 06:00,23,2.641,2.641,2.632,2.632,14
20161101|2016-05-23 06:30,23,2.631,2.631,2.631,2.631,1
20161101|2016-05-23 07:30,23,2.637,2.643,2.637,2.643,11
20161101|2016-05-23 08:00,23,2.645,2.651,2.644,2.648,64
20161101|2016-05-23 08:30,23,2.645,2.645,2.636,2.637,36
20161101|2016-05-23 09:00,23,2.636,2.636,2.628,2.628,21
20161101|2016-05-23 09:30,23,2.624,2.629,2.62,2.621,55
20161101|2016-05-23 10:00,23,2.62,2.622,2.62,2.622,6
20161101|2016-05-23 10:30,23,2.615,2.615,2.613,2.613,25
20161101|2016-05-23 11:00,23,2.609,2.609,2.609,2.609,7
20161101|2016-05-23 11:30,23,2.604,2.604,2.603,2.603,2
20161101|2016-05-23 12:00,23,2.597,2.604,2.594,2.604,45
20161101|2016-05-23 12:30,23,2.603,2.607,2.6,2.607,87
20161101|2016-05-23 13:00,23,2.605,2.611,2.6,2.609,53
20161101|2016-05-23 13:30,23,2.61,2.612,2.61,2.61,9
20161101|2016-05-23 14:00,23,2.614,2.614,2.614,2.614,1
20161101|2016-05-23 14:30,23,2.611,2.613,2.611,2.613,10
20161101|2016-05-23 15:00,23,2.613,2.613,2.612,2.612,2
20161101|2016-05-24 01:00,24,2.599,2.599,2.599,2.599,1
20161101|2016-05-24 04:30,24,2.607,2.607,2.607,2.607,1
20161101|2016-05-24 07:00,24,2.618,2.618,2.618,2.618,1
20161101|2016-05-24 07:30,24,2.619,2.619,2.61,2.613,15
20161101|2016-05-24 08:00,24,2.61,2.614,2.594,2.597,48
20161101|2016-05-24 08:30,24,2.597,2.597,2.583,2.583,25
20161101|2016-05-24 09:00,24,2.586,2.587,2.585,2.587,11
20161101|2016-05-24 09:30,24,2.587,2.593,2.587,2.591,22
20161101|2016-05-24 10:00,24,2.589,2.589,2.583,2.585,26
20161101|2016-05-24 10:30,24,2.583,2.587,2.574,2.574,85
20161101|2016-05-24 11:00,24,2.573,2.586,2.572,2.586,10
20161101|2016-05-24 11:30,24,2.586,2.589,2.583,2.585,32
20161101|2016-05-24 12:00,24,2.588,2.59,2.584,2.585,54
20161101|2016-05-24 12:30,24,2.583,2.586,2.582,2.584,20
20161101|2016-05-24 13:00,24,2.585,2.592,2.585,2.588,73
20161101|2016-05-24 13:30,24,2.588,2.591,2.588,2.591,4
20161101|2016-05-24 14:00,24,2.592,2.595,2.591,2.595,19
20161101|2016-05-24 15:00,24,2.592,2.592,2.592,2.592,1
20161101|2016-05-24 15:30,24,2.589,2.591,2.589,2.591,10
20161101|2016-05-24 23:30,25,2.579,2.579,2.575,2.575,3
20161101|2016-05-25 01:00,25,2.576,2.576,2.576,2.576,1
20161101|2016-05-25 01:30,25,2.58,2.58,2.58,2.58,1
20161101|2016-05-25 03:30,25,2.586,2.586,2.586,2.586,1
20161101|2016-05-25 05:00,25,2.584,2.584,2.584,2.584,1
20161101|2016-05-25 05:30,25,2.598,2.599,2.598,2.599,2
20161101|2016-05-25 06:30,25,2.609,2.609,2.609,2.609,1
20161101|2016-05-25 07:00,25,2.607,2.609,2.607,2.609,5
20161101|2016-05-25 07:30,25,2.604,2.621,2.604,2.621,26
20161101|2016-05-25 08:00,25,2.618,2.618,2.601,2.602,76
20161101|2016-05-25 08:30,25,2.6,2.606,2.591,2.603,123
20161101|2016-05-25 09:00,25,2.603,2.607,2.603,2.605,42
20161101|2016-05-25 09:30,25,2.605,2.605,2.6,2.601,117
20161101|2016-05-25 10:00,25,2.601,2.602,2.596,2.601,129
20161101|2016-05-25 10:30,25,2.601,2.601,2.6,2.6,124
20161101|2016-05-25 11:00,25,2.599,2.605,2.598,2.605,59
20161101|2016-05-25 11:30,25,2.606,2.625,2.606,2.616,368
20161101|2016-05-25 12:00,25,2.62,2.622,2.618,2.622,29
20161101|2016-05-25 12:30,25,2.623,2.629,2.623,2.629,24
20161101|2016-05-25 13:00,25,2.627,2.654,2.627,2.651,203
20161101|2016-05-25 13:30,25,2.649,2.651,2.64,2.642,95
20161101|2016-05-25 14:00,25,2.643,2.645,2.643,2.643,7
20161101|2016-05-25 14:30,25,2.643,2.643,2.64,2.64,3
20161101|2016-05-25 15:00,25,2.642,2.642,2.64,2.64,3
20161101|2016-05-25 15:30,25,2.639,2.639,2.639,2.639,53
20161101|2016-05-25 17:00,26,2.641,2.641,2.641,2.641,5
20161101|2016-05-25 20:00,26,2.64,2.64,2.64,2.64,5
20161101|2016-05-26 00:30,26,2.647,2.647,2.647,2.647,1
20161101|2016-05-26 01:00,26,2.641,2.641,2.64,2.64,20
20161101|2016-05-26 05:00,26,2.639,2.639,2.639,2.639,1
20161101|2016-05-26 07:00,26,2.63,2.63,2.63,2.63,1
20161101|2016-05-26 07:30,26,2.643,2.646,2.64,2.64,57
20161101|2016-05-26 08:00,26,2.645,2.655,2.645,2.647,163
20161101|2016-05-26 08:30,26,2.655,2.656,2.651,2.656,66
20161101|2016-05-26 09:00,26,2.658,2.659,2.652,2.655,31
20161101|2016-05-26 09:30,26,2.653,2.653,2.623,2.636,354
20161101|2016-05-26 10:00,26,2.637,2.641,2.636,2.638,66
20161101|2016-05-26 10:30,26,2.634,2.642,2.634,2.641,13
20161101|2016-05-26 11:00,26,2.643,2.647,2.641,2.643,10
20161101|2016-05-26 11:30,26,2.642,2.644,2.641,2.642,25
20161101|2016-05-26 12:00,26,2.642,2.642,2.642,2.642,43
20161101|2016-05-26 12:30,26,2.642,2.662,2.642,2.662,96
20161101|2016-05-26 13:00,26,2.665,2.668,2.652,2.654,371
20161101|2016-05-26 13:30,26,2.654,2.654,2.647,2.651,21
20161101|2016-05-26 14:00,26,2.65,2.65,2.646,2.649,14
20161101|2016-05-26 22:00,27,2.649,2.653,2.645,2.645,16
20161101|2016-05-27 01:30,27,2.647,2.647,2.647,2.647,1
20161101|2016-05-27 03:00,27,2.645,2.646,2.643,2.643,3
20161101|2016-05-27 05:30,27,2.636,2.636,2.628,2.628,13
20161101|2016-05-27 06:00,27,2.629,2.635,2.629,2.635,10
20161101|2016-05-27 06:30,27,2.634,2.634,2.625,2.625,26
20161101|2016-05-27 07:00,27,2.622,2.628,2.622,2.627,61
20161101|2016-05-27 07:30,27,2.636,2.662,2.633,2.652,70
20161101|2016-05-27 08:00,27,2.654,2.663,2.648,2.652,226
20161101|2016-05-27 08:30,27,2.651,2.657,2.648,2.657,63
20161101|2016-05-27 09:00,27,2.657,2.659,2.65,2.658,52
20161101|2016-05-27 09:30,27,2.659,2.665,2.658,2.664,173
20161101|2016-05-27 10:00,27,2.663,2.666,2.661,2.664,199
20161101|2016-05-27 10:30,27,2.666,2.67,2.665,2.67,62
20161101|2016-05-27 11:00,27,2.67,2.673,2.666,2.671,29
20161101|2016-05-27 11:30,27,2.674,2.682,2.673,2.681,65
20161101|2016-05-27 12:00,27,2.683,2.684,2.678,2.681,112
20161101|2016-05-27 12:30,27,2.678,2.678,2.675,2.676,33
20161101|2016-05-27 13:00,27,2.675,2.676,2.665,2.665,55
20161101|2016-05-27 13:30,27,2.664,2.665,2.662,2.663,35
20161101|2016-05-27 14:00,27,2.663,2.663,2.663,2.663,1
20161101|2016-05-27 14:30,27,2.663,2.663,2.663,2.663,30
20161101|2016-05-30 06:30,31,2.655,2.658,2.655,2.658,2
20161101|2016-05-30 08:00,31,2.652,2.653,2.651,2.651,4
20161101|2016-05-30 08:30,31,2.664,2.664,2.664,2.664,1
20161101|2016-05-30 09:00,31,2.666,2.666,2.666,2.666,1
20161101|2016-05-30 10:00,31,2.666,2.666,2.666,2.666,1
20161101|2016-05-30 11:30,31,2.655,2.655,2.655,2.655,1
20161101|2016-05-31 02:30,31,2.675,2.675,2.675,2.675,2
20161101|2016-05-31 03:00,31,2.663,2.669,2.663,2.669,3
20161101|2016-05-31 04:30,31,2.669,2.672,2.669,2.672,2
20161101|2016-05-31 05:00,31,2.674,2.674,2.674,2.674,2
20161101|2016-05-31 07:00,31,2.69,2.696,2.69,2.695,45
20161101|2016-05-31 07:30,31,2.688,2.691,2.688,2.691,3
20161101|2016-05-31 08:00,31,2.693,2.713,2.693,2.706,336
20161101|2016-05-31 08:30,31,2.706,2.706,2.692,2.705,94
20161101|2016-05-31 09:00,31,2.704,2.712,2.701,2.709,101
20161101|2016-05-31 09:30,31,2.709,2.712,2.704,2.712,115
20161101|2016-05-31 10:00,31,2.713,2.721,2.71,2.717,161
20161101|2016-05-31 10:30,31,2.717,2.72,2.715,2.719,427
20161101|2016-05-31 11:00,31,2.719,2.719,2.71,2.714,58
20161101|2016-05-31 11:30,31,2.715,2.732,2.713,2.729,172
20161101|2016-05-31 12:00,31,2.732,2.735,2.731,2.735,34
20161101|2016-05-31 12:30,31,2.735,2.736,2.724,2.729,102
20161101|2016-05-31 13:00,31,2.725,2.729,2.718,2.719,164
20161101|2016-05-31 13:30,31,2.719,2.719,2.715,2.715,41
20161101|2016-05-31 14:00,31,2.715,2.715,2.715,2.715,1
20161101|2016-05-31 14:30,31,2.713,2.713,2.713,2.713,1
20161101|2016-05-31 21:00,1,2.72,2.72,2.72,2.72,1
20161101|2016-05-31 22:30,1,2.722,2.722,2.722,2.722,3
20161101|2016-06-01 00:30,1,2.725,2.726,2.725,2.726,4
20161101|2016-06-01 01:30,1,2.727,2.727,2.726,2.726,8
20161101|2016-06-01 02:30,1,2.724,2.724,2.724,2.724,1
20161101|2016-06-01 03:30,1,2.725,2.726,2.725,2.726,2
20161101|2016-06-01 04:00,1,2.728,2.729,2.728,2.729,2
20161101|2016-06-01 05:00,1,2.722,2.722,2.722,2.722,1
20161101|2016-06-01 05:30,1,2.734,2.734,2.734,2.734,2
20161101|2016-06-01 06:00,1,2.72,2.727,2.717,2.727,14
20161101|2016-06-01 06:30,1,2.726,2.763,2.726,2.754,75
20161101|2016-06-01 07:00,1,2.758,2.758,2.74,2.743,121
20161101|2016-06-01 07:30,1,2.742,2.748,2.742,2.747,30
20161101|2016-06-01 08:00,1,2.748,2.758,2.745,2.756,146
20161101|2016-06-01 08:30,1,2.752,2.756,2.742,2.742,160
20161101|2016-06-01 09:00,1,2.737,2.737,2.712,2.713,385
20161101|2016-06-01 09:30,1,2.714,2.723,2.714,2.715,58
20161101|2016-06-01 10:00,1,2.714,2.729,2.714,2.724,138
20161101|2016-06-01 10:30,1,2.728,2.742,2.728,2.742,35
20161101|2016-06-01 11:00,1,2.742,2.751,2.74,2.749,137
20161101|2016-06-01 11:30,1,2.745,2.748,2.738,2.747,195
20161101|2016-06-01 12:00,1,2.747,2.753,2.742,2.742,171
20161101|2016-06-01 12:30,1,2.742,2.752,2.742,2.751,125
20161101|2016-06-01 13:00,1,2.751,2.752,2.741,2.747,283
20161101|2016-06-01 13:30,1,2.745,2.746,2.744,2.745,18
20161101|2016-06-01 14:00,1,2.747,2.748,2.746,2.747,54
20161101|2016-06-01 14:30,1,2.749,2.749,2.746,2.746,2
20161101|2016-06-01 15:00,1,2.753,2.753,2.742,2.745,7
20161101|2016-06-01 20:30,2,2.756,2.756,2.756,2.756,1
20161101|2016-06-01 21:00,2,2.756,2.756,2.756,2.756,3
20161101|2016-06-01 21:30,2,2.756,2.756,2.756,2.756,1
20161101|2016-06-01 23:30,2,2.759,2.759,2.759,2.759,1
20161101|2016-06-02 00:00,2,2.762,2.764,2.761,2.761,3
20161101|2016-06-02 00:30,2,2.766,2.766,2.762,2.762,3
20161101|2016-06-02 01:30,2,2.764,2.764,2.763,2.763,2
20161101|2016-06-02 02:00,2,2.76,2.76,2.76,2.76,1
20161101|2016-06-02 03:00,2,2.759,2.762,2.759,2.762,2
20161101|2016-06-02 03:30,2,2.763,2.763,2.763,2.763,1
20161101|2016-06-02 04:30,2,2.768,2.78,2.768,2.778,22
20161101|2016-06-02 05:00,2,2.778,2.781,2.775,2.776,6
20161101|2016-06-02 05:30,2,2.776,2.776,2.776,2.776,7
20161101|2016-06-02 06:00,2,2.775,2.776,2.767,2.768,31
20161101|2016-06-02 06:30,2,2.763,2.773,2.756,2.756,46
20161101|2016-06-02 07:00,2,2.752,2.759,2.748,2.753,109
20161101|2016-06-02 07:30,2,2.751,2.754,2.747,2.751,74
20161101|2016-06-02 08:00,2,2.753,2.766,2.75,2.754,384
20161101|2016-06-02 08:30,2,2.755,2.76,2.754,2.756,100
20161101|2016-06-02 09:00,2,2.755,2.76,2.74,2.748,243
20161101|2016-06-02 09:30,2,2.749,2.773,2.742,2.764,528
20161101|2016-06-02 10:00,2,2.764,2.774,2.763,2.771,138
20161101|2016-06-02 10:30,2,2.776,2.776,2.769,2.772,38
20161101|2016-06-02 11:00,2,2.77,2.783,2.77,2.782,189
20161101|2016-06-02 11:30,2,2.782,2.785,2.774,2.776,161
20161101|2016-06-02 12:00,2,2.776,2.777,2.77,2.772,233
20161101|2016-06-02 12:30,2,2.779,2.781,2.777,2.777,43
20161101|2016-06-02 13:00,2,2.782,2.783,2.775,2.776,136
20161101|2016-06-02 13:30,2,2.775,2.775,2.772,2.773,5
20161101|2016-06-02 14:00,2,2.771,2.771,2.771,2.771,10
20161101|2016-06-02 14:30,2,2.774,2.774,2.774,2.774,7
20161101|2016-06-02 15:00,2,2.777,2.777,2.777,2.777,2
20161101|2016-06-02 15:30,2,2.777,2.777,2.777,2.777,8
20161101|2016-06-02 23:30,3,2.784,2.787,2.784,2.787,2
20161101|2016-06-03 00:30,3,2.784,2.784,2.784,2.784,1
20161101|2016-06-03 03:00,3,2.789,2.789,2.789,2.789,1
20161101|2016-06-03 03:30,3,2.793,2.794,2.793,2.794,8
20161101|2016-06-03 04:00,3,2.794,2.8,2.794,2.796,38
20161101|2016-06-03 06:00,3,2.794,2.796,2.794,2.794,6
20161101|2016-06-03 06:30,3,2.804,2.804,2.796,2.796,4
20161101|2016-06-03 07:00,3,2.791,2.791,2.779,2.783,38
20161101|2016-06-03 07:30,3,2.777,2.788,2.773,2.788,45
20161101|2016-06-03 08:00,3,2.789,2.796,2.788,2.789,99
20161101|2016-06-03 08:30,3,2.785,2.794,2.778,2.778,133
20161101|2016-06-03 09:00,3,2.782,2.782,2.768,2.769,63
20161101|2016-06-03 09:30,3,2.766,2.773,2.765,2.769,26
20161101|2016-06-03 10:00,3,2.774,2.775,2.767,2.767,13
20161101|2016-06-03 10:30,3,2.777,2.779,2.767,2.771,55
20161101|2016-06-03 11:00,3,2.771,2.776,2.769,2.776,26
20161101|2016-06-03 11:30,3,2.774,2.774,2.77,2.771,29
20161101|2016-06-03 12:00,3,2.773,2.775,2.773,2.775,14
20161101|2016-06-03 12:30,3,2.771,2.771,2.771,2.771,1
20161101|2016-06-03 13:00,3,2.768,2.771,2.765,2.769,79
20161101|2016-06-03 13:30,3,2.769,2.769,2.762,2.762,33
20161101|2016-06-03 14:00,3,2.765,2.765,2.764,2.764,6
20161101|2016-06-03 14:30,3,2.764,2.765,2.762,2.762,53
20161101|2016-06-05 17:00,6,2.799,2.799,2.797,2.797,3
20161101|2016-06-05 18:30,6,2.81,2.81,2.81,2.81,1
20161101|2016-06-05 19:00,6,2.81,2.81,2.796,2.806,22
20161101|2016-06-05 23:30,6,2.806,2.806,2.806,2.806,1
20161101|2016-06-06 05:00,6,2.791,2.791,2.789,2.789,3
20161101|2016-06-06 05:30,6,2.791,2.791,2.791,2.791,2
20161101|2016-06-06 06:00,6,2.776,2.776,2.774,2.774,2
20161101|2016-06-06 06:30,6,2.778,2.779,2.777,2.779,4
20161101|2016-06-06 07:00,6,2.779,2.788,2.778,2.788,57
20161101|2016-06-06 07:30,6,2.791,2.802,2.791,2.795,29
20161101|2016-06-06 08:00,6,2.797,2.797,2.768,2.77,109
20161101|2016-06-06 08:30,6,2.772,2.78,2.763,2.763,194
20161101|2016-06-06 09:00,6,2.765,2.779,2.765,2.776,123
20161101|2016-06-06 09:30,6,2.776,2.781,2.776,2.779,79
20161101|2016-06-06 10:00,6,2.783,2.789,2.782,2.789,68
20161101|2016-06-06 10:30,6,2.791,2.795,2.784,2.784,63
20161101|2016-06-06 11:00,6,2.786,2.792,2.785,2.791,93
20161101|2016-06-06 11:30,6,2.792,2.798,2.792,2.792,38
20161101|2016-06-06 12:00,6,2.791,2.8,2.791,2.8,8
20161101|2016-06-06 12:30,6,2.798,2.798,2.791,2.795,38
20161101|2016-06-06 13:00,6,2.794,2.813,2.792,2.81,873
20161101|2016-06-06 13:30,6,2.81,2.814,2.808,2.808,48
20161101|2016-06-06 14:00,6,2.809,2.81,2.809,2.809,5
20161101|2016-06-06 14:30,6,2.81,2.81,2.81,2.81,1
20161101|2016-06-06 15:00,6,2.795,2.795,2.795,2.795,1
20161101|2016-06-06 15:30,6,2.795,2.795,2.795,2.795,1
20161101|2016-06-06 21:00,7,2.792,2.792,2.792,2.792,1
20161101|2016-06-06 22:00,7,2.791,2.791,2.791,2.791,1
20161101|2016-06-07 00:00,7,2.786,2.786,2.786,2.786,12
20161101|2016-06-07 01:00,7,2.789,2.789,2.789,2.789,1
20161101|2016-06-07 03:00,7,2.795,2.795,2.795,2.795,7
20161101|2016-06-07 03:30,7,2.793,2.793,2.793,2.793,1
20161101|2016-06-07 06:00,7,2.797,2.799,2.796,2.799,4
20161101|2016-06-07 06:30,7,2.802,2.807,2.802,2.805,18
20161101|2016-06-07 07:00,7,2.806,2.806,2.787,2.793,53
20161101|2016-06-07 07:30,7,2.794,2.796,2.782,2.792,72
20161101|2016-06-07 08:00,7,2.786,2.8,2.784,2.797,178
20161101|2016-06-07 08:30,7,2.797,2.803,2.797,2.798,89
20161101|2016-06-07 09:00,7,2.798,2.822,2.798,2.817,175
20161101|2016-06-07 09:30,7,2.815,2.819,2.814,2.818,137
20161101|2016-06-07 10:00,7,2.817,2.84,2.817,2.84,131
20161101|2016-06-07 10:30,7,2.845,2.847,2.837,2.847,56
20161101|2016-06-07 11:00,7,2.847,2.847,2.841,2.841,58
20161101|2016-06-07 11:30,7,2.835,2.835,2.825,2.833,166
20161101|2016-06-07 12:00,7,2.835,2.841,2.831,2.835,95
20161101|2016-06-07 12:30,7,2.836,2.85,2.834,2.847,128
20161101|2016-06-07 13:00,7,2.846,2.856,2.842,2.855,406
20161101|2016-06-07 13:30,7,2.854,2.854,2.85,2.854,38
20161101|2016-06-07 14:00,7,2.855,2.859,2.852,2.855,71
20161101|2016-06-07 14:30,7,2.855,2.855,2.855,2.855,50
20161101|2016-06-07 15:00,7,2.86,2.86,2.86,2.86,1
20161101|2016-06-07 15:30,7,2.86,2.86,2.86,2.86,3
20161101|2016-06-08 01:30,8,2.862,2.862,2.862,2.862,1
20161101|2016-06-08 02:00,8,2.859,2.859,2.859,2.859,1
20161101|2016-06-08 03:30,8,2.868,2.868,2.867,2.868,4
20161101|2016-06-08 06:00,8,2.868,2.871,2.863,2.866,13
20161101|2016-06-08 06:30,8,2.867,2.879,2.867,2.879,24
20161101|2016-06-08 07:00,8,2.874,2.874,2.865,2.869,47
20161101|2016-06-08 07:30,8,2.858,2.858,2.847,2.856,21
20161101|2016-06-08 08:00,8,2.86,2.868,2.853,2.853,208
20161101|2016-06-08 08:30,8,2.852,2.862,2.844,2.855,201
20161101|2016-06-08 09:00,8,2.855,2.862,2.848,2.854,130
20161101|2016-06-08 09:30,8,2.857,2.862,2.856,2.86,44
20161101|2016-06-08 10:00,8,2.862,2.864,2.851,2.851,80
20161101|2016-06-08 10:30,8,2.858,2.862,2.855,2.857,98
20161101|2016-06-08 11:00,8,2.855,2.855,2.849,2.85,147
20161101|2016-06-08 11:30,8,2.85,2.855,2.844,2.845,60
20161101|2016-06-08 12:00,8,2.848,2.848,2.84,2.843,115
20161101|2016-06-08 12:30,8,2.845,2.846,2.842,2.843,78
20161101|2016-06-08 13:00,8,2.845,2.858,2.845,2.853,222
20161101|2016-06-08 13:30,8,2.855,2.855,2.848,2.849,42
20161101|2016-06-08 14:00,8,2.849,2.85,2.849,2.849,15
20161101|2016-06-08 14:30,8,2.849,2.849,2.848,2.848,2
20161101|2016-06-08 15:00,8,2.848,2.855,2.848,2.848,13
20161101|2016-06-08 21:30,9,2.852,2.852,2.852,2.852,2
20161101|2016-06-08 23:30,9,2.854,2.854,2.854,2.854,1
20161101|2016-06-09 01:00,9,2.857,2.857,2.857,2.857,1
20161101|2016-06-09 03:30,9,2.846,2.846,2.846,2.846,1
20161101|2016-06-09 04:00,9,2.842,2.842,2.842,2.842,1
20161101|2016-06-09 05:00,9,2.845,2.846,2.845,2.846,2
20161101|2016-06-09 06:00,9,2.849,2.86,2.849,2.86,2
20161101|2016-06-09 06:30,9,2.857,2.857,2.857,2.857,1
20161101|2016-06-09 07:00,9,2.865,2.868,2.862,2.864,27
20161101|2016-06-09 07:30,9,2.86,2.86,2.851,2.854,15
20161101|2016-06-09 08:00,9,2.854,2.859,2.844,2.854,113
20161101|2016-06-09 08:30,9,2.853,2.854,2.849,2.85,37
20161101|2016-06-09 09:00,9,2.846,2.852,2.841,2.846,56
20161101|2016-06-09 09:30,9,2.853,2.934,2.853,2.93,977
20161101|2016-06-09 10:00,9,2.933,2.962,2.931,2.948,388
20161101|2016-06-09 10:30,9,2.948,2.96,2.948,2.958,73
20161101|2016-06-09 11:00,9,2.957,2.958,2.949,2.949,61
20161101|2016-06-09 11:30,9,2.955,2.956,2.951,2.952,230
20161101|2016-06-09 12:00,9,2.952,2.962,2.952,2.962,186
20161101|2016-06-09 12:30,9,2.958,2.965,2.955,2.965,177
20161101|2016-06-09 13:00,9,2.964,2.975,2.962,2.965,296
20161101|2016-06-09 13:30,9,2.964,2.968,2.962,2.962,61
20161101|2016-06-09 14:00,9,2.955,2.956,2.952,2.952,35
20161101|2016-06-09 14:30,9,2.952,2.952,2.949,2.949,5
20161101|2016-06-09 15:00,9,2.951,2.951,2.947,2.947,3
20161101|2016-06-09 21:30,10,2.951,2.951,2.949,2.949,5
20161101|2016-06-09 22:00,10,2.95,2.95,2.949,2.949,2
20161101|2016-06-09 22:30,10,2.95,2.95,2.95,2.95,1
20161101|2016-06-10 00:30,10,2.944,2.945,2.927,2.945,6
20161101|2016-06-10 01:30,10,2.947,2.947,2.947,2.947,1
20161101|2016-06-10 03:00,10,2.939,2.939,2.938,2.938,2
20161101|2016-06-10 04:30,10,2.938,2.945,2.938,2.945,2
20161101|2016-06-10 05:00,10,2.94,2.94,2.937,2.937,6
20161101|2016-06-10 06:00,10,2.943,2.943,2.943,2.943,1
20161101|2016-06-10 06:30,10,2.948,2.948,2.938,2.938,2
20161101|2016-06-10 07:00,10,2.938,2.947,2.938,2.947,7
20161101|2016-06-10 07:30,10,2.943,2.952,2.94,2.952,36
20161101|2016-06-10 08:00,10,2.955,2.957,2.932,2.934,91
20161101|2016-06-10 08:30,10,2.927,2.933,2.91,2.915,111
20161101|2016-06-10 09:00,10,2.915,2.922,2.913,2.913,85
20161101|2016-06-10 09:30,10,2.913,2.916,2.907,2.912,105
20161101|2016-06-10 10:00,10,2.912,2.917,2.912,2.917,72
20161101|2016-06-10 10:30,10,2.917,2.922,2.917,2.92,65
20161101|2016-06-10 11:00,10,2.925,2.927,2.918,2.927,61
20161101|2016-06-10 11:30,10,2.928,2.93,2.928,2.93,11
20161101|2016-06-10 12:00,10,2.919,2.919,2.917,2.917,5
20161101|2016-06-10 12:30,10,2.921,2.922,2.906,2.906,21
20161101|2016-06-10 13:00,10,2.905,2.913,2.899,2.908,440
20161101|2016-06-10 13:30,10,2.909,2.917,2.908,2.915,104
20161101|2016-06-10 14:00,10,2.917,2.919,2.917,2.919,9
20161101|2016-06-10 14:30,10,2.92,2.922,2.92,2.922,3
20161101|2016-06-10 15:00,10,2.921,2.921,2.921,2.921,3
20161101|2016-06-12 17:00,13,2.929,2.93,2.929,2.93,11
20161101|2016-06-12 17:30,13,2.93,2.93,2.93,2.93,4
20161101|2016-06-12 22:00,13,2.932,2.932,2.932,2.932,1
20161101|2016-06-12 23:30,13,2.937,2.937,2.937,2.937,2
20161101|2016-06-13 00:30,13,2.937,2.937,2.937,2.937,1
20161101|2016-06-13 01:00,13,2.938,2.938,2.938,2.938,10
20161101|2016-06-13 01:30,13,2.937,2.937,2.937,2.937,1
20161101|2016-06-13 05:00,13,2.934,2.934,2.934,2.934,5
20161101|2016-06-13 05:30,13,2.935,2.937,2.935,2.937,6
20161101|2016-06-13 06:00,13,2.947,2.955,2.947,2.952,34
20161101|2016-06-13 06:30,13,2.962,2.962,2.954,2.954,25
20161101|2016-06-13 07:00,13,2.945,2.947,2.943,2.944,13
20161101|2016-06-13 07:30,13,2.947,2.951,2.944,2.949,101
20161101|2016-06-13 08:00,13,2.95,2.95,2.934,2.945,99
20161101|2016-06-13 08:30,13,2.945,2.95,2.94,2.948,135
20161101|2016-06-13 09:00,13,2.948,2.953,2.947,2.95,78
20161101|2016-06-13 09:30,13,2.946,2.946,2.933,2.933,38
20161101|2016-06-13 10:00,13,2.934,2.944,2.934,2.941,70
20161101|2016-06-13 10:30,13,2.943,2.945,2.938,2.944,58
20161101|2016-06-13 11:00,13,2.942,2.945,2.928,2.928,58
20161101|2016-06-13 11:30,13,2.933,2.94,2.931,2.936,17
20161101|2016-06-13 12:00,13,2.937,2.938,2.923,2.923,28
20161101|2016-06-13 12:30,13,2.921,2.923,2.914,2.917,53
20161101|2016-06-13 13:00,13,2.917,2.919,2.906,2.918,246
20161101|2016-06-13 13:30,13,2.917,2.919,2.913,2.914,25
20161101|2016-06-13 14:00,13,2.914,2.921,2.914,2.921,19
20161101|2016-06-13 14:30,13,2.916,2.916,2.916,2.916,1
20161101|2016-06-13 15:30,13,2.91,2.91,2.91,2.91,1
20161101|2016-06-14 05:00,14,2.903,2.903,2.898,2.9,4
20161101|2016-06-14 05:30,14,2.9,2.9,2.896,2.896,6
20161101|2016-06-14 06:00,14,2.907,2.907,2.907,2.907,1
20161101|2016-06-14 06:30,14,2.896,2.896,2.892,2.892,10
20161101|2016-06-14 07:00,14,2.889,2.893,2.868,2.877,86
20161101|2016-06-14 07:30,14,2.878,2.909,2.877,2.903,75
20161101|2016-06-14 08:00,14,2.903,2.915,2.879,2.883,262
20161101|2016-06-14 08:30,14,2.876,2.899,2.875,2.898,134
20161101|2016-06-14 09:00,14,2.892,2.901,2.891,2.893,65
20161101|2016-06-14 09:30,14,2.892,2.893,2.872,2.872,149
20161101|2016-06-14 10:00,14,2.873,2.878,2.872,2.876,94
20161101|2016-06-14 10:30,14,2.877,2.877,2.868,2.872,13
20161101|2016-06-14 11:00,14,2.875,2.891,2.875,2.887,42
20161101|2016-06-14 11:30,14,2.888,2.898,2.888,2.894,49
20161101|2016-06-14 12:00,14,2.896,2.906,2.896,2.899,222
20161101|2016-06-14 12:30,14,2.899,2.899,2.887,2.887,48
20161101|2016-06-14 13:00,14,2.886,2.895,2.886,2.892,101
20161101|2016-06-14 13:30,14,2.891,2.891,2.885,2.885,79
20161101|2016-06-14 14:00,14,2.889,2.894,2.889,2.893,26
20161101|2016-06-14 14:30,14,2.889,2.892,2.885,2.888,10
20161101|2016-06-14 15:00,14,2.886,2.886,2.886,2.886,1
20161101|2016-06-14 15:30,14,2.887,2.887,2.887,2.887,1
20161101|2016-06-15 01:30,15,2.888,2.888,2.888,2.888,1
20161101|2016-06-15 03:30,15,2.89,2.89,2.89,2.89,2
20161101|2016-06-15 04:00,15,2.882,2.882,2.882,2.882,1
20161101|2016-06-15 05:30,15,2.881,2.881,2.881,2.881,5
20161101|2016-06-15 06:30,15,2.886,2.886,2.886,2.886,1
20161101|2016-06-15 07:00,15,2.884,2.893,2.871,2.893,32
20161101|2016-06-15 07:30,15,2.89,2.904,2.89,2.903,107
20161101|2016-06-15 08:00,15,2.902,2.904,2.888,2.894,109
20161101|2016-06-15 08:30,15,2.892,2.897,2.888,2.897,25
20161101|2016-06-15 09:00,15,2.896,2.896,2.889,2.89,54
20161101|2016-06-15 09:30,15,2.892,2.895,2.889,2.894,122
20161101|2016-06-15 10:00,15,2.894,2.898,2.893,2.898,100
20161101|2016-06-15 10:30,15,2.898,2.908,2.898,2.908,34
20161101|2016-06-15 11:00,15,2.903,2.903,2.881,2.883,118
20161101|2016-06-15 11:30,15,2.885,2.885,2.87,2.875,215
20161101|2016-06-15 12:00,15,2.875,2.885,2.872,2.885,35
20161101|2016-06-15 12:30,15,2.883,2.885,2.882,2.882,25
20161101|2016-06-15 13:00,15,2.883,2.883,2.873,2.878,199
20161101|2016-06-15 13:30,15,2.874,2.875,2.865,2.868,31
20161101|2016-06-15 14:00,15,2.866,2.87,2.866,2.867,12
20161101|2016-06-15 14:30,15,2.869,2.869,2.863,2.869,12
20161101|2016-06-15 15:00,15,2.869,2.871,2.869,2.871,8
20161101|2016-06-15 15:30,15,2.87,2.87,2.865,2.865,7
20161101|2016-06-15 23:00,16,2.882,2.882,2.882,2.882,1
20161101|2016-06-15 23:30,16,2.877,2.877,2.875,2.876,4
20161101|2016-06-16 00:00,16,2.872,2.872,2.869,2.869,4
20161101|2016-06-16 03:30,16,2.854,2.859,2.851,2.851,10
20161101|2016-06-16 05:00,16,2.854,2.854,2.854,2.854,1
20161101|2016-06-16 06:00,16,2.857,2.859,2.854,2.859,10
20161101|2016-06-16 06:30,16,2.857,2.857,2.857,2.857,1
20161101|2016-06-16 07:00,16,2.866,2.873,2.866,2.873,7
20161101|2016-06-16 07:30,16,2.876,2.876,2.869,2.869,110
20161101|2016-06-16 08:00,16,2.868,2.877,2.86,2.865,141
20161101|2016-06-16 08:30,16,2.864,2.864,2.859,2.861,4
20161101|2016-06-16 09:00,16,2.865,2.881,2.863,2.881,29
20161101|2016-06-16 09:30,16,2.862,2.866,2.838,2.866,98
20161101|2016-06-16 10:00,16,2.858,2.875,2.857,2.869,45
20161101|2016-06-16 10:30,16,2.87,2.887,2.869,2.883,129
20161101|2016-06-16 11:00,16,2.886,2.886,2.875,2.875,41
20161101|2016-06-16 11:30,16,2.872,2.876,2.866,2.875,39
20161101|2016-06-16 12:00,16,2.877,2.881,2.874,2.874,20
20161101|2016-06-16 12:30,16,2.869,2.871,2.856,2.863,147
20161101|2016-06-16 13:00,16,2.86,2.86,2.851,2.852,176
20161101|2016-06-16 13:30,16,2.854,2.855,2.848,2.849,66
20161101|2016-06-16 14:00,16,2.855,2.855,2.855,2.855,5
20161101|2016-06-16 14:30,16,2.86,2.86,2.857,2.859,22
20161101|2016-06-16 15:00,16,2.859,2.861,2.853,2.855,30
20161101|2016-06-16 15:30,16,2.853,2.856,2.853,2.856,13
20161101|2016-06-17 01:00,17,2.855,2.855,2.841,2.843,5
20161101|2016-06-17 02:00,17,2.855,2.855,2.855,2.855,2
20161101|2016-06-17 02:30,17,2.865,2.866,2.865,2.866,2
20161101|2016-06-17 05:30,17,2.863,2.863,2.863,2.863,1
20161101|2016-06-17 06:30,17,2.858,2.862,2.858,2.861,43
20161101|2016-06-17 07:00,17,2.863,2.865,2.858,2.861,13
20161101|2016-06-17 07:30,17,2.859,2.859,2.847,2.847,10
20161101|2016-06-17 08:00,17,2.852,2.87,2.852,2.868,154
20161101|2016-06-17 08:30,17,2.87,2.885,2.869,2.88,110
20161101|2016-06-17 09:00,17,2.879,2.885,2.876,2.883,43
20161101|2016-06-17 09:30,17,2.885,2.894,2.883,2.894,44
20161101|2016-06-17 10:00,17,2.89,2.89,2.886,2.888,16
20161101|2016-06-17 10:30,17,2.881,2.881,2.876,2.878,118
20161101|2016-06-17 11:00,17,2.879,2.879,2.869,2.873,229
20161101|2016-06-17 11:30,17,2.873,2.879,2.873,2.879,12
20161101|2016-06-17 12:00,17,2.879,2.882,2.878,2.882,5
20161101|2016-06-17 12:30,17,2.88,2.882,2.876,2.878,88
20161101|2016-06-17 13:00,17,2.878,2.893,2.878,2.893,84
20161101|2016-06-17 13:30,17,2.891,2.897,2.887,2.893,58
20161101|2016-06-17 14:00,17,2.899,2.899,2.898,2.898,2
20161101|2016-06-17 14:30,17,2.901,2.901,2.895,2.895,14
20161101|2016-06-17 15:00,17,2.904,2.904,2.904,2.904,5
20161101|2016-06-19 17:30,20,2.922,2.922,2.922,2.922,1
20161101|2016-06-19 21:00,20,2.915,2.915,2.915,2.915,1
20161101|2016-06-20 03:30,20,2.932,2.932,2.932,2.932,2
20161101|2016-06-20 04:00,20,2.933,2.933,2.933,2.933,1
20161101|2016-06-20 05:00,20,2.919,2.919,2.918,2.918,3
20161101|2016-06-20 05:30,20,2.921,2.921,2.921,2.921,1
20161101|2016-06-20 07:00,20,2.918,2.918,2.916,2.916,8
20161101|2016-06-20 07:30,20,2.914,2.922,2.914,2.92,32
20161101|2016-06-20 08:00,20,2.917,2.919,2.901,2.905,118
20161101|2016-06-20 08:30,20,2.907,2.925,2.907,2.921,153
20161101|2016-06-20 09:00,20,2.921,2.924,2.919,2.921,14
20161101|2016-06-20 09:30,20,2.929,2.948,2.929,2.944,168
20161101|2016-06-20 10:00,20,2.944,2.979,2.941,2.977,3516
20161101|2016-06-20 10:30,20,2.978,2.986,2.966,2.968,689
20161101|2016-06-20 11:00,20,2.975,2.979,2.965,2.979,227
20161101|2016-06-20 11:30,20,2.98,2.983,2.977,2.979,456
20161101|2016-06-20 12:00,20,2.977,2.983,2.974,2.983,33
20161101|2016-06-20 12:30,20,2.983,2.984,2.969,2.971,148
20161101|2016-06-20 13:00,20,2.97,2.982,2.96,2.98,350
20161101|2016-06-20 13:30,20,2.98,2.982,2.976,2.977,111
20161101|2016-06-20 14:00,20,2.975,2.976,2.967,2.967,78
20161101|2016-06-20 14:30,20,2.966,2.968,2.966,2.966,17
20161101|2016-06-20 15:00,20,2.962,2.968,2.962,2.968,3
20161101|2016-06-20 15:30,20,2.962,2.962,2.962,2.962,1
20161101|2016-06-20 20:30,21,2.97,2.97,2.969,2.969,4
20161101|2016-06-20 23:30,21,2.957,2.957,2.957,2.957,1
20161101|2016-06-21 00:00,21,2.955,2.956,2.955,2.955,3
20161101|2016-06-21 01:00,21,2.952,2.952,2.948,2.948,5
20161101|2016-06-21 01:30,21,2.949,2.949,2.949,2.949,1
20161101|2016-06-21 04:00,21,2.96,2.965,2.96,2.965,2
20161101|2016-06-21 04:30,21,2.959,2.959,2.959,2.959,1
20161101|2016-06-21 05:00,21,2.965,2.965,2.965,2.965,1
20161101|2016-06-21 05:30,21,2.967,2.967,2.967,2.967,3
20161101|2016-06-21 06:00,21,2.97,2.973,2.97,2.973,3
20161101|2016-06-21 06:30,21,2.967,2.968,2.967,2.967,24
20161101|2016-06-21 07:00,21,2.955,2.965,2.954,2.955,36
20161101|2016-06-21 07:30,21,2.957,2.962,2.951,2.961,26
20161101|2016-06-21 08:00,21,2.96,2.972,2.958,2.971,211
20161101|2016-06-21 08:30,21,2.97,2.996,2.963,2.992,109
20161101|2016-06-21 09:00,21,2.985,2.991,2.98,2.98,78
20161101|2016-06-21 09:30,21,2.976,2.98,2.971,2.971,89
20161101|2016-06-21 10:00,21,2.968,2.981,2.959,2.981,94
20161101|2016-06-21 10:30,21,2.981,2.985,2.971,2.975,119
20161101|2016-06-21 11:00,21,2.974,2.979,2.971,2.974,75
20161101|2016-06-21 11:30,21,2.976,2.989,2.976,2.984,249
20161101|2016-06-21 12:00,21,2.983,2.985,2.981,2.985,42
20161101|2016-06-21 12:30,21,2.985,2.988,2.983,2.985,99
20161101|2016-06-21 13:00,21,2.986,2.998,2.983,2.997,224
20161101|2016-06-21 13:30,21,2.997,2.999,2.991,2.992,168
20161101|2016-06-21 14:00,21,2.992,2.994,2.992,2.994,19
20161101|2016-06-21 14:30,21,2.992,2.993,2.989,2.989,8
20161101|2016-06-21 15:30,21,2.992,2.995,2.988,2.995,26
20161101|2016-06-21 19:30,22,2.981,2.981,2.981,2.981,1
20161101|2016-06-21 22:00,22,2.981,2.981,2.981,2.981,1
20161101|2016-06-22 00:30,22,2.984,2.984,2.981,2.981,2
20161101|2016-06-22 04:00,22,2.98,2.98,2.978,2.978,2
20161101|2016-06-22 06:00,22,2.977,2.977,2.973,2.977,16
20161101|2016-06-22 06:30,22,2.98,2.981,2.973,2.975,24
20161101|2016-06-22 07:00,22,2.988,2.988,2.981,2.981,10
20161101|2016-06-22 07:30,22,2.987,2.996,2.983,2.986,95
20161101|2016-06-22 08:00,22,2.985,3.003,2.981,3.001,132
20161101|2016-06-22 08:30,22,3.002,3.004,2.994,3.004,77
20161101|2016-06-22 09:00,22,2.995,3.002,2.993,3.002,78
20161101|2016-06-22 09:30,22,3.001,3.005,3,3.004,76
20161101|2016-06-22 10:00,22,3,3,2.996,2.996,41
20161101|2016-06-22 10:30,22,2.999,3.003,2.999,3,154
20161101|2016-06-22 11:00,22,3.001,3.003,2.996,3,76
20161101|2016-06-22 11:30,22,2.999,3,2.99,2.994,52
20161101|2016-06-22 12:00,22,2.99,2.99,2.954,2.954,473
20161101|2016-06-22 12:30,22,2.957,2.957,2.932,2.944,117
20161101|2016-06-22 13:00,22,2.937,2.947,2.921,2.921,359
20161101|2016-06-22 13:30,22,2.922,2.923,2.918,2.92,190
20161101|2016-06-22 14:00,22,2.922,2.922,2.902,2.905,99
20161101|2016-06-22 14:30,22,2.909,2.914,2.909,2.914,16
20161101|2016-06-22 15:00,22,2.913,2.913,2.913,2.913,1
20161101|2016-06-22 15:30,22,2.912,2.912,2.912,2.912,7
20161101|2016-06-22 18:00,23,2.906,2.906,2.906,2.906,1
20161101|2016-06-22 22:00,23,2.92,2.92,2.92,2.92,3
20161101|2016-06-22 23:30,23,2.92,2.92,2.92,2.92,1
20161101|2016-06-23 02:30,23,2.925,2.925,2.925,2.925,1
20161101|2016-06-23 04:00,23,2.917,2.918,2.917,2.918,2
20161101|2016-06-23 04:30,23,2.914,2.914,2.914,2.914,5
20161101|2016-06-23 05:30,23,2.911,2.911,2.908,2.908,2
20161101|2016-06-23 06:00,23,2.913,2.917,2.913,2.917,11
20161101|2016-06-23 06:30,23,2.919,2.921,2.897,2.9,61
20161101|2016-06-23 07:00,23,2.9,2.918,2.9,2.917,43
20161101|2016-06-23 07:30,23,2.915,2.917,2.893,2.903,95
20161101|2016-06-23 08:00,23,2.9,2.905,2.897,2.903,43
20161101|2016-06-23 08:30,23,2.906,2.922,2.906,2.919,137
20161101|2016-06-23 09:00,23,2.915,2.924,2.915,2.924,96
20161101|2016-06-23 09:30,23,2.921,2.921,2.868,2.871,291
20161101|2016-06-23 10:00,23,2.871,2.935,2.871,2.925,184
20161101|2016-06-23 10:30,23,2.933,2.937,2.91,2.91,32
20161101|2016-06-23 11:00,23,2.92,2.927,2.919,2.92,85
20161101|2016-06-23 11:30,23,2.917,2.925,2.913,2.925,46
20161101|2016-06-23 12:00,23,2.928,2.958,2.928,2.946,56
20161101|2016-06-23 12:30,23,2.943,2.946,2.939,2.942,42
20161101|2016-06-23 13:00,23,2.94,2.958,2.938,2.946,114
20161101|2016-06-23 13:30,23,2.948,2.949,2.942,2.942,70
20161101|2016-06-23 14:00,23,2.943,2.947,2.943,2.947,28
20161101|2016-06-23 14:30,23,2.946,2.948,2.946,2.948,8
20161101|2016-06-23 15:00,23,2.947,2.947,2.947,2.947,8
20161101|2016-06-23 18:30,24,2.945,2.945,2.945,2.945,1
20161101|2016-06-23 20:00,24,2.939,2.943,2.938,2.943,14
20161101|2016-06-23 20:30,24,2.943,2.943,2.943,2.943,1
20161101|2016-06-23 21:00,24,2.929,2.929,2.929,2.929,1
20161101|2016-06-23 21:30,24,2.917,2.925,2.894,2.894,23
20161101|2016-06-23 22:00,24,2.901,2.901,2.901,2.901,1
20161101|2016-06-23 22:30,24,2.9,2.9,2.885,2.885,6
20161101|2016-06-23 23:00,24,2.88,2.88,2.88,2.88,1
20161101|2016-06-23 23:30,24,2.909,2.911,2.905,2.905,12
20161101|2016-06-24 00:00,24,2.891,2.894,2.891,2.893,6
20161101|2016-06-24 00:30,24,2.9,2.9,2.897,2.897,8
20161101|2016-06-24 01:00,24,2.897,2.915,2.895,2.915,7
20161101|2016-06-24 01:30,24,2.916,2.94,2.915,2.94,14
20161101|2016-06-24 02:00,24,2.926,2.932,2.926,2.93,12
20161101|2016-06-24 02:30,24,2.93,2.93,2.93,2.93,19
20161101|2016-06-24 03:00,24,2.928,2.928,2.926,2.926,4
20161101|2016-06-24 03:30,24,2.93,2.93,2.93,2.93,1
20161101|2016-06-24 04:00,24,2.911,2.921,2.911,2.921,4
20161101|2016-06-24 04:30,24,2.927,2.927,2.927,2.927,1
20161101|2016-06-24 05:00,24,2.917,2.917,2.917,2.917,1
20161101|2016-06-24 05:30,24,2.916,2.916,2.899,2.902,203
20161101|2016-06-24 06:00,24,2.898,2.905,2.898,2.9,13
20161101|2016-06-24 06:30,24,2.899,2.918,2.899,2.914,21
20161101|2016-06-24 07:00,24,2.913,2.919,2.907,2.909,31
20161101|2016-06-24 07:30,24,2.904,2.911,2.882,2.884,165
20161101|2016-06-24 08:00,24,2.88,2.905,2.88,2.893,217
20161101|2016-06-24 08:30,24,2.891,2.899,2.889,2.896,170
20161101|2016-06-24 09:00,24,2.893,2.904,2.89,2.902,104
20161101|2016-06-24 09:30,24,2.904,2.92,2.904,2.915,95
20161101|2016-06-24 10:00,24,2.916,2.924,2.909,2.921,216
20161101|2016-06-24 10:30,24,2.916,2.916,2.908,2.909,81
20161101|2016-06-24 11:00,24,2.908,2.913,2.908,2.913,93
20161101|2016-06-24 11:30,24,2.91,2.918,2.91,2.917,64
20161101|2016-06-24 12:00,24,2.917,2.92,2.916,2.919,16
20161101|2016-06-24 12:30,24,2.916,2.923,2.916,2.923,91
20161101|2016-06-24 13:00,24,2.924,2.929,2.904,2.905,358
20161101|2016-06-24 13:30,24,2.909,2.909,2.901,2.902,73
20161101|2016-06-24 14:00,24,2.904,2.904,2.897,2.904,14
20161101|2016-06-24 14:30,24,2.902,2.911,2.902,2.902,11
20161101|2016-06-24 15:00,24,2.909,2.912,2.907,2.907,17
20161101|2016-06-24 15:30,24,2.909,2.912,2.909,2.912,3
20161101|2016-06-26 17:30,27,2.883,2.883,2.883,2.883,1
20161101|2016-06-26 18:30,27,2.889,2.901,2.889,2.9,24
20161101|2016-06-27 00:30,27,2.902,2.902,2.902,2.902,1
20161101|2016-06-27 01:00,27,2.902,2.902,2.902,2.902,1
20161101|2016-06-27 01:30,27,2.905,2.915,2.905,2.915,2
20161101|2016-06-27 02:00,27,2.917,2.917,2.917,2.917,1
20161101|2016-06-27 03:30,27,2.93,2.93,2.93,2.93,1
20161101|2016-06-27 04:00,27,2.945,2.945,2.945,2.945,10
20161101|2016-06-27 05:00,27,2.935,2.935,2.919,2.931,3
20161101|2016-06-27 05:30,27,2.913,2.913,2.906,2.906,2
20161101|2016-06-27 06:30,27,2.912,2.917,2.912,2.915,15
20161101|2016-06-27 07:00,27,2.912,2.919,2.912,2.919,5
20161101|2016-06-27 07:30,27,2.919,2.957,2.919,2.955,461
20161101|2016-06-27 08:00,27,2.954,2.965,2.947,2.951,526
20161101|2016-06-27 08:30,27,2.95,2.952,2.943,2.949,129
20161101|2016-06-27 09:00,27,2.95,2.952,2.924,2.926,190
20161101|2016-06-27 09:30,27,2.926,2.93,2.917,2.929,188
20161101|2016-06-27 10:00,27,2.928,2.93,2.924,2.93,127
20161101|2016-06-27 10:30,27,2.928,2.93,2.925,2.926,85
20161101|2016-06-27 11:00,27,2.927,2.927,2.922,2.925,141
20161101|2016-06-27 11:30,27,2.924,2.929,2.913,2.928,125
20161101|2016-06-27 12:00,27,2.929,2.942,2.928,2.942,306
20161101|2016-06-27 12:30,27,2.941,2.942,2.937,2.941,137
20161101|2016-06-27 13:00,27,2.942,2.942,2.929,2.941,313
20161101|2016-06-27 13:30,27,2.94,2.946,2.94,2.945,184
20161101|2016-06-27 14:00,27,2.947,2.955,2.947,2.955,17
20161101|2016-06-27 14:30,27,2.952,2.954,2.952,2.953,40
20161101|2016-06-27 15:00,27,2.951,2.957,2.949,2.95,15
20161101|2016-06-27 15:30,27,2.949,2.958,2.948,2.956,20
20161101|2016-06-27 18:00,28,2.954,2.954,2.954,2.954,1
20161101|2016-06-27 19:00,28,2.953,2.954,2.952,2.954,8
20161101|2016-06-27 19:30,28,2.953,2.954,2.948,2.948,4
20161101|2016-06-27 20:00,28,2.948,2.95,2.948,2.95,8
20161101|2016-06-27 23:00,28,2.953,2.953,2.953,2.953,1
20161101|2016-06-28 01:30,28,2.965,2.965,2.965,2.965,2
20161101|2016-06-28 02:30,28,2.962,2.962,2.962,2.962,1
20161101|2016-06-28 03:00,28,2.963,2.967,2.962,2.962,6
20161101|2016-06-28 03:30,28,2.964,2.972,2.964,2.972,3
20161101|2016-06-28 04:30,28,2.981,2.981,2.981,2.981,1
20161101|2016-06-28 05:00,28,2.984,2.987,2.983,2.985,8
20161101|2016-06-28 05:30,28,2.985,2.985,2.98,2.98,4
20161101|2016-06-28 06:00,28,2.995,2.996,2.995,2.996,13
20161101|2016-06-28 06:30,28,2.994,3.005,2.993,2.999,46
20161101|2016-06-28 07:00,28,3.001,3.023,2.997,3.011,69
20161101|2016-06-28 07:30,28,3.011,3.033,3.01,3.018,251
20161101|2016-06-28 08:00,28,3.019,3.024,2.999,3.015,372
20161101|2016-06-28 08:30,28,3.012,3.02,3.012,3.02,122
20161101|2016-06-28 09:00,28,3.018,3.023,3.001,3.004,84
20161101|2016-06-28 09:30,28,3.004,3.018,3.004,3.012,63
20161101|2016-06-28 10:00,28,3.016,3.025,3.013,3.021,170
20161101|2016-06-28 10:30,28,3.025,3.03,3.023,3.03,164
20161101|2016-06-28 11:00,28,3.03,3.031,3.024,3.024,180
20161101|2016-06-28 11:30,28,3.03,3.039,3.029,3.037,265
20161101|2016-06-28 12:00,28,3.04,3.04,3.032,3.035,81
20161101|2016-06-28 12:30,28,3.032,3.045,3.027,3.044,147
20161101|2016-06-28 13:00,28,3.044,3.062,3.042,3.061,535
20161101|2016-06-28 13:30,28,3.062,3.063,3.051,3.053,110
20161101|2016-06-28 14:00,28,3.052,3.052,3.04,3.041,154
20161101|2016-06-28 14:30,28,3.042,3.042,3.039,3.039,29
20161101|2016-06-28 15:00,28,3.039,3.039,3.033,3.033,31
20161101|2016-06-28 15:30,28,3.032,3.032,3.029,3.03,5
20161101|2016-06-28 23:00,29,3.031,3.031,3.031,3.031,5
20161101|2016-06-29 02:00,29,3.037,3.041,3.037,3.04,4
20161101|2016-06-29 02:30,29,3.039,3.039,3.031,3.033,20
20161101|2016-06-29 03:00,29,3.032,3.035,3.032,3.032,18
20161101|2016-06-29 03:30,29,3.04,3.043,3.04,3.043,3
20161101|2016-06-29 04:00,29,3.045,3.045,3.045,3.045,1
20161101|2016-06-29 05:00,29,3.034,3.034,3.034,3.034,1
20161101|2016-06-29 05:30,29,3.043,3.043,3.043,3.043,1
20161101|2016-06-29 06:00,29,3.049,3.08,3.049,3.079,118
20161101|2016-06-29 06:30,29,3.073,3.1,3.072,3.099,204
20161101|2016-06-29 07:00,29,3.093,3.102,3.087,3.091,176
20161101|2016-06-29 07:30,29,3.087,3.118,3.087,3.099,197
20161101|2016-06-29 08:00,29,3.092,3.093,3.068,3.068,509
20161101|2016-06-29 08:30,29,3.068,3.068,3.018,3.023,650
20161101|2016-06-29 09:00,29,3.023,3.037,3.013,3.033,352
20161101|2016-06-29 09:30,29,3.039,3.05,3.031,3.05,204
20161101|2016-06-29 10:00,29,3.05,3.054,3.043,3.049,226
20161101|2016-06-29 10:30,29,3.054,3.062,3.052,3.057,42
20161101|2016-06-29 11:00,29,3.054,3.055,3.027,3.039,185
20161101|2016-06-29 11:30,29,3.037,3.038,3.02,3.024,161
20161101|2016-06-29 12:00,29,3.025,3.031,3.025,3.029,72
20161101|2016-06-29 12:30,29,3.031,3.039,3.029,3.03,293
20161101|2016-06-29 13:00,29,3.034,3.04,3.032,3.034,106
20161101|2016-06-29 13:30,29,3.036,3.038,3.032,3.033,80
20161101|2016-06-29 14:00,29,3.031,3.031,3.028,3.03,8
20161101|2016-06-29 14:30,29,3.027,3.03,3.027,3.03,16
20161101|2016-06-29 15:00,29,3.028,3.029,3.028,3.029,3
20161101|2016-06-29 15:30,29,3.035,3.035,3.035,3.035,1
20161101|2016-06-29 17:30,30,3.035,3.035,3.035,3.035,1
20161101|2016-06-29 21:00,30,3.038,3.038,3.035,3.035,8
20161101|2016-06-30 02:00,30,3.032,3.033,3.032,3.032,10
20161101|2016-06-30 02:30,30,3.037,3.038,3.031,3.031,3
20161101|2016-06-30 03:00,30,3.038,3.038,3.038,3.038,1
20161101|2016-06-30 04:30,30,3.054,3.054,3.054,3.054,1
20161101|2016-06-30 05:00,30,3.054,3.054,3.047,3.047,3
20161101|2016-06-30 06:00,30,3.035,3.04,3.028,3.04,18
20161101|2016-06-30 06:30,30,3.051,3.051,3.031,3.033,18
20161101|2016-06-30 07:00,30,3.036,3.043,3.021,3.022,47
20161101|2016-06-30 07:30,30,3.023,3.042,3.022,3.042,71
20161101|2016-06-30 08:00,30,3.042,3.054,3.037,3.053,47
20161101|2016-06-30 08:30,30,3.055,3.056,3.045,3.056,47
20161101|2016-06-30 09:00,30,3.056,3.074,3.056,3.072,395
20161101|2016-06-30 09:30,30,3.08,3.1,3.037,3.047,282
20161101|2016-06-30 10:00,30,3.048,3.068,3.048,3.065,47
20161101|2016-06-30 10:30,30,3.07,3.078,3.068,3.073,99
20161101|2016-06-30 11:00,30,3.067,3.074,3.062,3.073,250
20161101|2016-06-30 11:30,30,3.075,3.077,3.055,3.072,40
20161101|2016-06-30 12:00,30,3.072,3.095,3.064,3.087,193
20161101|2016-06-30 12:30,30,3.083,3.095,3.075,3.094,194
20161101|2016-06-30 13:00,30,3.092,3.099,3.076,3.085,629
20161101|2016-06-30 13:30,30,3.085,3.088,3.08,3.085,87
20161101|2016-06-30 14:00,30,3.083,3.084,3.076,3.077,110
20161101|2016-06-30 14:30,30,3.076,3.078,3.073,3.074,99
20161101|2016-06-30 15:00,30,3.073,3.079,3.072,3.079,129
20161101|2016-06-30 22:00,1,3.092,3.092,3.092,3.092,1
20161101|2016-06-30 23:30,1,3.104,3.112,3.104,3.112,3
20161101|2016-07-01 00:00,1,3.091,3.091,3.091,3.091,1
20161101|2016-07-01 00:30,1,3.082,3.082,3.082,3.082,1
20161101|2016-07-01 01:30,1,3.105,3.106,3.105,3.106,2
20161101|2016-07-01 03:30,1,3.104,3.104,3.099,3.099,3
20161101|2016-07-01 04:00,1,3.085,3.089,3.085,3.085,17
20161101|2016-07-01 04:30,1,3.085,3.098,3.085,3.098,20
20161101|2016-07-01 05:00,1,3.105,3.106,3.102,3.102,4
20161101|2016-07-01 05:30,1,3.091,3.091,3.091,3.091,2
20161101|2016-07-01 06:00,1,3.09,3.096,3.083,3.096,174
20161101|2016-07-01 06:30,1,3.092,3.095,3.087,3.092,36
20161101|2016-07-01 07:00,1,3.092,3.092,3.071,3.083,47
20161101|2016-07-01 07:30,1,3.08,3.08,3.054,3.062,279
20161101|2016-07-01 08:00,1,3.065,3.066,3.053,3.055,170
20161101|2016-07-01 08:30,1,3.056,3.078,3.056,3.074,167
20161101|2016-07-01 09:00,1,3.075,3.085,3.073,3.085,142
20161101|2016-07-01 09:30,1,3.084,3.091,3.081,3.088,211
20161101|2016-07-01 10:00,1,3.089,3.107,3.087,3.1,178
20161101|2016-07-01 10:30,1,3.106,3.116,3.104,3.114,212
20161101|2016-07-01 11:00,1,3.115,3.127,3.115,3.115,145
20161101|2016-07-01 11:30,1,3.12,3.123,3.114,3.116,130
20161101|2016-07-01 12:00,1,3.115,3.115,3.107,3.11,87
20161101|2016-07-01 12:30,1,3.111,3.111,3.101,3.105,299
20161101|2016-07-01 13:00,1,3.105,3.147,3.105,3.147,312
20161101|2016-07-01 13:30,1,3.144,3.146,3.141,3.145,247
20161101|2016-07-01 14:00,1,3.146,3.148,3.142,3.142,68
20161101|2016-07-01 14:30,1,3.138,3.139,3.137,3.138,32
20161101|2016-07-03 17:00,5,3.065,3.065,3.05,3.059,18
20161101|2016-07-03 17:30,5,3.075,3.075,3.062,3.062,4
20161101|2016-07-03 18:30,5,3.075,3.075,3.075,3.075,10
20161101|2016-07-03 19:00,5,3.074,3.075,3.074,3.075,25
20161101|2016-07-04 00:30,5,3.06,3.06,3.06,3.06,2
20161101|2016-07-04 04:30,5,3.092,3.092,3.092,3.092,2
20161101|2016-07-04 05:00,5,3.087,3.087,3.082,3.083,7
20161101|2016-07-04 05:30,5,3.098,3.11,3.098,3.11,4
20161101|2016-07-04 06:00,5,3.112,3.112,3.112,3.112,1
20161101|2016-07-04 06:30,5,3.096,3.097,3.096,3.097,9
20161101|2016-07-04 07:00,5,3.101,3.101,3.101,3.101,2
20161101|2016-07-04 07:30,5,3.107,3.115,3.103,3.103,19
20161101|2016-07-04 08:00,5,3.101,3.107,3.098,3.098,8
20161101|2016-07-04 08:30,5,3.096,3.096,3.076,3.076,36
20161101|2016-07-04 09:00,5,3.074,3.079,3.073,3.079,21
20161101|2016-07-04 09:30,5,3.076,3.077,3.067,3.067,64
20161101|2016-07-04 10:00,5,3.066,3.075,3.066,3.072,99
20161101|2016-07-04 10:30,5,3.077,3.079,3.077,3.078,4
20161101|2016-07-04 11:00,5,3.079,3.092,3.079,3.092,16
20161101|2016-07-04 11:30,5,3.087,3.087,3.087,3.087,1
20161101|2016-07-04 20:00,5,3.087,3.087,3.087,3.087,1
20161101|2016-07-04 20:30,5,3.088,3.088,3.088,3.088,1
20161101|2016-07-05 01:30,5,3.088,3.088,3.087,3.087,2
20161101|2016-07-05 03:30,5,3.102,3.103,3.102,3.102,6
20161101|2016-07-05 04:00,5,3.08,3.081,3.066,3.081,36
20161101|2016-07-05 04:30,5,3.1,3.105,3.069,3.073,25
20161101|2016-07-05 05:00,5,3.08,3.099,3.08,3.099,9
20161101|2016-07-05 05:30,5,3.095,3.095,3.095,3.095,2
20161101|2016-07-05 06:00,5,3.095,3.095,3.068,3.068,3
20161101|2016-07-05 06:30,5,3.072,3.072,3.039,3.04,20
20161101|2016-07-05 07:00,5,3.036,3.044,3.032,3.04,24
20161101|2016-07-05 07:30,5,3.043,3.043,3.02,3.027,122
20161101|2016-07-05 08:00,5,3.027,3.028,2.991,3.008,284
20161101|2016-07-05 08:30,5,3.01,3.01,2.989,2.992,148
20161101|2016-07-05 09:00,5,2.987,2.991,2.981,2.991,127
20161101|2016-07-05 09:30,5,2.992,2.992,2.973,2.982,177
20161101|2016-07-05 10:00,5,2.983,2.983,2.966,2.976,84
20161101|2016-07-05 10:30,5,2.969,2.97,2.961,2.962,99
20161101|2016-07-05 11:00,5,2.959,2.961,2.946,2.957,196
20161101|2016-07-05 11:30,5,2.956,2.958,2.948,2.958,63
20161101|2016-07-05 12:00,5,2.954,2.982,2.953,2.971,92
20161101|2016-07-05 12:30,5,2.972,2.978,2.963,2.964,190
20161101|2016-07-05 13:00,5,2.969,2.974,2.95,2.954,350
20161101|2016-07-05 13:30,5,2.954,2.956,2.948,2.949,57
20161101|2016-07-05 14:00,5,2.953,2.953,2.95,2.951,5
20161101|2016-07-05 14:30,5,2.95,2.953,2.95,2.952,179
20161101|2016-07-05 15:00,5,2.954,2.964,2.951,2.964,81
20161101|2016-07-05 15:30,5,2.965,2.973,2.965,2.97,151
20161101|2016-07-05 17:00,6,2.975,2.975,2.975,2.975,1
20161101|2016-07-05 17:30,6,2.978,2.978,2.978,2.978,1
20161101|2016-07-05 18:00,6,2.977,2.979,2.976,2.977,7
20161101|2016-07-05 18:30,6,2.973,2.975,2.973,2.975,2
20161101|2016-07-05 19:00,6,2.974,2.975,2.971,2.975,30
20161101|2016-07-05 19:30,6,2.974,2.975,2.969,2.975,24
20161101|2016-07-05 20:00,6,2.974,2.975,2.971,2.971,12
20161101|2016-07-05 20:30,6,2.974,2.975,2.972,2.972,23
20161101|2016-07-05 21:00,6,2.975,2.977,2.971,2.977,10
20161101|2016-07-05 21:30,6,2.978,2.978,2.978,2.978,1
20161101|2016-07-05 22:00,6,2.979,2.981,2.977,2.98,15
20161101|2016-07-05 22:30,6,2.982,2.982,2.98,2.98,7
20161101|2016-07-05 23:00,6,2.984,2.984,2.984,2.984,2
20161101|2016-07-05 23:30,6,2.984,2.984,2.984,2.984,5
20161101|2016-07-06 00:00,6,2.984,2.987,2.983,2.987,8
20161101|2016-07-06 00:30,6,2.989,2.989,2.989,2.989,7
20161101|2016-07-06 01:00,6,2.989,2.99,2.989,2.99,46
20161101|2016-07-06 01:30,6,2.991,2.991,2.989,2.989,17
20161101|2016-07-06 02:00,6,2.992,2.995,2.992,2.995,18
20161101|2016-07-06 02:30,6,2.997,2.998,2.997,2.998,52
20161101|2016-07-06 03:00,6,2.999,3.001,2.997,3.001,5
20161101|2016-07-06 05:00,6,3.001,3.001,3,3,2
20161101|2016-07-06 05:30,6,3,3,2.972,2.972,11
20161101|2016-07-06 06:00,6,2.966,2.966,2.93,2.942,29
20161101|2016-07-06 06:30,6,2.929,2.934,2.923,2.923,16
20161101|2016-07-06 07:00,6,2.929,2.932,2.906,2.914,113
20161101|2016-07-06 07:30,6,2.922,2.933,2.905,2.918,580
20161101|2016-07-06 08:00,6,2.918,2.939,2.914,2.937,397
20161101|2016-07-06 08:30,6,2.937,2.954,2.926,2.927,133
20161101|2016-07-06 09:00,6,2.928,2.941,2.925,2.938,192
20161101|2016-07-06 09:30,6,2.937,2.953,2.937,2.953,46
20161101|2016-07-06 10:00,6,2.958,2.968,2.952,2.962,188
20161101|2016-07-06 10:30,6,2.964,2.966,2.95,2.952,195
20161101|2016-07-06 11:00,6,2.952,2.968,2.949,2.96,278
20161101|2016-07-06 11:30,6,2.962,2.984,2.96,2.978,200
20161101|2016-07-06 12:00,6,2.977,2.978,2.955,2.963,293
20161101|2016-07-06 12:30,6,2.963,2.974,2.962,2.974,38
20161101|2016-07-06 13:00,6,2.974,2.977,2.963,2.969,220
20161101|2016-07-06 13:30,6,2.969,2.977,2.968,2.972,54
20161101|2016-07-06 14:00,6,2.973,2.975,2.971,2.975,32
20161101|2016-07-06 14:30,6,2.973,2.976,2.973,2.976,15
20161101|2016-07-06 15:00,6,2.976,2.979,2.972,2.978,15
20161101|2016-07-06 15:30,6,2.976,2.982,2.976,2.982,15
20161101|2016-07-06 18:00,7,2.981,2.981,2.98,2.981,9
20161101|2016-07-06 18:30,7,2.98,2.982,2.976,2.979,22
20161101|2016-07-06 19:00,7,2.972,2.972,2.972,2.972,15
20161101|2016-07-06 19:30,7,2.981,2.981,2.979,2.979,2
20161101|2016-07-06 20:00,7,2.973,2.979,2.973,2.979,20
20161101|2016-07-06 21:00,7,2.979,2.982,2.979,2.982,7
20161101|2016-07-06 22:00,7,2.981,2.982,2.981,2.982,3
20161101|2016-07-06 22:30,7,2.988,2.988,2.988,2.988,3
20161101|2016-07-06 23:00,7,2.986,2.988,2.983,2.987,11
20161101|2016-07-06 23:30,7,2.986,2.986,2.986,2.986,4
20161101|2016-07-07 00:00,7,2.994,2.994,2.994,2.994,1
20161101|2016-07-07 00:30,7,2.993,2.996,2.991,2.991,16
20161101|2016-07-07 01:00,7,2.991,2.992,2.966,2.968,196
20161101|2016-07-07 01:30,7,2.968,2.974,2.968,2.974,4
20161101|2016-07-07 03:00,7,2.986,2.988,2.986,2.988,4
20161101|2016-07-07 05:00,7,3.002,3.002,2.99,2.99,4
20161101|2016-07-07 06:00,7,2.994,3.003,2.994,3.003,3
20161101|2016-07-07 06:30,7,3.003,3.012,3.003,3.007,6
20161101|2016-07-07 07:00,7,3.009,3.017,3.006,3.006,90
20161101|2016-07-07 07:30,7,3.005,3.011,2.996,3.001,19
20161101|2016-07-07 08:00,7,3.003,3.005,2.99,2.998,141
20161101|2016-07-07 08:30,7,2.998,2.999,2.988,2.988,71
20161101|2016-07-07 09:00,7,2.987,2.988,2.969,2.971,200
20161101|2016-07-07 09:30,7,2.999,3.001,2.955,2.963,647
20161101|2016-07-07 10:00,7,2.958,2.958,2.924,2.931,887
20161101|2016-07-07 10:30,7,2.931,2.945,2.926,2.928,375
20161101|2016-07-07 11:00,7,2.929,2.929,2.912,2.921,332
20161101|2016-07-07 11:30,7,2.923,2.952,2.923,2.949,270
20161101|2016-07-07 12:00,7,2.955,2.957,2.942,2.957,94
20161101|2016-07-07 12:30,7,2.957,2.963,2.954,2.958,40
20161101|2016-07-07 13:00,7,2.958,2.96,2.945,2.96,357
20161101|2016-07-07 13:30,7,2.958,2.958,2.951,2.952,19
20161101|2016-07-07 14:00,7,2.952,2.952,2.951,2.952,7
20161101|2016-07-07 14:30,7,2.953,2.953,2.95,2.95,18
20161101|2016-07-07 15:00,7,2.952,2.952,2.947,2.947,39
20161101|2016-07-07 15:30,7,2.944,2.944,2.942,2.942,9
20161101|2016-07-08 02:00,8,2.951,2.951,2.951,2.951,1
20161101|2016-07-08 02:30,8,2.95,2.95,2.949,2.949,3
20161101|2016-07-08 05:00,8,2.978,2.978,2.97,2.97,4
20161101|2016-07-08 05:30,8,2.951,2.951,2.951,2.951,1
20161101|2016-07-08 06:30,8,2.96,2.974,2.96,2.966,4
20161101|2016-07-08 07:00,8,2.967,2.974,2.957,2.957,18
20161101|2016-07-08 07:30,8,2.96,3,2.959,2.975,166
20161101|2016-07-08 08:00,8,2.974,2.989,2.97,2.97,107
20161101|2016-07-08 08:30,8,2.967,2.971,2.959,2.966,106
20161101|2016-07-08 09:00,8,2.974,2.982,2.96,2.965,209
20161101|2016-07-08 09:30,8,2.963,2.975,2.963,2.975,94
20161101|2016-07-08 10:00,8,2.975,2.976,2.964,2.967,130
20161101|2016-07-08 10:30,8,2.967,2.967,2.962,2.964,61
20161101|2016-07-08 11:00,8,2.964,2.973,2.961,2.972,92
20161101|2016-07-08 11:30,8,2.974,2.981,2.968,2.977,102
20161101|2016-07-08 12:00,8,2.976,2.981,2.973,2.975,58
20161101|2016-07-08 12:30,8,2.978,2.978,2.975,2.975,12
20161101|2016-07-08 13:00,8,2.972,2.995,2.97,2.995,202
20161101|2016-07-08 13:30,8,2.993,2.995,2.992,2.993,178
20161101|2016-07-08 14:00,8,3,3.003,2.995,3.003,59
20161101|2016-07-08 14:30,8,2.998,3,2.997,2.999,11
20161101|2016-07-08 15:00,8,2.998,3.005,2.997,3,16
20161101|2016-07-10 17:00,11,3.008,3.008,3,3,20
20161101|2016-07-10 23:30,11,3.02,3.02,3.02,3.02,1
20161101|2016-07-11 00:00,11,3.024,3.024,3.024,3.024,2
20161101|2016-07-11 00:30,11,3.027,3.027,3.026,3.027,6
20161101|2016-07-11 01:00,11,3.026,3.027,3.026,3.027,2
20161101|2016-07-11 01:30,11,3.025,3.027,3.025,3.027,13
20161101|2016-07-11 02:00,11,3.027,3.04,3.026,3.036,87
20161101|2016-07-11 03:00,11,3.036,3.038,3.036,3.038,26
20161101|2016-07-11 03:30,11,3.039,3.045,3.039,3.045,62
20161101|2016-07-11 05:00,11,3.045,3.045,3.038,3.038,11
20161101|2016-07-11 06:00,11,3.041,3.041,3.041,3.041,3
20161101|2016-07-11 06:30,11,3.031,3.031,3.021,3.021,5
20161101|2016-07-11 07:00,11,3.026,3.027,3.022,3.024,12
20161101|2016-07-11 07:30,11,3.027,3.032,2.994,2.996,133
20161101|2016-07-11 08:00,11,2.997,3.01,2.993,2.995,85
20161101|2016-07-11 08:30,11,2.997,2.997,2.975,2.987,69
20161101|2016-07-11 09:00,11,2.982,2.989,2.978,2.978,30
20161101|2016-07-11 09:30,11,2.975,2.979,2.97,2.979,33
20161101|2016-07-11 10:00,11,2.974,2.974,2.955,2.96,266
20161101|2016-07-11 10:30,11,2.96,2.96,2.935,2.936,113
20161101|2016-07-11 11:00,11,2.935,2.941,2.931,2.931,73
20161101|2016-07-11 11:30,11,2.93,2.94,2.929,2.94,79
20161101|2016-07-11 12:00,11,2.939,2.939,2.91,2.919,233
20161101|2016-07-11 12:30,11,2.919,2.919,2.91,2.917,293
20161101|2016-07-11 13:00,11,2.918,2.928,2.915,2.919,283
20161101|2016-07-11 13:30,11,2.921,2.932,2.921,2.932,213
20161101|2016-07-11 14:00,11,2.93,2.932,2.93,2.932,33
20161101|2016-07-11 14:30,11,2.934,2.935,2.932,2.932,14
20161101|2016-07-11 15:00,11,2.932,2.933,2.931,2.931,34
20161101|2016-07-11 15:30,11,2.938,2.938,2.938,2.938,1
20161101|2016-07-11 20:00,12,2.93,2.93,2.93,2.93,1
20161101|2016-07-11 23:30,12,2.934,2.934,2.934,2.934,2
20161101|2016-07-12 01:00,12,2.938,2.938,2.938,2.938,1
20161101|2016-07-12 01:30,12,2.938,2.938,2.938,2.938,1
20161101|2016-07-12 03:30,12,2.943,2.943,2.943,2.943,2
20161101|2016-07-12 04:00,12,2.949,2.953,2.946,2.946,14
20161101|2016-07-12 04:30,12,2.949,2.958,2.949,2.956,21
20161101|2016-07-12 05:00,12,2.96,2.96,2.957,2.957,11
20161101|2016-07-12 05:30,12,2.964,2.964,2.956,2.956,15
20161101|2016-07-12 06:00,12,2.959,2.959,2.945,2.945,31
20161101|2016-07-12 06:30,12,2.948,2.951,2.946,2.95,22
20161101|2016-07-12 07:00,12,2.956,2.96,2.956,2.956,16
20161101|2016-07-12 07:30,12,2.954,2.954,2.935,2.935,114
20161101|2016-07-12 08:00,12,2.938,2.953,2.93,2.948,163
20161101|2016-07-12 08:30,12,2.947,2.952,2.939,2.944,67
20161101|2016-07-12 09:00,12,2.94,2.948,2.909,2.911,579
20161101|2016-07-12 09:30,12,2.91,2.921,2.904,2.917,203
20161101|2016-07-12 10:00,12,2.918,2.921,2.914,2.92,137
20161101|2016-07-12 10:30,12,2.92,2.932,2.918,2.93,324
20161101|2016-07-12 11:00,12,2.929,2.929,2.918,2.925,147
20161101|2016-07-12 11:30,12,2.926,2.945,2.923,2.941,405
20161101|2016-07-12 12:00,12,2.941,2.942,2.93,2.931,170
20161101|2016-07-12 12:30,12,2.933,2.942,2.932,2.932,191
20161101|2016-07-12 13:00,12,2.931,2.935,2.923,2.926,303
20161101|2016-07-12 13:30,12,2.925,2.929,2.925,2.928,134
20161101|2016-07-12 14:00,12,2.929,2.934,2.928,2.934,16
20161101|2016-07-12 14:30,12,2.934,2.935,2.933,2.935,12
20161101|2016-07-12 15:00,12,2.937,2.939,2.937,2.938,7
20161101|2016-07-12 18:00,13,2.93,2.93,2.93,2.93,2
20161101|2016-07-12 19:00,13,2.937,2.937,2.937,2.937,5
20161101|2016-07-13 00:00,13,2.931,2.931,2.931,2.931,1
20161101|2016-07-13 01:00,13,2.931,2.932,2.931,2.932,2
20161101|2016-07-13 01:30,13,2.932,2.932,2.93,2.93,4
20161101|2016-07-13 03:00,13,2.935,2.95,2.935,2.944,18
20161101|2016-07-13 03:30,13,2.942,2.945,2.942,2.945,11
20161101|2016-07-13 05:00,13,2.955,2.968,2.955,2.966,40
20161101|2016-07-13 05:30,13,2.973,2.975,2.971,2.971,18
20161101|2016-07-13 06:00,13,2.973,2.973,2.971,2.972,21
20161101|2016-07-13 07:00,13,2.971,2.971,2.963,2.965,17
20161101|2016-07-13 07:30,13,2.964,2.974,2.959,2.973,156
20161101|2016-07-13 08:00,13,2.973,2.976,2.942,2.942,86
20161101|2016-07-13 08:30,13,2.945,2.953,2.935,2.941,244
20161101|2016-07-13 09:00,13,2.939,2.944,2.935,2.942,94
20161101|2016-07-13 09:30,13,2.94,2.941,2.912,2.918,492
20161101|2016-07-13 10:00,13,2.918,2.924,2.907,2.915,229
20161101|2016-07-13 10:30,13,2.914,2.914,2.9,2.909,162
20161101|2016-07-13 11:00,13,2.911,2.911,2.888,2.899,198
20161101|2016-07-13 11:30,13,2.899,2.912,2.892,2.912,136
20161101|2016-07-13 12:00,13,2.912,2.935,2.91,2.935,143
20161101|2016-07-13 12:30,13,2.932,2.932,2.922,2.926,81
20161101|2016-07-13 13:00,13,2.925,2.934,2.917,2.929,341
20161101|2016-07-13 13:30,13,2.929,2.931,2.925,2.93,133
20161101|2016-07-13 14:00,13,2.931,2.933,2.931,2.933,11
20161101|2016-07-13 14:30,13,2.933,2.938,2.933,2.937,65
20161101|2016-07-13 15:00,13,2.938,2.938,2.938,2.938,1
20161101|2016-07-13 15:30,13,2.936,2.939,2.936,2.936,11
20161101|2016-07-13 23:00,14,2.943,2.943,2.943,2.943,1
20161101|2016-07-14 00:00,14,2.95,2.95,2.95,2.95,1
20161101|2016-07-14 00:30,14,2.948,2.948,2.948,2.948,5
20161101|2016-07-14 01:00,14,2.948,2.949,2.948,2.948,8
20161101|2016-07-14 01:30,14,2.949,2.949,2.949,2.949,8
20161101|2016-07-14 02:00,14,2.949,2.951,2.949,2.949,16
20161101|2016-07-14 02:30,14,2.937,2.937,2.937,2.937,1
20161101|2016-07-14 03:00,14,2.942,2.946,2.942,2.946,2
20161101|2016-07-14 03:30,14,2.94,2.942,2.94,2.942,4
20161101|2016-07-14 04:00,14,2.951,2.953,2.951,2.953,34
20161101|2016-07-14 04:30,14,2.954,2.956,2.952,2.955,105
20161101|2016-07-14 05:00,14,2.957,2.962,2.943,2.943,60
20161101|2016-07-14 06:00,14,2.944,2.945,2.944,2.945,2
20161101|2016-07-14 06:30,14,2.953,2.956,2.953,2.956,3
20161101|2016-07-14 07:00,14,2.959,2.959,2.944,2.954,288
20161101|2016-07-14 07:30,14,2.953,2.953,2.937,2.942,44
20161101|2016-07-14 08:00,14,2.942,2.942,2.925,2.927,339
20161101|2016-07-14 08:30,14,2.927,2.928,2.922,2.924,35
20161101|2016-07-14 09:00,14,2.927,2.934,2.927,2.931,138
20161101|2016-07-14 09:30,14,2.95,2.956,2.909,2.921,509
20161101|2016-07-14 10:00,14,2.919,2.924,2.909,2.91,263
20161101|2016-07-14 10:30,14,2.91,2.915,2.908,2.913,208
20161101|2016-07-14 11:00,14,2.911,2.932,2.909,2.929,187
20161101|2016-07-14 11:30,14,2.926,2.936,2.92,2.936,210
20161101|2016-07-14 12:00,14,2.938,2.941,2.934,2.934,191
20161101|2016-07-14 12:30,14,2.936,2.941,2.934,2.936,30
20161101|2016-07-14 13:00,14,2.933,2.937,2.927,2.935,250
20161101|2016-07-14 13:30,14,2.934,2.934,2.927,2.932,56
20161101|2016-07-14 14:00,14,2.933,2.936,2.932,2.933,27
20161101|2016-07-14 14:30,14,2.936,2.938,2.935,2.935,13
20161101|2016-07-14 15:00,14,2.938,2.938,2.937,2.937,15
20161101|2016-07-14 17:00,15,2.934,2.934,2.934,2.934,1
20161101|2016-07-15 01:00,15,2.922,2.922,2.922,2.922,1
20161101|2016-07-15 01:30,15,2.923,2.923,2.923,2.923,1
20161101|2016-07-15 03:00,15,2.917,2.918,2.914,2.916,14
20161101|2016-07-15 05:00,15,2.926,2.926,2.926,2.926,1
20161101|2016-07-15 06:00,15,2.917,2.917,2.917,2.917,2
20161101|2016-07-15 06:30,15,2.915,2.915,2.914,2.914,4
20161101|2016-07-15 07:00,15,2.905,2.907,2.886,2.892,70
20161101|2016-07-15 07:30,15,2.894,2.902,2.889,2.896,116
20161101|2016-07-15 08:00,15,2.896,2.899,2.888,2.892,227
20161101|2016-07-15 08:30,15,2.891,2.906,2.885,2.895,176
20161101|2016-07-15 09:00,15,2.893,2.894,2.887,2.894,121
20161101|2016-07-15 09:30,15,2.897,2.904,2.895,2.902,218
20161101|2016-07-15 10:00,15,2.905,2.908,2.902,2.902,129
20161101|2016-07-15 10:30,15,2.901,2.931,2.898,2.927,249
20161101|2016-07-15 11:00,15,2.932,2.974,2.926,2.967,555
20161101|2016-07-15 11:30,15,2.965,2.966,2.95,2.95,357
20161101|2016-07-15 12:00,15,2.951,2.951,2.945,2.951,103
20161101|2016-07-15 12:30,15,2.952,2.956,2.947,2.953,131
20161101|2016-07-15 13:00,15,2.948,2.96,2.945,2.952,318
20161101|2016-07-15 13:30,15,2.951,2.952,2.949,2.95,14
20161101|2016-07-15 14:00,15,2.95,2.95,2.944,2.95,54
20161101|2016-07-15 14:30,15,2.945,2.945,2.945,2.945,4
20161101|2016-07-15 15:30,15,2.946,2.946,2.946,2.946,1
20161101|2016-07-17 17:00,18,2.982,2.982,2.974,2.974,11
20161101|2016-07-17 17:30,18,2.972,2.972,2.972,2.972,1
20161101|2016-07-17 18:00,18,2.969,2.969,2.968,2.968,9
20161101|2016-07-18 01:00,18,2.975,2.975,2.975,2.975,1
20161101|2016-07-18 01:30,18,2.977,2.985,2.976,2.985,20
20161101|2016-07-18 02:00,18,2.983,2.983,2.978,2.98,25
20161101|2016-07-18 02:30,18,2.984,2.986,2.984,2.986,3
20161101|2016-07-18 03:30,18,2.975,2.975,2.975,2.975,1
20161101|2016-07-18 04:00,18,2.972,2.98,2.972,2.98,9
20161101|2016-07-18 05:00,18,2.984,2.984,2.974,2.974,2
20161101|2016-07-18 05:30,18,2.974,2.974,2.974,2.974,1
20161101|2016-07-18 06:00,18,2.967,2.967,2.962,2.962,6
20161101|2016-07-18 06:30,18,2.968,2.969,2.956,2.962,15
20161101|2016-07-18 07:00,18,2.95,2.968,2.941,2.967,80
20161101|2016-07-18 07:30,18,2.967,2.973,2.962,2.963,214
20161101|2016-07-18 08:00,18,2.961,2.968,2.953,2.953,53
20161101|2016-07-18 08:30,18,2.953,2.953,2.936,2.942,103
20161101|2016-07-18 09:00,18,2.944,2.957,2.944,2.956,49
20161101|2016-07-18 09:30,18,2.954,2.956,2.942,2.945,26
20161101|2016-07-18 10:00,18,2.947,2.947,2.94,2.944,51
20161101|2016-07-18 10:30,18,2.946,2.947,2.939,2.947,31
20161101|2016-07-18 11:00,18,2.945,2.959,2.941,2.953,26
20161101|2016-07-18 11:30,18,2.951,2.954,2.945,2.953,49
20161101|2016-07-18 12:00,18,2.953,2.957,2.949,2.957,15
20161101|2016-07-18 12:30,18,2.953,2.955,2.934,2.937,100
20161101|2016-07-18 13:00,18,2.934,2.934,2.917,2.924,411
20161101|2016-07-18 13:30,18,2.923,2.931,2.923,2.931,30
20161101|2016-07-18 14:00,18,2.926,2.928,2.926,2.927,71
20161101|2016-07-18 14:30,18,2.929,2.93,2.928,2.929,23
20161101|2016-07-18 15:00,18,2.93,2.932,2.93,2.932,31
20161101|2016-07-18 17:00,19,2.932,2.932,2.932,2.932,2
20161101|2016-07-18 18:30,19,2.932,2.932,2.932,2.932,7
20161101|2016-07-18 21:30,19,2.928,2.928,2.928,2.928,1
20161101|2016-07-19 01:00,19,2.934,2.934,2.934,2.934,1
20161101|2016-07-19 03:30,19,2.95,2.95,2.95,2.95,10
20161101|2016-07-19 04:00,19,2.948,2.948,2.948,2.948,1
20161101|2016-07-19 05:00,19,2.951,2.956,2.951,2.956,6
20161101|2016-07-19 06:00,19,2.959,2.965,2.959,2.965,39
20161101|2016-07-19 06:30,19,2.97,2.972,2.965,2.97,29
20161101|2016-07-19 07:00,19,2.968,2.968,2.96,2.965,21
20161101|2016-07-19 07:30,19,2.965,2.968,2.951,2.954,31
20161101|2016-07-19 08:00,19,2.952,2.962,2.947,2.948,70
20161101|2016-07-19 08:30,19,2.95,2.951,2.938,2.946,124
20161101|2016-07-19 09:00,19,2.943,2.949,2.937,2.948,134
20161101|2016-07-19 09:30,19,2.949,2.949,2.932,2.935,122
20161101|2016-07-19 10:00,19,2.936,2.943,2.926,2.928,192
20161101|2016-07-19 10:30,19,2.929,2.929,2.916,2.921,162
20161101|2016-07-19 11:00,19,2.921,2.926,2.915,2.924,203
20161101|2016-07-19 11:30,19,2.923,2.926,2.911,2.917,143
20161101|2016-07-19 12:00,19,2.917,2.92,2.913,2.914,121
20161101|2016-07-19 12:30,19,2.913,2.917,2.91,2.911,72
20161101|2016-07-19 13:00,19,2.909,2.912,2.905,2.911,385
20161101|2016-07-19 13:30,19,2.909,2.911,2.907,2.91,19
20161101|2016-07-19 14:00,19,2.91,2.919,2.91,2.915,10
20161101|2016-07-19 14:30,19,2.916,2.916,2.91,2.91,14
20161101|2016-07-19 15:00,19,2.914,2.916,2.914,2.916,6
20161101|2016-07-19 15:30,19,2.913,2.913,2.9,2.9,4
20161101|2016-07-20 01:00,20,2.907,2.907,2.907,2.907,1
20161101|2016-07-20 01:30,20,2.907,2.907,2.905,2.905,2
20161101|2016-07-20 02:00,20,2.904,2.904,2.9,2.9,11
20161101|2016-07-20 02:30,20,2.9,2.9,2.9,2.9,2
20161101|2016-07-20 03:00,20,2.909,2.909,2.908,2.908,3
20161101|2016-07-20 04:00,20,2.91,2.915,2.909,2.909,10
20161101|2016-07-20 05:00,20,2.91,2.91,2.908,2.908,2
20161101|2016-07-20 06:00,20,2.882,2.882,2.882,2.882,1
20161101|2016-07-20 06:30,20,2.873,2.885,2.873,2.883,29
20161101|2016-07-20 07:00,20,2.881,2.891,2.877,2.886,163
20161101|2016-07-20 07:30,20,2.885,2.885,2.87,2.87,86
20161101|2016-07-20 08:00,20,2.871,2.871,2.852,2.858,276
20161101|2016-07-20 08:30,20,2.857,2.857,2.848,2.855,169
20161101|2016-07-20 09:00,20,2.856,2.87,2.856,2.868,90
20161101|2016-07-20 09:30,20,2.87,2.884,2.869,2.871,220
20161101|2016-07-20 10:00,20,2.871,2.877,2.866,2.868,93
20161101|2016-07-20 10:30,20,2.867,2.867,2.855,2.855,191
20161101|2016-07-20 11:00,20,2.854,2.854,2.848,2.853,236
20161101|2016-07-20 11:30,20,2.855,2.865,2.853,2.863,300
20161101|2016-07-20 12:00,20,2.86,2.863,2.853,2.858,182
20161101|2016-07-20 12:30,20,2.859,2.86,2.852,2.853,45
20161101|2016-07-20 13:00,20,2.853,2.853,2.842,2.844,318
20161101|2016-07-20 13:30,20,2.845,2.847,2.842,2.845,324
20161101|2016-07-20 14:00,20,2.846,2.849,2.845,2.846,54
20161101|2016-07-20 14:30,20,2.847,2.849,2.842,2.842,30
20161101|2016-07-20 15:00,20,2.841,2.843,2.84,2.84,52
20161101|2016-07-20 15:30,20,2.836,2.836,2.833,2.833,24
20161101|2016-07-20 19:30,21,2.828,2.828,2.828,2.828,1
20161101|2016-07-20 21:30,21,2.831,2.831,2.831,2.831,1
20161101|2016-07-20 23:00,21,2.832,2.832,2.832,2.832,1
20161101|2016-07-20 23:30,21,2.832,2.832,2.832,2.832,1
20161101|2016-07-21 02:30,21,2.829,2.829,2.829,2.829,1
20161101|2016-07-21 03:30,21,2.821,2.829,2.821,2.829,3
20161101|2016-07-21 05:30,21,2.827,2.828,2.827,2.828,2
20161101|2016-07-21 06:00,21,2.835,2.835,2.835,2.835,3
20161101|2016-07-21 06:30,21,2.835,2.835,2.833,2.833,2
20161101|2016-07-21 07:00,21,2.84,2.849,2.835,2.835,43
20161101|2016-07-21 07:30,21,2.838,2.848,2.836,2.845,30
20161101|2016-07-21 08:00,21,2.842,2.85,2.833,2.836,283
20161101|2016-07-21 08:30,21,2.837,2.837,2.829,2.836,34
20161101|2016-07-21 09:00,21,2.839,2.848,2.838,2.844,252
20161101|2016-07-21 09:30,21,2.845,2.881,2.845,2.853,741
20161101|2016-07-21 10:00,21,2.853,2.869,2.853,2.866,173
20161101|2016-07-21 10:30,21,2.865,2.88,2.865,2.866,266
20161101|2016-07-21 11:00,21,2.867,2.871,2.856,2.856,215
20161101|2016-07-21 11:30,21,2.852,2.857,2.845,2.853,248
20161101|2016-07-21 12:00,21,2.854,2.855,2.843,2.851,69
20161101|2016-07-21 12:30,21,2.853,2.871,2.853,2.868,117
20161101|2016-07-21 13:00,21,2.867,2.874,2.864,2.869,71
20161101|2016-07-21 13:30,21,2.869,2.875,2.868,2.871,76
20161101|2016-07-21 14:00,21,2.872,2.874,2.872,2.872,19
20161101|2016-07-21 14:30,21,2.873,2.873,2.87,2.873,17
20161101|2016-07-21 15:00,21,2.871,2.873,2.87,2.873,7
20161101|2016-07-21 15:30,21,2.875,2.875,2.871,2.875,6
20161101|2016-07-21 17:00,22,2.872,2.872,2.872,2.872,1
20161101|2016-07-21 18:30,22,2.873,2.873,2.873,2.873,1
20161101|2016-07-21 23:30,22,2.855,2.855,2.855,2.855,5
20161101|2016-07-22 04:00,22,2.868,2.868,2.868,2.868,5
20161101|2016-07-22 04:30,22,2.871,2.871,2.868,2.87,8
20161101|2016-07-22 05:00,22,2.876,2.89,2.876,2.889,16
20161101|2016-07-22 05:30,22,2.894,2.894,2.887,2.893,5
20161101|2016-07-22 06:00,22,2.901,2.901,2.9,2.9,14
20161101|2016-07-22 06:30,22,2.895,2.895,2.895,2.895,10
20161101|2016-07-22 07:00,22,2.911,2.92,2.906,2.908,57
20161101|2016-07-22 07:30,22,2.905,2.911,2.902,2.905,74
20161101|2016-07-22 08:00,22,2.906,2.943,2.904,2.936,468
20161101|2016-07-22 08:30,22,2.935,2.964,2.935,2.955,594
20161101|2016-07-22 09:00,22,2.955,2.964,2.947,2.947,435
20161101|2016-07-22 09:30,22,2.947,2.951,2.943,2.95,273
20161101|2016-07-22 10:00,22,2.949,2.958,2.946,2.949,162
20161101|2016-07-22 10:30,22,2.951,2.952,2.944,2.946,198
20161101|2016-07-22 11:00,22,2.947,2.95,2.945,2.947,60
20161101|2016-07-22 11:30,22,2.947,2.961,2.947,2.95,133
20161101|2016-07-22 12:00,22,2.949,2.956,2.946,2.956,87
20161101|2016-07-22 12:30,22,2.957,2.966,2.954,2.962,90
20161101|2016-07-22 13:00,22,2.961,2.961,2.946,2.95,321
20161101|2016-07-22 13:30,22,2.947,2.952,2.947,2.952,112
20161101|2016-07-22 14:00,22,2.952,2.952,2.949,2.95,14
20161101|2016-07-22 14:30,22,2.951,2.952,2.949,2.949,130
20161101|2016-07-22 15:00,22,2.947,2.95,2.947,2.949,51
20161101|2016-07-22 15:30,22,2.952,2.953,2.952,2.953,7
20161101|2016-07-24 17:00,25,2.96,2.96,2.96,2.96,1
20161101|2016-07-24 17:30,25,2.97,2.97,2.967,2.967,10
20161101|2016-07-24 18:00,25,2.959,2.959,2.959,2.959,1
20161101|2016-07-25 01:00,25,2.967,2.967,2.967,2.967,1
20161101|2016-07-25 02:30,25,2.969,2.969,2.968,2.969,6
20161101|2016-07-25 03:30,25,2.973,2.973,2.973,2.973,1
20161101|2016-07-25 04:00,25,2.969,2.969,2.965,2.968,5
20161101|2016-07-25 04:30,25,2.974,2.974,2.973,2.973,5
20161101|2016-07-25 05:00,25,2.967,2.967,2.967,2.967,1
20161101|2016-07-25 05:30,25,2.971,2.975,2.967,2.971,10
20161101|2016-07-25 06:00,25,2.962,2.966,2.957,2.959,23
20161101|2016-07-25 06:30,25,2.962,2.977,2.962,2.973,29
20161101|2016-07-25 07:00,25,2.969,2.969,2.944,2.949,157
20161101|2016-07-25 07:30,25,2.95,2.951,2.936,2.945,175
20161101|2016-07-25 08:00,25,2.944,2.97,2.935,2.954,442
20161101|2016-07-25 08:30,25,2.956,2.956,2.928,2.93,244
20161101|2016-07-25 09:00,25,2.931,2.933,2.918,2.921,146
20161101|2016-07-25 09:30,25,2.922,2.947,2.92,2.938,366
20161101|2016-07-25 10:00,25,2.937,2.939,2.928,2.929,136
20161101|2016-07-25 10:30,25,2.93,2.93,2.922,2.924,175
20161101|2016-07-25 11:00,25,2.923,2.935,2.92,2.929,165
20161101|2016-07-25 11:30,25,2.929,2.93,2.915,2.921,185
20161101|2016-07-25 12:00,25,2.919,2.928,2.916,2.923,80
20161101|2016-07-25 12:30,25,2.928,2.936,2.928,2.933,123
20161101|2016-07-25 13:00,25,2.931,2.948,2.927,2.932,269
20161101|2016-07-25 13:30,25,2.932,2.935,2.924,2.924,93
20161101|2016-07-25 14:00,25,2.925,2.927,2.923,2.927,74
20161101|2016-07-25 14:30,25,2.927,2.932,2.927,2.93,48
20161101|2016-07-25 15:00,25,2.93,2.931,2.925,2.925,39
20161101|2016-07-25 15:30,25,2.922,2.923,2.92,2.923,12
20161101|2016-07-25 18:30,26,2.935,2.935,2.935,2.935,1
20161101|2016-07-25 19:00,26,2.956,2.959,2.912,2.912,3
20161101|2016-07-25 20:00,26,2.91,2.91,2.91,2.91,1
20161101|2016-07-25 21:00,26,2.91,2.91,2.907,2.907,11
20161101|2016-07-25 21:30,26,2.908,2.908,2.906,2.906,13
20161101|2016-07-25 22:00,26,2.906,2.906,2.906,2.906,3
20161101|2016-07-25 22:30,26,2.906,2.907,2.905,2.905,6
20161101|2016-07-26 03:00,26,2.9,2.9,2.896,2.896,3
20161101|2016-07-26 03:30,26,2.9,2.907,2.9,2.907,10
20161101|2016-07-26 04:00,26,2.899,2.912,2.899,2.911,9
20161101|2016-07-26 04:30,26,2.91,2.91,2.907,2.907,3
20161101|2016-07-26 05:00,26,2.904,2.929,2.904,2.925,27
20161101|2016-07-26 05:30,26,2.922,2.922,2.912,2.916,17
20161101|2016-07-26 06:00,26,2.911,2.913,2.911,2.913,14
20161101|2016-07-26 06:30,26,2.912,2.912,2.894,2.901,25
20161101|2016-07-26 07:00,26,2.901,2.911,2.899,2.899,26
20161101|2016-07-26 07:30,26,2.901,2.901,2.895,2.898,59
20161101|2016-07-26 08:00,26,2.897,2.897,2.882,2.893,293
20161101|2016-07-26 08:30,26,2.892,2.892,2.877,2.885,143
20161101|2016-07-26 09:00,26,2.886,2.904,2.883,2.9,228
20161101|2016-07-26 09:30,26,2.9,2.913,2.894,2.909,112
20161101|2016-07-26 10:00,26,2.905,2.908,2.895,2.897,84
20161101|2016-07-26 10:30,26,2.898,2.923,2.898,2.919,670
20161101|2016-07-26 11:00,26,2.919,2.937,2.919,2.932,438
20161101|2016-07-26 11:30,26,2.932,2.94,2.912,2.913,304
20161101|2016-07-26 12:00,26,2.916,2.923,2.914,2.919,118
20161101|2016-07-26 12:30,26,2.919,2.919,2.908,2.914,136
20161101|2016-07-26 13:00,26,2.916,2.918,2.902,2.91,298
20161101|2016-07-26 13:30,26,2.906,2.914,2.903,2.904,199
20161101|2016-07-26 14:00,26,2.904,2.906,2.902,2.904,53
20161101|2016-07-26 14:30,26,2.903,2.903,2.898,2.9,59
20161101|2016-07-26 15:00,26,2.898,2.898,2.89,2.89,131
20161101|2016-07-26 15:30,26,2.891,2.895,2.888,2.893,55
20161101|2016-07-26 17:00,27,2.889,2.889,2.889,2.889,3
20161101|2016-07-26 21:00,27,2.884,2.886,2.884,2.886,2
20161101|2016-07-26 23:30,27,2.886,2.887,2.886,2.887,5
20161101|2016-07-27 00:00,27,2.888,2.888,2.888,2.888,11
20161101|2016-07-27 00:30,27,2.887,2.887,2.887,2.887,1
20161101|2016-07-27 01:00,27,2.886,2.889,2.886,2.889,4
20161101|2016-07-27 02:00,27,2.886,2.886,2.881,2.881,18
20161101|2016-07-27 02:30,27,2.88,2.881,2.88,2.88,4
20161101|2016-07-27 03:00,27,2.884,2.884,2.884,2.884,1
20161101|2016-07-27 03:30,27,2.88,2.882,2.88,2.882,2
20161101|2016-07-27 04:00,27,2.884,2.884,2.883,2.883,2
20161101|2016-07-27 04:30,27,2.88,2.88,2.88,2.88,1
20161101|2016-07-27 05:30,27,2.886,2.886,2.884,2.886,9
20161101|2016-07-27 06:00,27,2.887,2.889,2.885,2.885,9
20161101|2016-07-27 06:30,27,2.887,2.894,2.881,2.884,123
20161101|2016-07-27 07:00,27,2.886,2.901,2.886,2.893,47
20161101|2016-07-27 07:30,27,2.892,2.911,2.89,2.907,110
20161101|2016-07-27 08:00,27,2.907,2.929,2.903,2.923,466
20161101|2016-07-27 08:30,27,2.922,2.925,2.912,2.924,186
20161101|2016-07-27 09:00,27,2.926,2.941,2.926,2.934,294
20161101|2016-07-27 09:30,27,2.934,2.936,2.921,2.925,134
20161101|2016-07-27 10:00,27,2.923,2.937,2.922,2.934,140
20161101|2016-07-27 10:30,27,2.933,2.941,2.927,2.928,196
20161101|2016-07-27 11:00,27,2.93,2.93,2.914,2.914,84
20161101|2016-07-27 11:30,27,2.914,2.914,2.904,2.912,254
20161101|2016-07-27 12:00,27,2.913,2.921,2.897,2.903,393
20161101|2016-07-27 12:30,27,2.902,2.915,2.9,2.9,194
20161101|2016-07-27 13:00,27,2.902,2.902,2.886,2.896,636
20161101|2016-07-27 13:30,27,2.896,2.899,2.89,2.898,93
20161101|2016-07-27 14:00,27,2.898,2.901,2.897,2.9,88
20161101|2016-07-27 14:30,27,2.9,2.901,2.898,2.898,32
20161101|2016-07-27 15:00,27,2.898,2.899,2.896,2.897,111
20161101|2016-07-27 15:30,27,2.895,2.9,2.895,2.897,64
20161101|2016-07-27 18:00,28,2.898,2.899,2.898,2.899,5
20161101|2016-07-27 18:30,28,2.897,2.897,2.896,2.896,3
20161101|2016-07-27 19:00,28,2.895,2.898,2.895,2.897,26
20161101|2016-07-27 19:30,28,2.898,2.898,2.895,2.895,40
20161101|2016-07-27 20:00,28,2.898,2.902,2.898,2.902,7
20161101|2016-07-27 20:30,28,2.902,2.902,2.899,2.9,15
20161101|2016-07-27 21:00,28,2.901,2.901,2.901,2.901,3
20161101|2016-07-27 21:30,28,2.9,2.9,2.899,2.899,2
20161101|2016-07-27 22:00,28,2.898,2.898,2.898,2.898,4
20161101|2016-07-27 23:30,28,2.901,2.906,2.901,2.906,4
20161101|2016-07-28 02:00,28,2.904,2.904,2.901,2.901,12
20161101|2016-07-28 03:00,28,2.904,2.904,2.904,2.904,3
20161101|2016-07-28 03:30,28,2.902,2.902,2.902,2.902,1
20161101|2016-07-28 04:30,28,2.899,2.899,2.891,2.893,9
20161101|2016-07-28 05:00,28,2.892,2.895,2.892,2.894,5
20161101|2016-07-28 05:30,28,2.893,2.894,2.888,2.888,9
20161101|2016-07-28 06:00,28,2.89,2.899,2.89,2.899,17
20161101|2016-07-28 06:30,28,2.9,2.902,2.9,2.902,20
20161101|2016-07-28 07:00,28,2.901,2.912,2.901,2.909,10
20161101|2016-07-28 07:30,28,2.906,2.924,2.905,2.921,117
20161101|2016-07-28 08:00,28,2.921,2.925,2.912,2.912,217
20161101|2016-07-28 08:30,28,2.91,2.934,2.909,2.925,305
20161101|2016-07-28 09:00,28,2.926,2.953,2.924,2.95,806
20161101|2016-07-28 09:30,28,2.975,3.038,2.974,3.026,2672
20161101|2016-07-28 10:00,28,3.025,3.044,3.023,3.042,782
20161101|2016-07-28 10:30,28,3.045,3.058,3.044,3.052,980
20161101|2016-07-28 11:00,28,3.052,3.058,3.039,3.047,529
20161101|2016-07-28 11:30,28,3.048,3.052,3.042,3.051,458
20161101|2016-07-28 12:00,28,3.052,3.075,3.049,3.069,857
20161101|2016-07-28 12:30,28,3.069,3.075,3.06,3.06,666
20161101|2016-07-28 13:00,28,3.056,3.065,3.049,3.051,991
20161101|2016-07-28 13:30,28,3.05,3.053,3.042,3.043,148
20161101|2016-07-28 14:00,28,3.041,3.045,3.041,3.043,76
20161101|2016-07-28 14:30,28,3.042,3.046,3.041,3.045,32
20161101|2016-07-28 15:00,28,3.044,3.046,3.04,3.042,68
20161101|2016-07-28 15:30,28,3.041,3.043,3.039,3.04,16
20161101|2016-07-28 20:00,29,3.039,3.039,3.039,3.039,1
20161101|2016-07-28 21:30,29,3.043,3.043,3.043,3.043,1
20161101|2016-07-28 23:00,29,3.047,3.047,3.047,3.047,1
20161101|2016-07-28 23:30,29,3.043,3.043,3.042,3.042,3
20161101|2016-07-29 00:00,29,3.041,3.048,3.041,3.048,4
20161101|2016-07-29 01:00,29,3.046,3.046,3.046,3.046,1
20161101|2016-07-29 02:00,29,3.044,3.044,3.042,3.042,9
20161101|2016-07-29 02:30,29,3.042,3.042,3.041,3.041,8
20161101|2016-07-29 03:30,29,3.038,3.051,3.038,3.041,9
20161101|2016-07-29 04:00,29,3.038,3.041,3.038,3.041,11
20161101|2016-07-29 04:30,29,3.04,3.04,3.037,3.037,2
20161101|2016-07-29 05:00,29,3.038,3.038,3.035,3.038,3
20161101|2016-07-29 05:30,29,3.033,3.034,3.032,3.034,6
20161101|2016-07-29 06:00,29,3.033,3.036,3.027,3.027,24
20161101|2016-07-29 06:30,29,3.031,3.051,3.031,3.045,81
20161101|2016-07-29 07:00,29,3.042,3.055,3.033,3.043,45
20161101|2016-07-29 07:30,29,3.042,3.059,3.037,3.057,324
20161101|2016-07-29 08:00,29,3.057,3.062,3.046,3.061,268
20161101|2016-07-29 08:30,29,3.062,3.09,3.047,3.057,900
20161101|2016-07-29 09:00,29,3.059,3.063,3.051,3.06,275
20161101|2016-07-29 09:30,29,3.061,3.074,3.061,3.073,185
20161101|2016-07-29 10:00,29,3.073,3.083,3.069,3.081,243
20161101|2016-07-29 10:30,29,3.081,3.081,3.075,3.078,411
20161101|2016-07-29 11:00,29,3.076,3.091,3.076,3.086,321
20161101|2016-07-29 11:30,29,3.086,3.091,3.082,3.085,210
20161101|2016-07-29 12:00,29,3.087,3.089,3.072,3.075,185
20161101|2016-07-29 12:30,29,3.075,3.076,3.067,3.072,475
20161101|2016-07-29 13:00,29,3.072,3.085,3.072,3.072,895
20161101|2016-07-29 13:30,29,3.073,3.074,3.068,3.071,441
20161101|2016-07-29 14:00,29,3.069,3.072,3.065,3.071,56
20161101|2016-07-29 14:30,29,3.07,3.07,3.065,3.065,21
20161101|2016-07-29 15:00,29,3.064,3.064,3.058,3.06,52
20161101|2016-07-29 15:30,29,3.06,3.062,3.06,3.06,45
20161101|2016-07-31 17:00,1,3.048,3.054,3.048,3.05,19
20161101|2016-07-31 17:30,1,3.048,3.05,3.048,3.048,6
20161101|2016-07-31 19:00,1,3.048,3.048,3.048,3.048,1
20161101|2016-07-31 21:30,1,3.04,3.04,3.04,3.04,4
20161101|2016-07-31 22:00,1,3.04,3.04,3.04,3.04,40
20161101|2016-07-31 22:30,1,3.04,3.04,3.04,3.04,6
20161101|2016-07-31 23:30,1,3.038,3.039,3.038,3.039,3
20161101|2016-08-01 00:30,1,3.042,3.042,3.042,3.042,2
20161101|2016-08-01 01:30,1,3.039,3.039,3.039,3.039,4
20161101|2016-08-01 02:00,1,3.038,3.04,3.038,3.04,26
20161101|2016-08-01 02:30,1,3.04,3.043,3.04,3.042,35
20161101|2016-08-01 03:00,1,3.042,3.045,3.042,3.045,10
20161101|2016-08-01 03:30,1,3.042,3.042,3.042,3.042,1
20161101|2016-08-01 04:30,1,3.041,3.041,3.041,3.041,1
20161101|2016-08-01 05:00,1,3.043,3.043,3.038,3.042,3
20161101|2016-08-01 05:30,1,3.046,3.052,3.041,3.052,21
20161101|2016-08-01 06:00,1,3.051,3.053,3.042,3.046,97
20161101|2016-08-01 06:30,1,3.045,3.054,3.042,3.049,32
20161101|2016-08-01 07:00,1,3.05,3.058,3.046,3.058,19
20161101|2016-08-01 07:30,1,3.056,3.064,3.056,3.059,118
20161101|2016-08-01 08:00,1,3.06,3.075,3.044,3.046,292
20161101|2016-08-01 08:30,1,3.044,3.06,3.016,3.029,536
20161101|2016-08-01 09:00,1,3.028,3.029,3.021,3.026,230
20161101|2016-08-01 09:30,1,3.026,3.032,3.02,3.026,211
20161101|2016-08-01 10:00,1,3.028,3.031,3.02,3.02,281
20161101|2016-08-01 10:30,1,3.02,3.023,3.016,3.016,312
20161101|2016-08-01 11:00,1,3.016,3.018,3.002,3.006,471
20161101|2016-08-01 11:30,1,3.006,3.009,3.004,3.009,415
20161101|2016-08-01 12:00,1,3.009,3.009,3,3,273
20161101|2016-08-01 12:30,1,2.999,3.002,2.986,2.99,566
20161101|2016-08-01 13:00,1,2.99,2.99,2.975,2.979,867
20161101|2016-08-01 13:30,1,2.979,2.983,2.978,2.98,180
20161101|2016-08-01 14:00,1,2.979,2.979,2.975,2.977,26
20161101|2016-08-01 14:30,1,2.977,2.983,2.977,2.982,190
20161101|2016-08-01 15:00,1,2.982,2.983,2.98,2.98,17
20161101|2016-08-01 15:30,1,2.979,2.984,2.977,2.983,21
20161101|2016-08-01 17:00,2,2.978,2.978,2.978,2.978,1
20161101|2016-08-01 19:30,2,2.977,2.977,2.977,2.977,1
20161101|2016-08-01 21:00,2,2.978,2.978,2.978,2.978,2
20161101|2016-08-01 22:30,2,2.982,2.982,2.982,2.982,1
20161101|2016-08-02 01:00,2,2.997,3.001,2.996,3.001,12
20161101|2016-08-02 02:00,2,2.993,2.993,2.991,2.991,2
20161101|2016-08-02 04:30,2,2.997,3.001,2.997,3.001,4
20161101|2016-08-02 05:00,2,3,3,3,3,3
20161101|2016-08-02 05:30,2,2.994,2.995,2.986,2.99,22
20161101|2016-08-02 06:00,2,2.991,2.991,2.981,2.987,8
20161101|2016-08-02 06:30,2,2.988,2.988,2.967,2.97,27
20161101|2016-08-02 07:00,2,2.979,2.991,2.977,2.989,197
20161101|2016-08-02 07:30,2,2.989,2.998,2.973,2.978,178
20161101|2016-08-02 08:00,2,2.981,2.986,2.957,2.961,370
20161101|2016-08-02 08:30,2,2.961,2.969,2.944,2.966,449
20161101|2016-08-02 09:00,2,2.967,2.979,2.967,2.975,358
20161101|2016-08-02 09:30,2,2.973,2.979,2.971,2.972,244
20161101|2016-08-02 10:00,2,2.971,2.971,2.962,2.964,274
20161101|2016-08-02 10:30,2,2.963,2.972,2.958,2.971,237
20161101|2016-08-02 11:00,2,2.971,2.983,2.971,2.975,129
20161101|2016-08-02 11:30,2,2.973,2.974,2.958,2.958,212
20161101|2016-08-02 12:00,2,2.959,2.969,2.955,2.962,136
20161101|2016-08-02 12:30,2,2.96,2.96,2.951,2.951,229
20161101|2016-08-02 13:00,2,2.951,2.955,2.939,2.94,527
20161101|2016-08-02 13:30,2,2.94,2.944,2.938,2.943,269
20161101|2016-08-02 14:00,2,2.943,2.945,2.942,2.945,56
20161101|2016-08-02 14:30,2,2.943,2.944,2.94,2.94,32
20161101|2016-08-02 15:00,2,2.94,2.943,2.939,2.943,26
20161101|2016-08-02 15:30,2,2.943,2.945,2.942,2.945,104
20161101|2016-08-02 18:30,3,2.942,2.944,2.942,2.944,6
20161101|2016-08-02 19:30,3,2.939,2.939,2.939,2.939,1
20161101|2016-08-02 22:00,3,2.94,2.941,2.94,2.941,2
20161101|2016-08-02 22:30,3,2.943,2.943,2.943,2.943,3
20161101|2016-08-02 23:30,3,2.943,2.955,2.943,2.95,11
20161101|2016-08-03 02:00,3,2.943,2.943,2.941,2.943,5
20161101|2016-08-03 03:30,3,2.942,2.946,2.94,2.946,8
20161101|2016-08-03 04:00,3,2.938,2.938,2.935,2.936,31
20161101|2016-08-03 04:30,3,2.941,2.948,2.941,2.948,2
20161101|2016-08-03 05:00,3,2.948,2.948,2.948,2.948,1
20161101|2016-08-03 05:30,3,2.949,2.95,2.949,2.95,2
20161101|2016-08-03 06:00,3,2.955,2.956,2.943,2.944,6
20161101|2016-08-03 06:30,3,2.95,2.953,2.95,2.953,4
20161101|2016-08-03 07:00,3,2.954,2.973,2.954,2.971,43
20161101|2016-08-03 07:30,3,2.974,2.987,2.972,2.981,128
20161101|2016-08-03 08:00,3,2.98,2.999,2.975,2.996,417
20161101|2016-08-03 08:30,3,2.997,3.011,2.993,3,731
20161101|2016-08-03 09:00,3,3.002,3.018,3.002,3.016,606
20161101|2016-08-03 09:30,3,3.016,3.027,3.007,3.021,679
20161101|2016-08-03 10:00,3,3.023,3.034,3.019,3.029,942
20161101|2016-08-03 10:30,3,3.03,3.045,3.03,3.04,1358
20161101|2016-08-03 11:00,3,3.038,3.045,3.036,3.043,529
20161101|2016-08-03 11:30,3,3.045,3.054,3.038,3.04,449
20161101|2016-08-03 12:00,3,3.041,3.05,3.032,3.045,493
20161101|2016-08-03 12:30,3,3.046,3.05,3.043,3.045,157
20161101|2016-08-03 13:00,3,3.046,3.05,3.032,3.036,807
20161101|2016-08-03 13:30,3,3.035,3.04,3.035,3.038,315
20161101|2016-08-03 14:00,3,3.037,3.038,3.036,3.036,47
20161101|2016-08-03 14:30,3,3.033,3.038,3.033,3.038,4
20161101|2016-08-03 15:00,3,3.037,3.038,3.032,3.032,33
20161101|2016-08-03 15:30,3,3.032,3.032,3.028,3.032,17
20161101|2016-08-03 17:00,4,3.03,3.031,3.03,3.031,2
20161101|2016-08-03 19:30,4,3.03,3.03,3.03,3.03,10
20161101|2016-08-03 22:00,4,3.031,3.031,3.031,3.031,1
20161101|2016-08-04 00:30,4,3.029,3.029,3.029,3.029,1
20161101|2016-08-04 02:00,4,3.034,3.038,3.034,3.037,11
20161101|2016-08-04 03:00,4,3.042,3.045,3.04,3.04,21
20161101|2016-08-04 03:30,4,3.039,3.04,3.037,3.037,8
20161101|2016-08-04 04:00,4,3.036,3.038,3.036,3.038,10
20161101|2016-08-04 05:00,4,3.038,3.038,3.024,3.024,6
20161101|2016-08-04 05:30,4,3.026,3.031,3.026,3.031,16
20161101|2016-08-04 06:00,4,3.028,3.042,3.025,3.038,21
20161101|2016-08-04 06:30,4,3.032,3.043,3.032,3.042,7
20161101|2016-08-04 07:00,4,3.041,3.044,3.033,3.04,85
20161101|2016-08-04 07:30,4,3.04,3.041,3.023,3.024,232
20161101|2016-08-04 08:00,4,3.025,3.037,3.025,3.034,217
20161101|2016-08-04 08:30,4,3.032,3.037,3.03,3.034,98
20161101|2016-08-04 09:00,4,3.032,3.036,3.008,3.008,440
20161101|2016-08-04 09:30,4,3.013,3.067,2.996,3.018,1314
20161101|2016-08-04 10:00,4,3.018,3.042,3.014,3.028,770
20161101|2016-08-04 10:30,4,3.029,3.041,3.026,3.028,386
20161101|2016-08-04 11:00,4,3.029,3.032,3.011,3.022,470
20161101|2016-08-04 11:30,4,3.022,3.031,3.017,3.024,473
20161101|2016-08-04 12:00,4,3.024,3.027,3.013,3.025,236
20161101|2016-08-04 12:30,4,3.024,3.04,3.024,3.034,166
20161101|2016-08-04 13:00,4,3.033,3.038,3.019,3.02,725
20161101|2016-08-04 13:30,4,3.02,3.024,3.017,3.021,84
20161101|2016-08-04 14:00,4,3.018,3.021,3.018,3.02,7
20161101|2016-08-04 14:30,4,3.021,3.021,3.017,3.017,33
20161101|2016-08-04 15:00,4,3.017,3.017,3.015,3.015,12
20161101|2016-08-04 15:30,4,3.013,3.017,3.011,3.016,17
20161101|2016-08-04 18:00,5,3.019,3.019,3.019,3.019,1
20161101|2016-08-04 20:00,5,3.015,3.015,3.015,3.015,3
20161101|2016-08-04 20:30,5,3.013,3.013,3.011,3.011,2
20161101|2016-08-04 22:00,5,3.007,3.007,3.007,3.007,1
20161101|2016-08-04 22:30,5,3.007,3.007,3.007,3.007,1
20161101|2016-08-04 23:30,5,3.013,3.021,3.013,3.021,3
20161101|2016-08-05 00:30,5,3.018,3.018,3.018,3.018,5
20161101|2016-08-05 02:00,5,3.02,3.02,3.014,3.018,11
20161101|2016-08-05 02:30,5,3.017,3.024,3.017,3.019,21
20161101|2016-08-05 03:00,5,3.014,3.014,3.013,3.013,18
20161101|2016-08-05 04:30,5,3.016,3.016,3.002,3.006,199
20161101|2016-08-05 05:00,5,3.003,3.003,2.994,2.994,7
20161101|2016-08-05 05:30,5,2.995,2.995,2.984,2.986,15
20161101|2016-08-05 06:00,5,2.986,2.99,2.983,2.988,28
20161101|2016-08-05 06:30,5,2.986,2.992,2.981,2.988,35
20161101|2016-08-05 07:00,5,2.984,2.996,2.98,2.995,76
20161101|2016-08-05 07:30,5,2.996,3.016,2.972,2.973,440
20161101|2016-08-05 08:00,5,2.972,2.983,2.97,2.982,300
20161101|2016-08-05 08:30,5,2.982,2.99,2.974,2.99,374
20161101|2016-08-05 09:00,5,2.993,2.994,2.982,2.987,272
20161101|2016-08-05 09:30,5,2.985,2.987,2.978,2.982,222
20161101|2016-08-05 10:00,5,2.98,2.983,2.973,2.983,158
20161101|2016-08-05 10:30,5,2.983,2.986,2.974,2.982,116
20161101|2016-08-05 11:00,5,2.98,2.983,2.977,2.977,84
20161101|2016-08-05 11:30,5,2.978,2.978,2.962,2.962,194
20161101|2016-08-05 12:00,5,2.964,2.975,2.964,2.974,208
20161101|2016-08-05 12:30,5,2.974,2.976,2.967,2.971,149
20161101|2016-08-05 13:00,5,2.971,2.977,2.96,2.962,515
20161101|2016-08-05 13:30,5,2.962,2.964,2.961,2.961,236
20161101|2016-08-05 14:00,5,2.961,2.963,2.954,2.956,33
20161101|2016-08-05 14:30,5,2.955,2.955,2.949,2.951,42
20161101|2016-08-05 15:00,5,2.95,2.952,2.948,2.952,23
20161101|2016-08-05 15:30,5,2.952,2.954,2.949,2.95,15
20161101|2016-08-07 17:00,8,2.938,2.942,2.933,2.933,44
20161101|2016-08-07 17:30,8,2.935,2.935,2.935,2.935,1
20161101|2016-08-07 18:30,8,2.932,2.932,2.932,2.932,3
20161101|2016-08-07 20:00,8,2.936,2.936,2.936,2.936,1
20161101|2016-08-07 21:30,8,2.934,2.934,2.934,2.934,6
20161101|2016-08-07 22:00,8,2.934,2.934,2.934,2.934,4
20161101|2016-08-07 23:00,8,2.937,2.937,2.937,2.937,1
20161101|2016-08-08 00:30,8,2.938,2.938,2.938,2.938,1
20161101|2016-08-08 01:00,8,2.938,2.938,2.938,2.938,1
20161101|2016-08-08 01:30,8,2.938,2.938,2.938,2.938,1
20161101|2016-08-08 02:00,8,2.937,2.937,2.937,2.937,3
20161101|2016-08-08 02:30,8,2.937,2.94,2.937,2.94,9
20161101|2016-08-08 04:00,8,2.937,2.939,2.933,2.939,20
20161101|2016-08-08 04:30,8,2.939,2.94,2.939,2.939,116
20161101|2016-08-08 05:00,8,2.939,2.94,2.939,2.94,68
20161101|2016-08-08 05:30,8,2.94,2.94,2.939,2.939,21
20161101|2016-08-08 06:00,8,2.939,2.94,2.921,2.921,32
20161101|2016-08-08 06:30,8,2.925,2.931,2.912,2.931,78
20161101|2016-08-08 07:00,8,2.931,2.933,2.927,2.93,70
20161101|2016-08-08 07:30,8,2.931,2.948,2.931,2.938,402
20161101|2016-08-08 08:00,8,2.939,2.94,2.917,2.919,217
20161101|2016-08-08 08:30,8,2.919,2.923,2.903,2.916,646
20161101|2016-08-08 09:00,8,2.916,2.917,2.906,2.909,172
20161101|2016-08-08 09:30,8,2.909,2.91,2.905,2.908,224
20161101|2016-08-08 10:00,8,2.91,2.931,2.91,2.926,496
20161101|2016-08-08 10:30,8,2.926,2.928,2.918,2.919,349
20161101|2016-08-08 11:00,8,2.922,2.934,2.921,2.934,840
20161101|2016-08-08 11:30,8,2.933,2.94,2.932,2.934,452
20161101|2016-08-08 12:00,8,2.936,2.944,2.933,2.944,616
20161101|2016-08-08 12:30,8,2.944,2.951,2.934,2.94,771
20161101|2016-08-08 13:00,8,2.94,2.949,2.935,2.944,366
20161101|2016-08-08 13:30,8,2.944,2.944,2.939,2.941,86
20161101|2016-08-08 14:00,8,2.942,2.943,2.941,2.943,10
20161101|2016-08-08 14:30,8,2.944,2.944,2.942,2.942,55
20161101|2016-08-08 15:00,8,2.941,2.942,2.935,2.936,34
20161101|2016-08-08 15:30,8,2.935,2.943,2.934,2.942,21
20161101|2016-08-08 17:00,9,2.938,2.938,2.938,2.938,1
20161101|2016-08-08 17:30,9,2.935,2.935,2.935,2.935,1
20161101|2016-08-08 20:00,9,2.93,2.93,2.928,2.928,2
20161101|2016-08-09 01:00,9,2.939,2.939,2.936,2.936,4
20161101|2016-08-09 02:00,9,2.931,2.931,2.931,2.931,1
20161101|2016-08-09 03:00,9,2.934,2.934,2.934,2.934,1
20161101|2016-08-09 03:30,9,2.936,2.936,2.935,2.935,2
20161101|2016-08-09 04:00,9,2.931,2.931,2.923,2.923,33
20161101|2016-08-09 05:00,9,2.922,2.928,2.914,2.914,129
20161101|2016-08-09 05:30,9,2.912,2.912,2.903,2.904,55
20161101|2016-08-09 06:00,9,2.904,2.909,2.903,2.907,26
20161101|2016-08-09 06:30,9,2.906,2.906,2.895,2.903,131
20161101|2016-08-09 07:00,9,2.902,2.904,2.897,2.898,69
20161101|2016-08-09 07:30,9,2.898,2.905,2.897,2.898,212
20161101|2016-08-09 08:00,9,2.9,2.9,2.888,2.893,541
20161101|2016-08-09 08:30,9,2.894,2.906,2.886,2.899,449
20161101|2016-08-09 09:00,9,2.895,2.898,2.887,2.888,316
20161101|2016-08-09 09:30,9,2.887,2.889,2.882,2.884,367
20161101|2016-08-09 10:00,9,2.883,2.89,2.873,2.877,476
20161101|2016-08-09 10:30,9,2.876,2.876,2.863,2.867,391
20161101|2016-08-09 11:00,9,2.867,2.867,2.851,2.851,565
20161101|2016-08-09 11:30,9,2.852,2.858,2.849,2.857,276
20161101|2016-08-09 12:00,9,2.856,2.858,2.851,2.854,213
20161101|2016-08-09 12:30,9,2.854,2.856,2.851,2.851,459
20161101|2016-08-09 13:00,9,2.852,2.857,2.84,2.845,1335
20161101|2016-08-09 13:30,9,2.846,2.849,2.838,2.846,335
20161101|2016-08-09 14:00,9,2.845,2.848,2.845,2.847,65
20161101|2016-08-09 14:30,9,2.847,2.851,2.847,2.851,44
20161101|2016-08-09 15:00,9,2.852,2.856,2.851,2.851,44
20161101|2016-08-09 15:30,9,2.848,2.85,2.842,2.85,37
20161101|2016-08-09 17:30,10,2.844,2.844,2.844,2.844,1
20161101|2016-08-09 18:30,10,2.844,2.844,2.844,2.844,3
20161101|2016-08-09 19:00,10,2.844,2.844,2.844,2.844,101
20161101|2016-08-09 19:30,10,2.844,2.847,2.84,2.845,9
20161101|2016-08-09 21:00,10,2.843,2.843,2.843,2.843,3
20161101|2016-08-09 21:30,10,2.842,2.842,2.842,2.842,4
20161101|2016-08-10 00:00,10,2.845,2.845,2.845,2.845,1
20161101|2016-08-10 01:30,10,2.852,2.852,2.852,2.852,1
20161101|2016-08-10 02:00,10,2.854,2.854,2.851,2.853,5
20161101|2016-08-10 03:00,10,2.848,2.849,2.848,2.849,5
20161101|2016-08-10 03:30,10,2.85,2.851,2.85,2.851,2
20161101|2016-08-10 04:00,10,2.856,2.856,2.855,2.855,3
20161101|2016-08-10 04:30,10,2.856,2.856,2.855,2.855,36
20161101|2016-08-10 05:00,10,2.856,2.857,2.847,2.847,83
20161101|2016-08-10 05:30,10,2.851,2.855,2.85,2.854,7
20161101|2016-08-10 06:00,10,2.856,2.862,2.856,2.861,68
20161101|2016-08-10 06:30,10,2.861,2.869,2.86,2.866,79
20161101|2016-08-10 07:00,10,2.869,2.87,2.861,2.865,136
20161101|2016-08-10 07:30,10,2.865,2.865,2.841,2.847,164
20161101|2016-08-10 08:00,10,2.847,2.864,2.843,2.844,729
20161101|2016-08-10 08:30,10,2.842,2.851,2.834,2.839,725
20161101|2016-08-10 09:00,10,2.84,2.86,2.84,2.855,196
20161101|2016-08-10 09:30,10,2.855,2.861,2.835,2.838,472
20161101|2016-08-10 10:00,10,2.84,2.841,2.828,2.828,667
20161101|2016-08-10 10:30,10,2.829,2.83,2.816,2.823,662
20161101|2016-08-10 11:00,10,2.823,2.823,2.81,2.811,570
20161101|2016-08-10 11:30,10,2.81,2.811,2.796,2.803,902
20161101|2016-08-10 12:00,10,2.804,2.806,2.799,2.802,262
20161101|2016-08-10 12:30,10,2.803,2.816,2.803,2.809,330
20161101|2016-08-10 13:00,10,2.81,2.812,2.797,2.802,640
20161101|2016-08-10 13:30,10,2.802,2.811,2.802,2.811,124
20161101|2016-08-10 14:00,10,2.812,2.814,2.804,2.804,50
20161101|2016-08-10 14:30,10,2.804,2.808,2.801,2.807,42
20161101|2016-08-10 15:00,10,2.805,2.806,2.802,2.806,43
20161101|2016-08-10 15:30,10,2.806,2.812,2.806,2.81,36
20161101|2016-08-10 17:00,11,2.805,2.818,2.805,2.818,12
20161101|2016-08-10 17:30,11,2.806,2.806,2.805,2.805,2
20161101|2016-08-10 18:30,11,2.808,2.808,2.805,2.805,5
20161101|2016-08-10 19:30,11,2.811,2.811,2.811,2.811,2
20161101|2016-08-11 01:00,11,2.813,2.813,2.813,2.813,1
20161101|2016-08-11 02:00,11,2.814,2.815,2.812,2.815,6
20161101|2016-08-11 02:30,11,2.817,2.818,2.816,2.816,3
20161101|2016-08-11 03:30,11,2.812,2.812,2.809,2.809,2
20161101|2016-08-11 04:00,11,2.815,2.815,2.815,2.815,1
20161101|2016-08-11 04:30,11,2.819,2.821,2.816,2.816,7
20161101|2016-08-11 05:00,11,2.817,2.817,2.817,2.817,1
20161101|2016-08-11 05:30,11,2.819,2.819,2.815,2.818,9
20161101|2016-08-11 06:00,11,2.819,2.829,2.819,2.827,29
20161101|2016-08-11 06:30,11,2.824,2.83,2.823,2.827,17
20161101|2016-08-11 07:00,11,2.825,2.827,2.815,2.816,52
20161101|2016-08-11 07:30,11,2.816,2.817,2.806,2.81,113
20161101|2016-08-11 08:00,11,2.808,2.81,2.799,2.804,255
20161101|2016-08-11 08:30,11,2.801,2.803,2.793,2.797,294
20161101|2016-08-11 09:00,11,2.797,2.81,2.797,2.804,780
20161101|2016-08-11 09:30,11,2.803,2.815,2.769,2.815,1468
20161101|2016-08-11 10:00,11,2.815,2.841,2.813,2.826,642
20161101|2016-08-11 10:30,11,2.827,2.837,2.803,2.805,724
20161101|2016-08-11 11:00,11,2.807,2.807,2.784,2.784,681
20161101|2016-08-11 11:30,11,2.781,2.792,2.78,2.781,469
20161101|2016-08-11 12:00,11,2.781,2.786,2.774,2.785,672
20161101|2016-08-11 12:30,11,2.784,2.784,2.779,2.784,112
20161101|2016-08-11 13:00,11,2.785,2.796,2.783,2.795,519
20161101|2016-08-11 13:30,11,2.795,2.796,2.785,2.785,124
20161101|2016-08-11 14:00,11,2.786,2.79,2.781,2.786,116
20161101|2016-08-11 14:30,11,2.788,2.79,2.781,2.785,45
20161101|2016-08-11 15:00,11,2.783,2.785,2.78,2.784,70
20161101|2016-08-11 15:30,11,2.78,2.78,2.776,2.78,24
20161101|2016-08-11 17:00,12,2.769,2.773,2.769,2.77,4
20161101|2016-08-11 19:00,12,2.767,2.772,2.767,2.771,7
20161101|2016-08-11 23:30,12,2.775,2.775,2.774,2.774,5
20161101|2016-08-12 01:00,12,2.783,2.783,2.782,2.782,2
20161101|2016-08-12 02:00,12,2.781,2.781,2.777,2.777,2
20161101|2016-08-12 02:30,12,2.778,2.778,2.77,2.77,11
20161101|2016-08-12 03:00,12,2.769,2.773,2.769,2.773,3
20161101|2016-08-12 03:30,12,2.771,2.774,2.771,2.774,21
20161101|2016-08-12 04:00,12,2.772,2.775,2.772,2.775,9
20161101|2016-08-12 05:00,12,2.785,2.787,2.784,2.786,5
20161101|2016-08-12 05:30,12,2.787,2.804,2.787,2.803,46
20161101|2016-08-12 06:00,12,2.802,2.811,2.799,2.806,48
20161101|2016-08-12 06:30,12,2.808,2.814,2.808,2.812,106
20161101|2016-08-12 07:00,12,2.812,2.819,2.799,2.808,122
20161101|2016-08-12 07:30,12,2.812,2.823,2.812,2.816,111
20161101|2016-08-12 08:00,12,2.815,2.838,2.813,2.833,312
20161101|2016-08-12 08:30,12,2.832,2.848,2.832,2.84,593
20161101|2016-08-12 09:00,12,2.838,2.841,2.826,2.826,406
20161101|2016-08-12 09:30,12,2.827,2.83,2.82,2.823,364
20161101|2016-08-12 10:00,12,2.824,2.844,2.824,2.842,390
20161101|2016-08-12 10:30,12,2.843,2.843,2.827,2.83,538
20161101|2016-08-12 11:00,12,2.829,2.834,2.821,2.826,231
20161101|2016-08-12 11:30,12,2.825,2.831,2.812,2.813,248
20161101|2016-08-12 12:00,12,2.812,2.813,2.803,2.806,127
20161101|2016-08-12 12:30,12,2.806,2.812,2.805,2.808,123
20161101|2016-08-12 13:00,12,2.807,2.816,2.799,2.801,467
20161101|2016-08-12 13:30,12,2.802,2.807,2.799,2.802,97
20161101|2016-08-12 14:00,12,2.802,2.805,2.802,2.805,75
20161101|2016-08-12 14:30,12,2.806,2.809,2.805,2.806,13
20161101|2016-08-12 15:00,12,2.807,2.808,2.806,2.808,13
20161101|2016-08-12 15:30,12,2.808,2.817,2.808,2.813,12
20161101|2016-08-14 17:00,15,2.787,2.799,2.783,2.79,40
20161101|2016-08-14 18:00,15,2.785,2.786,2.784,2.784,11
20161101|2016-08-14 19:00,15,2.785,2.788,2.784,2.784,31
20161101|2016-08-14 19:30,15,2.793,2.793,2.793,2.793,1
20161101|2016-08-14 21:00,15,2.792,2.792,2.792,2.792,1
20161101|2016-08-14 22:00,15,2.792,2.795,2.792,2.794,4
20161101|2016-08-15 00:00,15,2.787,2.787,2.787,2.787,1
20161101|2016-08-15 01:00,15,2.786,2.786,2.786,2.786,1
20161101|2016-08-15 02:00,15,2.793,2.799,2.793,2.799,4
20161101|2016-08-15 02:30,15,2.799,2.799,2.793,2.793,4
20161101|2016-08-15 03:00,15,2.796,2.796,2.794,2.794,3
20161101|2016-08-15 04:30,15,2.791,2.792,2.785,2.785,7
20161101|2016-08-15 05:00,15,2.788,2.794,2.785,2.793,10
20161101|2016-08-15 05:30,15,2.796,2.796,2.791,2.791,5
20161101|2016-08-15 06:00,15,2.798,2.814,2.798,2.814,58
20161101|2016-08-15 06:30,15,2.809,2.813,2.807,2.809,79
20161101|2016-08-15 07:00,15,2.813,2.816,2.796,2.8,74
20161101|2016-08-15 07:30,15,2.798,2.804,2.789,2.804,84
20161101|2016-08-15 08:00,15,2.804,2.83,2.8,2.825,577
20161101|2016-08-15 08:30,15,2.824,2.837,2.82,2.834,426
20161101|2016-08-15 09:00,15,2.835,2.849,2.835,2.842,379
20161101|2016-08-15 09:30,15,2.843,2.844,2.83,2.835,399
20161101|2016-08-15 10:00,15,2.836,2.84,2.816,2.826,383
20161101|2016-08-15 10:30,15,2.827,2.827,2.806,2.81,238
20161101|2016-08-15 11:00,15,2.81,2.812,2.801,2.802,348
20161101|2016-08-15 11:30,15,2.803,2.803,2.794,2.801,732
20161101|2016-08-15 12:00,15,2.799,2.81,2.797,2.798,143
20161101|2016-08-15 12:30,15,2.799,2.803,2.792,2.801,311
20161101|2016-08-15 13:00,15,2.802,2.815,2.8,2.815,381
20161101|2016-08-15 13:30,15,2.815,2.816,2.811,2.813,82
20161101|2016-08-15 14:00,15,2.812,2.814,2.812,2.812,8
20161101|2016-08-15 14:30,15,2.812,2.813,2.81,2.813,66
20161101|2016-08-15 15:00,15,2.813,2.817,2.809,2.812,160
20161101|2016-08-15 15:30,15,2.812,2.815,2.808,2.814,114
20161101|2016-08-15 17:00,16,2.806,2.806,2.801,2.801,8
20161101|2016-08-15 19:00,16,2.808,2.808,2.808,2.808,1
20161101|2016-08-15 19:30,16,2.811,2.811,2.811,2.811,1
20161101|2016-08-15 20:00,16,2.811,2.814,2.811,2.814,7
20161101|2016-08-15 20:30,16,2.811,2.811,2.811,2.811,2
20161101|2016-08-15 23:30,16,2.815,2.815,2.815,2.815,1
20161101|2016-08-16 00:00,16,2.814,2.814,2.814,2.814,1
20161101|2016-08-16 01:30,16,2.815,2.815,2.815,2.815,1
20161101|2016-08-16 02:00,16,2.82,2.82,2.817,2.819,4
20161101|2016-08-16 03:30,16,2.813,2.815,2.813,2.815,7
20161101|2016-08-16 04:30,16,2.817,2.829,2.817,2.82,112
20161101|2016-08-16 05:00,16,2.819,2.819,2.81,2.811,10
20161101|2016-08-16 05:30,16,2.813,2.817,2.811,2.817,8
20161101|2016-08-16 06:00,16,2.814,2.832,2.814,2.83,29
20161101|2016-08-16 06:30,16,2.828,2.834,2.828,2.834,37
20161101|2016-08-16 07:00,16,2.833,2.835,2.817,2.835,69
20161101|2016-08-16 07:30,16,2.836,2.837,2.828,2.829,106
20161101|2016-08-16 08:00,16,2.829,2.836,2.813,2.819,556
20161101|2016-08-16 08:30,16,2.819,2.834,2.813,2.83,536
20161101|2016-08-16 09:00,16,2.831,2.832,2.819,2.821,347
20161101|2016-08-16 09:30,16,2.822,2.829,2.813,2.814,339
20161101|2016-08-16 10:00,16,2.815,2.825,2.813,2.822,348
20161101|2016-08-16 10:30,16,2.822,2.826,2.818,2.824,76
20161101|2016-08-16 11:00,16,2.825,2.83,2.82,2.82,380
20161101|2016-08-16 11:30,16,2.82,2.82,2.812,2.815,423
20161101|2016-08-16 12:00,16,2.814,2.821,2.814,2.82,667
20161101|2016-08-16 12:30,16,2.821,2.825,2.817,2.824,205
20161101|2016-08-16 13:00,16,2.821,2.835,2.819,2.832,704
20161101|2016-08-16 13:30,16,2.832,2.835,2.831,2.834,128
20161101|2016-08-16 14:00,16,2.835,2.837,2.834,2.837,20
20161101|2016-08-16 14:30,16,2.837,2.84,2.835,2.837,208
20161101|2016-08-16 15:00,16,2.836,2.841,2.835,2.84,161
20161101|2016-08-16 15:30,16,2.84,2.842,2.839,2.84,26
20161101|2016-08-16 17:00,17,2.841,2.843,2.841,2.843,5
20161101|2016-08-16 22:30,17,2.835,2.835,2.835,2.835,1
20161101|2016-08-17 01:00,17,2.835,2.835,2.835,2.835,1
20161101|2016-08-17 02:30,17,2.84,2.84,2.84,2.84,4
20161101|2016-08-17 03:30,17,2.841,2.849,2.84,2.848,20
20161101|2016-08-17 04:00,17,2.849,2.849,2.849,2.849,3
20161101|2016-08-17 05:00,17,2.85,2.85,2.824,2.826,23
20161101|2016-08-17 05:30,17,2.821,2.831,2.821,2.826,13
20161101|2016-08-17 06:00,17,2.827,2.829,2.81,2.812,54
20161101|2016-08-17 06:30,17,2.813,2.826,2.813,2.818,37
20161101|2016-08-17 07:00,17,2.816,2.818,2.8,2.809,245
20161101|2016-08-17 07:30,17,2.807,2.824,2.805,2.818,94
20161101|2016-08-17 08:00,17,2.816,2.834,2.815,2.826,281
20161101|2016-08-17 08:30,17,2.828,2.828,2.815,2.82,184
20161101|2016-08-17 09:00,17,2.819,2.821,2.814,2.816,346
20161101|2016-08-17 09:30,17,2.817,2.853,2.817,2.849,440
20161101|2016-08-17 10:00,17,2.85,2.854,2.842,2.848,260
20161101|2016-08-17 10:30,17,2.847,2.848,2.824,2.834,717
20161101|2016-08-17 11:00,17,2.834,2.834,2.817,2.818,281
20161101|2016-08-17 11:30,17,2.818,2.82,2.811,2.813,247
20161101|2016-08-17 12:00,17,2.813,2.842,2.812,2.837,267
20161101|2016-08-17 12:30,17,2.836,2.842,2.83,2.83,143
20161101|2016-08-17 13:00,17,2.83,2.838,2.83,2.834,501
20161101|2016-08-17 13:30,17,2.832,2.833,2.822,2.825,168
20161101|2016-08-17 14:00,17,2.824,2.827,2.824,2.827,123
20161101|2016-08-17 14:30,17,2.827,2.836,2.826,2.828,220
20161101|2016-08-17 15:00,17,2.828,2.828,2.824,2.824,141
20161101|2016-08-17 15:30,17,2.823,2.824,2.82,2.821,21
20161101|2016-08-17 17:00,18,2.821,2.822,2.818,2.819,6
20161101|2016-08-17 20:00,18,2.822,2.822,2.822,2.822,1
20161101|2016-08-17 21:00,18,2.829,2.829,2.828,2.828,25
20161101|2016-08-17 21:30,18,2.828,2.828,2.826,2.826,16
20161101|2016-08-17 22:30,18,2.83,2.83,2.82,2.82,30
20161101|2016-08-17 23:30,18,2.832,2.832,2.831,2.831,19
20161101|2016-08-18 02:00,18,2.83,2.83,2.827,2.827,12
20161101|2016-08-18 02:30,18,2.826,2.833,2.826,2.831,8
20161101|2016-08-18 03:00,18,2.834,2.834,2.834,2.834,2
20161101|2016-08-18 04:00,18,2.831,2.831,2.831,2.831,6
20161101|2016-08-18 04:30,18,2.826,2.826,2.826,2.826,2
20161101|2016-08-18 05:00,18,2.817,2.817,2.817,2.817,1
20161101|2016-08-18 05:30,18,2.818,2.82,2.809,2.815,251
20161101|2016-08-18 06:00,18,2.814,2.821,2.812,2.821,27
20161101|2016-08-18 06:30,18,2.822,2.833,2.821,2.833,27
20161101|2016-08-18 07:00,18,2.832,2.839,2.827,2.838,25
20161101|2016-08-18 07:30,18,2.833,2.833,2.824,2.826,101
20161101|2016-08-18 08:00,18,2.825,2.828,2.814,2.82,168
20161101|2016-08-18 08:30,18,2.822,2.829,2.819,2.826,176
20161101|2016-08-18 09:00,18,2.828,2.841,2.826,2.84,322
20161101|2016-08-18 09:30,18,2.841,2.869,2.841,2.849,1117
20161101|2016-08-18 10:00,18,2.849,2.861,2.847,2.857,362
20161101|2016-08-18 10:30,18,2.861,2.865,2.858,2.861,330
20161101|2016-08-18 11:00,18,2.862,2.866,2.857,2.865,418
20161101|2016-08-18 11:30,18,2.865,2.866,2.857,2.862,430
20161101|2016-08-18 12:00,18,2.862,2.889,2.861,2.888,944
20161101|2016-08-18 12:30,18,2.888,2.89,2.881,2.883,464
20161101|2016-08-18 13:00,18,2.886,2.888,2.87,2.873,730
20161101|2016-08-18 13:30,18,2.871,2.873,2.865,2.865,137
20161101|2016-08-18 14:00,18,2.864,2.869,2.863,2.867,24
20161101|2016-08-18 14:30,18,2.867,2.876,2.866,2.873,120
20161101|2016-08-18 15:00,18,2.874,2.875,2.869,2.869,64
20161101|2016-08-18 15:30,18,2.869,2.869,2.861,2.861,26
20161101|2016-08-18 17:00,19,2.842,2.863,2.842,2.863,17
20161101|2016-08-18 19:00,19,2.862,2.862,2.861,2.862,6
20161101|2016-08-18 20:00,19,2.86,2.86,2.86,2.86,14
20161101|2016-08-18 21:00,19,2.858,2.858,2.857,2.857,3
20161101|2016-08-18 21:30,19,2.859,2.859,2.858,2.858,2
20161101|2016-08-18 22:30,19,2.859,2.859,2.859,2.859,1
20161101|2016-08-18 23:00,19,2.858,2.858,2.858,2.858,1
20161101|2016-08-19 00:30,19,2.858,2.858,2.858,2.858,8
20161101|2016-08-19 01:00,19,2.86,2.86,2.86,2.86,1
20161101|2016-08-19 01:30,19,2.859,2.859,2.859,2.859,1
20161101|2016-08-19 02:00,19,2.859,2.859,2.859,2.859,1
20161101|2016-08-19 02:30,19,2.858,2.858,2.858,2.858,2
20161101|2016-08-19 03:30,19,2.858,2.858,2.857,2.857,2
20161101|2016-08-19 04:00,19,2.857,2.858,2.857,2.858,11
20161101|2016-08-19 04:30,19,2.861,2.861,2.861,2.861,1
20161101|2016-08-19 05:00,19,2.857,2.863,2.857,2.863,6
20161101|2016-08-19 05:30,19,2.864,2.864,2.857,2.858,21
20161101|2016-08-19 06:00,19,2.856,2.862,2.854,2.856,13
20161101|2016-08-19 06:30,19,2.855,2.857,2.842,2.844,35
20161101|2016-08-19 07:00,19,2.844,2.845,2.812,2.817,353
20161101|2016-08-19 07:30,19,2.818,2.826,2.814,2.825,346
20161101|2016-08-19 08:00,19,2.824,2.824,2.799,2.802,619
20161101|2016-08-19 08:30,19,2.8,2.801,2.788,2.793,866
20161101|2016-08-19 09:00,19,2.793,2.798,2.791,2.798,373
20161101|2016-08-19 09:30,19,2.796,2.799,2.786,2.789,731
20161101|2016-08-19 10:00,19,2.788,2.791,2.781,2.785,1046
20161101|2016-08-19 10:30,19,2.786,2.79,2.785,2.788,225
20161101|2016-08-19 11:00,19,2.788,2.791,2.785,2.785,361
20161101|2016-08-19 11:30,19,2.785,2.796,2.784,2.794,308
20161101|2016-08-19 12:00,19,2.796,2.81,2.794,2.806,524
20161101|2016-08-19 12:30,19,2.805,2.809,2.797,2.798,109
20161101|2016-08-19 13:00,19,2.798,2.8,2.778,2.78,491
20161101|2016-08-19 13:30,19,2.78,2.785,2.779,2.781,305
20161101|2016-08-19 14:00,19,2.782,2.782,2.779,2.779,26
20161101|2016-08-19 14:30,19,2.78,2.78,2.772,2.772,30
20161101|2016-08-19 15:00,19,2.774,2.777,2.773,2.776,55
20161101|2016-08-19 15:30,19,2.777,2.777,2.774,2.774,59
20161101|2016-08-21 17:00,22,2.789,2.8,2.789,2.797,30
20161101|2016-08-21 17:30,22,2.794,2.796,2.794,2.796,2
20161101|2016-08-21 18:00,22,2.796,2.8,2.796,2.797,18
20161101|2016-08-21 18:30,22,2.796,2.799,2.796,2.799,21
20161101|2016-08-21 19:00,22,2.797,2.803,2.796,2.803,9
20161101|2016-08-21 19:30,22,2.82,2.822,2.82,2.821,7
20161101|2016-08-21 20:00,22,2.816,2.816,2.816,2.816,2
20161101|2016-08-21 21:00,22,2.816,2.816,2.816,2.816,2
20161101|2016-08-21 21:30,22,2.815,2.815,2.814,2.814,2
20161101|2016-08-21 22:30,22,2.813,2.813,2.813,2.813,1
20161101|2016-08-21 23:30,22,2.811,2.811,2.811,2.811,1
20161101|2016-08-22 01:00,22,2.812,2.812,2.812,2.812,1
20161101|2016-08-22 01:30,22,2.812,2.812,2.81,2.81,3
20161101|2016-08-22 02:00,22,2.812,2.812,2.812,2.812,2
20161101|2016-08-22 02:30,22,2.814,2.814,2.811,2.811,3
20161101|2016-08-22 03:00,22,2.816,2.816,2.814,2.814,2
20161101|2016-08-22 03:30,22,2.813,2.819,2.813,2.819,10
20161101|2016-08-22 04:00,22,2.82,2.821,2.82,2.821,5
20161101|2016-08-22 04:30,22,2.821,2.827,2.82,2.827,24
20161101|2016-08-22 05:00,22,2.817,2.817,2.814,2.814,2
20161101|2016-08-22 05:30,22,2.819,2.824,2.816,2.816,14
20161101|2016-08-22 06:00,22,2.816,2.824,2.811,2.824,18
20161101|2016-08-22 06:30,22,2.82,2.829,2.814,2.829,19
20161101|2016-08-22 07:00,22,2.83,2.848,2.828,2.848,241
20161101|2016-08-22 07:30,22,2.849,2.859,2.844,2.851,455
20161101|2016-08-22 08:00,22,2.851,2.861,2.84,2.857,696
20161101|2016-08-22 08:30,22,2.856,2.858,2.843,2.85,586
20161101|2016-08-22 09:00,22,2.85,2.852,2.842,2.845,431
20161101|2016-08-22 09:30,22,2.845,2.862,2.845,2.858,708
20161101|2016-08-22 10:00,22,2.859,2.86,2.851,2.858,823
20161101|2016-08-22 10:30,22,2.856,2.859,2.856,2.857,286
20161101|2016-08-22 11:00,22,2.856,2.856,2.84,2.841,464
20161101|2016-08-22 11:30,22,2.841,2.842,2.834,2.838,333
20161101|2016-08-22 12:00,22,2.837,2.841,2.834,2.837,780
20161101|2016-08-22 12:30,22,2.836,2.837,2.821,2.831,722
20161101|2016-08-22 13:00,22,2.831,2.84,2.829,2.838,586
20161101|2016-08-22 13:30,22,2.838,2.84,2.835,2.839,538
20161101|2016-08-22 14:00,22,2.839,2.84,2.838,2.839,107
20161101|2016-08-22 14:30,22,2.839,2.84,2.833,2.833,151
20161101|2016-08-22 15:00,22,2.833,2.839,2.832,2.833,39
20161101|2016-08-22 15:30,22,2.831,2.833,2.83,2.83,33
20161101|2016-08-22 17:00,23,2.827,2.827,2.827,2.827,1
20161101|2016-08-22 18:30,23,2.83,2.832,2.83,2.832,2
20161101|2016-08-22 19:00,23,2.83,2.83,2.829,2.829,4
20161101|2016-08-22 19:30,23,2.826,2.826,2.826,2.826,1
20161101|2016-08-22 20:00,23,2.827,2.827,2.827,2.827,1
20161101|2016-08-22 21:00,23,2.829,2.829,2.829,2.829,1
20161101|2016-08-22 22:00,23,2.823,2.823,2.822,2.822,2
20161101|2016-08-22 23:00,23,2.823,2.823,2.823,2.823,1
20161101|2016-08-22 23:30,23,2.823,2.826,2.823,2.826,5
20161101|2016-08-23 00:00,23,2.826,2.826,2.825,2.825,3
20161101|2016-08-23 00:30,23,2.826,2.828,2.826,2.827,6
20161101|2016-08-23 01:00,23,2.827,2.829,2.825,2.827,5
20161101|2016-08-23 01:30,23,2.827,2.828,2.826,2.826,5
20161101|2016-08-23 02:00,23,2.825,2.828,2.824,2.824,6
20161101|2016-08-23 02:30,23,2.826,2.826,2.824,2.824,4
20161101|2016-08-23 03:00,23,2.825,2.826,2.817,2.822,10
20161101|2016-08-23 03:30,23,2.823,2.824,2.82,2.821,22
20161101|2016-08-23 04:00,23,2.82,2.827,2.819,2.827,17
20161101|2016-08-23 04:30,23,2.828,2.828,2.821,2.826,21
20161101|2016-08-23 05:00,23,2.826,2.84,2.826,2.84,37
20161101|2016-08-23 05:30,23,2.841,2.846,2.839,2.845,47
20161101|2016-08-23 06:00,23,2.842,2.862,2.836,2.862,78
20161101|2016-08-23 06:30,23,2.862,2.894,2.859,2.878,164
20161101|2016-08-23 07:00,23,2.88,2.881,2.867,2.867,139
20161101|2016-08-23 07:30,23,2.868,2.882,2.868,2.874,160
20161101|2016-08-23 08:00,23,2.873,2.874,2.847,2.867,731
20161101|2016-08-23 08:30,23,2.866,2.879,2.86,2.86,578
20161101|2016-08-23 09:00,23,2.862,2.881,2.86,2.881,497
20161101|2016-08-23 09:30,23,2.881,2.889,2.875,2.881,645
20161101|2016-08-23 10:00,23,2.88,2.888,2.88,2.886,172
20161101|2016-08-23 10:30,23,2.886,2.888,2.878,2.879,325
20161101|2016-08-23 11:00,23,2.879,2.883,2.876,2.883,224
20161101|2016-08-23 11:30,23,2.882,2.9,2.882,2.898,927
20161101|2016-08-23 12:00,23,2.897,2.905,2.89,2.901,481
20161101|2016-08-23 12:30,23,2.902,2.915,2.9,2.912,697
20161101|2016-08-23 13:00,23,2.91,2.927,2.909,2.923,1257
20161101|2016-08-23 13:30,23,2.921,2.922,2.915,2.918,123
20161101|2016-08-23 14:00,23,2.915,2.923,2.912,2.921,76
20161101|2016-08-23 14:30,23,2.923,2.923,2.914,2.916,37
20161101|2016-08-23 15:00,23,2.915,2.92,2.915,2.919,27
20161101|2016-08-23 15:30,23,2.917,2.92,2.915,2.918,24
20161101|2016-08-23 17:00,24,2.905,2.929,2.905,2.929,97
20161101|2016-08-23 17:30,24,2.924,2.924,2.924,2.924,4
20161101|2016-08-23 18:00,24,2.924,2.924,2.924,2.924,6
20161101|2016-08-23 18:30,24,2.926,2.926,2.926,2.926,1
20161101|2016-08-23 19:00,24,2.925,2.925,2.915,2.915,3
20161101|2016-08-23 21:30,24,2.92,2.922,2.92,2.922,7
20161101|2016-08-23 22:00,24,2.92,2.92,2.92,2.92,1
20161101|2016-08-23 23:00,24,2.921,2.921,2.921,2.921,2
20161101|2016-08-24 00:00,24,2.92,2.923,2.92,2.923,38
20161101|2016-08-24 00:30,24,2.921,2.926,2.92,2.926,28
20161101|2016-08-24 01:00,24,2.928,2.928,2.912,2.926,26
20161101|2016-08-24 01:30,24,2.927,2.929,2.925,2.925,33
20161101|2016-08-24 02:00,24,2.924,2.924,2.912,2.919,56
20161101|2016-08-24 02:30,24,2.919,2.924,2.917,2.922,19
20161101|2016-08-24 03:00,24,2.924,2.927,2.923,2.927,12
20161101|2016-08-24 03:30,24,2.924,2.927,2.92,2.926,11
20161101|2016-08-24 04:00,24,2.924,2.927,2.924,2.927,3
20161101|2016-08-24 04:30,24,2.926,2.932,2.924,2.932,22
20161101|2016-08-24 05:00,24,2.935,2.941,2.93,2.934,20
20161101|2016-08-24 05:30,24,2.932,2.932,2.926,2.93,14
20161101|2016-08-24 06:00,24,2.929,2.939,2.923,2.923,79
20161101|2016-08-24 06:30,24,2.925,2.935,2.919,2.929,71
20161101|2016-08-24 07:00,24,2.928,2.942,2.92,2.937,238
20161101|2016-08-24 07:30,24,2.935,2.958,2.932,2.939,623
20161101|2016-08-24 08:00,24,2.938,2.961,2.937,2.956,1199
20161101|2016-08-24 08:30,24,2.957,2.963,2.956,2.962,688
20161101|2016-08-24 09:00,24,2.962,2.979,2.961,2.973,1171
20161101|2016-08-24 09:30,24,2.973,2.977,2.955,2.967,561
20161101|2016-08-24 10:00,24,2.966,2.974,2.965,2.965,499
20161101|2016-08-24 10:30,24,2.964,2.965,2.953,2.959,186
20161101|2016-08-24 11:00,24,2.959,2.975,2.959,2.973,400
20161101|2016-08-24 11:30,24,2.976,2.982,2.973,2.982,196
20161101|2016-08-24 12:00,24,2.984,2.987,2.976,2.976,611
20161101|2016-08-24 12:30,24,2.975,2.977,2.96,2.965,379
20161101|2016-08-24 13:00,24,2.965,2.975,2.956,2.966,968
20161101|2016-08-24 13:30,24,2.967,2.968,2.959,2.96,297
20161101|2016-08-24 14:00,24,2.962,2.964,2.958,2.964,74
20161101|2016-08-24 14:30,24,2.963,2.964,2.957,2.957,62
20161101|2016-08-24 15:00,24,2.959,2.962,2.957,2.962,28
20161101|2016-08-24 15:30,24,2.96,2.961,2.958,2.959,40
20161101|2016-08-24 17:00,25,2.958,2.958,2.955,2.956,5
20161101|2016-08-24 17:30,25,2.96,2.96,2.958,2.958,6
20161101|2016-08-24 19:00,25,2.961,2.962,2.961,2.962,17
20161101|2016-08-24 19:30,25,2.962,2.962,2.962,2.962,2
20161101|2016-08-24 21:00,25,2.966,2.97,2.938,2.952,26
20161101|2016-08-24 21:30,25,2.97,2.99,2.963,2.963,41
20161101|2016-08-24 22:00,25,2.957,2.99,2.913,2.959,77
20161101|2016-08-24 23:00,25,2.957,2.957,2.957,2.957,1
20161101|2016-08-25 01:00,25,2.962,2.966,2.962,2.966,6
20161101|2016-08-25 01:30,25,2.953,2.953,2.95,2.95,2
20161101|2016-08-25 02:00,25,2.944,2.952,2.944,2.951,21
20161101|2016-08-25 02:30,25,2.953,2.953,2.95,2.952,6
20161101|2016-08-25 03:00,25,2.952,2.952,2.949,2.95,14
20161101|2016-08-25 03:30,25,2.948,2.953,2.948,2.953,15
20161101|2016-08-25 04:00,25,2.957,2.962,2.955,2.955,10
20161101|2016-08-25 04:30,25,2.957,2.962,2.954,2.958,18
20161101|2016-08-25 05:00,25,2.957,2.964,2.952,2.963,30
20161101|2016-08-25 05:30,25,2.962,2.969,2.962,2.967,18
20161101|2016-08-25 06:00,25,2.967,2.968,2.964,2.967,20
20161101|2016-08-25 06:30,25,2.971,2.979,2.967,2.976,101
20161101|2016-08-25 07:00,25,2.977,2.983,2.972,2.983,161
20161101|2016-08-25 07:30,25,2.982,2.986,2.979,2.982,242
20161101|2016-08-25 08:00,25,2.983,2.989,2.982,2.989,276
20161101|2016-08-25 08:30,25,2.989,2.998,2.985,2.988,737
20161101|2016-08-25 09:00,25,2.989,3.001,2.988,2.996,1094
20161101|2016-08-25 09:30,25,2.999,3.025,2.976,2.994,1974
20161101|2016-08-25 10:00,25,2.994,3.023,2.994,3.016,1320
20161101|2016-08-25 10:30,25,3.015,3.028,3.009,3.011,754
20161101|2016-08-25 11:00,25,3.012,3.028,3.012,3.028,736
20161101|2016-08-25 11:30,25,3.028,3.029,3.017,3.026,584
20161101|2016-08-25 12:00,25,3.027,3.028,3.018,3.019,237
20161101|2016-08-25 12:30,25,3.017,3.019,3.013,3.018,666
20161101|2016-08-25 13:00,25,3.018,3.019,3.009,3.009,897
20161101|2016-08-25 13:30,25,3.01,3.011,3.002,3.004,525
20161101|2016-08-25 14:00,25,3.004,3.004,2.999,3.004,153
20161101|2016-08-25 14:30,25,3.003,3.005,3.001,3.003,168
20161101|2016-08-25 15:00,25,3.005,3.005,3.003,3.003,85
20161101|2016-08-25 15:30,25,3.004,3.004,3.001,3.001,75
20161101|2016-08-25 17:00,26,3.013,3.015,3.013,3.015,6
20161101|2016-08-25 17:30,26,3.011,3.011,3.011,3.011,4
20161101|2016-08-25 18:00,26,3.011,3.011,3.011,3.011,16
20161101|2016-08-25 18:30,26,3.013,3.013,3.009,3.011,22
20161101|2016-08-25 19:00,26,3.01,3.013,3.01,3.013,7
20161101|2016-08-25 19:30,26,3.013,3.013,3.013,3.013,5
20161101|2016-08-25 20:30,26,3.017,3.024,3.017,3.017,16
20161101|2016-08-25 21:00,26,3.021,3.022,3.021,3.022,5
20161101|2016-08-25 21:30,26,3.022,3.022,3.021,3.021,13
20161101|2016-08-25 22:00,26,3.022,3.023,3.021,3.021,11
20161101|2016-08-25 22:30,26,3.021,3.022,3.021,3.022,10
20161101|2016-08-25 23:00,26,3.021,3.022,3.017,3.019,43
20161101|2016-08-25 23:30,26,3.018,3.018,3.008,3.01,235
20161101|2016-08-26 00:00,26,3.01,3.01,3.007,3.01,20
20161101|2016-08-26 00:30,26,3.006,3.006,2.996,3.002,29
20161101|2016-08-26 01:00,26,3.001,3.005,2.999,3.003,30
20161101|2016-08-26 01:30,26,2.999,2.999,2.994,2.996,12
20161101|2016-08-26 02:00,26,2.994,2.998,2.994,2.998,64
20161101|2016-08-26 02:30,26,2.998,3.004,2.997,3.001,36
20161101|2016-08-26 03:00,26,2.999,3.001,2.994,2.996,35
20161101|2016-08-26 03:30,26,2.993,2.994,2.982,2.99,111
20161101|2016-08-26 04:00,26,2.992,2.998,2.989,2.997,23
20161101|2016-08-26 04:30,26,2.997,2.997,2.99,2.99,14
20161101|2016-08-26 05:00,26,2.99,2.993,2.983,2.984,41
20161101|2016-08-26 05:30,26,2.984,2.99,2.984,2.99,30
20161101|2016-08-26 06:00,26,2.991,2.992,2.983,2.989,50
20161101|2016-08-26 06:30,26,2.988,2.988,2.974,2.979,218
20161101|2016-08-26 07:00,26,2.979,2.981,2.964,2.968,405
20161101|2016-08-26 07:30,26,2.968,2.99,2.966,2.979,689
20161101|2016-08-26 08:00,26,2.979,3.001,2.979,2.998,981
20161101|2016-08-26 08:30,26,2.999,3.003,2.99,2.994,822
20161101|2016-08-26 09:00,26,2.994,3.009,2.993,3.003,370
20161101|2016-08-26 09:30,26,3,3.012,2.999,3.007,566
20161101|2016-08-26 10:00,26,3.006,3.02,3.006,3.019,622
20161101|2016-08-26 10:30,26,3.017,3.034,3.009,3.018,1696
20161101|2016-08-26 11:00,26,3.019,3.028,3.018,3.027,494
20161101|2016-08-26 11:30,26,3.026,3.056,3.022,3.05,1430
20161101|2016-08-26 12:00,26,3.051,3.052,3.043,3.051,904
20161101|2016-08-26 12:30,26,3.051,3.065,3.048,3.05,1170
20161101|2016-08-26 13:00,26,3.05,3.05,3.026,3.03,1329
20161101|2016-08-26 13:30,26,3.031,3.035,3.029,3.032,311
20161101|2016-08-26 14:00,26,3.031,3.032,3.026,3.027,170
20161101|2016-08-26 14:30,26,3.027,3.028,3.011,3.011,212
20161101|2016-08-26 15:00,26,3.011,3.017,3.008,3.014,114
20161101|2016-08-26 15:30,26,3.017,3.017,3.011,3.013,45
20161101|2016-08-28 17:00,29,3.005,3.011,3.003,3.01,70
20161101|2016-08-28 17:30,29,3.005,3.01,3.005,3.009,61
20161101|2016-08-28 18:00,29,3.013,3.013,3.013,3.013,16
20161101|2016-08-28 18:30,29,3.016,3.018,3.015,3.017,33
20161101|2016-08-28 19:00,29,3.016,3.017,3.014,3.016,46
20161101|2016-08-28 19:30,29,3.015,3.017,3.015,3.017,74
20161101|2016-08-28 20:00,29,3.017,3.019,3.016,3.019,23
20161101|2016-08-28 20:30,29,3.02,3.022,3.019,3.022,14
20161101|2016-08-28 21:00,29,3.022,3.022,3.021,3.022,6
20161101|2016-08-28 21:30,29,3.024,3.024,3.024,3.024,2
20161101|2016-08-28 22:00,29,3.023,3.024,3.023,3.024,4
20161101|2016-08-28 22:30,29,3.023,3.024,3.023,3.024,10
20161101|2016-08-28 23:00,29,3.025,3.025,3.025,3.025,1
20161101|2016-08-28 23:30,29,3.024,3.025,3.021,3.022,17
20161101|2016-08-29 00:00,29,3.023,3.027,3.023,3.027,10
20161101|2016-08-29 00:30,29,3.027,3.029,3.027,3.028,17
20161101|2016-08-29 01:00,29,3.029,3.033,3.029,3.033,18
20161101|2016-08-29 01:30,29,3.034,3.037,3.032,3.034,19
20161101|2016-08-29 02:00,29,3.032,3.032,3.03,3.032,28
20161101|2016-08-29 02:30,29,3.031,3.032,3.023,3.023,105
20161101|2016-08-29 03:00,29,3.023,3.029,3.023,3.029,48
20161101|2016-08-29 03:30,29,3.03,3.03,3.027,3.027,13
20161101|2016-08-29 04:00,29,3.027,3.03,3.025,3.025,41
20161101|2016-08-29 04:30,29,3.022,3.024,3.011,3.012,99
20161101|2016-08-29 05:00,29,3.012,3.017,3.012,3.015,65
20161101|2016-08-29 05:30,29,3.013,3.013,2.999,3.005,394
20161101|2016-08-29 06:00,29,3.003,3.005,2.999,3.005,36
20161101|2016-08-29 06:30,29,3.005,3.032,2.999,3.026,456
20161101|2016-08-29 07:00,29,3.023,3.025,3.002,3.008,448
20161101|2016-08-29 07:30,29,3.01,3.013,3.006,3.009,208
20161101|2016-08-29 08:00,29,3.01,3.028,3.008,3.02,1094
20161101|2016-08-29 08:30,29,3.02,3.036,3.019,3.033,1306
20161101|2016-08-29 09:00,29,3.032,3.05,3.03,3.035,2046
20161101|2016-08-29 09:30,29,3.035,3.038,3.023,3.027,954
20161101|2016-08-29 10:00,29,3.028,3.028,3.018,3.025,1280
20161101|2016-08-29 10:30,29,3.025,3.031,3.025,3.03,277
20161101|2016-08-29 11:00,29,3.03,3.035,3.028,3.033,506
20161101|2016-08-29 11:30,29,3.033,3.033,2.996,3.002,4362
20161101|2016-08-29 12:00,29,3.002,3.007,2.994,3.001,1549
20161101|2016-08-29 12:30,29,2.999,2.999,2.981,2.996,1292
20161101|2016-08-29 13:00,29,2.999,3.014,2.996,3.009,2137
20161101|2016-08-29 13:30,29,3.008,3.013,3.003,3.005,522
20161101|2016-08-29 14:00,29,3.005,3.006,3.003,3.003,111
20161101|2016-08-29 14:30,29,3.005,3.009,3.004,3.008,153
20161101|2016-08-29 15:00,29,3.009,3.011,3.004,3.011,115
20161101|2016-08-29 15:30,29,3.009,3.013,3.008,3.01,99
20161101|2016-08-29 17:00,30,3.011,3.014,3.008,3.014,15
20161101|2016-08-29 18:00,30,3.01,3.01,3.009,3.009,2
20161101|2016-08-29 19:00,30,3.009,3.009,3.005,3.005,7
20161101|2016-08-29 19:30,30,3.009,3.011,3.009,3.011,2
20161101|2016-08-29 20:00,30,3.012,3.012,3.011,3.012,5
20161101|2016-08-29 21:00,30,3.012,3.013,3.012,3.013,10
20161101|2016-08-29 21:30,30,3.013,3.013,3.013,3.013,11
20161101|2016-08-29 22:30,30,3.011,3.012,3.011,3.012,4
20161101|2016-08-29 23:00,30,3.012,3.012,3.012,3.012,3
20161101|2016-08-29 23:30,30,3.012,3.012,3.012,3.012,5
20161101|2016-08-30 00:00,30,3.013,3.013,3.013,3.013,15
20161101|2016-08-30 00:30,30,3.013,3.021,3.013,3.018,31
20161101|2016-08-30 01:00,30,3.02,3.02,3.019,3.019,16
20161101|2016-08-30 01:30,30,3.019,3.019,3.015,3.016,14
20161101|2016-08-30 02:00,30,3.018,3.019,3.016,3.019,9
20161101|2016-08-30 02:30,30,3.018,3.026,3.018,3.019,69
20161101|2016-08-30 03:00,30,3.02,3.02,3.018,3.02,13
20161101|2016-08-30 03:30,30,3.021,3.021,3.018,3.019,13
20161101|2016-08-30 04:00,30,3.019,3.028,3.019,3.022,65
20161101|2016-08-30 04:30,30,3.022,3.022,3.019,3.022,17
20161101|2016-08-30 05:00,30,3.021,3.024,3.018,3.024,37
20161101|2016-08-30 05:30,30,3.023,3.029,3.022,3.026,52
20161101|2016-08-30 06:00,30,3.025,3.036,3.025,3.035,82
20161101|2016-08-30 06:30,30,3.034,3.038,3.022,3.024,189
20161101|2016-08-30 07:00,30,3.025,3.055,3.024,3.052,593
20161101|2016-08-30 07:30,30,3.051,3.051,3.027,3.036,855
20161101|2016-08-30 08:00,30,3.036,3.041,3.024,3.033,1162
20161101|2016-08-30 08:30,30,3.034,3.035,3.011,3.016,1567
20161101|2016-08-30 09:00,30,3.017,3.02,3.002,3.007,1417
20161101|2016-08-30 09:30,30,3.007,3.013,2.991,2.998,1329
20161101|2016-08-30 10:00,30,2.997,2.999,2.964,2.964,4046
20161101|2016-08-30 10:30,30,2.964,2.964,2.941,2.949,1677
20161101|2016-08-30 11:00,30,2.948,2.961,2.931,2.947,1920
20161101|2016-08-30 11:30,30,2.948,2.952,2.935,2.947,1003
20161101|2016-08-30 12:00,30,2.946,2.959,2.945,2.95,984
20161101|2016-08-30 12:30,30,2.952,2.952,2.94,2.942,439
20161101|2016-08-30 13:00,30,2.943,2.951,2.94,2.949,3545
20161101|2016-08-30 13:30,30,2.948,2.958,2.945,2.957,1020
20161101|2016-08-30 14:00,30,2.956,2.96,2.953,2.954,138
20161101|2016-08-30 14:30,30,2.954,2.955,2.951,2.952,66
20161101|2016-08-30 15:00,30,2.952,2.957,2.951,2.953,108
20161101|2016-08-30 15:30,30,2.952,2.952,2.95,2.95,56
20161101|2016-08-30 17:00,31,2.95,2.955,2.947,2.952,71
20161101|2016-08-30 17:30,31,2.951,2.951,2.947,2.948,42
20161101|2016-08-30 18:00,31,2.951,2.951,2.948,2.948,3
20161101|2016-08-30 18:30,31,2.947,2.947,2.946,2.946,7
20161101|2016-08-30 19:00,31,2.945,2.945,2.945,2.945,1
20161101|2016-08-30 19:30,31,2.948,2.948,2.941,2.943,16
20161101|2016-08-30 20:00,31,2.948,2.95,2.948,2.95,8
20161101|2016-08-30 20:30,31,2.948,2.948,2.948,2.948,1
20161101|2016-08-30 21:00,31,2.947,2.948,2.945,2.946,15
20161101|2016-08-30 21:30,31,2.948,2.948,2.944,2.944,22
20161101|2016-08-30 22:00,31,2.947,2.948,2.947,2.948,2
20161101|2016-08-30 22:30,31,2.949,2.949,2.949,2.949,1
20161101|2016-08-30 23:00,31,2.949,2.949,2.949,2.949,1
20161101|2016-08-30 23:30,31,2.95,2.954,2.95,2.953,25
20161101|2016-08-31 00:00,31,2.954,2.956,2.953,2.954,9
20161101|2016-08-31 00:30,31,2.951,2.954,2.951,2.954,3
20161101|2016-08-31 01:00,31,2.954,2.954,2.95,2.95,3
20161101|2016-08-31 01:30,31,2.952,2.952,2.95,2.95,4
20161101|2016-08-31 02:00,31,2.952,2.952,2.951,2.951,3
20161101|2016-08-31 02:30,31,2.951,2.951,2.95,2.95,2
20161101|2016-08-31 03:00,31,2.952,2.958,2.95,2.957,38
20161101|2016-08-31 03:30,31,2.956,2.96,2.954,2.957,43
20161101|2016-08-31 04:00,31,2.956,2.958,2.952,2.958,61
20161101|2016-08-31 04:30,31,2.957,2.961,2.954,2.959,62
20161101|2016-08-31 05:00,31,2.958,2.959,2.952,2.952,44
20161101|2016-08-31 05:30,31,2.949,2.953,2.947,2.949,61
20161101|2016-08-31 06:00,31,2.948,2.968,2.947,2.961,286
20161101|2016-08-31 06:30,31,2.963,2.975,2.96,2.962,445
20161101|2016-08-31 07:00,31,2.965,2.972,2.964,2.966,333
20161101|2016-08-31 07:30,31,2.969,2.972,2.949,2.951,531
20161101|2016-08-31 08:00,31,2.953,2.959,2.928,2.955,1394
20161101|2016-08-31 08:30,31,2.953,2.985,2.953,2.967,2043
20161101|2016-08-31 09:00,31,2.966,2.977,2.957,2.975,1131
20161101|2016-08-31 09:30,31,2.974,2.977,2.965,2.969,860
20161101|2016-08-31 10:00,31,2.969,2.999,2.969,2.984,2199
20161101|2016-08-31 10:30,31,2.985,3.008,2.984,2.99,1845
20161101|2016-08-31 11:00,31,2.99,2.995,2.984,2.995,944
20161101|2016-08-31 11:30,31,2.994,2.997,2.985,2.99,845
20161101|2016-08-31 12:00,31,2.99,3.005,2.99,2.997,1288
20161101|2016-08-31 12:30,31,2.997,3.014,2.993,3.007,1223
20161101|2016-08-31 13:00,31,3.007,3.007,2.99,3.003,1605
20161101|2016-08-31 13:30,31,3.002,3.003,2.995,2.996,520
20161101|2016-08-31 14:00,31,2.995,2.999,2.991,2.991,104
20161101|2016-08-31 14:30,31,2.995,2.995,2.991,2.991,109
20161101|2016-08-31 15:00,31,2.992,2.995,2.991,2.995,120
20161101|2016-08-31 15:30,31,2.995,2.997,2.995,2.997,20
20161101|2016-08-31 17:00,1,2.995,2.996,2.986,2.986,5
20161101|2016-08-31 17:30,1,2.985,2.986,2.985,2.986,3
20161101|2016-08-31 18:00,1,2.99,2.99,2.99,2.99,1
20161101|2016-08-31 18:30,1,2.99,2.991,2.986,2.986,17
20161101|2016-08-31 19:00,1,2.987,2.992,2.981,2.981,46
20161101|2016-08-31 19:30,1,2.981,2.988,2.981,2.987,14
20161101|2016-08-31 20:00,1,2.988,2.988,2.987,2.987,5
20161101|2016-08-31 20:30,1,2.986,2.986,2.983,2.984,7
20161101|2016-08-31 21:00,1,2.983,2.983,2.979,2.981,14
20161101|2016-08-31 21:30,1,2.979,2.982,2.978,2.982,32
20161101|2016-08-31 22:00,1,2.984,2.985,2.981,2.982,11
20161101|2016-08-31 22:30,1,2.984,2.989,2.984,2.989,7
20161101|2016-08-31 23:00,1,2.982,2.982,2.977,2.981,11
20161101|2016-08-31 23:30,1,2.984,2.986,2.981,2.983,7
20161101|2016-09-01 00:00,1,2.979,2.982,2.979,2.982,2
20161101|2016-09-01 00:30,1,2.982,2.984,2.982,2.984,4
20161101|2016-09-01 01:00,1,2.984,2.986,2.984,2.986,9
20161101|2016-09-01 01:30,1,2.987,2.988,2.987,2.988,2
20161101|2016-09-01 02:00,1,2.986,2.986,2.982,2.982,8
20161101|2016-09-01 02:30,1,2.984,2.984,2.979,2.981,30
20161101|2016-09-01 03:00,1,2.98,2.98,2.977,2.977,3
20161101|2016-09-01 03:30,1,2.978,2.985,2.978,2.98,122
20161101|2016-09-01 04:00,1,2.979,2.98,2.976,2.978,33
20161101|2016-09-01 04:30,1,2.977,2.979,2.975,2.977,29
20161101|2016-09-01 05:00,1,2.979,2.983,2.976,2.983,40
20161101|2016-09-01 05:30,1,2.982,2.983,2.977,2.983,60
20161101|2016-09-01 06:00,1,2.983,2.992,2.979,2.984,69
20161101|2016-09-01 06:30,1,2.984,2.989,2.984,2.984,32
20161101|2016-09-01 07:00,1,2.984,3.002,2.982,2.985,510
20161101|2016-09-01 07:30,1,2.986,2.99,2.974,2.985,644
20161101|2016-09-01 08:00,1,2.986,2.987,2.948,2.948,1395
20161101|2016-09-01 08:30,1,2.948,2.968,2.942,2.965,1699
20161101|2016-09-01 09:00,1,2.965,2.965,2.946,2.951,1007
20161101|2016-09-01 09:30,1,2.951,2.951,2.904,2.921,3952
20161101|2016-09-01 10:00,1,2.92,2.921,2.911,2.912,1307
20161101|2016-09-01 10:30,1,2.911,2.921,2.909,2.919,1028
20161101|2016-09-01 11:00,1,2.917,2.917,2.907,2.91,686
20161101|2016-09-01 11:30,1,2.911,2.924,2.909,2.924,1079
20161101|2016-09-01 12:00,1,2.923,2.923,2.901,2.906,1069
20161101|2016-09-01 12:30,1,2.907,2.915,2.905,2.908,559
20161101|2016-09-01 13:00,1,2.907,2.912,2.904,2.909,1759
20161101|2016-09-01 13:30,1,2.909,2.917,2.909,2.915,363
20161101|2016-09-01 14:00,1,2.916,2.917,2.911,2.913,135
20161101|2016-09-01 14:30,1,2.912,2.916,2.911,2.916,175
20161101|2016-09-01 15:00,1,2.916,2.919,2.914,2.918,61
20161101|2016-09-01 15:30,1,2.917,2.918,2.914,2.916,58
20161101|2016-09-01 17:00,2,2.916,2.916,2.916,2.916,1
20161101|2016-09-01 17:30,2,2.92,2.92,2.918,2.92,6
20161101|2016-09-01 18:00,2,2.917,2.917,2.915,2.915,6
20161101|2016-09-01 18:30,2,2.918,2.918,2.918,2.918,2
20161101|2016-09-01 19:00,2,2.915,2.916,2.914,2.915,7
20161101|2016-09-01 20:00,2,2.917,2.917,2.915,2.915,3
20161101|2016-09-01 20:30,2,2.915,2.917,2.915,2.916,8
20161101|2016-09-01 21:30,2,2.919,2.92,2.919,2.919,3
20161101|2016-09-01 22:00,2,2.921,2.921,2.915,2.916,5
20161101|2016-09-01 22:30,2,2.913,2.914,2.912,2.912,5
20161101|2016-09-01 23:00,2,2.91,2.912,2.901,2.91,18
20161101|2016-09-01 23:30,2,2.918,2.918,2.914,2.914,8
20161101|2016-09-02 00:00,2,2.917,2.917,2.915,2.915,6
20161101|2016-09-02 00:30,2,2.914,2.915,2.912,2.912,6
20161101|2016-09-02 01:00,2,2.912,2.916,2.908,2.909,30
20161101|2016-09-02 01:30,2,2.909,2.91,2.909,2.91,4
20161101|2016-09-02 02:00,2,2.912,2.913,2.909,2.911,11
20161101|2016-09-02 02:30,2,2.913,2.914,2.91,2.913,12
20161101|2016-09-02 03:00,2,2.913,2.913,2.909,2.911,36
20161101|2016-09-02 03:30,2,2.913,2.915,2.911,2.911,17
20161101|2016-09-02 04:00,2,2.911,2.915,2.909,2.91,49
20161101|2016-09-02 04:30,2,2.908,2.91,2.908,2.908,14
20161101|2016-09-02 05:00,2,2.908,2.908,2.895,2.898,119
20161101|2016-09-02 05:30,2,2.896,2.897,2.889,2.89,43
20161101|2016-09-02 06:00,2,2.891,2.895,2.886,2.893,76
20161101|2016-09-02 06:30,2,2.892,2.894,2.885,2.893,241
20161101|2016-09-02 07:00,2,2.894,2.913,2.894,2.901,653
20161101|2016-09-02 07:30,2,2.903,2.934,2.903,2.921,1189
20161101|2016-09-02 08:00,2,2.921,2.926,2.896,2.924,921
20161101|2016-09-02 08:30,2,2.924,2.928,2.908,2.921,665
20161101|2016-09-02 09:00,2,2.921,2.926,2.908,2.913,525
20161101|2016-09-02 09:30,2,2.913,2.923,2.911,2.919,518
20161101|2016-09-02 10:00,2,2.92,2.928,2.917,2.927,427
20161101|2016-09-02 10:30,2,2.929,2.932,2.923,2.924,538
20161101|2016-09-02 11:00,2,2.924,2.926,2.917,2.921,449
20161101|2016-09-02 11:30,2,2.921,2.922,2.912,2.917,653
20161101|2016-09-02 12:00,2,2.917,2.917,2.903,2.903,645
20161101|2016-09-02 12:30,2,2.904,2.915,2.903,2.904,833
20161101|2016-09-02 13:00,2,2.904,2.911,2.897,2.897,1199
20161101|2016-09-02 13:30,2,2.898,2.904,2.897,2.899,368
20161101|2016-09-02 14:00,2,2.897,2.897,2.891,2.896,117
20161101|2016-09-02 14:30,2,2.896,2.898,2.891,2.898,141
20161101|2016-09-02 15:00,2,2.898,2.902,2.898,2.901,89
20161101|2016-09-02 15:30,2,2.901,2.905,2.901,2.902,31
20161101|2016-09-04 17:00,6,2.878,2.878,2.87,2.872,47
20161101|2016-09-04 18:00,6,2.871,2.871,2.87,2.87,6
20161101|2016-09-04 19:00,6,2.871,2.871,2.871,2.871,2
20161101|2016-09-04 19:30,6,2.873,2.873,2.873,2.873,1
20161101|2016-09-04 20:00,6,2.871,2.871,2.871,2.871,2
20161101|2016-09-04 20:30,6,2.87,2.87,2.868,2.868,14
20161101|2016-09-04 21:00,6,2.868,2.868,2.867,2.867,9
20161101|2016-09-04 22:00,6,2.873,2.873,2.873,2.873,1
20161101|2016-09-04 23:30,6,2.869,2.869,2.869,2.869,3
20161101|2016-09-05 00:00,6,2.869,2.869,2.869,2.869,3
20161101|2016-09-05 01:00,6,2.868,2.868,2.868,2.868,1
20161101|2016-09-05 01:30,6,2.868,2.87,2.868,2.87,3
20161101|2016-09-05 02:00,6,2.87,2.871,2.868,2.87,9
20161101|2016-09-05 02:30,6,2.868,2.869,2.868,2.869,3
20161101|2016-09-05 03:00,6,2.869,2.87,2.867,2.868,14
20161101|2016-09-05 03:30,6,2.867,2.876,2.867,2.873,34
20161101|2016-09-05 04:00,6,2.873,2.883,2.87,2.883,41
20161101|2016-09-05 04:30,6,2.883,2.883,2.88,2.881,31
20161101|2016-09-05 05:00,6,2.883,2.883,2.87,2.87,20
20161101|2016-09-05 05:30,6,2.878,2.882,2.878,2.882,7
20161101|2016-09-05 06:00,6,2.882,2.882,2.875,2.878,8
20161101|2016-09-05 06:30,6,2.881,2.881,2.87,2.871,51
20161101|2016-09-05 07:00,6,2.871,2.876,2.869,2.876,52
20161101|2016-09-05 07:30,6,2.875,2.878,2.872,2.873,98
20161101|2016-09-05 08:00,6,2.874,2.879,2.867,2.87,216
20161101|2016-09-05 08:30,6,2.869,2.869,2.848,2.862,578
20161101|2016-09-05 09:00,6,2.861,2.861,2.842,2.848,166
20161101|2016-09-05 09:30,6,2.847,2.855,2.847,2.85,180
20161101|2016-09-05 10:00,6,2.852,2.858,2.851,2.857,118
20161101|2016-09-05 10:30,6,2.857,2.875,2.857,2.872,133
20161101|2016-09-05 11:00,6,2.873,2.873,2.866,2.87,101
20161101|2016-09-05 11:30,6,2.87,2.874,2.864,2.865,131
20161101|2016-09-05 17:00,6,2.87,2.87,2.863,2.863,33
20161101|2016-09-05 17:30,6,2.866,2.87,2.864,2.864,25
20161101|2016-09-05 18:00,6,2.867,2.869,2.864,2.868,18
20161101|2016-09-05 18:30,6,2.866,2.866,2.855,2.861,28
20161101|2016-09-05 19:00,6,2.857,2.863,2.856,2.859,26
20161101|2016-09-05 19:30,6,2.859,2.863,2.859,2.859,54
20161101|2016-09-05 20:00,6,2.859,2.861,2.858,2.86,26
20161101|2016-09-05 20:30,6,2.86,2.863,2.858,2.863,83
20161101|2016-09-05 21:30,6,2.863,2.863,2.861,2.861,26
20161101|2016-09-05 22:00,6,2.86,2.861,2.859,2.861,9
20161101|2016-09-05 22:30,6,2.864,2.864,2.864,2.864,4
20161101|2016-09-05 23:00,6,2.863,2.863,2.863,2.863,1
20161101|2016-09-05 23:30,6,2.865,2.866,2.865,2.866,4
20161101|2016-09-06 00:00,6,2.866,2.866,2.865,2.865,4
20161101|2016-09-06 00:30,6,2.863,2.863,2.861,2.861,2
20161101|2016-09-06 01:00,6,2.86,2.86,2.856,2.857,4
20161101|2016-09-06 01:30,6,2.859,2.86,2.858,2.859,10
20161101|2016-09-06 02:00,6,2.859,2.865,2.859,2.865,45
20161101|2016-09-06 02:30,6,2.865,2.868,2.863,2.867,17
20161101|2016-09-06 03:00,6,2.864,2.868,2.863,2.868,8
20161101|2016-09-06 03:30,6,2.867,2.869,2.867,2.869,5
20161101|2016-09-06 04:00,6,2.869,2.875,2.867,2.873,127
20161101|2016-09-06 04:30,6,2.872,2.872,2.86,2.862,113
20161101|2016-09-06 05:00,6,2.862,2.862,2.858,2.862,47
20161101|2016-09-06 05:30,6,2.86,2.869,2.86,2.869,20
20161101|2016-09-06 06:00,6,2.871,2.873,2.864,2.868,45
20161101|2016-09-06 06:30,6,2.868,2.869,2.853,2.86,93
20161101|2016-09-06 07:00,6,2.859,2.868,2.85,2.864,340
20161101|2016-09-06 07:30,6,2.864,2.872,2.858,2.862,596
20161101|2016-09-06 08:00,6,2.861,2.867,2.848,2.857,1065
20161101|2016-09-06 08:30,6,2.858,2.858,2.843,2.845,1768
20161101|2016-09-06 09:00,6,2.845,2.855,2.843,2.852,1331
20161101|2016-09-06 09:30,6,2.853,2.861,2.853,2.856,741
20161101|2016-09-06 10:00,6,2.856,2.856,2.848,2.851,615
20161101|2016-09-06 10:30,6,2.851,2.852,2.847,2.849,506
20161101|2016-09-06 11:00,6,2.848,2.851,2.845,2.845,446
20161101|2016-09-06 11:30,6,2.845,2.851,2.836,2.845,975
20161101|2016-09-06 12:00,6,2.845,2.847,2.837,2.838,733
20161101|2016-09-06 12:30,6,2.838,2.839,2.827,2.829,1278
20161101|2016-09-06 13:00,6,2.828,2.846,2.828,2.841,2303
20161101|2016-09-06 13:30,6,2.842,2.848,2.84,2.848,392
20161101|2016-09-06 14:00,6,2.848,2.854,2.846,2.85,571
20161101|2016-09-06 14:30,6,2.849,2.85,2.847,2.848,100
20161101|2016-09-06 15:00,6,2.848,2.85,2.847,2.849,129
20161101|2016-09-06 15:30,6,2.85,2.853,2.848,2.853,46
20161101|2016-09-06 17:00,7,2.855,2.855,2.855,2.855,1
20161101|2016-09-06 17:30,7,2.852,2.852,2.851,2.851,3
20161101|2016-09-06 18:30,7,2.851,2.851,2.851,2.851,2
20161101|2016-09-06 19:00,7,2.851,2.851,2.849,2.849,11
20161101|2016-09-06 19:30,7,2.849,2.85,2.849,2.849,4
20161101|2016-09-06 20:00,7,2.849,2.851,2.849,2.851,4
20161101|2016-09-06 20:30,7,2.851,2.853,2.851,2.852,5
20161101|2016-09-06 23:00,7,2.853,2.853,2.853,2.853,3
20161101|2016-09-06 23:30,7,2.851,2.852,2.848,2.848,14
20161101|2016-09-07 00:00,7,2.848,2.849,2.848,2.848,4
20161101|2016-09-07 00:30,7,2.846,2.847,2.844,2.844,21
20161101|2016-09-07 01:00,7,2.845,2.847,2.845,2.845,14
20161101|2016-09-07 01:30,7,2.845,2.846,2.844,2.844,4
20161101|2016-09-07 02:00,7,2.843,2.843,2.834,2.834,115
20161101|2016-09-07 02:30,7,2.835,2.835,2.831,2.833,33
20161101|2016-09-07 03:00,7,2.833,2.833,2.823,2.829,92
20161101|2016-09-07 03:30,7,2.833,2.841,2.833,2.841,97
20161101|2016-09-07 04:00,7,2.843,2.844,2.837,2.841,34
20161101|2016-09-07 04:30,7,2.839,2.841,2.836,2.836,27
20161101|2016-09-07 05:00,7,2.836,2.843,2.834,2.834,115
20161101|2016-09-07 05:30,7,2.835,2.842,2.834,2.837,79
20161101|2016-09-07 06:00,7,2.838,2.865,2.834,2.862,457
20161101|2016-09-07 06:30,7,2.86,2.868,2.86,2.862,68
20161101|2016-09-07 07:00,7,2.863,2.869,2.861,2.865,292
20161101|2016-09-07 07:30,7,2.864,2.865,2.848,2.856,1022
20161101|2016-09-07 08:00,7,2.857,2.862,2.841,2.859,1203
20161101|2016-09-07 08:30,7,2.859,2.866,2.851,2.853,858
20161101|2016-09-07 09:00,7,2.853,2.857,2.822,2.826,2940
20161101|2016-09-07 09:30,7,2.827,2.831,2.816,2.817,1663
20161101|2016-09-07 10:00,7,2.817,2.82,2.808,2.813,2074
20161101|2016-09-07 10:30,7,2.814,2.815,2.806,2.809,764
20161101|2016-09-07 11:00,7,2.808,2.816,2.802,2.814,1816
20161101|2016-09-07 11:30,7,2.814,2.824,2.811,2.822,1164
20161101|2016-09-07 12:00,7,2.823,2.823,2.808,2.814,825
20161101|2016-09-07 12:30,7,2.813,2.818,2.807,2.808,708
20161101|2016-09-07 13:00,7,2.809,2.815,2.806,2.813,1510
20161101|2016-09-07 13:30,7,2.813,2.817,2.81,2.816,602
20161101|2016-09-07 14:00,7,2.817,2.817,2.811,2.816,494
20161101|2016-09-07 14:30,7,2.815,2.817,2.813,2.814,332
20161101|2016-09-07 15:00,7,2.814,2.814,2.812,2.813,98
20161101|2016-09-07 15:30,7,2.813,2.816,2.813,2.815,82
20161101|2016-09-07 17:00,8,2.817,2.819,2.814,2.814,6
20161101|2016-09-07 17:30,8,2.814,2.815,2.814,2.815,13
20161101|2016-09-07 18:00,8,2.813,2.814,2.812,2.814,5
20161101|2016-09-07 18:30,8,2.814,2.815,2.814,2.815,7
20161101|2016-09-07 19:00,8,2.815,2.817,2.813,2.816,88
20161101|2016-09-07 19:30,8,2.817,2.817,2.813,2.815,22
20161101|2016-09-07 20:00,8,2.816,2.816,2.814,2.814,3
20161101|2016-09-07 20:30,8,2.815,2.818,2.815,2.816,8
20161101|2016-09-07 21:00,8,2.814,2.819,2.814,2.819,18
20161101|2016-09-07 21:30,8,2.818,2.823,2.814,2.819,51
20161101|2016-09-07 22:00,8,2.817,2.821,2.816,2.816,23
20161101|2016-09-07 22:30,8,2.819,2.822,2.819,2.819,19
20161101|2016-09-07 23:00,8,2.821,2.822,2.821,2.821,10
20161101|2016-09-07 23:30,8,2.821,2.827,2.821,2.826,12
20161101|2016-09-08 00:00,8,2.825,2.825,2.825,2.825,1
20161101|2016-09-08 01:00,8,2.824,2.824,2.824,2.824,1
20161101|2016-09-08 01:30,8,2.825,2.825,2.825,2.825,2
20161101|2016-09-08 02:30,8,2.823,2.825,2.823,2.825,19
20161101|2016-09-08 03:00,8,2.826,2.826,2.826,2.826,2
20161101|2016-09-08 03:30,8,2.827,2.833,2.827,2.833,130
20161101|2016-09-08 04:00,8,2.833,2.834,2.832,2.832,77
20161101|2016-09-08 04:30,8,2.83,2.831,2.824,2.83,51
20161101|2016-09-08 05:00,8,2.83,2.838,2.83,2.832,44
20161101|2016-09-08 05:30,8,2.832,2.832,2.824,2.83,43
20161101|2016-09-08 06:00,8,2.831,2.84,2.83,2.835,99
20161101|2016-09-08 06:30,8,2.836,2.844,2.834,2.839,186
20161101|2016-09-08 07:00,8,2.839,2.843,2.833,2.834,442
20161101|2016-09-08 07:30,8,2.833,2.853,2.83,2.851,1664
20161101|2016-09-08 08:00,8,2.852,2.865,2.846,2.856,2287
20161101|2016-09-08 08:30,8,2.856,2.864,2.855,2.86,1326
20161101|2016-09-08 09:00,8,2.861,2.875,2.861,2.87,1296
20161101|2016-09-08 09:30,8,2.879,2.906,2.879,2.899,3420
20161101|2016-09-08 10:00,8,2.9,2.926,2.9,2.923,3671
20161101|2016-09-08 10:30,8,2.924,2.932,2.912,2.914,3474
20161101|2016-09-08 11:00,8,2.914,2.924,2.911,2.917,1279
20161101|2016-09-08 11:30,8,2.916,2.92,2.907,2.909,1384
20161101|2016-09-08 12:00,8,2.909,2.914,2.901,2.907,1032
20161101|2016-09-08 12:30,8,2.907,2.908,2.895,2.903,1006
20161101|2016-09-08 13:00,8,2.902,2.92,2.896,2.916,3725
20161101|2016-09-08 13:30,8,2.916,2.928,2.914,2.922,1021
20161101|2016-09-08 14:00,8,2.922,2.924,2.917,2.918,436
20161101|2016-09-08 14:30,8,2.918,2.918,2.903,2.909,781
20161101|2016-09-08 15:00,8,2.909,2.914,2.906,2.913,283
20161101|2016-09-08 15:30,8,2.914,2.915,2.909,2.909,88
20161101|2016-09-08 17:00,9,2.911,2.912,2.91,2.911,6
20161101|2016-09-08 17:30,9,2.913,2.913,2.911,2.912,22
20161101|2016-09-08 18:00,9,2.916,2.918,2.916,2.916,12
20161101|2016-09-08 18:30,9,2.915,2.916,2.914,2.914,12
20161101|2016-09-08 19:00,9,2.914,2.915,2.914,2.915,2
20161101|2016-09-08 19:30,9,2.913,2.913,2.909,2.91,9
20161101|2016-09-08 20:00,9,2.91,2.911,2.91,2.911,36
20161101|2016-09-08 20:30,9,2.91,2.912,2.91,2.912,5
20161101|2016-09-08 21:00,9,2.912,2.913,2.911,2.913,24
20161101|2016-09-08 21:30,9,2.914,2.919,2.914,2.919,6
20161101|2016-09-08 22:00,9,2.92,2.92,2.916,2.92,59
20161101|2016-09-08 22:30,9,2.917,2.917,2.916,2.916,4
20161101|2016-09-08 23:00,9,2.916,2.916,2.915,2.915,2
20161101|2016-09-08 23:30,9,2.916,2.919,2.916,2.917,8
20161101|2016-09-09 00:00,9,2.918,2.918,2.918,2.918,1
20161101|2016-09-09 00:30,9,2.918,2.918,2.918,2.918,1
20161101|2016-09-09 01:00,9,2.919,2.921,2.919,2.919,24
20161101|2016-09-09 01:30,9,2.919,2.922,2.919,2.92,7
20161101|2016-09-09 02:00,9,2.922,2.922,2.921,2.921,17
20161101|2016-09-09 02:30,9,2.92,2.922,2.919,2.922,14
20161101|2016-09-09 03:00,9,2.921,2.921,2.916,2.917,37
20161101|2016-09-09 03:30,9,2.917,2.919,2.915,2.919,22
20161101|2016-09-09 04:00,9,2.92,2.921,2.917,2.92,12
20161101|2016-09-09 04:30,9,2.92,2.923,2.92,2.923,17
20161101|2016-09-09 05:00,9,2.921,2.941,2.921,2.933,183
20161101|2016-09-09 05:30,9,2.931,2.936,2.923,2.933,202
20161101|2016-09-09 06:00,9,2.934,2.934,2.925,2.931,82
20161101|2016-09-09 06:30,9,2.929,2.931,2.919,2.921,150
20161101|2016-09-09 07:00,9,2.92,2.92,2.899,2.915,661
20161101|2016-09-09 07:30,9,2.914,2.936,2.911,2.913,997
20161101|2016-09-09 08:00,9,2.913,2.944,2.91,2.933,1338
20161101|2016-09-09 08:30,9,2.932,2.94,2.924,2.927,1361
20161101|2016-09-09 09:00,9,2.927,2.931,2.913,2.914,1457
20161101|2016-09-09 09:30,9,2.915,2.92,2.907,2.918,1552
20161101|2016-09-09 10:00,9,2.918,2.922,2.911,2.913,1014
20161101|2016-09-09 10:30,9,2.914,2.916,2.89,2.9,1428
20161101|2016-09-09 11:00,9,2.898,2.904,2.88,2.885,1060
20161101|2016-09-09 11:30,9,2.885,2.892,2.883,2.89,956
20161101|2016-09-09 12:00,9,2.89,2.9,2.886,2.899,627
20161101|2016-09-09 12:30,9,2.899,2.912,2.899,2.908,2055
20161101|2016-09-09 13:00,9,2.907,2.91,2.884,2.885,1965
20161101|2016-09-09 13:30,9,2.884,2.891,2.884,2.887,576
20161101|2016-09-09 14:00,9,2.887,2.891,2.886,2.888,327
20161101|2016-09-09 14:30,9,2.888,2.89,2.881,2.885,177
20161101|2016-09-09 15:00,9,2.885,2.891,2.884,2.886,103
20161101|2016-09-09 15:30,9,2.887,2.889,2.887,2.889,16
20161101|2016-09-11 17:00,12,2.91,2.925,2.91,2.924,194
20161101|2016-09-11 17:30,12,2.922,2.927,2.922,2.926,30
20161101|2016-09-11 18:00,12,2.927,2.935,2.926,2.93,56
20161101|2016-09-11 18:30,12,2.934,2.935,2.932,2.935,22
20161101|2016-09-11 19:00,12,2.935,2.935,2.925,2.926,48
20161101|2016-09-11 19:30,12,2.924,2.928,2.924,2.928,83
20161101|2016-09-11 20:00,12,2.928,2.928,2.925,2.927,4
20161101|2016-09-11 20:30,12,2.925,2.927,2.924,2.927,34
20161101|2016-09-11 21:00,12,2.925,2.93,2.925,2.93,36
20161101|2016-09-11 21:30,12,2.928,2.928,2.928,2.928,1
20161101|2016-09-11 22:00,12,2.927,2.927,2.927,2.927,3
20161101|2016-09-11 22:30,12,2.926,2.93,2.926,2.927,9
20161101|2016-09-11 23:00,12,2.929,2.929,2.927,2.929,3
20161101|2016-09-11 23:30,12,2.931,2.931,2.931,2.931,2
20161101|2016-09-12 00:00,12,2.929,2.935,2.929,2.935,18
20161101|2016-09-12 00:30,12,2.934,2.934,2.934,2.934,1
20161101|2016-09-12 01:00,12,2.934,2.934,2.933,2.933,4
20161101|2016-09-12 01:30,12,2.934,2.934,2.931,2.932,8
20161101|2016-09-12 02:00,12,2.931,2.931,2.93,2.931,20
20161101|2016-09-12 02:30,12,2.932,2.933,2.929,2.932,18
20161101|2016-09-12 03:00,12,2.933,2.933,2.931,2.931,5
20161101|2016-09-12 03:30,12,2.931,2.931,2.929,2.929,3
20161101|2016-09-12 04:00,12,2.928,2.947,2.925,2.947,358
20161101|2016-09-12 04:30,12,2.942,3.013,2.942,2.996,1809
20161101|2016-09-12 05:00,12,2.996,2.996,2.98,2.981,357
20161101|2016-09-12 05:30,12,2.98,2.982,2.963,2.964,598
20161101|2016-09-12 06:00,12,2.964,2.97,2.951,2.954,554
20161101|2016-09-12 06:30,12,2.955,2.967,2.944,2.959,1545
20161101|2016-09-12 07:00,12,2.958,2.966,2.934,2.945,1362
20161101|2016-09-12 07:30,12,2.947,2.952,2.93,2.947,1683
20161101|2016-09-12 08:00,12,2.946,2.97,2.946,2.966,2772
20161101|2016-09-12 08:30,12,2.966,2.98,2.961,2.967,2651
20161101|2016-09-12 09:00,12,2.967,2.978,2.964,2.974,1242
20161101|2016-09-12 09:30,12,2.974,2.981,2.972,2.979,1350
20161101|2016-09-12 10:00,12,2.979,2.99,2.973,2.987,2601
20161101|2016-09-12 10:30,12,2.986,2.992,2.984,2.99,1024
20161101|2016-09-12 11:00,12,2.99,2.992,2.977,2.983,1158
20161101|2016-09-12 11:30,12,2.983,2.983,2.97,2.972,1200
20161101|2016-09-12 12:00,12,2.973,2.985,2.972,2.979,833
20161101|2016-09-12 12:30,12,2.978,2.986,2.978,2.981,541
20161101|2016-09-12 13:00,12,2.981,2.994,2.98,2.984,3043
20161101|2016-09-12 13:30,12,2.985,2.985,2.978,2.979,620
20161101|2016-09-12 14:00,12,2.979,2.98,2.968,2.971,517
20161101|2016-09-12 14:30,12,2.972,2.975,2.969,2.969,389
20161101|2016-09-12 15:00,12,2.97,2.972,2.969,2.969,105
20161101|2016-09-12 15:30,12,2.969,2.978,2.969,2.976,67
20161101|2016-09-12 17:00,13,2.978,2.986,2.974,2.978,33
20161101|2016-09-12 17:30,13,2.975,2.976,2.975,2.976,3
20161101|2016-09-12 18:00,13,2.975,2.975,2.971,2.972,29
20161101|2016-09-12 18:30,13,2.974,2.974,2.972,2.972,3
20161101|2016-09-12 19:00,13,2.974,2.975,2.973,2.973,7
20161101|2016-09-12 19:30,13,2.975,2.975,2.973,2.974,9
20161101|2016-09-12 20:00,13,2.976,2.978,2.976,2.977,5
20161101|2016-09-12 20:30,13,2.978,2.978,2.978,2.978,1
20161101|2016-09-12 21:00,13,2.977,2.977,2.973,2.975,23
20161101|2016-09-12 21:30,13,2.975,2.978,2.974,2.978,19
20161101|2016-09-12 22:00,13,2.977,2.978,2.977,2.978,3
20161101|2016-09-12 22:30,13,2.977,2.978,2.977,2.978,3
20161101|2016-09-12 23:00,13,2.977,2.977,2.975,2.976,9
20161101|2016-09-13 00:30,13,2.98,2.984,2.979,2.984,16
20161101|2016-09-13 01:00,13,2.983,2.984,2.98,2.983,13
20161101|2016-09-13 01:30,13,2.986,2.99,2.985,2.987,23
20161101|2016-09-13 02:00,13,2.987,2.987,2.979,2.979,49
20161101|2016-09-13 02:30,13,2.981,2.984,2.972,2.977,96
20161101|2016-09-13 03:00,13,2.976,2.98,2.972,2.972,29
20161101|2016-09-13 03:30,13,2.972,2.976,2.971,2.975,84
20161101|2016-09-13 04:00,13,2.975,2.982,2.975,2.982,31
20161101|2016-09-13 04:30,13,2.983,2.984,2.977,2.98,194
20161101|2016-09-13 05:00,13,2.98,2.985,2.979,2.981,90
20161101|2016-09-13 05:30,13,2.982,2.997,2.98,2.997,194
20161101|2016-09-13 06:00,13,2.994,3.01,2.987,3.004,461
20161101|2016-09-13 06:30,13,3.002,3.012,2.994,3.006,664
20161101|2016-09-13 07:00,13,3.005,3.005,2.976,2.994,1326
20161101|2016-09-13 07:30,13,2.993,3.015,2.993,3.006,2166
20161101|2016-09-13 08:00,13,3.006,3.013,2.995,3.004,2387
20161101|2016-09-13 08:30,13,3.003,3.005,2.993,2.995,1919
20161101|2016-09-13 09:00,13,2.996,3,2.966,2.971,2977
20161101|2016-09-13 09:30,13,2.971,2.987,2.971,2.983,1401
20161101|2016-09-13 10:00,13,2.984,2.997,2.978,2.997,1004
20161101|2016-09-13 10:30,13,2.997,2.999,2.988,2.994,1382
20161101|2016-09-13 11:00,13,2.994,3.005,2.992,3.004,960
20161101|2016-09-13 11:30,13,3.004,3.006,2.994,2.995,1069
20161101|2016-09-13 12:00,13,2.994,3.004,2.994,3.002,490
20161101|2016-09-13 12:30,13,3.002,3.002,2.992,2.997,535
20161101|2016-09-13 13:00,13,2.996,2.997,2.984,2.989,1964
20161101|2016-09-13 13:30,13,2.989,2.994,2.985,2.986,456
20161101|2016-09-13 14:00,13,2.986,2.986,2.977,2.985,332
20161101|2016-09-13 14:30,13,2.985,2.986,2.98,2.984,236
20161101|2016-09-13 15:00,13,2.984,2.987,2.983,2.984,197
20161101|2016-09-13 15:30,13,2.983,2.986,2.983,2.986,61
20161101|2016-09-13 17:00,14,2.981,2.992,2.981,2.987,37
20161101|2016-09-13 17:30,14,2.988,2.988,2.988,2.988,11
20161101|2016-09-13 18:00,14,2.987,2.988,2.987,2.988,8
20161101|2016-09-13 18:30,14,2.988,2.988,2.988,2.988,18
20161101|2016-09-13 19:00,14,2.988,2.992,2.985,2.992,41
20161101|2016-09-13 19:30,14,2.993,2.994,2.992,2.992,17
20161101|2016-09-13 20:00,14,2.993,2.995,2.991,2.993,29
20161101|2016-09-13 20:30,14,2.993,2.995,2.989,2.993,64
20161101|2016-09-13 21:00,14,2.992,2.996,2.991,2.995,32
20161101|2016-09-13 21:30,14,2.995,2.998,2.995,2.998,17
20161101|2016-09-13 22:00,14,3,3,2.998,2.998,17
20161101|2016-09-13 22:30,14,3,3.003,2.998,3,32
20161101|2016-09-13 23:00,14,3,3.012,2.999,3.008,43
20161101|2016-09-13 23:30,14,3.008,3.008,3.003,3.003,69
20161101|2016-09-14 00:00,14,3.002,3.004,3.002,3.003,4
20161101|2016-09-14 00:30,14,3.002,3.007,3.002,3.006,46
20161101|2016-09-14 01:00,14,3.006,3.006,3.006,3.006,2
20161101|2016-09-14 01:30,14,3.01,3.01,3.006,3.009,11
20161101|2016-09-14 02:00,14,3.008,3.008,3.006,3.007,38
20161101|2016-09-14 02:30,14,3.007,3.01,3.003,3.008,67
20161101|2016-09-14 03:00,14,3.009,3.013,3.009,3.011,47
20161101|2016-09-14 03:30,14,3.013,3.024,3.013,3.016,230
20161101|2016-09-14 04:00,14,3.015,3.016,3.008,3.015,102
20161101|2016-09-14 04:30,14,3.016,3.022,3.013,3.018,112
20161101|2016-09-14 05:00,14,3.017,3.027,3.015,3.023,207
20161101|2016-09-14 05:30,14,3.024,3.043,3.021,3.039,907
20161101|2016-09-14 06:00,14,3.039,3.049,3.036,3.047,728
20161101|2016-09-14 06:30,14,3.048,3.06,3.045,3.053,677
20161101|2016-09-14 07:00,14,3.051,3.056,3.046,3.05,1052
20161101|2016-09-14 07:30,14,3.049,3.049,3.012,3.02,2525
20161101|2016-09-14 08:00,14,3.019,3.028,2.997,3.006,2287
20161101|2016-09-14 08:30,14,3.007,3.018,2.999,3.006,2000
20161101|2016-09-14 09:00,14,3.006,3.006,2.98,2.98,1904
20161101|2016-09-14 09:30,14,2.98,2.999,2.977,2.978,2148
20161101|2016-09-14 10:00,14,2.978,2.978,2.95,2.956,2872
20161101|2016-09-14 10:30,14,2.956,2.958,2.938,2.952,2188
20161101|2016-09-14 11:00,14,2.95,2.978,2.947,2.972,1931
20161101|2016-09-14 11:30,14,2.972,2.978,2.964,2.975,2734
20161101|2016-09-14 12:00,14,2.975,2.989,2.974,2.977,1726
20161101|2016-09-14 12:30,14,2.976,2.98,2.968,2.973,660
20161101|2016-09-14 13:00,14,2.972,2.982,2.964,2.969,2828
20161101|2016-09-14 13:30,14,2.969,2.972,2.968,2.969,760
20161101|2016-09-14 14:00,14,2.97,2.971,2.965,2.971,431
20161101|2016-09-14 14:30,14,2.97,2.977,2.969,2.971,357
20161101|2016-09-14 15:00,14,2.971,2.973,2.97,2.972,111
20161101|2016-09-14 15:30,14,2.971,2.975,2.97,2.975,85
20161101|2016-09-14 17:00,15,2.972,2.975,2.97,2.972,37
20161101|2016-09-14 17:30,15,2.972,2.972,2.97,2.97,18
20161101|2016-09-14 18:00,15,2.97,2.97,2.968,2.97,23
20161101|2016-09-14 18:30,15,2.97,2.971,2.967,2.969,37
20161101|2016-09-14 19:00,15,2.97,2.97,2.962,2.966,51
20161101|2016-09-14 19:30,15,2.966,2.967,2.965,2.966,10
20161101|2016-09-14 20:00,15,2.966,2.969,2.961,2.963,37
20161101|2016-09-14 20:30,15,2.963,2.963,2.959,2.962,23
20161101|2016-09-14 21:00,15,2.959,2.962,2.959,2.961,8
20161101|2016-09-14 21:30,15,2.961,2.961,2.961,2.961,11
20161101|2016-09-14 22:30,15,2.959,2.962,2.959,2.962,13
20161101|2016-09-14 23:00,15,2.964,2.97,2.964,2.97,17
20161101|2016-09-14 23:30,15,2.967,2.967,2.96,2.96,23
20161101|2016-09-15 00:00,15,2.96,2.965,2.96,2.965,34
20161101|2016-09-15 00:30,15,2.965,2.966,2.962,2.966,28
20161101|2016-09-15 01:00,15,2.963,2.967,2.963,2.967,5
20161101|2016-09-15 01:30,15,2.966,2.967,2.965,2.965,10
20161101|2016-09-15 02:00,15,2.965,2.969,2.965,2.968,34
20161101|2016-09-15 02:30,15,2.968,2.968,2.963,2.965,53
20161101|2016-09-15 03:00,15,2.965,2.968,2.963,2.968,23
20161101|2016-09-15 03:30,15,2.968,2.984,2.967,2.982,143
20161101|2016-09-15 04:00,15,2.978,2.994,2.977,2.987,192
20161101|2016-09-15 04:30,15,2.985,2.989,2.971,2.972,121
20161101|2016-09-15 05:00,15,2.974,2.979,2.959,2.961,328
20161101|2016-09-15 05:30,15,2.96,2.968,2.96,2.968,60
20161101|2016-09-15 06:00,15,2.965,2.967,2.961,2.962,153
20161101|2016-09-15 06:30,15,2.964,2.978,2.963,2.973,274
20161101|2016-09-15 07:00,15,2.972,2.975,2.963,2.971,452
20161101|2016-09-15 07:30,15,2.97,2.974,2.958,2.961,807
20161101|2016-09-15 08:00,15,2.961,2.961,2.936,2.939,2250
20161101|2016-09-15 08:30,15,2.939,2.944,2.932,2.936,2601
20161101|2016-09-15 09:00,15,2.937,2.959,2.918,2.959,2364
20161101|2016-09-15 09:30,15,2.954,3,2.934,2.994,7069
20161101|2016-09-15 10:00,15,2.994,2.996,2.971,2.985,2781
20161101|2016-09-15 10:30,15,2.985,2.999,2.985,2.998,1755
20161101|2016-09-15 11:00,15,2.998,3.015,2.997,3.012,2605
20161101|2016-09-15 11:30,15,3.013,3.014,2.997,2.999,1497
20161101|2016-09-15 12:00,15,2.998,3.006,2.989,2.996,982
20161101|2016-09-15 12:30,15,2.995,3.005,2.995,2.995,728
20161101|2016-09-15 13:00,15,2.995,3.009,2.993,2.999,3002
20161101|2016-09-15 13:30,15,3,3.002,2.993,2.994,975
20161101|2016-09-15 14:00,15,2.995,2.996,2.991,2.992,585
20161101|2016-09-15 14:30,15,2.993,2.998,2.992,2.996,511
20161101|2016-09-15 15:00,15,2.995,2.997,2.993,2.993,210
20161101|2016-09-15 15:30,15,2.993,2.994,2.99,2.992,203
20161101|2016-09-15 17:00,16,2.992,2.992,2.985,2.986,23
20161101|2016-09-15 17:30,16,2.99,2.99,2.989,2.99,19
20161101|2016-09-15 18:00,16,2.99,2.992,2.987,2.992,23
20161101|2016-09-15 18:30,16,2.992,2.993,2.989,2.992,36
20161101|2016-09-15 19:00,16,2.993,2.994,2.992,2.994,10
20161101|2016-09-15 19:30,16,2.992,2.992,2.991,2.992,12
20161101|2016-09-15 20:00,16,2.993,2.993,2.991,2.993,15
20161101|2016-09-15 20:30,16,2.993,2.999,2.993,2.996,20
20161101|2016-09-15 21:00,16,2.997,2.997,2.994,2.994,50
20161101|2016-09-15 22:00,16,2.994,2.994,2.987,2.987,9
20161101|2016-09-15 22:30,16,2.986,2.987,2.985,2.985,16
20161101|2016-09-15 23:00,16,2.985,2.985,2.985,2.985,1
20161101|2016-09-15 23:30,16,2.986,2.987,2.985,2.987,8
20161101|2016-09-16 00:00,16,2.988,2.988,2.986,2.986,3
20161101|2016-09-16 00:30,16,2.988,2.988,2.985,2.985,6
20161101|2016-09-16 01:00,16,2.987,2.991,2.987,2.989,22
20161101|2016-09-16 01:30,16,2.989,2.989,2.987,2.989,10
20161101|2016-09-16 02:00,16,2.989,2.991,2.977,2.978,125
20161101|2016-09-16 02:30,16,2.978,2.981,2.977,2.979,134
20161101|2016-09-16 03:00,16,2.979,2.98,2.978,2.98,19
20161101|2016-09-16 03:30,16,2.979,2.982,2.979,2.98,39
20161101|2016-09-16 04:00,16,2.979,2.979,2.978,2.979,7
20161101|2016-09-16 04:30,16,2.978,2.979,2.973,2.977,68
20161101|2016-09-16 05:00,16,2.975,2.975,2.969,2.973,118
20161101|2016-09-16 05:30,16,2.971,2.972,2.95,2.958,505
20161101|2016-09-16 06:00,16,2.957,2.967,2.953,2.957,336
20161101|2016-09-16 06:30,16,2.957,2.966,2.95,2.957,666
20161101|2016-09-16 07:00,16,2.958,2.97,2.95,2.957,702
20161101|2016-09-16 07:30,16,2.956,2.96,2.95,2.95,806
20161101|2016-09-16 08:00,16,2.95,2.985,2.946,2.963,2517
20161101|2016-09-16 08:30,16,2.964,2.988,2.962,2.983,1411
20161101|2016-09-16 09:00,16,2.985,3.006,2.973,2.998,2363
20161101|2016-09-16 09:30,16,2.998,3.005,2.991,2.995,1605
20161101|2016-09-16 10:00,16,2.994,2.999,2.991,2.992,908
20161101|2016-09-16 10:30,16,2.993,2.997,2.987,2.992,965
20161101|2016-09-16 11:00,16,2.993,2.995,2.978,2.984,676
20161101|2016-09-16 11:30,16,2.983,2.992,2.981,2.991,814
20161101|2016-09-16 12:00,16,2.992,3.014,2.992,3.01,2404
20161101|2016-09-16 12:30,16,3.012,3.035,3.011,3.024,2770
20161101|2016-09-16 13:00,16,3.023,3.03,3.019,3.021,2016
20161101|2016-09-16 13:30,16,3.021,3.024,3.017,3.022,1111
20161101|2016-09-16 14:00,16,3.022,3.031,3.021,3.026,486
20161101|2016-09-16 14:30,16,3.025,3.03,3.024,3.026,631
20161101|2016-09-16 15:00,16,3.026,3.028,3.026,3.027,57
20161101|2016-09-16 15:30,16,3.026,3.03,3.026,3.03,43
20161101|2016-09-18 17:00,19,3.032,3.032,3.01,3.014,396
20161101|2016-09-18 17:30,19,3.014,3.014,3.01,3.014,20
20161101|2016-09-18 18:00,19,3.015,3.018,3.014,3.017,22
20161101|2016-09-18 18:30,19,3.019,3.023,3.018,3.018,11
20161101|2016-09-18 19:00,19,3.022,3.023,3.021,3.023,10
20161101|2016-09-18 19:30,19,3.022,3.023,3.021,3.023,11
20161101|2016-09-18 20:00,19,3.022,3.028,3.022,3.028,16
20161101|2016-09-18 20:30,19,3.028,3.033,3.023,3.027,53
20161101|2016-09-18 21:00,19,3.024,3.026,3.02,3.02,21
20161101|2016-09-18 21:30,19,3.019,3.022,3.018,3.019,15
20161101|2016-09-18 22:00,19,3.02,3.021,3.018,3.018,15
20161101|2016-09-18 22:30,19,3.02,3.02,3.02,3.02,2
20161101|2016-09-18 23:00,19,3.02,3.021,3.02,3.021,6
20161101|2016-09-18 23:30,19,3.021,3.022,3.016,3.016,16
20161101|2016-09-19 00:00,19,3.019,3.02,3.017,3.019,6
20161101|2016-09-19 00:30,19,3.021,3.021,3.015,3.015,9
20161101|2016-09-19 01:00,19,3.017,3.02,3.017,3.018,19
20161101|2016-09-19 01:30,19,3.02,3.02,3.018,3.019,16
20161101|2016-09-19 02:00,19,3.017,3.02,3.005,3.008,176
20161101|2016-09-19 02:30,19,3.009,3.01,3.005,3.006,38
20161101|2016-09-19 03:00,19,3.005,3.011,3.004,3.01,33
20161101|2016-09-19 03:30,19,3.009,3.012,3.008,3.012,29
20161101|2016-09-19 04:00,19,3.012,3.012,3.003,3.004,119
20161101|2016-09-19 04:30,19,3.004,3.005,3.001,3.001,32
20161101|2016-09-19 05:00,19,3.001,3.002,2.993,2.995,113
20161101|2016-09-19 05:30,19,2.996,2.996,2.99,2.99,157
20161101|2016-09-19 06:00,19,2.991,2.994,2.975,2.986,762
20161101|2016-09-19 06:30,19,2.986,2.989,2.978,2.98,179
20161101|2016-09-19 07:00,19,2.98,2.997,2.968,2.991,1198
20161101|2016-09-19 07:30,19,2.99,2.993,2.975,2.99,1252
20161101|2016-09-19 08:00,19,2.991,3,2.981,2.984,2796
20161101|2016-09-19 08:30,19,2.985,3.008,2.979,2.997,3572
20161101|2016-09-19 09:00,19,2.997,2.999,2.984,2.986,2064
20161101|2016-09-19 09:30,19,2.985,2.987,2.976,2.985,2002
20161101|2016-09-19 10:00,19,2.986,2.998,2.985,2.992,988
20161101|2016-09-19 10:30,19,2.992,2.998,2.991,2.997,984
20161101|2016-09-19 11:00,19,2.996,3.001,2.988,2.988,1148
20161101|2016-09-19 11:30,19,2.987,2.995,2.987,2.99,1163
20161101|2016-09-19 12:00,19,2.99,2.994,2.985,2.987,464
20161101|2016-09-19 12:30,19,2.987,2.993,2.984,2.993,814
20161101|2016-09-19 13:00,19,2.993,3.008,2.992,3.001,2059
20161101|2016-09-19 13:30,19,3.002,3.003,2.996,2.999,838
20161101|2016-09-19 14:00,19,3,3.005,3,3.003,480
20161101|2016-09-19 14:30,19,3.004,3.009,3.001,3.007,657
20161101|2016-09-19 15:00,19,3.008,3.011,3.007,3.01,146
20161101|2016-09-19 15:30,19,3.011,3.013,3.007,3.009,93
20161101|2016-09-19 17:00,20,3.01,3.01,3.005,3.009,12
20161101|2016-09-19 17:30,20,3.01,3.01,3.009,3.009,5
20161101|2016-09-19 18:00,20,3.009,3.012,3.009,3.012,12
20161101|2016-09-19 18:30,20,3.012,3.013,3.008,3.011,38
20161101|2016-09-19 19:00,20,3.01,3.012,3.009,3.012,21
20161101|2016-09-19 19:30,20,3.013,3.013,3.012,3.012,5
20161101|2016-09-19 20:00,20,3.013,3.017,3.013,3.016,24
20161101|2016-09-19 20:30,20,3.016,3.016,3.016,3.016,5
20161101|2016-09-19 21:00,20,3.016,3.016,3.014,3.014,28
20161101|2016-09-19 21:30,20,3.015,3.015,3.013,3.013,10
20161101|2016-09-19 22:00,20,3.013,3.015,3.013,3.015,17
20161101|2016-09-19 22:30,20,3.015,3.018,3.015,3.018,21
20161101|2016-09-19 23:00,20,3.019,3.025,3.018,3.019,29
20161101|2016-09-19 23:30,20,3.017,3.017,3.013,3.015,23
20161101|2016-09-20 00:00,20,3.015,3.02,3.015,3.019,25
20161101|2016-09-20 00:30,20,3.02,3.02,3.019,3.02,13
20161101|2016-09-20 01:00,20,3.018,3.021,3.018,3.02,10
20161101|2016-09-20 01:30,20,3.02,3.022,3.019,3.02,28
20161101|2016-09-20 02:00,20,3.019,3.03,3.018,3.028,217
20161101|2016-09-20 02:30,20,3.026,3.029,3.021,3.024,69
20161101|2016-09-20 03:00,20,3.026,3.027,3.019,3.027,124
20161101|2016-09-20 03:30,20,3.026,3.036,3.026,3.032,245
20161101|2016-09-20 04:00,20,3.032,3.04,3.03,3.033,261
20161101|2016-09-20 04:30,20,3.033,3.035,3.033,3.034,69
20161101|2016-09-20 05:00,20,3.035,3.037,3.03,3.031,167
20161101|2016-09-20 05:30,20,3.032,3.038,3.03,3.038,189
20161101|2016-09-20 06:00,20,3.038,3.05,3.035,3.049,488
20161101|2016-09-20 06:30,20,3.05,3.052,3.04,3.046,833
20161101|2016-09-20 07:00,20,3.046,3.056,3.043,3.048,1351
20161101|2016-09-20 07:30,20,3.047,3.06,3.041,3.054,2572
20161101|2016-09-20 08:00,20,3.055,3.079,3.052,3.077,7149
20161101|2016-09-20 08:30,20,3.077,3.088,3.073,3.073,4168
20161101|2016-09-20 09:00,20,3.074,3.094,3.073,3.086,5192
20161101|2016-09-20 09:30,20,3.087,3.092,3.071,3.082,3807
20161101|2016-09-20 10:00,20,3.082,3.083,3.079,3.081,2207
20161101|2016-09-20 10:30,20,3.081,3.094,3.081,3.086,2855
20161101|2016-09-20 11:00,20,3.086,3.094,3.084,3.093,1899
20161101|2016-09-20 11:30,20,3.093,3.1,3.087,3.092,4957
20161101|2016-09-20 12:00,20,3.093,3.096,3.088,3.095,1545
20161101|2016-09-20 12:30,20,3.095,3.105,3.093,3.1,4587
20161101|2016-09-20 13:00,20,3.101,3.112,3.097,3.111,8332
20161101|2016-09-20 13:30,20,3.11,3.113,3.107,3.112,2461
20161101|2016-09-20 14:00,20,3.112,3.127,3.11,3.122,1189
20161101|2016-09-20 14:30,20,3.122,3.131,3.119,3.126,918
20161101|2016-09-20 15:00,20,3.127,3.128,3.123,3.127,418
20161101|2016-09-20 15:30,20,3.128,3.133,3.125,3.125,226
20161101|2016-09-20 17:00,21,3.127,3.139,3.127,3.13,105
20161101|2016-09-20 17:30,21,3.131,3.133,3.129,3.129,33
20161101|2016-09-20 18:00,21,3.13,3.13,3.128,3.129,26
20161101|2016-09-20 18:30,21,3.13,3.133,3.128,3.129,71
20161101|2016-09-20 19:00,21,3.132,3.135,3.131,3.134,61
20161101|2016-09-20 19:30,21,3.134,3.137,3.134,3.135,67
20161101|2016-09-20 20:00,21,3.135,3.138,3.134,3.138,61
20161101|2016-09-20 20:30,21,3.138,3.139,3.135,3.137,52
20161101|2016-09-20 21:00,21,3.135,3.137,3.134,3.137,90
20161101|2016-09-20 21:30,21,3.135,3.137,3.133,3.133,25
20161101|2016-09-20 22:00,21,3.134,3.137,3.134,3.136,9
20161101|2016-09-20 22:30,21,3.137,3.14,3.137,3.14,22
20161101|2016-09-20 23:00,21,3.139,3.14,3.136,3.137,57
20161101|2016-09-20 23:30,21,3.136,3.139,3.132,3.135,109
20161101|2016-09-21 00:00,21,3.134,3.135,3.132,3.135,81
20161101|2016-09-21 00:30,21,3.134,3.134,3.125,3.126,296
20161101|2016-09-21 01:00,21,3.125,3.132,3.125,3.128,67
20161101|2016-09-21 01:30,21,3.128,3.131,3.128,3.131,49
20161101|2016-09-21 02:00,21,3.129,3.143,3.126,3.141,365
20161101|2016-09-21 02:30,21,3.141,3.159,3.139,3.15,885
20161101|2016-09-21 03:00,21,3.15,3.15,3.134,3.141,315
20161101|2016-09-21 03:30,21,3.14,3.143,3.135,3.139,155
20161101|2016-09-21 04:00,21,3.139,3.14,3.134,3.136,127
20161101|2016-09-21 04:30,21,3.135,3.138,3.134,3.138,59
20161101|2016-09-21 05:00,21,3.136,3.142,3.133,3.138,352
20161101|2016-09-21 05:30,21,3.137,3.138,3.129,3.135,263
20161101|2016-09-21 06:00,21,3.134,3.14,3.129,3.139,306
20161101|2016-09-21 06:30,21,3.138,3.142,3.126,3.128,654
20161101|2016-09-21 07:00,21,3.129,3.147,3.119,3.143,1866
20161101|2016-09-21 07:30,21,3.142,3.146,3.125,3.145,2120
20161101|2016-09-21 08:00,21,3.145,3.15,3.113,3.114,5561
20161101|2016-09-21 08:30,21,3.115,3.131,3.101,3.106,4625
20161101|2016-09-21 09:00,21,3.106,3.111,3.097,3.108,2891
20161101|2016-09-21 09:30,21,3.108,3.127,3.107,3.126,3034
20161101|2016-09-21 10:00,21,3.126,3.129,3.12,3.122,1692
20161101|2016-09-21 10:30,21,3.122,3.125,3.116,3.122,1372
20161101|2016-09-21 11:00,21,3.122,3.128,3.111,3.126,1527
20161101|2016-09-21 11:30,21,3.124,3.13,3.107,3.115,2303
20161101|2016-09-21 12:00,21,3.114,3.119,3.108,3.114,1930
20161101|2016-09-21 12:30,21,3.114,3.121,3.111,3.117,1842
20161101|2016-09-21 13:00,21,3.117,3.135,3.115,3.132,4874
20161101|2016-09-21 13:30,21,3.132,3.137,3.13,3.136,1367
20161101|2016-09-21 14:00,21,3.136,3.136,3.129,3.132,391
20161101|2016-09-21 14:30,21,3.13,3.138,3.129,3.137,883
20161101|2016-09-21 15:00,21,3.137,3.144,3.135,3.144,164
20161101|2016-09-21 15:30,21,3.144,3.145,3.14,3.14,125
20161101|2016-09-21 17:00,22,3.14,3.145,3.14,3.143,21
20161101|2016-09-21 17:30,22,3.143,3.145,3.143,3.145,12
20161101|2016-09-21 18:00,22,3.145,3.145,3.142,3.143,33
20161101|2016-09-21 18:30,22,3.144,3.144,3.141,3.141,26
20161101|2016-09-21 19:00,22,3.142,3.149,3.142,3.147,78
20161101|2016-09-21 19:30,22,3.147,3.149,3.146,3.148,48
20161101|2016-09-21 20:00,22,3.149,3.154,3.148,3.154,79
20161101|2016-09-21 20:30,22,3.154,3.154,3.152,3.154,11
20161101|2016-09-21 21:00,22,3.152,3.155,3.152,3.154,76
20161101|2016-09-21 21:30,22,3.154,3.155,3.154,3.154,26
20161101|2016-09-21 22:00,22,3.155,3.156,3.154,3.155,57
20161101|2016-09-21 22:30,22,3.155,3.157,3.155,3.157,54
20161101|2016-09-21 23:00,22,3.158,3.158,3.156,3.157,18
20161101|2016-09-21 23:30,22,3.157,3.157,3.157,3.157,13
20161101|2016-09-22 00:00,22,3.158,3.16,3.157,3.16,113
20161101|2016-09-22 00:30,22,3.16,3.16,3.158,3.16,51
20161101|2016-09-22 01:00,22,3.16,3.161,3.153,3.156,178
20161101|2016-09-22 01:30,22,3.156,3.159,3.156,3.158,55
20161101|2016-09-22 02:00,22,3.158,3.162,3.157,3.16,189
20161101|2016-09-22 02:30,22,3.16,3.162,3.158,3.159,51
20161101|2016-09-22 03:00,22,3.161,3.163,3.16,3.163,83
20161101|2016-09-22 03:30,22,3.162,3.163,3.159,3.159,103
20161101|2016-09-22 04:00,22,3.159,3.162,3.159,3.161,77
20161101|2016-09-22 04:30,22,3.161,3.166,3.157,3.161,225
20161101|2016-09-22 05:00,22,3.162,3.165,3.148,3.148,277
20161101|2016-09-22 05:30,22,3.149,3.149,3.141,3.148,260
20161101|2016-09-22 06:00,22,3.144,3.146,3.14,3.141,273
20161101|2016-09-22 06:30,22,3.141,3.148,3.136,3.147,268
20161101|2016-09-22 07:00,22,3.147,3.151,3.132,3.145,1347
20161101|2016-09-22 07:30,22,3.144,3.147,3.131,3.14,1309
20161101|2016-09-22 08:00,22,3.14,3.15,3.133,3.142,3260
20161101|2016-09-22 08:30,22,3.142,3.148,3.14,3.143,2360
20161101|2016-09-22 09:00,22,3.143,3.15,3.1,3.103,3680
20161101|2016-09-22 09:30,22,3.1,3.124,3.081,3.088,11328
20161101|2016-09-22 10:00,22,3.088,3.101,3.083,3.097,4891
20161101|2016-09-22 10:30,22,3.097,3.099,3.072,3.073,2827
20161101|2016-09-22 11:00,22,3.072,3.087,3.072,3.087,2340
20161101|2016-09-22 11:30,22,3.088,3.1,3.085,3.097,2558
20161101|2016-09-22 12:00,22,3.096,3.107,3.089,3.09,2320
20161101|2016-09-22 12:30,22,3.089,3.098,3.075,3.082,2588
20161101|2016-09-22 13:00,22,3.081,3.084,3.059,3.063,7220
20161101|2016-09-22 13:30,22,3.063,3.064,3.052,3.052,2000
20161101|2016-09-22 14:00,22,3.053,3.057,3.052,3.054,693
20161101|2016-09-22 14:30,22,3.054,3.057,3.054,3.055,311
20161101|2016-09-22 15:00,22,3.054,3.058,3.054,3.058,165
20161101|2016-09-22 15:30,22,3.059,3.061,3.054,3.061,332
20161101|2016-09-22 17:00,23,3.067,3.067,3.057,3.059,222
20161101|2016-09-22 17:30,23,3.06,3.061,3.058,3.06,26
20161101|2016-09-22 18:00,23,3.06,3.071,3.06,3.063,137
20161101|2016-09-22 18:30,23,3.068,3.071,3.063,3.071,79
20161101|2016-09-22 19:00,23,3.069,3.069,3.065,3.067,242
20161101|2016-09-22 19:30,23,3.068,3.068,3.065,3.065,16
20161101|2016-09-22 20:00,23,3.065,3.065,3.057,3.063,82
20161101|2016-09-22 20:30,23,3.063,3.063,3.058,3.06,57
20161101|2016-09-22 21:00,23,3.061,3.061,3.059,3.059,45
20161101|2016-09-22 21:30,23,3.059,3.061,3.059,3.061,14
20161101|2016-09-22 22:00,23,3.061,3.061,3.058,3.059,46
20161101|2016-09-22 22:30,23,3.06,3.06,3.06,3.06,5
20161101|2016-09-22 23:00,23,3.061,3.065,3.061,3.064,93
20161101|2016-09-22 23:30,23,3.064,3.071,3.063,3.069,82
20161101|2016-09-23 00:00,23,3.069,3.069,3.066,3.066,28
20161101|2016-09-23 00:30,23,3.068,3.07,3.064,3.064,93
20161101|2016-09-23 01:00,23,3.066,3.068,3.066,3.068,28
20161101|2016-09-23 01:30,23,3.068,3.069,3.068,3.069,23
20161101|2016-09-23 02:00,23,3.069,3.071,3.064,3.071,165
20161101|2016-09-23 02:30,23,3.071,3.072,3.067,3.07,130
20161101|2016-09-23 03:00,23,3.069,3.074,3.069,3.073,141
20161101|2016-09-23 03:30,23,3.074,3.075,3.067,3.067,104
20161101|2016-09-23 04:00,23,3.068,3.07,3.057,3.059,192
20161101|2016-09-23 04:30,23,3.057,3.06,3.054,3.06,178
20161101|2016-09-23 05:00,23,3.061,3.069,3.058,3.064,223
20161101|2016-09-23 05:30,23,3.065,3.066,3.059,3.063,93
20161101|2016-09-23 06:00,23,3.064,3.065,3.055,3.059,165
20161101|2016-09-23 06:30,23,3.058,3.08,3.058,3.08,734
20161101|2016-09-23 07:00,23,3.08,3.09,3.06,3.066,2123
20161101|2016-09-23 07:30,23,3.066,3.071,3.031,3.036,3774
20161101|2016-09-23 08:00,23,3.037,3.062,3.037,3.061,4087
20161101|2016-09-23 08:30,23,3.06,3.063,3.043,3.044,3027
20161101|2016-09-23 09:00,23,3.044,3.047,3.036,3.047,3105
20161101|2016-09-23 09:30,23,3.046,3.051,3.022,3.022,4165
20161101|2016-09-23 10:00,23,3.022,3.035,3.021,3.025,2893
20161101|2016-09-23 10:30,23,3.026,3.03,3.018,3.022,2036
20161101|2016-09-23 11:00,23,3.022,3.026,3.005,3.013,4340
20161101|2016-09-23 11:30,23,3.013,3.014,3.003,3.007,1542
20161101|2016-09-23 12:00,23,3.008,3.012,2.996,2.998,2884
20161101|2016-09-23 12:30,23,2.998,3.007,2.997,3.005,1630
20161101|2016-09-23 13:00,23,3.006,3.017,3.003,3.016,4723
20161101|2016-09-23 13:30,23,3.016,3.025,3.015,3.019,1576
20161101|2016-09-23 14:00,23,3.02,3.033,3.019,3.028,1048
20161101|2016-09-23 14:30,23,3.028,3.034,3.028,3.031,442
20161101|2016-09-23 15:00,23,3.033,3.034,3.026,3.028,157
20161101|2016-09-23 15:30,23,3.028,3.033,3.025,3.033,125
20161101|2016-09-25 17:00,26,3,3.025,2.999,3.023,813
20161101|2016-09-25 17:30,26,3.023,3.025,3.02,3.024,175
20161101|2016-09-25 18:00,26,3.024,3.034,3.022,3.032,106
20161101|2016-09-25 18:30,26,3.032,3.04,3.032,3.034,166
20161101|2016-09-25 19:00,26,3.034,3.038,3.03,3.031,193
20161101|2016-09-25 19:30,26,3.032,3.034,3.027,3.03,76
20161101|2016-09-25 20:00,26,3.03,3.032,3.03,3.032,31
20161101|2016-09-25 20:30,26,3.031,3.032,3.028,3.032,60
20161101|2016-09-25 21:00,26,3.031,3.031,3.029,3.031,39
20161101|2016-09-25 21:30,26,3.032,3.032,3.029,3.031,55
20161101|2016-09-25 22:00,26,3.032,3.035,3.031,3.035,77
20161101|2016-09-25 22:30,26,3.035,3.036,3.034,3.036,31
20161101|2016-09-25 23:00,26,3.034,3.036,3.034,3.034,29
20161101|2016-09-25 23:30,26,3.035,3.036,3.033,3.034,121
20161101|2016-09-26 00:00,26,3.035,3.039,3.034,3.037,85
20161101|2016-09-26 00:30,26,3.037,3.038,3.036,3.038,41
20161101|2016-09-26 01:00,26,3.036,3.045,3.036,3.043,145
20161101|2016-09-26 01:30,26,3.042,3.042,3.04,3.042,44
20161101|2016-09-26 02:00,26,3.043,3.044,3.038,3.038,176
20161101|2016-09-26 02:30,26,3.038,3.042,3.038,3.038,74
20161101|2016-09-26 03:00,26,3.039,3.045,3.039,3.041,209
20161101|2016-09-26 03:30,26,3.041,3.045,3.039,3.041,156
20161101|2016-09-26 04:00,26,3.041,3.044,3.04,3.043,56
20161101|2016-09-26 04:30,26,3.043,3.047,3.042,3.042,53
20161101|2016-09-26 05:00,26,3.044,3.047,3.038,3.041,331
20161101|2016-09-26 05:30,26,3.041,3.052,3.039,3.049,317
20161101|2016-09-26 06:00,26,3.049,3.054,3.041,3.052,934
20161101|2016-09-26 06:30,26,3.053,3.053,3.031,3.034,1308
20161101|2016-09-26 07:00,26,3.033,3.049,3.022,3.039,2537
20161101|2016-09-26 07:30,26,3.039,3.046,3.03,3.032,2303
20161101|2016-09-26 08:00,26,3.032,3.038,3.021,3.036,4336
20161101|2016-09-26 08:30,26,3.035,3.065,3.03,3.058,8658
20161101|2016-09-26 09:00,26,3.058,3.075,3.056,3.063,5678
20161101|2016-09-26 09:30,26,3.063,3.068,3.053,3.059,4382
20161101|2016-09-26 10:00,26,3.059,3.066,3.049,3.05,3055
20161101|2016-09-26 10:30,26,3.05,3.062,3.044,3.059,3590
20161101|2016-09-26 11:00,26,3.06,3.067,3.057,3.062,2460
20161101|2016-09-26 11:30,26,3.062,3.073,3.062,3.064,2975
20161101|2016-09-26 12:00,26,3.064,3.066,3.055,3.058,2116
20161101|2016-09-26 12:30,26,3.057,3.061,3.052,3.055,1684
20161101|2016-09-26 13:00,26,3.056,3.058,3.045,3.056,5967
20161101|2016-09-26 13:30,26,3.057,3.063,3.056,3.061,2068
20161101|2016-09-26 14:00,26,3.061,3.068,3.06,3.065,862
20161101|2016-09-26 14:30,26,3.065,3.072,3.063,3.068,970
20161101|2016-09-26 15:00,26,3.068,3.073,3.064,3.073,442
20161101|2016-09-26 15:30,26,3.072,3.076,3.066,3.069,348
20161101|2016-09-26 17:00,27,3.073,3.078,3.065,3.076,139
20161101|2016-09-26 17:30,27,3.076,3.076,3.074,3.075,31
20161101|2016-09-26 18:00,27,3.074,3.076,3.072,3.076,94
20161101|2016-09-26 18:30,27,3.075,3.075,3.066,3.072,170
20161101|2016-09-26 19:00,27,3.071,3.073,3.069,3.073,62
20161101|2016-09-26 19:30,27,3.073,3.073,3.07,3.07,16
20161101|2016-09-26 20:00,27,3.071,3.072,3.069,3.071,20
20161101|2016-09-26 20:30,27,3.07,3.073,3.068,3.072,67
20161101|2016-09-26 21:00,27,3.071,3.071,3.067,3.07,46
20161101|2016-09-26 21:30,27,3.071,3.075,3.07,3.075,98
20161101|2016-09-26 22:00,27,3.074,3.075,3.073,3.073,18
20161101|2016-09-26 22:30,27,3.073,3.073,3.071,3.073,29
20161101|2016-09-26 23:00,27,3.072,3.073,3.071,3.072,14
20161101|2016-09-26 23:30,27,3.072,3.072,3.068,3.07,31
20161101|2016-09-27 00:00,27,3.07,3.072,3.069,3.069,56
20161101|2016-09-27 00:30,27,3.069,3.069,3.061,3.061,128
20161101|2016-09-27 01:00,27,3.062,3.065,3.061,3.062,120
20161101|2016-09-27 01:30,27,3.064,3.068,3.062,3.066,123
20161101|2016-09-27 02:00,27,3.066,3.068,3.062,3.063,115
20161101|2016-09-27 02:30,27,3.063,3.068,3.061,3.063,211
20161101|2016-09-27 03:00,27,3.063,3.069,3.061,3.061,150
20161101|2016-09-27 03:30,27,3.061,3.065,3.057,3.057,277
20161101|2016-09-27 04:00,27,3.056,3.062,3.056,3.057,181
20161101|2016-09-27 04:30,27,3.058,3.065,3.057,3.062,293
20161101|2016-09-27 05:00,27,3.062,3.064,3.059,3.061,107
20161101|2016-09-27 05:30,27,3.061,3.074,3.06,3.071,612
20161101|2016-09-27 06:00,27,3.07,3.071,3.057,3.062,644
20161101|2016-09-27 06:30,27,3.06,3.072,3.052,3.056,1702
20161101|2016-09-27 07:00,27,3.056,3.067,3.054,3.059,1947
20161101|2016-09-27 07:30,27,3.059,3.079,3.058,3.073,4566
20161101|2016-09-27 08:00,27,3.073,3.074,3.044,3.053,6458
20161101|2016-09-27 08:30,27,3.052,3.058,3.04,3.054,6701
20161101|2016-09-27 09:00,27,3.055,3.057,3.045,3.051,4456
20161101|2016-09-27 09:30,27,3.05,3.068,3.05,3.059,4986
20161101|2016-09-27 10:00,27,3.059,3.063,3.035,3.038,6340
20161101|2016-09-27 10:30,27,3.038,3.047,3.032,3.041,5322
20161101|2016-09-27 11:00,27,3.04,3.063,3.04,3.059,4146
20161101|2016-09-27 11:30,27,3.059,3.064,3.054,3.055,3595
20161101|2016-09-27 12:00,27,3.056,3.06,3.05,3.058,2455
20161101|2016-09-27 12:30,27,3.058,3.058,3.045,3.047,3232
20161101|2016-09-27 13:00,27,3.048,3.052,3.043,3.051,9154
20161101|2016-09-27 13:30,27,3.051,3.052,3.032,3.038,4032
20161101|2016-09-27 14:00,27,3.038,3.048,3.036,3.047,729
20161101|2016-09-27 14:30,27,3.047,3.048,3.044,3.045,676
20161101|2016-09-27 15:00,27,3.046,3.048,3.043,3.045,353
20161101|2016-09-27 15:30,27,3.046,3.046,3.038,3.038,294
20161101|2016-09-27 17:00,28,3.035,3.043,3.035,3.037,115
20161101|2016-09-27 17:30,28,3.037,3.038,3.034,3.038,33
20161101|2016-09-27 18:00,28,3.037,3.039,3.036,3.037,20
20161101|2016-09-27 18:30,28,3.036,3.036,3.007,3.008,379
20161101|2016-09-27 19:00,28,3.006,3.034,3.006,3.033,351
20161101|2016-09-27 19:30,28,3.033,3.038,3.032,3.036,180
20161101|2016-09-27 20:00,28,3.036,3.037,3.033,3.036,59
20161101|2016-09-27 20:30,28,3.035,3.038,3.035,3.035,17
20161101|2016-09-27 21:00,28,3.035,3.036,3.035,3.036,21
20161101|2016-09-27 21:30,28,3.036,3.036,3.033,3.033,26
20161101|2016-09-27 22:00,28,3.032,3.038,3.032,3.037,85
20161101|2016-09-27 22:30,28,3.038,3.038,3.037,3.038,40
20161101|2016-09-27 23:00,28,3.037,3.037,3.036,3.037,11
20161101|2016-09-27 23:30,28,3.037,3.037,3.031,3.032,35
20161101|2016-09-28 00:00,28,3.031,3.037,3.031,3.037,42
20161101|2016-09-28 00:30,28,3.036,3.037,3.035,3.035,33
20161101|2016-09-28 01:00,28,3.035,3.035,3.022,3.031,219
20161101|2016-09-28 01:30,28,3.031,3.031,3.026,3.027,83
20161101|2016-09-28 02:00,28,3.029,3.033,3.01,3.014,1065
20161101|2016-09-28 02:30,28,3.014,3.017,3.01,3.011,189
20161101|2016-09-28 03:00,28,3.012,3.016,3.01,3.012,322
20161101|2016-09-28 03:30,28,3.012,3.015,3.002,3.005,819
20161101|2016-09-28 04:00,28,3.006,3.012,3.005,3.009,277
20161101|2016-09-28 04:30,28,3.009,3.014,3.006,3.006,231
20161101|2016-09-28 05:00,28,3.007,3.012,3,3.004,669
20161101|2016-09-28 05:30,28,3.004,3.004,2.975,2.985,2700
20161101|2016-09-28 06:00,28,2.984,2.998,2.984,2.99,1096
20161101|2016-09-28 06:30,28,2.99,3.003,2.987,2.989,2424
20161101|2016-09-28 07:00,28,2.989,2.99,2.956,2.976,5880
20161101|2016-09-28 07:30,28,2.975,2.989,2.974,2.98,5553
20161101|2016-09-28 08:00,28,2.98,2.98,2.957,2.967,9404
20161101|2016-09-28 08:30,28,2.968,2.978,2.963,2.975,6038
20161101|2016-09-28 09:00,28,2.976,2.976,2.965,2.971,4266
20161101|2016-09-28 09:30,28,2.971,2.977,2.962,2.964,4559
20161101|2016-09-28 10:00,28,2.963,2.968,2.96,2.967,3978
20161101|2016-09-28 10:30,28,2.966,2.967,2.951,2.958,4886
20161101|2016-09-28 11:00,28,2.959,2.959,2.949,2.953,4577
20161101|2016-09-28 11:30,28,2.953,2.954,2.944,2.948,5536
20161101|2016-09-28 12:00,28,2.947,2.965,2.945,2.964,3812
20161101|2016-09-28 12:30,28,2.964,2.985,2.962,2.979,6777
20161101|2016-09-28 13:00,28,2.979,3.003,2.978,3.003,17521
20161101|2016-09-28 13:30,28,3.003,3.003,2.987,2.989,3669
20161101|2016-09-28 14:00,28,2.989,2.993,2.988,2.993,975
20161101|2016-09-28 14:30,28,2.993,3.003,2.991,3.001,1521
20161101|2016-09-28 15:00,28,3.002,3.006,3,3.002,431
20161101|2016-09-28 15:30,28,3.002,3.006,2.999,3.004,471
20161101|2016-09-28 17:00,29,3.01,3.032,3.005,3.014,334
20161101|2016-09-28 17:30,29,3.013,3.013,3.002,3.006,164
20161101|2016-09-28 18:00,29,3.007,3.007,3.005,3.006,30
20161101|2016-09-28 18:30,29,3.007,3.013,3.007,3.013,96
20161101|2016-09-28 19:00,29,3.014,3.022,3.014,3.021,231
20161101|2016-09-28 19:30,29,3.02,3.02,3.012,3.015,180
20161101|2016-09-28 20:00,29,3.015,3.016,3.014,3.014,34
20161101|2016-09-28 20:30,29,3.015,3.018,3.015,3.017,80
20161101|2016-09-28 21:00,29,3.017,3.017,3.015,3.015,22
20161101|2016-09-28 21:30,29,3.016,3.018,3.015,3.017,80
20161101|2016-09-28 22:00,29,3.016,3.017,3.016,3.016,19
20161101|2016-09-28 22:30,29,3.016,3.017,3.015,3.017,21
20161101|2016-09-28 23:00,29,3.017,3.018,3.015,3.015,54
20161101|2016-09-28 23:30,29,3.015,3.019,3.013,3.017,78
20161101|2016-09-29 00:00,29,3.017,3.02,3.017,3.02,98
20161101|2016-09-29 00:30,29,3.02,3.023,3.019,3.022,93
20161101|2016-09-29 01:00,29,3.022,3.024,3.021,3.022,139
20161101|2016-09-29 01:30,29,3.021,3.021,3.019,3.019,98
20161101|2016-09-29 02:00,29,3.019,3.019,3.014,3.018,248
20161101|2016-09-29 02:30,29,3.017,3.019,3.016,3.017,114
20161101|2016-09-29 03:00,29,3.016,3.018,3.008,3.016,294
20161101|2016-09-29 03:30,29,3.017,3.018,3.011,3.012,267
20161101|2016-09-29 04:00,29,3.01,3.013,3.004,3.007,252
20161101|2016-09-29 04:30,29,3.008,3.011,3.005,3.009,143
20161101|2016-09-29 05:00,29,3.009,3.021,3.001,3.002,600
20161101|2016-09-29 05:30,29,3.002,3.006,3.002,3.003,95
20161101|2016-09-29 06:00,29,3.004,3.005,2.989,2.995,704
20161101|2016-09-29 06:30,29,2.997,3.017,2.995,3.01,1182
20161101|2016-09-29 07:00,29,3.01,3.016,2.991,2.996,2106
20161101|2016-09-29 07:30,29,2.995,2.997,2.958,2.961,5702
20161101|2016-09-29 08:00,29,2.961,2.972,2.96,2.965,4906
20161101|2016-09-29 08:30,29,2.966,2.976,2.965,2.967,4330
20161101|2016-09-29 09:00,29,2.967,2.996,2.958,2.993,6137
20161101|2016-09-29 09:30,29,2.995,3.02,2.985,2.993,29729
20161101|2016-09-29 10:00,29,2.992,3,2.973,2.999,7787
20161101|2016-09-29 10:30,29,2.999,2.999,2.978,2.983,5069
20161101|2016-09-29 11:00,29,2.984,2.987,2.975,2.986,3367
20161101|2016-09-29 11:30,29,2.985,2.997,2.984,2.992,2886
20161101|2016-09-29 12:00,29,2.992,2.995,2.973,2.973,3385
20161101|2016-09-29 12:30,29,2.973,2.973,2.963,2.964,4147
20161101|2016-09-29 13:00,29,2.964,2.969,2.956,2.961,10271
20161101|2016-09-29 13:30,29,2.961,2.971,2.959,2.971,2200
20161101|2016-09-29 14:00,29,2.971,2.973,2.963,2.964,1142
20161101|2016-09-29 14:30,29,2.964,2.971,2.964,2.968,663
20161101|2016-09-29 15:00,29,2.969,2.971,2.964,2.965,233
20161101|2016-09-29 15:30,29,2.965,2.967,2.96,2.966,481
20161101|2016-09-29 17:00,30,2.966,2.966,2.951,2.951,276
20161101|2016-09-29 17:30,30,2.952,2.957,2.95,2.953,186
20161101|2016-09-29 18:00,30,2.953,2.959,2.953,2.957,25
20161101|2016-09-29 18:30,30,2.959,2.959,2.956,2.957,29
20161101|2016-09-29 19:00,30,2.956,2.957,2.954,2.956,39
20161101|2016-09-29 19:30,30,2.955,2.955,2.953,2.953,56
20161101|2016-09-29 20:00,30,2.953,2.958,2.949,2.949,215
20161101|2016-09-29 20:30,30,2.949,2.95,2.931,2.939,704
20161101|2016-09-29 21:00,30,2.939,2.955,2.939,2.951,209
20161101|2016-09-29 21:30,30,2.95,2.95,2.947,2.948,46
20161101|2016-09-29 22:00,30,2.946,2.95,2.944,2.95,95
20161101|2016-09-29 22:30,30,2.949,2.951,2.945,2.951,65
20161101|2016-09-29 23:00,30,2.949,2.951,2.946,2.948,48
20161101|2016-09-29 23:30,30,2.948,2.954,2.948,2.951,34
20161101|2016-09-30 00:00,30,2.951,2.952,2.941,2.946,190
20161101|2016-09-30 00:30,30,2.944,2.946,2.942,2.944,88
20161101|2016-09-30 01:00,30,2.944,2.95,2.942,2.948,77
20161101|2016-09-30 01:30,30,2.947,2.95,2.945,2.95,84
20161101|2016-09-30 02:00,30,2.951,2.956,2.946,2.95,326
20161101|2016-09-30 02:30,30,2.948,2.958,2.946,2.954,335
20161101|2016-09-30 03:00,30,2.954,2.956,2.946,2.953,429
20161101|2016-09-30 03:30,30,2.955,2.956,2.943,2.952,287
20161101|2016-09-30 04:00,30,2.952,2.958,2.951,2.957,131
20161101|2016-09-30 04:30,30,2.956,2.958,2.945,2.953,386
20161101|2016-09-30 05:00,30,2.953,2.97,2.95,2.969,558
20161101|2016-09-30 05:30,30,2.969,2.97,2.959,2.959,247
20161101|2016-09-30 06:00,30,2.959,2.964,2.952,2.957,521
20161101|2016-09-30 06:30,30,2.958,2.959,2.934,2.94,2012
20161101|2016-09-30 07:00,30,2.94,2.949,2.931,2.933,3365
20161101|2016-09-30 07:30,30,2.932,2.948,2.921,2.945,7210
20161101|2016-09-30 08:00,30,2.945,2.977,2.937,2.94,17923
20161101|2016-09-30 08:30,30,2.94,2.94,2.893,2.897,18490
20161101|2016-09-30 09:00,30,2.898,2.918,2.892,2.903,12924
20161101|2016-09-30 09:30,30,2.902,2.916,2.9,2.915,6723
20161101|2016-09-30 10:00,30,2.915,2.916,2.905,2.907,3763
20161101|2016-09-30 10:30,30,2.907,2.908,2.895,2.896,5301
20161101|2016-09-30 11:00,30,2.896,2.902,2.894,2.895,3315
20161101|2016-09-30 11:30,30,2.895,2.901,2.894,2.898,2197
20161101|2016-09-30 12:00,30,2.898,2.909,2.896,2.908,3496
20161101|2016-09-30 12:30,30,2.907,2.909,2.897,2.9,3141
20161101|2016-09-30 13:00,30,2.9,2.914,2.898,2.908,11790
20161101|2016-09-30 13:30,30,2.909,2.917,2.907,2.916,2368
20161101|2016-09-30 14:00,30,2.916,2.921,2.915,2.918,1120
20161101|2016-09-30 14:30,30,2.919,2.921,2.912,2.916,921
20161101|2016-09-30 15:00,30,2.917,2.918,2.91,2.912,277
20161101|2016-09-30 15:30,30,2.913,2.917,2.901,2.903,673
20161101|2016-10-02 17:00,3,2.905,2.905,2.886,2.891,1505
20161101|2016-10-02 17:30,3,2.891,2.892,2.888,2.888,198
20161101|2016-10-02 18:00,3,2.889,2.889,2.885,2.886,249
20161101|2016-10-02 18:30,3,2.885,2.886,2.882,2.885,253
20161101|2016-10-02 19:00,3,2.885,2.894,2.885,2.893,319
20161101|2016-10-02 19:30,3,2.893,2.899,2.893,2.898,255
20161101|2016-10-02 20:00,3,2.898,2.898,2.894,2.896,115
20161101|2016-10-02 20:30,3,2.896,2.906,2.896,2.904,202
20161101|2016-10-02 21:00,3,2.903,2.91,2.902,2.907,178
20161101|2016-10-02 21:30,3,2.906,2.907,2.903,2.905,109
20161101|2016-10-02 22:00,3,2.904,2.905,2.903,2.905,25
20161101|2016-10-02 22:30,3,2.905,2.905,2.903,2.905,8
20161101|2016-10-02 23:00,3,2.905,2.909,2.905,2.906,42
20161101|2016-10-02 23:30,3,2.907,2.907,2.902,2.902,30
20161101|2016-10-03 00:00,3,2.902,2.906,2.901,2.902,253
20161101|2016-10-03 00:30,3,2.904,2.904,2.901,2.901,56
20161101|2016-10-03 01:00,3,2.902,2.904,2.898,2.899,104
20161101|2016-10-03 01:30,3,2.9,2.9,2.895,2.895,98
20161101|2016-10-03 02:00,3,2.897,2.901,2.894,2.896,172
20161101|2016-10-03 02:30,3,2.896,2.896,2.894,2.894,83
20161101|2016-10-03 03:00,3,2.896,2.908,2.895,2.906,297
20161101|2016-10-03 03:30,3,2.906,2.908,2.891,2.895,539
20161101|2016-10-03 04:00,3,2.895,2.899,2.886,2.889,570
20161101|2016-10-03 04:30,3,2.889,2.899,2.886,2.887,592
20161101|2016-10-03 05:00,3,2.889,2.894,2.882,2.887,713
20161101|2016-10-03 05:30,3,2.888,2.896,2.887,2.888,403
20161101|2016-10-03 06:00,3,2.888,2.894,2.885,2.892,792
20161101|2016-10-03 06:30,3,2.892,2.922,2.887,2.91,2392
20161101|2016-10-03 07:00,3,2.91,2.937,2.901,2.931,3092
20161101|2016-10-03 07:30,3,2.931,2.931,2.891,2.903,6034
20161101|2016-10-03 08:00,3,2.902,2.904,2.883,2.883,7594
20161101|2016-10-03 08:30,3,2.884,2.884,2.866,2.88,9310
20161101|2016-10-03 09:00,3,2.88,2.89,2.873,2.888,4590
20161101|2016-10-03 09:30,3,2.888,2.901,2.877,2.9,5191
20161101|2016-10-03 10:00,3,2.9,2.901,2.881,2.899,4399
20161101|2016-10-03 10:30,3,2.9,2.918,2.895,2.91,6320
20161101|2016-10-03 11:00,3,2.911,2.913,2.892,2.899,5422
20161101|2016-10-03 11:30,3,2.898,2.908,2.888,2.907,3692
20161101|2016-10-03 12:00,3,2.908,2.915,2.9,2.912,3565
20161101|2016-10-03 12:30,3,2.912,2.927,2.91,2.921,6021
20161101|2016-10-03 13:00,3,2.921,2.929,2.916,2.92,6563
20161101|2016-10-03 13:30,3,2.921,2.921,2.909,2.911,1622
20161101|2016-10-03 14:00,3,2.911,2.922,2.911,2.915,791
20161101|2016-10-03 14:30,3,2.915,2.915,2.906,2.908,738
20161101|2016-10-03 15:00,3,2.908,2.91,2.905,2.909,597
20161101|2016-10-03 15:30,3,2.909,2.909,2.901,2.906,662
20161101|2016-10-03 17:00,4,2.907,2.907,2.899,2.904,115
20161101|2016-10-03 17:30,4,2.904,2.904,2.902,2.904,32
20161101|2016-10-03 18:00,4,2.904,2.905,2.893,2.894,171
20161101|2016-10-03 18:30,4,2.895,2.898,2.895,2.896,97
20161101|2016-10-03 19:00,4,2.895,2.898,2.891,2.892,197
20161101|2016-10-03 19:30,4,2.893,2.893,2.888,2.891,145
20161101|2016-10-03 20:00,4,2.891,2.892,2.89,2.891,44
20161101|2016-10-03 20:30,4,2.89,2.892,2.886,2.892,136
20161101|2016-10-03 21:00,4,2.892,2.894,2.891,2.892,65
20161101|2016-10-03 21:30,4,2.894,2.901,2.891,2.901,413
20161101|2016-10-03 22:00,4,2.902,2.909,2.901,2.908,260
20161101|2016-10-03 22:30,4,2.909,2.909,2.905,2.906,70
20161101|2016-10-03 23:00,4,2.907,2.907,2.905,2.906,55
20161101|2016-10-03 23:30,4,2.906,2.909,2.902,2.906,180
20161101|2016-10-04 00:00,4,2.905,2.907,2.903,2.903,51
20161101|2016-10-04 00:30,4,2.904,2.905,2.903,2.903,50
20161101|2016-10-04 01:00,4,2.904,2.904,2.901,2.902,141
20161101|2016-10-04 01:30,4,2.902,2.904,2.898,2.9,158
20161101|2016-10-04 02:00,4,2.899,2.903,2.899,2.902,57
20161101|2016-10-04 02:30,4,2.902,2.903,2.901,2.901,34
20161101|2016-10-04 03:00,4,2.9,2.901,2.898,2.899,118
20161101|2016-10-04 03:30,4,2.9,2.9,2.891,2.891,149
20161101|2016-10-04 04:00,4,2.891,2.895,2.891,2.895,203
20161101|2016-10-04 04:30,4,2.894,2.901,2.891,2.894,187
20161101|2016-10-04 05:00,4,2.893,2.894,2.888,2.888,174
20161101|2016-10-04 05:30,4,2.889,2.891,2.878,2.89,733
20161101|2016-10-04 06:00,4,2.889,2.902,2.885,2.892,1182
20161101|2016-10-04 06:30,4,2.892,2.899,2.887,2.889,1410
20161101|2016-10-04 07:00,4,2.89,2.902,2.878,2.901,3985
20161101|2016-10-04 07:30,4,2.9,2.908,2.888,2.9,5198
20161101|2016-10-04 08:00,4,2.9,2.911,2.892,2.896,5829
20161101|2016-10-04 08:30,4,2.895,2.9,2.882,2.885,6006
20161101|2016-10-04 09:00,4,2.884,2.902,2.881,2.901,5529
20161101|2016-10-04 09:30,4,2.901,2.905,2.892,2.896,5101
20161101|2016-10-04 10:00,4,2.896,2.921,2.896,2.916,6094
20161101|2016-10-04 10:30,4,2.917,2.919,2.911,2.915,2777
20161101|2016-10-04 11:00,4,2.915,2.931,2.915,2.917,6369
20161101|2016-10-04 11:30,4,2.918,2.922,2.908,2.916,3429
20161101|2016-10-04 12:00,4,2.916,2.927,2.912,2.923,4142
20161101|2016-10-04 12:30,4,2.922,2.926,2.913,2.924,3129
20161101|2016-10-04 13:00,4,2.924,2.968,2.924,2.965,14665
20161101|2016-10-04 13:30,4,2.964,2.973,2.959,2.967,5181
20161101|2016-10-04 14:00,4,2.968,2.99,2.967,2.981,3466
20161101|2016-10-04 14:30,4,2.981,2.982,2.967,2.968,1918
20161101|2016-10-04 15:00,4,2.968,2.979,2.965,2.972,909
20161101|2016-10-04 15:30,4,2.973,2.977,2.968,2.974,522
20161101|2016-10-04 17:00,5,2.973,2.977,2.967,2.968,173
20161101|2016-10-04 17:30,5,2.968,2.972,2.968,2.97,54
20161101|2016-10-04 18:00,5,2.971,2.971,2.969,2.971,37
20161101|2016-10-04 18:30,5,2.971,2.979,2.97,2.979,203
20161101|2016-10-04 19:00,5,2.98,2.985,2.972,2.977,489
20161101|2016-10-04 19:30,5,2.976,2.981,2.973,2.975,239
20161101|2016-10-04 20:00,5,2.975,2.981,2.975,2.981,55
20161101|2016-10-04 20:30,5,2.981,2.982,2.974,2.978,289
20161101|2016-10-04 21:00,5,2.978,2.983,2.978,2.982,37
20161101|2016-10-04 21:30,5,2.982,2.982,2.981,2.982,61
20161101|2016-10-04 22:00,5,2.982,2.982,2.981,2.981,16
20161101|2016-10-04 22:30,5,2.981,2.983,2.981,2.983,20
20161101|2016-10-04 23:00,5,2.982,2.983,2.978,2.98,113
20161101|2016-10-04 23:30,5,2.98,2.981,2.977,2.978,127
20161101|2016-10-05 00:00,5,2.979,2.979,2.975,2.975,119
20161101|2016-10-05 00:30,5,2.977,2.977,2.965,2.973,579
20161101|2016-10-05 01:00,5,2.972,2.976,2.971,2.973,159
20161101|2016-10-05 01:30,5,2.973,2.976,2.973,2.974,191
20161101|2016-10-05 02:00,5,2.974,2.975,2.969,2.974,209
20161101|2016-10-05 02:30,5,2.974,2.986,2.974,2.984,383
20161101|2016-10-05 03:00,5,2.984,2.987,2.975,2.976,231
20161101|2016-10-05 03:30,5,2.976,2.978,2.969,2.972,341
20161101|2016-10-05 04:00,5,2.972,2.976,2.97,2.971,208
20161101|2016-10-05 04:30,5,2.972,2.977,2.966,2.97,227
20161101|2016-10-05 05:00,5,2.971,2.975,2.958,2.961,695
20161101|2016-10-05 05:30,5,2.962,2.962,2.945,2.946,989
20161101|2016-10-05 06:00,5,2.945,2.951,2.932,2.94,1910
20161101|2016-10-05 06:30,5,2.941,2.943,2.927,2.928,1719
20161101|2016-10-05 07:00,5,2.928,2.931,2.922,2.929,2530
20161101|2016-10-05 07:30,5,2.929,2.946,2.929,2.932,4988
20161101|2016-10-05 08:00,5,2.932,2.951,2.93,2.945,5487
20161101|2016-10-05 08:30,5,2.945,2.959,2.941,2.944,6156
20161101|2016-10-05 09:00,5,2.943,2.949,2.932,2.948,6012
20161101|2016-10-05 09:30,5,2.948,2.949,2.931,2.947,7296
20161101|2016-10-05 10:00,5,2.947,2.989,2.946,2.977,12779
20161101|2016-10-05 10:30,5,2.977,2.98,2.969,2.969,5059
20161101|2016-10-05 11:00,5,2.97,2.977,2.967,2.969,2334
20161101|2016-10-05 11:30,5,2.968,2.977,2.965,2.975,2187
20161101|2016-10-05 12:00,5,2.975,2.998,2.971,2.996,4464
20161101|2016-10-05 12:30,5,2.997,3.05,2.992,3.039,22226
20161101|2016-10-05 13:00,5,3.039,3.058,3.032,3.038,19619
20161101|2016-10-05 13:30,5,3.038,3.045,3.033,3.036,4544
20161101|2016-10-05 14:00,5,3.037,3.037,3.027,3.029,1746
20161101|2016-10-05 14:30,5,3.029,3.035,3.028,3.032,1152
20161101|2016-10-05 15:00,5,3.032,3.038,3.03,3.031,562
20161101|2016-10-05 15:30,5,3.031,3.034,3.029,3.033,505
20161101|2016-10-05 17:00,6,3.03,3.035,3.028,3.032,67
20161101|2016-10-05 17:30,6,3.031,3.032,3.03,3.031,39
20161101|2016-10-05 18:00,6,3.031,3.031,3.031,3.031,29
20161101|2016-10-05 18:30,6,3.031,3.032,3.028,3.029,56
20161101|2016-10-05 19:00,6,3.029,3.03,3.024,3.026,174
20161101|2016-10-05 19:30,6,3.026,3.026,3.021,3.022,97
20161101|2016-10-05 20:00,6,3.022,3.023,3.021,3.021,72
20161101|2016-10-05 20:30,6,3.022,3.026,3.022,3.026,83
20161101|2016-10-05 21:00,6,3.027,3.028,3.025,3.025,47
20161101|2016-10-05 21:30,6,3.024,3.026,3.024,3.025,14
20161101|2016-10-05 22:00,6,3.025,3.026,3.025,3.025,17
20161101|2016-10-05 22:30,6,3.025,3.025,3.023,3.024,16
20161101|2016-10-05 23:00,6,3.023,3.023,3.015,3.017,292
20161101|2016-10-05 23:30,6,3.017,3.024,3.015,3.023,320
20161101|2016-10-06 00:00,6,3.022,3.025,3.018,3.024,168
20161101|2016-10-06 00:30,6,3.022,3.032,3.017,3.028,356
20161101|2016-10-06 01:00,6,3.029,3.031,3.026,3.026,56
20161101|2016-10-06 01:30,6,3.027,3.03,3.023,3.023,114
20161101|2016-10-06 02:00,6,3.022,3.028,3.02,3.025,583
20161101|2016-10-06 02:30,6,3.025,3.03,3.021,3.028,354
20161101|2016-10-06 03:00,6,3.029,3.029,3.021,3.029,202
20161101|2016-10-06 03:30,6,3.028,3.031,3.026,3.026,215
20161101|2016-10-06 04:00,6,3.028,3.034,3.028,3.031,200
20161101|2016-10-06 04:30,6,3.031,3.032,3.028,3.029,73
20161101|2016-10-06 05:00,6,3.028,3.028,3.015,3.026,473
20161101|2016-10-06 05:30,6,3.026,3.028,3.021,3.027,234
20161101|2016-10-06 06:00,6,3.028,3.044,3.026,3.035,721
20161101|2016-10-06 06:30,6,3.035,3.051,3.03,3.03,1615
20161101|2016-10-06 07:00,6,3.031,3.068,3.022,3.06,4748
20161101|2016-10-06 07:30,6,3.061,3.071,3.052,3.056,4393
20161101|2016-10-06 08:00,6,3.056,3.057,3.029,3.04,8217
20161101|2016-10-06 08:30,6,3.041,3.044,3.033,3.033,3693
20161101|2016-10-06 09:00,6,3.034,3.037,2.98,2.981,9545
20161101|2016-10-06 09:30,6,2.981,3.021,2.972,3.015,29996
20161101|2016-10-06 10:00,6,3.015,3.056,3.009,3.039,17447
20161101|2016-10-06 10:30,6,3.039,3.039,3.014,3.015,6537
20161101|2016-10-06 11:00,6,3.015,3.017,2.998,3.012,5683
20161101|2016-10-06 11:30,6,3.012,3.03,3.012,3.026,4348
20161101|2016-10-06 12:00,6,3.026,3.048,3.026,3.043,6102
20161101|2016-10-06 12:30,6,3.044,3.069,3.037,3.058,10498
20161101|2016-10-06 13:00,6,3.058,3.064,3.046,3.05,10695
20161101|2016-10-06 13:30,6,3.049,3.05,3.034,3.035,3322
20161101|2016-10-06 14:00,6,3.034,3.044,3.034,3.041,1282
20161101|2016-10-06 14:30,6,3.041,3.044,3.038,3.041,1300
20161101|2016-10-06 15:00,6,3.04,3.042,3.028,3.035,595
20161101|2016-10-06 15:30,6,3.036,3.039,3.033,3.037,308
20161101|2016-10-06 17:00,7,3.033,3.036,3.031,3.032,56
20161101|2016-10-06 17:30,7,3.032,3.032,3.031,3.031,20
20161101|2016-10-06 18:00,7,3.031,3.031,3.027,3.029,146
20161101|2016-10-06 18:30,7,3.028,3.03,3.027,3.03,68
20161101|2016-10-06 19:00,7,3.03,3.031,3.028,3.031,34
20161101|2016-10-06 19:30,7,3.031,3.033,3.031,3.032,59
20161101|2016-10-06 20:00,7,3.033,3.035,3.032,3.032,50
20161101|2016-10-06 20:30,7,3.032,3.034,3.032,3.032,11
20161101|2016-10-06 21:00,7,3.032,3.032,3.029,3.029,53
20161101|2016-10-06 21:30,7,3.031,3.032,3.03,3.03,35
20161101|2016-10-06 22:00,7,3.03,3.03,3.025,3.026,74
20161101|2016-10-06 22:30,7,3.026,3.026,3.015,3.02,213
20161101|2016-10-06 23:00,7,3.02,3.024,3.02,3.024,60
20161101|2016-10-06 23:30,7,3.025,3.031,3.022,3.029,277
20161101|2016-10-07 00:00,7,3.03,3.03,3.027,3.027,39
20161101|2016-10-07 00:30,7,3.028,3.039,3.027,3.032,389
20161101|2016-10-07 01:00,7,3.034,3.039,3.033,3.037,101
20161101|2016-10-07 01:30,7,3.037,3.037,3.027,3.034,220
20161101|2016-10-07 02:00,7,3.033,3.036,3.032,3.034,133
20161101|2016-10-07 02:30,7,3.035,3.035,3.031,3.033,151
20161101|2016-10-07 03:00,7,3.034,3.034,3.029,3.03,101
20161101|2016-10-07 03:30,7,3.03,3.047,3.03,3.043,698
20161101|2016-10-07 04:00,7,3.044,3.049,3.041,3.048,258
20161101|2016-10-07 04:30,7,3.047,3.054,3.041,3.046,411
20161101|2016-10-07 05:00,7,3.045,3.056,3.037,3.05,737
20161101|2016-10-07 05:30,7,3.051,3.055,3.048,3.051,216
20161101|2016-10-07 06:00,7,3.05,3.068,3.048,3.064,1945
20161101|2016-10-07 06:30,7,3.064,3.096,3.064,3.088,3430
20161101|2016-10-07 07:00,7,3.088,3.103,3.075,3.077,4027
20161101|2016-10-07 07:30,7,3.077,3.088,3.062,3.067,4522
20161101|2016-10-07 08:00,7,3.066,3.091,3.066,3.086,8738
20161101|2016-10-07 08:30,7,3.085,3.092,3.076,3.09,6762
20161101|2016-10-07 09:00,7,3.091,3.095,3.077,3.091,5325
20161101|2016-10-07 09:30,7,3.092,3.126,3.087,3.12,11896
20161101|2016-10-07 10:00,7,3.121,3.143,3.119,3.138,13208
20161101|2016-10-07 10:30,7,3.139,3.198,3.139,3.188,26833
20161101|2016-10-07 11:00,7,3.188,3.199,3.176,3.18,10256
20161101|2016-10-07 11:30,7,3.18,3.208,3.178,3.199,10225
20161101|2016-10-07 12:00,7,3.199,3.218,3.178,3.18,13659
20161101|2016-10-07 12:30,7,3.181,3.196,3.168,3.173,8446
20161101|2016-10-07 13:00,7,3.172,3.202,3.172,3.196,16715
20161101|2016-10-07 13:30,7,3.197,3.202,3.188,3.192,3570
20161101|2016-10-07 14:00,7,3.193,3.196,3.187,3.188,1486
20161101|2016-10-07 14:30,7,3.189,3.194,3.186,3.187,1599
20161101|2016-10-07 15:00,7,3.186,3.19,3.168,3.169,1446
20161101|2016-10-07 15:30,7,3.169,3.172,3.167,3.172,959
20161101|2016-10-09 17:00,10,3.194,3.196,3.158,3.164,2007
20161101|2016-10-09 17:30,10,3.164,3.165,3.159,3.162,285
20161101|2016-10-09 18:00,10,3.163,3.164,3.159,3.161,103
20161101|2016-10-09 18:30,10,3.162,3.165,3.162,3.163,81
20161101|2016-10-09 19:00,10,3.163,3.17,3.163,3.168,182
20161101|2016-10-09 19:30,10,3.169,3.17,3.165,3.167,98
20161101|2016-10-09 20:00,10,3.166,3.169,3.166,3.166,74
20161101|2016-10-09 20:30,10,3.167,3.17,3.165,3.165,83
20161101|2016-10-09 21:00,10,3.168,3.168,3.163,3.164,80
20161101|2016-10-09 21:30,10,3.163,3.166,3.163,3.165,57
20161101|2016-10-09 22:00,10,3.165,3.165,3.163,3.163,80
20161101|2016-10-09 22:30,10,3.163,3.165,3.163,3.165,16
20161101|2016-10-09 23:00,10,3.165,3.166,3.164,3.166,26
20161101|2016-10-09 23:30,10,3.166,3.168,3.161,3.163,148
20161101|2016-10-10 00:00,10,3.163,3.164,3.161,3.164,42
20161101|2016-10-10 00:30,10,3.164,3.167,3.164,3.167,57
20161101|2016-10-10 01:00,10,3.166,3.167,3.162,3.163,131
20161101|2016-10-10 01:30,10,3.164,3.167,3.164,3.165,123
20161101|2016-10-10 02:00,10,3.165,3.166,3.156,3.16,464
20161101|2016-10-10 02:30,10,3.161,3.163,3.159,3.162,94
20161101|2016-10-10 03:00,10,3.162,3.165,3.159,3.163,170
20161101|2016-10-10 03:30,10,3.163,3.17,3.16,3.164,486
20161101|2016-10-10 04:00,10,3.164,3.164,3.157,3.161,326
20161101|2016-10-10 04:30,10,3.161,3.17,3.161,3.166,305
20161101|2016-10-10 05:00,10,3.166,3.167,3.161,3.162,204
20161101|2016-10-10 05:30,10,3.162,3.163,3.157,3.158,319
20161101|2016-10-10 06:00,10,3.158,3.17,3.157,3.165,667
20161101|2016-10-10 06:30,10,3.164,3.17,3.154,3.162,1616
20161101|2016-10-10 07:00,10,3.162,3.187,3.156,3.186,2452
20161101|2016-10-10 07:30,10,3.185,3.215,3.181,3.202,10750
20161101|2016-10-10 08:00,10,3.201,3.235,3.198,3.222,10639
20161101|2016-10-10 08:30,10,3.222,3.242,3.217,3.226,9564
20161101|2016-10-10 09:00,10,3.227,3.248,3.221,3.245,5881
20161101|2016-10-10 09:30,10,3.246,3.283,3.24,3.277,13471
20161101|2016-10-10 10:00,10,3.277,3.289,3.263,3.277,8069
20161101|2016-10-10 10:30,10,3.277,3.288,3.262,3.273,6687
20161101|2016-10-10 11:00,10,3.272,3.278,3.267,3.277,4421
20161101|2016-10-10 11:30,10,3.277,3.279,3.242,3.246,6572
20161101|2016-10-10 12:00,10,3.245,3.258,3.24,3.252,4982
20161101|2016-10-10 12:30,10,3.252,3.279,3.252,3.27,6284
20161101|2016-10-10 13:00,10,3.27,3.281,3.262,3.273,8762
20161101|2016-10-10 13:30,10,3.273,3.274,3.264,3.27,2107
20161101|2016-10-10 14:00,10,3.271,3.275,3.267,3.273,1124
20161101|2016-10-10 14:30,10,3.273,3.274,3.264,3.269,1528
20161101|2016-10-10 15:00,10,3.269,3.27,3.264,3.267,329
20161101|2016-10-10 15:30,10,3.268,3.275,3.266,3.275,413
20161101|2016-10-10 17:00,11,3.272,3.279,3.261,3.262,324
20161101|2016-10-10 17:30,11,3.262,3.268,3.26,3.265,84
20161101|2016-10-10 18:00,11,3.265,3.268,3.265,3.268,51
20161101|2016-10-10 18:30,11,3.267,3.267,3.262,3.267,97
20161101|2016-10-10 19:00,11,3.266,3.267,3.263,3.265,85
20161101|2016-10-10 19:30,11,3.265,3.265,3.258,3.259,289
20161101|2016-10-10 20:00,11,3.258,3.263,3.258,3.262,52
20161101|2016-10-10 20:30,11,3.261,3.263,3.261,3.262,34
20161101|2016-10-10 21:00,11,3.262,3.267,3.261,3.267,143
20161101|2016-10-10 21:30,11,3.267,3.268,3.262,3.263,60
20161101|2016-10-10 22:00,11,3.263,3.263,3.259,3.26,58
20161101|2016-10-10 22:30,11,3.26,3.262,3.258,3.262,80
20161101|2016-10-10 23:00,11,3.262,3.264,3.262,3.264,13
20161101|2016-10-10 23:30,11,3.264,3.267,3.263,3.265,79
20161101|2016-10-11 00:00,11,3.265,3.274,3.264,3.274,220
20161101|2016-10-11 00:30,11,3.274,3.278,3.274,3.277,222
20161101|2016-10-11 01:00,11,3.277,3.277,3.271,3.272,121
20161101|2016-10-11 01:30,11,3.272,3.272,3.269,3.27,149
20161101|2016-10-11 02:00,11,3.27,3.276,3.268,3.276,232
20161101|2016-10-11 02:30,11,3.276,3.286,3.27,3.283,578
20161101|2016-10-11 03:00,11,3.285,3.29,3.28,3.285,545
20161101|2016-10-11 03:30,11,3.284,3.3,3.282,3.294,826
20161101|2016-10-11 04:00,11,3.294,3.294,3.285,3.292,259
20161101|2016-10-11 04:30,11,3.291,3.297,3.289,3.295,194
20161101|2016-10-11 05:00,11,3.294,3.3,3.285,3.29,581
20161101|2016-10-11 05:30,11,3.29,3.291,3.267,3.273,640
20161101|2016-10-11 06:00,11,3.271,3.274,3.25,3.259,1154
20161101|2016-10-11 06:30,11,3.259,3.274,3.253,3.261,1418
20161101|2016-10-11 07:00,11,3.26,3.261,3.225,3.227,6385
20161101|2016-10-11 07:30,11,3.226,3.252,3.226,3.236,6239
20161101|2016-10-11 08:00,11,3.236,3.259,3.215,3.222,13328
20161101|2016-10-11 08:30,11,3.222,3.237,3.209,3.234,9492
20161101|2016-10-11 09:00,11,3.235,3.251,3.227,3.247,5377
20161101|2016-10-11 09:30,11,3.248,3.26,3.238,3.254,5059
20161101|2016-10-11 10:00,11,3.255,3.263,3.225,3.233,6961
20161101|2016-10-11 10:30,11,3.232,3.237,3.218,3.229,4766
20161101|2016-10-11 11:00,11,3.229,3.239,3.224,3.235,3119
20161101|2016-10-11 11:30,11,3.234,3.24,3.224,3.228,4726
20161101|2016-10-11 12:00,11,3.228,3.252,3.221,3.251,4327
20161101|2016-10-11 12:30,11,3.252,3.264,3.242,3.246,6640
20161101|2016-10-11 13:00,11,3.247,3.267,3.227,3.238,11608
20161101|2016-10-11 13:30,11,3.238,3.24,3.228,3.231,2790
20161101|2016-10-11 14:00,11,3.232,3.235,3.229,3.235,1039
20161101|2016-10-11 14:30,11,3.234,3.235,3.227,3.228,1244
20161101|2016-10-11 15:00,11,3.228,3.23,3.22,3.221,607
20161101|2016-10-11 15:30,11,3.222,3.225,3.213,3.225,390
20161101|2016-10-11 17:00,12,3.223,3.229,3.216,3.219,415
20161101|2016-10-11 17:30,12,3.22,3.227,3.22,3.225,55
20161101|2016-10-11 18:00,12,3.225,3.233,3.224,3.233,138
20161101|2016-10-11 18:30,12,3.232,3.233,3.226,3.23,56
20161101|2016-10-11 19:00,12,3.23,3.233,3.229,3.229,58
20161101|2016-10-11 19:30,12,3.229,3.231,3.228,3.231,12
20161101|2016-10-11 20:00,12,3.231,3.232,3.23,3.232,12
20161101|2016-10-11 20:30,12,3.232,3.235,3.231,3.233,44
20161101|2016-10-11 21:00,12,3.235,3.235,3.227,3.233,84
20161101|2016-10-11 21:30,12,3.232,3.233,3.231,3.232,18
20161101|2016-10-11 22:00,12,3.23,3.23,3.224,3.224,81
20161101|2016-10-11 22:30,12,3.224,3.224,3.222,3.223,49
20161101|2016-10-11 23:00,12,3.224,3.226,3.224,3.226,33
20161101|2016-10-11 23:30,12,3.225,3.226,3.224,3.225,16
20161101|2016-10-12 00:00,12,3.225,3.228,3.22,3.221,238
20161101|2016-10-12 00:30,12,3.22,3.222,3.213,3.217,269
20161101|2016-10-12 01:00,12,3.217,3.221,3.217,3.218,99
20161101|2016-10-12 01:30,12,3.22,3.224,3.219,3.223,60
20161101|2016-10-12 02:00,12,3.222,3.234,3.219,3.231,326
20161101|2016-10-12 02:30,12,3.231,3.232,3.226,3.227,98
20161101|2016-10-12 03:00,12,3.227,3.232,3.226,3.228,95
20161101|2016-10-12 03:30,12,3.228,3.228,3.21,3.215,426
20161101|2016-10-12 04:00,12,3.217,3.222,3.204,3.209,488
20161101|2016-10-12 04:30,12,3.208,3.21,3.195,3.197,876
20161101|2016-10-12 05:00,12,3.197,3.2,3.185,3.188,520
20161101|2016-10-12 05:30,12,3.188,3.193,3.184,3.192,656
20161101|2016-10-12 06:00,12,3.192,3.202,3.189,3.196,1048
20161101|2016-10-12 06:30,12,3.197,3.216,3.197,3.206,2280
20161101|2016-10-12 07:00,12,3.204,3.217,3.199,3.215,2831
20161101|2016-10-12 07:30,12,3.215,3.224,3.207,3.22,4986
20161101|2016-10-12 08:00,12,3.22,3.24,3.208,3.22,7020
20161101|2016-10-12 08:30,12,3.22,3.247,3.214,3.245,5761
20161101|2016-10-12 09:00,12,3.244,3.26,3.238,3.25,7697
20161101|2016-10-12 09:30,12,3.249,3.253,3.222,3.228,5757
20161101|2016-10-12 10:00,12,3.227,3.23,3.213,3.222,3859
20161101|2016-10-12 10:30,12,3.222,3.236,3.219,3.232,1926
20161101|2016-10-12 11:00,12,3.232,3.238,3.22,3.232,3479
20161101|2016-10-12 11:30,12,3.232,3.239,3.22,3.234,2959
20161101|2016-10-12 12:00,12,3.233,3.236,3.21,3.21,4408
20161101|2016-10-12 12:30,12,3.211,3.216,3.195,3.209,7015
20161101|2016-10-12 13:00,12,3.209,3.217,3.2,3.213,6443
20161101|2016-10-12 13:30,12,3.213,3.215,3.205,3.212,2506
20161101|2016-10-12 14:00,12,3.211,3.221,3.207,3.211,1504
20161101|2016-10-12 14:30,12,3.21,3.221,3.208,3.218,911
20161101|2016-10-12 15:00,12,3.219,3.219,3.21,3.217,870
20161101|2016-10-12 15:30,12,3.217,3.217,3.21,3.214,337
20161101|2016-10-12 17:00,13,3.211,3.216,3.208,3.208,82
20161101|2016-10-12 17:30,13,3.208,3.21,3.207,3.207,30
20161101|2016-10-12 18:00,13,3.207,3.209,3.203,3.205,100
20161101|2016-10-12 18:30,13,3.206,3.207,3.205,3.206,38
20161101|2016-10-12 19:00,13,3.206,3.207,3.201,3.205,202
20161101|2016-10-12 19:30,13,3.203,3.205,3.202,3.203,47
20161101|2016-10-12 20:00,13,3.203,3.203,3.198,3.202,128
20161101|2016-10-12 20:30,13,3.202,3.203,3.201,3.203,16
20161101|2016-10-12 21:00,13,3.203,3.203,3.2,3.202,53
20161101|2016-10-12 21:30,13,3.202,3.203,3.2,3.201,32
20161101|2016-10-12 22:00,13,3.203,3.207,3.203,3.206,32
20161101|2016-10-12 22:30,13,3.205,3.21,3.204,3.209,98
20161101|2016-10-12 23:00,13,3.21,3.219,3.21,3.217,93
20161101|2016-10-12 23:30,13,3.218,3.219,3.213,3.215,53
20161101|2016-10-13 00:00,13,3.214,3.214,3.205,3.207,161
20161101|2016-10-13 00:30,13,3.206,3.206,3.2,3.201,50
20161101|2016-10-13 01:00,13,3.201,3.209,3.201,3.208,72
20161101|2016-10-13 01:30,13,3.207,3.207,3.202,3.204,64
20161101|2016-10-13 02:00,13,3.204,3.205,3.197,3.205,268
20161101|2016-10-13 02:30,13,3.204,3.207,3.201,3.207,253
20161101|2016-10-13 03:00,13,3.206,3.211,3.203,3.209,219
20161101|2016-10-13 03:30,13,3.21,3.21,3.205,3.207,153
20161101|2016-10-13 04:00,13,3.206,3.209,3.204,3.207,66
20161101|2016-10-13 04:30,13,3.208,3.228,3.207,3.223,449
20161101|2016-10-13 05:00,13,3.224,3.225,3.218,3.224,227
20161101|2016-10-13 05:30,13,3.224,3.224,3.2,3.213,605
20161101|2016-10-13 06:00,13,3.212,3.214,3.196,3.199,495
20161101|2016-10-13 06:30,13,3.2,3.201,3.176,3.181,1876
20161101|2016-10-13 07:00,13,3.181,3.185,3.168,3.184,2445
20161101|2016-10-13 07:30,13,3.183,3.199,3.182,3.199,3676
20161101|2016-10-13 08:00,13,3.199,3.221,3.199,3.207,6803
20161101|2016-10-13 08:30,13,3.207,3.208,3.18,3.188,5594
20161101|2016-10-13 09:00,13,3.188,3.188,3.164,3.168,10071
20161101|2016-10-13 09:30,13,3.17,3.32,3.17,3.32,46826
20161101|2016-10-13 10:00,13,3.321,3.337,3.311,3.336,12159
20161101|2016-10-13 10:30,13,3.336,3.342,3.326,3.334,7245
20161101|2016-10-13 11:00,13,3.334,3.357,3.332,3.355,8943
20161101|2016-10-13 11:30,13,3.354,3.366,3.342,3.344,8047
20161101|2016-10-13 12:00,13,3.345,3.357,3.334,3.354,7986
20161101|2016-10-13 12:30,13,3.354,3.355,3.34,3.35,4625
20161101|2016-10-13 13:00,13,3.349,3.353,3.333,3.342,12802
20161101|2016-10-13 13:30,13,3.342,3.342,3.334,3.336,2360
20161101|2016-10-13 14:00,13,3.337,3.337,3.329,3.333,1900
20161101|2016-10-13 14:30,13,3.333,3.336,3.33,3.335,1019
20161101|2016-10-13 15:00,13,3.335,3.338,3.332,3.336,691
20161101|2016-10-13 15:30,13,3.336,3.343,3.335,3.343,871
20161101|2016-10-13 17:00,14,3.345,3.35,3.341,3.342,252
20161101|2016-10-13 17:30,14,3.342,3.345,3.341,3.345,20
20161101|2016-10-13 18:00,14,3.344,3.349,3.343,3.347,99
20161101|2016-10-13 18:30,14,3.346,3.352,3.345,3.349,152
20161101|2016-10-13 19:00,14,3.351,3.352,3.347,3.349,146
20161101|2016-10-13 19:30,14,3.35,3.35,3.347,3.348,31
20161101|2016-10-13 20:00,14,3.348,3.352,3.348,3.349,72
20161101|2016-10-13 20:30,14,3.349,3.352,3.349,3.352,61
20161101|2016-10-13 21:00,14,3.352,3.352,3.35,3.35,21
20161101|2016-10-13 21:30,14,3.35,3.354,3.35,3.352,84
20161101|2016-10-13 22:00,14,3.352,3.353,3.351,3.351,24
20161101|2016-10-13 22:30,14,3.352,3.354,3.351,3.351,33
20161101|2016-10-13 23:00,14,3.351,3.351,3.348,3.35,50
20161101|2016-10-13 23:30,14,3.35,3.35,3.338,3.342,179
20161101|2016-10-14 00:00,14,3.341,3.35,3.341,3.347,102
20161101|2016-10-14 00:30,14,3.348,3.352,3.348,3.351,57
20161101|2016-10-14 01:00,14,3.351,3.351,3.341,3.345,260
20161101|2016-10-14 01:30,14,3.346,3.346,3.342,3.345,83
20161101|2016-10-14 02:00,14,3.345,3.345,3.34,3.345,112
20161101|2016-10-14 02:30,14,3.345,3.345,3.343,3.344,96
20161101|2016-10-14 03:00,14,3.345,3.345,3.339,3.34,157
20161101|2016-10-14 03:30,14,3.34,3.34,3.329,3.333,730
20161101|2016-10-14 04:00,14,3.333,3.338,3.33,3.333,378
20161101|2016-10-14 04:30,14,3.333,3.341,3.333,3.335,125
20161101|2016-10-14 05:00,14,3.335,3.337,3.323,3.323,494
20161101|2016-10-14 05:30,14,3.322,3.337,3.322,3.334,592
20161101|2016-10-14 06:00,14,3.333,3.338,3.325,3.334,771
20161101|2016-10-14 06:30,14,3.335,3.338,3.319,3.325,1220
20161101|2016-10-14 07:00,14,3.325,3.362,3.324,3.36,3133
20161101|2016-10-14 07:30,14,3.358,3.36,3.308,3.315,5779
20161101|2016-10-14 08:00,14,3.315,3.319,3.282,3.3,17958
20161101|2016-10-14 08:30,14,3.299,3.304,3.279,3.295,8026
20161101|2016-10-14 09:00,14,3.296,3.309,3.287,3.289,6528
20161101|2016-10-14 09:30,14,3.29,3.293,3.28,3.287,5164
20161101|2016-10-14 10:00,14,3.286,3.299,3.285,3.292,3430
20161101|2016-10-14 10:30,14,3.292,3.293,3.264,3.268,6340
20161101|2016-10-14 11:00,14,3.267,3.283,3.265,3.281,4968
20161101|2016-10-14 11:30,14,3.281,3.292,3.273,3.289,4128
20161101|2016-10-14 12:00,14,3.289,3.289,3.27,3.276,3775
20161101|2016-10-14 12:30,14,3.276,3.277,3.266,3.276,3901
20161101|2016-10-14 13:00,14,3.277,3.288,3.275,3.288,6071
20161101|2016-10-14 13:30,14,3.286,3.288,3.278,3.28,2572
20161101|2016-10-14 14:00,14,3.279,3.284,3.276,3.28,933
20161101|2016-10-14 14:30,14,3.28,3.283,3.277,3.281,481
20161101|2016-10-14 15:00,14,3.282,3.29,3.281,3.286,621
20161101|2016-10-14 15:30,14,3.286,3.291,3.284,3.284,257
20161101|2016-10-16 17:00,17,3.26,3.26,3.237,3.247,1199
20161101|2016-10-16 17:30,17,3.247,3.255,3.244,3.248,483
20161101|2016-10-16 18:00,17,3.249,3.25,3.248,3.249,42
20161101|2016-10-16 18:30,17,3.248,3.25,3.243,3.245,112
20161101|2016-10-16 19:00,17,3.245,3.25,3.245,3.249,120
20161101|2016-10-16 19:30,17,3.249,3.251,3.246,3.248,36
20161101|2016-10-16 20:00,17,3.248,3.248,3.245,3.246,27
20161101|2016-10-16 20:30,17,3.246,3.246,3.242,3.242,113
20161101|2016-10-16 21:00,17,3.241,3.244,3.241,3.242,31
20161101|2016-10-16 21:30,17,3.244,3.244,3.242,3.243,14
20161101|2016-10-16 22:00,17,3.242,3.244,3.242,3.244,10
20161101|2016-10-16 22:30,17,3.244,3.245,3.244,3.244,15
20161101|2016-10-16 23:00,17,3.244,3.245,3.244,3.245,16
20161101|2016-10-16 23:30,17,3.244,3.244,3.242,3.244,28
20161101|2016-10-17 00:00,17,3.243,3.244,3.241,3.241,27
20161101|2016-10-17 00:30,17,3.241,3.242,3.238,3.239,52
20161101|2016-10-17 01:00,17,3.239,3.239,3.236,3.237,118
20161101|2016-10-17 01:30,17,3.237,3.237,3.234,3.237,152
20161101|2016-10-17 02:00,17,3.237,3.237,3.234,3.235,255
20161101|2016-10-17 02:30,17,3.235,3.237,3.233,3.236,100
20161101|2016-10-17 03:00,17,3.236,3.246,3.234,3.24,227
20161101|2016-10-17 03:30,17,3.24,3.245,3.238,3.24,259
20161101|2016-10-17 04:00,17,3.239,3.24,3.236,3.239,119
20161101|2016-10-17 04:30,17,3.24,3.241,3.236,3.24,100
20161101|2016-10-17 05:00,17,3.242,3.249,3.242,3.248,410
20161101|2016-10-17 05:30,17,3.247,3.249,3.241,3.242,183
20161101|2016-10-17 06:00,17,3.241,3.244,3.233,3.241,407
20161101|2016-10-17 06:30,17,3.241,3.268,3.24,3.266,1679
20161101|2016-10-17 07:00,17,3.265,3.271,3.25,3.26,3277
20161101|2016-10-17 07:30,17,3.26,3.264,3.246,3.256,3914
20161101|2016-10-17 08:00,17,3.256,3.267,3.227,3.238,8300
20161101|2016-10-17 08:30,17,3.238,3.245,3.211,3.219,6754
20161101|2016-10-17 09:00,17,3.219,3.257,3.219,3.241,8097
20161101|2016-10-17 09:30,17,3.241,3.255,3.24,3.246,3768
20161101|2016-10-17 10:00,17,3.247,3.253,3.235,3.238,2701
20161101|2016-10-17 10:30,17,3.237,3.25,3.233,3.247,2135
20161101|2016-10-17 11:00,17,3.247,3.248,3.232,3.239,2881
20161101|2016-10-17 11:30,17,3.239,3.244,3.23,3.242,2629
20161101|2016-10-17 12:00,17,3.242,3.244,3.23,3.239,2843
20161101|2016-10-17 12:30,17,3.239,3.241,3.232,3.237,2122
20161101|2016-10-17 13:00,17,3.237,3.247,3.23,3.243,5804
20161101|2016-10-17 13:30,17,3.243,3.251,3.241,3.249,2957
20161101|2016-10-17 14:00,17,3.249,3.252,3.244,3.252,993
20161101|2016-10-17 14:30,17,3.251,3.252,3.248,3.25,386
20161101|2016-10-17 15:00,17,3.249,3.252,3.245,3.248,487
20161101|2016-10-17 15:30,17,3.247,3.255,3.247,3.252,687
20161101|2016-10-17 17:00,18,3.252,3.258,3.249,3.251,170
20161101|2016-10-17 17:30,18,3.252,3.252,3.249,3.25,44
20161101|2016-10-17 18:00,18,3.251,3.252,3.248,3.252,40
20161101|2016-10-17 18:30,18,3.252,3.254,3.251,3.253,54
20161101|2016-10-17 19:00,18,3.252,3.259,3.252,3.258,150
20161101|2016-10-17 19:30,18,3.258,3.266,3.258,3.262,279
20161101|2016-10-17 20:00,18,3.262,3.263,3.257,3.26,99
20161101|2016-10-17 20:30,18,3.261,3.262,3.261,3.261,36
20161101|2016-10-17 21:00,18,3.262,3.263,3.26,3.261,42
20161101|2016-10-17 21:30,18,3.26,3.264,3.259,3.262,210
20161101|2016-10-17 22:00,18,3.262,3.262,3.26,3.262,22
20161101|2016-10-17 22:30,18,3.261,3.262,3.259,3.259,41
20161101|2016-10-17 23:00,18,3.259,3.261,3.257,3.259,49
20161101|2016-10-17 23:30,18,3.258,3.26,3.257,3.26,21
20161101|2016-10-18 00:00,18,3.26,3.263,3.26,3.261,24
20161101|2016-10-18 00:30,18,3.26,3.264,3.259,3.261,46
20161101|2016-10-18 01:00,18,3.261,3.261,3.254,3.256,168
20161101|2016-10-18 01:30,18,3.256,3.258,3.256,3.258,17
20161101|2016-10-18 02:00,18,3.259,3.262,3.255,3.258,142
20161101|2016-10-18 02:30,18,3.257,3.26,3.255,3.258,35
20161101|2016-10-18 03:00,18,3.257,3.259,3.257,3.258,42
20161101|2016-10-18 03:30,18,3.258,3.268,3.254,3.266,591
20161101|2016-10-18 04:00,18,3.266,3.268,3.26,3.262,203
20161101|2016-10-18 04:30,18,3.262,3.285,3.26,3.276,666
20161101|2016-10-18 05:00,18,3.277,3.288,3.276,3.287,565
20161101|2016-10-18 05:30,18,3.285,3.287,3.275,3.281,673
20161101|2016-10-18 06:00,18,3.281,3.294,3.281,3.289,601
20161101|2016-10-18 06:30,18,3.288,3.302,3.284,3.293,1568
20161101|2016-10-18 07:00,18,3.294,3.317,3.292,3.308,3186
20161101|2016-10-18 07:30,18,3.306,3.308,3.288,3.292,4836
20161101|2016-10-18 08:00,18,3.292,3.306,3.273,3.287,7082
20161101|2016-10-18 08:30,18,3.287,3.31,3.285,3.303,5224
20161101|2016-10-18 09:00,18,3.302,3.304,3.283,3.285,3771
20161101|2016-10-18 09:30,18,3.285,3.29,3.258,3.271,7983
20161101|2016-10-18 10:00,18,3.271,3.278,3.254,3.262,4070
20161101|2016-10-18 10:30,18,3.263,3.283,3.259,3.279,2976
20161101|2016-10-18 11:00,18,3.279,3.28,3.266,3.268,2515
20161101|2016-10-18 11:30,18,3.268,3.274,3.263,3.271,2671
20161101|2016-10-18 12:00,18,3.272,3.273,3.259,3.264,2630
20161101|2016-10-18 12:30,18,3.263,3.265,3.258,3.261,1759
20161101|2016-10-18 13:00,18,3.262,3.265,3.253,3.263,5421
20161101|2016-10-18 13:30,18,3.263,3.265,3.259,3.263,2120
20161101|2016-10-18 14:00,18,3.262,3.263,3.257,3.257,875
20161101|2016-10-18 14:30,18,3.258,3.263,3.257,3.263,470
20161101|2016-10-18 15:00,18,3.263,3.263,3.257,3.261,512
20161101|2016-10-18 15:30,18,3.26,3.263,3.253,3.256,534
20161101|2016-10-18 17:00,19,3.26,3.261,3.241,3.245,277
20161101|2016-10-18 17:30,19,3.246,3.246,3.242,3.242,81
20161101|2016-10-18 18:00,19,3.244,3.245,3.242,3.244,44
20161101|2016-10-18 18:30,19,3.245,3.25,3.242,3.247,85
20161101|2016-10-18 19:00,19,3.247,3.249,3.242,3.248,63
20161101|2016-10-18 19:30,19,3.247,3.249,3.245,3.248,107
20161101|2016-10-18 20:00,19,3.247,3.248,3.246,3.246,17
20161101|2016-10-18 20:30,19,3.246,3.246,3.245,3.245,18
20161101|2016-10-18 21:00,19,3.246,3.246,3.244,3.246,18
20161101|2016-10-18 21:30,19,3.245,3.246,3.243,3.243,18
20161101|2016-10-18 22:00,19,3.243,3.247,3.242,3.247,68
20161101|2016-10-18 22:30,19,3.248,3.25,3.246,3.249,35
20161101|2016-10-18 23:00,19,3.25,3.257,3.25,3.255,112
20161101|2016-10-18 23:30,19,3.257,3.259,3.252,3.256,83
20161101|2016-10-19 00:00,19,3.256,3.256,3.252,3.252,32
20161101|2016-10-19 00:30,19,3.254,3.254,3.246,3.249,246
20161101|2016-10-19 01:00,19,3.248,3.248,3.244,3.246,143
20161101|2016-10-19 01:30,19,3.248,3.251,3.247,3.25,105
20161101|2016-10-19 02:00,19,3.25,3.251,3.242,3.244,208
20161101|2016-10-19 02:30,19,3.242,3.245,3.235,3.236,270
20161101|2016-10-19 03:00,19,3.235,3.236,3.229,3.23,427
20161101|2016-10-19 03:30,19,3.23,3.236,3.22,3.22,754
20161101|2016-10-19 04:00,19,3.22,3.224,3.216,3.217,391
20161101|2016-10-19 04:30,19,3.216,3.22,3.212,3.218,343
20161101|2016-10-19 05:00,19,3.217,3.219,3.209,3.211,580
20161101|2016-10-19 05:30,19,3.211,3.215,3.199,3.209,1101
20161101|2016-10-19 06:00,19,3.207,3.209,3.18,3.185,1797
20161101|2016-10-19 06:30,19,3.183,3.191,3.173,3.178,2167
20161101|2016-10-19 07:00,19,3.179,3.194,3.144,3.153,7820
20161101|2016-10-19 07:30,19,3.153,3.183,3.148,3.174,6436
20161101|2016-10-19 08:00,19,3.173,3.179,3.149,3.176,10839
20161101|2016-10-19 08:30,19,3.177,3.19,3.167,3.174,6543
20161101|2016-10-19 09:00,19,3.174,3.18,3.167,3.168,3145
20161101|2016-10-19 09:30,19,3.168,3.178,3.168,3.171,2742
20161101|2016-10-19 10:00,19,3.17,3.185,3.167,3.168,6087
20161101|2016-10-19 10:30,19,3.168,3.168,3.154,3.155,5907
20161101|2016-10-19 11:00,19,3.155,3.168,3.154,3.165,3023
20161101|2016-10-19 11:30,19,3.165,3.167,3.16,3.166,2815
20161101|2016-10-19 12:00,19,3.166,3.166,3.153,3.16,4315
20161101|2016-10-19 12:30,19,3.16,3.161,3.15,3.159,3095
20161101|2016-10-19 13:00,19,3.158,3.174,3.158,3.17,7485
20161101|2016-10-19 13:30,19,3.171,3.181,3.169,3.18,2122
20161101|2016-10-19 14:00,19,3.18,3.183,3.175,3.182,1159
20161101|2016-10-19 14:30,19,3.182,3.184,3.18,3.182,933
20161101|2016-10-19 15:00,19,3.182,3.187,3.181,3.182,515
20161101|2016-10-19 15:30,19,3.18,3.182,3.167,3.169,989
20161101|2016-10-19 17:00,20,3.173,3.18,3.168,3.176,159
20161101|2016-10-19 17:30,20,3.176,3.176,3.174,3.176,12
20161101|2016-10-19 18:00,20,3.175,3.175,3.166,3.169,126
20161101|2016-10-19 18:30,20,3.169,3.177,3.167,3.174,146
20161101|2016-10-19 19:00,20,3.176,3.178,3.175,3.177,31
20161101|2016-10-19 19:30,20,3.177,3.182,3.175,3.179,103
20161101|2016-10-19 20:00,20,3.178,3.183,3.178,3.182,79
20161101|2016-10-19 20:30,20,3.183,3.183,3.181,3.183,35
20161101|2016-10-19 21:00,20,3.183,3.183,3.181,3.181,13
20161101|2016-10-19 21:30,20,3.18,3.182,3.178,3.181,40
20161101|2016-10-19 22:00,20,3.182,3.182,3.181,3.182,31
20161101|2016-10-19 22:30,20,3.182,3.182,3.181,3.181,7
20161101|2016-10-19 23:00,20,3.181,3.181,3.179,3.179,34
20161101|2016-10-19 23:30,20,3.181,3.186,3.18,3.185,86
20161101|2016-10-20 00:00,20,3.185,3.189,3.185,3.187,103
20161101|2016-10-20 00:30,20,3.188,3.191,3.187,3.19,149
20161101|2016-10-20 01:00,20,3.19,3.193,3.189,3.191,83
20161101|2016-10-20 01:30,20,3.19,3.191,3.185,3.188,126
20161101|2016-10-20 02:00,20,3.187,3.188,3.183,3.188,176
20161101|2016-10-20 02:30,20,3.19,3.194,3.19,3.192,123
20161101|2016-10-20 03:00,20,3.191,3.201,3.19,3.2,486
20161101|2016-10-20 03:30,20,3.199,3.201,3.195,3.198,207
20161101|2016-10-20 04:00,20,3.198,3.199,3.189,3.194,248
20161101|2016-10-20 04:30,20,3.195,3.196,3.19,3.192,243
20161101|2016-10-20 05:00,20,3.191,3.198,3.19,3.192,242
20161101|2016-10-20 05:30,20,3.19,3.191,3.178,3.183,289
20161101|2016-10-20 06:00,20,3.184,3.195,3.181,3.19,453
20161101|2016-10-20 06:30,20,3.192,3.193,3.179,3.18,541
20161101|2016-10-20 07:00,20,3.18,3.191,3.147,3.157,3389
20161101|2016-10-20 07:30,20,3.157,3.161,3.141,3.149,4382
20161101|2016-10-20 08:00,20,3.148,3.163,3.134,3.155,9737
20161101|2016-10-20 08:30,20,3.155,3.163,3.135,3.137,4934
20161101|2016-10-20 09:00,20,3.136,3.141,3.118,3.12,5589
20161101|2016-10-20 09:30,20,3.12,3.145,3.101,3.131,19667
20161101|2016-10-20 10:00,20,3.13,3.143,3.112,3.12,7687
20161101|2016-10-20 10:30,20,3.119,3.13,3.113,3.117,3881
20161101|2016-10-20 11:00,20,3.117,3.138,3.117,3.135,4655
20161101|2016-10-20 11:30,20,3.135,3.161,3.134,3.15,9093
20161101|2016-10-20 12:00,20,3.15,3.178,3.133,3.139,10960
20161101|2016-10-20 12:30,20,3.139,3.147,3.135,3.144,2675
20161101|2016-10-20 13:00,20,3.144,3.144,3.133,3.138,4895
20161101|2016-10-20 13:30,20,3.138,3.15,3.137,3.149,2239
20161101|2016-10-20 14:00,20,3.149,3.151,3.143,3.144,939
20161101|2016-10-20 14:30,20,3.144,3.148,3.141,3.144,1043
20161101|2016-10-20 15:00,20,3.144,3.146,3.126,3.132,841
20161101|2016-10-20 15:30,20,3.132,3.132,3.119,3.121,743
20161101|2016-10-20 17:00,21,3.12,3.121,3.106,3.11,270
20161101|2016-10-20 17:30,21,3.11,3.11,3.081,3.1,722
20161101|2016-10-20 18:00,21,3.097,3.108,3.096,3.104,135
20161101|2016-10-20 18:30,21,3.105,3.107,3.101,3.104,41
20161101|2016-10-20 19:00,21,3.104,3.104,3.096,3.101,156
20161101|2016-10-20 19:30,21,3.102,3.106,3.101,3.105,38
20161101|2016-10-20 20:00,21,3.106,3.108,3.102,3.103,65
20161101|2016-10-20 20:30,21,3.102,3.106,3.1,3.103,64
20161101|2016-10-20 21:00,21,3.103,3.11,3.102,3.108,110
20161101|2016-10-20 21:30,21,3.108,3.109,3.101,3.102,78
20161101|2016-10-20 22:00,21,3.102,3.105,3.1,3.103,43
20161101|2016-10-20 22:30,21,3.103,3.107,3.103,3.106,69
20161101|2016-10-20 23:00,21,3.106,3.111,3.105,3.11,70
20161101|2016-10-20 23:30,21,3.11,3.111,3.105,3.105,58
20161101|2016-10-21 00:00,21,3.106,3.106,3.102,3.104,73
20161101|2016-10-21 00:30,21,3.103,3.105,3.103,3.103,20
20161101|2016-10-21 01:00,21,3.104,3.108,3.104,3.108,68
20161101|2016-10-21 01:30,21,3.108,3.11,3.105,3.107,98
20161101|2016-10-21 02:00,21,3.106,3.107,3.104,3.105,36
20161101|2016-10-21 02:30,21,3.104,3.109,3.104,3.107,68
20161101|2016-10-21 03:00,21,3.107,3.109,3.101,3.105,147
20161101|2016-10-21 03:30,21,3.105,3.105,3.095,3.099,586
20161101|2016-10-21 04:00,21,3.099,3.101,3.092,3.094,433
20161101|2016-10-21 04:30,21,3.095,3.098,3.093,3.096,205
20161101|2016-10-21 05:00,21,3.094,3.094,3.083,3.087,541
20161101|2016-10-21 05:30,21,3.087,3.087,3.076,3.083,676
20161101|2016-10-21 06:00,21,3.082,3.085,3.077,3.077,520
20161101|2016-10-21 06:30,21,3.078,3.081,3.07,3.072,1270
20161101|2016-10-21 07:00,21,3.073,3.097,3.068,3.075,3151
20161101|2016-10-21 07:30,21,3.075,3.08,3.059,3.066,5319
20161101|2016-10-21 08:00,21,3.066,3.077,3.046,3.068,12160
20161101|2016-10-21 08:30,21,3.069,3.069,3.04,3.048,7167
20161101|2016-10-21 09:00,21,3.048,3.048,3.016,3.026,13753
20161101|2016-10-21 09:30,21,3.025,3.04,3.016,3.037,7157
20161101|2016-10-21 10:00,21,3.037,3.04,3.019,3.034,3954
20161101|2016-10-21 10:30,21,3.033,3.035,3.026,3.029,2013
20161101|2016-10-21 11:00,21,3.03,3.045,3.026,3.044,4804
20161101|2016-10-21 11:30,21,3.044,3.045,3.015,3.017,4085
20161101|2016-10-21 12:00,21,3.017,3.026,3.007,3.009,6668
20161101|2016-10-21 12:30,21,3.009,3.015,2.999,3.014,5683
20161101|2016-10-21 13:00,21,3.014,3.017,2.991,2.993,8398
20161101|2016-10-21 13:30,21,2.993,2.994,2.955,2.974,7032
20161101|2016-10-21 14:00,21,2.975,2.979,2.965,2.967,1770
20161101|2016-10-21 14:30,21,2.967,2.977,2.965,2.973,1017
20161101|2016-10-21 15:00,21,2.973,2.982,2.971,2.98,502
20161101|2016-10-21 15:30,21,2.981,2.985,2.961,2.961,508
20161101|2016-10-23 17:00,24,3.007,3.044,3.005,3.018,2095
20161101|2016-10-23 17:30,24,3.018,3.021,3.002,3.006,185
20161101|2016-10-23 18:00,24,3.006,3.017,3.003,3.015,204
20161101|2016-10-23 18:30,24,3.016,3.028,3.015,3.025,165
20161101|2016-10-23 19:00,24,3.024,3.028,3.023,3.025,94
20161101|2016-10-23 19:30,24,3.025,3.027,3.021,3.025,107
20161101|2016-10-23 20:00,24,3.025,3.025,3.021,3.023,114
20161101|2016-10-23 20:30,24,3.022,3.025,3.02,3.022,92
20161101|2016-10-23 21:00,24,3.024,3.024,3.022,3.022,32
20161101|2016-10-23 21:30,24,3.022,3.026,3.022,3.024,52
20161101|2016-10-23 22:00,24,3.025,3.025,3.021,3.024,36
20161101|2016-10-23 22:30,24,3.022,3.025,3.022,3.024,11
20161101|2016-10-23 23:00,24,3.022,3.024,3.022,3.024,24
20161101|2016-10-23 23:30,24,3.022,3.03,3.021,3.026,169
20161101|2016-10-24 00:00,24,3.025,3.031,3.023,3.024,169
20161101|2016-10-24 00:30,24,3.023,3.026,3.023,3.023,98
20161101|2016-10-24 01:00,24,3.023,3.025,3.021,3.022,43
20161101|2016-10-24 01:30,24,3.022,3.024,3.02,3.024,66
20161101|2016-10-24 02:00,24,3.023,3.024,3.02,3.023,99
20161101|2016-10-24 02:30,24,3.023,3.026,3.021,3.022,78
20161101|2016-10-24 03:00,24,3.022,3.023,3.012,3.014,188
20161101|2016-10-24 03:30,24,3.013,3.013,2.975,2.978,1231
20161101|2016-10-24 04:00,24,2.977,2.977,2.952,2.966,725
20161101|2016-10-24 04:30,24,2.966,2.967,2.949,2.959,432
20161101|2016-10-24 05:00,24,2.96,2.968,2.956,2.963,305
20161101|2016-10-24 05:30,24,2.962,2.98,2.962,2.976,422
20161101|2016-10-24 06:00,24,2.975,2.984,2.968,2.975,409
20161101|2016-10-24 06:30,24,2.975,2.998,2.975,2.992,812
20161101|2016-10-24 07:00,24,2.992,2.994,2.97,2.97,1442
20161101|2016-10-24 07:30,24,2.97,2.972,2.916,2.93,7541
20161101|2016-10-24 08:00,24,2.93,2.96,2.924,2.939,6068
20161101|2016-10-24 08:30,24,2.94,2.941,2.891,2.892,8730
20161101|2016-10-24 09:00,24,2.892,2.902,2.852,2.886,12732
20161101|2016-10-24 09:30,24,2.886,2.905,2.87,2.889,7027
20161101|2016-10-24 10:00,24,2.889,2.893,2.866,2.887,3977
20161101|2016-10-24 10:30,24,2.887,2.889,2.871,2.873,2748
20161101|2016-10-24 11:00,24,2.874,2.877,2.848,2.873,6355
20161101|2016-10-24 11:30,24,2.873,2.897,2.863,2.891,4174
20161101|2016-10-24 12:00,24,2.89,2.895,2.859,2.86,3465
20161101|2016-10-24 12:30,24,2.86,2.865,2.849,2.859,3583
20161101|2016-10-24 13:00,24,2.859,2.86,2.827,2.835,13668
20161101|2016-10-24 13:30,24,2.835,2.849,2.834,2.847,3986
20161101|2016-10-24 14:00,24,2.846,2.85,2.84,2.84,1627
20161101|2016-10-24 14:30,24,2.84,2.85,2.837,2.849,629
20161101|2016-10-24 15:00,24,2.848,2.856,2.846,2.854,483
20161101|2016-10-24 15:30,24,2.854,2.861,2.851,2.851,458
20161101|2016-10-24 17:00,25,2.851,2.87,2.846,2.861,124
20161101|2016-10-24 17:30,25,2.858,2.862,2.853,2.855,30
20161101|2016-10-24 18:00,25,2.857,2.857,2.853,2.853,8
20161101|2016-10-24 18:30,25,2.855,2.855,2.848,2.849,24
20161101|2016-10-24 19:00,25,2.848,2.851,2.847,2.85,23
20161101|2016-10-24 19:30,25,2.849,2.849,2.831,2.838,88
20161101|2016-10-24 20:00,25,2.837,2.843,2.836,2.843,20
20161101|2016-10-24 20:30,25,2.844,2.847,2.837,2.841,58
20161101|2016-10-24 21:00,25,2.841,2.841,2.837,2.84,21
20161101|2016-10-24 21:30,25,2.84,2.85,2.839,2.846,57
20161101|2016-10-24 22:00,25,2.845,2.847,2.845,2.846,4
20161101|2016-10-24 22:30,25,2.845,2.85,2.845,2.845,22
20161101|2016-10-24 23:00,25,2.847,2.853,2.847,2.852,15
20161101|2016-10-24 23:30,25,2.851,2.851,2.818,2.825,137
20161101|2016-10-25 00:00,25,2.825,2.825,2.809,2.816,198
20161101|2016-10-25 00:30,25,2.817,2.818,2.816,2.816,29
20161101|2016-10-25 01:00,25,2.817,2.826,2.816,2.825,104
20161101|2016-10-25 01:30,25,2.826,2.836,2.826,2.836,155
20161101|2016-10-25 02:00,25,2.836,2.854,2.836,2.848,176
20161101|2016-10-25 02:30,25,2.85,2.879,2.85,2.869,399
20161101|2016-10-25 03:00,25,2.868,2.877,2.855,2.876,228
20161101|2016-10-25 03:30,25,2.877,2.877,2.859,2.861,207
20161101|2016-10-25 04:00,25,2.862,2.868,2.862,2.866,112
20161101|2016-10-25 04:30,25,2.865,2.869,2.859,2.859,100
20161101|2016-10-25 05:00,25,2.859,2.861,2.837,2.848,313
20161101|2016-10-25 05:30,25,2.85,2.854,2.845,2.854,126
20161101|2016-10-25 06:00,25,2.854,2.869,2.853,2.861,230
20161101|2016-10-25 06:30,25,2.861,2.869,2.831,2.859,890
20161101|2016-10-25 07:00,25,2.858,2.863,2.812,2.822,3335
20161101|2016-10-25 07:30,25,2.823,2.837,2.806,2.808,4468
20161101|2016-10-25 08:00,25,2.809,2.831,2.772,2.802,8720
20161101|2016-10-25 08:30,25,2.803,2.818,2.779,2.793,5043
20161101|2016-10-25 09:00,25,2.794,2.817,2.781,2.791,3715
20161101|2016-10-25 09:30,25,2.791,2.85,2.787,2.831,4641
20161101|2016-10-25 10:00,25,2.831,2.838,2.804,2.828,2555
20161101|2016-10-25 10:30,25,2.827,2.845,2.817,2.82,2002
20161101|2016-10-25 11:00,25,2.82,2.824,2.81,2.817,1468
20161101|2016-10-25 11:30,25,2.818,2.822,2.8,2.807,2562
20161101|2016-10-25 12:00,25,2.809,2.827,2.8,2.819,2204
20161101|2016-10-25 12:30,25,2.818,2.819,2.761,2.766,4580
20161101|2016-10-25 13:00,25,2.766,2.782,2.765,2.775,6654
20161101|2016-10-25 13:30,25,2.774,2.786,2.774,2.781,1533
20161101|2016-10-25 14:00,25,2.78,2.787,2.776,2.779,577
20161101|2016-10-25 14:30,25,2.779,2.78,2.775,2.775,438
20161101|2016-10-25 15:00,25,2.776,2.778,2.77,2.772,300
20161101|2016-10-25 15:30,25,2.771,2.773,2.755,2.757,440
20161101|2016-10-25 17:00,26,2.757,2.767,2.751,2.763,61
20161101|2016-10-25 17:30,26,2.763,2.769,2.763,2.769,21
20161101|2016-10-25 18:00,26,2.766,2.77,2.766,2.77,9
20161101|2016-10-25 18:30,26,2.766,2.773,2.763,2.767,51
20161101|2016-10-25 19:00,26,2.766,2.768,2.753,2.755,53
20161101|2016-10-25 19:30,26,2.753,2.756,2.751,2.752,180
20161101|2016-10-25 20:00,26,2.753,2.755,2.751,2.752,31
20161101|2016-10-25 20:30,26,2.754,2.758,2.753,2.753,25
20161101|2016-10-25 21:00,26,2.751,2.752,2.751,2.752,79
20161101|2016-10-25 21:30,26,2.751,2.756,2.751,2.755,31
20161101|2016-10-25 22:00,26,2.755,2.756,2.751,2.751,21
20161101|2016-10-25 22:30,26,2.751,2.755,2.751,2.754,18
20161101|2016-10-25 23:00,26,2.755,2.767,2.755,2.76,31
20161101|2016-10-25 23:30,26,2.759,2.759,2.755,2.755,16
20161101|2016-10-26 00:00,26,2.754,2.769,2.754,2.767,64
20161101|2016-10-26 00:30,26,2.767,2.767,2.765,2.765,7
20161101|2016-10-26 01:00,26,2.766,2.769,2.766,2.767,14
20161101|2016-10-26 01:30,26,2.768,2.768,2.765,2.765,5
20161101|2016-10-26 02:00,26,2.765,2.769,2.765,2.766,16
20161101|2016-10-26 02:30,26,2.766,2.766,2.752,2.752,55
20161101|2016-10-26 03:00,26,2.752,2.758,2.751,2.754,41
20161101|2016-10-26 03:30,26,2.754,2.755,2.751,2.755,51
20161101|2016-10-26 04:00,26,2.754,2.756,2.751,2.751,49
20161101|2016-10-26 04:30,26,2.751,2.755,2.742,2.743,166
20161101|2016-10-26 05:00,26,2.744,2.748,2.736,2.741,127
20161101|2016-10-26 05:30,26,2.741,2.742,2.725,2.727,341
20161101|2016-10-26 06:00,26,2.729,2.732,2.711,2.719,488
20161101|2016-10-26 06:30,26,2.718,2.729,2.714,2.729,321
20161101|2016-10-26 07:00,26,2.73,2.745,2.726,2.737,818
20161101|2016-10-26 07:30,26,2.737,2.74,2.706,2.716,1492
20161101|2016-10-26 08:00,26,2.715,2.753,2.711,2.745,2526
20161101|2016-10-26 08:30,26,2.748,2.776,2.747,2.768,1832
20161101|2016-10-26 09:00,26,2.768,2.768,2.737,2.741,1731
20161101|2016-10-26 09:30,26,2.741,2.754,2.72,2.722,1449
20161101|2016-10-26 10:00,26,2.721,2.723,2.709,2.716,1548
20161101|2016-10-26 10:30,26,2.714,2.727,2.711,2.72,1208
20161101|2016-10-26 11:00,26,2.72,2.721,2.678,2.691,3744
20161101|2016-10-26 11:30,26,2.692,2.695,2.665,2.669,1738
20161101|2016-10-26 12:00,26,2.669,2.672,2.648,2.671,1644
20161101|2016-10-26 12:30,26,2.67,2.675,2.627,2.641,2605
20161101|2016-10-26 13:00,26,2.64,2.756,2.632,2.744,12345
20161101|2016-10-26 13:30,26,2.745,2.76,2.706,2.751,4248
20161101|2016-10-26 14:00,26,2.751,2.752,2.744,2.744,691
20161101|2016-10-26 14:30,26,2.744,2.745,2.731,2.737,700
20161101|2016-10-26 15:00,26,2.736,2.737,2.731,2.733,202
20161101|2016-10-26 15:30,26,2.733,2.749,2.732,2.745,135
20161101|2016-10-26 17:00,27,2.746,2.746,2.731,2.735,48
20161101|2016-10-26 17:30,27,2.735,2.741,2.735,2.738,12
20161101|2016-10-26 18:00,27,2.738,2.738,2.734,2.734,5
20161101|2016-10-26 18:30,27,2.733,2.741,2.733,2.741,105
20161101|2016-10-26 19:00,27,2.742,2.747,2.742,2.742,7
20161101|2016-10-26 19:30,27,2.743,2.747,2.742,2.742,32
20161101|2016-10-26 20:00,27,2.743,2.743,2.742,2.742,3
20161101|2016-10-26 20:30,27,2.744,2.744,2.742,2.742,22
20161101|2016-10-26 21:00,27,2.741,2.742,2.741,2.741,12
20161101|2016-10-26 21:30,27,2.741,2.744,2.741,2.741,16
20161101|2016-10-26 23:00,27,2.737,2.738,2.737,2.738,3
20161101|2016-10-26 23:30,27,2.734,2.734,2.729,2.729,7
20161101|2016-10-27 00:00,27,2.729,2.729,2.723,2.724,9
20161101|2016-10-27 00:30,27,2.723,2.725,2.723,2.725,4
20161101|2016-10-27 01:00,27,2.724,2.733,2.724,2.733,11
20161101|2016-10-27 01:30,27,2.733,2.733,2.733,2.733,1
20161101|2016-10-27 02:00,27,2.728,2.729,2.728,2.728,4
20161101|2016-10-27 03:30,27,2.731,2.732,2.723,2.727,14
20161101|2016-10-27 04:00,27,2.73,2.737,2.73,2.737,5
20161101|2016-10-27 04:30,27,2.736,2.736,2.722,2.722,57
20161101|2016-10-27 05:00,27,2.722,2.723,2.72,2.721,82
20161101|2016-10-27 05:30,27,2.72,2.724,2.718,2.724,54
20161101|2016-10-27 06:00,27,2.725,2.73,2.716,2.722,16
20161101|2016-10-27 06:30,27,2.725,2.758,2.725,2.752,104
20161101|2016-10-27 07:00,27,2.745,2.756,2.738,2.75,62
20161101|2016-10-27 07:30,27,2.75,2.75,2.71,2.711,427
20161101|2016-10-27 08:00,27,2.71,2.716,2.689,2.712,516
20161101|2016-10-27 08:30,27,2.712,2.74,2.71,2.739,620
20161101|2016-10-27 09:00,27,2.733,2.748,2.721,2.74,305
20161101|2016-10-27 09:30,27,2.74,2.757,2.725,2.748,405
20161101|2016-10-27 10:00,27,2.743,2.75,2.722,2.731,374
20161101|2016-10-27 10:30,27,2.727,2.729,2.71,2.721,185
20161101|2016-10-27 11:00,27,2.715,2.718,2.69,2.7,136
20161101|2016-10-27 11:30,27,2.699,2.7,2.684,2.685,233
20161101|2016-10-27 12:00,27,2.693,2.734,2.693,2.725,388
20161101|2016-10-27 12:30,27,2.726,2.772,2.725,2.751,323
20161101|2016-10-27 13:00,27,2.751,2.793,2.69,2.781,3666
20161201|2016-05-05 13:00,5,2.991,2.995,2.99,2.992,24
20161201|2016-05-05 13:30,5,2.995,2.995,2.993,2.993,14
20161201|2016-05-05 14:00,5,2.994,2.995,2.994,2.995,2
20161201|2016-05-05 14:30,5,2.992,2.994,2.991,2.994,5
20161201|2016-05-05 20:30,6,2.996,2.996,2.996,2.996,1
20161201|2016-05-05 22:00,6,2.993,2.993,2.99,2.99,9
20161201|2016-05-06 01:00,6,2.982,2.982,2.982,2.982,1
20161201|2016-05-06 04:00,6,2.987,2.987,2.987,2.987,1
20161201|2016-05-06 04:30,6,2.986,2.99,2.986,2.99,4
20161201|2016-05-06 05:00,6,2.992,2.992,2.992,2.992,1
20161201|2016-05-06 05:30,6,2.985,2.985,2.985,2.985,2
20161201|2016-05-06 06:00,6,2.985,2.985,2.979,2.979,2
20161201|2016-05-06 06:30,6,2.981,2.981,2.981,2.981,1
20161201|2016-05-06 07:00,6,2.986,2.986,2.974,2.977,27
20161201|2016-05-06 07:30,6,2.983,2.983,2.979,2.982,7
20161201|2016-05-06 08:00,6,2.976,2.99,2.976,2.99,44
20161201|2016-05-06 08:30,6,2.991,3.012,2.989,3.011,208
20161201|2016-05-06 09:00,6,3.016,3.02,3.01,3.012,43
20161201|2016-05-06 09:30,6,3.008,3.01,3.004,3.009,32
20161201|2016-05-06 10:00,6,3.01,3.012,3.005,3.007,78
20161201|2016-05-06 10:30,6,3.005,3.008,2.999,3.001,136
20161201|2016-05-06 11:00,6,2.998,2.998,2.988,2.99,35
20161201|2016-05-06 11:30,6,2.985,2.985,2.981,2.982,20
20161201|2016-05-06 12:00,6,2.982,2.988,2.981,2.987,43
20161201|2016-05-06 12:30,6,2.983,2.987,2.982,2.982,18
20161201|2016-05-06 13:00,6,2.981,2.981,2.97,2.97,114
20161201|2016-05-06 13:30,6,2.969,2.97,2.969,2.97,4
20161201|2016-05-06 14:00,6,2.97,2.971,2.97,2.971,3
20161201|2016-05-06 14:30,6,2.969,2.969,2.968,2.968,19
20161201|2016-05-06 15:00,6,2.969,2.969,2.967,2.967,9
20161201|2016-05-06 15:30,6,2.967,2.967,2.967,2.967,3
20161201|2016-05-08 17:00,9,2.96,2.96,2.957,2.957,9
20161201|2016-05-08 17:30,9,2.96,2.96,2.96,2.96,1
20161201|2016-05-09 00:00,9,2.978,2.978,2.978,2.978,1
20161201|2016-05-09 06:30,9,2.986,2.988,2.98,2.98,8
20161201|2016-05-09 07:00,9,2.978,2.984,2.974,2.979,22
20161201|2016-05-09 07:30,9,2.981,2.981,2.976,2.978,18
20161201|2016-05-09 08:00,9,2.978,2.978,2.969,2.969,28
20161201|2016-05-09 08:30,9,2.973,2.976,2.961,2.961,13
20161201|2016-05-09 09:00,9,2.963,2.963,2.952,2.959,189
20161201|2016-05-09 09:30,9,2.959,2.967,2.959,2.961,67
20161201|2016-05-09 10:00,9,2.963,2.965,2.959,2.96,45
20161201|2016-05-09 10:30,9,2.963,2.965,2.959,2.959,7
20161201|2016-05-09 11:00,9,2.959,2.959,2.955,2.956,24
20161201|2016-05-09 11:30,9,2.957,2.96,2.955,2.957,21
20161201|2016-05-09 12:00,9,2.953,2.957,2.952,2.957,39
20161201|2016-05-09 12:30,9,2.957,2.957,2.952,2.953,30
20161201|2016-05-09 13:00,9,2.957,2.957,2.948,2.954,168
20161201|2016-05-09 13:30,9,2.955,2.955,2.949,2.952,24
20161201|2016-05-09 14:00,9,2.951,2.951,2.951,2.951,1
20161201|2016-05-09 14:30,9,2.951,2.951,2.948,2.948,46
20161201|2016-05-09 15:00,9,2.947,2.955,2.947,2.95,17
20161201|2016-05-09 15:30,9,2.95,2.953,2.95,2.951,8
20161201|2016-05-10 01:30,10,2.953,2.953,2.953,2.953,1
20161201|2016-05-10 04:00,10,2.969,2.969,2.969,2.969,1
20161201|2016-05-10 04:30,10,2.967,2.978,2.967,2.978,3
20161201|2016-05-10 05:00,10,2.978,2.978,2.978,2.978,1
20161201|2016-05-10 06:00,10,2.971,2.971,2.967,2.967,9
20161201|2016-05-10 06:30,10,2.976,2.976,2.965,2.974,27
20161201|2016-05-10 07:00,10,2.97,2.97,2.961,2.961,165
20161201|2016-05-10 07:30,10,2.958,2.971,2.958,2.971,38
20161201|2016-05-10 08:00,10,2.97,2.974,2.968,2.969,41
20161201|2016-05-10 08:30,10,2.968,2.969,2.964,2.964,16
20161201|2016-05-10 09:00,10,2.965,2.965,2.956,2.956,45
20161201|2016-05-10 09:30,10,2.955,2.964,2.955,2.962,28
20161201|2016-05-10 10:00,10,2.962,2.963,2.957,2.959,27
20161201|2016-05-10 10:30,10,2.963,2.963,2.959,2.962,41
20161201|2016-05-10 11:00,10,2.962,2.966,2.96,2.966,13
20161201|2016-05-10 11:30,10,2.965,2.965,2.955,2.962,36
20161201|2016-05-10 12:00,10,2.963,2.966,2.963,2.966,8
20161201|2016-05-10 12:30,10,2.965,2.965,2.959,2.963,52
20161201|2016-05-10 13:00,10,2.962,2.965,2.961,2.964,234
20161201|2016-05-10 13:30,10,2.964,2.964,2.961,2.964,80
20161201|2016-05-10 14:00,10,2.962,2.963,2.961,2.961,13
20161201|2016-05-10 14:30,10,2.962,2.964,2.962,2.963,16
20161201|2016-05-10 15:00,10,2.962,2.969,2.962,2.968,15
20161201|2016-05-10 20:00,11,2.97,2.97,2.97,2.97,1
20161201|2016-05-10 20:30,11,2.96,2.96,2.96,2.96,1
20161201|2016-05-11 02:00,11,2.958,2.958,2.95,2.95,26
20161201|2016-05-11 04:00,11,2.966,2.966,2.966,2.966,1
20161201|2016-05-11 04:30,11,2.97,2.97,2.97,2.97,1
20161201|2016-05-11 05:30,11,2.976,2.976,2.976,2.976,1
20161201|2016-05-11 06:00,11,2.972,2.972,2.967,2.967,6
20161201|2016-05-11 06:30,11,2.958,2.958,2.955,2.955,3
20161201|2016-05-11 07:00,11,2.963,2.965,2.957,2.962,185
20161201|2016-05-11 07:30,11,2.962,2.963,2.962,2.963,18
20161201|2016-05-11 08:00,11,2.961,2.966,2.95,2.956,193
20161201|2016-05-11 08:30,11,2.95,2.957,2.949,2.956,62
20161201|2016-05-11 09:00,11,2.954,2.955,2.953,2.953,7
20161201|2016-05-11 09:30,11,2.955,2.963,2.954,2.962,69
20161201|2016-05-11 10:00,11,2.966,2.97,2.964,2.97,23
20161201|2016-05-11 10:30,11,2.971,2.971,2.961,2.961,64
20161201|2016-05-11 11:00,11,2.961,2.963,2.958,2.958,86
20161201|2016-05-11 11:30,11,2.96,2.961,2.958,2.961,13
20161201|2016-05-11 12:00,11,2.962,2.962,2.958,2.96,20
20161201|2016-05-11 12:30,11,2.963,2.963,2.958,2.963,28
20161201|2016-05-11 13:00,11,2.966,2.974,2.966,2.972,45
20161201|2016-05-11 13:30,11,2.97,2.97,2.97,2.97,21
20161201|2016-05-11 14:00,11,2.97,2.97,2.97,2.97,1
20161201|2016-05-11 14:30,11,2.968,2.968,2.965,2.965,16
20161201|2016-05-11 15:00,11,2.966,2.966,2.964,2.964,2
20161201|2016-05-11 15:30,11,2.964,2.964,2.964,2.964,8
20161201|2016-05-11 21:00,12,2.97,2.97,2.97,2.97,1
20161201|2016-05-12 02:30,12,2.965,2.965,2.965,2.965,2
20161201|2016-05-12 03:00,12,2.965,2.965,2.965,2.965,2
20161201|2016-05-12 06:00,12,2.958,2.958,2.958,2.958,1
20161201|2016-05-12 06:30,12,2.962,2.968,2.962,2.968,6
20161201|2016-05-12 07:00,12,2.966,2.966,2.962,2.962,32
20161201|2016-05-12 07:30,12,2.958,2.958,2.954,2.954,22
20161201|2016-05-12 08:00,12,2.958,2.962,2.953,2.958,23
20161201|2016-05-12 08:30,12,2.961,2.961,2.956,2.956,26
20161201|2016-05-12 09:00,12,2.957,2.965,2.957,2.965,33
20161201|2016-05-12 09:30,12,2.963,2.967,2.955,2.955,178
20161201|2016-05-12 10:00,12,2.96,2.96,2.938,2.938,101
20161201|2016-05-12 10:30,12,2.942,2.942,2.931,2.931,60
20161201|2016-05-12 11:00,12,2.934,2.939,2.933,2.939,27
20161201|2016-05-12 11:30,12,2.939,2.942,2.939,2.942,56
20161201|2016-05-12 12:00,12,2.944,2.947,2.942,2.946,8
20161201|2016-05-12 12:30,12,2.941,2.954,2.941,2.954,103
20161201|2016-05-12 13:00,12,2.955,2.957,2.954,2.957,126
20161201|2016-05-12 13:30,12,2.95,2.95,2.949,2.949,4
20161201|2016-05-12 14:00,12,2.947,2.948,2.941,2.941,3
20161201|2016-05-12 14:30,12,2.944,2.946,2.944,2.945,5
20161201|2016-05-12 15:00,12,2.944,2.944,2.944,2.944,7
20161201|2016-05-12 15:30,12,2.941,2.941,2.941,2.941,1
20161201|2016-05-13 01:00,13,2.929,2.929,2.917,2.918,79
20161201|2016-05-13 02:00,13,2.917,2.917,2.916,2.916,4
20161201|2016-05-13 04:30,13,2.913,2.913,2.913,2.913,1
20161201|2016-05-13 05:00,13,2.918,2.918,2.918,2.918,1
20161201|2016-05-13 05:30,13,2.927,2.928,2.927,2.927,3
20161201|2016-05-13 06:00,13,2.922,2.926,2.922,2.926,2
20161201|2016-05-13 06:30,13,2.921,2.921,2.915,2.916,15
20161201|2016-05-13 07:00,13,2.916,2.925,2.916,2.92,28
20161201|2016-05-13 07:30,13,2.92,2.92,2.919,2.92,3
20161201|2016-05-13 08:00,13,2.915,2.921,2.915,2.917,21
20161201|2016-05-13 08:30,13,2.921,2.921,2.915,2.916,11
20161201|2016-05-13 09:00,13,2.915,2.923,2.912,2.921,129
20161201|2016-05-13 09:30,13,2.919,2.941,2.919,2.941,49
20161201|2016-05-13 10:00,13,2.938,2.941,2.933,2.94,153
20161201|2016-05-13 10:30,13,2.939,2.939,2.935,2.936,19
20161201|2016-05-13 11:00,13,2.933,2.933,2.92,2.922,41
20161201|2016-05-13 11:30,13,2.922,2.922,2.92,2.92,20
20161201|2016-05-13 12:00,13,2.918,2.922,2.918,2.922,11
20161201|2016-05-13 12:30,13,2.92,2.921,2.918,2.921,24
20161201|2016-05-13 13:00,13,2.919,2.919,2.912,2.912,14
20161201|2016-05-13 13:30,13,2.913,2.913,2.911,2.911,12
20161201|2016-05-13 14:00,13,2.911,2.911,2.907,2.911,34
20161201|2016-05-13 14:30,13,2.909,2.909,2.907,2.908,5
20161201|2016-05-13 15:00,13,2.91,2.91,2.91,2.91,1
20161201|2016-05-15 17:00,16,2.889,2.896,2.889,2.89,13
20161201|2016-05-15 21:00,16,2.89,2.89,2.888,2.888,31
20161201|2016-05-15 21:30,16,2.887,2.887,2.887,2.887,2
20161201|2016-05-15 22:00,16,2.888,2.892,2.888,2.891,10
20161201|2016-05-16 03:30,16,2.901,2.901,2.901,2.901,2
20161201|2016-05-16 05:00,16,2.894,2.894,2.894,2.894,1
20161201|2016-05-16 05:30,16,2.888,2.888,2.888,2.888,7
20161201|2016-05-16 06:00,16,2.885,2.885,2.883,2.883,10
20161201|2016-05-16 06:30,16,2.88,2.88,2.874,2.874,12
20161201|2016-05-16 07:00,16,2.881,2.884,2.879,2.883,67
20161201|2016-05-16 07:30,16,2.88,2.884,2.88,2.882,81
20161201|2016-05-16 08:00,16,2.885,2.885,2.872,2.874,140
20161201|2016-05-16 08:30,16,2.874,2.877,2.871,2.874,50
20161201|2016-05-16 09:00,16,2.875,2.878,2.875,2.877,38
20161201|2016-05-16 09:30,16,2.875,2.875,2.873,2.875,35
20161201|2016-05-16 10:00,16,2.875,2.876,2.874,2.875,88
20161201|2016-05-16 10:30,16,2.875,2.879,2.873,2.878,24
20161201|2016-05-16 11:00,16,2.879,2.88,2.878,2.878,6
20161201|2016-05-16 11:30,16,2.875,2.876,2.875,2.876,32
20161201|2016-05-16 12:00,16,2.874,2.875,2.872,2.872,32
20161201|2016-05-16 12:30,16,2.873,2.875,2.87,2.87,93
20161201|2016-05-16 13:00,16,2.87,2.881,2.866,2.87,148
20161201|2016-05-16 13:30,16,2.87,2.875,2.87,2.873,47
20161201|2016-05-16 14:00,16,2.873,2.876,2.872,2.873,90
20161201|2016-05-16 14:30,16,2.872,2.872,2.872,2.872,25
20161201|2016-05-16 15:00,16,2.87,2.87,2.87,2.87,4
20161201|2016-05-16 15:30,16,2.872,2.872,2.87,2.87,16
20161201|2016-05-16 22:30,17,2.873,2.873,2.873,2.873,1
20161201|2016-05-17 00:30,17,2.87,2.87,2.87,2.87,5
20161201|2016-05-17 02:00,17,2.87,2.87,2.87,2.87,3
20161201|2016-05-17 02:30,17,2.87,2.87,2.87,2.87,4
20161201|2016-05-17 03:00,17,2.87,2.87,2.866,2.866,70
20161201|2016-05-17 03:30,17,2.87,2.87,2.87,2.87,11
20161201|2016-05-17 04:00,17,2.876,2.88,2.876,2.88,2
20161201|2016-05-17 05:30,17,2.881,2.883,2.88,2.88,23
20161201|2016-05-17 06:00,17,2.88,2.885,2.88,2.885,34
20161201|2016-05-17 06:30,17,2.888,2.893,2.888,2.893,32
20161201|2016-05-17 07:00,17,2.882,2.882,2.881,2.881,125
20161201|2016-05-17 07:30,17,2.88,2.886,2.88,2.886,55
20161201|2016-05-17 08:00,17,2.88,2.883,2.872,2.883,33
20161201|2016-05-17 08:30,17,2.883,2.883,2.881,2.881,108
20161201|2016-05-17 09:00,17,2.88,2.88,2.873,2.877,54
20161201|2016-05-17 09:30,17,2.875,2.875,2.871,2.871,10
20161201|2016-05-17 10:00,17,2.869,2.872,2.862,2.862,125
20161201|2016-05-17 10:30,17,2.86,2.86,2.854,2.858,40
20161201|2016-05-17 11:00,17,2.859,2.86,2.853,2.853,56
20161201|2016-05-17 11:30,17,2.855,2.855,2.851,2.853,70
20161201|2016-05-17 12:00,17,2.851,2.851,2.848,2.85,22
20161201|2016-05-17 12:30,17,2.851,2.851,2.85,2.85,3
20161201|2016-05-17 13:00,17,2.849,2.854,2.848,2.853,136
20161201|2016-05-17 13:30,17,2.851,2.855,2.851,2.851,21
20161201|2016-05-17 14:00,17,2.851,2.857,2.851,2.857,15
20161201|2016-05-17 14:30,17,2.858,2.861,2.855,2.861,34
20161201|2016-05-17 15:00,17,2.859,2.859,2.857,2.857,10
20161201|2016-05-17 15:30,17,2.854,2.855,2.85,2.85,12
20161201|2016-05-17 18:30,18,2.859,2.859,2.859,2.859,1
20161201|2016-05-18 00:00,18,2.844,2.844,2.844,2.844,1
20161201|2016-05-18 00:30,18,2.841,2.841,2.84,2.84,2
20161201|2016-05-18 03:30,18,2.837,2.837,2.837,2.837,1
20161201|2016-05-18 04:00,18,2.835,2.836,2.835,2.836,11
20161201|2016-05-18 05:00,18,2.831,2.831,2.831,2.831,1
20161201|2016-05-18 05:30,18,2.829,2.829,2.829,2.829,1
20161201|2016-05-18 06:30,18,2.829,2.829,2.815,2.815,140
20161201|2016-05-18 07:00,18,2.816,2.822,2.816,2.822,12
20161201|2016-05-18 07:30,18,2.824,2.828,2.822,2.823,44
20161201|2016-05-18 08:00,18,2.819,2.822,2.816,2.821,103
20161201|2016-05-18 08:30,18,2.822,2.823,2.816,2.819,164
20161201|2016-05-18 09:00,18,2.817,2.819,2.814,2.814,342
20161201|2016-05-18 09:30,18,2.815,2.817,2.812,2.812,47
20161201|2016-05-18 10:00,18,2.81,2.812,2.808,2.81,168
20161201|2016-05-18 10:30,18,2.811,2.811,2.807,2.808,105
20161201|2016-05-18 11:00,18,2.802,2.808,2.802,2.806,55
20161201|2016-05-18 11:30,18,2.805,2.806,2.803,2.805,212
20161201|2016-05-18 12:00,18,2.805,2.807,2.804,2.805,82
20161201|2016-05-18 12:30,18,2.803,2.804,2.801,2.802,16
20161201|2016-05-18 13:00,18,2.801,2.805,2.8,2.804,183
20161201|2016-05-18 13:30,18,2.804,2.808,2.803,2.807,136
20161201|2016-05-18 14:00,18,2.809,2.815,2.809,2.815,19
20161201|2016-05-18 14:30,18,2.814,2.814,2.81,2.812,12
20161201|2016-05-18 15:00,18,2.813,2.813,2.813,2.813,1
20161201|2016-05-18 15:30,18,2.813,2.813,2.813,2.813,3
20161201|2016-05-19 01:30,19,2.791,2.791,2.791,2.791,1
20161201|2016-05-19 02:30,19,2.794,2.805,2.794,2.801,5
20161201|2016-05-19 04:30,19,2.788,2.788,2.788,2.788,8
20161201|2016-05-19 05:30,19,2.795,2.795,2.795,2.795,2
20161201|2016-05-19 06:00,19,2.794,2.801,2.794,2.801,5
20161201|2016-05-19 06:30,19,2.806,2.806,2.802,2.802,5
20161201|2016-05-19 07:00,19,2.813,2.814,2.801,2.806,91
20161201|2016-05-19 07:30,19,2.806,2.81,2.804,2.804,8
20161201|2016-05-19 08:00,19,2.803,2.803,2.785,2.786,40
20161201|2016-05-19 08:30,19,2.785,2.788,2.782,2.786,77
20161201|2016-05-19 09:00,19,2.786,2.789,2.785,2.789,111
20161201|2016-05-19 09:30,19,2.77,2.812,2.76,2.812,126
20161201|2016-05-19 10:00,19,2.81,2.833,2.809,2.83,120
20161201|2016-05-19 10:30,19,2.83,2.855,2.83,2.855,236
20161201|2016-05-19 11:00,19,2.853,2.853,2.847,2.85,167
20161201|2016-05-19 11:30,19,2.851,2.851,2.844,2.851,36
20161201|2016-05-19 12:00,19,2.852,2.869,2.852,2.868,137
20161201|2016-05-19 12:30,19,2.871,2.88,2.871,2.873,63
20161201|2016-05-19 13:00,19,2.873,2.882,2.873,2.88,211
20161201|2016-05-19 13:30,19,2.877,2.881,2.877,2.88,184
20161201|2016-05-19 14:00,19,2.88,2.88,2.876,2.876,23
20161201|2016-05-19 14:30,19,2.877,2.877,2.877,2.877,1
20161201|2016-05-19 15:30,19,2.878,2.878,2.878,2.878,7
20161201|2016-05-20 03:00,20,2.87,2.87,2.87,2.87,1
20161201|2016-05-20 03:30,20,2.884,2.884,2.884,2.884,5
20161201|2016-05-20 06:00,20,2.882,2.882,2.882,2.882,1
20161201|2016-05-20 06:30,20,2.887,2.887,2.887,2.887,2
20161201|2016-05-20 07:00,20,2.899,2.899,2.897,2.897,6
20161201|2016-05-20 07:30,20,2.893,2.904,2.893,2.904,4
20161201|2016-05-20 08:00,20,2.903,2.924,2.898,2.917,353
20161201|2016-05-20 08:30,20,2.915,2.919,2.913,2.918,170
20161201|2016-05-20 09:00,20,2.918,2.922,2.91,2.91,120
20161201|2016-05-20 09:30,20,2.912,2.912,2.899,2.899,54
20161201|2016-05-20 10:00,20,2.898,2.901,2.897,2.899,14
20161201|2016-05-20 10:30,20,2.898,2.898,2.892,2.893,113
20161201|2016-05-20 11:00,20,2.894,2.895,2.888,2.895,92
20161201|2016-05-20 11:30,20,2.894,2.894,2.894,2.894,27
20161201|2016-05-20 12:00,20,2.892,2.893,2.892,2.893,8
20161201|2016-05-20 12:30,20,2.89,2.894,2.888,2.893,34
20161201|2016-05-20 13:00,20,2.897,2.902,2.894,2.902,163
20161201|2016-05-20 13:30,20,2.9,2.9,2.899,2.899,19
20161201|2016-05-20 14:00,20,2.9,2.9,2.9,2.9,3
20161201|2016-05-20 14:30,20,2.901,2.901,2.897,2.897,44
20161201|2016-05-20 15:00,20,2.898,2.901,2.895,2.901,7
20161201|2016-05-22 17:00,23,2.931,2.935,2.927,2.933,17
20161201|2016-05-22 19:00,23,2.93,2.93,2.93,2.93,1
20161201|2016-05-22 19:30,23,2.938,2.938,2.938,2.938,4
20161201|2016-05-23 01:30,23,2.928,2.928,2.928,2.928,1
20161201|2016-05-23 04:00,23,2.921,2.923,2.921,2.923,2
20161201|2016-05-23 05:00,23,2.934,2.934,2.933,2.933,3
20161201|2016-05-23 06:00,23,2.926,2.926,2.919,2.919,4
20161201|2016-05-23 06:30,23,2.919,2.922,2.916,2.918,9
20161201|2016-05-23 07:00,23,2.919,2.925,2.917,2.925,23
20161201|2016-05-23 07:30,23,2.925,2.93,2.925,2.928,15
20161201|2016-05-23 08:00,23,2.935,2.939,2.93,2.935,41
20161201|2016-05-23 08:30,23,2.932,2.933,2.923,2.929,17
20161201|2016-05-23 09:00,23,2.925,2.925,2.924,2.924,2
20161201|2016-05-23 09:30,23,2.916,2.918,2.911,2.913,66
20161201|2016-05-23 10:00,23,2.911,2.915,2.91,2.91,19
20161201|2016-05-23 10:30,23,2.91,2.91,2.902,2.902,45
20161201|2016-05-23 11:00,23,2.901,2.905,2.897,2.897,7
20161201|2016-05-23 11:30,23,2.893,2.894,2.89,2.892,14
20161201|2016-05-23 12:00,23,2.892,2.894,2.883,2.894,76
20161201|2016-05-23 12:30,23,2.895,2.896,2.894,2.894,13
20161201|2016-05-23 13:00,23,2.896,2.902,2.894,2.902,247
20161201|2016-05-23 13:30,23,2.9,2.905,2.9,2.903,104
20161201|2016-05-23 14:00,23,2.903,2.905,2.903,2.905,9
20161201|2016-05-23 14:30,23,2.903,2.905,2.903,2.905,18
20161201|2016-05-23 15:00,23,2.904,2.904,2.904,2.904,1
20161201|2016-05-24 04:30,24,2.901,2.901,2.901,2.901,1
20161201|2016-05-24 05:30,24,2.894,2.894,2.894,2.894,1
20161201|2016-05-24 06:30,24,2.904,2.91,2.904,2.91,3
20161201|2016-05-24 07:00,24,2.91,2.912,2.907,2.912,5
20161201|2016-05-24 07:30,24,2.915,2.915,2.9,2.906,22
20161201|2016-05-24 08:00,24,2.901,2.911,2.888,2.888,48
20161201|2016-05-24 08:30,24,2.892,2.894,2.878,2.879,61
20161201|2016-05-24 09:00,24,2.883,2.886,2.88,2.886,51
20161201|2016-05-24 09:30,24,2.884,2.887,2.881,2.887,79
20161201|2016-05-24 10:00,24,2.886,2.886,2.877,2.879,134
20161201|2016-05-24 10:30,24,2.88,2.883,2.868,2.87,151
20161201|2016-05-24 11:00,24,2.87,2.877,2.867,2.877,30
20161201|2016-05-24 11:30,24,2.879,2.882,2.876,2.879,73
20161201|2016-05-24 12:00,24,2.881,2.883,2.876,2.876,37
20161201|2016-05-24 12:30,24,2.876,2.879,2.874,2.879,59
20161201|2016-05-24 13:00,24,2.88,2.886,2.88,2.882,75
20161201|2016-05-24 13:30,24,2.888,2.888,2.888,2.888,2
20161201|2016-05-24 14:00,24,2.886,2.888,2.886,2.887,12
20161201|2016-05-24 14:30,24,2.892,2.892,2.888,2.888,18
20161201|2016-05-24 15:00,24,2.888,2.888,2.888,2.888,4
20161201|2016-05-24 17:30,25,2.88,2.88,2.88,2.88,2
20161201|2016-05-25 05:00,25,2.878,2.878,2.878,2.878,1
20161201|2016-05-25 06:30,25,2.909,2.909,2.909,2.909,1
20161201|2016-05-25 07:00,25,2.907,2.909,2.903,2.905,32
20161201|2016-05-25 07:30,25,2.9,2.919,2.898,2.917,23
20161201|2016-05-25 08:00,25,2.917,2.917,2.9,2.903,160
20161201|2016-05-25 08:30,25,2.9,2.903,2.89,2.901,74
20161201|2016-05-25 09:00,25,2.901,2.904,2.9,2.9,87
20161201|2016-05-25 09:30,25,2.901,2.902,2.896,2.896,61
20161201|2016-05-25 10:00,25,2.898,2.901,2.893,2.901,67
20161201|2016-05-25 10:30,25,2.901,2.901,2.899,2.899,104
20161201|2016-05-25 11:00,25,2.9,2.905,2.898,2.905,171
20161201|2016-05-25 11:30,25,2.904,2.917,2.904,2.91,69
20161201|2016-05-25 12:00,25,2.916,2.917,2.914,2.916,28
20161201|2016-05-25 12:30,25,2.92,2.926,2.92,2.926,22
20161201|2016-05-25 13:00,25,2.922,2.949,2.922,2.948,104
20161201|2016-05-25 13:30,25,2.947,2.948,2.939,2.939,104
20161201|2016-05-25 14:00,25,2.941,2.941,2.94,2.941,35
20161201|2016-05-25 14:30,25,2.941,2.941,2.937,2.937,23
20161201|2016-05-25 15:00,25,2.94,2.94,2.937,2.937,25
20161201|2016-05-25 17:00,26,2.944,2.944,2.944,2.944,1
20161201|2016-05-26 00:30,26,2.943,2.944,2.943,2.944,13
20161201|2016-05-26 04:30,26,2.943,2.943,2.943,2.943,2
20161201|2016-05-26 06:00,26,2.943,2.943,2.943,2.943,1
20161201|2016-05-26 06:30,26,2.944,2.944,2.943,2.943,4
20161201|2016-05-26 07:00,26,2.936,2.936,2.934,2.934,2
20161201|2016-05-26 07:30,26,2.944,2.954,2.944,2.95,36
20161201|2016-05-26 08:00,26,2.953,2.961,2.953,2.956,19
20161201|2016-05-26 08:30,26,2.959,2.961,2.958,2.961,52
20161201|2016-05-26 09:00,26,2.958,2.965,2.955,2.964,34
20161201|2016-05-26 09:30,26,2.957,2.957,2.931,2.945,362
20161201|2016-05-26 10:00,26,2.946,2.947,2.943,2.944,93
20161201|2016-05-26 10:30,26,2.943,2.951,2.943,2.951,79
20161201|2016-05-26 11:00,26,2.951,2.956,2.951,2.951,51
20161201|2016-05-26 11:30,26,2.951,2.953,2.948,2.948,67
20161201|2016-05-26 12:00,26,2.952,2.952,2.951,2.951,10
20161201|2016-05-26 12:30,26,2.954,2.966,2.954,2.966,187
20161201|2016-05-26 13:00,26,2.969,2.97,2.954,2.956,210
20161201|2016-05-26 13:30,26,2.956,2.957,2.952,2.953,259
20161201|2016-05-26 14:00,26,2.953,2.955,2.952,2.954,91
20161201|2016-05-26 14:30,26,2.953,2.953,2.953,2.953,50
20161201|2016-05-26 15:00,26,2.953,2.953,2.953,2.953,42
20161201|2016-05-26 22:00,27,2.957,2.957,2.957,2.957,1
20161201|2016-05-27 05:30,27,2.938,2.938,2.932,2.934,8
20161201|2016-05-27 06:00,27,2.934,2.935,2.933,2.935,17
20161201|2016-05-27 06:30,27,2.936,2.936,2.927,2.929,66
20161201|2016-05-27 07:00,27,2.93,2.938,2.93,2.938,10
20161201|2016-05-27 07:30,27,2.939,2.963,2.939,2.956,186
20161201|2016-05-27 08:00,27,2.958,2.962,2.946,2.951,320
20161201|2016-05-27 08:30,27,2.947,2.954,2.945,2.951,40
20161201|2016-05-27 09:00,27,2.954,2.954,2.944,2.953,129
20161201|2016-05-27 09:30,27,2.953,2.96,2.953,2.959,148
20161201|2016-05-27 10:00,27,2.958,2.965,2.956,2.962,33
20161201|2016-05-27 10:30,27,2.963,2.967,2.962,2.967,15
20161201|2016-05-27 11:00,27,2.967,2.969,2.963,2.968,20
20161201|2016-05-27 11:30,27,2.97,2.976,2.968,2.976,41
20161201|2016-05-27 12:00,27,2.976,2.978,2.972,2.978,37
20161201|2016-05-27 12:30,27,2.977,2.977,2.97,2.973,71
20161201|2016-05-27 13:00,27,2.97,2.972,2.963,2.963,52
20161201|2016-05-27 13:30,27,2.961,2.962,2.96,2.96,15
20161201|2016-05-27 14:00,27,2.961,2.962,2.96,2.962,17
20161201|2016-05-27 14:30,27,2.961,2.961,2.96,2.96,11
20161201|2016-05-30 08:00,31,2.952,2.952,2.95,2.95,23
20161201|2016-05-30 09:00,31,2.961,2.961,2.961,2.961,1
20161201|2016-05-31 02:30,31,2.971,2.971,2.969,2.969,4
20161201|2016-05-31 05:00,31,2.97,2.97,2.969,2.969,4
20161201|2016-05-31 06:30,31,2.971,2.979,2.971,2.979,4
20161201|2016-05-31 07:00,31,2.97,2.993,2.97,2.985,196
20161201|2016-05-31 07:30,31,2.985,2.985,2.978,2.981,19
20161201|2016-05-31 08:00,31,2.984,2.994,2.983,2.991,195
20161201|2016-05-31 08:30,31,2.988,2.988,2.975,2.986,20
20161201|2016-05-31 09:00,31,2.985,2.991,2.985,2.988,100
20161201|2016-05-31 09:30,31,2.989,2.991,2.984,2.99,192
20161201|2016-05-31 10:00,31,2.992,2.999,2.991,2.997,120
20161201|2016-05-31 10:30,31,2.995,2.998,2.993,2.996,243
20161201|2016-05-31 11:00,31,2.997,2.997,2.988,2.995,137
20161201|2016-05-31 11:30,31,2.995,3.01,2.994,3.007,205
20161201|2016-05-31 12:00,31,3.006,3.014,3.006,3.011,13
20161201|2016-05-31 12:30,31,3.015,3.015,3.004,3.004,106
20161201|2016-05-31 13:00,31,3.003,3.005,2.994,2.996,162
20161201|2016-05-31 13:30,31,2.995,2.995,2.991,2.993,71
20161201|2016-05-31 14:00,31,2.989,2.991,2.989,2.991,11
20161201|2016-05-31 14:30,31,2.992,2.993,2.99,2.99,12
20161201|2016-05-31 15:00,31,2.988,2.996,2.988,2.994,30
20161201|2016-05-31 18:30,1,2.997,2.997,2.997,2.997,1
20161201|2016-05-31 22:00,1,3,3,3,3,1
20161201|2016-05-31 23:00,1,3.002,3.002,3.002,3.002,1
20161201|2016-06-01 00:00,1,3.001,3.001,3.001,3.001,1
20161201|2016-06-01 05:00,1,3.004,3.004,3.003,3.004,3
20161201|2016-06-01 05:30,1,3.004,3.005,3,3,3
20161201|2016-06-01 06:00,1,2.991,2.991,2.991,2.991,1
20161201|2016-06-01 06:30,1,2.997,3.028,2.997,3.028,226
20161201|2016-06-01 07:00,1,3.02,3.021,3.01,3.01,168
20161201|2016-06-01 07:30,1,3.011,3.016,3.009,3.014,33
20161201|2016-06-01 08:00,1,3.018,3.018,3.009,3.016,230
20161201|2016-06-01 08:30,1,3.016,3.018,3.006,3.006,121
20161201|2016-06-01 09:00,1,3,3,2.973,2.973,231
20161201|2016-06-01 09:30,1,2.974,2.982,2.974,2.974,46
20161201|2016-06-01 10:00,1,2.973,2.987,2.973,2.983,264
20161201|2016-06-01 10:30,1,2.983,2.998,2.983,2.998,297
20161201|2016-06-01 11:00,1,2.998,3.009,2.998,3.004,107
20161201|2016-06-01 11:30,1,3.003,3.005,2.996,3.004,147
20161201|2016-06-01 12:00,1,3.003,3.01,3.001,3.001,119
20161201|2016-06-01 12:30,1,3.001,3.009,3.001,3.007,121
20161201|2016-06-01 13:00,1,3.008,3.008,2.999,3.003,168
20161201|2016-06-01 13:30,1,3.003,3.003,3,3.002,8
20161201|2016-06-01 14:00,1,3.004,3.006,3.002,3.006,37
20161201|2016-06-01 14:30,1,3.007,3.007,3.007,3.007,2
20161201|2016-06-01 15:00,1,3.01,3.01,2.997,3.003,15
20161201|2016-06-02 00:00,2,3.021,3.021,3.021,3.021,1
20161201|2016-06-02 00:30,2,3.018,3.024,3.018,3.022,4
20161201|2016-06-02 01:30,2,3.023,3.023,3.017,3.017,5
20161201|2016-06-02 02:00,2,3.021,3.021,3.019,3.019,4
20161201|2016-06-02 04:30,2,3.024,3.033,3.024,3.033,2
20161201|2016-06-02 05:00,2,3.033,3.033,3.025,3.025,4
20161201|2016-06-02 05:30,2,3.032,3.032,3.032,3.032,2
20161201|2016-06-02 06:30,2,3.029,3.03,3.016,3.016,6
20161201|2016-06-02 07:00,2,3.008,3.015,3.005,3.011,145
20161201|2016-06-02 07:30,2,3.009,3.01,3.006,3.008,41
20161201|2016-06-02 08:00,2,3.013,3.018,3.005,3.009,69
20161201|2016-06-02 08:30,2,3.009,3.013,3.008,3.01,38
20161201|2016-06-02 09:00,2,3.011,3.012,2.998,2.998,73
20161201|2016-06-02 09:30,2,3.009,3.022,3.002,3.02,265
20161201|2016-06-02 10:00,2,3.02,3.028,3.019,3.028,309
20161201|2016-06-02 10:30,2,3.029,3.03,3.022,3.027,84
20161201|2016-06-02 11:00,2,3.026,3.035,3.025,3.033,202
20161201|2016-06-02 11:30,2,3.033,3.037,3.025,3.028,49
20161201|2016-06-02 12:00,2,3.027,3.035,3.026,3.03,64
20161201|2016-06-02 12:30,2,3.036,3.037,3.032,3.033,237
20161201|2016-06-02 13:00,2,3.037,3.037,3.029,3.032,178
20161201|2016-06-02 13:30,2,3.031,3.031,3.027,3.027,17
20161201|2016-06-02 14:00,2,3.026,3.028,3.026,3.028,21
20161201|2016-06-02 14:30,2,3.027,3.029,3.027,3.029,112
20161201|2016-06-02 15:00,2,3.031,3.031,3.031,3.031,2
20161201|2016-06-02 21:00,3,3.04,3.04,3.033,3.033,2
20161201|2016-06-02 22:30,3,3.04,3.04,3.04,3.04,4
20161201|2016-06-03 00:30,3,3.036,3.038,3.035,3.035,4
20161201|2016-06-03 03:00,3,3.04,3.04,3.04,3.04,20
20161201|2016-06-03 04:00,3,3.047,3.05,3.047,3.047,62
20161201|2016-06-03 06:00,3,3.04,3.046,3.04,3.04,30
20161201|2016-06-03 06:30,3,3.04,3.047,3.04,3.045,4
20161201|2016-06-03 07:00,3,3.031,3.031,3.019,3.03,83
20161201|2016-06-03 07:30,3,3.023,3.037,3.022,3.037,67
20161201|2016-06-03 08:00,3,3.037,3.043,3.033,3.034,42
20161201|2016-06-03 08:30,3,3.035,3.043,3.032,3.034,161
20161201|2016-06-03 09:00,3,3.035,3.035,3.024,3.025,106
20161201|2016-06-03 09:30,3,3.023,3.027,3.018,3.027,54
20161201|2016-06-03 10:00,3,3.025,3.033,3.024,3.027,81
20161201|2016-06-03 10:30,3,3.033,3.034,3.023,3.023,53
20161201|2016-06-03 11:00,3,3.026,3.03,3.022,3.028,32
20161201|2016-06-03 11:30,3,3.025,3.026,3.021,3.023,54
20161201|2016-06-03 12:00,3,3.022,3.025,3.022,3.025,87
20161201|2016-06-03 12:30,3,3.025,3.026,3.018,3.018,28
20161201|2016-06-03 13:00,3,3.017,3.024,3.016,3.023,137
20161201|2016-06-03 13:30,3,3.021,3.023,3.015,3.015,9
20161201|2016-06-03 14:00,3,3.019,3.02,3.018,3.018,15
20161201|2016-06-03 14:30,3,3.018,3.02,3.015,3.015,10
20161201|2016-06-03 15:00,3,3.017,3.017,3.017,3.017,2
20161201|2016-06-03 15:30,3,3.017,3.017,3.017,3.017,1
20161201|2016-06-05 17:00,6,3.043,3.043,3.043,3.043,1
20161201|2016-06-05 18:00,6,3.04,3.04,3.04,3.04,2
20161201|2016-06-05 18:30,6,3.04,3.057,3.04,3.04,10
20161201|2016-06-05 19:00,6,3.04,3.04,3.04,3.04,1
20161201|2016-06-05 19:30,6,3.051,3.053,3.051,3.053,7
20161201|2016-06-05 20:00,6,3.045,3.045,3.043,3.043,11
20161201|2016-06-05 20:30,6,3.049,3.049,3.049,3.049,3
20161201|2016-06-05 22:30,6,3.053,3.053,3.053,3.053,1
20161201|2016-06-06 03:00,6,3.05,3.05,3.05,3.05,1
20161201|2016-06-06 05:00,6,3.04,3.04,3.04,3.04,12
20161201|2016-06-06 05:30,6,3.04,3.04,3.04,3.04,23
20161201|2016-06-06 06:00,6,3.03,3.03,3.026,3.026,7
20161201|2016-06-06 06:30,6,3.03,3.033,3.027,3.033,62
20161201|2016-06-06 07:00,6,3.026,3.039,3.026,3.039,32
20161201|2016-06-06 07:30,6,3.039,3.046,3.039,3.046,29
20161201|2016-06-06 08:00,6,3.038,3.038,3.018,3.022,56
20161201|2016-06-06 08:30,6,3.026,3.03,3.014,3.014,103
20161201|2016-06-06 09:00,6,3.025,3.03,3.025,3.03,77
20161201|2016-06-06 09:30,6,3.026,3.031,3.026,3.031,8
20161201|2016-06-06 10:00,6,3.031,3.036,3.028,3.035,9
20161201|2016-06-06 10:30,6,3.039,3.039,3.031,3.031,13
20161201|2016-06-06 11:00,6,3.033,3.038,3.032,3.038,43
20161201|2016-06-06 11:30,6,3.039,3.045,3.039,3.043,82
20161201|2016-06-06 12:00,6,3.037,3.048,3.036,3.043,37
20161201|2016-06-06 12:30,6,3.039,3.041,3.035,3.04,39
20161201|2016-06-06 13:00,6,3.037,3.051,3.036,3.05,265
20161201|2016-06-06 13:30,6,3.048,3.051,3.047,3.05,21
20161201|2016-06-06 14:00,6,3.049,3.05,3.048,3.048,8
20161201|2016-06-06 14:30,6,3.049,3.049,3.049,3.049,5
20161201|2016-06-06 15:00,6,3.049,3.049,3.037,3.037,15
20161201|2016-06-07 02:00,7,3.038,3.038,3.038,3.038,1
20161201|2016-06-07 03:00,7,3.032,3.033,3.031,3.033,7
20161201|2016-06-07 05:30,7,3.042,3.045,3.042,3.045,178
20161201|2016-06-07 06:00,7,3.045,3.045,3.042,3.044,26
20161201|2016-06-07 06:30,7,3.048,3.053,3.046,3.046,15
20161201|2016-06-07 07:00,7,3.045,3.051,3.036,3.041,96
20161201|2016-06-07 07:30,7,3.04,3.047,3.035,3.045,23
20161201|2016-06-07 08:00,7,3.045,3.047,3.037,3.047,72
20161201|2016-06-07 08:30,7,3.046,3.051,3.046,3.051,2
20161201|2016-06-07 09:00,7,3.046,3.065,3.046,3.06,280
20161201|2016-06-07 09:30,7,3.06,3.062,3.057,3.06,188
20161201|2016-06-07 10:00,7,3.059,3.082,3.059,3.082,193
20161201|2016-06-07 10:30,7,3.088,3.092,3.08,3.091,107
20161201|2016-06-07 11:00,7,3.092,3.093,3.089,3.089,113
20161201|2016-06-07 11:30,7,3.088,3.088,3.075,3.08,217
20161201|2016-06-07 12:00,7,3.08,3.09,3.08,3.085,178
20161201|2016-06-07 12:30,7,3.089,3.097,3.088,3.097,147
20161201|2016-06-07 13:00,7,3.09,3.109,3.09,3.108,554
20161201|2016-06-07 13:30,7,3.106,3.11,3.105,3.108,44
20161201|2016-06-07 14:00,7,3.11,3.112,3.104,3.104,59
20161201|2016-06-07 14:30,7,3.107,3.108,3.107,3.108,16
20161201|2016-06-07 15:00,7,3.108,3.112,3.108,3.112,6
20161201|2016-06-07 18:30,8,3.11,3.11,3.11,3.11,1
20161201|2016-06-07 23:00,8,3.117,3.117,3.117,3.117,1
20161201|2016-06-08 03:30,8,3.121,3.123,3.12,3.12,3
20161201|2016-06-08 06:00,8,3.124,3.124,3.117,3.117,3
20161201|2016-06-08 06:30,8,3.122,3.129,3.12,3.129,6
20161201|2016-06-08 07:00,8,3.126,3.129,3.12,3.122,41
20161201|2016-06-08 07:30,8,3.11,3.11,3.105,3.109,9
20161201|2016-06-08 08:00,8,3.115,3.122,3.108,3.108,55
20161201|2016-06-08 08:30,8,3.109,3.113,3.101,3.109,201
20161201|2016-06-08 09:00,8,3.111,3.111,3.1,3.107,184
20161201|2016-06-08 09:30,8,3.109,3.112,3.106,3.11,67
20161201|2016-06-08 10:00,8,3.113,3.115,3.102,3.103,69
20161201|2016-06-08 10:30,8,3.106,3.113,3.106,3.11,115
20161201|2016-06-08 11:00,8,3.11,3.112,3.105,3.106,100
20161201|2016-06-08 11:30,8,3.106,3.109,3.102,3.103,103
20161201|2016-06-08 12:00,8,3.104,3.107,3.099,3.099,37
20161201|2016-06-08 12:30,8,3.102,3.106,3.102,3.105,43
20161201|2016-06-08 13:00,8,3.106,3.117,3.106,3.116,84
20161201|2016-06-08 13:30,8,3.116,3.116,3.107,3.109,26
20161201|2016-06-08 14:00,8,3.109,3.111,3.107,3.107,13
20161201|2016-06-08 14:30,8,3.11,3.11,3.108,3.108,119
20161201|2016-06-08 15:00,8,3.115,3.115,3.109,3.109,3
20161201|2016-06-08 15:30,8,3.107,3.111,3.107,3.111,20
20161201|2016-06-08 22:30,9,3.114,3.114,3.114,3.114,1
20161201|2016-06-08 23:30,9,3.113,3.113,3.113,3.113,1
20161201|2016-06-09 03:30,9,3.111,3.111,3.111,3.111,1
20161201|2016-06-09 04:00,9,3.107,3.107,3.107,3.107,1
20161201|2016-06-09 05:00,9,3.105,3.105,3.105,3.105,1
20161201|2016-06-09 06:00,9,3.107,3.11,3.107,3.11,2
20161201|2016-06-09 06:30,9,3.116,3.123,3.116,3.123,2
20161201|2016-06-09 07:00,9,3.122,3.125,3.117,3.119,43
20161201|2016-06-09 07:30,9,3.122,3.122,3.111,3.111,15
20161201|2016-06-09 08:00,9,3.114,3.121,3.108,3.115,69
20161201|2016-06-09 08:30,9,3.112,3.112,3.109,3.109,10
20161201|2016-06-09 09:00,9,3.112,3.114,3.104,3.108,47
20161201|2016-06-09 09:30,9,3.113,3.182,3.113,3.18,1045
20161201|2016-06-09 10:00,9,3.178,3.203,3.178,3.187,394
20161201|2016-06-09 10:30,9,3.188,3.205,3.188,3.202,158
20161201|2016-06-09 11:00,9,3.197,3.204,3.195,3.2,170
20161201|2016-06-09 11:30,9,3.202,3.207,3.199,3.204,71
20161201|2016-06-09 12:00,9,3.203,3.211,3.202,3.207,60
20161201|2016-06-09 12:30,9,3.206,3.215,3.203,3.214,84
20161201|2016-06-09 13:00,9,3.213,3.227,3.212,3.226,135
20161201|2016-06-09 13:30,9,3.224,3.226,3.216,3.216,70
20161201|2016-06-09 14:00,9,3.215,3.215,3.209,3.209,34
20161201|2016-06-09 14:30,9,3.209,3.209,3.207,3.207,9
20161201|2016-06-09 15:00,9,3.206,3.208,3.204,3.208,7
20161201|2016-06-09 15:30,9,3.204,3.207,3.204,3.207,8
20161201|2016-06-09 22:30,10,3.211,3.211,3.211,3.211,4
20161201|2016-06-09 23:00,10,3.207,3.207,3.207,3.207,1
20161201|2016-06-10 00:00,10,3.214,3.214,3.214,3.214,2
20161201|2016-06-10 00:30,10,3.206,3.206,3.19,3.19,21
20161201|2016-06-10 04:00,10,3.197,3.197,3.197,3.197,1
20161201|2016-06-10 06:00,10,3.203,3.203,3.202,3.202,2
20161201|2016-06-10 07:00,10,3.2,3.207,3.2,3.207,6
20161201|2016-06-10 07:30,10,3.2,3.211,3.2,3.211,14
20161201|2016-06-10 08:00,10,3.215,3.216,3.197,3.203,48
20161201|2016-06-10 08:30,10,3.199,3.203,3.18,3.181,34
20161201|2016-06-10 09:00,10,3.19,3.19,3.185,3.187,28
20161201|2016-06-10 09:30,10,3.183,3.185,3.176,3.18,51
20161201|2016-06-10 10:00,10,3.185,3.189,3.182,3.182,26
20161201|2016-06-10 10:30,10,3.181,3.188,3.181,3.188,47
20161201|2016-06-10 11:00,10,3.191,3.194,3.184,3.194,49
20161201|2016-06-10 11:30,10,3.195,3.196,3.195,3.195,4
20161201|2016-06-10 12:00,10,3.187,3.187,3.183,3.184,7
20161201|2016-06-10 12:30,10,3.189,3.19,3.184,3.184,17
20161201|2016-06-10 13:00,10,3.175,3.184,3.17,3.183,28
20161201|2016-06-10 13:30,10,3.183,3.187,3.179,3.185,44
20161201|2016-06-10 14:00,10,3.188,3.188,3.186,3.186,4
20161201|2016-06-10 14:30,10,3.187,3.187,3.187,3.187,7
20161201|2016-06-10 15:00,10,3.185,3.185,3.183,3.183,3
20161201|2016-06-12 22:30,13,3.205,3.205,3.205,3.205,1
20161201|2016-06-12 23:00,13,3.204,3.204,3.204,3.204,1
20161201|2016-06-13 05:00,13,3.206,3.206,3.206,3.206,1
20161201|2016-06-13 05:30,13,3.207,3.212,3.207,3.212,2
20161201|2016-06-13 06:00,13,3.221,3.227,3.22,3.225,193
20161201|2016-06-13 06:30,13,3.225,3.229,3.225,3.225,137
20161201|2016-06-13 07:00,13,3.225,3.225,3.211,3.213,53
20161201|2016-06-13 07:30,13,3.215,3.22,3.21,3.22,53
20161201|2016-06-13 08:00,13,3.217,3.217,3.203,3.214,103
20161201|2016-06-13 08:30,13,3.217,3.219,3.21,3.217,107
20161201|2016-06-13 09:00,13,3.218,3.218,3.213,3.214,135
20161201|2016-06-13 09:30,13,3.209,3.21,3.197,3.198,435
20161201|2016-06-13 10:00,13,3.198,3.206,3.198,3.205,108
20161201|2016-06-13 10:30,13,3.205,3.207,3.2,3.207,45
20161201|2016-06-13 11:00,13,3.205,3.205,3.19,3.19,46
20161201|2016-06-13 11:30,13,3.187,3.198,3.187,3.196,5
20161201|2016-06-13 12:00,13,3.196,3.196,3.185,3.187,25
20161201|2016-06-13 12:30,13,3.182,3.185,3.18,3.18,75
20161201|2016-06-13 13:00,13,3.182,3.182,3.168,3.182,183
20161201|2016-06-13 13:30,13,3.18,3.18,3.173,3.173,62
20161201|2016-06-13 14:00,13,3.181,3.181,3.181,3.181,4
20161201|2016-06-13 14:30,13,3.181,3.181,3.181,3.181,1
20161201|2016-06-13 15:00,13,3.18,3.18,3.177,3.177,2
20161201|2016-06-13 15:30,13,3.179,3.179,3.164,3.166,4
20161201|2016-06-14 06:00,14,3.164,3.164,3.164,3.164,5
20161201|2016-06-14 07:00,14,3.142,3.146,3.127,3.135,84
20161201|2016-06-14 07:30,14,3.135,3.163,3.128,3.155,24
20161201|2016-06-14 08:00,14,3.16,3.165,3.131,3.136,218
20161201|2016-06-14 08:30,14,3.13,3.152,3.13,3.148,76
20161201|2016-06-14 09:00,14,3.15,3.155,3.145,3.145,110
20161201|2016-06-14 09:30,14,3.146,3.148,3.128,3.128,83
20161201|2016-06-14 10:00,14,3.125,3.132,3.125,3.132,97
20161201|2016-06-14 10:30,14,3.128,3.128,3.118,3.12,58
20161201|2016-06-14 11:00,14,3.126,3.141,3.126,3.137,51
20161201|2016-06-14 11:30,14,3.138,3.148,3.138,3.14,49
20161201|2016-06-14 12:00,14,3.146,3.153,3.146,3.148,138
20161201|2016-06-14 12:30,14,3.148,3.148,3.138,3.139,167
20161201|2016-06-14 13:00,14,3.136,3.141,3.136,3.138,177
20161201|2016-06-14 13:30,14,3.135,3.135,3.131,3.131,63
20161201|2016-06-14 14:00,14,3.134,3.139,3.134,3.139,2
20161201|2016-06-14 14:30,14,3.133,3.133,3.133,3.133,6
20161201|2016-06-14 15:00,14,3.133,3.133,3.133,3.133,4
20161201|2016-06-14 15:30,14,3.132,3.132,3.132,3.132,1
20161201|2016-06-15 03:30,15,3.126,3.126,3.126,3.126,1
20161201|2016-06-15 04:00,15,3.126,3.126,3.124,3.124,3
20161201|2016-06-15 05:00,15,3.127,3.128,3.127,3.128,12
20161201|2016-06-15 05:30,15,3.126,3.126,3.113,3.114,12
20161201|2016-06-15 06:00,15,3.116,3.116,3.116,3.116,2
20161201|2016-06-15 06:30,15,3.117,3.117,3.108,3.115,13
20161201|2016-06-15 07:00,15,3.121,3.122,3.103,3.122,41
20161201|2016-06-15 07:30,15,3.113,3.138,3.113,3.137,115
20161201|2016-06-15 08:00,15,3.137,3.137,3.123,3.128,108
20161201|2016-06-15 08:30,15,3.125,3.13,3.123,3.13,9
20161201|2016-06-15 09:00,15,3.132,3.133,3.124,3.126,33
20161201|2016-06-15 09:30,15,3.127,3.13,3.126,3.13,41
20161201|2016-06-15 10:00,15,3.13,3.133,3.13,3.133,30
20161201|2016-06-15 10:30,15,3.134,3.142,3.134,3.142,298
20161201|2016-06-15 11:00,15,3.139,3.139,3.119,3.119,59
20161201|2016-06-15 11:30,15,3.122,3.123,3.108,3.114,119
20161201|2016-06-15 12:00,15,3.114,3.122,3.111,3.122,29
20161201|2016-06-15 12:30,15,3.117,3.123,3.117,3.118,71
20161201|2016-06-15 13:00,15,3.12,3.12,3.108,3.114,130
20161201|2016-06-15 13:30,15,3.113,3.113,3.103,3.104,42
20161201|2016-06-15 14:00,15,3.102,3.102,3.102,3.102,10
20161201|2016-06-15 14:30,15,3.101,3.105,3.1,3.105,16
20161201|2016-06-15 15:00,15,3.104,3.106,3.104,3.105,16
20161201|2016-06-15 15:30,15,3.108,3.108,3.108,3.108,4
20161201|2016-06-15 21:30,16,3.116,3.116,3.116,3.116,1
20161201|2016-06-15 23:30,16,3.114,3.114,3.114,3.114,1
20161201|2016-06-16 02:00,16,3.105,3.105,3.105,3.105,1
20161201|2016-06-16 03:30,16,3.095,3.095,3.095,3.095,4
20161201|2016-06-16 06:00,16,3.096,3.096,3.096,3.096,1
20161201|2016-06-16 06:30,16,3.1,3.1,3.1,3.1,1
20161201|2016-06-16 07:00,16,3.104,3.111,3.104,3.111,18
20161201|2016-06-16 07:30,16,3.112,3.113,3.109,3.109,120
20161201|2016-06-16 08:00,16,3.107,3.107,3.098,3.103,53
20161201|2016-06-16 08:30,16,3.1,3.1,3.096,3.096,22
20161201|2016-06-16 09:00,16,3.101,3.128,3.101,3.128,8
20161201|2016-06-16 09:30,16,3.103,3.103,3.081,3.097,181
20161201|2016-06-16 10:00,16,3.1,3.109,3.094,3.104,161
20161201|2016-06-16 10:30,16,3.104,3.119,3.102,3.113,203
20161201|2016-06-16 11:00,16,3.115,3.115,3.102,3.102,57
20161201|2016-06-16 11:30,16,3.103,3.112,3.096,3.112,71
20161201|2016-06-16 12:00,16,3.105,3.11,3.103,3.109,57
20161201|2016-06-16 12:30,16,3.108,3.108,3.096,3.104,40
20161201|2016-06-16 13:00,16,3.102,3.102,3.093,3.093,64
20161201|2016-06-16 13:30,16,3.095,3.095,3.092,3.092,46
20161201|2016-06-16 14:00,16,3.098,3.098,3.098,3.098,1
20161201|2016-06-16 14:30,16,3.101,3.101,3.097,3.097,6
20161201|2016-06-16 15:00,16,3.099,3.099,3.097,3.097,13
20161201|2016-06-16 15:30,16,3.097,3.097,3.096,3.097,41
20161201|2016-06-17 01:00,17,3.1,3.1,3.084,3.084,4
20161201|2016-06-17 06:30,17,3.106,3.106,3.106,3.106,9
20161201|2016-06-17 07:00,17,3.107,3.111,3.101,3.111,43
20161201|2016-06-17 07:30,17,3.101,3.103,3.095,3.102,37
20161201|2016-06-17 08:00,17,3.102,3.112,3.102,3.109,91
20161201|2016-06-17 08:30,17,3.109,3.123,3.109,3.123,119
20161201|2016-06-17 09:00,17,3.117,3.124,3.117,3.124,12
20161201|2016-06-17 09:30,17,3.126,3.138,3.123,3.13,258
20161201|2016-06-17 10:00,17,3.127,3.127,3.125,3.125,19
20161201|2016-06-17 10:30,17,3.124,3.124,3.121,3.121,72
20161201|2016-06-17 11:00,17,3.121,3.121,3.113,3.115,45
20161201|2016-06-17 11:30,17,3.116,3.117,3.113,3.117,64
20161201|2016-06-17 12:00,17,3.116,3.121,3.116,3.121,22
20161201|2016-06-17 12:30,17,3.12,3.124,3.12,3.123,30
20161201|2016-06-17 13:00,17,3.119,3.134,3.119,3.134,77
20161201|2016-06-17 13:30,17,3.14,3.14,3.133,3.133,5
20161201|2016-06-17 14:00,17,3.137,3.141,3.137,3.141,7
20161201|2016-06-17 14:30,17,3.142,3.142,3.142,3.142,1
20161201|2016-06-17 15:00,17,3.142,3.142,3.142,3.142,1
20161201|2016-06-19 17:30,20,3.157,3.157,3.157,3.157,1
20161201|2016-06-19 21:00,20,3.15,3.15,3.15,3.15,1
20161201|2016-06-19 22:30,20,3.154,3.154,3.154,3.154,2
20161201|2016-06-20 02:00,20,3.154,3.154,3.154,3.154,1
20161201|2016-06-20 04:00,20,3.17,3.17,3.169,3.169,10
20161201|2016-06-20 05:00,20,3.154,3.154,3.154,3.154,1
20161201|2016-06-20 05:30,20,3.158,3.158,3.158,3.158,1
20161201|2016-06-20 06:00,20,3.159,3.159,3.159,3.159,1
20161201|2016-06-20 07:30,20,3.161,3.161,3.155,3.158,114
20161201|2016-06-20 08:00,20,3.16,3.161,3.144,3.145,186
20161201|2016-06-20 08:30,20,3.146,3.164,3.146,3.16,88
20161201|2016-06-20 09:00,20,3.159,3.161,3.155,3.156,29
20161201|2016-06-20 09:30,20,3.157,3.184,3.157,3.178,84
20161201|2016-06-20 10:00,20,3.176,3.206,3.176,3.202,160
20161201|2016-06-20 10:30,20,3.209,3.213,3.194,3.197,104
20161201|2016-06-20 11:00,20,3.2,3.2,3.19,3.191,40
20161201|2016-06-20 11:30,20,3.206,3.207,3.203,3.203,111
20161201|2016-06-20 12:00,20,3.203,3.208,3.201,3.208,252
20161201|2016-06-20 12:30,20,3.207,3.21,3.195,3.195,119
20161201|2016-06-20 13:00,20,3.192,3.21,3.188,3.21,93
20161201|2016-06-20 13:30,20,3.207,3.209,3.204,3.204,99
20161201|2016-06-20 14:00,20,3.199,3.2,3.193,3.193,29
20161201|2016-06-20 14:30,20,3.196,3.196,3.196,3.196,2
20161201|2016-06-20 15:00,20,3.192,3.192,3.192,3.192,1
20161201|2016-06-20 15:30,20,3.192,3.193,3.192,3.192,3
20161201|2016-06-20 17:00,21,3.206,3.206,3.203,3.204,7
20161201|2016-06-20 20:30,21,3.206,3.206,3.206,3.206,1
20161201|2016-06-20 23:30,21,3.185,3.185,3.185,3.185,2
20161201|2016-06-21 01:00,21,3.179,3.179,3.176,3.176,5
20161201|2016-06-21 03:00,21,3.179,3.179,3.176,3.176,16
20161201|2016-06-21 05:30,21,3.195,3.204,3.195,3.204,4
20161201|2016-06-21 06:30,21,3.193,3.193,3.193,3.193,4
20161201|2016-06-21 07:00,21,3.185,3.195,3.185,3.194,12
20161201|2016-06-21 07:30,21,3.184,3.184,3.18,3.184,10
20161201|2016-06-21 08:00,21,3.19,3.197,3.183,3.194,57
20161201|2016-06-21 08:30,21,3.194,3.213,3.185,3.209,127
20161201|2016-06-21 09:00,21,3.209,3.212,3.205,3.205,109
20161201|2016-06-21 09:30,21,3.205,3.21,3.2,3.201,117
20161201|2016-06-21 10:00,21,3.194,3.211,3.194,3.206,32
20161201|2016-06-21 10:30,21,3.208,3.211,3.198,3.199,49
20161201|2016-06-21 11:00,21,3.199,3.207,3.198,3.199,30
20161201|2016-06-21 11:30,21,3.204,3.217,3.204,3.217,69
20161201|2016-06-21 12:00,21,3.214,3.215,3.213,3.215,8
20161201|2016-06-21 12:30,21,3.212,3.215,3.212,3.215,19
20161201|2016-06-21 13:00,21,3.219,3.229,3.218,3.229,121
20161201|2016-06-21 13:30,21,3.225,3.229,3.224,3.224,101
20161201|2016-06-21 14:00,21,3.221,3.221,3.221,3.221,27
20161201|2016-06-21 14:30,21,3.221,3.225,3.221,3.225,10
20161201|2016-06-21 18:00,22,3.225,3.225,3.224,3.225,152
20161201|2016-06-21 22:00,22,3.209,3.209,3.209,3.209,1
20161201|2016-06-22 00:00,22,3.225,3.225,3.225,3.225,25
20161201|2016-06-22 00:30,22,3.218,3.218,3.218,3.218,1
20161201|2016-06-22 04:00,22,3.207,3.207,3.207,3.207,1
20161201|2016-06-22 05:30,22,3.21,3.21,3.21,3.21,2
20161201|2016-06-22 06:00,22,3.217,3.218,3.215,3.216,138
20161201|2016-06-22 06:30,22,3.214,3.217,3.214,3.215,40
20161201|2016-06-22 07:00,22,3.22,3.23,3.217,3.23,123
20161201|2016-06-22 07:30,22,3.225,3.231,3.224,3.227,111
20161201|2016-06-22 08:00,22,3.223,3.239,3.22,3.238,198
20161201|2016-06-22 08:30,22,3.239,3.242,3.231,3.236,88
20161201|2016-06-22 09:00,22,3.237,3.244,3.237,3.244,34
20161201|2016-06-22 09:30,22,3.243,3.245,3.239,3.242,115
20161201|2016-06-22 10:00,22,3.24,3.244,3.236,3.238,32
20161201|2016-06-22 10:30,22,3.24,3.243,3.24,3.243,17
20161201|2016-06-22 11:00,22,3.241,3.241,3.236,3.237,28
20161201|2016-06-22 11:30,22,3.239,3.239,3.231,3.231,155
20161201|2016-06-22 12:00,22,3.232,3.232,3.205,3.205,111
20161201|2016-06-22 12:30,22,3.207,3.207,3.182,3.192,61
20161201|2016-06-22 13:00,22,3.19,3.195,3.175,3.176,336
20161201|2016-06-22 13:30,22,3.174,3.175,3.17,3.174,82
20161201|2016-06-22 14:00,22,3.172,3.172,3.154,3.155,11
20161201|2016-06-22 14:30,22,3.163,3.164,3.161,3.164,63
20161201|2016-06-22 15:00,22,3.165,3.165,3.163,3.163,26
20161201|2016-06-22 15:30,22,3.16,3.16,3.15,3.15,2
20161201|2016-06-22 18:00,23,3.152,3.152,3.152,3.152,11
20161201|2016-06-22 23:30,23,3.167,3.167,3.167,3.167,1
20161201|2016-06-23 01:00,23,3.166,3.166,3.166,3.166,1
20161201|2016-06-23 06:00,23,3.163,3.168,3.163,3.168,9
20161201|2016-06-23 06:30,23,3.169,3.171,3.153,3.161,12
20161201|2016-06-23 07:00,23,3.161,3.171,3.161,3.171,28
20161201|2016-06-23 07:30,23,3.155,3.156,3.153,3.153,31
20161201|2016-06-23 08:00,23,3.156,3.16,3.155,3.158,38
20161201|2016-06-23 08:30,23,3.163,3.176,3.162,3.176,71
20161201|2016-06-23 09:00,23,3.171,3.171,3.171,3.171,33
20161201|2016-06-23 09:30,23,3.138,3.161,3.127,3.129,155
20161201|2016-06-23 10:00,23,3.126,3.183,3.126,3.181,96
20161201|2016-06-23 10:30,23,3.175,3.183,3.165,3.165,91
20161201|2016-06-23 11:00,23,3.173,3.173,3.166,3.166,16
20161201|2016-06-23 11:30,23,3.162,3.174,3.16,3.17,34
20161201|2016-06-23 12:00,23,3.18,3.194,3.18,3.189,8
20161201|2016-06-23 12:30,23,3.191,3.197,3.188,3.194,21
20161201|2016-06-23 13:00,23,3.191,3.21,3.189,3.205,143
20161201|2016-06-23 13:30,23,3.201,3.201,3.195,3.195,16
20161201|2016-06-23 14:00,23,3.2,3.201,3.2,3.201,3
20161201|2016-06-23 15:00,23,3.205,3.205,3.205,3.205,1
20161201|2016-06-23 19:00,24,3.198,3.202,3.198,3.202,30
20161201|2016-06-23 19:30,24,3.202,3.202,3.202,3.202,20
20161201|2016-06-23 20:00,24,3.202,3.204,3.202,3.204,22
20161201|2016-06-23 20:30,24,3.202,3.202,3.202,3.202,5
20161201|2016-06-23 21:00,24,3.202,3.202,3.195,3.195,76
20161201|2016-06-23 21:30,24,3.188,3.188,3.166,3.168,18
20161201|2016-06-23 22:30,24,3.152,3.152,3.151,3.151,2
20161201|2016-06-23 23:00,24,3.147,3.147,3.147,3.147,2
20161201|2016-06-23 23:30,24,3.17,3.17,3.17,3.17,1
20161201|2016-06-24 01:00,24,3.157,3.169,3.157,3.169,2
20161201|2016-06-24 01:30,24,3.175,3.189,3.174,3.189,3
20161201|2016-06-24 03:00,24,3.182,3.182,3.177,3.177,17
20161201|2016-06-24 04:00,24,3.165,3.165,3.165,3.165,1
20161201|2016-06-24 05:30,24,3.165,3.166,3.156,3.159,30
20161201|2016-06-24 06:00,24,3.155,3.156,3.155,3.155,3
20161201|2016-06-24 06:30,24,3.167,3.168,3.167,3.168,2
20161201|2016-06-24 07:00,24,3.17,3.172,3.156,3.156,8
20161201|2016-06-24 07:30,24,3.157,3.158,3.136,3.136,12
20161201|2016-06-24 08:00,24,3.129,3.148,3.129,3.14,40
20161201|2016-06-24 08:30,24,3.14,3.148,3.139,3.142,27
20161201|2016-06-24 09:00,24,3.14,3.152,3.14,3.151,24
20161201|2016-06-24 09:30,24,3.152,3.169,3.152,3.166,47
20161201|2016-06-24 10:00,24,3.166,3.172,3.161,3.169,95
20161201|2016-06-24 10:30,24,3.164,3.164,3.159,3.16,102
20161201|2016-06-24 11:00,24,3.165,3.167,3.163,3.163,15
20161201|2016-06-24 11:30,24,3.168,3.175,3.168,3.169,16
20161201|2016-06-24 12:00,24,3.174,3.175,3.171,3.175,6
20161201|2016-06-24 12:30,24,3.183,3.186,3.183,3.186,9
20161201|2016-06-24 13:00,24,3.185,3.187,3.171,3.173,96
20161201|2016-06-24 13:30,24,3.173,3.173,3.163,3.163,46
20161201|2016-06-24 14:00,24,3.162,3.168,3.161,3.168,5
20161201|2016-06-24 14:30,24,3.17,3.172,3.17,3.171,4
20161201|2016-06-24 15:00,24,3.173,3.173,3.172,3.172,6
20161201|2016-06-26 17:30,27,3.152,3.152,3.152,3.152,1
20161201|2016-06-27 02:00,27,3.184,3.184,3.184,3.184,1
20161201|2016-06-27 03:30,27,3.189,3.189,3.189,3.189,2
20161201|2016-06-27 04:00,27,3.196,3.197,3.196,3.197,5
20161201|2016-06-27 05:00,27,3.178,3.178,3.178,3.178,1
20161201|2016-06-27 05:30,27,3.175,3.175,3.171,3.171,3
20161201|2016-06-27 07:00,27,3.176,3.182,3.176,3.182,5
20161201|2016-06-27 07:30,27,3.182,3.207,3.182,3.207,20
20161201|2016-06-27 08:00,27,3.204,3.212,3.203,3.205,110
20161201|2016-06-27 08:30,27,3.204,3.206,3.2,3.204,73
20161201|2016-06-27 09:00,27,3.204,3.206,3.183,3.183,193
20161201|2016-06-27 09:30,27,3.175,3.187,3.175,3.186,61
20161201|2016-06-27 10:00,27,3.185,3.185,3.183,3.184,32
20161201|2016-06-27 10:30,27,3.187,3.187,3.183,3.183,43
20161201|2016-06-27 11:00,27,3.183,3.184,3.181,3.184,11
20161201|2016-06-27 11:30,27,3.18,3.185,3.168,3.184,67
20161201|2016-06-27 12:00,27,3.184,3.195,3.184,3.195,109
20161201|2016-06-27 12:30,27,3.195,3.196,3.191,3.194,26
20161201|2016-06-27 13:00,27,3.195,3.195,3.183,3.195,144
20161201|2016-06-27 13:30,27,3.194,3.197,3.192,3.197,14
20161201|2016-06-27 14:00,27,3.202,3.205,3.202,3.205,6
20161201|2016-06-27 14:30,27,3.205,3.209,3.205,3.206,25
20161201|2016-06-27 15:00,27,3.205,3.209,3.203,3.209,20
20161201|2016-06-27 15:30,27,3.205,3.213,3.203,3.213,10
20161201|2016-06-27 23:30,28,3.205,3.205,3.205,3.205,1
20161201|2016-06-28 01:00,28,3.219,3.219,3.219,3.219,1
20161201|2016-06-28 02:30,28,3.219,3.219,3.212,3.215,15
20161201|2016-06-28 03:30,28,3.214,3.222,3.214,3.222,4
20161201|2016-06-28 04:30,28,3.226,3.23,3.226,3.23,12
20161201|2016-06-28 05:00,28,3.23,3.234,3.223,3.234,22
20161201|2016-06-28 05:30,28,3.23,3.236,3.223,3.223,33
20161201|2016-06-28 06:00,28,3.234,3.236,3.233,3.233,6
20161201|2016-06-28 06:30,28,3.234,3.244,3.233,3.24,33
20161201|2016-06-28 07:00,28,3.243,3.267,3.242,3.247,124
20161201|2016-06-28 07:30,28,3.246,3.266,3.245,3.252,40
20161201|2016-06-28 08:00,28,3.257,3.26,3.237,3.25,113
20161201|2016-06-28 08:30,28,3.251,3.257,3.25,3.257,26
20161201|2016-06-28 09:00,28,3.257,3.257,3.242,3.242,96
20161201|2016-06-28 09:30,28,3.243,3.254,3.243,3.25,36
20161201|2016-06-28 10:00,28,3.251,3.261,3.25,3.258,38
20161201|2016-06-28 10:30,28,3.258,3.265,3.258,3.261,30
20161201|2016-06-28 11:00,28,3.264,3.267,3.261,3.262,55
20161201|2016-06-28 11:30,28,3.263,3.272,3.263,3.272,54
20161201|2016-06-28 12:00,28,3.272,3.275,3.27,3.272,29
20161201|2016-06-28 12:30,28,3.27,3.278,3.263,3.276,74
20161201|2016-06-28 13:00,28,3.277,3.299,3.277,3.299,443
20161201|2016-06-28 13:30,28,3.299,3.301,3.287,3.288,115
20161201|2016-06-28 14:00,28,3.287,3.288,3.275,3.276,74
20161201|2016-06-28 14:30,28,3.276,3.278,3.275,3.276,61
20161201|2016-06-28 15:00,28,3.274,3.274,3.268,3.268,35
20161201|2016-06-28 15:30,28,3.269,3.269,3.267,3.267,9
20161201|2016-06-28 19:00,29,3.266,3.266,3.266,3.266,1
20161201|2016-06-28 23:00,29,3.265,3.265,3.265,3.265,1
20161201|2016-06-28 23:30,29,3.262,3.262,3.262,3.262,1
20161201|2016-06-29 01:00,29,3.269,3.269,3.269,3.269,1
20161201|2016-06-29 01:30,29,3.269,3.269,3.269,3.269,3
20161201|2016-06-29 02:00,29,3.272,3.272,3.272,3.272,1
20161201|2016-06-29 02:30,29,3.269,3.269,3.269,3.269,1
20161201|2016-06-29 03:30,29,3.274,3.276,3.274,3.276,17
20161201|2016-06-29 05:30,29,3.278,3.28,3.278,3.28,3
20161201|2016-06-29 06:00,29,3.285,3.308,3.285,3.308,27
20161201|2016-06-29 06:30,29,3.315,3.336,3.314,3.336,45
20161201|2016-06-29 07:00,29,3.33,3.335,3.324,3.325,93
20161201|2016-06-29 07:30,29,3.325,3.35,3.323,3.332,98
20161201|2016-06-29 08:00,29,3.332,3.334,3.307,3.307,252
20161201|2016-06-29 08:30,29,3.298,3.305,3.257,3.262,388
20161201|2016-06-29 09:00,29,3.262,3.273,3.258,3.272,162
20161201|2016-06-29 09:30,29,3.278,3.287,3.271,3.287,71
20161201|2016-06-29 10:00,29,3.288,3.291,3.284,3.287,46
20161201|2016-06-29 10:30,29,3.29,3.303,3.29,3.301,19
20161201|2016-06-29 11:00,29,3.293,3.295,3.269,3.28,235
20161201|2016-06-29 11:30,29,3.275,3.279,3.264,3.265,61
20161201|2016-06-29 12:00,29,3.265,3.27,3.264,3.27,110
20161201|2016-06-29 12:30,29,3.272,3.277,3.27,3.27,69
20161201|2016-06-29 13:00,29,3.273,3.281,3.272,3.279,143
20161201|2016-06-29 13:30,29,3.279,3.282,3.276,3.281,39
20161201|2016-06-29 14:30,29,3.271,3.271,3.271,3.271,1
20161201|2016-06-29 15:00,29,3.276,3.276,3.275,3.275,2
20161201|2016-06-29 15:30,29,3.279,3.279,3.278,3.278,5
20161201|2016-06-30 00:30,30,3.276,3.276,3.275,3.275,2
20161201|2016-06-30 02:30,30,3.278,3.283,3.278,3.283,12
20161201|2016-06-30 03:00,30,3.286,3.286,3.286,3.286,1
20161201|2016-06-30 04:00,30,3.285,3.285,3.285,3.285,1
20161201|2016-06-30 05:00,30,3.29,3.29,3.29,3.29,1
20161201|2016-06-30 05:30,30,3.285,3.285,3.285,3.285,1
20161201|2016-06-30 06:00,30,3.286,3.286,3.286,3.286,1
20161201|2016-06-30 06:30,30,3.292,3.292,3.286,3.286,2
20161201|2016-06-30 07:00,30,3.284,3.286,3.272,3.272,14
20161201|2016-06-30 07:30,30,3.272,3.285,3.268,3.282,66
20161201|2016-06-30 08:00,30,3.283,3.289,3.28,3.288,82
20161201|2016-06-30 08:30,30,3.285,3.294,3.285,3.294,17
20161201|2016-06-30 09:00,30,3.294,3.312,3.293,3.311,124
20161201|2016-06-30 09:30,30,3.32,3.336,3.281,3.292,107
20161201|2016-06-30 10:00,30,3.295,3.311,3.295,3.305,71
20161201|2016-06-30 10:30,30,3.312,3.319,3.311,3.315,259
20161201|2016-06-30 11:00,30,3.311,3.318,3.308,3.317,27
20161201|2016-06-30 11:30,30,3.315,3.315,3.3,3.314,10
20161201|2016-06-30 12:00,30,3.317,3.335,3.31,3.331,82
20161201|2016-06-30 12:30,30,3.32,3.334,3.318,3.334,16
20161201|2016-06-30 13:00,30,3.334,3.339,3.314,3.318,904
20161201|2016-06-30 13:30,30,3.317,3.323,3.317,3.318,310
20161201|2016-06-30 14:00,30,3.319,3.319,3.31,3.31,395
20161201|2016-06-30 14:30,30,3.311,3.312,3.305,3.305,328
20161201|2016-06-30 15:00,30,3.305,3.312,3.303,3.312,146
20161201|2016-06-30 15:30,30,3.313,3.313,3.313,3.313,1
20161201|2016-06-30 17:00,1,3.305,3.305,3.305,3.305,1
20161201|2016-06-30 22:00,1,3.326,3.326,3.326,3.326,2
20161201|2016-07-01 03:00,1,3.331,3.331,3.327,3.327,3
20161201|2016-07-01 04:00,1,3.319,3.319,3.313,3.313,4
20161201|2016-07-01 05:30,1,3.331,3.331,3.328,3.328,3
20161201|2016-07-01 06:00,1,3.32,3.327,3.316,3.327,10
20161201|2016-07-01 06:30,1,3.322,3.324,3.318,3.323,7
20161201|2016-07-01 07:00,1,3.321,3.321,3.308,3.308,36
20161201|2016-07-01 07:30,1,3.306,3.308,3.29,3.296,258
20161201|2016-07-01 08:00,1,3.3,3.301,3.287,3.287,106
20161201|2016-07-01 08:30,1,3.289,3.309,3.288,3.309,168
20161201|2016-07-01 09:00,1,3.308,3.32,3.307,3.319,148
20161201|2016-07-01 09:30,1,3.32,3.325,3.316,3.323,73
20161201|2016-07-01 10:00,1,3.322,3.338,3.321,3.33,136
20161201|2016-07-01 10:30,1,3.337,3.347,3.333,3.342,150
20161201|2016-07-01 11:00,1,3.341,3.353,3.341,3.342,103
20161201|2016-07-01 11:30,1,3.344,3.348,3.34,3.34,132
20161201|2016-07-01 12:00,1,3.341,3.343,3.332,3.333,129
20161201|2016-07-01 12:30,1,3.335,3.335,3.328,3.33,81
20161201|2016-07-01 13:00,1,3.332,3.368,3.332,3.368,418
20161201|2016-07-01 13:30,1,3.365,3.368,3.363,3.366,16
20161201|2016-07-01 14:00,1,3.366,3.368,3.361,3.362,34
20161201|2016-07-01 14:30,1,3.361,3.363,3.359,3.36,33
20161201|2016-07-03 17:00,5,3.296,3.299,3.296,3.299,2
20161201|2016-07-03 17:30,5,3.297,3.297,3.297,3.297,1
20161201|2016-07-03 19:00,5,3.302,3.302,3.3,3.3,2
20161201|2016-07-03 22:30,5,3.303,3.303,3.303,3.303,1
20161201|2016-07-04 00:30,5,3.291,3.291,3.29,3.29,2
20161201|2016-07-04 02:30,5,3.302,3.308,3.302,3.308,17
20161201|2016-07-04 03:00,5,3.304,3.305,3.304,3.305,5
20161201|2016-07-04 04:00,5,3.314,3.315,3.314,3.315,2
20161201|2016-07-04 05:30,5,3.329,3.334,3.329,3.334,4
20161201|2016-07-04 06:00,5,3.334,3.334,3.334,3.334,1
20161201|2016-07-04 06:30,5,3.325,3.327,3.325,3.327,17
20161201|2016-07-04 07:30,5,3.336,3.343,3.33,3.33,36
20161201|2016-07-04 08:00,5,3.325,3.33,3.325,3.33,28
20161201|2016-07-04 08:30,5,3.31,3.31,3.304,3.304,2
20161201|2016-07-04 09:00,5,3.303,3.31,3.303,3.31,102
20161201|2016-07-04 09:30,5,3.31,3.312,3.3,3.3,21
20161201|2016-07-04 11:00,5,3.31,3.31,3.31,3.31,1
20161201|2016-07-04 17:00,5,3.32,3.32,3.318,3.32,42
20161201|2016-07-04 17:30,5,3.32,3.335,3.32,3.335,18
20161201|2016-07-04 22:30,5,3.322,3.322,3.322,3.322,2
20161201|2016-07-04 23:30,5,3.325,3.325,3.325,3.325,5
20161201|2016-07-05 01:30,5,3.325,3.325,3.325,3.325,19
20161201|2016-07-05 03:00,5,3.319,3.319,3.319,3.319,3
20161201|2016-07-05 03:30,5,3.325,3.332,3.325,3.328,28
20161201|2016-07-05 04:00,5,3.319,3.319,3.299,3.301,11
20161201|2016-07-05 04:30,5,3.299,3.299,3.298,3.298,2
20161201|2016-07-05 05:00,5,3.321,3.322,3.321,3.322,2
20161201|2016-07-05 06:00,5,3.313,3.313,3.312,3.312,2
20161201|2016-07-05 06:30,5,3.305,3.305,3.281,3.284,15
20161201|2016-07-05 07:00,5,3.272,3.277,3.27,3.277,26
20161201|2016-07-05 07:30,5,3.283,3.283,3.26,3.27,242
20161201|2016-07-05 08:00,5,3.271,3.272,3.237,3.252,444
20161201|2016-07-05 08:30,5,3.254,3.254,3.233,3.237,377
20161201|2016-07-05 09:00,5,3.231,3.232,3.223,3.23,585
20161201|2016-07-05 09:30,5,3.232,3.232,3.22,3.225,79
20161201|2016-07-05 10:00,5,3.22,3.223,3.214,3.221,58
20161201|2016-07-05 10:30,5,3.213,3.214,3.207,3.207,34
20161201|2016-07-05 11:00,5,3.209,3.209,3.193,3.198,70
20161201|2016-07-05 11:30,5,3.199,3.203,3.195,3.201,35
20161201|2016-07-05 12:00,5,3.201,3.226,3.199,3.213,73
20161201|2016-07-05 12:30,5,3.219,3.219,3.209,3.213,28
20161201|2016-07-05 13:00,5,3.221,3.222,3.199,3.205,153
20161201|2016-07-05 13:30,5,3.203,3.206,3.196,3.196,54
20161201|2016-07-05 14:00,5,3.197,3.199,3.197,3.199,9
20161201|2016-07-05 14:30,5,3.198,3.203,3.197,3.203,29
20161201|2016-07-05 15:00,5,3.205,3.207,3.201,3.206,17
20161201|2016-07-05 15:30,5,3.21,3.221,3.21,3.22,16
20161201|2016-07-05 18:00,6,3.225,3.225,3.225,3.225,2
20161201|2016-07-05 18:30,6,3.225,3.225,3.225,3.225,2
20161201|2016-07-05 19:00,6,3.22,3.22,3.219,3.22,9
20161201|2016-07-05 19:30,6,3.218,3.218,3.216,3.216,8
20161201|2016-07-05 21:00,6,3.225,3.225,3.225,3.225,3
20161201|2016-07-05 21:30,6,3.225,3.229,3.225,3.229,19
20161201|2016-07-06 02:30,6,3.259,3.259,3.259,3.259,1
20161201|2016-07-06 03:00,6,3.255,3.257,3.255,3.257,6
20161201|2016-07-06 04:00,6,3.248,3.248,3.248,3.248,1
20161201|2016-07-06 05:00,6,3.251,3.251,3.251,3.251,2
20161201|2016-07-06 06:00,6,3.22,3.22,3.187,3.19,28
20161201|2016-07-06 06:30,6,3.19,3.191,3.186,3.19,13
20161201|2016-07-06 07:00,6,3.186,3.186,3.162,3.167,70
20161201|2016-07-06 07:30,6,3.172,3.187,3.158,3.166,289
20161201|2016-07-06 08:00,6,3.167,3.188,3.165,3.187,61
20161201|2016-07-06 08:30,6,3.191,3.206,3.182,3.182,143
20161201|2016-07-06 09:00,6,3.182,3.193,3.177,3.188,103
20161201|2016-07-06 09:30,6,3.187,3.212,3.187,3.212,28
20161201|2016-07-06 10:00,6,3.215,3.218,3.205,3.215,86
20161201|2016-07-06 10:30,6,3.217,3.217,3.205,3.206,40
20161201|2016-07-06 11:00,6,3.206,3.22,3.203,3.217,53
20161201|2016-07-06 11:30,6,3.214,3.232,3.214,3.232,31
20161201|2016-07-06 12:00,6,3.225,3.225,3.208,3.211,89
20161201|2016-07-06 12:30,6,3.216,3.229,3.216,3.224,18
20161201|2016-07-06 13:00,6,3.218,3.227,3.215,3.219,128
20161201|2016-07-06 13:30,6,3.218,3.219,3.217,3.219,3
20161201|2016-07-06 14:00,6,3.221,3.228,3.221,3.225,21
20161201|2016-07-06 14:30,6,3.222,3.222,3.221,3.222,11
20161201|2016-07-06 15:00,6,3.226,3.227,3.226,3.227,4
20161201|2016-07-06 15:30,6,3.225,3.236,3.225,3.236,9
20161201|2016-07-06 17:00,7,3.235,3.236,3.234,3.234,6
20161201|2016-07-06 19:00,7,3.218,3.218,3.218,3.218,8
20161201|2016-07-06 23:30,7,3.231,3.234,3.231,3.233,3
20161201|2016-07-07 01:00,7,3.241,3.241,3.217,3.217,11
20161201|2016-07-07 01:30,7,3.226,3.226,3.226,3.226,1
20161201|2016-07-07 05:00,7,3.25,3.25,3.239,3.245,16
20161201|2016-07-07 06:00,7,3.242,3.246,3.242,3.245,27
20161201|2016-07-07 06:30,7,3.251,3.257,3.251,3.257,2
20161201|2016-07-07 07:00,7,3.248,3.26,3.248,3.25,16
20161201|2016-07-07 07:30,7,3.245,3.245,3.241,3.241,5
20161201|2016-07-07 08:00,7,3.244,3.246,3.237,3.241,59
20161201|2016-07-07 08:30,7,3.243,3.247,3.234,3.234,50
20161201|2016-07-07 09:00,7,3.235,3.235,3.219,3.224,251
20161201|2016-07-07 09:30,7,3.226,3.25,3.208,3.209,184
20161201|2016-07-07 10:00,7,3.209,3.209,3.177,3.183,178
20161201|2016-07-07 10:30,7,3.188,3.193,3.185,3.185,87
20161201|2016-07-07 11:00,7,3.184,3.186,3.173,3.176,53
20161201|2016-07-07 11:30,7,3.183,3.209,3.183,3.209,113
20161201|2016-07-07 12:00,7,3.208,3.213,3.2,3.213,134
20161201|2016-07-07 12:30,7,3.214,3.223,3.214,3.215,20
20161201|2016-07-07 13:00,7,3.214,3.216,3.2,3.215,120
20161201|2016-07-07 13:30,7,3.213,3.213,3.208,3.212,59
20161201|2016-07-07 14:00,7,3.21,3.212,3.21,3.212,21
20161201|2016-07-07 14:30,7,3.211,3.213,3.211,3.213,25
20161201|2016-07-07 15:00,7,3.21,3.211,3.205,3.205,26
20161201|2016-07-08 00:30,8,3.21,3.21,3.21,3.21,3
20161201|2016-07-08 01:00,8,3.21,3.21,3.21,3.21,2
20161201|2016-07-08 02:00,8,3.213,3.215,3.213,3.215,3
20161201|2016-07-08 02:30,8,3.213,3.214,3.213,3.214,9
20161201|2016-07-08 04:00,8,3.209,3.209,3.209,3.209,1
20161201|2016-07-08 04:30,8,3.236,3.24,3.236,3.24,5
20161201|2016-07-08 05:30,8,3.215,3.215,3.215,3.215,1
20161201|2016-07-08 06:00,8,3.215,3.22,3.212,3.217,17
20161201|2016-07-08 06:30,8,3.218,3.234,3.218,3.22,54
20161201|2016-07-08 07:00,8,3.223,3.229,3.217,3.217,24
20161201|2016-07-08 07:30,8,3.208,3.255,3.207,3.234,133
20161201|2016-07-08 08:00,8,3.232,3.246,3.223,3.223,86
20161201|2016-07-08 08:30,8,3.225,3.226,3.213,3.226,147
20161201|2016-07-08 09:00,8,3.23,3.237,3.218,3.222,121
20161201|2016-07-08 09:30,8,3.222,3.235,3.222,3.233,52
20161201|2016-07-08 10:00,8,3.233,3.234,3.222,3.224,58
20161201|2016-07-08 10:30,8,3.225,3.227,3.221,3.221,44
20161201|2016-07-08 11:00,8,3.224,3.233,3.222,3.232,81
20161201|2016-07-08 11:30,8,3.235,3.239,3.23,3.235,103
20161201|2016-07-08 12:00,8,3.239,3.24,3.232,3.232,50
20161201|2016-07-08 12:30,8,3.235,3.239,3.232,3.234,36
20161201|2016-07-08 13:00,8,3.234,3.255,3.229,3.255,205
20161201|2016-07-08 13:30,8,3.253,3.255,3.253,3.255,17
20161201|2016-07-08 14:00,8,3.26,3.264,3.256,3.264,76
20161201|2016-07-08 14:30,8,3.257,3.261,3.256,3.261,9
20161201|2016-07-08 15:00,8,3.259,3.262,3.257,3.262,7
20161201|2016-07-10 18:30,11,3.272,3.272,3.272,3.272,1
20161201|2016-07-10 20:00,11,3.276,3.276,3.276,3.276,1
20161201|2016-07-10 21:00,11,3.28,3.28,3.28,3.28,1
20161201|2016-07-10 23:30,11,3.277,3.277,3.277,3.277,1
20161201|2016-07-11 01:00,11,3.284,3.285,3.284,3.285,2
20161201|2016-07-11 03:00,11,3.286,3.293,3.285,3.293,7
20161201|2016-07-11 03:30,11,3.301,3.301,3.296,3.296,13
20161201|2016-07-11 05:00,11,3.297,3.297,3.297,3.297,2
20161201|2016-07-11 06:30,11,3.292,3.292,3.28,3.282,9
20161201|2016-07-11 07:00,11,3.282,3.287,3.282,3.285,7
20161201|2016-07-11 07:30,11,3.288,3.292,3.26,3.265,48
20161201|2016-07-11 08:00,11,3.264,3.277,3.261,3.275,143
20161201|2016-07-11 08:30,11,3.265,3.265,3.241,3.256,152
20161201|2016-07-11 09:00,11,3.254,3.261,3.25,3.251,98
20161201|2016-07-11 09:30,11,3.246,3.251,3.243,3.247,141
20161201|2016-07-11 10:00,11,3.245,3.245,3.226,3.231,235
20161201|2016-07-11 10:30,11,3.235,3.235,3.21,3.213,65
20161201|2016-07-11 11:00,11,3.212,3.218,3.207,3.207,89
20161201|2016-07-11 11:30,11,3.207,3.217,3.205,3.217,49
20161201|2016-07-11 12:00,11,3.214,3.215,3.187,3.195,269
20161201|2016-07-11 12:30,11,3.195,3.196,3.189,3.193,41
20161201|2016-07-11 13:00,11,3.196,3.204,3.192,3.196,165
20161201|2016-07-11 13:30,11,3.198,3.208,3.198,3.208,31
20161201|2016-07-11 14:00,11,3.206,3.21,3.206,3.209,37
20161201|2016-07-11 14:30,11,3.211,3.211,3.209,3.211,4
20161201|2016-07-11 15:00,11,3.213,3.214,3.213,3.213,3
20161201|2016-07-11 15:30,11,3.214,3.214,3.214,3.214,1
20161201|2016-07-11 23:00,12,3.214,3.214,3.214,3.214,1
20161201|2016-07-11 23:30,12,3.213,3.213,3.211,3.211,4
20161201|2016-07-12 00:30,12,3.209,3.209,3.209,3.209,1
20161201|2016-07-12 04:30,12,3.229,3.231,3.229,3.231,4
20161201|2016-07-12 05:00,12,3.235,3.235,3.235,3.235,1
20161201|2016-07-12 05:30,12,3.233,3.233,3.233,3.233,1
20161201|2016-07-12 06:00,12,3.232,3.233,3.226,3.226,6
20161201|2016-07-12 06:30,12,3.223,3.225,3.223,3.225,2
20161201|2016-07-12 07:00,12,3.234,3.234,3.231,3.231,7
20161201|2016-07-12 07:30,12,3.227,3.23,3.213,3.213,33
20161201|2016-07-12 08:00,12,3.22,3.226,3.209,3.224,29
20161201|2016-07-12 08:30,12,3.226,3.229,3.218,3.219,22
20161201|2016-07-12 09:00,12,3.216,3.221,3.185,3.185,118
20161201|2016-07-12 09:30,12,3.185,3.195,3.18,3.195,98
20161201|2016-07-12 10:00,12,3.193,3.196,3.188,3.194,237
20161201|2016-07-12 10:30,12,3.196,3.202,3.19,3.202,213
20161201|2016-07-12 11:00,12,3.196,3.197,3.186,3.194,54
20161201|2016-07-12 11:30,12,3.197,3.211,3.191,3.206,94
20161201|2016-07-12 12:00,12,3.204,3.208,3.197,3.198,21
20161201|2016-07-12 12:30,12,3.204,3.209,3.201,3.201,62
20161201|2016-07-12 13:00,12,3.201,3.205,3.194,3.196,230
20161201|2016-07-12 13:30,12,3.196,3.198,3.191,3.194,41
20161201|2016-07-12 14:00,12,3.194,3.201,3.194,3.2,13
20161201|2016-07-12 14:30,12,3.202,3.203,3.202,3.203,3
20161201|2016-07-12 15:00,12,3.204,3.208,3.204,3.208,16
20161201|2016-07-12 15:30,12,3.207,3.208,3.207,3.208,2
20161201|2016-07-12 22:00,13,3.206,3.206,3.206,3.206,1
20161201|2016-07-12 23:30,13,3.204,3.204,3.202,3.202,4
20161201|2016-07-13 01:30,13,3.201,3.201,3.201,3.201,3
20161201|2016-07-13 03:00,13,3.207,3.218,3.207,3.217,5
20161201|2016-07-13 03:30,13,3.217,3.217,3.217,3.217,2
20161201|2016-07-13 04:00,13,3.218,3.218,3.218,3.218,1
20161201|2016-07-13 05:00,13,3.23,3.23,3.23,3.23,2
20161201|2016-07-13 05:30,13,3.239,3.239,3.239,3.239,1
20161201|2016-07-13 06:30,13,3.232,3.232,3.23,3.231,5
20161201|2016-07-13 07:00,13,3.23,3.235,3.226,3.226,52
20161201|2016-07-13 07:30,13,3.228,3.234,3.22,3.231,304
20161201|2016-07-13 08:00,13,3.229,3.235,3.21,3.21,115
20161201|2016-07-13 08:30,13,3.212,3.219,3.206,3.207,120
20161201|2016-07-13 09:00,13,3.21,3.21,3.204,3.206,44
20161201|2016-07-13 09:30,13,3.202,3.204,3.185,3.193,232
20161201|2016-07-13 10:00,13,3.188,3.192,3.18,3.184,209
20161201|2016-07-13 10:30,13,3.182,3.183,3.174,3.181,39
20161201|2016-07-13 11:00,13,3.181,3.184,3.164,3.164,61
20161201|2016-07-13 11:30,13,3.173,3.183,3.166,3.183,76
20161201|2016-07-13 12:00,13,3.183,3.202,3.182,3.197,78
20161201|2016-07-13 12:30,13,3.199,3.2,3.191,3.196,62
20161201|2016-07-13 13:00,13,3.193,3.203,3.188,3.197,198
20161201|2016-07-13 13:30,13,3.197,3.198,3.193,3.196,89
20161201|2016-07-13 14:00,13,3.197,3.201,3.197,3.201,2
20161201|2016-07-13 14:30,13,3.204,3.205,3.201,3.201,49
20161201|2016-07-13 15:00,13,3.204,3.205,3.203,3.204,28
20161201|2016-07-13 22:30,14,3.208,3.208,3.208,3.208,1
20161201|2016-07-14 00:30,14,3.216,3.216,3.216,3.216,1
20161201|2016-07-14 01:00,14,3.217,3.217,3.217,3.217,1
20161201|2016-07-14 01:30,14,3.218,3.218,3.218,3.218,10
20161201|2016-07-14 03:30,14,3.218,3.226,3.218,3.226,16
20161201|2016-07-14 04:00,14,3.225,3.225,3.225,3.225,1
20161201|2016-07-14 06:00,14,3.208,3.22,3.208,3.22,3
20161201|2016-07-14 06:30,14,3.225,3.225,3.219,3.223,5
20161201|2016-07-14 07:00,14,3.224,3.225,3.212,3.218,35
20161201|2016-07-14 07:30,14,3.218,3.218,3.203,3.203,42
20161201|2016-07-14 08:00,14,3.203,3.203,3.189,3.189,85
20161201|2016-07-14 08:30,14,3.188,3.189,3.188,3.189,26
20161201|2016-07-14 09:00,14,3.19,3.194,3.19,3.193,29
20161201|2016-07-14 09:30,14,3.196,3.212,3.181,3.185,407
20161201|2016-07-14 10:00,14,3.184,3.189,3.177,3.177,60
20161201|2016-07-14 10:30,14,3.182,3.184,3.176,3.183,21
20161201|2016-07-14 11:00,14,3.183,3.197,3.181,3.195,10
20161201|2016-07-14 11:30,14,3.195,3.196,3.185,3.196,52
20161201|2016-07-14 12:00,14,3.201,3.204,3.2,3.201,40
20161201|2016-07-14 12:30,14,3.198,3.205,3.198,3.2,63
20161201|2016-07-14 13:00,14,3.196,3.203,3.193,3.203,168
20161201|2016-07-14 13:30,14,3.2,3.204,3.196,3.202,194
20161201|2016-07-14 14:00,14,3.202,3.204,3.201,3.204,23
20161201|2016-07-14 14:30,14,3.204,3.204,3.199,3.199,19
20161201|2016-07-14 15:30,14,3.201,3.201,3.201,3.201,7
20161201|2016-07-14 17:00,15,3.198,3.198,3.196,3.196,7
20161201|2016-07-15 00:00,15,3.19,3.19,3.19,3.19,1
20161201|2016-07-15 01:30,15,3.188,3.188,3.188,3.188,1
20161201|2016-07-15 03:00,15,3.186,3.186,3.186,3.186,4
20161201|2016-07-15 05:00,15,3.196,3.2,3.196,3.2,2
20161201|2016-07-15 06:30,15,3.187,3.187,3.184,3.184,4
20161201|2016-07-15 07:00,15,3.182,3.182,3.153,3.159,52
20161201|2016-07-15 07:30,15,3.161,3.172,3.161,3.165,42
20161201|2016-07-15 08:00,15,3.165,3.169,3.161,3.161,33
20161201|2016-07-15 08:30,15,3.16,3.171,3.158,3.171,26
20161201|2016-07-15 09:00,15,3.165,3.165,3.16,3.161,47
20161201|2016-07-15 09:30,15,3.166,3.172,3.165,3.172,60
20161201|2016-07-15 10:00,15,3.172,3.178,3.169,3.169,101
20161201|2016-07-15 10:30,15,3.17,3.197,3.17,3.194,205
20161201|2016-07-15 11:00,15,3.199,3.234,3.194,3.228,278
20161201|2016-07-15 11:30,15,3.22,3.222,3.213,3.213,195
20161201|2016-07-15 12:00,15,3.214,3.214,3.211,3.212,23
20161201|2016-07-15 12:30,15,3.214,3.217,3.21,3.21,27
20161201|2016-07-15 13:00,15,3.208,3.222,3.207,3.212,221
20161201|2016-07-15 13:30,15,3.212,3.215,3.211,3.211,11
20161201|2016-07-15 14:00,15,3.207,3.207,3.206,3.206,27
20161201|2016-07-15 14:30,15,3.208,3.208,3.207,3.207,5
20161201|2016-07-17 17:00,18,3.239,3.252,3.23,3.23,59
20161201|2016-07-17 17:30,18,3.232,3.232,3.23,3.23,10
20161201|2016-07-18 02:30,18,3.239,3.244,3.239,3.244,3
20161201|2016-07-18 03:30,18,3.233,3.233,3.233,3.233,1
20161201|2016-07-18 05:00,18,3.243,3.243,3.232,3.232,76
20161201|2016-07-18 05:30,18,3.232,3.232,3.226,3.227,21
20161201|2016-07-18 06:00,18,3.228,3.228,3.226,3.227,7
20161201|2016-07-18 06:30,18,3.231,3.232,3.219,3.223,46
20161201|2016-07-18 07:00,18,3.21,3.212,3.203,3.212,10
20161201|2016-07-18 07:30,18,3.226,3.234,3.221,3.221,12
20161201|2016-07-18 08:00,18,3.221,3.227,3.212,3.212,76
20161201|2016-07-18 08:30,18,3.211,3.214,3.199,3.206,93
20161201|2016-07-18 09:00,18,3.207,3.222,3.205,3.218,141
20161201|2016-07-18 09:30,18,3.219,3.221,3.207,3.212,109
20161201|2016-07-18 10:00,18,3.211,3.212,3.206,3.209,45
20161201|2016-07-18 10:30,18,3.21,3.214,3.207,3.214,23
20161201|2016-07-18 11:00,18,3.211,3.221,3.211,3.218,22
20161201|2016-07-18 11:30,18,3.219,3.22,3.215,3.215,24
20161201|2016-07-18 12:00,18,3.215,3.215,3.215,3.215,1
20161201|2016-07-18 12:30,18,3.214,3.214,3.202,3.202,17
20161201|2016-07-18 13:00,18,3.2,3.2,3.184,3.194,327
20161201|2016-07-18 13:30,18,3.194,3.202,3.194,3.199,48
20161201|2016-07-18 14:00,18,3.196,3.196,3.196,3.196,20
20161201|2016-07-18 14:30,18,3.196,3.196,3.196,3.196,1
20161201|2016-07-18 15:00,18,3.199,3.199,3.199,3.199,7
20161201|2016-07-18 20:00,19,3.2,3.2,3.2,3.2,1
20161201|2016-07-18 21:30,19,3.198,3.198,3.198,3.198,1
20161201|2016-07-19 02:30,19,3.19,3.19,3.189,3.189,2
20161201|2016-07-19 03:30,19,3.21,3.21,3.21,3.21,1
20161201|2016-07-19 04:00,19,3.219,3.219,3.219,3.219,1
20161201|2016-07-19 05:00,19,3.22,3.22,3.22,3.22,1
20161201|2016-07-19 05:30,19,3.223,3.223,3.223,3.223,1
20161201|2016-07-19 06:00,19,3.226,3.233,3.225,3.233,58
20161201|2016-07-19 06:30,19,3.234,3.236,3.228,3.231,7
20161201|2016-07-19 07:00,19,3.236,3.236,3.228,3.231,8
20161201|2016-07-19 07:30,19,3.231,3.233,3.221,3.221,31
20161201|2016-07-19 08:00,19,3.219,3.227,3.21,3.211,161
20161201|2016-07-19 08:30,19,3.214,3.214,3.203,3.21,195
20161201|2016-07-19 09:00,19,3.207,3.211,3.202,3.211,61
20161201|2016-07-19 09:30,19,3.209,3.209,3.195,3.197,127
20161201|2016-07-19 10:00,19,3.197,3.203,3.19,3.193,64
20161201|2016-07-19 10:30,19,3.189,3.193,3.182,3.188,93
20161201|2016-07-19 11:00,19,3.188,3.193,3.186,3.192,157
20161201|2016-07-19 11:30,19,3.193,3.195,3.181,3.184,69
20161201|2016-07-19 12:00,19,3.186,3.189,3.183,3.184,39
20161201|2016-07-19 12:30,19,3.184,3.184,3.184,3.184,1
20161201|2016-07-19 13:00,19,3.183,3.184,3.177,3.181,25
20161201|2016-07-19 13:30,19,3.179,3.181,3.178,3.178,4
20161201|2016-07-19 14:00,19,3.182,3.188,3.182,3.183,23
20161201|2016-07-19 14:30,19,3.187,3.187,3.183,3.183,7
20161201|2016-07-19 15:30,19,3.17,3.17,3.17,3.17,7
20161201|2016-07-19 18:30,20,3.175,3.175,3.175,3.175,2
20161201|2016-07-20 01:00,20,3.18,3.18,3.177,3.177,2
20161201|2016-07-20 02:00,20,3.178,3.178,3.169,3.169,2
20161201|2016-07-20 03:00,20,3.178,3.178,3.178,3.178,2
20161201|2016-07-20 03:30,20,3.176,3.177,3.171,3.171,8
20161201|2016-07-20 04:00,20,3.179,3.179,3.179,3.179,1
20161201|2016-07-20 06:00,20,3.163,3.163,3.163,3.163,1
20161201|2016-07-20 06:30,20,3.148,3.155,3.143,3.152,22
20161201|2016-07-20 07:00,20,3.152,3.159,3.149,3.156,14
20161201|2016-07-20 07:30,20,3.158,3.158,3.141,3.141,22
20161201|2016-07-20 08:00,20,3.144,3.144,3.126,3.132,124
20161201|2016-07-20 08:30,20,3.131,3.131,3.123,3.126,116
20161201|2016-07-20 09:00,20,3.129,3.138,3.128,3.138,65
20161201|2016-07-20 09:30,20,3.14,3.152,3.137,3.146,219
20161201|2016-07-20 10:00,20,3.139,3.146,3.138,3.14,230
20161201|2016-07-20 10:30,20,3.137,3.14,3.127,3.127,107
20161201|2016-07-20 11:00,20,3.126,3.126,3.12,3.121,75
20161201|2016-07-20 11:30,20,3.125,3.14,3.125,3.138,176
20161201|2016-07-20 12:00,20,3.137,3.137,3.13,3.134,13
20161201|2016-07-20 12:30,20,3.134,3.134,3.13,3.13,13
20161201|2016-07-20 13:00,20,3.128,3.128,3.121,3.123,65
20161201|2016-07-20 13:30,20,3.125,3.127,3.124,3.127,141
20161201|2016-07-20 14:00,20,3.13,3.13,3.125,3.125,52
20161201|2016-07-20 14:30,20,3.126,3.126,3.121,3.122,16
20161201|2016-07-20 15:00,20,3.121,3.122,3.119,3.119,4
20161201|2016-07-20 15:30,20,3.115,3.115,3.115,3.115,1
20161201|2016-07-21 01:30,21,3.114,3.114,3.113,3.113,3
20161201|2016-07-21 02:00,21,3.112,3.112,3.112,3.112,1
20161201|2016-07-21 02:30,21,3.109,3.109,3.109,3.109,1
20161201|2016-07-21 03:30,21,3.098,3.108,3.098,3.108,13
20161201|2016-07-21 04:00,21,3.097,3.097,3.097,3.097,1
20161201|2016-07-21 05:30,21,3.095,3.106,3.095,3.106,3
20161201|2016-07-21 06:00,21,3.122,3.122,3.122,3.122,1
20161201|2016-07-21 06:30,21,3.115,3.115,3.11,3.11,3
20161201|2016-07-21 07:00,21,3.115,3.117,3.115,3.117,6
20161201|2016-07-21 07:30,21,3.114,3.122,3.114,3.121,13
20161201|2016-07-21 08:00,21,3.119,3.126,3.11,3.112,182
20161201|2016-07-21 08:30,21,3.113,3.117,3.106,3.117,180
20161201|2016-07-21 09:00,21,3.116,3.123,3.114,3.12,201
20161201|2016-07-21 09:30,21,3.12,3.153,3.12,3.129,560
20161201|2016-07-21 10:00,21,3.133,3.142,3.132,3.138,77
20161201|2016-07-21 10:30,21,3.138,3.15,3.136,3.136,127
20161201|2016-07-21 11:00,21,3.138,3.14,3.128,3.128,34
20161201|2016-07-21 11:30,21,3.127,3.133,3.123,3.131,99
20161201|2016-07-21 12:00,21,3.125,3.13,3.119,3.127,18
20161201|2016-07-21 12:30,21,3.128,3.136,3.128,3.136,67
20161201|2016-07-21 13:00,21,3.137,3.143,3.135,3.14,116
20161201|2016-07-21 13:30,21,3.14,3.146,3.14,3.146,41
20161201|2016-07-21 14:00,21,3.146,3.146,3.142,3.142,8
20161201|2016-07-21 14:30,21,3.145,3.145,3.144,3.144,6
20161201|2016-07-21 15:00,21,3.143,3.145,3.143,3.145,19
20161201|2016-07-21 15:30,21,3.145,3.145,3.145,3.145,14
20161201|2016-07-21 23:30,22,3.131,3.131,3.131,3.131,1
20161201|2016-07-22 04:00,22,3.142,3.142,3.142,3.142,1
20161201|2016-07-22 05:00,22,3.152,3.159,3.152,3.159,2
20161201|2016-07-22 05:30,22,3.166,3.169,3.166,3.169,10
20161201|2016-07-22 06:00,22,3.173,3.175,3.173,3.173,59
20161201|2016-07-22 06:30,22,3.175,3.176,3.166,3.166,44
20161201|2016-07-22 07:00,22,3.18,3.191,3.179,3.184,20
20161201|2016-07-22 07:30,22,3.178,3.18,3.173,3.175,7
20161201|2016-07-22 08:00,22,3.177,3.207,3.174,3.199,304
20161201|2016-07-22 08:30,22,3.197,3.22,3.196,3.212,70
20161201|2016-07-22 09:00,22,3.213,3.22,3.205,3.207,352
20161201|2016-07-22 09:30,22,3.205,3.207,3.198,3.206,207
20161201|2016-07-22 10:00,22,3.204,3.209,3.2,3.202,137
20161201|2016-07-22 10:30,22,3.203,3.206,3.2,3.203,28
20161201|2016-07-22 11:00,22,3.203,3.206,3.203,3.206,67
20161201|2016-07-22 11:30,22,3.206,3.217,3.204,3.204,34
20161201|2016-07-22 12:00,22,3.208,3.21,3.202,3.21,94
20161201|2016-07-22 12:30,22,3.21,3.219,3.21,3.216,109
20161201|2016-07-22 13:00,22,3.209,3.209,3.2,3.203,92
20161201|2016-07-22 13:30,22,3.203,3.204,3.203,3.204,229
20161201|2016-07-22 14:00,22,3.204,3.204,3.201,3.202,94
20161201|2016-07-22 14:30,22,3.202,3.202,3.202,3.202,23
20161201|2016-07-22 15:00,22,3.2,3.2,3.197,3.2,44
20161201|2016-07-22 15:30,22,3.2,3.2,3.2,3.2,17
20161201|2016-07-24 17:30,25,3.22,3.22,3.22,3.22,2
20161201|2016-07-24 18:00,25,3.213,3.213,3.213,3.213,1
20161201|2016-07-25 00:00,25,3.221,3.222,3.221,3.222,2
20161201|2016-07-25 02:00,25,3.215,3.215,3.215,3.215,1
20161201|2016-07-25 02:30,25,3.223,3.223,3.223,3.223,1
20161201|2016-07-25 03:30,25,3.223,3.223,3.223,3.223,1
20161201|2016-07-25 04:00,25,3.215,3.215,3.215,3.215,2
20161201|2016-07-25 04:30,25,3.222,3.222,3.222,3.222,1
20161201|2016-07-25 05:00,25,3.215,3.215,3.215,3.215,1
20161201|2016-07-25 05:30,25,3.221,3.221,3.221,3.221,4
20161201|2016-07-25 06:00,25,3.211,3.213,3.207,3.209,5
20161201|2016-07-25 06:30,25,3.218,3.223,3.218,3.218,9
20161201|2016-07-25 07:00,25,3.217,3.219,3.189,3.194,130
20161201|2016-07-25 07:30,25,3.195,3.195,3.179,3.189,47
20161201|2016-07-25 08:00,25,3.189,3.214,3.183,3.201,299
20161201|2016-07-25 08:30,25,3.203,3.203,3.18,3.182,230
20161201|2016-07-25 09:00,25,3.182,3.182,3.167,3.169,119
20161201|2016-07-25 09:30,25,3.17,3.196,3.17,3.188,140
20161201|2016-07-25 10:00,25,3.186,3.187,3.18,3.181,80
20161201|2016-07-25 10:30,25,3.181,3.182,3.174,3.178,98
20161201|2016-07-25 11:00,25,3.175,3.186,3.173,3.179,96
20161201|2016-07-25 11:30,25,3.181,3.182,3.17,3.172,89
20161201|2016-07-25 12:00,25,3.172,3.18,3.169,3.175,62
20161201|2016-07-25 12:30,25,3.182,3.191,3.182,3.19,139
20161201|2016-07-25 13:00,25,3.188,3.205,3.184,3.193,253
20161201|2016-07-25 13:30,25,3.192,3.192,3.182,3.182,16
20161201|2016-07-25 14:00,25,3.185,3.185,3.184,3.185,27
20161201|2016-07-25 14:30,25,3.187,3.194,3.186,3.188,54
20161201|2016-07-25 15:00,25,3.187,3.187,3.183,3.183,17
20161201|2016-07-25 15:30,25,3.179,3.179,3.178,3.178,11
20161201|2016-07-25 22:30,26,3.166,3.166,3.166,3.166,1
20161201|2016-07-26 00:00,26,3.168,3.169,3.168,3.169,2
20161201|2016-07-26 03:00,26,3.159,3.159,3.157,3.157,11
20161201|2016-07-26 03:30,26,3.17,3.17,3.17,3.17,1
20161201|2016-07-26 04:00,26,3.176,3.176,3.176,3.176,2
20161201|2016-07-26 05:00,26,3.165,3.181,3.165,3.181,5
20161201|2016-07-26 05:30,26,3.174,3.177,3.173,3.177,3
20161201|2016-07-26 06:00,26,3.169,3.176,3.169,3.175,6
20161201|2016-07-26 06:30,26,3.169,3.169,3.157,3.163,16
20161201|2016-07-26 07:00,26,3.171,3.172,3.165,3.165,32
20161201|2016-07-26 07:30,26,3.163,3.163,3.159,3.163,30
20161201|2016-07-26 08:00,26,3.158,3.159,3.147,3.154,134
20161201|2016-07-26 08:30,26,3.154,3.154,3.146,3.153,62
20161201|2016-07-26 09:00,26,3.153,3.167,3.151,3.163,313
20161201|2016-07-26 09:30,26,3.164,3.175,3.159,3.171,112
20161201|2016-07-26 10:00,26,3.17,3.173,3.161,3.164,96
20161201|2016-07-26 10:30,26,3.167,3.19,3.166,3.186,197
20161201|2016-07-26 11:00,26,3.185,3.198,3.185,3.195,140
20161201|2016-07-26 11:30,26,3.194,3.2,3.178,3.178,140
20161201|2016-07-26 12:00,26,3.178,3.185,3.178,3.183,45
20161201|2016-07-26 12:30,26,3.183,3.183,3.172,3.175,113
20161201|2016-07-26 13:00,26,3.181,3.182,3.169,3.176,90
20161201|2016-07-26 13:30,26,3.172,3.178,3.171,3.172,22
20161201|2016-07-26 14:00,26,3.169,3.171,3.169,3.171,18
20161201|2016-07-26 14:30,26,3.169,3.169,3.166,3.166,18
20161201|2016-07-26 15:00,26,3.161,3.163,3.159,3.159,30
20161201|2016-07-26 15:30,26,3.157,3.16,3.157,3.16,3
20161201|2016-07-26 17:30,27,3.16,3.16,3.16,3.16,1
20161201|2016-07-26 18:00,27,3.15,3.15,3.15,3.15,1
20161201|2016-07-26 18:30,27,3.154,3.154,3.154,3.154,1
20161201|2016-07-26 19:00,27,3.154,3.154,3.154,3.154,2
20161201|2016-07-26 19:30,27,3.155,3.155,3.152,3.152,9
20161201|2016-07-26 20:00,27,3.15,3.15,3.148,3.148,6
20161201|2016-07-26 20:30,27,3.148,3.148,3.148,3.148,1
20161201|2016-07-26 21:30,27,3.162,3.162,3.162,3.162,1
20161201|2016-07-26 23:30,27,3.157,3.158,3.157,3.158,5
20161201|2016-07-27 02:30,27,3.152,3.152,3.151,3.151,21
20161201|2016-07-27 03:00,27,3.154,3.154,3.154,3.154,1
20161201|2016-07-27 03:30,27,3.152,3.152,3.152,3.152,1
20161201|2016-07-27 06:00,27,3.156,3.16,3.156,3.156,12
20161201|2016-07-27 06:30,27,3.156,3.16,3.151,3.156,115
20161201|2016-07-27 07:00,27,3.156,3.167,3.156,3.156,36
20161201|2016-07-27 07:30,27,3.155,3.173,3.155,3.168,35
20161201|2016-07-27 08:00,27,3.168,3.188,3.164,3.185,254
20161201|2016-07-27 08:30,27,3.184,3.184,3.172,3.182,196
20161201|2016-07-27 09:00,27,3.185,3.197,3.184,3.188,468
20161201|2016-07-27 09:30,27,3.192,3.192,3.182,3.184,161
20161201|2016-07-27 10:00,27,3.187,3.194,3.185,3.192,144
20161201|2016-07-27 10:30,27,3.192,3.199,3.188,3.188,189
20161201|2016-07-27 11:00,27,3.19,3.19,3.18,3.18,78
20161201|2016-07-27 11:30,27,3.18,3.18,3.171,3.175,120
20161201|2016-07-27 12:00,27,3.179,3.184,3.163,3.163,299
20161201|2016-07-27 12:30,27,3.167,3.178,3.166,3.166,28
20161201|2016-07-27 13:00,27,3.165,3.167,3.152,3.163,158
20161201|2016-07-27 13:30,27,3.159,3.165,3.159,3.165,33
20161201|2016-07-27 14:00,27,3.164,3.166,3.164,3.166,21
20161201|2016-07-27 14:30,27,3.169,3.169,3.163,3.163,67
20161201|2016-07-27 15:00,27,3.163,3.164,3.16,3.16,9
20161201|2016-07-27 15:30,27,3.161,3.163,3.159,3.16,41
20161201|2016-07-27 23:30,28,3.164,3.167,3.164,3.167,3
20161201|2016-07-28 04:30,28,3.161,3.161,3.161,3.161,1
20161201|2016-07-28 05:30,28,3.158,3.158,3.158,3.158,1
20161201|2016-07-28 06:00,28,3.157,3.157,3.157,3.157,1
20161201|2016-07-28 06:30,28,3.166,3.166,3.166,3.166,1
20161201|2016-07-28 07:00,28,3.162,3.172,3.158,3.171,6
20161201|2016-07-28 07:30,28,3.172,3.184,3.172,3.182,27
20161201|2016-07-28 08:00,28,3.182,3.186,3.172,3.172,146
20161201|2016-07-28 08:30,28,3.17,3.187,3.169,3.179,194
20161201|2016-07-28 09:00,28,3.178,3.202,3.177,3.198,142
20161201|2016-07-28 09:30,28,3.21,3.273,3.21,3.264,620
20161201|2016-07-28 10:00,28,3.262,3.274,3.26,3.273,107
20161201|2016-07-28 10:30,28,3.274,3.285,3.274,3.282,299
20161201|2016-07-28 11:00,28,3.284,3.288,3.27,3.277,107
20161201|2016-07-28 11:30,28,3.278,3.281,3.274,3.276,82
20161201|2016-07-28 12:00,28,3.284,3.301,3.283,3.294,157
20161201|2016-07-28 12:30,28,3.297,3.299,3.287,3.287,159
20161201|2016-07-28 13:00,28,3.285,3.292,3.275,3.278,588
20161201|2016-07-28 13:30,28,3.276,3.283,3.275,3.275,329
20161201|2016-07-28 14:00,28,3.273,3.275,3.27,3.27,27
20161201|2016-07-28 14:30,28,3.269,3.274,3.268,3.273,42
20161201|2016-07-28 15:00,28,3.271,3.272,3.267,3.269,47
20161201|2016-07-28 15:30,28,3.268,3.27,3.267,3.27,60
20161201|2016-07-28 22:30,29,3.274,3.274,3.274,3.274,1
20161201|2016-07-29 00:00,29,3.268,3.276,3.268,3.276,3
20161201|2016-07-29 00:30,29,3.276,3.277,3.273,3.273,3
20161201|2016-07-29 01:00,29,3.274,3.274,3.274,3.274,1
20161201|2016-07-29 01:30,29,3.268,3.268,3.268,3.268,1
20161201|2016-07-29 03:00,29,3.269,3.269,3.269,3.269,1
20161201|2016-07-29 03:30,29,3.274,3.279,3.27,3.27,5
20161201|2016-07-29 04:00,29,3.262,3.271,3.262,3.271,3
20161201|2016-07-29 04:30,29,3.269,3.269,3.269,3.269,1
20161201|2016-07-29 05:00,29,3.274,3.274,3.267,3.267,2
20161201|2016-07-29 06:00,29,3.266,3.266,3.259,3.261,5
20161201|2016-07-29 06:30,29,3.259,3.28,3.259,3.278,13
20161201|2016-07-29 07:00,29,3.27,3.278,3.266,3.275,32
20161201|2016-07-29 07:30,29,3.269,3.289,3.269,3.287,55
20161201|2016-07-29 08:00,29,3.287,3.291,3.279,3.291,117
20161201|2016-07-29 08:30,29,3.292,3.316,3.278,3.282,178
20161201|2016-07-29 09:00,29,3.288,3.29,3.281,3.29,166
20161201|2016-07-29 09:30,29,3.294,3.302,3.289,3.301,192
20161201|2016-07-29 10:00,29,3.299,3.313,3.298,3.313,78
20161201|2016-07-29 10:30,29,3.31,3.314,3.31,3.314,28
20161201|2016-07-29 11:00,29,3.311,3.326,3.311,3.323,148
20161201|2016-07-29 11:30,29,3.325,3.326,3.323,3.326,30
20161201|2016-07-29 12:00,29,3.328,3.33,3.315,3.316,168
20161201|2016-07-29 12:30,29,3.317,3.318,3.307,3.311,255
20161201|2016-07-29 13:00,29,3.312,3.322,3.312,3.318,152
20161201|2016-07-29 13:30,29,3.318,3.318,3.313,3.315,74
20161201|2016-07-29 14:00,29,3.315,3.318,3.313,3.318,60
20161201|2016-07-29 14:30,29,3.316,3.316,3.31,3.311,10
20161201|2016-07-29 15:00,29,3.31,3.31,3.309,3.309,3
20161201|2016-07-31 17:00,1,3.295,3.32,3.289,3.303,122
20161201|2016-07-31 17:30,1,3.299,3.299,3.299,3.299,1
20161201|2016-07-31 18:00,1,3.299,3.299,3.299,3.299,1
20161201|2016-07-31 18:30,1,3.299,3.299,3.299,3.299,1
20161201|2016-07-31 22:00,1,3.291,3.291,3.289,3.289,2
20161201|2016-07-31 23:30,1,3.288,3.29,3.288,3.29,5
20161201|2016-08-01 01:30,1,3.288,3.289,3.288,3.289,5
20161201|2016-08-01 02:00,1,3.289,3.289,3.289,3.289,1
20161201|2016-08-01 03:00,1,3.293,3.294,3.292,3.294,6
20161201|2016-08-01 04:30,1,3.299,3.299,3.299,3.299,1
20161201|2016-08-01 05:30,1,3.299,3.299,3.299,3.299,8
20161201|2016-08-01 06:00,1,3.298,3.298,3.297,3.297,2
20161201|2016-08-01 06:30,1,3.307,3.307,3.307,3.307,1
20161201|2016-08-01 07:00,1,3.304,3.313,3.302,3.308,61
20161201|2016-08-01 07:30,1,3.314,3.316,3.311,3.313,26
20161201|2016-08-01 08:00,1,3.316,3.325,3.302,3.305,266
20161201|2016-08-01 08:30,1,3.307,3.317,3.28,3.287,158
20161201|2016-08-01 09:00,1,3.287,3.29,3.283,3.284,70
20161201|2016-08-01 09:30,1,3.286,3.288,3.281,3.286,65
20161201|2016-08-01 10:00,1,3.287,3.289,3.28,3.283,62
20161201|2016-08-01 10:30,1,3.281,3.284,3.275,3.275,89
20161201|2016-08-01 11:00,1,3.275,3.276,3.264,3.266,194
20161201|2016-08-01 11:30,1,3.264,3.27,3.264,3.27,102
20161201|2016-08-01 12:00,1,3.268,3.268,3.257,3.257,43
20161201|2016-08-01 12:30,1,3.254,3.257,3.241,3.244,161
20161201|2016-08-01 13:00,1,3.244,3.244,3.233,3.237,166
20161201|2016-08-01 13:30,1,3.239,3.241,3.236,3.238,100
20161201|2016-08-01 14:00,1,3.237,3.238,3.237,3.238,25
20161201|2016-08-01 14:30,1,3.236,3.244,3.236,3.244,88
20161201|2016-08-01 15:00,1,3.241,3.241,3.241,3.241,1
20161201|2016-08-01 15:30,1,3.243,3.244,3.243,3.244,3
20161201|2016-08-01 17:00,2,3.236,3.236,3.236,3.236,10
20161201|2016-08-01 22:30,2,3.244,3.244,3.244,3.244,1
20161201|2016-08-01 23:30,2,3.246,3.247,3.245,3.245,6
20161201|2016-08-02 01:00,2,3.258,3.26,3.258,3.259,3
20161201|2016-08-02 02:00,2,3.253,3.253,3.249,3.249,5
20161201|2016-08-02 03:00,2,3.253,3.253,3.25,3.25,4
20161201|2016-08-02 04:30,2,3.254,3.261,3.254,3.261,2
20161201|2016-08-02 05:00,2,3.261,3.261,3.261,3.261,2
20161201|2016-08-02 05:30,2,3.252,3.252,3.246,3.246,7
20161201|2016-08-02 06:00,2,3.246,3.246,3.245,3.245,2
20161201|2016-08-02 06:30,2,3.247,3.247,3.228,3.231,12
20161201|2016-08-02 07:00,2,3.239,3.246,3.239,3.242,11
20161201|2016-08-02 07:30,2,3.251,3.256,3.234,3.238,91
20161201|2016-08-02 08:00,2,3.24,3.244,3.218,3.218,170
20161201|2016-08-02 08:30,2,3.219,3.223,3.204,3.223,110
20161201|2016-08-02 09:00,2,3.221,3.235,3.221,3.233,60
20161201|2016-08-02 09:30,2,3.23,3.234,3.229,3.23,111
20161201|2016-08-02 10:00,2,3.227,3.227,3.22,3.221,87
20161201|2016-08-02 10:30,2,3.22,3.228,3.216,3.228,105
20161201|2016-08-02 11:00,2,3.228,3.237,3.228,3.229,166
20161201|2016-08-02 11:30,2,3.227,3.227,3.216,3.216,43
20161201|2016-08-02 12:00,2,3.212,3.218,3.209,3.215,102
20161201|2016-08-02 12:30,2,3.211,3.212,3.206,3.208,329
20161201|2016-08-02 13:00,2,3.205,3.211,3.195,3.195,788
20161201|2016-08-02 13:30,2,3.196,3.198,3.192,3.197,84
20161201|2016-08-02 14:00,2,3.196,3.198,3.195,3.195,21
20161201|2016-08-02 14:30,2,3.196,3.197,3.193,3.193,60
20161201|2016-08-02 15:00,2,3.194,3.194,3.194,3.194,13
20161201|2016-08-02 17:00,3,3.194,3.194,3.194,3.194,1
20161201|2016-08-02 17:30,3,3.194,3.194,3.194,3.194,1
20161201|2016-08-02 18:00,3,3.194,3.194,3.194,3.194,10
20161201|2016-08-02 19:00,3,3.194,3.194,3.194,3.194,4
20161201|2016-08-02 19:30,3,3.194,3.194,3.194,3.194,1
20161201|2016-08-02 21:30,3,3.194,3.194,3.194,3.194,6
20161201|2016-08-02 22:00,3,3.194,3.194,3.194,3.194,10
20161201|2016-08-02 23:30,3,3.208,3.208,3.208,3.208,1
20161201|2016-08-03 02:00,3,3.196,3.196,3.194,3.194,5
20161201|2016-08-03 03:00,3,3.197,3.197,3.197,3.197,1
20161201|2016-08-03 03:30,3,3.196,3.196,3.196,3.196,2
20161201|2016-08-03 04:00,3,3.19,3.19,3.19,3.19,49
20161201|2016-08-03 04:30,3,3.203,3.203,3.203,3.203,1
20161201|2016-08-03 05:30,3,3.205,3.205,3.205,3.205,1
20161201|2016-08-03 07:00,3,3.211,3.225,3.211,3.225,10
20161201|2016-08-03 07:30,3,3.225,3.235,3.223,3.228,55
20161201|2016-08-03 08:00,3,3.227,3.243,3.223,3.238,162
20161201|2016-08-03 08:30,3,3.237,3.25,3.237,3.241,230
20161201|2016-08-03 09:00,3,3.246,3.261,3.245,3.255,137
20161201|2016-08-03 09:30,3,3.256,3.267,3.249,3.263,318
20161201|2016-08-03 10:00,3,3.263,3.268,3.26,3.265,400
20161201|2016-08-03 10:30,3,3.267,3.278,3.265,3.275,199
20161201|2016-08-03 11:00,3,3.274,3.281,3.272,3.279,264
20161201|2016-08-03 11:30,3,3.282,3.288,3.278,3.278,239
20161201|2016-08-03 12:00,3,3.28,3.285,3.271,3.28,216
20161201|2016-08-03 12:30,3,3.282,3.286,3.28,3.283,47
20161201|2016-08-03 13:00,3,3.283,3.285,3.273,3.279,174
20161201|2016-08-03 13:30,3,3.278,3.279,3.275,3.277,67
20161201|2016-08-03 14:00,3,3.274,3.274,3.274,3.274,1
20161201|2016-08-03 14:30,3,3.273,3.276,3.273,3.273,17
20161201|2016-08-03 22:00,4,3.27,3.271,3.27,3.271,2
20161201|2016-08-04 00:00,4,3.272,3.272,3.272,3.272,1
20161201|2016-08-04 00:30,4,3.268,3.272,3.268,3.272,2
20161201|2016-08-04 02:00,4,3.272,3.277,3.272,3.277,2
20161201|2016-08-04 03:00,4,3.282,3.282,3.281,3.282,6
20161201|2016-08-04 03:30,4,3.282,3.282,3.279,3.279,2
20161201|2016-08-04 04:00,4,3.275,3.275,3.275,3.275,1
20161201|2016-08-04 05:00,4,3.268,3.268,3.268,3.268,1
20161201|2016-08-04 05:30,4,3.267,3.268,3.267,3.268,2
20161201|2016-08-04 06:00,4,3.274,3.278,3.274,3.278,7
20161201|2016-08-04 07:00,4,3.274,3.28,3.273,3.277,60
20161201|2016-08-04 07:30,4,3.275,3.277,3.259,3.261,51
20161201|2016-08-04 08:00,4,3.262,3.272,3.261,3.266,107
20161201|2016-08-04 08:30,4,3.269,3.273,3.266,3.27,64
20161201|2016-08-04 09:00,4,3.27,3.271,3.246,3.246,117
20161201|2016-08-04 09:30,4,3.29,3.299,3.234,3.255,863
20161201|2016-08-04 10:00,4,3.254,3.277,3.25,3.265,431
20161201|2016-08-04 10:30,4,3.265,3.276,3.265,3.27,129
20161201|2016-08-04 11:00,4,3.268,3.273,3.254,3.265,211
20161201|2016-08-04 11:30,4,3.266,3.275,3.263,3.269,159
20161201|2016-08-04 12:00,4,3.267,3.267,3.26,3.267,63
20161201|2016-08-04 12:30,4,3.269,3.282,3.269,3.278,226
20161201|2016-08-04 13:00,4,3.277,3.278,3.265,3.267,172
20161201|2016-08-04 13:30,4,3.264,3.269,3.262,3.264,33
20161201|2016-08-04 14:00,4,3.265,3.265,3.263,3.265,24
20161201|2016-08-04 14:30,4,3.266,3.266,3.259,3.259,16
20161201|2016-08-04 15:00,4,3.261,3.261,3.261,3.261,9
20161201|2016-08-04 15:30,4,3.26,3.262,3.258,3.262,82
20161201|2016-08-04 23:30,5,3.268,3.268,3.268,3.268,1
20161201|2016-08-05 02:00,5,3.266,3.266,3.261,3.261,4
20161201|2016-08-05 02:30,5,3.262,3.268,3.261,3.263,6
20161201|2016-08-05 04:30,5,3.262,3.262,3.251,3.254,5
20161201|2016-08-05 05:00,5,3.25,3.25,3.244,3.244,3
20161201|2016-08-05 05:30,5,3.245,3.245,3.235,3.235,6
20161201|2016-08-05 06:00,5,3.235,3.235,3.235,3.235,1
20161201|2016-08-05 06:30,5,3.236,3.24,3.232,3.24,35
20161201|2016-08-05 07:00,5,3.237,3.244,3.237,3.244,8
20161201|2016-08-05 07:30,5,3.246,3.262,3.222,3.224,82
20161201|2016-08-05 08:00,5,3.222,3.233,3.221,3.233,205
20161201|2016-08-05 08:30,5,3.234,3.238,3.229,3.238,74
20161201|2016-08-05 09:00,5,3.241,3.241,3.233,3.239,38
20161201|2016-08-05 09:30,5,3.235,3.238,3.233,3.235,93
20161201|2016-08-05 10:00,5,3.233,3.236,3.23,3.233,43
20161201|2016-08-05 10:30,5,3.234,3.24,3.232,3.24,37
20161201|2016-08-05 11:00,5,3.236,3.238,3.233,3.234,49
20161201|2016-08-05 11:30,5,3.234,3.234,3.22,3.22,83
20161201|2016-08-05 12:00,5,3.221,3.231,3.221,3.231,58
20161201|2016-08-05 12:30,5,3.229,3.231,3.224,3.224,94
20161201|2016-08-05 13:00,5,3.228,3.23,3.21,3.211,187
20161201|2016-08-05 13:30,5,3.211,3.212,3.21,3.21,75
20161201|2016-08-05 14:00,5,3.209,3.209,3.205,3.205,21
20161201|2016-08-05 14:30,5,3.2,3.2,3.199,3.199,10
20161201|2016-08-05 15:00,5,3.199,3.2,3.198,3.2,13
20161201|2016-08-05 15:30,5,3.197,3.197,3.197,3.197,1
20161201|2016-08-07 17:00,8,3.188,3.188,3.181,3.181,11
20161201|2016-08-07 21:00,8,3.187,3.187,3.187,3.187,1
20161201|2016-08-07 22:00,8,3.186,3.186,3.186,3.186,10
20161201|2016-08-07 23:00,8,3.189,3.189,3.189,3.189,1
20161201|2016-08-07 23:30,8,3.191,3.191,3.191,3.191,1
20161201|2016-08-08 00:00,8,3.189,3.189,3.189,3.189,1
20161201|2016-08-08 00:30,8,3.193,3.193,3.19,3.19,2
20161201|2016-08-08 02:00,8,3.191,3.191,3.19,3.19,2
20161201|2016-08-08 03:30,8,3.191,3.191,3.191,3.191,1
20161201|2016-08-08 04:00,8,3.19,3.192,3.19,3.192,3
20161201|2016-08-08 04:30,8,3.193,3.193,3.192,3.193,8
20161201|2016-08-08 05:00,8,3.193,3.193,3.193,3.193,1
20161201|2016-08-08 05:30,8,3.192,3.192,3.192,3.192,1
20161201|2016-08-08 06:00,8,3.181,3.181,3.181,3.181,2
20161201|2016-08-08 06:30,8,3.179,3.179,3.168,3.174,9
20161201|2016-08-08 07:00,8,3.183,3.185,3.181,3.182,24
20161201|2016-08-08 07:30,8,3.189,3.197,3.187,3.197,48
20161201|2016-08-08 08:00,8,3.19,3.191,3.17,3.174,251
20161201|2016-08-08 08:30,8,3.173,3.176,3.158,3.168,439
20161201|2016-08-08 09:00,8,3.17,3.171,3.159,3.162,318
20161201|2016-08-08 09:30,8,3.161,3.166,3.16,3.166,166
20161201|2016-08-08 10:00,8,3.168,3.187,3.167,3.18,150
20161201|2016-08-08 10:30,8,3.181,3.182,3.173,3.177,39
20161201|2016-08-08 11:00,8,3.174,3.189,3.174,3.189,88
20161201|2016-08-08 11:30,8,3.189,3.192,3.189,3.192,16
20161201|2016-08-08 12:00,8,3.188,3.198,3.185,3.198,236
20161201|2016-08-08 12:30,8,3.199,3.202,3.193,3.194,100
20161201|2016-08-08 13:00,8,3.196,3.2,3.189,3.191,143
20161201|2016-08-08 13:30,8,3.188,3.189,3.184,3.185,22
20161201|2016-08-08 14:00,8,3.188,3.189,3.186,3.188,25
20161201|2016-08-08 14:30,8,3.188,3.188,3.188,3.188,58
20161201|2016-08-08 15:00,8,3.186,3.187,3.18,3.18,10
20161201|2016-08-08 15:30,8,3.187,3.188,3.187,3.188,2
20161201|2016-08-08 17:00,9,3.188,3.188,3.188,3.188,1
20161201|2016-08-09 00:00,9,3.182,3.182,3.182,3.182,2
20161201|2016-08-09 03:30,9,3.181,3.181,3.181,3.181,1
20161201|2016-08-09 04:00,9,3.174,3.174,3.173,3.173,2
20161201|2016-08-09 04:30,9,3.17,3.17,3.169,3.17,3
20161201|2016-08-09 05:00,9,3.166,3.172,3.166,3.166,5
20161201|2016-08-09 05:30,9,3.16,3.161,3.156,3.156,20
20161201|2016-08-09 06:00,9,3.156,3.156,3.156,3.156,1
20161201|2016-08-09 06:30,9,3.156,3.158,3.147,3.154,63
20161201|2016-08-09 07:00,9,3.152,3.154,3.148,3.149,140
20161201|2016-08-09 07:30,9,3.153,3.155,3.147,3.148,441
20161201|2016-08-09 08:00,9,3.146,3.146,3.139,3.143,361
20161201|2016-08-09 08:30,9,3.145,3.157,3.139,3.15,107
20161201|2016-08-09 09:00,9,3.146,3.148,3.14,3.141,298
20161201|2016-08-09 09:30,9,3.14,3.143,3.136,3.137,408
20161201|2016-08-09 10:00,9,3.136,3.144,3.13,3.131,62
20161201|2016-08-09 10:30,9,3.129,3.129,3.12,3.121,122
20161201|2016-08-09 11:00,9,3.121,3.122,3.109,3.109,416
20161201|2016-08-09 11:30,9,3.11,3.114,3.108,3.114,96
20161201|2016-08-09 12:00,9,3.114,3.115,3.11,3.111,70
20161201|2016-08-09 12:30,9,3.112,3.112,3.107,3.107,120
20161201|2016-08-09 13:00,9,3.108,3.111,3.096,3.1,285
20161201|2016-08-09 13:30,9,3.099,3.103,3.093,3.101,165
20161201|2016-08-09 14:00,9,3.101,3.102,3.099,3.101,36
20161201|2016-08-09 14:30,9,3.103,3.107,3.102,3.107,80
20161201|2016-08-09 15:00,9,3.111,3.111,3.105,3.107,21
20161201|2016-08-09 15:30,9,3.101,3.103,3.1,3.103,9
20161201|2016-08-09 21:30,10,3.093,3.093,3.093,3.093,1
20161201|2016-08-10 00:00,10,3.1,3.1,3.098,3.098,3
20161201|2016-08-10 01:00,10,3.103,3.104,3.103,3.104,2
20161201|2016-08-10 01:30,10,3.105,3.105,3.105,3.105,1
20161201|2016-08-10 03:00,10,3.103,3.104,3.103,3.104,2
20161201|2016-08-10 03:30,10,3.103,3.103,3.103,3.103,8
20161201|2016-08-10 04:00,10,3.107,3.107,3.105,3.105,3
20161201|2016-08-10 04:30,10,3.109,3.111,3.109,3.109,6
20161201|2016-08-10 05:00,10,3.11,3.111,3.1,3.103,8
20161201|2016-08-10 05:30,10,3.102,3.105,3.101,3.105,7
20161201|2016-08-10 06:00,10,3.107,3.112,3.107,3.112,8
20161201|2016-08-10 06:30,10,3.112,3.12,3.111,3.119,40
20161201|2016-08-10 07:00,10,3.119,3.119,3.112,3.118,15
20161201|2016-08-10 07:30,10,3.115,3.115,3.097,3.098,28
20161201|2016-08-10 08:00,10,3.097,3.114,3.097,3.099,144
20161201|2016-08-10 08:30,10,3.097,3.103,3.09,3.097,131
20161201|2016-08-10 09:00,10,3.098,3.116,3.098,3.112,109
20161201|2016-08-10 09:30,10,3.113,3.117,3.096,3.099,276
20161201|2016-08-10 10:00,10,3.099,3.1,3.089,3.09,453
20161201|2016-08-10 10:30,10,3.089,3.089,3.079,3.084,74
20161201|2016-08-10 11:00,10,3.081,3.082,3.072,3.074,249
20161201|2016-08-10 11:30,10,3.072,3.072,3.058,3.068,341
20161201|2016-08-10 12:00,10,3.068,3.069,3.062,3.066,146
20161201|2016-08-10 12:30,10,3.067,3.076,3.067,3.069,230
20161201|2016-08-10 13:00,10,3.069,3.07,3.056,3.059,336
20161201|2016-08-10 13:30,10,3.06,3.067,3.06,3.067,86
20161201|2016-08-10 14:00,10,3.068,3.068,3.059,3.059,67
20161201|2016-08-10 14:30,10,3.06,3.062,3.057,3.06,33
20161201|2016-08-10 15:00,10,3.059,3.059,3.056,3.056,19
20161201|2016-08-10 15:30,10,3.079,3.079,3.063,3.063,10
20161201|2016-08-10 17:00,11,3.063,3.063,3.063,3.063,3
20161201|2016-08-10 17:30,11,3.063,3.063,3.063,3.063,2
20161201|2016-08-10 18:30,11,3.063,3.063,3.062,3.062,4
20161201|2016-08-10 23:30,11,3.067,3.067,3.067,3.067,1
20161201|2016-08-11 01:00,11,3.066,3.066,3.066,3.066,2
20161201|2016-08-11 02:30,11,3.068,3.068,3.068,3.068,1
20161201|2016-08-11 03:00,11,3.067,3.067,3.067,3.067,1
20161201|2016-08-11 03:30,11,3.064,3.065,3.062,3.065,11
20161201|2016-08-11 04:30,11,3.068,3.068,3.068,3.068,1
20161201|2016-08-11 05:30,11,3.07,3.07,3.07,3.07,8
20161201|2016-08-11 06:00,11,3.075,3.084,3.075,3.082,8
20161201|2016-08-11 06:30,11,3.082,3.086,3.077,3.081,10
20161201|2016-08-11 07:00,11,3.081,3.081,3.069,3.072,63
20161201|2016-08-11 07:30,11,3.073,3.074,3.063,3.067,145
20161201|2016-08-11 08:00,11,3.066,3.067,3.058,3.06,168
20161201|2016-08-11 08:30,11,3.059,3.059,3.05,3.052,226
20161201|2016-08-11 09:00,11,3.051,3.062,3.05,3.056,270
20161201|2016-08-11 09:30,11,3.048,3.07,3.028,3.07,912
20161201|2016-08-11 10:00,11,3.072,3.098,3.072,3.084,317
20161201|2016-08-11 10:30,11,3.087,3.091,3.062,3.063,216
20161201|2016-08-11 11:00,11,3.065,3.066,3.041,3.041,230
20161201|2016-08-11 11:30,11,3.041,3.051,3.04,3.044,226
20161201|2016-08-11 12:00,11,3.043,3.047,3.036,3.047,216
20161201|2016-08-11 12:30,11,3.043,3.045,3.04,3.044,82
20161201|2016-08-11 13:00,11,3.046,3.055,3.041,3.054,344
20161201|2016-08-11 13:30,11,3.054,3.054,3.044,3.044,18
20161201|2016-08-11 14:00,11,3.045,3.045,3.042,3.042,6
20161201|2016-08-11 14:30,11,3.046,3.046,3.038,3.041,48
20161201|2016-08-11 15:00,11,3.037,3.04,3.037,3.04,2
20161201|2016-08-11 15:30,11,3.037,3.038,3.035,3.035,22
20161201|2016-08-11 17:00,12,3.031,3.036,3.031,3.031,6
20161201|2016-08-11 17:30,12,3.03,3.03,3.03,3.03,1
20161201|2016-08-11 18:30,12,3.027,3.027,3.027,3.027,1
20161201|2016-08-11 19:00,12,3.025,3.029,3.024,3.028,10
20161201|2016-08-11 20:00,12,3.023,3.023,3.023,3.023,1
20161201|2016-08-11 20:30,12,3.022,3.022,3.022,3.022,1
20161201|2016-08-11 23:30,12,3.029,3.029,3.029,3.029,1
20161201|2016-08-12 01:00,12,3.038,3.038,3.038,3.038,1
20161201|2016-08-12 01:30,12,3.038,3.038,3.038,3.038,1
20161201|2016-08-12 03:00,12,3.026,3.028,3.026,3.028,6
20161201|2016-08-12 04:30,12,3.035,3.035,3.035,3.035,1
20161201|2016-08-12 05:00,12,3.043,3.043,3.043,3.043,1
20161201|2016-08-12 05:30,12,3.044,3.061,3.044,3.061,18
20161201|2016-08-12 06:00,12,3.06,3.06,3.06,3.06,1
20161201|2016-08-12 06:30,12,3.067,3.067,3.067,3.067,1
20161201|2016-08-12 07:00,12,3.067,3.067,3.059,3.061,32
20161201|2016-08-12 07:30,12,3.065,3.073,3.065,3.065,32
20161201|2016-08-12 08:00,12,3.065,3.087,3.065,3.086,157
20161201|2016-08-12 08:30,12,3.086,3.097,3.086,3.093,91
20161201|2016-08-12 09:00,12,3.09,3.09,3.078,3.081,206
20161201|2016-08-12 09:30,12,3.082,3.083,3.075,3.077,261
20161201|2016-08-12 10:00,12,3.079,3.097,3.078,3.092,181
20161201|2016-08-12 10:30,12,3.093,3.093,3.084,3.085,89
20161201|2016-08-12 11:00,12,3.085,3.088,3.076,3.079,184
20161201|2016-08-12 11:30,12,3.079,3.085,3.065,3.069,338
20161201|2016-08-12 12:00,12,3.067,3.068,3.062,3.064,43
20161201|2016-08-12 12:30,12,3.064,3.07,3.063,3.067,146
20161201|2016-08-12 13:00,12,3.069,3.073,3.059,3.061,235
20161201|2016-08-12 13:30,12,3.062,3.062,3.058,3.058,31
20161201|2016-08-12 14:00,12,3.06,3.061,3.06,3.061,32
20161201|2016-08-12 14:30,12,3.062,3.066,3.062,3.066,16
20161201|2016-08-14 17:00,15,3.044,3.055,3.044,3.053,82
20161201|2016-08-14 17:30,15,3.044,3.044,3.044,3.044,1
20161201|2016-08-14 18:00,15,3.041,3.041,3.04,3.04,8
20161201|2016-08-14 18:30,15,3.041,3.041,3.041,3.041,3
20161201|2016-08-14 19:00,15,3.043,3.047,3.042,3.047,24
20161201|2016-08-14 20:30,15,3.047,3.047,3.047,3.047,2
20161201|2016-08-14 22:00,15,3.045,3.055,3.045,3.054,11
20161201|2016-08-15 02:00,15,3.052,3.057,3.052,3.057,4
20161201|2016-08-15 03:00,15,3.052,3.052,3.052,3.052,5
20161201|2016-08-15 04:00,15,3.055,3.055,3.054,3.054,6
20161201|2016-08-15 04:30,15,3.046,3.046,3.045,3.045,2
20161201|2016-08-15 05:00,15,3.047,3.047,3.047,3.047,1
20161201|2016-08-15 06:00,15,3.061,3.061,3.061,3.061,1
20161201|2016-08-15 06:30,15,3.069,3.07,3.066,3.066,27
20161201|2016-08-15 07:00,15,3.071,3.071,3.056,3.059,52
20161201|2016-08-15 07:30,15,3.057,3.062,3.05,3.062,63
20161201|2016-08-15 08:00,15,3.06,3.081,3.059,3.079,192
20161201|2016-08-15 08:30,15,3.075,3.088,3.075,3.088,183
20161201|2016-08-15 09:00,15,3.09,3.1,3.09,3.095,156
20161201|2016-08-15 09:30,15,3.096,3.098,3.088,3.091,120
20161201|2016-08-15 10:00,15,3.092,3.093,3.075,3.083,145
20161201|2016-08-15 10:30,15,3.085,3.085,3.066,3.07,98
20161201|2016-08-15 11:00,15,3.069,3.071,3.062,3.062,94
20161201|2016-08-15 11:30,15,3.063,3.063,3.056,3.06,186
20161201|2016-08-15 12:00,15,3.058,3.065,3.056,3.057,202
20161201|2016-08-15 12:30,15,3.055,3.064,3.054,3.064,52
20161201|2016-08-15 13:00,15,3.063,3.075,3.062,3.075,212
20161201|2016-08-15 13:30,15,3.075,3.075,3.073,3.073,30
20161201|2016-08-15 14:00,15,3.074,3.076,3.073,3.076,6
20161201|2016-08-15 14:30,15,3.073,3.073,3.071,3.072,13
20161201|2016-08-15 15:00,15,3.074,3.075,3.067,3.067,193
20161201|2016-08-15 15:30,15,3.073,3.073,3.069,3.069,2
20161201|2016-08-15 17:00,16,3.063,3.063,3.063,3.063,1
20161201|2016-08-15 20:00,16,3.072,3.072,3.072,3.072,18
20161201|2016-08-15 22:30,16,3.072,3.072,3.072,3.072,1
20161201|2016-08-15 23:30,16,3.072,3.072,3.071,3.071,3
20161201|2016-08-16 00:30,16,3.072,3.072,3.072,3.072,2
20161201|2016-08-16 01:30,16,3.072,3.072,3.072,3.072,7
20161201|2016-08-16 02:30,16,3.08,3.08,3.077,3.077,2
20161201|2016-08-16 03:00,16,3.075,3.075,3.075,3.075,1
20161201|2016-08-16 04:00,16,3.075,3.075,3.075,3.075,1
20161201|2016-08-16 04:30,16,3.085,3.085,3.08,3.08,3
20161201|2016-08-16 06:00,16,3.076,3.089,3.076,3.089,5
20161201|2016-08-16 06:30,16,3.093,3.093,3.087,3.093,23
20161201|2016-08-16 07:00,16,3.093,3.096,3.079,3.096,23
20161201|2016-08-16 07:30,16,3.094,3.097,3.088,3.09,13
20161201|2016-08-16 08:00,16,3.09,3.094,3.076,3.081,391
20161201|2016-08-16 08:30,16,3.08,3.091,3.078,3.091,103
20161201|2016-08-16 09:00,16,3.089,3.09,3.081,3.082,110
20161201|2016-08-16 09:30,16,3.086,3.089,3.077,3.077,88
20161201|2016-08-16 10:00,16,3.076,3.09,3.076,3.089,63
20161201|2016-08-16 10:30,16,3.086,3.087,3.084,3.086,36
20161201|2016-08-16 11:00,16,3.087,3.092,3.083,3.083,101
20161201|2016-08-16 11:30,16,3.082,3.082,3.076,3.076,115
20161201|2016-08-16 12:00,16,3.077,3.082,3.077,3.081,301
20161201|2016-08-16 12:30,16,3.081,3.086,3.078,3.079,97
20161201|2016-08-16 13:00,16,3.085,3.094,3.08,3.092,212
20161201|2016-08-16 13:30,16,3.092,3.092,3.089,3.09,26
20161201|2016-08-16 14:00,16,3.092,3.092,3.091,3.092,28
20161201|2016-08-16 14:30,16,3.092,3.095,3.09,3.091,84
20161201|2016-08-16 15:00,16,3.092,3.095,3.091,3.093,48
20161201|2016-08-16 15:30,16,3.094,3.094,3.091,3.091,81
20161201|2016-08-16 17:00,17,3.095,3.095,3.095,3.095,1
20161201|2016-08-16 17:30,17,3.089,3.089,3.089,3.089,1
20161201|2016-08-16 18:00,17,3.091,3.091,3.088,3.088,2
20161201|2016-08-16 18:30,17,3.089,3.089,3.089,3.089,2
20161201|2016-08-16 19:00,17,3.087,3.087,3.085,3.085,7
20161201|2016-08-16 19:30,17,3.085,3.085,3.082,3.082,9
20161201|2016-08-16 20:00,17,3.082,3.087,3.082,3.084,10
20161201|2016-08-16 20:30,17,3.083,3.088,3.078,3.078,15
20161201|2016-08-16 21:00,17,3.088,3.088,3.084,3.084,10
20161201|2016-08-17 03:00,17,3.088,3.09,3.088,3.09,6
20161201|2016-08-17 03:30,17,3.1,3.101,3.099,3.099,4
20161201|2016-08-17 05:00,17,3.098,3.099,3.075,3.076,6
20161201|2016-08-17 05:30,17,3.078,3.083,3.076,3.083,4
20161201|2016-08-17 06:00,17,3.07,3.071,3.066,3.069,9
20161201|2016-08-17 06:30,17,3.071,3.071,3.071,3.071,1
20161201|2016-08-17 07:00,17,3.069,3.085,3.055,3.065,121
20161201|2016-08-17 07:30,17,3.067,3.08,3.064,3.075,39
20161201|2016-08-17 08:00,17,3.073,3.086,3.071,3.082,205
20161201|2016-08-17 08:30,17,3.083,3.084,3.07,3.073,138
20161201|2016-08-17 09:00,17,3.074,3.075,3.067,3.07,250
20161201|2016-08-17 09:30,17,3.071,3.102,3.07,3.101,326
20161201|2016-08-17 10:00,17,3.102,3.105,3.092,3.1,158
20161201|2016-08-17 10:30,17,3.098,3.099,3.078,3.089,194
20161201|2016-08-17 11:00,17,3.087,3.088,3.074,3.075,75
20161201|2016-08-17 11:30,17,3.074,3.076,3.069,3.072,154
20161201|2016-08-17 12:00,17,3.071,3.092,3.068,3.086,114
20161201|2016-08-17 12:30,17,3.084,3.093,3.083,3.086,76
20161201|2016-08-17 13:00,17,3.084,3.088,3.083,3.084,326
20161201|2016-08-17 13:30,17,3.084,3.084,3.075,3.079,140
20161201|2016-08-17 14:00,17,3.076,3.079,3.076,3.077,11
20161201|2016-08-17 14:30,17,3.082,3.085,3.078,3.078,65
20161201|2016-08-17 15:00,17,3.078,3.078,3.074,3.074,60
20161201|2016-08-17 15:30,17,3.073,3.073,3.071,3.072,66
20161201|2016-08-17 17:00,18,3.067,3.069,3.067,3.069,2
20161201|2016-08-17 17:30,18,3.067,3.067,3.067,3.067,1
20161201|2016-08-17 18:00,18,3.071,3.08,3.071,3.071,11
20161201|2016-08-17 18:30,18,3.071,3.072,3.07,3.07,6
20161201|2016-08-17 19:00,18,3.072,3.073,3.07,3.071,15
20161201|2016-08-17 19:30,18,3.071,3.071,3.067,3.067,25
20161201|2016-08-17 20:00,18,3.069,3.069,3.069,3.069,5
20161201|2016-08-17 20:30,18,3.073,3.077,3.073,3.074,22
20161201|2016-08-17 21:00,18,3.079,3.079,3.076,3.076,7
20161201|2016-08-17 21:30,18,3.075,3.075,3.074,3.074,6
20161201|2016-08-17 22:00,18,3.074,3.074,3.074,3.074,10
20161201|2016-08-17 22:30,18,3.073,3.073,3.072,3.072,5
20161201|2016-08-17 23:30,18,3.08,3.08,3.08,3.08,1
20161201|2016-08-18 01:30,18,3.08,3.08,3.08,3.08,1
20161201|2016-08-18 03:00,18,3.076,3.081,3.076,3.081,3
20161201|2016-08-18 04:00,18,3.078,3.078,3.078,3.078,2
20161201|2016-08-18 04:30,18,3.066,3.066,3.066,3.066,3
20161201|2016-08-18 05:00,18,3.064,3.065,3.064,3.064,6
20161201|2016-08-18 05:30,18,3.066,3.067,3.058,3.065,65
20161201|2016-08-18 06:00,18,3.065,3.07,3.064,3.07,32
20161201|2016-08-18 07:00,18,3.08,3.083,3.08,3.083,3
20161201|2016-08-18 07:30,18,3.083,3.083,3.072,3.073,11
20161201|2016-08-18 08:00,18,3.074,3.075,3.063,3.068,224
20161201|2016-08-18 08:30,18,3.069,3.075,3.068,3.075,58
20161201|2016-08-18 09:00,18,3.076,3.086,3.075,3.083,94
20161201|2016-08-18 09:30,18,3.11,3.12,3.086,3.093,536
20161201|2016-08-18 10:00,18,3.094,3.104,3.092,3.104,181
20161201|2016-08-18 10:30,18,3.105,3.107,3.102,3.106,78
20161201|2016-08-18 11:00,18,3.107,3.108,3.1,3.106,289
20161201|2016-08-18 11:30,18,3.106,3.106,3.101,3.103,76
20161201|2016-08-18 12:00,18,3.104,3.125,3.103,3.125,173
20161201|2016-08-18 12:30,18,3.123,3.125,3.12,3.121,113
20161201|2016-08-18 13:00,18,3.123,3.125,3.106,3.108,716
20161201|2016-08-18 13:30,18,3.104,3.105,3.104,3.104,9
20161201|2016-08-18 14:00,18,3.101,3.105,3.101,3.105,9
20161201|2016-08-18 14:30,18,3.106,3.112,3.103,3.108,69
20161201|2016-08-18 15:00,18,3.107,3.107,3.106,3.106,13
20161201|2016-08-18 15:30,18,3.105,3.105,3.102,3.102,7
20161201|2016-08-18 18:00,19,3.111,3.111,3.099,3.099,2
20161201|2016-08-18 18:30,19,3.109,3.109,3.101,3.101,2
20161201|2016-08-18 19:00,19,3.098,3.099,3.095,3.095,10
20161201|2016-08-18 20:00,19,3.094,3.095,3.093,3.095,15
20161201|2016-08-18 20:30,19,3.096,3.096,3.091,3.091,8
20161201|2016-08-18 21:00,19,3.09,3.09,3.09,3.09,1
20161201|2016-08-18 21:30,19,3.092,3.092,3.09,3.09,30
20161201|2016-08-18 22:00,19,3.09,3.09,3.09,3.09,1
20161201|2016-08-18 22:30,19,3.09,3.09,3.088,3.088,45
20161201|2016-08-18 23:00,19,3.09,3.09,3.09,3.09,7
20161201|2016-08-18 23:30,19,3.09,3.09,3.09,3.09,3
20161201|2016-08-19 00:00,19,3.09,3.09,3.09,3.09,2
20161201|2016-08-19 00:30,19,3.09,3.09,3.09,3.09,18
20161201|2016-08-19 01:00,19,3.09,3.09,3.09,3.09,5
20161201|2016-08-19 01:30,19,3.092,3.092,3.092,3.092,6
20161201|2016-08-19 02:00,19,3.091,3.092,3.09,3.092,4
20161201|2016-08-19 02:30,19,3.09,3.09,3.09,3.09,2
20161201|2016-08-19 03:00,19,3.088,3.088,3.088,3.088,1
20161201|2016-08-19 03:30,19,3.09,3.09,3.089,3.089,6
20161201|2016-08-19 04:00,19,3.089,3.089,3.089,3.089,2
20161201|2016-08-19 05:00,19,3.093,3.093,3.093,3.093,2
20161201|2016-08-19 05:30,19,3.09,3.09,3.09,3.09,1
20161201|2016-08-19 06:30,19,3.089,3.09,3.08,3.08,86
20161201|2016-08-19 07:00,19,3.08,3.08,3.056,3.059,204
20161201|2016-08-19 07:30,19,3.059,3.064,3.054,3.063,95
20161201|2016-08-19 08:00,19,3.064,3.064,3.038,3.041,269
20161201|2016-08-19 08:30,19,3.042,3.044,3.032,3.038,365
20161201|2016-08-19 09:00,19,3.038,3.04,3.033,3.035,444
20161201|2016-08-19 09:30,19,3.034,3.037,3.026,3.029,366
20161201|2016-08-19 10:00,19,3.028,3.031,3.024,3.031,92
20161201|2016-08-19 10:30,19,3.03,3.031,3.028,3.029,138
20161201|2016-08-19 11:00,19,3.028,3.031,3.024,3.026,262
20161201|2016-08-19 11:30,19,3.024,3.033,3.024,3.032,262
20161201|2016-08-19 12:00,19,3.033,3.045,3.033,3.041,162
20161201|2016-08-19 12:30,19,3.045,3.045,3.036,3.036,49
20161201|2016-08-19 13:00,19,3.038,3.038,3.02,3.021,610
20161201|2016-08-19 13:30,19,3.021,3.024,3.019,3.02,54
20161201|2016-08-19 14:00,19,3.02,3.02,3.016,3.018,15
20161201|2016-08-19 14:30,19,3.018,3.018,3.011,3.014,32
20161201|2016-08-19 15:00,19,3.013,3.016,3.012,3.013,77
20161201|2016-08-19 15:30,19,3.014,3.015,3.01,3.01,48
20161201|2016-08-21 17:00,22,3.039,3.039,3.026,3.026,40
20161201|2016-08-21 17:30,22,3.028,3.03,3.025,3.025,29
20161201|2016-08-21 18:00,22,3.025,3.029,3.024,3.025,40
20161201|2016-08-21 18:30,22,3.028,3.029,3.024,3.024,69
20161201|2016-08-21 19:00,22,3.025,3.044,3.023,3.044,34
20161201|2016-08-21 21:00,22,3.046,3.046,3.046,3.046,1
20161201|2016-08-21 21:30,22,3.044,3.044,3.044,3.044,2
20161201|2016-08-21 22:00,22,3.044,3.044,3.043,3.043,26
20161201|2016-08-21 22:30,22,3.043,3.043,3.043,3.043,1
20161201|2016-08-21 23:30,22,3.041,3.041,3.041,3.041,1
20161201|2016-08-22 00:30,22,3.044,3.044,3.044,3.044,1
20161201|2016-08-22 03:30,22,3.046,3.046,3.046,3.046,5
20161201|2016-08-22 04:30,22,3.047,3.051,3.047,3.051,6
20161201|2016-08-22 05:00,22,3.052,3.052,3.048,3.048,7
20161201|2016-08-22 05:30,22,3.048,3.053,3.048,3.053,18
20161201|2016-08-22 06:00,22,3.047,3.053,3.045,3.052,9
20161201|2016-08-22 06:30,22,3.052,3.059,3.045,3.058,219
20161201|2016-08-22 07:00,22,3.056,3.068,3.054,3.068,121
20161201|2016-08-22 07:30,22,3.07,3.077,3.067,3.072,184
20161201|2016-08-22 08:00,22,3.073,3.08,3.061,3.076,334
20161201|2016-08-22 08:30,22,3.075,3.076,3.061,3.064,130
20161201|2016-08-22 09:00,22,3.066,3.067,3.056,3.062,83
20161201|2016-08-22 09:30,22,3.064,3.075,3.064,3.074,329
20161201|2016-08-22 10:00,22,3.072,3.075,3.066,3.073,158
20161201|2016-08-22 10:30,22,3.072,3.074,3.07,3.071,39
20161201|2016-08-22 11:00,22,3.071,3.071,3.056,3.058,116
20161201|2016-08-22 11:30,22,3.058,3.058,3.048,3.049,413
20161201|2016-08-22 12:00,22,3.05,3.051,3.046,3.046,63
20161201|2016-08-22 12:30,22,3.047,3.047,3.035,3.041,84
20161201|2016-08-22 13:00,22,3.043,3.049,3.04,3.046,256
20161201|2016-08-22 13:30,22,3.043,3.045,3.039,3.043,61
20161201|2016-08-22 14:00,22,3.042,3.045,3.042,3.044,34
20161201|2016-08-22 14:30,22,3.044,3.046,3.035,3.036,294
20161201|2016-08-22 15:00,22,3.038,3.041,3.038,3.041,14
20161201|2016-08-22 15:30,22,3.035,3.037,3.035,3.037,22
20161201|2016-08-22 18:00,23,3.037,3.037,3.037,3.037,1
20161201|2016-08-22 19:00,23,3.036,3.039,3.033,3.037,26
20161201|2016-08-22 19:30,23,3.034,3.034,3.034,3.034,4
20161201|2016-08-22 20:30,23,3.033,3.033,3.033,3.033,5
20161201|2016-08-22 21:00,23,3.034,3.038,3.034,3.035,15
20161201|2016-08-22 21:30,23,3.032,3.035,3.032,3.035,5
20161201|2016-08-22 22:00,23,3.032,3.033,3.031,3.033,4
20161201|2016-08-22 22:30,23,3.034,3.034,3.034,3.034,5
20161201|2016-08-22 23:00,23,3.032,3.033,3.032,3.033,6
20161201|2016-08-22 23:30,23,3.03,3.033,3.03,3.032,16
20161201|2016-08-23 00:00,23,3.033,3.033,3.032,3.033,11
20161201|2016-08-23 00:30,23,3.033,3.034,3.033,3.033,16
20161201|2016-08-23 01:00,23,3.033,3.035,3.032,3.035,6
20161201|2016-08-23 01:30,23,3.034,3.034,3.033,3.033,6
20161201|2016-08-23 02:00,23,3.032,3.034,3.03,3.03,8
20161201|2016-08-23 02:30,23,3.029,3.029,3.029,3.029,1
20161201|2016-08-23 03:00,23,3.027,3.028,3.026,3.026,3
20161201|2016-08-23 03:30,23,3.031,3.031,3.027,3.027,2
20161201|2016-08-23 04:00,23,3.026,3.027,3.026,3.027,4
20161201|2016-08-23 04:30,23,3.03,3.032,3.03,3.031,14
20161201|2016-08-23 05:00,23,3.032,3.046,3.032,3.045,61
20161201|2016-08-23 05:30,23,3.046,3.05,3.045,3.05,88
20161201|2016-08-23 06:00,23,3.05,3.065,3.05,3.065,12
20161201|2016-08-23 06:30,23,3.07,3.092,3.065,3.075,52
20161201|2016-08-23 07:00,23,3.079,3.081,3.07,3.08,29
20161201|2016-08-23 07:30,23,3.069,3.08,3.069,3.075,18
20161201|2016-08-23 08:00,23,3.074,3.076,3.058,3.072,183
20161201|2016-08-23 08:30,23,3.072,3.083,3.071,3.071,126
20161201|2016-08-23 09:00,23,3.072,3.088,3.07,3.088,60
20161201|2016-08-23 09:30,23,3.087,3.1,3.086,3.096,368
20161201|2016-08-23 10:00,23,3.099,3.103,3.098,3.101,91
20161201|2016-08-23 10:30,23,3.102,3.102,3.092,3.092,162
20161201|2016-08-23 11:00,23,3.091,3.095,3.089,3.095,52
20161201|2016-08-23 11:30,23,3.096,3.108,3.095,3.106,295
20161201|2016-08-23 12:00,23,3.104,3.112,3.099,3.108,162
20161201|2016-08-23 12:30,23,3.108,3.117,3.106,3.114,132
20161201|2016-08-23 13:00,23,3.115,3.13,3.114,3.128,452
20161201|2016-08-23 13:30,23,3.126,3.127,3.12,3.123,192
20161201|2016-08-23 14:00,23,3.119,3.123,3.118,3.123,13
20161201|2016-08-23 14:30,23,3.122,3.122,3.116,3.117,23
20161201|2016-08-23 15:00,23,3.117,3.123,3.117,3.122,7
20161201|2016-08-23 15:30,23,3.12,3.12,3.116,3.116,10
20161201|2016-08-23 18:00,24,3.124,3.124,3.121,3.121,5
20161201|2016-08-23 18:30,24,3.129,3.129,3.129,3.129,1
20161201|2016-08-23 21:30,24,3.126,3.126,3.126,3.126,34
20161201|2016-08-23 22:30,24,3.125,3.127,3.125,3.127,5
20161201|2016-08-23 23:00,24,3.122,3.122,3.122,3.122,2
20161201|2016-08-24 00:00,24,3.127,3.127,3.124,3.124,10
20161201|2016-08-24 00:30,24,3.122,3.127,3.122,3.127,11
20161201|2016-08-24 01:00,24,3.117,3.131,3.117,3.126,6
20161201|2016-08-24 02:00,24,3.128,3.128,3.121,3.125,4
20161201|2016-08-24 02:30,24,3.123,3.123,3.122,3.122,2
20161201|2016-08-24 03:00,24,3.125,3.125,3.125,3.125,2
20161201|2016-08-24 03:30,24,3.128,3.128,3.128,3.128,1
20161201|2016-08-24 04:00,24,3.128,3.128,3.128,3.128,4
20161201|2016-08-24 04:30,24,3.129,3.137,3.126,3.137,9
20161201|2016-08-24 05:00,24,3.14,3.14,3.134,3.134,6
20161201|2016-08-24 06:00,24,3.132,3.14,3.129,3.129,52
20161201|2016-08-24 06:30,24,3.126,3.14,3.126,3.138,68
20161201|2016-08-24 07:00,24,3.139,3.148,3.13,3.14,71
20161201|2016-08-24 07:30,24,3.14,3.166,3.139,3.146,357
20161201|2016-08-24 08:00,24,3.147,3.165,3.147,3.163,250
20161201|2016-08-24 08:30,24,3.165,3.171,3.165,3.169,196
20161201|2016-08-24 09:00,24,3.171,3.189,3.169,3.185,275
20161201|2016-08-24 09:30,24,3.184,3.188,3.171,3.18,634
20161201|2016-08-24 10:00,24,3.18,3.187,3.178,3.178,742
20161201|2016-08-24 10:30,24,3.179,3.179,3.166,3.17,279
20161201|2016-08-24 11:00,24,3.17,3.186,3.17,3.185,93
20161201|2016-08-24 11:30,24,3.186,3.192,3.183,3.192,111
20161201|2016-08-24 12:00,24,3.193,3.198,3.185,3.186,201
20161201|2016-08-24 12:30,24,3.184,3.186,3.171,3.175,321
20161201|2016-08-24 13:00,24,3.176,3.18,3.166,3.173,962
20161201|2016-08-24 13:30,24,3.174,3.175,3.169,3.169,169
20161201|2016-08-24 14:00,24,3.171,3.172,3.169,3.169,28
20161201|2016-08-24 14:30,24,3.174,3.174,3.17,3.17,37
20161201|2016-08-24 15:00,24,3.171,3.173,3.168,3.173,18
20161201|2016-08-24 15:30,24,3.17,3.171,3.167,3.171,68
20161201|2016-08-24 17:30,25,3.164,3.164,3.164,3.164,2
20161201|2016-08-24 18:30,25,3.178,3.178,3.178,3.178,1
20161201|2016-08-24 19:00,25,3.172,3.173,3.172,3.173,27
20161201|2016-08-24 19:30,25,3.173,3.174,3.173,3.173,12
20161201|2016-08-24 20:00,25,3.176,3.176,3.176,3.176,1
20161201|2016-08-24 20:30,25,3.178,3.178,3.178,3.178,3
20161201|2016-08-24 21:00,25,3.178,3.181,3.15,3.15,8
20161201|2016-08-24 21:30,25,3.189,3.195,3.176,3.176,5
20161201|2016-08-24 22:00,25,3.166,3.188,3.118,3.154,167
20161201|2016-08-24 22:30,25,3.158,3.159,3.158,3.159,6
20161201|2016-08-25 01:00,25,3.167,3.169,3.167,3.169,3
20161201|2016-08-25 01:30,25,3.159,3.159,3.159,3.159,1
20161201|2016-08-25 02:00,25,3.151,3.157,3.151,3.157,5
20161201|2016-08-25 02:30,25,3.158,3.159,3.157,3.159,6
20161201|2016-08-25 04:30,25,3.164,3.164,3.164,3.164,1
20161201|2016-08-25 05:00,25,3.168,3.169,3.168,3.169,2
20161201|2016-08-25 05:30,25,3.173,3.177,3.173,3.177,4
20161201|2016-08-25 06:00,25,3.175,3.178,3.175,3.175,55
20161201|2016-08-25 06:30,25,3.18,3.185,3.177,3.184,13
20161201|2016-08-25 07:00,25,3.183,3.192,3.18,3.191,314
20161201|2016-08-25 07:30,25,3.19,3.196,3.19,3.193,204
20161201|2016-08-25 08:00,25,3.195,3.198,3.194,3.196,196
20161201|2016-08-25 08:30,25,3.196,3.205,3.193,3.196,250
20161201|2016-08-25 09:00,25,3.198,3.205,3.197,3.201,239
20161201|2016-08-25 09:30,25,3.215,3.224,3.192,3.205,926
20161201|2016-08-25 10:00,25,3.206,3.226,3.205,3.218,250
20161201|2016-08-25 10:30,25,3.22,3.231,3.215,3.218,226
20161201|2016-08-25 11:00,25,3.222,3.232,3.221,3.231,180
20161201|2016-08-25 11:30,25,3.232,3.232,3.223,3.226,541
20161201|2016-08-25 12:00,25,3.228,3.229,3.222,3.223,161
20161201|2016-08-25 12:30,25,3.222,3.224,3.218,3.22,242
20161201|2016-08-25 13:00,25,3.22,3.222,3.211,3.212,256
20161201|2016-08-25 13:30,25,3.211,3.211,3.206,3.207,119
20161201|2016-08-25 14:00,25,3.207,3.207,3.203,3.205,60
20161201|2016-08-25 14:30,25,3.206,3.206,3.204,3.205,8
20161201|2016-08-25 15:00,25,3.207,3.208,3.205,3.208,122
20161201|2016-08-25 15:30,25,3.207,3.208,3.205,3.205,106
20161201|2016-08-25 19:00,26,3.217,3.218,3.217,3.218,5
20161201|2016-08-25 19:30,26,3.22,3.22,3.219,3.219,7
20161201|2016-08-25 20:00,26,3.219,3.219,3.219,3.219,2
20161201|2016-08-25 20:30,26,3.229,3.229,3.226,3.226,2
20161201|2016-08-25 21:30,26,3.228,3.228,3.226,3.226,11
20161201|2016-08-25 22:00,26,3.226,3.226,3.225,3.225,14
20161201|2016-08-25 22:30,26,3.226,3.226,3.225,3.225,9
20161201|2016-08-25 23:00,26,3.225,3.225,3.22,3.22,18
20161201|2016-08-25 23:30,26,3.222,3.222,3.213,3.215,30
20161201|2016-08-26 00:00,26,3.215,3.216,3.213,3.213,24
20161201|2016-08-26 00:30,26,3.209,3.209,3.206,3.206,3
20161201|2016-08-26 01:00,26,3.209,3.209,3.205,3.206,4
20161201|2016-08-26 01:30,26,3.204,3.204,3.2,3.2,3
20161201|2016-08-26 02:00,26,3.2,3.202,3.2,3.202,13
20161201|2016-08-26 02:30,26,3.203,3.206,3.203,3.205,3
20161201|2016-08-26 03:00,26,3.204,3.204,3.199,3.199,3
20161201|2016-08-26 03:30,26,3.195,3.197,3.188,3.197,7
20161201|2016-08-26 04:00,26,3.199,3.204,3.199,3.2,5
20161201|2016-08-26 04:30,26,3.203,3.204,3.2,3.2,8
20161201|2016-08-26 05:00,26,3.193,3.193,3.187,3.188,7
20161201|2016-08-26 05:30,26,3.19,3.191,3.19,3.191,3
20161201|2016-08-26 06:00,26,3.195,3.197,3.191,3.193,11
20161201|2016-08-26 06:30,26,3.194,3.194,3.186,3.186,21
20161201|2016-08-26 07:00,26,3.188,3.188,3.173,3.174,44
20161201|2016-08-26 07:30,26,3.176,3.195,3.175,3.185,155
20161201|2016-08-26 08:00,26,3.187,3.206,3.187,3.204,249
20161201|2016-08-26 08:30,26,3.205,3.209,3.199,3.201,184
20161201|2016-08-26 09:00,26,3.202,3.213,3.201,3.207,130
20161201|2016-08-26 09:30,26,3.208,3.217,3.207,3.212,162
20161201|2016-08-26 10:00,26,3.211,3.224,3.211,3.221,115
20161201|2016-08-26 10:30,26,3.221,3.233,3.212,3.22,338
20161201|2016-08-26 11:00,26,3.221,3.23,3.221,3.227,232
20161201|2016-08-26 11:30,26,3.227,3.254,3.225,3.248,470
20161201|2016-08-26 12:00,26,3.248,3.25,3.242,3.248,250
20161201|2016-08-26 12:30,26,3.248,3.258,3.245,3.246,246
20161201|2016-08-26 13:00,26,3.245,3.246,3.225,3.227,406
20161201|2016-08-26 13:30,26,3.228,3.234,3.228,3.229,218
20161201|2016-08-26 14:00,26,3.229,3.229,3.226,3.226,57
20161201|2016-08-26 14:30,26,3.226,3.226,3.214,3.214,31
20161201|2016-08-26 15:00,26,3.211,3.217,3.208,3.213,50
20161201|2016-08-26 15:30,26,3.215,3.217,3.21,3.21,3
20161201|2016-08-28 17:00,29,3.204,3.213,3.204,3.212,20
20161201|2016-08-28 17:30,29,3.214,3.215,3.21,3.212,14
20161201|2016-08-28 18:00,29,3.213,3.22,3.213,3.22,18
20161201|2016-08-28 18:30,29,3.221,3.221,3.218,3.22,3
20161201|2016-08-28 19:00,29,3.22,3.221,3.219,3.221,20
20161201|2016-08-28 19:30,29,3.222,3.222,3.221,3.222,10
20161201|2016-08-28 20:00,29,3.222,3.224,3.222,3.223,16
20161201|2016-08-28 20:30,29,3.228,3.228,3.228,3.228,3
20161201|2016-08-28 21:00,29,3.229,3.229,3.229,3.229,4
20161201|2016-08-28 21:30,29,3.23,3.23,3.23,3.23,1
20161201|2016-08-28 22:00,29,3.23,3.231,3.23,3.231,8
20161201|2016-08-28 22:30,29,3.232,3.232,3.232,3.232,1
20161201|2016-08-28 23:00,29,3.233,3.234,3.233,3.233,11
20161201|2016-08-28 23:30,29,3.233,3.233,3.229,3.231,27
20161201|2016-08-29 00:00,29,3.231,3.235,3.231,3.235,8
20161201|2016-08-29 00:30,29,3.236,3.237,3.236,3.237,2
20161201|2016-08-29 01:00,29,3.237,3.239,3.236,3.237,5
20161201|2016-08-29 01:30,29,3.24,3.243,3.239,3.241,13
20161201|2016-08-29 02:00,29,3.238,3.24,3.237,3.238,21
20161201|2016-08-29 02:30,29,3.237,3.239,3.233,3.235,104
20161201|2016-08-29 03:00,29,3.235,3.238,3.234,3.238,40
20161201|2016-08-29 03:30,29,3.238,3.238,3.238,3.238,22
20161201|2016-08-29 04:00,29,3.236,3.238,3.236,3.238,2
20161201|2016-08-29 04:30,29,3.233,3.233,3.221,3.221,8
20161201|2016-08-29 05:00,29,3.223,3.227,3.222,3.225,6
20161201|2016-08-29 05:30,29,3.222,3.222,3.209,3.21,31
20161201|2016-08-29 06:00,29,3.21,3.21,3.207,3.209,6
20161201|2016-08-29 06:30,29,3.208,3.235,3.208,3.234,33
20161201|2016-08-29 07:00,29,3.228,3.228,3.208,3.213,59
20161201|2016-08-29 07:30,29,3.213,3.218,3.213,3.215,30
20161201|2016-08-29 08:00,29,3.216,3.232,3.214,3.226,264
20161201|2016-08-29 08:30,29,3.225,3.239,3.224,3.235,305
20161201|2016-08-29 09:00,29,3.235,3.252,3.234,3.24,209
20161201|2016-08-29 09:30,29,3.24,3.241,3.227,3.232,196
20161201|2016-08-29 10:00,29,3.233,3.233,3.222,3.23,108
20161201|2016-08-29 10:30,29,3.232,3.235,3.229,3.235,119
20161201|2016-08-29 11:00,29,3.235,3.239,3.233,3.237,170
20161201|2016-08-29 11:30,29,3.237,3.238,3.204,3.206,531
20161201|2016-08-29 12:00,29,3.208,3.212,3.201,3.208,124
20161201|2016-08-29 12:30,29,3.206,3.206,3.19,3.201,174
20161201|2016-08-29 13:00,29,3.206,3.218,3.203,3.213,341
20161201|2016-08-29 13:30,29,3.213,3.215,3.208,3.21,249
20161201|2016-08-29 14:00,29,3.207,3.212,3.207,3.207,44
20161201|2016-08-29 14:30,29,3.211,3.213,3.209,3.213,72
20161201|2016-08-29 15:00,29,3.214,3.215,3.211,3.215,111
20161201|2016-08-29 15:30,29,3.214,3.22,3.214,3.216,146
20161201|2016-08-29 19:00,30,3.215,3.215,3.212,3.212,27
20161201|2016-08-29 19:30,30,3.217,3.217,3.217,3.217,1
20161201|2016-08-29 20:00,30,3.217,3.217,3.217,3.217,1
20161201|2016-08-29 21:00,30,3.217,3.217,3.216,3.216,3
20161201|2016-08-29 21:30,30,3.217,3.217,3.217,3.217,7
20161201|2016-08-29 22:30,30,3.214,3.214,3.214,3.214,2
20161201|2016-08-29 23:00,30,3.215,3.215,3.215,3.215,1
20161201|2016-08-30 00:00,30,3.215,3.216,3.215,3.216,2
20161201|2016-08-30 00:30,30,3.215,3.222,3.215,3.221,29
20161201|2016-08-30 01:30,30,3.22,3.22,3.22,3.22,1
20161201|2016-08-30 02:00,30,3.221,3.221,3.221,3.221,1
20161201|2016-08-30 02:30,30,3.222,3.226,3.222,3.226,3
20161201|2016-08-30 03:00,30,3.223,3.223,3.223,3.223,2
20161201|2016-08-30 03:30,30,3.222,3.222,3.222,3.222,2
20161201|2016-08-30 04:00,30,3.229,3.229,3.229,3.229,1
20161201|2016-08-30 04:30,30,3.222,3.222,3.222,3.222,1
20161201|2016-08-30 05:00,30,3.225,3.225,3.225,3.225,1
20161201|2016-08-30 05:30,30,3.228,3.229,3.226,3.229,5
20161201|2016-08-30 06:00,30,3.227,3.238,3.227,3.236,16
20161201|2016-08-30 06:30,30,3.236,3.238,3.227,3.228,25
20161201|2016-08-30 07:00,30,3.235,3.254,3.234,3.252,91
20161201|2016-08-30 07:30,30,3.251,3.251,3.23,3.237,304
20161201|2016-08-30 08:00,30,3.238,3.241,3.23,3.234,474
20161201|2016-08-30 08:30,30,3.235,3.236,3.215,3.22,325
20161201|2016-08-30 09:00,30,3.22,3.222,3.205,3.208,444
20161201|2016-08-30 09:30,30,3.208,3.213,3.192,3.198,562
20161201|2016-08-30 10:00,30,3.197,3.198,3.166,3.166,692
20161201|2016-08-30 10:30,30,3.166,3.166,3.143,3.151,722
20161201|2016-08-30 11:00,30,3.151,3.164,3.139,3.154,824
20161201|2016-08-30 11:30,30,3.153,3.158,3.141,3.154,427
20161201|2016-08-30 12:00,30,3.152,3.164,3.152,3.158,328
20161201|2016-08-30 12:30,30,3.159,3.159,3.149,3.151,56
20161201|2016-08-30 13:00,30,3.152,3.158,3.148,3.156,187
20161201|2016-08-30 13:30,30,3.153,3.163,3.152,3.163,87
20161201|2016-08-30 14:00,30,3.162,3.163,3.159,3.16,61
20161201|2016-08-30 14:30,30,3.159,3.161,3.157,3.158,26
20161201|2016-08-30 15:00,30,3.16,3.163,3.158,3.158,26
20161201|2016-08-30 15:30,30,3.159,3.159,3.157,3.159,11
20161201|2016-08-30 17:00,31,3.16,3.164,3.16,3.163,7
20161201|2016-08-30 17:30,31,3.159,3.159,3.159,3.159,1
20161201|2016-08-30 19:00,31,3.157,3.157,3.157,3.157,1
20161201|2016-08-30 20:00,31,3.159,3.159,3.159,3.159,1
20161201|2016-08-30 22:00,31,3.148,3.153,3.148,3.153,2
20161201|2016-08-30 23:30,31,3.159,3.159,3.159,3.159,1
20161201|2016-08-31 00:00,31,3.161,3.161,3.161,3.161,1
20161201|2016-08-31 01:30,31,3.158,3.16,3.158,3.16,4
20161201|2016-08-31 03:00,31,3.161,3.165,3.161,3.165,9
20161201|2016-08-31 03:30,31,3.163,3.168,3.163,3.168,4
20161201|2016-08-31 04:00,31,3.165,3.165,3.161,3.165,7
20161201|2016-08-31 04:30,31,3.165,3.169,3.164,3.166,16
20161201|2016-08-31 05:00,31,3.166,3.166,3.16,3.16,12
20161201|2016-08-31 05:30,31,3.159,3.159,3.158,3.158,4
20161201|2016-08-31 06:00,31,3.157,3.171,3.157,3.167,48
20161201|2016-08-31 06:30,31,3.169,3.179,3.166,3.166,31
20161201|2016-08-31 07:00,31,3.17,3.176,3.17,3.173,15
20161201|2016-08-31 07:30,31,3.172,3.176,3.156,3.156,135
20161201|2016-08-31 08:00,31,3.155,3.163,3.136,3.16,280
20161201|2016-08-31 08:30,31,3.159,3.188,3.159,3.174,361
20161201|2016-08-31 09:00,31,3.173,3.18,3.165,3.177,396
20161201|2016-08-31 09:30,31,3.176,3.181,3.171,3.174,374
20161201|2016-08-31 10:00,31,3.174,3.199,3.174,3.184,279
20161201|2016-08-31 10:30,31,3.186,3.208,3.185,3.195,407
20161201|2016-08-31 11:00,31,3.192,3.196,3.19,3.195,238
20161201|2016-08-31 11:30,31,3.195,3.199,3.188,3.193,147
20161201|2016-08-31 12:00,31,3.195,3.203,3.193,3.195,143
20161201|2016-08-31 12:30,31,3.197,3.212,3.195,3.207,185
20161201|2016-08-31 13:00,31,3.208,3.208,3.194,3.204,188
20161201|2016-08-31 13:30,31,3.203,3.203,3.194,3.195,91
20161201|2016-08-31 14:00,31,3.193,3.196,3.191,3.191,32
20161201|2016-08-31 14:30,31,3.192,3.194,3.189,3.191,45
20161201|2016-08-31 15:00,31,3.191,3.193,3.19,3.193,6
20161201|2016-08-31 15:30,31,3.194,3.196,3.194,3.196,11
20161201|2016-08-31 17:30,1,3.182,3.182,3.182,3.182,2
20161201|2016-08-31 18:30,1,3.188,3.188,3.188,3.188,4
20161201|2016-08-31 19:00,1,3.185,3.19,3.183,3.183,5
20161201|2016-08-31 19:30,1,3.187,3.187,3.187,3.187,2
20161201|2016-08-31 20:00,1,3.187,3.187,3.187,3.187,3
20161201|2016-08-31 20:30,1,3.187,3.187,3.187,3.187,10
20161201|2016-08-31 22:00,1,3.182,3.182,3.182,3.182,1
20161201|2016-08-31 22:30,1,3.189,3.189,3.189,3.189,1
20161201|2016-08-31 23:00,1,3.181,3.181,3.175,3.175,4
20161201|2016-09-01 00:30,1,3.183,3.184,3.183,3.184,5
20161201|2016-09-01 01:00,1,3.184,3.185,3.183,3.184,6
20161201|2016-09-01 01:30,1,3.185,3.185,3.185,3.185,1
20161201|2016-09-01 02:30,1,3.18,3.18,3.18,3.18,1
20161201|2016-09-01 03:00,1,3.18,3.18,3.18,3.18,8
20161201|2016-09-01 03:30,1,3.18,3.184,3.177,3.178,80
20161201|2016-09-01 04:00,1,3.178,3.178,3.173,3.174,107
20161201|2016-09-01 04:30,1,3.175,3.177,3.173,3.174,105
20161201|2016-09-01 05:00,1,3.176,3.178,3.176,3.177,8
20161201|2016-09-01 05:30,1,3.176,3.18,3.176,3.18,2
20161201|2016-09-01 06:00,1,3.188,3.19,3.18,3.18,8
20161201|2016-09-01 06:30,1,3.184,3.188,3.184,3.185,34
20161201|2016-09-01 07:00,1,3.183,3.199,3.183,3.183,57
20161201|2016-09-01 07:30,1,3.183,3.186,3.172,3.183,60
20161201|2016-09-01 08:00,1,3.184,3.185,3.149,3.149,598
20161201|2016-09-01 08:30,1,3.15,3.17,3.145,3.169,218
20161201|2016-09-01 09:00,1,3.166,3.166,3.146,3.149,182
20161201|2016-09-01 09:30,1,3.152,3.152,3.109,3.126,1145
20161201|2016-09-01 10:00,1,3.123,3.126,3.116,3.116,652
20161201|2016-09-01 10:30,1,3.117,3.125,3.113,3.125,452
20161201|2016-09-01 11:00,1,3.123,3.123,3.112,3.115,566
20161201|2016-09-01 11:30,1,3.115,3.124,3.113,3.124,449
20161201|2016-09-01 12:00,1,3.122,3.122,3.105,3.107,668
20161201|2016-09-01 12:30,1,3.108,3.116,3.106,3.115,480
20161201|2016-09-01 13:00,1,3.114,3.12,3.111,3.113,1183
20161201|2016-09-01 13:30,1,3.114,3.12,3.114,3.119,115
20161201|2016-09-01 14:00,1,3.12,3.12,3.114,3.117,42
20161201|2016-09-01 14:30,1,3.117,3.119,3.116,3.119,35
20161201|2016-09-01 15:00,1,3.119,3.122,3.119,3.122,16
20161201|2016-09-01 15:30,1,3.121,3.123,3.119,3.12,17
20161201|2016-09-01 17:30,2,3.122,3.122,3.12,3.12,3
20161201|2016-09-01 21:00,2,3.12,3.12,3.12,3.12,1
20161201|2016-09-01 21:30,2,3.123,3.123,3.123,3.123,2
20161201|2016-09-01 22:00,2,3.118,3.118,3.118,3.118,1
20161201|2016-09-01 23:00,2,3.115,3.115,3.106,3.106,3
20161201|2016-09-02 00:30,2,3.115,3.115,3.115,3.115,1
20161201|2016-09-02 01:00,2,3.118,3.12,3.114,3.114,5
20161201|2016-09-02 01:30,2,3.115,3.115,3.115,3.115,1
20161201|2016-09-02 02:00,2,3.116,3.118,3.116,3.118,4
20161201|2016-09-02 02:30,2,3.116,3.116,3.116,3.116,1
20161201|2016-09-02 03:00,2,3.115,3.116,3.115,3.116,11
20161201|2016-09-02 03:30,2,3.117,3.119,3.116,3.116,4
20161201|2016-09-02 04:00,2,3.116,3.119,3.116,3.117,6
20161201|2016-09-02 04:30,2,3.114,3.116,3.113,3.113,9
20161201|2016-09-02 05:00,2,3.106,3.106,3.102,3.104,19
20161201|2016-09-02 05:30,2,3.101,3.101,3.098,3.098,15
20161201|2016-09-02 06:00,2,3.097,3.103,3.097,3.101,20
20161201|2016-09-02 06:30,2,3.099,3.099,3.093,3.099,32
20161201|2016-09-02 07:00,2,3.1,3.117,3.1,3.109,63
20161201|2016-09-02 07:30,2,3.111,3.138,3.111,3.125,199
20161201|2016-09-02 08:00,2,3.124,3.126,3.103,3.125,345
20161201|2016-09-02 08:30,2,3.125,3.129,3.112,3.122,288
20161201|2016-09-02 09:00,2,3.125,3.127,3.116,3.119,67
20161201|2016-09-02 09:30,2,3.12,3.129,3.118,3.125,108
20161201|2016-09-02 10:00,2,3.125,3.134,3.124,3.133,87
20161201|2016-09-02 10:30,2,3.133,3.137,3.131,3.131,108
20161201|2016-09-02 11:00,2,3.132,3.132,3.124,3.128,87
20161201|2016-09-02 11:30,2,3.128,3.128,3.12,3.126,101
20161201|2016-09-02 12:00,2,3.123,3.123,3.11,3.112,68
20161201|2016-09-02 12:30,2,3.11,3.12,3.109,3.109,241
20161201|2016-09-02 13:00,2,3.109,3.114,3.1,3.102,351
20161201|2016-09-02 13:30,2,3.102,3.108,3.102,3.105,81
20161201|2016-09-02 14:00,2,3.106,3.106,3.097,3.1,62
20161201|2016-09-02 14:30,2,3.1,3.102,3.098,3.102,30
20161201|2016-09-02 15:00,2,3.107,3.108,3.106,3.108,13
20161201|2016-09-02 15:30,2,3.107,3.112,3.107,3.109,15
20161201|2016-09-04 17:00,6,3.085,3.089,3.078,3.079,37
20161201|2016-09-04 19:30,6,3.08,3.08,3.08,3.08,2
20161201|2016-09-04 20:00,6,3.08,3.082,3.08,3.082,3
20161201|2016-09-04 20:30,6,3.08,3.08,3.08,3.08,6
20161201|2016-09-04 21:00,6,3.08,3.08,3.079,3.079,2
20161201|2016-09-05 01:00,6,3.079,3.081,3.079,3.081,2
20161201|2016-09-05 01:30,6,3.082,3.082,3.082,3.082,1
20161201|2016-09-05 02:00,6,3.08,3.08,3.08,3.08,1
20161201|2016-09-05 02:30,6,3.081,3.081,3.081,3.081,8
20161201|2016-09-05 03:00,6,3.081,3.081,3.081,3.081,1
20161201|2016-09-05 03:30,6,3.08,3.08,3.08,3.08,1
20161201|2016-09-05 04:00,6,3.086,3.089,3.084,3.089,9
20161201|2016-09-05 05:00,6,3.084,3.084,3.084,3.084,1
20161201|2016-09-05 06:30,6,3.087,3.089,3.082,3.082,5
20161201|2016-09-05 07:00,6,3.083,3.083,3.083,3.083,1
20161201|2016-09-05 07:30,6,3.087,3.088,3.087,3.088,2
20161201|2016-09-05 08:00,6,3.082,3.089,3.079,3.08,28
20161201|2016-09-05 08:30,6,3.08,3.08,3.057,3.068,402
20161201|2016-09-05 09:00,6,3.065,3.065,3.05,3.053,131
20161201|2016-09-05 09:30,6,3.053,3.059,3.053,3.056,5
20161201|2016-09-05 10:00,6,3.059,3.062,3.057,3.062,16
20161201|2016-09-05 10:30,6,3.066,3.075,3.066,3.075,147
20161201|2016-09-05 11:00,6,3.077,3.077,3.072,3.075,12
20161201|2016-09-05 11:30,6,3.075,3.078,3.068,3.069,53
20161201|2016-09-05 17:00,6,3.075,3.075,3.072,3.072,2
20161201|2016-09-05 17:30,6,3.07,3.073,3.068,3.068,11
20161201|2016-09-05 18:00,6,3.071,3.072,3.068,3.068,3
20161201|2016-09-05 18:30,6,3.064,3.068,3.061,3.063,13
20161201|2016-09-05 19:00,6,3.068,3.068,3.064,3.064,11
20161201|2016-09-05 19:30,6,3.064,3.068,3.064,3.064,15
20161201|2016-09-05 20:00,6,3.065,3.065,3.064,3.064,3
20161201|2016-09-05 20:30,6,3.064,3.066,3.064,3.065,22
20161201|2016-09-05 21:00,6,3.067,3.067,3.067,3.067,1
20161201|2016-09-05 21:30,6,3.066,3.066,3.064,3.064,34
20161201|2016-09-05 22:00,6,3.064,3.064,3.064,3.064,4
20161201|2016-09-05 23:00,6,3.066,3.066,3.066,3.066,2
20161201|2016-09-05 23:30,6,3.068,3.07,3.068,3.068,23
20161201|2016-09-06 00:00,6,3.068,3.068,3.068,3.068,1
20161201|2016-09-06 00:30,6,3.067,3.067,3.063,3.063,10
20161201|2016-09-06 01:00,6,3.06,3.06,3.06,3.06,1
20161201|2016-09-06 01:30,6,3.063,3.064,3.062,3.062,15
20161201|2016-09-06 02:00,6,3.065,3.068,3.063,3.068,27
20161201|2016-09-06 04:00,6,3.074,3.077,3.074,3.077,3
20161201|2016-09-06 04:30,6,3.076,3.076,3.07,3.07,22
20161201|2016-09-06 05:00,6,3.062,3.062,3.061,3.061,2
20161201|2016-09-06 06:00,6,3.071,3.076,3.071,3.076,3
20161201|2016-09-06 06:30,6,3.074,3.074,3.059,3.065,87
20161201|2016-09-06 07:00,6,3.062,3.072,3.059,3.069,31
20161201|2016-09-06 07:30,6,3.069,3.076,3.066,3.068,33
20161201|2016-09-06 08:00,6,3.066,3.07,3.055,3.063,162
20161201|2016-09-06 08:30,6,3.063,3.065,3.051,3.053,240
20161201|2016-09-06 09:00,6,3.052,3.063,3.051,3.058,331
20161201|2016-09-06 09:30,6,3.06,3.067,3.06,3.063,92
20161201|2016-09-06 10:00,6,3.062,3.062,3.056,3.057,312
20161201|2016-09-06 10:30,6,3.059,3.059,3.054,3.054,241
20161201|2016-09-06 11:00,6,3.055,3.058,3.053,3.053,94
20161201|2016-09-06 11:30,6,3.052,3.057,3.045,3.053,627
20161201|2016-09-06 12:00,6,3.055,3.055,3.047,3.047,70
20161201|2016-09-06 12:30,6,3.047,3.049,3.037,3.048,189
20161201|2016-09-06 13:00,6,3.047,3.062,3.046,3.057,438
20161201|2016-09-06 13:30,6,3.056,3.066,3.056,3.066,245
20161201|2016-09-06 14:00,6,3.067,3.072,3.066,3.07,61
20161201|2016-09-06 14:30,6,3.069,3.069,3.065,3.066,43
20161201|2016-09-06 15:00,6,3.066,3.068,3.063,3.065,260
20161201|2016-09-06 15:30,6,3.064,3.066,3.063,3.065,8
20161201|2016-09-06 17:30,7,3.066,3.066,3.066,3.066,1
20161201|2016-09-06 18:30,7,3.067,3.068,3.067,3.068,2
20161201|2016-09-06 19:30,7,3.065,3.066,3.065,3.066,3
20161201|2016-09-06 20:00,7,3.064,3.064,3.064,3.064,3
20161201|2016-09-06 20:30,7,3.066,3.068,3.066,3.068,10
20161201|2016-09-06 23:30,7,3.067,3.067,3.064,3.064,7
20161201|2016-09-07 00:00,7,3.063,3.063,3.063,3.063,1
20161201|2016-09-07 00:30,7,3.061,3.063,3.061,3.061,19
20161201|2016-09-07 01:00,7,3.062,3.062,3.062,3.062,1
20161201|2016-09-07 02:00,7,3.057,3.057,3.05,3.05,6
20161201|2016-09-07 02:30,7,3.05,3.05,3.049,3.049,2
20161201|2016-09-07 03:00,7,3.046,3.047,3.043,3.047,6
20161201|2016-09-07 03:30,7,3.051,3.056,3.051,3.055,5
20161201|2016-09-07 04:00,7,3.056,3.056,3.056,3.056,1
20161201|2016-09-07 04:30,7,3.057,3.057,3.057,3.057,1
20161201|2016-09-07 05:00,7,3.057,3.057,3.053,3.053,2
20161201|2016-09-07 05:30,7,3.055,3.058,3.055,3.057,3
20161201|2016-09-07 06:00,7,3.057,3.081,3.053,3.079,40
20161201|2016-09-07 06:30,7,3.078,3.086,3.076,3.081,33
20161201|2016-09-07 07:00,7,3.081,3.085,3.08,3.08,40
20161201|2016-09-07 07:30,7,3.076,3.08,3.066,3.075,172
20161201|2016-09-07 08:00,7,3.074,3.081,3.063,3.077,280
20161201|2016-09-07 08:30,7,3.078,3.082,3.071,3.074,195
20161201|2016-09-07 09:00,7,3.073,3.077,3.059,3.062,425
20161201|2016-09-07 09:30,7,3.063,3.064,3.05,3.051,494
20161201|2016-09-07 10:00,7,3.051,3.053,3.045,3.048,598
20161201|2016-09-07 10:30,7,3.047,3.048,3.042,3.043,328
20161201|2016-09-07 11:00,7,3.042,3.052,3.039,3.05,380
20161201|2016-09-07 11:30,7,3.05,3.059,3.048,3.055,306
20161201|2016-09-07 12:00,7,3.055,3.055,3.045,3.049,312
20161201|2016-09-07 12:30,7,3.048,3.052,3.043,3.044,142
20161201|2016-09-07 13:00,7,3.044,3.048,3.041,3.047,369
20161201|2016-09-07 13:30,7,3.048,3.049,3.045,3.047,121
20161201|2016-09-07 14:00,7,3.05,3.05,3.046,3.049,37
20161201|2016-09-07 14:30,7,3.051,3.051,3.048,3.048,51
20161201|2016-09-07 15:00,7,3.048,3.048,3.045,3.046,216
20161201|2016-09-07 15:30,7,3.046,3.048,3.045,3.048,189
20161201|2016-09-07 17:30,8,3.045,3.046,3.045,3.046,2
20161201|2016-09-07 18:30,8,3.046,3.046,3.046,3.046,1
20161201|2016-09-07 19:00,8,3.046,3.046,3.045,3.045,2
20161201|2016-09-07 20:30,8,3.049,3.049,3.049,3.049,2
20161201|2016-09-07 21:00,8,3.046,3.047,3.046,3.047,2
20161201|2016-09-07 22:00,8,3.047,3.049,3.047,3.049,4
20161201|2016-09-07 23:30,8,3.051,3.057,3.051,3.057,3
20161201|2016-09-08 00:00,8,3.056,3.056,3.056,3.056,2
20161201|2016-09-08 00:30,8,3.055,3.055,3.055,3.055,2
20161201|2016-09-08 01:00,8,3.054,3.054,3.054,3.054,1
20161201|2016-09-08 03:00,8,3.058,3.058,3.056,3.056,3
20161201|2016-09-08 03:30,8,3.059,3.062,3.059,3.062,2
20161201|2016-09-08 04:00,8,3.063,3.063,3.063,3.063,10
20161201|2016-09-08 04:30,8,3.06,3.06,3.054,3.06,11
20161201|2016-09-08 05:00,8,3.066,3.066,3.066,3.066,1
20161201|2016-09-08 05:30,8,3.059,3.059,3.055,3.055,5
20161201|2016-09-08 06:00,8,3.061,3.07,3.061,3.065,46
20161201|2016-09-08 06:30,8,3.063,3.071,3.062,3.063,64
20161201|2016-09-08 07:00,8,3.069,3.069,3.064,3.064,102
20161201|2016-09-08 07:30,8,3.063,3.077,3.062,3.075,261
20161201|2016-09-08 08:00,8,3.077,3.088,3.073,3.081,408
20161201|2016-09-08 08:30,8,3.081,3.089,3.08,3.085,294
20161201|2016-09-08 09:00,8,3.086,3.095,3.085,3.094,316
20161201|2016-09-08 09:30,8,3.093,3.126,3.093,3.122,1052
20161201|2016-09-08 10:00,8,3.123,3.146,3.123,3.142,688
20161201|2016-09-08 10:30,8,3.143,3.151,3.134,3.135,671
20161201|2016-09-08 11:00,8,3.137,3.144,3.133,3.137,314
20161201|2016-09-08 11:30,8,3.136,3.14,3.128,3.13,446
20161201|2016-09-08 12:00,8,3.129,3.132,3.12,3.128,250
20161201|2016-09-08 12:30,8,3.129,3.131,3.121,3.129,268
20161201|2016-09-08 13:00,8,3.129,3.144,3.124,3.142,599
20161201|2016-09-08 13:30,8,3.141,3.151,3.139,3.147,254
20161201|2016-09-08 14:00,8,3.149,3.149,3.141,3.141,48
20161201|2016-09-08 14:30,8,3.139,3.139,3.127,3.132,237
20161201|2016-09-08 15:00,8,3.132,3.139,3.131,3.139,93
20161201|2016-09-08 15:30,8,3.139,3.141,3.138,3.138,31
20161201|2016-09-08 19:30,9,3.138,3.138,3.138,3.138,3
20161201|2016-09-08 20:30,9,3.142,3.142,3.142,3.142,1
20161201|2016-09-08 22:00,9,3.145,3.145,3.145,3.145,26
20161201|2016-09-08 22:30,9,3.144,3.144,3.144,3.144,1
20161201|2016-09-09 00:00,9,3.146,3.146,3.146,3.146,1
20161201|2016-09-09 01:00,9,3.146,3.146,3.145,3.145,3
20161201|2016-09-09 01:30,9,3.148,3.148,3.148,3.148,1
20161201|2016-09-09 02:00,9,3.149,3.149,3.148,3.148,2
20161201|2016-09-09 02:30,9,3.149,3.149,3.149,3.149,1
20161201|2016-09-09 03:00,9,3.149,3.149,3.145,3.145,6
20161201|2016-09-09 03:30,9,3.145,3.145,3.144,3.144,5
20161201|2016-09-09 04:00,9,3.147,3.147,3.147,3.147,3
20161201|2016-09-09 05:00,9,3.154,3.165,3.154,3.155,17
20161201|2016-09-09 05:30,9,3.155,3.16,3.147,3.16,11
20161201|2016-09-09 06:00,9,3.157,3.157,3.15,3.157,49
20161201|2016-09-09 06:30,9,3.155,3.155,3.147,3.147,21
20161201|2016-09-09 07:00,9,3.146,3.146,3.129,3.142,75
20161201|2016-09-09 07:30,9,3.143,3.161,3.14,3.142,169
20161201|2016-09-09 08:00,9,3.142,3.168,3.139,3.16,255
20161201|2016-09-09 08:30,9,3.161,3.167,3.15,3.153,247
20161201|2016-09-09 09:00,9,3.153,3.155,3.138,3.14,144
20161201|2016-09-09 09:30,9,3.14,3.146,3.136,3.146,184
20161201|2016-09-09 10:00,9,3.145,3.148,3.14,3.142,178
20161201|2016-09-09 10:30,9,3.141,3.143,3.121,3.126,529
20161201|2016-09-09 11:00,9,3.125,3.128,3.107,3.11,191
20161201|2016-09-09 11:30,9,3.109,3.12,3.109,3.119,304
20161201|2016-09-09 12:00,9,3.118,3.13,3.117,3.129,111
20161201|2016-09-09 12:30,9,3.13,3.142,3.13,3.138,140
20161201|2016-09-09 13:00,9,3.138,3.14,3.113,3.113,1156
20161201|2016-09-09 13:30,9,3.114,3.119,3.114,3.115,60
20161201|2016-09-09 14:00,9,3.116,3.118,3.112,3.118,45
20161201|2016-09-09 14:30,9,3.115,3.115,3.11,3.111,14
20161201|2016-09-09 15:00,9,3.116,3.118,3.113,3.113,10
20161201|2016-09-09 15:30,9,3.116,3.116,3.114,3.116,15
20161201|2016-09-11 17:00,12,3.133,3.144,3.133,3.144,63
20161201|2016-09-11 18:00,12,3.149,3.15,3.149,3.15,27
20161201|2016-09-11 18:30,12,3.153,3.153,3.153,3.153,10
20161201|2016-09-11 19:00,12,3.149,3.149,3.143,3.143,27
20161201|2016-09-11 19:30,12,3.143,3.145,3.141,3.145,21
20161201|2016-09-11 20:30,12,3.145,3.145,3.145,3.145,9
20161201|2016-09-11 22:30,12,3.145,3.145,3.145,3.145,1
20161201|2016-09-11 23:00,12,3.144,3.144,3.144,3.144,4
20161201|2016-09-11 23:30,12,3.148,3.148,3.148,3.148,1
20161201|2016-09-12 00:00,12,3.15,3.15,3.15,3.15,1
20161201|2016-09-12 01:30,12,3.151,3.151,3.151,3.151,1
20161201|2016-09-12 02:00,12,3.149,3.149,3.149,3.149,1
20161201|2016-09-12 02:30,12,3.147,3.147,3.146,3.146,5
20161201|2016-09-12 03:00,12,3.149,3.15,3.149,3.15,5
20161201|2016-09-12 03:30,12,3.147,3.148,3.147,3.147,11
20161201|2016-09-12 04:00,12,3.145,3.163,3.145,3.162,41
20161201|2016-09-12 04:30,12,3.162,3.228,3.162,3.213,174
20161201|2016-09-12 05:00,12,3.207,3.211,3.2,3.2,31
20161201|2016-09-12 05:30,12,3.2,3.201,3.183,3.183,119
20161201|2016-09-12 06:00,12,3.182,3.186,3.17,3.17,58
20161201|2016-09-12 06:30,12,3.17,3.182,3.161,3.172,74
20161201|2016-09-12 07:00,12,3.173,3.177,3.148,3.153,145
20161201|2016-09-12 07:30,12,3.154,3.159,3.142,3.156,238
20161201|2016-09-12 08:00,12,3.155,3.174,3.155,3.173,646
20161201|2016-09-12 08:30,12,3.172,3.179,3.165,3.169,444
20161201|2016-09-12 09:00,12,3.17,3.178,3.168,3.174,310
20161201|2016-09-12 09:30,12,3.175,3.181,3.173,3.178,575
20161201|2016-09-12 10:00,12,3.179,3.19,3.173,3.187,720
20161201|2016-09-12 10:30,12,3.186,3.191,3.185,3.19,277
20161201|2016-09-12 11:00,12,3.189,3.192,3.181,3.185,327
20161201|2016-09-12 11:30,12,3.185,3.185,3.173,3.175,517
20161201|2016-09-12 12:00,12,3.176,3.187,3.175,3.182,137
20161201|2016-09-12 12:30,12,3.18,3.186,3.18,3.181,127
20161201|2016-09-12 13:00,12,3.181,3.186,3.175,3.177,622
20161201|2016-09-12 13:30,12,3.178,3.18,3.172,3.174,145
20161201|2016-09-12 14:00,12,3.175,3.175,3.162,3.166,102
20161201|2016-09-12 14:30,12,3.166,3.167,3.163,3.165,71
20161201|2016-09-12 15:00,12,3.164,3.167,3.163,3.164,202
20161201|2016-09-12 15:30,12,3.163,3.17,3.163,3.168,12
20161201|2016-09-12 17:00,13,3.173,3.188,3.17,3.178,21
20161201|2016-09-12 17:30,13,3.172,3.172,3.172,3.172,20
20161201|2016-09-12 19:00,13,3.173,3.173,3.173,3.173,1
20161201|2016-09-12 21:00,13,3.173,3.173,3.171,3.171,14
20161201|2016-09-12 21:30,13,3.174,3.174,3.174,3.174,3
20161201|2016-09-12 22:30,13,3.175,3.175,3.173,3.173,3
20161201|2016-09-12 23:30,13,3.174,3.174,3.174,3.174,1
20161201|2016-09-13 00:30,13,3.178,3.18,3.178,3.18,5
20161201|2016-09-13 01:30,13,3.183,3.186,3.183,3.186,11
20161201|2016-09-13 02:00,13,3.18,3.18,3.18,3.18,6
20161201|2016-09-13 02:30,13,3.177,3.18,3.176,3.177,5
20161201|2016-09-13 03:00,13,3.177,3.177,3.176,3.176,24
20161201|2016-09-13 04:00,13,3.18,3.18,3.18,3.18,2
20161201|2016-09-13 04:30,13,3.182,3.184,3.182,3.183,4
20161201|2016-09-13 05:00,13,3.182,3.184,3.18,3.18,10
20161201|2016-09-13 05:30,13,3.184,3.197,3.184,3.197,53
20161201|2016-09-13 06:00,13,3.192,3.204,3.185,3.201,96
20161201|2016-09-13 06:30,13,3.197,3.208,3.193,3.199,47
20161201|2016-09-13 07:00,13,3.199,3.199,3.171,3.186,123
20161201|2016-09-13 07:30,13,3.186,3.198,3.18,3.189,354
20161201|2016-09-13 08:00,13,3.188,3.198,3.183,3.19,429
20161201|2016-09-13 08:30,13,3.19,3.192,3.179,3.184,215
20161201|2016-09-13 09:00,13,3.184,3.187,3.159,3.161,610
20161201|2016-09-13 09:30,13,3.161,3.171,3.161,3.169,316
20161201|2016-09-13 10:00,13,3.169,3.179,3.165,3.179,437
20161201|2016-09-13 10:30,13,3.18,3.183,3.174,3.18,318
20161201|2016-09-13 11:00,13,3.178,3.185,3.176,3.185,256
20161201|2016-09-13 11:30,13,3.184,3.186,3.177,3.178,493
20161201|2016-09-13 12:00,13,3.177,3.184,3.177,3.183,218
20161201|2016-09-13 12:30,13,3.183,3.183,3.175,3.181,88
20161201|2016-09-13 13:00,13,3.181,3.181,3.172,3.176,421
20161201|2016-09-13 13:30,13,3.176,3.18,3.174,3.177,81
20161201|2016-09-13 14:00,13,3.175,3.176,3.17,3.17,18
20161201|2016-09-13 14:30,13,3.175,3.177,3.172,3.174,18
20161201|2016-09-13 15:00,13,3.174,3.176,3.173,3.173,68
20161201|2016-09-13 15:30,13,3.174,3.177,3.174,3.176,30
20161201|2016-09-13 17:00,14,3.17,3.18,3.169,3.18,7
20161201|2016-09-13 17:30,14,3.18,3.181,3.18,3.181,6
20161201|2016-09-13 18:00,14,3.181,3.181,3.181,3.181,1
20161201|2016-09-13 18:30,14,3.182,3.182,3.181,3.181,11
20161201|2016-09-13 19:00,14,3.179,3.185,3.176,3.185,14
20161201|2016-09-13 19:30,14,3.187,3.187,3.187,3.187,1
20161201|2016-09-13 20:00,14,3.185,3.187,3.185,3.187,4
20161201|2016-09-13 20:30,14,3.186,3.186,3.183,3.186,6
20161201|2016-09-13 21:00,14,3.186,3.189,3.167,3.167,15
20161201|2016-09-13 21:30,14,3.184,3.186,3.184,3.186,3
20161201|2016-09-13 22:00,14,3.189,3.19,3.189,3.19,6
20161201|2016-09-13 22:30,14,3.189,3.19,3.189,3.19,4
20161201|2016-09-13 23:00,14,3.191,3.198,3.191,3.195,8
20161201|2016-09-13 23:30,14,3.195,3.195,3.19,3.195,50
20161201|2016-09-14 00:00,14,3.193,3.196,3.193,3.196,7
20161201|2016-09-14 00:30,14,3.195,3.195,3.194,3.194,2
20161201|2016-09-14 01:00,14,3.198,3.198,3.196,3.196,3
20161201|2016-09-14 01:30,14,3.198,3.201,3.198,3.201,40
20161201|2016-09-14 02:00,14,3.2,3.2,3.199,3.199,5
20161201|2016-09-14 02:30,14,3.196,3.2,3.196,3.199,6
20161201|2016-09-14 03:00,14,3.2,3.204,3.2,3.204,19
20161201|2016-09-14 03:30,14,3.205,3.21,3.198,3.203,85
20161201|2016-09-14 04:00,14,3.202,3.208,3.199,3.208,27
20161201|2016-09-14 04:30,14,3.209,3.215,3.207,3.211,11
20161201|2016-09-14 05:00,14,3.209,3.213,3.209,3.213,4
20161201|2016-09-14 05:30,14,3.214,3.229,3.214,3.224,109
20161201|2016-09-14 06:00,14,3.225,3.232,3.223,3.232,95
20161201|2016-09-14 06:30,14,3.23,3.242,3.229,3.233,181
20161201|2016-09-14 07:00,14,3.232,3.233,3.226,3.227,106
20161201|2016-09-14 07:30,14,3.228,3.228,3.196,3.204,362
20161201|2016-09-14 08:00,14,3.201,3.207,3.181,3.189,537
20161201|2016-09-14 08:30,14,3.189,3.201,3.184,3.19,209
20161201|2016-09-14 09:00,14,3.191,3.192,3.174,3.174,393
20161201|2016-09-14 09:30,14,3.174,3.187,3.169,3.171,446
20161201|2016-09-14 10:00,14,3.168,3.168,3.148,3.153,635
20161201|2016-09-14 10:30,14,3.154,3.156,3.143,3.156,336
20161201|2016-09-14 11:00,14,3.154,3.175,3.152,3.171,181
20161201|2016-09-14 11:30,14,3.171,3.179,3.167,3.177,179
20161201|2016-09-14 12:00,14,3.176,3.185,3.174,3.175,268
20161201|2016-09-14 12:30,14,3.176,3.178,3.17,3.174,120
20161201|2016-09-14 13:00,14,3.174,3.179,3.168,3.174,269
20161201|2016-09-14 13:30,14,3.173,3.175,3.17,3.171,153
20161201|2016-09-14 14:00,14,3.171,3.173,3.169,3.169,91
20161201|2016-09-14 14:30,14,3.172,3.177,3.171,3.174,52
20161201|2016-09-14 15:00,14,3.173,3.175,3.172,3.175,27
20161201|2016-09-14 15:30,14,3.174,3.176,3.173,3.176,29
20161201|2016-09-14 17:00,15,3.172,3.174,3.172,3.174,3
20161201|2016-09-14 18:00,15,3.174,3.174,3.172,3.172,2
20161201|2016-09-14 18:30,15,3.174,3.175,3.172,3.172,8
20161201|2016-09-14 19:00,15,3.172,3.172,3.172,3.172,2
20161201|2016-09-14 20:00,15,3.174,3.175,3.169,3.172,21
20161201|2016-09-14 20:30,15,3.169,3.172,3.169,3.172,11
20161201|2016-09-14 21:00,15,3.171,3.173,3.171,3.172,11
20161201|2016-09-14 21:30,15,3.172,3.172,3.172,3.172,1
20161201|2016-09-14 22:00,15,3.172,3.172,3.172,3.172,2
20161201|2016-09-14 22:30,15,3.172,3.172,3.172,3.172,14
20161201|2016-09-14 23:00,15,3.176,3.178,3.176,3.178,2
20161201|2016-09-14 23:30,15,3.174,3.175,3.17,3.174,65
20161201|2016-09-15 00:00,15,3.171,3.174,3.171,3.174,11
20161201|2016-09-15 02:00,15,3.176,3.178,3.176,3.177,4
20161201|2016-09-15 02:30,15,3.176,3.179,3.174,3.176,20
20161201|2016-09-15 03:00,15,3.177,3.179,3.176,3.179,18
20161201|2016-09-15 03:30,15,3.181,3.192,3.179,3.192,14
20161201|2016-09-15 04:00,15,3.19,3.2,3.187,3.196,16
20161201|2016-09-15 04:30,15,3.19,3.196,3.181,3.181,68
20161201|2016-09-15 05:00,15,3.184,3.188,3.177,3.178,62
20161201|2016-09-15 05:30,15,3.176,3.18,3.176,3.18,4
20161201|2016-09-15 06:00,15,3.177,3.178,3.176,3.178,11
20161201|2016-09-15 06:30,15,3.176,3.184,3.175,3.183,13
20161201|2016-09-15 07:00,15,3.18,3.186,3.178,3.181,22
20161201|2016-09-15 07:30,15,3.182,3.182,3.168,3.169,93
20161201|2016-09-15 08:00,15,3.169,3.169,3.148,3.149,514
20161201|2016-09-15 08:30,15,3.15,3.154,3.144,3.148,495
20161201|2016-09-15 09:00,15,3.148,3.151,3.131,3.136,411
20161201|2016-09-15 09:30,15,3.165,3.197,3.149,3.189,909
20161201|2016-09-15 10:00,15,3.189,3.193,3.171,3.186,537
20161201|2016-09-15 10:30,15,3.186,3.193,3.183,3.193,312
20161201|2016-09-15 11:00,15,3.192,3.205,3.192,3.201,314
20161201|2016-09-15 11:30,15,3.202,3.203,3.189,3.194,121
20161201|2016-09-15 12:00,15,3.189,3.194,3.181,3.185,165
20161201|2016-09-15 12:30,15,3.185,3.195,3.185,3.189,141
20161201|2016-09-15 13:00,15,3.189,3.201,3.189,3.19,747
20161201|2016-09-15 13:30,15,3.19,3.192,3.185,3.185,85
20161201|2016-09-15 14:00,15,3.185,3.185,3.181,3.183,19
20161201|2016-09-15 14:30,15,3.185,3.189,3.185,3.189,53
20161201|2016-09-15 15:00,15,3.187,3.188,3.185,3.186,162
20161201|2016-09-15 15:30,15,3.185,3.187,3.182,3.185,107
20161201|2016-09-15 17:00,16,3.179,3.184,3.179,3.184,2
20161201|2016-09-15 17:30,16,3.183,3.183,3.183,3.183,2
20161201|2016-09-15 18:00,16,3.183,3.183,3.183,3.183,2
20161201|2016-09-15 20:00,16,3.187,3.187,3.187,3.187,3
20161201|2016-09-15 22:00,16,3.187,3.187,3.187,3.187,1
20161201|2016-09-15 23:00,16,3.178,3.178,3.178,3.178,1
20161201|2016-09-16 01:00,16,3.18,3.183,3.18,3.183,2
20161201|2016-09-16 02:00,16,3.172,3.172,3.171,3.171,2
20161201|2016-09-16 02:30,16,3.171,3.171,3.171,3.171,2
20161201|2016-09-16 03:00,16,3.173,3.173,3.173,3.173,1
20161201|2016-09-16 03:30,16,3.172,3.175,3.172,3.174,5
20161201|2016-09-16 04:30,16,3.172,3.173,3.168,3.17,23
20161201|2016-09-16 05:00,16,3.165,3.167,3.162,3.167,10
20161201|2016-09-16 05:30,16,3.164,3.166,3.147,3.152,51
20161201|2016-09-16 06:00,16,3.16,3.16,3.153,3.153,10
20161201|2016-09-16 06:30,16,3.152,3.158,3.149,3.156,48
20161201|2016-09-16 07:00,16,3.155,3.164,3.15,3.154,53
20161201|2016-09-16 07:30,16,3.155,3.159,3.151,3.152,141
20161201|2016-09-16 08:00,16,3.152,3.175,3.148,3.157,609
20161201|2016-09-16 08:30,16,3.158,3.174,3.156,3.171,353
20161201|2016-09-16 09:00,16,3.172,3.194,3.163,3.185,457
20161201|2016-09-16 09:30,16,3.186,3.194,3.181,3.187,353
20161201|2016-09-16 10:00,16,3.187,3.191,3.186,3.187,355
20161201|2016-09-16 10:30,16,3.187,3.191,3.182,3.187,366
20161201|2016-09-16 11:00,16,3.188,3.188,3.175,3.181,158
20161201|2016-09-16 11:30,16,3.18,3.187,3.179,3.184,210
20161201|2016-09-16 12:00,16,3.184,3.2,3.184,3.198,379
20161201|2016-09-16 12:30,16,3.199,3.217,3.199,3.21,273
20161201|2016-09-16 13:00,16,3.21,3.217,3.206,3.211,418
20161201|2016-09-16 13:30,16,3.211,3.217,3.208,3.215,279
20161201|2016-09-16 14:00,16,3.216,3.222,3.216,3.218,230
20161201|2016-09-16 14:30,16,3.218,3.22,3.214,3.218,59
20161201|2016-09-16 15:00,16,3.218,3.219,3.217,3.219,20
20161201|2016-09-16 15:30,16,3.218,3.221,3.217,3.219,8
20161201|2016-09-18 17:00,19,3.217,3.224,3.21,3.21,80
20161201|2016-09-18 17:30,19,3.205,3.205,3.205,3.205,1
20161201|2016-09-18 18:30,19,3.212,3.212,3.212,3.212,1
20161201|2016-09-18 20:00,19,3.211,3.211,3.211,3.211,1
20161201|2016-09-18 21:00,19,3.214,3.215,3.21,3.21,3
20161201|2016-09-18 23:30,19,3.211,3.211,3.211,3.211,1
20161201|2016-09-19 00:30,19,3.206,3.206,3.206,3.206,1
20161201|2016-09-19 01:00,19,3.209,3.209,3.209,3.209,5
20161201|2016-09-19 01:30,19,3.211,3.212,3.211,3.212,19
20161201|2016-09-19 02:00,19,3.209,3.209,3.201,3.201,4
20161201|2016-09-19 04:00,19,3.201,3.201,3.197,3.197,3
20161201|2016-09-19 04:30,19,3.197,3.198,3.194,3.194,5
20161201|2016-09-19 05:00,19,3.191,3.191,3.189,3.19,3
20161201|2016-09-19 05:30,19,3.187,3.187,3.187,3.187,31
20161201|2016-09-19 06:00,19,3.181,3.183,3.17,3.183,278
20161201|2016-09-19 06:30,19,3.181,3.183,3.176,3.176,100
20161201|2016-09-19 07:00,19,3.176,3.189,3.169,3.185,306
20161201|2016-09-19 07:30,19,3.185,3.189,3.176,3.188,129
20161201|2016-09-19 08:00,19,3.189,3.193,3.176,3.178,521
20161201|2016-09-19 08:30,19,3.177,3.194,3.173,3.189,579
20161201|2016-09-19 09:00,19,3.188,3.191,3.176,3.176,226
20161201|2016-09-19 09:30,19,3.177,3.181,3.171,3.178,320
20161201|2016-09-19 10:00,19,3.179,3.189,3.178,3.184,208
20161201|2016-09-19 10:30,19,3.186,3.189,3.185,3.188,150
20161201|2016-09-19 11:00,19,3.186,3.19,3.181,3.183,183
20161201|2016-09-19 11:30,19,3.181,3.187,3.18,3.184,101
20161201|2016-09-19 12:00,19,3.183,3.186,3.181,3.182,53
20161201|2016-09-19 12:30,19,3.183,3.188,3.181,3.187,95
20161201|2016-09-19 13:00,19,3.188,3.199,3.186,3.196,427
20161201|2016-09-19 13:30,19,3.196,3.196,3.191,3.193,135
20161201|2016-09-19 14:00,19,3.193,3.199,3.193,3.199,348
20161201|2016-09-19 14:30,19,3.197,3.2,3.197,3.199,160
20161201|2016-09-19 15:00,19,3.201,3.204,3.201,3.202,57
20161201|2016-09-19 15:30,19,3.204,3.204,3.2,3.2,28
20161201|2016-09-19 17:00,20,3.205,3.207,3.203,3.203,3
20161201|2016-09-19 17:30,20,3.205,3.205,3.205,3.205,1
20161201|2016-09-19 18:30,20,3.205,3.205,3.202,3.205,8
20161201|2016-09-19 19:00,20,3.204,3.207,3.204,3.207,7
20161201|2016-09-19 19:30,20,3.207,3.207,3.207,3.207,1
20161201|2016-09-19 20:00,20,3.21,3.212,3.21,3.212,10
20161201|2016-09-19 20:30,20,3.21,3.211,3.21,3.211,2
20161201|2016-09-19 21:00,20,3.21,3.21,3.209,3.209,14
20161201|2016-09-19 21:30,20,3.21,3.212,3.21,3.21,13
20161201|2016-09-19 22:00,20,3.211,3.211,3.209,3.21,3
20161201|2016-09-19 22:30,20,3.212,3.212,3.212,3.212,1
20161201|2016-09-19 23:00,20,3.216,3.219,3.216,3.216,15
20161201|2016-09-19 23:30,20,3.213,3.214,3.21,3.212,43
20161201|2016-09-20 00:00,20,3.215,3.215,3.214,3.214,7
20161201|2016-09-20 00:30,20,3.215,3.215,3.214,3.214,5
20161201|2016-09-20 01:00,20,3.215,3.216,3.215,3.216,8
20161201|2016-09-20 01:30,20,3.216,3.216,3.216,3.216,6
20161201|2016-09-20 02:00,20,3.215,3.222,3.215,3.22,33
20161201|2016-09-20 02:30,20,3.218,3.22,3.215,3.215,6
20161201|2016-09-20 03:00,20,3.218,3.219,3.213,3.219,15
20161201|2016-09-20 03:30,20,3.221,3.228,3.22,3.226,54
20161201|2016-09-20 04:00,20,3.223,3.23,3.223,3.226,34
20161201|2016-09-20 04:30,20,3.226,3.226,3.226,3.226,2
20161201|2016-09-20 05:00,20,3.226,3.227,3.223,3.224,11
20161201|2016-09-20 05:30,20,3.226,3.227,3.224,3.227,18
20161201|2016-09-20 06:00,20,3.229,3.238,3.228,3.234,25
20161201|2016-09-20 06:30,20,3.237,3.238,3.226,3.231,184
20161201|2016-09-20 07:00,20,3.231,3.237,3.23,3.233,153
20161201|2016-09-20 07:30,20,3.232,3.241,3.226,3.236,296
20161201|2016-09-20 08:00,20,3.237,3.258,3.236,3.256,959
20161201|2016-09-20 08:30,20,3.256,3.267,3.255,3.256,565
20161201|2016-09-20 09:00,20,3.257,3.275,3.257,3.267,735
20161201|2016-09-20 09:30,20,3.268,3.273,3.257,3.264,585
20161201|2016-09-20 10:00,20,3.264,3.265,3.261,3.263,278
20161201|2016-09-20 10:30,20,3.265,3.275,3.263,3.268,452
20161201|2016-09-20 11:00,20,3.269,3.275,3.267,3.274,353
20161201|2016-09-20 11:30,20,3.275,3.281,3.269,3.276,359
20161201|2016-09-20 12:00,20,3.275,3.28,3.272,3.279,253
20161201|2016-09-20 12:30,20,3.28,3.286,3.275,3.284,420
20161201|2016-09-20 13:00,20,3.284,3.294,3.283,3.293,1249
20161201|2016-09-20 13:30,20,3.293,3.294,3.289,3.293,270
20161201|2016-09-20 14:00,20,3.293,3.304,3.292,3.303,328
20161201|2016-09-20 14:30,20,3.302,3.309,3.3,3.307,118
20161201|2016-09-20 15:00,20,3.307,3.308,3.304,3.307,160
20161201|2016-09-20 15:30,20,3.308,3.312,3.308,3.309,80
20161201|2016-09-20 17:00,21,3.314,3.319,3.308,3.311,41
20161201|2016-09-20 17:30,21,3.312,3.314,3.311,3.313,16
20161201|2016-09-20 18:00,21,3.312,3.312,3.311,3.311,15
20161201|2016-09-20 18:30,21,3.311,3.315,3.31,3.313,39
20161201|2016-09-20 19:00,21,3.312,3.318,3.312,3.318,20
20161201|2016-09-20 19:30,21,3.318,3.319,3.317,3.318,17
20161201|2016-09-20 20:00,21,3.318,3.324,3.318,3.324,44
20161201|2016-09-20 20:30,21,3.323,3.323,3.32,3.323,31
20161201|2016-09-20 21:00,21,3.32,3.322,3.32,3.32,25
20161201|2016-09-20 21:30,21,3.32,3.32,3.31,3.318,21
20161201|2016-09-20 22:30,21,3.323,3.324,3.323,3.324,4
20161201|2016-09-20 23:00,21,3.323,3.323,3.322,3.322,14
20161201|2016-09-20 23:30,21,3.322,3.322,3.318,3.321,36
20161201|2016-09-21 00:00,21,3.319,3.321,3.318,3.321,34
20161201|2016-09-21 00:30,21,3.32,3.321,3.315,3.316,101
20161201|2016-09-21 01:00,21,3.316,3.321,3.316,3.318,39
20161201|2016-09-21 01:30,21,3.319,3.321,3.319,3.321,33
20161201|2016-09-21 02:00,21,3.321,3.329,3.319,3.328,137
20161201|2016-09-21 02:30,21,3.327,3.343,3.327,3.336,117
20161201|2016-09-21 03:00,21,3.335,3.336,3.326,3.332,90
20161201|2016-09-21 03:30,21,3.332,3.332,3.325,3.327,75
20161201|2016-09-21 04:00,21,3.327,3.327,3.323,3.323,11
20161201|2016-09-21 04:30,21,3.323,3.325,3.323,3.324,3
20161201|2016-09-21 05:00,21,3.327,3.328,3.322,3.326,32
20161201|2016-09-21 05:30,21,3.323,3.324,3.317,3.322,59
20161201|2016-09-21 06:00,21,3.321,3.325,3.315,3.322,50
20161201|2016-09-21 06:30,21,3.322,3.326,3.309,3.31,117
20161201|2016-09-21 07:00,21,3.311,3.327,3.305,3.325,226
20161201|2016-09-21 07:30,21,3.321,3.328,3.311,3.326,340
20161201|2016-09-21 08:00,21,3.326,3.33,3.296,3.296,1417
20161201|2016-09-21 08:30,21,3.297,3.314,3.287,3.29,872
20161201|2016-09-21 09:00,21,3.291,3.297,3.283,3.293,1250
20161201|2016-09-21 09:30,21,3.294,3.311,3.293,3.309,842
20161201|2016-09-21 10:00,21,3.309,3.313,3.303,3.307,530
20161201|2016-09-21 10:30,21,3.307,3.312,3.302,3.311,291
20161201|2016-09-21 11:00,21,3.309,3.314,3.302,3.313,124
20161201|2016-09-21 11:30,21,3.311,3.316,3.297,3.305,389
20161201|2016-09-21 12:00,21,3.301,3.307,3.294,3.301,184
20161201|2016-09-21 12:30,21,3.299,3.307,3.298,3.303,214
20161201|2016-09-21 13:00,21,3.304,3.323,3.302,3.321,643
20161201|2016-09-21 13:30,21,3.32,3.322,3.318,3.322,361
20161201|2016-09-21 14:00,21,3.321,3.321,3.314,3.316,29
20161201|2016-09-21 14:30,21,3.315,3.323,3.313,3.321,63
20161201|2016-09-21 15:00,21,3.321,3.33,3.321,3.33,24
20161201|2016-09-21 15:30,21,3.328,3.331,3.327,3.331,19
20161201|2016-09-21 17:00,22,3.326,3.326,3.326,3.326,2
20161201|2016-09-21 18:30,22,3.326,3.327,3.326,3.327,4
20161201|2016-09-21 19:00,22,3.328,3.333,3.328,3.333,7
20161201|2016-09-21 20:00,22,3.335,3.34,3.335,3.34,12
20161201|2016-09-21 20:30,22,3.339,3.339,3.339,3.339,1
20161201|2016-09-21 21:00,22,3.34,3.34,3.339,3.339,9
20161201|2016-09-21 21:30,22,3.339,3.339,3.339,3.339,5
20161201|2016-09-21 22:00,22,3.339,3.34,3.339,3.34,8
20161201|2016-09-21 22:30,22,3.34,3.34,3.339,3.34,15
20161201|2016-09-21 23:00,22,3.34,3.34,3.34,3.34,2
20161201|2016-09-21 23:30,22,3.34,3.342,3.34,3.342,3
20161201|2016-09-22 00:00,22,3.34,3.343,3.34,3.343,6
20161201|2016-09-22 00:30,22,3.343,3.343,3.343,3.343,1
20161201|2016-09-22 01:00,22,3.344,3.344,3.341,3.341,24
20161201|2016-09-22 01:30,22,3.344,3.347,3.344,3.345,12
20161201|2016-09-22 02:00,22,3.346,3.348,3.344,3.346,23
20161201|2016-09-22 02:30,22,3.346,3.349,3.346,3.346,20
20161201|2016-09-22 03:00,22,3.347,3.348,3.347,3.348,7
20161201|2016-09-22 03:30,22,3.347,3.349,3.347,3.348,40
20161201|2016-09-22 04:00,22,3.348,3.349,3.347,3.349,15
20161201|2016-09-22 04:30,22,3.35,3.352,3.344,3.349,52
20161201|2016-09-22 05:00,22,3.35,3.352,3.335,3.335,81
20161201|2016-09-22 05:30,22,3.335,3.338,3.331,3.335,237
20161201|2016-09-22 06:00,22,3.335,3.335,3.328,3.33,51
20161201|2016-09-22 06:30,22,3.329,3.334,3.326,3.333,45
20161201|2016-09-22 07:00,22,3.333,3.339,3.322,3.334,282
20161201|2016-09-22 07:30,22,3.333,3.333,3.321,3.326,152
20161201|2016-09-22 08:00,22,3.328,3.335,3.325,3.331,410
20161201|2016-09-22 08:30,22,3.332,3.335,3.33,3.331,233
20161201|2016-09-22 09:00,22,3.33,3.337,3.293,3.293,325
20161201|2016-09-22 09:30,22,3.298,3.319,3.277,3.28,902
20161201|2016-09-22 10:00,22,3.283,3.293,3.279,3.292,443
20161201|2016-09-22 10:30,22,3.292,3.294,3.273,3.274,259
20161201|2016-09-22 11:00,22,3.273,3.286,3.273,3.286,221
20161201|2016-09-22 11:30,22,3.286,3.298,3.284,3.296,180
20161201|2016-09-22 12:00,22,3.295,3.302,3.291,3.291,344
20161201|2016-09-22 12:30,22,3.291,3.297,3.279,3.283,162
20161201|2016-09-22 13:00,22,3.283,3.286,3.267,3.271,559
20161201|2016-09-22 13:30,22,3.271,3.271,3.26,3.261,173
20161201|2016-09-22 14:00,22,3.262,3.264,3.261,3.261,71
20161201|2016-09-22 14:30,22,3.263,3.263,3.26,3.262,34
20161201|2016-09-22 15:00,22,3.262,3.265,3.26,3.264,46
20161201|2016-09-22 15:30,22,3.265,3.268,3.258,3.268,102
20161201|2016-09-22 17:00,23,3.272,3.272,3.264,3.269,16
20161201|2016-09-22 17:30,23,3.269,3.271,3.269,3.271,6
20161201|2016-09-22 18:00,23,3.271,3.279,3.271,3.276,5
20161201|2016-09-22 18:30,23,3.275,3.279,3.275,3.277,15
20161201|2016-09-22 19:00,23,3.278,3.279,3.276,3.278,20
20161201|2016-09-22 19:30,23,3.278,3.279,3.277,3.277,12
20161201|2016-09-22 20:00,23,3.276,3.276,3.269,3.273,49
20161201|2016-09-22 20:30,23,3.273,3.274,3.27,3.272,17
20161201|2016-09-22 21:00,23,3.273,3.273,3.271,3.271,20
20161201|2016-09-22 21:30,23,3.271,3.271,3.271,3.271,12
20161201|2016-09-22 22:00,23,3.272,3.273,3.271,3.271,22
20161201|2016-09-22 22:30,23,3.271,3.271,3.271,3.271,2
20161201|2016-09-22 23:00,23,3.274,3.275,3.274,3.275,2
20161201|2016-09-22 23:30,23,3.275,3.282,3.275,3.28,11
20161201|2016-09-23 00:00,23,3.28,3.28,3.279,3.279,4
20161201|2016-09-23 00:30,23,3.28,3.28,3.276,3.276,7
20161201|2016-09-23 01:00,23,3.278,3.278,3.278,3.278,3
20161201|2016-09-23 02:00,23,3.279,3.279,3.277,3.278,12
20161201|2016-09-23 02:30,23,3.282,3.283,3.28,3.28,26
20161201|2016-09-23 03:00,23,3.281,3.284,3.28,3.284,11
20161201|2016-09-23 03:30,23,3.285,3.285,3.279,3.279,12
20161201|2016-09-23 04:00,23,3.279,3.279,3.268,3.268,46
20161201|2016-09-23 04:30,23,3.268,3.271,3.266,3.268,33
20161201|2016-09-23 05:00,23,3.271,3.278,3.267,3.276,36
20161201|2016-09-23 05:30,23,3.276,3.276,3.268,3.271,33
20161201|2016-09-23 06:00,23,3.274,3.274,3.267,3.271,9
20161201|2016-09-23 06:30,23,3.272,3.285,3.27,3.283,65
20161201|2016-09-23 07:00,23,3.285,3.291,3.269,3.272,129
20161201|2016-09-23 07:30,23,3.272,3.277,3.241,3.245,202
20161201|2016-09-23 08:00,23,3.247,3.263,3.247,3.263,435
20161201|2016-09-23 08:30,23,3.262,3.264,3.245,3.251,399
20161201|2016-09-23 09:00,23,3.251,3.254,3.244,3.253,455
20161201|2016-09-23 09:30,23,3.254,3.259,3.233,3.233,329
20161201|2016-09-23 10:00,23,3.233,3.243,3.232,3.235,505
20161201|2016-09-23 10:30,23,3.234,3.24,3.225,3.228,423
20161201|2016-09-23 11:00,23,3.227,3.23,3.214,3.22,436
20161201|2016-09-23 11:30,23,3.219,3.221,3.213,3.217,75
20161201|2016-09-23 12:00,23,3.218,3.219,3.204,3.207,276
20161201|2016-09-23 12:30,23,3.208,3.215,3.207,3.212,180
20161201|2016-09-23 13:00,23,3.211,3.222,3.209,3.221,605
20161201|2016-09-23 13:30,23,3.222,3.228,3.22,3.224,115
20161201|2016-09-23 14:00,23,3.222,3.235,3.222,3.234,143
20161201|2016-09-23 14:30,23,3.23,3.234,3.23,3.231,9
20161201|2016-09-23 15:00,23,3.233,3.233,3.228,3.229,21
20161201|2016-09-23 15:30,23,3.229,3.232,3.227,3.232,11
20161201|2016-09-25 17:00,26,3.228,3.228,3.217,3.228,45
20161201|2016-09-25 17:30,26,3.224,3.229,3.224,3.229,8
20161201|2016-09-25 18:00,26,3.23,3.234,3.23,3.23,7
20161201|2016-09-25 18:30,26,3.235,3.239,3.235,3.237,12
20161201|2016-09-25 19:00,26,3.239,3.239,3.234,3.234,2
20161201|2016-09-25 19:30,26,3.232,3.232,3.23,3.231,3
20161201|2016-09-25 20:30,26,3.232,3.232,3.23,3.23,2
20161201|2016-09-25 21:00,26,3.233,3.233,3.233,3.233,1
20161201|2016-09-25 21:30,26,3.232,3.233,3.231,3.232,14
20161201|2016-09-25 22:00,26,3.232,3.234,3.232,3.234,17
20161201|2016-09-25 23:30,26,3.236,3.236,3.235,3.236,9
20161201|2016-09-26 00:00,26,3.237,3.24,3.236,3.238,10
20161201|2016-09-26 00:30,26,3.239,3.239,3.239,3.239,1
20161201|2016-09-26 01:00,26,3.239,3.246,3.239,3.244,9
20161201|2016-09-26 01:30,26,3.242,3.244,3.242,3.244,4
20161201|2016-09-26 02:00,26,3.242,3.242,3.241,3.241,22
20161201|2016-09-26 02:30,26,3.241,3.242,3.24,3.241,8
20161201|2016-09-26 03:00,26,3.24,3.244,3.24,3.242,12
20161201|2016-09-26 03:30,26,3.241,3.243,3.24,3.24,15
20161201|2016-09-26 04:00,26,3.242,3.242,3.242,3.242,1
20161201|2016-09-26 04:30,26,3.245,3.245,3.245,3.245,1
20161201|2016-09-26 05:00,26,3.244,3.245,3.239,3.243,44
20161201|2016-09-26 05:30,26,3.241,3.25,3.24,3.248,30
20161201|2016-09-26 06:00,26,3.251,3.252,3.241,3.25,81
20161201|2016-09-26 06:30,26,3.251,3.251,3.235,3.235,89
20161201|2016-09-26 07:00,26,3.235,3.247,3.226,3.241,150
20161201|2016-09-26 07:30,26,3.239,3.246,3.231,3.231,152
20161201|2016-09-26 08:00,26,3.232,3.238,3.226,3.238,288
20161201|2016-09-26 08:30,26,3.236,3.265,3.232,3.259,930
20161201|2016-09-26 09:00,26,3.26,3.272,3.258,3.26,704
20161201|2016-09-26 09:30,26,3.261,3.263,3.247,3.253,569
20161201|2016-09-26 10:00,26,3.255,3.259,3.244,3.246,387
20161201|2016-09-26 10:30,26,3.247,3.255,3.242,3.253,366
20161201|2016-09-26 11:00,26,3.253,3.26,3.252,3.258,349
20161201|2016-09-26 11:30,26,3.256,3.266,3.256,3.257,477
20161201|2016-09-26 12:00,26,3.257,3.259,3.251,3.253,215
20161201|2016-09-26 12:30,26,3.253,3.254,3.247,3.251,330
20161201|2016-09-26 13:00,26,3.252,3.253,3.242,3.25,702
20161201|2016-09-26 13:30,26,3.251,3.254,3.25,3.253,228
20161201|2016-09-26 14:00,26,3.253,3.259,3.252,3.256,156
20161201|2016-09-26 14:30,26,3.256,3.263,3.255,3.258,92
20161201|2016-09-26 15:00,26,3.26,3.263,3.256,3.263,59
20161201|2016-09-26 15:30,26,3.265,3.266,3.261,3.262,56
20161201|2016-09-26 17:00,27,3.27,3.27,3.261,3.265,23
20161201|2016-09-26 18:00,27,3.265,3.266,3.263,3.266,9
20161201|2016-09-26 18:30,27,3.266,3.266,3.256,3.261,94
20161201|2016-09-26 19:00,27,3.26,3.261,3.259,3.261,13
20161201|2016-09-26 19:30,27,3.26,3.26,3.26,3.26,1
20161201|2016-09-26 20:00,27,3.259,3.259,3.259,3.259,1
20161201|2016-09-26 20:30,27,3.261,3.261,3.259,3.26,4
20161201|2016-09-26 21:00,27,3.258,3.261,3.258,3.261,13
20161201|2016-09-26 21:30,27,3.262,3.266,3.262,3.266,16
20161201|2016-09-26 22:00,27,3.266,3.266,3.264,3.265,3
20161201|2016-09-26 23:00,27,3.261,3.261,3.261,3.261,1
20161201|2016-09-26 23:30,27,3.259,3.259,3.259,3.259,2
20161201|2016-09-27 00:00,27,3.26,3.26,3.258,3.258,4
20161201|2016-09-27 00:30,27,3.258,3.258,3.254,3.255,13
20161201|2016-09-27 01:00,27,3.253,3.254,3.252,3.252,16
20161201|2016-09-27 01:30,27,3.254,3.256,3.254,3.256,11
20161201|2016-09-27 02:00,27,3.255,3.255,3.253,3.253,10
20161201|2016-09-27 02:30,27,3.253,3.256,3.251,3.252,27
20161201|2016-09-27 03:00,27,3.253,3.258,3.25,3.25,56
20161201|2016-09-27 03:30,27,3.251,3.254,3.247,3.247,34
20161201|2016-09-27 04:00,27,3.246,3.251,3.245,3.246,31
20161201|2016-09-27 04:30,27,3.248,3.253,3.247,3.251,16
20161201|2016-09-27 05:00,27,3.251,3.252,3.25,3.252,16
20161201|2016-09-27 05:30,27,3.251,3.261,3.251,3.259,34
20161201|2016-09-27 06:00,27,3.258,3.259,3.249,3.249,41
20161201|2016-09-27 06:30,27,3.25,3.259,3.243,3.244,78
20161201|2016-09-27 07:00,27,3.243,3.256,3.243,3.248,155
20161201|2016-09-27 07:30,27,3.249,3.264,3.246,3.258,354
20161201|2016-09-27 08:00,27,3.257,3.258,3.233,3.239,857
20161201|2016-09-27 08:30,27,3.238,3.246,3.228,3.242,908
20161201|2016-09-27 09:00,27,3.244,3.244,3.235,3.239,445
20161201|2016-09-27 09:30,27,3.239,3.257,3.239,3.248,686
20161201|2016-09-27 10:00,27,3.248,3.251,3.222,3.225,1132
20161201|2016-09-27 10:30,27,3.224,3.232,3.219,3.227,981
20161201|2016-09-27 11:00,27,3.227,3.247,3.227,3.244,419
20161201|2016-09-27 11:30,27,3.244,3.249,3.239,3.241,539
20161201|2016-09-27 12:00,27,3.241,3.245,3.236,3.244,239
20161201|2016-09-27 12:30,27,3.243,3.243,3.232,3.233,390
20161201|2016-09-27 13:00,27,3.233,3.244,3.23,3.243,1277
20161201|2016-09-27 13:30,27,3.243,3.244,3.223,3.232,521
20161201|2016-09-27 14:00,27,3.23,3.239,3.229,3.238,195
20161201|2016-09-27 14:30,27,3.236,3.237,3.235,3.235,94
20161201|2016-09-27 15:00,27,3.236,3.237,3.232,3.234,93
20161201|2016-09-27 15:30,27,3.234,3.235,3.228,3.231,76
20161201|2016-09-27 17:00,28,3.242,3.242,3.231,3.232,21
20161201|2016-09-27 17:30,28,3.228,3.228,3.228,3.228,6
20161201|2016-09-27 18:30,28,3.228,3.228,3.206,3.207,50
20161201|2016-09-27 19:00,28,3.208,3.229,3.208,3.229,18
20161201|2016-09-27 19:30,28,3.23,3.233,3.23,3.233,5
20161201|2016-09-27 20:00,28,3.234,3.234,3.231,3.231,2
20161201|2016-09-27 20:30,28,3.235,3.235,3.235,3.235,1
20161201|2016-09-27 21:00,28,3.233,3.234,3.232,3.233,8
20161201|2016-09-27 21:30,28,3.233,3.233,3.229,3.23,4
20161201|2016-09-27 22:00,28,3.228,3.235,3.228,3.234,63
20161201|2016-09-27 22:30,28,3.235,3.237,3.235,3.237,41
20161201|2016-09-27 23:30,28,3.233,3.233,3.229,3.229,6
20161201|2016-09-28 00:00,28,3.229,3.233,3.229,3.233,4
20161201|2016-09-28 00:30,28,3.231,3.233,3.231,3.232,10
20161201|2016-09-28 01:00,28,3.23,3.23,3.22,3.223,21
20161201|2016-09-28 01:30,28,3.226,3.226,3.223,3.223,5
20161201|2016-09-28 02:00,28,3.225,3.226,3.209,3.211,139
20161201|2016-09-28 02:30,28,3.214,3.214,3.206,3.206,15
20161201|2016-09-28 03:00,28,3.209,3.212,3.206,3.208,61
20161201|2016-09-28 03:30,28,3.208,3.21,3.198,3.203,96
20161201|2016-09-28 04:00,28,3.202,3.206,3.202,3.203,29
20161201|2016-09-28 04:30,28,3.204,3.208,3.201,3.201,22
20161201|2016-09-28 05:00,28,3.201,3.207,3.199,3.202,96
20161201|2016-09-28 05:30,28,3.202,3.202,3.173,3.181,260
20161201|2016-09-28 06:00,28,3.182,3.194,3.182,3.19,132
20161201|2016-09-28 06:30,28,3.187,3.199,3.184,3.187,315
20161201|2016-09-28 07:00,28,3.186,3.186,3.157,3.175,694
20161201|2016-09-28 07:30,28,3.177,3.188,3.175,3.178,587
20161201|2016-09-28 08:00,28,3.177,3.177,3.159,3.168,1028
20161201|2016-09-28 08:30,28,3.169,3.178,3.164,3.177,1178
20161201|2016-09-28 09:00,28,3.177,3.177,3.168,3.173,975
20161201|2016-09-28 09:30,28,3.174,3.178,3.164,3.165,913
20161201|2016-09-28 10:00,28,3.164,3.169,3.162,3.168,810
20161201|2016-09-28 10:30,28,3.167,3.167,3.154,3.161,762
20161201|2016-09-28 11:00,28,3.161,3.161,3.152,3.157,1056
20161201|2016-09-28 11:30,28,3.157,3.158,3.148,3.15,827
20161201|2016-09-28 12:00,28,3.15,3.167,3.148,3.166,723
20161201|2016-09-28 12:30,28,3.166,3.184,3.164,3.178,1168
20161201|2016-09-28 13:00,28,3.179,3.2,3.179,3.199,2189
20161201|2016-09-28 13:30,28,3.199,3.199,3.185,3.186,678
20161201|2016-09-28 14:00,28,3.187,3.191,3.186,3.189,200
20161201|2016-09-28 14:30,28,3.19,3.198,3.189,3.198,209
20161201|2016-09-28 15:00,28,3.198,3.201,3.197,3.198,76
20161201|2016-09-28 15:30,28,3.198,3.201,3.195,3.2,46
20161201|2016-09-28 17:00,29,3.199,3.215,3.199,3.209,27
20161201|2016-09-28 17:30,29,3.208,3.208,3.199,3.199,14
20161201|2016-09-28 18:00,29,3.204,3.205,3.203,3.203,8
20161201|2016-09-28 18:30,29,3.205,3.209,3.205,3.208,11
20161201|2016-09-28 19:00,29,3.211,3.217,3.211,3.217,17
20161201|2016-09-28 19:30,29,3.217,3.217,3.21,3.212,10
20161201|2016-09-28 20:00,29,3.21,3.211,3.21,3.211,5
20161201|2016-09-28 20:30,29,3.212,3.212,3.212,3.212,1
20161201|2016-09-28 21:00,29,3.212,3.212,3.211,3.211,2
20161201|2016-09-28 21:30,29,3.212,3.212,3.211,3.212,6
20161201|2016-09-28 22:30,29,3.211,3.212,3.211,3.212,2
20161201|2016-09-28 23:00,29,3.211,3.211,3.209,3.209,6
20161201|2016-09-28 23:30,29,3.21,3.212,3.21,3.212,8
20161201|2016-09-29 00:00,29,3.214,3.214,3.214,3.214,2
20161201|2016-09-29 00:30,29,3.217,3.217,3.217,3.217,2
20161201|2016-09-29 01:00,29,3.217,3.217,3.216,3.216,2
20161201|2016-09-29 01:30,29,3.215,3.215,3.213,3.214,3
20161201|2016-09-29 02:00,29,3.214,3.214,3.209,3.211,17
20161201|2016-09-29 02:30,29,3.211,3.213,3.211,3.211,14
20161201|2016-09-29 03:00,29,3.211,3.213,3.204,3.211,40
20161201|2016-09-29 03:30,29,3.212,3.212,3.207,3.207,20
20161201|2016-09-29 04:00,29,3.205,3.207,3.201,3.204,33
20161201|2016-09-29 04:30,29,3.205,3.207,3.203,3.206,21
20161201|2016-09-29 05:00,29,3.209,3.218,3.197,3.198,146
20161201|2016-09-29 05:30,29,3.198,3.201,3.197,3.199,15
20161201|2016-09-29 06:00,29,3.2,3.2,3.187,3.195,67
20161201|2016-09-29 06:30,29,3.199,3.21,3.193,3.204,139
20161201|2016-09-29 07:00,29,3.204,3.209,3.187,3.193,282
20161201|2016-09-29 07:30,29,3.192,3.193,3.158,3.16,807
20161201|2016-09-29 08:00,29,3.16,3.171,3.16,3.166,458
20161201|2016-09-29 08:30,29,3.167,3.177,3.166,3.167,903
20161201|2016-09-29 09:00,29,3.166,3.191,3.156,3.189,999
20161201|2016-09-29 09:30,29,3.194,3.215,3.177,3.183,2887
20161201|2016-09-29 10:00,29,3.183,3.192,3.167,3.192,1290
20161201|2016-09-29 10:30,29,3.191,3.191,3.173,3.179,976
20161201|2016-09-29 11:00,29,3.179,3.183,3.171,3.182,505
20161201|2016-09-29 11:30,29,3.182,3.192,3.181,3.189,395
20161201|2016-09-29 12:00,29,3.189,3.191,3.173,3.173,505
20161201|2016-09-29 12:30,29,3.171,3.173,3.163,3.166,624
20161201|2016-09-29 13:00,29,3.164,3.168,3.158,3.163,1280
20161201|2016-09-29 13:30,29,3.162,3.171,3.161,3.171,420
20161201|2016-09-29 14:00,29,3.171,3.172,3.163,3.165,161
20161201|2016-09-29 14:30,29,3.164,3.169,3.164,3.166,137
20161201|2016-09-29 15:00,29,3.167,3.17,3.165,3.165,78
20161201|2016-09-29 15:30,29,3.165,3.166,3.162,3.164,39
20161201|2016-09-29 17:00,30,3.162,3.163,3.16,3.163,9
20161201|2016-09-29 17:30,30,3.154,3.157,3.154,3.154,9
20161201|2016-09-29 18:00,30,3.155,3.158,3.155,3.158,4
20161201|2016-09-29 18:30,30,3.156,3.157,3.156,3.157,2
20161201|2016-09-29 19:00,30,3.157,3.157,3.156,3.156,2
20161201|2016-09-29 19:30,30,3.154,3.156,3.154,3.154,13
20161201|2016-09-29 20:00,30,3.153,3.157,3.151,3.151,24
20161201|2016-09-29 20:30,30,3.15,3.15,3.134,3.139,42
20161201|2016-09-29 21:00,30,3.14,3.156,3.14,3.156,11
20161201|2016-09-29 21:30,30,3.152,3.152,3.148,3.148,6
20161201|2016-09-29 22:00,30,3.147,3.15,3.146,3.147,11
20161201|2016-09-29 22:30,30,3.147,3.15,3.147,3.15,7
20161201|2016-09-29 23:00,30,3.149,3.15,3.149,3.15,3
20161201|2016-09-29 23:30,30,3.15,3.152,3.15,3.151,3
20161201|2016-09-30 00:00,30,3.151,3.152,3.143,3.149,21
20161201|2016-09-30 00:30,30,3.145,3.148,3.145,3.147,8
20161201|2016-09-30 01:00,30,3.147,3.148,3.147,3.148,3
20161201|2016-09-30 01:30,30,3.148,3.151,3.148,3.151,6
20161201|2016-09-30 02:00,30,3.15,3.155,3.148,3.151,26
20161201|2016-09-30 02:30,30,3.149,3.157,3.149,3.152,45
20161201|2016-09-30 03:00,30,3.154,3.154,3.147,3.152,41
20161201|2016-09-30 03:30,30,3.152,3.154,3.145,3.152,33
20161201|2016-09-30 04:00,30,3.154,3.158,3.152,3.157,15
20161201|2016-09-30 04:30,30,3.154,3.155,3.146,3.153,67
20161201|2016-09-30 05:00,30,3.15,3.168,3.15,3.167,40
20161201|2016-09-30 05:30,30,3.163,3.164,3.159,3.16,22
20161201|2016-09-30 06:00,30,3.161,3.165,3.154,3.159,92
20161201|2016-09-30 06:30,30,3.152,3.156,3.139,3.144,98
20161201|2016-09-30 07:00,30,3.145,3.151,3.137,3.139,291
20161201|2016-09-30 07:30,30,3.138,3.15,3.128,3.145,921
20161201|2016-09-30 08:00,30,3.148,3.179,3.144,3.145,2330
20161201|2016-09-30 08:30,30,3.145,3.145,3.118,3.122,2066
20161201|2016-09-30 09:00,30,3.121,3.143,3.12,3.126,1823
20161201|2016-09-30 09:30,30,3.127,3.141,3.125,3.141,1294
20161201|2016-09-30 10:00,30,3.141,3.143,3.132,3.136,733
20161201|2016-09-30 10:30,30,3.135,3.135,3.125,3.127,619
20161201|2016-09-30 11:00,30,3.127,3.131,3.123,3.124,473
20161201|2016-09-30 11:30,30,3.124,3.128,3.122,3.124,630
20161201|2016-09-30 12:00,30,3.124,3.133,3.123,3.132,570
20161201|2016-09-30 12:30,30,3.132,3.133,3.122,3.125,900
20161201|2016-09-30 13:00,30,3.125,3.136,3.123,3.131,1364
20161201|2016-09-30 13:30,30,3.132,3.141,3.13,3.141,689
20161201|2016-09-30 14:00,30,3.141,3.144,3.139,3.143,342
20161201|2016-09-30 14:30,30,3.144,3.145,3.139,3.142,350
20161201|2016-09-30 15:00,30,3.142,3.143,3.137,3.139,77
20161201|2016-09-30 15:30,30,3.139,3.142,3.13,3.13,72
20161201|2016-10-02 17:00,3,3.137,3.137,3.116,3.121,78
20161201|2016-10-02 17:30,3,3.12,3.12,3.118,3.118,5
20161201|2016-10-02 18:00,3,3.118,3.118,3.117,3.117,7
20161201|2016-10-02 18:30,3,3.116,3.116,3.113,3.113,4
20161201|2016-10-02 19:00,3,3.115,3.123,3.115,3.123,14
20161201|2016-10-02 19:30,3,3.123,3.126,3.123,3.126,14
20161201|2016-10-02 20:00,3,3.127,3.128,3.124,3.124,23
20161201|2016-10-02 20:30,3,3.127,3.136,3.127,3.134,35
20161201|2016-10-02 21:00,3,3.134,3.14,3.133,3.137,26
20161201|2016-10-02 21:30,3,3.136,3.137,3.135,3.136,8
20161201|2016-10-02 22:00,3,3.134,3.134,3.133,3.133,12
20161201|2016-10-02 23:00,3,3.135,3.137,3.135,3.135,4
20161201|2016-10-02 23:30,3,3.135,3.135,3.132,3.133,13
20161201|2016-10-03 00:00,3,3.133,3.136,3.132,3.135,43
20161201|2016-10-03 00:30,3,3.132,3.132,3.132,3.132,13
20161201|2016-10-03 01:00,3,3.132,3.134,3.131,3.131,9
20161201|2016-10-03 01:30,3,3.128,3.128,3.127,3.128,5
20161201|2016-10-03 02:00,3,3.127,3.129,3.125,3.125,16
20161201|2016-10-03 02:30,3,3.125,3.125,3.125,3.125,6
20161201|2016-10-03 03:00,3,3.126,3.138,3.126,3.136,35
20161201|2016-10-03 03:30,3,3.136,3.137,3.123,3.124,40
20161201|2016-10-03 04:00,3,3.125,3.127,3.117,3.12,81
20161201|2016-10-03 04:30,3,3.12,3.127,3.116,3.116,62
20161201|2016-10-03 05:00,3,3.117,3.122,3.112,3.116,69
20161201|2016-10-03 05:30,3,3.117,3.123,3.116,3.117,48
20161201|2016-10-03 06:00,3,3.118,3.122,3.113,3.121,83
20161201|2016-10-03 06:30,3,3.119,3.149,3.117,3.137,218
20161201|2016-10-03 07:00,3,3.141,3.163,3.129,3.158,245
20161201|2016-10-03 07:30,3,3.157,3.157,3.126,3.136,795
20161201|2016-10-03 08:00,3,3.135,3.139,3.124,3.125,1142
20161201|2016-10-03 08:30,3,3.126,3.126,3.112,3.124,1313
20161201|2016-10-03 09:00,3,3.122,3.131,3.117,3.129,767
20161201|2016-10-03 09:30,3,3.129,3.138,3.118,3.138,1273
20161201|2016-10-03 10:00,3,3.137,3.14,3.122,3.138,1079
20161201|2016-10-03 10:30,3,3.139,3.159,3.134,3.152,1140
20161201|2016-10-03 11:00,3,3.15,3.152,3.133,3.139,1036
20161201|2016-10-03 11:30,3,3.139,3.149,3.129,3.149,1378
20161201|2016-10-03 12:00,3,3.149,3.157,3.142,3.154,1403
20161201|2016-10-03 12:30,3,3.154,3.169,3.153,3.166,1875
20161201|2016-10-03 13:00,3,3.165,3.175,3.161,3.166,3003
20161201|2016-10-03 13:30,3,3.167,3.167,3.156,3.158,660
20161201|2016-10-03 14:00,3,3.159,3.168,3.158,3.163,175
20161201|2016-10-03 14:30,3,3.163,3.163,3.156,3.156,211
20161201|2016-10-03 15:00,3,3.155,3.159,3.155,3.157,103
20161201|2016-10-03 15:30,3,3.158,3.158,3.153,3.154,62
20161201|2016-10-03 17:00,4,3.142,3.152,3.142,3.152,30
20161201|2016-10-03 17:30,4,3.152,3.152,3.15,3.15,2
20161201|2016-10-03 18:00,4,3.153,3.153,3.143,3.143,11
20161201|2016-10-03 18:30,4,3.145,3.145,3.144,3.144,4
20161201|2016-10-03 19:00,4,3.144,3.146,3.142,3.143,15
20161201|2016-10-03 19:30,4,3.141,3.141,3.138,3.138,8
20161201|2016-10-03 20:00,4,3.139,3.14,3.139,3.139,14
20161201|2016-10-03 20:30,4,3.138,3.139,3.135,3.139,26
20161201|2016-10-03 21:00,4,3.142,3.142,3.139,3.142,3
20161201|2016-10-03 21:30,4,3.142,3.149,3.14,3.149,40
20161201|2016-10-03 22:00,4,3.15,3.157,3.15,3.157,42
20161201|2016-10-03 22:30,4,3.154,3.154,3.154,3.154,3
20161201|2016-10-03 23:00,4,3.154,3.154,3.154,3.154,3
20161201|2016-10-03 23:30,4,3.154,3.155,3.151,3.152,20
20161201|2016-10-04 00:00,4,3.154,3.154,3.152,3.152,3
20161201|2016-10-04 00:30,4,3.151,3.151,3.15,3.151,3
20161201|2016-10-04 01:00,4,3.15,3.15,3.15,3.15,1
20161201|2016-10-04 01:30,4,3.151,3.152,3.147,3.148,23
20161201|2016-10-04 02:00,4,3.148,3.151,3.147,3.15,19
20161201|2016-10-04 02:30,4,3.151,3.152,3.15,3.15,12
20161201|2016-10-04 03:00,4,3.149,3.149,3.148,3.148,2
20161201|2016-10-04 03:30,4,3.147,3.147,3.141,3.141,28
20161201|2016-10-04 04:00,4,3.142,3.145,3.141,3.145,29
20161201|2016-10-04 04:30,4,3.147,3.15,3.141,3.142,11
20161201|2016-10-04 05:00,4,3.142,3.143,3.138,3.139,14
20161201|2016-10-04 05:30,4,3.138,3.14,3.129,3.139,86
20161201|2016-10-04 06:00,4,3.138,3.151,3.135,3.142,205
20161201|2016-10-04 06:30,4,3.142,3.148,3.137,3.142,172
20161201|2016-10-04 07:00,4,3.143,3.148,3.13,3.147,694
20161201|2016-10-04 07:30,4,3.146,3.153,3.138,3.143,1218
20161201|2016-10-04 08:00,4,3.144,3.154,3.138,3.141,1256
20161201|2016-10-04 08:30,4,3.138,3.144,3.127,3.129,1114
20161201|2016-10-04 09:00,4,3.129,3.143,3.127,3.143,1481
20161201|2016-10-04 09:30,4,3.143,3.148,3.135,3.14,1013
20161201|2016-10-04 10:00,4,3.139,3.161,3.138,3.156,1071
20161201|2016-10-04 10:30,4,3.157,3.158,3.15,3.154,661
20161201|2016-10-04 11:00,4,3.155,3.169,3.155,3.157,1185
20161201|2016-10-04 11:30,4,3.157,3.161,3.149,3.154,778
20161201|2016-10-04 12:00,4,3.155,3.162,3.15,3.153,800
20161201|2016-10-04 12:30,4,3.153,3.156,3.146,3.155,728
20161201|2016-10-04 13:00,4,3.155,3.185,3.155,3.183,2547
20161201|2016-10-04 13:30,4,3.184,3.189,3.179,3.186,909
20161201|2016-10-04 14:00,4,3.185,3.205,3.185,3.196,553
20161201|2016-10-04 14:30,4,3.195,3.196,3.186,3.186,374
20161201|2016-10-04 15:00,4,3.187,3.197,3.185,3.194,214
20161201|2016-10-04 15:30,4,3.194,3.199,3.192,3.196,64
20161201|2016-10-04 17:00,5,3.196,3.196,3.19,3.191,10
20161201|2016-10-04 17:30,5,3.19,3.193,3.19,3.193,6
20161201|2016-10-04 18:00,5,3.192,3.192,3.192,3.192,2
20161201|2016-10-04 18:30,5,3.193,3.199,3.193,3.199,28
20161201|2016-10-04 19:00,5,3.198,3.204,3.196,3.199,51
20161201|2016-10-04 19:30,5,3.199,3.201,3.196,3.2,19
20161201|2016-10-04 20:00,5,3.197,3.201,3.197,3.201,6
20161201|2016-10-04 20:30,5,3.201,3.201,3.196,3.198,21
20161201|2016-10-04 21:00,5,3.198,3.204,3.198,3.202,21
20161201|2016-10-04 21:30,5,3.201,3.202,3.2,3.202,6
20161201|2016-10-04 22:30,5,3.202,3.202,3.202,3.202,1
20161201|2016-10-04 23:00,5,3.203,3.203,3.2,3.201,48
20161201|2016-10-04 23:30,5,3.201,3.202,3.2,3.202,27
20161201|2016-10-05 00:00,5,3.201,3.201,3.2,3.2,34
20161201|2016-10-05 00:30,5,3.2,3.2,3.192,3.199,82
20161201|2016-10-05 01:00,5,3.2,3.202,3.197,3.202,19
20161201|2016-10-05 01:30,5,3.2,3.201,3.199,3.2,12
20161201|2016-10-05 02:00,5,3.199,3.199,3.196,3.198,25
20161201|2016-10-05 02:30,5,3.202,3.212,3.201,3.208,101
20161201|2016-10-05 03:00,5,3.211,3.211,3.203,3.203,23
20161201|2016-10-05 03:30,5,3.2,3.203,3.195,3.198,59
20161201|2016-10-05 04:00,5,3.2,3.202,3.195,3.196,28
20161201|2016-10-05 04:30,5,3.198,3.201,3.192,3.195,49
20161201|2016-10-05 05:00,5,3.197,3.2,3.185,3.186,82
20161201|2016-10-05 05:30,5,3.185,3.186,3.172,3.173,202
20161201|2016-10-05 06:00,5,3.173,3.177,3.162,3.168,168
20161201|2016-10-05 06:30,5,3.168,3.17,3.153,3.153,421
20161201|2016-10-05 07:00,5,3.153,3.159,3.148,3.156,250
20161201|2016-10-05 07:30,5,3.157,3.171,3.157,3.162,812
20161201|2016-10-05 08:00,5,3.16,3.178,3.16,3.17,873
20161201|2016-10-05 08:30,5,3.171,3.183,3.164,3.168,1014
20161201|2016-10-05 09:00,5,3.169,3.171,3.157,3.171,983
20161201|2016-10-05 09:30,5,3.171,3.174,3.16,3.174,1195
20161201|2016-10-05 10:00,5,3.174,3.212,3.174,3.204,2232
20161201|2016-10-05 10:30,5,3.204,3.207,3.197,3.198,1073
20161201|2016-10-05 11:00,5,3.199,3.204,3.196,3.198,527
20161201|2016-10-05 11:30,5,3.198,3.203,3.194,3.203,431
20161201|2016-10-05 12:00,5,3.203,3.223,3.2,3.222,735
20161201|2016-10-05 12:30,5,3.222,3.267,3.217,3.256,3757
20161201|2016-10-05 13:00,5,3.257,3.274,3.251,3.257,3967
20161201|2016-10-05 13:30,5,3.257,3.261,3.251,3.256,726
20161201|2016-10-05 14:00,5,3.255,3.257,3.248,3.251,435
20161201|2016-10-05 14:30,5,3.251,3.257,3.251,3.255,303
20161201|2016-10-05 15:00,5,3.255,3.26,3.254,3.256,154
20161201|2016-10-05 15:30,5,3.255,3.258,3.254,3.254,45
20161201|2016-10-05 17:00,6,3.252,3.259,3.252,3.258,15
20161201|2016-10-05 17:30,6,3.256,3.256,3.256,3.256,1
20161201|2016-10-05 18:00,6,3.256,3.256,3.256,3.256,2
20161201|2016-10-05 18:30,6,3.255,3.255,3.254,3.254,2
20161201|2016-10-05 19:00,6,3.253,3.254,3.251,3.251,22
20161201|2016-10-05 19:30,6,3.253,3.254,3.246,3.248,21
20161201|2016-10-05 20:00,6,3.248,3.249,3.248,3.249,7
20161201|2016-10-05 20:30,6,3.249,3.252,3.249,3.252,10
20161201|2016-10-05 21:00,6,3.253,3.253,3.252,3.252,2
20161201|2016-10-05 21:30,6,3.252,3.252,3.25,3.252,3
20161201|2016-10-05 22:00,6,3.254,3.254,3.254,3.254,4
20161201|2016-10-05 23:00,6,3.25,3.25,3.243,3.245,18
20161201|2016-10-05 23:30,6,3.246,3.251,3.245,3.25,38
20161201|2016-10-06 00:00,6,3.25,3.251,3.246,3.249,12
20161201|2016-10-06 00:30,6,3.249,3.258,3.248,3.255,17
20161201|2016-10-06 01:00,6,3.258,3.258,3.254,3.254,5
20161201|2016-10-06 01:30,6,3.256,3.256,3.252,3.252,18
20161201|2016-10-06 02:00,6,3.249,3.254,3.248,3.254,36
20161201|2016-10-06 02:30,6,3.252,3.257,3.249,3.257,52
20161201|2016-10-06 03:00,6,3.254,3.255,3.248,3.255,42
20161201|2016-10-06 03:30,6,3.253,3.257,3.253,3.254,17
20161201|2016-10-06 04:00,6,3.255,3.259,3.254,3.257,50
20161201|2016-10-06 04:30,6,3.255,3.256,3.254,3.255,6
20161201|2016-10-06 05:00,6,3.251,3.252,3.242,3.252,84
20161201|2016-10-06 05:30,6,3.255,3.255,3.25,3.252,34
20161201|2016-10-06 06:00,6,3.252,3.269,3.252,3.263,113
20161201|2016-10-06 06:30,6,3.258,3.273,3.254,3.254,246
20161201|2016-10-06 07:00,6,3.256,3.286,3.247,3.278,852
20161201|2016-10-06 07:30,6,3.28,3.286,3.267,3.271,1390
20161201|2016-10-06 08:00,6,3.27,3.271,3.251,3.26,1285
20161201|2016-10-06 08:30,6,3.26,3.262,3.251,3.251,819
20161201|2016-10-06 09:00,6,3.25,3.252,3.198,3.198,1856
20161201|2016-10-06 09:30,6,3.207,3.244,3.196,3.236,3770
20161201|2016-10-06 10:00,6,3.235,3.277,3.233,3.261,3411
20161201|2016-10-06 10:30,6,3.261,3.261,3.239,3.239,1965
20161201|2016-10-06 11:00,6,3.24,3.241,3.224,3.238,1352
20161201|2016-10-06 11:30,6,3.24,3.255,3.24,3.253,1029
20161201|2016-10-06 12:00,6,3.253,3.277,3.253,3.273,1797
20161201|2016-10-06 12:30,6,3.274,3.299,3.268,3.287,3744
20161201|2016-10-06 13:00,6,3.287,3.292,3.279,3.281,2267
20161201|2016-10-06 13:30,6,3.282,3.282,3.267,3.267,659
20161201|2016-10-06 14:00,6,3.266,3.275,3.266,3.272,366
20161201|2016-10-06 14:30,6,3.273,3.275,3.267,3.273,377
20161201|2016-10-06 15:00,6,3.272,3.274,3.26,3.267,136
20161201|2016-10-06 15:30,6,3.269,3.272,3.268,3.271,61
20161201|2016-10-06 17:00,7,3.266,3.273,3.266,3.273,2
20161201|2016-10-06 17:30,7,3.271,3.271,3.27,3.27,31
20161201|2016-10-06 18:00,7,3.271,3.271,3.27,3.27,41
20161201|2016-10-06 18:30,7,3.27,3.271,3.27,3.27,10
20161201|2016-10-06 19:00,7,3.271,3.272,3.27,3.272,27
20161201|2016-10-06 19:30,7,3.272,3.274,3.272,3.274,22
20161201|2016-10-06 20:00,7,3.274,3.275,3.273,3.273,10
20161201|2016-10-06 20:30,7,3.274,3.274,3.274,3.274,2
20161201|2016-10-06 21:00,7,3.275,3.275,3.272,3.272,4
20161201|2016-10-06 21:30,7,3.272,3.272,3.27,3.27,7
20161201|2016-10-06 22:00,7,3.271,3.271,3.269,3.269,27
20161201|2016-10-06 22:30,7,3.262,3.262,3.259,3.262,12
20161201|2016-10-06 23:30,7,3.266,3.273,3.264,3.27,39
20161201|2016-10-07 00:00,7,3.268,3.268,3.268,3.268,4
20161201|2016-10-07 00:30,7,3.271,3.279,3.271,3.274,22
20161201|2016-10-07 01:00,7,3.277,3.278,3.277,3.278,3
20161201|2016-10-07 01:30,7,3.276,3.276,3.273,3.275,4
20161201|2016-10-07 02:00,7,3.275,3.276,3.273,3.274,30
20161201|2016-10-07 02:30,7,3.274,3.275,3.272,3.272,36
20161201|2016-10-07 03:00,7,3.271,3.271,3.268,3.27,12
20161201|2016-10-07 03:30,7,3.27,3.283,3.27,3.279,66
20161201|2016-10-07 04:00,7,3.279,3.284,3.279,3.281,26
20161201|2016-10-07 04:30,7,3.283,3.288,3.275,3.278,89
20161201|2016-10-07 05:00,7,3.278,3.289,3.276,3.285,112
20161201|2016-10-07 05:30,7,3.286,3.288,3.285,3.287,17
20161201|2016-10-07 06:00,7,3.285,3.299,3.284,3.296,241
20161201|2016-10-07 06:30,7,3.297,3.322,3.297,3.314,579
20161201|2016-10-07 07:00,7,3.314,3.328,3.302,3.302,694
20161201|2016-10-07 07:30,7,3.307,3.317,3.299,3.305,927
20161201|2016-10-07 08:00,7,3.306,3.324,3.305,3.319,2107
20161201|2016-10-07 08:30,7,3.319,3.325,3.311,3.322,1641
20161201|2016-10-07 09:00,7,3.323,3.326,3.311,3.323,1439
20161201|2016-10-07 09:30,7,3.324,3.35,3.32,3.347,3267
20161201|2016-10-07 10:00,7,3.348,3.366,3.346,3.361,3210
20161201|2016-10-07 10:30,7,3.361,3.409,3.361,3.398,4902
20161201|2016-10-07 11:00,7,3.398,3.409,3.385,3.388,2028
20161201|2016-10-07 11:30,7,3.387,3.407,3.386,3.399,1725
20161201|2016-10-07 12:00,7,3.398,3.407,3.378,3.38,3032
20161201|2016-10-07 12:30,7,3.38,3.392,3.372,3.376,1394
20161201|2016-10-07 13:00,7,3.377,3.395,3.373,3.394,4465
20161201|2016-10-07 13:30,7,3.395,3.399,3.389,3.393,855
20161201|2016-10-07 14:00,7,3.392,3.396,3.386,3.386,376
20161201|2016-10-07 14:30,7,3.386,3.391,3.382,3.382,424
20161201|2016-10-07 15:00,7,3.382,3.386,3.362,3.363,485
20161201|2016-10-07 15:30,7,3.362,3.364,3.36,3.362,251
20161201|2016-10-09 17:00,10,3.389,3.394,3.363,3.365,312
20161201|2016-10-09 17:30,10,3.364,3.364,3.361,3.362,18
20161201|2016-10-09 18:00,10,3.362,3.363,3.358,3.36,10
20161201|2016-10-09 18:30,10,3.362,3.366,3.362,3.366,6
20161201|2016-10-09 19:00,10,3.364,3.368,3.364,3.368,10
20161201|2016-10-09 19:30,10,3.369,3.369,3.366,3.366,21
20161201|2016-10-09 20:00,10,3.369,3.369,3.367,3.367,9
20161201|2016-10-09 20:30,10,3.367,3.369,3.367,3.367,11
20161201|2016-10-09 21:00,10,3.367,3.367,3.364,3.364,7
20161201|2016-10-09 21:30,10,3.364,3.365,3.364,3.365,2
20161201|2016-10-09 22:00,10,3.364,3.365,3.364,3.365,8
20161201|2016-10-09 22:30,10,3.367,3.367,3.365,3.365,15
20161201|2016-10-09 23:00,10,3.367,3.367,3.367,3.367,16
20161201|2016-10-09 23:30,10,3.367,3.367,3.365,3.367,47
20161201|2016-10-10 00:00,10,3.365,3.366,3.365,3.366,12
20161201|2016-10-10 00:30,10,3.368,3.371,3.368,3.371,5
20161201|2016-10-10 01:00,10,3.37,3.37,3.368,3.369,51
20161201|2016-10-10 01:30,10,3.37,3.373,3.37,3.372,22
20161201|2016-10-10 02:00,10,3.37,3.371,3.361,3.364,62
20161201|2016-10-10 02:30,10,3.363,3.366,3.363,3.366,4
20161201|2016-10-10 03:00,10,3.367,3.367,3.363,3.366,19
20161201|2016-10-10 03:30,10,3.367,3.372,3.367,3.367,47
20161201|2016-10-10 04:00,10,3.364,3.365,3.362,3.365,13
20161201|2016-10-10 04:30,10,3.365,3.37,3.364,3.365,42
20161201|2016-10-10 05:00,10,3.365,3.367,3.362,3.362,20
20161201|2016-10-10 05:30,10,3.362,3.363,3.359,3.361,29
20161201|2016-10-10 06:00,10,3.359,3.369,3.359,3.364,66
20161201|2016-10-10 06:30,10,3.362,3.369,3.355,3.365,210
20161201|2016-10-10 07:00,10,3.363,3.38,3.357,3.379,355
20161201|2016-10-10 07:30,10,3.378,3.397,3.37,3.372,3266
20161201|2016-10-10 08:00,10,3.371,3.402,3.367,3.39,2736
20161201|2016-10-10 08:30,10,3.39,3.414,3.388,3.404,4154
20161201|2016-10-10 09:00,10,3.406,3.425,3.401,3.422,1840
20161201|2016-10-10 09:30,10,3.423,3.458,3.419,3.452,3599
20161201|2016-10-10 10:00,10,3.453,3.463,3.443,3.456,2886
20161201|2016-10-10 10:30,10,3.456,3.467,3.446,3.456,2267
20161201|2016-10-10 11:00,10,3.456,3.459,3.446,3.455,1626
20161201|2016-10-10 11:30,10,3.455,3.456,3.426,3.427,2184
20161201|2016-10-10 12:00,10,3.427,3.438,3.425,3.432,1330
20161201|2016-10-10 12:30,10,3.433,3.455,3.432,3.448,2569
20161201|2016-10-10 13:00,10,3.448,3.458,3.445,3.451,3051
20161201|2016-10-10 13:30,10,3.452,3.452,3.443,3.45,544
20161201|2016-10-10 14:00,10,3.449,3.453,3.446,3.452,228
20161201|2016-10-10 14:30,10,3.452,3.453,3.445,3.449,501
20161201|2016-10-10 15:00,10,3.449,3.449,3.442,3.444,185
20161201|2016-10-10 15:30,10,3.445,3.452,3.443,3.452,70
20161201|2016-10-10 17:00,11,3.465,3.466,3.451,3.451,118
20161201|2016-10-10 17:30,11,3.451,3.455,3.45,3.452,6
20161201|2016-10-10 18:00,11,3.45,3.45,3.45,3.45,5
20161201|2016-10-10 18:30,11,3.447,3.45,3.447,3.448,9
20161201|2016-10-10 19:00,11,3.448,3.448,3.445,3.445,6
20161201|2016-10-10 19:30,11,3.446,3.45,3.446,3.45,54
20161201|2016-10-10 20:00,11,3.447,3.449,3.446,3.449,14
20161201|2016-10-10 20:30,11,3.448,3.449,3.447,3.447,27
20161201|2016-10-10 21:00,11,3.449,3.454,3.447,3.451,58
20161201|2016-10-10 21:30,11,3.451,3.451,3.448,3.448,6
20161201|2016-10-10 22:00,11,3.445,3.445,3.443,3.443,12
20161201|2016-10-10 22:30,11,3.442,3.442,3.44,3.442,24
20161201|2016-10-10 23:00,11,3.444,3.445,3.444,3.445,4
20161201|2016-10-10 23:30,11,3.446,3.448,3.446,3.448,7
20161201|2016-10-11 00:00,11,3.448,3.456,3.447,3.456,45
20161201|2016-10-11 00:30,11,3.457,3.462,3.457,3.462,68
20161201|2016-10-11 01:00,11,3.459,3.459,3.455,3.455,22
20161201|2016-10-11 01:30,11,3.456,3.456,3.453,3.455,15
20161201|2016-10-11 02:00,11,3.454,3.46,3.452,3.459,104
20161201|2016-10-11 02:30,11,3.461,3.47,3.455,3.468,136
20161201|2016-10-11 03:00,11,3.47,3.474,3.462,3.465,134
20161201|2016-10-11 03:30,11,3.466,3.478,3.464,3.473,209
20161201|2016-10-11 04:00,11,3.473,3.473,3.466,3.466,70
20161201|2016-10-11 04:30,11,3.466,3.471,3.465,3.468,50
20161201|2016-10-11 05:00,11,3.469,3.474,3.459,3.463,229
20161201|2016-10-11 05:30,11,3.464,3.465,3.443,3.448,231
20161201|2016-10-11 06:00,11,3.447,3.448,3.427,3.434,303
20161201|2016-10-11 06:30,11,3.433,3.447,3.428,3.443,230
20161201|2016-10-11 07:00,11,3.442,3.443,3.414,3.416,1242
20161201|2016-10-11 07:30,11,3.417,3.436,3.415,3.419,939
20161201|2016-10-11 08:00,11,3.419,3.44,3.406,3.415,2371
20161201|2016-10-11 08:30,11,3.415,3.425,3.406,3.423,1770
20161201|2016-10-11 09:00,11,3.422,3.439,3.418,3.437,1378
20161201|2016-10-11 09:30,11,3.437,3.449,3.43,3.444,1362
20161201|2016-10-11 10:00,11,3.444,3.452,3.419,3.423,1975
20161201|2016-10-11 10:30,11,3.423,3.429,3.411,3.421,1161
20161201|2016-10-11 11:00,11,3.421,3.428,3.415,3.425,1281
20161201|2016-10-11 11:30,11,3.424,3.429,3.414,3.418,1098
20161201|2016-10-11 12:00,11,3.417,3.434,3.41,3.433,961
20161201|2016-10-11 12:30,11,3.434,3.446,3.428,3.431,1398
20161201|2016-10-11 13:00,11,3.431,3.45,3.417,3.43,3930
20161201|2016-10-11 13:30,11,3.43,3.431,3.421,3.425,604
20161201|2016-10-11 14:00,11,3.425,3.429,3.423,3.429,273
20161201|2016-10-11 14:30,11,3.428,3.428,3.422,3.422,204
20161201|2016-10-11 15:00,11,3.423,3.423,3.416,3.417,172
20161201|2016-10-11 15:30,11,3.413,3.421,3.409,3.421,126
20161201|2016-10-11 17:00,12,3.44,3.44,3.416,3.416,56
20161201|2016-10-11 17:30,12,3.419,3.419,3.419,3.419,1
20161201|2016-10-11 18:00,12,3.419,3.424,3.419,3.424,7
20161201|2016-10-11 18:30,12,3.426,3.426,3.421,3.424,17
20161201|2016-10-11 19:00,12,3.425,3.427,3.424,3.424,5
20161201|2016-10-11 19:30,12,3.423,3.423,3.423,3.423,1
20161201|2016-10-11 20:00,12,3.425,3.425,3.425,3.425,2
20161201|2016-10-11 20:30,12,3.425,3.43,3.425,3.43,25
20161201|2016-10-11 21:00,12,3.429,3.43,3.424,3.426,13
20161201|2016-10-11 21:30,12,3.428,3.428,3.427,3.427,4
20161201|2016-10-11 22:00,12,3.425,3.426,3.419,3.42,18
20161201|2016-10-11 22:30,12,3.419,3.421,3.419,3.421,5
20161201|2016-10-11 23:00,12,3.421,3.422,3.42,3.422,6
20161201|2016-10-11 23:30,12,3.422,3.422,3.42,3.42,3
20161201|2016-10-12 00:00,12,3.422,3.424,3.417,3.417,23
20161201|2016-10-12 00:30,12,3.418,3.419,3.412,3.417,34
20161201|2016-10-12 01:00,12,3.415,3.42,3.415,3.418,13
20161201|2016-10-12 01:30,12,3.417,3.419,3.417,3.418,4
20161201|2016-10-12 02:00,12,3.42,3.43,3.417,3.428,60
20161201|2016-10-12 02:30,12,3.428,3.429,3.424,3.425,24
20161201|2016-10-12 03:00,12,3.426,3.43,3.426,3.428,42
20161201|2016-10-12 03:30,12,3.427,3.427,3.408,3.413,195
20161201|2016-10-12 04:00,12,3.414,3.42,3.403,3.408,114
20161201|2016-10-12 04:30,12,3.407,3.408,3.398,3.401,203
20161201|2016-10-12 05:00,12,3.4,3.401,3.389,3.391,93
20161201|2016-10-12 05:30,12,3.391,3.397,3.387,3.394,153
20161201|2016-10-12 06:00,12,3.392,3.402,3.391,3.395,186
20161201|2016-10-12 06:30,12,3.396,3.41,3.396,3.403,312
20161201|2016-10-12 07:00,12,3.406,3.412,3.398,3.412,385
20161201|2016-10-12 07:30,12,3.412,3.422,3.407,3.419,901
20161201|2016-10-12 08:00,12,3.418,3.432,3.406,3.415,1264
20161201|2016-10-12 08:30,12,3.415,3.44,3.413,3.439,1412
20161201|2016-10-12 09:00,12,3.438,3.451,3.435,3.443,2232
20161201|2016-10-12 09:30,12,3.444,3.448,3.42,3.425,1791
20161201|2016-10-12 10:00,12,3.425,3.428,3.412,3.42,1080
20161201|2016-10-12 10:30,12,3.42,3.431,3.418,3.428,630
20161201|2016-10-12 11:00,12,3.428,3.43,3.417,3.427,985
20161201|2016-10-12 11:30,12,3.426,3.433,3.418,3.429,812
20161201|2016-10-12 12:00,12,3.429,3.431,3.407,3.407,1334
20161201|2016-10-12 12:30,12,3.407,3.412,3.392,3.406,1638
20161201|2016-10-12 13:00,12,3.406,3.414,3.398,3.413,2552
20161201|2016-10-12 13:30,12,3.413,3.416,3.409,3.414,1128
20161201|2016-10-12 14:00,12,3.413,3.422,3.409,3.411,411
20161201|2016-10-12 14:30,12,3.411,3.417,3.41,3.416,229
20161201|2016-10-12 15:00,12,3.416,3.416,3.406,3.414,213
20161201|2016-10-12 15:30,12,3.414,3.414,3.408,3.41,88
20161201|2016-10-12 17:00,13,3.414,3.414,3.409,3.409,30
20161201|2016-10-12 17:30,13,3.409,3.409,3.406,3.406,10
20161201|2016-10-12 18:00,13,3.405,3.407,3.404,3.407,20
20161201|2016-10-12 18:30,13,3.405,3.405,3.402,3.402,5
20161201|2016-10-12 19:00,13,3.404,3.407,3.403,3.404,38
20161201|2016-10-12 19:30,13,3.404,3.405,3.401,3.405,12
20161201|2016-10-12 20:00,13,3.405,3.406,3.399,3.399,27
20161201|2016-10-12 20:30,13,3.403,3.403,3.402,3.402,2
20161201|2016-10-12 21:00,13,3.405,3.405,3.403,3.403,15
20161201|2016-10-12 21:30,13,3.404,3.404,3.404,3.404,3
20161201|2016-10-12 22:00,13,3.405,3.406,3.405,3.406,4
20161201|2016-10-12 22:30,13,3.406,3.408,3.406,3.408,8
20161201|2016-10-12 23:00,13,3.41,3.414,3.41,3.413,7
20161201|2016-10-12 23:30,13,3.416,3.417,3.411,3.411,8
20161201|2016-10-13 00:00,13,3.41,3.41,3.403,3.406,11
20161201|2016-10-13 00:30,13,3.403,3.403,3.399,3.403,9
20161201|2016-10-13 01:00,13,3.403,3.404,3.403,3.404,5
20161201|2016-10-13 01:30,13,3.403,3.404,3.403,3.404,3
20161201|2016-10-13 02:00,13,3.402,3.402,3.396,3.4,70
20161201|2016-10-13 02:30,13,3.403,3.404,3.399,3.404,65
20161201|2016-10-13 03:00,13,3.404,3.408,3.402,3.408,48
20161201|2016-10-13 03:30,13,3.408,3.408,3.404,3.404,35
20161201|2016-10-13 04:00,13,3.403,3.406,3.403,3.404,21
20161201|2016-10-13 04:30,13,3.405,3.424,3.405,3.419,108
20161201|2016-10-13 05:00,13,3.415,3.421,3.415,3.42,32
20161201|2016-10-13 05:30,13,3.418,3.418,3.398,3.409,130
20161201|2016-10-13 06:00,13,3.407,3.411,3.395,3.397,152
20161201|2016-10-13 06:30,13,3.399,3.4,3.382,3.389,510
20161201|2016-10-13 07:00,13,3.389,3.392,3.376,3.39,713
20161201|2016-10-13 07:30,13,3.391,3.404,3.389,3.402,1145
20161201|2016-10-13 08:00,13,3.404,3.421,3.403,3.406,2297
20161201|2016-10-13 08:30,13,3.405,3.406,3.379,3.388,2300
20161201|2016-10-13 09:00,13,3.388,3.388,3.366,3.37,3024
20161201|2016-10-13 09:30,13,3.375,3.517,3.374,3.511,10124
20161201|2016-10-13 10:00,13,3.513,3.523,3.502,3.521,3980
20161201|2016-10-13 10:30,13,3.521,3.528,3.512,3.52,2705
20161201|2016-10-13 11:00,13,3.521,3.543,3.52,3.541,2221
20161201|2016-10-13 11:30,13,3.54,3.548,3.524,3.532,2435
20161201|2016-10-13 12:00,13,3.531,3.545,3.524,3.543,1863
20161201|2016-10-13 12:30,13,3.542,3.543,3.529,3.538,1420
20161201|2016-10-13 13:00,13,3.537,3.542,3.527,3.533,4395
20161201|2016-10-13 13:30,13,3.533,3.533,3.524,3.527,992
20161201|2016-10-13 14:00,13,3.527,3.527,3.52,3.524,287
20161201|2016-10-13 14:30,13,3.524,3.527,3.522,3.525,372
20161201|2016-10-13 15:00,13,3.525,3.529,3.524,3.527,275
20161201|2016-10-13 15:30,13,3.528,3.533,3.526,3.533,91
20161201|2016-10-13 17:00,14,3.542,3.542,3.535,3.536,70
20161201|2016-10-13 17:30,14,3.535,3.54,3.535,3.539,12
20161201|2016-10-13 18:00,14,3.539,3.542,3.539,3.54,25
20161201|2016-10-13 18:30,14,3.54,3.543,3.54,3.542,32
20161201|2016-10-13 19:00,14,3.542,3.545,3.539,3.544,47
20161201|2016-10-13 19:30,14,3.542,3.542,3.542,3.542,1
20161201|2016-10-13 20:00,14,3.544,3.546,3.544,3.545,31
20161201|2016-10-13 20:30,14,3.544,3.546,3.544,3.546,9
20161201|2016-10-13 21:00,14,3.546,3.546,3.544,3.545,16
20161201|2016-10-13 21:30,14,3.544,3.547,3.544,3.547,22
20161201|2016-10-13 22:00,14,3.545,3.545,3.544,3.545,12
20161201|2016-10-13 22:30,14,3.546,3.548,3.545,3.548,8
20161201|2016-10-13 23:00,14,3.545,3.545,3.542,3.542,15
20161201|2016-10-13 23:30,14,3.543,3.543,3.533,3.537,64
20161201|2016-10-14 00:00,14,3.54,3.545,3.54,3.542,15
20161201|2016-10-14 00:30,14,3.544,3.546,3.544,3.546,17
20161201|2016-10-14 01:00,14,3.544,3.546,3.537,3.541,35
20161201|2016-10-14 01:30,14,3.54,3.54,3.538,3.54,11
20161201|2016-10-14 02:00,14,3.539,3.54,3.536,3.538,41
20161201|2016-10-14 02:30,14,3.539,3.54,3.538,3.54,43
20161201|2016-10-14 03:00,14,3.54,3.541,3.537,3.537,84
20161201|2016-10-14 03:30,14,3.535,3.537,3.52,3.524,331
20161201|2016-10-14 04:00,14,3.525,3.527,3.522,3.524,78
20161201|2016-10-14 04:30,14,3.525,3.531,3.524,3.527,78
20161201|2016-10-14 05:00,14,3.526,3.527,3.518,3.519,138
20161201|2016-10-14 05:30,14,3.518,3.533,3.518,3.53,212
20161201|2016-10-14 06:00,14,3.529,3.535,3.524,3.533,205
20161201|2016-10-14 06:30,14,3.534,3.535,3.517,3.522,310
20161201|2016-10-14 07:00,14,3.521,3.556,3.521,3.552,1204
20161201|2016-10-14 07:30,14,3.552,3.552,3.509,3.517,1172
20161201|2016-10-14 08:00,14,3.517,3.521,3.496,3.509,3589
20161201|2016-10-14 08:30,14,3.51,3.514,3.494,3.504,3073
20161201|2016-10-14 09:00,14,3.505,3.521,3.501,3.501,2587
20161201|2016-10-14 09:30,14,3.501,3.506,3.493,3.496,2736
20161201|2016-10-14 10:00,14,3.496,3.511,3.496,3.507,1103
20161201|2016-10-14 10:30,14,3.507,3.507,3.486,3.488,1513
20161201|2016-10-14 11:00,14,3.489,3.503,3.487,3.502,1373
20161201|2016-10-14 11:30,14,3.501,3.514,3.494,3.51,2049
20161201|2016-10-14 12:00,14,3.509,3.509,3.491,3.495,1288
20161201|2016-10-14 12:30,14,3.496,3.497,3.486,3.495,1199
20161201|2016-10-14 13:00,14,3.496,3.505,3.494,3.504,3388
20161201|2016-10-14 13:30,14,3.504,3.505,3.497,3.499,1030
20161201|2016-10-14 14:00,14,3.498,3.502,3.495,3.497,398
20161201|2016-10-14 14:30,14,3.499,3.501,3.496,3.501,335
20161201|2016-10-14 15:00,14,3.501,3.51,3.5,3.506,129
20161201|2016-10-14 15:30,14,3.505,3.509,3.503,3.505,52
20161201|2016-10-16 17:00,17,3.497,3.497,3.468,3.475,393
20161201|2016-10-16 17:30,17,3.478,3.489,3.478,3.485,94
20161201|2016-10-16 18:00,17,3.484,3.484,3.48,3.484,17
20161201|2016-10-16 18:30,17,3.482,3.483,3.476,3.477,111
20161201|2016-10-16 19:00,17,3.479,3.481,3.479,3.479,26
20161201|2016-10-16 19:30,17,3.481,3.481,3.478,3.478,5
20161201|2016-10-16 20:00,17,3.479,3.48,3.477,3.477,18
20161201|2016-10-16 20:30,17,3.477,3.479,3.475,3.475,38
20161201|2016-10-16 21:00,17,3.476,3.476,3.474,3.474,9
20161201|2016-10-16 21:30,17,3.476,3.476,3.474,3.474,4
20161201|2016-10-16 22:00,17,3.476,3.476,3.475,3.476,9
20161201|2016-10-16 22:30,17,3.476,3.477,3.476,3.476,6
20161201|2016-10-16 23:00,17,3.476,3.477,3.476,3.477,7
20161201|2016-10-16 23:30,17,3.474,3.476,3.474,3.476,11
20161201|2016-10-17 00:00,17,3.474,3.474,3.472,3.472,24
20161201|2016-10-17 00:30,17,3.472,3.473,3.47,3.47,18
20161201|2016-10-17 01:00,17,3.471,3.471,3.467,3.47,49
20161201|2016-10-17 01:30,17,3.468,3.47,3.468,3.469,16
20161201|2016-10-17 02:00,17,3.47,3.47,3.468,3.469,56
20161201|2016-10-17 02:30,17,3.468,3.471,3.467,3.471,45
20161201|2016-10-17 03:00,17,3.47,3.479,3.469,3.475,68
20161201|2016-10-17 03:30,17,3.475,3.48,3.473,3.474,92
20161201|2016-10-17 04:00,17,3.473,3.476,3.471,3.476,31
20161201|2016-10-17 04:30,17,3.476,3.476,3.471,3.475,32
20161201|2016-10-17 05:00,17,3.477,3.484,3.477,3.484,126
20161201|2016-10-17 05:30,17,3.483,3.485,3.477,3.478,84
20161201|2016-10-17 06:00,17,3.478,3.482,3.472,3.48,231
20161201|2016-10-17 06:30,17,3.479,3.503,3.479,3.502,598
20161201|2016-10-17 07:00,17,3.499,3.506,3.487,3.494,791
20161201|2016-10-17 07:30,17,3.494,3.498,3.484,3.492,1134
20161201|2016-10-17 08:00,17,3.492,3.5,3.464,3.477,3061
20161201|2016-10-17 08:30,17,3.476,3.478,3.448,3.456,3229
20161201|2016-10-17 09:00,17,3.455,3.487,3.455,3.474,2736
20161201|2016-10-17 09:30,17,3.474,3.486,3.473,3.481,1786
20161201|2016-10-17 10:00,17,3.482,3.484,3.471,3.473,1166
20161201|2016-10-17 10:30,17,3.472,3.481,3.467,3.477,1101
20161201|2016-10-17 11:00,17,3.476,3.479,3.466,3.474,1034
20161201|2016-10-17 11:30,17,3.475,3.479,3.467,3.478,928
20161201|2016-10-17 12:00,17,3.478,3.479,3.468,3.474,906
20161201|2016-10-17 12:30,17,3.475,3.476,3.469,3.471,1694
20161201|2016-10-17 13:00,17,3.471,3.484,3.465,3.482,4360
20161201|2016-10-17 13:30,17,3.483,3.488,3.48,3.487,1320
20161201|2016-10-17 14:00,17,3.487,3.488,3.483,3.487,348
20161201|2016-10-17 14:30,17,3.488,3.489,3.486,3.488,175
20161201|2016-10-17 15:00,17,3.488,3.49,3.485,3.486,252
20161201|2016-10-17 15:30,17,3.487,3.493,3.487,3.49,205
20161201|2016-10-17 17:00,18,3.499,3.499,3.489,3.491,64
20161201|2016-10-17 17:30,18,3.49,3.492,3.49,3.491,20
20161201|2016-10-17 18:00,18,3.492,3.497,3.492,3.497,10
20161201|2016-10-17 18:30,18,3.496,3.497,3.495,3.496,13
20161201|2016-10-17 19:00,18,3.496,3.499,3.494,3.499,20
20161201|2016-10-17 19:30,18,3.499,3.506,3.499,3.504,42
20161201|2016-10-17 20:00,18,3.502,3.502,3.501,3.502,5
20161201|2016-10-17 20:30,18,3.5,3.503,3.5,3.503,6
20161201|2016-10-17 21:00,18,3.503,3.504,3.501,3.501,12
20161201|2016-10-17 21:30,18,3.501,3.503,3.499,3.501,38
20161201|2016-10-17 22:00,18,3.5,3.502,3.498,3.502,28
20161201|2016-10-17 22:30,18,3.499,3.5,3.499,3.499,12
20161201|2016-10-17 23:00,18,3.499,3.5,3.497,3.497,18
20161201|2016-10-17 23:30,18,3.497,3.499,3.497,3.499,5
20161201|2016-10-18 00:00,18,3.499,3.502,3.498,3.501,26
20161201|2016-10-18 00:30,18,3.5,3.505,3.499,3.502,49
20161201|2016-10-18 01:00,18,3.502,3.502,3.495,3.498,37
20161201|2016-10-18 01:30,18,3.498,3.499,3.498,3.499,8
20161201|2016-10-18 02:00,18,3.498,3.502,3.496,3.498,28
20161201|2016-10-18 02:30,18,3.498,3.5,3.497,3.5,12
20161201|2016-10-18 03:00,18,3.499,3.499,3.498,3.499,19
20161201|2016-10-18 03:30,18,3.498,3.512,3.498,3.509,245
20161201|2016-10-18 04:00,18,3.509,3.51,3.503,3.505,98
20161201|2016-10-18 04:30,18,3.505,3.526,3.503,3.519,253
20161201|2016-10-18 05:00,18,3.52,3.531,3.517,3.528,146
20161201|2016-10-18 05:30,18,3.528,3.529,3.516,3.523,153
20161201|2016-10-18 06:00,18,3.522,3.531,3.521,3.526,270
20161201|2016-10-18 06:30,18,3.526,3.536,3.52,3.524,455
20161201|2016-10-18 07:00,18,3.525,3.546,3.523,3.535,1264
20161201|2016-10-18 07:30,18,3.535,3.538,3.519,3.521,1889
20161201|2016-10-18 08:00,18,3.522,3.534,3.506,3.519,2462
20161201|2016-10-18 08:30,18,3.519,3.54,3.518,3.535,2308
20161201|2016-10-18 09:00,18,3.535,3.535,3.518,3.52,2414
20161201|2016-10-18 09:30,18,3.519,3.523,3.497,3.509,2916
20161201|2016-10-18 10:00,18,3.509,3.515,3.496,3.503,1611
20161201|2016-10-18 10:30,18,3.503,3.52,3.498,3.518,1223
20161201|2016-10-18 11:00,18,3.517,3.517,3.507,3.509,1136
20161201|2016-10-18 11:30,18,3.509,3.516,3.506,3.513,820
20161201|2016-10-18 12:00,18,3.512,3.513,3.5,3.505,725
20161201|2016-10-18 12:30,18,3.504,3.506,3.5,3.503,682
20161201|2016-10-18 13:00,18,3.503,3.507,3.496,3.504,2329
20161201|2016-10-18 13:30,18,3.504,3.505,3.499,3.502,769
20161201|2016-10-18 14:00,18,3.501,3.503,3.498,3.499,507
20161201|2016-10-18 14:30,18,3.499,3.503,3.499,3.502,144
20161201|2016-10-18 15:00,18,3.502,3.502,3.498,3.499,193
20161201|2016-10-18 15:30,18,3.5,3.502,3.492,3.492,107
20161201|2016-10-18 17:00,19,3.502,3.502,3.485,3.485,150
20161201|2016-10-18 17:30,19,3.485,3.487,3.482,3.483,23
20161201|2016-10-18 18:00,19,3.483,3.485,3.482,3.485,60
20161201|2016-10-18 18:30,19,3.485,3.492,3.483,3.488,99
20161201|2016-10-18 19:00,19,3.488,3.49,3.482,3.489,92
20161201|2016-10-18 19:30,19,3.488,3.49,3.486,3.488,44
20161201|2016-10-18 20:00,19,3.487,3.487,3.486,3.486,2
20161201|2016-10-18 20:30,19,3.486,3.487,3.485,3.485,11
20161201|2016-10-18 21:00,19,3.485,3.485,3.485,3.485,21
20161201|2016-10-18 21:30,19,3.485,3.485,3.483,3.483,8
20161201|2016-10-18 22:00,19,3.482,3.488,3.482,3.488,53
20161201|2016-10-18 22:30,19,3.489,3.493,3.488,3.49,16
20161201|2016-10-18 23:00,19,3.491,3.5,3.491,3.5,41
20161201|2016-10-18 23:30,19,3.499,3.499,3.495,3.497,18
20161201|2016-10-19 00:00,19,3.497,3.497,3.492,3.492,27
20161201|2016-10-19 00:30,19,3.493,3.493,3.488,3.49,46
20161201|2016-10-19 01:00,19,3.49,3.49,3.486,3.49,27
20161201|2016-10-19 01:30,19,3.49,3.493,3.49,3.492,13
20161201|2016-10-19 02:00,19,3.493,3.493,3.482,3.483,242
20161201|2016-10-19 02:30,19,3.482,3.483,3.476,3.477,211
20161201|2016-10-19 03:00,19,3.477,3.477,3.472,3.473,239
20161201|2016-10-19 03:30,19,3.472,3.477,3.462,3.462,620
20161201|2016-10-19 04:00,19,3.461,3.468,3.459,3.462,117
20161201|2016-10-19 04:30,19,3.461,3.466,3.459,3.466,143
20161201|2016-10-19 05:00,19,3.465,3.468,3.458,3.459,163
20161201|2016-10-19 05:30,19,3.459,3.463,3.45,3.456,618
20161201|2016-10-19 06:00,19,3.455,3.459,3.44,3.443,809
20161201|2016-10-19 06:30,19,3.443,3.452,3.435,3.438,1180
20161201|2016-10-19 07:00,19,3.439,3.455,3.415,3.423,2052
20161201|2016-10-19 07:30,19,3.422,3.445,3.418,3.437,2035
20161201|2016-10-19 08:00,19,3.436,3.443,3.414,3.44,4059
20161201|2016-10-19 08:30,19,3.44,3.453,3.433,3.436,3688
20161201|2016-10-19 09:00,19,3.437,3.444,3.432,3.434,1564
20161201|2016-10-19 09:30,19,3.435,3.444,3.433,3.438,1471
20161201|2016-10-19 10:00,19,3.438,3.451,3.437,3.44,1995
20161201|2016-10-19 10:30,19,3.44,3.44,3.425,3.426,1929
20161201|2016-10-19 11:00,19,3.427,3.438,3.426,3.438,1316
20161201|2016-10-19 11:30,19,3.439,3.439,3.434,3.439,1172
20161201|2016-10-19 12:00,19,3.437,3.439,3.426,3.432,2331
20161201|2016-10-19 12:30,19,3.432,3.432,3.42,3.426,1518
20161201|2016-10-19 13:00,19,3.426,3.437,3.424,3.433,3943
20161201|2016-10-19 13:30,19,3.433,3.441,3.432,3.44,972
20161201|2016-10-19 14:00,19,3.441,3.443,3.436,3.443,610
20161201|2016-10-19 14:30,19,3.443,3.447,3.443,3.444,463
20161201|2016-10-19 15:00,19,3.446,3.45,3.443,3.443,317
20161201|2016-10-19 15:30,19,3.443,3.444,3.431,3.434,286
20161201|2016-10-19 17:00,20,3.444,3.444,3.436,3.438,75
20161201|2016-10-19 17:30,20,3.437,3.437,3.437,3.437,2
20161201|2016-10-19 18:00,20,3.437,3.438,3.425,3.43,157
20161201|2016-10-19 18:30,20,3.428,3.438,3.428,3.434,83
20161201|2016-10-19 19:00,20,3.437,3.437,3.435,3.436,13
20161201|2016-10-19 19:30,20,3.436,3.44,3.435,3.438,49
20161201|2016-10-19 20:00,20,3.439,3.446,3.438,3.443,89
20161201|2016-10-19 20:30,20,3.445,3.445,3.442,3.444,9
20161201|2016-10-19 21:00,20,3.445,3.445,3.443,3.443,10
20161201|2016-10-19 21:30,20,3.443,3.445,3.443,3.444,15
20161201|2016-10-19 22:00,20,3.444,3.444,3.443,3.444,20
20161201|2016-10-19 22:30,20,3.444,3.446,3.444,3.444,30
20161201|2016-10-19 23:00,20,3.444,3.444,3.441,3.444,70
20161201|2016-10-19 23:30,20,3.444,3.447,3.442,3.446,11
20161201|2016-10-20 00:00,20,3.447,3.449,3.445,3.445,33
20161201|2016-10-20 00:30,20,3.446,3.448,3.445,3.445,45
20161201|2016-10-20 01:00,20,3.448,3.449,3.445,3.448,26
20161201|2016-10-20 01:30,20,3.447,3.448,3.443,3.448,40
20161201|2016-10-20 02:00,20,3.446,3.451,3.444,3.451,85
20161201|2016-10-20 02:30,20,3.451,3.458,3.451,3.455,86
20161201|2016-10-20 03:00,20,3.456,3.466,3.454,3.466,116
20161201|2016-10-20 03:30,20,3.465,3.466,3.461,3.463,63
20161201|2016-10-20 04:00,20,3.463,3.463,3.456,3.46,108
20161201|2016-10-20 04:30,20,3.46,3.463,3.457,3.459,61
20161201|2016-10-20 05:00,20,3.458,3.464,3.458,3.459,107
20161201|2016-10-20 05:30,20,3.458,3.459,3.447,3.454,162
20161201|2016-10-20 06:00,20,3.453,3.462,3.451,3.459,223
20161201|2016-10-20 06:30,20,3.46,3.46,3.446,3.447,283
20161201|2016-10-20 07:00,20,3.448,3.456,3.415,3.42,1623
20161201|2016-10-20 07:30,20,3.421,3.425,3.407,3.412,1869
20161201|2016-10-20 08:00,20,3.412,3.436,3.409,3.428,4823
20161201|2016-10-20 08:30,20,3.429,3.437,3.414,3.417,2640
20161201|2016-10-20 09:00,20,3.417,3.421,3.4,3.4,2499
20161201|2016-10-20 09:30,20,3.4,3.425,3.388,3.416,7260
20161201|2016-10-20 10:00,20,3.415,3.43,3.406,3.412,2655
20161201|2016-10-20 10:30,20,3.41,3.418,3.404,3.41,1481
20161201|2016-10-20 11:00,20,3.411,3.429,3.41,3.425,1386
20161201|2016-10-20 11:30,20,3.425,3.451,3.422,3.442,3024
20161201|2016-10-20 12:00,20,3.442,3.464,3.426,3.432,3590
20161201|2016-10-20 12:30,20,3.432,3.437,3.424,3.432,1318
20161201|2016-10-20 13:00,20,3.432,3.436,3.422,3.431,2696
20161201|2016-10-20 13:30,20,3.431,3.443,3.431,3.443,1020
20161201|2016-10-20 14:00,20,3.442,3.444,3.437,3.438,213
20161201|2016-10-20 14:30,20,3.438,3.441,3.435,3.439,259
20161201|2016-10-20 15:00,20,3.439,3.441,3.427,3.433,404
20161201|2016-10-20 15:30,20,3.431,3.433,3.424,3.425,223
20161201|2016-10-20 17:00,21,3.425,3.425,3.416,3.418,81
20161201|2016-10-20 17:30,21,3.418,3.418,3.401,3.413,178
20161201|2016-10-20 18:00,21,3.411,3.42,3.411,3.42,69
20161201|2016-10-20 18:30,21,3.42,3.425,3.417,3.424,97
20161201|2016-10-20 19:00,21,3.422,3.424,3.417,3.419,118
20161201|2016-10-20 19:30,21,3.418,3.424,3.418,3.42,24
20161201|2016-10-20 20:00,21,3.421,3.423,3.421,3.421,19
20161201|2016-10-20 20:30,21,3.421,3.423,3.419,3.419,19
20161201|2016-10-20 21:00,21,3.42,3.424,3.418,3.42,57
20161201|2016-10-20 21:30,21,3.422,3.422,3.412,3.412,21
20161201|2016-10-20 22:00,21,3.414,3.421,3.414,3.421,49
20161201|2016-10-20 22:30,21,3.421,3.423,3.42,3.421,31
20161201|2016-10-20 23:00,21,3.422,3.424,3.421,3.424,44
20161201|2016-10-20 23:30,21,3.421,3.421,3.415,3.417,17
20161201|2016-10-21 00:00,21,3.415,3.415,3.411,3.411,30
20161201|2016-10-21 00:30,21,3.412,3.414,3.412,3.412,41
20161201|2016-10-21 01:00,21,3.414,3.419,3.414,3.415,57
20161201|2016-10-21 01:30,21,3.416,3.419,3.413,3.416,35
20161201|2016-10-21 02:00,21,3.416,3.417,3.415,3.417,49
20161201|2016-10-21 02:30,21,3.418,3.425,3.418,3.425,125
20161201|2016-10-21 03:00,21,3.423,3.425,3.415,3.417,90
20161201|2016-10-21 03:30,21,3.417,3.418,3.409,3.413,204
20161201|2016-10-21 04:00,21,3.412,3.413,3.407,3.409,79
20161201|2016-10-21 04:30,21,3.409,3.413,3.408,3.409,116
20161201|2016-10-21 05:00,21,3.409,3.409,3.398,3.403,226
20161201|2016-10-21 05:30,21,3.404,3.404,3.393,3.4,216
20161201|2016-10-21 06:00,21,3.399,3.4,3.393,3.393,267
20161201|2016-10-21 06:30,21,3.392,3.398,3.387,3.389,782
20161201|2016-10-21 07:00,21,3.39,3.412,3.386,3.393,1493
20161201|2016-10-21 07:30,21,3.392,3.395,3.378,3.386,2409
20161201|2016-10-21 08:00,21,3.385,3.388,3.365,3.38,6304
20161201|2016-10-21 08:30,21,3.381,3.381,3.363,3.37,3217
20161201|2016-10-21 09:00,21,3.37,3.376,3.348,3.374,6717
20161201|2016-10-21 09:30,21,3.374,3.382,3.369,3.377,3854
20161201|2016-10-21 10:00,21,3.378,3.381,3.368,3.376,2576
20161201|2016-10-21 10:30,21,3.376,3.378,3.369,3.369,1183
20161201|2016-10-21 11:00,21,3.37,3.387,3.368,3.385,2217
20161201|2016-10-21 11:30,21,3.385,3.386,3.368,3.371,2151
20161201|2016-10-21 12:00,21,3.371,3.38,3.362,3.369,2816
20161201|2016-10-21 12:30,21,3.368,3.375,3.362,3.375,2364
20161201|2016-10-21 13:00,21,3.374,3.379,3.359,3.36,6643
20161201|2016-10-21 13:30,21,3.36,3.362,3.342,3.35,3401
20161201|2016-10-21 14:00,21,3.352,3.356,3.349,3.351,905
20161201|2016-10-21 14:30,21,3.352,3.354,3.348,3.352,1124
20161201|2016-10-21 15:00,21,3.352,3.356,3.35,3.355,254
20161201|2016-10-21 15:30,21,3.354,3.357,3.337,3.337,211
20161201|2016-10-23 17:00,24,3.387,3.403,3.377,3.399,1212
20161201|2016-10-23 17:30,24,3.398,3.399,3.388,3.389,235
20161201|2016-10-23 18:00,24,3.39,3.395,3.387,3.394,98
20161201|2016-10-23 18:30,24,3.393,3.397,3.391,3.394,148
20161201|2016-10-23 19:00,24,3.395,3.4,3.394,3.4,168
20161201|2016-10-23 19:30,24,3.4,3.4,3.398,3.399,101
20161201|2016-10-23 20:00,24,3.4,3.401,3.397,3.401,187
20161201|2016-10-23 20:30,24,3.4,3.4,3.396,3.397,76
20161201|2016-10-23 21:00,24,3.397,3.401,3.396,3.4,51
20161201|2016-10-23 21:30,24,3.4,3.402,3.4,3.401,30
20161201|2016-10-23 22:00,24,3.401,3.402,3.398,3.401,44
20161201|2016-10-23 22:30,24,3.399,3.4,3.398,3.399,34
20161201|2016-10-23 23:00,24,3.399,3.4,3.396,3.399,94
20161201|2016-10-23 23:30,24,3.398,3.399,3.396,3.397,153
20161201|2016-10-24 00:00,24,3.396,3.398,3.394,3.394,124
20161201|2016-10-24 00:30,24,3.396,3.397,3.392,3.392,124
20161201|2016-10-24 01:00,24,3.394,3.395,3.392,3.394,69
20161201|2016-10-24 01:30,24,3.394,3.397,3.392,3.397,75
20161201|2016-10-24 02:00,24,3.395,3.398,3.394,3.396,119
20161201|2016-10-24 02:30,24,3.397,3.4,3.396,3.4,113
20161201|2016-10-24 03:00,24,3.399,3.401,3.389,3.39,320
20161201|2016-10-24 03:30,24,3.389,3.389,3.352,3.359,910
20161201|2016-10-24 04:00,24,3.359,3.362,3.35,3.36,526
20161201|2016-10-24 04:30,24,3.359,3.36,3.33,3.341,896
20161201|2016-10-24 05:00,24,3.343,3.347,3.332,3.338,335
20161201|2016-10-24 05:30,24,3.338,3.35,3.337,3.345,290
20161201|2016-10-24 06:00,24,3.344,3.356,3.341,3.348,519
20161201|2016-10-24 06:30,24,3.348,3.363,3.347,3.355,836
20161201|2016-10-24 07:00,24,3.356,3.36,3.345,3.345,1630
20161201|2016-10-24 07:30,24,3.344,3.348,3.321,3.328,4400
20161201|2016-10-24 08:00,24,3.327,3.347,3.322,3.337,5236
20161201|2016-10-24 08:30,24,3.338,3.34,3.316,3.319,5341
20161201|2016-10-24 09:00,24,3.32,3.333,3.3,3.331,7969
20161201|2016-10-24 09:30,24,3.331,3.341,3.329,3.335,4537
20161201|2016-10-24 10:00,24,3.335,3.339,3.323,3.337,3442
20161201|2016-10-24 10:30,24,3.337,3.339,3.329,3.333,1996
20161201|2016-10-24 11:00,24,3.333,3.335,3.318,3.327,3450
20161201|2016-10-24 11:30,24,3.327,3.341,3.325,3.334,3354
20161201|2016-10-24 12:00,24,3.333,3.34,3.321,3.324,2683
20161201|2016-10-24 12:30,24,3.323,3.331,3.317,3.331,3635
20161201|2016-10-24 13:00,24,3.329,3.335,3.316,3.318,8001
20161201|2016-10-24 13:30,24,3.318,3.33,3.317,3.328,2139
20161201|2016-10-24 14:00,24,3.327,3.327,3.317,3.319,1251
20161201|2016-10-24 14:30,24,3.319,3.325,3.317,3.324,658
20161201|2016-10-24 15:00,24,3.324,3.328,3.323,3.326,224
20161201|2016-10-24 15:30,24,3.325,3.33,3.324,3.327,249
20161201|2016-10-24 17:00,25,3.337,3.337,3.327,3.333,215
20161201|2016-10-24 17:30,25,3.332,3.333,3.323,3.325,82
20161201|2016-10-24 18:00,25,3.325,3.325,3.321,3.323,38
20161201|2016-10-24 18:30,25,3.324,3.324,3.321,3.322,41
20161201|2016-10-24 19:00,25,3.321,3.324,3.32,3.323,69
20161201|2016-10-24 19:30,25,3.323,3.323,3.311,3.319,190
20161201|2016-10-24 20:00,25,3.319,3.32,3.315,3.32,49
20161201|2016-10-24 20:30,25,3.32,3.32,3.314,3.318,51
20161201|2016-10-24 21:00,25,3.319,3.322,3.319,3.321,41
20161201|2016-10-24 21:30,25,3.322,3.328,3.322,3.323,71
20161201|2016-10-24 22:00,25,3.323,3.325,3.322,3.322,26
20161201|2016-10-24 22:30,25,3.324,3.325,3.32,3.32,21
20161201|2016-10-24 23:00,25,3.321,3.323,3.32,3.32,22
20161201|2016-10-24 23:30,25,3.319,3.321,3.315,3.319,127
20161201|2016-10-25 00:00,25,3.32,3.321,3.31,3.311,146
20161201|2016-10-25 00:30,25,3.313,3.317,3.307,3.309,120
20161201|2016-10-25 01:00,25,3.31,3.315,3.308,3.313,78
20161201|2016-10-25 01:30,25,3.314,3.319,3.314,3.318,96
20161201|2016-10-25 02:00,25,3.318,3.32,3.309,3.316,212
20161201|2016-10-25 02:30,25,3.316,3.335,3.316,3.327,405
20161201|2016-10-25 03:00,25,3.327,3.344,3.322,3.34,308
20161201|2016-10-25 03:30,25,3.341,3.341,3.332,3.334,183
20161201|2016-10-25 04:00,25,3.335,3.339,3.334,3.338,141
20161201|2016-10-25 04:30,25,3.339,3.339,3.332,3.332,87
20161201|2016-10-25 05:00,25,3.332,3.338,3.324,3.336,219
20161201|2016-10-25 05:30,25,3.335,3.337,3.33,3.333,127
20161201|2016-10-25 06:00,25,3.333,3.339,3.332,3.333,266
20161201|2016-10-25 06:30,25,3.332,3.336,3.322,3.327,734
20161201|2016-10-25 07:00,25,3.326,3.327,3.264,3.273,6993
20161201|2016-10-25 07:30,25,3.272,3.279,3.217,3.218,9041
20161201|2016-10-25 08:00,25,3.219,3.223,3.156,3.203,26894
20161201|2016-10-25 08:30,25,3.203,3.204,3.171,3.183,13210
20161201|2016-10-25 09:00,25,3.182,3.189,3.157,3.163,11080
20161201|2016-10-25 09:30,25,3.163,3.234,3.155,3.197,17262
20161201|2016-10-25 10:00,25,3.195,3.207,3.184,3.194,9018
20161201|2016-10-25 10:30,25,3.194,3.212,3.178,3.187,7343
20161201|2016-10-25 11:00,25,3.187,3.189,3.166,3.172,5823
20161201|2016-10-25 11:30,25,3.173,3.184,3.159,3.169,7460
20161201|2016-10-25 12:00,25,3.171,3.177,3.161,3.165,4129
20161201|2016-10-25 12:30,25,3.165,3.166,3.133,3.137,12028
20161201|2016-10-25 13:00,25,3.138,3.166,3.136,3.148,12923
20161201|2016-10-25 13:30,25,3.149,3.167,3.147,3.161,3446
20161201|2016-10-25 14:00,25,3.161,3.164,3.148,3.151,1416
20161201|2016-10-25 14:30,25,3.15,3.153,3.144,3.144,1735
20161201|2016-10-25 15:00,25,3.144,3.147,3.137,3.139,1290
20161201|2016-10-25 15:30,25,3.138,3.14,3.113,3.138,2727
20161201|2016-10-25 17:00,26,3.131,3.134,3.121,3.131,294
20161201|2016-10-25 17:30,26,3.132,3.136,3.13,3.134,104
20161201|2016-10-25 18:00,26,3.133,3.135,3.129,3.134,109
20161201|2016-10-25 18:30,26,3.132,3.133,3.124,3.126,134
20161201|2016-10-25 19:00,26,3.124,3.131,3.121,3.126,211
20161201|2016-10-25 19:30,26,3.127,3.13,3.121,3.123,215
20161201|2016-10-25 20:00,26,3.124,3.126,3.121,3.124,104
20161201|2016-10-25 20:30,26,3.124,3.125,3.123,3.123,49
20161201|2016-10-25 21:00,26,3.123,3.123,3.119,3.122,142
20161201|2016-10-25 21:30,26,3.121,3.124,3.12,3.123,88
20161201|2016-10-25 22:00,26,3.125,3.129,3.124,3.129,161
20161201|2016-10-25 22:30,26,3.129,3.129,3.116,3.12,130
20161201|2016-10-25 23:00,26,3.123,3.135,3.121,3.129,332
20161201|2016-10-25 23:30,26,3.129,3.129,3.126,3.126,128
20161201|2016-10-26 00:00,26,3.126,3.129,3.126,3.126,118
20161201|2016-10-26 00:30,26,3.128,3.128,3.126,3.127,33
20161201|2016-10-26 01:00,26,3.126,3.133,3.126,3.132,164
20161201|2016-10-26 01:30,26,3.133,3.133,3.13,3.13,107
20161201|2016-10-26 02:00,26,3.131,3.134,3.128,3.13,153
20161201|2016-10-26 02:30,26,3.129,3.131,3.125,3.129,196
20161201|2016-10-26 03:00,26,3.128,3.133,3.12,3.122,369
20161201|2016-10-26 03:30,26,3.121,3.129,3.118,3.124,608
20161201|2016-10-26 04:00,26,3.124,3.128,3.121,3.122,273
20161201|2016-10-26 04:30,26,3.122,3.128,3.117,3.121,461
20161201|2016-10-26 05:00,26,3.121,3.127,3.114,3.118,836
20161201|2016-10-26 05:30,26,3.119,3.12,3.087,3.09,2742
20161201|2016-10-26 06:00,26,3.09,3.095,3.081,3.081,1481
20161201|2016-10-26 06:30,26,3.082,3.094,3.068,3.078,2970
20161201|2016-10-26 07:00,26,3.078,3.094,3.078,3.094,5380
20161201|2016-10-26 07:30,26,3.094,3.095,3.05,3.069,9406
20161201|2016-10-26 08:00,26,3.067,3.094,3.058,3.085,12762
20161201|2016-10-26 08:30,26,3.084,3.117,3.08,3.105,11331
20161201|2016-10-26 09:00,26,3.105,3.106,3.068,3.074,9153
20161201|2016-10-26 09:30,26,3.075,3.082,3.053,3.058,8733
20161201|2016-10-26 10:00,26,3.058,3.058,3.034,3.043,9585
20161201|2016-10-26 10:30,26,3.042,3.051,3.037,3.045,5566
20161201|2016-10-26 11:00,26,3.045,3.046,3.007,3.014,12864
20161201|2016-10-26 11:30,26,3.015,3.017,2.999,3.003,8790
20161201|2016-10-26 12:00,26,3.003,3.004,2.99,2.994,9312
20161201|2016-10-26 12:30,26,2.994,2.997,2.975,2.987,11818
20161201|2016-10-26 13:00,26,2.987,3.048,2.972,3.035,25836
20161201|2016-10-26 13:30,26,3.035,3.083,3.03,3.074,13382
20161201|2016-10-26 14:00,26,3.073,3.074,3.061,3.067,1730
20161201|2016-10-26 14:30,26,3.067,3.078,3.053,3.054,1973
20161201|2016-10-26 15:00,26,3.053,3.055,3.041,3.045,1887
20161201|2016-10-26 15:30,26,3.046,3.062,3.046,3.059,2121
20161201|2016-10-26 17:00,27,3.052,3.057,3.048,3.048,622
20161201|2016-10-26 17:30,27,3.049,3.055,3.049,3.054,69
20161201|2016-10-26 18:00,27,3.051,3.055,3.05,3.055,56
20161201|2016-10-26 18:30,27,3.054,3.057,3.053,3.057,77
20161201|2016-10-26 19:00,27,3.057,3.057,3.055,3.056,57
20161201|2016-10-26 19:30,27,3.055,3.057,3.052,3.055,170
20161201|2016-10-26 20:00,27,3.055,3.056,3.053,3.055,49
20161201|2016-10-26 20:30,27,3.055,3.055,3.053,3.055,70
20161201|2016-10-26 21:00,27,3.053,3.053,3.047,3.048,117
20161201|2016-10-26 21:30,27,3.047,3.049,3.046,3.048,106
20161201|2016-10-26 22:00,27,3.048,3.051,3.047,3.05,97
20161201|2016-10-26 22:30,27,3.05,3.05,3.042,3.043,191
20161201|2016-10-26 23:00,27,3.042,3.044,3.042,3.043,55
20161201|2016-10-26 23:30,27,3.043,3.044,3.033,3.039,500
20161201|2016-10-27 00:00,27,3.038,3.047,3.038,3.047,210
20161201|2016-10-27 00:30,27,3.046,3.047,3.044,3.044,95
20161201|2016-10-27 01:00,27,3.045,3.053,3.044,3.053,153
20161201|2016-10-27 01:30,27,3.054,3.055,3.048,3.048,115
20161201|2016-10-27 02:00,27,3.049,3.051,3.04,3.05,335
20161201|2016-10-27 02:30,27,3.049,3.049,3.043,3.047,138
20161201|2016-10-27 03:00,27,3.048,3.055,3.045,3.047,315
20161201|2016-10-27 03:30,27,3.047,3.051,3.03,3.043,622
20161201|2016-10-27 04:00,27,3.044,3.06,3.044,3.058,342
20161201|2016-10-27 04:30,27,3.059,3.066,3.049,3.056,637
20161201|2016-10-27 05:00,27,3.056,3.058,3.053,3.054,243
20161201|2016-10-27 05:30,27,3.053,3.069,3.051,3.06,742
20161201|2016-10-27 06:00,27,3.059,3.072,3.056,3.063,759
20161201|2016-10-27 06:30,27,3.064,3.092,3.058,3.082,2469
20161201|2016-10-27 07:00,27,3.081,3.083,3.068,3.074,2791
20161201|2016-10-27 07:30,27,3.075,3.078,3.033,3.037,5407
20161201|2016-10-27 08:00,27,3.036,3.043,3.016,3.033,11177
20161201|2016-10-27 08:30,27,3.034,3.054,3.027,3.045,7076
20161201|2016-10-27 09:00,27,3.044,3.063,3.037,3.053,7685
20161201|2016-10-27 09:30,27,3.053,3.099,3.027,3.088,18969
20161201|2016-10-27 10:00,27,3.088,3.093,3.048,3.052,9463
20161201|2016-10-27 10:30,27,3.053,3.058,3.025,3.03,7173
20161201|2016-10-27 11:00,27,3.03,3.035,3.002,3.016,9726
20161201|2016-10-27 11:30,27,3.016,3.016,2.996,2.998,9056
20161201|2016-10-27 12:00,27,2.998,3.038,2.996,3.037,8571
20161201|2016-10-27 12:30,27,3.037,3.05,3.027,3.042,7063
20161201|2016-10-27 13:00,27,3.043,3.08,3.027,3.069,17238
20161201|2016-10-27 13:30,27,3.069,3.074,3.058,3.073,3705
20161201|2016-10-27 14:00,27,3.074,3.077,3.07,3.073,961
20161201|2016-10-27 14:30,27,3.072,3.074,3.06,3.062,1057
20161201|2016-10-27 15:00,27,3.061,3.075,3.06,3.074,989
20161201|2016-10-27 15:30,27,3.074,3.086,3.074,3.083,1429
20161201|2016-10-27 17:00,28,3.081,3.088,3.077,3.088,289
20161201|2016-10-27 17:30,28,3.088,3.09,3.086,3.089,104
20161201|2016-10-27 18:00,28,3.089,3.091,3.085,3.091,274
20161201|2016-10-27 18:30,28,3.09,3.093,3.086,3.087,230
20161201|2016-10-27 19:00,28,3.088,3.089,3.086,3.087,72
20161201|2016-10-27 19:30,28,3.089,3.09,3.087,3.087,50
20161201|2016-10-27 20:00,28,3.087,3.091,3.086,3.089,63
20161201|2016-10-27 20:30,28,3.089,3.091,3.089,3.09,107
20161201|2016-10-27 21:00,28,3.09,3.091,3.089,3.089,56
20161201|2016-10-27 21:30,28,3.09,3.09,3.089,3.089,11
20161201|2016-10-27 22:00,28,3.089,3.095,3.089,3.093,132
20161201|2016-10-27 22:30,28,3.093,3.093,3.089,3.089,52
20161201|2016-10-27 23:00,28,3.089,3.091,3.087,3.089,92
20161201|2016-10-27 23:30,28,3.087,3.09,3.084,3.089,196
20161201|2016-10-28 00:00,28,3.087,3.088,3.072,3.073,322
20161201|2016-10-28 00:30,28,3.073,3.076,3.05,3.058,815
20161201|2016-10-28 01:00,28,3.061,3.068,3.058,3.067,138
20161201|2016-10-28 01:30,28,3.068,3.074,3.068,3.069,133
20161201|2016-10-28 02:00,28,3.07,3.07,3.056,3.061,247
20161201|2016-10-28 02:30,28,3.061,3.065,3.053,3.059,251
20161201|2016-10-28 03:00,28,3.059,3.064,3.051,3.051,349
20161201|2016-10-28 03:30,28,3.053,3.071,3.05,3.069,598
20161201|2016-10-28 04:00,28,3.069,3.072,3.041,3.049,919
20161201|2016-10-28 04:30,28,3.049,3.05,3.042,3.049,254
20161201|2016-10-28 05:00,28,3.049,3.051,3.036,3.048,560
20161201|2016-10-28 05:30,28,3.049,3.049,3.032,3.035,757
20161201|2016-10-28 06:00,28,3.035,3.048,3.034,3.047,1151
20161201|2016-10-28 06:30,28,3.046,3.047,3.031,3.034,1916
20161201|2016-10-28 07:00,28,3.035,3.049,3.016,3.031,3985
20161201|2016-10-28 07:30,28,3.031,3.083,3.026,3.061,9125
20161201|2016-10-28 08:00,28,3.061,3.089,3.054,3.073,8808
20161201|2016-10-28 08:30,28,3.073,3.084,3.066,3.071,4572
20161201|2016-10-28 09:00,28,3.071,3.079,3.062,3.077,3846
20161201|2016-10-28 09:30,28,3.076,3.095,3.075,3.089,5138
20161201|2016-10-28 10:00,28,3.09,3.115,3.084,3.095,7198
20161201|2016-10-28 10:30,28,3.094,3.108,3.085,3.108,4722
20161201|2016-10-28 11:00,28,3.108,3.12,3.095,3.097,5279
20161201|2016-10-28 11:30,28,3.097,3.102,3.067,3.083,9409
20161201|2016-10-28 12:00,28,3.083,3.084,3.063,3.079,7515
20161201|2016-10-28 12:30,28,3.079,3.106,3.078,3.098,5917
20161201|2016-10-28 13:00,28,3.099,3.115,3.086,3.105,9856
20161201|2016-10-28 13:30,28,3.105,3.121,3.103,3.115,3247
20161201|2016-10-28 14:00,28,3.116,3.121,3.111,3.116,1433
20161201|2016-10-28 14:30,28,3.115,3.121,3.113,3.115,751
20161201|2016-10-28 15:00,28,3.115,3.125,3.111,3.112,706
20161201|2016-10-28 15:30,28,3.112,3.119,3.103,3.114,811
20161201|2016-10-30 17:00,31,3.15,3.153,3.14,3.142,1480
20161201|2016-10-30 17:30,31,3.142,3.142,3.136,3.138,172
20161201|2016-10-30 18:00,31,3.138,3.14,3.128,3.136,358
20161201|2016-10-30 18:30,31,3.136,3.141,3.131,3.136,102
20161201|2016-10-30 19:00,31,3.136,3.142,3.135,3.139,118
20161201|2016-10-30 19:30,31,3.139,3.143,3.132,3.133,234
20161201|2016-10-30 20:00,31,3.132,3.136,3.132,3.132,43
20161201|2016-10-30 20:30,31,3.133,3.134,3.132,3.132,33
20161201|2016-10-30 21:00,31,3.133,3.133,3.13,3.132,46
20161201|2016-10-30 21:30,31,3.131,3.136,3.131,3.132,101
20161201|2016-10-30 22:00,31,3.132,3.136,3.132,3.135,107
20161201|2016-10-30 22:30,31,3.135,3.136,3.132,3.132,42
20161201|2016-10-30 23:00,31,3.132,3.133,3.128,3.129,42
20161201|2016-10-30 23:30,31,3.13,3.13,3.114,3.116,733
20161201|2016-10-31 00:00,31,3.116,3.119,3.113,3.113,82
20161201|2016-10-31 00:30,31,3.113,3.118,3.112,3.112,58
20161201|2016-10-31 01:00,31,3.114,3.114,3.107,3.108,107
20161201|2016-10-31 01:30,31,3.108,3.113,3.107,3.112,65
20161201|2016-10-31 02:00,31,3.112,3.113,3.108,3.109,68
20161201|2016-10-31 02:30,31,3.108,3.109,3.106,3.109,86
20161201|2016-10-31 03:00,31,3.11,3.129,3.11,3.126,556
20161201|2016-10-31 03:30,31,3.128,3.128,3.116,3.118,291
20161201|2016-10-31 04:00,31,3.119,3.126,3.118,3.123,234
20161201|2016-10-31 04:30,31,3.122,3.134,3.122,3.133,302
20161201|2016-10-31 05:00,31,3.133,3.133,3.107,3.108,437
20161201|2016-10-31 05:30,31,3.108,3.115,3.106,3.112,453
20161201|2016-10-31 06:00,31,3.112,3.13,3.112,3.13,583
20161201|2016-10-31 06:30,31,3.13,3.146,3.111,3.123,2232
20161201|2016-10-31 07:00,31,3.124,3.133,3.101,3.129,3301
20161201|2016-10-31 07:30,31,3.129,3.163,3.127,3.16,7892
20161201|2016-10-31 08:00,31,3.16,3.16,3.136,3.143,6138
20161201|2016-10-31 08:30,31,3.144,3.149,3.088,3.106,9599
20161201|2016-10-31 09:00,31,3.106,3.117,3.078,3.081,9375
20161201|2016-10-31 09:30,31,3.08,3.091,3.068,3.077,7198
20161201|2016-10-31 10:00,31,3.077,3.079,3.056,3.066,6620
20161201|2016-10-31 10:30,31,3.065,3.084,3.065,3.081,4761
20161201|2016-10-31 11:00,31,3.081,3.097,3.071,3.093,6066
20161201|2016-10-31 11:30,31,3.093,3.095,3.067,3.078,5131
20161201|2016-10-31 12:00,31,3.078,3.079,3.044,3.054,6812
20161201|2016-10-31 12:30,31,3.054,3.059,3.036,3.046,5758
20161201|2016-10-31 13:00,31,3.046,3.047,3.018,3.023,14525
20161201|2016-10-31 13:30,31,3.023,3.025,3.01,3.017,4060
20161201|2016-10-31 14:00,31,3.017,3.02,3.009,3.014,1434
20161201|2016-10-31 14:30,31,3.014,3.024,3.014,3.015,1486
20161201|2016-10-31 15:00,31,3.016,3.018,2.991,2.996,1901
20161201|2016-10-31 15:30,31,2.996,2.997,2.978,2.98,1319
20161201|2016-10-31 17:00,1,2.979,2.993,2.979,2.984,743
20161201|2016-10-31 17:30,1,2.982,2.984,2.975,2.98,250
20161201|2016-10-31 18:00,1,2.98,2.988,2.978,2.987,341
20161201|2016-10-31 18:30,1,2.988,2.993,2.984,2.993,274
20161201|2016-10-31 19:00,1,2.992,2.996,2.99,2.993,356
20161201|2016-10-31 19:30,1,2.994,2.994,2.991,2.993,53
20161201|2016-10-31 20:00,1,2.993,2.995,2.99,2.992,144
20161201|2016-10-31 20:30,1,2.991,2.995,2.991,2.991,64
20161201|2016-10-31 21:00,1,2.991,2.991,2.985,2.987,183
20161201|2016-10-31 21:30,1,2.986,2.989,2.985,2.985,136
20161201|2016-10-31 22:00,1,2.986,3.013,2.981,3.012,918
20161201|2016-10-31 22:30,1,3.012,3.029,2.989,2.996,1022
20161201|2016-10-31 23:00,1,2.996,3.019,2.958,3.005,1888
20161201|2016-10-31 23:30,1,3.004,3.012,2.999,3.003,363
20161201|2016-11-01 00:00,1,3.002,3.006,2.993,2.995,565
20161201|2016-11-01 00:30,1,2.996,2.997,2.988,2.991,199
20161201|2016-11-01 01:00,1,2.992,2.993,2.989,2.993,93
20161201|2016-11-01 01:30,1,2.993,2.994,2.992,2.992,35
20161201|2016-11-01 02:00,1,2.992,2.998,2.988,2.995,255
20161201|2016-11-01 02:30,1,2.995,2.997,2.988,2.993,264
20161201|2016-11-01 03:00,1,2.993,3.002,2.991,3.001,374
20161201|2016-11-01 03:30,1,3.001,3.008,2.998,3.004,383
20161201|2016-11-01 04:00,1,3.003,3.005,2.985,2.987,345
20161201|2016-11-01 04:30,1,2.986,2.991,2.961,2.984,1245
20161201|2016-11-01 05:00,1,2.986,3.009,2.985,2.989,1040
20161201|2016-11-01 05:30,1,2.99,3.006,2.989,3.002,477
20161201|2016-11-01 06:00,1,3.001,3.017,2.996,3.012,1128
20161201|2016-11-01 06:30,1,3.012,3.022,2.994,2.999,2096
20161201|2016-11-01 07:00,1,2.999,3.008,2.98,2.992,4481
20161201|2016-11-01 07:30,1,2.992,3.001,2.951,2.966,10913
20161201|2016-11-01 08:00,1,2.965,2.973,2.867,2.893,30845
20161201|2016-11-01 08:30,1,2.892,2.911,2.871,2.881,15222
20161201|2016-11-01 09:00,1,2.881,2.908,2.879,2.895,8891
20161201|2016-11-01 09:30,1,2.894,2.899,2.874,2.875,6120
20161201|2016-11-01 10:00,1,2.874,2.886,2.871,2.875,6111
20161201|2016-11-01 10:30,1,2.875,2.894,2.867,2.892,5857
20161201|2016-11-01 11:00,1,2.892,2.916,2.874,2.907,8163
20161201|2016-11-01 11:30,1,2.907,2.933,2.896,2.908,13415
20161201|2016-11-01 12:00,1,2.907,2.95,2.9,2.938,12110
20161201|2016-11-01 12:30,1,2.939,2.949,2.924,2.936,6319
20161201|2016-11-01 13:00,1,2.936,2.938,2.896,2.897,13183
20161201|2016-11-01 13:30,1,2.898,2.908,2.887,2.887,4161
20161201|2016-11-01 14:00,1,2.888,2.902,2.887,2.901,1117
20161201|2016-11-01 14:30,1,2.901,2.903,2.88,2.883,1561
20161201|2016-11-01 15:00,1,2.883,2.888,2.865,2.867,2949
20161201|2016-11-01 15:30,1,2.868,2.87,2.85,2.854,1617
20161201|2016-11-01 17:00,2,2.852,2.86,2.852,2.854,529
20161201|2016-11-01 17:30,2,2.853,2.854,2.848,2.852,234
20161201|2016-11-01 18:00,2,2.852,2.853,2.848,2.853,233
20161201|2016-11-01 18:30,2,2.853,2.854,2.847,2.85,291
20161201|2016-11-01 19:00,2,2.851,2.854,2.849,2.85,197
20161201|2016-11-01 19:30,2,2.85,2.851,2.849,2.851,73
20161201|2016-11-01 20:00,2,2.849,2.85,2.837,2.839,292
20161201|2016-11-01 20:30,2,2.839,2.85,2.837,2.844,564
20161201|2016-11-01 21:00,2,2.845,2.88,2.836,2.842,1990
20161201|2016-11-01 21:30,2,2.841,2.843,2.839,2.841,156
20161201|2016-11-01 22:00,2,2.841,2.844,2.84,2.843,138
20161201|2016-11-01 22:30,2,2.843,2.847,2.841,2.846,101
20161201|2016-11-01 23:00,2,2.846,2.85,2.844,2.845,180
20161201|2016-11-01 23:30,2,2.847,2.858,2.847,2.848,401
20161201|2016-11-02 00:00,2,2.846,2.846,2.839,2.84,185
20161201|2016-11-02 00:30,2,2.841,2.843,2.834,2.835,545
20161201|2016-11-02 01:00,2,2.835,2.873,2.834,2.856,899
20161201|2016-11-02 01:30,2,2.855,2.889,2.813,2.846,3907
20161201|2016-11-02 02:00,2,2.846,2.85,2.839,2.84,230
20161201|2016-11-02 02:30,2,2.839,2.841,2.838,2.84,107
20161201|2016-11-02 03:00,2,2.84,2.845,2.829,2.831,949
20161201|2016-11-02 03:30,2,2.831,2.832,2.82,2.822,1004
20161201|2016-11-02 04:00,2,2.822,2.827,2.817,2.818,702
20161201|2016-11-02 04:30,2,2.819,2.831,2.818,2.823,560
20161201|2016-11-02 05:00,2,2.824,2.828,2.821,2.822,276
20161201|2016-11-02 05:30,2,2.822,2.822,2.801,2.815,2114
20161201|2016-11-02 06:00,2,2.815,2.822,2.8,2.806,2339
20161201|2016-11-02 06:30,2,2.806,2.811,2.798,2.8,2096
20161201|2016-11-02 07:00,2,2.801,2.809,2.78,2.802,7322
20161201|2016-11-02 07:30,2,2.802,2.817,2.779,2.813,11678
20161201|2016-11-02 08:00,2,2.813,2.832,2.802,2.828,10603
20161201|2016-11-02 08:30,2,2.827,2.866,2.823,2.864,12176
20161201|2016-11-02 09:00,2,2.864,2.874,2.837,2.839,9653
20161201|2016-11-02 09:30,2,2.838,2.844,2.824,2.835,5732
20161201|2016-11-02 10:00,2,2.835,2.864,2.827,2.847,5217
20161201|2016-11-02 10:30,2,2.848,2.871,2.841,2.853,5458
20161201|2016-11-02 11:00,2,2.853,2.855,2.812,2.823,8617
20161201|2016-11-02 11:30,2,2.823,2.847,2.819,2.831,8367
20161201|2016-11-02 12:00,2,2.831,2.832,2.81,2.824,7755
20161201|2016-11-02 12:30,2,2.824,2.83,2.808,2.823,4670
20161201|2016-11-02 13:00,2,2.824,2.825,2.786,2.79,17157
20161201|2016-11-02 13:30,2,2.79,2.802,2.79,2.797,4230
20161201|2016-11-02 14:00,2,2.796,2.798,2.792,2.795,1093
20161201|2016-11-02 14:30,2,2.796,2.797,2.791,2.792,1306
20161201|2016-11-02 15:00,2,2.792,2.793,2.769,2.783,2841
20161201|2016-11-02 15:30,2,2.783,2.785,2.774,2.777,1424
20161201|2016-11-02 17:00,3,2.773,2.776,2.771,2.775,348
20161201|2016-11-02 17:30,3,2.775,2.778,2.773,2.777,116
20161201|2016-11-02 18:00,3,2.777,2.777,2.772,2.772,302
20161201|2016-11-02 18:30,3,2.773,2.776,2.77,2.772,201
20161201|2016-11-02 19:00,3,2.771,2.772,2.759,2.76,678
20161201|2016-11-02 19:30,3,2.762,2.765,2.758,2.761,199
20161201|2016-11-02 20:00,3,2.761,2.765,2.76,2.764,151
20161201|2016-11-02 20:30,3,2.764,2.767,2.76,2.766,149
20161201|2016-11-02 21:00,3,2.765,2.766,2.761,2.761,112
20161201|2016-11-02 21:30,3,2.761,2.766,2.76,2.762,195
20161201|2016-11-02 22:00,3,2.763,2.766,2.76,2.761,160
20161201|2016-11-02 22:30,3,2.762,2.764,2.761,2.763,44
20161201|2016-11-02 23:00,3,2.764,2.767,2.763,2.766,130
20161201|2016-11-02 23:30,3,2.766,2.773,2.765,2.768,298
20161201|2016-11-03 00:00,3,2.768,2.773,2.765,2.766,178
20161201|2016-11-03 00:30,3,2.768,2.769,2.767,2.767,80
20161201|2016-11-03 01:00,3,2.767,2.774,2.766,2.772,279
20161201|2016-11-03 01:30,3,2.773,2.775,2.771,2.773,174
20161201|2016-11-03 02:00,3,2.773,2.773,2.765,2.765,277
20161201|2016-11-03 02:30,3,2.765,2.769,2.765,2.767,152
20161201|2016-11-03 03:00,3,2.766,2.777,2.765,2.769,424
20161201|2016-11-03 03:30,3,2.769,2.773,2.763,2.771,530
20161201|2016-11-03 04:00,3,2.771,2.775,2.76,2.762,374
20161201|2016-11-03 04:30,3,2.762,2.767,2.754,2.765,719
20161201|2016-11-03 05:00,3,2.764,2.773,2.759,2.765,630
20161201|2016-11-03 05:30,3,2.766,2.777,2.766,2.768,553
20161201|2016-11-03 06:00,3,2.77,2.774,2.75,2.761,1184
20161201|2016-11-03 06:30,3,2.76,2.761,2.725,2.728,2702
20161201|2016-11-03 07:00,3,2.728,2.784,2.727,2.771,5118
20161201|2016-11-03 07:30,3,2.771,2.793,2.764,2.765,6079
20161201|2016-11-03 08:00,3,2.765,2.799,2.761,2.785,9027
20161201|2016-11-03 08:30,3,2.784,2.804,2.777,2.795,5025
20161201|2016-11-03 09:00,3,2.794,2.797,2.76,2.764,5868
20161201|2016-11-03 09:30,3,2.767,2.833,2.767,2.823,19747
20161201|2016-11-03 10:00,3,2.822,2.827,2.804,2.817,6670
20161201|2016-11-03 10:30,3,2.817,2.824,2.792,2.823,6795
20161201|2016-11-03 11:00,3,2.823,2.84,2.813,2.821,6400
20161201|2016-11-03 11:30,3,2.82,2.832,2.81,2.818,5967
20161201|2016-11-03 12:00,3,2.817,2.826,2.79,2.79,7221
20161201|2016-11-03 12:30,3,2.791,2.8,2.777,2.799,6519
20161201|2016-11-03 13:00,3,2.799,2.8,2.763,2.769,10744
20161201|2016-11-03 13:30,3,2.769,2.777,2.765,2.776,4224
20161201|2016-11-03 14:00,3,2.776,2.778,2.767,2.772,1103
20161201|2016-11-03 14:30,3,2.771,2.775,2.765,2.765,1113
20161201|2016-11-03 15:00,3,2.765,2.79,2.765,2.786,1275
20161201|2016-11-03 15:30,3,2.786,2.818,2.786,2.816,1728
20161201|2016-11-03 17:00,4,2.815,2.82,2.804,2.815,563
20161201|2016-11-03 17:30,4,2.816,2.818,2.81,2.814,132
20161201|2016-11-03 18:00,4,2.815,2.818,2.799,2.807,589
20161201|2016-11-03 18:30,4,2.808,2.813,2.804,2.809,256
20161201|2016-11-03 19:00,4,2.808,2.809,2.806,2.809,68
20161201|2016-11-03 19:30,4,2.807,2.808,2.8,2.801,166
20161201|2016-11-03 20:00,4,2.801,2.805,2.799,2.804,83
20161201|2016-11-03 20:30,4,2.804,2.805,2.802,2.804,27
20161201|2016-11-03 21:00,4,2.804,2.81,2.804,2.81,68
20161201|2016-11-03 21:30,4,2.81,2.812,2.794,2.794,195
20161201|2016-11-03 22:00,4,2.795,2.806,2.795,2.805,154
20161201|2016-11-03 22:30,4,2.806,2.813,2.806,2.811,102
20161201|2016-11-03 23:00,4,2.81,2.811,2.805,2.811,63
20161201|2016-11-03 23:30,4,2.809,2.809,2.797,2.8,214
20161201|2016-11-04 00:00,4,2.801,2.802,2.8,2.801,30
20161201|2016-11-04 00:30,4,2.803,2.805,2.793,2.793,232
20161201|2016-11-04 01:00,4,2.795,2.8,2.792,2.8,89
20161201|2016-11-04 01:30,4,2.8,2.802,2.795,2.795,74
20161201|2016-11-04 02:00,4,2.797,2.8,2.793,2.799,130
20161201|2016-11-04 02:30,4,2.799,2.803,2.798,2.801,67
20161201|2016-11-04 03:00,4,2.802,2.806,2.787,2.799,505
20161201|2016-11-04 03:30,4,2.797,2.799,2.779,2.782,639
20161201|2016-11-04 04:00,4,2.782,2.791,2.776,2.788,393
20161201|2016-11-04 04:30,4,2.789,2.797,2.78,2.782,226
20161201|2016-11-04 05:00,4,2.781,2.791,2.781,2.786,269
20161201|2016-11-04 05:30,4,2.786,2.794,2.769,2.77,970
20161201|2016-11-04 06:00,4,2.77,2.775,2.762,2.766,829
20161201|2016-11-04 06:30,4,2.764,2.78,2.762,2.771,986
20161201|2016-11-04 07:00,4,2.771,2.773,2.748,2.752,3379
20161201|2016-11-04 07:30,4,2.753,2.796,2.741,2.774,7649
20161201|2016-11-04 08:00,4,2.773,2.785,2.762,2.77,6389
20161201|2016-11-04 08:30,4,2.771,2.775,2.759,2.763,4522
20161201|2016-11-04 09:00,4,2.762,2.771,2.752,2.754,3602
20161201|2016-11-04 09:30,4,2.753,2.796,2.746,2.784,7477
20161201|2016-11-04 10:00,4,2.784,2.809,2.777,2.801,5469
20161201|2016-11-04 10:30,4,2.8,2.813,2.788,2.788,4254
20161201|2016-11-04 11:00,4,2.789,2.807,2.785,2.803,4043
20161201|2016-11-04 11:30,4,2.803,2.803,2.785,2.787,3354
20161201|2016-11-04 12:00,4,2.787,2.794,2.776,2.782,4704
20161201|2016-11-04 12:30,4,2.781,2.788,2.771,2.775,4133
20161201|2016-11-04 13:00,4,2.774,2.782,2.763,2.766,6881
20161201|2016-11-04 13:30,4,2.765,2.779,2.763,2.779,2794
20161201|2016-11-04 14:00,4,2.78,2.786,2.774,2.783,681
20161201|2016-11-04 14:30,4,2.782,2.79,2.781,2.783,1080
20161201|2016-11-04 15:00,4,2.784,2.787,2.77,2.78,1064
20161201|2016-11-04 15:30,4,2.78,2.788,2.768,2.781,1490
20161201|2016-11-06 17:00,7,2.848,2.859,2.839,2.842,2109
20161201|2016-11-06 17:30,7,2.842,2.852,2.841,2.847,231
20161201|2016-11-06 18:00,7,2.848,2.85,2.843,2.844,166
20161201|2016-11-06 18:30,7,2.844,2.847,2.835,2.835,276
20161201|2016-11-06 19:00,7,2.837,2.841,2.833,2.839,283
20161201|2016-11-06 19:30,7,2.839,2.839,2.832,2.837,108
20161201|2016-11-06 20:00,7,2.836,2.84,2.836,2.839,51
20161201|2016-11-06 20:30,7,2.838,2.842,2.838,2.84,73
20161201|2016-11-06 21:00,7,2.841,2.844,2.841,2.841,44
20161201|2016-11-06 21:30,7,2.84,2.842,2.84,2.842,60
20161201|2016-11-06 22:00,7,2.841,2.842,2.84,2.842,79
20161201|2016-11-06 22:30,7,2.84,2.843,2.839,2.843,64
20161201|2016-11-06 23:00,7,2.842,2.842,2.836,2.837,143
20161201|2016-11-06 23:30,7,2.838,2.841,2.837,2.837,114
20161201|2016-11-07 00:00,7,2.838,2.843,2.837,2.84,140
20161201|2016-11-07 00:30,7,2.84,2.843,2.838,2.842,58
20161201|2016-11-07 01:00,7,2.842,2.842,2.834,2.836,149
20161201|2016-11-07 01:30,7,2.835,2.84,2.835,2.836,96
20161201|2016-11-07 02:00,7,2.836,2.842,2.83,2.839,461
20161201|2016-11-07 02:30,7,2.84,2.85,2.835,2.848,519
20161201|2016-11-07 03:00,7,2.847,2.85,2.847,2.848,174
20161201|2016-11-07 03:30,7,2.848,2.85,2.846,2.847,140
20161201|2016-11-07 04:00,7,2.848,2.859,2.847,2.857,515
20161201|2016-11-07 04:30,7,2.857,2.875,2.855,2.869,1634
20161201|2016-11-07 05:00,7,2.869,2.869,2.85,2.857,918
20161201|2016-11-07 05:30,7,2.857,2.859,2.841,2.85,873
20161201|2016-11-07 06:00,7,2.849,2.854,2.836,2.839,783
20161201|2016-11-07 06:30,7,2.84,2.848,2.83,2.835,1456
20161201|2016-11-07 07:00,7,2.837,2.844,2.823,2.84,3323
20161201|2016-11-07 07:30,7,2.84,2.842,2.818,2.823,3174
20161201|2016-11-07 08:00,7,2.822,2.835,2.815,2.831,5987
20161201|2016-11-07 08:30,7,2.831,2.85,2.822,2.83,8310
20161201|2016-11-07 09:00,7,2.83,2.838,2.791,2.796,6861
20161201|2016-11-07 09:30,7,2.796,2.797,2.781,2.788,5461
20161201|2016-11-07 10:00,7,2.788,2.807,2.787,2.804,4195
20161201|2016-11-07 10:30,7,2.803,2.808,2.781,2.802,5152
20161201|2016-11-07 11:00,7,2.802,2.81,2.789,2.807,3797
20161201|2016-11-07 11:30,7,2.806,2.813,2.794,2.811,2415
20161201|2016-11-07 12:00,7,2.81,2.811,2.8,2.809,1654
20161201|2016-11-07 12:30,7,2.81,2.823,2.801,2.816,3386
20161201|2016-11-07 13:00,7,2.817,2.839,2.812,2.816,8981
20161201|2016-11-07 13:30,7,2.815,2.816,2.805,2.816,2522
20161201|2016-11-07 14:00,7,2.817,2.822,2.804,2.819,2571
20161201|2016-11-07 14:30,7,2.82,2.829,2.81,2.829,1882
20161201|2016-11-07 15:00,7,2.828,2.838,2.828,2.838,354
20161201|2016-11-07 15:30,7,2.838,2.839,2.829,2.829,690
20161201|2016-11-07 17:00,8,2.832,2.835,2.83,2.835,192
20161201|2016-11-07 17:30,8,2.835,2.838,2.835,2.837,69
20161201|2016-11-07 18:00,8,2.835,2.837,2.83,2.833,181
20161201|2016-11-07 18:30,8,2.833,2.834,2.824,2.826,238
20161201|2016-11-07 19:00,8,2.825,2.825,2.821,2.822,72
20161201|2016-11-07 19:30,8,2.822,2.822,2.821,2.821,20
20161201|2016-11-07 20:00,8,2.822,2.824,2.822,2.823,22
20161201|2016-11-07 20:30,8,2.823,2.824,2.821,2.823,86
20161201|2016-11-07 21:00,8,2.822,2.825,2.822,2.825,70
20161201|2016-11-07 21:30,8,2.825,2.83,2.823,2.83,104
20161201|2016-11-07 22:00,8,2.83,2.856,2.816,2.822,1870
20161201|2016-11-07 22:30,8,2.821,2.821,2.801,2.808,600
20161201|2016-11-07 23:00,8,2.806,2.813,2.805,2.81,114
20161201|2016-11-07 23:30,8,2.81,2.812,2.806,2.806,70
20161201|2016-11-08 00:00,8,2.807,2.815,2.805,2.814,159
20161201|2016-11-08 00:30,8,2.812,2.813,2.805,2.812,152
20161201|2016-11-08 01:00,8,2.811,2.816,2.811,2.816,82
20161201|2016-11-08 01:30,8,2.816,2.823,2.802,2.803,340
20161201|2016-11-08 02:00,8,2.803,2.804,2.78,2.785,861
20161201|2016-11-08 02:30,8,2.785,2.785,2.765,2.773,1509
20161201|2016-11-08 03:00,8,2.774,2.784,2.77,2.776,665
20161201|2016-11-08 03:30,8,2.778,2.779,2.769,2.776,363
20161201|2016-11-08 04:00,8,2.776,2.779,2.771,2.771,255
20161201|2016-11-08 04:30,8,2.771,2.772,2.751,2.755,1149
20161201|2016-11-08 05:00,8,2.755,2.76,2.735,2.739,1935
20161201|2016-11-08 05:30,8,2.738,2.739,2.693,2.711,3357
20161201|2016-11-08 06:00,8,2.71,2.721,2.7,2.721,1977
20161201|2016-11-08 06:30,8,2.721,2.726,2.672,2.679,5781
20161201|2016-11-08 07:00,8,2.68,2.699,2.671,2.699,4253
20161201|2016-11-08 07:30,8,2.698,2.705,2.681,2.693,5982
20161201|2016-11-08 08:00,8,2.692,2.699,2.676,2.695,11740
20161201|2016-11-08 08:30,8,2.695,2.71,2.684,2.696,8584
20161201|2016-11-08 09:00,8,2.696,2.705,2.681,2.683,5521
20161201|2016-11-08 09:30,8,2.683,2.684,2.657,2.66,12125
20161201|2016-11-08 10:00,8,2.66,2.665,2.648,2.664,9641
20161201|2016-11-08 10:30,8,2.665,2.666,2.642,2.661,8048
20161201|2016-11-08 11:00,8,2.66,2.673,2.654,2.66,4849
20161201|2016-11-08 11:30,8,2.661,2.676,2.655,2.673,4331
20161201|2016-11-08 12:00,8,2.674,2.674,2.655,2.663,3492
20161201|2016-11-08 12:30,8,2.663,2.664,2.644,2.645,5708
20161201|2016-11-08 13:00,8,2.646,2.648,2.63,2.635,11733
20161201|2016-11-08 13:30,8,2.634,2.64,2.632,2.635,3342
20161201|2016-11-08 14:00,8,2.636,2.638,2.613,2.618,4481
20161201|2016-11-08 14:30,8,2.619,2.624,2.607,2.615,2167
20161201|2016-11-08 15:00,8,2.615,2.62,2.611,2.619,724
20161201|2016-11-08 15:30,8,2.62,2.622,2.614,2.617,722
20161201|2016-11-08 17:00,9,2.612,2.624,2.612,2.619,461
20161201|2016-11-08 17:30,9,2.619,2.619,2.611,2.615,145
20161201|2016-11-08 18:00,9,2.616,2.616,2.613,2.614,72
20161201|2016-11-08 18:30,9,2.617,2.618,2.615,2.615,40
20161201|2016-11-08 19:00,9,2.615,2.618,2.614,2.615,91
20161201|2016-11-08 19:30,9,2.614,2.615,2.606,2.609,379
20161201|2016-11-08 20:00,9,2.611,2.612,2.592,2.593,620
20161201|2016-11-08 20:30,9,2.593,2.599,2.591,2.598,184
20161201|2016-11-08 21:00,9,2.598,2.598,2.586,2.588,639
20161201|2016-11-08 21:30,9,2.589,2.594,2.581,2.588,644
20161201|2016-11-08 22:00,9,2.588,2.601,2.546,2.598,1502
20161201|2016-11-08 22:30,9,2.598,2.6,2.59,2.599,333
20161201|2016-11-08 23:00,9,2.6,2.616,2.594,2.609,311
20161201|2016-11-08 23:30,9,2.609,2.61,2.579,2.584,659
20161201|2016-11-09 00:00,9,2.584,2.599,2.584,2.597,254
20161201|2016-11-09 00:30,9,2.596,2.6,2.594,2.599,276
20161201|2016-11-09 01:00,9,2.6,2.613,2.599,2.606,298
20161201|2016-11-09 01:30,9,2.606,2.616,2.606,2.613,216
20161201|2016-11-09 02:00,9,2.615,2.639,2.613,2.634,949
20161201|2016-11-09 02:30,9,2.634,2.634,2.592,2.614,829
20161201|2016-11-09 03:00,9,2.616,2.631,2.613,2.624,437
20161201|2016-11-09 03:30,9,2.623,2.631,2.619,2.626,375
20161201|2016-11-09 04:00,9,2.624,2.635,2.617,2.617,500
20161201|2016-11-09 04:30,9,2.617,2.629,2.615,2.619,385
20161201|2016-11-09 05:00,9,2.619,2.635,2.611,2.624,599
20161201|2016-11-09 05:30,9,2.626,2.634,2.62,2.627,362
20161201|2016-11-09 06:00,9,2.627,2.64,2.619,2.627,754
20161201|2016-11-09 06:30,9,2.627,2.643,2.601,2.641,2118
20161201|2016-11-09 07:00,9,2.64,2.673,2.607,2.638,5481
20161201|2016-11-09 07:30,9,2.636,2.647,2.612,2.628,4537
20161201|2016-11-09 08:00,9,2.629,2.634,2.568,2.57,12094
20161201|2016-11-09 08:30,9,2.57,2.597,2.558,2.58,8973
20161201|2016-11-09 09:00,9,2.579,2.589,2.555,2.564,5380
20161201|2016-11-09 09:30,9,2.562,2.603,2.562,2.591,6531
20161201|2016-11-09 10:00,9,2.591,2.641,2.584,2.625,6637
20161201|2016-11-09 10:30,9,2.625,2.651,2.614,2.624,8086
20161201|2016-11-09 11:00,9,2.623,2.686,2.622,2.683,5781
20161201|2016-11-09 11:30,9,2.683,2.743,2.678,2.728,16829
20161201|2016-11-09 12:00,9,2.727,2.727,2.686,2.702,5226
20161201|2016-11-09 12:30,9,2.703,2.715,2.68,2.689,5523
20161201|2016-11-09 13:00,9,2.689,2.706,2.681,2.69,9992
20161201|2016-11-09 13:30,9,2.69,2.708,2.688,2.706,2430
20161201|2016-11-09 14:00,9,2.707,2.715,2.694,2.703,2183
20161201|2016-11-09 14:30,9,2.703,2.706,2.685,2.686,1576
20161201|2016-11-09 15:00,9,2.685,2.703,2.683,2.696,641
20161201|2016-11-09 15:30,9,2.696,2.704,2.694,2.703,310
20161201|2016-11-09 17:00,10,2.691,2.699,2.687,2.695,488
20161201|2016-11-09 17:30,10,2.695,2.698,2.695,2.697,83
20161201|2016-11-09 18:00,10,2.697,2.699,2.685,2.685,217
20161201|2016-11-09 18:30,10,2.684,2.685,2.667,2.671,279
20161201|2016-11-09 19:00,10,2.672,2.683,2.671,2.683,214
20161201|2016-11-09 19:30,10,2.684,2.696,2.679,2.694,158
20161201|2016-11-09 20:00,10,2.693,2.699,2.69,2.699,77
20161201|2016-11-09 20:30,10,2.699,2.728,2.63,2.7,1803
20161201|2016-11-09 21:00,10,2.698,2.703,2.693,2.697,105
20161201|2016-11-09 21:30,10,2.697,2.7,2.69,2.693,101
20161201|2016-11-09 22:00,10,2.694,2.694,2.675,2.68,66
20161201|2016-11-09 22:30,10,2.684,2.699,2.683,2.696,116
20161201|2016-11-09 23:00,10,2.699,2.713,2.693,2.706,206
20161201|2016-11-09 23:30,10,2.702,2.707,2.692,2.707,215
20161201|2016-11-10 00:00,10,2.706,2.711,2.702,2.703,104
20161201|2016-11-10 00:30,10,2.703,2.71,2.688,2.699,193
20161201|2016-11-10 01:00,10,2.7,2.704,2.691,2.695,126
20161201|2016-11-10 01:30,10,2.692,2.699,2.685,2.696,203
20161201|2016-11-10 02:00,10,2.696,2.696,2.67,2.671,632
20161201|2016-11-10 02:30,10,2.671,2.673,2.654,2.671,772
20161201|2016-11-10 03:00,10,2.671,2.678,2.664,2.665,319
20161201|2016-11-10 03:30,10,2.664,2.672,2.657,2.658,261
20161201|2016-11-10 04:00,10,2.657,2.663,2.652,2.662,238
20161201|2016-11-10 04:30,10,2.66,2.661,2.642,2.647,439
20161201|2016-11-10 05:00,10,2.646,2.658,2.638,2.654,660
20161201|2016-11-10 05:30,10,2.653,2.667,2.644,2.655,554
20161201|2016-11-10 06:00,10,2.655,2.668,2.653,2.664,602
20161201|2016-11-10 06:30,10,2.662,2.664,2.63,2.63,1370
20161201|2016-11-10 07:00,10,2.63,2.634,2.6,2.63,3962
20161201|2016-11-10 07:30,10,2.631,2.632,2.607,2.612,4279
20161201|2016-11-10 08:00,10,2.612,2.618,2.586,2.6,8978
20161201|2016-11-10 08:30,10,2.601,2.606,2.576,2.598,8020
20161201|2016-11-10 09:00,10,2.597,2.622,2.596,2.617,5718
20161201|2016-11-10 09:30,10,2.613,2.65,2.575,2.622,17427
20161201|2016-11-10 10:00,10,2.621,2.621,2.595,2.608,6932
20161201|2016-11-10 10:30,10,2.608,2.626,2.598,2.617,5556
20161201|2016-11-10 11:00,10,2.617,2.629,2.589,2.602,7079
20161201|2016-11-10 11:30,10,2.602,2.608,2.589,2.604,3425
20161201|2016-11-10 12:00,10,2.605,2.605,2.588,2.592,3096
20161201|2016-11-10 12:30,10,2.592,2.641,2.589,2.634,7943
20161201|2016-11-10 13:00,10,2.633,2.66,2.624,2.627,13253
20161201|2016-11-10 13:30,10,2.626,2.628,2.613,2.616,3742
20161201|2016-11-10 14:00,10,2.617,2.653,2.616,2.651,3268
20161201|2016-11-10 14:30,10,2.652,2.665,2.642,2.66,2523
20161201|2016-11-10 15:00,10,2.661,2.662,2.645,2.652,801
20161201|2016-11-10 15:30,10,2.652,2.661,2.652,2.655,244
20161201|2016-11-10 17:00,11,2.656,2.659,2.647,2.649,184
20161201|2016-11-10 17:30,11,2.65,2.65,2.642,2.643,185
20161201|2016-11-10 18:00,11,2.642,2.646,2.642,2.644,87
20161201|2016-11-10 18:30,11,2.643,2.646,2.64,2.641,159
20161201|2016-11-10 19:00,11,2.641,2.643,2.639,2.641,44
20161201|2016-11-10 19:30,11,2.643,2.648,2.641,2.645,159
20161201|2016-11-10 20:00,11,2.644,2.645,2.643,2.645,59
20161201|2016-11-10 20:30,11,2.645,2.645,2.643,2.645,19
20161201|2016-11-10 21:00,11,2.645,2.645,2.643,2.645,31
20161201|2016-11-10 21:30,11,2.645,2.645,2.641,2.644,49
20161201|2016-11-10 22:00,11,2.645,2.652,2.644,2.648,141
20161201|2016-11-10 22:30,11,2.647,2.648,2.632,2.645,212
20161201|2016-11-10 23:00,11,2.645,2.656,2.645,2.653,182
20161201|2016-11-10 23:30,11,2.651,2.652,2.644,2.645,162
20161201|2016-11-11 00:00,11,2.647,2.652,2.646,2.649,73
20161201|2016-11-11 00:30,11,2.646,2.649,2.646,2.648,27
20161201|2016-11-11 01:00,11,2.647,2.653,2.644,2.649,109
20161201|2016-11-11 01:30,11,2.65,2.653,2.649,2.651,80
20161201|2016-11-11 02:00,11,2.65,2.653,2.618,2.619,954
20161201|2016-11-11 02:30,11,2.622,2.625,2.604,2.61,954
20161201|2016-11-11 03:00,11,2.61,2.62,2.607,2.618,460
20161201|2016-11-11 03:30,11,2.62,2.62,2.609,2.616,320
20161201|2016-11-11 04:00,11,2.617,2.62,2.606,2.607,176
20161201|2016-11-11 04:30,11,2.607,2.61,2.604,2.608,215
20161201|2016-11-11 05:00,11,2.608,2.609,2.591,2.603,577
20161201|2016-11-11 05:30,11,2.603,2.609,2.593,2.598,365
20161201|2016-11-11 06:00,11,2.599,2.6,2.568,2.57,1706
20161201|2016-11-11 06:30,11,2.57,2.587,2.564,2.57,1633
20161201|2016-11-11 07:00,11,2.568,2.592,2.555,2.561,5048
20161201|2016-11-11 07:30,11,2.561,2.629,2.558,2.612,5991
20161201|2016-11-11 08:00,11,2.613,2.66,2.605,2.638,13614
20161201|2016-11-11 08:30,11,2.638,2.649,2.616,2.643,4598
20161201|2016-11-11 09:00,11,2.643,2.681,2.633,2.657,6746
20161201|2016-11-11 09:30,11,2.656,2.659,2.634,2.649,3921
20161201|2016-11-11 10:00,11,2.649,2.678,2.648,2.67,4752
20161201|2016-11-11 10:30,11,2.67,2.68,2.651,2.672,7072
20161201|2016-11-11 11:00,11,2.672,2.685,2.663,2.674,3947
20161201|2016-11-11 11:30,11,2.673,2.674,2.632,2.632,4212
20161201|2016-11-11 12:00,11,2.632,2.637,2.616,2.63,3462
20161201|2016-11-11 12:30,11,2.629,2.637,2.622,2.631,2227
20161201|2016-11-11 13:00,11,2.63,2.632,2.61,2.627,6665
20161201|2016-11-11 13:30,11,2.627,2.627,2.613,2.613,1936
20161201|2016-11-11 14:00,11,2.612,2.626,2.606,2.624,2128
20161201|2016-11-11 14:30,11,2.624,2.638,2.621,2.633,1353
20161201|2016-11-11 15:00,11,2.631,2.649,2.627,2.645,685
20161201|2016-11-11 15:30,11,2.644,2.646,2.626,2.626,510
20161201|2016-11-13 17:00,14,2.667,2.685,2.66,2.665,1153
20161201|2016-11-13 17:30,14,2.664,2.666,2.658,2.659,126
20161201|2016-11-13 18:00,14,2.659,2.675,2.655,2.67,373
20161201|2016-11-13 18:30,14,2.67,2.676,2.668,2.676,105
20161201|2016-11-13 19:00,14,2.676,2.69,2.666,2.667,1136
20161201|2016-11-13 19:30,14,2.669,2.67,2.663,2.669,196
20161201|2016-11-13 20:00,14,2.668,2.682,2.664,2.676,337
20161201|2016-11-13 20:30,14,2.678,2.679,2.672,2.679,120
20161201|2016-11-13 21:00,14,2.679,2.679,2.674,2.675,34
20161201|2016-11-13 21:30,14,2.674,2.676,2.674,2.675,10
20161201|2016-11-13 22:00,14,2.674,2.676,2.673,2.675,35
20161201|2016-11-13 22:30,14,2.675,2.679,2.673,2.676,49
20161201|2016-11-13 23:00,14,2.676,2.678,2.671,2.671,56
20161201|2016-11-13 23:30,14,2.671,2.674,2.67,2.671,106
20161201|2016-11-14 00:00,14,2.671,2.675,2.671,2.674,30
20161201|2016-11-14 00:30,14,2.674,2.677,2.671,2.674,82
20161201|2016-11-14 01:00,14,2.673,2.673,2.67,2.672,31
20161201|2016-11-14 01:30,14,2.671,2.671,2.669,2.671,47
20161201|2016-11-14 02:00,14,2.67,2.682,2.67,2.682,297
20161201|2016-11-14 02:30,14,2.682,2.685,2.644,2.668,1045
20161201|2016-11-14 03:00,14,2.668,2.68,2.664,2.678,324
20161201|2016-11-14 03:30,14,2.678,2.685,2.674,2.682,193
20161201|2016-11-14 04:00,14,2.681,2.683,2.675,2.679,195
20161201|2016-11-14 04:30,14,2.68,2.69,2.678,2.678,460
20161201|2016-11-14 05:00,14,2.679,2.7,2.663,2.663,1236
20161201|2016-11-14 05:30,14,2.662,2.7,2.659,2.69,1154
20161201|2016-11-14 06:00,14,2.69,2.696,2.677,2.69,588
20161201|2016-11-14 06:30,14,2.69,2.692,2.666,2.673,1130
20161201|2016-11-14 07:00,14,2.673,2.71,2.655,2.706,5675
20161201|2016-11-14 07:30,14,2.706,2.73,2.698,2.73,6139
20161201|2016-11-14 08:00,14,2.728,2.752,2.721,2.74,8823
20161201|2016-11-14 08:30,14,2.74,2.748,2.731,2.739,6301
20161201|2016-11-14 09:00,14,2.738,2.757,2.738,2.744,4788
20161201|2016-11-14 09:30,14,2.744,2.777,2.742,2.773,8160
20161201|2016-11-14 10:00,14,2.772,2.776,2.742,2.752,5882
20161201|2016-11-14 10:30,14,2.752,2.765,2.74,2.753,6233
20161201|2016-11-14 11:00,14,2.752,2.763,2.736,2.76,6115
20161201|2016-11-14 11:30,14,2.761,2.771,2.755,2.764,3771
20161201|2016-11-14 12:00,14,2.764,2.778,2.76,2.764,4596
20161201|2016-11-14 12:30,14,2.765,2.772,2.746,2.753,4000
20161201|2016-11-14 13:00,14,2.754,2.763,2.744,2.751,6384
20161201|2016-11-14 13:30,14,2.75,2.751,2.737,2.739,2374
20161201|2016-11-14 14:00,14,2.738,2.754,2.735,2.748,2196
20161201|2016-11-14 14:30,14,2.747,2.754,2.743,2.753,871
20161201|2016-11-14 15:00,14,2.753,2.756,2.75,2.752,547
20161201|2016-11-14 15:30,14,2.752,2.754,2.747,2.749,283
20161201|2016-11-14 17:00,15,2.746,2.748,2.733,2.743,283
20161201|2016-11-14 17:30,15,2.742,2.746,2.741,2.746,121
20161201|2016-11-14 18:00,15,2.745,2.752,2.744,2.752,87
20161201|2016-11-14 18:30,15,2.751,2.767,2.749,2.762,351
20161201|2016-11-14 19:00,15,2.761,2.766,2.759,2.764,147
20161201|2016-11-14 19:30,15,2.763,2.767,2.761,2.763,123
20161201|2016-11-14 20:00,15,2.763,2.766,2.763,2.763,48
20161201|2016-11-14 20:30,15,2.763,2.765,2.762,2.764,45
20161201|2016-11-14 21:00,15,2.767,2.776,2.766,2.768,232
20161201|2016-11-14 21:30,15,2.77,2.77,2.762,2.766,225
20161201|2016-11-14 22:00,15,2.768,2.777,2.767,2.775,326
20161201|2016-11-14 22:30,15,2.774,2.779,2.774,2.776,141
20161201|2016-11-14 23:00,15,2.776,2.784,2.774,2.781,239
20161201|2016-11-14 23:30,15,2.782,2.787,2.781,2.787,230
20161201|2016-11-15 00:00,15,2.786,2.795,2.784,2.794,279
20161201|2016-11-15 00:30,15,2.795,2.795,2.79,2.792,137
20161201|2016-11-15 01:00,15,2.792,2.794,2.79,2.793,101
20161201|2016-11-15 01:30,15,2.794,2.794,2.787,2.788,170
20161201|2016-11-15 02:00,15,2.789,2.81,2.783,2.786,746
20161201|2016-11-15 02:30,15,2.786,2.815,2.785,2.811,837
20161201|2016-11-15 03:00,15,2.81,2.813,2.806,2.807,282
20161201|2016-11-15 03:30,15,2.809,2.812,2.795,2.795,370
20161201|2016-11-15 04:00,15,2.796,2.803,2.773,2.786,1258
20161201|2016-11-15 04:30,15,2.788,2.804,2.783,2.8,445
20161201|2016-11-15 05:00,15,2.799,2.805,2.785,2.8,887
20161201|2016-11-15 05:30,15,2.8,2.81,2.788,2.788,791
20161201|2016-11-15 06:00,15,2.788,2.798,2.781,2.794,730
20161201|2016-11-15 06:30,15,2.793,2.795,2.782,2.788,1183
20161201|2016-11-15 07:00,15,2.788,2.807,2.778,2.805,4483
20161201|2016-11-15 07:30,15,2.804,2.815,2.792,2.799,4757
20161201|2016-11-15 08:00,15,2.798,2.8,2.756,2.794,10667
20161201|2016-11-15 08:30,15,2.794,2.818,2.785,2.818,8868
20161201|2016-11-15 09:00,15,2.818,2.822,2.791,2.795,5881
20161201|2016-11-15 09:30,15,2.795,2.802,2.77,2.793,6752
20161201|2016-11-15 10:00,15,2.793,2.806,2.78,2.785,4139
20161201|2016-11-15 10:30,15,2.784,2.809,2.769,2.799,6341
20161201|2016-11-15 11:00,15,2.799,2.799,2.766,2.772,5062
20161201|2016-11-15 11:30,15,2.771,2.772,2.743,2.746,5604
20161201|2016-11-15 12:00,15,2.746,2.75,2.725,2.732,6720
20161201|2016-11-15 12:30,15,2.732,2.737,2.709,2.723,6539
20161201|2016-11-15 13:00,15,2.723,2.737,2.704,2.708,9691
20161201|2016-11-15 13:30,15,2.707,2.713,2.694,2.702,3065
20161201|2016-11-15 14:00,15,2.702,2.715,2.696,2.711,1614
20161201|2016-11-15 14:30,15,2.711,2.718,2.705,2.711,1419
20161201|2016-11-15 15:00,15,2.711,2.714,2.704,2.705,652
20161201|2016-11-15 15:30,15,2.705,2.707,2.7,2.705,534
20161201|2016-11-15 17:00,16,2.71,2.711,2.703,2.711,133
20161201|2016-11-15 17:30,16,2.711,2.711,2.707,2.71,55
20161201|2016-11-15 18:00,16,2.71,2.713,2.708,2.709,87
20161201|2016-11-15 18:30,16,2.707,2.709,2.705,2.706,61
20161201|2016-11-15 19:00,16,2.705,2.707,2.705,2.707,56
20161201|2016-11-15 19:30,16,2.707,2.707,2.704,2.704,132
20161201|2016-11-15 20:00,16,2.703,2.706,2.7,2.701,178
20161201|2016-11-15 20:30,16,2.7,2.725,2.7,2.709,623
20161201|2016-11-15 21:00,16,2.709,2.711,2.682,2.694,826
20161201|2016-11-15 21:30,16,2.695,2.7,2.692,2.694,84
20161201|2016-11-15 22:00,16,2.694,2.705,2.691,2.703,171
20161201|2016-11-15 22:30,16,2.703,2.705,2.695,2.696,120
20161201|2016-11-15 23:00,16,2.696,2.713,2.694,2.71,217
20161201|2016-11-15 23:30,16,2.71,2.714,2.708,2.709,122
20161201|2016-11-16 00:00,16,2.709,2.714,2.704,2.704,127
20161201|2016-11-16 00:30,16,2.706,2.718,2.703,2.713,175
20161201|2016-11-16 01:00,16,2.712,2.714,2.707,2.708,70
20161201|2016-11-16 01:30,16,2.708,2.711,2.703,2.709,93
20161201|2016-11-16 02:00,16,2.709,2.712,2.693,2.696,667
20161201|2016-11-16 02:30,16,2.698,2.7,2.686,2.692,731
20161201|2016-11-16 03:00,16,2.691,2.709,2.69,2.701,651
20161201|2016-11-16 03:30,16,2.699,2.708,2.696,2.705,423
20161201|2016-11-16 04:00,16,2.705,2.717,2.702,2.712,310
20161201|2016-11-16 04:30,16,2.711,2.713,2.71,2.711,101
20161201|2016-11-16 05:00,16,2.712,2.712,2.694,2.694,229
20161201|2016-11-16 05:30,16,2.695,2.699,2.687,2.687,369
20161201|2016-11-16 06:00,16,2.687,2.697,2.669,2.685,913
20161201|2016-11-16 06:30,16,2.685,2.713,2.685,2.705,1536
20161201|2016-11-16 07:00,16,2.706,2.756,2.681,2.742,4961
20161201|2016-11-16 07:30,16,2.742,2.779,2.717,2.763,6685
20161201|2016-11-16 08:00,16,2.761,2.777,2.751,2.758,6366
20161201|2016-11-16 08:30,16,2.758,2.762,2.734,2.737,4880
20161201|2016-11-16 09:00,16,2.737,2.76,2.736,2.745,3294
20161201|2016-11-16 09:30,16,2.743,2.762,2.738,2.754,4105
20161201|2016-11-16 10:00,16,2.754,2.77,2.742,2.761,6258
20161201|2016-11-16 10:30,16,2.76,2.772,2.751,2.759,6138
20161201|2016-11-16 11:00,16,2.759,2.763,2.727,2.728,5225
20161201|2016-11-16 11:30,16,2.728,2.749,2.726,2.749,3200
20161201|2016-11-16 12:00,16,2.75,2.762,2.741,2.757,3328
20161201|2016-11-16 12:30,16,2.757,2.767,2.747,2.754,4156
20161201|2016-11-16 13:00,16,2.755,2.77,2.744,2.765,7174
20161201|2016-11-16 13:30,16,2.765,2.768,2.757,2.765,2295
20161201|2016-11-16 14:00,16,2.766,2.779,2.761,2.777,1647
20161201|2016-11-16 14:30,16,2.777,2.782,2.766,2.768,1044
20161201|2016-11-16 15:00,16,2.767,2.771,2.766,2.77,276
20161201|2016-11-16 15:30,16,2.769,2.774,2.768,2.77,476
20161201|2016-11-16 17:00,17,2.767,2.769,2.763,2.764,71
20161201|2016-11-16 17:30,17,2.765,2.766,2.762,2.764,36
20161201|2016-11-16 18:00,17,2.762,2.764,2.76,2.76,59
20161201|2016-11-16 18:30,17,2.763,2.763,2.76,2.761,15
20161201|2016-11-16 19:00,17,2.761,2.763,2.758,2.761,68
20161201|2016-11-16 19:30,17,2.762,2.762,2.76,2.761,24
20161201|2016-11-16 20:00,17,2.761,2.766,2.761,2.766,39
20161201|2016-11-16 20:30,17,2.764,2.774,2.764,2.77,84
20161201|2016-11-16 21:00,17,2.768,2.798,2.763,2.782,1790
20161201|2016-11-16 21:30,17,2.783,2.788,2.761,2.763,749
20161201|2016-11-16 22:00,17,2.764,2.769,2.762,2.766,91
20161201|2016-11-16 22:30,17,2.768,2.769,2.762,2.762,123
20161201|2016-11-16 23:00,17,2.761,2.778,2.761,2.776,206
20161201|2016-11-16 23:30,17,2.775,2.775,2.768,2.773,105
20161201|2016-11-17 00:00,17,2.774,2.775,2.757,2.769,361
20161201|2016-11-17 00:30,17,2.77,2.792,2.77,2.787,689
20161201|2016-11-17 01:00,17,2.787,2.787,2.778,2.784,386
20161201|2016-11-17 01:30,17,2.783,2.785,2.78,2.783,58
20161201|2016-11-17 02:00,17,2.785,2.793,2.775,2.776,409
20161201|2016-11-17 02:30,17,2.775,2.789,2.76,2.766,887
20161201|2016-11-17 03:00,17,2.765,2.768,2.759,2.764,296
20161201|2016-11-17 03:30,17,2.762,2.765,2.759,2.76,102
20161201|2016-11-17 04:00,17,2.759,2.76,2.747,2.75,998
20161201|2016-11-17 04:30,17,2.748,2.751,2.739,2.743,325
20161201|2016-11-17 05:00,17,2.743,2.755,2.737,2.744,994
20161201|2016-11-17 05:30,17,2.743,2.757,2.743,2.753,377
20161201|2016-11-17 06:00,17,2.753,2.766,2.749,2.755,577
20161201|2016-11-17 06:30,17,2.756,2.759,2.741,2.751,1229
20161201|2016-11-17 07:00,17,2.751,2.759,2.733,2.738,2631
20161201|2016-11-17 07:30,17,2.739,2.739,2.716,2.719,4929
20161201|2016-11-17 08:00,17,2.718,2.72,2.694,2.713,7499
20161201|2016-11-17 08:30,17,2.714,2.717,2.698,2.707,4379
20161201|2016-11-17 09:00,17,2.707,2.751,2.704,2.739,7968
20161201|2016-11-17 09:30,17,2.737,2.737,2.69,2.702,14522
20161201|2016-11-17 10:00,17,2.701,2.732,2.695,2.724,6429
20161201|2016-11-17 10:30,17,2.724,2.753,2.722,2.724,7560
20161201|2016-11-17 11:00,17,2.724,2.734,2.715,2.721,3441
20161201|2016-11-17 11:30,17,2.72,2.735,2.709,2.714,3413
20161201|2016-11-17 12:00,17,2.714,2.73,2.701,2.714,4229
20161201|2016-11-17 12:30,17,2.715,2.732,2.71,2.711,3431
20161201|2016-11-17 13:00,17,2.71,2.72,2.699,2.699,6474
20161201|2016-11-17 13:30,17,2.7,2.702,2.681,2.689,3691
20161201|2016-11-17 14:00,17,2.689,2.698,2.681,2.692,1779
20161201|2016-11-17 14:30,17,2.691,2.7,2.682,2.697,1512
20161201|2016-11-17 15:00,17,2.698,2.703,2.693,2.699,743
20161201|2016-11-17 15:30,17,2.7,2.7,2.694,2.694,273
20161201|2016-11-17 17:00,18,2.696,2.698,2.69,2.695,89
20161201|2016-11-17 17:30,18,2.695,2.702,2.693,2.7,31
20161201|2016-11-17 18:00,18,2.698,2.699,2.693,2.699,52
20161201|2016-11-17 18:30,18,2.698,2.701,2.695,2.698,34
20161201|2016-11-17 19:00,18,2.7,2.7,2.697,2.7,33
20161201|2016-11-17 19:30,18,2.699,2.7,2.697,2.699,45
20161201|2016-11-17 20:00,18,2.7,2.7,2.698,2.699,12
20161201|2016-11-17 20:30,18,2.698,2.701,2.691,2.7,232
20161201|2016-11-17 21:00,18,2.7,2.7,2.697,2.698,32
20161201|2016-11-17 21:30,18,2.698,2.698,2.696,2.697,50
20161201|2016-11-17 22:00,18,2.697,2.698,2.696,2.698,17
20161201|2016-11-17 22:30,18,2.697,2.7,2.695,2.7,77
20161201|2016-11-17 23:00,18,2.7,2.702,2.697,2.7,87
20161201|2016-11-17 23:30,18,2.698,2.713,2.696,2.707,303
20161201|2016-11-18 00:00,18,2.707,2.716,2.705,2.714,126
20161201|2016-11-18 00:30,18,2.714,2.717,2.709,2.71,87
20161201|2016-11-18 01:00,18,2.708,2.713,2.708,2.71,53
20161201|2016-11-18 01:30,18,2.711,2.712,2.706,2.707,55
20161201|2016-11-18 02:00,18,2.707,2.714,2.703,2.71,317
20161201|2016-11-18 02:30,18,2.71,2.741,2.71,2.738,612
20161201|2016-11-18 03:00,18,2.736,2.74,2.727,2.731,400
20161201|2016-11-18 03:30,18,2.73,2.734,2.712,2.727,1423
20161201|2016-11-18 04:00,18,2.726,2.732,2.717,2.722,495
20161201|2016-11-18 04:30,18,2.723,2.728,2.714,2.722,353
20161201|2016-11-18 05:00,18,2.724,2.73,2.717,2.718,223
20161201|2016-11-18 05:30,18,2.717,2.752,2.717,2.742,1062
20161201|2016-11-18 06:00,18,2.743,2.752,2.736,2.745,834
20161201|2016-11-18 06:30,18,2.744,2.759,2.742,2.759,1027
20161201|2016-11-18 07:00,18,2.759,2.803,2.758,2.791,7256
20161201|2016-11-18 07:30,18,2.792,2.833,2.784,2.831,9636
20161201|2016-11-18 08:00,18,2.83,2.848,2.819,2.827,9087
20161201|2016-11-18 08:30,18,2.826,2.833,2.809,2.818,7332
20161201|2016-11-18 09:00,18,2.817,2.828,2.811,2.825,4930
20161201|2016-11-18 09:30,18,2.825,2.834,2.824,2.829,3761
20161201|2016-11-18 10:00,18,2.828,2.839,2.825,2.834,4011
20161201|2016-11-18 10:30,18,2.834,2.852,2.831,2.837,5859
20161201|2016-11-18 11:00,18,2.838,2.842,2.82,2.835,4336
20161201|2016-11-18 11:30,18,2.835,2.843,2.829,2.84,2594
20161201|2016-11-18 12:00,18,2.839,2.845,2.828,2.836,2792
20161201|2016-11-18 12:30,18,2.835,2.836,2.825,2.831,2202
20161201|2016-11-18 13:00,18,2.832,2.85,2.831,2.842,7535
20161201|2016-11-18 13:30,18,2.842,2.846,2.84,2.84,2731
20161201|2016-11-18 14:00,18,2.841,2.848,2.839,2.844,2197
20161201|2016-11-18 14:30,18,2.843,2.847,2.843,2.845,1171
20161201|2016-11-18 15:00,18,2.844,2.846,2.842,2.844,491
20161201|2016-11-18 15:30,18,2.843,2.847,2.842,2.847,432
20161201|2016-11-20 17:00,21,2.898,2.947,2.891,2.942,4571
20161201|2016-11-20 17:30,21,2.941,2.943,2.931,2.935,240
20161201|2016-11-20 18:00,21,2.935,2.938,2.931,2.932,219
20161201|2016-11-20 18:30,21,2.933,2.935,2.927,2.933,138
20161201|2016-11-20 19:00,21,2.933,2.936,2.932,2.933,123
20161201|2016-11-20 19:30,21,2.932,2.934,2.932,2.933,65
20161201|2016-11-20 20:00,21,2.933,2.933,2.93,2.932,120
20161201|2016-11-20 20:30,21,2.932,2.933,2.931,2.931,35
20161201|2016-11-20 21:00,21,2.932,2.933,2.928,2.928,81
20161201|2016-11-20 21:30,21,2.93,2.939,2.929,2.938,402
20161201|2016-11-20 22:00,21,2.938,2.941,2.928,2.93,541
20161201|2016-11-20 22:30,21,2.93,2.942,2.93,2.94,408
20161201|2016-11-20 23:00,21,2.939,2.945,2.932,2.944,507
20161201|2016-11-20 23:30,21,2.945,2.946,2.932,2.935,306
20161201|2016-11-21 00:00,21,2.935,2.938,2.926,2.936,548
20161201|2016-11-21 00:30,21,2.936,2.945,2.934,2.939,303
20161201|2016-11-21 01:00,21,2.939,2.939,2.927,2.932,346
20161201|2016-11-21 01:30,21,2.933,2.936,2.928,2.936,242
20161201|2016-11-21 02:00,21,2.933,2.936,2.928,2.933,216
20161201|2016-11-21 02:30,21,2.932,2.937,2.925,2.926,1286
20161201|2016-11-21 03:00,21,2.926,2.929,2.922,2.923,131
20161201|2016-11-21 03:30,21,2.923,2.929,2.922,2.928,102
20161201|2016-11-21 04:00,21,2.928,2.929,2.919,2.928,460
20161201|2016-11-21 04:30,21,2.928,2.94,2.924,2.933,712
20161201|2016-11-21 05:00,21,2.933,2.937,2.92,2.922,639
20161201|2016-11-21 05:30,21,2.922,2.935,2.921,2.922,820
20161201|2016-11-21 06:00,21,2.922,2.933,2.911,2.914,851
20161201|2016-11-21 06:30,21,2.915,2.928,2.913,2.921,1118
20161201|2016-11-21 07:00,21,2.921,2.93,2.905,2.912,3897
20161201|2016-11-21 07:30,21,2.911,2.945,2.905,2.943,4714
20161201|2016-11-21 08:00,21,2.943,2.945,2.924,2.937,5791
20161201|2016-11-21 08:30,21,2.937,2.959,2.927,2.951,5247
20161201|2016-11-21 09:00,21,2.952,2.966,2.937,2.952,5718
20161201|2016-11-21 09:30,21,2.952,2.962,2.95,2.955,3624
20161201|2016-11-21 10:00,21,2.956,2.958,2.938,2.941,6457
20161201|2016-11-21 10:30,21,2.941,2.951,2.939,2.944,3342
20161201|2016-11-21 11:00,21,2.944,2.954,2.938,2.949,2206
20161201|2016-11-21 11:30,21,2.948,2.948,2.931,2.942,3175
20161201|2016-11-21 12:00,21,2.943,2.943,2.926,2.929,2147
20161201|2016-11-21 12:30,21,2.929,2.946,2.926,2.937,2573
20161201|2016-11-21 13:00,21,2.936,2.954,2.935,2.949,7190
20161201|2016-11-21 13:30,21,2.949,2.95,2.944,2.948,1931
20161201|2016-11-21 14:00,21,2.949,2.952,2.945,2.951,1409
20161201|2016-11-21 14:30,21,2.952,2.967,2.951,2.96,1665
20161201|2016-11-21 15:00,21,2.961,2.973,2.96,2.964,955
20161201|2016-11-21 15:30,21,2.965,2.971,2.963,2.969,248
20161201|2016-11-21 17:00,22,2.973,2.974,2.967,2.974,184
20161201|2016-11-21 17:30,22,2.973,2.984,2.973,2.98,176
20161201|2016-11-21 18:00,22,2.977,2.979,2.975,2.978,52
20161201|2016-11-21 18:30,22,2.978,2.98,2.977,2.978,161
20161201|2016-11-21 19:00,22,2.979,2.988,2.978,2.983,147
20161201|2016-11-21 19:30,22,2.984,2.985,2.98,2.983,136
20161201|2016-11-21 20:00,22,2.984,2.985,2.981,2.981,57
20161201|2016-11-21 20:30,22,2.981,2.982,2.98,2.982,46
20161201|2016-11-21 21:00,22,2.981,2.982,2.98,2.981,39
20161201|2016-11-21 21:30,22,2.981,2.982,2.981,2.982,4
20161201|2016-11-21 22:00,22,2.983,2.986,2.983,2.984,39
20161201|2016-11-21 22:30,22,2.984,2.988,2.983,2.986,101
20161201|2016-11-21 23:00,22,2.986,2.989,2.982,2.983,249
20161201|2016-11-21 23:30,22,2.985,2.99,2.984,2.989,111
20161201|2016-11-22 00:00,22,2.988,2.99,2.986,2.987,55
20161201|2016-11-22 00:30,22,2.987,2.992,2.987,2.992,44
20161201|2016-11-22 01:00,22,2.99,2.99,2.986,2.988,43
20161201|2016-11-22 01:30,22,2.987,2.993,2.987,2.993,85
20161201|2016-11-22 02:00,22,2.992,2.994,2.99,2.991,186
20161201|2016-11-22 02:30,22,2.993,2.994,2.98,2.987,311
20161201|2016-11-22 03:00,22,2.986,2.988,2.972,2.984,735
20161201|2016-11-22 03:30,22,2.983,2.983,2.955,2.963,1142
20161201|2016-11-22 04:00,22,2.962,2.965,2.956,2.957,640
20161201|2016-11-22 04:30,22,2.957,2.966,2.956,2.964,383
20161201|2016-11-22 05:00,22,2.966,2.967,2.946,2.952,666
20161201|2016-11-22 05:30,22,2.953,2.953,2.926,2.932,1213
20161201|2016-11-22 06:00,22,2.933,2.942,2.926,2.937,550
20161201|2016-11-22 06:30,22,2.937,2.944,2.913,2.92,2336
20161201|2016-11-22 07:00,22,2.918,2.996,2.917,2.944,5903
20161201|2016-11-22 07:30,22,2.944,2.954,2.918,2.931,3715
20161201|2016-11-22 08:00,22,2.929,2.977,2.928,2.965,6337
20161201|2016-11-22 08:30,22,2.965,2.984,2.945,2.97,5196
20161201|2016-11-22 09:00,22,2.971,2.983,2.965,2.968,3598
20161201|2016-11-22 09:30,22,2.969,2.979,2.963,2.971,4518
20161201|2016-11-22 10:00,22,2.971,3,2.963,2.991,5483
20161201|2016-11-22 10:30,22,2.991,3.014,2.987,2.993,5832
20161201|2016-11-22 11:00,22,2.993,2.998,2.977,2.978,4811
20161201|2016-11-22 11:30,22,2.979,2.988,2.968,2.984,2029
20161201|2016-11-22 12:00,22,2.985,2.998,2.977,2.992,2970
20161201|2016-11-22 12:30,22,2.992,3,2.983,2.99,3020
20161201|2016-11-22 13:00,22,2.99,3.003,2.978,2.983,4824
20161201|2016-11-22 13:30,22,2.982,2.986,2.969,2.972,1498
20161201|2016-11-22 14:00,22,2.972,2.98,2.957,2.96,1317
20161201|2016-11-22 14:30,22,2.96,2.961,2.93,2.945,1188
20161201|2016-11-22 15:00,22,2.944,2.954,2.943,2.953,609
20161201|2016-11-22 15:30,22,2.953,2.953,2.933,2.94,300
20161201|2016-11-22 17:00,23,2.948,2.949,2.942,2.942,42
20161201|2016-11-22 17:30,23,2.942,2.964,2.942,2.959,190
20161201|2016-11-22 18:00,23,2.961,2.974,2.957,2.957,211
20161201|2016-11-22 18:30,23,2.957,2.959,2.952,2.953,56
20161201|2016-11-22 19:00,23,2.954,2.959,2.953,2.956,44
20161201|2016-11-22 19:30,23,2.957,2.957,2.948,2.951,74
20161201|2016-11-22 20:00,23,2.952,2.954,2.951,2.952,20
20161201|2016-11-22 20:30,23,2.952,2.952,2.944,2.945,49
20161201|2016-11-22 21:00,23,2.945,2.97,2.929,2.935,274
20161201|2016-11-22 21:30,23,2.935,2.941,2.928,2.938,110
20161201|2016-11-22 22:00,23,2.94,2.942,2.938,2.942,26
20161201|2016-11-22 22:30,23,2.943,2.958,2.942,2.955,131
20161201|2016-11-22 23:00,23,2.954,2.961,2.949,2.953,87
20161201|2016-11-22 23:30,23,2.954,2.964,2.951,2.961,120
20161201|2016-11-23 00:00,23,2.961,2.97,2.951,2.966,145
20161201|2016-11-23 00:30,23,2.966,2.97,2.961,2.964,85
20161201|2016-11-23 01:00,23,2.963,2.966,2.949,2.957,95
20161201|2016-11-23 01:30,23,2.956,2.961,2.954,2.957,80
20161201|2016-11-23 02:00,23,2.956,2.967,2.956,2.963,63
20161201|2016-11-23 02:30,23,2.963,2.963,2.941,2.949,130
20161201|2016-11-23 03:00,23,2.949,2.961,2.947,2.959,46
20161201|2016-11-23 03:30,23,2.958,2.959,2.957,2.957,33
20161201|2016-11-23 04:00,23,2.957,2.961,2.947,2.953,105
20161201|2016-11-23 04:30,23,2.952,2.954,2.944,2.944,162
20161201|2016-11-23 05:00,23,2.945,2.96,2.945,2.95,133
20161201|2016-11-23 05:30,23,2.952,2.952,2.941,2.943,105
20161201|2016-11-23 06:00,23,2.941,2.944,2.934,2.936,144
20161201|2016-11-23 06:30,23,2.935,2.938,2.915,2.936,577
20161201|2016-11-23 07:00,23,2.937,2.946,2.929,2.938,603
20161201|2016-11-23 07:30,23,2.936,2.96,2.932,2.958,1196
20161201|2016-11-23 08:00,23,2.957,2.977,2.954,2.954,1889
20161201|2016-11-23 08:30,23,2.955,2.986,2.95,2.982,1710
20161201|2016-11-23 09:00,23,2.984,3.005,2.977,2.999,2712
20161201|2016-11-23 09:30,23,2.999,3.01,2.99,2.994,2319
20161201|2016-11-23 10:00,23,2.995,2.999,2.99,2.998,1450
20161201|2016-11-23 10:30,23,2.998,3.005,2.99,2.994,1893
20161201|2016-11-23 11:00,23,2.997,3.057,2.997,3.029,6274
20161201|2016-11-23 11:30,23,3.029,3.044,3.023,3.042,1498
20161201|2016-11-23 12:00,23,3.042,3.062,3.038,3.044,2706
20161201|2016-11-23 12:30,23,3.043,3.047,3.028,3.031,2760
20161201|2016-11-23 13:00,23,3.03,3.034,3.001,3.027,4602
20161201|2016-11-23 13:30,23,3.027,3.027,2.997,3.006,1839
20161201|2016-11-23 14:00,23,3.005,3.021,3,3.008,845
20161201|2016-11-23 14:30,23,3.008,3.02,3.007,3.016,457
20161201|2016-11-23 15:00,23,3.014,3.02,3.005,3.015,271
20161201|2016-11-23 15:30,23,3.014,3.018,3.01,3.011,127
20161201|2016-11-23 17:00,25,3.011,3.02,3.011,3.013,23
20161201|2016-11-23 17:30,25,3.015,3.016,3.011,3.011,27
20161201|2016-11-23 18:00,25,3.01,3.012,3.008,3.011,11
20161201|2016-11-23 18:30,25,3.013,3.013,3.001,3.001,67
20161201|2016-11-23 19:00,25,3.002,3.007,3.001,3.007,30
20161201|2016-11-23 19:30,25,3.008,3.008,3.003,3.005,33
20161201|2016-11-23 20:00,25,3.004,3.007,3.002,3.005,12
20161201|2016-11-23 20:30,25,3.007,3.016,3.007,3.015,43
20161201|2016-11-23 21:00,25,3.015,3.023,3.014,3.023,38
20161201|2016-11-23 21:30,25,3.021,3.021,3.016,3.021,39
20161201|2016-11-23 22:00,25,3.02,3.022,3.019,3.019,16
20161201|2016-11-23 22:30,25,3.022,3.03,3.022,3.03,43
20161201|2016-11-23 23:00,25,3.029,3.036,3.026,3.036,81
20161201|2016-11-23 23:30,25,3.034,3.034,3.015,3.022,71
20161201|2016-11-24 00:00,25,3.023,3.025,3.021,3.021,24
20161201|2016-11-24 00:30,25,3.026,3.03,3.022,3.026,50
20161201|2016-11-24 01:00,25,3.026,3.028,3.023,3.023,12
20161201|2016-11-24 01:30,25,3.022,3.028,3.02,3.026,29
20161201|2016-11-24 02:00,25,3.025,3.049,3.025,3.026,198
20161201|2016-11-24 02:30,25,3.026,3.031,3.014,3.018,90
20161201|2016-11-24 03:00,25,3.019,3.034,3.015,3.019,110
20161201|2016-11-24 03:30,25,3.021,3.021,3.002,3.011,108
20161201|2016-11-24 04:00,25,3.01,3.024,3.008,3.017,53
20161201|2016-11-24 04:30,25,3.013,3.02,3.012,3.017,16
20161201|2016-11-24 05:00,25,3.018,3.019,3.009,3.012,51
20161201|2016-11-24 05:30,25,3.015,3.018,3.008,3.012,52
20161201|2016-11-24 06:00,25,3.011,3.011,3.002,3.008,63
20161201|2016-11-24 06:30,25,3.008,3.012,3.002,3.002,33
20161201|2016-11-24 07:00,25,3.002,3.013,3.002,3.013,70
20161201|2016-11-24 07:30,25,3.013,3.02,3.012,3.02,26
20161201|2016-11-24 08:00,25,3.018,3.031,3.013,3.026,81
20161201|2016-11-24 08:30,25,3.026,3.035,3.013,3.032,165
20161201|2016-11-24 09:00,25,3.029,3.037,3.02,3.024,82
20161201|2016-11-24 09:30,25,3.024,3.043,3.022,3.038,214
20161201|2016-11-24 10:00,25,3.039,3.044,3.031,3.032,305
20161201|2016-11-24 10:30,25,3.038,3.045,3.026,3.038,165
20161201|2016-11-24 11:00,25,3.035,3.042,3.033,3.033,17
20161201|2016-11-24 11:30,25,3.035,3.044,3.032,3.034,60
20161201|2016-11-24 17:00,25,3.028,3.045,3.016,3.044,95
20161201|2016-11-24 17:30,25,3.043,3.043,3.034,3.037,41
20161201|2016-11-24 18:00,25,3.034,3.043,3.029,3.043,44
20161201|2016-11-24 18:30,25,3.043,3.043,3.03,3.03,15
20161201|2016-11-24 19:00,25,3.032,3.034,3.031,3.032,38
20161201|2016-11-24 19:30,25,3.031,3.033,3.03,3.031,44
20161201|2016-11-24 20:00,25,3.031,3.033,3.031,3.031,20
20161201|2016-11-24 20:30,25,3.03,3.033,3.024,3.024,19
20161201|2016-11-24 21:00,25,3.024,3.026,3.021,3.025,14
20161201|2016-11-24 21:30,25,3.029,3.031,3.028,3.031,15
20161201|2016-11-24 22:00,25,3.031,3.033,3.029,3.033,9
20161201|2016-11-24 22:30,25,3.029,3.034,3.026,3.03,26
20161201|2016-11-24 23:00,25,3.03,3.032,3.028,3.031,14
20161201|2016-11-24 23:30,25,3.026,3.029,3.026,3.028,4
20161201|2016-11-25 00:00,25,3.028,3.028,3.024,3.024,18
20161201|2016-11-25 00:30,25,3.024,3.026,3.023,3.026,10
20161201|2016-11-25 01:00,25,3.028,3.031,3.026,3.028,11
20161201|2016-11-25 01:30,25,3.027,3.027,3.027,3.027,3
20161201|2016-11-25 02:00,25,3.029,3.034,3.027,3.03,57
20161201|2016-11-25 02:30,25,3.033,3.041,3.033,3.041,40
20161201|2016-11-25 03:00,25,3.039,3.043,3.039,3.043,19
20161201|2016-11-25 03:30,25,3.043,3.045,3.04,3.042,16
20161201|2016-11-25 04:00,25,3.042,3.046,3.042,3.045,20
20161201|2016-11-25 04:30,25,3.045,3.045,3.029,3.031,53
20161201|2016-11-25 05:00,25,3.033,3.035,3.018,3.027,100
20161201|2016-11-25 05:30,25,3.025,3.038,3.022,3.038,98
20161201|2016-11-25 06:00,25,3.037,3.045,3.032,3.04,80
20161201|2016-11-25 06:30,25,3.041,3.042,3.035,3.042,90
20161201|2016-11-25 07:00,25,3.041,3.041,3.025,3.037,184
20161201|2016-11-25 07:30,25,3.034,3.041,3.025,3.036,409
20161201|2016-11-25 08:00,25,3.035,3.048,3.033,3.039,664
20161201|2016-11-25 08:30,25,3.04,3.057,3.037,3.054,849
20161201|2016-11-25 09:00,25,3.054,3.073,3.052,3.07,1171
20161201|2016-11-25 09:30,25,3.071,3.096,3.069,3.094,1577
20161201|2016-11-25 10:00,25,3.094,3.121,3.094,3.109,2788
20161201|2016-11-25 10:30,25,3.11,3.114,3.096,3.109,1172
20161201|2016-11-25 11:00,25,3.108,3.108,3.086,3.097,1042
20161201|2016-11-25 11:30,25,3.098,3.107,3.089,3.106,702
20161201|2016-11-25 12:00,25,3.105,3.105,3.079,3.085,3797
20161201|2016-11-25 12:30,25,3.086,3.086,3.07,3.071,675
20161201|2016-11-27 17:00,28,3.13,3.147,3.13,3.138,665
20161201|2016-11-27 17:30,28,3.138,3.142,3.135,3.142,121
20161201|2016-11-27 18:00,28,3.142,3.148,3.141,3.147,40
20161201|2016-11-27 18:30,28,3.146,3.146,3.142,3.142,9
20161201|2016-11-27 19:00,28,3.136,3.138,3.135,3.138,4
20161201|2016-11-27 19:30,28,3.137,3.14,3.137,3.14,7
20161201|2016-11-27 20:00,28,3.143,3.143,3.143,3.143,1
20161201|2016-11-27 20:30,28,3.144,3.145,3.144,3.145,2
20161201|2016-11-27 22:00,28,3.145,3.145,3.144,3.145,12
20161201|2016-11-27 22:30,28,3.144,3.146,3.143,3.146,19
20161201|2016-11-27 23:30,28,3.144,3.145,3.143,3.144,6
20161201|2016-11-28 00:30,28,3.148,3.148,3.147,3.148,3
20161201|2016-11-28 01:00,28,3.145,3.145,3.144,3.144,3
20161201|2016-11-28 02:00,28,3.145,3.149,3.143,3.149,12
20161201|2016-11-28 02:30,28,3.15,3.173,3.15,3.173,78
20161201|2016-11-28 03:00,28,3.175,3.176,3.172,3.176,11
20161201|2016-11-28 03:30,28,3.183,3.19,3.183,3.19,7
20161201|2016-11-28 04:00,28,3.193,3.193,3.185,3.185,14
20161201|2016-11-28 04:30,28,3.183,3.183,3.183,3.183,3
20161201|2016-11-28 05:00,28,3.184,3.184,3.167,3.167,11
20161201|2016-11-28 05:30,28,3.169,3.197,3.169,3.197,20
20161201|2016-11-28 06:00,28,3.201,3.204,3.193,3.203,36
20161201|2016-11-28 06:30,28,3.194,3.229,3.192,3.211,133
20161201|2016-11-28 07:00,28,3.211,3.213,3.189,3.198,238
20161201|2016-11-28 07:30,28,3.188,3.188,3.166,3.184,632
20161201|2016-11-28 08:00,28,3.187,3.204,3.184,3.192,442
20161201|2016-11-28 08:30,28,3.193,3.205,3.173,3.186,354
20161201|2016-11-28 09:00,28,3.184,3.214,3.184,3.214,490
20161201|2016-11-28 09:30,28,3.21,3.214,3.197,3.198,242
20161201|2016-11-28 10:00,28,3.196,3.203,3.192,3.201,310
20161201|2016-11-28 10:30,28,3.203,3.224,3.203,3.219,322
20161201|2016-11-28 11:00,28,3.215,3.227,3.215,3.227,100
20161201|2016-11-28 11:30,28,3.22,3.224,3.22,3.224,29
20161201|2016-11-28 12:00,28,3.225,3.225,3.208,3.208,222
20161201|2016-11-28 12:30,28,3.214,3.217,3.198,3.2,82
20161201|2016-11-28 13:00,28,3.203,3.265,3.191,3.191,3011
20170101|2016-06-23 10:00,23,3.263,3.315,3.262,3.307,187
20170101|2016-06-23 10:30,23,3.307,3.316,3.293,3.301,182
20170101|2016-06-23 11:00,23,3.301,3.308,3.298,3.298,100
20170101|2016-06-23 11:30,23,3.298,3.309,3.297,3.304,64
20170101|2016-06-23 12:00,23,3.312,3.333,3.312,3.319,114
20170101|2016-06-23 12:30,23,3.322,3.33,3.32,3.325,139
20170101|2016-06-23 13:00,23,3.328,3.344,3.322,3.334,385
20170101|2016-06-23 13:30,23,3.338,3.338,3.329,3.332,428
20170101|2016-06-23 14:00,23,3.332,3.332,3.331,3.332,20
20170101|2016-06-23 14:30,23,3.338,3.338,3.336,3.337,3
20170101|2016-06-23 15:00,23,3.34,3.34,3.338,3.338,2
20170101|2016-06-23 19:00,24,3.333,3.335,3.333,3.335,8
20170101|2016-06-23 19:30,24,3.335,3.335,3.335,3.335,2
20170101|2016-06-23 20:00,24,3.335,3.336,3.335,3.336,8
20170101|2016-06-23 21:00,24,3.335,3.335,3.326,3.328,32
20170101|2016-06-23 21:30,24,3.32,3.32,3.296,3.296,81
20170101|2016-06-23 22:00,24,3.293,3.3,3.285,3.296,11
20170101|2016-06-23 22:30,24,3.289,3.289,3.277,3.281,26
20170101|2016-06-23 23:00,24,3.281,3.286,3.271,3.286,29
20170101|2016-06-23 23:30,24,3.303,3.304,3.299,3.299,5
20170101|2016-06-24 00:00,24,3.29,3.29,3.288,3.29,34
20170101|2016-06-24 00:30,24,3.29,3.3,3.29,3.3,12
20170101|2016-06-24 01:00,24,3.307,3.307,3.307,3.307,1
20170101|2016-06-24 01:30,24,3.307,3.316,3.3,3.316,273
20170101|2016-06-24 04:00,24,3.297,3.297,3.297,3.297,1
20170101|2016-06-24 05:30,24,3.301,3.301,3.287,3.292,32
20170101|2016-06-24 06:00,24,3.299,3.299,3.287,3.287,20
20170101|2016-06-24 06:30,24,3.288,3.303,3.288,3.303,51
20170101|2016-06-24 07:00,24,3.302,3.305,3.288,3.288,117
20170101|2016-06-24 07:30,24,3.286,3.293,3.264,3.264,446
20170101|2016-06-24 08:00,24,3.263,3.288,3.258,3.274,330
20170101|2016-06-24 08:30,24,3.275,3.28,3.27,3.274,83
20170101|2016-06-24 09:00,24,3.274,3.284,3.272,3.284,63
20170101|2016-06-24 09:30,24,3.285,3.3,3.285,3.296,100
20170101|2016-06-24 10:00,24,3.296,3.302,3.294,3.302,44
20170101|2016-06-24 10:30,24,3.297,3.297,3.289,3.292,224
20170101|2016-06-24 11:00,24,3.291,3.3,3.291,3.298,454
20170101|2016-06-24 11:30,24,3.299,3.308,3.299,3.303,65
20170101|2016-06-24 12:00,24,3.306,3.308,3.305,3.308,18
20170101|2016-06-24 12:30,24,3.309,3.321,3.309,3.32,158
20170101|2016-06-24 13:00,24,3.319,3.321,3.306,3.306,104
20170101|2016-06-24 13:30,24,3.304,3.304,3.298,3.298,51
20170101|2016-06-24 14:00,24,3.3,3.302,3.295,3.299,47
20170101|2016-06-24 14:30,24,3.302,3.308,3.302,3.306,9
20170101|2016-06-24 15:00,24,3.308,3.308,3.308,3.308,7
20170101|2016-06-24 15:30,24,3.309,3.309,3.309,3.309,2
20170101|2016-06-26 17:00,27,3.288,3.294,3.285,3.287,13
20170101|2016-06-26 17:30,27,3.287,3.287,3.285,3.285,10
20170101|2016-06-26 18:00,27,3.295,3.295,3.288,3.292,3
20170101|2016-06-27 01:00,27,3.298,3.301,3.298,3.301,4
20170101|2016-06-27 01:30,27,3.303,3.311,3.303,3.311,9
20170101|2016-06-27 02:00,27,3.318,3.318,3.318,3.318,1
20170101|2016-06-27 03:30,27,3.322,3.323,3.322,3.323,10
20170101|2016-06-27 04:00,27,3.328,3.329,3.328,3.329,3
20170101|2016-06-27 05:00,27,3.323,3.323,3.323,3.323,1
20170101|2016-06-27 05:30,27,3.308,3.308,3.3,3.3,14
20170101|2016-06-27 06:00,27,3.3,3.3,3.3,3.3,1
20170101|2016-06-27 06:30,27,3.306,3.308,3.305,3.308,43
20170101|2016-06-27 07:00,27,3.309,3.317,3.309,3.317,127
20170101|2016-06-27 07:30,27,3.316,3.341,3.314,3.339,105
20170101|2016-06-27 08:00,27,3.338,3.346,3.335,3.338,133
20170101|2016-06-27 08:30,27,3.335,3.338,3.329,3.337,26
20170101|2016-06-27 09:00,27,3.336,3.336,3.315,3.315,141
20170101|2016-06-27 09:30,27,3.312,3.319,3.306,3.317,56
20170101|2016-06-27 10:00,27,3.316,3.318,3.313,3.318,93
20170101|2016-06-27 10:30,27,3.317,3.317,3.316,3.316,11
20170101|2016-06-27 11:00,27,3.315,3.315,3.313,3.313,2
20170101|2016-06-27 11:30,27,3.312,3.315,3.303,3.314,330
20170101|2016-06-27 12:00,27,3.316,3.325,3.315,3.324,300
20170101|2016-06-27 12:30,27,3.326,3.327,3.323,3.327,44
20170101|2016-06-27 13:00,27,3.326,3.326,3.314,3.324,169
20170101|2016-06-27 13:30,27,3.324,3.328,3.323,3.326,36
20170101|2016-06-27 14:00,27,3.327,3.336,3.327,3.336,20
20170101|2016-06-27 14:30,27,3.335,3.339,3.334,3.339,23
20170101|2016-06-27 15:00,27,3.336,3.34,3.336,3.34,7
20170101|2016-06-27 15:30,27,3.334,3.341,3.334,3.341,2
20170101|2016-06-27 23:30,28,3.339,3.339,3.339,3.339,1
20170101|2016-06-28 01:00,28,3.35,3.35,3.35,3.35,4
20170101|2016-06-28 02:00,28,3.35,3.35,3.35,3.35,1
20170101|2016-06-28 02:30,28,3.35,3.35,3.339,3.339,12
20170101|2016-06-28 03:30,28,3.346,3.353,3.346,3.353,16
20170101|2016-06-28 04:00,28,3.35,3.35,3.35,3.35,5
20170101|2016-06-28 04:30,28,3.35,3.358,3.35,3.358,64
20170101|2016-06-28 05:00,28,3.357,3.366,3.351,3.362,92
20170101|2016-06-28 05:30,28,3.358,3.366,3.352,3.352,43
20170101|2016-06-28 06:00,28,3.361,3.366,3.356,3.361,51
20170101|2016-06-28 06:30,28,3.356,3.373,3.356,3.371,124
20170101|2016-06-28 07:00,28,3.371,3.39,3.366,3.375,213
20170101|2016-06-28 07:30,28,3.373,3.395,3.373,3.382,241
20170101|2016-06-28 08:00,28,3.386,3.389,3.364,3.379,120
20170101|2016-06-28 08:30,28,3.377,3.383,3.377,3.383,18
20170101|2016-06-28 09:00,28,3.382,3.385,3.367,3.37,81
20170101|2016-06-28 09:30,28,3.372,3.384,3.372,3.38,49
20170101|2016-06-28 10:00,28,3.38,3.387,3.378,3.386,99
20170101|2016-06-28 10:30,28,3.387,3.393,3.386,3.392,38
20170101|2016-06-28 11:00,28,3.393,3.394,3.388,3.392,102
20170101|2016-06-28 11:30,28,3.392,3.401,3.392,3.4,214
20170101|2016-06-28 12:00,28,3.4,3.405,3.398,3.401,87
20170101|2016-06-28 12:30,28,3.399,3.406,3.392,3.403,255
20170101|2016-06-28 13:00,28,3.405,3.431,3.405,3.43,1475
20170101|2016-06-28 13:30,28,3.431,3.431,3.418,3.418,240
20170101|2016-06-28 14:00,28,3.418,3.418,3.405,3.407,122
20170101|2016-06-28 14:30,28,3.409,3.41,3.406,3.408,49
20170101|2016-06-28 15:00,28,3.407,3.407,3.399,3.401,23
20170101|2016-06-28 15:30,28,3.402,3.403,3.402,3.403,15
20170101|2016-06-28 21:30,29,3.404,3.404,3.404,3.404,1
20170101|2016-06-28 22:00,29,3.401,3.401,3.401,3.401,1
20170101|2016-06-28 22:30,29,3.395,3.395,3.394,3.394,2
20170101|2016-06-28 23:00,29,3.395,3.397,3.395,3.397,6
20170101|2016-06-28 23:30,29,3.393,3.393,3.393,3.393,2
20170101|2016-06-29 01:00,29,3.401,3.401,3.401,3.401,1
20170101|2016-06-29 01:30,29,3.399,3.4,3.399,3.4,6
20170101|2016-06-29 02:00,29,3.404,3.406,3.402,3.406,15
20170101|2016-06-29 02:30,29,3.398,3.398,3.398,3.398,3
20170101|2016-06-29 03:00,29,3.397,3.397,3.397,3.397,10
20170101|2016-06-29 03:30,29,3.402,3.412,3.402,3.412,4
20170101|2016-06-29 04:00,29,3.413,3.415,3.413,3.415,16
20170101|2016-06-29 05:30,29,3.412,3.413,3.412,3.413,2
20170101|2016-06-29 06:00,29,3.418,3.444,3.418,3.44,92
20170101|2016-06-29 06:30,29,3.44,3.466,3.438,3.466,231
20170101|2016-06-29 07:00,29,3.461,3.465,3.453,3.455,86
20170101|2016-06-29 07:30,29,3.451,3.475,3.449,3.461,220
20170101|2016-06-29 08:00,29,3.461,3.464,3.438,3.438,443
20170101|2016-06-29 08:30,29,3.437,3.437,3.385,3.392,571
20170101|2016-06-29 09:00,29,3.393,3.405,3.383,3.404,344
20170101|2016-06-29 09:30,29,3.404,3.417,3.4,3.417,275
20170101|2016-06-29 10:00,29,3.417,3.42,3.409,3.417,204
20170101|2016-06-29 10:30,29,3.419,3.429,3.419,3.427,147
20170101|2016-06-29 11:00,29,3.425,3.425,3.397,3.409,256
20170101|2016-06-29 11:30,29,3.407,3.409,3.389,3.393,210
20170101|2016-06-29 12:00,29,3.391,3.399,3.39,3.398,96
20170101|2016-06-29 12:30,29,3.4,3.407,3.398,3.399,96
20170101|2016-06-29 13:00,29,3.401,3.411,3.401,3.408,185
20170101|2016-06-29 13:30,29,3.409,3.412,3.406,3.41,40
20170101|2016-06-29 14:30,29,3.403,3.404,3.402,3.403,22
20170101|2016-06-29 15:00,29,3.404,3.405,3.404,3.404,13
20170101|2016-06-29 15:30,29,3.407,3.409,3.407,3.409,3
20170101|2016-06-29 22:30,30,3.413,3.413,3.413,3.413,1
20170101|2016-06-30 00:30,30,3.406,3.406,3.405,3.405,3
20170101|2016-06-30 03:00,30,3.416,3.416,3.415,3.416,10
20170101|2016-06-30 03:30,30,3.416,3.416,3.416,3.416,2
20170101|2016-06-30 04:30,30,3.416,3.424,3.416,3.423,10
20170101|2016-06-30 05:00,30,3.418,3.419,3.418,3.419,30
20170101|2016-06-30 06:00,30,3.426,3.426,3.426,3.426,1
20170101|2016-06-30 06:30,30,3.412,3.412,3.404,3.406,18
20170101|2016-06-30 07:00,30,3.415,3.416,3.4,3.4,9
20170101|2016-06-30 07:30,30,3.399,3.414,3.399,3.414,19
20170101|2016-06-30 08:00,30,3.411,3.418,3.406,3.415,211
20170101|2016-06-30 08:30,30,3.411,3.422,3.411,3.422,36
20170101|2016-06-30 09:00,30,3.423,3.442,3.421,3.44,370
20170101|2016-06-30 09:30,30,3.443,3.463,3.41,3.42,660
20170101|2016-06-30 10:00,30,3.424,3.44,3.424,3.433,255
20170101|2016-06-30 10:30,30,3.439,3.446,3.438,3.442,216
20170101|2016-06-30 11:00,30,3.438,3.444,3.431,3.443,60
20170101|2016-06-30 11:30,30,3.445,3.447,3.428,3.444,36
20170101|2016-06-30 12:00,30,3.444,3.463,3.436,3.46,232
20170101|2016-06-30 12:30,30,3.458,3.463,3.445,3.463,124
20170101|2016-06-30 13:00,30,3.46,3.467,3.442,3.447,815
20170101|2016-06-30 13:30,30,3.446,3.45,3.442,3.447,162
20170101|2016-06-30 14:00,30,3.445,3.445,3.438,3.439,77
20170101|2016-06-30 14:30,30,3.438,3.44,3.434,3.436,20
20170101|2016-06-30 15:00,30,3.432,3.441,3.432,3.441,32
20170101|2016-06-30 15:30,30,3.442,3.45,3.442,3.45,12
20170101|2016-07-01 00:30,1,3.445,3.445,3.445,3.445,2
20170101|2016-07-01 03:30,1,3.465,3.466,3.465,3.466,2
20170101|2016-07-01 04:00,1,3.456,3.456,3.445,3.449,8
20170101|2016-07-01 04:30,1,3.447,3.45,3.445,3.45,3
20170101|2016-07-01 05:30,1,3.449,3.461,3.449,3.456,38
20170101|2016-07-01 06:00,1,3.45,3.455,3.445,3.455,19
20170101|2016-07-01 06:30,1,3.444,3.449,3.444,3.449,4
20170101|2016-07-01 07:00,1,3.447,3.447,3.431,3.438,75
20170101|2016-07-01 07:30,1,3.43,3.434,3.419,3.419,50
20170101|2016-07-01 08:00,1,3.428,3.429,3.415,3.416,88
20170101|2016-07-01 08:30,1,3.415,3.437,3.415,3.432,284
20170101|2016-07-01 09:00,1,3.437,3.446,3.433,3.444,197
20170101|2016-07-01 09:30,1,3.444,3.452,3.444,3.447,148
20170101|2016-07-01 10:00,1,3.449,3.467,3.447,3.458,392
20170101|2016-07-01 10:30,1,3.463,3.474,3.459,3.469,222
20170101|2016-07-01 11:00,1,3.476,3.48,3.47,3.472,135
20170101|2016-07-01 11:30,1,3.472,3.475,3.466,3.468,135
20170101|2016-07-01 12:00,1,3.469,3.469,3.46,3.462,72
20170101|2016-07-01 12:30,1,3.462,3.462,3.455,3.46,36
20170101|2016-07-01 13:00,1,3.463,3.496,3.461,3.496,465
20170101|2016-07-01 13:30,1,3.49,3.495,3.49,3.494,75
20170101|2016-07-01 14:00,1,3.495,3.496,3.489,3.49,45
20170101|2016-07-01 14:30,1,3.491,3.491,3.487,3.487,78
20170101|2016-07-01 15:00,1,3.487,3.488,3.487,3.488,4
20170101|2016-07-01 15:30,1,3.49,3.492,3.49,3.49,16
20170101|2016-07-03 17:00,5,3.41,3.417,3.408,3.417,24
20170101|2016-07-03 17:30,5,3.421,3.434,3.42,3.424,83
20170101|2016-07-03 20:30,5,3.43,3.43,3.43,3.43,1
20170101|2016-07-04 00:30,5,3.42,3.42,3.419,3.419,2
20170101|2016-07-04 02:30,5,3.43,3.437,3.43,3.437,20
20170101|2016-07-04 04:00,5,3.438,3.438,3.438,3.438,1
20170101|2016-07-04 05:30,5,3.451,3.463,3.451,3.463,5
20170101|2016-07-04 06:00,5,3.46,3.463,3.454,3.463,4
20170101|2016-07-04 06:30,5,3.457,3.457,3.456,3.456,2
20170101|2016-07-04 07:00,5,3.455,3.456,3.455,3.456,6
20170101|2016-07-04 07:30,5,3.464,3.472,3.462,3.462,15
20170101|2016-07-04 08:00,5,3.456,3.465,3.454,3.461,6
20170101|2016-07-04 08:30,5,3.441,3.441,3.433,3.433,9
20170101|2016-07-04 09:00,5,3.432,3.441,3.432,3.441,50
20170101|2016-07-04 09:30,5,3.44,3.445,3.431,3.431,17
20170101|2016-07-04 10:00,5,3.429,3.44,3.429,3.436,8
20170101|2016-07-04 11:00,5,3.449,3.449,3.449,3.449,2
20170101|2016-07-04 11:30,5,3.448,3.449,3.448,3.449,5
20170101|2016-07-04 17:00,5,3.449,3.45,3.446,3.447,37
20170101|2016-07-04 20:30,5,3.447,3.449,3.445,3.445,6
20170101|2016-07-05 01:30,5,3.445,3.445,3.445,3.445,1
20170101|2016-07-05 03:30,5,3.456,3.461,3.456,3.457,38
20170101|2016-07-05 04:00,5,3.447,3.447,3.428,3.428,27
20170101|2016-07-05 04:30,5,3.428,3.428,3.427,3.427,3
20170101|2016-07-05 05:00,5,3.445,3.452,3.445,3.452,6
20170101|2016-07-05 05:30,5,3.454,3.454,3.454,3.454,2
20170101|2016-07-05 06:00,5,3.456,3.456,3.429,3.432,40
20170101|2016-07-05 06:30,5,3.43,3.431,3.402,3.405,126
20170101|2016-07-05 07:00,5,3.402,3.411,3.4,3.41,130
20170101|2016-07-05 07:30,5,3.414,3.414,3.39,3.394,137
20170101|2016-07-05 08:00,5,3.398,3.398,3.368,3.387,172
20170101|2016-07-05 08:30,5,3.387,3.387,3.366,3.371,70
20170101|2016-07-05 09:00,5,3.365,3.368,3.357,3.367,59
20170101|2016-07-05 09:30,5,3.366,3.366,3.351,3.358,108
20170101|2016-07-05 10:00,5,3.358,3.358,3.345,3.355,112
20170101|2016-07-05 10:30,5,3.347,3.347,3.339,3.34,39
20170101|2016-07-05 11:00,5,3.342,3.342,3.327,3.332,96
20170101|2016-07-05 11:30,5,3.333,3.337,3.328,3.336,40
20170101|2016-07-05 12:00,5,3.335,3.361,3.332,3.348,172
20170101|2016-07-05 12:30,5,3.355,3.355,3.342,3.346,120
20170101|2016-07-05 13:00,5,3.344,3.354,3.336,3.339,437
20170101|2016-07-05 13:30,5,3.339,3.34,3.334,3.335,62
20170101|2016-07-05 14:00,5,3.333,3.334,3.332,3.333,186
20170101|2016-07-05 14:30,5,3.331,3.335,3.33,3.335,71
20170101|2016-07-05 15:00,5,3.334,3.347,3.334,3.347,170
20170101|2016-07-05 15:30,5,3.349,3.35,3.348,3.35,51
20170101|2016-07-05 18:30,6,3.359,3.359,3.359,3.359,1
20170101|2016-07-05 19:00,6,3.354,3.356,3.354,3.356,3
20170101|2016-07-05 19:30,6,3.354,3.356,3.352,3.355,13
20170101|2016-07-05 20:00,6,3.354,3.354,3.354,3.354,1
20170101|2016-07-05 20:30,6,3.355,3.355,3.355,3.355,3
20170101|2016-07-05 21:00,6,3.359,3.359,3.359,3.359,3
20170101|2016-07-05 21:30,6,3.359,3.363,3.359,3.363,24
20170101|2016-07-05 22:30,6,3.362,3.362,3.362,3.362,1
20170101|2016-07-06 00:30,6,3.373,3.373,3.373,3.373,1
20170101|2016-07-06 01:30,6,3.377,3.377,3.377,3.377,1
20170101|2016-07-06 02:00,6,3.38,3.38,3.38,3.38,1
20170101|2016-07-06 02:30,6,3.384,3.394,3.384,3.385,24
20170101|2016-07-06 03:00,6,3.388,3.388,3.387,3.387,5
20170101|2016-07-06 03:30,6,3.388,3.389,3.385,3.386,4
20170101|2016-07-06 04:00,6,3.367,3.368,3.366,3.368,7
20170101|2016-07-06 04:30,6,3.368,3.371,3.368,3.371,11
20170101|2016-07-06 05:00,6,3.385,3.387,3.385,3.387,2
20170101|2016-07-06 05:30,6,3.363,3.363,3.363,3.363,5
20170101|2016-07-06 06:00,6,3.357,3.357,3.349,3.349,11
20170101|2016-07-06 06:30,6,3.32,3.327,3.315,3.315,8
20170101|2016-07-06 07:00,6,3.315,3.321,3.297,3.3,84
20170101|2016-07-06 07:30,6,3.301,3.309,3.29,3.3,108
20170101|2016-07-06 08:00,6,3.296,3.317,3.296,3.317,93
20170101|2016-07-06 08:30,6,3.321,3.337,3.315,3.315,223
20170101|2016-07-06 09:00,6,3.314,3.323,3.31,3.319,126
20170101|2016-07-06 09:30,6,3.321,3.341,3.32,3.341,121
20170101|2016-07-06 10:00,6,3.344,3.35,3.337,3.348,63
20170101|2016-07-06 10:30,6,3.348,3.349,3.337,3.339,66
20170101|2016-07-06 11:00,6,3.339,3.353,3.336,3.348,86
20170101|2016-07-06 11:30,6,3.348,3.369,3.347,3.363,60
20170101|2016-07-06 12:00,6,3.357,3.358,3.337,3.339,781
20170101|2016-07-06 12:30,6,3.345,3.362,3.345,3.357,86
20170101|2016-07-06 13:00,6,3.355,3.36,3.349,3.353,254
20170101|2016-07-06 13:30,6,3.354,3.359,3.354,3.355,11
20170101|2016-07-06 14:00,6,3.354,3.361,3.354,3.36,72
20170101|2016-07-06 14:30,6,3.357,3.357,3.354,3.354,82
20170101|2016-07-06 15:00,6,3.358,3.361,3.358,3.358,21
20170101|2016-07-06 15:30,6,3.357,3.366,3.356,3.366,59
20170101|2016-07-07 01:00,7,3.353,3.353,3.35,3.35,5
20170101|2016-07-07 03:00,7,3.371,3.371,3.371,3.371,1
20170101|2016-07-07 05:00,7,3.382,3.382,3.372,3.372,4
20170101|2016-07-07 05:30,7,3.368,3.368,3.368,3.368,1
20170101|2016-07-07 06:00,7,3.366,3.38,3.366,3.378,85
20170101|2016-07-07 06:30,7,3.384,3.386,3.376,3.376,4
20170101|2016-07-07 07:00,7,3.375,3.391,3.375,3.38,85
20170101|2016-07-07 07:30,7,3.381,3.384,3.372,3.375,34
20170101|2016-07-07 08:00,7,3.375,3.378,3.372,3.372,39
20170101|2016-07-07 08:30,7,3.376,3.376,3.366,3.366,50
20170101|2016-07-07 09:00,7,3.365,3.365,3.351,3.358,205
20170101|2016-07-07 09:30,7,3.36,3.383,3.34,3.346,472
20170101|2016-07-07 10:00,7,3.347,3.347,3.311,3.319,342
20170101|2016-07-07 10:30,7,3.323,3.33,3.32,3.32,78
20170101|2016-07-07 11:00,7,3.321,3.321,3.306,3.317,231
20170101|2016-07-07 11:30,7,3.317,3.342,3.316,3.341,179
20170101|2016-07-07 12:00,7,3.341,3.35,3.336,3.349,451
20170101|2016-07-07 12:30,7,3.349,3.357,3.345,3.349,90
20170101|2016-07-07 13:00,7,3.348,3.35,3.334,3.346,406
20170101|2016-07-07 13:30,7,3.346,3.346,3.342,3.345,65
20170101|2016-07-07 14:00,7,3.344,3.347,3.344,3.347,62
20170101|2016-07-07 14:30,7,3.345,3.347,3.339,3.343,32
20170101|2016-07-07 15:00,7,3.344,3.344,3.342,3.343,9
20170101|2016-07-07 15:30,7,3.34,3.34,3.337,3.337,3
20170101|2016-07-08 02:00,8,3.347,3.349,3.347,3.349,12
20170101|2016-07-08 02:30,8,3.346,3.346,3.346,3.346,2
20170101|2016-07-08 04:30,8,3.37,3.374,3.37,3.374,8
20170101|2016-07-08 06:30,8,3.361,3.368,3.358,3.36,20
20170101|2016-07-08 07:00,8,3.362,3.362,3.351,3.351,105
20170101|2016-07-08 07:30,8,3.349,3.389,3.342,3.367,473
20170101|2016-07-08 08:00,8,3.365,3.375,3.358,3.358,149
20170101|2016-07-08 08:30,8,3.36,3.36,3.349,3.358,180
20170101|2016-07-08 09:00,8,3.365,3.368,3.352,3.355,87
20170101|2016-07-08 09:30,8,3.355,3.368,3.355,3.368,102
20170101|2016-07-08 10:00,8,3.366,3.368,3.356,3.36,27
20170101|2016-07-08 10:30,8,3.359,3.36,3.356,3.356,20
20170101|2016-07-08 11:00,8,3.357,3.367,3.355,3.366,152
20170101|2016-07-08 11:30,8,3.367,3.371,3.362,3.368,176
20170101|2016-07-08 12:00,8,3.367,3.37,3.365,3.367,48
20170101|2016-07-08 12:30,8,3.366,3.366,3.366,3.366,57
20170101|2016-07-08 13:00,8,3.366,3.388,3.363,3.387,184
20170101|2016-07-08 13:30,8,3.384,3.387,3.384,3.386,66
20170101|2016-07-08 14:00,8,3.391,3.393,3.388,3.388,28
20170101|2016-07-08 14:30,8,3.391,3.394,3.389,3.394,17
20170101|2016-07-08 15:00,8,3.387,3.396,3.387,3.396,10
20170101|2016-07-08 15:30,8,3.397,3.397,3.395,3.395,13
20170101|2016-07-10 19:00,11,3.402,3.402,3.402,3.402,1
20170101|2016-07-10 20:00,11,3.405,3.411,3.405,3.411,2
20170101|2016-07-10 20:30,11,3.415,3.415,3.415,3.415,1
20170101|2016-07-10 21:00,11,3.413,3.414,3.413,3.414,23
20170101|2016-07-10 21:30,11,3.414,3.415,3.414,3.415,3
20170101|2016-07-10 22:30,11,3.413,3.413,3.413,3.413,6
20170101|2016-07-10 23:00,11,3.413,3.413,3.413,3.413,9
20170101|2016-07-10 23:30,11,3.413,3.413,3.413,3.413,10
20170101|2016-07-11 01:30,11,3.413,3.413,3.413,3.413,1
20170101|2016-07-11 03:00,11,3.426,3.426,3.426,3.426,2
20170101|2016-07-11 03:30,11,3.428,3.43,3.428,3.428,23
20170101|2016-07-11 05:00,11,3.421,3.431,3.421,3.425,211
20170101|2016-07-11 05:30,11,3.427,3.428,3.424,3.425,15
20170101|2016-07-11 06:00,11,3.426,3.428,3.426,3.428,7
20170101|2016-07-11 06:30,11,3.415,3.416,3.413,3.413,64
20170101|2016-07-11 07:00,11,3.415,3.418,3.414,3.418,31
20170101|2016-07-11 07:30,11,3.417,3.426,3.392,3.393,141
20170101|2016-07-11 08:00,11,3.394,3.405,3.394,3.394,166
20170101|2016-07-11 08:30,11,3.399,3.399,3.376,3.39,350
20170101|2016-07-11 09:00,11,3.388,3.395,3.382,3.382,39
20170101|2016-07-11 09:30,11,3.383,3.383,3.375,3.382,19
20170101|2016-07-11 10:00,11,3.376,3.376,3.359,3.363,105
20170101|2016-07-11 10:30,11,3.365,3.365,3.344,3.345,148
20170101|2016-07-11 11:00,11,3.345,3.351,3.343,3.343,125
20170101|2016-07-11 11:30,11,3.338,3.349,3.338,3.349,64
20170101|2016-07-11 12:00,11,3.343,3.343,3.319,3.334,431
20170101|2016-07-11 12:30,11,3.329,3.33,3.322,3.327,141
20170101|2016-07-11 13:00,11,3.332,3.339,3.326,3.33,248
20170101|2016-07-11 13:30,11,3.33,3.341,3.328,3.339,125
20170101|2016-07-11 14:00,11,3.339,3.343,3.339,3.343,59
20170101|2016-07-11 14:30,11,3.344,3.345,3.343,3.344,49
20170101|2016-07-11 15:00,11,3.341,3.347,3.341,3.343,21
20170101|2016-07-11 15:30,11,3.348,3.348,3.345,3.345,6
20170101|2016-07-11 18:30,12,3.342,3.342,3.342,3.342,11
20170101|2016-07-11 19:30,12,3.346,3.346,3.346,3.346,1
20170101|2016-07-11 22:30,12,3.343,3.343,3.343,3.343,1
20170101|2016-07-12 00:30,12,3.342,3.342,3.342,3.342,1
20170101|2016-07-12 04:00,12,3.362,3.363,3.362,3.363,2
20170101|2016-07-12 04:30,12,3.357,3.364,3.357,3.364,8
20170101|2016-07-12 05:00,12,3.368,3.37,3.368,3.37,2
20170101|2016-07-12 05:30,12,3.366,3.366,3.366,3.366,1
20170101|2016-07-12 06:00,12,3.366,3.371,3.359,3.359,11
20170101|2016-07-12 06:30,12,3.358,3.359,3.357,3.359,12
20170101|2016-07-12 07:00,12,3.364,3.366,3.361,3.365,28
20170101|2016-07-12 07:30,12,3.355,3.36,3.346,3.346,57
20170101|2016-07-12 08:00,12,3.343,3.362,3.343,3.358,29
20170101|2016-07-12 08:30,12,3.362,3.362,3.348,3.351,125
20170101|2016-07-12 09:00,12,3.348,3.355,3.316,3.32,411
20170101|2016-07-12 09:30,12,3.319,3.332,3.314,3.332,279
20170101|2016-07-12 10:00,12,3.327,3.33,3.324,3.33,28
20170101|2016-07-12 10:30,12,3.33,3.332,3.323,3.331,247
20170101|2016-07-12 11:00,12,3.331,3.331,3.318,3.325,80
20170101|2016-07-12 11:30,12,3.327,3.342,3.324,3.34,257
20170101|2016-07-12 12:00,12,3.34,3.34,3.328,3.329,130
20170101|2016-07-12 12:30,12,3.336,3.342,3.333,3.333,111
20170101|2016-07-12 13:00,12,3.331,3.337,3.328,3.331,388
20170101|2016-07-12 13:30,12,3.33,3.332,3.323,3.324,51
20170101|2016-07-12 14:00,12,3.326,3.333,3.326,3.332,18
20170101|2016-07-12 14:30,12,3.335,3.336,3.332,3.336,72
20170101|2016-07-12 15:00,12,3.336,3.339,3.335,3.338,34
20170101|2016-07-12 15:30,12,3.338,3.341,3.337,3.337,14
20170101|2016-07-12 18:00,13,3.335,3.335,3.335,3.335,2
20170101|2016-07-12 21:30,13,3.338,3.338,3.334,3.334,5
20170101|2016-07-13 01:30,13,3.334,3.336,3.332,3.332,20
20170101|2016-07-13 03:00,13,3.339,3.354,3.339,3.35,5
20170101|2016-07-13 05:00,13,3.36,3.36,3.36,3.36,1
20170101|2016-07-13 05:30,13,3.36,3.365,3.36,3.365,12
20170101|2016-07-13 06:30,13,3.361,3.365,3.361,3.365,13
20170101|2016-07-13 07:00,13,3.362,3.364,3.358,3.358,47
20170101|2016-07-13 07:30,13,3.357,3.364,3.353,3.364,62
20170101|2016-07-13 08:00,13,3.361,3.363,3.34,3.342,405
20170101|2016-07-13 08:30,13,3.346,3.349,3.338,3.342,321
20170101|2016-07-13 09:00,13,3.344,3.344,3.334,3.342,126
20170101|2016-07-13 09:30,13,3.34,3.34,3.316,3.321,390
20170101|2016-07-13 10:00,13,3.321,3.324,3.31,3.317,423
20170101|2016-07-13 10:30,13,3.319,3.32,3.306,3.316,221
20170101|2016-07-13 11:00,13,3.316,3.316,3.296,3.305,279
20170101|2016-07-13 11:30,13,3.304,3.317,3.3,3.316,152
20170101|2016-07-13 12:00,13,3.316,3.337,3.316,3.33,208
20170101|2016-07-13 12:30,13,3.334,3.336,3.325,3.325,103
20170101|2016-07-13 13:00,13,3.325,3.336,3.32,3.33,234
20170101|2016-07-13 13:30,13,3.33,3.33,3.325,3.325,102
20170101|2016-07-13 14:00,13,3.332,3.335,3.33,3.335,8
20170101|2016-07-13 14:30,13,3.333,3.337,3.332,3.333,18
20170101|2016-07-13 15:00,13,3.337,3.338,3.332,3.338,19
20170101|2016-07-13 15:30,13,3.335,3.335,3.335,3.335,4
20170101|2016-07-14 00:30,14,3.349,3.35,3.349,3.35,3
20170101|2016-07-14 02:00,14,3.349,3.354,3.349,3.354,27
20170101|2016-07-14 02:30,14,3.354,3.354,3.353,3.353,2
20170101|2016-07-14 03:30,14,3.35,3.359,3.349,3.357,35
20170101|2016-07-14 04:00,14,3.357,3.36,3.352,3.359,24
20170101|2016-07-14 05:00,14,3.366,3.366,3.366,3.366,1
20170101|2016-07-14 05:30,14,3.343,3.343,3.343,3.343,1
20170101|2016-07-14 06:00,14,3.34,3.354,3.34,3.354,4
20170101|2016-07-14 06:30,14,3.352,3.358,3.352,3.358,12
20170101|2016-07-14 07:00,14,3.358,3.358,3.347,3.35,23
20170101|2016-07-14 07:30,14,3.336,3.342,3.336,3.337,132
20170101|2016-07-14 08:00,14,3.336,3.339,3.32,3.321,103
20170101|2016-07-14 08:30,14,3.325,3.325,3.32,3.32,11
20170101|2016-07-14 09:00,14,3.323,3.329,3.323,3.327,151
20170101|2016-07-14 09:30,14,3.351,3.351,3.308,3.315,1217
20170101|2016-07-14 10:00,14,3.318,3.324,3.308,3.312,491
20170101|2016-07-14 10:30,14,3.316,3.32,3.311,3.317,234
20170101|2016-07-14 11:00,14,3.315,3.333,3.314,3.329,159
20170101|2016-07-14 11:30,14,3.329,3.335,3.32,3.335,48
20170101|2016-07-14 12:00,14,3.335,3.338,3.334,3.335,92
20170101|2016-07-14 12:30,14,3.333,3.339,3.33,3.33,23
20170101|2016-07-14 13:00,14,3.331,3.336,3.327,3.332,170
20170101|2016-07-14 13:30,14,3.327,3.335,3.327,3.334,95
20170101|2016-07-14 14:00,14,3.334,3.334,3.331,3.334,21
20170101|2016-07-14 14:30,14,3.331,3.334,3.331,3.334,10
20170101|2016-07-14 15:00,14,3.332,3.332,3.332,3.332,3
20170101|2016-07-14 15:30,14,3.331,3.331,3.329,3.33,75
20170101|2016-07-14 17:00,15,3.33,3.33,3.327,3.33,5
20170101|2016-07-14 19:30,15,3.327,3.327,3.327,3.327,1
20170101|2016-07-14 23:00,15,3.33,3.33,3.33,3.33,1
20170101|2016-07-15 00:00,15,3.32,3.324,3.32,3.324,3
20170101|2016-07-15 01:00,15,3.326,3.326,3.319,3.319,31
20170101|2016-07-15 01:30,15,3.321,3.321,3.32,3.32,2
20170101|2016-07-15 03:00,15,3.318,3.318,3.318,3.318,1
20170101|2016-07-15 03:30,15,3.321,3.321,3.321,3.321,20
20170101|2016-07-15 04:00,15,3.321,3.321,3.321,3.321,20
20170101|2016-07-15 04:30,15,3.321,3.321,3.321,3.321,10
20170101|2016-07-15 05:00,15,3.321,3.331,3.321,3.331,38
20170101|2016-07-15 05:30,15,3.328,3.328,3.328,3.328,1
20170101|2016-07-15 06:00,15,3.317,3.318,3.315,3.318,104
20170101|2016-07-15 06:30,15,3.313,3.317,3.312,3.314,20
20170101|2016-07-15 07:00,15,3.301,3.305,3.283,3.296,323
20170101|2016-07-15 07:30,15,3.293,3.302,3.29,3.296,135
20170101|2016-07-15 08:00,15,3.299,3.299,3.29,3.296,119
20170101|2016-07-15 08:30,15,3.292,3.307,3.286,3.297,80
20170101|2016-07-15 09:00,15,3.296,3.299,3.291,3.294,124
20170101|2016-07-15 09:30,15,3.297,3.304,3.297,3.304,48
20170101|2016-07-15 10:00,15,3.304,3.308,3.301,3.301,43
20170101|2016-07-15 10:30,15,3.3,3.328,3.3,3.328,222
20170101|2016-07-15 11:00,15,3.33,3.365,3.32,3.357,465
20170101|2016-07-15 11:30,15,3.354,3.354,3.345,3.346,112
20170101|2016-07-15 12:00,15,3.344,3.347,3.34,3.34,149
20170101|2016-07-15 12:30,15,3.345,3.348,3.343,3.347,94
20170101|2016-07-15 13:00,15,3.338,3.352,3.338,3.345,385
20170101|2016-07-15 13:30,15,3.346,3.347,3.345,3.345,102
20170101|2016-07-15 14:00,15,3.343,3.343,3.338,3.341,47
20170101|2016-07-15 14:30,15,3.343,3.344,3.336,3.336,64
20170101|2016-07-15 15:00,15,3.336,3.342,3.336,3.339,8
20170101|2016-07-15 15:30,15,3.339,3.345,3.339,3.34,4
20170101|2016-07-17 17:00,18,3.363,3.374,3.36,3.36,15
20170101|2016-07-17 19:00,18,3.36,3.36,3.36,3.36,1
20170101|2016-07-18 02:30,18,3.375,3.375,3.375,3.375,1
20170101|2016-07-18 03:30,18,3.363,3.363,3.362,3.362,2
20170101|2016-07-18 05:30,18,3.363,3.363,3.357,3.357,4
20170101|2016-07-18 06:00,18,3.363,3.363,3.363,3.363,1
20170101|2016-07-18 06:30,18,3.359,3.359,3.357,3.357,2
20170101|2016-07-18 07:00,18,3.343,3.352,3.337,3.352,15
20170101|2016-07-18 07:30,18,3.356,3.366,3.352,3.352,75
20170101|2016-07-18 08:00,18,3.349,3.356,3.345,3.345,39
20170101|2016-07-18 08:30,18,3.342,3.342,3.328,3.337,84
20170101|2016-07-18 09:00,18,3.338,3.352,3.335,3.348,50
20170101|2016-07-18 09:30,18,3.351,3.353,3.338,3.344,38
20170101|2016-07-18 10:00,18,3.343,3.343,3.339,3.341,56
20170101|2016-07-18 10:30,18,3.342,3.345,3.337,3.344,42
20170101|2016-07-18 11:00,18,3.345,3.356,3.338,3.351,27
20170101|2016-07-18 11:30,18,3.347,3.351,3.344,3.35,11
20170101|2016-07-18 12:00,18,3.351,3.354,3.345,3.35,32
20170101|2016-07-18 12:30,18,3.347,3.35,3.33,3.335,56
20170101|2016-07-18 13:00,18,3.336,3.336,3.316,3.326,241
20170101|2016-07-18 13:30,18,3.325,3.333,3.325,3.328,56
20170101|2016-07-18 14:00,18,3.328,3.33,3.327,3.328,25
20170101|2016-07-18 14:30,18,3.328,3.33,3.326,3.33,30
20170101|2016-07-18 15:00,18,3.327,3.331,3.325,3.331,9
20170101|2016-07-18 15:30,18,3.322,3.322,3.319,3.319,10
20170101|2016-07-18 21:30,19,3.33,3.33,3.325,3.327,7
20170101|2016-07-18 23:30,19,3.316,3.316,3.316,3.316,2
20170101|2016-07-19 02:30,19,3.319,3.32,3.318,3.32,10
20170101|2016-07-19 05:30,19,3.358,3.358,3.358,3.358,1
20170101|2016-07-19 06:00,19,3.355,3.357,3.354,3.354,4
20170101|2016-07-19 06:30,19,3.363,3.367,3.36,3.367,10
20170101|2016-07-19 07:00,19,3.365,3.365,3.356,3.356,20
20170101|2016-07-19 07:30,19,3.362,3.363,3.352,3.353,44
20170101|2016-07-19 08:00,19,3.347,3.354,3.341,3.341,58
20170101|2016-07-19 08:30,19,3.345,3.346,3.332,3.339,88
20170101|2016-07-19 09:00,19,3.334,3.342,3.331,3.341,47
20170101|2016-07-19 09:30,19,3.339,3.339,3.325,3.327,198
20170101|2016-07-19 10:00,19,3.328,3.333,3.321,3.323,549
20170101|2016-07-19 10:30,19,3.324,3.324,3.313,3.319,250
20170101|2016-07-19 11:00,19,3.319,3.325,3.313,3.323,71
20170101|2016-07-19 11:30,19,3.325,3.325,3.311,3.317,57
20170101|2016-07-19 12:00,19,3.314,3.319,3.314,3.314,11
20170101|2016-07-19 12:30,19,3.311,3.318,3.311,3.312,62
20170101|2016-07-19 13:00,19,3.311,3.315,3.308,3.314,273
20170101|2016-07-19 13:30,19,3.312,3.313,3.309,3.311,108
20170101|2016-07-19 14:00,19,3.316,3.317,3.316,3.317,2
20170101|2016-07-19 14:30,19,3.317,3.319,3.315,3.315,9
20170101|2016-07-19 15:30,19,3.305,3.305,3.304,3.304,28
20170101|2016-07-20 01:00,20,3.311,3.311,3.308,3.308,5
20170101|2016-07-20 01:30,20,3.308,3.309,3.306,3.307,15
20170101|2016-07-20 02:00,20,3.307,3.309,3.3,3.3,22
20170101|2016-07-20 02:30,20,3.3,3.304,3.3,3.304,8
20170101|2016-07-20 04:00,20,3.31,3.31,3.31,3.31,5
20170101|2016-07-20 05:30,20,3.296,3.296,3.296,3.296,1
20170101|2016-07-20 06:00,20,3.289,3.289,3.283,3.287,14
20170101|2016-07-20 06:30,20,3.283,3.289,3.274,3.289,69
20170101|2016-07-20 07:00,20,3.281,3.292,3.281,3.292,10
20170101|2016-07-20 07:30,20,3.291,3.291,3.275,3.275,46
20170101|2016-07-20 08:00,20,3.276,3.276,3.259,3.264,369
20170101|2016-07-20 08:30,20,3.264,3.264,3.254,3.262,251
20170101|2016-07-20 09:00,20,3.263,3.27,3.261,3.269,169
20170101|2016-07-20 09:30,20,3.271,3.283,3.271,3.275,133
20170101|2016-07-20 10:00,20,3.273,3.276,3.269,3.269,79
20170101|2016-07-20 10:30,20,3.268,3.268,3.257,3.259,252
20170101|2016-07-20 11:00,20,3.256,3.257,3.25,3.255,103
20170101|2016-07-20 11:30,20,3.258,3.272,3.258,3.269,139
20170101|2016-07-20 12:00,20,3.267,3.271,3.256,3.266,93
20170101|2016-07-20 12:30,20,3.265,3.265,3.26,3.261,99
20170101|2016-07-20 13:00,20,3.26,3.26,3.252,3.254,337
20170101|2016-07-20 13:30,20,3.256,3.258,3.254,3.258,251
20170101|2016-07-20 14:00,20,3.258,3.259,3.257,3.259,20
20170101|2016-07-20 14:30,20,3.258,3.258,3.254,3.255,124
20170101|2016-07-20 15:00,20,3.252,3.252,3.25,3.25,32
20170101|2016-07-20 15:30,20,3.25,3.251,3.25,3.251,6
20170101|2016-07-20 17:00,21,3.254,3.258,3.254,3.258,16
20170101|2016-07-20 19:30,21,3.24,3.24,3.24,3.24,10
20170101|2016-07-21 01:30,21,3.246,3.246,3.244,3.244,10
20170101|2016-07-21 02:00,21,3.243,3.245,3.243,3.244,5
20170101|2016-07-21 02:30,21,3.244,3.244,3.243,3.244,10
20170101|2016-07-21 03:30,21,3.238,3.241,3.233,3.239,25
20170101|2016-07-21 04:00,21,3.233,3.233,3.228,3.228,6
20170101|2016-07-21 05:30,21,3.227,3.239,3.227,3.239,10
20170101|2016-07-21 06:00,21,3.243,3.257,3.243,3.257,3
20170101|2016-07-21 06:30,21,3.241,3.242,3.24,3.242,7
20170101|2016-07-21 07:00,21,3.245,3.254,3.243,3.243,40
20170101|2016-07-21 07:30,21,3.245,3.251,3.245,3.251,4
20170101|2016-07-21 08:00,21,3.249,3.256,3.241,3.243,110
20170101|2016-07-21 08:30,21,3.244,3.247,3.24,3.247,69
20170101|2016-07-21 09:00,21,3.248,3.253,3.243,3.249,309
20170101|2016-07-21 09:30,21,3.263,3.282,3.246,3.257,471
20170101|2016-07-21 10:00,21,3.258,3.27,3.257,3.268,193
20170101|2016-07-21 10:30,21,3.267,3.279,3.266,3.266,156
20170101|2016-07-21 11:00,21,3.266,3.272,3.257,3.257,118
20170101|2016-07-21 11:30,21,3.257,3.261,3.251,3.26,30
20170101|2016-07-21 12:00,21,3.252,3.258,3.248,3.256,67
20170101|2016-07-21 12:30,21,3.262,3.269,3.261,3.268,11
20170101|2016-07-21 13:00,21,3.266,3.273,3.263,3.272,344
20170101|2016-07-21 13:30,21,3.27,3.276,3.27,3.276,108
20170101|2016-07-21 14:00,21,3.274,3.274,3.274,3.274,2
20170101|2016-07-21 14:30,21,3.273,3.274,3.273,3.273,16
20170101|2016-07-21 15:00,21,3.273,3.274,3.273,3.273,92
20170101|2016-07-21 15:30,21,3.273,3.273,3.271,3.271,3
20170101|2016-07-21 23:30,22,3.26,3.26,3.26,3.26,1
20170101|2016-07-22 04:00,22,3.27,3.272,3.27,3.272,2
20170101|2016-07-22 04:30,22,3.272,3.272,3.272,3.272,3
20170101|2016-07-22 05:00,22,3.276,3.29,3.276,3.29,5
20170101|2016-07-22 05:30,22,3.295,3.301,3.295,3.301,8
20170101|2016-07-22 06:00,22,3.3,3.304,3.3,3.301,56
20170101|2016-07-22 06:30,22,3.301,3.301,3.295,3.295,40
20170101|2016-07-22 07:00,22,3.298,3.318,3.298,3.307,329
20170101|2016-07-22 07:30,22,3.304,3.309,3.302,3.305,299
20170101|2016-07-22 08:00,22,3.305,3.335,3.302,3.326,1097
20170101|2016-07-22 08:30,22,3.325,3.349,3.325,3.34,695
20170101|2016-07-22 09:00,22,3.34,3.346,3.33,3.33,277
20170101|2016-07-22 09:30,22,3.333,3.335,3.326,3.335,102
20170101|2016-07-22 10:00,22,3.332,3.338,3.328,3.329,110
20170101|2016-07-22 10:30,22,3.329,3.334,3.327,3.33,109
20170101|2016-07-22 11:00,22,3.331,3.332,3.328,3.332,16
20170101|2016-07-22 11:30,22,3.331,3.341,3.331,3.334,190
20170101|2016-07-22 12:00,22,3.333,3.336,3.328,3.335,39
20170101|2016-07-22 12:30,22,3.336,3.346,3.336,3.344,294
20170101|2016-07-22 13:00,22,3.34,3.341,3.325,3.33,482
20170101|2016-07-22 13:30,22,3.331,3.332,3.327,3.331,154
20170101|2016-07-22 14:00,22,3.327,3.327,3.327,3.327,3
20170101|2016-07-22 15:00,22,3.325,3.325,3.325,3.325,1
20170101|2016-07-22 15:30,22,3.328,3.329,3.328,3.329,2
20170101|2016-07-24 17:30,25,3.347,3.347,3.347,3.347,1
20170101|2016-07-25 00:00,25,3.349,3.349,3.348,3.349,3
20170101|2016-07-25 02:30,25,3.345,3.351,3.345,3.351,2
20170101|2016-07-25 03:30,25,3.351,3.351,3.351,3.351,2
20170101|2016-07-25 04:30,25,3.349,3.349,3.349,3.349,4
20170101|2016-07-25 05:00,25,3.343,3.343,3.343,3.343,2
20170101|2016-07-25 05:30,25,3.349,3.349,3.345,3.345,5
20170101|2016-07-25 06:00,25,3.338,3.338,3.335,3.335,3
20170101|2016-07-25 06:30,25,3.341,3.349,3.341,3.344,7
20170101|2016-07-25 07:00,25,3.344,3.344,3.322,3.323,205
20170101|2016-07-25 07:30,25,3.323,3.323,3.306,3.317,96
20170101|2016-07-25 08:00,25,3.316,3.343,3.31,3.329,219
20170101|2016-07-25 08:30,25,3.321,3.325,3.309,3.309,147
20170101|2016-07-25 09:00,25,3.31,3.311,3.296,3.299,210
20170101|2016-07-25 09:30,25,3.299,3.323,3.298,3.315,143
20170101|2016-07-25 10:00,25,3.314,3.314,3.307,3.308,49
20170101|2016-07-25 10:30,25,3.307,3.31,3.301,3.307,65
20170101|2016-07-25 11:00,25,3.304,3.315,3.302,3.309,67
20170101|2016-07-25 11:30,25,3.31,3.31,3.299,3.3,125
20170101|2016-07-25 12:00,25,3.299,3.309,3.299,3.303,50
20170101|2016-07-25 12:30,25,3.308,3.32,3.308,3.319,56
20170101|2016-07-25 13:00,25,3.313,3.334,3.312,3.318,208
20170101|2016-07-25 13:30,25,3.319,3.32,3.31,3.31,51
20170101|2016-07-25 14:00,25,3.314,3.314,3.312,3.313,11
20170101|2016-07-25 14:30,25,3.317,3.321,3.312,3.312,58
20170101|2016-07-25 15:00,25,3.315,3.317,3.309,3.309,15
20170101|2016-07-25 15:30,25,3.309,3.311,3.305,3.305,18
20170101|2016-07-25 18:30,26,3.297,3.297,3.294,3.294,5
20170101|2016-07-25 19:00,26,3.325,3.349,3.325,3.349,2
20170101|2016-07-25 19:30,26,3.327,3.327,3.327,3.327,1
20170101|2016-07-25 23:00,26,3.293,3.293,3.291,3.291,7
20170101|2016-07-25 23:30,26,3.292,3.293,3.292,3.293,4
20170101|2016-07-26 00:00,26,3.294,3.296,3.294,3.296,5
20170101|2016-07-26 01:30,26,3.293,3.293,3.293,3.293,1
20170101|2016-07-26 03:00,26,3.29,3.29,3.285,3.287,8
20170101|2016-07-26 03:30,26,3.288,3.294,3.288,3.294,3
20170101|2016-07-26 04:00,26,3.303,3.303,3.303,3.303,1
20170101|2016-07-26 05:00,26,3.295,3.298,3.292,3.297,5
20170101|2016-07-26 05:30,26,3.302,3.302,3.301,3.301,3
20170101|2016-07-26 06:00,26,3.302,3.304,3.302,3.303,5
20170101|2016-07-26 06:30,26,3.302,3.302,3.284,3.289,152
20170101|2016-07-26 07:00,26,3.293,3.297,3.293,3.293,33
20170101|2016-07-26 07:30,26,3.284,3.29,3.284,3.29,14
20170101|2016-07-26 08:00,26,3.289,3.289,3.278,3.283,106
20170101|2016-07-26 08:30,26,3.281,3.283,3.274,3.283,183
20170101|2016-07-26 09:00,26,3.281,3.294,3.277,3.288,121
20170101|2016-07-26 09:30,26,3.29,3.302,3.287,3.297,150
20170101|2016-07-26 10:00,26,3.295,3.299,3.29,3.292,101
20170101|2016-07-26 10:30,26,3.293,3.317,3.293,3.312,257
20170101|2016-07-26 11:00,26,3.314,3.326,3.311,3.321,197
20170101|2016-07-26 11:30,26,3.322,3.328,3.315,3.315,198
20170101|2016-07-26 12:00,26,3.304,3.311,3.303,3.31,32
20170101|2016-07-26 12:30,26,3.307,3.308,3.298,3.298,165
20170101|2016-07-26 13:00,26,3.305,3.307,3.294,3.301,403
20170101|2016-07-26 13:30,26,3.301,3.307,3.296,3.298,84
20170101|2016-07-26 14:00,26,3.297,3.297,3.294,3.295,65
20170101|2016-07-26 14:30,26,3.29,3.293,3.29,3.291,8
20170101|2016-07-26 15:00,26,3.29,3.29,3.285,3.286,21
20170101|2016-07-26 15:30,26,3.283,3.287,3.282,3.282,28
20170101|2016-07-26 23:30,27,3.283,3.284,3.283,3.284,2
20170101|2016-07-27 00:30,27,3.283,3.283,3.283,3.283,2
20170101|2016-07-27 01:00,27,3.281,3.283,3.281,3.283,20
20170101|2016-07-27 01:30,27,3.283,3.284,3.282,3.282,4
20170101|2016-07-27 02:00,27,3.282,3.282,3.279,3.279,65
20170101|2016-07-27 02:30,27,3.279,3.281,3.278,3.28,36
20170101|2016-07-27 03:00,27,3.279,3.281,3.277,3.279,19
20170101|2016-07-27 03:30,27,3.278,3.278,3.278,3.278,1
20170101|2016-07-27 05:00,27,3.278,3.284,3.278,3.284,5
20170101|2016-07-27 06:00,27,3.285,3.287,3.285,3.287,3
20170101|2016-07-27 06:30,27,3.282,3.282,3.277,3.278,108
20170101|2016-07-27 07:00,27,3.284,3.298,3.284,3.285,119
20170101|2016-07-27 07:30,27,3.295,3.297,3.288,3.292,32
20170101|2016-07-27 08:00,27,3.29,3.312,3.29,3.307,93
20170101|2016-07-27 08:30,27,3.308,3.308,3.296,3.305,95
20170101|2016-07-27 09:00,27,3.31,3.321,3.31,3.313,224
20170101|2016-07-27 09:30,27,3.318,3.318,3.307,3.313,163
20170101|2016-07-27 10:00,27,3.312,3.319,3.311,3.317,97
20170101|2016-07-27 10:30,27,3.319,3.324,3.313,3.315,122
20170101|2016-07-27 11:00,27,3.317,3.317,3.304,3.304,119
20170101|2016-07-27 11:30,27,3.3,3.304,3.297,3.301,55
20170101|2016-07-27 12:00,27,3.305,3.308,3.288,3.288,104
20170101|2016-07-27 12:30,27,3.29,3.302,3.288,3.288,102
20170101|2016-07-27 13:00,27,3.289,3.29,3.276,3.287,446
20170101|2016-07-27 13:30,27,3.287,3.288,3.284,3.287,17
20170101|2016-07-27 14:00,27,3.289,3.291,3.288,3.291,53
20170101|2016-07-27 14:30,27,3.29,3.291,3.287,3.287,56
20170101|2016-07-27 15:00,27,3.287,3.287,3.285,3.285,16
20170101|2016-07-27 15:30,27,3.281,3.286,3.281,3.281,25
20170101|2016-07-27 22:00,28,3.287,3.29,3.285,3.286,9
20170101|2016-07-27 23:30,28,3.288,3.29,3.288,3.29,4
20170101|2016-07-28 04:30,28,3.287,3.287,3.282,3.282,3
20170101|2016-07-28 05:30,28,3.283,3.283,3.283,3.283,2
20170101|2016-07-28 07:00,28,3.286,3.293,3.286,3.293,8
20170101|2016-07-28 07:30,28,3.298,3.308,3.298,3.306,43
20170101|2016-07-28 08:00,28,3.306,3.309,3.295,3.295,250
20170101|2016-07-28 08:30,28,3.293,3.31,3.292,3.303,147
20170101|2016-07-28 09:00,28,3.302,3.324,3.301,3.316,407
20170101|2016-07-28 09:30,28,3.331,3.391,3.331,3.379,1092
20170101|2016-07-28 10:00,28,3.379,3.389,3.376,3.387,691
20170101|2016-07-28 10:30,28,3.389,3.4,3.389,3.396,602
20170101|2016-07-28 11:00,28,3.397,3.403,3.386,3.393,120
20170101|2016-07-28 11:30,28,3.393,3.394,3.384,3.392,144
20170101|2016-07-28 12:00,28,3.392,3.411,3.391,3.405,209
20170101|2016-07-28 12:30,28,3.405,3.411,3.398,3.398,394
20170101|2016-07-28 13:00,28,3.396,3.402,3.386,3.388,1139
20170101|2016-07-28 13:30,28,3.388,3.392,3.385,3.389,46
20170101|2016-07-28 14:00,28,3.383,3.385,3.382,3.382,37
20170101|2016-07-28 14:30,28,3.379,3.382,3.379,3.382,10
20170101|2016-07-28 15:00,28,3.381,3.383,3.38,3.38,106
20170101|2016-07-28 15:30,28,3.378,3.378,3.376,3.378,16
20170101|2016-07-28 17:30,29,3.356,3.356,3.356,3.356,1
20170101|2016-07-28 18:30,29,3.377,3.377,3.375,3.375,4
20170101|2016-07-28 19:00,29,3.376,3.376,3.376,3.376,5
20170101|2016-07-28 19:30,29,3.368,3.368,3.368,3.368,1
20170101|2016-07-28 20:00,29,3.378,3.38,3.377,3.38,3
20170101|2016-07-29 00:00,29,3.383,3.383,3.383,3.383,1
20170101|2016-07-29 01:00,29,3.382,3.385,3.382,3.385,19
20170101|2016-07-29 01:30,29,3.381,3.382,3.381,3.382,3
20170101|2016-07-29 02:30,29,3.382,3.382,3.382,3.382,2
20170101|2016-07-29 03:00,29,3.381,3.381,3.381,3.381,1
20170101|2016-07-29 03:30,29,3.385,3.385,3.385,3.385,1
20170101|2016-07-29 04:00,29,3.375,3.375,3.375,3.375,1
20170101|2016-07-29 05:00,29,3.383,3.385,3.375,3.375,4
20170101|2016-07-29 05:30,29,3.371,3.375,3.37,3.375,3
20170101|2016-07-29 06:00,29,3.373,3.373,3.373,3.373,1
20170101|2016-07-29 06:30,29,3.373,3.391,3.373,3.387,58
20170101|2016-07-29 07:00,29,3.38,3.392,3.377,3.386,72
20170101|2016-07-29 07:30,29,3.382,3.4,3.38,3.4,243
20170101|2016-07-29 08:00,29,3.398,3.403,3.391,3.402,143
20170101|2016-07-29 08:30,29,3.402,3.43,3.389,3.4,759
20170101|2016-07-29 09:00,29,3.401,3.403,3.393,3.403,423
20170101|2016-07-29 09:30,29,3.404,3.415,3.402,3.414,299
20170101|2016-07-29 10:00,29,3.414,3.43,3.411,3.43,347
20170101|2016-07-29 10:30,29,3.429,3.43,3.423,3.425,120
20170101|2016-07-29 11:00,29,3.427,3.441,3.426,3.439,308
20170101|2016-07-29 11:30,29,3.441,3.447,3.44,3.443,568
20170101|2016-07-29 12:00,29,3.446,3.447,3.432,3.434,281
20170101|2016-07-29 12:30,29,3.434,3.434,3.422,3.427,226
20170101|2016-07-29 13:00,29,3.429,3.44,3.429,3.434,383
20170101|2016-07-29 13:30,29,3.433,3.435,3.428,3.432,323
20170101|2016-07-29 14:00,29,3.43,3.434,3.43,3.434,19
20170101|2016-07-29 14:30,29,3.432,3.433,3.429,3.429,38
20170101|2016-07-29 15:00,29,3.425,3.425,3.42,3.42,14
20170101|2016-07-29 15:30,29,3.42,3.42,3.42,3.42,2
20170101|2016-07-31 17:00,1,3.42,3.43,3.42,3.423,19
20170101|2016-07-31 17:30,1,3.419,3.419,3.416,3.416,4
20170101|2016-07-31 18:00,1,3.416,3.416,3.416,3.416,1
20170101|2016-07-31 18:30,1,3.416,3.416,3.416,3.416,1
20170101|2016-07-31 19:00,1,3.413,3.413,3.413,3.413,3
20170101|2016-07-31 19:30,1,3.413,3.413,3.413,3.413,3
20170101|2016-07-31 20:00,1,3.414,3.414,3.414,3.414,1
20170101|2016-07-31 20:30,1,3.414,3.414,3.414,3.414,4
20170101|2016-07-31 22:00,1,3.409,3.409,3.409,3.409,1
20170101|2016-07-31 23:30,1,3.409,3.409,3.407,3.408,5
20170101|2016-08-01 00:30,1,3.41,3.41,3.41,3.41,1
20170101|2016-08-01 01:00,1,3.407,3.407,3.407,3.407,2
20170101|2016-08-01 01:30,1,3.408,3.409,3.408,3.409,3
20170101|2016-08-01 02:00,1,3.405,3.405,3.405,3.405,1
20170101|2016-08-01 02:30,1,3.409,3.409,3.409,3.409,3
20170101|2016-08-01 03:30,1,3.41,3.41,3.41,3.41,1
20170101|2016-08-01 05:00,1,3.409,3.409,3.409,3.409,1
20170101|2016-08-01 05:30,1,3.413,3.418,3.413,3.418,3
20170101|2016-08-01 06:00,1,3.416,3.416,3.415,3.415,2
20170101|2016-08-01 06:30,1,3.414,3.429,3.414,3.427,28
20170101|2016-08-01 07:00,1,3.429,3.43,3.428,3.428,6
20170101|2016-08-01 07:30,1,3.428,3.436,3.428,3.431,23
20170101|2016-08-01 08:00,1,3.433,3.443,3.422,3.424,297
20170101|2016-08-01 08:30,1,3.424,3.434,3.4,3.406,387
20170101|2016-08-01 09:00,1,3.408,3.409,3.403,3.404,127
20170101|2016-08-01 09:30,1,3.405,3.41,3.402,3.406,332
20170101|2016-08-01 10:00,1,3.406,3.407,3.4,3.403,224
20170101|2016-08-01 10:30,1,3.402,3.404,3.393,3.394,681
20170101|2016-08-01 11:00,1,3.394,3.395,3.381,3.386,430
20170101|2016-08-01 11:30,1,3.385,3.39,3.382,3.388,123
20170101|2016-08-01 12:00,1,3.388,3.388,3.374,3.374,1598
20170101|2016-08-01 12:30,1,3.374,3.375,3.358,3.361,1227
20170101|2016-08-01 13:00,1,3.361,3.361,3.35,3.356,1347
20170101|2016-08-01 13:30,1,3.356,3.357,3.355,3.355,150
20170101|2016-08-01 14:00,1,3.355,3.355,3.352,3.352,44
20170101|2016-08-01 14:30,1,3.353,3.36,3.352,3.36,45
20170101|2016-08-01 15:00,1,3.36,3.36,3.358,3.358,9
20170101|2016-08-01 15:30,1,3.356,3.356,3.356,3.356,2
20170101|2016-08-01 17:00,2,3.353,3.353,3.353,3.353,5
20170101|2016-08-01 19:30,2,3.352,3.352,3.352,3.352,2
20170101|2016-08-01 21:00,2,3.351,3.351,3.351,3.351,1
20170101|2016-08-01 23:30,2,3.361,3.361,3.359,3.361,18
20170101|2016-08-02 00:00,2,3.36,3.36,3.36,3.36,1
20170101|2016-08-02 01:00,2,3.374,3.375,3.37,3.375,7
20170101|2016-08-02 02:00,2,3.368,3.368,3.364,3.364,3
20170101|2016-08-02 03:00,2,3.365,3.365,3.365,3.365,1
20170101|2016-08-02 03:30,2,3.37,3.372,3.37,3.371,10
20170101|2016-08-02 04:30,2,3.372,3.377,3.372,3.377,10
20170101|2016-08-02 05:00,2,3.376,3.376,3.376,3.376,10
20170101|2016-08-02 05:30,2,3.368,3.368,3.363,3.367,10
20170101|2016-08-02 06:00,2,3.363,3.363,3.357,3.363,8
20170101|2016-08-02 06:30,2,3.364,3.364,3.346,3.355,10
20170101|2016-08-02 07:00,2,3.358,3.366,3.357,3.363,33
20170101|2016-08-02 07:30,2,3.369,3.371,3.35,3.351,71
20170101|2016-08-02 08:00,2,3.355,3.362,3.333,3.336,437
20170101|2016-08-02 08:30,2,3.336,3.34,3.319,3.338,282
20170101|2016-08-02 09:00,2,3.337,3.35,3.337,3.347,140
20170101|2016-08-02 09:30,2,3.346,3.35,3.343,3.344,482
20170101|2016-08-02 10:00,2,3.343,3.343,3.335,3.337,637
20170101|2016-08-02 10:30,2,3.336,3.345,3.33,3.343,366
20170101|2016-08-02 11:00,2,3.343,3.35,3.342,3.342,523
20170101|2016-08-02 11:30,2,3.342,3.342,3.326,3.327,426
20170101|2016-08-02 12:00,2,3.329,3.334,3.323,3.326,772
20170101|2016-08-02 12:30,2,3.326,3.327,3.32,3.32,767
20170101|2016-08-02 13:00,2,3.32,3.325,3.31,3.31,516
20170101|2016-08-02 13:30,2,3.312,3.314,3.308,3.311,179
20170101|2016-08-02 14:00,2,3.311,3.313,3.311,3.312,27
20170101|2016-08-02 14:30,2,3.31,3.312,3.308,3.308,61
20170101|2016-08-02 15:00,2,3.308,3.31,3.308,3.308,36
20170101|2016-08-02 15:30,2,3.312,3.313,3.312,3.313,3
20170101|2016-08-02 17:30,3,3.308,3.308,3.308,3.308,1
20170101|2016-08-02 18:00,3,3.308,3.308,3.308,3.308,1
20170101|2016-08-02 21:30,3,3.31,3.31,3.31,3.31,3
20170101|2016-08-02 22:30,3,3.309,3.309,3.308,3.308,3
20170101|2016-08-02 23:30,3,3.313,3.313,3.313,3.313,1
20170101|2016-08-03 02:00,3,3.309,3.309,3.309,3.309,2
20170101|2016-08-03 04:30,3,3.317,3.317,3.314,3.314,2
20170101|2016-08-03 05:30,3,3.321,3.321,3.321,3.321,2
20170101|2016-08-03 06:00,3,3.32,3.32,3.312,3.312,15
20170101|2016-08-03 06:30,3,3.317,3.32,3.317,3.32,7
20170101|2016-08-03 07:00,3,3.321,3.338,3.32,3.338,58
20170101|2016-08-03 07:30,3,3.338,3.346,3.338,3.339,97
20170101|2016-08-03 08:00,3,3.34,3.353,3.334,3.349,303
20170101|2016-08-03 08:30,3,3.351,3.362,3.35,3.354,594
20170101|2016-08-03 09:00,3,3.361,3.373,3.358,3.371,744
20170101|2016-08-03 09:30,3,3.37,3.379,3.363,3.374,306
20170101|2016-08-03 10:00,3,3.376,3.381,3.372,3.376,301
20170101|2016-08-03 10:30,3,3.377,3.39,3.377,3.386,536
20170101|2016-08-03 11:00,3,3.386,3.395,3.384,3.393,258
20170101|2016-08-03 11:30,3,3.395,3.401,3.39,3.393,613
20170101|2016-08-03 12:00,3,3.394,3.399,3.385,3.392,101
20170101|2016-08-03 12:30,3,3.395,3.401,3.392,3.397,119
20170101|2016-08-03 13:00,3,3.397,3.4,3.388,3.395,856
20170101|2016-08-03 13:30,3,3.394,3.395,3.39,3.391,389
20170101|2016-08-03 14:00,3,3.389,3.389,3.386,3.386,69
20170101|2016-08-03 14:30,3,3.387,3.389,3.387,3.389,5
20170101|2016-08-03 15:00,3,3.388,3.389,3.386,3.386,20
20170101|2016-08-04 00:30,4,3.384,3.384,3.384,3.384,1
20170101|2016-08-04 03:00,4,3.399,3.399,3.399,3.399,1
20170101|2016-08-04 03:30,4,3.393,3.393,3.392,3.392,3
20170101|2016-08-04 04:00,4,3.389,3.389,3.389,3.389,1
20170101|2016-08-04 05:00,4,3.383,3.383,3.379,3.379,12
20170101|2016-08-04 05:30,4,3.383,3.386,3.383,3.386,23
20170101|2016-08-04 06:00,4,3.384,3.397,3.382,3.397,18
20170101|2016-08-04 06:30,4,3.387,3.387,3.386,3.386,10
20170101|2016-08-04 07:00,4,3.388,3.397,3.388,3.392,21
20170101|2016-08-04 07:30,4,3.392,3.392,3.378,3.379,54
20170101|2016-08-04 08:00,4,3.377,3.389,3.377,3.382,192
20170101|2016-08-04 08:30,4,3.383,3.388,3.382,3.385,152
20170101|2016-08-04 09:00,4,3.385,3.387,3.361,3.368,296
20170101|2016-08-04 09:30,4,3.402,3.411,3.345,3.368,1105
20170101|2016-08-04 10:00,4,3.368,3.391,3.366,3.382,631
20170101|2016-08-04 10:30,4,3.389,3.393,3.383,3.386,482
20170101|2016-08-04 11:00,4,3.385,3.387,3.374,3.377,133
20170101|2016-08-04 11:30,4,3.381,3.391,3.381,3.385,101
20170101|2016-08-04 12:00,4,3.383,3.387,3.377,3.386,163
20170101|2016-08-04 12:30,4,3.39,3.399,3.388,3.393,446
20170101|2016-08-04 13:00,4,3.392,3.395,3.381,3.382,348
20170101|2016-08-04 13:30,4,3.38,3.384,3.379,3.384,25
20170101|2016-08-04 14:00,4,3.383,3.383,3.383,3.383,2
20170101|2016-08-04 14:30,4,3.383,3.383,3.38,3.38,18
20170101|2016-08-04 15:00,4,3.378,3.378,3.377,3.377,22
20170101|2016-08-04 15:30,4,3.377,3.38,3.377,3.38,3
20170101|2016-08-05 02:00,5,3.385,3.385,3.382,3.383,13
20170101|2016-08-05 02:30,5,3.382,3.387,3.381,3.387,5
20170101|2016-08-05 04:30,5,3.376,3.376,3.37,3.37,5
20170101|2016-08-05 05:00,5,3.368,3.368,3.362,3.364,9
20170101|2016-08-05 05:30,5,3.362,3.362,3.361,3.361,3
20170101|2016-08-05 06:00,5,3.352,3.357,3.352,3.357,4
20170101|2016-08-05 06:30,5,3.352,3.355,3.347,3.355,12
20170101|2016-08-05 07:00,5,3.349,3.362,3.349,3.362,56
20170101|2016-08-05 07:30,5,3.365,3.381,3.341,3.343,115
20170101|2016-08-05 08:00,5,3.34,3.352,3.34,3.351,247
20170101|2016-08-05 08:30,5,3.353,3.36,3.346,3.359,476
20170101|2016-08-05 09:00,5,3.361,3.362,3.35,3.356,222
20170101|2016-08-05 09:30,5,3.354,3.356,3.349,3.353,115
20170101|2016-08-05 10:00,5,3.352,3.359,3.349,3.358,89
20170101|2016-08-05 10:30,5,3.358,3.36,3.351,3.358,145
20170101|2016-08-05 11:00,5,3.357,3.357,3.355,3.355,21
20170101|2016-08-05 11:30,5,3.354,3.355,3.343,3.343,304
20170101|2016-08-05 12:00,5,3.344,3.352,3.344,3.351,116
20170101|2016-08-05 12:30,5,3.352,3.354,3.345,3.345,133
20170101|2016-08-05 13:00,5,3.349,3.349,3.331,3.332,566
20170101|2016-08-05 13:30,5,3.332,3.333,3.33,3.33,177
20170101|2016-08-05 14:00,5,3.33,3.331,3.323,3.325,122
20170101|2016-08-05 14:30,5,3.325,3.325,3.32,3.32,13
20170101|2016-08-05 15:00,5,3.318,3.32,3.318,3.319,5
20170101|2016-08-05 15:30,5,3.321,3.321,3.32,3.32,2
20170101|2016-08-07 17:00,8,3.315,3.315,3.31,3.31,5
20170101|2016-08-07 19:00,8,3.306,3.309,3.302,3.302,24
20170101|2016-08-07 20:00,8,3.306,3.308,3.306,3.308,3
20170101|2016-08-07 21:00,8,3.306,3.306,3.306,3.306,1
20170101|2016-08-08 00:00,8,3.31,3.31,3.31,3.31,2
20170101|2016-08-08 03:30,8,3.311,3.311,3.309,3.309,2
20170101|2016-08-08 04:00,8,3.311,3.312,3.311,3.312,2
20170101|2016-08-08 05:30,8,3.314,3.314,3.311,3.312,14
20170101|2016-08-08 06:00,8,3.306,3.306,3.295,3.298,81
20170101|2016-08-08 06:30,8,3.3,3.3,3.288,3.297,22
20170101|2016-08-08 07:00,8,3.307,3.307,3.302,3.304,15
20170101|2016-08-08 07:30,8,3.305,3.32,3.305,3.309,54
20170101|2016-08-08 08:00,8,3.312,3.314,3.292,3.297,175
20170101|2016-08-08 08:30,8,3.297,3.3,3.282,3.29,148
20170101|2016-08-08 09:00,8,3.292,3.294,3.284,3.286,140
20170101|2016-08-08 09:30,8,3.283,3.289,3.282,3.289,133
20170101|2016-08-08 10:00,8,3.29,3.31,3.289,3.305,496
20170101|2016-08-08 10:30,8,3.305,3.307,3.298,3.298,71
20170101|2016-08-08 11:00,8,3.303,3.312,3.302,3.311,225
20170101|2016-08-08 11:30,8,3.312,3.317,3.31,3.316,63
20170101|2016-08-08 12:00,8,3.311,3.321,3.308,3.321,307
20170101|2016-08-08 12:30,8,3.32,3.327,3.314,3.316,365
20170101|2016-08-08 13:00,8,3.32,3.324,3.314,3.317,435
20170101|2016-08-08 13:30,8,3.316,3.316,3.311,3.312,29
20170101|2016-08-08 14:00,8,3.313,3.315,3.313,3.315,6
20170101|2016-08-08 14:30,8,3.314,3.314,3.312,3.312,12
20170101|2016-08-08 15:00,8,3.309,3.309,3.306,3.306,28
20170101|2016-08-08 15:30,8,3.307,3.314,3.307,3.314,6
20170101|2016-08-08 17:00,9,3.314,3.314,3.314,3.314,1
20170101|2016-08-08 20:30,9,3.3,3.3,3.297,3.297,2
20170101|2016-08-08 22:30,9,3.304,3.304,3.304,3.304,1
20170101|2016-08-09 01:00,9,3.308,3.308,3.307,3.307,2
20170101|2016-08-09 03:00,9,3.306,3.307,3.306,3.307,3
20170101|2016-08-09 03:30,9,3.308,3.308,3.308,3.308,3
20170101|2016-08-09 04:00,9,3.297,3.297,3.297,3.297,1
20170101|2016-08-09 04:30,9,3.296,3.296,3.296,3.296,1
20170101|2016-08-09 05:00,9,3.293,3.299,3.29,3.29,15
20170101|2016-08-09 05:30,9,3.29,3.29,3.285,3.285,11
20170101|2016-08-09 06:00,9,3.283,3.283,3.283,3.283,6
20170101|2016-08-09 06:30,9,3.286,3.286,3.274,3.28,312
20170101|2016-08-09 07:00,9,3.28,3.28,3.275,3.275,222
20170101|2016-08-09 07:30,9,3.279,3.281,3.274,3.276,146
20170101|2016-08-09 08:00,9,3.276,3.277,3.266,3.27,321
20170101|2016-08-09 08:30,9,3.271,3.285,3.266,3.277,210
20170101|2016-08-09 09:00,9,3.273,3.276,3.267,3.269,151
20170101|2016-08-09 09:30,9,3.268,3.271,3.264,3.266,469
20170101|2016-08-09 10:00,9,3.265,3.271,3.26,3.261,133
20170101|2016-08-09 10:30,9,3.259,3.259,3.25,3.251,290
20170101|2016-08-09 11:00,9,3.251,3.253,3.239,3.24,878
20170101|2016-08-09 11:30,9,3.241,3.247,3.238,3.243,107
20170101|2016-08-09 12:00,9,3.245,3.247,3.241,3.243,103
20170101|2016-08-09 12:30,9,3.243,3.244,3.239,3.239,136
20170101|2016-08-09 13:00,9,3.24,3.244,3.229,3.235,621
20170101|2016-08-09 13:30,9,3.232,3.234,3.226,3.234,112
20170101|2016-08-09 14:00,9,3.234,3.235,3.233,3.233,31
20170101|2016-08-09 14:30,9,3.235,3.24,3.235,3.239,92
20170101|2016-08-09 15:00,9,3.244,3.244,3.239,3.24,15
20170101|2016-08-09 15:30,9,3.234,3.235,3.232,3.235,33
20170101|2016-08-09 18:00,10,3.23,3.23,3.23,3.23,5
20170101|2016-08-09 18:30,10,3.231,3.231,3.231,3.231,3
20170101|2016-08-09 19:00,10,3.23,3.23,3.23,3.23,1
20170101|2016-08-09 19:30,10,3.23,3.232,3.23,3.232,36
20170101|2016-08-09 21:30,10,3.228,3.228,3.228,3.228,5
20170101|2016-08-09 23:00,10,3.232,3.232,3.232,3.232,7
20170101|2016-08-09 23:30,10,3.232,3.232,3.232,3.232,7
20170101|2016-08-10 00:00,10,3.232,3.232,3.23,3.23,5
20170101|2016-08-10 00:30,10,3.231,3.232,3.231,3.232,9
20170101|2016-08-10 01:00,10,3.236,3.236,3.236,3.236,1
20170101|2016-08-10 01:30,10,3.236,3.236,3.236,3.236,1
20170101|2016-08-10 02:00,10,3.236,3.236,3.235,3.236,6
20170101|2016-08-10 03:30,10,3.235,3.235,3.234,3.235,21
20170101|2016-08-10 04:00,10,3.237,3.237,3.237,3.237,1
20170101|2016-08-10 05:00,10,3.232,3.232,3.232,3.232,10
20170101|2016-08-10 05:30,10,3.24,3.24,3.24,3.24,1
20170101|2016-08-10 06:00,10,3.244,3.244,3.244,3.244,27
20170101|2016-08-10 06:30,10,3.242,3.25,3.242,3.25,64
20170101|2016-08-10 07:00,10,3.25,3.25,3.244,3.244,7
20170101|2016-08-10 07:30,10,3.245,3.245,3.226,3.232,197
20170101|2016-08-10 08:00,10,3.23,3.247,3.228,3.232,424
20170101|2016-08-10 08:30,10,3.229,3.238,3.223,3.231,467
20170101|2016-08-10 09:00,10,3.23,3.249,3.23,3.247,140
20170101|2016-08-10 09:30,10,3.246,3.252,3.232,3.233,496
20170101|2016-08-10 10:00,10,3.235,3.236,3.225,3.227,291
20170101|2016-08-10 10:30,10,3.225,3.225,3.215,3.219,57
20170101|2016-08-10 11:00,10,3.217,3.218,3.209,3.21,222
20170101|2016-08-10 11:30,10,3.208,3.209,3.195,3.202,326
20170101|2016-08-10 12:00,10,3.203,3.205,3.197,3.2,294
20170101|2016-08-10 12:30,10,3.201,3.213,3.201,3.204,333
20170101|2016-08-10 13:00,10,3.205,3.207,3.194,3.195,450
20170101|2016-08-10 13:30,10,3.197,3.205,3.197,3.205,155
20170101|2016-08-10 14:00,10,3.205,3.205,3.197,3.198,28
20170101|2016-08-10 14:30,10,3.197,3.199,3.196,3.197,166
20170101|2016-08-10 15:00,10,3.197,3.198,3.193,3.194,41
20170101|2016-08-10 15:30,10,3.199,3.202,3.199,3.2,18
20170101|2016-08-10 18:30,11,3.2,3.2,3.2,3.2,5
20170101|2016-08-10 19:00,11,3.199,3.199,3.199,3.199,1
20170101|2016-08-10 19:30,11,3.201,3.201,3.201,3.201,6
20170101|2016-08-11 02:00,11,3.205,3.205,3.205,3.205,1
20170101|2016-08-11 02:30,11,3.205,3.206,3.205,3.206,2
20170101|2016-08-11 03:00,11,3.204,3.204,3.204,3.204,1
20170101|2016-08-11 03:30,11,3.2,3.2,3.2,3.2,1
20170101|2016-08-11 04:30,11,3.205,3.205,3.205,3.205,1
20170101|2016-08-11 05:00,11,3.206,3.206,3.206,3.206,5
20170101|2016-08-11 05:30,11,3.206,3.207,3.206,3.206,15
20170101|2016-08-11 06:00,11,3.221,3.221,3.22,3.22,8
20170101|2016-08-11 06:30,11,3.217,3.221,3.217,3.221,15
20170101|2016-08-11 07:00,11,3.216,3.216,3.205,3.207,259
20170101|2016-08-11 07:30,11,3.208,3.208,3.199,3.204,191
20170101|2016-08-11 08:00,11,3.202,3.204,3.197,3.197,272
20170101|2016-08-11 08:30,11,3.197,3.197,3.188,3.189,86
20170101|2016-08-11 09:00,11,3.188,3.199,3.188,3.192,471
20170101|2016-08-11 09:30,11,3.17,3.211,3.166,3.211,1902
20170101|2016-08-11 10:00,11,3.211,3.234,3.21,3.22,1393
20170101|2016-08-11 10:30,11,3.225,3.227,3.201,3.201,921
20170101|2016-08-11 11:00,11,3.201,3.202,3.18,3.18,421
20170101|2016-08-11 11:30,11,3.179,3.19,3.179,3.18,162
20170101|2016-08-11 12:00,11,3.179,3.185,3.175,3.185,613
20170101|2016-08-11 12:30,11,3.181,3.181,3.178,3.181,101
20170101|2016-08-11 13:00,11,3.183,3.192,3.182,3.191,450
20170101|2016-08-11 13:30,11,3.192,3.193,3.184,3.186,242
20170101|2016-08-11 14:00,11,3.181,3.181,3.181,3.181,6
20170101|2016-08-11 14:30,11,3.184,3.184,3.177,3.182,44
20170101|2016-08-11 15:00,11,3.18,3.183,3.177,3.177,65
20170101|2016-08-11 15:30,11,3.175,3.176,3.175,3.175,12
20170101|2016-08-11 17:30,12,3.168,3.168,3.168,3.168,1
20170101|2016-08-11 19:00,12,3.163,3.167,3.162,3.166,18
20170101|2016-08-11 19:30,12,3.164,3.164,3.164,3.164,2
20170101|2016-08-11 20:00,12,3.166,3.175,3.162,3.174,26
20170101|2016-08-11 20:30,12,3.165,3.168,3.163,3.168,16
20170101|2016-08-11 21:30,12,3.167,3.167,3.167,3.167,1
20170101|2016-08-11 22:00,12,3.162,3.162,3.162,3.162,4
20170101|2016-08-11 22:30,12,3.162,3.162,3.162,3.162,1
20170101|2016-08-11 23:00,12,3.162,3.162,3.161,3.161,4
20170101|2016-08-11 23:30,12,3.161,3.166,3.161,3.165,21
20170101|2016-08-12 00:00,12,3.162,3.162,3.162,3.162,1
20170101|2016-08-12 01:30,12,3.175,3.176,3.175,3.176,9
20170101|2016-08-12 02:00,12,3.176,3.176,3.176,3.176,2
20170101|2016-08-12 03:30,12,3.167,3.167,3.167,3.167,1
20170101|2016-08-12 04:30,12,3.171,3.171,3.171,3.171,1
20170101|2016-08-12 05:30,12,3.18,3.197,3.18,3.197,22
20170101|2016-08-12 06:00,12,3.197,3.206,3.196,3.206,14
20170101|2016-08-12 07:00,12,3.208,3.208,3.195,3.197,76
20170101|2016-08-12 07:30,12,3.201,3.208,3.199,3.199,76
20170101|2016-08-12 08:00,12,3.198,3.22,3.198,3.22,454
20170101|2016-08-12 08:30,12,3.217,3.231,3.217,3.226,366
20170101|2016-08-12 09:00,12,3.224,3.227,3.214,3.217,272
20170101|2016-08-12 09:30,12,3.217,3.218,3.21,3.215,200
20170101|2016-08-12 10:00,12,3.217,3.231,3.217,3.229,284
20170101|2016-08-12 10:30,12,3.228,3.228,3.219,3.22,119
20170101|2016-08-12 11:00,12,3.219,3.224,3.212,3.217,69
20170101|2016-08-12 11:30,12,3.216,3.218,3.201,3.202,142
20170101|2016-08-12 12:00,12,3.205,3.205,3.198,3.201,284
20170101|2016-08-12 12:30,12,3.201,3.206,3.201,3.204,50
20170101|2016-08-12 13:00,12,3.205,3.213,3.197,3.199,956
20170101|2016-08-12 13:30,12,3.199,3.2,3.192,3.196,132
20170101|2016-08-12 14:00,12,3.195,3.2,3.195,3.2,49
20170101|2016-08-12 14:30,12,3.201,3.203,3.2,3.203,10
20170101|2016-08-12 15:00,12,3.201,3.204,3.201,3.204,2
20170101|2016-08-14 17:00,15,3.176,3.192,3.176,3.185,66
20170101|2016-08-14 17:30,15,3.184,3.187,3.184,3.185,5
20170101|2016-08-14 18:00,15,3.179,3.179,3.179,3.179,2
20170101|2016-08-14 18:30,15,3.18,3.18,3.179,3.179,3
20170101|2016-08-14 19:00,15,3.179,3.185,3.179,3.185,51
20170101|2016-08-14 19:30,15,3.182,3.187,3.182,3.184,23
20170101|2016-08-14 20:00,15,3.187,3.187,3.185,3.185,9
20170101|2016-08-14 20:30,15,3.182,3.186,3.181,3.181,10
20170101|2016-08-14 22:00,15,3.182,3.192,3.182,3.192,5
20170101|2016-08-14 22:30,15,3.19,3.19,3.19,3.19,1
20170101|2016-08-15 00:00,15,3.184,3.184,3.184,3.184,1
20170101|2016-08-15 02:00,15,3.195,3.195,3.194,3.194,2
20170101|2016-08-15 02:30,15,3.186,3.188,3.186,3.188,10
20170101|2016-08-15 04:30,15,3.183,3.183,3.182,3.182,15
20170101|2016-08-15 05:00,15,3.184,3.187,3.184,3.185,3
20170101|2016-08-15 06:00,15,3.197,3.207,3.197,3.207,4
20170101|2016-08-15 06:30,15,3.207,3.207,3.202,3.203,18
20170101|2016-08-15 07:00,15,3.201,3.206,3.194,3.2,16
20170101|2016-08-15 07:30,15,3.198,3.201,3.189,3.201,60
20170101|2016-08-15 08:00,15,3.2,3.218,3.197,3.216,279
20170101|2016-08-15 08:30,15,3.214,3.224,3.21,3.223,272
20170101|2016-08-15 09:00,15,3.224,3.236,3.224,3.231,281
20170101|2016-08-15 09:30,15,3.233,3.235,3.228,3.23,212
20170101|2016-08-15 10:00,15,3.232,3.232,3.212,3.22,184
20170101|2016-08-15 10:30,15,3.222,3.223,3.203,3.205,144
20170101|2016-08-15 11:00,15,3.204,3.209,3.2,3.2,125
20170101|2016-08-15 11:30,15,3.2,3.201,3.193,3.198,245
20170101|2016-08-15 12:00,15,3.197,3.203,3.192,3.192,187
20170101|2016-08-15 12:30,15,3.193,3.202,3.193,3.202,94
20170101|2016-08-15 13:00,15,3.2,3.213,3.2,3.212,825
20170101|2016-08-15 13:30,15,3.212,3.212,3.208,3.21,317
20170101|2016-08-15 14:00,15,3.209,3.213,3.209,3.213,21
20170101|2016-08-15 14:30,15,3.209,3.209,3.207,3.209,28
20170101|2016-08-15 15:00,15,3.212,3.212,3.204,3.204,134
20170101|2016-08-15 15:30,15,3.206,3.207,3.2,3.204,86
20170101|2016-08-15 20:30,16,3.198,3.198,3.198,3.198,3
20170101|2016-08-15 23:30,16,3.207,3.207,3.207,3.207,1
20170101|2016-08-16 00:30,16,3.207,3.207,3.207,3.207,1
20170101|2016-08-16 01:30,16,3.211,3.212,3.211,3.212,2
20170101|2016-08-16 02:00,16,3.211,3.211,3.21,3.21,5
20170101|2016-08-16 03:30,16,3.206,3.206,3.206,3.206,5
20170101|2016-08-16 04:00,16,3.213,3.213,3.213,3.213,1
20170101|2016-08-16 04:30,16,3.224,3.224,3.224,3.224,1
20170101|2016-08-16 05:30,16,3.208,3.215,3.208,3.215,2
20170101|2016-08-16 06:00,16,3.215,3.229,3.215,3.223,17
20170101|2016-08-16 06:30,16,3.23,3.231,3.225,3.23,23
20170101|2016-08-16 07:00,16,3.229,3.232,3.216,3.232,71
20170101|2016-08-16 07:30,16,3.232,3.235,3.225,3.226,79
20170101|2016-08-16 08:00,16,3.225,3.23,3.215,3.218,218
20170101|2016-08-16 08:30,16,3.218,3.23,3.215,3.225,107
20170101|2016-08-16 09:00,16,3.227,3.227,3.218,3.22,105
20170101|2016-08-16 09:30,16,3.222,3.228,3.214,3.215,121
20170101|2016-08-16 10:00,16,3.219,3.228,3.215,3.227,84
20170101|2016-08-16 10:30,16,3.226,3.226,3.223,3.224,124
20170101|2016-08-16 11:00,16,3.224,3.231,3.221,3.221,61
20170101|2016-08-16 11:30,16,3.22,3.22,3.215,3.216,120
20170101|2016-08-16 12:00,16,3.219,3.221,3.215,3.22,321
20170101|2016-08-16 12:30,16,3.221,3.225,3.218,3.222,194
20170101|2016-08-16 13:00,16,3.225,3.231,3.219,3.229,216
20170101|2016-08-16 13:30,16,3.226,3.23,3.226,3.228,156
20170101|2016-08-16 14:00,16,3.23,3.23,3.228,3.23,55
20170101|2016-08-16 14:30,16,3.23,3.231,3.227,3.227,259
20170101|2016-08-16 15:00,16,3.228,3.231,3.227,3.229,50
20170101|2016-08-16 15:30,16,3.229,3.231,3.227,3.227,52
20170101|2016-08-16 17:00,17,3.234,3.234,3.228,3.228,2
20170101|2016-08-16 17:30,17,3.225,3.225,3.225,3.225,1
20170101|2016-08-16 18:00,17,3.224,3.224,3.224,3.224,1
20170101|2016-08-16 18:30,17,3.223,3.223,3.223,3.223,1
20170101|2016-08-16 19:00,17,3.223,3.223,3.221,3.222,11
20170101|2016-08-16 19:30,17,3.223,3.223,3.218,3.218,30
20170101|2016-08-16 20:00,17,3.222,3.224,3.219,3.223,12
20170101|2016-08-16 20:30,17,3.223,3.226,3.221,3.221,32
20170101|2016-08-17 03:30,17,3.236,3.236,3.234,3.235,10
20170101|2016-08-17 04:00,17,3.236,3.237,3.236,3.237,3
20170101|2016-08-17 04:30,17,3.236,3.236,3.236,3.236,1
20170101|2016-08-17 05:00,17,3.234,3.234,3.211,3.211,7
20170101|2016-08-17 05:30,17,3.213,3.217,3.213,3.217,3
20170101|2016-08-17 06:00,17,3.216,3.221,3.201,3.206,33
20170101|2016-08-17 06:30,17,3.207,3.216,3.205,3.205,51
20170101|2016-08-17 07:00,17,3.203,3.209,3.193,3.201,125
20170101|2016-08-17 07:30,17,3.203,3.218,3.198,3.212,316
20170101|2016-08-17 08:00,17,3.21,3.221,3.207,3.219,322
20170101|2016-08-17 08:30,17,3.22,3.22,3.209,3.213,237
20170101|2016-08-17 09:00,17,3.212,3.214,3.207,3.209,112
20170101|2016-08-17 09:30,17,3.211,3.241,3.21,3.237,467
20170101|2016-08-17 10:00,17,3.24,3.242,3.232,3.235,143
20170101|2016-08-17 10:30,17,3.237,3.237,3.218,3.225,231
20170101|2016-08-17 11:00,17,3.225,3.226,3.213,3.213,233
20170101|2016-08-17 11:30,17,3.213,3.214,3.206,3.207,187
20170101|2016-08-17 12:00,17,3.206,3.228,3.204,3.221,325
20170101|2016-08-17 12:30,17,3.22,3.229,3.22,3.221,208
20170101|2016-08-17 13:00,17,3.221,3.225,3.219,3.223,179
20170101|2016-08-17 13:30,17,3.221,3.221,3.214,3.214,27
20170101|2016-08-17 14:00,17,3.214,3.216,3.214,3.216,25
20170101|2016-08-17 14:30,17,3.216,3.22,3.214,3.214,58
20170101|2016-08-17 15:00,17,3.214,3.214,3.21,3.21,68
20170101|2016-08-17 15:30,17,3.209,3.209,3.204,3.207,57
20170101|2016-08-18 04:30,18,3.203,3.203,3.203,3.203,5
20170101|2016-08-18 05:00,18,3.202,3.202,3.202,3.202,1
20170101|2016-08-18 05:30,18,3.203,3.203,3.194,3.194,3
20170101|2016-08-18 06:00,18,3.203,3.203,3.203,3.203,1
20170101|2016-08-18 06:30,18,3.209,3.216,3.209,3.216,27
20170101|2016-08-18 07:00,18,3.222,3.222,3.215,3.215,35
20170101|2016-08-18 07:30,18,3.215,3.215,3.207,3.208,9
20170101|2016-08-18 08:00,18,3.208,3.209,3.196,3.205,145
20170101|2016-08-18 08:30,18,3.205,3.212,3.205,3.21,92
20170101|2016-08-18 09:00,18,3.212,3.222,3.212,3.221,268
20170101|2016-08-18 09:30,18,3.221,3.242,3.22,3.23,441
20170101|2016-08-18 10:00,18,3.232,3.24,3.228,3.24,193
20170101|2016-08-18 10:30,18,3.24,3.244,3.238,3.241,135
20170101|2016-08-18 11:00,18,3.244,3.244,3.236,3.241,253
20170101|2016-08-18 11:30,18,3.242,3.242,3.235,3.24,71
20170101|2016-08-18 12:00,18,3.239,3.259,3.236,3.253,350
20170101|2016-08-18 12:30,18,3.254,3.255,3.251,3.252,57
20170101|2016-08-18 13:00,18,3.254,3.256,3.238,3.239,361
20170101|2016-08-18 13:30,18,3.238,3.241,3.234,3.234,78
20170101|2016-08-18 14:00,18,3.232,3.236,3.231,3.236,48
20170101|2016-08-18 14:30,18,3.237,3.243,3.237,3.238,52
20170101|2016-08-18 15:00,18,3.241,3.241,3.235,3.238,19
20170101|2016-08-18 15:30,18,3.232,3.232,3.229,3.229,12
20170101|2016-08-18 18:00,19,3.244,3.244,3.234,3.234,4
20170101|2016-08-18 18:30,19,3.234,3.239,3.234,3.239,4
20170101|2016-08-18 19:00,19,3.232,3.232,3.226,3.226,9
20170101|2016-08-18 19:30,19,3.228,3.23,3.226,3.226,10
20170101|2016-08-18 20:00,19,3.226,3.226,3.224,3.224,5
20170101|2016-08-18 20:30,19,3.224,3.225,3.222,3.222,17
20170101|2016-08-18 21:00,19,3.222,3.222,3.22,3.22,5
20170101|2016-08-18 21:30,19,3.221,3.223,3.22,3.22,22
20170101|2016-08-18 22:00,19,3.22,3.22,3.22,3.22,12
20170101|2016-08-18 22:30,19,3.22,3.221,3.219,3.221,46
20170101|2016-08-18 23:00,19,3.221,3.221,3.221,3.221,1
20170101|2016-08-19 00:30,19,3.221,3.221,3.221,3.221,1
20170101|2016-08-19 01:00,19,3.221,3.222,3.221,3.222,4
20170101|2016-08-19 01:30,19,3.222,3.222,3.222,3.222,18
20170101|2016-08-19 02:00,19,3.222,3.222,3.221,3.222,5
20170101|2016-08-19 02:30,19,3.221,3.221,3.221,3.221,4
20170101|2016-08-19 03:00,19,3.22,3.22,3.22,3.22,3
20170101|2016-08-19 03:30,19,3.219,3.22,3.219,3.22,2
20170101|2016-08-19 04:00,19,3.22,3.22,3.22,3.22,8
20170101|2016-08-19 05:00,19,3.221,3.226,3.221,3.226,7
20170101|2016-08-19 06:30,19,3.22,3.22,3.21,3.211,65
20170101|2016-08-19 07:00,19,3.212,3.212,3.186,3.19,106
20170101|2016-08-19 07:30,19,3.19,3.194,3.187,3.192,272
20170101|2016-08-19 08:00,19,3.194,3.194,3.169,3.172,634
20170101|2016-08-19 08:30,19,3.173,3.175,3.165,3.171,573
20170101|2016-08-19 09:00,19,3.17,3.173,3.166,3.167,297
20170101|2016-08-19 09:30,19,3.167,3.17,3.16,3.163,518
20170101|2016-08-19 10:00,19,3.161,3.164,3.157,3.164,195
20170101|2016-08-19 10:30,19,3.164,3.165,3.16,3.161,270
20170101|2016-08-19 11:00,19,3.16,3.163,3.156,3.157,297
20170101|2016-08-19 11:30,19,3.157,3.166,3.155,3.166,511
20170101|2016-08-19 12:00,19,3.166,3.178,3.166,3.174,109
20170101|2016-08-19 12:30,19,3.177,3.178,3.17,3.171,163
20170101|2016-08-19 13:00,19,3.17,3.17,3.152,3.152,506
20170101|2016-08-19 13:30,19,3.154,3.155,3.149,3.149,216
20170101|2016-08-19 14:00,19,3.15,3.151,3.149,3.149,65
20170101|2016-08-19 14:30,19,3.15,3.15,3.145,3.145,147
20170101|2016-08-19 15:00,19,3.145,3.149,3.145,3.147,64
20170101|2016-08-19 15:30,19,3.147,3.148,3.144,3.144,63
20170101|2016-08-21 17:00,22,3.159,3.16,3.159,3.16,2
20170101|2016-08-21 17:30,22,3.158,3.16,3.158,3.16,6
20170101|2016-08-21 18:00,22,3.158,3.16,3.158,3.159,12
20170101|2016-08-21 18:30,22,3.159,3.161,3.155,3.156,31
20170101|2016-08-21 19:00,22,3.155,3.163,3.155,3.159,52
20170101|2016-08-21 19:30,22,3.177,3.177,3.177,3.177,1
20170101|2016-08-21 20:00,22,3.176,3.176,3.176,3.176,3
20170101|2016-08-21 20:30,22,3.177,3.18,3.177,3.18,23
20170101|2016-08-21 21:00,22,3.177,3.177,3.177,3.177,6
20170101|2016-08-21 21:30,22,3.176,3.176,3.176,3.176,3
20170101|2016-08-21 22:00,22,3.176,3.176,3.175,3.175,5
20170101|2016-08-21 22:30,22,3.175,3.175,3.175,3.175,1
20170101|2016-08-21 23:00,22,3.175,3.175,3.175,3.175,1
20170101|2016-08-21 23:30,22,3.173,3.173,3.172,3.172,4
20170101|2016-08-22 00:00,22,3.175,3.175,3.175,3.175,2
20170101|2016-08-22 01:00,22,3.174,3.175,3.174,3.175,18
20170101|2016-08-22 03:30,22,3.178,3.178,3.175,3.178,5
20170101|2016-08-22 04:00,22,3.178,3.178,3.178,3.178,2
20170101|2016-08-22 04:30,22,3.178,3.184,3.178,3.184,10
20170101|2016-08-22 05:00,22,3.18,3.181,3.18,3.181,3
20170101|2016-08-22 05:30,22,3.179,3.184,3.179,3.184,19
20170101|2016-08-22 06:00,22,3.179,3.183,3.179,3.183,25
20170101|2016-08-22 06:30,22,3.186,3.188,3.175,3.185,327
20170101|2016-08-22 07:00,22,3.19,3.195,3.183,3.195,309
20170101|2016-08-22 07:30,22,3.197,3.206,3.194,3.198,654
20170101|2016-08-22 08:00,22,3.198,3.206,3.191,3.201,837
20170101|2016-08-22 08:30,22,3.201,3.201,3.189,3.189,312
20170101|2016-08-22 09:00,22,3.19,3.191,3.179,3.183,278
20170101|2016-08-22 09:30,22,3.183,3.196,3.183,3.195,363
20170101|2016-08-22 10:00,22,3.194,3.197,3.189,3.197,261
20170101|2016-08-22 10:30,22,3.195,3.197,3.192,3.193,144
20170101|2016-08-22 11:00,22,3.194,3.194,3.181,3.181,248
20170101|2016-08-22 11:30,22,3.181,3.181,3.169,3.172,843
20170101|2016-08-22 12:00,22,3.171,3.173,3.168,3.17,403
20170101|2016-08-22 12:30,22,3.17,3.17,3.155,3.162,460
20170101|2016-08-22 13:00,22,3.164,3.17,3.16,3.164,691
20170101|2016-08-22 13:30,22,3.161,3.161,3.154,3.156,416
20170101|2016-08-22 14:00,22,3.157,3.157,3.157,3.157,7
20170101|2016-08-22 14:30,22,3.159,3.16,3.15,3.153,66
20170101|2016-08-22 15:00,22,3.153,3.156,3.152,3.152,20
20170101|2016-08-22 15:30,22,3.15,3.152,3.15,3.152,7
20170101|2016-08-22 18:00,23,3.148,3.154,3.148,3.152,28
20170101|2016-08-22 18:30,23,3.151,3.156,3.151,3.153,19
20170101|2016-08-22 19:00,23,3.151,3.155,3.151,3.153,34
20170101|2016-08-22 19:30,23,3.15,3.152,3.149,3.151,9
20170101|2016-08-22 20:00,23,3.149,3.149,3.149,3.149,5
20170101|2016-08-22 20:30,23,3.15,3.15,3.148,3.15,5
20170101|2016-08-22 21:00,23,3.15,3.154,3.15,3.15,17
20170101|2016-08-22 22:00,23,3.148,3.148,3.148,3.148,8
20170101|2016-08-22 22:30,23,3.15,3.15,3.149,3.149,6
20170101|2016-08-22 23:30,23,3.15,3.15,3.15,3.15,6
20170101|2016-08-23 00:00,23,3.15,3.151,3.15,3.15,8
20170101|2016-08-23 00:30,23,3.15,3.15,3.15,3.15,4
20170101|2016-08-23 01:00,23,3.15,3.152,3.15,3.151,9
20170101|2016-08-23 01:30,23,3.151,3.151,3.15,3.15,10
20170101|2016-08-23 02:00,23,3.151,3.151,3.146,3.146,13
20170101|2016-08-23 02:30,23,3.146,3.146,3.146,3.146,15
20170101|2016-08-23 03:00,23,3.145,3.145,3.142,3.142,11
20170101|2016-08-23 03:30,23,3.143,3.143,3.143,3.143,3
20170101|2016-08-23 04:00,23,3.143,3.146,3.142,3.146,6
20170101|2016-08-23 05:00,23,3.149,3.16,3.149,3.16,21
20170101|2016-08-23 05:30,23,3.161,3.169,3.16,3.169,210
20170101|2016-08-23 06:00,23,3.165,3.182,3.159,3.182,193
20170101|2016-08-23 06:30,23,3.182,3.2,3.179,3.193,270
20170101|2016-08-23 07:00,23,3.191,3.195,3.185,3.195,258
20170101|2016-08-23 07:30,23,3.194,3.196,3.187,3.187,112
20170101|2016-08-23 08:00,23,3.187,3.191,3.177,3.188,152
20170101|2016-08-23 08:30,23,3.188,3.198,3.186,3.186,224
20170101|2016-08-23 09:00,23,3.187,3.202,3.185,3.202,296
20170101|2016-08-23 09:30,23,3.201,3.215,3.2,3.211,598
20170101|2016-08-23 10:00,23,3.214,3.218,3.212,3.216,327
20170101|2016-08-23 10:30,23,3.217,3.218,3.207,3.207,274
20170101|2016-08-23 11:00,23,3.208,3.209,3.205,3.206,186
20170101|2016-08-23 11:30,23,3.21,3.222,3.21,3.22,271
20170101|2016-08-23 12:00,23,3.219,3.225,3.213,3.221,261
20170101|2016-08-23 12:30,23,3.225,3.23,3.22,3.225,96
20170101|2016-08-23 13:00,23,3.225,3.241,3.225,3.237,823
20170101|2016-08-23 13:30,23,3.236,3.237,3.23,3.232,183
20170101|2016-08-23 14:00,23,3.229,3.235,3.226,3.232,30
20170101|2016-08-23 14:30,23,3.232,3.232,3.226,3.228,34
20170101|2016-08-23 15:00,23,3.227,3.227,3.227,3.227,9
20170101|2016-08-23 15:30,23,3.23,3.23,3.226,3.226,5
20170101|2016-08-23 21:30,24,3.236,3.236,3.236,3.236,15
20170101|2016-08-23 22:00,24,3.232,3.232,3.232,3.232,2
20170101|2016-08-24 00:00,24,3.236,3.236,3.235,3.235,2
20170101|2016-08-24 00:30,24,3.236,3.243,3.236,3.237,6
20170101|2016-08-24 01:00,24,3.241,3.241,3.228,3.241,3
20170101|2016-08-24 02:00,24,3.235,3.236,3.231,3.231,3
20170101|2016-08-24 02:30,24,3.233,3.239,3.233,3.239,2
20170101|2016-08-24 03:00,24,3.238,3.239,3.238,3.239,7
20170101|2016-08-24 03:30,24,3.24,3.24,3.235,3.237,29
20170101|2016-08-24 04:30,24,3.239,3.243,3.239,3.243,7
20170101|2016-08-24 05:00,24,3.246,3.251,3.243,3.249,10
20170101|2016-08-24 06:00,24,3.241,3.248,3.239,3.239,15
20170101|2016-08-24 06:30,24,3.249,3.25,3.244,3.25,8
20170101|2016-08-24 07:00,24,3.249,3.259,3.241,3.254,194
20170101|2016-08-24 07:30,24,3.257,3.275,3.256,3.259,474
20170101|2016-08-24 08:00,24,3.26,3.277,3.258,3.275,247
20170101|2016-08-24 08:30,24,3.276,3.282,3.276,3.282,283
20170101|2016-08-24 09:00,24,3.283,3.3,3.282,3.296,686
20170101|2016-08-24 09:30,24,3.295,3.3,3.283,3.295,404
20170101|2016-08-24 10:00,24,3.295,3.301,3.293,3.294,190
20170101|2016-08-24 10:30,24,3.294,3.294,3.282,3.282,79
20170101|2016-08-24 11:00,24,3.286,3.3,3.286,3.299,86
20170101|2016-08-24 11:30,24,3.301,3.305,3.299,3.305,119
20170101|2016-08-24 12:00,24,3.306,3.311,3.298,3.298,387
20170101|2016-08-24 12:30,24,3.296,3.298,3.285,3.289,197
20170101|2016-08-24 13:00,24,3.288,3.293,3.276,3.288,625
20170101|2016-08-24 13:30,24,3.286,3.289,3.282,3.282,333
20170101|2016-08-24 14:00,24,3.284,3.287,3.282,3.287,44
20170101|2016-08-24 14:30,24,3.287,3.287,3.282,3.285,85
20170101|2016-08-24 15:00,24,3.285,3.286,3.281,3.286,26
20170101|2016-08-24 15:30,24,3.285,3.285,3.282,3.282,42
20170101|2016-08-24 17:30,25,3.28,3.28,3.28,3.28,2
20170101|2016-08-24 19:30,25,3.288,3.288,3.288,3.288,1
20170101|2016-08-24 20:00,25,3.291,3.291,3.291,3.291,1
20170101|2016-08-24 20:30,25,3.291,3.291,3.291,3.291,1
20170101|2016-08-24 21:00,25,3.292,3.294,3.263,3.263,15
20170101|2016-08-24 21:30,25,3.295,3.308,3.282,3.282,10
20170101|2016-08-24 22:00,25,3.272,3.303,3.238,3.276,38
20170101|2016-08-25 00:30,25,3.281,3.281,3.281,3.281,1
20170101|2016-08-25 01:00,25,3.281,3.285,3.281,3.283,9
20170101|2016-08-25 01:30,25,3.277,3.277,3.274,3.275,24
20170101|2016-08-25 02:00,25,3.275,3.275,3.275,3.275,1
20170101|2016-08-25 04:30,25,3.278,3.278,3.278,3.278,1
20170101|2016-08-25 05:30,25,3.289,3.289,3.289,3.289,1
20170101|2016-08-25 06:00,25,3.29,3.292,3.29,3.292,5
20170101|2016-08-25 06:30,25,3.293,3.301,3.29,3.297,48
20170101|2016-08-25 07:00,25,3.295,3.307,3.294,3.306,68
20170101|2016-08-25 07:30,25,3.305,3.311,3.305,3.309,104
20170101|2016-08-25 08:00,25,3.31,3.313,3.308,3.311,188
20170101|2016-08-25 08:30,25,3.312,3.319,3.306,3.312,686
20170101|2016-08-25 09:00,25,3.313,3.317,3.31,3.313,279
20170101|2016-08-25 09:30,25,3.333,3.333,3.306,3.32,638
20170101|2016-08-25 10:00,25,3.321,3.34,3.321,3.334,439
20170101|2016-08-25 10:30,25,3.333,3.345,3.328,3.329,682
20170101|2016-08-25 11:00,25,3.332,3.346,3.332,3.345,298
20170101|2016-08-25 11:30,25,3.345,3.345,3.336,3.341,270
20170101|2016-08-25 12:00,25,3.34,3.343,3.336,3.337,122
20170101|2016-08-25 12:30,25,3.337,3.339,3.331,3.334,286
20170101|2016-08-25 13:00,25,3.333,3.335,3.325,3.327,282
20170101|2016-08-25 13:30,25,3.325,3.325,3.32,3.322,114
20170101|2016-08-25 14:00,25,3.322,3.322,3.319,3.32,76
20170101|2016-08-25 14:30,25,3.32,3.321,3.32,3.32,13
20170101|2016-08-25 15:00,25,3.323,3.323,3.319,3.322,90
20170101|2016-08-25 15:30,25,3.322,3.323,3.319,3.323,46
20170101|2016-08-25 19:00,26,3.333,3.333,3.333,3.333,5
20170101|2016-08-25 19:30,26,3.333,3.333,3.333,3.333,1
20170101|2016-08-25 20:00,26,3.333,3.336,3.333,3.336,3
20170101|2016-08-25 20:30,26,3.339,3.339,3.339,3.339,5
20170101|2016-08-25 21:00,26,3.344,3.344,3.343,3.343,5
20170101|2016-08-25 21:30,26,3.34,3.343,3.34,3.341,11
20170101|2016-08-25 23:30,26,3.33,3.33,3.328,3.328,8
20170101|2016-08-26 00:00,26,3.327,3.327,3.326,3.326,4
20170101|2016-08-26 00:30,26,3.321,3.321,3.319,3.319,4
20170101|2016-08-26 01:00,26,3.322,3.322,3.322,3.322,1
20170101|2016-08-26 01:30,26,3.322,3.322,3.316,3.316,7
20170101|2016-08-26 03:00,26,3.315,3.315,3.315,3.315,1
20170101|2016-08-26 03:30,26,3.312,3.313,3.312,3.312,8
20170101|2016-08-26 04:00,26,3.313,3.319,3.313,3.319,6
20170101|2016-08-26 04:30,26,3.311,3.311,3.311,3.311,1
20170101|2016-08-26 05:00,26,3.307,3.307,3.303,3.303,20
20170101|2016-08-26 05:30,26,3.307,3.311,3.307,3.31,11
20170101|2016-08-26 06:00,26,3.305,3.305,3.303,3.303,11
20170101|2016-08-26 06:30,26,3.304,3.306,3.296,3.301,17
20170101|2016-08-26 07:00,26,3.3,3.301,3.287,3.29,176
20170101|2016-08-26 07:30,26,3.293,3.309,3.289,3.299,429
20170101|2016-08-26 08:00,26,3.299,3.32,3.299,3.318,558
20170101|2016-08-26 08:30,26,3.319,3.322,3.314,3.316,284
20170101|2016-08-26 09:00,26,3.316,3.327,3.314,3.322,183
20170101|2016-08-26 09:30,26,3.322,3.33,3.32,3.325,328
20170101|2016-08-26 10:00,26,3.324,3.338,3.324,3.336,212
20170101|2016-08-26 10:30,26,3.335,3.346,3.325,3.333,383
20170101|2016-08-26 11:00,26,3.334,3.343,3.334,3.34,442
20170101|2016-08-26 11:30,26,3.341,3.366,3.34,3.361,855
20170101|2016-08-26 12:00,26,3.359,3.363,3.355,3.359,188
20170101|2016-08-26 12:30,26,3.362,3.368,3.358,3.358,42
20170101|2016-08-26 13:00,26,3.356,3.356,3.341,3.343,368
20170101|2016-08-26 13:30,26,3.345,3.351,3.345,3.345,71
20170101|2016-08-26 14:00,26,3.344,3.344,3.34,3.341,227
20170101|2016-08-26 14:30,26,3.338,3.338,3.328,3.328,97
20170101|2016-08-26 15:00,26,3.328,3.329,3.326,3.329,32
20170101|2016-08-28 17:00,29,3.316,3.329,3.315,3.329,130
20170101|2016-08-28 17:30,29,3.325,3.332,3.325,3.327,9
20170101|2016-08-28 18:00,29,3.33,3.336,3.329,3.336,13
20170101|2016-08-28 18:30,29,3.335,3.336,3.335,3.336,15
20170101|2016-08-28 19:00,29,3.337,3.337,3.337,3.337,10
20170101|2016-08-28 19:30,29,3.337,3.339,3.336,3.339,25
20170101|2016-08-28 20:00,29,3.338,3.345,3.338,3.345,18
20170101|2016-08-28 21:00,29,3.346,3.346,3.344,3.345,15
20170101|2016-08-28 21:30,29,3.347,3.348,3.347,3.348,5
20170101|2016-08-28 22:00,29,3.348,3.349,3.348,3.349,3
20170101|2016-08-28 22:30,29,3.348,3.348,3.348,3.348,10
20170101|2016-08-28 23:00,29,3.35,3.35,3.35,3.35,1
20170101|2016-08-28 23:30,29,3.349,3.349,3.348,3.348,25
20170101|2016-08-29 00:00,29,3.349,3.352,3.349,3.352,5
20170101|2016-08-29 00:30,29,3.352,3.354,3.352,3.354,3
20170101|2016-08-29 01:00,29,3.354,3.355,3.354,3.355,2
20170101|2016-08-29 01:30,29,3.357,3.357,3.357,3.357,3
20170101|2016-08-29 02:00,29,3.356,3.357,3.356,3.357,6
20170101|2016-08-29 02:30,29,3.354,3.354,3.35,3.354,15
20170101|2016-08-29 03:00,29,3.352,3.356,3.351,3.356,25
20170101|2016-08-29 03:30,29,3.357,3.357,3.353,3.353,17
20170101|2016-08-29 04:00,29,3.353,3.355,3.352,3.352,8
20170101|2016-08-29 04:30,29,3.345,3.345,3.339,3.34,22
20170101|2016-08-29 05:00,29,3.344,3.344,3.341,3.341,22
20170101|2016-08-29 05:30,29,3.339,3.339,3.326,3.327,44
20170101|2016-08-29 06:00,29,3.325,3.325,3.324,3.324,15
20170101|2016-08-29 06:30,29,3.326,3.347,3.322,3.347,25
20170101|2016-08-29 07:00,29,3.341,3.341,3.324,3.327,38
20170101|2016-08-29 07:30,29,3.328,3.334,3.328,3.331,12
20170101|2016-08-29 08:00,29,3.332,3.348,3.329,3.343,350
20170101|2016-08-29 08:30,29,3.343,3.355,3.34,3.352,186
20170101|2016-08-29 09:00,29,3.35,3.367,3.349,3.356,242
20170101|2016-08-29 09:30,29,3.354,3.356,3.342,3.346,311
20170101|2016-08-29 10:00,29,3.347,3.347,3.338,3.345,186
20170101|2016-08-29 10:30,29,3.347,3.351,3.345,3.351,64
20170101|2016-08-29 11:00,29,3.35,3.353,3.349,3.352,182
20170101|2016-08-29 11:30,29,3.353,3.353,3.319,3.321,521
20170101|2016-08-29 12:00,29,3.323,3.329,3.318,3.322,364
20170101|2016-08-29 12:30,29,3.319,3.319,3.306,3.316,403
20170101|2016-08-29 13:00,29,3.32,3.33,3.317,3.326,490
20170101|2016-08-29 13:30,29,3.324,3.328,3.32,3.322,265
20170101|2016-08-29 14:00,29,3.324,3.326,3.322,3.322,99
20170101|2016-08-29 14:30,29,3.325,3.327,3.322,3.327,93
20170101|2016-08-29 15:00,29,3.327,3.329,3.324,3.329,60
20170101|2016-08-29 15:30,29,3.327,3.333,3.327,3.333,80
20170101|2016-08-29 19:00,30,3.329,3.329,3.326,3.327,29
20170101|2016-08-29 19:30,30,3.329,3.332,3.329,3.332,4
20170101|2016-08-29 21:30,30,3.328,3.328,3.328,3.328,1
20170101|2016-08-30 00:30,30,3.334,3.334,3.334,3.334,1
20170101|2016-08-30 01:00,30,3.337,3.337,3.337,3.337,1
20170101|2016-08-30 02:30,30,3.337,3.34,3.337,3.34,2
20170101|2016-08-30 03:00,30,3.34,3.34,3.336,3.336,3
20170101|2016-08-30 05:30,30,3.343,3.343,3.343,3.343,2
20170101|2016-08-30 06:00,30,3.345,3.351,3.345,3.351,51
20170101|2016-08-30 06:30,30,3.351,3.351,3.34,3.34,28
20170101|2016-08-30 07:00,30,3.343,3.364,3.343,3.364,84
20170101|2016-08-30 07:30,30,3.363,3.363,3.342,3.35,123
20170101|2016-08-30 08:00,30,3.349,3.353,3.343,3.347,504
20170101|2016-08-30 08:30,30,3.348,3.349,3.329,3.334,269
20170101|2016-08-30 09:00,30,3.333,3.337,3.317,3.32,542
20170101|2016-08-30 09:30,30,3.32,3.326,3.306,3.311,279
20170101|2016-08-30 10:00,30,3.311,3.311,3.283,3.283,407
20170101|2016-08-30 10:30,30,3.283,3.283,3.261,3.269,433
20170101|2016-08-30 11:00,30,3.269,3.283,3.259,3.272,1027
20170101|2016-08-30 11:30,30,3.272,3.279,3.263,3.272,419
20170101|2016-08-30 12:00,30,3.274,3.285,3.274,3.276,43
20170101|2016-08-30 12:30,30,3.28,3.28,3.27,3.272,73
20170101|2016-08-30 13:00,30,3.272,3.279,3.269,3.276,262
20170101|2016-08-30 13:30,30,3.274,3.284,3.273,3.279,142
20170101|2016-08-30 14:00,30,3.286,3.286,3.28,3.281,12
20170101|2016-08-30 14:30,30,3.281,3.282,3.28,3.281,42
20170101|2016-08-30 15:00,30,3.283,3.286,3.281,3.283,113
20170101|2016-08-30 15:30,30,3.282,3.282,3.281,3.281,37
20170101|2016-08-30 17:00,31,3.284,3.285,3.28,3.285,8
20170101|2016-08-30 17:30,31,3.285,3.285,3.276,3.277,4
20170101|2016-08-30 19:00,31,3.274,3.279,3.274,3.279,2
20170101|2016-08-30 21:00,31,3.277,3.277,3.276,3.276,3
20170101|2016-08-31 00:00,31,3.284,3.284,3.284,3.284,1
20170101|2016-08-31 03:00,31,3.281,3.285,3.281,3.285,4
20170101|2016-08-31 03:30,31,3.287,3.288,3.287,3.288,5
20170101|2016-08-31 04:00,31,3.289,3.289,3.284,3.284,8
20170101|2016-08-31 04:30,31,3.287,3.292,3.287,3.291,9
20170101|2016-08-31 05:00,31,3.29,3.29,3.282,3.282,14
20170101|2016-08-31 05:30,31,3.282,3.284,3.282,3.282,10
20170101|2016-08-31 06:00,31,3.281,3.293,3.281,3.293,10
20170101|2016-08-31 06:30,31,3.292,3.302,3.291,3.291,52
20170101|2016-08-31 07:00,31,3.294,3.299,3.293,3.294,48
20170101|2016-08-31 07:30,31,3.295,3.299,3.28,3.283,127
20170101|2016-08-31 08:00,31,3.28,3.287,3.261,3.285,327
20170101|2016-08-31 08:30,31,3.284,3.311,3.284,3.297,199
20170101|2016-08-31 09:00,31,3.297,3.304,3.291,3.3,324
20170101|2016-08-31 09:30,31,3.3,3.305,3.295,3.297,203
20170101|2016-08-31 10:00,31,3.3,3.323,3.3,3.308,668
20170101|2016-08-31 10:30,31,3.309,3.329,3.308,3.315,465
20170101|2016-08-31 11:00,31,3.315,3.319,3.313,3.318,515
20170101|2016-08-31 11:30,31,3.318,3.322,3.314,3.318,283
20170101|2016-08-31 12:00,31,3.318,3.325,3.318,3.32,150
20170101|2016-08-31 12:30,31,3.32,3.336,3.319,3.331,369
20170101|2016-08-31 13:00,31,3.331,3.331,3.316,3.325,350
20170101|2016-08-31 13:30,31,3.324,3.324,3.315,3.316,373
20170101|2016-08-31 14:00,31,3.315,3.318,3.311,3.312,26
20170101|2016-08-31 14:30,31,3.314,3.315,3.312,3.312,64
20170101|2016-08-31 15:00,31,3.313,3.315,3.313,3.314,30
20170101|2016-08-31 15:30,31,3.315,3.318,3.315,3.316,37
20170101|2016-08-31 19:00,1,3.307,3.31,3.307,3.31,16
20170101|2016-08-31 19:30,1,3.304,3.304,3.304,3.304,1
20170101|2016-08-31 21:00,1,3.3,3.3,3.3,3.3,1
20170101|2016-08-31 22:00,1,3.302,3.302,3.302,3.302,2
20170101|2016-08-31 22:30,1,3.305,3.307,3.305,3.307,10
20170101|2016-09-01 00:30,1,3.304,3.304,3.304,3.304,2
20170101|2016-09-01 01:30,1,3.308,3.309,3.308,3.309,10
20170101|2016-09-01 02:30,1,3.304,3.304,3.302,3.302,4
20170101|2016-09-01 03:00,1,3.301,3.301,3.301,3.301,1
20170101|2016-09-01 03:30,1,3.305,3.306,3.305,3.306,2
20170101|2016-09-01 04:30,1,3.299,3.3,3.299,3.3,3
20170101|2016-09-01 05:00,1,3.299,3.302,3.299,3.302,8
20170101|2016-09-01 05:30,1,3.302,3.302,3.302,3.302,1
20170101|2016-09-01 06:00,1,3.311,3.311,3.311,3.311,1
20170101|2016-09-01 06:30,1,3.309,3.315,3.307,3.307,10
20170101|2016-09-01 07:00,1,3.307,3.322,3.304,3.305,159
20170101|2016-09-01 07:30,1,3.305,3.307,3.294,3.307,236
20170101|2016-09-01 08:00,1,3.308,3.308,3.275,3.276,492
20170101|2016-09-01 08:30,1,3.275,3.294,3.27,3.294,368
20170101|2016-09-01 09:00,1,3.29,3.291,3.27,3.27,140
20170101|2016-09-01 09:30,1,3.26,3.268,3.233,3.253,1147
20170101|2016-09-01 10:00,1,3.25,3.251,3.242,3.243,300
20170101|2016-09-01 10:30,1,3.244,3.254,3.24,3.252,489
20170101|2016-09-01 11:00,1,3.247,3.249,3.241,3.243,311
20170101|2016-09-01 11:30,1,3.243,3.251,3.24,3.25,468
20170101|2016-09-01 12:00,1,3.249,3.249,3.231,3.234,844
20170101|2016-09-01 12:30,1,3.235,3.245,3.234,3.244,207
20170101|2016-09-01 13:00,1,3.243,3.248,3.24,3.241,534
20170101|2016-09-01 13:30,1,3.242,3.248,3.242,3.248,343
20170101|2016-09-01 14:00,1,3.245,3.245,3.243,3.245,37
20170101|2016-09-01 14:30,1,3.245,3.245,3.244,3.245,21
20170101|2016-09-01 15:00,1,3.249,3.25,3.249,3.25,3
20170101|2016-09-01 15:30,1,3.249,3.249,3.248,3.248,4
20170101|2016-09-01 21:30,2,3.253,3.253,3.253,3.253,1
20170101|2016-09-01 23:00,2,3.24,3.241,3.24,3.241,2
20170101|2016-09-02 02:00,2,3.244,3.247,3.244,3.247,2
20170101|2016-09-02 03:00,2,3.243,3.243,3.243,3.243,3
20170101|2016-09-02 03:30,2,3.248,3.248,3.244,3.245,5
20170101|2016-09-02 04:00,2,3.244,3.246,3.243,3.243,5
20170101|2016-09-02 04:30,2,3.242,3.246,3.242,3.244,7
20170101|2016-09-02 05:00,2,3.24,3.241,3.232,3.233,23
20170101|2016-09-02 05:30,2,3.23,3.23,3.23,3.23,5
20170101|2016-09-02 06:00,2,3.226,3.231,3.226,3.231,36
20170101|2016-09-02 06:30,2,3.224,3.228,3.224,3.228,11
20170101|2016-09-02 07:00,2,3.228,3.246,3.228,3.232,61
20170101|2016-09-02 07:30,2,3.259,3.265,3.247,3.251,420
20170101|2016-09-02 08:00,2,3.249,3.253,3.23,3.251,601
20170101|2016-09-02 08:30,2,3.25,3.255,3.238,3.25,436
20170101|2016-09-02 09:00,2,3.249,3.253,3.241,3.245,202
20170101|2016-09-02 09:30,2,3.245,3.253,3.243,3.251,282
20170101|2016-09-02 10:00,2,3.25,3.258,3.249,3.258,89
20170101|2016-09-02 10:30,2,3.258,3.262,3.255,3.255,488
20170101|2016-09-02 11:00,2,3.257,3.257,3.247,3.251,435
20170101|2016-09-02 11:30,2,3.253,3.253,3.243,3.25,409
20170101|2016-09-02 12:00,2,3.248,3.248,3.235,3.236,386
20170101|2016-09-02 12:30,2,3.236,3.245,3.234,3.235,562
20170101|2016-09-02 13:00,2,3.235,3.239,3.223,3.227,3744
20170101|2016-09-02 13:30,2,3.227,3.232,3.226,3.228,468
20170101|2016-09-02 14:00,2,3.226,3.226,3.225,3.225,2
20170101|2016-09-02 14:30,2,3.223,3.229,3.223,3.229,10
20170101|2016-09-02 15:00,2,3.229,3.234,3.229,3.234,10
20170101|2016-09-02 15:30,2,3.235,3.236,3.235,3.235,9
20170101|2016-09-04 17:00,6,3.202,3.21,3.202,3.209,6
20170101|2016-09-04 18:00,6,3.205,3.205,3.205,3.205,5
20170101|2016-09-04 18:30,6,3.206,3.206,3.206,3.206,2
20170101|2016-09-04 19:30,6,3.206,3.206,3.206,3.206,2
20170101|2016-09-05 00:00,6,3.207,3.207,3.207,3.207,1
20170101|2016-09-05 01:30,6,3.208,3.209,3.208,3.209,3
20170101|2016-09-05 03:00,6,3.209,3.209,3.207,3.207,2
20170101|2016-09-05 03:30,6,3.208,3.215,3.208,3.213,6
20170101|2016-09-05 04:00,6,3.213,3.219,3.213,3.218,6
20170101|2016-09-05 05:00,6,3.215,3.215,3.215,3.215,1
20170101|2016-09-05 06:30,6,3.215,3.215,3.215,3.215,1
20170101|2016-09-05 07:00,6,3.211,3.216,3.211,3.215,18
20170101|2016-09-05 07:30,6,3.214,3.215,3.214,3.215,5
20170101|2016-09-05 08:00,6,3.209,3.216,3.206,3.206,45
20170101|2016-09-05 08:30,6,3.206,3.206,3.187,3.189,395
20170101|2016-09-05 09:00,6,3.195,3.195,3.179,3.181,158
20170101|2016-09-05 09:30,6,3.182,3.186,3.181,3.184,14
20170101|2016-09-05 10:00,6,3.183,3.188,3.183,3.188,61
20170101|2016-09-05 10:30,6,3.189,3.203,3.189,3.202,166
20170101|2016-09-05 11:00,6,3.2,3.201,3.197,3.201,31
20170101|2016-09-05 11:30,6,3.196,3.202,3.192,3.192,27
20170101|2016-09-05 17:00,6,3.2,3.2,3.192,3.192,12
20170101|2016-09-05 17:30,6,3.198,3.198,3.194,3.194,7
20170101|2016-09-05 18:00,6,3.194,3.195,3.194,3.195,2
20170101|2016-09-05 18:30,6,3.189,3.192,3.185,3.189,15
20170101|2016-09-05 19:00,6,3.187,3.189,3.185,3.189,9
20170101|2016-09-05 19:30,6,3.19,3.19,3.19,3.19,4
20170101|2016-09-05 20:00,6,3.19,3.19,3.189,3.189,5
20170101|2016-09-05 20:30,6,3.188,3.188,3.188,3.188,1
20170101|2016-09-06 00:00,6,3.193,3.193,3.193,3.193,1
20170101|2016-09-06 01:00,6,3.188,3.188,3.186,3.186,4
20170101|2016-09-06 02:00,6,3.192,3.192,3.191,3.191,2
20170101|2016-09-06 03:30,6,3.195,3.195,3.195,3.195,1
20170101|2016-09-06 04:00,6,3.199,3.2,3.199,3.2,2
20170101|2016-09-06 04:30,6,3.202,3.202,3.202,3.202,6
20170101|2016-09-06 05:00,6,3.189,3.189,3.189,3.189,1
20170101|2016-09-06 05:30,6,3.198,3.198,3.198,3.198,1
20170101|2016-09-06 06:00,6,3.2,3.201,3.195,3.2,14
20170101|2016-09-06 06:30,6,3.199,3.199,3.185,3.189,117
20170101|2016-09-06 07:00,6,3.191,3.194,3.182,3.194,37
20170101|2016-09-06 07:30,6,3.195,3.201,3.192,3.199,31
20170101|2016-09-06 08:00,6,3.189,3.194,3.182,3.187,391
20170101|2016-09-06 08:30,6,3.188,3.188,3.178,3.18,450
20170101|2016-09-06 09:00,6,3.18,3.188,3.177,3.184,199
20170101|2016-09-06 09:30,6,3.187,3.193,3.186,3.189,514
20170101|2016-09-06 10:00,6,3.189,3.189,3.184,3.185,278
20170101|2016-09-06 10:30,6,3.187,3.187,3.182,3.182,280
20170101|2016-09-06 11:00,6,3.183,3.186,3.18,3.181,194
20170101|2016-09-06 11:30,6,3.181,3.186,3.173,3.181,730
20170101|2016-09-06 12:00,6,3.181,3.181,3.175,3.176,185
20170101|2016-09-06 12:30,6,3.175,3.18,3.168,3.178,360
20170101|2016-09-06 13:00,6,3.177,3.191,3.177,3.186,476
20170101|2016-09-06 13:30,6,3.187,3.193,3.186,3.193,144
20170101|2016-09-06 14:00,6,3.194,3.199,3.194,3.196,76
20170101|2016-09-06 14:30,6,3.197,3.197,3.192,3.192,17
20170101|2016-09-06 15:00,6,3.194,3.195,3.191,3.192,67
20170101|2016-09-06 15:30,6,3.191,3.191,3.191,3.191,1
20170101|2016-09-06 18:30,7,3.196,3.196,3.196,3.196,1
20170101|2016-09-06 19:30,7,3.195,3.195,3.195,3.195,1
20170101|2016-09-06 20:30,7,3.194,3.197,3.194,3.197,17
20170101|2016-09-06 23:30,7,3.192,3.192,3.192,3.192,1
20170101|2016-09-07 00:30,7,3.189,3.189,3.189,3.189,8
20170101|2016-09-07 02:00,7,3.185,3.185,3.18,3.18,7
20170101|2016-09-07 02:30,7,3.175,3.175,3.175,3.175,4
20170101|2016-09-07 03:00,7,3.174,3.174,3.172,3.174,21
20170101|2016-09-07 03:30,7,3.18,3.18,3.18,3.18,1
20170101|2016-09-07 04:30,7,3.184,3.184,3.184,3.184,2
20170101|2016-09-07 05:00,7,3.186,3.187,3.181,3.181,22
20170101|2016-09-07 05:30,7,3.189,3.189,3.189,3.189,1
20170101|2016-09-07 06:00,7,3.181,3.208,3.181,3.208,23
20170101|2016-09-07 06:30,7,3.206,3.213,3.203,3.208,19
20170101|2016-09-07 07:00,7,3.208,3.211,3.206,3.208,44
20170101|2016-09-07 07:30,7,3.207,3.207,3.193,3.202,266
20170101|2016-09-07 08:00,7,3.202,3.209,3.19,3.205,465
20170101|2016-09-07 08:30,7,3.204,3.209,3.198,3.201,210
20170101|2016-09-07 09:00,7,3.204,3.204,3.188,3.191,700
20170101|2016-09-07 09:30,7,3.193,3.194,3.18,3.181,750
20170101|2016-09-07 10:00,7,3.181,3.182,3.175,3.178,450
20170101|2016-09-07 10:30,7,3.177,3.178,3.171,3.173,426
20170101|2016-09-07 11:00,7,3.171,3.18,3.169,3.178,679
20170101|2016-09-07 11:30,7,3.179,3.186,3.176,3.181,173
20170101|2016-09-07 12:00,7,3.183,3.183,3.173,3.176,122
20170101|2016-09-07 12:30,7,3.175,3.179,3.17,3.171,271
20170101|2016-09-07 13:00,7,3.172,3.179,3.17,3.178,1900
20170101|2016-09-07 13:30,7,3.177,3.178,3.175,3.175,404
20170101|2016-09-07 14:00,7,3.18,3.18,3.176,3.176,6
20170101|2016-09-07 14:30,7,3.18,3.182,3.178,3.179,30
20170101|2016-09-07 15:00,7,3.177,3.179,3.175,3.176,253
20170101|2016-09-07 15:30,7,3.176,3.177,3.176,3.177,82
20170101|2016-09-07 21:30,8,3.181,3.181,3.181,3.181,1
20170101|2016-09-08 03:00,8,3.185,3.187,3.185,3.187,7
20170101|2016-09-08 03:30,8,3.187,3.192,3.187,3.192,15
20170101|2016-09-08 04:00,8,3.193,3.193,3.193,3.193,1
20170101|2016-09-08 04:30,8,3.189,3.19,3.183,3.19,34
20170101|2016-09-08 05:00,8,3.192,3.192,3.19,3.191,15
20170101|2016-09-08 05:30,8,3.189,3.189,3.184,3.184,18
20170101|2016-09-08 06:00,8,3.19,3.199,3.19,3.191,23
20170101|2016-09-08 06:30,8,3.192,3.199,3.191,3.193,31
20170101|2016-09-08 07:00,8,3.194,3.199,3.194,3.194,164
20170101|2016-09-08 07:30,8,3.194,3.204,3.192,3.202,324
20170101|2016-09-08 08:00,8,3.205,3.213,3.2,3.206,522
20170101|2016-09-08 08:30,8,3.206,3.215,3.205,3.211,518
20170101|2016-09-08 09:00,8,3.212,3.215,3.211,3.214,259
20170101|2016-09-08 09:30,8,3.225,3.25,3.225,3.245,1810
20170101|2016-09-08 10:00,8,3.247,3.268,3.247,3.265,353
20170101|2016-09-08 10:30,8,3.267,3.273,3.258,3.261,303
20170101|2016-09-08 11:00,8,3.261,3.269,3.257,3.26,678
20170101|2016-09-08 11:30,8,3.258,3.263,3.251,3.251,712
20170101|2016-09-08 12:00,8,3.252,3.254,3.242,3.25,265
20170101|2016-09-08 12:30,8,3.25,3.252,3.243,3.252,115
20170101|2016-09-08 13:00,8,3.251,3.266,3.247,3.263,722
20170101|2016-09-08 13:30,8,3.262,3.275,3.261,3.27,448
20170101|2016-09-08 14:00,8,3.271,3.272,3.264,3.264,63
20170101|2016-09-08 14:30,8,3.264,3.264,3.25,3.253,126
20170101|2016-09-08 15:00,8,3.254,3.261,3.254,3.261,19
20170101|2016-09-08 15:30,8,3.262,3.263,3.258,3.258,13
20170101|2016-09-08 19:30,9,3.261,3.261,3.258,3.258,4
20170101|2016-09-08 21:00,9,3.263,3.263,3.263,3.263,5
20170101|2016-09-08 22:00,9,3.269,3.269,3.269,3.269,1
20170101|2016-09-09 00:00,9,3.269,3.269,3.269,3.269,1
20170101|2016-09-09 00:30,9,3.269,3.269,3.269,3.269,2
20170101|2016-09-09 01:00,9,3.271,3.271,3.269,3.269,2
20170101|2016-09-09 02:00,9,3.272,3.272,3.271,3.271,2
20170101|2016-09-09 03:00,9,3.269,3.27,3.267,3.267,9
20170101|2016-09-09 03:30,9,3.267,3.269,3.264,3.269,35
20170101|2016-09-09 04:00,9,3.271,3.271,3.271,3.271,2
20170101|2016-09-09 04:30,9,3.27,3.27,3.27,3.27,2
20170101|2016-09-09 05:00,9,3.275,3.287,3.275,3.278,16
20170101|2016-09-09 05:30,9,3.27,3.283,3.27,3.283,16
20170101|2016-09-09 06:00,9,3.279,3.281,3.275,3.279,21
20170101|2016-09-09 06:30,9,3.275,3.275,3.272,3.272,5
20170101|2016-09-09 07:00,9,3.268,3.268,3.25,3.264,124
20170101|2016-09-09 07:30,9,3.267,3.283,3.265,3.267,178
20170101|2016-09-09 08:00,9,3.266,3.289,3.265,3.282,236
20170101|2016-09-09 08:30,9,3.283,3.289,3.273,3.275,806
20170101|2016-09-09 09:00,9,3.276,3.278,3.263,3.265,254
20170101|2016-09-09 09:30,9,3.265,3.27,3.261,3.27,303
20170101|2016-09-09 10:00,9,3.269,3.271,3.263,3.264,309
20170101|2016-09-09 10:30,9,3.265,3.266,3.244,3.248,511
20170101|2016-09-09 11:00,9,3.247,3.25,3.228,3.231,553
20170101|2016-09-09 11:30,9,3.232,3.242,3.232,3.241,303
20170101|2016-09-09 12:00,9,3.24,3.252,3.24,3.252,525
20170101|2016-09-09 12:30,9,3.253,3.263,3.253,3.26,308
20170101|2016-09-09 13:00,9,3.259,3.26,3.237,3.238,1567
20170101|2016-09-09 13:30,9,3.238,3.244,3.237,3.238,185
20170101|2016-09-09 14:00,9,3.24,3.243,3.236,3.243,44
20170101|2016-09-09 14:30,9,3.238,3.238,3.235,3.237,6
20170101|2016-09-09 15:00,9,3.238,3.239,3.236,3.236,7
20170101|2016-09-09 15:30,9,3.239,3.241,3.239,3.241,9
20170101|2016-09-11 17:00,12,3.268,3.271,3.268,3.271,8
20170101|2016-09-11 18:00,12,3.268,3.268,3.268,3.268,4
20170101|2016-09-11 18:30,12,3.276,3.276,3.276,3.276,1
20170101|2016-09-11 19:00,12,3.268,3.268,3.268,3.268,1
20170101|2016-09-11 19:30,12,3.267,3.27,3.267,3.27,6
20170101|2016-09-11 20:00,12,3.269,3.269,3.267,3.267,10
20170101|2016-09-11 20:30,12,3.267,3.267,3.265,3.265,10
20170101|2016-09-11 22:00,12,3.269,3.269,3.269,3.269,3
20170101|2016-09-12 01:30,12,3.272,3.272,3.272,3.272,2
20170101|2016-09-12 02:00,12,3.271,3.271,3.271,3.271,2
20170101|2016-09-12 02:30,12,3.271,3.271,3.271,3.271,12
20170101|2016-09-12 03:00,12,3.271,3.271,3.271,3.271,2
20170101|2016-09-12 03:30,12,3.27,3.27,3.27,3.27,8
20170101|2016-09-12 04:00,12,3.267,3.284,3.267,3.284,30
20170101|2016-09-12 04:30,12,3.284,3.349,3.284,3.334,91
20170101|2016-09-12 05:00,12,3.332,3.332,3.321,3.321,36
20170101|2016-09-12 05:30,12,3.319,3.319,3.303,3.303,20
20170101|2016-09-12 06:00,12,3.304,3.309,3.289,3.289,65
20170101|2016-09-12 06:30,12,3.29,3.302,3.281,3.294,49
20170101|2016-09-12 07:00,12,3.289,3.298,3.269,3.271,119
20170101|2016-09-12 07:30,12,3.271,3.276,3.26,3.276,944
20170101|2016-09-12 08:00,12,3.273,3.292,3.271,3.29,414
20170101|2016-09-12 08:30,12,3.288,3.293,3.269,3.286,666
20170101|2016-09-12 09:00,12,3.287,3.294,3.285,3.291,277
20170101|2016-09-12 09:30,12,3.295,3.299,3.29,3.296,441
20170101|2016-09-12 10:00,12,3.296,3.305,3.29,3.303,1238
20170101|2016-09-12 10:30,12,3.303,3.308,3.301,3.307,319
20170101|2016-09-12 11:00,12,3.307,3.309,3.298,3.303,767
20170101|2016-09-12 11:30,12,3.303,3.303,3.293,3.294,305
20170101|2016-09-12 12:00,12,3.294,3.305,3.294,3.301,49
20170101|2016-09-12 12:30,12,3.301,3.305,3.298,3.299,72
20170101|2016-09-12 13:00,12,3.3,3.305,3.293,3.296,1136
20170101|2016-09-12 13:30,12,3.296,3.3,3.294,3.294,339
20170101|2016-09-12 14:00,12,3.293,3.293,3.283,3.285,253
20170101|2016-09-12 14:30,12,3.285,3.288,3.282,3.283,113
20170101|2016-09-12 15:00,12,3.283,3.284,3.282,3.282,14
20170101|2016-09-12 15:30,12,3.285,3.288,3.285,3.288,10
20170101|2016-09-12 17:00,13,3.292,3.295,3.292,3.294,3
20170101|2016-09-12 17:30,13,3.291,3.291,3.291,3.291,14
20170101|2016-09-12 18:00,13,3.291,3.291,3.291,3.291,17
20170101|2016-09-12 18:30,13,3.291,3.291,3.291,3.291,18
20170101|2016-09-12 19:30,13,3.291,3.291,3.291,3.291,4
20170101|2016-09-12 20:30,13,3.294,3.294,3.294,3.294,1
20170101|2016-09-12 21:00,13,3.291,3.291,3.291,3.291,1
20170101|2016-09-12 21:30,13,3.295,3.296,3.295,3.296,10
20170101|2016-09-12 22:30,13,3.296,3.297,3.296,3.297,3
20170101|2016-09-13 00:30,13,3.299,3.304,3.299,3.303,9
20170101|2016-09-13 01:00,13,3.303,3.303,3.303,3.303,1
20170101|2016-09-13 02:30,13,3.297,3.301,3.297,3.298,7
20170101|2016-09-13 03:00,13,3.298,3.298,3.296,3.296,3
20170101|2016-09-13 03:30,13,3.296,3.296,3.294,3.294,3
20170101|2016-09-13 04:00,13,3.304,3.304,3.302,3.302,4
20170101|2016-09-13 04:30,13,3.305,3.306,3.302,3.306,111
20170101|2016-09-13 05:00,13,3.305,3.307,3.302,3.305,105
20170101|2016-09-13 05:30,13,3.305,3.321,3.305,3.319,263
20170101|2016-09-13 06:00,13,3.315,3.324,3.309,3.322,11
20170101|2016-09-13 06:30,13,3.317,3.33,3.317,3.32,137
20170101|2016-09-13 07:00,13,3.31,3.31,3.291,3.303,229
20170101|2016-09-13 07:30,13,3.306,3.317,3.299,3.308,226
20170101|2016-09-13 08:00,13,3.311,3.317,3.304,3.31,386
20170101|2016-09-13 08:30,13,3.31,3.312,3.299,3.307,326
20170101|2016-09-13 09:00,13,3.306,3.309,3.282,3.285,498
20170101|2016-09-13 09:30,13,3.286,3.292,3.285,3.29,149
20170101|2016-09-13 10:00,13,3.292,3.301,3.287,3.3,173
20170101|2016-09-13 10:30,13,3.301,3.305,3.296,3.301,73
20170101|2016-09-13 11:00,13,3.301,3.305,3.297,3.304,288
20170101|2016-09-13 11:30,13,3.304,3.305,3.299,3.3,105
20170101|2016-09-13 12:00,13,3.297,3.304,3.297,3.303,58
20170101|2016-09-13 12:30,13,3.301,3.302,3.298,3.301,45
20170101|2016-09-13 13:00,13,3.302,3.302,3.292,3.297,359
20170101|2016-09-13 13:30,13,3.296,3.301,3.294,3.297,136
20170101|2016-09-13 14:00,13,3.298,3.298,3.295,3.295,21
20170101|2016-09-13 14:30,13,3.293,3.296,3.293,3.296,25
20170101|2016-09-13 15:00,13,3.299,3.299,3.296,3.296,58
20170101|2016-09-13 15:30,13,3.297,3.301,3.297,3.301,11
20170101|2016-09-13 17:00,14,3.293,3.302,3.293,3.302,6
20170101|2016-09-13 17:30,14,3.304,3.304,3.304,3.304,1
20170101|2016-09-13 18:00,14,3.304,3.304,3.304,3.304,2
20170101|2016-09-13 18:30,14,3.303,3.304,3.301,3.304,10
20170101|2016-09-13 19:00,14,3.302,3.309,3.3,3.309,11
20170101|2016-09-13 20:00,14,3.31,3.31,3.308,3.31,18
20170101|2016-09-13 20:30,14,3.31,3.31,3.31,3.31,1
20170101|2016-09-13 21:00,14,3.308,3.31,3.289,3.289,45
20170101|2016-09-13 21:30,14,3.309,3.31,3.309,3.31,21
20170101|2016-09-13 22:00,14,3.311,3.311,3.31,3.31,5
20170101|2016-09-13 22:30,14,3.309,3.31,3.309,3.309,4
20170101|2016-09-13 23:00,14,3.311,3.32,3.311,3.32,7
20170101|2016-09-13 23:30,14,3.314,3.317,3.313,3.317,28
20170101|2016-09-14 00:30,14,3.316,3.316,3.316,3.316,1
20170101|2016-09-14 02:30,14,3.323,3.323,3.323,3.323,1
20170101|2016-09-14 03:00,14,3.326,3.326,3.326,3.326,1
20170101|2016-09-14 03:30,14,3.329,3.33,3.322,3.325,55
20170101|2016-09-14 04:00,14,3.323,3.331,3.321,3.328,158
20170101|2016-09-14 04:30,14,3.332,3.337,3.33,3.333,100
20170101|2016-09-14 05:00,14,3.333,3.335,3.329,3.335,41
20170101|2016-09-14 05:30,14,3.336,3.35,3.336,3.347,234
20170101|2016-09-14 06:00,14,3.347,3.35,3.344,3.35,39
20170101|2016-09-14 06:30,14,3.35,3.361,3.348,3.351,123
20170101|2016-09-14 07:00,14,3.346,3.349,3.341,3.347,55
20170101|2016-09-14 07:30,14,3.34,3.341,3.312,3.321,278
20170101|2016-09-14 08:00,14,3.322,3.324,3.299,3.307,442
20170101|2016-09-14 08:30,14,3.307,3.319,3.304,3.31,275
20170101|2016-09-14 09:00,14,3.311,3.312,3.298,3.298,522
20170101|2016-09-14 09:30,14,3.298,3.309,3.29,3.292,383
20170101|2016-09-14 10:00,14,3.291,3.291,3.272,3.277,450
20170101|2016-09-14 10:30,14,3.278,3.28,3.267,3.28,299
20170101|2016-09-14 11:00,14,3.279,3.298,3.277,3.295,220
20170101|2016-09-14 11:30,14,3.295,3.301,3.289,3.299,212
20170101|2016-09-14 12:00,14,3.298,3.305,3.295,3.299,205
20170101|2016-09-14 12:30,14,3.299,3.299,3.292,3.297,109
20170101|2016-09-14 13:00,14,3.296,3.301,3.293,3.3,616
20170101|2016-09-14 13:30,14,3.3,3.301,3.294,3.294,184
20170101|2016-09-14 14:00,14,3.294,3.297,3.293,3.293,87
20170101|2016-09-14 14:30,14,3.297,3.3,3.296,3.297,137
20170101|2016-09-14 15:00,14,3.297,3.3,3.297,3.3,66
20170101|2016-09-14 15:30,14,3.298,3.3,3.298,3.3,67
20170101|2016-09-14 17:00,15,3.298,3.298,3.298,3.298,1
20170101|2016-09-14 18:00,15,3.296,3.296,3.296,3.296,1
20170101|2016-09-14 18:30,15,3.297,3.298,3.297,3.298,3
20170101|2016-09-14 19:00,15,3.298,3.298,3.295,3.296,4
20170101|2016-09-14 19:30,15,3.296,3.296,3.296,3.296,2
20170101|2016-09-14 20:00,15,3.297,3.297,3.295,3.295,5
20170101|2016-09-14 20:30,15,3.294,3.295,3.294,3.295,5
20170101|2016-09-14 23:00,15,3.301,3.302,3.301,3.302,3
20170101|2016-09-14 23:30,15,3.299,3.299,3.295,3.297,20
20170101|2016-09-15 00:00,15,3.299,3.3,3.299,3.3,6
20170101|2016-09-15 00:30,15,3.301,3.302,3.301,3.302,5
20170101|2016-09-15 01:00,15,3.302,3.302,3.302,3.302,4
20170101|2016-09-15 02:00,15,3.302,3.304,3.302,3.304,25
20170101|2016-09-15 02:30,15,3.299,3.303,3.299,3.303,52
20170101|2016-09-15 03:00,15,3.3,3.308,3.3,3.308,53
20170101|2016-09-15 03:30,15,3.312,3.319,3.312,3.319,28
20170101|2016-09-15 04:00,15,3.312,3.324,3.311,3.316,69
20170101|2016-09-15 04:30,15,3.313,3.315,3.307,3.307,45
20170101|2016-09-15 05:00,15,3.308,3.312,3.3,3.3,26
20170101|2016-09-15 05:30,15,3.303,3.307,3.303,3.307,2
20170101|2016-09-15 06:30,15,3.303,3.303,3.302,3.302,16
20170101|2016-09-15 07:00,15,3.303,3.31,3.3,3.307,31
20170101|2016-09-15 07:30,15,3.303,3.303,3.292,3.294,155
20170101|2016-09-15 08:00,15,3.293,3.293,3.275,3.275,326
20170101|2016-09-15 08:30,15,3.276,3.281,3.27,3.274,240
20170101|2016-09-15 09:00,15,3.275,3.28,3.26,3.28,392
20170101|2016-09-15 09:30,15,3.29,3.315,3.275,3.312,744
20170101|2016-09-15 10:00,15,3.309,3.313,3.29,3.306,320
20170101|2016-09-15 10:30,15,3.306,3.312,3.303,3.312,89
20170101|2016-09-15 11:00,15,3.311,3.322,3.311,3.317,398
20170101|2016-09-15 11:30,15,3.319,3.321,3.307,3.311,541
20170101|2016-09-15 12:00,15,3.31,3.315,3.3,3.308,254
20170101|2016-09-15 12:30,15,3.304,3.314,3.304,3.309,109
20170101|2016-09-15 13:00,15,3.31,3.321,3.31,3.31,463
20170101|2016-09-15 13:30,15,3.31,3.31,3.305,3.307,88
20170101|2016-09-15 14:00,15,3.306,3.306,3.302,3.304,23
20170101|2016-09-15 14:30,15,3.304,3.308,3.304,3.307,50
20170101|2016-09-15 15:00,15,3.306,3.307,3.304,3.305,122
20170101|2016-09-15 15:30,15,3.305,3.306,3.303,3.306,72
20170101|2016-09-15 17:00,16,3.305,3.305,3.305,3.305,1
20170101|2016-09-15 19:00,16,3.308,3.308,3.308,3.308,5
20170101|2016-09-15 19:30,16,3.307,3.307,3.307,3.307,5
20170101|2016-09-15 20:00,16,3.308,3.309,3.303,3.309,15
20170101|2016-09-15 21:00,16,3.309,3.309,3.309,3.309,4
20170101|2016-09-15 22:00,16,3.308,3.309,3.305,3.305,9
20170101|2016-09-16 02:00,16,3.299,3.299,3.292,3.292,4
20170101|2016-09-16 02:30,16,3.292,3.296,3.292,3.296,3
20170101|2016-09-16 03:00,16,3.297,3.297,3.293,3.295,10
20170101|2016-09-16 03:30,16,3.295,3.299,3.295,3.298,25
20170101|2016-09-16 04:30,16,3.291,3.292,3.291,3.292,3
20170101|2016-09-16 05:00,16,3.29,3.29,3.288,3.288,6
20170101|2016-09-16 05:30,16,3.288,3.288,3.272,3.272,45
20170101|2016-09-16 06:00,16,3.28,3.28,3.276,3.276,2
20170101|2016-09-16 06:30,16,3.274,3.276,3.273,3.276,5
20170101|2016-09-16 07:00,16,3.277,3.286,3.273,3.278,78
20170101|2016-09-16 07:30,16,3.279,3.281,3.274,3.276,59
20170101|2016-09-16 08:00,16,3.273,3.295,3.271,3.28,314
20170101|2016-09-16 08:30,16,3.28,3.295,3.279,3.292,173
20170101|2016-09-16 09:00,16,3.293,3.312,3.286,3.305,294
20170101|2016-09-16 09:30,16,3.301,3.315,3.3,3.307,602
20170101|2016-09-16 10:00,16,3.308,3.312,3.308,3.309,175
20170101|2016-09-16 10:30,16,3.31,3.314,3.305,3.311,85
20170101|2016-09-16 11:00,16,3.311,3.311,3.3,3.305,107
20170101|2016-09-16 11:30,16,3.304,3.31,3.303,3.307,95
20170101|2016-09-16 12:00,16,3.307,3.322,3.307,3.319,341
20170101|2016-09-16 12:30,16,3.323,3.339,3.323,3.331,419
20170101|2016-09-16 13:00,16,3.331,3.337,3.327,3.333,503
20170101|2016-09-16 13:30,16,3.333,3.363,3.331,3.338,769
20170101|2016-09-16 14:00,16,3.339,3.342,3.338,3.342,348
20170101|2016-09-16 14:30,16,3.34,3.34,3.335,3.339,187
20170101|2016-09-16 15:00,16,3.339,3.339,3.339,3.339,4
20170101|2016-09-18 18:00,19,3.328,3.328,3.326,3.326,10
20170101|2016-09-18 23:30,19,3.331,3.331,3.331,3.331,1
20170101|2016-09-19 00:30,19,3.332,3.332,3.332,3.332,2
20170101|2016-09-19 01:30,19,3.329,3.329,3.329,3.329,1
20170101|2016-09-19 02:00,19,3.326,3.326,3.326,3.326,1
20170101|2016-09-19 02:30,19,3.321,3.321,3.321,3.321,1
20170101|2016-09-19 03:00,19,3.321,3.321,3.321,3.321,4
20170101|2016-09-19 04:00,19,3.327,3.328,3.316,3.316,9
20170101|2016-09-19 04:30,19,3.315,3.315,3.314,3.314,16
20170101|2016-09-19 06:00,19,3.302,3.31,3.299,3.31,12
20170101|2016-09-19 06:30,19,3.302,3.302,3.302,3.302,1
20170101|2016-09-19 07:00,19,3.3,3.312,3.293,3.309,37
20170101|2016-09-19 07:30,19,3.307,3.312,3.301,3.311,95
20170101|2016-09-19 08:00,19,3.312,3.315,3.299,3.3,363
20170101|2016-09-19 08:30,19,3.302,3.317,3.297,3.312,356
20170101|2016-09-19 09:00,19,3.312,3.315,3.301,3.301,148
20170101|2016-09-19 09:30,19,3.302,3.306,3.297,3.301,338
20170101|2016-09-19 10:00,19,3.301,3.311,3.3,3.307,273
20170101|2016-09-19 10:30,19,3.308,3.313,3.307,3.31,175
20170101|2016-09-19 11:00,19,3.311,3.313,3.305,3.306,278
20170101|2016-09-19 11:30,19,3.306,3.308,3.303,3.307,86
20170101|2016-09-19 12:00,19,3.306,3.308,3.303,3.305,37
20170101|2016-09-19 12:30,19,3.306,3.311,3.304,3.311,62
20170101|2016-09-19 13:00,19,3.312,3.323,3.31,3.321,355
20170101|2016-09-19 13:30,19,3.32,3.32,3.317,3.318,147
20170101|2016-09-19 14:00,19,3.318,3.323,3.318,3.323,63
20170101|2016-09-19 14:30,19,3.323,3.327,3.323,3.325,31
20170101|2016-09-19 15:00,19,3.326,3.329,3.325,3.329,63
20170101|2016-09-19 15:30,19,3.328,3.329,3.328,3.329,5
20170101|2016-09-19 17:00,20,3.33,3.33,3.329,3.329,6
20170101|2016-09-19 17:30,20,3.33,3.33,3.33,3.33,1
20170101|2016-09-19 18:00,20,3.328,3.33,3.327,3.33,16
20170101|2016-09-19 18:30,20,3.328,3.328,3.328,3.328,5
20170101|2016-09-19 19:00,20,3.329,3.33,3.328,3.33,27
20170101|2016-09-19 19:30,20,3.332,3.332,3.332,3.332,1
20170101|2016-09-19 20:00,20,3.333,3.333,3.333,3.333,2
20170101|2016-09-19 20:30,20,3.335,3.335,3.335,3.335,1
20170101|2016-09-19 21:00,20,3.334,3.335,3.334,3.334,3
20170101|2016-09-19 21:30,20,3.334,3.334,3.334,3.334,8
20170101|2016-09-19 22:00,20,3.334,3.334,3.334,3.334,8
20170101|2016-09-19 22:30,20,3.334,3.337,3.334,3.337,3
20170101|2016-09-19 23:00,20,3.34,3.34,3.34,3.34,1
20170101|2016-09-19 23:30,20,3.337,3.337,3.334,3.335,41
20170101|2016-09-20 01:30,20,3.339,3.339,3.339,3.339,1
20170101|2016-09-20 02:00,20,3.339,3.339,3.339,3.339,5
20170101|2016-09-20 02:30,20,3.342,3.342,3.342,3.342,7
20170101|2016-09-20 03:00,20,3.343,3.343,3.339,3.339,6
20170101|2016-09-20 03:30,20,3.348,3.35,3.348,3.35,7
20170101|2016-09-20 04:00,20,3.351,3.352,3.35,3.351,28
20170101|2016-09-20 05:00,20,3.35,3.353,3.348,3.348,31
20170101|2016-09-20 05:30,20,3.349,3.35,3.348,3.348,19
20170101|2016-09-20 06:00,20,3.353,3.36,3.35,3.356,58
20170101|2016-09-20 06:30,20,3.355,3.355,3.349,3.355,90
20170101|2016-09-20 07:00,20,3.353,3.358,3.352,3.355,252
20170101|2016-09-20 07:30,20,3.355,3.363,3.347,3.359,398
20170101|2016-09-20 08:00,20,3.358,3.379,3.357,3.378,979
20170101|2016-09-20 08:30,20,3.378,3.39,3.375,3.379,1103
20170101|2016-09-20 09:00,20,3.38,3.397,3.38,3.388,1051
20170101|2016-09-20 09:30,20,3.389,3.393,3.377,3.385,1381
20170101|2016-09-20 10:00,20,3.384,3.386,3.381,3.384,361
20170101|2016-09-20 10:30,20,3.385,3.395,3.383,3.388,825
20170101|2016-09-20 11:00,20,3.389,3.395,3.386,3.395,510
20170101|2016-09-20 11:30,20,3.395,3.401,3.389,3.393,812
20170101|2016-09-20 12:00,20,3.394,3.4,3.391,3.4,555
20170101|2016-09-20 12:30,20,3.398,3.405,3.395,3.403,785
20170101|2016-09-20 13:00,20,3.403,3.413,3.402,3.41,1112
20170101|2016-09-20 13:30,20,3.41,3.414,3.408,3.411,143
20170101|2016-09-20 14:00,20,3.411,3.424,3.411,3.421,225
20170101|2016-09-20 14:30,20,3.421,3.429,3.419,3.426,151
20170101|2016-09-20 15:00,20,3.423,3.425,3.422,3.425,81
20170101|2016-09-20 15:30,20,3.425,3.431,3.425,3.425,170
20170101|2016-09-20 17:00,21,3.42,3.42,3.42,3.42,1
20170101|2016-09-20 18:30,21,3.426,3.427,3.425,3.427,25
20170101|2016-09-20 19:00,21,3.43,3.43,3.429,3.429,17
20170101|2016-09-20 19:30,21,3.433,3.435,3.433,3.435,6
20170101|2016-09-20 20:00,21,3.435,3.44,3.434,3.44,6
20170101|2016-09-20 20:30,21,3.436,3.437,3.436,3.436,19
20170101|2016-09-20 21:00,21,3.436,3.438,3.436,3.438,12
20170101|2016-09-20 21:30,21,3.436,3.438,3.421,3.435,22
20170101|2016-09-20 22:30,21,3.439,3.439,3.439,3.439,1
20170101|2016-09-20 23:00,21,3.439,3.439,3.437,3.437,5
20170101|2016-09-20 23:30,21,3.437,3.437,3.434,3.436,15
20170101|2016-09-21 00:00,21,3.435,3.436,3.435,3.436,14
20170101|2016-09-21 00:30,21,3.434,3.435,3.43,3.432,51
20170101|2016-09-21 01:00,21,3.433,3.433,3.432,3.433,29
20170101|2016-09-21 01:30,21,3.437,3.437,3.435,3.437,7
20170101|2016-09-21 02:00,21,3.436,3.443,3.435,3.439,25
20170101|2016-09-21 02:30,21,3.443,3.455,3.443,3.449,61
20170101|2016-09-21 03:00,21,3.445,3.448,3.44,3.446,66
20170101|2016-09-21 03:30,21,3.446,3.446,3.439,3.441,65
20170101|2016-09-21 04:00,21,3.44,3.44,3.438,3.438,3
20170101|2016-09-21 04:30,21,3.438,3.441,3.437,3.44,23
20170101|2016-09-21 05:00,21,3.442,3.443,3.438,3.442,25
20170101|2016-09-21 05:30,21,3.439,3.441,3.434,3.44,63
20170101|2016-09-21 06:00,21,3.437,3.44,3.433,3.44,41
20170101|2016-09-21 06:30,21,3.438,3.442,3.426,3.427,153
20170101|2016-09-21 07:00,21,3.428,3.444,3.423,3.44,248
20170101|2016-09-21 07:30,21,3.439,3.445,3.429,3.444,827
20170101|2016-09-21 08:00,21,3.444,3.448,3.416,3.416,1819
20170101|2016-09-21 08:30,21,3.417,3.434,3.409,3.41,1044
20170101|2016-09-21 09:00,21,3.413,3.417,3.404,3.415,610
20170101|2016-09-21 09:30,21,3.416,3.431,3.416,3.428,564
20170101|2016-09-21 10:00,21,3.428,3.432,3.422,3.426,348
20170101|2016-09-21 10:30,21,3.426,3.431,3.422,3.43,227
20170101|2016-09-21 11:00,21,3.43,3.436,3.422,3.432,343
20170101|2016-09-21 11:30,21,3.431,3.437,3.419,3.425,377
20170101|2016-09-21 12:00,21,3.424,3.428,3.416,3.421,178
20170101|2016-09-21 12:30,21,3.42,3.426,3.419,3.423,148
20170101|2016-09-21 13:00,21,3.425,3.443,3.425,3.44,682
20170101|2016-09-21 13:30,21,3.439,3.442,3.438,3.44,178
20170101|2016-09-21 14:00,21,3.437,3.437,3.433,3.433,114
20170101|2016-09-21 14:30,21,3.433,3.439,3.432,3.438,133
20170101|2016-09-21 15:00,21,3.438,3.443,3.438,3.442,24
20170101|2016-09-21 15:30,21,3.445,3.449,3.445,3.446,10
20170101|2016-09-21 18:00,22,3.445,3.445,3.445,3.445,5
20170101|2016-09-21 18:30,22,3.445,3.445,3.445,3.445,6
20170101|2016-09-21 19:00,22,3.446,3.452,3.446,3.45,7
20170101|2016-09-21 19:30,22,3.451,3.452,3.451,3.452,3
20170101|2016-09-21 20:00,22,3.453,3.458,3.453,3.457,18
20170101|2016-09-21 20:30,22,3.457,3.457,3.457,3.457,2
20170101|2016-09-21 21:00,22,3.458,3.458,3.458,3.458,6
20170101|2016-09-21 22:00,22,3.457,3.457,3.457,3.457,4
20170101|2016-09-21 22:30,22,3.458,3.458,3.458,3.458,1
20170101|2016-09-21 23:00,22,3.459,3.459,3.459,3.459,1
20170101|2016-09-21 23:30,22,3.458,3.46,3.458,3.46,3
20170101|2016-09-22 00:00,22,3.46,3.462,3.46,3.462,2
20170101|2016-09-22 01:00,22,3.463,3.463,3.46,3.46,21
20170101|2016-09-22 02:30,22,3.464,3.464,3.464,3.464,4
20170101|2016-09-22 03:00,22,3.466,3.467,3.465,3.465,7
20170101|2016-09-22 03:30,22,3.466,3.466,3.465,3.465,10
20170101|2016-09-22 04:00,22,3.467,3.467,3.467,3.467,7
20170101|2016-09-22 04:30,22,3.466,3.468,3.463,3.468,19
20170101|2016-09-22 05:00,22,3.469,3.47,3.454,3.454,99
20170101|2016-09-22 05:30,22,3.453,3.456,3.45,3.454,48
20170101|2016-09-22 06:00,22,3.454,3.454,3.447,3.448,50
20170101|2016-09-22 06:30,22,3.448,3.453,3.442,3.453,46
20170101|2016-09-22 07:00,22,3.452,3.46,3.444,3.456,562
20170101|2016-09-22 07:30,22,3.454,3.454,3.443,3.449,194
20170101|2016-09-22 08:00,22,3.448,3.455,3.447,3.453,572
20170101|2016-09-22 08:30,22,3.454,3.456,3.451,3.451,189
20170101|2016-09-22 09:00,22,3.45,3.458,3.423,3.423,468
20170101|2016-09-22 09:30,22,3.426,3.441,3.399,3.402,1152
20170101|2016-09-22 10:00,22,3.403,3.414,3.401,3.413,296
20170101|2016-09-22 10:30,22,3.412,3.414,3.397,3.397,172
20170101|2016-09-22 11:00,22,3.397,3.408,3.396,3.408,155
20170101|2016-09-22 11:30,22,3.408,3.42,3.408,3.42,165
20170101|2016-09-22 12:00,22,3.418,3.424,3.411,3.412,345
20170101|2016-09-22 12:30,22,3.411,3.418,3.402,3.405,291
20170101|2016-09-22 13:00,22,3.405,3.407,3.39,3.394,679
20170101|2016-09-22 13:30,22,3.393,3.394,3.385,3.385,286
20170101|2016-09-22 14:00,22,3.384,3.388,3.384,3.385,16
20170101|2016-09-22 14:30,22,3.386,3.387,3.384,3.385,36
20170101|2016-09-22 15:00,22,3.387,3.388,3.384,3.388,8
20170101|2016-09-22 15:30,22,3.389,3.39,3.386,3.39,30
20170101|2016-09-22 17:00,23,3.391,3.397,3.391,3.393,26
20170101|2016-09-22 17:30,23,3.397,3.397,3.397,3.397,6
20170101|2016-09-22 18:00,23,3.399,3.401,3.399,3.401,11
20170101|2016-09-22 18:30,23,3.404,3.404,3.401,3.401,6
20170101|2016-09-22 19:00,23,3.399,3.403,3.399,3.403,5
20170101|2016-09-22 20:00,23,3.401,3.401,3.394,3.397,61
20170101|2016-09-22 20:30,23,3.397,3.398,3.395,3.396,22
20170101|2016-09-22 21:00,23,3.397,3.398,3.397,3.398,13
20170101|2016-09-22 21:30,23,3.396,3.396,3.393,3.393,7
20170101|2016-09-22 23:30,23,3.405,3.406,3.405,3.406,3
20170101|2016-09-23 01:00,23,3.403,3.403,3.403,3.403,1
20170101|2016-09-23 02:00,23,3.404,3.405,3.4,3.405,4
20170101|2016-09-23 02:30,23,3.406,3.406,3.404,3.404,10
20170101|2016-09-23 03:00,23,3.405,3.409,3.405,3.409,7
20170101|2016-09-23 03:30,23,3.405,3.405,3.402,3.403,21
20170101|2016-09-23 04:00,23,3.405,3.405,3.394,3.394,7
20170101|2016-09-23 04:30,23,3.394,3.396,3.391,3.396,4
20170101|2016-09-23 05:00,23,3.396,3.402,3.396,3.399,12
20170101|2016-09-23 05:30,23,3.396,3.396,3.396,3.396,4
20170101|2016-09-23 06:00,23,3.392,3.392,3.392,3.392,3
20170101|2016-09-23 06:30,23,3.397,3.409,3.397,3.409,19
20170101|2016-09-23 07:00,23,3.409,3.413,3.393,3.395,141
20170101|2016-09-23 07:30,23,3.4,3.401,3.367,3.372,255
20170101|2016-09-23 08:00,23,3.374,3.388,3.373,3.388,428
20170101|2016-09-23 08:30,23,3.388,3.389,3.371,3.376,541
20170101|2016-09-23 09:00,23,3.376,3.378,3.368,3.376,303
20170101|2016-09-23 09:30,23,3.376,3.38,3.355,3.355,461
20170101|2016-09-23 10:00,23,3.355,3.364,3.354,3.354,296
20170101|2016-09-23 10:30,23,3.355,3.359,3.347,3.347,305
20170101|2016-09-23 11:00,23,3.349,3.349,3.334,3.342,453
20170101|2016-09-23 11:30,23,3.337,3.343,3.336,3.339,200
20170101|2016-09-23 12:00,23,3.34,3.342,3.325,3.328,196
20170101|2016-09-23 12:30,23,3.329,3.336,3.329,3.335,132
20170101|2016-09-23 13:00,23,3.335,3.344,3.332,3.342,267
20170101|2016-09-23 13:30,23,3.343,3.349,3.342,3.345,213
20170101|2016-09-23 14:00,23,3.347,3.355,3.344,3.351,89
20170101|2016-09-23 14:30,23,3.351,3.356,3.351,3.353,15
20170101|2016-09-23 15:00,23,3.354,3.354,3.35,3.35,22
20170101|2016-09-23 15:30,23,3.35,3.356,3.35,3.356,6
20170101|2016-09-25 17:00,26,3.342,3.349,3.341,3.349,12
20170101|2016-09-25 17:30,26,3.349,3.35,3.346,3.35,9
20170101|2016-09-25 18:30,26,3.355,3.355,3.355,3.355,6
20170101|2016-09-25 19:00,26,3.355,3.355,3.355,3.355,5
20170101|2016-09-25 19:30,26,3.352,3.352,3.352,3.352,1
20170101|2016-09-25 20:00,26,3.356,3.356,3.356,3.356,1
20170101|2016-09-25 20:30,26,3.354,3.354,3.354,3.354,5
20170101|2016-09-25 22:00,26,3.355,3.356,3.355,3.356,19
20170101|2016-09-25 23:30,26,3.357,3.357,3.357,3.357,1
20170101|2016-09-26 00:00,26,3.358,3.36,3.358,3.36,7
20170101|2016-09-26 01:00,26,3.359,3.364,3.359,3.364,2
20170101|2016-09-26 02:00,26,3.363,3.363,3.362,3.362,2
20170101|2016-09-26 03:00,26,3.363,3.364,3.363,3.364,11
20170101|2016-09-26 05:00,26,3.362,3.365,3.362,3.364,21
20170101|2016-09-26 05:30,26,3.364,3.372,3.363,3.372,24
20170101|2016-09-26 06:00,26,3.373,3.373,3.367,3.371,61
20170101|2016-09-26 06:30,26,3.373,3.373,3.356,3.356,130
20170101|2016-09-26 07:00,26,3.357,3.369,3.348,3.363,253
20170101|2016-09-26 07:30,26,3.36,3.367,3.354,3.354,328
20170101|2016-09-26 08:00,26,3.356,3.363,3.349,3.363,271
20170101|2016-09-26 08:30,26,3.361,3.385,3.356,3.381,492
20170101|2016-09-26 09:00,26,3.383,3.393,3.381,3.383,561
20170101|2016-09-26 09:30,26,3.383,3.385,3.368,3.375,669
20170101|2016-09-26 10:00,26,3.376,3.379,3.365,3.368,530
20170101|2016-09-26 10:30,26,3.369,3.376,3.363,3.372,272
20170101|2016-09-26 11:00,26,3.373,3.38,3.372,3.377,189
20170101|2016-09-26 11:30,26,3.377,3.386,3.377,3.377,236
20170101|2016-09-26 12:00,26,3.376,3.378,3.37,3.372,147
20170101|2016-09-26 12:30,26,3.372,3.373,3.368,3.372,248
20170101|2016-09-26 13:00,26,3.372,3.372,3.362,3.371,699
20170101|2016-09-26 13:30,26,3.371,3.375,3.371,3.373,194
20170101|2016-09-26 14:00,26,3.373,3.378,3.373,3.378,75
20170101|2016-09-26 14:30,26,3.375,3.382,3.375,3.379,62
20170101|2016-09-26 15:00,26,3.378,3.381,3.374,3.381,86
20170101|2016-09-26 15:30,26,3.382,3.386,3.382,3.385,34
20170101|2016-09-26 17:00,27,3.382,3.387,3.382,3.387,18
20170101|2016-09-26 19:30,27,3.381,3.381,3.381,3.381,1
20170101|2016-09-26 20:00,27,3.379,3.38,3.379,3.38,2
20170101|2016-09-26 21:30,27,3.386,3.386,3.386,3.386,1
20170101|2016-09-26 22:00,27,3.384,3.384,3.384,3.384,2
20170101|2016-09-27 00:00,27,3.382,3.382,3.382,3.382,1
20170101|2016-09-27 00:30,27,3.377,3.377,3.374,3.374,11
20170101|2016-09-27 01:00,27,3.374,3.374,3.374,3.374,1
20170101|2016-09-27 01:30,27,3.375,3.376,3.375,3.376,8
20170101|2016-09-27 02:00,27,3.374,3.376,3.374,3.375,14
20170101|2016-09-27 02:30,27,3.373,3.378,3.372,3.372,14
20170101|2016-09-27 03:00,27,3.376,3.378,3.376,3.377,6
20170101|2016-09-27 03:30,27,3.37,3.375,3.367,3.367,20
20170101|2016-09-27 04:00,27,3.365,3.368,3.364,3.364,75
20170101|2016-09-27 04:30,27,3.37,3.372,3.37,3.372,3
20170101|2016-09-27 05:30,27,3.373,3.38,3.373,3.38,10
20170101|2016-09-27 06:00,27,3.376,3.376,3.368,3.368,8
20170101|2016-09-27 06:30,27,3.37,3.38,3.361,3.364,44
20170101|2016-09-27 07:00,27,3.367,3.375,3.367,3.368,76
20170101|2016-09-27 07:30,27,3.367,3.382,3.367,3.377,238
20170101|2016-09-27 08:00,27,3.376,3.377,3.353,3.358,538
20170101|2016-09-27 08:30,27,3.36,3.367,3.35,3.363,641
20170101|2016-09-27 09:00,27,3.365,3.365,3.356,3.36,330
20170101|2016-09-27 09:30,27,3.36,3.377,3.36,3.37,353
20170101|2016-09-27 10:00,27,3.37,3.371,3.344,3.345,553
20170101|2016-09-27 10:30,27,3.344,3.352,3.339,3.345,423
20170101|2016-09-27 11:00,27,3.348,3.366,3.348,3.363,304
20170101|2016-09-27 11:30,27,3.367,3.369,3.36,3.361,272
20170101|2016-09-27 12:00,27,3.361,3.365,3.355,3.363,269
20170101|2016-09-27 12:30,27,3.364,3.364,3.354,3.356,267
20170101|2016-09-27 13:00,27,3.355,3.37,3.354,3.369,3025
20170101|2016-09-27 13:30,27,3.369,3.369,3.348,3.355,612
20170101|2016-09-27 14:00,27,3.354,3.363,3.353,3.362,18
20170101|2016-09-27 14:30,27,3.36,3.362,3.36,3.36,23
20170101|2016-09-27 15:00,27,3.36,3.362,3.355,3.358,47
20170101|2016-09-27 15:30,27,3.359,3.359,3.353,3.358,11
20170101|2016-09-27 17:00,28,3.359,3.359,3.359,3.359,1
20170101|2016-09-27 19:00,28,3.348,3.355,3.348,3.355,2
20170101|2016-09-27 19:30,28,3.36,3.36,3.36,3.36,1
20170101|2016-09-27 20:00,28,3.358,3.358,3.355,3.355,2
20170101|2016-09-27 20:30,28,3.356,3.359,3.356,3.359,2
20170101|2016-09-27 21:30,28,3.357,3.357,3.357,3.357,1
20170101|2016-09-27 22:30,28,3.359,3.361,3.359,3.361,13
20170101|2016-09-27 23:30,28,3.357,3.357,3.353,3.353,8
20170101|2016-09-28 00:00,28,3.352,3.357,3.352,3.357,8
20170101|2016-09-28 01:00,28,3.353,3.353,3.344,3.348,27
20170101|2016-09-28 01:30,28,3.35,3.35,3.35,3.35,1
20170101|2016-09-28 02:00,28,3.352,3.352,3.334,3.334,43
20170101|2016-09-28 02:30,28,3.336,3.336,3.332,3.332,16
20170101|2016-09-28 03:00,28,3.337,3.337,3.331,3.333,21
20170101|2016-09-28 03:30,28,3.333,3.335,3.323,3.325,67
20170101|2016-09-28 04:00,28,3.328,3.332,3.328,3.33,10
20170101|2016-09-28 04:30,28,3.329,3.333,3.329,3.333,4
20170101|2016-09-28 05:00,28,3.33,3.347,3.325,3.325,37
20170101|2016-09-28 05:30,28,3.325,3.327,3.301,3.304,105
20170101|2016-09-28 06:00,28,3.309,3.32,3.309,3.314,231
20170101|2016-09-28 06:30,28,3.315,3.325,3.312,3.314,251
20170101|2016-09-28 07:00,28,3.311,3.311,3.286,3.303,444
20170101|2016-09-28 07:30,28,3.305,3.313,3.301,3.306,357
20170101|2016-09-28 08:00,28,3.306,3.306,3.288,3.297,670
20170101|2016-09-28 08:30,28,3.298,3.31,3.293,3.307,1029
20170101|2016-09-28 09:00,28,3.306,3.308,3.299,3.305,979
20170101|2016-09-28 09:30,28,3.303,3.308,3.294,3.295,847
20170101|2016-09-28 10:00,28,3.294,3.299,3.293,3.297,447
20170101|2016-09-28 10:30,28,3.298,3.298,3.284,3.292,561
20170101|2016-09-28 11:00,28,3.291,3.291,3.283,3.286,645
20170101|2016-09-28 11:30,28,3.287,3.287,3.277,3.28,431
20170101|2016-09-28 12:00,28,3.28,3.297,3.278,3.296,345
20170101|2016-09-28 12:30,28,3.294,3.311,3.294,3.307,347
20170101|2016-09-28 13:00,28,3.308,3.327,3.308,3.327,803
20170101|2016-09-28 13:30,28,3.326,3.326,3.313,3.313,344
20170101|2016-09-28 14:00,28,3.315,3.318,3.315,3.317,39
20170101|2016-09-28 14:30,28,3.319,3.328,3.319,3.327,68
20170101|2016-09-28 15:00,28,3.326,3.327,3.325,3.325,62
20170101|2016-09-28 15:30,28,3.325,3.329,3.323,3.327,59
20170101|2016-09-28 17:00,29,3.35,3.35,3.334,3.334,3
20170101|2016-09-28 17:30,29,3.332,3.332,3.329,3.329,7
20170101|2016-09-28 18:00,29,3.332,3.332,3.332,3.332,5
20170101|2016-09-28 18:30,29,3.337,3.337,3.337,3.337,10
20170101|2016-09-28 19:30,29,3.337,3.337,3.336,3.337,6
20170101|2016-09-28 20:30,29,3.338,3.339,3.338,3.339,2
20170101|2016-09-28 23:00,29,3.337,3.337,3.337,3.337,1
20170101|2016-09-28 23:30,29,3.338,3.338,3.338,3.338,1
20170101|2016-09-29 01:00,29,3.344,3.345,3.342,3.342,4
20170101|2016-09-29 01:30,29,3.34,3.34,3.34,3.34,2
20170101|2016-09-29 02:00,29,3.34,3.34,3.337,3.337,2
20170101|2016-09-29 02:30,29,3.338,3.34,3.338,3.339,8
20170101|2016-09-29 03:00,29,3.339,3.34,3.334,3.338,15
20170101|2016-09-29 04:00,29,3.334,3.334,3.329,3.329,24
20170101|2016-09-29 04:30,29,3.332,3.332,3.33,3.332,3
20170101|2016-09-29 05:00,29,3.34,3.345,3.323,3.325,58
20170101|2016-09-29 05:30,29,3.325,3.328,3.324,3.328,17
20170101|2016-09-29 06:00,29,3.324,3.324,3.317,3.323,18
20170101|2016-09-29 06:30,29,3.325,3.338,3.323,3.333,62
20170101|2016-09-29 07:00,29,3.331,3.336,3.316,3.321,122
20170101|2016-09-29 07:30,29,3.319,3.319,3.288,3.292,192
20170101|2016-09-29 08:00,29,3.289,3.3,3.289,3.295,236
20170101|2016-09-29 08:30,29,3.296,3.306,3.295,3.298,267
20170101|2016-09-29 09:00,29,3.297,3.323,3.289,3.321,653
20170101|2016-09-29 09:30,29,3.323,3.342,3.304,3.311,1060
20170101|2016-09-29 10:00,29,3.309,3.32,3.295,3.32,665
20170101|2016-09-29 10:30,29,3.317,3.318,3.303,3.308,319
20170101|2016-09-29 11:00,29,3.308,3.311,3.302,3.311,201
20170101|2016-09-29 11:30,29,3.31,3.318,3.31,3.316,55
20170101|2016-09-29 12:00,29,3.317,3.318,3.301,3.302,99
20170101|2016-09-29 12:30,29,3.3,3.301,3.292,3.292,341
20170101|2016-09-29 13:00,29,3.293,3.297,3.288,3.294,887
20170101|2016-09-29 13:30,29,3.293,3.301,3.292,3.301,123
20170101|2016-09-29 14:00,29,3.302,3.303,3.294,3.296,29
20170101|2016-09-29 14:30,29,3.295,3.298,3.295,3.298,54
20170101|2016-09-29 15:00,29,3.298,3.299,3.296,3.296,40
20170101|2016-09-29 15:30,29,3.296,3.298,3.293,3.293,59
20170101|2016-09-29 17:00,30,3.292,3.292,3.292,3.292,1
20170101|2016-09-29 17:30,30,3.287,3.288,3.287,3.288,2
20170101|2016-09-29 18:00,30,3.287,3.291,3.287,3.291,9
20170101|2016-09-29 19:30,30,3.285,3.285,3.285,3.285,4
20170101|2016-09-29 20:00,30,3.284,3.285,3.284,3.285,16
20170101|2016-09-29 20:30,30,3.28,3.28,3.263,3.266,48
20170101|2016-09-29 21:00,30,3.28,3.28,3.28,3.28,1
20170101|2016-09-29 21:30,30,3.284,3.284,3.284,3.284,1
20170101|2016-09-29 22:00,30,3.279,3.279,3.279,3.279,1
20170101|2016-09-29 23:30,30,3.283,3.283,3.283,3.283,1
20170101|2016-09-30 00:00,30,3.281,3.281,3.281,3.281,5
20170101|2016-09-30 02:00,30,3.286,3.286,3.279,3.284,4
20170101|2016-09-30 02:30,30,3.28,3.285,3.28,3.283,10
20170101|2016-09-30 03:00,30,3.28,3.284,3.278,3.284,18
20170101|2016-09-30 03:30,30,3.285,3.285,3.276,3.277,12
20170101|2016-09-30 04:00,30,3.285,3.285,3.282,3.282,4
20170101|2016-09-30 04:30,30,3.285,3.287,3.281,3.287,5
20170101|2016-09-30 05:00,30,3.291,3.299,3.291,3.298,19
20170101|2016-09-30 05:30,30,3.298,3.299,3.293,3.293,19
20170101|2016-09-30 06:00,30,3.292,3.296,3.289,3.292,118
20170101|2016-09-30 06:30,30,3.287,3.288,3.273,3.276,145
20170101|2016-09-30 07:00,30,3.278,3.283,3.27,3.272,157
20170101|2016-09-30 07:30,30,3.273,3.281,3.264,3.277,463
20170101|2016-09-30 08:00,30,3.279,3.312,3.276,3.278,1152
20170101|2016-09-30 08:30,30,3.276,3.287,3.253,3.256,882
20170101|2016-09-30 09:00,30,3.257,3.279,3.255,3.262,651
20170101|2016-09-30 09:30,30,3.263,3.275,3.26,3.275,664
20170101|2016-09-30 10:00,30,3.276,3.276,3.267,3.27,197
20170101|2016-09-30 10:30,30,3.269,3.269,3.261,3.261,261
20170101|2016-09-30 11:00,30,3.261,3.264,3.257,3.259,335
20170101|2016-09-30 11:30,30,3.259,3.262,3.256,3.258,308
20170101|2016-09-30 12:00,30,3.258,3.267,3.257,3.266,323
20170101|2016-09-30 12:30,30,3.266,3.268,3.259,3.261,254
20170101|2016-09-30 13:00,30,3.26,3.272,3.259,3.267,777
20170101|2016-09-30 13:30,30,3.267,3.276,3.264,3.276,170
20170101|2016-09-30 14:00,30,3.276,3.278,3.275,3.277,46
20170101|2016-09-30 14:30,30,3.278,3.279,3.274,3.276,36
20170101|2016-09-30 15:00,30,3.277,3.278,3.272,3.274,54
20170101|2016-09-30 15:30,30,3.275,3.277,3.266,3.266,34
20170101|2016-10-02 17:00,3,3.268,3.268,3.255,3.258,11
20170101|2016-10-02 17:30,3,3.258,3.258,3.255,3.255,8
20170101|2016-10-02 18:00,3,3.255,3.255,3.253,3.253,3
20170101|2016-10-02 20:00,3,3.265,3.266,3.261,3.261,19
20170101|2016-10-02 20:30,3,3.268,3.27,3.268,3.27,14
20170101|2016-10-02 21:00,3,3.272,3.278,3.272,3.278,55
20170101|2016-10-02 21:30,3,3.274,3.274,3.272,3.272,4
20170101|2016-10-03 00:00,3,3.269,3.272,3.269,3.272,4
20170101|2016-10-03 00:30,3,3.27,3.27,3.268,3.268,2
20170101|2016-10-03 01:00,3,3.27,3.271,3.27,3.271,2
20170101|2016-10-03 02:00,3,3.265,3.265,3.265,3.265,1
20170101|2016-10-03 03:00,3,3.274,3.274,3.274,3.274,1
20170101|2016-10-03 03:30,3,3.272,3.272,3.272,3.272,3
20170101|2016-10-03 04:00,3,3.261,3.263,3.255,3.255,81
20170101|2016-10-03 04:30,3,3.256,3.262,3.256,3.258,84
20170101|2016-10-03 05:00,3,3.25,3.257,3.247,3.253,61
20170101|2016-10-03 05:30,3,3.252,3.258,3.252,3.255,8
20170101|2016-10-03 06:00,3,3.252,3.259,3.252,3.259,105
20170101|2016-10-03 06:30,3,3.254,3.28,3.254,3.272,73
20170101|2016-10-03 07:00,3,3.268,3.296,3.265,3.295,156
20170101|2016-10-03 07:30,3,3.29,3.29,3.264,3.274,446
20170101|2016-10-03 08:00,3,3.274,3.278,3.262,3.263,741
20170101|2016-10-03 08:30,3,3.263,3.263,3.251,3.26,299
20170101|2016-10-03 09:00,3,3.259,3.267,3.254,3.264,325
20170101|2016-10-03 09:30,3,3.265,3.273,3.254,3.273,542
20170101|2016-10-03 10:00,3,3.27,3.275,3.257,3.274,446
20170101|2016-10-03 10:30,3,3.274,3.293,3.27,3.288,495
20170101|2016-10-03 11:00,3,3.287,3.289,3.27,3.274,302
20170101|2016-10-03 11:30,3,3.275,3.285,3.266,3.285,278
20170101|2016-10-03 12:00,3,3.285,3.292,3.279,3.289,292
20170101|2016-10-03 12:30,3,3.288,3.302,3.288,3.3,419
20170101|2016-10-03 13:00,3,3.3,3.309,3.296,3.303,898
20170101|2016-10-03 13:30,3,3.303,3.303,3.292,3.292,551
20170101|2016-10-03 14:00,3,3.298,3.302,3.296,3.296,56
20170101|2016-10-03 14:30,3,3.296,3.296,3.292,3.292,48
20170101|2016-10-03 15:00,3,3.292,3.292,3.292,3.292,9
20170101|2016-10-03 15:30,3,3.292,3.293,3.289,3.289,150
20170101|2016-10-03 17:00,4,3.289,3.289,3.285,3.285,3
20170101|2016-10-03 17:30,4,3.288,3.288,3.288,3.288,1
20170101|2016-10-03 18:00,4,3.286,3.286,3.286,3.286,1
20170101|2016-10-03 19:00,4,3.279,3.279,3.278,3.278,20
20170101|2016-10-03 19:30,4,3.278,3.278,3.278,3.278,1
20170101|2016-10-03 20:30,4,3.274,3.274,3.274,3.274,4
20170101|2016-10-03 21:00,4,3.28,3.28,3.277,3.277,6
20170101|2016-10-03 21:30,4,3.282,3.282,3.282,3.282,3
20170101|2016-10-03 22:00,4,3.291,3.294,3.291,3.294,10
20170101|2016-10-03 22:30,4,3.29,3.29,3.29,3.29,1
20170101|2016-10-03 23:30,4,3.29,3.29,3.289,3.289,4
20170101|2016-10-04 00:00,4,3.29,3.29,3.287,3.288,3
20170101|2016-10-04 00:30,4,3.287,3.287,3.286,3.287,8
20170101|2016-10-04 01:00,4,3.286,3.286,3.286,3.286,12
20170101|2016-10-04 01:30,4,3.286,3.286,3.283,3.283,11
20170101|2016-10-04 02:00,4,3.284,3.284,3.283,3.284,21
20170101|2016-10-04 02:30,4,3.287,3.287,3.287,3.287,1
20170101|2016-10-04 03:00,4,3.286,3.286,3.286,3.286,1
20170101|2016-10-04 03:30,4,3.278,3.278,3.277,3.278,4
20170101|2016-10-04 04:00,4,3.28,3.28,3.28,3.28,9
20170101|2016-10-04 04:30,4,3.283,3.283,3.277,3.277,2
20170101|2016-10-04 05:00,4,3.275,3.275,3.275,3.275,3
20170101|2016-10-04 05:30,4,3.275,3.275,3.265,3.27,46
20170101|2016-10-04 06:00,4,3.274,3.283,3.272,3.281,318
20170101|2016-10-04 06:30,4,3.278,3.284,3.275,3.279,81
20170101|2016-10-04 07:00,4,3.28,3.281,3.267,3.279,220
20170101|2016-10-04 07:30,4,3.283,3.288,3.275,3.28,330
20170101|2016-10-04 08:00,4,3.28,3.289,3.275,3.276,380
20170101|2016-10-04 08:30,4,3.278,3.28,3.265,3.268,439
20170101|2016-10-04 09:00,4,3.267,3.28,3.265,3.28,547
20170101|2016-10-04 09:30,4,3.28,3.286,3.273,3.278,552
20170101|2016-10-04 10:00,4,3.277,3.294,3.276,3.291,391
20170101|2016-10-04 10:30,4,3.29,3.293,3.286,3.288,195
20170101|2016-10-04 11:00,4,3.29,3.303,3.29,3.293,541
20170101|2016-10-04 11:30,4,3.292,3.296,3.286,3.291,386
20170101|2016-10-04 12:00,4,3.29,3.297,3.286,3.287,299
20170101|2016-10-04 12:30,4,3.289,3.291,3.283,3.29,340
20170101|2016-10-04 13:00,4,3.29,3.319,3.29,3.318,1676
20170101|2016-10-04 13:30,4,3.317,3.323,3.313,3.319,218
20170101|2016-10-04 14:00,4,3.321,3.339,3.321,3.33,91
20170101|2016-10-04 14:30,4,3.329,3.33,3.322,3.322,92
20170101|2016-10-04 15:00,4,3.323,3.332,3.321,3.33,108
20170101|2016-10-04 15:30,4,3.33,3.334,3.33,3.33,12
20170101|2016-10-04 17:00,5,3.327,3.327,3.327,3.327,3
20170101|2016-10-04 17:30,5,3.327,3.33,3.327,3.33,5
20170101|2016-10-04 19:00,5,3.334,3.334,3.333,3.333,4
20170101|2016-10-04 19:30,5,3.337,3.337,3.332,3.332,3
20170101|2016-10-04 20:00,5,3.336,3.336,3.336,3.336,1
20170101|2016-10-04 21:30,5,3.337,3.337,3.337,3.337,1
20170101|2016-10-04 22:30,5,3.336,3.336,3.336,3.336,3
20170101|2016-10-04 23:00,5,3.335,3.335,3.335,3.335,1
20170101|2016-10-05 00:00,5,3.336,3.336,3.336,3.336,4
20170101|2016-10-05 00:30,5,3.335,3.335,3.329,3.334,9
20170101|2016-10-05 01:00,5,3.335,3.335,3.335,3.335,3
20170101|2016-10-05 02:00,5,3.332,3.332,3.332,3.332,1
20170101|2016-10-05 02:30,5,3.339,3.346,3.339,3.344,15
20170101|2016-10-05 03:00,5,3.343,3.348,3.343,3.343,5
20170101|2016-10-05 03:30,5,3.337,3.337,3.334,3.334,4
20170101|2016-10-05 04:30,5,3.331,3.331,3.328,3.328,4
20170101|2016-10-05 05:00,5,3.334,3.334,3.322,3.324,46
20170101|2016-10-05 05:30,5,3.322,3.322,3.309,3.31,65
20170101|2016-10-05 06:00,5,3.311,3.311,3.299,3.305,186
20170101|2016-10-05 06:30,5,3.304,3.306,3.29,3.29,143
20170101|2016-10-05 07:00,5,3.29,3.293,3.286,3.292,142
20170101|2016-10-05 07:30,5,3.296,3.306,3.292,3.3,219
20170101|2016-10-05 08:00,5,3.298,3.314,3.298,3.307,414
20170101|2016-10-05 08:30,5,3.307,3.319,3.3,3.304,375
20170101|2016-10-05 09:00,5,3.304,3.306,3.293,3.304,460
20170101|2016-10-05 09:30,5,3.308,3.309,3.297,3.309,166
20170101|2016-10-05 10:00,5,3.309,3.346,3.309,3.34,1010
20170101|2016-10-05 10:30,5,3.339,3.34,3.332,3.333,230
20170101|2016-10-05 11:00,5,3.331,3.339,3.331,3.332,200
20170101|2016-10-05 11:30,5,3.332,3.338,3.329,3.337,225
20170101|2016-10-05 12:00,5,3.339,3.357,3.336,3.357,319
20170101|2016-10-05 12:30,5,3.357,3.399,3.352,3.387,1319
20170101|2016-10-05 13:00,5,3.387,3.403,3.38,3.386,2591
20170101|2016-10-05 13:30,5,3.387,3.391,3.381,3.385,456
20170101|2016-10-05 14:00,5,3.384,3.385,3.378,3.381,199
20170101|2016-10-05 14:30,5,3.38,3.385,3.38,3.385,98
20170101|2016-10-05 15:00,5,3.384,3.39,3.384,3.387,56
20170101|2016-10-05 15:30,5,3.388,3.392,3.386,3.388,44
20170101|2016-10-05 17:30,6,3.388,3.388,3.388,3.388,2
20170101|2016-10-05 18:30,6,3.388,3.388,3.386,3.386,2
20170101|2016-10-05 19:00,6,3.385,3.388,3.385,3.385,3
20170101|2016-10-05 19:30,6,3.388,3.388,3.379,3.379,11
20170101|2016-10-05 20:30,6,3.381,3.381,3.381,3.381,1
20170101|2016-10-05 23:00,6,3.377,3.377,3.377,3.377,1
20170101|2016-10-05 23:30,6,3.377,3.381,3.377,3.381,3
20170101|2016-10-06 00:00,6,3.381,3.382,3.381,3.382,3
20170101|2016-10-06 00:30,6,3.38,3.386,3.38,3.386,4
20170101|2016-10-06 01:00,6,3.384,3.384,3.384,3.384,1
20170101|2016-10-06 01:30,6,3.386,3.386,3.383,3.383,13
20170101|2016-10-06 02:00,6,3.384,3.384,3.382,3.382,2
20170101|2016-10-06 02:30,6,3.383,3.385,3.381,3.384,167
20170101|2016-10-06 03:00,6,3.385,3.386,3.381,3.386,48
20170101|2016-10-06 03:30,6,3.385,3.385,3.385,3.385,3
20170101|2016-10-06 04:00,6,3.388,3.389,3.386,3.389,5
20170101|2016-10-06 04:30,6,3.387,3.387,3.387,3.387,1
20170101|2016-10-06 05:00,6,3.378,3.378,3.375,3.375,70
20170101|2016-10-06 05:30,6,3.388,3.388,3.388,3.388,2
20170101|2016-10-06 06:00,6,3.387,3.397,3.387,3.395,20
20170101|2016-10-06 06:30,6,3.394,3.401,3.387,3.388,63
20170101|2016-10-06 07:00,6,3.384,3.413,3.379,3.407,370
20170101|2016-10-06 07:30,6,3.407,3.412,3.398,3.4,396
20170101|2016-10-06 08:00,6,3.4,3.401,3.382,3.388,313
20170101|2016-10-06 08:30,6,3.389,3.391,3.38,3.38,284
20170101|2016-10-06 09:00,6,3.378,3.379,3.327,3.36,1240
20170101|2016-10-06 09:30,6,3.346,3.371,3.329,3.367,1554
20170101|2016-10-06 10:00,6,3.367,3.407,3.365,3.393,1038
20170101|2016-10-06 10:30,6,3.392,3.392,3.373,3.375,1092
20170101|2016-10-06 11:00,6,3.375,3.375,3.362,3.371,1204
20170101|2016-10-06 11:30,6,3.372,3.388,3.372,3.385,307
20170101|2016-10-06 12:00,6,3.388,3.408,3.388,3.404,426
20170101|2016-10-06 12:30,6,3.405,3.425,3.398,3.415,1123
20170101|2016-10-06 13:00,6,3.415,3.419,3.408,3.408,493
20170101|2016-10-06 13:30,6,3.408,3.409,3.398,3.398,192
20170101|2016-10-06 14:00,6,3.397,3.405,3.397,3.401,135
20170101|2016-10-06 14:30,6,3.402,3.404,3.396,3.4,127
20170101|2016-10-06 15:00,6,3.4,3.401,3.39,3.399,153
20170101|2016-10-06 15:30,6,3.399,3.402,3.397,3.399,52
20170101|2016-10-06 18:00,7,3.401,3.401,3.401,3.401,1
20170101|2016-10-06 19:00,7,3.403,3.404,3.403,3.404,12
20170101|2016-10-06 19:30,7,3.405,3.406,3.405,3.406,12
20170101|2016-10-06 20:00,7,3.407,3.407,3.406,3.406,4
20170101|2016-10-06 20:30,7,3.405,3.405,3.405,3.405,1
20170101|2016-10-06 21:00,7,3.405,3.405,3.405,3.405,2
20170101|2016-10-06 22:00,7,3.403,3.403,3.403,3.403,1
20170101|2016-10-06 22:30,7,3.397,3.397,3.393,3.393,3
20170101|2016-10-06 23:30,7,3.396,3.402,3.396,3.399,12
20170101|2016-10-07 00:00,7,3.399,3.399,3.399,3.399,2
20170101|2016-10-07 00:30,7,3.404,3.41,3.404,3.406,8
20170101|2016-10-07 01:00,7,3.41,3.41,3.41,3.41,2
20170101|2016-10-07 01:30,7,3.404,3.404,3.404,3.404,1
20170101|2016-10-07 02:00,7,3.408,3.408,3.406,3.406,7
20170101|2016-10-07 02:30,7,3.406,3.406,3.402,3.403,17
20170101|2016-10-07 03:30,7,3.402,3.411,3.402,3.411,87
20170101|2016-10-07 04:00,7,3.409,3.411,3.409,3.411,5
20170101|2016-10-07 04:30,7,3.414,3.415,3.404,3.406,9
20170101|2016-10-07 05:00,7,3.407,3.417,3.407,3.412,17
20170101|2016-10-07 05:30,7,3.415,3.417,3.414,3.417,21
20170101|2016-10-07 06:00,7,3.414,3.426,3.413,3.423,105
20170101|2016-10-07 06:30,7,3.423,3.446,3.423,3.438,353
20170101|2016-10-07 07:00,7,3.437,3.45,3.426,3.426,265
20170101|2016-10-07 07:30,7,3.431,3.441,3.425,3.431,206
20170101|2016-10-07 08:00,7,3.43,3.45,3.43,3.447,492
20170101|2016-10-07 08:30,7,3.446,3.451,3.439,3.449,431
20170101|2016-10-07 09:00,7,3.449,3.453,3.438,3.45,602
20170101|2016-10-07 09:30,7,3.451,3.473,3.447,3.47,1393
20170101|2016-10-07 10:00,7,3.471,3.489,3.47,3.484,1353
20170101|2016-10-07 10:30,7,3.486,3.524,3.485,3.515,2587
20170101|2016-10-07 11:00,7,3.515,3.526,3.505,3.505,1431
20170101|2016-10-07 11:30,7,3.509,3.525,3.507,3.519,1145
20170101|2016-10-07 12:00,7,3.519,3.528,3.506,3.508,1094
20170101|2016-10-07 12:30,7,3.508,3.519,3.501,3.504,562
20170101|2016-10-07 13:00,7,3.505,3.522,3.504,3.521,2236
20170101|2016-10-07 13:30,7,3.521,3.525,3.515,3.519,490
20170101|2016-10-07 14:00,7,3.519,3.521,3.511,3.511,539
20170101|2016-10-07 14:30,7,3.511,3.516,3.509,3.51,148
20170101|2016-10-07 15:00,7,3.508,3.51,3.488,3.489,372
20170101|2016-10-07 15:30,7,3.489,3.49,3.485,3.49,256
20170101|2016-10-09 17:00,10,3.515,3.515,3.493,3.494,121
20170101|2016-10-09 17:30,10,3.493,3.494,3.49,3.49,86
20170101|2016-10-09 18:00,10,3.488,3.489,3.488,3.488,6
20170101|2016-10-09 18:30,10,3.489,3.491,3.489,3.491,10
20170101|2016-10-09 19:00,10,3.491,3.495,3.491,3.495,7
20170101|2016-10-09 19:30,10,3.495,3.495,3.493,3.493,6
20170101|2016-10-09 20:00,10,3.495,3.495,3.494,3.494,5
20170101|2016-10-09 20:30,10,3.495,3.495,3.492,3.492,3
20170101|2016-10-09 21:00,10,3.491,3.493,3.49,3.493,7
20170101|2016-10-09 22:00,10,3.49,3.491,3.49,3.491,4
20170101|2016-10-09 23:30,10,3.494,3.494,3.493,3.493,5
20170101|2016-10-10 01:30,10,3.5,3.5,3.499,3.499,8
20170101|2016-10-10 02:00,10,3.496,3.496,3.489,3.491,17
20170101|2016-10-10 02:30,10,3.49,3.493,3.49,3.493,4
20170101|2016-10-10 03:00,10,3.494,3.494,3.492,3.494,15
20170101|2016-10-10 03:30,10,3.494,3.498,3.494,3.498,3
20170101|2016-10-10 04:00,10,3.491,3.492,3.489,3.491,6
20170101|2016-10-10 04:30,10,3.491,3.497,3.491,3.492,10
20170101|2016-10-10 05:00,10,3.494,3.494,3.49,3.49,13
20170101|2016-10-10 05:30,10,3.488,3.489,3.488,3.488,44
20170101|2016-10-10 06:00,10,3.488,3.498,3.488,3.495,31
20170101|2016-10-10 06:30,10,3.494,3.497,3.488,3.493,43
20170101|2016-10-10 07:00,10,3.491,3.508,3.488,3.508,95
20170101|2016-10-10 07:30,10,3.506,3.524,3.498,3.498,626
20170101|2016-10-10 08:00,10,3.499,3.528,3.494,3.515,1441
20170101|2016-10-10 08:30,10,3.514,3.537,3.513,3.531,1307
20170101|2016-10-10 09:00,10,3.53,3.545,3.526,3.543,1345
20170101|2016-10-10 09:30,10,3.544,3.58,3.54,3.571,2453
20170101|2016-10-10 10:00,10,3.572,3.582,3.566,3.578,1973
20170101|2016-10-10 10:30,10,3.579,3.587,3.569,3.578,1397
20170101|2016-10-10 11:00,10,3.577,3.581,3.569,3.577,728
20170101|2016-10-10 11:30,10,3.576,3.578,3.551,3.551,770
20170101|2016-10-10 12:00,10,3.552,3.562,3.552,3.558,476
20170101|2016-10-10 12:30,10,3.558,3.577,3.557,3.573,1184
20170101|2016-10-10 13:00,10,3.572,3.58,3.569,3.576,1205
20170101|2016-10-10 13:30,10,3.575,3.575,3.567,3.573,322
20170101|2016-10-10 14:00,10,3.573,3.576,3.57,3.575,87
20170101|2016-10-10 14:30,10,3.575,3.576,3.569,3.573,168
20170101|2016-10-10 15:00,10,3.572,3.572,3.568,3.569,52
20170101|2016-10-10 15:30,10,3.569,3.577,3.568,3.577,36
20170101|2016-10-10 17:00,11,3.576,3.582,3.573,3.573,12
20170101|2016-10-10 17:30,11,3.576,3.576,3.574,3.574,7
20170101|2016-10-10 18:00,11,3.574,3.574,3.574,3.574,1
20170101|2016-10-10 18:30,11,3.574,3.574,3.574,3.574,2
20170101|2016-10-10 19:30,11,3.574,3.574,3.574,3.574,3
20170101|2016-10-10 20:00,11,3.572,3.572,3.572,3.572,2
20170101|2016-10-10 20:30,11,3.573,3.573,3.573,3.573,6
20170101|2016-10-10 21:00,11,3.574,3.576,3.573,3.575,38
20170101|2016-10-10 22:30,11,3.564,3.564,3.564,3.564,1
20170101|2016-10-10 23:30,11,3.571,3.573,3.571,3.573,15
20170101|2016-10-11 00:00,11,3.572,3.58,3.572,3.58,47
20170101|2016-10-11 00:30,11,3.581,3.584,3.581,3.584,29
20170101|2016-10-11 01:00,11,3.583,3.583,3.581,3.581,6
20170101|2016-10-11 01:30,11,3.579,3.579,3.579,3.579,2
20170101|2016-10-11 02:00,11,3.576,3.582,3.576,3.582,4
20170101|2016-10-11 02:30,11,3.585,3.593,3.582,3.593,28
20170101|2016-10-11 03:00,11,3.593,3.597,3.587,3.591,35
20170101|2016-10-11 03:30,11,3.59,3.6,3.59,3.594,93
20170101|2016-10-11 04:00,11,3.594,3.594,3.589,3.589,63
20170101|2016-10-11 04:30,11,3.591,3.594,3.59,3.592,29
20170101|2016-10-11 05:00,11,3.593,3.596,3.586,3.586,39
20170101|2016-10-11 05:30,11,3.587,3.589,3.567,3.567,24
20170101|2016-10-11 06:00,11,3.571,3.572,3.551,3.555,47
20170101|2016-10-11 06:30,11,3.557,3.57,3.552,3.567,86
20170101|2016-10-11 07:00,11,3.565,3.566,3.541,3.542,355
20170101|2016-10-11 07:30,11,3.544,3.561,3.54,3.543,490
20170101|2016-10-11 08:00,11,3.543,3.565,3.535,3.543,1213
20170101|2016-10-11 08:30,11,3.542,3.549,3.532,3.548,662
20170101|2016-10-11 09:00,11,3.546,3.564,3.544,3.563,545
20170101|2016-10-11 09:30,11,3.563,3.574,3.557,3.569,568
20170101|2016-10-11 10:00,11,3.57,3.577,3.544,3.545,1009
20170101|2016-10-11 10:30,11,3.549,3.554,3.537,3.548,738
20170101|2016-10-11 11:00,11,3.547,3.554,3.541,3.552,413
20170101|2016-10-11 11:30,11,3.552,3.556,3.542,3.546,401
20170101|2016-10-11 12:00,11,3.548,3.56,3.539,3.559,398
20170101|2016-10-11 12:30,11,3.559,3.573,3.556,3.561,469
20170101|2016-10-11 13:00,11,3.558,3.577,3.545,3.558,1334
20170101|2016-10-11 13:30,11,3.558,3.559,3.55,3.553,277
20170101|2016-10-11 14:00,11,3.553,3.556,3.551,3.555,257
20170101|2016-10-11 14:30,11,3.555,3.555,3.549,3.55,174
20170101|2016-10-11 15:00,11,3.55,3.552,3.546,3.546,27
20170101|2016-10-11 15:30,11,3.542,3.546,3.537,3.546,39
20170101|2016-10-11 17:30,12,3.546,3.548,3.546,3.548,5
20170101|2016-10-11 18:00,12,3.548,3.553,3.548,3.553,22
20170101|2016-10-11 18:30,12,3.553,3.553,3.553,3.553,2
20170101|2016-10-11 19:00,12,3.553,3.553,3.553,3.553,2
20170101|2016-10-11 20:30,12,3.553,3.557,3.553,3.557,24
20170101|2016-10-11 22:00,12,3.547,3.547,3.546,3.547,8
20170101|2016-10-11 22:30,12,3.547,3.547,3.547,3.547,2
20170101|2016-10-11 23:00,12,3.548,3.548,3.548,3.548,5
20170101|2016-10-11 23:30,12,3.548,3.549,3.548,3.549,2
20170101|2016-10-12 00:00,12,3.549,3.55,3.549,3.55,17
20170101|2016-10-12 00:30,12,3.543,3.543,3.54,3.543,6
20170101|2016-10-12 02:00,12,3.545,3.554,3.545,3.554,11
20170101|2016-10-12 02:30,12,3.555,3.556,3.555,3.556,4
20170101|2016-10-12 03:00,12,3.552,3.554,3.552,3.554,12
20170101|2016-10-12 03:30,12,3.554,3.554,3.539,3.539,8
20170101|2016-10-12 04:00,12,3.544,3.546,3.533,3.535,12
20170101|2016-10-12 04:30,12,3.533,3.533,3.528,3.528,47
20170101|2016-10-12 05:00,12,3.525,3.529,3.518,3.519,36
20170101|2016-10-12 05:30,12,3.518,3.524,3.518,3.52,8
20170101|2016-10-12 06:00,12,3.524,3.527,3.521,3.523,22
20170101|2016-10-12 06:30,12,3.528,3.536,3.528,3.531,47
20170101|2016-10-12 07:00,12,3.533,3.539,3.526,3.535,164
20170101|2016-10-12 07:30,12,3.543,3.548,3.534,3.544,343
20170101|2016-10-12 08:00,12,3.546,3.559,3.536,3.545,404
20170101|2016-10-12 08:30,12,3.544,3.569,3.542,3.568,323
20170101|2016-10-12 09:00,12,3.566,3.577,3.563,3.57,905
20170101|2016-10-12 09:30,12,3.569,3.575,3.548,3.552,328
20170101|2016-10-12 10:00,12,3.552,3.555,3.539,3.546,352
20170101|2016-10-12 10:30,12,3.547,3.557,3.545,3.555,152
20170101|2016-10-12 11:00,12,3.555,3.557,3.544,3.553,190
20170101|2016-10-12 11:30,12,3.554,3.558,3.546,3.555,273
20170101|2016-10-12 12:00,12,3.554,3.556,3.534,3.534,552
20170101|2016-10-12 12:30,12,3.534,3.541,3.522,3.535,470
20170101|2016-10-12 13:00,12,3.534,3.543,3.529,3.541,510
20170101|2016-10-12 13:30,12,3.54,3.545,3.537,3.543,270
20170101|2016-10-12 14:00,12,3.542,3.549,3.538,3.54,92
20170101|2016-10-12 14:30,12,3.539,3.545,3.539,3.545,69
20170101|2016-10-12 15:00,12,3.544,3.545,3.536,3.545,95
20170101|2016-10-12 15:30,12,3.539,3.543,3.537,3.539,11
20170101|2016-10-12 17:30,13,3.536,3.536,3.536,3.536,3
20170101|2016-10-12 18:30,13,3.534,3.534,3.534,3.534,4
20170101|2016-10-12 19:00,13,3.533,3.533,3.533,3.533,3
20170101|2016-10-12 20:00,13,3.536,3.536,3.536,3.536,1
20170101|2016-10-12 22:30,13,3.536,3.536,3.536,3.536,18
20170101|2016-10-12 23:00,13,3.536,3.536,3.536,3.536,6
20170101|2016-10-13 00:00,13,3.534,3.534,3.531,3.534,3
20170101|2016-10-13 01:30,13,3.531,3.531,3.53,3.53,2
20170101|2016-10-13 02:00,13,3.527,3.527,3.527,3.527,1
20170101|2016-10-13 02:30,13,3.531,3.531,3.53,3.53,2
20170101|2016-10-13 03:00,13,3.531,3.536,3.531,3.536,2
20170101|2016-10-13 03:30,13,3.532,3.532,3.531,3.531,3
20170101|2016-10-13 04:00,13,3.535,3.535,3.535,3.535,1
20170101|2016-10-13 04:30,13,3.532,3.551,3.532,3.547,24
20170101|2016-10-13 05:00,13,3.547,3.548,3.547,3.548,2
20170101|2016-10-13 05:30,13,3.54,3.543,3.528,3.543,28
20170101|2016-10-13 06:00,13,3.535,3.535,3.524,3.526,25
20170101|2016-10-13 06:30,13,3.528,3.528,3.512,3.516,175
20170101|2016-10-13 07:00,13,3.518,3.518,3.504,3.518,393
20170101|2016-10-13 07:30,13,3.517,3.529,3.516,3.527,224
20170101|2016-10-13 08:00,13,3.53,3.547,3.529,3.534,546
20170101|2016-10-13 08:30,13,3.531,3.532,3.508,3.516,858
20170101|2016-10-13 09:00,13,3.514,3.514,3.494,3.5,704
20170101|2016-10-13 09:30,13,3.501,3.642,3.501,3.633,2061
20170101|2016-10-13 10:00,13,3.635,3.644,3.624,3.641,1028
20170101|2016-10-13 10:30,13,3.642,3.649,3.636,3.646,465
20170101|2016-10-13 11:00,13,3.645,3.666,3.643,3.664,507
20170101|2016-10-13 11:30,13,3.663,3.671,3.647,3.654,450
20170101|2016-10-13 12:00,13,3.654,3.666,3.647,3.666,231
20170101|2016-10-13 12:30,13,3.665,3.665,3.653,3.661,245
20170101|2016-10-13 13:00,13,3.66,3.664,3.649,3.656,1662
20170101|2016-10-13 13:30,13,3.656,3.656,3.647,3.649,380
20170101|2016-10-13 14:00,13,3.648,3.648,3.644,3.646,182
20170101|2016-10-13 14:30,13,3.646,3.648,3.645,3.648,54
20170101|2016-10-13 15:00,13,3.648,3.652,3.647,3.65,100
20170101|2016-10-13 15:30,13,3.65,3.656,3.65,3.656,64
20170101|2016-10-13 17:00,14,3.662,3.662,3.657,3.657,8
20170101|2016-10-13 18:00,14,3.663,3.664,3.663,3.664,2
20170101|2016-10-13 18:30,14,3.663,3.666,3.663,3.663,25
20170101|2016-10-13 19:00,14,3.665,3.668,3.665,3.668,4
20170101|2016-10-13 19:30,14,3.664,3.664,3.664,3.664,1
20170101|2016-10-13 20:00,14,3.665,3.665,3.665,3.665,5
20170101|2016-10-13 21:00,14,3.667,3.667,3.667,3.667,2
20170101|2016-10-13 21:30,14,3.667,3.667,3.667,3.667,2
20170101|2016-10-13 22:30,14,3.67,3.67,3.668,3.668,10
20170101|2016-10-13 23:00,14,3.666,3.666,3.665,3.665,2
20170101|2016-10-13 23:30,14,3.667,3.667,3.665,3.665,3
20170101|2016-10-14 00:00,14,3.665,3.666,3.665,3.666,2
20170101|2016-10-14 01:00,14,3.666,3.666,3.659,3.661,4
20170101|2016-10-14 01:30,14,3.663,3.663,3.663,3.663,1
20170101|2016-10-14 02:00,14,3.663,3.663,3.658,3.661,9
20170101|2016-10-14 02:30,14,3.661,3.662,3.661,3.662,6
20170101|2016-10-14 03:00,14,3.663,3.665,3.661,3.661,13
20170101|2016-10-14 03:30,14,3.658,3.658,3.644,3.648,42
20170101|2016-10-14 04:00,14,3.649,3.651,3.649,3.65,7
20170101|2016-10-14 04:30,14,3.651,3.653,3.651,3.651,15
20170101|2016-10-14 05:00,14,3.647,3.65,3.642,3.642,22
20170101|2016-10-14 05:30,14,3.645,3.657,3.642,3.654,26
20170101|2016-10-14 06:00,14,3.651,3.657,3.651,3.657,14
20170101|2016-10-14 06:30,14,3.656,3.658,3.643,3.649,69
20170101|2016-10-14 07:00,14,3.65,3.674,3.645,3.673,241
20170101|2016-10-14 07:30,14,3.671,3.672,3.634,3.64,208
20170101|2016-10-14 08:00,14,3.64,3.645,3.62,3.634,950
20170101|2016-10-14 08:30,14,3.634,3.637,3.619,3.628,660
20170101|2016-10-14 09:00,14,3.631,3.646,3.626,3.628,544
20170101|2016-10-14 09:30,14,3.626,3.629,3.618,3.621,468
20170101|2016-10-14 10:00,14,3.62,3.635,3.62,3.631,400
20170101|2016-10-14 10:30,14,3.631,3.631,3.609,3.612,444
20170101|2016-10-14 11:00,14,3.611,3.627,3.61,3.625,420
20170101|2016-10-14 11:30,14,3.624,3.636,3.618,3.633,346
20170101|2016-10-14 12:00,14,3.632,3.632,3.615,3.619,306
20170101|2016-10-14 12:30,14,3.619,3.619,3.61,3.618,200
20170101|2016-10-14 13:00,14,3.618,3.63,3.618,3.629,591
20170101|2016-10-14 13:30,14,3.63,3.63,3.624,3.624,191
20170101|2016-10-14 14:00,14,3.626,3.628,3.62,3.622,211
20170101|2016-10-14 14:30,14,3.624,3.626,3.623,3.626,119
20170101|2016-10-14 15:00,14,3.626,3.633,3.626,3.631,79
20170101|2016-10-14 15:30,14,3.629,3.633,3.628,3.633,14
20170101|2016-10-16 17:00,17,3.612,3.612,3.594,3.597,40
20170101|2016-10-16 17:30,17,3.605,3.613,3.605,3.613,8
20170101|2016-10-16 18:00,17,3.611,3.611,3.607,3.611,36
20170101|2016-10-16 18:30,17,3.61,3.61,3.609,3.609,9
20170101|2016-10-16 20:00,17,3.606,3.606,3.606,3.606,5
20170101|2016-10-16 20:30,17,3.606,3.606,3.604,3.604,14
20170101|2016-10-16 22:00,17,3.604,3.604,3.604,3.604,2
20170101|2016-10-16 23:30,17,3.604,3.604,3.603,3.604,4
20170101|2016-10-17 00:00,17,3.602,3.602,3.6,3.6,2
20170101|2016-10-17 00:30,17,3.6,3.6,3.6,3.6,2
20170101|2016-10-17 01:00,17,3.596,3.596,3.596,3.596,2
20170101|2016-10-17 01:30,17,3.595,3.596,3.594,3.596,4
20170101|2016-10-17 02:00,17,3.596,3.597,3.596,3.597,3
20170101|2016-10-17 02:30,17,3.594,3.598,3.594,3.596,7
20170101|2016-10-17 03:00,17,3.599,3.6,3.599,3.6,28
20170101|2016-10-17 03:30,17,3.604,3.605,3.601,3.601,18
20170101|2016-10-17 04:00,17,3.601,3.602,3.6,3.6,3
20170101|2016-10-17 04:30,17,3.604,3.604,3.6,3.6,3
20170101|2016-10-17 05:00,17,3.606,3.613,3.606,3.609,25
20170101|2016-10-17 05:30,17,3.612,3.614,3.606,3.606,28
20170101|2016-10-17 06:00,17,3.606,3.61,3.604,3.607,37
20170101|2016-10-17 06:30,17,3.611,3.631,3.609,3.629,108
20170101|2016-10-17 07:00,17,3.628,3.633,3.616,3.623,140
20170101|2016-10-17 07:30,17,3.622,3.626,3.615,3.619,185
20170101|2016-10-17 08:00,17,3.621,3.627,3.596,3.607,436
20170101|2016-10-17 08:30,17,3.606,3.61,3.581,3.588,552
20170101|2016-10-17 09:00,17,3.589,3.618,3.587,3.607,880
20170101|2016-10-17 09:30,17,3.606,3.617,3.604,3.614,565
20170101|2016-10-17 10:00,17,3.614,3.617,3.604,3.606,243
20170101|2016-10-17 10:30,17,3.606,3.614,3.602,3.61,449
20170101|2016-10-17 11:00,17,3.61,3.611,3.6,3.607,368
20170101|2016-10-17 11:30,17,3.608,3.61,3.6,3.609,382
20170101|2016-10-17 12:00,17,3.61,3.61,3.599,3.607,237
20170101|2016-10-17 12:30,17,3.606,3.609,3.602,3.605,269
20170101|2016-10-17 13:00,17,3.606,3.617,3.6,3.615,988
20170101|2016-10-17 13:30,17,3.615,3.62,3.612,3.618,437
20170101|2016-10-17 14:00,17,3.62,3.62,3.615,3.618,116
20170101|2016-10-17 14:30,17,3.618,3.62,3.617,3.62,81
20170101|2016-10-17 15:00,17,3.619,3.621,3.616,3.617,135
20170101|2016-10-17 15:30,17,3.618,3.625,3.618,3.622,93
20170101|2016-10-17 17:00,18,3.624,3.624,3.621,3.622,10
20170101|2016-10-17 18:00,18,3.625,3.625,3.625,3.625,10
20170101|2016-10-17 18:30,18,3.627,3.627,3.627,3.627,1
20170101|2016-10-17 19:30,18,3.635,3.638,3.635,3.636,26
20170101|2016-10-17 20:00,18,3.633,3.633,3.633,3.633,1
20170101|2016-10-17 20:30,18,3.635,3.636,3.635,3.636,3
20170101|2016-10-17 21:30,18,3.634,3.634,3.634,3.634,1
20170101|2016-10-17 22:00,18,3.633,3.633,3.633,3.633,1
20170101|2016-10-17 23:00,18,3.632,3.634,3.63,3.631,26
20170101|2016-10-17 23:30,18,3.63,3.63,3.629,3.629,2
20170101|2016-10-18 00:00,18,3.634,3.634,3.631,3.631,3
20170101|2016-10-18 00:30,18,3.635,3.635,3.633,3.634,3
20170101|2016-10-18 01:00,18,3.633,3.635,3.633,3.635,14
20170101|2016-10-18 01:30,18,3.628,3.628,3.628,3.628,1
20170101|2016-10-18 02:00,18,3.633,3.635,3.629,3.63,9
20170101|2016-10-18 02:30,18,3.632,3.633,3.632,3.633,2
20170101|2016-10-18 03:00,18,3.631,3.632,3.631,3.632,2
20170101|2016-10-18 03:30,18,3.634,3.644,3.634,3.639,54
20170101|2016-10-18 04:00,18,3.64,3.64,3.64,3.64,1
20170101|2016-10-18 04:30,18,3.637,3.658,3.635,3.653,48
20170101|2016-10-18 05:00,18,3.652,3.661,3.652,3.66,22
20170101|2016-10-18 05:30,18,3.66,3.66,3.647,3.653,120
20170101|2016-10-18 06:00,18,3.654,3.662,3.654,3.658,35
20170101|2016-10-18 06:30,18,3.66,3.667,3.652,3.657,176
20170101|2016-10-18 07:00,18,3.658,3.675,3.654,3.667,380
20170101|2016-10-18 07:30,18,3.667,3.668,3.651,3.652,295
20170101|2016-10-18 08:00,18,3.651,3.665,3.639,3.65,546
20170101|2016-10-18 08:30,18,3.65,3.67,3.65,3.666,661
20170101|2016-10-18 09:00,18,3.666,3.666,3.65,3.651,786
20170101|2016-10-18 09:30,18,3.651,3.654,3.63,3.642,960
20170101|2016-10-18 10:00,18,3.642,3.646,3.63,3.637,405
20170101|2016-10-18 10:30,18,3.637,3.653,3.634,3.65,290
20170101|2016-10-18 11:00,18,3.649,3.65,3.641,3.643,227
20170101|2016-10-18 11:30,18,3.644,3.648,3.639,3.645,192
20170101|2016-10-18 12:00,18,3.646,3.646,3.633,3.637,149
20170101|2016-10-18 12:30,18,3.639,3.639,3.633,3.636,134
20170101|2016-10-18 13:00,18,3.637,3.641,3.63,3.638,779
20170101|2016-10-18 13:30,18,3.638,3.64,3.634,3.635,230
20170101|2016-10-18 14:00,18,3.634,3.637,3.633,3.634,83
20170101|2016-10-18 14:30,18,3.633,3.636,3.633,3.635,55
20170101|2016-10-18 15:00,18,3.635,3.635,3.631,3.632,36
20170101|2016-10-18 15:30,18,3.633,3.637,3.628,3.631,43
20170101|2016-10-18 17:00,19,3.632,3.632,3.624,3.624,27
20170101|2016-10-18 17:30,19,3.618,3.618,3.617,3.617,3
20170101|2016-10-18 18:00,19,3.617,3.617,3.617,3.617,1
20170101|2016-10-18 18:30,19,3.618,3.618,3.618,3.618,1
20170101|2016-10-18 19:30,19,3.622,3.622,3.622,3.622,1
20170101|2016-10-18 21:30,19,3.615,3.615,3.615,3.615,1
20170101|2016-10-18 22:00,19,3.617,3.62,3.617,3.62,22
20170101|2016-10-18 22:30,19,3.622,3.626,3.621,3.626,34
20170101|2016-10-18 23:30,19,3.632,3.632,3.629,3.629,4
20170101|2016-10-19 00:00,19,3.63,3.63,3.628,3.628,2
20170101|2016-10-19 00:30,19,3.625,3.625,3.622,3.624,8
20170101|2016-10-19 01:00,19,3.623,3.623,3.62,3.621,3
20170101|2016-10-19 01:30,19,3.623,3.623,3.623,3.623,7
20170101|2016-10-19 02:00,19,3.624,3.624,3.615,3.615,37
20170101|2016-10-19 02:30,19,3.615,3.615,3.609,3.609,47
20170101|2016-10-19 03:00,19,3.608,3.608,3.604,3.604,23
20170101|2016-10-19 03:30,19,3.605,3.609,3.596,3.597,82
20170101|2016-10-19 04:00,19,3.597,3.6,3.595,3.599,47
20170101|2016-10-19 04:30,19,3.597,3.601,3.597,3.599,5
20170101|2016-10-19 05:00,19,3.601,3.604,3.594,3.594,42
20170101|2016-10-19 05:30,19,3.595,3.598,3.586,3.593,126
20170101|2016-10-19 06:00,19,3.59,3.595,3.577,3.581,136
20170101|2016-10-19 06:30,19,3.578,3.589,3.573,3.578,347
20170101|2016-10-19 07:00,19,3.578,3.593,3.553,3.562,532
20170101|2016-10-19 07:30,19,3.563,3.581,3.557,3.574,426
20170101|2016-10-19 08:00,19,3.575,3.581,3.557,3.579,572
20170101|2016-10-19 08:30,19,3.581,3.59,3.572,3.574,546
20170101|2016-10-19 09:00,19,3.575,3.582,3.571,3.575,353
20170101|2016-10-19 09:30,19,3.574,3.583,3.574,3.577,508
20170101|2016-10-19 10:00,19,3.577,3.588,3.576,3.578,760
20170101|2016-10-19 10:30,19,3.577,3.578,3.565,3.565,320
20170101|2016-10-19 11:00,19,3.566,3.577,3.565,3.577,406
20170101|2016-10-19 11:30,19,3.576,3.576,3.572,3.576,286
20170101|2016-10-19 12:00,19,3.575,3.576,3.564,3.569,672
20170101|2016-10-19 12:30,19,3.57,3.57,3.556,3.561,440
20170101|2016-10-19 13:00,19,3.562,3.571,3.56,3.569,1215
20170101|2016-10-19 13:30,19,3.569,3.577,3.569,3.576,256
20170101|2016-10-19 14:00,19,3.577,3.581,3.574,3.581,90
20170101|2016-10-19 14:30,19,3.581,3.583,3.579,3.583,81
20170101|2016-10-19 15:00,19,3.582,3.584,3.578,3.58,95
20170101|2016-10-19 15:30,19,3.58,3.58,3.569,3.571,158
20170101|2016-10-19 17:00,20,3.575,3.576,3.575,3.575,7
20170101|2016-10-19 18:00,20,3.565,3.565,3.565,3.565,1
20170101|2016-10-19 18:30,20,3.564,3.574,3.563,3.57,37
20170101|2016-10-19 19:00,20,3.574,3.574,3.573,3.574,15
20170101|2016-10-19 19:30,20,3.574,3.574,3.574,3.574,10
20170101|2016-10-19 20:30,20,3.579,3.579,3.579,3.579,1
20170101|2016-10-19 21:00,20,3.581,3.581,3.58,3.58,2
20170101|2016-10-19 21:30,20,3.58,3.58,3.58,3.58,1
20170101|2016-10-19 23:00,20,3.581,3.581,3.579,3.58,13
20170101|2016-10-19 23:30,20,3.581,3.583,3.58,3.583,6
20170101|2016-10-20 00:00,20,3.585,3.586,3.585,3.586,3
20170101|2016-10-20 00:30,20,3.584,3.584,3.583,3.583,13
20170101|2016-10-20 01:00,20,3.585,3.587,3.585,3.587,11
20170101|2016-10-20 01:30,20,3.585,3.586,3.582,3.585,29
20170101|2016-10-20 02:00,20,3.584,3.589,3.582,3.589,35
20170101|2016-10-20 02:30,20,3.591,3.596,3.589,3.594,20
20170101|2016-10-20 03:00,20,3.592,3.602,3.592,3.602,41
20170101|2016-10-20 03:30,20,3.603,3.604,3.601,3.601,14
20170101|2016-10-20 04:00,20,3.599,3.599,3.593,3.597,38
20170101|2016-10-20 04:30,20,3.598,3.6,3.596,3.597,33
20170101|2016-10-20 05:00,20,3.597,3.601,3.596,3.601,58
20170101|2016-10-20 05:30,20,3.595,3.595,3.586,3.586,13
20170101|2016-10-20 06:00,20,3.591,3.6,3.59,3.594,77
20170101|2016-10-20 06:30,20,3.595,3.597,3.585,3.586,45
20170101|2016-10-20 07:00,20,3.587,3.592,3.553,3.56,190
20170101|2016-10-20 07:30,20,3.559,3.563,3.545,3.55,677
20170101|2016-10-20 08:00,20,3.55,3.57,3.548,3.563,798
20170101|2016-10-20 08:30,20,3.563,3.57,3.547,3.551,580
20170101|2016-10-20 09:00,20,3.552,3.553,3.536,3.537,498
20170101|2016-10-20 09:30,20,3.535,3.558,3.524,3.551,1823
20170101|2016-10-20 10:00,20,3.55,3.564,3.543,3.547,678
20170101|2016-10-20 10:30,20,3.547,3.554,3.541,3.548,404
20170101|2016-10-20 11:00,20,3.548,3.564,3.548,3.558,765
20170101|2016-10-20 11:30,20,3.559,3.585,3.557,3.576,1012
20170101|2016-10-20 12:00,20,3.578,3.596,3.56,3.564,1042
20170101|2016-10-20 12:30,20,3.564,3.57,3.559,3.566,199
20170101|2016-10-20 13:00,20,3.565,3.57,3.557,3.565,690
20170101|2016-10-20 13:30,20,3.566,3.577,3.566,3.577,247
20170101|2016-10-20 14:00,20,3.577,3.578,3.572,3.574,61
20170101|2016-10-20 14:30,20,3.573,3.575,3.571,3.574,45
20170101|2016-10-20 15:00,20,3.575,3.578,3.565,3.571,162
20170101|2016-10-20 15:30,20,3.57,3.571,3.563,3.564,144
20170101|2016-10-20 17:00,21,3.563,3.563,3.56,3.56,5
20170101|2016-10-20 17:30,21,3.558,3.558,3.541,3.553,21
20170101|2016-10-20 18:00,21,3.552,3.553,3.551,3.551,6
20170101|2016-10-20 18:30,21,3.562,3.564,3.562,3.564,13
20170101|2016-10-20 19:00,21,3.563,3.563,3.558,3.558,12
20170101|2016-10-20 19:30,21,3.56,3.56,3.56,3.56,1
20170101|2016-10-20 20:00,21,3.564,3.564,3.564,3.564,1
20170101|2016-10-20 20:30,21,3.558,3.558,3.558,3.558,1
20170101|2016-10-20 21:00,21,3.564,3.564,3.56,3.56,13
20170101|2016-10-20 21:30,21,3.561,3.561,3.561,3.561,2
20170101|2016-10-20 23:00,21,3.564,3.564,3.564,3.564,2
20170101|2016-10-20 23:30,21,3.561,3.561,3.561,3.561,1
20170101|2016-10-21 00:00,21,3.555,3.555,3.552,3.553,3
20170101|2016-10-21 00:30,21,3.554,3.554,3.554,3.554,1
20170101|2016-10-21 01:00,21,3.554,3.555,3.554,3.555,2
20170101|2016-10-21 01:30,21,3.556,3.558,3.556,3.558,2
20170101|2016-10-21 02:00,21,3.556,3.557,3.555,3.557,4
20170101|2016-10-21 02:30,21,3.56,3.561,3.56,3.561,2
20170101|2016-10-21 03:00,21,3.563,3.563,3.555,3.556,6
20170101|2016-10-21 03:30,21,3.555,3.555,3.549,3.554,15
20170101|2016-10-21 04:00,21,3.549,3.55,3.546,3.547,9
20170101|2016-10-21 04:30,21,3.548,3.55,3.546,3.55,9
20170101|2016-10-21 05:00,21,3.545,3.545,3.536,3.542,25
20170101|2016-10-21 05:30,21,3.541,3.541,3.533,3.537,17
20170101|2016-10-21 06:00,21,3.536,3.537,3.534,3.535,23
20170101|2016-10-21 06:30,21,3.534,3.536,3.526,3.529,78
20170101|2016-10-21 07:00,21,3.533,3.549,3.528,3.534,118
20170101|2016-10-21 07:30,21,3.532,3.533,3.52,3.526,345
20170101|2016-10-21 08:00,21,3.527,3.529,3.506,3.517,947
20170101|2016-10-21 08:30,21,3.52,3.52,3.502,3.508,471
20170101|2016-10-21 09:00,21,3.508,3.523,3.492,3.522,1367
20170101|2016-10-21 09:30,21,3.52,3.524,3.515,3.519,1149
20170101|2016-10-21 10:00,21,3.52,3.523,3.511,3.519,868
20170101|2016-10-21 10:30,21,3.517,3.519,3.512,3.513,318
20170101|2016-10-21 11:00,21,3.513,3.527,3.511,3.526,259
20170101|2016-10-21 11:30,21,3.526,3.527,3.511,3.515,311
20170101|2016-10-21 12:00,21,3.515,3.523,3.506,3.512,402
20170101|2016-10-21 12:30,21,3.511,3.519,3.506,3.517,402
20170101|2016-10-21 13:00,21,3.518,3.52,3.502,3.503,767
20170101|2016-10-21 13:30,21,3.503,3.504,3.484,3.492,429
20170101|2016-10-21 14:00,21,3.494,3.498,3.491,3.494,71
20170101|2016-10-21 14:30,21,3.493,3.496,3.49,3.495,86
20170101|2016-10-21 15:00,21,3.493,3.498,3.492,3.497,80
20170101|2016-10-21 15:30,21,3.497,3.499,3.478,3.478,28
20170101|2016-10-23 17:00,24,3.532,3.539,3.521,3.532,96
20170101|2016-10-23 17:30,24,3.536,3.536,3.53,3.53,19
20170101|2016-10-23 18:00,24,3.528,3.533,3.527,3.531,28
20170101|2016-10-23 18:30,24,3.533,3.535,3.533,3.535,65
20170101|2016-10-23 19:00,24,3.533,3.537,3.533,3.537,88
20170101|2016-10-23 19:30,24,3.537,3.537,3.536,3.537,11
20170101|2016-10-23 20:00,24,3.537,3.538,3.535,3.538,45
20170101|2016-10-23 21:00,24,3.535,3.535,3.535,3.535,1
20170101|2016-10-23 21:30,24,3.538,3.538,3.538,3.538,1
20170101|2016-10-23 22:00,24,3.538,3.538,3.535,3.535,7
20170101|2016-10-23 23:00,24,3.536,3.536,3.536,3.536,2
20170101|2016-10-23 23:30,24,3.535,3.535,3.532,3.533,18
20170101|2016-10-24 00:00,24,3.533,3.535,3.53,3.532,137
20170101|2016-10-24 00:30,24,3.531,3.533,3.53,3.531,32
20170101|2016-10-24 01:00,24,3.531,3.532,3.53,3.531,22
20170101|2016-10-24 01:30,24,3.531,3.533,3.53,3.532,16
20170101|2016-10-24 02:00,24,3.533,3.535,3.531,3.535,56
20170101|2016-10-24 02:30,24,3.534,3.536,3.534,3.536,36
20170101|2016-10-24 03:00,24,3.536,3.536,3.526,3.527,30
20170101|2016-10-24 03:30,24,3.525,3.525,3.494,3.498,118
20170101|2016-10-24 04:00,24,3.492,3.502,3.488,3.497,74
20170101|2016-10-24 04:30,24,3.496,3.496,3.468,3.48,110
20170101|2016-10-24 05:00,24,3.483,3.484,3.474,3.478,62
20170101|2016-10-24 05:30,24,3.478,3.49,3.478,3.488,17
20170101|2016-10-24 06:00,24,3.486,3.497,3.483,3.489,108
20170101|2016-10-24 06:30,24,3.488,3.503,3.488,3.495,162
20170101|2016-10-24 07:00,24,3.496,3.498,3.487,3.49,121
20170101|2016-10-24 07:30,24,3.487,3.488,3.465,3.471,383
20170101|2016-10-24 08:00,24,3.47,3.488,3.465,3.478,705
20170101|2016-10-24 08:30,24,3.48,3.481,3.46,3.463,679
20170101|2016-10-24 09:00,24,3.462,3.476,3.446,3.473,1319
20170101|2016-10-24 09:30,24,3.474,3.483,3.472,3.478,776
20170101|2016-10-24 10:00,24,3.478,3.484,3.469,3.484,393
20170101|2016-10-24 10:30,24,3.483,3.484,3.475,3.477,333
20170101|2016-10-24 11:00,24,3.478,3.48,3.465,3.472,264
20170101|2016-10-24 11:30,24,3.471,3.484,3.47,3.476,195
20170101|2016-10-24 12:00,24,3.475,3.481,3.465,3.468,215
20170101|2016-10-24 12:30,24,3.467,3.474,3.461,3.473,314
20170101|2016-10-24 13:00,24,3.474,3.48,3.462,3.465,2231
20170101|2016-10-24 13:30,24,3.465,3.473,3.465,3.473,362
20170101|2016-10-24 14:00,24,3.471,3.472,3.463,3.467,261
20170101|2016-10-24 14:30,24,3.465,3.47,3.463,3.47,61
20170101|2016-10-24 15:00,24,3.471,3.474,3.469,3.473,55
20170101|2016-10-24 15:30,24,3.472,3.476,3.472,3.476,50
20170101|2016-10-24 17:00,25,3.475,3.483,3.475,3.48,44
20170101|2016-10-24 17:30,25,3.478,3.478,3.474,3.474,15
20170101|2016-10-24 18:30,25,3.471,3.471,3.47,3.47,4
20170101|2016-10-24 19:00,25,3.469,3.469,3.468,3.468,3
20170101|2016-10-24 19:30,25,3.466,3.467,3.46,3.467,6
20170101|2016-10-24 20:30,25,3.463,3.465,3.462,3.465,5
20170101|2016-10-24 21:00,25,3.469,3.469,3.469,3.469,2
20170101|2016-10-24 21:30,25,3.469,3.475,3.469,3.475,2
20170101|2016-10-24 22:00,25,3.472,3.473,3.472,3.473,9
20170101|2016-10-24 22:30,25,3.472,3.473,3.469,3.469,4
20170101|2016-10-24 23:00,25,3.468,3.468,3.468,3.468,2
20170101|2016-10-24 23:30,25,3.468,3.469,3.463,3.469,15
20170101|2016-10-25 00:00,25,3.46,3.465,3.46,3.465,25
20170101|2016-10-25 00:30,25,3.465,3.465,3.458,3.458,3
20170101|2016-10-25 01:00,25,3.458,3.461,3.458,3.461,2
20170101|2016-10-25 01:30,25,3.463,3.464,3.463,3.464,2
20170101|2016-10-25 02:00,25,3.463,3.463,3.459,3.459,6
20170101|2016-10-25 02:30,25,3.465,3.48,3.465,3.474,29
20170101|2016-10-25 03:00,25,3.471,3.49,3.471,3.487,30
20170101|2016-10-25 03:30,25,3.487,3.487,3.482,3.482,20
20170101|2016-10-25 04:00,25,3.483,3.485,3.482,3.485,72
20170101|2016-10-25 04:30,25,3.485,3.485,3.48,3.48,25
20170101|2016-10-25 05:00,25,3.479,3.485,3.476,3.482,10
20170101|2016-10-25 05:30,25,3.481,3.483,3.477,3.478,9
20170101|2016-10-25 06:00,25,3.48,3.487,3.48,3.484,52
20170101|2016-10-25 06:30,25,3.481,3.484,3.469,3.475,67
20170101|2016-10-25 07:00,25,3.475,3.475,3.423,3.427,718
20170101|2016-10-25 07:30,25,3.431,3.435,3.38,3.381,672
20170101|2016-10-25 08:00,25,3.382,3.383,3.324,3.371,3322
20170101|2016-10-25 08:30,25,3.369,3.37,3.338,3.35,1973
20170101|2016-10-25 09:00,25,3.35,3.358,3.33,3.334,1577
20170101|2016-10-25 09:30,25,3.334,3.405,3.326,3.371,3209
20170101|2016-10-25 10:00,25,3.37,3.381,3.355,3.368,906
20170101|2016-10-25 10:30,25,3.365,3.381,3.351,3.359,1271
20170101|2016-10-25 11:00,25,3.359,3.361,3.337,3.345,613
20170101|2016-10-25 11:30,25,3.344,3.357,3.332,3.345,1473
20170101|2016-10-25 12:00,25,3.345,3.347,3.334,3.339,838
20170101|2016-10-25 12:30,25,3.337,3.338,3.305,3.311,1678
20170101|2016-10-25 13:00,25,3.31,3.333,3.308,3.315,1813
20170101|2016-10-25 13:30,25,3.315,3.331,3.315,3.327,496
20170101|2016-10-25 14:00,25,3.328,3.329,3.316,3.319,213
20170101|2016-10-25 14:30,25,3.317,3.32,3.31,3.312,568
20170101|2016-10-25 15:00,25,3.31,3.312,3.304,3.305,364
20170101|2016-10-25 15:30,25,3.305,3.306,3.281,3.3,309
20170101|2016-10-25 17:00,26,3.292,3.3,3.289,3.299,74
20170101|2016-10-25 17:30,26,3.297,3.302,3.296,3.299,13
20170101|2016-10-25 18:00,26,3.3,3.3,3.299,3.299,4
20170101|2016-10-25 18:30,26,3.298,3.298,3.291,3.292,8
20170101|2016-10-25 19:00,26,3.292,3.297,3.289,3.294,61
20170101|2016-10-25 19:30,26,3.294,3.294,3.289,3.289,12
20170101|2016-10-25 20:00,26,3.288,3.292,3.287,3.29,23
20170101|2016-10-25 20:30,26,3.292,3.292,3.289,3.29,18
20170101|2016-10-25 21:00,26,3.289,3.289,3.286,3.288,4
20170101|2016-10-25 21:30,26,3.288,3.291,3.288,3.291,12
20170101|2016-10-25 22:00,26,3.292,3.296,3.292,3.294,20
20170101|2016-10-25 22:30,26,3.295,3.295,3.286,3.286,22
20170101|2016-10-25 23:00,26,3.287,3.299,3.286,3.295,46
20170101|2016-10-25 23:30,26,3.294,3.294,3.29,3.291,41
20170101|2016-10-26 00:00,26,3.291,3.292,3.291,3.291,18
20170101|2016-10-26 00:30,26,3.291,3.292,3.29,3.29,10
20170101|2016-10-26 01:00,26,3.291,3.294,3.291,3.294,36
20170101|2016-10-26 01:30,26,3.295,3.295,3.293,3.293,7
20170101|2016-10-26 02:00,26,3.294,3.294,3.29,3.291,36
20170101|2016-10-26 02:30,26,3.29,3.29,3.286,3.288,26
20170101|2016-10-26 03:00,26,3.29,3.291,3.283,3.283,46
20170101|2016-10-26 03:30,26,3.284,3.29,3.281,3.29,273
20170101|2016-10-26 04:00,26,3.288,3.292,3.287,3.287,34
20170101|2016-10-26 04:30,26,3.286,3.293,3.285,3.292,75
20170101|2016-10-26 05:00,26,3.291,3.298,3.288,3.292,152
20170101|2016-10-26 05:30,26,3.291,3.291,3.262,3.265,317
20170101|2016-10-26 06:00,26,3.266,3.268,3.253,3.253,201
20170101|2016-10-26 06:30,26,3.255,3.263,3.238,3.248,430
20170101|2016-10-26 07:00,26,3.249,3.262,3.247,3.259,823
20170101|2016-10-26 07:30,26,3.26,3.26,3.219,3.238,1417
20170101|2016-10-26 08:00,26,3.237,3.254,3.228,3.245,2504
20170101|2016-10-26 08:30,26,3.245,3.269,3.237,3.257,2998
20170101|2016-10-26 09:00,26,3.256,3.257,3.222,3.227,2101
20170101|2016-10-26 09:30,26,3.227,3.234,3.209,3.213,2637
20170101|2016-10-26 10:00,26,3.212,3.213,3.186,3.196,3349
20170101|2016-10-26 10:30,26,3.196,3.205,3.191,3.2,1848
20170101|2016-10-26 11:00,26,3.201,3.201,3.161,3.168,4114
20170101|2016-10-26 11:30,26,3.169,3.173,3.159,3.161,3063
20170101|2016-10-26 12:00,26,3.161,3.161,3.147,3.153,2787
20170101|2016-10-26 12:30,26,3.153,3.155,3.135,3.144,3843
20170101|2016-10-26 13:00,26,3.145,3.2,3.119,3.185,8093
20170101|2016-10-26 13:30,26,3.185,3.229,3.179,3.221,3117
20170101|2016-10-26 14:00,26,3.221,3.223,3.211,3.218,600
20170101|2016-10-26 14:30,26,3.218,3.228,3.203,3.204,433
20170101|2016-10-26 15:00,26,3.204,3.206,3.195,3.198,575
20170101|2016-10-26 15:30,26,3.197,3.212,3.197,3.206,701
20170101|2016-10-26 17:00,27,3.205,3.206,3.199,3.2,85
20170101|2016-10-26 17:30,27,3.202,3.203,3.202,3.203,9
20170101|2016-10-26 18:00,27,3.202,3.205,3.201,3.205,24
20170101|2016-10-26 18:30,27,3.204,3.205,3.203,3.205,46
20170101|2016-10-26 19:00,27,3.205,3.205,3.205,3.205,6
20170101|2016-10-26 19:30,27,3.206,3.206,3.202,3.204,13
20170101|2016-10-26 20:00,27,3.205,3.205,3.203,3.203,5
20170101|2016-10-26 20:30,27,3.204,3.205,3.204,3.205,5
20170101|2016-10-26 21:00,27,3.204,3.204,3.2,3.2,10
20170101|2016-10-26 21:30,27,3.199,3.2,3.199,3.2,10
20170101|2016-10-26 22:00,27,3.201,3.203,3.201,3.202,13
20170101|2016-10-26 22:30,27,3.202,3.202,3.197,3.197,8
20170101|2016-10-26 23:30,27,3.194,3.194,3.185,3.193,57
20170101|2016-10-27 00:00,27,3.193,3.199,3.192,3.199,102
20170101|2016-10-27 00:30,27,3.199,3.199,3.196,3.196,64
20170101|2016-10-27 01:00,27,3.196,3.205,3.196,3.205,96
20170101|2016-10-27 01:30,27,3.205,3.205,3.202,3.202,3
20170101|2016-10-27 02:00,27,3.2,3.201,3.193,3.199,44
20170101|2016-10-27 02:30,27,3.198,3.199,3.196,3.196,10
20170101|2016-10-27 03:00,27,3.201,3.206,3.196,3.198,58
20170101|2016-10-27 03:30,27,3.197,3.201,3.181,3.192,172
20170101|2016-10-27 04:00,27,3.195,3.209,3.195,3.207,54
20170101|2016-10-27 04:30,27,3.209,3.214,3.2,3.205,184
20170101|2016-10-27 05:00,27,3.206,3.207,3.202,3.203,25
20170101|2016-10-27 05:30,27,3.201,3.215,3.2,3.208,140
20170101|2016-10-27 06:00,27,3.207,3.219,3.205,3.214,169
20170101|2016-10-27 06:30,27,3.212,3.239,3.208,3.23,584
20170101|2016-10-27 07:00,27,3.229,3.231,3.218,3.222,663
20170101|2016-10-27 07:30,27,3.222,3.224,3.19,3.193,974
20170101|2016-10-27 08:00,27,3.192,3.198,3.173,3.19,4108
20170101|2016-10-27 08:30,27,3.19,3.212,3.185,3.2,2970
20170101|2016-10-27 09:00,27,3.2,3.218,3.194,3.209,1952
20170101|2016-10-27 09:30,27,3.212,3.26,3.19,3.252,3674
20170101|2016-10-27 10:00,27,3.252,3.255,3.215,3.218,2125
20170101|2016-10-27 10:30,27,3.221,3.224,3.194,3.196,1495
20170101|2016-10-27 11:00,27,3.198,3.202,3.171,3.183,2029
20170101|2016-10-27 11:30,27,3.182,3.183,3.165,3.166,2619
20170101|2016-10-27 12:00,27,3.166,3.203,3.165,3.202,1789
20170101|2016-10-27 12:30,27,3.197,3.217,3.192,3.21,1858
20170101|2016-10-27 13:00,27,3.21,3.243,3.197,3.236,4848
20170101|2016-10-27 13:30,27,3.237,3.238,3.226,3.238,824
20170101|2016-10-27 14:00,27,3.239,3.243,3.237,3.24,362
20170101|2016-10-27 14:30,27,3.24,3.241,3.228,3.229,261
20170101|2016-10-27 15:00,27,3.229,3.238,3.228,3.236,507
20170101|2016-10-27 15:30,27,3.236,3.246,3.236,3.241,527
20170101|2016-10-27 17:00,28,3.244,3.247,3.236,3.247,61
20170101|2016-10-27 17:30,28,3.249,3.251,3.249,3.249,39
20170101|2016-10-27 18:00,28,3.246,3.25,3.246,3.25,13
20170101|2016-10-27 18:30,28,3.253,3.255,3.249,3.249,31
20170101|2016-10-27 19:00,28,3.25,3.25,3.25,3.25,2
20170101|2016-10-27 19:30,28,3.251,3.251,3.249,3.251,10
20170101|2016-10-27 20:00,28,3.249,3.254,3.249,3.253,32
20170101|2016-10-27 20:30,28,3.254,3.255,3.253,3.254,12
20170101|2016-10-27 21:00,28,3.255,3.255,3.255,3.255,6
20170101|2016-10-27 21:30,28,3.252,3.252,3.252,3.252,2
20170101|2016-10-27 22:00,28,3.253,3.26,3.253,3.256,41
20170101|2016-10-27 22:30,28,3.255,3.255,3.255,3.255,3
20170101|2016-10-27 23:00,28,3.254,3.255,3.251,3.251,14
20170101|2016-10-27 23:30,28,3.252,3.253,3.248,3.25,36
20170101|2016-10-28 00:00,28,3.25,3.25,3.238,3.238,66
20170101|2016-10-28 00:30,28,3.237,3.239,3.216,3.223,156
20170101|2016-10-28 01:00,28,3.224,3.225,3.224,3.224,9
20170101|2016-10-28 01:30,28,3.232,3.233,3.231,3.231,17
20170101|2016-10-28 02:00,28,3.228,3.228,3.218,3.223,24
20170101|2016-10-28 02:30,28,3.224,3.224,3.217,3.222,27
20170101|2016-10-28 03:00,28,3.224,3.228,3.214,3.216,98
20170101|2016-10-28 03:30,28,3.214,3.233,3.214,3.231,109
20170101|2016-10-28 04:00,28,3.234,3.234,3.209,3.215,65
20170101|2016-10-28 04:30,28,3.214,3.215,3.209,3.215,26
20170101|2016-10-28 05:00,28,3.214,3.214,3.202,3.214,59
20170101|2016-10-28 05:30,28,3.212,3.212,3.2,3.204,64
20170101|2016-10-28 06:00,28,3.204,3.215,3.203,3.211,67
20170101|2016-10-28 06:30,28,3.209,3.212,3.198,3.199,158
20170101|2016-10-28 07:00,28,3.203,3.215,3.185,3.199,546
20170101|2016-10-28 07:30,28,3.2,3.244,3.195,3.228,1496
20170101|2016-10-28 08:00,28,3.226,3.256,3.222,3.24,1744
20170101|2016-10-28 08:30,28,3.239,3.25,3.234,3.238,977
20170101|2016-10-28 09:00,28,3.239,3.247,3.23,3.244,1615
20170101|2016-10-28 09:30,28,3.244,3.262,3.243,3.256,1620
20170101|2016-10-28 10:00,28,3.256,3.279,3.25,3.262,1562
20170101|2016-10-28 10:30,28,3.262,3.279,3.255,3.279,1318
20170101|2016-10-28 11:00,28,3.278,3.287,3.264,3.265,1393
20170101|2016-10-28 11:30,28,3.265,3.272,3.24,3.251,1950
20170101|2016-10-28 12:00,28,3.252,3.252,3.229,3.241,2074
20170101|2016-10-28 12:30,28,3.24,3.264,3.24,3.257,1491
20170101|2016-10-28 13:00,28,3.257,3.272,3.246,3.263,2669
20170101|2016-10-28 13:30,28,3.264,3.278,3.262,3.273,1151
20170101|2016-10-28 14:00,28,3.273,3.279,3.269,3.275,501
20170101|2016-10-28 14:30,28,3.276,3.277,3.271,3.273,192
20170101|2016-10-28 15:00,28,3.272,3.281,3.27,3.27,140
20170101|2016-10-28 15:30,28,3.269,3.277,3.262,3.274,128
20170101|2016-10-30 17:00,31,3.301,3.307,3.299,3.3,249
20170101|2016-10-30 17:30,31,3.296,3.298,3.296,3.297,39
20170101|2016-10-30 18:00,31,3.297,3.309,3.287,3.297,90
20170101|2016-10-30 18:30,31,3.296,3.296,3.292,3.295,4
20170101|2016-10-30 19:00,31,3.296,3.298,3.294,3.298,5
20170101|2016-10-30 19:30,31,3.296,3.3,3.292,3.293,27
20170101|2016-10-30 20:00,31,3.292,3.292,3.292,3.292,3
20170101|2016-10-30 21:00,31,3.292,3.292,3.289,3.289,10
20170101|2016-10-30 21:30,31,3.291,3.295,3.291,3.292,14
20170101|2016-10-30 22:00,31,3.292,3.297,3.292,3.296,11
20170101|2016-10-30 22:30,31,3.296,3.297,3.292,3.292,24
20170101|2016-10-30 23:00,31,3.294,3.294,3.294,3.294,4
20170101|2016-10-30 23:30,31,3.287,3.289,3.277,3.277,31
20170101|2016-10-31 00:00,31,3.278,3.281,3.274,3.274,12
20170101|2016-10-31 00:30,31,3.276,3.277,3.274,3.274,3
20170101|2016-10-31 01:00,31,3.273,3.273,3.27,3.27,4
20170101|2016-10-31 01:30,31,3.27,3.27,3.27,3.27,1
20170101|2016-10-31 02:30,31,3.268,3.269,3.268,3.269,71
20170101|2016-10-31 03:00,31,3.27,3.284,3.27,3.282,266
20170101|2016-10-31 03:30,31,3.283,3.283,3.275,3.278,63
20170101|2016-10-31 04:00,31,3.279,3.284,3.278,3.282,42
20170101|2016-10-31 04:30,31,3.282,3.291,3.282,3.29,123
20170101|2016-10-31 05:00,31,3.289,3.289,3.269,3.269,85
20170101|2016-10-31 05:30,31,3.269,3.274,3.267,3.273,75
20170101|2016-10-31 06:00,31,3.273,3.289,3.273,3.289,83
20170101|2016-10-31 06:30,31,3.289,3.301,3.27,3.284,282
20170101|2016-10-31 07:00,31,3.282,3.294,3.266,3.29,324
20170101|2016-10-31 07:30,31,3.291,3.316,3.289,3.315,1225
20170101|2016-10-31 08:00,31,3.314,3.315,3.294,3.302,1509
20170101|2016-10-31 08:30,31,3.302,3.306,3.252,3.269,2389
20170101|2016-10-31 09:00,31,3.27,3.279,3.243,3.246,2115
20170101|2016-10-31 09:30,31,3.246,3.254,3.235,3.241,1665
20170101|2016-10-31 10:00,31,3.24,3.244,3.224,3.234,1290
20170101|2016-10-31 10:30,31,3.235,3.251,3.234,3.25,1352
20170101|2016-10-31 11:00,31,3.25,3.264,3.239,3.26,1474
20170101|2016-10-31 11:30,31,3.259,3.26,3.235,3.244,1021
20170101|2016-10-31 12:00,31,3.244,3.245,3.215,3.225,1520
20170101|2016-10-31 12:30,31,3.224,3.229,3.208,3.216,1725
20170101|2016-10-31 13:00,31,3.216,3.216,3.188,3.192,3547
20170101|2016-10-31 13:30,31,3.192,3.193,3.178,3.186,983
20170101|2016-10-31 14:00,31,3.186,3.188,3.177,3.184,240
20170101|2016-10-31 14:30,31,3.183,3.196,3.183,3.186,1062
20170101|2016-10-31 15:00,31,3.185,3.187,3.163,3.168,443
20170101|2016-10-31 15:30,31,3.168,3.169,3.15,3.15,232
20170101|2016-10-31 17:00,1,3.159,3.165,3.151,3.154,117
20170101|2016-10-31 17:30,1,3.152,3.154,3.147,3.152,38
20170101|2016-10-31 18:00,1,3.148,3.157,3.147,3.157,74
20170101|2016-10-31 18:30,1,3.158,3.16,3.15,3.159,49
20170101|2016-10-31 19:00,1,3.157,3.164,3.157,3.16,78
20170101|2016-10-31 19:30,1,3.161,3.162,3.159,3.16,19
20170101|2016-10-31 20:00,1,3.161,3.162,3.159,3.159,23
20170101|2016-10-31 20:30,1,3.159,3.16,3.159,3.159,11
20170101|2016-10-31 21:00,1,3.157,3.157,3.154,3.154,18
20170101|2016-10-31 21:30,1,3.154,3.155,3.152,3.153,40
20170101|2016-10-31 22:00,1,3.153,3.176,3.15,3.176,140
20170101|2016-10-31 22:30,1,3.18,3.194,3.159,3.159,160
20170101|2016-10-31 23:00,1,3.166,3.185,3.129,3.171,141
20170101|2016-10-31 23:30,1,3.173,3.176,3.166,3.166,31
20170101|2016-11-01 00:00,1,3.168,3.17,3.158,3.164,42
20170101|2016-11-01 00:30,1,3.162,3.162,3.156,3.156,15
20170101|2016-11-01 01:00,1,3.157,3.16,3.156,3.16,10
20170101|2016-11-01 01:30,1,3.16,3.16,3.158,3.158,7
20170101|2016-11-01 02:00,1,3.156,3.163,3.156,3.162,16
20170101|2016-11-01 02:30,1,3.16,3.163,3.154,3.159,31
20170101|2016-11-01 03:00,1,3.158,3.168,3.157,3.167,85
20170101|2016-11-01 03:30,1,3.168,3.172,3.168,3.17,28
20170101|2016-11-01 04:00,1,3.167,3.17,3.154,3.155,47
20170101|2016-11-01 04:30,1,3.154,3.159,3.134,3.154,334
20170101|2016-11-01 05:00,1,3.154,3.175,3.154,3.158,126
20170101|2016-11-01 05:30,1,3.158,3.173,3.158,3.169,73
20170101|2016-11-01 06:00,1,3.171,3.183,3.165,3.179,291
20170101|2016-11-01 06:30,1,3.179,3.189,3.162,3.167,362
20170101|2016-11-01 07:00,1,3.166,3.173,3.148,3.161,719
20170101|2016-11-01 07:30,1,3.16,3.168,3.124,3.138,2232
20170101|2016-11-01 08:00,1,3.138,3.144,3.052,3.078,5935
20170101|2016-11-01 08:30,1,3.078,3.094,3.059,3.07,3524
20170101|2016-11-01 09:00,1,3.068,3.094,3.068,3.083,2696
20170101|2016-11-01 09:30,1,3.082,3.087,3.061,3.061,1422
20170101|2016-11-01 10:00,1,3.062,3.071,3.059,3.061,1468
20170101|2016-11-01 10:30,1,3.061,3.08,3.054,3.079,1517
20170101|2016-11-01 11:00,1,3.077,3.099,3.062,3.093,1957
20170101|2016-11-01 11:30,1,3.091,3.116,3.074,3.088,2881
20170101|2016-11-01 12:00,1,3.088,3.123,3.079,3.112,2773
20170101|2016-11-01 12:30,1,3.113,3.124,3.104,3.114,1407
20170101|2016-11-01 13:00,1,3.114,3.116,3.071,3.072,3849
20170101|2016-11-01 13:30,1,3.073,3.082,3.063,3.064,988
20170101|2016-11-01 14:00,1,3.065,3.076,3.065,3.076,291
20170101|2016-11-01 14:30,1,3.076,3.076,3.058,3.06,610
20170101|2016-11-01 15:00,1,3.06,3.062,3.044,3.046,466
20170101|2016-11-01 15:30,1,3.047,3.049,3.029,3.034,443
20170101|2016-11-01 17:00,2,3.047,3.047,3.037,3.039,88
20170101|2016-11-01 17:30,2,3.035,3.036,3.033,3.033,38
20170101|2016-11-01 18:00,2,3.034,3.037,3.032,3.037,42
20170101|2016-11-01 18:30,2,3.036,3.037,3.03,3.032,30
20170101|2016-11-01 19:00,2,3.032,3.036,3.031,3.031,19
20170101|2016-11-01 19:30,2,3.031,3.032,3.03,3.032,22
20170101|2016-11-01 20:00,2,3.03,3.032,3.024,3.024,28
20170101|2016-11-01 20:30,2,3.022,3.033,3.021,3.029,137
20170101|2016-11-01 21:00,2,3.029,3.061,3.02,3.024,209
20170101|2016-11-01 21:30,2,3.024,3.024,3.021,3.024,41
20170101|2016-11-01 22:00,2,3.023,3.025,3.021,3.022,43
20170101|2016-11-01 22:30,2,3.024,3.027,3.022,3.025,12
20170101|2016-11-01 23:00,2,3.026,3.03,3.024,3.027,39
20170101|2016-11-01 23:30,2,3.027,3.037,3.027,3.03,93
20170101|2016-11-02 00:00,2,3.028,3.028,3.018,3.02,28
20170101|2016-11-02 00:30,2,3.021,3.022,3.014,3.015,42
20170101|2016-11-02 01:00,2,3.016,3.05,3.016,3.036,82
20170101|2016-11-02 01:30,2,3.036,3.067,2.998,3.025,487
20170101|2016-11-02 02:00,2,3.03,3.03,3.021,3.021,22
20170101|2016-11-02 02:30,2,3.02,3.021,3.019,3.021,42
20170101|2016-11-02 03:00,2,3.022,3.023,3.01,3.012,172
20170101|2016-11-02 03:30,2,3.01,3.011,3.003,3.005,117
20170101|2016-11-02 04:00,2,3.006,3.01,3.001,3.002,140
20170101|2016-11-02 04:30,2,3.004,3.016,3.004,3.009,344
20170101|2016-11-02 05:00,2,3.011,3.014,3.008,3.008,102
20170101|2016-11-02 05:30,2,3.009,3.009,2.99,3.001,445
20170101|2016-11-02 06:00,2,3.001,3.007,2.988,2.99,420
20170101|2016-11-02 06:30,2,2.99,2.996,2.984,2.985,621
20170101|2016-11-02 07:00,2,2.988,2.989,2.969,2.981,1551
20170101|2016-11-02 07:30,2,2.982,2.995,2.965,2.991,2200
20170101|2016-11-02 08:00,2,2.99,3.008,2.983,3.007,2222
20170101|2016-11-02 08:30,2,3.007,3.045,3.005,3.043,3691
20170101|2016-11-02 09:00,2,3.044,3.052,3.02,3.02,2292
20170101|2016-11-02 09:30,2,3.021,3.026,3.008,3.017,1363
20170101|2016-11-02 10:00,2,3.016,3.042,3.01,3.026,1495
20170101|2016-11-02 10:30,2,3.027,3.051,3.021,3.031,1821
20170101|2016-11-02 11:00,2,3.032,3.033,2.997,3.007,2175
20170101|2016-11-02 11:30,2,3.007,3.026,3.003,3.013,1864
20170101|2016-11-02 12:00,2,3.012,3.012,2.995,3.006,2294
20170101|2016-11-02 12:30,2,3.005,3.014,2.993,3.007,1255
20170101|2016-11-02 13:00,2,3.007,3.008,2.972,2.976,3280
20170101|2016-11-02 13:30,2,2.976,2.985,2.976,2.981,1229
20170101|2016-11-02 14:00,2,2.98,2.983,2.976,2.98,424
20170101|2016-11-02 14:30,2,2.979,2.982,2.974,2.974,324
20170101|2016-11-02 15:00,2,2.973,2.975,2.955,2.967,629
20170101|2016-11-02 15:30,2,2.966,2.968,2.957,2.958,305
20170101|2016-11-02 17:00,3,2.956,2.959,2.953,2.956,64
20170101|2016-11-02 17:30,3,2.957,2.958,2.957,2.958,13
20170101|2016-11-02 18:00,3,2.958,2.958,2.953,2.955,55
20170101|2016-11-02 18:30,3,2.955,2.957,2.952,2.953,72
20170101|2016-11-02 19:00,3,2.953,2.954,2.944,2.945,204
20170101|2016-11-02 19:30,3,2.946,2.946,2.941,2.941,10
20170101|2016-11-02 20:00,3,2.945,2.947,2.944,2.944,36
20170101|2016-11-02 20:30,3,2.946,2.948,2.944,2.948,45
20170101|2016-11-02 21:00,3,2.948,2.948,2.945,2.945,81
20170101|2016-11-02 21:30,3,2.943,2.946,2.942,2.944,26
20170101|2016-11-02 22:00,3,2.947,2.947,2.941,2.942,43
20170101|2016-11-02 22:30,3,2.942,2.945,2.942,2.945,23
20170101|2016-11-02 23:00,3,2.945,2.947,2.945,2.947,42
20170101|2016-11-02 23:30,3,2.947,2.951,2.945,2.949,43
20170101|2016-11-03 00:00,3,2.949,2.952,2.947,2.949,33
20170101|2016-11-03 00:30,3,2.949,2.949,2.948,2.948,26
20170101|2016-11-03 01:00,3,2.947,2.952,2.947,2.951,44
20170101|2016-11-03 01:30,3,2.952,2.953,2.95,2.951,62
20170101|2016-11-03 02:00,3,2.949,2.949,2.945,2.946,22
20170101|2016-11-03 02:30,3,2.946,2.949,2.946,2.947,26
20170101|2016-11-03 03:00,3,2.947,2.957,2.945,2.949,174
20170101|2016-11-03 03:30,3,2.949,2.953,2.944,2.952,108
20170101|2016-11-03 04:00,3,2.952,2.954,2.943,2.943,134
20170101|2016-11-03 04:30,3,2.944,2.949,2.938,2.947,154
20170101|2016-11-03 05:00,3,2.946,2.955,2.941,2.948,92
20170101|2016-11-03 05:30,3,2.951,2.959,2.949,2.949,148
20170101|2016-11-03 06:00,3,2.951,2.956,2.936,2.943,247
20170101|2016-11-03 06:30,3,2.944,2.945,2.909,2.912,761
20170101|2016-11-03 07:00,3,2.911,2.963,2.911,2.95,1359
20170101|2016-11-03 07:30,3,2.953,2.971,2.944,2.945,1221
20170101|2016-11-03 08:00,3,2.945,2.977,2.94,2.961,3251
20170101|2016-11-03 08:30,3,2.961,2.979,2.955,2.969,1187
20170101|2016-11-03 09:00,3,2.968,2.969,2.935,2.941,1415
20170101|2016-11-03 09:30,3,2.943,2.998,2.943,2.994,4182
20170101|2016-11-03 10:00,3,2.994,2.997,2.974,2.984,2297
20170101|2016-11-03 10:30,3,2.984,2.989,2.961,2.989,1903
20170101|2016-11-03 11:00,3,2.989,3.005,2.985,2.99,1483
20170101|2016-11-03 11:30,3,2.989,3.001,2.983,2.989,1330
20170101|2016-11-03 12:00,3,2.989,2.997,2.969,2.969,1624
20170101|2016-11-03 12:30,3,2.97,2.977,2.954,2.975,1601
20170101|2016-11-03 13:00,3,2.976,2.976,2.942,2.949,3107
20170101|2016-11-03 13:30,3,2.95,2.956,2.946,2.956,864
20170101|2016-11-03 14:00,3,2.954,2.956,2.948,2.951,569
20170101|2016-11-03 14:30,3,2.951,2.954,2.946,2.947,510
20170101|2016-11-03 15:00,3,2.946,2.965,2.946,2.959,520
20170101|2016-11-03 15:30,3,2.963,2.985,2.961,2.984,283
20170101|2016-11-03 17:00,4,2.98,2.986,2.971,2.986,252
20170101|2016-11-03 17:30,4,2.981,2.982,2.978,2.982,32
20170101|2016-11-03 18:00,4,2.984,2.985,2.97,2.976,113
20170101|2016-11-03 18:30,4,2.979,2.983,2.975,2.978,43
20170101|2016-11-03 19:00,4,2.978,2.978,2.975,2.976,35
20170101|2016-11-03 19:30,4,2.974,2.977,2.972,2.973,23
20170101|2016-11-03 20:00,4,2.971,2.974,2.968,2.974,16
20170101|2016-11-03 20:30,4,2.972,2.974,2.971,2.974,3
20170101|2016-11-03 21:00,4,2.975,2.978,2.975,2.977,10
20170101|2016-11-03 21:30,4,2.976,2.98,2.961,2.961,166
20170101|2016-11-03 22:00,4,2.962,2.971,2.962,2.971,58
20170101|2016-11-03 22:30,4,2.973,2.979,2.973,2.978,16
20170101|2016-11-03 23:00,4,2.975,2.978,2.974,2.978,9
20170101|2016-11-03 23:30,4,2.97,2.972,2.967,2.972,24
20170101|2016-11-04 00:00,4,2.971,2.972,2.971,2.971,12
20170101|2016-11-04 00:30,4,2.973,2.975,2.965,2.965,18
20170101|2016-11-04 01:00,4,2.964,2.966,2.964,2.966,2
20170101|2016-11-04 01:30,4,2.968,2.971,2.968,2.968,4
20170101|2016-11-04 02:00,4,2.965,2.966,2.965,2.966,3
20170101|2016-11-04 02:30,4,2.966,2.973,2.966,2.973,13
20170101|2016-11-04 03:00,4,2.974,2.976,2.959,2.967,61
20170101|2016-11-04 03:30,4,2.967,2.968,2.952,2.955,151
20170101|2016-11-04 04:00,4,2.955,2.964,2.951,2.961,85
20170101|2016-11-04 04:30,4,2.963,2.97,2.955,2.955,69
20170101|2016-11-04 05:00,4,2.955,2.964,2.955,2.96,66
20170101|2016-11-04 05:30,4,2.959,2.966,2.944,2.945,180
20170101|2016-11-04 06:00,4,2.946,2.95,2.938,2.942,260
20170101|2016-11-04 06:30,4,2.941,2.955,2.939,2.948,178
20170101|2016-11-04 07:00,4,2.946,2.947,2.923,2.925,716
20170101|2016-11-04 07:30,4,2.928,2.962,2.918,2.944,1856
20170101|2016-11-04 08:00,4,2.942,2.954,2.933,2.94,1195
20170101|2016-11-04 08:30,4,2.941,2.944,2.929,2.933,1203
20170101|2016-11-04 09:00,4,2.932,2.939,2.922,2.924,947
20170101|2016-11-04 09:30,4,2.922,2.961,2.915,2.95,2423
20170101|2016-11-04 10:00,4,2.95,2.97,2.943,2.963,1877
20170101|2016-11-04 10:30,4,2.962,2.973,2.951,2.953,905
20170101|2016-11-04 11:00,4,2.953,2.97,2.95,2.966,1169
20170101|2016-11-04 11:30,4,2.966,2.968,2.953,2.954,723
20170101|2016-11-04 12:00,4,2.954,2.962,2.946,2.953,1131
20170101|2016-11-04 12:30,4,2.952,2.957,2.941,2.944,1062
20170101|2016-11-04 13:00,4,2.943,2.951,2.933,2.935,2974
20170101|2016-11-04 13:30,4,2.935,2.949,2.934,2.949,913
20170101|2016-11-04 14:00,4,2.948,2.955,2.944,2.952,192
20170101|2016-11-04 14:30,4,2.952,2.961,2.951,2.953,361
20170101|2016-11-04 15:00,4,2.953,2.955,2.94,2.949,158
20170101|2016-11-04 15:30,4,2.948,2.951,2.938,2.949,99
20170101|2016-11-06 17:00,7,3.005,3.013,2.994,2.994,445
20170101|2016-11-06 17:30,7,3.001,3.003,2.999,2.999,65
20170101|2016-11-06 18:00,7,2.999,3.001,2.998,2.998,25
20170101|2016-11-06 18:30,7,2.999,2.999,2.99,2.992,20
20170101|2016-11-06 19:00,7,2.993,2.997,2.99,2.992,38
20170101|2016-11-06 19:30,7,2.99,2.991,2.99,2.991,2
20170101|2016-11-06 20:00,7,2.991,2.995,2.991,2.995,27
20170101|2016-11-06 20:30,7,2.995,2.997,2.994,2.997,24
20170101|2016-11-06 21:00,7,2.995,2.998,2.995,2.996,23
20170101|2016-11-06 21:30,7,2.994,2.995,2.994,2.994,14
20170101|2016-11-06 22:00,7,2.993,2.996,2.993,2.994,39
20170101|2016-11-06 22:30,7,2.994,2.996,2.993,2.994,15
20170101|2016-11-06 23:00,7,2.993,2.994,2.99,2.992,53
20170101|2016-11-06 23:30,7,2.993,2.994,2.993,2.993,36
20170101|2016-11-07 00:00,7,2.993,2.996,2.993,2.994,36
20170101|2016-11-07 00:30,7,2.994,2.996,2.992,2.992,13
20170101|2016-11-07 01:00,7,2.994,2.994,2.988,2.989,29
20170101|2016-11-07 01:30,7,2.99,2.993,2.99,2.99,45
20170101|2016-11-07 02:00,7,2.989,2.996,2.986,2.995,189
20170101|2016-11-07 02:30,7,2.995,3.003,2.992,3.001,204
20170101|2016-11-07 03:00,7,3.002,3.004,3.001,3.002,67
20170101|2016-11-07 03:30,7,3.003,3.005,3.001,3.002,70
20170101|2016-11-07 04:00,7,3.002,3.013,3,3.012,255
20170101|2016-11-07 04:30,7,3.013,3.027,3.012,3.022,484
20170101|2016-11-07 05:00,7,3.022,3.022,3.007,3.013,426
20170101|2016-11-07 05:30,7,3.013,3.015,2.998,3.007,223
20170101|2016-11-07 06:00,7,3.006,3.009,2.993,2.996,303
20170101|2016-11-07 06:30,7,2.996,3.002,2.987,2.991,377
20170101|2016-11-07 07:00,7,2.994,3.001,2.979,2.997,539
20170101|2016-11-07 07:30,7,2.999,2.999,2.976,2.983,845
20170101|2016-11-07 08:00,7,2.983,2.989,2.975,2.986,2259
20170101|2016-11-07 08:30,7,2.986,3.006,2.98,2.987,2308
20170101|2016-11-07 09:00,7,2.987,2.992,2.949,2.954,2346
20170101|2016-11-07 09:30,7,2.953,2.954,2.942,2.948,1475
20170101|2016-11-07 10:00,7,2.948,2.963,2.947,2.96,1502
20170101|2016-11-07 10:30,7,2.96,2.965,2.94,2.957,1089
20170101|2016-11-07 11:00,7,2.957,2.964,2.944,2.961,1041
20170101|2016-11-07 11:30,7,2.961,2.969,2.95,2.968,755
20170101|2016-11-07 12:00,7,2.968,2.968,2.96,2.968,602
20170101|2016-11-07 12:30,7,2.969,2.981,2.96,2.974,1177
20170101|2016-11-07 13:00,7,2.973,2.994,2.973,2.978,3151
20170101|2016-11-07 13:30,7,2.977,2.979,2.969,2.979,819
20170101|2016-11-07 14:00,7,2.98,2.985,2.97,2.981,885
20170101|2016-11-07 14:30,7,2.982,2.989,2.975,2.989,744
20170101|2016-11-07 15:00,7,2.989,2.998,2.988,2.998,311
20170101|2016-11-07 15:30,7,2.996,3,2.992,2.993,230
20170101|2016-11-07 17:00,8,2.993,2.994,2.992,2.992,5
20170101|2016-11-07 17:30,8,2.994,2.997,2.994,2.997,6
20170101|2016-11-07 18:00,8,2.994,2.997,2.991,2.991,23
20170101|2016-11-07 18:30,8,2.993,2.993,2.986,2.987,21
20170101|2016-11-07 19:00,8,2.984,2.984,2.983,2.983,9
20170101|2016-11-07 19:30,8,2.982,2.983,2.982,2.982,3
20170101|2016-11-07 20:00,8,2.983,2.984,2.983,2.983,13
20170101|2016-11-07 20:30,8,2.983,2.985,2.981,2.981,20
20170101|2016-11-07 21:00,8,2.983,2.983,2.982,2.982,10
20170101|2016-11-07 21:30,8,2.984,2.988,2.983,2.988,29
20170101|2016-11-07 22:00,8,2.989,3.012,2.976,2.984,162
20170101|2016-11-07 22:30,8,2.979,2.979,2.963,2.971,120
20170101|2016-11-07 23:00,8,2.975,2.975,2.97,2.974,5
20170101|2016-11-07 23:30,8,2.97,2.972,2.97,2.971,7
20170101|2016-11-08 00:00,8,2.97,2.977,2.969,2.977,8
20170101|2016-11-08 00:30,8,2.972,2.972,2.968,2.969,6
20170101|2016-11-08 01:00,8,2.975,2.976,2.975,2.976,14
20170101|2016-11-08 01:30,8,2.977,2.983,2.965,2.965,49
20170101|2016-11-08 02:00,8,2.965,2.965,2.946,2.952,165
20170101|2016-11-08 02:30,8,2.952,2.952,2.934,2.942,424
20170101|2016-11-08 03:00,8,2.941,2.952,2.941,2.942,167
20170101|2016-11-08 03:30,8,2.945,2.946,2.936,2.943,70
20170101|2016-11-08 04:00,8,2.944,2.947,2.94,2.941,58
20170101|2016-11-08 04:30,8,2.939,2.94,2.921,2.925,210
20170101|2016-11-08 05:00,8,2.926,2.929,2.904,2.909,756
20170101|2016-11-08 05:30,8,2.909,2.909,2.882,2.893,910
20170101|2016-11-08 06:00,8,2.893,2.899,2.884,2.898,475
20170101|2016-11-08 06:30,8,2.901,2.904,2.856,2.86,1504
20170101|2016-11-08 07:00,8,2.862,2.877,2.852,2.875,1296
20170101|2016-11-08 07:30,8,2.874,2.882,2.862,2.869,2247
20170101|2016-11-08 08:00,8,2.868,2.873,2.854,2.871,3943
20170101|2016-11-08 08:30,8,2.871,2.885,2.864,2.872,1589
20170101|2016-11-08 09:00,8,2.871,2.881,2.86,2.861,1448
20170101|2016-11-08 09:30,8,2.861,2.863,2.84,2.841,3566
20170101|2016-11-08 10:00,8,2.841,2.847,2.832,2.841,3972
20170101|2016-11-08 10:30,8,2.841,2.845,2.827,2.842,2566
20170101|2016-11-08 11:00,8,2.84,2.849,2.834,2.841,1798
20170101|2016-11-08 11:30,8,2.841,2.846,2.832,2.844,1563
20170101|2016-11-08 12:00,8,2.844,2.844,2.828,2.835,1163
20170101|2016-11-08 12:30,8,2.836,2.836,2.819,2.82,2125
20170101|2016-11-08 13:00,8,2.82,2.822,2.804,2.806,5283
20170101|2016-11-08 13:30,8,2.806,2.809,2.804,2.806,1334
20170101|2016-11-08 14:00,8,2.806,2.809,2.787,2.792,1438
20170101|2016-11-08 14:30,8,2.793,2.796,2.779,2.786,1072
20170101|2016-11-08 15:00,8,2.787,2.793,2.783,2.793,308
20170101|2016-11-08 15:30,8,2.793,2.796,2.787,2.791,284
20170101|2016-11-08 17:00,9,2.793,2.798,2.785,2.796,58
20170101|2016-11-08 17:30,9,2.791,2.791,2.788,2.79,32
20170101|2016-11-08 18:00,9,2.791,2.791,2.789,2.791,9
20170101|2016-11-08 18:30,9,2.789,2.792,2.789,2.792,7
20170101|2016-11-08 19:00,9,2.789,2.792,2.788,2.788,73
20170101|2016-11-08 19:30,9,2.788,2.789,2.782,2.786,186
20170101|2016-11-08 20:00,9,2.783,2.783,2.772,2.773,315
20170101|2016-11-08 20:30,9,2.774,2.778,2.771,2.777,54
20170101|2016-11-08 21:00,9,2.775,2.776,2.768,2.769,201
20170101|2016-11-08 21:30,9,2.771,2.776,2.766,2.77,182
20170101|2016-11-08 22:00,9,2.771,2.784,2.733,2.783,703
20170101|2016-11-08 22:30,9,2.78,2.782,2.776,2.779,110
20170101|2016-11-08 23:00,9,2.782,2.797,2.78,2.793,118
20170101|2016-11-08 23:30,9,2.791,2.791,2.762,2.766,98
20170101|2016-11-09 00:00,9,2.768,2.777,2.765,2.772,68
20170101|2016-11-09 00:30,9,2.773,2.779,2.773,2.779,30
20170101|2016-11-09 01:00,9,2.781,2.792,2.781,2.786,73
20170101|2016-11-09 01:30,9,2.788,2.794,2.788,2.791,48
20170101|2016-11-09 02:00,9,2.792,2.815,2.792,2.811,379
20170101|2016-11-09 02:30,9,2.811,2.812,2.77,2.79,311
20170101|2016-11-09 03:00,9,2.793,2.809,2.791,2.801,188
20170101|2016-11-09 03:30,9,2.8,2.806,2.794,2.8,188
20170101|2016-11-09 04:00,9,2.8,2.806,2.787,2.787,293
20170101|2016-11-09 04:30,9,2.787,2.798,2.785,2.789,127
20170101|2016-11-09 05:00,9,2.79,2.804,2.784,2.799,172
20170101|2016-11-09 05:30,9,2.796,2.802,2.789,2.795,97
20170101|2016-11-09 06:00,9,2.797,2.801,2.788,2.79,375
20170101|2016-11-09 06:30,9,2.792,2.805,2.766,2.803,717
20170101|2016-11-09 07:00,9,2.804,2.834,2.771,2.799,988
20170101|2016-11-09 07:30,9,2.8,2.808,2.776,2.79,1029
20170101|2016-11-09 08:00,9,2.791,2.795,2.727,2.73,3671
20170101|2016-11-09 08:30,9,2.731,2.754,2.722,2.745,2321
20170101|2016-11-09 09:00,9,2.743,2.751,2.724,2.731,1981
20170101|2016-11-09 09:30,9,2.73,2.765,2.728,2.758,2969
20170101|2016-11-09 10:00,9,2.758,2.807,2.753,2.794,2265
20170101|2016-11-09 10:30,9,2.793,2.82,2.782,2.792,2168
20170101|2016-11-09 11:00,9,2.792,2.851,2.792,2.848,1742
20170101|2016-11-09 11:30,9,2.847,2.906,2.845,2.89,4258
20170101|2016-11-09 12:00,9,2.889,2.889,2.851,2.866,1650
20170101|2016-11-09 12:30,9,2.865,2.874,2.842,2.851,1522
20170101|2016-11-09 13:00,9,2.851,2.87,2.843,2.859,3726
20170101|2016-11-09 13:30,9,2.859,2.876,2.858,2.874,802
20170101|2016-11-09 14:00,9,2.875,2.883,2.863,2.871,741
20170101|2016-11-09 14:30,9,2.871,2.873,2.854,2.854,490
20170101|2016-11-09 15:00,9,2.855,2.871,2.853,2.865,122
20170101|2016-11-09 15:30,9,2.866,2.872,2.863,2.872,106
20170101|2016-11-09 17:00,10,2.86,2.866,2.857,2.864,35
20170101|2016-11-09 17:30,10,2.863,2.867,2.863,2.865,26
20170101|2016-11-09 18:00,10,2.867,2.867,2.854,2.854,38
20170101|2016-11-09 18:30,10,2.848,2.848,2.835,2.84,72
20170101|2016-11-09 19:00,10,2.839,2.852,2.839,2.852,43
20170101|2016-11-09 19:30,10,2.851,2.863,2.846,2.863,64
20170101|2016-11-09 20:00,10,2.862,2.865,2.858,2.865,18
20170101|2016-11-09 20:30,10,2.866,2.895,2.805,2.869,243
20170101|2016-11-09 21:00,10,2.867,2.871,2.865,2.865,20
20170101|2016-11-09 21:30,10,2.866,2.869,2.861,2.861,18
20170101|2016-11-09 22:00,10,2.859,2.859,2.846,2.849,11
20170101|2016-11-09 22:30,10,2.854,2.868,2.854,2.868,14
20170101|2016-11-09 23:00,10,2.87,2.881,2.866,2.878,23
20170101|2016-11-09 23:30,10,2.869,2.874,2.862,2.874,30
20170101|2016-11-10 00:00,10,2.876,2.879,2.871,2.872,15
20170101|2016-11-10 00:30,10,2.869,2.874,2.857,2.862,44
20170101|2016-11-10 01:00,10,2.87,2.87,2.861,2.866,16
20170101|2016-11-10 01:30,10,2.86,2.867,2.857,2.866,42
20170101|2016-11-10 02:00,10,2.864,2.864,2.839,2.84,176
20170101|2016-11-10 02:30,10,2.84,2.843,2.826,2.843,156
20170101|2016-11-10 03:00,10,2.841,2.848,2.836,2.838,86
20170101|2016-11-10 03:30,10,2.836,2.84,2.829,2.829,73
20170101|2016-11-10 04:00,10,2.823,2.831,2.821,2.828,82
20170101|2016-11-10 04:30,10,2.829,2.829,2.81,2.815,155
20170101|2016-11-10 05:00,10,2.811,2.825,2.807,2.822,228
20170101|2016-11-10 05:30,10,2.821,2.833,2.809,2.821,234
20170101|2016-11-10 06:00,10,2.819,2.831,2.816,2.827,219
20170101|2016-11-10 06:30,10,2.828,2.829,2.8,2.8,399
20170101|2016-11-10 07:00,10,2.802,2.802,2.774,2.799,872
20170101|2016-11-10 07:30,10,2.799,2.799,2.778,2.781,1296
20170101|2016-11-10 08:00,10,2.78,2.788,2.761,2.773,2479
20170101|2016-11-10 08:30,10,2.774,2.778,2.751,2.773,3034
20170101|2016-11-10 09:00,10,2.772,2.793,2.771,2.786,2568
20170101|2016-11-10 09:30,10,2.782,2.82,2.749,2.796,5017
20170101|2016-11-10 10:00,10,2.794,2.795,2.77,2.777,1837
20170101|2016-11-10 10:30,10,2.779,2.798,2.774,2.79,1536
20170101|2016-11-10 11:00,10,2.789,2.8,2.764,2.776,2396
20170101|2016-11-10 11:30,10,2.774,2.779,2.764,2.776,968
20170101|2016-11-10 12:00,10,2.776,2.776,2.761,2.767,972
20170101|2016-11-10 12:30,10,2.766,2.816,2.765,2.809,3185
20170101|2016-11-10 13:00,10,2.808,2.831,2.802,2.805,3605
20170101|2016-11-10 13:30,10,2.804,2.81,2.798,2.805,1074
20170101|2016-11-10 14:00,10,2.806,2.836,2.805,2.835,785
20170101|2016-11-10 14:30,10,2.835,2.849,2.826,2.842,1830
20170101|2016-11-10 15:00,10,2.843,2.843,2.832,2.838,340
20170101|2016-11-10 15:30,10,2.838,2.845,2.837,2.842,88
20170101|2016-11-10 17:00,11,2.842,2.842,2.831,2.831,69
20170101|2016-11-10 17:30,11,2.833,2.834,2.826,2.827,52
20170101|2016-11-10 18:00,11,2.826,2.828,2.826,2.828,13
20170101|2016-11-10 18:30,11,2.827,2.829,2.825,2.825,57
20170101|2016-11-10 19:00,11,2.825,2.826,2.824,2.825,6
20170101|2016-11-10 19:30,11,2.827,2.831,2.826,2.83,30
20170101|2016-11-10 20:00,11,2.828,2.829,2.827,2.829,14
20170101|2016-11-10 20:30,11,2.828,2.828,2.828,2.828,3
20170101|2016-11-10 21:00,11,2.828,2.829,2.828,2.829,6
20170101|2016-11-10 21:30,11,2.83,2.83,2.826,2.829,21
20170101|2016-11-10 22:00,11,2.83,2.836,2.83,2.832,26
20170101|2016-11-10 22:30,11,2.83,2.83,2.817,2.83,48
20170101|2016-11-10 23:00,11,2.83,2.84,2.83,2.838,29
20170101|2016-11-10 23:30,11,2.831,2.834,2.828,2.828,33
20170101|2016-11-11 00:00,11,2.833,2.835,2.831,2.831,11
20170101|2016-11-11 00:30,11,2.833,2.834,2.831,2.833,6
20170101|2016-11-11 01:00,11,2.831,2.835,2.829,2.833,31
20170101|2016-11-11 01:30,11,2.833,2.838,2.832,2.837,35
20170101|2016-11-11 02:00,11,2.835,2.836,2.808,2.81,356
20170101|2016-11-11 02:30,11,2.811,2.815,2.796,2.8,428
20170101|2016-11-11 03:00,11,2.8,2.81,2.797,2.809,149
20170101|2016-11-11 03:30,11,2.811,2.811,2.803,2.807,57
20170101|2016-11-11 04:00,11,2.807,2.81,2.799,2.799,42
20170101|2016-11-11 04:30,11,2.799,2.801,2.796,2.8,58
20170101|2016-11-11 05:00,11,2.798,2.801,2.787,2.798,94
20170101|2016-11-11 05:30,11,2.797,2.802,2.792,2.797,116
20170101|2016-11-11 06:00,11,2.797,2.797,2.767,2.769,445
20170101|2016-11-11 06:30,11,2.768,2.787,2.765,2.786,451
20170101|2016-11-11 07:00,11,2.786,2.837,2.78,2.812,1904
20170101|2016-11-11 07:30,11,2.812,2.845,2.809,2.837,1986
20170101|2016-11-11 08:00,11,2.836,2.867,2.823,2.852,4075
20170101|2016-11-11 08:30,11,2.852,2.861,2.835,2.858,2011
20170101|2016-11-11 09:00,11,2.858,2.9,2.851,2.876,2955
20170101|2016-11-11 09:30,11,2.875,2.877,2.858,2.87,1893
20170101|2016-11-11 10:00,11,2.871,2.882,2.863,2.877,2779
20170101|2016-11-11 10:30,11,2.878,2.887,2.864,2.88,2474
20170101|2016-11-11 11:00,11,2.879,2.892,2.875,2.879,1694
20170101|2016-11-11 11:30,11,2.879,2.879,2.848,2.851,1874
20170101|2016-11-11 12:00,11,2.85,2.858,2.839,2.848,2131
20170101|2016-11-11 12:30,11,2.848,2.851,2.841,2.843,1550
20170101|2016-11-11 13:00,11,2.844,2.858,2.833,2.841,4103
20170101|2016-11-11 13:30,11,2.841,2.844,2.835,2.836,1037
20170101|2016-11-11 14:00,11,2.836,2.842,2.833,2.84,876
20170101|2016-11-11 14:30,11,2.84,2.855,2.836,2.849,1001
20170101|2016-11-11 15:00,11,2.849,2.871,2.848,2.866,426
20170101|2016-11-11 15:30,11,2.867,2.867,2.85,2.85,219
20170101|2016-11-13 17:00,14,2.9,2.908,2.875,2.883,296
20170101|2016-11-13 17:30,14,2.883,2.885,2.883,2.883,34
20170101|2016-11-13 18:00,14,2.883,2.896,2.881,2.886,70
20170101|2016-11-13 18:30,14,2.886,2.892,2.886,2.892,20
20170101|2016-11-13 19:00,14,2.891,2.899,2.886,2.887,77
20170101|2016-11-13 19:30,14,2.887,2.887,2.884,2.885,10
20170101|2016-11-13 20:00,14,2.885,2.905,2.884,2.904,267
20170101|2016-11-13 20:30,14,2.905,2.908,2.901,2.908,42
20170101|2016-11-13 21:00,14,2.905,2.906,2.901,2.901,14
20170101|2016-11-13 21:30,14,2.901,2.903,2.9,2.9,12
20170101|2016-11-13 22:00,14,2.9,2.901,2.9,2.9,7
20170101|2016-11-13 22:30,14,2.901,2.906,2.901,2.906,50
20170101|2016-11-13 23:00,14,2.903,2.903,2.9,2.9,18
20170101|2016-11-13 23:30,14,2.9,2.9,2.9,2.9,93
20170101|2016-11-14 00:00,14,2.9,2.901,2.9,2.901,7
20170101|2016-11-14 00:30,14,2.9,2.906,2.9,2.9,96
20170101|2016-11-14 01:00,14,2.9,2.901,2.9,2.9,24
20170101|2016-11-14 01:30,14,2.9,2.901,2.9,2.901,37
20170101|2016-11-14 02:00,14,2.901,2.907,2.9,2.906,134
20170101|2016-11-14 02:30,14,2.905,2.908,2.882,2.897,423
20170101|2016-11-14 03:00,14,2.896,2.909,2.895,2.908,296
20170101|2016-11-14 03:30,14,2.908,2.912,2.905,2.908,137
20170101|2016-11-14 04:00,14,2.908,2.909,2.901,2.904,38
20170101|2016-11-14 04:30,14,2.904,2.906,2.889,2.89,177
20170101|2016-11-14 05:00,14,2.891,2.91,2.882,2.883,592
20170101|2016-11-14 05:30,14,2.881,2.916,2.878,2.905,408
20170101|2016-11-14 06:00,14,2.904,2.909,2.9,2.908,513
20170101|2016-11-14 06:30,14,2.907,2.909,2.897,2.905,678
20170101|2016-11-14 07:00,14,2.903,2.929,2.891,2.925,2346
20170101|2016-11-14 07:30,14,2.925,2.939,2.914,2.934,2268
20170101|2016-11-14 08:00,14,2.934,2.949,2.928,2.938,3888
20170101|2016-11-14 08:30,14,2.939,2.942,2.928,2.928,3036
20170101|2016-11-14 09:00,14,2.928,2.939,2.927,2.928,2113
20170101|2016-11-14 09:30,14,2.928,2.952,2.927,2.95,3666
20170101|2016-11-14 10:00,14,2.949,2.952,2.923,2.935,3076
20170101|2016-11-14 10:30,14,2.935,2.944,2.923,2.931,3044
20170101|2016-11-14 11:00,14,2.932,2.938,2.915,2.934,2897
20170101|2016-11-14 11:30,14,2.934,2.941,2.93,2.939,1583
20170101|2016-11-14 12:00,14,2.939,2.959,2.939,2.951,2541
20170101|2016-11-14 12:30,14,2.951,2.958,2.937,2.94,1830
20170101|2016-11-14 13:00,14,2.94,2.949,2.934,2.937,4585
20170101|2016-11-14 13:30,14,2.937,2.937,2.92,2.921,1551
20170101|2016-11-14 14:00,14,2.921,2.932,2.917,2.927,1284
20170101|2016-11-14 14:30,14,2.926,2.933,2.923,2.932,639
20170101|2016-11-14 15:00,14,2.931,2.935,2.927,2.929,342
20170101|2016-11-14 15:30,14,2.929,2.93,2.924,2.928,117
20170101|2016-11-14 17:00,15,2.926,2.926,2.914,2.924,58
20170101|2016-11-14 17:30,15,2.924,2.932,2.922,2.932,55
20170101|2016-11-14 18:00,15,2.931,2.938,2.927,2.938,60
20170101|2016-11-14 18:30,15,2.934,2.936,2.927,2.933,87
20170101|2016-11-14 19:00,15,2.932,2.942,2.931,2.938,27
20170101|2016-11-14 19:30,15,2.939,2.942,2.938,2.942,4
20170101|2016-11-14 20:00,15,2.94,2.94,2.94,2.94,1
20170101|2016-11-14 20:30,15,2.941,2.941,2.938,2.938,8
20170101|2016-11-14 21:00,15,2.937,2.946,2.937,2.945,82
20170101|2016-11-14 21:30,15,2.946,2.947,2.941,2.944,33
20170101|2016-11-14 22:00,15,2.947,2.958,2.947,2.955,95
20170101|2016-11-14 22:30,15,2.954,2.958,2.954,2.955,11
20170101|2016-11-14 23:00,15,2.954,2.96,2.953,2.96,97
20170101|2016-11-14 23:30,15,2.959,2.971,2.959,2.97,119
20170101|2016-11-15 00:00,15,2.97,2.979,2.968,2.979,94
20170101|2016-11-15 00:30,15,2.976,2.978,2.973,2.973,23
20170101|2016-11-15 01:00,15,2.972,2.976,2.971,2.975,22
20170101|2016-11-15 01:30,15,2.976,2.976,2.972,2.974,26
20170101|2016-11-15 02:00,15,2.973,2.982,2.962,2.965,264
20170101|2016-11-15 02:30,15,2.965,2.987,2.965,2.984,339
20170101|2016-11-15 03:00,15,2.983,2.986,2.98,2.981,84
20170101|2016-11-15 03:30,15,2.981,2.985,2.98,2.98,166
20170101|2016-11-15 04:00,15,2.98,2.985,2.958,2.971,609
20170101|2016-11-15 04:30,15,2.974,2.986,2.971,2.981,141
20170101|2016-11-15 05:00,15,2.98,2.985,2.968,2.973,402
20170101|2016-11-15 05:30,15,2.975,2.982,2.961,2.961,255
20170101|2016-11-15 06:00,15,2.96,2.966,2.95,2.962,229
20170101|2016-11-15 06:30,15,2.96,2.967,2.95,2.961,590
20170101|2016-11-15 07:00,15,2.961,2.988,2.957,2.986,2103
20170101|2016-11-15 07:30,15,2.985,2.988,2.966,2.968,1553
20170101|2016-11-15 08:00,15,2.968,2.972,2.926,2.962,3871
20170101|2016-11-15 08:30,15,2.962,2.976,2.952,2.976,3126
20170101|2016-11-15 09:00,15,2.976,2.978,2.955,2.959,2582
20170101|2016-11-15 09:30,15,2.959,2.963,2.938,2.954,3001
20170101|2016-11-15 10:00,15,2.954,2.964,2.946,2.949,2684
20170101|2016-11-15 10:30,15,2.949,2.965,2.933,2.956,2519
20170101|2016-11-15 11:00,15,2.956,2.957,2.929,2.934,2361
20170101|2016-11-15 11:30,15,2.935,2.935,2.912,2.916,2463
20170101|2016-11-15 12:00,15,2.915,2.918,2.895,2.903,3347
20170101|2016-11-15 12:30,15,2.903,2.908,2.881,2.891,2960
20170101|2016-11-15 13:00,15,2.892,2.906,2.882,2.883,5321
20170101|2016-11-15 13:30,15,2.882,2.884,2.871,2.876,1449
20170101|2016-11-15 14:00,15,2.875,2.887,2.871,2.883,628
20170101|2016-11-15 14:30,15,2.883,2.891,2.88,2.885,691
20170101|2016-11-15 15:00,15,2.884,2.887,2.877,2.878,229
20170101|2016-11-15 15:30,15,2.879,2.879,2.873,2.875,184
20170101|2016-11-15 17:00,16,2.883,2.885,2.872,2.883,51
20170101|2016-11-15 17:30,16,2.878,2.879,2.874,2.879,50
20170101|2016-11-15 18:00,16,2.878,2.881,2.875,2.875,45
20170101|2016-11-15 18:30,16,2.872,2.877,2.872,2.875,30
20170101|2016-11-15 19:00,16,2.872,2.877,2.872,2.876,46
20170101|2016-11-15 19:30,16,2.874,2.876,2.87,2.873,141
20170101|2016-11-15 20:00,16,2.869,2.873,2.868,2.873,80
20170101|2016-11-15 20:30,16,2.87,2.889,2.868,2.874,191
20170101|2016-11-15 21:00,16,2.877,2.878,2.852,2.863,176
20170101|2016-11-15 21:30,16,2.861,2.868,2.861,2.864,23
20170101|2016-11-15 22:00,16,2.862,2.871,2.862,2.868,37
20170101|2016-11-15 22:30,16,2.871,2.871,2.863,2.865,22
20170101|2016-11-15 23:00,16,2.864,2.881,2.864,2.878,36
20170101|2016-11-15 23:30,16,2.877,2.881,2.874,2.874,42
20170101|2016-11-16 00:00,16,2.876,2.879,2.872,2.872,31
20170101|2016-11-16 00:30,16,2.874,2.885,2.874,2.879,64
20170101|2016-11-16 01:00,16,2.881,2.882,2.873,2.877,47
20170101|2016-11-16 01:30,16,2.876,2.876,2.872,2.872,14
20170101|2016-11-16 02:00,16,2.874,2.879,2.862,2.864,212
20170101|2016-11-16 02:30,16,2.866,2.87,2.857,2.862,162
20170101|2016-11-16 03:00,16,2.863,2.874,2.863,2.868,253
20170101|2016-11-16 03:30,16,2.865,2.875,2.864,2.872,127
20170101|2016-11-16 04:00,16,2.874,2.884,2.871,2.88,122
20170101|2016-11-16 04:30,16,2.88,2.88,2.876,2.877,30
20170101|2016-11-16 05:00,16,2.876,2.877,2.859,2.859,105
20170101|2016-11-16 05:30,16,2.858,2.864,2.853,2.853,186
20170101|2016-11-16 06:00,16,2.852,2.864,2.844,2.858,423
20170101|2016-11-16 06:30,16,2.858,2.883,2.858,2.878,637
20170101|2016-11-16 07:00,16,2.879,2.92,2.857,2.912,1617
20170101|2016-11-16 07:30,16,2.91,2.937,2.889,2.923,1881
20170101|2016-11-16 08:00,16,2.922,2.935,2.912,2.917,2550
20170101|2016-11-16 08:30,16,2.918,2.921,2.897,2.898,2145
20170101|2016-11-16 09:00,16,2.898,2.919,2.898,2.907,1566
20170101|2016-11-16 09:30,16,2.906,2.921,2.9,2.911,1948
20170101|2016-11-16 10:00,16,2.911,2.927,2.904,2.921,2495
20170101|2016-11-16 10:30,16,2.92,2.927,2.91,2.916,1990
20170101|2016-11-16 11:00,16,2.916,2.918,2.888,2.889,2150
20170101|2016-11-16 11:30,16,2.888,2.908,2.886,2.907,1566
20170101|2016-11-16 12:00,16,2.907,2.918,2.901,2.913,1629
20170101|2016-11-16 12:30,16,2.913,2.92,2.904,2.909,1434
20170101|2016-11-16 13:00,16,2.909,2.924,2.901,2.921,3935
20170101|2016-11-16 13:30,16,2.922,2.924,2.916,2.924,1343
20170101|2016-11-16 14:00,16,2.923,2.932,2.922,2.93,1135
20170101|2016-11-16 14:30,16,2.93,2.933,2.923,2.925,490
20170101|2016-11-16 15:00,16,2.924,2.927,2.923,2.925,148
20170101|2016-11-16 15:30,16,2.925,2.93,2.923,2.926,269
20170101|2016-11-16 17:00,17,2.922,2.926,2.92,2.921,17
20170101|2016-11-16 17:30,17,2.922,2.922,2.92,2.92,13
20170101|2016-11-16 18:00,17,2.921,2.923,2.92,2.92,15
20170101|2016-11-16 18:30,17,2.922,2.923,2.918,2.922,88
20170101|2016-11-16 19:00,17,2.922,2.922,2.919,2.92,15
20170101|2016-11-16 19:30,17,2.921,2.921,2.919,2.921,10
20170101|2016-11-16 20:00,17,2.919,2.921,2.918,2.921,13
20170101|2016-11-16 20:30,17,2.922,2.929,2.922,2.925,42
20170101|2016-11-16 21:00,17,2.922,2.966,2.922,2.935,739
20170101|2016-11-16 21:30,17,2.935,2.948,2.921,2.924,413
20170101|2016-11-16 22:00,17,2.923,2.928,2.92,2.92,67
20170101|2016-11-16 22:30,17,2.921,2.923,2.918,2.919,12
20170101|2016-11-16 23:00,17,2.922,2.936,2.921,2.936,126
20170101|2016-11-16 23:30,17,2.933,2.937,2.927,2.937,38
20170101|2016-11-17 00:00,17,2.938,2.939,2.909,2.924,561
20170101|2016-11-17 00:30,17,2.923,2.94,2.923,2.935,128
20170101|2016-11-17 01:00,17,2.935,2.936,2.928,2.933,36
20170101|2016-11-17 01:30,17,2.929,2.933,2.927,2.93,12
20170101|2016-11-17 02:00,17,2.932,2.94,2.926,2.926,193
20170101|2016-11-17 02:30,17,2.925,2.941,2.922,2.929,361
20170101|2016-11-17 03:00,17,2.927,2.927,2.921,2.924,131
20170101|2016-11-17 03:30,17,2.924,2.924,2.914,2.914,65
20170101|2016-11-17 04:00,17,2.914,2.914,2.901,2.904,363
20170101|2016-11-17 04:30,17,2.903,2.905,2.894,2.897,156
20170101|2016-11-17 05:00,17,2.897,2.909,2.893,2.901,410
20170101|2016-11-17 05:30,17,2.901,2.912,2.901,2.907,179
20170101|2016-11-17 06:00,17,2.907,2.921,2.904,2.913,374
20170101|2016-11-17 06:30,17,2.912,2.914,2.897,2.908,509
20170101|2016-11-17 07:00,17,2.907,2.915,2.891,2.898,780
20170101|2016-11-17 07:30,17,2.898,2.9,2.881,2.882,1131
20170101|2016-11-17 08:00,17,2.882,2.883,2.858,2.877,3899
20170101|2016-11-17 08:30,17,2.876,2.879,2.866,2.874,1843
20170101|2016-11-17 09:00,17,2.874,2.917,2.873,2.906,5190
20170101|2016-11-17 09:30,17,2.905,2.905,2.858,2.87,7151
20170101|2016-11-17 10:00,17,2.87,2.895,2.865,2.888,2108
20170101|2016-11-17 10:30,17,2.888,2.914,2.888,2.889,2863
20170101|2016-11-17 11:00,17,2.888,2.897,2.88,2.886,1706
20170101|2016-11-17 11:30,17,2.886,2.899,2.876,2.88,1470
20170101|2016-11-17 12:00,17,2.879,2.897,2.868,2.881,1608
20170101|2016-11-17 12:30,17,2.882,2.899,2.88,2.88,1182
20170101|2016-11-17 13:00,17,2.881,2.887,2.869,2.872,3720
20170101|2016-11-17 13:30,17,2.872,2.874,2.854,2.861,1469
20170101|2016-11-17 14:00,17,2.862,2.87,2.856,2.864,612
20170101|2016-11-17 14:30,17,2.865,2.872,2.856,2.869,515
20170101|2016-11-17 15:00,17,2.871,2.875,2.866,2.872,263
20170101|2016-11-17 15:30,17,2.873,2.874,2.869,2.872,153
20170101|2016-11-17 17:00,18,2.872,2.873,2.865,2.872,46
20170101|2016-11-17 17:30,18,2.872,2.876,2.868,2.876,39
20170101|2016-11-17 18:00,18,2.869,2.876,2.867,2.876,57
20170101|2016-11-17 18:30,18,2.872,2.876,2.872,2.874,19
20170101|2016-11-17 19:00,18,2.877,2.877,2.873,2.876,8
20170101|2016-11-17 19:30,18,2.876,2.876,2.87,2.874,17
20170101|2016-11-17 20:00,18,2.871,2.875,2.871,2.873,12
20170101|2016-11-17 20:30,18,2.871,2.873,2.866,2.873,17
20170101|2016-11-17 21:00,18,2.872,2.874,2.871,2.872,13
20170101|2016-11-17 21:30,18,2.872,2.872,2.868,2.87,34
20170101|2016-11-17 22:00,18,2.87,2.87,2.869,2.87,11
20170101|2016-11-17 22:30,18,2.87,2.874,2.867,2.874,27
20170101|2016-11-17 23:00,18,2.871,2.873,2.869,2.872,23
20170101|2016-11-17 23:30,18,2.87,2.883,2.869,2.878,124
20170101|2016-11-18 00:00,18,2.88,2.888,2.88,2.887,24
20170101|2016-11-18 00:30,18,2.89,2.89,2.881,2.881,25
20170101|2016-11-18 01:00,18,2.881,2.885,2.881,2.884,13
20170101|2016-11-18 01:30,18,2.884,2.884,2.88,2.882,18
20170101|2016-11-18 02:00,18,2.881,2.888,2.877,2.882,323
20170101|2016-11-18 02:30,18,2.882,2.907,2.882,2.906,336
20170101|2016-11-18 03:00,18,2.904,2.906,2.898,2.9,251
20170101|2016-11-18 03:30,18,2.899,2.9,2.881,2.893,588
20170101|2016-11-18 04:00,18,2.894,2.896,2.884,2.887,158
20170101|2016-11-18 04:30,18,2.888,2.893,2.878,2.884,193
20170101|2016-11-18 05:00,18,2.886,2.892,2.88,2.88,144
20170101|2016-11-18 05:30,18,2.881,2.909,2.881,2.897,442
20170101|2016-11-18 06:00,18,2.898,2.908,2.894,2.898,358
20170101|2016-11-18 06:30,18,2.898,2.914,2.897,2.914,489
20170101|2016-11-18 07:00,18,2.915,2.948,2.913,2.941,2376
20170101|2016-11-18 07:30,18,2.941,2.979,2.937,2.974,3204
20170101|2016-11-18 08:00,18,2.974,2.993,2.965,2.97,4164
20170101|2016-11-18 08:30,18,2.97,2.971,2.952,2.957,3116
20170101|2016-11-18 09:00,18,2.956,2.969,2.951,2.966,2569
20170101|2016-11-18 09:30,18,2.966,2.974,2.965,2.971,2665
20170101|2016-11-18 10:00,18,2.971,2.977,2.966,2.973,2001
20170101|2016-11-18 10:30,18,2.973,2.988,2.969,2.976,2589
20170101|2016-11-18 11:00,18,2.976,2.98,2.959,2.972,1815
20170101|2016-11-18 11:30,18,2.973,2.979,2.966,2.976,1060
20170101|2016-11-18 12:00,18,2.976,2.981,2.966,2.971,1128
20170101|2016-11-18 12:30,18,2.97,2.971,2.961,2.967,1312
20170101|2016-11-18 13:00,18,2.968,2.986,2.967,2.979,6388
20170101|2016-11-18 13:30,18,2.979,2.98,2.974,2.974,1211
20170101|2016-11-18 14:00,18,2.974,2.981,2.972,2.979,1055
20170101|2016-11-18 14:30,18,2.979,2.982,2.978,2.98,506
20170101|2016-11-18 15:00,18,2.98,2.983,2.978,2.981,239
20170101|2016-11-18 15:30,18,2.981,2.983,2.976,2.983,191
20170101|2016-11-20 17:00,21,3.044,3.07,3.032,3.066,1374
20170101|2016-11-20 17:30,21,3.066,3.068,3.055,3.059,163
20170101|2016-11-20 18:00,21,3.06,3.062,3.055,3.057,165
20170101|2016-11-20 18:30,21,3.056,3.061,3.055,3.06,62
20170101|2016-11-20 19:00,21,3.06,3.061,3.057,3.059,48
20170101|2016-11-20 19:30,21,3.059,3.062,3.057,3.057,71
20170101|2016-11-20 20:00,21,3.058,3.058,3.056,3.057,20
20170101|2016-11-20 20:30,21,3.058,3.058,3.056,3.056,8
20170101|2016-11-20 21:00,21,3.057,3.058,3.053,3.053,54
20170101|2016-11-20 21:30,21,3.055,3.063,3.053,3.061,189
20170101|2016-11-20 22:00,21,3.062,3.066,3.054,3.056,204
20170101|2016-11-20 22:30,21,3.056,3.063,3.056,3.062,231
20170101|2016-11-20 23:00,21,3.061,3.063,3.053,3.059,179
20170101|2016-11-20 23:30,21,3.063,3.063,3.053,3.056,98
20170101|2016-11-21 00:00,21,3.056,3.061,3.05,3.058,177
20170101|2016-11-21 00:30,21,3.06,3.069,3.056,3.064,266
20170101|2016-11-21 01:00,21,3.061,3.061,3.052,3.054,58
20170101|2016-11-21 01:30,21,3.053,3.06,3.052,3.06,96
20170101|2016-11-21 02:00,21,3.058,3.06,3.053,3.055,203
20170101|2016-11-21 02:30,21,3.056,3.059,3.048,3.049,460
20170101|2016-11-21 03:00,21,3.049,3.049,3.045,3.046,142
20170101|2016-11-21 03:30,21,3.046,3.05,3.044,3.049,181
20170101|2016-11-21 04:00,21,3.048,3.049,3.042,3.049,317
20170101|2016-11-21 04:30,21,3.048,3.056,3.043,3.048,285
20170101|2016-11-21 05:00,21,3.048,3.053,3.041,3.043,324
20170101|2016-11-21 05:30,21,3.043,3.054,3.042,3.045,360
20170101|2016-11-21 06:00,21,3.045,3.055,3.035,3.038,553
20170101|2016-11-21 06:30,21,3.037,3.048,3.036,3.043,491
20170101|2016-11-21 07:00,21,3.043,3.049,3.031,3.034,1798
20170101|2016-11-21 07:30,21,3.033,3.063,3.028,3.06,2770
20170101|2016-11-21 08:00,21,3.06,3.061,3.041,3.054,4010
20170101|2016-11-21 08:30,21,3.054,3.073,3.047,3.066,3907
20170101|2016-11-21 09:00,21,3.067,3.083,3.054,3.071,3612
20170101|2016-11-21 09:30,21,3.072,3.079,3.069,3.075,2189
20170101|2016-11-21 10:00,21,3.075,3.078,3.063,3.066,3223
20170101|2016-11-21 10:30,21,3.065,3.075,3.062,3.066,2011
20170101|2016-11-21 11:00,21,3.066,3.077,3.061,3.073,1898
20170101|2016-11-21 11:30,21,3.072,3.073,3.056,3.064,2077
20170101|2016-11-21 12:00,21,3.065,3.065,3.053,3.055,1761
20170101|2016-11-21 12:30,21,3.055,3.071,3.053,3.065,2991
20170101|2016-11-21 13:00,21,3.065,3.079,3.063,3.077,5543
20170101|2016-11-21 13:30,21,3.077,3.078,3.073,3.076,1202
20170101|2016-11-21 14:00,21,3.076,3.08,3.073,3.079,653
20170101|2016-11-21 14:30,21,3.08,3.091,3.079,3.086,1570
20170101|2016-11-21 15:00,21,3.087,3.097,3.087,3.09,435
20170101|2016-11-21 15:30,21,3.09,3.099,3.089,3.099,116
20170101|2016-11-21 17:00,22,3.08,3.097,3.08,3.097,158
20170101|2016-11-21 17:30,22,3.098,3.11,3.098,3.107,227
20170101|2016-11-21 18:00,22,3.107,3.107,3.101,3.106,103
20170101|2016-11-21 18:30,22,3.106,3.106,3.1,3.1,152
20170101|2016-11-21 19:00,22,3.101,3.111,3.1,3.104,212
20170101|2016-11-21 19:30,22,3.104,3.106,3.1,3.106,51
20170101|2016-11-21 20:00,22,3.106,3.106,3.103,3.103,56
20170101|2016-11-21 20:30,22,3.103,3.105,3.101,3.101,31
20170101|2016-11-21 21:00,22,3.102,3.105,3.101,3.102,47
20170101|2016-11-21 21:30,22,3.102,3.105,3.102,3.102,14
20170101|2016-11-21 22:00,22,3.104,3.106,3.102,3.104,14
20170101|2016-11-21 22:30,22,3.106,3.107,3.103,3.106,87
20170101|2016-11-21 23:00,22,3.104,3.106,3.102,3.102,120
20170101|2016-11-21 23:30,22,3.105,3.114,3.102,3.11,264
20170101|2016-11-22 00:00,22,3.109,3.111,3.105,3.106,36
20170101|2016-11-22 00:30,22,3.108,3.114,3.108,3.114,38
20170101|2016-11-22 01:00,22,3.113,3.113,3.11,3.113,33
20170101|2016-11-22 01:30,22,3.111,3.115,3.111,3.115,67
20170101|2016-11-22 02:00,22,3.112,3.118,3.112,3.114,177
20170101|2016-11-22 02:30,22,3.114,3.115,3.106,3.113,297
20170101|2016-11-22 03:00,22,3.112,3.113,3.098,3.103,654
20170101|2016-11-22 03:30,22,3.104,3.104,3.085,3.087,811
20170101|2016-11-22 04:00,22,3.087,3.089,3.08,3.083,660
20170101|2016-11-22 04:30,22,3.082,3.088,3.08,3.086,338
20170101|2016-11-22 05:00,22,3.086,3.089,3.074,3.082,441
20170101|2016-11-22 05:30,22,3.081,3.081,3.059,3.068,902
20170101|2016-11-22 06:00,22,3.067,3.074,3.061,3.07,795
20170101|2016-11-22 06:30,22,3.071,3.077,3.051,3.058,1611
20170101|2016-11-22 07:00,22,3.057,3.129,3.056,3.082,3962
20170101|2016-11-22 07:30,22,3.082,3.089,3.064,3.071,2687
20170101|2016-11-22 08:00,22,3.071,3.11,3.067,3.098,5580
20170101|2016-11-22 08:30,22,3.098,3.111,3.08,3.099,4055
20170101|2016-11-22 09:00,22,3.098,3.11,3.093,3.097,3228
20170101|2016-11-22 09:30,22,3.096,3.107,3.091,3.099,2382
20170101|2016-11-22 10:00,22,3.099,3.122,3.092,3.115,4114
20170101|2016-11-22 10:30,22,3.115,3.136,3.111,3.119,4824
20170101|2016-11-22 11:00,22,3.119,3.122,3.106,3.107,3976
20170101|2016-11-22 11:30,22,3.108,3.113,3.096,3.109,2206
20170101|2016-11-22 12:00,22,3.11,3.124,3.1,3.115,3913
20170101|2016-11-22 12:30,22,3.115,3.12,3.105,3.109,3803
20170101|2016-11-22 13:00,22,3.109,3.12,3.094,3.099,5000
20170101|2016-11-22 13:30,22,3.1,3.105,3.087,3.089,1397
20170101|2016-11-22 14:00,22,3.088,3.095,3.073,3.074,1692
20170101|2016-11-22 14:30,22,3.073,3.076,3.045,3.063,2206
20170101|2016-11-22 15:00,22,3.063,3.071,3.06,3.071,616
20170101|2016-11-22 15:30,22,3.071,3.071,3.055,3.059,329
20170101|2016-11-22 17:00,23,3.067,3.067,3.057,3.057,114
20170101|2016-11-22 17:30,23,3.056,3.083,3.056,3.078,512
20170101|2016-11-22 18:00,23,3.08,3.099,3.068,3.078,1118
20170101|2016-11-22 18:30,23,3.078,3.078,3.07,3.077,178
20170101|2016-11-22 19:00,23,3.077,3.079,3.073,3.076,156
20170101|2016-11-22 19:30,23,3.076,3.076,3.071,3.072,86
20170101|2016-11-22 20:00,23,3.073,3.074,3.072,3.073,43
20170101|2016-11-22 20:30,23,3.072,3.073,3.066,3.067,97
20170101|2016-11-22 21:00,23,3.068,3.099,3.059,3.059,1632
20170101|2016-11-22 21:30,23,3.058,3.062,3.048,3.059,370
20170101|2016-11-22 22:00,23,3.061,3.062,3.059,3.062,51
20170101|2016-11-22 22:30,23,3.063,3.069,3.059,3.067,137
20170101|2016-11-22 23:00,23,3.066,3.071,3.061,3.063,82
20170101|2016-11-22 23:30,23,3.066,3.073,3.06,3.072,143
20170101|2016-11-23 00:00,23,3.073,3.079,3.06,3.069,296
20170101|2016-11-23 00:30,23,3.069,3.078,3.066,3.078,291
20170101|2016-11-23 01:00,23,3.077,3.084,3.069,3.072,239
20170101|2016-11-23 01:30,23,3.073,3.076,3.071,3.073,68
20170101|2016-11-23 02:00,23,3.073,3.082,3.073,3.079,144
20170101|2016-11-23 02:30,23,3.08,3.08,3.062,3.065,379
20170101|2016-11-23 03:00,23,3.064,3.081,3.064,3.078,246
20170101|2016-11-23 03:30,23,3.078,3.078,3.074,3.075,82
20170101|2016-11-23 04:00,23,3.075,3.081,3.071,3.077,174
20170101|2016-11-23 04:30,23,3.077,3.081,3.065,3.068,245
20170101|2016-11-23 05:00,23,3.067,3.079,3.067,3.073,296
20170101|2016-11-23 05:30,23,3.073,3.073,3.054,3.054,414
20170101|2016-11-23 06:00,23,3.054,3.065,3.053,3.055,467
20170101|2016-11-23 06:30,23,3.054,3.062,3.036,3.061,1443
20170101|2016-11-23 07:00,23,3.062,3.068,3.052,3.061,1497
20170101|2016-11-23 07:30,23,3.06,3.078,3.055,3.077,2575
20170101|2016-11-23 08:00,23,3.078,3.095,3.073,3.073,5552
20170101|2016-11-23 08:30,23,3.073,3.1,3.069,3.098,3701
20170101|2016-11-23 09:00,23,3.099,3.114,3.092,3.111,4510
20170101|2016-11-23 09:30,23,3.111,3.123,3.104,3.109,5325
20170101|2016-11-23 10:00,23,3.109,3.114,3.106,3.113,2683
20170101|2016-11-23 10:30,23,3.113,3.12,3.104,3.11,3094
20170101|2016-11-23 11:00,23,3.11,3.17,3.11,3.147,16322
20170101|2016-11-23 11:30,23,3.147,3.167,3.14,3.161,4586
20170101|2016-11-23 12:00,23,3.161,3.179,3.159,3.173,5246
20170101|2016-11-23 12:30,23,3.172,3.175,3.153,3.155,3772
20170101|2016-11-23 13:00,23,3.155,3.158,3.125,3.146,11714
20170101|2016-11-23 13:30,23,3.147,3.147,3.127,3.135,2918
20170101|2016-11-23 14:00,23,3.136,3.151,3.13,3.136,2045
20170101|2016-11-23 14:30,23,3.135,3.15,3.135,3.143,1646
20170101|2016-11-23 15:00,23,3.143,3.148,3.132,3.143,759
20170101|2016-11-23 15:30,23,3.143,3.143,3.137,3.143,158
20170101|2016-11-23 17:00,25,3.14,3.149,3.135,3.144,206
20170101|2016-11-23 17:30,25,3.144,3.146,3.141,3.141,65
20170101|2016-11-23 18:00,25,3.141,3.144,3.138,3.143,40
20170101|2016-11-23 18:30,25,3.144,3.144,3.136,3.136,57
20170101|2016-11-23 19:00,25,3.137,3.141,3.136,3.141,44
20170101|2016-11-23 19:30,25,3.141,3.141,3.136,3.139,74
20170101|2016-11-23 20:00,25,3.14,3.141,3.138,3.138,48
20170101|2016-11-23 20:30,25,3.14,3.143,3.14,3.143,49
20170101|2016-11-23 21:00,25,3.142,3.147,3.141,3.145,92
20170101|2016-11-23 21:30,25,3.145,3.145,3.137,3.141,133
20170101|2016-11-23 22:00,25,3.143,3.145,3.141,3.145,33
20170101|2016-11-23 22:30,25,3.147,3.153,3.146,3.151,63
20170101|2016-11-23 23:00,25,3.149,3.16,3.146,3.159,290
20170101|2016-11-23 23:30,25,3.157,3.157,3.137,3.143,312
20170101|2016-11-24 00:00,25,3.144,3.144,3.14,3.14,35
20170101|2016-11-24 00:30,25,3.145,3.15,3.142,3.147,89
20170101|2016-11-24 01:00,25,3.146,3.148,3.141,3.146,59
20170101|2016-11-24 01:30,25,3.144,3.151,3.14,3.149,198
20170101|2016-11-24 02:00,25,3.149,3.176,3.144,3.148,987
20170101|2016-11-24 02:30,25,3.148,3.154,3.133,3.141,353
20170101|2016-11-24 03:00,25,3.142,3.158,3.135,3.14,950
20170101|2016-11-24 03:30,25,3.142,3.143,3.115,3.124,635
20170101|2016-11-24 04:00,25,3.124,3.143,3.122,3.134,253
20170101|2016-11-24 04:30,25,3.133,3.14,3.13,3.135,73
20170101|2016-11-24 05:00,25,3.136,3.145,3.132,3.137,200
20170101|2016-11-24 05:30,25,3.14,3.146,3.131,3.135,169
20170101|2016-11-24 06:00,25,3.134,3.135,3.127,3.132,209
20170101|2016-11-24 06:30,25,3.13,3.135,3.126,3.126,236
20170101|2016-11-24 07:00,25,3.126,3.138,3.126,3.136,269
20170101|2016-11-24 07:30,25,3.135,3.141,3.133,3.139,251
20170101|2016-11-24 08:00,25,3.139,3.153,3.134,3.146,1217
20170101|2016-11-24 08:30,25,3.147,3.158,3.143,3.155,1044
20170101|2016-11-24 09:00,25,3.155,3.159,3.144,3.15,754
20170101|2016-11-24 09:30,25,3.151,3.169,3.151,3.167,1260
20170101|2016-11-24 10:00,25,3.168,3.169,3.153,3.158,922
20170101|2016-11-24 10:30,25,3.158,3.17,3.15,3.164,656
20170101|2016-11-24 11:00,25,3.16,3.17,3.158,3.159,438
20170101|2016-11-24 11:30,25,3.162,3.168,3.154,3.159,301
20170101|2016-11-24 17:00,25,3.156,3.165,3.153,3.162,136
20170101|2016-11-24 17:30,25,3.163,3.163,3.157,3.163,36
20170101|2016-11-24 18:00,25,3.163,3.165,3.159,3.165,39
20170101|2016-11-24 18:30,25,3.163,3.165,3.15,3.152,64
20170101|2016-11-24 19:00,25,3.153,3.159,3.151,3.155,49
20170101|2016-11-24 19:30,25,3.156,3.165,3.152,3.161,134
20170101|2016-11-24 20:00,25,3.16,3.162,3.16,3.161,14
20170101|2016-11-24 20:30,25,3.16,3.161,3.15,3.151,55
20170101|2016-11-24 21:00,25,3.15,3.153,3.145,3.153,109
20170101|2016-11-24 21:30,25,3.153,3.159,3.152,3.158,105
20170101|2016-11-24 22:00,25,3.157,3.164,3.155,3.159,80
20170101|2016-11-24 22:30,25,3.157,3.164,3.156,3.163,115
20170101|2016-11-24 23:00,25,3.164,3.164,3.157,3.158,66
20170101|2016-11-24 23:30,25,3.159,3.159,3.153,3.158,86
20170101|2016-11-25 00:00,25,3.156,3.158,3.152,3.154,28
20170101|2016-11-25 00:30,25,3.154,3.156,3.152,3.155,36
20170101|2016-11-25 01:00,25,3.157,3.16,3.155,3.158,68
20170101|2016-11-25 01:30,25,3.158,3.159,3.155,3.159,41
20170101|2016-11-25 02:00,25,3.159,3.163,3.157,3.16,174
20170101|2016-11-25 02:30,25,3.16,3.172,3.159,3.169,287
20170101|2016-11-25 03:00,25,3.169,3.173,3.167,3.172,136
20170101|2016-11-25 03:30,25,3.172,3.173,3.17,3.17,96
20170101|2016-11-25 04:00,25,3.171,3.175,3.171,3.175,205
20170101|2016-11-25 04:30,25,3.175,3.175,3.155,3.157,422
20170101|2016-11-25 05:00,25,3.156,3.162,3.143,3.148,503
20170101|2016-11-25 05:30,25,3.147,3.158,3.144,3.158,318
20170101|2016-11-25 06:00,25,3.158,3.172,3.15,3.165,868
20170101|2016-11-25 06:30,25,3.167,3.169,3.157,3.161,488
20170101|2016-11-25 07:00,25,3.161,3.161,3.141,3.154,1639
20170101|2016-11-25 07:30,25,3.154,3.159,3.144,3.155,1508
20170101|2016-11-25 08:00,25,3.155,3.163,3.148,3.158,2371
20170101|2016-11-25 08:30,25,3.157,3.171,3.157,3.168,2392
20170101|2016-11-25 09:00,25,3.169,3.19,3.168,3.187,3829
20170101|2016-11-25 09:30,25,3.187,3.206,3.186,3.204,3880
20170101|2016-11-25 10:00,25,3.205,3.223,3.203,3.212,5136
20170101|2016-11-25 10:30,25,3.212,3.217,3.205,3.21,3315
20170101|2016-11-25 11:00,25,3.21,3.212,3.201,3.206,2619
20170101|2016-11-25 11:30,25,3.206,3.209,3.194,3.207,2674
20170101|2016-11-25 12:00,25,3.207,3.208,3.194,3.2,3415
20170101|2016-11-25 12:30,25,3.2,3.203,3.184,3.188,1170
20170101|2016-11-27 17:00,28,3.255,3.268,3.251,3.257,1999
20170101|2016-11-27 17:30,28,3.256,3.265,3.256,3.261,342
20170101|2016-11-27 18:00,28,3.261,3.269,3.261,3.265,294
20170101|2016-11-27 18:30,28,3.264,3.264,3.259,3.26,220
20170101|2016-11-27 19:00,28,3.259,3.262,3.254,3.256,454
20170101|2016-11-27 19:30,28,3.257,3.265,3.257,3.264,201
20170101|2016-11-27 20:00,28,3.263,3.263,3.26,3.261,161
20170101|2016-11-27 20:30,28,3.262,3.263,3.262,3.262,50
20170101|2016-11-27 21:00,28,3.261,3.263,3.261,3.261,43
20170101|2016-11-27 21:30,28,3.263,3.263,3.261,3.262,16
20170101|2016-11-27 22:00,28,3.262,3.263,3.261,3.262,65
20170101|2016-11-27 22:30,28,3.261,3.263,3.26,3.262,98
20170101|2016-11-27 23:00,28,3.261,3.263,3.261,3.263,84
20170101|2016-11-27 23:30,28,3.262,3.263,3.259,3.263,222
20170101|2016-11-28 00:00,28,3.261,3.263,3.26,3.262,52
20170101|2016-11-28 00:30,28,3.262,3.263,3.26,3.262,61
20170101|2016-11-28 01:00,28,3.261,3.263,3.26,3.263,109
20170101|2016-11-28 01:30,28,3.262,3.263,3.261,3.262,127
20170101|2016-11-28 02:00,28,3.261,3.263,3.257,3.263,461
20170101|2016-11-28 02:30,28,3.262,3.291,3.262,3.29,1864
20170101|2016-11-28 03:00,28,3.292,3.295,3.285,3.287,296
20170101|2016-11-28 03:30,28,3.287,3.307,3.286,3.305,1124
20170101|2016-11-28 04:00,28,3.303,3.309,3.303,3.305,286
20170101|2016-11-28 04:30,28,3.306,3.309,3.301,3.304,418
20170101|2016-11-28 05:00,28,3.303,3.304,3.286,3.289,834
20170101|2016-11-28 05:30,28,3.289,3.315,3.285,3.31,1812
20170101|2016-11-28 06:00,28,3.31,3.322,3.31,3.313,906
20170101|2016-11-28 06:30,28,3.311,3.35,3.304,3.326,3180
20170101|2016-11-28 07:00,28,3.327,3.331,3.302,3.304,3480
20170101|2016-11-28 07:30,28,3.303,3.303,3.277,3.297,5869
20170101|2016-11-28 08:00,28,3.297,3.319,3.294,3.302,11114
20170101|2016-11-28 08:30,28,3.301,3.308,3.286,3.296,6773
20170101|2016-11-28 09:00,28,3.296,3.325,3.295,3.324,8485
20170101|2016-11-28 09:30,28,3.325,3.328,3.308,3.309,5144
20170101|2016-11-28 10:00,28,3.31,3.318,3.305,3.317,5745
20170101|2016-11-28 10:30,28,3.317,3.341,3.317,3.334,9425
20170101|2016-11-28 11:00,28,3.334,3.348,3.329,3.343,6285
20170101|2016-11-28 11:30,28,3.342,3.345,3.336,3.344,3423
20170101|2016-11-28 12:00,28,3.344,3.348,3.33,3.331,5921
20170101|2016-11-28 12:30,28,3.331,3.335,3.303,3.307,6794
20170101|2016-11-28 13:00,28,3.307,3.335,3.305,3.32,16021
20170101|2016-11-28 13:30,28,3.32,3.326,3.316,3.319,3169
20170101|2016-11-28 14:00,28,3.318,3.336,3.316,3.332,2179
20170101|2016-11-28 14:30,28,3.332,3.347,3.331,3.343,2685
20170101|2016-11-28 15:00,28,3.344,3.348,3.34,3.347,1419
20170101|2016-11-28 15:30,28,3.348,3.349,3.344,3.345,724
20170101|2016-11-28 17:00,29,3.359,3.359,3.35,3.355,517
20170101|2016-11-28 17:30,29,3.355,3.356,3.348,3.35,257
20170101|2016-11-28 18:00,29,3.351,3.363,3.35,3.362,255
20170101|2016-11-28 18:30,29,3.36,3.361,3.358,3.358,72
20170101|2016-11-28 19:00,29,3.358,3.366,3.356,3.366,190
20170101|2016-11-28 19:30,29,3.366,3.367,3.359,3.362,163
20170101|2016-11-28 20:00,29,3.362,3.363,3.358,3.36,109
20170101|2016-11-28 20:30,29,3.36,3.36,3.358,3.36,60
20170101|2016-11-28 21:00,29,3.36,3.361,3.359,3.36,65
20170101|2016-11-28 21:30,29,3.361,3.362,3.36,3.36,59
20170101|2016-11-28 22:00,29,3.361,3.363,3.359,3.36,135
20170101|2016-11-28 22:30,29,3.359,3.359,3.341,3.344,712
20170101|2016-11-28 23:00,29,3.343,3.352,3.338,3.342,588
20170101|2016-11-28 23:30,29,3.343,3.348,3.341,3.346,339
20170101|2016-11-29 00:00,29,3.347,3.351,3.337,3.34,350
20170101|2016-11-29 00:30,29,3.34,3.342,3.337,3.338,140
20170101|2016-11-29 01:00,29,3.339,3.343,3.339,3.34,107
20170101|2016-11-29 01:30,29,3.34,3.341,3.336,3.341,101
20170101|2016-11-29 02:00,29,3.34,3.34,3.32,3.322,957
20170101|2016-11-29 02:30,29,3.324,3.33,3.31,3.315,982
20170101|2016-11-29 03:00,29,3.314,3.32,3.308,3.311,446
20170101|2016-11-29 03:30,29,3.312,3.318,3.312,3.314,168
20170101|2016-11-29 04:00,29,3.313,3.315,3.308,3.312,426
20170101|2016-11-29 04:30,29,3.312,3.322,3.308,3.322,434
20170101|2016-11-29 05:00,29,3.321,3.337,3.317,3.334,654
20170101|2016-11-29 05:30,29,3.335,3.341,3.326,3.333,612
20170101|2016-11-29 06:00,29,3.331,3.338,3.311,3.313,976
20170101|2016-11-29 06:30,29,3.313,3.315,3.285,3.291,2499
20170101|2016-11-29 07:00,29,3.291,3.315,3.281,3.287,3805
20170101|2016-11-29 07:30,29,3.287,3.342,3.281,3.325,10997
20170101|2016-11-29 08:00,29,3.326,3.336,3.309,3.325,6933
20170101|2016-11-29 08:30,29,3.325,3.333,3.317,3.325,4973
20170101|2016-11-29 09:00,29,3.325,3.341,3.317,3.336,6945
20170101|2016-11-29 09:30,29,3.337,3.351,3.325,3.331,5619
20170101|2016-11-29 10:00,29,3.331,3.331,3.277,3.285,14945
20170101|2016-11-29 10:30,29,3.283,3.317,3.283,3.291,8577
20170101|2016-11-29 11:00,29,3.291,3.322,3.285,3.321,6837
20170101|2016-11-29 11:30,29,3.321,3.328,3.308,3.316,4569
20170101|2016-11-29 12:00,29,3.316,3.326,3.304,3.311,3026
20170101|2016-11-29 12:30,29,3.309,3.328,3.299,3.321,4195
20170101|2016-11-29 13:00,29,3.322,3.33,3.31,3.318,5667
20170101|2016-11-29 13:30,29,3.317,3.318,3.309,3.313,1731
20170101|2016-11-29 14:00,29,3.313,3.321,3.308,3.32,2192
20170101|2016-11-29 14:30,29,3.319,3.326,3.317,3.323,1725
20170101|2016-11-29 15:00,29,3.325,3.332,3.324,3.329,947
20170101|2016-11-29 15:30,29,3.33,3.333,3.325,3.328,455
20170101|2016-11-29 17:00,30,3.325,3.339,3.325,3.337,238
20170101|2016-11-29 17:30,30,3.338,3.34,3.336,3.34,103
20170101|2016-11-29 18:00,30,3.338,3.342,3.336,3.337,162
20170101|2016-11-29 18:30,30,3.338,3.343,3.338,3.342,58
20170101|2016-11-29 19:00,30,3.343,3.344,3.336,3.34,204
20170101|2016-11-29 19:30,30,3.341,3.347,3.34,3.342,130
20170101|2016-11-29 20:00,30,3.343,3.348,3.341,3.344,205
20170101|2016-11-29 20:30,30,3.343,3.344,3.342,3.343,13
20170101|2016-11-29 21:00,30,3.343,3.345,3.342,3.344,120
20170101|2016-11-29 21:30,30,3.343,3.348,3.342,3.344,90
20170101|2016-11-29 22:00,30,3.345,3.345,3.33,3.337,257
20170101|2016-11-29 22:30,30,3.337,3.344,3.324,3.338,332
20170101|2016-11-29 23:00,30,3.337,3.34,3.324,3.325,286
20170101|2016-11-29 23:30,30,3.327,3.336,3.327,3.332,219
20170101|2016-11-30 00:00,30,3.333,3.335,3.331,3.334,62
20170101|2016-11-30 00:30,30,3.335,3.335,3.331,3.332,41
20170101|2016-11-30 01:00,30,3.333,3.336,3.332,3.335,65
20170101|2016-11-30 01:30,30,3.337,3.342,3.336,3.342,108
20170101|2016-11-30 02:00,30,3.341,3.342,3.328,3.329,462
20170101|2016-11-30 02:30,30,3.329,3.33,3.291,3.301,2299
20170101|2016-11-30 03:00,30,3.3,3.303,3.291,3.303,490
20170101|2016-11-30 03:30,30,3.303,3.307,3.295,3.3,290
20170101|2016-11-30 04:00,30,3.3,3.3,3.285,3.292,532
20170101|2016-11-30 04:30,30,3.293,3.302,3.288,3.296,579
20170101|2016-11-30 05:00,30,3.295,3.311,3.291,3.3,695
20170101|2016-11-30 05:30,30,3.3,3.307,3.286,3.299,973
20170101|2016-11-30 06:00,30,3.301,3.314,3.3,3.312,760
20170101|2016-11-30 06:30,30,3.311,3.331,3.308,3.324,1248
20170101|2016-11-30 07:00,30,3.324,3.332,3.302,3.309,2803
20170101|2016-11-30 07:30,30,3.31,3.32,3.297,3.319,5135
20170101|2016-11-30 08:00,30,3.32,3.363,3.319,3.349,12751
20170101|2016-11-30 08:30,30,3.348,3.365,3.337,3.349,7109
20170101|2016-11-30 09:00,30,3.348,3.349,3.314,3.328,7118
20170101|2016-11-30 09:30,30,3.328,3.351,3.328,3.342,4724
20170101|2016-11-30 10:00,30,3.341,3.359,3.341,3.355,4719
20170101|2016-11-30 10:30,30,3.355,3.36,3.323,3.326,7552
20170101|2016-11-30 11:00,30,3.326,3.34,3.319,3.334,5370
20170101|2016-11-30 11:30,30,3.334,3.348,3.331,3.343,4233
20170101|2016-11-30 12:00,30,3.343,3.348,3.333,3.336,3291
20170101|2016-11-30 12:30,30,3.336,3.358,3.326,3.349,6790
20170101|2016-11-30 13:00,30,3.349,3.354,3.339,3.35,9716
20170101|2016-11-30 13:30,30,3.351,3.355,3.345,3.345,2386
20170101|2016-11-30 14:00,30,3.346,3.348,3.337,3.338,1764
20170101|2016-11-30 14:30,30,3.339,3.347,3.325,3.345,2815
20170101|2016-11-30 15:00,30,3.345,3.347,3.338,3.342,497
20170101|2016-11-30 15:30,30,3.343,3.348,3.34,3.346,315
20170101|2016-11-30 17:00,1,3.348,3.352,3.345,3.349,220
20170101|2016-11-30 17:30,1,3.349,3.35,3.338,3.338,209
20170101|2016-11-30 18:00,1,3.34,3.341,3.336,3.338,102
20170101|2016-11-30 18:30,1,3.338,3.344,3.335,3.342,43
20170101|2016-11-30 19:00,1,3.342,3.347,3.342,3.344,128
20170101|2016-11-30 19:30,1,3.345,3.348,3.343,3.344,57
20170101|2016-11-30 20:00,1,3.344,3.347,3.344,3.346,48
20170101|2016-11-30 20:30,1,3.347,3.347,3.34,3.343,77
20170101|2016-11-30 21:00,1,3.342,3.342,3.326,3.342,448
20170101|2016-11-30 21:30,1,3.341,3.37,3.316,3.319,2003
20170101|2016-11-30 22:00,1,3.319,3.332,3.319,3.33,219
20170101|2016-11-30 22:30,1,3.329,3.34,3.327,3.338,134
20170101|2016-11-30 23:00,1,3.338,3.338,3.325,3.334,317
20170101|2016-11-30 23:30,1,3.333,3.34,3.326,3.335,213
20170101|2016-12-01 00:00,1,3.334,3.338,3.33,3.337,155
20170101|2016-12-01 00:30,1,3.337,3.339,3.333,3.334,63
20170101|2016-12-01 01:00,1,3.335,3.336,3.333,3.336,31
20170101|2016-12-01 01:30,1,3.335,3.336,3.334,3.335,27
20170101|2016-12-01 02:00,1,3.336,3.356,3.328,3.356,866
20170101|2016-12-01 02:30,1,3.357,3.379,3.353,3.378,1491
20170101|2016-12-01 03:00,1,3.378,3.385,3.369,3.373,452
20170101|2016-12-01 03:30,1,3.373,3.385,3.372,3.377,379
20170101|2016-12-01 04:00,1,3.377,3.389,3.375,3.387,324
20170101|2016-12-01 04:30,1,3.387,3.395,3.385,3.392,255
20170101|2016-12-01 05:00,1,3.392,3.395,3.387,3.387,539
20170101|2016-12-01 05:30,1,3.387,3.392,3.38,3.383,454
20170101|2016-12-01 06:00,1,3.383,3.407,3.382,3.402,1493
20170101|2016-12-01 06:30,1,3.403,3.416,3.4,3.405,1909
20170101|2016-12-01 07:00,1,3.405,3.419,3.394,3.415,3105
20170101|2016-12-01 07:30,1,3.416,3.442,3.413,3.441,6069
20170101|2016-12-01 08:00,1,3.44,3.469,3.435,3.443,10271
20170101|2016-12-01 08:30,1,3.442,3.446,3.429,3.441,5940
20170101|2016-12-01 09:00,1,3.441,3.457,3.436,3.438,5704
20170101|2016-12-01 09:30,1,3.438,3.485,3.432,3.478,14818
20170101|2016-12-01 10:00,1,3.478,3.488,3.465,3.484,7851
20170101|2016-12-01 10:30,1,3.484,3.497,3.472,3.49,8227
20170101|2016-12-01 11:00,1,3.49,3.508,3.482,3.483,9931
20170101|2016-12-01 11:30,1,3.483,3.505,3.481,3.501,5322
20170101|2016-12-01 12:00,1,3.501,3.524,3.498,3.516,6686
20170101|2016-12-01 12:30,1,3.516,3.521,3.485,3.494,6047
20170101|2016-12-01 13:00,1,3.495,3.51,3.489,3.507,15662
20170101|2016-12-01 13:30,1,3.507,3.513,3.497,3.501,3309
20170101|2016-12-01 14:00,1,3.503,3.513,3.495,3.51,2397
20170101|2016-12-01 14:30,1,3.511,3.518,3.509,3.515,1990
20170101|2016-12-01 15:00,1,3.516,3.543,3.512,3.543,2514
20170101|2016-12-01 15:30,1,3.544,3.547,3.54,3.542,1090
20170101|2016-12-01 17:00,2,3.539,3.555,3.539,3.545,485
20170101|2016-12-01 17:30,2,3.545,3.551,3.545,3.551,105
20170101|2016-12-01 18:00,2,3.55,3.553,3.549,3.551,153
20170101|2016-12-01 18:30,2,3.551,3.554,3.549,3.549,91
20170101|2016-12-01 19:00,2,3.549,3.549,3.542,3.545,125
20170101|2016-12-01 19:30,2,3.545,3.546,3.543,3.545,65
20170101|2016-12-01 20:00,2,3.544,3.547,3.538,3.545,120
20170101|2016-12-01 20:30,2,3.545,3.545,3.539,3.539,97
20170101|2016-12-01 21:00,2,3.539,3.542,3.539,3.541,69
20170101|2016-12-01 21:30,2,3.54,3.545,3.54,3.543,68
20170101|2016-12-01 22:00,2,3.544,3.553,3.543,3.55,174
20170101|2016-12-01 22:30,2,3.551,3.557,3.548,3.555,218
20170101|2016-12-01 23:00,2,3.556,3.568,3.544,3.544,974
20170101|2016-12-01 23:30,2,3.543,3.547,3.54,3.542,272
20170101|2016-12-02 00:00,2,3.541,3.551,3.541,3.551,324
20170101|2016-12-02 00:30,2,3.551,3.554,3.544,3.551,221
20170101|2016-12-02 01:00,2,3.55,3.552,3.529,3.531,369
20170101|2016-12-02 01:30,2,3.531,3.538,3.524,3.529,374
20170101|2016-12-02 02:00,2,3.528,3.53,3.506,3.511,1138
20170101|2016-12-02 02:30,2,3.511,3.511,3.487,3.497,1784
20170101|2016-12-02 03:00,2,3.497,3.506,3.488,3.491,672
20170101|2016-12-02 03:30,2,3.49,3.502,3.488,3.496,373
20170101|2016-12-02 04:00,2,3.497,3.502,3.487,3.49,610
20170101|2016-12-02 04:30,2,3.49,3.5,3.49,3.497,272
20170101|2016-12-02 05:00,2,3.496,3.504,3.492,3.496,677
20170101|2016-12-02 05:30,2,3.495,3.501,3.479,3.485,767
20170101|2016-12-02 06:00,2,3.485,3.5,3.485,3.491,1014
20170101|2016-12-02 06:30,2,3.491,3.491,3.458,3.463,2270
20170101|2016-12-02 07:00,2,3.461,3.472,3.454,3.469,2756
20170101|2016-12-02 07:30,2,3.469,3.484,3.459,3.464,3790
20170101|2016-12-02 08:00,2,3.463,3.481,3.452,3.48,7296
20170101|2016-12-02 08:30,2,3.48,3.521,3.477,3.501,11030
20170101|2016-12-02 09:00,2,3.501,3.501,3.469,3.473,5930
20170101|2016-12-02 09:30,2,3.472,3.497,3.471,3.49,3773
20170101|2016-12-02 10:00,2,3.49,3.494,3.468,3.471,5328
20170101|2016-12-02 10:30,2,3.47,3.47,3.437,3.447,10060
20170101|2016-12-02 11:00,2,3.446,3.447,3.378,3.421,15701
20170101|2016-12-02 11:30,2,3.421,3.432,3.409,3.422,7271
20170101|2016-12-02 12:00,2,3.421,3.439,3.412,3.416,4827
20170101|2016-12-02 12:30,2,3.415,3.447,3.414,3.434,4031
20170101|2016-12-02 13:00,2,3.434,3.443,3.398,3.441,11762
20170101|2016-12-02 13:30,2,3.441,3.446,3.437,3.444,2151
20170101|2016-12-02 14:00,2,3.443,3.458,3.442,3.453,2832
20170101|2016-12-02 14:30,2,3.453,3.456,3.446,3.449,1746
20170101|2016-12-02 15:00,2,3.449,3.455,3.449,3.452,481
20170101|2016-12-02 15:30,2,3.452,3.455,3.449,3.455,367
20170101|2016-12-04 17:00,5,3.455,3.46,3.455,3.46,57
20170101|2016-12-04 17:30,5,3.463,3.483,3.46,3.478,469
20170101|2016-12-04 18:00,5,3.477,3.49,3.477,3.485,437
20170101|2016-12-04 18:30,5,3.486,3.493,3.484,3.484,226
20170101|2016-12-04 19:00,5,3.484,3.485,3.466,3.469,266
20170101|2016-12-04 19:30,5,3.47,3.471,3.465,3.469,119
20170101|2016-12-04 20:00,5,3.468,3.472,3.468,3.471,23
20170101|2016-12-04 20:30,5,3.471,3.472,3.469,3.471,26
20170101|2016-12-04 21:00,5,3.472,3.484,3.472,3.482,178
20170101|2016-12-04 21:30,5,3.484,3.499,3.483,3.484,457
20170101|2016-12-04 22:00,5,3.483,3.497,3.481,3.491,419
20170101|2016-12-04 22:30,5,3.491,3.492,3.475,3.481,289
20170101|2016-12-04 23:00,5,3.481,3.494,3.48,3.489,168
20170101|2016-12-04 23:30,5,3.488,3.488,3.476,3.477,243
20170101|2016-12-05 00:00,5,3.48,3.485,3.475,3.477,109
20170101|2016-12-05 00:30,5,3.475,3.48,3.468,3.468,114
20170101|2016-12-05 01:00,5,3.468,3.481,3.468,3.477,100
20170101|2016-12-05 01:30,5,3.476,3.491,3.476,3.489,89
20170101|2016-12-05 02:00,5,3.488,3.504,3.483,3.494,1162
20170101|2016-12-05 02:30,5,3.495,3.517,3.493,3.509,1626
20170101|2016-12-05 03:00,5,3.51,3.525,3.51,3.518,893
20170101|2016-12-05 03:30,5,3.516,3.525,3.512,3.519,448
20170101|2016-12-05 04:00,5,3.518,3.525,3.516,3.518,451
20170101|2016-12-05 04:30,5,3.519,3.525,3.513,3.524,410
20170101|2016-12-05 05:00,5,3.523,3.542,3.52,3.54,1455
20170101|2016-12-05 05:30,5,3.539,3.548,3.532,3.545,870
20170101|2016-12-05 06:00,5,3.546,3.576,3.546,3.557,2208
20170101|2016-12-05 06:30,5,3.557,3.573,3.554,3.562,1781
20170101|2016-12-05 07:00,5,3.562,3.581,3.557,3.577,3256
20170101|2016-12-05 07:30,5,3.578,3.615,3.573,3.607,7380
20170101|2016-12-05 08:00,5,3.606,3.614,3.579,3.594,10074
20170101|2016-12-05 08:30,5,3.593,3.618,3.59,3.607,7853
20170101|2016-12-05 09:00,5,3.607,3.625,3.605,3.624,8164
20170101|2016-12-05 09:30,5,3.625,3.625,3.609,3.619,5118
20170101|2016-12-05 10:00,5,3.619,3.638,3.618,3.626,7769
20170101|2016-12-05 10:30,5,3.627,3.64,3.609,3.617,6950
20170101|2016-12-05 11:00,5,3.618,3.649,3.617,3.64,8190
20170101|2016-12-05 11:30,5,3.64,3.646,3.634,3.644,4492
20170101|2016-12-05 12:00,5,3.644,3.652,3.627,3.635,7266
20170101|2016-12-05 12:30,5,3.634,3.641,3.627,3.64,4048
20170101|2016-12-05 13:00,5,3.64,3.656,3.637,3.654,16255
20170101|2016-12-05 13:30,5,3.655,3.656,3.632,3.64,4117
20170101|2016-12-05 14:00,5,3.64,3.648,3.623,3.626,4495
20170101|2016-12-05 14:30,5,3.625,3.626,3.588,3.589,6170
20170101|2016-12-05 15:00,5,3.588,3.606,3.587,3.594,1019
20170101|2016-12-05 15:30,5,3.594,3.595,3.587,3.589,697
20170101|2016-12-05 17:00,6,3.6,3.608,3.593,3.607,746
20170101|2016-12-05 17:30,6,3.607,3.608,3.597,3.607,273
20170101|2016-12-05 18:00,6,3.608,3.62,3.607,3.613,388
20170101|2016-12-05 18:30,6,3.613,3.614,3.61,3.611,147
20170101|2016-12-05 19:00,6,3.613,3.617,3.608,3.612,231
20170101|2016-12-05 19:30,6,3.612,3.614,3.609,3.612,133
20170101|2016-12-05 20:00,6,3.612,3.613,3.611,3.613,41
20170101|2016-12-05 20:30,6,3.613,3.613,3.612,3.613,93
20170101|2016-12-05 21:00,6,3.613,3.614,3.608,3.613,127
20170101|2016-12-05 21:30,6,3.613,3.614,3.612,3.614,82
20170101|2016-12-05 22:00,6,3.613,3.613,3.605,3.605,232
20170101|2016-12-05 22:30,6,3.605,3.607,3.599,3.6,349
20170101|2016-12-05 23:00,6,3.599,3.599,3.59,3.594,677
20170101|2016-12-05 23:30,6,3.593,3.601,3.593,3.598,234
20170101|2016-12-06 00:00,6,3.599,3.6,3.59,3.591,140
20170101|2016-12-06 00:30,6,3.59,3.605,3.59,3.6,147
20170101|2016-12-06 01:00,6,3.6,3.6,3.594,3.595,87
20170101|2016-12-06 01:30,6,3.596,3.6,3.594,3.595,204
20170101|2016-12-06 02:00,6,3.595,3.646,3.574,3.641,2972
20170101|2016-12-06 02:30,6,3.642,3.668,3.633,3.649,2653
20170101|2016-12-06 03:00,6,3.647,3.664,3.641,3.656,1242
20170101|2016-12-06 03:30,6,3.655,3.682,3.655,3.672,1771
20170101|2016-12-06 04:00,6,3.672,3.682,3.67,3.681,476
20170101|2016-12-06 04:30,6,3.681,3.682,3.671,3.671,445
20170101|2016-12-06 05:00,6,3.671,3.686,3.67,3.684,1418
20170101|2016-12-06 05:30,6,3.684,3.699,3.682,3.693,1856
20170101|2016-12-06 06:00,6,3.693,3.732,3.686,3.719,3312
20170101|2016-12-06 06:30,6,3.719,3.731,3.707,3.718,2676
20170101|2016-12-06 07:00,6,3.718,3.718,3.662,3.663,5041
20170101|2016-12-06 07:30,6,3.663,3.697,3.656,3.695,6476
20170101|2016-12-06 08:00,6,3.695,3.696,3.657,3.66,13011
20170101|2016-12-06 08:30,6,3.661,3.663,3.628,3.644,13895
20170101|2016-12-06 09:00,6,3.643,3.679,3.624,3.669,8872
20170101|2016-12-06 09:30,6,3.669,3.674,3.655,3.66,6678
20170101|2016-12-06 10:00,6,3.659,3.703,3.646,3.693,11967
20170101|2016-12-06 10:30,6,3.693,3.7,3.678,3.698,8333
20170101|2016-12-06 11:00,6,3.698,3.712,3.686,3.69,10343
20170101|2016-12-06 11:30,6,3.688,3.696,3.663,3.667,5603
20170101|2016-12-06 12:00,6,3.666,3.667,3.637,3.657,9580
20170101|2016-12-06 12:30,6,3.657,3.671,3.643,3.656,7705
20170101|2016-12-06 13:00,6,3.657,3.661,3.624,3.636,13360
20170101|2016-12-06 13:30,6,3.637,3.653,3.633,3.65,3569
20170101|2016-12-06 14:00,6,3.65,3.653,3.609,3.611,4833
20170101|2016-12-06 14:30,6,3.612,3.631,3.599,3.63,2944
20170101|2016-12-06 15:00,6,3.63,3.631,3.617,3.625,561
20170101|2016-12-06 15:30,6,3.625,3.636,3.625,3.634,567
20170101|2016-12-06 17:00,7,3.633,3.638,3.628,3.637,346
20170101|2016-12-06 17:30,7,3.637,3.64,3.632,3.64,252
20170101|2016-12-06 18:00,7,3.638,3.641,3.635,3.637,112
20170101|2016-12-06 18:30,7,3.637,3.646,3.637,3.644,244
20170101|2016-12-06 19:00,7,3.645,3.645,3.641,3.641,96
20170101|2016-12-06 19:30,7,3.641,3.643,3.638,3.641,187
20170101|2016-12-06 20:00,7,3.639,3.645,3.639,3.643,64
20170101|2016-12-06 20:30,7,3.644,3.645,3.64,3.64,40
20170101|2016-12-06 21:00,7,3.64,3.64,3.63,3.635,248
20170101|2016-12-06 21:30,7,3.633,3.639,3.632,3.636,42
20170101|2016-12-06 22:00,7,3.634,3.638,3.631,3.633,78
20170101|2016-12-06 22:30,7,3.632,3.635,3.632,3.633,46
20170101|2016-12-06 23:00,7,3.633,3.648,3.632,3.646,189
20170101|2016-12-06 23:30,7,3.647,3.67,3.647,3.67,549
20170101|2016-12-07 00:00,7,3.669,3.67,3.66,3.667,211
20170101|2016-12-07 00:30,7,3.666,3.673,3.666,3.671,223
20170101|2016-12-07 01:00,7,3.671,3.691,3.67,3.681,470
20170101|2016-12-07 01:30,7,3.681,3.698,3.679,3.693,343
20170101|2016-12-07 02:00,7,3.694,3.719,3.689,3.715,1584
20170101|2016-12-07 02:30,7,3.715,3.719,3.701,3.704,879
20170101|2016-12-07 03:00,7,3.705,3.712,3.701,3.712,380
20170101|2016-12-07 03:30,7,3.711,3.715,3.708,3.714,234
20170101|2016-12-07 04:00,7,3.713,3.716,3.707,3.708,623
20170101|2016-12-07 04:30,7,3.709,3.729,3.708,3.721,793
20170101|2016-12-07 05:00,7,3.721,3.726,3.69,3.711,1374
20170101|2016-12-07 05:30,7,3.712,3.741,3.702,3.728,2461
20170101|2016-12-07 06:00,7,3.728,3.737,3.716,3.73,1414
20170101|2016-12-07 06:30,7,3.731,3.74,3.713,3.729,3257
20170101|2016-12-07 07:00,7,3.728,3.74,3.701,3.723,6926
20170101|2016-12-07 07:30,7,3.723,3.745,3.713,3.719,6642
20170101|2016-12-07 08:00,7,3.72,3.735,3.711,3.721,7453
20170101|2016-12-07 08:30,7,3.72,3.748,3.704,3.737,12987
20170101|2016-12-07 09:00,7,3.737,3.743,3.716,3.726,7378
20170101|2016-12-07 09:30,7,3.726,3.741,3.706,3.714,9616
20170101|2016-12-07 10:00,7,3.714,3.723,3.664,3.668,13947
20170101|2016-12-07 10:30,7,3.668,3.69,3.65,3.678,14402
20170101|2016-12-07 11:00,7,3.678,3.711,3.669,3.707,9805
20170101|2016-12-07 11:30,7,3.707,3.708,3.666,3.684,7334
20170101|2016-12-07 12:00,7,3.685,3.719,3.672,3.677,7839
20170101|2016-12-07 12:30,7,3.677,3.684,3.632,3.65,11967
20170101|2016-12-07 13:00,7,3.65,3.654,3.581,3.605,19506
20170101|2016-12-07 13:30,7,3.605,3.632,3.594,3.6,8500
20170101|2016-12-07 14:00,7,3.599,3.614,3.572,3.573,5316
20170101|2016-12-07 14:30,7,3.573,3.579,3.56,3.574,3471
20170101|2016-12-07 15:00,7,3.573,3.574,3.559,3.56,839
20170101|2016-12-07 15:30,7,3.56,3.572,3.556,3.565,767
20170101|2016-12-07 17:00,8,3.569,3.577,3.565,3.576,565
20170101|2016-12-07 17:30,8,3.575,3.595,3.574,3.594,641
20170101|2016-12-07 18:00,8,3.595,3.595,3.583,3.589,513
20170101|2016-12-07 18:30,8,3.589,3.597,3.587,3.594,257
20170101|2016-12-07 19:00,8,3.594,3.594,3.587,3.588,156
20170101|2016-12-07 19:30,8,3.588,3.589,3.585,3.585,103
20170101|2016-12-07 20:00,8,3.586,3.587,3.585,3.585,55
20170101|2016-12-07 20:30,8,3.585,3.585,3.574,3.574,568
20170101|2016-12-07 21:00,8,3.575,3.619,3.572,3.604,2695
20170101|2016-12-07 21:30,8,3.606,3.611,3.589,3.606,1087
20170101|2016-12-07 22:00,8,3.605,3.607,3.597,3.604,257
20170101|2016-12-07 22:30,8,3.604,3.615,3.6,3.604,348
20170101|2016-12-07 23:00,8,3.603,3.615,3.602,3.615,183
20170101|2016-12-07 23:30,8,3.615,3.617,3.605,3.612,235
20170101|2016-12-08 00:00,8,3.61,3.615,3.601,3.606,448
20170101|2016-12-08 00:30,8,3.606,3.612,3.606,3.608,160
20170101|2016-12-08 01:00,8,3.61,3.629,3.607,3.628,613
20170101|2016-12-08 01:30,8,3.628,3.629,3.616,3.617,266
20170101|2016-12-08 02:00,8,3.617,3.618,3.581,3.614,2603
20170101|2016-12-08 02:30,8,3.614,3.617,3.584,3.586,1108
20170101|2016-12-08 03:00,8,3.587,3.59,3.572,3.579,673
20170101|2016-12-08 03:30,8,3.578,3.58,3.531,3.543,1531
20170101|2016-12-08 04:00,8,3.542,3.543,3.509,3.51,1488
20170101|2016-12-08 04:30,8,3.511,3.523,3.503,3.518,933
20170101|2016-12-08 05:00,8,3.517,3.56,3.516,3.546,812
20170101|2016-12-08 05:30,8,3.547,3.554,3.535,3.546,463
20170101|2016-12-08 06:00,8,3.547,3.585,3.545,3.58,1649
20170101|2016-12-08 06:30,8,3.582,3.633,3.581,3.62,3323
20170101|2016-12-08 07:00,8,3.617,3.646,3.615,3.635,3635
20170101|2016-12-08 07:30,8,3.635,3.638,3.583,3.594,5762
20170101|2016-12-08 08:00,8,3.595,3.621,3.594,3.621,5819
20170101|2016-12-08 08:30,8,3.621,3.635,3.618,3.63,4828
20170101|2016-12-08 09:00,8,3.629,3.648,3.626,3.641,8096
20170101|2016-12-08 09:30,8,3.643,3.68,3.579,3.579,25530
20170101|2016-12-08 10:00,8,3.579,3.634,3.574,3.626,14629
20170101|2016-12-08 10:30,8,3.627,3.655,3.613,3.639,8470
20170101|2016-12-08 11:00,8,3.639,3.693,3.631,3.688,12856
20170101|2016-12-08 11:30,8,3.687,3.687,3.651,3.666,6483
20170101|2016-12-08 12:00,8,3.666,3.666,3.64,3.658,5652
20170101|2016-12-08 12:30,8,3.658,3.69,3.658,3.684,6266
20170101|2016-12-08 13:00,8,3.685,3.699,3.678,3.694,12186
20170101|2016-12-08 13:30,8,3.695,3.713,3.694,3.711,4316
20170101|2016-12-08 14:00,8,3.712,3.727,3.701,3.726,5826
20170101|2016-12-08 14:30,8,3.726,3.73,3.711,3.717,3206
20170101|2016-12-08 15:00,8,3.718,3.725,3.713,3.724,817
20170101|2016-12-08 15:30,8,3.724,3.726,3.708,3.716,944
20170101|2016-12-08 17:00,9,3.71,3.726,3.708,3.712,187
20170101|2016-12-08 17:30,9,3.714,3.716,3.709,3.711,96
20170101|2016-12-08 18:00,9,3.71,3.719,3.709,3.717,211
20170101|2016-12-08 18:30,9,3.717,3.725,3.714,3.721,174
20170101|2016-12-08 19:00,9,3.72,3.725,3.719,3.725,115
20170101|2016-12-08 19:30,9,3.724,3.727,3.714,3.719,214
20170101|2016-12-08 20:00,9,3.72,3.724,3.703,3.706,524
20170101|2016-12-08 20:30,9,3.706,3.714,3.705,3.707,108
20170101|2016-12-08 21:00,9,3.707,3.715,3.706,3.715,138
20170101|2016-12-08 21:30,9,3.713,3.713,3.708,3.711,44
20170101|2016-12-08 22:00,9,3.711,3.711,3.706,3.707,67
20170101|2016-12-08 22:30,9,3.707,3.711,3.702,3.706,146
20170101|2016-12-08 23:00,9,3.71,3.711,3.702,3.706,107
20170101|2016-12-08 23:30,9,3.705,3.714,3.704,3.711,120
20170101|2016-12-09 00:00,9,3.709,3.72,3.704,3.719,295
20170101|2016-12-09 00:30,9,3.72,3.72,3.709,3.71,179
20170101|2016-12-09 01:00,9,3.711,3.716,3.708,3.716,152
20170101|2016-12-09 01:30,9,3.716,3.716,3.711,3.715,148
20170101|2016-12-09 02:00,9,3.713,3.724,3.696,3.708,1030
20170101|2016-12-09 02:30,9,3.706,3.725,3.7,3.722,853
20170101|2016-12-09 03:00,9,3.723,3.725,3.72,3.723,292
20170101|2016-12-09 03:30,9,3.724,3.744,3.717,3.736,627
20170101|2016-12-09 04:00,9,3.736,3.742,3.733,3.734,305
20170101|2016-12-09 04:30,9,3.734,3.74,3.73,3.736,187
20170101|2016-12-09 05:00,9,3.736,3.739,3.728,3.731,350
20170101|2016-12-09 05:30,9,3.731,3.744,3.728,3.737,533
20170101|2016-12-09 06:00,9,3.736,3.775,3.735,3.743,2751
20170101|2016-12-09 06:30,9,3.743,3.749,3.74,3.742,1198
20170101|2016-12-09 07:00,9,3.742,3.744,3.713,3.737,3944
20170101|2016-12-09 07:30,9,3.737,3.777,3.737,3.753,6121
20170101|2016-12-09 08:00,9,3.754,3.773,3.738,3.772,7183
20170101|2016-12-09 08:30,9,3.772,3.777,3.754,3.764,7444
20170101|2016-12-09 09:00,9,3.764,3.772,3.752,3.759,4362
20170101|2016-12-09 09:30,9,3.759,3.76,3.742,3.749,5666
20170101|2016-12-09 10:00,9,3.75,3.771,3.748,3.762,7209
20170101|2016-12-09 10:30,9,3.761,3.764,3.73,3.733,11269
20170101|2016-12-09 11:00,9,3.732,3.744,3.699,3.701,10124
20170101|2016-12-09 11:30,9,3.701,3.714,3.671,3.709,11124
20170101|2016-12-09 12:00,9,3.71,3.711,3.661,3.68,8254
20170101|2016-12-09 12:30,9,3.681,3.707,3.675,3.705,5277
20170101|2016-12-09 13:00,9,3.705,3.75,3.704,3.747,14071
20170101|2016-12-09 13:30,9,3.747,3.758,3.744,3.753,4417
20170101|2016-12-09 14:00,9,3.752,3.755,3.733,3.74,3191
20170101|2016-12-09 14:30,9,3.739,3.745,3.725,3.737,1982
20170101|2016-12-09 15:00,9,3.736,3.737,3.721,3.727,772
20170101|2016-12-09 15:30,9,3.728,3.728,3.718,3.724,615
20170101|2016-12-11 17:00,12,3.583,3.583,3.535,3.555,4490
20170101|2016-12-11 17:30,12,3.555,3.561,3.55,3.561,812
20170101|2016-12-11 18:00,12,3.561,3.569,3.559,3.562,607
20170101|2016-12-11 18:30,12,3.56,3.563,3.548,3.55,268
20170101|2016-12-11 19:00,12,3.549,3.56,3.548,3.557,372
20170101|2016-12-11 19:30,12,3.558,3.559,3.553,3.555,163
20170101|2016-12-11 20:00,12,3.555,3.559,3.552,3.557,191
20170101|2016-12-11 20:30,12,3.556,3.559,3.554,3.557,124
20170101|2016-12-11 21:00,12,3.556,3.565,3.556,3.564,261
20170101|2016-12-11 21:30,12,3.566,3.57,3.565,3.568,168
20170101|2016-12-11 22:00,12,3.566,3.569,3.561,3.565,142
20170101|2016-12-11 22:30,12,3.565,3.567,3.56,3.563,186
20170101|2016-12-11 23:00,12,3.56,3.563,3.554,3.557,126
20170101|2016-12-11 23:30,12,3.555,3.561,3.551,3.558,288
20170101|2016-12-12 00:00,12,3.559,3.563,3.558,3.558,89
20170101|2016-12-12 00:30,12,3.558,3.563,3.557,3.558,98
20170101|2016-12-12 01:00,12,3.56,3.561,3.556,3.556,98
20170101|2016-12-12 01:30,12,3.555,3.56,3.542,3.55,349
20170101|2016-12-12 02:00,12,3.551,3.568,3.55,3.568,553
20170101|2016-12-12 02:30,12,3.568,3.568,3.546,3.554,819
20170101|2016-12-12 03:00,12,3.552,3.553,3.542,3.549,585
20170101|2016-12-12 03:30,12,3.549,3.562,3.543,3.56,402
20170101|2016-12-12 04:00,12,3.561,3.567,3.558,3.564,326
20170101|2016-12-12 04:30,12,3.564,3.564,3.549,3.552,303
20170101|2016-12-12 05:00,12,3.551,3.554,3.538,3.551,736
20170101|2016-12-12 05:30,12,3.55,3.57,3.55,3.57,943
20170101|2016-12-12 06:00,12,3.571,3.591,3.563,3.581,2126
20170101|2016-12-12 06:30,12,3.58,3.6,3.564,3.599,2109
20170101|2016-12-12 07:00,12,3.6,3.6,3.559,3.568,4139
20170101|2016-12-12 07:30,12,3.569,3.579,3.511,3.525,9433
20170101|2016-12-12 08:00,12,3.525,3.554,3.516,3.552,12000
20170101|2016-12-12 08:30,12,3.552,3.558,3.534,3.549,7081
20170101|2016-12-12 09:00,12,3.548,3.548,3.512,3.523,8132
20170101|2016-12-12 09:30,12,3.523,3.536,3.485,3.489,11139
20170101|2016-12-12 10:00,12,3.489,3.532,3.472,3.521,16196
20170101|2016-12-12 10:30,12,3.522,3.556,3.513,3.548,11237
20170101|2016-12-12 11:00,12,3.549,3.601,3.525,3.56,14964
20170101|2016-12-12 11:30,12,3.56,3.565,3.538,3.551,6715
20170101|2016-12-12 12:00,12,3.552,3.569,3.544,3.557,4531
20170101|2016-12-12 12:30,12,3.557,3.564,3.51,3.523,7535
20170101|2016-12-12 13:00,12,3.522,3.528,3.5,3.506,13074
20170101|2016-12-12 13:30,12,3.506,3.52,3.505,3.519,2504
20170101|2016-12-12 14:00,12,3.518,3.54,3.511,3.533,3084
20170101|2016-12-12 14:30,12,3.534,3.539,3.501,3.511,2461
20170101|2016-12-12 15:00,12,3.511,3.53,3.51,3.528,483
20170101|2016-12-12 15:30,12,3.527,3.533,3.526,3.531,499
20170101|2016-12-12 17:00,13,3.528,3.532,3.526,3.532,30
20170101|2016-12-12 17:30,13,3.531,3.54,3.53,3.538,137
20170101|2016-12-12 18:00,13,3.539,3.539,3.532,3.534,120
20170101|2016-12-12 18:30,13,3.532,3.538,3.532,3.535,100
20170101|2016-12-12 19:00,13,3.534,3.536,3.51,3.522,336
20170101|2016-12-12 19:30,13,3.522,3.526,3.52,3.526,81
20170101|2016-12-12 20:00,13,3.526,3.527,3.525,3.527,33
20170101|2016-12-12 20:30,13,3.528,3.53,3.523,3.528,76
20170101|2016-12-12 21:00,13,3.528,3.538,3.517,3.519,356
20170101|2016-12-12 21:30,13,3.52,3.528,3.517,3.527,96
20170101|2016-12-12 22:00,13,3.525,3.533,3.521,3.53,150
20170101|2016-12-12 22:30,13,3.53,3.538,3.53,3.536,155
20170101|2016-12-12 23:00,13,3.535,3.537,3.512,3.514,320
20170101|2016-12-12 23:30,13,3.514,3.52,3.509,3.515,261
20170101|2016-12-13 00:00,13,3.516,3.516,3.506,3.507,158
20170101|2016-12-13 00:30,13,3.506,3.513,3.505,3.512,114
20170101|2016-12-13 01:00,13,3.512,3.537,3.506,3.507,482
20170101|2016-12-13 01:30,13,3.509,3.528,3.506,3.509,276
20170101|2016-12-13 02:00,13,3.509,3.519,3.507,3.517,297
20170101|2016-12-13 02:30,13,3.517,3.522,3.508,3.519,516
20170101|2016-12-13 03:00,13,3.521,3.522,3.503,3.52,330
20170101|2016-12-13 03:30,13,3.519,3.526,3.518,3.518,157
20170101|2016-12-13 04:00,13,3.518,3.521,3.485,3.488,632
20170101|2016-12-13 04:30,13,3.487,3.498,3.487,3.497,177
20170101|2016-12-13 05:00,13,3.497,3.509,3.49,3.494,457
20170101|2016-12-13 05:30,13,3.496,3.516,3.462,3.496,1942
20170101|2016-12-13 06:00,13,3.494,3.512,3.481,3.506,911
20170101|2016-12-13 06:30,13,3.506,3.54,3.499,3.535,1508
20170101|2016-12-13 07:00,13,3.536,3.557,3.531,3.555,2875
20170101|2016-12-13 07:30,13,3.556,3.56,3.538,3.558,2804
20170101|2016-12-13 08:00,13,3.558,3.577,3.536,3.539,6824
20170101|2016-12-13 08:30,13,3.54,3.545,3.52,3.522,5195
20170101|2016-12-13 09:00,13,3.521,3.527,3.509,3.521,5316
20170101|2016-12-13 09:30,13,3.521,3.525,3.493,3.506,5464
20170101|2016-12-13 10:00,13,3.505,3.518,3.491,3.512,5056
20170101|2016-12-13 10:30,13,3.512,3.52,3.493,3.509,7025
20170101|2016-12-13 11:00,13,3.509,3.513,3.482,3.501,6988
20170101|2016-12-13 11:30,13,3.502,3.513,3.497,3.506,2752
20170101|2016-12-13 12:00,13,3.506,3.511,3.495,3.511,2720
20170101|2016-12-13 12:30,13,3.511,3.512,3.485,3.495,3547
20170101|2016-12-13 13:00,13,3.495,3.501,3.469,3.471,6303
20170101|2016-12-13 13:30,13,3.471,3.472,3.456,3.463,3731
20170101|2016-12-13 14:00,13,3.463,3.471,3.452,3.456,2288
20170101|2016-12-13 14:30,13,3.455,3.466,3.448,3.462,2252
20170101|2016-12-13 15:00,13,3.463,3.477,3.459,3.476,676
20170101|2016-12-13 15:30,13,3.476,3.479,3.474,3.477,564
20170101|2016-12-13 17:00,14,3.477,3.48,3.472,3.475,103
20170101|2016-12-13 17:30,14,3.473,3.477,3.472,3.477,50
20170101|2016-12-13 18:00,14,3.476,3.478,3.473,3.475,165
20170101|2016-12-13 18:30,14,3.475,3.476,3.471,3.471,85
20170101|2016-12-13 19:00,14,3.47,3.477,3.466,3.475,142
20170101|2016-12-13 19:30,14,3.476,3.478,3.475,3.477,56
20170101|2016-12-13 20:00,14,3.477,3.479,3.475,3.479,83
20170101|2016-12-13 20:30,14,3.478,3.479,3.477,3.478,28
20170101|2016-12-13 21:00,14,3.477,3.477,3.474,3.477,42
20170101|2016-12-13 21:30,14,3.476,3.477,3.476,3.477,9
20170101|2016-12-13 22:00,14,3.477,3.482,3.476,3.477,98
20170101|2016-12-13 22:30,14,3.478,3.484,3.474,3.476,128
20170101|2016-12-13 23:00,14,3.476,3.48,3.47,3.474,164
20170101|2016-12-13 23:30,14,3.474,3.481,3.472,3.474,344
20170101|2016-12-14 00:00,14,3.476,3.478,3.458,3.469,200
20170101|2016-12-14 00:30,14,3.467,3.472,3.462,3.464,84
20170101|2016-12-14 01:00,14,3.464,3.469,3.464,3.466,131
20170101|2016-12-14 01:30,14,3.466,3.47,3.459,3.459,81
20170101|2016-12-14 02:00,14,3.46,3.462,3.446,3.448,562
20170101|2016-12-14 02:30,14,3.446,3.457,3.444,3.448,378
20170101|2016-12-14 03:00,14,3.448,3.454,3.447,3.453,139
20170101|2016-12-14 03:30,14,3.451,3.453,3.446,3.451,141
20170101|2016-12-14 04:00,14,3.452,3.466,3.451,3.461,277
20170101|2016-12-14 04:30,14,3.461,3.466,3.453,3.453,94
20170101|2016-12-14 05:00,14,3.453,3.457,3.444,3.451,393
20170101|2016-12-14 05:30,14,3.451,3.455,3.444,3.446,204
20170101|2016-12-14 06:00,14,3.447,3.473,3.446,3.464,905
20170101|2016-12-14 06:30,14,3.464,3.479,3.452,3.458,1278
20170101|2016-12-14 07:00,14,3.458,3.489,3.457,3.464,1659
20170101|2016-12-14 07:30,14,3.465,3.468,3.445,3.451,3189
20170101|2016-12-14 08:00,14,3.453,3.487,3.451,3.484,5873
20170101|2016-12-14 08:30,14,3.484,3.527,3.473,3.499,11518
20170101|2016-12-14 09:00,14,3.498,3.529,3.495,3.519,4998
20170101|2016-12-14 09:30,14,3.52,3.534,3.518,3.526,4553
20170101|2016-12-14 10:00,14,3.526,3.535,3.507,3.507,4057
20170101|2016-12-14 10:30,14,3.508,3.528,3.492,3.516,6747
20170101|2016-12-14 11:00,14,3.517,3.557,3.517,3.543,10195
20170101|2016-12-14 11:30,14,3.543,3.554,3.534,3.54,4741
20170101|2016-12-14 12:00,14,3.54,3.542,3.529,3.533,1995
20170101|2016-12-14 12:30,14,3.533,3.535,3.515,3.524,2684
20170101|2016-12-14 13:00,14,3.524,3.544,3.516,3.539,5982
20170101|2016-12-14 13:30,14,3.54,3.556,3.536,3.547,2366
20170101|2016-12-14 14:00,14,3.547,3.554,3.538,3.546,1790
20170101|2016-12-14 14:30,14,3.546,3.569,3.545,3.563,2990
20170101|2016-12-14 15:00,14,3.563,3.572,3.56,3.569,550
20170101|2016-12-14 15:30,14,3.569,3.572,3.566,3.571,553
20170101|2016-12-14 17:00,15,3.567,3.587,3.565,3.579,460
20170101|2016-12-14 17:30,15,3.579,3.581,3.576,3.577,96
20170101|2016-12-14 18:00,15,3.579,3.584,3.577,3.578,103
20170101|2016-12-14 18:30,15,3.58,3.586,3.579,3.584,187
20170101|2016-12-14 19:00,15,3.584,3.589,3.578,3.578,188
20170101|2016-12-14 19:30,15,3.578,3.583,3.574,3.58,169
20170101|2016-12-14 20:00,15,3.58,3.58,3.573,3.577,109
20170101|2016-12-14 20:30,15,3.578,3.581,3.576,3.578,62
20170101|2016-12-14 21:00,15,3.578,3.58,3.574,3.578,102
20170101|2016-12-14 21:30,15,3.575,3.585,3.575,3.578,111
20170101|2016-12-14 22:00,15,3.579,3.579,3.573,3.574,120
20170101|2016-12-14 22:30,15,3.573,3.584,3.571,3.582,102
20170101|2016-12-14 23:00,15,3.583,3.584,3.571,3.583,402
20170101|2016-12-14 23:30,15,3.583,3.584,3.569,3.573,175
20170101|2016-12-15 00:00,15,3.573,3.577,3.57,3.573,138
20170101|2016-12-15 00:30,15,3.575,3.575,3.568,3.571,88
20170101|2016-12-15 01:00,15,3.572,3.572,3.563,3.566,134
20170101|2016-12-15 01:30,15,3.565,3.568,3.563,3.566,67
20170101|2016-12-15 02:00,15,3.566,3.566,3.552,3.553,482
20170101|2016-12-15 02:30,15,3.554,3.554,3.537,3.544,918
20170101|2016-12-15 03:00,15,3.542,3.544,3.532,3.543,463
20170101|2016-12-15 03:30,15,3.542,3.544,3.534,3.537,191
20170101|2016-12-15 04:00,15,3.535,3.537,3.52,3.531,511
20170101|2016-12-15 04:30,15,3.531,3.545,3.522,3.53,392
20170101|2016-12-15 05:00,15,3.529,3.537,3.52,3.526,534
20170101|2016-12-15 05:30,15,3.525,3.529,3.511,3.515,579
20170101|2016-12-15 06:00,15,3.515,3.537,3.507,3.519,1045
20170101|2016-12-15 06:30,15,3.52,3.524,3.489,3.496,2515
20170101|2016-12-15 07:00,15,3.498,3.506,3.475,3.496,3854
20170101|2016-12-15 07:30,15,3.496,3.511,3.488,3.498,2581
20170101|2016-12-15 08:00,15,3.499,3.514,3.482,3.509,4397
20170101|2016-12-15 08:30,15,3.509,3.515,3.486,3.488,4328
20170101|2016-12-15 09:00,15,3.488,3.518,3.485,3.511,5314
20170101|2016-12-15 09:30,15,3.514,3.588,3.511,3.531,28666
20170101|2016-12-15 10:00,15,3.531,3.541,3.461,3.483,11493
20170101|2016-12-15 10:30,15,3.483,3.486,3.394,3.44,21786
20170101|2016-12-15 11:00,15,3.439,3.445,3.416,3.427,6348
20170101|2016-12-15 11:30,15,3.427,3.455,3.427,3.443,3711
20170101|2016-12-15 12:00,15,3.443,3.454,3.429,3.433,2846
20170101|2016-12-15 12:30,15,3.433,3.454,3.43,3.434,3359
20170101|2016-12-15 13:00,15,3.434,3.456,3.424,3.433,6856
20170101|2016-12-15 13:30,15,3.434,3.439,3.428,3.435,2220
20170101|2016-12-15 14:00,15,3.434,3.435,3.411,3.424,2234
20170101|2016-12-15 14:30,15,3.423,3.434,3.421,3.423,1374
20170101|2016-12-15 15:00,15,3.423,3.428,3.417,3.421,349
20170101|2016-12-15 15:30,15,3.421,3.427,3.42,3.424,363
20170101|2016-12-15 17:00,16,3.42,3.423,3.414,3.421,141
20170101|2016-12-15 17:30,16,3.421,3.422,3.417,3.417,61
20170101|2016-12-15 18:00,16,3.421,3.423,3.416,3.422,39
20170101|2016-12-15 18:30,16,3.422,3.429,3.419,3.429,59
20170101|2016-12-15 19:00,16,3.426,3.434,3.423,3.429,123
20170101|2016-12-15 19:30,16,3.429,3.43,3.425,3.429,34
20170101|2016-12-15 20:00,16,3.43,3.43,3.425,3.427,19
20170101|2016-12-15 20:30,16,3.424,3.428,3.423,3.425,30
20170101|2016-12-15 21:00,16,3.424,3.426,3.423,3.425,51
20170101|2016-12-15 21:30,16,3.425,3.427,3.419,3.423,212
20170101|2016-12-15 22:00,16,3.424,3.425,3.421,3.424,54
20170101|2016-12-15 22:30,16,3.425,3.429,3.422,3.427,162
20170101|2016-12-15 23:00,16,3.425,3.429,3.423,3.428,74
20170101|2016-12-15 23:30,16,3.429,3.429,3.422,3.429,171
20170101|2016-12-16 00:00,16,3.426,3.426,3.418,3.42,86
20170101|2016-12-16 00:30,16,3.42,3.422,3.415,3.421,237
20170101|2016-12-16 01:00,16,3.421,3.422,3.411,3.411,128
20170101|2016-12-16 01:30,16,3.41,3.415,3.406,3.408,167
20170101|2016-12-16 02:00,16,3.41,3.422,3.408,3.41,544
20170101|2016-12-16 02:30,16,3.411,3.412,3.378,3.386,1322
20170101|2016-12-16 03:00,16,3.384,3.39,3.373,3.387,320
20170101|2016-12-16 03:30,16,3.387,3.4,3.387,3.392,260
20170101|2016-12-16 04:00,16,3.393,3.396,3.383,3.386,269
20170101|2016-12-16 04:30,16,3.385,3.388,3.363,3.374,813
20170101|2016-12-16 05:00,16,3.374,3.375,3.358,3.36,394
20170101|2016-12-16 05:30,16,3.36,3.375,3.36,3.37,657
20170101|2016-12-16 06:00,16,3.368,3.377,3.361,3.375,773
20170101|2016-12-16 06:30,16,3.375,3.39,3.37,3.387,1009
20170101|2016-12-16 07:00,16,3.386,3.402,3.377,3.393,2100
20170101|2016-12-16 07:30,16,3.393,3.4,3.364,3.365,5468
20170101|2016-12-16 08:00,16,3.363,3.376,3.343,3.349,8907
20170101|2016-12-16 08:30,16,3.348,3.374,3.348,3.37,6131
20170101|2016-12-16 09:00,16,3.369,3.382,3.363,3.38,4059
20170101|2016-12-16 09:30,16,3.38,3.386,3.367,3.375,3422
20170101|2016-12-16 10:00,16,3.375,3.397,3.374,3.395,5446
20170101|2016-12-16 10:30,16,3.396,3.413,3.388,3.401,9232
20170101|2016-12-16 11:00,16,3.402,3.416,3.397,3.4,5545
20170101|2016-12-16 11:30,16,3.4,3.4,3.378,3.389,2993
20170101|2016-12-16 12:00,16,3.389,3.407,3.382,3.404,2042
20170101|2016-12-16 12:30,16,3.405,3.408,3.387,3.399,2247
20170101|2016-12-16 13:00,16,3.399,3.417,3.394,3.415,5737
20170101|2016-12-16 13:30,16,3.416,3.418,3.405,3.417,2584
20170101|2016-12-16 14:00,16,3.417,3.423,3.398,3.398,2281
20170101|2016-12-16 14:30,16,3.4,3.409,3.387,3.388,2928
20170101|2016-12-16 15:00,16,3.388,3.392,3.383,3.39,389
20170101|2016-12-16 15:30,16,3.389,3.39,3.38,3.382,398
20170101|2016-12-18 17:00,19,3.353,3.388,3.351,3.373,678
20170101|2016-12-18 17:30,19,3.373,3.373,3.361,3.371,298
20170101|2016-12-18 18:00,19,3.371,3.372,3.369,3.372,51
20170101|2016-12-18 18:30,19,3.371,3.383,3.371,3.382,321
20170101|2016-12-18 19:00,19,3.382,3.383,3.38,3.383,104
20170101|2016-12-18 19:30,19,3.383,3.387,3.381,3.386,59
20170101|2016-12-18 20:00,19,3.386,3.389,3.383,3.387,62
20170101|2016-12-18 20:30,19,3.388,3.393,3.387,3.39,101
20170101|2016-12-18 21:00,19,3.39,3.391,3.38,3.382,119
20170101|2016-12-18 21:30,19,3.382,3.396,3.364,3.39,800
20170101|2016-12-18 22:00,19,3.391,3.45,3.355,3.383,3214
20170101|2016-12-18 22:30,19,3.383,3.393,3.366,3.369,295
20170101|2016-12-18 23:00,19,3.37,3.384,3.37,3.384,128
20170101|2016-12-18 23:30,19,3.383,3.384,3.378,3.381,31
20170101|2016-12-19 00:00,19,3.38,3.381,3.372,3.373,74
20170101|2016-12-19 00:30,19,3.372,3.374,3.371,3.372,18
20170101|2016-12-19 01:00,19,3.373,3.379,3.366,3.366,105
20170101|2016-12-19 01:30,19,3.365,3.373,3.363,3.372,125
20170101|2016-12-19 02:00,19,3.371,3.371,3.356,3.357,326
20170101|2016-12-19 02:30,19,3.359,3.367,3.343,3.351,714
20170101|2016-12-19 03:00,19,3.351,3.356,3.347,3.354,191
20170101|2016-12-19 03:30,19,3.356,3.356,3.348,3.35,46
20170101|2016-12-19 04:00,19,3.348,3.351,3.33,3.349,397
20170101|2016-12-19 04:30,19,3.35,3.355,3.348,3.349,58
20170101|2016-12-19 05:00,19,3.349,3.366,3.342,3.36,488
20170101|2016-12-19 05:30,19,3.361,3.363,3.346,3.349,377
20170101|2016-12-19 06:00,19,3.348,3.357,3.33,3.357,894
20170101|2016-12-19 06:30,19,3.357,3.373,3.353,3.356,780
20170101|2016-12-19 07:00,19,3.359,3.401,3.352,3.39,2848
20170101|2016-12-19 07:30,19,3.389,3.403,3.377,3.381,2292
20170101|2016-12-19 08:00,19,3.381,3.443,3.377,3.442,9375
20170101|2016-12-19 08:30,19,3.441,3.446,3.42,3.423,4891
20170101|2016-12-19 09:00,19,3.422,3.429,3.389,3.403,4486
20170101|2016-12-19 09:30,19,3.402,3.41,3.391,3.397,2605
20170101|2016-12-19 10:00,19,3.396,3.399,3.372,3.378,5983
20170101|2016-12-19 10:30,19,3.378,3.427,3.375,3.41,7628
20170101|2016-12-19 11:00,19,3.409,3.431,3.402,3.419,5810
20170101|2016-12-19 11:30,19,3.419,3.432,3.417,3.422,2863
20170101|2016-12-19 12:00,19,3.421,3.429,3.418,3.425,1256
20170101|2016-12-19 12:30,19,3.425,3.425,3.41,3.414,2444
20170101|2016-12-19 13:00,19,3.413,3.416,3.388,3.392,5458
20170101|2016-12-19 13:30,19,3.392,3.402,3.389,3.401,1182
20170101|2016-12-19 14:00,19,3.402,3.412,3.391,3.394,1384
20170101|2016-12-19 14:30,19,3.394,3.404,3.385,3.399,1707
20170101|2016-12-19 15:00,19,3.399,3.403,3.398,3.4,331
20170101|2016-12-19 15:30,19,3.401,3.409,3.399,3.403,231
20170101|2016-12-19 17:00,20,3.401,3.408,3.401,3.402,122
20170101|2016-12-19 17:30,20,3.402,3.405,3.401,3.404,38
20170101|2016-12-19 18:00,20,3.405,3.405,3.387,3.396,273
20170101|2016-12-19 18:30,20,3.398,3.399,3.393,3.393,48
20170101|2016-12-19 19:00,20,3.392,3.394,3.384,3.391,92
20170101|2016-12-19 19:30,20,3.39,3.397,3.385,3.392,77
20170101|2016-12-19 20:00,20,3.392,3.394,3.388,3.392,83
20170101|2016-12-19 20:30,20,3.393,3.398,3.393,3.398,49
20170101|2016-12-19 21:00,20,3.398,3.398,3.392,3.392,22
20170101|2016-12-19 21:30,20,3.394,3.395,3.388,3.393,65
20170101|2016-12-19 22:00,20,3.393,3.396,3.392,3.394,26
20170101|2016-12-19 22:30,20,3.394,3.396,3.392,3.395,30
20170101|2016-12-19 23:00,20,3.394,3.402,3.391,3.394,125
20170101|2016-12-19 23:30,20,3.393,3.397,3.389,3.389,80
20170101|2016-12-20 00:00,20,3.388,3.394,3.388,3.39,100
20170101|2016-12-20 00:30,20,3.392,3.396,3.391,3.391,70
20170101|2016-12-20 01:00,20,3.392,3.402,3.392,3.397,168
20170101|2016-12-20 01:30,20,3.397,3.398,3.393,3.394,40
20170101|2016-12-20 02:00,20,3.395,3.4,3.377,3.384,535
20170101|2016-12-20 02:30,20,3.384,3.384,3.354,3.364,711
20170101|2016-12-20 03:00,20,3.363,3.367,3.361,3.361,151
20170101|2016-12-20 03:30,20,3.362,3.363,3.36,3.36,63
20170101|2016-12-20 04:00,20,3.361,3.367,3.36,3.363,177
20170101|2016-12-20 04:30,20,3.363,3.363,3.354,3.362,220
20170101|2016-12-20 05:00,20,3.362,3.366,3.349,3.354,565
20170101|2016-12-20 05:30,20,3.354,3.358,3.341,3.351,537
20170101|2016-12-20 06:00,20,3.35,3.365,3.348,3.355,944
20170101|2016-12-20 06:30,20,3.355,3.356,3.334,3.351,1268
20170101|2016-12-20 07:00,20,3.35,3.358,3.344,3.352,1803
20170101|2016-12-20 07:30,20,3.351,3.354,3.336,3.341,2687
20170101|2016-12-20 08:00,20,3.341,3.344,3.267,3.272,16759
20170101|2016-12-20 08:30,20,3.272,3.283,3.252,3.266,13115
20170101|2016-12-20 09:00,20,3.265,3.266,3.242,3.262,8321
20170101|2016-12-20 09:30,20,3.261,3.264,3.252,3.26,4184
20170101|2016-12-20 10:00,20,3.259,3.291,3.255,3.279,5473
20170101|2016-12-20 10:30,20,3.279,3.287,3.263,3.279,4697
20170101|2016-12-20 11:00,20,3.279,3.303,3.263,3.29,7030
20170101|2016-12-20 11:30,20,3.29,3.324,3.29,3.315,5582
20170101|2016-12-20 12:00,20,3.315,3.317,3.298,3.3,2556
20170101|2016-12-20 12:30,20,3.3,3.306,3.291,3.294,3793
20170101|2016-12-20 13:00,20,3.293,3.294,3.261,3.264,9680
20170101|2016-12-20 13:30,20,3.264,3.266,3.256,3.262,2784
20170101|2016-12-20 14:00,20,3.262,3.319,3.261,3.315,5147
20170101|2016-12-20 14:30,20,3.315,3.321,3.299,3.305,2128
20170101|2016-12-20 15:00,20,3.305,3.317,3.3,3.303,570
20170101|2016-12-20 15:30,20,3.305,3.313,3.305,3.311,251
20170101|2016-12-20 17:00,21,3.311,3.319,3.307,3.31,129
20170101|2016-12-20 17:30,21,3.314,3.321,3.312,3.318,190
20170101|2016-12-20 18:00,21,3.316,3.319,3.312,3.317,89
20170101|2016-12-20 18:30,21,3.318,3.318,3.313,3.314,71
20170101|2016-12-20 19:00,21,3.316,3.317,3.314,3.316,35
20170101|2016-12-20 19:30,21,3.315,3.318,3.315,3.318,33
20170101|2016-12-20 20:00,21,3.319,3.327,3.317,3.323,267
20170101|2016-12-20 20:30,21,3.324,3.324,3.315,3.316,87
20170101|2016-12-20 21:00,21,3.317,3.318,3.316,3.317,13
20170101|2016-12-20 21:30,21,3.316,3.326,3.316,3.323,104
20170101|2016-12-20 22:00,21,3.327,3.334,3.322,3.325,154
20170101|2016-12-20 22:30,21,3.324,3.327,3.323,3.326,20
20170101|2016-12-20 23:00,21,3.326,3.335,3.308,3.329,504
20170101|2016-12-20 23:30,21,3.328,3.34,3.325,3.326,151
20170101|2016-12-21 00:00,21,3.328,3.331,3.319,3.33,220
20170101|2016-12-21 00:30,21,3.33,3.331,3.327,3.328,44
20170101|2016-12-21 01:00,21,3.33,3.332,3.329,3.329,59
20170101|2016-12-21 01:30,21,3.329,3.33,3.325,3.329,186
20170101|2016-12-21 02:00,21,3.329,3.361,3.329,3.343,1158
20170101|2016-12-21 02:30,21,3.343,3.355,3.332,3.338,684
20170101|2016-12-21 03:00,21,3.339,3.35,3.337,3.345,350
20170101|2016-12-21 03:30,21,3.345,3.354,3.337,3.351,344
20170101|2016-12-21 04:00,21,3.351,3.356,3.343,3.348,451
20170101|2016-12-21 04:30,21,3.346,3.349,3.339,3.344,151
20170101|2016-12-21 05:00,21,3.344,3.347,3.334,3.34,443
20170101|2016-12-21 05:30,21,3.338,3.341,3.335,3.339,184
20170101|2016-12-21 06:00,21,3.338,3.347,3.336,3.343,204
20170101|2016-12-21 06:30,21,3.344,3.355,3.339,3.352,807
20170101|2016-12-21 07:00,21,3.354,3.464,3.346,3.411,5685
20170101|2016-12-21 07:30,21,3.412,3.455,3.397,3.442,10219
20170101|2016-12-21 08:00,21,3.442,3.497,3.436,3.437,13347
20170101|2016-12-21 08:30,21,3.438,3.483,3.437,3.465,7575
20170101|2016-12-21 09:00,21,3.465,3.471,3.446,3.452,3604
20170101|2016-12-21 09:30,21,3.452,3.475,3.452,3.473,3445
20170101|2016-12-21 10:00,21,3.472,3.502,3.47,3.492,7515
20170101|2016-12-21 10:30,21,3.492,3.511,3.477,3.491,7160
20170101|2016-12-21 11:00,21,3.49,3.519,3.489,3.516,6878
20170101|2016-12-21 11:30,21,3.516,3.518,3.504,3.514,2770
20170101|2016-12-21 12:00,21,3.514,3.52,3.494,3.503,3886
20170101|2016-12-21 12:30,21,3.504,3.532,3.488,3.528,7210
20170101|2016-12-21 13:00,21,3.528,3.549,3.525,3.542,10702
20170101|2016-12-21 13:30,21,3.541,3.543,3.533,3.54,2185
20170101|2016-12-21 14:00,21,3.54,3.576,3.531,3.57,3847
20170101|2016-12-21 14:30,21,3.57,3.593,3.57,3.589,1836
20170101|2016-12-21 15:00,21,3.589,3.591,3.583,3.583,749
20170101|2016-12-21 15:30,21,3.584,3.584,3.561,3.572,789
20170101|2016-12-21 17:00,22,3.572,3.572,3.56,3.562,173
20170101|2016-12-21 17:30,22,3.561,3.566,3.561,3.564,33
20170101|2016-12-21 18:00,22,3.562,3.564,3.56,3.563,62
20170101|2016-12-21 18:30,22,3.563,3.565,3.563,3.565,80
20170101|2016-12-21 19:00,22,3.565,3.573,3.565,3.571,181
20170101|2016-12-21 19:30,22,3.57,3.577,3.566,3.574,132
20170101|2016-12-21 20:00,22,3.573,3.576,3.571,3.575,95
20170101|2016-12-21 20:30,22,3.576,3.577,3.572,3.575,48
20170101|2016-12-21 21:00,22,3.576,3.576,3.57,3.573,121
20170101|2016-12-21 21:30,22,3.572,3.572,3.563,3.565,99
20170101|2016-12-21 22:00,22,3.563,3.575,3.562,3.574,108
20170101|2016-12-21 22:30,22,3.574,3.598,3.571,3.592,509
20170101|2016-12-21 23:00,22,3.591,3.598,3.576,3.595,500
20170101|2016-12-21 23:30,22,3.595,3.595,3.58,3.587,234
20170101|2016-12-22 00:00,22,3.587,3.602,3.586,3.594,302
20170101|2016-12-22 00:30,22,3.594,3.611,3.591,3.607,356
20170101|2016-12-22 01:00,22,3.607,3.609,3.6,3.608,163
20170101|2016-12-22 01:30,22,3.606,3.616,3.605,3.612,202
20170101|2016-12-22 02:00,22,3.612,3.626,3.587,3.59,961
20170101|2016-12-22 02:30,22,3.591,3.594,3.564,3.576,644
20170101|2016-12-22 03:00,22,3.574,3.58,3.564,3.572,293
20170101|2016-12-22 03:30,22,3.572,3.58,3.568,3.579,124
20170101|2016-12-22 04:00,22,3.579,3.58,3.568,3.573,103
20170101|2016-12-22 04:30,22,3.574,3.574,3.569,3.57,132
20170101|2016-12-22 05:00,22,3.571,3.575,3.557,3.565,540
20170101|2016-12-22 05:30,22,3.565,3.567,3.546,3.547,785
20170101|2016-12-22 06:00,22,3.546,3.55,3.528,3.534,889
20170101|2016-12-22 06:30,22,3.533,3.541,3.513,3.519,1069
20170101|2016-12-22 07:00,22,3.519,3.578,3.511,3.556,2811
20170101|2016-12-22 07:30,22,3.557,3.564,3.545,3.55,2092
20170101|2016-12-22 08:00,22,3.55,3.571,3.529,3.551,6158
20170101|2016-12-22 08:30,22,3.55,3.594,3.55,3.588,3530
20170101|2016-12-22 09:00,22,3.589,3.602,3.575,3.595,5149
20170101|2016-12-22 09:30,22,3.596,3.616,3.538,3.54,12195
20170101|2016-12-22 10:00,22,3.538,3.553,3.52,3.535,5762
20170101|2016-12-22 10:30,22,3.535,3.548,3.518,3.526,5262
20170101|2016-12-22 11:00,22,3.526,3.57,3.515,3.544,8842
20170101|2016-12-22 11:30,22,3.545,3.561,3.54,3.548,2120
20170101|2016-12-22 12:00,22,3.547,3.558,3.527,3.532,2618
20170101|2016-12-22 12:30,22,3.532,3.539,3.507,3.534,3506
20170101|2016-12-22 13:00,22,3.534,3.559,3.532,3.537,4100
20170101|2016-12-22 13:30,22,3.537,3.546,3.528,3.53,1418
20170101|2016-12-22 14:00,22,3.53,3.532,3.497,3.513,3441
20170101|2016-12-22 14:30,22,3.514,3.537,3.506,3.535,1659
20170101|2016-12-22 15:00,22,3.535,3.543,3.533,3.535,210
20170101|2016-12-22 15:30,22,3.534,3.537,3.53,3.536,215
20170101|2016-12-22 17:00,23,3.541,3.544,3.534,3.541,166
20170101|2016-12-22 17:30,23,3.541,3.542,3.535,3.542,60
20170101|2016-12-22 18:00,23,3.542,3.545,3.541,3.542,57
20170101|2016-12-22 18:30,23,3.545,3.548,3.545,3.546,45
20170101|2016-12-22 19:00,23,3.545,3.557,3.545,3.555,120
20170101|2016-12-22 19:30,23,3.552,3.556,3.548,3.552,89
20170101|2016-12-22 20:00,23,3.55,3.55,3.548,3.548,45
20170101|2016-12-22 20:30,23,3.55,3.55,3.548,3.549,21
20170101|2016-12-22 21:00,23,3.55,3.555,3.55,3.552,15
20170101|2016-12-22 21:30,23,3.555,3.556,3.548,3.554,80
20170101|2016-12-22 22:00,23,3.551,3.556,3.548,3.55,39
20170101|2016-12-22 22:30,23,3.553,3.553,3.548,3.552,34
20170101|2016-12-22 23:00,23,3.553,3.561,3.55,3.557,85
20170101|2016-12-22 23:30,23,3.558,3.567,3.558,3.566,74
20170101|2016-12-23 00:00,23,3.563,3.566,3.562,3.565,45
20170101|2016-12-23 00:30,23,3.564,3.568,3.564,3.566,42
20170101|2016-12-23 01:00,23,3.565,3.569,3.559,3.562,92
20170101|2016-12-23 01:30,23,3.561,3.566,3.557,3.56,73
20170101|2016-12-23 02:00,23,3.561,3.574,3.553,3.568,280
20170101|2016-12-23 02:30,23,3.568,3.589,3.562,3.572,474
20170101|2016-12-23 03:00,23,3.572,3.575,3.569,3.572,34
20170101|2016-12-23 03:30,23,3.574,3.575,3.57,3.572,14
20170101|2016-12-23 04:00,23,3.574,3.574,3.548,3.55,185
20170101|2016-12-23 04:30,23,3.553,3.559,3.553,3.557,33
20170101|2016-12-23 05:00,23,3.556,3.567,3.556,3.564,151
20170101|2016-12-23 05:30,23,3.563,3.568,3.546,3.546,208
20170101|2016-12-23 06:00,23,3.545,3.553,3.545,3.552,190
20170101|2016-12-23 06:30,23,3.554,3.563,3.542,3.561,162
20170101|2016-12-23 07:00,23,3.561,3.57,3.558,3.56,425
20170101|2016-12-23 07:30,23,3.559,3.597,3.554,3.594,1179
20170101|2016-12-23 08:00,23,3.594,3.625,3.594,3.612,3475
20170101|2016-12-23 08:30,23,3.611,3.644,3.603,3.627,3994
20170101|2016-12-23 09:00,23,3.627,3.636,3.613,3.634,2040
20170101|2016-12-23 09:30,23,3.635,3.641,3.626,3.639,1524
20170101|2016-12-23 10:00,23,3.64,3.675,3.634,3.666,3601
20170101|2016-12-23 10:30,23,3.666,3.693,3.664,3.679,2945
20170101|2016-12-23 11:00,23,3.679,3.715,3.657,3.673,4335
20170101|2016-12-23 11:30,23,3.672,3.679,3.641,3.644,3736
20170101|2016-12-23 12:00,23,3.643,3.669,3.638,3.665,3707
20170101|2016-12-23 12:30,23,3.664,3.676,3.652,3.671,1768
20170101|2016-12-23 13:00,23,3.672,3.678,3.653,3.655,1237
20170101|2016-12-23 13:30,23,3.655,3.667,3.652,3.666,422
20170101|2016-12-23 14:00,23,3.667,3.673,3.657,3.666,557
20170101|2016-12-23 14:30,23,3.665,3.677,3.663,3.668,385
20170101|2016-12-23 15:00,23,3.668,3.671,3.666,3.667,126
20170101|2016-12-23 15:30,23,3.667,3.677,3.667,3.677,87
20170101|2016-12-26 17:00,27,3.736,3.773,3.736,3.76,1027
20170101|2016-12-26 17:30,27,3.76,3.763,3.756,3.756,90
20170101|2016-12-26 18:00,27,3.753,3.773,3.752,3.769,169
20170101|2016-12-26 18:30,27,3.766,3.773,3.763,3.766,203
20170101|2016-12-26 19:00,27,3.765,3.765,3.761,3.765,31
20170101|2016-12-26 19:30,27,3.763,3.764,3.761,3.762,13
20170101|2016-12-26 20:00,27,3.76,3.77,3.759,3.765,72
20170101|2016-12-26 20:30,27,3.765,3.767,3.763,3.765,19
20170101|2016-12-26 21:00,27,3.766,3.77,3.764,3.765,61
20170101|2016-12-26 21:30,27,3.769,3.773,3.765,3.771,141
20170101|2016-12-26 22:00,27,3.772,3.773,3.768,3.772,34
20170101|2016-12-26 22:30,27,3.77,3.77,3.765,3.766,92
20170101|2016-12-26 23:00,27,3.768,3.768,3.763,3.765,90
20170101|2016-12-26 23:30,27,3.764,3.767,3.76,3.762,92
20170101|2016-12-27 00:00,27,3.761,3.767,3.76,3.762,61
20170101|2016-12-27 00:30,27,3.76,3.77,3.76,3.769,49
20170101|2016-12-27 01:00,27,3.769,3.77,3.765,3.767,55
20170101|2016-12-27 01:30,27,3.768,3.771,3.768,3.769,17
20170101|2016-12-27 02:00,27,3.769,3.773,3.763,3.772,110
20170101|2016-12-27 02:30,27,3.77,3.777,3.769,3.769,116
20170101|2016-12-27 03:00,27,3.769,3.77,3.765,3.766,27
20170101|2016-12-27 03:30,27,3.767,3.77,3.757,3.759,76
20170101|2016-12-27 04:00,27,3.759,3.765,3.759,3.763,85
20170101|2016-12-27 04:30,27,3.763,3.777,3.763,3.774,183
20170101|2016-12-27 05:00,27,3.773,3.778,3.763,3.764,131
20170101|2016-12-27 05:30,27,3.764,3.769,3.753,3.753,159
20170101|2016-12-27 06:00,27,3.752,3.752,3.738,3.746,306
20170101|2016-12-27 06:30,27,3.743,3.744,3.715,3.73,302
20170101|2016-12-27 07:00,27,3.725,3.759,3.719,3.758,545
20170101|2016-12-27 07:30,27,3.759,3.766,3.741,3.746,826
20170101|2016-12-27 08:00,27,3.748,3.751,3.695,3.708,1617
20170101|2016-12-27 08:30,27,3.706,3.714,3.686,3.705,1198
20170101|2016-12-27 09:00,27,3.705,3.727,3.696,3.727,893
20170101|2016-12-27 09:30,27,3.727,3.744,3.722,3.743,808
20170101|2016-12-27 10:00,27,3.741,3.751,3.731,3.737,1209
20170101|2016-12-27 10:30,27,3.739,3.774,3.739,3.76,2150
20170101|2016-12-27 11:00,27,3.759,3.777,3.757,3.758,1154
20170101|2016-12-27 11:30,27,3.759,3.76,3.743,3.747,881
20170101|2016-12-27 12:00,27,3.748,3.757,3.745,3.753,636
20170101|2016-12-27 12:30,27,3.752,3.762,3.748,3.754,1061
20170101|2016-12-27 13:00,27,3.754,3.773,3.752,3.76,5085
20170101|2016-12-27 13:30,27,3.76,3.76,3.74,3.746,1638
20170101|2016-12-27 14:00,27,3.746,3.755,3.742,3.755,612
20170101|2016-12-27 14:30,27,3.755,3.755,3.738,3.738,491
20170101|2016-12-27 15:00,27,3.738,3.745,3.734,3.738,748
20170101|2016-12-27 15:30,27,3.736,3.739,3.72,3.726,225
20170101|2016-12-27 17:00,28,3.735,3.736,3.726,3.726,28
20170101|2016-12-27 17:30,28,3.726,3.73,3.726,3.73,7
20170101|2016-12-27 18:00,28,3.732,3.737,3.731,3.731,10
20170101|2016-12-27 18:30,28,3.735,3.735,3.728,3.729,26
20170101|2016-12-27 19:00,28,3.727,3.727,3.713,3.713,39
20170101|2016-12-27 19:30,28,3.713,3.713,3.664,3.68,154
20170101|2016-12-27 20:00,28,3.684,3.722,3.684,3.709,91
20170101|2016-12-27 20:30,28,3.709,3.712,3.706,3.706,54
20170101|2016-12-27 21:00,28,3.702,3.704,3.69,3.699,41
20170101|2016-12-27 21:30,28,3.701,3.703,3.699,3.7,128
20170101|2016-12-27 22:00,28,3.703,3.71,3.703,3.71,10
20170101|2016-12-27 22:30,28,3.709,3.709,3.699,3.699,74
20170101|2016-12-27 23:00,28,3.703,3.713,3.703,3.713,8
20170101|2016-12-27 23:30,28,3.715,3.72,3.712,3.72,15
20170101|2016-12-28 00:00,28,3.725,3.725,3.721,3.724,12
20170101|2016-12-28 00:30,28,3.724,3.724,3.723,3.723,2
20170101|2016-12-28 01:30,28,3.722,3.724,3.722,3.723,4
20170101|2016-12-28 02:00,28,3.718,3.725,3.7,3.7,26
20170101|2016-12-28 02:30,28,3.691,3.691,3.677,3.69,27
20170101|2016-12-28 03:00,28,3.678,3.695,3.677,3.695,43
20170101|2016-12-28 03:30,28,3.696,3.699,3.693,3.693,3
20170101|2016-12-28 04:00,28,3.698,3.698,3.698,3.698,1
20170101|2016-12-28 04:30,28,3.699,3.707,3.698,3.707,21
20170101|2016-12-28 05:00,28,3.714,3.721,3.712,3.721,4
20170101|2016-12-28 06:00,28,3.716,3.717,3.685,3.694,30
20170101|2016-12-28 06:30,28,3.69,3.703,3.688,3.697,50
20170101|2016-12-28 07:00,28,3.7,3.721,3.692,3.71,431
20170101|2016-12-28 07:30,28,3.713,3.734,3.71,3.732,250
20170101|2016-12-28 08:00,28,3.736,3.74,3.715,3.715,302
20170101|2016-12-28 08:30,28,3.717,3.73,3.707,3.728,422
20170101|2016-12-28 09:00,28,3.726,3.739,3.725,3.739,485
20170101|2016-12-28 09:30,28,3.736,3.748,3.732,3.748,250
20170101|2016-12-28 10:00,28,3.751,3.758,3.735,3.757,242
20170101|2016-12-28 10:30,28,3.756,3.768,3.752,3.768,140
20170101|2016-12-28 11:00,28,3.764,3.789,3.764,3.788,320
20170101|2016-12-28 11:30,28,3.788,3.829,3.785,3.828,175
20170101|2016-12-28 12:00,28,3.83,3.841,3.822,3.835,248
20170101|2016-12-28 12:30,28,3.835,3.862,3.829,3.859,726
20170101|2016-12-28 13:00,28,3.859,3.994,3.859,3.965,6233
20170201|2016-06-27 06:30,27,3.295,3.296,3.295,3.296,2
20170201|2016-06-27 07:00,27,3.302,3.305,3.302,3.305,3
20170201|2016-06-27 07:30,27,3.308,3.327,3.308,3.326,9
20170201|2016-06-27 08:00,27,3.325,3.33,3.319,3.321,60
20170201|2016-06-27 08:30,27,3.32,3.321,3.317,3.317,25
20170201|2016-06-27 09:00,27,3.325,3.325,3.303,3.303,34
20170201|2016-06-27 09:30,27,3.299,3.306,3.299,3.306,58
20170201|2016-06-27 10:00,27,3.306,3.306,3.302,3.302,15
20170201|2016-06-27 11:00,27,3.302,3.302,3.3,3.3,8
20170201|2016-06-27 11:30,27,3.3,3.3,3.288,3.297,6
20170201|2016-06-27 12:00,27,3.307,3.314,3.307,3.314,6
20170201|2016-06-27 12:30,27,3.314,3.315,3.314,3.315,84
20170201|2016-06-27 13:00,27,3.315,3.315,3.303,3.308,34
20170201|2016-06-27 13:30,27,3.312,3.312,3.312,3.312,1
20170201|2016-06-27 14:00,27,3.322,3.322,3.322,3.322,1
20170201|2016-06-27 14:30,27,3.32,3.323,3.32,3.322,8
20170201|2016-06-28 03:30,28,3.337,3.338,3.337,3.338,2
20170201|2016-06-28 04:30,28,3.342,3.342,3.342,3.342,1
20170201|2016-06-28 05:00,28,3.339,3.352,3.339,3.35,41
20170201|2016-06-28 05:30,28,3.35,3.35,3.344,3.345,6
20170201|2016-06-28 06:00,28,3.347,3.35,3.347,3.35,3
20170201|2016-06-28 06:30,28,3.358,3.359,3.351,3.352,5
20170201|2016-06-28 07:00,28,3.358,3.371,3.352,3.367,71
20170201|2016-06-28 07:30,28,3.358,3.38,3.357,3.357,13
20170201|2016-06-28 08:00,28,3.371,3.372,3.352,3.361,20
20170201|2016-06-28 08:30,28,3.366,3.368,3.364,3.368,52
20170201|2016-06-28 09:00,28,3.368,3.368,3.353,3.355,26
20170201|2016-06-28 09:30,28,3.369,3.369,3.365,3.365,3
20170201|2016-06-28 10:00,28,3.366,3.366,3.363,3.363,2
20170201|2016-06-28 10:30,28,3.371,3.377,3.371,3.377,10
20170201|2016-06-28 11:00,28,3.376,3.376,3.372,3.376,10
20170201|2016-06-28 11:30,28,3.379,3.387,3.379,3.387,22
20170201|2016-06-28 12:00,28,3.385,3.387,3.385,3.386,6
20170201|2016-06-28 12:30,28,3.379,3.39,3.379,3.39,13
20170201|2016-06-28 13:00,28,3.389,3.407,3.389,3.406,338
20170201|2016-06-28 13:30,28,3.412,3.412,3.403,3.405,47
20170201|2016-06-28 14:00,28,3.4,3.4,3.39,3.39,30
20170201|2016-06-28 14:30,28,3.39,3.391,3.388,3.391,15
20170201|2016-06-28 15:00,28,3.386,3.386,3.386,3.386,10
20170201|2016-06-29 01:30,29,3.383,3.383,3.383,3.383,1
20170201|2016-06-29 02:30,29,3.385,3.385,3.385,3.385,1
20170201|2016-06-29 03:30,29,3.391,3.392,3.391,3.392,2
20170201|2016-06-29 05:30,29,3.397,3.397,3.397,3.397,1
20170201|2016-06-29 06:00,29,3.408,3.422,3.408,3.422,4
20170201|2016-06-29 06:30,29,3.428,3.449,3.428,3.449,10
20170201|2016-06-29 07:00,29,3.443,3.444,3.434,3.434,13
20170201|2016-06-29 07:30,29,3.433,3.456,3.433,3.442,49
20170201|2016-06-29 08:00,29,3.443,3.445,3.421,3.421,51
20170201|2016-06-29 08:30,29,3.411,3.417,3.38,3.38,101
20170201|2016-06-29 09:00,29,3.371,3.387,3.371,3.387,38
20170201|2016-06-29 09:30,29,3.389,3.398,3.386,3.398,20
20170201|2016-06-29 10:00,29,3.401,3.402,3.4,3.402,15
20170201|2016-06-29 10:30,29,3.403,3.415,3.403,3.408,18
20170201|2016-06-29 11:00,29,3.403,3.403,3.38,3.382,112
20170201|2016-06-29 11:30,29,3.39,3.39,3.377,3.377,28
20170201|2016-06-29 12:00,29,3.383,3.383,3.381,3.382,5
20170201|2016-06-29 12:30,29,3.39,3.391,3.383,3.383,71
20170201|2016-06-29 13:00,29,3.388,3.395,3.387,3.389,25
20170201|2016-06-29 13:30,29,3.394,3.398,3.393,3.393,18
20170201|2016-06-29 14:30,29,3.387,3.387,3.387,3.387,1
20170201|2016-06-29 15:30,29,3.395,3.395,3.395,3.395,1
20170201|2016-06-30 00:30,30,3.391,3.391,3.391,3.391,1
20170201|2016-06-30 03:00,30,3.401,3.401,3.401,3.401,1
20170201|2016-06-30 03:30,30,3.401,3.401,3.401,3.401,1
20170201|2016-06-30 04:30,30,3.401,3.401,3.401,3.401,4
20170201|2016-06-30 06:00,30,3.41,3.41,3.41,3.41,6
20170201|2016-06-30 06:30,30,3.396,3.396,3.396,3.396,5
20170201|2016-06-30 07:30,30,3.393,3.393,3.393,3.393,1
20170201|2016-06-30 08:00,30,3.393,3.394,3.391,3.391,26
20170201|2016-06-30 08:30,30,3.394,3.405,3.393,3.405,11
20170201|2016-06-30 09:00,30,3.406,3.424,3.406,3.423,38
20170201|2016-06-30 09:30,30,3.409,3.411,3.393,3.405,19
20170201|2016-06-30 10:00,30,3.411,3.42,3.41,3.415,54
20170201|2016-06-30 11:00,30,3.42,3.425,3.413,3.425,32
20170201|2016-06-30 11:30,30,3.426,3.426,3.412,3.412,70
20170201|2016-06-30 12:00,30,3.429,3.445,3.422,3.441,7
20170201|2016-06-30 12:30,30,3.433,3.434,3.433,3.434,6
20170201|2016-06-30 13:00,30,3.444,3.445,3.428,3.428,32
20170201|2016-06-30 13:30,30,3.428,3.432,3.427,3.43,39
20170201|2016-06-30 14:00,30,3.429,3.429,3.429,3.429,4
20170201|2016-06-30 14:30,30,3.42,3.42,3.42,3.42,7
20170201|2016-06-30 15:00,30,3.418,3.424,3.418,3.419,16
20170201|2016-06-30 15:30,30,3.427,3.427,3.427,3.427,1
20170201|2016-06-30 22:00,1,3.44,3.44,3.44,3.44,1
20170201|2016-07-01 04:00,1,3.43,3.43,3.423,3.423,4
20170201|2016-07-01 05:00,1,3.447,3.447,3.447,3.447,1
20170201|2016-07-01 05:30,1,3.44,3.44,3.44,3.44,2
20170201|2016-07-01 06:00,1,3.43,3.43,3.43,3.43,1
20170201|2016-07-01 07:30,1,3.417,3.417,3.405,3.405,64
20170201|2016-07-01 08:00,1,3.415,3.415,3.402,3.402,4
20170201|2016-07-01 08:30,1,3.403,3.422,3.403,3.421,9
20170201|2016-07-01 09:00,1,3.422,3.43,3.418,3.428,74
20170201|2016-07-01 09:30,1,3.428,3.434,3.428,3.43,54
20170201|2016-07-01 10:00,1,3.431,3.449,3.431,3.441,28
20170201|2016-07-01 10:30,1,3.447,3.456,3.441,3.45,42
20170201|2016-07-01 11:00,1,3.453,3.461,3.452,3.452,110
20170201|2016-07-01 11:30,1,3.454,3.456,3.45,3.45,40
20170201|2016-07-01 12:00,1,3.443,3.446,3.442,3.445,17
20170201|2016-07-01 12:30,1,3.446,3.446,3.438,3.441,53
20170201|2016-07-01 13:00,1,3.447,3.475,3.447,3.474,29
20170201|2016-07-01 13:30,1,3.472,3.475,3.471,3.475,35
20170201|2016-07-01 14:00,1,3.475,3.475,3.472,3.474,33
20170201|2016-07-01 14:30,1,3.471,3.472,3.47,3.47,86
20170201|2016-07-01 15:00,1,3.47,3.47,3.47,3.47,17
20170201|2016-07-03 17:00,5,3.403,3.403,3.403,3.403,1
20170201|2016-07-03 20:30,5,3.415,3.415,3.415,3.415,1
20170201|2016-07-04 00:30,5,3.404,3.404,3.402,3.402,2
20170201|2016-07-04 05:30,5,3.449,3.449,3.449,3.449,1
20170201|2016-07-04 06:00,5,3.439,3.439,3.436,3.436,2
20170201|2016-07-04 08:00,5,3.44,3.446,3.44,3.446,3
20170201|2016-07-04 09:00,5,3.417,3.427,3.417,3.427,9
20170201|2016-07-04 09:30,5,3.429,3.43,3.425,3.425,10
20170201|2016-07-04 11:00,5,3.422,3.432,3.422,3.432,2
20170201|2016-07-04 11:30,5,3.433,3.433,3.433,3.433,1
20170201|2016-07-04 17:00,5,3.432,3.432,3.432,3.432,4
20170201|2016-07-04 22:30,5,3.435,3.435,3.435,3.435,3
20170201|2016-07-05 05:30,5,3.435,3.435,3.435,3.435,5
20170201|2016-07-05 06:30,5,3.395,3.395,3.393,3.393,3
20170201|2016-07-05 07:00,5,3.393,3.397,3.389,3.397,17
20170201|2016-07-05 07:30,5,3.401,3.401,3.401,3.401,30
20170201|2016-07-05 08:00,5,3.387,3.387,3.365,3.376,20
20170201|2016-07-05 08:30,5,3.363,3.369,3.355,3.356,16
20170201|2016-07-05 09:00,5,3.348,3.348,3.348,3.348,5
20170201|2016-07-05 09:30,5,3.356,3.356,3.342,3.348,9
20170201|2016-07-05 10:00,5,3.338,3.342,3.335,3.342,19
20170201|2016-07-05 10:30,5,3.337,3.337,3.332,3.332,6
20170201|2016-07-05 11:00,5,3.328,3.328,3.316,3.319,19
20170201|2016-07-05 11:30,5,3.322,3.324,3.316,3.324,14
20170201|2016-07-05 12:00,5,3.322,3.347,3.322,3.334,25
20170201|2016-07-05 13:00,5,3.337,3.337,3.324,3.33,19
20170201|2016-07-05 13:30,5,3.331,3.331,3.322,3.322,11
20170201|2016-07-05 14:00,5,3.322,3.322,3.322,3.322,2
20170201|2016-07-05 14:30,5,3.32,3.324,3.319,3.324,26
20170201|2016-07-05 15:00,5,3.324,3.331,3.323,3.331,18
20170201|2016-07-05 15:30,5,3.338,3.339,3.338,3.338,3
20170201|2016-07-06 02:30,6,3.381,3.381,3.381,3.381,1
20170201|2016-07-06 06:00,6,3.339,3.339,3.322,3.322,5
20170201|2016-07-06 07:00,6,3.31,3.31,3.293,3.293,60
20170201|2016-07-06 07:30,6,3.299,3.299,3.281,3.281,49
20170201|2016-07-06 08:00,6,3.291,3.292,3.289,3.29,14
20170201|2016-07-06 08:30,6,3.311,3.326,3.309,3.32,36
20170201|2016-07-06 09:00,6,3.303,3.316,3.303,3.316,33
20170201|2016-07-06 09:30,6,3.317,3.329,3.315,3.329,129
20170201|2016-07-06 10:00,6,3.337,3.338,3.328,3.338,22
20170201|2016-07-06 10:30,6,3.339,3.339,3.328,3.329,18
20170201|2016-07-06 11:00,6,3.341,3.343,3.328,3.343,21
20170201|2016-07-06 11:30,6,3.341,3.357,3.341,3.357,23
20170201|2016-07-06 12:00,6,3.35,3.35,3.331,3.331,172
20170201|2016-07-06 12:30,6,3.347,3.353,3.347,3.351,95
20170201|2016-07-06 13:00,6,3.34,3.349,3.34,3.343,31
20170201|2016-07-06 13:30,6,3.346,3.346,3.346,3.346,8
20170201|2016-07-06 14:00,6,3.35,3.35,3.35,3.35,71
20170201|2016-07-06 14:30,6,3.344,3.344,3.344,3.344,1
20170201|2016-07-06 15:00,6,3.35,3.35,3.35,3.35,1
20170201|2016-07-06 15:30,6,3.354,3.355,3.354,3.355,2
20170201|2016-07-07 01:00,7,3.344,3.344,3.344,3.344,1
20170201|2016-07-07 05:00,7,3.372,3.372,3.372,3.372,1
20170201|2016-07-07 06:30,7,3.366,3.369,3.366,3.369,2
20170201|2016-07-07 07:00,7,3.368,3.376,3.368,3.372,6
20170201|2016-07-07 07:30,7,3.373,3.373,3.361,3.366,4
20170201|2016-07-07 08:00,7,3.362,3.367,3.361,3.364,6
20170201|2016-07-07 08:30,7,3.367,3.367,3.36,3.361,11
20170201|2016-07-07 09:00,7,3.357,3.358,3.34,3.347,40
20170201|2016-07-07 09:30,7,3.363,3.366,3.33,3.333,76
20170201|2016-07-07 10:00,7,3.32,3.329,3.3,3.306,132
20170201|2016-07-07 10:30,7,3.314,3.321,3.31,3.313,21
20170201|2016-07-07 11:00,7,3.304,3.308,3.299,3.307,9
20170201|2016-07-07 11:30,7,3.325,3.331,3.32,3.331,23
20170201|2016-07-07 12:00,7,3.331,3.339,3.326,3.339,40
20170201|2016-07-07 12:30,7,3.339,3.347,3.339,3.34,52
20170201|2016-07-07 13:00,7,3.337,3.34,3.326,3.336,113
20170201|2016-07-07 13:30,7,3.331,3.334,3.33,3.334,27
20170201|2016-07-07 14:00,7,3.333,3.334,3.333,3.334,32
20170201|2016-07-07 14:30,7,3.335,3.337,3.335,3.337,55
20170201|2016-07-08 02:00,8,3.339,3.339,3.339,3.339,1
20170201|2016-07-08 04:30,8,3.361,3.361,3.361,3.361,1
20170201|2016-07-08 06:00,8,3.338,3.343,3.338,3.343,2
20170201|2016-07-08 06:30,8,3.355,3.36,3.35,3.351,9
20170201|2016-07-08 07:00,8,3.351,3.351,3.339,3.339,44
20170201|2016-07-08 07:30,8,3.335,3.377,3.335,3.354,31
20170201|2016-07-08 08:00,8,3.357,3.36,3.345,3.345,26
20170201|2016-07-08 08:30,8,3.348,3.349,3.337,3.337,6
20170201|2016-07-08 09:00,8,3.356,3.357,3.341,3.342,59
20170201|2016-07-08 09:30,8,3.346,3.357,3.342,3.357,16
20170201|2016-07-08 10:00,8,3.347,3.347,3.344,3.344,2
20170201|2016-07-08 10:30,8,3.348,3.348,3.344,3.344,5
20170201|2016-07-08 11:00,8,3.347,3.354,3.347,3.354,11
20170201|2016-07-08 11:30,8,3.349,3.358,3.349,3.354,17
20170201|2016-07-08 12:00,8,3.354,3.356,3.351,3.351,11
20170201|2016-07-08 12:30,8,3.354,3.354,3.354,3.354,1
20170201|2016-07-08 13:00,8,3.354,3.373,3.35,3.373,152
20170201|2016-07-08 13:30,8,3.371,3.371,3.371,3.371,77
20170201|2016-07-08 14:00,8,3.374,3.374,3.374,3.374,2
20170201|2016-07-08 14:30,8,3.373,3.373,3.373,3.373,3
20170201|2016-07-08 15:00,8,3.375,3.381,3.373,3.381,10
20170201|2016-07-10 20:00,11,3.396,3.396,3.396,3.396,1
20170201|2016-07-10 21:30,11,3.4,3.4,3.4,3.4,1
20170201|2016-07-10 23:30,11,3.398,3.398,3.393,3.393,2
20170201|2016-07-11 02:30,11,3.408,3.408,3.408,3.408,2
20170201|2016-07-11 05:00,11,3.413,3.415,3.413,3.413,4
20170201|2016-07-11 07:30,11,3.403,3.403,3.377,3.383,13
20170201|2016-07-11 08:00,11,3.387,3.397,3.383,3.393,15
20170201|2016-07-11 08:30,11,3.369,3.374,3.369,3.374,4
20170201|2016-07-11 09:00,11,3.376,3.376,3.366,3.367,57
20170201|2016-07-11 09:30,11,3.37,3.37,3.363,3.363,4
20170201|2016-07-11 10:00,11,3.363,3.363,3.348,3.348,11
20170201|2016-07-11 10:30,11,3.352,3.353,3.33,3.333,59
20170201|2016-07-11 11:00,11,3.331,3.331,3.33,3.33,50
20170201|2016-07-11 11:30,11,3.33,3.336,3.327,3.336,12
20170201|2016-07-11 12:00,11,3.32,3.321,3.306,3.317,155
20170201|2016-07-11 12:30,11,3.316,3.317,3.311,3.316,142
20170201|2016-07-11 13:00,11,3.325,3.327,3.318,3.322,7
20170201|2016-07-11 13:30,11,3.321,3.329,3.318,3.329,12
20170201|2016-07-11 14:00,11,3.328,3.332,3.328,3.332,2
20170201|2016-07-11 14:30,11,3.333,3.333,3.333,3.333,2
20170201|2016-07-11 15:00,11,3.329,3.331,3.329,3.331,16
20170201|2016-07-11 19:30,12,3.335,3.335,3.335,3.335,1
20170201|2016-07-12 00:30,12,3.333,3.333,3.333,3.333,1
20170201|2016-07-12 04:30,12,3.351,3.352,3.351,3.352,2
20170201|2016-07-12 06:00,12,3.348,3.348,3.347,3.347,2
20170201|2016-07-12 07:00,12,3.35,3.35,3.35,3.35,1
20170201|2016-07-12 07:30,12,3.341,3.346,3.334,3.334,34
20170201|2016-07-12 08:00,12,3.336,3.35,3.336,3.35,4
20170201|2016-07-12 08:30,12,3.349,3.349,3.342,3.342,2
20170201|2016-07-12 09:00,12,3.337,3.341,3.309,3.309,101
20170201|2016-07-12 09:30,12,3.307,3.321,3.304,3.321,21
20170201|2016-07-12 10:00,12,3.317,3.319,3.315,3.319,6
20170201|2016-07-12 10:30,12,3.317,3.323,3.313,3.323,17
20170201|2016-07-12 11:00,12,3.309,3.314,3.309,3.314,16
20170201|2016-07-12 11:30,12,3.322,3.331,3.322,3.331,17
20170201|2016-07-12 12:00,12,3.325,3.325,3.317,3.318,27
20170201|2016-07-12 12:30,12,3.325,3.327,3.323,3.323,20
20170201|2016-07-12 13:00,12,3.323,3.325,3.32,3.32,20
20170201|2016-07-12 13:30,12,3.319,3.319,3.312,3.313,21
20170201|2016-07-12 14:00,12,3.32,3.322,3.32,3.322,7
20170201|2016-07-12 14:30,12,3.323,3.324,3.323,3.324,2
20170201|2016-07-12 23:00,13,3.325,3.325,3.325,3.325,1
20170201|2016-07-12 23:30,13,3.325,3.325,3.325,3.325,2
20170201|2016-07-13 01:00,13,3.325,3.325,3.325,3.325,2
20170201|2016-07-13 01:30,13,3.323,3.323,3.323,3.323,1
20170201|2016-07-13 03:00,13,3.329,3.341,3.329,3.341,8
20170201|2016-07-13 06:30,13,3.352,3.352,3.352,3.352,1
20170201|2016-07-13 07:30,13,3.345,3.351,3.341,3.351,26
20170201|2016-07-13 08:00,13,3.349,3.352,3.33,3.33,12
20170201|2016-07-13 08:30,13,3.336,3.336,3.336,3.336,8
20170201|2016-07-13 09:00,13,3.33,3.331,3.329,3.33,9
20170201|2016-07-13 09:30,13,3.326,3.326,3.31,3.31,11
20170201|2016-07-13 10:00,13,3.31,3.313,3.303,3.312,27
20170201|2016-07-13 10:30,13,3.3,3.301,3.3,3.3,41
20170201|2016-07-13 11:00,13,3.306,3.306,3.289,3.29,81
20170201|2016-07-13 11:30,13,3.296,3.301,3.296,3.301,9
20170201|2016-07-13 12:00,13,3.31,3.325,3.31,3.319,57
20170201|2016-07-13 12:30,13,3.319,3.319,3.316,3.316,2
20170201|2016-07-13 13:00,13,3.312,3.323,3.31,3.323,24
20170201|2016-07-13 13:30,13,3.314,3.314,3.314,3.314,1
20170201|2016-07-13 14:00,13,3.321,3.321,3.321,3.321,1
20170201|2016-07-13 14:30,13,3.326,3.326,3.326,3.326,14
20170201|2016-07-14 00:00,14,3.338,3.338,3.338,3.338,2
20170201|2016-07-14 00:30,14,3.338,3.338,3.338,3.338,1
20170201|2016-07-14 02:00,14,3.338,3.342,3.338,3.342,4
20170201|2016-07-14 03:00,14,3.343,3.343,3.343,3.343,2
20170201|2016-07-14 03:30,14,3.343,3.347,3.343,3.345,5
20170201|2016-07-14 06:00,14,3.329,3.341,3.329,3.337,5
20170201|2016-07-14 06:30,14,3.345,3.345,3.345,3.345,1
20170201|2016-07-14 07:00,14,3.346,3.346,3.333,3.34,14
20170201|2016-07-14 07:30,14,3.341,3.341,3.323,3.323,10
20170201|2016-07-14 08:00,14,3.327,3.327,3.312,3.313,71
20170201|2016-07-14 08:30,14,3.312,3.312,3.31,3.31,5
20170201|2016-07-14 09:00,14,3.315,3.323,3.315,3.323,23
20170201|2016-07-14 09:30,14,3.322,3.332,3.301,3.304,95
20170201|2016-07-14 10:00,14,3.308,3.314,3.302,3.303,28
20170201|2016-07-14 10:30,14,3.308,3.308,3.308,3.308,6
20170201|2016-07-14 11:00,14,3.308,3.324,3.308,3.321,34
20170201|2016-07-14 11:30,14,3.31,3.325,3.31,3.325,2
20170201|2016-07-14 12:00,14,3.325,3.325,3.325,3.325,7
20170201|2016-07-14 12:30,14,3.324,3.324,3.324,3.324,1
20170201|2016-07-14 13:00,14,3.324,3.326,3.318,3.323,30
20170201|2016-07-14 13:30,14,3.318,3.325,3.318,3.323,67
20170201|2016-07-14 14:30,14,3.32,3.32,3.319,3.32,4
20170201|2016-07-15 06:00,15,3.31,3.31,3.306,3.307,3
20170201|2016-07-15 07:00,15,3.29,3.295,3.276,3.283,126
20170201|2016-07-15 07:30,15,3.287,3.294,3.286,3.286,16
20170201|2016-07-15 08:00,15,3.286,3.288,3.282,3.286,28
20170201|2016-07-15 08:30,15,3.284,3.297,3.284,3.294,24
20170201|2016-07-15 09:00,15,3.285,3.289,3.283,3.289,16
20170201|2016-07-15 09:30,15,3.292,3.297,3.29,3.297,74
20170201|2016-07-15 10:00,15,3.296,3.299,3.291,3.291,6
20170201|2016-07-15 10:30,15,3.296,3.316,3.296,3.316,125
20170201|2016-07-15 11:00,15,3.315,3.35,3.313,3.347,112
20170201|2016-07-15 11:30,15,3.343,3.343,3.332,3.334,28
20170201|2016-07-15 12:00,15,3.331,3.331,3.331,3.331,1
20170201|2016-07-15 12:30,15,3.334,3.337,3.334,3.335,24
20170201|2016-07-15 13:00,15,3.327,3.335,3.326,3.334,69
20170201|2016-07-15 14:00,15,3.331,3.331,3.327,3.33,5
20170201|2016-07-15 15:00,15,3.325,3.328,3.325,3.328,2
20170201|2016-07-17 17:00,18,3.373,3.373,3.373,3.373,1
20170201|2016-07-18 03:30,18,3.353,3.353,3.352,3.352,2
20170201|2016-07-18 05:30,18,3.347,3.347,3.347,3.347,1
20170201|2016-07-18 06:30,18,3.344,3.345,3.344,3.345,3
20170201|2016-07-18 07:00,18,3.332,3.343,3.328,3.343,7
20170201|2016-07-18 07:30,18,3.345,3.353,3.34,3.341,48
20170201|2016-07-18 08:00,18,3.341,3.341,3.341,3.341,1
20170201|2016-07-18 08:30,18,3.327,3.331,3.318,3.318,3
20170201|2016-07-18 09:00,18,3.339,3.342,3.339,3.342,16
20170201|2016-07-18 09:30,18,3.335,3.335,3.335,3.335,10
20170201|2016-07-18 10:00,18,3.332,3.332,3.331,3.331,13
20170201|2016-07-18 11:00,18,3.336,3.336,3.336,3.336,1
20170201|2016-07-18 12:00,18,3.34,3.34,3.34,3.34,8
20170201|2016-07-18 13:00,18,3.321,3.321,3.307,3.319,57
20170201|2016-07-18 13:30,18,3.319,3.321,3.318,3.321,25
20170201|2016-07-18 15:00,18,3.32,3.32,3.32,3.32,1
20170201|2016-07-18 23:30,19,3.305,3.305,3.305,3.305,2
20170201|2016-07-19 00:00,19,3.314,3.314,3.314,3.314,1
20170201|2016-07-19 06:00,19,3.345,3.345,3.345,3.345,2
20170201|2016-07-19 06:30,19,3.346,3.349,3.346,3.349,4
20170201|2016-07-19 07:00,19,3.349,3.349,3.346,3.348,10
20170201|2016-07-19 07:30,19,3.349,3.349,3.338,3.338,2
20170201|2016-07-19 08:00,19,3.339,3.343,3.334,3.334,11
20170201|2016-07-19 08:30,19,3.335,3.335,3.323,3.329,54
20170201|2016-07-19 09:00,19,3.321,3.331,3.32,3.329,77
20170201|2016-07-19 09:30,19,3.327,3.327,3.316,3.316,33
20170201|2016-07-19 10:00,19,3.319,3.324,3.314,3.314,16
20170201|2016-07-19 10:30,19,3.309,3.313,3.309,3.311,9
20170201|2016-07-19 11:00,19,3.311,3.315,3.308,3.313,9
20170201|2016-07-19 11:30,19,3.314,3.316,3.305,3.305,4
20170201|2016-07-19 12:00,19,3.308,3.308,3.308,3.308,2
20170201|2016-07-19 12:30,19,3.304,3.308,3.304,3.308,9
20170201|2016-07-19 13:00,19,3.306,3.306,3.3,3.3,26
20170201|2016-07-19 13:30,19,3.302,3.302,3.302,3.302,1
20170201|2016-07-19 14:00,19,3.304,3.312,3.304,3.305,4
20170201|2016-07-19 14:30,19,3.308,3.308,3.307,3.307,4
20170201|2016-07-19 15:30,19,3.296,3.296,3.294,3.294,25
20170201|2016-07-19 19:00,20,3.29,3.29,3.29,3.29,15
20170201|2016-07-20 01:30,20,3.299,3.299,3.299,3.299,1
20170201|2016-07-20 02:00,20,3.291,3.291,3.291,3.291,3
20170201|2016-07-20 04:00,20,3.299,3.299,3.299,3.299,5
20170201|2016-07-20 05:30,20,3.29,3.29,3.288,3.288,7
20170201|2016-07-20 06:00,20,3.285,3.285,3.274,3.278,27
20170201|2016-07-20 06:30,20,3.274,3.274,3.267,3.267,15
20170201|2016-07-20 07:00,20,3.273,3.277,3.271,3.277,16
20170201|2016-07-20 07:30,20,3.277,3.277,3.267,3.267,14
20170201|2016-07-20 08:00,20,3.265,3.265,3.25,3.25,88
20170201|2016-07-20 08:30,20,3.248,3.25,3.247,3.248,65
20170201|2016-07-20 09:00,20,3.255,3.259,3.251,3.259,11
20170201|2016-07-20 09:30,20,3.265,3.266,3.262,3.263,36
20170201|2016-07-20 10:00,20,3.261,3.264,3.259,3.259,89
20170201|2016-07-20 10:30,20,3.258,3.258,3.248,3.248,86
20170201|2016-07-20 11:00,20,3.245,3.245,3.24,3.244,19
20170201|2016-07-20 11:30,20,3.247,3.257,3.247,3.255,22
20170201|2016-07-20 12:00,20,3.257,3.257,3.247,3.255,17
20170201|2016-07-20 12:30,20,3.255,3.255,3.249,3.249,100
20170201|2016-07-20 13:00,20,3.245,3.247,3.241,3.246,53
20170201|2016-07-20 13:30,20,3.246,3.246,3.243,3.246,16
20170201|2016-07-20 14:00,20,3.25,3.25,3.247,3.247,4
20170201|2016-07-20 14:30,20,3.247,3.247,3.243,3.243,11
20170201|2016-07-20 15:00,20,3.24,3.24,3.24,3.24,24
20170201|2016-07-20 15:30,20,3.238,3.238,3.238,3.238,10
20170201|2016-07-20 19:30,21,3.233,3.233,3.23,3.23,20
20170201|2016-07-21 03:30,21,3.225,3.225,3.225,3.225,1
20170201|2016-07-21 05:30,21,3.227,3.227,3.227,3.227,1
20170201|2016-07-21 06:30,21,3.229,3.231,3.228,3.228,10
20170201|2016-07-21 07:00,21,3.232,3.242,3.232,3.232,35
20170201|2016-07-21 07:30,21,3.234,3.242,3.234,3.24,7
20170201|2016-07-21 08:00,21,3.241,3.245,3.229,3.229,11
20170201|2016-07-21 08:30,21,3.234,3.235,3.226,3.233,26
20170201|2016-07-21 09:00,21,3.238,3.238,3.231,3.234,46
20170201|2016-07-21 09:30,21,3.239,3.268,3.239,3.246,122
20170201|2016-07-21 10:00,21,3.252,3.259,3.249,3.256,21
20170201|2016-07-21 10:30,21,3.255,3.266,3.255,3.261,18
20170201|2016-07-21 11:00,21,3.254,3.256,3.248,3.248,8
20170201|2016-07-21 11:30,21,3.245,3.248,3.245,3.247,9
20170201|2016-07-21 12:00,21,3.244,3.248,3.236,3.247,9
20170201|2016-07-21 12:30,21,3.244,3.249,3.244,3.248,12
20170201|2016-07-21 13:00,21,3.254,3.263,3.254,3.263,16
20170201|2016-07-21 13:30,21,3.264,3.265,3.264,3.265,7
20170201|2016-07-21 14:00,21,3.264,3.264,3.263,3.264,4
20170201|2016-07-21 14:30,21,3.263,3.263,3.263,3.263,1
20170201|2016-07-21 15:30,21,3.259,3.259,3.259,3.259,1
20170201|2016-07-21 23:30,22,3.249,3.249,3.247,3.247,10
20170201|2016-07-22 05:00,22,3.267,3.27,3.267,3.27,2
20170201|2016-07-22 05:30,22,3.284,3.284,3.284,3.284,1
20170201|2016-07-22 06:00,22,3.291,3.293,3.291,3.293,2
20170201|2016-07-22 06:30,22,3.288,3.288,3.288,3.288,3
20170201|2016-07-22 07:00,22,3.299,3.304,3.299,3.302,15
20170201|2016-07-22 07:30,22,3.295,3.295,3.289,3.293,21
20170201|2016-07-22 08:00,22,3.293,3.32,3.292,3.308,103
20170201|2016-07-22 08:30,22,3.323,3.336,3.315,3.327,17
20170201|2016-07-22 09:00,22,3.326,3.328,3.321,3.321,178
20170201|2016-07-22 09:30,22,3.322,3.322,3.313,3.321,24
20170201|2016-07-22 10:00,22,3.319,3.321,3.315,3.315,23
20170201|2016-07-22 10:30,22,3.311,3.311,3.311,3.311,1
20170201|2016-07-22 11:00,22,3.318,3.318,3.318,3.318,6
20170201|2016-07-22 11:30,22,3.321,3.321,3.318,3.318,8
20170201|2016-07-22 12:00,22,3.315,3.32,3.315,3.32,13
20170201|2016-07-22 12:30,22,3.322,3.331,3.322,3.331,35
20170201|2016-07-22 13:00,22,3.319,3.323,3.315,3.317,63
20170201|2016-07-22 13:30,22,3.314,3.317,3.314,3.317,2
20170201|2016-07-22 14:30,22,3.314,3.314,3.313,3.313,8
20170201|2016-07-22 15:00,22,3.31,3.31,3.31,3.31,1
20170201|2016-07-24 21:00,25,3.326,3.326,3.326,3.326,3
20170201|2016-07-25 00:00,25,3.334,3.335,3.334,3.335,2
20170201|2016-07-25 01:30,25,3.332,3.332,3.332,3.332,2
20170201|2016-07-25 02:00,25,3.327,3.327,3.327,3.327,2
20170201|2016-07-25 04:30,25,3.337,3.337,3.337,3.337,1
20170201|2016-07-25 05:30,25,3.333,3.333,3.333,3.333,1
20170201|2016-07-25 06:30,25,3.335,3.335,3.335,3.335,2
20170201|2016-07-25 07:00,25,3.321,3.324,3.305,3.305,7
20170201|2016-07-25 07:30,25,3.307,3.307,3.304,3.306,56
20170201|2016-07-25 08:00,25,3.295,3.324,3.295,3.317,21
20170201|2016-07-25 08:30,25,3.305,3.305,3.298,3.298,2
20170201|2016-07-25 09:00,25,3.299,3.299,3.286,3.286,33
20170201|2016-07-25 09:30,25,3.289,3.31,3.289,3.31,16
20170201|2016-07-25 10:00,25,3.302,3.302,3.298,3.301,7
20170201|2016-07-25 10:30,25,3.297,3.297,3.291,3.296,7
20170201|2016-07-25 11:00,25,3.301,3.301,3.297,3.297,8
20170201|2016-07-25 11:30,25,3.298,3.298,3.287,3.288,13
20170201|2016-07-25 12:00,25,3.294,3.297,3.293,3.293,36
20170201|2016-07-25 12:30,25,3.302,3.303,3.302,3.303,6
20170201|2016-07-25 13:00,25,3.307,3.322,3.307,3.317,64
20170201|2016-07-25 13:30,25,3.301,3.301,3.299,3.299,6
20170201|2016-07-25 14:00,25,3.3,3.301,3.299,3.301,9
20170201|2016-07-25 14:30,25,3.305,3.306,3.302,3.302,29
20170201|2016-07-25 15:00,25,3.299,3.299,3.298,3.298,2
20170201|2016-07-25 19:00,26,3.323,3.323,3.323,3.323,1
20170201|2016-07-25 22:30,26,3.282,3.282,3.282,3.282,2
20170201|2016-07-26 05:00,26,3.283,3.299,3.283,3.299,3
20170201|2016-07-26 05:30,26,3.29,3.29,3.289,3.289,2
20170201|2016-07-26 06:00,26,3.291,3.291,3.291,3.291,1
20170201|2016-07-26 06:30,26,3.274,3.274,3.274,3.274,1
20170201|2016-07-26 07:00,26,3.279,3.286,3.279,3.283,4
20170201|2016-07-26 07:30,26,3.274,3.279,3.274,3.279,9
20170201|2016-07-26 08:00,26,3.276,3.276,3.266,3.272,36
20170201|2016-07-26 08:30,26,3.27,3.272,3.265,3.272,75
20170201|2016-07-26 09:00,26,3.271,3.281,3.271,3.28,41
20170201|2016-07-26 09:30,26,3.281,3.288,3.276,3.285,27
20170201|2016-07-26 10:00,26,3.286,3.288,3.278,3.28,13
20170201|2016-07-26 10:30,26,3.281,3.303,3.281,3.3,70
20170201|2016-07-26 11:00,26,3.302,3.311,3.299,3.31,84
20170201|2016-07-26 11:30,26,3.308,3.315,3.291,3.291,137
20170201|2016-07-26 12:30,26,3.292,3.295,3.292,3.295,2
20170201|2016-07-26 13:00,26,3.292,3.294,3.284,3.285,35
20170201|2016-07-26 13:30,26,3.286,3.292,3.286,3.287,101
20170201|2016-07-26 14:00,26,3.283,3.285,3.283,3.283,8
20170201|2016-07-26 14:30,26,3.282,3.282,3.278,3.282,4
20170201|2016-07-26 15:00,26,3.275,3.275,3.275,3.275,1
20170201|2016-07-27 01:00,27,3.271,3.271,3.271,3.271,1
20170201|2016-07-27 06:30,27,3.272,3.275,3.266,3.272,59
20170201|2016-07-27 07:00,27,3.274,3.283,3.273,3.276,14
20170201|2016-07-27 07:30,27,3.276,3.285,3.276,3.28,16
20170201|2016-07-27 08:00,27,3.283,3.3,3.282,3.3,21
20170201|2016-07-27 08:30,27,3.285,3.294,3.285,3.294,13
20170201|2016-07-27 09:00,27,3.296,3.309,3.296,3.3,49
20170201|2016-07-27 09:30,27,3.299,3.302,3.294,3.302,32
20170201|2016-07-27 10:00,27,3.3,3.304,3.297,3.303,11
20170201|2016-07-27 10:30,27,3.308,3.309,3.299,3.299,37
20170201|2016-07-27 11:00,27,3.3,3.3,3.292,3.292,10
20170201|2016-07-27 11:30,27,3.288,3.291,3.283,3.291,77
20170201|2016-07-27 12:00,27,3.293,3.293,3.277,3.277,17
20170201|2016-07-27 12:30,27,3.28,3.289,3.278,3.278,74
20170201|2016-07-27 13:00,27,3.276,3.277,3.265,3.275,98
20170201|2016-07-27 13:30,27,3.275,3.276,3.275,3.276,3
20170201|2016-07-27 14:00,27,3.275,3.276,3.275,3.276,12
20170201|2016-07-27 14:30,27,3.278,3.278,3.278,3.278,11
20170201|2016-07-27 15:00,27,3.274,3.275,3.274,3.275,8
20170201|2016-07-27 15:30,27,3.275,3.275,3.275,3.275,3
20170201|2016-07-27 23:30,28,3.275,3.275,3.275,3.275,1
20170201|2016-07-28 04:30,28,3.274,3.274,3.273,3.273,2
20170201|2016-07-28 07:30,28,3.282,3.294,3.282,3.293,35
20170201|2016-07-28 08:00,28,3.292,3.295,3.288,3.289,65
20170201|2016-07-28 08:30,28,3.279,3.294,3.279,3.288,43
20170201|2016-07-28 09:00,28,3.298,3.31,3.298,3.302,13
20170201|2016-07-28 09:30,28,3.31,3.373,3.31,3.364,725
20170201|2016-07-28 10:00,28,3.363,3.37,3.36,3.37,53
20170201|2016-07-28 10:30,28,3.375,3.381,3.373,3.379,29
20170201|2016-07-28 11:00,28,3.381,3.384,3.368,3.374,64
20170201|2016-07-28 11:30,28,3.369,3.373,3.367,3.372,36
20170201|2016-07-28 12:00,28,3.373,3.392,3.372,3.386,53
20170201|2016-07-28 12:30,28,3.388,3.392,3.381,3.381,62
20170201|2016-07-28 13:00,28,3.381,3.384,3.373,3.378,135
20170201|2016-07-28 13:30,28,3.371,3.376,3.368,3.373,25
20170201|2016-07-28 14:00,28,3.367,3.368,3.364,3.364,11
20170201|2016-07-28 14:30,28,3.363,3.364,3.363,3.364,6
20170201|2016-07-28 15:00,28,3.366,3.366,3.362,3.362,2
20170201|2016-07-28 15:30,28,3.363,3.363,3.363,3.363,1
20170201|2016-07-29 01:00,29,3.368,3.368,3.368,3.368,1
20170201|2016-07-29 03:00,29,3.365,3.365,3.365,3.365,1
20170201|2016-07-29 03:30,29,3.364,3.364,3.364,3.364,1
20170201|2016-07-29 05:30,29,3.36,3.36,3.354,3.359,13
20170201|2016-07-29 06:00,29,3.357,3.359,3.354,3.354,21
20170201|2016-07-29 06:30,29,3.358,3.371,3.358,3.369,4
20170201|2016-07-29 07:00,29,3.362,3.376,3.362,3.37,13
20170201|2016-07-29 07:30,29,3.369,3.382,3.369,3.382,20
20170201|2016-07-29 08:00,29,3.378,3.384,3.378,3.384,3
20170201|2016-07-29 08:30,29,3.385,3.411,3.384,3.384,368
20170201|2016-07-29 09:00,29,3.384,3.384,3.377,3.382,21
20170201|2016-07-29 09:30,29,3.388,3.392,3.385,3.392,21
20170201|2016-07-29 10:00,29,3.398,3.412,3.398,3.412,38
20170201|2016-07-29 10:30,29,3.411,3.411,3.409,3.411,6
20170201|2016-07-29 11:00,29,3.41,3.423,3.409,3.422,58
20170201|2016-07-29 11:30,29,3.422,3.427,3.422,3.425,33
20170201|2016-07-29 12:00,29,3.428,3.428,3.415,3.42,62
20170201|2016-07-29 12:30,29,3.417,3.417,3.408,3.408,48
20170201|2016-07-29 13:00,29,3.417,3.419,3.413,3.415,107
20170201|2016-07-29 13:30,29,3.413,3.413,3.409,3.409,30
20170201|2016-07-29 14:00,29,3.413,3.413,3.413,3.413,1
20170201|2016-07-29 14:30,29,3.412,3.412,3.412,3.412,1
20170201|2016-07-29 15:00,29,3.406,3.406,3.404,3.404,9
20170201|2016-07-31 23:30,1,3.39,3.391,3.39,3.391,3
20170201|2016-08-01 02:00,1,3.39,3.39,3.39,3.39,1
20170201|2016-08-01 02:30,1,3.392,3.392,3.392,3.392,1
20170201|2016-08-01 05:00,1,3.392,3.392,3.391,3.391,2
20170201|2016-08-01 06:30,1,3.397,3.409,3.397,3.408,5
20170201|2016-08-01 07:00,1,3.413,3.413,3.411,3.412,5
20170201|2016-08-01 07:30,1,3.412,3.416,3.412,3.415,7
20170201|2016-08-01 08:00,1,3.415,3.425,3.406,3.408,50
20170201|2016-08-01 08:30,1,3.413,3.413,3.386,3.395,42
20170201|2016-08-01 09:00,1,3.392,3.392,3.387,3.39,13
20170201|2016-08-01 09:30,1,3.387,3.394,3.386,3.387,32
20170201|2016-08-01 10:00,1,3.392,3.394,3.386,3.388,29
20170201|2016-08-01 10:30,1,3.388,3.388,3.38,3.38,19
20170201|2016-08-01 11:00,1,3.379,3.379,3.365,3.369,23
20170201|2016-08-01 11:30,1,3.366,3.373,3.366,3.371,19
20170201|2016-08-01 12:00,1,3.369,3.369,3.362,3.362,28
20170201|2016-08-01 12:30,1,3.359,3.361,3.345,3.346,54
20170201|2016-08-01 13:00,1,3.348,3.349,3.337,3.342,133
20170201|2016-08-01 13:30,1,3.342,3.342,3.34,3.34,32
20170201|2016-08-01 14:00,1,3.34,3.341,3.34,3.341,5
20170201|2016-08-01 14:30,1,3.341,3.345,3.341,3.345,4
20170201|2016-08-01 15:30,1,3.341,3.341,3.341,3.341,2
20170201|2016-08-01 23:30,2,3.347,3.348,3.345,3.348,15
20170201|2016-08-02 00:30,2,3.359,3.36,3.359,3.36,2
20170201|2016-08-02 01:00,2,3.359,3.359,3.359,3.359,2
20170201|2016-08-02 02:00,2,3.35,3.35,3.35,3.35,1
20170201|2016-08-02 05:30,2,3.354,3.354,3.353,3.353,2
20170201|2016-08-02 06:30,2,3.35,3.35,3.35,3.35,1
20170201|2016-08-02 07:00,2,3.342,3.344,3.342,3.344,2
20170201|2016-08-02 07:30,2,3.356,3.356,3.337,3.337,3
20170201|2016-08-02 08:00,2,3.343,3.344,3.32,3.32,33
20170201|2016-08-02 08:30,2,3.32,3.32,3.306,3.318,22
20170201|2016-08-02 09:00,2,3.326,3.336,3.325,3.334,272
20170201|2016-08-02 09:30,2,3.334,3.336,3.329,3.329,181
20170201|2016-08-02 10:00,2,3.328,3.328,3.323,3.326,13
20170201|2016-08-02 10:30,2,3.323,3.331,3.32,3.331,17
20170201|2016-08-02 11:00,2,3.33,3.334,3.33,3.33,35
20170201|2016-08-02 11:30,2,3.328,3.328,3.315,3.315,22
20170201|2016-08-02 12:00,2,3.314,3.322,3.313,3.322,6
20170201|2016-08-02 12:30,2,3.313,3.313,3.313,3.313,11
20170201|2016-08-02 13:00,2,3.307,3.309,3.3,3.301,91
20170201|2016-08-02 13:30,2,3.301,3.303,3.297,3.299,116
20170201|2016-08-02 14:00,2,3.302,3.302,3.302,3.302,2
20170201|2016-08-02 14:30,2,3.299,3.299,3.298,3.298,6
20170201|2016-08-02 23:30,3,3.311,3.311,3.311,3.311,1
20170201|2016-08-03 03:30,3,3.3,3.3,3.3,3.3,2
20170201|2016-08-03 04:30,3,3.306,3.306,3.306,3.306,1
20170201|2016-08-03 06:00,3,3.309,3.309,3.309,3.309,3
20170201|2016-08-03 07:00,3,3.309,3.327,3.309,3.325,19
20170201|2016-08-03 07:30,3,3.325,3.332,3.324,3.325,7
20170201|2016-08-03 08:00,3,3.327,3.336,3.324,3.324,25
20170201|2016-08-03 08:30,3,3.338,3.346,3.338,3.34,77
20170201|2016-08-03 09:00,3,3.344,3.356,3.344,3.355,46
20170201|2016-08-03 09:30,3,3.354,3.362,3.352,3.357,74
20170201|2016-08-03 10:00,3,3.359,3.36,3.355,3.359,35
20170201|2016-08-03 10:30,3,3.361,3.374,3.361,3.37,174
20170201|2016-08-03 11:00,3,3.37,3.376,3.37,3.376,311
20170201|2016-08-03 11:30,3,3.381,3.385,3.375,3.378,152
20170201|2016-08-03 12:00,3,3.379,3.381,3.373,3.38,28
20170201|2016-08-03 12:30,3,3.379,3.384,3.377,3.377,5
20170201|2016-08-03 13:00,3,3.383,3.383,3.373,3.379,70
20170201|2016-08-03 13:30,3,3.379,3.379,3.375,3.375,11
20170201|2016-08-03 14:00,3,3.374,3.375,3.373,3.373,8
20170201|2016-08-03 14:30,3,3.372,3.372,3.372,3.372,1
20170201|2016-08-04 00:30,4,3.37,3.37,3.37,3.37,1
20170201|2016-08-04 05:00,4,3.368,3.368,3.368,3.368,1
20170201|2016-08-04 06:00,4,3.379,3.381,3.379,3.379,8
20170201|2016-08-04 06:30,4,3.38,3.381,3.38,3.38,3
20170201|2016-08-04 07:00,4,3.374,3.379,3.374,3.379,7
20170201|2016-08-04 07:30,4,3.374,3.374,3.361,3.363,7
20170201|2016-08-04 08:00,4,3.362,3.373,3.362,3.365,22
20170201|2016-08-04 08:30,4,3.37,3.37,3.37,3.37,1
20170201|2016-08-04 09:00,4,3.37,3.37,3.35,3.35,103
20170201|2016-08-04 09:30,4,3.37,3.387,3.335,3.344,123
20170201|2016-08-04 10:00,4,3.353,3.373,3.353,3.371,90
20170201|2016-08-04 10:30,4,3.374,3.376,3.367,3.369,51
20170201|2016-08-04 11:00,4,3.368,3.368,3.363,3.363,12
20170201|2016-08-04 11:30,4,3.37,3.375,3.37,3.375,15
20170201|2016-08-04 12:00,4,3.368,3.369,3.364,3.369,4
20170201|2016-08-04 12:30,4,3.38,3.38,3.38,3.38,4
20170201|2016-08-04 13:00,4,3.379,3.379,3.368,3.375,70
20170201|2016-08-04 13:30,4,3.367,3.368,3.367,3.368,8
20170201|2016-08-04 14:00,4,3.369,3.369,3.367,3.367,2
20170201|2016-08-04 14:30,4,3.369,3.369,3.367,3.367,2
20170201|2016-08-05 02:00,5,3.371,3.371,3.368,3.37,8
20170201|2016-08-05 02:30,5,3.37,3.37,3.37,3.37,1
20170201|2016-08-05 04:30,5,3.368,3.368,3.357,3.357,2
20170201|2016-08-05 05:00,5,3.354,3.354,3.353,3.353,2
20170201|2016-08-05 05:30,5,3.349,3.349,3.347,3.347,3
20170201|2016-08-05 06:00,5,3.345,3.347,3.345,3.347,2
20170201|2016-08-05 07:00,5,3.346,3.352,3.346,3.352,14
20170201|2016-08-05 07:30,5,3.349,3.361,3.331,3.331,16
20170201|2016-08-05 08:00,5,3.327,3.335,3.327,3.335,24
20170201|2016-08-05 08:30,5,3.34,3.342,3.335,3.342,48
20170201|2016-08-05 09:00,5,3.34,3.345,3.339,3.345,12
20170201|2016-08-05 09:30,5,3.34,3.345,3.339,3.345,36
20170201|2016-08-05 10:00,5,3.341,3.343,3.338,3.343,37
20170201|2016-08-05 10:30,5,3.347,3.349,3.342,3.348,45
20170201|2016-08-05 11:00,5,3.345,3.345,3.345,3.345,1
20170201|2016-08-05 11:30,5,3.338,3.339,3.338,3.339,14
20170201|2016-08-05 12:00,5,3.334,3.341,3.334,3.341,43
20170201|2016-08-05 12:30,5,3.34,3.341,3.333,3.333,27
20170201|2016-08-05 13:00,5,3.335,3.337,3.321,3.321,36
20170201|2016-08-05 13:30,5,3.321,3.323,3.321,3.323,3
20170201|2016-08-05 14:00,5,3.318,3.318,3.318,3.318,2
20170201|2016-08-05 14:30,5,3.312,3.312,3.31,3.31,2
20170201|2016-08-05 15:00,5,3.31,3.31,3.31,3.31,1
20170201|2016-08-08 02:00,8,3.301,3.301,3.301,3.301,1
20170201|2016-08-08 06:00,8,3.301,3.301,3.29,3.291,23
20170201|2016-08-08 06:30,8,3.285,3.296,3.28,3.296,26
20170201|2016-08-08 07:00,8,3.295,3.295,3.295,3.295,16
20170201|2016-08-08 07:30,8,3.303,3.308,3.303,3.308,8
20170201|2016-08-08 08:00,8,3.301,3.303,3.286,3.292,40
20170201|2016-08-08 08:30,8,3.28,3.281,3.274,3.274,64
20170201|2016-08-08 09:00,8,3.283,3.284,3.276,3.279,19
20170201|2016-08-08 09:30,8,3.275,3.279,3.275,3.279,6
20170201|2016-08-08 10:00,8,3.281,3.302,3.28,3.302,23
20170201|2016-08-08 10:30,8,3.293,3.293,3.293,3.293,10
20170201|2016-08-08 11:00,8,3.296,3.301,3.295,3.301,80
20170201|2016-08-08 11:30,8,3.303,3.309,3.303,3.306,11
20170201|2016-08-08 12:00,8,3.301,3.31,3.3,3.31,23
20170201|2016-08-08 12:30,8,3.316,3.317,3.307,3.308,39
20170201|2016-08-08 13:00,8,3.312,3.315,3.305,3.308,47
20170201|2016-08-08 13:30,8,3.307,3.307,3.303,3.303,32
20170201|2016-08-08 14:30,8,3.304,3.304,3.304,3.304,8
20170201|2016-08-08 15:00,8,3.299,3.299,3.299,3.299,1
20170201|2016-08-09 00:00,9,3.299,3.299,3.299,3.299,1
20170201|2016-08-09 05:00,9,3.285,3.291,3.285,3.285,26
20170201|2016-08-09 05:30,9,3.275,3.275,3.275,3.275,8
20170201|2016-08-09 06:00,9,3.275,3.275,3.275,3.275,12
20170201|2016-08-09 06:30,9,3.278,3.278,3.27,3.27,22
20170201|2016-08-09 07:00,9,3.273,3.273,3.268,3.268,42
20170201|2016-08-09 07:30,9,3.268,3.271,3.266,3.267,22
20170201|2016-08-09 08:00,9,3.265,3.268,3.259,3.261,146
20170201|2016-08-09 08:30,9,3.261,3.277,3.259,3.267,65
20170201|2016-08-09 09:00,9,3.268,3.268,3.262,3.262,158
20170201|2016-08-09 09:30,9,3.262,3.265,3.258,3.26,82
20170201|2016-08-09 10:00,9,3.258,3.263,3.253,3.253,39
20170201|2016-08-09 10:30,9,3.25,3.25,3.244,3.246,34
20170201|2016-08-09 11:00,9,3.243,3.248,3.237,3.237,63
20170201|2016-08-09 11:30,9,3.234,3.241,3.233,3.238,36
20170201|2016-08-09 12:00,9,3.24,3.24,3.236,3.238,12
20170201|2016-08-09 12:30,9,3.233,3.235,3.233,3.233,45
20170201|2016-08-09 13:00,9,3.235,3.237,3.223,3.228,181
20170201|2016-08-09 13:30,9,3.226,3.228,3.222,3.223,87
20170201|2016-08-09 14:00,9,3.226,3.226,3.226,3.226,23
20170201|2016-08-09 14:30,9,3.229,3.232,3.229,3.232,20
20170201|2016-08-09 15:00,9,3.23,3.235,3.23,3.235,9
20170201|2016-08-09 15:30,9,3.233,3.233,3.233,3.233,1
20170201|2016-08-09 18:30,10,3.22,3.22,3.22,3.22,2
20170201|2016-08-09 19:00,10,3.222,3.222,3.222,3.222,1
20170201|2016-08-09 21:30,10,3.219,3.219,3.219,3.219,1
20170201|2016-08-10 04:00,10,3.234,3.234,3.234,3.234,1
20170201|2016-08-10 05:30,10,3.229,3.229,3.229,3.229,1
20170201|2016-08-10 06:30,10,3.236,3.244,3.236,3.244,8
20170201|2016-08-10 07:00,10,3.243,3.243,3.243,3.243,1
20170201|2016-08-10 07:30,10,3.233,3.233,3.229,3.229,3
20170201|2016-08-10 08:00,10,3.223,3.237,3.221,3.229,43
20170201|2016-08-10 08:30,10,3.222,3.227,3.218,3.225,39
20170201|2016-08-10 09:00,10,3.228,3.242,3.228,3.24,35
20170201|2016-08-10 09:30,10,3.24,3.241,3.231,3.231,29
20170201|2016-08-10 10:00,10,3.228,3.228,3.219,3.221,82
20170201|2016-08-10 10:30,10,3.219,3.219,3.209,3.214,31
20170201|2016-08-10 11:00,10,3.212,3.213,3.204,3.204,79
20170201|2016-08-10 11:30,10,3.202,3.202,3.192,3.195,53
20170201|2016-08-10 12:00,10,3.199,3.199,3.192,3.194,20
20170201|2016-08-10 12:30,10,3.197,3.201,3.196,3.197,35
20170201|2016-08-10 13:00,10,3.199,3.2,3.188,3.191,276
20170201|2016-08-10 13:30,10,3.193,3.199,3.193,3.198,38
20170201|2016-08-10 14:00,10,3.196,3.196,3.192,3.192,8
20170201|2016-08-10 14:30,10,3.19,3.19,3.19,3.19,36
20170201|2016-08-10 15:00,10,3.19,3.19,3.187,3.188,36
20170201|2016-08-10 15:30,10,3.192,3.196,3.192,3.196,9
20170201|2016-08-10 17:00,11,3.206,3.206,3.206,3.206,1
20170201|2016-08-11 02:30,11,3.2,3.2,3.2,3.2,1
20170201|2016-08-11 06:30,11,3.216,3.216,3.216,3.216,1
20170201|2016-08-11 07:00,11,3.207,3.207,3.207,3.207,1
20170201|2016-08-11 07:30,11,3.199,3.2,3.195,3.195,6
20170201|2016-08-11 08:00,11,3.196,3.198,3.191,3.192,9
20170201|2016-08-11 08:30,11,3.192,3.192,3.181,3.184,13
20170201|2016-08-11 09:00,11,3.183,3.192,3.183,3.187,100
20170201|2016-08-11 09:30,11,3.165,3.204,3.156,3.204,143
20170201|2016-08-11 10:00,11,3.205,3.221,3.205,3.211,32
20170201|2016-08-11 10:30,11,3.214,3.218,3.211,3.212,22
20170201|2016-08-11 11:00,11,3.192,3.192,3.176,3.176,20
20170201|2016-08-11 11:30,11,3.174,3.181,3.174,3.175,35
20170201|2016-08-11 12:00,11,3.174,3.175,3.17,3.175,61
20170201|2016-08-11 12:30,11,3.179,3.179,3.174,3.175,12
20170201|2016-08-11 13:00,11,3.185,3.187,3.178,3.186,72
20170201|2016-08-11 13:30,11,3.185,3.185,3.181,3.181,2
20170201|2016-08-11 14:00,11,3.175,3.175,3.175,3.175,1
20170201|2016-08-11 14:30,11,3.174,3.174,3.172,3.173,11
20170201|2016-08-11 15:00,11,3.171,3.175,3.17,3.171,20
20170201|2016-08-11 15:30,11,3.171,3.171,3.171,3.171,10
20170201|2016-08-12 05:00,12,3.174,3.174,3.174,3.174,1
20170201|2016-08-12 05:30,12,3.187,3.192,3.187,3.192,15
20170201|2016-08-12 06:00,12,3.191,3.195,3.191,3.194,10
20170201|2016-08-12 06:30,12,3.196,3.196,3.196,3.196,2
20170201|2016-08-12 07:00,12,3.2,3.2,3.187,3.189,38
20170201|2016-08-12 07:30,12,3.199,3.199,3.191,3.191,14
20170201|2016-08-12 08:00,12,3.191,3.204,3.191,3.204,60
20170201|2016-08-12 08:30,12,3.21,3.221,3.21,3.219,204
20170201|2016-08-12 09:00,12,3.219,3.219,3.208,3.211,190
20170201|2016-08-12 09:30,12,3.211,3.212,3.205,3.21,26
20170201|2016-08-12 10:00,12,3.209,3.222,3.209,3.22,45
20170201|2016-08-12 10:30,12,3.221,3.224,3.214,3.214,41
20170201|2016-08-12 11:00,12,3.215,3.215,3.205,3.211,18
20170201|2016-08-12 11:30,12,3.208,3.211,3.197,3.197,8
20170201|2016-08-12 12:00,12,3.2,3.2,3.193,3.194,30
20170201|2016-08-12 12:30,12,3.195,3.201,3.195,3.201,9
20170201|2016-08-12 13:00,12,3.201,3.205,3.191,3.195,163
20170201|2016-08-12 13:30,12,3.193,3.195,3.191,3.191,8
20170201|2016-08-15 00:00,15,3.178,3.178,3.178,3.178,1
20170201|2016-08-15 02:00,15,3.184,3.185,3.184,3.185,2
20170201|2016-08-15 05:00,15,3.183,3.183,3.177,3.177,2
20170201|2016-08-15 06:00,15,3.192,3.197,3.192,3.196,5
20170201|2016-08-15 06:30,15,3.2,3.202,3.2,3.201,6
20170201|2016-08-15 07:00,15,3.195,3.195,3.191,3.195,11
20170201|2016-08-15 07:30,15,3.186,3.191,3.186,3.191,4
20170201|2016-08-15 08:00,15,3.192,3.212,3.192,3.21,70
20170201|2016-08-15 08:30,15,3.207,3.215,3.207,3.212,9
20170201|2016-08-15 09:00,15,3.221,3.229,3.221,3.229,26
20170201|2016-08-15 09:30,15,3.227,3.228,3.221,3.223,57
20170201|2016-08-15 10:00,15,3.224,3.224,3.208,3.217,86
20170201|2016-08-15 10:30,15,3.217,3.217,3.198,3.2,53
20170201|2016-08-15 11:00,15,3.198,3.203,3.198,3.201,10
20170201|2016-08-15 11:30,15,3.196,3.196,3.188,3.194,33
20170201|2016-08-15 12:00,15,3.195,3.197,3.189,3.19,29
20170201|2016-08-15 12:30,15,3.191,3.197,3.189,3.197,19
20170201|2016-08-15 13:00,15,3.195,3.207,3.194,3.206,121
20170201|2016-08-15 13:30,15,3.207,3.207,3.205,3.205,26
20170201|2016-08-15 14:30,15,3.206,3.206,3.206,3.206,1
20170201|2016-08-15 15:00,15,3.204,3.204,3.198,3.198,3
20170201|2016-08-15 21:30,16,3.203,3.203,3.203,3.203,1
20170201|2016-08-16 05:00,16,3.201,3.201,3.197,3.197,2
20170201|2016-08-16 05:30,16,3.202,3.202,3.202,3.202,1
20170201|2016-08-16 06:00,16,3.218,3.221,3.218,3.219,4
20170201|2016-08-16 06:30,16,3.222,3.222,3.218,3.221,3
20170201|2016-08-16 07:00,16,3.222,3.223,3.222,3.223,7
20170201|2016-08-16 07:30,16,3.22,3.221,3.218,3.22,15
20170201|2016-08-16 08:00,16,3.22,3.22,3.21,3.213,60
20170201|2016-08-16 08:30,16,3.209,3.22,3.208,3.22,62
20170201|2016-08-16 09:00,16,3.216,3.22,3.214,3.215,50
20170201|2016-08-16 09:30,16,3.218,3.224,3.212,3.212,69
20170201|2016-08-16 10:00,16,3.212,3.224,3.211,3.221,44
20170201|2016-08-16 10:30,16,3.221,3.222,3.218,3.22,33
20170201|2016-08-16 11:00,16,3.219,3.228,3.218,3.218,32
20170201|2016-08-16 11:30,16,3.217,3.217,3.214,3.214,24
20170201|2016-08-16 12:00,16,3.212,3.218,3.212,3.216,39
20170201|2016-08-16 12:30,16,3.216,3.22,3.214,3.214,4
20170201|2016-08-16 13:00,16,3.221,3.226,3.216,3.224,133
20170201|2016-08-16 13:30,16,3.223,3.226,3.222,3.222,10
20170201|2016-08-16 14:00,16,3.227,3.227,3.225,3.226,23
20170201|2016-08-16 14:30,16,3.225,3.227,3.224,3.224,28
20170201|2016-08-16 15:00,16,3.225,3.225,3.225,3.225,4
20170201|2016-08-16 15:30,16,3.226,3.226,3.226,3.226,3
20170201|2016-08-16 19:30,17,3.215,3.215,3.215,3.215,1
20170201|2016-08-17 00:30,17,3.219,3.219,3.219,3.219,1
20170201|2016-08-17 05:00,17,3.215,3.215,3.211,3.211,4
20170201|2016-08-17 05:30,17,3.209,3.213,3.209,3.213,6
20170201|2016-08-17 06:00,17,3.211,3.211,3.197,3.197,3
20170201|2016-08-17 06:30,17,3.204,3.209,3.204,3.204,3
20170201|2016-08-17 07:00,17,3.199,3.204,3.19,3.198,57
20170201|2016-08-17 07:30,17,3.201,3.21,3.2,3.206,11
20170201|2016-08-17 08:00,17,3.207,3.216,3.205,3.216,40
20170201|2016-08-17 08:30,17,3.211,3.214,3.206,3.208,31
20170201|2016-08-17 09:00,17,3.209,3.21,3.204,3.205,44
20170201|2016-08-17 09:30,17,3.209,3.235,3.206,3.232,108
20170201|2016-08-17 10:00,17,3.237,3.237,3.229,3.232,50
20170201|2016-08-17 10:30,17,3.23,3.23,3.217,3.222,44
20170201|2016-08-17 11:00,17,3.221,3.223,3.21,3.21,40
20170201|2016-08-17 11:30,17,3.21,3.211,3.204,3.206,22
20170201|2016-08-17 12:00,17,3.204,3.224,3.203,3.215,27
20170201|2016-08-17 12:30,17,3.217,3.227,3.216,3.217,121
20170201|2016-08-17 13:00,17,3.219,3.223,3.216,3.22,58
20170201|2016-08-17 13:30,17,3.217,3.217,3.209,3.212,25
20170201|2016-08-17 14:00,17,3.21,3.21,3.21,3.21,5
20170201|2016-08-17 14:30,17,3.214,3.214,3.211,3.211,13
20170201|2016-08-17 15:00,17,3.209,3.209,3.209,3.209,11
20170201|2016-08-18 02:00,18,3.208,3.208,3.208,3.208,1
20170201|2016-08-18 05:30,18,3.195,3.198,3.191,3.198,4
20170201|2016-08-18 07:00,18,3.217,3.218,3.21,3.212,5
20170201|2016-08-18 07:30,18,3.207,3.211,3.205,3.206,7
20170201|2016-08-18 08:00,18,3.204,3.206,3.193,3.203,21
20170201|2016-08-18 08:30,18,3.207,3.21,3.203,3.21,22
20170201|2016-08-18 09:00,18,3.21,3.217,3.209,3.215,53
20170201|2016-08-18 09:30,18,3.225,3.231,3.218,3.227,110
20170201|2016-08-18 10:00,18,3.228,3.236,3.226,3.235,52
20170201|2016-08-18 10:30,18,3.238,3.241,3.236,3.239,117
20170201|2016-08-18 11:00,18,3.24,3.24,3.236,3.237,52
20170201|2016-08-18 11:30,18,3.238,3.24,3.233,3.235,33
20170201|2016-08-18 12:00,18,3.237,3.25,3.235,3.248,71
20170201|2016-08-18 12:30,18,3.25,3.25,3.248,3.248,10
20170201|2016-08-18 13:00,18,3.246,3.252,3.235,3.237,114
20170201|2016-08-18 14:00,18,3.23,3.231,3.23,3.231,2
20170201|2016-08-18 14:30,18,3.237,3.24,3.237,3.24,12
20170201|2016-08-18 15:30,18,3.228,3.228,3.228,3.228,1
20170201|2016-08-18 20:30,19,3.221,3.221,3.221,3.221,4
20170201|2016-08-19 01:30,19,3.219,3.219,3.219,3.219,6
20170201|2016-08-19 02:30,19,3.218,3.218,3.217,3.217,3
20170201|2016-08-19 05:00,19,3.221,3.221,3.221,3.221,1
20170201|2016-08-19 06:30,19,3.212,3.215,3.212,3.215,3
20170201|2016-08-19 07:00,19,3.208,3.208,3.185,3.185,18
20170201|2016-08-19 07:30,19,3.187,3.19,3.187,3.19,9
20170201|2016-08-19 08:00,19,3.188,3.188,3.169,3.17,99
20170201|2016-08-19 08:30,19,3.17,3.175,3.166,3.172,72
20170201|2016-08-19 09:00,19,3.172,3.172,3.166,3.166,22
20170201|2016-08-19 09:30,19,3.167,3.168,3.161,3.164,88
20170201|2016-08-19 10:00,19,3.163,3.164,3.157,3.164,21
20170201|2016-08-19 10:30,19,3.165,3.166,3.162,3.162,81
20170201|2016-08-19 11:00,19,3.162,3.162,3.159,3.159,103
20170201|2016-08-19 11:30,19,3.159,3.167,3.158,3.167,60
20170201|2016-08-19 12:00,19,3.167,3.176,3.167,3.176,35
20170201|2016-08-19 12:30,19,3.177,3.177,3.177,3.177,6
20170201|2016-08-19 13:00,19,3.166,3.169,3.154,3.154,50
20170201|2016-08-19 13:30,19,3.155,3.157,3.151,3.152,40
20170201|2016-08-19 14:00,19,3.154,3.154,3.152,3.152,2
20170201|2016-08-19 14:30,19,3.152,3.152,3.149,3.15,14
20170201|2016-08-19 15:00,19,3.15,3.151,3.15,3.151,5
20170201|2016-08-19 15:30,19,3.147,3.147,3.147,3.147,1
20170201|2016-08-22 03:30,22,3.18,3.18,3.18,3.18,41
20170201|2016-08-22 04:00,22,3.18,3.18,3.18,3.18,15
20170201|2016-08-22 04:30,22,3.18,3.185,3.18,3.185,47
20170201|2016-08-22 05:30,22,3.184,3.186,3.184,3.186,5
20170201|2016-08-22 06:00,22,3.182,3.184,3.182,3.184,7
20170201|2016-08-22 06:30,22,3.177,3.185,3.177,3.185,3
20170201|2016-08-22 07:00,22,3.188,3.195,3.188,3.191,30
20170201|2016-08-22 07:30,22,3.2,3.208,3.197,3.2,44
20170201|2016-08-22 08:00,22,3.202,3.209,3.194,3.206,70
20170201|2016-08-22 08:30,22,3.206,3.206,3.192,3.192,59
20170201|2016-08-22 09:00,22,3.189,3.192,3.185,3.187,8
20170201|2016-08-22 09:30,22,3.193,3.199,3.193,3.199,20
20170201|2016-08-22 10:00,22,3.196,3.2,3.195,3.199,52
20170201|2016-08-22 11:00,22,3.193,3.193,3.184,3.186,108
20170201|2016-08-22 11:30,22,3.178,3.178,3.175,3.175,59
20170201|2016-08-22 12:00,22,3.174,3.175,3.17,3.172,83
20170201|2016-08-22 12:30,22,3.172,3.172,3.162,3.165,19
20170201|2016-08-22 13:00,22,3.168,3.172,3.161,3.166,278
20170201|2016-08-22 13:30,22,3.163,3.163,3.157,3.16,135
20170201|2016-08-22 14:00,22,3.161,3.162,3.161,3.162,13
20170201|2016-08-22 14:30,22,3.161,3.161,3.153,3.153,28
20170201|2016-08-22 15:00,22,3.155,3.16,3.155,3.158,9
20170201|2016-08-22 17:30,23,3.157,3.157,3.157,3.157,1
20170201|2016-08-22 18:00,23,3.157,3.157,3.156,3.157,16
20170201|2016-08-22 18:30,23,3.156,3.156,3.156,3.156,1
20170201|2016-08-22 19:30,23,3.156,3.156,3.156,3.156,1
20170201|2016-08-22 21:30,23,3.156,3.156,3.156,3.156,3
20170201|2016-08-22 22:00,23,3.153,3.153,3.153,3.153,1
20170201|2016-08-22 23:30,23,3.153,3.153,3.153,3.153,2
20170201|2016-08-23 00:00,23,3.155,3.155,3.154,3.154,2
20170201|2016-08-23 00:30,23,3.154,3.154,3.154,3.154,1
20170201|2016-08-23 01:30,23,3.154,3.154,3.154,3.154,1
20170201|2016-08-23 04:00,23,3.15,3.15,3.15,3.15,1
20170201|2016-08-23 04:30,23,3.15,3.15,3.15,3.15,1
20170201|2016-08-23 05:00,23,3.165,3.165,3.165,3.165,2
20170201|2016-08-23 05:30,23,3.17,3.17,3.168,3.17,9
20170201|2016-08-23 06:00,23,3.166,3.175,3.164,3.175,18
20170201|2016-08-23 06:30,23,3.183,3.202,3.182,3.196,11
20170201|2016-08-23 07:00,23,3.195,3.195,3.189,3.189,3
20170201|2016-08-23 07:30,23,3.193,3.194,3.189,3.189,10
20170201|2016-08-23 08:00,23,3.19,3.19,3.18,3.19,56
20170201|2016-08-23 08:30,23,3.201,3.201,3.189,3.19,129
20170201|2016-08-23 09:00,23,3.19,3.199,3.187,3.199,17
20170201|2016-08-23 09:30,23,3.205,3.214,3.204,3.214,47
20170201|2016-08-23 10:00,23,3.215,3.216,3.215,3.216,11
20170201|2016-08-23 10:30,23,3.216,3.216,3.21,3.21,33
20170201|2016-08-23 11:00,23,3.21,3.21,3.207,3.207,6
20170201|2016-08-23 11:30,23,3.209,3.221,3.209,3.221,16
20170201|2016-08-23 12:00,23,3.214,3.225,3.213,3.225,34
20170201|2016-08-23 12:30,23,3.222,3.23,3.222,3.226,17
20170201|2016-08-23 13:00,23,3.225,3.241,3.225,3.24,210
20170201|2016-08-23 13:30,23,3.232,3.235,3.232,3.234,21
20170201|2016-08-23 14:00,23,3.23,3.239,3.23,3.239,40
20170201|2016-08-23 15:00,23,3.229,3.233,3.229,3.233,27
20170201|2016-08-23 15:30,23,3.233,3.233,3.232,3.232,35
20170201|2016-08-24 00:30,24,3.243,3.243,3.243,3.243,1
20170201|2016-08-24 01:00,24,3.246,3.246,3.241,3.241,2
20170201|2016-08-24 02:00,24,3.234,3.234,3.233,3.233,2
20170201|2016-08-24 02:30,24,3.236,3.236,3.236,3.236,1
20170201|2016-08-24 04:30,24,3.242,3.245,3.242,3.245,3
20170201|2016-08-24 05:00,24,3.247,3.251,3.247,3.251,2
20170201|2016-08-24 06:00,24,3.244,3.25,3.241,3.241,39
20170201|2016-08-24 06:30,24,3.247,3.251,3.247,3.251,12
20170201|2016-08-24 07:00,24,3.252,3.253,3.252,3.253,55
20170201|2016-08-24 07:30,24,3.258,3.277,3.258,3.265,108
20170201|2016-08-24 08:00,24,3.265,3.28,3.265,3.28,197
20170201|2016-08-24 08:30,24,3.28,3.285,3.279,3.284,167
20170201|2016-08-24 09:00,24,3.284,3.302,3.284,3.302,166
20170201|2016-08-24 09:30,24,3.287,3.301,3.287,3.297,41
20170201|2016-08-24 10:00,24,3.296,3.304,3.295,3.298,25
20170201|2016-08-24 10:30,24,3.294,3.294,3.283,3.283,87
20170201|2016-08-24 11:00,24,3.29,3.302,3.29,3.302,33
20170201|2016-08-24 11:30,24,3.304,3.308,3.303,3.306,88
20170201|2016-08-24 12:00,24,3.311,3.312,3.302,3.302,64
20170201|2016-08-24 12:30,24,3.298,3.298,3.288,3.291,41
20170201|2016-08-24 13:00,24,3.289,3.294,3.279,3.289,79
20170201|2016-08-24 13:30,24,3.285,3.29,3.285,3.286,4
20170201|2016-08-24 14:00,24,3.287,3.287,3.286,3.286,9
20170201|2016-08-24 15:00,24,3.284,3.289,3.284,3.289,14
20170201|2016-08-24 15:30,24,3.286,3.286,3.282,3.282,21
20170201|2016-08-24 21:30,25,3.303,3.308,3.293,3.293,5
20170201|2016-08-24 22:00,25,3.296,3.303,3.239,3.239,12
20170201|2016-08-25 01:00,25,3.287,3.287,3.287,3.287,1
20170201|2016-08-25 03:30,25,3.274,3.274,3.274,3.274,1
20170201|2016-08-25 04:30,25,3.28,3.28,3.28,3.28,1
20170201|2016-08-25 05:00,25,3.279,3.279,3.279,3.279,5
20170201|2016-08-25 05:30,25,3.29,3.29,3.29,3.29,2
20170201|2016-08-25 06:00,25,3.29,3.29,3.29,3.29,2
20170201|2016-08-25 06:30,25,3.297,3.299,3.292,3.296,8
20170201|2016-08-25 07:00,25,3.296,3.307,3.296,3.307,8
20170201|2016-08-25 07:30,25,3.307,3.31,3.306,3.309,10
20170201|2016-08-25 08:00,25,3.31,3.314,3.31,3.313,103
20170201|2016-08-25 08:30,25,3.313,3.315,3.308,3.308,46
20170201|2016-08-25 09:00,25,3.314,3.315,3.31,3.314,86
20170201|2016-08-25 09:30,25,3.323,3.332,3.309,3.318,105
20170201|2016-08-25 10:00,25,3.325,3.337,3.322,3.332,52
20170201|2016-08-25 10:30,25,3.338,3.341,3.328,3.329,41
20170201|2016-08-25 11:00,25,3.337,3.342,3.337,3.342,28
20170201|2016-08-25 11:30,25,3.344,3.344,3.334,3.336,16
20170201|2016-08-25 12:00,25,3.339,3.34,3.334,3.337,34
20170201|2016-08-25 12:30,25,3.335,3.335,3.33,3.33,45
20170201|2016-08-25 13:00,25,3.331,3.331,3.323,3.323,41
20170201|2016-08-25 13:30,25,3.323,3.323,3.32,3.32,31
20170201|2016-08-25 14:00,25,3.317,3.318,3.316,3.318,9
20170201|2016-08-26 00:30,26,3.322,3.322,3.317,3.317,2
20170201|2016-08-26 03:00,26,3.314,3.314,3.314,3.314,1
20170201|2016-08-26 03:30,26,3.304,3.304,3.304,3.304,2
20170201|2016-08-26 05:00,26,3.307,3.307,3.307,3.307,5
20170201|2016-08-26 06:00,26,3.307,3.307,3.307,3.307,5
20170201|2016-08-26 06:30,26,3.303,3.307,3.301,3.301,3
20170201|2016-08-26 07:00,26,3.3,3.303,3.29,3.29,30
20170201|2016-08-26 07:30,26,3.291,3.307,3.289,3.295,21
20170201|2016-08-26 08:00,26,3.302,3.314,3.302,3.314,85
20170201|2016-08-26 08:30,26,3.314,3.319,3.31,3.31,33
20170201|2016-08-26 09:00,26,3.312,3.323,3.311,3.318,50
20170201|2016-08-26 09:30,26,3.323,3.325,3.319,3.32,15
20170201|2016-08-26 10:00,26,3.326,3.332,3.326,3.332,4
20170201|2016-08-26 10:30,26,3.332,3.34,3.325,3.332,91
20170201|2016-08-26 11:00,26,3.335,3.337,3.333,3.337,10
20170201|2016-08-26 11:30,26,3.34,3.361,3.339,3.358,41
20170201|2016-08-26 12:00,26,3.357,3.357,3.352,3.355,7
20170201|2016-08-26 12:30,26,3.362,3.37,3.355,3.355,27
20170201|2016-08-26 13:00,26,3.354,3.354,3.339,3.342,150
20170201|2016-08-26 13:30,26,3.343,3.348,3.343,3.345,9
20170201|2016-08-26 14:00,26,3.34,3.34,3.34,3.34,1
20170201|2016-08-26 14:30,26,3.336,3.338,3.326,3.326,25
20170201|2016-08-26 15:30,26,3.327,3.327,3.327,3.327,7
20170201|2016-08-28 17:00,29,3.315,3.315,3.315,3.315,2
20170201|2016-08-28 22:30,29,3.348,3.348,3.348,3.348,8
20170201|2016-08-28 23:30,29,3.349,3.349,3.349,3.349,1
20170201|2016-08-29 00:00,29,3.351,3.351,3.351,3.351,1
20170201|2016-08-29 00:30,29,3.353,3.353,3.353,3.353,1
20170201|2016-08-29 01:30,29,3.357,3.357,3.357,3.357,2
20170201|2016-08-29 02:30,29,3.353,3.353,3.353,3.353,1
20170201|2016-08-29 05:00,29,3.339,3.339,3.339,3.339,5
20170201|2016-08-29 05:30,29,3.338,3.338,3.328,3.329,5
20170201|2016-08-29 06:30,29,3.329,3.347,3.329,3.347,10
20170201|2016-08-29 07:00,29,3.339,3.339,3.327,3.327,6
20170201|2016-08-29 07:30,29,3.331,3.331,3.331,3.331,1
20170201|2016-08-29 08:00,29,3.331,3.347,3.33,3.343,70
20170201|2016-08-29 08:30,29,3.343,3.348,3.34,3.347,105
20170201|2016-08-29 09:00,29,3.348,3.362,3.348,3.352,57
20170201|2016-08-29 09:30,29,3.352,3.352,3.341,3.345,18
20170201|2016-08-29 10:00,29,3.345,3.345,3.337,3.343,78
20170201|2016-08-29 10:30,29,3.345,3.347,3.344,3.347,6
20170201|2016-08-29 11:00,29,3.348,3.351,3.347,3.347,16
20170201|2016-08-29 11:30,29,3.351,3.352,3.32,3.32,36
20170201|2016-08-29 12:00,29,3.321,3.328,3.318,3.321,23
20170201|2016-08-29 12:30,29,3.311,3.315,3.307,3.315,21
20170201|2016-08-29 13:00,29,3.32,3.328,3.319,3.326,74
20170201|2016-08-29 13:30,29,3.322,3.324,3.322,3.324,9
20170201|2016-08-29 14:00,29,3.321,3.322,3.321,3.322,16
20170201|2016-08-29 14:30,29,3.322,3.322,3.321,3.321,5
20170201|2016-08-29 15:00,29,3.322,3.325,3.321,3.325,22
20170201|2016-08-30 06:00,30,3.343,3.343,3.343,3.343,1
20170201|2016-08-30 07:00,30,3.341,3.361,3.341,3.361,9
20170201|2016-08-30 07:30,30,3.357,3.357,3.34,3.345,28
20170201|2016-08-30 08:00,30,3.347,3.349,3.34,3.345,100
20170201|2016-08-30 08:30,30,3.345,3.345,3.327,3.333,58
20170201|2016-08-30 09:00,30,3.33,3.33,3.317,3.317,22
20170201|2016-08-30 09:30,30,3.319,3.324,3.309,3.309,13
20170201|2016-08-30 10:00,30,3.309,3.31,3.282,3.282,76
20170201|2016-08-30 10:30,30,3.281,3.281,3.263,3.264,98
20170201|2016-08-30 11:00,30,3.262,3.282,3.259,3.273,191
20170201|2016-08-30 11:30,30,3.273,3.275,3.262,3.274,24
20170201|2016-08-30 12:00,30,3.279,3.283,3.279,3.279,36
20170201|2016-08-30 12:30,30,3.274,3.274,3.274,3.274,1
20170201|2016-08-30 13:00,30,3.273,3.28,3.27,3.275,66
20170201|2016-08-30 13:30,30,3.275,3.28,3.274,3.28,35
20170201|2016-08-30 14:00,30,3.283,3.283,3.281,3.281,11
20170201|2016-08-30 14:30,30,3.282,3.282,3.28,3.28,25
20170201|2016-08-30 15:00,30,3.285,3.285,3.28,3.28,93
20170201|2016-08-31 00:00,31,3.284,3.284,3.284,3.284,1
20170201|2016-08-31 05:00,31,3.29,3.29,3.29,3.29,5
20170201|2016-08-31 05:30,31,3.282,3.282,3.282,3.282,2
20170201|2016-08-31 06:00,31,3.283,3.293,3.283,3.293,4
20170201|2016-08-31 06:30,31,3.297,3.3,3.297,3.3,4
20170201|2016-08-31 07:00,31,3.294,3.294,3.294,3.294,1
20170201|2016-08-31 07:30,31,3.299,3.3,3.281,3.281,24
20170201|2016-08-31 08:00,31,3.286,3.286,3.264,3.284,108
20170201|2016-08-31 08:30,31,3.285,3.311,3.285,3.298,67
20170201|2016-08-31 09:00,31,3.295,3.305,3.292,3.302,25
20170201|2016-08-31 09:30,31,3.3,3.305,3.296,3.296,31
20170201|2016-08-31 10:00,31,3.3,3.32,3.3,3.309,149
20170201|2016-08-31 10:30,31,3.319,3.326,3.315,3.32,32
20170201|2016-08-31 11:00,31,3.317,3.32,3.314,3.318,69
20170201|2016-08-31 11:30,31,3.317,3.321,3.315,3.315,18
20170201|2016-08-31 12:00,31,3.317,3.319,3.317,3.319,13
20170201|2016-08-31 12:30,31,3.321,3.334,3.321,3.333,34
20170201|2016-08-31 13:00,31,3.329,3.329,3.317,3.324,48
20170201|2016-08-31 13:30,31,3.323,3.323,3.315,3.315,30
20170201|2016-08-31 14:00,31,3.313,3.313,3.311,3.311,15
20170201|2016-08-31 14:30,31,3.311,3.314,3.311,3.312,17
20170201|2016-08-31 15:00,31,3.312,3.312,3.312,3.312,1
20170201|2016-08-31 17:00,1,3.309,3.309,3.309,3.309,1
20170201|2016-08-31 22:00,1,3.301,3.301,3.301,3.301,2
20170201|2016-08-31 23:00,1,3.3,3.3,3.3,3.3,2
20170201|2016-09-01 00:30,1,3.305,3.305,3.305,3.305,5
20170201|2016-09-01 03:00,1,3.3,3.3,3.3,3.3,1
20170201|2016-09-01 04:30,1,3.3,3.3,3.3,3.3,2
20170201|2016-09-01 05:00,1,3.3,3.301,3.3,3.301,2
20170201|2016-09-01 05:30,1,3.302,3.302,3.302,3.302,1
20170201|2016-09-01 06:00,1,3.31,3.31,3.31,3.31,1
20170201|2016-09-01 06:30,1,3.326,3.326,3.312,3.312,2
20170201|2016-09-01 07:00,1,3.311,3.318,3.305,3.305,29
20170201|2016-09-01 07:30,1,3.305,3.308,3.296,3.308,32
20170201|2016-09-01 08:00,1,3.308,3.308,3.276,3.276,214
20170201|2016-09-01 08:30,1,3.276,3.295,3.272,3.295,123
20170201|2016-09-01 09:00,1,3.29,3.291,3.276,3.276,52
20170201|2016-09-01 09:30,1,3.27,3.27,3.238,3.254,220
20170201|2016-09-01 10:00,1,3.252,3.252,3.248,3.248,172
20170201|2016-09-01 10:30,1,3.247,3.256,3.245,3.256,64
20170201|2016-09-01 11:00,1,3.25,3.253,3.247,3.247,28
20170201|2016-09-01 11:30,1,3.249,3.254,3.246,3.254,86
20170201|2016-09-01 12:00,1,3.252,3.252,3.24,3.241,101
20170201|2016-09-01 12:30,1,3.247,3.25,3.245,3.249,162
20170201|2016-09-01 13:00,1,3.248,3.255,3.247,3.248,483
20170201|2016-09-01 13:30,1,3.249,3.254,3.249,3.254,22
20170201|2016-09-01 14:00,1,3.253,3.253,3.251,3.251,19
20170201|2016-09-01 14:30,1,3.252,3.252,3.252,3.252,1
20170201|2016-09-01 15:00,1,3.255,3.255,3.255,3.255,1
20170201|2016-09-01 15:30,1,3.256,3.256,3.256,3.256,2
20170201|2016-09-01 17:30,2,3.255,3.255,3.255,3.255,1
20170201|2016-09-01 19:00,2,3.252,3.252,3.251,3.251,3
20170201|2016-09-01 23:30,2,3.251,3.257,3.251,3.257,2
20170201|2016-09-02 02:00,2,3.253,3.253,3.253,3.253,1
20170201|2016-09-02 03:30,2,3.252,3.252,3.25,3.25,3
20170201|2016-09-02 04:00,2,3.251,3.251,3.251,3.251,1
20170201|2016-09-02 04:30,2,3.252,3.253,3.252,3.253,4
20170201|2016-09-02 05:00,2,3.24,3.24,3.24,3.24,2
20170201|2016-09-02 05:30,2,3.235,3.235,3.235,3.235,1
20170201|2016-09-02 06:30,2,3.231,3.231,3.23,3.231,13
20170201|2016-09-02 07:00,2,3.239,3.253,3.239,3.24,12
20170201|2016-09-02 07:30,2,3.247,3.271,3.247,3.257,54
20170201|2016-09-02 08:00,2,3.257,3.258,3.237,3.258,81
20170201|2016-09-02 08:30,2,3.257,3.261,3.245,3.252,50
20170201|2016-09-02 09:00,2,3.257,3.259,3.249,3.249,43
20170201|2016-09-02 09:30,2,3.252,3.257,3.251,3.257,38
20170201|2016-09-02 10:00,2,3.257,3.261,3.256,3.26,26
20170201|2016-09-02 10:30,2,3.265,3.267,3.26,3.26,28
20170201|2016-09-02 11:00,2,3.263,3.263,3.254,3.26,20
20170201|2016-09-02 11:30,2,3.253,3.253,3.252,3.252,120
20170201|2016-09-02 12:00,2,3.254,3.254,3.242,3.245,64
20170201|2016-09-02 12:30,2,3.242,3.244,3.242,3.242,68
20170201|2016-09-02 13:00,2,3.241,3.245,3.231,3.236,79
20170201|2016-09-02 13:30,2,3.239,3.239,3.239,3.239,10
20170201|2016-09-02 14:00,2,3.233,3.233,3.23,3.23,6
20170201|2016-09-02 14:30,2,3.231,3.231,3.23,3.23,2
20170201|2016-09-02 15:00,2,3.24,3.24,3.24,3.24,3
20170201|2016-09-04 19:00,6,3.213,3.213,3.213,3.213,1
20170201|2016-09-04 20:30,6,3.214,3.214,3.214,3.214,1
20170201|2016-09-05 03:30,6,3.221,3.221,3.221,3.221,1
20170201|2016-09-05 04:00,6,3.226,3.227,3.226,3.227,2
20170201|2016-09-05 04:30,6,3.226,3.226,3.226,3.226,1
20170201|2016-09-05 07:00,6,3.219,3.219,3.219,3.219,1
20170201|2016-09-05 08:00,6,3.218,3.218,3.218,3.218,2
20170201|2016-09-05 08:30,6,3.21,3.21,3.199,3.199,28
20170201|2016-09-05 09:00,6,3.197,3.197,3.19,3.19,51
20170201|2016-09-05 09:30,6,3.191,3.195,3.191,3.195,3
20170201|2016-09-05 10:30,6,3.202,3.209,3.202,3.209,3
20170201|2016-09-05 11:30,6,3.205,3.205,3.205,3.205,2
20170201|2016-09-05 17:00,6,3.201,3.201,3.201,3.201,1
20170201|2016-09-05 17:30,6,3.202,3.202,3.201,3.201,2
20170201|2016-09-05 18:00,6,3.203,3.203,3.203,3.203,1
20170201|2016-09-05 18:30,6,3.202,3.202,3.201,3.201,5
20170201|2016-09-05 20:00,6,3.198,3.198,3.197,3.197,5
20170201|2016-09-06 04:30,6,3.211,3.211,3.211,3.211,2
20170201|2016-09-06 07:30,6,3.204,3.204,3.202,3.202,3
20170201|2016-09-06 08:00,6,3.199,3.201,3.192,3.199,106
20170201|2016-09-06 08:30,6,3.197,3.197,3.189,3.189,112
20170201|2016-09-06 09:00,6,3.189,3.197,3.187,3.195,70
20170201|2016-09-06 09:30,6,3.196,3.201,3.196,3.198,9
20170201|2016-09-06 10:00,6,3.198,3.198,3.196,3.196,39
20170201|2016-09-06 10:30,6,3.195,3.195,3.192,3.192,42
20170201|2016-09-06 11:00,6,3.191,3.193,3.19,3.19,39
20170201|2016-09-06 11:30,6,3.19,3.193,3.182,3.191,55
20170201|2016-09-06 12:00,6,3.187,3.187,3.185,3.185,8
20170201|2016-09-06 12:30,6,3.182,3.185,3.179,3.185,63
20170201|2016-09-06 13:00,6,3.189,3.194,3.188,3.193,60
20170201|2016-09-06 13:30,6,3.196,3.196,3.196,3.196,1
20170201|2016-09-06 14:00,6,3.204,3.205,3.203,3.204,16
20170201|2016-09-06 14:30,6,3.202,3.202,3.201,3.201,8
20170201|2016-09-06 15:00,6,3.2,3.2,3.197,3.198,57
20170201|2016-09-07 01:30,7,3.196,3.196,3.196,3.196,3
20170201|2016-09-07 02:00,7,3.192,3.192,3.187,3.187,2
20170201|2016-09-07 02:30,7,3.183,3.185,3.183,3.185,3
20170201|2016-09-07 03:00,7,3.181,3.181,3.179,3.179,2
20170201|2016-09-07 05:30,7,3.194,3.194,3.194,3.194,1
20170201|2016-09-07 06:00,7,3.196,3.213,3.196,3.213,6
20170201|2016-09-07 06:30,7,3.212,3.219,3.212,3.213,4
20170201|2016-09-07 07:00,7,3.213,3.214,3.211,3.211,8
20170201|2016-09-07 07:30,7,3.21,3.21,3.199,3.208,21
20170201|2016-09-07 08:00,7,3.206,3.213,3.198,3.211,57
20170201|2016-09-07 08:30,7,3.21,3.214,3.204,3.207,45
20170201|2016-09-07 09:00,7,3.206,3.21,3.195,3.197,165
20170201|2016-09-07 09:30,7,3.198,3.199,3.186,3.186,107
20170201|2016-09-07 10:00,7,3.187,3.19,3.181,3.183,110
20170201|2016-09-07 10:30,7,3.182,3.183,3.177,3.178,72
20170201|2016-09-07 11:00,7,3.177,3.183,3.175,3.183,82
20170201|2016-09-07 11:30,7,3.183,3.193,3.183,3.186,126
20170201|2016-09-07 12:00,7,3.185,3.185,3.179,3.182,25
20170201|2016-09-07 12:30,7,3.185,3.185,3.18,3.181,44
20170201|2016-09-07 13:00,7,3.181,3.184,3.177,3.183,140
20170201|2016-09-07 13:30,7,3.184,3.184,3.184,3.184,5
20170201|2016-09-07 14:00,7,3.184,3.184,3.182,3.182,3
20170201|2016-09-07 14:30,7,3.185,3.185,3.185,3.185,3
20170201|2016-09-07 15:00,7,3.183,3.184,3.182,3.182,26
20170201|2016-09-07 15:30,7,3.182,3.182,3.182,3.182,1
20170201|2016-09-07 21:30,8,3.186,3.187,3.186,3.187,2
20170201|2016-09-07 23:30,8,3.186,3.186,3.186,3.186,1
20170201|2016-09-08 03:30,8,3.193,3.193,3.193,3.193,1
20170201|2016-09-08 05:30,8,3.194,3.194,3.194,3.194,2
20170201|2016-09-08 06:30,8,3.196,3.199,3.196,3.198,7
20170201|2016-09-08 07:00,8,3.202,3.204,3.202,3.203,17
20170201|2016-09-08 07:30,8,3.204,3.209,3.201,3.208,64
20170201|2016-09-08 08:00,8,3.21,3.217,3.207,3.211,74
20170201|2016-09-08 08:30,8,3.21,3.22,3.21,3.217,135
20170201|2016-09-08 09:00,8,3.217,3.225,3.216,3.225,77
20170201|2016-09-08 09:30,8,3.236,3.252,3.231,3.247,549
20170201|2016-09-08 10:00,8,3.25,3.27,3.25,3.268,82
20170201|2016-09-08 10:30,8,3.269,3.276,3.263,3.263,60
20170201|2016-09-08 11:00,8,3.269,3.271,3.261,3.264,70
20170201|2016-09-08 11:30,8,3.263,3.266,3.257,3.257,30
20170201|2016-09-08 12:00,8,3.255,3.255,3.246,3.251,96
20170201|2016-09-08 12:30,8,3.254,3.255,3.252,3.252,9
20170201|2016-09-08 13:00,8,3.254,3.269,3.25,3.267,53
20170201|2016-09-08 13:30,8,3.263,3.276,3.263,3.273,15
20170201|2016-09-08 14:00,8,3.269,3.269,3.269,3.269,1
20170201|2016-09-08 14:30,8,3.262,3.262,3.253,3.257,55
20170201|2016-09-08 15:00,8,3.256,3.261,3.256,3.261,14
20170201|2016-09-08 15:30,8,3.263,3.264,3.261,3.261,17
20170201|2016-09-09 00:30,9,3.271,3.271,3.271,3.271,1
20170201|2016-09-09 02:00,9,3.274,3.274,3.274,3.274,1
20170201|2016-09-09 03:30,9,3.267,3.267,3.267,3.267,1
20170201|2016-09-09 05:00,9,3.281,3.281,3.281,3.281,1
20170201|2016-09-09 05:30,9,3.284,3.284,3.284,3.284,1
20170201|2016-09-09 06:30,9,3.272,3.272,3.272,3.272,2
20170201|2016-09-09 07:00,9,3.263,3.268,3.255,3.268,14
20170201|2016-09-09 07:30,9,3.268,3.284,3.266,3.269,35
20170201|2016-09-09 08:00,9,3.268,3.286,3.267,3.286,60
20170201|2016-09-09 08:30,9,3.287,3.289,3.278,3.278,57
20170201|2016-09-09 09:00,9,3.275,3.281,3.266,3.266,29
20170201|2016-09-09 09:30,9,3.266,3.273,3.264,3.27,60
20170201|2016-09-09 10:00,9,3.271,3.271,3.264,3.265,17
20170201|2016-09-09 10:30,9,3.266,3.266,3.247,3.249,43
20170201|2016-09-09 11:00,9,3.249,3.252,3.231,3.234,24
20170201|2016-09-09 11:30,9,3.233,3.245,3.233,3.245,19
20170201|2016-09-09 12:00,9,3.244,3.253,3.243,3.253,27
20170201|2016-09-09 12:30,9,3.256,3.265,3.256,3.264,34
20170201|2016-09-09 13:00,9,3.262,3.262,3.241,3.241,172
20170201|2016-09-09 13:30,9,3.24,3.243,3.24,3.243,19
20170201|2016-09-09 14:00,9,3.243,3.246,3.241,3.246,11
20170201|2016-09-09 14:30,9,3.24,3.24,3.24,3.24,1
20170201|2016-09-09 15:30,9,3.242,3.242,3.242,3.242,1
20170201|2016-09-11 21:30,12,3.269,3.269,3.269,3.269,2
20170201|2016-09-12 04:00,12,3.284,3.285,3.284,3.285,2
20170201|2016-09-12 04:30,12,3.285,3.341,3.285,3.333,32
20170201|2016-09-12 05:30,12,3.321,3.321,3.305,3.306,12
20170201|2016-09-12 06:00,12,3.304,3.304,3.292,3.292,3
20170201|2016-09-12 06:30,12,3.29,3.302,3.284,3.284,15
20170201|2016-09-12 07:00,12,3.283,3.283,3.268,3.268,84
20170201|2016-09-12 07:30,12,3.265,3.276,3.262,3.274,42
20170201|2016-09-12 08:00,12,3.273,3.289,3.273,3.289,147
20170201|2016-09-12 08:30,12,3.286,3.292,3.283,3.287,108
20170201|2016-09-12 09:00,12,3.287,3.295,3.287,3.288,68
20170201|2016-09-12 09:30,12,3.296,3.299,3.294,3.297,49
20170201|2016-09-12 10:00,12,3.303,3.305,3.292,3.305,117
20170201|2016-09-12 10:30,12,3.303,3.307,3.301,3.306,65
20170201|2016-09-12 11:00,12,3.307,3.309,3.298,3.303,89
20170201|2016-09-12 11:30,12,3.297,3.298,3.295,3.298,30
20170201|2016-09-12 12:00,12,3.296,3.303,3.294,3.303,20
20170201|2016-09-12 12:30,12,3.301,3.302,3.299,3.299,10
20170201|2016-09-12 13:00,12,3.302,3.304,3.294,3.294,1012
20170201|2016-09-12 13:30,12,3.294,3.297,3.291,3.294,40
20170201|2016-09-12 14:00,12,3.291,3.291,3.283,3.285,55
20170201|2016-09-12 14:30,12,3.284,3.287,3.283,3.283,89
20170201|2016-09-12 15:30,12,3.28,3.28,3.28,3.28,1
20170201|2016-09-12 17:00,13,3.294,3.294,3.294,3.294,3
20170201|2016-09-12 20:30,13,3.294,3.294,3.294,3.294,1
20170201|2016-09-12 21:30,13,3.294,3.294,3.294,3.294,6
20170201|2016-09-13 00:30,13,3.304,3.304,3.303,3.303,2
20170201|2016-09-13 01:30,13,3.305,3.305,3.305,3.305,2
20170201|2016-09-13 02:30,13,3.299,3.299,3.299,3.299,1
20170201|2016-09-13 04:00,13,3.303,3.303,3.303,3.303,4
20170201|2016-09-13 04:30,13,3.303,3.303,3.303,3.303,1
20170201|2016-09-13 05:00,13,3.305,3.307,3.305,3.307,2
20170201|2016-09-13 05:30,13,3.305,3.321,3.305,3.32,14
20170201|2016-09-13 06:00,13,3.314,3.322,3.312,3.322,19
20170201|2016-09-13 06:30,13,3.318,3.329,3.31,3.32,7
20170201|2016-09-13 07:00,13,3.304,3.304,3.293,3.3,136
20170201|2016-09-13 07:30,13,3.31,3.316,3.3,3.308,263
20170201|2016-09-13 08:00,13,3.311,3.317,3.305,3.313,545
20170201|2016-09-13 08:30,13,3.311,3.313,3.301,3.309,415
20170201|2016-09-13 09:00,13,3.309,3.311,3.285,3.287,343
20170201|2016-09-13 09:30,13,3.287,3.294,3.287,3.294,13
20170201|2016-09-13 10:00,13,3.294,3.303,3.294,3.303,48
20170201|2016-09-13 10:30,13,3.304,3.307,3.302,3.303,43
20170201|2016-09-13 11:00,13,3.303,3.305,3.297,3.305,269
20170201|2016-09-13 11:30,13,3.307,3.308,3.3,3.303,61
20170201|2016-09-13 12:00,13,3.3,3.306,3.3,3.306,59
20170201|2016-09-13 12:30,13,3.304,3.305,3.304,3.305,3
20170201|2016-09-13 13:00,13,3.298,3.301,3.294,3.299,83
20170201|2016-09-13 13:30,13,3.298,3.304,3.298,3.304,12
20170201|2016-09-13 14:00,13,3.299,3.299,3.299,3.299,1
20170201|2016-09-13 14:30,13,3.298,3.298,3.298,3.298,7
20170201|2016-09-13 15:00,13,3.3,3.3,3.3,3.3,9
20170201|2016-09-13 19:00,14,3.304,3.304,3.303,3.303,7
20170201|2016-09-13 20:00,14,3.31,3.31,3.31,3.31,2
20170201|2016-09-13 21:00,14,3.312,3.312,3.292,3.304,15
20170201|2016-09-13 23:30,14,3.316,3.316,3.314,3.314,4
20170201|2016-09-14 01:30,14,3.322,3.326,3.322,3.326,3
20170201|2016-09-14 02:30,14,3.323,3.323,3.323,3.323,1
20170201|2016-09-14 03:30,14,3.33,3.33,3.304,3.328,15
20170201|2016-09-14 04:00,14,3.325,3.325,3.325,3.325,1
20170201|2016-09-14 04:30,14,3.334,3.339,3.332,3.339,11
20170201|2016-09-14 05:00,14,3.339,3.339,3.339,3.339,7
20170201|2016-09-14 05:30,14,3.341,3.341,3.341,3.341,1
20170201|2016-09-14 06:30,14,3.357,3.361,3.351,3.351,38
20170201|2016-09-14 07:00,14,3.352,3.352,3.342,3.345,55
20170201|2016-09-14 07:30,14,3.34,3.34,3.316,3.323,58
20170201|2016-09-14 08:00,14,3.326,3.326,3.301,3.31,94
20170201|2016-09-14 08:30,14,3.31,3.321,3.308,3.314,131
20170201|2016-09-14 09:00,14,3.314,3.316,3.303,3.303,124
20170201|2016-09-14 09:30,14,3.302,3.311,3.295,3.297,134
20170201|2016-09-14 10:00,14,3.293,3.293,3.279,3.283,30
20170201|2016-09-14 10:30,14,3.281,3.285,3.275,3.285,41
20170201|2016-09-14 11:00,14,3.285,3.298,3.285,3.298,15
20170201|2016-09-14 11:30,14,3.297,3.305,3.296,3.297,20
20170201|2016-09-14 12:00,14,3.303,3.307,3.301,3.301,37
20170201|2016-09-14 12:30,14,3.3,3.302,3.298,3.299,61
20170201|2016-09-14 13:00,14,3.302,3.305,3.296,3.304,115
20170201|2016-09-14 13:30,14,3.303,3.305,3.299,3.3,47
20170201|2016-09-14 14:00,14,3.301,3.302,3.297,3.3,65
20170201|2016-09-14 14:30,14,3.303,3.304,3.3,3.303,22
20170201|2016-09-14 15:00,14,3.302,3.303,3.302,3.303,10
20170201|2016-09-14 15:30,14,3.303,3.305,3.303,3.305,2
20170201|2016-09-14 20:00,15,3.305,3.305,3.305,3.305,2
20170201|2016-09-14 23:00,15,3.307,3.307,3.307,3.307,1
20170201|2016-09-14 23:30,15,3.3,3.302,3.3,3.302,2
20170201|2016-09-15 00:00,15,3.305,3.305,3.305,3.305,4
20170201|2016-09-15 02:00,15,3.306,3.306,3.306,3.306,1
20170201|2016-09-15 02:30,15,3.306,3.306,3.305,3.305,8
20170201|2016-09-15 03:00,15,3.307,3.307,3.307,3.307,2
20170201|2016-09-15 03:30,15,3.318,3.318,3.318,3.318,1
20170201|2016-09-15 04:00,15,3.317,3.321,3.316,3.319,16
20170201|2016-09-15 04:30,15,3.31,3.31,3.31,3.31,1
20170201|2016-09-15 05:00,15,3.305,3.305,3.305,3.305,1
20170201|2016-09-15 06:30,15,3.303,3.308,3.303,3.308,3
20170201|2016-09-15 07:00,15,3.31,3.31,3.31,3.31,1
20170201|2016-09-15 07:30,15,3.302,3.302,3.299,3.299,3
20170201|2016-09-15 08:00,15,3.291,3.291,3.281,3.281,99
20170201|2016-09-15 08:30,15,3.28,3.285,3.275,3.28,149
20170201|2016-09-15 09:00,15,3.279,3.281,3.265,3.269,187
20170201|2016-09-15 09:30,15,3.297,3.317,3.28,3.313,181
20170201|2016-09-15 10:00,15,3.311,3.313,3.298,3.312,53
20170201|2016-09-15 10:30,15,3.31,3.315,3.31,3.315,33
20170201|2016-09-15 11:00,15,3.317,3.323,3.314,3.319,30
20170201|2016-09-15 11:30,15,3.323,3.323,3.311,3.317,25
20170201|2016-09-15 12:00,15,3.31,3.316,3.306,3.315,23
20170201|2016-09-15 13:00,15,3.314,3.324,3.313,3.314,358
20170201|2016-09-15 13:30,15,3.315,3.315,3.31,3.312,15
20170201|2016-09-15 14:00,15,3.31,3.31,3.308,3.308,16
20170201|2016-09-15 14:30,15,3.31,3.31,3.31,3.31,2
20170201|2016-09-15 15:00,15,3.309,3.309,3.309,3.309,1
20170201|2016-09-15 17:00,16,3.31,3.31,3.31,3.31,1
20170201|2016-09-16 02:00,16,3.305,3.305,3.305,3.305,1
20170201|2016-09-16 05:30,16,3.291,3.291,3.275,3.275,9
20170201|2016-09-16 06:00,16,3.285,3.285,3.285,3.285,1
20170201|2016-09-16 07:00,16,3.283,3.289,3.281,3.286,36
20170201|2016-09-16 07:30,16,3.284,3.284,3.278,3.278,42
20170201|2016-09-16 08:00,16,3.277,3.297,3.275,3.283,181
20170201|2016-09-16 08:30,16,3.283,3.297,3.282,3.296,116
20170201|2016-09-16 09:00,16,3.297,3.317,3.291,3.308,152
20170201|2016-09-16 09:30,16,3.305,3.317,3.305,3.313,54
20170201|2016-09-16 10:00,16,3.314,3.316,3.314,3.314,16
20170201|2016-09-16 10:30,16,3.309,3.317,3.309,3.315,46
20170201|2016-09-16 11:00,16,3.315,3.315,3.306,3.306,15
20170201|2016-09-16 11:30,16,3.309,3.314,3.309,3.314,27
20170201|2016-09-16 12:00,16,3.313,3.323,3.313,3.323,50
20170201|2016-09-16 12:30,16,3.33,3.343,3.327,3.335,23
20170201|2016-09-16 13:00,16,3.34,3.34,3.332,3.336,33
20170201|2016-09-16 13:30,16,3.336,3.343,3.335,3.343,57
20170201|2016-09-16 14:00,16,3.343,3.345,3.341,3.343,13
20170201|2016-09-16 14:30,16,3.342,3.344,3.338,3.343,41
20170201|2016-09-19 02:00,19,3.334,3.334,3.334,3.334,1
20170201|2016-09-19 05:30,19,3.315,3.315,3.315,3.315,5
20170201|2016-09-19 06:00,19,3.306,3.307,3.298,3.298,40
20170201|2016-09-19 06:30,19,3.306,3.312,3.306,3.308,10
20170201|2016-09-19 07:00,19,3.305,3.31,3.301,3.31,45
20170201|2016-09-19 07:30,19,3.314,3.317,3.307,3.315,29
20170201|2016-09-19 08:00,19,3.317,3.32,3.304,3.306,240
20170201|2016-09-19 08:30,19,3.304,3.32,3.304,3.317,199
20170201|2016-09-19 09:00,19,3.316,3.319,3.306,3.306,103
20170201|2016-09-19 09:30,19,3.307,3.313,3.303,3.306,51
20170201|2016-09-19 10:00,19,3.307,3.317,3.307,3.311,44
20170201|2016-09-19 10:30,19,3.312,3.316,3.312,3.316,37
20170201|2016-09-19 11:00,19,3.315,3.319,3.31,3.31,14
20170201|2016-09-19 11:30,19,3.314,3.314,3.31,3.31,17
20170201|2016-09-19 12:00,19,3.309,3.312,3.309,3.312,3
20170201|2016-09-19 12:30,19,3.311,3.315,3.311,3.314,12
20170201|2016-09-19 13:00,19,3.327,3.33,3.322,3.329,18
20170201|2016-09-19 13:30,19,3.328,3.329,3.325,3.325,16
20170201|2016-09-19 14:00,19,3.33,3.33,3.329,3.329,13
20170201|2016-09-19 14:30,19,3.332,3.332,3.33,3.33,5
20170201|2016-09-19 15:00,19,3.331,3.331,3.331,3.331,3
20170201|2016-09-19 15:30,19,3.334,3.334,3.334,3.334,5
20170201|2016-09-19 19:00,20,3.335,3.335,3.335,3.335,2
20170201|2016-09-19 23:30,20,3.342,3.342,3.341,3.341,2
20170201|2016-09-20 02:00,20,3.347,3.348,3.347,3.348,3
20170201|2016-09-20 03:00,20,3.348,3.348,3.348,3.348,1
20170201|2016-09-20 06:00,20,3.357,3.357,3.357,3.357,1
20170201|2016-09-20 06:30,20,3.364,3.364,3.355,3.355,6
20170201|2016-09-20 07:00,20,3.363,3.363,3.358,3.358,8
20170201|2016-09-20 07:30,20,3.354,3.366,3.354,3.363,64
20170201|2016-09-20 08:00,20,3.363,3.383,3.362,3.382,195
20170201|2016-09-20 08:30,20,3.382,3.393,3.381,3.382,123
20170201|2016-09-20 09:00,20,3.386,3.398,3.383,3.389,94
20170201|2016-09-20 09:30,20,3.393,3.395,3.382,3.388,282
20170201|2016-09-20 10:00,20,3.389,3.389,3.385,3.387,209
20170201|2016-09-20 10:30,20,3.389,3.397,3.385,3.39,171
20170201|2016-09-20 11:00,20,3.394,3.398,3.389,3.398,237
20170201|2016-09-20 11:30,20,3.398,3.403,3.392,3.393,171
20170201|2016-09-20 12:00,20,3.396,3.4,3.395,3.398,18
20170201|2016-09-20 12:30,20,3.405,3.407,3.396,3.407,46
20170201|2016-09-20 13:00,20,3.405,3.415,3.405,3.415,46
20170201|2016-09-20 13:30,20,3.414,3.417,3.414,3.415,58
20170201|2016-09-20 14:00,20,3.415,3.425,3.415,3.422,51
20170201|2016-09-20 14:30,20,3.425,3.431,3.421,3.43,40
20170201|2016-09-20 15:00,20,3.424,3.428,3.424,3.426,37
20170201|2016-09-20 18:00,21,3.433,3.433,3.433,3.433,5
20170201|2016-09-20 19:00,21,3.43,3.43,3.43,3.43,15
20170201|2016-09-20 21:30,21,3.435,3.435,3.433,3.433,7
20170201|2016-09-21 00:30,21,3.433,3.433,3.433,3.433,1
20170201|2016-09-21 01:30,21,3.439,3.44,3.439,3.44,9
20170201|2016-09-21 02:00,21,3.44,3.44,3.44,3.44,1
20170201|2016-09-21 02:30,21,3.456,3.456,3.451,3.451,22
20170201|2016-09-21 03:00,21,3.451,3.451,3.449,3.449,10
20170201|2016-09-21 03:30,21,3.445,3.445,3.445,3.445,1
20170201|2016-09-21 04:00,21,3.446,3.446,3.441,3.442,8
20170201|2016-09-21 04:30,21,3.441,3.443,3.441,3.443,7
20170201|2016-09-21 05:30,21,3.437,3.441,3.437,3.441,8
20170201|2016-09-21 06:00,21,3.44,3.441,3.439,3.441,5
20170201|2016-09-21 06:30,21,3.442,3.444,3.433,3.434,18
20170201|2016-09-21 07:00,21,3.431,3.444,3.425,3.442,28
20170201|2016-09-21 07:30,21,3.441,3.446,3.43,3.444,109
20170201|2016-09-21 08:00,21,3.447,3.449,3.418,3.418,394
20170201|2016-09-21 08:30,21,3.418,3.435,3.411,3.412,201
20170201|2016-09-21 09:00,21,3.414,3.42,3.407,3.417,191
20170201|2016-09-21 09:30,21,3.418,3.432,3.418,3.43,188
20170201|2016-09-21 10:00,21,3.432,3.434,3.425,3.429,149
20170201|2016-09-21 10:30,21,3.429,3.433,3.425,3.433,89
20170201|2016-09-21 11:00,21,3.432,3.437,3.425,3.436,231
20170201|2016-09-21 11:30,21,3.437,3.439,3.424,3.427,160
20170201|2016-09-21 12:00,21,3.426,3.427,3.418,3.426,43
20170201|2016-09-21 12:30,21,3.426,3.429,3.422,3.429,35
20170201|2016-09-21 13:00,21,3.427,3.445,3.427,3.444,68
20170201|2016-09-21 13:30,21,3.442,3.445,3.442,3.445,38
20170201|2016-09-21 14:00,21,3.44,3.44,3.435,3.435,41
20170201|2016-09-21 14:30,21,3.437,3.44,3.436,3.44,29
20170201|2016-09-21 15:00,21,3.44,3.448,3.44,3.448,13
20170201|2016-09-21 18:00,22,3.447,3.447,3.447,3.447,1
20170201|2016-09-22 02:30,22,3.467,3.469,3.467,3.467,3
20170201|2016-09-22 03:30,22,3.468,3.468,3.468,3.468,1
20170201|2016-09-22 05:00,22,3.471,3.471,3.471,3.471,1
20170201|2016-09-22 06:00,22,3.45,3.45,3.45,3.45,2
20170201|2016-09-22 06:30,22,3.451,3.453,3.451,3.453,12
20170201|2016-09-22 07:00,22,3.453,3.459,3.446,3.458,46
20170201|2016-09-22 07:30,22,3.454,3.454,3.445,3.45,35
20170201|2016-09-22 08:00,22,3.451,3.457,3.45,3.455,165
20170201|2016-09-22 08:30,22,3.456,3.457,3.453,3.453,92
20170201|2016-09-22 09:00,22,3.452,3.461,3.447,3.452,164
20170201|2016-09-22 09:30,22,3.419,3.444,3.404,3.404,138
20170201|2016-09-22 10:00,22,3.408,3.418,3.406,3.417,156
20170201|2016-09-22 10:30,22,3.417,3.418,3.403,3.403,92
20170201|2016-09-22 11:00,22,3.403,3.411,3.403,3.411,154
20170201|2016-09-22 11:30,22,3.413,3.424,3.412,3.423,119
20170201|2016-09-22 12:00,22,3.422,3.427,3.419,3.424,58
20170201|2016-09-22 12:30,22,3.419,3.42,3.406,3.409,93
20170201|2016-09-22 13:00,22,3.408,3.408,3.395,3.4,580
20170201|2016-09-22 13:30,22,3.4,3.401,3.392,3.392,358
20170201|2016-09-22 14:00,22,3.394,3.394,3.393,3.393,7
20170201|2016-09-22 14:30,22,3.391,3.391,3.391,3.391,4
20170201|2016-09-22 15:00,22,3.394,3.394,3.393,3.393,15
20170201|2016-09-22 15:30,22,3.394,3.394,3.393,3.393,7
20170201|2016-09-22 17:00,23,3.4,3.4,3.4,3.4,1
20170201|2016-09-22 23:30,23,3.412,3.412,3.411,3.411,2
20170201|2016-09-23 00:30,23,3.411,3.411,3.411,3.411,1
20170201|2016-09-23 02:00,23,3.411,3.411,3.411,3.411,1
20170201|2016-09-23 03:00,23,3.411,3.411,3.411,3.411,1
20170201|2016-09-23 04:00,23,3.404,3.404,3.404,3.404,1
20170201|2016-09-23 05:00,23,3.404,3.409,3.404,3.409,2
20170201|2016-09-23 05:30,23,3.405,3.406,3.405,3.406,2
20170201|2016-09-23 06:00,23,3.404,3.404,3.4,3.4,4
20170201|2016-09-23 07:00,23,3.414,3.418,3.4,3.402,18
20170201|2016-09-23 07:30,23,3.408,3.408,3.374,3.379,72
20170201|2016-09-23 08:00,23,3.38,3.395,3.38,3.395,197
20170201|2016-09-23 08:30,23,3.395,3.395,3.377,3.382,165
20170201|2016-09-23 09:00,23,3.382,3.383,3.373,3.38,91
20170201|2016-09-23 09:30,23,3.381,3.384,3.36,3.36,142
20170201|2016-09-23 10:00,23,3.361,3.368,3.359,3.36,159
20170201|2016-09-23 10:30,23,3.359,3.364,3.352,3.352,71
20170201|2016-09-23 11:00,23,3.352,3.353,3.341,3.349,94
20170201|2016-09-23 11:30,23,3.347,3.347,3.341,3.341,2
20170201|2016-09-23 12:00,23,3.347,3.347,3.33,3.334,32
20170201|2016-09-23 12:30,23,3.333,3.342,3.333,3.337,27
20170201|2016-09-23 13:00,23,3.341,3.349,3.341,3.349,309
20170201|2016-09-23 13:30,23,3.348,3.353,3.348,3.35,43
20170201|2016-09-23 14:00,23,3.353,3.36,3.353,3.36,56
20170201|2016-09-23 14:30,23,3.359,3.359,3.359,3.359,7
20170201|2016-09-23 15:00,23,3.356,3.356,3.353,3.353,5
20170201|2016-09-25 17:00,26,3.348,3.354,3.341,3.354,272
20170201|2016-09-25 18:00,26,3.359,3.359,3.359,3.359,3
20170201|2016-09-25 18:30,26,3.361,3.362,3.361,3.362,5
20170201|2016-09-25 23:30,26,3.362,3.362,3.362,3.362,1
20170201|2016-09-26 00:00,26,3.364,3.364,3.364,3.364,2
20170201|2016-09-26 00:30,26,3.365,3.365,3.365,3.365,1
20170201|2016-09-26 01:30,26,3.37,3.37,3.37,3.37,1
20170201|2016-09-26 03:30,26,3.368,3.368,3.368,3.368,3
20170201|2016-09-26 05:00,26,3.368,3.368,3.367,3.367,2
20170201|2016-09-26 05:30,26,3.376,3.376,3.376,3.376,2
20170201|2016-09-26 06:00,26,3.373,3.373,3.373,3.373,1
20170201|2016-09-26 06:30,26,3.361,3.363,3.361,3.363,12
20170201|2016-09-26 07:00,26,3.356,3.373,3.355,3.369,33
20170201|2016-09-26 07:30,26,3.365,3.37,3.36,3.36,240
20170201|2016-09-26 08:00,26,3.361,3.365,3.357,3.365,519
20170201|2016-09-26 08:30,26,3.368,3.392,3.363,3.386,88
20170201|2016-09-26 09:00,26,3.387,3.396,3.386,3.386,184
20170201|2016-09-26 09:30,26,3.387,3.387,3.371,3.377,121
20170201|2016-09-26 10:00,26,3.378,3.382,3.367,3.37,162
20170201|2016-09-26 10:30,26,3.371,3.377,3.367,3.373,129
20170201|2016-09-26 11:00,26,3.375,3.382,3.374,3.379,191
20170201|2016-09-26 11:30,26,3.378,3.386,3.378,3.379,176
20170201|2016-09-26 12:00,26,3.378,3.379,3.373,3.374,63
20170201|2016-09-26 12:30,26,3.373,3.375,3.371,3.374,82
20170201|2016-09-26 13:00,26,3.375,3.375,3.364,3.373,204
20170201|2016-09-26 13:30,26,3.373,3.376,3.372,3.374,87
20170201|2016-09-26 14:00,26,3.374,3.379,3.374,3.378,50
20170201|2016-09-26 14:30,26,3.377,3.383,3.376,3.382,44
20170201|2016-09-26 15:00,26,3.38,3.383,3.376,3.382,19
20170201|2016-09-26 15:30,26,3.384,3.388,3.381,3.381,18
20170201|2016-09-26 17:00,27,3.389,3.389,3.389,3.389,2
20170201|2016-09-26 21:30,27,3.387,3.387,3.387,3.387,1
20170201|2016-09-27 00:30,27,3.377,3.377,3.375,3.375,4
20170201|2016-09-27 01:30,27,3.376,3.377,3.376,3.377,2
20170201|2016-09-27 02:30,27,3.374,3.374,3.374,3.374,2
20170201|2016-09-27 03:00,27,3.375,3.375,3.375,3.375,1
20170201|2016-09-27 03:30,27,3.371,3.371,3.371,3.371,2
20170201|2016-09-27 05:00,27,3.371,3.371,3.371,3.371,5
20170201|2016-09-27 05:30,27,3.378,3.38,3.378,3.38,4
20170201|2016-09-27 06:30,27,3.375,3.376,3.371,3.371,3
20170201|2016-09-27 07:00,27,3.374,3.376,3.369,3.369,22
20170201|2016-09-27 07:30,27,3.371,3.38,3.368,3.377,30
20170201|2016-09-27 08:00,27,3.378,3.378,3.355,3.358,134
20170201|2016-09-27 08:30,27,3.36,3.367,3.352,3.365,77
20170201|2016-09-27 09:00,27,3.364,3.364,3.358,3.364,338
20170201|2016-09-27 09:30,27,3.362,3.377,3.362,3.374,180
20170201|2016-09-27 10:00,27,3.371,3.373,3.347,3.347,230
20170201|2016-09-27 10:30,27,3.347,3.351,3.341,3.347,71
20170201|2016-09-27 11:00,27,3.347,3.366,3.347,3.364,59
20170201|2016-09-27 11:30,27,3.363,3.369,3.36,3.36,108
20170201|2016-09-27 12:00,27,3.362,3.365,3.355,3.363,103
20170201|2016-09-27 12:30,27,3.363,3.364,3.355,3.357,76
20170201|2016-09-27 13:00,27,3.356,3.371,3.355,3.37,332
20170201|2016-09-27 13:30,27,3.369,3.369,3.348,3.355,144
20170201|2016-09-27 14:00,27,3.356,3.362,3.355,3.362,23
20170201|2016-09-27 14:30,27,3.361,3.362,3.359,3.359,16
20170201|2016-09-27 15:00,27,3.36,3.362,3.356,3.356,24
20170201|2016-09-27 15:30,27,3.36,3.361,3.355,3.357,12
20170201|2016-09-28 01:00,28,3.351,3.351,3.345,3.345,3
20170201|2016-09-28 02:00,28,3.353,3.353,3.34,3.344,5
20170201|2016-09-28 03:30,28,3.33,3.333,3.327,3.333,16
20170201|2016-09-28 05:00,28,3.332,3.333,3.332,3.332,10
20170201|2016-09-28 05:30,28,3.305,3.305,3.304,3.305,6
20170201|2016-09-28 06:00,28,3.315,3.321,3.315,3.321,4
20170201|2016-09-28 06:30,28,3.318,3.32,3.315,3.315,56
20170201|2016-09-28 07:00,28,3.316,3.316,3.29,3.308,140
20170201|2016-09-28 07:30,28,3.308,3.315,3.307,3.31,84
20170201|2016-09-28 08:00,28,3.309,3.309,3.293,3.302,196
20170201|2016-09-28 08:30,28,3.301,3.313,3.298,3.311,130
20170201|2016-09-28 09:00,28,3.31,3.311,3.304,3.308,182
20170201|2016-09-28 09:30,28,3.312,3.313,3.299,3.3,277
20170201|2016-09-28 10:00,28,3.299,3.303,3.297,3.303,209
20170201|2016-09-28 10:30,28,3.302,3.302,3.29,3.296,120
20170201|2016-09-28 11:00,28,3.295,3.295,3.288,3.291,286
20170201|2016-09-28 11:30,28,3.292,3.292,3.281,3.284,250
20170201|2016-09-28 12:00,28,3.285,3.301,3.283,3.301,118
20170201|2016-09-28 12:30,28,3.3,3.313,3.298,3.31,128
20170201|2016-09-28 13:00,28,3.314,3.331,3.312,3.331,261
20170201|2016-09-28 13:30,28,3.329,3.329,3.318,3.318,130
20170201|2016-09-28 14:00,28,3.318,3.321,3.318,3.32,14
20170201|2016-09-28 14:30,28,3.323,3.33,3.323,3.33,23
20170201|2016-09-28 15:00,28,3.33,3.331,3.328,3.329,26
20170201|2016-09-28 15:30,28,3.328,3.332,3.326,3.332,7
20170201|2016-09-28 18:30,29,3.341,3.341,3.341,3.341,10
20170201|2016-09-29 03:00,29,3.345,3.345,3.345,3.345,1
20170201|2016-09-29 03:30,29,3.344,3.344,3.344,3.344,1
20170201|2016-09-29 04:00,29,3.337,3.337,3.337,3.337,1
20170201|2016-09-29 05:00,29,3.344,3.344,3.329,3.329,16
20170201|2016-09-29 05:30,29,3.329,3.329,3.329,3.329,1
20170201|2016-09-29 06:30,29,3.333,3.335,3.327,3.335,16
20170201|2016-09-29 07:00,29,3.336,3.336,3.322,3.322,19
20170201|2016-09-29 07:30,29,3.314,3.316,3.295,3.296,33
20170201|2016-09-29 08:00,29,3.295,3.306,3.294,3.301,116
20170201|2016-09-29 08:30,29,3.301,3.31,3.301,3.302,61
20170201|2016-09-29 09:00,29,3.301,3.322,3.294,3.322,48
20170201|2016-09-29 09:30,29,3.325,3.344,3.308,3.314,303
20170201|2016-09-29 10:00,29,3.312,3.325,3.302,3.324,99
20170201|2016-09-29 10:30,29,3.322,3.322,3.307,3.312,62
20170201|2016-09-29 11:00,29,3.313,3.315,3.307,3.315,16
20170201|2016-09-29 11:30,29,3.316,3.324,3.316,3.319,48
20170201|2016-09-29 12:00,29,3.322,3.324,3.307,3.307,64
20170201|2016-09-29 12:30,29,3.304,3.307,3.297,3.298,58
20170201|2016-09-29 13:00,29,3.299,3.303,3.294,3.297,375
20170201|2016-09-29 13:30,29,3.298,3.305,3.298,3.304,35
20170201|2016-09-29 14:00,29,3.304,3.306,3.299,3.299,16
20170201|2016-09-29 14:30,29,3.3,3.303,3.3,3.302,22
20170201|2016-09-29 15:00,29,3.305,3.305,3.305,3.305,11
20170201|2016-09-29 15:30,29,3.303,3.303,3.301,3.301,45
20170201|2016-09-30 01:30,30,3.288,3.288,3.288,3.288,1
20170201|2016-09-30 02:00,30,3.292,3.292,3.29,3.29,2
20170201|2016-09-30 03:00,30,3.285,3.289,3.285,3.289,2
20170201|2016-09-30 03:30,30,3.286,3.291,3.285,3.29,4
20170201|2016-09-30 04:00,30,3.292,3.292,3.292,3.292,2
20170201|2016-09-30 04:30,30,3.284,3.284,3.284,3.284,1
20170201|2016-09-30 05:00,30,3.287,3.302,3.287,3.302,2
20170201|2016-09-30 06:00,30,3.299,3.3,3.299,3.3,2
20170201|2016-09-30 06:30,30,3.291,3.292,3.284,3.284,6
20170201|2016-09-30 07:00,30,3.288,3.288,3.278,3.278,18
20170201|2016-09-30 07:30,30,3.28,3.288,3.27,3.283,92
20170201|2016-09-30 08:00,30,3.286,3.315,3.283,3.288,288
20170201|2016-09-30 08:30,30,3.282,3.284,3.26,3.26,150
20170201|2016-09-30 09:00,30,3.264,3.285,3.263,3.269,316
20170201|2016-09-30 09:30,30,3.273,3.282,3.268,3.282,275
20170201|2016-09-30 10:00,30,3.282,3.282,3.276,3.278,94
20170201|2016-09-30 10:30,30,3.276,3.277,3.27,3.27,80
20170201|2016-09-30 11:00,30,3.269,3.272,3.268,3.268,126
20170201|2016-09-30 11:30,30,3.267,3.267,3.264,3.267,68
20170201|2016-09-30 12:00,30,3.269,3.273,3.268,3.272,55
20170201|2016-09-30 12:30,30,3.275,3.275,3.266,3.269,52
20170201|2016-09-30 13:00,30,3.267,3.278,3.265,3.275,302
20170201|2016-09-30 13:30,30,3.273,3.28,3.271,3.28,32
20170201|2016-09-30 14:00,30,3.282,3.284,3.282,3.284,2
20170201|2016-09-30 14:30,30,3.282,3.284,3.282,3.283,22
20170201|2016-09-30 15:00,30,3.283,3.283,3.279,3.279,3
20170201|2016-09-30 15:30,30,3.282,3.283,3.282,3.283,2
20170201|2016-10-02 17:00,3,3.275,3.275,3.271,3.271,35
20170201|2016-10-02 17:30,3,3.264,3.264,3.264,3.264,1
20170201|2016-10-02 18:00,3,3.26,3.26,3.26,3.26,19
20170201|2016-10-02 18:30,3,3.26,3.26,3.26,3.26,1
20170201|2016-10-02 20:00,3,3.268,3.271,3.265,3.266,20
20170201|2016-10-02 20:30,3,3.277,3.28,3.277,3.28,20
20170201|2016-10-03 00:00,3,3.279,3.279,3.279,3.279,8
20170201|2016-10-03 03:00,3,3.27,3.272,3.27,3.272,4
20170201|2016-10-03 04:00,3,3.269,3.269,3.262,3.262,6
20170201|2016-10-03 04:30,3,3.264,3.265,3.264,3.265,4
20170201|2016-10-03 05:00,3,3.257,3.257,3.257,3.257,1
20170201|2016-10-03 05:30,3,3.259,3.259,3.259,3.259,2
20170201|2016-10-03 06:30,3,3.277,3.286,3.277,3.286,7
20170201|2016-10-03 07:00,3,3.28,3.303,3.272,3.303,21
20170201|2016-10-03 07:30,3,3.298,3.298,3.272,3.28,68
20170201|2016-10-03 08:00,3,3.279,3.284,3.271,3.273,202
20170201|2016-10-03 08:30,3,3.268,3.268,3.259,3.266,102
20170201|2016-10-03 09:00,3,3.268,3.274,3.261,3.272,151
20170201|2016-10-03 09:30,3,3.272,3.28,3.262,3.279,191
20170201|2016-10-03 10:00,3,3.279,3.281,3.266,3.281,133
20170201|2016-10-03 10:30,3,3.28,3.297,3.278,3.296,124
20170201|2016-10-03 11:00,3,3.294,3.295,3.279,3.281,123
20170201|2016-10-03 11:30,3,3.283,3.292,3.274,3.291,116
20170201|2016-10-03 12:00,3,3.293,3.3,3.292,3.294,102
20170201|2016-10-03 12:30,3,3.296,3.309,3.296,3.308,121
20170201|2016-10-03 13:00,3,3.308,3.317,3.306,3.31,331
20170201|2016-10-03 13:30,3,3.31,3.31,3.298,3.298,58
20170201|2016-10-03 14:00,3,3.3,3.308,3.3,3.308,5
20170201|2016-10-03 14:30,3,3.303,3.303,3.298,3.298,125
20170201|2016-10-03 15:00,3,3.297,3.297,3.297,3.297,6
20170201|2016-10-03 15:30,3,3.297,3.297,3.297,3.297,5
20170201|2016-10-03 22:00,4,3.297,3.298,3.297,3.298,2
20170201|2016-10-03 23:30,4,3.295,3.295,3.295,3.295,1
20170201|2016-10-04 00:30,4,3.295,3.295,3.295,3.295,1
20170201|2016-10-04 01:30,4,3.29,3.29,3.29,3.29,6
20170201|2016-10-04 02:00,4,3.292,3.292,3.292,3.292,1
20170201|2016-10-04 03:00,4,3.295,3.295,3.295,3.295,1
20170201|2016-10-04 03:30,4,3.291,3.291,3.291,3.291,2
20170201|2016-10-04 04:00,4,3.287,3.29,3.287,3.29,30
20170201|2016-10-04 05:30,4,3.28,3.28,3.274,3.274,3
20170201|2016-10-04 06:00,4,3.285,3.293,3.283,3.287,22
20170201|2016-10-04 06:30,4,3.289,3.291,3.286,3.291,4
20170201|2016-10-04 07:00,4,3.289,3.289,3.277,3.286,60
20170201|2016-10-04 07:30,4,3.285,3.294,3.283,3.288,74
20170201|2016-10-04 08:00,4,3.287,3.297,3.285,3.285,141
20170201|2016-10-04 08:30,4,3.283,3.288,3.275,3.278,150
20170201|2016-10-04 09:00,4,3.281,3.291,3.277,3.291,52
20170201|2016-10-04 09:30,4,3.288,3.294,3.282,3.287,220
20170201|2016-10-04 10:00,4,3.284,3.299,3.284,3.299,306
20170201|2016-10-04 10:30,4,3.298,3.3,3.293,3.295,205
20170201|2016-10-04 11:00,4,3.297,3.308,3.297,3.301,184
20170201|2016-10-04 11:30,4,3.3,3.305,3.297,3.299,170
20170201|2016-10-04 12:00,4,3.297,3.305,3.294,3.294,44
20170201|2016-10-04 12:30,4,3.294,3.298,3.291,3.298,48
20170201|2016-10-04 13:00,4,3.299,3.325,3.299,3.325,143
20170201|2016-10-04 13:30,4,3.324,3.329,3.32,3.326,39
20170201|2016-10-04 14:00,4,3.329,3.343,3.329,3.337,24
20170201|2016-10-04 14:30,4,3.336,3.336,3.331,3.331,28
20170201|2016-10-04 15:00,4,3.331,3.337,3.331,3.336,6
20170201|2016-10-04 15:30,4,3.34,3.34,3.338,3.339,4
20170201|2016-10-04 17:00,5,3.343,3.343,3.335,3.335,2
20170201|2016-10-04 20:00,5,3.342,3.342,3.342,3.342,1
20170201|2016-10-04 21:30,5,3.343,3.343,3.343,3.343,1
20170201|2016-10-05 00:30,5,3.342,3.342,3.336,3.341,5
20170201|2016-10-05 02:30,5,3.35,3.356,3.35,3.351,49
20170201|2016-10-05 03:00,5,3.354,3.354,3.35,3.351,11
20170201|2016-10-05 03:30,5,3.341,3.341,3.341,3.341,1
20170201|2016-10-05 04:00,5,3.341,3.341,3.341,3.341,1
20170201|2016-10-05 04:30,5,3.343,3.343,3.338,3.338,3
20170201|2016-10-05 05:00,5,3.333,3.333,3.332,3.332,2
20170201|2016-10-05 06:00,5,3.314,3.314,3.307,3.308,6
20170201|2016-10-05 06:30,5,3.314,3.314,3.301,3.301,8
20170201|2016-10-05 07:00,5,3.295,3.302,3.294,3.301,27
20170201|2016-10-05 07:30,5,3.301,3.312,3.301,3.307,87
20170201|2016-10-05 08:00,5,3.307,3.321,3.305,3.314,395
20170201|2016-10-05 08:30,5,3.314,3.326,3.307,3.31,569
20170201|2016-10-05 09:00,5,3.311,3.311,3.3,3.311,301
20170201|2016-10-05 09:30,5,3.312,3.313,3.302,3.313,69
20170201|2016-10-05 10:00,5,3.314,3.351,3.314,3.344,260
20170201|2016-10-05 10:30,5,3.344,3.344,3.338,3.339,261
20170201|2016-10-05 11:00,5,3.338,3.343,3.337,3.338,126
20170201|2016-10-05 11:30,5,3.338,3.345,3.336,3.344,124
20170201|2016-10-05 12:00,5,3.346,3.363,3.342,3.363,98
20170201|2016-10-05 12:30,5,3.362,3.403,3.357,3.391,364
20170201|2016-10-05 13:00,5,3.391,3.409,3.386,3.392,376
20170201|2016-10-05 13:30,5,3.394,3.396,3.388,3.392,73
20170201|2016-10-05 14:00,5,3.39,3.391,3.385,3.385,90
20170201|2016-10-05 14:30,5,3.387,3.393,3.386,3.392,45
20170201|2016-10-05 15:00,5,3.392,3.396,3.392,3.393,55
20170201|2016-10-05 15:30,5,3.396,3.399,3.393,3.395,41
20170201|2016-10-05 19:00,6,3.394,3.395,3.391,3.395,33
20170201|2016-10-05 19:30,6,3.394,3.395,3.391,3.391,9
20170201|2016-10-06 00:00,6,3.389,3.389,3.389,3.389,1
20170201|2016-10-06 00:30,6,3.392,3.393,3.392,3.393,3
20170201|2016-10-06 01:00,6,3.393,3.393,3.393,3.393,1
20170201|2016-10-06 01:30,6,3.393,3.393,3.389,3.389,8
20170201|2016-10-06 02:00,6,3.389,3.389,3.389,3.389,1
20170201|2016-10-06 02:30,6,3.393,3.393,3.393,3.393,1
20170201|2016-10-06 03:00,6,3.395,3.395,3.388,3.388,4
20170201|2016-10-06 04:00,6,3.396,3.396,3.395,3.395,3
20170201|2016-10-06 04:30,6,3.394,3.394,3.394,3.394,2
20170201|2016-10-06 05:00,6,3.389,3.389,3.389,3.389,1
20170201|2016-10-06 05:30,6,3.391,3.391,3.391,3.391,1
20170201|2016-10-06 06:00,6,3.393,3.4,3.393,3.4,12
20170201|2016-10-06 06:30,6,3.402,3.402,3.394,3.394,4
20170201|2016-10-06 07:00,6,3.393,3.42,3.389,3.412,132
20170201|2016-10-06 07:30,6,3.413,3.415,3.405,3.406,103
20170201|2016-10-06 08:00,6,3.406,3.407,3.39,3.397,84
20170201|2016-10-06 08:30,6,3.394,3.397,3.386,3.387,95
20170201|2016-10-06 09:00,6,3.381,3.385,3.37,3.372,428
20170201|2016-10-06 09:30,6,3.347,3.377,3.339,3.373,468
20170201|2016-10-06 10:00,6,3.375,3.412,3.372,3.401,169
20170201|2016-10-06 10:30,6,3.396,3.399,3.381,3.382,576
20170201|2016-10-06 11:00,6,3.382,3.382,3.369,3.378,222
20170201|2016-10-06 11:30,6,3.381,3.394,3.381,3.394,40
20170201|2016-10-06 12:00,6,3.396,3.414,3.395,3.411,112
20170201|2016-10-06 12:30,6,3.411,3.428,3.405,3.42,241
20170201|2016-10-06 13:00,6,3.42,3.424,3.414,3.416,135
20170201|2016-10-06 13:30,6,3.413,3.414,3.405,3.405,36
20170201|2016-10-06 14:00,6,3.403,3.41,3.403,3.406,58
20170201|2016-10-06 14:30,6,3.409,3.41,3.403,3.408,177
20170201|2016-10-06 15:00,6,3.407,3.407,3.396,3.404,88
20170201|2016-10-06 15:30,6,3.404,3.404,3.404,3.404,2
20170201|2016-10-06 19:00,7,3.412,3.412,3.411,3.411,14
20170201|2016-10-06 19:30,7,3.413,3.413,3.413,3.413,2
20170201|2016-10-06 22:30,7,3.399,3.399,3.399,3.399,1
20170201|2016-10-06 23:30,7,3.406,3.409,3.406,3.409,3
20170201|2016-10-07 00:30,7,3.41,3.412,3.41,3.412,2
20170201|2016-10-07 01:30,7,3.415,3.415,3.415,3.415,10
20170201|2016-10-07 02:00,7,3.412,3.412,3.412,3.412,2
20170201|2016-10-07 02:30,7,3.412,3.412,3.412,3.412,3
20170201|2016-10-07 03:00,7,3.412,3.412,3.406,3.406,4
20170201|2016-10-07 03:30,7,3.407,3.412,3.407,3.412,3
20170201|2016-10-07 04:30,7,3.42,3.42,3.42,3.42,2
20170201|2016-10-07 05:00,7,3.414,3.424,3.414,3.421,55
20170201|2016-10-07 06:00,7,3.43,3.43,3.425,3.428,31
20170201|2016-10-07 06:30,7,3.43,3.448,3.43,3.443,115
20170201|2016-10-07 07:00,7,3.443,3.455,3.432,3.432,121
20170201|2016-10-07 07:30,7,3.436,3.444,3.432,3.437,68
20170201|2016-10-07 08:00,7,3.435,3.453,3.435,3.452,150
20170201|2016-10-07 08:30,7,3.449,3.454,3.445,3.453,182
20170201|2016-10-07 09:00,7,3.452,3.455,3.443,3.453,301
20170201|2016-10-07 09:30,7,3.456,3.477,3.452,3.473,358
20170201|2016-10-07 10:00,7,3.475,3.493,3.473,3.484,506
20170201|2016-10-07 10:30,7,3.487,3.519,3.487,3.514,749
20170201|2016-10-07 11:00,7,3.515,3.526,3.507,3.507,829
20170201|2016-10-07 11:30,7,3.507,3.524,3.507,3.518,142
20170201|2016-10-07 12:00,7,3.518,3.526,3.505,3.508,286
20170201|2016-10-07 12:30,7,3.508,3.518,3.504,3.505,144
20170201|2016-10-07 13:00,7,3.507,3.523,3.507,3.522,912
20170201|2016-10-07 13:30,7,3.523,3.526,3.519,3.522,174
20170201|2016-10-07 14:00,7,3.523,3.524,3.515,3.515,49
20170201|2016-10-07 14:30,7,3.516,3.518,3.51,3.51,35
20170201|2016-10-07 15:00,7,3.511,3.511,3.489,3.49,165
20170201|2016-10-07 15:30,7,3.49,3.49,3.487,3.49,135
20170201|2016-10-09 17:00,10,3.5,3.506,3.5,3.503,10
20170201|2016-10-09 17:30,10,3.495,3.495,3.49,3.49,10
20170201|2016-10-09 19:30,10,3.495,3.495,3.495,3.495,2
20170201|2016-10-09 23:30,10,3.495,3.495,3.495,3.495,1
20170201|2016-10-10 02:00,10,3.497,3.497,3.491,3.491,3
20170201|2016-10-10 03:00,10,3.496,3.496,3.494,3.496,4
20170201|2016-10-10 04:30,10,3.494,3.494,3.494,3.494,1
20170201|2016-10-10 06:00,10,3.495,3.498,3.495,3.495,4
20170201|2016-10-10 06:30,10,3.497,3.497,3.497,3.497,1
20170201|2016-10-10 07:00,10,3.496,3.501,3.489,3.501,15
20170201|2016-10-10 07:30,10,3.506,3.525,3.502,3.507,163
20170201|2016-10-10 08:00,10,3.498,3.527,3.496,3.516,180
20170201|2016-10-10 08:30,10,3.516,3.537,3.516,3.532,329
20170201|2016-10-10 09:00,10,3.532,3.543,3.527,3.54,186
20170201|2016-10-10 09:30,10,3.543,3.576,3.539,3.569,484
20170201|2016-10-10 10:00,10,3.572,3.582,3.567,3.579,641
20170201|2016-10-10 10:30,10,3.578,3.585,3.571,3.582,182
20170201|2016-10-10 11:00,10,3.58,3.581,3.57,3.578,260
20170201|2016-10-10 11:30,10,3.577,3.577,3.551,3.551,340
20170201|2016-10-10 12:00,10,3.553,3.562,3.552,3.556,207
20170201|2016-10-10 12:30,10,3.559,3.574,3.558,3.572,110
20170201|2016-10-10 13:00,10,3.572,3.579,3.57,3.575,226
20170201|2016-10-10 13:30,10,3.574,3.574,3.569,3.572,58
20170201|2016-10-10 14:00,10,3.573,3.574,3.571,3.574,39
20170201|2016-10-10 14:30,10,3.572,3.573,3.57,3.571,59
20170201|2016-10-10 15:00,10,3.57,3.571,3.567,3.567,69
20170201|2016-10-10 15:30,10,3.568,3.572,3.567,3.572,22
20170201|2016-10-11 00:00,11,3.572,3.575,3.572,3.575,4
20170201|2016-10-11 00:30,11,3.581,3.583,3.581,3.583,5
20170201|2016-10-11 01:30,11,3.578,3.578,3.578,3.578,4
20170201|2016-10-11 02:00,11,3.577,3.577,3.577,3.577,6
20170201|2016-10-11 02:30,11,3.588,3.588,3.588,3.588,1
20170201|2016-10-11 03:00,11,3.592,3.594,3.587,3.587,35
20170201|2016-10-11 03:30,11,3.594,3.599,3.593,3.593,13
20170201|2016-10-11 04:00,11,3.594,3.594,3.588,3.588,23
20170201|2016-10-11 04:30,11,3.588,3.59,3.587,3.59,21
20170201|2016-10-11 05:00,11,3.586,3.586,3.584,3.585,32
20170201|2016-10-11 05:30,11,3.585,3.585,3.57,3.57,36
20170201|2016-10-11 06:00,11,3.569,3.569,3.55,3.553,77
20170201|2016-10-11 06:30,11,3.554,3.567,3.55,3.565,97
20170201|2016-10-11 07:00,11,3.563,3.565,3.54,3.54,277
20170201|2016-10-11 07:30,11,3.549,3.556,3.542,3.542,132
20170201|2016-10-11 08:00,11,3.543,3.562,3.537,3.539,295
20170201|2016-10-11 08:30,11,3.543,3.546,3.533,3.544,134
20170201|2016-10-11 09:00,11,3.544,3.563,3.544,3.563,51
20170201|2016-10-11 09:30,11,3.561,3.572,3.557,3.568,68
20170201|2016-10-11 10:00,11,3.571,3.576,3.544,3.544,150
20170201|2016-10-11 10:30,11,3.55,3.552,3.537,3.55,86
20170201|2016-10-11 11:00,11,3.546,3.553,3.541,3.553,77
20170201|2016-10-11 11:30,11,3.556,3.556,3.543,3.547,36
20170201|2016-10-11 12:00,11,3.544,3.558,3.538,3.558,86
20170201|2016-10-11 12:30,11,3.559,3.571,3.558,3.561,53
20170201|2016-10-11 13:00,11,3.558,3.573,3.549,3.557,353
20170201|2016-10-11 13:30,11,3.549,3.556,3.549,3.552,19
20170201|2016-10-11 14:00,11,3.55,3.555,3.55,3.555,127
20170201|2016-10-11 14:30,11,3.555,3.555,3.549,3.549,144
20170201|2016-10-11 15:00,11,3.549,3.549,3.547,3.547,17
20170201|2016-10-11 15:30,11,3.54,3.54,3.538,3.538,6
20170201|2016-10-11 22:00,12,3.547,3.547,3.547,3.547,1
20170201|2016-10-11 23:30,12,3.548,3.548,3.548,3.548,1
20170201|2016-10-12 00:30,12,3.545,3.545,3.542,3.542,2
20170201|2016-10-12 02:30,12,3.555,3.555,3.555,3.555,1
20170201|2016-10-12 03:00,12,3.551,3.551,3.551,3.551,1
20170201|2016-10-12 03:30,12,3.546,3.547,3.543,3.543,3
20170201|2016-10-12 04:30,12,3.527,3.53,3.527,3.529,3
20170201|2016-10-12 05:00,12,3.525,3.525,3.518,3.52,5
20170201|2016-10-12 05:30,12,3.52,3.521,3.52,3.521,3
20170201|2016-10-12 06:00,12,3.524,3.524,3.522,3.524,39
20170201|2016-10-12 06:30,12,3.524,3.535,3.524,3.53,138
20170201|2016-10-12 07:00,12,3.533,3.539,3.526,3.534,111
20170201|2016-10-12 07:30,12,3.541,3.545,3.533,3.544,156
20170201|2016-10-12 08:00,12,3.546,3.555,3.536,3.545,125
20170201|2016-10-12 08:30,12,3.544,3.566,3.544,3.566,125
20170201|2016-10-12 09:00,12,3.565,3.575,3.562,3.57,256
20170201|2016-10-12 09:30,12,3.57,3.575,3.551,3.555,339
20170201|2016-10-12 10:00,12,3.556,3.559,3.542,3.551,420
20170201|2016-10-12 10:30,12,3.55,3.561,3.549,3.559,300
20170201|2016-10-12 11:00,12,3.559,3.561,3.546,3.557,278
20170201|2016-10-12 11:30,12,3.557,3.561,3.548,3.557,186
20170201|2016-10-12 12:00,12,3.556,3.558,3.538,3.538,307
20170201|2016-10-12 12:30,12,3.537,3.543,3.527,3.538,234
20170201|2016-10-12 13:00,12,3.538,3.547,3.531,3.546,390
20170201|2016-10-12 13:30,12,3.544,3.545,3.541,3.543,92
20170201|2016-10-12 14:00,12,3.544,3.547,3.541,3.544,28
20170201|2016-10-12 14:30,12,3.545,3.549,3.543,3.547,76
20170201|2016-10-12 15:00,12,3.548,3.548,3.54,3.542,13
20170201|2016-10-12 15:30,12,3.542,3.543,3.542,3.543,45
20170201|2016-10-13 00:00,13,3.538,3.538,3.538,3.538,1
20170201|2016-10-13 03:30,13,3.538,3.538,3.538,3.538,1
20170201|2016-10-13 04:30,13,3.541,3.554,3.541,3.554,2
20170201|2016-10-13 05:30,13,3.533,3.533,3.533,3.533,10
20170201|2016-10-13 06:00,13,3.53,3.53,3.53,3.53,2
20170201|2016-10-13 06:30,13,3.517,3.528,3.517,3.525,45
20170201|2016-10-13 07:00,13,3.523,3.523,3.51,3.52,48
20170201|2016-10-13 07:30,13,3.525,3.531,3.519,3.531,96
20170201|2016-10-13 08:00,13,3.536,3.55,3.535,3.538,129
20170201|2016-10-13 08:30,13,3.534,3.534,3.513,3.521,60
20170201|2016-10-13 09:00,13,3.519,3.519,3.5,3.505,121
20170201|2016-10-13 09:30,13,3.551,3.643,3.551,3.631,610
20170201|2016-10-13 10:00,13,3.64,3.643,3.626,3.642,259
20170201|2016-10-13 10:30,13,3.644,3.648,3.636,3.644,122
20170201|2016-10-13 11:00,13,3.643,3.664,3.643,3.664,308
20170201|2016-10-13 11:30,13,3.662,3.666,3.646,3.654,199
20170201|2016-10-13 12:00,13,3.653,3.661,3.648,3.658,107
20170201|2016-10-13 12:30,13,3.664,3.664,3.653,3.66,109
20170201|2016-10-13 13:00,13,3.66,3.662,3.648,3.656,198
20170201|2016-10-13 13:30,13,3.655,3.655,3.647,3.651,190
20170201|2016-10-13 14:00,13,3.65,3.65,3.645,3.648,9
20170201|2016-10-13 14:30,13,3.648,3.648,3.645,3.646,52
20170201|2016-10-13 15:00,13,3.648,3.653,3.647,3.653,38
20170201|2016-10-13 15:30,13,3.652,3.655,3.652,3.655,48
20170201|2016-10-13 17:00,14,3.659,3.659,3.657,3.657,2
20170201|2016-10-13 20:30,14,3.669,3.67,3.669,3.67,3
20170201|2016-10-13 21:00,14,3.669,3.669,3.669,3.669,1
20170201|2016-10-13 22:30,14,3.67,3.67,3.67,3.67,10
20170201|2016-10-13 23:30,14,3.663,3.663,3.663,3.663,1
20170201|2016-10-14 01:00,14,3.666,3.666,3.666,3.666,1
20170201|2016-10-14 03:00,14,3.665,3.665,3.662,3.662,14
20170201|2016-10-14 03:30,14,3.66,3.66,3.647,3.647,30
20170201|2016-10-14 04:00,14,3.65,3.65,3.65,3.65,1
20170201|2016-10-14 04:30,14,3.653,3.653,3.653,3.653,8
20170201|2016-10-14 05:00,14,3.645,3.645,3.645,3.645,1
20170201|2016-10-14 05:30,14,3.643,3.653,3.643,3.653,8
20170201|2016-10-14 06:00,14,3.655,3.656,3.654,3.654,4
20170201|2016-10-14 06:30,14,3.658,3.658,3.646,3.651,38
20170201|2016-10-14 07:00,14,3.652,3.674,3.646,3.673,191
20170201|2016-10-14 07:30,14,3.673,3.673,3.638,3.643,145
20170201|2016-10-14 08:00,14,3.643,3.647,3.626,3.633,293
20170201|2016-10-14 08:30,14,3.635,3.637,3.625,3.632,168
20170201|2016-10-14 09:00,14,3.639,3.648,3.631,3.634,340
20170201|2016-10-14 09:30,14,3.63,3.631,3.624,3.624,142
20170201|2016-10-14 10:00,14,3.626,3.639,3.626,3.636,92
20170201|2016-10-14 10:30,14,3.636,3.637,3.616,3.619,122
20170201|2016-10-14 11:00,14,3.617,3.632,3.617,3.632,99
20170201|2016-10-14 11:30,14,3.626,3.641,3.626,3.64,74
20170201|2016-10-14 12:00,14,3.633,3.633,3.62,3.628,118
20170201|2016-10-14 12:30,14,3.625,3.625,3.615,3.621,40
20170201|2016-10-14 13:00,14,3.623,3.632,3.623,3.631,157
20170201|2016-10-14 13:30,14,3.632,3.633,3.628,3.628,53
20170201|2016-10-14 14:00,14,3.63,3.631,3.623,3.628,92
20170201|2016-10-14 14:30,14,3.628,3.63,3.626,3.629,52
20170201|2016-10-14 15:00,14,3.63,3.632,3.63,3.632,28
20170201|2016-10-16 17:00,17,3.603,3.605,3.6,3.6,11
20170201|2016-10-16 18:30,17,3.616,3.616,3.616,3.616,4
20170201|2016-10-16 19:00,17,3.614,3.614,3.614,3.614,1
20170201|2016-10-16 19:30,17,3.614,3.614,3.614,3.614,1
20170201|2016-10-16 20:00,17,3.612,3.612,3.611,3.611,3
20170201|2016-10-16 23:30,17,3.609,3.609,3.609,3.609,1
20170201|2016-10-17 00:00,17,3.607,3.607,3.607,3.607,1
20170201|2016-10-17 02:30,17,3.6,3.602,3.6,3.602,3
20170201|2016-10-17 03:00,17,3.605,3.612,3.605,3.611,14
20170201|2016-10-17 03:30,17,3.61,3.611,3.608,3.608,15
20170201|2016-10-17 04:00,17,3.606,3.61,3.605,3.61,11
20170201|2016-10-17 04:30,17,3.61,3.611,3.605,3.61,17
20170201|2016-10-17 05:00,17,3.611,3.618,3.611,3.616,18
20170201|2016-10-17 05:30,17,3.618,3.619,3.618,3.619,3
20170201|2016-10-17 06:00,17,3.614,3.614,3.614,3.614,2
20170201|2016-10-17 06:30,17,3.617,3.632,3.617,3.632,2
20170201|2016-10-17 07:00,17,3.637,3.638,3.622,3.627,69
20170201|2016-10-17 07:30,17,3.627,3.63,3.618,3.624,132
20170201|2016-10-17 08:00,17,3.625,3.629,3.603,3.608,184
20170201|2016-10-17 08:30,17,3.611,3.614,3.587,3.59,170
20170201|2016-10-17 09:00,17,3.594,3.622,3.594,3.61,171
20170201|2016-10-17 09:30,17,3.61,3.619,3.609,3.617,143
20170201|2016-10-17 10:00,17,3.618,3.621,3.611,3.611,58
20170201|2016-10-17 10:30,17,3.609,3.617,3.609,3.615,39
20170201|2016-10-17 11:00,17,3.613,3.613,3.606,3.61,160
20170201|2016-10-17 11:30,17,3.613,3.614,3.604,3.614,99
20170201|2016-10-17 12:00,17,3.615,3.615,3.604,3.61,30
20170201|2016-10-17 12:30,17,3.611,3.613,3.607,3.608,69
20170201|2016-10-17 13:00,17,3.612,3.622,3.605,3.619,228
20170201|2016-10-17 13:30,17,3.619,3.624,3.619,3.623,53
20170201|2016-10-17 14:00,17,3.624,3.625,3.62,3.625,48
20170201|2016-10-17 14:30,17,3.622,3.623,3.621,3.623,36
20170201|2016-10-17 15:00,17,3.625,3.625,3.621,3.622,35
20170201|2016-10-17 15:30,17,3.623,3.629,3.623,3.629,16
20170201|2016-10-17 17:30,18,3.629,3.63,3.629,3.63,6
20170201|2016-10-17 18:00,18,3.63,3.632,3.63,3.632,13
20170201|2016-10-17 18:30,18,3.633,3.634,3.632,3.634,8
20170201|2016-10-17 19:30,18,3.639,3.639,3.639,3.639,1
20170201|2016-10-18 00:30,18,3.639,3.639,3.639,3.639,1
20170201|2016-10-18 01:00,18,3.638,3.639,3.638,3.639,2
20170201|2016-10-18 02:00,18,3.635,3.635,3.635,3.635,1
20170201|2016-10-18 03:00,18,3.637,3.637,3.636,3.636,13
20170201|2016-10-18 03:30,18,3.638,3.648,3.638,3.644,16
20170201|2016-10-18 04:00,18,3.644,3.649,3.644,3.649,13
20170201|2016-10-18 04:30,18,3.66,3.66,3.66,3.66,1
20170201|2016-10-18 05:00,18,3.664,3.664,3.664,3.664,1
20170201|2016-10-18 05:30,18,3.664,3.664,3.651,3.651,24
20170201|2016-10-18 06:00,18,3.659,3.663,3.658,3.663,3
20170201|2016-10-18 06:30,18,3.666,3.67,3.657,3.661,30
20170201|2016-10-18 07:00,18,3.661,3.676,3.658,3.671,74
20170201|2016-10-18 07:30,18,3.671,3.671,3.657,3.663,125
20170201|2016-10-18 08:00,18,3.659,3.667,3.645,3.656,651
20170201|2016-10-18 08:30,18,3.66,3.674,3.657,3.672,90
20170201|2016-10-18 09:00,18,3.67,3.67,3.656,3.656,85
20170201|2016-10-18 09:30,18,3.657,3.659,3.635,3.652,209
20170201|2016-10-18 10:00,18,3.648,3.651,3.636,3.64,86
20170201|2016-10-18 10:30,18,3.639,3.656,3.639,3.654,23
20170201|2016-10-18 11:00,18,3.651,3.653,3.647,3.648,99
20170201|2016-10-18 11:30,18,3.653,3.653,3.647,3.651,83
20170201|2016-10-18 12:00,18,3.651,3.651,3.638,3.641,41
20170201|2016-10-18 12:30,18,3.64,3.644,3.64,3.641,13
20170201|2016-10-18 13:00,18,3.636,3.646,3.636,3.645,121
20170201|2016-10-18 13:30,18,3.644,3.645,3.639,3.639,82
20170201|2016-10-18 14:00,18,3.64,3.641,3.639,3.639,11
20170201|2016-10-18 14:30,18,3.64,3.642,3.639,3.639,36
20170201|2016-10-18 15:00,18,3.641,3.641,3.637,3.637,22
20170201|2016-10-18 15:30,18,3.64,3.641,3.64,3.641,15
20170201|2016-10-18 23:00,19,3.633,3.633,3.633,3.633,1
20170201|2016-10-19 01:00,19,3.626,3.626,3.626,3.626,1
20170201|2016-10-19 02:30,19,3.62,3.62,3.615,3.615,4
20170201|2016-10-19 03:00,19,3.61,3.61,3.61,3.61,1
20170201|2016-10-19 03:30,19,3.611,3.614,3.602,3.602,60
20170201|2016-10-19 04:00,19,3.607,3.607,3.607,3.607,1
20170201|2016-10-19 04:30,19,3.605,3.605,3.605,3.605,1
20170201|2016-10-19 05:00,19,3.604,3.604,3.601,3.601,2
20170201|2016-10-19 05:30,19,3.6,3.6,3.598,3.598,5
20170201|2016-10-19 06:00,19,3.6,3.6,3.585,3.586,52
20170201|2016-10-19 06:30,19,3.584,3.595,3.579,3.586,256
20170201|2016-10-19 07:00,19,3.583,3.595,3.565,3.565,101
20170201|2016-10-19 07:30,19,3.569,3.586,3.565,3.58,106
20170201|2016-10-19 08:00,19,3.58,3.589,3.563,3.587,298
20170201|2016-10-19 08:30,19,3.587,3.596,3.579,3.581,352
20170201|2016-10-19 09:00,19,3.581,3.587,3.579,3.58,122
20170201|2016-10-19 09:30,19,3.581,3.59,3.58,3.584,94
20170201|2016-10-19 10:00,19,3.583,3.593,3.581,3.583,145
20170201|2016-10-19 10:30,19,3.582,3.584,3.571,3.571,113
20170201|2016-10-19 11:00,19,3.573,3.583,3.572,3.583,110
20170201|2016-10-19 11:30,19,3.581,3.583,3.579,3.582,51
20170201|2016-10-19 12:00,19,3.582,3.583,3.571,3.574,182
20170201|2016-10-19 12:30,19,3.575,3.575,3.565,3.568,107
20170201|2016-10-19 13:00,19,3.569,3.578,3.568,3.577,157
20170201|2016-10-19 13:30,19,3.577,3.584,3.577,3.583,58
20170201|2016-10-19 14:00,19,3.585,3.587,3.584,3.587,17
20170201|2016-10-19 14:30,19,3.589,3.591,3.587,3.591,24
20170201|2016-10-19 15:00,19,3.59,3.59,3.588,3.588,30
20170201|2016-10-19 15:30,19,3.588,3.589,3.579,3.579,70
20170201|2016-10-19 18:00,20,3.574,3.574,3.574,3.574,5
20170201|2016-10-19 19:00,20,3.582,3.582,3.582,3.582,5
20170201|2016-10-19 20:00,20,3.584,3.585,3.584,3.585,9
20170201|2016-10-19 21:00,20,3.59,3.59,3.59,3.59,5
20170201|2016-10-19 21:30,20,3.59,3.59,3.59,3.59,2
20170201|2016-10-19 22:30,20,3.59,3.59,3.59,3.59,4
20170201|2016-10-19 23:00,20,3.59,3.59,3.588,3.588,10
20170201|2016-10-20 00:30,20,3.591,3.593,3.591,3.591,10
20170201|2016-10-20 01:00,20,3.593,3.595,3.593,3.595,8
20170201|2016-10-20 01:30,20,3.591,3.592,3.591,3.592,11
20170201|2016-10-20 02:00,20,3.594,3.596,3.593,3.596,11
20170201|2016-10-20 02:30,20,3.6,3.604,3.6,3.604,13
20170201|2016-10-20 03:00,20,3.601,3.612,3.601,3.611,25
20170201|2016-10-20 03:30,20,3.607,3.608,3.607,3.608,4
20170201|2016-10-20 04:00,20,3.607,3.607,3.603,3.604,33
20170201|2016-10-20 04:30,20,3.606,3.606,3.604,3.605,20
20170201|2016-10-20 05:30,20,3.603,3.603,3.598,3.598,3
20170201|2016-10-20 06:00,20,3.599,3.599,3.599,3.599,3
20170201|2016-10-20 06:30,20,3.604,3.604,3.603,3.603,3
20170201|2016-10-20 07:00,20,3.596,3.596,3.564,3.566,41
20170201|2016-10-20 07:30,20,3.569,3.569,3.553,3.557,82
20170201|2016-10-20 08:00,20,3.561,3.575,3.555,3.57,210
20170201|2016-10-20 08:30,20,3.572,3.576,3.555,3.559,77
20170201|2016-10-20 09:00,20,3.557,3.56,3.546,3.556,46
20170201|2016-10-20 09:30,20,3.54,3.565,3.534,3.558,313
20170201|2016-10-20 10:00,20,3.558,3.57,3.552,3.552,165
20170201|2016-10-20 10:30,20,3.555,3.563,3.551,3.561,150
20170201|2016-10-20 11:00,20,3.558,3.571,3.558,3.567,299
20170201|2016-10-20 11:30,20,3.569,3.592,3.565,3.59,416
20170201|2016-10-20 12:00,20,3.589,3.603,3.57,3.572,338
20170201|2016-10-20 12:30,20,3.569,3.574,3.566,3.574,42
20170201|2016-10-20 13:00,20,3.573,3.578,3.565,3.574,166
20170201|2016-10-20 13:30,20,3.576,3.581,3.575,3.581,25
20170201|2016-10-20 14:00,20,3.584,3.585,3.582,3.582,21
20170201|2016-10-20 14:30,20,3.58,3.581,3.579,3.581,13
20170201|2016-10-20 15:00,20,3.582,3.585,3.574,3.576,47
20170201|2016-10-20 15:30,20,3.577,3.577,3.572,3.572,46
20170201|2016-10-20 17:00,21,3.569,3.569,3.569,3.569,1
20170201|2016-10-20 17:30,21,3.566,3.566,3.566,3.566,1
20170201|2016-10-20 19:00,21,3.565,3.565,3.565,3.565,1
20170201|2016-10-20 23:00,21,3.569,3.569,3.568,3.568,2
20170201|2016-10-20 23:30,21,3.561,3.561,3.561,3.561,1
20170201|2016-10-21 00:00,21,3.559,3.559,3.558,3.558,2
20170201|2016-10-21 00:30,21,3.558,3.558,3.558,3.558,1
20170201|2016-10-21 01:00,21,3.562,3.562,3.561,3.561,2
20170201|2016-10-21 01:30,21,3.56,3.56,3.56,3.56,1
20170201|2016-10-21 02:00,21,3.56,3.562,3.56,3.562,2
20170201|2016-10-21 02:30,21,3.57,3.571,3.57,3.57,3
20170201|2016-10-21 03:00,21,3.562,3.562,3.562,3.562,1
20170201|2016-10-21 03:30,21,3.558,3.558,3.558,3.558,2
20170201|2016-10-21 04:00,21,3.557,3.557,3.557,3.557,1
20170201|2016-10-21 04:30,21,3.554,3.556,3.554,3.556,2
20170201|2016-10-21 05:00,21,3.548,3.548,3.548,3.548,1
20170201|2016-10-21 05:30,21,3.547,3.547,3.539,3.539,8
20170201|2016-10-21 06:00,21,3.543,3.546,3.541,3.541,10
20170201|2016-10-21 06:30,21,3.535,3.541,3.533,3.535,15
20170201|2016-10-21 07:00,21,3.539,3.555,3.536,3.539,53
20170201|2016-10-21 07:30,21,3.542,3.542,3.528,3.534,76
20170201|2016-10-21 08:00,21,3.535,3.535,3.515,3.528,320
20170201|2016-10-21 08:30,21,3.527,3.527,3.511,3.515,182
20170201|2016-10-21 09:00,21,3.516,3.528,3.5,3.528,301
20170201|2016-10-21 09:30,21,3.527,3.532,3.523,3.526,235
20170201|2016-10-21 10:00,21,3.527,3.53,3.518,3.525,119
20170201|2016-10-21 10:30,21,3.525,3.526,3.519,3.519,122
20170201|2016-10-21 11:00,21,3.519,3.534,3.518,3.533,102
20170201|2016-10-21 11:30,21,3.533,3.534,3.521,3.521,53
20170201|2016-10-21 12:00,21,3.521,3.529,3.514,3.521,51
20170201|2016-10-21 12:30,21,3.518,3.525,3.515,3.525,36
20170201|2016-10-21 13:00,21,3.524,3.526,3.51,3.511,242
20170201|2016-10-21 13:30,21,3.51,3.511,3.493,3.5,49
20170201|2016-10-21 14:00,21,3.5,3.503,3.5,3.503,10
20170201|2016-10-21 14:30,21,3.499,3.502,3.499,3.501,14
20170201|2016-10-21 15:00,21,3.5,3.504,3.5,3.5,34
20170201|2016-10-21 15:30,21,3.505,3.505,3.505,3.505,1
20170201|2016-10-23 17:00,24,3.531,3.539,3.526,3.539,23
20170201|2016-10-23 19:00,24,3.544,3.544,3.544,3.544,8
20170201|2016-10-23 21:00,24,3.541,3.541,3.541,3.541,1
20170201|2016-10-23 23:00,24,3.543,3.543,3.543,3.543,2
20170201|2016-10-23 23:30,24,3.54,3.54,3.54,3.54,1
20170201|2016-10-24 00:30,24,3.539,3.539,3.539,3.539,1
20170201|2016-10-24 01:00,24,3.538,3.538,3.538,3.538,3
20170201|2016-10-24 01:30,24,3.537,3.538,3.537,3.538,2
20170201|2016-10-24 02:00,24,3.539,3.541,3.539,3.541,5
20170201|2016-10-24 02:30,24,3.541,3.543,3.541,3.543,3
20170201|2016-10-24 03:00,24,3.537,3.537,3.533,3.534,5
20170201|2016-10-24 03:30,24,3.522,3.522,3.502,3.503,5
20170201|2016-10-24 04:00,24,3.5,3.502,3.5,3.502,12
20170201|2016-10-24 04:30,24,3.483,3.485,3.477,3.485,6
20170201|2016-10-24 05:00,24,3.491,3.491,3.483,3.487,5
20170201|2016-10-24 05:30,24,3.49,3.491,3.489,3.491,12
20170201|2016-10-24 06:00,24,3.494,3.502,3.494,3.502,2
20170201|2016-10-24 06:30,24,3.5,3.51,3.5,3.51,4
20170201|2016-10-24 07:00,24,3.501,3.505,3.495,3.504,47
20170201|2016-10-24 07:30,24,3.495,3.495,3.474,3.474,204
20170201|2016-10-24 08:00,24,3.48,3.496,3.476,3.487,210
20170201|2016-10-24 08:30,24,3.487,3.489,3.47,3.471,129
20170201|2016-10-24 09:00,24,3.471,3.484,3.458,3.483,241
20170201|2016-10-24 09:30,24,3.485,3.491,3.48,3.487,137
20170201|2016-10-24 10:00,24,3.484,3.494,3.479,3.493,133
20170201|2016-10-24 10:30,24,3.489,3.493,3.485,3.485,47
20170201|2016-10-24 11:00,24,3.489,3.489,3.476,3.484,60
20170201|2016-10-24 11:30,24,3.484,3.491,3.479,3.484,86
20170201|2016-10-24 12:00,24,3.488,3.49,3.473,3.478,57
20170201|2016-10-24 12:30,24,3.477,3.484,3.472,3.483,80
20170201|2016-10-24 13:00,24,3.484,3.491,3.474,3.474,268
20170201|2016-10-24 13:30,24,3.477,3.484,3.477,3.483,130
20170201|2016-10-24 14:00,24,3.481,3.481,3.476,3.476,89
20170201|2016-10-24 14:30,24,3.474,3.483,3.474,3.483,15
20170201|2016-10-24 15:00,24,3.48,3.485,3.48,3.483,11
20170201|2016-10-24 15:30,24,3.483,3.485,3.483,3.485,8
20170201|2016-10-24 23:30,25,3.48,3.48,3.475,3.479,11
20170201|2016-10-25 00:00,25,3.473,3.473,3.473,3.473,1
20170201|2016-10-25 00:30,25,3.47,3.47,3.47,3.47,2
20170201|2016-10-25 01:00,25,3.47,3.47,3.47,3.47,2
20170201|2016-10-25 02:00,25,3.475,3.475,3.471,3.471,7
20170201|2016-10-25 02:30,25,3.483,3.493,3.483,3.487,21
20170201|2016-10-25 03:00,25,3.485,3.485,3.485,3.485,1
20170201|2016-10-25 03:30,25,3.498,3.501,3.498,3.501,3
20170201|2016-10-25 04:00,25,3.497,3.497,3.497,3.497,1
20170201|2016-10-25 04:30,25,3.495,3.495,3.495,3.495,1
20170201|2016-10-25 05:30,25,3.495,3.495,3.495,3.495,2
20170201|2016-10-25 06:00,25,3.497,3.499,3.496,3.498,8
20170201|2016-10-25 06:30,25,3.487,3.495,3.485,3.491,14
20170201|2016-10-25 07:00,25,3.483,3.485,3.439,3.445,115
20170201|2016-10-25 07:30,25,3.449,3.45,3.401,3.401,189
20170201|2016-10-25 08:00,25,3.402,3.404,3.342,3.389,550
20170201|2016-10-25 08:30,25,3.388,3.388,3.358,3.368,363
20170201|2016-10-25 09:00,25,3.372,3.375,3.348,3.351,482
20170201|2016-10-25 09:30,25,3.352,3.415,3.342,3.386,520
20170201|2016-10-25 10:00,25,3.388,3.393,3.37,3.382,585
20170201|2016-10-25 10:30,25,3.378,3.393,3.364,3.383,490
20170201|2016-10-25 11:00,25,3.37,3.372,3.351,3.359,230
20170201|2016-10-25 11:30,25,3.357,3.37,3.348,3.358,406
20170201|2016-10-25 12:00,25,3.359,3.362,3.347,3.351,409
20170201|2016-10-25 12:30,25,3.351,3.351,3.323,3.329,482
20170201|2016-10-25 13:00,25,3.326,3.347,3.326,3.329,212
20170201|2016-10-25 13:30,25,3.33,3.345,3.33,3.34,407
20170201|2016-10-25 14:00,25,3.341,3.342,3.334,3.336,37
20170201|2016-10-25 14:30,25,3.328,3.333,3.324,3.324,50
20170201|2016-10-25 15:00,25,3.324,3.326,3.319,3.32,183
20170201|2016-10-25 15:30,25,3.317,3.318,3.296,3.316,125
20170201|2016-10-25 17:00,26,3.305,3.315,3.305,3.315,2
20170201|2016-10-25 17:30,26,3.314,3.314,3.314,3.314,1
20170201|2016-10-25 18:30,26,3.306,3.306,3.306,3.306,4
20170201|2016-10-25 19:00,26,3.306,3.309,3.306,3.308,17
20170201|2016-10-25 20:00,26,3.303,3.303,3.302,3.302,5
20170201|2016-10-25 20:30,26,3.306,3.306,3.302,3.302,6
20170201|2016-10-25 21:00,26,3.302,3.302,3.299,3.3,48
20170201|2016-10-25 21:30,26,3.301,3.302,3.301,3.302,15
20170201|2016-10-25 22:00,26,3.303,3.306,3.303,3.304,59
20170201|2016-10-25 22:30,26,3.305,3.305,3.305,3.305,11
20170201|2016-10-25 23:00,26,3.304,3.315,3.304,3.309,24
20170201|2016-10-25 23:30,26,3.309,3.309,3.306,3.306,18
20170201|2016-10-26 00:00,26,3.305,3.307,3.305,3.307,10
20170201|2016-10-26 00:30,26,3.305,3.305,3.304,3.304,15
20170201|2016-10-26 01:00,26,3.305,3.307,3.305,3.307,9
20170201|2016-10-26 01:30,26,3.31,3.31,3.31,3.31,1
20170201|2016-10-26 02:00,26,3.308,3.308,3.305,3.305,15
20170201|2016-10-26 02:30,26,3.304,3.305,3.302,3.305,8
20170201|2016-10-26 03:00,26,3.3,3.3,3.298,3.298,4
20170201|2016-10-26 03:30,26,3.303,3.303,3.299,3.299,14
20170201|2016-10-26 04:00,26,3.302,3.302,3.302,3.302,1
20170201|2016-10-26 04:30,26,3.306,3.306,3.299,3.304,19
20170201|2016-10-26 05:00,26,3.306,3.308,3.302,3.308,11
20170201|2016-10-26 05:30,26,3.302,3.302,3.28,3.28,103
20170201|2016-10-26 06:00,26,3.28,3.282,3.269,3.272,57
20170201|2016-10-26 06:30,26,3.274,3.277,3.256,3.261,122
20170201|2016-10-26 07:00,26,3.265,3.277,3.264,3.274,103
20170201|2016-10-26 07:30,26,3.275,3.275,3.234,3.25,544
20170201|2016-10-26 08:00,26,3.252,3.267,3.245,3.26,462
20170201|2016-10-26 08:30,26,3.26,3.281,3.254,3.273,632
20170201|2016-10-26 09:00,26,3.27,3.27,3.238,3.243,687
20170201|2016-10-26 09:30,26,3.243,3.247,3.221,3.224,695
20170201|2016-10-26 10:00,26,3.224,3.225,3.199,3.207,870
20170201|2016-10-26 10:30,26,3.207,3.215,3.202,3.21,928
20170201|2016-10-26 11:00,26,3.211,3.211,3.174,3.18,1668
20170201|2016-10-26 11:30,26,3.18,3.184,3.17,3.174,842
20170201|2016-10-26 12:00,26,3.172,3.172,3.16,3.165,585
20170201|2016-10-26 12:30,26,3.165,3.168,3.149,3.156,897
20170201|2016-10-26 13:00,26,3.156,3.209,3.133,3.199,1090
20170201|2016-10-26 13:30,26,3.197,3.239,3.19,3.231,616
20170201|2016-10-26 14:00,26,3.231,3.235,3.223,3.23,125
20170201|2016-10-26 14:30,26,3.229,3.237,3.218,3.218,86
20170201|2016-10-26 15:00,26,3.217,3.218,3.208,3.209,546
20170201|2016-10-26 15:30,26,3.209,3.221,3.209,3.22,67
20170201|2016-10-26 17:00,27,3.214,3.215,3.206,3.206,11
20170201|2016-10-26 17:30,27,3.216,3.216,3.2,3.2,3
20170201|2016-10-26 18:00,27,3.214,3.214,3.214,3.214,1
20170201|2016-10-26 18:30,27,3.216,3.216,3.216,3.216,1
20170201|2016-10-26 19:00,27,3.216,3.216,3.216,3.216,2
20170201|2016-10-26 19:30,27,3.216,3.216,3.215,3.215,7
20170201|2016-10-26 20:00,27,3.216,3.216,3.216,3.216,4
20170201|2016-10-26 21:00,27,3.214,3.216,3.214,3.216,8
20170201|2016-10-26 21:30,27,3.211,3.211,3.211,3.211,1
20170201|2016-10-26 22:30,27,3.208,3.208,3.208,3.208,1
20170201|2016-10-26 23:30,27,3.207,3.207,3.199,3.202,32
20170201|2016-10-27 00:00,27,3.21,3.21,3.21,3.21,13
20170201|2016-10-27 00:30,27,3.21,3.21,3.21,3.21,2
20170201|2016-10-27 01:00,27,3.21,3.214,3.21,3.214,49
20170201|2016-10-27 01:30,27,3.212,3.212,3.212,3.212,3
20170201|2016-10-27 02:00,27,3.211,3.213,3.205,3.213,22
20170201|2016-10-27 03:00,27,3.21,3.216,3.208,3.208,28
20170201|2016-10-27 03:30,27,3.208,3.213,3.194,3.203,28
20170201|2016-10-27 04:00,27,3.216,3.216,3.215,3.216,23
20170201|2016-10-27 04:30,27,3.222,3.223,3.217,3.218,5
20170201|2016-10-27 05:30,27,3.213,3.225,3.212,3.217,66
20170201|2016-10-27 06:00,27,3.217,3.227,3.217,3.223,30
20170201|2016-10-27 06:30,27,3.22,3.249,3.22,3.244,121
20170201|2016-10-27 07:00,27,3.235,3.241,3.23,3.235,65
20170201|2016-10-27 07:30,27,3.235,3.236,3.203,3.207,132
20170201|2016-10-27 08:00,27,3.205,3.209,3.187,3.201,431
20170201|2016-10-27 08:30,27,3.202,3.223,3.198,3.213,289
20170201|2016-10-27 09:00,27,3.213,3.229,3.209,3.221,322
20170201|2016-10-27 09:30,27,3.225,3.27,3.208,3.26,547
20170201|2016-10-27 10:00,27,3.266,3.267,3.232,3.232,364
20170201|2016-10-27 10:30,27,3.235,3.239,3.209,3.211,186
20170201|2016-10-27 11:00,27,3.212,3.216,3.187,3.197,601
20170201|2016-10-27 11:30,27,3.197,3.198,3.18,3.184,247
20170201|2016-10-27 12:00,27,3.18,3.218,3.18,3.218,398
20170201|2016-10-27 12:30,27,3.215,3.23,3.21,3.224,183
20170201|2016-10-27 13:00,27,3.224,3.254,3.212,3.248,773
20170201|2016-10-27 13:30,27,3.249,3.251,3.24,3.251,129
20170201|2016-10-27 14:00,27,3.253,3.255,3.251,3.253,35
20170201|2016-10-27 14:30,27,3.249,3.249,3.242,3.242,23
20170201|2016-10-27 15:00,27,3.242,3.251,3.241,3.251,104
20170201|2016-10-27 15:30,27,3.251,3.26,3.25,3.26,26
20170201|2016-10-27 17:30,28,3.263,3.263,3.263,3.263,2
20170201|2016-10-27 18:30,28,3.265,3.265,3.265,3.265,1
20170201|2016-10-27 20:00,28,3.264,3.266,3.264,3.266,2
20170201|2016-10-27 21:00,28,3.268,3.269,3.268,3.269,6
20170201|2016-10-27 23:30,28,3.261,3.262,3.261,3.262,5
20170201|2016-10-28 00:00,28,3.259,3.259,3.251,3.251,3
20170201|2016-10-28 00:30,28,3.249,3.249,3.229,3.234,14
20170201|2016-10-28 01:00,28,3.237,3.237,3.237,3.237,1
20170201|2016-10-28 01:30,28,3.245,3.246,3.245,3.246,4
20170201|2016-10-28 02:00,28,3.241,3.241,3.233,3.236,6
20170201|2016-10-28 02:30,28,3.235,3.235,3.234,3.235,20
20170201|2016-10-28 03:00,28,3.239,3.239,3.229,3.23,15
20170201|2016-10-28 03:30,28,3.229,3.246,3.228,3.246,36
20170201|2016-10-28 04:00,28,3.241,3.241,3.223,3.227,20
20170201|2016-10-28 04:30,28,3.229,3.23,3.225,3.23,3
20170201|2016-10-28 05:00,28,3.221,3.229,3.219,3.229,15
20170201|2016-10-28 05:30,28,3.227,3.227,3.217,3.218,10
20170201|2016-10-28 06:00,28,3.219,3.226,3.218,3.224,13
20170201|2016-10-28 06:30,28,3.223,3.226,3.214,3.214,23
20170201|2016-10-28 07:00,28,3.216,3.227,3.203,3.211,52
20170201|2016-10-28 07:30,28,3.218,3.256,3.212,3.242,218
20170201|2016-10-28 08:00,28,3.24,3.271,3.237,3.255,1215
20170201|2016-10-28 08:30,28,3.257,3.265,3.251,3.255,222
20170201|2016-10-28 09:00,28,3.256,3.264,3.248,3.264,676
20170201|2016-10-28 09:30,28,3.263,3.281,3.262,3.273,850
20170201|2016-10-28 10:00,28,3.272,3.295,3.268,3.283,556
20170201|2016-10-28 10:30,28,3.28,3.296,3.274,3.296,334
20170201|2016-10-28 11:00,28,3.297,3.304,3.285,3.285,759
20170201|2016-10-28 11:30,28,3.283,3.291,3.264,3.274,476
20170201|2016-10-28 12:00,28,3.271,3.271,3.252,3.264,185
20170201|2016-10-28 12:30,28,3.263,3.285,3.263,3.279,132
20170201|2016-10-28 13:00,28,3.282,3.292,3.269,3.286,480
20170201|2016-10-28 13:30,28,3.286,3.298,3.284,3.296,269
20170201|2016-10-28 14:00,28,3.295,3.299,3.289,3.296,46
20170201|2016-10-28 14:30,28,3.296,3.297,3.293,3.294,51
20170201|2016-10-28 15:00,28,3.292,3.3,3.29,3.29,35
20170201|2016-10-28 15:30,28,3.289,3.295,3.286,3.293,93
20170201|2016-10-30 17:00,31,3.322,3.327,3.319,3.319,15
20170201|2016-10-30 17:30,31,3.316,3.316,3.316,3.316,1
20170201|2016-10-30 18:00,31,3.317,3.325,3.31,3.325,36
20170201|2016-10-30 18:30,31,3.316,3.316,3.314,3.314,2
20170201|2016-10-30 19:00,31,3.319,3.319,3.319,3.319,1
20170201|2016-10-30 22:00,31,3.314,3.316,3.314,3.315,5
20170201|2016-10-30 23:30,31,3.304,3.304,3.298,3.3,19
20170201|2016-10-31 01:00,31,3.29,3.291,3.29,3.291,9
20170201|2016-10-31 02:00,31,3.294,3.294,3.294,3.294,3
20170201|2016-10-31 02:30,31,3.289,3.289,3.289,3.289,12
20170201|2016-10-31 03:00,31,3.297,3.302,3.295,3.302,6
20170201|2016-10-31 03:30,31,3.301,3.301,3.298,3.298,4
20170201|2016-10-31 04:30,31,3.307,3.309,3.307,3.309,8
20170201|2016-10-31 05:00,31,3.305,3.305,3.292,3.292,7
20170201|2016-10-31 05:30,31,3.291,3.295,3.289,3.293,11
20170201|2016-10-31 06:00,31,3.295,3.307,3.295,3.303,8
20170201|2016-10-31 06:30,31,3.312,3.319,3.293,3.295,18
20170201|2016-10-31 07:00,31,3.301,3.314,3.29,3.313,65
20170201|2016-10-31 07:30,31,3.315,3.336,3.313,3.336,526
20170201|2016-10-31 08:00,31,3.333,3.336,3.318,3.324,503
20170201|2016-10-31 08:30,31,3.324,3.328,3.278,3.293,296
20170201|2016-10-31 09:00,31,3.293,3.302,3.274,3.274,411
20170201|2016-10-31 09:30,31,3.276,3.281,3.263,3.267,241
20170201|2016-10-31 10:00,31,3.268,3.27,3.252,3.261,154
20170201|2016-10-31 10:30,31,3.262,3.278,3.262,3.277,397
20170201|2016-10-31 11:00,31,3.277,3.288,3.266,3.287,221
20170201|2016-10-31 11:30,31,3.285,3.285,3.262,3.269,59
20170201|2016-10-31 12:00,31,3.271,3.272,3.241,3.249,139
20170201|2016-10-31 12:30,31,3.252,3.256,3.236,3.243,166
20170201|2016-10-31 13:00,31,3.242,3.242,3.216,3.219,917
20170201|2016-10-31 13:30,31,3.22,3.221,3.207,3.212,188
20170201|2016-10-31 14:00,31,3.212,3.214,3.204,3.21,74
20170201|2016-10-31 14:30,31,3.213,3.22,3.21,3.211,77
20170201|2016-10-31 15:00,31,3.21,3.21,3.192,3.192,67
20170201|2016-10-31 15:30,31,3.197,3.197,3.18,3.181,102
20170201|2016-10-31 17:00,1,3.18,3.19,3.178,3.182,48
20170201|2016-10-31 17:30,1,3.179,3.18,3.176,3.177,75
20170201|2016-10-31 18:00,1,3.175,3.183,3.173,3.183,70
20170201|2016-10-31 18:30,1,3.183,3.187,3.178,3.185,38
20170201|2016-10-31 19:00,1,3.185,3.19,3.183,3.19,25
20170201|2016-10-31 19:30,1,3.187,3.19,3.187,3.188,27
20170201|2016-10-31 20:00,1,3.188,3.188,3.188,3.188,4
20170201|2016-10-31 21:30,1,3.182,3.182,3.182,3.182,2
20170201|2016-10-31 22:00,1,3.178,3.193,3.178,3.193,5
20170201|2016-10-31 22:30,1,3.211,3.211,3.188,3.188,6
20170201|2016-10-31 23:00,1,3.202,3.202,3.16,3.194,31
20170201|2016-10-31 23:30,1,3.2,3.204,3.192,3.194,15
20170201|2016-11-01 00:00,1,3.194,3.196,3.191,3.191,6
20170201|2016-11-01 00:30,1,3.187,3.187,3.184,3.184,5
20170201|2016-11-01 01:00,1,3.185,3.185,3.184,3.184,3
20170201|2016-11-01 02:00,1,3.184,3.186,3.184,3.186,3
20170201|2016-11-01 02:30,1,3.185,3.19,3.185,3.187,5
20170201|2016-11-01 03:00,1,3.192,3.192,3.192,3.192,1
20170201|2016-11-01 03:30,1,3.196,3.198,3.195,3.195,7
20170201|2016-11-01 04:00,1,3.195,3.195,3.181,3.181,9
20170201|2016-11-01 04:30,1,3.181,3.184,3.163,3.184,128
20170201|2016-11-01 05:00,1,3.181,3.198,3.181,3.185,16
20170201|2016-11-01 05:30,1,3.191,3.2,3.191,3.198,30
20170201|2016-11-01 06:00,1,3.197,3.208,3.193,3.208,41
20170201|2016-11-01 06:30,1,3.202,3.216,3.191,3.194,50
20170201|2016-11-01 07:00,1,3.193,3.2,3.177,3.189,81
20170201|2016-11-01 07:30,1,3.192,3.194,3.153,3.166,351
20170201|2016-11-01 08:00,1,3.166,3.173,3.085,3.11,2391
20170201|2016-11-01 08:30,1,3.109,3.124,3.092,3.102,971
20170201|2016-11-01 09:00,1,3.104,3.124,3.099,3.112,474
20170201|2016-11-01 09:30,1,3.113,3.117,3.092,3.092,258
20170201|2016-11-01 10:00,1,3.091,3.099,3.089,3.091,218
20170201|2016-11-01 10:30,1,3.091,3.112,3.086,3.111,356
20170201|2016-11-01 11:00,1,3.11,3.127,3.095,3.124,161
20170201|2016-11-01 11:30,1,3.121,3.144,3.106,3.118,280
20170201|2016-11-01 12:00,1,3.118,3.149,3.108,3.14,541
20170201|2016-11-01 12:30,1,3.14,3.15,3.132,3.142,443
20170201|2016-11-01 13:00,1,3.141,3.142,3.099,3.1,517
20170201|2016-11-01 13:30,1,3.103,3.109,3.091,3.092,145
20170201|2016-11-01 14:00,1,3.093,3.103,3.093,3.103,80
20170201|2016-11-01 14:30,1,3.104,3.104,3.087,3.089,161
20170201|2016-11-01 15:00,1,3.088,3.09,3.072,3.074,366
20170201|2016-11-01 15:30,1,3.074,3.076,3.059,3.064,81
20170201|2016-11-01 17:00,2,3.067,3.068,3.067,3.067,5
20170201|2016-11-01 17:30,2,3.064,3.064,3.064,3.064,3
20170201|2016-11-01 18:00,2,3.061,3.061,3.061,3.061,1
20170201|2016-11-01 18:30,2,3.06,3.062,3.059,3.062,14
20170201|2016-11-01 19:00,2,3.062,3.062,3.06,3.062,16
20170201|2016-11-01 19:30,2,3.06,3.06,3.058,3.058,5
20170201|2016-11-01 20:00,2,3.06,3.06,3.053,3.053,6
20170201|2016-11-01 20:30,2,3.057,3.06,3.055,3.055,14
20170201|2016-11-01 21:00,2,3.055,3.086,3.05,3.052,58
20170201|2016-11-01 21:30,2,3.05,3.051,3.05,3.05,5
20170201|2016-11-01 22:00,2,3.05,3.05,3.049,3.049,8
20170201|2016-11-01 22:30,2,3.054,3.054,3.054,3.054,1
20170201|2016-11-01 23:00,2,3.055,3.057,3.053,3.057,10
20170201|2016-11-01 23:30,2,3.056,3.064,3.056,3.059,28
20170201|2016-11-02 00:00,2,3.055,3.055,3.049,3.049,7
20170201|2016-11-02 00:30,2,3.044,3.052,3.044,3.046,14
20170201|2016-11-02 01:00,2,3.045,3.071,3.045,3.06,26
20170201|2016-11-02 01:30,2,3.062,3.092,3.03,3.055,199
20170201|2016-11-02 02:00,2,3.054,3.054,3.049,3.051,4
20170201|2016-11-02 02:30,2,3.048,3.048,3.045,3.048,16
20170201|2016-11-02 03:00,2,3.047,3.05,3.037,3.042,26
20170201|2016-11-02 03:30,2,3.037,3.037,3.031,3.032,37
20170201|2016-11-02 04:00,2,3.034,3.038,3.031,3.031,21
20170201|2016-11-02 04:30,2,3.034,3.045,3.034,3.041,275
20170201|2016-11-02 05:00,2,3.039,3.045,3.039,3.041,120
20170201|2016-11-02 05:30,2,3.039,3.04,3.021,3.03,157
20170201|2016-11-02 06:00,2,3.033,3.037,3.017,3.019,103
20170201|2016-11-02 06:30,2,3.02,3.026,3.015,3.015,61
20170201|2016-11-02 07:00,2,3.017,3.017,2.998,3.011,383
20170201|2016-11-02 07:30,2,3.009,3.023,2.995,3.016,529
20170201|2016-11-02 08:00,2,3.012,3.034,3.009,3.032,746
20170201|2016-11-02 08:30,2,3.031,3.07,3.031,3.062,2812
20170201|2016-11-02 09:00,2,3.064,3.071,3.044,3.044,661
20170201|2016-11-02 09:30,2,3.042,3.048,3.032,3.041,449
20170201|2016-11-02 10:00,2,3.042,3.065,3.034,3.05,318
20170201|2016-11-02 10:30,2,3.053,3.074,3.047,3.052,275
20170201|2016-11-02 11:00,2,3.053,3.055,3.023,3.028,369
20170201|2016-11-02 11:30,2,3.032,3.051,3.03,3.041,643
20170201|2016-11-02 12:00,2,3.037,3.037,3.022,3.033,428
20170201|2016-11-02 12:30,2,3.03,3.038,3.019,3.031,225
20170201|2016-11-02 13:00,2,3.032,3.032,2.998,3.001,711
20170201|2016-11-02 13:30,2,3.003,3.009,3.003,3.005,351
20170201|2016-11-02 14:00,2,3.002,3.005,3,3.003,46
20170201|2016-11-02 14:30,2,3.004,3.004,2.998,2.998,112
20170201|2016-11-02 15:00,2,2.996,2.999,2.98,2.988,205
20170201|2016-11-02 15:30,2,2.991,2.991,2.98,2.983,220
20170201|2016-11-02 17:00,3,2.98,2.98,2.98,2.98,5
20170201|2016-11-02 18:00,3,2.98,2.982,2.98,2.982,4
20170201|2016-11-02 18:30,3,2.98,2.98,2.98,2.98,17
20170201|2016-11-02 19:00,3,2.98,2.98,2.973,2.973,13
20170201|2016-11-02 19:30,3,2.973,2.975,2.971,2.971,3
20170201|2016-11-02 20:00,3,2.974,2.974,2.974,2.974,3
20170201|2016-11-02 20:30,3,2.974,2.975,2.974,2.975,27
20170201|2016-11-02 21:00,3,2.975,2.975,2.973,2.975,65
20170201|2016-11-02 21:30,3,2.97,2.975,2.969,2.973,38
20170201|2016-11-02 22:30,3,2.972,2.972,2.972,2.972,3
20170201|2016-11-02 23:00,3,2.972,2.974,2.972,2.974,20
20170201|2016-11-02 23:30,3,2.974,2.977,2.974,2.974,27
20170201|2016-11-03 00:00,3,2.975,2.978,2.973,2.975,17
20170201|2016-11-03 00:30,3,2.975,2.975,2.975,2.975,1
20170201|2016-11-03 01:00,3,2.974,2.976,2.974,2.976,14
20170201|2016-11-03 01:30,3,2.979,2.979,2.976,2.977,24
20170201|2016-11-03 02:00,3,2.973,2.974,2.972,2.974,7
20170201|2016-11-03 02:30,3,2.974,2.974,2.974,2.974,5
20170201|2016-11-03 03:00,3,2.975,2.981,2.975,2.981,37
20170201|2016-11-03 03:30,3,2.976,2.978,2.974,2.978,16
20170201|2016-11-03 04:00,3,2.978,2.981,2.973,2.973,42
20170201|2016-11-03 04:30,3,2.971,2.975,2.966,2.974,31
20170201|2016-11-03 05:00,3,2.971,2.981,2.97,2.975,20
20170201|2016-11-03 05:30,3,2.976,2.985,2.976,2.977,36
20170201|2016-11-03 06:00,3,2.979,2.984,2.965,2.971,54
20170201|2016-11-03 06:30,3,2.969,2.971,2.938,2.939,163
20170201|2016-11-03 07:00,3,2.94,2.991,2.94,2.978,304
20170201|2016-11-03 07:30,3,2.98,2.997,2.973,2.974,264
20170201|2016-11-03 08:00,3,2.973,3.005,2.968,2.99,675
20170201|2016-11-03 08:30,3,2.989,3.005,2.983,2.995,321
20170201|2016-11-03 09:00,3,2.994,2.994,2.961,2.967,563
20170201|2016-11-03 09:30,3,2.966,3.021,2.966,3.019,856
20170201|2016-11-03 10:00,3,3.018,3.021,3.002,3.009,160
20170201|2016-11-03 10:30,3,3.008,3.012,2.99,3.01,143
20170201|2016-11-03 11:00,3,3.013,3.028,3.011,3.015,188
20170201|2016-11-03 11:30,3,3.015,3.026,3.012,3.016,198
20170201|2016-11-03 12:00,3,3.02,3.024,3,3,318
20170201|2016-11-03 12:30,3,2.997,3.008,2.985,3.007,334
20170201|2016-11-03 13:00,3,3.006,3.006,2.974,2.98,409
20170201|2016-11-03 13:30,3,2.979,2.986,2.976,2.982,499
20170201|2016-11-03 14:00,3,2.984,2.986,2.979,2.982,108
20170201|2016-11-03 14:30,3,2.981,2.985,2.977,2.978,64
20170201|2016-11-03 15:00,3,2.977,2.994,2.977,2.989,184
20170201|2016-11-03 15:30,3,2.994,3.014,2.993,3.014,178
20170201|2016-11-03 17:00,4,3.006,3.009,2.997,3.009,57
20170201|2016-11-03 17:30,4,3.008,3.008,3.008,3.008,9
20170201|2016-11-03 18:00,4,3.008,3.008,3.008,3.008,2
20170201|2016-11-03 18:30,4,3.006,3.006,3.006,3.006,1
20170201|2016-11-03 19:00,4,3.007,3.007,3.007,3.007,3
20170201|2016-11-03 19:30,4,3.006,3.006,3.004,3.004,8
20170201|2016-11-03 20:00,4,3.001,3.002,3.001,3.002,5
20170201|2016-11-03 21:30,4,3.01,3.01,2.994,2.994,27
20170201|2016-11-03 23:30,4,2.999,3.001,2.999,3.001,2
20170201|2016-11-04 00:00,4,3.002,3.002,3.001,3.002,11
20170201|2016-11-04 00:30,4,3.003,3.005,2.997,2.997,22
20170201|2016-11-04 01:30,4,3.002,3.002,2.999,2.999,4
20170201|2016-11-04 02:30,4,3.004,3.004,3.004,3.004,1
20170201|2016-11-04 03:00,4,2.994,2.996,2.994,2.996,3
20170201|2016-11-04 03:30,4,2.993,2.993,2.987,2.987,38
20170201|2016-11-04 04:00,4,2.983,2.994,2.983,2.994,4
20170201|2016-11-04 04:30,4,3,3,2.988,2.988,11
20170201|2016-11-04 05:00,4,2.996,2.996,2.995,2.995,2
20170201|2016-11-04 05:30,4,2.994,2.997,2.979,2.979,33
20170201|2016-11-04 06:00,4,2.978,2.981,2.969,2.975,167
20170201|2016-11-04 06:30,4,2.972,2.986,2.971,2.978,43
20170201|2016-11-04 07:00,4,2.973,2.973,2.955,2.958,252
20170201|2016-11-04 07:30,4,2.959,2.99,2.95,2.974,454
20170201|2016-11-04 08:00,4,2.969,2.983,2.964,2.969,277
20170201|2016-11-04 08:30,4,2.97,2.974,2.96,2.963,264
20170201|2016-11-04 09:00,4,2.963,2.968,2.952,2.955,245
20170201|2016-11-04 09:30,4,2.954,2.99,2.946,2.981,279
20170201|2016-11-04 10:00,4,2.98,2.998,2.974,2.992,380
20170201|2016-11-04 10:30,4,2.992,3.002,2.981,2.982,150
20170201|2016-11-04 11:00,4,2.981,2.996,2.981,2.993,267
20170201|2016-11-04 11:30,4,2.993,2.995,2.982,2.982,191
20170201|2016-11-04 12:00,4,2.98,2.988,2.975,2.979,91
20170201|2016-11-04 12:30,4,2.981,2.985,2.97,2.971,108
20170201|2016-11-04 13:00,4,2.971,2.978,2.963,2.965,439
20170201|2016-11-04 13:30,4,2.965,2.977,2.962,2.974,110
20170201|2016-11-04 14:00,4,2.975,2.985,2.975,2.983,28
20170201|2016-11-04 14:30,4,2.982,2.987,2.981,2.984,36
20170201|2016-11-04 15:00,4,2.982,2.984,2.97,2.978,131
20170201|2016-11-04 15:30,4,2.971,2.982,2.968,2.982,89
20170201|2016-11-06 17:00,7,3.035,3.042,3.024,3.027,35
20170201|2016-11-06 17:30,7,3.028,3.028,3.028,3.028,1
20170201|2016-11-06 18:00,7,3.026,3.029,3.026,3.028,22
20170201|2016-11-06 18:30,7,3.024,3.026,3.02,3.02,23
20170201|2016-11-06 19:00,7,3.021,3.023,3.016,3.016,11
20170201|2016-11-06 20:30,7,3.022,3.024,3.022,3.024,4
20170201|2016-11-06 22:00,7,3.021,3.022,3.021,3.022,3
20170201|2016-11-06 23:00,7,3.02,3.02,3.02,3.02,1
20170201|2016-11-06 23:30,7,3.021,3.021,3.02,3.02,5
20170201|2016-11-07 00:00,7,3.023,3.024,3.02,3.023,5
20170201|2016-11-07 00:30,7,3.023,3.023,3.02,3.02,4
20170201|2016-11-07 01:00,7,3.021,3.022,3.017,3.017,6
20170201|2016-11-07 01:30,7,3.02,3.02,3.018,3.019,6
20170201|2016-11-07 02:00,7,3.017,3.023,3.015,3.02,30
20170201|2016-11-07 02:30,7,3.023,3.031,3.021,3.03,16
20170201|2016-11-07 03:00,7,3.031,3.033,3.03,3.032,8
20170201|2016-11-07 03:30,7,3.031,3.033,3.03,3.03,17
20170201|2016-11-07 04:00,7,3.03,3.041,3.03,3.041,53
20170201|2016-11-07 04:30,7,3.042,3.055,3.041,3.055,109
20170201|2016-11-07 05:00,7,3.046,3.046,3.039,3.044,40
20170201|2016-11-07 05:30,7,3.043,3.044,3.028,3.043,56
20170201|2016-11-07 06:00,7,3.033,3.036,3.023,3.024,53
20170201|2016-11-07 06:30,7,3.027,3.029,3.016,3.019,43
20170201|2016-11-07 07:00,7,3.023,3.03,3.01,3.03,94
20170201|2016-11-07 07:30,7,3.026,3.026,3.006,3.014,120
20170201|2016-11-07 08:00,7,3.015,3.019,3.006,3.016,216
20170201|2016-11-07 08:30,7,3.017,3.037,3.011,3.02,464
20170201|2016-11-07 09:00,7,3.019,3.024,2.985,2.987,360
20170201|2016-11-07 09:30,7,2.987,2.99,2.977,2.984,220
20170201|2016-11-07 10:00,7,2.983,2.995,2.983,2.994,207
20170201|2016-11-07 10:30,7,2.994,2.997,2.977,2.992,247
20170201|2016-11-07 11:00,7,2.99,2.996,2.978,2.994,210
20170201|2016-11-07 11:30,7,2.994,3.004,2.983,3.002,263
20170201|2016-11-07 12:00,7,3.002,3.004,2.994,3.004,113
20170201|2016-11-07 12:30,7,3,3.015,2.995,3.008,129
20170201|2016-11-07 13:00,7,3.012,3.027,3.008,3.009,498
20170201|2016-11-07 13:30,7,3.009,3.01,3.002,3.009,135
20170201|2016-11-07 14:00,7,3.013,3.017,3.003,3.013,288
20170201|2016-11-07 14:30,7,3.015,3.021,3.009,3.021,130
20170201|2016-11-07 15:00,7,3.021,3.029,3.019,3.029,92
20170201|2016-11-07 15:30,7,3.028,3.028,3.027,3.028,10
20170201|2016-11-07 18:00,8,3.023,3.023,3.023,3.023,1
20170201|2016-11-07 18:30,8,3.022,3.022,3.019,3.019,2
20170201|2016-11-07 19:00,8,3.017,3.017,3.017,3.017,1
20170201|2016-11-07 21:30,8,3.017,3.017,3.017,3.017,1
20170201|2016-11-07 22:00,8,3.024,3.032,3.024,3.027,4
20170201|2016-11-07 22:30,8,3.01,3.01,2.999,2.999,3
20170201|2016-11-07 23:30,8,3.004,3.004,3.004,3.004,1
20170201|2016-11-08 00:30,8,3.004,3.004,3.004,3.004,1
20170201|2016-11-08 01:00,8,3.009,3.009,3.009,3.009,9
20170201|2016-11-08 01:30,8,3.01,3.015,3.001,3.001,15
20170201|2016-11-08 02:00,8,3,3,2.985,2.986,35
20170201|2016-11-08 02:30,8,2.981,2.984,2.97,2.976,57
20170201|2016-11-08 03:00,8,2.98,2.985,2.98,2.98,21
20170201|2016-11-08 03:30,8,2.98,2.98,2.973,2.977,12
20170201|2016-11-08 04:00,8,2.98,2.981,2.977,2.977,7
20170201|2016-11-08 04:30,8,2.972,2.972,2.956,2.958,30
20170201|2016-11-08 05:00,8,2.961,2.963,2.94,2.94,90
20170201|2016-11-08 05:30,8,2.945,2.945,2.92,2.93,243
20170201|2016-11-08 06:00,8,2.928,2.933,2.919,2.932,140
20170201|2016-11-08 06:30,8,2.934,2.938,2.893,2.897,370
20170201|2016-11-08 07:00,8,2.902,2.913,2.889,2.911,277
20170201|2016-11-08 07:30,8,2.911,2.917,2.9,2.906,321
20170201|2016-11-08 08:00,8,2.905,2.908,2.891,2.903,601
20170201|2016-11-08 08:30,8,2.909,2.918,2.901,2.907,338
20170201|2016-11-08 09:00,8,2.906,2.917,2.9,2.902,250
20170201|2016-11-08 09:30,8,2.898,2.901,2.877,2.879,838
20170201|2016-11-08 10:00,8,2.878,2.886,2.872,2.881,856
20170201|2016-11-08 10:30,8,2.882,2.883,2.867,2.88,554
20170201|2016-11-08 11:00,8,2.881,2.889,2.875,2.883,317
20170201|2016-11-08 11:30,8,2.882,2.887,2.876,2.887,282
20170201|2016-11-08 12:00,8,2.885,2.885,2.87,2.878,244
20170201|2016-11-08 12:30,8,2.877,2.878,2.862,2.863,932
20170201|2016-11-08 13:00,8,2.863,2.864,2.849,2.852,1880
20170201|2016-11-08 13:30,8,2.851,2.854,2.849,2.85,294
20170201|2016-11-08 14:00,8,2.851,2.853,2.833,2.836,295
20170201|2016-11-08 14:30,8,2.84,2.841,2.826,2.834,193
20170201|2016-11-08 15:00,8,2.834,2.839,2.828,2.839,132
20170201|2016-11-08 15:30,8,2.839,2.842,2.833,2.837,54
20170201|2016-11-08 17:00,9,2.833,2.834,2.833,2.834,2
20170201|2016-11-08 19:00,9,2.834,2.835,2.834,2.834,11
20170201|2016-11-08 19:30,9,2.831,2.834,2.829,2.832,21
20170201|2016-11-08 20:00,9,2.829,2.829,2.818,2.82,37
20170201|2016-11-08 20:30,9,2.82,2.824,2.818,2.823,31
20170201|2016-11-08 21:00,9,2.824,2.824,2.814,2.819,29
20170201|2016-11-08 21:30,9,2.816,2.822,2.813,2.818,64
20170201|2016-11-08 22:00,9,2.817,2.83,2.78,2.83,71
20170201|2016-11-08 22:30,9,2.828,2.829,2.822,2.829,27
20170201|2016-11-08 23:00,9,2.827,2.842,2.826,2.839,56
20170201|2016-11-08 23:30,9,2.835,2.835,2.811,2.811,28
20170201|2016-11-09 00:00,9,2.813,2.821,2.812,2.817,19
20170201|2016-11-09 00:30,9,2.822,2.822,2.819,2.822,5
20170201|2016-11-09 01:00,9,2.827,2.835,2.827,2.831,17
20170201|2016-11-09 01:30,9,2.834,2.84,2.834,2.838,7
20170201|2016-11-09 02:00,9,2.838,2.86,2.838,2.857,58
20170201|2016-11-09 02:30,9,2.855,2.855,2.818,2.829,69
20170201|2016-11-09 03:00,9,2.838,2.852,2.838,2.84,18
20170201|2016-11-09 03:30,9,2.844,2.849,2.839,2.839,19
20170201|2016-11-09 04:00,9,2.847,2.848,2.834,2.834,16
20170201|2016-11-09 04:30,9,2.83,2.84,2.829,2.832,29
20170201|2016-11-09 05:00,9,2.835,2.845,2.829,2.842,33
20170201|2016-11-09 05:30,9,2.837,2.842,2.834,2.838,6
20170201|2016-11-09 06:00,9,2.841,2.843,2.831,2.838,35
20170201|2016-11-09 06:30,9,2.835,2.849,2.812,2.847,84
20170201|2016-11-09 07:00,9,2.849,2.877,2.815,2.841,346
20170201|2016-11-09 07:30,9,2.841,2.85,2.819,2.834,198
20170201|2016-11-09 08:00,9,2.833,2.836,2.77,2.771,698
20170201|2016-11-09 08:30,9,2.771,2.792,2.766,2.787,730
20170201|2016-11-09 09:00,9,2.785,2.794,2.767,2.774,636
20170201|2016-11-09 09:30,9,2.773,2.803,2.773,2.801,522
20170201|2016-11-09 10:00,9,2.801,2.847,2.796,2.835,356
20170201|2016-11-09 10:30,9,2.833,2.86,2.827,2.838,291
20170201|2016-11-09 11:00,9,2.836,2.895,2.833,2.895,551
20170201|2016-11-09 11:30,9,2.89,2.949,2.888,2.934,1691
20170201|2016-11-09 12:00,9,2.934,2.934,2.898,2.907,216
20170201|2016-11-09 12:30,9,2.907,2.915,2.886,2.893,224
20170201|2016-11-09 13:00,9,2.895,2.907,2.885,2.898,525
20170201|2016-11-09 13:30,9,2.899,2.914,2.897,2.914,134
20170201|2016-11-09 14:00,9,2.912,2.92,2.905,2.912,44
20170201|2016-11-09 14:30,9,2.911,2.912,2.896,2.896,62
20170201|2016-11-09 15:00,9,2.895,2.912,2.895,2.906,14
20170201|2016-11-09 15:30,9,2.905,2.912,2.905,2.908,55
20170201|2016-11-09 17:00,10,2.904,2.904,2.902,2.902,3
20170201|2016-11-09 17:30,10,2.904,2.905,2.903,2.903,5
20170201|2016-11-09 18:00,10,2.906,2.906,2.891,2.891,92
20170201|2016-11-09 18:30,10,2.88,2.88,2.875,2.875,9
20170201|2016-11-09 19:00,10,2.875,2.884,2.875,2.884,11
20170201|2016-11-09 19:30,10,2.889,2.889,2.884,2.889,9
20170201|2016-11-09 20:00,10,2.897,2.898,2.897,2.898,5
20170201|2016-11-09 20:30,10,2.881,2.923,2.854,2.906,54
20170201|2016-11-09 22:00,10,2.895,2.895,2.895,2.895,1
20170201|2016-11-09 23:00,10,2.908,2.908,2.908,2.908,1
20170201|2016-11-09 23:30,10,2.905,2.908,2.902,2.908,5
20170201|2016-11-10 00:00,10,2.91,2.91,2.91,2.91,1
20170201|2016-11-10 00:30,10,2.899,2.899,2.894,2.894,2
20170201|2016-11-10 01:00,10,2.905,2.905,2.898,2.902,5
20170201|2016-11-10 01:30,10,2.897,2.903,2.897,2.897,6
20170201|2016-11-10 02:00,10,2.895,2.899,2.878,2.878,18
20170201|2016-11-10 02:30,10,2.877,2.879,2.865,2.874,27
20170201|2016-11-10 03:00,10,2.883,2.883,2.874,2.879,6
20170201|2016-11-10 03:30,10,2.874,2.879,2.868,2.868,40
20170201|2016-11-10 04:00,10,2.861,2.868,2.861,2.866,4
20170201|2016-11-10 04:30,10,2.866,2.866,2.85,2.855,15
20170201|2016-11-10 05:00,10,2.851,2.862,2.848,2.862,44
20170201|2016-11-10 05:30,10,2.868,2.868,2.85,2.852,21
20170201|2016-11-10 06:00,10,2.858,2.869,2.858,2.868,16
20170201|2016-11-10 06:30,10,2.867,2.867,2.841,2.843,75
20170201|2016-11-10 07:00,10,2.842,2.843,2.816,2.84,173
20170201|2016-11-10 07:30,10,2.839,2.839,2.82,2.82,126
20170201|2016-11-10 08:00,10,2.82,2.828,2.805,2.815,269
20170201|2016-11-10 08:30,10,2.816,2.824,2.793,2.815,335
20170201|2016-11-10 09:00,10,2.815,2.834,2.815,2.828,421
20170201|2016-11-10 09:30,10,2.826,2.86,2.797,2.837,608
20170201|2016-11-10 10:00,10,2.838,2.838,2.817,2.824,241
20170201|2016-11-10 10:30,10,2.825,2.842,2.822,2.838,283
20170201|2016-11-10 11:00,10,2.833,2.843,2.811,2.824,300
20170201|2016-11-10 11:30,10,2.822,2.827,2.813,2.824,81
20170201|2016-11-10 12:00,10,2.82,2.821,2.81,2.814,119
20170201|2016-11-10 12:30,10,2.813,2.859,2.813,2.854,460
20170201|2016-11-10 13:00,10,2.852,2.875,2.847,2.852,547
20170201|2016-11-10 13:30,10,2.852,2.857,2.846,2.852,123
20170201|2016-11-10 14:00,10,2.854,2.884,2.854,2.882,52
20170201|2016-11-10 14:30,10,2.88,2.896,2.873,2.889,104
20170201|2016-11-10 15:00,10,2.886,2.888,2.88,2.885,81
20170201|2016-11-10 15:30,10,2.885,2.893,2.885,2.89,29
20170201|2016-11-10 17:00,11,2.882,2.882,2.876,2.876,2
20170201|2016-11-10 17:30,11,2.878,2.878,2.878,2.878,1
20170201|2016-11-10 18:00,11,2.874,2.874,2.874,2.874,1
20170201|2016-11-10 21:30,11,2.873,2.873,2.873,2.873,2
20170201|2016-11-10 22:00,11,2.874,2.874,2.874,2.874,3
20170201|2016-11-10 23:30,11,2.877,2.879,2.873,2.873,9
20170201|2016-11-11 00:00,11,2.878,2.878,2.878,2.878,1
20170201|2016-11-11 00:30,11,2.878,2.878,2.878,2.878,1
20170201|2016-11-11 01:00,11,2.879,2.879,2.879,2.879,1
20170201|2016-11-11 01:30,11,2.881,2.881,2.881,2.881,4
20170201|2016-11-11 02:00,11,2.88,2.88,2.858,2.858,94
20170201|2016-11-11 02:30,11,2.854,2.863,2.846,2.848,38
20170201|2016-11-11 03:00,11,2.848,2.858,2.848,2.857,42
20170201|2016-11-11 03:30,11,2.857,2.857,2.857,2.857,1
20170201|2016-11-11 04:00,11,2.856,2.856,2.848,2.848,3
20170201|2016-11-11 04:30,11,2.848,2.849,2.846,2.849,7
20170201|2016-11-11 05:00,11,2.847,2.847,2.84,2.843,83
20170201|2016-11-11 05:30,11,2.847,2.852,2.842,2.842,9
20170201|2016-11-11 06:00,11,2.843,2.843,2.819,2.82,136
20170201|2016-11-11 06:30,11,2.82,2.836,2.818,2.836,74
20170201|2016-11-11 07:00,11,2.837,2.886,2.835,2.86,212
20170201|2016-11-11 07:30,11,2.86,2.895,2.859,2.886,324
20170201|2016-11-11 08:00,11,2.885,2.915,2.87,2.895,970
20170201|2016-11-11 08:30,11,2.894,2.904,2.879,2.903,876
20170201|2016-11-11 09:00,11,2.899,2.947,2.896,2.923,1549
20170201|2016-11-11 09:30,11,2.921,2.926,2.907,2.919,276
20170201|2016-11-11 10:00,11,2.919,2.928,2.911,2.921,387
20170201|2016-11-11 10:30,11,2.923,2.929,2.912,2.928,351
20170201|2016-11-11 11:00,11,2.932,2.939,2.921,2.925,289
20170201|2016-11-11 11:30,11,2.925,2.925,2.897,2.901,420
20170201|2016-11-11 12:00,11,2.897,2.904,2.887,2.895,310
20170201|2016-11-11 12:30,11,2.897,2.898,2.887,2.891,257
20170201|2016-11-11 13:00,11,2.891,2.904,2.882,2.89,327
20170201|2016-11-11 13:30,11,2.891,2.893,2.885,2.887,283
20170201|2016-11-11 14:00,11,2.886,2.89,2.885,2.889,143
20170201|2016-11-11 14:30,11,2.889,2.898,2.886,2.894,99
20170201|2016-11-11 15:00,11,2.899,2.916,2.899,2.913,114
20170201|2016-11-11 15:30,11,2.911,2.911,2.904,2.904,25
20170201|2016-11-13 17:00,14,2.943,2.948,2.92,2.929,64
20170201|2016-11-13 17:30,14,2.928,2.928,2.928,2.928,1
20170201|2016-11-13 18:00,14,2.937,2.937,2.929,2.929,2
20170201|2016-11-13 18:30,14,2.93,2.931,2.93,2.93,4
20170201|2016-11-13 19:00,14,2.933,2.933,2.933,2.933,2
20170201|2016-11-13 19:30,14,2.931,2.931,2.931,2.931,1
20170201|2016-11-13 20:00,14,2.929,2.947,2.929,2.947,106
20170201|2016-11-13 20:30,14,2.948,2.948,2.948,2.948,1
20170201|2016-11-13 21:00,14,2.951,2.951,2.951,2.951,1
20170201|2016-11-13 23:30,14,2.944,2.944,2.944,2.944,2
20170201|2016-11-14 00:00,14,2.944,2.944,2.944,2.944,2
20170201|2016-11-14 00:30,14,2.944,2.947,2.944,2.944,9
20170201|2016-11-14 01:00,14,2.945,2.945,2.944,2.944,3
20170201|2016-11-14 01:30,14,2.944,2.946,2.944,2.945,5
20170201|2016-11-14 02:30,14,2.949,2.949,2.927,2.941,31
20170201|2016-11-14 03:00,14,2.941,2.952,2.941,2.952,51
20170201|2016-11-14 03:30,14,2.952,2.955,2.95,2.953,22
20170201|2016-11-14 04:00,14,2.95,2.95,2.947,2.947,3
20170201|2016-11-14 04:30,14,2.948,2.949,2.935,2.935,53
20170201|2016-11-14 05:00,14,2.936,2.953,2.927,2.927,125
20170201|2016-11-14 05:30,14,2.926,2.959,2.923,2.948,65
20170201|2016-11-14 06:00,14,2.947,2.953,2.942,2.95,71
20170201|2016-11-14 06:30,14,2.949,2.949,2.941,2.941,71
20170201|2016-11-14 07:00,14,2.946,2.97,2.936,2.97,285
20170201|2016-11-14 07:30,14,2.968,2.982,2.96,2.977,309
20170201|2016-11-14 08:00,14,2.975,2.993,2.974,2.988,719
20170201|2016-11-14 08:30,14,2.985,2.989,2.973,2.973,430
20170201|2016-11-14 09:00,14,2.973,2.982,2.971,2.972,296
20170201|2016-11-14 09:30,14,2.972,2.993,2.971,2.992,455
20170201|2016-11-14 10:00,14,2.991,2.991,2.967,2.978,369
20170201|2016-11-14 10:30,14,2.978,2.984,2.966,2.974,260
20170201|2016-11-14 11:00,14,2.977,2.977,2.957,2.975,555
20170201|2016-11-14 11:30,14,2.976,2.982,2.969,2.975,104
20170201|2016-11-14 12:00,14,2.976,2.993,2.975,2.987,258
20170201|2016-11-14 12:30,14,2.987,2.993,2.976,2.977,133
20170201|2016-11-14 13:00,14,2.978,2.985,2.972,2.975,295
20170201|2016-11-14 13:30,14,2.974,2.974,2.959,2.959,155
20170201|2016-11-14 14:00,14,2.959,2.971,2.957,2.971,105
20170201|2016-11-14 14:30,14,2.967,2.972,2.964,2.972,60
20170201|2016-11-14 15:00,14,2.971,2.973,2.965,2.967,169
20170201|2016-11-14 15:30,14,2.967,2.967,2.962,2.965,45
20170201|2016-11-14 17:00,15,2.965,2.965,2.958,2.958,5
20170201|2016-11-14 17:30,15,2.96,2.961,2.96,2.96,48
20170201|2016-11-14 18:00,15,2.971,2.971,2.971,2.971,1
20170201|2016-11-14 18:30,15,2.973,2.973,2.973,2.973,2
20170201|2016-11-14 19:00,15,2.973,2.975,2.973,2.975,2
20170201|2016-11-14 21:00,15,2.975,2.982,2.975,2.982,5
20170201|2016-11-14 21:30,15,2.984,2.984,2.984,2.984,4
20170201|2016-11-14 22:00,15,2.992,2.994,2.991,2.994,4
20170201|2016-11-14 23:00,15,2.99,2.994,2.99,2.994,2
20170201|2016-11-14 23:30,15,2.996,3.004,2.996,3.004,6
20170201|2016-11-15 00:00,15,3.006,3.011,3.004,3.011,10
20170201|2016-11-15 01:00,15,3.007,3.011,3.007,3.009,4
20170201|2016-11-15 01:30,15,3.01,3.01,3.009,3.009,5
20170201|2016-11-15 02:00,15,3.009,3.017,3.002,3.002,23
20170201|2016-11-15 02:30,15,3.003,3.02,3.003,3.017,30
20170201|2016-11-15 03:00,15,3.016,3.017,3.013,3.013,3
20170201|2016-11-15 03:30,15,3.016,3.017,3.012,3.013,17
20170201|2016-11-15 04:00,15,3.013,3.016,2.993,3.002,58
20170201|2016-11-15 04:30,15,3.006,3.017,3.005,3.012,20
20170201|2016-11-15 05:00,15,3.009,3.016,3.002,3.009,43
20170201|2016-11-15 05:30,15,3.007,3.014,2.996,2.996,107
20170201|2016-11-15 06:00,15,2.991,3,2.986,2.995,48
20170201|2016-11-15 06:30,15,2.987,2.999,2.986,2.996,107
20170201|2016-11-15 07:00,15,2.995,3.022,2.993,3.022,380
20170201|2016-11-15 07:30,15,3.019,3.023,3.001,3.009,446
20170201|2016-11-15 08:00,15,3.004,3.006,2.965,2.996,665
20170201|2016-11-15 08:30,15,2.997,3.006,2.988,3.006,234
20170201|2016-11-15 09:00,15,3.006,3.008,2.988,2.99,326
20170201|2016-11-15 09:30,15,2.99,2.996,2.972,2.989,446
20170201|2016-11-15 10:00,15,2.987,2.997,2.984,2.989,330
20170201|2016-11-15 10:30,15,2.984,3,2.971,2.988,376
20170201|2016-11-15 11:00,15,2.991,2.991,2.968,2.971,251
20170201|2016-11-15 11:30,15,2.97,2.972,2.95,2.953,306
20170201|2016-11-15 12:00,15,2.953,2.955,2.936,2.941,236
20170201|2016-11-15 12:30,15,2.941,2.945,2.922,2.93,460
20170201|2016-11-15 13:00,15,2.934,2.945,2.926,2.93,500
20170201|2016-11-15 13:30,15,2.927,2.929,2.917,2.923,93
20170201|2016-11-15 14:00,15,2.92,2.932,2.917,2.929,41
20170201|2016-11-15 14:30,15,2.929,2.934,2.927,2.929,40
20170201|2016-11-15 15:00,15,2.93,2.931,2.921,2.922,88
20170201|2016-11-15 15:30,15,2.922,2.922,2.916,2.919,69
20170201|2016-11-15 17:00,16,2.92,2.92,2.92,2.92,1
20170201|2016-11-15 17:30,16,2.92,2.921,2.918,2.921,4
20170201|2016-11-15 18:00,16,2.918,2.919,2.917,2.917,15
20170201|2016-11-15 18:30,16,2.915,2.919,2.914,2.915,7
20170201|2016-11-15 19:00,16,2.915,2.915,2.915,2.915,1
20170201|2016-11-15 19:30,16,2.916,2.917,2.915,2.917,15
20170201|2016-11-15 20:00,16,2.914,2.916,2.914,2.916,3
20170201|2016-11-15 20:30,16,2.914,2.926,2.914,2.917,23
20170201|2016-11-15 21:00,16,2.916,2.918,2.903,2.908,27
20170201|2016-11-15 21:30,16,2.907,2.907,2.903,2.905,40
20170201|2016-11-15 22:00,16,2.906,2.911,2.905,2.911,27
20170201|2016-11-15 23:00,16,2.905,2.922,2.905,2.922,4
20170201|2016-11-15 23:30,16,2.92,2.92,2.919,2.919,2
20170201|2016-11-16 00:30,16,2.925,2.925,2.923,2.924,4
20170201|2016-11-16 01:00,16,2.92,2.92,2.92,2.92,1
20170201|2016-11-16 02:00,16,2.912,2.921,2.907,2.908,30
20170201|2016-11-16 02:30,16,2.91,2.912,2.903,2.904,26
20170201|2016-11-16 03:00,16,2.906,2.918,2.906,2.908,37
20170201|2016-11-16 03:30,16,2.909,2.918,2.909,2.918,23
20170201|2016-11-16 04:00,16,2.92,2.926,2.918,2.926,7
20170201|2016-11-16 04:30,16,2.921,2.921,2.92,2.92,2
20170201|2016-11-16 05:00,16,2.917,2.917,2.903,2.903,30
20170201|2016-11-16 05:30,16,2.904,2.907,2.899,2.899,13
20170201|2016-11-16 06:00,16,2.897,2.907,2.891,2.902,52
20170201|2016-11-16 06:30,16,2.903,2.927,2.903,2.92,50
20170201|2016-11-16 07:00,16,2.924,2.962,2.903,2.955,185
20170201|2016-11-16 07:30,16,2.953,2.977,2.933,2.965,234
20170201|2016-11-16 08:00,16,2.962,2.974,2.953,2.957,363
20170201|2016-11-16 08:30,16,2.957,2.961,2.939,2.941,179
20170201|2016-11-16 09:00,16,2.942,2.958,2.942,2.948,119
20170201|2016-11-16 09:30,16,2.945,2.961,2.943,2.953,215
20170201|2016-11-16 10:00,16,2.954,2.968,2.946,2.964,394
20170201|2016-11-16 10:30,16,2.965,2.969,2.953,2.96,186
20170201|2016-11-16 11:00,16,2.956,2.96,2.929,2.93,414
20170201|2016-11-16 11:30,16,2.93,2.947,2.929,2.947,168
20170201|2016-11-16 12:00,16,2.945,2.958,2.942,2.958,150
20170201|2016-11-16 12:30,16,2.952,2.959,2.945,2.951,94
20170201|2016-11-16 13:00,16,2.95,2.962,2.941,2.962,603
20170201|2016-11-16 13:30,16,2.962,2.965,2.956,2.964,255
20170201|2016-11-16 14:00,16,2.967,2.968,2.962,2.968,48
20170201|2016-11-16 14:30,16,2.968,2.969,2.961,2.964,79
20170201|2016-11-16 15:00,16,2.962,2.966,2.962,2.963,68
20170201|2016-11-16 15:30,16,2.964,2.968,2.961,2.964,266
20170201|2016-11-16 17:00,17,2.958,2.964,2.958,2.964,2
20170201|2016-11-16 17:30,17,2.96,2.96,2.96,2.96,4
20170201|2016-11-16 18:00,17,2.961,2.961,2.958,2.958,3
20170201|2016-11-16 18:30,17,2.958,2.961,2.958,2.961,56
20170201|2016-11-16 19:00,17,2.961,2.961,2.958,2.958,6
20170201|2016-11-16 19:30,17,2.959,2.959,2.958,2.958,3
20170201|2016-11-16 20:00,17,2.958,2.958,2.958,2.958,1
20170201|2016-11-16 20:30,17,2.961,2.964,2.961,2.964,17
20170201|2016-11-16 21:00,17,2.961,2.996,2.961,2.996,11
20170201|2016-11-16 21:30,17,2.977,2.984,2.962,2.972,12
20170201|2016-11-16 22:00,17,2.963,2.963,2.96,2.96,9
20170201|2016-11-16 22:30,17,2.961,2.961,2.961,2.961,1
20170201|2016-11-16 23:00,17,2.962,2.975,2.962,2.975,6
20170201|2016-11-16 23:30,17,2.968,2.974,2.968,2.974,6
20170201|2016-11-17 00:00,17,2.971,2.971,2.958,2.962,178
20170201|2016-11-17 00:30,17,2.969,2.975,2.969,2.975,4
20170201|2016-11-17 01:00,17,2.969,2.973,2.968,2.969,6
20170201|2016-11-17 02:00,17,2.977,2.977,2.969,2.97,6
20170201|2016-11-17 02:30,17,2.966,2.978,2.964,2.966,43
20170201|2016-11-17 03:00,17,2.965,2.966,2.961,2.963,7
20170201|2016-11-17 03:30,17,2.961,2.961,2.954,2.954,14
20170201|2016-11-17 04:00,17,2.954,2.954,2.943,2.946,41
20170201|2016-11-17 04:30,17,2.945,2.945,2.936,2.936,8
20170201|2016-11-17 05:00,17,2.938,2.95,2.936,2.945,37
20170201|2016-11-17 05:30,17,2.944,2.953,2.944,2.949,26
20170201|2016-11-17 06:00,17,2.947,2.961,2.947,2.953,23
20170201|2016-11-17 06:30,17,2.955,2.956,2.939,2.948,68
20170201|2016-11-17 07:00,17,2.948,2.955,2.934,2.941,88
20170201|2016-11-17 07:30,17,2.939,2.942,2.925,2.925,93
20170201|2016-11-17 08:00,17,2.925,2.925,2.9,2.917,476
20170201|2016-11-17 08:30,17,2.919,2.921,2.91,2.917,238
20170201|2016-11-17 09:00,17,2.919,2.957,2.917,2.949,666
20170201|2016-11-17 09:30,17,2.948,2.948,2.903,2.914,602
20170201|2016-11-17 10:00,17,2.914,2.938,2.909,2.931,296
20170201|2016-11-17 10:30,17,2.933,2.957,2.932,2.937,509
20170201|2016-11-17 11:00,17,2.932,2.94,2.926,2.932,203
20170201|2016-11-17 11:30,17,2.932,2.944,2.922,2.924,117
20170201|2016-11-17 12:00,17,2.923,2.939,2.915,2.928,87
20170201|2016-11-17 12:30,17,2.929,2.943,2.925,2.925,204
20170201|2016-11-17 13:00,17,2.927,2.932,2.916,2.917,187
20170201|2016-11-17 13:30,17,2.917,2.918,2.902,2.909,148
20170201|2016-11-17 14:00,17,2.909,2.915,2.903,2.911,55
20170201|2016-11-17 14:30,17,2.909,2.917,2.903,2.916,23
20170201|2016-11-17 15:00,17,2.917,2.92,2.913,2.918,62
20170201|2016-11-17 15:30,17,2.92,2.92,2.916,2.916,14
20170201|2016-11-17 17:00,18,2.91,2.916,2.91,2.916,9
20170201|2016-11-17 17:30,18,2.913,2.913,2.913,2.913,1
20170201|2016-11-17 20:00,18,2.92,2.92,2.92,2.92,1
20170201|2016-11-17 20:30,18,2.912,2.912,2.912,2.912,1
20170201|2016-11-17 21:00,18,2.917,2.917,2.915,2.915,4
20170201|2016-11-17 21:30,18,2.914,2.914,2.914,2.914,22
20170201|2016-11-17 22:00,18,2.914,2.914,2.914,2.914,13
20170201|2016-11-17 22:30,18,2.914,2.914,2.913,2.914,19
20170201|2016-11-17 23:30,18,2.913,2.925,2.913,2.924,5
20170201|2016-11-18 00:00,18,2.931,2.931,2.931,2.931,1
20170201|2016-11-18 00:30,18,2.929,2.929,2.925,2.925,3
20170201|2016-11-18 01:00,18,2.927,2.927,2.927,2.927,3
20170201|2016-11-18 01:30,18,2.927,2.927,2.926,2.926,2
20170201|2016-11-18 02:00,18,2.923,2.927,2.922,2.927,8
20170201|2016-11-18 02:30,18,2.928,2.948,2.927,2.947,14
20170201|2016-11-18 03:00,18,2.946,2.946,2.944,2.944,5
20170201|2016-11-18 03:30,18,2.937,2.941,2.926,2.938,25
20170201|2016-11-18 04:00,18,2.936,2.936,2.927,2.93,13
20170201|2016-11-18 04:30,18,2.933,2.933,2.924,2.927,8
20170201|2016-11-18 05:00,18,2.927,2.932,2.926,2.927,16
20170201|2016-11-18 05:30,18,2.926,2.95,2.926,2.943,45
20170201|2016-11-18 06:00,18,2.947,2.948,2.939,2.94,16
20170201|2016-11-18 06:30,18,2.942,2.955,2.94,2.955,38
20170201|2016-11-18 07:00,18,2.955,2.985,2.955,2.98,275
20170201|2016-11-18 07:30,18,2.98,3.017,2.976,3.008,300
20170201|2016-11-18 08:00,18,3.014,3.028,3.005,3.011,491
20170201|2016-11-18 08:30,18,3.008,3.01,2.992,2.996,240
20170201|2016-11-18 09:00,18,2.996,3.007,2.992,3.007,178
20170201|2016-11-18 09:30,18,3.004,3.012,3.004,3.01,292
20170201|2016-11-18 10:00,18,3.011,3.015,3.005,3.011,240
20170201|2016-11-18 10:30,18,3.013,3.024,3.007,3.012,349
20170201|2016-11-18 11:00,18,3.013,3.015,2.997,3.01,182
20170201|2016-11-18 11:30,18,3.01,3.013,3.006,3.011,144
20170201|2016-11-18 12:00,18,3.016,3.017,3.003,3.007,81
20170201|2016-11-18 12:30,18,3.006,3.009,2.999,3.007,63
20170201|2016-11-18 13:00,18,3.005,3.021,3.005,3.015,1123
20170201|2016-11-18 13:30,18,3.016,3.017,3.014,3.015,98
20170201|2016-11-18 14:00,18,3.013,3.02,3.013,3.016,82
20170201|2016-11-18 14:30,18,3.017,3.02,3.017,3.019,95
20170201|2016-11-18 15:00,18,3.018,3.02,3.018,3.02,93
20170201|2016-11-18 15:30,18,3.019,3.02,3.016,3.02,52
20170201|2016-11-20 17:00,21,3.08,3.105,3.076,3.1,206
20170201|2016-11-20 17:30,21,3.097,3.097,3.091,3.093,21
20170201|2016-11-20 18:00,21,3.094,3.094,3.09,3.09,10
20170201|2016-11-20 18:30,21,3.094,3.094,3.094,3.094,2
20170201|2016-11-20 19:00,21,3.095,3.095,3.094,3.094,2
20170201|2016-11-20 19:30,21,3.095,3.095,3.093,3.093,2
20170201|2016-11-20 20:00,21,3.092,3.092,3.092,3.092,1
20170201|2016-11-20 20:30,21,3.092,3.093,3.092,3.093,3
20170201|2016-11-20 21:00,21,3.091,3.093,3.091,3.091,6
20170201|2016-11-20 21:30,21,3.093,3.094,3.093,3.093,3
20170201|2016-11-20 22:00,21,3.094,3.094,3.09,3.09,5
20170201|2016-11-20 22:30,21,3.096,3.098,3.095,3.097,14
20170201|2016-11-20 23:00,21,3.095,3.095,3.089,3.09,6
20170201|2016-11-20 23:30,21,3.093,3.093,3.09,3.092,8
20170201|2016-11-21 00:00,21,3.086,3.092,3.086,3.092,8
20170201|2016-11-21 00:30,21,3.095,3.102,3.095,3.102,15
20170201|2016-11-21 01:00,21,3.09,3.093,3.086,3.088,14
20170201|2016-11-21 01:30,21,3.09,3.094,3.088,3.094,5
20170201|2016-11-21 02:00,21,3.09,3.09,3.088,3.088,6
20170201|2016-11-21 02:30,21,3.091,3.093,3.083,3.083,27
20170201|2016-11-21 03:00,21,3.081,3.081,3.08,3.08,3
20170201|2016-11-21 03:30,21,3.082,3.084,3.081,3.084,15
20170201|2016-11-21 04:00,21,3.08,3.084,3.078,3.084,13
20170201|2016-11-21 04:30,21,3.08,3.089,3.08,3.081,11
20170201|2016-11-21 05:00,21,3.085,3.085,3.076,3.079,16
20170201|2016-11-21 05:30,21,3.079,3.088,3.078,3.081,70
20170201|2016-11-21 06:00,21,3.079,3.09,3.072,3.079,90
20170201|2016-11-21 06:30,21,3.075,3.083,3.075,3.08,127
20170201|2016-11-21 07:00,21,3.08,3.084,3.069,3.07,230
20170201|2016-11-21 07:30,21,3.07,3.096,3.066,3.094,308
20170201|2016-11-21 08:00,21,3.093,3.094,3.077,3.09,370
20170201|2016-11-21 08:30,21,3.09,3.11,3.085,3.107,386
20170201|2016-11-21 09:00,21,3.104,3.117,3.092,3.108,703
20170201|2016-11-21 09:30,21,3.109,3.113,3.104,3.111,578
20170201|2016-11-21 10:00,21,3.11,3.114,3.1,3.1,397
20170201|2016-11-21 10:30,21,3.103,3.11,3.097,3.098,303
20170201|2016-11-21 11:00,21,3.101,3.11,3.097,3.106,266
20170201|2016-11-21 11:30,21,3.104,3.106,3.091,3.098,159
20170201|2016-11-21 12:00,21,3.098,3.099,3.086,3.09,191
20170201|2016-11-21 12:30,21,3.089,3.105,3.089,3.101,179
20170201|2016-11-21 13:00,21,3.099,3.113,3.099,3.112,469
20170201|2016-11-21 13:30,21,3.111,3.112,3.107,3.109,171
20170201|2016-11-21 14:00,21,3.11,3.111,3.107,3.111,66
20170201|2016-11-21 14:30,21,3.112,3.12,3.112,3.117,148
20170201|2016-11-21 15:00,21,3.118,3.125,3.118,3.119,27
20170201|2016-11-21 15:30,21,3.12,3.126,3.12,3.126,24
20170201|2016-11-21 17:00,22,3.104,3.122,3.104,3.116,174
20170201|2016-11-21 17:30,22,3.13,3.13,3.13,3.13,2
20170201|2016-11-21 18:00,22,3.129,3.13,3.129,3.13,3
20170201|2016-11-21 18:30,22,3.132,3.133,3.129,3.129,7
20170201|2016-11-21 19:00,22,3.13,3.134,3.13,3.134,2
20170201|2016-11-21 19:30,22,3.13,3.134,3.13,3.134,3
20170201|2016-11-21 20:00,22,3.134,3.134,3.131,3.131,5
20170201|2016-11-21 20:30,22,3.13,3.131,3.13,3.131,2
20170201|2016-11-21 21:00,22,3.13,3.132,3.13,3.132,13
20170201|2016-11-21 21:30,22,3.13,3.13,3.13,3.13,4
20170201|2016-11-21 22:00,22,3.133,3.133,3.133,3.133,2
20170201|2016-11-21 22:30,22,3.134,3.134,3.132,3.132,7
20170201|2016-11-21 23:00,22,3.134,3.134,3.13,3.13,17
20170201|2016-11-21 23:30,22,3.132,3.14,3.132,3.14,5
20170201|2016-11-22 00:00,22,3.136,3.136,3.136,3.136,1
20170201|2016-11-22 00:30,22,3.138,3.14,3.138,3.14,2
20170201|2016-11-22 01:30,22,3.141,3.142,3.141,3.142,6
20170201|2016-11-22 02:00,22,3.142,3.144,3.142,3.144,5
20170201|2016-11-22 02:30,22,3.139,3.139,3.134,3.138,9
20170201|2016-11-22 03:00,22,3.138,3.138,3.13,3.131,25
20170201|2016-11-22 03:30,22,3.131,3.131,3.115,3.118,70
20170201|2016-11-22 04:00,22,3.116,3.118,3.11,3.112,15
20170201|2016-11-22 04:30,22,3.112,3.116,3.109,3.116,13
20170201|2016-11-22 05:00,22,3.117,3.119,3.105,3.107,24
20170201|2016-11-22 05:30,22,3.105,3.105,3.09,3.095,69
20170201|2016-11-22 06:00,22,3.096,3.103,3.091,3.097,54
20170201|2016-11-22 06:30,22,3.098,3.106,3.085,3.09,121
20170201|2016-11-22 07:00,22,3.091,3.16,3.09,3.114,331
20170201|2016-11-22 07:30,22,3.114,3.118,3.098,3.102,214
20170201|2016-11-22 08:00,22,3.102,3.14,3.1,3.129,533
20170201|2016-11-22 08:30,22,3.128,3.137,3.11,3.126,567
20170201|2016-11-22 09:00,22,3.126,3.134,3.119,3.123,171
20170201|2016-11-22 09:30,22,3.122,3.132,3.117,3.125,317
20170201|2016-11-22 10:00,22,3.124,3.146,3.119,3.14,194
20170201|2016-11-22 10:30,22,3.14,3.157,3.137,3.142,276
20170201|2016-11-22 11:00,22,3.143,3.146,3.133,3.135,473
20170201|2016-11-22 11:30,22,3.134,3.14,3.126,3.135,146
20170201|2016-11-22 12:00,22,3.138,3.148,3.129,3.144,210
20170201|2016-11-22 12:30,22,3.141,3.144,3.131,3.133,102
20170201|2016-11-22 13:00,22,3.135,3.144,3.118,3.125,229
20170201|2016-11-22 13:30,22,3.124,3.128,3.111,3.114,220
20170201|2016-11-22 14:00,22,3.113,3.119,3.1,3.1,202
20170201|2016-11-22 14:30,22,3.101,3.103,3.076,3.091,436
20170201|2016-11-22 15:00,22,3.092,3.096,3.09,3.096,34
20170201|2016-11-22 15:30,22,3.098,3.098,3.086,3.089,33
20170201|2016-11-22 17:00,23,3.089,3.093,3.087,3.089,19
20170201|2016-11-22 17:30,23,3.085,3.111,3.085,3.105,15
20170201|2016-11-22 18:00,23,3.108,3.116,3.102,3.102,15
20170201|2016-11-22 19:00,23,3.102,3.105,3.102,3.105,2
20170201|2016-11-22 19:30,23,3.1,3.1,3.1,3.1,2
20170201|2016-11-22 20:00,23,3.102,3.102,3.102,3.102,4
20170201|2016-11-22 20:30,23,3.101,3.101,3.097,3.097,4
20170201|2016-11-22 21:00,23,3.098,3.125,3.088,3.088,30
20170201|2016-11-22 21:30,23,3.087,3.087,3.079,3.087,14
20170201|2016-11-22 22:30,23,3.088,3.098,3.088,3.098,5
20170201|2016-11-22 23:30,23,3.094,3.102,3.091,3.097,10
20170201|2016-11-23 00:00,23,3.102,3.104,3.094,3.095,10
20170201|2016-11-23 00:30,23,3.096,3.105,3.096,3.105,7
20170201|2016-11-23 01:00,23,3.108,3.111,3.097,3.101,9
20170201|2016-11-23 01:30,23,3.101,3.104,3.101,3.104,7
20170201|2016-11-23 02:00,23,3.106,3.11,3.106,3.107,11
20170201|2016-11-23 02:30,23,3.108,3.109,3.091,3.093,25
20170201|2016-11-23 03:00,23,3.092,3.105,3.092,3.105,20
20170201|2016-11-23 03:30,23,3.104,3.105,3.102,3.105,16
20170201|2016-11-23 04:00,23,3.107,3.108,3.105,3.106,7
20170201|2016-11-23 04:30,23,3.105,3.107,3.096,3.096,83
20170201|2016-11-23 05:00,23,3.098,3.108,3.098,3.1,47
20170201|2016-11-23 05:30,23,3.095,3.096,3.085,3.087,112
20170201|2016-11-23 06:00,23,3.085,3.095,3.084,3.085,101
20170201|2016-11-23 06:30,23,3.085,3.091,3.067,3.089,92
20170201|2016-11-23 07:00,23,3.091,3.096,3.082,3.087,99
20170201|2016-11-23 07:30,23,3.086,3.105,3.085,3.104,202
20170201|2016-11-23 08:00,23,3.104,3.122,3.103,3.103,247
20170201|2016-11-23 08:30,23,3.102,3.127,3.1,3.127,249
20170201|2016-11-23 09:00,23,3.127,3.139,3.123,3.139,213
20170201|2016-11-23 09:30,23,3.14,3.147,3.13,3.131,347
20170201|2016-11-23 10:00,23,3.133,3.14,3.133,3.139,95
20170201|2016-11-23 10:30,23,3.141,3.146,3.134,3.136,141
20170201|2016-11-23 11:00,23,3.137,3.191,3.137,3.173,923
20170201|2016-11-23 11:30,23,3.172,3.189,3.167,3.182,355
20170201|2016-11-23 12:00,23,3.182,3.198,3.181,3.196,1177
20170201|2016-11-23 12:30,23,3.195,3.197,3.177,3.179,330
20170201|2016-11-23 13:00,23,3.179,3.184,3.153,3.175,603
20170201|2016-11-23 13:30,23,3.177,3.178,3.159,3.165,222
20170201|2016-11-23 14:00,23,3.166,3.181,3.161,3.165,137
20170201|2016-11-23 14:30,23,3.166,3.176,3.165,3.172,126
20170201|2016-11-23 15:00,23,3.171,3.176,3.161,3.176,87
20170201|2016-11-23 15:30,23,3.172,3.172,3.167,3.167,22
20170201|2016-11-23 17:00,25,3.176,3.177,3.17,3.177,57
20170201|2016-11-23 18:00,25,3.169,3.169,3.169,3.169,1
20170201|2016-11-23 18:30,25,3.171,3.171,3.171,3.171,1
20170201|2016-11-23 19:00,25,3.166,3.166,3.166,3.166,1
20170201|2016-11-23 19:30,25,3.168,3.168,3.168,3.168,1
20170201|2016-11-23 20:00,25,3.168,3.172,3.168,3.169,21
20170201|2016-11-23 21:30,25,3.173,3.173,3.171,3.171,12
20170201|2016-11-23 22:00,25,3.175,3.176,3.175,3.176,9
20170201|2016-11-23 22:30,25,3.176,3.181,3.176,3.181,4
20170201|2016-11-23 23:00,25,3.187,3.19,3.179,3.18,12
20170201|2016-11-23 23:30,25,3.178,3.178,3.168,3.171,11
20170201|2016-11-24 00:00,25,3.172,3.172,3.172,3.172,1
20170201|2016-11-24 00:30,25,3.179,3.179,3.179,3.179,2
20170201|2016-11-24 01:30,25,3.176,3.18,3.176,3.18,10
20170201|2016-11-24 02:00,25,3.184,3.208,3.172,3.181,168
20170201|2016-11-24 02:30,25,3.179,3.181,3.167,3.17,12
20170201|2016-11-24 03:00,25,3.171,3.186,3.166,3.171,89
20170201|2016-11-24 03:30,25,3.173,3.173,3.147,3.159,31
20170201|2016-11-24 04:00,25,3.156,3.172,3.156,3.166,25
20170201|2016-11-24 04:30,25,3.163,3.17,3.163,3.168,6
20170201|2016-11-24 05:00,25,3.172,3.174,3.166,3.167,11
20170201|2016-11-24 05:30,25,3.17,3.176,3.165,3.166,15
20170201|2016-11-24 06:00,25,3.166,3.166,3.159,3.162,30
20170201|2016-11-24 06:30,25,3.163,3.168,3.159,3.159,21
20170201|2016-11-24 07:00,25,3.161,3.169,3.161,3.167,17
20170201|2016-11-24 07:30,25,3.167,3.173,3.167,3.173,7
20170201|2016-11-24 08:00,25,3.172,3.184,3.168,3.177,105
20170201|2016-11-24 08:30,25,3.178,3.19,3.177,3.187,105
20170201|2016-11-24 09:00,25,3.189,3.191,3.175,3.182,176
20170201|2016-11-24 09:30,25,3.181,3.201,3.181,3.199,164
20170201|2016-11-24 10:00,25,3.199,3.201,3.187,3.187,79
20170201|2016-11-24 10:30,25,3.194,3.196,3.188,3.196,38
20170201|2016-11-24 11:00,25,3.198,3.2,3.192,3.193,34
20170201|2016-11-24 11:30,25,3.193,3.196,3.19,3.19,51
20170201|2016-11-24 18:00,25,3.193,3.193,3.193,3.193,1
20170201|2016-11-24 18:30,25,3.196,3.196,3.181,3.181,32
20170201|2016-11-24 19:00,25,3.184,3.188,3.184,3.188,3
20170201|2016-11-24 19:30,25,3.195,3.195,3.195,3.195,1
20170201|2016-11-24 20:30,25,3.191,3.191,3.19,3.19,6
20170201|2016-11-24 21:00,25,3.18,3.181,3.18,3.181,6
20170201|2016-11-24 21:30,25,3.187,3.187,3.187,3.187,2
20170201|2016-11-24 22:00,25,3.192,3.193,3.192,3.193,3
20170201|2016-11-25 00:30,25,3.187,3.187,3.184,3.186,9
20170201|2016-11-25 01:00,25,3.189,3.189,3.189,3.189,1
20170201|2016-11-25 02:00,25,3.189,3.193,3.189,3.192,16
20170201|2016-11-25 02:30,25,3.193,3.203,3.192,3.203,6
20170201|2016-11-25 03:00,25,3.2,3.204,3.2,3.204,4
20170201|2016-11-25 03:30,25,3.203,3.203,3.202,3.203,6
20170201|2016-11-25 04:00,25,3.203,3.206,3.202,3.206,15
20170201|2016-11-25 04:30,25,3.204,3.204,3.189,3.189,20
20170201|2016-11-25 05:00,25,3.19,3.194,3.176,3.18,23
20170201|2016-11-25 05:30,25,3.179,3.187,3.177,3.183,19
20170201|2016-11-25 06:00,25,3.189,3.203,3.182,3.198,50
20170201|2016-11-25 06:30,25,3.199,3.199,3.189,3.194,27
20170201|2016-11-25 07:00,25,3.194,3.194,3.177,3.19,46
20170201|2016-11-25 07:30,25,3.187,3.191,3.179,3.187,131
20170201|2016-11-25 08:00,25,3.188,3.193,3.181,3.19,361
20170201|2016-11-25 08:30,25,3.189,3.201,3.188,3.199,316
20170201|2016-11-25 09:00,25,3.202,3.221,3.2,3.219,494
20170201|2016-11-25 09:30,25,3.219,3.239,3.219,3.234,471
20170201|2016-11-25 10:00,25,3.237,3.25,3.236,3.24,578
20170201|2016-11-25 10:30,25,3.241,3.247,3.237,3.241,292
20170201|2016-11-25 11:00,25,3.24,3.244,3.232,3.237,241
20170201|2016-11-25 11:30,25,3.237,3.241,3.227,3.239,514
20170201|2016-11-25 12:00,25,3.238,3.239,3.227,3.231,345
20170201|2016-11-25 12:30,25,3.232,3.232,3.217,3.217,39
20170201|2016-11-27 17:00,28,3.286,3.293,3.285,3.285,93
20170201|2016-11-27 17:30,28,3.288,3.291,3.288,3.291,4
20170201|2016-11-27 18:00,28,3.293,3.297,3.292,3.295,8
20170201|2016-11-27 18:30,28,3.293,3.293,3.293,3.293,1
20170201|2016-11-27 19:00,28,3.289,3.292,3.282,3.286,35
20170201|2016-11-27 19:30,28,3.286,3.292,3.286,3.292,25
20170201|2016-11-27 20:00,28,3.289,3.29,3.289,3.29,11
20170201|2016-11-27 20:30,28,3.29,3.292,3.29,3.292,10
20170201|2016-11-27 22:00,28,3.29,3.291,3.29,3.291,9
20170201|2016-11-27 22:30,28,3.289,3.291,3.289,3.291,4
20170201|2016-11-27 23:00,28,3.291,3.291,3.291,3.291,2
20170201|2016-11-27 23:30,28,3.29,3.29,3.289,3.29,7
20170201|2016-11-28 00:00,28,3.29,3.29,3.29,3.29,1
20170201|2016-11-28 00:30,28,3.289,3.29,3.289,3.29,4
20170201|2016-11-28 01:00,28,3.289,3.291,3.289,3.29,7
20170201|2016-11-28 02:00,28,3.29,3.291,3.288,3.29,14
20170201|2016-11-28 02:30,28,3.291,3.316,3.291,3.316,211
20170201|2016-11-28 03:00,28,3.319,3.32,3.312,3.312,33
20170201|2016-11-28 03:30,28,3.313,3.332,3.311,3.33,107
20170201|2016-11-28 04:00,28,3.329,3.333,3.329,3.331,3
20170201|2016-11-28 04:30,28,3.333,3.334,3.326,3.326,14
20170201|2016-11-28 05:00,28,3.326,3.326,3.311,3.317,43
20170201|2016-11-28 05:30,28,3.316,3.339,3.316,3.336,89
20170201|2016-11-28 06:00,28,3.334,3.346,3.334,3.334,48
20170201|2016-11-28 06:30,28,3.329,3.368,3.329,3.345,667
20170201|2016-11-28 07:00,28,3.344,3.348,3.32,3.323,839
20170201|2016-11-28 07:30,28,3.323,3.323,3.297,3.317,1521
20170201|2016-11-28 08:00,28,3.317,3.335,3.314,3.321,3037
20170201|2016-11-28 08:30,28,3.323,3.327,3.309,3.317,1100
20170201|2016-11-28 09:00,28,3.32,3.346,3.32,3.345,960
20170201|2016-11-28 09:30,28,3.344,3.347,3.331,3.332,1082
20170201|2016-11-28 10:00,28,3.333,3.341,3.33,3.34,817
20170201|2016-11-28 10:30,28,3.34,3.361,3.34,3.354,1161
20170201|2016-11-28 11:00,28,3.355,3.367,3.351,3.362,991
20170201|2016-11-28 11:30,28,3.364,3.365,3.359,3.365,602
20170201|2016-11-28 12:00,28,3.365,3.369,3.354,3.355,1131
20170201|2016-11-28 12:30,28,3.356,3.36,3.33,3.334,788
20170201|2016-11-28 13:00,28,3.333,3.359,3.333,3.347,1761
20170201|2016-11-28 13:30,28,3.347,3.352,3.343,3.345,446
20170201|2016-11-28 14:00,28,3.346,3.362,3.344,3.359,337
20170201|2016-11-28 14:30,28,3.358,3.369,3.358,3.367,447
20170201|2016-11-28 15:00,28,3.367,3.373,3.365,3.372,296
20170201|2016-11-28 15:30,28,3.371,3.373,3.369,3.373,79
20170201|2016-11-28 17:00,29,3.381,3.385,3.376,3.383,75
20170201|2016-11-28 17:30,29,3.383,3.383,3.376,3.38,106
20170201|2016-11-28 18:00,29,3.381,3.389,3.379,3.389,45
20170201|2016-11-28 18:30,29,3.385,3.387,3.384,3.384,23
20170201|2016-11-28 19:00,29,3.384,3.392,3.382,3.392,45
20170201|2016-11-28 19:30,29,3.39,3.391,3.385,3.386,9
20170201|2016-11-28 20:00,29,3.385,3.386,3.382,3.386,54
20170201|2016-11-28 20:30,29,3.386,3.386,3.386,3.386,20
20170201|2016-11-28 21:00,29,3.386,3.386,3.386,3.386,24
20170201|2016-11-28 21:30,29,3.387,3.388,3.386,3.388,38
20170201|2016-11-28 22:00,29,3.389,3.389,3.386,3.386,33
20170201|2016-11-28 22:30,29,3.386,3.386,3.373,3.374,281
20170201|2016-11-28 23:00,29,3.373,3.381,3.37,3.371,10
20170201|2016-11-28 23:30,29,3.372,3.376,3.37,3.376,51
20170201|2016-11-29 00:00,29,3.378,3.378,3.367,3.367,19
20170201|2016-11-29 00:30,29,3.369,3.369,3.367,3.367,9
20170201|2016-11-29 01:30,29,3.37,3.37,3.364,3.364,8
20170201|2016-11-29 02:00,29,3.364,3.364,3.349,3.351,47
20170201|2016-11-29 02:30,29,3.354,3.358,3.343,3.343,57
20170201|2016-11-29 03:00,29,3.345,3.351,3.341,3.343,82
20170201|2016-11-29 03:30,29,3.344,3.347,3.344,3.345,13
20170201|2016-11-29 04:00,29,3.346,3.346,3.34,3.343,72
20170201|2016-11-29 04:30,29,3.343,3.35,3.339,3.35,99
20170201|2016-11-29 05:00,29,3.35,3.365,3.349,3.364,33
20170201|2016-11-29 05:30,29,3.365,3.368,3.355,3.361,55
20170201|2016-11-29 06:00,29,3.36,3.364,3.34,3.345,124
20170201|2016-11-29 06:30,29,3.343,3.344,3.317,3.323,269
20170201|2016-11-29 07:00,29,3.324,3.344,3.313,3.319,383
20170201|2016-11-29 07:30,29,3.318,3.368,3.312,3.352,1688
20170201|2016-11-29 08:00,29,3.354,3.362,3.34,3.354,1067
20170201|2016-11-29 08:30,29,3.355,3.361,3.349,3.357,1022
20170201|2016-11-29 09:00,29,3.357,3.368,3.35,3.365,1080
20170201|2016-11-29 09:30,29,3.366,3.377,3.355,3.36,1052
20170201|2016-11-29 10:00,29,3.36,3.36,3.302,3.309,2598
20170201|2016-11-29 10:30,29,3.308,3.341,3.308,3.317,1275
20170201|2016-11-29 11:00,29,3.318,3.347,3.312,3.346,1011
20170201|2016-11-29 11:30,29,3.346,3.353,3.336,3.344,702
20170201|2016-11-29 12:00,29,3.344,3.35,3.33,3.336,444
20170201|2016-11-29 12:30,29,3.334,3.352,3.325,3.347,553
20170201|2016-11-29 13:00,29,3.349,3.353,3.337,3.343,1281
20170201|2016-11-29 13:30,29,3.344,3.344,3.335,3.337,394
20170201|2016-11-29 14:00,29,3.34,3.346,3.335,3.345,340
20170201|2016-11-29 14:30,29,3.345,3.35,3.343,3.35,372
20170201|2016-11-29 15:00,29,3.35,3.357,3.349,3.354,158
20170201|2016-11-29 15:30,29,3.355,3.358,3.352,3.354,132
20170201|2016-11-29 17:00,30,3.349,3.365,3.349,3.365,45
20170201|2016-11-29 17:30,30,3.365,3.365,3.365,3.365,12
20170201|2016-11-29 18:00,30,3.366,3.366,3.363,3.363,12
20170201|2016-11-29 18:30,30,3.363,3.366,3.363,3.365,10
20170201|2016-11-29 19:00,30,3.369,3.369,3.361,3.363,32
20170201|2016-11-29 19:30,30,3.367,3.367,3.367,3.367,1
20170201|2016-11-29 20:00,30,3.368,3.372,3.367,3.368,20
20170201|2016-11-29 21:00,30,3.367,3.369,3.367,3.369,23
20170201|2016-11-29 21:30,30,3.367,3.371,3.367,3.37,25
20170201|2016-11-29 22:00,30,3.369,3.369,3.356,3.36,22
20170201|2016-11-29 22:30,30,3.358,3.367,3.351,3.365,15
20170201|2016-11-29 23:00,30,3.359,3.359,3.351,3.351,5
20170201|2016-11-29 23:30,30,3.355,3.361,3.355,3.358,20
20170201|2016-11-30 00:00,30,3.36,3.36,3.357,3.36,4
20170201|2016-11-30 00:30,30,3.358,3.358,3.358,3.358,1
20170201|2016-11-30 01:00,30,3.359,3.359,3.359,3.359,1
20170201|2016-11-30 01:30,30,3.364,3.365,3.364,3.365,7
20170201|2016-11-30 02:00,30,3.366,3.367,3.354,3.356,20
20170201|2016-11-30 02:30,30,3.354,3.357,3.321,3.326,212
20170201|2016-11-30 03:00,30,3.322,3.326,3.32,3.323,11
20170201|2016-11-30 03:30,30,3.327,3.33,3.324,3.329,18
20170201|2016-11-30 04:00,30,3.326,3.326,3.314,3.32,81
20170201|2016-11-30 04:30,30,3.32,3.329,3.317,3.322,55
20170201|2016-11-30 05:00,30,3.323,3.336,3.318,3.33,34
20170201|2016-11-30 05:30,30,3.325,3.333,3.315,3.328,38
20170201|2016-11-30 06:00,30,3.327,3.338,3.327,3.337,35
20170201|2016-11-30 06:30,30,3.338,3.355,3.336,3.348,87
20170201|2016-11-30 07:00,30,3.347,3.357,3.328,3.337,404
20170201|2016-11-30 07:30,30,3.336,3.344,3.323,3.344,851
20170201|2016-11-30 08:00,30,3.343,3.384,3.342,3.369,1587
20170201|2016-11-30 08:30,30,3.368,3.382,3.357,3.365,1288
20170201|2016-11-30 09:00,30,3.366,3.366,3.335,3.341,859
20170201|2016-11-30 09:30,30,3.342,3.358,3.34,3.349,789
20170201|2016-11-30 10:00,30,3.349,3.366,3.349,3.362,613
20170201|2016-11-30 10:30,30,3.362,3.366,3.335,3.336,755
20170201|2016-11-30 11:00,30,3.337,3.349,3.33,3.342,550
20170201|2016-11-30 11:30,30,3.342,3.356,3.342,3.351,608
20170201|2016-11-30 12:00,30,3.352,3.357,3.343,3.347,387
20170201|2016-11-30 12:30,30,3.347,3.365,3.336,3.36,890
20170201|2016-11-30 13:00,30,3.357,3.362,3.348,3.358,1218
20170201|2016-11-30 13:30,30,3.359,3.361,3.352,3.352,285
20170201|2016-11-30 14:00,30,3.352,3.354,3.343,3.344,325
20170201|2016-11-30 14:30,30,3.345,3.351,3.332,3.35,295
20170201|2016-11-30 15:00,30,3.351,3.352,3.342,3.344,149
20170201|2016-11-30 15:30,30,3.348,3.349,3.345,3.346,73
20170201|2016-11-30 17:00,1,3.355,3.356,3.35,3.354,148
20170201|2016-11-30 17:30,1,3.354,3.354,3.345,3.345,17
20170201|2016-11-30 18:00,1,3.347,3.347,3.347,3.347,1
20170201|2016-11-30 19:00,1,3.349,3.35,3.348,3.35,13
20170201|2016-11-30 20:00,1,3.349,3.349,3.349,3.349,3
20170201|2016-11-30 20:30,1,3.349,3.349,3.346,3.346,3
20170201|2016-11-30 21:00,1,3.336,3.34,3.334,3.34,4
20170201|2016-11-30 21:30,1,3.347,3.373,3.323,3.327,84
20170201|2016-11-30 22:00,1,3.325,3.334,3.325,3.334,11
20170201|2016-11-30 22:30,1,3.338,3.345,3.338,3.343,12
20170201|2016-11-30 23:00,1,3.343,3.344,3.339,3.343,14
20170201|2016-11-30 23:30,1,3.34,3.345,3.337,3.343,8
20170201|2016-12-01 00:00,1,3.339,3.343,3.339,3.343,4
20170201|2016-12-01 00:30,1,3.343,3.343,3.341,3.341,4
20170201|2016-12-01 01:00,1,3.342,3.342,3.341,3.341,6
20170201|2016-12-01 01:30,1,3.342,3.343,3.342,3.343,2
20170201|2016-12-01 02:00,1,3.34,3.36,3.338,3.36,84
20170201|2016-12-01 02:30,1,3.361,3.384,3.361,3.384,55
20170201|2016-12-01 03:00,1,3.384,3.389,3.375,3.375,14
20170201|2016-12-01 03:30,1,3.39,3.39,3.378,3.382,30
20170201|2016-12-01 04:00,1,3.385,3.39,3.381,3.39,8
20170201|2016-12-01 04:30,1,3.395,3.398,3.393,3.395,10
20170201|2016-12-01 05:00,1,3.398,3.398,3.396,3.396,3
20170201|2016-12-01 05:30,1,3.393,3.396,3.387,3.387,12
20170201|2016-12-01 06:00,1,3.386,3.404,3.386,3.401,240
20170201|2016-12-01 06:30,1,3.4,3.407,3.399,3.399,143
20170201|2016-12-01 07:00,1,3.398,3.411,3.392,3.407,306
20170201|2016-12-01 07:30,1,3.407,3.429,3.407,3.428,1163
20170201|2016-12-01 08:00,1,3.429,3.453,3.424,3.436,1730
20170201|2016-12-01 08:30,1,3.434,3.437,3.422,3.432,628
20170201|2016-12-01 09:00,1,3.434,3.446,3.426,3.429,715
20170201|2016-12-01 09:30,1,3.429,3.477,3.426,3.473,2249
20170201|2016-12-01 10:00,1,3.472,3.483,3.463,3.48,1177
20170201|2016-12-01 10:30,1,3.48,3.493,3.473,3.487,1289
20170201|2016-12-01 11:00,1,3.488,3.502,3.48,3.48,1873
20170201|2016-12-01 11:30,1,3.481,3.497,3.48,3.495,880
20170201|2016-12-01 12:00,1,3.494,3.514,3.492,3.508,1290
20170201|2016-12-01 12:30,1,3.509,3.514,3.486,3.494,1037
20170201|2016-12-01 13:00,1,3.494,3.512,3.491,3.512,3221
20170201|2016-12-01 13:30,1,3.512,3.516,3.501,3.504,648
20170201|2016-12-01 14:00,1,3.503,3.515,3.499,3.512,479
20170201|2016-12-01 14:30,1,3.512,3.519,3.511,3.517,353
20170201|2016-12-01 15:00,1,3.517,3.54,3.516,3.536,629
20170201|2016-12-01 15:30,1,3.541,3.545,3.538,3.542,198
20170201|2016-12-01 17:00,2,3.57,3.57,3.545,3.547,352
20170201|2016-12-01 17:30,2,3.548,3.552,3.548,3.552,25
20170201|2016-12-01 18:00,2,3.552,3.553,3.55,3.551,22
20170201|2016-12-01 18:30,2,3.551,3.551,3.55,3.55,18
20170201|2016-12-01 19:00,2,3.549,3.549,3.545,3.545,9
20170201|2016-12-01 19:30,2,3.545,3.545,3.545,3.545,2
20170201|2016-12-01 20:00,2,3.545,3.548,3.544,3.548,12
20170201|2016-12-01 20:30,2,3.543,3.543,3.541,3.541,11
20170201|2016-12-01 21:00,2,3.541,3.543,3.541,3.543,12
20170201|2016-12-01 21:30,2,3.543,3.543,3.543,3.543,1
20170201|2016-12-01 22:00,2,3.545,3.55,3.545,3.549,5
20170201|2016-12-01 22:30,2,3.549,3.554,3.548,3.554,17
20170201|2016-12-01 23:00,2,3.561,3.564,3.544,3.544,82
20170201|2016-12-01 23:30,2,3.544,3.545,3.543,3.545,17
20170201|2016-12-02 00:00,2,3.544,3.547,3.544,3.547,4
20170201|2016-12-02 00:30,2,3.552,3.552,3.55,3.55,14
20170201|2016-12-02 01:00,2,3.551,3.551,3.531,3.532,95
20170201|2016-12-02 01:30,2,3.539,3.539,3.527,3.527,88
20170201|2016-12-02 02:00,2,3.53,3.53,3.508,3.511,69
20170201|2016-12-02 02:30,2,3.51,3.51,3.491,3.497,272
20170201|2016-12-02 03:00,2,3.505,3.508,3.491,3.493,50
20170201|2016-12-02 03:30,2,3.496,3.502,3.49,3.499,66
20170201|2016-12-02 04:00,2,3.497,3.502,3.491,3.493,15
20170201|2016-12-02 04:30,2,3.5,3.5,3.497,3.497,2
20170201|2016-12-02 05:00,2,3.497,3.504,3.496,3.496,32
20170201|2016-12-02 05:30,2,3.498,3.503,3.483,3.488,58
20170201|2016-12-02 06:00,2,3.491,3.501,3.489,3.493,226
20170201|2016-12-02 06:30,2,3.491,3.491,3.461,3.464,672
20170201|2016-12-02 07:00,2,3.464,3.473,3.458,3.467,909
20170201|2016-12-02 07:30,2,3.47,3.481,3.463,3.465,303
20170201|2016-12-02 08:00,2,3.466,3.481,3.454,3.481,994
20170201|2016-12-02 08:30,2,3.48,3.52,3.479,3.502,1438
20170201|2016-12-02 09:00,2,3.501,3.502,3.47,3.474,826
20170201|2016-12-02 09:30,2,3.473,3.498,3.472,3.491,617
20170201|2016-12-02 10:00,2,3.492,3.496,3.471,3.471,1202
20170201|2016-12-02 10:30,2,3.473,3.473,3.441,3.45,1244
20170201|2016-12-02 11:00,2,3.449,3.449,3.387,3.425,1590
20170201|2016-12-02 11:30,2,3.427,3.436,3.416,3.428,536
20170201|2016-12-02 12:00,2,3.427,3.443,3.418,3.423,409
20170201|2016-12-02 12:30,2,3.424,3.451,3.423,3.44,323
20170201|2016-12-02 13:00,2,3.442,3.447,3.408,3.444,1094
20170201|2016-12-02 13:30,2,3.445,3.447,3.44,3.446,435
20170201|2016-12-02 14:00,2,3.445,3.457,3.443,3.454,563
20170201|2016-12-02 14:30,2,3.454,3.456,3.447,3.448,221
20170201|2016-12-02 15:00,2,3.449,3.455,3.449,3.451,93
20170201|2016-12-02 15:30,2,3.451,3.452,3.45,3.45,35
20170201|2016-12-04 17:00,5,3.456,3.456,3.455,3.455,3
20170201|2016-12-04 17:30,5,3.463,3.48,3.46,3.48,21
20170201|2016-12-04 18:00,5,3.48,3.486,3.48,3.484,46
20170201|2016-12-04 18:30,5,3.484,3.484,3.484,3.484,31
20170201|2016-12-04 19:00,5,3.48,3.48,3.47,3.47,9
20170201|2016-12-04 19:30,5,3.465,3.467,3.462,3.466,30
20170201|2016-12-04 20:00,5,3.465,3.469,3.465,3.469,7
20170201|2016-12-04 20:30,5,3.467,3.467,3.467,3.467,1
20170201|2016-12-04 21:00,5,3.473,3.479,3.471,3.479,7
20170201|2016-12-04 21:30,5,3.483,3.492,3.483,3.484,40
20170201|2016-12-04 22:00,5,3.482,3.493,3.482,3.493,23
20170201|2016-12-04 22:30,5,3.487,3.487,3.474,3.478,7
20170201|2016-12-04 23:00,5,3.488,3.491,3.488,3.491,8
20170201|2016-12-04 23:30,5,3.481,3.483,3.472,3.472,44
20170201|2016-12-05 00:00,5,3.479,3.479,3.479,3.479,3
20170201|2016-12-05 00:30,5,3.477,3.477,3.469,3.472,4
20170201|2016-12-05 01:00,5,3.475,3.476,3.475,3.476,2
20170201|2016-12-05 01:30,5,3.485,3.487,3.485,3.487,2
20170201|2016-12-05 02:00,5,3.49,3.5,3.487,3.493,24
20170201|2016-12-05 02:30,5,3.491,3.512,3.491,3.509,116
20170201|2016-12-05 03:00,5,3.508,3.52,3.508,3.514,28
20170201|2016-12-05 03:30,5,3.511,3.517,3.509,3.517,19
20170201|2016-12-05 04:00,5,3.517,3.518,3.511,3.514,19
20170201|2016-12-05 04:30,5,3.511,3.518,3.507,3.518,29
20170201|2016-12-05 05:00,5,3.514,3.535,3.514,3.531,76
20170201|2016-12-05 05:30,5,3.529,3.538,3.526,3.538,208
20170201|2016-12-05 06:00,5,3.54,3.565,3.54,3.548,109
20170201|2016-12-05 06:30,5,3.549,3.562,3.547,3.553,286
20170201|2016-12-05 07:00,5,3.553,3.569,3.547,3.565,248
20170201|2016-12-05 07:30,5,3.567,3.593,3.562,3.588,745
20170201|2016-12-05 08:00,5,3.589,3.595,3.563,3.575,1147
20170201|2016-12-05 08:30,5,3.574,3.598,3.573,3.588,996
20170201|2016-12-05 09:00,5,3.589,3.608,3.587,3.607,1434
20170201|2016-12-05 09:30,5,3.608,3.609,3.593,3.603,1143
20170201|2016-12-05 10:00,5,3.603,3.626,3.602,3.616,1418
20170201|2016-12-05 10:30,5,3.615,3.626,3.601,3.608,1055
20170201|2016-12-05 11:00,5,3.609,3.634,3.609,3.626,930
20170201|2016-12-05 11:30,5,3.626,3.631,3.621,3.629,1181
20170201|2016-12-05 12:00,5,3.628,3.635,3.613,3.62,1786
20170201|2016-12-05 12:30,5,3.62,3.627,3.615,3.626,669
20170201|2016-12-05 13:00,5,3.626,3.645,3.625,3.641,2263
20170201|2016-12-05 13:30,5,3.642,3.642,3.621,3.627,722
20170201|2016-12-05 14:00,5,3.629,3.637,3.612,3.614,804
20170201|2016-12-05 14:30,5,3.615,3.615,3.58,3.583,1136
20170201|2016-12-05 15:00,5,3.583,3.596,3.583,3.587,226
20170201|2016-12-05 15:30,5,3.587,3.588,3.58,3.581,105
20170201|2016-12-05 17:00,6,3.595,3.599,3.59,3.599,95
20170201|2016-12-05 17:30,6,3.598,3.6,3.592,3.6,45
20170201|2016-12-05 18:00,6,3.6,3.61,3.6,3.6,17
20170201|2016-12-05 18:30,6,3.602,3.604,3.602,3.604,2
20170201|2016-12-05 19:00,6,3.604,3.606,3.601,3.603,15
20170201|2016-12-05 19:30,6,3.602,3.606,3.602,3.606,12
20170201|2016-12-05 20:00,6,3.603,3.605,3.603,3.605,9
20170201|2016-12-05 20:30,6,3.604,3.604,3.604,3.604,8
20170201|2016-12-05 21:00,6,3.604,3.607,3.604,3.606,9
20170201|2016-12-05 21:30,6,3.606,3.606,3.605,3.605,33
20170201|2016-12-05 22:00,6,3.605,3.606,3.6,3.6,55
20170201|2016-12-05 22:30,6,3.6,3.6,3.595,3.595,15
20170201|2016-12-05 23:00,6,3.592,3.595,3.587,3.588,62
20170201|2016-12-06 00:00,6,3.592,3.592,3.59,3.59,2
20170201|2016-12-06 00:30,6,3.595,3.601,3.595,3.595,5
20170201|2016-12-06 01:00,6,3.596,3.596,3.594,3.594,3
20170201|2016-12-06 01:30,6,3.595,3.597,3.592,3.592,13
20170201|2016-12-06 02:00,6,3.593,3.639,3.574,3.633,255
20170201|2016-12-06 02:30,6,3.635,3.656,3.624,3.636,259
20170201|2016-12-06 03:00,6,3.636,3.65,3.631,3.645,77
20170201|2016-12-06 03:30,6,3.647,3.67,3.647,3.663,88
20170201|2016-12-06 04:00,6,3.661,3.666,3.659,3.666,15
20170201|2016-12-06 04:30,6,3.671,3.671,3.66,3.662,14
20170201|2016-12-06 05:00,6,3.662,3.673,3.661,3.67,63
20170201|2016-12-06 05:30,6,3.671,3.684,3.67,3.675,149
20170201|2016-12-06 06:00,6,3.675,3.713,3.672,3.702,496
20170201|2016-12-06 06:30,6,3.7,3.714,3.692,3.7,810
20170201|2016-12-06 07:00,6,3.699,3.699,3.648,3.648,396
20170201|2016-12-06 07:30,6,3.65,3.681,3.644,3.679,656
20170201|2016-12-06 08:00,6,3.679,3.683,3.646,3.647,2110
20170201|2016-12-06 08:30,6,3.648,3.65,3.617,3.631,1959
20170201|2016-12-06 09:00,6,3.633,3.665,3.616,3.654,1129
20170201|2016-12-06 09:30,6,3.656,3.661,3.643,3.648,1236
20170201|2016-12-06 10:00,6,3.648,3.688,3.636,3.681,2198
20170201|2016-12-06 10:30,6,3.681,3.687,3.667,3.685,1093
20170201|2016-12-06 11:00,6,3.684,3.7,3.679,3.68,1741
20170201|2016-12-06 11:30,6,3.68,3.687,3.657,3.659,651
20170201|2016-12-06 12:00,6,3.66,3.66,3.63,3.648,1143
20170201|2016-12-06 12:30,6,3.647,3.661,3.637,3.648,717
20170201|2016-12-06 13:00,6,3.649,3.651,3.616,3.629,4080
20170201|2016-12-06 13:30,6,3.629,3.641,3.627,3.64,742
20170201|2016-12-06 14:00,6,3.641,3.641,3.602,3.605,600
20170201|2016-12-06 14:30,6,3.604,3.623,3.594,3.622,443
20170201|2016-12-06 15:00,6,3.622,3.622,3.61,3.619,59
20170201|2016-12-06 15:30,6,3.618,3.627,3.618,3.627,36
20170201|2016-12-06 17:00,7,3.627,3.63,3.625,3.63,40
20170201|2016-12-06 17:30,7,3.629,3.633,3.629,3.633,10
20170201|2016-12-06 18:00,7,3.634,3.634,3.629,3.629,12
20170201|2016-12-06 19:00,7,3.635,3.635,3.635,3.635,1
20170201|2016-12-06 19:30,7,3.637,3.637,3.631,3.633,4
20170201|2016-12-06 20:00,7,3.634,3.637,3.634,3.637,3
20170201|2016-12-06 21:00,7,3.628,3.628,3.625,3.626,11
20170201|2016-12-06 22:00,7,3.627,3.628,3.626,3.627,7
20170201|2016-12-06 22:30,7,3.627,3.628,3.627,3.627,14
20170201|2016-12-06 23:00,7,3.629,3.63,3.629,3.63,2
20170201|2016-12-06 23:30,7,3.64,3.661,3.64,3.661,29
20170201|2016-12-07 00:00,7,3.653,3.66,3.652,3.66,3
20170201|2016-12-07 00:30,7,3.663,3.665,3.663,3.663,4
20170201|2016-12-07 01:00,7,3.67,3.681,3.669,3.669,18
20170201|2016-12-07 01:30,7,3.671,3.689,3.671,3.686,24
20170201|2016-12-07 02:00,7,3.686,3.706,3.681,3.704,140
20170201|2016-12-07 02:30,7,3.702,3.707,3.694,3.695,58
20170201|2016-12-07 03:00,7,3.694,3.699,3.693,3.698,29
20170201|2016-12-07 03:30,7,3.703,3.704,3.702,3.704,17
20170201|2016-12-07 04:00,7,3.702,3.706,3.698,3.7,122
20170201|2016-12-07 04:30,7,3.702,3.718,3.7,3.711,79
20170201|2016-12-07 05:00,7,3.712,3.714,3.681,3.7,173
20170201|2016-12-07 05:30,7,3.695,3.726,3.694,3.715,317
20170201|2016-12-07 06:00,7,3.714,3.721,3.705,3.719,120
20170201|2016-12-07 06:30,7,3.717,3.725,3.699,3.713,335
20170201|2016-12-07 07:00,7,3.713,3.725,3.689,3.709,621
20170201|2016-12-07 07:30,7,3.709,3.73,3.698,3.705,847
20170201|2016-12-07 08:00,7,3.707,3.721,3.699,3.707,1421
20170201|2016-12-07 08:30,7,3.706,3.734,3.694,3.725,2155
20170201|2016-12-07 09:00,7,3.726,3.73,3.705,3.716,1248
20170201|2016-12-07 09:30,7,3.715,3.73,3.698,3.704,2300
20170201|2016-12-07 10:00,7,3.705,3.712,3.655,3.658,2351
20170201|2016-12-07 10:30,7,3.657,3.679,3.639,3.666,3066
20170201|2016-12-07 11:00,7,3.665,3.696,3.658,3.692,1648
20170201|2016-12-07 11:30,7,3.691,3.693,3.655,3.671,1422
20170201|2016-12-07 12:00,7,3.672,3.702,3.656,3.66,1478
20170201|2016-12-07 12:30,7,3.661,3.667,3.618,3.633,1737
20170201|2016-12-07 13:00,7,3.634,3.637,3.568,3.588,3760
20170201|2016-12-07 13:30,7,3.588,3.613,3.576,3.581,2659
20170201|2016-12-07 14:00,7,3.581,3.594,3.555,3.557,1326
20170201|2016-12-07 14:30,7,3.557,3.56,3.543,3.555,877
20170201|2016-12-07 15:00,7,3.554,3.555,3.543,3.543,118
20170201|2016-12-07 15:30,7,3.543,3.555,3.54,3.547,63
20170201|2016-12-07 17:00,8,3.556,3.558,3.554,3.558,64
20170201|2016-12-07 17:30,8,3.558,3.578,3.558,3.578,69
20170201|2016-12-07 18:00,8,3.577,3.578,3.569,3.569,221
20170201|2016-12-07 18:30,8,3.573,3.579,3.572,3.579,6
20170201|2016-12-07 19:00,8,3.578,3.578,3.573,3.573,29
20170201|2016-12-07 19:30,8,3.574,3.574,3.572,3.572,18
20170201|2016-12-07 20:00,8,3.573,3.573,3.571,3.572,3
20170201|2016-12-07 20:30,8,3.57,3.57,3.561,3.565,38
20170201|2016-12-07 21:00,8,3.561,3.602,3.559,3.588,110
20170201|2016-12-07 21:30,8,3.586,3.59,3.573,3.588,23
20170201|2016-12-07 22:00,8,3.588,3.588,3.582,3.588,44
20170201|2016-12-07 22:30,8,3.59,3.598,3.582,3.589,20
20170201|2016-12-07 23:00,8,3.59,3.593,3.588,3.588,5
20170201|2016-12-07 23:30,8,3.59,3.598,3.59,3.594,9
20170201|2016-12-08 00:00,8,3.59,3.595,3.586,3.588,13
20170201|2016-12-08 00:30,8,3.593,3.594,3.592,3.592,7
20170201|2016-12-08 01:00,8,3.591,3.61,3.591,3.609,37
20170201|2016-12-08 01:30,8,3.61,3.61,3.6,3.601,20
20170201|2016-12-08 02:00,8,3.598,3.599,3.568,3.598,205
20170201|2016-12-08 02:30,8,3.597,3.6,3.571,3.572,81
20170201|2016-12-08 03:00,8,3.572,3.574,3.561,3.565,46
20170201|2016-12-08 03:30,8,3.563,3.563,3.517,3.531,210
20170201|2016-12-08 04:00,8,3.529,3.531,3.497,3.499,298
20170201|2016-12-08 04:30,8,3.498,3.51,3.495,3.507,134
20170201|2016-12-08 05:00,8,3.507,3.545,3.507,3.538,125
20170201|2016-12-08 05:30,8,3.535,3.537,3.524,3.531,20
20170201|2016-12-08 06:00,8,3.53,3.565,3.53,3.561,138
20170201|2016-12-08 06:30,8,3.562,3.609,3.562,3.596,430
20170201|2016-12-08 07:00,8,3.595,3.62,3.594,3.613,966
20170201|2016-12-08 07:30,8,3.611,3.612,3.565,3.575,1230
20170201|2016-12-08 08:00,8,3.575,3.601,3.575,3.6,1573
20170201|2016-12-08 08:30,8,3.602,3.615,3.597,3.611,1637
20170201|2016-12-08 09:00,8,3.61,3.63,3.609,3.624,2562
20170201|2016-12-08 09:30,8,3.633,3.66,3.568,3.568,5256
20170201|2016-12-08 10:00,8,3.567,3.615,3.56,3.609,3002
20170201|2016-12-08 10:30,8,3.608,3.638,3.598,3.625,1658
20170201|2016-12-08 11:00,8,3.628,3.67,3.618,3.668,2475
20170201|2016-12-08 11:30,8,3.667,3.668,3.633,3.648,1284
20170201|2016-12-08 12:00,8,3.646,3.646,3.623,3.64,1558
20170201|2016-12-08 12:30,8,3.641,3.67,3.641,3.665,1937
20170201|2016-12-08 13:00,8,3.666,3.679,3.659,3.675,2943
20170201|2016-12-08 13:30,8,3.675,3.692,3.675,3.692,1318
20170201|2016-12-08 14:00,8,3.691,3.705,3.682,3.704,1581
20170201|2016-12-08 14:30,8,3.703,3.707,3.688,3.694,1200
20170201|2016-12-08 15:00,8,3.693,3.702,3.692,3.702,146
20170201|2016-12-08 15:30,8,3.702,3.704,3.687,3.692,162
20170201|2016-12-08 17:00,9,3.694,3.695,3.691,3.691,47
20170201|2016-12-08 17:30,9,3.691,3.694,3.689,3.689,24
20170201|2016-12-08 18:00,9,3.688,3.695,3.688,3.695,14
20170201|2016-12-08 18:30,9,3.697,3.702,3.697,3.702,19
20170201|2016-12-08 19:00,9,3.7,3.701,3.699,3.699,4
20170201|2016-12-08 19:30,9,3.703,3.705,3.696,3.698,23
20170201|2016-12-08 20:00,9,3.7,3.703,3.685,3.687,91
20170201|2016-12-08 20:30,9,3.687,3.693,3.686,3.686,14
20170201|2016-12-08 21:00,9,3.686,3.692,3.686,3.687,43
20170201|2016-12-08 21:30,9,3.688,3.688,3.688,3.688,2
20170201|2016-12-08 22:00,9,3.687,3.687,3.685,3.687,10
20170201|2016-12-08 22:30,9,3.686,3.689,3.684,3.685,17
20170201|2016-12-08 23:00,9,3.684,3.692,3.684,3.692,10
20170201|2016-12-08 23:30,9,3.687,3.693,3.687,3.69,10
20170201|2016-12-09 00:00,9,3.692,3.695,3.687,3.695,24
20170201|2016-12-09 00:30,9,3.695,3.697,3.692,3.692,17
20170201|2016-12-09 01:00,9,3.692,3.694,3.69,3.692,17
20170201|2016-12-09 01:30,9,3.695,3.695,3.693,3.695,10
20170201|2016-12-09 02:00,9,3.692,3.702,3.678,3.687,120
20170201|2016-12-09 02:30,9,3.686,3.703,3.68,3.697,81
20170201|2016-12-09 03:00,9,3.703,3.706,3.7,3.704,40
20170201|2016-12-09 03:30,9,3.704,3.723,3.698,3.717,146
20170201|2016-12-09 04:00,9,3.717,3.72,3.712,3.714,84
20170201|2016-12-09 04:30,9,3.717,3.72,3.711,3.714,42
20170201|2016-12-09 05:00,9,3.717,3.719,3.709,3.717,77
20170201|2016-12-09 05:30,9,3.712,3.723,3.71,3.717,78
20170201|2016-12-09 06:00,9,3.717,3.756,3.717,3.725,570
20170201|2016-12-09 06:30,9,3.723,3.728,3.72,3.723,358
20170201|2016-12-09 07:00,9,3.722,3.723,3.693,3.718,953
20170201|2016-12-09 07:30,9,3.718,3.751,3.718,3.731,1775
20170201|2016-12-09 08:00,9,3.734,3.753,3.718,3.753,1900
20170201|2016-12-09 08:30,9,3.752,3.758,3.737,3.747,1918
20170201|2016-12-09 09:00,9,3.748,3.755,3.735,3.743,1574
20170201|2016-12-09 09:30,9,3.743,3.743,3.725,3.737,1766
20170201|2016-12-09 10:00,9,3.736,3.758,3.735,3.749,2100
20170201|2016-12-09 10:30,9,3.748,3.751,3.722,3.724,2864
20170201|2016-12-09 11:00,9,3.723,3.735,3.693,3.695,2296
20170201|2016-12-09 11:30,9,3.694,3.705,3.664,3.7,2434
20170201|2016-12-09 12:00,9,3.7,3.7,3.655,3.675,2466
20170201|2016-12-09 12:30,9,3.675,3.699,3.67,3.696,1865
20170201|2016-12-09 13:00,9,3.696,3.745,3.696,3.741,3292
20170201|2016-12-09 13:30,9,3.741,3.748,3.736,3.745,877
20170201|2016-12-09 14:00,9,3.744,3.745,3.729,3.732,614
20170201|2016-12-09 14:30,9,3.731,3.733,3.717,3.728,587
20170201|2016-12-09 15:00,9,3.728,3.728,3.715,3.719,182
20170201|2016-12-09 15:30,9,3.719,3.719,3.709,3.714,79
20170201|2016-12-11 17:00,12,3.589,3.589,3.537,3.557,403
20170201|2016-12-11 17:30,12,3.556,3.558,3.552,3.558,76
20170201|2016-12-11 18:00,12,3.558,3.563,3.556,3.56,58
20170201|2016-12-11 18:30,12,3.557,3.558,3.546,3.547,42
20170201|2016-12-11 19:00,12,3.55,3.56,3.55,3.556,116
20170201|2016-12-11 19:30,12,3.556,3.557,3.554,3.556,26
20170201|2016-12-11 20:00,12,3.555,3.559,3.554,3.554,35
20170201|2016-12-11 20:30,12,3.56,3.56,3.554,3.557,9
20170201|2016-12-11 21:00,12,3.557,3.563,3.557,3.561,29
20170201|2016-12-11 21:30,12,3.563,3.566,3.563,3.563,37
20170201|2016-12-11 22:00,12,3.563,3.564,3.562,3.564,17
20170201|2016-12-11 22:30,12,3.562,3.565,3.558,3.56,40
20170201|2016-12-11 23:00,12,3.56,3.56,3.554,3.554,12
20170201|2016-12-11 23:30,12,3.559,3.56,3.552,3.56,28
20170201|2016-12-12 00:00,12,3.56,3.561,3.56,3.56,13
20170201|2016-12-12 00:30,12,3.562,3.562,3.557,3.557,10
20170201|2016-12-12 01:00,12,3.561,3.561,3.558,3.558,14
20170201|2016-12-12 01:30,12,3.554,3.559,3.545,3.551,51
20170201|2016-12-12 02:00,12,3.553,3.569,3.553,3.569,115
20170201|2016-12-12 02:30,12,3.567,3.569,3.551,3.559,118
20170201|2016-12-12 03:00,12,3.556,3.557,3.549,3.557,68
20170201|2016-12-12 03:30,12,3.556,3.57,3.551,3.568,104
20170201|2016-12-12 04:00,12,3.569,3.576,3.565,3.573,71
20170201|2016-12-12 04:30,12,3.571,3.571,3.562,3.565,50
20170201|2016-12-12 05:00,12,3.566,3.566,3.553,3.563,110
20170201|2016-12-12 05:30,12,3.566,3.581,3.566,3.58,140
20170201|2016-12-12 06:00,12,3.581,3.599,3.575,3.588,317
20170201|2016-12-12 06:30,12,3.588,3.607,3.57,3.607,427
20170201|2016-12-12 07:00,12,3.605,3.605,3.565,3.573,613
20170201|2016-12-12 07:30,12,3.575,3.583,3.521,3.533,1568
20170201|2016-12-12 08:00,12,3.535,3.561,3.524,3.559,2571
20170201|2016-12-12 08:30,12,3.559,3.564,3.543,3.557,2192
20170201|2016-12-12 09:00,12,3.555,3.555,3.521,3.531,1892
20170201|2016-12-12 09:30,12,3.531,3.543,3.492,3.497,2950
20170201|2016-12-12 10:00,12,3.496,3.539,3.481,3.529,3888
20170201|2016-12-12 10:30,12,3.53,3.564,3.522,3.556,2828
20170201|2016-12-12 11:00,12,3.556,3.604,3.534,3.568,2151
20170201|2016-12-12 11:30,12,3.569,3.572,3.548,3.56,1469
20170201|2016-12-12 12:00,12,3.561,3.577,3.554,3.565,1201
20170201|2016-12-12 12:30,12,3.566,3.569,3.522,3.531,1883
20170201|2016-12-12 13:00,12,3.531,3.535,3.503,3.507,3398
20170201|2016-12-12 13:30,12,3.507,3.518,3.504,3.518,803
20170201|2016-12-12 14:00,12,3.517,3.536,3.512,3.53,790
20170201|2016-12-12 14:30,12,3.529,3.536,3.503,3.512,1079
20170201|2016-12-12 15:00,12,3.511,3.527,3.51,3.525,303
20170201|2016-12-12 15:30,12,3.526,3.532,3.526,3.531,136
20170201|2016-12-12 17:00,13,3.526,3.528,3.525,3.528,15
20170201|2016-12-12 17:30,13,3.528,3.537,3.527,3.536,67
20170201|2016-12-12 18:00,13,3.534,3.536,3.529,3.529,23
20170201|2016-12-12 18:30,13,3.532,3.534,3.529,3.53,39
20170201|2016-12-12 19:00,13,3.531,3.534,3.51,3.522,95
20170201|2016-12-12 19:30,13,3.523,3.526,3.519,3.526,28
20170201|2016-12-12 20:00,13,3.525,3.526,3.524,3.525,9
20170201|2016-12-12 20:30,13,3.525,3.526,3.525,3.526,11
20170201|2016-12-12 21:00,13,3.527,3.536,3.518,3.521,52
20170201|2016-12-12 21:30,13,3.521,3.527,3.519,3.527,31
20170201|2016-12-12 22:00,13,3.527,3.533,3.525,3.53,12
20170201|2016-12-12 22:30,13,3.532,3.536,3.531,3.533,30
20170201|2016-12-12 23:00,13,3.537,3.537,3.515,3.515,42
20170201|2016-12-12 23:30,13,3.517,3.522,3.51,3.517,51
20170201|2016-12-13 00:00,13,3.517,3.517,3.507,3.509,52
20170201|2016-12-13 00:30,13,3.507,3.514,3.507,3.514,54
20170201|2016-12-13 01:00,13,3.513,3.534,3.504,3.506,75
20170201|2016-12-13 01:30,13,3.508,3.52,3.508,3.509,25
20170201|2016-12-13 02:00,13,3.509,3.518,3.508,3.516,54
20170201|2016-12-13 02:30,13,3.517,3.522,3.508,3.52,102
20170201|2016-12-13 03:00,13,3.517,3.523,3.507,3.522,68
20170201|2016-12-13 03:30,13,3.524,3.526,3.52,3.52,25
20170201|2016-12-13 04:00,13,3.521,3.522,3.49,3.491,142
20170201|2016-12-13 04:30,13,3.49,3.5,3.49,3.499,39
20170201|2016-12-13 05:00,13,3.5,3.509,3.494,3.497,70
20170201|2016-12-13 05:30,13,3.499,3.516,3.467,3.497,288
20170201|2016-12-13 06:00,13,3.5,3.513,3.485,3.508,149
20170201|2016-12-13 06:30,13,3.506,3.54,3.504,3.535,273
20170201|2016-12-13 07:00,13,3.532,3.558,3.532,3.557,655
20170201|2016-12-13 07:30,13,3.558,3.562,3.542,3.561,1006
20170201|2016-12-13 08:00,13,3.562,3.578,3.534,3.537,1758
20170201|2016-12-13 08:30,13,3.538,3.543,3.515,3.518,2344
20170201|2016-12-13 09:00,13,3.517,3.523,3.507,3.518,1564
20170201|2016-12-13 09:30,13,3.519,3.521,3.491,3.503,1520
20170201|2016-12-13 10:00,13,3.503,3.514,3.49,3.51,1169
20170201|2016-12-13 10:30,13,3.51,3.517,3.492,3.508,1354
20170201|2016-12-13 11:00,13,3.508,3.511,3.481,3.501,1433
20170201|2016-12-13 11:30,13,3.501,3.512,3.497,3.506,563
20170201|2016-12-13 12:00,13,3.506,3.512,3.497,3.511,720
20170201|2016-12-13 12:30,13,3.511,3.511,3.488,3.499,1113
20170201|2016-12-13 13:00,13,3.498,3.504,3.47,3.472,3485
20170201|2016-12-13 13:30,13,3.472,3.474,3.461,3.469,1552
20170201|2016-12-13 14:00,13,3.469,3.476,3.461,3.464,656
20170201|2016-12-13 14:30,13,3.462,3.473,3.456,3.47,750
20170201|2016-12-13 15:00,13,3.47,3.484,3.468,3.482,181
20170201|2016-12-13 15:30,13,3.483,3.485,3.481,3.484,265
20170201|2016-12-13 17:00,14,3.491,3.491,3.48,3.482,49
20170201|2016-12-13 17:30,14,3.482,3.484,3.482,3.484,9
20170201|2016-12-13 18:00,14,3.484,3.486,3.482,3.483,20
20170201|2016-12-13 18:30,14,3.48,3.484,3.478,3.48,13
20170201|2016-12-13 19:00,14,3.477,3.484,3.475,3.484,30
20170201|2016-12-13 19:30,14,3.484,3.487,3.484,3.486,27
20170201|2016-12-13 20:00,14,3.483,3.487,3.483,3.485,32
20170201|2016-12-13 20:30,14,3.486,3.487,3.486,3.486,3
20170201|2016-12-13 21:00,14,3.485,3.485,3.484,3.485,14
20170201|2016-12-13 21:30,14,3.486,3.486,3.483,3.485,8
20170201|2016-12-13 22:00,14,3.483,3.488,3.483,3.487,15
20170201|2016-12-13 22:30,14,3.486,3.491,3.486,3.486,26
20170201|2016-12-13 23:00,14,3.485,3.486,3.48,3.486,29
20170201|2016-12-13 23:30,14,3.483,3.488,3.482,3.484,48
20170201|2016-12-14 00:00,14,3.485,3.485,3.467,3.476,106
20170201|2016-12-14 00:30,14,3.476,3.477,3.471,3.474,24
20170201|2016-12-14 01:00,14,3.474,3.477,3.473,3.474,8
20170201|2016-12-14 01:30,14,3.476,3.478,3.469,3.469,19
20170201|2016-12-14 02:00,14,3.466,3.471,3.453,3.456,120
20170201|2016-12-14 02:30,14,3.455,3.463,3.454,3.458,63
20170201|2016-12-14 03:00,14,3.459,3.463,3.457,3.462,24
20170201|2016-12-14 03:30,14,3.46,3.462,3.455,3.461,44
20170201|2016-12-14 04:00,14,3.461,3.474,3.461,3.47,77
20170201|2016-12-14 04:30,14,3.472,3.472,3.465,3.465,12
20170201|2016-12-14 05:00,14,3.461,3.466,3.455,3.462,123
20170201|2016-12-14 05:30,14,3.459,3.464,3.457,3.46,71
20170201|2016-12-14 06:00,14,3.46,3.48,3.457,3.474,271
20170201|2016-12-14 06:30,14,3.473,3.486,3.46,3.466,309
20170201|2016-12-14 07:00,14,3.467,3.494,3.466,3.473,546
20170201|2016-12-14 07:30,14,3.474,3.476,3.455,3.462,512
20170201|2016-12-14 08:00,14,3.463,3.495,3.463,3.493,1525
20170201|2016-12-14 08:30,14,3.492,3.537,3.482,3.509,4554
20170201|2016-12-14 09:00,14,3.509,3.539,3.508,3.531,2627
20170201|2016-12-14 09:30,14,3.533,3.546,3.532,3.538,1989
20170201|2016-12-14 10:00,14,3.537,3.546,3.52,3.521,1597
20170201|2016-12-14 10:30,14,3.522,3.539,3.506,3.529,2127
20170201|2016-12-14 11:00,14,3.53,3.564,3.53,3.552,2622
20170201|2016-12-14 11:30,14,3.551,3.563,3.546,3.55,1813
20170201|2016-12-14 12:00,14,3.551,3.553,3.542,3.544,1136
20170201|2016-12-14 12:30,14,3.544,3.546,3.53,3.539,1391
20170201|2016-12-14 13:00,14,3.539,3.563,3.53,3.559,7083
20170201|2016-12-14 13:30,14,3.559,3.57,3.554,3.562,1251
20170201|2016-12-14 14:00,14,3.563,3.568,3.554,3.562,578
20170201|2016-12-14 14:30,14,3.562,3.582,3.561,3.575,1236
20170201|2016-12-14 15:00,14,3.576,3.586,3.574,3.583,246
20170201|2016-12-14 15:30,14,3.584,3.588,3.582,3.587,228
20170201|2016-12-14 17:00,15,3.582,3.6,3.581,3.592,123
20170201|2016-12-14 17:30,15,3.593,3.596,3.591,3.592,47
20170201|2016-12-14 18:00,15,3.594,3.599,3.591,3.595,49
20170201|2016-12-14 18:30,15,3.597,3.601,3.594,3.596,55
20170201|2016-12-14 19:00,15,3.601,3.604,3.593,3.596,44
20170201|2016-12-14 19:30,15,3.595,3.598,3.59,3.595,28
20170201|2016-12-14 20:00,15,3.592,3.596,3.589,3.592,28
20170201|2016-12-14 20:30,15,3.593,3.594,3.589,3.593,87
20170201|2016-12-14 21:00,15,3.593,3.594,3.588,3.592,27
20170201|2016-12-14 21:30,15,3.592,3.598,3.591,3.594,47
20170201|2016-12-14 22:00,15,3.595,3.595,3.589,3.589,58
20170201|2016-12-14 22:30,15,3.59,3.6,3.589,3.598,27
20170201|2016-12-14 23:00,15,3.598,3.6,3.587,3.598,41
20170201|2016-12-14 23:30,15,3.598,3.599,3.587,3.587,69
20170201|2016-12-15 00:00,15,3.59,3.59,3.584,3.585,61
20170201|2016-12-15 00:30,15,3.586,3.588,3.58,3.585,46
20170201|2016-12-15 01:00,15,3.586,3.586,3.579,3.582,59
20170201|2016-12-15 01:30,15,3.583,3.585,3.58,3.582,15
20170201|2016-12-15 02:00,15,3.58,3.581,3.57,3.57,146
20170201|2016-12-15 02:30,15,3.57,3.571,3.558,3.564,236
20170201|2016-12-15 03:00,15,3.566,3.566,3.556,3.563,114
20170201|2016-12-15 03:30,15,3.565,3.566,3.557,3.558,50
20170201|2016-12-15 04:00,15,3.56,3.56,3.544,3.554,97
20170201|2016-12-15 04:30,15,3.555,3.565,3.545,3.553,105
20170201|2016-12-15 05:00,15,3.551,3.559,3.543,3.546,178
20170201|2016-12-15 05:30,15,3.55,3.551,3.535,3.541,191
20170201|2016-12-15 06:00,15,3.54,3.559,3.534,3.543,357
20170201|2016-12-15 06:30,15,3.543,3.546,3.513,3.521,931
20170201|2016-12-15 07:00,15,3.524,3.535,3.505,3.524,661
20170201|2016-12-15 07:30,15,3.524,3.537,3.517,3.524,613
20170201|2016-12-15 08:00,15,3.525,3.538,3.51,3.534,1350
20170201|2016-12-15 08:30,15,3.534,3.54,3.514,3.517,2691
20170201|2016-12-15 09:00,15,3.516,3.544,3.512,3.539,2028
20170201|2016-12-15 09:30,15,3.54,3.611,3.539,3.556,7241
20170201|2016-12-15 10:00,15,3.556,3.565,3.491,3.512,3909
20170201|2016-12-15 10:30,15,3.513,3.515,3.427,3.472,5153
20170201|2016-12-15 11:00,15,3.47,3.478,3.449,3.465,1880
20170201|2016-12-15 11:30,15,3.465,3.485,3.462,3.478,2037
20170201|2016-12-15 12:00,15,3.477,3.487,3.464,3.467,1439
20170201|2016-12-15 12:30,15,3.467,3.486,3.466,3.47,1679
20170201|2016-12-15 13:00,15,3.47,3.492,3.462,3.47,4197
20170201|2016-12-15 13:30,15,3.47,3.475,3.465,3.471,987
20170201|2016-12-15 14:00,15,3.47,3.47,3.449,3.46,1019
20170201|2016-12-15 14:30,15,3.459,3.469,3.457,3.46,703
20170201|2016-12-15 15:00,15,3.46,3.464,3.454,3.457,129
20170201|2016-12-15 15:30,15,3.457,3.462,3.457,3.46,87
20170201|2016-12-15 17:00,16,3.458,3.46,3.452,3.454,69
20170201|2016-12-15 17:30,16,3.456,3.459,3.453,3.453,33
20170201|2016-12-15 18:00,16,3.454,3.458,3.453,3.458,31
20170201|2016-12-15 18:30,16,3.458,3.463,3.454,3.463,23
20170201|2016-12-15 19:00,16,3.466,3.468,3.457,3.465,48
20170201|2016-12-15 19:30,16,3.462,3.465,3.461,3.465,19
20170201|2016-12-15 20:00,16,3.466,3.466,3.46,3.463,20
20170201|2016-12-15 20:30,16,3.463,3.464,3.463,3.464,2
20170201|2016-12-15 21:00,16,3.463,3.463,3.458,3.458,7
20170201|2016-12-15 21:30,16,3.459,3.459,3.455,3.457,63
20170201|2016-12-15 22:00,16,3.457,3.458,3.455,3.458,14
20170201|2016-12-15 22:30,16,3.461,3.464,3.457,3.464,27
20170201|2016-12-15 23:00,16,3.455,3.464,3.455,3.464,34
20170201|2016-12-15 23:30,16,3.46,3.465,3.459,3.465,51
20170201|2016-12-16 00:00,16,3.462,3.462,3.452,3.453,41
20170201|2016-12-16 00:30,16,3.456,3.456,3.45,3.456,59
20170201|2016-12-16 01:00,16,3.457,3.457,3.449,3.449,65
20170201|2016-12-16 01:30,16,3.45,3.451,3.442,3.444,28
20170201|2016-12-16 02:00,16,3.446,3.457,3.443,3.45,144
20170201|2016-12-16 02:30,16,3.448,3.448,3.418,3.425,282
20170201|2016-12-16 03:00,16,3.424,3.428,3.414,3.426,168
20170201|2016-12-16 03:30,16,3.426,3.439,3.426,3.435,90
20170201|2016-12-16 04:00,16,3.433,3.433,3.424,3.425,62
20170201|2016-12-16 04:30,16,3.427,3.427,3.403,3.413,283
20170201|2016-12-16 05:00,16,3.413,3.413,3.398,3.4,210
20170201|2016-12-16 05:30,16,3.401,3.413,3.4,3.41,240
20170201|2016-12-16 06:00,16,3.411,3.414,3.401,3.414,210
20170201|2016-12-16 06:30,16,3.414,3.43,3.409,3.426,384
20170201|2016-12-16 07:00,16,3.424,3.433,3.417,3.428,403
20170201|2016-12-16 07:30,16,3.428,3.433,3.396,3.396,1273
20170201|2016-12-16 08:00,16,3.396,3.408,3.378,3.384,3343
20170201|2016-12-16 08:30,16,3.384,3.408,3.383,3.405,2290
20170201|2016-12-16 09:00,16,3.404,3.418,3.398,3.417,1553
20170201|2016-12-16 09:30,16,3.417,3.422,3.404,3.411,993
20170201|2016-12-16 10:00,16,3.411,3.433,3.411,3.431,1545
20170201|2016-12-16 10:30,16,3.431,3.447,3.423,3.434,2116
20170201|2016-12-16 11:00,16,3.435,3.448,3.433,3.436,1775
20170201|2016-12-16 11:30,16,3.435,3.435,3.413,3.425,838
20170201|2016-12-16 12:00,16,3.424,3.441,3.418,3.439,762
20170201|2016-12-16 12:30,16,3.439,3.442,3.425,3.435,860
20170201|2016-12-16 13:00,16,3.434,3.452,3.43,3.448,3394
20170201|2016-12-16 13:30,16,3.448,3.449,3.437,3.449,1015
20170201|2016-12-16 14:00,16,3.449,3.452,3.431,3.433,613
20170201|2016-12-16 14:30,16,3.434,3.442,3.422,3.422,830
20170201|2016-12-16 15:00,16,3.421,3.424,3.417,3.423,148
20170201|2016-12-16 15:30,16,3.423,3.425,3.416,3.416,81
20170201|2016-12-18 17:00,19,3.392,3.423,3.391,3.409,111
20170201|2016-12-18 17:30,19,3.402,3.407,3.398,3.405,24
20170201|2016-12-18 18:00,19,3.406,3.407,3.404,3.407,10
20170201|2016-12-18 18:30,19,3.406,3.417,3.406,3.417,20
20170201|2016-12-18 19:00,19,3.418,3.419,3.415,3.419,16
20170201|2016-12-18 19:30,19,3.419,3.421,3.416,3.418,21
20170201|2016-12-18 20:00,19,3.422,3.422,3.418,3.42,45
20170201|2016-12-18 20:30,19,3.42,3.426,3.42,3.426,18
20170201|2016-12-18 21:00,19,3.424,3.424,3.418,3.419,36
20170201|2016-12-18 21:30,19,3.418,3.428,3.402,3.425,135
20170201|2016-12-18 22:00,19,3.428,3.48,3.392,3.42,426
20170201|2016-12-18 22:30,19,3.418,3.427,3.405,3.407,29
20170201|2016-12-18 23:00,19,3.409,3.422,3.409,3.422,28
20170201|2016-12-18 23:30,19,3.417,3.422,3.417,3.419,17
20170201|2016-12-19 00:00,19,3.42,3.42,3.41,3.41,42
20170201|2016-12-19 00:30,19,3.408,3.411,3.408,3.408,23
20170201|2016-12-19 01:00,19,3.411,3.416,3.404,3.404,46
20170201|2016-12-19 01:30,19,3.402,3.411,3.4,3.41,58
20170201|2016-12-19 02:00,19,3.407,3.409,3.395,3.395,97
20170201|2016-12-19 02:30,19,3.397,3.405,3.383,3.391,235
20170201|2016-12-19 03:00,19,3.392,3.395,3.388,3.392,47
20170201|2016-12-19 03:30,19,3.395,3.396,3.388,3.388,31
20170201|2016-12-19 04:00,19,3.385,3.39,3.37,3.39,120
20170201|2016-12-19 04:30,19,3.387,3.393,3.387,3.389,23
20170201|2016-12-19 05:00,19,3.388,3.406,3.385,3.398,142
20170201|2016-12-19 05:30,19,3.399,3.401,3.387,3.387,100
20170201|2016-12-19 06:00,19,3.386,3.396,3.371,3.391,286
20170201|2016-12-19 06:30,19,3.392,3.409,3.392,3.395,177
20170201|2016-12-19 07:00,19,3.397,3.436,3.391,3.428,608
20170201|2016-12-19 07:30,19,3.428,3.437,3.414,3.417,446
20170201|2016-12-19 08:00,19,3.417,3.482,3.415,3.481,2366
20170201|2016-12-19 08:30,19,3.48,3.482,3.456,3.459,2085
20170201|2016-12-19 09:00,19,3.458,3.465,3.426,3.439,1354
20170201|2016-12-19 09:30,19,3.439,3.448,3.429,3.435,1131
20170201|2016-12-19 10:00,19,3.435,3.438,3.41,3.416,2026
20170201|2016-12-19 10:30,19,3.415,3.463,3.413,3.447,2555
20170201|2016-12-19 11:00,19,3.448,3.468,3.44,3.458,1384
20170201|2016-12-19 11:30,19,3.458,3.47,3.456,3.461,1151
20170201|2016-12-19 12:00,19,3.46,3.465,3.454,3.463,626
20170201|2016-12-19 12:30,19,3.462,3.462,3.448,3.451,847
20170201|2016-12-19 13:00,19,3.453,3.453,3.428,3.43,3423
20170201|2016-12-19 13:30,19,3.431,3.44,3.428,3.438,510
20170201|2016-12-19 14:00,19,3.438,3.448,3.428,3.433,372
20170201|2016-12-19 14:30,19,3.431,3.441,3.423,3.436,562
20170201|2016-12-19 15:00,19,3.435,3.438,3.433,3.436,138
20170201|2016-12-19 15:30,19,3.437,3.444,3.436,3.44,140
20170201|2016-12-19 17:00,20,3.44,3.444,3.436,3.437,40
20170201|2016-12-19 17:30,20,3.439,3.443,3.436,3.44,32
20170201|2016-12-19 18:00,20,3.438,3.44,3.424,3.433,58
20170201|2016-12-19 18:30,20,3.435,3.435,3.43,3.43,28
20170201|2016-12-19 19:00,20,3.428,3.433,3.424,3.429,32
20170201|2016-12-19 19:30,20,3.426,3.431,3.426,3.43,29
20170201|2016-12-19 20:00,20,3.426,3.431,3.426,3.428,20
20170201|2016-12-19 20:30,20,3.429,3.436,3.429,3.436,22
20170201|2016-12-19 21:00,20,3.436,3.436,3.43,3.432,16
20170201|2016-12-19 21:30,20,3.429,3.43,3.424,3.43,53
20170201|2016-12-19 22:00,20,3.431,3.432,3.429,3.429,12
20170201|2016-12-19 22:30,20,3.433,3.435,3.429,3.435,23
20170201|2016-12-19 23:00,20,3.432,3.438,3.428,3.431,59
20170201|2016-12-19 23:30,20,3.43,3.432,3.425,3.425,84
20170201|2016-12-20 00:00,20,3.426,3.433,3.426,3.428,45
20170201|2016-12-20 00:30,20,3.43,3.435,3.429,3.43,29
20170201|2016-12-20 01:00,20,3.431,3.439,3.431,3.435,43
20170201|2016-12-20 01:30,20,3.435,3.435,3.433,3.433,13
20170201|2016-12-20 02:00,20,3.435,3.44,3.418,3.425,128
20170201|2016-12-20 02:30,20,3.425,3.425,3.397,3.405,361
20170201|2016-12-20 03:00,20,3.405,3.41,3.405,3.405,67
20170201|2016-12-20 03:30,20,3.407,3.407,3.403,3.404,18
20170201|2016-12-20 04:00,20,3.404,3.409,3.402,3.405,33
20170201|2016-12-20 04:30,20,3.406,3.407,3.398,3.405,36
20170201|2016-12-20 05:00,20,3.404,3.408,3.394,3.397,158
20170201|2016-12-20 05:30,20,3.396,3.4,3.385,3.394,239
20170201|2016-12-20 06:00,20,3.391,3.405,3.391,3.396,344
20170201|2016-12-20 06:30,20,3.396,3.398,3.378,3.396,436
20170201|2016-12-20 07:00,20,3.392,3.401,3.388,3.397,293
20170201|2016-12-20 07:30,20,3.396,3.399,3.381,3.385,633
20170201|2016-12-20 08:00,20,3.387,3.389,3.314,3.319,4328
20170201|2016-12-20 08:30,20,3.319,3.33,3.3,3.314,4849
20170201|2016-12-20 09:00,20,3.313,3.315,3.29,3.311,2910
20170201|2016-12-20 09:30,20,3.31,3.311,3.301,3.307,1897
20170201|2016-12-20 10:00,20,3.307,3.334,3.303,3.325,1993
20170201|2016-12-20 10:30,20,3.325,3.333,3.31,3.325,2386
20170201|2016-12-20 11:00,20,3.325,3.345,3.309,3.334,2155
20170201|2016-12-20 11:30,20,3.334,3.363,3.334,3.357,1965
20170201|2016-12-20 12:00,20,3.357,3.358,3.337,3.34,1106
20170201|2016-12-20 12:30,20,3.34,3.346,3.33,3.332,1654
20170201|2016-12-20 13:00,20,3.332,3.332,3.295,3.298,6056
20170201|2016-12-20 13:30,20,3.298,3.299,3.292,3.296,1435
20170201|2016-12-20 14:00,20,3.296,3.348,3.296,3.343,1894
20170201|2016-12-20 14:30,20,3.342,3.346,3.325,3.333,1054
20170201|2016-12-20 15:00,20,3.332,3.343,3.329,3.333,247
20170201|2016-12-20 15:30,20,3.333,3.34,3.333,3.337,112
20170201|2016-12-20 17:00,21,3.327,3.345,3.327,3.339,77
20170201|2016-12-20 17:30,21,3.342,3.346,3.341,3.345,58
20170201|2016-12-20 18:00,21,3.339,3.346,3.339,3.345,32
20170201|2016-12-20 18:30,21,3.342,3.345,3.339,3.339,37
20170201|2016-12-20 19:00,21,3.343,3.343,3.34,3.341,14
20170201|2016-12-20 19:30,21,3.34,3.345,3.34,3.345,28
20170201|2016-12-20 20:00,21,3.344,3.35,3.343,3.347,33
20170201|2016-12-20 20:30,21,3.348,3.348,3.341,3.342,23
20170201|2016-12-20 21:00,21,3.342,3.343,3.342,3.343,3
20170201|2016-12-20 21:30,21,3.343,3.35,3.343,3.347,40
20170201|2016-12-20 22:00,21,3.351,3.355,3.348,3.351,15
20170201|2016-12-20 22:30,21,3.35,3.352,3.35,3.351,12
20170201|2016-12-20 23:00,21,3.351,3.359,3.338,3.353,151
20170201|2016-12-20 23:30,21,3.352,3.363,3.35,3.35,95
20170201|2016-12-21 00:00,21,3.352,3.355,3.347,3.355,111
20170201|2016-12-21 00:30,21,3.354,3.355,3.351,3.353,39
20170201|2016-12-21 01:00,21,3.353,3.355,3.353,3.353,54
20170201|2016-12-21 01:30,21,3.352,3.354,3.348,3.352,75
20170201|2016-12-21 02:00,21,3.353,3.383,3.353,3.367,490
20170201|2016-12-21 02:30,21,3.365,3.376,3.355,3.362,177
20170201|2016-12-21 03:00,21,3.36,3.371,3.36,3.368,143
20170201|2016-12-21 03:30,21,3.367,3.377,3.36,3.377,181
20170201|2016-12-21 04:00,21,3.37,3.376,3.365,3.371,164
20170201|2016-12-21 04:30,21,3.368,3.37,3.363,3.363,40
20170201|2016-12-21 05:00,21,3.365,3.369,3.355,3.363,247
20170201|2016-12-21 05:30,21,3.362,3.363,3.357,3.361,167
20170201|2016-12-21 06:00,21,3.362,3.37,3.358,3.364,231
20170201|2016-12-21 06:30,21,3.365,3.376,3.361,3.373,269
20170201|2016-12-21 07:00,21,3.375,3.48,3.366,3.43,2192
20170201|2016-12-21 07:30,21,3.432,3.474,3.419,3.461,2970
20170201|2016-12-21 08:00,21,3.462,3.517,3.458,3.458,6763
20170201|2016-12-21 08:30,21,3.458,3.501,3.458,3.483,4048
20170201|2016-12-21 09:00,21,3.484,3.487,3.463,3.471,2315
20170201|2016-12-21 09:30,21,3.471,3.5,3.471,3.498,2804
20170201|2016-12-21 10:00,21,3.497,3.522,3.493,3.514,4401
20170201|2016-12-21 10:30,21,3.515,3.532,3.503,3.515,4187
20170201|2016-12-21 11:00,21,3.515,3.539,3.513,3.537,3489
20170201|2016-12-21 11:30,21,3.536,3.541,3.527,3.535,1884
20170201|2016-12-21 12:00,21,3.535,3.54,3.515,3.524,3419
20170201|2016-12-21 12:30,21,3.526,3.552,3.512,3.55,5147
20170201|2016-12-21 13:00,21,3.55,3.57,3.546,3.566,10749
20170201|2016-12-21 13:30,21,3.566,3.568,3.56,3.566,1693
20170201|2016-12-21 14:00,21,3.566,3.595,3.556,3.591,2416
20170201|2016-12-21 14:30,21,3.59,3.609,3.589,3.606,1658
20170201|2016-12-21 15:00,21,3.606,3.607,3.6,3.601,333
20170201|2016-12-21 15:30,21,3.6,3.601,3.581,3.586,577
20170201|2016-12-21 17:00,22,3.583,3.593,3.581,3.582,196
20170201|2016-12-21 17:30,22,3.582,3.587,3.582,3.585,51
20170201|2016-12-21 18:00,22,3.585,3.587,3.582,3.586,63
20170201|2016-12-21 18:30,22,3.583,3.586,3.583,3.586,32
20170201|2016-12-21 19:00,22,3.586,3.593,3.586,3.59,71
20170201|2016-12-21 19:30,22,3.59,3.596,3.586,3.594,92
20170201|2016-12-21 20:00,22,3.591,3.597,3.59,3.597,36
20170201|2016-12-21 20:30,22,3.596,3.597,3.592,3.597,80
20170201|2016-12-21 21:00,22,3.594,3.595,3.592,3.595,27
20170201|2016-12-21 21:30,22,3.593,3.595,3.585,3.588,73
20170201|2016-12-21 22:00,22,3.585,3.598,3.585,3.598,147
20170201|2016-12-21 22:30,22,3.597,3.619,3.595,3.607,307
20170201|2016-12-21 23:00,22,3.611,3.617,3.595,3.615,316
20170201|2016-12-21 23:30,22,3.611,3.613,3.6,3.611,101
20170201|2016-12-22 00:00,22,3.61,3.622,3.609,3.611,117
20170201|2016-12-22 00:30,22,3.616,3.632,3.611,3.627,206
20170201|2016-12-22 01:00,22,3.63,3.631,3.622,3.628,128
20170201|2016-12-22 01:30,22,3.628,3.638,3.627,3.634,107
20170201|2016-12-22 02:00,22,3.634,3.645,3.609,3.611,570
20170201|2016-12-22 02:30,22,3.613,3.614,3.589,3.598,338
20170201|2016-12-22 03:00,22,3.596,3.602,3.586,3.592,217
20170201|2016-12-22 03:30,22,3.597,3.601,3.59,3.601,94
20170201|2016-12-22 04:00,22,3.601,3.602,3.589,3.594,155
20170201|2016-12-22 04:30,22,3.594,3.595,3.589,3.594,88
20170201|2016-12-22 05:00,22,3.594,3.597,3.579,3.586,317
20170201|2016-12-22 05:30,22,3.586,3.59,3.57,3.571,433
20170201|2016-12-22 06:00,22,3.571,3.575,3.553,3.556,833
20170201|2016-12-22 06:30,22,3.559,3.564,3.537,3.541,768
20170201|2016-12-22 07:00,22,3.543,3.599,3.538,3.58,2385
20170201|2016-12-22 07:30,22,3.581,3.588,3.569,3.574,1412
20170201|2016-12-22 08:00,22,3.574,3.594,3.554,3.575,3542
20170201|2016-12-22 08:30,22,3.575,3.617,3.575,3.613,3030
20170201|2016-12-22 09:00,22,3.614,3.624,3.6,3.617,3340
20170201|2016-12-22 09:30,22,3.619,3.638,3.563,3.564,8730
20170201|2016-12-22 10:00,22,3.562,3.574,3.546,3.557,4071
20170201|2016-12-22 10:30,22,3.557,3.569,3.541,3.55,3461
20170201|2016-12-22 11:00,22,3.55,3.59,3.54,3.566,5014
20170201|2016-12-22 11:30,22,3.567,3.58,3.563,3.569,1578
20170201|2016-12-22 12:00,22,3.57,3.58,3.55,3.556,1932
20170201|2016-12-22 12:30,22,3.556,3.56,3.532,3.556,2988
20170201|2016-12-22 13:00,22,3.555,3.582,3.553,3.561,3883
20170201|2016-12-22 13:30,22,3.561,3.567,3.547,3.551,1609
20170201|2016-12-22 14:00,22,3.551,3.553,3.518,3.535,2537
20170201|2016-12-22 14:30,22,3.536,3.559,3.528,3.556,1535
20170201|2016-12-22 15:00,22,3.558,3.566,3.556,3.558,371
20170201|2016-12-22 15:30,22,3.557,3.559,3.553,3.559,168
20170201|2016-12-22 17:00,23,3.565,3.568,3.555,3.566,88
20170201|2016-12-22 17:30,23,3.565,3.567,3.559,3.567,48
20170201|2016-12-22 18:00,23,3.566,3.568,3.563,3.564,60
20170201|2016-12-22 18:30,23,3.565,3.569,3.564,3.566,59
20170201|2016-12-22 19:00,23,3.568,3.576,3.568,3.573,85
20170201|2016-12-22 19:30,23,3.572,3.575,3.572,3.574,51
20170201|2016-12-22 20:00,23,3.573,3.573,3.57,3.57,46
20170201|2016-12-22 20:30,23,3.57,3.573,3.57,3.572,20
20170201|2016-12-22 21:00,23,3.572,3.577,3.571,3.575,20
20170201|2016-12-22 21:30,23,3.576,3.577,3.572,3.574,83
20170201|2016-12-22 22:00,23,3.573,3.578,3.572,3.573,135
20170201|2016-12-22 22:30,23,3.576,3.576,3.57,3.572,100
20170201|2016-12-22 23:00,23,3.572,3.582,3.568,3.578,205
20170201|2016-12-22 23:30,23,3.578,3.589,3.578,3.585,240
20170201|2016-12-23 00:00,23,3.585,3.588,3.583,3.588,85
20170201|2016-12-23 00:30,23,3.588,3.592,3.586,3.586,86
20170201|2016-12-23 01:00,23,3.589,3.593,3.585,3.587,196
20170201|2016-12-23 01:30,23,3.585,3.591,3.581,3.585,180
20170201|2016-12-23 02:00,23,3.585,3.596,3.577,3.588,563
20170201|2016-12-23 02:30,23,3.585,3.602,3.582,3.585,611
20170201|2016-12-23 03:00,23,3.584,3.59,3.583,3.588,91
20170201|2016-12-23 03:30,23,3.588,3.588,3.583,3.587,45
20170201|2016-12-23 04:00,23,3.587,3.588,3.563,3.568,356
20170201|2016-12-23 04:30,23,3.569,3.573,3.567,3.572,81
20170201|2016-12-23 05:00,23,3.572,3.582,3.57,3.578,192
20170201|2016-12-23 05:30,23,3.58,3.583,3.562,3.562,253
20170201|2016-12-23 06:00,23,3.562,3.574,3.561,3.571,374
20170201|2016-12-23 06:30,23,3.573,3.58,3.561,3.58,312
20170201|2016-12-23 07:00,23,3.58,3.587,3.575,3.579,720
20170201|2016-12-23 07:30,23,3.578,3.612,3.572,3.609,1806
20170201|2016-12-23 08:00,23,3.609,3.643,3.609,3.631,5561
20170201|2016-12-23 08:30,23,3.63,3.656,3.624,3.642,5573
20170201|2016-12-23 09:00,23,3.642,3.649,3.631,3.648,2999
20170201|2016-12-23 09:30,23,3.646,3.653,3.641,3.65,2303
20170201|2016-12-23 10:00,23,3.651,3.687,3.646,3.681,6067
20170201|2016-12-23 10:30,23,3.681,3.706,3.679,3.695,5877
20170201|2016-12-23 11:00,23,3.694,3.728,3.673,3.688,7392
20170201|2016-12-23 11:30,23,3.687,3.694,3.658,3.661,4975
20170201|2016-12-23 12:00,23,3.66,3.684,3.656,3.681,6983
20170201|2016-12-23 12:30,23,3.68,3.693,3.668,3.689,2659
20170201|2016-12-23 13:00,23,3.689,3.694,3.668,3.67,2080
20170201|2016-12-23 13:30,23,3.671,3.681,3.668,3.68,594
20170201|2016-12-23 14:00,23,3.678,3.688,3.673,3.679,1246
20170201|2016-12-23 14:30,23,3.679,3.692,3.676,3.681,1442
20170201|2016-12-23 15:00,23,3.682,3.684,3.681,3.681,218
20170201|2016-12-23 15:30,23,3.682,3.692,3.682,3.692,150
20170201|2016-12-26 17:00,27,3.756,3.775,3.75,3.77,2912
20170201|2016-12-26 17:30,27,3.769,3.772,3.765,3.765,278
20170201|2016-12-26 18:00,27,3.765,3.775,3.762,3.772,490
20170201|2016-12-26 18:30,27,3.772,3.774,3.764,3.766,315
20170201|2016-12-26 19:00,27,3.766,3.769,3.764,3.767,310
20170201|2016-12-26 19:30,27,3.767,3.768,3.765,3.767,55
20170201|2016-12-26 20:00,27,3.765,3.773,3.762,3.767,252
20170201|2016-12-26 20:30,27,3.767,3.773,3.767,3.769,84
20170201|2016-12-26 21:00,27,3.77,3.771,3.767,3.769,130
20170201|2016-12-26 21:30,27,3.771,3.774,3.765,3.772,180
20170201|2016-12-26 22:00,27,3.772,3.775,3.769,3.771,118
20170201|2016-12-26 22:30,27,3.771,3.773,3.768,3.77,90
20170201|2016-12-26 23:00,27,3.771,3.771,3.766,3.768,108
20170201|2016-12-26 23:30,27,3.768,3.771,3.76,3.764,208
20170201|2016-12-27 00:00,27,3.763,3.769,3.762,3.762,109
20170201|2016-12-27 00:30,27,3.764,3.77,3.762,3.769,110
20170201|2016-12-27 01:00,27,3.768,3.772,3.767,3.771,170
20170201|2016-12-27 01:30,27,3.772,3.775,3.771,3.771,175
20170201|2016-12-27 02:00,27,3.771,3.774,3.766,3.771,399
20170201|2016-12-27 02:30,27,3.772,3.773,3.767,3.768,331
20170201|2016-12-27 03:00,27,3.769,3.771,3.767,3.768,157
20170201|2016-12-27 03:30,27,3.767,3.771,3.757,3.759,322
20170201|2016-12-27 04:00,27,3.759,3.767,3.759,3.762,261
20170201|2016-12-27 04:30,27,3.761,3.773,3.761,3.771,243
20170201|2016-12-27 05:00,27,3.77,3.773,3.759,3.763,482
20170201|2016-12-27 05:30,27,3.761,3.765,3.749,3.749,558
20170201|2016-12-27 06:00,27,3.749,3.749,3.733,3.742,1206
20170201|2016-12-27 06:30,27,3.741,3.741,3.71,3.728,2879
20170201|2016-12-27 07:00,27,3.727,3.761,3.72,3.76,2774
20170201|2016-12-27 07:30,27,3.761,3.768,3.744,3.754,3289
20170201|2016-12-27 08:00,27,3.754,3.758,3.703,3.714,7114
20170201|2016-12-27 08:30,27,3.714,3.723,3.694,3.711,6345
20170201|2016-12-27 09:00,27,3.71,3.735,3.704,3.735,4522
20170201|2016-12-27 09:30,27,3.735,3.751,3.729,3.75,3888
20170201|2016-12-27 10:00,27,3.749,3.756,3.738,3.745,5426
20170201|2016-12-27 10:30,27,3.745,3.783,3.745,3.767,7576
20170201|2016-12-27 11:00,27,3.766,3.783,3.763,3.767,4035
20170201|2016-12-27 11:30,27,3.766,3.768,3.752,3.756,2502
20170201|2016-12-27 12:00,27,3.755,3.765,3.753,3.759,1607
20170201|2016-12-27 12:30,27,3.758,3.768,3.754,3.758,2351
20170201|2016-12-27 13:00,27,3.759,3.774,3.756,3.766,8027
20170201|2016-12-27 13:30,27,3.767,3.767,3.744,3.75,2890
20170201|2016-12-27 14:00,27,3.75,3.761,3.745,3.761,2221
20170201|2016-12-27 14:30,27,3.761,3.763,3.741,3.741,1201
20170201|2016-12-27 15:00,27,3.742,3.748,3.736,3.74,458
20170201|2016-12-27 15:30,27,3.739,3.741,3.727,3.73,471
20170201|2016-12-27 17:00,28,3.74,3.742,3.733,3.733,177
20170201|2016-12-27 17:30,28,3.733,3.74,3.733,3.74,110
20170201|2016-12-27 18:00,28,3.739,3.742,3.738,3.741,57
20170201|2016-12-27 18:30,28,3.74,3.741,3.736,3.738,93
20170201|2016-12-27 19:00,28,3.738,3.738,3.725,3.726,327
20170201|2016-12-27 19:30,28,3.726,3.727,3.67,3.691,1434
20170201|2016-12-27 20:00,28,3.692,3.727,3.682,3.724,1275
20170201|2016-12-27 20:30,28,3.724,3.727,3.722,3.722,136
20170201|2016-12-27 21:00,28,3.722,3.722,3.709,3.715,198
20170201|2016-12-27 21:30,28,3.716,3.72,3.715,3.718,150
20170201|2016-12-27 22:00,28,3.719,3.727,3.718,3.726,117
20170201|2016-12-27 22:30,28,3.725,3.726,3.707,3.707,349
20170201|2016-12-27 23:00,28,3.71,3.727,3.707,3.72,197
20170201|2016-12-27 23:30,28,3.722,3.737,3.721,3.737,400
20170201|2016-12-28 00:00,28,3.737,3.738,3.728,3.737,235
20170201|2016-12-28 00:30,28,3.737,3.739,3.729,3.739,156
20170201|2016-12-28 01:00,28,3.738,3.739,3.734,3.734,133
20170201|2016-12-28 01:30,28,3.734,3.735,3.731,3.733,111
20170201|2016-12-28 02:00,28,3.732,3.74,3.708,3.719,927
20170201|2016-12-28 02:30,28,3.719,3.719,3.688,3.689,1524
20170201|2016-12-28 03:00,28,3.691,3.702,3.687,3.7,522
20170201|2016-12-28 03:30,28,3.701,3.71,3.698,3.7,202
20170201|2016-12-28 04:00,28,3.702,3.713,3.702,3.71,167
20170201|2016-12-28 04:30,28,3.711,3.728,3.705,3.721,221
20170201|2016-12-28 05:00,28,3.721,3.734,3.715,3.723,436
20170201|2016-12-28 05:30,28,3.723,3.73,3.718,3.725,163
20170201|2016-12-28 06:00,28,3.725,3.728,3.694,3.704,573
20170201|2016-12-28 06:30,28,3.703,3.714,3.695,3.708,840
20170201|2016-12-28 07:00,28,3.708,3.731,3.699,3.721,2021
20170201|2016-12-28 07:30,28,3.722,3.748,3.719,3.744,2490
20170201|2016-12-28 08:00,28,3.744,3.755,3.734,3.736,5182
20170201|2016-12-28 08:30,28,3.737,3.744,3.724,3.74,4783
20170201|2016-12-28 09:00,28,3.74,3.751,3.735,3.748,3866
20170201|2016-12-28 09:30,28,3.747,3.76,3.742,3.757,3585
20170201|2016-12-28 10:00,28,3.757,3.768,3.744,3.766,7020
20170201|2016-12-28 10:30,28,3.767,3.775,3.756,3.773,6531
20170201|2016-12-28 11:00,28,3.773,3.802,3.768,3.799,7649
20170201|2016-12-28 11:30,28,3.799,3.838,3.794,3.835,8404
20170201|2016-12-28 12:00,28,3.835,3.841,3.821,3.839,5399
20170201|2016-12-28 12:30,28,3.838,3.855,3.833,3.854,5777
20170201|2016-12-28 13:00,28,3.855,3.902,3.852,3.898,24381
20170201|2016-12-28 13:30,28,3.898,3.899,3.858,3.864,6255
20170201|2016-12-28 14:00,28,3.864,3.868,3.851,3.857,1911
20170201|2016-12-28 14:30,28,3.858,3.872,3.858,3.86,1819
20170201|2016-12-28 15:00,28,3.86,3.868,3.858,3.866,508
20170201|2016-12-28 15:30,28,3.866,3.881,3.866,3.88,591
20170201|2016-12-28 17:00,29,3.872,3.884,3.87,3.877,364
20170201|2016-12-28 17:30,29,3.879,3.88,3.867,3.87,158
20170201|2016-12-28 18:00,29,3.872,3.875,3.869,3.872,64
20170201|2016-12-28 18:30,29,3.871,3.872,3.866,3.867,124
20170201|2016-12-28 19:00,29,3.867,3.873,3.865,3.87,126
20170201|2016-12-28 19:30,29,3.868,3.876,3.857,3.871,378
20170201|2016-12-28 20:00,29,3.87,3.871,3.86,3.863,176
20170201|2016-12-28 20:30,29,3.863,3.864,3.862,3.864,36
20170201|2016-12-28 21:00,29,3.863,3.866,3.863,3.865,30
20170201|2016-12-28 21:30,29,3.865,3.874,3.863,3.873,184
20170201|2016-12-28 22:00,29,3.871,3.873,3.866,3.872,124
20170201|2016-12-28 22:30,29,3.871,3.871,3.861,3.862,279
20170201|2016-12-28 23:00,29,3.861,3.866,3.858,3.858,268
20170201|2016-12-28 23:30,29,3.858,3.863,3.847,3.853,669
20170201|2016-12-29 00:00,29,3.851,3.854,3.845,3.852,237
20170201|2016-12-29 00:30,29,3.852,3.86,3.848,3.86,152
20170201|2016-12-29 01:00,29,3.86,3.863,3.855,3.861,248
20170201|2016-12-29 01:30,29,3.861,3.864,3.842,3.846,498
20170201|2016-12-29 02:00,29,3.844,3.867,3.841,3.843,697
20170201|2016-12-29 02:30,29,3.842,3.847,3.831,3.832,877
20170201|2016-12-29 03:00,29,3.832,3.84,3.824,3.834,719
20170201|2016-12-29 03:30,29,3.833,3.837,3.828,3.833,354
20170201|2016-12-29 04:00,29,3.834,3.837,3.83,3.835,218
20170201|2016-12-29 04:30,29,3.837,3.837,3.828,3.835,233
20170201|2016-12-29 05:00,29,3.834,3.834,3.822,3.829,649
20170201|2016-12-29 05:30,29,3.828,3.838,3.822,3.838,410
20170201|2016-12-29 06:00,29,3.838,3.849,3.833,3.842,966
20170201|2016-12-29 06:30,29,3.842,3.862,3.833,3.845,1017
20170201|2016-12-29 07:00,29,3.845,3.868,3.834,3.84,2123
20170201|2016-12-29 07:30,29,3.84,3.852,3.794,3.805,3989
20170201|2016-12-29 08:00,29,3.805,3.828,3.8,3.821,6119
20170201|2016-12-29 08:30,29,3.821,3.84,3.817,3.822,4016
20170201|2016-12-29 09:00,29,3.823,3.831,3.811,3.821,4832
20170201|2016-12-29 09:30,29,3.824,3.868,3.786,3.811,16658
20170201|2016-12-29 10:00,29,3.81,3.818,3.789,3.8,6353
20170201|2016-12-29 10:30,29,3.801,3.806,3.758,3.785,9947
20170201|2016-12-29 11:00,29,3.785,3.79,3.768,3.783,5330
20170201|2016-12-29 11:30,29,3.783,3.785,3.754,3.76,5015
20170201|2016-12-29 12:00,29,3.76,3.778,3.759,3.771,3015
20170201|2016-12-29 12:30,29,3.771,3.801,3.767,3.798,5586
20170201|2016-12-29 13:00,29,3.799,3.806,3.774,3.804,10467
20170201|2016-12-29 13:30,29,3.805,3.823,3.804,3.818,3035
20170201|2016-12-29 14:00,29,3.818,3.823,3.807,3.81,1219
20170201|2016-12-29 14:30,29,3.811,3.82,3.804,3.804,1125
20170201|2016-12-29 15:00,29,3.804,3.81,3.795,3.8,321
20170201|2016-12-29 15:30,29,3.799,3.801,3.793,3.798,156
20170201|2016-12-29 17:00,30,3.8,3.802,3.792,3.797,170
20170201|2016-12-29 17:30,30,3.798,3.805,3.798,3.805,88
20170201|2016-12-29 18:00,30,3.806,3.806,3.804,3.804,31
20170201|2016-12-29 18:30,30,3.804,3.814,3.804,3.812,76
20170201|2016-12-29 19:00,30,3.812,3.815,3.805,3.805,140
20170201|2016-12-29 19:30,30,3.805,3.811,3.803,3.804,172
20170201|2016-12-29 20:00,30,3.805,3.808,3.804,3.807,76
20170201|2016-12-29 20:30,30,3.807,3.857,3.752,3.797,2077
20170201|2016-12-29 21:00,30,3.797,3.8,3.783,3.789,155
20170201|2016-12-29 21:30,30,3.792,3.794,3.78,3.781,168
20170201|2016-12-29 22:00,30,3.783,3.786,3.781,3.784,55
20170201|2016-12-29 22:30,30,3.782,3.793,3.781,3.793,179
20170201|2016-12-29 23:00,30,3.794,3.796,3.786,3.792,93
20170201|2016-12-29 23:30,30,3.791,3.809,3.791,3.805,285
20170201|2016-12-30 00:00,30,3.807,3.815,3.801,3.807,145
20170201|2016-12-30 00:30,30,3.811,3.811,3.804,3.809,86
20170201|2016-12-30 01:00,30,3.808,3.811,3.806,3.808,94
20170201|2016-12-30 01:30,30,3.809,3.812,3.807,3.81,46
20170201|2016-12-30 02:00,30,3.811,3.832,3.811,3.821,549
20170201|2016-12-30 02:30,30,3.821,3.831,3.812,3.823,438
20170201|2016-12-30 03:00,30,3.824,3.825,3.816,3.818,308
20170201|2016-12-30 03:30,30,3.82,3.821,3.808,3.814,343
20170201|2016-12-30 04:00,30,3.814,3.821,3.792,3.794,548
20170201|2016-12-30 04:30,30,3.793,3.8,3.779,3.792,401
20170201|2016-12-30 05:00,30,3.79,3.818,3.789,3.803,421
20170201|2016-12-30 05:30,30,3.806,3.81,3.798,3.804,251
20170201|2016-12-30 06:00,30,3.802,3.826,3.787,3.791,1089
20170201|2016-12-30 06:30,30,3.793,3.793,3.76,3.778,1493
20170201|2016-12-30 07:00,30,3.778,3.789,3.743,3.765,2242
20170201|2016-12-30 07:30,30,3.765,3.775,3.75,3.775,2264
20170201|2016-12-30 08:00,30,3.775,3.804,3.773,3.788,5792
20170201|2016-12-30 08:30,30,3.789,3.792,3.765,3.774,3338
20170201|2016-12-30 09:00,30,3.773,3.774,3.751,3.755,4008
20170201|2016-12-30 09:30,30,3.755,3.759,3.744,3.75,2794
20170201|2016-12-30 10:00,30,3.75,3.754,3.729,3.751,4575
20170201|2016-12-30 10:30,30,3.751,3.763,3.744,3.755,5024
20170201|2016-12-30 11:00,30,3.755,3.756,3.711,3.726,5115
20170201|2016-12-30 11:30,30,3.726,3.729,3.7,3.712,3736
20170201|2016-12-30 12:00,30,3.712,3.716,3.69,3.712,5804
20170201|2016-12-30 12:30,30,3.712,3.715,3.697,3.707,3083
20170201|2016-12-30 13:00,30,3.707,3.737,3.706,3.722,9166
20170201|2016-12-30 13:30,30,3.721,3.733,3.715,3.732,2149
20170201|2016-12-30 14:00,30,3.733,3.742,3.724,3.737,1002
20170201|2016-12-30 14:30,30,3.738,3.747,3.734,3.742,842
20170201|2016-12-30 15:00,30,3.742,3.744,3.74,3.741,273
20170201|2016-12-30 15:30,30,3.742,3.745,3.738,3.744,164
20170201|2017-01-02 17:00,3,3.568,3.568,3.401,3.504,6486
20170201|2017-01-02 17:30,3,3.504,3.504,3.495,3.5,579
20170201|2017-01-02 18:00,3,3.499,3.499,3.487,3.492,567
20170201|2017-01-02 18:30,3,3.491,3.491,3.474,3.48,1059
20170201|2017-01-02 19:00,3,3.482,3.494,3.478,3.488,549
20170201|2017-01-02 19:30,3,3.487,3.49,3.477,3.485,515
20170201|2017-01-02 20:00,3,3.486,3.489,3.484,3.485,277
20170201|2017-01-02 20:30,3,3.485,3.492,3.482,3.483,203
20170201|2017-01-02 21:00,3,3.483,3.488,3.482,3.483,254
20170201|2017-01-02 21:30,3,3.481,3.484,3.48,3.481,137
20170201|2017-01-02 22:00,3,3.48,3.487,3.48,3.486,180
20170201|2017-01-02 22:30,3,3.487,3.492,3.483,3.488,618
20170201|2017-01-02 23:00,3,3.488,3.49,3.484,3.484,220
20170201|2017-01-02 23:30,3,3.484,3.487,3.46,3.461,779
20170201|2017-01-03 00:00,3,3.461,3.469,3.461,3.468,132
20170201|2017-01-03 00:30,3,3.467,3.47,3.459,3.46,289
20170201|2017-01-03 01:00,3,3.46,3.47,3.458,3.469,449
20170201|2017-01-03 01:30,3,3.469,3.495,3.468,3.485,709
20170201|2017-01-03 02:00,3,3.485,3.496,3.481,3.493,601
20170201|2017-01-03 02:30,3,3.493,3.499,3.489,3.491,531
20170201|2017-01-03 03:00,3,3.49,3.499,3.489,3.499,589
20170201|2017-01-03 03:30,3,3.498,3.506,3.496,3.503,658
20170201|2017-01-03 04:00,3,3.503,3.505,3.495,3.501,281
20170201|2017-01-03 04:30,3,3.502,3.506,3.501,3.502,186
20170201|2017-01-03 05:00,3,3.502,3.506,3.493,3.496,565
20170201|2017-01-03 05:30,3,3.495,3.502,3.491,3.496,819
20170201|2017-01-03 06:00,3,3.496,3.498,3.471,3.491,1227
20170201|2017-01-03 06:30,3,3.492,3.496,3.436,3.446,3492
20170201|2017-01-03 07:00,3,3.447,3.469,3.443,3.461,5258
20170201|2017-01-03 07:30,3,3.46,3.475,3.439,3.44,5440
20170201|2017-01-03 08:00,3,3.442,3.446,3.425,3.436,11011
20170201|2017-01-03 08:30,3,3.437,3.453,3.431,3.45,11074
20170201|2017-01-03 09:00,3,3.45,3.455,3.442,3.452,5690
20170201|2017-01-03 09:30,3,3.452,3.452,3.414,3.415,10378
20170201|2017-01-03 10:00,3,3.414,3.417,3.351,3.364,17163
20170201|2017-01-03 10:30,3,3.364,3.365,3.326,3.337,14693
20170201|2017-01-03 11:00,3,3.338,3.338,3.267,3.314,20861
20170201|2017-01-03 11:30,3,3.314,3.349,3.298,3.338,9177
20170201|2017-01-03 12:00,3,3.336,3.358,3.327,3.333,8541
20170201|2017-01-03 12:30,3,3.333,3.356,3.32,3.353,8224
20170201|2017-01-03 13:00,3,3.353,3.361,3.319,3.326,15399
20170201|2017-01-03 13:30,3,3.327,3.33,3.319,3.325,3042
20170201|2017-01-03 14:00,3,3.325,3.345,3.323,3.343,2878
20170201|2017-01-03 14:30,3,3.342,3.346,3.322,3.341,2314
20170201|2017-01-03 15:00,3,3.341,3.342,3.31,3.312,1278
20170201|2017-01-03 15:30,3,3.311,3.32,3.31,3.316,636
20170201|2017-01-03 17:00,4,3.317,3.324,3.313,3.32,191
20170201|2017-01-03 17:30,4,3.319,3.324,3.316,3.316,136
20170201|2017-01-03 18:00,4,3.317,3.319,3.313,3.318,135
20170201|2017-01-03 18:30,4,3.319,3.321,3.316,3.32,85
20170201|2017-01-03 19:00,4,3.32,3.341,3.319,3.337,294
20170201|2017-01-03 19:30,4,3.336,3.34,3.33,3.335,189
20170201|2017-01-03 20:00,4,3.335,3.336,3.327,3.327,89
20170201|2017-01-03 20:30,4,3.329,3.332,3.326,3.332,122
20170201|2017-01-03 21:00,4,3.33,3.332,3.327,3.33,90
20170201|2017-01-03 21:30,4,3.329,3.336,3.327,3.334,64
20170201|2017-01-03 22:00,4,3.334,3.335,3.332,3.333,35
20170201|2017-01-03 22:30,4,3.333,3.338,3.328,3.332,270
20170201|2017-01-03 23:00,4,3.332,3.332,3.32,3.323,247
20170201|2017-01-03 23:30,4,3.321,3.326,3.307,3.307,431
20170201|2017-01-04 00:00,4,3.307,3.315,3.303,3.314,219
20170201|2017-01-04 00:30,4,3.314,3.317,3.308,3.31,158
20170201|2017-01-04 01:00,4,3.309,3.311,3.292,3.293,442
20170201|2017-01-04 01:30,4,3.293,3.3,3.287,3.3,303
20170201|2017-01-04 02:00,4,3.298,3.314,3.297,3.297,620
20170201|2017-01-04 02:30,4,3.298,3.302,3.281,3.297,910
20170201|2017-01-04 03:00,4,3.296,3.302,3.291,3.299,451
20170201|2017-01-04 03:30,4,3.299,3.305,3.296,3.302,255
20170201|2017-01-04 04:00,4,3.302,3.302,3.297,3.299,110
20170201|2017-01-04 04:30,4,3.3,3.304,3.298,3.304,74
20170201|2017-01-04 05:00,4,3.305,3.315,3.287,3.302,972
20170201|2017-01-04 05:30,4,3.301,3.315,3.295,3.312,676
20170201|2017-01-04 06:00,4,3.314,3.327,3.31,3.324,1175
20170201|2017-01-04 06:30,4,3.324,3.347,3.321,3.347,1866
20170201|2017-01-04 07:00,4,3.347,3.358,3.292,3.314,6904
20170201|2017-01-04 07:30,4,3.313,3.32,3.284,3.295,8674
20170201|2017-01-04 08:00,4,3.296,3.32,3.28,3.282,10360
20170201|2017-01-04 08:30,4,3.282,3.306,3.274,3.293,9579
20170201|2017-01-04 09:00,4,3.294,3.303,3.268,3.27,6218
20170201|2017-01-04 09:30,4,3.27,3.282,3.265,3.269,5718
20170201|2017-01-04 10:00,4,3.269,3.279,3.265,3.272,6476
20170201|2017-01-04 10:30,4,3.272,3.296,3.27,3.284,8844
20170201|2017-01-04 11:00,4,3.285,3.286,3.272,3.278,4614
20170201|2017-01-04 11:30,4,3.278,3.278,3.241,3.245,13426
20170201|2017-01-04 12:00,4,3.245,3.259,3.236,3.251,5681
20170201|2017-01-04 12:30,4,3.252,3.285,3.248,3.265,7966
20170201|2017-01-04 13:00,4,3.265,3.276,3.253,3.267,9973
20170201|2017-01-04 13:30,4,3.267,3.275,3.26,3.265,2297
20170201|2017-01-04 14:00,4,3.265,3.277,3.259,3.265,3036
20170201|2017-01-04 14:30,4,3.265,3.265,3.249,3.257,3785
20170201|2017-01-04 15:00,4,3.255,3.256,3.249,3.252,499
20170201|2017-01-04 15:30,4,3.253,3.26,3.249,3.257,420
20170201|2017-01-04 17:00,5,3.26,3.26,3.249,3.257,228
20170201|2017-01-04 17:30,5,3.257,3.258,3.255,3.255,164
20170201|2017-01-04 18:00,5,3.255,3.257,3.255,3.255,76
20170201|2017-01-04 18:30,5,3.255,3.257,3.254,3.255,33
20170201|2017-01-04 19:00,5,3.254,3.254,3.237,3.239,428
20170201|2017-01-04 19:30,5,3.238,3.246,3.235,3.246,168
20170201|2017-01-04 20:00,5,3.247,3.252,3.246,3.248,105
20170201|2017-01-04 20:30,5,3.25,3.252,3.245,3.248,76
20170201|2017-01-04 21:00,5,3.247,3.248,3.24,3.246,139
20170201|2017-01-04 21:30,5,3.248,3.248,3.238,3.242,384
20170201|2017-01-04 22:00,5,3.244,3.245,3.232,3.237,886
20170201|2017-01-04 22:30,5,3.236,3.24,3.236,3.239,105
20170201|2017-01-04 23:00,5,3.238,3.242,3.236,3.242,155
20170201|2017-01-04 23:30,5,3.24,3.254,3.24,3.252,513
20170201|2017-01-05 00:00,5,3.253,3.258,3.251,3.255,314
20170201|2017-01-05 00:30,5,3.256,3.259,3.25,3.259,124
20170201|2017-01-05 01:00,5,3.257,3.263,3.254,3.261,216
20170201|2017-01-05 01:30,5,3.26,3.261,3.254,3.257,141
20170201|2017-01-05 02:00,5,3.257,3.272,3.256,3.269,362
20170201|2017-01-05 02:30,5,3.269,3.273,3.263,3.265,379
20170201|2017-01-05 03:00,5,3.268,3.283,3.266,3.283,485
20170201|2017-01-05 03:30,5,3.282,3.285,3.273,3.274,244
20170201|2017-01-05 04:00,5,3.274,3.282,3.272,3.277,178
20170201|2017-01-05 04:30,5,3.276,3.282,3.275,3.28,142
20170201|2017-01-05 05:00,5,3.28,3.288,3.279,3.285,319
20170201|2017-01-05 05:30,5,3.287,3.294,3.285,3.289,510
20170201|2017-01-05 06:00,5,3.289,3.302,3.264,3.288,1852
20170201|2017-01-05 06:30,5,3.291,3.305,3.286,3.299,1573
20170201|2017-01-05 07:00,5,3.3,3.303,3.276,3.29,2664
20170201|2017-01-05 07:30,5,3.292,3.305,3.278,3.29,4395
20170201|2017-01-05 08:00,5,3.29,3.296,3.252,3.257,7232
20170201|2017-01-05 08:30,5,3.258,3.274,3.242,3.274,7921
20170201|2017-01-05 09:00,5,3.274,3.293,3.243,3.246,7450
20170201|2017-01-05 09:30,5,3.252,3.258,3.172,3.25,36490
20170201|2017-01-05 10:00,5,3.25,3.251,3.209,3.211,9674
20170201|2017-01-05 10:30,5,3.212,3.216,3.2,3.207,4776
20170201|2017-01-05 11:00,5,3.206,3.237,3.202,3.206,7818
20170201|2017-01-05 11:30,5,3.205,3.224,3.204,3.213,3547
20170201|2017-01-05 12:00,5,3.213,3.229,3.211,3.214,3384
20170201|2017-01-05 12:30,5,3.214,3.244,3.194,3.243,7980
20170201|2017-01-05 13:00,5,3.243,3.283,3.242,3.277,13747
20170201|2017-01-05 13:30,5,3.278,3.325,3.277,3.323,5601
20170201|2017-01-05 14:00,5,3.324,3.346,3.298,3.315,6473
20170201|2017-01-05 14:30,5,3.315,3.316,3.283,3.314,3343
20170201|2017-01-05 15:00,5,3.313,3.313,3.3,3.303,520
20170201|2017-01-05 15:30,5,3.302,3.305,3.293,3.305,441
20170201|2017-01-05 17:00,6,3.304,3.304,3.295,3.303,203
20170201|2017-01-05 17:30,6,3.3,3.303,3.298,3.303,60
20170201|2017-01-05 18:00,6,3.3,3.3,3.289,3.289,126
20170201|2017-01-05 18:30,6,3.288,3.294,3.286,3.293,107
20170201|2017-01-05 19:00,6,3.292,3.293,3.287,3.29,88
20170201|2017-01-05 19:30,6,3.289,3.291,3.286,3.289,51
20170201|2017-01-05 20:00,6,3.29,3.299,3.288,3.296,69
20170201|2017-01-05 20:30,6,3.297,3.298,3.292,3.294,72
20170201|2017-01-05 21:00,6,3.294,3.301,3.291,3.298,186
20170201|2017-01-05 21:30,6,3.298,3.3,3.296,3.297,69
20170201|2017-01-05 22:00,6,3.297,3.298,3.294,3.295,89
20170201|2017-01-05 22:30,6,3.295,3.317,3.293,3.306,376
20170201|2017-01-05 23:00,6,3.313,3.313,3.281,3.29,459
20170201|2017-01-05 23:30,6,3.29,3.29,3.271,3.272,529
20170201|2017-01-06 00:00,6,3.271,3.279,3.257,3.258,451
20170201|2017-01-06 00:30,6,3.258,3.264,3.255,3.26,285
20170201|2017-01-06 01:00,6,3.259,3.26,3.246,3.258,751
20170201|2017-01-06 01:30,6,3.258,3.272,3.257,3.271,477
20170201|2017-01-06 02:00,6,3.269,3.275,3.233,3.234,1262
20170201|2017-01-06 02:30,6,3.234,3.239,3.219,3.226,1029
20170201|2017-01-06 03:00,6,3.224,3.23,3.214,3.22,580
20170201|2017-01-06 03:30,6,3.219,3.227,3.219,3.223,199
20170201|2017-01-06 04:00,6,3.223,3.23,3.214,3.229,271
20170201|2017-01-06 04:30,6,3.228,3.245,3.225,3.23,423
20170201|2017-01-06 05:00,6,3.228,3.24,3.218,3.221,573
20170201|2017-01-06 05:30,6,3.221,3.246,3.22,3.246,526
20170201|2017-01-06 06:00,6,3.243,3.243,3.227,3.231,664
20170201|2017-01-06 06:30,6,3.232,3.248,3.229,3.238,573
20170201|2017-01-06 07:00,6,3.24,3.261,3.229,3.23,3099
20170201|2017-01-06 07:30,6,3.23,3.258,3.229,3.256,2734
20170201|2017-01-06 08:00,6,3.256,3.358,3.241,3.321,17888
20170201|2017-01-06 08:30,6,3.322,3.337,3.3,3.305,8411
20170201|2017-01-06 09:00,6,3.305,3.31,3.284,3.287,4936
20170201|2017-01-06 09:30,6,3.287,3.314,3.286,3.297,4634
20170201|2017-01-06 10:00,6,3.297,3.327,3.287,3.309,5528
20170201|2017-01-06 10:30,6,3.308,3.332,3.308,3.316,5541
20170201|2017-01-06 11:00,6,3.317,3.323,3.296,3.306,4772
20170201|2017-01-06 11:30,6,3.306,3.307,3.277,3.283,3982
20170201|2017-01-06 12:00,6,3.282,3.296,3.27,3.272,5072
20170201|2017-01-06 12:30,6,3.272,3.293,3.266,3.287,3380
20170201|2017-01-06 13:00,6,3.288,3.29,3.266,3.285,6335
20170201|2017-01-06 13:30,6,3.285,3.286,3.277,3.279,1456
20170201|2017-01-06 14:00,6,3.278,3.292,3.276,3.284,1821
20170201|2017-01-06 14:30,6,3.284,3.288,3.269,3.27,2939
20170201|2017-01-06 15:00,6,3.27,3.273,3.263,3.269,636
20170201|2017-01-06 15:30,6,3.267,3.277,3.258,3.262,410
20170201|2017-01-08 17:00,9,3.253,3.259,3.244,3.249,789
20170201|2017-01-08 17:30,9,3.248,3.254,3.247,3.248,177
20170201|2017-01-08 18:00,9,3.25,3.252,3.247,3.247,135
20170201|2017-01-08 18:30,9,3.249,3.25,3.247,3.249,100
20170201|2017-01-08 19:00,9,3.249,3.258,3.249,3.257,147
20170201|2017-01-08 19:30,9,3.257,3.267,3.257,3.258,241
20170201|2017-01-08 20:00,9,3.259,3.263,3.258,3.261,59
20170201|2017-01-08 20:30,9,3.262,3.262,3.258,3.258,68
20170201|2017-01-08 21:00,9,3.259,3.262,3.258,3.259,60
20170201|2017-01-08 21:30,9,3.259,3.261,3.256,3.26,125
20170201|2017-01-08 22:00,9,3.26,3.265,3.26,3.265,28
20170201|2017-01-08 22:30,9,3.264,3.275,3.264,3.268,218
20170201|2017-01-08 23:00,9,3.267,3.269,3.263,3.265,88
20170201|2017-01-08 23:30,9,3.266,3.266,3.257,3.259,211
20170201|2017-01-09 00:00,9,3.26,3.268,3.25,3.251,405
20170201|2017-01-09 00:30,9,3.25,3.256,3.247,3.254,182
20170201|2017-01-09 01:00,9,3.256,3.262,3.255,3.259,151
20170201|2017-01-09 01:30,9,3.26,3.264,3.256,3.258,130
20170201|2017-01-09 02:00,9,3.259,3.263,3.254,3.255,280
20170201|2017-01-09 02:30,9,3.255,3.255,3.231,3.234,760
20170201|2017-01-09 03:00,9,3.234,3.263,3.225,3.257,632
20170201|2017-01-09 03:30,9,3.256,3.258,3.237,3.239,411
20170201|2017-01-09 04:00,9,3.238,3.24,3.226,3.235,401
20170201|2017-01-09 04:30,9,3.235,3.239,3.227,3.236,160
20170201|2017-01-09 05:00,9,3.236,3.238,3.221,3.232,580
20170201|2017-01-09 05:30,9,3.232,3.235,3.228,3.233,392
20170201|2017-01-09 06:00,9,3.233,3.242,3.221,3.223,852
20170201|2017-01-09 06:30,9,3.223,3.231,3.193,3.203,1960
20170201|2017-01-09 07:00,9,3.202,3.208,3.181,3.201,4844
20170201|2017-01-09 07:30,9,3.2,3.202,3.184,3.186,3344
20170201|2017-01-09 08:00,9,3.184,3.188,3.136,3.151,13833
20170201|2017-01-09 08:30,9,3.151,3.151,3.108,3.132,13210
20170201|2017-01-09 09:00,9,3.132,3.145,3.128,3.13,5188
20170201|2017-01-09 09:30,9,3.131,3.14,3.122,3.13,4072
20170201|2017-01-09 10:00,9,3.131,3.144,3.122,3.137,3747
20170201|2017-01-09 10:30,9,3.137,3.141,3.116,3.12,5245
20170201|2017-01-09 11:00,9,3.12,3.122,3.11,3.116,4122
20170201|2017-01-09 11:30,9,3.117,3.134,3.115,3.119,3705
20170201|2017-01-09 12:00,9,3.118,3.12,3.105,3.112,3816
20170201|2017-01-09 12:30,9,3.113,3.123,3.106,3.112,3579
20170201|2017-01-09 13:00,9,3.112,3.119,3.1,3.103,10785
20170201|2017-01-09 13:30,9,3.103,3.109,3.101,3.102,3272
20170201|2017-01-09 14:00,9,3.101,3.108,3.098,3.107,1755
20170201|2017-01-09 14:30,9,3.106,3.12,3.105,3.118,1891
20170201|2017-01-09 15:00,9,3.119,3.12,3.115,3.119,685
20170201|2017-01-09 15:30,9,3.118,3.121,3.117,3.117,447
20170201|2017-01-09 17:00,10,3.115,3.125,3.11,3.12,354
20170201|2017-01-09 17:30,10,3.121,3.123,3.116,3.118,150
20170201|2017-01-09 18:00,10,3.118,3.126,3.116,3.121,159
20170201|2017-01-09 18:30,10,3.123,3.126,3.121,3.126,64
20170201|2017-01-09 19:00,10,3.127,3.13,3.125,3.129,168
20170201|2017-01-09 19:30,10,3.127,3.129,3.125,3.127,54
20170201|2017-01-09 20:00,10,3.126,3.131,3.126,3.13,140
20170201|2017-01-09 20:30,10,3.131,3.131,3.128,3.129,58
20170201|2017-01-09 21:00,10,3.131,3.132,3.129,3.129,80
20170201|2017-01-09 21:30,10,3.129,3.131,3.128,3.13,135
20170201|2017-01-09 22:00,10,3.13,3.131,3.129,3.129,33
20170201|2017-01-09 22:30,10,3.132,3.137,3.132,3.135,104
20170201|2017-01-09 23:00,10,3.134,3.134,3.13,3.133,48
20170201|2017-01-09 23:30,10,3.134,3.144,3.132,3.138,207
20170201|2017-01-10 00:00,10,3.138,3.146,3.135,3.14,222
20170201|2017-01-10 00:30,10,3.14,3.143,3.139,3.14,47
20170201|2017-01-10 01:00,10,3.139,3.145,3.138,3.144,141
20170201|2017-01-10 01:30,10,3.143,3.146,3.143,3.144,123
20170201|2017-01-10 02:00,10,3.145,3.162,3.145,3.157,870
20170201|2017-01-10 02:30,10,3.157,3.158,3.145,3.149,432
20170201|2017-01-10 03:00,10,3.149,3.157,3.146,3.152,186
20170201|2017-01-10 03:30,10,3.152,3.158,3.151,3.153,162
20170201|2017-01-10 04:00,10,3.153,3.154,3.149,3.153,252
20170201|2017-01-10 04:30,10,3.153,3.154,3.146,3.152,252
20170201|2017-01-10 05:00,10,3.152,3.16,3.151,3.16,416
20170201|2017-01-10 05:30,10,3.159,3.171,3.158,3.163,464
20170201|2017-01-10 06:00,10,3.163,3.194,3.161,3.185,1616
20170201|2017-01-10 06:30,10,3.185,3.204,3.173,3.198,2613
20170201|2017-01-10 07:00,10,3.198,3.239,3.189,3.218,7333
20170201|2017-01-10 07:30,10,3.218,3.249,3.213,3.245,4866
20170201|2017-01-10 08:00,10,3.244,3.265,3.237,3.24,11206
20170201|2017-01-10 08:30,10,3.239,3.256,3.228,3.247,6734
20170201|2017-01-10 09:00,10,3.248,3.277,3.246,3.261,7718
20170201|2017-01-10 09:30,10,3.261,3.294,3.26,3.292,6734
20170201|2017-01-10 10:00,10,3.292,3.304,3.266,3.304,7278
20170201|2017-01-10 10:30,10,3.303,3.312,3.29,3.303,7227
20170201|2017-01-10 11:00,10,3.302,3.327,3.293,3.294,8081
20170201|2017-01-10 11:30,10,3.293,3.299,3.278,3.283,6843
20170201|2017-01-10 12:00,10,3.282,3.289,3.268,3.284,3802
20170201|2017-01-10 12:30,10,3.284,3.309,3.28,3.3,4284
20170201|2017-01-10 13:00,10,3.301,3.306,3.272,3.273,10421
20170201|2017-01-10 13:30,10,3.273,3.283,3.271,3.281,2786
20170201|2017-01-10 14:00,10,3.281,3.288,3.274,3.282,2465
20170201|2017-01-10 14:30,10,3.281,3.282,3.267,3.268,2159
20170201|2017-01-10 15:00,10,3.268,3.277,3.266,3.274,473
20170201|2017-01-10 15:30,10,3.274,3.274,3.268,3.27,433
20170201|2017-01-10 17:00,11,3.274,3.276,3.263,3.267,181
20170201|2017-01-10 17:30,11,3.267,3.27,3.266,3.267,47
20170201|2017-01-10 18:00,11,3.267,3.27,3.261,3.262,102
20170201|2017-01-10 18:30,11,3.263,3.264,3.262,3.262,62
20170201|2017-01-10 19:00,11,3.261,3.261,3.243,3.245,389
20170201|2017-01-10 19:30,11,3.244,3.262,3.242,3.259,1112
20170201|2017-01-10 20:00,11,3.26,3.265,3.247,3.258,609
20170201|2017-01-10 20:30,11,3.256,3.28,3.254,3.266,1102
20170201|2017-01-10 21:00,11,3.267,3.276,3.263,3.273,125
20170201|2017-01-10 21:30,11,3.275,3.276,3.262,3.264,95
20170201|2017-01-10 22:00,11,3.264,3.265,3.256,3.257,63
20170201|2017-01-10 22:30,11,3.256,3.256,3.249,3.251,59
20170201|2017-01-10 23:00,11,3.251,3.253,3.243,3.244,146
20170201|2017-01-10 23:30,11,3.244,3.245,3.234,3.239,287
20170201|2017-01-11 00:00,11,3.241,3.251,3.237,3.238,248
20170201|2017-01-11 00:30,11,3.238,3.246,3.237,3.245,137
20170201|2017-01-11 01:00,11,3.246,3.25,3.24,3.247,155
20170201|2017-01-11 01:30,11,3.248,3.251,3.236,3.238,362
20170201|2017-01-11 02:00,11,3.239,3.241,3.22,3.223,905
20170201|2017-01-11 02:30,11,3.222,3.225,3.213,3.218,693
20170201|2017-01-11 03:00,11,3.22,3.229,3.217,3.219,386
20170201|2017-01-11 03:30,11,3.218,3.226,3.214,3.226,346
20170201|2017-01-11 04:00,11,3.226,3.231,3.219,3.228,447
20170201|2017-01-11 04:30,11,3.228,3.251,3.222,3.244,647
20170201|2017-01-11 05:00,11,3.243,3.247,3.235,3.244,231
20170201|2017-01-11 05:30,11,3.246,3.253,3.227,3.238,603
20170201|2017-01-11 06:00,11,3.237,3.251,3.232,3.24,758
20170201|2017-01-11 06:30,11,3.241,3.288,3.234,3.27,2032
20170201|2017-01-11 07:00,11,3.269,3.298,3.255,3.297,3252
20170201|2017-01-11 07:30,11,3.295,3.352,3.289,3.304,9064
20170201|2017-01-11 08:00,11,3.304,3.33,3.292,3.32,7607
20170201|2017-01-11 08:30,11,3.321,3.322,3.28,3.284,6226
20170201|2017-01-11 09:00,11,3.285,3.306,3.279,3.305,4270
20170201|2017-01-11 09:30,11,3.304,3.304,3.278,3.279,3489
20170201|2017-01-11 10:00,11,3.278,3.301,3.277,3.298,3024
20170201|2017-01-11 10:30,11,3.298,3.306,3.283,3.293,3417
20170201|2017-01-11 11:00,11,3.293,3.3,3.268,3.271,4668
20170201|2017-01-11 11:30,11,3.272,3.28,3.266,3.274,2717
20170201|2017-01-11 12:00,11,3.274,3.275,3.248,3.258,4003
20170201|2017-01-11 12:30,11,3.259,3.26,3.226,3.249,5691
20170201|2017-01-11 13:00,11,3.248,3.248,3.221,3.229,11246
20170201|2017-01-11 13:30,11,3.229,3.237,3.226,3.236,1733
20170201|2017-01-11 14:00,11,3.236,3.267,3.232,3.267,1981
20170201|2017-01-11 14:30,11,3.267,3.289,3.267,3.281,2600
20170201|2017-01-11 15:00,11,3.282,3.301,3.281,3.291,1117
20170201|2017-01-11 15:30,11,3.29,3.3,3.285,3.294,711
20170201|2017-01-11 17:00,12,3.295,3.307,3.294,3.302,338
20170201|2017-01-11 17:30,12,3.301,3.302,3.297,3.3,60
20170201|2017-01-11 18:00,12,3.3,3.303,3.297,3.302,77
20170201|2017-01-11 18:30,12,3.3,3.302,3.298,3.298,64
20170201|2017-01-11 19:00,12,3.298,3.313,3.298,3.31,245
20170201|2017-01-11 19:30,12,3.309,3.313,3.307,3.307,120
20170201|2017-01-11 20:00,12,3.307,3.317,3.307,3.312,181
20170201|2017-01-11 20:30,12,3.314,3.319,3.312,3.314,181
20170201|2017-01-11 21:00,12,3.314,3.315,3.31,3.314,70
20170201|2017-01-11 21:30,12,3.311,3.315,3.308,3.312,149
20170201|2017-01-11 22:00,12,3.31,3.32,3.307,3.315,244
20170201|2017-01-11 22:30,12,3.315,3.347,3.315,3.344,602
20170201|2017-01-11 23:00,12,3.346,3.36,3.339,3.353,651
20170201|2017-01-11 23:30,12,3.352,3.357,3.343,3.348,413
20170201|2017-01-12 00:00,12,3.348,3.35,3.331,3.333,366
20170201|2017-01-12 00:30,12,3.332,3.345,3.332,3.343,137
20170201|2017-01-12 01:00,12,3.342,3.344,3.331,3.334,246
20170201|2017-01-12 01:30,12,3.332,3.341,3.326,3.339,189
20170201|2017-01-12 02:00,12,3.338,3.359,3.336,3.336,1058
20170201|2017-01-12 02:30,12,3.337,3.338,3.312,3.327,955
20170201|2017-01-12 03:00,12,3.329,3.337,3.314,3.322,282
20170201|2017-01-12 03:30,12,3.322,3.326,3.316,3.318,180
20170201|2017-01-12 04:00,12,3.318,3.329,3.312,3.324,535
20170201|2017-01-12 04:30,12,3.324,3.336,3.324,3.335,266
20170201|2017-01-12 05:00,12,3.334,3.334,3.31,3.31,912
20170201|2017-01-12 05:30,12,3.31,3.312,3.297,3.307,1098
20170201|2017-01-12 06:00,12,3.309,3.328,3.309,3.318,928
20170201|2017-01-12 06:30,12,3.318,3.338,3.313,3.329,1113
20170201|2017-01-12 07:00,12,3.326,3.333,3.317,3.332,1520
20170201|2017-01-12 07:30,12,3.33,3.345,3.319,3.345,3686
20170201|2017-01-12 08:00,12,3.345,3.382,3.339,3.367,9532
20170201|2017-01-12 08:30,12,3.368,3.372,3.348,3.354,6319
20170201|2017-01-12 09:00,12,3.354,3.374,3.352,3.366,6249
20170201|2017-01-12 09:30,12,3.37,3.45,3.37,3.431,29755
20170201|2017-01-12 10:00,12,3.431,3.431,3.392,3.404,12941
20170201|2017-01-12 10:30,12,3.404,3.428,3.402,3.421,7579
20170201|2017-01-12 11:00,12,3.42,3.422,3.384,3.386,6319
20170201|2017-01-12 11:30,12,3.386,3.408,3.374,3.407,5707
20170201|2017-01-12 12:00,12,3.407,3.408,3.388,3.395,2866
20170201|2017-01-12 12:30,12,3.394,3.407,3.385,3.403,3224
20170201|2017-01-12 13:00,12,3.404,3.406,3.37,3.389,14610
20170201|2017-01-12 13:30,12,3.39,3.406,3.384,3.384,3200
20170201|2017-01-12 14:00,12,3.384,3.392,3.378,3.379,1651
20170201|2017-01-12 14:30,12,3.379,3.382,3.364,3.369,2681
20170201|2017-01-12 15:00,12,3.369,3.376,3.368,3.376,459
20170201|2017-01-12 15:30,12,3.376,3.384,3.374,3.382,315
20170201|2017-01-12 17:00,13,3.397,3.405,3.388,3.401,515
20170201|2017-01-12 17:30,13,3.401,3.422,3.397,3.413,500
20170201|2017-01-12 18:00,13,3.41,3.411,3.405,3.41,149
20170201|2017-01-12 18:30,13,3.411,3.414,3.408,3.411,122
20170201|2017-01-12 19:00,13,3.411,3.426,3.408,3.423,411
20170201|2017-01-12 19:30,13,3.424,3.426,3.418,3.422,212
20170201|2017-01-12 20:00,13,3.42,3.423,3.41,3.414,336
20170201|2017-01-12 20:30,13,3.415,3.421,3.413,3.416,319
20170201|2017-01-12 21:00,13,3.417,3.42,3.414,3.418,85
20170201|2017-01-12 21:30,13,3.417,3.419,3.415,3.417,129
20170201|2017-01-12 22:00,13,3.416,3.42,3.413,3.415,177
20170201|2017-01-12 22:30,13,3.415,3.43,3.415,3.426,354
20170201|2017-01-12 23:00,13,3.426,3.426,3.416,3.421,109
20170201|2017-01-12 23:30,13,3.422,3.426,3.413,3.421,284
20170201|2017-01-13 00:00,13,3.418,3.418,3.413,3.413,143
20170201|2017-01-13 00:30,13,3.414,3.422,3.413,3.422,122
20170201|2017-01-13 01:00,13,3.422,3.428,3.419,3.421,208
20170201|2017-01-13 01:30,13,3.42,3.42,3.411,3.412,159
20170201|2017-01-13 02:00,13,3.413,3.418,3.381,3.389,949
20170201|2017-01-13 02:30,13,3.388,3.394,3.377,3.383,500
20170201|2017-01-13 03:00,13,3.38,3.394,3.38,3.391,228
20170201|2017-01-13 03:30,13,3.39,3.404,3.386,3.389,468
20170201|2017-01-13 04:00,13,3.385,3.387,3.374,3.378,632
20170201|2017-01-13 04:30,13,3.378,3.386,3.377,3.383,360
20170201|2017-01-13 05:00,13,3.383,3.399,3.373,3.391,754
20170201|2017-01-13 05:30,13,3.391,3.409,3.378,3.38,756
20170201|2017-01-13 06:00,13,3.378,3.389,3.335,3.367,2543
20170201|2017-01-13 06:30,13,3.363,3.366,3.341,3.343,1234
20170201|2017-01-13 07:00,13,3.343,3.375,3.332,3.371,2909
20170201|2017-01-13 07:30,13,3.371,3.414,3.368,3.4,4554
20170201|2017-01-13 08:00,13,3.401,3.435,3.394,3.411,9164
20170201|2017-01-13 08:30,13,3.412,3.413,3.377,3.395,7090
20170201|2017-01-13 09:00,13,3.396,3.396,3.369,3.376,4095
20170201|2017-01-13 09:30,13,3.377,3.378,3.359,3.361,4154
20170201|2017-01-13 10:00,13,3.362,3.398,3.359,3.396,5247
20170201|2017-01-13 10:30,13,3.395,3.416,3.394,3.412,6045
20170201|2017-01-13 11:00,13,3.411,3.429,3.404,3.424,5895
20170201|2017-01-13 11:30,13,3.423,3.426,3.414,3.416,3030
20170201|2017-01-13 12:00,13,3.417,3.42,3.407,3.415,3099
20170201|2017-01-13 12:30,13,3.415,3.426,3.41,3.424,3034
20170201|2017-01-13 13:00,13,3.423,3.427,3.413,3.418,7905
20170201|2017-01-13 13:30,13,3.419,3.432,3.413,3.427,2980
20170201|2017-01-13 14:00,13,3.427,3.43,3.407,3.417,2736
20170201|2017-01-13 14:30,13,3.417,3.419,3.408,3.412,1505
20170201|2017-01-13 15:00,13,3.411,3.418,3.41,3.414,446
20170201|2017-01-13 15:30,13,3.415,3.422,3.411,3.422,417
20170201|2017-01-15 17:00,17,3.473,3.48,3.467,3.471,1892
20170201|2017-01-15 17:30,17,3.469,3.472,3.464,3.466,177
20170201|2017-01-15 18:00,17,3.466,3.466,3.464,3.464,60
20170201|2017-01-15 18:30,17,3.464,3.468,3.464,3.468,91
20170201|2017-01-15 19:00,17,3.468,3.469,3.461,3.462,111
20170201|2017-01-15 19:30,17,3.462,3.465,3.461,3.464,53
20170201|2017-01-15 20:00,17,3.464,3.464,3.46,3.462,61
20170201|2017-01-15 20:30,17,3.463,3.466,3.459,3.461,106
20170201|2017-01-15 21:00,17,3.459,3.465,3.457,3.46,132
20170201|2017-01-15 21:30,17,3.459,3.461,3.457,3.459,51
20170201|2017-01-15 22:00,17,3.457,3.462,3.457,3.461,79
20170201|2017-01-15 22:30,17,3.461,3.461,3.459,3.459,42
20170201|2017-01-15 23:00,17,3.46,3.46,3.45,3.453,282
20170201|2017-01-15 23:30,17,3.453,3.454,3.439,3.444,306
20170201|2017-01-16 00:00,17,3.445,3.455,3.441,3.449,93
20170201|2017-01-16 00:30,17,3.45,3.454,3.444,3.444,141
20170201|2017-01-16 01:00,17,3.447,3.462,3.4,3.433,3080
20170201|2017-01-16 01:30,17,3.433,3.436,3.423,3.433,99
20170201|2017-01-16 02:00,17,3.435,3.455,3.425,3.452,579
20170201|2017-01-16 02:30,17,3.452,3.47,3.452,3.467,724
20170201|2017-01-16 03:00,17,3.466,3.47,3.45,3.467,415
20170201|2017-01-16 03:30,17,3.468,3.468,3.458,3.467,169
20170201|2017-01-16 04:00,17,3.464,3.471,3.464,3.468,142
20170201|2017-01-16 04:30,17,3.47,3.473,3.466,3.467,96
20170201|2017-01-16 05:00,17,3.466,3.47,3.461,3.468,176
20170201|2017-01-16 05:30,17,3.47,3.487,3.465,3.487,717
20170201|2017-01-16 06:00,17,3.485,3.492,3.481,3.484,273
20170201|2017-01-16 06:30,17,3.484,3.495,3.483,3.485,657
20170201|2017-01-16 07:00,17,3.485,3.494,3.483,3.485,387
20170201|2017-01-16 07:30,17,3.485,3.487,3.452,3.456,891
20170201|2017-01-16 08:00,17,3.456,3.468,3.441,3.443,1437
20170201|2017-01-16 08:30,17,3.443,3.458,3.432,3.447,1147
20170201|2017-01-16 09:00,17,3.449,3.473,3.447,3.473,905
20170201|2017-01-16 09:30,17,3.472,3.477,3.463,3.475,771
20170201|2017-01-16 10:00,17,3.475,3.477,3.467,3.475,575
20170201|2017-01-16 10:30,17,3.475,3.485,3.469,3.482,896
20170201|2017-01-16 11:00,17,3.482,3.486,3.475,3.478,639
20170201|2017-01-16 11:30,17,3.479,3.487,3.477,3.481,418
20170201|2017-01-16 17:00,17,3.483,3.49,3.479,3.481,211
20170201|2017-01-16 17:30,17,3.481,3.484,3.478,3.484,76
20170201|2017-01-16 18:00,17,3.484,3.49,3.482,3.49,91
20170201|2017-01-16 18:30,17,3.488,3.49,3.481,3.483,125
20170201|2017-01-16 19:00,17,3.482,3.486,3.481,3.485,56
20170201|2017-01-16 19:30,17,3.485,3.49,3.484,3.486,98
20170201|2017-01-16 20:00,17,3.485,3.487,3.484,3.487,66
20170201|2017-01-16 20:30,17,3.488,3.489,3.486,3.488,69
20170201|2017-01-16 21:00,17,3.488,3.49,3.487,3.489,94
20170201|2017-01-16 21:30,17,3.489,3.489,3.485,3.485,85
20170201|2017-01-16 22:00,17,3.485,3.489,3.485,3.488,41
20170201|2017-01-16 22:30,17,3.488,3.493,3.486,3.491,138
20170201|2017-01-16 23:00,17,3.488,3.493,3.488,3.493,94
20170201|2017-01-16 23:30,17,3.493,3.498,3.49,3.497,217
20170201|2017-01-17 00:00,17,3.498,3.508,3.496,3.501,247
20170201|2017-01-17 00:30,17,3.503,3.505,3.496,3.498,104
20170201|2017-01-17 01:00,17,3.498,3.507,3.498,3.5,182
20170201|2017-01-17 01:30,17,3.502,3.506,3.49,3.492,233
20170201|2017-01-17 02:00,17,3.491,3.513,3.484,3.486,792
20170201|2017-01-17 02:30,17,3.485,3.486,3.466,3.475,819
20170201|2017-01-17 03:00,17,3.475,3.482,3.472,3.473,235
20170201|2017-01-17 03:30,17,3.473,3.479,3.456,3.461,879
20170201|2017-01-17 04:00,17,3.459,3.475,3.459,3.468,310
20170201|2017-01-17 04:30,17,3.468,3.472,3.452,3.468,473
20170201|2017-01-17 05:00,17,3.469,3.469,3.456,3.456,394
20170201|2017-01-17 05:30,17,3.456,3.464,3.42,3.441,1809
20170201|2017-01-17 06:00,17,3.443,3.447,3.432,3.435,615
20170201|2017-01-17 06:30,17,3.432,3.434,3.427,3.434,1334
20170201|2017-01-17 07:00,17,3.433,3.433,3.369,3.385,5611
20170201|2017-01-17 07:30,17,3.384,3.4,3.367,3.386,3857
20170201|2017-01-17 08:00,17,3.388,3.409,3.37,3.404,5500
20170201|2017-01-17 08:30,17,3.405,3.405,3.354,3.376,12982
20170201|2017-01-17 09:00,17,3.375,3.413,3.37,3.392,5883
20170201|2017-01-17 09:30,17,3.392,3.405,3.38,3.402,3763
20170201|2017-01-17 10:00,17,3.401,3.404,3.387,3.401,3250
20170201|2017-01-17 10:30,17,3.401,3.405,3.38,3.39,2916
20170201|2017-01-17 11:00,17,3.389,3.396,3.373,3.388,3429
20170201|2017-01-17 11:30,17,3.388,3.409,3.381,3.407,2597
20170201|2017-01-17 12:00,17,3.408,3.416,3.399,3.405,2896
20170201|2017-01-17 12:30,17,3.404,3.416,3.4,3.41,2511
20170201|2017-01-17 13:00,17,3.41,3.425,3.405,3.412,6861
20170201|2017-01-17 13:30,17,3.412,3.414,3.405,3.406,1539
20170201|2017-01-17 14:00,17,3.406,3.413,3.403,3.405,1312
20170201|2017-01-17 14:30,17,3.405,3.409,3.381,3.386,1863
20170201|2017-01-17 15:00,17,3.386,3.393,3.382,3.389,645
20170201|2017-01-17 15:30,17,3.391,3.398,3.391,3.396,364
20170201|2017-01-17 17:00,18,3.397,3.399,3.388,3.391,82
20170201|2017-01-17 17:30,18,3.391,3.393,3.387,3.392,42
20170201|2017-01-17 18:00,18,3.391,3.393,3.389,3.39,30
20170201|2017-01-17 18:30,18,3.392,3.395,3.39,3.391,53
20170201|2017-01-17 19:00,18,3.392,3.395,3.392,3.393,25
20170201|2017-01-17 19:30,18,3.392,3.398,3.392,3.396,34
20170201|2017-01-17 20:00,18,3.396,3.401,3.389,3.392,193
20170201|2017-01-17 20:30,18,3.392,3.413,3.392,3.411,349
20170201|2017-01-17 21:00,18,3.411,3.437,3.41,3.431,1294
20170201|2017-01-17 21:30,18,3.431,3.435,3.417,3.418,388
20170201|2017-01-17 22:00,18,3.418,3.419,3.409,3.415,187
20170201|2017-01-17 22:30,18,3.419,3.423,3.401,3.414,514
20170201|2017-01-17 23:00,18,3.414,3.417,3.413,3.417,54
20170201|2017-01-17 23:30,18,3.417,3.42,3.408,3.415,68
20170201|2017-01-18 00:00,18,3.413,3.413,3.393,3.396,268
20170201|2017-01-18 00:30,18,3.396,3.404,3.387,3.397,258
20170201|2017-01-18 01:00,18,3.395,3.404,3.395,3.4,80
20170201|2017-01-18 01:30,18,3.401,3.402,3.392,3.401,90
20170201|2017-01-18 02:00,18,3.399,3.399,3.384,3.384,152
20170201|2017-01-18 02:30,18,3.384,3.385,3.359,3.363,977
20170201|2017-01-18 03:00,18,3.366,3.368,3.361,3.366,145
20170201|2017-01-18 03:30,18,3.365,3.373,3.364,3.369,189
20170201|2017-01-18 04:00,18,3.367,3.373,3.363,3.364,199
20170201|2017-01-18 04:30,18,3.362,3.368,3.361,3.364,133
20170201|2017-01-18 05:00,18,3.365,3.373,3.363,3.369,234
20170201|2017-01-18 05:30,18,3.37,3.37,3.352,3.359,654
20170201|2017-01-18 06:00,18,3.358,3.388,3.357,3.371,869
20170201|2017-01-18 06:30,18,3.371,3.373,3.361,3.368,658
20170201|2017-01-18 07:00,18,3.368,3.375,3.31,3.323,5684
20170201|2017-01-18 07:30,18,3.322,3.333,3.315,3.316,3502
20170201|2017-01-18 08:00,18,3.317,3.323,3.304,3.313,6955
20170201|2017-01-18 08:30,18,3.312,3.357,3.311,3.347,9501
20170201|2017-01-18 09:00,18,3.347,3.367,3.342,3.357,4969
20170201|2017-01-18 09:30,18,3.357,3.371,3.354,3.356,4139
20170201|2017-01-18 10:00,18,3.357,3.358,3.337,3.342,4525
20170201|2017-01-18 10:30,18,3.341,3.357,3.337,3.34,3383
20170201|2017-01-18 11:00,18,3.34,3.341,3.287,3.297,10525
20170201|2017-01-18 11:30,18,3.296,3.306,3.282,3.306,7074
20170201|2017-01-18 12:00,18,3.305,3.323,3.299,3.318,3322
20170201|2017-01-18 12:30,18,3.318,3.327,3.31,3.314,2638
20170201|2017-01-18 13:00,18,3.313,3.316,3.292,3.3,6682
20170201|2017-01-18 13:30,18,3.3,3.303,3.295,3.302,1590
20170201|2017-01-18 14:00,18,3.303,3.309,3.294,3.308,1398
20170201|2017-01-18 14:30,18,3.309,3.317,3.3,3.316,1521
20170201|2017-01-18 15:00,18,3.317,3.317,3.311,3.314,365
20170201|2017-01-18 15:30,18,3.311,3.319,3.309,3.319,208
20170201|2017-01-18 17:00,19,3.325,3.326,3.313,3.318,147
20170201|2017-01-18 17:30,19,3.319,3.319,3.314,3.319,54
20170201|2017-01-18 18:00,19,3.319,3.32,3.317,3.319,32
20170201|2017-01-18 18:30,19,3.32,3.321,3.316,3.319,90
20170201|2017-01-18 19:00,19,3.318,3.326,3.318,3.326,81
20170201|2017-01-18 19:30,19,3.326,3.327,3.324,3.325,32
20170201|2017-01-18 20:00,19,3.324,3.327,3.317,3.327,102
20170201|2017-01-18 20:30,19,3.326,3.326,3.324,3.324,20
20170201|2017-01-18 21:00,19,3.324,3.325,3.322,3.322,17
20170201|2017-01-18 21:30,19,3.322,3.322,3.32,3.321,75
20170201|2017-01-18 22:00,19,3.32,3.321,3.319,3.319,46
20170201|2017-01-18 22:30,19,3.319,3.32,3.315,3.316,82
20170201|2017-01-18 23:00,19,3.317,3.321,3.315,3.321,49
20170201|2017-01-18 23:30,19,3.321,3.344,3.321,3.339,361
20170201|2017-01-19 00:00,19,3.34,3.342,3.333,3.34,235
20170201|2017-01-19 00:30,19,3.338,3.34,3.333,3.338,56
20170201|2017-01-19 01:00,19,3.338,3.338,3.334,3.338,49
20170201|2017-01-19 01:30,19,3.336,3.339,3.332,3.333,90
20170201|2017-01-19 02:00,19,3.335,3.344,3.319,3.321,463
20170201|2017-01-19 02:30,19,3.323,3.33,3.31,3.327,458
20170201|2017-01-19 03:00,19,3.327,3.336,3.327,3.333,173
20170201|2017-01-19 03:30,19,3.332,3.342,3.329,3.329,231
20170201|2017-01-19 04:00,19,3.33,3.33,3.314,3.321,381
20170201|2017-01-19 04:30,19,3.321,3.336,3.321,3.336,184
20170201|2017-01-19 05:00,19,3.334,3.343,3.319,3.33,497
20170201|2017-01-19 05:30,19,3.329,3.33,3.3,3.303,646
20170201|2017-01-19 06:00,19,3.303,3.309,3.272,3.279,2083
20170201|2017-01-19 06:30,19,3.279,3.289,3.275,3.284,1134
20170201|2017-01-19 07:00,19,3.283,3.289,3.276,3.286,1425
20170201|2017-01-19 07:30,19,3.286,3.288,3.267,3.268,1938
20170201|2017-01-19 08:00,19,3.269,3.284,3.267,3.276,3612
20170201|2017-01-19 08:30,19,3.276,3.279,3.257,3.27,4910
20170201|2017-01-19 09:00,19,3.271,3.282,3.261,3.275,5242
20170201|2017-01-19 09:30,19,3.27,3.336,3.27,3.332,18042
20170201|2017-01-19 10:00,19,3.333,3.353,3.319,3.347,8339
20170201|2017-01-19 10:30,19,3.347,3.397,3.332,3.383,13254
20170201|2017-01-19 11:00,19,3.383,3.404,3.383,3.396,9879
20170201|2017-01-19 11:30,19,3.396,3.396,3.372,3.383,5329
20170201|2017-01-19 12:00,19,3.383,3.391,3.365,3.372,3631
20170201|2017-01-19 12:30,19,3.372,3.382,3.365,3.378,3457
20170201|2017-01-19 13:00,19,3.377,3.379,3.364,3.365,7241
20170201|2017-01-19 13:30,19,3.366,3.369,3.354,3.355,1936
20170201|2017-01-19 14:00,19,3.354,3.363,3.342,3.346,2419
20170201|2017-01-19 14:30,19,3.346,3.346,3.312,3.315,3720
20170201|2017-01-19 15:00,19,3.314,3.316,3.296,3.299,1324
20170201|2017-01-19 15:30,19,3.299,3.306,3.296,3.302,502
20170201|2017-01-19 17:00,20,3.301,3.306,3.29,3.304,379
20170201|2017-01-19 17:30,20,3.305,3.308,3.301,3.308,211
20170201|2017-01-19 18:00,20,3.307,3.312,3.304,3.312,153
20170201|2017-01-19 18:30,20,3.313,3.313,3.307,3.307,66
20170201|2017-01-19 19:00,20,3.308,3.308,3.301,3.301,76
20170201|2017-01-19 19:30,20,3.303,3.308,3.301,3.303,75
20170201|2017-01-19 20:00,20,3.303,3.303,3.301,3.302,15
20170201|2017-01-19 20:30,20,3.303,3.303,3.298,3.3,70
20170201|2017-01-19 21:00,20,3.301,3.302,3.298,3.302,52
20170201|2017-01-19 21:30,20,3.299,3.3,3.296,3.297,74
20170201|2017-01-19 22:00,20,3.299,3.303,3.298,3.3,74
20170201|2017-01-19 22:30,20,3.301,3.311,3.301,3.308,187
20170201|2017-01-19 23:00,20,3.308,3.311,3.303,3.31,122
20170201|2017-01-19 23:30,20,3.31,3.32,3.31,3.319,163
20170201|2017-01-20 00:00,20,3.317,3.319,3.309,3.315,155
20170201|2017-01-20 00:30,20,3.317,3.324,3.315,3.317,110
20170201|2017-01-20 01:00,20,3.319,3.319,3.314,3.315,53
20170201|2017-01-20 01:30,20,3.315,3.323,3.315,3.322,86
20170201|2017-01-20 02:00,20,3.322,3.322,3.292,3.297,498
20170201|2017-01-20 02:30,20,3.295,3.315,3.282,3.302,1068
20170201|2017-01-20 03:00,20,3.299,3.299,3.29,3.298,79
20170201|2017-01-20 03:30,20,3.298,3.301,3.295,3.299,87
20170201|2017-01-20 04:00,20,3.299,3.306,3.299,3.3,81
20170201|2017-01-20 04:30,20,3.299,3.304,3.284,3.287,197
20170201|2017-01-20 05:00,20,3.289,3.29,3.279,3.283,384
20170201|2017-01-20 05:30,20,3.285,3.288,3.283,3.286,160
20170201|2017-01-20 06:00,20,3.288,3.29,3.271,3.276,942
20170201|2017-01-20 06:30,20,3.276,3.288,3.262,3.286,1474
20170201|2017-01-20 07:00,20,3.286,3.317,3.282,3.303,2668
20170201|2017-01-20 07:30,20,3.303,3.315,3.298,3.308,2060
20170201|2017-01-20 08:00,20,3.307,3.326,3.301,3.309,5160
20170201|2017-01-20 08:30,20,3.31,3.311,3.289,3.293,4797
20170201|2017-01-20 09:00,20,3.294,3.309,3.293,3.301,2808
20170201|2017-01-20 09:30,20,3.301,3.324,3.297,3.316,2925
20170201|2017-01-20 10:00,20,3.315,3.324,3.307,3.318,3724
20170201|2017-01-20 10:30,20,3.318,3.347,3.316,3.332,6120
20170201|2017-01-20 11:00,20,3.332,3.336,3.303,3.31,4782
20170201|2017-01-20 11:30,20,3.31,3.313,3.267,3.279,10118
20170201|2017-01-20 12:00,20,3.279,3.288,3.203,3.211,14122
20170201|2017-01-20 12:30,20,3.211,3.225,3.2,3.214,9528
20170201|2017-01-20 13:00,20,3.213,3.23,3.197,3.202,12872
20170201|2017-01-20 13:30,20,3.202,3.208,3.195,3.2,4475
20170201|2017-01-20 14:00,20,3.201,3.216,3.189,3.21,4285
20170201|2017-01-20 14:30,20,3.21,3.211,3.197,3.207,1535
20170201|2017-01-20 15:00,20,3.206,3.206,3.2,3.203,458
20170201|2017-01-20 15:30,20,3.203,3.205,3.198,3.198,454
20170201|2017-01-22 17:00,23,3.18,3.189,3.163,3.17,847
20170201|2017-01-22 17:30,23,3.17,3.171,3.159,3.162,275
20170201|2017-01-22 18:00,23,3.161,3.165,3.157,3.163,222
20170201|2017-01-22 18:30,23,3.163,3.163,3.157,3.162,141
20170201|2017-01-22 19:00,23,3.162,3.166,3.16,3.166,130
20170201|2017-01-22 19:30,23,3.164,3.168,3.161,3.165,165
20170201|2017-01-22 20:00,23,3.168,3.175,3.164,3.173,177
20170201|2017-01-22 20:30,23,3.173,3.183,3.17,3.183,251
20170201|2017-01-22 21:00,23,3.182,3.184,3.175,3.183,177
20170201|2017-01-22 21:30,23,3.183,3.184,3.175,3.175,40
20170201|2017-01-22 22:00,23,3.175,3.178,3.173,3.176,82
20170201|2017-01-22 22:30,23,3.176,3.183,3.175,3.18,143
20170201|2017-01-22 23:00,23,3.18,3.184,3.18,3.184,46
20170201|2017-01-22 23:30,23,3.182,3.196,3.182,3.196,468
20170201|2017-01-23 00:00,23,3.196,3.199,3.183,3.19,146
20170201|2017-01-23 00:30,23,3.19,3.2,3.185,3.191,126
20170201|2017-01-23 01:00,23,3.192,3.196,3.188,3.189,72
20170201|2017-01-23 01:30,23,3.188,3.204,3.188,3.197,136
20170201|2017-01-23 02:00,23,3.199,3.226,3.192,3.209,720
20170201|2017-01-23 02:30,23,3.21,3.224,3.21,3.213,291
20170201|2017-01-23 03:00,23,3.213,3.223,3.207,3.223,103
20170201|2017-01-23 03:30,23,3.22,3.222,3.217,3.218,90
20170201|2017-01-23 04:00,23,3.219,3.224,3.217,3.219,87
20170201|2017-01-23 04:30,23,3.22,3.233,3.22,3.224,309
20170201|2017-01-23 05:00,23,3.226,3.235,3.217,3.223,403
20170201|2017-01-23 05:30,23,3.224,3.225,3.202,3.204,499
20170201|2017-01-23 06:00,23,3.202,3.203,3.166,3.172,1328
20170201|2017-01-23 06:30,23,3.172,3.189,3.153,3.177,1672
20170201|2017-01-23 07:00,23,3.178,3.192,3.16,3.169,2506
20170201|2017-01-23 07:30,23,3.17,3.17,3.145,3.15,3625
20170201|2017-01-23 08:00,23,3.151,3.204,3.15,3.182,8413
20170201|2017-01-23 08:30,23,3.181,3.199,3.179,3.196,3782
20170201|2017-01-23 09:00,23,3.197,3.226,3.196,3.208,3954
20170201|2017-01-23 09:30,23,3.209,3.227,3.191,3.224,3530
20170201|2017-01-23 10:00,23,3.225,3.232,3.204,3.223,5115
20170201|2017-01-23 10:30,23,3.223,3.245,3.221,3.239,5305
20170201|2017-01-23 11:00,23,3.239,3.241,3.211,3.22,4891
20170201|2017-01-23 11:30,23,3.22,3.227,3.218,3.224,1878
20170201|2017-01-23 12:00,23,3.224,3.235,3.219,3.231,2436
20170201|2017-01-23 12:30,23,3.23,3.243,3.224,3.228,2222
20170201|2017-01-23 13:00,23,3.227,3.251,3.227,3.248,4704
20170201|2017-01-23 13:30,23,3.248,3.254,3.239,3.24,1818
20170201|2017-01-23 14:00,23,3.24,3.242,3.22,3.236,2144
20170201|2017-01-23 14:30,23,3.237,3.277,3.235,3.26,3466
20170201|2017-01-23 15:00,23,3.261,3.273,3.26,3.27,662
20170201|2017-01-23 15:30,23,3.271,3.278,3.269,3.273,483
20170201|2017-01-23 17:00,24,3.28,3.282,3.273,3.281,310
20170201|2017-01-23 17:30,24,3.279,3.283,3.276,3.277,78
20170201|2017-01-23 18:00,24,3.277,3.278,3.276,3.277,64
20170201|2017-01-23 18:30,24,3.277,3.28,3.276,3.28,139
20170201|2017-01-23 19:00,24,3.279,3.28,3.277,3.277,37
20170201|2017-01-23 19:30,24,3.279,3.281,3.279,3.279,27
20170201|2017-01-23 20:00,24,3.279,3.282,3.276,3.276,85
20170201|2017-01-23 20:30,24,3.278,3.278,3.269,3.27,330
20170201|2017-01-23 21:00,24,3.269,3.273,3.267,3.272,168
20170201|2017-01-23 21:30,24,3.272,3.273,3.27,3.272,102
20170201|2017-01-23 22:00,24,3.272,3.274,3.27,3.272,58
20170201|2017-01-23 22:30,24,3.271,3.272,3.268,3.271,47
20170201|2017-01-23 23:00,24,3.271,3.276,3.271,3.274,39
20170201|2017-01-23 23:30,24,3.272,3.273,3.269,3.27,86
20170201|2017-01-24 00:00,24,3.27,3.273,3.27,3.271,41
20170201|2017-01-24 00:30,24,3.272,3.272,3.268,3.27,55
20170201|2017-01-24 01:00,24,3.27,3.27,3.269,3.27,23
20170201|2017-01-24 01:30,24,3.27,3.271,3.268,3.271,116
20170201|2017-01-24 02:00,24,3.272,3.286,3.27,3.284,378
20170201|2017-01-24 02:30,24,3.283,3.302,3.283,3.293,739
20170201|2017-01-24 03:00,24,3.293,3.31,3.292,3.304,382
20170201|2017-01-24 03:30,24,3.302,3.313,3.302,3.311,170
20170201|2017-01-24 04:00,24,3.309,3.327,3.306,3.316,503
20170201|2017-01-24 04:30,24,3.315,3.318,3.306,3.307,164
20170201|2017-01-24 05:00,24,3.308,3.315,3.304,3.308,289
20170201|2017-01-24 05:30,24,3.307,3.319,3.307,3.318,337
20170201|2017-01-24 06:00,24,3.315,3.326,3.311,3.323,553
20170201|2017-01-24 06:30,24,3.322,3.331,3.319,3.322,921
20170201|2017-01-24 07:00,24,3.321,3.327,3.302,3.322,2986
20170201|2017-01-24 07:30,24,3.323,3.342,3.319,3.32,3300
20170201|2017-01-24 08:00,24,3.319,3.35,3.319,3.33,4797
20170201|2017-01-24 08:30,24,3.329,3.334,3.299,3.311,3692
20170201|2017-01-24 09:00,24,3.31,3.319,3.3,3.312,1831
20170201|2017-01-24 09:30,24,3.311,3.324,3.305,3.321,1990
20170201|2017-01-24 10:00,24,3.321,3.331,3.315,3.32,2450
20170201|2017-01-24 10:30,24,3.321,3.322,3.292,3.303,6182
20170201|2017-01-24 11:00,24,3.303,3.317,3.293,3.306,3636
20170201|2017-01-24 11:30,24,3.305,3.311,3.296,3.306,1630
20170201|2017-01-24 12:00,24,3.306,3.319,3.299,3.301,2136
20170201|2017-01-24 12:30,24,3.302,3.304,3.274,3.288,4579
20170201|2017-01-24 13:00,24,3.289,3.296,3.272,3.281,4656
20170201|2017-01-24 13:30,24,3.281,3.284,3.271,3.282,1607
20170201|2017-01-24 14:00,24,3.282,3.293,3.259,3.293,2454
20170201|2017-01-24 14:30,24,3.291,3.302,3.288,3.295,1524
20170201|2017-01-24 15:00,24,3.296,3.302,3.295,3.298,366
20170201|2017-01-24 15:30,24,3.298,3.3,3.289,3.293,167
20170201|2017-01-24 17:00,25,3.292,3.293,3.288,3.291,49
20170201|2017-01-24 17:30,25,3.289,3.292,3.289,3.292,11
20170201|2017-01-24 18:00,25,3.289,3.289,3.286,3.287,23
20170201|2017-01-24 18:30,25,3.289,3.292,3.287,3.292,12
20170201|2017-01-24 19:00,25,3.291,3.291,3.285,3.285,19
20170201|2017-01-24 19:30,25,3.289,3.289,3.287,3.288,8
20170201|2017-01-24 20:00,25,3.288,3.289,3.286,3.287,7
20170201|2017-01-24 20:30,25,3.285,3.287,3.278,3.285,30
20170201|2017-01-24 21:00,25,3.282,3.289,3.279,3.285,52
20170201|2017-01-24 21:30,25,3.285,3.285,3.282,3.285,11
20170201|2017-01-24 22:00,25,3.285,3.287,3.267,3.267,69
20170201|2017-01-24 22:30,25,3.271,3.275,3.265,3.271,45
20170201|2017-01-24 23:00,25,3.272,3.275,3.266,3.271,36
20170201|2017-01-24 23:30,25,3.269,3.271,3.263,3.269,59
20170201|2017-01-25 00:00,25,3.265,3.278,3.265,3.274,37
20170201|2017-01-25 00:30,25,3.275,3.289,3.275,3.286,51
20170201|2017-01-25 01:00,25,3.286,3.29,3.284,3.288,25
20170201|2017-01-25 01:30,25,3.288,3.298,3.288,3.294,44
20170201|2017-01-25 02:00,25,3.293,3.297,3.284,3.296,75
20170201|2017-01-25 02:30,25,3.295,3.295,3.266,3.27,293
20170201|2017-01-25 03:00,25,3.269,3.273,3.269,3.27,139
20170201|2017-01-25 03:30,25,3.27,3.272,3.256,3.267,203
20170201|2017-01-25 04:00,25,3.264,3.264,3.26,3.261,23
20170201|2017-01-25 04:30,25,3.261,3.276,3.255,3.275,138
20170201|2017-01-25 05:00,25,3.276,3.297,3.268,3.293,236
20170201|2017-01-25 05:30,25,3.295,3.297,3.284,3.291,321
20170201|2017-01-25 06:00,25,3.293,3.3,3.277,3.282,446
20170201|2017-01-25 06:30,25,3.284,3.291,3.272,3.29,229
20170201|2017-01-25 07:00,25,3.284,3.285,3.263,3.277,894
20170201|2017-01-25 07:30,25,3.276,3.293,3.267,3.292,815
20170201|2017-01-25 08:00,25,3.291,3.318,3.28,3.308,1396
20170201|2017-01-25 08:30,25,3.308,3.328,3.303,3.322,1881
20170201|2017-01-25 09:00,25,3.323,3.341,3.316,3.33,2185
20170201|2017-01-25 09:30,25,3.329,3.343,3.325,3.343,1396
20170201|2017-01-25 10:00,25,3.343,3.353,3.339,3.342,1817
20170201|2017-01-25 10:30,25,3.342,3.343,3.315,3.32,2261
20170201|2017-01-25 11:00,25,3.32,3.326,3.285,3.308,2360
20170201|2017-01-25 11:30,25,3.309,3.321,3.305,3.313,1465
20170201|2017-01-25 12:00,25,3.313,3.316,3.302,3.313,564
20170201|2017-01-25 12:30,25,3.312,3.325,3.311,3.32,466
20170201|2017-01-25 13:00,25,3.321,3.335,3.319,3.331,1857
20170201|2017-01-25 13:30,25,3.331,3.336,3.327,3.333,1182
20170201|2017-01-25 14:00,25,3.331,3.34,3.322,3.339,1128
20170201|2017-01-25 14:30,25,3.34,3.35,3.336,3.345,1154
20170201|2017-01-25 15:00,25,3.345,3.357,3.343,3.355,403
20170201|2017-01-25 15:30,25,3.355,3.365,3.352,3.361,367
20170201|2017-01-25 16:00,25,3.362,3.362,3.362,3.362,1
20170201|2017-01-25 17:00,26,3.362,3.366,3.359,3.36,92
20170201|2017-01-25 17:30,26,3.36,3.36,3.354,3.354,8
20170201|2017-01-25 18:00,26,3.358,3.359,3.355,3.359,8
20170201|2017-01-25 18:30,26,3.356,3.359,3.355,3.359,4
20170201|2017-01-25 19:00,26,3.358,3.359,3.356,3.356,7
20170201|2017-01-25 19:30,26,3.354,3.356,3.352,3.353,20
20170201|2017-01-25 20:00,26,3.356,3.37,3.356,3.37,90
20170201|2017-01-25 20:30,26,3.365,3.373,3.363,3.369,50
20170201|2017-01-25 21:00,26,3.371,3.376,3.37,3.37,32
20170201|2017-01-25 21:30,26,3.374,3.378,3.373,3.374,37
20170201|2017-01-25 22:00,26,3.374,3.391,3.374,3.385,157
20170201|2017-01-25 22:30,26,3.387,3.394,3.382,3.385,56
20170201|2017-01-25 23:00,26,3.384,3.397,3.384,3.397,45
20170201|2017-01-25 23:30,26,3.393,3.397,3.383,3.383,84
20170201|2017-01-26 00:00,26,3.386,3.389,3.379,3.383,49
20170201|2017-01-26 00:30,26,3.381,3.381,3.373,3.373,11
20170201|2017-01-26 01:00,26,3.371,3.375,3.371,3.374,46
20170201|2017-01-26 01:30,26,3.376,3.376,3.376,3.376,2
20170201|2017-01-26 02:00,26,3.375,3.397,3.374,3.395,136
20170201|2017-01-26 02:30,26,3.394,3.397,3.387,3.391,113
20170201|2017-01-26 03:00,26,3.391,3.405,3.39,3.402,180
20170201|2017-01-26 03:30,26,3.402,3.402,3.393,3.395,67
20170201|2017-01-26 04:00,26,3.397,3.406,3.397,3.404,136
20170201|2017-01-26 04:30,26,3.404,3.407,3.404,3.407,88
20170201|2017-01-26 05:00,26,3.406,3.415,3.405,3.408,131
20170201|2017-01-26 05:30,26,3.409,3.43,3.409,3.422,148
20170201|2017-01-26 06:00,26,3.421,3.436,3.416,3.425,210
20170201|2017-01-26 06:30,26,3.425,3.46,3.425,3.448,566
20170201|2017-01-26 07:00,26,3.45,3.476,3.449,3.453,910
20170201|2017-01-26 07:30,26,3.45,3.469,3.443,3.446,905
20170201|2017-01-26 08:00,26,3.449,3.463,3.443,3.448,1447
20170201|2017-01-26 08:30,26,3.448,3.454,3.44,3.448,900
20170201|2017-01-26 09:00,26,3.45,3.459,3.447,3.448,1755
20170201|2017-01-26 09:30,26,3.451,3.488,3.446,3.481,2527
20170201|2017-01-26 10:00,26,3.483,3.494,3.468,3.473,1905
20170201|2017-01-26 10:30,26,3.474,3.476,3.454,3.466,1613
20170201|2017-01-26 11:00,26,3.466,3.482,3.465,3.475,1178
20170201|2017-01-26 11:30,26,3.475,3.475,3.423,3.427,2485
20170201|2017-01-26 12:00,26,3.428,3.44,3.42,3.422,1000
20170201|2017-01-26 12:30,26,3.42,3.423,3.397,3.419,1675
20170201|2017-01-26 13:00,26,3.418,3.432,3.375,3.387,8385
20170201|2017-01-26 13:30,26,3.388,3.389,3.371,3.385,1213
20170201|2017-01-26 14:00,26,3.384,3.395,3.364,3.365,556
20170201|2017-01-26 14:30,26,3.365,3.372,3.351,3.369,494
20170201|2017-01-26 15:00,26,3.369,3.369,3.35,3.352,164
20170201|2017-01-26 15:30,26,3.353,3.357,3.35,3.35,235
20170201|2017-01-26 17:00,27,3.35,3.35,3.35,3.35,1
20170201|2017-01-26 17:30,27,3.343,3.343,3.334,3.335,21
20170201|2017-01-26 18:00,27,3.347,3.347,3.347,3.347,1
20170201|2017-01-26 19:00,27,3.347,3.347,3.338,3.338,6
20170201|2017-01-26 19:30,27,3.335,3.338,3.335,3.338,22
20170201|2017-01-26 20:00,27,3.335,3.335,3.335,3.335,7
20170201|2017-01-26 21:00,27,3.341,3.347,3.341,3.344,24
20170201|2017-01-26 21:30,27,3.353,3.353,3.353,3.353,2
20170201|2017-01-26 22:00,27,3.348,3.348,3.346,3.346,3
20170201|2017-01-26 22:30,27,3.346,3.346,3.334,3.334,3
20170201|2017-01-26 23:00,27,3.333,3.333,3.333,3.333,1
20170201|2017-01-26 23:30,27,3.317,3.317,3.3,3.3,37
20170201|2017-01-27 00:00,27,3.295,3.295,3.283,3.283,6
20170201|2017-01-27 00:30,27,3.28,3.28,3.28,3.28,2
20170201|2017-01-27 01:00,27,3.27,3.27,3.255,3.255,72
20170201|2017-01-27 01:30,27,3.256,3.256,3.25,3.252,58
20170201|2017-01-27 02:00,27,3.252,3.252,3.245,3.245,24
20170201|2017-01-27 02:30,27,3.25,3.275,3.249,3.275,11
20170201|2017-01-27 04:00,27,3.274,3.278,3.274,3.278,15
20170201|2017-01-27 04:30,27,3.278,3.281,3.273,3.273,46
20170201|2017-01-27 05:00,27,3.273,3.285,3.273,3.279,11
20170201|2017-01-27 05:30,27,3.277,3.282,3.266,3.266,25
20170201|2017-01-27 06:00,27,3.274,3.275,3.274,3.275,22
20170201|2017-01-27 06:30,27,3.27,3.275,3.268,3.272,52
20170201|2017-01-27 07:00,27,3.271,3.329,3.271,3.326,365
20170201|2017-01-27 07:30,27,3.315,3.318,3.294,3.294,423
20170201|2017-01-27 08:00,27,3.287,3.306,3.268,3.299,963
20170201|2017-01-27 08:30,27,3.3,3.325,3.3,3.31,387
20170201|2017-01-27 09:00,27,3.31,3.312,3.292,3.297,438
20170201|2017-01-27 09:30,27,3.298,3.302,3.28,3.28,310
20170201|2017-01-27 10:00,27,3.282,3.303,3.278,3.298,370
20170201|2017-01-27 10:30,27,3.295,3.296,3.276,3.278,297
20170201|2017-01-27 11:00,27,3.28,3.321,3.275,3.316,287
20170201|2017-01-27 11:30,27,3.315,3.318,3.306,3.315,252
20170201|2017-01-27 12:00,27,3.317,3.349,3.317,3.346,420
20170201|2017-01-27 12:30,27,3.344,3.376,3.343,3.37,577
20170201|2017-01-27 13:00,27,3.37,3.418,3.351,3.353,3310
20170301|2016-08-22 12:30,22,3.131,3.131,3.117,3.124,64
20170301|2016-08-22 13:00,22,3.128,3.131,3.12,3.13,100
20170301|2016-08-22 13:30,22,3.123,3.123,3.122,3.122,5
20170301|2016-08-22 14:00,22,3.124,3.125,3.123,3.125,24
20170301|2016-08-22 14:30,22,3.125,3.125,3.119,3.119,22
20170301|2016-08-22 17:30,23,3.12,3.12,3.12,3.12,1
20170301|2016-08-22 18:00,23,3.12,3.121,3.12,3.12,9
20170301|2016-08-22 18:30,23,3.12,3.123,3.12,3.123,8
20170301|2016-08-22 19:00,23,3.119,3.119,3.119,3.119,1
20170301|2016-08-22 19:30,23,3.119,3.119,3.119,3.119,1
20170301|2016-08-22 20:30,23,3.118,3.118,3.118,3.118,1
20170301|2016-08-22 23:00,23,3.116,3.116,3.116,3.116,1
20170301|2016-08-22 23:30,23,3.118,3.118,3.118,3.118,2
20170301|2016-08-23 00:00,23,3.12,3.12,3.119,3.119,2
20170301|2016-08-23 00:30,23,3.119,3.119,3.119,3.119,3
20170301|2016-08-23 01:00,23,3.119,3.119,3.119,3.119,1
20170301|2016-08-23 01:30,23,3.119,3.119,3.119,3.119,1
20170301|2016-08-23 02:00,23,3.118,3.118,3.118,3.118,1
20170301|2016-08-23 02:30,23,3.117,3.117,3.117,3.117,1
20170301|2016-08-23 03:00,23,3.114,3.114,3.114,3.114,2
20170301|2016-08-23 05:00,23,3.13,3.13,3.129,3.13,6
20170301|2016-08-23 05:30,23,3.132,3.137,3.132,3.136,7
20170301|2016-08-23 06:30,23,3.148,3.165,3.145,3.16,19
20170301|2016-08-23 07:00,23,3.156,3.156,3.15,3.151,19
20170301|2016-08-23 07:30,23,3.156,3.159,3.156,3.159,2
20170301|2016-08-23 08:00,23,3.15,3.156,3.138,3.15,64
20170301|2016-08-23 08:30,23,3.15,3.159,3.15,3.15,47
20170301|2016-08-23 09:00,23,3.15,3.164,3.148,3.164,36
20170301|2016-08-23 09:30,23,3.164,3.176,3.162,3.173,102
20170301|2016-08-23 10:00,23,3.175,3.177,3.174,3.177,29
20170301|2016-08-23 10:30,23,3.176,3.176,3.168,3.168,81
20170301|2016-08-23 11:00,23,3.168,3.17,3.167,3.169,21
20170301|2016-08-23 11:30,23,3.171,3.18,3.171,3.18,9
20170301|2016-08-23 12:00,23,3.178,3.185,3.173,3.184,95
20170301|2016-08-23 12:30,23,3.184,3.188,3.183,3.188,37
20170301|2016-08-23 13:00,23,3.189,3.2,3.188,3.199,109
20170301|2016-08-23 13:30,23,3.193,3.195,3.192,3.193,17
20170301|2016-08-23 14:00,23,3.192,3.198,3.192,3.194,19
20170301|2016-08-23 14:30,23,3.191,3.192,3.19,3.19,11
20170301|2016-08-23 15:00,23,3.188,3.188,3.188,3.188,2
20170301|2016-08-23 15:30,23,3.192,3.192,3.192,3.192,2
20170301|2016-08-24 01:00,24,3.192,3.192,3.192,3.192,1
20170301|2016-08-24 04:30,24,3.2,3.202,3.2,3.202,11
20170301|2016-08-24 05:00,24,3.207,3.211,3.207,3.211,2
20170301|2016-08-24 07:00,24,3.202,3.218,3.202,3.218,4
20170301|2016-08-24 07:30,24,3.218,3.237,3.218,3.222,180
20170301|2016-08-24 08:00,24,3.222,3.237,3.222,3.236,255
20170301|2016-08-24 08:30,24,3.238,3.243,3.237,3.241,151
20170301|2016-08-24 09:00,24,3.242,3.259,3.242,3.256,472
20170301|2016-08-24 09:30,24,3.253,3.257,3.245,3.255,95
20170301|2016-08-24 10:00,24,3.255,3.261,3.252,3.252,636
20170301|2016-08-24 10:30,24,3.251,3.251,3.242,3.245,162
20170301|2016-08-24 11:00,24,3.248,3.258,3.248,3.258,89
20170301|2016-08-24 11:30,24,3.259,3.263,3.259,3.263,60
20170301|2016-08-24 12:00,24,3.266,3.27,3.259,3.259,326
20170301|2016-08-24 12:30,24,3.255,3.255,3.246,3.246,116
20170301|2016-08-24 13:00,24,3.248,3.253,3.237,3.246,1345
20170301|2016-08-24 13:30,24,3.244,3.248,3.242,3.247,48
20170301|2016-08-24 14:00,24,3.242,3.242,3.242,3.242,2
20170301|2016-08-24 14:30,24,3.245,3.245,3.242,3.242,9
20170301|2016-08-24 15:00,24,3.242,3.248,3.242,3.248,14
20170301|2016-08-24 15:30,24,3.245,3.245,3.24,3.24,28
20170301|2016-08-24 21:00,25,3.252,3.252,3.252,3.252,1
20170301|2016-08-24 21:30,25,3.258,3.258,3.258,3.258,1
20170301|2016-08-24 22:00,25,3.26,3.264,3.206,3.206,10
20170301|2016-08-25 01:00,25,3.245,3.245,3.245,3.245,1
20170301|2016-08-25 02:00,25,3.227,3.227,3.227,3.227,25
20170301|2016-08-25 04:00,25,3.242,3.242,3.242,3.242,1
20170301|2016-08-25 06:30,25,3.255,3.256,3.251,3.256,4
20170301|2016-08-25 07:00,25,3.252,3.264,3.252,3.262,152
20170301|2016-08-25 07:30,25,3.264,3.27,3.262,3.27,24
20170301|2016-08-25 08:00,25,3.269,3.27,3.267,3.268,58
20170301|2016-08-25 08:30,25,3.267,3.275,3.265,3.269,189
20170301|2016-08-25 09:00,25,3.27,3.272,3.266,3.269,329
20170301|2016-08-25 09:30,25,3.279,3.28,3.264,3.274,218
20170301|2016-08-25 10:00,25,3.28,3.292,3.278,3.284,203
20170301|2016-08-25 10:30,25,3.292,3.295,3.282,3.283,114
20170301|2016-08-25 11:00,25,3.288,3.297,3.288,3.296,67
20170301|2016-08-25 11:30,25,3.297,3.297,3.287,3.29,107
20170301|2016-08-25 12:00,25,3.292,3.292,3.289,3.29,20
20170301|2016-08-25 12:30,25,3.286,3.287,3.283,3.283,139
20170301|2016-08-25 13:00,25,3.283,3.286,3.276,3.277,158
20170301|2016-08-25 13:30,25,3.277,3.279,3.274,3.274,137
20170301|2016-08-25 14:00,25,3.275,3.275,3.273,3.274,18
20170301|2016-08-25 14:30,25,3.274,3.274,3.274,3.274,1
20170301|2016-08-25 15:00,25,3.276,3.276,3.273,3.275,68
20170301|2016-08-25 15:30,25,3.277,3.277,3.276,3.277,6
20170301|2016-08-26 00:30,26,3.274,3.274,3.274,3.274,1
20170301|2016-08-26 06:00,26,3.262,3.262,3.262,3.262,1
20170301|2016-08-26 06:30,26,3.256,3.262,3.252,3.262,4
20170301|2016-08-26 07:00,26,3.257,3.257,3.243,3.243,16
20170301|2016-08-26 07:30,26,3.25,3.25,3.248,3.248,17
20170301|2016-08-26 08:00,26,3.26,3.271,3.26,3.271,54
20170301|2016-08-26 08:30,26,3.273,3.277,3.267,3.267,19
20170301|2016-08-26 09:00,26,3.267,3.278,3.266,3.275,44
20170301|2016-08-26 09:30,26,3.275,3.279,3.274,3.276,38
20170301|2016-08-26 10:00,26,3.275,3.288,3.275,3.288,20
20170301|2016-08-26 10:30,26,3.288,3.296,3.278,3.28,100
20170301|2016-08-26 11:00,26,3.288,3.293,3.287,3.292,37
20170301|2016-08-26 11:30,26,3.29,3.313,3.288,3.312,94
20170301|2016-08-26 12:00,26,3.308,3.31,3.306,3.309,19
20170301|2016-08-26 12:30,26,3.315,3.32,3.308,3.308,15
20170301|2016-08-26 13:00,26,3.307,3.307,3.293,3.295,176
20170301|2016-08-26 13:30,26,3.297,3.302,3.297,3.297,22
20170301|2016-08-26 14:30,26,3.291,3.291,3.285,3.285,24
20170301|2016-08-26 15:00,26,3.281,3.281,3.281,3.281,1
20170301|2016-08-28 17:00,29,3.276,3.279,3.276,3.278,13
20170301|2016-08-28 20:30,29,3.298,3.298,3.298,3.298,1
20170301|2016-08-29 00:00,29,3.306,3.306,3.306,3.306,1
20170301|2016-08-29 00:30,29,3.307,3.307,3.307,3.307,1
20170301|2016-08-29 05:00,29,3.294,3.294,3.294,3.294,1
20170301|2016-08-29 05:30,29,3.293,3.293,3.284,3.285,4
20170301|2016-08-29 06:00,29,3.282,3.282,3.282,3.282,1
20170301|2016-08-29 06:30,29,3.281,3.3,3.279,3.3,27
20170301|2016-08-29 07:00,29,3.286,3.288,3.279,3.279,7
20170301|2016-08-29 07:30,29,3.285,3.285,3.285,3.285,1
20170301|2016-08-29 08:00,29,3.29,3.304,3.288,3.301,76
20170301|2016-08-29 08:30,29,3.3,3.305,3.3,3.303,44
20170301|2016-08-29 09:00,29,3.306,3.317,3.304,3.304,152
20170301|2016-08-29 09:30,29,3.304,3.305,3.293,3.3,55
20170301|2016-08-29 10:00,29,3.298,3.299,3.29,3.297,107
20170301|2016-08-29 10:30,29,3.299,3.302,3.297,3.302,10
20170301|2016-08-29 11:00,29,3.302,3.305,3.302,3.302,24
20170301|2016-08-29 11:30,29,3.305,3.305,3.274,3.274,74
20170301|2016-08-29 12:00,29,3.279,3.283,3.272,3.278,60
20170301|2016-08-29 12:30,29,3.272,3.272,3.261,3.266,18
20170301|2016-08-29 13:00,29,3.279,3.283,3.275,3.278,200
20170301|2016-08-29 13:30,29,3.278,3.284,3.278,3.284,4
20170301|2016-08-29 14:00,29,3.277,3.278,3.277,3.278,18
20170301|2016-08-29 14:30,29,3.278,3.278,3.278,3.278,9
20170301|2016-08-29 15:00,29,3.277,3.277,3.277,3.277,3
20170301|2016-08-29 15:30,29,3.283,3.283,3.283,3.283,1
20170301|2016-08-30 03:00,30,3.291,3.291,3.291,3.291,1
20170301|2016-08-30 06:30,30,3.3,3.3,3.3,3.3,1
20170301|2016-08-30 07:00,30,3.298,3.31,3.298,3.31,4
20170301|2016-08-30 07:30,30,3.306,3.306,3.294,3.294,107
20170301|2016-08-30 08:00,30,3.298,3.299,3.293,3.297,57
20170301|2016-08-30 08:30,30,3.297,3.297,3.28,3.287,207
20170301|2016-08-30 09:00,30,3.287,3.288,3.272,3.276,54
20170301|2016-08-30 09:30,30,3.279,3.279,3.261,3.266,80
20170301|2016-08-30 10:00,30,3.264,3.265,3.239,3.239,229
20170301|2016-08-30 10:30,30,3.237,3.237,3.22,3.224,208
20170301|2016-08-30 11:00,30,3.222,3.239,3.217,3.23,248
20170301|2016-08-30 11:30,30,3.229,3.234,3.219,3.231,38
20170301|2016-08-30 12:00,30,3.237,3.243,3.232,3.233,19
20170301|2016-08-30 12:30,30,3.23,3.23,3.228,3.23,3
20170301|2016-08-30 13:00,30,3.229,3.238,3.227,3.233,223
20170301|2016-08-30 13:30,30,3.233,3.239,3.233,3.238,91
20170301|2016-08-30 14:00,30,3.241,3.241,3.239,3.239,13
20170301|2016-08-30 14:30,30,3.239,3.24,3.238,3.238,12
20170301|2016-08-30 15:00,30,3.239,3.243,3.238,3.24,39
20170301|2016-08-30 15:30,30,3.239,3.239,3.239,3.239,1
20170301|2016-08-30 17:30,31,3.231,3.235,3.231,3.235,6
20170301|2016-08-30 18:00,31,3.244,3.244,3.244,3.244,2
20170301|2016-08-30 20:00,31,3.234,3.234,3.234,3.234,1
20170301|2016-08-30 21:00,31,3.231,3.236,3.231,3.231,8
20170301|2016-08-31 03:00,31,3.242,3.244,3.242,3.244,2
20170301|2016-08-31 03:30,31,3.244,3.245,3.244,3.245,3
20170301|2016-08-31 04:00,31,3.247,3.247,3.245,3.245,10
20170301|2016-08-31 04:30,31,3.25,3.251,3.249,3.249,7
20170301|2016-08-31 05:00,31,3.248,3.248,3.241,3.241,16
20170301|2016-08-31 05:30,31,3.241,3.243,3.241,3.241,12
20170301|2016-08-31 06:00,31,3.24,3.252,3.24,3.249,43
20170301|2016-08-31 06:30,31,3.249,3.258,3.247,3.248,50
20170301|2016-08-31 07:00,31,3.248,3.255,3.248,3.251,65
20170301|2016-08-31 07:30,31,3.252,3.256,3.239,3.239,88
20170301|2016-08-31 08:00,31,3.242,3.243,3.224,3.241,69
20170301|2016-08-31 08:30,31,3.241,3.261,3.241,3.255,157
20170301|2016-08-31 09:00,31,3.253,3.261,3.25,3.259,111
20170301|2016-08-31 09:30,31,3.257,3.262,3.252,3.252,69
20170301|2016-08-31 10:00,31,3.254,3.276,3.254,3.266,181
20170301|2016-08-31 10:30,31,3.265,3.284,3.265,3.274,88
20170301|2016-08-31 11:00,31,3.273,3.275,3.269,3.275,107
20170301|2016-08-31 11:30,31,3.273,3.276,3.268,3.273,59
20170301|2016-08-31 12:00,31,3.273,3.281,3.273,3.276,50
20170301|2016-08-31 12:30,31,3.277,3.289,3.273,3.287,196
20170301|2016-08-31 13:00,31,3.285,3.285,3.272,3.278,173
20170301|2016-08-31 13:30,31,3.277,3.277,3.269,3.269,36
20170301|2016-08-31 14:00,31,3.267,3.267,3.265,3.265,8
20170301|2016-08-31 14:30,31,3.268,3.269,3.266,3.266,25
20170301|2016-08-31 15:00,31,3.266,3.266,3.266,3.266,1
20170301|2016-08-31 15:30,31,3.272,3.272,3.272,3.272,1
20170301|2016-08-31 17:00,1,3.263,3.263,3.263,3.263,1
20170301|2016-09-01 00:30,1,3.26,3.26,3.26,3.26,1
20170301|2016-09-01 03:30,1,3.26,3.26,3.255,3.255,3
20170301|2016-09-01 04:30,1,3.255,3.255,3.254,3.254,4
20170301|2016-09-01 05:00,1,3.253,3.257,3.253,3.257,51
20170301|2016-09-01 06:00,1,3.265,3.265,3.263,3.263,5
20170301|2016-09-01 06:30,1,3.264,3.275,3.264,3.275,4
20170301|2016-09-01 07:00,1,3.266,3.277,3.261,3.263,15
20170301|2016-09-01 07:30,1,3.258,3.264,3.249,3.264,32
20170301|2016-09-01 08:00,1,3.265,3.266,3.233,3.234,86
20170301|2016-09-01 08:30,1,3.233,3.251,3.23,3.251,32
20170301|2016-09-01 09:00,1,3.246,3.246,3.232,3.232,63
20170301|2016-09-01 09:30,1,3.205,3.225,3.193,3.22,391
20170301|2016-09-01 10:00,1,3.212,3.213,3.204,3.206,21
20170301|2016-09-01 10:30,1,3.205,3.215,3.205,3.214,100
20170301|2016-09-01 11:00,1,3.211,3.212,3.205,3.206,138
20170301|2016-09-01 11:30,1,3.209,3.214,3.205,3.214,39
20170301|2016-09-01 12:00,1,3.209,3.211,3.196,3.198,176
20170301|2016-09-01 12:30,1,3.205,3.211,3.205,3.21,59
20170301|2016-09-01 13:00,1,3.209,3.214,3.206,3.208,635
20170301|2016-09-01 13:30,1,3.211,3.214,3.211,3.213,87
20170301|2016-09-01 14:00,1,3.212,3.212,3.21,3.21,19
20170301|2016-09-01 15:00,1,3.214,3.216,3.214,3.216,10
20170301|2016-09-01 15:30,1,3.217,3.217,3.217,3.217,2
20170301|2016-09-02 00:00,2,3.213,3.213,3.213,3.213,1
20170301|2016-09-02 03:30,2,3.21,3.21,3.209,3.21,10
20170301|2016-09-02 04:00,2,3.213,3.213,3.213,3.213,2
20170301|2016-09-02 04:30,2,3.214,3.214,3.212,3.212,2
20170301|2016-09-02 05:00,2,3.213,3.213,3.201,3.201,2
20170301|2016-09-02 05:30,2,3.197,3.197,3.197,3.197,1
20170301|2016-09-02 06:00,2,3.197,3.197,3.197,3.197,1
20170301|2016-09-02 06:30,2,3.194,3.194,3.192,3.192,8
20170301|2016-09-02 07:00,2,3.198,3.215,3.198,3.202,51
20170301|2016-09-02 07:30,2,3.209,3.229,3.209,3.229,34
20170301|2016-09-02 08:00,2,3.211,3.215,3.199,3.215,44
20170301|2016-09-02 08:30,2,3.21,3.221,3.205,3.215,45
20170301|2016-09-02 09:00,2,3.22,3.22,3.21,3.21,73
20170301|2016-09-02 09:30,2,3.212,3.219,3.212,3.218,87
20170301|2016-09-02 10:00,2,3.218,3.22,3.216,3.218,31
20170301|2016-09-02 10:30,2,3.225,3.226,3.221,3.221,47
20170301|2016-09-02 11:00,2,3.219,3.219,3.213,3.218,81
20170301|2016-09-02 11:30,2,3.217,3.217,3.209,3.213,212
20170301|2016-09-02 12:00,2,3.214,3.214,3.202,3.204,132
20170301|2016-09-02 12:30,2,3.206,3.211,3.201,3.201,69
20170301|2016-09-02 13:00,2,3.201,3.205,3.192,3.194,274
20170301|2016-09-02 13:30,2,3.193,3.2,3.193,3.198,12
20170301|2016-09-02 14:00,2,3.193,3.193,3.193,3.193,1
20170301|2016-09-02 14:30,2,3.192,3.198,3.192,3.198,39
20170301|2016-09-02 15:00,2,3.197,3.201,3.197,3.201,4
20170301|2016-09-04 17:00,6,3.177,3.177,3.174,3.174,6
20170301|2016-09-04 21:00,6,3.174,3.174,3.174,3.174,6
20170301|2016-09-05 03:00,6,3.18,3.18,3.18,3.18,1
20170301|2016-09-05 03:30,6,3.184,3.187,3.184,3.186,7
20170301|2016-09-05 04:30,6,3.188,3.188,3.186,3.186,5
20170301|2016-09-05 07:00,6,3.18,3.185,3.18,3.183,5
20170301|2016-09-05 08:00,6,3.177,3.179,3.177,3.179,5
20170301|2016-09-05 08:30,6,3.172,3.172,3.158,3.162,38
20170301|2016-09-05 09:00,6,3.168,3.168,3.154,3.159,16
20170301|2016-09-05 09:30,6,3.155,3.155,3.155,3.155,2
20170301|2016-09-05 10:00,6,3.159,3.16,3.158,3.16,16
20170301|2016-09-05 10:30,6,3.168,3.168,3.168,3.168,1
20170301|2016-09-05 11:00,6,3.172,3.172,3.172,3.172,5
20170301|2016-09-05 11:30,6,3.17,3.173,3.163,3.163,42
20170301|2016-09-05 17:00,6,3.163,3.164,3.163,3.164,5
20170301|2016-09-05 17:30,6,3.164,3.164,3.163,3.163,8
20170301|2016-09-05 18:00,6,3.165,3.165,3.165,3.165,2
20170301|2016-09-05 18:30,6,3.164,3.166,3.158,3.166,7
20170301|2016-09-05 19:00,6,3.159,3.161,3.158,3.16,10
20170301|2016-09-05 20:00,6,3.16,3.16,3.159,3.159,10
20170301|2016-09-06 01:00,6,3.159,3.159,3.158,3.158,4
20170301|2016-09-06 04:00,6,3.174,3.174,3.174,3.174,5
20170301|2016-09-06 04:30,6,3.174,3.174,3.174,3.174,45
20170301|2016-09-06 06:00,6,3.168,3.17,3.168,3.17,14
20170301|2016-09-06 06:30,6,3.171,3.171,3.159,3.161,6
20170301|2016-09-06 07:00,6,3.158,3.166,3.154,3.166,46
20170301|2016-09-06 07:30,6,3.165,3.165,3.165,3.165,87
20170301|2016-09-06 08:00,6,3.16,3.162,3.155,3.16,22
20170301|2016-09-06 08:30,6,3.159,3.159,3.15,3.152,121
20170301|2016-09-06 09:00,6,3.155,3.159,3.15,3.156,63
20170301|2016-09-06 09:30,6,3.162,3.164,3.157,3.162,59
20170301|2016-09-06 10:00,6,3.161,3.161,3.157,3.159,67
20170301|2016-09-06 10:30,6,3.155,3.159,3.155,3.156,153
20170301|2016-09-06 11:00,6,3.155,3.157,3.153,3.153,29
20170301|2016-09-06 11:30,6,3.152,3.157,3.145,3.151,118
20170301|2016-09-06 12:00,6,3.154,3.154,3.145,3.145,28
20170301|2016-09-06 12:30,6,3.145,3.152,3.14,3.148,176
20170301|2016-09-06 13:00,6,3.148,3.161,3.148,3.156,136
20170301|2016-09-06 13:30,6,3.155,3.16,3.155,3.16,189
20170301|2016-09-06 14:00,6,3.167,3.167,3.165,3.166,17
20170301|2016-09-06 14:30,6,3.165,3.165,3.165,3.165,1
20170301|2016-09-06 15:00,6,3.162,3.162,3.161,3.161,3
20170301|2016-09-07 02:00,7,3.154,3.154,3.153,3.153,2
20170301|2016-09-07 02:30,7,3.147,3.147,3.147,3.147,2
20170301|2016-09-07 03:00,7,3.143,3.143,3.142,3.142,2
20170301|2016-09-07 05:00,7,3.153,3.153,3.153,3.153,2
20170301|2016-09-07 06:00,7,3.172,3.178,3.171,3.171,5
20170301|2016-09-07 06:30,7,3.174,3.174,3.173,3.173,3
20170301|2016-09-07 07:00,7,3.174,3.176,3.173,3.176,13
20170301|2016-09-07 07:30,7,3.171,3.171,3.164,3.169,26
20170301|2016-09-07 08:00,7,3.169,3.176,3.163,3.174,73
20170301|2016-09-07 08:30,7,3.175,3.175,3.167,3.17,26
20170301|2016-09-07 09:00,7,3.171,3.171,3.156,3.16,130
20170301|2016-09-07 09:30,7,3.16,3.16,3.148,3.15,78
20170301|2016-09-07 10:00,7,3.15,3.152,3.145,3.146,181
20170301|2016-09-07 10:30,7,3.146,3.146,3.141,3.143,105
20170301|2016-09-07 11:00,7,3.141,3.149,3.139,3.149,174
20170301|2016-09-07 11:30,7,3.147,3.155,3.146,3.151,97
20170301|2016-09-07 12:00,7,3.146,3.148,3.142,3.145,115
20170301|2016-09-07 12:30,7,3.145,3.148,3.14,3.14,60
20170301|2016-09-07 13:00,7,3.141,3.146,3.139,3.143,714
20170301|2016-09-07 13:30,7,3.146,3.147,3.143,3.147,35
20170301|2016-09-07 14:00,7,3.145,3.145,3.144,3.144,5
20170301|2016-09-07 14:30,7,3.146,3.146,3.146,3.146,2
20170301|2016-09-07 15:00,7,3.145,3.145,3.143,3.143,36
20170301|2016-09-07 15:30,7,3.144,3.144,3.144,3.144,28
20170301|2016-09-07 21:30,8,3.148,3.149,3.148,3.149,2
20170301|2016-09-08 02:30,8,3.154,3.154,3.154,3.154,3
20170301|2016-09-08 03:00,8,3.154,3.154,3.153,3.153,2
20170301|2016-09-08 03:30,8,3.155,3.159,3.155,3.159,2
20170301|2016-09-08 04:00,8,3.159,3.159,3.159,3.159,2
20170301|2016-09-08 04:30,8,3.155,3.155,3.155,3.155,1
20170301|2016-09-08 05:00,8,3.16,3.16,3.16,3.16,3
20170301|2016-09-08 05:30,8,3.155,3.155,3.152,3.152,4
20170301|2016-09-08 06:00,8,3.157,3.164,3.157,3.16,13
20170301|2016-09-08 06:30,8,3.156,3.165,3.156,3.157,66
20170301|2016-09-08 07:00,8,3.163,3.165,3.163,3.164,16
20170301|2016-09-08 07:30,8,3.164,3.169,3.164,3.169,7
20170301|2016-09-08 08:00,8,3.172,3.177,3.166,3.169,53
20170301|2016-09-08 08:30,8,3.173,3.18,3.173,3.178,121
20170301|2016-09-08 09:00,8,3.177,3.185,3.175,3.185,153
20170301|2016-09-08 09:30,8,3.19,3.212,3.19,3.208,185
20170301|2016-09-08 10:00,8,3.21,3.23,3.21,3.226,226
20170301|2016-09-08 10:30,8,3.23,3.235,3.22,3.22,184
20170301|2016-09-08 11:00,8,3.225,3.229,3.22,3.223,114
20170301|2016-09-08 11:30,8,3.221,3.224,3.215,3.215,77
20170301|2016-09-08 12:00,8,3.211,3.214,3.204,3.212,156
20170301|2016-09-08 12:30,8,3.211,3.213,3.208,3.213,28
20170301|2016-09-08 13:00,8,3.212,3.227,3.207,3.222,456
20170301|2016-09-08 13:30,8,3.221,3.231,3.221,3.23,145
20170301|2016-09-08 14:00,8,3.228,3.23,3.223,3.223,32
20170301|2016-09-08 14:30,8,3.219,3.219,3.21,3.21,42
20170301|2016-09-08 15:00,8,3.213,3.219,3.213,3.219,25
20170301|2016-09-08 15:30,8,3.22,3.222,3.22,3.221,10
20170301|2016-09-08 22:00,9,3.227,3.227,3.227,3.227,1
20170301|2016-09-09 01:00,9,3.23,3.23,3.23,3.23,1
20170301|2016-09-09 01:30,9,3.23,3.23,3.23,3.23,1
20170301|2016-09-09 03:00,9,3.23,3.23,3.228,3.228,2
20170301|2016-09-09 03:30,9,3.225,3.225,3.225,3.225,2
20170301|2016-09-09 04:00,9,3.227,3.227,3.227,3.227,1
20170301|2016-09-09 05:00,9,3.234,3.24,3.234,3.24,6
20170301|2016-09-09 06:00,9,3.236,3.236,3.236,3.236,1
20170301|2016-09-09 07:00,9,3.218,3.226,3.214,3.226,5
20170301|2016-09-09 07:30,9,3.231,3.241,3.224,3.225,56
20170301|2016-09-09 08:00,9,3.229,3.246,3.225,3.246,63
20170301|2016-09-09 08:30,9,3.243,3.247,3.234,3.234,58
20170301|2016-09-09 09:00,9,3.234,3.237,3.223,3.224,160
20170301|2016-09-09 09:30,9,3.223,3.229,3.221,3.228,132
20170301|2016-09-09 10:00,9,3.23,3.23,3.222,3.222,59
20170301|2016-09-09 10:30,9,3.222,3.222,3.207,3.207,76
20170301|2016-09-09 11:00,9,3.208,3.21,3.189,3.192,166
20170301|2016-09-09 11:30,9,3.191,3.205,3.191,3.205,105
20170301|2016-09-09 12:00,9,3.202,3.213,3.202,3.213,36
20170301|2016-09-09 12:30,9,3.215,3.223,3.215,3.222,71
20170301|2016-09-09 13:00,9,3.222,3.222,3.199,3.199,204
20170301|2016-09-09 13:30,9,3.199,3.206,3.199,3.205,21
20170301|2016-09-09 14:00,9,3.198,3.205,3.198,3.205,7
20170301|2016-09-09 14:30,9,3.204,3.204,3.204,3.204,2
20170301|2016-09-09 15:00,9,3.201,3.202,3.201,3.201,3
20170301|2016-09-11 20:30,12,3.225,3.225,3.225,3.225,1
20170301|2016-09-12 02:30,12,3.228,3.228,3.228,3.228,1
20170301|2016-09-12 04:00,12,3.226,3.242,3.226,3.242,3
20170301|2016-09-12 04:30,12,3.244,3.3,3.244,3.288,19
20170301|2016-09-12 05:30,12,3.265,3.265,3.265,3.265,3
20170301|2016-09-12 06:00,12,3.258,3.258,3.258,3.258,1
20170301|2016-09-12 06:30,12,3.245,3.249,3.238,3.249,22
20170301|2016-09-12 07:00,12,3.249,3.249,3.223,3.232,57
20170301|2016-09-12 07:30,12,3.222,3.231,3.219,3.229,36
20170301|2016-09-12 08:00,12,3.234,3.24,3.231,3.237,81
20170301|2016-09-12 08:30,12,3.242,3.25,3.241,3.245,89
20170301|2016-09-12 09:00,12,3.245,3.253,3.244,3.247,71
20170301|2016-09-12 09:30,12,3.253,3.257,3.251,3.254,186
20170301|2016-09-12 10:00,12,3.254,3.26,3.247,3.26,596
20170301|2016-09-12 10:30,12,3.26,3.262,3.258,3.262,246
20170301|2016-09-12 11:00,12,3.261,3.263,3.253,3.256,393
20170301|2016-09-12 11:30,12,3.255,3.255,3.246,3.247,111
20170301|2016-09-12 12:00,12,3.251,3.258,3.249,3.258,35
20170301|2016-09-12 12:30,12,3.254,3.256,3.254,3.254,10
20170301|2016-09-12 13:00,12,3.255,3.259,3.248,3.248,213
20170301|2016-09-12 13:30,12,3.249,3.252,3.248,3.25,48
20170301|2016-09-12 14:00,12,3.249,3.249,3.238,3.238,110
20170301|2016-09-12 14:30,12,3.24,3.24,3.239,3.24,18
20170301|2016-09-12 15:00,12,3.238,3.242,3.238,3.239,88
20170301|2016-09-12 15:30,12,3.245,3.245,3.245,3.245,25
20170301|2016-09-13 00:30,13,3.255,3.259,3.255,3.259,3
20170301|2016-09-13 01:00,13,3.259,3.259,3.259,3.259,1
20170301|2016-09-13 02:30,13,3.256,3.256,3.253,3.253,3
20170301|2016-09-13 03:00,13,3.253,3.253,3.253,3.253,1
20170301|2016-09-13 04:00,13,3.259,3.259,3.259,3.259,1
20170301|2016-09-13 05:00,13,3.262,3.262,3.262,3.262,2
20170301|2016-09-13 05:30,13,3.264,3.264,3.264,3.264,1
20170301|2016-09-13 06:00,13,3.267,3.275,3.267,3.275,6
20170301|2016-09-13 06:30,13,3.274,3.274,3.274,3.274,1
20170301|2016-09-13 07:00,13,3.261,3.261,3.249,3.249,11
20170301|2016-09-13 07:30,13,3.262,3.268,3.254,3.264,17
20170301|2016-09-13 08:00,13,3.267,3.272,3.264,3.27,450
20170301|2016-09-13 08:30,13,3.266,3.266,3.259,3.265,208
20170301|2016-09-13 09:00,13,3.267,3.267,3.243,3.243,245
20170301|2016-09-13 09:30,13,3.244,3.252,3.244,3.252,53
20170301|2016-09-13 10:00,13,3.251,3.26,3.248,3.258,51
20170301|2016-09-13 10:30,13,3.263,3.263,3.256,3.26,52
20170301|2016-09-13 11:00,13,3.261,3.263,3.258,3.263,109
20170301|2016-09-13 11:30,13,3.265,3.266,3.259,3.259,160
20170301|2016-09-13 12:00,13,3.263,3.264,3.261,3.262,118
20170301|2016-09-13 12:30,13,3.26,3.263,3.26,3.263,3
20170301|2016-09-13 13:00,13,3.262,3.262,3.252,3.256,162
20170301|2016-09-13 13:30,13,3.255,3.258,3.254,3.258,18
20170301|2016-09-13 14:30,13,3.256,3.256,3.256,3.256,8
20170301|2016-09-13 15:00,13,3.258,3.259,3.255,3.256,39
20170301|2016-09-13 15:30,13,3.257,3.261,3.257,3.26,10
20170301|2016-09-13 17:30,14,3.264,3.264,3.264,3.264,1
20170301|2016-09-13 18:00,14,3.264,3.265,3.264,3.265,3
20170301|2016-09-13 18:30,14,3.265,3.266,3.265,3.266,15
20170301|2016-09-13 19:00,14,3.262,3.266,3.262,3.266,13
20170301|2016-09-13 19:30,14,3.269,3.269,3.269,3.269,1
20170301|2016-09-13 20:00,14,3.269,3.269,3.268,3.268,2
20170301|2016-09-13 20:30,14,3.269,3.27,3.269,3.27,5
20170301|2016-09-13 21:00,14,3.269,3.27,3.262,3.262,12
20170301|2016-09-13 22:00,14,3.27,3.27,3.27,3.27,1
20170301|2016-09-13 23:30,14,3.275,3.275,3.271,3.273,4
20170301|2016-09-14 03:30,14,3.288,3.289,3.254,3.28,16
20170301|2016-09-14 04:30,14,3.291,3.292,3.291,3.292,2
20170301|2016-09-14 05:00,14,3.295,3.295,3.295,3.295,1
20170301|2016-09-14 05:30,14,3.298,3.3,3.298,3.3,2
20170301|2016-09-14 06:00,14,3.302,3.303,3.3,3.303,6
20170301|2016-09-14 06:30,14,3.305,3.316,3.305,3.307,260
20170301|2016-09-14 07:00,14,3.306,3.306,3.296,3.299,55
20170301|2016-09-14 07:30,14,3.296,3.296,3.273,3.285,136
20170301|2016-09-14 08:00,14,3.282,3.282,3.258,3.265,127
20170301|2016-09-14 08:30,14,3.269,3.278,3.265,3.271,168
20170301|2016-09-14 09:00,14,3.271,3.272,3.26,3.26,174
20170301|2016-09-14 09:30,14,3.26,3.27,3.254,3.256,101
20170301|2016-09-14 10:00,14,3.253,3.253,3.238,3.244,159
20170301|2016-09-14 10:30,14,3.24,3.245,3.236,3.245,140
20170301|2016-09-14 11:00,14,3.245,3.259,3.243,3.256,49
20170301|2016-09-14 11:30,14,3.254,3.263,3.253,3.263,78
20170301|2016-09-14 12:00,14,3.26,3.267,3.258,3.258,131
20170301|2016-09-14 12:30,14,3.258,3.26,3.255,3.255,19
20170301|2016-09-14 13:00,14,3.26,3.262,3.253,3.262,187
20170301|2016-09-14 13:30,14,3.263,3.263,3.257,3.257,21
20170301|2016-09-14 14:00,14,3.259,3.26,3.256,3.257,33
20170301|2016-09-14 14:30,14,3.262,3.262,3.258,3.259,24
20170301|2016-09-14 15:00,14,3.26,3.262,3.259,3.262,40
20170301|2016-09-14 15:30,14,3.261,3.263,3.259,3.26,6
20170301|2016-09-14 19:00,15,3.259,3.262,3.259,3.262,5
20170301|2016-09-14 19:30,15,3.262,3.263,3.258,3.261,14
20170301|2016-09-14 20:00,15,3.263,3.264,3.263,3.264,8
20170301|2016-09-14 23:00,15,3.263,3.263,3.263,3.263,3
20170301|2016-09-14 23:30,15,3.261,3.261,3.258,3.258,2
20170301|2016-09-15 00:00,15,3.263,3.263,3.263,3.263,1
20170301|2016-09-15 01:00,15,3.263,3.263,3.263,3.263,2
20170301|2016-09-15 02:00,15,3.263,3.264,3.263,3.264,3
20170301|2016-09-15 03:00,15,3.265,3.265,3.265,3.265,1
20170301|2016-09-15 03:30,15,3.269,3.276,3.269,3.276,4
20170301|2016-09-15 04:00,15,3.272,3.275,3.271,3.273,16
20170301|2016-09-15 04:30,15,3.272,3.272,3.265,3.265,2
20170301|2016-09-15 05:00,15,3.267,3.271,3.261,3.261,3
20170301|2016-09-15 06:00,15,3.259,3.259,3.259,3.259,1
20170301|2016-09-15 07:00,15,3.261,3.267,3.261,3.267,3
20170301|2016-09-15 07:30,15,3.267,3.267,3.254,3.254,19
20170301|2016-09-15 08:00,15,3.252,3.252,3.24,3.241,41
20170301|2016-09-15 08:30,15,3.24,3.244,3.235,3.238,69
20170301|2016-09-15 09:00,15,3.237,3.238,3.224,3.228,357
20170301|2016-09-15 09:30,15,3.254,3.274,3.24,3.271,268
20170301|2016-09-15 10:00,15,3.267,3.27,3.26,3.269,60
20170301|2016-09-15 10:30,15,3.268,3.272,3.266,3.271,112
20170301|2016-09-15 11:00,15,3.273,3.281,3.271,3.279,182
20170301|2016-09-15 11:30,15,3.279,3.281,3.269,3.274,53
20170301|2016-09-15 12:00,15,3.266,3.276,3.261,3.275,49
20170301|2016-09-15 12:30,15,3.27,3.275,3.27,3.271,42
20170301|2016-09-15 13:00,15,3.272,3.284,3.272,3.274,610
20170301|2016-09-15 13:30,15,3.274,3.275,3.27,3.27,149
20170301|2016-09-15 14:00,15,3.27,3.27,3.268,3.268,37
20170301|2016-09-15 14:30,15,3.27,3.271,3.268,3.271,35
20170301|2016-09-15 15:00,15,3.271,3.271,3.268,3.269,24
20170301|2016-09-15 15:30,15,3.269,3.269,3.269,3.269,6
20170301|2016-09-16 02:00,16,3.263,3.263,3.258,3.258,2
20170301|2016-09-16 05:00,16,3.255,3.255,3.255,3.255,1
20170301|2016-09-16 05:30,16,3.246,3.246,3.236,3.236,3
20170301|2016-09-16 06:00,16,3.242,3.245,3.24,3.24,3
20170301|2016-09-16 07:00,16,3.247,3.248,3.243,3.243,6
20170301|2016-09-16 07:30,16,3.245,3.246,3.239,3.239,29
20170301|2016-09-16 08:00,16,3.239,3.254,3.239,3.245,38
20170301|2016-09-16 08:30,16,3.244,3.257,3.243,3.257,68
20170301|2016-09-16 09:00,16,3.257,3.275,3.252,3.271,86
20170301|2016-09-16 09:30,16,3.265,3.275,3.264,3.272,64
20170301|2016-09-16 10:00,16,3.272,3.276,3.271,3.274,335
20170301|2016-09-16 10:30,16,3.274,3.277,3.269,3.275,62
20170301|2016-09-16 11:00,16,3.277,3.277,3.266,3.266,63
20170301|2016-09-16 11:30,16,3.269,3.275,3.269,3.272,115
20170301|2016-09-16 12:00,16,3.273,3.285,3.273,3.283,95
20170301|2016-09-16 12:30,16,3.286,3.3,3.286,3.294,42
20170301|2016-09-16 13:00,16,3.295,3.299,3.291,3.296,128
20170301|2016-09-16 13:30,16,3.295,3.299,3.295,3.299,33
20170301|2016-09-16 14:00,16,3.301,3.303,3.3,3.302,130
20170301|2016-09-16 14:30,16,3.301,3.301,3.3,3.3,2
20170301|2016-09-18 20:30,19,3.304,3.304,3.304,3.304,1
20170301|2016-09-19 02:00,19,3.292,3.292,3.285,3.285,3
20170301|2016-09-19 02:30,19,3.284,3.284,3.284,3.284,1
20170301|2016-09-19 04:30,19,3.278,3.278,3.278,3.278,1
20170301|2016-09-19 05:00,19,3.276,3.276,3.276,3.276,1
20170301|2016-09-19 06:00,19,3.266,3.266,3.265,3.266,3
20170301|2016-09-19 06:30,19,3.272,3.272,3.272,3.272,1
20170301|2016-09-19 07:00,19,3.263,3.275,3.263,3.275,22
20170301|2016-09-19 07:30,19,3.271,3.272,3.27,3.272,11
20170301|2016-09-19 08:00,19,3.277,3.28,3.265,3.266,58
20170301|2016-09-19 08:30,19,3.263,3.279,3.263,3.277,86
20170301|2016-09-19 09:00,19,3.278,3.279,3.268,3.268,18
20170301|2016-09-19 09:30,19,3.269,3.271,3.264,3.268,53
20170301|2016-09-19 10:00,19,3.273,3.278,3.273,3.276,10
20170301|2016-09-19 10:30,19,3.275,3.278,3.274,3.278,10
20170301|2016-09-19 11:00,19,3.276,3.278,3.272,3.274,16
20170301|2016-09-19 11:30,19,3.273,3.275,3.27,3.273,365
20170301|2016-09-19 12:00,19,3.274,3.274,3.271,3.273,3
20170301|2016-09-19 12:30,19,3.273,3.279,3.273,3.279,74
20170301|2016-09-19 13:00,19,3.28,3.29,3.277,3.29,220
20170301|2016-09-19 13:30,19,3.288,3.289,3.288,3.288,32
20170301|2016-09-19 14:00,19,3.288,3.292,3.288,3.292,38
20170301|2016-09-19 14:30,19,3.29,3.291,3.289,3.29,22
20170301|2016-09-19 15:00,19,3.291,3.293,3.291,3.291,16
20170301|2016-09-19 15:30,19,3.294,3.294,3.294,3.294,1
20170301|2016-09-19 19:00,20,3.294,3.296,3.294,3.294,6
20170301|2016-09-19 19:30,20,3.297,3.298,3.297,3.298,4
20170301|2016-09-19 20:00,20,3.297,3.297,3.297,3.297,21
20170301|2016-09-19 21:00,20,3.3,3.3,3.3,3.3,1
20170301|2016-09-19 22:30,20,3.302,3.302,3.302,3.302,1
20170301|2016-09-19 23:30,20,3.302,3.303,3.3,3.303,16
20170301|2016-09-20 02:00,20,3.304,3.309,3.304,3.309,9
20170301|2016-09-20 03:00,20,3.306,3.308,3.306,3.308,2
20170301|2016-09-20 03:30,20,3.31,3.312,3.31,3.312,9
20170301|2016-09-20 04:00,20,3.315,3.315,3.312,3.315,4
20170301|2016-09-20 05:00,20,3.313,3.313,3.313,3.313,1
20170301|2016-09-20 05:30,20,3.311,3.311,3.311,3.311,1
20170301|2016-09-20 06:00,20,3.318,3.321,3.316,3.321,25
20170301|2016-09-20 06:30,20,3.324,3.324,3.314,3.319,21
20170301|2016-09-20 07:00,20,3.32,3.32,3.316,3.317,8
20170301|2016-09-20 07:30,20,3.319,3.326,3.313,3.322,264
20170301|2016-09-20 08:00,20,3.323,3.341,3.323,3.34,207
20170301|2016-09-20 08:30,20,3.34,3.353,3.339,3.34,102
20170301|2016-09-20 09:00,20,3.34,3.355,3.34,3.348,84
20170301|2016-09-20 09:30,20,3.349,3.352,3.338,3.341,243
20170301|2016-09-20 10:00,20,3.345,3.345,3.341,3.342,148
20170301|2016-09-20 10:30,20,3.346,3.351,3.342,3.347,79
20170301|2016-09-20 11:00,20,3.348,3.352,3.343,3.352,193
20170301|2016-09-20 11:30,20,3.352,3.356,3.344,3.35,387
20170301|2016-09-20 12:00,20,3.349,3.354,3.348,3.354,155
20170301|2016-09-20 12:30,20,3.353,3.359,3.349,3.358,180
20170301|2016-09-20 13:00,20,3.357,3.367,3.356,3.367,199
20170301|2016-09-20 13:30,20,3.367,3.369,3.364,3.365,72
20170301|2016-09-20 14:00,20,3.367,3.377,3.367,3.372,33
20170301|2016-09-20 14:30,20,3.374,3.381,3.372,3.378,70
20170301|2016-09-20 15:00,20,3.378,3.379,3.375,3.379,28
20170301|2016-09-20 15:30,20,3.383,3.383,3.378,3.378,16
20170301|2016-09-20 18:00,21,3.382,3.382,3.382,3.382,5
20170301|2016-09-20 19:00,21,3.384,3.384,3.384,3.384,5
20170301|2016-09-20 19:30,21,3.387,3.387,3.387,3.387,1
20170301|2016-09-20 20:00,21,3.388,3.39,3.388,3.388,6
20170301|2016-09-20 20:30,21,3.389,3.389,3.389,3.389,1
20170301|2016-09-20 21:30,21,3.388,3.388,3.373,3.388,27
20170301|2016-09-20 23:30,21,3.388,3.388,3.387,3.387,6
20170301|2016-09-21 00:00,21,3.387,3.387,3.387,3.387,2
20170301|2016-09-21 00:30,21,3.386,3.387,3.383,3.387,11
20170301|2016-09-21 01:00,21,3.385,3.385,3.384,3.385,6
20170301|2016-09-21 02:00,21,3.392,3.392,3.392,3.392,1
20170301|2016-09-21 02:30,21,3.401,3.405,3.401,3.405,19
20170301|2016-09-21 03:00,21,3.399,3.399,3.393,3.397,17
20170301|2016-09-21 03:30,21,3.397,3.397,3.392,3.393,34
20170301|2016-09-21 04:30,21,3.39,3.392,3.39,3.392,17
20170301|2016-09-21 05:00,21,3.393,3.394,3.39,3.393,37
20170301|2016-09-21 05:30,21,3.39,3.392,3.385,3.391,37
20170301|2016-09-21 06:00,21,3.389,3.391,3.385,3.391,19
20170301|2016-09-21 06:30,21,3.393,3.394,3.379,3.379,59
20170301|2016-09-21 07:00,21,3.374,3.392,3.374,3.385,84
20170301|2016-09-21 07:30,21,3.386,3.392,3.377,3.391,125
20170301|2016-09-21 08:00,21,3.394,3.394,3.367,3.367,323
20170301|2016-09-21 08:30,21,3.367,3.382,3.362,3.363,170
20170301|2016-09-21 09:00,21,3.369,3.373,3.36,3.37,174
20170301|2016-09-21 09:30,21,3.372,3.385,3.371,3.382,321
20170301|2016-09-21 10:00,21,3.384,3.385,3.376,3.381,146
20170301|2016-09-21 10:30,21,3.381,3.385,3.379,3.384,193
20170301|2016-09-21 11:00,21,3.383,3.388,3.377,3.385,139
20170301|2016-09-21 11:30,21,3.386,3.389,3.376,3.38,204
20170301|2016-09-21 12:00,21,3.379,3.382,3.37,3.375,204
20170301|2016-09-21 12:30,21,3.374,3.38,3.372,3.378,98
20170301|2016-09-21 13:00,21,3.379,3.401,3.378,3.4,701
20170301|2016-09-21 13:30,21,3.398,3.399,3.395,3.396,83
20170301|2016-09-21 14:00,21,3.394,3.394,3.387,3.388,62
20170301|2016-09-21 14:30,21,3.387,3.391,3.386,3.391,20
20170301|2016-09-21 15:00,21,3.391,3.397,3.391,3.397,18
20170301|2016-09-21 15:30,21,3.397,3.402,3.397,3.401,52
20170301|2016-09-21 18:00,22,3.397,3.397,3.397,3.397,5
20170301|2016-09-21 18:30,22,3.397,3.397,3.397,3.397,10
20170301|2016-09-21 19:00,22,3.398,3.4,3.398,3.399,10
20170301|2016-09-22 00:00,22,3.415,3.415,3.415,3.415,3
20170301|2016-09-22 01:30,22,3.415,3.416,3.415,3.416,2
20170301|2016-09-22 04:00,22,3.419,3.419,3.419,3.419,3
20170301|2016-09-22 04:30,22,3.421,3.421,3.421,3.421,1
20170301|2016-09-22 05:00,22,3.42,3.42,3.417,3.417,12
20170301|2016-09-22 05:30,22,3.407,3.407,3.407,3.407,1
20170301|2016-09-22 06:00,22,3.401,3.401,3.401,3.401,2
20170301|2016-09-22 06:30,22,3.401,3.401,3.397,3.401,17
20170301|2016-09-22 07:00,22,3.407,3.409,3.397,3.409,49
20170301|2016-09-22 07:30,22,3.398,3.402,3.396,3.402,14
20170301|2016-09-22 08:00,22,3.402,3.405,3.401,3.404,157
20170301|2016-09-22 08:30,22,3.405,3.407,3.403,3.403,100
20170301|2016-09-22 09:00,22,3.4,3.422,3.38,3.38,211
20170301|2016-09-22 09:30,22,3.376,3.395,3.359,3.359,366
20170301|2016-09-22 10:00,22,3.361,3.369,3.357,3.369,218
20170301|2016-09-22 10:30,22,3.368,3.37,3.36,3.36,261
20170301|2016-09-22 11:00,22,3.355,3.363,3.355,3.363,40
20170301|2016-09-22 11:30,22,3.365,3.374,3.365,3.373,74
20170301|2016-09-22 12:00,22,3.374,3.379,3.365,3.367,182
20170301|2016-09-22 12:30,22,3.367,3.37,3.358,3.36,532
20170301|2016-09-22 13:00,22,3.362,3.362,3.347,3.353,379
20170301|2016-09-22 13:30,22,3.353,3.353,3.345,3.348,155
20170301|2016-09-22 14:00,22,3.347,3.347,3.345,3.345,5
20170301|2016-09-22 14:30,22,3.344,3.346,3.344,3.344,45
20170301|2016-09-22 15:00,22,3.344,3.344,3.343,3.344,7
20170301|2016-09-22 15:30,22,3.347,3.347,3.347,3.347,4
20170301|2016-09-22 17:00,23,3.352,3.352,3.352,3.352,1
20170301|2016-09-22 18:00,23,3.359,3.359,3.359,3.359,1
20170301|2016-09-22 21:30,23,3.35,3.35,3.35,3.35,2
20170301|2016-09-22 23:30,23,3.363,3.363,3.363,3.363,1
20170301|2016-09-23 03:30,23,3.365,3.365,3.365,3.365,1
20170301|2016-09-23 04:00,23,3.359,3.359,3.354,3.354,2
20170301|2016-09-23 05:00,23,3.353,3.359,3.353,3.355,5
20170301|2016-09-23 05:30,23,3.357,3.357,3.354,3.354,5
20170301|2016-09-23 06:00,23,3.352,3.352,3.352,3.352,2
20170301|2016-09-23 07:00,23,3.364,3.367,3.351,3.351,32
20170301|2016-09-23 07:30,23,3.357,3.358,3.327,3.331,68
20170301|2016-09-23 08:00,23,3.333,3.345,3.333,3.345,117
20170301|2016-09-23 08:30,23,3.344,3.344,3.33,3.333,101
20170301|2016-09-23 09:00,23,3.334,3.334,3.325,3.325,24
20170301|2016-09-23 09:30,23,3.332,3.334,3.312,3.312,95
20170301|2016-09-23 10:00,23,3.311,3.319,3.31,3.311,105
20170301|2016-09-23 10:30,23,3.311,3.313,3.303,3.303,25
20170301|2016-09-23 11:00,23,3.305,3.305,3.293,3.3,223
20170301|2016-09-23 11:30,23,3.295,3.3,3.294,3.295,33
20170301|2016-09-23 12:00,23,3.297,3.299,3.282,3.286,183
20170301|2016-09-23 12:30,23,3.288,3.294,3.286,3.292,45
20170301|2016-09-23 13:00,23,3.291,3.302,3.29,3.301,225
20170301|2016-09-23 13:30,23,3.302,3.307,3.301,3.303,49
20170301|2016-09-23 14:00,23,3.303,3.313,3.303,3.31,39
20170301|2016-09-23 14:30,23,3.311,3.313,3.31,3.312,12
20170301|2016-09-23 15:00,23,3.305,3.305,3.305,3.305,3
20170301|2016-09-25 17:00,26,3.297,3.307,3.295,3.307,76
20170301|2016-09-25 17:30,26,3.308,3.311,3.308,3.311,47
20170301|2016-09-25 18:00,26,3.312,3.312,3.312,3.312,10
20170301|2016-09-25 18:30,26,3.313,3.315,3.313,3.315,24
20170301|2016-09-25 19:00,26,3.315,3.315,3.315,3.315,1
20170301|2016-09-25 19:30,26,3.311,3.311,3.311,3.311,1
20170301|2016-09-25 21:00,26,3.315,3.315,3.315,3.315,5
20170301|2016-09-25 21:30,26,3.315,3.315,3.315,3.315,1
20170301|2016-09-26 00:00,26,3.316,3.316,3.316,3.316,10
20170301|2016-09-26 05:00,26,3.325,3.325,3.322,3.322,3
20170301|2016-09-26 06:00,26,3.328,3.328,3.327,3.327,6
20170301|2016-09-26 06:30,26,3.318,3.318,3.315,3.315,3
20170301|2016-09-26 07:00,26,3.309,3.326,3.307,3.325,31
20170301|2016-09-26 07:30,26,3.319,3.323,3.314,3.314,595
20170301|2016-09-26 08:00,26,3.319,3.319,3.311,3.318,260
20170301|2016-09-26 08:30,26,3.322,3.343,3.318,3.338,292
20170301|2016-09-26 09:00,26,3.34,3.348,3.338,3.338,331
20170301|2016-09-26 09:30,26,3.338,3.339,3.322,3.324,339
20170301|2016-09-26 10:00,26,3.328,3.332,3.317,3.321,238
20170301|2016-09-26 10:30,26,3.322,3.327,3.317,3.323,252
20170301|2016-09-26 11:00,26,3.324,3.33,3.324,3.328,161
20170301|2016-09-26 11:30,26,3.328,3.335,3.327,3.327,186
20170301|2016-09-26 12:00,26,3.327,3.327,3.322,3.323,29
20170301|2016-09-26 12:30,26,3.322,3.325,3.322,3.323,20
20170301|2016-09-26 13:00,26,3.325,3.325,3.315,3.323,329
20170301|2016-09-26 13:30,26,3.323,3.325,3.322,3.324,7
20170301|2016-09-26 14:00,26,3.324,3.327,3.324,3.327,25
20170301|2016-09-26 14:30,26,3.33,3.332,3.329,3.329,13
20170301|2016-09-26 15:00,26,3.329,3.33,3.325,3.33,5
20170301|2016-09-26 15:30,26,3.336,3.337,3.33,3.33,5
20170301|2016-09-27 00:30,27,3.326,3.326,3.324,3.324,5
20170301|2016-09-27 01:30,27,3.324,3.326,3.324,3.326,33
20170301|2016-09-27 02:00,27,3.326,3.328,3.326,3.328,21
20170301|2016-09-27 03:00,27,3.328,3.328,3.323,3.323,5
20170301|2016-09-27 04:30,27,3.322,3.322,3.322,3.322,1
20170301|2016-09-27 05:30,27,3.328,3.329,3.328,3.329,18
20170301|2016-09-27 06:30,27,3.328,3.329,3.313,3.313,5
20170301|2016-09-27 07:00,27,3.323,3.326,3.32,3.321,17
20170301|2016-09-27 07:30,27,3.321,3.331,3.318,3.327,113
20170301|2016-09-27 08:00,27,3.326,3.326,3.307,3.309,115
20170301|2016-09-27 08:30,27,3.311,3.317,3.303,3.315,63
20170301|2016-09-27 09:00,27,3.314,3.314,3.309,3.312,61
20170301|2016-09-27 09:30,27,3.313,3.327,3.313,3.322,234
20170301|2016-09-27 10:00,27,3.321,3.323,3.294,3.295,418
20170301|2016-09-27 10:30,27,3.294,3.299,3.29,3.294,469
20170301|2016-09-27 11:00,27,3.297,3.313,3.297,3.313,15
20170301|2016-09-27 11:30,27,3.313,3.316,3.309,3.309,34
20170301|2016-09-27 12:00,27,3.31,3.313,3.304,3.312,59
20170301|2016-09-27 12:30,27,3.311,3.312,3.305,3.306,150
20170301|2016-09-27 13:00,27,3.306,3.32,3.305,3.32,233
20170301|2016-09-27 13:30,27,3.319,3.319,3.303,3.308,105
20170301|2016-09-27 14:00,27,3.311,3.311,3.31,3.31,5
20170301|2016-09-27 14:30,27,3.309,3.312,3.308,3.312,16
20170301|2016-09-27 15:00,27,3.309,3.312,3.307,3.307,10
20170301|2016-09-28 00:30,28,3.308,3.308,3.308,3.308,2
20170301|2016-09-28 01:00,28,3.299,3.299,3.299,3.299,1
20170301|2016-09-28 02:00,28,3.297,3.297,3.291,3.291,4
20170301|2016-09-28 03:30,28,3.28,3.28,3.278,3.279,20
20170301|2016-09-28 05:00,28,3.283,3.302,3.281,3.281,25
20170301|2016-09-28 05:30,28,3.269,3.269,3.258,3.258,3
20170301|2016-09-28 06:00,28,3.27,3.27,3.27,3.27,11
20170301|2016-09-28 06:30,28,3.267,3.276,3.267,3.269,17
20170301|2016-09-28 07:00,28,3.269,3.269,3.244,3.263,106
20170301|2016-09-28 07:30,28,3.264,3.271,3.26,3.262,163
20170301|2016-09-28 08:00,28,3.261,3.261,3.248,3.257,383
20170301|2016-09-28 08:30,28,3.257,3.265,3.252,3.262,121
20170301|2016-09-28 09:00,28,3.264,3.265,3.257,3.262,167
20170301|2016-09-28 09:30,28,3.263,3.266,3.253,3.253,300
20170301|2016-09-28 10:00,28,3.253,3.258,3.252,3.258,141
20170301|2016-09-28 10:30,28,3.256,3.256,3.244,3.25,170
20170301|2016-09-28 11:00,28,3.249,3.249,3.242,3.245,214
20170301|2016-09-28 11:30,28,3.246,3.246,3.238,3.239,255
20170301|2016-09-28 12:00,28,3.238,3.255,3.238,3.255,146
20170301|2016-09-28 12:30,28,3.256,3.265,3.256,3.264,239
20170301|2016-09-28 13:00,28,3.266,3.284,3.266,3.283,585
20170301|2016-09-28 13:30,28,3.282,3.284,3.27,3.27,128
20170301|2016-09-28 14:00,28,3.272,3.275,3.272,3.274,20
20170301|2016-09-28 14:30,28,3.275,3.282,3.275,3.282,28
20170301|2016-09-28 15:00,28,3.282,3.282,3.28,3.28,44
20170301|2016-09-28 15:30,28,3.28,3.285,3.278,3.285,11
20170301|2016-09-28 20:00,29,3.293,3.293,3.293,3.293,2
20170301|2016-09-28 20:30,29,3.293,3.293,3.293,3.293,4
20170301|2016-09-28 21:00,29,3.293,3.293,3.293,3.293,2
20170301|2016-09-29 00:30,29,3.298,3.298,3.298,3.298,1
20170301|2016-09-29 02:00,29,3.294,3.294,3.294,3.294,1
20170301|2016-09-29 02:30,29,3.296,3.296,3.296,3.296,3
20170301|2016-09-29 03:00,29,3.292,3.292,3.292,3.292,1
20170301|2016-09-29 03:30,29,3.296,3.296,3.296,3.296,1
20170301|2016-09-29 05:00,29,3.296,3.296,3.294,3.294,17
20170301|2016-09-29 06:00,29,3.28,3.28,3.273,3.273,4
20170301|2016-09-29 06:30,29,3.285,3.287,3.277,3.287,19
20170301|2016-09-29 07:00,29,3.288,3.288,3.281,3.281,6
20170301|2016-09-29 07:30,29,3.268,3.27,3.25,3.252,36
20170301|2016-09-29 08:00,29,3.249,3.259,3.249,3.254,72
20170301|2016-09-29 08:30,29,3.255,3.262,3.254,3.256,121
20170301|2016-09-29 09:00,29,3.255,3.259,3.247,3.247,294
20170301|2016-09-29 09:30,29,3.285,3.292,3.263,3.27,201
20170301|2016-09-29 10:00,29,3.265,3.278,3.257,3.278,284
20170301|2016-09-29 10:30,29,3.277,3.277,3.262,3.267,227
20170301|2016-09-29 11:00,29,3.267,3.269,3.26,3.268,93
20170301|2016-09-29 11:30,29,3.269,3.279,3.268,3.274,55
20170301|2016-09-29 12:00,29,3.275,3.275,3.26,3.26,153
20170301|2016-09-29 12:30,29,3.258,3.26,3.251,3.251,165
20170301|2016-09-29 13:00,29,3.25,3.256,3.248,3.252,156
20170301|2016-09-29 13:30,29,3.255,3.259,3.255,3.259,34
20170301|2016-09-29 14:00,29,3.26,3.26,3.253,3.253,14
20170301|2016-09-29 14:30,29,3.253,3.257,3.253,3.257,17
20170301|2016-09-29 15:00,29,3.258,3.258,3.257,3.258,5
20170301|2016-09-29 21:00,30,3.231,3.231,3.231,3.231,1
20170301|2016-09-30 01:30,30,3.241,3.241,3.241,3.241,5
20170301|2016-09-30 02:00,30,3.242,3.242,3.241,3.241,3
20170301|2016-09-30 02:30,30,3.241,3.242,3.241,3.242,4
20170301|2016-09-30 03:00,30,3.241,3.241,3.241,3.241,1
20170301|2016-09-30 03:30,30,3.241,3.241,3.239,3.239,4
20170301|2016-09-30 05:30,30,3.255,3.256,3.255,3.255,7
20170301|2016-09-30 06:30,30,3.246,3.25,3.235,3.235,15
20170301|2016-09-30 07:00,30,3.242,3.243,3.233,3.233,45
20170301|2016-09-30 07:30,30,3.233,3.24,3.224,3.237,192
20170301|2016-09-30 08:00,30,3.244,3.268,3.236,3.241,168
20170301|2016-09-30 08:30,30,3.234,3.241,3.216,3.216,301
20170301|2016-09-30 09:00,30,3.219,3.238,3.218,3.228,123
20170301|2016-09-30 09:30,30,3.224,3.237,3.223,3.232,95
20170301|2016-09-30 10:00,30,3.235,3.235,3.23,3.233,223
20170301|2016-09-30 10:30,30,3.229,3.231,3.225,3.225,130
20170301|2016-09-30 11:00,30,3.225,3.227,3.22,3.22,142
20170301|2016-09-30 11:30,30,3.22,3.223,3.219,3.221,147
20170301|2016-09-30 12:00,30,3.221,3.228,3.219,3.226,50
20170301|2016-09-30 12:30,30,3.227,3.227,3.22,3.224,99
20170301|2016-09-30 13:00,30,3.223,3.233,3.223,3.23,287
20170301|2016-09-30 13:30,30,3.23,3.237,3.227,3.237,120
20170301|2016-09-30 14:00,30,3.239,3.239,3.239,3.239,4
20170301|2016-09-30 14:30,30,3.24,3.24,3.236,3.236,11
20170301|2016-09-30 15:00,30,3.235,3.236,3.235,3.236,2
20170301|2016-09-30 15:30,30,3.234,3.234,3.227,3.227,11
20170301|2016-10-03 00:00,3,3.234,3.234,3.234,3.234,1
20170301|2016-10-03 01:00,3,3.23,3.232,3.229,3.229,3
20170301|2016-10-03 04:00,3,3.224,3.224,3.217,3.219,74
20170301|2016-10-03 04:30,3,3.219,3.219,3.219,3.219,52
20170301|2016-10-03 05:00,3,3.212,3.214,3.212,3.214,13
20170301|2016-10-03 05:30,3,3.214,3.218,3.214,3.218,5
20170301|2016-10-03 06:00,3,3.214,3.216,3.214,3.216,65
20170301|2016-10-03 06:30,3,3.239,3.24,3.239,3.24,2
20170301|2016-10-03 07:00,3,3.227,3.252,3.226,3.252,20
20170301|2016-10-03 07:30,3,3.25,3.25,3.227,3.228,230
20170301|2016-10-03 08:00,3,3.234,3.236,3.225,3.226,306
20170301|2016-10-03 08:30,3,3.225,3.225,3.214,3.219,75
20170301|2016-10-03 09:00,3,3.221,3.228,3.216,3.225,86
20170301|2016-10-03 09:30,3,3.226,3.232,3.214,3.232,356
20170301|2016-10-03 10:00,3,3.231,3.232,3.22,3.232,240
20170301|2016-10-03 10:30,3,3.231,3.249,3.231,3.248,159
20170301|2016-10-03 11:00,3,3.248,3.248,3.233,3.237,111
20170301|2016-10-03 11:30,3,3.237,3.246,3.228,3.245,282
20170301|2016-10-03 12:00,3,3.246,3.252,3.243,3.247,118
20170301|2016-10-03 12:30,3,3.25,3.262,3.249,3.261,285
20170301|2016-10-03 13:00,3,3.262,3.27,3.257,3.263,429
20170301|2016-10-03 13:30,3,3.261,3.261,3.253,3.253,280
20170301|2016-10-03 14:00,3,3.253,3.26,3.253,3.26,10
20170301|2016-10-03 14:30,3,3.254,3.254,3.252,3.254,4
20170301|2016-10-03 15:00,3,3.251,3.251,3.249,3.249,2
20170301|2016-10-03 15:30,3,3.25,3.25,3.249,3.249,4
20170301|2016-10-03 18:00,4,3.241,3.241,3.241,3.241,1
20170301|2016-10-03 20:00,4,3.238,3.238,3.238,3.238,1
20170301|2016-10-03 22:00,4,3.249,3.249,3.249,3.249,1
20170301|2016-10-04 00:30,4,3.247,3.247,3.247,3.247,1
20170301|2016-10-04 01:30,4,3.247,3.248,3.243,3.245,10
20170301|2016-10-04 02:00,4,3.244,3.245,3.244,3.245,3
20170301|2016-10-04 02:30,4,3.247,3.247,3.247,3.247,1
20170301|2016-10-04 04:00,4,3.242,3.242,3.242,3.242,1
20170301|2016-10-04 05:30,4,3.235,3.235,3.227,3.227,5
20170301|2016-10-04 06:00,4,3.236,3.249,3.236,3.24,22
20170301|2016-10-04 06:30,4,3.244,3.244,3.239,3.239,3
20170301|2016-10-04 07:00,4,3.242,3.242,3.23,3.235,40
20170301|2016-10-04 07:30,4,3.236,3.245,3.236,3.24,35
20170301|2016-10-04 08:00,4,3.239,3.249,3.238,3.238,133
20170301|2016-10-04 08:30,4,3.238,3.241,3.229,3.23,185
20170301|2016-10-04 09:00,4,3.232,3.242,3.23,3.242,109
20170301|2016-10-04 09:30,4,3.241,3.248,3.234,3.238,123
20170301|2016-10-04 10:00,4,3.24,3.255,3.238,3.251,198
20170301|2016-10-04 10:30,4,3.251,3.253,3.246,3.248,52
20170301|2016-10-04 11:00,4,3.251,3.259,3.251,3.253,103
20170301|2016-10-04 11:30,4,3.251,3.256,3.248,3.25,178
20170301|2016-10-04 12:00,4,3.25,3.257,3.248,3.248,44
20170301|2016-10-04 12:30,4,3.247,3.249,3.244,3.248,89
20170301|2016-10-04 13:00,4,3.252,3.277,3.251,3.277,589
20170301|2016-10-04 13:30,4,3.275,3.278,3.273,3.277,128
20170301|2016-10-04 14:00,4,3.282,3.294,3.282,3.294,42
20170301|2016-10-04 14:30,4,3.287,3.287,3.281,3.281,24
20170301|2016-10-04 15:00,4,3.281,3.29,3.28,3.287,27
20170301|2016-10-04 15:30,4,3.289,3.291,3.289,3.291,12
20170301|2016-10-04 22:30,5,3.295,3.295,3.295,3.295,1
20170301|2016-10-05 00:30,5,3.294,3.294,3.292,3.292,2
20170301|2016-10-05 01:30,5,3.293,3.293,3.293,3.293,1
20170301|2016-10-05 02:30,5,3.302,3.303,3.301,3.301,7
20170301|2016-10-05 04:30,5,3.294,3.294,3.294,3.294,1
20170301|2016-10-05 05:00,5,3.284,3.284,3.279,3.279,3
20170301|2016-10-05 05:30,5,3.276,3.276,3.269,3.269,13
20170301|2016-10-05 06:00,5,3.26,3.262,3.259,3.262,21
20170301|2016-10-05 06:30,5,3.261,3.261,3.25,3.25,65
20170301|2016-10-05 07:00,5,3.247,3.254,3.245,3.252,20
20170301|2016-10-05 07:30,5,3.257,3.265,3.257,3.26,159
20170301|2016-10-05 08:00,5,3.258,3.274,3.258,3.267,140
20170301|2016-10-05 08:30,5,3.274,3.279,3.26,3.263,134
20170301|2016-10-05 09:00,5,3.262,3.264,3.254,3.264,118
20170301|2016-10-05 09:30,5,3.264,3.266,3.255,3.266,125
20170301|2016-10-05 10:00,5,3.267,3.302,3.267,3.294,486
20170301|2016-10-05 10:30,5,3.295,3.297,3.289,3.289,147
20170301|2016-10-05 11:00,5,3.287,3.293,3.286,3.288,87
20170301|2016-10-05 11:30,5,3.288,3.294,3.286,3.294,59
20170301|2016-10-05 12:00,5,3.295,3.305,3.292,3.305,137
20170301|2016-10-05 12:30,5,3.312,3.35,3.306,3.342,387
20170301|2016-10-05 13:00,5,3.342,3.357,3.335,3.344,1364
20170301|2016-10-05 13:30,5,3.344,3.345,3.339,3.342,158
20170301|2016-10-05 14:00,5,3.341,3.341,3.335,3.335,92
20170301|2016-10-05 14:30,5,3.337,3.342,3.337,3.342,41
20170301|2016-10-05 15:00,5,3.343,3.345,3.342,3.342,23
20170301|2016-10-05 15:30,5,3.344,3.344,3.344,3.344,1
20170301|2016-10-05 19:30,6,3.339,3.339,3.335,3.335,6
20170301|2016-10-06 00:00,6,3.339,3.339,3.339,3.339,1
20170301|2016-10-06 00:30,6,3.343,3.345,3.343,3.343,3
20170301|2016-10-06 01:00,6,3.346,3.346,3.346,3.346,1
20170301|2016-10-06 01:30,6,3.342,3.342,3.339,3.339,10
20170301|2016-10-06 02:30,6,3.338,3.343,3.338,3.343,3
20170301|2016-10-06 03:00,6,3.338,3.338,3.338,3.338,1
20170301|2016-10-06 04:00,6,3.344,3.344,3.343,3.343,2
20170301|2016-10-06 05:30,6,3.341,3.341,3.341,3.341,1
20170301|2016-10-06 06:00,6,3.352,3.352,3.352,3.352,4
20170301|2016-10-06 06:30,6,3.346,3.355,3.345,3.346,9
20170301|2016-10-06 07:00,6,3.342,3.365,3.337,3.361,108
20170301|2016-10-06 07:30,6,3.361,3.365,3.351,3.361,61
20170301|2016-10-06 08:00,6,3.355,3.355,3.339,3.345,113
20170301|2016-10-06 08:30,6,3.347,3.347,3.336,3.337,23
20170301|2016-10-06 09:00,6,3.337,3.337,3.31,3.31,231
20170301|2016-10-06 09:30,6,3.314,3.327,3.293,3.321,285
20170301|2016-10-06 10:00,6,3.328,3.36,3.326,3.349,367
20170301|2016-10-06 10:30,6,3.345,3.348,3.333,3.333,22
20170301|2016-10-06 11:00,6,3.33,3.33,3.322,3.327,43
20170301|2016-10-06 11:30,6,3.332,3.343,3.33,3.343,32
20170301|2016-10-06 12:00,6,3.351,3.362,3.344,3.359,148
20170301|2016-10-06 12:30,6,3.359,3.375,3.353,3.368,437
20170301|2016-10-06 13:00,6,3.368,3.372,3.363,3.364,1030
20170301|2016-10-06 13:30,6,3.363,3.364,3.354,3.354,74
20170301|2016-10-06 14:00,6,3.355,3.359,3.354,3.357,7
20170301|2016-10-06 14:30,6,3.356,3.359,3.35,3.356,180
20170301|2016-10-06 15:00,6,3.355,3.355,3.346,3.352,43
20170301|2016-10-06 15:30,6,3.355,3.355,3.355,3.355,2
20170301|2016-10-06 19:00,7,3.36,3.36,3.36,3.36,1
20170301|2016-10-06 23:30,7,3.355,3.358,3.355,3.358,3
20170301|2016-10-07 00:30,7,3.362,3.362,3.361,3.361,2
20170301|2016-10-07 02:00,7,3.363,3.364,3.362,3.362,44
20170301|2016-10-07 02:30,7,3.362,3.362,3.358,3.36,50
20170301|2016-10-07 03:30,7,3.359,3.368,3.359,3.368,21
20170301|2016-10-07 05:00,7,3.366,3.37,3.366,3.37,3
20170301|2016-10-07 05:30,7,3.371,3.371,3.371,3.371,1
20170301|2016-10-07 06:30,7,3.385,3.397,3.381,3.388,80
20170301|2016-10-07 07:00,7,3.392,3.401,3.379,3.381,263
20170301|2016-10-07 07:30,7,3.38,3.39,3.378,3.382,229
20170301|2016-10-07 08:00,7,3.383,3.399,3.383,3.396,242
20170301|2016-10-07 08:30,7,3.397,3.4,3.388,3.4,162
20170301|2016-10-07 09:00,7,3.395,3.403,3.389,3.399,200
20170301|2016-10-07 09:30,7,3.4,3.42,3.396,3.418,219
20170301|2016-10-07 10:00,7,3.421,3.435,3.419,3.427,341
20170301|2016-10-07 10:30,7,3.437,3.46,3.435,3.451,977
20170301|2016-10-07 11:00,7,3.457,3.466,3.447,3.447,443
20170301|2016-10-07 11:30,7,3.45,3.465,3.448,3.456,132
20170301|2016-10-07 12:00,7,3.465,3.465,3.445,3.447,311
20170301|2016-10-07 12:30,7,3.447,3.459,3.445,3.446,241
20170301|2016-10-07 13:00,7,3.45,3.465,3.446,3.464,814
20170301|2016-10-07 13:30,7,3.463,3.468,3.461,3.461,92
20170301|2016-10-07 14:00,7,3.464,3.465,3.457,3.457,20
20170301|2016-10-07 14:30,7,3.456,3.457,3.451,3.452,31
20170301|2016-10-07 15:00,7,3.45,3.45,3.43,3.43,82
20170301|2016-10-07 15:30,7,3.43,3.43,3.43,3.43,22
20170301|2016-10-09 17:00,10,3.441,3.446,3.436,3.436,77
20170301|2016-10-09 17:30,10,3.436,3.437,3.43,3.43,43
20170301|2016-10-09 18:00,10,3.43,3.431,3.429,3.431,3
20170301|2016-10-09 19:30,10,3.437,3.438,3.437,3.438,8
20170301|2016-10-09 20:00,10,3.438,3.438,3.438,3.438,2
20170301|2016-10-09 20:30,10,3.438,3.438,3.438,3.438,1
20170301|2016-10-09 21:00,10,3.438,3.438,3.438,3.438,1
20170301|2016-10-09 22:00,10,3.437,3.437,3.437,3.437,1
20170301|2016-10-10 03:30,10,3.44,3.44,3.44,3.44,1
20170301|2016-10-10 04:30,10,3.435,3.436,3.435,3.436,3
20170301|2016-10-10 05:00,10,3.437,3.437,3.436,3.436,2
20170301|2016-10-10 05:30,10,3.432,3.433,3.432,3.433,11
20170301|2016-10-10 06:00,10,3.433,3.44,3.433,3.437,9
20170301|2016-10-10 07:00,10,3.436,3.448,3.43,3.448,35
20170301|2016-10-10 07:30,10,3.45,3.465,3.444,3.447,215
20170301|2016-10-10 08:00,10,3.445,3.471,3.442,3.46,339
20170301|2016-10-10 08:30,10,3.46,3.478,3.46,3.473,157
20170301|2016-10-10 09:00,10,3.474,3.483,3.47,3.481,131
20170301|2016-10-10 09:30,10,3.483,3.517,3.48,3.511,690
20170301|2016-10-10 10:00,10,3.512,3.522,3.509,3.52,509
20170301|2016-10-10 10:30,10,3.519,3.527,3.512,3.521,219
20170301|2016-10-10 11:00,10,3.52,3.52,3.512,3.519,136
20170301|2016-10-10 11:30,10,3.518,3.52,3.497,3.498,447
20170301|2016-10-10 12:00,10,3.495,3.502,3.493,3.498,119
20170301|2016-10-10 12:30,10,3.5,3.515,3.498,3.513,131
20170301|2016-10-10 13:00,10,3.513,3.522,3.51,3.518,508
20170301|2016-10-10 13:30,10,3.519,3.519,3.511,3.517,170
20170301|2016-10-10 14:00,10,3.516,3.518,3.513,3.517,25
20170301|2016-10-10 14:30,10,3.515,3.518,3.513,3.514,34
20170301|2016-10-10 15:00,10,3.514,3.516,3.512,3.513,62
20170301|2016-10-10 15:30,10,3.515,3.519,3.511,3.519,30
20170301|2016-10-10 23:30,11,3.514,3.515,3.514,3.515,2
20170301|2016-10-11 00:30,11,3.525,3.525,3.525,3.525,1
20170301|2016-10-11 01:00,11,3.526,3.526,3.526,3.526,1
20170301|2016-10-11 01:30,11,3.523,3.523,3.523,3.523,10
20170301|2016-10-11 02:30,11,3.528,3.529,3.524,3.524,4
20170301|2016-10-11 03:30,11,3.537,3.54,3.537,3.54,2
20170301|2016-10-11 04:00,11,3.535,3.535,3.532,3.532,11
20170301|2016-10-11 04:30,11,3.531,3.535,3.531,3.535,14
20170301|2016-10-11 05:00,11,3.537,3.537,3.53,3.532,16
20170301|2016-10-11 05:30,11,3.529,3.532,3.514,3.514,32
20170301|2016-10-11 06:00,11,3.515,3.516,3.496,3.501,64
20170301|2016-10-11 06:30,11,3.501,3.512,3.499,3.508,42
20170301|2016-10-11 07:00,11,3.508,3.508,3.486,3.49,68
20170301|2016-10-11 07:30,11,3.494,3.5,3.487,3.49,56
20170301|2016-10-11 08:00,11,3.49,3.508,3.482,3.486,166
20170301|2016-10-11 08:30,11,3.49,3.493,3.48,3.493,269
20170301|2016-10-11 09:00,11,3.494,3.508,3.49,3.507,102
20170301|2016-10-11 09:30,11,3.504,3.516,3.502,3.513,116
20170301|2016-10-11 10:00,11,3.518,3.52,3.49,3.49,215
20170301|2016-10-11 10:30,11,3.495,3.497,3.483,3.493,101
20170301|2016-10-11 11:00,11,3.492,3.5,3.486,3.499,79
20170301|2016-10-11 11:30,11,3.5,3.502,3.49,3.493,113
20170301|2016-10-11 12:00,11,3.491,3.492,3.484,3.492,98
20170301|2016-10-11 12:30,11,3.504,3.514,3.5,3.505,234
20170301|2016-10-11 13:00,11,3.503,3.521,3.493,3.504,498
20170301|2016-10-11 13:30,11,3.504,3.504,3.496,3.498,64
20170301|2016-10-11 14:00,11,3.499,3.502,3.499,3.501,48
20170301|2016-10-11 14:30,11,3.501,3.501,3.499,3.499,31
20170301|2016-10-11 15:00,11,3.493,3.493,3.492,3.493,5
20170301|2016-10-11 15:30,11,3.49,3.493,3.484,3.493,63
20170301|2016-10-11 17:00,12,3.49,3.49,3.49,3.49,3
20170301|2016-10-11 17:30,12,3.49,3.49,3.49,3.49,1
20170301|2016-10-11 21:30,12,3.504,3.504,3.504,3.504,2
20170301|2016-10-11 23:30,12,3.495,3.495,3.495,3.495,1
20170301|2016-10-12 00:30,12,3.49,3.49,3.49,3.49,1
20170301|2016-10-12 02:00,12,3.492,3.499,3.492,3.499,3
20170301|2016-10-12 03:30,12,3.493,3.494,3.491,3.491,8
20170301|2016-10-12 04:00,12,3.493,3.493,3.481,3.481,2
20170301|2016-10-12 04:30,12,3.484,3.484,3.475,3.478,14
20170301|2016-10-12 05:00,12,3.475,3.477,3.474,3.476,23
20170301|2016-10-12 05:30,12,3.469,3.469,3.468,3.468,2
20170301|2016-10-12 06:00,12,3.475,3.475,3.469,3.471,46
20170301|2016-10-12 06:30,12,3.471,3.478,3.471,3.478,37
20170301|2016-10-12 07:00,12,3.48,3.487,3.472,3.487,38
20170301|2016-10-12 07:30,12,3.489,3.493,3.48,3.493,163
20170301|2016-10-12 08:00,12,3.492,3.502,3.483,3.492,224
20170301|2016-10-12 08:30,12,3.492,3.511,3.49,3.511,94
20170301|2016-10-12 09:00,12,3.511,3.519,3.509,3.516,119
20170301|2016-10-12 09:30,12,3.517,3.523,3.5,3.505,121
20170301|2016-10-12 10:00,12,3.505,3.506,3.493,3.501,220
20170301|2016-10-12 10:30,12,3.499,3.508,3.499,3.508,121
20170301|2016-10-12 11:00,12,3.507,3.508,3.495,3.502,70
20170301|2016-10-12 11:30,12,3.505,3.507,3.498,3.505,28
20170301|2016-10-12 12:00,12,3.504,3.504,3.484,3.484,172
20170301|2016-10-12 12:30,12,3.483,3.485,3.475,3.476,223
20170301|2016-10-12 13:00,12,3.486,3.498,3.483,3.497,381
20170301|2016-10-12 13:30,12,3.497,3.497,3.493,3.496,72
20170301|2016-10-12 14:00,12,3.495,3.504,3.493,3.504,35
20170301|2016-10-12 14:30,12,3.494,3.5,3.494,3.5,15
20170301|2016-10-12 15:00,12,3.494,3.494,3.492,3.493,8
20170301|2016-10-12 18:30,13,3.49,3.49,3.49,3.49,6
20170301|2016-10-12 19:00,13,3.489,3.489,3.489,3.489,1
20170301|2016-10-12 20:00,13,3.488,3.488,3.488,3.488,2
20170301|2016-10-12 23:30,13,3.5,3.5,3.494,3.494,2
20170301|2016-10-13 00:00,13,3.493,3.493,3.49,3.49,2
20170301|2016-10-13 01:00,13,3.489,3.489,3.489,3.489,1
20170301|2016-10-13 04:00,13,3.49,3.49,3.49,3.49,5
20170301|2016-10-13 05:30,13,3.49,3.49,3.487,3.487,3
20170301|2016-10-13 06:00,13,3.483,3.483,3.483,3.483,1
20170301|2016-10-13 06:30,13,3.48,3.48,3.469,3.475,14
20170301|2016-10-13 07:00,13,3.47,3.474,3.463,3.472,49
20170301|2016-10-13 07:30,13,3.478,3.483,3.471,3.482,94
20170301|2016-10-13 08:00,13,3.487,3.502,3.486,3.488,327
20170301|2016-10-13 08:30,13,3.489,3.489,3.471,3.475,123
20170301|2016-10-13 09:00,13,3.468,3.469,3.454,3.458,185
20170301|2016-10-13 09:30,13,3.461,3.592,3.461,3.578,1513
20170301|2016-10-13 10:00,13,3.584,3.589,3.574,3.588,279
20170301|2016-10-13 10:30,13,3.593,3.595,3.582,3.589,159
20170301|2016-10-13 11:00,13,3.59,3.608,3.588,3.608,101
20170301|2016-10-13 11:30,13,3.605,3.608,3.592,3.599,360
20170301|2016-10-13 12:00,13,3.599,3.61,3.595,3.609,339
20170301|2016-10-13 12:30,13,3.609,3.609,3.598,3.606,320
20170301|2016-10-13 13:00,13,3.605,3.608,3.593,3.602,658
20170301|2016-10-13 13:30,13,3.602,3.602,3.595,3.595,106
20170301|2016-10-13 14:00,13,3.592,3.595,3.59,3.593,14
20170301|2016-10-13 14:30,13,3.594,3.596,3.593,3.595,40
20170301|2016-10-13 15:00,13,3.599,3.601,3.597,3.6,20
20170301|2016-10-13 15:30,13,3.6,3.605,3.6,3.605,33
20170301|2016-10-13 17:00,14,3.606,3.606,3.605,3.605,3
20170301|2016-10-13 19:30,14,3.614,3.614,3.614,3.614,1
20170301|2016-10-13 20:30,14,3.617,3.618,3.617,3.618,10
20170301|2016-10-13 23:30,14,3.616,3.616,3.61,3.61,3
20170301|2016-10-14 01:00,14,3.614,3.614,3.614,3.614,1
20170301|2016-10-14 03:30,14,3.604,3.604,3.596,3.596,19
20170301|2016-10-14 04:30,14,3.604,3.604,3.604,3.604,1
20170301|2016-10-14 05:00,14,3.598,3.598,3.592,3.593,5
20170301|2016-10-14 05:30,14,3.592,3.607,3.592,3.604,6
20170301|2016-10-14 06:00,14,3.599,3.603,3.599,3.603,2
20170301|2016-10-14 06:30,14,3.605,3.608,3.596,3.597,54
20170301|2016-10-14 07:00,14,3.598,3.626,3.595,3.626,35
20170301|2016-10-14 07:30,14,3.622,3.623,3.59,3.594,160
20170301|2016-10-14 08:00,14,3.594,3.598,3.577,3.588,257
20170301|2016-10-14 08:30,14,3.59,3.591,3.576,3.583,274
20170301|2016-10-14 09:00,14,3.586,3.599,3.581,3.584,288
20170301|2016-10-14 09:30,14,3.578,3.582,3.574,3.575,241
20170301|2016-10-14 10:00,14,3.576,3.59,3.576,3.587,158
20170301|2016-10-14 10:30,14,3.584,3.585,3.568,3.571,214
20170301|2016-10-14 11:00,14,3.571,3.584,3.568,3.583,170
20170301|2016-10-14 11:30,14,3.582,3.592,3.577,3.591,101
20170301|2016-10-14 12:00,14,3.591,3.591,3.572,3.575,218
20170301|2016-10-14 12:30,14,3.577,3.577,3.566,3.574,119
20170301|2016-10-14 13:00,14,3.576,3.583,3.575,3.582,687
20170301|2016-10-14 13:30,14,3.582,3.582,3.578,3.579,164
20170301|2016-10-14 14:00,14,3.58,3.581,3.572,3.576,67
20170301|2016-10-14 14:30,14,3.575,3.577,3.574,3.577,25
20170301|2016-10-14 15:00,14,3.578,3.582,3.577,3.582,14
20170301|2016-10-14 15:30,14,3.583,3.586,3.583,3.586,15
20170301|2016-10-16 17:00,17,3.55,3.551,3.55,3.55,6
20170301|2016-10-16 18:30,17,3.566,3.566,3.566,3.566,3
20170301|2016-10-16 19:30,17,3.564,3.564,3.561,3.561,3
20170301|2016-10-16 20:30,17,3.562,3.562,3.56,3.562,5
20170301|2016-10-16 21:00,17,3.56,3.56,3.56,3.56,1
20170301|2016-10-16 23:30,17,3.558,3.558,3.558,3.558,1
20170301|2016-10-17 01:00,17,3.553,3.553,3.553,3.553,1
20170301|2016-10-17 02:00,17,3.553,3.553,3.552,3.552,3
20170301|2016-10-17 03:00,17,3.562,3.562,3.562,3.562,1
20170301|2016-10-17 03:30,17,3.56,3.56,3.56,3.56,1
20170301|2016-10-17 05:00,17,3.563,3.566,3.563,3.564,5
20170301|2016-10-17 05:30,17,3.57,3.57,3.566,3.566,15
20170301|2016-10-17 06:00,17,3.562,3.566,3.561,3.565,17
20170301|2016-10-17 06:30,17,3.567,3.585,3.566,3.584,17
20170301|2016-10-17 07:00,17,3.584,3.587,3.571,3.576,55
20170301|2016-10-17 07:30,17,3.576,3.58,3.568,3.573,117
20170301|2016-10-17 08:00,17,3.573,3.578,3.55,3.562,469
20170301|2016-10-17 08:30,17,3.563,3.563,3.537,3.541,312
20170301|2016-10-17 09:00,17,3.55,3.568,3.545,3.559,76
20170301|2016-10-17 09:30,17,3.558,3.567,3.558,3.566,425
20170301|2016-10-17 10:00,17,3.567,3.568,3.558,3.563,130
20170301|2016-10-17 10:30,17,3.562,3.565,3.557,3.564,125
20170301|2016-10-17 11:00,17,3.563,3.566,3.557,3.562,311
20170301|2016-10-17 11:30,17,3.563,3.566,3.555,3.566,139
20170301|2016-10-17 12:00,17,3.565,3.566,3.555,3.563,64
20170301|2016-10-17 12:30,17,3.561,3.566,3.559,3.561,185
20170301|2016-10-17 13:00,17,3.561,3.576,3.558,3.572,577
20170301|2016-10-17 13:30,17,3.572,3.576,3.572,3.576,92
20170301|2016-10-17 14:00,17,3.576,3.576,3.572,3.575,37
20170301|2016-10-17 14:30,17,3.575,3.577,3.575,3.576,31
20170301|2016-10-17 15:00,17,3.576,3.577,3.573,3.576,124
20170301|2016-10-17 15:30,17,3.578,3.58,3.577,3.58,10
20170301|2016-10-17 17:00,18,3.583,3.583,3.583,3.583,1
20170301|2016-10-17 18:00,18,3.581,3.583,3.581,3.583,7
20170301|2016-10-17 18:30,18,3.586,3.586,3.586,3.586,3
20170301|2016-10-17 19:00,18,3.589,3.589,3.589,3.589,1
20170301|2016-10-17 19:30,18,3.592,3.593,3.592,3.593,2
20170301|2016-10-17 20:00,18,3.592,3.592,3.592,3.592,1
20170301|2016-10-17 20:30,18,3.592,3.594,3.592,3.594,4
20170301|2016-10-17 22:00,18,3.593,3.593,3.591,3.592,3
20170301|2016-10-17 23:00,18,3.585,3.585,3.585,3.585,1
20170301|2016-10-17 23:30,18,3.589,3.589,3.589,3.589,1
20170301|2016-10-18 00:00,18,3.589,3.59,3.589,3.59,2
20170301|2016-10-18 01:00,18,3.59,3.591,3.59,3.591,2
20170301|2016-10-18 02:00,18,3.59,3.59,3.586,3.586,3
20170301|2016-10-18 03:00,18,3.586,3.589,3.586,3.589,3
20170301|2016-10-18 03:30,18,3.589,3.601,3.589,3.601,5
20170301|2016-10-18 05:30,18,3.608,3.608,3.608,3.608,2
20170301|2016-10-18 06:30,18,3.617,3.62,3.607,3.611,32
20170301|2016-10-18 07:00,18,3.613,3.63,3.609,3.619,167
20170301|2016-10-18 07:30,18,3.622,3.622,3.607,3.609,99
20170301|2016-10-18 08:00,18,3.606,3.618,3.596,3.606,500
20170301|2016-10-18 08:30,18,3.606,3.625,3.606,3.623,405
20170301|2016-10-18 09:00,18,3.619,3.619,3.608,3.608,198
20170301|2016-10-18 09:30,18,3.61,3.61,3.589,3.601,209
20170301|2016-10-18 10:00,18,3.601,3.603,3.59,3.595,103
20170301|2016-10-18 10:30,18,3.596,3.61,3.593,3.608,96
20170301|2016-10-18 11:00,18,3.607,3.608,3.601,3.604,48
20170301|2016-10-18 11:30,18,3.604,3.607,3.6,3.606,62
20170301|2016-10-18 12:00,18,3.606,3.606,3.594,3.595,65
20170301|2016-10-18 12:30,18,3.597,3.598,3.594,3.596,88
20170301|2016-10-18 13:00,18,3.597,3.601,3.592,3.598,441
20170301|2016-10-18 13:30,18,3.598,3.599,3.592,3.594,64
20170301|2016-10-18 14:00,18,3.594,3.594,3.594,3.594,5
20170301|2016-10-18 14:30,18,3.592,3.596,3.592,3.593,46
20170301|2016-10-18 15:00,18,3.593,3.594,3.59,3.59,35
20170301|2016-10-18 15:30,18,3.593,3.594,3.586,3.59,23
20170301|2016-10-18 19:00,19,3.581,3.581,3.574,3.577,4
20170301|2016-10-18 22:30,19,3.582,3.582,3.582,3.582,1
20170301|2016-10-18 23:30,19,3.589,3.589,3.585,3.585,7
20170301|2016-10-19 00:30,19,3.581,3.581,3.58,3.58,3
20170301|2016-10-19 01:00,19,3.58,3.58,3.58,3.58,1
20170301|2016-10-19 02:30,19,3.574,3.574,3.573,3.573,3
20170301|2016-10-19 03:00,19,3.566,3.566,3.566,3.566,3
20170301|2016-10-19 03:30,19,3.57,3.57,3.555,3.555,47
20170301|2016-10-19 04:00,19,3.555,3.56,3.555,3.56,47
20170301|2016-10-19 04:30,19,3.555,3.561,3.555,3.561,41
20170301|2016-10-19 05:00,19,3.555,3.555,3.555,3.555,30
20170301|2016-10-19 05:30,19,3.555,3.558,3.552,3.552,45
20170301|2016-10-19 06:00,19,3.555,3.555,3.544,3.544,116
20170301|2016-10-19 06:30,19,3.541,3.551,3.541,3.543,80
20170301|2016-10-19 07:00,19,3.545,3.551,3.523,3.526,209
20170301|2016-10-19 07:30,19,3.528,3.544,3.528,3.539,169
20170301|2016-10-19 08:00,19,3.539,3.544,3.522,3.542,413
20170301|2016-10-19 08:30,19,3.541,3.553,3.535,3.538,300
20170301|2016-10-19 09:00,19,3.538,3.544,3.535,3.538,129
20170301|2016-10-19 09:30,19,3.54,3.546,3.539,3.541,97
20170301|2016-10-19 10:00,19,3.54,3.549,3.539,3.54,392
20170301|2016-10-19 10:30,19,3.539,3.541,3.529,3.529,193
20170301|2016-10-19 11:00,19,3.53,3.541,3.53,3.541,156
20170301|2016-10-19 11:30,19,3.541,3.541,3.536,3.54,113
20170301|2016-10-19 12:00,19,3.54,3.541,3.529,3.533,363
20170301|2016-10-19 12:30,19,3.533,3.534,3.523,3.527,354
20170301|2016-10-19 13:00,19,3.528,3.537,3.526,3.537,732
20170301|2016-10-19 13:30,19,3.536,3.543,3.536,3.539,131
20170301|2016-10-19 14:00,19,3.544,3.546,3.543,3.543,75
20170301|2016-10-19 14:30,19,3.548,3.549,3.546,3.549,33
20170301|2016-10-19 15:00,19,3.548,3.549,3.546,3.547,74
20170301|2016-10-19 15:30,19,3.547,3.548,3.537,3.537,221
20170301|2016-10-19 17:00,20,3.544,3.544,3.544,3.544,1
20170301|2016-10-19 18:30,20,3.529,3.54,3.529,3.54,3
20170301|2016-10-19 19:00,20,3.54,3.54,3.54,3.54,5
20170301|2016-10-19 19:30,20,3.54,3.54,3.54,3.54,1
20170301|2016-10-19 22:00,20,3.548,3.548,3.548,3.548,2
20170301|2016-10-19 23:00,20,3.548,3.548,3.546,3.546,5
20170301|2016-10-20 01:00,20,3.552,3.554,3.552,3.554,12
20170301|2016-10-20 01:30,20,3.552,3.553,3.548,3.553,33
20170301|2016-10-20 02:00,20,3.553,3.554,3.551,3.553,15
20170301|2016-10-20 02:30,20,3.559,3.559,3.559,3.559,7
20170301|2016-10-20 04:00,20,3.562,3.564,3.562,3.562,16
20170301|2016-10-20 04:30,20,3.564,3.564,3.563,3.563,22
20170301|2016-10-20 05:30,20,3.56,3.56,3.552,3.556,23
20170301|2016-10-20 06:00,20,3.556,3.556,3.556,3.556,2
20170301|2016-10-20 06:30,20,3.56,3.56,3.551,3.551,52
20170301|2016-10-20 07:00,20,3.553,3.553,3.522,3.523,49
20170301|2016-10-20 07:30,20,3.527,3.529,3.512,3.516,411
20170301|2016-10-20 08:00,20,3.519,3.534,3.514,3.527,241
20170301|2016-10-20 08:30,20,3.528,3.531,3.515,3.516,85
20170301|2016-10-20 09:00,20,3.516,3.518,3.505,3.513,62
20170301|2016-10-20 09:30,20,3.501,3.525,3.495,3.517,428
20170301|2016-10-20 10:00,20,3.518,3.53,3.512,3.514,143
20170301|2016-10-20 10:30,20,3.511,3.522,3.51,3.519,45
20170301|2016-10-20 11:00,20,3.518,3.529,3.518,3.525,98
20170301|2016-10-20 11:30,20,3.526,3.55,3.526,3.545,93
20170301|2016-10-20 12:00,20,3.545,3.561,3.531,3.532,182
20170301|2016-10-20 12:30,20,3.528,3.535,3.528,3.535,31
20170301|2016-10-20 13:00,20,3.525,3.537,3.525,3.534,233
20170301|2016-10-20 13:30,20,3.533,3.54,3.533,3.54,121
20170301|2016-10-20 14:00,20,3.544,3.545,3.542,3.543,17
20170301|2016-10-20 14:30,20,3.54,3.541,3.538,3.54,62
20170301|2016-10-20 15:00,20,3.544,3.544,3.536,3.538,31
20170301|2016-10-20 15:30,20,3.538,3.538,3.531,3.531,75
20170301|2016-10-20 18:00,21,3.512,3.512,3.512,3.512,1
20170301|2016-10-20 18:30,21,3.528,3.528,3.528,3.528,1
20170301|2016-10-20 21:30,21,3.525,3.525,3.525,3.525,1
20170301|2016-10-20 23:30,21,3.524,3.524,3.524,3.524,1
20170301|2016-10-21 01:30,21,3.526,3.526,3.526,3.526,1
20170301|2016-10-21 03:30,21,3.521,3.521,3.518,3.518,3
20170301|2016-10-21 04:00,21,3.517,3.517,3.517,3.517,1
20170301|2016-10-21 05:00,21,3.508,3.508,3.508,3.508,1
20170301|2016-10-21 06:00,21,3.504,3.504,3.503,3.503,2
20170301|2016-10-21 06:30,21,3.501,3.502,3.496,3.501,179
20170301|2016-10-21 07:00,21,3.506,3.513,3.498,3.502,37
20170301|2016-10-21 07:30,21,3.5,3.5,3.49,3.495,122
20170301|2016-10-21 08:00,21,3.496,3.496,3.478,3.487,425
20170301|2016-10-21 08:30,21,3.489,3.489,3.474,3.477,189
20170301|2016-10-21 09:00,21,3.477,3.49,3.463,3.489,322
20170301|2016-10-21 09:30,21,3.487,3.493,3.484,3.49,156
20170301|2016-10-21 10:00,21,3.49,3.492,3.481,3.487,217
20170301|2016-10-21 10:30,21,3.487,3.49,3.482,3.482,139
20170301|2016-10-21 11:00,21,3.482,3.496,3.481,3.495,52
20170301|2016-10-21 11:30,21,3.493,3.495,3.483,3.483,50
20170301|2016-10-21 12:00,21,3.485,3.489,3.479,3.484,18
20170301|2016-10-21 12:30,21,3.482,3.484,3.478,3.484,20
20170301|2016-10-21 13:00,21,3.487,3.489,3.473,3.475,147
20170301|2016-10-21 13:30,21,3.474,3.474,3.46,3.46,193
20170301|2016-10-21 14:00,21,3.467,3.467,3.465,3.465,3
20170301|2016-10-21 14:30,21,3.461,3.464,3.461,3.463,12
20170301|2016-10-21 15:00,21,3.463,3.468,3.463,3.464,34
20170301|2016-10-21 15:30,21,3.469,3.469,3.45,3.45,10
20170301|2016-10-23 17:00,24,3.474,3.503,3.474,3.503,387
20170301|2016-10-23 17:30,24,3.5,3.5,3.5,3.5,21
20170301|2016-10-23 18:30,24,3.504,3.504,3.504,3.504,6
20170301|2016-10-23 19:00,24,3.505,3.505,3.504,3.504,9
20170301|2016-10-23 21:00,24,3.504,3.504,3.504,3.504,7
20170301|2016-10-23 21:30,24,3.504,3.504,3.504,3.504,1
20170301|2016-10-24 00:00,24,3.499,3.501,3.499,3.499,9
20170301|2016-10-24 00:30,24,3.499,3.501,3.499,3.499,3
20170301|2016-10-24 01:30,24,3.498,3.498,3.498,3.498,1
20170301|2016-10-24 02:00,24,3.501,3.501,3.501,3.501,1
20170301|2016-10-24 03:00,24,3.496,3.496,3.496,3.496,1
20170301|2016-10-24 03:30,24,3.494,3.494,3.462,3.468,9
20170301|2016-10-24 04:00,24,3.46,3.468,3.436,3.463,59
20170301|2016-10-24 04:30,24,3.45,3.45,3.442,3.442,7
20170301|2016-10-24 05:00,24,3.453,3.453,3.442,3.449,5
20170301|2016-10-24 05:30,24,3.451,3.451,3.451,3.451,1
20170301|2016-10-24 06:00,24,3.454,3.465,3.454,3.456,4
20170301|2016-10-24 06:30,24,3.459,3.471,3.459,3.471,5
20170301|2016-10-24 07:00,24,3.461,3.465,3.456,3.46,38
20170301|2016-10-24 07:30,24,3.454,3.459,3.438,3.438,284
20170301|2016-10-24 08:00,24,3.44,3.458,3.438,3.45,316
20170301|2016-10-24 08:30,24,3.448,3.451,3.434,3.434,248
20170301|2016-10-24 09:00,24,3.435,3.447,3.422,3.445,261
20170301|2016-10-24 09:30,24,3.445,3.454,3.443,3.448,246
20170301|2016-10-24 10:00,24,3.449,3.458,3.442,3.456,102
20170301|2016-10-24 10:30,24,3.456,3.457,3.447,3.448,35
20170301|2016-10-24 11:00,24,3.452,3.452,3.44,3.443,77
20170301|2016-10-24 11:30,24,3.443,3.455,3.442,3.447,48
20170301|2016-10-24 12:00,24,3.447,3.451,3.437,3.443,113
20170301|2016-10-24 12:30,24,3.442,3.448,3.437,3.448,118
20170301|2016-10-24 13:00,24,3.448,3.453,3.437,3.438,452
20170301|2016-10-24 13:30,24,3.44,3.447,3.44,3.446,64
20170301|2016-10-24 14:00,24,3.444,3.445,3.44,3.44,68
20170301|2016-10-24 14:30,24,3.44,3.445,3.439,3.445,7
20170301|2016-10-24 15:00,24,3.444,3.445,3.444,3.445,3
20170301|2016-10-24 15:30,24,3.447,3.449,3.446,3.446,62
20170301|2016-10-24 18:00,25,3.447,3.447,3.447,3.447,1
20170301|2016-10-24 19:30,25,3.441,3.441,3.438,3.438,7
20170301|2016-10-24 20:00,25,3.438,3.438,3.438,3.438,2
20170301|2016-10-24 21:30,25,3.445,3.448,3.445,3.448,2
20170301|2016-10-24 23:30,25,3.443,3.443,3.442,3.442,3
20170301|2016-10-25 00:00,25,3.437,3.437,3.436,3.437,5
20170301|2016-10-25 01:00,25,3.434,3.434,3.434,3.434,1
20170301|2016-10-25 01:30,25,3.442,3.442,3.442,3.442,1
20170301|2016-10-25 02:30,25,3.445,3.455,3.445,3.445,7
20170301|2016-10-25 03:00,25,3.451,3.462,3.448,3.462,11
20170301|2016-10-25 03:30,25,3.461,3.462,3.46,3.46,11
20170301|2016-10-25 04:00,25,3.46,3.461,3.459,3.459,18
20170301|2016-10-25 04:30,25,3.462,3.463,3.46,3.463,19
20170301|2016-10-25 05:00,25,3.456,3.461,3.455,3.461,16
20170301|2016-10-25 05:30,25,3.458,3.462,3.458,3.462,11
20170301|2016-10-25 06:00,25,3.459,3.462,3.458,3.458,42
20170301|2016-10-25 06:30,25,3.455,3.459,3.447,3.454,53
20170301|2016-10-25 07:00,25,3.451,3.451,3.402,3.407,251
20170301|2016-10-25 07:30,25,3.411,3.414,3.364,3.367,433
20170301|2016-10-25 08:00,25,3.366,3.37,3.312,3.351,1693
20170301|2016-10-25 08:30,25,3.351,3.352,3.324,3.332,625
20170301|2016-10-25 09:00,25,3.332,3.339,3.312,3.316,383
20170301|2016-10-25 09:30,25,3.316,3.377,3.307,3.347,1162
20170301|2016-10-25 10:00,25,3.353,3.356,3.332,3.342,558
20170301|2016-10-25 10:30,25,3.34,3.355,3.327,3.335,136
20170301|2016-10-25 11:00,25,3.337,3.337,3.314,3.325,677
20170301|2016-10-25 11:30,25,3.322,3.335,3.314,3.325,523
20170301|2016-10-25 12:00,25,3.324,3.329,3.315,3.316,214
20170301|2016-10-25 12:30,25,3.318,3.318,3.292,3.293,589
20170301|2016-10-25 13:00,25,3.294,3.313,3.294,3.295,476
20170301|2016-10-25 13:30,25,3.296,3.309,3.296,3.304,177
20170301|2016-10-25 14:00,25,3.305,3.306,3.293,3.296,63
20170301|2016-10-25 14:30,25,3.291,3.297,3.289,3.29,181
20170301|2016-10-25 15:00,25,3.29,3.29,3.283,3.283,190
20170301|2016-10-25 15:30,25,3.282,3.286,3.266,3.282,111
20170301|2016-10-25 17:00,26,3.275,3.275,3.275,3.275,1
20170301|2016-10-25 17:30,26,3.274,3.284,3.274,3.278,11
20170301|2016-10-25 18:00,26,3.279,3.28,3.279,3.279,11
20170301|2016-10-25 18:30,26,3.279,3.279,3.272,3.272,7
20170301|2016-10-25 19:00,26,3.27,3.277,3.27,3.272,15
20170301|2016-10-25 19:30,26,3.275,3.275,3.269,3.269,12
20170301|2016-10-25 20:00,26,3.272,3.272,3.27,3.271,7
20170301|2016-10-25 20:30,26,3.271,3.273,3.269,3.269,9
20170301|2016-10-25 21:00,26,3.269,3.269,3.266,3.266,3
20170301|2016-10-25 21:30,26,3.268,3.269,3.268,3.269,10
20170301|2016-10-25 22:00,26,3.269,3.271,3.269,3.27,66
20170301|2016-10-25 22:30,26,3.271,3.271,3.269,3.269,5
20170301|2016-10-25 23:00,26,3.27,3.282,3.269,3.275,75
20170301|2016-10-25 23:30,26,3.276,3.276,3.272,3.272,45
20170301|2016-10-26 00:00,26,3.273,3.274,3.272,3.274,12
20170301|2016-10-26 00:30,26,3.273,3.274,3.272,3.272,15
20170301|2016-10-26 01:00,26,3.273,3.276,3.273,3.276,55
20170301|2016-10-26 01:30,26,3.276,3.277,3.275,3.276,9
20170301|2016-10-26 02:00,26,3.275,3.275,3.275,3.275,8
20170301|2016-10-26 02:30,26,3.27,3.27,3.27,3.27,6
20170301|2016-10-26 03:00,26,3.272,3.273,3.266,3.266,13
20170301|2016-10-26 03:30,26,3.27,3.27,3.269,3.269,3
20170301|2016-10-26 04:00,26,3.27,3.272,3.269,3.269,37
20170301|2016-10-26 04:30,26,3.272,3.274,3.271,3.274,30
20170301|2016-10-26 05:00,26,3.273,3.278,3.271,3.278,53
20170301|2016-10-26 05:30,26,3.27,3.27,3.249,3.249,28
20170301|2016-10-26 06:00,26,3.25,3.25,3.236,3.239,154
20170301|2016-10-26 06:30,26,3.239,3.244,3.225,3.225,142
20170301|2016-10-26 07:00,26,3.232,3.243,3.232,3.239,197
20170301|2016-10-26 07:30,26,3.24,3.24,3.203,3.22,617
20170301|2016-10-26 08:00,26,3.223,3.234,3.217,3.228,407
20170301|2016-10-26 08:30,26,3.227,3.25,3.223,3.241,277
20170301|2016-10-26 09:00,26,3.237,3.237,3.205,3.209,712
20170301|2016-10-26 09:30,26,3.21,3.214,3.187,3.189,1114
20170301|2016-10-26 10:00,26,3.187,3.187,3.165,3.176,266
20170301|2016-10-26 10:30,26,3.175,3.183,3.173,3.179,188
20170301|2016-10-26 11:00,26,3.176,3.177,3.143,3.149,1334
20170301|2016-10-26 11:30,26,3.149,3.154,3.14,3.142,787
20170301|2016-10-26 12:00,26,3.143,3.143,3.132,3.138,668
20170301|2016-10-26 12:30,26,3.139,3.14,3.123,3.129,505
20170301|2016-10-26 13:00,26,3.128,3.177,3.105,3.173,1310
20170301|2016-10-26 13:30,26,3.167,3.205,3.158,3.197,622
20170301|2016-10-26 14:00,26,3.199,3.201,3.189,3.195,86
20170301|2016-10-26 14:30,26,3.2,3.202,3.185,3.185,97
20170301|2016-10-26 15:00,26,3.18,3.181,3.177,3.177,134
20170301|2016-10-26 15:30,26,3.188,3.19,3.184,3.19,20
20170301|2016-10-26 17:00,27,3.179,3.179,3.179,3.179,1
20170301|2016-10-26 17:30,27,3.184,3.184,3.184,3.184,1
20170301|2016-10-26 20:00,27,3.182,3.182,3.182,3.182,2
20170301|2016-10-26 20:30,27,3.183,3.183,3.181,3.181,10
20170301|2016-10-26 21:00,27,3.181,3.181,3.18,3.18,3
20170301|2016-10-26 22:30,27,3.176,3.176,3.176,3.176,1
20170301|2016-10-26 23:30,27,3.174,3.174,3.17,3.172,10
20170301|2016-10-27 00:00,27,3.177,3.178,3.177,3.178,3
20170301|2016-10-27 00:30,27,3.176,3.176,3.176,3.176,1
20170301|2016-10-27 01:00,27,3.178,3.178,3.178,3.178,3
20170301|2016-10-27 02:00,27,3.179,3.179,3.175,3.175,3
20170301|2016-10-27 03:30,27,3.163,3.163,3.163,3.163,1
20170301|2016-10-27 04:00,27,3.187,3.187,3.187,3.187,4
20170301|2016-10-27 04:30,27,3.19,3.193,3.181,3.181,10
20170301|2016-10-27 05:00,27,3.184,3.184,3.184,3.184,1
20170301|2016-10-27 05:30,27,3.182,3.194,3.182,3.185,67
20170301|2016-10-27 06:00,27,3.185,3.194,3.185,3.194,6
20170301|2016-10-27 06:30,27,3.194,3.217,3.194,3.211,43
20170301|2016-10-27 07:00,27,3.21,3.21,3.2,3.202,263
20170301|2016-10-27 07:30,27,3.202,3.203,3.174,3.177,231
20170301|2016-10-27 08:00,27,3.175,3.18,3.159,3.17,505
20170301|2016-10-27 08:30,27,3.17,3.193,3.168,3.183,383
20170301|2016-10-27 09:00,27,3.182,3.198,3.18,3.19,342
20170301|2016-10-27 09:30,27,3.196,3.24,3.175,3.231,950
20170301|2016-10-27 10:00,27,3.235,3.237,3.204,3.205,407
20170301|2016-10-27 10:30,27,3.21,3.21,3.18,3.183,299
20170301|2016-10-27 11:00,27,3.186,3.187,3.159,3.168,544
20170301|2016-10-27 11:30,27,3.169,3.169,3.15,3.151,630
20170301|2016-10-27 12:00,27,3.154,3.178,3.154,3.178,337
20170301|2016-10-27 12:30,27,3.18,3.2,3.179,3.194,211
20170301|2016-10-27 13:00,27,3.188,3.223,3.182,3.218,573
20170301|2016-10-27 13:30,27,3.212,3.218,3.208,3.218,147
20170301|2016-10-27 14:00,27,3.219,3.222,3.219,3.221,28
20170301|2016-10-27 14:30,27,3.217,3.217,3.211,3.212,38
20170301|2016-10-27 15:00,27,3.213,3.22,3.211,3.22,327
20170301|2016-10-27 15:30,27,3.225,3.23,3.225,3.23,45
20170301|2016-10-27 18:30,28,3.234,3.236,3.234,3.235,6
20170301|2016-10-27 19:30,28,3.232,3.234,3.232,3.234,10
20170301|2016-10-27 20:00,28,3.232,3.234,3.232,3.234,11
20170301|2016-10-27 22:00,28,3.24,3.24,3.24,3.24,114
20170301|2016-10-28 00:00,28,3.229,3.229,3.222,3.222,10
20170301|2016-10-28 00:30,28,3.22,3.22,3.2,3.204,17
20170301|2016-10-28 02:00,28,3.211,3.211,3.206,3.206,2
20170301|2016-10-28 02:30,28,3.204,3.205,3.204,3.205,2
20170301|2016-10-28 03:00,28,3.208,3.208,3.2,3.2,6
20170301|2016-10-28 03:30,28,3.207,3.207,3.207,3.207,1
20170301|2016-10-28 04:00,28,3.218,3.218,3.195,3.199,12
20170301|2016-10-28 04:30,28,3.196,3.196,3.196,3.196,1
20170301|2016-10-28 05:00,28,3.19,3.199,3.19,3.199,2
20170301|2016-10-28 05:30,28,3.19,3.191,3.186,3.189,19
20170301|2016-10-28 06:00,28,3.201,3.201,3.192,3.195,15
20170301|2016-10-28 06:30,28,3.192,3.194,3.184,3.186,60
20170301|2016-10-28 07:00,28,3.186,3.201,3.176,3.183,101
20170301|2016-10-28 07:30,28,3.188,3.227,3.185,3.215,460
20170301|2016-10-28 08:00,28,3.214,3.241,3.209,3.226,290
20170301|2016-10-28 08:30,28,3.227,3.237,3.223,3.225,196
20170301|2016-10-28 09:00,28,3.228,3.235,3.22,3.235,75
20170301|2016-10-28 09:30,28,3.234,3.25,3.231,3.243,283
20170301|2016-10-28 10:00,28,3.241,3.262,3.237,3.252,468
20170301|2016-10-28 10:30,28,3.249,3.267,3.244,3.267,459
20170301|2016-10-28 11:00,28,3.266,3.272,3.254,3.254,316
20170301|2016-10-28 11:30,28,3.25,3.261,3.237,3.243,467
20170301|2016-10-28 12:00,28,3.243,3.243,3.223,3.236,229
20170301|2016-10-28 12:30,28,3.235,3.254,3.234,3.251,135
20170301|2016-10-28 13:00,28,3.25,3.26,3.24,3.257,310
20170301|2016-10-28 13:30,28,3.256,3.268,3.254,3.265,445
20170301|2016-10-28 14:00,28,3.264,3.268,3.257,3.264,95
20170301|2016-10-28 14:30,28,3.265,3.267,3.262,3.263,35
20170301|2016-10-28 15:00,28,3.26,3.269,3.26,3.26,104
20170301|2016-10-28 15:30,28,3.265,3.266,3.265,3.266,2
20170301|2016-10-30 17:00,31,3.297,3.297,3.288,3.288,4
20170301|2016-10-30 18:00,31,3.285,3.297,3.272,3.297,21
20170301|2016-10-30 18:30,31,3.285,3.285,3.28,3.28,11
20170301|2016-10-30 22:00,31,3.286,3.287,3.286,3.286,18
20170301|2016-10-30 23:30,31,3.268,3.271,3.268,3.269,3
20170301|2016-10-31 01:00,31,3.261,3.262,3.261,3.262,2
20170301|2016-10-31 03:00,31,3.261,3.275,3.261,3.275,12
20170301|2016-10-31 03:30,31,3.275,3.275,3.268,3.269,13
20170301|2016-10-31 04:00,31,3.27,3.275,3.27,3.274,19
20170301|2016-10-31 04:30,31,3.275,3.281,3.274,3.281,15
20170301|2016-10-31 05:00,31,3.281,3.281,3.263,3.266,5
20170301|2016-10-31 06:00,31,3.266,3.266,3.266,3.266,1
20170301|2016-10-31 06:30,31,3.288,3.288,3.264,3.277,60
20170301|2016-10-31 07:00,31,3.264,3.281,3.262,3.281,129
20170301|2016-10-31 07:30,31,3.288,3.308,3.286,3.308,295
20170301|2016-10-31 08:00,31,3.305,3.309,3.29,3.295,629
20170301|2016-10-31 08:30,31,3.296,3.3,3.252,3.268,311
20170301|2016-10-31 09:00,31,3.266,3.277,3.254,3.254,365
20170301|2016-10-31 09:30,31,3.254,3.26,3.243,3.244,463
20170301|2016-10-31 10:00,31,3.245,3.249,3.231,3.239,208
20170301|2016-10-31 10:30,31,3.239,3.252,3.239,3.248,344
20170301|2016-10-31 11:00,31,3.252,3.265,3.241,3.263,172
20170301|2016-10-31 11:30,31,3.26,3.26,3.239,3.244,98
20170301|2016-10-31 12:00,31,3.245,3.245,3.222,3.226,196
20170301|2016-10-31 12:30,31,3.229,3.231,3.213,3.219,110
20170301|2016-10-31 13:00,31,3.215,3.215,3.193,3.195,338
20170301|2016-10-31 13:30,31,3.196,3.196,3.184,3.192,96
20170301|2016-10-31 14:00,31,3.19,3.19,3.18,3.186,39
20170301|2016-10-31 14:30,31,3.192,3.195,3.185,3.187,63
20170301|2016-10-31 15:00,31,3.186,3.186,3.176,3.177,41
20170301|2016-10-31 15:30,31,3.172,3.172,3.156,3.156,51
20170301|2016-10-31 17:00,1,3.179,3.179,3.15,3.15,52
20170301|2016-10-31 17:30,1,3.155,3.157,3.15,3.152,31
20170301|2016-10-31 18:00,1,3.151,3.164,3.15,3.156,47
20170301|2016-10-31 18:30,1,3.161,3.163,3.157,3.161,10
20170301|2016-10-31 19:00,1,3.162,3.164,3.159,3.161,16
20170301|2016-10-31 19:30,1,3.162,3.165,3.162,3.164,5
20170301|2016-10-31 20:00,1,3.163,3.163,3.16,3.16,8
20170301|2016-10-31 20:30,1,3.16,3.163,3.159,3.159,14
20170301|2016-10-31 21:00,1,3.158,3.158,3.154,3.154,4
20170301|2016-10-31 21:30,1,3.156,3.156,3.155,3.155,2
20170301|2016-10-31 22:00,1,3.153,3.169,3.153,3.169,45
20170301|2016-10-31 22:30,1,3.181,3.185,3.163,3.163,8
20170301|2016-10-31 23:00,1,3.16,3.167,3.136,3.167,17
20170301|2016-10-31 23:30,1,3.172,3.178,3.166,3.168,53
20170301|2016-11-01 00:00,1,3.168,3.171,3.164,3.166,52
20170301|2016-11-01 00:30,1,3.161,3.161,3.161,3.161,1
20170301|2016-11-01 01:00,1,3.161,3.161,3.161,3.161,1
20170301|2016-11-01 03:00,1,3.164,3.164,3.164,3.164,1
20170301|2016-11-01 03:30,1,3.171,3.173,3.171,3.173,15
20170301|2016-11-01 04:00,1,3.158,3.158,3.158,3.158,1
20170301|2016-11-01 04:30,1,3.155,3.161,3.143,3.148,13
20170301|2016-11-01 05:00,1,3.162,3.175,3.162,3.166,26
20170301|2016-11-01 05:30,1,3.162,3.17,3.162,3.165,31
20170301|2016-11-01 06:00,1,3.175,3.181,3.175,3.176,76
20170301|2016-11-01 06:30,1,3.177,3.189,3.177,3.18,187
20170301|2016-11-01 07:00,1,3.169,3.169,3.153,3.166,51
20170301|2016-11-01 07:30,1,3.167,3.169,3.13,3.143,250
20170301|2016-11-01 08:00,1,3.142,3.145,3.065,3.088,1220
20170301|2016-11-01 08:30,1,3.086,3.102,3.069,3.078,751
20170301|2016-11-01 09:00,1,3.08,3.101,3.079,3.089,431
20170301|2016-11-01 09:30,1,3.089,3.094,3.073,3.073,752
20170301|2016-11-01 10:00,1,3.07,3.078,3.069,3.071,306
20170301|2016-11-01 10:30,1,3.072,3.093,3.066,3.092,511
20170301|2016-11-01 11:00,1,3.093,3.106,3.076,3.106,1133
20170301|2016-11-01 11:30,1,3.103,3.122,3.086,3.099,582
20170301|2016-11-01 12:00,1,3.099,3.127,3.09,3.118,559
20170301|2016-11-01 12:30,1,3.122,3.13,3.112,3.123,358
20170301|2016-11-01 13:00,1,3.123,3.123,3.081,3.082,724
20170301|2016-11-01 13:30,1,3.083,3.09,3.075,3.075,150
20170301|2016-11-01 14:00,1,3.079,3.086,3.079,3.086,133
20170301|2016-11-01 14:30,1,3.086,3.087,3.072,3.072,112
20170301|2016-11-01 15:00,1,3.073,3.075,3.057,3.057,185
20170301|2016-11-01 15:30,1,3.06,3.06,3.045,3.05,154
20170301|2016-11-01 17:00,2,3.052,3.052,3.052,3.052,1
20170301|2016-11-01 17:30,2,3.047,3.047,3.047,3.047,1
20170301|2016-11-01 18:00,2,3.047,3.047,3.047,3.047,13
20170301|2016-11-01 18:30,2,3.048,3.048,3.047,3.047,2
20170301|2016-11-01 19:00,2,3.045,3.049,3.044,3.045,17
20170301|2016-11-01 20:00,2,3.044,3.044,3.04,3.04,6
20170301|2016-11-01 20:30,2,3.041,3.044,3.041,3.044,22
20170301|2016-11-01 21:00,2,3.044,3.044,3.041,3.042,15
20170301|2016-11-01 21:30,2,3.037,3.037,3.035,3.035,52
20170301|2016-11-01 23:00,2,3.038,3.038,3.038,3.038,11
20170301|2016-11-01 23:30,2,3.042,3.042,3.042,3.042,17
20170301|2016-11-02 00:30,2,3.03,3.033,3.028,3.028,7
20170301|2016-11-02 01:00,2,3.031,3.049,3.031,3.049,11
20170301|2016-11-02 01:30,2,3.045,3.076,3.011,3.035,94
20170301|2016-11-02 02:30,2,3.032,3.032,3.032,3.032,10
20170301|2016-11-02 03:30,2,3.02,3.02,3.017,3.017,6
20170301|2016-11-02 04:00,2,3.019,3.019,3.017,3.018,9
20170301|2016-11-02 04:30,2,3.02,3.03,3.02,3.026,83
20170301|2016-11-02 05:00,2,3.026,3.029,3.024,3.025,54
20170301|2016-11-02 05:30,2,3.023,3.023,3.009,3.017,45
20170301|2016-11-02 06:00,2,3.017,3.025,3.005,3.007,74
20170301|2016-11-02 06:30,2,3.007,3.011,3.002,3.004,47
20170301|2016-11-02 07:00,2,3.004,3.007,2.988,2.996,334
20170301|2016-11-02 07:30,2,2.999,3.009,2.982,3.002,612
20170301|2016-11-02 08:00,2,3.001,3.017,2.994,3.015,523
20170301|2016-11-02 08:30,2,3.015,3.049,3.014,3.048,653
20170301|2016-11-02 09:00,2,3.048,3.053,3.033,3.033,629
20170301|2016-11-02 09:30,2,3.028,3.034,3.021,3.03,444
20170301|2016-11-02 10:00,2,3.029,3.05,3.025,3.039,350
20170301|2016-11-02 10:30,2,3.042,3.06,3.035,3.042,444
20170301|2016-11-02 11:00,2,3.044,3.044,3.014,3.021,650
20170301|2016-11-02 11:30,2,3.021,3.037,3.019,3.027,705
20170301|2016-11-02 12:00,2,3.025,3.025,3.011,3.021,277
20170301|2016-11-02 12:30,2,3.018,3.024,3.007,3.018,349
20170301|2016-11-02 13:00,2,3.019,3.019,2.986,2.988,1393
20170301|2016-11-02 13:30,2,2.989,2.996,2.989,2.99,206
20170301|2016-11-02 14:00,2,2.989,2.993,2.987,2.99,87
20170301|2016-11-02 14:30,2,2.99,2.991,2.984,2.984,71
20170301|2016-11-02 15:00,2,2.981,2.983,2.97,2.975,50
20170301|2016-11-02 15:30,2,2.977,2.977,2.969,2.969,27
20170301|2016-11-02 18:00,3,2.973,2.973,2.968,2.968,3
20170301|2016-11-02 18:30,3,2.968,2.968,2.968,2.968,1
20170301|2016-11-02 19:00,3,2.969,2.969,2.96,2.962,15
20170301|2016-11-02 19:30,3,2.962,2.962,2.962,2.962,1
20170301|2016-11-02 20:00,3,2.961,2.961,2.961,2.961,5
20170301|2016-11-02 20:30,3,2.962,2.963,2.96,2.963,12
20170301|2016-11-02 21:00,3,2.963,2.963,2.963,2.963,15
20170301|2016-11-02 21:30,3,2.958,2.958,2.958,2.958,1
20170301|2016-11-02 23:00,3,2.961,2.962,2.961,2.962,10
20170301|2016-11-02 23:30,3,2.964,2.966,2.961,2.963,19
20170301|2016-11-03 00:00,3,2.963,2.966,2.961,2.961,6
20170301|2016-11-03 00:30,3,2.963,2.963,2.963,2.963,1
20170301|2016-11-03 01:00,3,2.962,2.964,2.962,2.964,6
20170301|2016-11-03 01:30,3,2.966,2.966,2.965,2.966,9
20170301|2016-11-03 02:30,3,2.963,2.963,2.962,2.962,4
20170301|2016-11-03 03:00,3,2.96,2.968,2.96,2.968,35
20170301|2016-11-03 03:30,3,2.962,2.965,2.962,2.965,4
20170301|2016-11-03 04:00,3,2.965,2.965,2.964,2.964,3
20170301|2016-11-03 04:30,3,2.96,2.961,2.957,2.961,7
20170301|2016-11-03 05:00,3,2.96,2.964,2.96,2.964,3
20170301|2016-11-03 05:30,3,2.965,2.97,2.965,2.97,3
20170301|2016-11-03 06:00,3,2.965,2.968,2.957,2.957,31
20170301|2016-11-03 06:30,3,2.955,2.955,2.929,2.929,51
20170301|2016-11-03 07:00,3,2.931,2.978,2.931,2.969,234
20170301|2016-11-03 07:30,3,2.971,2.985,2.964,2.964,336
20170301|2016-11-03 08:00,3,2.959,2.994,2.959,2.976,717
20170301|2016-11-03 08:30,3,2.976,2.993,2.975,2.983,186
20170301|2016-11-03 09:00,3,2.981,2.982,2.95,2.95,689
20170301|2016-11-03 09:30,3,2.975,3.01,2.968,3.006,1173
20170301|2016-11-03 10:00,3,3.005,3.008,2.99,2.998,499
20170301|2016-11-03 10:30,3,2.997,3.003,2.978,3.003,160
20170301|2016-11-03 11:00,3,3.005,3.016,3,3.005,287
20170301|2016-11-03 11:30,3,3.008,3.014,3.001,3.003,228
20170301|2016-11-03 12:00,3,3.007,3.011,2.988,2.988,283
20170301|2016-11-03 12:30,3,2.985,2.994,2.973,2.994,322
20170301|2016-11-03 13:00,3,2.995,2.995,2.964,2.968,641
20170301|2016-11-03 13:30,3,2.966,2.973,2.965,2.973,171
20170301|2016-11-03 14:00,3,2.972,2.972,2.968,2.97,30
20170301|2016-11-03 14:30,3,2.97,2.97,2.965,2.966,51
20170301|2016-11-03 15:00,3,2.967,2.981,2.967,2.976,51
20170301|2016-11-03 15:30,3,2.983,2.995,2.983,2.995,183
20170301|2016-11-03 17:00,4,2.997,2.997,2.996,2.996,5
20170301|2016-11-03 17:30,4,2.997,2.997,2.997,2.997,8
20170301|2016-11-03 18:00,4,2.998,2.998,2.996,2.996,17
20170301|2016-11-03 18:30,4,2.997,2.997,2.995,2.995,10
20170301|2016-11-03 19:30,4,2.993,2.993,2.988,2.988,2
20170301|2016-11-03 21:30,4,2.985,2.985,2.985,2.985,5
20170301|2016-11-03 23:30,4,2.987,2.987,2.987,2.987,1
20170301|2016-11-04 00:00,4,2.991,2.991,2.99,2.99,2
20170301|2016-11-04 01:00,4,2.985,2.985,2.985,2.985,1
20170301|2016-11-04 01:30,4,2.99,2.99,2.99,2.99,2
20170301|2016-11-04 02:00,4,2.988,2.988,2.984,2.986,5
20170301|2016-11-04 02:30,4,2.988,2.988,2.988,2.988,3
20170301|2016-11-04 03:00,4,2.995,2.995,2.995,2.995,2
20170301|2016-11-04 03:30,4,2.986,2.986,2.972,2.975,6
20170301|2016-11-04 04:00,4,2.971,2.971,2.971,2.971,1
20170301|2016-11-04 05:00,4,2.981,2.981,2.98,2.98,2
20170301|2016-11-04 05:30,4,2.983,2.986,2.97,2.97,9
20170301|2016-11-04 06:00,4,2.96,2.967,2.96,2.965,17
20170301|2016-11-04 06:30,4,2.971,2.971,2.968,2.968,2
20170301|2016-11-04 07:00,4,2.962,2.963,2.942,2.945,279
20170301|2016-11-04 07:30,4,2.952,2.975,2.938,2.962,247
20170301|2016-11-04 08:00,4,2.957,2.97,2.95,2.955,190
20170301|2016-11-04 08:30,4,2.957,2.96,2.948,2.952,161
20170301|2016-11-04 09:00,4,2.948,2.954,2.941,2.942,186
20170301|2016-11-04 09:30,4,2.939,2.977,2.933,2.967,707
20170301|2016-11-04 10:00,4,2.967,2.984,2.961,2.977,553
20170301|2016-11-04 10:30,4,2.978,2.986,2.967,2.968,550
20170301|2016-11-04 11:00,4,2.967,2.982,2.965,2.979,168
20170301|2016-11-04 11:30,4,2.978,2.981,2.967,2.967,101
20170301|2016-11-04 12:00,4,2.966,2.974,2.963,2.967,84
20170301|2016-11-04 12:30,4,2.97,2.97,2.956,2.958,225
20170301|2016-11-04 13:00,4,2.959,2.967,2.95,2.953,540
20170301|2016-11-04 13:30,4,2.953,2.965,2.952,2.962,111
20170301|2016-11-04 14:00,4,2.963,2.973,2.963,2.97,105
20170301|2016-11-04 14:30,4,2.969,2.976,2.969,2.969,39
20170301|2016-11-04 15:00,4,2.97,2.97,2.96,2.962,35
20170301|2016-11-04 15:30,4,2.966,2.966,2.966,2.966,1
20170301|2016-11-06 17:00,7,3.012,3.024,3.011,3.012,60
20170301|2016-11-06 17:30,7,3.016,3.016,3.016,3.016,1
20170301|2016-11-06 18:00,7,3.015,3.015,3.011,3.011,3
20170301|2016-11-06 18:30,7,3.01,3.01,3.01,3.01,1
20170301|2016-11-06 19:00,7,3.005,3.005,3.005,3.005,1
20170301|2016-11-06 22:00,7,3.007,3.007,3.007,3.007,1
20170301|2016-11-06 23:30,7,3.007,3.007,3.005,3.005,4
20170301|2016-11-07 00:00,7,3.007,3.008,3.007,3.007,3
20170301|2016-11-07 00:30,7,3.005,3.005,3.005,3.005,1
20170301|2016-11-07 01:00,7,3.007,3.007,3.006,3.007,4
20170301|2016-11-07 02:00,7,3.002,3.01,3.001,3.01,141
20170301|2016-11-07 02:30,7,3.01,3.016,3.008,3.015,81
20170301|2016-11-07 03:00,7,3.016,3.018,3.015,3.016,69
20170301|2016-11-07 03:30,7,3.014,3.018,3.014,3.015,71
20170301|2016-11-07 04:00,7,3.016,3.027,3.013,3.026,87
20170301|2016-11-07 04:30,7,3.027,3.039,3.025,3.034,92
20170301|2016-11-07 05:00,7,3.034,3.034,3.022,3.028,82
20170301|2016-11-07 05:30,7,3.029,3.029,3.011,3.02,84
20170301|2016-11-07 06:00,7,3.019,3.021,3.009,3.009,90
20170301|2016-11-07 06:30,7,3.011,3.014,2.999,3.004,122
20170301|2016-11-07 07:00,7,3.006,3.014,2.995,3.013,119
20170301|2016-11-07 07:30,7,3.013,3.013,2.992,2.999,221
20170301|2016-11-07 08:00,7,2.998,3.003,2.991,3.001,398
20170301|2016-11-07 08:30,7,3.002,3.02,2.996,3.001,421
20170301|2016-11-07 09:00,7,3.004,3.007,2.971,2.974,296
20170301|2016-11-07 09:30,7,2.973,2.976,2.966,2.972,249
20170301|2016-11-07 10:00,7,2.973,2.982,2.972,2.982,109
20170301|2016-11-07 10:30,7,2.979,2.985,2.965,2.982,108
20170301|2016-11-07 11:00,7,2.979,2.983,2.966,2.981,250
20170301|2016-11-07 11:30,7,2.982,2.99,2.973,2.99,79
20170301|2016-11-07 12:00,7,2.989,2.99,2.983,2.989,63
20170301|2016-11-07 12:30,7,2.99,3.003,2.986,2.997,278
20170301|2016-11-07 13:00,7,2.997,3.015,2.997,3,797
20170301|2016-11-07 13:30,7,2.999,2.999,2.992,2.999,124
20170301|2016-11-07 14:00,7,3.003,3.007,2.995,3.004,149
20170301|2016-11-07 14:30,7,3.003,3.01,2.999,3.01,219
20170301|2016-11-07 15:00,7,3.011,3.018,3.011,3.018,69
20170301|2016-11-07 15:30,7,3.02,3.02,3.014,3.017,35
20170301|2016-11-07 19:00,8,3.006,3.006,3.006,3.006,2
20170301|2016-11-07 20:30,8,3.005,3.005,3.005,3.005,1
20170301|2016-11-07 21:00,8,3.005,3.005,3.005,3.005,1
20170301|2016-11-07 21:30,8,3.008,3.008,3.008,3.008,1
20170301|2016-11-07 22:00,8,3.016,3.027,3.007,3.007,10
20170301|2016-11-07 22:30,8,3,3,2.993,2.993,17
20170301|2016-11-08 00:30,8,2.995,2.995,2.995,2.995,1
20170301|2016-11-08 01:00,8,3,3,2.999,3,5
20170301|2016-11-08 01:30,8,3.001,3.001,3.001,3.001,1
20170301|2016-11-08 02:00,8,2.985,2.989,2.977,2.977,31
20170301|2016-11-08 02:30,8,2.973,2.975,2.961,2.975,25
20170301|2016-11-08 03:00,8,2.972,2.976,2.971,2.976,10
20170301|2016-11-08 03:30,8,2.974,2.974,2.971,2.971,5
20170301|2016-11-08 04:00,8,2.975,2.976,2.972,2.972,13
20170301|2016-11-08 04:30,8,2.968,2.969,2.95,2.95,95
20170301|2016-11-08 05:00,8,2.955,2.956,2.935,2.935,40
20170301|2016-11-08 05:30,8,2.939,2.94,2.92,2.925,68
20170301|2016-11-08 06:00,8,2.925,2.93,2.916,2.93,40
20170301|2016-11-08 06:30,8,2.93,2.933,2.892,2.892,209
20170301|2016-11-08 07:00,8,2.901,2.911,2.887,2.909,212
20170301|2016-11-08 07:30,8,2.909,2.914,2.896,2.905,479
20170301|2016-11-08 08:00,8,2.903,2.904,2.89,2.902,348
20170301|2016-11-08 08:30,8,2.907,2.92,2.9,2.908,294
20170301|2016-11-08 09:00,8,2.905,2.915,2.897,2.9,263
20170301|2016-11-08 09:30,8,2.895,2.899,2.877,2.877,479
20170301|2016-11-08 10:00,8,2.877,2.883,2.869,2.877,615
20170301|2016-11-08 10:30,8,2.88,2.88,2.865,2.878,322
20170301|2016-11-08 11:00,8,2.877,2.884,2.872,2.88,194
20170301|2016-11-08 11:30,8,2.877,2.885,2.873,2.884,203
20170301|2016-11-08 12:00,8,2.88,2.881,2.869,2.876,253
20170301|2016-11-08 12:30,8,2.875,2.876,2.861,2.862,296
20170301|2016-11-08 13:00,8,2.862,2.863,2.848,2.85,693
20170301|2016-11-08 13:30,8,2.851,2.853,2.848,2.851,166
20170301|2016-11-08 14:00,8,2.851,2.853,2.833,2.836,287
20170301|2016-11-08 14:30,8,2.837,2.84,2.825,2.832,171
20170301|2016-11-08 15:00,8,2.832,2.837,2.826,2.837,189
20170301|2016-11-08 15:30,8,2.838,2.84,2.832,2.838,37
20170301|2016-11-08 17:00,9,2.846,2.846,2.831,2.846,8
20170301|2016-11-08 19:00,9,2.834,2.835,2.833,2.833,17
20170301|2016-11-08 19:30,9,2.829,2.829,2.829,2.829,1
20170301|2016-11-08 20:00,9,2.825,2.825,2.82,2.82,5
20170301|2016-11-08 20:30,9,2.819,2.819,2.819,2.819,2
20170301|2016-11-08 21:00,9,2.822,2.822,2.814,2.817,8
20170301|2016-11-08 21:30,9,2.816,2.822,2.813,2.818,25
20170301|2016-11-08 22:00,9,2.815,2.821,2.792,2.818,42
20170301|2016-11-08 22:30,9,2.82,2.822,2.817,2.821,19
20170301|2016-11-08 23:00,9,2.824,2.836,2.824,2.836,15
20170301|2016-11-08 23:30,9,2.833,2.833,2.807,2.808,11
20170301|2016-11-09 00:00,9,2.814,2.814,2.814,2.814,1
20170301|2016-11-09 00:30,9,2.816,2.819,2.816,2.819,2
20170301|2016-11-09 01:00,9,2.828,2.83,2.828,2.83,3
20170301|2016-11-09 01:30,9,2.832,2.832,2.832,2.832,1
20170301|2016-11-09 02:00,9,2.838,2.856,2.838,2.85,62
20170301|2016-11-09 02:30,9,2.854,2.854,2.815,2.827,117
20170301|2016-11-09 03:00,9,2.846,2.846,2.844,2.844,3
20170301|2016-11-09 03:30,9,2.838,2.842,2.838,2.841,3
20170301|2016-11-09 04:00,9,2.839,2.839,2.839,2.839,1
20170301|2016-11-09 04:30,9,2.825,2.832,2.825,2.832,6
20170301|2016-11-09 05:00,9,2.831,2.841,2.831,2.839,5
20170301|2016-11-09 05:30,9,2.83,2.838,2.83,2.838,2
20170301|2016-11-09 06:00,9,2.834,2.834,2.827,2.832,27
20170301|2016-11-09 06:30,9,2.833,2.846,2.82,2.846,155
20170301|2016-11-09 07:00,9,2.847,2.872,2.819,2.838,368
20170301|2016-11-09 07:30,9,2.838,2.846,2.818,2.833,493
20170301|2016-11-09 08:00,9,2.83,2.833,2.769,2.771,673
20170301|2016-11-09 08:30,9,2.769,2.79,2.764,2.785,546
20170301|2016-11-09 09:00,9,2.783,2.79,2.765,2.77,237
20170301|2016-11-09 09:30,9,2.775,2.8,2.771,2.797,478
20170301|2016-11-09 10:00,9,2.798,2.845,2.792,2.832,650
20170301|2016-11-09 10:30,9,2.83,2.855,2.825,2.835,476
20170301|2016-11-09 11:00,9,2.834,2.889,2.833,2.889,376
20170301|2016-11-09 11:30,9,2.893,2.945,2.892,2.933,583
20170301|2016-11-09 12:00,9,2.931,2.931,2.896,2.907,491
20170301|2016-11-09 12:30,9,2.905,2.912,2.883,2.885,361
20170301|2016-11-09 13:00,9,2.893,2.905,2.885,2.897,1105
20170301|2016-11-09 13:30,9,2.897,2.913,2.896,2.913,116
20170301|2016-11-09 14:00,9,2.911,2.914,2.905,2.91,45
20170301|2016-11-09 14:30,9,2.911,2.911,2.896,2.896,37
20170301|2016-11-09 15:00,9,2.894,2.907,2.894,2.907,16
20170301|2016-11-09 15:30,9,2.905,2.911,2.904,2.907,30
20170301|2016-11-09 17:00,10,2.902,2.902,2.902,2.902,1
20170301|2016-11-09 17:30,10,2.9,2.902,2.9,2.901,10
20170301|2016-11-09 18:00,10,2.902,2.902,2.89,2.89,31
20170301|2016-11-09 18:30,10,2.879,2.879,2.879,2.879,1
20170301|2016-11-09 19:00,10,2.875,2.885,2.874,2.885,6
20170301|2016-11-09 19:30,10,2.886,2.887,2.881,2.881,25
20170301|2016-11-09 20:30,10,2.903,2.903,2.858,2.858,4
20170301|2016-11-09 22:30,10,2.898,2.898,2.898,2.898,1
20170301|2016-11-09 23:00,10,2.903,2.905,2.903,2.905,4
20170301|2016-11-09 23:30,10,2.902,2.903,2.9,2.9,6
20170301|2016-11-10 00:30,10,2.905,2.905,2.897,2.903,6
20170301|2016-11-10 01:00,10,2.898,2.902,2.898,2.902,2
20170301|2016-11-10 01:30,10,2.901,2.902,2.896,2.902,5
20170301|2016-11-10 02:00,10,2.892,2.892,2.88,2.88,7
20170301|2016-11-10 02:30,10,2.876,2.877,2.867,2.877,10
20170301|2016-11-10 03:00,10,2.881,2.881,2.874,2.874,3
20170301|2016-11-10 03:30,10,2.875,2.876,2.875,2.876,3
20170301|2016-11-10 04:00,10,2.866,2.866,2.865,2.865,2
20170301|2016-11-10 04:30,10,2.866,2.866,2.85,2.853,18
20170301|2016-11-10 05:00,10,2.855,2.855,2.85,2.85,13
20170301|2016-11-10 05:30,10,2.865,2.865,2.865,2.865,1
20170301|2016-11-10 06:00,10,2.867,2.867,2.867,2.867,1
20170301|2016-11-10 06:30,10,2.853,2.853,2.846,2.846,13
20170301|2016-11-10 07:00,10,2.841,2.844,2.819,2.832,159
20170301|2016-11-10 07:30,10,2.834,2.835,2.82,2.822,167
20170301|2016-11-10 08:00,10,2.822,2.829,2.805,2.815,693
20170301|2016-11-10 08:30,10,2.818,2.821,2.796,2.816,655
20170301|2016-11-10 09:00,10,2.816,2.837,2.815,2.821,449
20170301|2016-11-10 09:30,10,2.818,2.861,2.801,2.841,702
20170301|2016-11-10 10:00,10,2.839,2.839,2.819,2.825,870
20170301|2016-11-10 10:30,10,2.827,2.843,2.823,2.839,162
20170301|2016-11-10 11:00,10,2.838,2.844,2.814,2.824,455
20170301|2016-11-10 11:30,10,2.82,2.828,2.815,2.826,205
20170301|2016-11-10 12:00,10,2.822,2.823,2.814,2.814,60
20170301|2016-11-10 12:30,10,2.814,2.86,2.814,2.854,245
20170301|2016-11-10 13:00,10,2.852,2.874,2.848,2.854,1382
20170301|2016-11-10 13:30,10,2.854,2.86,2.848,2.856,93
20170301|2016-11-10 14:00,10,2.86,2.886,2.86,2.883,219
20170301|2016-11-10 14:30,10,2.881,2.894,2.875,2.89,294
20170301|2016-11-10 15:00,10,2.884,2.888,2.883,2.883,66
20170301|2016-11-10 15:30,10,2.887,2.895,2.886,2.893,51
20170301|2016-11-10 17:00,11,2.883,2.883,2.877,2.877,21
20170301|2016-11-10 17:30,11,2.88,2.88,2.876,2.876,13
20170301|2016-11-10 18:00,11,2.873,2.875,2.873,2.875,7
20170301|2016-11-10 18:30,11,2.874,2.875,2.873,2.873,16
20170301|2016-11-10 19:00,11,2.874,2.874,2.872,2.872,5
20170301|2016-11-10 19:30,11,2.875,2.877,2.872,2.876,38
20170301|2016-11-10 20:00,11,2.874,2.876,2.874,2.874,8
20170301|2016-11-10 20:30,11,2.876,2.877,2.874,2.877,20
20170301|2016-11-10 21:00,11,2.876,2.876,2.875,2.875,10
20170301|2016-11-10 21:30,11,2.876,2.876,2.873,2.873,6
20170301|2016-11-10 22:00,11,2.876,2.882,2.875,2.878,16
20170301|2016-11-10 23:30,11,2.878,2.881,2.874,2.874,12
20170301|2016-11-11 00:00,11,2.877,2.877,2.877,2.877,2
20170301|2016-11-11 01:00,11,2.877,2.877,2.877,2.877,1
20170301|2016-11-11 01:30,11,2.883,2.883,2.883,2.883,1
20170301|2016-11-11 02:00,11,2.868,2.868,2.865,2.865,101
20170301|2016-11-11 02:30,11,2.851,2.858,2.849,2.85,16
20170301|2016-11-11 03:00,11,2.854,2.862,2.854,2.862,5
20170301|2016-11-11 03:30,11,2.859,2.861,2.859,2.861,4
20170301|2016-11-11 04:00,11,2.862,2.862,2.862,2.862,2
20170301|2016-11-11 04:30,11,2.855,2.855,2.85,2.851,9
20170301|2016-11-11 05:00,11,2.851,2.851,2.843,2.851,9
20170301|2016-11-11 05:30,11,2.853,2.855,2.846,2.846,12
20170301|2016-11-11 06:00,11,2.846,2.846,2.824,2.824,254
20170301|2016-11-11 06:30,11,2.824,2.84,2.823,2.84,129
20170301|2016-11-11 07:00,11,2.84,2.89,2.84,2.866,341
20170301|2016-11-11 07:30,11,2.867,2.898,2.865,2.89,614
20170301|2016-11-11 08:00,11,2.889,2.917,2.872,2.896,997
20170301|2016-11-11 08:30,11,2.897,2.903,2.88,2.903,467
20170301|2016-11-11 09:00,11,2.903,2.947,2.898,2.928,568
20170301|2016-11-11 09:30,11,2.924,2.929,2.91,2.922,288
20170301|2016-11-11 10:00,11,2.922,2.929,2.913,2.92,536
20170301|2016-11-11 10:30,11,2.923,2.932,2.913,2.93,690
20170301|2016-11-11 11:00,11,2.93,2.94,2.925,2.927,263
20170301|2016-11-11 11:30,11,2.927,2.928,2.9,2.901,177
20170301|2016-11-11 12:00,11,2.898,2.906,2.891,2.898,331
20170301|2016-11-11 12:30,11,2.899,2.901,2.891,2.891,383
20170301|2016-11-11 13:00,11,2.893,2.905,2.885,2.892,947
20170301|2016-11-11 13:30,11,2.892,2.896,2.886,2.888,606
20170301|2016-11-11 14:00,11,2.888,2.892,2.886,2.888,223
20170301|2016-11-11 14:30,11,2.89,2.897,2.888,2.894,112
20170301|2016-11-11 15:00,11,2.897,2.909,2.897,2.909,251
20170301|2016-11-11 15:30,11,2.909,2.909,2.903,2.903,13
20170301|2016-11-13 17:00,14,2.94,2.94,2.922,2.923,22
20170301|2016-11-13 17:30,14,2.927,2.927,2.926,2.926,2
20170301|2016-11-13 18:30,14,2.929,2.929,2.929,2.929,1
20170301|2016-11-13 19:00,14,2.94,2.94,2.94,2.94,1
20170301|2016-11-13 20:00,14,2.93,2.946,2.928,2.945,7
20170301|2016-11-13 20:30,14,2.946,2.949,2.946,2.949,4
20170301|2016-11-13 23:30,14,2.942,2.942,2.94,2.94,34
20170301|2016-11-14 00:00,14,2.941,2.941,2.941,2.941,2
20170301|2016-11-14 00:30,14,2.941,2.944,2.941,2.944,4
20170301|2016-11-14 01:00,14,2.941,2.943,2.941,2.941,9
20170301|2016-11-14 02:30,14,2.947,2.947,2.927,2.927,9
20170301|2016-11-14 03:00,14,2.94,2.951,2.939,2.951,89
20170301|2016-11-14 03:30,14,2.951,2.954,2.948,2.951,51
20170301|2016-11-14 04:00,14,2.951,2.952,2.946,2.946,16
20170301|2016-11-14 04:30,14,2.949,2.949,2.932,2.933,59
20170301|2016-11-14 05:00,14,2.937,2.948,2.926,2.926,38
20170301|2016-11-14 05:30,14,2.938,2.955,2.938,2.95,18
20170301|2016-11-14 06:00,14,2.94,2.947,2.94,2.947,41
20170301|2016-11-14 06:30,14,2.947,2.949,2.94,2.945,209
20170301|2016-11-14 07:00,14,2.941,2.969,2.936,2.968,413
20170301|2016-11-14 07:30,14,2.964,2.979,2.959,2.973,571
20170301|2016-11-14 08:00,14,2.973,2.991,2.97,2.983,819
20170301|2016-11-14 08:30,14,2.983,2.987,2.968,2.968,459
20170301|2016-11-14 09:00,14,2.969,2.976,2.968,2.969,243
20170301|2016-11-14 09:30,14,2.968,2.986,2.967,2.984,512
20170301|2016-11-14 10:00,14,2.983,2.984,2.963,2.972,259
20170301|2016-11-14 10:30,14,2.969,2.976,2.963,2.968,198
20170301|2016-11-14 11:00,14,2.967,2.972,2.951,2.968,447
20170301|2016-11-14 11:30,14,2.968,2.973,2.96,2.968,377
20170301|2016-11-14 12:00,14,2.969,2.983,2.967,2.975,389
20170301|2016-11-14 12:30,14,2.978,2.984,2.968,2.971,219
20170301|2016-11-14 13:00,14,2.968,2.976,2.964,2.967,368
20170301|2016-11-14 13:30,14,2.966,2.966,2.952,2.955,125
20170301|2016-11-14 14:00,14,2.953,2.967,2.951,2.967,48
20170301|2016-11-14 14:30,14,2.959,2.963,2.958,2.962,114
20170301|2016-11-14 15:00,14,2.967,2.968,2.959,2.96,239
20170301|2016-11-14 15:30,14,2.959,2.96,2.955,2.958,120
20170301|2016-11-14 17:00,15,2.95,2.951,2.95,2.951,15
20170301|2016-11-14 17:30,15,2.953,2.953,2.952,2.952,33
20170301|2016-11-14 18:00,15,2.96,2.96,2.957,2.958,14
20170301|2016-11-14 19:00,15,2.967,2.967,2.967,2.967,2
20170301|2016-11-14 20:30,15,2.967,2.967,2.967,2.967,1
20170301|2016-11-14 21:00,15,2.973,2.973,2.972,2.973,24
20170301|2016-11-14 22:30,15,2.983,2.983,2.983,2.983,1
20170301|2016-11-14 23:00,15,2.984,2.984,2.984,2.984,1
20170301|2016-11-14 23:30,15,2.985,2.99,2.985,2.99,8
20170301|2016-11-15 00:00,15,2.994,3,2.994,3,8
20170301|2016-11-15 01:30,15,2.998,2.998,2.998,2.998,1
20170301|2016-11-15 02:00,15,3,3.005,2.987,2.987,13
20170301|2016-11-15 02:30,15,2.99,3.005,2.99,3.003,95
20170301|2016-11-15 03:30,15,3,3,3,3,1
20170301|2016-11-15 04:00,15,3.002,3.004,3.002,3.004,8
20170301|2016-11-15 04:30,15,2.998,3,2.998,3,2
20170301|2016-11-15 05:00,15,3,3,3,3,1
20170301|2016-11-15 05:30,15,2.998,2.998,2.99,2.99,3
20170301|2016-11-15 06:00,15,2.982,2.985,2.974,2.977,23
20170301|2016-11-15 06:30,15,2.979,2.987,2.978,2.985,35
20170301|2016-11-15 07:00,15,2.986,3.012,2.984,3.012,186
20170301|2016-11-15 07:30,15,3.008,3.012,2.995,2.996,330
20170301|2016-11-15 08:00,15,2.992,2.995,2.959,2.985,405
20170301|2016-11-15 08:30,15,2.988,2.994,2.978,2.994,255
20170301|2016-11-15 09:00,15,2.994,2.995,2.978,2.98,286
20170301|2016-11-15 09:30,15,2.978,2.985,2.965,2.978,744
20170301|2016-11-15 10:00,15,2.977,2.986,2.975,2.981,720
20170301|2016-11-15 10:30,15,2.978,2.99,2.965,2.981,279
20170301|2016-11-15 11:00,15,2.983,2.983,2.96,2.964,288
20170301|2016-11-15 11:30,15,2.963,2.965,2.947,2.951,374
20170301|2016-11-15 12:00,15,2.948,2.952,2.933,2.94,132
20170301|2016-11-15 12:30,15,2.937,2.938,2.922,2.93,525
20170301|2016-11-15 13:00,15,2.934,2.946,2.926,2.932,642
20170301|2016-11-15 13:30,15,2.932,2.932,2.921,2.926,139
20170301|2016-11-15 14:00,15,2.925,2.934,2.921,2.934,54
20170301|2016-11-15 14:30,15,2.933,2.937,2.929,2.932,108
20170301|2016-11-15 15:00,15,2.932,2.932,2.923,2.925,33
20170301|2016-11-15 15:30,15,2.924,2.925,2.918,2.922,102
20170301|2016-11-15 19:00,16,2.916,2.919,2.916,2.918,16
20170301|2016-11-15 19:30,16,2.919,2.919,2.918,2.918,8
20170301|2016-11-15 20:00,16,2.915,2.917,2.915,2.917,3
20170301|2016-11-15 20:30,16,2.917,2.917,2.917,2.917,7
20170301|2016-11-15 21:00,16,2.91,2.91,2.9,2.904,13
20170301|2016-11-15 22:30,16,2.918,2.918,2.918,2.918,1
20170301|2016-11-15 23:30,16,2.923,2.923,2.923,2.923,1
20170301|2016-11-16 00:00,16,2.923,2.923,2.923,2.923,1
20170301|2016-11-16 00:30,16,2.923,2.926,2.919,2.926,4
20170301|2016-11-16 01:00,16,2.924,2.925,2.922,2.925,9
20170301|2016-11-16 02:00,16,2.921,2.921,2.915,2.918,6
20170301|2016-11-16 02:30,16,2.908,2.91,2.907,2.91,4
20170301|2016-11-16 03:00,16,2.909,2.922,2.909,2.918,55
20170301|2016-11-16 03:30,16,2.921,2.921,2.913,2.913,7
20170301|2016-11-16 04:00,16,2.922,2.928,2.922,2.928,6
20170301|2016-11-16 04:30,16,2.923,2.923,2.922,2.923,12
20170301|2016-11-16 05:00,16,2.921,2.921,2.906,2.906,12
20170301|2016-11-16 05:30,16,2.909,2.91,2.902,2.902,16
20170301|2016-11-16 06:00,16,2.904,2.909,2.895,2.906,18
20170301|2016-11-16 06:30,16,2.908,2.927,2.908,2.926,30
20170301|2016-11-16 07:00,16,2.93,2.965,2.907,2.957,257
20170301|2016-11-16 07:30,16,2.954,2.976,2.944,2.964,299
20170301|2016-11-16 08:00,16,2.962,2.972,2.953,2.956,273
20170301|2016-11-16 08:30,16,2.956,2.963,2.942,2.942,476
20170301|2016-11-16 09:00,16,2.946,2.96,2.946,2.951,141
20170301|2016-11-16 09:30,16,2.949,2.962,2.946,2.956,238
20170301|2016-11-16 10:00,16,2.954,2.969,2.948,2.966,613
20170301|2016-11-16 10:30,16,2.965,2.971,2.957,2.96,433
20170301|2016-11-16 11:00,16,2.958,2.96,2.931,2.931,236
20170301|2016-11-16 11:30,16,2.931,2.949,2.93,2.949,284
20170301|2016-11-16 12:00,16,2.947,2.957,2.945,2.957,128
20170301|2016-11-16 12:30,16,2.957,2.961,2.948,2.95,46
20170301|2016-11-16 13:00,16,2.951,2.962,2.944,2.961,442
20170301|2016-11-16 13:30,16,2.961,2.966,2.956,2.965,264
20170301|2016-11-16 14:00,16,2.965,2.966,2.96,2.965,511
20170301|2016-11-16 14:30,16,2.967,2.967,2.96,2.961,66
20170301|2016-11-16 15:00,16,2.961,2.963,2.961,2.961,56
20170301|2016-11-16 15:30,16,2.962,2.966,2.961,2.961,63
20170301|2016-11-16 17:00,17,2.962,2.962,2.962,2.962,1
20170301|2016-11-16 17:30,17,2.958,2.958,2.958,2.958,5
20170301|2016-11-16 20:30,17,2.959,2.959,2.959,2.959,1
20170301|2016-11-16 21:00,17,2.978,2.978,2.977,2.978,5
20170301|2016-11-16 21:30,17,2.969,2.977,2.969,2.977,3
20170301|2016-11-16 22:00,17,2.958,2.958,2.958,2.958,5
20170301|2016-11-16 22:30,17,2.958,2.958,2.958,2.958,5
20170301|2016-11-16 23:00,17,2.96,2.961,2.96,2.961,2
20170301|2016-11-17 00:00,17,2.956,2.96,2.95,2.96,6
20170301|2016-11-17 00:30,17,2.97,2.973,2.97,2.972,3
20170301|2016-11-17 01:00,17,2.968,2.968,2.968,2.968,2
20170301|2016-11-17 02:00,17,2.972,2.972,2.972,2.972,1
20170301|2016-11-17 02:30,17,2.968,2.976,2.961,2.961,6
20170301|2016-11-17 03:00,17,2.964,2.964,2.96,2.96,11
20170301|2016-11-17 03:30,17,2.958,2.958,2.952,2.952,20
20170301|2016-11-17 04:00,17,2.949,2.949,2.943,2.949,20
20170301|2016-11-17 04:30,17,2.94,2.942,2.934,2.935,21
20170301|2016-11-17 05:00,17,2.936,2.947,2.934,2.939,31
20170301|2016-11-17 05:30,17,2.942,2.95,2.939,2.949,30
20170301|2016-11-17 06:00,17,2.945,2.955,2.945,2.95,18
20170301|2016-11-17 06:30,17,2.949,2.95,2.941,2.944,76
20170301|2016-11-17 07:00,17,2.95,2.952,2.933,2.94,117
20170301|2016-11-17 07:30,17,2.941,2.944,2.927,2.927,151
20170301|2016-11-17 08:00,17,2.925,2.926,2.904,2.92,900
20170301|2016-11-17 08:30,17,2.921,2.924,2.915,2.921,216
20170301|2016-11-17 09:00,17,2.922,2.959,2.922,2.95,711
20170301|2016-11-17 09:30,17,2.934,2.934,2.909,2.92,394
20170301|2016-11-17 10:00,17,2.917,2.937,2.916,2.931,263
20170301|2016-11-17 10:30,17,2.937,2.96,2.935,2.937,313
20170301|2016-11-17 11:00,17,2.938,2.945,2.931,2.935,254
20170301|2016-11-17 11:30,17,2.938,2.948,2.932,2.936,136
20170301|2016-11-17 12:00,17,2.929,2.946,2.921,2.939,83
20170301|2016-11-17 12:30,17,2.938,2.949,2.931,2.931,194
20170301|2016-11-17 13:00,17,2.933,2.938,2.923,2.924,664
20170301|2016-11-17 13:30,17,2.925,2.925,2.909,2.917,90
20170301|2016-11-17 14:00,17,2.912,2.914,2.911,2.914,21
20170301|2016-11-17 14:30,17,2.912,2.925,2.911,2.924,8
20170301|2016-11-17 15:00,17,2.924,2.925,2.922,2.925,56
20170301|2016-11-17 15:30,17,2.925,2.926,2.922,2.923,31
20170301|2016-11-17 17:00,18,2.925,2.925,2.925,2.925,1
20170301|2016-11-17 21:00,18,2.923,2.923,2.923,2.923,1
20170301|2016-11-17 22:00,18,2.922,2.922,2.922,2.922,5
20170301|2016-11-17 22:30,18,2.919,2.919,2.919,2.919,10
20170301|2016-11-17 23:30,18,2.921,2.926,2.921,2.925,3
20170301|2016-11-18 00:00,18,2.937,2.937,2.937,2.937,1
20170301|2016-11-18 01:00,18,2.933,2.933,2.933,2.933,1
20170301|2016-11-18 01:30,18,2.933,2.933,2.933,2.933,3
20170301|2016-11-18 02:00,18,2.929,2.929,2.929,2.929,2
20170301|2016-11-18 02:30,18,2.943,2.953,2.943,2.953,25
20170301|2016-11-18 03:00,18,2.951,2.953,2.949,2.949,17
20170301|2016-11-18 03:30,18,2.943,2.946,2.932,2.942,21
20170301|2016-11-18 04:00,18,2.942,2.942,2.935,2.936,12
20170301|2016-11-18 04:30,18,2.937,2.939,2.928,2.93,11
20170301|2016-11-18 05:00,18,2.935,2.936,2.934,2.934,11
20170301|2016-11-18 05:30,18,2.933,2.951,2.933,2.948,16
20170301|2016-11-18 06:00,18,2.945,2.949,2.945,2.945,4
20170301|2016-11-18 06:30,18,2.948,2.961,2.948,2.96,54
20170301|2016-11-18 07:00,18,2.962,2.985,2.962,2.98,118
20170301|2016-11-18 07:30,18,2.976,3.016,2.976,3.004,249
20170301|2016-11-18 08:00,18,3.014,3.024,3.003,3.005,354
20170301|2016-11-18 08:30,18,3.003,3.005,2.992,2.996,172
20170301|2016-11-18 09:00,18,2.995,3.005,2.991,3.005,315
20170301|2016-11-18 09:30,18,3.002,3.011,3.001,3.008,128
20170301|2016-11-18 10:00,18,3.009,3.013,3.003,3.01,288
20170301|2016-11-18 10:30,18,3.011,3.021,3.004,3.009,412
20170301|2016-11-18 11:00,18,3.009,3.012,2.993,3.005,263
20170301|2016-11-18 11:30,18,3.005,3.009,2.999,3.005,230
20170301|2016-11-18 12:00,18,3.009,3.011,2.998,3.001,243
20170301|2016-11-18 12:30,18,3,3.004,2.996,3.001,184
20170301|2016-11-18 13:00,18,3.002,3.018,3.001,3.014,463
20170301|2016-11-18 13:30,18,3.012,3.016,3.011,3.012,135
20170301|2016-11-18 14:00,18,3.011,3.017,3.01,3.014,98
20170301|2016-11-18 14:30,18,3.014,3.016,3.014,3.015,40
20170301|2016-11-18 15:00,18,3.016,3.016,3.016,3.016,1
20170301|2016-11-18 15:30,18,3.012,3.012,3.012,3.012,1
20170301|2016-11-20 17:00,21,3.094,3.095,3.071,3.095,227
20170301|2016-11-20 17:30,21,3.087,3.087,3.087,3.087,2
20170301|2016-11-20 18:00,21,3.085,3.085,3.082,3.082,3
20170301|2016-11-20 18:30,21,3.085,3.085,3.085,3.085,1
20170301|2016-11-20 19:30,21,3.086,3.086,3.086,3.086,3
20170301|2016-11-20 20:00,21,3.084,3.084,3.084,3.084,3
20170301|2016-11-20 21:30,21,3.083,3.086,3.082,3.086,3
20170301|2016-11-20 22:00,21,3.09,3.09,3.086,3.086,15
20170301|2016-11-20 23:00,21,3.087,3.087,3.08,3.081,52
20170301|2016-11-20 23:30,21,3.085,3.085,3.082,3.084,3
20170301|2016-11-21 00:00,21,3.084,3.084,3.08,3.08,15
20170301|2016-11-21 00:30,21,3.089,3.094,3.089,3.094,3
20170301|2016-11-21 01:00,21,3.08,3.081,3.08,3.081,5
20170301|2016-11-21 01:30,21,3.081,3.081,3.081,3.081,1
20170301|2016-11-21 02:00,21,3.081,3.081,3.08,3.08,2
20170301|2016-11-21 02:30,21,3.081,3.081,3.079,3.081,10
20170301|2016-11-21 04:00,21,3.075,3.075,3.075,3.075,1
20170301|2016-11-21 04:30,21,3.078,3.078,3.076,3.077,3
20170301|2016-11-21 05:00,21,3.074,3.075,3.07,3.073,51
20170301|2016-11-21 05:30,21,3.073,3.079,3.072,3.075,96
20170301|2016-11-21 06:00,21,3.076,3.086,3.066,3.073,88
20170301|2016-11-21 06:30,21,3.072,3.081,3.071,3.076,51
20170301|2016-11-21 07:00,21,3.075,3.079,3.064,3.067,188
20170301|2016-11-21 07:30,21,3.062,3.088,3.061,3.083,156
20170301|2016-11-21 08:00,21,3.085,3.087,3.071,3.084,257
20170301|2016-11-21 08:30,21,3.085,3.104,3.079,3.098,381
20170301|2016-11-21 09:00,21,3.097,3.109,3.087,3.103,206
20170301|2016-11-21 09:30,21,3.101,3.105,3.098,3.102,462
20170301|2016-11-21 10:00,21,3.103,3.105,3.093,3.094,487
20170301|2016-11-21 10:30,21,3.095,3.103,3.089,3.089,187
20170301|2016-11-21 11:00,21,3.093,3.103,3.089,3.1,218
20170301|2016-11-21 11:30,21,3.098,3.101,3.085,3.093,446
20170301|2016-11-21 12:00,21,3.092,3.092,3.082,3.085,239
20170301|2016-11-21 12:30,21,3.084,3.1,3.084,3.096,454
20170301|2016-11-21 13:00,21,3.094,3.108,3.094,3.105,619
20170301|2016-11-21 13:30,21,3.104,3.106,3.102,3.103,415
20170301|2016-11-21 14:00,21,3.103,3.105,3.101,3.105,49
20170301|2016-11-21 14:30,21,3.106,3.113,3.106,3.111,152
20170301|2016-11-21 15:00,21,3.111,3.12,3.111,3.111,21
20170301|2016-11-21 15:30,21,3.113,3.12,3.113,3.12,21
20170301|2016-11-21 17:30,22,3.12,3.12,3.12,3.12,48
20170301|2016-11-21 19:00,22,3.125,3.125,3.125,3.125,7
20170301|2016-11-21 19:30,22,3.125,3.125,3.125,3.125,1
20170301|2016-11-21 20:00,22,3.125,3.125,3.125,3.125,2
20170301|2016-11-21 21:00,22,3.122,3.122,3.122,3.122,9
20170301|2016-11-21 21:30,22,3.122,3.122,3.122,3.122,1
20170301|2016-11-21 22:30,22,3.125,3.125,3.125,3.125,2
20170301|2016-11-21 23:00,22,3.125,3.125,3.122,3.122,10
20170301|2016-11-21 23:30,22,3.125,3.128,3.125,3.128,18
20170301|2016-11-22 02:00,22,3.135,3.135,3.135,3.135,6
20170301|2016-11-22 03:00,22,3.127,3.127,3.12,3.12,19
20170301|2016-11-22 03:30,22,3.122,3.122,3.111,3.115,9
20170301|2016-11-22 04:30,22,3.103,3.107,3.102,3.107,10
20170301|2016-11-22 05:00,22,3.103,3.103,3.097,3.097,6
20170301|2016-11-22 05:30,22,3.093,3.096,3.082,3.082,63
20170301|2016-11-22 06:00,22,3.095,3.095,3.083,3.084,83
20170301|2016-11-22 06:30,22,3.094,3.097,3.08,3.085,75
20170301|2016-11-22 07:00,22,3.086,3.15,3.086,3.107,142
20170301|2016-11-22 07:30,22,3.1,3.103,3.091,3.092,78
20170301|2016-11-22 08:00,22,3.095,3.129,3.092,3.119,281
20170301|2016-11-22 08:30,22,3.118,3.125,3.102,3.112,275
20170301|2016-11-22 09:00,22,3.115,3.121,3.106,3.11,213
20170301|2016-11-22 09:30,22,3.109,3.119,3.107,3.114,149
20170301|2016-11-22 10:00,22,3.111,3.134,3.108,3.127,415
20170301|2016-11-22 10:30,22,3.127,3.143,3.125,3.13,599
20170301|2016-11-22 11:00,22,3.129,3.13,3.121,3.122,811
20170301|2016-11-22 11:30,22,3.122,3.127,3.114,3.122,220
20170301|2016-11-22 12:00,22,3.125,3.134,3.116,3.131,219
20170301|2016-11-22 12:30,22,3.127,3.13,3.118,3.121,397
20170301|2016-11-22 13:00,22,3.123,3.13,3.106,3.11,1949
20170301|2016-11-22 13:30,22,3.111,3.116,3.1,3.103,185
20170301|2016-11-22 14:00,22,3.105,3.108,3.089,3.089,210
20170301|2016-11-22 14:30,22,3.091,3.095,3.066,3.083,137
20170301|2016-11-22 15:00,22,3.085,3.089,3.085,3.088,25
20170301|2016-11-22 15:30,22,3.09,3.09,3.082,3.082,22
20170301|2016-11-22 17:30,23,3.079,3.101,3.079,3.097,16
20170301|2016-11-22 18:00,23,3.104,3.111,3.099,3.099,37
20170301|2016-11-22 19:30,23,3.094,3.094,3.094,3.094,1
20170301|2016-11-22 20:00,23,3.093,3.093,3.093,3.093,1
20170301|2016-11-22 20:30,23,3.089,3.089,3.087,3.087,3
20170301|2016-11-22 21:00,23,3.087,3.112,3.087,3.112,6
20170301|2016-11-22 21:30,23,3.072,3.072,3.069,3.069,3
20170301|2016-11-22 22:30,23,3.078,3.078,3.078,3.078,1
20170301|2016-11-22 23:00,23,3.091,3.091,3.091,3.091,3
20170301|2016-11-22 23:30,23,3.089,3.089,3.089,3.089,1
20170301|2016-11-23 00:00,23,3.096,3.096,3.086,3.086,3
20170301|2016-11-23 00:30,23,3.091,3.091,3.087,3.087,4
20170301|2016-11-23 01:00,23,3.089,3.089,3.089,3.089,2
20170301|2016-11-23 01:30,23,3.093,3.094,3.093,3.094,3
20170301|2016-11-23 02:00,23,3.095,3.095,3.095,3.095,1
20170301|2016-11-23 02:30,23,3.083,3.083,3.083,3.083,2
20170301|2016-11-23 04:00,23,3.099,3.099,3.095,3.095,2
20170301|2016-11-23 04:30,23,3.091,3.094,3.09,3.094,3
20170301|2016-11-23 05:00,23,3.096,3.099,3.094,3.099,16
20170301|2016-11-23 05:30,23,3.088,3.088,3.078,3.078,3
20170301|2016-11-23 06:00,23,3.078,3.086,3.078,3.079,11
20170301|2016-11-23 06:30,23,3.075,3.081,3.065,3.081,92
20170301|2016-11-23 07:00,23,3.086,3.087,3.074,3.081,163
20170301|2016-11-23 07:30,23,3.077,3.095,3.077,3.094,69
20170301|2016-11-23 08:00,23,3.094,3.113,3.093,3.094,318
20170301|2016-11-23 08:30,23,3.093,3.116,3.092,3.116,164
20170301|2016-11-23 09:00,23,3.116,3.128,3.111,3.128,352
20170301|2016-11-23 09:30,23,3.129,3.133,3.115,3.117,672
20170301|2016-11-23 10:00,23,3.121,3.125,3.118,3.125,177
20170301|2016-11-23 10:30,23,3.127,3.132,3.117,3.12,288
20170301|2016-11-23 11:00,23,3.127,3.17,3.127,3.158,354
20170301|2016-11-23 11:30,23,3.156,3.17,3.152,3.163,165
20170301|2016-11-23 12:00,23,3.165,3.179,3.163,3.177,295
20170301|2016-11-23 12:30,23,3.177,3.178,3.163,3.163,311
20170301|2016-11-23 13:00,23,3.166,3.17,3.143,3.165,604
20170301|2016-11-23 13:30,23,3.167,3.167,3.148,3.155,332
20170301|2016-11-23 14:00,23,3.156,3.165,3.15,3.154,244
20170301|2016-11-23 14:30,23,3.154,3.162,3.153,3.158,76
20170301|2016-11-23 15:00,23,3.157,3.162,3.149,3.159,96
20170301|2016-11-23 15:30,23,3.16,3.16,3.157,3.158,12
20170301|2016-11-23 17:00,25,3.163,3.164,3.163,3.164,2
20170301|2016-11-23 17:30,25,3.16,3.16,3.16,3.16,2
20170301|2016-11-23 18:00,25,3.162,3.162,3.156,3.156,2
20170301|2016-11-23 18:30,25,3.164,3.164,3.164,3.164,1
20170301|2016-11-23 19:30,25,3.159,3.159,3.159,3.159,2
20170301|2016-11-23 20:00,25,3.158,3.16,3.158,3.16,3
20170301|2016-11-23 20:30,25,3.164,3.164,3.164,3.164,1
20170301|2016-11-23 21:00,25,3.164,3.164,3.162,3.164,6
20170301|2016-11-23 21:30,25,3.161,3.161,3.158,3.158,2
20170301|2016-11-23 22:00,25,3.166,3.167,3.166,3.167,9
20170301|2016-11-23 22:30,25,3.169,3.169,3.169,3.169,2
20170301|2016-11-23 23:00,25,3.172,3.172,3.172,3.172,1
20170301|2016-11-23 23:30,25,3.168,3.168,3.162,3.162,2
20170301|2016-11-24 01:00,25,3.168,3.168,3.165,3.165,3
20170301|2016-11-24 01:30,25,3.167,3.167,3.166,3.167,10
20170301|2016-11-24 02:00,25,3.184,3.195,3.16,3.171,43
20170301|2016-11-24 02:30,25,3.16,3.16,3.155,3.155,2
20170301|2016-11-24 03:00,25,3.167,3.173,3.159,3.159,6
20170301|2016-11-24 03:30,25,3.152,3.152,3.141,3.141,8
20170301|2016-11-24 04:00,25,3.146,3.159,3.146,3.159,5
20170301|2016-11-24 04:30,25,3.156,3.157,3.156,3.157,3
20170301|2016-11-24 05:00,25,3.161,3.165,3.158,3.158,4
20170301|2016-11-24 05:30,25,3.16,3.16,3.16,3.16,1
20170301|2016-11-24 06:00,25,3.149,3.157,3.148,3.153,16
20170301|2016-11-24 06:30,25,3.153,3.153,3.149,3.149,2
20170301|2016-11-24 07:00,25,3.153,3.157,3.153,3.157,2
20170301|2016-11-24 07:30,25,3.157,3.165,3.157,3.163,20
20170301|2016-11-24 08:00,25,3.161,3.173,3.159,3.162,33
20170301|2016-11-24 08:30,25,3.172,3.179,3.168,3.177,64
20170301|2016-11-24 09:00,25,3.179,3.179,3.168,3.171,58
20170301|2016-11-24 09:30,25,3.177,3.19,3.177,3.19,103
20170301|2016-11-24 10:00,25,3.19,3.19,3.183,3.183,14
20170301|2016-11-24 10:30,25,3.18,3.19,3.18,3.19,15
20170301|2016-11-24 11:00,25,3.186,3.191,3.182,3.182,10
20170301|2016-11-24 11:30,25,3.181,3.181,3.181,3.181,1
20170301|2016-11-24 17:00,25,3.18,3.18,3.18,3.18,2
20170301|2016-11-24 18:00,25,3.181,3.181,3.181,3.181,1
20170301|2016-11-24 18:30,25,3.178,3.178,3.178,3.178,2
20170301|2016-11-24 22:00,25,3.182,3.186,3.182,3.184,20
20170301|2016-11-24 23:30,25,3.179,3.18,3.179,3.18,8
20170301|2016-11-25 00:00,25,3.179,3.18,3.179,3.18,4
20170301|2016-11-25 01:30,25,3.179,3.179,3.179,3.179,1
20170301|2016-11-25 02:00,25,3.183,3.183,3.183,3.183,1
20170301|2016-11-25 02:30,25,3.192,3.192,3.192,3.192,1
20170301|2016-11-25 03:00,25,3.193,3.194,3.193,3.194,10
20170301|2016-11-25 03:30,25,3.194,3.194,3.193,3.193,30
20170301|2016-11-25 04:00,25,3.194,3.195,3.193,3.195,17
20170301|2016-11-25 04:30,25,3.193,3.193,3.182,3.182,32
20170301|2016-11-25 05:00,25,3.179,3.179,3.171,3.171,5
20170301|2016-11-25 05:30,25,3.177,3.177,3.177,3.177,1
20170301|2016-11-25 06:00,25,3.177,3.193,3.176,3.189,24
20170301|2016-11-25 06:30,25,3.19,3.19,3.185,3.185,6
20170301|2016-11-25 07:00,25,3.176,3.181,3.169,3.181,93
20170301|2016-11-25 07:30,25,3.177,3.183,3.172,3.18,58
20170301|2016-11-25 08:00,25,3.181,3.184,3.174,3.18,195
20170301|2016-11-25 08:30,25,3.181,3.191,3.178,3.191,300
20170301|2016-11-25 09:00,25,3.193,3.21,3.191,3.208,281
20170301|2016-11-25 09:30,25,3.209,3.225,3.208,3.224,464
20170301|2016-11-25 10:00,25,3.225,3.233,3.222,3.225,449
20170301|2016-11-25 10:30,25,3.224,3.231,3.221,3.228,327
20170301|2016-11-25 11:00,25,3.226,3.229,3.219,3.223,275
20170301|2016-11-25 11:30,25,3.223,3.226,3.212,3.225,517
20170301|2016-11-25 12:00,25,3.224,3.226,3.212,3.221,484
20170301|2016-11-25 12:30,25,3.221,3.222,3.207,3.209,76
20170301|2016-11-27 17:00,28,3.279,3.281,3.271,3.273,117
20170301|2016-11-27 17:30,28,3.275,3.275,3.273,3.273,13
20170301|2016-11-27 18:00,28,3.274,3.28,3.273,3.28,20
20170301|2016-11-27 18:30,28,3.278,3.278,3.274,3.274,16
20170301|2016-11-27 19:00,28,3.273,3.275,3.269,3.271,36
20170301|2016-11-27 19:30,28,3.271,3.276,3.271,3.276,5
20170301|2016-11-27 20:00,28,3.274,3.276,3.274,3.275,5
20170301|2016-11-27 20:30,28,3.277,3.278,3.276,3.276,10
20170301|2016-11-27 21:30,28,3.278,3.278,3.276,3.276,3
20170301|2016-11-27 22:00,28,3.276,3.276,3.275,3.275,7
20170301|2016-11-27 22:30,28,3.275,3.277,3.275,3.277,3
20170301|2016-11-27 23:30,28,3.276,3.276,3.275,3.276,4
20170301|2016-11-28 00:30,28,3.277,3.277,3.277,3.277,1
20170301|2016-11-28 01:00,28,3.276,3.278,3.275,3.278,7
20170301|2016-11-28 01:30,28,3.276,3.276,3.276,3.276,1
20170301|2016-11-28 02:00,28,3.275,3.278,3.274,3.278,86
20170301|2016-11-28 02:30,28,3.278,3.299,3.278,3.299,201
20170301|2016-11-28 03:00,28,3.3,3.304,3.294,3.297,65
20170301|2016-11-28 03:30,28,3.296,3.314,3.296,3.311,37
20170301|2016-11-28 04:00,28,3.313,3.313,3.311,3.313,10
20170301|2016-11-28 04:30,28,3.315,3.315,3.309,3.309,20
20170301|2016-11-28 05:00,28,3.308,3.308,3.295,3.303,58
20170301|2016-11-28 05:30,28,3.3,3.32,3.3,3.317,146
20170301|2016-11-28 06:00,28,3.316,3.327,3.314,3.314,74
20170301|2016-11-28 06:30,28,3.313,3.346,3.31,3.326,308
20170301|2016-11-28 07:00,28,3.325,3.328,3.302,3.305,305
20170301|2016-11-28 07:30,28,3.3,3.306,3.283,3.298,646
20170301|2016-11-28 08:00,28,3.3,3.318,3.297,3.306,1104
20170301|2016-11-28 08:30,28,3.306,3.31,3.293,3.304,369
20170301|2016-11-28 09:00,28,3.303,3.326,3.303,3.324,857
20170301|2016-11-28 09:30,28,3.323,3.325,3.313,3.314,860
20170301|2016-11-28 10:00,28,3.315,3.322,3.311,3.318,405
20170301|2016-11-28 10:30,28,3.321,3.338,3.319,3.333,884
20170301|2016-11-28 11:00,28,3.332,3.343,3.327,3.342,884
20170301|2016-11-28 11:30,28,3.341,3.342,3.336,3.34,465
20170301|2016-11-28 12:00,28,3.34,3.346,3.334,3.334,674
20170301|2016-11-28 12:30,28,3.335,3.337,3.314,3.315,615
20170301|2016-11-28 13:00,28,3.315,3.338,3.315,3.328,1536
20170301|2016-11-28 13:30,28,3.328,3.333,3.326,3.328,758
20170301|2016-11-28 14:00,28,3.328,3.34,3.327,3.338,302
20170301|2016-11-28 14:30,28,3.337,3.346,3.337,3.344,401
20170301|2016-11-28 15:00,28,3.345,3.35,3.343,3.348,623
20170301|2016-11-28 15:30,28,3.348,3.35,3.346,3.348,159
20170301|2016-11-28 17:00,29,3.355,3.36,3.352,3.358,11
20170301|2016-11-28 17:30,29,3.359,3.359,3.352,3.352,5
20170301|2016-11-28 18:00,29,3.357,3.363,3.357,3.363,9
20170301|2016-11-28 18:30,29,3.36,3.361,3.36,3.361,2
20170301|2016-11-28 19:00,29,3.364,3.367,3.364,3.366,13
20170301|2016-11-28 19:30,29,3.367,3.368,3.363,3.364,9
20170301|2016-11-28 20:00,29,3.362,3.362,3.359,3.361,27
20170301|2016-11-28 20:30,29,3.361,3.362,3.36,3.362,9
20170301|2016-11-28 21:00,29,3.362,3.362,3.362,3.362,20
20170301|2016-11-28 21:30,29,3.362,3.362,3.362,3.362,2
20170301|2016-11-28 22:00,29,3.363,3.363,3.363,3.363,1
20170301|2016-11-28 22:30,29,3.362,3.362,3.351,3.352,30
20170301|2016-11-28 23:00,29,3.352,3.359,3.347,3.35,19
20170301|2016-11-28 23:30,29,3.354,3.354,3.354,3.354,1
20170301|2016-11-29 00:00,29,3.356,3.356,3.346,3.347,21
20170301|2016-11-29 00:30,29,3.352,3.352,3.349,3.349,4
20170301|2016-11-29 01:00,29,3.351,3.351,3.349,3.349,6
20170301|2016-11-29 01:30,29,3.35,3.351,3.344,3.351,20
20170301|2016-11-29 02:00,29,3.349,3.349,3.331,3.331,30
20170301|2016-11-29 02:30,29,3.334,3.337,3.325,3.327,60
20170301|2016-11-29 03:00,29,3.328,3.334,3.324,3.328,76
20170301|2016-11-29 03:30,29,3.333,3.333,3.333,3.333,1
20170301|2016-11-29 04:00,29,3.329,3.329,3.324,3.326,50
20170301|2016-11-29 04:30,29,3.326,3.333,3.324,3.333,70
20170301|2016-11-29 05:00,29,3.333,3.345,3.331,3.345,32
20170301|2016-11-29 05:30,29,3.342,3.349,3.339,3.346,42
20170301|2016-11-29 06:00,29,3.342,3.345,3.325,3.328,121
20170301|2016-11-29 06:30,29,3.327,3.327,3.304,3.309,113
20170301|2016-11-29 07:00,29,3.309,3.327,3.299,3.303,235
20170301|2016-11-29 07:30,29,3.302,3.346,3.298,3.332,948
20170301|2016-11-29 08:00,29,3.334,3.342,3.325,3.333,489
20170301|2016-11-29 08:30,29,3.335,3.341,3.332,3.34,287
20170301|2016-11-29 09:00,29,3.34,3.347,3.333,3.344,484
20170301|2016-11-29 09:30,29,3.345,3.356,3.334,3.339,848
20170301|2016-11-29 10:00,29,3.339,3.339,3.275,3.283,3752
20170301|2016-11-29 10:30,29,3.282,3.318,3.282,3.295,879
20170301|2016-11-29 11:00,29,3.295,3.326,3.291,3.323,663
20170301|2016-11-29 11:30,29,3.324,3.329,3.314,3.321,577
20170301|2016-11-29 12:00,29,3.323,3.326,3.31,3.31,319
20170301|2016-11-29 12:30,29,3.312,3.33,3.304,3.325,404
20170301|2016-11-29 13:00,29,3.328,3.331,3.316,3.32,666
20170301|2016-11-29 13:30,29,3.32,3.32,3.313,3.316,276
20170301|2016-11-29 14:00,29,3.317,3.321,3.314,3.321,265
20170301|2016-11-29 14:30,29,3.321,3.327,3.319,3.326,639
20170301|2016-11-29 15:00,29,3.327,3.333,3.326,3.331,94
20170301|2016-11-29 15:30,29,3.331,3.333,3.328,3.332,72
20170301|2016-11-29 18:00,30,3.34,3.34,3.34,3.34,1
20170301|2016-11-29 18:30,30,3.338,3.339,3.338,3.339,3
20170301|2016-11-29 19:00,30,3.343,3.343,3.338,3.34,33
20170301|2016-11-29 19:30,30,3.342,3.345,3.342,3.342,6
20170301|2016-11-29 20:00,30,3.343,3.345,3.342,3.342,10
20170301|2016-11-29 20:30,30,3.342,3.342,3.342,3.342,1
20170301|2016-11-29 21:00,30,3.342,3.342,3.342,3.342,5
20170301|2016-11-29 21:30,30,3.346,3.346,3.343,3.343,2
20170301|2016-11-29 22:00,30,3.342,3.342,3.332,3.333,6
20170301|2016-11-29 22:30,30,3.334,3.341,3.328,3.339,27
20170301|2016-11-29 23:00,30,3.337,3.337,3.326,3.326,7
20170301|2016-11-29 23:30,30,3.33,3.336,3.33,3.334,14
20170301|2016-11-30 00:00,30,3.335,3.335,3.335,3.335,1
20170301|2016-11-30 00:30,30,3.336,3.336,3.336,3.336,2
20170301|2016-11-30 01:00,30,3.334,3.337,3.334,3.337,2
20170301|2016-11-30 01:30,30,3.341,3.341,3.34,3.341,8
20170301|2016-11-30 02:00,30,3.342,3.342,3.331,3.333,21
20170301|2016-11-30 02:30,30,3.33,3.332,3.299,3.305,141
20170301|2016-11-30 03:00,30,3.303,3.309,3.298,3.307,23
20170301|2016-11-30 03:30,30,3.305,3.31,3.301,3.306,16
20170301|2016-11-30 04:00,30,3.303,3.303,3.291,3.298,26
20170301|2016-11-30 04:30,30,3.299,3.306,3.295,3.301,48
20170301|2016-11-30 05:00,30,3.304,3.314,3.297,3.306,57
20170301|2016-11-30 05:30,30,3.307,3.31,3.293,3.308,81
20170301|2016-11-30 06:00,30,3.305,3.316,3.305,3.314,64
20170301|2016-11-30 06:30,30,3.315,3.33,3.312,3.323,325
20170301|2016-11-30 07:00,30,3.322,3.33,3.305,3.311,182
20170301|2016-11-30 07:30,30,3.309,3.32,3.299,3.319,462
20170301|2016-11-30 08:00,30,3.32,3.357,3.318,3.343,628
20170301|2016-11-30 08:30,30,3.341,3.354,3.332,3.34,786
20170301|2016-11-30 09:00,30,3.341,3.341,3.313,3.316,1214
20170301|2016-11-30 09:30,30,3.318,3.33,3.313,3.324,736
20170301|2016-11-30 10:00,30,3.321,3.336,3.32,3.333,553
20170301|2016-11-30 10:30,30,3.333,3.335,3.308,3.311,515
20170301|2016-11-30 11:00,30,3.31,3.322,3.304,3.315,827
20170301|2016-11-30 11:30,30,3.315,3.327,3.315,3.321,878
20170301|2016-11-30 12:00,30,3.323,3.327,3.315,3.318,390
20170301|2016-11-30 12:30,30,3.319,3.334,3.309,3.327,587
20170301|2016-11-30 13:00,30,3.329,3.331,3.316,3.328,2075
20170301|2016-11-30 13:30,30,3.327,3.329,3.32,3.321,463
20170301|2016-11-30 14:00,30,3.321,3.322,3.311,3.311,220
20170301|2016-11-30 14:30,30,3.311,3.318,3.3,3.316,280
20170301|2016-11-30 15:00,30,3.317,3.318,3.306,3.312,127
20170301|2016-11-30 15:30,30,3.313,3.314,3.311,3.313,118
20170301|2016-11-30 17:00,1,3.315,3.322,3.309,3.321,20
20170301|2016-11-30 17:30,1,3.32,3.32,3.31,3.31,45
20170301|2016-11-30 18:00,1,3.309,3.311,3.309,3.311,2
20170301|2016-11-30 18:30,1,3.311,3.311,3.311,3.311,1
20170301|2016-11-30 19:00,1,3.316,3.317,3.314,3.314,11
20170301|2016-11-30 19:30,1,3.316,3.316,3.314,3.314,2
20170301|2016-11-30 20:00,1,3.314,3.316,3.314,3.316,10
20170301|2016-11-30 20:30,1,3.318,3.318,3.316,3.316,16
20170301|2016-11-30 21:00,1,3.305,3.31,3.3,3.309,19
20170301|2016-11-30 21:30,1,3.314,3.336,3.29,3.292,66
20170301|2016-11-30 22:00,1,3.298,3.302,3.298,3.302,4
20170301|2016-11-30 22:30,1,3.303,3.304,3.303,3.304,3
20170301|2016-11-30 23:00,1,3.309,3.312,3.308,3.312,10
20170301|2016-11-30 23:30,1,3.31,3.313,3.305,3.313,6
20170301|2016-12-01 00:00,1,3.312,3.315,3.311,3.315,3
20170301|2016-12-01 00:30,1,3.314,3.314,3.314,3.314,1
20170301|2016-12-01 01:00,1,3.313,3.313,3.312,3.312,4
20170301|2016-12-01 01:30,1,3.313,3.313,3.313,3.313,2
20170301|2016-12-01 02:00,1,3.312,3.331,3.309,3.331,48
20170301|2016-12-01 02:30,1,3.332,3.352,3.331,3.352,102
20170301|2016-12-01 03:00,1,3.351,3.356,3.343,3.346,27
20170301|2016-12-01 03:30,1,3.35,3.357,3.347,3.35,45
20170301|2016-12-01 04:00,1,3.352,3.359,3.349,3.359,10
20170301|2016-12-01 04:30,1,3.358,3.366,3.358,3.362,24
20170301|2016-12-01 05:00,1,3.367,3.367,3.36,3.36,9
20170301|2016-12-01 05:30,1,3.361,3.362,3.352,3.354,32
20170301|2016-12-01 06:00,1,3.352,3.365,3.352,3.363,125
20170301|2016-12-01 06:30,1,3.363,3.366,3.359,3.36,136
20170301|2016-12-01 07:00,1,3.36,3.37,3.352,3.366,305
20170301|2016-12-01 07:30,1,3.365,3.386,3.365,3.385,645
20170301|2016-12-01 08:00,1,3.385,3.409,3.381,3.396,1132
20170301|2016-12-01 08:30,1,3.395,3.397,3.382,3.392,522
20170301|2016-12-01 09:00,1,3.395,3.405,3.385,3.391,704
20170301|2016-12-01 09:30,1,3.39,3.431,3.386,3.425,1367
20170301|2016-12-01 10:00,1,3.426,3.435,3.418,3.434,893
20170301|2016-12-01 10:30,1,3.434,3.444,3.428,3.44,1080
20170301|2016-12-01 11:00,1,3.441,3.45,3.431,3.431,1047
20170301|2016-12-01 11:30,1,3.432,3.446,3.431,3.444,571
20170301|2016-12-01 12:00,1,3.442,3.46,3.441,3.455,739
20170301|2016-12-01 12:30,1,3.457,3.461,3.438,3.445,1015
20170301|2016-12-01 13:00,1,3.445,3.466,3.443,3.466,3742
20170301|2016-12-01 13:30,1,3.467,3.471,3.454,3.459,846
20170301|2016-12-01 14:00,1,3.459,3.469,3.454,3.466,334
20170301|2016-12-01 14:30,1,3.466,3.471,3.464,3.469,185
20170301|2016-12-01 15:00,1,3.469,3.486,3.468,3.485,383
20170301|2016-12-01 15:30,1,3.486,3.49,3.483,3.486,96
20170301|2016-12-01 17:00,2,3.495,3.497,3.489,3.493,45
20170301|2016-12-01 17:30,2,3.493,3.499,3.492,3.499,34
20170301|2016-12-01 18:00,2,3.5,3.5,3.496,3.499,43
20170301|2016-12-01 18:30,2,3.499,3.503,3.497,3.498,34
20170301|2016-12-01 19:00,2,3.497,3.497,3.494,3.494,14
20170301|2016-12-01 20:00,2,3.493,3.495,3.49,3.494,19
20170301|2016-12-01 20:30,2,3.493,3.493,3.488,3.488,45
20170301|2016-12-01 21:00,2,3.487,3.491,3.487,3.491,15
20170301|2016-12-01 21:30,2,3.491,3.492,3.491,3.492,5
20170301|2016-12-01 22:00,2,3.492,3.497,3.492,3.497,6
20170301|2016-12-01 22:30,2,3.498,3.5,3.497,3.499,6
20170301|2016-12-01 23:00,2,3.502,3.51,3.496,3.497,43
20170301|2016-12-01 23:30,2,3.494,3.494,3.49,3.492,16
20170301|2016-12-02 00:00,2,3.492,3.493,3.492,3.493,3
20170301|2016-12-02 00:30,2,3.5,3.5,3.494,3.494,5
20170301|2016-12-02 01:00,2,3.496,3.496,3.483,3.483,46
20170301|2016-12-02 01:30,2,3.489,3.49,3.478,3.483,20
20170301|2016-12-02 02:00,2,3.481,3.482,3.459,3.463,67
20170301|2016-12-02 02:30,2,3.462,3.462,3.445,3.451,185
20170301|2016-12-02 03:00,2,3.453,3.461,3.447,3.447,80
20170301|2016-12-02 03:30,2,3.446,3.454,3.444,3.454,38
20170301|2016-12-02 04:00,2,3.447,3.454,3.444,3.446,34
20170301|2016-12-02 04:30,2,3.448,3.453,3.448,3.451,12
20170301|2016-12-02 05:00,2,3.453,3.458,3.448,3.448,37
20170301|2016-12-02 05:30,2,3.451,3.456,3.439,3.442,70
20170301|2016-12-02 06:00,2,3.447,3.452,3.444,3.448,112
20170301|2016-12-02 06:30,2,3.444,3.444,3.419,3.422,169
20170301|2016-12-02 07:00,2,3.42,3.428,3.414,3.425,185
20170301|2016-12-02 07:30,2,3.429,3.436,3.419,3.422,351
20170301|2016-12-02 08:00,2,3.422,3.436,3.414,3.436,557
20170301|2016-12-02 08:30,2,3.434,3.473,3.433,3.458,642
20170301|2016-12-02 09:00,2,3.458,3.46,3.429,3.431,461
20170301|2016-12-02 09:30,2,3.43,3.452,3.43,3.447,397
20170301|2016-12-02 10:00,2,3.448,3.452,3.427,3.429,803
20170301|2016-12-02 10:30,2,3.429,3.429,3.398,3.408,757
20170301|2016-12-02 11:00,2,3.407,3.407,3.353,3.391,965
20170301|2016-12-02 11:30,2,3.392,3.4,3.382,3.391,654
20170301|2016-12-02 12:00,2,3.392,3.407,3.383,3.389,537
20170301|2016-12-02 12:30,2,3.388,3.416,3.388,3.405,461
20170301|2016-12-02 13:00,2,3.405,3.413,3.378,3.412,1529
20170301|2016-12-02 13:30,2,3.413,3.415,3.408,3.414,363
20170301|2016-12-02 14:00,2,3.413,3.425,3.411,3.421,308
20170301|2016-12-02 14:30,2,3.421,3.423,3.414,3.416,154
20170301|2016-12-02 15:00,2,3.416,3.421,3.416,3.417,113
20170301|2016-12-02 15:30,2,3.417,3.418,3.413,3.418,90
20170301|2016-12-04 17:00,5,3.422,3.422,3.422,3.422,1
20170301|2016-12-04 17:30,5,3.429,3.442,3.426,3.442,51
20170301|2016-12-04 18:00,5,3.447,3.453,3.447,3.449,15
20170301|2016-12-04 18:30,5,3.45,3.453,3.447,3.448,11
20170301|2016-12-04 19:00,5,3.442,3.442,3.434,3.434,15
20170301|2016-12-04 19:30,5,3.43,3.431,3.43,3.431,2
20170301|2016-12-04 20:00,5,3.432,3.432,3.432,3.432,2
20170301|2016-12-04 20:30,5,3.432,3.432,3.432,3.432,1
20170301|2016-12-04 21:00,5,3.436,3.442,3.436,3.442,8
20170301|2016-12-04 21:30,5,3.447,3.455,3.446,3.446,57
20170301|2016-12-04 22:00,5,3.441,3.453,3.441,3.45,10
20170301|2016-12-04 22:30,5,3.449,3.449,3.434,3.44,17
20170301|2016-12-04 23:00,5,3.451,3.452,3.451,3.452,2
20170301|2016-12-04 23:30,5,3.443,3.443,3.435,3.438,13
20170301|2016-12-05 00:00,5,3.439,3.439,3.437,3.438,6
20170301|2016-12-05 00:30,5,3.432,3.432,3.43,3.43,3
20170301|2016-12-05 01:00,5,3.435,3.445,3.435,3.445,22
20170301|2016-12-05 01:30,5,3.443,3.443,3.443,3.443,1
20170301|2016-12-05 02:00,5,3.455,3.464,3.449,3.458,40
20170301|2016-12-05 02:30,5,3.457,3.476,3.457,3.469,73
20170301|2016-12-05 03:00,5,3.469,3.481,3.469,3.476,61
20170301|2016-12-05 03:30,5,3.473,3.479,3.47,3.476,23
20170301|2016-12-05 04:00,5,3.475,3.478,3.472,3.473,40
20170301|2016-12-05 04:30,5,3.472,3.478,3.468,3.477,29
20170301|2016-12-05 05:00,5,3.473,3.492,3.473,3.491,94
20170301|2016-12-05 05:30,5,3.488,3.495,3.486,3.492,61
20170301|2016-12-05 06:00,5,3.496,3.52,3.496,3.505,145
20170301|2016-12-05 06:30,5,3.505,3.518,3.504,3.51,307
20170301|2016-12-05 07:00,5,3.508,3.525,3.5,3.522,304
20170301|2016-12-05 07:30,5,3.523,3.547,3.52,3.543,930
20170301|2016-12-05 08:00,5,3.544,3.55,3.523,3.533,729
20170301|2016-12-05 08:30,5,3.532,3.556,3.532,3.548,777
20170301|2016-12-05 09:00,5,3.548,3.562,3.544,3.562,654
20170301|2016-12-05 09:30,5,3.562,3.562,3.547,3.556,553
20170301|2016-12-05 10:00,5,3.557,3.578,3.555,3.57,1041
20170301|2016-12-05 10:30,5,3.571,3.578,3.559,3.564,1173
20170301|2016-12-05 11:00,5,3.565,3.589,3.565,3.58,626
20170301|2016-12-05 11:30,5,3.58,3.584,3.576,3.582,664
20170301|2016-12-05 12:00,5,3.582,3.588,3.57,3.574,751
20170301|2016-12-05 12:30,5,3.574,3.581,3.57,3.581,438
20170301|2016-12-05 13:00,5,3.581,3.601,3.58,3.599,1495
20170301|2016-12-05 13:30,5,3.599,3.6,3.578,3.583,484
20170301|2016-12-05 14:00,5,3.584,3.593,3.57,3.571,636
20170301|2016-12-05 14:30,5,3.572,3.573,3.539,3.544,769
20170301|2016-12-05 15:00,5,3.544,3.557,3.542,3.548,294
20170301|2016-12-05 15:30,5,3.549,3.55,3.54,3.54,171
20170301|2016-12-05 17:00,6,3.555,3.555,3.549,3.553,11
20170301|2016-12-05 17:30,6,3.554,3.558,3.553,3.558,10
20170301|2016-12-05 18:00,6,3.56,3.57,3.56,3.561,14
20170301|2016-12-05 18:30,6,3.563,3.564,3.562,3.562,11
20170301|2016-12-05 19:00,6,3.564,3.568,3.56,3.561,17
20170301|2016-12-05 19:30,6,3.56,3.564,3.56,3.56,35
20170301|2016-12-05 20:00,6,3.562,3.562,3.562,3.562,2
20170301|2016-12-05 20:30,6,3.563,3.564,3.563,3.563,54
20170301|2016-12-05 21:00,6,3.56,3.564,3.56,3.564,6
20170301|2016-12-05 21:30,6,3.565,3.566,3.564,3.564,40
20170301|2016-12-05 22:00,6,3.564,3.564,3.558,3.558,26
20170301|2016-12-05 22:30,6,3.559,3.559,3.555,3.555,14
20170301|2016-12-05 23:00,6,3.553,3.556,3.55,3.551,57
20170301|2016-12-05 23:30,6,3.552,3.557,3.552,3.555,15
20170301|2016-12-06 00:00,6,3.557,3.56,3.553,3.553,8
20170301|2016-12-06 00:30,6,3.555,3.563,3.555,3.561,18
20170301|2016-12-06 01:00,6,3.56,3.56,3.557,3.558,4
20170301|2016-12-06 01:30,6,3.559,3.561,3.558,3.558,7
20170301|2016-12-06 02:00,6,3.556,3.598,3.54,3.593,219
20170301|2016-12-06 02:30,6,3.594,3.613,3.582,3.592,249
20170301|2016-12-06 03:00,6,3.59,3.605,3.587,3.604,77
20170301|2016-12-06 03:30,6,3.605,3.626,3.605,3.619,99
20170301|2016-12-06 04:00,6,3.618,3.624,3.615,3.624,47
20170301|2016-12-06 04:30,6,3.624,3.627,3.617,3.618,41
20170301|2016-12-06 05:00,6,3.615,3.627,3.615,3.625,53
20170301|2016-12-06 05:30,6,3.627,3.64,3.625,3.633,153
20170301|2016-12-06 06:00,6,3.633,3.663,3.628,3.652,372
20170301|2016-12-06 06:30,6,3.649,3.663,3.644,3.65,453
20170301|2016-12-06 07:00,6,3.65,3.65,3.604,3.605,666
20170301|2016-12-06 07:30,6,3.605,3.633,3.6,3.631,1166
20170301|2016-12-06 08:00,6,3.63,3.635,3.6,3.602,1219
20170301|2016-12-06 08:30,6,3.602,3.602,3.572,3.583,1566
20170301|2016-12-06 09:00,6,3.584,3.616,3.571,3.604,687
20170301|2016-12-06 09:30,6,3.607,3.611,3.593,3.599,798
20170301|2016-12-06 10:00,6,3.599,3.636,3.587,3.629,1558
20170301|2016-12-06 10:30,6,3.63,3.635,3.616,3.634,863
20170301|2016-12-06 11:00,6,3.635,3.643,3.625,3.626,1140
20170301|2016-12-06 11:30,6,3.627,3.634,3.606,3.608,579
20170301|2016-12-06 12:00,6,3.608,3.608,3.579,3.596,866
20170301|2016-12-06 12:30,6,3.594,3.608,3.59,3.599,1168
20170301|2016-12-06 13:00,6,3.6,3.602,3.57,3.582,1364
20170301|2016-12-06 13:30,6,3.582,3.593,3.58,3.591,299
20170301|2016-12-06 14:00,6,3.591,3.592,3.555,3.558,354
20170301|2016-12-06 14:30,6,3.558,3.577,3.549,3.575,327
20170301|2016-12-06 15:00,6,3.575,3.575,3.566,3.574,245
20170301|2016-12-06 15:30,6,3.574,3.581,3.574,3.577,199
20170301|2016-12-06 17:00,7,3.582,3.582,3.579,3.579,18
20170301|2016-12-06 17:30,7,3.582,3.585,3.582,3.585,5
20170301|2016-12-06 18:00,7,3.586,3.587,3.584,3.587,3
20170301|2016-12-06 18:30,7,3.586,3.591,3.586,3.59,6
20170301|2016-12-06 19:00,7,3.59,3.59,3.59,3.59,1
20170301|2016-12-06 19:30,7,3.589,3.589,3.586,3.587,5
20170301|2016-12-06 20:00,7,3.587,3.588,3.587,3.588,5
20170301|2016-12-06 20:30,7,3.59,3.59,3.587,3.587,8
20170301|2016-12-06 21:00,7,3.586,3.586,3.582,3.584,72
20170301|2016-12-06 21:30,7,3.584,3.584,3.583,3.583,2
20170301|2016-12-06 22:00,7,3.584,3.585,3.581,3.581,4
20170301|2016-12-06 22:30,7,3.583,3.584,3.582,3.582,3
20170301|2016-12-06 23:00,7,3.584,3.591,3.582,3.591,13
20170301|2016-12-06 23:30,7,3.592,3.608,3.592,3.606,33
20170301|2016-12-07 00:00,7,3.607,3.609,3.604,3.609,11
20170301|2016-12-07 00:30,7,3.611,3.616,3.611,3.616,10
20170301|2016-12-07 01:00,7,3.618,3.63,3.618,3.623,43
20170301|2016-12-07 01:30,7,3.627,3.637,3.627,3.636,31
20170301|2016-12-07 02:00,7,3.631,3.653,3.631,3.65,157
20170301|2016-12-07 02:30,7,3.648,3.652,3.64,3.643,70
20170301|2016-12-07 03:00,7,3.641,3.649,3.639,3.649,120
20170301|2016-12-07 03:30,7,3.647,3.653,3.647,3.652,26
20170301|2016-12-07 04:00,7,3.651,3.655,3.646,3.65,205
20170301|2016-12-07 04:30,7,3.65,3.662,3.65,3.658,49
20170301|2016-12-07 05:00,7,3.661,3.661,3.63,3.645,156
20170301|2016-12-07 05:30,7,3.646,3.672,3.64,3.663,427
20170301|2016-12-07 06:00,7,3.661,3.666,3.651,3.665,401
20170301|2016-12-07 06:30,7,3.663,3.67,3.645,3.659,850
20170301|2016-12-07 07:00,7,3.658,3.668,3.636,3.651,732
20170301|2016-12-07 07:30,7,3.65,3.672,3.641,3.65,615
20170301|2016-12-07 08:00,7,3.65,3.663,3.642,3.652,836
20170301|2016-12-07 08:30,7,3.651,3.676,3.641,3.668,1453
20170301|2016-12-07 09:00,7,3.668,3.674,3.65,3.658,1239
20170301|2016-12-07 09:30,7,3.659,3.672,3.643,3.647,1343
20170301|2016-12-07 10:00,7,3.648,3.654,3.601,3.603,1798
20170301|2016-12-07 10:30,7,3.603,3.622,3.584,3.613,1593
20170301|2016-12-07 11:00,7,3.611,3.641,3.606,3.637,916
20170301|2016-12-07 11:30,7,3.637,3.64,3.605,3.622,833
20170301|2016-12-07 12:00,7,3.62,3.647,3.607,3.61,599
20170301|2016-12-07 12:30,7,3.61,3.617,3.573,3.585,1304
20170301|2016-12-07 13:00,7,3.586,3.591,3.528,3.552,1947
20170301|2016-12-07 13:30,7,3.551,3.572,3.538,3.542,1097
20170301|2016-12-07 14:00,7,3.542,3.552,3.517,3.517,669
20170301|2016-12-07 14:30,7,3.519,3.52,3.505,3.516,419
20170301|2016-12-07 15:00,7,3.515,3.516,3.507,3.507,119
20170301|2016-12-07 15:30,7,3.507,3.518,3.504,3.511,108
20170301|2016-12-07 17:00,8,3.509,3.521,3.509,3.521,27
20170301|2016-12-07 17:30,8,3.522,3.545,3.522,3.543,101
20170301|2016-12-07 18:00,8,3.543,3.543,3.537,3.537,8
20170301|2016-12-07 18:30,8,3.539,3.543,3.538,3.543,21
20170301|2016-12-07 19:00,8,3.542,3.542,3.538,3.539,17
20170301|2016-12-07 19:30,8,3.539,3.539,3.539,3.539,11
20170301|2016-12-07 20:00,8,3.538,3.538,3.537,3.537,3
20170301|2016-12-07 20:30,8,3.536,3.537,3.529,3.529,4
20170301|2016-12-07 21:00,8,3.527,3.566,3.527,3.553,202
20170301|2016-12-07 21:30,8,3.546,3.557,3.539,3.553,47
20170301|2016-12-07 22:00,8,3.551,3.558,3.548,3.554,30
20170301|2016-12-07 22:30,8,3.559,3.562,3.549,3.555,23
20170301|2016-12-07 23:00,8,3.552,3.56,3.552,3.56,14
20170301|2016-12-07 23:30,8,3.562,3.564,3.553,3.559,37
20170301|2016-12-08 00:00,8,3.558,3.561,3.551,3.554,32
20170301|2016-12-08 00:30,8,3.555,3.559,3.555,3.558,5
20170301|2016-12-08 01:00,8,3.557,3.572,3.557,3.57,41
20170301|2016-12-08 01:30,8,3.571,3.572,3.563,3.563,18
20170301|2016-12-08 02:00,8,3.561,3.564,3.538,3.564,299
20170301|2016-12-08 02:30,8,3.562,3.564,3.54,3.54,87
20170301|2016-12-08 03:00,8,3.541,3.544,3.529,3.531,72
20170301|2016-12-08 03:30,8,3.532,3.534,3.488,3.502,275
20170301|2016-12-08 04:00,8,3.5,3.502,3.47,3.472,128
20170301|2016-12-08 04:30,8,3.473,3.483,3.468,3.478,161
20170301|2016-12-08 05:00,8,3.481,3.514,3.481,3.508,64
20170301|2016-12-08 05:30,8,3.504,3.507,3.495,3.5,55
20170301|2016-12-08 06:00,8,3.5,3.529,3.497,3.526,283
20170301|2016-12-08 06:30,8,3.528,3.572,3.528,3.56,545
20170301|2016-12-08 07:00,8,3.558,3.579,3.555,3.573,395
20170301|2016-12-08 07:30,8,3.573,3.573,3.531,3.54,638
20170301|2016-12-08 08:00,8,3.543,3.562,3.54,3.561,519
20170301|2016-12-08 08:30,8,3.562,3.574,3.558,3.571,582
20170301|2016-12-08 09:00,8,3.57,3.588,3.57,3.586,964
20170301|2016-12-08 09:30,8,3.587,3.617,3.53,3.53,2593
20170301|2016-12-08 10:00,8,3.529,3.576,3.51,3.567,1836
20170301|2016-12-08 10:30,8,3.569,3.595,3.558,3.583,1033
20170301|2016-12-08 11:00,8,3.585,3.625,3.577,3.623,1689
20170301|2016-12-08 11:30,8,3.621,3.621,3.591,3.602,578
20170301|2016-12-08 12:00,8,3.602,3.602,3.582,3.598,378
20170301|2016-12-08 12:30,8,3.599,3.625,3.599,3.622,738
20170301|2016-12-08 13:00,8,3.621,3.634,3.619,3.631,2458
20170301|2016-12-08 13:30,8,3.631,3.643,3.63,3.641,835
20170301|2016-12-08 14:00,8,3.643,3.656,3.634,3.656,776
20170301|2016-12-08 14:30,8,3.656,3.657,3.643,3.648,751
20170301|2016-12-08 15:00,8,3.645,3.655,3.645,3.655,264
20170301|2016-12-08 15:30,8,3.655,3.656,3.638,3.647,99
20170301|2016-12-08 17:30,9,3.646,3.648,3.645,3.645,7
20170301|2016-12-08 18:00,9,3.647,3.647,3.647,3.647,1
20170301|2016-12-08 18:30,9,3.654,3.655,3.653,3.654,10
20170301|2016-12-08 19:00,9,3.652,3.655,3.652,3.652,4
20170301|2016-12-08 19:30,9,3.653,3.658,3.652,3.658,12
20170301|2016-12-08 20:00,9,3.64,3.643,3.64,3.643,5
20170301|2016-12-08 20:30,9,3.64,3.644,3.64,3.641,5
20170301|2016-12-08 21:00,9,3.64,3.64,3.64,3.64,2
20170301|2016-12-08 21:30,9,3.645,3.645,3.645,3.645,1
20170301|2016-12-08 22:30,9,3.637,3.637,3.637,3.637,2
20170301|2016-12-08 23:00,9,3.638,3.638,3.638,3.638,1
20170301|2016-12-09 00:00,9,3.64,3.649,3.64,3.649,4
20170301|2016-12-09 00:30,9,3.65,3.65,3.646,3.65,6
20170301|2016-12-09 01:30,9,3.649,3.649,3.646,3.646,6
20170301|2016-12-09 02:00,9,3.651,3.651,3.634,3.641,34
20170301|2016-12-09 02:30,9,3.638,3.656,3.638,3.652,16
20170301|2016-12-09 03:00,9,3.656,3.659,3.655,3.655,27
20170301|2016-12-09 03:30,9,3.659,3.674,3.653,3.67,44
20170301|2016-12-09 04:00,9,3.669,3.672,3.667,3.667,28
20170301|2016-12-09 04:30,9,3.67,3.67,3.664,3.665,16
20170301|2016-12-09 05:00,9,3.669,3.669,3.664,3.668,14
20170301|2016-12-09 05:30,9,3.668,3.674,3.664,3.67,48
20170301|2016-12-09 06:00,9,3.669,3.7,3.669,3.673,264
20170301|2016-12-09 06:30,9,3.672,3.678,3.672,3.676,146
20170301|2016-12-09 07:00,9,3.673,3.676,3.652,3.671,402
20170301|2016-12-09 07:30,9,3.67,3.697,3.67,3.677,883
20170301|2016-12-09 08:00,9,3.679,3.694,3.665,3.693,605
20170301|2016-12-09 08:30,9,3.693,3.699,3.681,3.692,642
20170301|2016-12-09 09:00,9,3.692,3.699,3.683,3.69,596
20170301|2016-12-09 09:30,9,3.688,3.688,3.673,3.683,1203
20170301|2016-12-09 10:00,9,3.684,3.703,3.682,3.694,965
20170301|2016-12-09 10:30,9,3.693,3.695,3.669,3.672,852
20170301|2016-12-09 11:00,9,3.671,3.679,3.642,3.644,1052
20170301|2016-12-09 11:30,9,3.643,3.653,3.614,3.648,1594
20170301|2016-12-09 12:00,9,3.647,3.647,3.61,3.626,826
20170301|2016-12-09 12:30,9,3.627,3.647,3.622,3.647,688
20170301|2016-12-09 13:00,9,3.647,3.695,3.647,3.692,1443
20170301|2016-12-09 13:30,9,3.69,3.699,3.687,3.697,821
20170301|2016-12-09 14:00,9,3.697,3.698,3.681,3.685,568
20170301|2016-12-09 14:30,9,3.683,3.685,3.668,3.678,200
20170301|2016-12-09 15:00,9,3.677,3.678,3.668,3.672,168
20170301|2016-12-09 15:30,9,3.672,3.672,3.667,3.667,39
20170301|2016-12-11 17:00,12,3.55,3.55,3.502,3.526,338
20170301|2016-12-11 17:30,12,3.524,3.527,3.521,3.525,309
20170301|2016-12-11 18:00,12,3.525,3.531,3.523,3.531,106
20170301|2016-12-11 18:30,12,3.524,3.526,3.515,3.517,19
20170301|2016-12-11 19:00,12,3.52,3.527,3.519,3.526,162
20170301|2016-12-11 19:30,12,3.525,3.526,3.523,3.523,7
20170301|2016-12-11 20:00,12,3.524,3.526,3.523,3.523,8
20170301|2016-12-11 20:30,12,3.525,3.525,3.524,3.524,4
20170301|2016-12-11 21:00,12,3.525,3.531,3.525,3.529,20
20170301|2016-12-11 21:30,12,3.531,3.531,3.53,3.531,48
20170301|2016-12-11 22:00,12,3.528,3.533,3.528,3.529,15
20170301|2016-12-11 22:30,12,3.528,3.528,3.525,3.525,6
20170301|2016-12-11 23:00,12,3.522,3.522,3.521,3.521,2
20170301|2016-12-11 23:30,12,3.521,3.521,3.521,3.521,1
20170301|2016-12-12 01:00,12,3.528,3.529,3.526,3.527,13
20170301|2016-12-12 01:30,12,3.522,3.524,3.515,3.516,51
20170301|2016-12-12 02:00,12,3.522,3.534,3.522,3.534,55
20170301|2016-12-12 02:30,12,3.534,3.535,3.52,3.526,32
20170301|2016-12-12 03:00,12,3.523,3.525,3.517,3.525,28
20170301|2016-12-12 03:30,12,3.523,3.536,3.519,3.536,66
20170301|2016-12-12 04:00,12,3.535,3.54,3.533,3.54,25
20170301|2016-12-12 04:30,12,3.537,3.537,3.528,3.531,32
20170301|2016-12-12 05:00,12,3.532,3.532,3.52,3.531,29
20170301|2016-12-12 05:30,12,3.532,3.543,3.532,3.543,58
20170301|2016-12-12 06:00,12,3.543,3.559,3.535,3.548,344
20170301|2016-12-12 06:30,12,3.548,3.568,3.53,3.568,367
20170301|2016-12-12 07:00,12,3.566,3.566,3.532,3.541,327
20170301|2016-12-12 07:30,12,3.543,3.55,3.489,3.502,783
20170301|2016-12-12 08:00,12,3.503,3.528,3.491,3.525,1212
20170301|2016-12-12 08:30,12,3.522,3.53,3.509,3.523,603
20170301|2016-12-12 09:00,12,3.521,3.521,3.488,3.496,777
20170301|2016-12-12 09:30,12,3.494,3.506,3.462,3.466,1001
20170301|2016-12-12 10:00,12,3.468,3.502,3.452,3.494,1704
20170301|2016-12-12 10:30,12,3.494,3.527,3.488,3.519,840
20170301|2016-12-12 11:00,12,3.52,3.562,3.5,3.532,969
20170301|2016-12-12 11:30,12,3.534,3.538,3.515,3.53,561
20170301|2016-12-12 12:00,12,3.532,3.545,3.524,3.532,864
20170301|2016-12-12 12:30,12,3.536,3.538,3.496,3.505,756
20170301|2016-12-12 13:00,12,3.506,3.508,3.481,3.482,1430
20170301|2016-12-12 13:30,12,3.482,3.49,3.48,3.49,687
20170301|2016-12-12 14:00,12,3.49,3.506,3.484,3.502,271
20170301|2016-12-12 14:30,12,3.5,3.507,3.476,3.484,469
20170301|2016-12-12 15:00,12,3.485,3.498,3.484,3.498,388
20170301|2016-12-12 15:30,12,3.499,3.504,3.499,3.504,121
20170301|2016-12-12 17:00,13,3.499,3.502,3.499,3.502,8
20170301|2016-12-12 17:30,13,3.502,3.502,3.5,3.5,3
20170301|2016-12-12 18:00,13,3.507,3.507,3.499,3.499,45
20170301|2016-12-12 18:30,13,3.5,3.5,3.499,3.5,64
20170301|2016-12-12 19:00,13,3.502,3.504,3.485,3.485,31
20170301|2016-12-12 19:30,13,3.496,3.498,3.493,3.498,7
20170301|2016-12-12 20:00,13,3.5,3.5,3.5,3.5,1
20170301|2016-12-12 20:30,13,3.499,3.5,3.499,3.5,2
20170301|2016-12-12 21:00,13,3.502,3.502,3.493,3.495,24
20170301|2016-12-12 21:30,13,3.495,3.5,3.495,3.5,5
20170301|2016-12-12 22:00,13,3.494,3.494,3.494,3.494,1
20170301|2016-12-12 22:30,13,3.503,3.509,3.502,3.508,56
20170301|2016-12-12 23:00,13,3.508,3.508,3.499,3.499,47
20170301|2016-12-12 23:30,13,3.49,3.494,3.49,3.494,6
20170301|2016-12-13 00:00,13,3.493,3.493,3.483,3.483,16
20170301|2016-12-13 00:30,13,3.484,3.489,3.484,3.489,7
20170301|2016-12-13 01:00,13,3.489,3.506,3.483,3.483,23
20170301|2016-12-13 01:30,13,3.49,3.493,3.483,3.483,12
20170301|2016-12-13 02:00,13,3.484,3.489,3.484,3.486,5
20170301|2016-12-13 02:30,13,3.492,3.499,3.487,3.497,24
20170301|2016-12-13 03:00,13,3.495,3.499,3.484,3.499,52
20170301|2016-12-13 03:30,13,3.5,3.504,3.499,3.499,27
20170301|2016-12-13 04:00,13,3.499,3.501,3.467,3.467,71
20170301|2016-12-13 04:30,13,3.469,3.476,3.469,3.476,7
20170301|2016-12-13 05:00,13,3.477,3.483,3.47,3.479,20
20170301|2016-12-13 05:30,13,3.474,3.492,3.443,3.475,174
20170301|2016-12-13 06:00,13,3.474,3.485,3.463,3.478,79
20170301|2016-12-13 06:30,13,3.479,3.51,3.477,3.508,151
20170301|2016-12-13 07:00,13,3.506,3.53,3.506,3.529,92
20170301|2016-12-13 07:30,13,3.53,3.535,3.517,3.533,229
20170301|2016-12-13 08:00,13,3.534,3.548,3.505,3.51,524
20170301|2016-12-13 08:30,13,3.509,3.515,3.489,3.494,1375
20170301|2016-12-13 09:00,13,3.493,3.496,3.481,3.492,430
20170301|2016-12-13 09:30,13,3.491,3.493,3.465,3.479,631
20170301|2016-12-13 10:00,13,3.479,3.49,3.464,3.485,630
20170301|2016-12-13 10:30,13,3.485,3.491,3.466,3.483,455
20170301|2016-12-13 11:00,13,3.483,3.487,3.456,3.475,1234
20170301|2016-12-13 11:30,13,3.476,3.489,3.473,3.483,402
20170301|2016-12-13 12:00,13,3.483,3.491,3.478,3.491,500
20170301|2016-12-13 12:30,13,3.491,3.491,3.471,3.481,645
20170301|2016-12-13 13:00,13,3.479,3.484,3.452,3.454,1362
20170301|2016-12-13 13:30,13,3.454,3.456,3.444,3.452,607
20170301|2016-12-13 14:00,13,3.452,3.457,3.441,3.448,406
20170301|2016-12-13 14:30,13,3.446,3.455,3.439,3.453,585
20170301|2016-12-13 15:00,13,3.452,3.466,3.45,3.464,250
20170301|2016-12-13 15:30,13,3.465,3.468,3.464,3.467,131
20170301|2016-12-13 17:00,14,3.464,3.469,3.464,3.469,11
20170301|2016-12-13 17:30,14,3.469,3.47,3.469,3.47,8
20170301|2016-12-13 18:00,14,3.47,3.47,3.466,3.467,10
20170301|2016-12-13 18:30,14,3.468,3.468,3.466,3.466,2
20170301|2016-12-13 19:00,14,3.462,3.466,3.462,3.466,5
20170301|2016-12-13 19:30,14,3.468,3.468,3.468,3.468,2
20170301|2016-12-13 20:00,14,3.468,3.468,3.467,3.467,3
20170301|2016-12-13 20:30,14,3.47,3.47,3.47,3.47,1
20170301|2016-12-13 22:00,14,3.473,3.475,3.473,3.473,5
20170301|2016-12-13 22:30,14,3.476,3.476,3.471,3.471,12
20170301|2016-12-13 23:00,14,3.47,3.47,3.468,3.468,4
20170301|2016-12-13 23:30,14,3.467,3.472,3.467,3.47,8
20170301|2016-12-14 00:00,14,3.47,3.471,3.457,3.461,7
20170301|2016-12-14 00:30,14,3.459,3.459,3.456,3.456,2
20170301|2016-12-14 01:00,14,3.458,3.459,3.458,3.459,3
20170301|2016-12-14 01:30,14,3.462,3.465,3.462,3.463,13
20170301|2016-12-14 02:00,14,3.456,3.456,3.444,3.444,40
20170301|2016-12-14 02:30,14,3.444,3.45,3.443,3.444,21
20170301|2016-12-14 03:00,14,3.446,3.451,3.446,3.449,30
20170301|2016-12-14 03:30,14,3.448,3.449,3.443,3.445,9
20170301|2016-12-14 04:00,14,3.451,3.461,3.451,3.457,21
20170301|2016-12-14 04:30,14,3.459,3.46,3.459,3.459,13
20170301|2016-12-14 05:00,14,3.448,3.45,3.44,3.443,83
20170301|2016-12-14 05:30,14,3.443,3.448,3.443,3.443,42
20170301|2016-12-14 06:00,14,3.445,3.46,3.444,3.458,80
20170301|2016-12-14 06:30,14,3.458,3.469,3.445,3.451,84
20170301|2016-12-14 07:00,14,3.45,3.477,3.45,3.459,195
20170301|2016-12-14 07:30,14,3.459,3.46,3.44,3.445,306
20170301|2016-12-14 08:00,14,3.447,3.475,3.446,3.472,822
20170301|2016-12-14 08:30,14,3.472,3.516,3.464,3.495,1198
20170301|2016-12-14 09:00,14,3.492,3.52,3.492,3.515,581
20170301|2016-12-14 09:30,14,3.517,3.525,3.514,3.518,699
20170301|2016-12-14 10:00,14,3.517,3.527,3.502,3.502,444
20170301|2016-12-14 10:30,14,3.503,3.519,3.49,3.512,329
20170301|2016-12-14 11:00,14,3.512,3.542,3.512,3.53,475
20170301|2016-12-14 11:30,14,3.53,3.539,3.523,3.525,711
20170301|2016-12-14 12:00,14,3.527,3.529,3.519,3.521,362
20170301|2016-12-14 12:30,14,3.522,3.522,3.508,3.517,167
20170301|2016-12-14 13:00,14,3.517,3.54,3.511,3.538,1482
20170301|2016-12-14 13:30,14,3.538,3.544,3.535,3.539,345
20170301|2016-12-14 14:00,14,3.538,3.542,3.53,3.539,189
20170301|2016-12-14 14:30,14,3.539,3.557,3.537,3.551,461
20170301|2016-12-14 15:00,14,3.553,3.562,3.55,3.56,147
20170301|2016-12-14 15:30,14,3.559,3.563,3.559,3.56,144
20170301|2016-12-14 17:00,15,3.564,3.578,3.558,3.572,59
20170301|2016-12-14 17:30,15,3.572,3.575,3.571,3.574,37
20170301|2016-12-14 18:00,15,3.574,3.575,3.569,3.572,42
20170301|2016-12-14 18:30,15,3.572,3.574,3.572,3.574,40
20170301|2016-12-14 19:00,15,3.578,3.58,3.573,3.573,20
20170301|2016-12-14 19:30,15,3.573,3.573,3.573,3.573,4
20170301|2016-12-14 20:00,15,3.569,3.574,3.566,3.574,14
20170301|2016-12-14 20:30,15,3.57,3.57,3.568,3.568,6
20170301|2016-12-14 21:00,15,3.57,3.57,3.568,3.568,2
20170301|2016-12-14 22:00,15,3.568,3.568,3.568,3.568,1
20170301|2016-12-14 22:30,15,3.569,3.569,3.569,3.569,1
20170301|2016-12-14 23:00,15,3.576,3.576,3.565,3.565,13
20170301|2016-12-14 23:30,15,3.573,3.573,3.566,3.566,5
20170301|2016-12-15 00:00,15,3.562,3.564,3.562,3.563,9
20170301|2016-12-15 00:30,15,3.56,3.561,3.56,3.56,6
20170301|2016-12-15 01:00,15,3.559,3.559,3.556,3.559,6
20170301|2016-12-15 01:30,15,3.56,3.562,3.558,3.562,7
20170301|2016-12-15 02:00,15,3.56,3.56,3.551,3.551,48
20170301|2016-12-15 02:30,15,3.551,3.551,3.54,3.544,58
20170301|2016-12-15 03:00,15,3.545,3.547,3.541,3.547,47
20170301|2016-12-15 03:30,15,3.548,3.548,3.541,3.543,17
20170301|2016-12-15 04:00,15,3.543,3.543,3.528,3.536,113
20170301|2016-12-15 04:30,15,3.537,3.545,3.53,3.537,57
20170301|2016-12-15 05:00,15,3.534,3.538,3.527,3.531,74
20170301|2016-12-15 05:30,15,3.53,3.532,3.518,3.524,68
20170301|2016-12-15 06:00,15,3.522,3.537,3.515,3.523,128
20170301|2016-12-15 06:30,15,3.523,3.526,3.495,3.499,538
20170301|2016-12-15 07:00,15,3.5,3.517,3.487,3.507,441
20170301|2016-12-15 07:30,15,3.507,3.518,3.5,3.505,486
20170301|2016-12-15 08:00,15,3.507,3.517,3.492,3.513,645
20170301|2016-12-15 08:30,15,3.514,3.52,3.496,3.498,932
20170301|2016-12-15 09:00,15,3.496,3.521,3.496,3.518,1109
20170301|2016-12-15 09:30,15,3.519,3.588,3.519,3.529,6933
20170301|2016-12-15 10:00,15,3.53,3.538,3.469,3.491,2668
20170301|2016-12-15 10:30,15,3.492,3.492,3.411,3.451,1976
20170301|2016-12-15 11:00,15,3.453,3.462,3.435,3.447,971
20170301|2016-12-15 11:30,15,3.448,3.464,3.445,3.457,712
20170301|2016-12-15 12:00,15,3.458,3.466,3.445,3.448,749
20170301|2016-12-15 12:30,15,3.448,3.466,3.448,3.454,382
20170301|2016-12-15 13:00,15,3.455,3.474,3.448,3.456,1515
20170301|2016-12-15 13:30,15,3.456,3.459,3.452,3.456,220
20170301|2016-12-15 14:00,15,3.453,3.454,3.435,3.446,191
20170301|2016-12-15 14:30,15,3.445,3.452,3.442,3.442,144
20170301|2016-12-15 15:00,15,3.444,3.446,3.438,3.44,61
20170301|2016-12-15 15:30,15,3.44,3.445,3.439,3.442,90
20170301|2016-12-15 17:00,16,3.433,3.441,3.433,3.438,5
20170301|2016-12-15 18:00,16,3.44,3.44,3.44,3.44,3
20170301|2016-12-15 19:00,16,3.448,3.448,3.446,3.447,17
20170301|2016-12-15 19:30,16,3.447,3.447,3.446,3.446,2
20170301|2016-12-15 21:00,16,3.445,3.445,3.445,3.445,1
20170301|2016-12-15 22:00,16,3.442,3.442,3.439,3.439,3
20170301|2016-12-15 23:00,16,3.444,3.444,3.444,3.444,1
20170301|2016-12-15 23:30,16,3.445,3.449,3.445,3.447,5
20170301|2016-12-16 00:00,16,3.44,3.44,3.44,3.44,1
20170301|2016-12-16 00:30,16,3.438,3.438,3.436,3.436,3
20170301|2016-12-16 01:00,16,3.437,3.437,3.434,3.434,12
20170301|2016-12-16 01:30,16,3.432,3.435,3.428,3.428,8
20170301|2016-12-16 02:00,16,3.431,3.44,3.428,3.435,17
20170301|2016-12-16 02:30,16,3.427,3.429,3.404,3.411,94
20170301|2016-12-16 03:00,16,3.409,3.412,3.4,3.412,58
20170301|2016-12-16 03:30,16,3.416,3.423,3.414,3.423,16
20170301|2016-12-16 04:00,16,3.419,3.419,3.413,3.413,15
20170301|2016-12-16 04:30,16,3.413,3.413,3.391,3.398,165
20170301|2016-12-16 05:00,16,3.397,3.397,3.385,3.387,64
20170301|2016-12-16 05:30,16,3.388,3.397,3.387,3.396,76
20170301|2016-12-16 06:00,16,3.395,3.4,3.389,3.399,129
20170301|2016-12-16 06:30,16,3.398,3.416,3.396,3.412,133
20170301|2016-12-16 07:00,16,3.413,3.418,3.402,3.414,146
20170301|2016-12-16 07:30,16,3.415,3.417,3.383,3.385,1107
20170301|2016-12-16 08:00,16,3.383,3.393,3.365,3.369,1126
20170301|2016-12-16 08:30,16,3.372,3.393,3.37,3.392,575
20170301|2016-12-16 09:00,16,3.39,3.404,3.387,3.402,383
20170301|2016-12-16 09:30,16,3.401,3.404,3.388,3.396,336
20170301|2016-12-16 10:00,16,3.395,3.415,3.395,3.415,612
20170301|2016-12-16 10:30,16,3.414,3.426,3.408,3.415,602
20170301|2016-12-16 11:00,16,3.417,3.429,3.416,3.421,435
20170301|2016-12-16 11:30,16,3.419,3.419,3.402,3.41,260
20170301|2016-12-16 12:00,16,3.41,3.424,3.405,3.423,169
20170301|2016-12-16 12:30,16,3.423,3.425,3.411,3.42,283
20170301|2016-12-16 13:00,16,3.42,3.438,3.418,3.434,884
20170301|2016-12-16 13:30,16,3.434,3.435,3.424,3.435,447
20170301|2016-12-16 14:00,16,3.434,3.437,3.42,3.421,149
20170301|2016-12-16 14:30,16,3.421,3.429,3.409,3.411,186
20170301|2016-12-16 15:00,16,3.409,3.41,3.405,3.408,40
20170301|2016-12-16 15:30,16,3.408,3.411,3.408,3.409,43
20170301|2016-12-18 17:00,19,3.387,3.405,3.378,3.397,59
20170301|2016-12-18 17:30,19,3.395,3.396,3.393,3.396,9
20170301|2016-12-18 18:30,19,3.405,3.405,3.403,3.403,5
20170301|2016-12-18 19:00,19,3.407,3.407,3.407,3.407,1
20170301|2016-12-18 19:30,19,3.409,3.409,3.408,3.408,3
20170301|2016-12-18 20:00,19,3.407,3.407,3.407,3.407,2
20170301|2016-12-18 20:30,19,3.414,3.414,3.414,3.414,2
20170301|2016-12-18 21:00,19,3.414,3.414,3.405,3.405,2
20170301|2016-12-18 21:30,19,3.402,3.417,3.393,3.417,32
20170301|2016-12-18 22:00,19,3.434,3.465,3.38,3.406,149
20170301|2016-12-18 22:30,19,3.407,3.407,3.393,3.401,6
20170301|2016-12-18 23:00,19,3.403,3.408,3.403,3.408,4
20170301|2016-12-18 23:30,19,3.403,3.403,3.403,3.403,1
20170301|2016-12-19 00:00,19,3.405,3.405,3.405,3.405,1
20170301|2016-12-19 00:30,19,3.396,3.396,3.396,3.396,1
20170301|2016-12-19 01:00,19,3.398,3.398,3.393,3.393,8
20170301|2016-12-19 01:30,19,3.392,3.394,3.392,3.394,6
20170301|2016-12-19 02:00,19,3.393,3.393,3.385,3.389,4
20170301|2016-12-19 02:30,19,3.385,3.39,3.371,3.377,60
20170301|2016-12-19 03:00,19,3.377,3.379,3.377,3.379,6
20170301|2016-12-19 03:30,19,3.381,3.381,3.379,3.379,3
20170301|2016-12-19 04:00,19,3.373,3.378,3.361,3.378,42
20170301|2016-12-19 04:30,19,3.379,3.379,3.377,3.377,6
20170301|2016-12-19 05:00,19,3.377,3.393,3.375,3.387,25
20170301|2016-12-19 05:30,19,3.387,3.387,3.379,3.379,14
20170301|2016-12-19 06:00,19,3.374,3.382,3.36,3.382,94
20170301|2016-12-19 06:30,19,3.383,3.396,3.381,3.382,149
20170301|2016-12-19 07:00,19,3.385,3.425,3.38,3.412,272
20170301|2016-12-19 07:30,19,3.416,3.424,3.405,3.407,250
20170301|2016-12-19 08:00,19,3.409,3.471,3.405,3.471,890
20170301|2016-12-19 08:30,19,3.47,3.47,3.448,3.45,420
20170301|2016-12-19 09:00,19,3.45,3.456,3.418,3.428,561
20170301|2016-12-19 09:30,19,3.429,3.435,3.42,3.424,400
20170301|2016-12-19 10:00,19,3.423,3.426,3.401,3.406,829
20170301|2016-12-19 10:30,19,3.407,3.448,3.404,3.436,452
20170301|2016-12-19 11:00,19,3.436,3.456,3.429,3.445,462
20170301|2016-12-19 11:30,19,3.447,3.458,3.446,3.45,171
20170301|2016-12-19 12:00,19,3.448,3.452,3.443,3.449,227
20170301|2016-12-19 12:30,19,3.449,3.449,3.436,3.44,246
20170301|2016-12-19 13:00,19,3.439,3.44,3.42,3.423,796
20170301|2016-12-19 13:30,19,3.422,3.428,3.419,3.427,191
20170301|2016-12-19 14:00,19,3.427,3.436,3.419,3.422,116
20170301|2016-12-19 14:30,19,3.42,3.429,3.413,3.424,171
20170301|2016-12-19 15:00,19,3.423,3.425,3.422,3.423,67
20170301|2016-12-19 15:30,19,3.423,3.43,3.423,3.429,32
20170301|2016-12-19 17:00,20,3.428,3.428,3.428,3.428,1
20170301|2016-12-19 19:00,20,3.41,3.41,3.41,3.41,1
20170301|2016-12-19 19:30,20,3.411,3.412,3.411,3.412,2
20170301|2016-12-19 21:00,20,3.419,3.419,3.419,3.419,1
20170301|2016-12-19 21:30,20,3.419,3.419,3.419,3.419,1
20170301|2016-12-19 22:00,20,3.418,3.418,3.418,3.418,1
20170301|2016-12-19 23:30,20,3.418,3.419,3.415,3.415,3
20170301|2016-12-20 00:30,20,3.421,3.421,3.419,3.419,6
20170301|2016-12-20 01:00,20,3.42,3.424,3.42,3.424,6
20170301|2016-12-20 01:30,20,3.422,3.422,3.422,3.422,2
20170301|2016-12-20 02:00,20,3.422,3.426,3.409,3.413,16
20170301|2016-12-20 02:30,20,3.41,3.41,3.39,3.395,26
20170301|2016-12-20 03:00,20,3.395,3.4,3.395,3.396,10
20170301|2016-12-20 04:00,20,3.396,3.4,3.396,3.4,22
20170301|2016-12-20 04:30,20,3.391,3.395,3.39,3.392,12
20170301|2016-12-20 05:00,20,3.394,3.394,3.386,3.386,55
20170301|2016-12-20 05:30,20,3.39,3.39,3.377,3.385,69
20170301|2016-12-20 06:00,20,3.384,3.394,3.384,3.388,39
20170301|2016-12-20 06:30,20,3.385,3.386,3.369,3.382,182
20170301|2016-12-20 07:00,20,3.383,3.391,3.377,3.387,121
20170301|2016-12-20 07:30,20,3.383,3.387,3.37,3.375,236
20170301|2016-12-20 08:00,20,3.376,3.377,3.311,3.313,1739
20170301|2016-12-20 08:30,20,3.314,3.323,3.294,3.303,1506
20170301|2016-12-20 09:00,20,3.303,3.305,3.283,3.3,638
20170301|2016-12-20 09:30,20,3.299,3.301,3.292,3.296,442
20170301|2016-12-20 10:00,20,3.295,3.32,3.293,3.313,547
20170301|2016-12-20 10:30,20,3.313,3.319,3.299,3.312,311
20170301|2016-12-20 11:00,20,3.311,3.327,3.298,3.319,306
20170301|2016-12-20 11:30,20,3.318,3.348,3.318,3.34,614
20170301|2016-12-20 12:00,20,3.34,3.342,3.325,3.326,216
20170301|2016-12-20 12:30,20,3.326,3.333,3.316,3.317,209
20170301|2016-12-20 13:00,20,3.318,3.318,3.283,3.286,1863
20170301|2016-12-20 13:30,20,3.287,3.288,3.281,3.287,563
20170301|2016-12-20 14:00,20,3.284,3.33,3.284,3.329,302
20170301|2016-12-20 14:30,20,3.328,3.333,3.313,3.321,269
20170301|2016-12-20 15:00,20,3.321,3.328,3.317,3.318,59
20170301|2016-12-20 15:30,20,3.321,3.327,3.321,3.326,19
20170301|2016-12-20 17:00,21,3.327,3.331,3.326,3.326,5
20170301|2016-12-20 17:30,21,3.329,3.331,3.329,3.331,2
20170301|2016-12-20 18:00,21,3.325,3.332,3.325,3.332,3
20170301|2016-12-20 19:00,21,3.329,3.33,3.329,3.33,5
20170301|2016-12-20 19:30,21,3.33,3.33,3.33,3.33,2
20170301|2016-12-20 20:00,21,3.333,3.336,3.332,3.334,33
20170301|2016-12-20 20:30,21,3.334,3.334,3.327,3.329,54
20170301|2016-12-20 21:00,21,3.329,3.329,3.329,3.329,4
20170301|2016-12-20 21:30,21,3.329,3.335,3.329,3.335,9
20170301|2016-12-20 22:00,21,3.338,3.338,3.335,3.335,3
20170301|2016-12-20 23:00,21,3.33,3.345,3.321,3.345,17
20170301|2016-12-20 23:30,21,3.338,3.346,3.338,3.338,8
20170301|2016-12-21 00:00,21,3.337,3.34,3.336,3.34,4
20170301|2016-12-21 00:30,21,3.341,3.341,3.34,3.341,4
20170301|2016-12-21 01:00,21,3.34,3.342,3.34,3.34,9
20170301|2016-12-21 01:30,21,3.339,3.34,3.338,3.338,8
20170301|2016-12-21 02:00,21,3.34,3.366,3.34,3.354,79
20170301|2016-12-21 02:30,21,3.35,3.36,3.343,3.346,57
20170301|2016-12-21 03:00,21,3.347,3.356,3.347,3.353,27
20170301|2016-12-21 03:30,21,3.347,3.36,3.347,3.36,16
20170301|2016-12-21 04:00,21,3.356,3.359,3.352,3.354,12
20170301|2016-12-21 04:30,21,3.351,3.352,3.349,3.349,28
20170301|2016-12-21 05:00,21,3.35,3.351,3.34,3.344,36
20170301|2016-12-21 05:30,21,3.344,3.346,3.342,3.343,8
20170301|2016-12-21 06:00,21,3.346,3.353,3.344,3.351,37
20170301|2016-12-21 06:30,21,3.35,3.358,3.346,3.357,185
20170301|2016-12-21 07:00,21,3.357,3.453,3.35,3.409,884
20170301|2016-12-21 07:30,21,3.408,3.451,3.396,3.439,3068
20170301|2016-12-21 08:00,21,3.439,3.487,3.435,3.435,1574
20170301|2016-12-21 08:30,21,3.437,3.478,3.437,3.455,771
20170301|2016-12-21 09:00,21,3.455,3.459,3.436,3.44,461
20170301|2016-12-21 09:30,21,3.443,3.466,3.443,3.464,425
20170301|2016-12-21 10:00,21,3.464,3.484,3.459,3.479,1277
20170301|2016-12-21 10:30,21,3.478,3.497,3.465,3.48,1516
20170301|2016-12-21 11:00,21,3.479,3.5,3.476,3.498,974
20170301|2016-12-21 11:30,21,3.497,3.499,3.486,3.495,402
20170301|2016-12-21 12:00,21,3.495,3.499,3.474,3.482,583
20170301|2016-12-21 12:30,21,3.482,3.512,3.473,3.511,1101
20170301|2016-12-21 13:00,21,3.512,3.529,3.508,3.526,1563
20170301|2016-12-21 13:30,21,3.527,3.528,3.518,3.524,318
20170301|2016-12-21 14:00,21,3.526,3.551,3.517,3.55,316
20170301|2016-12-21 14:30,21,3.551,3.566,3.551,3.565,264
20170301|2016-12-21 15:00,21,3.563,3.564,3.554,3.557,158
20170301|2016-12-21 15:30,21,3.556,3.556,3.541,3.549,144
20170301|2016-12-21 17:00,22,3.549,3.549,3.538,3.539,18
20170301|2016-12-21 17:30,22,3.541,3.541,3.539,3.539,9
20170301|2016-12-21 18:00,22,3.538,3.538,3.537,3.537,2
20170301|2016-12-21 18:30,22,3.538,3.54,3.538,3.54,3
20170301|2016-12-21 19:00,22,3.541,3.546,3.541,3.544,25
20170301|2016-12-21 19:30,22,3.545,3.549,3.545,3.548,16
20170301|2016-12-21 20:00,22,3.544,3.549,3.544,3.549,12
20170301|2016-12-21 20:30,22,3.549,3.549,3.547,3.549,25
20170301|2016-12-21 21:00,22,3.547,3.548,3.546,3.546,7
20170301|2016-12-21 22:00,22,3.542,3.551,3.542,3.551,29
20170301|2016-12-21 22:30,22,3.55,3.567,3.55,3.566,25
20170301|2016-12-21 23:00,22,3.563,3.569,3.554,3.565,30
20170301|2016-12-21 23:30,22,3.564,3.564,3.556,3.556,3
20170301|2016-12-22 00:00,22,3.563,3.575,3.562,3.563,39
20170301|2016-12-22 00:30,22,3.565,3.583,3.565,3.579,39
20170301|2016-12-22 01:00,22,3.577,3.583,3.576,3.583,16
20170301|2016-12-22 01:30,22,3.582,3.589,3.579,3.588,42
20170301|2016-12-22 02:00,22,3.588,3.596,3.565,3.566,89
20170301|2016-12-22 02:30,22,3.567,3.567,3.547,3.552,56
20170301|2016-12-22 03:00,22,3.551,3.554,3.541,3.552,45
20170301|2016-12-22 03:30,22,3.55,3.556,3.548,3.555,59
20170301|2016-12-22 04:00,22,3.552,3.552,3.548,3.551,4
20170301|2016-12-22 04:30,22,3.548,3.55,3.547,3.55,4
20170301|2016-12-22 05:00,22,3.552,3.552,3.537,3.543,37
20170301|2016-12-22 05:30,22,3.541,3.546,3.53,3.531,143
20170301|2016-12-22 06:00,22,3.532,3.534,3.517,3.518,83
20170301|2016-12-22 06:30,22,3.521,3.524,3.501,3.506,94
20170301|2016-12-22 07:00,22,3.506,3.558,3.501,3.539,477
20170301|2016-12-22 07:30,22,3.539,3.55,3.531,3.539,346
20170301|2016-12-22 08:00,22,3.539,3.556,3.52,3.539,832
20170301|2016-12-22 08:30,22,3.539,3.575,3.539,3.57,639
20170301|2016-12-22 09:00,22,3.572,3.585,3.561,3.577,723
20170301|2016-12-22 09:30,22,3.583,3.6,3.535,3.536,1822
20170301|2016-12-22 10:00,22,3.536,3.546,3.52,3.528,997
20170301|2016-12-22 10:30,22,3.53,3.539,3.514,3.523,651
20170301|2016-12-22 11:00,22,3.525,3.557,3.514,3.535,659
20170301|2016-12-22 11:30,22,3.538,3.549,3.531,3.536,196
20170301|2016-12-22 12:00,22,3.536,3.545,3.518,3.526,259
20170301|2016-12-22 12:30,22,3.523,3.526,3.499,3.523,486
20170301|2016-12-22 13:00,22,3.522,3.546,3.522,3.531,988
20170301|2016-12-22 13:30,22,3.531,3.537,3.519,3.521,395
20170301|2016-12-22 14:00,22,3.52,3.521,3.49,3.506,449
20170301|2016-12-22 14:30,22,3.506,3.525,3.499,3.525,114
20170301|2016-12-22 15:00,22,3.526,3.532,3.523,3.525,19
20170301|2016-12-22 15:30,22,3.524,3.524,3.519,3.522,44
20170301|2016-12-22 17:00,23,3.525,3.535,3.522,3.533,23
20170301|2016-12-22 17:30,23,3.527,3.534,3.527,3.533,28
20170301|2016-12-22 18:00,23,3.533,3.533,3.533,3.533,2
20170301|2016-12-22 18:30,23,3.535,3.535,3.533,3.533,12
20170301|2016-12-22 19:00,23,3.535,3.539,3.535,3.538,18
20170301|2016-12-22 19:30,23,3.537,3.537,3.537,3.537,1
20170301|2016-12-22 20:00,23,3.538,3.538,3.536,3.536,11
20170301|2016-12-22 21:00,23,3.542,3.542,3.542,3.542,2
20170301|2016-12-22 23:00,23,3.542,3.553,3.541,3.549,22
20170301|2016-12-22 23:30,23,3.55,3.558,3.55,3.558,16
20170301|2016-12-23 00:00,23,3.555,3.559,3.555,3.559,35
20170301|2016-12-23 00:30,23,3.558,3.562,3.558,3.558,26
20170301|2016-12-23 01:00,23,3.557,3.563,3.557,3.558,44
20170301|2016-12-23 01:30,23,3.558,3.561,3.557,3.557,48
20170301|2016-12-23 02:00,23,3.56,3.566,3.551,3.557,73
20170301|2016-12-23 02:30,23,3.56,3.569,3.552,3.552,122
20170301|2016-12-23 03:00,23,3.552,3.555,3.552,3.555,11
20170301|2016-12-23 04:00,23,3.551,3.552,3.532,3.539,38
20170301|2016-12-23 04:30,23,3.538,3.541,3.538,3.541,8
20170301|2016-12-23 05:00,23,3.541,3.55,3.539,3.549,61
20170301|2016-12-23 05:30,23,3.551,3.551,3.533,3.533,42
20170301|2016-12-23 06:00,23,3.533,3.544,3.532,3.544,31
20170301|2016-12-23 06:30,23,3.542,3.55,3.534,3.55,25
20170301|2016-12-23 07:00,23,3.55,3.557,3.547,3.547,127
20170301|2016-12-23 07:30,23,3.548,3.576,3.544,3.574,376
20170301|2016-12-23 08:00,23,3.576,3.6,3.576,3.593,985
20170301|2016-12-23 08:30,23,3.591,3.611,3.588,3.596,1463
20170301|2016-12-23 09:00,23,3.597,3.6,3.586,3.598,555
20170301|2016-12-23 09:30,23,3.597,3.603,3.593,3.601,310
20170301|2016-12-23 10:00,23,3.601,3.637,3.598,3.632,970
20170301|2016-12-23 10:30,23,3.631,3.654,3.63,3.645,1365
20170301|2016-12-23 11:00,23,3.645,3.678,3.626,3.638,1537
20170301|2016-12-23 11:30,23,3.637,3.643,3.611,3.616,1022
20170301|2016-12-23 12:00,23,3.616,3.638,3.612,3.635,1307
20170301|2016-12-23 12:30,23,3.634,3.643,3.622,3.64,670
20170301|2016-12-23 13:00,23,3.637,3.644,3.624,3.625,285
20170301|2016-12-23 13:30,23,3.624,3.636,3.623,3.635,66
20170301|2016-12-23 14:00,23,3.634,3.641,3.63,3.633,116
20170301|2016-12-23 14:30,23,3.632,3.644,3.632,3.638,149
20170301|2016-12-23 15:00,23,3.639,3.64,3.638,3.638,7
20170301|2016-12-23 15:30,23,3.64,3.644,3.64,3.644,21
20170301|2016-12-26 17:00,27,3.7,3.741,3.698,3.714,1139
20170301|2016-12-26 17:30,27,3.708,3.713,3.707,3.707,47
20170301|2016-12-26 18:00,27,3.707,3.714,3.707,3.713,125
20170301|2016-12-26 18:30,27,3.711,3.711,3.706,3.708,82
20170301|2016-12-26 19:00,27,3.708,3.712,3.706,3.712,40
20170301|2016-12-26 19:30,27,3.711,3.713,3.71,3.712,11
20170301|2016-12-26 20:00,27,3.711,3.719,3.707,3.714,133
20170301|2016-12-26 20:30,27,3.716,3.716,3.716,3.716,4
20170301|2016-12-26 21:00,27,3.714,3.717,3.713,3.714,45
20170301|2016-12-26 21:30,27,3.717,3.717,3.711,3.714,45
20170301|2016-12-26 22:00,27,3.714,3.717,3.714,3.716,23
20170301|2016-12-26 22:30,27,3.715,3.715,3.713,3.713,12
20170301|2016-12-26 23:00,27,3.713,3.715,3.712,3.715,5
20170301|2016-12-26 23:30,27,3.712,3.716,3.71,3.71,23
20170301|2016-12-27 00:00,27,3.712,3.712,3.711,3.711,4
20170301|2016-12-27 00:30,27,3.713,3.717,3.711,3.717,15
20170301|2016-12-27 01:00,27,3.717,3.72,3.717,3.717,66
20170301|2016-12-27 01:30,27,3.72,3.722,3.719,3.719,48
20170301|2016-12-27 02:00,27,3.72,3.722,3.715,3.722,30
20170301|2016-12-27 02:30,27,3.72,3.724,3.719,3.719,67
20170301|2016-12-27 03:00,27,3.719,3.721,3.717,3.717,25
20170301|2016-12-27 03:30,27,3.717,3.717,3.707,3.708,24
20170301|2016-12-27 04:00,27,3.711,3.716,3.71,3.711,32
20170301|2016-12-27 04:30,27,3.711,3.719,3.711,3.718,10
20170301|2016-12-27 05:00,27,3.718,3.72,3.708,3.708,39
20170301|2016-12-27 05:30,27,3.71,3.712,3.7,3.7,96
20170301|2016-12-27 06:00,27,3.699,3.699,3.681,3.694,187
20170301|2016-12-27 06:30,27,3.694,3.694,3.666,3.686,389
20170301|2016-12-27 07:00,27,3.681,3.715,3.678,3.714,224
20170301|2016-12-27 07:30,27,3.715,3.722,3.698,3.706,405
20170301|2016-12-27 08:00,27,3.705,3.71,3.662,3.671,1199
20170301|2016-12-27 08:30,27,3.67,3.676,3.648,3.662,765
20170301|2016-12-27 09:00,27,3.663,3.687,3.657,3.687,588
20170301|2016-12-27 09:30,27,3.686,3.703,3.681,3.703,801
20170301|2016-12-27 10:00,27,3.701,3.708,3.691,3.696,993
20170301|2016-12-27 10:30,27,3.696,3.726,3.696,3.71,1033
20170301|2016-12-27 11:00,27,3.709,3.726,3.706,3.715,499
20170301|2016-12-27 11:30,27,3.715,3.715,3.697,3.701,451
20170301|2016-12-27 12:00,27,3.703,3.712,3.699,3.706,255
20170301|2016-12-27 12:30,27,3.706,3.712,3.7,3.703,460
20170301|2016-12-27 13:00,27,3.703,3.714,3.702,3.709,852
20170301|2016-12-27 13:30,27,3.708,3.709,3.687,3.691,843
20170301|2016-12-27 14:00,27,3.69,3.701,3.685,3.701,587
20170301|2016-12-27 14:30,27,3.7,3.702,3.683,3.683,475
20170301|2016-12-27 15:00,27,3.684,3.688,3.679,3.682,60
20170301|2016-12-27 15:30,27,3.68,3.68,3.671,3.676,99
20170301|2016-12-27 17:00,28,3.677,3.689,3.673,3.673,23
20170301|2016-12-27 17:30,28,3.678,3.68,3.678,3.68,2
20170301|2016-12-27 18:00,28,3.68,3.685,3.68,3.685,7
20170301|2016-12-27 18:30,28,3.684,3.684,3.68,3.68,4
20170301|2016-12-27 19:00,28,3.677,3.677,3.668,3.669,63
20170301|2016-12-27 19:30,28,3.668,3.671,3.615,3.637,166
20170301|2016-12-27 20:00,28,3.636,3.672,3.629,3.672,160
20170301|2016-12-27 20:30,28,3.67,3.67,3.668,3.67,7
20170301|2016-12-27 21:00,28,3.665,3.665,3.66,3.663,5
20170301|2016-12-27 21:30,28,3.666,3.668,3.666,3.667,43
20170301|2016-12-27 22:00,28,3.672,3.672,3.671,3.671,2
20170301|2016-12-27 22:30,28,3.67,3.67,3.66,3.66,31
20170301|2016-12-27 23:00,28,3.666,3.675,3.666,3.675,4
20170301|2016-12-27 23:30,28,3.674,3.684,3.672,3.684,15
20170301|2016-12-28 00:00,28,3.685,3.685,3.679,3.685,5
20170301|2016-12-28 00:30,28,3.681,3.681,3.677,3.677,3
20170301|2016-12-28 01:00,28,3.687,3.688,3.683,3.685,25
20170301|2016-12-28 01:30,28,3.681,3.682,3.68,3.682,7
20170301|2016-12-28 02:00,28,3.682,3.689,3.659,3.67,91
20170301|2016-12-28 02:30,28,3.66,3.665,3.641,3.641,98
20170301|2016-12-28 03:00,28,3.647,3.651,3.64,3.651,35
20170301|2016-12-28 03:30,28,3.65,3.658,3.648,3.651,25
20170301|2016-12-28 04:00,28,3.652,3.662,3.652,3.661,30
20170301|2016-12-28 04:30,28,3.662,3.673,3.659,3.671,23
20170301|2016-12-28 05:00,28,3.672,3.683,3.665,3.667,36
20170301|2016-12-28 05:30,28,3.668,3.679,3.668,3.675,22
20170301|2016-12-28 06:00,28,3.673,3.678,3.652,3.656,58
20170301|2016-12-28 06:30,28,3.654,3.666,3.647,3.66,78
20170301|2016-12-28 07:00,28,3.664,3.681,3.655,3.675,206
20170301|2016-12-28 07:30,28,3.674,3.696,3.672,3.693,732
20170301|2016-12-28 08:00,28,3.694,3.704,3.681,3.683,1048
20170301|2016-12-28 08:30,28,3.684,3.69,3.673,3.689,794
20170301|2016-12-28 09:00,28,3.686,3.696,3.684,3.694,757
20170301|2016-12-28 09:30,28,3.694,3.705,3.69,3.703,703
20170301|2016-12-28 10:00,28,3.703,3.712,3.691,3.71,1010
20170301|2016-12-28 10:30,28,3.709,3.716,3.702,3.715,951
20170301|2016-12-28 11:00,28,3.715,3.739,3.712,3.735,2285
20170301|2016-12-28 11:30,28,3.736,3.767,3.73,3.76,1147
20170301|2016-12-28 12:00,28,3.761,3.77,3.753,3.769,1090
20170301|2016-12-28 12:30,28,3.77,3.782,3.763,3.78,829
20170301|2016-12-28 13:00,28,3.781,3.828,3.78,3.826,4001
20170301|2016-12-28 13:30,28,3.826,3.826,3.787,3.79,1114
20170301|2016-12-28 14:00,28,3.791,3.794,3.779,3.785,614
20170301|2016-12-28 14:30,28,3.788,3.799,3.784,3.789,494
20170301|2016-12-28 15:00,28,3.788,3.794,3.786,3.792,192
20170301|2016-12-28 15:30,28,3.792,3.806,3.791,3.805,128
20170301|2016-12-28 17:00,29,3.8,3.809,3.799,3.803,92
20170301|2016-12-28 17:30,29,3.803,3.803,3.794,3.795,21
20170301|2016-12-28 18:00,29,3.796,3.797,3.795,3.795,5
20170301|2016-12-28 18:30,29,3.795,3.795,3.79,3.793,41
20170301|2016-12-28 19:00,29,3.793,3.797,3.793,3.796,23
20170301|2016-12-28 19:30,29,3.789,3.8,3.784,3.792,21
20170301|2016-12-28 20:00,29,3.795,3.797,3.788,3.791,16
20170301|2016-12-28 21:00,29,3.793,3.795,3.793,3.795,4
20170301|2016-12-28 21:30,29,3.795,3.801,3.793,3.801,10
20170301|2016-12-28 22:00,29,3.802,3.802,3.8,3.8,2
20170301|2016-12-28 22:30,29,3.797,3.798,3.791,3.792,21
20170301|2016-12-28 23:00,29,3.791,3.792,3.79,3.79,7
20170301|2016-12-28 23:30,29,3.785,3.793,3.78,3.787,76
20170301|2016-12-29 00:00,29,3.789,3.789,3.78,3.785,16
20170301|2016-12-29 00:30,29,3.785,3.794,3.781,3.794,18
20170301|2016-12-29 01:00,29,3.793,3.796,3.792,3.796,25
20170301|2016-12-29 01:30,29,3.797,3.797,3.778,3.779,52
20170301|2016-12-29 02:00,29,3.782,3.798,3.777,3.778,48
20170301|2016-12-29 02:30,29,3.778,3.781,3.768,3.769,86
20170301|2016-12-29 03:00,29,3.768,3.775,3.761,3.769,54
20170301|2016-12-29 03:30,29,3.767,3.773,3.765,3.77,20
20170301|2016-12-29 04:00,29,3.771,3.771,3.768,3.771,5
20170301|2016-12-29 04:30,29,3.77,3.771,3.765,3.771,13
20170301|2016-12-29 05:00,29,3.765,3.768,3.759,3.759,51
20170301|2016-12-29 05:30,29,3.763,3.771,3.758,3.769,59
20170301|2016-12-29 06:00,29,3.771,3.778,3.764,3.77,103
20170301|2016-12-29 06:30,29,3.775,3.789,3.769,3.773,116
20170301|2016-12-29 07:00,29,3.779,3.797,3.773,3.78,249
20170301|2016-12-29 07:30,29,3.777,3.788,3.741,3.75,756
20170301|2016-12-29 08:00,29,3.748,3.77,3.747,3.764,837
20170301|2016-12-29 08:30,29,3.764,3.78,3.761,3.769,871
20170301|2016-12-29 09:00,29,3.766,3.772,3.755,3.767,613
20170301|2016-12-29 09:30,29,3.768,3.804,3.735,3.754,2481
20170301|2016-12-29 10:00,29,3.755,3.763,3.736,3.747,972
20170301|2016-12-29 10:30,29,3.747,3.751,3.708,3.735,1492
20170301|2016-12-29 11:00,29,3.732,3.737,3.718,3.733,1160
20170301|2016-12-29 11:30,29,3.733,3.733,3.706,3.711,989
20170301|2016-12-29 12:00,29,3.712,3.727,3.711,3.722,355
20170301|2016-12-29 12:30,29,3.721,3.75,3.718,3.748,1295
20170301|2016-12-29 13:00,29,3.748,3.758,3.725,3.757,2339
20170301|2016-12-29 13:30,29,3.757,3.771,3.757,3.767,686
20170301|2016-12-29 14:00,29,3.766,3.77,3.757,3.759,207
20170301|2016-12-29 14:30,29,3.76,3.767,3.754,3.755,363
20170301|2016-12-29 15:00,29,3.756,3.759,3.745,3.748,118
20170301|2016-12-29 15:30,29,3.748,3.748,3.743,3.743,30
20170301|2016-12-29 17:00,30,3.748,3.753,3.744,3.75,24
20170301|2016-12-29 17:30,30,3.755,3.755,3.755,3.755,1
20170301|2016-12-29 18:00,30,3.756,3.757,3.756,3.757,6
20170301|2016-12-29 18:30,30,3.755,3.76,3.755,3.757,7
20170301|2016-12-29 19:00,30,3.762,3.762,3.755,3.755,12
20170301|2016-12-29 19:30,30,3.758,3.759,3.755,3.756,17
20170301|2016-12-29 20:00,30,3.755,3.755,3.755,3.755,5
20170301|2016-12-29 20:30,30,3.757,3.805,3.705,3.732,219
20170301|2016-12-29 21:00,30,3.738,3.744,3.738,3.739,4
20170301|2016-12-29 21:30,30,3.739,3.741,3.731,3.731,14
20170301|2016-12-29 22:00,30,3.736,3.736,3.734,3.734,4
20170301|2016-12-29 22:30,30,3.733,3.741,3.733,3.739,12
20170301|2016-12-29 23:30,30,3.742,3.756,3.742,3.756,16
20170301|2016-12-30 00:00,30,3.756,3.761,3.756,3.761,3
20170301|2016-12-30 00:30,30,3.758,3.758,3.755,3.757,8
20170301|2016-12-30 01:00,30,3.758,3.758,3.755,3.757,16
20170301|2016-12-30 01:30,30,3.759,3.761,3.759,3.761,3
20170301|2016-12-30 02:00,30,3.762,3.778,3.762,3.767,49
20170301|2016-12-30 02:30,30,3.764,3.777,3.764,3.771,47
20170301|2016-12-30 03:00,30,3.773,3.773,3.766,3.767,38
20170301|2016-12-30 03:30,30,3.77,3.77,3.76,3.76,11
20170301|2016-12-30 04:00,30,3.765,3.767,3.743,3.744,150
20170301|2016-12-30 04:30,30,3.741,3.745,3.73,3.744,113
20170301|2016-12-30 05:00,30,3.747,3.764,3.746,3.754,19
20170301|2016-12-30 05:30,30,3.754,3.759,3.75,3.759,32
20170301|2016-12-30 06:00,30,3.748,3.774,3.736,3.743,157
20170301|2016-12-30 06:30,30,3.744,3.747,3.72,3.729,251
20170301|2016-12-30 07:00,30,3.73,3.742,3.703,3.724,281
20170301|2016-12-30 07:30,30,3.722,3.731,3.711,3.73,218
20170301|2016-12-30 08:00,30,3.733,3.758,3.73,3.742,591
20170301|2016-12-30 08:30,30,3.743,3.744,3.722,3.727,477
20170301|2016-12-30 09:00,30,3.727,3.727,3.708,3.71,548
20170301|2016-12-30 09:30,30,3.711,3.712,3.702,3.707,401
20170301|2016-12-30 10:00,30,3.707,3.71,3.69,3.707,774
20170301|2016-12-30 10:30,30,3.706,3.715,3.7,3.706,1095
20170301|2016-12-30 11:00,30,3.707,3.708,3.669,3.68,998
20170301|2016-12-30 11:30,30,3.678,3.681,3.659,3.666,808
20170301|2016-12-30 12:00,30,3.668,3.672,3.649,3.668,996
20170301|2016-12-30 12:30,30,3.669,3.672,3.657,3.662,375
20170301|2016-12-30 13:00,30,3.664,3.695,3.664,3.682,2362
20170301|2016-12-30 13:30,30,3.682,3.689,3.675,3.689,648
20170301|2016-12-30 14:00,30,3.689,3.697,3.684,3.693,258
20170301|2016-12-30 14:30,30,3.694,3.703,3.693,3.698,185
20170301|2016-12-30 15:00,30,3.699,3.702,3.698,3.7,39
20170301|2016-12-30 15:30,30,3.7,3.7,3.697,3.699,6
20170301|2017-01-02 17:00,3,3.536,3.536,3.376,3.477,1404
20170301|2017-01-02 17:30,3,3.478,3.48,3.473,3.478,179
20170301|2017-01-02 18:00,3,3.474,3.474,3.468,3.471,161
20170301|2017-01-02 18:30,3,3.469,3.469,3.459,3.464,213
20170301|2017-01-02 19:00,3,3.47,3.476,3.462,3.473,34
20170301|2017-01-02 19:30,3,3.472,3.472,3.46,3.466,72
20170301|2017-01-02 20:00,3,3.469,3.47,3.466,3.469,21
20170301|2017-01-02 20:30,3,3.468,3.472,3.466,3.466,12
20170301|2017-01-02 21:00,3,3.466,3.47,3.465,3.468,22
20170301|2017-01-02 21:30,3,3.466,3.466,3.463,3.463,8
20170301|2017-01-02 22:00,3,3.463,3.468,3.462,3.468,6
20170301|2017-01-02 22:30,3,3.469,3.474,3.466,3.469,32
20170301|2017-01-02 23:00,3,3.468,3.47,3.467,3.467,18
20170301|2017-01-02 23:30,3,3.467,3.467,3.445,3.446,143
20170301|2017-01-03 00:00,3,3.448,3.454,3.448,3.454,22
20170301|2017-01-03 00:30,3,3.453,3.455,3.444,3.444,73
20170301|2017-01-03 01:00,3,3.445,3.452,3.443,3.452,26
20170301|2017-01-03 01:30,3,3.454,3.476,3.453,3.47,79
20170301|2017-01-03 02:00,3,3.469,3.478,3.469,3.478,77
20170301|2017-01-03 02:30,3,3.476,3.481,3.473,3.474,67
20170301|2017-01-03 03:00,3,3.473,3.478,3.473,3.476,74
20170301|2017-01-03 03:30,3,3.48,3.488,3.479,3.484,100
20170301|2017-01-03 04:00,3,3.484,3.488,3.476,3.48,125
20170301|2017-01-03 04:30,3,3.484,3.485,3.483,3.483,4
20170301|2017-01-03 05:00,3,3.483,3.486,3.479,3.479,52
20170301|2017-01-03 05:30,3,3.478,3.482,3.475,3.481,110
20170301|2017-01-03 06:00,3,3.479,3.479,3.459,3.474,118
20170301|2017-01-03 06:30,3,3.477,3.479,3.425,3.43,546
20170301|2017-01-03 07:00,3,3.43,3.451,3.428,3.446,530
20170301|2017-01-03 07:30,3,3.446,3.458,3.43,3.43,757
20170301|2017-01-03 08:00,3,3.432,3.437,3.415,3.427,1700
20170301|2017-01-03 08:30,3,3.428,3.439,3.422,3.436,1267
20170301|2017-01-03 09:00,3,3.436,3.44,3.429,3.44,1331
20170301|2017-01-03 09:30,3,3.438,3.44,3.405,3.407,2454
20170301|2017-01-03 10:00,3,3.407,3.407,3.345,3.358,3622
20170301|2017-01-03 10:30,3,3.357,3.358,3.32,3.33,3372
20170301|2017-01-03 11:00,3,3.33,3.33,3.262,3.307,4053
20170301|2017-01-03 11:30,3,3.307,3.336,3.292,3.325,1298
20170301|2017-01-03 12:00,3,3.325,3.345,3.318,3.324,1102
20170301|2017-01-03 12:30,3,3.324,3.346,3.313,3.342,1034
20170301|2017-01-03 13:00,3,3.343,3.347,3.309,3.319,2599
20170301|2017-01-03 13:30,3,3.318,3.322,3.311,3.317,421
20170301|2017-01-03 14:00,3,3.317,3.334,3.316,3.332,458
20170301|2017-01-03 14:30,3,3.333,3.336,3.314,3.333,575
20170301|2017-01-03 15:00,3,3.332,3.333,3.302,3.304,463
20170301|2017-01-03 15:30,3,3.303,3.309,3.301,3.307,275
20170301|2017-01-03 17:00,4,3.31,3.316,3.307,3.309,37
20170301|2017-01-03 17:30,4,3.313,3.313,3.308,3.308,13
20170301|2017-01-03 18:00,4,3.304,3.308,3.304,3.308,6
20170301|2017-01-03 18:30,4,3.307,3.313,3.307,3.313,11
20170301|2017-01-03 19:00,4,3.313,3.328,3.309,3.328,51
20170301|2017-01-03 19:30,4,3.323,3.329,3.318,3.324,18
20170301|2017-01-03 20:00,4,3.324,3.326,3.318,3.318,25
20170301|2017-01-03 20:30,4,3.318,3.321,3.318,3.321,18
20170301|2017-01-03 21:00,4,3.318,3.32,3.317,3.319,16
20170301|2017-01-03 21:30,4,3.319,3.325,3.319,3.324,18
20170301|2017-01-03 22:00,4,3.323,3.323,3.321,3.322,7
20170301|2017-01-03 22:30,4,3.322,3.329,3.317,3.319,26
20170301|2017-01-03 23:00,4,3.319,3.319,3.311,3.312,35
20170301|2017-01-03 23:30,4,3.313,3.317,3.3,3.3,68
20170301|2017-01-04 00:00,4,3.3,3.305,3.297,3.305,22
20170301|2017-01-04 00:30,4,3.307,3.307,3.302,3.302,39
20170301|2017-01-04 01:00,4,3.299,3.3,3.287,3.288,82
20170301|2017-01-04 01:30,4,3.286,3.294,3.283,3.294,40
20170301|2017-01-04 02:00,4,3.292,3.307,3.291,3.292,181
20170301|2017-01-04 02:30,4,3.29,3.292,3.275,3.291,98
20170301|2017-01-04 03:00,4,3.292,3.295,3.285,3.294,51
20170301|2017-01-04 03:30,4,3.29,3.297,3.29,3.294,38
20170301|2017-01-04 04:00,4,3.293,3.296,3.292,3.296,9
20170301|2017-01-04 04:30,4,3.294,3.294,3.292,3.293,5
20170301|2017-01-04 05:00,4,3.299,3.309,3.281,3.298,175
20170301|2017-01-04 05:30,4,3.295,3.307,3.29,3.306,69
20170301|2017-01-04 06:00,4,3.306,3.32,3.303,3.316,236
20170301|2017-01-04 06:30,4,3.317,3.335,3.313,3.335,292
20170301|2017-01-04 07:00,4,3.335,3.348,3.287,3.308,1003
20170301|2017-01-04 07:30,4,3.31,3.312,3.275,3.284,1248
20170301|2017-01-04 08:00,4,3.286,3.307,3.27,3.273,1543
20170301|2017-01-04 08:30,4,3.273,3.291,3.263,3.281,1493
20170301|2017-01-04 09:00,4,3.281,3.289,3.259,3.262,1172
20170301|2017-01-04 09:30,4,3.26,3.268,3.254,3.257,1357
20170301|2017-01-04 10:00,4,3.257,3.265,3.253,3.259,1486
20170301|2017-01-04 10:30,4,3.258,3.279,3.257,3.271,1769
20170301|2017-01-04 11:00,4,3.27,3.271,3.258,3.262,802
20170301|2017-01-04 11:30,4,3.262,3.262,3.227,3.233,1740
20170301|2017-01-04 12:00,4,3.233,3.247,3.224,3.239,715
20170301|2017-01-04 12:30,4,3.24,3.27,3.236,3.25,1192
20170301|2017-01-04 13:00,4,3.25,3.26,3.241,3.248,3981
20170301|2017-01-04 13:30,4,3.247,3.256,3.243,3.248,785
20170301|2017-01-04 14:00,4,3.248,3.255,3.24,3.246,694
20170301|2017-01-04 14:30,4,3.246,3.246,3.229,3.236,641
20170301|2017-01-04 15:00,4,3.235,3.235,3.23,3.233,156
20170301|2017-01-04 15:30,4,3.235,3.242,3.233,3.238,127
20170301|2017-01-04 17:00,5,3.236,3.24,3.235,3.239,8
20170301|2017-01-04 17:30,5,3.24,3.241,3.239,3.239,6
20170301|2017-01-04 18:00,5,3.24,3.24,3.24,3.24,2
20170301|2017-01-04 18:30,5,3.237,3.238,3.237,3.238,4
20170301|2017-01-04 19:00,5,3.236,3.236,3.221,3.225,45
20170301|2017-01-04 19:30,5,3.22,3.227,3.219,3.227,20
20170301|2017-01-04 20:00,5,3.23,3.235,3.228,3.233,22
20170301|2017-01-04 20:30,5,3.232,3.233,3.23,3.23,8
20170301|2017-01-04 21:00,5,3.231,3.231,3.223,3.229,37
20170301|2017-01-04 21:30,5,3.228,3.229,3.221,3.221,47
20170301|2017-01-04 22:00,5,3.225,3.225,3.218,3.22,20
20170301|2017-01-04 22:30,5,3.218,3.22,3.218,3.22,28
20170301|2017-01-04 23:00,5,3.218,3.222,3.218,3.222,67
20170301|2017-01-04 23:30,5,3.221,3.231,3.221,3.227,269
20170301|2017-01-05 00:00,5,3.228,3.235,3.228,3.232,98
20170301|2017-01-05 00:30,5,3.229,3.233,3.229,3.233,41
20170301|2017-01-05 01:00,5,3.232,3.236,3.229,3.235,119
20170301|2017-01-05 01:30,5,3.235,3.236,3.232,3.233,44
20170301|2017-01-05 02:00,5,3.233,3.247,3.233,3.243,121
20170301|2017-01-05 02:30,5,3.245,3.247,3.239,3.246,29
20170301|2017-01-05 03:00,5,3.244,3.259,3.241,3.258,128
20170301|2017-01-05 03:30,5,3.259,3.26,3.25,3.25,21
20170301|2017-01-05 04:00,5,3.251,3.258,3.251,3.254,17
20170301|2017-01-05 04:30,5,3.254,3.259,3.254,3.259,9
20170301|2017-01-05 05:00,5,3.257,3.264,3.257,3.263,37
20170301|2017-01-05 05:30,5,3.263,3.269,3.263,3.265,87
20170301|2017-01-05 06:00,5,3.266,3.277,3.244,3.266,271
20170301|2017-01-05 06:30,5,3.264,3.277,3.264,3.273,227
20170301|2017-01-05 07:00,5,3.274,3.277,3.252,3.268,224
20170301|2017-01-05 07:30,5,3.273,3.28,3.254,3.269,648
20170301|2017-01-05 08:00,5,3.265,3.272,3.236,3.239,785
20170301|2017-01-05 08:30,5,3.24,3.263,3.232,3.262,1529
20170301|2017-01-05 09:00,5,3.263,3.282,3.235,3.235,1361
20170301|2017-01-05 09:30,5,3.236,3.249,3.165,3.239,6102
20170301|2017-01-05 10:00,5,3.24,3.24,3.198,3.2,1812
20170301|2017-01-05 10:30,5,3.2,3.202,3.189,3.194,1376
20170301|2017-01-05 11:00,5,3.194,3.222,3.192,3.196,1433
20170301|2017-01-05 11:30,5,3.195,3.216,3.195,3.204,564
20170301|2017-01-05 12:00,5,3.203,3.22,3.203,3.209,685
20170301|2017-01-05 12:30,5,3.208,3.238,3.191,3.237,1168
20170301|2017-01-05 13:00,5,3.238,3.276,3.238,3.27,4340
20170301|2017-01-05 13:30,5,3.271,3.313,3.27,3.311,1535
20170301|2017-01-05 14:00,5,3.314,3.332,3.288,3.302,1423
20170301|2017-01-05 14:30,5,3.302,3.304,3.273,3.301,570
20170301|2017-01-05 15:00,5,3.3,3.3,3.289,3.29,166
20170301|2017-01-05 15:30,5,3.29,3.293,3.282,3.289,147
20170301|2017-01-05 17:00,6,3.286,3.289,3.283,3.289,36
20170301|2017-01-05 17:30,6,3.288,3.29,3.287,3.289,5
20170301|2017-01-05 18:00,6,3.285,3.285,3.282,3.282,10
20170301|2017-01-05 18:30,6,3.277,3.278,3.276,3.277,4
20170301|2017-01-05 19:00,6,3.277,3.277,3.276,3.276,4
20170301|2017-01-05 19:30,6,3.277,3.279,3.275,3.279,14
20170301|2017-01-05 20:00,6,3.278,3.286,3.278,3.286,6
20170301|2017-01-05 20:30,6,3.284,3.285,3.279,3.281,6
20170301|2017-01-05 21:00,6,3.281,3.287,3.281,3.285,13
20170301|2017-01-05 21:30,6,3.285,3.287,3.285,3.287,4
20170301|2017-01-05 22:00,6,3.285,3.286,3.284,3.284,14
20170301|2017-01-05 22:30,6,3.283,3.304,3.283,3.3,28
20170301|2017-01-05 23:00,6,3.297,3.298,3.269,3.285,33
20170301|2017-01-05 23:30,6,3.277,3.277,3.261,3.261,47
20170301|2017-01-06 00:00,6,3.265,3.266,3.249,3.251,49
20170301|2017-01-06 00:30,6,3.248,3.254,3.248,3.251,22
20170301|2017-01-06 01:00,6,3.251,3.251,3.241,3.25,38
20170301|2017-01-06 01:30,6,3.251,3.264,3.251,3.262,32
20170301|2017-01-06 02:00,6,3.261,3.266,3.229,3.229,77
20170301|2017-01-06 02:30,6,3.227,3.233,3.217,3.219,66
20170301|2017-01-06 03:00,6,3.221,3.221,3.211,3.212,30
20170301|2017-01-06 03:30,6,3.218,3.222,3.214,3.22,24
20170301|2017-01-06 04:00,6,3.217,3.223,3.211,3.221,40
20170301|2017-01-06 04:30,6,3.223,3.24,3.221,3.225,68
20170301|2017-01-06 05:00,6,3.232,3.232,3.214,3.221,129
20170301|2017-01-06 05:30,6,3.217,3.239,3.217,3.239,164
20170301|2017-01-06 06:00,6,3.237,3.237,3.223,3.225,44
20170301|2017-01-06 06:30,6,3.23,3.241,3.228,3.231,80
20170301|2017-01-06 07:00,6,3.236,3.254,3.225,3.228,464
20170301|2017-01-06 07:30,6,3.227,3.252,3.225,3.251,377
20170301|2017-01-06 08:00,6,3.25,3.351,3.237,3.319,2011
20170301|2017-01-06 08:30,6,3.317,3.328,3.296,3.297,1200
20170301|2017-01-06 09:00,6,3.297,3.303,3.278,3.28,1216
20170301|2017-01-06 09:30,6,3.282,3.307,3.281,3.293,803
20170301|2017-01-06 10:00,6,3.292,3.321,3.284,3.305,878
20170301|2017-01-06 10:30,6,3.306,3.326,3.304,3.311,779
20170301|2017-01-06 11:00,6,3.312,3.318,3.294,3.303,888
20170301|2017-01-06 11:30,6,3.303,3.304,3.275,3.28,797
20170301|2017-01-06 12:00,6,3.279,3.293,3.269,3.274,999
20170301|2017-01-06 12:30,6,3.273,3.295,3.267,3.29,802
20170301|2017-01-06 13:00,6,3.29,3.292,3.272,3.289,3563
20170301|2017-01-06 13:30,6,3.289,3.29,3.281,3.283,896
20170301|2017-01-06 14:00,6,3.282,3.294,3.281,3.286,972
20170301|2017-01-06 14:30,6,3.287,3.29,3.274,3.275,503
20170301|2017-01-06 15:00,6,3.275,3.277,3.269,3.273,313
20170301|2017-01-06 15:30,6,3.273,3.28,3.261,3.267,138
20170301|2017-01-08 17:00,9,3.26,3.264,3.251,3.259,405
20170301|2017-01-08 17:30,9,3.26,3.266,3.258,3.259,51
20170301|2017-01-08 18:00,9,3.26,3.262,3.259,3.259,7
20170301|2017-01-08 18:30,9,3.259,3.262,3.259,3.261,9
20170301|2017-01-08 19:00,9,3.262,3.27,3.262,3.27,42
20170301|2017-01-08 19:30,9,3.268,3.276,3.267,3.268,32
20170301|2017-01-08 20:00,9,3.27,3.272,3.27,3.271,23
20170301|2017-01-08 20:30,9,3.27,3.27,3.266,3.267,26
20170301|2017-01-08 21:00,9,3.268,3.27,3.268,3.27,3
20170301|2017-01-08 21:30,9,3.269,3.269,3.266,3.268,25
20170301|2017-01-08 22:00,9,3.27,3.272,3.27,3.271,15
20170301|2017-01-08 22:30,9,3.271,3.283,3.271,3.275,49
20170301|2017-01-08 23:00,9,3.275,3.275,3.272,3.274,21
20170301|2017-01-08 23:30,9,3.271,3.271,3.264,3.267,18
20170301|2017-01-09 00:00,9,3.267,3.272,3.258,3.258,63
20170301|2017-01-09 00:30,9,3.256,3.262,3.255,3.259,55
20170301|2017-01-09 01:00,9,3.262,3.268,3.262,3.266,52
20170301|2017-01-09 01:30,9,3.266,3.27,3.264,3.265,16
20170301|2017-01-09 02:00,9,3.265,3.27,3.262,3.262,28
20170301|2017-01-09 02:30,9,3.258,3.258,3.24,3.248,47
20170301|2017-01-09 03:00,9,3.243,3.269,3.235,3.269,31
20170301|2017-01-09 03:30,9,3.265,3.267,3.254,3.255,29
20170301|2017-01-09 04:00,9,3.248,3.248,3.238,3.245,23
20170301|2017-01-09 04:30,9,3.247,3.248,3.242,3.248,32
20170301|2017-01-09 05:00,9,3.25,3.25,3.236,3.245,99
20170301|2017-01-09 05:30,9,3.245,3.247,3.242,3.243,17
20170301|2017-01-09 06:00,9,3.247,3.254,3.233,3.235,200
20170301|2017-01-09 06:30,9,3.236,3.242,3.205,3.212,426
20170301|2017-01-09 07:00,9,3.214,3.219,3.193,3.212,574
20170301|2017-01-09 07:30,9,3.212,3.214,3.199,3.199,676
20170301|2017-01-09 08:00,9,3.2,3.2,3.151,3.165,3167
20170301|2017-01-09 08:30,9,3.164,3.164,3.125,3.146,3537
20170301|2017-01-09 09:00,9,3.145,3.157,3.143,3.146,1531
20170301|2017-01-09 09:30,9,3.146,3.154,3.138,3.142,1666
20170301|2017-01-09 10:00,9,3.142,3.152,3.135,3.145,1641
20170301|2017-01-09 10:30,9,3.145,3.15,3.128,3.131,2063
20170301|2017-01-09 11:00,9,3.131,3.132,3.12,3.126,1574
20170301|2017-01-09 11:30,9,3.126,3.141,3.125,3.128,1936
20170301|2017-01-09 12:00,9,3.129,3.13,3.117,3.123,1976
20170301|2017-01-09 12:30,9,3.124,3.132,3.117,3.121,1651
20170301|2017-01-09 13:00,9,3.12,3.126,3.11,3.114,6625
20170301|2017-01-09 13:30,9,3.113,3.119,3.112,3.114,1220
20170301|2017-01-09 14:00,9,3.114,3.12,3.111,3.118,466
20170301|2017-01-09 14:30,9,3.118,3.127,3.116,3.125,802
20170301|2017-01-09 15:00,9,3.126,3.129,3.123,3.128,302
20170301|2017-01-09 15:30,9,3.128,3.131,3.127,3.127,81
20170301|2017-01-09 17:00,10,3.126,3.131,3.121,3.129,36
20170301|2017-01-09 17:30,10,3.13,3.13,3.125,3.127,60
20170301|2017-01-09 18:00,10,3.126,3.136,3.126,3.132,12
20170301|2017-01-09 18:30,10,3.134,3.135,3.131,3.134,13
20170301|2017-01-09 19:00,10,3.135,3.138,3.135,3.138,8
20170301|2017-01-09 19:30,10,3.137,3.138,3.136,3.138,14
20170301|2017-01-09 20:00,10,3.136,3.14,3.136,3.14,56
20170301|2017-01-09 20:30,10,3.139,3.14,3.139,3.14,13
20170301|2017-01-09 21:00,10,3.141,3.142,3.139,3.139,18
20170301|2017-01-09 21:30,10,3.138,3.142,3.137,3.141,22
20170301|2017-01-09 22:00,10,3.141,3.141,3.139,3.14,12
20170301|2017-01-09 22:30,10,3.142,3.146,3.142,3.142,12
20170301|2017-01-09 23:00,10,3.142,3.142,3.14,3.142,4
20170301|2017-01-09 23:30,10,3.144,3.152,3.141,3.146,25
20170301|2017-01-10 00:00,10,3.148,3.155,3.145,3.152,55
20170301|2017-01-10 00:30,10,3.152,3.152,3.148,3.148,9
20170301|2017-01-10 01:00,10,3.149,3.154,3.149,3.153,19
20170301|2017-01-10 01:30,10,3.155,3.155,3.154,3.154,12
20170301|2017-01-10 02:00,10,3.154,3.171,3.154,3.168,170
20170301|2017-01-10 02:30,10,3.167,3.168,3.157,3.158,121
20170301|2017-01-10 03:00,10,3.159,3.164,3.157,3.161,78
20170301|2017-01-10 03:30,10,3.161,3.166,3.16,3.161,55
20170301|2017-01-10 04:00,10,3.161,3.161,3.158,3.16,122
20170301|2017-01-10 04:30,10,3.16,3.161,3.155,3.16,224
20170301|2017-01-10 05:00,10,3.159,3.168,3.159,3.165,107
20170301|2017-01-10 05:30,10,3.167,3.178,3.167,3.168,91
20170301|2017-01-10 06:00,10,3.169,3.196,3.169,3.189,432
20170301|2017-01-10 06:30,10,3.189,3.203,3.177,3.198,494
20170301|2017-01-10 07:00,10,3.197,3.229,3.186,3.211,1718
20170301|2017-01-10 07:30,10,3.211,3.245,3.209,3.245,1530
20170301|2017-01-10 08:00,10,3.243,3.258,3.233,3.237,2668
20170301|2017-01-10 08:30,10,3.236,3.252,3.228,3.244,2470
20170301|2017-01-10 09:00,10,3.244,3.271,3.242,3.256,3102
20170301|2017-01-10 09:30,10,3.257,3.289,3.254,3.286,1663
20170301|2017-01-10 10:00,10,3.286,3.299,3.263,3.298,2370
20170301|2017-01-10 10:30,10,3.297,3.305,3.285,3.296,2498
20170301|2017-01-10 11:00,10,3.296,3.319,3.286,3.287,2610
20170301|2017-01-10 11:30,10,3.287,3.292,3.271,3.273,1869
20170301|2017-01-10 12:00,10,3.272,3.277,3.259,3.273,1466
20170301|2017-01-10 12:30,10,3.274,3.295,3.268,3.288,1530
20170301|2017-01-10 13:00,10,3.289,3.294,3.269,3.271,5083
20170301|2017-01-10 13:30,10,3.27,3.278,3.267,3.277,1202
20170301|2017-01-10 14:00,10,3.277,3.283,3.27,3.278,731
20170301|2017-01-10 14:30,10,3.276,3.277,3.265,3.266,666
20170301|2017-01-10 15:00,10,3.266,3.272,3.265,3.27,121
20170301|2017-01-10 15:30,10,3.27,3.271,3.264,3.264,107
20170301|2017-01-10 17:00,11,3.262,3.262,3.257,3.262,30
20170301|2017-01-10 17:30,11,3.262,3.264,3.261,3.264,9
20170301|2017-01-10 18:00,11,3.262,3.264,3.262,3.264,4
20170301|2017-01-10 18:30,11,3.258,3.26,3.258,3.258,5
20170301|2017-01-10 19:00,11,3.254,3.254,3.239,3.241,52
20170301|2017-01-10 19:30,11,3.242,3.256,3.239,3.256,68
20170301|2017-01-10 20:00,11,3.256,3.261,3.245,3.254,107
20170301|2017-01-10 20:30,11,3.252,3.275,3.252,3.26,67
20170301|2017-01-10 21:00,11,3.261,3.268,3.261,3.268,9
20170301|2017-01-10 21:30,11,3.268,3.27,3.257,3.257,17
20170301|2017-01-10 22:00,11,3.258,3.258,3.251,3.252,6
20170301|2017-01-10 22:30,11,3.249,3.249,3.249,3.249,2
20170301|2017-01-10 23:00,11,3.246,3.248,3.24,3.24,14
20170301|2017-01-10 23:30,11,3.24,3.24,3.231,3.236,107
20170301|2017-01-11 00:00,11,3.237,3.244,3.233,3.234,118
20170301|2017-01-11 00:30,11,3.235,3.24,3.235,3.24,18
20170301|2017-01-11 01:00,11,3.24,3.243,3.236,3.243,11
20170301|2017-01-11 01:30,11,3.242,3.244,3.231,3.235,28
20170301|2017-01-11 02:00,11,3.234,3.236,3.219,3.22,113
20170301|2017-01-11 02:30,11,3.218,3.222,3.21,3.216,157
20170301|2017-01-11 03:00,11,3.217,3.225,3.215,3.216,124
20170301|2017-01-11 03:30,11,3.215,3.221,3.211,3.22,50
20170301|2017-01-11 04:00,11,3.223,3.234,3.219,3.225,96
20170301|2017-01-11 04:30,11,3.225,3.247,3.22,3.239,211
20170301|2017-01-11 05:00,11,3.242,3.243,3.235,3.242,72
20170301|2017-01-11 05:30,11,3.245,3.248,3.225,3.234,190
20170301|2017-01-11 06:00,11,3.232,3.248,3.231,3.243,228
20170301|2017-01-11 06:30,11,3.239,3.281,3.233,3.266,525
20170301|2017-01-11 07:00,11,3.262,3.295,3.255,3.293,531
20170301|2017-01-11 07:30,11,3.292,3.345,3.286,3.304,1991
20170301|2017-01-11 08:00,11,3.305,3.325,3.293,3.318,1473
20170301|2017-01-11 08:30,11,3.317,3.318,3.278,3.283,1973
20170301|2017-01-11 09:00,11,3.283,3.298,3.277,3.298,1291
20170301|2017-01-11 09:30,11,3.297,3.298,3.272,3.273,1056
20170301|2017-01-11 10:00,11,3.273,3.292,3.271,3.291,851
20170301|2017-01-11 10:30,11,3.291,3.298,3.277,3.285,1180
20170301|2017-01-11 11:00,11,3.285,3.292,3.261,3.264,1387
20170301|2017-01-11 11:30,11,3.265,3.273,3.26,3.265,906
20170301|2017-01-11 12:00,11,3.265,3.267,3.24,3.25,1631
20170301|2017-01-11 12:30,11,3.25,3.25,3.22,3.242,2032
20170301|2017-01-11 13:00,11,3.241,3.241,3.214,3.221,6516
20170301|2017-01-11 13:30,11,3.22,3.228,3.218,3.228,950
20170301|2017-01-11 14:00,11,3.227,3.258,3.224,3.258,672
20170301|2017-01-11 14:30,11,3.258,3.28,3.257,3.27,909
20170301|2017-01-11 15:00,11,3.271,3.289,3.27,3.281,216
20170301|2017-01-11 15:30,11,3.28,3.288,3.275,3.286,141
20170301|2017-01-11 17:00,12,3.286,3.296,3.283,3.289,55
20170301|2017-01-11 17:30,12,3.288,3.289,3.285,3.286,11
20170301|2017-01-11 18:00,12,3.29,3.29,3.287,3.288,7
20170301|2017-01-11 18:30,12,3.288,3.288,3.286,3.286,5
20170301|2017-01-11 19:00,12,3.287,3.299,3.287,3.298,46
20170301|2017-01-11 19:30,12,3.297,3.3,3.294,3.294,32
20170301|2017-01-11 20:00,12,3.294,3.301,3.294,3.298,54
20170301|2017-01-11 20:30,12,3.299,3.304,3.298,3.302,58
20170301|2017-01-11 21:00,12,3.3,3.3,3.298,3.298,11
20170301|2017-01-11 21:30,12,3.298,3.301,3.295,3.297,21
20170301|2017-01-11 22:00,12,3.296,3.304,3.294,3.3,27
20170301|2017-01-11 22:30,12,3.304,3.333,3.304,3.326,161
20170301|2017-01-11 23:00,12,3.328,3.346,3.326,3.335,112
20170301|2017-01-11 23:30,12,3.334,3.343,3.329,3.332,71
20170301|2017-01-12 00:00,12,3.33,3.33,3.317,3.321,44
20170301|2017-01-12 00:30,12,3.321,3.331,3.32,3.33,31
20170301|2017-01-12 01:00,12,3.329,3.33,3.318,3.32,88
20170301|2017-01-12 01:30,12,3.319,3.326,3.315,3.326,42
20170301|2017-01-12 02:00,12,3.326,3.346,3.325,3.325,227
20170301|2017-01-12 02:30,12,3.325,3.325,3.303,3.314,100
20170301|2017-01-12 03:00,12,3.32,3.321,3.305,3.312,53
20170301|2017-01-12 03:30,12,3.313,3.316,3.306,3.308,32
20170301|2017-01-12 04:00,12,3.306,3.315,3.3,3.309,164
20170301|2017-01-12 04:30,12,3.312,3.323,3.312,3.322,35
20170301|2017-01-12 05:00,12,3.321,3.321,3.3,3.3,229
20170301|2017-01-12 05:30,12,3.298,3.3,3.284,3.298,223
20170301|2017-01-12 06:00,12,3.298,3.315,3.298,3.307,209
20170301|2017-01-12 06:30,12,3.308,3.324,3.302,3.314,348
20170301|2017-01-12 07:00,12,3.31,3.319,3.305,3.317,376
20170301|2017-01-12 07:30,12,3.319,3.327,3.304,3.326,882
20170301|2017-01-12 08:00,12,3.327,3.357,3.32,3.344,2139
20170301|2017-01-12 08:30,12,3.344,3.348,3.328,3.333,2487
20170301|2017-01-12 09:00,12,3.333,3.353,3.331,3.347,1485
20170301|2017-01-12 09:30,12,3.349,3.43,3.349,3.405,7495
20170301|2017-01-12 10:00,12,3.404,3.404,3.364,3.376,3743
20170301|2017-01-12 10:30,12,3.377,3.399,3.373,3.391,2519
20170301|2017-01-12 11:00,12,3.393,3.393,3.362,3.362,1373
20170301|2017-01-12 11:30,12,3.362,3.384,3.352,3.382,1657
20170301|2017-01-12 12:00,12,3.382,3.383,3.366,3.37,860
20170301|2017-01-12 12:30,12,3.37,3.385,3.363,3.38,1065
20170301|2017-01-12 13:00,12,3.38,3.383,3.352,3.369,5720
20170301|2017-01-12 13:30,12,3.368,3.383,3.365,3.366,840
20170301|2017-01-12 14:00,12,3.366,3.375,3.363,3.364,528
20170301|2017-01-12 14:30,12,3.364,3.364,3.351,3.358,669
20170301|2017-01-12 15:00,12,3.355,3.362,3.354,3.361,104
20170301|2017-01-12 15:30,12,3.361,3.378,3.36,3.367,137
20170301|2017-01-12 17:00,13,3.381,3.382,3.374,3.379,57
20170301|2017-01-12 17:30,13,3.381,3.402,3.379,3.401,61
20170301|2017-01-12 18:00,13,3.388,3.394,3.383,3.391,23
20170301|2017-01-12 18:30,13,3.39,3.395,3.39,3.395,15
20170301|2017-01-12 19:00,13,3.394,3.407,3.393,3.406,56
20170301|2017-01-12 19:30,13,3.406,3.407,3.401,3.404,21
20170301|2017-01-12 20:00,13,3.403,3.406,3.395,3.398,63
20170301|2017-01-12 20:30,13,3.398,3.404,3.397,3.397,68
20170301|2017-01-12 21:00,13,3.399,3.4,3.396,3.396,17
20170301|2017-01-12 21:30,13,3.399,3.4,3.396,3.4,35
20170301|2017-01-12 22:00,13,3.4,3.402,3.397,3.399,55
20170301|2017-01-12 22:30,13,3.4,3.41,3.399,3.408,63
20170301|2017-01-12 23:00,13,3.407,3.407,3.402,3.405,6
20170301|2017-01-12 23:30,13,3.402,3.407,3.395,3.402,70
20170301|2017-01-13 00:00,13,3.399,3.401,3.396,3.397,36
20170301|2017-01-13 00:30,13,3.395,3.4,3.395,3.4,47
20170301|2017-01-13 01:00,13,3.404,3.408,3.401,3.402,27
20170301|2017-01-13 01:30,13,3.4,3.4,3.395,3.397,14
20170301|2017-01-13 02:00,13,3.396,3.401,3.365,3.372,280
20170301|2017-01-13 02:30,13,3.37,3.376,3.359,3.363,160
20170301|2017-01-13 03:00,13,3.362,3.374,3.362,3.373,61
20170301|2017-01-13 03:30,13,3.372,3.383,3.366,3.371,106
20170301|2017-01-13 04:00,13,3.371,3.371,3.36,3.364,89
20170301|2017-01-13 04:30,13,3.364,3.371,3.362,3.367,48
20170301|2017-01-13 05:00,13,3.369,3.381,3.361,3.377,167
20170301|2017-01-13 05:30,13,3.377,3.391,3.362,3.362,300
20170301|2017-01-13 06:00,13,3.36,3.369,3.323,3.351,510
20170301|2017-01-13 06:30,13,3.349,3.35,3.326,3.327,226
20170301|2017-01-13 07:00,13,3.327,3.357,3.319,3.356,651
20170301|2017-01-13 07:30,13,3.353,3.395,3.351,3.383,1420
20170301|2017-01-13 08:00,13,3.383,3.414,3.378,3.4,1922
20170301|2017-01-13 08:30,13,3.4,3.4,3.365,3.378,2641
20170301|2017-01-13 09:00,13,3.378,3.379,3.355,3.361,1535
20170301|2017-01-13 09:30,13,3.361,3.362,3.343,3.343,1484
20170301|2017-01-13 10:00,13,3.342,3.375,3.34,3.372,1997
20170301|2017-01-13 10:30,13,3.373,3.392,3.371,3.387,2166
20170301|2017-01-13 11:00,13,3.388,3.403,3.38,3.398,2342
20170301|2017-01-13 11:30,13,3.398,3.4,3.389,3.391,1113
20170301|2017-01-13 12:00,13,3.391,3.396,3.384,3.396,1159
20170301|2017-01-13 12:30,13,3.394,3.403,3.39,3.401,1305
20170301|2017-01-13 13:00,13,3.401,3.403,3.391,3.393,5621
20170301|2017-01-13 13:30,13,3.394,3.407,3.39,3.404,1063
20170301|2017-01-13 14:00,13,3.404,3.406,3.389,3.396,895
20170301|2017-01-13 14:30,13,3.395,3.396,3.388,3.388,667
20170301|2017-01-13 15:00,13,3.387,3.395,3.387,3.393,257
20170301|2017-01-13 15:30,13,3.393,3.401,3.392,3.401,158
20170301|2017-01-15 17:00,17,3.434,3.452,3.434,3.446,840
20170301|2017-01-15 17:30,17,3.442,3.444,3.439,3.441,36
20170301|2017-01-15 18:00,17,3.441,3.441,3.439,3.44,5
20170301|2017-01-15 18:30,17,3.441,3.441,3.438,3.44,12
20170301|2017-01-15 19:00,17,3.442,3.443,3.438,3.438,19
20170301|2017-01-15 19:30,17,3.436,3.44,3.436,3.439,41
20170301|2017-01-15 20:00,17,3.44,3.44,3.436,3.436,7
20170301|2017-01-15 20:30,17,3.44,3.44,3.435,3.436,11
20170301|2017-01-15 21:00,17,3.435,3.44,3.435,3.436,27
20170301|2017-01-15 21:30,17,3.435,3.436,3.434,3.434,14
20170301|2017-01-15 22:00,17,3.436,3.438,3.435,3.435,15
20170301|2017-01-15 22:30,17,3.435,3.436,3.435,3.435,4
20170301|2017-01-15 23:00,17,3.434,3.436,3.43,3.431,98
20170301|2017-01-15 23:30,17,3.434,3.434,3.42,3.422,65
20170301|2017-01-16 00:00,17,3.423,3.434,3.421,3.43,9
20170301|2017-01-16 00:30,17,3.428,3.434,3.424,3.426,18
20170301|2017-01-16 01:00,17,3.427,3.439,3.383,3.417,251
20170301|2017-01-16 01:30,17,3.407,3.415,3.407,3.415,6
20170301|2017-01-16 02:00,17,3.416,3.433,3.403,3.43,185
20170301|2017-01-16 02:30,17,3.432,3.446,3.432,3.444,242
20170301|2017-01-16 03:00,17,3.445,3.446,3.43,3.443,79
20170301|2017-01-16 03:30,17,3.442,3.443,3.434,3.438,22
20170301|2017-01-16 04:00,17,3.439,3.446,3.439,3.443,32
20170301|2017-01-16 04:30,17,3.445,3.448,3.442,3.443,26
20170301|2017-01-16 05:00,17,3.442,3.445,3.437,3.445,31
20170301|2017-01-16 05:30,17,3.447,3.46,3.441,3.46,159
20170301|2017-01-16 06:00,17,3.458,3.465,3.455,3.458,95
20170301|2017-01-16 06:30,17,3.459,3.469,3.458,3.459,118
20170301|2017-01-16 07:00,17,3.458,3.469,3.457,3.46,135
20170301|2017-01-16 07:30,17,3.459,3.461,3.429,3.43,289
20170301|2017-01-16 08:00,17,3.433,3.444,3.42,3.422,280
20170301|2017-01-16 08:30,17,3.421,3.436,3.411,3.428,440
20170301|2017-01-16 09:00,17,3.431,3.452,3.428,3.451,468
20170301|2017-01-16 09:30,17,3.451,3.455,3.443,3.453,486
20170301|2017-01-16 10:00,17,3.453,3.455,3.444,3.451,351
20170301|2017-01-16 10:30,17,3.452,3.461,3.448,3.457,408
20170301|2017-01-16 11:00,17,3.457,3.462,3.454,3.457,178
20170301|2017-01-16 11:30,17,3.456,3.463,3.454,3.458,164
20170301|2017-01-16 17:00,17,3.46,3.465,3.459,3.461,59
20170301|2017-01-16 17:30,17,3.46,3.464,3.458,3.464,7
20170301|2017-01-16 18:00,17,3.465,3.468,3.46,3.462,45
20170301|2017-01-16 18:30,17,3.468,3.469,3.462,3.464,59
20170301|2017-01-16 19:00,17,3.461,3.463,3.46,3.463,13
20170301|2017-01-16 19:30,17,3.465,3.47,3.462,3.464,92
20170301|2017-01-16 20:00,17,3.465,3.466,3.462,3.465,31
20170301|2017-01-16 20:30,17,3.466,3.469,3.465,3.468,40
20170301|2017-01-16 21:00,17,3.467,3.469,3.466,3.466,15
20170301|2017-01-16 21:30,17,3.466,3.466,3.464,3.466,14
20170301|2017-01-16 22:00,17,3.464,3.466,3.464,3.466,6
20170301|2017-01-16 22:30,17,3.467,3.472,3.465,3.467,64
20170301|2017-01-16 23:00,17,3.469,3.472,3.469,3.472,25
20170301|2017-01-16 23:30,17,3.472,3.476,3.47,3.475,60
20170301|2017-01-17 00:00,17,3.474,3.484,3.472,3.481,93
20170301|2017-01-17 00:30,17,3.478,3.481,3.474,3.474,29
20170301|2017-01-17 01:00,17,3.477,3.483,3.476,3.48,35
20170301|2017-01-17 01:30,17,3.48,3.484,3.466,3.469,118
20170301|2017-01-17 02:00,17,3.467,3.489,3.462,3.463,214
20170301|2017-01-17 02:30,17,3.462,3.463,3.444,3.454,416
20170301|2017-01-17 03:00,17,3.452,3.459,3.451,3.453,57
20170301|2017-01-17 03:30,17,3.454,3.459,3.437,3.444,365
20170301|2017-01-17 04:00,17,3.442,3.454,3.441,3.447,85
20170301|2017-01-17 04:30,17,3.447,3.452,3.434,3.448,197
20170301|2017-01-17 05:00,17,3.45,3.45,3.436,3.436,109
20170301|2017-01-17 05:30,17,3.438,3.447,3.406,3.423,645
20170301|2017-01-17 06:00,17,3.426,3.43,3.417,3.42,289
20170301|2017-01-17 06:30,17,3.417,3.421,3.412,3.421,346
20170301|2017-01-17 07:00,17,3.419,3.419,3.363,3.379,2135
20170301|2017-01-17 07:30,17,3.377,3.389,3.359,3.379,1442
20170301|2017-01-17 08:00,17,3.378,3.4,3.362,3.394,2279
20170301|2017-01-17 08:30,17,3.393,3.393,3.347,3.372,3785
20170301|2017-01-17 09:00,17,3.371,3.406,3.366,3.387,2209
20170301|2017-01-17 09:30,17,3.387,3.399,3.376,3.397,1252
20170301|2017-01-17 10:00,17,3.396,3.4,3.383,3.395,1016
20170301|2017-01-17 10:30,17,3.395,3.399,3.376,3.385,1024
20170301|2017-01-17 11:00,17,3.383,3.392,3.37,3.385,1257
20170301|2017-01-17 11:30,17,3.383,3.403,3.377,3.402,1132
20170301|2017-01-17 12:00,17,3.401,3.41,3.393,3.4,958
20170301|2017-01-17 12:30,17,3.399,3.41,3.395,3.405,1093
20170301|2017-01-17 13:00,17,3.405,3.419,3.4,3.405,4418
20170301|2017-01-17 13:30,17,3.405,3.405,3.396,3.397,806
20170301|2017-01-17 14:00,17,3.398,3.405,3.395,3.397,432
20170301|2017-01-17 14:30,17,3.397,3.4,3.375,3.379,718
20170301|2017-01-17 15:00,17,3.379,3.384,3.376,3.383,163
20170301|2017-01-17 15:30,17,3.383,3.39,3.382,3.387,89
20170301|2017-01-17 17:00,18,3.39,3.391,3.383,3.384,35
20170301|2017-01-17 17:30,18,3.38,3.384,3.38,3.384,25
20170301|2017-01-17 18:00,18,3.385,3.385,3.382,3.384,12
20170301|2017-01-17 18:30,18,3.385,3.388,3.383,3.384,24
20170301|2017-01-17 19:00,18,3.384,3.388,3.384,3.387,6
20170301|2017-01-17 19:30,18,3.384,3.389,3.384,3.389,21
20170301|2017-01-17 20:00,18,3.389,3.391,3.384,3.388,47
20170301|2017-01-17 20:30,18,3.387,3.407,3.386,3.405,165
20170301|2017-01-17 21:00,18,3.403,3.425,3.403,3.42,338
20170301|2017-01-17 21:30,18,3.42,3.421,3.405,3.409,163
20170301|2017-01-17 22:00,18,3.406,3.407,3.398,3.405,112
20170301|2017-01-17 22:30,18,3.404,3.41,3.396,3.405,55
20170301|2017-01-17 23:00,18,3.404,3.409,3.404,3.409,41
20170301|2017-01-17 23:30,18,3.408,3.413,3.401,3.409,43
20170301|2017-01-18 00:00,18,3.406,3.406,3.387,3.39,84
20170301|2017-01-18 00:30,18,3.388,3.397,3.382,3.39,50
20170301|2017-01-18 01:00,18,3.391,3.396,3.39,3.395,16
20170301|2017-01-18 01:30,18,3.392,3.396,3.386,3.389,32
20170301|2017-01-18 02:00,18,3.39,3.39,3.378,3.378,47
20170301|2017-01-18 02:30,18,3.376,3.376,3.358,3.361,275
20170301|2017-01-18 03:00,18,3.362,3.366,3.359,3.363,115
20170301|2017-01-18 03:30,18,3.364,3.37,3.362,3.367,104
20170301|2017-01-18 04:00,18,3.366,3.37,3.359,3.359,88
20170301|2017-01-18 04:30,18,3.36,3.364,3.358,3.361,48
20170301|2017-01-18 05:00,18,3.361,3.37,3.361,3.365,82
20170301|2017-01-18 05:30,18,3.365,3.367,3.351,3.358,266
20170301|2017-01-18 06:00,18,3.356,3.385,3.356,3.371,332
20170301|2017-01-18 06:30,18,3.367,3.37,3.356,3.36,328
20170301|2017-01-18 07:00,18,3.364,3.37,3.308,3.322,2214
20170301|2017-01-18 07:30,18,3.322,3.331,3.315,3.317,1627
20170301|2017-01-18 08:00,18,3.316,3.32,3.302,3.309,3356
20170301|2017-01-18 08:30,18,3.309,3.35,3.307,3.34,3629
20170301|2017-01-18 09:00,18,3.34,3.355,3.335,3.348,2509
20170301|2017-01-18 09:30,18,3.349,3.36,3.345,3.345,1934
20170301|2017-01-18 10:00,18,3.346,3.347,3.326,3.332,2693
20170301|2017-01-18 10:30,18,3.331,3.348,3.328,3.332,2026
20170301|2017-01-18 11:00,18,3.332,3.332,3.282,3.293,3279
20170301|2017-01-18 11:30,18,3.291,3.301,3.276,3.297,2897
20170301|2017-01-18 12:00,18,3.297,3.314,3.292,3.308,1888
20170301|2017-01-18 12:30,18,3.307,3.317,3.299,3.303,1552
20170301|2017-01-18 13:00,18,3.302,3.305,3.286,3.292,4930
20170301|2017-01-18 13:30,18,3.291,3.294,3.285,3.293,1484
20170301|2017-01-18 14:00,18,3.294,3.301,3.287,3.299,693
20170301|2017-01-18 14:30,18,3.3,3.31,3.293,3.308,798
20170301|2017-01-18 15:00,18,3.309,3.309,3.302,3.304,159
20170301|2017-01-18 15:30,18,3.303,3.31,3.3,3.308,166
20170301|2017-01-18 17:00,19,3.315,3.316,3.305,3.31,111
20170301|2017-01-18 17:30,19,3.31,3.312,3.304,3.31,45
20170301|2017-01-18 18:00,19,3.308,3.311,3.308,3.311,57
20170301|2017-01-18 18:30,19,3.311,3.312,3.309,3.309,30
20170301|2017-01-18 19:00,19,3.311,3.315,3.309,3.315,20
20170301|2017-01-18 19:30,19,3.315,3.316,3.313,3.315,23
20170301|2017-01-18 20:00,19,3.313,3.315,3.307,3.312,21
20170301|2017-01-18 20:30,19,3.314,3.315,3.313,3.313,7
20170301|2017-01-18 21:00,19,3.315,3.315,3.312,3.313,9
20170301|2017-01-18 21:30,19,3.312,3.313,3.31,3.313,22
20170301|2017-01-18 22:00,19,3.313,3.313,3.31,3.312,27
20170301|2017-01-18 22:30,19,3.31,3.312,3.305,3.306,60
20170301|2017-01-18 23:00,19,3.308,3.312,3.306,3.312,24
20170301|2017-01-18 23:30,19,3.313,3.332,3.313,3.331,177
20170301|2017-01-19 00:00,19,3.327,3.331,3.324,3.331,80
20170301|2017-01-19 00:30,19,3.327,3.33,3.325,3.328,39
20170301|2017-01-19 01:00,19,3.325,3.328,3.323,3.327,16
20170301|2017-01-19 01:30,19,3.326,3.327,3.321,3.323,28
20170301|2017-01-19 02:00,19,3.325,3.334,3.308,3.31,266
20170301|2017-01-19 02:30,19,3.313,3.319,3.3,3.316,173
20170301|2017-01-19 03:00,19,3.319,3.327,3.317,3.322,101
20170301|2017-01-19 03:30,19,3.322,3.332,3.32,3.321,164
20170301|2017-01-19 04:00,19,3.321,3.321,3.303,3.312,90
20170301|2017-01-19 04:30,19,3.314,3.327,3.314,3.326,144
20170301|2017-01-19 05:00,19,3.325,3.332,3.311,3.321,122
20170301|2017-01-19 05:30,19,3.322,3.322,3.293,3.296,238
20170301|2017-01-19 06:00,19,3.296,3.303,3.267,3.273,698
20170301|2017-01-19 06:30,19,3.275,3.283,3.27,3.277,347
20170301|2017-01-19 07:00,19,3.278,3.283,3.27,3.275,565
20170301|2017-01-19 07:30,19,3.276,3.277,3.258,3.259,776
20170301|2017-01-19 08:00,19,3.26,3.273,3.259,3.266,1678
20170301|2017-01-19 08:30,19,3.266,3.269,3.249,3.261,2645
20170301|2017-01-19 09:00,19,3.261,3.273,3.252,3.263,2597
20170301|2017-01-19 09:30,19,3.262,3.328,3.26,3.324,7502
20170301|2017-01-19 10:00,19,3.325,3.345,3.311,3.339,3618
20170301|2017-01-19 10:30,19,3.339,3.387,3.324,3.372,5502
20170301|2017-01-19 11:00,19,3.373,3.389,3.371,3.383,3698
20170301|2017-01-19 11:30,19,3.383,3.384,3.361,3.373,2181
20170301|2017-01-19 12:00,19,3.373,3.382,3.356,3.364,1752
20170301|2017-01-19 12:30,19,3.363,3.373,3.358,3.37,1394
20170301|2017-01-19 13:00,19,3.369,3.37,3.356,3.357,4817
20170301|2017-01-19 13:30,19,3.356,3.36,3.347,3.347,918
20170301|2017-01-19 14:00,19,3.346,3.355,3.338,3.34,746
20170301|2017-01-19 14:30,19,3.339,3.339,3.307,3.311,1309
20170301|2017-01-19 15:00,19,3.311,3.312,3.294,3.295,461
20170301|2017-01-19 15:30,19,3.295,3.301,3.292,3.3,263
20170301|2017-01-19 17:00,20,3.298,3.3,3.285,3.3,208
20170301|2017-01-19 17:30,20,3.3,3.305,3.297,3.305,91
20170301|2017-01-19 18:00,20,3.305,3.31,3.301,3.309,82
20170301|2017-01-19 18:30,20,3.305,3.307,3.303,3.303,27
20170301|2017-01-19 19:00,20,3.305,3.305,3.299,3.3,22
20170301|2017-01-19 19:30,20,3.301,3.303,3.299,3.3,40
20170301|2017-01-19 20:00,20,3.299,3.3,3.298,3.3,57
20170301|2017-01-19 20:30,20,3.3,3.3,3.295,3.298,32
20170301|2017-01-19 21:00,20,3.299,3.299,3.296,3.299,33
20170301|2017-01-19 21:30,20,3.297,3.297,3.293,3.295,35
20170301|2017-01-19 22:00,20,3.296,3.297,3.296,3.296,33
20170301|2017-01-19 22:30,20,3.299,3.308,3.299,3.305,95
20170301|2017-01-19 23:00,20,3.307,3.308,3.3,3.307,82
20170301|2017-01-19 23:30,20,3.306,3.316,3.306,3.313,86
20170301|2017-01-20 00:00,20,3.313,3.316,3.306,3.314,53
20170301|2017-01-20 00:30,20,3.312,3.319,3.311,3.311,39
20170301|2017-01-20 01:00,20,3.315,3.316,3.309,3.31,28
20170301|2017-01-20 01:30,20,3.31,3.32,3.31,3.32,50
20170301|2017-01-20 02:00,20,3.318,3.318,3.29,3.293,262
20170301|2017-01-20 02:30,20,3.293,3.31,3.281,3.3,275
20170301|2017-01-20 03:00,20,3.296,3.296,3.289,3.296,63
20170301|2017-01-20 03:30,20,3.296,3.299,3.293,3.296,93
20170301|2017-01-20 04:00,20,3.296,3.303,3.296,3.297,59
20170301|2017-01-20 04:30,20,3.297,3.301,3.282,3.285,118
20170301|2017-01-20 05:00,20,3.285,3.288,3.278,3.28,181
20170301|2017-01-20 05:30,20,3.282,3.285,3.28,3.283,94
20170301|2017-01-20 06:00,20,3.285,3.286,3.269,3.275,415
20170301|2017-01-20 06:30,20,3.274,3.285,3.26,3.284,739
20170301|2017-01-20 07:00,20,3.283,3.313,3.279,3.298,1153
20170301|2017-01-20 07:30,20,3.299,3.309,3.296,3.303,1085
20170301|2017-01-20 08:00,20,3.301,3.319,3.295,3.302,2801
20170301|2017-01-20 08:30,20,3.303,3.305,3.285,3.29,2627
20170301|2017-01-20 09:00,20,3.29,3.305,3.289,3.297,1483
20170301|2017-01-20 09:30,20,3.298,3.319,3.293,3.311,1626
20170301|2017-01-20 10:00,20,3.311,3.318,3.302,3.312,1920
20170301|2017-01-20 10:30,20,3.313,3.34,3.311,3.326,2512
20170301|2017-01-20 11:00,20,3.326,3.331,3.3,3.307,2008
20170301|2017-01-20 11:30,20,3.307,3.31,3.267,3.279,4100
20170301|2017-01-20 12:00,20,3.28,3.287,3.208,3.217,6858
20170301|2017-01-20 12:30,20,3.217,3.229,3.207,3.219,4195
20170301|2017-01-20 13:00,20,3.219,3.233,3.203,3.21,8638
20170301|2017-01-20 13:30,20,3.21,3.215,3.203,3.209,1900
20170301|2017-01-20 14:00,20,3.21,3.225,3.2,3.221,1812
20170301|2017-01-20 14:30,20,3.22,3.222,3.209,3.219,1059
20170301|2017-01-20 15:00,20,3.218,3.219,3.212,3.215,279
20170301|2017-01-20 15:30,20,3.214,3.216,3.21,3.213,254
20170301|2017-01-22 17:00,23,3.187,3.201,3.183,3.188,446
20170301|2017-01-22 17:30,23,3.187,3.191,3.179,3.184,257
20170301|2017-01-22 18:00,23,3.182,3.184,3.178,3.182,170
20170301|2017-01-22 18:30,23,3.182,3.182,3.178,3.182,67
20170301|2017-01-22 19:00,23,3.182,3.186,3.178,3.185,91
20170301|2017-01-22 19:30,23,3.183,3.189,3.182,3.187,150
20170301|2017-01-22 20:00,23,3.187,3.194,3.184,3.193,125
20170301|2017-01-22 20:30,23,3.194,3.2,3.19,3.2,138
20170301|2017-01-22 21:00,23,3.199,3.203,3.194,3.202,84
20170301|2017-01-22 21:30,23,3.202,3.203,3.194,3.196,33
20170301|2017-01-22 22:00,23,3.196,3.196,3.191,3.194,128
20170301|2017-01-22 22:30,23,3.194,3.201,3.194,3.2,99
20170301|2017-01-22 23:00,23,3.2,3.203,3.197,3.203,62
20170301|2017-01-22 23:30,23,3.2,3.215,3.2,3.215,181
20170301|2017-01-23 00:00,23,3.214,3.217,3.203,3.206,131
20170301|2017-01-23 00:30,23,3.208,3.219,3.203,3.209,120
20170301|2017-01-23 01:00,23,3.214,3.216,3.207,3.211,63
20170301|2017-01-23 01:30,23,3.208,3.223,3.207,3.216,91
20170301|2017-01-23 02:00,23,3.219,3.243,3.21,3.226,629
20170301|2017-01-23 02:30,23,3.228,3.241,3.227,3.23,224
20170301|2017-01-23 03:00,23,3.231,3.241,3.226,3.241,76
20170301|2017-01-23 03:30,23,3.24,3.241,3.235,3.237,60
20170301|2017-01-23 04:00,23,3.237,3.243,3.232,3.238,60
20170301|2017-01-23 04:30,23,3.239,3.25,3.239,3.244,251
20170301|2017-01-23 05:00,23,3.242,3.249,3.232,3.238,260
20170301|2017-01-23 05:30,23,3.24,3.241,3.218,3.219,363
20170301|2017-01-23 06:00,23,3.221,3.221,3.189,3.193,636
20170301|2017-01-23 06:30,23,3.194,3.209,3.179,3.198,709
20170301|2017-01-23 07:00,23,3.199,3.213,3.184,3.193,1122
20170301|2017-01-23 07:30,23,3.193,3.194,3.169,3.173,1878
20170301|2017-01-23 08:00,23,3.173,3.222,3.171,3.204,4793
20170301|2017-01-23 08:30,23,3.204,3.22,3.201,3.216,2490
20170301|2017-01-23 09:00,23,3.218,3.244,3.218,3.228,2853
20170301|2017-01-23 09:30,23,3.229,3.246,3.214,3.242,2444
20170301|2017-01-23 10:00,23,3.243,3.251,3.224,3.24,3650
20170301|2017-01-23 10:30,23,3.24,3.26,3.239,3.258,2820
20170301|2017-01-23 11:00,23,3.258,3.26,3.232,3.24,2588
20170301|2017-01-23 11:30,23,3.239,3.244,3.237,3.242,1357
20170301|2017-01-23 12:00,23,3.242,3.252,3.238,3.25,1758
20170301|2017-01-23 12:30,23,3.248,3.258,3.241,3.244,2202
20170301|2017-01-23 13:00,23,3.244,3.264,3.243,3.262,5142
20170301|2017-01-23 13:30,23,3.263,3.267,3.257,3.258,1146
20170301|2017-01-23 14:00,23,3.258,3.26,3.239,3.251,1201
20170301|2017-01-23 14:30,23,3.252,3.29,3.25,3.273,2312
20170301|2017-01-23 15:00,23,3.274,3.283,3.272,3.282,433
20170301|2017-01-23 15:30,23,3.282,3.288,3.281,3.285,286
20170301|2017-01-23 17:00,24,3.285,3.292,3.283,3.29,225
20170301|2017-01-23 17:30,24,3.289,3.291,3.285,3.285,74
20170301|2017-01-23 18:00,24,3.286,3.288,3.284,3.288,55
20170301|2017-01-23 18:30,24,3.286,3.288,3.285,3.288,53
20170301|2017-01-23 19:00,24,3.288,3.289,3.285,3.287,60
20170301|2017-01-23 19:30,24,3.288,3.29,3.288,3.289,26
20170301|2017-01-23 20:00,24,3.288,3.29,3.284,3.285,162
20170301|2017-01-23 20:30,24,3.285,3.286,3.279,3.28,175
20170301|2017-01-23 21:00,24,3.279,3.282,3.274,3.279,188
20170301|2017-01-23 21:30,24,3.279,3.283,3.277,3.278,103
20170301|2017-01-23 22:00,24,3.28,3.282,3.278,3.28,67
20170301|2017-01-23 22:30,24,3.279,3.282,3.279,3.281,236
20170301|2017-01-23 23:00,24,3.281,3.285,3.279,3.283,52
20170301|2017-01-23 23:30,24,3.281,3.283,3.278,3.28,88
20170301|2017-01-24 00:00,24,3.28,3.282,3.279,3.282,35
20170301|2017-01-24 00:30,24,3.281,3.282,3.278,3.278,36
20170301|2017-01-24 01:00,24,3.279,3.281,3.278,3.279,52
20170301|2017-01-24 01:30,24,3.28,3.281,3.278,3.281,71
20170301|2017-01-24 02:00,24,3.282,3.295,3.279,3.292,381
20170301|2017-01-24 02:30,24,3.292,3.308,3.292,3.301,716
20170301|2017-01-24 03:00,24,3.301,3.317,3.3,3.311,783
20170301|2017-01-24 03:30,24,3.31,3.319,3.309,3.315,165
20170301|2017-01-24 04:00,24,3.318,3.333,3.312,3.321,570
20170301|2017-01-24 04:30,24,3.321,3.324,3.313,3.315,232
20170301|2017-01-24 05:00,24,3.315,3.323,3.313,3.316,256
20170301|2017-01-24 05:30,24,3.315,3.326,3.315,3.326,148
20170301|2017-01-24 06:00,24,3.323,3.334,3.32,3.33,475
20170301|2017-01-24 06:30,24,3.33,3.339,3.328,3.332,1010
20170301|2017-01-24 07:00,24,3.332,3.335,3.313,3.331,1594
20170301|2017-01-24 07:30,24,3.332,3.35,3.328,3.329,2311
20170301|2017-01-24 08:00,24,3.329,3.357,3.329,3.336,5199
20170301|2017-01-24 08:30,24,3.335,3.34,3.307,3.319,3815
20170301|2017-01-24 09:00,24,3.318,3.329,3.309,3.321,2909
20170301|2017-01-24 09:30,24,3.321,3.333,3.316,3.332,1869
20170301|2017-01-24 10:00,24,3.332,3.343,3.327,3.335,2609
20170301|2017-01-24 10:30,24,3.334,3.335,3.31,3.321,4758
20170301|2017-01-24 11:00,24,3.321,3.332,3.308,3.322,3263
20170301|2017-01-24 11:30,24,3.322,3.328,3.313,3.321,1467
20170301|2017-01-24 12:00,24,3.321,3.335,3.316,3.318,2931
20170301|2017-01-24 12:30,24,3.318,3.321,3.29,3.304,4003
20170301|2017-01-24 13:00,24,3.303,3.31,3.29,3.295,4637
20170301|2017-01-24 13:30,24,3.295,3.298,3.287,3.297,1803
20170301|2017-01-24 14:00,24,3.296,3.307,3.276,3.307,2231
20170301|2017-01-24 14:30,24,3.307,3.318,3.301,3.312,1706
20170301|2017-01-24 15:00,24,3.312,3.317,3.31,3.314,484
20170301|2017-01-24 15:30,24,3.314,3.315,3.304,3.307,453
20170301|2017-01-24 17:00,25,3.303,3.306,3.301,3.302,94
20170301|2017-01-24 17:30,25,3.303,3.304,3.301,3.303,58
20170301|2017-01-24 18:00,25,3.302,3.302,3.298,3.3,83
20170301|2017-01-24 18:30,25,3.301,3.305,3.3,3.305,48
20170301|2017-01-24 19:00,25,3.305,3.305,3.298,3.301,65
20170301|2017-01-24 19:30,25,3.302,3.304,3.3,3.302,34
20170301|2017-01-24 20:00,25,3.302,3.302,3.299,3.3,21
20170301|2017-01-24 20:30,25,3.299,3.3,3.292,3.299,120
20170301|2017-01-24 21:00,25,3.297,3.302,3.293,3.297,93
20170301|2017-01-24 21:30,25,3.297,3.299,3.295,3.299,35
20170301|2017-01-24 22:00,25,3.3,3.3,3.283,3.285,81
20170301|2017-01-24 22:30,25,3.286,3.29,3.281,3.29,143
20170301|2017-01-24 23:00,25,3.289,3.29,3.282,3.285,154
20170301|2017-01-24 23:30,25,3.284,3.287,3.28,3.284,223
20170301|2017-01-25 00:00,25,3.285,3.294,3.285,3.292,92
20170301|2017-01-25 00:30,25,3.29,3.306,3.29,3.302,185
20170301|2017-01-25 01:00,25,3.302,3.307,3.297,3.305,81
20170301|2017-01-25 01:30,25,3.305,3.315,3.303,3.311,126
20170301|2017-01-25 02:00,25,3.311,3.313,3.299,3.313,407
20170301|2017-01-25 02:30,25,3.312,3.313,3.285,3.289,415
20170301|2017-01-25 03:00,25,3.288,3.296,3.288,3.291,125
20170301|2017-01-25 03:30,25,3.291,3.292,3.278,3.287,416
20170301|2017-01-25 04:00,25,3.286,3.286,3.28,3.283,118
20170301|2017-01-25 04:30,25,3.282,3.299,3.276,3.295,813
20170301|2017-01-25 05:00,25,3.295,3.319,3.29,3.315,459
20170301|2017-01-25 05:30,25,3.317,3.319,3.306,3.317,512
20170301|2017-01-25 06:00,25,3.318,3.329,3.305,3.314,883
20170301|2017-01-25 06:30,25,3.312,3.319,3.299,3.314,985
20170301|2017-01-25 07:00,25,3.314,3.314,3.287,3.3,1861
20170301|2017-01-25 07:30,25,3.3,3.314,3.287,3.312,2350
20170301|2017-01-25 08:00,25,3.312,3.339,3.301,3.33,3869
20170301|2017-01-25 08:30,25,3.33,3.348,3.326,3.34,4223
20170301|2017-01-25 09:00,25,3.341,3.361,3.336,3.346,6772
20170301|2017-01-25 09:30,25,3.346,3.356,3.341,3.356,3799
20170301|2017-01-25 10:00,25,3.356,3.366,3.354,3.357,4674
20170301|2017-01-25 10:30,25,3.357,3.357,3.329,3.334,6110
20170301|2017-01-25 11:00,25,3.334,3.34,3.3,3.321,6618
20170301|2017-01-25 11:30,25,3.322,3.334,3.318,3.326,3634
20170301|2017-01-25 12:00,25,3.326,3.329,3.316,3.325,2285
20170301|2017-01-25 12:30,25,3.325,3.339,3.324,3.334,2038
20170301|2017-01-25 13:00,25,3.333,3.349,3.331,3.345,6539
20170301|2017-01-25 13:30,25,3.346,3.349,3.341,3.345,1528
20170301|2017-01-25 14:00,25,3.345,3.354,3.335,3.353,2834
20170301|2017-01-25 14:30,25,3.353,3.364,3.35,3.358,2613
20170301|2017-01-25 15:00,25,3.358,3.369,3.356,3.368,840
20170301|2017-01-25 15:30,25,3.368,3.377,3.364,3.374,1187
20170301|2017-01-25 16:00,25,3.373,3.373,3.373,3.373,1
20170301|2017-01-25 17:00,26,3.381,3.382,3.368,3.368,293
20170301|2017-01-25 17:30,26,3.368,3.375,3.365,3.372,149
20170301|2017-01-25 18:00,26,3.372,3.374,3.368,3.374,220
20170301|2017-01-25 18:30,26,3.373,3.373,3.369,3.371,57
20170301|2017-01-25 19:00,26,3.372,3.373,3.37,3.372,65
20170301|2017-01-25 19:30,26,3.371,3.371,3.367,3.368,66
20170301|2017-01-25 20:00,26,3.369,3.38,3.368,3.379,183
20170301|2017-01-25 20:30,26,3.378,3.379,3.374,3.377,93
20170301|2017-01-25 21:00,26,3.378,3.384,3.377,3.381,177
20170301|2017-01-25 21:30,26,3.38,3.385,3.38,3.383,205
20170301|2017-01-25 22:00,26,3.382,3.399,3.381,3.396,495
20170301|2017-01-25 22:30,26,3.396,3.404,3.389,3.393,412
20170301|2017-01-25 23:00,26,3.394,3.407,3.393,3.407,180
20170301|2017-01-25 23:30,26,3.405,3.406,3.394,3.397,178
20170301|2017-01-26 00:00,26,3.398,3.399,3.389,3.393,139
20170301|2017-01-26 00:30,26,3.393,3.395,3.384,3.385,105
20170301|2017-01-26 01:00,26,3.384,3.387,3.382,3.387,217
20170301|2017-01-26 01:30,26,3.387,3.39,3.386,3.388,33
20170301|2017-01-26 02:00,26,3.388,3.413,3.385,3.409,743
20170301|2017-01-26 02:30,26,3.407,3.409,3.4,3.408,336
20170301|2017-01-26 03:00,26,3.409,3.417,3.401,3.413,721
20170301|2017-01-26 03:30,26,3.411,3.416,3.41,3.414,344
20170301|2017-01-26 04:00,26,3.414,3.422,3.412,3.416,470
20170301|2017-01-26 04:30,26,3.418,3.421,3.416,3.419,257
20170301|2017-01-26 05:00,26,3.419,3.426,3.416,3.42,626
20170301|2017-01-26 05:30,26,3.421,3.441,3.418,3.432,784
20170301|2017-01-26 06:00,26,3.431,3.446,3.428,3.437,1379
20170301|2017-01-26 06:30,26,3.436,3.474,3.436,3.459,2392
20170301|2017-01-26 07:00,26,3.46,3.487,3.455,3.456,4531
20170301|2017-01-26 07:30,26,3.455,3.474,3.449,3.453,4198
20170301|2017-01-26 08:00,26,3.454,3.471,3.45,3.455,7400
20170301|2017-01-26 08:30,26,3.456,3.46,3.447,3.456,5824
20170301|2017-01-26 09:00,26,3.457,3.466,3.453,3.456,7721
20170301|2017-01-26 09:30,26,3.458,3.496,3.454,3.487,17702
20170301|2017-01-26 10:00,26,3.487,3.498,3.471,3.476,8939
20170301|2017-01-26 10:30,26,3.476,3.478,3.457,3.469,7013
20170301|2017-01-26 11:00,26,3.468,3.483,3.467,3.475,5979
20170301|2017-01-26 11:30,26,3.475,3.476,3.429,3.434,11989
20170301|2017-01-26 12:00,26,3.434,3.445,3.427,3.428,4611
20170301|2017-01-26 12:30,26,3.428,3.43,3.403,3.425,7026
20170301|2017-01-26 13:00,26,3.424,3.441,3.391,3.403,15507
20170301|2017-01-26 13:30,26,3.403,3.404,3.388,3.399,4415
20170301|2017-01-26 14:00,26,3.398,3.41,3.378,3.378,4234
20170301|2017-01-26 14:30,26,3.378,3.388,3.367,3.387,4119
20170301|2017-01-26 15:00,26,3.387,3.387,3.367,3.367,1182
20170301|2017-01-26 15:30,26,3.367,3.373,3.363,3.365,660
20170301|2017-01-26 17:00,27,3.365,3.369,3.352,3.362,554
20170301|2017-01-26 17:30,27,3.361,3.366,3.353,3.363,294
20170301|2017-01-26 18:00,27,3.363,3.366,3.354,3.364,198
20170301|2017-01-26 18:30,27,3.364,3.368,3.359,3.364,170
20170301|2017-01-26 19:00,27,3.364,3.367,3.346,3.35,388
20170301|2017-01-26 19:30,27,3.35,3.351,3.348,3.348,193
20170301|2017-01-26 20:00,27,3.349,3.35,3.345,3.349,279
20170301|2017-01-26 20:30,27,3.35,3.354,3.348,3.352,233
20170301|2017-01-26 21:00,27,3.352,3.364,3.351,3.363,216
20170301|2017-01-26 21:30,27,3.363,3.376,3.358,3.369,332
20170301|2017-01-26 22:00,27,3.367,3.37,3.364,3.365,171
20170301|2017-01-26 22:30,27,3.364,3.365,3.348,3.351,410
20170301|2017-01-26 23:00,27,3.35,3.355,3.343,3.344,227
20170301|2017-01-26 23:30,27,3.344,3.35,3.311,3.316,858
20170301|2017-01-27 00:00,27,3.316,3.317,3.295,3.298,640
20170301|2017-01-27 00:30,27,3.298,3.298,3.293,3.295,168
20170301|2017-01-27 01:00,27,3.294,3.294,3.268,3.276,1175
20170301|2017-01-27 01:30,27,3.275,3.275,3.266,3.272,412
20170301|2017-01-27 02:00,27,3.272,3.272,3.258,3.264,1045
20170301|2017-01-27 02:30,27,3.263,3.309,3.262,3.308,1642
20170301|2017-01-27 03:00,27,3.307,3.309,3.294,3.302,733
20170301|2017-01-27 03:30,27,3.302,3.305,3.296,3.303,217
20170301|2017-01-27 04:00,27,3.301,3.301,3.287,3.293,661
20170301|2017-01-27 04:30,27,3.293,3.296,3.286,3.29,327
20170301|2017-01-27 05:00,27,3.29,3.305,3.287,3.299,637
20170301|2017-01-27 05:30,27,3.3,3.3,3.265,3.278,2304
20170301|2017-01-27 06:00,27,3.277,3.294,3.273,3.286,1018
20170301|2017-01-27 06:30,27,3.285,3.292,3.285,3.29,1370
20170301|2017-01-27 07:00,27,3.29,3.345,3.287,3.333,6528
20170301|2017-01-27 07:30,27,3.335,3.335,3.305,3.308,4500
20170301|2017-01-27 08:00,27,3.309,3.318,3.283,3.312,9987
20170301|2017-01-27 08:30,27,3.312,3.344,3.312,3.327,6614
20170301|2017-01-27 09:00,27,3.327,3.328,3.308,3.316,5783
20170301|2017-01-27 09:30,27,3.316,3.32,3.298,3.3,4843
20170301|2017-01-27 10:00,27,3.3,3.321,3.296,3.314,6475
20170301|2017-01-27 10:30,27,3.313,3.315,3.294,3.298,6235
20170301|2017-01-27 11:00,27,3.298,3.341,3.293,3.334,5818
20170301|2017-01-27 11:30,27,3.334,3.338,3.324,3.335,3804
20170301|2017-01-27 12:00,27,3.334,3.372,3.334,3.362,8320
20170301|2017-01-27 12:30,27,3.363,3.387,3.361,3.374,8717
20170301|2017-01-27 13:00,27,3.375,3.415,3.347,3.353,26148
20170301|2017-01-27 13:30,27,3.353,3.37,3.35,3.36,4289
20170301|2017-01-27 14:00,27,3.361,3.368,3.351,3.358,1513
20170301|2017-01-27 14:30,27,3.359,3.373,3.357,3.371,1472
20170301|2017-01-27 15:00,27,3.37,3.382,3.37,3.375,913
20170301|2017-01-27 15:30,27,3.375,3.39,3.371,3.388,583
20170301|2017-01-29 17:00,30,3.3,3.324,3.3,3.309,1361
20170301|2017-01-29 17:30,30,3.309,3.312,3.303,3.312,335
20170301|2017-01-29 18:00,30,3.312,3.319,3.309,3.316,239
20170301|2017-01-29 18:30,30,3.315,3.323,3.315,3.322,225
20170301|2017-01-29 19:00,30,3.321,3.328,3.319,3.327,202
20170301|2017-01-29 19:30,30,3.327,3.33,3.32,3.32,201
20170301|2017-01-29 20:00,30,3.322,3.324,3.32,3.321,60
20170301|2017-01-29 20:30,30,3.322,3.322,3.32,3.321,13
20170301|2017-01-29 21:00,30,3.322,3.342,3.322,3.336,226
20170301|2017-01-29 21:30,30,3.335,3.338,3.329,3.33,119
20170301|2017-01-29 22:00,30,3.33,3.332,3.326,3.327,61
20170301|2017-01-29 22:30,30,3.326,3.334,3.326,3.332,86
20170301|2017-01-29 23:00,30,3.333,3.338,3.333,3.338,95
20170301|2017-01-29 23:30,30,3.338,3.338,3.291,3.311,1218
20170301|2017-01-30 00:00,30,3.31,3.315,3.305,3.313,130
20170301|2017-01-30 00:30,30,3.315,3.315,3.307,3.308,53
20170301|2017-01-30 01:00,30,3.309,3.313,3.306,3.31,107
20170301|2017-01-30 01:30,30,3.31,3.312,3.304,3.304,110
20170301|2017-01-30 02:00,30,3.305,3.319,3.297,3.316,624
20170301|2017-01-30 02:30,30,3.316,3.329,3.308,3.318,449
20170301|2017-01-30 03:00,30,3.317,3.321,3.301,3.303,252
20170301|2017-01-30 03:30,30,3.301,3.305,3.295,3.301,409
20170301|2017-01-30 04:00,30,3.301,3.308,3.3,3.303,223
20170301|2017-01-30 04:30,30,3.302,3.303,3.293,3.296,293
20170301|2017-01-30 05:00,30,3.296,3.303,3.292,3.302,556
20170301|2017-01-30 05:30,30,3.301,3.303,3.298,3.3,309
20170301|2017-01-30 06:00,30,3.3,3.303,3.271,3.277,1744
20170301|2017-01-30 06:30,30,3.275,3.293,3.275,3.287,1161
20170301|2017-01-30 07:00,30,3.287,3.29,3.262,3.264,2965
20170301|2017-01-30 07:30,30,3.264,3.271,3.244,3.246,5026
20170301|2017-01-30 08:00,30,3.247,3.251,3.216,3.234,12715
20170301|2017-01-30 08:30,30,3.233,3.265,3.23,3.247,11661
20170301|2017-01-30 09:00,30,3.246,3.263,3.241,3.251,5641
20170301|2017-01-30 09:30,30,3.251,3.252,3.235,3.241,4139
20170301|2017-01-30 10:00,30,3.242,3.261,3.237,3.261,4332
20170301|2017-01-30 10:30,30,3.261,3.265,3.242,3.248,5324
20170301|2017-01-30 11:00,30,3.247,3.248,3.237,3.243,3091
20170301|2017-01-30 11:30,30,3.243,3.248,3.237,3.239,2013
20170301|2017-01-30 12:00,30,3.238,3.248,3.233,3.245,3992
20170301|2017-01-30 12:30,30,3.246,3.253,3.24,3.247,2501
20170301|2017-01-30 13:00,30,3.247,3.25,3.229,3.235,11331
20170301|2017-01-30 13:30,30,3.236,3.249,3.234,3.243,1882
20170301|2017-01-30 14:00,30,3.243,3.246,3.23,3.233,2779
20170301|2017-01-30 14:30,30,3.233,3.236,3.229,3.231,1888
20170301|2017-01-30 15:00,30,3.23,3.232,3.226,3.23,809
20170301|2017-01-30 15:30,30,3.228,3.235,3.228,3.228,904
20170301|2017-01-30 17:00,31,3.224,3.228,3.218,3.227,249
20170301|2017-01-30 17:30,31,3.226,3.235,3.226,3.23,124
20170301|2017-01-30 18:00,31,3.23,3.23,3.223,3.225,103
20170301|2017-01-30 18:30,31,3.226,3.226,3.22,3.221,145
20170301|2017-01-30 19:00,31,3.221,3.224,3.19,3.202,1174
20170301|2017-01-30 19:30,31,3.203,3.206,3.2,3.202,217
20170301|2017-01-30 20:00,31,3.202,3.203,3.196,3.197,150
20170301|2017-01-30 20:30,31,3.198,3.202,3.195,3.202,87
20170301|2017-01-30 21:00,31,3.202,3.202,3.194,3.199,124
20170301|2017-01-30 21:30,31,3.198,3.202,3.196,3.196,116
20170301|2017-01-30 22:00,31,3.196,3.197,3.191,3.195,200
20170301|2017-01-30 22:30,31,3.195,3.202,3.194,3.194,212
20170301|2017-01-30 23:00,31,3.195,3.199,3.191,3.193,238
20170301|2017-01-30 23:30,31,3.193,3.194,3.176,3.181,1081
20170301|2017-01-31 00:00,31,3.179,3.183,3.172,3.182,245
20170301|2017-01-31 00:30,31,3.182,3.187,3.182,3.184,115
20170301|2017-01-31 01:00,31,3.185,3.193,3.183,3.192,246
20170301|2017-01-31 01:30,31,3.19,3.195,3.19,3.192,71
20170301|2017-01-31 02:00,31,3.193,3.209,3.193,3.196,555
20170301|2017-01-31 02:30,31,3.196,3.198,3.188,3.188,276
20170301|2017-01-31 03:00,31,3.19,3.192,3.179,3.183,392
20170301|2017-01-31 03:30,31,3.183,3.184,3.178,3.182,178
20170301|2017-01-31 04:00,31,3.182,3.187,3.18,3.183,238
20170301|2017-01-31 04:30,31,3.182,3.182,3.157,3.17,2033
20170301|2017-01-31 05:00,31,3.17,3.179,3.17,3.174,239
20170301|2017-01-31 05:30,31,3.174,3.175,3.142,3.152,2222
20170301|2017-01-31 06:00,31,3.15,3.168,3.145,3.161,1357
20170301|2017-01-31 06:30,31,3.161,3.169,3.152,3.152,1223
20170301|2017-01-31 07:00,31,3.152,3.169,3.141,3.168,3999
20170301|2017-01-31 07:30,31,3.168,3.176,3.145,3.156,4588
20170301|2017-01-31 08:00,31,3.155,3.158,3.11,3.123,16524
20170301|2017-01-31 08:30,31,3.123,3.15,3.122,3.144,10621
20170301|2017-01-31 09:00,31,3.144,3.154,3.14,3.149,6906
20170301|2017-01-31 09:30,31,3.15,3.151,3.139,3.146,5032
20170301|2017-01-31 10:00,31,3.146,3.147,3.133,3.141,5586
20170301|2017-01-31 10:30,31,3.141,3.144,3.131,3.142,5014
20170301|2017-01-31 11:00,31,3.142,3.16,3.134,3.142,6846
20170301|2017-01-31 11:30,31,3.142,3.149,3.136,3.138,3753
20170301|2017-01-31 12:00,31,3.138,3.144,3.136,3.141,2967
20170301|2017-01-31 12:30,31,3.141,3.143,3.134,3.135,3578
20170301|2017-01-31 13:00,31,3.135,3.138,3.113,3.118,20263
20170301|2017-01-31 13:30,31,3.118,3.136,3.117,3.129,4169
20170301|2017-01-31 14:00,31,3.128,3.144,3.126,3.136,3171
20170301|2017-01-31 14:30,31,3.136,3.141,3.133,3.137,2379
20170301|2017-01-31 15:00,31,3.138,3.14,3.13,3.134,731
20170301|2017-01-31 15:30,31,3.134,3.139,3.132,3.132,340
20170301|2017-01-31 17:00,1,3.134,3.135,3.121,3.123,249
20170301|2017-01-31 17:30,1,3.123,3.131,3.113,3.114,293
20170301|2017-01-31 18:00,1,3.117,3.128,3.115,3.126,271
20170301|2017-01-31 18:30,1,3.126,3.134,3.126,3.127,110
20170301|2017-01-31 19:00,1,3.127,3.134,3.127,3.134,123
20170301|2017-01-31 19:30,1,3.134,3.134,3.127,3.133,143
20170301|2017-01-31 20:00,1,3.134,3.134,3.132,3.134,32
20170301|2017-01-31 20:30,1,3.134,3.134,3.132,3.134,34
20170301|2017-01-31 21:00,1,3.134,3.134,3.132,3.133,27
20170301|2017-01-31 21:30,1,3.132,3.132,3.124,3.125,214
20170301|2017-01-31 22:00,1,3.125,3.126,3.122,3.126,87
20170301|2017-01-31 22:30,1,3.126,3.141,3.126,3.138,148
20170301|2017-01-31 23:00,1,3.138,3.141,3.132,3.14,191
20170301|2017-01-31 23:30,1,3.141,3.157,3.141,3.156,524
20170301|2017-02-01 00:00,1,3.156,3.161,3.154,3.159,196
20170301|2017-02-01 00:30,1,3.159,3.159,3.149,3.154,174
20170301|2017-02-01 01:00,1,3.151,3.159,3.149,3.156,184
20170301|2017-02-01 01:30,1,3.155,3.157,3.154,3.157,82
20170301|2017-02-01 02:00,1,3.157,3.189,3.153,3.185,1724
20170301|2017-02-01 02:30,1,3.186,3.21,3.182,3.202,1978
20170301|2017-02-01 03:00,1,3.202,3.216,3.191,3.213,990
20170301|2017-02-01 03:30,1,3.213,3.228,3.21,3.226,975
20170301|2017-02-01 04:00,1,3.227,3.228,3.213,3.213,757
20170301|2017-02-01 04:30,1,3.213,3.221,3.207,3.215,468
20170301|2017-02-01 05:00,1,3.214,3.22,3.186,3.198,1473
20170301|2017-02-01 05:30,1,3.198,3.199,3.187,3.189,712
20170301|2017-02-01 06:00,1,3.19,3.2,3.175,3.184,1222
20170301|2017-02-01 06:30,1,3.184,3.194,3.172,3.19,1642
20170301|2017-02-01 07:00,1,3.189,3.192,3.174,3.181,2329
20170301|2017-02-01 07:30,1,3.18,3.197,3.178,3.189,5406
20170301|2017-02-01 08:00,1,3.19,3.192,3.15,3.156,10899
20170301|2017-02-01 08:30,1,3.155,3.173,3.15,3.17,4318
20170301|2017-02-01 09:00,1,3.171,3.178,3.154,3.164,3510
20170301|2017-02-01 09:30,1,3.163,3.176,3.159,3.16,3577
20170301|2017-02-01 10:00,1,3.161,3.181,3.16,3.177,2957
20170301|2017-02-01 10:30,1,3.177,3.18,3.152,3.157,4675
20170301|2017-02-01 11:00,1,3.158,3.162,3.149,3.155,3781
20170301|2017-02-01 11:30,1,3.156,3.162,3.15,3.154,2280
20170301|2017-02-01 12:00,1,3.155,3.17,3.152,3.169,2748
20170301|2017-02-01 12:30,1,3.17,3.182,3.168,3.173,5906
20170301|2017-02-01 13:00,1,3.174,3.185,3.164,3.166,13493
20170301|2017-02-01 13:30,1,3.166,3.171,3.161,3.169,2235
20170301|2017-02-01 14:00,1,3.168,3.169,3.153,3.157,3511
20170301|2017-02-01 14:30,1,3.158,3.163,3.151,3.162,1657
20170301|2017-02-01 15:00,1,3.161,3.17,3.158,3.165,308
20170301|2017-02-01 15:30,1,3.165,3.172,3.164,3.168,363
20170301|2017-02-01 17:00,2,3.174,3.177,3.167,3.168,197
20170301|2017-02-01 17:30,2,3.168,3.17,3.16,3.162,117
20170301|2017-02-01 18:00,2,3.162,3.167,3.161,3.166,155
20170301|2017-02-01 18:30,2,3.167,3.167,3.163,3.164,107
20170301|2017-02-01 19:00,2,3.164,3.166,3.162,3.165,68
20170301|2017-02-01 19:30,2,3.165,3.165,3.152,3.156,128
20170301|2017-02-01 20:00,2,3.155,3.16,3.155,3.16,48
20170301|2017-02-01 20:30,2,3.159,3.163,3.159,3.163,34
20170301|2017-02-01 21:00,2,3.161,3.162,3.158,3.158,119
20170301|2017-02-01 21:30,2,3.16,3.161,3.157,3.159,48
20170301|2017-02-01 22:00,2,3.157,3.163,3.155,3.163,82
20170301|2017-02-01 22:30,2,3.162,3.183,3.162,3.173,289
20170301|2017-02-01 23:00,2,3.174,3.181,3.168,3.181,225
20170301|2017-02-01 23:30,2,3.181,3.188,3.179,3.188,202
20170301|2017-02-02 00:00,2,3.187,3.188,3.179,3.187,202
20170301|2017-02-02 00:30,2,3.186,3.187,3.183,3.185,128
20170301|2017-02-02 01:00,2,3.185,3.191,3.185,3.189,108
20170301|2017-02-02 01:30,2,3.189,3.194,3.185,3.185,193
20170301|2017-02-02 02:00,2,3.186,3.188,3.152,3.157,1294
20170301|2017-02-02 02:30,2,3.156,3.159,3.13,3.133,1475
20170301|2017-02-02 03:00,2,3.134,3.142,3.134,3.14,272
20170301|2017-02-02 03:30,2,3.139,3.142,3.132,3.142,351
20170301|2017-02-02 04:00,2,3.141,3.15,3.139,3.145,338
20170301|2017-02-02 04:30,2,3.145,3.146,3.128,3.138,574
20170301|2017-02-02 05:00,2,3.137,3.139,3.127,3.129,369
20170301|2017-02-02 05:30,2,3.129,3.135,3.127,3.132,247
20170301|2017-02-02 06:00,2,3.133,3.133,3.121,3.124,704
20170301|2017-02-02 06:30,2,3.126,3.145,3.118,3.132,945
20170301|2017-02-02 07:00,2,3.131,3.154,3.123,3.131,2378
20170301|2017-02-02 07:30,2,3.13,3.14,3.124,3.127,1991
20170301|2017-02-02 08:00,2,3.126,3.138,3.118,3.135,5254
20170301|2017-02-02 08:30,2,3.135,3.136,3.12,3.126,4401
20170301|2017-02-02 09:00,2,3.125,3.134,3.121,3.129,5066
20170301|2017-02-02 09:30,2,3.13,3.174,3.121,3.169,18226
20170301|2017-02-02 10:00,2,3.168,3.192,3.16,3.178,7714
20170301|2017-02-02 10:30,2,3.177,3.185,3.169,3.173,4578
20170301|2017-02-02 11:00,2,3.173,3.19,3.165,3.187,4851
20170301|2017-02-02 11:30,2,3.188,3.209,3.187,3.198,7804
20170301|2017-02-02 12:00,2,3.197,3.199,3.189,3.19,2748
20170301|2017-02-02 12:30,2,3.191,3.192,3.179,3.186,4084
20170301|2017-02-02 13:00,2,3.186,3.199,3.173,3.184,8745
20170301|2017-02-02 13:30,2,3.185,3.185,3.18,3.18,2014
20170301|2017-02-02 14:00,2,3.18,3.184,3.167,3.178,4703
20170301|2017-02-02 14:30,2,3.178,3.182,3.173,3.179,1937
20170301|2017-02-02 15:00,2,3.178,3.19,3.178,3.189,562
20170301|2017-02-02 15:30,2,3.189,3.194,3.187,3.193,454
20170301|2017-02-02 17:00,3,3.193,3.199,3.18,3.197,315
20170301|2017-02-02 17:30,3,3.198,3.201,3.196,3.196,153
20170301|2017-02-02 18:00,3,3.198,3.199,3.195,3.195,41
20170301|2017-02-02 18:30,3,3.194,3.196,3.194,3.196,48
20170301|2017-02-02 19:00,3,3.196,3.197,3.191,3.191,107
20170301|2017-02-02 19:30,3,3.191,3.193,3.19,3.193,51
20170301|2017-02-02 20:00,3,3.192,3.193,3.19,3.193,50
20170301|2017-02-02 20:30,3,3.192,3.193,3.172,3.177,362
20170301|2017-02-02 21:00,3,3.176,3.179,3.175,3.176,61
20170301|2017-02-02 21:30,3,3.178,3.178,3.168,3.172,253
20170301|2017-02-02 22:00,3,3.172,3.175,3.168,3.171,220
20170301|2017-02-02 22:30,3,3.171,3.171,3.163,3.164,151
20170301|2017-02-02 23:00,3,3.164,3.166,3.148,3.152,465
20170301|2017-02-02 23:30,3,3.152,3.155,3.143,3.143,393
20170301|2017-02-03 00:00,3,3.143,3.147,3.142,3.145,179
20170301|2017-02-03 00:30,3,3.145,3.156,3.144,3.153,315
20170301|2017-02-03 01:00,3,3.152,3.153,3.143,3.146,276
20170301|2017-02-03 01:30,3,3.147,3.156,3.147,3.154,285
20170301|2017-02-03 02:00,3,3.155,3.155,3.133,3.135,698
20170301|2017-02-03 02:30,3,3.134,3.137,3.133,3.133,306
20170301|2017-02-03 03:00,3,3.133,3.134,3.065,3.092,2998
20170301|2017-02-03 03:30,3,3.091,3.094,3.065,3.088,1466
20170301|2017-02-03 04:00,3,3.089,3.095,3.084,3.095,385
20170301|2017-02-03 04:30,3,3.095,3.1,3.09,3.097,416
20170301|2017-02-03 05:00,3,3.097,3.098,3.084,3.094,796
20170301|2017-02-03 05:30,3,3.093,3.096,3.071,3.072,1284
20170301|2017-02-03 06:00,3,3.072,3.075,3.052,3.071,3537
20170301|2017-02-03 06:30,3,3.07,3.072,3.05,3.059,2348
20170301|2017-02-03 07:00,3,3.059,3.083,3.05,3.08,4575
20170301|2017-02-03 07:30,3,3.078,3.086,3.043,3.045,7189
20170301|2017-02-03 08:00,3,3.045,3.064,3.042,3.059,8696
20170301|2017-02-03 08:30,3,3.06,3.094,3.059,3.077,10885
20170301|2017-02-03 09:00,3,3.076,3.082,3.06,3.063,6935
20170301|2017-02-03 09:30,3,3.063,3.076,3.061,3.064,3798
20170301|2017-02-03 10:00,3,3.064,3.066,3.053,3.056,5366
20170301|2017-02-03 10:30,3,3.055,3.062,3.046,3.058,8298
20170301|2017-02-03 11:00,3,3.058,3.062,3.052,3.055,4479
20170301|2017-02-03 11:30,3,3.056,3.071,3.053,3.063,4475
20170301|2017-02-03 12:00,3,3.064,3.072,3.061,3.066,2956
20170301|2017-02-03 12:30,3,3.067,3.076,3.061,3.073,4169
20170301|2017-02-03 13:00,3,3.073,3.074,3.06,3.064,14282
20170301|2017-02-03 13:30,3,3.063,3.065,3.057,3.059,3287
20170301|2017-02-03 14:00,3,3.06,3.069,3.057,3.062,1845
20170301|2017-02-03 14:30,3,3.062,3.063,3.057,3.06,2132
20170301|2017-02-03 15:00,3,3.06,3.062,3.056,3.057,697
20170301|2017-02-03 15:30,3,3.056,3.06,3.051,3.053,1334
20170301|2017-02-05 17:00,6,3.015,3.029,3.009,3.023,1620
20170301|2017-02-05 17:30,6,3.022,3.025,3.019,3.025,194
20170301|2017-02-05 18:00,6,3.024,3.025,3.02,3.02,136
20170301|2017-02-05 18:30,6,3.02,3.022,3.02,3.022,42
20170301|2017-02-05 19:00,6,3.021,3.031,3.021,3.028,185
20170301|2017-02-05 19:30,6,3.027,3.031,3.026,3.027,107
20170301|2017-02-05 20:00,6,3.028,3.033,3.027,3.033,88
20170301|2017-02-05 20:30,6,3.032,3.034,3.028,3.031,181
20170301|2017-02-05 21:00,6,3.031,3.048,3.031,3.045,319
20170301|2017-02-05 21:30,6,3.044,3.054,3.044,3.053,267
20170301|2017-02-05 22:00,6,3.054,3.057,3.044,3.046,290
20170301|2017-02-05 22:30,6,3.045,3.054,3.041,3.051,121
20170301|2017-02-05 23:00,6,3.052,3.086,3.052,3.084,763
20170301|2017-02-05 23:30,6,3.085,3.086,3.066,3.075,406
20170301|2017-02-06 00:00,6,3.074,3.078,3.071,3.076,170
20170301|2017-02-06 00:30,6,3.075,3.076,3.066,3.068,186
20170301|2017-02-06 01:00,6,3.066,3.073,3.062,3.069,263
20170301|2017-02-06 01:30,6,3.069,3.07,3.055,3.062,306
20170301|2017-02-06 02:00,6,3.061,3.064,3.048,3.059,731
20170301|2017-02-06 02:30,6,3.058,3.077,3.058,3.069,520
20170301|2017-02-06 03:00,6,3.07,3.073,3.055,3.056,471
20170301|2017-02-06 03:30,6,3.058,3.068,3.056,3.065,259
20170301|2017-02-06 04:00,6,3.064,3.076,3.056,3.066,419
20170301|2017-02-06 04:30,6,3.066,3.072,3.056,3.07,220
20170301|2017-02-06 05:00,6,3.07,3.076,3.059,3.063,735
20170301|2017-02-06 05:30,6,3.065,3.072,3.057,3.07,532
20170301|2017-02-06 06:00,6,3.072,3.075,3.052,3.056,920
20170301|2017-02-06 06:30,6,3.057,3.068,3.044,3.047,1821
20170301|2017-02-06 07:00,6,3.048,3.061,3.035,3.047,3946
20170301|2017-02-06 07:30,6,3.047,3.047,3.007,3.009,5507
20170301|2017-02-06 08:00,6,3.01,3.034,3.006,3.028,7068
20170301|2017-02-06 08:30,6,3.028,3.054,3.024,3.045,8188
20170301|2017-02-06 09:00,6,3.045,3.045,3.029,3.035,3594
20170301|2017-02-06 09:30,6,3.035,3.043,3.025,3.035,4063
20170301|2017-02-06 10:00,6,3.035,3.049,3.029,3.048,3518
20170301|2017-02-06 10:30,6,3.048,3.057,3.036,3.056,4944
20170301|2017-02-06 11:00,6,3.055,3.069,3.05,3.059,5819
20170301|2017-02-06 11:30,6,3.059,3.065,3.052,3.053,2787
20170301|2017-02-06 12:00,6,3.053,3.059,3.048,3.055,2103
20170301|2017-02-06 12:30,6,3.054,3.064,3.048,3.064,2116
20170301|2017-02-06 13:00,6,3.064,3.067,3.045,3.051,8951
20170301|2017-02-06 13:30,6,3.051,3.054,3.049,3.05,1007
20170301|2017-02-06 14:00,6,3.05,3.057,3.05,3.055,803
20170301|2017-02-06 14:30,6,3.054,3.057,3.05,3.052,1106
20170301|2017-02-06 15:00,6,3.051,3.054,3.051,3.052,337
20170301|2017-02-06 15:30,6,3.051,3.062,3.051,3.06,390
20170301|2017-02-06 17:00,7,3.06,3.062,3.054,3.056,112
20170301|2017-02-06 17:30,7,3.054,3.056,3.051,3.053,90
20170301|2017-02-06 18:00,7,3.052,3.055,3.051,3.054,57
20170301|2017-02-06 18:30,7,3.054,3.055,3.053,3.054,40
20170301|2017-02-06 19:00,7,3.054,3.058,3.054,3.058,75
20170301|2017-02-06 19:30,7,3.058,3.064,3.057,3.061,136
20170301|2017-02-06 20:00,7,3.062,3.07,3.059,3.068,138
20170301|2017-02-06 20:30,7,3.068,3.069,3.067,3.068,43
20170301|2017-02-06 21:00,7,3.068,3.072,3.062,3.069,219
20170301|2017-02-06 21:30,7,3.069,3.072,3.067,3.068,97
20170301|2017-02-06 22:00,7,3.069,3.072,3.067,3.069,90
20170301|2017-02-06 22:30,7,3.069,3.078,3.069,3.071,159
20170301|2017-02-06 23:00,7,3.073,3.078,3.071,3.077,94
20170301|2017-02-06 23:30,7,3.075,3.08,3.069,3.08,543
20170301|2017-02-07 00:00,7,3.078,3.08,3.075,3.079,259
20170301|2017-02-07 00:30,7,3.08,3.08,3.073,3.079,135
20170301|2017-02-07 01:00,7,3.078,3.08,3.074,3.08,191
20170301|2017-02-07 01:30,7,3.079,3.079,3.076,3.077,101
20170301|2017-02-07 02:00,7,3.077,3.091,3.076,3.088,798
20170301|2017-02-07 02:30,7,3.088,3.1,3.087,3.098,912
20170301|2017-02-07 03:00,7,3.097,3.099,3.082,3.083,450
20170301|2017-02-07 03:30,7,3.084,3.097,3.083,3.094,351
20170301|2017-02-07 04:00,7,3.094,3.098,3.088,3.093,396
20170301|2017-02-07 04:30,7,3.093,3.093,3.083,3.083,467
20170301|2017-02-07 05:00,7,3.082,3.09,3.081,3.089,351
20170301|2017-02-07 05:30,7,3.09,3.108,3.09,3.105,898
20170301|2017-02-07 06:00,7,3.106,3.114,3.102,3.107,1348
20170301|2017-02-07 06:30,7,3.106,3.111,3.097,3.102,952
20170301|2017-02-07 07:00,7,3.101,3.108,3.089,3.105,2199
20170301|2017-02-07 07:30,7,3.105,3.148,3.103,3.145,8228
20170301|2017-02-07 08:00,7,3.144,3.156,3.127,3.145,12369
20170301|2017-02-07 08:30,7,3.145,3.145,3.122,3.133,5872
20170301|2017-02-07 09:00,7,3.134,3.138,3.119,3.125,4134
20170301|2017-02-07 09:30,7,3.124,3.133,3.118,3.132,3631
20170301|2017-02-07 10:00,7,3.132,3.138,3.124,3.134,4401
20170301|2017-02-07 10:30,7,3.134,3.146,3.126,3.144,4243
20170301|2017-02-07 11:00,7,3.145,3.148,3.133,3.141,3673
20170301|2017-02-07 11:30,7,3.141,3.141,3.129,3.131,3047
20170301|2017-02-07 12:00,7,3.131,3.142,3.129,3.139,3194
20170301|2017-02-07 12:30,7,3.14,3.147,3.125,3.127,5465
20170301|2017-02-07 13:00,7,3.127,3.134,3.118,3.13,9711
20170301|2017-02-07 13:30,7,3.129,3.131,3.122,3.128,1619
20170301|2017-02-07 14:00,7,3.129,3.129,3.119,3.123,1844
20170301|2017-02-07 14:30,7,3.123,3.14,3.121,3.139,2933
20170301|2017-02-07 15:00,7,3.14,3.15,3.135,3.143,719
20170301|2017-02-07 15:30,7,3.143,3.144,3.138,3.144,484
20170301|2017-02-07 17:00,8,3.14,3.145,3.136,3.143,152
20170301|2017-02-07 17:30,8,3.141,3.147,3.14,3.147,139
20170301|2017-02-07 18:00,8,3.147,3.155,3.146,3.153,211
20170301|2017-02-07 18:30,8,3.155,3.155,3.145,3.148,126
20170301|2017-02-07 19:00,8,3.146,3.148,3.138,3.138,125
20170301|2017-02-07 19:30,8,3.138,3.145,3.138,3.145,83
20170301|2017-02-07 20:00,8,3.145,3.148,3.142,3.145,134
20170301|2017-02-07 20:30,8,3.146,3.148,3.144,3.145,27
20170301|2017-02-07 21:00,8,3.146,3.147,3.142,3.146,53
20170301|2017-02-07 21:30,8,3.145,3.145,3.139,3.14,42
20170301|2017-02-07 22:00,8,3.139,3.142,3.138,3.139,26
20170301|2017-02-07 22:30,8,3.139,3.14,3.123,3.124,558
20170301|2017-02-07 23:00,8,3.126,3.127,3.118,3.118,322
20170301|2017-02-07 23:30,8,3.118,3.126,3.117,3.118,611
20170301|2017-02-08 00:00,8,3.118,3.14,3.118,3.13,291
20170301|2017-02-08 00:30,8,3.128,3.134,3.123,3.126,106
20170301|2017-02-08 01:00,8,3.124,3.129,3.117,3.12,390
20170301|2017-02-08 01:30,8,3.12,3.126,3.12,3.123,139
20170301|2017-02-08 02:00,8,3.123,3.124,3.117,3.118,401
20170301|2017-02-08 02:30,8,3.118,3.127,3.1,3.109,1218
20170301|2017-02-08 03:00,8,3.109,3.111,3.102,3.107,348
20170301|2017-02-08 03:30,8,3.108,3.109,3.097,3.1,404
20170301|2017-02-08 04:00,8,3.1,3.105,3.099,3.104,205
20170301|2017-02-08 04:30,8,3.103,3.103,3.087,3.092,490
20170301|2017-02-08 05:00,8,3.09,3.091,3.066,3.068,823
20170301|2017-02-08 05:30,8,3.067,3.08,3.066,3.08,715
20170301|2017-02-08 06:00,8,3.079,3.079,3.06,3.067,1441
20170301|2017-02-08 06:30,8,3.067,3.068,3.061,3.064,1173
20170301|2017-02-08 07:00,8,3.064,3.09,3.063,3.081,3294
20170301|2017-02-08 07:30,8,3.082,3.089,3.073,3.083,2682
20170301|2017-02-08 08:00,8,3.081,3.116,3.078,3.108,7865
20170301|2017-02-08 08:30,8,3.108,3.134,3.103,3.126,7809
20170301|2017-02-08 09:00,8,3.125,3.148,3.11,3.136,8485
20170301|2017-02-08 09:30,8,3.136,3.14,3.116,3.121,5069
20170301|2017-02-08 10:00,8,3.12,3.135,3.118,3.131,3369
20170301|2017-02-08 10:30,8,3.131,3.136,3.109,3.115,3528
20170301|2017-02-08 11:00,8,3.115,3.135,3.114,3.135,3621
20170301|2017-02-08 11:30,8,3.135,3.16,3.132,3.158,6437
20170301|2017-02-08 12:00,8,3.159,3.164,3.145,3.153,4115
20170301|2017-02-08 12:30,8,3.153,3.157,3.138,3.141,3291
20170301|2017-02-08 13:00,8,3.14,3.147,3.121,3.124,6055
20170301|2017-02-08 13:30,8,3.124,3.127,3.12,3.124,2250
20170301|2017-02-08 14:00,8,3.123,3.134,3.12,3.132,1819
20170301|2017-02-08 14:30,8,3.132,3.141,3.128,3.139,1751
20170301|2017-02-08 15:00,8,3.138,3.142,3.137,3.14,338
20170301|2017-02-08 15:30,8,3.141,3.145,3.14,3.141,230
20170301|2017-02-08 17:00,9,3.143,3.145,3.138,3.141,155
20170301|2017-02-08 17:30,9,3.141,3.156,3.141,3.153,254
20170301|2017-02-08 18:00,9,3.153,3.155,3.15,3.152,77
20170301|2017-02-08 18:30,9,3.152,3.157,3.152,3.156,156
20170301|2017-02-08 19:00,9,3.157,3.16,3.153,3.159,240
20170301|2017-02-08 19:30,9,3.159,3.159,3.153,3.155,40
20170301|2017-02-08 20:00,9,3.155,3.156,3.153,3.156,56
20170301|2017-02-08 20:30,9,3.156,3.157,3.152,3.152,55
20170301|2017-02-08 21:00,9,3.152,3.158,3.152,3.157,85
20170301|2017-02-08 21:30,9,3.158,3.17,3.157,3.168,287
20170301|2017-02-08 22:00,9,3.168,3.172,3.162,3.171,345
20170301|2017-02-08 22:30,9,3.171,3.171,3.166,3.17,128
20170301|2017-02-08 23:00,9,3.17,3.176,3.167,3.168,376
20170301|2017-02-08 23:30,9,3.168,3.172,3.165,3.169,169
20170301|2017-02-09 00:00,9,3.169,3.177,3.168,3.17,250
20170301|2017-02-09 00:30,9,3.17,3.173,3.17,3.172,118
20170301|2017-02-09 01:00,9,3.171,3.175,3.17,3.17,166
20170301|2017-02-09 01:30,9,3.171,3.172,3.17,3.17,116
20170301|2017-02-09 02:00,9,3.172,3.176,3.165,3.166,520
20170301|2017-02-09 02:30,9,3.165,3.177,3.164,3.168,544
20170301|2017-02-09 03:00,9,3.168,3.176,3.164,3.169,503
20170301|2017-02-09 03:30,9,3.17,3.173,3.169,3.17,139
20170301|2017-02-09 04:00,9,3.172,3.172,3.168,3.17,79
20170301|2017-02-09 04:30,9,3.171,3.171,3.164,3.165,165
20170301|2017-02-09 05:00,9,3.164,3.167,3.157,3.162,555
20170301|2017-02-09 05:30,9,3.162,3.167,3.159,3.166,287
20170301|2017-02-09 06:00,9,3.166,3.172,3.162,3.171,434
20170301|2017-02-09 06:30,9,3.171,3.176,3.164,3.169,846
20170301|2017-02-09 07:00,9,3.17,3.174,3.159,3.163,1317
20170301|2017-02-09 07:30,9,3.162,3.18,3.16,3.176,2414
20170301|2017-02-09 08:00,9,3.175,3.189,3.167,3.179,4783
20170301|2017-02-09 08:30,9,3.179,3.182,3.163,3.165,4011
20170301|2017-02-09 09:00,9,3.164,3.172,3.152,3.169,5500
20170301|2017-02-09 09:30,9,3.169,3.174,3.11,3.134,20699
20170301|2017-02-09 10:00,9,3.134,3.155,3.134,3.139,6365
20170301|2017-02-09 10:30,9,3.139,3.14,3.121,3.13,5539
20170301|2017-02-09 11:00,9,3.13,3.138,3.123,3.131,4151
20170301|2017-02-09 11:30,9,3.13,3.139,3.123,3.126,2556
20170301|2017-02-09 12:00,9,3.127,3.135,3.117,3.121,2297
20170301|2017-02-09 12:30,9,3.12,3.133,3.117,3.131,2528
20170301|2017-02-09 13:00,9,3.131,3.144,3.129,3.141,6621
20170301|2017-02-09 13:30,9,3.142,3.144,3.134,3.134,2381
20170301|2017-02-09 14:00,9,3.134,3.135,3.121,3.122,2565
20170301|2017-02-09 14:30,9,3.122,3.125,3.116,3.119,2560
20170301|2017-02-09 15:00,9,3.119,3.12,3.111,3.114,451
20170301|2017-02-09 15:30,9,3.113,3.12,3.112,3.117,332
20170301|2017-02-09 17:00,10,3.105,3.121,3.094,3.114,522
20170301|2017-02-09 17:30,10,3.114,3.12,3.112,3.115,187
20170301|2017-02-09 18:00,10,3.115,3.12,3.11,3.113,145
20170301|2017-02-09 18:30,10,3.112,3.115,3.111,3.113,65
20170301|2017-02-09 19:00,10,3.113,3.114,3.103,3.107,152
20170301|2017-02-09 19:30,10,3.107,3.107,3.091,3.093,436
20170301|2017-02-09 20:00,10,3.092,3.093,3.075,3.082,1098
20170301|2017-02-09 20:30,10,3.082,3.083,3.076,3.083,158
20170301|2017-02-09 21:00,10,3.082,3.085,3.08,3.084,367
20170301|2017-02-09 21:30,10,3.082,3.082,3.076,3.078,108
20170301|2017-02-09 22:00,10,3.079,3.079,3.073,3.077,234
20170301|2017-02-09 22:30,10,3.076,3.086,3.075,3.082,231
20170301|2017-02-09 23:00,10,3.082,3.083,3.077,3.077,168
20170301|2017-02-09 23:30,10,3.077,3.077,3.063,3.067,923
20170301|2017-02-10 00:00,10,3.066,3.069,3.047,3.055,912
20170301|2017-02-10 00:30,10,3.055,3.059,3.054,3.059,175
20170301|2017-02-10 01:00,10,3.058,3.062,3.052,3.062,520
20170301|2017-02-10 01:30,10,3.062,3.062,3.056,3.06,208
20170301|2017-02-10 02:00,10,3.058,3.06,3.041,3.044,692
20170301|2017-02-10 02:30,10,3.042,3.052,3.042,3.048,478
20170301|2017-02-10 03:00,10,3.047,3.056,3.046,3.055,322
20170301|2017-02-10 03:30,10,3.053,3.053,3.048,3.052,174
20170301|2017-02-10 04:00,10,3.052,3.052,3.028,3.029,955
20170301|2017-02-10 04:30,10,3.03,3.036,3.025,3.027,833
20170301|2017-02-10 05:00,10,3.028,3.036,3.022,3.027,1033
20170301|2017-02-10 05:30,10,3.026,3.028,3.019,3.025,1088
20170301|2017-02-10 06:00,10,3.025,3.027,3.018,3.021,2149
20170301|2017-02-10 06:30,10,3.021,3.047,3.019,3.04,2350
20170301|2017-02-10 07:00,10,3.041,3.051,3.036,3.039,3559
20170301|2017-02-10 07:30,10,3.04,3.042,3.005,3.021,11378
20170301|2017-02-10 08:00,10,3.021,3.034,3.011,3.026,8963
20170301|2017-02-10 08:30,10,3.026,3.04,3.02,3.037,6587
20170301|2017-02-10 09:00,10,3.036,3.052,3.032,3.049,5292
20170301|2017-02-10 09:30,10,3.049,3.054,3.04,3.044,3622
20170301|2017-02-10 10:00,10,3.044,3.047,3.03,3.033,3703
20170301|2017-02-10 10:30,10,3.032,3.049,3.026,3.047,5054
20170301|2017-02-10 11:00,10,3.046,3.047,3.034,3.038,3069
20170301|2017-02-10 11:30,10,3.037,3.049,3.036,3.048,1998
20170301|2017-02-10 12:00,10,3.048,3.056,3.044,3.054,3084
20170301|2017-02-10 12:30,10,3.053,3.057,3.04,3.047,4006
20170301|2017-02-10 13:00,10,3.047,3.049,3.032,3.034,8725
20170301|2017-02-10 13:30,10,3.035,3.044,3.031,3.044,3205
20170301|2017-02-10 14:00,10,3.044,3.046,3.04,3.046,1504
20170301|2017-02-10 14:30,10,3.045,3.046,3.038,3.042,1550
20170301|2017-02-10 15:00,10,3.04,3.041,3.036,3.039,320
20170301|2017-02-10 15:30,10,3.038,3.044,3.035,3.035,464
20170301|2017-02-12 17:00,13,2.978,2.986,2.956,2.979,3259
20170301|2017-02-12 17:30,13,2.979,2.986,2.972,2.972,391
20170301|2017-02-12 18:00,13,2.971,2.975,2.968,2.969,219
20170301|2017-02-12 18:30,13,2.969,2.972,2.965,2.968,236
20170301|2017-02-12 19:00,13,2.968,2.975,2.965,2.971,381
20170301|2017-02-12 19:30,13,2.97,2.977,2.969,2.977,139
20170301|2017-02-12 20:00,13,2.976,2.978,2.975,2.978,125
20170301|2017-02-12 20:30,13,2.977,2.979,2.973,2.973,89
20170301|2017-02-12 21:00,13,2.974,2.975,2.973,2.975,82
20170301|2017-02-12 21:30,13,2.975,2.978,2.974,2.977,69
20170301|2017-02-12 22:00,13,2.977,2.98,2.975,2.98,160
20170301|2017-02-12 22:30,13,2.98,2.983,2.978,2.982,170
20170301|2017-02-12 23:00,13,2.981,2.989,2.979,2.987,277
20170301|2017-02-12 23:30,13,2.987,2.989,2.986,2.986,101
20170301|2017-02-13 00:00,13,2.987,2.988,2.982,2.983,251
20170301|2017-02-13 00:30,13,2.984,2.985,2.983,2.984,67
20170301|2017-02-13 01:00,13,2.985,2.986,2.983,2.984,212
20170301|2017-02-13 01:30,13,2.984,2.991,2.983,2.991,428
20170301|2017-02-13 02:00,13,2.991,2.991,2.975,2.981,394
20170301|2017-02-13 02:30,13,2.981,2.981,2.97,2.974,444
20170301|2017-02-13 03:00,13,2.972,2.979,2.967,2.97,391
20170301|2017-02-13 03:30,13,2.969,2.973,2.968,2.97,170
20170301|2017-02-13 04:00,13,2.969,2.973,2.966,2.973,278
20170301|2017-02-13 04:30,13,2.973,2.973,2.967,2.969,88
20170301|2017-02-13 05:00,13,2.97,2.988,2.969,2.979,442
20170301|2017-02-13 05:30,13,2.979,2.98,2.967,2.967,593
20170301|2017-02-13 06:00,13,2.968,2.969,2.953,2.963,960
20170301|2017-02-13 06:30,13,2.963,2.965,2.957,2.964,1219
20170301|2017-02-13 07:00,13,2.965,2.979,2.952,2.958,3951
20170301|2017-02-13 07:30,13,2.957,2.981,2.956,2.975,3959
20170301|2017-02-13 08:00,13,2.974,2.981,2.963,2.973,4843
20170301|2017-02-13 08:30,13,2.972,2.994,2.969,2.98,6427
20170301|2017-02-13 09:00,13,2.981,2.987,2.973,2.977,2857
20170301|2017-02-13 09:30,13,2.978,2.983,2.973,2.976,2709
20170301|2017-02-13 10:00,13,2.976,2.98,2.967,2.971,2542
20170301|2017-02-13 10:30,13,2.972,2.974,2.963,2.965,3699
20170301|2017-02-13 11:00,13,2.965,2.968,2.952,2.958,7177
20170301|2017-02-13 11:30,13,2.958,2.965,2.955,2.956,2559
20170301|2017-02-13 12:00,13,2.957,2.962,2.954,2.957,2603
20170301|2017-02-13 12:30,13,2.956,2.961,2.947,2.951,4226
20170301|2017-02-13 13:00,13,2.952,2.956,2.942,2.946,9934
20170301|2017-02-13 13:30,13,2.946,2.948,2.941,2.945,3217
20170301|2017-02-13 14:00,13,2.945,2.949,2.941,2.942,1464
20170301|2017-02-13 14:30,13,2.942,2.951,2.941,2.946,1462
20170301|2017-02-13 15:00,13,2.946,2.948,2.943,2.944,263
20170301|2017-02-13 15:30,13,2.944,2.946,2.921,2.929,2371
20170301|2017-02-13 17:00,14,2.923,2.931,2.922,2.931,238
20170301|2017-02-13 17:30,14,2.931,2.933,2.927,2.929,122
20170301|2017-02-13 18:00,14,2.927,2.93,2.917,2.919,286
20170301|2017-02-13 18:30,14,2.921,2.924,2.919,2.923,133
20170301|2017-02-13 19:00,14,2.923,2.924,2.919,2.924,140
20170301|2017-02-13 19:30,14,2.923,2.924,2.915,2.92,275
20170301|2017-02-13 20:00,14,2.921,2.921,2.917,2.918,90
20170301|2017-02-13 20:30,14,2.918,2.919,2.914,2.915,69
20170301|2017-02-13 21:00,14,2.914,2.916,2.913,2.914,123
20170301|2017-02-13 21:30,14,2.914,2.919,2.913,2.915,135
20170301|2017-02-13 22:00,14,2.914,2.923,2.914,2.919,228
20170301|2017-02-13 22:30,14,2.921,2.924,2.921,2.923,125
20170301|2017-02-13 23:00,14,2.923,2.924,2.921,2.922,160
20170301|2017-02-13 23:30,14,2.922,2.922,2.913,2.919,354
20170301|2017-02-14 00:00,14,2.919,2.919,2.916,2.917,95
20170301|2017-02-14 00:30,14,2.916,2.918,2.915,2.916,56
20170301|2017-02-14 01:00,14,2.916,2.922,2.916,2.921,172
20170301|2017-02-14 01:30,14,2.92,2.923,2.919,2.923,134
20170301|2017-02-14 02:00,14,2.924,2.924,2.917,2.92,347
20170301|2017-02-14 02:30,14,2.918,2.921,2.916,2.917,159
20170301|2017-02-14 03:00,14,2.917,2.92,2.917,2.918,86
20170301|2017-02-14 03:30,14,2.918,2.922,2.918,2.92,90
20170301|2017-02-14 04:00,14,2.921,2.921,2.918,2.92,63
20170301|2017-02-14 04:30,14,2.921,2.922,2.919,2.92,67
20170301|2017-02-14 05:00,14,2.919,2.92,2.908,2.913,553
20170301|2017-02-14 05:30,14,2.913,2.927,2.913,2.924,776
20170301|2017-02-14 06:00,14,2.924,2.926,2.912,2.922,948
20170301|2017-02-14 06:30,14,2.921,2.938,2.91,2.924,2525
20170301|2017-02-14 07:00,14,2.924,2.927,2.903,2.918,2172
20170301|2017-02-14 07:30,14,2.918,2.92,2.904,2.905,2999
20170301|2017-02-14 08:00,14,2.907,2.927,2.898,2.913,8279
20170301|2017-02-14 08:30,14,2.913,2.95,2.913,2.948,8107
20170301|2017-02-14 09:00,14,2.949,2.951,2.931,2.95,4457
20170301|2017-02-14 09:30,14,2.95,2.953,2.921,2.922,5303
20170301|2017-02-14 10:00,14,2.921,2.93,2.905,2.912,6201
20170301|2017-02-14 10:30,14,2.912,2.924,2.91,2.913,2321
20170301|2017-02-14 11:00,14,2.913,2.915,2.896,2.903,5267
20170301|2017-02-14 11:30,14,2.903,2.909,2.898,2.906,3286
20170301|2017-02-14 12:00,14,2.905,2.908,2.896,2.896,2929
20170301|2017-02-14 12:30,14,2.896,2.9,2.892,2.894,5298
20170301|2017-02-14 13:00,14,2.894,2.908,2.887,2.905,9260
20170301|2017-02-14 13:30,14,2.905,2.913,2.901,2.911,1785
20170301|2017-02-14 14:00,14,2.91,2.928,2.906,2.924,2219
20170301|2017-02-14 14:30,14,2.923,2.931,2.923,2.928,2379
20170301|2017-02-14 15:00,14,2.929,2.943,2.927,2.937,1307
20170301|2017-02-14 15:30,14,2.937,2.938,2.933,2.934,523
20170301|2017-02-14 17:00,15,2.939,2.94,2.932,2.936,151
20170301|2017-02-14 17:30,15,2.936,2.938,2.934,2.934,77
20170301|2017-02-14 18:00,15,2.936,2.939,2.934,2.939,75
20170301|2017-02-14 18:30,15,2.938,2.945,2.934,2.936,203
20170301|2017-02-14 19:00,15,2.939,2.96,2.936,2.956,508
20170301|2017-02-14 19:30,15,2.955,2.958,2.95,2.954,207
20170301|2017-02-14 20:00,15,2.954,2.954,2.944,2.947,232
20170301|2017-02-14 20:30,15,2.948,2.952,2.947,2.95,119
20170301|2017-02-14 21:00,15,2.95,2.951,2.946,2.948,111
20170301|2017-02-14 21:30,15,2.947,2.952,2.928,2.945,467
20170301|2017-02-14 22:00,15,2.943,2.948,2.939,2.946,173
20170301|2017-02-14 22:30,15,2.945,2.949,2.944,2.945,104
20170301|2017-02-14 23:00,15,2.945,2.95,2.933,2.946,475
20170301|2017-02-14 23:30,15,2.946,2.951,2.942,2.951,93
20170301|2017-02-15 00:00,15,2.947,2.949,2.942,2.946,60
20170301|2017-02-15 00:30,15,2.946,2.957,2.945,2.951,214
20170301|2017-02-15 01:00,15,2.951,2.957,2.95,2.954,85
20170301|2017-02-15 01:30,15,2.954,2.957,2.953,2.954,90
20170301|2017-02-15 02:00,15,2.956,2.957,2.952,2.955,217
20170301|2017-02-15 02:30,15,2.955,2.955,2.945,2.951,293
20170301|2017-02-15 03:00,15,2.95,2.954,2.949,2.952,124
20170301|2017-02-15 03:30,15,2.952,2.967,2.952,2.966,401
20170301|2017-02-15 04:00,15,2.965,2.966,2.961,2.962,132
20170301|2017-02-15 04:30,15,2.963,2.964,2.96,2.962,93
20170301|2017-02-15 05:00,15,2.963,2.975,2.962,2.973,565
20170301|2017-02-15 05:30,15,2.972,2.974,2.963,2.967,441
20170301|2017-02-15 06:00,15,2.966,2.98,2.965,2.97,1039
20170301|2017-02-15 06:30,15,2.972,2.972,2.955,2.96,718
20170301|2017-02-15 07:00,15,2.961,2.968,2.951,2.956,1716
20170301|2017-02-15 07:30,15,2.956,2.994,2.956,2.989,5466
20170301|2017-02-15 08:00,15,2.988,2.991,2.97,2.972,6184
20170301|2017-02-15 08:30,15,2.971,2.972,2.941,2.943,8803
20170301|2017-02-15 09:00,15,2.942,2.951,2.932,2.933,4428
20170301|2017-02-15 09:30,15,2.933,2.954,2.931,2.949,3464
20170301|2017-02-15 10:00,15,2.949,2.96,2.944,2.957,2425
20170301|2017-02-15 10:30,15,2.958,2.973,2.956,2.96,3931
20170301|2017-02-15 11:00,15,2.959,2.97,2.955,2.956,2869
20170301|2017-02-15 11:30,15,2.957,2.957,2.95,2.952,1853
20170301|2017-02-15 12:00,15,2.952,2.953,2.917,2.934,6863
20170301|2017-02-15 12:30,15,2.935,2.936,2.921,2.926,2807
20170301|2017-02-15 13:00,15,2.925,2.931,2.917,2.923,4998
20170301|2017-02-15 13:30,15,2.923,2.927,2.913,2.916,2542
20170301|2017-02-15 14:00,15,2.918,2.93,2.915,2.929,1663
20170301|2017-02-15 14:30,15,2.928,2.934,2.923,2.931,1900
20170301|2017-02-15 15:00,15,2.931,2.932,2.927,2.929,444
20170301|2017-02-15 15:30,15,2.93,2.934,2.929,2.934,271
20170301|2017-02-15 17:00,16,2.934,2.938,2.932,2.936,124
20170301|2017-02-15 17:30,16,2.936,2.942,2.935,2.937,124
20170301|2017-02-15 18:00,16,2.937,2.939,2.935,2.937,32
20170301|2017-02-15 18:30,16,2.936,2.94,2.936,2.94,25
20170301|2017-02-15 19:00,16,2.94,2.941,2.935,2.937,63
20170301|2017-02-15 19:30,16,2.935,2.948,2.935,2.943,247
20170301|2017-02-15 20:00,16,2.944,2.949,2.943,2.945,81
20170301|2017-02-15 20:30,16,2.948,2.949,2.947,2.947,57
20170301|2017-02-15 21:00,16,2.948,2.953,2.947,2.95,147
20170301|2017-02-15 21:30,16,2.951,2.952,2.948,2.948,33
20170301|2017-02-15 22:00,16,2.948,2.948,2.944,2.945,81
20170301|2017-02-15 22:30,16,2.946,2.949,2.942,2.948,96
20170301|2017-02-15 23:00,16,2.949,2.949,2.939,2.94,97
20170301|2017-02-15 23:30,16,2.942,2.945,2.928,2.928,354
20170301|2017-02-16 00:00,16,2.93,2.931,2.922,2.923,296
20170301|2017-02-16 00:30,16,2.922,2.932,2.922,2.926,82
20170301|2017-02-16 01:00,16,2.927,2.929,2.924,2.926,68
20170301|2017-02-16 01:30,16,2.927,2.933,2.923,2.932,145
20170301|2017-02-16 02:00,16,2.932,2.941,2.924,2.927,385
20170301|2017-02-16 02:30,16,2.927,2.927,2.904,2.912,1032
20170301|2017-02-16 03:00,16,2.912,2.92,2.912,2.914,204
20170301|2017-02-16 03:30,16,2.914,2.924,2.914,2.923,169
20170301|2017-02-16 04:00,16,2.922,2.927,2.921,2.923,114
20170301|2017-02-16 04:30,16,2.924,2.929,2.919,2.925,144
20170301|2017-02-16 05:00,16,2.925,2.926,2.917,2.919,171
20170301|2017-02-16 05:30,16,2.919,2.92,2.914,2.917,189
20170301|2017-02-16 06:00,16,2.919,2.922,2.915,2.921,256
20170301|2017-02-16 06:30,16,2.92,2.929,2.918,2.926,324
20170301|2017-02-16 07:00,16,2.925,2.935,2.904,2.908,1873
20170301|2017-02-16 07:30,16,2.908,2.914,2.894,2.9,1739
20170301|2017-02-16 08:00,16,2.9,2.913,2.896,2.912,3280
20170301|2017-02-16 08:30,16,2.911,2.914,2.9,2.912,2932
20170301|2017-02-16 09:00,16,2.911,2.923,2.911,2.914,3657
20170301|2017-02-16 09:30,16,2.913,2.913,2.857,2.859,21597
20170301|2017-02-16 10:00,16,2.858,2.87,2.854,2.858,7240
20170301|2017-02-16 10:30,16,2.857,2.863,2.851,2.855,4687
20170301|2017-02-16 11:00,16,2.855,2.871,2.852,2.865,3134
20170301|2017-02-16 11:30,16,2.865,2.875,2.86,2.87,2722
20170301|2017-02-16 12:00,16,2.871,2.874,2.86,2.864,2178
20170301|2017-02-16 12:30,16,2.863,2.868,2.856,2.864,2202
20170301|2017-02-16 13:00,16,2.865,2.866,2.852,2.853,9298
20170301|2017-02-16 13:30,16,2.854,2.855,2.847,2.851,3715
20170301|2017-02-16 14:00,16,2.852,2.852,2.847,2.847,1400
20170301|2017-02-16 14:30,16,2.847,2.847,2.831,2.839,2958
20170301|2017-02-16 15:00,16,2.838,2.839,2.832,2.834,541
20170301|2017-02-16 15:30,16,2.833,2.84,2.832,2.832,551
20170301|2017-02-16 17:00,17,2.84,2.844,2.835,2.843,222
20170301|2017-02-16 17:30,17,2.843,2.851,2.842,2.851,248
20170301|2017-02-16 18:00,17,2.85,2.857,2.849,2.857,157
20170301|2017-02-16 18:30,17,2.856,2.856,2.851,2.851,121
20170301|2017-02-16 19:00,17,2.853,2.856,2.848,2.851,206
20170301|2017-02-16 19:30,17,2.851,2.854,2.851,2.854,54
20170301|2017-02-16 20:00,17,2.851,2.854,2.847,2.851,162
20170301|2017-02-16 20:30,17,2.851,2.858,2.851,2.855,124
20170301|2017-02-16 21:00,17,2.854,2.856,2.852,2.853,75
20170301|2017-02-16 21:30,17,2.852,2.857,2.852,2.856,82
20170301|2017-02-16 22:00,17,2.854,2.856,2.851,2.853,90
20170301|2017-02-16 22:30,17,2.853,2.856,2.851,2.856,128
20170301|2017-02-16 23:00,17,2.854,2.855,2.851,2.851,58
20170301|2017-02-16 23:30,17,2.853,2.854,2.851,2.851,50
20170301|2017-02-17 00:00,17,2.852,2.854,2.851,2.852,44
20170301|2017-02-17 00:30,17,2.852,2.855,2.852,2.854,51
20170301|2017-02-17 01:00,17,2.855,2.856,2.852,2.853,111
20170301|2017-02-17 01:30,17,2.853,2.855,2.851,2.852,53
20170301|2017-02-17 02:00,17,2.853,2.865,2.848,2.855,553
20170301|2017-02-17 02:30,17,2.853,2.856,2.851,2.853,214
20170301|2017-02-17 03:00,17,2.854,2.858,2.853,2.856,89
20170301|2017-02-17 03:30,17,2.856,2.857,2.855,2.856,25
20170301|2017-02-17 04:00,17,2.855,2.857,2.855,2.857,59
20170301|2017-02-17 04:30,17,2.857,2.859,2.855,2.856,76
20170301|2017-02-17 05:00,17,2.856,2.863,2.856,2.857,117
20170301|2017-02-17 05:30,17,2.856,2.86,2.854,2.859,337
20170301|2017-02-17 06:00,17,2.86,2.86,2.853,2.854,352
20170301|2017-02-17 06:30,17,2.855,2.872,2.855,2.869,912
20170301|2017-02-17 07:00,17,2.87,2.887,2.86,2.879,2955
20170301|2017-02-17 07:30,17,2.879,2.883,2.865,2.875,2485
20170301|2017-02-17 08:00,17,2.874,2.899,2.873,2.878,5993
20170301|2017-02-17 08:30,17,2.879,2.88,2.864,2.876,4612
20170301|2017-02-17 09:00,17,2.876,2.886,2.872,2.876,2962
20170301|2017-02-17 09:30,17,2.876,2.88,2.859,2.863,2104
20170301|2017-02-17 10:00,17,2.863,2.87,2.859,2.866,2483
20170301|2017-02-17 10:30,17,2.867,2.874,2.864,2.865,2093
20170301|2017-02-17 11:00,17,2.865,2.867,2.854,2.855,1781
20170301|2017-02-17 11:30,17,2.855,2.856,2.843,2.846,3352
20170301|2017-02-17 12:00,17,2.845,2.851,2.843,2.846,2070
20170301|2017-02-17 12:30,17,2.846,2.846,2.834,2.839,2791
20170301|2017-02-17 13:00,17,2.84,2.842,2.83,2.838,5617
20170301|2017-02-17 13:30,17,2.839,2.847,2.836,2.843,2097
20170301|2017-02-17 14:00,17,2.842,2.842,2.836,2.837,917
20170301|2017-02-17 14:30,17,2.837,2.852,2.836,2.851,1082
20170301|2017-02-17 15:00,17,2.851,2.851,2.836,2.845,837
20170301|2017-02-17 15:30,17,2.846,2.853,2.843,2.843,417
20170301|2017-02-19 17:00,21,2.791,2.826,2.78,2.783,2792
20170301|2017-02-19 17:30,21,2.783,2.784,2.778,2.78,221
20170301|2017-02-19 18:00,21,2.779,2.783,2.779,2.783,136
20170301|2017-02-19 18:30,21,2.783,2.783,2.756,2.765,739
20170301|2017-02-19 19:00,21,2.764,2.766,2.751,2.752,475
20170301|2017-02-19 19:30,21,2.751,2.758,2.745,2.752,468
20170301|2017-02-19 20:00,21,2.751,2.755,2.749,2.752,166
20170301|2017-02-19 20:30,21,2.752,2.762,2.75,2.757,281
20170301|2017-02-19 21:00,21,2.757,2.757,2.755,2.757,66
20170301|2017-02-19 21:30,21,2.757,2.758,2.752,2.757,92
20170301|2017-02-19 22:00,21,2.758,2.762,2.756,2.761,78
20170301|2017-02-19 22:30,21,2.761,2.766,2.761,2.763,169
20170301|2017-02-19 23:00,21,2.763,2.763,2.752,2.753,342
20170301|2017-02-19 23:30,21,2.754,2.77,2.752,2.757,373
20170301|2017-02-20 00:00,21,2.757,2.76,2.749,2.752,204
20170301|2017-02-20 00:30,21,2.753,2.755,2.747,2.752,96
20170301|2017-02-20 01:00,21,2.753,2.76,2.75,2.76,95
20170301|2017-02-20 01:30,21,2.759,2.759,2.75,2.755,104
20170301|2017-02-20 02:00,21,2.756,2.764,2.753,2.757,162
20170301|2017-02-20 02:30,21,2.756,2.769,2.756,2.764,221
20170301|2017-02-20 03:00,21,2.763,2.767,2.763,2.765,82
20170301|2017-02-20 03:30,21,2.765,2.771,2.764,2.77,99
20170301|2017-02-20 04:00,21,2.77,2.772,2.768,2.772,51
20170301|2017-02-20 04:30,21,2.772,2.773,2.77,2.77,61
20170301|2017-02-20 05:00,21,2.769,2.769,2.756,2.758,158
20170301|2017-02-20 05:30,21,2.758,2.772,2.757,2.768,190
20170301|2017-02-20 06:00,21,2.768,2.773,2.762,2.765,153
20170301|2017-02-20 06:30,21,2.766,2.766,2.758,2.761,62
20170301|2017-02-20 07:00,21,2.761,2.77,2.76,2.768,141
20170301|2017-02-20 07:30,21,2.768,2.774,2.767,2.774,225
20170301|2017-02-20 08:00,21,2.773,2.779,2.769,2.772,460
20170301|2017-02-20 08:30,21,2.772,2.773,2.765,2.766,682
20170301|2017-02-20 09:00,21,2.765,2.772,2.76,2.771,775
20170301|2017-02-20 09:30,21,2.772,2.773,2.761,2.765,548
20170301|2017-02-20 10:00,21,2.764,2.77,2.762,2.769,400
20170301|2017-02-20 10:30,21,2.768,2.774,2.767,2.772,488
20170301|2017-02-20 11:00,21,2.773,2.774,2.771,2.773,443
20170301|2017-02-20 11:30,21,2.773,2.777,2.769,2.769,543
20170301|2017-02-20 17:00,21,2.77,2.775,2.767,2.769,268
20170301|2017-02-20 17:30,21,2.77,2.771,2.77,2.771,45
20170301|2017-02-20 18:00,21,2.77,2.773,2.77,2.773,37
20170301|2017-02-20 18:30,21,2.771,2.771,2.764,2.765,58
20170301|2017-02-20 19:00,21,2.767,2.767,2.762,2.762,81
20170301|2017-02-20 19:30,21,2.761,2.767,2.761,2.766,38
20170301|2017-02-20 20:00,21,2.766,2.771,2.765,2.771,49
20170301|2017-02-20 20:30,21,2.769,2.777,2.766,2.776,109
20170301|2017-02-20 21:00,21,2.775,2.776,2.773,2.774,68
20170301|2017-02-20 21:30,21,2.772,2.774,2.771,2.773,38
20170301|2017-02-20 22:00,21,2.773,2.775,2.77,2.773,23
20170301|2017-02-20 22:30,21,2.772,2.779,2.77,2.778,129
20170301|2017-02-20 23:00,21,2.778,2.779,2.776,2.777,54
20170301|2017-02-20 23:30,21,2.777,2.777,2.768,2.771,222
20170301|2017-02-21 00:00,21,2.769,2.775,2.766,2.773,96
20170301|2017-02-21 00:30,21,2.772,2.776,2.77,2.776,141
20170301|2017-02-21 01:00,21,2.775,2.777,2.771,2.776,90
20170301|2017-02-21 01:30,21,2.776,2.776,2.774,2.774,47
20170301|2017-02-21 02:00,21,2.774,2.774,2.766,2.767,157
20170301|2017-02-21 02:30,21,2.767,2.77,2.762,2.762,182
20170301|2017-02-21 03:00,21,2.762,2.767,2.761,2.767,82
20170301|2017-02-21 03:30,21,2.766,2.769,2.764,2.767,124
20170301|2017-02-21 04:00,21,2.767,2.768,2.764,2.765,80
20170301|2017-02-21 04:30,21,2.765,2.766,2.757,2.758,182
20170301|2017-02-21 05:00,21,2.759,2.762,2.751,2.751,284
20170301|2017-02-21 05:30,21,2.751,2.753,2.741,2.742,527
20170301|2017-02-21 06:00,21,2.742,2.743,2.731,2.736,1186
20170301|2017-02-21 06:30,21,2.736,2.748,2.736,2.741,761
20170301|2017-02-21 07:00,21,2.742,2.749,2.735,2.736,1439
20170301|2017-02-21 07:30,21,2.736,2.737,2.676,2.68,5910
20170301|2017-02-21 08:00,21,2.679,2.695,2.659,2.668,9438
20170301|2017-02-21 08:30,21,2.669,2.67,2.629,2.643,10001
20170301|2017-02-21 09:00,21,2.643,2.644,2.603,2.618,10766
20170301|2017-02-21 09:30,21,2.618,2.64,2.616,2.635,8898
20170301|2017-02-21 10:00,21,2.635,2.652,2.623,2.624,5064
20170301|2017-02-21 10:30,21,2.623,2.629,2.605,2.607,4022
20170301|2017-02-21 11:00,21,2.607,2.612,2.593,2.594,5437
20170301|2017-02-21 11:30,21,2.594,2.608,2.579,2.581,4209
20170301|2017-02-21 12:00,21,2.582,2.583,2.56,2.574,6281
20170301|2017-02-21 12:30,21,2.574,2.574,2.556,2.562,4198
20170301|2017-02-21 13:00,21,2.562,2.579,2.56,2.562,10866
20170301|2017-02-21 13:30,21,2.562,2.577,2.559,2.577,2809
20170301|2017-02-21 14:00,21,2.578,2.578,2.567,2.573,1333
20170301|2017-02-21 14:30,21,2.573,2.579,2.568,2.579,1291
20170301|2017-02-21 15:00,21,2.579,2.583,2.577,2.581,487
20170301|2017-02-21 15:30,21,2.58,2.583,2.573,2.579,662
20170301|2017-02-21 17:00,22,2.584,2.584,2.574,2.578,170
20170301|2017-02-21 17:30,22,2.579,2.583,2.578,2.58,93
20170301|2017-02-21 18:00,22,2.578,2.58,2.575,2.575,52
20170301|2017-02-21 18:30,22,2.576,2.58,2.575,2.58,30
20170301|2017-02-21 19:00,22,2.577,2.581,2.575,2.575,85
20170301|2017-02-21 19:30,22,2.576,2.578,2.575,2.576,55
20170301|2017-02-21 20:00,22,2.576,2.576,2.573,2.574,32
20170301|2017-02-21 20:30,22,2.575,2.576,2.573,2.575,16
20170301|2017-02-21 21:00,22,2.576,2.576,2.573,2.576,31
20170301|2017-02-21 21:30,22,2.574,2.577,2.574,2.576,21
20170301|2017-02-21 22:00,22,2.576,2.577,2.571,2.571,19
20170301|2017-02-21 22:30,22,2.571,2.578,2.57,2.577,147
20170301|2017-02-21 23:00,22,2.577,2.578,2.57,2.57,37
20170301|2017-02-21 23:30,22,2.57,2.575,2.569,2.57,97
20170301|2017-02-22 00:00,22,2.568,2.568,2.539,2.54,632
20170301|2017-02-22 00:30,22,2.542,2.549,2.54,2.549,82
20170301|2017-02-22 01:00,22,2.548,2.55,2.542,2.547,110
20170301|2017-02-22 01:30,22,2.547,2.55,2.541,2.541,38
20170301|2017-02-22 02:00,22,2.542,2.547,2.529,2.532,352
20170301|2017-02-22 02:30,22,2.531,2.532,2.522,2.526,270
20170301|2017-02-22 03:00,22,2.525,2.543,2.525,2.543,133
20170301|2017-02-22 03:30,22,2.54,2.55,2.54,2.545,214
20170301|2017-02-22 04:00,22,2.545,2.549,2.539,2.54,124
20170301|2017-02-22 04:30,22,2.54,2.542,2.536,2.541,51
20170301|2017-02-22 05:00,22,2.537,2.542,2.536,2.54,125
20170301|2017-02-22 05:30,22,2.54,2.561,2.537,2.551,420
20170301|2017-02-22 06:00,22,2.554,2.577,2.552,2.577,496
20170301|2017-02-22 06:30,22,2.578,2.578,2.56,2.576,597
20170301|2017-02-22 07:00,22,2.575,2.599,2.57,2.594,1266
20170301|2017-02-22 07:30,22,2.595,2.597,2.555,2.57,1535
20170301|2017-02-22 08:00,22,2.571,2.573,2.556,2.568,1681
20170301|2017-02-22 08:30,22,2.567,2.609,2.561,2.598,3160
20170301|2017-02-22 09:00,22,2.597,2.602,2.58,2.58,2006
20170301|2017-02-22 09:30,22,2.58,2.591,2.577,2.59,1175
20170301|2017-02-22 10:00,22,2.591,2.591,2.58,2.589,1121
20170301|2017-02-22 10:30,22,2.589,2.61,2.584,2.607,2370
20170301|2017-02-22 11:00,22,2.606,2.63,2.602,2.629,2878
20170301|2017-02-22 11:30,22,2.629,2.64,2.618,2.622,2121
20170301|2017-02-22 12:00,22,2.621,2.622,2.593,2.598,2429
20170301|2017-02-22 12:30,22,2.598,2.599,2.571,2.578,2783
20170301|2017-02-22 13:00,22,2.578,2.597,2.566,2.594,4211
20170301|2017-02-22 13:30,22,2.594,2.621,2.594,2.616,1669
20170301|2017-02-22 14:00,22,2.615,2.618,2.604,2.616,759
20170301|2017-02-22 14:30,22,2.616,2.618,2.605,2.605,474
20170301|2017-02-22 15:00,22,2.606,2.615,2.606,2.61,269
20170301|2017-02-22 15:30,22,2.611,2.612,2.599,2.6,218
20170301|2017-02-22 17:00,23,2.598,2.602,2.569,2.601,88
20170301|2017-02-22 17:30,23,2.6,2.608,2.6,2.608,21
20170301|2017-02-22 18:00,23,2.615,2.617,2.614,2.617,43
20170301|2017-02-22 18:30,23,2.617,2.622,2.61,2.612,35
20170301|2017-02-22 19:00,23,2.616,2.618,2.613,2.614,29
20170301|2017-02-22 19:30,23,2.612,2.612,2.61,2.612,7
20170301|2017-02-22 20:00,23,2.614,2.614,2.614,2.614,4
20170301|2017-02-22 20:30,23,2.613,2.613,2.613,2.613,1
20170301|2017-02-22 21:00,23,2.612,2.616,2.612,2.614,68
20170301|2017-02-22 21:30,23,2.614,2.62,2.614,2.619,28
20170301|2017-02-22 22:00,23,2.619,2.62,2.614,2.616,104
20170301|2017-02-22 22:30,23,2.614,2.614,2.607,2.612,51
20170301|2017-02-22 23:00,23,2.61,2.61,2.604,2.61,51
20170301|2017-02-22 23:30,23,2.61,2.622,2.61,2.616,30
20170301|2017-02-23 00:00,23,2.617,2.623,2.617,2.623,25
20170301|2017-02-23 00:30,23,2.619,2.621,2.617,2.62,15
20170301|2017-02-23 01:00,23,2.618,2.618,2.614,2.618,16
20170301|2017-02-23 01:30,23,2.617,2.617,2.608,2.608,38
20170301|2017-02-23 02:00,23,2.609,2.628,2.606,2.628,124
20170301|2017-02-23 02:30,23,2.626,2.63,2.62,2.625,103
20170301|2017-02-23 03:00,23,2.625,2.648,2.624,2.638,285
20170301|2017-02-23 03:30,23,2.637,2.648,2.634,2.646,94
20170301|2017-02-23 04:00,23,2.646,2.658,2.644,2.65,535
20170301|2017-02-23 04:30,23,2.654,2.656,2.637,2.648,231
20170301|2017-02-23 05:00,23,2.648,2.675,2.645,2.675,408
20170301|2017-02-23 05:30,23,2.673,2.691,2.668,2.691,646
20170301|2017-02-23 06:00,23,2.689,2.704,2.682,2.684,690
20170301|2017-02-23 06:30,23,2.685,2.687,2.667,2.678,507
20170301|2017-02-23 07:00,23,2.678,2.695,2.667,2.691,894
20170301|2017-02-23 07:30,23,2.691,2.703,2.68,2.68,1178
20170301|2017-02-23 08:00,23,2.68,2.68,2.659,2.666,1244
20170301|2017-02-23 08:30,23,2.666,2.666,2.626,2.637,2200
20170301|2017-02-23 09:00,23,2.637,2.64,2.611,2.612,1079
20170301|2017-02-23 09:30,23,2.619,2.679,2.619,2.669,3659
20170301|2017-02-23 10:00,23,2.669,2.691,2.657,2.672,1473
20170301|2017-02-23 10:30,23,2.672,2.676,2.653,2.66,1289
20170301|2017-02-23 11:00,23,2.66,2.661,2.642,2.65,994
20170301|2017-02-23 11:30,23,2.651,2.653,2.638,2.641,653
20170301|2017-02-23 12:00,23,2.641,2.641,2.597,2.618,1503
20170301|2017-02-23 12:30,23,2.618,2.625,2.603,2.611,1372
20170301|2017-02-23 13:00,23,2.611,2.621,2.599,2.62,3669
20170301|2017-02-23 13:30,23,2.619,2.628,2.615,2.628,1272
20170301|2017-02-23 14:00,23,2.628,2.637,2.622,2.624,295
20170301|2017-02-23 14:30,23,2.625,2.628,2.617,2.622,97
20170301|2017-02-23 15:00,23,2.62,2.628,2.62,2.627,212
20170301|2017-02-23 15:30,23,2.626,2.631,2.62,2.626,130
20170301|2017-02-23 17:00,24,2.62,2.621,2.617,2.618,18
20170301|2017-02-23 17:30,24,2.621,2.626,2.621,2.626,4
20170301|2017-02-23 18:00,24,2.623,2.623,2.623,2.623,1
20170301|2017-02-23 18:30,24,2.619,2.619,2.619,2.619,3
20170301|2017-02-23 19:00,24,2.615,2.618,2.615,2.616,4
20170301|2017-02-23 19:30,24,2.613,2.617,2.613,2.617,7
20170301|2017-02-23 20:00,24,2.615,2.616,2.612,2.616,23
20170301|2017-02-23 20:30,24,2.613,2.614,2.613,2.614,19
20170301|2017-02-23 21:00,24,2.614,2.616,2.613,2.615,11
20170301|2017-02-23 21:30,24,2.613,2.614,2.613,2.614,45
20170301|2017-02-23 22:00,24,2.613,2.614,2.613,2.613,5
20170301|2017-02-23 23:00,24,2.615,2.615,2.613,2.613,20
20170301|2017-02-23 23:30,24,2.616,2.63,2.616,2.63,12
20170301|2017-02-24 00:00,24,2.632,2.637,2.632,2.637,5
20170301|2017-02-24 00:30,24,2.634,2.634,2.627,2.627,16
20170301|2017-02-24 01:00,24,2.623,2.624,2.617,2.623,41
20170301|2017-02-24 01:30,24,2.625,2.632,2.625,2.627,78
20170301|2017-02-24 02:00,24,2.627,2.627,2.615,2.615,13
20170301|2017-02-24 02:30,24,2.622,2.636,2.622,2.636,32
20170301|2017-02-24 03:00,24,2.638,2.638,2.636,2.638,14
20170301|2017-02-24 03:30,24,2.638,2.644,2.638,2.643,40
20170301|2017-02-24 04:00,24,2.643,2.646,2.643,2.643,13
20170301|2017-02-24 04:30,24,2.641,2.649,2.641,2.649,54
20170301|2017-02-24 05:00,24,2.645,2.648,2.643,2.645,144
20170301|2017-02-24 05:30,24,2.645,2.655,2.645,2.655,78
20170301|2017-02-24 06:00,24,2.655,2.655,2.634,2.634,37
20170301|2017-02-24 06:30,24,2.638,2.656,2.638,2.65,72
20170301|2017-02-24 07:00,24,2.643,2.652,2.642,2.647,189
20170301|2017-02-24 07:30,24,2.648,2.657,2.645,2.653,458
20170301|2017-02-24 08:00,24,2.654,2.659,2.614,2.615,546
20170301|2017-02-24 08:30,24,2.615,2.617,2.587,2.608,390
20170301|2017-02-24 09:00,24,2.609,2.621,2.602,2.619,339
20170301|2017-02-24 09:30,24,2.617,2.63,2.615,2.615,210
20170301|2017-02-24 10:00,24,2.615,2.62,2.61,2.61,138
20170301|2017-02-24 10:30,24,2.61,2.62,2.604,2.62,273
20170301|2017-02-24 11:00,24,2.614,2.63,2.607,2.623,112
20170301|2017-02-24 11:30,24,2.621,2.631,2.614,2.618,114
20170301|2017-02-24 12:00,24,2.617,2.618,2.599,2.601,225
20170301|2017-02-24 12:30,24,2.601,2.637,2.596,2.63,350
20170301|2017-02-24 13:00,24,2.63,2.67,2.59,2.67,2210
20170401|2016-09-30 11:30,30,2.994,2.997,2.994,2.997,10
20170401|2016-09-30 12:00,30,2.996,3.001,2.996,3.001,238
20170401|2016-09-30 12:30,30,2.999,3.001,2.994,2.997,154
20170401|2016-09-30 13:00,30,2.996,3.002,2.996,3.001,206
20170401|2016-09-30 13:30,30,3.001,3.007,2.998,3.006,206
20170401|2016-09-30 14:00,30,3.007,3.008,3.007,3.007,83
20170401|2016-09-30 14:30,30,3.008,3.008,3.008,3.008,2
20170401|2016-09-30 15:00,30,3.007,3.007,3.007,3.007,50
20170401|2016-09-30 15:30,30,3.003,3.003,3,3,51
20170401|2016-10-02 17:00,3,2.993,2.993,2.99,2.99,2
20170401|2016-10-02 17:30,3,2.99,2.99,2.99,2.99,4
20170401|2016-10-02 18:00,3,2.986,2.986,2.985,2.985,5
20170401|2016-10-02 20:00,3,2.993,2.994,2.992,2.992,18
20170401|2016-10-02 20:30,3,3.006,3.007,3.006,3.007,18
20170401|2016-10-03 00:00,3,3.001,3.001,3.001,3.001,2
20170401|2016-10-03 00:30,3,3,3,3,3,1
20170401|2016-10-03 04:00,3,2.994,2.996,2.991,2.995,288
20170401|2016-10-03 05:00,3,2.986,2.986,2.986,2.986,1
20170401|2016-10-03 06:00,3,2.987,2.989,2.987,2.989,4
20170401|2016-10-03 06:30,3,3.007,3.01,3.003,3.003,5
20170401|2016-10-03 07:00,3,3.004,3.019,2.999,3.017,15
20170401|2016-10-03 07:30,3,3.015,3.015,3.002,3.003,24
20170401|2016-10-03 08:00,3,3.005,3.008,2.997,2.997,237
20170401|2016-10-03 08:30,3,2.997,2.997,2.99,2.993,140
20170401|2016-10-03 09:00,3,2.995,2.999,2.989,2.991,196
20170401|2016-10-03 09:30,3,2.995,3.001,2.987,3.001,356
20170401|2016-10-03 10:00,3,2.997,3.002,2.989,3.002,54
20170401|2016-10-03 10:30,3,3,3.015,2.999,3.014,284
20170401|2016-10-03 11:00,3,3.014,3.016,3.002,3.01,822
20170401|2016-10-03 11:30,3,3.009,3.013,3,3.013,552
20170401|2016-10-03 12:00,3,3.015,3.025,3.012,3.024,341
20170401|2016-10-03 12:30,3,3.023,3.035,3.021,3.03,303
20170401|2016-10-03 13:00,3,3.03,3.036,3.025,3.031,519
20170401|2016-10-03 13:30,3,3.029,3.029,3.017,3.018,184
20170401|2016-10-03 14:00,3,3.02,3.024,3.02,3.02,62
20170401|2016-10-03 14:30,3,3.017,3.019,3.017,3.019,3
20170401|2016-10-03 15:00,3,3.016,3.018,3.016,3.016,14
20170401|2016-10-03 17:30,4,3.02,3.02,3.02,3.02,1
20170401|2016-10-03 21:30,4,3.013,3.022,3.013,3.022,65
20170401|2016-10-03 22:00,4,3.019,3.019,3.019,3.019,1
20170401|2016-10-03 23:30,4,3.017,3.017,3.017,3.017,1
20170401|2016-10-04 01:30,4,3.015,3.015,3.014,3.015,6
20170401|2016-10-04 02:00,4,3.014,3.014,3.013,3.013,4
20170401|2016-10-04 03:30,4,3.013,3.013,3.013,3.013,1
20170401|2016-10-04 05:30,4,3.004,3.004,3.003,3.004,7
20170401|2016-10-04 07:00,4,3.013,3.013,3.002,3.007,40
20170401|2016-10-04 07:30,4,3.011,3.013,3.011,3.012,55
20170401|2016-10-04 08:00,4,3.012,3.018,3.009,3.011,18
20170401|2016-10-04 08:30,4,3.01,3.012,3.002,3.002,82
20170401|2016-10-04 09:00,4,3.004,3.015,3.001,3.014,582
20170401|2016-10-04 09:30,4,3.015,3.016,3.004,3.01,445
20170401|2016-10-04 10:00,4,3.01,3.018,3.009,3.018,161
20170401|2016-10-04 10:30,4,3.018,3.019,3.013,3.017,92
20170401|2016-10-04 11:00,4,3.017,3.021,3.015,3.018,169
20170401|2016-10-04 11:30,4,3.015,3.021,3.015,3.017,80
20170401|2016-10-04 12:00,4,3.019,3.02,3.014,3.014,32
20170401|2016-10-04 12:30,4,3.012,3.018,3.012,3.018,48
20170401|2016-10-04 13:00,4,3.021,3.039,3.02,3.039,450
20170401|2016-10-04 13:30,4,3.037,3.045,3.035,3.044,783
20170401|2016-10-04 14:00,4,3.047,3.054,3.047,3.051,21
20170401|2016-10-04 14:30,4,3.051,3.051,3.044,3.044,28
20170401|2016-10-04 15:00,4,3.043,3.051,3.043,3.049,11
20170401|2016-10-04 15:30,4,3.049,3.051,3.049,3.051,15
20170401|2016-10-04 19:00,5,3.057,3.058,3.057,3.058,2
20170401|2016-10-04 20:30,5,3.048,3.048,3.048,3.048,1
20170401|2016-10-05 01:30,5,3.054,3.056,3.054,3.056,2
20170401|2016-10-05 02:30,5,3.063,3.063,3.06,3.06,9
20170401|2016-10-05 03:00,5,3.06,3.06,3.06,3.06,2
20170401|2016-10-05 05:00,5,3.041,3.041,3.041,3.041,2
20170401|2016-10-05 05:30,5,3.039,3.039,3.038,3.038,26
20170401|2016-10-05 06:00,5,3.03,3.03,3.022,3.027,28
20170401|2016-10-05 06:30,5,3.025,3.025,3.016,3.016,141
20170401|2016-10-05 07:00,5,3.012,3.018,3.009,3.015,108
20170401|2016-10-05 07:30,5,3.018,3.028,3.018,3.027,74
20170401|2016-10-05 08:00,5,3.026,3.035,3.026,3.032,77
20170401|2016-10-05 08:30,5,3.033,3.04,3.028,3.033,106
20170401|2016-10-05 09:00,5,3.029,3.03,3.024,3.03,134
20170401|2016-10-05 09:30,5,3.031,3.034,3.026,3.032,33
20170401|2016-10-05 10:00,5,3.039,3.061,3.038,3.057,192
20170401|2016-10-05 10:30,5,3.056,3.058,3.054,3.054,98
20170401|2016-10-05 11:00,5,3.054,3.058,3.052,3.053,58
20170401|2016-10-05 11:30,5,3.054,3.056,3.052,3.056,10
20170401|2016-10-05 12:00,5,3.061,3.066,3.058,3.066,37
20170401|2016-10-05 12:30,5,3.07,3.102,3.067,3.097,420
20170401|2016-10-05 13:00,5,3.092,3.111,3.091,3.107,779
20170401|2016-10-05 13:30,5,3.102,3.104,3.1,3.102,93
20170401|2016-10-05 14:00,5,3.099,3.101,3.097,3.098,240
20170401|2016-10-05 14:30,5,3.099,3.103,3.099,3.101,4
20170401|2016-10-05 15:00,5,3.102,3.102,3.101,3.102,14
20170401|2016-10-05 15:30,5,3.103,3.106,3.103,3.106,4
20170401|2016-10-05 17:30,6,3.097,3.106,3.097,3.106,2
20170401|2016-10-05 19:30,6,3.097,3.097,3.093,3.094,24
20170401|2016-10-06 00:30,6,3.105,3.105,3.105,3.105,1
20170401|2016-10-06 01:30,6,3.102,3.102,3.095,3.095,69
20170401|2016-10-06 06:00,6,3.108,3.108,3.108,3.108,1
20170401|2016-10-06 06:30,6,3.107,3.112,3.102,3.102,17
20170401|2016-10-06 07:00,6,3.1,3.117,3.098,3.114,30
20170401|2016-10-06 07:30,6,3.114,3.117,3.109,3.113,76
20170401|2016-10-06 08:00,6,3.112,3.112,3.099,3.104,59
20170401|2016-10-06 08:30,6,3.101,3.101,3.095,3.095,64
20170401|2016-10-06 09:00,6,3.092,3.095,3.07,3.07,446
20170401|2016-10-06 09:30,6,3.062,3.11,3.062,3.083,145
20170401|2016-10-06 10:00,6,3.087,3.114,3.087,3.107,238
20170401|2016-10-06 10:30,6,3.105,3.108,3.095,3.097,134
20170401|2016-10-06 11:00,6,3.096,3.099,3.09,3.094,89
20170401|2016-10-06 11:30,6,3.096,3.104,3.093,3.101,198
20170401|2016-10-06 12:00,6,3.105,3.121,3.105,3.121,492
20170401|2016-10-06 12:30,6,3.12,3.132,3.116,3.126,288
20170401|2016-10-06 13:00,6,3.13,3.131,3.125,3.126,406
20170401|2016-10-06 13:30,6,3.126,3.127,3.12,3.12,19
20170401|2016-10-06 14:00,6,3.12,3.123,3.117,3.118,61
20170401|2016-10-06 14:30,6,3.119,3.119,3.109,3.115,90
20170401|2016-10-06 15:00,6,3.115,3.115,3.101,3.111,88
20170401|2016-10-06 15:30,6,3.112,3.115,3.112,3.114,4
20170401|2016-10-06 20:30,7,3.117,3.117,3.116,3.116,2
20170401|2016-10-06 21:00,7,3.115,3.115,3.115,3.115,2
20170401|2016-10-07 00:30,7,3.126,3.126,3.126,3.126,2
20170401|2016-10-07 03:30,7,3.124,3.134,3.124,3.134,2
20170401|2016-10-07 05:00,7,3.13,3.131,3.13,3.131,2
20170401|2016-10-07 06:00,7,3.13,3.137,3.13,3.137,99
20170401|2016-10-07 06:30,7,3.137,3.151,3.137,3.143,128
20170401|2016-10-07 07:00,7,3.143,3.149,3.133,3.134,151
20170401|2016-10-07 07:30,7,3.135,3.141,3.131,3.135,230
20170401|2016-10-07 08:00,7,3.136,3.146,3.136,3.145,336
20170401|2016-10-07 08:30,7,3.145,3.15,3.14,3.146,48
20170401|2016-10-07 09:00,7,3.145,3.151,3.139,3.149,103
20170401|2016-10-07 09:30,7,3.149,3.166,3.146,3.164,232
20170401|2016-10-07 10:00,7,3.167,3.178,3.165,3.174,572
20170401|2016-10-07 10:30,7,3.172,3.194,3.172,3.185,603
20170401|2016-10-07 11:00,7,3.19,3.196,3.179,3.179,1405
20170401|2016-10-07 11:30,7,3.182,3.19,3.18,3.185,763
20170401|2016-10-07 12:00,7,3.186,3.193,3.177,3.179,835
20170401|2016-10-07 12:30,7,3.177,3.182,3.176,3.179,265
20170401|2016-10-07 13:00,7,3.181,3.197,3.179,3.196,469
20170401|2016-10-07 13:30,7,3.194,3.198,3.189,3.192,214
20170401|2016-10-07 14:00,7,3.194,3.194,3.188,3.188,21
20170401|2016-10-07 14:30,7,3.188,3.189,3.178,3.178,118
20170401|2016-10-07 15:00,7,3.179,3.179,3.156,3.161,271
20170401|2016-10-07 15:30,7,3.16,3.162,3.159,3.161,60
20170401|2016-10-09 17:30,10,3.159,3.159,3.159,3.159,1
20170401|2016-10-09 18:00,10,3.156,3.16,3.156,3.16,3
20170401|2016-10-09 23:00,10,3.165,3.165,3.165,3.165,2
20170401|2016-10-09 23:30,10,3.165,3.169,3.162,3.169,5
20170401|2016-10-10 03:00,10,3.17,3.17,3.17,3.17,1
20170401|2016-10-10 04:00,10,3.165,3.165,3.165,3.165,1
20170401|2016-10-10 05:00,10,3.167,3.167,3.167,3.167,1
20170401|2016-10-10 05:30,10,3.164,3.168,3.164,3.168,2
20170401|2016-10-10 06:00,10,3.174,3.174,3.17,3.17,3
20170401|2016-10-10 06:30,10,3.167,3.173,3.163,3.173,5
20170401|2016-10-10 07:00,10,3.169,3.171,3.162,3.169,35
20170401|2016-10-10 07:30,10,3.181,3.191,3.175,3.18,98
20170401|2016-10-10 08:00,10,3.18,3.197,3.176,3.19,183
20170401|2016-10-10 08:30,10,3.192,3.205,3.19,3.199,240
20170401|2016-10-10 09:00,10,3.197,3.207,3.196,3.206,711
20170401|2016-10-10 09:30,10,3.206,3.237,3.205,3.231,649
20170401|2016-10-10 10:00,10,3.234,3.24,3.231,3.238,468
20170401|2016-10-10 10:30,10,3.238,3.24,3.23,3.232,160
20170401|2016-10-10 11:00,10,3.232,3.234,3.226,3.234,184
20170401|2016-10-10 11:30,10,3.234,3.234,3.217,3.218,501
20170401|2016-10-10 12:00,10,3.217,3.221,3.213,3.217,293
20170401|2016-10-10 12:30,10,3.217,3.23,3.216,3.225,476
20170401|2016-10-10 13:00,10,3.227,3.235,3.22,3.233,893
20170401|2016-10-10 13:30,10,3.233,3.233,3.227,3.23,168
20170401|2016-10-10 14:00,10,3.23,3.231,3.23,3.231,23
20170401|2016-10-10 14:30,10,3.23,3.232,3.228,3.23,44
20170401|2016-10-10 15:00,10,3.228,3.23,3.228,3.23,13
20170401|2016-10-10 15:30,10,3.232,3.234,3.232,3.234,16
20170401|2016-10-11 00:30,11,3.239,3.239,3.239,3.239,5
20170401|2016-10-11 02:00,11,3.239,3.239,3.239,3.239,2
20170401|2016-10-11 02:30,11,3.239,3.243,3.237,3.243,12
20170401|2016-10-11 03:00,11,3.249,3.25,3.249,3.249,3
20170401|2016-10-11 03:30,11,3.25,3.25,3.248,3.249,22
20170401|2016-10-11 04:00,11,3.244,3.244,3.244,3.244,1
20170401|2016-10-11 04:30,11,3.246,3.246,3.246,3.246,1
20170401|2016-10-11 05:00,11,3.248,3.248,3.243,3.243,2
20170401|2016-10-11 05:30,11,3.232,3.232,3.232,3.232,3
20170401|2016-10-11 06:00,11,3.228,3.228,3.211,3.213,258
20170401|2016-10-11 06:30,11,3.215,3.221,3.213,3.22,44
20170401|2016-10-11 07:00,11,3.22,3.22,3.212,3.213,171
20170401|2016-10-11 07:30,11,3.215,3.219,3.213,3.215,77
20170401|2016-10-11 08:00,11,3.219,3.228,3.211,3.215,224
20170401|2016-10-11 08:30,11,3.215,3.218,3.208,3.214,183
20170401|2016-10-11 09:00,11,3.216,3.223,3.213,3.223,168
20170401|2016-10-11 09:30,11,3.224,3.236,3.222,3.234,92
20170401|2016-10-11 10:00,11,3.236,3.24,3.219,3.219,174
20170401|2016-10-11 10:30,11,3.223,3.223,3.211,3.22,153
20170401|2016-10-11 11:00,11,3.218,3.221,3.212,3.218,43
20170401|2016-10-11 11:30,11,3.221,3.221,3.213,3.214,45
20170401|2016-10-11 12:00,11,3.215,3.221,3.208,3.221,28
20170401|2016-10-11 12:30,11,3.222,3.224,3.216,3.221,377
20170401|2016-10-11 13:00,11,3.222,3.234,3.207,3.22,692
20170401|2016-10-11 13:30,11,3.221,3.221,3.213,3.215,42
20170401|2016-10-11 14:00,11,3.214,3.219,3.214,3.219,14
20170401|2016-10-11 14:30,11,3.218,3.219,3.216,3.216,51
20170401|2016-10-11 15:00,11,3.213,3.216,3.213,3.215,5
20170401|2016-10-11 15:30,11,3.213,3.215,3.209,3.214,30
20170401|2016-10-11 17:00,12,3.217,3.218,3.217,3.218,3
20170401|2016-10-11 17:30,12,3.215,3.215,3.215,3.215,1
20170401|2016-10-11 19:30,12,3.225,3.225,3.215,3.215,2
20170401|2016-10-11 20:00,12,3.225,3.225,3.225,3.225,2
20170401|2016-10-11 20:30,12,3.225,3.225,3.225,3.225,1
20170401|2016-10-11 21:00,12,3.227,3.227,3.227,3.227,1
20170401|2016-10-11 21:30,12,3.226,3.226,3.226,3.226,2
20170401|2016-10-11 22:00,12,3.225,3.225,3.225,3.225,3
20170401|2016-10-12 02:00,12,3.227,3.227,3.223,3.223,2
20170401|2016-10-12 03:30,12,3.217,3.219,3.217,3.218,7
20170401|2016-10-12 04:00,12,3.209,3.209,3.206,3.207,5
20170401|2016-10-12 04:30,12,3.205,3.205,3.202,3.202,11
20170401|2016-10-12 05:00,12,3.201,3.205,3.197,3.197,18
20170401|2016-10-12 06:00,12,3.2,3.203,3.2,3.201,11
20170401|2016-10-12 06:30,12,3.197,3.208,3.197,3.207,100
20170401|2016-10-12 07:00,12,3.205,3.212,3.204,3.209,14
20170401|2016-10-12 07:30,12,3.212,3.218,3.212,3.218,24
20170401|2016-10-12 08:00,12,3.22,3.229,3.213,3.22,499
20170401|2016-10-12 08:30,12,3.219,3.227,3.218,3.227,91
20170401|2016-10-12 09:00,12,3.235,3.243,3.232,3.242,353
20170401|2016-10-12 09:30,12,3.239,3.25,3.229,3.231,454
20170401|2016-10-12 10:00,12,3.231,3.232,3.224,3.226,149
20170401|2016-10-12 10:30,12,3.226,3.235,3.225,3.232,82
20170401|2016-10-12 11:00,12,3.234,3.234,3.221,3.229,71
20170401|2016-10-12 11:30,12,3.229,3.231,3.222,3.229,121
20170401|2016-10-12 12:00,12,3.226,3.23,3.206,3.206,335
20170401|2016-10-12 12:30,12,3.205,3.213,3.2,3.211,78
20170401|2016-10-12 13:00,12,3.21,3.229,3.21,3.229,164
20170401|2016-10-12 13:30,12,3.228,3.229,3.225,3.228,433
20170401|2016-10-12 14:00,12,3.225,3.229,3.223,3.225,145
20170401|2016-10-12 14:30,12,3.225,3.23,3.225,3.23,23
20170401|2016-10-12 15:00,12,3.23,3.23,3.218,3.227,74
20170401|2016-10-12 22:30,13,3.226,3.226,3.226,3.226,1
20170401|2016-10-13 06:00,13,3.214,3.214,3.214,3.214,1
20170401|2016-10-13 06:30,13,3.212,3.212,3.212,3.212,1
20170401|2016-10-13 07:00,13,3.205,3.21,3.201,3.209,62
20170401|2016-10-13 07:30,13,3.211,3.218,3.206,3.216,279
20170401|2016-10-13 08:00,13,3.22,3.229,3.22,3.22,136
20170401|2016-10-13 08:30,13,3.219,3.22,3.211,3.218,172
20170401|2016-10-13 09:00,13,3.214,3.214,3.201,3.203,177
20170401|2016-10-13 09:30,13,3.255,3.304,3.245,3.294,1207
20170401|2016-10-13 10:00,13,3.297,3.304,3.293,3.301,913
20170401|2016-10-13 10:30,13,3.303,3.307,3.295,3.298,236
20170401|2016-10-13 11:00,13,3.3,3.312,3.3,3.307,226
20170401|2016-10-13 11:30,13,3.309,3.31,3.299,3.305,285
20170401|2016-10-13 12:00,13,3.307,3.308,3.299,3.307,213
20170401|2016-10-13 12:30,13,3.31,3.31,3.302,3.31,259
20170401|2016-10-13 13:00,13,3.308,3.312,3.302,3.309,421
20170401|2016-10-13 13:30,13,3.308,3.308,3.303,3.304,170
20170401|2016-10-13 14:00,13,3.304,3.304,3.3,3.302,140
20170401|2016-10-13 14:30,13,3.302,3.306,3.301,3.305,51
20170401|2016-10-13 15:00,13,3.306,3.311,3.306,3.311,214
20170401|2016-10-13 15:30,13,3.311,3.316,3.311,3.316,287
20170401|2016-10-13 17:00,14,3.308,3.312,3.305,3.305,50
20170401|2016-10-13 18:30,14,3.323,3.324,3.323,3.324,2
20170401|2016-10-13 23:30,14,3.323,3.323,3.323,3.323,1
20170401|2016-10-14 00:00,14,3.327,3.327,3.327,3.327,1
20170401|2016-10-14 04:30,14,3.314,3.314,3.314,3.314,1
20170401|2016-10-14 05:00,14,3.304,3.304,3.304,3.304,2
20170401|2016-10-14 05:30,14,3.305,3.305,3.305,3.305,5
20170401|2016-10-14 06:00,14,3.314,3.319,3.31,3.319,21
20170401|2016-10-14 06:30,14,3.317,3.318,3.309,3.314,60
20170401|2016-10-14 07:00,14,3.311,3.329,3.304,3.329,270
20170401|2016-10-14 07:30,14,3.329,3.329,3.312,3.318,37
20170401|2016-10-14 08:00,14,3.317,3.321,3.307,3.318,619
20170401|2016-10-14 08:30,14,3.318,3.32,3.309,3.311,446
20170401|2016-10-14 09:00,14,3.312,3.324,3.308,3.316,260
20170401|2016-10-14 09:30,14,3.314,3.319,3.31,3.312,193
20170401|2016-10-14 10:00,14,3.312,3.324,3.311,3.32,289
20170401|2016-10-14 10:30,14,3.32,3.321,3.309,3.309,300
20170401|2016-10-14 11:00,14,3.311,3.321,3.308,3.321,248
20170401|2016-10-14 11:30,14,3.319,3.326,3.313,3.325,324
20170401|2016-10-14 12:00,14,3.322,3.322,3.309,3.313,645
20170401|2016-10-14 12:30,14,3.31,3.31,3.3,3.306,203
20170401|2016-10-14 13:00,14,3.308,3.311,3.306,3.31,269
20170401|2016-10-14 13:30,14,3.308,3.308,3.302,3.302,29
20170401|2016-10-14 14:00,14,3.302,3.307,3.297,3.303,44
20170401|2016-10-14 14:30,14,3.303,3.303,3.299,3.301,51
20170401|2016-10-14 15:00,14,3.301,3.306,3.3,3.306,172
20170401|2016-10-14 15:30,14,3.307,3.307,3.307,3.307,1
20170401|2016-10-16 17:00,17,3.296,3.3,3.284,3.3,61
20170401|2016-10-16 17:30,17,3.302,3.307,3.302,3.307,62
20170401|2016-10-16 19:30,17,3.301,3.301,3.301,3.301,1
20170401|2016-10-16 20:00,17,3.3,3.3,3.3,3.3,4
20170401|2016-10-17 00:30,17,3.296,3.296,3.296,3.296,1
20170401|2016-10-17 01:30,17,3.292,3.292,3.292,3.292,1
20170401|2016-10-17 02:00,17,3.293,3.293,3.292,3.292,3
20170401|2016-10-17 02:30,17,3.29,3.291,3.289,3.29,5
20170401|2016-10-17 03:00,17,3.295,3.298,3.295,3.298,2
20170401|2016-10-17 03:30,17,3.299,3.299,3.298,3.298,2
20170401|2016-10-17 05:30,17,3.307,3.307,3.307,3.307,25
20170401|2016-10-17 06:00,17,3.302,3.302,3.298,3.3,20
20170401|2016-10-17 07:00,17,3.318,3.318,3.308,3.308,32
20170401|2016-10-17 07:30,17,3.312,3.312,3.309,3.311,5
20170401|2016-10-17 08:00,17,3.311,3.314,3.291,3.304,160
20170401|2016-10-17 08:30,17,3.301,3.305,3.282,3.282,180
20170401|2016-10-17 09:00,17,3.287,3.303,3.285,3.303,70
20170401|2016-10-17 09:30,17,3.299,3.307,3.299,3.303,96
20170401|2016-10-17 10:00,17,3.305,3.309,3.3,3.3,122
20170401|2016-10-17 10:30,17,3.3,3.304,3.297,3.301,108
20170401|2016-10-17 11:00,17,3.303,3.304,3.297,3.3,75
20170401|2016-10-17 11:30,17,3.302,3.302,3.294,3.3,145
20170401|2016-10-17 12:00,17,3.301,3.303,3.297,3.302,67
20170401|2016-10-17 12:30,17,3.299,3.301,3.297,3.297,109
20170401|2016-10-17 13:00,17,3.301,3.314,3.297,3.311,406
20170401|2016-10-17 13:30,17,3.309,3.311,3.308,3.31,270
20170401|2016-10-17 14:00,17,3.31,3.314,3.309,3.314,111
20170401|2016-10-17 14:30,17,3.313,3.313,3.313,3.313,47
20170401|2016-10-17 15:00,17,3.313,3.313,3.31,3.31,106
20170401|2016-10-17 15:30,17,3.316,3.316,3.315,3.316,6
20170401|2016-10-17 20:30,18,3.325,3.327,3.325,3.327,2
20170401|2016-10-18 00:00,18,3.325,3.326,3.325,3.326,2
20170401|2016-10-18 01:00,18,3.325,3.325,3.325,3.325,148
20170401|2016-10-18 02:00,18,3.321,3.321,3.32,3.32,3
20170401|2016-10-18 03:00,18,3.318,3.319,3.317,3.319,3
20170401|2016-10-18 03:30,18,3.329,3.33,3.329,3.33,7
20170401|2016-10-18 05:30,18,3.332,3.332,3.331,3.332,9
20170401|2016-10-18 06:30,18,3.334,3.335,3.333,3.335,51
20170401|2016-10-18 07:00,18,3.332,3.347,3.332,3.344,61
20170401|2016-10-18 07:30,18,3.339,3.34,3.333,3.333,40
20170401|2016-10-18 08:00,18,3.335,3.342,3.331,3.337,100
20170401|2016-10-18 08:30,18,3.337,3.35,3.337,3.348,332
20170401|2016-10-18 09:00,18,3.348,3.348,3.337,3.337,63
20170401|2016-10-18 09:30,18,3.336,3.338,3.326,3.332,232
20170401|2016-10-18 10:00,18,3.335,3.335,3.324,3.327,118
20170401|2016-10-18 10:30,18,3.332,3.337,3.33,3.337,135
20170401|2016-10-18 11:00,18,3.336,3.341,3.334,3.334,77
20170401|2016-10-18 11:30,18,3.336,3.338,3.334,3.338,15
20170401|2016-10-18 12:00,18,3.339,3.339,3.327,3.334,39
20170401|2016-10-18 12:30,18,3.333,3.336,3.333,3.336,12
20170401|2016-10-18 13:00,18,3.334,3.342,3.33,3.338,290
20170401|2016-10-18 13:30,18,3.337,3.338,3.332,3.332,208
20170401|2016-10-18 14:00,18,3.333,3.333,3.33,3.33,22
20170401|2016-10-18 14:30,18,3.332,3.334,3.332,3.334,26
20170401|2016-10-18 15:00,18,3.333,3.333,3.33,3.33,8
20170401|2016-10-18 15:30,18,3.33,3.33,3.33,3.33,1
20170401|2016-10-18 19:00,19,3.318,3.325,3.318,3.32,7
20170401|2016-10-18 21:00,19,3.325,3.325,3.325,3.325,1
20170401|2016-10-19 02:00,19,3.325,3.325,3.325,3.325,1
20170401|2016-10-19 03:30,19,3.31,3.31,3.309,3.309,16
20170401|2016-10-19 04:30,19,3.309,3.31,3.309,3.31,26
20170401|2016-10-19 05:00,19,3.306,3.306,3.306,3.306,1
20170401|2016-10-19 05:30,19,3.308,3.308,3.301,3.301,15
20170401|2016-10-19 06:00,19,3.306,3.308,3.297,3.3,37
20170401|2016-10-19 06:30,19,3.295,3.303,3.294,3.299,32
20170401|2016-10-19 07:00,19,3.297,3.308,3.283,3.287,177
20170401|2016-10-19 07:30,19,3.287,3.302,3.284,3.293,313
20170401|2016-10-19 08:00,19,3.295,3.304,3.284,3.304,227
20170401|2016-10-19 08:30,19,3.304,3.309,3.297,3.302,190
20170401|2016-10-19 09:00,19,3.301,3.305,3.299,3.3,140
20170401|2016-10-19 09:30,19,3.301,3.306,3.3,3.303,142
20170401|2016-10-19 10:00,19,3.303,3.312,3.303,3.305,468
20170401|2016-10-19 10:30,19,3.303,3.306,3.298,3.298,359
20170401|2016-10-19 11:00,19,3.299,3.309,3.298,3.307,96
20170401|2016-10-19 11:30,19,3.306,3.308,3.302,3.304,80
20170401|2016-10-19 12:00,19,3.306,3.306,3.297,3.3,112
20170401|2016-10-19 12:30,19,3.3,3.301,3.291,3.293,81
20170401|2016-10-19 13:00,19,3.295,3.306,3.294,3.305,411
20170401|2016-10-19 13:30,19,3.306,3.31,3.305,3.305,34
20170401|2016-10-19 14:00,19,3.309,3.309,3.309,3.309,16
20170401|2016-10-19 14:30,19,3.311,3.314,3.31,3.314,62
20170401|2016-10-19 15:00,19,3.312,3.313,3.312,3.312,5
20170401|2016-10-19 15:30,19,3.312,3.312,3.306,3.306,5
20170401|2016-10-20 00:30,20,3.315,3.315,3.315,3.315,1
20170401|2016-10-20 01:00,20,3.319,3.319,3.319,3.319,1
20170401|2016-10-20 02:00,20,3.319,3.319,3.319,3.319,1
20170401|2016-10-20 03:00,20,3.325,3.331,3.325,3.331,4
20170401|2016-10-20 04:00,20,3.325,3.325,3.323,3.323,15
20170401|2016-10-20 04:30,20,3.326,3.326,3.325,3.325,20
20170401|2016-10-20 06:00,20,3.327,3.331,3.327,3.331,5
20170401|2016-10-20 06:30,20,3.325,3.325,3.32,3.321,53
20170401|2016-10-20 07:00,20,3.322,3.322,3.293,3.294,75
20170401|2016-10-20 07:30,20,3.295,3.295,3.285,3.289,220
20170401|2016-10-20 08:00,20,3.291,3.303,3.286,3.298,119
20170401|2016-10-20 08:30,20,3.298,3.3,3.287,3.291,56
20170401|2016-10-20 09:00,20,3.287,3.288,3.274,3.283,102
20170401|2016-10-20 09:30,20,3.271,3.295,3.27,3.287,742
20170401|2016-10-20 10:00,20,3.291,3.3,3.286,3.288,331
20170401|2016-10-20 10:30,20,3.288,3.294,3.285,3.294,74
20170401|2016-10-20 11:00,20,3.292,3.302,3.292,3.298,132
20170401|2016-10-20 11:30,20,3.298,3.32,3.298,3.312,217
20170401|2016-10-20 12:00,20,3.316,3.329,3.301,3.304,189
20170401|2016-10-20 12:30,20,3.301,3.308,3.298,3.305,122
20170401|2016-10-20 13:00,20,3.305,3.311,3.299,3.306,161
20170401|2016-10-20 13:30,20,3.305,3.309,3.305,3.308,129
20170401|2016-10-20 14:00,20,3.316,3.316,3.311,3.311,16
20170401|2016-10-20 14:30,20,3.311,3.311,3.31,3.311,24
20170401|2016-10-20 15:00,20,3.315,3.315,3.306,3.306,99
20170401|2016-10-20 15:30,20,3.306,3.307,3.305,3.305,37
20170401|2016-10-20 17:30,21,3.28,3.28,3.28,3.28,1
20170401|2016-10-20 18:00,21,3.297,3.298,3.297,3.298,19
20170401|2016-10-20 18:30,21,3.301,3.301,3.301,3.301,1
20170401|2016-10-20 21:30,21,3.3,3.3,3.3,3.3,1
20170401|2016-10-20 22:00,21,3.299,3.302,3.299,3.302,10
20170401|2016-10-20 23:30,21,3.301,3.301,3.301,3.301,3
20170401|2016-10-21 02:30,21,3.309,3.309,3.309,3.309,3
20170401|2016-10-21 03:00,21,3.3,3.3,3.3,3.3,1
20170401|2016-10-21 03:30,21,3.299,3.299,3.295,3.296,11
20170401|2016-10-21 04:00,21,3.295,3.295,3.295,3.295,2
20170401|2016-10-21 05:00,21,3.295,3.295,3.286,3.286,9
20170401|2016-10-21 05:30,21,3.293,3.293,3.283,3.283,32
20170401|2016-10-21 06:00,21,3.29,3.29,3.285,3.285,24
20170401|2016-10-21 06:30,21,3.28,3.281,3.277,3.278,67
20170401|2016-10-21 07:00,21,3.279,3.295,3.277,3.279,129
20170401|2016-10-21 07:30,21,3.282,3.284,3.273,3.278,218
20170401|2016-10-21 08:00,21,3.281,3.281,3.263,3.27,1108
20170401|2016-10-21 08:30,21,3.269,3.273,3.261,3.267,384
20170401|2016-10-21 09:00,21,3.264,3.276,3.252,3.276,334
20170401|2016-10-21 09:30,21,3.274,3.28,3.272,3.277,261
20170401|2016-10-21 10:00,21,3.276,3.279,3.27,3.276,185
20170401|2016-10-21 10:30,21,3.276,3.278,3.271,3.271,95
20170401|2016-10-21 11:00,21,3.272,3.282,3.271,3.28,286
20170401|2016-10-21 11:30,21,3.282,3.283,3.269,3.272,190
20170401|2016-10-21 12:00,21,3.272,3.277,3.265,3.269,104
20170401|2016-10-21 12:30,21,3.269,3.275,3.264,3.273,136
20170401|2016-10-21 13:00,21,3.273,3.277,3.263,3.265,781
20170401|2016-10-21 13:30,21,3.264,3.265,3.25,3.252,191
20170401|2016-10-21 14:00,21,3.255,3.258,3.253,3.257,9
20170401|2016-10-21 14:30,21,3.255,3.255,3.252,3.253,16
20170401|2016-10-21 15:00,21,3.256,3.256,3.256,3.256,15
20170401|2016-10-21 15:30,21,3.257,3.257,3.243,3.243,23
20170401|2016-10-23 17:00,24,3.272,3.287,3.262,3.287,124
20170401|2016-10-23 19:00,24,3.291,3.291,3.291,3.291,1
20170401|2016-10-24 00:00,24,3.288,3.288,3.286,3.286,2
20170401|2016-10-24 02:30,24,3.287,3.287,3.287,3.287,1
20170401|2016-10-24 03:00,24,3.284,3.284,3.284,3.284,9
20170401|2016-10-24 03:30,24,3.284,3.284,3.257,3.26,70
20170401|2016-10-24 04:00,24,3.254,3.262,3.222,3.222,4
20170401|2016-10-24 04:30,24,3.253,3.253,3.235,3.235,6
20170401|2016-10-24 05:30,24,3.246,3.252,3.246,3.252,5
20170401|2016-10-24 06:00,24,3.261,3.261,3.253,3.253,12
20170401|2016-10-24 06:30,24,3.261,3.262,3.257,3.257,6
20170401|2016-10-24 07:00,24,3.259,3.259,3.251,3.255,20
20170401|2016-10-24 07:30,24,3.254,3.256,3.238,3.242,406
20170401|2016-10-24 08:00,24,3.242,3.258,3.237,3.25,256
20170401|2016-10-24 08:30,24,3.25,3.252,3.237,3.237,219
20170401|2016-10-24 09:00,24,3.237,3.249,3.225,3.249,385
20170401|2016-10-24 09:30,24,3.249,3.255,3.247,3.249,97
20170401|2016-10-24 10:00,24,3.252,3.259,3.245,3.256,130
20170401|2016-10-24 10:30,24,3.254,3.257,3.25,3.253,36
20170401|2016-10-24 11:00,24,3.252,3.252,3.243,3.25,45
20170401|2016-10-24 11:30,24,3.247,3.254,3.246,3.249,104
20170401|2016-10-24 12:00,24,3.25,3.253,3.242,3.247,65
20170401|2016-10-24 12:30,24,3.246,3.252,3.245,3.25,108
20170401|2016-10-24 13:00,24,3.251,3.262,3.245,3.245,609
20170401|2016-10-24 13:30,24,3.249,3.252,3.247,3.25,142
20170401|2016-10-24 14:00,24,3.249,3.25,3.245,3.247,44
20170401|2016-10-24 14:30,24,3.246,3.25,3.245,3.25,14
20170401|2016-10-24 15:00,24,3.248,3.254,3.248,3.254,9
20170401|2016-10-24 15:30,24,3.249,3.249,3.249,3.249,1
20170401|2016-10-24 18:00,25,3.251,3.251,3.251,3.251,1
20170401|2016-10-24 21:30,25,3.255,3.255,3.255,3.255,1
20170401|2016-10-25 00:30,25,3.244,3.244,3.242,3.243,15
20170401|2016-10-25 01:00,25,3.243,3.245,3.243,3.243,7
20170401|2016-10-25 02:30,25,3.256,3.26,3.256,3.26,4
20170401|2016-10-25 03:00,25,3.258,3.271,3.256,3.271,24
20170401|2016-10-25 03:30,25,3.268,3.268,3.265,3.265,40
20170401|2016-10-25 06:00,25,3.267,3.267,3.267,3.267,5
20170401|2016-10-25 06:30,25,3.263,3.263,3.252,3.261,19
20170401|2016-10-25 07:00,25,3.258,3.258,3.22,3.226,581
20170401|2016-10-25 07:30,25,3.226,3.227,3.185,3.194,649
20170401|2016-10-25 08:00,25,3.189,3.193,3.139,3.18,1467
20170401|2016-10-25 08:30,25,3.179,3.18,3.154,3.159,412
20170401|2016-10-25 09:00,25,3.162,3.163,3.142,3.147,376
20170401|2016-10-25 09:30,25,3.149,3.197,3.141,3.176,492
20170401|2016-10-25 10:00,25,3.181,3.181,3.162,3.168,221
20170401|2016-10-25 10:30,25,3.165,3.177,3.156,3.17,45
20170401|2016-10-25 11:00,25,3.161,3.163,3.146,3.157,206
20170401|2016-10-25 11:30,25,3.155,3.166,3.149,3.158,537
20170401|2016-10-25 12:00,25,3.158,3.163,3.149,3.153,609
20170401|2016-10-25 12:30,25,3.153,3.153,3.128,3.13,296
20170401|2016-10-25 13:00,25,3.135,3.145,3.132,3.134,412
20170401|2016-10-25 13:30,25,3.133,3.141,3.133,3.139,100
20170401|2016-10-25 14:00,25,3.137,3.138,3.127,3.127,40
20170401|2016-10-25 14:30,25,3.127,3.13,3.125,3.125,261
20170401|2016-10-25 15:00,25,3.125,3.126,3.119,3.119,141
20170401|2016-10-25 15:30,25,3.118,3.124,3.102,3.117,79
20170401|2016-10-25 21:00,26,3.108,3.108,3.107,3.107,2
20170401|2016-10-25 22:00,26,3.109,3.109,3.109,3.109,2
20170401|2016-10-25 22:30,26,3.112,3.113,3.111,3.111,3
20170401|2016-10-25 23:00,26,3.12,3.12,3.12,3.12,3
20170401|2016-10-25 23:30,26,3.116,3.116,3.116,3.116,3
20170401|2016-10-26 02:30,26,3.112,3.112,3.11,3.11,3
20170401|2016-10-26 04:00,26,3.119,3.119,3.119,3.119,1
20170401|2016-10-26 04:30,26,3.113,3.117,3.113,3.117,10
20170401|2016-10-26 05:00,26,3.117,3.121,3.113,3.121,41
20170401|2016-10-26 05:30,26,3.111,3.111,3.09,3.09,23
20170401|2016-10-26 06:00,26,3.09,3.09,3.082,3.083,37
20170401|2016-10-26 06:30,26,3.086,3.088,3.073,3.074,90
20170401|2016-10-26 07:00,26,3.076,3.084,3.073,3.08,298
20170401|2016-10-26 07:30,26,3.079,3.08,3.05,3.061,915
20170401|2016-10-26 08:00,26,3.06,3.072,3.057,3.064,677
20170401|2016-10-26 08:30,26,3.063,3.08,3.057,3.076,595
20170401|2016-10-26 09:00,26,3.07,3.073,3.046,3.048,265
20170401|2016-10-26 09:30,26,3.047,3.051,3.029,3.029,970
20170401|2016-10-26 10:00,26,3.028,3.028,3.001,3.012,1483
20170401|2016-10-26 10:30,26,3.013,3.022,3.006,3.017,614
20170401|2016-10-26 11:00,26,3.016,3.017,2.984,2.991,1694
20170401|2016-10-26 11:30,26,2.992,2.997,2.984,2.987,836
20170401|2016-10-26 12:00,26,2.985,2.987,2.978,2.985,1331
20170401|2016-10-26 12:30,26,2.986,2.986,2.977,2.978,2147
20170401|2016-10-26 13:00,26,2.976,3.02,2.96,3.008,1350
20170401|2016-10-26 13:30,26,3.01,3.047,3,3.038,1007
20170401|2016-10-26 14:00,26,3.039,3.041,3.031,3.037,42
20170401|2016-10-26 14:30,26,3.034,3.042,3.027,3.027,76
20170401|2016-10-26 15:00,26,3.022,3.022,3.019,3.02,201
20170401|2016-10-26 15:30,26,3.029,3.031,3.027,3.027,10
20170401|2016-10-26 17:00,27,3.026,3.027,3.026,3.027,40
20170401|2016-10-26 18:30,27,3.027,3.027,3.027,3.027,1
20170401|2016-10-26 22:30,27,3.023,3.023,3.02,3.02,12
20170401|2016-10-26 23:30,27,3.019,3.019,3.015,3.017,8
20170401|2016-10-27 00:00,27,3.02,3.02,3.019,3.019,11
20170401|2016-10-27 00:30,27,3.02,3.02,3.019,3.019,2
20170401|2016-10-27 01:00,27,3.019,3.02,3.019,3.019,35
20170401|2016-10-27 01:30,27,3.018,3.018,3.018,3.018,5
20170401|2016-10-27 02:00,27,3.02,3.02,3.02,3.02,3
20170401|2016-10-27 03:00,27,3.026,3.027,3.026,3.027,19
20170401|2016-10-27 04:30,27,3.038,3.038,3.027,3.03,7
20170401|2016-10-27 06:00,27,3.038,3.038,3.035,3.035,54
20170401|2016-10-27 06:30,27,3.037,3.054,3.037,3.049,115
20170401|2016-10-27 07:00,27,3.046,3.051,3.043,3.046,158
20170401|2016-10-27 07:30,27,3.044,3.044,3.023,3.023,103
20170401|2016-10-27 08:00,27,3.016,3.026,3.009,3.021,320
20170401|2016-10-27 08:30,27,3.02,3.04,3.019,3.026,333
20170401|2016-10-27 09:00,27,3.026,3.043,3.024,3.035,375
20170401|2016-10-27 09:30,27,3.039,3.077,3.024,3.077,1597
20170401|2016-10-27 10:00,27,3.079,3.081,3.054,3.054,792
20170401|2016-10-27 10:30,27,3.057,3.059,3.031,3.037,465
20170401|2016-10-27 11:00,27,3.034,3.035,3.013,3.018,563
20170401|2016-10-27 11:30,27,3.019,3.019,3.005,3.008,359
20170401|2016-10-27 12:00,27,3.007,3.029,3.007,3.029,593
20170401|2016-10-27 12:30,27,3.034,3.051,3.03,3.043,536
20170401|2016-10-27 13:00,27,3.03,3.071,3.03,3.065,450
20170401|2016-10-27 13:30,27,3.066,3.067,3.057,3.067,67
20170401|2016-10-27 14:00,27,3.067,3.072,3.067,3.07,218
20170401|2016-10-27 14:30,27,3.068,3.068,3.063,3.063,26
20170401|2016-10-27 15:00,27,3.064,3.07,3.064,3.07,67
20170401|2016-10-27 15:30,27,3.073,3.074,3.068,3.074,69
20170401|2016-10-27 17:30,28,3.074,3.074,3.073,3.074,11
20170401|2016-10-27 19:00,28,3.072,3.072,3.072,3.072,1
20170401|2016-10-27 20:00,28,3.076,3.081,3.076,3.081,40
20170401|2016-10-27 20:30,28,3.08,3.08,3.08,3.08,1
20170401|2016-10-27 21:00,28,3.082,3.083,3.082,3.083,2
20170401|2016-10-27 22:00,28,3.083,3.089,3.083,3.089,130
20170401|2016-10-27 23:00,28,3.08,3.08,3.08,3.08,3
20170401|2016-10-27 23:30,28,3.08,3.08,3.08,3.08,11
20170401|2016-10-28 00:00,28,3.079,3.079,3.075,3.075,46
20170401|2016-10-28 00:30,28,3.073,3.073,3.055,3.068,5
20170401|2016-10-28 01:00,28,3.068,3.068,3.068,3.068,1
20170401|2016-10-28 02:00,28,3.067,3.067,3.067,3.067,1
20170401|2016-10-28 02:30,28,3.06,3.06,3.06,3.06,2
20170401|2016-10-28 03:00,28,3.066,3.066,3.066,3.066,1
20170401|2016-10-28 03:30,28,3.061,3.072,3.061,3.072,4
20170401|2016-10-28 04:00,28,3.071,3.071,3.055,3.055,32
20170401|2016-10-28 05:00,28,3.05,3.058,3.049,3.058,16
20170401|2016-10-28 05:30,28,3.051,3.051,3.047,3.047,5
20170401|2016-10-28 06:30,28,3.055,3.055,3.046,3.046,6
20170401|2016-10-28 07:00,28,3.045,3.049,3.044,3.047,72
20170401|2016-10-28 07:30,28,3.049,3.083,3.049,3.073,387
20170401|2016-10-28 08:00,28,3.072,3.095,3.069,3.083,339
20170401|2016-10-28 08:30,28,3.085,3.093,3.08,3.08,292
20170401|2016-10-28 09:00,28,3.08,3.09,3.079,3.09,125
20170401|2016-10-28 09:30,28,3.09,3.103,3.089,3.096,331
20170401|2016-10-28 10:00,28,3.099,3.114,3.093,3.109,740
20170401|2016-10-28 10:30,28,3.106,3.121,3.102,3.121,311
20170401|2016-10-28 11:00,28,3.122,3.128,3.114,3.114,587
20170401|2016-10-28 11:30,28,3.109,3.118,3.098,3.103,359
20170401|2016-10-28 12:00,28,3.101,3.101,3.088,3.095,257
20170401|2016-10-28 12:30,28,3.095,3.113,3.094,3.111,119
20170401|2016-10-28 13:00,28,3.107,3.111,3.097,3.109,370
20170401|2016-10-28 13:30,28,3.108,3.118,3.107,3.112,131
20170401|2016-10-28 14:00,28,3.115,3.119,3.109,3.116,166
20170401|2016-10-28 14:30,28,3.119,3.12,3.114,3.115,38
20170401|2016-10-28 15:00,28,3.113,3.12,3.113,3.119,5
20170401|2016-10-28 15:30,28,3.112,3.12,3.111,3.12,88
20170401|2016-10-30 17:00,31,3.136,3.142,3.136,3.142,4
20170401|2016-10-30 17:30,31,3.136,3.136,3.127,3.128,36
20170401|2016-10-30 18:00,31,3.126,3.138,3.115,3.138,74
20170401|2016-10-30 18:30,31,3.137,3.137,3.137,3.137,2
20170401|2016-10-30 22:00,31,3.137,3.139,3.137,3.139,30
20170401|2016-10-30 23:30,31,3.126,3.129,3.119,3.119,6
20170401|2016-10-31 01:00,31,3.116,3.116,3.116,3.116,1
20170401|2016-10-31 04:30,31,3.129,3.131,3.129,3.131,3
20170401|2016-10-31 05:30,31,3.114,3.117,3.114,3.117,3
20170401|2016-10-31 06:00,31,3.129,3.13,3.129,3.13,5
20170401|2016-10-31 06:30,31,3.133,3.14,3.12,3.12,43
20170401|2016-10-31 07:00,31,3.128,3.136,3.12,3.136,104
20170401|2016-10-31 07:30,31,3.146,3.162,3.146,3.16,238
20170401|2016-10-31 08:00,31,3.158,3.169,3.148,3.156,352
20170401|2016-10-31 08:30,31,3.157,3.159,3.121,3.137,460
20170401|2016-10-31 09:00,31,3.135,3.146,3.13,3.13,710
20170401|2016-10-31 09:30,31,3.132,3.132,3.116,3.119,171
20170401|2016-10-31 10:00,31,3.119,3.121,3.107,3.112,195
20170401|2016-10-31 10:30,31,3.114,3.124,3.113,3.121,372
20170401|2016-10-31 11:00,31,3.121,3.133,3.115,3.13,317
20170401|2016-10-31 11:30,31,3.131,3.131,3.112,3.119,350
20170401|2016-10-31 12:00,31,3.119,3.12,3.094,3.101,381
20170401|2016-10-31 12:30,31,3.102,3.105,3.087,3.092,419
20170401|2016-10-31 13:00,31,3.093,3.093,3.067,3.068,1099
20170401|2016-10-31 13:30,31,3.068,3.069,3.057,3.066,263
20170401|2016-10-31 14:00,31,3.063,3.064,3.054,3.06,139
20170401|2016-10-31 14:30,31,3.06,3.066,3.059,3.06,54
20170401|2016-10-31 15:00,31,3.06,3.06,3.048,3.048,26
20170401|2016-10-31 15:30,31,3.048,3.048,3.038,3.038,34
20170401|2016-10-31 17:00,1,3.035,3.035,3.027,3.027,6
20170401|2016-10-31 17:30,1,3.027,3.028,3.017,3.017,13
20170401|2016-10-31 18:00,1,3.033,3.052,3.033,3.052,63
20170401|2016-10-31 18:30,1,3.053,3.053,3.039,3.041,12
20170401|2016-10-31 19:30,1,3.042,3.042,3.042,3.042,1
20170401|2016-10-31 20:00,1,3.043,3.043,3.043,3.043,1
20170401|2016-10-31 21:00,1,3.036,3.036,3.036,3.036,1
20170401|2016-10-31 21:30,1,3.034,3.034,3.033,3.033,2
20170401|2016-10-31 22:00,1,3.046,3.046,3.046,3.046,1
20170401|2016-10-31 22:30,1,3.054,3.055,3.038,3.038,57
20170401|2016-10-31 23:00,1,3.047,3.05,3.03,3.046,5
20170401|2016-10-31 23:30,1,3.053,3.053,3.047,3.049,8
20170401|2016-11-01 00:00,1,3.041,3.045,3.041,3.043,6
20170401|2016-11-01 01:30,1,3.039,3.039,3.039,3.039,2
20170401|2016-11-01 02:30,1,3.038,3.038,3.038,3.038,1
20170401|2016-11-01 03:30,1,3.048,3.051,3.048,3.051,4
20170401|2016-11-01 04:30,1,3.035,3.042,3.025,3.025,27
20170401|2016-11-01 05:30,1,3.041,3.046,3.041,3.046,24
20170401|2016-11-01 06:00,1,3.044,3.044,3.044,3.044,5
20170401|2016-11-01 06:30,1,3.056,3.059,3.042,3.042,9
20170401|2016-11-01 07:00,1,3.046,3.046,3.028,3.032,80
20170401|2016-11-01 07:30,1,3.044,3.044,3.02,3.028,698
20170401|2016-11-01 08:00,1,3.03,3.03,2.963,2.984,1392
20170401|2016-11-01 08:30,1,2.982,2.994,2.97,2.977,1209
20170401|2016-11-01 09:00,1,2.981,2.996,2.977,2.99,673
20170401|2016-11-01 09:30,1,2.99,2.994,2.977,2.977,680
20170401|2016-11-01 10:00,1,2.973,2.984,2.973,2.975,1061
20170401|2016-11-01 10:30,1,2.975,2.996,2.971,2.992,692
20170401|2016-11-01 11:00,1,2.992,3.003,2.978,3,567
20170401|2016-11-01 11:30,1,2.995,3.013,2.983,2.997,813
20170401|2016-11-01 12:00,1,2.996,3.025,2.99,3.015,1204
20170401|2016-11-01 12:30,1,3.021,3.028,3.013,3.025,187
20170401|2016-11-01 13:00,1,3.022,3.023,2.991,2.992,965
20170401|2016-11-01 13:30,1,2.992,2.999,2.984,2.985,451
20170401|2016-11-01 14:00,1,2.987,2.995,2.987,2.993,165
20170401|2016-11-01 14:30,1,2.995,2.995,2.984,2.984,90
20170401|2016-11-01 15:00,1,2.987,2.987,2.969,2.97,220
20170401|2016-11-01 15:30,1,2.972,2.973,2.96,2.96,318
20170401|2016-11-01 17:30,2,2.96,2.96,2.96,2.96,1
20170401|2016-11-01 18:00,2,2.962,2.962,2.96,2.96,11
20170401|2016-11-01 18:30,2,2.963,2.963,2.96,2.96,5
20170401|2016-11-01 19:00,2,2.96,2.96,2.96,2.96,3
20170401|2016-11-01 20:00,2,2.96,2.96,2.96,2.96,6
20170401|2016-11-01 20:30,2,2.958,2.959,2.957,2.958,5
20170401|2016-11-01 21:00,2,2.959,2.972,2.959,2.965,4
20170401|2016-11-01 21:30,2,2.952,2.952,2.951,2.951,7
20170401|2016-11-01 22:00,2,2.951,2.952,2.95,2.95,71
20170401|2016-11-01 22:30,2,2.949,2.95,2.949,2.949,30
20170401|2016-11-01 23:30,2,2.954,2.954,2.953,2.954,6
20170401|2016-11-02 00:00,2,2.946,2.946,2.941,2.941,40
20170401|2016-11-02 01:00,2,2.965,2.965,2.957,2.957,2
20170401|2016-11-02 01:30,2,2.968,2.976,2.93,2.951,79
20170401|2016-11-02 03:00,2,2.948,2.948,2.941,2.944,29
20170401|2016-11-02 03:30,2,2.94,2.94,2.935,2.935,4
20170401|2016-11-02 04:00,2,2.938,2.938,2.938,2.938,2
20170401|2016-11-02 04:30,2,2.94,2.949,2.94,2.949,4
20170401|2016-11-02 05:00,2,2.946,2.946,2.946,2.946,2
20170401|2016-11-02 05:30,2,2.942,2.942,2.93,2.939,73
20170401|2016-11-02 06:00,2,2.938,2.941,2.929,2.931,73
20170401|2016-11-02 06:30,2,2.932,2.934,2.927,2.93,360
20170401|2016-11-02 07:00,2,2.93,2.932,2.915,2.926,609
20170401|2016-11-02 07:30,2,2.925,2.935,2.913,2.925,485
20170401|2016-11-02 08:00,2,2.923,2.936,2.92,2.931,540
20170401|2016-11-02 08:30,2,2.933,2.962,2.932,2.956,699
20170401|2016-11-02 09:00,2,2.957,2.967,2.945,2.945,557
20170401|2016-11-02 09:30,2,2.942,2.949,2.938,2.946,331
20170401|2016-11-02 10:00,2,2.945,2.963,2.94,2.954,243
20170401|2016-11-02 10:30,2,2.955,2.973,2.951,2.958,91
20170401|2016-11-02 11:00,2,2.955,2.957,2.931,2.938,420
20170401|2016-11-02 11:30,2,2.945,2.954,2.936,2.949,470
20170401|2016-11-02 12:00,2,2.944,2.944,2.93,2.94,511
20170401|2016-11-02 12:30,2,2.933,2.942,2.926,2.936,268
20170401|2016-11-02 13:00,2,2.937,2.937,2.905,2.907,1837
20170401|2016-11-02 13:30,2,2.91,2.914,2.908,2.91,531
20170401|2016-11-02 14:00,2,2.907,2.909,2.905,2.908,240
20170401|2016-11-02 14:30,2,2.909,2.909,2.901,2.904,54
20170401|2016-11-02 15:00,2,2.901,2.901,2.889,2.891,167
20170401|2016-11-02 15:30,2,2.892,2.893,2.889,2.891,32
20170401|2016-11-02 18:00,3,2.887,2.887,2.881,2.881,16
20170401|2016-11-02 19:00,3,2.89,2.89,2.882,2.882,7
20170401|2016-11-02 22:00,3,2.887,2.887,2.887,2.887,1
20170401|2016-11-02 23:30,3,2.882,2.882,2.88,2.881,11
20170401|2016-11-03 00:00,3,2.881,2.884,2.88,2.88,3
20170401|2016-11-03 01:00,3,2.881,2.881,2.881,2.881,1
20170401|2016-11-03 02:00,3,2.88,2.88,2.88,2.88,2
20170401|2016-11-03 03:00,3,2.886,2.886,2.886,2.886,3
20170401|2016-11-03 04:00,3,2.885,2.888,2.885,2.885,85
20170401|2016-11-03 04:30,3,2.885,2.888,2.885,2.888,83
20170401|2016-11-03 05:30,3,2.888,2.888,2.887,2.887,6
20170401|2016-11-03 06:00,3,2.896,2.897,2.887,2.888,152
20170401|2016-11-03 06:30,3,2.881,2.881,2.862,2.862,356
20170401|2016-11-03 07:00,3,2.863,2.903,2.863,2.89,481
20170401|2016-11-03 07:30,3,2.905,2.905,2.888,2.89,285
20170401|2016-11-03 08:00,3,2.889,2.918,2.884,2.904,1072
20170401|2016-11-03 08:30,3,2.904,2.914,2.902,2.906,662
20170401|2016-11-03 09:00,3,2.907,2.907,2.88,2.881,877
20170401|2016-11-03 09:30,3,2.911,2.934,2.895,2.931,859
20170401|2016-11-03 10:00,3,2.931,2.934,2.921,2.925,551
20170401|2016-11-03 10:30,3,2.924,2.928,2.911,2.927,305
20170401|2016-11-03 11:00,3,2.928,2.939,2.925,2.934,826
20170401|2016-11-03 11:30,3,2.934,2.943,2.93,2.932,467
20170401|2016-11-03 12:00,3,2.935,2.938,2.923,2.923,893
20170401|2016-11-03 12:30,3,2.921,2.926,2.907,2.926,669
20170401|2016-11-03 13:00,3,2.923,2.925,2.901,2.906,981
20170401|2016-11-03 13:30,3,2.907,2.91,2.903,2.906,340
20170401|2016-11-03 14:00,3,2.909,2.909,2.902,2.904,57
20170401|2016-11-03 14:30,3,2.902,2.906,2.902,2.906,69
20170401|2016-11-03 15:00,3,2.903,2.913,2.903,2.91,94
20170401|2016-11-03 15:30,3,2.913,2.931,2.912,2.931,47
20170401|2016-11-03 17:00,4,2.931,2.935,2.931,2.935,10
20170401|2016-11-03 17:30,4,2.931,2.931,2.931,2.931,12
20170401|2016-11-03 18:00,4,2.94,2.942,2.931,2.931,54
20170401|2016-11-03 18:30,4,2.931,2.933,2.931,2.933,43
20170401|2016-11-03 19:00,4,2.931,2.931,2.931,2.931,27
20170401|2016-11-03 19:30,4,2.931,2.931,2.931,2.931,20
20170401|2016-11-03 21:30,4,2.935,2.935,2.925,2.925,51
20170401|2016-11-03 23:30,4,2.926,2.926,2.926,2.926,1
20170401|2016-11-04 01:00,4,2.924,2.924,2.924,2.924,1
20170401|2016-11-04 01:30,4,2.929,2.929,2.926,2.926,2
20170401|2016-11-04 02:00,4,2.925,2.927,2.923,2.925,5
20170401|2016-11-04 02:30,4,2.927,2.927,2.927,2.927,2
20170401|2016-11-04 03:30,4,2.927,2.927,2.927,2.927,2
20170401|2016-11-04 04:00,4,2.917,2.917,2.912,2.912,2
20170401|2016-11-04 04:30,4,2.925,2.925,2.916,2.916,2
20170401|2016-11-04 05:30,4,2.921,2.923,2.908,2.908,15
20170401|2016-11-04 06:00,4,2.906,2.911,2.903,2.911,45
20170401|2016-11-04 06:30,4,2.912,2.915,2.91,2.911,22
20170401|2016-11-04 07:00,4,2.907,2.907,2.89,2.893,559
20170401|2016-11-04 07:30,4,2.893,2.907,2.884,2.9,400
20170401|2016-11-04 08:00,4,2.894,2.905,2.89,2.894,300
20170401|2016-11-04 08:30,4,2.894,2.896,2.887,2.888,273
20170401|2016-11-04 09:00,4,2.888,2.892,2.878,2.881,338
20170401|2016-11-04 09:30,4,2.879,2.905,2.873,2.905,381
20170401|2016-11-04 10:00,4,2.902,2.916,2.899,2.915,399
20170401|2016-11-04 10:30,4,2.913,2.919,2.9,2.9,262
20170401|2016-11-04 11:00,4,2.899,2.911,2.896,2.909,206
20170401|2016-11-04 11:30,4,2.908,2.911,2.901,2.901,174
20170401|2016-11-04 12:00,4,2.902,2.91,2.9,2.902,374
20170401|2016-11-04 12:30,4,2.902,2.904,2.893,2.896,126
20170401|2016-11-04 13:00,4,2.895,2.905,2.888,2.891,389
20170401|2016-11-04 13:30,4,2.891,2.901,2.89,2.899,99
20170401|2016-11-04 14:00,4,2.899,2.908,2.899,2.905,76
20170401|2016-11-04 14:30,4,2.905,2.911,2.905,2.905,97
20170401|2016-11-04 15:00,4,2.907,2.907,2.895,2.897,43
20170401|2016-11-04 15:30,4,2.895,2.903,2.895,2.902,84
20170401|2016-11-06 17:00,7,2.943,2.943,2.934,2.934,117
20170401|2016-11-06 17:30,7,2.94,2.94,2.94,2.94,2
20170401|2016-11-06 18:00,7,2.94,2.942,2.94,2.942,47
20170401|2016-11-06 19:30,7,2.933,2.934,2.933,2.933,3
20170401|2016-11-06 20:00,7,2.933,2.933,2.933,2.933,1
20170401|2016-11-06 22:00,7,2.936,2.936,2.936,2.936,1
20170401|2016-11-06 23:30,7,2.934,2.934,2.933,2.933,2
20170401|2016-11-07 00:00,7,2.934,2.936,2.934,2.936,2
20170401|2016-11-07 00:30,7,2.933,2.933,2.933,2.933,1
20170401|2016-11-07 01:00,7,2.934,2.934,2.93,2.93,11
20170401|2016-11-07 01:30,7,2.933,2.933,2.931,2.931,3
20170401|2016-11-07 02:00,7,2.93,2.93,2.929,2.929,2
20170401|2016-11-07 02:30,7,2.935,2.941,2.935,2.938,6
20170401|2016-11-07 03:00,7,2.94,2.94,2.938,2.938,18
20170401|2016-11-07 03:30,7,2.937,2.941,2.937,2.938,4
20170401|2016-11-07 04:00,7,2.937,2.948,2.935,2.947,12
20170401|2016-11-07 04:30,7,2.948,2.955,2.948,2.954,24
20170401|2016-11-07 05:00,7,2.952,2.952,2.943,2.946,6
20170401|2016-11-07 05:30,7,2.946,2.946,2.939,2.944,16
20170401|2016-11-07 06:00,7,2.94,2.942,2.938,2.939,5
20170401|2016-11-07 06:30,7,2.939,2.94,2.927,2.93,180
20170401|2016-11-07 07:00,7,2.933,2.936,2.923,2.935,128
20170401|2016-11-07 07:30,7,2.93,2.932,2.918,2.927,38
20170401|2016-11-07 08:00,7,2.921,2.931,2.919,2.927,387
20170401|2016-11-07 08:30,7,2.927,2.944,2.923,2.929,499
20170401|2016-11-07 09:00,7,2.931,2.937,2.905,2.909,374
20170401|2016-11-07 09:30,7,2.908,2.911,2.902,2.911,902
20170401|2016-11-07 10:00,7,2.908,2.916,2.908,2.912,322
20170401|2016-11-07 10:30,7,2.912,2.917,2.903,2.915,175
20170401|2016-11-07 11:00,7,2.911,2.917,2.901,2.913,112
20170401|2016-11-07 11:30,7,2.911,2.923,2.908,2.922,115
20170401|2016-11-07 12:00,7,2.923,2.925,2.92,2.925,86
20170401|2016-11-07 12:30,7,2.925,2.938,2.92,2.931,241
20170401|2016-11-07 13:00,7,2.934,2.944,2.931,2.937,738
20170401|2016-11-07 13:30,7,2.937,2.938,2.931,2.938,448
20170401|2016-11-07 14:00,7,2.941,2.945,2.936,2.941,469
20170401|2016-11-07 14:30,7,2.941,2.947,2.938,2.945,155
20170401|2016-11-07 15:00,7,2.948,2.956,2.945,2.955,319
20170401|2016-11-07 15:30,7,2.956,2.956,2.951,2.951,95
20170401|2016-11-07 18:00,8,2.946,2.946,2.946,2.946,2
20170401|2016-11-07 18:30,8,2.946,2.946,2.945,2.945,73
20170401|2016-11-07 19:00,8,2.944,2.944,2.944,2.944,4
20170401|2016-11-07 20:00,8,2.944,2.944,2.944,2.944,1
20170401|2016-11-07 21:00,8,2.944,2.944,2.944,2.944,3
20170401|2016-11-07 21:30,8,2.945,2.945,2.945,2.945,2
20170401|2016-11-07 22:00,8,2.957,2.963,2.944,2.944,32
20170401|2016-11-07 22:30,8,2.944,2.944,2.936,2.936,69
20170401|2016-11-07 23:30,8,2.937,2.937,2.937,2.937,1
20170401|2016-11-08 02:00,8,2.923,2.923,2.92,2.92,4
20170401|2016-11-08 02:30,8,2.915,2.915,2.912,2.912,14
20170401|2016-11-08 03:00,8,2.916,2.916,2.915,2.916,7
20170401|2016-11-08 03:30,8,2.917,2.917,2.914,2.914,7
20170401|2016-11-08 04:30,8,2.911,2.914,2.903,2.91,4
20170401|2016-11-08 05:00,8,2.904,2.904,2.888,2.888,131
20170401|2016-11-08 05:30,8,2.893,2.893,2.877,2.88,174
20170401|2016-11-08 06:00,8,2.882,2.882,2.872,2.88,222
20170401|2016-11-08 06:30,8,2.882,2.885,2.856,2.863,485
20170401|2016-11-08 07:00,8,2.875,2.875,2.851,2.869,702
20170401|2016-11-08 07:30,8,2.869,2.873,2.858,2.861,849
20170401|2016-11-08 08:00,8,2.86,2.861,2.849,2.859,572
20170401|2016-11-08 08:30,8,2.861,2.872,2.857,2.862,359
20170401|2016-11-08 09:00,8,2.862,2.87,2.854,2.857,300
20170401|2016-11-08 09:30,8,2.85,2.858,2.836,2.837,789
20170401|2016-11-08 10:00,8,2.837,2.839,2.829,2.837,532
20170401|2016-11-08 10:30,8,2.837,2.838,2.825,2.835,482
20170401|2016-11-08 11:00,8,2.834,2.841,2.829,2.837,475
20170401|2016-11-08 11:30,8,2.836,2.845,2.832,2.843,1389
20170401|2016-11-08 12:00,8,2.842,2.842,2.828,2.837,961
20170401|2016-11-08 12:30,8,2.836,2.836,2.822,2.822,437
20170401|2016-11-08 13:00,8,2.823,2.825,2.81,2.812,823
20170401|2016-11-08 13:30,8,2.812,2.815,2.81,2.813,717
20170401|2016-11-08 14:00,8,2.813,2.815,2.797,2.803,326
20170401|2016-11-08 14:30,8,2.799,2.801,2.792,2.801,97
20170401|2016-11-08 15:00,8,2.799,2.803,2.794,2.801,34
20170401|2016-11-08 15:30,8,2.803,2.806,2.795,2.806,44
20170401|2016-11-08 19:00,9,2.799,2.801,2.798,2.799,10
20170401|2016-11-08 19:30,9,2.796,2.796,2.796,2.796,1
20170401|2016-11-08 20:00,9,2.795,2.796,2.785,2.791,4
20170401|2016-11-08 20:30,9,2.788,2.791,2.785,2.789,19
20170401|2016-11-08 21:00,9,2.787,2.789,2.785,2.789,35
20170401|2016-11-08 21:30,9,2.785,2.791,2.78,2.78,47
20170401|2016-11-08 22:00,9,2.777,2.781,2.75,2.781,32
20170401|2016-11-08 22:30,9,2.781,2.781,2.776,2.776,2
20170401|2016-11-08 23:00,9,2.794,2.797,2.794,2.797,7
20170401|2016-11-08 23:30,9,2.792,2.792,2.771,2.771,46
20170401|2016-11-09 00:30,9,2.776,2.778,2.776,2.778,5
20170401|2016-11-09 01:00,9,2.783,2.789,2.783,2.789,2
20170401|2016-11-09 01:30,9,2.792,2.792,2.792,2.792,2
20170401|2016-11-09 02:00,9,2.797,2.816,2.797,2.81,22
20170401|2016-11-09 02:30,9,2.808,2.808,2.784,2.791,62
20170401|2016-11-09 04:00,9,2.79,2.79,2.79,2.79,1
20170401|2016-11-09 04:30,9,2.783,2.783,2.783,2.783,1
20170401|2016-11-09 05:00,9,2.789,2.799,2.789,2.799,6
20170401|2016-11-09 05:30,9,2.794,2.794,2.794,2.794,2
20170401|2016-11-09 06:00,9,2.794,2.796,2.785,2.789,57
20170401|2016-11-09 06:30,9,2.783,2.8,2.778,2.8,136
20170401|2016-11-09 07:00,9,2.818,2.828,2.78,2.79,220
20170401|2016-11-09 07:30,9,2.801,2.801,2.781,2.789,256
20170401|2016-11-09 08:00,9,2.791,2.791,2.732,2.734,1281
20170401|2016-11-09 08:30,9,2.736,2.754,2.727,2.744,650
20170401|2016-11-09 09:00,9,2.742,2.75,2.727,2.734,561
20170401|2016-11-09 09:30,9,2.735,2.756,2.734,2.753,615
20170401|2016-11-09 10:00,9,2.754,2.799,2.748,2.79,673
20170401|2016-11-09 10:30,9,2.788,2.811,2.783,2.791,433
20170401|2016-11-09 11:00,9,2.794,2.845,2.791,2.845,310
20170401|2016-11-09 11:30,9,2.843,2.888,2.842,2.875,654
20170401|2016-11-09 12:00,9,2.87,2.87,2.845,2.852,344
20170401|2016-11-09 12:30,9,2.852,2.855,2.84,2.841,83
20170401|2016-11-09 13:00,9,2.842,2.851,2.836,2.847,126
20170401|2016-11-09 13:30,9,2.85,2.863,2.847,2.863,119
20170401|2016-11-09 14:00,9,2.863,2.867,2.855,2.867,39
20170401|2016-11-09 14:30,9,2.857,2.859,2.847,2.847,20
20170401|2016-11-09 15:00,9,2.845,2.858,2.845,2.858,2
20170401|2016-11-09 15:30,9,2.854,2.858,2.854,2.858,10
20170401|2016-11-09 17:00,10,2.846,2.85,2.846,2.85,4
20170401|2016-11-09 17:30,10,2.847,2.85,2.838,2.839,21
20170401|2016-11-09 18:00,10,2.841,2.841,2.835,2.835,9
20170401|2016-11-09 18:30,10,2.821,2.821,2.82,2.82,24
20170401|2016-11-09 19:00,10,2.823,2.832,2.823,2.832,6
20170401|2016-11-09 19:30,10,2.831,2.835,2.826,2.834,37
20170401|2016-11-09 20:00,10,2.845,2.845,2.845,2.845,2
20170401|2016-11-09 20:30,10,2.82,2.862,2.811,2.852,15
20170401|2016-11-09 21:30,10,2.842,2.842,2.842,2.842,2
20170401|2016-11-09 22:00,10,2.842,2.842,2.842,2.842,3
20170401|2016-11-09 22:30,10,2.84,2.84,2.84,2.84,1
20170401|2016-11-09 23:00,10,2.847,2.851,2.847,2.847,13
20170401|2016-11-09 23:30,10,2.849,2.849,2.844,2.847,8
20170401|2016-11-10 00:30,10,2.851,2.851,2.851,2.851,1
20170401|2016-11-10 01:30,10,2.847,2.847,2.847,2.847,1
20170401|2016-11-10 02:00,10,2.836,2.836,2.83,2.83,13
20170401|2016-11-10 02:30,10,2.831,2.834,2.822,2.834,10
20170401|2016-11-10 03:00,10,2.832,2.836,2.832,2.836,2
20170401|2016-11-10 03:30,10,2.832,2.832,2.832,2.832,1
20170401|2016-11-10 04:30,10,2.824,2.824,2.81,2.811,15
20170401|2016-11-10 05:00,10,2.812,2.822,2.81,2.822,136
20170401|2016-11-10 05:30,10,2.825,2.826,2.825,2.826,5
20170401|2016-11-10 06:00,10,2.817,2.825,2.817,2.824,3
20170401|2016-11-10 06:30,10,2.823,2.823,2.802,2.802,75
20170401|2016-11-10 07:00,10,2.802,2.802,2.775,2.794,335
20170401|2016-11-10 07:30,10,2.786,2.79,2.777,2.777,363
20170401|2016-11-10 08:00,10,2.777,2.783,2.763,2.772,630
20170401|2016-11-10 08:30,10,2.776,2.78,2.758,2.775,365
20170401|2016-11-10 09:00,10,2.776,2.793,2.775,2.787,180
20170401|2016-11-10 09:30,10,2.773,2.818,2.767,2.799,817
20170401|2016-11-10 10:00,10,2.798,2.798,2.78,2.79,177
20170401|2016-11-10 10:30,10,2.785,2.804,2.785,2.799,77
20170401|2016-11-10 11:00,10,2.798,2.804,2.777,2.789,421
20170401|2016-11-10 11:30,10,2.787,2.789,2.778,2.788,42
20170401|2016-11-10 12:00,10,2.786,2.787,2.777,2.778,124
20170401|2016-11-10 12:30,10,2.781,2.815,2.78,2.811,197
20170401|2016-11-10 13:00,10,2.813,2.831,2.805,2.815,1316
20170401|2016-11-10 13:30,10,2.815,2.819,2.808,2.816,61
20170401|2016-11-10 14:00,10,2.821,2.839,2.82,2.834,38
20170401|2016-11-10 14:30,10,2.833,2.85,2.833,2.847,101
20170401|2016-11-10 15:00,10,2.845,2.847,2.843,2.844,220
20170401|2016-11-10 15:30,10,2.847,2.852,2.846,2.85,25
20170401|2016-11-10 17:30,11,2.831,2.831,2.831,2.831,10
20170401|2016-11-10 18:30,11,2.83,2.83,2.83,2.83,32
20170401|2016-11-10 19:30,11,2.83,2.83,2.83,2.83,5
20170401|2016-11-10 20:00,11,2.832,2.833,2.83,2.833,4
20170401|2016-11-10 21:30,11,2.834,2.834,2.834,2.834,2
20170401|2016-11-10 22:30,11,2.835,2.835,2.828,2.828,9
20170401|2016-11-10 23:30,11,2.834,2.834,2.83,2.831,3
20170401|2016-11-11 01:00,11,2.834,2.834,2.834,2.834,2
20170401|2016-11-11 02:00,11,2.837,2.837,2.82,2.82,21
20170401|2016-11-11 02:30,11,2.82,2.82,2.809,2.81,19
20170401|2016-11-11 03:00,11,2.813,2.819,2.813,2.819,23
20170401|2016-11-11 03:30,11,2.819,2.819,2.819,2.819,20
20170401|2016-11-11 05:00,11,2.807,2.811,2.807,2.809,6
20170401|2016-11-11 05:30,11,2.816,2.817,2.808,2.808,4
20170401|2016-11-11 06:00,11,2.806,2.806,2.789,2.789,113
20170401|2016-11-11 06:30,11,2.789,2.808,2.788,2.808,127
20170401|2016-11-11 07:00,11,2.802,2.863,2.802,2.842,276
20170401|2016-11-11 07:30,11,2.845,2.86,2.838,2.856,192
20170401|2016-11-11 08:00,11,2.854,2.88,2.84,2.861,707
20170401|2016-11-11 08:30,11,2.861,2.869,2.85,2.869,397
20170401|2016-11-11 09:00,11,2.865,2.91,2.864,2.887,443
20170401|2016-11-11 09:30,11,2.889,2.894,2.873,2.885,406
20170401|2016-11-11 10:00,11,2.884,2.89,2.872,2.879,480
20170401|2016-11-11 10:30,11,2.88,2.89,2.872,2.888,494
20170401|2016-11-11 11:00,11,2.888,2.897,2.884,2.888,490
20170401|2016-11-11 11:30,11,2.887,2.888,2.863,2.867,295
20170401|2016-11-11 12:00,11,2.864,2.869,2.854,2.863,302
20170401|2016-11-11 12:30,11,2.859,2.863,2.85,2.851,212
20170401|2016-11-11 13:00,11,2.853,2.869,2.846,2.859,835
20170401|2016-11-11 13:30,11,2.858,2.862,2.855,2.855,131
20170401|2016-11-11 14:00,11,2.854,2.857,2.853,2.855,26
20170401|2016-11-11 14:30,11,2.853,2.862,2.853,2.86,51
20170401|2016-11-11 15:00,11,2.862,2.877,2.862,2.873,29
20170401|2016-11-13 17:00,14,2.89,2.89,2.884,2.884,36
20170401|2016-11-13 17:30,14,2.885,2.887,2.885,2.887,2
20170401|2016-11-13 18:00,14,2.886,2.887,2.885,2.887,4
20170401|2016-11-13 19:00,14,2.898,2.898,2.887,2.887,18
20170401|2016-11-13 20:00,14,2.889,2.902,2.889,2.902,2
20170401|2016-11-13 23:30,14,2.896,2.896,2.896,2.896,2
20170401|2016-11-14 00:00,14,2.897,2.897,2.897,2.897,1
20170401|2016-11-14 00:30,14,2.897,2.9,2.896,2.896,5
20170401|2016-11-14 01:00,14,2.896,2.897,2.896,2.897,2
20170401|2016-11-14 01:30,14,2.896,2.897,2.896,2.897,2
20170401|2016-11-14 02:00,14,2.897,2.899,2.897,2.899,2
20170401|2016-11-14 02:30,14,2.888,2.895,2.887,2.887,29
20170401|2016-11-14 03:00,14,2.902,2.902,2.902,2.902,1
20170401|2016-11-14 03:30,14,2.907,2.907,2.907,2.907,2
20170401|2016-11-14 04:00,14,2.904,2.904,2.904,2.904,1
20170401|2016-11-14 04:30,14,2.905,2.905,2.889,2.889,7
20170401|2016-11-14 05:00,14,2.89,2.9,2.889,2.89,95
20170401|2016-11-14 05:30,14,2.89,2.914,2.89,2.899,19
20170401|2016-11-14 06:00,14,2.899,2.902,2.896,2.902,7
20170401|2016-11-14 06:30,14,2.902,2.903,2.895,2.902,40
20170401|2016-11-14 07:00,14,2.902,2.924,2.892,2.924,88
20170401|2016-11-14 07:30,14,2.921,2.935,2.915,2.93,214
20170401|2016-11-14 08:00,14,2.929,2.946,2.925,2.938,1122
20170401|2016-11-14 08:30,14,2.937,2.944,2.927,2.927,334
20170401|2016-11-14 09:00,14,2.927,2.935,2.926,2.928,422
20170401|2016-11-14 09:30,14,2.926,2.942,2.924,2.942,1118
20170401|2016-11-14 10:00,14,2.938,2.94,2.922,2.931,302
20170401|2016-11-14 10:30,14,2.927,2.935,2.922,2.923,52
20170401|2016-11-14 11:00,14,2.923,2.926,2.909,2.917,281
20170401|2016-11-14 11:30,14,2.921,2.923,2.91,2.916,375
20170401|2016-11-14 12:00,14,2.915,2.926,2.915,2.921,509
20170401|2016-11-14 12:30,14,2.926,2.926,2.915,2.92,274
20170401|2016-11-14 13:00,14,2.916,2.924,2.915,2.916,288
20170401|2016-11-14 13:30,14,2.916,2.916,2.909,2.91,166
20170401|2016-11-14 14:00,14,2.91,2.919,2.908,2.918,148
20170401|2016-11-14 14:30,14,2.914,2.921,2.914,2.918,184
20170401|2016-11-14 15:00,14,2.919,2.92,2.912,2.913,366
20170401|2016-11-14 15:30,14,2.912,2.913,2.909,2.912,156
20170401|2016-11-14 23:30,15,2.934,2.939,2.933,2.938,31
20170401|2016-11-15 00:00,15,2.94,2.947,2.938,2.947,62
20170401|2016-11-15 01:00,15,2.943,2.943,2.943,2.943,2
20170401|2016-11-15 01:30,15,2.944,2.944,2.944,2.944,1
20170401|2016-11-15 02:00,15,2.943,2.945,2.936,2.936,4
20170401|2016-11-15 02:30,15,2.937,2.951,2.937,2.948,13
20170401|2016-11-15 03:00,15,2.948,2.951,2.948,2.949,9
20170401|2016-11-15 03:30,15,2.946,2.948,2.946,2.946,13
20170401|2016-11-15 04:00,15,2.947,2.947,2.927,2.935,47
20170401|2016-11-15 04:30,15,2.939,2.948,2.939,2.939,10
20170401|2016-11-15 05:00,15,2.944,2.945,2.932,2.94,82
20170401|2016-11-15 05:30,15,2.942,2.942,2.933,2.937,18
20170401|2016-11-15 06:00,15,2.932,2.936,2.928,2.934,28
20170401|2016-11-15 06:30,15,2.929,2.939,2.929,2.937,25
20170401|2016-11-15 07:00,15,2.938,2.957,2.936,2.957,215
20170401|2016-11-15 07:30,15,2.957,2.958,2.944,2.948,283
20170401|2016-11-15 08:00,15,2.945,2.945,2.915,2.939,337
20170401|2016-11-15 08:30,15,2.937,2.942,2.933,2.941,145
20170401|2016-11-15 09:00,15,2.945,2.945,2.93,2.933,205
20170401|2016-11-15 09:30,15,2.93,2.939,2.92,2.933,410
20170401|2016-11-15 10:00,15,2.933,2.939,2.93,2.936,566
20170401|2016-11-15 10:30,15,2.933,2.945,2.92,2.934,477
20170401|2016-11-15 11:00,15,2.935,2.935,2.914,2.917,220
20170401|2016-11-15 11:30,15,2.919,2.92,2.903,2.907,140
20170401|2016-11-15 12:00,15,2.905,2.909,2.894,2.894,293
20170401|2016-11-15 12:30,15,2.895,2.9,2.884,2.89,567
20170401|2016-11-15 13:00,15,2.894,2.904,2.888,2.898,486
20170401|2016-11-15 13:30,15,2.898,2.898,2.89,2.892,67
20170401|2016-11-15 14:00,15,2.892,2.899,2.89,2.899,4
20170401|2016-11-15 14:30,15,2.897,2.9,2.893,2.896,51
20170401|2016-11-15 15:00,15,2.896,2.897,2.89,2.891,53
20170401|2016-11-15 15:30,15,2.89,2.891,2.885,2.885,51
20170401|2016-11-15 20:30,16,2.889,2.899,2.889,2.899,2
20170401|2016-11-15 21:00,16,2.875,2.875,2.875,2.875,1
20170401|2016-11-15 22:00,16,2.881,2.881,2.881,2.881,1
20170401|2016-11-15 22:30,16,2.886,2.886,2.886,2.886,2
20170401|2016-11-15 23:00,16,2.884,2.884,2.884,2.884,1
20170401|2016-11-16 00:00,16,2.889,2.889,2.889,2.889,1
20170401|2016-11-16 00:30,16,2.893,2.893,2.893,2.893,1
20170401|2016-11-16 02:30,16,2.876,2.876,2.874,2.874,5
20170401|2016-11-16 04:00,16,2.893,2.893,2.893,2.893,2
20170401|2016-11-16 05:00,16,2.876,2.876,2.876,2.876,2
20170401|2016-11-16 05:30,16,2.873,2.873,2.872,2.873,3
20170401|2016-11-16 06:00,16,2.876,2.876,2.876,2.876,1
20170401|2016-11-16 06:30,16,2.878,2.897,2.878,2.891,68
20170401|2016-11-16 07:00,16,2.896,2.927,2.882,2.926,100
20170401|2016-11-16 07:30,16,2.918,2.935,2.91,2.924,386
20170401|2016-11-16 08:00,16,2.923,2.933,2.915,2.917,314
20170401|2016-11-16 08:30,16,2.917,2.923,2.903,2.904,299
20170401|2016-11-16 09:00,16,2.906,2.919,2.906,2.91,134
20170401|2016-11-16 09:30,16,2.907,2.921,2.907,2.913,344
20170401|2016-11-16 10:00,16,2.913,2.926,2.909,2.911,176
20170401|2016-11-16 10:30,16,2.922,2.927,2.913,2.918,65
20170401|2016-11-16 11:00,16,2.915,2.915,2.893,2.893,159
20170401|2016-11-16 11:30,16,2.893,2.91,2.892,2.909,223
20170401|2016-11-16 12:00,16,2.91,2.918,2.905,2.918,208
20170401|2016-11-16 12:30,16,2.917,2.917,2.904,2.91,78
20170401|2016-11-16 13:00,16,2.908,2.921,2.902,2.92,562
20170401|2016-11-16 13:30,16,2.921,2.924,2.916,2.923,190
20170401|2016-11-16 14:00,16,2.923,2.925,2.918,2.924,163
20170401|2016-11-16 14:30,16,2.923,2.923,2.92,2.921,100
20170401|2016-11-16 15:00,16,2.922,2.922,2.918,2.918,27
20170401|2016-11-16 15:30,16,2.921,2.922,2.918,2.922,36
20170401|2016-11-16 21:00,17,2.928,2.928,2.928,2.928,1
20170401|2016-11-16 21:30,17,2.926,2.926,2.926,2.926,2
20170401|2016-11-17 00:00,17,2.917,2.92,2.91,2.92,24
20170401|2016-11-17 01:00,17,2.927,2.928,2.927,2.927,18
20170401|2016-11-17 01:30,17,2.927,2.927,2.927,2.927,3
20170401|2016-11-17 02:00,17,2.934,2.934,2.929,2.929,52
20170401|2016-11-17 02:30,17,2.936,2.937,2.936,2.937,2
20170401|2016-11-17 03:00,17,2.924,2.924,2.924,2.924,1
20170401|2016-11-17 03:30,17,2.92,2.92,2.914,2.914,3
20170401|2016-11-17 04:00,17,2.911,2.911,2.907,2.907,3
20170401|2016-11-17 04:30,17,2.899,2.9,2.899,2.899,7
20170401|2016-11-17 05:00,17,2.9,2.907,2.9,2.904,9
20170401|2016-11-17 05:30,17,2.907,2.913,2.907,2.912,7
20170401|2016-11-17 06:00,17,2.912,2.917,2.912,2.915,6
20170401|2016-11-17 06:30,17,2.91,2.912,2.903,2.903,66
20170401|2016-11-17 07:00,17,2.911,2.915,2.908,2.908,15
20170401|2016-11-17 07:30,17,2.903,2.904,2.887,2.887,44
20170401|2016-11-17 08:00,17,2.89,2.891,2.866,2.887,729
20170401|2016-11-17 08:30,17,2.886,2.889,2.88,2.883,397
20170401|2016-11-17 09:00,17,2.89,2.919,2.889,2.913,330
20170401|2016-11-17 09:30,17,2.9,2.9,2.877,2.884,1292
20170401|2016-11-17 10:00,17,2.882,2.901,2.88,2.899,158
20170401|2016-11-17 10:30,17,2.901,2.923,2.899,2.904,469
20170401|2016-11-17 11:00,17,2.904,2.909,2.898,2.901,395
20170401|2016-11-17 11:30,17,2.905,2.91,2.895,2.896,289
20170401|2016-11-17 12:00,17,2.896,2.912,2.889,2.906,203
20170401|2016-11-17 12:30,17,2.903,2.915,2.899,2.899,383
20170401|2016-11-17 13:00,17,2.901,2.901,2.891,2.893,297
20170401|2016-11-17 13:30,17,2.894,2.894,2.876,2.885,94
20170401|2016-11-17 14:00,17,2.881,2.89,2.88,2.89,46
20170401|2016-11-17 14:30,17,2.884,2.895,2.88,2.891,89
20170401|2016-11-17 15:00,17,2.891,2.895,2.888,2.893,84
20170401|2016-11-17 15:30,17,2.894,2.895,2.89,2.892,59
20170401|2016-11-17 17:00,18,2.894,2.894,2.894,2.894,2
20170401|2016-11-17 20:30,18,2.89,2.89,2.89,2.89,1
20170401|2016-11-17 21:00,18,2.89,2.89,2.89,2.89,1
20170401|2016-11-17 23:30,18,2.886,2.895,2.886,2.895,4
20170401|2016-11-18 00:00,18,2.9,2.9,2.9,2.9,1
20170401|2016-11-18 00:30,18,2.894,2.894,2.894,2.894,2
20170401|2016-11-18 01:00,18,2.894,2.897,2.894,2.897,2
20170401|2016-11-18 02:00,18,2.896,2.896,2.896,2.896,33
20170401|2016-11-18 02:30,18,2.906,2.909,2.906,2.908,7
20170401|2016-11-18 03:00,18,2.913,2.913,2.913,2.913,31
20170401|2016-11-18 03:30,18,2.913,2.913,2.899,2.904,7
20170401|2016-11-18 04:00,18,2.902,2.902,2.9,2.9,2
20170401|2016-11-18 04:30,18,2.897,2.897,2.896,2.896,3
20170401|2016-11-18 05:00,18,2.898,2.9,2.898,2.899,31
20170401|2016-11-18 05:30,18,2.907,2.908,2.902,2.902,15
20170401|2016-11-18 06:00,18,2.904,2.91,2.904,2.906,7
20170401|2016-11-18 06:30,18,2.912,2.918,2.912,2.918,25
20170401|2016-11-18 07:00,18,2.92,2.937,2.919,2.931,267
20170401|2016-11-18 07:30,18,2.932,2.958,2.929,2.949,736
20170401|2016-11-18 08:00,18,2.951,2.963,2.95,2.953,879
20170401|2016-11-18 08:30,18,2.95,2.951,2.942,2.946,247
20170401|2016-11-18 09:00,18,2.946,2.955,2.943,2.955,518
20170401|2016-11-18 09:30,18,2.953,2.963,2.951,2.962,349
20170401|2016-11-18 10:00,18,2.962,2.966,2.957,2.961,404
20170401|2016-11-18 10:30,18,2.962,2.97,2.957,2.958,349
20170401|2016-11-18 11:00,18,2.959,2.962,2.948,2.957,310
20170401|2016-11-18 11:30,18,2.957,2.958,2.952,2.956,343
20170401|2016-11-18 12:00,18,2.957,2.961,2.95,2.952,378
20170401|2016-11-18 12:30,18,2.953,2.956,2.948,2.952,181
20170401|2016-11-18 13:00,18,2.953,2.966,2.952,2.963,563
20170401|2016-11-18 13:30,18,2.962,2.965,2.961,2.963,122
20170401|2016-11-18 14:00,18,2.96,2.965,2.96,2.965,37
20170401|2016-11-18 14:30,18,2.964,2.966,2.963,2.965,20
20170401|2016-11-18 15:00,18,2.966,2.966,2.965,2.965,28
20170401|2016-11-18 15:30,18,2.965,2.967,2.965,2.967,15
20170401|2016-11-20 17:00,21,3.026,3.035,3.026,3.03,45
20170401|2016-11-20 17:30,21,3.03,3.03,3.03,3.03,1
20170401|2016-11-20 18:00,21,3.026,3.027,3.026,3.027,5
20170401|2016-11-20 18:30,21,3.025,3.025,3.025,3.025,6
20170401|2016-11-20 19:30,21,3.022,3.022,3.022,3.022,1
20170401|2016-11-20 20:00,21,3.022,3.022,3.022,3.022,49
20170401|2016-11-20 20:30,21,3.025,3.025,3.025,3.025,1
20170401|2016-11-20 21:00,21,3.02,3.02,3.02,3.02,1
20170401|2016-11-20 21:30,21,3.02,3.02,3.02,3.02,11
20170401|2016-11-20 22:00,21,3.028,3.03,3.028,3.03,13
20170401|2016-11-20 22:30,21,3.03,3.03,3.03,3.03,1
20170401|2016-11-20 23:00,21,3.021,3.026,3.02,3.026,8
20170401|2016-11-20 23:30,21,3.022,3.024,3.02,3.02,4
20170401|2016-11-21 00:00,21,3.021,3.026,3.02,3.026,38
20170401|2016-11-21 00:30,21,3.026,3.026,3.026,3.026,2
20170401|2016-11-21 01:00,21,3.018,3.019,3.017,3.018,81
20170401|2016-11-21 01:30,21,3.017,3.02,3.017,3.02,22
20170401|2016-11-21 02:00,21,3.021,3.021,3.021,3.021,2
20170401|2016-11-21 02:30,21,3.02,3.02,3.019,3.019,8
20170401|2016-11-21 03:30,21,3.017,3.017,3.017,3.017,2
20170401|2016-11-21 04:00,21,3.018,3.018,3.017,3.018,19
20170401|2016-11-21 04:30,21,3.015,3.016,3.014,3.014,42
20170401|2016-11-21 05:00,21,3.016,3.016,3.008,3.011,56
20170401|2016-11-21 05:30,21,3.011,3.019,3.01,3.015,49
20170401|2016-11-21 06:00,21,3.015,3.024,3.01,3.024,64
20170401|2016-11-21 06:30,21,3.018,3.02,3.016,3.02,86
20170401|2016-11-21 07:00,21,3.017,3.018,3.011,3.015,111
20170401|2016-11-21 07:30,21,3.008,3.028,3.008,3.026,212
20170401|2016-11-21 08:00,21,3.025,3.026,3.011,3.024,425
20170401|2016-11-21 08:30,21,3.024,3.037,3.019,3.033,470
20170401|2016-11-21 09:00,21,3.032,3.042,3.026,3.038,250
20170401|2016-11-21 09:30,21,3.037,3.037,3.033,3.036,626
20170401|2016-11-21 10:00,21,3.036,3.038,3.025,3.026,332
20170401|2016-11-21 10:30,21,3.03,3.033,3.022,3.022,138
20170401|2016-11-21 11:00,21,3.026,3.034,3.022,3.033,73
20170401|2016-11-21 11:30,21,3.031,3.032,3.022,3.029,47
20170401|2016-11-21 12:00,21,3.029,3.031,3.024,3.025,285
20170401|2016-11-21 12:30,21,3.028,3.043,3.028,3.04,582
20170401|2016-11-21 13:00,21,3.035,3.045,3.035,3.043,330
20170401|2016-11-21 13:30,21,3.039,3.044,3.039,3.042,132
20170401|2016-11-21 14:00,21,3.041,3.041,3.038,3.041,62
20170401|2016-11-21 14:30,21,3.045,3.048,3.042,3.046,103
20170401|2016-11-21 15:00,21,3.049,3.053,3.049,3.053,12
20170401|2016-11-21 15:30,21,3.05,3.051,3.049,3.051,24
20170401|2016-11-21 17:30,22,3.056,3.056,3.056,3.056,25
20170401|2016-11-21 18:00,22,3.063,3.063,3.063,3.063,1
20170401|2016-11-21 18:30,22,3.06,3.06,3.06,3.06,1
20170401|2016-11-21 19:00,22,3.053,3.058,3.053,3.058,66
20170401|2016-11-21 19:30,22,3.055,3.055,3.055,3.055,11
20170401|2016-11-21 21:00,22,3.056,3.058,3.056,3.058,2
20170401|2016-11-21 22:00,22,3.058,3.058,3.058,3.058,9
20170401|2016-11-21 22:30,22,3.058,3.058,3.058,3.058,6
20170401|2016-11-21 23:30,22,3.065,3.065,3.065,3.065,3
20170401|2016-11-22 02:30,22,3.06,3.06,3.06,3.06,20
20170401|2016-11-22 03:00,22,3.062,3.069,3.062,3.069,3
20170401|2016-11-22 03:30,22,3.058,3.058,3.05,3.05,3
20170401|2016-11-22 04:00,22,3.048,3.048,3.048,3.048,1
20170401|2016-11-22 04:30,22,3.046,3.046,3.046,3.046,2
20170401|2016-11-22 05:00,22,3.047,3.047,3.04,3.04,78
20170401|2016-11-22 05:30,22,3.035,3.039,3.035,3.039,2
20170401|2016-11-22 06:00,22,3.029,3.034,3.028,3.034,8
20170401|2016-11-22 06:30,22,3.035,3.039,3.022,3.024,152
20170401|2016-11-22 07:00,22,3.028,3.071,3.028,3.042,404
20170401|2016-11-22 07:30,22,3.044,3.044,3.028,3.034,194
20170401|2016-11-22 08:00,22,3.032,3.057,3.032,3.051,627
20170401|2016-11-22 08:30,22,3.048,3.054,3.033,3.045,1140
20170401|2016-11-22 09:00,22,3.046,3.051,3.039,3.039,482
20170401|2016-11-22 09:30,22,3.041,3.046,3.036,3.041,206
20170401|2016-11-22 10:00,22,3.039,3.057,3.039,3.053,212
20170401|2016-11-22 10:30,22,3.052,3.065,3.05,3.054,756
20170401|2016-11-22 11:00,22,3.056,3.059,3.047,3.053,375
20170401|2016-11-22 11:30,22,3.052,3.056,3.046,3.052,131
20170401|2016-11-22 12:00,22,3.052,3.06,3.045,3.055,439
20170401|2016-11-22 12:30,22,3.055,3.06,3.045,3.051,113
20170401|2016-11-22 13:00,22,3.052,3.06,3.041,3.049,476
20170401|2016-11-22 13:30,22,3.049,3.052,3.034,3.036,130
20170401|2016-11-22 14:00,22,3.04,3.042,3.029,3.029,118
20170401|2016-11-22 14:30,22,3.029,3.033,3.012,3.024,84
20170401|2016-11-22 15:00,22,3.027,3.027,3.025,3.027,3
20170401|2016-11-22 15:30,22,3.03,3.03,3.025,3.025,7
20170401|2016-11-22 17:30,23,3.016,3.016,3.016,3.016,1
20170401|2016-11-22 20:30,23,3.029,3.029,3.029,3.029,3
20170401|2016-11-22 21:00,23,3.028,3.048,3.028,3.033,7
20170401|2016-11-22 21:30,23,3.016,3.016,3.016,3.016,16
20170401|2016-11-22 22:00,23,3.02,3.02,3.02,3.02,1
20170401|2016-11-22 23:30,23,3.029,3.029,3.028,3.028,2
20170401|2016-11-23 00:00,23,3.033,3.034,3.025,3.025,5
20170401|2016-11-23 00:30,23,3.026,3.026,3.026,3.026,1
20170401|2016-11-23 02:00,23,3.032,3.034,3.032,3.034,3
20170401|2016-11-23 02:30,23,3.027,3.027,3.027,3.027,1
20170401|2016-11-23 04:00,23,3.034,3.034,3.034,3.034,1
20170401|2016-11-23 04:30,23,3.032,3.036,3.032,3.036,6
20170401|2016-11-23 05:00,23,3.037,3.037,3.037,3.037,2
20170401|2016-11-23 05:30,23,3.025,3.025,3.017,3.017,5
20170401|2016-11-23 06:00,23,3.017,3.026,3.017,3.023,4
20170401|2016-11-23 06:30,23,3.018,3.023,3.005,3.023,21
20170401|2016-11-23 07:00,23,3.023,3.027,3.015,3.021,76
20170401|2016-11-23 07:30,23,3.023,3.036,3.018,3.033,241
20170401|2016-11-23 08:00,23,3.034,3.049,3.033,3.036,294
20170401|2016-11-23 08:30,23,3.035,3.056,3.034,3.056,214
20170401|2016-11-23 09:00,23,3.054,3.064,3.05,3.062,131
20170401|2016-11-23 09:30,23,3.064,3.068,3.054,3.055,253
20170401|2016-11-23 10:00,23,3.057,3.062,3.056,3.06,71
20170401|2016-11-23 10:30,23,3.065,3.07,3.058,3.061,329
20170401|2016-11-23 11:00,23,3.075,3.101,3.068,3.09,1323
20170401|2016-11-23 11:30,23,3.088,3.101,3.087,3.095,867
20170401|2016-11-23 12:00,23,3.092,3.107,3.092,3.101,355
20170401|2016-11-23 12:30,23,3.106,3.107,3.097,3.099,458
20170401|2016-11-23 13:00,23,3.097,3.113,3.081,3.108,1644
20170401|2016-11-23 13:30,23,3.108,3.109,3.091,3.095,364
20170401|2016-11-23 14:00,23,3.099,3.105,3.091,3.097,33
20170401|2016-11-23 14:30,23,3.098,3.099,3.093,3.097,23
20170401|2016-11-23 15:00,23,3.097,3.102,3.091,3.101,32
20170401|2016-11-23 15:30,23,3.101,3.101,3.098,3.098,40
20170401|2016-11-23 17:00,25,3.101,3.101,3.101,3.101,1
20170401|2016-11-23 18:00,25,3.104,3.104,3.104,3.104,1
20170401|2016-11-23 18:30,25,3.107,3.107,3.1,3.102,3
20170401|2016-11-23 19:00,25,3.099,3.105,3.099,3.105,24
20170401|2016-11-23 19:30,25,3.102,3.105,3.102,3.105,16
20170401|2016-11-23 20:00,25,3.105,3.106,3.102,3.106,9
20170401|2016-11-23 20:30,25,3.107,3.109,3.107,3.108,10
20170401|2016-11-23 21:00,25,3.109,3.111,3.109,3.111,6
20170401|2016-11-23 21:30,25,3.108,3.109,3.101,3.109,20
20170401|2016-11-23 22:00,25,3.109,3.111,3.109,3.111,5
20170401|2016-11-23 22:30,25,3.107,3.112,3.107,3.112,10
20170401|2016-11-23 23:00,25,3.11,3.116,3.11,3.114,17
20170401|2016-11-23 23:30,25,3.114,3.114,3.106,3.111,16
20170401|2016-11-24 00:00,25,3.108,3.109,3.108,3.109,3
20170401|2016-11-24 00:30,25,3.11,3.11,3.11,3.11,1
20170401|2016-11-24 01:00,25,3.112,3.112,3.112,3.112,2
20170401|2016-11-24 01:30,25,3.111,3.111,3.111,3.111,5
20170401|2016-11-24 02:00,25,3.134,3.135,3.08,3.124,29
20170401|2016-11-24 02:30,25,3.107,3.107,3.097,3.097,2
20170401|2016-11-24 03:00,25,3.106,3.111,3.105,3.105,6
20170401|2016-11-24 03:30,25,3.082,3.082,3.082,3.082,2
20170401|2016-11-24 04:00,25,3.089,3.102,3.089,3.102,10
20170401|2016-11-24 04:30,25,3.099,3.1,3.099,3.1,4
20170401|2016-11-24 05:00,25,3.102,3.109,3.102,3.102,14
20170401|2016-11-24 05:30,25,3.106,3.11,3.103,3.104,8
20170401|2016-11-24 06:00,25,3.102,3.105,3.1,3.102,9
20170401|2016-11-24 06:30,25,3.101,3.102,3.093,3.093,9
20170401|2016-11-24 07:00,25,3.097,3.1,3.097,3.098,9
20170401|2016-11-24 07:30,25,3.103,3.107,3.103,3.107,11
20170401|2016-11-24 08:00,25,3.105,3.117,3.105,3.111,205
20170401|2016-11-24 08:30,25,3.116,3.123,3.116,3.123,148
20170401|2016-11-24 09:00,25,3.123,3.123,3.111,3.117,96
20170401|2016-11-24 09:30,25,3.118,3.127,3.118,3.127,14
20170401|2016-11-24 10:00,25,3.128,3.128,3.121,3.123,6
20170401|2016-11-24 10:30,25,3.12,3.12,3.12,3.12,1
20170401|2016-11-24 11:00,25,3.131,3.131,3.122,3.122,8
20170401|2016-11-24 18:00,25,3.12,3.135,3.12,3.135,2
20170401|2016-11-24 20:30,25,3.12,3.12,3.12,3.12,1
20170401|2016-11-25 00:00,25,3.12,3.12,3.12,3.12,1
20170401|2016-11-25 02:30,25,3.135,3.135,3.135,3.135,1
20170401|2016-11-25 03:00,25,3.135,3.135,3.135,3.135,4
20170401|2016-11-25 03:30,25,3.135,3.135,3.135,3.135,3
20170401|2016-11-25 04:00,25,3.135,3.135,3.135,3.135,44
20170401|2016-11-25 04:30,25,3.135,3.135,3.123,3.123,17
20170401|2016-11-25 05:00,25,3.121,3.121,3.119,3.12,4
20170401|2016-11-25 06:00,25,3.118,3.133,3.118,3.132,3
20170401|2016-11-25 06:30,25,3.127,3.131,3.127,3.13,9
20170401|2016-11-25 07:00,25,3.116,3.116,3.115,3.115,9
20170401|2016-11-25 07:30,25,3.125,3.126,3.125,3.125,4
20170401|2016-11-25 08:00,25,3.123,3.126,3.12,3.123,264
20170401|2016-11-25 08:30,25,3.123,3.134,3.12,3.132,289
20170401|2016-11-25 09:00,25,3.135,3.146,3.132,3.145,198
20170401|2016-11-25 09:30,25,3.145,3.157,3.142,3.156,499
20170401|2016-11-25 10:00,25,3.156,3.161,3.152,3.154,707
20170401|2016-11-25 10:30,25,3.156,3.162,3.154,3.16,165
20170401|2016-11-25 11:00,25,3.16,3.164,3.152,3.159,128
20170401|2016-11-25 11:30,25,3.16,3.16,3.151,3.158,213
20170401|2016-11-25 12:00,25,3.158,3.162,3.15,3.16,527
20170401|2016-11-25 12:30,25,3.16,3.161,3.145,3.145,142
20170401|2016-11-27 17:00,28,3.193,3.217,3.193,3.203,217
20170401|2016-11-27 17:30,28,3.201,3.203,3.199,3.199,72
20170401|2016-11-27 18:00,28,3.2,3.211,3.199,3.21,384
20170401|2016-11-27 18:30,28,3.209,3.209,3.205,3.205,50
20170401|2016-11-27 19:00,28,3.204,3.206,3.196,3.202,152
20170401|2016-11-27 19:30,28,3.204,3.205,3.203,3.205,8
20170401|2016-11-27 20:00,28,3.204,3.207,3.204,3.206,88
20170401|2016-11-27 20:30,28,3.207,3.207,3.207,3.207,11
20170401|2016-11-27 21:00,28,3.206,3.206,3.206,3.206,1
20170401|2016-11-27 22:00,28,3.206,3.206,3.205,3.205,8
20170401|2016-11-27 22:30,28,3.206,3.207,3.206,3.207,9
20170401|2016-11-27 23:00,28,3.206,3.206,3.206,3.206,1
20170401|2016-11-27 23:30,28,3.206,3.207,3.206,3.206,15
20170401|2016-11-28 00:00,28,3.206,3.206,3.206,3.206,10
20170401|2016-11-28 00:30,28,3.208,3.208,3.208,3.208,2
20170401|2016-11-28 01:00,28,3.207,3.207,3.207,3.207,4
20170401|2016-11-28 01:30,28,3.207,3.207,3.207,3.207,2
20170401|2016-11-28 02:00,28,3.207,3.209,3.207,3.209,82
20170401|2016-11-28 02:30,28,3.209,3.221,3.209,3.219,284
20170401|2016-11-28 03:00,28,3.223,3.224,3.218,3.218,22
20170401|2016-11-28 03:30,28,3.22,3.233,3.22,3.233,18
20170401|2016-11-28 04:30,28,3.233,3.233,3.233,3.233,1
20170401|2016-11-28 05:00,28,3.221,3.227,3.22,3.227,20
20170401|2016-11-28 05:30,28,3.225,3.239,3.225,3.238,34
20170401|2016-11-28 06:00,28,3.243,3.243,3.235,3.235,15
20170401|2016-11-28 06:30,28,3.233,3.261,3.233,3.25,380
20170401|2016-11-28 07:00,28,3.249,3.25,3.226,3.229,262
20170401|2016-11-28 07:30,28,3.225,3.23,3.213,3.221,528
20170401|2016-11-28 08:00,28,3.226,3.24,3.22,3.231,1193
20170401|2016-11-28 08:30,28,3.23,3.233,3.22,3.227,639
20170401|2016-11-28 09:00,28,3.229,3.242,3.229,3.242,907
20170401|2016-11-28 09:30,28,3.241,3.242,3.229,3.23,526
20170401|2016-11-28 10:00,28,3.232,3.24,3.231,3.237,656
20170401|2016-11-28 10:30,28,3.237,3.25,3.237,3.246,1160
20170401|2016-11-28 11:00,28,3.243,3.255,3.24,3.254,638
20170401|2016-11-28 11:30,28,3.252,3.253,3.248,3.251,363
20170401|2016-11-28 12:00,28,3.252,3.254,3.246,3.247,366
20170401|2016-11-28 12:30,28,3.248,3.249,3.237,3.238,542
20170401|2016-11-28 13:00,28,3.241,3.253,3.241,3.245,1673
20170401|2016-11-28 13:30,28,3.244,3.245,3.242,3.243,210
20170401|2016-11-28 14:00,28,3.243,3.251,3.241,3.251,509
20170401|2016-11-28 14:30,28,3.252,3.257,3.252,3.256,216
20170401|2016-11-28 15:00,28,3.255,3.259,3.254,3.259,282
20170401|2016-11-28 15:30,28,3.26,3.261,3.258,3.259,30
20170401|2016-11-28 17:00,29,3.27,3.27,3.27,3.27,1
20170401|2016-11-28 18:00,29,3.268,3.27,3.268,3.27,3
20170401|2016-11-28 18:30,29,3.269,3.269,3.267,3.267,2
20170401|2016-11-28 19:00,29,3.269,3.271,3.269,3.27,13
20170401|2016-11-28 19:30,29,3.273,3.273,3.273,3.273,2
20170401|2016-11-28 20:00,29,3.27,3.272,3.27,3.27,6
20170401|2016-11-28 20:30,29,3.271,3.271,3.268,3.269,7
20170401|2016-11-28 22:30,29,3.272,3.272,3.265,3.267,18
20170401|2016-11-28 23:00,29,3.269,3.272,3.263,3.263,9
20170401|2016-11-28 23:30,29,3.265,3.271,3.265,3.271,2
20170401|2016-11-29 00:00,29,3.272,3.272,3.265,3.265,11
20170401|2016-11-29 00:30,29,3.267,3.268,3.266,3.266,5
20170401|2016-11-29 01:00,29,3.267,3.267,3.267,3.267,1
20170401|2016-11-29 01:30,29,3.268,3.268,3.267,3.267,3
20170401|2016-11-29 02:00,29,3.258,3.258,3.253,3.255,5
20170401|2016-11-29 02:30,29,3.249,3.25,3.249,3.25,28
20170401|2016-11-29 03:00,29,3.25,3.251,3.246,3.246,8
20170401|2016-11-29 04:00,29,3.25,3.25,3.245,3.247,54
20170401|2016-11-29 04:30,29,3.247,3.25,3.245,3.25,30
20170401|2016-11-29 05:00,29,3.251,3.262,3.251,3.258,6
20170401|2016-11-29 05:30,29,3.261,3.261,3.258,3.258,4
20170401|2016-11-29 06:00,29,3.26,3.261,3.247,3.25,85
20170401|2016-11-29 06:30,29,3.247,3.247,3.233,3.235,127
20170401|2016-11-29 07:00,29,3.237,3.25,3.227,3.23,567
20170401|2016-11-29 07:30,29,3.23,3.26,3.226,3.249,1278
20170401|2016-11-29 08:00,29,3.25,3.259,3.241,3.247,1304
20170401|2016-11-29 08:30,29,3.247,3.256,3.246,3.255,1346
20170401|2016-11-29 09:00,29,3.255,3.258,3.249,3.256,939
20170401|2016-11-29 09:30,29,3.257,3.264,3.249,3.252,1284
20170401|2016-11-29 10:00,29,3.252,3.252,3.187,3.196,1540
20170401|2016-11-29 10:30,29,3.197,3.232,3.197,3.215,693
20170401|2016-11-29 11:00,29,3.215,3.238,3.212,3.238,276
20170401|2016-11-29 11:30,29,3.234,3.24,3.229,3.236,494
20170401|2016-11-29 12:00,29,3.234,3.24,3.23,3.231,357
20170401|2016-11-29 12:30,29,3.233,3.248,3.224,3.244,646
20170401|2016-11-29 13:00,29,3.244,3.245,3.231,3.233,979
20170401|2016-11-29 13:30,29,3.233,3.233,3.227,3.227,228
20170401|2016-11-29 14:00,29,3.228,3.231,3.226,3.231,154
20170401|2016-11-29 14:30,29,3.231,3.236,3.23,3.235,142
20170401|2016-11-29 15:00,29,3.236,3.241,3.235,3.238,91
20170401|2016-11-29 15:30,29,3.238,3.24,3.238,3.239,18
20170401|2016-11-29 17:00,30,3.238,3.239,3.238,3.239,2
20170401|2016-11-29 18:00,30,3.246,3.248,3.246,3.248,2
20170401|2016-11-29 19:00,30,3.247,3.248,3.247,3.248,4
20170401|2016-11-29 19:30,30,3.252,3.252,3.248,3.248,5
20170401|2016-11-29 20:00,30,3.247,3.252,3.247,3.252,24
20170401|2016-11-29 21:30,30,3.251,3.252,3.251,3.251,16
20170401|2016-11-29 22:30,30,3.232,3.242,3.232,3.242,2
20170401|2016-11-29 23:00,30,3.242,3.242,3.242,3.242,1
20170401|2016-11-29 23:30,30,3.241,3.247,3.241,3.247,5
20170401|2016-11-30 00:30,30,3.248,3.248,3.247,3.247,2
20170401|2016-11-30 01:00,30,3.246,3.249,3.246,3.249,7
20170401|2016-11-30 01:30,30,3.252,3.252,3.252,3.252,9
20170401|2016-11-30 02:00,30,3.252,3.252,3.25,3.25,11
20170401|2016-11-30 02:30,30,3.242,3.242,3.216,3.216,2
20170401|2016-11-30 03:00,30,3.222,3.222,3.217,3.217,5
20170401|2016-11-30 03:30,30,3.225,3.225,3.225,3.225,1
20170401|2016-11-30 04:00,30,3.218,3.218,3.212,3.212,5
20170401|2016-11-30 04:30,30,3.217,3.217,3.214,3.214,3
20170401|2016-11-30 05:00,30,3.222,3.231,3.222,3.222,8
20170401|2016-11-30 05:30,30,3.221,3.226,3.212,3.22,68
20170401|2016-11-30 06:00,30,3.222,3.231,3.222,3.226,29
20170401|2016-11-30 06:30,30,3.234,3.239,3.234,3.237,153
20170401|2016-11-30 07:00,30,3.237,3.239,3.22,3.22,205
20170401|2016-11-30 07:30,30,3.225,3.232,3.215,3.23,200
20170401|2016-11-30 08:00,30,3.232,3.264,3.23,3.253,1645
20170401|2016-11-30 08:30,30,3.251,3.263,3.245,3.248,471
20170401|2016-11-30 09:00,30,3.249,3.25,3.226,3.228,758
20170401|2016-11-30 09:30,30,3.231,3.238,3.223,3.231,448
20170401|2016-11-30 10:00,30,3.23,3.243,3.23,3.24,608
20170401|2016-11-30 10:30,30,3.241,3.241,3.221,3.223,289
20170401|2016-11-30 11:00,30,3.223,3.232,3.218,3.225,340
20170401|2016-11-30 11:30,30,3.225,3.233,3.223,3.226,272
20170401|2016-11-30 12:00,30,3.229,3.233,3.223,3.225,285
20170401|2016-11-30 12:30,30,3.225,3.234,3.216,3.23,635
20170401|2016-11-30 13:00,30,3.23,3.233,3.221,3.229,793
20170401|2016-11-30 13:30,30,3.229,3.234,3.223,3.223,293
20170401|2016-11-30 14:00,30,3.222,3.223,3.214,3.214,83
20170401|2016-11-30 14:30,30,3.215,3.22,3.209,3.22,114
20170401|2016-11-30 15:00,30,3.222,3.222,3.212,3.217,116
20170401|2016-11-30 15:30,30,3.216,3.216,3.216,3.216,4
20170401|2016-11-30 17:00,1,3.22,3.227,3.22,3.225,12
20170401|2016-11-30 19:00,1,3.22,3.22,3.219,3.219,5
20170401|2016-11-30 20:00,1,3.221,3.221,3.221,3.221,1
20170401|2016-11-30 21:30,1,3.219,3.23,3.213,3.213,35
20170401|2016-11-30 22:30,1,3.207,3.207,3.207,3.207,2
20170401|2016-11-30 23:00,1,3.218,3.219,3.218,3.219,2
20170401|2016-12-01 00:00,1,3.216,3.216,3.216,3.216,1
20170401|2016-12-01 01:00,1,3.22,3.22,3.22,3.22,1
20170401|2016-12-01 02:00,1,3.22,3.237,3.219,3.237,27
20170401|2016-12-01 02:30,1,3.238,3.248,3.238,3.248,176
20170401|2016-12-01 03:00,1,3.248,3.255,3.243,3.243,59
20170401|2016-12-01 03:30,1,3.247,3.247,3.247,3.247,2
20170401|2016-12-01 04:30,1,3.258,3.261,3.258,3.26,17
20170401|2016-12-01 05:00,1,3.261,3.261,3.26,3.26,2
20170401|2016-12-01 05:30,1,3.259,3.259,3.252,3.252,3
20170401|2016-12-01 06:00,1,3.251,3.262,3.251,3.262,70
20170401|2016-12-01 06:30,1,3.257,3.263,3.257,3.258,60
20170401|2016-12-01 07:00,1,3.256,3.265,3.251,3.261,87
20170401|2016-12-01 07:30,1,3.259,3.271,3.258,3.271,688
20170401|2016-12-01 08:00,1,3.271,3.283,3.266,3.276,1004
20170401|2016-12-01 08:30,1,3.273,3.277,3.266,3.272,578
20170401|2016-12-01 09:00,1,3.275,3.28,3.265,3.27,397
20170401|2016-12-01 09:30,1,3.284,3.297,3.271,3.293,877
20170401|2016-12-01 10:00,1,3.293,3.3,3.287,3.297,562
20170401|2016-12-01 10:30,1,3.298,3.304,3.288,3.301,614
20170401|2016-12-01 11:00,1,3.302,3.305,3.292,3.293,438
20170401|2016-12-01 11:30,1,3.293,3.303,3.291,3.299,217
20170401|2016-12-01 12:00,1,3.297,3.31,3.297,3.305,818
20170401|2016-12-01 12:30,1,3.308,3.309,3.299,3.305,693
20170401|2016-12-01 13:00,1,3.305,3.322,3.3,3.322,877
20170401|2016-12-01 13:30,1,3.322,3.325,3.313,3.32,326
20170401|2016-12-01 14:00,1,3.318,3.326,3.314,3.322,157
20170401|2016-12-01 14:30,1,3.321,3.323,3.318,3.319,47
20170401|2016-12-01 15:00,1,3.319,3.329,3.319,3.326,165
20170401|2016-12-01 15:30,1,3.326,3.333,3.325,3.33,96
20170401|2016-12-01 17:00,2,3.335,3.335,3.335,3.335,5
20170401|2016-12-01 17:30,2,3.336,3.345,3.336,3.34,28
20170401|2016-12-01 18:00,2,3.345,3.345,3.342,3.345,36
20170401|2016-12-01 18:30,2,3.345,3.345,3.344,3.344,44
20170401|2016-12-01 19:00,2,3.344,3.345,3.342,3.345,17
20170401|2016-12-01 19:30,2,3.345,3.345,3.345,3.345,1
20170401|2016-12-01 20:00,2,3.344,3.344,3.339,3.344,19
20170401|2016-12-01 20:30,2,3.339,3.342,3.339,3.34,10
20170401|2016-12-01 21:00,2,3.341,3.341,3.338,3.338,46
20170401|2016-12-01 21:30,2,3.34,3.341,3.339,3.339,19
20170401|2016-12-01 22:00,2,3.341,3.341,3.34,3.341,22
20170401|2016-12-01 22:30,2,3.341,3.341,3.34,3.341,24
20170401|2016-12-01 23:00,2,3.347,3.35,3.34,3.345,51
20170401|2016-12-01 23:30,2,3.344,3.346,3.343,3.344,35
20170401|2016-12-02 00:00,2,3.344,3.345,3.344,3.345,13
20170401|2016-12-02 00:30,2,3.352,3.352,3.347,3.347,4
20170401|2016-12-02 01:00,2,3.347,3.347,3.34,3.34,28
20170401|2016-12-02 01:30,2,3.344,3.345,3.339,3.342,17
20170401|2016-12-02 02:00,2,3.341,3.344,3.32,3.32,132
20170401|2016-12-02 02:30,2,3.32,3.32,3.31,3.316,15
20170401|2016-12-02 03:00,2,3.322,3.322,3.315,3.315,8
20170401|2016-12-02 03:30,2,3.31,3.31,3.31,3.31,1
20170401|2016-12-02 04:30,2,3.315,3.315,3.315,3.315,1
20170401|2016-12-02 05:00,2,3.323,3.323,3.318,3.318,3
20170401|2016-12-02 05:30,2,3.312,3.312,3.305,3.307,25
20170401|2016-12-02 06:00,2,3.31,3.312,3.307,3.308,21
20170401|2016-12-02 06:30,2,3.307,3.307,3.289,3.289,98
20170401|2016-12-02 07:00,2,3.288,3.294,3.285,3.293,80
20170401|2016-12-02 07:30,2,3.293,3.303,3.29,3.296,325
20170401|2016-12-02 08:00,2,3.292,3.303,3.29,3.301,307
20170401|2016-12-02 08:30,2,3.3,3.332,3.3,3.322,385
20170401|2016-12-02 09:00,2,3.32,3.323,3.301,3.304,445
20170401|2016-12-02 09:30,2,3.302,3.318,3.302,3.312,302
20170401|2016-12-02 10:00,2,3.313,3.318,3.295,3.295,355
20170401|2016-12-02 10:30,2,3.294,3.294,3.268,3.279,504
20170401|2016-12-02 11:00,2,3.278,3.28,3.245,3.269,509
20170401|2016-12-02 11:30,2,3.271,3.277,3.266,3.272,177
20170401|2016-12-02 12:00,2,3.271,3.285,3.267,3.271,294
20170401|2016-12-02 12:30,2,3.274,3.293,3.272,3.288,278
20170401|2016-12-02 13:00,2,3.288,3.297,3.265,3.296,367
20170401|2016-12-02 13:30,2,3.296,3.299,3.291,3.299,355
20170401|2016-12-02 14:00,2,3.299,3.304,3.295,3.302,213
20170401|2016-12-02 14:30,2,3.304,3.305,3.298,3.298,121
20170401|2016-12-02 15:00,2,3.301,3.302,3.299,3.299,11
20170401|2016-12-02 15:30,2,3.299,3.299,3.295,3.295,69
20170401|2016-12-04 17:00,5,3.305,3.306,3.305,3.305,6
20170401|2016-12-04 17:30,5,3.31,3.325,3.31,3.325,21
20170401|2016-12-04 18:00,5,3.335,3.335,3.333,3.333,2
20170401|2016-12-04 18:30,5,3.33,3.33,3.33,3.33,23
20170401|2016-12-04 19:00,5,3.32,3.32,3.32,3.32,3
20170401|2016-12-04 19:30,5,3.315,3.315,3.315,3.315,2
20170401|2016-12-04 20:00,5,3.317,3.317,3.317,3.317,1
20170401|2016-12-04 21:00,5,3.33,3.33,3.33,3.33,1
20170401|2016-12-04 21:30,5,3.334,3.336,3.334,3.336,2
20170401|2016-12-04 23:30,5,3.324,3.324,3.321,3.321,3
20170401|2016-12-05 00:30,5,3.319,3.319,3.319,3.319,1
20170401|2016-12-05 01:00,5,3.321,3.329,3.321,3.329,5
20170401|2016-12-05 01:30,5,3.335,3.335,3.335,3.335,1
20170401|2016-12-05 02:00,5,3.34,3.345,3.34,3.345,2
20170401|2016-12-05 02:30,5,3.339,3.341,3.339,3.341,3
20170401|2016-12-05 03:00,5,3.351,3.351,3.349,3.349,5
20170401|2016-12-05 03:30,5,3.343,3.349,3.342,3.349,14
20170401|2016-12-05 04:00,5,3.348,3.348,3.342,3.342,9
20170401|2016-12-05 04:30,5,3.342,3.342,3.341,3.342,14
20170401|2016-12-05 05:00,5,3.343,3.346,3.343,3.343,4
20170401|2016-12-05 05:30,5,3.352,3.36,3.351,3.36,12
20170401|2016-12-05 06:00,5,3.363,3.372,3.363,3.366,31
20170401|2016-12-05 06:30,5,3.365,3.375,3.365,3.37,90
20170401|2016-12-05 07:00,5,3.367,3.383,3.361,3.38,125
20170401|2016-12-05 07:30,5,3.383,3.394,3.379,3.391,416
20170401|2016-12-05 08:00,5,3.394,3.396,3.374,3.38,615
20170401|2016-12-05 08:30,5,3.381,3.395,3.381,3.392,383
20170401|2016-12-05 09:00,5,3.392,3.4,3.386,3.399,454
20170401|2016-12-05 09:30,5,3.399,3.4,3.386,3.392,376
20170401|2016-12-05 10:00,5,3.392,3.409,3.392,3.403,529
20170401|2016-12-05 10:30,5,3.402,3.407,3.396,3.403,387
20170401|2016-12-05 11:00,5,3.404,3.413,3.403,3.411,232
20170401|2016-12-05 11:30,5,3.408,3.413,3.407,3.411,204
20170401|2016-12-05 12:00,5,3.411,3.416,3.403,3.406,281
20170401|2016-12-05 12:30,5,3.41,3.413,3.405,3.412,270
20170401|2016-12-05 13:00,5,3.411,3.431,3.41,3.429,894
20170401|2016-12-05 13:30,5,3.429,3.43,3.411,3.413,359
20170401|2016-12-05 14:00,5,3.42,3.424,3.407,3.409,188
20170401|2016-12-05 14:30,5,3.405,3.405,3.379,3.384,239
20170401|2016-12-05 15:00,5,3.387,3.391,3.387,3.39,19
20170401|2016-12-05 15:30,5,3.381,3.384,3.378,3.382,48
20170401|2016-12-05 17:00,6,3.392,3.394,3.392,3.394,35
20170401|2016-12-05 17:30,6,3.394,3.399,3.394,3.399,9
20170401|2016-12-05 18:00,6,3.406,3.406,3.404,3.404,5
20170401|2016-12-05 18:30,6,3.403,3.403,3.402,3.403,5
20170401|2016-12-05 19:00,6,3.403,3.403,3.403,3.403,1
20170401|2016-12-05 21:00,6,3.401,3.401,3.401,3.401,1
20170401|2016-12-05 22:30,6,3.395,3.395,3.395,3.395,2
20170401|2016-12-05 23:00,6,3.394,3.394,3.394,3.394,2
20170401|2016-12-05 23:30,6,3.397,3.404,3.397,3.4,13
20170401|2016-12-06 00:00,6,3.404,3.408,3.404,3.408,11
20170401|2016-12-06 00:30,6,3.403,3.403,3.403,3.403,5
20170401|2016-12-06 01:30,6,3.406,3.406,3.406,3.406,1
20170401|2016-12-06 02:00,6,3.403,3.438,3.392,3.436,22
20170401|2016-12-06 02:30,6,3.438,3.443,3.424,3.432,15
20170401|2016-12-06 03:00,6,3.444,3.444,3.444,3.444,5
20170401|2016-12-06 03:30,6,3.439,3.449,3.439,3.446,7
20170401|2016-12-06 04:00,6,3.445,3.445,3.443,3.444,7
20170401|2016-12-06 04:30,6,3.452,3.455,3.445,3.445,19
20170401|2016-12-06 05:00,6,3.443,3.453,3.443,3.453,5
20170401|2016-12-06 05:30,6,3.454,3.458,3.451,3.455,53
20170401|2016-12-06 06:00,6,3.455,3.478,3.455,3.469,103
20170401|2016-12-06 06:30,6,3.467,3.48,3.463,3.469,140
20170401|2016-12-06 07:00,6,3.465,3.465,3.432,3.432,298
20170401|2016-12-06 07:30,6,3.43,3.455,3.43,3.45,716
20170401|2016-12-06 08:00,6,3.447,3.457,3.428,3.428,769
20170401|2016-12-06 08:30,6,3.425,3.428,3.399,3.402,690
20170401|2016-12-06 09:00,6,3.405,3.423,3.394,3.414,331
20170401|2016-12-06 09:30,6,3.415,3.418,3.402,3.407,612
20170401|2016-12-06 10:00,6,3.41,3.44,3.401,3.434,729
20170401|2016-12-06 10:30,6,3.434,3.437,3.422,3.436,669
20170401|2016-12-06 11:00,6,3.438,3.444,3.431,3.432,1204
20170401|2016-12-06 11:30,6,3.432,3.439,3.418,3.42,311
20170401|2016-12-06 12:00,6,3.42,3.42,3.396,3.41,555
20170401|2016-12-06 12:30,6,3.41,3.421,3.41,3.42,288
20170401|2016-12-06 13:00,6,3.42,3.42,3.395,3.405,657
20170401|2016-12-06 13:30,6,3.406,3.414,3.403,3.41,89
20170401|2016-12-06 14:00,6,3.411,3.411,3.38,3.385,246
20170401|2016-12-06 14:30,6,3.385,3.402,3.384,3.401,158
20170401|2016-12-06 15:00,6,3.401,3.403,3.397,3.403,130
20170401|2016-12-06 15:30,6,3.402,3.41,3.402,3.41,286
20170401|2016-12-06 18:30,7,3.416,3.416,3.416,3.416,1
20170401|2016-12-06 20:00,7,3.411,3.411,3.411,3.411,8
20170401|2016-12-06 21:00,7,3.409,3.41,3.409,3.41,6
20170401|2016-12-06 22:00,7,3.409,3.409,3.409,3.409,1
20170401|2016-12-06 23:00,7,3.408,3.411,3.408,3.411,11
20170401|2016-12-06 23:30,7,3.42,3.426,3.42,3.426,13
20170401|2016-12-07 00:30,7,3.434,3.434,3.434,3.434,4
20170401|2016-12-07 01:00,7,3.438,3.438,3.434,3.434,2
20170401|2016-12-07 02:00,7,3.452,3.464,3.449,3.458,101
20170401|2016-12-07 02:30,7,3.466,3.466,3.454,3.457,37
20170401|2016-12-07 03:00,7,3.456,3.462,3.456,3.462,86
20170401|2016-12-07 03:30,7,3.461,3.461,3.461,3.461,1
20170401|2016-12-07 04:00,7,3.46,3.466,3.458,3.459,118
20170401|2016-12-07 04:30,7,3.461,3.465,3.461,3.464,7
20170401|2016-12-07 05:00,7,3.46,3.46,3.438,3.447,74
20170401|2016-12-07 05:30,7,3.45,3.471,3.443,3.461,177
20170401|2016-12-07 06:00,7,3.461,3.468,3.452,3.466,194
20170401|2016-12-07 06:30,7,3.466,3.47,3.448,3.46,294
20170401|2016-12-07 07:00,7,3.449,3.466,3.439,3.452,541
20170401|2016-12-07 07:30,7,3.45,3.47,3.443,3.45,1024
20170401|2016-12-07 08:00,7,3.455,3.458,3.442,3.453,396
20170401|2016-12-07 08:30,7,3.45,3.468,3.445,3.461,1636
20170401|2016-12-07 09:00,7,3.462,3.468,3.452,3.462,1322
20170401|2016-12-07 09:30,7,3.463,3.472,3.452,3.455,2305
20170401|2016-12-07 10:00,7,3.455,3.462,3.414,3.418,997
20170401|2016-12-07 10:30,7,3.417,3.435,3.404,3.429,573
20170401|2016-12-07 11:00,7,3.429,3.447,3.425,3.446,550
20170401|2016-12-07 11:30,7,3.442,3.444,3.421,3.429,299
20170401|2016-12-07 12:00,7,3.43,3.444,3.41,3.41,426
20170401|2016-12-07 12:30,7,3.413,3.418,3.39,3.4,610
20170401|2016-12-07 13:00,7,3.403,3.406,3.36,3.377,1500
20170401|2016-12-07 13:30,7,3.376,3.386,3.357,3.357,1123
20170401|2016-12-07 14:00,7,3.358,3.363,3.346,3.348,431
20170401|2016-12-07 14:30,7,3.349,3.349,3.337,3.346,348
20170401|2016-12-07 15:00,7,3.346,3.35,3.343,3.349,130
20170401|2016-12-07 15:30,7,3.345,3.352,3.344,3.344,12
20170401|2016-12-07 17:00,8,3.352,3.352,3.352,3.352,5
20170401|2016-12-07 17:30,8,3.353,3.372,3.353,3.372,10
20170401|2016-12-07 18:00,8,3.373,3.373,3.364,3.364,7
20170401|2016-12-07 18:30,8,3.371,3.371,3.371,3.371,45
20170401|2016-12-07 19:00,8,3.371,3.371,3.371,3.371,38
20170401|2016-12-07 19:30,8,3.373,3.373,3.371,3.371,8
20170401|2016-12-07 20:00,8,3.371,3.371,3.371,3.371,1
20170401|2016-12-07 20:30,8,3.371,3.371,3.368,3.368,199
20170401|2016-12-07 21:00,8,3.368,3.399,3.368,3.397,53
20170401|2016-12-07 21:30,8,3.381,3.388,3.381,3.388,8
20170401|2016-12-07 22:00,8,3.383,3.383,3.383,3.383,1
20170401|2016-12-07 22:30,8,3.391,3.392,3.391,3.392,11
20170401|2016-12-07 23:30,8,3.394,3.395,3.394,3.395,13
20170401|2016-12-08 00:00,8,3.384,3.385,3.384,3.385,5
20170401|2016-12-08 00:30,8,3.388,3.388,3.388,3.388,2
20170401|2016-12-08 01:00,8,3.388,3.395,3.388,3.394,28
20170401|2016-12-08 01:30,8,3.39,3.39,3.388,3.388,9
20170401|2016-12-08 02:00,8,3.388,3.397,3.385,3.396,402
20170401|2016-12-08 02:30,8,3.385,3.385,3.38,3.382,118
20170401|2016-12-08 03:00,8,3.385,3.385,3.373,3.374,188
20170401|2016-12-08 03:30,8,3.374,3.374,3.341,3.35,34
20170401|2016-12-08 04:00,8,3.347,3.347,3.332,3.332,37
20170401|2016-12-08 04:30,8,3.33,3.33,3.328,3.328,49
20170401|2016-12-08 05:00,8,3.338,3.363,3.338,3.363,13
20170401|2016-12-08 05:30,8,3.347,3.358,3.347,3.351,13
20170401|2016-12-08 06:00,8,3.347,3.367,3.347,3.367,42
20170401|2016-12-08 06:30,8,3.386,3.395,3.379,3.386,133
20170401|2016-12-08 07:00,8,3.39,3.397,3.381,3.395,158
20170401|2016-12-08 07:30,8,3.395,3.395,3.371,3.379,241
20170401|2016-12-08 08:00,8,3.386,3.388,3.377,3.387,336
20170401|2016-12-08 08:30,8,3.387,3.4,3.386,3.397,319
20170401|2016-12-08 09:00,8,3.398,3.42,3.396,3.406,461
20170401|2016-12-08 09:30,8,3.428,3.44,3.372,3.372,1072
20170401|2016-12-08 10:00,8,3.367,3.41,3.35,3.401,2681
20170401|2016-12-08 10:30,8,3.4,3.418,3.393,3.412,660
20170401|2016-12-08 11:00,8,3.414,3.432,3.403,3.43,1117
20170401|2016-12-08 11:30,8,3.429,3.429,3.407,3.416,327
20170401|2016-12-08 12:00,8,3.414,3.415,3.403,3.415,249
20170401|2016-12-08 12:30,8,3.417,3.434,3.416,3.434,274
20170401|2016-12-08 13:00,8,3.43,3.436,3.426,3.434,1325
20170401|2016-12-08 13:30,8,3.434,3.445,3.434,3.445,182
20170401|2016-12-08 14:00,8,3.447,3.45,3.438,3.45,227
20170401|2016-12-08 14:30,8,3.451,3.451,3.444,3.448,399
20170401|2016-12-08 15:00,8,3.445,3.453,3.443,3.453,201
20170401|2016-12-08 15:30,8,3.454,3.454,3.44,3.44,8
20170401|2016-12-08 17:30,9,3.442,3.444,3.442,3.444,5
20170401|2016-12-08 18:30,9,3.458,3.458,3.458,3.458,1
20170401|2016-12-08 20:00,9,3.444,3.448,3.444,3.448,25
20170401|2016-12-08 20:30,9,3.449,3.449,3.449,3.449,1
20170401|2016-12-08 22:30,9,3.443,3.443,3.443,3.443,1
20170401|2016-12-09 00:00,9,3.449,3.449,3.449,3.449,4
20170401|2016-12-09 00:30,9,3.447,3.447,3.447,3.447,1
20170401|2016-12-09 02:00,9,3.45,3.454,3.448,3.448,25
20170401|2016-12-09 02:30,9,3.453,3.453,3.452,3.452,2
20170401|2016-12-09 03:00,9,3.456,3.456,3.455,3.455,10
20170401|2016-12-09 03:30,9,3.458,3.472,3.458,3.472,4
20170401|2016-12-09 04:00,9,3.47,3.475,3.47,3.47,142
20170401|2016-12-09 04:30,9,3.468,3.468,3.468,3.468,1
20170401|2016-12-09 05:00,9,3.469,3.469,3.465,3.465,23
20170401|2016-12-09 05:30,9,3.465,3.47,3.465,3.465,20
20170401|2016-12-09 06:00,9,3.465,3.5,3.462,3.463,70
20170401|2016-12-09 06:30,9,3.463,3.467,3.461,3.464,91
20170401|2016-12-09 07:00,9,3.462,3.465,3.443,3.458,316
20170401|2016-12-09 07:30,9,3.459,3.47,3.45,3.453,405
20170401|2016-12-09 08:00,9,3.454,3.464,3.442,3.464,731
20170401|2016-12-09 08:30,9,3.462,3.465,3.454,3.463,347
20170401|2016-12-09 09:00,9,3.463,3.466,3.456,3.463,273
20170401|2016-12-09 09:30,9,3.463,3.463,3.448,3.455,427
20170401|2016-12-09 10:00,9,3.457,3.468,3.454,3.461,505
20170401|2016-12-09 10:30,9,3.46,3.461,3.444,3.445,603
20170401|2016-12-09 11:00,9,3.446,3.453,3.425,3.425,770
20170401|2016-12-09 11:30,9,3.425,3.44,3.41,3.436,443
20170401|2016-12-09 12:00,9,3.436,3.436,3.408,3.418,442
20170401|2016-12-09 12:30,9,3.419,3.428,3.415,3.427,515
20170401|2016-12-09 13:00,9,3.426,3.455,3.426,3.453,775
20170401|2016-12-09 13:30,9,3.452,3.463,3.45,3.46,321
20170401|2016-12-09 14:00,9,3.463,3.463,3.449,3.452,76
20170401|2016-12-09 14:30,9,3.45,3.455,3.443,3.45,46
20170401|2016-12-09 15:00,9,3.448,3.449,3.446,3.446,37
20170401|2016-12-09 15:30,9,3.446,3.448,3.445,3.445,39
20170401|2016-12-11 17:00,12,3.37,3.37,3.349,3.367,407
20170401|2016-12-11 17:30,12,3.366,3.368,3.361,3.365,129
20170401|2016-12-11 18:00,12,3.365,3.366,3.365,3.365,25
20170401|2016-12-11 18:30,12,3.358,3.364,3.358,3.364,20
20170401|2016-12-11 19:00,12,3.366,3.367,3.364,3.365,94
20170401|2016-12-11 19:30,12,3.365,3.365,3.363,3.364,41
20170401|2016-12-11 20:00,12,3.364,3.366,3.364,3.365,27
20170401|2016-12-11 21:00,12,3.368,3.37,3.368,3.37,28
20170401|2016-12-11 22:00,12,3.37,3.37,3.37,3.37,5
20170401|2016-12-11 22:30,12,3.371,3.371,3.37,3.37,2
20170401|2016-12-11 23:30,12,3.371,3.371,3.371,3.371,1
20170401|2016-12-12 00:30,12,3.373,3.373,3.372,3.372,2
20170401|2016-12-12 01:00,12,3.369,3.369,3.369,3.369,1
20170401|2016-12-12 02:00,12,3.372,3.372,3.37,3.37,3
20170401|2016-12-12 02:30,12,3.371,3.372,3.371,3.372,2
20170401|2016-12-12 03:00,12,3.364,3.367,3.361,3.367,13
20170401|2016-12-12 03:30,12,3.367,3.369,3.367,3.369,2
20170401|2016-12-12 04:00,12,3.373,3.378,3.373,3.377,23
20170401|2016-12-12 04:30,12,3.369,3.369,3.369,3.369,1
20170401|2016-12-12 05:00,12,3.37,3.373,3.361,3.373,18
20170401|2016-12-12 05:30,12,3.375,3.381,3.375,3.381,58
20170401|2016-12-12 06:00,12,3.385,3.4,3.378,3.389,165
20170401|2016-12-12 06:30,12,3.389,3.406,3.375,3.406,73
20170401|2016-12-12 07:00,12,3.407,3.407,3.379,3.389,146
20170401|2016-12-12 07:30,12,3.392,3.396,3.361,3.368,628
20170401|2016-12-12 08:00,12,3.366,3.386,3.346,3.375,675
20170401|2016-12-12 08:30,12,3.373,3.381,3.36,3.376,428
20170401|2016-12-12 09:00,12,3.37,3.37,3.347,3.349,378
20170401|2016-12-12 09:30,12,3.347,3.358,3.324,3.328,578
20170401|2016-12-12 10:00,12,3.327,3.355,3.319,3.347,1435
20170401|2016-12-12 10:30,12,3.348,3.38,3.341,3.373,535
20170401|2016-12-12 11:00,12,3.374,3.404,3.36,3.385,535
20170401|2016-12-12 11:30,12,3.387,3.39,3.374,3.387,324
20170401|2016-12-12 12:00,12,3.389,3.397,3.381,3.382,467
20170401|2016-12-12 12:30,12,3.385,3.386,3.366,3.375,359
20170401|2016-12-12 13:00,12,3.374,3.374,3.357,3.358,964
20170401|2016-12-12 13:30,12,3.359,3.365,3.355,3.364,203
20170401|2016-12-12 14:00,12,3.364,3.37,3.36,3.368,297
20170401|2016-12-12 14:30,12,3.366,3.369,3.35,3.358,136
20170401|2016-12-12 15:00,12,3.357,3.369,3.357,3.367,56
20170401|2016-12-12 15:30,12,3.366,3.373,3.366,3.372,81
20170401|2016-12-12 18:30,13,3.366,3.366,3.366,3.366,1
20170401|2016-12-12 19:00,13,3.369,3.374,3.36,3.366,31
20170401|2016-12-12 19:30,13,3.375,3.375,3.375,3.375,7
20170401|2016-12-12 20:30,13,3.375,3.376,3.375,3.375,8
20170401|2016-12-12 21:00,13,3.374,3.378,3.368,3.37,32
20170401|2016-12-12 21:30,13,3.37,3.374,3.37,3.374,16
20170401|2016-12-12 22:30,13,3.378,3.385,3.376,3.385,3
20170401|2016-12-12 23:00,13,3.375,3.375,3.371,3.371,2
20170401|2016-12-12 23:30,13,3.365,3.368,3.364,3.368,4
20170401|2016-12-13 00:00,13,3.36,3.362,3.36,3.362,13
20170401|2016-12-13 00:30,13,3.362,3.364,3.36,3.364,5
20170401|2016-12-13 01:00,13,3.365,3.369,3.36,3.36,14
20170401|2016-12-13 03:00,13,3.375,3.375,3.367,3.373,5
20170401|2016-12-13 03:30,13,3.376,3.379,3.373,3.373,29
20170401|2016-12-13 04:00,13,3.369,3.369,3.343,3.343,16
20170401|2016-12-13 04:30,13,3.35,3.352,3.348,3.352,8
20170401|2016-12-13 05:00,13,3.351,3.353,3.349,3.349,14
20170401|2016-12-13 05:30,13,3.353,3.364,3.335,3.356,21
20170401|2016-12-13 06:00,13,3.352,3.365,3.352,3.354,26
20170401|2016-12-13 06:30,13,3.359,3.379,3.359,3.379,71
20170401|2016-12-13 07:00,13,3.379,3.393,3.379,3.391,81
20170401|2016-12-13 07:30,13,3.397,3.397,3.385,3.393,60
20170401|2016-12-13 08:00,13,3.397,3.402,3.365,3.367,1029
20170401|2016-12-13 08:30,13,3.367,3.37,3.358,3.366,278
20170401|2016-12-13 09:00,13,3.365,3.37,3.355,3.361,341
20170401|2016-12-13 09:30,13,3.362,3.362,3.344,3.352,269
20170401|2016-12-13 10:00,13,3.352,3.364,3.341,3.355,347
20170401|2016-12-13 10:30,13,3.359,3.365,3.349,3.358,244
20170401|2016-12-13 11:00,13,3.362,3.362,3.339,3.356,356
20170401|2016-12-13 11:30,13,3.358,3.371,3.355,3.369,304
20170401|2016-12-13 12:00,13,3.368,3.373,3.364,3.372,181
20170401|2016-12-13 12:30,13,3.373,3.373,3.355,3.364,239
20170401|2016-12-13 13:00,13,3.367,3.371,3.348,3.35,602
20170401|2016-12-13 13:30,13,3.35,3.351,3.341,3.345,208
20170401|2016-12-13 14:00,13,3.351,3.351,3.336,3.342,36
20170401|2016-12-13 14:30,13,3.341,3.348,3.335,3.347,258
20170401|2016-12-13 15:00,13,3.343,3.357,3.343,3.357,87
20170401|2016-12-13 15:30,13,3.357,3.358,3.355,3.357,157
20170401|2016-12-13 21:30,14,3.359,3.359,3.359,3.359,1
20170401|2016-12-13 22:00,14,3.365,3.368,3.36,3.365,13
20170401|2016-12-13 22:30,14,3.368,3.368,3.366,3.368,9
20170401|2016-12-13 23:00,14,3.361,3.363,3.36,3.36,12
20170401|2016-12-13 23:30,14,3.363,3.368,3.361,3.362,8
20170401|2016-12-14 00:00,14,3.363,3.363,3.354,3.354,5
20170401|2016-12-14 00:30,14,3.355,3.355,3.355,3.355,1
20170401|2016-12-14 01:30,14,3.358,3.362,3.357,3.358,10
20170401|2016-12-14 02:00,14,3.346,3.347,3.341,3.341,19
20170401|2016-12-14 02:30,14,3.338,3.34,3.338,3.34,2
20170401|2016-12-14 03:00,14,3.343,3.343,3.343,3.343,3
20170401|2016-12-14 04:00,14,3.351,3.354,3.351,3.352,3
20170401|2016-12-14 04:30,14,3.352,3.352,3.352,3.352,2
20170401|2016-12-14 05:00,14,3.341,3.345,3.339,3.342,13
20170401|2016-12-14 05:30,14,3.344,3.347,3.342,3.342,11
20170401|2016-12-14 06:00,14,3.346,3.358,3.342,3.355,33
20170401|2016-12-14 06:30,14,3.356,3.361,3.344,3.344,36
20170401|2016-12-14 07:00,14,3.345,3.357,3.345,3.353,51
20170401|2016-12-14 07:30,14,3.352,3.355,3.339,3.342,81
20170401|2016-12-14 08:00,14,3.344,3.366,3.342,3.364,200
20170401|2016-12-14 08:30,14,3.366,3.408,3.362,3.394,542
20170401|2016-12-14 09:00,14,3.39,3.409,3.39,3.406,442
20170401|2016-12-14 09:30,14,3.408,3.416,3.404,3.406,887
20170401|2016-12-14 10:00,14,3.406,3.412,3.395,3.396,348
20170401|2016-12-14 10:30,14,3.397,3.41,3.389,3.405,368
20170401|2016-12-14 11:00,14,3.408,3.43,3.406,3.419,615
20170401|2016-12-14 11:30,14,3.419,3.426,3.414,3.415,526
20170401|2016-12-14 12:00,14,3.416,3.416,3.411,3.411,273
20170401|2016-12-14 12:30,14,3.41,3.411,3.401,3.409,256
20170401|2016-12-14 13:00,14,3.409,3.42,3.404,3.417,842
20170401|2016-12-14 13:30,14,3.418,3.421,3.414,3.415,138
20170401|2016-12-14 14:00,14,3.414,3.422,3.411,3.419,110
20170401|2016-12-14 14:30,14,3.418,3.431,3.417,3.428,200
20170401|2016-12-14 15:00,14,3.431,3.44,3.429,3.438,88
20170401|2016-12-14 15:30,14,3.437,3.44,3.437,3.44,73
20170401|2016-12-14 17:30,15,3.444,3.445,3.444,3.445,3
20170401|2016-12-14 18:00,15,3.446,3.446,3.444,3.445,5
20170401|2016-12-14 18:30,15,3.446,3.452,3.446,3.452,8
20170401|2016-12-14 19:00,15,3.454,3.454,3.448,3.448,33
20170401|2016-12-14 19:30,15,3.448,3.452,3.448,3.448,11
20170401|2016-12-14 20:00,15,3.453,3.455,3.449,3.455,30
20170401|2016-12-14 20:30,15,3.452,3.452,3.449,3.452,28
20170401|2016-12-14 21:00,15,3.449,3.449,3.449,3.449,1
20170401|2016-12-14 22:00,15,3.451,3.451,3.451,3.451,1
20170401|2016-12-14 22:30,15,3.449,3.453,3.449,3.451,3
20170401|2016-12-14 23:00,15,3.451,3.451,3.45,3.45,4
20170401|2016-12-14 23:30,15,3.448,3.448,3.443,3.443,6
20170401|2016-12-15 00:00,15,3.44,3.44,3.44,3.44,1
20170401|2016-12-15 00:30,15,3.438,3.438,3.438,3.438,5
20170401|2016-12-15 01:00,15,3.438,3.438,3.438,3.438,5
20170401|2016-12-15 01:30,15,3.438,3.438,3.438,3.438,3
20170401|2016-12-15 02:00,15,3.438,3.439,3.438,3.438,24
20170401|2016-12-15 02:30,15,3.433,3.433,3.424,3.429,63
20170401|2016-12-15 03:00,15,3.434,3.434,3.427,3.43,30
20170401|2016-12-15 03:30,15,3.434,3.434,3.428,3.429,34
20170401|2016-12-15 04:00,15,3.428,3.428,3.412,3.421,67
20170401|2016-12-15 04:30,15,3.42,3.43,3.415,3.415,10
20170401|2016-12-15 05:00,15,3.412,3.416,3.412,3.416,4
20170401|2016-12-15 05:30,15,3.411,3.411,3.405,3.408,10
20170401|2016-12-15 06:00,15,3.404,3.416,3.401,3.411,25
20170401|2016-12-15 06:30,15,3.408,3.408,3.388,3.389,90
20170401|2016-12-15 07:00,15,3.395,3.412,3.39,3.401,160
20170401|2016-12-15 07:30,15,3.401,3.408,3.394,3.394,367
20170401|2016-12-15 08:00,15,3.394,3.41,3.386,3.407,293
20170401|2016-12-15 08:30,15,3.407,3.412,3.395,3.396,625
20170401|2016-12-15 09:00,15,3.396,3.41,3.395,3.409,338
20170401|2016-12-15 09:30,15,3.44,3.466,3.398,3.425,1511
20170401|2016-12-15 10:00,15,3.424,3.431,3.372,3.391,921
20170401|2016-12-15 10:30,15,3.392,3.392,3.322,3.357,1829
20170401|2016-12-15 11:00,15,3.357,3.371,3.347,3.361,546
20170401|2016-12-15 11:30,15,3.36,3.375,3.36,3.369,405
20170401|2016-12-15 12:00,15,3.367,3.373,3.359,3.362,326
20170401|2016-12-15 12:30,15,3.361,3.375,3.361,3.367,558
20170401|2016-12-15 13:00,15,3.368,3.382,3.36,3.367,492
20170401|2016-12-15 13:30,15,3.368,3.371,3.365,3.368,216
20170401|2016-12-15 14:00,15,3.366,3.366,3.35,3.35,127
20170401|2016-12-15 14:30,15,3.36,3.364,3.352,3.353,97
20170401|2016-12-15 15:00,15,3.354,3.356,3.351,3.352,201
20170401|2016-12-15 15:30,15,3.352,3.352,3.349,3.349,52
20170401|2016-12-15 18:30,16,3.359,3.359,3.359,3.359,2
20170401|2016-12-15 19:00,16,3.359,3.363,3.359,3.363,4
20170401|2016-12-15 19:30,16,3.36,3.362,3.36,3.362,3
20170401|2016-12-15 20:30,16,3.362,3.362,3.362,3.362,1
20170401|2016-12-15 21:30,16,3.354,3.354,3.354,3.354,1
20170401|2016-12-15 23:30,16,3.362,3.362,3.362,3.362,2
20170401|2016-12-16 01:00,16,3.349,3.349,3.348,3.348,2
20170401|2016-12-16 01:30,16,3.347,3.347,3.342,3.344,3
20170401|2016-12-16 02:00,16,3.349,3.349,3.348,3.348,2
20170401|2016-12-16 02:30,16,3.344,3.344,3.322,3.327,26
20170401|2016-12-16 03:00,16,3.323,3.329,3.321,3.329,8
20170401|2016-12-16 03:30,16,3.334,3.338,3.334,3.338,2
20170401|2016-12-16 04:00,16,3.333,3.333,3.333,3.333,1
20170401|2016-12-16 04:30,16,3.324,3.324,3.311,3.311,7
20170401|2016-12-16 05:00,16,3.315,3.315,3.305,3.307,92
20170401|2016-12-16 05:30,16,3.312,3.315,3.311,3.312,11
20170401|2016-12-16 06:00,16,3.317,3.317,3.313,3.315,70
20170401|2016-12-16 06:30,16,3.314,3.336,3.314,3.335,170
20170401|2016-12-16 07:00,16,3.328,3.337,3.326,3.331,120
20170401|2016-12-16 07:30,16,3.333,3.334,3.306,3.306,198
20170401|2016-12-16 08:00,16,3.305,3.315,3.289,3.293,743
20170401|2016-12-16 08:30,16,3.292,3.311,3.292,3.31,296
20170401|2016-12-16 09:00,16,3.311,3.318,3.306,3.318,146
20170401|2016-12-16 09:30,16,3.319,3.32,3.309,3.311,78
20170401|2016-12-16 10:00,16,3.313,3.332,3.313,3.332,341
20170401|2016-12-16 10:30,16,3.33,3.342,3.328,3.333,434
20170401|2016-12-16 11:00,16,3.334,3.344,3.334,3.339,159
20170401|2016-12-16 11:30,16,3.335,3.337,3.322,3.331,171
20170401|2016-12-16 12:00,16,3.329,3.341,3.327,3.341,257
20170401|2016-12-16 12:30,16,3.343,3.345,3.333,3.34,109
20170401|2016-12-16 13:00,16,3.339,3.357,3.339,3.354,365
20170401|2016-12-16 13:30,16,3.354,3.355,3.346,3.353,218
20170401|2016-12-16 14:00,16,3.355,3.357,3.345,3.345,36
20170401|2016-12-16 14:30,16,3.347,3.352,3.337,3.339,18
20170401|2016-12-16 15:00,16,3.336,3.337,3.334,3.337,8
20170401|2016-12-16 15:30,16,3.333,3.336,3.331,3.331,12
20170401|2016-12-18 17:00,19,3.314,3.333,3.314,3.333,3
20170401|2016-12-18 17:30,19,3.319,3.319,3.319,3.319,1
20170401|2016-12-18 19:00,19,3.335,3.335,3.335,3.335,1
20170401|2016-12-18 19:30,19,3.341,3.341,3.34,3.34,10
20170401|2016-12-18 20:00,19,3.34,3.34,3.34,3.34,6
20170401|2016-12-18 20:30,19,3.342,3.344,3.342,3.344,4
20170401|2016-12-18 21:00,19,3.34,3.34,3.336,3.336,11
20170401|2016-12-18 21:30,19,3.335,3.339,3.33,3.33,32
20170401|2016-12-18 22:00,19,3.348,3.386,3.316,3.329,39
20170401|2016-12-18 22:30,19,3.339,3.339,3.335,3.335,2
20170401|2016-12-18 23:00,19,3.335,3.335,3.335,3.335,1
20170401|2016-12-19 01:00,19,3.325,3.325,3.325,3.325,1
20170401|2016-12-19 01:30,19,3.325,3.325,3.324,3.325,7
20170401|2016-12-19 02:00,19,3.325,3.325,3.321,3.321,2
20170401|2016-12-19 02:30,19,3.319,3.325,3.307,3.311,34
20170401|2016-12-19 03:00,19,3.309,3.311,3.309,3.311,2
20170401|2016-12-19 03:30,19,3.311,3.311,3.311,3.311,1
20170401|2016-12-19 04:00,19,3.305,3.311,3.297,3.311,7
20170401|2016-12-19 04:30,19,3.311,3.312,3.311,3.312,6
20170401|2016-12-19 05:00,19,3.314,3.323,3.314,3.323,15
20170401|2016-12-19 05:30,19,3.315,3.315,3.31,3.315,5
20170401|2016-12-19 06:00,19,3.307,3.311,3.298,3.311,21
20170401|2016-12-19 06:30,19,3.313,3.325,3.313,3.314,56
20170401|2016-12-19 07:00,19,3.321,3.352,3.321,3.344,141
20170401|2016-12-19 07:30,19,3.345,3.351,3.336,3.34,308
20170401|2016-12-19 08:00,19,3.34,3.399,3.338,3.399,743
20170401|2016-12-19 08:30,19,3.397,3.399,3.384,3.384,256
20170401|2016-12-19 09:00,19,3.385,3.389,3.353,3.362,327
20170401|2016-12-19 09:30,19,3.364,3.365,3.355,3.355,227
20170401|2016-12-19 10:00,19,3.355,3.358,3.337,3.343,288
20170401|2016-12-19 10:30,19,3.343,3.376,3.341,3.367,797
20170401|2016-12-19 11:00,19,3.364,3.392,3.362,3.383,421
20170401|2016-12-19 11:30,19,3.383,3.39,3.382,3.382,168
20170401|2016-12-19 12:00,19,3.384,3.387,3.38,3.382,59
20170401|2016-12-19 12:30,19,3.378,3.38,3.374,3.376,95
20170401|2016-12-19 13:00,19,3.376,3.376,3.358,3.36,816
20170401|2016-12-19 13:30,19,3.36,3.367,3.357,3.366,103
20170401|2016-12-19 14:00,19,3.366,3.371,3.356,3.356,80
20170401|2016-12-19 14:30,19,3.356,3.36,3.35,3.359,149
20170401|2016-12-19 15:00,19,3.359,3.36,3.358,3.358,175
20170401|2016-12-19 15:30,19,3.359,3.361,3.358,3.358,113
20170401|2016-12-20 00:00,20,3.347,3.358,3.347,3.356,13
20170401|2016-12-20 00:30,20,3.358,3.358,3.358,3.358,5
20170401|2016-12-20 01:00,20,3.358,3.362,3.358,3.361,5
20170401|2016-12-20 01:30,20,3.36,3.36,3.36,3.36,1
20170401|2016-12-20 02:00,20,3.356,3.356,3.348,3.348,2
20170401|2016-12-20 02:30,20,3.348,3.348,3.331,3.334,19
20170401|2016-12-20 03:30,20,3.335,3.335,3.335,3.335,1
20170401|2016-12-20 04:00,20,3.338,3.338,3.334,3.334,10
20170401|2016-12-20 04:30,20,3.332,3.333,3.331,3.333,8
20170401|2016-12-20 05:00,20,3.333,3.334,3.33,3.33,8
20170401|2016-12-20 05:30,20,3.332,3.332,3.325,3.33,13
20170401|2016-12-20 06:00,20,3.327,3.336,3.326,3.33,30
20170401|2016-12-20 06:30,20,3.327,3.329,3.315,3.321,125
20170401|2016-12-20 07:00,20,3.325,3.33,3.319,3.324,72
20170401|2016-12-20 07:30,20,3.323,3.325,3.309,3.315,236
20170401|2016-12-20 08:00,20,3.315,3.315,3.256,3.26,613
20170401|2016-12-20 08:30,20,3.258,3.267,3.235,3.24,1412
20170401|2016-12-20 09:00,20,3.242,3.243,3.222,3.235,1548
20170401|2016-12-20 09:30,20,3.232,3.238,3.231,3.234,414
20170401|2016-12-20 10:00,20,3.235,3.252,3.233,3.247,442
20170401|2016-12-20 10:30,20,3.246,3.25,3.235,3.246,555
20170401|2016-12-20 11:00,20,3.242,3.26,3.233,3.254,233
20170401|2016-12-20 11:30,20,3.257,3.281,3.256,3.275,456
20170401|2016-12-20 12:00,20,3.272,3.274,3.26,3.261,288
20170401|2016-12-20 12:30,20,3.261,3.265,3.248,3.248,319
20170401|2016-12-20 13:00,20,3.25,3.25,3.216,3.219,697
20170401|2016-12-20 13:30,20,3.219,3.22,3.213,3.219,143
20170401|2016-12-20 14:00,20,3.221,3.259,3.221,3.255,153
20170401|2016-12-20 14:30,20,3.257,3.258,3.243,3.245,180
20170401|2016-12-20 15:00,20,3.249,3.25,3.247,3.249,9
20170401|2016-12-20 15:30,20,3.248,3.248,3.248,3.248,3
20170401|2016-12-20 17:30,21,3.258,3.258,3.257,3.257,2
20170401|2016-12-20 18:00,21,3.255,3.261,3.255,3.261,22
20170401|2016-12-20 18:30,21,3.26,3.26,3.26,3.26,10
20170401|2016-12-20 19:00,21,3.258,3.258,3.258,3.258,2
20170401|2016-12-20 19:30,21,3.26,3.262,3.26,3.26,8
20170401|2016-12-20 20:00,21,3.262,3.265,3.262,3.262,29
20170401|2016-12-20 20:30,21,3.256,3.256,3.256,3.256,6
20170401|2016-12-20 21:30,21,3.256,3.261,3.256,3.261,3
20170401|2016-12-20 22:30,21,3.268,3.268,3.265,3.265,2
20170401|2016-12-20 23:00,21,3.261,3.261,3.261,3.261,2
20170401|2016-12-20 23:30,21,3.267,3.267,3.264,3.264,3
20170401|2016-12-21 00:00,21,3.265,3.27,3.263,3.27,8
20170401|2016-12-21 01:30,21,3.267,3.268,3.267,3.268,5
20170401|2016-12-21 02:00,21,3.278,3.285,3.278,3.283,39
20170401|2016-12-21 02:30,21,3.278,3.285,3.278,3.278,49
20170401|2016-12-21 03:00,21,3.275,3.276,3.274,3.276,8
20170401|2016-12-21 03:30,21,3.274,3.274,3.266,3.266,4
20170401|2016-12-21 06:00,21,3.27,3.276,3.269,3.274,6
20170401|2016-12-21 06:30,21,3.273,3.279,3.27,3.279,133
20170401|2016-12-21 07:00,21,3.274,3.365,3.273,3.324,279
20170401|2016-12-21 07:30,21,3.323,3.355,3.313,3.344,865
20170401|2016-12-21 08:00,21,3.352,3.384,3.34,3.341,698
20170401|2016-12-21 08:30,21,3.342,3.372,3.338,3.347,299
20170401|2016-12-21 09:00,21,3.349,3.349,3.328,3.332,408
20170401|2016-12-21 09:30,21,3.333,3.355,3.333,3.355,314
20170401|2016-12-21 10:00,21,3.356,3.371,3.351,3.364,608
20170401|2016-12-21 10:30,21,3.363,3.378,3.357,3.366,486
20170401|2016-12-21 11:00,21,3.367,3.382,3.363,3.378,387
20170401|2016-12-21 11:30,21,3.378,3.379,3.371,3.377,389
20170401|2016-12-21 12:00,21,3.377,3.383,3.366,3.377,529
20170401|2016-12-21 12:30,21,3.373,3.391,3.362,3.389,431
20170401|2016-12-21 13:00,21,3.391,3.41,3.389,3.408,974
20170401|2016-12-21 13:30,21,3.407,3.407,3.4,3.404,273
20170401|2016-12-21 14:00,21,3.402,3.426,3.401,3.424,70
20170401|2016-12-21 14:30,21,3.43,3.437,3.426,3.437,128
20170401|2016-12-21 15:00,21,3.432,3.434,3.428,3.429,44
20170401|2016-12-21 15:30,21,3.429,3.429,3.416,3.419,13
20170401|2016-12-21 17:00,22,3.418,3.418,3.418,3.418,1
20170401|2016-12-21 17:30,22,3.416,3.416,3.415,3.415,2
20170401|2016-12-21 18:00,22,3.414,3.414,3.414,3.414,1
20170401|2016-12-21 18:30,22,3.415,3.415,3.415,3.415,2
20170401|2016-12-21 19:00,22,3.417,3.417,3.417,3.417,6
20170401|2016-12-21 19:30,22,3.416,3.422,3.415,3.422,12
20170401|2016-12-21 20:00,22,3.42,3.422,3.418,3.422,6
20170401|2016-12-21 20:30,22,3.422,3.422,3.42,3.42,2
20170401|2016-12-21 21:00,22,3.42,3.421,3.42,3.421,12
20170401|2016-12-21 21:30,22,3.419,3.422,3.419,3.422,10
20170401|2016-12-21 22:00,22,3.425,3.429,3.425,3.429,16
20170401|2016-12-21 22:30,22,3.429,3.436,3.429,3.432,60
20170401|2016-12-21 23:00,22,3.429,3.436,3.425,3.436,9
20170401|2016-12-21 23:30,22,3.428,3.429,3.425,3.425,5
20170401|2016-12-22 00:00,22,3.427,3.436,3.427,3.427,21
20170401|2016-12-22 00:30,22,3.427,3.441,3.427,3.441,14
20170401|2016-12-22 01:00,22,3.437,3.441,3.437,3.441,2
20170401|2016-12-22 01:30,22,3.442,3.446,3.442,3.445,15
20170401|2016-12-22 02:00,22,3.445,3.453,3.43,3.43,27
20170401|2016-12-22 02:30,22,3.433,3.433,3.425,3.427,16
20170401|2016-12-22 03:00,22,3.415,3.417,3.415,3.416,6
20170401|2016-12-22 03:30,22,3.432,3.432,3.432,3.432,6
20170401|2016-12-22 05:00,22,3.416,3.422,3.416,3.422,13
20170401|2016-12-22 05:30,22,3.417,3.424,3.414,3.418,98
20170401|2016-12-22 06:00,22,3.417,3.418,3.402,3.405,116
20170401|2016-12-22 06:30,22,3.402,3.407,3.389,3.393,87
20170401|2016-12-22 07:00,22,3.391,3.43,3.39,3.415,89
20170401|2016-12-22 07:30,22,3.423,3.431,3.415,3.426,287
20170401|2016-12-22 08:00,22,3.421,3.438,3.408,3.422,142
20170401|2016-12-22 08:30,22,3.421,3.445,3.421,3.439,482
20170401|2016-12-22 09:00,22,3.444,3.458,3.434,3.454,423
20170401|2016-12-22 09:30,22,3.46,3.472,3.419,3.42,863
20170401|2016-12-22 10:00,22,3.419,3.427,3.402,3.411,682
20170401|2016-12-22 10:30,22,3.413,3.421,3.4,3.41,226
20170401|2016-12-22 11:00,22,3.409,3.438,3.401,3.423,489
20170401|2016-12-22 11:30,22,3.422,3.429,3.413,3.418,164
20170401|2016-12-22 12:00,22,3.418,3.425,3.399,3.408,262
20170401|2016-12-22 12:30,22,3.399,3.409,3.384,3.407,292
20170401|2016-12-22 13:00,22,3.407,3.428,3.407,3.418,670
20170401|2016-12-22 13:30,22,3.418,3.423,3.408,3.41,181
20170401|2016-12-22 14:00,22,3.409,3.409,3.387,3.4,132
20170401|2016-12-22 14:30,22,3.395,3.41,3.395,3.405,36
20170401|2016-12-22 15:00,22,3.404,3.404,3.402,3.402,18
20170401|2016-12-22 15:30,22,3.399,3.402,3.399,3.402,7
20170401|2016-12-22 17:00,23,3.414,3.414,3.414,3.414,1
20170401|2016-12-22 17:30,23,3.41,3.411,3.41,3.411,18
20170401|2016-12-22 18:00,23,3.411,3.411,3.41,3.411,16
20170401|2016-12-22 18:30,23,3.411,3.413,3.411,3.411,41
20170401|2016-12-22 19:00,23,3.411,3.414,3.411,3.411,58
20170401|2016-12-22 19:30,23,3.412,3.412,3.411,3.411,8
20170401|2016-12-22 20:00,23,3.42,3.42,3.418,3.418,6
20170401|2016-12-22 20:30,23,3.418,3.418,3.418,3.418,36
20170401|2016-12-22 22:00,23,3.425,3.425,3.425,3.425,1
20170401|2016-12-22 23:00,23,3.427,3.433,3.427,3.433,4
20170401|2016-12-22 23:30,23,3.431,3.439,3.431,3.439,11
20170401|2016-12-23 00:00,23,3.437,3.439,3.437,3.439,8
20170401|2016-12-23 00:30,23,3.438,3.439,3.438,3.439,4
20170401|2016-12-23 01:00,23,3.438,3.441,3.438,3.439,5
20170401|2016-12-23 01:30,23,3.436,3.436,3.436,3.436,1
20170401|2016-12-23 02:00,23,3.436,3.445,3.433,3.439,17
20170401|2016-12-23 02:30,23,3.443,3.448,3.431,3.431,32
20170401|2016-12-23 03:00,23,3.43,3.43,3.43,3.43,3
20170401|2016-12-23 04:00,23,3.435,3.435,3.417,3.417,11
20170401|2016-12-23 05:00,23,3.428,3.43,3.428,3.43,6
20170401|2016-12-23 05:30,23,3.426,3.426,3.42,3.42,29
20170401|2016-12-23 06:00,23,3.417,3.424,3.417,3.424,24
20170401|2016-12-23 06:30,23,3.426,3.429,3.418,3.426,14
20170401|2016-12-23 07:00,23,3.431,3.437,3.428,3.428,26
20170401|2016-12-23 07:30,23,3.426,3.448,3.426,3.448,108
20170401|2016-12-23 08:00,23,3.45,3.469,3.45,3.463,321
20170401|2016-12-23 08:30,23,3.46,3.478,3.459,3.463,311
20170401|2016-12-23 09:00,23,3.462,3.469,3.458,3.467,164
20170401|2016-12-23 09:30,23,3.468,3.47,3.461,3.468,124
20170401|2016-12-23 10:00,23,3.468,3.492,3.465,3.488,497
20170401|2016-12-23 10:30,23,3.489,3.506,3.487,3.499,516
20170401|2016-12-23 11:00,23,3.497,3.525,3.484,3.488,578
20170401|2016-12-23 11:30,23,3.494,3.494,3.475,3.477,383
20170401|2016-12-23 12:00,23,3.477,3.5,3.473,3.497,759
20170401|2016-12-23 12:30,23,3.497,3.5,3.486,3.499,164
20170401|2016-12-23 13:00,23,3.492,3.504,3.49,3.49,87
20170401|2016-12-23 13:30,23,3.488,3.496,3.487,3.496,11
20170401|2016-12-23 14:00,23,3.493,3.499,3.49,3.493,20
20170401|2016-12-23 14:30,23,3.495,3.501,3.494,3.494,23
20170401|2016-12-23 15:00,23,3.495,3.495,3.494,3.494,3
20170401|2016-12-23 15:30,23,3.495,3.502,3.495,3.497,15
20170401|2016-12-26 17:00,27,3.554,3.591,3.55,3.564,441
20170401|2016-12-26 17:30,27,3.564,3.564,3.564,3.564,6
20170401|2016-12-26 18:00,27,3.564,3.564,3.564,3.564,32
20170401|2016-12-26 18:30,27,3.564,3.566,3.556,3.556,53
20170401|2016-12-26 19:00,27,3.556,3.556,3.556,3.556,13
20170401|2016-12-26 20:00,27,3.565,3.565,3.56,3.563,4
20170401|2016-12-26 20:30,27,3.563,3.563,3.563,3.563,5
20170401|2016-12-26 21:00,27,3.562,3.563,3.561,3.563,10
20170401|2016-12-26 21:30,27,3.564,3.566,3.559,3.566,12
20170401|2016-12-26 22:00,27,3.561,3.561,3.561,3.561,1
20170401|2016-12-26 22:30,27,3.561,3.561,3.56,3.56,6
20170401|2016-12-26 23:30,27,3.559,3.572,3.559,3.567,24
20170401|2016-12-27 00:00,27,3.569,3.572,3.568,3.568,5
20170401|2016-12-27 00:30,27,3.57,3.573,3.57,3.573,3
20170401|2016-12-27 01:00,27,3.573,3.577,3.573,3.575,18
20170401|2016-12-27 01:30,27,3.578,3.578,3.576,3.576,2
20170401|2016-12-27 02:00,27,3.576,3.576,3.571,3.575,8
20170401|2016-12-27 02:30,27,3.573,3.576,3.573,3.576,9
20170401|2016-12-27 03:00,27,3.574,3.576,3.574,3.576,5
20170401|2016-12-27 03:30,27,3.575,3.576,3.568,3.569,6
20170401|2016-12-27 04:30,27,3.574,3.576,3.574,3.575,3
20170401|2016-12-27 05:00,27,3.575,3.575,3.565,3.565,13
20170401|2016-12-27 05:30,27,3.565,3.565,3.557,3.557,58
20170401|2016-12-27 06:00,27,3.557,3.561,3.546,3.56,135
20170401|2016-12-27 06:30,27,3.56,3.56,3.54,3.555,241
20170401|2016-12-27 07:00,27,3.553,3.58,3.549,3.578,82
20170401|2016-12-27 07:30,27,3.579,3.583,3.563,3.57,223
20170401|2016-12-27 08:00,27,3.57,3.573,3.54,3.546,824
20170401|2016-12-27 08:30,27,3.545,3.549,3.523,3.53,493
20170401|2016-12-27 09:00,27,3.532,3.546,3.529,3.546,317
20170401|2016-12-27 09:30,27,3.546,3.555,3.545,3.555,376
20170401|2016-12-27 10:00,27,3.554,3.559,3.543,3.548,301
20170401|2016-12-27 10:30,27,3.549,3.57,3.549,3.562,410
20170401|2016-12-27 11:00,27,3.56,3.574,3.56,3.572,257
20170401|2016-12-27 11:30,27,3.569,3.569,3.555,3.557,143
20170401|2016-12-27 12:00,27,3.558,3.566,3.558,3.56,51
20170401|2016-12-27 12:30,27,3.562,3.566,3.555,3.558,138
20170401|2016-12-27 13:00,27,3.558,3.565,3.556,3.562,331
20170401|2016-12-27 13:30,27,3.563,3.563,3.547,3.553,305
20170401|2016-12-27 14:00,27,3.55,3.556,3.547,3.555,135
20170401|2016-12-27 14:30,27,3.556,3.557,3.543,3.544,115
20170401|2016-12-27 15:00,27,3.542,3.545,3.538,3.54,21
20170401|2016-12-27 15:30,27,3.539,3.539,3.53,3.53,7
20170401|2016-12-27 18:00,28,3.541,3.541,3.541,3.541,1
20170401|2016-12-27 19:00,28,3.543,3.543,3.535,3.535,4
20170401|2016-12-27 19:30,28,3.534,3.534,3.495,3.499,17
20170401|2016-12-27 20:00,28,3.5,3.535,3.499,3.535,51
20170401|2016-12-27 20:30,28,3.535,3.535,3.534,3.535,7
20170401|2016-12-27 21:00,28,3.526,3.526,3.526,3.526,1
20170401|2016-12-27 21:30,28,3.531,3.531,3.531,3.531,3
20170401|2016-12-27 22:00,28,3.535,3.535,3.535,3.535,1
20170401|2016-12-27 22:30,28,3.53,3.53,3.528,3.528,5
20170401|2016-12-27 23:00,28,3.528,3.539,3.528,3.539,3
20170401|2016-12-27 23:30,28,3.539,3.547,3.539,3.547,8
20170401|2016-12-28 00:00,28,3.546,3.548,3.546,3.548,4
20170401|2016-12-28 01:30,28,3.545,3.545,3.545,3.545,1
20170401|2016-12-28 02:00,28,3.545,3.549,3.531,3.536,37
20170401|2016-12-28 02:30,28,3.525,3.535,3.516,3.516,65
20170401|2016-12-28 03:00,28,3.518,3.52,3.515,3.52,31
20170401|2016-12-28 03:30,28,3.519,3.523,3.515,3.518,23
20170401|2016-12-28 04:00,28,3.519,3.53,3.519,3.53,9
20170401|2016-12-28 04:30,28,3.528,3.541,3.528,3.541,18
20170401|2016-12-28 05:00,28,3.531,3.546,3.531,3.538,9
20170401|2016-12-28 05:30,28,3.543,3.544,3.541,3.543,11
20170401|2016-12-28 06:00,28,3.542,3.544,3.525,3.528,29
20170401|2016-12-28 06:30,28,3.527,3.534,3.521,3.533,45
20170401|2016-12-28 07:00,28,3.533,3.544,3.527,3.54,61
20170401|2016-12-28 07:30,28,3.539,3.555,3.537,3.553,255
20170401|2016-12-28 08:00,28,3.553,3.563,3.543,3.543,328
20170401|2016-12-28 08:30,28,3.543,3.551,3.539,3.547,365
20170401|2016-12-28 09:00,28,3.547,3.555,3.543,3.553,746
20170401|2016-12-28 09:30,28,3.553,3.565,3.551,3.562,672
20170401|2016-12-28 10:00,28,3.563,3.568,3.552,3.566,727
20170401|2016-12-28 10:30,28,3.566,3.571,3.558,3.565,749
20170401|2016-12-28 11:00,28,3.565,3.582,3.562,3.577,625
20170401|2016-12-28 11:30,28,3.577,3.604,3.576,3.6,632
20170401|2016-12-28 12:00,28,3.599,3.608,3.594,3.607,446
20170401|2016-12-28 12:30,28,3.607,3.615,3.602,3.615,497
20170401|2016-12-28 13:00,28,3.614,3.652,3.613,3.647,1764
20170401|2016-12-28 13:30,28,3.649,3.649,3.622,3.625,377
20170401|2016-12-28 14:00,28,3.625,3.628,3.618,3.62,259
20170401|2016-12-28 14:30,28,3.623,3.63,3.615,3.622,178
20170401|2016-12-28 15:00,28,3.622,3.623,3.619,3.621,25
20170401|2016-12-28 15:30,28,3.624,3.633,3.624,3.633,127
20170401|2016-12-28 17:30,29,3.629,3.629,3.628,3.628,4
20170401|2016-12-28 18:00,29,3.629,3.629,3.629,3.629,1
20170401|2016-12-28 18:30,29,3.628,3.628,3.624,3.624,13
20170401|2016-12-28 19:00,29,3.625,3.634,3.624,3.634,15
20170401|2016-12-28 19:30,29,3.622,3.634,3.622,3.63,9
20170401|2016-12-28 20:00,29,3.632,3.632,3.632,3.632,3
20170401|2016-12-28 20:30,29,3.631,3.632,3.631,3.632,2
20170401|2016-12-28 21:00,29,3.633,3.633,3.633,3.633,1
20170401|2016-12-28 21:30,29,3.633,3.633,3.633,3.633,1
20170401|2016-12-28 22:30,29,3.633,3.633,3.63,3.63,16
20170401|2016-12-28 23:00,29,3.63,3.637,3.63,3.637,24
20170401|2016-12-28 23:30,29,3.63,3.64,3.63,3.635,21
20170401|2016-12-29 00:00,29,3.636,3.636,3.636,3.636,2
20170401|2016-12-29 00:30,29,3.633,3.64,3.633,3.64,3
20170401|2016-12-29 01:00,29,3.639,3.643,3.639,3.642,5
20170401|2016-12-29 01:30,29,3.643,3.644,3.63,3.631,27
20170401|2016-12-29 02:00,29,3.632,3.645,3.63,3.63,27
20170401|2016-12-29 02:30,29,3.631,3.631,3.622,3.622,126
20170401|2016-12-29 03:00,29,3.618,3.623,3.613,3.613,70
20170401|2016-12-29 03:30,29,3.621,3.623,3.618,3.623,7
20170401|2016-12-29 04:30,29,3.621,3.621,3.617,3.621,5
20170401|2016-12-29 05:00,29,3.616,3.618,3.611,3.611,25
20170401|2016-12-29 05:30,29,3.613,3.613,3.611,3.613,107
20170401|2016-12-29 06:00,29,3.613,3.617,3.606,3.613,195
20170401|2016-12-29 06:30,29,3.617,3.629,3.613,3.618,125
20170401|2016-12-29 07:00,29,3.619,3.634,3.618,3.629,330
20170401|2016-12-29 07:30,29,3.627,3.634,3.598,3.6,422
20170401|2016-12-29 08:00,29,3.602,3.619,3.6,3.613,770
20170401|2016-12-29 08:30,29,3.612,3.625,3.609,3.618,418
20170401|2016-12-29 09:00,29,3.619,3.625,3.608,3.615,454
20170401|2016-12-29 09:30,29,3.615,3.645,3.597,3.608,1368
20170401|2016-12-29 10:00,29,3.607,3.613,3.598,3.608,906
20170401|2016-12-29 10:30,29,3.607,3.609,3.574,3.597,533
20170401|2016-12-29 11:00,29,3.596,3.605,3.587,3.605,391
20170401|2016-12-29 11:30,29,3.603,3.608,3.582,3.585,177
20170401|2016-12-29 12:00,29,3.585,3.595,3.584,3.587,179
20170401|2016-12-29 12:30,29,3.585,3.602,3.581,3.597,488
20170401|2016-12-29 13:00,29,3.594,3.608,3.581,3.608,741
20170401|2016-12-29 13:30,29,3.609,3.614,3.605,3.61,533
20170401|2016-12-29 14:00,29,3.61,3.614,3.602,3.605,177
20170401|2016-12-29 14:30,29,3.605,3.609,3.604,3.605,85
20170401|2016-12-29 15:00,29,3.605,3.608,3.598,3.602,153
20170401|2016-12-29 15:30,29,3.601,3.602,3.599,3.6,11
20170401|2016-12-29 18:00,30,3.611,3.611,3.611,3.611,2
20170401|2016-12-29 18:30,30,3.609,3.611,3.609,3.611,3
20170401|2016-12-29 19:00,30,3.611,3.611,3.611,3.611,2
20170401|2016-12-29 19:30,30,3.609,3.613,3.606,3.606,15
20170401|2016-12-29 20:00,30,3.61,3.61,3.61,3.61,1
20170401|2016-12-29 20:30,30,3.61,3.64,3.573,3.605,80
20170401|2016-12-29 21:30,30,3.604,3.604,3.59,3.59,34
20170401|2016-12-29 22:30,30,3.595,3.603,3.595,3.603,13
20170401|2016-12-29 23:00,30,3.605,3.605,3.598,3.598,2
20170401|2016-12-29 23:30,30,3.602,3.611,3.602,3.611,3
20170401|2016-12-30 00:00,30,3.611,3.611,3.611,3.611,1
20170401|2016-12-30 00:30,30,3.608,3.608,3.607,3.607,5
20170401|2016-12-30 01:00,30,3.608,3.608,3.608,3.608,2
20170401|2016-12-30 02:00,30,3.617,3.622,3.614,3.621,27
20170401|2016-12-30 02:30,30,3.621,3.625,3.615,3.621,40
20170401|2016-12-30 03:00,30,3.62,3.622,3.618,3.619,41
20170401|2016-12-30 03:30,30,3.621,3.622,3.616,3.618,19
20170401|2016-12-30 04:00,30,3.62,3.622,3.603,3.603,138
20170401|2016-12-30 04:30,30,3.597,3.604,3.589,3.601,83
20170401|2016-12-30 05:00,30,3.606,3.618,3.606,3.618,3
20170401|2016-12-30 05:30,30,3.61,3.616,3.61,3.616,4
20170401|2016-12-30 06:00,30,3.611,3.625,3.595,3.599,63
20170401|2016-12-30 06:30,30,3.596,3.62,3.596,3.605,289
20170401|2016-12-30 07:00,30,3.601,3.61,3.577,3.59,254
20170401|2016-12-30 07:30,30,3.59,3.6,3.583,3.597,295
20170401|2016-12-30 08:00,30,3.599,3.621,3.598,3.608,623
20170401|2016-12-30 08:30,30,3.608,3.608,3.592,3.6,499
20170401|2016-12-30 09:00,30,3.6,3.6,3.584,3.588,604
20170401|2016-12-30 09:30,30,3.587,3.589,3.581,3.585,347
20170401|2016-12-30 10:00,30,3.585,3.586,3.57,3.583,280
20170401|2016-12-30 10:30,30,3.583,3.59,3.576,3.582,413
20170401|2016-12-30 11:00,30,3.585,3.586,3.556,3.56,621
20170401|2016-12-30 11:30,30,3.559,3.561,3.546,3.552,338
20170401|2016-12-30 12:00,30,3.556,3.556,3.538,3.55,568
20170401|2016-12-30 12:30,30,3.549,3.554,3.543,3.548,491
20170401|2016-12-30 13:00,30,3.549,3.575,3.549,3.564,565
20170401|2016-12-30 13:30,30,3.564,3.565,3.558,3.564,630
20170401|2016-12-30 14:00,30,3.566,3.575,3.563,3.572,233
20170401|2016-12-30 14:30,30,3.574,3.579,3.57,3.579,36
20170401|2016-12-30 15:00,30,3.579,3.581,3.578,3.58,47
20170401|2016-12-30 15:30,30,3.577,3.58,3.575,3.58,3
20170401|2017-01-02 17:00,3,3.467,3.467,3.295,3.412,442
20170401|2017-01-02 17:30,3,3.413,3.414,3.41,3.412,14
20170401|2017-01-02 18:00,3,3.41,3.41,3.405,3.405,73
20170401|2017-01-02 18:30,3,3.406,3.406,3.4,3.404,98
20170401|2017-01-02 19:00,3,3.403,3.416,3.4,3.413,26
20170401|2017-01-02 19:30,3,3.412,3.412,3.399,3.399,77
20170401|2017-01-02 20:00,3,3.406,3.407,3.406,3.407,3
20170401|2017-01-02 20:30,3,3.405,3.407,3.405,3.406,3
20170401|2017-01-02 21:00,3,3.404,3.404,3.403,3.403,3
20170401|2017-01-02 21:30,3,3.403,3.404,3.4,3.4,6
20170401|2017-01-02 22:00,3,3.401,3.403,3.401,3.403,4
20170401|2017-01-02 22:30,3,3.41,3.411,3.41,3.411,7
20170401|2017-01-02 23:00,3,3.408,3.409,3.407,3.407,4
20170401|2017-01-02 23:30,3,3.407,3.407,3.39,3.39,75
20170401|2017-01-03 00:00,3,3.394,3.394,3.394,3.394,1
20170401|2017-01-03 00:30,3,3.395,3.395,3.388,3.388,7
20170401|2017-01-03 01:00,3,3.391,3.393,3.386,3.39,17
20170401|2017-01-03 01:30,3,3.397,3.417,3.397,3.41,29
20170401|2017-01-03 02:00,3,3.41,3.419,3.41,3.419,101
20170401|2017-01-03 02:30,3,3.419,3.42,3.41,3.41,31
20170401|2017-01-03 03:00,3,3.41,3.416,3.409,3.416,57
20170401|2017-01-03 03:30,3,3.417,3.424,3.416,3.424,33
20170401|2017-01-03 04:00,3,3.424,3.424,3.412,3.416,47
20170401|2017-01-03 05:00,3,3.423,3.423,3.419,3.421,8
20170401|2017-01-03 05:30,3,3.42,3.421,3.416,3.42,81
20170401|2017-01-03 06:00,3,3.419,3.421,3.404,3.418,49
20170401|2017-01-03 06:30,3,3.419,3.419,3.37,3.374,183
20170401|2017-01-03 07:00,3,3.373,3.396,3.371,3.39,223
20170401|2017-01-03 07:30,3,3.39,3.402,3.38,3.38,608
20170401|2017-01-03 08:00,3,3.382,3.385,3.368,3.378,663
20170401|2017-01-03 08:30,3,3.377,3.388,3.371,3.38,762
20170401|2017-01-03 09:00,3,3.383,3.388,3.378,3.385,221
20170401|2017-01-03 09:30,3,3.387,3.387,3.361,3.363,883
20170401|2017-01-03 10:00,3,3.362,3.363,3.307,3.321,1264
20170401|2017-01-03 10:30,3,3.319,3.32,3.283,3.295,1102
20170401|2017-01-03 11:00,3,3.293,3.294,3.227,3.273,1441
20170401|2017-01-03 11:30,3,3.273,3.301,3.26,3.29,908
20170401|2017-01-03 12:00,3,3.289,3.308,3.282,3.286,475
20170401|2017-01-03 12:30,3,3.287,3.308,3.278,3.305,281
20170401|2017-01-03 13:00,3,3.307,3.308,3.274,3.283,955
20170401|2017-01-03 13:30,3,3.283,3.285,3.276,3.28,158
20170401|2017-01-03 14:00,3,3.281,3.296,3.279,3.294,143
20170401|2017-01-03 14:30,3,3.295,3.295,3.278,3.295,88
20170401|2017-01-03 15:00,3,3.295,3.296,3.267,3.271,133
20170401|2017-01-03 15:30,3,3.269,3.273,3.266,3.272,37
20170401|2017-01-03 17:00,4,3.276,3.278,3.275,3.275,17
20170401|2017-01-03 17:30,4,3.278,3.278,3.277,3.277,2
20170401|2017-01-03 18:30,4,3.275,3.275,3.274,3.274,2
20170401|2017-01-03 19:00,4,3.29,3.29,3.29,3.29,1
20170401|2017-01-03 19:30,4,3.287,3.294,3.287,3.294,2
20170401|2017-01-03 20:00,4,3.289,3.289,3.289,3.289,2
20170401|2017-01-03 20:30,4,3.284,3.284,3.284,3.284,3
20170401|2017-01-03 21:00,4,3.283,3.283,3.283,3.283,1
20170401|2017-01-03 21:30,4,3.285,3.29,3.285,3.289,4
20170401|2017-01-03 22:00,4,3.288,3.288,3.286,3.286,3
20170401|2017-01-03 22:30,4,3.285,3.285,3.283,3.283,2
20170401|2017-01-03 23:30,4,3.277,3.279,3.27,3.272,18
20170401|2017-01-04 01:00,4,3.257,3.257,3.252,3.252,9
20170401|2017-01-04 01:30,4,3.249,3.249,3.249,3.249,1
20170401|2017-01-04 02:00,4,3.266,3.269,3.256,3.256,16
20170401|2017-01-04 02:30,4,3.256,3.258,3.243,3.258,76
20170401|2017-01-04 03:00,4,3.254,3.256,3.253,3.256,6
20170401|2017-01-04 03:30,4,3.256,3.256,3.253,3.256,3
20170401|2017-01-04 04:00,4,3.256,3.256,3.256,3.256,5
20170401|2017-01-04 04:30,4,3.256,3.256,3.256,3.256,1
20170401|2017-01-04 05:00,4,3.261,3.266,3.246,3.255,36
20170401|2017-01-04 05:30,4,3.256,3.265,3.254,3.265,16
20170401|2017-01-04 06:00,4,3.266,3.28,3.264,3.276,107
20170401|2017-01-04 06:30,4,3.275,3.296,3.275,3.296,155
20170401|2017-01-04 07:00,4,3.295,3.309,3.251,3.277,312
20170401|2017-01-04 07:30,4,3.277,3.28,3.244,3.249,1154
20170401|2017-01-04 08:00,4,3.251,3.269,3.238,3.238,783
20170401|2017-01-04 08:30,4,3.239,3.256,3.229,3.244,541
20170401|2017-01-04 09:00,4,3.244,3.251,3.225,3.226,448
20170401|2017-01-04 09:30,4,3.227,3.233,3.219,3.221,715
20170401|2017-01-04 10:00,4,3.222,3.23,3.219,3.223,1075
20170401|2017-01-04 10:30,4,3.222,3.242,3.22,3.23,1146
20170401|2017-01-04 11:00,4,3.229,3.229,3.218,3.224,445
20170401|2017-01-04 11:30,4,3.223,3.223,3.192,3.2,1249
20170401|2017-01-04 12:00,4,3.2,3.212,3.192,3.205,590
20170401|2017-01-04 12:30,4,3.205,3.235,3.202,3.216,488
20170401|2017-01-04 13:00,4,3.215,3.224,3.206,3.209,1243
20170401|2017-01-04 13:30,4,3.209,3.218,3.206,3.209,326
20170401|2017-01-04 14:00,4,3.209,3.214,3.2,3.206,128
20170401|2017-01-04 14:30,4,3.206,3.206,3.192,3.198,232
20170401|2017-01-04 15:00,4,3.198,3.198,3.192,3.195,113
20170401|2017-01-04 15:30,4,3.196,3.2,3.195,3.197,48
20170401|2017-01-04 17:00,5,3.195,3.196,3.195,3.196,3
20170401|2017-01-04 19:00,5,3.188,3.188,3.186,3.186,4
20170401|2017-01-04 19:30,5,3.188,3.19,3.188,3.19,9
20170401|2017-01-04 21:30,5,3.193,3.193,3.193,3.193,17
20170401|2017-01-04 22:00,5,3.188,3.188,3.181,3.181,3
20170401|2017-01-04 23:30,5,3.189,3.194,3.188,3.194,34
20170401|2017-01-05 00:00,5,3.196,3.196,3.196,3.196,2
20170401|2017-01-05 00:30,5,3.198,3.198,3.198,3.198,1
20170401|2017-01-05 01:00,5,3.197,3.2,3.197,3.2,4
20170401|2017-01-05 01:30,5,3.198,3.198,3.198,3.198,1
20170401|2017-01-05 02:00,5,3.207,3.208,3.205,3.205,8
20170401|2017-01-05 02:30,5,3.205,3.208,3.205,3.206,8
20170401|2017-01-05 03:00,5,3.21,3.219,3.21,3.217,173
20170401|2017-01-05 03:30,5,3.217,3.219,3.21,3.21,7
20170401|2017-01-05 04:00,5,3.21,3.214,3.21,3.214,4
20170401|2017-01-05 04:30,5,3.211,3.215,3.211,3.214,4
20170401|2017-01-05 05:00,5,3.216,3.22,3.216,3.219,9
20170401|2017-01-05 05:30,5,3.219,3.222,3.217,3.221,64
20170401|2017-01-05 06:00,5,3.221,3.228,3.204,3.223,188
20170401|2017-01-05 06:30,5,3.223,3.233,3.219,3.229,224
20170401|2017-01-05 07:00,5,3.23,3.234,3.213,3.226,145
20170401|2017-01-05 07:30,5,3.227,3.234,3.214,3.224,319
20170401|2017-01-05 08:00,5,3.222,3.229,3.198,3.199,455
20170401|2017-01-05 08:30,5,3.201,3.223,3.195,3.222,680
20170401|2017-01-05 09:00,5,3.221,3.24,3.199,3.208,771
20170401|2017-01-05 09:30,5,3.2,3.208,3.135,3.199,3847
20170401|2017-01-05 10:00,5,3.199,3.199,3.163,3.167,1346
20170401|2017-01-05 10:30,5,3.166,3.169,3.155,3.159,582
20170401|2017-01-05 11:00,5,3.159,3.183,3.158,3.16,405
20170401|2017-01-05 11:30,5,3.161,3.177,3.161,3.167,250
20170401|2017-01-05 12:00,5,3.168,3.181,3.166,3.174,447
20170401|2017-01-05 12:30,5,3.173,3.2,3.158,3.2,603
20170401|2017-01-05 13:00,5,3.2,3.236,3.2,3.227,1201
20170401|2017-01-05 13:30,5,3.228,3.268,3.227,3.265,424
20170401|2017-01-05 14:00,5,3.266,3.283,3.246,3.259,387
20170401|2017-01-05 14:30,5,3.259,3.261,3.234,3.26,243
20170401|2017-01-05 15:00,5,3.257,3.257,3.249,3.251,87
20170401|2017-01-05 15:30,5,3.244,3.249,3.24,3.249,18
20170401|2017-01-05 17:00,6,3.24,3.244,3.24,3.244,2
20170401|2017-01-05 17:30,6,3.244,3.244,3.244,3.244,1
20170401|2017-01-05 18:00,6,3.243,3.243,3.24,3.24,7
20170401|2017-01-05 18:30,6,3.237,3.237,3.237,3.237,1
20170401|2017-01-05 19:00,6,3.234,3.234,3.234,3.234,2
20170401|2017-01-05 20:00,6,3.24,3.24,3.239,3.24,7
20170401|2017-01-05 20:30,6,3.237,3.237,3.237,3.237,2
20170401|2017-01-05 21:00,6,3.241,3.241,3.241,3.241,1
20170401|2017-01-05 22:00,6,3.242,3.244,3.241,3.242,7
20170401|2017-01-05 22:30,6,3.244,3.248,3.244,3.247,5
20170401|2017-01-05 23:00,6,3.25,3.25,3.239,3.239,3
20170401|2017-01-05 23:30,6,3.23,3.233,3.226,3.226,9
20170401|2017-01-06 00:00,6,3.22,3.225,3.216,3.216,9
20170401|2017-01-06 00:30,6,3.216,3.224,3.216,3.224,2
20170401|2017-01-06 01:00,6,3.221,3.221,3.211,3.216,11
20170401|2017-01-06 01:30,6,3.225,3.232,3.225,3.23,11
20170401|2017-01-06 02:00,6,3.234,3.235,3.2,3.2,63
20170401|2017-01-06 02:30,6,3.198,3.201,3.188,3.189,38
20170401|2017-01-06 03:00,6,3.189,3.189,3.182,3.186,19
20170401|2017-01-06 03:30,6,3.186,3.186,3.186,3.186,1
20170401|2017-01-06 04:00,6,3.185,3.195,3.18,3.195,32
20170401|2017-01-06 04:30,6,3.202,3.205,3.19,3.19,17
20170401|2017-01-06 05:00,6,3.194,3.196,3.187,3.187,19
20170401|2017-01-06 05:30,6,3.184,3.2,3.184,3.196,26
20170401|2017-01-06 06:00,6,3.198,3.2,3.193,3.195,44
20170401|2017-01-06 06:30,6,3.197,3.206,3.197,3.199,143
20170401|2017-01-06 07:00,6,3.204,3.22,3.193,3.197,137
20170401|2017-01-06 07:30,6,3.196,3.22,3.194,3.219,175
20170401|2017-01-06 08:00,6,3.218,3.317,3.209,3.284,1294
20170401|2017-01-06 08:30,6,3.284,3.29,3.264,3.266,554
20170401|2017-01-06 09:00,6,3.266,3.269,3.246,3.249,661
20170401|2017-01-06 09:30,6,3.25,3.272,3.249,3.258,397
20170401|2017-01-06 10:00,6,3.257,3.281,3.25,3.27,637
20170401|2017-01-06 10:30,6,3.269,3.29,3.269,3.277,207
20170401|2017-01-06 11:00,6,3.274,3.281,3.263,3.272,224
20170401|2017-01-06 11:30,6,3.267,3.268,3.243,3.244,228
20170401|2017-01-06 12:00,6,3.247,3.258,3.239,3.24,240
20170401|2017-01-06 12:30,6,3.24,3.26,3.236,3.257,189
20170401|2017-01-06 13:00,6,3.254,3.26,3.242,3.257,364
20170401|2017-01-06 13:30,6,3.257,3.258,3.25,3.252,215
20170401|2017-01-06 14:00,6,3.25,3.262,3.25,3.25,870
20170401|2017-01-06 14:30,6,3.254,3.256,3.244,3.244,70
20170401|2017-01-06 15:00,6,3.244,3.246,3.24,3.24,56
20170401|2017-01-06 15:30,6,3.242,3.247,3.235,3.238,55
20170401|2017-01-08 17:00,9,3.232,3.239,3.231,3.237,165
20170401|2017-01-08 17:30,9,3.237,3.241,3.237,3.237,39
20170401|2017-01-08 18:00,9,3.238,3.238,3.238,3.238,37
20170401|2017-01-08 18:30,9,3.238,3.239,3.238,3.239,10
20170401|2017-01-08 19:00,9,3.239,3.243,3.239,3.243,6
20170401|2017-01-08 19:30,9,3.244,3.244,3.235,3.235,62
20170401|2017-01-08 20:00,9,3.24,3.24,3.24,3.24,1
20170401|2017-01-08 20:30,9,3.238,3.238,3.238,3.238,1
20170401|2017-01-08 21:00,9,3.239,3.239,3.239,3.239,1
20170401|2017-01-08 21:30,9,3.238,3.238,3.238,3.238,1
20170401|2017-01-08 22:00,9,3.241,3.241,3.241,3.241,1
20170401|2017-01-08 22:30,9,3.242,3.247,3.242,3.245,44
20170401|2017-01-08 23:30,9,3.243,3.243,3.237,3.238,7
20170401|2017-01-09 00:00,9,3.238,3.242,3.231,3.231,8
20170401|2017-01-09 00:30,9,3.229,3.23,3.229,3.229,7
20170401|2017-01-09 01:00,9,3.238,3.238,3.234,3.234,2
20170401|2017-01-09 01:30,9,3.235,3.235,3.234,3.234,3
20170401|2017-01-09 02:00,9,3.24,3.24,3.24,3.24,1
20170401|2017-01-09 02:30,9,3.231,3.232,3.219,3.222,25
20170401|2017-01-09 03:00,9,3.219,3.243,3.212,3.243,27
20170401|2017-01-09 03:30,9,3.238,3.239,3.229,3.229,104
20170401|2017-01-09 04:00,9,3.225,3.227,3.221,3.225,8
20170401|2017-01-09 04:30,9,3.223,3.229,3.223,3.227,5
20170401|2017-01-09 05:00,9,3.223,3.223,3.214,3.222,24
20170401|2017-01-09 05:30,9,3.223,3.224,3.22,3.224,39
20170401|2017-01-09 06:00,9,3.224,3.228,3.211,3.212,282
20170401|2017-01-09 06:30,9,3.212,3.217,3.18,3.191,356
20170401|2017-01-09 07:00,9,3.192,3.195,3.174,3.191,315
20170401|2017-01-09 07:30,9,3.191,3.194,3.18,3.18,249
20170401|2017-01-09 08:00,9,3.18,3.182,3.136,3.148,916
20170401|2017-01-09 08:30,9,3.148,3.148,3.11,3.133,1087
20170401|2017-01-09 09:00,9,3.132,3.141,3.131,3.134,278
20170401|2017-01-09 09:30,9,3.134,3.141,3.127,3.131,488
20170401|2017-01-09 10:00,9,3.13,3.14,3.124,3.135,686
20170401|2017-01-09 10:30,9,3.135,3.14,3.12,3.125,592
20170401|2017-01-09 11:00,9,3.123,3.124,3.114,3.119,965
20170401|2017-01-09 11:30,9,3.118,3.132,3.118,3.122,291
20170401|2017-01-09 12:00,9,3.122,3.123,3.112,3.118,503
20170401|2017-01-09 12:30,9,3.118,3.125,3.112,3.115,387
20170401|2017-01-09 13:00,9,3.115,3.119,3.104,3.105,2000
20170401|2017-01-09 13:30,9,3.105,3.111,3.105,3.106,468
20170401|2017-01-09 14:00,9,3.105,3.11,3.103,3.11,140
20170401|2017-01-09 14:30,9,3.108,3.116,3.108,3.115,87
20170401|2017-01-09 15:00,9,3.116,3.118,3.113,3.117,88
20170401|2017-01-09 15:30,9,3.118,3.12,3.117,3.117,20
20170401|2017-01-09 17:00,10,3.118,3.12,3.117,3.12,12
20170401|2017-01-09 17:30,10,3.12,3.12,3.118,3.118,12
20170401|2017-01-09 18:00,10,3.12,3.12,3.12,3.12,2
20170401|2017-01-09 18:30,10,3.122,3.124,3.122,3.124,14
20170401|2017-01-09 19:00,10,3.124,3.127,3.124,3.127,12
20170401|2017-01-09 19:30,10,3.127,3.127,3.127,3.127,9
20170401|2017-01-09 20:00,10,3.127,3.129,3.127,3.128,34
20170401|2017-01-09 20:30,10,3.128,3.128,3.127,3.127,8
20170401|2017-01-09 21:00,10,3.13,3.13,3.13,3.13,2
20170401|2017-01-09 21:30,10,3.127,3.131,3.127,3.131,38
20170401|2017-01-09 22:30,10,3.13,3.134,3.13,3.131,9
20170401|2017-01-09 23:30,10,3.135,3.139,3.135,3.136,9
20170401|2017-01-10 00:00,10,3.136,3.143,3.134,3.143,142
20170401|2017-01-10 01:00,10,3.141,3.142,3.141,3.142,2
20170401|2017-01-10 02:00,10,3.147,3.157,3.146,3.155,47
20170401|2017-01-10 02:30,10,3.153,3.153,3.145,3.145,41
20170401|2017-01-10 03:00,10,3.148,3.15,3.147,3.15,30
20170401|2017-01-10 03:30,10,3.15,3.151,3.15,3.15,14
20170401|2017-01-10 04:00,10,3.15,3.151,3.15,3.15,125
20170401|2017-01-10 04:30,10,3.153,3.157,3.15,3.157,94
20170401|2017-01-10 05:00,10,3.156,3.158,3.152,3.154,88
20170401|2017-01-10 05:30,10,3.158,3.161,3.156,3.157,33
20170401|2017-01-10 06:00,10,3.156,3.178,3.155,3.171,165
20170401|2017-01-10 06:30,10,3.171,3.182,3.158,3.175,555
20170401|2017-01-10 07:00,10,3.175,3.208,3.168,3.188,833
20170401|2017-01-10 07:30,10,3.19,3.222,3.19,3.219,604
20170401|2017-01-10 08:00,10,3.218,3.237,3.214,3.22,1008
20170401|2017-01-10 08:30,10,3.22,3.234,3.214,3.227,592
20170401|2017-01-10 09:00,10,3.23,3.25,3.226,3.241,980
20170401|2017-01-10 09:30,10,3.242,3.269,3.239,3.268,557
20170401|2017-01-10 10:00,10,3.269,3.283,3.248,3.282,1228
20170401|2017-01-10 10:30,10,3.282,3.286,3.268,3.278,760
20170401|2017-01-10 11:00,10,3.278,3.297,3.268,3.269,803
20170401|2017-01-10 11:30,10,3.269,3.273,3.254,3.258,423
20170401|2017-01-10 12:00,10,3.255,3.259,3.243,3.252,390
20170401|2017-01-10 12:30,10,3.255,3.277,3.25,3.272,545
20170401|2017-01-10 13:00,10,3.273,3.277,3.253,3.254,2109
20170401|2017-01-10 13:30,10,3.254,3.26,3.251,3.259,537
20170401|2017-01-10 14:00,10,3.259,3.261,3.254,3.258,328
20170401|2017-01-10 14:30,10,3.253,3.259,3.25,3.251,282
20170401|2017-01-10 15:00,10,3.25,3.257,3.25,3.255,143
20170401|2017-01-10 15:30,10,3.254,3.254,3.25,3.254,254
20170401|2017-01-10 17:00,11,3.249,3.249,3.246,3.246,2
20170401|2017-01-10 18:30,11,3.243,3.243,3.243,3.243,1
20170401|2017-01-10 19:00,11,3.24,3.24,3.23,3.232,4
20170401|2017-01-10 19:30,11,3.227,3.227,3.227,3.227,2
20170401|2017-01-10 20:00,11,3.243,3.243,3.233,3.233,11
20170401|2017-01-10 20:30,11,3.237,3.257,3.237,3.257,11
20170401|2017-01-10 21:00,11,3.256,3.256,3.256,3.256,1
20170401|2017-01-10 21:30,11,3.243,3.243,3.243,3.243,1
20170401|2017-01-10 22:30,11,3.234,3.234,3.234,3.234,2
20170401|2017-01-10 23:00,11,3.231,3.231,3.227,3.227,3
20170401|2017-01-10 23:30,11,3.23,3.23,3.224,3.225,12
20170401|2017-01-11 00:00,11,3.225,3.227,3.224,3.224,3
20170401|2017-01-11 01:30,11,3.223,3.223,3.221,3.222,5
20170401|2017-01-11 02:00,11,3.224,3.224,3.212,3.212,17
20170401|2017-01-11 02:30,11,3.209,3.214,3.204,3.208,22
20170401|2017-01-11 03:00,11,3.209,3.215,3.206,3.214,65
20170401|2017-01-11 03:30,11,3.203,3.212,3.203,3.212,20
20170401|2017-01-11 04:00,11,3.215,3.238,3.211,3.217,28
20170401|2017-01-11 04:30,11,3.217,3.233,3.217,3.231,9
20170401|2017-01-11 05:00,11,3.226,3.226,3.226,3.226,1
20170401|2017-01-11 05:30,11,3.232,3.232,3.219,3.219,10
20170401|2017-01-11 06:00,11,3.222,3.236,3.22,3.233,61
20170401|2017-01-11 06:30,11,3.23,3.265,3.224,3.248,121
20170401|2017-01-11 07:00,11,3.249,3.279,3.244,3.278,541
20170401|2017-01-11 07:30,11,3.277,3.327,3.274,3.295,1233
20170401|2017-01-11 08:00,11,3.291,3.31,3.285,3.304,706
20170401|2017-01-11 08:30,11,3.303,3.303,3.269,3.273,844
20170401|2017-01-11 09:00,11,3.273,3.283,3.266,3.283,335
20170401|2017-01-11 09:30,11,3.281,3.284,3.264,3.265,730
20170401|2017-01-11 10:00,11,3.265,3.282,3.263,3.282,337
20170401|2017-01-11 10:30,11,3.282,3.289,3.269,3.276,694
20170401|2017-01-11 11:00,11,3.277,3.284,3.254,3.257,944
20170401|2017-01-11 11:30,11,3.258,3.265,3.252,3.255,216
20170401|2017-01-11 12:00,11,3.254,3.254,3.23,3.239,728
20170401|2017-01-11 12:30,11,3.24,3.24,3.214,3.234,968
20170401|2017-01-11 13:00,11,3.233,3.233,3.209,3.214,2161
20170401|2017-01-11 13:30,11,3.214,3.219,3.212,3.219,194
20170401|2017-01-11 14:00,11,3.219,3.248,3.216,3.248,219
20170401|2017-01-11 14:30,11,3.248,3.269,3.248,3.259,659
20170401|2017-01-11 15:00,11,3.259,3.276,3.259,3.272,118
20170401|2017-01-11 15:30,11,3.263,3.275,3.263,3.272,50
20170401|2017-01-11 17:00,12,3.274,3.274,3.274,3.274,7
20170401|2017-01-11 17:30,12,3.274,3.274,3.272,3.272,10
20170401|2017-01-11 18:00,12,3.276,3.276,3.276,3.276,1
20170401|2017-01-11 18:30,12,3.273,3.273,3.273,3.273,1
20170401|2017-01-11 19:00,12,3.274,3.279,3.274,3.279,5
20170401|2017-01-11 19:30,12,3.285,3.285,3.282,3.282,2
20170401|2017-01-11 20:00,12,3.282,3.282,3.282,3.282,1
20170401|2017-01-11 20:30,12,3.288,3.29,3.288,3.29,24
20170401|2017-01-11 21:00,12,3.287,3.288,3.287,3.288,6
20170401|2017-01-11 21:30,12,3.284,3.284,3.284,3.284,3
20170401|2017-01-11 22:00,12,3.283,3.29,3.282,3.29,7
20170401|2017-01-11 22:30,12,3.29,3.314,3.29,3.313,123
20170401|2017-01-11 23:00,12,3.317,3.328,3.314,3.319,45
20170401|2017-01-11 23:30,12,3.317,3.323,3.315,3.315,25
20170401|2017-01-12 00:00,12,3.317,3.317,3.302,3.305,57
20170401|2017-01-12 00:30,12,3.305,3.305,3.305,3.305,8
20170401|2017-01-12 01:00,12,3.305,3.31,3.302,3.302,7
20170401|2017-01-12 01:30,12,3.299,3.299,3.298,3.298,3
20170401|2017-01-12 02:00,12,3.309,3.328,3.307,3.307,36
20170401|2017-01-12 02:30,12,3.305,3.308,3.29,3.304,35
20170401|2017-01-12 03:00,12,3.308,3.308,3.297,3.297,6
20170401|2017-01-12 03:30,12,3.302,3.302,3.301,3.301,3
20170401|2017-01-12 04:00,12,3.291,3.298,3.289,3.298,25
20170401|2017-01-12 04:30,12,3.305,3.306,3.305,3.306,109
20170401|2017-01-12 05:00,12,3.302,3.302,3.289,3.29,132
20170401|2017-01-12 05:30,12,3.283,3.283,3.272,3.28,72
20170401|2017-01-12 06:00,12,3.286,3.297,3.286,3.289,72
20170401|2017-01-12 06:30,12,3.291,3.303,3.284,3.295,320
20170401|2017-01-12 07:00,12,3.289,3.301,3.287,3.301,69
20170401|2017-01-12 07:30,12,3.299,3.308,3.288,3.306,469
20170401|2017-01-12 08:00,12,3.307,3.331,3.3,3.32,983
20170401|2017-01-12 08:30,12,3.319,3.325,3.308,3.311,1333
20170401|2017-01-12 09:00,12,3.311,3.33,3.311,3.326,603
20170401|2017-01-12 09:30,12,3.329,3.407,3.329,3.388,3132
20170401|2017-01-12 10:00,12,3.384,3.385,3.345,3.357,2090
20170401|2017-01-12 10:30,12,3.358,3.376,3.353,3.367,1494
20170401|2017-01-12 11:00,12,3.37,3.371,3.349,3.35,270
20170401|2017-01-12 11:30,12,3.349,3.37,3.343,3.368,582
20170401|2017-01-12 12:00,12,3.367,3.367,3.354,3.355,485
20170401|2017-01-12 12:30,12,3.354,3.371,3.35,3.37,229
20170401|2017-01-12 13:00,12,3.367,3.367,3.341,3.352,1062
20170401|2017-01-12 13:30,12,3.353,3.365,3.349,3.35,497
20170401|2017-01-12 14:00,12,3.349,3.359,3.349,3.353,134
20170401|2017-01-12 14:30,12,3.349,3.351,3.338,3.344,308
20170401|2017-01-12 15:00,12,3.342,3.348,3.342,3.347,11
20170401|2017-01-12 15:30,12,3.349,3.356,3.347,3.354,30
20170401|2017-01-12 17:00,13,3.364,3.364,3.364,3.364,50
20170401|2017-01-12 17:30,13,3.365,3.388,3.365,3.385,4
20170401|2017-01-12 18:00,13,3.378,3.378,3.371,3.375,14
20170401|2017-01-12 18:30,13,3.379,3.38,3.379,3.379,17
20170401|2017-01-12 19:00,13,3.378,3.382,3.377,3.38,28
20170401|2017-01-12 19:30,13,3.387,3.39,3.385,3.39,19
20170401|2017-01-12 20:00,13,3.387,3.387,3.38,3.381,76
20170401|2017-01-12 20:30,13,3.383,3.386,3.383,3.383,27
20170401|2017-01-12 21:30,13,3.381,3.385,3.381,3.385,6
20170401|2017-01-12 22:00,13,3.384,3.384,3.383,3.384,22
20170401|2017-01-12 22:30,13,3.385,3.394,3.384,3.392,184
20170401|2017-01-12 23:00,13,3.392,3.392,3.392,3.392,9
20170401|2017-01-12 23:30,13,3.382,3.384,3.381,3.384,20
20170401|2017-01-13 00:00,13,3.382,3.384,3.381,3.382,15
20170401|2017-01-13 00:30,13,3.38,3.388,3.38,3.388,20
20170401|2017-01-13 01:00,13,3.388,3.39,3.388,3.39,4
20170401|2017-01-13 01:30,13,3.38,3.381,3.377,3.381,29
20170401|2017-01-13 02:00,13,3.381,3.383,3.353,3.357,48
20170401|2017-01-13 02:30,13,3.356,3.359,3.347,3.347,23
20170401|2017-01-13 03:00,13,3.355,3.359,3.355,3.359,3
20170401|2017-01-13 03:30,13,3.358,3.369,3.356,3.358,110
20170401|2017-01-13 04:00,13,3.354,3.354,3.348,3.35,16
20170401|2017-01-13 04:30,13,3.352,3.358,3.352,3.356,21
20170401|2017-01-13 05:00,13,3.356,3.37,3.35,3.367,21
20170401|2017-01-13 05:30,13,3.364,3.375,3.348,3.348,92
20170401|2017-01-13 06:00,13,3.346,3.352,3.314,3.337,202
20170401|2017-01-13 06:30,13,3.335,3.335,3.318,3.319,53
20170401|2017-01-13 07:00,13,3.318,3.346,3.313,3.345,170
20170401|2017-01-13 07:30,13,3.344,3.379,3.344,3.373,610
20170401|2017-01-13 08:00,13,3.37,3.4,3.365,3.389,515
20170401|2017-01-13 08:30,13,3.387,3.388,3.355,3.37,565
20170401|2017-01-13 09:00,13,3.37,3.371,3.35,3.355,631
20170401|2017-01-13 09:30,13,3.355,3.356,3.337,3.337,914
20170401|2017-01-13 10:00,13,3.336,3.366,3.335,3.363,1180
20170401|2017-01-13 10:30,13,3.364,3.38,3.363,3.377,636
20170401|2017-01-13 11:00,13,3.375,3.388,3.371,3.386,599
20170401|2017-01-13 11:30,13,3.385,3.389,3.378,3.382,236
20170401|2017-01-13 12:00,13,3.382,3.387,3.374,3.387,389
20170401|2017-01-13 12:30,13,3.385,3.393,3.383,3.39,259
20170401|2017-01-13 13:00,13,3.388,3.39,3.379,3.381,1233
20170401|2017-01-13 13:30,13,3.382,3.392,3.379,3.39,328
20170401|2017-01-13 14:00,13,3.391,3.393,3.379,3.387,448
20170401|2017-01-13 14:30,13,3.385,3.386,3.374,3.376,472
20170401|2017-01-13 15:00,13,3.375,3.381,3.375,3.377,86
20170401|2017-01-13 15:30,13,3.379,3.383,3.379,3.38,35
20170401|2017-01-15 17:00,17,3.425,3.44,3.425,3.435,90
20170401|2017-01-15 17:30,17,3.434,3.434,3.432,3.432,3
20170401|2017-01-15 18:00,17,3.43,3.43,3.429,3.429,3
20170401|2017-01-15 18:30,17,3.432,3.432,3.43,3.43,2
20170401|2017-01-15 19:00,17,3.43,3.43,3.43,3.43,1
20170401|2017-01-15 19:30,17,3.428,3.434,3.428,3.434,31
20170401|2017-01-15 20:00,17,3.43,3.43,3.43,3.43,2
20170401|2017-01-15 20:30,17,3.428,3.428,3.428,3.428,1
20170401|2017-01-15 21:00,17,3.431,3.433,3.431,3.433,2
20170401|2017-01-15 21:30,17,3.43,3.43,3.43,3.43,1
20170401|2017-01-15 22:00,17,3.43,3.43,3.43,3.43,1
20170401|2017-01-15 23:00,17,3.429,3.429,3.428,3.428,2
20170401|2017-01-15 23:30,17,3.426,3.426,3.424,3.426,4
20170401|2017-01-16 01:00,17,3.426,3.433,3.38,3.409,139
20170401|2017-01-16 02:00,17,3.408,3.423,3.405,3.423,22
20170401|2017-01-16 02:30,17,3.423,3.437,3.423,3.437,42
20170401|2017-01-16 03:00,17,3.433,3.436,3.421,3.436,17
20170401|2017-01-16 03:30,17,3.427,3.428,3.427,3.428,2
20170401|2017-01-16 04:00,17,3.434,3.434,3.434,3.434,1
20170401|2017-01-16 04:30,17,3.437,3.437,3.437,3.437,1
20170401|2017-01-16 05:00,17,3.43,3.433,3.43,3.433,3
20170401|2017-01-16 05:30,17,3.438,3.451,3.435,3.45,22
20170401|2017-01-16 06:00,17,3.45,3.454,3.446,3.446,7
20170401|2017-01-16 06:30,17,3.457,3.457,3.448,3.448,12
20170401|2017-01-16 07:00,17,3.449,3.457,3.448,3.454,22
20170401|2017-01-16 07:30,17,3.447,3.449,3.42,3.424,114
20170401|2017-01-16 08:00,17,3.423,3.429,3.412,3.415,85
20170401|2017-01-16 08:30,17,3.415,3.427,3.407,3.422,100
20170401|2017-01-16 09:00,17,3.423,3.443,3.423,3.443,44
20170401|2017-01-16 09:30,17,3.442,3.447,3.436,3.447,72
20170401|2017-01-16 10:00,17,3.446,3.449,3.441,3.445,145
20170401|2017-01-16 10:30,17,3.444,3.452,3.443,3.45,138
20170401|2017-01-16 11:00,17,3.453,3.454,3.448,3.45,17
20170401|2017-01-16 11:30,17,3.451,3.455,3.45,3.451,48
20170401|2017-01-16 17:00,17,3.456,3.458,3.453,3.454,102
20170401|2017-01-16 18:30,17,3.453,3.453,3.453,3.453,1
20170401|2017-01-16 19:00,17,3.456,3.456,3.456,3.456,1
20170401|2017-01-16 20:00,17,3.455,3.456,3.455,3.456,2
20170401|2017-01-16 20:30,17,3.458,3.46,3.458,3.46,8
20170401|2017-01-16 21:30,17,3.456,3.456,3.456,3.456,1
20170401|2017-01-16 22:00,17,3.458,3.458,3.458,3.458,2
20170401|2017-01-16 22:30,17,3.459,3.464,3.459,3.463,74
20170401|2017-01-16 23:30,17,3.465,3.466,3.462,3.463,5
20170401|2017-01-17 00:00,17,3.47,3.474,3.47,3.474,2
20170401|2017-01-17 01:00,17,3.471,3.471,3.471,3.471,1
20170401|2017-01-17 01:30,17,3.458,3.458,3.458,3.458,1
20170401|2017-01-17 02:00,17,3.47,3.478,3.455,3.455,24
20170401|2017-01-17 02:30,17,3.455,3.455,3.44,3.445,53
20170401|2017-01-17 03:00,17,3.449,3.45,3.446,3.448,8
20170401|2017-01-17 03:30,17,3.447,3.45,3.431,3.438,56
20170401|2017-01-17 04:00,17,3.437,3.448,3.437,3.442,6
20170401|2017-01-17 04:30,17,3.442,3.447,3.431,3.447,46
20170401|2017-01-17 05:00,17,3.441,3.441,3.433,3.433,14
20170401|2017-01-17 05:30,17,3.429,3.443,3.41,3.423,127
20170401|2017-01-17 06:00,17,3.422,3.427,3.415,3.417,60
20170401|2017-01-17 06:30,17,3.416,3.418,3.411,3.417,94
20170401|2017-01-17 07:00,17,3.416,3.416,3.373,3.385,897
20170401|2017-01-17 07:30,17,3.382,3.393,3.369,3.384,602
20170401|2017-01-17 08:00,17,3.384,3.401,3.369,3.394,513
20170401|2017-01-17 08:30,17,3.394,3.394,3.35,3.377,766
20170401|2017-01-17 09:00,17,3.376,3.41,3.371,3.392,507
20170401|2017-01-17 09:30,17,3.393,3.401,3.382,3.4,360
20170401|2017-01-17 10:00,17,3.4,3.402,3.388,3.398,372
20170401|2017-01-17 10:30,17,3.399,3.402,3.381,3.389,250
20170401|2017-01-17 11:00,17,3.387,3.396,3.376,3.39,150
20170401|2017-01-17 11:30,17,3.389,3.402,3.382,3.402,179
20170401|2017-01-17 12:00,17,3.402,3.41,3.394,3.404,255
20170401|2017-01-17 12:30,17,3.401,3.412,3.398,3.409,197
20170401|2017-01-17 13:00,17,3.408,3.421,3.404,3.41,1324
20170401|2017-01-17 13:30,17,3.409,3.41,3.4,3.402,523
20170401|2017-01-17 14:00,17,3.402,3.407,3.399,3.402,228
20170401|2017-01-17 14:30,17,3.402,3.405,3.382,3.382,634
20170401|2017-01-17 15:00,17,3.388,3.388,3.384,3.385,14
20170401|2017-01-17 15:30,17,3.389,3.393,3.389,3.393,16
20170401|2017-01-17 17:00,18,3.394,3.394,3.393,3.394,3
20170401|2017-01-17 17:30,18,3.384,3.385,3.384,3.385,2
20170401|2017-01-17 18:30,18,3.39,3.39,3.39,3.39,5
20170401|2017-01-17 19:00,18,3.39,3.39,3.39,3.39,2
20170401|2017-01-17 19:30,18,3.39,3.393,3.39,3.392,8
20170401|2017-01-17 20:00,18,3.394,3.396,3.392,3.393,44
20170401|2017-01-17 20:30,18,3.392,3.409,3.392,3.409,32
20170401|2017-01-17 21:00,18,3.409,3.426,3.409,3.425,31
20170401|2017-01-17 21:30,18,3.425,3.426,3.413,3.413,25
20170401|2017-01-17 22:00,18,3.412,3.412,3.405,3.409,21
20170401|2017-01-17 22:30,18,3.415,3.42,3.405,3.42,122
20170401|2017-01-17 23:00,18,3.416,3.416,3.416,3.416,1
20170401|2017-01-18 00:00,18,3.409,3.409,3.399,3.399,12
20170401|2017-01-18 00:30,18,3.394,3.394,3.392,3.392,2
20170401|2017-01-18 01:00,18,3.401,3.401,3.401,3.401,1
20170401|2017-01-18 01:30,18,3.403,3.403,3.403,3.403,2
20170401|2017-01-18 02:00,18,3.388,3.389,3.387,3.387,4
20170401|2017-01-18 02:30,18,3.385,3.385,3.368,3.368,58
20170401|2017-01-18 03:00,18,3.37,3.372,3.37,3.37,13
20170401|2017-01-18 03:30,18,3.375,3.378,3.375,3.378,4
20170401|2017-01-18 04:00,18,3.376,3.377,3.37,3.37,20
20170401|2017-01-18 04:30,18,3.371,3.372,3.37,3.372,17
20170401|2017-01-18 05:00,18,3.372,3.379,3.372,3.376,8
20170401|2017-01-18 05:30,18,3.375,3.377,3.365,3.367,46
20170401|2017-01-18 06:00,18,3.37,3.392,3.37,3.382,65
20170401|2017-01-18 06:30,18,3.378,3.383,3.37,3.374,114
20170401|2017-01-18 07:00,18,3.375,3.381,3.325,3.336,419
20170401|2017-01-18 07:30,18,3.34,3.344,3.33,3.33,641
20170401|2017-01-18 08:00,18,3.334,3.334,3.316,3.323,1301
20170401|2017-01-18 08:30,18,3.321,3.36,3.321,3.35,917
20170401|2017-01-18 09:00,18,3.349,3.364,3.347,3.36,568
20170401|2017-01-18 09:30,18,3.358,3.372,3.355,3.356,775
20170401|2017-01-18 10:00,18,3.357,3.357,3.339,3.343,659
20170401|2017-01-18 10:30,18,3.344,3.359,3.341,3.347,625
20170401|2017-01-18 11:00,18,3.34,3.341,3.299,3.308,1135
20170401|2017-01-18 11:30,18,3.307,3.315,3.294,3.313,1081
20170401|2017-01-18 12:00,18,3.313,3.328,3.308,3.322,736
20170401|2017-01-18 12:30,18,3.32,3.33,3.313,3.315,515
20170401|2017-01-18 13:00,18,3.315,3.318,3.301,3.306,1096
20170401|2017-01-18 13:30,18,3.305,3.306,3.3,3.306,216
20170401|2017-01-18 14:00,18,3.306,3.314,3.302,3.314,202
20170401|2017-01-18 14:30,18,3.315,3.319,3.306,3.319,123
20170401|2017-01-18 15:00,18,3.317,3.319,3.312,3.313,15
20170401|2017-01-18 15:30,18,3.31,3.312,3.309,3.312,73
20170401|2017-01-18 17:00,19,3.326,3.326,3.317,3.317,4
20170401|2017-01-18 17:30,19,3.314,3.314,3.313,3.313,2
20170401|2017-01-18 18:30,19,3.318,3.318,3.318,3.318,1
20170401|2017-01-18 20:00,19,3.322,3.322,3.32,3.322,7
20170401|2017-01-18 21:30,19,3.32,3.32,3.319,3.319,10
20170401|2017-01-18 22:00,19,3.32,3.32,3.32,3.32,2
20170401|2017-01-18 23:00,19,3.317,3.319,3.317,3.319,10
20170401|2017-01-18 23:30,19,3.319,3.339,3.319,3.335,25
20170401|2017-01-19 00:00,19,3.334,3.338,3.331,3.338,9
20170401|2017-01-19 00:30,19,3.335,3.335,3.332,3.332,2
20170401|2017-01-19 01:30,19,3.332,3.332,3.33,3.33,3
20170401|2017-01-19 02:00,19,3.338,3.34,3.317,3.317,24
20170401|2017-01-19 02:30,19,3.322,3.325,3.312,3.325,17
20170401|2017-01-19 03:00,19,3.326,3.33,3.325,3.328,10
20170401|2017-01-19 03:30,19,3.33,3.337,3.33,3.331,11
20170401|2017-01-19 04:00,19,3.317,3.321,3.313,3.314,7
20170401|2017-01-19 04:30,19,3.323,3.332,3.323,3.328,17
20170401|2017-01-19 05:00,19,3.334,3.337,3.32,3.327,16
20170401|2017-01-19 05:30,19,3.327,3.327,3.303,3.305,43
20170401|2017-01-19 06:00,19,3.302,3.31,3.278,3.282,260
20170401|2017-01-19 06:30,19,3.282,3.29,3.278,3.285,259
20170401|2017-01-19 07:00,19,3.285,3.292,3.282,3.286,129
20170401|2017-01-19 07:30,19,3.285,3.285,3.27,3.271,101
20170401|2017-01-19 08:00,19,3.271,3.281,3.269,3.273,508
20170401|2017-01-19 08:30,19,3.274,3.275,3.262,3.27,525
20170401|2017-01-19 09:00,19,3.271,3.281,3.263,3.278,574
20170401|2017-01-19 09:30,19,3.273,3.34,3.27,3.336,2382
20170401|2017-01-19 10:00,19,3.335,3.356,3.327,3.351,1159
20170401|2017-01-19 10:30,19,3.349,3.397,3.34,3.381,1493
20170401|2017-01-19 11:00,19,3.382,3.395,3.377,3.389,1639
20170401|2017-01-19 11:30,19,3.387,3.387,3.368,3.378,684
20170401|2017-01-19 12:00,19,3.381,3.387,3.367,3.374,184
20170401|2017-01-19 12:30,19,3.374,3.383,3.369,3.38,360
20170401|2017-01-19 13:00,19,3.378,3.383,3.368,3.368,926
20170401|2017-01-19 13:30,19,3.369,3.371,3.36,3.36,212
20170401|2017-01-19 14:00,19,3.362,3.368,3.351,3.353,231
20170401|2017-01-19 14:30,19,3.352,3.352,3.322,3.326,262
20170401|2017-01-19 15:00,19,3.327,3.327,3.31,3.31,133
20170401|2017-01-19 15:30,19,3.312,3.315,3.312,3.315,40
20170401|2017-01-19 17:00,20,3.311,3.317,3.307,3.315,13
20170401|2017-01-19 17:30,20,3.315,3.317,3.315,3.317,6
20170401|2017-01-19 18:00,20,3.32,3.322,3.32,3.322,7
20170401|2017-01-19 18:30,20,3.323,3.323,3.32,3.32,2
20170401|2017-01-19 20:00,20,3.315,3.315,3.314,3.314,3
20170401|2017-01-19 20:30,20,3.313,3.316,3.313,3.313,18
20170401|2017-01-19 21:00,20,3.312,3.312,3.312,3.312,3
20170401|2017-01-19 21:30,20,3.312,3.312,3.309,3.311,38
20170401|2017-01-19 22:00,20,3.311,3.311,3.311,3.311,24
20170401|2017-01-19 22:30,20,3.316,3.319,3.316,3.319,3
20170401|2017-01-19 23:00,20,3.318,3.318,3.318,3.318,2
20170401|2017-01-19 23:30,20,3.322,3.324,3.321,3.324,10
20170401|2017-01-20 00:00,20,3.325,3.325,3.32,3.32,4
20170401|2017-01-20 00:30,20,3.329,3.329,3.329,3.329,1
20170401|2017-01-20 01:00,20,3.329,3.329,3.327,3.327,3
20170401|2017-01-20 02:00,20,3.326,3.326,3.307,3.314,43
20170401|2017-01-20 02:30,20,3.308,3.324,3.301,3.316,53
20170401|2017-01-20 03:00,20,3.314,3.314,3.309,3.309,3
20170401|2017-01-20 03:30,20,3.311,3.315,3.311,3.312,12
20170401|2017-01-20 04:00,20,3.316,3.319,3.314,3.315,8
20170401|2017-01-20 04:30,20,3.314,3.316,3.302,3.303,21
20170401|2017-01-20 05:00,20,3.306,3.306,3.298,3.299,25
20170401|2017-01-20 05:30,20,3.302,3.302,3.3,3.301,4
20170401|2017-01-20 06:00,20,3.303,3.304,3.288,3.291,120
20170401|2017-01-20 06:30,20,3.29,3.298,3.279,3.298,198
20170401|2017-01-20 07:00,20,3.306,3.33,3.304,3.319,235
20170401|2017-01-20 07:30,20,3.32,3.324,3.314,3.317,568
20170401|2017-01-20 08:00,20,3.318,3.335,3.313,3.318,762
20170401|2017-01-20 08:30,20,3.318,3.319,3.3,3.304,602
20170401|2017-01-20 09:00,20,3.304,3.319,3.304,3.309,283
20170401|2017-01-20 09:30,20,3.312,3.329,3.309,3.323,283
20170401|2017-01-20 10:00,20,3.323,3.329,3.315,3.325,536
20170401|2017-01-20 10:30,20,3.328,3.351,3.325,3.339,774
20170401|2017-01-20 11:00,20,3.339,3.342,3.313,3.318,1096
20170401|2017-01-20 11:30,20,3.32,3.32,3.284,3.296,1036
20170401|2017-01-20 12:00,20,3.295,3.305,3.228,3.234,1245
20170401|2017-01-20 12:30,20,3.237,3.247,3.227,3.236,769
20170401|2017-01-20 13:00,20,3.237,3.249,3.22,3.225,1175
20170401|2017-01-20 13:30,20,3.225,3.23,3.219,3.225,874
20170401|2017-01-20 14:00,20,3.226,3.241,3.218,3.238,449
20170401|2017-01-20 14:30,20,3.237,3.237,3.224,3.23,117
20170401|2017-01-20 15:00,20,3.233,3.234,3.225,3.231,52
20170401|2017-01-20 15:30,20,3.229,3.231,3.226,3.227,27
20170401|2017-01-22 17:00,23,3.212,3.222,3.206,3.21,106
20170401|2017-01-22 17:30,23,3.213,3.215,3.206,3.209,19
20170401|2017-01-22 18:00,23,3.207,3.207,3.204,3.204,4
20170401|2017-01-22 18:30,23,3.206,3.207,3.201,3.207,6
20170401|2017-01-22 19:00,23,3.206,3.209,3.206,3.207,14
20170401|2017-01-22 19:30,23,3.208,3.213,3.206,3.21,7
20170401|2017-01-22 20:00,23,3.212,3.214,3.208,3.214,4
20170401|2017-01-22 20:30,23,3.214,3.224,3.214,3.224,50
20170401|2017-01-22 21:00,23,3.22,3.225,3.22,3.225,7
20170401|2017-01-22 21:30,23,3.219,3.219,3.219,3.219,1
20170401|2017-01-22 22:00,23,3.218,3.218,3.216,3.216,50
20170401|2017-01-22 23:30,23,3.227,3.234,3.227,3.234,4
20170401|2017-01-23 00:00,23,3.235,3.239,3.225,3.239,7
20170401|2017-01-23 00:30,23,3.228,3.236,3.228,3.236,3
20170401|2017-01-23 01:00,23,3.237,3.237,3.233,3.234,5
20170401|2017-01-23 01:30,23,3.233,3.245,3.233,3.24,46
20170401|2017-01-23 02:00,23,3.24,3.262,3.239,3.256,62
20170401|2017-01-23 02:30,23,3.253,3.255,3.248,3.253,9
20170401|2017-01-23 03:00,23,3.246,3.258,3.246,3.258,4
20170401|2017-01-23 03:30,23,3.259,3.259,3.257,3.257,5
20170401|2017-01-23 04:00,23,3.258,3.258,3.258,3.258,2
20170401|2017-01-23 04:30,23,3.26,3.267,3.26,3.264,8
20170401|2017-01-23 05:00,23,3.261,3.265,3.254,3.261,14
20170401|2017-01-23 05:30,23,3.259,3.259,3.238,3.238,78
20170401|2017-01-23 06:00,23,3.237,3.237,3.213,3.216,238
20170401|2017-01-23 06:30,23,3.215,3.23,3.204,3.221,98
20170401|2017-01-23 07:00,23,3.222,3.234,3.213,3.219,146
20170401|2017-01-23 07:30,23,3.217,3.217,3.197,3.2,417
20170401|2017-01-23 08:00,23,3.201,3.247,3.2,3.228,843
20170401|2017-01-23 08:30,23,3.23,3.245,3.228,3.24,321
20170401|2017-01-23 09:00,23,3.242,3.265,3.241,3.257,324
20170401|2017-01-23 09:30,23,3.253,3.266,3.24,3.261,356
20170401|2017-01-23 10:00,23,3.266,3.269,3.246,3.261,549
20170401|2017-01-23 10:30,23,3.26,3.278,3.259,3.275,543
20170401|2017-01-23 11:00,23,3.275,3.276,3.254,3.26,526
20170401|2017-01-23 11:30,23,3.262,3.267,3.259,3.263,261
20170401|2017-01-23 12:00,23,3.266,3.275,3.262,3.272,477
20170401|2017-01-23 12:30,23,3.273,3.281,3.266,3.266,294
20170401|2017-01-23 13:00,23,3.267,3.287,3.267,3.286,858
20170401|2017-01-23 13:30,23,3.285,3.289,3.279,3.279,260
20170401|2017-01-23 14:00,23,3.28,3.28,3.26,3.268,181
20170401|2017-01-23 14:30,23,3.275,3.309,3.275,3.292,163
20170401|2017-01-23 15:00,23,3.295,3.301,3.292,3.301,46
20170401|2017-01-23 15:30,23,3.3,3.306,3.3,3.304,37
20170401|2017-01-23 17:00,24,3.309,3.309,3.3,3.306,47
20170401|2017-01-23 17:30,24,3.305,3.306,3.305,3.306,5
20170401|2017-01-23 18:00,24,3.302,3.302,3.302,3.302,4
20170401|2017-01-23 19:00,24,3.305,3.305,3.305,3.305,1
20170401|2017-01-23 19:30,24,3.305,3.307,3.305,3.307,2
20170401|2017-01-23 20:00,24,3.306,3.307,3.303,3.303,14
20170401|2017-01-23 20:30,24,3.304,3.304,3.303,3.303,6
20170401|2017-01-23 21:00,24,3.298,3.299,3.294,3.297,22
20170401|2017-01-23 21:30,24,3.3,3.3,3.3,3.3,1
20170401|2017-01-23 23:30,24,3.301,3.301,3.301,3.301,1
20170401|2017-01-24 00:00,24,3.299,3.299,3.299,3.299,1
20170401|2017-01-24 01:30,24,3.298,3.298,3.298,3.298,1
20170401|2017-01-24 02:00,24,3.299,3.308,3.299,3.308,58
20170401|2017-01-24 02:30,24,3.309,3.322,3.309,3.317,187
20170401|2017-01-24 03:00,24,3.317,3.329,3.317,3.326,213
20170401|2017-01-24 03:30,24,3.323,3.332,3.323,3.332,7
20170401|2017-01-24 04:00,24,3.332,3.345,3.332,3.336,41
20170401|2017-01-24 04:30,24,3.336,3.338,3.333,3.334,107
20170401|2017-01-24 05:00,24,3.334,3.338,3.332,3.334,42
20170401|2017-01-24 05:30,24,3.335,3.345,3.335,3.344,31
20170401|2017-01-24 06:00,24,3.341,3.349,3.34,3.349,190
20170401|2017-01-24 06:30,24,3.345,3.353,3.345,3.347,269
20170401|2017-01-24 07:00,24,3.347,3.353,3.333,3.353,400
20170401|2017-01-24 07:30,24,3.35,3.365,3.345,3.345,501
20170401|2017-01-24 08:00,24,3.345,3.37,3.345,3.35,631
20170401|2017-01-24 08:30,24,3.35,3.354,3.324,3.336,587
20170401|2017-01-24 09:00,24,3.334,3.347,3.328,3.339,356
20170401|2017-01-24 09:30,24,3.34,3.351,3.336,3.35,111
20170401|2017-01-24 10:00,24,3.345,3.36,3.345,3.353,618
20170401|2017-01-24 10:30,24,3.353,3.353,3.329,3.342,1004
20170401|2017-01-24 11:00,24,3.342,3.354,3.332,3.345,618
20170401|2017-01-24 11:30,24,3.344,3.348,3.335,3.341,184
20170401|2017-01-24 12:00,24,3.341,3.354,3.337,3.338,246
20170401|2017-01-24 12:30,24,3.338,3.34,3.312,3.323,546
20170401|2017-01-24 13:00,24,3.324,3.329,3.311,3.316,599
20170401|2017-01-24 13:30,24,3.316,3.318,3.31,3.317,582
20170401|2017-01-24 14:00,24,3.317,3.327,3.298,3.327,344
20170401|2017-01-24 14:30,24,3.326,3.336,3.32,3.33,287
20170401|2017-01-24 15:00,24,3.33,3.333,3.33,3.333,141
20170401|2017-01-24 15:30,24,3.332,3.332,3.321,3.321,48
20170401|2017-01-24 17:00,25,3.318,3.321,3.318,3.321,7
20170401|2017-01-24 17:30,25,3.321,3.321,3.321,3.321,1
20170401|2017-01-24 18:00,25,3.32,3.32,3.317,3.318,11
20170401|2017-01-24 18:30,25,3.323,3.323,3.322,3.322,6
20170401|2017-01-24 19:00,25,3.322,3.322,3.318,3.319,5
20170401|2017-01-24 19:30,25,3.32,3.321,3.32,3.321,2
20170401|2017-01-24 20:00,25,3.32,3.32,3.32,3.32,3
20170401|2017-01-24 20:30,25,3.318,3.318,3.316,3.318,5
20170401|2017-01-24 21:00,25,3.314,3.319,3.314,3.319,4
20170401|2017-01-24 21:30,25,3.317,3.317,3.315,3.315,2
20170401|2017-01-24 22:00,25,3.314,3.314,3.302,3.302,10
20170401|2017-01-24 22:30,25,3.307,3.309,3.306,3.307,5
20170401|2017-01-24 23:00,25,3.308,3.308,3.305,3.305,4
20170401|2017-01-24 23:30,25,3.304,3.304,3.299,3.299,11
20170401|2017-01-25 00:00,25,3.301,3.31,3.301,3.308,5
20170401|2017-01-25 00:30,25,3.312,3.322,3.312,3.321,21
20170401|2017-01-25 01:00,25,3.32,3.323,3.32,3.323,8
20170401|2017-01-25 01:30,25,3.326,3.332,3.326,3.329,8
20170401|2017-01-25 02:00,25,3.329,3.331,3.319,3.331,24
20170401|2017-01-25 02:30,25,3.33,3.33,3.307,3.309,35
20170401|2017-01-25 03:00,25,3.311,3.315,3.311,3.313,11
20170401|2017-01-25 03:30,25,3.311,3.311,3.298,3.307,52
20170401|2017-01-25 04:00,25,3.306,3.306,3.303,3.303,10
20170401|2017-01-25 04:30,25,3.298,3.317,3.297,3.311,42
20170401|2017-01-25 05:00,25,3.318,3.334,3.311,3.328,57
20170401|2017-01-25 05:30,25,3.334,3.334,3.325,3.334,36
20170401|2017-01-25 06:00,25,3.331,3.344,3.325,3.331,89
20170401|2017-01-25 06:30,25,3.33,3.335,3.319,3.331,210
20170401|2017-01-25 07:00,25,3.328,3.328,3.307,3.32,252
20170401|2017-01-25 07:30,25,3.314,3.332,3.308,3.331,207
20170401|2017-01-25 08:00,25,3.329,3.356,3.322,3.35,465
20170401|2017-01-25 08:30,25,3.348,3.362,3.346,3.356,749
20170401|2017-01-25 09:00,25,3.357,3.375,3.353,3.362,838
20170401|2017-01-25 09:30,25,3.361,3.37,3.357,3.369,478
20170401|2017-01-25 10:00,25,3.37,3.38,3.37,3.373,521
20170401|2017-01-25 10:30,25,3.373,3.373,3.347,3.35,989
20170401|2017-01-25 11:00,25,3.353,3.357,3.322,3.342,863
20170401|2017-01-25 11:30,25,3.342,3.353,3.338,3.347,433
20170401|2017-01-25 12:00,25,3.345,3.349,3.336,3.347,296
20170401|2017-01-25 12:30,25,3.346,3.357,3.346,3.354,319
20170401|2017-01-25 13:00,25,3.353,3.369,3.352,3.364,1184
20170401|2017-01-25 13:30,25,3.364,3.367,3.36,3.364,502
20170401|2017-01-25 14:00,25,3.363,3.369,3.354,3.368,424
20170401|2017-01-25 14:30,25,3.368,3.379,3.367,3.374,576
20170401|2017-01-25 15:00,25,3.372,3.386,3.372,3.385,86
20170401|2017-01-25 15:30,25,3.385,3.392,3.383,3.391,108
20170401|2017-01-25 17:00,26,3.392,3.394,3.385,3.385,26
20170401|2017-01-25 17:30,26,3.385,3.389,3.383,3.387,20
20170401|2017-01-25 18:00,26,3.385,3.385,3.385,3.385,5
20170401|2017-01-25 18:30,26,3.389,3.389,3.388,3.388,5
20170401|2017-01-25 19:00,26,3.388,3.39,3.388,3.39,5
20170401|2017-01-25 19:30,26,3.387,3.387,3.385,3.385,14
20170401|2017-01-25 20:00,26,3.39,3.393,3.39,3.393,6
20170401|2017-01-25 20:30,26,3.394,3.394,3.394,3.394,6
20170401|2017-01-25 21:00,26,3.398,3.401,3.394,3.394,72
20170401|2017-01-25 21:30,26,3.4,3.4,3.396,3.398,127
20170401|2017-01-25 22:00,26,3.396,3.407,3.396,3.407,8
20170401|2017-01-25 22:30,26,3.413,3.414,3.411,3.411,5
20170401|2017-01-25 23:00,26,3.411,3.419,3.411,3.419,33
20170401|2017-01-25 23:30,26,3.415,3.415,3.415,3.415,30
20170401|2017-01-26 00:00,26,3.413,3.413,3.409,3.409,3
20170401|2017-01-26 00:30,26,3.402,3.402,3.4,3.4,3
20170401|2017-01-26 01:00,26,3.399,3.402,3.399,3.4,7
20170401|2017-01-26 02:00,26,3.402,3.425,3.401,3.42,97
20170401|2017-01-26 02:30,26,3.421,3.423,3.415,3.42,22
20170401|2017-01-26 03:00,26,3.42,3.427,3.416,3.422,215
20170401|2017-01-26 03:30,26,3.421,3.426,3.421,3.422,61
20170401|2017-01-26 04:00,26,3.423,3.43,3.422,3.425,210
20170401|2017-01-26 04:30,26,3.427,3.428,3.425,3.426,40
20170401|2017-01-26 05:00,26,3.425,3.432,3.424,3.427,68
20170401|2017-01-26 05:30,26,3.428,3.441,3.428,3.439,162
20170401|2017-01-26 06:00,26,3.439,3.452,3.436,3.442,284
20170401|2017-01-26 06:30,26,3.442,3.478,3.442,3.466,567
20170401|2017-01-26 07:00,26,3.466,3.491,3.465,3.466,986
20170401|2017-01-26 07:30,26,3.467,3.48,3.459,3.463,1161
20170401|2017-01-26 08:00,26,3.463,3.477,3.46,3.462,1390
20170401|2017-01-26 08:30,26,3.461,3.467,3.455,3.465,553
20170401|2017-01-26 09:00,26,3.464,3.473,3.46,3.464,1040
20170401|2017-01-26 09:30,26,3.464,3.498,3.461,3.488,3120
20170401|2017-01-26 10:00,26,3.489,3.499,3.476,3.479,2328
20170401|2017-01-26 10:30,26,3.479,3.48,3.461,3.472,1448
20170401|2017-01-26 11:00,26,3.472,3.484,3.47,3.476,1131
20170401|2017-01-26 11:30,26,3.475,3.476,3.435,3.439,1538
20170401|2017-01-26 12:00,26,3.439,3.448,3.433,3.433,689
20170401|2017-01-26 12:30,26,3.433,3.435,3.408,3.434,1069
20170401|2017-01-26 13:00,26,3.433,3.445,3.405,3.416,2433
20170401|2017-01-26 13:30,26,3.416,3.416,3.402,3.411,443
20170401|2017-01-26 14:00,26,3.411,3.421,3.394,3.394,461
20170401|2017-01-26 14:30,26,3.395,3.405,3.386,3.403,293
20170401|2017-01-26 15:00,26,3.404,3.405,3.386,3.386,117
20170401|2017-01-26 15:30,26,3.386,3.394,3.384,3.384,78
20170401|2017-01-26 17:00,27,3.399,3.399,3.38,3.39,134
20170401|2017-01-26 17:30,27,3.387,3.392,3.38,3.392,26
20170401|2017-01-26 18:00,27,3.389,3.389,3.38,3.389,54
20170401|2017-01-26 18:30,27,3.389,3.392,3.384,3.389,45
20170401|2017-01-26 19:00,27,3.389,3.389,3.371,3.373,32
20170401|2017-01-26 19:30,27,3.373,3.376,3.373,3.374,15
20170401|2017-01-26 20:00,27,3.373,3.375,3.373,3.375,15
20170401|2017-01-26 20:30,27,3.376,3.379,3.375,3.376,32
20170401|2017-01-26 21:00,27,3.376,3.387,3.376,3.385,39
20170401|2017-01-26 21:30,27,3.388,3.398,3.382,3.393,79
20170401|2017-01-26 22:00,27,3.393,3.395,3.388,3.389,60
20170401|2017-01-26 22:30,27,3.389,3.389,3.37,3.371,269
20170401|2017-01-26 23:00,27,3.372,3.376,3.369,3.369,35
20170401|2017-01-26 23:30,27,3.371,3.372,3.336,3.339,130
20170401|2017-01-27 00:00,27,3.337,3.341,3.324,3.325,60
20170401|2017-01-27 00:30,27,3.324,3.325,3.32,3.322,22
20170401|2017-01-27 01:00,27,3.321,3.322,3.302,3.305,200
20170401|2017-01-27 01:30,27,3.303,3.303,3.296,3.3,118
20170401|2017-01-27 02:00,27,3.3,3.3,3.291,3.292,169
20170401|2017-01-27 02:30,27,3.29,3.333,3.29,3.333,137
20170401|2017-01-27 03:00,27,3.33,3.331,3.324,3.325,52
20170401|2017-01-27 03:30,27,3.325,3.328,3.325,3.328,9
20170401|2017-01-27 04:00,27,3.326,3.326,3.312,3.318,25
20170401|2017-01-27 04:30,27,3.317,3.318,3.313,3.315,30
20170401|2017-01-27 05:00,27,3.314,3.326,3.312,3.322,32
20170401|2017-01-27 05:30,27,3.321,3.321,3.286,3.293,220
20170401|2017-01-27 06:00,27,3.295,3.311,3.291,3.308,116
20170401|2017-01-27 06:30,27,3.307,3.314,3.307,3.314,195
20170401|2017-01-27 07:00,27,3.314,3.366,3.312,3.358,1746
20170401|2017-01-27 07:30,27,3.356,3.356,3.33,3.334,465
20170401|2017-01-27 08:00,27,3.33,3.342,3.308,3.337,1394
20170401|2017-01-27 08:30,27,3.337,3.367,3.337,3.351,723
20170401|2017-01-27 09:00,27,3.349,3.351,3.333,3.34,751
20170401|2017-01-27 09:30,27,3.341,3.343,3.323,3.324,829
20170401|2017-01-27 10:00,27,3.324,3.343,3.32,3.338,875
20170401|2017-01-27 10:30,27,3.337,3.338,3.318,3.321,920
20170401|2017-01-27 11:00,27,3.321,3.36,3.318,3.355,723
20170401|2017-01-27 11:30,27,3.354,3.356,3.346,3.355,552
20170401|2017-01-27 12:00,27,3.355,3.39,3.355,3.382,1505
20170401|2017-01-27 12:30,27,3.382,3.402,3.38,3.393,1636
20170401|2017-01-27 13:00,27,3.393,3.43,3.37,3.375,4474
20170401|2017-01-27 13:30,27,3.376,3.392,3.373,3.381,995
20170401|2017-01-27 14:00,27,3.382,3.39,3.373,3.38,381
20170401|2017-01-27 14:30,27,3.38,3.393,3.38,3.393,234
20170401|2017-01-27 15:00,27,3.393,3.403,3.393,3.397,193
20170401|2017-01-27 15:30,27,3.398,3.41,3.393,3.406,57
20170401|2017-01-29 17:00,30,3.328,3.348,3.328,3.338,333
20170401|2017-01-29 17:30,30,3.337,3.339,3.334,3.339,86
20170401|2017-01-29 18:00,30,3.339,3.342,3.337,3.341,90
20170401|2017-01-29 18:30,30,3.343,3.347,3.343,3.347,103
20170401|2017-01-29 19:00,30,3.344,3.349,3.344,3.349,25
20170401|2017-01-29 19:30,30,3.351,3.352,3.347,3.347,29
20170401|2017-01-29 20:00,30,3.349,3.349,3.347,3.348,21
20170401|2017-01-29 20:30,30,3.347,3.348,3.347,3.348,7
20170401|2017-01-29 21:00,30,3.35,3.366,3.35,3.359,31
20170401|2017-01-29 21:30,30,3.361,3.361,3.354,3.36,31
20170401|2017-01-29 22:00,30,3.356,3.356,3.353,3.353,5
20170401|2017-01-29 22:30,30,3.357,3.359,3.357,3.359,4
20170401|2017-01-29 23:00,30,3.36,3.363,3.36,3.361,3
20170401|2017-01-29 23:30,30,3.362,3.362,3.321,3.341,108
20170401|2017-01-30 00:00,30,3.338,3.343,3.335,3.343,17
20170401|2017-01-30 00:30,30,3.341,3.341,3.336,3.336,9
20170401|2017-01-30 01:00,30,3.342,3.342,3.336,3.338,7
20170401|2017-01-30 01:30,30,3.339,3.339,3.334,3.335,6
20170401|2017-01-30 02:00,30,3.332,3.347,3.326,3.344,37
20170401|2017-01-30 02:30,30,3.342,3.352,3.335,3.349,43
20170401|2017-01-30 03:00,30,3.341,3.341,3.33,3.33,6
20170401|2017-01-30 03:30,30,3.325,3.333,3.325,3.332,16
20170401|2017-01-30 04:00,30,3.335,3.337,3.331,3.331,10
20170401|2017-01-30 04:30,30,3.331,3.332,3.322,3.324,27
20170401|2017-01-30 05:00,30,3.328,3.331,3.321,3.331,32
20170401|2017-01-30 05:30,30,3.328,3.33,3.326,3.328,104
20170401|2017-01-30 06:00,30,3.328,3.333,3.309,3.31,311
20170401|2017-01-30 06:30,30,3.314,3.329,3.312,3.326,275
20170401|2017-01-30 07:00,30,3.324,3.325,3.298,3.299,857
20170401|2017-01-30 07:30,30,3.301,3.304,3.283,3.286,785
20170401|2017-01-30 08:00,30,3.285,3.288,3.255,3.27,2363
20170401|2017-01-30 08:30,30,3.267,3.302,3.267,3.282,2087
20170401|2017-01-30 09:00,30,3.283,3.299,3.276,3.286,1211
20170401|2017-01-30 09:30,30,3.285,3.287,3.269,3.274,1293
20170401|2017-01-30 10:00,30,3.274,3.294,3.27,3.294,1066
20170401|2017-01-30 10:30,30,3.295,3.299,3.276,3.282,1148
20170401|2017-01-30 11:00,30,3.281,3.281,3.271,3.276,767
20170401|2017-01-30 11:30,30,3.277,3.28,3.272,3.272,378
20170401|2017-01-30 12:00,30,3.272,3.281,3.267,3.279,561
20170401|2017-01-30 12:30,30,3.278,3.286,3.276,3.284,339
20170401|2017-01-30 13:00,30,3.283,3.285,3.268,3.273,1656
20170401|2017-01-30 13:30,30,3.273,3.285,3.271,3.281,590
20170401|2017-01-30 14:00,30,3.279,3.282,3.268,3.27,598
20170401|2017-01-30 14:30,30,3.27,3.271,3.265,3.267,639
20170401|2017-01-30 15:00,30,3.267,3.267,3.261,3.263,260
20170401|2017-01-30 15:30,30,3.263,3.268,3.263,3.264,103
20170401|2017-01-30 17:00,31,3.26,3.264,3.255,3.263,47
20170401|2017-01-30 17:30,31,3.267,3.271,3.265,3.265,22
20170401|2017-01-30 18:00,31,3.264,3.264,3.259,3.259,13
20170401|2017-01-30 18:30,31,3.263,3.263,3.259,3.259,3
20170401|2017-01-30 19:00,31,3.257,3.258,3.231,3.24,171
20170401|2017-01-30 19:30,31,3.242,3.242,3.241,3.241,3
20170401|2017-01-30 20:00,31,3.241,3.242,3.236,3.236,18
20170401|2017-01-30 20:30,31,3.237,3.24,3.237,3.24,5
20170401|2017-01-30 21:00,31,3.235,3.238,3.235,3.238,17
20170401|2017-01-30 21:30,31,3.239,3.241,3.237,3.237,5
20170401|2017-01-30 22:00,31,3.235,3.236,3.232,3.236,41
20170401|2017-01-30 22:30,31,3.234,3.242,3.234,3.238,34
20170401|2017-01-30 23:00,31,3.234,3.235,3.232,3.232,14
20170401|2017-01-30 23:30,31,3.233,3.233,3.218,3.22,180
20170401|2017-01-31 00:00,31,3.219,3.223,3.215,3.222,24
20170401|2017-01-31 00:30,31,3.225,3.227,3.225,3.226,21
20170401|2017-01-31 01:00,31,3.227,3.233,3.225,3.233,32
20170401|2017-01-31 02:00,31,3.235,3.247,3.235,3.235,35
20170401|2017-01-31 02:30,31,3.235,3.237,3.229,3.229,11
20170401|2017-01-31 03:00,31,3.227,3.227,3.221,3.221,83
20170401|2017-01-31 03:30,31,3.223,3.223,3.219,3.222,55
20170401|2017-01-31 04:00,31,3.222,3.222,3.222,3.222,1
20170401|2017-01-31 04:30,31,3.222,3.222,3.202,3.213,366
20170401|2017-01-31 05:00,31,3.218,3.219,3.217,3.217,17
20170401|2017-01-31 05:30,31,3.218,3.218,3.192,3.2,649
20170401|2017-01-31 06:00,31,3.199,3.215,3.195,3.206,219
20170401|2017-01-31 06:30,31,3.212,3.216,3.198,3.198,197
20170401|2017-01-31 07:00,31,3.198,3.214,3.188,3.213,595
20170401|2017-01-31 07:30,31,3.213,3.22,3.193,3.2,521
20170401|2017-01-31 08:00,31,3.2,3.204,3.159,3.172,2262
20170401|2017-01-31 08:30,31,3.171,3.196,3.171,3.192,1790
20170401|2017-01-31 09:00,31,3.191,3.203,3.188,3.198,1891
20170401|2017-01-31 09:30,31,3.199,3.2,3.189,3.195,1548
20170401|2017-01-31 10:00,31,3.195,3.196,3.183,3.189,1058
20170401|2017-01-31 10:30,31,3.188,3.191,3.18,3.187,1023
20170401|2017-01-31 11:00,31,3.187,3.204,3.182,3.19,1387
20170401|2017-01-31 11:30,31,3.189,3.194,3.183,3.184,649
20170401|2017-01-31 12:00,31,3.184,3.189,3.182,3.185,722
20170401|2017-01-31 12:30,31,3.185,3.188,3.181,3.181,682
20170401|2017-01-31 13:00,31,3.181,3.183,3.162,3.166,3521
20170401|2017-01-31 13:30,31,3.165,3.182,3.165,3.175,1241
20170401|2017-01-31 14:00,31,3.175,3.191,3.174,3.183,556
20170401|2017-01-31 14:30,31,3.183,3.188,3.18,3.183,359
20170401|2017-01-31 15:00,31,3.184,3.184,3.176,3.181,156
20170401|2017-01-31 15:30,31,3.18,3.184,3.178,3.181,106
20170401|2017-01-31 17:00,1,3.17,3.18,3.165,3.166,62
20170401|2017-01-31 17:30,1,3.168,3.168,3.161,3.161,17
20170401|2017-01-31 18:00,1,3.165,3.173,3.165,3.17,4
20170401|2017-01-31 18:30,1,3.174,3.174,3.174,3.174,3
20170401|2017-01-31 19:00,1,3.173,3.177,3.172,3.177,16
20170401|2017-01-31 19:30,1,3.175,3.177,3.172,3.176,11
20170401|2017-01-31 20:00,1,3.177,3.177,3.176,3.176,3
20170401|2017-01-31 20:30,1,3.177,3.177,3.177,3.177,1
20170401|2017-01-31 21:30,1,3.176,3.176,3.171,3.171,8
20170401|2017-01-31 22:00,1,3.168,3.17,3.168,3.17,8
20170401|2017-01-31 22:30,1,3.17,3.18,3.17,3.18,6
20170401|2017-01-31 23:00,1,3.179,3.181,3.176,3.181,14
20170401|2017-01-31 23:30,1,3.183,3.194,3.183,3.193,36
20170401|2017-02-01 00:00,1,3.193,3.197,3.193,3.197,21
20170401|2017-02-01 00:30,1,3.195,3.195,3.19,3.19,12
20170401|2017-02-01 01:00,1,3.19,3.195,3.188,3.195,12
20170401|2017-02-01 01:30,1,3.194,3.194,3.193,3.193,3
20170401|2017-02-01 02:00,1,3.193,3.218,3.192,3.212,106
20170401|2017-02-01 02:30,1,3.219,3.233,3.214,3.232,271
20170401|2017-02-01 03:00,1,3.228,3.245,3.223,3.242,177
20170401|2017-02-01 03:30,1,3.244,3.255,3.24,3.255,65
20170401|2017-02-01 04:00,1,3.253,3.257,3.245,3.246,60
20170401|2017-02-01 04:30,1,3.247,3.25,3.24,3.245,55
20170401|2017-02-01 05:00,1,3.25,3.252,3.225,3.235,133
20170401|2017-02-01 05:30,1,3.233,3.235,3.226,3.23,36
20170401|2017-02-01 06:00,1,3.227,3.236,3.218,3.226,141
20170401|2017-02-01 06:30,1,3.222,3.233,3.212,3.23,146
20170401|2017-02-01 07:00,1,3.228,3.231,3.217,3.222,334
20170401|2017-02-01 07:30,1,3.223,3.239,3.221,3.232,942
20170401|2017-02-01 08:00,1,3.234,3.235,3.195,3.203,1583
20170401|2017-02-01 08:30,1,3.202,3.218,3.196,3.215,583
20170401|2017-02-01 09:00,1,3.216,3.221,3.2,3.209,699
20170401|2017-02-01 09:30,1,3.209,3.218,3.204,3.205,995
20170401|2017-02-01 10:00,1,3.206,3.225,3.206,3.221,794
20170401|2017-02-01 10:30,1,3.223,3.224,3.198,3.204,1232
20170401|2017-02-01 11:00,1,3.204,3.206,3.194,3.2,1108
20170401|2017-02-01 11:30,1,3.2,3.207,3.195,3.2,615
20170401|2017-02-01 12:00,1,3.2,3.215,3.198,3.215,575
20170401|2017-02-01 12:30,1,3.215,3.226,3.213,3.217,1452
20170401|2017-02-01 13:00,1,3.218,3.23,3.209,3.211,2077
20170401|2017-02-01 13:30,1,3.21,3.215,3.207,3.214,556
20170401|2017-02-01 14:00,1,3.213,3.213,3.199,3.202,882
20170401|2017-02-01 14:30,1,3.204,3.208,3.2,3.207,292
20170401|2017-02-01 15:00,1,3.206,3.216,3.205,3.209,69
20170401|2017-02-01 15:30,1,3.21,3.218,3.21,3.215,30
20170401|2017-02-01 17:00,2,3.207,3.222,3.207,3.217,55
20170401|2017-02-01 17:30,2,3.216,3.216,3.21,3.21,13
20170401|2017-02-01 18:00,2,3.211,3.214,3.21,3.21,22
20170401|2017-02-01 18:30,2,3.212,3.214,3.21,3.212,17
20170401|2017-02-01 19:00,2,3.212,3.212,3.209,3.211,10
20170401|2017-02-01 19:30,2,3.21,3.21,3.201,3.205,66
20170401|2017-02-01 20:00,2,3.204,3.21,3.204,3.21,28
20170401|2017-02-01 20:30,2,3.209,3.212,3.209,3.212,34
20170401|2017-02-01 21:00,2,3.211,3.213,3.209,3.209,75
20170401|2017-02-01 21:30,2,3.208,3.209,3.208,3.209,5
20170401|2017-02-01 22:00,2,3.207,3.211,3.206,3.211,10
20170401|2017-02-01 22:30,2,3.222,3.222,3.218,3.218,6
20170401|2017-02-01 23:00,2,3.218,3.227,3.218,3.227,7
20170401|2017-02-01 23:30,2,3.227,3.23,3.225,3.23,21
20170401|2017-02-02 00:00,2,3.231,3.231,3.226,3.229,4
20170401|2017-02-02 00:30,2,3.229,3.231,3.228,3.23,6
20170401|2017-02-02 01:00,2,3.23,3.233,3.23,3.233,7
20170401|2017-02-02 01:30,2,3.235,3.236,3.23,3.23,3
20170401|2017-02-02 02:00,2,3.228,3.23,3.204,3.204,70
20170401|2017-02-02 02:30,2,3.201,3.201,3.181,3.183,164
20170401|2017-02-02 03:00,2,3.184,3.189,3.184,3.189,32
20170401|2017-02-02 03:30,2,3.189,3.189,3.183,3.189,17
20170401|2017-02-02 04:00,2,3.192,3.198,3.192,3.192,34
20170401|2017-02-02 04:30,2,3.192,3.194,3.177,3.184,31
20170401|2017-02-02 05:00,2,3.182,3.183,3.178,3.183,44
20170401|2017-02-02 05:30,2,3.184,3.184,3.179,3.18,19
20170401|2017-02-02 06:00,2,3.179,3.181,3.172,3.176,62
20170401|2017-02-02 06:30,2,3.177,3.192,3.171,3.184,148
20170401|2017-02-02 07:00,2,3.183,3.202,3.173,3.179,321
20170401|2017-02-02 07:30,2,3.18,3.188,3.174,3.176,233
20170401|2017-02-02 08:00,2,3.177,3.186,3.17,3.184,955
20170401|2017-02-02 08:30,2,3.185,3.185,3.17,3.175,945
20170401|2017-02-02 09:00,2,3.175,3.182,3.171,3.179,1008
20170401|2017-02-02 09:30,2,3.179,3.228,3.172,3.222,3071
20170401|2017-02-02 10:00,2,3.22,3.245,3.214,3.232,1487
20170401|2017-02-02 10:30,2,3.231,3.239,3.224,3.227,917
20170401|2017-02-02 11:00,2,3.228,3.243,3.22,3.241,800
20170401|2017-02-02 11:30,2,3.242,3.263,3.242,3.253,1298
20170401|2017-02-02 12:00,2,3.252,3.254,3.245,3.246,259
20170401|2017-02-02 12:30,2,3.246,3.246,3.234,3.241,885
20170401|2017-02-02 13:00,2,3.239,3.254,3.23,3.241,2287
20170401|2017-02-02 13:30,2,3.241,3.241,3.237,3.237,573
20170401|2017-02-02 14:00,2,3.237,3.239,3.225,3.234,687
20170401|2017-02-02 14:30,2,3.234,3.238,3.23,3.235,394
20170401|2017-02-02 15:00,2,3.235,3.244,3.235,3.244,98
20170401|2017-02-02 15:30,2,3.243,3.248,3.242,3.248,11
20170401|2017-02-02 17:00,3,3.246,3.248,3.228,3.248,80
20170401|2017-02-02 17:30,3,3.248,3.253,3.248,3.25,16
20170401|2017-02-02 18:00,3,3.249,3.249,3.249,3.249,1
20170401|2017-02-02 18:30,3,3.248,3.248,3.247,3.247,4
20170401|2017-02-02 19:00,3,3.248,3.25,3.248,3.248,13
20170401|2017-02-02 19:30,3,3.244,3.246,3.244,3.245,9
20170401|2017-02-02 20:00,3,3.245,3.246,3.243,3.246,12
20170401|2017-02-02 20:30,3,3.241,3.241,3.228,3.233,74
20170401|2017-02-02 21:00,3,3.23,3.232,3.23,3.232,9
20170401|2017-02-02 21:30,3,3.227,3.228,3.223,3.226,38
20170401|2017-02-02 22:00,3,3.226,3.226,3.223,3.223,14
20170401|2017-02-02 22:30,3,3.226,3.226,3.219,3.22,28
20170401|2017-02-02 23:00,3,3.219,3.221,3.208,3.208,68
20170401|2017-02-02 23:30,3,3.212,3.212,3.202,3.203,42
20170401|2017-02-03 00:00,3,3.201,3.205,3.2,3.205,26
20170401|2017-02-03 00:30,3,3.206,3.212,3.203,3.211,51
20170401|2017-02-03 01:00,3,3.208,3.208,3.198,3.201,53
20170401|2017-02-03 01:30,3,3.202,3.211,3.202,3.208,83
20170401|2017-02-03 02:00,3,3.208,3.208,3.192,3.192,35
20170401|2017-02-03 02:30,3,3.192,3.194,3.19,3.19,19
20170401|2017-02-03 03:00,3,3.191,3.191,3.135,3.16,459
20170401|2017-02-03 03:30,3,3.158,3.161,3.137,3.155,179
20170401|2017-02-03 04:00,3,3.154,3.161,3.154,3.161,35
20170401|2017-02-03 04:30,3,3.163,3.165,3.158,3.161,15
20170401|2017-02-03 05:00,3,3.163,3.163,3.151,3.158,73
20170401|2017-02-03 05:30,3,3.153,3.156,3.135,3.136,391
20170401|2017-02-03 06:00,3,3.135,3.137,3.11,3.129,1032
20170401|2017-02-03 06:30,3,3.128,3.13,3.11,3.116,494
20170401|2017-02-03 07:00,3,3.119,3.136,3.108,3.135,1370
20170401|2017-02-03 07:30,3,3.135,3.138,3.103,3.104,1920
20170401|2017-02-03 08:00,3,3.104,3.123,3.102,3.118,1982
20170401|2017-02-03 08:30,3,3.119,3.154,3.118,3.137,2679
20170401|2017-02-03 09:00,3,3.139,3.144,3.116,3.119,1590
20170401|2017-02-03 09:30,3,3.119,3.129,3.119,3.122,1197
20170401|2017-02-03 10:00,3,3.122,3.123,3.11,3.112,1590
20170401|2017-02-03 10:30,3,3.111,3.116,3.102,3.112,3173
20170401|2017-02-03 11:00,3,3.113,3.115,3.104,3.109,1329
20170401|2017-02-03 11:30,3,3.108,3.123,3.107,3.118,2063
20170401|2017-02-03 12:00,3,3.119,3.125,3.116,3.12,844
20170401|2017-02-03 12:30,3,3.121,3.13,3.116,3.128,1271
20170401|2017-02-03 13:00,3,3.128,3.128,3.112,3.116,3494
20170401|2017-02-03 13:30,3,3.116,3.117,3.11,3.112,907
20170401|2017-02-03 14:00,3,3.112,3.12,3.11,3.114,336
20170401|2017-02-03 14:30,3,3.114,3.114,3.106,3.106,1124
20170401|2017-02-03 15:00,3,3.108,3.111,3.104,3.105,213
20170401|2017-02-03 15:30,3,3.105,3.105,3.095,3.097,244
20170401|2017-02-05 17:00,6,3.075,3.075,3.061,3.07,746
20170401|2017-02-05 17:30,6,3.071,3.071,3.067,3.07,24
20170401|2017-02-05 18:00,6,3.069,3.071,3.068,3.069,60
20170401|2017-02-05 18:30,6,3.069,3.069,3.068,3.068,10
20170401|2017-02-05 19:00,6,3.069,3.076,3.069,3.076,8
20170401|2017-02-05 19:30,6,3.074,3.075,3.074,3.074,3
20170401|2017-02-05 20:00,6,3.075,3.079,3.075,3.079,12
20170401|2017-02-05 20:30,6,3.079,3.081,3.077,3.081,12
20170401|2017-02-05 21:00,6,3.082,3.094,3.082,3.094,56
20170401|2017-02-05 21:30,6,3.092,3.1,3.092,3.1,61
20170401|2017-02-05 22:00,6,3.102,3.102,3.093,3.093,154
20170401|2017-02-05 22:30,6,3.094,3.099,3.093,3.099,10
20170401|2017-02-05 23:00,6,3.111,3.131,3.111,3.131,131
20170401|2017-02-05 23:30,6,3.129,3.129,3.114,3.117,51
20170401|2017-02-06 00:00,6,3.118,3.123,3.118,3.123,26
20170401|2017-02-06 00:30,6,3.122,3.122,3.114,3.114,11
20170401|2017-02-06 01:00,6,3.112,3.118,3.109,3.117,22
20170401|2017-02-06 01:30,6,3.117,3.117,3.104,3.107,11
20170401|2017-02-06 02:00,6,3.108,3.109,3.097,3.103,29
20170401|2017-02-06 02:30,6,3.112,3.12,3.112,3.116,28
20170401|2017-02-06 03:00,6,3.117,3.121,3.105,3.106,57
20170401|2017-02-06 03:30,6,3.106,3.114,3.106,3.113,15
20170401|2017-02-06 04:00,6,3.112,3.123,3.106,3.116,46
20170401|2017-02-06 04:30,6,3.113,3.117,3.11,3.116,20
20170401|2017-02-06 05:00,6,3.121,3.123,3.109,3.113,62
20170401|2017-02-06 05:30,6,3.114,3.118,3.109,3.118,98
20170401|2017-02-06 06:00,6,3.12,3.125,3.105,3.109,134
20170401|2017-02-06 06:30,6,3.11,3.118,3.096,3.098,581
20170401|2017-02-06 07:00,6,3.098,3.105,3.083,3.094,1122
20170401|2017-02-06 07:30,6,3.095,3.095,3.059,3.062,1633
20170401|2017-02-06 08:00,6,3.061,3.083,3.058,3.079,1522
20170401|2017-02-06 08:30,6,3.079,3.105,3.076,3.097,2185
20170401|2017-02-06 09:00,6,3.098,3.1,3.088,3.096,939
20170401|2017-02-06 09:30,6,3.095,3.105,3.09,3.098,1365
20170401|2017-02-06 10:00,6,3.098,3.11,3.092,3.109,796
20170401|2017-02-06 10:30,6,3.11,3.12,3.1,3.119,1141
20170401|2017-02-06 11:00,6,3.118,3.132,3.114,3.124,1702
20170401|2017-02-06 11:30,6,3.124,3.131,3.117,3.118,786
20170401|2017-02-06 12:00,6,3.119,3.125,3.114,3.119,566
20170401|2017-02-06 12:30,6,3.118,3.128,3.114,3.128,666
20170401|2017-02-06 13:00,6,3.128,3.131,3.111,3.118,1878
20170401|2017-02-06 13:30,6,3.117,3.121,3.116,3.117,353
20170401|2017-02-06 14:00,6,3.118,3.122,3.117,3.121,226
20170401|2017-02-06 14:30,6,3.12,3.122,3.115,3.117,254
20170401|2017-02-06 15:00,6,3.117,3.118,3.115,3.117,159
20170401|2017-02-06 15:30,6,3.117,3.125,3.117,3.121,278
20170401|2017-02-06 17:00,7,3.124,3.127,3.119,3.119,37
20170401|2017-02-06 17:30,7,3.117,3.117,3.115,3.115,2
20170401|2017-02-06 18:00,7,3.114,3.116,3.114,3.116,2
20170401|2017-02-06 18:30,7,3.116,3.117,3.116,3.117,4
20170401|2017-02-06 19:00,7,3.117,3.119,3.117,3.119,12
20170401|2017-02-06 19:30,7,3.123,3.126,3.122,3.126,29
20170401|2017-02-06 20:00,7,3.126,3.135,3.126,3.135,11
20170401|2017-02-06 20:30,7,3.133,3.133,3.132,3.133,6
20170401|2017-02-06 21:00,7,3.133,3.133,3.129,3.133,22
20170401|2017-02-06 21:30,7,3.136,3.137,3.133,3.133,10
20170401|2017-02-06 22:00,7,3.133,3.136,3.133,3.136,14
20170401|2017-02-06 22:30,7,3.134,3.142,3.134,3.136,23
20170401|2017-02-06 23:00,7,3.139,3.142,3.139,3.141,22
20170401|2017-02-06 23:30,7,3.139,3.144,3.133,3.142,56
20170401|2017-02-07 00:00,7,3.142,3.143,3.14,3.142,45
20170401|2017-02-07 00:30,7,3.142,3.142,3.139,3.142,81
20170401|2017-02-07 01:00,7,3.141,3.142,3.139,3.142,25
20170401|2017-02-07 01:30,7,3.141,3.142,3.14,3.142,4
20170401|2017-02-07 02:00,7,3.142,3.153,3.142,3.15,101
20170401|2017-02-07 02:30,7,3.15,3.162,3.15,3.162,77
20170401|2017-02-07 03:00,7,3.159,3.159,3.143,3.143,192
20170401|2017-02-07 03:30,7,3.145,3.158,3.143,3.156,323
20170401|2017-02-07 04:00,7,3.156,3.158,3.153,3.157,25
20170401|2017-02-07 04:30,7,3.155,3.156,3.149,3.15,124
20170401|2017-02-07 05:00,7,3.149,3.156,3.149,3.156,53
20170401|2017-02-07 05:30,7,3.16,3.17,3.159,3.17,112
20170401|2017-02-07 06:00,7,3.169,3.177,3.165,3.168,129
20170401|2017-02-07 06:30,7,3.17,3.172,3.163,3.166,155
20170401|2017-02-07 07:00,7,3.164,3.17,3.153,3.166,335
20170401|2017-02-07 07:30,7,3.166,3.21,3.166,3.207,1701
20170401|2017-02-07 08:00,7,3.209,3.218,3.191,3.206,1814
20170401|2017-02-07 08:30,7,3.205,3.207,3.184,3.191,1852
20170401|2017-02-07 09:00,7,3.191,3.194,3.177,3.184,924
20170401|2017-02-07 09:30,7,3.183,3.192,3.178,3.192,900
20170401|2017-02-07 10:00,7,3.191,3.194,3.181,3.191,1007
20170401|2017-02-07 10:30,7,3.191,3.204,3.185,3.202,1373
20170401|2017-02-07 11:00,7,3.202,3.206,3.192,3.198,1007
20170401|2017-02-07 11:30,7,3.198,3.198,3.186,3.188,484
20170401|2017-02-07 12:00,7,3.189,3.199,3.186,3.196,591
20170401|2017-02-07 12:30,7,3.197,3.203,3.186,3.189,1381
20170401|2017-02-07 13:00,7,3.189,3.196,3.181,3.192,1898
20170401|2017-02-07 13:30,7,3.193,3.194,3.187,3.191,468
20170401|2017-02-07 14:00,7,3.19,3.191,3.184,3.188,319
20170401|2017-02-07 14:30,7,3.187,3.205,3.186,3.202,896
20170401|2017-02-07 15:00,7,3.202,3.212,3.199,3.206,148
20170401|2017-02-07 15:30,7,3.205,3.206,3.201,3.203,131
20170401|2017-02-07 17:00,8,3.205,3.205,3.199,3.204,13
20170401|2017-02-07 17:30,8,3.203,3.206,3.203,3.203,11
20170401|2017-02-07 18:00,8,3.212,3.213,3.211,3.213,6
20170401|2017-02-07 18:30,8,3.212,3.212,3.208,3.21,3
20170401|2017-02-07 19:00,8,3.208,3.208,3.2,3.2,39
20170401|2017-02-07 19:30,8,3.2,3.206,3.2,3.206,21
20170401|2017-02-07 20:00,8,3.207,3.21,3.206,3.206,96
20170401|2017-02-07 20:30,8,3.208,3.208,3.206,3.206,2
20170401|2017-02-07 21:00,8,3.207,3.207,3.205,3.205,3
20170401|2017-02-07 21:30,8,3.206,3.206,3.203,3.203,9
20170401|2017-02-07 22:00,8,3.203,3.205,3.203,3.205,3
20170401|2017-02-07 22:30,8,3.204,3.204,3.187,3.187,64
20170401|2017-02-07 23:00,8,3.19,3.19,3.182,3.183,18
20170401|2017-02-07 23:30,8,3.182,3.189,3.182,3.186,57
20170401|2017-02-08 00:00,8,3.186,3.202,3.185,3.189,14
20170401|2017-02-08 00:30,8,3.197,3.197,3.189,3.189,8
20170401|2017-02-08 01:00,8,3.191,3.191,3.182,3.185,31
20170401|2017-02-08 01:30,8,3.188,3.188,3.187,3.187,5
20170401|2017-02-08 02:00,8,3.183,3.183,3.181,3.181,17
20170401|2017-02-08 02:30,8,3.18,3.189,3.167,3.172,158
20170401|2017-02-08 03:00,8,3.172,3.174,3.168,3.173,16
20170401|2017-02-08 03:30,8,3.172,3.175,3.165,3.165,28
20170401|2017-02-08 04:00,8,3.166,3.171,3.166,3.17,10
20170401|2017-02-08 04:30,8,3.169,3.169,3.155,3.158,62
20170401|2017-02-08 05:00,8,3.155,3.157,3.135,3.135,169
20170401|2017-02-08 05:30,8,3.135,3.148,3.135,3.146,67
20170401|2017-02-08 06:00,8,3.145,3.145,3.133,3.136,386
20170401|2017-02-08 06:30,8,3.135,3.137,3.13,3.132,218
20170401|2017-02-08 07:00,8,3.133,3.158,3.131,3.151,492
20170401|2017-02-08 07:30,8,3.151,3.157,3.142,3.151,502
20170401|2017-02-08 08:00,8,3.151,3.183,3.149,3.174,1408
20170401|2017-02-08 08:30,8,3.174,3.199,3.17,3.192,1344
20170401|2017-02-08 09:00,8,3.19,3.214,3.176,3.201,1991
20170401|2017-02-08 09:30,8,3.201,3.204,3.185,3.189,1085
20170401|2017-02-08 10:00,8,3.189,3.203,3.188,3.198,798
20170401|2017-02-08 10:30,8,3.198,3.202,3.177,3.182,852
20170401|2017-02-08 11:00,8,3.182,3.201,3.182,3.2,872
20170401|2017-02-08 11:30,8,3.2,3.224,3.198,3.222,1214
20170401|2017-02-08 12:00,8,3.223,3.226,3.211,3.217,880
20170401|2017-02-08 12:30,8,3.217,3.22,3.205,3.206,1109
20170401|2017-02-08 13:00,8,3.206,3.212,3.192,3.194,1995
20170401|2017-02-08 13:30,8,3.194,3.197,3.191,3.193,531
20170401|2017-02-08 14:00,8,3.193,3.203,3.191,3.202,766
20170401|2017-02-08 14:30,8,3.201,3.21,3.198,3.208,637
20170401|2017-02-08 15:00,8,3.208,3.211,3.208,3.21,134
20170401|2017-02-08 15:30,8,3.21,3.213,3.21,3.212,121
20170401|2017-02-08 17:00,9,3.212,3.212,3.207,3.207,20
20170401|2017-02-08 17:30,9,3.212,3.225,3.212,3.222,28
20170401|2017-02-08 18:00,9,3.223,3.225,3.221,3.222,14
20170401|2017-02-08 18:30,9,3.222,3.224,3.222,3.223,4
20170401|2017-02-08 19:00,9,3.225,3.228,3.224,3.227,14
20170401|2017-02-08 19:30,9,3.222,3.222,3.222,3.222,1
20170401|2017-02-08 20:00,9,3.224,3.225,3.221,3.225,13
20170401|2017-02-08 20:30,9,3.223,3.224,3.223,3.223,8
20170401|2017-02-08 21:00,9,3.22,3.226,3.22,3.226,10
20170401|2017-02-08 21:30,9,3.227,3.238,3.225,3.236,67
20170401|2017-02-08 22:00,9,3.237,3.239,3.231,3.236,19
20170401|2017-02-08 22:30,9,3.24,3.24,3.236,3.236,6
20170401|2017-02-08 23:00,9,3.24,3.244,3.235,3.237,39
20170401|2017-02-08 23:30,9,3.236,3.239,3.235,3.237,14
20170401|2017-02-09 00:00,9,3.24,3.243,3.239,3.241,19
20170401|2017-02-09 00:30,9,3.24,3.24,3.24,3.24,1
20170401|2017-02-09 01:00,9,3.241,3.243,3.24,3.241,12
20170401|2017-02-09 01:30,9,3.24,3.241,3.239,3.239,12
20170401|2017-02-09 02:00,9,3.239,3.243,3.232,3.234,96
20170401|2017-02-09 02:30,9,3.234,3.244,3.234,3.24,40
20170401|2017-02-09 03:00,9,3.239,3.244,3.233,3.237,43
20170401|2017-02-09 03:30,9,3.24,3.241,3.236,3.236,8
20170401|2017-02-09 04:00,9,3.238,3.239,3.238,3.239,4
20170401|2017-02-09 04:30,9,3.236,3.237,3.233,3.234,21
20170401|2017-02-09 05:00,9,3.234,3.236,3.229,3.233,70
20170401|2017-02-09 05:30,9,3.233,3.237,3.23,3.234,26
20170401|2017-02-09 06:00,9,3.234,3.241,3.233,3.241,93
20170401|2017-02-09 06:30,9,3.241,3.245,3.235,3.239,231
20170401|2017-02-09 07:00,9,3.24,3.242,3.229,3.231,491
20170401|2017-02-09 07:30,9,3.231,3.25,3.229,3.244,575
20170401|2017-02-09 08:00,9,3.244,3.253,3.236,3.242,1344
20170401|2017-02-09 08:30,9,3.242,3.245,3.231,3.231,1389
20170401|2017-02-09 09:00,9,3.231,3.238,3.219,3.236,1546
20170401|2017-02-09 09:30,9,3.234,3.24,3.179,3.202,4037
20170401|2017-02-09 10:00,9,3.203,3.222,3.202,3.207,2312
20170401|2017-02-09 10:30,9,3.207,3.207,3.19,3.198,1154
20170401|2017-02-09 11:00,9,3.198,3.204,3.191,3.198,736
20170401|2017-02-09 11:30,9,3.198,3.203,3.189,3.192,707
20170401|2017-02-09 12:00,9,3.192,3.2,3.182,3.185,507
20170401|2017-02-09 12:30,9,3.185,3.198,3.182,3.196,499
20170401|2017-02-09 13:00,9,3.196,3.212,3.195,3.209,2303
20170401|2017-02-09 13:30,9,3.209,3.211,3.204,3.205,432
20170401|2017-02-09 14:00,9,3.203,3.204,3.192,3.193,695
20170401|2017-02-09 14:30,9,3.192,3.194,3.186,3.186,711
20170401|2017-02-09 15:00,9,3.187,3.189,3.181,3.183,157
20170401|2017-02-09 15:30,9,3.183,3.19,3.182,3.186,87
20170401|2017-02-09 17:00,10,3.178,3.188,3.167,3.186,64
20170401|2017-02-09 17:30,10,3.186,3.19,3.184,3.187,17
20170401|2017-02-09 18:00,10,3.184,3.184,3.184,3.184,2
20170401|2017-02-09 18:30,10,3.184,3.184,3.184,3.184,1
20170401|2017-02-09 19:00,10,3.184,3.185,3.175,3.177,21
20170401|2017-02-09 19:30,10,3.175,3.175,3.164,3.166,20
20170401|2017-02-09 20:00,10,3.163,3.163,3.15,3.155,90
20170401|2017-02-09 20:30,10,3.156,3.156,3.153,3.155,23
20170401|2017-02-09 21:00,10,3.159,3.16,3.154,3.158,25
20170401|2017-02-09 21:30,10,3.156,3.156,3.151,3.152,7
20170401|2017-02-09 22:00,10,3.15,3.152,3.15,3.151,9
20170401|2017-02-09 22:30,10,3.153,3.161,3.151,3.159,25
20170401|2017-02-09 23:00,10,3.158,3.158,3.153,3.153,21
20170401|2017-02-09 23:30,10,3.15,3.15,3.139,3.143,67
20170401|2017-02-10 00:00,10,3.141,3.142,3.125,3.137,77
20170401|2017-02-10 00:30,10,3.135,3.138,3.134,3.138,28
20170401|2017-02-10 01:00,10,3.137,3.137,3.132,3.135,41
20170401|2017-02-10 01:30,10,3.141,3.141,3.138,3.138,12
20170401|2017-02-10 02:00,10,3.136,3.139,3.121,3.122,139
20170401|2017-02-10 02:30,10,3.122,3.13,3.122,3.127,56
20170401|2017-02-10 03:00,10,3.126,3.133,3.124,3.13,46
20170401|2017-02-10 03:30,10,3.129,3.131,3.127,3.128,24
20170401|2017-02-10 04:00,10,3.127,3.129,3.108,3.108,165
20170401|2017-02-10 04:30,10,3.109,3.114,3.106,3.108,108
20170401|2017-02-10 05:00,10,3.108,3.115,3.103,3.107,97
20170401|2017-02-10 05:30,10,3.106,3.108,3.099,3.106,165
20170401|2017-02-10 06:00,10,3.106,3.107,3.098,3.103,313
20170401|2017-02-10 06:30,10,3.101,3.124,3.1,3.12,227
20170401|2017-02-10 07:00,10,3.12,3.13,3.116,3.12,751
20170401|2017-02-10 07:30,10,3.121,3.121,3.09,3.104,1636
20170401|2017-02-10 08:00,10,3.105,3.116,3.096,3.109,2334
20170401|2017-02-10 08:30,10,3.109,3.122,3.103,3.118,2246
20170401|2017-02-10 09:00,10,3.116,3.132,3.112,3.129,1774
20170401|2017-02-10 09:30,10,3.13,3.134,3.119,3.124,1513
20170401|2017-02-10 10:00,10,3.124,3.127,3.11,3.112,1511
20170401|2017-02-10 10:30,10,3.113,3.13,3.107,3.128,1653
20170401|2017-02-10 11:00,10,3.128,3.129,3.117,3.121,1198
20170401|2017-02-10 11:30,10,3.12,3.128,3.118,3.127,851
20170401|2017-02-10 12:00,10,3.128,3.135,3.125,3.134,904
20170401|2017-02-10 12:30,10,3.134,3.137,3.122,3.128,1088
20170401|2017-02-10 13:00,10,3.128,3.129,3.115,3.117,4268
20170401|2017-02-10 13:30,10,3.116,3.127,3.115,3.126,1299
20170401|2017-02-10 14:00,10,3.126,3.128,3.12,3.126,374
20170401|2017-02-10 14:30,10,3.126,3.126,3.12,3.122,428
20170401|2017-02-10 15:00,10,3.121,3.121,3.116,3.119,183
20170401|2017-02-10 15:30,10,3.118,3.125,3.116,3.122,112
20170401|2017-02-12 17:00,13,3.061,3.073,3.049,3.069,452
20170401|2017-02-12 17:30,13,3.069,3.073,3.061,3.061,85
20170401|2017-02-12 18:00,13,3.06,3.063,3.058,3.059,22
20170401|2017-02-12 18:30,13,3.058,3.06,3.054,3.057,28
20170401|2017-02-12 19:00,13,3.056,3.061,3.054,3.059,147
20170401|2017-02-12 19:30,13,3.062,3.065,3.058,3.065,15
20170401|2017-02-12 20:00,13,3.064,3.067,3.063,3.066,35
20170401|2017-02-12 20:30,13,3.067,3.067,3.062,3.062,14
20170401|2017-02-12 21:00,13,3.062,3.063,3.062,3.063,2
20170401|2017-02-12 21:30,13,3.064,3.064,3.064,3.064,2
20170401|2017-02-12 22:00,13,3.067,3.068,3.067,3.067,9
20170401|2017-02-12 22:30,13,3.07,3.071,3.068,3.071,37
20170401|2017-02-12 23:00,13,3.068,3.077,3.068,3.076,15
20170401|2017-02-12 23:30,13,3.075,3.077,3.074,3.074,13
20170401|2017-02-13 00:00,13,3.076,3.077,3.072,3.072,21
20170401|2017-02-13 00:30,13,3.073,3.074,3.071,3.071,11
20170401|2017-02-13 01:00,13,3.072,3.074,3.072,3.073,21
20170401|2017-02-13 01:30,13,3.072,3.08,3.071,3.08,53
20170401|2017-02-13 02:00,13,3.08,3.08,3.064,3.07,96
20170401|2017-02-13 02:30,13,3.07,3.07,3.061,3.062,54
20170401|2017-02-13 03:00,13,3.062,3.066,3.056,3.06,90
20170401|2017-02-13 03:30,13,3.06,3.062,3.056,3.058,68
20170401|2017-02-13 04:00,13,3.056,3.061,3.056,3.061,109
20170401|2017-02-13 04:30,13,3.057,3.059,3.057,3.058,20
20170401|2017-02-13 05:00,13,3.058,3.076,3.058,3.068,155
20170401|2017-02-13 05:30,13,3.061,3.063,3.055,3.058,172
20170401|2017-02-13 06:00,13,3.056,3.059,3.045,3.053,176
20170401|2017-02-13 06:30,13,3.053,3.054,3.045,3.053,546
20170401|2017-02-13 07:00,13,3.054,3.067,3.042,3.047,577
20170401|2017-02-13 07:30,13,3.048,3.068,3.046,3.063,1188
20170401|2017-02-13 08:00,13,3.063,3.069,3.05,3.058,2458
20170401|2017-02-13 08:30,13,3.058,3.078,3.056,3.067,3167
20170401|2017-02-13 09:00,13,3.068,3.073,3.06,3.064,1910
20170401|2017-02-13 09:30,13,3.064,3.069,3.06,3.063,1461
20170401|2017-02-13 10:00,13,3.064,3.067,3.056,3.059,969
20170401|2017-02-13 10:30,13,3.06,3.062,3.052,3.054,1636
20170401|2017-02-13 11:00,13,3.054,3.057,3.041,3.047,2882
20170401|2017-02-13 11:30,13,3.047,3.052,3.043,3.044,1284
20170401|2017-02-13 12:00,13,3.044,3.05,3.042,3.045,1320
20170401|2017-02-13 12:30,13,3.045,3.046,3.034,3.04,2355
20170401|2017-02-13 13:00,13,3.039,3.045,3.03,3.033,3743
20170401|2017-02-13 13:30,13,3.032,3.035,3.028,3.032,1279
20170401|2017-02-13 14:00,13,3.033,3.036,3.029,3.031,805
20170401|2017-02-13 14:30,13,3.031,3.036,3.029,3.033,949
20170401|2017-02-13 15:00,13,3.034,3.035,3.03,3.032,141
20170401|2017-02-13 15:30,13,3.031,3.033,3.002,3.015,894
20170401|2017-02-13 17:00,14,3.006,3.014,3.006,3.014,132
20170401|2017-02-13 17:30,14,3.014,3.014,3.008,3.012,66
20170401|2017-02-13 18:00,14,3.012,3.012,3.002,3.002,168
20170401|2017-02-13 18:30,14,3.003,3.006,3.002,3.006,118
20170401|2017-02-13 19:00,14,3.005,3.006,3.003,3.006,22
20170401|2017-02-13 19:30,14,3.005,3.005,2.998,3.003,164
20170401|2017-02-13 20:00,14,3.003,3.003,3,3.001,28
20170401|2017-02-13 20:30,14,2.999,3.001,2.998,2.999,12
20170401|2017-02-13 21:00,14,2.997,2.999,2.997,2.999,9
20170401|2017-02-13 21:30,14,2.998,3.003,2.998,3.003,32
20170401|2017-02-13 22:00,14,2.999,3.006,2.999,3.006,80
20170401|2017-02-13 22:30,14,3.006,3.006,3.005,3.005,50
20170401|2017-02-13 23:00,14,3.006,3.006,3.005,3.005,40
20170401|2017-02-13 23:30,14,3.003,3.004,3,3.002,40
20170401|2017-02-14 00:00,14,3.002,3.003,3.002,3.002,7
20170401|2017-02-14 00:30,14,3.002,3.002,3,3.001,14
20170401|2017-02-14 01:00,14,3.001,3.006,3.001,3.004,91
20170401|2017-02-14 01:30,14,3.005,3.006,3.004,3.006,62
20170401|2017-02-14 02:00,14,3.005,3.006,2.999,3.002,191
20170401|2017-02-14 02:30,14,3.002,3.004,2.999,3,70
20170401|2017-02-14 03:00,14,3,3.003,2.999,3.003,45
20170401|2017-02-14 03:30,14,3.001,3.005,3.001,3.004,87
20170401|2017-02-14 04:00,14,3.004,3.004,3.002,3.003,84
20170401|2017-02-14 04:30,14,3.005,3.005,3.002,3.003,76
20170401|2017-02-14 05:00,14,3.004,3.004,2.993,2.998,174
20170401|2017-02-14 05:30,14,3,3.011,2.999,3.007,307
20170401|2017-02-14 06:00,14,3.007,3.01,2.997,3.007,333
20170401|2017-02-14 06:30,14,3.007,3.022,2.996,3.009,1167
20170401|2017-02-14 07:00,14,3.01,3.011,2.99,3.003,468
20170401|2017-02-14 07:30,14,3.002,3.004,2.991,2.992,1258
20170401|2017-02-14 08:00,14,2.992,3.011,2.986,3,3409
20170401|2017-02-14 08:30,14,3,3.038,3,3.038,3323
20170401|2017-02-14 09:00,14,3.039,3.044,3.022,3.044,2141
20170401|2017-02-14 09:30,14,3.044,3.047,3.019,3.02,2559
20170401|2017-02-14 10:00,14,3.02,3.028,3.006,3.012,2901
20170401|2017-02-14 10:30,14,3.012,3.023,3.01,3.013,923
20170401|2017-02-14 11:00,14,3.013,3.015,2.998,3.003,2627
20170401|2017-02-14 11:30,14,3.003,3.01,3,3.007,1236
20170401|2017-02-14 12:00,14,3.006,3.009,2.999,2.999,1232
20170401|2017-02-14 12:30,14,2.999,3.002,2.994,2.995,2243
20170401|2017-02-14 13:00,14,2.995,3.007,2.989,3.005,2836
20170401|2017-02-14 13:30,14,3.004,3.014,3.001,3.013,894
20170401|2017-02-14 14:00,14,3.012,3.029,3.009,3.026,778
20170401|2017-02-14 14:30,14,3.024,3.031,3.024,3.024,1310
20170401|2017-02-14 15:00,14,3.025,3.039,3.024,3.033,595
20170401|2017-02-14 15:30,14,3.032,3.035,3.027,3.028,145
20170401|2017-02-14 17:00,15,3.031,3.036,3.026,3.026,48
20170401|2017-02-14 17:30,15,3.029,3.029,3.025,3.025,33
20170401|2017-02-14 18:00,15,3.028,3.03,3.025,3.03,26
20170401|2017-02-14 18:30,15,3.03,3.037,3.03,3.034,36
20170401|2017-02-14 19:00,15,3.034,3.053,3.033,3.049,78
20170401|2017-02-14 19:30,15,3.049,3.051,3.044,3.051,16
20170401|2017-02-14 20:00,15,3.048,3.048,3.041,3.041,32
20170401|2017-02-14 20:30,15,3.042,3.046,3.042,3.042,22
20170401|2017-02-14 21:00,15,3.043,3.044,3.041,3.042,22
20170401|2017-02-14 21:30,15,3.042,3.046,3.023,3.039,63
20170401|2017-02-14 22:00,15,3.039,3.041,3.037,3.041,15
20170401|2017-02-14 22:30,15,3.04,3.042,3.039,3.039,13
20170401|2017-02-14 23:00,15,3.039,3.046,3.031,3.041,161
20170401|2017-02-14 23:30,15,3.038,3.048,3.038,3.048,26
20170401|2017-02-15 00:00,15,3.043,3.046,3.04,3.043,19
20170401|2017-02-15 00:30,15,3.045,3.052,3.043,3.048,17
20170401|2017-02-15 01:00,15,3.048,3.054,3.046,3.05,36
20170401|2017-02-15 01:30,15,3.05,3.052,3.05,3.052,21
20170401|2017-02-15 02:00,15,3.052,3.053,3.05,3.051,100
20170401|2017-02-15 02:30,15,3.05,3.051,3.042,3.048,193
20170401|2017-02-15 03:00,15,3.048,3.051,3.047,3.049,69
20170401|2017-02-15 03:30,15,3.052,3.064,3.052,3.063,92
20170401|2017-02-15 04:00,15,3.061,3.063,3.058,3.061,42
20170401|2017-02-15 04:30,15,3.059,3.06,3.057,3.059,48
20170401|2017-02-15 05:00,15,3.061,3.071,3.058,3.07,194
20170401|2017-02-15 05:30,15,3.069,3.071,3.061,3.062,238
20170401|2017-02-15 06:00,15,3.065,3.078,3.065,3.068,389
20170401|2017-02-15 06:30,15,3.069,3.069,3.053,3.06,386
20170401|2017-02-15 07:00,15,3.06,3.067,3.05,3.055,549
20170401|2017-02-15 07:30,15,3.055,3.09,3.054,3.085,1915
20170401|2017-02-15 08:00,15,3.085,3.087,3.067,3.07,2404
20170401|2017-02-15 08:30,15,3.07,3.07,3.04,3.041,3580
20170401|2017-02-15 09:00,15,3.043,3.049,3.032,3.035,1909
20170401|2017-02-15 09:30,15,3.035,3.058,3.035,3.053,1384
20170401|2017-02-15 10:00,15,3.053,3.063,3.049,3.062,1731
20170401|2017-02-15 10:30,15,3.062,3.078,3.06,3.065,2820
20170401|2017-02-15 11:00,15,3.064,3.075,3.06,3.061,2139
20170401|2017-02-15 11:30,15,3.062,3.063,3.057,3.059,1287
20170401|2017-02-15 12:00,15,3.06,3.06,3.025,3.041,2741
20170401|2017-02-15 12:30,15,3.042,3.044,3.029,3.035,1363
20170401|2017-02-15 13:00,15,3.035,3.04,3.028,3.035,3358
20170401|2017-02-15 13:30,15,3.034,3.037,3.027,3.028,1261
20170401|2017-02-15 14:00,15,3.029,3.04,3.028,3.039,675
20170401|2017-02-15 14:30,15,3.039,3.044,3.035,3.041,1045
20170401|2017-02-15 15:00,15,3.041,3.041,3.036,3.039,213
20170401|2017-02-15 15:30,15,3.038,3.043,3.038,3.043,113
20170401|2017-02-15 17:00,16,3.044,3.047,3.042,3.044,28
20170401|2017-02-15 17:30,16,3.047,3.052,3.044,3.045,28
20170401|2017-02-15 18:00,16,3.047,3.048,3.044,3.045,20
20170401|2017-02-15 18:30,16,3.046,3.048,3.044,3.048,13
20170401|2017-02-15 19:00,16,3.046,3.05,3.044,3.048,23
20170401|2017-02-15 19:30,16,3.046,3.058,3.046,3.053,202
20170401|2017-02-15 20:00,16,3.052,3.059,3.052,3.057,78
20170401|2017-02-15 20:30,16,3.059,3.06,3.058,3.058,91
20170401|2017-02-15 21:00,16,3.06,3.062,3.058,3.058,81
20170401|2017-02-15 21:30,16,3.059,3.062,3.058,3.058,22
20170401|2017-02-15 22:00,16,3.058,3.059,3.055,3.056,51
20170401|2017-02-15 22:30,16,3.057,3.058,3.053,3.058,22
20170401|2017-02-15 23:00,16,3.059,3.06,3.05,3.05,69
20170401|2017-02-15 23:30,16,3.053,3.055,3.038,3.038,102
20170401|2017-02-16 00:00,16,3.04,3.04,3.033,3.033,69
20170401|2017-02-16 00:30,16,3.033,3.041,3.033,3.036,27
20170401|2017-02-16 01:00,16,3.04,3.04,3.035,3.038,20
20170401|2017-02-16 01:30,16,3.036,3.043,3.033,3.042,48
20170401|2017-02-16 02:00,16,3.044,3.05,3.034,3.039,87
20170401|2017-02-16 02:30,16,3.037,3.038,3.016,3.023,245
20170401|2017-02-16 03:00,16,3.025,3.028,3.023,3.025,79
20170401|2017-02-16 03:30,16,3.025,3.035,3.025,3.035,63
20170401|2017-02-16 04:00,16,3.03,3.038,3.03,3.032,40
20170401|2017-02-16 04:30,16,3.034,3.04,3.03,3.036,53
20170401|2017-02-16 05:00,16,3.036,3.037,3.027,3.029,97
20170401|2017-02-16 05:30,16,3.029,3.031,3.026,3.029,144
20170401|2017-02-16 06:00,16,3.031,3.034,3.027,3.031,151
20170401|2017-02-16 06:30,16,3.031,3.038,3.027,3.036,147
20170401|2017-02-16 07:00,16,3.034,3.045,3.016,3.022,563
20170401|2017-02-16 07:30,16,3.021,3.027,3.012,3.015,661
20170401|2017-02-16 08:00,16,3.016,3.028,3.013,3.028,1310
20170401|2017-02-16 08:30,16,3.027,3.031,3.02,3.03,1344
20170401|2017-02-16 09:00,16,3.03,3.037,3.027,3.029,1847
20170401|2017-02-16 09:30,16,3.028,3.028,2.976,2.979,10748
20170401|2017-02-16 10:00,16,2.979,2.987,2.972,2.974,4656
20170401|2017-02-16 10:30,16,2.975,2.98,2.97,2.974,2341
20170401|2017-02-16 11:00,16,2.973,2.99,2.971,2.984,1663
20170401|2017-02-16 11:30,16,2.984,2.992,2.977,2.988,1349
20170401|2017-02-16 12:00,16,2.987,2.992,2.98,2.984,1191
20170401|2017-02-16 12:30,16,2.984,2.988,2.975,2.984,1494
20170401|2017-02-16 13:00,16,2.984,2.985,2.968,2.971,6259
20170401|2017-02-16 13:30,16,2.97,2.973,2.966,2.969,2528
20170401|2017-02-16 14:00,16,2.969,2.97,2.965,2.966,591
20170401|2017-02-16 14:30,16,2.966,2.966,2.949,2.958,1723
20170401|2017-02-16 15:00,16,2.957,2.957,2.951,2.954,232
20170401|2017-02-16 15:30,16,2.953,2.958,2.953,2.953,193
20170401|2017-02-16 17:00,17,2.952,2.96,2.952,2.959,170
20170401|2017-02-16 17:30,17,2.959,2.966,2.959,2.965,86
20170401|2017-02-16 18:00,17,2.965,2.97,2.964,2.969,105
20170401|2017-02-16 18:30,17,2.969,2.969,2.965,2.965,44
20170401|2017-02-16 19:00,17,2.968,2.968,2.962,2.964,40
20170401|2017-02-16 19:30,17,2.964,2.966,2.963,2.966,61
20170401|2017-02-16 20:00,17,2.963,2.966,2.96,2.963,83
20170401|2017-02-16 20:30,17,2.962,2.97,2.962,2.969,97
20170401|2017-02-16 21:00,17,2.964,2.968,2.964,2.966,42
20170401|2017-02-16 21:30,17,2.964,2.966,2.963,2.964,19
20170401|2017-02-16 22:00,17,2.963,2.964,2.961,2.962,39
20170401|2017-02-16 22:30,17,2.961,2.966,2.96,2.965,57
20170401|2017-02-16 23:00,17,2.965,2.965,2.959,2.959,32
20170401|2017-02-16 23:30,17,2.96,2.964,2.959,2.959,32
20170401|2017-02-17 00:00,17,2.96,2.962,2.959,2.96,28
20170401|2017-02-17 00:30,17,2.963,2.964,2.96,2.963,15
20170401|2017-02-17 01:00,17,2.963,2.966,2.961,2.962,13
20170401|2017-02-17 01:30,17,2.964,2.964,2.96,2.961,12
20170401|2017-02-17 02:00,17,2.963,2.973,2.96,2.963,227
20170401|2017-02-17 02:30,17,2.962,2.966,2.961,2.965,108
20170401|2017-02-17 03:00,17,2.964,2.971,2.963,2.967,99
20170401|2017-02-17 03:30,17,2.97,2.97,2.966,2.969,39
20170401|2017-02-17 04:00,17,2.968,2.969,2.965,2.966,73
20170401|2017-02-17 04:30,17,2.966,2.969,2.964,2.966,131
20170401|2017-02-17 05:00,17,2.966,2.972,2.966,2.968,172
20170401|2017-02-17 05:30,17,2.966,2.971,2.966,2.971,168
20170401|2017-02-17 06:00,17,2.969,2.971,2.965,2.967,136
20170401|2017-02-17 06:30,17,2.967,2.979,2.966,2.976,599
20170401|2017-02-17 07:00,17,2.976,2.993,2.966,2.982,1336
20170401|2017-02-17 07:30,17,2.982,2.987,2.967,2.975,1107
20170401|2017-02-17 08:00,17,2.974,2.989,2.967,2.972,4014
20170401|2017-02-17 08:30,17,2.972,2.973,2.959,2.971,2766
20170401|2017-02-17 09:00,17,2.971,2.984,2.968,2.975,2827
20170401|2017-02-17 09:30,17,2.974,2.978,2.96,2.964,1295
20170401|2017-02-17 10:00,17,2.964,2.971,2.961,2.968,2489
20170401|2017-02-17 10:30,17,2.968,2.976,2.966,2.969,1182
20170401|2017-02-17 11:00,17,2.969,2.971,2.961,2.962,1173
20170401|2017-02-17 11:30,17,2.962,2.964,2.956,2.957,2375
20170401|2017-02-17 12:00,17,2.957,2.961,2.955,2.958,1501
20170401|2017-02-17 12:30,17,2.957,2.96,2.949,2.953,1662
20170401|2017-02-17 13:00,17,2.953,2.954,2.946,2.952,5287
20170401|2017-02-17 13:30,17,2.952,2.959,2.951,2.953,1319
20170401|2017-02-17 14:00,17,2.952,2.953,2.947,2.948,647
20170401|2017-02-17 14:30,17,2.948,2.96,2.948,2.958,736
20170401|2017-02-17 15:00,17,2.958,2.958,2.946,2.954,352
20170401|2017-02-17 15:30,17,2.955,2.958,2.952,2.956,226
20170401|2017-02-19 17:00,21,2.913,2.913,2.891,2.895,1863
20170401|2017-02-19 17:30,21,2.895,2.896,2.892,2.893,133
20170401|2017-02-19 18:00,21,2.893,2.897,2.893,2.896,110
20170401|2017-02-19 18:30,21,2.896,2.896,2.872,2.88,688
20170401|2017-02-19 19:00,21,2.879,2.88,2.869,2.869,301
20170401|2017-02-19 19:30,21,2.87,2.872,2.86,2.868,415
20170401|2017-02-19 20:00,21,2.868,2.872,2.866,2.87,212
20170401|2017-02-19 20:30,21,2.869,2.88,2.868,2.875,137
20170401|2017-02-19 21:00,21,2.875,2.875,2.873,2.875,65
20170401|2017-02-19 21:30,21,2.875,2.876,2.872,2.876,83
20170401|2017-02-19 22:00,21,2.875,2.88,2.873,2.88,40
20170401|2017-02-19 22:30,21,2.881,2.884,2.88,2.882,157
20170401|2017-02-19 23:00,21,2.883,2.883,2.869,2.869,477
20170401|2017-02-19 23:30,21,2.87,2.884,2.869,2.875,276
20170401|2017-02-20 00:00,21,2.874,2.876,2.866,2.87,345
20170401|2017-02-20 00:30,21,2.87,2.87,2.864,2.868,64
20170401|2017-02-20 01:00,21,2.869,2.877,2.865,2.877,108
20170401|2017-02-20 01:30,21,2.878,2.878,2.867,2.872,260
20170401|2017-02-20 02:00,21,2.874,2.879,2.869,2.874,379
20170401|2017-02-20 02:30,21,2.873,2.885,2.872,2.881,267
20170401|2017-02-20 03:00,21,2.879,2.883,2.879,2.88,46
20170401|2017-02-20 03:30,21,2.88,2.885,2.88,2.885,104
20170401|2017-02-20 04:00,21,2.886,2.888,2.882,2.887,54
20170401|2017-02-20 04:30,21,2.886,2.888,2.884,2.885,89
20170401|2017-02-20 05:00,21,2.884,2.885,2.871,2.871,291
20170401|2017-02-20 05:30,21,2.874,2.886,2.871,2.881,136
20170401|2017-02-20 06:00,21,2.88,2.888,2.876,2.88,174
20170401|2017-02-20 06:30,21,2.88,2.88,2.873,2.877,74
20170401|2017-02-20 07:00,21,2.877,2.883,2.876,2.882,212
20170401|2017-02-20 07:30,21,2.882,2.887,2.879,2.886,270
20170401|2017-02-20 08:00,21,2.887,2.89,2.883,2.884,652
20170401|2017-02-20 08:30,21,2.883,2.884,2.875,2.875,860
20170401|2017-02-20 09:00,21,2.875,2.884,2.872,2.881,733
20170401|2017-02-20 09:30,21,2.881,2.881,2.872,2.874,456
20170401|2017-02-20 10:00,21,2.875,2.881,2.872,2.881,561
20170401|2017-02-20 10:30,21,2.88,2.881,2.876,2.879,434
20170401|2017-02-20 11:00,21,2.878,2.881,2.878,2.88,552
20170401|2017-02-20 11:30,21,2.881,2.885,2.879,2.88,556
20170401|2017-02-20 17:00,21,2.88,2.884,2.877,2.878,130
20170401|2017-02-20 17:30,21,2.88,2.881,2.879,2.879,26
20170401|2017-02-20 18:00,21,2.879,2.883,2.877,2.883,28
20170401|2017-02-20 18:30,21,2.881,2.881,2.875,2.875,43
20170401|2017-02-20 19:00,21,2.878,2.878,2.875,2.875,55
20170401|2017-02-20 19:30,21,2.875,2.881,2.875,2.879,20
20170401|2017-02-20 20:00,21,2.878,2.883,2.878,2.88,38
20170401|2017-02-20 20:30,21,2.88,2.884,2.877,2.882,61
20170401|2017-02-20 21:00,21,2.883,2.886,2.882,2.886,82
20170401|2017-02-20 21:30,21,2.884,2.884,2.882,2.882,11
20170401|2017-02-20 22:00,21,2.883,2.884,2.881,2.884,18
20170401|2017-02-20 22:30,21,2.883,2.886,2.881,2.885,36
20170401|2017-02-20 23:00,21,2.886,2.887,2.882,2.885,47
20170401|2017-02-20 23:30,21,2.885,2.885,2.877,2.879,83
20170401|2017-02-21 00:00,21,2.878,2.887,2.877,2.884,56
20170401|2017-02-21 00:30,21,2.886,2.887,2.88,2.886,57
20170401|2017-02-21 01:00,21,2.883,2.889,2.881,2.887,48
20170401|2017-02-21 01:30,21,2.887,2.888,2.883,2.886,79
20170401|2017-02-21 02:00,21,2.884,2.885,2.877,2.877,122
20170401|2017-02-21 02:30,21,2.878,2.882,2.875,2.875,216
20170401|2017-02-21 03:00,21,2.876,2.879,2.873,2.877,126
20170401|2017-02-21 03:30,21,2.878,2.879,2.875,2.878,93
20170401|2017-02-21 04:00,21,2.879,2.879,2.875,2.877,86
20170401|2017-02-21 04:30,21,2.877,2.878,2.872,2.873,204
20170401|2017-02-21 05:00,21,2.873,2.875,2.866,2.866,440
20170401|2017-02-21 05:30,21,2.867,2.868,2.858,2.858,881
20170401|2017-02-21 06:00,21,2.858,2.861,2.848,2.854,932
20170401|2017-02-21 06:30,21,2.855,2.863,2.851,2.852,535
20170401|2017-02-21 07:00,21,2.853,2.86,2.846,2.847,1700
20170401|2017-02-21 07:30,21,2.847,2.848,2.79,2.794,6407
20170401|2017-02-21 08:00,21,2.793,2.808,2.779,2.789,12197
20170401|2017-02-21 08:30,21,2.79,2.791,2.76,2.765,13304
20170401|2017-02-21 09:00,21,2.766,2.767,2.728,2.742,13717
20170401|2017-02-21 09:30,21,2.741,2.77,2.74,2.764,11986
20170401|2017-02-21 10:00,21,2.764,2.782,2.754,2.755,7908
20170401|2017-02-21 10:30,21,2.755,2.761,2.741,2.742,6249
20170401|2017-02-21 11:00,21,2.742,2.746,2.729,2.73,7210
20170401|2017-02-21 11:30,21,2.73,2.742,2.721,2.723,6209
20170401|2017-02-21 12:00,21,2.723,2.724,2.703,2.717,9190
20170401|2017-02-21 12:30,21,2.716,2.717,2.697,2.701,6154
20170401|2017-02-21 13:00,21,2.7,2.711,2.681,2.683,21248
20170401|2017-02-21 13:30,21,2.682,2.696,2.682,2.696,5543
20170401|2017-02-21 14:00,21,2.697,2.698,2.691,2.697,1652
20170401|2017-02-21 14:30,21,2.696,2.703,2.693,2.702,1896
20170401|2017-02-21 15:00,21,2.702,2.705,2.7,2.702,687
20170401|2017-02-21 15:30,21,2.702,2.704,2.693,2.699,655
20170401|2017-02-21 17:00,22,2.699,2.7,2.69,2.694,493
20170401|2017-02-21 17:30,22,2.694,2.698,2.692,2.695,131
20170401|2017-02-21 18:00,22,2.695,2.697,2.691,2.693,98
20170401|2017-02-21 18:30,22,2.693,2.697,2.692,2.695,136
20170401|2017-02-21 19:00,22,2.695,2.697,2.692,2.694,224
20170401|2017-02-21 19:30,22,2.694,2.695,2.692,2.694,185
20170401|2017-02-21 20:00,22,2.694,2.694,2.691,2.693,99
20170401|2017-02-21 20:30,22,2.693,2.694,2.691,2.694,62
20170401|2017-02-21 21:00,22,2.692,2.695,2.692,2.694,115
20170401|2017-02-21 21:30,22,2.695,2.695,2.692,2.694,24
20170401|2017-02-21 22:00,22,2.692,2.695,2.691,2.691,52
20170401|2017-02-21 22:30,22,2.691,2.697,2.689,2.696,257
20170401|2017-02-21 23:00,22,2.695,2.697,2.688,2.688,229
20170401|2017-02-21 23:30,22,2.688,2.692,2.685,2.688,357
20170401|2017-02-22 00:00,22,2.688,2.688,2.655,2.655,1299
20170401|2017-02-22 00:30,22,2.655,2.668,2.654,2.668,366
20170401|2017-02-22 01:00,22,2.668,2.672,2.662,2.671,376
20170401|2017-02-22 01:30,22,2.669,2.672,2.662,2.662,217
20170401|2017-02-22 02:00,22,2.664,2.668,2.647,2.647,985
20170401|2017-02-22 02:30,22,2.649,2.653,2.641,2.646,688
20170401|2017-02-22 03:00,22,2.646,2.664,2.645,2.664,550
20170401|2017-02-22 03:30,22,2.661,2.672,2.659,2.667,449
20170401|2017-02-22 04:00,22,2.668,2.671,2.661,2.662,241
20170401|2017-02-22 04:30,22,2.663,2.664,2.658,2.662,206
20170401|2017-02-22 05:00,22,2.661,2.665,2.659,2.665,231
20170401|2017-02-22 05:30,22,2.665,2.686,2.659,2.68,1948
20170401|2017-02-22 06:00,22,2.678,2.699,2.677,2.698,1247
20170401|2017-02-22 06:30,22,2.699,2.704,2.686,2.7,1450
20170401|2017-02-22 07:00,22,2.702,2.724,2.696,2.72,3622
20170401|2017-02-22 07:30,22,2.72,2.722,2.685,2.697,4461
20170401|2017-02-22 08:00,22,2.696,2.703,2.682,2.697,6334
20170401|2017-02-22 08:30,22,2.697,2.731,2.691,2.719,8783
20170401|2017-02-22 09:00,22,2.719,2.726,2.708,2.709,6897
20170401|2017-02-22 09:30,22,2.709,2.72,2.706,2.72,3443
20170401|2017-02-22 10:00,22,2.72,2.72,2.709,2.716,3385
20170401|2017-02-22 10:30,22,2.717,2.733,2.71,2.729,6334
20170401|2017-02-22 11:00,22,2.728,2.746,2.723,2.745,7042
20170401|2017-02-22 11:30,22,2.746,2.753,2.732,2.735,5408
20170401|2017-02-22 12:00,22,2.735,2.735,2.708,2.712,6172
20170401|2017-02-22 12:30,22,2.712,2.713,2.685,2.69,7578
20170401|2017-02-22 13:00,22,2.69,2.705,2.677,2.702,13639
20170401|2017-02-22 13:30,22,2.702,2.73,2.701,2.724,5152
20170401|2017-02-22 14:00,22,2.724,2.726,2.711,2.723,2066
20170401|2017-02-22 14:30,22,2.722,2.726,2.712,2.712,1660
20170401|2017-02-22 15:00,22,2.711,2.722,2.711,2.715,535
20170401|2017-02-22 15:30,22,2.715,2.719,2.705,2.705,780
20170401|2017-02-22 17:00,23,2.702,2.71,2.692,2.706,320
20170401|2017-02-22 17:30,23,2.707,2.72,2.707,2.72,236
20170401|2017-02-22 18:00,23,2.719,2.726,2.718,2.726,299
20170401|2017-02-22 18:30,23,2.726,2.727,2.72,2.722,147
20170401|2017-02-22 19:00,23,2.722,2.727,2.721,2.724,128
20170401|2017-02-22 19:30,23,2.725,2.726,2.723,2.724,30
20170401|2017-02-22 20:00,23,2.724,2.726,2.723,2.723,28
20170401|2017-02-22 20:30,23,2.723,2.725,2.722,2.724,16
20170401|2017-02-22 21:00,23,2.723,2.723,2.72,2.722,363
20170401|2017-02-22 21:30,23,2.722,2.725,2.722,2.725,42
20170401|2017-02-22 22:00,23,2.725,2.726,2.715,2.72,266
20170401|2017-02-22 22:30,23,2.718,2.72,2.711,2.713,224
20170401|2017-02-22 23:00,23,2.712,2.713,2.705,2.711,221
20170401|2017-02-22 23:30,23,2.711,2.724,2.71,2.716,403
20170401|2017-02-23 00:00,23,2.718,2.727,2.717,2.722,147
20170401|2017-02-23 00:30,23,2.721,2.725,2.718,2.723,100
20170401|2017-02-23 01:00,23,2.723,2.724,2.716,2.718,114
20170401|2017-02-23 01:30,23,2.719,2.719,2.71,2.714,234
20170401|2017-02-23 02:00,23,2.715,2.734,2.709,2.733,458
20170401|2017-02-23 02:30,23,2.731,2.739,2.728,2.732,854
20170401|2017-02-23 03:00,23,2.733,2.758,2.731,2.745,1133
20170401|2017-02-23 03:30,23,2.745,2.755,2.74,2.753,631
20170401|2017-02-23 04:00,23,2.752,2.766,2.751,2.76,1479
20170401|2017-02-23 04:30,23,2.761,2.768,2.748,2.759,941
20170401|2017-02-23 05:00,23,2.759,2.791,2.757,2.786,2964
20170401|2017-02-23 05:30,23,2.788,2.805,2.779,2.804,2304
20170401|2017-02-23 06:00,23,2.804,2.813,2.792,2.797,2917
20170401|2017-02-23 06:30,23,2.797,2.799,2.78,2.788,1820
20170401|2017-02-23 07:00,23,2.786,2.797,2.772,2.797,5365
20170401|2017-02-23 07:30,23,2.797,2.807,2.778,2.783,5596
20170401|2017-02-23 08:00,23,2.784,2.784,2.761,2.77,8316
20170401|2017-02-23 08:30,23,2.77,2.77,2.732,2.742,9603
20170401|2017-02-23 09:00,23,2.742,2.746,2.722,2.722,6373
20170401|2017-02-23 09:30,23,2.725,2.793,2.725,2.78,21742
20170401|2017-02-23 10:00,23,2.782,2.8,2.77,2.781,8799
20170401|2017-02-23 10:30,23,2.781,2.784,2.764,2.769,8901
20170401|2017-02-23 11:00,23,2.77,2.772,2.753,2.764,6461
20170401|2017-02-23 11:30,23,2.765,2.768,2.756,2.759,2844
20170401|2017-02-23 12:00,23,2.76,2.76,2.721,2.736,10891
20170401|2017-02-23 12:30,23,2.736,2.748,2.73,2.737,7932
20170401|2017-02-23 13:00,23,2.738,2.754,2.731,2.75,15643
20170401|2017-02-23 13:30,23,2.749,2.752,2.743,2.751,3503
20170401|2017-02-23 14:00,23,2.75,2.761,2.748,2.749,2325
20170401|2017-02-23 14:30,23,2.75,2.754,2.742,2.748,1876
20170401|2017-02-23 15:00,23,2.747,2.754,2.746,2.753,568
20170401|2017-02-23 15:30,23,2.752,2.758,2.751,2.753,460
20170401|2017-02-23 17:00,24,2.753,2.753,2.749,2.75,173
20170401|2017-02-23 17:30,24,2.752,2.758,2.75,2.755,74
20170401|2017-02-23 18:00,24,2.757,2.758,2.748,2.751,131
20170401|2017-02-23 18:30,24,2.749,2.757,2.746,2.75,144
20170401|2017-02-23 19:00,24,2.747,2.752,2.747,2.748,93
20170401|2017-02-23 19:30,24,2.748,2.754,2.746,2.752,141
20170401|2017-02-23 20:00,24,2.751,2.752,2.744,2.745,118
20170401|2017-02-23 20:30,24,2.746,2.747,2.744,2.746,24
20170401|2017-02-23 21:00,24,2.747,2.753,2.747,2.751,168
20170401|2017-02-23 21:30,24,2.75,2.75,2.747,2.748,141
20170401|2017-02-23 22:00,24,2.747,2.749,2.747,2.749,57
20170401|2017-02-23 22:30,24,2.748,2.749,2.746,2.746,20
20170401|2017-02-23 23:00,24,2.748,2.752,2.746,2.752,159
20170401|2017-02-23 23:30,24,2.752,2.769,2.752,2.764,447
20170401|2017-02-24 00:00,24,2.766,2.776,2.762,2.772,269
20170401|2017-02-24 00:30,24,2.772,2.773,2.768,2.771,211
20170401|2017-02-24 01:00,24,2.772,2.773,2.762,2.769,500
20170401|2017-02-24 01:30,24,2.769,2.78,2.769,2.772,503
20170401|2017-02-24 02:00,24,2.773,2.775,2.759,2.762,392
20170401|2017-02-24 02:30,24,2.762,2.786,2.762,2.784,675
20170401|2017-02-24 03:00,24,2.783,2.789,2.78,2.789,332
20170401|2017-02-24 03:30,24,2.789,2.789,2.781,2.786,189
20170401|2017-02-24 04:00,24,2.786,2.789,2.778,2.782,436
20170401|2017-02-24 04:30,24,2.78,2.789,2.78,2.786,501
20170401|2017-02-24 05:00,24,2.788,2.789,2.778,2.778,596
20170401|2017-02-24 05:30,24,2.779,2.797,2.776,2.796,969
20170401|2017-02-24 06:00,24,2.796,2.797,2.772,2.772,874
20170401|2017-02-24 06:30,24,2.774,2.795,2.772,2.789,1026
20170401|2017-02-24 07:00,24,2.788,2.793,2.78,2.787,1781
20170401|2017-02-24 07:30,24,2.788,2.799,2.785,2.795,4000
20170401|2017-02-24 08:00,24,2.794,2.799,2.755,2.757,9707
20170401|2017-02-24 08:30,24,2.758,2.758,2.731,2.749,9257
20170401|2017-02-24 09:00,24,2.749,2.759,2.746,2.757,4072
20170401|2017-02-24 09:30,24,2.757,2.769,2.752,2.753,4704
20170401|2017-02-24 10:00,24,2.753,2.761,2.749,2.749,2733
20170401|2017-02-24 10:30,24,2.749,2.756,2.743,2.752,4548
20170401|2017-02-24 11:00,24,2.752,2.77,2.743,2.761,6215
20170401|2017-02-24 11:30,24,2.761,2.77,2.752,2.753,5394
20170401|2017-02-24 12:00,24,2.753,2.756,2.743,2.753,6122
20170401|2017-02-24 12:30,24,2.752,2.777,2.75,2.775,6134
20170401|2017-02-24 13:00,24,2.775,2.789,2.757,2.789,20461
20170401|2017-02-24 13:30,24,2.789,2.789,2.76,2.763,4176
20170401|2017-02-24 14:00,24,2.763,2.779,2.761,2.778,2655
20170401|2017-02-24 14:30,24,2.777,2.794,2.777,2.792,3299
20170401|2017-02-24 15:00,24,2.791,2.797,2.79,2.794,495
20170401|2017-02-24 15:30,24,2.793,2.799,2.79,2.799,471
20170401|2017-02-26 17:00,27,2.715,2.721,2.7,2.703,4088
20170401|2017-02-26 17:30,27,2.702,2.704,2.691,2.702,964
20170401|2017-02-26 18:00,27,2.702,2.704,2.698,2.702,353
20170401|2017-02-26 18:30,27,2.703,2.707,2.702,2.705,601
20170401|2017-02-26 19:00,27,2.705,2.707,2.702,2.703,202
20170401|2017-02-26 19:30,27,2.704,2.708,2.703,2.705,244
20170401|2017-02-26 20:00,27,2.704,2.709,2.704,2.708,357
20170401|2017-02-26 20:30,27,2.707,2.713,2.707,2.711,278
20170401|2017-02-26 21:00,27,2.711,2.711,2.702,2.704,250
20170401|2017-02-26 21:30,27,2.705,2.706,2.702,2.705,146
20170401|2017-02-26 22:00,27,2.704,2.706,2.704,2.704,33
20170401|2017-02-26 22:30,27,2.706,2.708,2.703,2.705,99
20170401|2017-02-26 23:00,27,2.706,2.707,2.702,2.704,111
20170401|2017-02-26 23:30,27,2.706,2.708,2.7,2.7,512
20170401|2017-02-27 00:00,27,2.701,2.708,2.699,2.706,271
20170401|2017-02-27 00:30,27,2.705,2.708,2.705,2.708,164
20170401|2017-02-27 01:00,27,2.708,2.71,2.706,2.707,203
20170401|2017-02-27 01:30,27,2.707,2.707,2.703,2.705,155
20170401|2017-02-27 02:00,27,2.705,2.706,2.695,2.696,515
20170401|2017-02-27 02:30,27,2.697,2.698,2.695,2.695,399
20170401|2017-02-27 03:00,27,2.695,2.696,2.675,2.675,1516
20170401|2017-02-27 03:30,27,2.675,2.69,2.675,2.688,493
20170401|2017-02-27 04:00,27,2.687,2.704,2.685,2.703,531
20170401|2017-02-27 04:30,27,2.703,2.704,2.698,2.698,278
20170401|2017-02-27 05:00,27,2.7,2.7,2.683,2.687,1060
20170401|2017-02-27 05:30,27,2.688,2.689,2.669,2.674,1751
20170401|2017-02-27 06:00,27,2.675,2.675,2.659,2.661,2253
20170401|2017-02-27 06:30,27,2.661,2.681,2.659,2.678,2615
20170401|2017-02-27 07:00,27,2.677,2.687,2.663,2.676,3829
20170401|2017-02-27 07:30,27,2.677,2.695,2.67,2.674,5858
20170401|2017-02-27 08:00,27,2.674,2.685,2.67,2.682,7130
20170401|2017-02-27 08:30,27,2.682,2.695,2.681,2.685,6749
20170401|2017-02-27 09:00,27,2.685,2.698,2.68,2.692,5187
20170401|2017-02-27 09:30,27,2.692,2.695,2.683,2.687,3271
20170401|2017-02-27 10:00,27,2.688,2.694,2.687,2.69,3139
20170401|2017-02-27 10:30,27,2.69,2.691,2.682,2.683,4614
20170401|2017-02-27 11:00,27,2.684,2.691,2.68,2.686,4536
20170401|2017-02-27 11:30,27,2.687,2.689,2.679,2.681,3628
20170401|2017-02-27 12:00,27,2.681,2.683,2.678,2.682,3950
20170401|2017-02-27 12:30,27,2.681,2.685,2.677,2.684,3533
20170401|2017-02-27 13:00,27,2.684,2.697,2.683,2.692,9545
20170401|2017-02-27 13:30,27,2.693,2.699,2.691,2.697,2336
20170401|2017-02-27 14:00,27,2.697,2.699,2.695,2.697,989
20170401|2017-02-27 14:30,27,2.696,2.697,2.692,2.694,1539
20170401|2017-02-27 15:00,27,2.693,2.695,2.691,2.692,568
20170401|2017-02-27 15:30,27,2.691,2.695,2.689,2.692,681
20170401|2017-02-27 17:00,28,2.691,2.694,2.688,2.689,199
20170401|2017-02-27 17:30,28,2.691,2.692,2.688,2.688,65
20170401|2017-02-27 18:00,28,2.689,2.69,2.686,2.688,96
20170401|2017-02-27 18:30,28,2.687,2.691,2.686,2.69,89
20170401|2017-02-27 19:00,28,2.69,2.693,2.689,2.69,88
20170401|2017-02-27 19:30,28,2.692,2.692,2.686,2.688,130
20170401|2017-02-27 20:00,28,2.688,2.69,2.687,2.689,63
20170401|2017-02-27 20:30,28,2.69,2.691,2.689,2.69,23
20170401|2017-02-27 21:00,28,2.69,2.693,2.689,2.693,42
20170401|2017-02-27 21:30,28,2.692,2.695,2.692,2.694,161
20170401|2017-02-27 22:00,28,2.694,2.695,2.692,2.693,129
20170401|2017-02-27 22:30,28,2.695,2.705,2.693,2.703,235
20170401|2017-02-27 23:00,28,2.702,2.705,2.693,2.697,515
20170401|2017-02-27 23:30,28,2.696,2.698,2.686,2.697,427
20170401|2017-02-28 00:00,28,2.696,2.704,2.695,2.695,257
20170401|2017-02-28 00:30,28,2.694,2.699,2.691,2.694,253
20170401|2017-02-28 01:00,28,2.696,2.7,2.689,2.691,379
20170401|2017-02-28 01:30,28,2.691,2.692,2.688,2.688,175
20170401|2017-02-28 02:00,28,2.688,2.69,2.678,2.68,414
20170401|2017-02-28 02:30,28,2.679,2.681,2.67,2.676,599
20170401|2017-02-28 03:00,28,2.677,2.683,2.671,2.672,283
20170401|2017-02-28 03:30,28,2.673,2.681,2.67,2.673,474
20170401|2017-02-28 04:00,28,2.672,2.678,2.671,2.677,291
20170401|2017-02-28 04:30,28,2.677,2.688,2.676,2.68,550
20170401|2017-02-28 05:00,28,2.68,2.68,2.67,2.678,1614
20170401|2017-02-28 05:30,28,2.678,2.679,2.653,2.66,2146
20170401|2017-02-28 06:00,28,2.659,2.667,2.655,2.662,1665
20170401|2017-02-28 06:30,28,2.662,2.662,2.654,2.659,1380
20170401|2017-02-28 07:00,28,2.658,2.68,2.657,2.676,4097
20170401|2017-02-28 07:30,28,2.675,2.719,2.673,2.707,9357
20170401|2017-02-28 08:00,28,2.708,2.73,2.701,2.719,9797
20170401|2017-02-28 08:30,28,2.718,2.752,2.716,2.743,11931
20170401|2017-02-28 09:00,28,2.743,2.746,2.732,2.738,5557
20170401|2017-02-28 09:30,28,2.737,2.788,2.737,2.774,19038
20170401|2017-02-28 10:00,28,2.774,2.787,2.769,2.775,9381
20170401|2017-02-28 10:30,28,2.774,2.778,2.759,2.761,7076
20170401|2017-02-28 11:00,28,2.76,2.769,2.757,2.758,3875
20170401|2017-02-28 11:30,28,2.758,2.769,2.757,2.763,2678
20170401|2017-02-28 12:00,28,2.763,2.774,2.76,2.772,4158
20170401|2017-02-28 12:30,28,2.773,2.777,2.768,2.772,3335
20170401|2017-02-28 13:00,28,2.77,2.778,2.757,2.776,11961
20170401|2017-02-28 13:30,28,2.775,2.776,2.763,2.765,3065
20170401|2017-02-28 14:00,28,2.766,2.767,2.761,2.765,1615
20170401|2017-02-28 14:30,28,2.765,2.769,2.762,2.766,1806
20170401|2017-02-28 15:00,28,2.765,2.766,2.762,2.764,694
20170401|2017-02-28 15:30,28,2.763,2.771,2.762,2.769,433
20170401|2017-02-28 17:00,1,2.77,2.77,2.763,2.765,311
20170401|2017-02-28 17:30,1,2.766,2.768,2.761,2.763,145
20170401|2017-02-28 18:00,1,2.762,2.762,2.759,2.759,111
20170401|2017-02-28 18:30,1,2.761,2.762,2.757,2.76,170
20170401|2017-02-28 19:00,1,2.76,2.763,2.758,2.761,106
20170401|2017-02-28 19:30,1,2.763,2.765,2.761,2.765,91
20170401|2017-02-28 20:00,1,2.766,2.769,2.763,2.766,141
20170401|2017-02-28 20:30,1,2.766,2.769,2.765,2.768,79
20170401|2017-02-28 21:00,1,2.767,2.769,2.766,2.769,83
20170401|2017-02-28 21:30,1,2.768,2.769,2.765,2.765,69
20170401|2017-02-28 22:00,1,2.766,2.773,2.765,2.773,215
20170401|2017-02-28 22:30,1,2.773,2.775,2.769,2.771,118
20170401|2017-02-28 23:00,1,2.772,2.774,2.77,2.772,111
20170401|2017-02-28 23:30,1,2.772,2.775,2.765,2.773,453
20170401|2017-03-01 00:00,1,2.773,2.774,2.77,2.773,99
20170401|2017-03-01 00:30,1,2.772,2.775,2.771,2.775,53
20170401|2017-03-01 01:00,1,2.774,2.774,2.765,2.767,234
20170401|2017-03-01 01:30,1,2.766,2.769,2.764,2.766,141
20170401|2017-03-01 02:00,1,2.767,2.768,2.764,2.764,201
20170401|2017-03-01 02:30,1,2.764,2.765,2.743,2.753,1080
20170401|2017-03-01 03:00,1,2.752,2.752,2.747,2.747,196
20170401|2017-03-01 03:30,1,2.747,2.751,2.743,2.75,498
20170401|2017-03-01 04:00,1,2.75,2.751,2.747,2.75,324
20170401|2017-03-01 04:30,1,2.75,2.751,2.746,2.751,232
20170401|2017-03-01 05:00,1,2.752,2.77,2.75,2.766,899
20170401|2017-03-01 05:30,1,2.766,2.783,2.761,2.774,1657
20170401|2017-03-01 06:00,1,2.774,2.82,2.773,2.808,3387
20170401|2017-03-01 06:30,1,2.807,2.815,2.794,2.795,2262
20170401|2017-03-01 07:00,1,2.795,2.808,2.782,2.807,4535
20170401|2017-03-01 07:30,1,2.807,2.828,2.8,2.8,8521
20170401|2017-03-01 08:00,1,2.799,2.807,2.77,2.783,10017
20170401|2017-03-01 08:30,1,2.782,2.793,2.765,2.787,7480
20170401|2017-03-01 09:00,1,2.786,2.791,2.776,2.782,4794
20170401|2017-03-01 09:30,1,2.783,2.789,2.776,2.787,3635
20170401|2017-03-01 10:00,1,2.787,2.807,2.784,2.797,7537
20170401|2017-03-01 10:30,1,2.798,2.801,2.789,2.796,3542
20170401|2017-03-01 11:00,1,2.795,2.796,2.784,2.791,3054
20170401|2017-03-01 11:30,1,2.79,2.793,2.777,2.778,3002
20170401|2017-03-01 12:00,1,2.777,2.786,2.773,2.776,2928
20170401|2017-03-01 12:30,1,2.777,2.795,2.776,2.794,4234
20170401|2017-03-01 13:00,1,2.794,2.804,2.787,2.797,8964
20170401|2017-03-01 13:30,1,2.797,2.798,2.791,2.792,1807
20170401|2017-03-01 14:00,1,2.793,2.799,2.791,2.792,1400
20170401|2017-03-01 14:30,1,2.793,2.794,2.791,2.792,1003
20170401|2017-03-01 15:00,1,2.791,2.796,2.791,2.792,994
20170401|2017-03-01 15:30,1,2.793,2.798,2.79,2.797,480
20170401|2017-03-01 17:00,2,2.791,2.799,2.791,2.799,253
20170401|2017-03-01 17:30,2,2.799,2.799,2.796,2.796,39
20170401|2017-03-01 18:00,2,2.798,2.799,2.795,2.796,98
20170401|2017-03-01 18:30,2,2.797,2.798,2.795,2.798,91
20170401|2017-03-01 19:00,2,2.796,2.798,2.796,2.797,52
20170401|2017-03-01 19:30,2,2.796,2.799,2.796,2.797,62
20170401|2017-03-01 20:00,2,2.796,2.798,2.796,2.796,38
20170401|2017-03-01 20:30,2,2.796,2.797,2.795,2.796,37
20170401|2017-03-01 21:00,2,2.797,2.797,2.795,2.795,39
20170401|2017-03-01 21:30,2,2.796,2.797,2.793,2.793,47
20170401|2017-03-01 22:00,2,2.793,2.796,2.792,2.795,87
20170401|2017-03-01 22:30,2,2.794,2.796,2.793,2.794,53
20170401|2017-03-01 23:00,2,2.795,2.795,2.782,2.785,303
20170401|2017-03-01 23:30,2,2.783,2.785,2.77,2.771,764
20170401|2017-03-02 00:00,2,2.771,2.777,2.77,2.774,214
20170401|2017-03-02 00:30,2,2.775,2.779,2.772,2.774,195
20170401|2017-03-02 01:00,2,2.775,2.776,2.772,2.773,121
20170401|2017-03-02 01:30,2,2.774,2.778,2.773,2.778,152
20170401|2017-03-02 02:00,2,2.778,2.794,2.774,2.791,559
20170401|2017-03-02 02:30,2,2.79,2.798,2.785,2.794,568
20170401|2017-03-02 03:00,2,2.794,2.8,2.789,2.791,439
20170401|2017-03-02 03:30,2,2.791,2.794,2.787,2.793,197
20170401|2017-03-02 04:00,2,2.792,2.793,2.783,2.786,211
20170401|2017-03-02 04:30,2,2.786,2.795,2.785,2.792,296
20170401|2017-03-02 05:00,2,2.792,2.805,2.789,2.805,685
20170401|2017-03-02 05:30,2,2.805,2.815,2.802,2.813,893
20170401|2017-03-02 06:00,2,2.814,2.818,2.805,2.807,1573
20170401|2017-03-02 06:30,2,2.807,2.835,2.802,2.822,2672
20170401|2017-03-02 07:00,2,2.822,2.823,2.795,2.803,2608
20170401|2017-03-02 07:30,2,2.801,2.807,2.774,2.797,6282
20170401|2017-03-02 08:00,2,2.798,2.798,2.771,2.781,8095
20170401|2017-03-02 08:30,2,2.781,2.786,2.768,2.777,5512
20170401|2017-03-02 09:00,2,2.777,2.798,2.772,2.786,5208
20170401|2017-03-02 09:30,2,2.788,2.794,2.73,2.774,24984
20170401|2017-03-02 10:00,2,2.774,2.808,2.772,2.798,14964
20170401|2017-03-02 10:30,2,2.799,2.807,2.788,2.794,4817
20170401|2017-03-02 11:00,2,2.794,2.796,2.782,2.789,4191
20170401|2017-03-02 11:30,2,2.788,2.808,2.783,2.802,3472
20170401|2017-03-02 12:00,2,2.801,2.817,2.796,2.799,7064
20170401|2017-03-02 12:30,2,2.799,2.806,2.792,2.801,2939
20170401|2017-03-02 13:00,2,2.801,2.811,2.796,2.803,6110
20170401|2017-03-02 13:30,2,2.803,2.804,2.792,2.794,2691
20170401|2017-03-02 14:00,2,2.794,2.813,2.793,2.809,3045
20170401|2017-03-02 14:30,2,2.81,2.817,2.808,2.811,2566
20170401|2017-03-02 15:00,2,2.811,2.814,2.808,2.811,369
20170401|2017-03-02 15:30,2,2.811,2.815,2.808,2.814,314
20170401|2017-03-02 17:00,3,2.816,2.819,2.811,2.813,165
20170401|2017-03-02 17:30,3,2.812,2.815,2.807,2.813,216
20170401|2017-03-02 18:00,3,2.813,2.816,2.812,2.816,173
20170401|2017-03-02 18:30,3,2.816,2.821,2.815,2.819,260
20170401|2017-03-02 19:00,3,2.819,2.821,2.816,2.818,80
20170401|2017-03-02 19:30,3,2.818,2.82,2.81,2.813,263
20170401|2017-03-02 20:00,3,2.814,2.815,2.801,2.802,581
20170401|2017-03-02 20:30,3,2.802,2.808,2.775,2.803,1915
20170401|2017-03-02 21:00,3,2.804,2.81,2.803,2.806,154
20170401|2017-03-02 21:30,3,2.808,2.809,2.805,2.807,132
20170401|2017-03-02 22:00,3,2.806,2.808,2.804,2.806,134
20170401|2017-03-02 22:30,3,2.806,2.823,2.795,2.814,687
20170401|2017-03-02 23:00,3,2.815,2.816,2.806,2.806,267
20170401|2017-03-02 23:30,3,2.807,2.813,2.802,2.803,271
20170401|2017-03-03 00:00,3,2.804,2.81,2.801,2.808,163
20170401|2017-03-03 00:30,3,2.808,2.812,2.804,2.809,93
20170401|2017-03-03 01:00,3,2.81,2.814,2.808,2.808,86
20170401|2017-03-03 01:30,3,2.808,2.81,2.807,2.81,91
20170401|2017-03-03 02:00,3,2.81,2.81,2.79,2.796,618
20170401|2017-03-03 02:30,3,2.794,2.796,2.783,2.791,589
20170401|2017-03-03 03:00,3,2.792,2.805,2.792,2.8,381
20170401|2017-03-03 03:30,3,2.8,2.802,2.793,2.798,290
20170401|2017-03-03 04:00,3,2.797,2.807,2.792,2.794,482
20170401|2017-03-03 04:30,3,2.794,2.801,2.793,2.797,244
20170401|2017-03-03 05:00,3,2.797,2.804,2.793,2.803,295
20170401|2017-03-03 05:30,3,2.802,2.82,2.8,2.815,939
20170401|2017-03-03 06:00,3,2.813,2.82,2.803,2.81,1662
20170401|2017-03-03 06:30,3,2.812,2.818,2.803,2.809,1511
20170401|2017-03-03 07:00,3,2.809,2.84,2.8,2.819,5910
20170401|2017-03-03 07:30,3,2.817,2.826,2.805,2.811,4006
20170401|2017-03-03 08:00,3,2.81,2.827,2.798,2.798,7039
20170401|2017-03-03 08:30,3,2.798,2.815,2.798,2.812,5895
20170401|2017-03-03 09:00,3,2.81,2.828,2.8,2.817,8462
20170401|2017-03-03 09:30,3,2.816,2.823,2.807,2.809,4431
20170401|2017-03-03 10:00,3,2.81,2.81,2.781,2.789,10718
20170401|2017-03-03 10:30,3,2.788,2.792,2.783,2.786,3953
20170401|2017-03-03 11:00,3,2.786,2.789,2.777,2.78,4309
20170401|2017-03-03 11:30,3,2.779,2.796,2.779,2.795,2042
20170401|2017-03-03 12:00,3,2.794,2.803,2.781,2.795,4222
20170401|2017-03-03 12:30,3,2.795,2.816,2.794,2.812,5221
20170401|2017-03-03 13:00,3,2.812,2.838,2.81,2.825,11882
20170401|2017-03-03 13:30,3,2.825,2.829,2.817,2.822,2700
20170401|2017-03-03 14:00,3,2.822,2.826,2.817,2.82,1734
20170401|2017-03-03 14:30,3,2.82,2.827,2.817,2.823,1157
20170401|2017-03-03 15:00,3,2.824,2.827,2.821,2.826,440
20170401|2017-03-03 15:30,3,2.827,2.828,2.822,2.825,390
20170401|2017-03-05 17:00,6,2.911,2.926,2.903,2.909,3796
20170401|2017-03-05 17:30,6,2.909,2.917,2.903,2.915,644
20170401|2017-03-05 18:00,6,2.916,2.916,2.908,2.911,282
20170401|2017-03-05 18:30,6,2.911,2.915,2.91,2.91,185
20170401|2017-03-05 19:00,6,2.91,2.913,2.904,2.908,307
20170401|2017-03-05 19:30,6,2.908,2.91,2.907,2.908,223
20170401|2017-03-05 20:00,6,2.908,2.911,2.907,2.909,264
20170401|2017-03-05 20:30,6,2.909,2.913,2.909,2.91,169
20170401|2017-03-05 21:00,6,2.909,2.911,2.909,2.91,123
20170401|2017-03-05 21:30,6,2.91,2.91,2.906,2.907,130
20170401|2017-03-05 22:00,6,2.907,2.908,2.905,2.908,76
20170401|2017-03-05 22:30,6,2.909,2.913,2.905,2.912,351
20170401|2017-03-05 23:00,6,2.913,2.914,2.911,2.912,141
20170401|2017-03-05 23:30,6,2.912,2.916,2.911,2.911,191
20170401|2017-03-06 00:00,6,2.911,2.913,2.91,2.912,143
20170401|2017-03-06 00:30,6,2.912,2.914,2.91,2.914,94
20170401|2017-03-06 01:00,6,2.913,2.914,2.911,2.911,125
20170401|2017-03-06 01:30,6,2.912,2.916,2.909,2.911,220
20170401|2017-03-06 02:00,6,2.911,2.922,2.909,2.922,1238
20170401|2017-03-06 02:30,6,2.922,2.922,2.911,2.917,663
20170401|2017-03-06 03:00,6,2.915,2.917,2.912,2.913,409
20170401|2017-03-06 03:30,6,2.914,2.915,2.91,2.912,265
20170401|2017-03-06 04:00,6,2.912,2.917,2.911,2.912,434
20170401|2017-03-06 04:30,6,2.911,2.924,2.911,2.923,1322
20170401|2017-03-06 05:00,6,2.922,2.931,2.919,2.922,1483
20170401|2017-03-06 05:30,6,2.921,2.936,2.919,2.934,1231
20170401|2017-03-06 06:00,6,2.936,2.941,2.93,2.938,1662
20170401|2017-03-06 06:30,6,2.937,2.946,2.924,2.927,2704
20170401|2017-03-06 07:00,6,2.927,2.933,2.919,2.921,3640
20170401|2017-03-06 07:30,6,2.921,2.927,2.913,2.919,3380
20170401|2017-03-06 08:00,6,2.918,2.934,2.906,2.915,8574
20170401|2017-03-06 08:30,6,2.915,2.929,2.897,2.924,10851
20170401|2017-03-06 09:00,6,2.924,2.929,2.918,2.922,4509
20170401|2017-03-06 09:30,6,2.923,2.936,2.922,2.931,5385
20170401|2017-03-06 10:00,6,2.931,2.938,2.93,2.934,3610
20170401|2017-03-06 10:30,6,2.934,2.935,2.92,2.932,4251
20170401|2017-03-06 11:00,6,2.932,2.937,2.922,2.927,4827
20170401|2017-03-06 11:30,6,2.926,2.941,2.923,2.94,5329
20170401|2017-03-06 12:00,6,2.941,2.952,2.924,2.929,10335
20170401|2017-03-06 12:30,6,2.929,2.938,2.921,2.932,6727
20170401|2017-03-06 13:00,6,2.932,2.932,2.895,2.904,16677
20170401|2017-03-06 13:30,6,2.903,2.909,2.898,2.899,2961
20170401|2017-03-06 14:00,6,2.9,2.902,2.865,2.868,6078
20170401|2017-03-06 14:30,6,2.869,2.87,2.857,2.859,3989
20170401|2017-03-06 15:00,6,2.858,2.88,2.858,2.872,1093
20170401|2017-03-06 15:30,6,2.872,2.876,2.872,2.874,348
20170401|2017-03-06 17:00,7,2.872,2.881,2.871,2.88,437
20170401|2017-03-06 17:30,7,2.88,2.881,2.874,2.878,176
20170401|2017-03-06 18:00,7,2.876,2.881,2.875,2.88,120
20170401|2017-03-06 18:30,7,2.881,2.882,2.877,2.878,134
20170401|2017-03-06 19:00,7,2.879,2.885,2.876,2.876,463
20170401|2017-03-06 19:30,7,2.878,2.882,2.876,2.88,128
20170401|2017-03-06 20:00,7,2.879,2.884,2.877,2.883,129
20170401|2017-03-06 20:30,7,2.884,2.884,2.882,2.883,51
20170401|2017-03-06 21:00,7,2.884,2.886,2.881,2.886,155
20170401|2017-03-06 21:30,7,2.886,2.887,2.884,2.886,128
20170401|2017-03-06 22:00,7,2.885,2.886,2.882,2.882,92
20170401|2017-03-06 22:30,7,2.883,2.89,2.883,2.887,208
20170401|2017-03-06 23:00,7,2.887,2.889,2.872,2.874,534
20170401|2017-03-06 23:30,7,2.873,2.874,2.863,2.868,682
20170401|2017-03-07 00:00,7,2.869,2.874,2.865,2.87,156
20170401|2017-03-07 00:30,7,2.869,2.871,2.866,2.868,102
20170401|2017-03-07 01:00,7,2.869,2.869,2.866,2.868,134
20170401|2017-03-07 01:30,7,2.868,2.877,2.865,2.874,219
20170401|2017-03-07 02:00,7,2.873,2.883,2.869,2.874,550
20170401|2017-03-07 02:30,7,2.873,2.873,2.857,2.864,991
20170401|2017-03-07 03:00,7,2.864,2.871,2.859,2.871,306
20170401|2017-03-07 03:30,7,2.871,2.877,2.865,2.866,457
20170401|2017-03-07 04:00,7,2.866,2.871,2.864,2.869,362
20170401|2017-03-07 04:30,7,2.87,2.87,2.849,2.85,1196
20170401|2017-03-07 05:00,7,2.851,2.862,2.833,2.838,2519
20170401|2017-03-07 05:30,7,2.838,2.839,2.833,2.838,1128
20170401|2017-03-07 06:00,7,2.838,2.854,2.837,2.85,1128
20170401|2017-03-07 06:30,7,2.851,2.858,2.845,2.854,1423
20170401|2017-03-07 07:00,7,2.854,2.861,2.815,2.829,6367
20170401|2017-03-07 07:30,7,2.83,2.842,2.824,2.83,5273
20170401|2017-03-07 08:00,7,2.829,2.847,2.827,2.843,5919
20170401|2017-03-07 08:30,7,2.843,2.853,2.833,2.853,6355
20170401|2017-03-07 09:00,7,2.853,2.857,2.842,2.854,4361
20170401|2017-03-07 09:30,7,2.853,2.863,2.845,2.853,4725
20170401|2017-03-07 10:00,7,2.854,2.856,2.844,2.849,5109
20170401|2017-03-07 10:30,7,2.849,2.858,2.845,2.85,3961
20170401|2017-03-07 11:00,7,2.851,2.852,2.834,2.835,3763
20170401|2017-03-07 11:30,7,2.834,2.84,2.829,2.837,4005
20170401|2017-03-07 12:00,7,2.837,2.838,2.829,2.835,2614
20170401|2017-03-07 12:30,7,2.835,2.849,2.833,2.839,5039
20170401|2017-03-07 13:00,7,2.84,2.841,2.822,2.825,13718
20170401|2017-03-07 13:30,7,2.825,2.838,2.821,2.836,5317
20170401|2017-03-07 14:00,7,2.836,2.838,2.828,2.829,1441
20170401|2017-03-07 14:30,7,2.829,2.833,2.826,2.829,1269
20170401|2017-03-07 15:00,7,2.829,2.837,2.828,2.835,648
20170401|2017-03-07 15:30,7,2.835,2.84,2.833,2.838,379
20170401|2017-03-07 17:00,8,2.835,2.847,2.835,2.847,225
20170401|2017-03-07 17:30,8,2.847,2.854,2.845,2.854,163
20170401|2017-03-07 18:00,8,2.854,2.86,2.849,2.851,207
20170401|2017-03-07 18:30,8,2.849,2.849,2.845,2.846,125
20170401|2017-03-07 19:00,8,2.847,2.853,2.845,2.851,169
20170401|2017-03-07 19:30,8,2.851,2.86,2.85,2.851,187
20170401|2017-03-07 20:00,8,2.851,2.851,2.85,2.851,29
20170401|2017-03-07 20:30,8,2.851,2.854,2.851,2.852,43
20170401|2017-03-07 21:00,8,2.852,2.855,2.852,2.853,38
20170401|2017-03-07 21:30,8,2.854,2.855,2.849,2.849,119
20170401|2017-03-07 22:00,8,2.85,2.851,2.833,2.843,669
20170401|2017-03-07 22:30,8,2.842,2.849,2.839,2.849,375
20170401|2017-03-07 23:00,8,2.849,2.874,2.848,2.865,909
20170401|2017-03-07 23:30,8,2.865,2.872,2.864,2.87,212
20170401|2017-03-08 00:00,8,2.87,2.87,2.865,2.868,140
20170401|2017-03-08 00:30,8,2.867,2.872,2.866,2.872,96
20170401|2017-03-08 01:00,8,2.872,2.873,2.869,2.872,151
20170401|2017-03-08 01:30,8,2.873,2.884,2.871,2.883,443
20170401|2017-03-08 02:00,8,2.883,2.9,2.881,2.898,1504
20170401|2017-03-08 02:30,8,2.899,2.911,2.897,2.908,965
20170401|2017-03-08 03:00,8,2.909,2.911,2.894,2.902,756
20170401|2017-03-08 03:30,8,2.902,2.905,2.891,2.894,459
20170401|2017-03-08 04:00,8,2.894,2.903,2.893,2.902,265
20170401|2017-03-08 04:30,8,2.902,2.919,2.901,2.913,1577
20170401|2017-03-08 05:00,8,2.912,2.915,2.901,2.903,760
20170401|2017-03-08 05:30,8,2.904,2.907,2.897,2.905,779
20170401|2017-03-08 06:00,8,2.904,2.92,2.902,2.912,1574
20170401|2017-03-08 06:30,8,2.912,2.917,2.904,2.915,1238
20170401|2017-03-08 07:00,8,2.914,2.924,2.902,2.916,4936
20170401|2017-03-08 07:30,8,2.915,2.92,2.905,2.917,3394
20170401|2017-03-08 08:00,8,2.917,2.931,2.904,2.927,7980
20170401|2017-03-08 08:30,8,2.927,2.932,2.909,2.912,7434
20170401|2017-03-08 09:00,8,2.911,2.912,2.899,2.912,5954
20170401|2017-03-08 09:30,8,2.911,2.921,2.906,2.916,4275
20170401|2017-03-08 10:00,8,2.917,2.927,2.914,2.926,4323
20170401|2017-03-08 10:30,8,2.927,2.927,2.917,2.924,3941
20170401|2017-03-08 11:00,8,2.925,2.939,2.922,2.931,7323
20170401|2017-03-08 11:30,8,2.932,2.932,2.925,2.93,3633
20170401|2017-03-08 12:00,8,2.931,2.949,2.93,2.935,6961
20170401|2017-03-08 12:30,8,2.934,2.936,2.906,2.922,11380
20170401|2017-03-08 13:00,8,2.922,2.928,2.894,2.906,16056
20170401|2017-03-08 13:30,8,2.906,2.907,2.887,2.893,4809
20170401|2017-03-08 14:00,8,2.893,2.906,2.893,2.903,1274
20170401|2017-03-08 14:30,8,2.903,2.914,2.902,2.912,1042
20170401|2017-03-08 15:00,8,2.912,2.918,2.911,2.918,629
20170401|2017-03-08 15:30,8,2.918,2.92,2.912,2.918,453
20170401|2017-03-08 17:00,9,2.913,2.92,2.913,2.917,194
20170401|2017-03-08 17:30,9,2.917,2.924,2.917,2.924,328
20170401|2017-03-08 18:00,9,2.923,2.925,2.917,2.918,144
20170401|2017-03-08 18:30,9,2.918,2.92,2.914,2.916,108
20170401|2017-03-08 19:00,9,2.915,2.919,2.915,2.917,72
20170401|2017-03-08 19:30,9,2.917,2.925,2.917,2.921,191
20170401|2017-03-08 20:00,9,2.922,2.925,2.92,2.925,51
20170401|2017-03-08 20:30,9,2.925,2.928,2.923,2.925,158
20170401|2017-03-08 21:00,9,2.926,2.927,2.918,2.918,114
20170401|2017-03-08 21:30,9,2.918,2.919,2.913,2.918,133
20170401|2017-03-08 22:00,9,2.917,2.919,2.909,2.909,156
20170401|2017-03-08 22:30,9,2.908,2.911,2.903,2.905,245
20170401|2017-03-08 23:00,9,2.905,2.905,2.9,2.903,274
20170401|2017-03-08 23:30,9,2.902,2.908,2.897,2.898,225
20170401|2017-03-09 00:00,9,2.897,2.905,2.897,2.903,156
20170401|2017-03-09 00:30,9,2.902,2.904,2.899,2.902,210
20170401|2017-03-09 01:00,9,2.901,2.904,2.889,2.894,459
20170401|2017-03-09 01:30,9,2.893,2.913,2.893,2.911,562
20170401|2017-03-09 02:00,9,2.912,2.913,2.908,2.908,172
20170401|2017-03-09 02:30,9,2.908,2.908,2.9,2.906,377
20170401|2017-03-09 03:00,9,2.906,2.906,2.893,2.901,272
20170401|2017-03-09 03:30,9,2.9,2.906,2.899,2.901,107
20170401|2017-03-09 04:00,9,2.902,2.908,2.898,2.907,331
20170401|2017-03-09 04:30,9,2.905,2.908,2.897,2.898,269
20170401|2017-03-09 05:00,9,2.899,2.904,2.892,2.904,540
20170401|2017-03-09 05:30,9,2.903,2.904,2.899,2.902,270
20170401|2017-03-09 06:00,9,2.901,2.935,2.9,2.925,1653
20170401|2017-03-09 06:30,9,2.925,2.94,2.917,2.938,1306
20170401|2017-03-09 07:00,9,2.936,2.937,2.923,2.933,1848
20170401|2017-03-09 07:30,9,2.931,2.938,2.926,2.932,2502
20170401|2017-03-09 08:00,9,2.932,2.956,2.93,2.947,7644
20170401|2017-03-09 08:30,9,2.947,2.958,2.945,2.955,5372
20170401|2017-03-09 09:00,9,2.956,2.961,2.939,2.951,5951
20170401|2017-03-09 09:30,9,2.953,2.976,2.938,2.957,15834
20170401|2017-03-09 10:00,9,2.958,2.983,2.958,2.969,8301
20170401|2017-03-09 10:30,9,2.969,2.973,2.96,2.964,3813
20170401|2017-03-09 11:00,9,2.965,2.967,2.932,2.94,6981
20170401|2017-03-09 11:30,9,2.94,2.954,2.937,2.943,3979
20170401|2017-03-09 12:00,9,2.944,2.953,2.93,2.933,4745
20170401|2017-03-09 12:30,9,2.934,2.953,2.933,2.952,3498
20170401|2017-03-09 13:00,9,2.952,2.979,2.943,2.974,15825
20170401|2017-03-09 13:30,9,2.974,2.976,2.957,2.971,4188
20170401|2017-03-09 14:00,9,2.971,2.971,2.965,2.968,1273
20170401|2017-03-09 14:30,9,2.968,2.976,2.968,2.972,1331
20170401|2017-03-09 15:00,9,2.972,2.98,2.971,2.978,511
20170401|2017-03-09 15:30,9,2.978,2.99,2.976,2.986,1082
20170401|2017-03-09 17:00,10,2.987,2.991,2.984,2.991,344
20170401|2017-03-09 17:30,10,2.99,2.995,2.988,2.995,299
20170401|2017-03-09 18:00,10,2.995,2.995,2.989,2.991,261
20170401|2017-03-09 18:30,10,2.991,2.992,2.985,2.989,202
20170401|2017-03-09 19:00,10,2.99,2.997,2.989,2.996,534
20170401|2017-03-09 19:30,10,2.995,2.997,2.991,2.993,199
20170401|2017-03-09 20:00,10,2.993,2.994,2.991,2.992,156
20170401|2017-03-09 20:30,10,2.993,2.997,2.989,2.995,243
20170401|2017-03-09 21:00,10,2.995,3.002,2.994,3.002,384
20170401|2017-03-09 21:30,10,3.002,3.002,2.999,3.001,125
20170401|2017-03-09 22:00,10,3.001,3.002,2.993,2.994,259
20170401|2017-03-09 22:30,10,2.994,2.998,2.993,2.997,164
20170401|2017-03-09 23:00,10,2.998,3.005,2.998,3.004,666
20170401|2017-03-09 23:30,10,3.004,3.005,2.999,3.003,242
20170401|2017-03-10 00:00,10,3.004,3.005,3.003,3.004,127
20170401|2017-03-10 00:30,10,3.004,3.005,3.003,3.004,182
20170401|2017-03-10 01:00,10,3.004,3.004,2.998,3.002,196
20170401|2017-03-10 01:30,10,3.001,3.009,3.001,3.007,596
20170401|2017-03-10 02:00,10,3.008,3.009,3.003,3.008,372
20170401|2017-03-10 02:30,10,3.008,3.008,3.003,3.003,171
20170401|2017-03-10 03:00,10,3.004,3.006,3.002,3.003,172
20170401|2017-03-10 03:30,10,3.003,3.004,2.997,2.999,329
20170401|2017-03-10 04:00,10,3,3.005,2.997,2.999,220
20170401|2017-03-10 04:30,10,2.999,3.009,2.998,2.999,481
20170401|2017-03-10 05:00,10,2.999,3.007,2.998,3.006,216
20170401|2017-03-10 05:30,10,3.006,3.011,3.003,3.003,412
20170401|2017-03-10 06:00,10,3.004,3.011,2.994,3.001,1227
20170401|2017-03-10 06:30,10,3,3.004,2.984,2.987,1750
20170401|2017-03-10 07:00,10,2.987,3.007,2.98,3.004,3464
20170401|2017-03-10 07:30,10,3.005,3.011,2.993,2.997,3751
20170401|2017-03-10 08:00,10,2.997,3.033,2.997,3.03,7433
20170401|2017-03-10 08:30,10,3.029,3.033,2.993,2.993,11006
20170401|2017-03-10 09:00,10,2.994,3,2.966,2.983,12624
20170401|2017-03-10 09:30,10,2.983,2.993,2.975,2.978,3973
20170401|2017-03-10 10:00,10,2.978,2.995,2.973,2.993,3867
20170401|2017-03-10 10:30,10,2.993,3,2.987,2.989,4136
20170401|2017-03-10 11:00,10,2.989,2.999,2.986,2.996,2288
20170401|2017-03-10 11:30,10,2.996,3.011,2.994,3.008,4326
20170401|2017-03-10 12:00,10,3.007,3.007,2.994,2.997,3540
20170401|2017-03-10 12:30,10,2.996,3.006,2.993,3.002,2094
20170401|2017-03-10 13:00,10,3.003,3.017,2.998,3.008,9850
20170401|2017-03-10 13:30,10,3.008,3.027,3.006,3.025,4231
20170401|2017-03-10 14:00,10,3.025,3.033,3.023,3.032,2060
20170401|2017-03-10 14:30,10,3.033,3.042,3.032,3.04,2678
20170401|2017-03-10 15:00,10,3.039,3.04,3.036,3.036,612
20170401|2017-03-10 15:30,10,3.037,3.043,3.036,3.042,517
20170401|2017-03-12 17:00,13,3.083,3.089,3.071,3.075,2000
20170401|2017-03-12 17:30,13,3.076,3.085,3.075,3.081,433
20170401|2017-03-12 18:00,13,3.082,3.085,3.08,3.082,337
20170401|2017-03-12 18:30,13,3.083,3.085,3.082,3.083,250
20170401|2017-03-12 19:00,13,3.083,3.083,3.08,3.08,280
20170401|2017-03-12 19:30,13,3.08,3.083,3.08,3.081,196
20170401|2017-03-12 20:00,13,3.082,3.083,3.076,3.078,173
20170401|2017-03-12 20:30,13,3.078,3.079,3.073,3.074,191
20170401|2017-03-12 21:00,13,3.073,3.076,3.071,3.076,198
20170401|2017-03-12 21:30,13,3.075,3.076,3.072,3.075,181
20170401|2017-03-12 22:00,13,3.074,3.075,3.072,3.075,93
20170401|2017-03-12 22:30,13,3.073,3.074,3.07,3.072,99
20170401|2017-03-12 23:00,13,3.071,3.072,3.069,3.071,99
20170401|2017-03-12 23:30,13,3.069,3.075,3.069,3.073,150
20170401|2017-03-13 00:00,13,3.073,3.073,3.07,3.07,119
20170401|2017-03-13 00:30,13,3.071,3.072,3.062,3.065,463
20170401|2017-03-13 01:00,13,3.066,3.073,3.064,3.066,147
20170401|2017-03-13 01:30,13,3.065,3.07,3.065,3.065,158
20170401|2017-03-13 02:00,13,3.066,3.07,3.06,3.063,320
20170401|2017-03-13 02:30,13,3.062,3.066,3.06,3.061,327
20170401|2017-03-13 03:00,13,3.06,3.062,3.054,3.057,575
20170401|2017-03-13 03:30,13,3.055,3.057,3.054,3.056,263
20170401|2017-03-13 04:00,13,3.056,3.056,3.053,3.054,188
20170401|2017-03-13 04:30,13,3.053,3.055,3.047,3.051,486
20170401|2017-03-13 05:00,13,3.049,3.05,3.046,3.047,426
20170401|2017-03-13 05:30,13,3.048,3.066,3.047,3.057,755
20170401|2017-03-13 06:00,13,3.057,3.072,3.053,3.068,945
20170401|2017-03-13 06:30,13,3.067,3.067,3.052,3.062,1329
20170401|2017-03-13 07:00,13,3.062,3.069,3.057,3.069,1355
20170401|2017-03-13 07:30,13,3.07,3.078,3.036,3.04,6892
20170401|2017-03-13 08:00,13,3.041,3.055,3.038,3.046,4666
20170401|2017-03-13 08:30,13,3.046,3.065,3.044,3.052,5583
20170401|2017-03-13 09:00,13,3.051,3.053,3.032,3.038,5080
20170401|2017-03-13 09:30,13,3.038,3.052,3.037,3.047,2176
20170401|2017-03-13 10:00,13,3.047,3.051,3.033,3.036,2654
20170401|2017-03-13 10:30,13,3.036,3.058,3.035,3.056,3640
20170401|2017-03-13 11:00,13,3.057,3.06,3.051,3.056,4144
20170401|2017-03-13 11:30,13,3.056,3.066,3.055,3.062,3298
20170401|2017-03-13 12:00,13,3.061,3.062,3.045,3.058,3375
20170401|2017-03-13 12:30,13,3.058,3.061,3.035,3.035,4272
20170401|2017-03-13 13:00,13,3.035,3.046,3.028,3.041,10693
20170401|2017-03-13 13:30,13,3.041,3.041,3.011,3.017,3896
20170401|2017-03-13 14:00,13,3.018,3.021,2.997,3.002,2693
20170401|2017-03-13 14:30,13,3.001,3.012,2.99,3.011,4094
20170401|2017-03-13 15:00,13,3.01,3.02,3.005,3.02,707
20170401|2017-03-13 15:30,13,3.019,3.027,3.009,3.024,934
20170401|2017-03-13 17:00,14,3.018,3.032,3.018,3.03,295
20170401|2017-03-13 17:30,14,3.029,3.031,3.02,3.021,298
20170401|2017-03-13 18:00,14,3.022,3.024,3.02,3.022,63
20170401|2017-03-13 18:30,14,3.024,3.025,3.022,3.024,57
20170401|2017-03-13 19:00,14,3.025,3.029,3.024,3.026,64
20170401|2017-03-13 19:30,14,3.025,3.025,3.016,3.021,184
20170401|2017-03-13 20:00,14,3.022,3.026,3.022,3.026,23
20170401|2017-03-13 20:30,14,3.026,3.026,3.02,3.02,31
20170401|2017-03-13 21:00,14,3.022,3.024,3.017,3.021,103
20170401|2017-03-13 21:30,14,3.02,3.022,3.017,3.02,111
20170401|2017-03-13 22:00,14,3.02,3.023,3.019,3.02,90
20170401|2017-03-13 22:30,14,3.02,3.023,3.02,3.023,34
20170401|2017-03-13 23:00,14,3.023,3.029,3.022,3.028,272
20170401|2017-03-13 23:30,14,3.028,3.028,3.023,3.026,221
20170401|2017-03-14 00:00,14,3.027,3.027,3.024,3.024,110
20170401|2017-03-14 00:30,14,3.025,3.028,3.024,3.027,93
20170401|2017-03-14 01:00,14,3.027,3.037,3.026,3.036,284
20170401|2017-03-14 01:30,14,3.036,3.04,3.033,3.037,347
20170401|2017-03-14 02:00,14,3.038,3.038,3.03,3.034,159
20170401|2017-03-14 02:30,14,3.036,3.045,3.035,3.04,340
20170401|2017-03-14 03:00,14,3.039,3.041,3.036,3.04,206
20170401|2017-03-14 03:30,14,3.04,3.045,3.039,3.04,209
20170401|2017-03-14 04:00,14,3.04,3.056,3.039,3.052,1068
20170401|2017-03-14 04:30,14,3.052,3.059,3.047,3.057,517
20170401|2017-03-14 05:00,14,3.058,3.061,3.057,3.061,305
20170401|2017-03-14 05:30,14,3.062,3.062,3.044,3.059,927
20170401|2017-03-14 06:00,14,3.059,3.063,3.045,3.049,815
20170401|2017-03-14 06:30,14,3.049,3.059,3.042,3.047,1169
20170401|2017-03-14 07:00,14,3.046,3.049,3.024,3.027,4029
20170401|2017-03-14 07:30,14,3.027,3.036,3.02,3.023,4025
20170401|2017-03-14 08:00,14,3.023,3.034,3.017,3.031,3726
20170401|2017-03-14 08:30,14,3.03,3.035,2.958,2.975,15889
20170401|2017-03-14 09:00,14,2.975,2.987,2.965,2.981,11778
20170401|2017-03-14 09:30,14,2.98,2.985,2.966,2.97,4734
20170401|2017-03-14 10:00,14,2.97,2.97,2.955,2.966,6848
20170401|2017-03-14 10:30,14,2.967,2.968,2.938,2.945,8811
20170401|2017-03-14 11:00,14,2.945,2.965,2.944,2.964,5992
20170401|2017-03-14 11:30,14,2.964,2.964,2.942,2.948,4106
20170401|2017-03-14 12:00,14,2.947,2.962,2.945,2.956,2561
20170401|2017-03-14 12:30,14,2.956,2.956,2.94,2.941,3029
20170401|2017-03-14 13:00,14,2.941,2.947,2.929,2.938,15154
20170401|2017-03-14 13:30,14,2.939,2.941,2.927,2.934,3497
20170401|2017-03-14 14:00,14,2.935,2.938,2.932,2.935,1423
20170401|2017-03-14 14:30,14,2.934,2.942,2.933,2.94,1062
20170401|2017-03-14 15:00,14,2.939,2.948,2.939,2.948,988
20170401|2017-03-14 15:30,14,2.947,2.95,2.945,2.948,701
20170401|2017-03-14 17:00,15,2.949,2.956,2.946,2.954,177
20170401|2017-03-14 17:30,15,2.953,2.956,2.949,2.949,154
20170401|2017-03-14 18:00,15,2.948,2.949,2.943,2.946,118
20170401|2017-03-14 18:30,15,2.947,2.949,2.945,2.946,64
20170401|2017-03-14 19:00,15,2.947,2.948,2.942,2.944,117
20170401|2017-03-14 19:30,15,2.945,2.946,2.94,2.941,149
20170401|2017-03-14 20:00,15,2.941,2.969,2.937,2.957,1119
20170401|2017-03-14 20:30,15,2.957,2.959,2.95,2.952,122
20170401|2017-03-14 21:00,15,2.953,2.955,2.951,2.952,56
20170401|2017-03-14 21:30,15,2.951,2.952,2.943,2.945,182
20170401|2017-03-14 22:00,15,2.945,2.949,2.944,2.946,103
20170401|2017-03-14 22:30,15,2.946,2.947,2.941,2.947,70
20170401|2017-03-14 23:00,15,2.947,2.954,2.943,2.944,222
20170401|2017-03-14 23:30,15,2.944,2.945,2.942,2.942,100
20170401|2017-03-15 00:00,15,2.944,2.944,2.924,2.926,706
20170401|2017-03-15 00:30,15,2.926,2.929,2.923,2.927,240
20170401|2017-03-15 01:00,15,2.927,2.934,2.926,2.933,162
20170401|2017-03-15 01:30,15,2.932,2.932,2.927,2.929,84
20170401|2017-03-15 02:00,15,2.929,2.942,2.928,2.941,165
20170401|2017-03-15 02:30,15,2.94,2.948,2.931,2.933,476
20170401|2017-03-15 03:00,15,2.932,2.938,2.93,2.936,165
20170401|2017-03-15 03:30,15,2.936,2.937,2.935,2.937,76
20170401|2017-03-15 04:00,15,2.937,2.944,2.935,2.939,231
20170401|2017-03-15 04:30,15,2.94,2.949,2.94,2.947,317
20170401|2017-03-15 05:00,15,2.947,2.949,2.943,2.948,225
20170401|2017-03-15 05:30,15,2.948,2.949,2.943,2.946,554
20170401|2017-03-15 06:00,15,2.945,2.949,2.942,2.949,355
20170401|2017-03-15 06:30,15,2.948,2.96,2.946,2.952,929
20170401|2017-03-15 07:00,15,2.952,2.99,2.951,2.984,3808
20170401|2017-03-15 07:30,15,2.984,2.993,2.975,2.987,4071
20170401|2017-03-15 08:00,15,2.987,3.006,2.978,2.979,8746
20170401|2017-03-15 08:30,15,2.98,2.994,2.973,2.985,4842
20170401|2017-03-15 09:00,15,2.985,2.99,2.975,2.981,4001
20170401|2017-03-15 09:30,15,2.981,2.984,2.966,2.984,5385
20170401|2017-03-15 10:00,15,2.984,2.985,2.964,2.979,5627
20170401|2017-03-15 10:30,15,2.978,2.982,2.968,2.969,2640
20170401|2017-03-15 11:00,15,2.969,2.985,2.968,2.98,3207
20170401|2017-03-15 11:30,15,2.979,2.983,2.972,2.98,1997
20170401|2017-03-15 12:00,15,2.981,2.989,2.964,2.978,5743
20170401|2017-03-15 12:30,15,2.979,2.985,2.971,2.975,2686
20170401|2017-03-15 13:00,15,2.976,2.985,2.963,2.981,9211
20170401|2017-03-15 13:30,15,2.981,2.986,2.971,2.976,2525
20170401|2017-03-15 14:00,15,2.975,2.977,2.964,2.967,1426
20170401|2017-03-15 14:30,15,2.967,2.97,2.961,2.968,2308
20170401|2017-03-15 15:00,15,2.967,2.972,2.964,2.967,478
20170401|2017-03-15 15:30,15,2.967,2.979,2.966,2.977,483
20170401|2017-03-15 17:00,16,2.974,2.976,2.97,2.971,129
20170401|2017-03-15 17:30,16,2.972,2.973,2.971,2.972,36
20170401|2017-03-15 18:00,16,2.972,2.973,2.97,2.97,25
20170401|2017-03-15 18:30,16,2.97,2.971,2.968,2.968,27
20170401|2017-03-15 19:00,16,2.967,2.967,2.96,2.964,161
20170401|2017-03-15 19:30,16,2.964,2.968,2.963,2.963,65
20170401|2017-03-15 20:00,16,2.962,2.964,2.954,2.958,272
20170401|2017-03-15 20:30,16,2.958,2.959,2.952,2.952,160
20170401|2017-03-15 21:00,16,2.952,2.956,2.95,2.952,156
20170401|2017-03-15 21:30,16,2.952,2.962,2.95,2.958,302
20170401|2017-03-15 22:00,16,2.957,2.959,2.954,2.955,167
20170401|2017-03-15 22:30,16,2.955,2.957,2.95,2.95,231
20170401|2017-03-15 23:00,16,2.95,2.952,2.95,2.952,197
20170401|2017-03-15 23:30,16,2.951,2.953,2.95,2.951,59
20170401|2017-03-16 00:00,16,2.95,2.953,2.947,2.948,216
20170401|2017-03-16 00:30,16,2.948,2.951,2.947,2.948,140
20170401|2017-03-16 01:00,16,2.948,2.956,2.948,2.956,128
20170401|2017-03-16 01:30,16,2.955,2.959,2.953,2.958,155
20170401|2017-03-16 02:00,16,2.958,2.959,2.949,2.952,177
20170401|2017-03-16 02:30,16,2.953,2.955,2.946,2.952,341
20170401|2017-03-16 03:00,16,2.952,2.954,2.947,2.948,155
20170401|2017-03-16 03:30,16,2.948,2.951,2.948,2.949,99
20170401|2017-03-16 04:00,16,2.949,2.959,2.948,2.957,224
20170401|2017-03-16 04:30,16,2.956,2.957,2.942,2.944,332
20170401|2017-03-16 05:00,16,2.944,2.956,2.943,2.947,305
20170401|2017-03-16 05:30,16,2.946,2.946,2.929,2.933,1222
20170401|2017-03-16 06:00,16,2.933,2.942,2.928,2.936,1312
20170401|2017-03-16 06:30,16,2.936,2.937,2.922,2.929,1377
20170401|2017-03-16 07:00,16,2.928,2.928,2.898,2.912,5131
20170401|2017-03-16 07:30,16,2.913,2.925,2.909,2.919,3148
20170401|2017-03-16 08:00,16,2.919,2.932,2.905,2.92,7128
20170401|2017-03-16 08:30,16,2.919,2.92,2.909,2.912,4339
20170401|2017-03-16 09:00,16,2.912,2.931,2.911,2.917,6026
20170401|2017-03-16 09:30,16,2.916,2.921,2.888,2.919,17576
20170401|2017-03-16 10:00,16,2.918,2.969,2.915,2.959,18419
20170401|2017-03-16 10:30,16,2.959,2.963,2.945,2.955,3942
20170401|2017-03-16 11:00,16,2.956,2.967,2.943,2.944,3748
20170401|2017-03-16 11:30,16,2.943,2.951,2.938,2.945,4098
20170401|2017-03-16 12:00,16,2.944,2.949,2.931,2.934,5103
20170401|2017-03-16 12:30,16,2.934,2.938,2.92,2.925,4682
20170401|2017-03-16 13:00,16,2.925,2.926,2.897,2.902,14421
20170401|2017-03-16 13:30,16,2.903,2.912,2.897,2.905,4566
20170401|2017-03-16 14:00,16,2.905,2.926,2.903,2.92,2026
20170401|2017-03-16 14:30,16,2.92,2.921,2.902,2.903,1329
20170401|2017-03-16 15:00,16,2.903,2.911,2.902,2.904,740
20170401|2017-03-16 15:30,16,2.903,2.914,2.901,2.908,487
20170401|2017-03-16 17:00,17,2.908,2.93,2.905,2.927,533
20170401|2017-03-16 17:30,17,2.929,2.93,2.924,2.924,185
20170401|2017-03-16 18:00,17,2.923,2.926,2.914,2.917,229
20170401|2017-03-16 18:30,17,2.917,2.922,2.914,2.915,264
20170401|2017-03-16 19:00,17,2.915,2.917,2.905,2.911,342
20170401|2017-03-16 19:30,17,2.911,2.916,2.91,2.915,160
20170401|2017-03-16 20:00,17,2.916,2.92,2.908,2.911,106
20170401|2017-03-16 20:30,17,2.911,2.915,2.908,2.912,86
20170401|2017-03-16 21:00,17,2.911,2.914,2.91,2.914,50
20170401|2017-03-16 21:30,17,2.915,2.916,2.912,2.915,53
20170401|2017-03-16 22:00,17,2.913,2.915,2.912,2.914,31
20170401|2017-03-16 22:30,17,2.913,2.915,2.909,2.913,107
20170401|2017-03-16 23:00,17,2.912,2.914,2.91,2.914,79
20170401|2017-03-16 23:30,17,2.914,2.914,2.908,2.913,142
20170401|2017-03-17 00:00,17,2.912,2.914,2.911,2.914,55
20170401|2017-03-17 00:30,17,2.914,2.914,2.891,2.893,727
20170401|2017-03-17 01:00,17,2.893,2.898,2.892,2.896,150
20170401|2017-03-17 01:30,17,2.896,2.897,2.891,2.891,129
20170401|2017-03-17 02:00,17,2.891,2.895,2.891,2.892,201
20170401|2017-03-17 02:30,17,2.893,2.908,2.887,2.902,795
20170401|2017-03-17 03:00,17,2.903,2.904,2.898,2.902,134
20170401|2017-03-17 03:30,17,2.901,2.907,2.896,2.903,131
20170401|2017-03-17 04:00,17,2.904,2.915,2.902,2.911,432
20170401|2017-03-17 04:30,17,2.91,2.914,2.902,2.902,254
20170401|2017-03-17 05:00,17,2.902,2.904,2.895,2.899,394
20170401|2017-03-17 05:30,17,2.899,2.914,2.898,2.912,320
20170401|2017-03-17 06:00,17,2.912,2.931,2.905,2.919,1385
20170401|2017-03-17 06:30,17,2.92,2.924,2.914,2.919,530
20170401|2017-03-17 07:00,17,2.92,2.934,2.888,2.898,3034
20170401|2017-03-17 07:30,17,2.897,2.916,2.882,2.909,3448
20170401|2017-03-17 08:00,17,2.909,2.942,2.905,2.933,7326
20170401|2017-03-17 08:30,17,2.933,2.935,2.911,2.918,3645
20170401|2017-03-17 09:00,17,2.918,2.932,2.918,2.929,3114
20170401|2017-03-17 09:30,17,2.929,2.948,2.929,2.942,4701
20170401|2017-03-17 10:00,17,2.942,2.952,2.933,2.947,3870
20170401|2017-03-17 10:30,17,2.946,2.946,2.935,2.942,2115
20170401|2017-03-17 11:00,17,2.941,2.945,2.936,2.943,1787
20170401|2017-03-17 11:30,17,2.942,2.953,2.939,2.95,2932
20170401|2017-03-17 12:00,17,2.95,2.961,2.95,2.952,3603
20170401|2017-03-17 12:30,17,2.951,2.954,2.946,2.949,2456
20170401|2017-03-17 13:00,17,2.95,2.961,2.945,2.946,6893
20170401|2017-03-17 13:30,17,2.945,2.948,2.938,2.944,2882
20170401|2017-03-17 14:00,17,2.944,2.948,2.942,2.942,783
20170401|2017-03-17 14:30,17,2.943,2.948,2.938,2.946,1257
20170401|2017-03-17 15:00,17,2.945,2.951,2.943,2.95,527
20170401|2017-03-17 15:30,17,2.95,2.965,2.948,2.962,764
20170401|2017-03-19 17:00,20,2.913,2.918,2.902,2.914,1220
20170401|2017-03-19 17:30,20,2.914,2.914,2.908,2.913,124
20170401|2017-03-19 18:00,20,2.912,2.915,2.91,2.912,76
20170401|2017-03-19 18:30,20,2.912,2.914,2.911,2.911,44
20170401|2017-03-19 19:00,20,2.911,2.914,2.91,2.91,108
20170401|2017-03-19 19:30,20,2.911,2.913,2.909,2.912,87
20170401|2017-03-19 20:00,20,2.911,2.912,2.909,2.912,50
20170401|2017-03-19 20:30,20,2.912,2.915,2.908,2.909,157
20170401|2017-03-19 21:00,20,2.911,2.912,2.908,2.911,146
20170401|2017-03-19 21:30,20,2.91,2.913,2.909,2.912,56
20170401|2017-03-19 22:00,20,2.912,2.913,2.909,2.909,85
20170401|2017-03-19 22:30,20,2.91,2.913,2.909,2.912,38
20170401|2017-03-19 23:00,20,2.911,2.912,2.91,2.911,36
20170401|2017-03-19 23:30,20,2.911,2.912,2.91,2.911,57
20170401|2017-03-20 00:00,20,2.91,2.913,2.91,2.912,66
20170401|2017-03-20 00:30,20,2.912,2.915,2.907,2.908,122
20170401|2017-03-20 01:00,20,2.907,2.91,2.907,2.907,65
20170401|2017-03-20 01:30,20,2.907,2.909,2.907,2.909,413
20170401|2017-03-20 02:00,20,2.909,2.917,2.908,2.917,183
20170401|2017-03-20 02:30,20,2.917,2.918,2.915,2.917,129
20170401|2017-03-20 03:00,20,2.917,2.918,2.916,2.916,136
20170401|2017-03-20 03:30,20,2.917,2.918,2.914,2.914,105
20170401|2017-03-20 04:00,20,2.915,2.917,2.912,2.915,132
20170401|2017-03-20 04:30,20,2.915,2.915,2.908,2.91,168
20170401|2017-03-20 05:00,20,2.909,2.913,2.907,2.912,285
20170401|2017-03-20 05:30,20,2.911,2.928,2.909,2.924,577
20170401|2017-03-20 06:00,20,2.924,2.932,2.923,2.926,587
20170401|2017-03-20 06:30,20,2.926,2.931,2.915,2.918,743
20170401|2017-03-20 07:00,20,2.918,2.925,2.911,2.919,1226
20170401|2017-03-20 07:30,20,2.919,2.969,2.919,2.966,5894
20170401|2017-03-20 08:00,20,2.965,2.99,2.958,2.985,8669
20170401|2017-03-20 08:30,20,2.984,3.001,2.982,2.994,6374
20170401|2017-03-20 09:00,20,2.994,3.011,2.993,3.008,5850
20170401|2017-03-20 09:30,20,3.008,3.029,3.007,3.017,9317
20170401|2017-03-20 10:00,20,3.016,3.02,3.01,3.011,2640
20170401|2017-03-20 10:30,20,3.012,3.02,3.008,3.019,2906
20170401|2017-03-20 11:00,20,3.02,3.034,3.019,3.031,4893
20170401|2017-03-20 11:30,20,3.031,3.043,3.023,3.027,4833
20170401|2017-03-20 12:00,20,3.027,3.031,3.02,3.023,3602
20170401|2017-03-20 12:30,20,3.023,3.03,3.017,3.029,2396
20170401|2017-03-20 13:00,20,3.029,3.049,3.023,3.044,12079
20170401|2017-03-20 13:30,20,3.045,3.064,3.038,3.064,5933
20170401|2017-03-20 14:00,20,3.064,3.07,3.061,3.066,3300
20170401|2017-03-20 14:30,20,3.066,3.079,3.065,3.076,2813
20170401|2017-03-20 15:00,20,3.076,3.08,3.074,3.077,882
20170401|2017-03-20 15:30,20,3.077,3.085,3.075,3.077,1035
20170401|2017-03-20 17:00,21,3.08,3.081,3.073,3.076,325
20170401|2017-03-20 17:30,21,3.076,3.076,3.072,3.073,104
20170401|2017-03-20 18:00,21,3.073,3.074,3.07,3.07,221
20170401|2017-03-20 18:30,21,3.07,3.076,3.069,3.073,330
20170401|2017-03-20 19:00,21,3.075,3.076,3.072,3.076,88
20170401|2017-03-20 19:30,21,3.076,3.076,3.073,3.073,58
20170401|2017-03-20 20:00,21,3.073,3.075,3.072,3.073,177
20170401|2017-03-20 20:30,21,3.074,3.075,3.072,3.074,108
20170401|2017-03-20 21:00,21,3.074,3.075,3.072,3.073,120
20170401|2017-03-20 21:30,21,3.073,3.075,3.073,3.074,45
20170401|2017-03-20 22:00,21,3.074,3.074,3.072,3.074,98
20170401|2017-03-20 22:30,21,3.074,3.075,3.072,3.073,56
20170401|2017-03-20 23:00,21,3.073,3.074,3.072,3.074,53
20170401|2017-03-20 23:30,21,3.073,3.073,3.067,3.068,395
20170401|2017-03-21 00:00,21,3.067,3.069,3.062,3.064,191
20170401|2017-03-21 00:30,21,3.063,3.066,3.061,3.061,153
20170401|2017-03-21 01:00,21,3.062,3.066,3.062,3.065,172
20170401|2017-03-21 01:30,21,3.064,3.065,3.062,3.063,73
20170401|2017-03-21 02:00,21,3.064,3.099,3.064,3.091,2247
20170401|2017-03-21 02:30,21,3.09,3.091,3.079,3.079,292
20170401|2017-03-21 03:00,21,3.079,3.089,3.075,3.078,822
20170401|2017-03-21 03:30,21,3.078,3.098,3.078,3.091,478
20170401|2017-03-21 04:00,21,3.091,3.092,3.085,3.087,282
20170401|2017-03-21 04:30,21,3.088,3.088,3.07,3.084,391
20170401|2017-03-21 05:00,21,3.084,3.087,3.077,3.082,487
20170401|2017-03-21 05:30,21,3.082,3.082,3.066,3.07,509
20170401|2017-03-21 06:00,21,3.069,3.074,3.06,3.073,904
20170401|2017-03-21 06:30,21,3.072,3.083,3.07,3.075,1061
20170401|2017-03-21 07:00,21,3.075,3.084,3.065,3.082,3032
20170401|2017-03-21 07:30,21,3.082,3.097,3.074,3.08,3287
20170401|2017-03-21 08:00,21,3.081,3.113,3.08,3.104,9145
20170401|2017-03-21 08:30,21,3.105,3.108,3.089,3.091,4735
20170401|2017-03-21 09:00,21,3.091,3.105,3.085,3.087,7150
20170401|2017-03-21 09:30,21,3.088,3.092,3.043,3.054,11296
20170401|2017-03-21 10:00,21,3.054,3.079,3.033,3.07,12598
20170401|2017-03-21 10:30,21,3.07,3.077,3.062,3.074,3399
20170401|2017-03-21 11:00,21,3.075,3.091,3.067,3.086,4721
20170401|2017-03-21 11:30,21,3.087,3.087,3.077,3.079,1658
20170401|2017-03-21 12:00,21,3.079,3.083,3.065,3.068,2365
20170401|2017-03-21 12:30,21,3.067,3.074,3.062,3.071,1995
20170401|2017-03-21 13:00,21,3.072,3.097,3.069,3.091,7609
20170401|2017-03-21 13:30,21,3.09,3.09,3.073,3.078,3655
20170401|2017-03-21 14:00,21,3.077,3.083,3.075,3.079,769
20170401|2017-03-21 14:30,21,3.08,3.087,3.076,3.084,905
20170401|2017-03-21 15:00,21,3.085,3.086,3.078,3.084,712
20170401|2017-03-21 15:30,21,3.084,3.092,3.084,3.092,394
20170401|2017-03-21 17:00,22,3.082,3.091,3.082,3.09,82
20170401|2017-03-21 17:30,22,3.09,3.095,3.089,3.093,113
20170401|2017-03-21 18:00,22,3.095,3.095,3.091,3.093,34
20170401|2017-03-21 18:30,22,3.091,3.093,3.089,3.09,63
20170401|2017-03-21 19:00,22,3.09,3.092,3.081,3.082,149
20170401|2017-03-21 19:30,22,3.082,3.085,3.082,3.085,32
20170401|2017-03-21 20:00,22,3.086,3.086,3.08,3.082,83
20170401|2017-03-21 20:30,22,3.082,3.082,3.075,3.079,120
20170401|2017-03-21 21:00,22,3.078,3.08,3.072,3.077,184
20170401|2017-03-21 21:30,22,3.078,3.079,3.076,3.078,31
20170401|2017-03-21 22:00,22,3.079,3.085,3.078,3.083,93
20170401|2017-03-21 22:30,22,3.083,3.084,3.08,3.082,40
20170401|2017-03-21 23:00,22,3.082,3.083,3.081,3.082,24
20170401|2017-03-21 23:30,22,3.082,3.083,3.075,3.075,139
20170401|2017-03-22 00:00,22,3.076,3.082,3.076,3.08,61
20170401|2017-03-22 00:30,22,3.078,3.082,3.077,3.079,88
20170401|2017-03-22 01:00,22,3.08,3.084,3.078,3.083,100
20170401|2017-03-22 01:30,22,3.083,3.084,3.081,3.082,45
20170401|2017-03-22 02:00,22,3.082,3.084,3.074,3.076,192
20170401|2017-03-22 02:30,22,3.076,3.087,3.074,3.077,223
20170401|2017-03-22 03:00,22,3.077,3.078,3.067,3.073,274
20170401|2017-03-22 03:30,22,3.073,3.081,3.07,3.071,148
20170401|2017-03-22 04:00,22,3.072,3.074,3.063,3.067,362
20170401|2017-03-22 04:30,22,3.066,3.068,3.055,3.061,450
20170401|2017-03-22 05:00,22,3.061,3.073,3.056,3.057,481
20170401|2017-03-22 05:30,22,3.057,3.062,3.046,3.049,660
20170401|2017-03-22 06:00,22,3.048,3.054,3.045,3.054,431
20170401|2017-03-22 06:30,22,3.054,3.063,3.049,3.051,581
20170401|2017-03-22 07:00,22,3.05,3.06,3.045,3.051,1527
20170401|2017-03-22 07:30,22,3.051,3.068,3.045,3.062,1776
20170401|2017-03-22 08:00,22,3.062,3.069,3.037,3.038,7101
20170401|2017-03-22 08:30,22,3.039,3.055,3.039,3.044,3283
20170401|2017-03-22 09:00,22,3.045,3.066,3.038,3.061,4642
20170401|2017-03-22 09:30,22,3.06,3.075,3.054,3.056,5338
20170401|2017-03-22 10:00,22,3.055,3.064,3.052,3.055,3890
20170401|2017-03-22 10:30,22,3.055,3.055,3.036,3.037,5866
20170401|2017-03-22 11:00,22,3.037,3.046,3.034,3.039,3262
20170401|2017-03-22 11:30,22,3.039,3.045,3.024,3.033,5221
20170401|2017-03-22 12:00,22,3.033,3.041,3.028,3.031,3258
20170401|2017-03-22 12:30,22,3.03,3.039,3.024,3.026,2743
20170401|2017-03-22 13:00,22,3.026,3.034,3.007,3.01,12169
20170401|2017-03-22 13:30,22,3.01,3.02,3.008,3.016,3080
20170401|2017-03-22 14:00,22,3.016,3.022,3.012,3.02,1217
20170401|2017-03-22 14:30,22,3.019,3.022,3.01,3.013,1223
20170401|2017-03-22 15:00,22,3.013,3.014,3.01,3.014,331
20170401|2017-03-22 15:30,22,3.014,3.024,3.014,3.019,421
20170401|2017-03-22 17:00,23,3.02,3.024,3.02,3.023,84
20170401|2017-03-22 17:30,23,3.024,3.026,3.023,3.024,34
20170401|2017-03-22 18:00,23,3.023,3.025,3.022,3.024,20
20170401|2017-03-22 18:30,23,3.023,3.023,3.02,3.02,20
20170401|2017-03-22 19:00,23,3.02,3.028,3.02,3.025,146
20170401|2017-03-22 19:30,23,3.024,3.028,3.024,3.026,71
20170401|2017-03-22 20:00,23,3.026,3.026,3.024,3.025,92
20170401|2017-03-22 20:30,23,3.025,3.027,3.024,3.027,72
20170401|2017-03-22 21:00,23,3.027,3.032,3.026,3.03,101
20170401|2017-03-22 21:30,23,3.03,3.033,3.024,3.033,244
20170401|2017-03-22 22:00,23,3.031,3.036,3.031,3.036,156
20170401|2017-03-22 22:30,23,3.036,3.036,3.029,3.032,90
20170401|2017-03-22 23:00,23,3.032,3.037,3.031,3.036,93
20170401|2017-03-22 23:30,23,3.036,3.037,3.033,3.035,194
20170401|2017-03-23 00:00,23,3.033,3.034,3.027,3.031,160
20170401|2017-03-23 00:30,23,3.03,3.032,3.028,3.029,40
20170401|2017-03-23 01:00,23,3.029,3.034,3.027,3.033,136
20170401|2017-03-23 01:30,23,3.032,3.033,3.028,3.031,73
20170401|2017-03-23 02:00,23,3.031,3.035,3.031,3.033,111
20170401|2017-03-23 02:30,23,3.033,3.033,3.025,3.027,280
20170401|2017-03-23 03:00,23,3.028,3.029,3.024,3.029,296
20170401|2017-03-23 03:30,23,3.03,3.034,3.029,3.033,100
20170401|2017-03-23 04:00,23,3.032,3.033,3.025,3.028,156
20170401|2017-03-23 04:30,23,3.027,3.029,3.026,3.027,247
20170401|2017-03-23 05:00,23,3.028,3.031,3.026,3.026,124
20170401|2017-03-23 05:30,23,3.028,3.03,3.015,3.018,648
20170401|2017-03-23 06:00,23,3.017,3.039,3.015,3.034,1165
20170401|2017-03-23 06:30,23,3.035,3.049,3.03,3.039,1436
20170401|2017-03-23 07:00,23,3.038,3.051,3.034,3.042,1378
20170401|2017-03-23 07:30,23,3.043,3.043,3.026,3.029,2089
20170401|2017-03-23 08:00,23,3.03,3.04,3.017,3.033,3164
20170401|2017-03-23 08:30,23,3.033,3.035,3.011,3.015,4650
20170401|2017-03-23 09:00,23,3.015,3.048,3.015,3.045,5362
20170401|2017-03-23 09:30,23,3.042,3.042,2.986,3.02,19314
20170401|2017-03-23 10:00,23,3.02,3.05,3.019,3.046,7615
20170401|2017-03-23 10:30,23,3.046,3.047,3.029,3.033,2468
20170401|2017-03-23 11:00,23,3.032,3.045,3.029,3.035,3168
20170401|2017-03-23 11:30,23,3.035,3.037,3.02,3.026,4662
20170401|2017-03-23 12:00,23,3.026,3.028,3.012,3.019,2987
20170401|2017-03-23 12:30,23,3.018,3.027,3.016,3.027,2364
20170401|2017-03-23 13:00,23,3.027,3.055,3.026,3.051,13029
20170401|2017-03-23 13:30,23,3.05,3.06,3.045,3.048,3749
20170401|2017-03-23 14:00,23,3.049,3.063,3.048,3.053,1612
20170401|2017-03-23 14:30,23,3.052,3.054,3.046,3.05,1323
20170401|2017-03-23 15:00,23,3.05,3.052,3.048,3.05,266
20170401|2017-03-23 15:30,23,3.049,3.054,3.048,3.05,365
20170401|2017-03-23 17:00,24,3.05,3.052,3.045,3.045,80
20170401|2017-03-23 17:30,24,3.045,3.046,3.044,3.045,31
20170401|2017-03-23 18:00,24,3.046,3.047,3.044,3.045,18
20170401|2017-03-23 18:30,24,3.046,3.055,3.045,3.048,102
20170401|2017-03-23 19:00,24,3.048,3.05,3.048,3.049,23
20170401|2017-03-23 19:30,24,3.049,3.05,3.042,3.043,76
20170401|2017-03-23 20:00,24,3.042,3.044,3.041,3.042,47
20170401|2017-03-23 20:30,24,3.044,3.045,3.04,3.04,69
20170401|2017-03-23 21:00,24,3.041,3.042,3.036,3.039,137
20170401|2017-03-23 21:30,24,3.039,3.041,3.036,3.039,50
20170401|2017-03-23 22:00,24,3.039,3.043,3.038,3.04,31
20170401|2017-03-23 22:30,24,3.04,3.042,3.039,3.039,25
20170401|2017-03-23 23:00,24,3.04,3.041,3.038,3.038,21
20170401|2017-03-23 23:30,24,3.038,3.038,3.03,3.035,177
20170401|2017-03-24 00:00,24,3.034,3.039,3.033,3.035,95
20170401|2017-03-24 00:30,24,3.035,3.035,3.031,3.032,20
20170401|2017-03-24 01:00,24,3.033,3.036,3.03,3.032,64
20170401|2017-03-24 01:30,24,3.032,3.035,3.032,3.034,50
20170401|2017-03-24 02:00,24,3.034,3.044,3.034,3.044,138
20170401|2017-03-24 02:30,24,3.043,3.044,3.039,3.041,73
20170401|2017-03-24 03:00,24,3.041,3.041,3.031,3.036,125
20170401|2017-03-24 03:30,24,3.039,3.049,3.035,3.043,216
20170401|2017-03-24 04:00,24,3.042,3.043,3.03,3.037,297
20170401|2017-03-24 04:30,24,3.038,3.046,3.037,3.045,143
20170401|2017-03-24 05:00,24,3.044,3.048,3.042,3.044,119
20170401|2017-03-24 05:30,24,3.044,3.051,3.039,3.044,222
20170401|2017-03-24 06:00,24,3.045,3.047,3.028,3.028,464
20170401|2017-03-24 06:30,24,3.028,3.041,3.027,3.035,280
20170401|2017-03-24 07:00,24,3.036,3.04,3.022,3.032,1495
20170401|2017-03-24 07:30,24,3.031,3.035,3.019,3.022,1395
20170401|2017-03-24 08:00,24,3.022,3.07,3.016,3.063,7983
20170401|2017-03-24 08:30,24,3.063,3.076,3.053,3.072,4529
20170401|2017-03-24 09:00,24,3.072,3.072,3.056,3.062,4536
20170401|2017-03-24 09:30,24,3.062,3.076,3.061,3.071,2589
20170401|2017-03-24 10:00,24,3.07,3.081,3.07,3.073,2794
20170401|2017-03-24 10:30,24,3.073,3.075,3.063,3.07,3324
20170401|2017-03-24 11:00,24,3.07,3.086,3.067,3.081,4107
20170401|2017-03-24 11:30,24,3.081,3.083,3.069,3.073,2045
20170401|2017-03-24 12:00,24,3.073,3.076,3.059,3.064,2011
20170401|2017-03-24 12:30,24,3.065,3.072,3.059,3.069,1673
20170401|2017-03-24 13:00,24,3.07,3.08,3.063,3.078,5077
20170401|2017-03-24 13:30,24,3.078,3.079,3.072,3.075,2467
20170401|2017-03-24 14:00,24,3.074,3.077,3.071,3.075,932
20170401|2017-03-24 14:30,24,3.075,3.078,3.073,3.074,727
20170401|2017-03-24 15:00,24,3.074,3.084,3.074,3.082,485
20170401|2017-03-24 15:30,24,3.083,3.092,3.081,3.081,500
20170401|2017-03-26 17:00,27,3.119,3.133,3.115,3.126,1080
20170401|2017-03-26 17:30,27,3.125,3.129,3.124,3.127,135
20170401|2017-03-26 18:00,27,3.128,3.128,3.125,3.125,28
20170401|2017-03-26 18:30,27,3.125,3.13,3.125,3.129,54
20170401|2017-03-26 19:00,27,3.129,3.13,3.127,3.128,32
20170401|2017-03-26 19:30,27,3.128,3.128,3.125,3.125,36
20170401|2017-03-26 20:00,27,3.125,3.13,3.124,3.128,77
20170401|2017-03-26 20:30,27,3.128,3.13,3.126,3.13,41
20170401|2017-03-26 21:00,27,3.13,3.13,3.126,3.128,124
20170401|2017-03-26 21:30,27,3.127,3.129,3.127,3.129,12
20170401|2017-03-26 22:00,27,3.129,3.13,3.128,3.129,8
20170401|2017-03-26 22:30,27,3.129,3.13,3.123,3.125,78
20170401|2017-03-26 23:00,27,3.124,3.126,3.124,3.124,45
20170401|2017-03-26 23:30,27,3.125,3.125,3.121,3.121,132
20170401|2017-03-27 00:00,27,3.122,3.123,3.121,3.121,23
20170401|2017-03-27 00:30,27,3.121,3.122,3.119,3.119,84
20170401|2017-03-27 01:00,27,3.12,3.124,3.119,3.12,31
20170401|2017-03-27 01:30,27,3.119,3.122,3.119,3.12,88
20170401|2017-03-27 02:00,27,3.12,3.122,3.118,3.12,85
20170401|2017-03-27 02:30,27,3.122,3.127,3.12,3.125,74
20170401|2017-03-27 03:00,27,3.124,3.125,3.12,3.12,31
20170401|2017-03-27 03:30,27,3.12,3.12,3.117,3.119,88
20170401|2017-03-27 04:00,27,3.121,3.121,3.117,3.12,117
20170401|2017-03-27 04:30,27,3.121,3.126,3.119,3.125,33
20170401|2017-03-27 05:00,27,3.125,3.126,3.118,3.122,229
20170401|2017-03-27 05:30,27,3.121,3.122,3.117,3.118,136
20170401|2017-03-27 06:00,27,3.117,3.119,3.101,3.104,612
20170401|2017-03-27 06:30,27,3.104,3.12,3.1,3.111,773
20170401|2017-03-27 07:00,27,3.111,3.128,3.111,3.122,974
20170401|2017-03-27 07:30,27,3.123,3.126,3.106,3.106,1186
20170401|2017-03-27 08:00,27,3.107,3.124,3.1,3.122,2613
20170401|2017-03-27 08:30,27,3.121,3.122,3.077,3.081,4285
20170401|2017-03-27 09:00,27,3.081,3.1,3.081,3.091,2314
20170401|2017-03-27 09:30,27,3.091,3.1,3.089,3.096,1914
20170401|2017-03-27 10:00,27,3.096,3.104,3.091,3.096,1656
20170401|2017-03-27 10:30,27,3.095,3.098,3.079,3.089,1852
20170401|2017-03-27 11:00,27,3.088,3.089,3.07,3.076,2269
20170401|2017-03-27 11:30,27,3.076,3.085,3.068,3.08,2032
20170401|2017-03-27 12:00,27,3.08,3.088,3.077,3.086,737
20170401|2017-03-27 12:30,27,3.086,3.086,3.062,3.069,1584
20170401|2017-03-27 13:00,27,3.068,3.07,3.046,3.051,4284
20170401|2017-03-27 13:30,27,3.051,3.054,3.048,3.05,1347
20170401|2017-03-27 14:00,27,3.05,3.053,3.043,3.05,670
20170401|2017-03-27 14:30,27,3.051,3.055,3.047,3.054,500
20170401|2017-03-27 15:00,27,3.054,3.055,3.048,3.051,260
20170401|2017-03-27 15:30,27,3.051,3.053,3.048,3.051,154
20170401|2017-03-27 17:00,28,3.046,3.046,3.022,3.025,161
20170401|2017-03-27 17:30,28,3.028,3.029,3.025,3.028,43
20170401|2017-03-27 18:00,28,3.028,3.035,3.028,3.03,28
20170401|2017-03-27 18:30,28,3.03,3.035,3.029,3.032,30
20170401|2017-03-27 19:00,28,3.032,3.034,3.032,3.034,12
20170401|2017-03-27 19:30,28,3.035,3.037,3.035,3.036,16
20170401|2017-03-27 20:00,28,3.039,3.042,3.038,3.038,10
20170401|2017-03-27 20:30,28,3.039,3.039,3.032,3.033,22
20170401|2017-03-27 21:00,28,3.035,3.035,3.034,3.035,4
20170401|2017-03-27 21:30,28,3.034,3.034,3.031,3.031,19
20170401|2017-03-27 22:00,28,3.031,3.033,3.031,3.031,24
20170401|2017-03-27 22:30,28,3.03,3.031,3.029,3.03,15
20170401|2017-03-27 23:00,28,3.03,3.032,3.03,3.031,20
20170401|2017-03-27 23:30,28,3.031,3.037,3.031,3.033,47
20170401|2017-03-28 00:00,28,3.033,3.035,3.032,3.034,20
20170401|2017-03-28 00:30,28,3.033,3.033,3.03,3.033,23
20170401|2017-03-28 01:00,28,3.033,3.033,3.029,3.03,61
20170401|2017-03-28 01:30,28,3.03,3.033,3.028,3.028,43
20170401|2017-03-28 02:00,28,3.028,3.032,3.028,3.031,19
20170401|2017-03-28 02:30,28,3.033,3.034,3.025,3.025,50
20170401|2017-03-28 03:00,28,3.025,3.027,3.022,3.023,61
20170401|2017-03-28 03:30,28,3.022,3.026,3.022,3.026,11
20170401|2017-03-28 04:00,28,3.027,3.028,3.025,3.027,14
20170401|2017-03-28 04:30,28,3.026,3.026,3.012,3.017,147
20170401|2017-03-28 05:00,28,3.017,3.019,3.012,3.016,167
20170401|2017-03-28 05:30,28,3.017,3.019,3.013,3.016,33
20170401|2017-03-28 06:00,28,3.015,3.017,3.014,3.017,114
20170401|2017-03-28 06:30,28,3.016,3.026,3.011,3.026,121
20170401|2017-03-28 07:00,28,3.026,3.043,3.022,3.036,479
20170401|2017-03-28 07:30,28,3.037,3.037,3.019,3.02,592
20170401|2017-03-28 08:00,28,3.02,3.062,3.019,3.056,1625
20170401|2017-03-28 08:30,28,3.055,3.069,3.055,3.068,1072
20170401|2017-03-28 09:00,28,3.069,3.075,3.053,3.054,948
20170401|2017-03-28 09:30,28,3.054,3.064,3.053,3.064,505
20170401|2017-03-28 10:00,28,3.064,3.068,3.059,3.062,478
20170401|2017-03-28 10:30,28,3.062,3.069,3.044,3.066,1223
20170401|2017-03-28 11:00,28,3.067,3.076,3.065,3.071,988
20170401|2017-03-28 11:30,28,3.071,3.084,3.07,3.08,794
20170401|2017-03-28 12:00,28,3.078,3.087,3.076,3.085,839
20170401|2017-03-28 12:30,28,3.085,3.096,3.081,3.093,1165
20170401|2017-03-28 13:00,28,3.093,3.104,3.089,3.097,7272
20170401|2017-03-28 13:30,28,3.096,3.102,3.091,3.091,1393
20170401|2017-03-28 14:00,28,3.091,3.091,3.08,3.082,309
20170401|2017-03-28 14:30,28,3.085,3.086,3.072,3.08,185
20170401|2017-03-28 15:00,28,3.08,3.091,3.079,3.091,289
20170401|2017-03-28 15:30,28,3.089,3.097,3.088,3.092,169
20170401|2017-03-28 17:00,29,3.089,3.09,3.087,3.088,18
20170401|2017-03-28 17:30,29,3.09,3.09,3.089,3.089,8
20170401|2017-03-28 18:00,29,3.088,3.088,3.088,3.088,1
20170401|2017-03-28 19:00,29,3.088,3.088,3.088,3.088,8
20170401|2017-03-28 19:30,29,3.086,3.086,3.085,3.085,6
20170401|2017-03-28 20:30,29,3.088,3.088,3.088,3.088,2
20170401|2017-03-28 21:00,29,3.087,3.087,3.086,3.086,2
20170401|2017-03-28 22:30,29,3.089,3.091,3.085,3.085,8
20170401|2017-03-28 23:00,29,3.085,3.085,3.083,3.083,6
20170401|2017-03-28 23:30,29,3.082,3.082,3.082,3.082,3
20170401|2017-03-29 00:00,29,3.086,3.086,3.086,3.086,1
20170401|2017-03-29 00:30,29,3.088,3.095,3.088,3.091,8
20170401|2017-03-29 01:00,29,3.092,3.095,3.089,3.095,5
20170401|2017-03-29 02:00,29,3.091,3.1,3.091,3.094,57
20170401|2017-03-29 02:30,29,3.097,3.097,3.096,3.096,8
20170401|2017-03-29 03:30,29,3.102,3.108,3.101,3.108,27
20170401|2017-03-29 04:00,29,3.106,3.108,3.106,3.108,2
20170401|2017-03-29 04:30,29,3.108,3.139,3.108,3.133,65
20170401|2017-03-29 05:00,29,3.133,3.14,3.129,3.129,20
20170401|2017-03-29 05:30,29,3.134,3.136,3.134,3.135,21
20170401|2017-03-29 06:00,29,3.126,3.132,3.126,3.126,51
20170401|2017-03-29 06:30,29,3.126,3.129,3.122,3.124,156
20170401|2017-03-29 07:00,29,3.124,3.129,3.119,3.123,167
20170401|2017-03-29 07:30,29,3.125,3.148,3.122,3.145,211
20170401|2017-03-29 08:00,29,3.15,3.156,3.142,3.142,340
20170401|2017-03-29 08:30,29,3.14,3.14,3.133,3.133,106
20170401|2017-03-29 09:00,29,3.133,3.151,3.129,3.147,579
20170401|2017-03-29 09:30,29,3.145,3.147,3.135,3.14,44
20170401|2017-03-29 10:00,29,3.135,3.14,3.128,3.135,295
20170401|2017-03-29 10:30,29,3.14,3.142,3.138,3.142,82
20170401|2017-03-29 11:00,29,3.146,3.151,3.144,3.151,93
20170401|2017-03-29 11:30,29,3.154,3.16,3.152,3.16,174
20170401|2017-03-29 12:00,29,3.159,3.164,3.157,3.163,142
20170401|2017-03-29 12:30,29,3.163,3.179,3.159,3.179,171
20170401|2017-03-29 13:00,29,3.178,3.183,3.13,3.141,1787
20170501|2016-10-13 10:30,13,3.26,3.26,3.249,3.249,32
20170501|2016-10-13 11:00,13,3.254,3.265,3.254,3.26,33
20170501|2016-10-13 11:30,13,3.26,3.26,3.258,3.258,30
20170501|2016-10-13 12:00,13,3.257,3.261,3.255,3.26,52
20170501|2016-10-13 12:30,13,3.262,3.262,3.257,3.259,109
20170501|2016-10-13 13:00,13,3.263,3.267,3.257,3.264,158
20170501|2016-10-13 13:30,13,3.26,3.26,3.259,3.259,42
20170501|2016-10-13 14:00,13,3.259,3.259,3.256,3.258,19
20170501|2016-10-13 14:30,13,3.257,3.258,3.257,3.257,8
20170501|2016-10-13 15:00,13,3.263,3.266,3.263,3.266,19
20170501|2016-10-13 15:30,13,3.267,3.267,3.267,3.267,1
20170501|2016-10-13 22:00,14,3.278,3.278,3.278,3.278,9
20170501|2016-10-13 23:00,14,3.278,3.278,3.278,3.278,1
20170501|2016-10-14 03:00,14,3.275,3.275,3.275,3.275,1
20170501|2016-10-14 03:30,14,3.266,3.266,3.266,3.266,2
20170501|2016-10-14 04:30,14,3.267,3.269,3.267,3.269,4
20170501|2016-10-14 05:00,14,3.256,3.257,3.256,3.257,4
20170501|2016-10-14 05:30,14,3.264,3.271,3.261,3.269,24
20170501|2016-10-14 06:00,14,3.269,3.269,3.265,3.268,9
20170501|2016-10-14 06:30,14,3.274,3.274,3.264,3.266,12
20170501|2016-10-14 07:00,14,3.267,3.283,3.263,3.283,36
20170501|2016-10-14 07:30,14,3.284,3.285,3.275,3.277,15
20170501|2016-10-14 08:00,14,3.273,3.278,3.27,3.271,49
20170501|2016-10-14 08:30,14,3.27,3.275,3.268,3.274,44
20170501|2016-10-14 09:00,14,3.28,3.281,3.271,3.276,19
20170501|2016-10-14 09:30,14,3.274,3.277,3.267,3.27,30
20170501|2016-10-14 10:00,14,3.27,3.281,3.27,3.279,37
20170501|2016-10-14 10:30,14,3.276,3.276,3.271,3.274,21
20170501|2016-10-14 11:00,14,3.269,3.279,3.268,3.278,18
20170501|2016-10-14 11:30,14,3.274,3.281,3.274,3.281,14
20170501|2016-10-14 12:00,14,3.274,3.275,3.267,3.268,69
20170501|2016-10-14 12:30,14,3.265,3.265,3.258,3.262,154
20170501|2016-10-14 13:00,14,3.264,3.269,3.264,3.268,104
20170501|2016-10-14 13:30,14,3.264,3.264,3.261,3.261,16
20170501|2016-10-14 14:00,14,3.263,3.263,3.253,3.259,69
20170501|2016-10-14 14:30,14,3.255,3.255,3.255,3.255,22
20170501|2016-10-14 15:00,14,3.26,3.263,3.26,3.263,2
20170501|2016-10-14 15:30,14,3.265,3.265,3.265,3.265,1
20170501|2016-10-16 17:00,17,3.242,3.242,3.242,3.242,1
20170501|2016-10-17 02:30,17,3.246,3.246,3.246,3.246,1
20170501|2016-10-17 04:00,17,3.253,3.253,3.25,3.25,4
20170501|2016-10-17 06:30,17,3.272,3.277,3.272,3.277,6
20170501|2016-10-17 07:00,17,3.275,3.275,3.266,3.266,51
20170501|2016-10-17 07:30,17,3.266,3.271,3.264,3.266,63
20170501|2016-10-17 08:00,17,3.27,3.27,3.257,3.261,85
20170501|2016-10-17 08:30,17,3.26,3.263,3.244,3.244,77
20170501|2016-10-17 09:00,17,3.245,3.26,3.245,3.258,55
20170501|2016-10-17 09:30,17,3.26,3.263,3.26,3.263,54
20170501|2016-10-17 10:00,17,3.261,3.263,3.261,3.261,11
20170501|2016-10-17 10:30,17,3.256,3.26,3.255,3.259,7
20170501|2016-10-17 11:00,17,3.258,3.259,3.256,3.258,19
20170501|2016-10-17 11:30,17,3.258,3.259,3.256,3.257,16
20170501|2016-10-17 12:00,17,3.258,3.261,3.257,3.261,4
20170501|2016-10-17 12:30,17,3.257,3.261,3.254,3.254,16
20170501|2016-10-17 13:00,17,3.257,3.273,3.254,3.27,89
20170501|2016-10-17 13:30,17,3.266,3.268,3.266,3.266,54
20170501|2016-10-17 14:00,17,3.269,3.269,3.266,3.269,21
20170501|2016-10-17 14:30,17,3.27,3.27,3.27,3.27,4
20170501|2016-10-18 02:00,18,3.277,3.277,3.276,3.276,6
20170501|2016-10-18 02:30,18,3.277,3.277,3.277,3.277,1
20170501|2016-10-18 03:00,18,3.274,3.274,3.273,3.273,5
20170501|2016-10-18 03:30,18,3.285,3.286,3.285,3.286,10
20170501|2016-10-18 04:30,18,3.297,3.299,3.297,3.297,12
20170501|2016-10-18 06:30,18,3.295,3.295,3.287,3.288,10
20170501|2016-10-18 07:00,18,3.289,3.3,3.289,3.3,4
20170501|2016-10-18 07:30,18,3.293,3.295,3.289,3.289,27
20170501|2016-10-18 08:00,18,3.289,3.296,3.287,3.292,46
20170501|2016-10-18 08:30,18,3.295,3.305,3.294,3.302,62
20170501|2016-10-18 09:00,18,3.302,3.303,3.294,3.294,30
20170501|2016-10-18 09:30,18,3.291,3.292,3.284,3.292,54
20170501|2016-10-18 10:00,18,3.291,3.291,3.284,3.284,53
20170501|2016-10-18 10:30,18,3.291,3.293,3.291,3.293,132
20170501|2016-10-18 11:00,18,3.29,3.29,3.29,3.29,1
20170501|2016-10-18 11:30,18,3.292,3.295,3.289,3.295,21
20170501|2016-10-18 12:00,18,3.295,3.295,3.284,3.293,46
20170501|2016-10-18 12:30,18,3.293,3.293,3.29,3.293,12
20170501|2016-10-18 13:00,18,3.292,3.3,3.291,3.298,294
20170501|2016-10-18 13:30,18,3.295,3.295,3.291,3.291,28
20170501|2016-10-18 14:00,18,3.292,3.292,3.292,3.292,2
20170501|2016-10-18 15:00,18,3.292,3.292,3.292,3.292,1
20170501|2016-10-18 19:00,19,3.287,3.287,3.287,3.287,1
20170501|2016-10-19 00:30,19,3.285,3.285,3.285,3.285,1
20170501|2016-10-19 05:30,19,3.266,3.266,3.261,3.261,2
20170501|2016-10-19 06:00,19,3.269,3.269,3.269,3.269,1
20170501|2016-10-19 06:30,19,3.26,3.26,3.26,3.26,5
20170501|2016-10-19 07:00,19,3.26,3.271,3.246,3.246,83
20170501|2016-10-19 07:30,19,3.259,3.265,3.258,3.258,25
20170501|2016-10-19 08:00,19,3.258,3.268,3.251,3.263,38
20170501|2016-10-19 08:30,19,3.269,3.271,3.258,3.264,85
20170501|2016-10-19 09:00,19,3.265,3.267,3.263,3.263,21
20170501|2016-10-19 09:30,19,3.265,3.268,3.263,3.268,160
20170501|2016-10-19 10:00,19,3.268,3.273,3.268,3.269,11
20170501|2016-10-19 10:30,19,3.265,3.268,3.262,3.263,11
20170501|2016-10-19 11:00,19,3.269,3.27,3.269,3.27,69
20170501|2016-10-19 11:30,19,3.271,3.271,3.269,3.27,57
20170501|2016-10-19 12:00,19,3.27,3.271,3.261,3.261,49
20170501|2016-10-19 12:30,19,3.264,3.264,3.257,3.257,11
20170501|2016-10-19 13:00,19,3.26,3.273,3.26,3.271,87
20170501|2016-10-19 13:30,19,3.273,3.274,3.271,3.271,39
20170501|2016-10-19 14:00,19,3.276,3.276,3.275,3.276,20
20170501|2016-10-19 14:30,19,3.276,3.276,3.274,3.274,10
20170501|2016-10-19 15:00,19,3.277,3.278,3.277,3.277,12
20170501|2016-10-19 15:30,19,3.274,3.274,3.274,3.274,30
20170501|2016-10-19 21:30,20,3.282,3.282,3.282,3.282,1
20170501|2016-10-19 22:30,20,3.284,3.284,3.284,3.284,2
20170501|2016-10-20 01:30,20,3.282,3.282,3.282,3.282,5
20170501|2016-10-20 02:00,20,3.284,3.285,3.282,3.285,5
20170501|2016-10-20 03:00,20,3.294,3.298,3.294,3.298,2
20170501|2016-10-20 03:30,20,3.296,3.297,3.296,3.297,7
20170501|2016-10-20 04:00,20,3.289,3.291,3.289,3.291,4
20170501|2016-10-20 06:00,20,3.297,3.297,3.297,3.297,3
20170501|2016-10-20 07:00,20,3.289,3.289,3.256,3.26,42
20170501|2016-10-20 07:30,20,3.262,3.264,3.254,3.256,37
20170501|2016-10-20 08:00,20,3.259,3.27,3.253,3.267,49
20170501|2016-10-20 08:30,20,3.266,3.266,3.263,3.265,7
20170501|2016-10-20 09:00,20,3.253,3.253,3.253,3.253,2
20170501|2016-10-20 09:30,20,3.254,3.262,3.241,3.257,549
20170501|2016-10-20 10:00,20,3.258,3.268,3.258,3.266,63
20170501|2016-10-20 10:30,20,3.256,3.262,3.255,3.262,15
20170501|2016-10-20 11:00,20,3.266,3.269,3.263,3.266,22
20170501|2016-10-20 11:30,20,3.276,3.287,3.273,3.283,87
20170501|2016-10-20 12:00,20,3.285,3.295,3.272,3.272,96
20170501|2016-10-20 12:30,20,3.27,3.275,3.27,3.275,71
20170501|2016-10-20 13:00,20,3.273,3.279,3.268,3.279,290
20170501|2016-10-20 14:00,20,3.285,3.285,3.281,3.281,65
20170501|2016-10-20 14:30,20,3.279,3.279,3.279,3.279,4
20170501|2016-10-20 15:00,20,3.279,3.279,3.275,3.275,9
20170501|2016-10-21 02:30,21,3.28,3.28,3.279,3.279,6
20170501|2016-10-21 03:00,21,3.28,3.28,3.28,3.28,4
20170501|2016-10-21 03:30,21,3.269,3.269,3.266,3.266,2
20170501|2016-10-21 04:00,21,3.266,3.266,3.266,3.266,2
20170501|2016-10-21 05:00,21,3.26,3.263,3.259,3.263,4
20170501|2016-10-21 05:30,21,3.265,3.265,3.259,3.259,8
20170501|2016-10-21 07:00,21,3.257,3.26,3.25,3.25,11
20170501|2016-10-21 07:30,21,3.254,3.254,3.244,3.252,143
20170501|2016-10-21 08:00,21,3.246,3.249,3.238,3.241,325
20170501|2016-10-21 08:30,21,3.241,3.244,3.235,3.237,103
20170501|2016-10-21 09:00,21,3.234,3.251,3.229,3.251,217
20170501|2016-10-21 09:30,21,3.251,3.254,3.247,3.254,68
20170501|2016-10-21 10:00,21,3.252,3.254,3.246,3.25,51
20170501|2016-10-21 10:30,21,3.252,3.252,3.247,3.247,81
20170501|2016-10-21 11:00,21,3.248,3.256,3.248,3.256,29
20170501|2016-10-21 11:30,21,3.255,3.255,3.244,3.245,21
20170501|2016-10-21 12:00,21,3.249,3.252,3.242,3.245,38
20170501|2016-10-21 12:30,21,3.24,3.243,3.239,3.243,4
20170501|2016-10-21 13:00,21,3.249,3.251,3.239,3.24,56
20170501|2016-10-21 13:30,21,3.241,3.241,3.225,3.225,34
20170501|2016-10-21 14:00,21,3.231,3.231,3.231,3.231,2
20170501|2016-10-21 14:30,21,3.228,3.228,3.228,3.228,1
20170501|2016-10-23 23:30,24,3.263,3.264,3.263,3.264,2
20170501|2016-10-24 02:00,24,3.262,3.262,3.262,3.262,1
20170501|2016-10-24 02:30,24,3.265,3.265,3.265,3.265,1
20170501|2016-10-24 04:00,24,3.239,3.239,3.224,3.224,16
20170501|2016-10-24 04:30,24,3.23,3.23,3.213,3.213,5
20170501|2016-10-24 06:30,24,3.239,3.239,3.239,3.239,1
20170501|2016-10-24 07:00,24,3.232,3.232,3.232,3.232,1
20170501|2016-10-24 07:30,24,3.228,3.234,3.216,3.216,17
20170501|2016-10-24 08:00,24,3.217,3.234,3.217,3.229,38
20170501|2016-10-24 08:30,24,3.229,3.229,3.221,3.221,19
20170501|2016-10-24 09:00,24,3.218,3.224,3.208,3.222,53
20170501|2016-10-24 09:30,24,3.224,3.233,3.224,3.226,35
20170501|2016-10-24 10:00,24,3.226,3.227,3.224,3.224,20
20170501|2016-10-24 10:30,24,3.235,3.236,3.227,3.227,69
20170501|2016-10-24 11:00,24,3.221,3.228,3.221,3.225,18
20170501|2016-10-24 11:30,24,3.226,3.228,3.226,3.228,18
20170501|2016-10-24 12:00,24,3.228,3.231,3.223,3.225,23
20170501|2016-10-24 12:30,24,3.225,3.231,3.225,3.231,42
20170501|2016-10-24 13:00,24,3.231,3.242,3.227,3.231,201
20170501|2016-10-24 13:30,24,3.226,3.231,3.226,3.231,68
20170501|2016-10-24 14:00,24,3.23,3.231,3.225,3.225,9
20170501|2016-10-24 14:30,24,3.228,3.228,3.225,3.225,12
20170501|2016-10-25 00:30,25,3.224,3.224,3.223,3.223,4
20170501|2016-10-25 01:00,25,3.225,3.225,3.224,3.224,20
20170501|2016-10-25 02:30,25,3.237,3.243,3.232,3.236,30
20170501|2016-10-25 03:00,25,3.238,3.244,3.238,3.244,13
20170501|2016-10-25 06:00,25,3.248,3.249,3.248,3.248,10
20170501|2016-10-25 06:30,25,3.242,3.242,3.234,3.24,7
20170501|2016-10-25 07:00,25,3.237,3.237,3.201,3.207,91
20170501|2016-10-25 07:30,25,3.213,3.213,3.168,3.172,46
20170501|2016-10-25 08:00,25,3.172,3.174,3.13,3.165,222
20170501|2016-10-25 08:30,25,3.148,3.153,3.141,3.142,224
20170501|2016-10-25 09:00,25,3.142,3.142,3.127,3.13,435
20170501|2016-10-25 09:30,25,3.13,3.177,3.126,3.165,149
20170501|2016-10-25 10:00,25,3.165,3.165,3.147,3.15,37
20170501|2016-10-25 10:30,25,3.149,3.159,3.141,3.149,68
20170501|2016-10-25 11:00,25,3.144,3.145,3.134,3.142,57
20170501|2016-10-25 11:30,25,3.143,3.147,3.136,3.147,57
20170501|2016-10-25 12:00,25,3.136,3.149,3.135,3.149,27
20170501|2016-10-25 12:30,25,3.134,3.134,3.117,3.117,67
20170501|2016-10-25 13:00,25,3.12,3.13,3.117,3.118,60
20170501|2016-10-25 13:30,25,3.124,3.125,3.12,3.121,29
20170501|2016-10-25 14:00,25,3.121,3.121,3.111,3.114,116
20170501|2016-10-25 14:30,25,3.115,3.115,3.113,3.113,4
20170501|2016-10-25 15:00,25,3.107,3.11,3.107,3.108,9
20170501|2016-10-25 15:30,25,3.104,3.104,3.093,3.101,6
20170501|2016-10-25 22:30,26,3.094,3.099,3.094,3.097,11
20170501|2016-10-25 23:30,26,3.102,3.102,3.102,3.102,9
20170501|2016-10-26 00:00,26,3.1,3.1,3.1,3.1,1
20170501|2016-10-26 02:00,26,3.102,3.103,3.1,3.1,5
20170501|2016-10-26 02:30,26,3.098,3.098,3.096,3.096,16
20170501|2016-10-26 03:00,26,3.1,3.1,3.092,3.092,11
20170501|2016-10-26 05:00,26,3.103,3.103,3.103,3.103,2
20170501|2016-10-26 05:30,26,3.087,3.087,3.08,3.08,4
20170501|2016-10-26 06:30,26,3.061,3.061,3.061,3.061,5
20170501|2016-10-26 07:00,26,3.067,3.068,3.06,3.065,20
20170501|2016-10-26 07:30,26,3.06,3.061,3.037,3.047,144
20170501|2016-10-26 08:00,26,3.047,3.054,3.04,3.048,214
20170501|2016-10-26 08:30,26,3.048,3.065,3.044,3.061,74
20170501|2016-10-26 09:00,26,3.056,3.057,3.032,3.033,56
20170501|2016-10-26 09:30,26,3.036,3.036,3.016,3.016,86
20170501|2016-10-26 10:00,26,3.014,3.014,2.985,2.995,112
20170501|2016-10-26 10:30,26,2.998,3.004,2.995,3.003,101
20170501|2016-10-26 11:00,26,3.003,3.003,2.97,2.977,503
20170501|2016-10-26 11:30,26,2.977,2.983,2.97,2.972,402
20170501|2016-10-26 12:00,26,2.971,2.974,2.966,2.973,279
20170501|2016-10-26 12:30,26,2.974,2.974,2.963,2.967,406
20170501|2016-10-26 13:00,26,2.962,3.002,2.949,2.989,746
20170501|2016-10-26 13:30,26,2.987,3.026,2.981,3.016,80
20170501|2016-10-26 14:00,26,3.02,3.02,3.017,3.017,8
20170501|2016-10-26 14:30,26,3.017,3.017,3.011,3.011,32
20170501|2016-10-26 15:00,26,3.002,3.007,3.001,3.004,21
20170501|2016-10-26 17:00,27,3.006,3.006,3.004,3.004,2
20170501|2016-10-26 20:30,27,3.006,3.007,3.006,3.007,3
20170501|2016-10-26 23:30,27,3.003,3.003,2.999,2.999,2
20170501|2016-10-27 01:30,27,3.002,3.002,3.002,3.002,3
20170501|2016-10-27 02:00,27,3.004,3.011,3.004,3.011,5
20170501|2016-10-27 03:00,27,3.012,3.013,3.012,3.013,2
20170501|2016-10-27 03:30,27,3.012,3.012,3.012,3.012,1
20170501|2016-10-27 04:30,27,3.023,3.023,3.013,3.013,2
20170501|2016-10-27 06:00,27,3.023,3.023,3.023,3.023,3
20170501|2016-10-27 06:30,27,3.021,3.037,3.021,3.037,5
20170501|2016-10-27 07:00,27,3.026,3.038,3.026,3.03,6
20170501|2016-10-27 07:30,27,3.028,3.028,3.006,3.006,30
20170501|2016-10-27 08:00,27,3.004,3.011,2.996,3.005,80
20170501|2016-10-27 08:30,27,3.005,3.022,3.005,3.011,178
20170501|2016-10-27 09:00,27,3.01,3.027,3.01,3.02,49
20170501|2016-10-27 09:30,27,3.021,3.056,3.012,3.056,57
20170501|2016-10-27 10:00,27,3.063,3.063,3.045,3.053,42
20170501|2016-10-27 10:30,27,3.04,3.04,3.017,3.017,43
20170501|2016-10-27 11:00,27,3.018,3.022,3.002,3.006,41
20170501|2016-10-27 11:30,27,3.005,3.005,2.994,2.999,83
20170501|2016-10-27 12:00,27,2.999,3.022,2.999,3.022,110
20170501|2016-10-27 12:30,27,3.017,3.037,3.016,3.03,53
20170501|2016-10-27 13:00,27,3.011,3.058,3.008,3.056,69
20170501|2016-10-27 13:30,27,3.044,3.05,3.044,3.047,7
20170501|2016-10-27 14:00,27,3.052,3.058,3.051,3.055,16
20170501|2016-10-27 14:30,27,3.048,3.048,3.048,3.048,3
20170501|2016-10-27 15:00,27,3.056,3.058,3.056,3.058,4
20170501|2016-10-27 15:30,27,3.058,3.06,3.058,3.06,62
20170501|2016-10-27 18:30,28,3.063,3.063,3.062,3.062,16
20170501|2016-10-27 22:30,28,3.07,3.07,3.07,3.07,2
20170501|2016-10-27 23:00,28,3.069,3.069,3.065,3.065,8
20170501|2016-10-27 23:30,28,3.065,3.065,3.065,3.065,10
20170501|2016-10-28 00:30,28,3.046,3.046,3.046,3.046,1
20170501|2016-10-28 01:30,28,3.058,3.058,3.058,3.058,1
20170501|2016-10-28 05:00,28,3.036,3.036,3.036,3.036,1
20170501|2016-10-28 05:30,28,3.04,3.04,3.035,3.037,20
20170501|2016-10-28 06:30,28,3.034,3.034,3.033,3.033,16
20170501|2016-10-28 07:00,28,3.031,3.039,3.031,3.039,32
20170501|2016-10-28 07:30,28,3.036,3.06,3.036,3.057,223
20170501|2016-10-28 08:00,28,3.053,3.08,3.053,3.071,43
20170501|2016-10-28 08:30,28,3.07,3.078,3.065,3.066,101
20170501|2016-10-28 09:00,28,3.067,3.072,3.064,3.072,31
20170501|2016-10-28 09:30,28,3.076,3.087,3.075,3.083,130
20170501|2016-10-28 10:00,28,3.08,3.099,3.08,3.093,212
20170501|2016-10-28 10:30,28,3.092,3.104,3.088,3.104,107
20170501|2016-10-28 11:00,28,3.106,3.111,3.099,3.099,43
20170501|2016-10-28 11:30,28,3.095,3.106,3.087,3.094,69
20170501|2016-10-28 12:00,28,3.08,3.083,3.075,3.083,43
20170501|2016-10-28 12:30,28,3.08,3.096,3.079,3.093,59
20170501|2016-10-28 13:00,28,3.095,3.097,3.085,3.091,59
20170501|2016-10-28 13:30,28,3.096,3.103,3.094,3.099,17
20170501|2016-10-28 14:00,28,3.099,3.104,3.095,3.104,14
20170501|2016-10-28 14:30,28,3.105,3.105,3.105,3.105,4
20170501|2016-10-28 15:30,28,3.098,3.098,3.098,3.098,3
20170501|2016-10-30 18:00,31,3.118,3.133,3.118,3.133,16
20170501|2016-10-30 23:30,31,3.113,3.113,3.113,3.113,1
20170501|2016-10-31 04:30,31,3.116,3.116,3.116,3.116,1
20170501|2016-10-31 05:00,31,3.116,3.116,3.116,3.116,2
20170501|2016-10-31 05:30,31,3.098,3.098,3.098,3.098,2
20170501|2016-10-31 06:30,31,3.128,3.128,3.108,3.108,3
20170501|2016-10-31 07:00,31,3.117,3.123,3.116,3.123,11
20170501|2016-10-31 07:30,31,3.133,3.149,3.129,3.149,33
20170501|2016-10-31 08:00,31,3.148,3.156,3.14,3.144,234
20170501|2016-10-31 08:30,31,3.144,3.144,3.112,3.129,51
20170501|2016-10-31 09:00,31,3.127,3.137,3.122,3.122,53
20170501|2016-10-31 09:30,31,3.119,3.119,3.11,3.115,100
20170501|2016-10-31 10:00,31,3.111,3.112,3.099,3.1,46
20170501|2016-10-31 10:30,31,3.106,3.112,3.104,3.112,28
20170501|2016-10-31 11:00,31,3.108,3.124,3.108,3.118,62
20170501|2016-10-31 11:30,31,3.119,3.119,3.103,3.107,20
20170501|2016-10-31 12:00,31,3.106,3.106,3.086,3.09,16
20170501|2016-10-31 12:30,31,3.092,3.093,3.08,3.08,35
20170501|2016-10-31 13:00,31,3.077,3.077,3.056,3.059,65
20170501|2016-10-31 13:30,31,3.046,3.054,3.046,3.054,46
20170501|2016-10-31 14:00,31,3.052,3.052,3.049,3.049,5
20170501|2016-10-31 14:30,31,3.05,3.054,3.05,3.05,29
20170501|2016-10-31 15:00,31,3.046,3.046,3.038,3.038,37
20170501|2016-10-31 15:30,31,3.03,3.03,3.03,3.03,1
20170501|2016-10-31 22:30,1,3.044,3.052,3.044,3.052,3
20170501|2016-10-31 23:00,1,3.037,3.038,3.037,3.038,2
20170501|2016-10-31 23:30,1,3.043,3.043,3.037,3.039,9
20170501|2016-11-01 01:00,1,3.031,3.031,3.031,3.031,1
20170501|2016-11-01 02:30,1,3.029,3.029,3.029,3.029,1
20170501|2016-11-01 04:30,1,3.017,3.017,3.017,3.017,1
20170501|2016-11-01 05:00,1,3.04,3.041,3.04,3.041,2
20170501|2016-11-01 06:30,1,3.049,3.049,3.047,3.047,3
20170501|2016-11-01 07:00,1,3.02,3.032,3.018,3.032,67
20170501|2016-11-01 07:30,1,3.033,3.033,3.01,3.018,606
20170501|2016-11-01 08:00,1,3.018,3.019,2.962,2.98,585
20170501|2016-11-01 08:30,1,2.977,2.984,2.965,2.979,395
20170501|2016-11-01 09:00,1,2.974,2.993,2.974,2.982,115
20170501|2016-11-01 09:30,1,2.985,2.988,2.973,2.973,34
20170501|2016-11-01 10:00,1,2.971,2.977,2.971,2.972,164
20170501|2016-11-01 10:30,1,2.973,2.991,2.973,2.988,123
20170501|2016-11-01 11:00,1,2.988,2.997,2.976,2.991,14
20170501|2016-11-01 11:30,1,3,3,2.98,2.982,28
20170501|2016-11-01 12:00,1,2.995,3.02,2.989,3.008,284
20170501|2016-11-01 12:30,1,3.017,3.023,3.01,3.019,27
20170501|2016-11-01 13:00,1,3.015,3.019,2.988,2.991,168
20170501|2016-11-01 13:30,1,2.993,2.996,2.981,2.981,59
20170501|2016-11-01 14:00,1,2.989,2.991,2.989,2.991,65
20170501|2016-11-01 14:30,1,2.994,2.994,2.983,2.986,14
20170501|2016-11-01 15:00,1,2.984,2.984,2.984,2.984,1
20170501|2016-11-01 15:30,1,2.97,2.97,2.961,2.963,7
20170501|2016-11-01 21:30,2,2.953,2.953,2.953,2.953,2
20170501|2016-11-01 22:00,2,2.952,2.952,2.952,2.952,5
20170501|2016-11-01 23:30,2,2.955,2.955,2.954,2.955,6
20170501|2016-11-02 00:00,2,2.95,2.95,2.95,2.95,2
20170501|2016-11-02 00:30,2,2.944,2.944,2.944,2.944,1
20170501|2016-11-02 01:00,2,2.957,2.957,2.957,2.957,1
20170501|2016-11-02 01:30,2,2.968,2.973,2.94,2.972,12
20170501|2016-11-02 04:30,2,2.943,2.943,2.943,2.943,1
20170501|2016-11-02 05:30,2,2.936,2.936,2.935,2.935,2
20170501|2016-11-02 06:00,2,2.942,2.942,2.942,2.942,15
20170501|2016-11-02 06:30,2,2.932,2.937,2.932,2.937,4
20170501|2016-11-02 07:00,2,2.935,2.935,2.919,2.927,51
20170501|2016-11-02 07:30,2,2.935,2.935,2.915,2.926,183
20170501|2016-11-02 08:00,2,2.924,2.934,2.924,2.932,96
20170501|2016-11-02 08:30,2,2.933,2.954,2.933,2.951,140
20170501|2016-11-02 09:00,2,2.958,2.965,2.946,2.946,142
20170501|2016-11-02 09:30,2,2.945,2.948,2.944,2.948,20
20170501|2016-11-02 10:00,2,2.945,2.966,2.944,2.954,44
20170501|2016-11-02 10:30,2,2.973,2.974,2.958,2.958,17
20170501|2016-11-02 11:00,2,2.957,2.957,2.932,2.936,140
20170501|2016-11-02 11:30,2,2.941,2.947,2.938,2.946,36
20170501|2016-11-02 12:00,2,2.947,2.947,2.932,2.932,108
20170501|2016-11-02 12:30,2,2.935,2.943,2.929,2.938,47
20170501|2016-11-02 13:00,2,2.939,2.939,2.91,2.91,365
20170501|2016-11-02 13:30,2,2.915,2.919,2.913,2.917,40
20170501|2016-11-02 14:00,2,2.91,2.914,2.91,2.913,116
20170501|2016-11-02 14:30,2,2.913,2.913,2.905,2.909,33
20170501|2016-11-02 15:00,2,2.905,2.905,2.897,2.9,16
20170501|2016-11-02 15:30,2,2.898,2.898,2.892,2.893,13
20170501|2016-11-02 23:30,3,2.884,2.884,2.884,2.884,2
20170501|2016-11-03 00:00,3,2.884,2.888,2.884,2.888,2
20170501|2016-11-03 03:00,3,2.889,2.89,2.889,2.89,5
20170501|2016-11-03 04:30,3,2.89,2.893,2.89,2.893,4
20170501|2016-11-03 05:30,3,2.891,2.891,2.891,2.891,1
20170501|2016-11-03 06:30,3,2.878,2.878,2.867,2.867,7
20170501|2016-11-03 07:00,3,2.868,2.906,2.868,2.893,63
20170501|2016-11-03 07:30,3,2.902,2.906,2.891,2.893,47
20170501|2016-11-03 08:00,3,2.89,2.92,2.887,2.911,441
20170501|2016-11-03 08:30,3,2.908,2.916,2.906,2.91,195
20170501|2016-11-03 09:00,3,2.91,2.915,2.887,2.887,63
20170501|2016-11-03 09:30,3,2.925,2.936,2.901,2.934,273
20170501|2016-11-03 10:00,3,2.924,2.934,2.924,2.928,44
20170501|2016-11-03 10:30,3,2.927,2.931,2.918,2.931,20
20170501|2016-11-03 11:00,3,2.933,2.94,2.931,2.937,94
20170501|2016-11-03 11:30,3,2.937,2.946,2.935,2.936,109
20170501|2016-11-03 12:00,3,2.94,2.941,2.929,2.934,56
20170501|2016-11-03 12:30,3,2.925,2.931,2.918,2.93,138
20170501|2016-11-03 13:00,3,2.928,2.928,2.91,2.91,51
20170501|2016-11-03 13:30,3,2.91,2.911,2.91,2.911,52
20170501|2016-11-03 14:00,3,2.911,2.911,2.909,2.91,4
20170501|2016-11-03 14:30,3,2.908,2.912,2.908,2.912,13
20170501|2016-11-03 15:00,3,2.909,2.916,2.908,2.914,25
20170501|2016-11-03 15:30,3,2.92,2.922,2.919,2.922,35
20170501|2016-11-03 17:00,4,2.94,2.94,2.94,2.94,11
20170501|2016-11-03 18:00,4,2.935,2.935,2.935,2.935,5
20170501|2016-11-03 18:30,4,2.935,2.935,2.935,2.935,1
20170501|2016-11-04 01:30,4,2.933,2.933,2.93,2.93,3
20170501|2016-11-04 05:30,4,2.919,2.919,2.919,2.919,1
20170501|2016-11-04 06:00,4,2.917,2.917,2.917,2.917,1
20170501|2016-11-04 06:30,4,2.919,2.919,2.919,2.919,1
20170501|2016-11-04 07:00,4,2.911,2.914,2.899,2.899,43
20170501|2016-11-04 07:30,4,2.9,2.916,2.892,2.908,46
20170501|2016-11-04 08:00,4,2.9,2.912,2.896,2.898,118
20170501|2016-11-04 08:30,4,2.898,2.898,2.892,2.893,26
20170501|2016-11-04 09:00,4,2.896,2.896,2.89,2.891,91
20170501|2016-11-04 09:30,4,2.885,2.915,2.885,2.909,80
20170501|2016-11-04 10:00,4,2.907,2.922,2.9,2.92,93
20170501|2016-11-04 10:30,4,2.919,2.923,2.905,2.905,176
20170501|2016-11-04 11:00,4,2.906,2.914,2.903,2.912,37
20170501|2016-11-04 11:30,4,2.911,2.917,2.905,2.905,92
20170501|2016-11-04 12:00,4,2.905,2.914,2.905,2.909,138
20170501|2016-11-04 12:30,4,2.907,2.907,2.899,2.899,7
20170501|2016-11-04 13:00,4,2.9,2.909,2.893,2.895,94
20170501|2016-11-04 13:30,4,2.898,2.905,2.898,2.905,26
20170501|2016-11-04 14:00,4,2.906,2.911,2.905,2.911,4
20170501|2016-11-04 14:30,4,2.913,2.913,2.913,2.913,1
20170501|2016-11-04 15:00,4,2.911,2.911,2.903,2.903,9
20170501|2016-11-04 15:30,4,2.9,2.9,2.9,2.9,3
20170501|2016-11-06 17:00,7,2.948,2.948,2.948,2.948,6
20170501|2016-11-06 19:00,7,2.938,2.938,2.938,2.938,5
20170501|2016-11-07 01:30,7,2.939,2.939,2.937,2.937,4
20170501|2016-11-07 02:00,7,2.939,2.939,2.939,2.939,1
20170501|2016-11-07 02:30,7,2.938,2.942,2.938,2.942,3
20170501|2016-11-07 04:00,7,2.938,2.949,2.938,2.949,17
20170501|2016-11-07 04:30,7,2.949,2.955,2.949,2.955,19
20170501|2016-11-07 05:00,7,2.953,2.953,2.944,2.95,15
20170501|2016-11-07 05:30,7,2.946,2.947,2.941,2.941,45
20170501|2016-11-07 06:00,7,2.945,2.945,2.94,2.94,142
20170501|2016-11-07 06:30,7,2.931,2.944,2.93,2.93,5
20170501|2016-11-07 07:00,7,2.926,2.942,2.926,2.941,22
20170501|2016-11-07 07:30,7,2.933,2.935,2.928,2.928,11
20170501|2016-11-07 08:00,7,2.926,2.934,2.924,2.928,41
20170501|2016-11-07 08:30,7,2.931,2.946,2.931,2.934,159
20170501|2016-11-07 09:00,7,2.936,2.943,2.912,2.915,171
20170501|2016-11-07 09:30,7,2.914,2.918,2.914,2.915,34
20170501|2016-11-07 10:00,7,2.918,2.924,2.917,2.92,55
20170501|2016-11-07 10:30,7,2.92,2.929,2.914,2.925,43
20170501|2016-11-07 11:00,7,2.919,2.924,2.913,2.924,24
20170501|2016-11-07 11:30,7,2.925,2.931,2.925,2.931,10
20170501|2016-11-07 12:00,7,2.931,2.934,2.929,2.933,58
20170501|2016-11-07 12:30,7,2.933,2.946,2.932,2.941,57
20170501|2016-11-07 13:00,7,2.942,2.952,2.94,2.944,132
20170501|2016-11-07 13:30,7,2.944,2.944,2.941,2.942,102
20170501|2016-11-07 14:00,7,2.948,2.95,2.948,2.95,14
20170501|2016-11-07 14:30,7,2.951,2.951,2.951,2.951,1
20170501|2016-11-07 15:00,7,2.957,2.961,2.957,2.961,7
20170501|2016-11-07 22:30,8,2.942,2.942,2.942,2.942,2
20170501|2016-11-07 23:30,8,2.944,2.944,2.944,2.944,1
20170501|2016-11-08 02:00,8,2.928,2.932,2.928,2.929,7
20170501|2016-11-08 02:30,8,2.921,2.925,2.921,2.925,5
20170501|2016-11-08 03:00,8,2.925,2.925,2.925,2.925,1
20170501|2016-11-08 04:30,8,2.919,2.919,2.918,2.918,3
20170501|2016-11-08 05:00,8,2.901,2.901,2.898,2.898,15
20170501|2016-11-08 05:30,8,2.901,2.901,2.897,2.897,8
20170501|2016-11-08 06:30,8,2.894,2.894,2.87,2.87,12
20170501|2016-11-08 07:00,8,2.878,2.886,2.863,2.882,84
20170501|2016-11-08 07:30,8,2.879,2.882,2.869,2.873,115
20170501|2016-11-08 08:00,8,2.869,2.869,2.859,2.867,53
20170501|2016-11-08 08:30,8,2.874,2.878,2.87,2.87,124
20170501|2016-11-08 09:00,8,2.871,2.879,2.865,2.868,35
20170501|2016-11-08 09:30,8,2.862,2.866,2.848,2.848,146
20170501|2016-11-08 10:00,8,2.849,2.849,2.839,2.846,140
20170501|2016-11-08 10:30,8,2.846,2.846,2.838,2.844,192
20170501|2016-11-08 11:00,8,2.844,2.849,2.84,2.846,124
20170501|2016-11-08 11:30,8,2.844,2.853,2.843,2.853,100
20170501|2016-11-08 12:00,8,2.849,2.849,2.838,2.844,100
20170501|2016-11-08 12:30,8,2.844,2.844,2.834,2.834,101
20170501|2016-11-08 13:00,8,2.834,2.835,2.819,2.82,230
20170501|2016-11-08 13:30,8,2.819,2.823,2.819,2.823,320
20170501|2016-11-08 14:00,8,2.823,2.825,2.807,2.807,141
20170501|2016-11-08 14:30,8,2.808,2.809,2.8,2.809,18
20170501|2016-11-08 15:00,8,2.809,2.81,2.805,2.807,14
20170501|2016-11-08 15:30,8,2.81,2.811,2.81,2.811,12
20170501|2016-11-08 20:00,9,2.79,2.79,2.79,2.79,1
20170501|2016-11-08 20:30,9,2.798,2.801,2.798,2.801,7
20170501|2016-11-08 21:00,9,2.797,2.797,2.797,2.797,1
20170501|2016-11-08 21:30,9,2.796,2.796,2.796,2.796,2
20170501|2016-11-08 22:00,9,2.781,2.781,2.757,2.757,13
20170501|2016-11-08 23:30,9,2.798,2.798,2.787,2.787,3
20170501|2016-11-09 00:30,9,2.785,2.786,2.785,2.786,3
20170501|2016-11-09 02:00,9,2.805,2.816,2.804,2.816,5
20170501|2016-11-09 02:30,9,2.799,2.804,2.799,2.804,3
20170501|2016-11-09 03:00,9,2.81,2.81,2.805,2.805,32
20170501|2016-11-09 03:30,9,2.805,2.805,2.805,2.805,38
20170501|2016-11-09 04:00,9,2.805,2.805,2.801,2.801,20
20170501|2016-11-09 04:30,9,2.79,2.79,2.788,2.788,2
20170501|2016-11-09 05:00,9,2.804,2.805,2.804,2.805,6
20170501|2016-11-09 06:30,9,2.789,2.805,2.789,2.805,13
20170501|2016-11-09 07:00,9,2.811,2.831,2.785,2.8,104
20170501|2016-11-09 07:30,9,2.8,2.805,2.787,2.792,136
20170501|2016-11-09 08:00,9,2.794,2.794,2.738,2.747,154
20170501|2016-11-09 08:30,9,2.755,2.757,2.731,2.748,102
20170501|2016-11-09 09:00,9,2.747,2.755,2.734,2.74,118
20170501|2016-11-09 09:30,9,2.74,2.758,2.74,2.758,114
20170501|2016-11-09 10:00,9,2.758,2.804,2.755,2.794,119
20170501|2016-11-09 10:30,9,2.794,2.816,2.791,2.798,167
20170501|2016-11-09 11:00,9,2.8,2.85,2.8,2.849,105
20170501|2016-11-09 11:30,9,2.848,2.89,2.847,2.88,174
20170501|2016-11-09 12:00,9,2.876,2.876,2.853,2.855,64
20170501|2016-11-09 12:30,9,2.856,2.861,2.843,2.851,55
20170501|2016-11-09 13:00,9,2.851,2.854,2.843,2.853,67
20170501|2016-11-09 13:30,9,2.85,2.868,2.85,2.868,26
20170501|2016-11-09 14:00,9,2.868,2.868,2.866,2.866,7
20170501|2016-11-09 14:30,9,2.865,2.865,2.855,2.855,5
20170501|2016-11-09 15:30,9,2.86,2.865,2.86,2.864,14
20170501|2016-11-09 17:00,10,2.855,2.855,2.855,2.855,1
20170501|2016-11-09 17:30,10,2.855,2.855,2.852,2.852,3
20170501|2016-11-10 02:00,10,2.838,2.839,2.838,2.839,2
20170501|2016-11-10 02:30,10,2.838,2.838,2.834,2.834,3
20170501|2016-11-10 05:00,10,2.816,2.819,2.816,2.819,7
20170501|2016-11-10 05:30,10,2.835,2.835,2.835,2.835,2
20170501|2016-11-10 06:30,10,2.819,2.819,2.812,2.812,18
20170501|2016-11-10 07:00,10,2.804,2.808,2.783,2.805,97
20170501|2016-11-10 07:30,10,2.796,2.796,2.783,2.784,41
20170501|2016-11-10 08:00,10,2.784,2.79,2.772,2.783,85
20170501|2016-11-10 08:30,10,2.784,2.785,2.77,2.785,45
20170501|2016-11-10 09:00,10,2.789,2.802,2.788,2.796,39
20170501|2016-11-10 09:30,10,2.792,2.824,2.775,2.806,94
20170501|2016-11-10 10:00,10,2.793,2.803,2.792,2.796,75
20170501|2016-11-10 10:30,10,2.803,2.812,2.797,2.809,33
20170501|2016-11-10 11:00,10,2.807,2.807,2.79,2.802,43
20170501|2016-11-10 11:30,10,2.797,2.802,2.792,2.8,24
20170501|2016-11-10 12:00,10,2.798,2.798,2.792,2.792,49
20170501|2016-11-10 12:30,10,2.794,2.827,2.794,2.826,175
20170501|2016-11-10 13:00,10,2.824,2.842,2.82,2.827,110
20170501|2016-11-10 13:30,10,2.823,2.829,2.82,2.826,14
20170501|2016-11-10 14:00,10,2.831,2.845,2.831,2.845,7
20170501|2016-11-10 14:30,10,2.85,2.859,2.842,2.852,18
20170501|2016-11-10 15:00,10,2.853,2.856,2.853,2.853,17
20170501|2016-11-10 15:30,10,2.855,2.86,2.855,2.856,8
20170501|2016-11-10 17:30,11,2.841,2.841,2.841,2.841,10
20170501|2016-11-10 19:30,11,2.843,2.845,2.843,2.845,6
20170501|2016-11-10 20:00,11,2.845,2.845,2.841,2.844,6
20170501|2016-11-10 20:30,11,2.845,2.848,2.845,2.848,13
20170501|2016-11-10 21:00,11,2.847,2.847,2.847,2.847,6
20170501|2016-11-10 22:30,11,2.845,2.845,2.845,2.845,1
20170501|2016-11-11 03:30,11,2.832,2.832,2.832,2.832,1
20170501|2016-11-11 05:00,11,2.824,2.824,2.824,2.824,3
20170501|2016-11-11 06:00,11,2.816,2.816,2.805,2.805,16
20170501|2016-11-11 06:30,11,2.802,2.821,2.802,2.821,9
20170501|2016-11-11 07:00,11,2.826,2.866,2.826,2.855,32
20170501|2016-11-11 07:30,11,2.857,2.872,2.851,2.862,93
20170501|2016-11-11 08:00,11,2.866,2.888,2.853,2.868,138
20170501|2016-11-11 08:30,11,2.87,2.875,2.865,2.875,61
20170501|2016-11-11 09:00,11,2.875,2.919,2.874,2.9,175
20170501|2016-11-11 09:30,11,2.898,2.906,2.887,2.896,48
20170501|2016-11-11 10:00,11,2.901,2.901,2.886,2.893,67
20170501|2016-11-11 10:30,11,2.891,2.9,2.891,2.899,37
20170501|2016-11-11 11:00,11,2.903,2.907,2.897,2.897,23
20170501|2016-11-11 11:30,11,2.893,2.893,2.882,2.882,20
20170501|2016-11-11 12:00,11,2.874,2.88,2.868,2.868,22
20170501|2016-11-11 12:30,11,2.871,2.872,2.864,2.864,37
20170501|2016-11-11 13:00,11,2.864,2.88,2.861,2.875,47
20170501|2016-11-11 13:30,11,2.872,2.874,2.872,2.873,21
20170501|2016-11-11 14:00,11,2.87,2.871,2.866,2.866,25
20170501|2016-11-11 14:30,11,2.872,2.872,2.865,2.871,22
20170501|2016-11-11 15:00,11,2.876,2.881,2.876,2.881,9
20170501|2016-11-13 23:30,14,2.904,2.904,2.904,2.904,1
20170501|2016-11-14 00:30,14,2.904,2.904,2.904,2.904,1
20170501|2016-11-14 01:00,14,2.905,2.905,2.905,2.905,1
20170501|2016-11-14 02:30,14,2.906,2.906,2.896,2.906,17
20170501|2016-11-14 03:00,14,2.906,2.911,2.906,2.911,31
20170501|2016-11-14 05:30,14,2.899,2.899,2.899,2.899,1
20170501|2016-11-14 06:00,14,2.904,2.904,2.904,2.904,5
20170501|2016-11-14 06:30,14,2.907,2.913,2.907,2.911,19
20170501|2016-11-14 07:00,14,2.91,2.936,2.902,2.93,61
20170501|2016-11-14 07:30,14,2.93,2.938,2.926,2.926,32
20170501|2016-11-14 08:00,14,2.931,2.953,2.931,2.949,93
20170501|2016-11-14 08:30,14,2.944,2.95,2.934,2.934,66
20170501|2016-11-14 09:00,14,2.936,2.939,2.932,2.935,131
20170501|2016-11-14 09:30,14,2.931,2.949,2.931,2.949,116
20170501|2016-11-14 10:00,14,2.941,2.943,2.937,2.939,22
20170501|2016-11-14 10:30,14,2.932,2.94,2.932,2.932,75
20170501|2016-11-14 11:00,14,2.932,2.932,2.916,2.925,15
20170501|2016-11-14 11:30,14,2.929,2.929,2.921,2.924,173
20170501|2016-11-14 12:00,14,2.927,2.933,2.926,2.931,231
20170501|2016-11-14 12:30,14,2.931,2.934,2.928,2.929,76
20170501|2016-11-14 13:00,14,2.924,2.931,2.924,2.926,54
20170501|2016-11-14 13:30,14,2.925,2.926,2.921,2.922,44
20170501|2016-11-14 14:00,14,2.919,2.927,2.919,2.926,20
20170501|2016-11-14 14:30,14,2.925,2.927,2.925,2.927,10
20170501|2016-11-14 15:00,14,2.928,2.931,2.924,2.925,156
20170501|2016-11-14 15:30,14,2.924,2.924,2.921,2.923,76
20170501|2016-11-14 23:30,15,2.945,2.947,2.945,2.947,5
20170501|2016-11-15 00:00,15,2.951,2.953,2.951,2.953,2
20170501|2016-11-15 02:00,15,2.946,2.946,2.943,2.943,10
20170501|2016-11-15 02:30,15,2.957,2.957,2.954,2.954,20
20170501|2016-11-15 03:00,15,2.958,2.958,2.958,2.958,3
20170501|2016-11-15 04:30,15,2.952,2.952,2.952,2.952,1
20170501|2016-11-15 05:00,15,2.946,2.946,2.946,2.946,1
20170501|2016-11-15 06:00,15,2.948,2.95,2.943,2.944,8
20170501|2016-11-15 06:30,15,2.946,2.949,2.946,2.948,8
20170501|2016-11-15 07:00,15,2.949,2.966,2.948,2.966,19
20170501|2016-11-15 07:30,15,2.966,2.966,2.956,2.957,46
20170501|2016-11-15 08:00,15,2.954,2.954,2.923,2.947,52
20170501|2016-11-15 08:30,15,2.947,2.951,2.942,2.95,125
20170501|2016-11-15 09:00,15,2.953,2.953,2.944,2.945,77
20170501|2016-11-15 09:30,15,2.941,2.949,2.931,2.946,60
20170501|2016-11-15 10:00,15,2.946,2.952,2.941,2.95,449
20170501|2016-11-15 10:30,15,2.945,2.956,2.932,2.945,111
20170501|2016-11-15 11:00,15,2.945,2.948,2.928,2.93,37
20170501|2016-11-15 11:30,15,2.932,2.932,2.916,2.921,166
20170501|2016-11-15 12:00,15,2.917,2.924,2.908,2.908,84
20170501|2016-11-15 12:30,15,2.911,2.911,2.899,2.903,94
20170501|2016-11-15 13:00,15,2.907,2.919,2.901,2.915,194
20170501|2016-11-15 13:30,15,2.913,2.913,2.908,2.91,47
20170501|2016-11-15 14:00,15,2.91,2.91,2.91,2.91,10
20170501|2016-11-15 14:30,15,2.912,2.912,2.91,2.912,12
20170501|2016-11-15 15:00,15,2.914,2.914,2.906,2.909,42
20170501|2016-11-15 15:30,15,2.908,2.908,2.905,2.906,17
20170501|2016-11-15 20:30,16,2.903,2.913,2.902,2.913,5
20170501|2016-11-16 04:00,16,2.913,2.914,2.911,2.913,11
20170501|2016-11-16 06:30,16,2.898,2.915,2.898,2.904,8
20170501|2016-11-16 07:00,16,2.915,2.942,2.901,2.938,66
20170501|2016-11-16 07:30,16,2.935,2.951,2.933,2.936,297
20170501|2016-11-16 08:00,16,2.939,2.943,2.932,2.934,167
20170501|2016-11-16 08:30,16,2.931,2.936,2.921,2.922,102
20170501|2016-11-16 09:00,16,2.927,2.934,2.925,2.927,36
20170501|2016-11-16 09:30,16,2.924,2.935,2.924,2.928,34
20170501|2016-11-16 10:00,16,2.928,2.941,2.924,2.937,61
20170501|2016-11-16 10:30,16,2.936,2.94,2.928,2.932,77
20170501|2016-11-16 11:00,16,2.927,2.928,2.909,2.909,30
20170501|2016-11-16 11:30,16,2.908,2.925,2.907,2.925,75
20170501|2016-11-16 12:00,16,2.924,2.932,2.921,2.929,438
20170501|2016-11-16 12:30,16,2.929,2.933,2.921,2.927,14
20170501|2016-11-16 13:00,16,2.917,2.936,2.916,2.935,83
20170501|2016-11-16 13:30,16,2.937,2.937,2.934,2.937,9
20170501|2016-11-16 14:00,16,2.938,2.939,2.934,2.939,14
20170501|2016-11-16 14:30,16,2.936,2.936,2.936,2.936,9
20170501|2016-11-16 15:00,16,2.936,2.937,2.936,2.937,2
20170501|2016-11-16 15:30,16,2.934,2.936,2.934,2.936,17
20170501|2016-11-17 00:00,17,2.934,2.936,2.934,2.934,5
20170501|2016-11-17 03:30,17,2.932,2.932,2.932,2.932,1
20170501|2016-11-17 06:00,17,2.936,2.936,2.936,2.936,1
20170501|2016-11-17 06:30,17,2.935,2.935,2.92,2.925,10
20170501|2016-11-17 07:00,17,2.931,2.932,2.914,2.914,14
20170501|2016-11-17 07:30,17,2.92,2.922,2.906,2.906,63
20170501|2016-11-17 08:00,17,2.906,2.908,2.886,2.903,72
20170501|2016-11-17 08:30,17,2.903,2.904,2.9,2.9,58
20170501|2016-11-17 09:00,17,2.907,2.933,2.907,2.929,48
20170501|2016-11-17 09:30,17,2.914,2.919,2.895,2.903,117
20170501|2016-11-17 10:00,17,2.901,2.913,2.901,2.912,12
20170501|2016-11-17 10:30,17,2.919,2.939,2.919,2.927,36
20170501|2016-11-17 11:00,17,2.923,2.923,2.914,2.914,23
20170501|2016-11-17 11:30,17,2.926,2.928,2.925,2.926,47
20170501|2016-11-17 12:00,17,2.914,2.927,2.907,2.926,38
20170501|2016-11-17 12:30,17,2.933,2.933,2.917,2.917,36
20170501|2016-11-17 13:00,17,2.916,2.92,2.911,2.916,20
20170501|2016-11-17 13:30,17,2.91,2.91,2.899,2.902,64
20170501|2016-11-17 14:00,17,2.901,2.91,2.901,2.91,12
20170501|2016-11-17 14:30,17,2.906,2.913,2.899,2.913,6
20170501|2016-11-17 15:00,17,2.91,2.911,2.909,2.911,19
20170501|2016-11-17 15:30,17,2.911,2.911,2.911,2.911,1
20170501|2016-11-17 17:00,18,2.916,2.916,2.916,2.916,2
20170501|2016-11-17 23:30,18,2.905,2.912,2.905,2.912,4
20170501|2016-11-18 00:30,18,2.912,2.912,2.912,2.912,2
20170501|2016-11-18 01:00,18,2.912,2.912,2.912,2.912,1
20170501|2016-11-18 01:30,18,2.916,2.916,2.916,2.916,1
20170501|2016-11-18 02:30,18,2.927,2.928,2.926,2.926,10
20170501|2016-11-18 03:00,18,2.931,2.931,2.93,2.93,10
20170501|2016-11-18 03:30,18,2.925,2.925,2.918,2.918,4
20170501|2016-11-18 05:00,18,2.917,2.917,2.917,2.917,10
20170501|2016-11-18 05:30,18,2.918,2.924,2.918,2.924,3
20170501|2016-11-18 06:30,18,2.926,2.935,2.926,2.935,8
20170501|2016-11-18 07:00,18,2.935,2.945,2.934,2.941,55
20170501|2016-11-18 07:30,18,2.943,2.976,2.941,2.958,206
20170501|2016-11-18 08:00,18,2.962,2.97,2.962,2.963,68
20170501|2016-11-18 08:30,18,2.957,2.964,2.954,2.955,31
20170501|2016-11-18 09:00,18,2.959,2.969,2.959,2.969,24
20170501|2016-11-18 09:30,18,2.968,2.974,2.968,2.973,82
20170501|2016-11-18 10:00,18,2.972,2.978,2.97,2.975,68
20170501|2016-11-18 10:30,18,2.975,2.978,2.97,2.97,31
20170501|2016-11-18 11:00,18,2.971,2.971,2.962,2.967,45
20170501|2016-11-18 11:30,18,2.965,2.97,2.965,2.97,10
20170501|2016-11-18 12:00,18,2.972,2.972,2.964,2.966,31
20170501|2016-11-18 12:30,18,2.967,2.969,2.962,2.969,52
20170501|2016-11-18 13:00,18,2.968,2.979,2.968,2.978,136
20170501|2016-11-18 13:30,18,2.977,2.977,2.975,2.975,91
20170501|2016-11-18 14:00,18,2.98,2.98,2.98,2.98,2
20170501|2016-11-18 14:30,18,2.98,2.981,2.979,2.979,18
20170501|2016-11-18 15:00,18,2.98,2.981,2.98,2.981,13
20170501|2016-11-18 15:30,18,2.977,2.977,2.977,2.977,2
20170501|2016-11-20 17:00,21,3.028,3.029,3.028,3.029,6
20170501|2016-11-20 20:30,21,3.035,3.035,3.035,3.035,2
20170501|2016-11-20 21:30,21,3.032,3.032,3.032,3.032,1
20170501|2016-11-20 23:30,21,3.034,3.035,3.034,3.034,3
20170501|2016-11-21 00:30,21,3.04,3.04,3.04,3.04,2
20170501|2016-11-21 01:00,21,3.03,3.031,3.03,3.031,5
20170501|2016-11-21 01:30,21,3.03,3.033,3.03,3.033,21
20170501|2016-11-21 02:00,21,3.033,3.033,3.033,3.033,2
20170501|2016-11-21 02:30,21,3.034,3.034,3.033,3.033,38
20170501|2016-11-21 03:00,21,3.033,3.033,3.033,3.033,11
20170501|2016-11-21 04:30,21,3.029,3.029,3.027,3.027,4
20170501|2016-11-21 05:00,21,3.027,3.027,3.026,3.026,2
20170501|2016-11-21 05:30,21,3.027,3.033,3.027,3.033,3
20170501|2016-11-21 06:30,21,3.031,3.031,3.031,3.031,10
20170501|2016-11-21 07:00,21,3.029,3.031,3.021,3.023,17
20170501|2016-11-21 07:30,21,3.019,3.037,3.019,3.035,197
20170501|2016-11-21 08:00,21,3.032,3.035,3.022,3.035,117
20170501|2016-11-21 08:30,21,3.031,3.047,3.029,3.041,118
20170501|2016-11-21 09:00,21,3.039,3.052,3.036,3.052,54
20170501|2016-11-21 09:30,21,3.044,3.046,3.042,3.044,251
20170501|2016-11-21 10:00,21,3.045,3.047,3.036,3.036,71
20170501|2016-11-21 10:30,21,3.041,3.041,3.031,3.031,40
20170501|2016-11-21 11:00,21,3.033,3.041,3.031,3.041,28
20170501|2016-11-21 11:30,21,3.039,3.041,3.037,3.037,32
20170501|2016-11-21 12:00,21,3.039,3.041,3.039,3.04,119
20170501|2016-11-21 12:30,21,3.041,3.052,3.04,3.046,62
20170501|2016-11-21 13:00,21,3.047,3.057,3.047,3.053,449
20170501|2016-11-21 13:30,21,3.053,3.054,3.051,3.052,42
20170501|2016-11-21 14:00,21,3.051,3.051,3.048,3.049,10
20170501|2016-11-21 14:30,21,3.057,3.058,3.051,3.057,24
20170501|2016-11-21 15:00,21,3.063,3.063,3.063,3.063,10
20170501|2016-11-21 15:30,21,3.06,3.06,3.06,3.06,1
20170501|2016-11-21 23:30,22,3.074,3.075,3.074,3.075,2
20170501|2016-11-22 02:30,22,3.077,3.077,3.077,3.077,2
20170501|2016-11-22 03:00,22,3.075,3.08,3.075,3.08,2
20170501|2016-11-22 03:30,22,3.072,3.073,3.072,3.073,2
20170501|2016-11-22 04:30,22,3.058,3.058,3.058,3.058,1
20170501|2016-11-22 05:00,22,3.058,3.058,3.058,3.058,1
20170501|2016-11-22 06:00,22,3.039,3.039,3.039,3.039,1
20170501|2016-11-22 06:30,22,3.048,3.048,3.035,3.035,5
20170501|2016-11-22 07:00,22,3.04,3.087,3.04,3.052,79
20170501|2016-11-22 07:30,22,3.052,3.053,3.041,3.046,31
20170501|2016-11-22 08:00,22,3.047,3.066,3.045,3.058,233
20170501|2016-11-22 08:30,22,3.06,3.062,3.043,3.053,116
20170501|2016-11-22 09:00,22,3.055,3.058,3.046,3.046,75
20170501|2016-11-22 09:30,22,3.051,3.052,3.043,3.045,72
20170501|2016-11-22 10:00,22,3.044,3.065,3.044,3.058,76
20170501|2016-11-22 10:30,22,3.055,3.068,3.055,3.058,49
20170501|2016-11-22 11:00,22,3.061,3.062,3.053,3.058,34
20170501|2016-11-22 11:30,22,3.06,3.061,3.054,3.057,48
20170501|2016-11-22 12:00,22,3.063,3.065,3.05,3.059,70
20170501|2016-11-22 12:30,22,3.059,3.065,3.05,3.054,57
20170501|2016-11-22 13:00,22,3.061,3.065,3.047,3.06,444
20170501|2016-11-22 13:30,22,3.058,3.061,3.044,3.046,38
20170501|2016-11-22 14:00,22,3.044,3.044,3.041,3.042,6
20170501|2016-11-22 14:30,22,3.043,3.043,3.028,3.028,2
20170501|2016-11-22 15:00,22,3.034,3.039,3.034,3.039,2
20170501|2016-11-22 15:30,22,3.038,3.038,3.035,3.038,11
20170501|2016-11-22 20:30,23,3.038,3.038,3.038,3.038,2
20170501|2016-11-23 00:00,23,3.044,3.044,3.041,3.041,3
20170501|2016-11-23 00:30,23,3.035,3.04,3.035,3.04,8
20170501|2016-11-23 02:00,23,3.044,3.044,3.043,3.044,15
20170501|2016-11-23 02:30,23,3.038,3.038,3.033,3.033,7
20170501|2016-11-23 05:30,23,3.036,3.036,3.028,3.028,19
20170501|2016-11-23 06:00,23,3.028,3.038,3.028,3.038,5
20170501|2016-11-23 06:30,23,3.025,3.025,3.025,3.025,1
20170501|2016-11-23 07:00,23,3.033,3.034,3.027,3.027,6
20170501|2016-11-23 07:30,23,3.029,3.045,3.029,3.045,17
20170501|2016-11-23 08:00,23,3.044,3.057,3.044,3.052,63
20170501|2016-11-23 08:30,23,3.049,3.063,3.049,3.063,89
20170501|2016-11-23 09:00,23,3.063,3.066,3.058,3.064,159
20170501|2016-11-23 09:30,23,3.073,3.075,3.06,3.062,87
20170501|2016-11-23 10:00,23,3.065,3.073,3.063,3.073,82
20170501|2016-11-23 10:30,23,3.074,3.077,3.069,3.069,58
20170501|2016-11-23 11:00,23,3.106,3.107,3.092,3.096,148
20170501|2016-11-23 11:30,23,3.09,3.103,3.09,3.098,53
20170501|2016-11-23 12:00,23,3.1,3.112,3.1,3.112,73
20170501|2016-11-23 12:30,23,3.11,3.112,3.102,3.106,108
20170501|2016-11-23 13:00,23,3.107,3.121,3.088,3.117,302
20170501|2016-11-23 13:30,23,3.111,3.111,3.105,3.106,34
20170501|2016-11-23 14:00,23,3.103,3.11,3.102,3.11,48
20170501|2016-11-23 14:30,23,3.103,3.107,3.102,3.106,51
20170501|2016-11-23 15:00,23,3.106,3.107,3.104,3.104,6
20170501|2016-11-23 19:00,25,3.108,3.108,3.108,3.108,1
20170501|2016-11-23 19:30,25,3.104,3.104,3.104,3.104,1
20170501|2016-11-23 23:30,25,3.118,3.118,3.117,3.117,2
20170501|2016-11-24 02:00,25,3.139,3.139,3.123,3.123,27
20170501|2016-11-24 05:00,25,3.11,3.11,3.11,3.11,1
20170501|2016-11-24 07:00,25,3.106,3.108,3.106,3.108,3
20170501|2016-11-24 07:30,25,3.111,3.112,3.111,3.112,11
20170501|2016-11-24 08:00,25,3.113,3.123,3.113,3.123,7
20170501|2016-11-24 08:30,25,3.125,3.128,3.123,3.128,20
20170501|2016-11-24 09:00,25,3.127,3.13,3.127,3.13,5
20170501|2016-11-24 18:30,25,3.129,3.129,3.129,3.129,7
20170501|2016-11-24 19:30,25,3.129,3.129,3.129,3.129,3
20170501|2016-11-25 01:30,25,3.129,3.129,3.129,3.129,1
20170501|2016-11-25 03:00,25,3.145,3.145,3.145,3.145,40
20170501|2016-11-25 04:00,25,3.145,3.145,3.145,3.145,20
20170501|2016-11-25 04:30,25,3.134,3.134,3.133,3.133,10
20170501|2016-11-25 05:00,25,3.131,3.131,3.127,3.127,5
20170501|2016-11-25 06:30,25,3.138,3.138,3.138,3.138,1
20170501|2016-11-25 07:00,25,3.126,3.13,3.125,3.13,15
20170501|2016-11-25 07:30,25,3.133,3.137,3.127,3.137,9
20170501|2016-11-25 08:00,25,3.134,3.136,3.131,3.135,81
20170501|2016-11-25 08:30,25,3.135,3.144,3.135,3.144,29
20170501|2016-11-25 09:00,25,3.141,3.152,3.14,3.152,24
20170501|2016-11-25 09:30,25,3.152,3.16,3.148,3.16,94
20170501|2016-11-25 10:00,25,3.161,3.166,3.156,3.16,109
20170501|2016-11-25 10:30,25,3.161,3.167,3.159,3.167,115
20170501|2016-11-25 11:00,25,3.168,3.17,3.159,3.166,37
20170501|2016-11-25 11:30,25,3.166,3.166,3.158,3.163,32
20170501|2016-11-25 12:00,25,3.164,3.17,3.164,3.167,54
20170501|2016-11-25 12:30,25,3.167,3.167,3.16,3.16,9
20170501|2016-11-27 17:00,28,3.209,3.211,3.209,3.209,5
20170501|2016-11-27 18:00,28,3.208,3.21,3.208,3.21,11
20170501|2016-11-27 19:30,28,3.21,3.21,3.21,3.21,10
20170501|2016-11-27 23:30,28,3.213,3.214,3.213,3.213,3
20170501|2016-11-28 02:30,28,3.216,3.227,3.216,3.223,40
20170501|2016-11-28 03:00,28,3.225,3.225,3.223,3.223,13
20170501|2016-11-28 03:30,28,3.224,3.237,3.224,3.237,25
20170501|2016-11-28 04:00,28,3.235,3.235,3.235,3.235,2
20170501|2016-11-28 04:30,28,3.234,3.234,3.234,3.234,1
20170501|2016-11-28 05:00,28,3.224,3.227,3.223,3.227,21
20170501|2016-11-28 05:30,28,3.229,3.24,3.229,3.24,36
20170501|2016-11-28 06:00,28,3.248,3.248,3.248,3.248,10
20170501|2016-11-28 06:30,28,3.248,3.261,3.248,3.253,11
20170501|2016-11-28 07:00,28,3.246,3.246,3.227,3.235,92
20170501|2016-11-28 07:30,28,3.234,3.235,3.22,3.225,197
20170501|2016-11-28 08:00,28,3.229,3.239,3.228,3.234,121
20170501|2016-11-28 08:30,28,3.232,3.232,3.226,3.227,135
20170501|2016-11-28 09:00,28,3.24,3.24,3.232,3.239,127
20170501|2016-11-28 09:30,28,3.238,3.238,3.227,3.227,134
20170501|2016-11-28 10:00,28,3.229,3.235,3.226,3.227,51
20170501|2016-11-28 10:30,28,3.233,3.242,3.231,3.237,213
20170501|2016-11-28 11:00,28,3.233,3.245,3.233,3.241,247
20170501|2016-11-28 11:30,28,3.243,3.243,3.238,3.239,100
20170501|2016-11-28 12:00,28,3.244,3.244,3.239,3.24,196
20170501|2016-11-28 12:30,28,3.239,3.24,3.231,3.234,147
20170501|2016-11-28 13:00,28,3.232,3.243,3.231,3.236,375
20170501|2016-11-28 13:30,28,3.235,3.236,3.232,3.232,159
20170501|2016-11-28 14:00,28,3.232,3.235,3.232,3.234,29
20170501|2016-11-28 14:30,28,3.24,3.246,3.24,3.243,72
20170501|2016-11-28 15:00,28,3.242,3.248,3.242,3.248,149
20170501|2016-11-28 15:30,28,3.248,3.248,3.248,3.248,1
20170501|2016-11-28 19:00,29,3.261,3.261,3.261,3.261,1
20170501|2016-11-28 20:30,29,3.257,3.257,3.257,3.257,2
20170501|2016-11-28 22:00,29,3.259,3.259,3.259,3.259,1
20170501|2016-11-28 22:30,29,3.259,3.259,3.253,3.256,55
20170501|2016-11-28 23:00,29,3.259,3.261,3.254,3.256,26
20170501|2016-11-28 23:30,29,3.256,3.259,3.256,3.259,25
20170501|2016-11-29 00:00,29,3.26,3.26,3.256,3.256,52
20170501|2016-11-29 00:30,29,3.258,3.258,3.258,3.258,1
20170501|2016-11-29 01:00,29,3.258,3.258,3.258,3.258,3
20170501|2016-11-29 02:00,29,3.249,3.249,3.248,3.248,2
20170501|2016-11-29 04:00,29,3.241,3.241,3.238,3.238,2
20170501|2016-11-29 04:30,29,3.238,3.238,3.238,3.238,1
20170501|2016-11-29 05:00,29,3.254,3.254,3.254,3.254,1
20170501|2016-11-29 06:00,29,3.251,3.251,3.241,3.241,165
20170501|2016-11-29 06:30,29,3.24,3.24,3.231,3.231,279
20170501|2016-11-29 07:00,29,3.234,3.243,3.223,3.226,294
20170501|2016-11-29 07:30,29,3.226,3.252,3.221,3.243,880
20170501|2016-11-29 08:00,29,3.245,3.249,3.236,3.238,168
20170501|2016-11-29 08:30,29,3.24,3.248,3.24,3.248,408
20170501|2016-11-29 09:00,29,3.248,3.248,3.244,3.245,518
20170501|2016-11-29 09:30,29,3.246,3.252,3.239,3.24,355
20170501|2016-11-29 10:00,29,3.242,3.242,3.177,3.186,669
20170501|2016-11-29 10:30,29,3.189,3.222,3.189,3.21,355
20170501|2016-11-29 11:00,29,3.211,3.23,3.21,3.229,180
20170501|2016-11-29 11:30,29,3.227,3.23,3.221,3.225,253
20170501|2016-11-29 12:00,29,3.226,3.227,3.222,3.223,57
20170501|2016-11-29 12:30,29,3.225,3.234,3.218,3.234,64
20170501|2016-11-29 13:00,29,3.234,3.234,3.225,3.227,596
20170501|2016-11-29 13:30,29,3.225,3.225,3.22,3.22,45
20170501|2016-11-29 14:00,29,3.221,3.225,3.22,3.224,34
20170501|2016-11-29 14:30,29,3.223,3.226,3.223,3.226,29
20170501|2016-11-29 15:00,29,3.227,3.23,3.226,3.228,589
20170501|2016-11-29 15:30,29,3.231,3.231,3.23,3.231,7
20170501|2016-11-29 19:00,30,3.242,3.242,3.242,3.242,4
20170501|2016-11-29 19:30,30,3.244,3.244,3.244,3.244,2
20170501|2016-11-29 20:00,30,3.244,3.244,3.244,3.244,1
20170501|2016-11-29 21:30,30,3.243,3.243,3.243,3.243,1
20170501|2016-11-29 22:30,30,3.236,3.236,3.235,3.235,4
20170501|2016-11-29 23:30,30,3.234,3.239,3.234,3.239,2
20170501|2016-11-30 02:00,30,3.244,3.244,3.235,3.236,21
20170501|2016-11-30 02:30,30,3.234,3.236,3.215,3.215,10
20170501|2016-11-30 03:00,30,3.212,3.212,3.212,3.212,1
20170501|2016-11-30 03:30,30,3.22,3.22,3.22,3.22,1
20170501|2016-11-30 05:30,30,3.215,3.215,3.215,3.215,2
20170501|2016-11-30 06:00,30,3.221,3.221,3.219,3.219,2
20170501|2016-11-30 06:30,30,3.227,3.233,3.227,3.23,31
20170501|2016-11-30 07:00,30,3.23,3.23,3.217,3.217,174
20170501|2016-11-30 07:30,30,3.215,3.226,3.21,3.226,90
20170501|2016-11-30 08:00,30,3.23,3.253,3.223,3.241,244
20170501|2016-11-30 08:30,30,3.243,3.25,3.234,3.237,217
20170501|2016-11-30 09:00,30,3.238,3.238,3.218,3.219,160
20170501|2016-11-30 09:30,30,3.225,3.226,3.211,3.22,155
20170501|2016-11-30 10:00,30,3.22,3.23,3.22,3.225,97
20170501|2016-11-30 10:30,30,3.225,3.229,3.212,3.212,111
20170501|2016-11-30 11:00,30,3.212,3.22,3.208,3.212,82
20170501|2016-11-30 11:30,30,3.213,3.221,3.213,3.215,94
20170501|2016-11-30 12:00,30,3.22,3.221,3.214,3.215,76
20170501|2016-11-30 12:30,30,3.215,3.224,3.206,3.22,88
20170501|2016-11-30 13:00,30,3.216,3.221,3.21,3.216,339
20170501|2016-11-30 13:30,30,3.218,3.221,3.214,3.218,41
20170501|2016-11-30 14:00,30,3.21,3.211,3.205,3.206,38
20170501|2016-11-30 14:30,30,3.204,3.209,3.203,3.209,9
20170501|2016-11-30 15:00,30,3.21,3.21,3.2,3.2,19
20170501|2016-11-30 21:30,1,3.214,3.214,3.214,3.214,4
20170501|2016-11-30 23:00,1,3.206,3.206,3.206,3.206,1
20170501|2016-11-30 23:30,1,3.207,3.207,3.207,3.207,1
20170501|2016-12-01 00:00,1,3.21,3.21,3.21,3.21,1
20170501|2016-12-01 02:00,1,3.209,3.212,3.209,3.212,9
20170501|2016-12-01 02:30,1,3.225,3.237,3.225,3.235,11
20170501|2016-12-01 03:00,1,3.231,3.231,3.231,3.231,4
20170501|2016-12-01 03:30,1,3.235,3.235,3.231,3.231,7
20170501|2016-12-01 05:00,1,3.245,3.245,3.245,3.245,1
20170501|2016-12-01 05:30,1,3.241,3.241,3.239,3.239,2
20170501|2016-12-01 06:00,1,3.245,3.246,3.238,3.246,6
20170501|2016-12-01 07:00,1,3.241,3.247,3.239,3.247,50
20170501|2016-12-01 07:30,1,3.244,3.251,3.242,3.25,246
20170501|2016-12-01 08:00,1,3.249,3.26,3.246,3.258,230
20170501|2016-12-01 08:30,1,3.256,3.259,3.248,3.259,579
20170501|2016-12-01 09:00,1,3.26,3.263,3.254,3.254,653
20170501|2016-12-01 09:30,1,3.254,3.274,3.241,3.274,267
20170501|2016-12-01 10:00,1,3.274,3.282,3.272,3.278,76
20170501|2016-12-01 10:30,1,3.279,3.284,3.271,3.284,617
20170501|2016-12-01 11:00,1,3.282,3.285,3.271,3.272,376
20170501|2016-12-01 11:30,1,3.275,3.28,3.269,3.277,581
20170501|2016-12-01 12:00,1,3.276,3.285,3.273,3.282,100
20170501|2016-12-01 12:30,1,3.283,3.283,3.275,3.28,97
20170501|2016-12-01 13:00,1,3.28,3.291,3.272,3.29,336
20170501|2016-12-01 13:30,1,3.292,3.298,3.291,3.295,49
20170501|2016-12-01 14:00,1,3.291,3.297,3.291,3.293,22
20170501|2016-12-01 14:30,1,3.291,3.295,3.29,3.291,66
20170501|2016-12-01 15:00,1,3.291,3.298,3.29,3.292,69
20170501|2016-12-01 15:30,1,3.296,3.3,3.296,3.3,16
20170501|2016-12-01 17:00,2,3.305,3.305,3.305,3.305,1
20170501|2016-12-01 17:30,2,3.308,3.315,3.308,3.315,24
20170501|2016-12-01 18:00,2,3.313,3.313,3.312,3.313,40
20170501|2016-12-01 18:30,2,3.313,3.314,3.313,3.314,13
20170501|2016-12-01 19:00,2,3.314,3.314,3.312,3.312,7
20170501|2016-12-01 20:00,2,3.314,3.315,3.308,3.315,51
20170501|2016-12-01 20:30,2,3.309,3.309,3.309,3.309,1
20170501|2016-12-01 21:00,2,3.309,3.309,3.308,3.308,14
20170501|2016-12-01 21:30,2,3.311,3.312,3.311,3.312,2
20170501|2016-12-01 22:00,2,3.309,3.309,3.308,3.308,3
20170501|2016-12-01 23:00,2,3.317,3.318,3.312,3.315,47
20170501|2016-12-01 23:30,2,3.314,3.316,3.314,3.315,39
20170501|2016-12-02 00:00,2,3.315,3.315,3.315,3.315,9
20170501|2016-12-02 01:00,2,3.313,3.313,3.313,3.313,1
20170501|2016-12-02 01:30,2,3.316,3.317,3.309,3.309,4
20170501|2016-12-02 02:00,2,3.311,3.311,3.293,3.293,42
20170501|2016-12-02 02:30,2,3.288,3.292,3.284,3.292,4
20170501|2016-12-02 03:00,2,3.294,3.294,3.294,3.294,1
20170501|2016-12-02 03:30,2,3.29,3.29,3.29,3.29,4
20170501|2016-12-02 05:30,2,3.291,3.293,3.28,3.28,3
20170501|2016-12-02 06:00,2,3.283,3.285,3.283,3.285,2
20170501|2016-12-02 06:30,2,3.28,3.28,3.266,3.266,45
20170501|2016-12-02 07:00,2,3.269,3.269,3.262,3.268,40
20170501|2016-12-02 07:30,2,3.264,3.279,3.264,3.269,69
20170501|2016-12-02 08:00,2,3.267,3.278,3.266,3.278,110
20170501|2016-12-02 08:30,2,3.276,3.308,3.275,3.3,176
20170501|2016-12-02 09:00,2,3.293,3.299,3.28,3.28,62
20170501|2016-12-02 09:30,2,3.291,3.294,3.29,3.29,20
20170501|2016-12-02 10:00,2,3.296,3.296,3.276,3.276,196
20170501|2016-12-02 10:30,2,3.263,3.263,3.25,3.262,75
20170501|2016-12-02 11:00,2,3.253,3.255,3.227,3.249,80
20170501|2016-12-02 11:30,2,3.247,3.254,3.244,3.247,60
20170501|2016-12-02 12:00,2,3.256,3.26,3.247,3.251,101
20170501|2016-12-02 12:30,2,3.251,3.272,3.251,3.266,114
20170501|2016-12-02 13:00,2,3.266,3.277,3.244,3.275,370
20170501|2016-12-02 13:30,2,3.278,3.281,3.274,3.281,95
20170501|2016-12-02 14:00,2,3.283,3.286,3.276,3.286,28
20170501|2016-12-02 14:30,2,3.285,3.286,3.282,3.284,98
20170501|2016-12-04 17:00,5,3.286,3.286,3.286,3.286,2
20170501|2016-12-04 21:00,5,3.303,3.303,3.303,3.303,1
20170501|2016-12-04 21:30,5,3.31,3.31,3.31,3.31,2
20170501|2016-12-04 23:00,5,3.31,3.31,3.31,3.31,2
20170501|2016-12-04 23:30,5,3.299,3.299,3.298,3.298,2
20170501|2016-12-05 01:00,5,3.305,3.305,3.305,3.305,2
20170501|2016-12-05 02:00,5,3.32,3.32,3.32,3.32,2
20170501|2016-12-05 02:30,5,3.317,3.326,3.315,3.326,36
20170501|2016-12-05 03:00,5,3.329,3.329,3.324,3.324,6
20170501|2016-12-05 04:00,5,3.321,3.321,3.316,3.316,5
20170501|2016-12-05 04:30,5,3.316,3.316,3.316,3.316,13
20170501|2016-12-05 05:00,5,3.327,3.327,3.322,3.323,23
20170501|2016-12-05 06:00,5,3.34,3.345,3.339,3.34,8
20170501|2016-12-05 06:30,5,3.337,3.345,3.337,3.34,8
20170501|2016-12-05 07:00,5,3.337,3.353,3.337,3.352,52
20170501|2016-12-05 07:30,5,3.353,3.365,3.353,3.354,55
20170501|2016-12-05 08:00,5,3.362,3.364,3.345,3.352,161
20170501|2016-12-05 08:30,5,3.353,3.362,3.352,3.358,94
20170501|2016-12-05 09:00,5,3.358,3.365,3.356,3.365,65
20170501|2016-12-05 09:30,5,3.364,3.364,3.347,3.352,181
20170501|2016-12-05 10:00,5,3.356,3.371,3.356,3.365,96
20170501|2016-12-05 10:30,5,3.366,3.368,3.358,3.364,105
20170501|2016-12-05 11:00,5,3.367,3.375,3.367,3.373,181
20170501|2016-12-05 11:30,5,3.372,3.374,3.367,3.373,167
20170501|2016-12-05 12:00,5,3.373,3.375,3.363,3.366,100
20170501|2016-12-05 12:30,5,3.369,3.372,3.367,3.369,43
20170501|2016-12-05 13:00,5,3.373,3.393,3.371,3.391,325
20170501|2016-12-05 13:30,5,3.39,3.39,3.372,3.373,112
20170501|2016-12-05 14:00,5,3.382,3.385,3.369,3.371,86
20170501|2016-12-05 14:30,5,3.364,3.364,3.344,3.349,147
20170501|2016-12-05 15:00,5,3.349,3.354,3.349,3.353,14
20170501|2016-12-05 15:30,5,3.351,3.351,3.343,3.345,79
20170501|2016-12-05 17:00,6,3.356,3.356,3.356,3.356,2
20170501|2016-12-05 18:00,6,3.37,3.37,3.37,3.37,27
20170501|2016-12-05 18:30,6,3.37,3.37,3.37,3.37,13
20170501|2016-12-05 23:00,6,3.356,3.356,3.356,3.356,2
20170501|2016-12-05 23:30,6,3.361,3.361,3.361,3.361,1
20170501|2016-12-06 00:00,6,3.371,3.371,3.367,3.367,3
20170501|2016-12-06 00:30,6,3.372,3.372,3.372,3.372,1
20170501|2016-12-06 02:00,6,3.365,3.395,3.357,3.395,34
20170501|2016-12-06 02:30,6,3.4,3.403,3.387,3.396,7
20170501|2016-12-06 03:30,6,3.407,3.417,3.401,3.41,14
20170501|2016-12-06 04:00,6,3.405,3.405,3.405,3.405,1
20170501|2016-12-06 05:00,6,3.406,3.407,3.406,3.407,2
20170501|2016-12-06 05:30,6,3.408,3.416,3.408,3.412,7
20170501|2016-12-06 06:00,6,3.418,3.427,3.416,3.426,15
20170501|2016-12-06 06:30,6,3.436,3.436,3.422,3.425,46
20170501|2016-12-06 07:00,6,3.417,3.42,3.396,3.396,123
20170501|2016-12-06 07:30,6,3.395,3.412,3.395,3.412,253
20170501|2016-12-06 08:00,6,3.411,3.417,3.388,3.388,247
20170501|2016-12-06 08:30,6,3.389,3.389,3.361,3.364,200
20170501|2016-12-06 09:00,6,3.365,3.38,3.356,3.372,247
20170501|2016-12-06 09:30,6,3.373,3.377,3.36,3.364,95
20170501|2016-12-06 10:00,6,3.368,3.391,3.359,3.385,213
20170501|2016-12-06 10:30,6,3.385,3.388,3.373,3.385,123
20170501|2016-12-06 11:00,6,3.385,3.39,3.378,3.378,260
20170501|2016-12-06 11:30,6,3.38,3.385,3.37,3.37,177
20170501|2016-12-06 12:00,6,3.37,3.37,3.348,3.36,84
20170501|2016-12-06 12:30,6,3.361,3.375,3.36,3.372,82
20170501|2016-12-06 13:00,6,3.372,3.372,3.352,3.362,255
20170501|2016-12-06 13:30,6,3.359,3.367,3.359,3.362,23
20170501|2016-12-06 14:00,6,3.362,3.362,3.337,3.337,15
20170501|2016-12-06 14:30,6,3.354,3.36,3.353,3.359,15
20170501|2016-12-06 15:00,6,3.358,3.359,3.353,3.357,51
20170501|2016-12-06 15:30,6,3.359,3.367,3.359,3.366,158
20170501|2016-12-06 18:00,7,3.372,3.372,3.372,3.372,2
20170501|2016-12-06 18:30,7,3.372,3.372,3.372,3.372,2
20170501|2016-12-06 23:30,7,3.372,3.372,3.372,3.372,1
20170501|2016-12-07 00:30,7,3.385,3.386,3.385,3.386,2
20170501|2016-12-07 01:00,7,3.394,3.394,3.394,3.394,2
20170501|2016-12-07 01:30,7,3.39,3.402,3.39,3.402,16
20170501|2016-12-07 02:00,7,3.409,3.409,3.406,3.407,25
20170501|2016-12-07 02:30,7,3.407,3.407,3.4,3.4,26
20170501|2016-12-07 03:00,7,3.407,3.407,3.407,3.407,1
20170501|2016-12-07 04:00,7,3.406,3.407,3.404,3.404,8
20170501|2016-12-07 04:30,7,3.408,3.408,3.407,3.407,3
20170501|2016-12-07 05:00,7,3.396,3.396,3.392,3.394,3
20170501|2016-12-07 05:30,7,3.392,3.412,3.392,3.404,14
20170501|2016-12-07 06:00,7,3.404,3.411,3.397,3.411,10
20170501|2016-12-07 06:30,7,3.41,3.411,3.395,3.395,17
20170501|2016-12-07 07:00,7,3.386,3.406,3.384,3.399,33
20170501|2016-12-07 07:30,7,3.391,3.41,3.388,3.392,90
20170501|2016-12-07 08:00,7,3.401,3.403,3.386,3.397,307
20170501|2016-12-07 08:30,7,3.396,3.411,3.391,3.409,216
20170501|2016-12-07 09:00,7,3.411,3.414,3.398,3.407,287
20170501|2016-12-07 09:30,7,3.407,3.416,3.397,3.397,468
20170501|2016-12-07 10:00,7,3.4,3.408,3.36,3.366,163
20170501|2016-12-07 10:30,7,3.364,3.38,3.352,3.374,187
20170501|2016-12-07 11:00,7,3.378,3.391,3.374,3.39,203
20170501|2016-12-07 11:30,7,3.387,3.388,3.369,3.376,217
20170501|2016-12-07 12:00,7,3.374,3.385,3.358,3.359,145
20170501|2016-12-07 12:30,7,3.361,3.364,3.346,3.356,109
20170501|2016-12-07 13:00,7,3.351,3.357,3.318,3.34,403
20170501|2016-12-07 13:30,7,3.34,3.343,3.327,3.327,338
20170501|2016-12-07 14:00,7,3.311,3.32,3.308,3.308,59
20170501|2016-12-07 14:30,7,3.309,3.309,3.297,3.305,242
20170501|2016-12-07 15:00,7,3.305,3.309,3.304,3.304,16
20170501|2016-12-07 15:30,7,3.315,3.315,3.315,3.315,6
20170501|2016-12-07 17:30,8,3.33,3.33,3.33,3.33,3
20170501|2016-12-07 18:00,8,3.335,3.335,3.335,3.335,7
20170501|2016-12-07 18:30,8,3.335,3.335,3.335,3.335,104
20170501|2016-12-07 19:00,8,3.335,3.335,3.335,3.335,1
20170501|2016-12-07 20:30,8,3.332,3.332,3.33,3.33,310
20170501|2016-12-07 21:00,8,3.328,3.341,3.328,3.341,6
20170501|2016-12-07 22:00,8,3.347,3.347,3.347,3.347,1
20170501|2016-12-07 23:00,8,3.35,3.35,3.35,3.35,1
20170501|2016-12-08 00:00,8,3.349,3.349,3.345,3.345,2
20170501|2016-12-08 01:00,8,3.35,3.351,3.347,3.347,9
20170501|2016-12-08 01:30,8,3.347,3.347,3.347,3.347,1
20170501|2016-12-08 02:00,8,3.347,3.359,3.347,3.357,17
20170501|2016-12-08 02:30,8,3.342,3.342,3.342,3.342,2
20170501|2016-12-08 03:00,8,3.337,3.337,3.336,3.336,50
20170501|2016-12-08 03:30,8,3.328,3.328,3.309,3.321,13
20170501|2016-12-08 04:00,8,3.315,3.315,3.293,3.293,50
20170501|2016-12-08 05:00,8,3.313,3.319,3.313,3.319,7
20170501|2016-12-08 06:00,8,3.315,3.33,3.315,3.327,15
20170501|2016-12-08 06:30,8,3.349,3.351,3.348,3.348,6
20170501|2016-12-08 07:00,8,3.348,3.353,3.338,3.353,50
20170501|2016-12-08 07:30,8,3.35,3.353,3.335,3.34,114
20170501|2016-12-08 08:00,8,3.344,3.349,3.339,3.346,191
20170501|2016-12-08 08:30,8,3.346,3.357,3.343,3.354,445
20170501|2016-12-08 09:00,8,3.357,3.362,3.353,3.357,177
20170501|2016-12-08 09:30,8,3.372,3.38,3.325,3.331,899
20170501|2016-12-08 10:00,8,3.326,3.376,3.311,3.352,350
20170501|2016-12-08 10:30,8,3.353,3.372,3.347,3.365,263
20170501|2016-12-08 11:00,8,3.368,3.381,3.358,3.377,173
20170501|2016-12-08 11:30,8,3.38,3.38,3.361,3.368,74
20170501|2016-12-08 12:00,8,3.367,3.369,3.361,3.369,44
20170501|2016-12-08 12:30,8,3.373,3.386,3.373,3.384,425
20170501|2016-12-08 13:00,8,3.382,3.393,3.361,3.39,483
20170501|2016-12-08 13:30,8,3.39,3.397,3.39,3.396,108
20170501|2016-12-08 14:00,8,3.4,3.404,3.394,3.403,25
20170501|2016-12-08 14:30,8,3.402,3.403,3.397,3.397,38
20170501|2016-12-08 15:00,8,3.398,3.407,3.398,3.405,106
20170501|2016-12-08 15:30,8,3.407,3.407,3.392,3.392,35
20170501|2016-12-08 19:30,9,3.411,3.411,3.411,3.411,1
20170501|2016-12-09 00:00,9,3.405,3.405,3.405,3.405,1
20170501|2016-12-09 02:00,9,3.404,3.406,3.403,3.406,8
20170501|2016-12-09 02:30,9,3.41,3.411,3.41,3.411,2
20170501|2016-12-09 03:00,9,3.412,3.416,3.412,3.416,12
20170501|2016-12-09 03:30,9,3.421,3.423,3.421,3.421,21
20170501|2016-12-09 04:00,9,3.424,3.424,3.421,3.421,20
20170501|2016-12-09 05:00,9,3.419,3.419,3.418,3.419,6
20170501|2016-12-09 05:30,9,3.417,3.423,3.417,3.422,4
20170501|2016-12-09 06:00,9,3.418,3.427,3.41,3.414,42
20170501|2016-12-09 06:30,9,3.414,3.419,3.414,3.417,16
20170501|2016-12-09 07:00,9,3.41,3.419,3.404,3.412,57
20170501|2016-12-09 07:30,9,3.413,3.417,3.4,3.402,263
20170501|2016-12-09 08:00,9,3.407,3.41,3.394,3.409,535
20170501|2016-12-09 08:30,9,3.408,3.412,3.401,3.41,89
20170501|2016-12-09 09:00,9,3.408,3.412,3.401,3.411,125
20170501|2016-12-09 09:30,9,3.411,3.411,3.399,3.402,156
20170501|2016-12-09 10:00,9,3.407,3.416,3.404,3.41,271
20170501|2016-12-09 10:30,9,3.41,3.412,3.395,3.397,210
20170501|2016-12-09 11:00,9,3.396,3.401,3.382,3.382,381
20170501|2016-12-09 11:30,9,3.378,3.393,3.366,3.39,172
20170501|2016-12-09 12:00,9,3.39,3.39,3.364,3.371,85
20170501|2016-12-09 12:30,9,3.374,3.378,3.369,3.377,224
20170501|2016-12-09 13:00,9,3.377,3.407,3.377,3.407,412
20170501|2016-12-09 13:30,9,3.403,3.414,3.401,3.412,73
20170501|2016-12-09 14:00,9,3.411,3.411,3.402,3.404,39
20170501|2016-12-09 14:30,9,3.405,3.405,3.4,3.403,12
20170501|2016-12-09 15:00,9,3.4,3.4,3.4,3.4,5
20170501|2016-12-11 17:00,12,3.351,3.353,3.32,3.333,155
20170501|2016-12-11 17:30,12,3.335,3.336,3.335,3.336,48
20170501|2016-12-11 18:00,12,3.336,3.337,3.336,3.336,6
20170501|2016-12-11 19:00,12,3.335,3.336,3.333,3.335,10
20170501|2016-12-11 19:30,12,3.335,3.335,3.335,3.335,1
20170501|2016-12-11 20:00,12,3.336,3.336,3.335,3.335,10
20170501|2016-12-11 21:00,12,3.336,3.336,3.333,3.333,39
20170501|2016-12-11 21:30,12,3.336,3.336,3.336,3.336,2
20170501|2016-12-11 23:30,12,3.331,3.338,3.331,3.338,5
20170501|2016-12-12 00:30,12,3.338,3.338,3.338,3.338,3
20170501|2016-12-12 01:00,12,3.338,3.338,3.336,3.338,15
20170501|2016-12-12 01:30,12,3.334,3.334,3.329,3.333,23
20170501|2016-12-12 02:00,12,3.335,3.338,3.335,3.338,35
20170501|2016-12-12 02:30,12,3.341,3.341,3.337,3.337,2
20170501|2016-12-12 03:00,12,3.329,3.333,3.329,3.333,2
20170501|2016-12-12 03:30,12,3.338,3.338,3.338,3.338,27
20170501|2016-12-12 04:00,12,3.338,3.338,3.338,3.338,23
20170501|2016-12-12 05:00,12,3.336,3.342,3.336,3.342,17
20170501|2016-12-12 05:30,12,3.345,3.345,3.345,3.345,4
20170501|2016-12-12 06:00,12,3.348,3.363,3.348,3.355,41
20170501|2016-12-12 06:30,12,3.356,3.368,3.34,3.366,74
20170501|2016-12-12 07:00,12,3.361,3.369,3.346,3.354,59
20170501|2016-12-12 07:30,12,3.361,3.361,3.333,3.333,47
20170501|2016-12-12 08:00,12,3.335,3.352,3.31,3.336,180
20170501|2016-12-12 08:30,12,3.339,3.346,3.324,3.339,129
20170501|2016-12-12 09:00,12,3.336,3.336,3.317,3.321,131
20170501|2016-12-12 09:30,12,3.316,3.326,3.296,3.296,139
20170501|2016-12-12 10:00,12,3.302,3.32,3.295,3.313,125
20170501|2016-12-12 10:30,12,3.312,3.345,3.312,3.332,109
20170501|2016-12-12 11:00,12,3.337,3.368,3.328,3.353,220
20170501|2016-12-12 11:30,12,3.352,3.358,3.344,3.357,90
20170501|2016-12-12 12:00,12,3.356,3.364,3.349,3.349,105
20170501|2016-12-12 12:30,12,3.353,3.353,3.34,3.347,175
20170501|2016-12-12 13:00,12,3.345,3.347,3.333,3.338,541
20170501|2016-12-12 13:30,12,3.338,3.344,3.334,3.344,231
20170501|2016-12-12 14:00,12,3.343,3.351,3.342,3.347,46
20170501|2016-12-12 14:30,12,3.344,3.347,3.33,3.337,75
20170501|2016-12-12 15:00,12,3.339,3.346,3.336,3.345,29
20170501|2016-12-12 15:30,12,3.347,3.355,3.347,3.355,55
20170501|2016-12-12 18:30,13,3.343,3.343,3.343,3.343,2
20170501|2016-12-12 19:00,13,3.354,3.354,3.354,3.354,1
20170501|2016-12-12 22:00,13,3.354,3.355,3.354,3.355,2
20170501|2016-12-12 22:30,13,3.357,3.357,3.357,3.357,2
20170501|2016-12-12 23:00,13,3.354,3.354,3.354,3.354,1
20170501|2016-12-12 23:30,13,3.346,3.346,3.345,3.345,2
20170501|2016-12-13 00:00,13,3.343,3.343,3.342,3.343,11
20170501|2016-12-13 00:30,13,3.343,3.345,3.343,3.345,8
20170501|2016-12-13 01:00,13,3.354,3.354,3.343,3.343,11
20170501|2016-12-13 01:30,13,3.344,3.344,3.344,3.344,1
20170501|2016-12-13 02:30,13,3.345,3.345,3.345,3.345,1
20170501|2016-12-13 04:00,13,3.326,3.326,3.326,3.326,1
20170501|2016-12-13 04:30,13,3.333,3.333,3.333,3.333,1
20170501|2016-12-13 05:00,13,3.332,3.332,3.332,3.332,1
20170501|2016-12-13 05:30,13,3.325,3.337,3.317,3.337,3
20170501|2016-12-13 06:00,13,3.33,3.343,3.33,3.335,6
20170501|2016-12-13 06:30,13,3.336,3.359,3.336,3.358,8
20170501|2016-12-13 07:00,13,3.361,3.369,3.361,3.365,42
20170501|2016-12-13 07:30,13,3.372,3.372,3.361,3.369,46
20170501|2016-12-13 08:00,13,3.373,3.375,3.343,3.343,189
20170501|2016-12-13 08:30,13,3.343,3.349,3.335,3.347,240
20170501|2016-12-13 09:00,13,3.348,3.348,3.335,3.339,244
20170501|2016-12-13 09:30,13,3.342,3.342,3.325,3.331,161
20170501|2016-12-13 10:00,13,3.334,3.34,3.322,3.338,105
20170501|2016-12-13 10:30,13,3.331,3.344,3.329,3.339,65
20170501|2016-12-13 11:00,13,3.342,3.342,3.321,3.336,202
20170501|2016-12-13 11:30,13,3.335,3.352,3.335,3.348,44
20170501|2016-12-13 12:00,13,3.348,3.354,3.346,3.349,51
20170501|2016-12-13 12:30,13,3.348,3.351,3.339,3.349,194
20170501|2016-12-13 13:00,13,3.353,3.356,3.336,3.337,471
20170501|2016-12-13 13:30,13,3.339,3.339,3.332,3.335,228
20170501|2016-12-13 14:00,13,3.337,3.337,3.33,3.33,18
20170501|2016-12-13 14:30,13,3.33,3.33,3.33,3.33,5
20170501|2016-12-13 15:00,13,3.337,3.34,3.337,3.34,95
20170501|2016-12-13 15:30,13,3.344,3.345,3.344,3.345,2
20170501|2016-12-13 22:00,14,3.352,3.352,3.352,3.352,1
20170501|2016-12-13 23:30,14,3.353,3.353,3.35,3.35,2
20170501|2016-12-14 00:00,14,3.345,3.345,3.345,3.345,2
20170501|2016-12-14 01:30,14,3.347,3.351,3.346,3.346,6
20170501|2016-12-14 02:00,14,3.333,3.333,3.333,3.333,5
20170501|2016-12-14 03:30,14,3.333,3.333,3.333,3.333,1
20170501|2016-12-14 05:00,14,3.332,3.332,3.332,3.332,2
20170501|2016-12-14 06:00,14,3.342,3.35,3.338,3.348,12
20170501|2016-12-14 06:30,14,3.35,3.35,3.337,3.337,9
20170501|2016-12-14 07:00,14,3.34,3.346,3.338,3.345,22
20170501|2016-12-14 07:30,14,3.342,3.346,3.33,3.332,25
20170501|2016-12-14 08:00,14,3.335,3.354,3.335,3.353,110
20170501|2016-12-14 08:30,14,3.355,3.397,3.353,3.38,156
20170501|2016-12-14 09:00,14,3.379,3.396,3.379,3.394,51
20170501|2016-12-14 09:30,14,3.397,3.403,3.392,3.394,87
20170501|2016-12-14 10:00,14,3.393,3.397,3.386,3.386,109
20170501|2016-12-14 10:30,14,3.385,3.399,3.38,3.396,129
20170501|2016-12-14 11:00,14,3.398,3.416,3.397,3.407,235
20170501|2016-12-14 11:30,14,3.406,3.414,3.401,3.403,141
20170501|2016-12-14 12:00,14,3.404,3.404,3.395,3.395,142
20170501|2016-12-14 12:30,14,3.395,3.395,3.384,3.391,292
20170501|2016-12-14 13:00,14,3.391,3.399,3.383,3.396,676
20170501|2016-12-14 13:30,14,3.396,3.4,3.394,3.397,183
20170501|2016-12-14 14:00,14,3.393,3.398,3.392,3.398,6
20170501|2016-12-14 14:30,14,3.397,3.408,3.397,3.408,5
20170501|2016-12-14 15:00,14,3.405,3.413,3.405,3.413,20
20170501|2016-12-14 15:30,14,3.414,3.418,3.414,3.418,43
20170501|2016-12-14 17:30,15,3.417,3.417,3.417,3.417,1
20170501|2016-12-14 18:00,15,3.422,3.422,3.422,3.422,1
20170501|2016-12-14 18:30,15,3.424,3.427,3.424,3.424,6
20170501|2016-12-14 19:00,15,3.43,3.43,3.425,3.426,10
20170501|2016-12-14 19:30,15,3.425,3.427,3.425,3.427,24
20170501|2016-12-14 20:00,15,3.424,3.429,3.424,3.429,31
20170501|2016-12-14 20:30,15,3.425,3.428,3.425,3.428,14
20170501|2016-12-14 21:00,15,3.425,3.426,3.424,3.426,5
20170501|2016-12-14 21:30,15,3.423,3.43,3.423,3.43,9
20170501|2016-12-14 22:00,15,3.425,3.428,3.425,3.428,8
20170501|2016-12-14 22:30,15,3.424,3.43,3.424,3.43,4
20170501|2016-12-14 23:00,15,3.43,3.43,3.424,3.424,11
20170501|2016-12-14 23:30,15,3.422,3.422,3.422,3.422,1
20170501|2016-12-15 00:00,15,3.415,3.415,3.415,3.415,5
20170501|2016-12-15 01:30,15,3.415,3.415,3.415,3.415,1
20170501|2016-12-15 02:00,15,3.409,3.409,3.409,3.409,2
20170501|2016-12-15 02:30,15,3.409,3.41,3.402,3.409,46
20170501|2016-12-15 03:00,15,3.409,3.409,3.408,3.409,14
20170501|2016-12-15 03:30,15,3.412,3.412,3.409,3.409,12
20170501|2016-12-15 04:00,15,3.409,3.409,3.396,3.401,34
20170501|2016-12-15 04:30,15,3.4,3.401,3.39,3.392,16
20170501|2016-12-15 05:00,15,3.391,3.398,3.39,3.39,21
20170501|2016-12-15 05:30,15,3.39,3.39,3.386,3.389,5
20170501|2016-12-15 06:00,15,3.386,3.389,3.382,3.386,11
20170501|2016-12-15 06:30,15,3.386,3.386,3.373,3.381,23
20170501|2016-12-15 07:00,15,3.373,3.386,3.371,3.386,46
20170501|2016-12-15 07:30,15,3.383,3.386,3.378,3.381,21
20170501|2016-12-15 08:00,15,3.379,3.394,3.374,3.393,105
20170501|2016-12-15 08:30,15,3.391,3.393,3.379,3.382,75
20170501|2016-12-15 09:00,15,3.38,3.392,3.378,3.389,82
20170501|2016-12-15 09:30,15,3.4,3.443,3.388,3.405,343
20170501|2016-12-15 10:00,15,3.405,3.409,3.357,3.372,383
20170501|2016-12-15 10:30,15,3.371,3.371,3.308,3.341,282
20170501|2016-12-15 11:00,15,3.332,3.357,3.332,3.344,290
20170501|2016-12-15 11:30,15,3.343,3.357,3.343,3.353,129
20170501|2016-12-15 12:00,15,3.352,3.359,3.349,3.351,65
20170501|2016-12-15 12:30,15,3.349,3.359,3.349,3.354,123
20170501|2016-12-15 13:00,15,3.352,3.364,3.344,3.353,536
20170501|2016-12-15 13:30,15,3.354,3.357,3.351,3.352,27
20170501|2016-12-15 14:00,15,3.352,3.352,3.336,3.337,44
20170501|2016-12-15 14:30,15,3.347,3.349,3.34,3.341,25
20170501|2016-12-15 15:00,15,3.342,3.342,3.337,3.339,65
20170501|2016-12-15 15:30,15,3.334,3.334,3.333,3.334,7
20170501|2016-12-15 23:30,16,3.345,3.345,3.345,3.345,1
20170501|2016-12-16 01:30,16,3.33,3.33,3.327,3.327,10
20170501|2016-12-16 02:00,16,3.332,3.338,3.33,3.338,10
20170501|2016-12-16 02:30,16,3.333,3.333,3.31,3.319,18
20170501|2016-12-16 03:00,16,3.309,3.309,3.309,3.309,1
20170501|2016-12-16 03:30,16,3.319,3.319,3.319,3.319,1
20170501|2016-12-16 04:00,16,3.325,3.325,3.325,3.325,1
20170501|2016-12-16 04:30,16,3.312,3.312,3.301,3.301,4
20170501|2016-12-16 05:00,16,3.303,3.303,3.303,3.303,1
20170501|2016-12-16 05:30,16,3.301,3.301,3.301,3.301,1
20170501|2016-12-16 06:00,16,3.306,3.308,3.301,3.306,24
20170501|2016-12-16 06:30,16,3.306,3.324,3.306,3.324,16
20170501|2016-12-16 07:00,16,3.321,3.326,3.312,3.326,18
20170501|2016-12-16 07:30,16,3.322,3.323,3.296,3.297,76
20170501|2016-12-16 08:00,16,3.294,3.304,3.28,3.28,149
20170501|2016-12-16 08:30,16,3.287,3.301,3.286,3.298,62
20170501|2016-12-16 09:00,16,3.298,3.308,3.297,3.308,92
20170501|2016-12-16 09:30,16,3.308,3.309,3.299,3.302,89
20170501|2016-12-16 10:00,16,3.306,3.32,3.306,3.319,108
20170501|2016-12-16 10:30,16,3.319,3.33,3.317,3.321,101
20170501|2016-12-16 11:00,16,3.323,3.333,3.323,3.328,118
20170501|2016-12-16 11:30,16,3.326,3.326,3.312,3.32,75
20170501|2016-12-16 12:00,16,3.319,3.334,3.317,3.334,52
20170501|2016-12-16 12:30,16,3.33,3.332,3.325,3.331,48
20170501|2016-12-16 13:00,16,3.332,3.346,3.33,3.342,569
20170501|2016-12-16 13:30,16,3.343,3.346,3.337,3.346,109
20170501|2016-12-16 14:00,16,3.349,3.349,3.348,3.348,7
20170501|2016-12-16 14:30,16,3.34,3.343,3.34,3.343,12
20170501|2016-12-16 15:00,16,3.331,3.331,3.328,3.328,5
20170501|2016-12-18 17:30,19,3.32,3.32,3.32,3.32,1
20170501|2016-12-18 21:30,19,3.33,3.332,3.33,3.332,7
20170501|2016-12-18 22:00,19,3.359,3.378,3.312,3.339,63
20170501|2016-12-18 23:30,19,3.334,3.334,3.334,3.334,1
20170501|2016-12-19 01:30,19,3.317,3.32,3.316,3.32,8
20170501|2016-12-19 02:00,19,3.322,3.322,3.317,3.317,6
20170501|2016-12-19 02:30,19,3.32,3.321,3.305,3.308,13
20170501|2016-12-19 03:00,19,3.307,3.307,3.307,3.307,10
20170501|2016-12-19 04:00,19,3.296,3.307,3.296,3.307,6
20170501|2016-12-19 04:30,19,3.308,3.308,3.308,3.308,1
20170501|2016-12-19 05:00,19,3.317,3.318,3.315,3.318,3
20170501|2016-12-19 06:00,19,3.301,3.307,3.291,3.307,6
20170501|2016-12-19 06:30,19,3.312,3.318,3.308,3.308,6
20170501|2016-12-19 07:00,19,3.307,3.345,3.307,3.342,42
20170501|2016-12-19 07:30,19,3.338,3.338,3.331,3.331,5
20170501|2016-12-19 08:00,19,3.336,3.394,3.335,3.393,129
20170501|2016-12-19 08:30,19,3.39,3.392,3.381,3.381,108
20170501|2016-12-19 09:00,19,3.382,3.384,3.349,3.358,139
20170501|2016-12-19 09:30,19,3.359,3.36,3.351,3.355,93
20170501|2016-12-19 10:00,19,3.349,3.352,3.333,3.338,174
20170501|2016-12-19 10:30,19,3.337,3.364,3.337,3.359,398
20170501|2016-12-19 11:00,19,3.36,3.383,3.356,3.379,285
20170501|2016-12-19 11:30,19,3.379,3.385,3.378,3.379,85
20170501|2016-12-19 12:00,19,3.379,3.382,3.375,3.379,46
20170501|2016-12-19 12:30,19,3.375,3.375,3.369,3.371,56
20170501|2016-12-19 13:00,19,3.37,3.371,3.353,3.355,352
20170501|2016-12-19 13:30,19,3.353,3.362,3.352,3.36,55
20170501|2016-12-19 14:00,19,3.36,3.362,3.349,3.35,19
20170501|2016-12-19 14:30,19,3.348,3.356,3.347,3.352,50
20170501|2016-12-19 15:30,19,3.352,3.352,3.352,3.352,6
20170501|2016-12-19 19:30,20,3.333,3.346,3.333,3.346,2
20170501|2016-12-20 00:00,20,3.348,3.348,3.348,3.348,1
20170501|2016-12-20 00:30,20,3.35,3.35,3.349,3.349,3
20170501|2016-12-20 01:00,20,3.355,3.355,3.355,3.355,1
20170501|2016-12-20 02:00,20,3.34,3.34,3.34,3.34,3
20170501|2016-12-20 02:30,20,3.336,3.336,3.336,3.336,2
20170501|2016-12-20 03:30,20,3.328,3.328,3.328,3.328,1
20170501|2016-12-20 05:30,20,3.323,3.323,3.323,3.323,1
20170501|2016-12-20 06:00,20,3.323,3.325,3.323,3.325,5
20170501|2016-12-20 06:30,20,3.316,3.318,3.313,3.318,4
20170501|2016-12-20 07:00,20,3.323,3.324,3.317,3.321,16
20170501|2016-12-20 07:30,20,3.313,3.313,3.304,3.311,32
20170501|2016-12-20 08:00,20,3.31,3.31,3.255,3.257,133
20170501|2016-12-20 08:30,20,3.257,3.26,3.228,3.228,142
20170501|2016-12-20 09:00,20,3.235,3.235,3.215,3.228,151
20170501|2016-12-20 09:30,20,3.228,3.23,3.224,3.229,139
20170501|2016-12-20 10:00,20,3.228,3.245,3.225,3.239,241
20170501|2016-12-20 10:30,20,3.235,3.238,3.23,3.238,127
20170501|2016-12-20 11:00,20,3.234,3.25,3.225,3.244,493
20170501|2016-12-20 11:30,20,3.248,3.269,3.248,3.265,77
20170501|2016-12-20 12:00,20,3.264,3.264,3.253,3.253,76
20170501|2016-12-20 12:30,20,3.252,3.259,3.24,3.24,199
20170501|2016-12-20 13:00,20,3.241,3.241,3.208,3.211,340
20170501|2016-12-20 13:30,20,3.212,3.213,3.205,3.208,153
20170501|2016-12-20 14:00,20,3.217,3.242,3.215,3.238,74
20170501|2016-12-20 14:30,20,3.244,3.247,3.234,3.24,22
20170501|2016-12-20 15:00,20,3.24,3.245,3.236,3.24,19
20170501|2016-12-20 19:30,21,3.249,3.25,3.249,3.25,2
20170501|2016-12-20 22:00,21,3.254,3.254,3.254,3.254,4
20170501|2016-12-20 23:00,21,3.25,3.25,3.25,3.25,4
20170501|2016-12-20 23:30,21,3.255,3.255,3.255,3.255,2
20170501|2016-12-21 00:00,21,3.252,3.257,3.252,3.257,5
20170501|2016-12-21 01:00,21,3.257,3.257,3.257,3.257,1
20170501|2016-12-21 01:30,21,3.256,3.257,3.256,3.256,3
20170501|2016-12-21 02:00,21,3.271,3.271,3.271,3.271,1
20170501|2016-12-21 02:30,21,3.266,3.272,3.265,3.265,4
20170501|2016-12-21 03:00,21,3.261,3.265,3.259,3.259,18
20170501|2016-12-21 03:30,21,3.261,3.261,3.252,3.253,14
20170501|2016-12-21 04:00,21,3.258,3.26,3.255,3.258,18
20170501|2016-12-21 04:30,21,3.256,3.257,3.253,3.253,12
20170501|2016-12-21 05:00,21,3.258,3.258,3.258,3.258,2
20170501|2016-12-21 06:00,21,3.256,3.256,3.256,3.256,1
20170501|2016-12-21 06:30,21,3.265,3.267,3.263,3.267,39
20170501|2016-12-21 07:00,21,3.262,3.329,3.26,3.312,46
20170501|2016-12-21 07:30,21,3.304,3.334,3.296,3.325,191
20170501|2016-12-21 08:00,21,3.329,3.354,3.321,3.321,850
20170501|2016-12-21 08:30,21,3.331,3.342,3.317,3.322,250
20170501|2016-12-21 09:00,21,3.324,3.324,3.302,3.306,245
20170501|2016-12-21 09:30,21,3.308,3.327,3.308,3.322,106
20170501|2016-12-21 10:00,21,3.327,3.345,3.323,3.332,255
20170501|2016-12-21 10:30,21,3.336,3.347,3.33,3.335,93
20170501|2016-12-21 11:00,21,3.34,3.35,3.338,3.35,700
20170501|2016-12-21 11:30,21,3.346,3.348,3.343,3.344,509
20170501|2016-12-21 12:00,21,3.352,3.353,3.339,3.351,60
20170501|2016-12-21 12:30,21,3.343,3.363,3.336,3.36,106
20170501|2016-12-21 13:00,21,3.363,3.383,3.362,3.381,324
20170501|2016-12-21 13:30,21,3.38,3.381,3.373,3.376,132
20170501|2016-12-21 14:00,21,3.373,3.397,3.372,3.397,14
20170501|2016-12-21 14:30,21,3.4,3.403,3.396,3.403,27
20170501|2016-12-21 15:00,21,3.402,3.402,3.395,3.396,18
20170501|2016-12-21 15:30,21,3.395,3.395,3.395,3.395,4
20170501|2016-12-21 19:00,22,3.383,3.383,3.383,3.383,1
20170501|2016-12-21 19:30,22,3.38,3.38,3.38,3.38,1
20170501|2016-12-21 20:00,22,3.383,3.383,3.383,3.383,1
20170501|2016-12-21 21:30,22,3.386,3.386,3.386,3.386,1
20170501|2016-12-21 22:00,22,3.395,3.395,3.395,3.395,18
20170501|2016-12-21 22:30,22,3.395,3.399,3.395,3.398,53
20170501|2016-12-21 23:00,22,3.39,3.39,3.388,3.388,3
20170501|2016-12-22 00:00,22,3.392,3.399,3.391,3.391,5
20170501|2016-12-22 00:30,22,3.391,3.402,3.391,3.402,46
20170501|2016-12-22 01:00,22,3.402,3.402,3.402,3.402,1
20170501|2016-12-22 01:30,22,3.405,3.405,3.405,3.405,10
20170501|2016-12-22 02:00,22,3.407,3.409,3.394,3.394,24
20170501|2016-12-22 02:30,22,3.39,3.39,3.386,3.386,4
20170501|2016-12-22 03:00,22,3.379,3.389,3.379,3.389,12
20170501|2016-12-22 05:00,22,3.381,3.381,3.378,3.378,3
20170501|2016-12-22 05:30,22,3.388,3.39,3.384,3.39,34
20170501|2016-12-22 06:00,22,3.389,3.389,3.376,3.376,22
20170501|2016-12-22 06:30,22,3.373,3.373,3.364,3.364,17
20170501|2016-12-22 07:00,22,3.365,3.399,3.365,3.385,31
20170501|2016-12-22 07:30,22,3.393,3.401,3.391,3.398,18
20170501|2016-12-22 08:00,22,3.392,3.406,3.382,3.396,129
20170501|2016-12-22 08:30,22,3.392,3.411,3.392,3.409,185
20170501|2016-12-22 09:00,22,3.406,3.424,3.403,3.42,117
20170501|2016-12-22 09:30,22,3.424,3.437,3.394,3.394,317
20170501|2016-12-22 10:00,22,3.392,3.398,3.378,3.385,83
20170501|2016-12-22 10:30,22,3.388,3.392,3.376,3.387,116
20170501|2016-12-22 11:00,22,3.385,3.409,3.375,3.394,83
20170501|2016-12-22 11:30,22,3.396,3.398,3.385,3.389,65
20170501|2016-12-22 12:00,22,3.388,3.396,3.372,3.377,82
20170501|2016-12-22 12:30,22,3.37,3.38,3.36,3.379,35
20170501|2016-12-22 13:00,22,3.379,3.398,3.379,3.392,241
20170501|2016-12-22 13:30,22,3.39,3.395,3.385,3.386,63
20170501|2016-12-22 14:00,22,3.38,3.38,3.359,3.369,33
20170501|2016-12-22 14:30,22,3.37,3.382,3.37,3.382,52
20170501|2016-12-22 15:00,22,3.377,3.378,3.373,3.373,16
20170501|2016-12-22 15:30,22,3.371,3.373,3.371,3.373,2
20170501|2016-12-22 17:00,23,3.395,3.395,3.392,3.392,18
20170501|2016-12-22 17:30,23,3.381,3.381,3.381,3.381,5
20170501|2016-12-22 18:00,23,3.381,3.381,3.381,3.381,4
20170501|2016-12-22 18:30,23,3.381,3.381,3.381,3.381,2
20170501|2016-12-22 19:00,23,3.381,3.384,3.381,3.383,36
20170501|2016-12-22 19:30,23,3.383,3.385,3.382,3.385,28
20170501|2016-12-22 20:00,23,3.39,3.39,3.385,3.388,15
20170501|2016-12-22 20:30,23,3.387,3.387,3.384,3.386,41
20170501|2016-12-22 23:30,23,3.403,3.409,3.403,3.408,4
20170501|2016-12-23 00:00,23,3.407,3.407,3.407,3.407,3
20170501|2016-12-23 00:30,23,3.408,3.41,3.407,3.41,4
20170501|2016-12-23 02:00,23,3.413,3.413,3.413,3.413,1
20170501|2016-12-23 02:30,23,3.411,3.412,3.396,3.396,34
20170501|2016-12-23 03:00,23,3.395,3.395,3.395,3.395,5
20170501|2016-12-23 04:00,23,3.394,3.394,3.383,3.385,12
20170501|2016-12-23 05:30,23,3.399,3.399,3.399,3.399,1
20170501|2016-12-23 06:00,23,3.392,3.392,3.39,3.39,3
20170501|2016-12-23 06:30,23,3.391,3.396,3.391,3.396,4
20170501|2016-12-23 07:00,23,3.399,3.403,3.399,3.401,9
20170501|2016-12-23 07:30,23,3.395,3.414,3.395,3.414,27
20170501|2016-12-23 08:00,23,3.417,3.433,3.417,3.427,246
20170501|2016-12-23 08:30,23,3.425,3.44,3.424,3.426,148
20170501|2016-12-23 09:00,23,3.427,3.431,3.421,3.428,107
20170501|2016-12-23 09:30,23,3.429,3.431,3.424,3.43,276
20170501|2016-12-23 10:00,23,3.43,3.454,3.427,3.449,395
20170501|2016-12-23 10:30,23,3.449,3.464,3.448,3.457,360
20170501|2016-12-23 11:00,23,3.457,3.484,3.445,3.45,158
20170501|2016-12-23 11:30,23,3.45,3.453,3.437,3.437,84
20170501|2016-12-23 12:00,23,3.434,3.46,3.434,3.458,124
20170501|2016-12-23 12:30,23,3.458,3.458,3.45,3.456,82
20170501|2016-12-23 13:00,23,3.459,3.461,3.451,3.454,196
20170501|2016-12-23 13:30,23,3.452,3.459,3.449,3.459,44
20170501|2016-12-23 14:00,23,3.452,3.459,3.452,3.456,50
20170501|2016-12-23 14:30,23,3.457,3.461,3.453,3.453,25
20170501|2016-12-23 15:00,23,3.453,3.453,3.453,3.453,2
20170501|2016-12-23 15:30,23,3.453,3.459,3.453,3.459,3
20170501|2016-12-26 17:30,27,3.52,3.52,3.52,3.52,1
20170501|2016-12-26 19:00,27,3.509,3.51,3.508,3.508,7
20170501|2016-12-26 21:00,27,3.513,3.515,3.513,3.515,5
20170501|2016-12-26 21:30,27,3.515,3.515,3.51,3.51,4
20170501|2016-12-26 22:00,27,3.512,3.512,3.512,3.512,3
20170501|2016-12-26 22:30,27,3.512,3.512,3.51,3.51,13
20170501|2016-12-26 23:00,27,3.51,3.51,3.51,3.51,2
20170501|2016-12-26 23:30,27,3.508,3.524,3.508,3.513,18
20170501|2016-12-27 01:00,27,3.522,3.525,3.522,3.525,9
20170501|2016-12-27 01:30,27,3.528,3.528,3.528,3.528,1
20170501|2016-12-27 02:00,27,3.524,3.524,3.521,3.521,3
20170501|2016-12-27 02:30,27,3.524,3.529,3.524,3.525,22
20170501|2016-12-27 03:00,27,3.526,3.526,3.525,3.525,3
20170501|2016-12-27 03:30,27,3.525,3.525,3.517,3.517,2
20170501|2016-12-27 05:00,27,3.526,3.526,3.526,3.526,1
20170501|2016-12-27 05:30,27,3.513,3.513,3.513,3.513,4
20170501|2016-12-27 06:00,27,3.503,3.515,3.496,3.511,12
20170501|2016-12-27 06:30,27,3.512,3.514,3.496,3.514,17
20170501|2016-12-27 07:00,27,3.511,3.535,3.511,3.535,25
20170501|2016-12-27 07:30,27,3.537,3.541,3.523,3.53,44
20170501|2016-12-27 08:00,27,3.533,3.533,3.506,3.512,147
20170501|2016-12-27 08:30,27,3.511,3.513,3.488,3.495,205
20170501|2016-12-27 09:00,27,3.492,3.508,3.491,3.507,123
20170501|2016-12-27 09:30,27,3.508,3.518,3.507,3.516,138
20170501|2016-12-27 10:00,27,3.516,3.521,3.505,3.511,102
20170501|2016-12-27 10:30,27,3.511,3.527,3.511,3.518,141
20170501|2016-12-27 11:00,27,3.521,3.53,3.519,3.529,52
20170501|2016-12-27 11:30,27,3.526,3.526,3.513,3.513,23
20170501|2016-12-27 12:00,27,3.519,3.524,3.516,3.518,16
20170501|2016-12-27 12:30,27,3.524,3.525,3.514,3.518,14
20170501|2016-12-27 13:00,27,3.516,3.523,3.515,3.52,145
20170501|2016-12-27 13:30,27,3.518,3.519,3.506,3.508,111
20170501|2016-12-27 14:00,27,3.507,3.512,3.502,3.511,27
20170501|2016-12-27 14:30,27,3.512,3.515,3.503,3.503,27
20170501|2016-12-27 15:00,27,3.497,3.497,3.497,3.497,1
20170501|2016-12-27 15:30,27,3.494,3.494,3.494,3.494,2
20170501|2016-12-27 19:30,28,3.483,3.483,3.483,3.483,1
20170501|2016-12-27 20:00,28,3.479,3.488,3.479,3.488,3
20170501|2016-12-27 21:00,28,3.489,3.489,3.489,3.489,1
20170501|2016-12-27 21:30,28,3.49,3.49,3.49,3.49,1
20170501|2016-12-27 22:30,28,3.492,3.492,3.492,3.492,3
20170501|2016-12-27 23:00,28,3.502,3.503,3.502,3.503,2
20170501|2016-12-27 23:30,28,3.502,3.502,3.502,3.502,2
20170501|2016-12-28 01:30,28,3.505,3.508,3.505,3.508,2
20170501|2016-12-28 02:00,28,3.502,3.507,3.497,3.497,8
20170501|2016-12-28 02:30,28,3.49,3.493,3.482,3.482,10
20170501|2016-12-28 03:00,28,3.485,3.485,3.478,3.482,23
20170501|2016-12-28 03:30,28,3.482,3.486,3.48,3.481,15
20170501|2016-12-28 04:00,28,3.482,3.493,3.482,3.491,24
20170501|2016-12-28 04:30,28,3.492,3.495,3.492,3.495,16
20170501|2016-12-28 05:00,28,3.499,3.508,3.499,3.504,16
20170501|2016-12-28 05:30,28,3.507,3.51,3.505,3.507,21
20170501|2016-12-28 06:00,28,3.506,3.509,3.491,3.493,20
20170501|2016-12-28 06:30,28,3.489,3.497,3.489,3.497,7
20170501|2016-12-28 07:00,28,3.493,3.508,3.492,3.504,105
20170501|2016-12-28 07:30,28,3.504,3.514,3.502,3.514,156
20170501|2016-12-28 08:00,28,3.519,3.524,3.505,3.507,188
20170501|2016-12-28 08:30,28,3.507,3.512,3.501,3.507,140
20170501|2016-12-28 09:00,28,3.506,3.514,3.504,3.513,253
20170501|2016-12-28 09:30,28,3.512,3.521,3.511,3.519,237
20170501|2016-12-28 10:00,28,3.521,3.526,3.51,3.52,358
20170501|2016-12-28 10:30,28,3.521,3.525,3.513,3.518,134
20170501|2016-12-28 11:00,28,3.52,3.536,3.516,3.532,335
20170501|2016-12-28 11:30,28,3.533,3.553,3.532,3.549,560
20170501|2016-12-28 12:00,28,3.549,3.559,3.544,3.558,289
20170501|2016-12-28 12:30,28,3.558,3.565,3.552,3.565,119
20170501|2016-12-28 13:00,28,3.565,3.601,3.565,3.597,625
20170501|2016-12-28 13:30,28,3.598,3.598,3.572,3.572,140
20170501|2016-12-28 14:00,28,3.575,3.577,3.57,3.57,17
20170501|2016-12-28 14:30,28,3.575,3.575,3.566,3.572,48
20170501|2016-12-28 15:30,28,3.579,3.579,3.579,3.579,2
20170501|2016-12-28 20:00,29,3.582,3.582,3.582,3.582,1
20170501|2016-12-28 21:30,29,3.582,3.582,3.582,3.582,3
20170501|2016-12-28 22:00,29,3.589,3.589,3.589,3.589,1
20170501|2016-12-28 23:30,29,3.589,3.589,3.586,3.589,5
20170501|2016-12-29 00:30,29,3.586,3.593,3.586,3.593,2
20170501|2016-12-29 01:00,29,3.598,3.598,3.598,3.598,1
20170501|2016-12-29 01:30,29,3.599,3.599,3.59,3.59,3
20170501|2016-12-29 02:00,29,3.6,3.6,3.593,3.593,6
20170501|2016-12-29 02:30,29,3.584,3.585,3.581,3.581,4
20170501|2016-12-29 03:00,29,3.58,3.58,3.58,3.58,1
20170501|2016-12-29 03:30,29,3.576,3.578,3.576,3.578,22
20170501|2016-12-29 04:30,29,3.579,3.579,3.578,3.578,2
20170501|2016-12-29 05:00,29,3.575,3.575,3.571,3.571,3
20170501|2016-12-29 05:30,29,3.569,3.569,3.569,3.569,1
20170501|2016-12-29 06:00,29,3.569,3.572,3.562,3.569,22
20170501|2016-12-29 06:30,29,3.571,3.58,3.57,3.575,14
20170501|2016-12-29 07:00,29,3.576,3.586,3.576,3.585,79
20170501|2016-12-29 07:30,29,3.586,3.591,3.56,3.561,232
20170501|2016-12-29 08:00,29,3.562,3.579,3.562,3.576,132
20170501|2016-12-29 08:30,29,3.576,3.585,3.571,3.581,139
20170501|2016-12-29 09:00,29,3.581,3.589,3.568,3.569,178
20170501|2016-12-29 09:30,29,3.58,3.603,3.565,3.572,500
20170501|2016-12-29 10:00,29,3.575,3.576,3.561,3.574,158
20170501|2016-12-29 10:30,29,3.572,3.573,3.542,3.563,215
20170501|2016-12-29 11:00,29,3.562,3.572,3.556,3.571,93
20170501|2016-12-29 11:30,29,3.57,3.571,3.551,3.551,85
20170501|2016-12-29 12:00,29,3.553,3.562,3.549,3.55,52
20170501|2016-12-29 12:30,29,3.55,3.565,3.546,3.562,132
20170501|2016-12-29 13:00,29,3.563,3.574,3.549,3.573,548
20170501|2016-12-29 13:30,29,3.575,3.576,3.569,3.573,167
20170501|2016-12-29 14:00,29,3.574,3.574,3.566,3.568,45
20170501|2016-12-29 14:30,29,3.571,3.572,3.568,3.568,57
20170501|2016-12-29 15:00,29,3.569,3.57,3.562,3.562,14
20170501|2016-12-29 15:30,29,3.562,3.562,3.562,3.562,1
20170501|2016-12-29 19:00,30,3.57,3.57,3.57,3.57,2
20170501|2016-12-29 19:30,30,3.572,3.577,3.572,3.577,27
20170501|2016-12-29 20:30,30,3.575,3.575,3.542,3.542,101
20170501|2016-12-29 21:30,30,3.566,3.566,3.566,3.566,1
20170501|2016-12-29 23:30,30,3.573,3.574,3.573,3.574,6
20170501|2016-12-30 02:00,30,3.58,3.585,3.578,3.585,3
20170501|2016-12-30 02:30,30,3.582,3.589,3.582,3.589,2
20170501|2016-12-30 04:00,30,3.587,3.587,3.578,3.578,3
20170501|2016-12-30 04:30,30,3.569,3.569,3.558,3.566,16
20170501|2016-12-30 05:00,30,3.584,3.584,3.584,3.584,1
20170501|2016-12-30 06:00,30,3.579,3.587,3.565,3.567,18
20170501|2016-12-30 06:30,30,3.565,3.593,3.565,3.575,114
20170501|2016-12-30 07:00,30,3.577,3.583,3.551,3.563,123
20170501|2016-12-30 07:30,30,3.562,3.573,3.559,3.569,108
20170501|2016-12-30 08:00,30,3.571,3.592,3.571,3.58,188
20170501|2016-12-30 08:30,30,3.578,3.578,3.565,3.572,145
20170501|2016-12-30 09:00,30,3.571,3.571,3.557,3.557,224
20170501|2016-12-30 09:30,30,3.559,3.562,3.555,3.558,58
20170501|2016-12-30 10:00,30,3.557,3.559,3.547,3.556,115
20170501|2016-12-30 10:30,30,3.557,3.562,3.554,3.556,49
20170501|2016-12-30 11:00,30,3.559,3.559,3.533,3.535,87
20170501|2016-12-30 11:30,30,3.534,3.536,3.525,3.534,167
20170501|2016-12-30 12:00,30,3.535,3.535,3.518,3.528,604
20170501|2016-12-30 12:30,30,3.527,3.53,3.522,3.526,37
20170501|2016-12-30 13:00,30,3.528,3.55,3.526,3.54,1288
20170501|2016-12-30 13:30,30,3.539,3.539,3.533,3.539,219
20170501|2016-12-30 14:00,30,3.539,3.539,3.538,3.538,8
20170501|2016-12-30 14:30,30,3.546,3.553,3.546,3.553,59
20170501|2016-12-30 15:00,30,3.55,3.552,3.55,3.552,4
20170501|2017-01-02 17:00,3,3.295,3.405,3.295,3.399,69
20170501|2017-01-02 17:30,3,3.4,3.4,3.396,3.396,30
20170501|2017-01-02 18:00,3,3.394,3.394,3.394,3.394,10
20170501|2017-01-02 18:30,3,3.391,3.391,3.388,3.388,26
20170501|2017-01-02 19:00,3,3.396,3.399,3.396,3.399,3
20170501|2017-01-02 19:30,3,3.392,3.394,3.392,3.393,12
20170501|2017-01-02 20:00,3,3.397,3.397,3.397,3.397,1
20170501|2017-01-02 20:30,3,3.395,3.395,3.393,3.393,2
20170501|2017-01-02 22:00,3,3.396,3.396,3.396,3.396,1
20170501|2017-01-02 22:30,3,3.399,3.402,3.398,3.4,13
20170501|2017-01-02 23:30,3,3.39,3.39,3.38,3.38,37
20170501|2017-01-03 00:00,3,3.385,3.385,3.385,3.385,1
20170501|2017-01-03 00:30,3,3.38,3.38,3.379,3.379,3
20170501|2017-01-03 01:00,3,3.38,3.38,3.379,3.379,3
20170501|2017-01-03 01:30,3,3.394,3.404,3.394,3.404,5
20170501|2017-01-03 02:00,3,3.404,3.411,3.404,3.411,11
20170501|2017-01-03 02:30,3,3.412,3.412,3.402,3.402,3
20170501|2017-01-03 03:30,3,3.404,3.41,3.403,3.41,27
20170501|2017-01-03 04:00,3,3.407,3.407,3.399,3.399,53
20170501|2017-01-03 04:30,3,3.405,3.405,3.405,3.405,2
20170501|2017-01-03 05:30,3,3.411,3.412,3.411,3.412,3
20170501|2017-01-03 06:00,3,3.403,3.412,3.398,3.41,20
20170501|2017-01-03 06:30,3,3.41,3.411,3.363,3.366,110
20170501|2017-01-03 07:00,3,3.366,3.384,3.366,3.38,64
20170501|2017-01-03 07:30,3,3.381,3.391,3.373,3.374,227
20170501|2017-01-03 08:00,3,3.373,3.381,3.362,3.372,129
20170501|2017-01-03 08:30,3,3.371,3.38,3.364,3.374,176
20170501|2017-01-03 09:00,3,3.376,3.38,3.369,3.378,309
20170501|2017-01-03 09:30,3,3.38,3.38,3.357,3.358,357
20170501|2017-01-03 10:00,3,3.356,3.357,3.31,3.319,405
20170501|2017-01-03 10:30,3,3.318,3.319,3.284,3.293,276
20170501|2017-01-03 11:00,3,3.291,3.293,3.227,3.273,1472
20170501|2017-01-03 11:30,3,3.273,3.298,3.26,3.285,485
20170501|2017-01-03 12:00,3,3.287,3.305,3.283,3.287,179
20170501|2017-01-03 12:30,3,3.286,3.305,3.28,3.304,252
20170501|2017-01-03 13:00,3,3.304,3.305,3.271,3.282,915
20170501|2017-01-03 13:30,3,3.283,3.283,3.278,3.28,53
20170501|2017-01-03 14:00,3,3.282,3.291,3.278,3.291,108
20170501|2017-01-03 14:30,3,3.276,3.291,3.276,3.291,13
20170501|2017-01-03 15:00,3,3.292,3.292,3.267,3.267,22
20170501|2017-01-03 15:30,3,3.265,3.265,3.265,3.265,12
20170501|2017-01-03 17:30,4,3.272,3.272,3.272,3.272,5
20170501|2017-01-03 19:00,4,3.28,3.28,3.28,3.28,1
20170501|2017-01-03 21:00,4,3.28,3.28,3.28,3.28,1
20170501|2017-01-03 21:30,4,3.284,3.284,3.284,3.284,1
20170501|2017-01-03 22:00,4,3.283,3.283,3.283,3.283,2
20170501|2017-01-03 22:30,4,3.279,3.279,3.279,3.279,1
20170501|2017-01-03 23:30,4,3.275,3.275,3.27,3.271,9
20170501|2017-01-04 00:00,4,3.265,3.271,3.265,3.271,2
20170501|2017-01-04 00:30,4,3.27,3.27,3.269,3.269,2
20170501|2017-01-04 01:00,4,3.266,3.266,3.256,3.256,2
20170501|2017-01-04 02:30,4,3.257,3.257,3.246,3.251,11
20170501|2017-01-04 03:00,4,3.253,3.253,3.252,3.252,2
20170501|2017-01-04 03:30,4,3.253,3.255,3.252,3.254,10
20170501|2017-01-04 04:00,4,3.254,3.255,3.251,3.253,11
20170501|2017-01-04 04:30,4,3.254,3.254,3.252,3.254,14
20170501|2017-01-04 05:00,4,3.26,3.267,3.25,3.256,27
20170501|2017-01-04 05:30,4,3.258,3.263,3.251,3.263,17
20170501|2017-01-04 06:00,4,3.265,3.275,3.262,3.274,30
20170501|2017-01-04 06:30,4,3.274,3.291,3.274,3.291,41
20170501|2017-01-04 07:00,4,3.296,3.307,3.255,3.273,308
20170501|2017-01-04 07:30,4,3.278,3.278,3.244,3.247,152
20170501|2017-01-04 08:00,4,3.251,3.266,3.238,3.238,401
20170501|2017-01-04 08:30,4,3.239,3.253,3.228,3.239,495
20170501|2017-01-04 09:00,4,3.24,3.247,3.221,3.223,182
20170501|2017-01-04 09:30,4,3.222,3.227,3.214,3.216,623
20170501|2017-01-04 10:00,4,3.216,3.223,3.214,3.219,453
20170501|2017-01-04 10:30,4,3.217,3.235,3.217,3.224,360
20170501|2017-01-04 11:00,4,3.222,3.223,3.212,3.219,375
20170501|2017-01-04 11:30,4,3.217,3.217,3.189,3.199,662
20170501|2017-01-04 12:00,4,3.199,3.211,3.193,3.203,420
20170501|2017-01-04 12:30,4,3.204,3.231,3.202,3.215,469
20170501|2017-01-04 13:00,4,3.214,3.222,3.204,3.207,843
20170501|2017-01-04 13:30,4,3.212,3.214,3.205,3.208,148
20170501|2017-01-04 14:00,4,3.205,3.208,3.2,3.2,112
20170501|2017-01-04 14:30,4,3.197,3.2,3.189,3.196,109
20170501|2017-01-04 15:00,4,3.192,3.193,3.191,3.193,22
20170501|2017-01-04 15:30,4,3.196,3.196,3.196,3.196,8
20170501|2017-01-04 17:00,5,3.194,3.194,3.194,3.194,1
20170501|2017-01-04 19:00,5,3.188,3.188,3.184,3.184,12
20170501|2017-01-04 22:00,5,3.181,3.181,3.18,3.18,3
20170501|2017-01-04 23:30,5,3.187,3.189,3.186,3.189,6
20170501|2017-01-05 01:00,5,3.196,3.196,3.195,3.195,8
20170501|2017-01-05 01:30,5,3.195,3.195,3.19,3.19,4
20170501|2017-01-05 02:00,5,3.201,3.201,3.2,3.201,5
20170501|2017-01-05 02:30,5,3.2,3.201,3.199,3.201,3
20170501|2017-01-05 03:00,5,3.198,3.21,3.198,3.21,19
20170501|2017-01-05 03:30,5,3.21,3.21,3.202,3.202,19
20170501|2017-01-05 04:00,5,3.202,3.209,3.202,3.204,16
20170501|2017-01-05 04:30,5,3.204,3.208,3.203,3.206,19
20170501|2017-01-05 05:00,5,3.206,3.211,3.206,3.211,5
20170501|2017-01-05 05:30,5,3.213,3.214,3.213,3.214,3
20170501|2017-01-05 06:00,5,3.215,3.219,3.2,3.215,54
20170501|2017-01-05 06:30,5,3.216,3.225,3.215,3.225,37
20170501|2017-01-05 07:00,5,3.226,3.226,3.206,3.22,196
20170501|2017-01-05 07:30,5,3.222,3.223,3.207,3.217,165
20170501|2017-01-05 08:00,5,3.215,3.221,3.194,3.196,152
20170501|2017-01-05 08:30,5,3.197,3.22,3.191,3.218,220
20170501|2017-01-05 09:00,5,3.218,3.237,3.209,3.209,449
20170501|2017-01-05 09:30,5,3.205,3.205,3.135,3.199,1909
20170501|2017-01-05 10:00,5,3.2,3.2,3.16,3.166,599
20170501|2017-01-05 10:30,5,3.165,3.165,3.153,3.157,198
20170501|2017-01-05 11:00,5,3.158,3.181,3.157,3.16,280
20170501|2017-01-05 11:30,5,3.161,3.175,3.161,3.169,176
20170501|2017-01-05 12:00,5,3.168,3.18,3.167,3.174,228
20170501|2017-01-05 12:30,5,3.173,3.2,3.159,3.2,540
20170501|2017-01-05 13:00,5,3.2,3.235,3.2,3.222,1778
20170501|2017-01-05 13:30,5,3.225,3.254,3.223,3.254,140
20170501|2017-01-05 14:00,5,3.258,3.268,3.236,3.248,227
20170501|2017-01-05 14:30,5,3.231,3.252,3.226,3.252,131
20170501|2017-01-05 15:00,5,3.245,3.246,3.242,3.243,15
20170501|2017-01-05 17:00,6,3.23,3.23,3.23,3.23,1
20170501|2017-01-05 17:30,6,3.236,3.236,3.236,3.236,1
20170501|2017-01-05 18:00,6,3.23,3.23,3.23,3.23,2
20170501|2017-01-05 22:00,6,3.232,3.235,3.232,3.234,8
20170501|2017-01-05 22:30,6,3.232,3.243,3.232,3.243,3
20170501|2017-01-05 23:00,6,3.23,3.23,3.222,3.222,8
20170501|2017-01-05 23:30,6,3.222,3.225,3.217,3.217,7
20170501|2017-01-06 00:00,6,3.214,3.216,3.211,3.216,7
20170501|2017-01-06 01:00,6,3.22,3.22,3.22,3.22,1
20170501|2017-01-06 01:30,6,3.219,3.226,3.219,3.226,5
20170501|2017-01-06 02:00,6,3.233,3.233,3.203,3.203,4
20170501|2017-01-06 02:30,6,3.194,3.194,3.186,3.188,12
20170501|2017-01-06 03:00,6,3.183,3.183,3.181,3.181,2
20170501|2017-01-06 04:00,6,3.18,3.188,3.18,3.188,6
20170501|2017-01-06 04:30,6,3.193,3.193,3.193,3.193,1
20170501|2017-01-06 05:00,6,3.186,3.186,3.186,3.186,1
20170501|2017-01-06 05:30,6,3.19,3.199,3.188,3.195,34
20170501|2017-01-06 06:00,6,3.199,3.2,3.193,3.195,183
20170501|2017-01-06 06:30,6,3.197,3.206,3.197,3.2,122
20170501|2017-01-06 07:00,6,3.21,3.218,3.193,3.194,159
20170501|2017-01-06 07:30,6,3.196,3.217,3.193,3.216,46
20170501|2017-01-06 08:00,6,3.219,3.31,3.21,3.282,343
20170501|2017-01-06 08:30,6,3.278,3.283,3.265,3.268,217
20170501|2017-01-06 09:00,6,3.266,3.267,3.249,3.249,495
20170501|2017-01-06 09:30,6,3.253,3.271,3.251,3.258,294
20170501|2017-01-06 10:00,6,3.257,3.281,3.252,3.273,364
20170501|2017-01-06 10:30,6,3.272,3.29,3.271,3.279,235
20170501|2017-01-06 11:00,6,3.279,3.281,3.266,3.267,170
20170501|2017-01-06 11:30,6,3.269,3.27,3.248,3.248,47
20170501|2017-01-06 12:00,6,3.251,3.262,3.245,3.245,250
20170501|2017-01-06 12:30,6,3.243,3.264,3.243,3.261,117
20170501|2017-01-06 13:00,6,3.26,3.265,3.246,3.262,533
20170501|2017-01-06 13:30,6,3.261,3.264,3.256,3.257,192
20170501|2017-01-06 14:00,6,3.256,3.267,3.256,3.262,57
20170501|2017-01-06 14:30,6,3.258,3.261,3.249,3.25,21
20170501|2017-01-06 15:00,6,3.247,3.251,3.245,3.246,7
20170501|2017-01-06 15:30,6,3.246,3.254,3.246,3.248,3
20170501|2017-01-08 17:00,9,3.242,3.242,3.242,3.242,3
20170501|2017-01-08 18:00,9,3.246,3.249,3.246,3.247,8
20170501|2017-01-08 19:30,9,3.253,3.253,3.248,3.248,18
20170501|2017-01-08 20:00,9,3.247,3.247,3.247,3.247,1
20170501|2017-01-08 21:00,9,3.246,3.246,3.246,3.246,2
20170501|2017-01-08 22:30,9,3.254,3.255,3.25,3.251,16
20170501|2017-01-08 23:00,9,3.251,3.251,3.25,3.251,14
20170501|2017-01-08 23:30,9,3.252,3.252,3.244,3.245,4
20170501|2017-01-09 00:00,9,3.248,3.248,3.245,3.245,2
20170501|2017-01-09 00:30,9,3.238,3.238,3.238,3.238,1
20170501|2017-01-09 01:00,9,3.244,3.244,3.244,3.244,1
20170501|2017-01-09 02:30,9,3.237,3.237,3.236,3.236,6
20170501|2017-01-09 03:00,9,3.223,3.248,3.223,3.248,2
20170501|2017-01-09 03:30,9,3.246,3.246,3.246,3.246,7
20170501|2017-01-09 04:00,9,3.233,3.233,3.226,3.23,5
20170501|2017-01-09 04:30,9,3.235,3.237,3.234,3.234,4
20170501|2017-01-09 05:00,9,3.229,3.229,3.227,3.227,3
20170501|2017-01-09 05:30,9,3.232,3.232,3.232,3.232,1
20170501|2017-01-09 06:00,9,3.233,3.237,3.224,3.224,20
20170501|2017-01-09 06:30,9,3.225,3.228,3.194,3.2,23
20170501|2017-01-09 07:00,9,3.199,3.207,3.186,3.2,60
20170501|2017-01-09 07:30,9,3.199,3.2,3.191,3.191,19
20170501|2017-01-09 08:00,9,3.188,3.189,3.148,3.16,286
20170501|2017-01-09 08:30,9,3.156,3.156,3.131,3.143,470
20170501|2017-01-09 09:00,9,3.142,3.152,3.142,3.142,134
20170501|2017-01-09 09:30,9,3.142,3.149,3.138,3.14,378
20170501|2017-01-09 10:00,9,3.138,3.148,3.133,3.142,303
20170501|2017-01-09 10:30,9,3.142,3.148,3.129,3.135,313
20170501|2017-01-09 11:00,9,3.132,3.132,3.125,3.129,201
20170501|2017-01-09 11:30,9,3.128,3.14,3.128,3.132,212
20170501|2017-01-09 12:00,9,3.131,3.132,3.122,3.127,163
20170501|2017-01-09 12:30,9,3.128,3.131,3.122,3.124,64
20170501|2017-01-09 13:00,9,3.123,3.127,3.11,3.111,737
20170501|2017-01-09 13:30,9,3.111,3.118,3.11,3.113,332
20170501|2017-01-09 14:00,9,3.113,3.117,3.111,3.115,110
20170501|2017-01-09 14:30,9,3.114,3.123,3.114,3.123,61
20170501|2017-01-09 15:00,9,3.124,3.124,3.123,3.123,3
20170501|2017-01-09 17:00,10,3.123,3.123,3.123,3.123,1
20170501|2017-01-09 19:00,10,3.134,3.134,3.134,3.134,1
20170501|2017-01-09 21:30,10,3.135,3.137,3.135,3.137,10
20170501|2017-01-10 00:00,10,3.139,3.147,3.138,3.147,6
20170501|2017-01-10 02:00,10,3.154,3.162,3.154,3.162,17
20170501|2017-01-10 02:30,10,3.163,3.163,3.153,3.153,7
20170501|2017-01-10 03:00,10,3.153,3.158,3.153,3.157,5
20170501|2017-01-10 03:30,10,3.154,3.161,3.154,3.157,10
20170501|2017-01-10 04:00,10,3.155,3.159,3.155,3.159,6
20170501|2017-01-10 04:30,10,3.159,3.16,3.158,3.159,12
20170501|2017-01-10 05:00,10,3.164,3.165,3.161,3.161,11
20170501|2017-01-10 05:30,10,3.16,3.164,3.16,3.164,12
20170501|2017-01-10 06:00,10,3.162,3.179,3.16,3.174,85
20170501|2017-01-10 06:30,10,3.171,3.181,3.157,3.177,334
20170501|2017-01-10 07:00,10,3.176,3.206,3.168,3.19,214
20170501|2017-01-10 07:30,10,3.192,3.224,3.19,3.22,273
20170501|2017-01-10 08:00,10,3.222,3.239,3.217,3.23,313
20170501|2017-01-10 08:30,10,3.224,3.235,3.219,3.231,214
20170501|2017-01-10 09:00,10,3.234,3.25,3.23,3.241,324
20170501|2017-01-10 09:30,10,3.241,3.268,3.241,3.267,524
20170501|2017-01-10 10:00,10,3.267,3.281,3.25,3.281,525
20170501|2017-01-10 10:30,10,3.281,3.286,3.27,3.277,210
20170501|2017-01-10 11:00,10,3.278,3.298,3.269,3.269,448
20170501|2017-01-10 11:30,10,3.269,3.272,3.254,3.261,448
20170501|2017-01-10 12:00,10,3.256,3.258,3.241,3.251,453
20170501|2017-01-10 12:30,10,3.252,3.275,3.247,3.271,168
20170501|2017-01-10 13:00,10,3.27,3.275,3.252,3.252,509
20170501|2017-01-10 13:30,10,3.252,3.257,3.251,3.257,75
20170501|2017-01-10 14:00,10,3.254,3.26,3.253,3.26,25
20170501|2017-01-10 14:30,10,3.253,3.255,3.251,3.252,14
20170501|2017-01-10 15:00,10,3.257,3.257,3.257,3.257,5
20170501|2017-01-10 15:30,10,3.255,3.257,3.25,3.25,237
20170501|2017-01-10 19:00,11,3.235,3.235,3.23,3.23,7
20170501|2017-01-10 19:30,11,3.23,3.23,3.23,3.23,6
20170501|2017-01-10 20:00,11,3.237,3.237,3.237,3.237,2
20170501|2017-01-10 22:30,11,3.237,3.237,3.235,3.235,2
20170501|2017-01-10 23:30,11,3.232,3.232,3.226,3.229,11
20170501|2017-01-11 00:00,11,3.226,3.226,3.226,3.226,1
20170501|2017-01-11 01:30,11,3.226,3.226,3.226,3.226,1
20170501|2017-01-11 02:00,11,3.22,3.22,3.219,3.219,12
20170501|2017-01-11 02:30,11,3.21,3.213,3.21,3.213,3
20170501|2017-01-11 03:00,11,3.213,3.213,3.21,3.212,7
20170501|2017-01-11 03:30,11,3.215,3.215,3.214,3.214,4
20170501|2017-01-11 04:00,11,3.223,3.25,3.215,3.217,21
20170501|2017-01-11 04:30,11,3.227,3.233,3.227,3.233,3
20170501|2017-01-11 05:00,11,3.227,3.227,3.226,3.226,2
20170501|2017-01-11 05:30,11,3.223,3.223,3.223,3.223,2
20170501|2017-01-11 06:00,11,3.224,3.237,3.224,3.237,11
20170501|2017-01-11 06:30,11,3.228,3.261,3.228,3.25,14
20170501|2017-01-11 07:00,11,3.252,3.277,3.252,3.277,236
20170501|2017-01-11 07:30,11,3.277,3.324,3.275,3.299,491
20170501|2017-01-11 08:00,11,3.299,3.315,3.289,3.307,329
20170501|2017-01-11 08:30,11,3.306,3.306,3.272,3.275,209
20170501|2017-01-11 09:00,11,3.277,3.282,3.269,3.282,102
20170501|2017-01-11 09:30,11,3.283,3.284,3.268,3.268,107
20170501|2017-01-11 10:00,11,3.268,3.284,3.267,3.284,127
20170501|2017-01-11 10:30,11,3.285,3.29,3.272,3.276,199
20170501|2017-01-11 11:00,11,3.279,3.286,3.256,3.258,229
20170501|2017-01-11 11:30,11,3.262,3.265,3.254,3.256,238
20170501|2017-01-11 12:00,11,3.253,3.256,3.232,3.24,197
20170501|2017-01-11 12:30,11,3.24,3.241,3.218,3.239,178
20170501|2017-01-11 13:00,11,3.233,3.233,3.211,3.213,708
20170501|2017-01-11 13:30,11,3.216,3.22,3.213,3.22,141
20170501|2017-01-11 14:00,11,3.22,3.246,3.217,3.246,125
20170501|2017-01-11 14:30,11,3.251,3.266,3.25,3.257,93
20170501|2017-01-11 15:00,11,3.258,3.261,3.258,3.261,7
20170501|2017-01-11 19:00,12,3.282,3.282,3.282,3.282,5
20170501|2017-01-11 19:30,12,3.282,3.285,3.281,3.281,8
20170501|2017-01-11 20:00,12,3.283,3.286,3.283,3.286,4
20170501|2017-01-11 21:00,12,3.283,3.283,3.283,3.283,1
20170501|2017-01-11 21:30,12,3.283,3.283,3.283,3.283,4
20170501|2017-01-11 22:00,12,3.283,3.283,3.283,3.283,11
20170501|2017-01-11 22:30,12,3.295,3.319,3.295,3.319,18
20170501|2017-01-11 23:00,12,3.32,3.321,3.312,3.321,9
20170501|2017-01-11 23:30,12,3.313,3.32,3.311,3.311,12
20170501|2017-01-12 00:00,12,3.303,3.303,3.303,3.303,3
20170501|2017-01-12 00:30,12,3.309,3.309,3.309,3.309,1
20170501|2017-01-12 01:30,12,3.296,3.296,3.296,3.296,1
20170501|2017-01-12 02:00,12,3.306,3.323,3.303,3.303,8
20170501|2017-01-12 02:30,12,3.297,3.3,3.288,3.3,6
20170501|2017-01-12 03:00,12,3.301,3.301,3.297,3.297,3
20170501|2017-01-12 03:30,12,3.298,3.298,3.298,3.298,1
20170501|2017-01-12 04:00,12,3.291,3.291,3.291,3.291,8
20170501|2017-01-12 04:30,12,3.298,3.305,3.298,3.305,31
20170501|2017-01-12 05:00,12,3.3,3.3,3.289,3.294,9
20170501|2017-01-12 05:30,12,3.28,3.28,3.269,3.272,7
20170501|2017-01-12 06:00,12,3.284,3.295,3.284,3.291,16
20170501|2017-01-12 06:30,12,3.293,3.299,3.285,3.299,115
20170501|2017-01-12 07:00,12,3.288,3.299,3.288,3.299,11
20170501|2017-01-12 07:30,12,3.297,3.305,3.286,3.301,57
20170501|2017-01-12 08:00,12,3.304,3.325,3.298,3.316,315
20170501|2017-01-12 08:30,12,3.315,3.319,3.304,3.307,212
20170501|2017-01-12 09:00,12,3.306,3.327,3.306,3.321,84
20170501|2017-01-12 09:30,12,3.326,3.401,3.326,3.385,768
20170501|2017-01-12 10:00,12,3.381,3.381,3.344,3.352,1397
20170501|2017-01-12 10:30,12,3.357,3.372,3.352,3.367,151
20170501|2017-01-12 11:00,12,3.368,3.368,3.346,3.346,195
20170501|2017-01-12 11:30,12,3.346,3.368,3.342,3.363,251
20170501|2017-01-12 12:00,12,3.365,3.365,3.353,3.354,139
20170501|2017-01-12 12:30,12,3.351,3.366,3.348,3.366,183
20170501|2017-01-12 13:00,12,3.362,3.363,3.338,3.35,590
20170501|2017-01-12 13:30,12,3.35,3.36,3.347,3.348,80
20170501|2017-01-12 14:00,12,3.346,3.356,3.345,3.353,61
20170501|2017-01-12 14:30,12,3.35,3.35,3.337,3.348,122
20170501|2017-01-12 15:30,12,3.348,3.367,3.348,3.367,94
20170501|2017-01-12 18:00,13,3.375,3.376,3.375,3.376,8
20170501|2017-01-12 20:00,13,3.384,3.384,3.38,3.38,8
20170501|2017-01-12 22:00,13,3.381,3.381,3.381,3.381,2
20170501|2017-01-12 22:30,13,3.389,3.389,3.389,3.389,1
20170501|2017-01-12 23:30,13,3.38,3.38,3.379,3.379,2
20170501|2017-01-13 00:00,13,3.379,3.379,3.378,3.378,3
20170501|2017-01-13 00:30,13,3.38,3.38,3.38,3.38,1
20170501|2017-01-13 01:00,13,3.387,3.388,3.387,3.388,2
20170501|2017-01-13 02:00,13,3.378,3.38,3.352,3.352,26
20170501|2017-01-13 02:30,13,3.352,3.352,3.345,3.345,7
20170501|2017-01-13 03:00,13,3.35,3.352,3.35,3.352,3
20170501|2017-01-13 03:30,13,3.352,3.352,3.352,3.352,3
20170501|2017-01-13 04:00,13,3.352,3.352,3.352,3.352,1
20170501|2017-01-13 04:30,13,3.354,3.354,3.354,3.354,1
20170501|2017-01-13 05:00,13,3.355,3.36,3.352,3.36,9
20170501|2017-01-13 05:30,13,3.364,3.364,3.348,3.349,6
20170501|2017-01-13 06:00,13,3.354,3.354,3.313,3.336,33
20170501|2017-01-13 06:30,13,3.328,3.337,3.319,3.321,101
20170501|2017-01-13 07:00,13,3.32,3.345,3.317,3.342,81
20170501|2017-01-13 07:30,13,3.345,3.377,3.345,3.371,161
20170501|2017-01-13 08:00,13,3.368,3.398,3.366,3.39,301
20170501|2017-01-13 08:30,13,3.388,3.389,3.357,3.374,486
20170501|2017-01-13 09:00,13,3.368,3.372,3.351,3.357,316
20170501|2017-01-13 09:30,13,3.355,3.355,3.338,3.339,129
20170501|2017-01-13 10:00,13,3.338,3.366,3.335,3.364,298
20170501|2017-01-13 10:30,13,3.365,3.38,3.364,3.376,167
20170501|2017-01-13 11:00,13,3.375,3.387,3.372,3.385,264
20170501|2017-01-13 11:30,13,3.383,3.387,3.379,3.381,70
20170501|2017-01-13 12:00,13,3.381,3.385,3.375,3.385,108
20170501|2017-01-13 12:30,13,3.385,3.39,3.382,3.387,244
20170501|2017-01-13 13:00,13,3.387,3.387,3.375,3.379,737
20170501|2017-01-13 13:30,13,3.379,3.388,3.376,3.386,155
20170501|2017-01-13 14:00,13,3.388,3.391,3.379,3.382,174
20170501|2017-01-13 14:30,13,3.375,3.377,3.373,3.373,37
20170501|2017-01-13 15:00,13,3.375,3.377,3.375,3.375,19
20170501|2017-01-13 15:30,13,3.375,3.377,3.375,3.377,15
20170501|2017-01-15 17:00,17,3.421,3.435,3.42,3.429,146
20170501|2017-01-15 17:30,17,3.429,3.429,3.429,3.429,20
20170501|2017-01-15 18:00,17,3.426,3.426,3.426,3.426,1
20170501|2017-01-15 18:30,17,3.432,3.432,3.426,3.427,5
20170501|2017-01-15 19:30,17,3.43,3.43,3.43,3.43,1
20170501|2017-01-15 20:00,17,3.426,3.426,3.426,3.426,1
20170501|2017-01-15 20:30,17,3.427,3.427,3.427,3.427,4
20170501|2017-01-15 21:30,17,3.43,3.43,3.429,3.429,2
20170501|2017-01-15 23:00,17,3.428,3.428,3.428,3.428,1
20170501|2017-01-15 23:30,17,3.425,3.425,3.425,3.425,40
20170501|2017-01-16 01:00,17,3.414,3.425,3.385,3.41,22
20170501|2017-01-16 02:00,17,3.422,3.423,3.419,3.423,9
20170501|2017-01-16 02:30,17,3.423,3.435,3.423,3.435,106
20170501|2017-01-16 03:00,17,3.433,3.433,3.419,3.423,21
20170501|2017-01-16 05:30,17,3.434,3.444,3.434,3.444,5
20170501|2017-01-16 06:00,17,3.45,3.45,3.444,3.445,3
20170501|2017-01-16 06:30,17,3.447,3.447,3.446,3.446,2
20170501|2017-01-16 07:00,17,3.452,3.452,3.444,3.444,16
20170501|2017-01-16 07:30,17,3.443,3.443,3.416,3.421,28
20170501|2017-01-16 08:00,17,3.414,3.415,3.412,3.415,5
20170501|2017-01-16 08:30,17,3.412,3.426,3.412,3.421,51
20170501|2017-01-16 09:00,17,3.424,3.44,3.424,3.439,17
20170501|2017-01-16 09:30,17,3.44,3.445,3.434,3.442,157
20170501|2017-01-16 10:00,17,3.445,3.445,3.438,3.444,19
20170501|2017-01-16 10:30,17,3.444,3.446,3.441,3.446,9
20170501|2017-01-16 11:00,17,3.446,3.448,3.445,3.446,25
20170501|2017-01-16 11:30,17,3.45,3.45,3.447,3.447,10
20170501|2017-01-16 17:00,17,3.45,3.454,3.447,3.447,48
20170501|2017-01-16 18:00,17,3.455,3.455,3.452,3.452,5
20170501|2017-01-16 18:30,17,3.452,3.452,3.452,3.452,9
20170501|2017-01-16 22:30,17,3.456,3.46,3.456,3.46,11
20170501|2017-01-17 00:00,17,3.464,3.464,3.464,3.464,1
20170501|2017-01-17 00:30,17,3.466,3.466,3.466,3.466,2
20170501|2017-01-17 02:00,17,3.452,3.453,3.452,3.453,2
20170501|2017-01-17 02:30,17,3.449,3.449,3.445,3.445,53
20170501|2017-01-17 03:00,17,3.445,3.445,3.443,3.443,2
20170501|2017-01-17 03:30,17,3.446,3.446,3.431,3.438,8
20170501|2017-01-17 04:00,17,3.439,3.442,3.439,3.442,2
20170501|2017-01-17 04:30,17,3.432,3.432,3.43,3.43,7
20170501|2017-01-17 05:30,17,3.43,3.435,3.412,3.435,72
20170501|2017-01-17 06:00,17,3.426,3.426,3.418,3.419,8
20170501|2017-01-17 06:30,17,3.415,3.42,3.411,3.42,187
20170501|2017-01-17 07:00,17,3.416,3.416,3.378,3.383,400
20170501|2017-01-17 07:30,17,3.389,3.396,3.374,3.39,157
20170501|2017-01-17 08:00,17,3.386,3.407,3.375,3.399,368
20170501|2017-01-17 08:30,17,3.397,3.398,3.36,3.384,787
20170501|2017-01-17 09:00,17,3.383,3.416,3.38,3.399,819
20170501|2017-01-17 09:30,17,3.402,3.408,3.39,3.408,201
20170501|2017-01-17 10:00,17,3.408,3.41,3.396,3.406,345
20170501|2017-01-17 10:30,17,3.406,3.409,3.389,3.397,197
20170501|2017-01-17 11:00,17,3.395,3.405,3.385,3.399,265
20170501|2017-01-17 11:30,17,3.397,3.409,3.39,3.409,332
20170501|2017-01-17 12:00,17,3.409,3.416,3.403,3.411,206
20170501|2017-01-17 12:30,17,3.407,3.418,3.407,3.415,122
20170501|2017-01-17 13:00,17,3.415,3.429,3.412,3.415,703
20170501|2017-01-17 13:30,17,3.415,3.415,3.407,3.407,103
20170501|2017-01-17 14:00,17,3.408,3.412,3.407,3.407,26
20170501|2017-01-17 14:30,17,3.408,3.41,3.388,3.388,112
20170501|2017-01-17 15:30,17,3.398,3.399,3.395,3.395,17
20170501|2017-01-17 19:30,18,3.4,3.4,3.4,3.4,1
20170501|2017-01-17 20:30,18,3.415,3.415,3.415,3.415,1
20170501|2017-01-17 21:00,18,3.415,3.43,3.415,3.428,8
20170501|2017-01-17 21:30,18,3.42,3.422,3.42,3.422,3
20170501|2017-01-17 23:30,18,3.416,3.416,3.416,3.416,1
20170501|2017-01-18 00:00,18,3.415,3.415,3.407,3.407,3
20170501|2017-01-18 00:30,18,3.405,3.406,3.405,3.406,4
20170501|2017-01-18 01:30,18,3.407,3.407,3.407,3.407,1
20170501|2017-01-18 02:30,18,3.393,3.393,3.379,3.381,22
20170501|2017-01-18 03:00,18,3.381,3.381,3.381,3.381,27
20170501|2017-01-18 03:30,18,3.385,3.386,3.385,3.386,2
20170501|2017-01-18 04:00,18,3.39,3.39,3.381,3.381,4
20170501|2017-01-18 04:30,18,3.381,3.382,3.381,3.382,9
20170501|2017-01-18 05:00,18,3.383,3.383,3.383,3.383,2
20170501|2017-01-18 05:30,18,3.384,3.386,3.38,3.381,25
20170501|2017-01-18 06:00,18,3.388,3.4,3.388,3.39,7
20170501|2017-01-18 06:30,18,3.39,3.395,3.383,3.389,52
20170501|2017-01-18 07:00,18,3.39,3.394,3.342,3.352,301
20170501|2017-01-18 07:30,18,3.351,3.357,3.343,3.346,168
20170501|2017-01-18 08:00,18,3.346,3.346,3.333,3.337,605
20170501|2017-01-18 08:30,18,3.338,3.372,3.338,3.363,218
20170501|2017-01-18 09:00,18,3.362,3.377,3.359,3.372,492
20170501|2017-01-18 09:30,18,3.37,3.384,3.369,3.369,244
20170501|2017-01-18 10:00,18,3.367,3.369,3.353,3.357,306
20170501|2017-01-18 10:30,18,3.357,3.372,3.355,3.356,82
20170501|2017-01-18 11:00,18,3.353,3.354,3.313,3.32,581
20170501|2017-01-18 11:30,18,3.321,3.328,3.308,3.325,302
20170501|2017-01-18 12:00,18,3.326,3.337,3.322,3.335,161
20170501|2017-01-18 12:30,18,3.335,3.341,3.326,3.33,106
20170501|2017-01-18 13:00,18,3.329,3.33,3.315,3.318,242
20170501|2017-01-18 13:30,18,3.317,3.317,3.311,3.314,147
20170501|2017-01-18 14:00,18,3.315,3.326,3.314,3.326,58
20170501|2017-01-18 14:30,18,3.331,3.331,3.321,3.331,23
20170501|2017-01-18 15:00,18,3.327,3.332,3.322,3.324,42
20170501|2017-01-18 15:30,18,3.323,3.324,3.321,3.324,16
20170501|2017-01-18 19:00,19,3.328,3.328,3.328,3.328,1
20170501|2017-01-18 21:00,19,3.331,3.331,3.331,3.331,1
20170501|2017-01-18 21:30,19,3.33,3.33,3.33,3.33,1
20170501|2017-01-18 23:30,19,3.335,3.342,3.335,3.342,3
20170501|2017-01-19 00:00,19,3.344,3.345,3.344,3.344,13
20170501|2017-01-19 01:30,19,3.343,3.343,3.342,3.343,4
20170501|2017-01-19 02:00,19,3.342,3.342,3.327,3.327,3
20170501|2017-01-19 02:30,19,3.33,3.33,3.324,3.324,2
20170501|2017-01-19 03:30,19,3.348,3.348,3.348,3.348,1
20170501|2017-01-19 04:00,19,3.325,3.33,3.324,3.33,14
20170501|2017-01-19 04:30,19,3.33,3.336,3.33,3.336,3
20170501|2017-01-19 05:00,19,3.344,3.346,3.33,3.33,4
20170501|2017-01-19 05:30,19,3.328,3.328,3.316,3.316,2
20170501|2017-01-19 06:00,19,3.313,3.321,3.287,3.291,36
20170501|2017-01-19 06:30,19,3.294,3.302,3.293,3.299,97
20170501|2017-01-19 07:00,19,3.297,3.303,3.296,3.297,46
20170501|2017-01-19 07:30,19,3.297,3.297,3.28,3.283,48
20170501|2017-01-19 08:00,19,3.28,3.291,3.28,3.283,128
20170501|2017-01-19 08:30,19,3.284,3.284,3.274,3.281,205
20170501|2017-01-19 09:00,19,3.283,3.291,3.275,3.288,196
20170501|2017-01-19 09:30,19,3.306,3.35,3.306,3.349,522
20170501|2017-01-19 10:00,19,3.346,3.367,3.341,3.363,683
20170501|2017-01-19 10:30,19,3.363,3.408,3.354,3.392,711
20170501|2017-01-19 11:00,19,3.394,3.405,3.388,3.394,412
20170501|2017-01-19 11:30,19,3.396,3.396,3.378,3.385,167
20170501|2017-01-19 12:00,19,3.389,3.393,3.378,3.382,77
20170501|2017-01-19 12:30,19,3.386,3.392,3.38,3.39,51
20170501|2017-01-19 13:00,19,3.389,3.395,3.381,3.381,166
20170501|2017-01-19 13:30,19,3.381,3.384,3.372,3.372,114
20170501|2017-01-19 14:00,19,3.379,3.379,3.364,3.366,22
20170501|2017-01-19 14:30,19,3.364,3.364,3.336,3.339,94
20170501|2017-01-19 15:00,19,3.34,3.341,3.33,3.33,113
20170501|2017-01-19 15:30,19,3.328,3.329,3.327,3.328,15
20170501|2017-01-19 20:30,20,3.331,3.331,3.331,3.331,1
20170501|2017-01-19 21:00,20,3.331,3.331,3.331,3.331,2
20170501|2017-01-19 23:30,20,3.335,3.341,3.335,3.341,10
20170501|2017-01-20 00:30,20,3.345,3.345,3.345,3.345,1
20170501|2017-01-20 02:00,20,3.345,3.345,3.322,3.327,4
20170501|2017-01-20 02:30,20,3.323,3.334,3.32,3.334,6
20170501|2017-01-20 03:30,20,3.327,3.327,3.327,3.327,1
20170501|2017-01-20 04:30,20,3.331,3.331,3.317,3.317,7
20170501|2017-01-20 05:00,20,3.313,3.313,3.313,3.313,1
20170501|2017-01-20 05:30,20,3.318,3.32,3.318,3.318,6
20170501|2017-01-20 06:00,20,3.318,3.319,3.305,3.31,30
20170501|2017-01-20 06:30,20,3.307,3.315,3.297,3.315,18
20170501|2017-01-20 07:00,20,3.322,3.346,3.322,3.338,42
20170501|2017-01-20 07:30,20,3.339,3.339,3.33,3.335,166
20170501|2017-01-20 08:00,20,3.333,3.349,3.33,3.335,336
20170501|2017-01-20 08:30,20,3.331,3.333,3.317,3.317,106
20170501|2017-01-20 09:00,20,3.322,3.333,3.32,3.325,59
20170501|2017-01-20 09:30,20,3.328,3.343,3.325,3.337,143
20170501|2017-01-20 10:00,20,3.334,3.344,3.33,3.339,184
20170501|2017-01-20 10:30,20,3.342,3.363,3.341,3.35,232
20170501|2017-01-20 11:00,20,3.346,3.356,3.33,3.332,385
20170501|2017-01-20 11:30,20,3.331,3.334,3.299,3.31,1453
20170501|2017-01-20 12:00,20,3.31,3.318,3.248,3.252,885
20170501|2017-01-20 12:30,20,3.254,3.265,3.246,3.253,252
20170501|2017-01-20 13:00,20,3.253,3.265,3.234,3.238,629
20170501|2017-01-20 13:30,20,3.24,3.242,3.232,3.238,153
20170501|2017-01-20 14:00,20,3.24,3.252,3.237,3.252,90
20170501|2017-01-20 14:30,20,3.244,3.25,3.239,3.245,116
20170501|2017-01-20 15:00,20,3.248,3.248,3.248,3.248,8
20170501|2017-01-20 15:30,20,3.243,3.244,3.242,3.242,13
20170501|2017-01-22 17:00,23,3.229,3.229,3.226,3.226,20
20170501|2017-01-22 17:30,23,3.226,3.231,3.226,3.231,5
20170501|2017-01-22 18:00,23,3.223,3.223,3.223,3.223,1
20170501|2017-01-22 18:30,23,3.223,3.223,3.222,3.222,10
20170501|2017-01-22 19:30,23,3.23,3.23,3.23,3.23,2
20170501|2017-01-22 20:30,23,3.237,3.237,3.237,3.237,2
20170501|2017-01-22 21:00,23,3.241,3.241,3.241,3.241,1
20170501|2017-01-22 21:30,23,3.237,3.237,3.237,3.237,4
20170501|2017-01-22 22:00,23,3.236,3.236,3.232,3.234,23
20170501|2017-01-22 22:30,23,3.235,3.24,3.235,3.24,6
20170501|2017-01-22 23:30,23,3.242,3.244,3.242,3.243,3
20170501|2017-01-23 00:00,23,3.251,3.251,3.247,3.249,3
20170501|2017-01-23 01:30,23,3.261,3.261,3.258,3.258,11
20170501|2017-01-23 02:00,23,3.263,3.267,3.263,3.267,3
20170501|2017-01-23 02:30,23,3.272,3.272,3.266,3.266,16
20170501|2017-01-23 03:00,23,3.263,3.263,3.263,3.263,1
20170501|2017-01-23 04:00,23,3.274,3.275,3.274,3.275,2
20170501|2017-01-23 04:30,23,3.275,3.275,3.275,3.275,1
20170501|2017-01-23 05:00,23,3.274,3.278,3.274,3.278,2
20170501|2017-01-23 05:30,23,3.275,3.275,3.256,3.256,12
20170501|2017-01-23 06:00,23,3.255,3.255,3.23,3.236,19
20170501|2017-01-23 06:30,23,3.228,3.247,3.222,3.243,74
20170501|2017-01-23 07:00,23,3.247,3.255,3.233,3.24,44
20170501|2017-01-23 07:30,23,3.233,3.233,3.217,3.218,115
20170501|2017-01-23 08:00,23,3.218,3.265,3.218,3.247,393
20170501|2017-01-23 08:30,23,3.249,3.262,3.247,3.257,97
20170501|2017-01-23 09:00,23,3.264,3.281,3.264,3.271,204
20170501|2017-01-23 09:30,23,3.272,3.282,3.259,3.277,184
20170501|2017-01-23 10:00,23,3.286,3.286,3.266,3.276,121
20170501|2017-01-23 10:30,23,3.275,3.293,3.275,3.286,84
20170501|2017-01-23 11:00,23,3.291,3.292,3.273,3.28,181
20170501|2017-01-23 11:30,23,3.281,3.284,3.276,3.28,65
20170501|2017-01-23 12:00,23,3.283,3.292,3.281,3.289,96
20170501|2017-01-23 12:30,23,3.291,3.298,3.283,3.283,68
20170501|2017-01-23 13:00,23,3.287,3.304,3.287,3.304,744
20170501|2017-01-23 13:30,23,3.301,3.305,3.297,3.297,18
20170501|2017-01-23 14:00,23,3.297,3.299,3.28,3.287,55
20170501|2017-01-23 14:30,23,3.291,3.326,3.291,3.307,44
20170501|2017-01-23 15:00,23,3.317,3.317,3.317,3.317,4
20170501|2017-01-23 20:00,24,3.32,3.32,3.32,3.32,4
20170501|2017-01-23 20:30,24,3.32,3.32,3.32,3.32,3
20170501|2017-01-24 02:00,24,3.317,3.325,3.317,3.325,58
20170501|2017-01-24 02:30,24,3.325,3.338,3.325,3.335,306
20170501|2017-01-24 03:00,24,3.337,3.344,3.337,3.34,23
20170501|2017-01-24 03:30,24,3.346,3.35,3.346,3.35,5
20170501|2017-01-24 04:00,24,3.36,3.363,3.359,3.359,3
20170501|2017-01-24 05:00,24,3.35,3.35,3.35,3.35,1
20170501|2017-01-24 05:30,24,3.357,3.361,3.357,3.361,12
20170501|2017-01-24 06:00,24,3.359,3.365,3.358,3.365,44
20170501|2017-01-24 06:30,24,3.363,3.371,3.363,3.368,62
20170501|2017-01-24 07:00,24,3.363,3.369,3.353,3.365,69
20170501|2017-01-24 07:30,24,3.372,3.382,3.364,3.364,137
20170501|2017-01-24 08:00,24,3.365,3.387,3.363,3.365,206
20170501|2017-01-24 08:30,24,3.367,3.369,3.34,3.354,550
20170501|2017-01-24 09:00,24,3.351,3.365,3.347,3.359,204
20170501|2017-01-24 09:30,24,3.358,3.369,3.357,3.368,107
20170501|2017-01-24 10:00,24,3.363,3.377,3.363,3.371,278
20170501|2017-01-24 10:30,24,3.37,3.37,3.347,3.359,448
20170501|2017-01-24 11:00,24,3.36,3.372,3.35,3.364,454
20170501|2017-01-24 11:30,24,3.363,3.366,3.353,3.36,68
20170501|2017-01-24 12:00,24,3.361,3.372,3.356,3.357,328
20170501|2017-01-24 12:30,24,3.355,3.356,3.33,3.346,636
20170501|2017-01-24 13:00,24,3.344,3.347,3.33,3.334,672
20170501|2017-01-24 13:30,24,3.334,3.336,3.33,3.334,150
20170501|2017-01-24 14:00,24,3.335,3.344,3.317,3.344,396
20170501|2017-01-24 14:30,24,3.342,3.353,3.339,3.34,91
20170501|2017-01-24 15:00,24,3.349,3.351,3.349,3.35,72
20170501|2017-01-24 15:30,24,3.35,3.35,3.34,3.342,53
20170501|2017-01-24 18:00,25,3.337,3.337,3.337,3.337,2
20170501|2017-01-24 19:00,25,3.338,3.338,3.336,3.336,4
20170501|2017-01-24 20:00,25,3.336,3.336,3.336,3.336,1
20170501|2017-01-24 20:30,25,3.335,3.335,3.332,3.332,2
20170501|2017-01-24 21:30,25,3.331,3.334,3.331,3.334,2
20170501|2017-01-24 22:30,25,3.319,3.319,3.317,3.317,2
20170501|2017-01-25 00:00,25,3.322,3.328,3.322,3.328,4
20170501|2017-01-25 00:30,25,3.332,3.337,3.332,3.337,3
20170501|2017-01-25 01:30,25,3.345,3.345,3.345,3.345,2
20170501|2017-01-25 02:00,25,3.341,3.341,3.341,3.341,1
20170501|2017-01-25 02:30,25,3.341,3.341,3.326,3.327,11
20170501|2017-01-25 03:00,25,3.333,3.333,3.331,3.331,2
20170501|2017-01-25 03:30,25,3.328,3.328,3.317,3.323,20
20170501|2017-01-25 04:30,25,3.317,3.333,3.317,3.328,7
20170501|2017-01-25 05:00,25,3.333,3.348,3.33,3.348,16
20170501|2017-01-25 05:30,25,3.349,3.349,3.342,3.345,6
20170501|2017-01-25 06:00,25,3.353,3.362,3.345,3.355,19
20170501|2017-01-25 06:30,25,3.353,3.353,3.337,3.346,29
20170501|2017-01-25 07:00,25,3.345,3.345,3.325,3.337,34
20170501|2017-01-25 07:30,25,3.333,3.349,3.327,3.349,150
20170501|2017-01-25 08:00,25,3.348,3.373,3.339,3.367,267
20170501|2017-01-25 08:30,25,3.366,3.378,3.364,3.373,361
20170501|2017-01-25 09:00,25,3.373,3.391,3.369,3.379,485
20170501|2017-01-25 09:30,25,3.378,3.388,3.374,3.388,165
20170501|2017-01-25 10:00,25,3.388,3.397,3.387,3.39,196
20170501|2017-01-25 10:30,25,3.388,3.388,3.367,3.37,333
20170501|2017-01-25 11:00,25,3.371,3.373,3.342,3.36,642
20170501|2017-01-25 11:30,25,3.36,3.372,3.359,3.367,359
20170501|2017-01-25 12:00,25,3.36,3.367,3.356,3.367,30
20170501|2017-01-25 12:30,25,3.365,3.376,3.365,3.372,64
20170501|2017-01-25 13:00,25,3.372,3.387,3.371,3.384,395
20170501|2017-01-25 13:30,25,3.382,3.385,3.379,3.38,103
20170501|2017-01-25 14:00,25,3.382,3.385,3.377,3.385,65
20170501|2017-01-25 14:30,25,3.387,3.396,3.385,3.391,173
20170501|2017-01-25 15:00,25,3.391,3.402,3.391,3.402,65
20170501|2017-01-25 15:30,25,3.402,3.406,3.402,3.406,16
20170501|2017-01-25 17:00,26,3.406,3.406,3.406,3.406,1
20170501|2017-01-25 17:30,26,3.406,3.406,3.406,3.406,3
20170501|2017-01-25 18:00,26,3.403,3.403,3.403,3.403,1
20170501|2017-01-25 19:30,26,3.405,3.405,3.405,3.405,1
20170501|2017-01-25 20:00,26,3.406,3.412,3.406,3.412,7
20170501|2017-01-25 20:30,26,3.412,3.412,3.409,3.411,4
20170501|2017-01-25 21:00,26,3.414,3.417,3.414,3.416,31
20170501|2017-01-25 21:30,26,3.414,3.414,3.414,3.414,1
20170501|2017-01-25 22:00,26,3.415,3.423,3.415,3.423,7
20170501|2017-01-25 23:00,26,3.429,3.429,3.429,3.429,3
20170501|2017-01-25 23:30,26,3.428,3.428,3.424,3.424,2
20170501|2017-01-26 01:00,26,3.414,3.416,3.414,3.416,6
20170501|2017-01-26 02:00,26,3.417,3.439,3.417,3.436,17
20170501|2017-01-26 02:30,26,3.438,3.438,3.43,3.43,4
20170501|2017-01-26 03:00,26,3.439,3.44,3.437,3.437,6
20170501|2017-01-26 03:30,26,3.44,3.441,3.436,3.438,34
20170501|2017-01-26 04:00,26,3.441,3.443,3.438,3.438,47
20170501|2017-01-26 04:30,26,3.442,3.442,3.438,3.441,8
20170501|2017-01-26 05:00,26,3.438,3.444,3.438,3.44,26
20170501|2017-01-26 05:30,26,3.442,3.455,3.442,3.455,31
20170501|2017-01-26 06:00,26,3.451,3.463,3.449,3.459,46
20170501|2017-01-26 06:30,26,3.457,3.488,3.457,3.479,117
20170501|2017-01-26 07:00,26,3.481,3.502,3.479,3.48,430
20170501|2017-01-26 07:30,26,3.48,3.49,3.474,3.479,164
20170501|2017-01-26 08:00,26,3.478,3.489,3.473,3.473,413
20170501|2017-01-26 08:30,26,3.474,3.477,3.469,3.474,134
20170501|2017-01-26 09:00,26,3.476,3.481,3.471,3.472,138
20170501|2017-01-26 09:30,26,3.49,3.505,3.47,3.498,502
20170501|2017-01-26 10:00,26,3.498,3.507,3.488,3.489,473
20170501|2017-01-26 10:30,26,3.49,3.49,3.474,3.485,326
20170501|2017-01-26 11:00,26,3.487,3.491,3.481,3.487,770
20170501|2017-01-26 11:30,26,3.485,3.485,3.447,3.451,260
20170501|2017-01-26 12:00,26,3.451,3.459,3.445,3.445,332
20170501|2017-01-26 12:30,26,3.446,3.447,3.42,3.445,297
20170501|2017-01-26 13:00,26,3.447,3.459,3.422,3.433,750
20170501|2017-01-26 13:30,26,3.432,3.432,3.42,3.426,186
20170501|2017-01-26 14:00,26,3.428,3.437,3.413,3.413,196
20170501|2017-01-26 14:30,26,3.412,3.422,3.404,3.422,98
20170501|2017-01-26 15:00,26,3.417,3.418,3.405,3.406,164
20170501|2017-01-26 15:30,26,3.404,3.41,3.403,3.409,44
20170501|2017-01-26 17:00,27,3.405,3.408,3.405,3.408,2
20170501|2017-01-26 17:30,27,3.404,3.41,3.4,3.41,6
20170501|2017-01-26 18:00,27,3.407,3.407,3.407,3.407,1
20170501|2017-01-26 18:30,27,3.404,3.409,3.404,3.409,3
20170501|2017-01-26 19:00,27,3.404,3.404,3.394,3.395,4
20170501|2017-01-26 19:30,27,3.395,3.395,3.394,3.394,14
20170501|2017-01-26 20:00,27,3.395,3.396,3.395,3.396,19
20170501|2017-01-26 20:30,27,3.396,3.397,3.396,3.396,11
20170501|2017-01-26 21:00,27,3.396,3.407,3.396,3.407,44
20170501|2017-01-26 21:30,27,3.406,3.406,3.404,3.404,22
20170501|2017-01-26 22:00,27,3.415,3.415,3.413,3.413,20
20170501|2017-01-26 22:30,27,3.407,3.407,3.398,3.398,31
20170501|2017-01-26 23:00,27,3.395,3.395,3.395,3.395,1
20170501|2017-01-26 23:30,27,3.391,3.393,3.36,3.36,7
20170501|2017-01-27 00:00,27,3.36,3.361,3.35,3.35,11
20170501|2017-01-27 00:30,27,3.348,3.348,3.348,3.348,11
20170501|2017-01-27 01:00,27,3.343,3.343,3.328,3.33,63
20170501|2017-01-27 01:30,27,3.33,3.33,3.325,3.325,23
20170501|2017-01-27 02:00,27,3.324,3.324,3.319,3.32,30
20170501|2017-01-27 02:30,27,3.326,3.354,3.324,3.354,196
20170501|2017-01-27 03:00,27,3.354,3.354,3.346,3.349,64
20170501|2017-01-27 03:30,27,3.353,3.353,3.352,3.352,3
20170501|2017-01-27 04:00,27,3.346,3.346,3.336,3.34,36
20170501|2017-01-27 04:30,27,3.339,3.339,3.337,3.339,45
20170501|2017-01-27 05:00,27,3.343,3.349,3.343,3.347,7
20170501|2017-01-27 05:30,27,3.34,3.34,3.315,3.315,43
20170501|2017-01-27 06:00,27,3.323,3.339,3.319,3.335,87
20170501|2017-01-27 06:30,27,3.335,3.342,3.335,3.342,72
20170501|2017-01-27 07:00,27,3.342,3.39,3.341,3.377,151
20170501|2017-01-27 07:30,27,3.378,3.38,3.356,3.359,219
20170501|2017-01-27 08:00,27,3.356,3.367,3.334,3.362,316
20170501|2017-01-27 08:30,27,3.362,3.388,3.362,3.375,163
20170501|2017-01-27 09:00,27,3.372,3.375,3.358,3.366,187
20170501|2017-01-27 09:30,27,3.365,3.368,3.35,3.35,186
20170501|2017-01-27 10:00,27,3.349,3.367,3.346,3.367,207
20170501|2017-01-27 10:30,27,3.361,3.362,3.344,3.346,368
20170501|2017-01-27 11:00,27,3.349,3.384,3.344,3.38,109
20170501|2017-01-27 11:30,27,3.379,3.381,3.374,3.378,154
20170501|2017-01-27 12:00,27,3.384,3.415,3.384,3.406,188
20170501|2017-01-27 12:30,27,3.406,3.424,3.405,3.411,528
20170501|2017-01-27 13:00,27,3.418,3.45,3.394,3.398,2117
20170501|2017-01-27 13:30,27,3.398,3.412,3.395,3.403,557
20170501|2017-01-27 14:00,27,3.404,3.412,3.397,3.403,38
20170501|2017-01-27 14:30,27,3.407,3.415,3.407,3.415,37
20170501|2017-01-27 15:00,27,3.42,3.426,3.42,3.423,65
20170501|2017-01-27 15:30,27,3.423,3.433,3.42,3.432,34
20170501|2017-01-29 17:00,30,3.359,3.374,3.354,3.365,123
20170501|2017-01-29 17:30,30,3.369,3.371,3.365,3.365,4
20170501|2017-01-29 18:00,30,3.37,3.371,3.37,3.37,6
20170501|2017-01-29 19:00,30,3.377,3.382,3.377,3.382,8
20170501|2017-01-29 19:30,30,3.381,3.381,3.381,3.381,3
20170501|2017-01-29 20:00,30,3.379,3.379,3.377,3.378,25
20170501|2017-01-29 20:30,30,3.378,3.378,3.377,3.378,10
20170501|2017-01-29 21:00,30,3.387,3.39,3.386,3.39,4
20170501|2017-01-29 22:30,30,3.387,3.387,3.387,3.387,1
20170501|2017-01-29 23:00,30,3.391,3.391,3.391,3.391,1
20170501|2017-01-29 23:30,30,3.39,3.39,3.367,3.37,40
20170501|2017-01-30 00:00,30,3.366,3.366,3.366,3.366,1
20170501|2017-01-30 00:30,30,3.367,3.367,3.367,3.367,1
20170501|2017-01-30 02:00,30,3.36,3.376,3.359,3.374,16
20170501|2017-01-30 02:30,30,3.368,3.378,3.366,3.378,12
20170501|2017-01-30 03:00,30,3.366,3.366,3.366,3.366,1
20170501|2017-01-30 03:30,30,3.356,3.363,3.356,3.363,5
20170501|2017-01-30 04:00,30,3.363,3.365,3.362,3.362,4
20170501|2017-01-30 04:30,30,3.361,3.361,3.353,3.353,4
20170501|2017-01-30 05:00,30,3.361,3.361,3.353,3.359,153
20170501|2017-01-30 05:30,30,3.358,3.36,3.356,3.357,44
20170501|2017-01-30 06:00,30,3.357,3.362,3.342,3.342,98
20170501|2017-01-30 06:30,30,3.346,3.358,3.344,3.358,44
20170501|2017-01-30 07:00,30,3.353,3.355,3.33,3.33,200
20170501|2017-01-30 07:30,30,3.332,3.335,3.315,3.316,353
20170501|2017-01-30 08:00,30,3.317,3.32,3.288,3.302,979
20170501|2017-01-30 08:30,30,3.302,3.336,3.302,3.318,670
20170501|2017-01-30 09:00,30,3.315,3.331,3.309,3.321,133
20170501|2017-01-30 09:30,30,3.317,3.317,3.303,3.307,144
20170501|2017-01-30 10:00,30,3.306,3.327,3.303,3.327,167
20170501|2017-01-30 10:30,30,3.33,3.33,3.31,3.316,234
20170501|2017-01-30 11:00,30,3.312,3.312,3.304,3.307,166
20170501|2017-01-30 11:30,30,3.31,3.311,3.304,3.305,55
20170501|2017-01-30 12:00,30,3.306,3.314,3.3,3.312,144
20170501|2017-01-30 12:30,30,3.31,3.319,3.31,3.316,132
20170501|2017-01-30 13:00,30,3.315,3.318,3.302,3.305,906
20170501|2017-01-30 13:30,30,3.305,3.318,3.304,3.314,130
20170501|2017-01-30 14:00,30,3.313,3.315,3.301,3.304,213
20170501|2017-01-30 14:30,30,3.301,3.303,3.299,3.301,134
20170501|2017-01-30 15:00,30,3.298,3.299,3.295,3.297,59
20170501|2017-01-30 15:30,30,3.297,3.3,3.297,3.3,55
20170501|2017-01-30 17:30,31,3.295,3.302,3.295,3.302,20
20170501|2017-01-30 18:00,31,3.291,3.291,3.291,3.291,7
20170501|2017-01-30 19:00,31,3.288,3.288,3.275,3.275,5
20170501|2017-01-30 19:30,31,3.274,3.274,3.273,3.273,2
20170501|2017-01-30 20:00,31,3.27,3.27,3.27,3.27,18
20170501|2017-01-30 20:30,31,3.27,3.27,3.27,3.27,2
20170501|2017-01-30 21:00,31,3.27,3.272,3.27,3.272,22
20170501|2017-01-30 21:30,31,3.276,3.276,3.272,3.272,5
20170501|2017-01-30 22:00,31,3.27,3.271,3.267,3.267,63
20170501|2017-01-30 22:30,31,3.274,3.275,3.273,3.273,4
20170501|2017-01-30 23:00,31,3.273,3.273,3.273,3.273,1
20170501|2017-01-30 23:30,31,3.269,3.269,3.256,3.256,168
20170501|2017-01-31 00:00,31,3.256,3.256,3.254,3.254,11
20170501|2017-01-31 01:00,31,3.263,3.264,3.262,3.264,12
20170501|2017-01-31 02:00,31,3.275,3.28,3.271,3.271,20
20170501|2017-01-31 02:30,31,3.27,3.272,3.267,3.267,3
20170501|2017-01-31 03:00,31,3.264,3.264,3.258,3.258,13
20170501|2017-01-31 03:30,31,3.259,3.259,3.254,3.254,55
20170501|2017-01-31 04:30,31,3.254,3.254,3.242,3.25,60
20170501|2017-01-31 05:00,31,3.256,3.256,3.256,3.256,1
20170501|2017-01-31 05:30,31,3.254,3.254,3.23,3.235,164
20170501|2017-01-31 06:00,31,3.238,3.254,3.235,3.247,86
20170501|2017-01-31 06:30,31,3.249,3.256,3.239,3.24,62
20170501|2017-01-31 07:00,31,3.239,3.252,3.23,3.252,181
20170501|2017-01-31 07:30,31,3.25,3.259,3.232,3.237,351
20170501|2017-01-31 08:00,31,3.238,3.242,3.199,3.215,1283
20170501|2017-01-31 08:30,31,3.212,3.236,3.211,3.231,490
20170501|2017-01-31 09:00,31,3.231,3.242,3.229,3.238,382
20170501|2017-01-31 09:30,31,3.239,3.239,3.23,3.236,356
20170501|2017-01-31 10:00,31,3.235,3.236,3.224,3.23,347
20170501|2017-01-31 10:30,31,3.228,3.23,3.222,3.228,163
20170501|2017-01-31 11:00,31,3.226,3.244,3.223,3.231,202
20170501|2017-01-31 11:30,31,3.228,3.233,3.225,3.226,140
20170501|2017-01-31 12:00,31,3.226,3.231,3.224,3.226,157
20170501|2017-01-31 12:30,31,3.227,3.23,3.224,3.225,185
20170501|2017-01-31 13:00,31,3.225,3.227,3.206,3.209,1150
20170501|2017-01-31 13:30,31,3.208,3.225,3.208,3.214,313
20170501|2017-01-31 14:00,31,3.217,3.23,3.217,3.226,220
20170501|2017-01-31 14:30,31,3.226,3.229,3.223,3.225,41
20170501|2017-01-31 15:00,31,3.226,3.226,3.219,3.223,46
20170501|2017-01-31 15:30,31,3.224,3.228,3.22,3.221,58
20170501|2017-01-31 19:00,1,3.218,3.218,3.218,3.218,5
20170501|2017-01-31 19:30,1,3.218,3.218,3.218,3.218,2
20170501|2017-01-31 20:00,1,3.218,3.218,3.218,3.218,2
20170501|2017-01-31 20:30,1,3.218,3.218,3.217,3.217,3
20170501|2017-01-31 21:00,1,3.218,3.218,3.218,3.218,8
20170501|2017-01-31 21:30,1,3.211,3.211,3.211,3.211,3
20170501|2017-01-31 22:00,1,3.21,3.211,3.21,3.211,14
20170501|2017-01-31 22:30,1,3.211,3.212,3.211,3.212,24
20170501|2017-01-31 23:00,1,3.219,3.221,3.219,3.221,46
20170501|2017-01-31 23:30,1,3.222,3.232,3.222,3.23,145
20170501|2017-02-01 00:00,1,3.23,3.232,3.23,3.232,19
20170501|2017-02-01 00:30,1,3.227,3.227,3.224,3.224,5
20170501|2017-02-01 01:00,1,3.229,3.23,3.228,3.228,4
20170501|2017-02-01 01:30,1,3.23,3.232,3.23,3.232,7
20170501|2017-02-01 02:00,1,3.233,3.253,3.233,3.25,56
20170501|2017-02-01 02:30,1,3.253,3.27,3.253,3.268,149
20170501|2017-02-01 03:00,1,3.266,3.282,3.263,3.282,141
20170501|2017-02-01 03:30,1,3.283,3.292,3.279,3.292,43
20170501|2017-02-01 04:00,1,3.29,3.292,3.285,3.286,17
20170501|2017-02-01 04:30,1,3.284,3.286,3.279,3.286,18
20170501|2017-02-01 05:00,1,3.285,3.288,3.266,3.271,92
20170501|2017-02-01 05:30,1,3.272,3.272,3.266,3.27,21
20170501|2017-02-01 06:00,1,3.268,3.275,3.258,3.264,83
20170501|2017-02-01 06:30,1,3.267,3.273,3.252,3.271,102
20170501|2017-02-01 07:00,1,3.266,3.27,3.259,3.263,48
20170501|2017-02-01 07:30,1,3.265,3.279,3.261,3.272,301
20170501|2017-02-01 08:00,1,3.274,3.274,3.236,3.245,549
20170501|2017-02-01 08:30,1,3.244,3.258,3.24,3.256,350
20170501|2017-02-01 09:00,1,3.256,3.261,3.241,3.248,178
20170501|2017-02-01 09:30,1,3.248,3.257,3.244,3.245,107
20170501|2017-02-01 10:00,1,3.246,3.263,3.246,3.259,159
20170501|2017-02-01 10:30,1,3.259,3.261,3.239,3.244,221
20170501|2017-02-01 11:00,1,3.244,3.244,3.234,3.239,586
20170501|2017-02-01 11:30,1,3.239,3.245,3.235,3.239,373
20170501|2017-02-01 12:00,1,3.239,3.255,3.238,3.255,299
20170501|2017-02-01 12:30,1,3.256,3.266,3.254,3.257,279
20170501|2017-02-01 13:00,1,3.257,3.268,3.249,3.25,1163
20170501|2017-02-01 13:30,1,3.25,3.255,3.247,3.255,320
20170501|2017-02-01 14:00,1,3.251,3.251,3.242,3.251,340
20170501|2017-02-01 14:30,1,3.245,3.25,3.242,3.25,181
20170501|2017-02-01 15:00,1,3.25,3.257,3.25,3.254,50
20170501|2017-02-01 15:30,1,3.254,3.26,3.254,3.259,29
20170501|2017-02-01 17:30,2,3.259,3.259,3.255,3.255,6
20170501|2017-02-01 18:30,2,3.255,3.255,3.251,3.252,35
20170501|2017-02-01 19:00,2,3.253,3.253,3.249,3.25,20
20170501|2017-02-01 19:30,2,3.251,3.251,3.244,3.244,32
20170501|2017-02-01 20:00,2,3.25,3.25,3.25,3.25,4
20170501|2017-02-01 20:30,2,3.25,3.253,3.25,3.253,7
20170501|2017-02-01 21:00,2,3.251,3.252,3.249,3.249,51
20170501|2017-02-01 21:30,2,3.248,3.248,3.248,3.248,7
20170501|2017-02-01 22:00,2,3.25,3.25,3.25,3.25,1
20170501|2017-02-01 22:30,2,3.252,3.263,3.252,3.263,28
20170501|2017-02-01 23:00,2,3.263,3.265,3.263,3.265,22
20170501|2017-02-01 23:30,2,3.266,3.269,3.266,3.269,34
20170501|2017-02-02 00:00,2,3.269,3.269,3.264,3.267,4
20170501|2017-02-02 00:30,2,3.266,3.269,3.266,3.269,16
20170501|2017-02-02 01:30,2,3.272,3.272,3.272,3.272,1
20170501|2017-02-02 02:00,2,3.269,3.269,3.248,3.248,24
20170501|2017-02-02 02:30,2,3.242,3.242,3.223,3.225,52
20170501|2017-02-02 03:00,2,3.225,3.23,3.225,3.23,19
20170501|2017-02-02 03:30,2,3.224,3.229,3.224,3.229,4
20170501|2017-02-02 04:00,2,3.232,3.236,3.232,3.232,10
20170501|2017-02-02 04:30,2,3.229,3.229,3.222,3.226,5
20170501|2017-02-02 05:00,2,3.222,3.222,3.218,3.22,8
20170501|2017-02-02 05:30,2,3.224,3.224,3.221,3.224,11
20170501|2017-02-02 06:00,2,3.22,3.222,3.213,3.218,49
20170501|2017-02-02 06:30,2,3.218,3.238,3.215,3.227,61
20170501|2017-02-02 07:00,2,3.226,3.24,3.215,3.221,59
20170501|2017-02-02 07:30,2,3.222,3.226,3.214,3.216,61
20170501|2017-02-02 08:00,2,3.216,3.227,3.21,3.225,348
20170501|2017-02-02 08:30,2,3.225,3.226,3.214,3.218,147
20170501|2017-02-02 09:00,2,3.216,3.224,3.213,3.22,230
20170501|2017-02-02 09:30,2,3.221,3.27,3.216,3.266,772
20170501|2017-02-02 10:00,2,3.263,3.288,3.258,3.275,278
20170501|2017-02-02 10:30,2,3.274,3.282,3.268,3.273,211
20170501|2017-02-02 11:00,2,3.272,3.288,3.266,3.285,394
20170501|2017-02-02 11:30,2,3.288,3.308,3.288,3.295,375
20170501|2017-02-02 12:00,2,3.297,3.298,3.291,3.292,190
20170501|2017-02-02 12:30,2,3.291,3.292,3.282,3.284,400
20170501|2017-02-02 13:00,2,3.287,3.299,3.276,3.286,1277
20170501|2017-02-02 13:30,2,3.286,3.287,3.283,3.284,174
20170501|2017-02-02 14:00,2,3.283,3.284,3.271,3.28,304
20170501|2017-02-02 14:30,2,3.277,3.283,3.276,3.281,77
20170501|2017-02-02 15:00,2,3.282,3.291,3.282,3.289,133
20170501|2017-02-02 15:30,2,3.292,3.293,3.288,3.293,19
20170501|2017-02-02 17:00,3,3.287,3.287,3.287,3.287,1
20170501|2017-02-02 18:30,3,3.292,3.293,3.292,3.292,12
20170501|2017-02-02 19:00,3,3.293,3.293,3.292,3.292,3
20170501|2017-02-02 20:30,3,3.282,3.282,3.277,3.277,18
20170501|2017-02-02 21:00,3,3.279,3.279,3.278,3.278,3
20170501|2017-02-02 22:00,3,3.274,3.274,3.274,3.274,1
20170501|2017-02-02 22:30,3,3.27,3.27,3.27,3.27,1
20170501|2017-02-02 23:00,3,3.265,3.265,3.263,3.263,21
20170501|2017-02-02 23:30,3,3.252,3.254,3.249,3.252,4
20170501|2017-02-03 00:30,3,3.255,3.255,3.253,3.253,2
20170501|2017-02-03 01:00,3,3.252,3.252,3.244,3.246,25
20170501|2017-02-03 01:30,3,3.251,3.255,3.249,3.255,3
20170501|2017-02-03 02:00,3,3.243,3.243,3.237,3.242,5
20170501|2017-02-03 02:30,3,3.239,3.239,3.236,3.236,7
20170501|2017-02-03 03:00,3,3.236,3.236,3.186,3.209,99
20170501|2017-02-03 03:30,3,3.207,3.21,3.188,3.206,76
20170501|2017-02-03 04:00,3,3.207,3.21,3.204,3.21,6
20170501|2017-02-03 04:30,3,3.212,3.213,3.212,3.213,3
20170501|2017-02-03 05:00,3,3.212,3.213,3.201,3.207,65
20170501|2017-02-03 05:30,3,3.206,3.206,3.185,3.185,43
20170501|2017-02-03 06:00,3,3.185,3.186,3.158,3.177,161
20170501|2017-02-03 06:30,3,3.176,3.179,3.158,3.164,363
20170501|2017-02-03 07:00,3,3.165,3.182,3.155,3.179,326
20170501|2017-02-03 07:30,3,3.179,3.185,3.152,3.152,675
20170501|2017-02-03 08:00,3,3.152,3.169,3.151,3.167,203
20170501|2017-02-03 08:30,3,3.166,3.2,3.166,3.186,386
20170501|2017-02-03 09:00,3,3.185,3.188,3.162,3.163,399
20170501|2017-02-03 09:30,3,3.163,3.173,3.163,3.167,481
20170501|2017-02-03 10:00,3,3.167,3.168,3.155,3.155,537
20170501|2017-02-03 10:30,3,3.155,3.158,3.145,3.155,1174
20170501|2017-02-03 11:00,3,3.156,3.157,3.145,3.15,905
20170501|2017-02-03 11:30,3,3.148,3.164,3.148,3.161,561
20170501|2017-02-03 12:00,3,3.16,3.166,3.158,3.162,54
20170501|2017-02-03 12:30,3,3.163,3.171,3.158,3.17,133
20170501|2017-02-03 13:00,3,3.17,3.17,3.154,3.158,1323
20170501|2017-02-03 13:30,3,3.158,3.159,3.154,3.156,615
20170501|2017-02-03 14:00,3,3.155,3.162,3.154,3.157,482
20170501|2017-02-03 14:30,3,3.157,3.157,3.148,3.148,440
20170501|2017-02-03 15:00,3,3.148,3.15,3.145,3.145,91
20170501|2017-02-03 15:30,3,3.145,3.146,3.135,3.137,108
20170501|2017-02-05 17:00,6,3.114,3.114,3.102,3.109,96
20170501|2017-02-05 17:30,6,3.11,3.111,3.108,3.11,7
20170501|2017-02-05 18:00,6,3.109,3.11,3.109,3.11,9
20170501|2017-02-05 19:00,6,3.115,3.115,3.115,3.115,1
20170501|2017-02-05 20:00,6,3.117,3.117,3.117,3.117,2
20170501|2017-02-05 21:00,6,3.12,3.133,3.12,3.133,31
20170501|2017-02-05 21:30,6,3.132,3.14,3.132,3.14,12
20170501|2017-02-05 22:00,6,3.14,3.14,3.135,3.135,17
20170501|2017-02-05 22:30,6,3.135,3.135,3.135,3.135,2
20170501|2017-02-05 23:00,6,3.148,3.16,3.148,3.16,18
20170501|2017-02-05 23:30,6,3.158,3.158,3.153,3.155,11
20170501|2017-02-06 00:30,6,3.155,3.155,3.155,3.155,10
20170501|2017-02-06 01:00,6,3.15,3.154,3.15,3.153,8
20170501|2017-02-06 01:30,6,3.144,3.144,3.143,3.143,2
20170501|2017-02-06 02:00,6,3.146,3.146,3.135,3.14,9
20170501|2017-02-06 02:30,6,3.151,3.16,3.151,3.16,9
20170501|2017-02-06 03:00,6,3.15,3.158,3.147,3.153,17
20170501|2017-02-06 03:30,6,3.15,3.154,3.15,3.154,14
20170501|2017-02-06 04:00,6,3.152,3.162,3.148,3.159,18
20170501|2017-02-06 04:30,6,3.153,3.153,3.146,3.146,4
20170501|2017-02-06 05:00,6,3.162,3.163,3.153,3.155,13
20170501|2017-02-06 05:30,6,3.153,3.158,3.148,3.158,7
20170501|2017-02-06 06:00,6,3.159,3.164,3.146,3.15,50
20170501|2017-02-06 06:30,6,3.147,3.158,3.136,3.138,527
20170501|2017-02-06 07:00,6,3.138,3.146,3.126,3.133,807
20170501|2017-02-06 07:30,6,3.133,3.135,3.102,3.102,297
20170501|2017-02-06 08:00,6,3.102,3.121,3.1,3.118,368
20170501|2017-02-06 08:30,6,3.117,3.145,3.117,3.138,332
20170501|2017-02-06 09:00,6,3.137,3.144,3.133,3.14,212
20170501|2017-02-06 09:30,6,3.142,3.15,3.136,3.142,197
20170501|2017-02-06 10:00,6,3.142,3.157,3.137,3.157,241
20170501|2017-02-06 10:30,6,3.157,3.169,3.149,3.169,199
20170501|2017-02-06 11:00,6,3.167,3.182,3.164,3.175,426
20170501|2017-02-06 11:30,6,3.178,3.183,3.169,3.169,645
20170501|2017-02-06 12:00,6,3.17,3.177,3.167,3.172,70
20170501|2017-02-06 12:30,6,3.17,3.179,3.165,3.179,388
20170501|2017-02-06 13:00,6,3.179,3.182,3.162,3.169,1296
20170501|2017-02-06 13:30,6,3.169,3.172,3.167,3.169,132
20170501|2017-02-06 14:00,6,3.169,3.172,3.168,3.17,28
20170501|2017-02-06 14:30,6,3.17,3.17,3.165,3.167,43
20170501|2017-02-06 15:00,6,3.167,3.167,3.165,3.166,37
20170501|2017-02-06 15:30,6,3.167,3.174,3.167,3.174,13
20170501|2017-02-06 17:00,7,3.172,3.172,3.171,3.171,4
20170501|2017-02-06 19:30,7,3.173,3.173,3.173,3.173,3
20170501|2017-02-06 20:30,7,3.184,3.184,3.183,3.183,3
20170501|2017-02-06 21:00,7,3.184,3.184,3.183,3.183,4
20170501|2017-02-06 22:00,7,3.187,3.188,3.187,3.188,6
20170501|2017-02-06 23:00,7,3.195,3.196,3.195,3.196,2
20170501|2017-02-06 23:30,7,3.189,3.193,3.187,3.193,7
20170501|2017-02-07 01:30,7,3.192,3.192,3.192,3.192,2
20170501|2017-02-07 02:00,7,3.192,3.205,3.192,3.205,11
20170501|2017-02-07 02:30,7,3.203,3.21,3.203,3.21,12
20170501|2017-02-07 03:00,7,3.208,3.208,3.198,3.198,17
20170501|2017-02-07 03:30,7,3.195,3.2,3.193,3.2,26
20170501|2017-02-07 04:00,7,3.204,3.209,3.204,3.208,13
20170501|2017-02-07 04:30,7,3.207,3.207,3.202,3.202,16
20170501|2017-02-07 05:00,7,3.202,3.21,3.202,3.21,5
20170501|2017-02-07 05:30,7,3.213,3.221,3.212,3.219,79
20170501|2017-02-07 06:00,7,3.222,3.226,3.214,3.218,158
20170501|2017-02-07 06:30,7,3.221,3.223,3.215,3.218,52
20170501|2017-02-07 07:00,7,3.218,3.221,3.206,3.22,113
20170501|2017-02-07 07:30,7,3.218,3.258,3.218,3.256,292
20170501|2017-02-07 08:00,7,3.258,3.266,3.241,3.256,455
20170501|2017-02-07 08:30,7,3.254,3.256,3.234,3.239,421
20170501|2017-02-07 09:00,7,3.24,3.242,3.228,3.233,233
20170501|2017-02-07 09:30,7,3.233,3.24,3.227,3.24,616
20170501|2017-02-07 10:00,7,3.239,3.242,3.23,3.239,114
20170501|2017-02-07 10:30,7,3.24,3.253,3.235,3.253,171
20170501|2017-02-07 11:00,7,3.25,3.257,3.243,3.248,127
20170501|2017-02-07 11:30,7,3.248,3.249,3.239,3.24,80
20170501|2017-02-07 12:00,7,3.24,3.249,3.238,3.248,118
20170501|2017-02-07 12:30,7,3.249,3.254,3.24,3.244,254
20170501|2017-02-07 13:00,7,3.244,3.248,3.235,3.246,1508
20170501|2017-02-07 13:30,7,3.246,3.248,3.241,3.245,261
20170501|2017-02-07 14:00,7,3.245,3.245,3.239,3.242,74
20170501|2017-02-07 14:30,7,3.241,3.256,3.241,3.252,655
20170501|2017-02-07 15:00,7,3.255,3.261,3.251,3.261,47
20170501|2017-02-07 15:30,7,3.257,3.259,3.256,3.257,16
20170501|2017-02-07 17:00,8,3.252,3.256,3.252,3.256,4
20170501|2017-02-07 17:30,8,3.256,3.257,3.256,3.257,2
20170501|2017-02-07 18:00,8,3.265,3.265,3.265,3.265,1
20170501|2017-02-07 18:30,8,3.262,3.262,3.262,3.262,1
20170501|2017-02-07 19:00,8,3.255,3.255,3.255,3.255,1
20170501|2017-02-07 19:30,8,3.254,3.254,3.254,3.254,1
20170501|2017-02-07 21:00,8,3.261,3.261,3.261,3.261,1
20170501|2017-02-07 22:30,8,3.256,3.256,3.24,3.241,131
20170501|2017-02-07 23:00,8,3.239,3.239,3.238,3.238,21
20170501|2017-02-07 23:30,8,3.238,3.244,3.238,3.239,28
20170501|2017-02-08 00:00,8,3.252,3.255,3.25,3.25,3
20170501|2017-02-08 00:30,8,3.249,3.25,3.249,3.25,2
20170501|2017-02-08 01:00,8,3.244,3.244,3.236,3.236,23
20170501|2017-02-08 01:30,8,3.242,3.242,3.242,3.242,1
20170501|2017-02-08 02:00,8,3.239,3.24,3.238,3.238,7
20170501|2017-02-08 02:30,8,3.235,3.239,3.222,3.224,48
20170501|2017-02-08 03:00,8,3.226,3.227,3.221,3.227,7
20170501|2017-02-08 03:30,8,3.225,3.227,3.219,3.219,24
20170501|2017-02-08 04:00,8,3.224,3.224,3.224,3.224,1
20170501|2017-02-08 04:30,8,3.224,3.224,3.21,3.213,11
20170501|2017-02-08 05:00,8,3.203,3.204,3.192,3.194,22
20170501|2017-02-08 05:30,8,3.194,3.205,3.194,3.204,26
20170501|2017-02-08 06:00,8,3.203,3.204,3.191,3.197,68
20170501|2017-02-08 06:30,8,3.195,3.196,3.192,3.193,197
20170501|2017-02-08 07:00,8,3.192,3.218,3.192,3.21,202
20170501|2017-02-08 07:30,8,3.21,3.215,3.201,3.209,221
20170501|2017-02-08 08:00,8,3.21,3.238,3.207,3.23,513
20170501|2017-02-08 08:30,8,3.231,3.252,3.227,3.247,446
20170501|2017-02-08 09:00,8,3.246,3.27,3.233,3.26,570
20170501|2017-02-08 09:30,8,3.26,3.262,3.244,3.248,293
20170501|2017-02-08 10:00,8,3.247,3.261,3.247,3.257,162
20170501|2017-02-08 10:30,8,3.256,3.261,3.24,3.242,408
20170501|2017-02-08 11:00,8,3.245,3.262,3.245,3.262,348
20170501|2017-02-08 11:30,8,3.262,3.282,3.258,3.281,860
20170501|2017-02-08 12:00,8,3.282,3.284,3.271,3.276,285
20170501|2017-02-08 12:30,8,3.276,3.28,3.265,3.265,303
20170501|2017-02-08 13:00,8,3.266,3.273,3.251,3.253,460
20170501|2017-02-08 13:30,8,3.252,3.258,3.251,3.254,242
20170501|2017-02-08 14:00,8,3.252,3.262,3.25,3.262,93
20170501|2017-02-08 14:30,8,3.261,3.269,3.258,3.267,145
20170501|2017-02-08 15:00,8,3.267,3.271,3.267,3.27,24
20170501|2017-02-08 15:30,8,3.27,3.272,3.27,3.272,8
20170501|2017-02-08 17:00,9,3.269,3.27,3.265,3.27,32
20170501|2017-02-08 17:30,9,3.279,3.279,3.279,3.279,2
20170501|2017-02-08 18:00,9,3.279,3.279,3.279,3.279,1
20170501|2017-02-08 19:00,9,3.283,3.283,3.283,3.283,1
20170501|2017-02-08 19:30,9,3.283,3.284,3.283,3.284,3
20170501|2017-02-08 20:00,9,3.281,3.284,3.281,3.284,4
20170501|2017-02-08 20:30,9,3.284,3.284,3.282,3.282,4
20170501|2017-02-08 21:00,9,3.284,3.284,3.284,3.284,3
20170501|2017-02-08 22:00,9,3.294,3.294,3.292,3.292,12
20170501|2017-02-08 23:00,9,3.299,3.301,3.298,3.299,20
20170501|2017-02-08 23:30,9,3.296,3.296,3.296,3.296,1
20170501|2017-02-09 00:00,9,3.296,3.303,3.296,3.303,51
20170501|2017-02-09 00:30,9,3.299,3.299,3.298,3.299,17
20170501|2017-02-09 01:00,9,3.299,3.301,3.299,3.301,3
20170501|2017-02-09 01:30,9,3.298,3.299,3.298,3.298,12
20170501|2017-02-09 02:00,9,3.298,3.301,3.294,3.294,111
20170501|2017-02-09 02:30,9,3.293,3.303,3.293,3.301,22
20170501|2017-02-09 03:00,9,3.298,3.302,3.292,3.292,42
20170501|2017-02-09 03:30,9,3.3,3.3,3.295,3.298,15
20170501|2017-02-09 04:30,9,3.295,3.295,3.292,3.292,20
20170501|2017-02-09 05:00,9,3.296,3.296,3.291,3.293,68
20170501|2017-02-09 05:30,9,3.293,3.297,3.29,3.296,38
20170501|2017-02-09 06:00,9,3.296,3.301,3.293,3.298,62
20170501|2017-02-09 06:30,9,3.3,3.303,3.295,3.299,124
20170501|2017-02-09 07:00,9,3.298,3.301,3.289,3.293,210
20170501|2017-02-09 07:30,9,3.294,3.308,3.289,3.305,250
20170501|2017-02-09 08:00,9,3.304,3.311,3.295,3.299,523
20170501|2017-02-09 08:30,9,3.3,3.302,3.29,3.291,465
20170501|2017-02-09 09:00,9,3.29,3.296,3.279,3.296,823
20170501|2017-02-09 09:30,9,3.292,3.297,3.24,3.263,1848
20170501|2017-02-09 10:00,9,3.266,3.283,3.266,3.268,783
20170501|2017-02-09 10:30,9,3.267,3.27,3.254,3.262,339
20170501|2017-02-09 11:00,9,3.262,3.267,3.254,3.262,228
20170501|2017-02-09 11:30,9,3.261,3.266,3.252,3.255,294
20170501|2017-02-09 12:00,9,3.255,3.262,3.245,3.248,151
20170501|2017-02-09 12:30,9,3.247,3.26,3.246,3.258,175
20170501|2017-02-09 13:00,9,3.258,3.275,3.257,3.271,774
20170501|2017-02-09 13:30,9,3.271,3.275,3.267,3.267,150
20170501|2017-02-09 14:00,9,3.266,3.266,3.256,3.257,105
20170501|2017-02-09 14:30,9,3.255,3.257,3.25,3.25,99
20170501|2017-02-09 15:00,9,3.249,3.249,3.245,3.245,6
20170501|2017-02-09 15:30,9,3.247,3.252,3.246,3.25,20
20170501|2017-02-09 17:00,10,3.24,3.256,3.235,3.256,20
20170501|2017-02-09 17:30,10,3.25,3.251,3.25,3.251,11
20170501|2017-02-09 18:00,10,3.251,3.251,3.247,3.247,2
20170501|2017-02-09 18:30,10,3.248,3.248,3.248,3.248,1
20170501|2017-02-09 19:00,10,3.245,3.245,3.24,3.241,5
20170501|2017-02-09 19:30,10,3.24,3.24,3.233,3.233,3
20170501|2017-02-09 20:00,10,3.228,3.228,3.217,3.217,4
20170501|2017-02-09 20:30,10,3.221,3.221,3.221,3.221,10
20170501|2017-02-09 21:30,10,3.219,3.219,3.219,3.219,2
20170501|2017-02-09 22:00,10,3.219,3.219,3.219,3.219,2
20170501|2017-02-09 22:30,10,3.218,3.218,3.218,3.218,1
20170501|2017-02-09 23:00,10,3.219,3.22,3.219,3.22,3
20170501|2017-02-09 23:30,10,3.22,3.22,3.21,3.21,8
20170501|2017-02-10 00:00,10,3.207,3.207,3.193,3.204,42
20170501|2017-02-10 00:30,10,3.203,3.203,3.203,3.203,2
20170501|2017-02-10 01:00,10,3.202,3.206,3.201,3.206,4
20170501|2017-02-10 01:30,10,3.204,3.205,3.204,3.205,3
20170501|2017-02-10 02:00,10,3.202,3.204,3.191,3.192,22
20170501|2017-02-10 02:30,10,3.193,3.196,3.193,3.194,10
20170501|2017-02-10 03:00,10,3.192,3.195,3.192,3.195,3
20170501|2017-02-10 03:30,10,3.197,3.198,3.195,3.198,16
20170501|2017-02-10 04:00,10,3.195,3.195,3.176,3.176,79
20170501|2017-02-10 04:30,10,3.181,3.183,3.176,3.176,45
20170501|2017-02-10 05:00,10,3.183,3.183,3.173,3.177,42
20170501|2017-02-10 05:30,10,3.176,3.176,3.169,3.175,58
20170501|2017-02-10 06:00,10,3.175,3.177,3.169,3.17,48
20170501|2017-02-10 06:30,10,3.171,3.193,3.171,3.189,95
20170501|2017-02-10 07:00,10,3.19,3.197,3.186,3.187,167
20170501|2017-02-10 07:30,10,3.187,3.189,3.157,3.172,614
20170501|2017-02-10 08:00,10,3.175,3.184,3.167,3.18,623
20170501|2017-02-10 08:30,10,3.18,3.191,3.174,3.185,411
20170501|2017-02-10 09:00,10,3.187,3.2,3.183,3.198,506
20170501|2017-02-10 09:30,10,3.199,3.203,3.189,3.193,250
20170501|2017-02-10 10:00,10,3.195,3.197,3.181,3.183,170
20170501|2017-02-10 10:30,10,3.185,3.2,3.179,3.2,366
20170501|2017-02-10 11:00,10,3.199,3.199,3.189,3.194,286
20170501|2017-02-10 11:30,10,3.193,3.2,3.191,3.2,154
20170501|2017-02-10 12:00,10,3.2,3.207,3.199,3.207,197
20170501|2017-02-10 12:30,10,3.207,3.209,3.196,3.201,474
20170501|2017-02-10 13:00,10,3.202,3.203,3.186,3.187,1379
20170501|2017-02-10 13:30,10,3.187,3.198,3.187,3.198,501
20170501|2017-02-10 14:00,10,3.198,3.198,3.191,3.197,130
20170501|2017-02-10 14:30,10,3.197,3.197,3.191,3.192,28
20170501|2017-02-10 15:00,10,3.191,3.192,3.188,3.19,49
20170501|2017-02-10 15:30,10,3.19,3.194,3.187,3.192,39
20170501|2017-02-12 17:00,13,3.133,3.152,3.129,3.141,126
20170501|2017-02-12 17:30,13,3.146,3.146,3.138,3.138,3
20170501|2017-02-12 18:00,13,3.133,3.133,3.133,3.133,1
20170501|2017-02-12 18:30,13,3.135,3.135,3.134,3.134,3
20170501|2017-02-12 19:00,13,3.133,3.134,3.133,3.134,6
20170501|2017-02-12 19:30,13,3.139,3.139,3.138,3.138,11
20170501|2017-02-12 20:00,13,3.138,3.138,3.138,3.138,2
20170501|2017-02-12 20:30,13,3.142,3.142,3.139,3.139,5
20170501|2017-02-12 22:30,13,3.144,3.144,3.144,3.144,1
20170501|2017-02-12 23:00,13,3.15,3.152,3.15,3.152,3
20170501|2017-02-12 23:30,13,3.151,3.151,3.15,3.15,5
20170501|2017-02-13 00:00,13,3.15,3.15,3.15,3.15,1
20170501|2017-02-13 01:00,13,3.15,3.15,3.147,3.149,5
20170501|2017-02-13 01:30,13,3.149,3.153,3.149,3.153,7
20170501|2017-02-13 02:00,13,3.153,3.153,3.141,3.145,33
20170501|2017-02-13 02:30,13,3.141,3.141,3.137,3.137,13
20170501|2017-02-13 03:00,13,3.141,3.141,3.134,3.136,24
20170501|2017-02-13 03:30,13,3.135,3.135,3.135,3.135,1
20170501|2017-02-13 04:00,13,3.134,3.135,3.134,3.134,6
20170501|2017-02-13 04:30,13,3.134,3.134,3.134,3.134,3
20170501|2017-02-13 05:00,13,3.14,3.153,3.14,3.146,44
20170501|2017-02-13 05:30,13,3.138,3.138,3.132,3.134,60
20170501|2017-02-13 06:00,13,3.132,3.133,3.12,3.126,41
20170501|2017-02-13 06:30,13,3.125,3.13,3.121,3.13,78
20170501|2017-02-13 07:00,13,3.131,3.141,3.119,3.125,113
20170501|2017-02-13 07:30,13,3.126,3.146,3.126,3.141,236
20170501|2017-02-13 08:00,13,3.139,3.147,3.129,3.137,394
20170501|2017-02-13 08:30,13,3.136,3.154,3.134,3.146,917
20170501|2017-02-13 09:00,13,3.145,3.15,3.138,3.143,179
20170501|2017-02-13 09:30,13,3.14,3.147,3.138,3.141,159
20170501|2017-02-13 10:00,13,3.142,3.145,3.135,3.138,170
20170501|2017-02-13 10:30,13,3.138,3.139,3.131,3.132,175
20170501|2017-02-13 11:00,13,3.131,3.135,3.118,3.124,371
20170501|2017-02-13 11:30,13,3.127,3.13,3.122,3.122,203
20170501|2017-02-13 12:00,13,3.122,3.127,3.12,3.121,164
20170501|2017-02-13 12:30,13,3.121,3.123,3.111,3.117,432
20170501|2017-02-13 13:00,13,3.118,3.121,3.106,3.109,1383
20170501|2017-02-13 13:30,13,3.107,3.11,3.104,3.107,786
20170501|2017-02-13 14:00,13,3.107,3.11,3.104,3.104,187
20170501|2017-02-13 14:30,13,3.105,3.11,3.104,3.106,129
20170501|2017-02-13 15:00,13,3.107,3.107,3.105,3.105,32
20170501|2017-02-13 15:30,13,3.105,3.106,3.074,3.086,136
20170501|2017-02-13 17:00,14,3.079,3.087,3.079,3.086,55
20170501|2017-02-13 17:30,14,3.086,3.086,3.086,3.086,1
20170501|2017-02-13 18:00,14,3.082,3.083,3.078,3.078,8
20170501|2017-02-13 18:30,14,3.077,3.077,3.076,3.077,4
20170501|2017-02-13 19:00,14,3.077,3.078,3.076,3.076,7
20170501|2017-02-13 19:30,14,3.071,3.072,3.071,3.071,8
20170501|2017-02-13 20:00,14,3.075,3.075,3.071,3.071,13
20170501|2017-02-13 20:30,14,3.07,3.07,3.07,3.07,2
20170501|2017-02-13 21:00,14,3.07,3.07,3.07,3.07,1
20170501|2017-02-13 21:30,14,3.073,3.075,3.071,3.071,10
20170501|2017-02-13 22:00,14,3.073,3.079,3.073,3.079,28
20170501|2017-02-13 23:00,14,3.079,3.079,3.079,3.079,45
20170501|2017-02-13 23:30,14,3.079,3.079,3.072,3.076,21
20170501|2017-02-14 00:30,14,3.073,3.073,3.073,3.073,1
20170501|2017-02-14 01:00,14,3.074,3.078,3.074,3.078,4
20170501|2017-02-14 01:30,14,3.079,3.079,3.079,3.079,1
20170501|2017-02-14 02:00,14,3.079,3.08,3.073,3.076,25
20170501|2017-02-14 02:30,14,3.077,3.077,3.073,3.073,13
20170501|2017-02-14 03:00,14,3.073,3.077,3.073,3.077,18
20170501|2017-02-14 03:30,14,3.075,3.078,3.075,3.078,22
20170501|2017-02-14 04:00,14,3.078,3.078,3.076,3.078,9
20170501|2017-02-14 04:30,14,3.079,3.08,3.077,3.079,34
20170501|2017-02-14 05:00,14,3.077,3.077,3.068,3.072,44
20170501|2017-02-14 05:30,14,3.076,3.083,3.074,3.081,65
20170501|2017-02-14 06:00,14,3.08,3.082,3.071,3.078,88
20170501|2017-02-14 06:30,14,3.077,3.093,3.071,3.083,258
20170501|2017-02-14 07:00,14,3.082,3.082,3.064,3.079,125
20170501|2017-02-14 07:30,14,3.077,3.077,3.066,3.068,631
20170501|2017-02-14 08:00,14,3.066,3.082,3.061,3.074,1480
20170501|2017-02-14 08:30,14,3.074,3.111,3.074,3.111,546
20170501|2017-02-14 09:00,14,3.111,3.117,3.095,3.117,599
20170501|2017-02-14 09:30,14,3.117,3.12,3.094,3.094,558
20170501|2017-02-14 10:00,14,3.095,3.102,3.082,3.086,369
20170501|2017-02-14 10:30,14,3.088,3.097,3.084,3.087,259
20170501|2017-02-14 11:00,14,3.087,3.088,3.075,3.08,402
20170501|2017-02-14 11:30,14,3.08,3.084,3.075,3.083,175
20170501|2017-02-14 12:00,14,3.081,3.083,3.076,3.078,106
20170501|2017-02-14 12:30,14,3.077,3.081,3.072,3.073,441
20170501|2017-02-14 13:00,14,3.075,3.086,3.069,3.083,645
20170501|2017-02-14 13:30,14,3.084,3.091,3.08,3.089,196
20170501|2017-02-14 14:00,14,3.091,3.105,3.087,3.104,97
20170501|2017-02-14 14:30,14,3.105,3.107,3.102,3.103,305
20170501|2017-02-14 15:00,14,3.102,3.113,3.102,3.105,312
20170501|2017-02-14 15:30,14,3.105,3.107,3.1,3.1,130
20170501|2017-02-14 17:00,15,3.104,3.104,3.1,3.1,6
20170501|2017-02-14 17:30,15,3.103,3.103,3.099,3.1,27
20170501|2017-02-14 18:00,15,3.1,3.1,3.1,3.1,7
20170501|2017-02-14 18:30,15,3.104,3.109,3.104,3.109,15
20170501|2017-02-14 19:00,15,3.114,3.127,3.112,3.124,28
20170501|2017-02-14 19:30,15,3.121,3.121,3.121,3.121,3
20170501|2017-02-14 20:00,15,3.12,3.12,3.12,3.12,1
20170501|2017-02-14 20:30,15,3.118,3.119,3.118,3.118,3
20170501|2017-02-14 21:30,15,3.108,3.108,3.104,3.107,3
20170501|2017-02-14 22:30,15,3.116,3.116,3.116,3.116,1
20170501|2017-02-14 23:00,15,3.109,3.119,3.109,3.113,3
20170501|2017-02-14 23:30,15,3.117,3.117,3.117,3.117,1
20170501|2017-02-15 00:30,15,3.124,3.124,3.124,3.124,18
20170501|2017-02-15 01:00,15,3.124,3.125,3.124,3.125,2
20170501|2017-02-15 01:30,15,3.126,3.126,3.126,3.126,1
20170501|2017-02-15 02:00,15,3.125,3.125,3.125,3.125,1
20170501|2017-02-15 02:30,15,3.123,3.124,3.117,3.119,41
20170501|2017-02-15 03:00,15,3.122,3.125,3.122,3.123,11
20170501|2017-02-15 03:30,15,3.133,3.136,3.133,3.136,25
20170501|2017-02-15 04:00,15,3.134,3.134,3.132,3.132,2
20170501|2017-02-15 04:30,15,3.133,3.133,3.132,3.132,5
20170501|2017-02-15 05:00,15,3.136,3.142,3.136,3.139,20
20170501|2017-02-15 05:30,15,3.142,3.144,3.139,3.139,45
20170501|2017-02-15 06:00,15,3.142,3.153,3.14,3.147,125
20170501|2017-02-15 06:30,15,3.144,3.145,3.131,3.135,53
20170501|2017-02-15 07:00,15,3.136,3.144,3.128,3.133,116
20170501|2017-02-15 07:30,15,3.133,3.165,3.133,3.163,378
20170501|2017-02-15 08:00,15,3.162,3.163,3.144,3.147,481
20170501|2017-02-15 08:30,15,3.145,3.145,3.116,3.118,551
20170501|2017-02-15 09:00,15,3.119,3.126,3.111,3.112,169
20170501|2017-02-15 09:30,15,3.113,3.135,3.113,3.131,291
20170501|2017-02-15 10:00,15,3.129,3.138,3.127,3.136,376
20170501|2017-02-15 10:30,15,3.136,3.153,3.135,3.142,284
20170501|2017-02-15 11:00,15,3.141,3.151,3.137,3.137,215
20170501|2017-02-15 11:30,15,3.139,3.139,3.131,3.132,100
20170501|2017-02-15 12:00,15,3.132,3.132,3.098,3.111,341
20170501|2017-02-15 12:30,15,3.11,3.114,3.1,3.107,81
20170501|2017-02-15 13:00,15,3.109,3.115,3.103,3.11,486
20170501|2017-02-15 13:30,15,3.109,3.113,3.103,3.104,432
20170501|2017-02-15 14:00,15,3.104,3.116,3.104,3.115,123
20170501|2017-02-15 14:30,15,3.113,3.12,3.111,3.117,282
20170501|2017-02-15 15:00,15,3.113,3.117,3.113,3.115,72
20170501|2017-02-15 15:30,15,3.114,3.117,3.114,3.117,31
20170501|2017-02-15 17:00,16,3.122,3.122,3.12,3.12,8
20170501|2017-02-15 19:00,16,3.124,3.124,3.12,3.12,2
20170501|2017-02-15 19:30,16,3.13,3.131,3.13,3.131,4
20170501|2017-02-15 20:00,16,3.134,3.135,3.132,3.133,6
20170501|2017-02-15 20:30,16,3.135,3.135,3.133,3.133,17
20170501|2017-02-15 21:00,16,3.136,3.138,3.136,3.138,4
20170501|2017-02-15 21:30,16,3.137,3.137,3.135,3.135,15
20170501|2017-02-15 22:00,16,3.133,3.133,3.133,3.133,12
20170501|2017-02-15 22:30,16,3.129,3.129,3.129,3.129,2
20170501|2017-02-15 23:00,16,3.131,3.131,3.13,3.13,3
20170501|2017-02-15 23:30,16,3.125,3.125,3.12,3.12,7
20170501|2017-02-16 00:00,16,3.114,3.114,3.111,3.111,4
20170501|2017-02-16 00:30,16,3.116,3.116,3.116,3.116,2
20170501|2017-02-16 01:00,16,3.113,3.113,3.113,3.113,1
20170501|2017-02-16 01:30,16,3.113,3.114,3.111,3.114,13
20170501|2017-02-16 02:00,16,3.12,3.125,3.111,3.113,14
20170501|2017-02-16 02:30,16,3.113,3.113,3.095,3.103,26
20170501|2017-02-16 03:00,16,3.105,3.107,3.102,3.103,6
20170501|2017-02-16 03:30,16,3.105,3.112,3.105,3.112,6
20170501|2017-02-16 04:00,16,3.111,3.112,3.111,3.112,2
20170501|2017-02-16 04:30,16,3.112,3.116,3.112,3.115,4
20170501|2017-02-16 05:00,16,3.108,3.108,3.105,3.105,3
20170501|2017-02-16 05:30,16,3.104,3.106,3.102,3.102,16
20170501|2017-02-16 06:00,16,3.106,3.107,3.101,3.106,88
20170501|2017-02-16 06:30,16,3.107,3.111,3.103,3.11,19
20170501|2017-02-16 07:00,16,3.109,3.118,3.091,3.095,103
20170501|2017-02-16 07:30,16,3.096,3.101,3.088,3.094,71
20170501|2017-02-16 08:00,16,3.091,3.105,3.091,3.102,198
20170501|2017-02-16 08:30,16,3.102,3.104,3.094,3.104,332
20170501|2017-02-16 09:00,16,3.104,3.111,3.101,3.103,276
20170501|2017-02-16 09:30,16,3.102,3.102,3.05,3.053,1862
20170501|2017-02-16 10:00,16,3.053,3.06,3.047,3.048,1180
20170501|2017-02-16 10:30,16,3.049,3.053,3.044,3.049,646
20170501|2017-02-16 11:00,16,3.047,3.062,3.044,3.058,306
20170501|2017-02-16 11:30,16,3.056,3.065,3.051,3.061,234
20170501|2017-02-16 12:00,16,3.06,3.064,3.054,3.056,313
20170501|2017-02-16 12:30,16,3.057,3.061,3.049,3.057,333
20170501|2017-02-16 13:00,16,3.057,3.058,3.039,3.041,980
20170501|2017-02-16 13:30,16,3.042,3.043,3.038,3.04,295
20170501|2017-02-16 14:00,16,3.038,3.04,3.036,3.038,53
20170501|2017-02-16 14:30,16,3.037,3.037,3.02,3.028,440
20170501|2017-02-16 15:00,16,3.026,3.026,3.023,3.025,36
20170501|2017-02-16 15:30,16,3.025,3.028,3.024,3.026,110
20170501|2017-02-16 17:00,17,3.023,3.03,3.023,3.03,7
20170501|2017-02-16 17:30,17,3.03,3.033,3.03,3.033,3
20170501|2017-02-16 18:00,17,3.033,3.036,3.032,3.034,29
20170501|2017-02-16 18:30,17,3.036,3.036,3.034,3.035,16
20170501|2017-02-16 19:00,17,3.035,3.035,3.031,3.031,17
20170501|2017-02-16 19:30,17,3.031,3.032,3.03,3.032,27
20170501|2017-02-16 20:00,17,3.032,3.032,3.026,3.03,26
20170501|2017-02-16 20:30,17,3.031,3.034,3.029,3.033,61
20170501|2017-02-16 21:00,17,3.031,3.034,3.03,3.031,16
20170501|2017-02-16 21:30,17,3.029,3.031,3.029,3.031,8
20170501|2017-02-16 22:00,17,3.029,3.029,3.028,3.028,24
20170501|2017-02-16 22:30,17,3.031,3.032,3.031,3.032,29
20170501|2017-02-16 23:00,17,3.032,3.032,3.032,3.032,1
20170501|2017-02-16 23:30,17,3.03,3.03,3.03,3.03,1
20170501|2017-02-17 00:30,17,3.033,3.033,3.033,3.033,6
20170501|2017-02-17 01:00,17,3.033,3.034,3.033,3.033,4
20170501|2017-02-17 02:00,17,3.032,3.042,3.029,3.034,45
20170501|2017-02-17 02:30,17,3.032,3.035,3.032,3.032,34
20170501|2017-02-17 03:00,17,3.037,3.041,3.035,3.037,11
20170501|2017-02-17 03:30,17,3.037,3.037,3.037,3.037,4
20170501|2017-02-17 04:00,17,3.037,3.037,3.036,3.037,10
20170501|2017-02-17 04:30,17,3.037,3.037,3.034,3.034,7
20170501|2017-02-17 05:00,17,3.038,3.039,3.035,3.035,15
20170501|2017-02-17 05:30,17,3.035,3.039,3.035,3.039,13
20170501|2017-02-17 06:00,17,3.037,3.039,3.034,3.035,19
20170501|2017-02-17 06:30,17,3.035,3.044,3.035,3.043,135
20170501|2017-02-17 07:00,17,3.045,3.056,3.032,3.047,695
20170501|2017-02-17 07:30,17,3.046,3.052,3.031,3.038,778
20170501|2017-02-17 08:00,17,3.037,3.053,3.033,3.036,1069
20170501|2017-02-17 08:30,17,3.036,3.037,3.024,3.037,550
20170501|2017-02-17 09:00,17,3.036,3.048,3.035,3.041,482
20170501|2017-02-17 09:30,17,3.04,3.045,3.029,3.032,273
20170501|2017-02-17 10:00,17,3.032,3.039,3.03,3.035,173
20170501|2017-02-17 10:30,17,3.036,3.044,3.035,3.037,168
20170501|2017-02-17 11:00,17,3.036,3.038,3.028,3.028,225
20170501|2017-02-17 11:30,17,3.028,3.031,3.024,3.028,553
20170501|2017-02-17 12:00,17,3.023,3.028,3.022,3.024,145
20170501|2017-02-17 12:30,17,3.024,3.025,3.017,3.02,365
20170501|2017-02-17 13:00,17,3.021,3.023,3.015,3.022,632
20170501|2017-02-17 13:30,17,3.022,3.024,3.017,3.019,314
20170501|2017-02-17 14:00,17,3.018,3.018,3.014,3.016,56
20170501|2017-02-17 14:30,17,3.016,3.024,3.015,3.022,27
20170501|2017-02-17 15:00,17,3.021,3.021,3.012,3.017,33
20170501|2017-02-17 15:30,17,3.02,3.023,3.017,3.018,84
20170501|2017-02-19 17:00,21,2.98,2.98,2.961,2.966,284
20170501|2017-02-19 17:30,21,2.966,2.966,2.963,2.964,5
20170501|2017-02-19 18:00,21,2.965,2.968,2.965,2.968,17
20170501|2017-02-19 18:30,21,2.967,2.967,2.946,2.95,35
20170501|2017-02-19 19:00,21,2.951,2.952,2.942,2.942,18
20170501|2017-02-19 19:30,21,2.943,2.944,2.934,2.94,10
20170501|2017-02-19 20:00,21,2.942,2.944,2.937,2.937,55
20170501|2017-02-19 20:30,21,2.942,2.949,2.941,2.949,10
20170501|2017-02-19 21:30,21,2.945,2.945,2.945,2.945,2
20170501|2017-02-19 22:00,21,2.951,2.952,2.951,2.952,2
20170501|2017-02-19 22:30,21,2.954,2.955,2.954,2.954,27
20170501|2017-02-19 23:00,21,2.95,2.95,2.946,2.946,3
20170501|2017-02-19 23:30,21,2.955,2.955,2.955,2.955,19
20170501|2017-02-20 00:00,21,2.946,2.946,2.946,2.946,1
20170501|2017-02-20 00:30,21,2.939,2.939,2.939,2.939,2
20170501|2017-02-20 01:00,21,2.943,2.943,2.943,2.943,1
20170501|2017-02-20 01:30,21,2.941,2.941,2.941,2.941,1
20170501|2017-02-20 02:00,21,2.947,2.95,2.943,2.943,12
20170501|2017-02-20 02:30,21,2.945,2.956,2.945,2.955,43
20170501|2017-02-20 03:00,21,2.953,2.954,2.953,2.954,2
20170501|2017-02-20 03:30,21,2.955,2.957,2.955,2.957,12
20170501|2017-02-20 04:00,21,2.956,2.959,2.955,2.959,42
20170501|2017-02-20 04:30,21,2.956,2.959,2.956,2.958,8
20170501|2017-02-20 05:00,21,2.952,2.952,2.947,2.947,4
20170501|2017-02-20 05:30,21,2.955,2.955,2.955,2.955,4
20170501|2017-02-20 06:00,21,2.953,2.959,2.952,2.953,32
20170501|2017-02-20 06:30,21,2.947,2.947,2.944,2.946,10
20170501|2017-02-20 07:00,21,2.95,2.955,2.95,2.954,32
20170501|2017-02-20 07:30,21,2.954,2.958,2.953,2.958,58
20170501|2017-02-20 08:00,21,2.957,2.96,2.954,2.954,53
20170501|2017-02-20 08:30,21,2.954,2.955,2.946,2.946,232
20170501|2017-02-20 09:00,21,2.946,2.954,2.945,2.95,92
20170501|2017-02-20 09:30,21,2.951,2.953,2.945,2.945,49
20170501|2017-02-20 10:00,21,2.945,2.951,2.943,2.951,44
20170501|2017-02-20 10:30,21,2.95,2.953,2.949,2.951,45
20170501|2017-02-20 11:00,21,2.95,2.954,2.95,2.953,155
20170501|2017-02-20 11:30,21,2.952,2.952,2.95,2.95,15
20170501|2017-02-20 17:00,21,2.952,2.954,2.95,2.954,13
20170501|2017-02-20 18:00,21,2.953,2.953,2.953,2.953,1
20170501|2017-02-20 18:30,21,2.952,2.952,2.95,2.95,4
20170501|2017-02-20 19:00,21,2.947,2.949,2.947,2.949,2
20170501|2017-02-20 20:00,21,2.95,2.954,2.95,2.954,30
20170501|2017-02-20 20:30,21,2.951,2.955,2.951,2.955,33
20170501|2017-02-20 21:00,21,2.955,2.957,2.955,2.957,23
20170501|2017-02-20 21:30,21,2.956,2.956,2.955,2.955,3
20170501|2017-02-20 22:30,21,2.956,2.958,2.956,2.958,11
20170501|2017-02-20 23:00,21,2.959,2.959,2.958,2.958,2
20170501|2017-02-20 23:30,21,2.955,2.955,2.951,2.951,15
20170501|2017-02-21 00:00,21,2.951,2.959,2.949,2.959,6
20170501|2017-02-21 00:30,21,2.954,2.954,2.954,2.954,1
20170501|2017-02-21 01:00,21,2.959,2.959,2.959,2.959,9
20170501|2017-02-21 01:30,21,2.959,2.959,2.957,2.957,5
20170501|2017-02-21 02:00,21,2.955,2.955,2.95,2.95,16
20170501|2017-02-21 02:30,21,2.952,2.953,2.948,2.948,53
20170501|2017-02-21 03:00,21,2.948,2.95,2.947,2.95,23
20170501|2017-02-21 03:30,21,2.949,2.95,2.948,2.95,7
20170501|2017-02-21 04:30,21,2.947,2.948,2.946,2.946,25
20170501|2017-02-21 05:00,21,2.946,2.948,2.941,2.941,111
20170501|2017-02-21 05:30,21,2.941,2.941,2.934,2.934,174
20170501|2017-02-21 06:00,21,2.934,2.939,2.927,2.927,146
20170501|2017-02-21 06:30,21,2.931,2.939,2.929,2.93,125
20170501|2017-02-21 07:00,21,2.931,2.938,2.925,2.925,165
20170501|2017-02-21 07:30,21,2.926,2.926,2.871,2.873,781
20170501|2017-02-21 08:00,21,2.872,2.89,2.862,2.872,1297
20170501|2017-02-21 08:30,21,2.873,2.873,2.844,2.846,1107
20170501|2017-02-21 09:00,21,2.846,2.846,2.808,2.82,998
20170501|2017-02-21 09:30,21,2.821,2.854,2.82,2.849,1131
20170501|2017-02-21 10:00,21,2.849,2.868,2.842,2.843,719
20170501|2017-02-21 10:30,21,2.843,2.849,2.833,2.833,1221
20170501|2017-02-21 11:00,21,2.834,2.837,2.82,2.82,681
20170501|2017-02-21 11:30,21,2.819,2.831,2.812,2.814,482
20170501|2017-02-21 12:00,21,2.814,2.815,2.795,2.807,460
20170501|2017-02-21 12:30,21,2.808,2.808,2.789,2.792,367
20170501|2017-02-21 13:00,21,2.791,2.8,2.776,2.777,2192
20170501|2017-02-21 13:30,21,2.778,2.787,2.776,2.787,791
20170501|2017-02-21 14:00,21,2.786,2.787,2.781,2.785,624
20170501|2017-02-21 14:30,21,2.786,2.793,2.782,2.793,72
20170501|2017-02-21 15:00,21,2.792,2.795,2.791,2.794,46
20170501|2017-02-21 15:30,21,2.793,2.794,2.785,2.791,46
20170501|2017-02-21 17:00,22,2.793,2.793,2.779,2.789,43
20170501|2017-02-21 17:30,22,2.783,2.787,2.783,2.787,6
20170501|2017-02-21 19:00,22,2.785,2.785,2.784,2.785,21
20170501|2017-02-21 19:30,22,2.782,2.783,2.781,2.781,5
20170501|2017-02-21 20:00,22,2.781,2.781,2.779,2.781,9
20170501|2017-02-21 20:30,22,2.781,2.784,2.778,2.784,18
20170501|2017-02-21 21:00,22,2.781,2.785,2.781,2.784,21
20170501|2017-02-21 21:30,22,2.782,2.782,2.782,2.782,1
20170501|2017-02-21 22:00,22,2.784,2.785,2.784,2.785,5
20170501|2017-02-21 22:30,22,2.78,2.785,2.78,2.785,3
20170501|2017-02-21 23:00,22,2.785,2.785,2.784,2.784,11
20170501|2017-02-21 23:30,22,2.78,2.78,2.776,2.778,20
20170501|2017-02-22 00:00,22,2.776,2.776,2.749,2.749,122
20170501|2017-02-22 00:30,22,2.749,2.759,2.748,2.759,50
20170501|2017-02-22 01:00,22,2.757,2.765,2.756,2.764,52
20170501|2017-02-22 01:30,22,2.763,2.764,2.758,2.758,17
20170501|2017-02-22 02:00,22,2.761,2.761,2.743,2.745,86
20170501|2017-02-22 02:30,22,2.744,2.745,2.737,2.74,89
20170501|2017-02-22 03:00,22,2.74,2.754,2.74,2.754,69
20170501|2017-02-22 03:30,22,2.755,2.766,2.755,2.761,45
20170501|2017-02-22 04:00,22,2.762,2.764,2.755,2.756,30
20170501|2017-02-22 04:30,22,2.755,2.756,2.752,2.755,66
20170501|2017-02-22 05:00,22,2.753,2.758,2.752,2.758,58
20170501|2017-02-22 05:30,22,2.759,2.778,2.753,2.766,157
20170501|2017-02-22 06:00,22,2.77,2.789,2.77,2.789,143
20170501|2017-02-22 06:30,22,2.791,2.792,2.776,2.79,122
20170501|2017-02-22 07:00,22,2.792,2.813,2.788,2.81,227
20170501|2017-02-22 07:30,22,2.81,2.811,2.78,2.791,366
20170501|2017-02-22 08:00,22,2.79,2.796,2.777,2.791,499
20170501|2017-02-22 08:30,22,2.79,2.821,2.786,2.81,1076
20170501|2017-02-22 09:00,22,2.81,2.818,2.8,2.803,691
20170501|2017-02-22 09:30,22,2.803,2.813,2.8,2.813,385
20170501|2017-02-22 10:00,22,2.813,2.813,2.804,2.81,476
20170501|2017-02-22 10:30,22,2.809,2.823,2.805,2.819,1465
20170501|2017-02-22 11:00,22,2.819,2.835,2.815,2.833,1073
20170501|2017-02-22 11:30,22,2.833,2.838,2.817,2.821,558
20170501|2017-02-22 12:00,22,2.82,2.821,2.796,2.799,548
20170501|2017-02-22 12:30,22,2.799,2.799,2.771,2.774,1982
20170501|2017-02-22 13:00,22,2.774,2.783,2.764,2.781,1926
20170501|2017-02-22 13:30,22,2.781,2.809,2.78,2.803,778
20170501|2017-02-22 14:00,22,2.803,2.806,2.792,2.804,277
20170501|2017-02-22 14:30,22,2.802,2.806,2.793,2.793,215
20170501|2017-02-22 15:00,22,2.793,2.801,2.793,2.795,34
20170501|2017-02-22 15:30,22,2.794,2.798,2.79,2.79,137
20170501|2017-02-22 17:00,23,2.784,2.791,2.78,2.788,17
20170501|2017-02-22 17:30,23,2.8,2.8,2.8,2.8,1
20170501|2017-02-22 18:00,23,2.801,2.803,2.8,2.803,79
20170501|2017-02-22 19:30,23,2.805,2.805,2.805,2.805,5
20170501|2017-02-22 20:00,23,2.806,2.806,2.806,2.806,1
20170501|2017-02-22 21:00,23,2.803,2.803,2.801,2.803,15
20170501|2017-02-22 21:30,23,2.803,2.804,2.803,2.804,5
20170501|2017-02-22 22:00,23,2.8,2.8,2.796,2.797,4
20170501|2017-02-22 22:30,23,2.794,2.794,2.793,2.794,4
20170501|2017-02-22 23:00,23,2.791,2.791,2.786,2.786,28
20170501|2017-02-22 23:30,23,2.792,2.803,2.792,2.801,13
20170501|2017-02-23 00:00,23,2.801,2.801,2.801,2.801,1
20170501|2017-02-23 00:30,23,2.8,2.803,2.8,2.803,2
20170501|2017-02-23 01:00,23,2.804,2.804,2.798,2.798,4
20170501|2017-02-23 01:30,23,2.798,2.798,2.797,2.797,3
20170501|2017-02-23 02:00,23,2.795,2.813,2.792,2.813,75
20170501|2017-02-23 02:30,23,2.811,2.82,2.81,2.815,74
20170501|2017-02-23 03:00,23,2.815,2.838,2.815,2.827,187
20170501|2017-02-23 03:30,23,2.825,2.836,2.825,2.833,63
20170501|2017-02-23 04:00,23,2.833,2.847,2.832,2.843,142
20170501|2017-02-23 04:30,23,2.845,2.85,2.831,2.842,87
20170501|2017-02-23 05:00,23,2.842,2.873,2.841,2.871,302
20170501|2017-02-23 05:30,23,2.871,2.893,2.865,2.893,746
20170501|2017-02-23 06:00,23,2.893,2.899,2.881,2.885,378
20170501|2017-02-23 06:30,23,2.885,2.886,2.868,2.875,236
20170501|2017-02-23 07:00,23,2.873,2.88,2.861,2.879,1107
20170501|2017-02-23 07:30,23,2.879,2.887,2.862,2.865,1192
20170501|2017-02-23 08:00,23,2.865,2.865,2.843,2.852,942
20170501|2017-02-23 08:30,23,2.851,2.851,2.812,2.822,1313
20170501|2017-02-23 09:00,23,2.821,2.822,2.799,2.8,975
20170501|2017-02-23 09:30,23,2.806,2.868,2.806,2.858,2179
20170501|2017-02-23 10:00,23,2.857,2.87,2.847,2.854,1068
20170501|2017-02-23 10:30,23,2.854,2.856,2.836,2.839,860
20170501|2017-02-23 11:00,23,2.841,2.844,2.827,2.838,840
20170501|2017-02-23 11:30,23,2.839,2.84,2.828,2.834,378
20170501|2017-02-23 12:00,23,2.834,2.834,2.799,2.814,1280
20170501|2017-02-23 12:30,23,2.813,2.824,2.808,2.811,483
20170501|2017-02-23 13:00,23,2.812,2.827,2.805,2.823,2208
20170501|2017-02-23 13:30,23,2.823,2.826,2.816,2.823,361
20170501|2017-02-23 14:00,23,2.824,2.833,2.821,2.821,413
20170501|2017-02-23 14:30,23,2.822,2.825,2.817,2.822,293
20170501|2017-02-23 15:00,23,2.821,2.827,2.821,2.827,37
20170501|2017-02-23 15:30,23,2.826,2.83,2.825,2.825,45
20170501|2017-02-23 17:00,24,2.826,2.826,2.822,2.824,20
20170501|2017-02-23 17:30,24,2.825,2.828,2.825,2.828,4
20170501|2017-02-23 18:00,24,2.826,2.826,2.822,2.822,11
20170501|2017-02-23 18:30,24,2.822,2.827,2.822,2.824,10
20170501|2017-02-23 19:00,24,2.822,2.822,2.822,2.822,2
20170501|2017-02-23 19:30,24,2.826,2.827,2.826,2.826,5
20170501|2017-02-23 20:00,24,2.825,2.825,2.822,2.822,7
20170501|2017-02-23 20:30,24,2.82,2.82,2.82,2.82,2
20170501|2017-02-23 21:00,24,2.823,2.828,2.823,2.828,36
20170501|2017-02-23 21:30,24,2.824,2.824,2.823,2.823,30
20170501|2017-02-23 22:00,24,2.823,2.823,2.823,2.823,13
20170501|2017-02-23 23:00,24,2.821,2.827,2.821,2.826,8
20170501|2017-02-23 23:30,24,2.827,2.842,2.827,2.838,26
20170501|2017-02-24 00:00,24,2.839,2.847,2.839,2.847,8
20170501|2017-02-24 00:30,24,2.847,2.847,2.843,2.846,10
20170501|2017-02-24 01:00,24,2.84,2.847,2.837,2.847,14
20170501|2017-02-24 01:30,24,2.845,2.852,2.845,2.846,31
20170501|2017-02-24 02:00,24,2.847,2.847,2.832,2.832,29
20170501|2017-02-24 02:30,24,2.836,2.858,2.836,2.856,60
20170501|2017-02-24 03:00,24,2.858,2.859,2.854,2.859,30
20170501|2017-02-24 03:30,24,2.859,2.86,2.855,2.859,17
20170501|2017-02-24 04:00,24,2.86,2.861,2.854,2.855,42
20170501|2017-02-24 04:30,24,2.856,2.862,2.855,2.86,43
20170501|2017-02-24 05:00,24,2.863,2.863,2.854,2.854,48
20170501|2017-02-24 05:30,24,2.856,2.87,2.852,2.869,34
20170501|2017-02-24 06:00,24,2.869,2.87,2.847,2.848,93
20170501|2017-02-24 06:30,24,2.853,2.865,2.849,2.863,57
20170501|2017-02-24 07:00,24,2.858,2.865,2.856,2.861,177
20170501|2017-02-24 07:30,24,2.861,2.874,2.861,2.872,449
20170501|2017-02-24 08:00,24,2.871,2.876,2.836,2.836,1219
20170501|2017-02-24 08:30,24,2.837,2.837,2.812,2.825,1427
20170501|2017-02-24 09:00,24,2.825,2.833,2.821,2.83,524
20170501|2017-02-24 09:30,24,2.83,2.841,2.827,2.827,790
20170501|2017-02-24 10:00,24,2.827,2.833,2.822,2.823,475
20170501|2017-02-24 10:30,24,2.823,2.829,2.818,2.826,523
20170501|2017-02-24 11:00,24,2.826,2.843,2.819,2.835,1020
20170501|2017-02-24 11:30,24,2.835,2.843,2.825,2.825,728
20170501|2017-02-24 12:00,24,2.827,2.83,2.819,2.827,865
20170501|2017-02-24 12:30,24,2.828,2.851,2.825,2.85,578
20170501|2017-02-24 13:00,24,2.85,2.87,2.835,2.869,2657
20170501|2017-02-24 13:30,24,2.869,2.869,2.839,2.843,650
20170501|2017-02-24 14:00,24,2.845,2.858,2.842,2.857,315
20170501|2017-02-24 14:30,24,2.858,2.873,2.858,2.87,475
20170501|2017-02-24 15:00,24,2.869,2.875,2.869,2.873,92
20170501|2017-02-24 15:30,24,2.872,2.878,2.869,2.878,46
20170501|2017-02-26 17:00,27,2.8,2.805,2.786,2.787,133
20170501|2017-02-26 17:30,27,2.787,2.79,2.78,2.785,47
20170501|2017-02-26 18:00,27,2.786,2.793,2.784,2.793,183
20170501|2017-02-26 18:30,27,2.792,2.796,2.791,2.795,129
20170501|2017-02-26 19:00,27,2.794,2.796,2.79,2.793,39
20170501|2017-02-26 19:30,27,2.793,2.796,2.793,2.795,58
20170501|2017-02-26 20:00,27,2.794,2.797,2.794,2.797,6
20170501|2017-02-26 20:30,27,2.8,2.8,2.798,2.798,7
20170501|2017-02-26 21:00,27,2.794,2.794,2.792,2.792,5
20170501|2017-02-26 21:30,27,2.793,2.793,2.79,2.793,30
20170501|2017-02-26 22:30,27,2.796,2.796,2.796,2.796,1
20170501|2017-02-26 23:30,27,2.793,2.797,2.791,2.791,11
20170501|2017-02-27 00:00,27,2.79,2.797,2.789,2.796,29
20170501|2017-02-27 00:30,27,2.794,2.797,2.794,2.797,4
20170501|2017-02-27 01:00,27,2.796,2.798,2.796,2.796,14
20170501|2017-02-27 01:30,27,2.796,2.796,2.792,2.792,7
20170501|2017-02-27 02:00,27,2.793,2.793,2.785,2.785,20
20170501|2017-02-27 02:30,27,2.786,2.786,2.783,2.785,15
20170501|2017-02-27 03:00,27,2.785,2.785,2.765,2.766,83
20170501|2017-02-27 03:30,27,2.765,2.778,2.765,2.775,29
20170501|2017-02-27 04:00,27,2.779,2.791,2.775,2.791,35
20170501|2017-02-27 04:30,27,2.79,2.79,2.787,2.789,11
20170501|2017-02-27 05:00,27,2.786,2.786,2.773,2.774,88
20170501|2017-02-27 05:30,27,2.774,2.777,2.76,2.764,143
20170501|2017-02-27 06:00,27,2.762,2.764,2.749,2.751,127
20170501|2017-02-27 06:30,27,2.749,2.766,2.746,2.763,243
20170501|2017-02-27 07:00,27,2.762,2.773,2.748,2.759,373
20170501|2017-02-27 07:30,27,2.758,2.775,2.755,2.758,1176
20170501|2017-02-27 08:00,27,2.759,2.77,2.756,2.767,1527
20170501|2017-02-27 08:30,27,2.768,2.78,2.766,2.77,985
20170501|2017-02-27 09:00,27,2.77,2.784,2.766,2.778,789
20170501|2017-02-27 09:30,27,2.778,2.781,2.77,2.773,487
20170501|2017-02-27 10:00,27,2.775,2.779,2.772,2.776,639
20170501|2017-02-27 10:30,27,2.776,2.776,2.768,2.768,902
20170501|2017-02-27 11:00,27,2.769,2.778,2.765,2.772,875
20170501|2017-02-27 11:30,27,2.772,2.775,2.767,2.769,1109
20170501|2017-02-27 12:00,27,2.769,2.77,2.763,2.767,1222
20170501|2017-02-27 12:30,27,2.768,2.772,2.764,2.772,752
20170501|2017-02-27 13:00,27,2.772,2.782,2.77,2.779,1759
20170501|2017-02-27 13:30,27,2.778,2.786,2.778,2.785,859
20170501|2017-02-27 14:00,27,2.785,2.787,2.783,2.784,235
20170501|2017-02-27 14:30,27,2.784,2.784,2.778,2.78,314
20170501|2017-02-27 15:00,27,2.781,2.781,2.775,2.777,149
20170501|2017-02-27 15:30,27,2.776,2.779,2.773,2.774,86
20170501|2017-02-27 17:00,28,2.779,2.78,2.775,2.776,25
20170501|2017-02-27 17:30,28,2.775,2.778,2.775,2.778,3
20170501|2017-02-27 18:00,28,2.777,2.777,2.776,2.776,2
20170501|2017-02-27 18:30,28,2.777,2.777,2.777,2.777,2
20170501|2017-02-27 19:00,28,2.776,2.781,2.776,2.781,5
20170501|2017-02-27 19:30,28,2.783,2.783,2.779,2.779,6
20170501|2017-02-27 20:00,28,2.778,2.779,2.778,2.779,18
20170501|2017-02-27 20:30,28,2.779,2.779,2.779,2.779,1
20170501|2017-02-27 21:00,28,2.779,2.78,2.779,2.78,2
20170501|2017-02-27 21:30,28,2.781,2.783,2.781,2.783,5
20170501|2017-02-27 22:00,28,2.784,2.785,2.784,2.785,5
20170501|2017-02-27 22:30,28,2.784,2.792,2.784,2.792,7
20170501|2017-02-27 23:00,28,2.789,2.789,2.781,2.782,13
20170501|2017-02-27 23:30,28,2.783,2.783,2.775,2.781,19
20170501|2017-02-28 00:00,28,2.783,2.788,2.783,2.785,26
20170501|2017-02-28 00:30,28,2.782,2.785,2.78,2.782,29
20170501|2017-02-28 01:00,28,2.782,2.782,2.776,2.776,9
20170501|2017-02-28 01:30,28,2.777,2.777,2.775,2.775,5
20170501|2017-02-28 02:00,28,2.777,2.777,2.766,2.767,20
20170501|2017-02-28 02:30,28,2.766,2.768,2.759,2.764,80
20170501|2017-02-28 03:00,28,2.767,2.771,2.759,2.76,26
20170501|2017-02-28 03:30,28,2.766,2.769,2.76,2.761,84
20170501|2017-02-28 04:00,28,2.76,2.762,2.758,2.758,27
20170501|2017-02-28 04:30,28,2.764,2.773,2.764,2.767,22
20170501|2017-02-28 05:00,28,2.762,2.766,2.757,2.76,64
20170501|2017-02-28 05:30,28,2.757,2.759,2.739,2.743,319
20170501|2017-02-28 06:00,28,2.744,2.75,2.74,2.747,125
20170501|2017-02-28 06:30,28,2.747,2.747,2.739,2.746,169
20170501|2017-02-28 07:00,28,2.746,2.765,2.742,2.762,937
20170501|2017-02-28 07:30,28,2.763,2.807,2.761,2.797,1069
20170501|2017-02-28 08:00,28,2.797,2.82,2.789,2.808,1068
20170501|2017-02-28 08:30,28,2.808,2.841,2.805,2.831,2077
20170501|2017-02-28 09:00,28,2.831,2.835,2.822,2.829,1148
20170501|2017-02-28 09:30,28,2.827,2.878,2.827,2.865,2741
20170501|2017-02-28 10:00,28,2.865,2.879,2.862,2.87,1394
20170501|2017-02-28 10:30,28,2.869,2.872,2.856,2.858,1031
20170501|2017-02-28 11:00,28,2.858,2.864,2.854,2.855,683
20170501|2017-02-28 11:30,28,2.856,2.865,2.854,2.86,584
20170501|2017-02-28 12:00,28,2.86,2.871,2.858,2.871,528
20170501|2017-02-28 12:30,28,2.871,2.874,2.866,2.87,731
20170501|2017-02-28 13:00,28,2.869,2.872,2.858,2.871,2399
20170501|2017-02-28 13:30,28,2.87,2.87,2.86,2.862,542
20170501|2017-02-28 14:00,28,2.862,2.863,2.857,2.861,313
20170501|2017-02-28 14:30,28,2.861,2.866,2.859,2.863,331
20170501|2017-02-28 15:00,28,2.863,2.865,2.861,2.862,570
20170501|2017-02-28 15:30,28,2.862,2.866,2.862,2.864,66
20170501|2017-02-28 17:00,1,2.867,2.868,2.862,2.865,38
20170501|2017-02-28 17:30,1,2.862,2.862,2.862,2.862,4
20170501|2017-02-28 18:00,1,2.855,2.858,2.855,2.858,9
20170501|2017-02-28 18:30,1,2.854,2.855,2.854,2.855,4
20170501|2017-02-28 19:00,1,2.857,2.857,2.857,2.857,1
20170501|2017-02-28 19:30,1,2.859,2.861,2.859,2.86,5
20170501|2017-02-28 20:00,1,2.863,2.866,2.862,2.866,17
20170501|2017-02-28 20:30,1,2.865,2.866,2.865,2.866,8
20170501|2017-02-28 21:00,1,2.867,2.867,2.864,2.866,5
20170501|2017-02-28 21:30,1,2.865,2.865,2.865,2.865,2
20170501|2017-02-28 22:00,1,2.867,2.867,2.867,2.867,2
20170501|2017-02-28 23:30,1,2.869,2.869,2.861,2.869,21
20170501|2017-03-01 00:00,1,2.868,2.869,2.866,2.866,3
20170501|2017-03-01 00:30,1,2.87,2.87,2.87,2.87,1
20170501|2017-03-01 01:00,1,2.868,2.868,2.861,2.864,31
20170501|2017-03-01 01:30,1,2.86,2.864,2.86,2.864,7
20170501|2017-03-01 02:00,1,2.861,2.862,2.86,2.86,7
20170501|2017-03-01 02:30,1,2.86,2.86,2.841,2.849,91
20170501|2017-03-01 03:00,1,2.849,2.85,2.845,2.846,16
20170501|2017-03-01 03:30,1,2.846,2.849,2.841,2.847,33
20170501|2017-03-01 04:00,1,2.847,2.85,2.846,2.85,56
20170501|2017-03-01 04:30,1,2.849,2.85,2.845,2.85,44
20170501|2017-03-01 05:00,1,2.852,2.867,2.85,2.864,70
20170501|2017-03-01 05:30,1,2.862,2.882,2.861,2.875,92
20170501|2017-03-01 06:00,1,2.875,2.92,2.873,2.907,886
20170501|2017-03-01 06:30,1,2.906,2.913,2.9,2.905,227
20170501|2017-03-01 07:00,1,2.902,2.916,2.893,2.916,441
20170501|2017-03-01 07:30,1,2.916,2.936,2.908,2.908,2020
20170501|2017-03-01 08:00,1,2.908,2.916,2.885,2.896,1354
20170501|2017-03-01 08:30,1,2.895,2.906,2.883,2.901,1421
20170501|2017-03-01 09:00,1,2.902,2.904,2.892,2.898,1134
20170501|2017-03-01 09:30,1,2.899,2.908,2.895,2.905,973
20170501|2017-03-01 10:00,1,2.905,2.927,2.903,2.917,1600
20170501|2017-03-01 10:30,1,2.917,2.92,2.908,2.915,648
20170501|2017-03-01 11:00,1,2.914,2.915,2.903,2.909,779
20170501|2017-03-01 11:30,1,2.908,2.91,2.893,2.894,604
20170501|2017-03-01 12:00,1,2.894,2.901,2.89,2.892,908
20170501|2017-03-01 12:30,1,2.892,2.908,2.891,2.907,1417
20170501|2017-03-01 13:00,1,2.907,2.915,2.9,2.907,2490
20170501|2017-03-01 13:30,1,2.907,2.908,2.902,2.902,672
20170501|2017-03-01 14:00,1,2.903,2.908,2.901,2.902,381
20170501|2017-03-01 14:30,1,2.902,2.904,2.9,2.9,501
20170501|2017-03-01 15:00,1,2.901,2.905,2.899,2.9,395
20170501|2017-03-01 15:30,1,2.901,2.908,2.898,2.904,93
20170501|2017-03-01 17:00,2,2.904,2.907,2.902,2.906,26
20170501|2017-03-01 17:30,2,2.905,2.905,2.905,2.905,1
20170501|2017-03-01 19:00,2,2.905,2.905,2.904,2.904,3
20170501|2017-03-01 19:30,2,2.902,2.902,2.902,2.902,2
20170501|2017-03-01 20:00,2,2.902,2.902,2.902,2.902,2
20170501|2017-03-01 20:30,2,2.904,2.904,2.902,2.902,4
20170501|2017-03-01 21:00,2,2.901,2.902,2.901,2.902,11
20170501|2017-03-01 21:30,2,2.903,2.903,2.901,2.901,4
20170501|2017-03-01 22:00,2,2.902,2.902,2.902,2.902,4
20170501|2017-03-01 22:30,2,2.9,2.9,2.9,2.9,1
20170501|2017-03-01 23:00,2,2.898,2.898,2.888,2.889,21
20170501|2017-03-01 23:30,2,2.889,2.889,2.878,2.881,45
20170501|2017-03-02 00:00,2,2.881,2.884,2.88,2.882,4
20170501|2017-03-02 00:30,2,2.882,2.883,2.882,2.883,4
20170501|2017-03-02 01:00,2,2.882,2.883,2.881,2.883,12
20170501|2017-03-02 01:30,2,2.883,2.883,2.88,2.88,7
20170501|2017-03-02 02:00,2,2.884,2.901,2.883,2.897,74
20170501|2017-03-02 02:30,2,2.897,2.905,2.894,2.901,52
20170501|2017-03-02 03:00,2,2.901,2.908,2.897,2.901,74
20170501|2017-03-02 03:30,2,2.898,2.901,2.895,2.901,49
20170501|2017-03-02 04:00,2,2.899,2.899,2.892,2.892,11
20170501|2017-03-02 04:30,2,2.894,2.902,2.893,2.902,15
20170501|2017-03-02 05:00,2,2.899,2.912,2.898,2.912,99
20170501|2017-03-02 05:30,2,2.914,2.922,2.911,2.919,106
20170501|2017-03-02 06:00,2,2.921,2.925,2.913,2.913,190
20170501|2017-03-02 06:30,2,2.914,2.938,2.909,2.927,467
20170501|2017-03-02 07:00,2,2.93,2.93,2.904,2.907,197
20170501|2017-03-02 07:30,2,2.912,2.913,2.881,2.901,633
20170501|2017-03-02 08:00,2,2.9,2.9,2.876,2.885,752
20170501|2017-03-02 08:30,2,2.885,2.892,2.876,2.889,1321
20170501|2017-03-02 09:00,2,2.889,2.901,2.884,2.896,934
20170501|2017-03-02 09:30,2,2.898,2.898,2.836,2.881,3726
20170501|2017-03-02 10:00,2,2.882,2.916,2.88,2.909,2166
20170501|2017-03-02 10:30,2,2.908,2.917,2.902,2.908,644
20170501|2017-03-02 11:00,2,2.907,2.912,2.902,2.907,601
20170501|2017-03-02 11:30,2,2.907,2.918,2.903,2.913,457
20170501|2017-03-02 12:00,2,2.913,2.935,2.911,2.914,946
20170501|2017-03-02 12:30,2,2.915,2.92,2.908,2.915,391
20170501|2017-03-02 13:00,2,2.918,2.923,2.911,2.912,1162
20170501|2017-03-02 13:30,2,2.914,2.914,2.901,2.902,786
20170501|2017-03-02 14:00,2,2.902,2.919,2.9,2.916,559
20170501|2017-03-02 14:30,2,2.916,2.924,2.915,2.918,454
20170501|2017-03-02 15:00,2,2.917,2.92,2.915,2.917,148
20170501|2017-03-02 15:30,2,2.917,2.919,2.913,2.914,46
20170501|2017-03-02 17:00,3,2.929,2.929,2.918,2.921,4
20170501|2017-03-02 17:30,3,2.918,2.918,2.915,2.916,17
20170501|2017-03-02 18:00,3,2.919,2.919,2.919,2.919,1
20170501|2017-03-02 18:30,3,2.923,2.923,2.923,2.923,1
20170501|2017-03-02 19:00,3,2.92,2.92,2.92,2.92,3
20170501|2017-03-02 19:30,3,2.919,2.922,2.915,2.917,50
20170501|2017-03-02 20:00,3,2.915,2.917,2.905,2.905,77
20170501|2017-03-02 20:30,3,2.903,2.909,2.878,2.908,171
20170501|2017-03-02 21:00,3,2.906,2.912,2.906,2.909,21
20170501|2017-03-02 21:30,3,2.912,2.912,2.912,2.912,5
20170501|2017-03-02 22:00,3,2.913,2.913,2.913,2.913,1
20170501|2017-03-02 22:30,3,2.91,2.925,2.905,2.917,36
20170501|2017-03-02 23:00,3,2.918,2.918,2.91,2.91,15
20170501|2017-03-02 23:30,3,2.908,2.914,2.908,2.908,13
20170501|2017-03-03 00:00,3,2.91,2.914,2.905,2.912,11
20170501|2017-03-03 00:30,3,2.914,2.915,2.913,2.915,5
20170501|2017-03-03 01:00,3,2.916,2.916,2.913,2.913,5
20170501|2017-03-03 02:00,3,2.911,2.911,2.893,2.896,320
20170501|2017-03-03 02:30,3,2.897,2.9,2.887,2.898,97
20170501|2017-03-03 03:00,3,2.904,2.911,2.903,2.906,27
20170501|2017-03-03 03:30,3,2.904,2.907,2.899,2.899,10
20170501|2017-03-03 04:00,3,2.911,2.912,2.899,2.901,28
20170501|2017-03-03 04:30,3,2.901,2.907,2.901,2.907,12
20170501|2017-03-03 05:00,3,2.902,2.909,2.9,2.909,39
20170501|2017-03-03 05:30,3,2.909,2.928,2.909,2.923,429
20170501|2017-03-03 06:00,3,2.92,2.925,2.911,2.919,173
20170501|2017-03-03 06:30,3,2.914,2.924,2.911,2.915,118
20170501|2017-03-03 07:00,3,2.916,2.945,2.908,2.925,338
20170501|2017-03-03 07:30,3,2.926,2.933,2.915,2.921,286
20170501|2017-03-03 08:00,3,2.92,2.933,2.908,2.908,809
20170501|2017-03-03 08:30,3,2.909,2.924,2.909,2.92,1018
20170501|2017-03-03 09:00,3,2.921,2.931,2.903,2.917,1193
20170501|2017-03-03 09:30,3,2.917,2.923,2.914,2.915,709
20170501|2017-03-03 10:00,3,2.915,2.915,2.894,2.9,1175
20170501|2017-03-03 10:30,3,2.9,2.907,2.899,2.902,633
20170501|2017-03-03 11:00,3,2.904,2.905,2.894,2.895,585
20170501|2017-03-03 11:30,3,2.895,2.909,2.894,2.908,478
20170501|2017-03-03 12:00,3,2.908,2.916,2.897,2.91,423
20170501|2017-03-03 12:30,3,2.911,2.929,2.911,2.924,878
20170501|2017-03-03 13:00,3,2.925,2.948,2.922,2.937,3429
20170501|2017-03-03 13:30,3,2.938,2.941,2.928,2.932,1218
20170501|2017-03-03 14:00,3,2.933,2.937,2.929,2.931,289
20170501|2017-03-03 14:30,3,2.932,2.937,2.929,2.935,160
20170501|2017-03-03 15:00,3,2.935,2.938,2.931,2.937,114
20170501|2017-03-03 15:30,3,2.937,2.937,2.934,2.935,53
20170501|2017-03-05 17:00,6,3.016,3.028,3.005,3.013,515
20170501|2017-03-05 17:30,6,3.009,3.017,3.008,3.015,25
20170501|2017-03-05 18:00,6,3.015,3.015,3.012,3.012,9
20170501|2017-03-05 18:30,6,3.013,3.015,3.011,3.011,21
20170501|2017-03-05 19:00,6,3.011,3.013,3.009,3.012,16
20170501|2017-03-05 19:30,6,3.008,3.011,3.008,3.011,12
20170501|2017-03-05 20:00,6,3.011,3.012,3.01,3.011,5
20170501|2017-03-05 20:30,6,3.01,3.014,3.01,3.011,4
20170501|2017-03-05 21:00,6,3.012,3.013,3.011,3.012,12
20170501|2017-03-05 21:30,6,3.009,3.009,3.009,3.009,4
20170501|2017-03-05 22:00,6,3.009,3.009,3.007,3.008,8
20170501|2017-03-05 22:30,6,3.009,3.013,3.007,3.013,18
20170501|2017-03-05 23:00,6,3.015,3.015,3.015,3.015,3
20170501|2017-03-05 23:30,6,3.013,3.014,3.011,3.013,5
20170501|2017-03-06 00:00,6,3.012,3.013,3.011,3.011,6
20170501|2017-03-06 00:30,6,3.013,3.015,3.013,3.015,3
20170501|2017-03-06 01:00,6,3.014,3.014,3.013,3.013,2
20170501|2017-03-06 01:30,6,3.014,3.016,3.012,3.012,9
20170501|2017-03-06 02:00,6,3.012,3.023,3.01,3.022,131
20170501|2017-03-06 02:30,6,3.021,3.021,3.011,3.017,68
20170501|2017-03-06 03:00,6,3.014,3.017,3.011,3.015,44
20170501|2017-03-06 03:30,6,3.012,3.014,3.01,3.013,31
20170501|2017-03-06 04:00,6,3.012,3.016,3.009,3.011,202
20170501|2017-03-06 04:30,6,3.012,3.021,3.012,3.02,45
20170501|2017-03-06 05:00,6,3.023,3.029,3.02,3.021,128
20170501|2017-03-06 05:30,6,3.026,3.034,3.025,3.034,81
20170501|2017-03-06 06:00,6,3.032,3.039,3.028,3.037,129
20170501|2017-03-06 06:30,6,3.036,3.045,3.025,3.027,346
20170501|2017-03-06 07:00,6,3.028,3.034,3.02,3.023,286
20170501|2017-03-06 07:30,6,3.023,3.029,3.018,3.022,462
20170501|2017-03-06 08:00,6,3.021,3.037,3.011,3.018,1070
20170501|2017-03-06 08:30,6,3.017,3.032,3.002,3.027,1591
20170501|2017-03-06 09:00,6,3.028,3.033,3.025,3.03,610
20170501|2017-03-06 09:30,6,3.03,3.043,3.03,3.038,968
20170501|2017-03-06 10:00,6,3.039,3.045,3.038,3.042,670
20170501|2017-03-06 10:30,6,3.042,3.042,3.027,3.035,659
20170501|2017-03-06 11:00,6,3.034,3.038,3.022,3.026,755
20170501|2017-03-06 11:30,6,3.028,3.035,3.021,3.033,546
20170501|2017-03-06 12:00,6,3.034,3.045,3.018,3.023,1276
20170501|2017-03-06 12:30,6,3.023,3.031,3.012,3.018,1016
20170501|2017-03-06 13:00,6,3.018,3.018,2.98,2.984,4628
20170501|2017-03-06 13:30,6,2.985,2.989,2.979,2.98,677
20170501|2017-03-06 14:00,6,2.98,2.982,2.95,2.952,1069
20170501|2017-03-06 14:30,6,2.952,2.955,2.942,2.942,608
20170501|2017-03-06 15:00,6,2.944,2.96,2.944,2.953,425
20170501|2017-03-06 15:30,6,2.953,2.956,2.953,2.955,49
20170501|2017-03-06 17:00,7,2.959,2.96,2.955,2.959,32
20170501|2017-03-06 17:30,7,2.955,2.956,2.955,2.956,6
20170501|2017-03-06 18:00,7,2.957,2.957,2.957,2.957,1
20170501|2017-03-06 18:30,7,2.958,2.958,2.958,2.958,2
20170501|2017-03-06 19:00,7,2.96,2.963,2.956,2.958,24
20170501|2017-03-06 19:30,7,2.958,2.96,2.958,2.96,7
20170501|2017-03-06 20:00,7,2.958,2.963,2.958,2.963,8
20170501|2017-03-06 21:00,7,2.963,2.966,2.963,2.966,44
20170501|2017-03-06 21:30,7,2.966,2.968,2.966,2.966,3
20170501|2017-03-06 22:00,7,2.966,2.966,2.965,2.965,20
20170501|2017-03-06 22:30,7,2.968,2.972,2.968,2.972,8
20170501|2017-03-06 23:00,7,2.964,2.965,2.956,2.956,26
20170501|2017-03-06 23:30,7,2.955,2.955,2.948,2.952,51
20170501|2017-03-07 00:00,7,2.952,2.956,2.952,2.956,6
20170501|2017-03-07 00:30,7,2.953,2.953,2.953,2.953,4
20170501|2017-03-07 01:00,7,2.951,2.953,2.951,2.951,6
20170501|2017-03-07 01:30,7,2.951,2.955,2.95,2.955,15
20170501|2017-03-07 02:00,7,2.959,2.967,2.955,2.96,110
20170501|2017-03-07 02:30,7,2.958,2.958,2.945,2.955,214
20170501|2017-03-07 03:00,7,2.951,2.962,2.95,2.962,54
20170501|2017-03-07 03:30,7,2.962,2.968,2.956,2.956,86
20170501|2017-03-07 04:00,7,2.954,2.959,2.952,2.959,116
20170501|2017-03-07 04:30,7,2.957,2.958,2.943,2.945,140
20170501|2017-03-07 05:00,7,2.949,2.954,2.928,2.934,356
20170501|2017-03-07 05:30,7,2.933,2.934,2.928,2.932,328
20170501|2017-03-07 06:00,7,2.934,2.945,2.932,2.945,125
20170501|2017-03-07 06:30,7,2.944,2.944,2.935,2.944,148
20170501|2017-03-07 07:00,7,2.944,2.948,2.909,2.922,705
20170501|2017-03-07 07:30,7,2.921,2.935,2.92,2.924,665
20170501|2017-03-07 08:00,7,2.925,2.942,2.923,2.939,816
20170501|2017-03-07 08:30,7,2.94,2.948,2.928,2.947,829
20170501|2017-03-07 09:00,7,2.947,2.948,2.938,2.944,548
20170501|2017-03-07 09:30,7,2.943,2.956,2.938,2.943,835
20170501|2017-03-07 10:00,7,2.944,2.944,2.933,2.938,971
20170501|2017-03-07 10:30,7,2.938,2.947,2.936,2.944,874
20170501|2017-03-07 11:00,7,2.942,2.943,2.927,2.927,686
20170501|2017-03-07 11:30,7,2.927,2.932,2.922,2.928,513
20170501|2017-03-07 12:00,7,2.927,2.929,2.921,2.927,403
20170501|2017-03-07 12:30,7,2.928,2.941,2.925,2.931,698
20170501|2017-03-07 13:00,7,2.931,2.933,2.918,2.922,3804
20170501|2017-03-07 13:30,7,2.921,2.934,2.918,2.931,1079
20170501|2017-03-07 14:00,7,2.931,2.932,2.924,2.924,324
20170501|2017-03-07 14:30,7,2.924,2.927,2.921,2.923,345
20170501|2017-03-07 15:00,7,2.924,2.932,2.924,2.931,155
20170501|2017-03-07 15:30,7,2.93,2.933,2.928,2.933,37
20170501|2017-03-07 17:00,8,2.934,2.938,2.931,2.938,11
20170501|2017-03-07 17:30,8,2.942,2.947,2.94,2.947,17
20170501|2017-03-07 18:00,8,2.947,2.95,2.946,2.946,16
20170501|2017-03-07 18:30,8,2.943,2.943,2.941,2.941,31
20170501|2017-03-07 19:00,8,2.942,2.946,2.942,2.946,13
20170501|2017-03-07 19:30,8,2.949,2.952,2.943,2.944,22
20170501|2017-03-07 20:00,8,2.944,2.944,2.944,2.944,2
20170501|2017-03-07 20:30,8,2.945,2.945,2.945,2.945,1
20170501|2017-03-07 22:00,8,2.945,2.945,2.93,2.93,20
20170501|2017-03-07 22:30,8,2.942,2.942,2.942,2.942,2
20170501|2017-03-07 23:00,8,2.945,2.966,2.944,2.958,39
20170501|2017-03-07 23:30,8,2.964,2.964,2.96,2.96,11
20170501|2017-03-08 00:00,8,2.961,2.961,2.961,2.961,1
20170501|2017-03-08 00:30,8,2.96,2.965,2.96,2.965,7
20170501|2017-03-08 01:00,8,2.964,2.965,2.964,2.965,4
20170501|2017-03-08 01:30,8,2.966,2.973,2.966,2.973,71
20170501|2017-03-08 02:00,8,2.973,2.99,2.973,2.99,330
20170501|2017-03-08 02:30,8,2.99,2.999,2.989,2.998,214
20170501|2017-03-08 03:00,8,2.998,2.999,2.986,2.993,71
20170501|2017-03-08 03:30,8,2.993,2.993,2.983,2.985,28
20170501|2017-03-08 04:00,8,2.987,2.993,2.986,2.993,19
20170501|2017-03-08 04:30,8,2.992,3.006,2.992,3.001,267
20170501|2017-03-08 05:00,8,3.001,3.002,2.991,2.992,115
20170501|2017-03-08 05:30,8,2.993,2.995,2.986,2.992,64
20170501|2017-03-08 06:00,8,2.994,3.007,2.99,2.996,302
20170501|2017-03-08 06:30,8,2.995,3.003,2.989,3.002,351
20170501|2017-03-08 07:00,8,3.001,3.01,2.989,3.002,799
20170501|2017-03-08 07:30,8,3.002,3.005,2.993,2.999,304
20170501|2017-03-08 08:00,8,2.999,3.015,2.989,3.011,1080
20170501|2017-03-08 08:30,8,3.01,3.014,2.993,2.995,1324
20170501|2017-03-08 09:00,8,2.995,2.996,2.983,2.994,1298
20170501|2017-03-08 09:30,8,2.993,3,2.99,2.997,1001
20170501|2017-03-08 10:00,8,2.997,3.006,2.995,3.006,1057
20170501|2017-03-08 10:30,8,3.006,3.007,2.998,3.003,913
20170501|2017-03-08 11:00,8,3.004,3.016,3.001,3.009,1085
20170501|2017-03-08 11:30,8,3.009,3.01,3.003,3.007,909
20170501|2017-03-08 12:00,8,3.007,3.024,3.007,3.011,1148
20170501|2017-03-08 12:30,8,3.011,3.013,2.989,3.002,1922
20170501|2017-03-08 13:00,8,3.002,3.007,2.974,2.985,3645
20170501|2017-03-08 13:30,8,2.984,2.986,2.968,2.973,1168
20170501|2017-03-08 14:00,8,2.974,2.986,2.974,2.983,328
20170501|2017-03-08 14:30,8,2.983,2.994,2.983,2.992,221
20170501|2017-03-08 15:00,8,2.993,2.997,2.991,2.997,237
20170501|2017-03-08 15:30,8,2.998,3,2.994,2.999,151
20170501|2017-03-08 17:00,9,2.995,2.999,2.994,2.999,24
20170501|2017-03-08 17:30,9,3.001,3.003,2.998,3.003,12
20170501|2017-03-08 18:00,9,3.001,3.001,2.998,2.998,8
20170501|2017-03-08 18:30,9,2.997,2.999,2.995,2.999,9
20170501|2017-03-08 19:00,9,2.998,2.998,2.994,2.994,2
20170501|2017-03-08 19:30,9,2.999,3,2.999,3,3
20170501|2017-03-08 20:00,9,3,3,3,3,1
20170501|2017-03-08 20:30,9,3.004,3.007,3.004,3.005,11
20170501|2017-03-08 21:00,9,3.005,3.005,3.003,3.003,7
20170501|2017-03-08 21:30,9,2.994,2.994,2.994,2.994,4
20170501|2017-03-08 22:00,9,2.997,2.997,2.991,2.991,7
20170501|2017-03-08 22:30,9,2.99,2.99,2.984,2.987,5
20170501|2017-03-08 23:00,9,2.985,2.985,2.982,2.983,41
20170501|2017-03-08 23:30,9,2.984,2.986,2.98,2.981,12
20170501|2017-03-09 00:00,9,2.981,2.987,2.981,2.986,25
20170501|2017-03-09 00:30,9,2.983,2.986,2.983,2.985,38
20170501|2017-03-09 01:00,9,2.983,2.983,2.976,2.979,38
20170501|2017-03-09 01:30,9,2.978,2.991,2.978,2.991,46
20170501|2017-03-09 02:00,9,2.991,2.993,2.989,2.991,59
20170501|2017-03-09 02:30,9,2.99,2.99,2.984,2.989,30
20170501|2017-03-09 03:00,9,2.988,2.988,2.977,2.984,36
20170501|2017-03-09 03:30,9,2.984,2.987,2.983,2.985,25
20170501|2017-03-09 04:00,9,2.984,2.992,2.982,2.99,50
20170501|2017-03-09 04:30,9,2.988,2.988,2.981,2.981,24
20170501|2017-03-09 05:00,9,2.981,2.986,2.976,2.984,125
20170501|2017-03-09 05:30,9,2.984,2.985,2.981,2.982,19
20170501|2017-03-09 06:00,9,2.985,3.014,2.985,3.006,209
20170501|2017-03-09 06:30,9,3.007,3.018,2.999,3.018,241
20170501|2017-03-09 07:00,9,3.015,3.015,3.003,3.012,167
20170501|2017-03-09 07:30,9,3.012,3.017,3.006,3.01,431
20170501|2017-03-09 08:00,9,3.011,3.026,3.009,3.019,1298
20170501|2017-03-09 08:30,9,3.018,3.03,3.018,3.029,1195
20170501|2017-03-09 09:00,9,3.029,3.032,3.011,3.017,1173
20170501|2017-03-09 09:30,9,3.029,3.047,3.013,3.03,4293
20170501|2017-03-09 10:00,9,3.03,3.053,3.03,3.04,2849
20170501|2017-03-09 10:30,9,3.041,3.043,3.032,3.034,1180
20170501|2017-03-09 11:00,9,3.035,3.037,3.004,3.012,1604
20170501|2017-03-09 11:30,9,3.013,3.024,3.009,3.014,631
20170501|2017-03-09 12:00,9,3.015,3.024,3.002,3.006,841
20170501|2017-03-09 12:30,9,3.006,3.022,3.005,3.022,702
20170501|2017-03-09 13:00,9,3.022,3.049,3.014,3.045,3855
20170501|2017-03-09 13:30,9,3.045,3.046,3.031,3.043,904
20170501|2017-03-09 14:00,9,3.043,3.043,3.036,3.039,713
20170501|2017-03-09 14:30,9,3.04,3.047,3.04,3.043,489
20170501|2017-03-09 15:00,9,3.043,3.052,3.043,3.051,180
20170501|2017-03-09 15:30,9,3.049,3.06,3.049,3.06,223
20170501|2017-03-09 17:00,10,3.058,3.061,3.056,3.06,27
20170501|2017-03-09 17:30,10,3.061,3.065,3.059,3.065,24
20170501|2017-03-09 18:00,10,3.065,3.065,3.061,3.064,44
20170501|2017-03-09 18:30,10,3.063,3.063,3.057,3.062,28
20170501|2017-03-09 19:00,10,3.063,3.069,3.063,3.069,24
20170501|2017-03-09 19:30,10,3.066,3.067,3.064,3.064,17
20170501|2017-03-09 20:00,10,3.066,3.067,3.065,3.067,72
20170501|2017-03-09 20:30,10,3.063,3.068,3.063,3.068,19
20170501|2017-03-09 21:00,10,3.068,3.074,3.068,3.074,40
20170501|2017-03-09 21:30,10,3.075,3.076,3.073,3.073,38
20170501|2017-03-09 22:00,10,3.073,3.075,3.067,3.07,76
20170501|2017-03-09 22:30,10,3.068,3.07,3.066,3.07,20
20170501|2017-03-09 23:00,10,3.072,3.076,3.072,3.075,31
20170501|2017-03-09 23:30,10,3.074,3.074,3.074,3.074,3
20170501|2017-03-10 00:00,10,3.076,3.078,3.075,3.076,8
20170501|2017-03-10 00:30,10,3.076,3.076,3.076,3.076,1
20170501|2017-03-10 01:00,10,3.075,3.077,3.073,3.073,9
20170501|2017-03-10 01:30,10,3.075,3.081,3.075,3.079,48
20170501|2017-03-10 02:00,10,3.079,3.08,3.074,3.078,82
20170501|2017-03-10 02:30,10,3.078,3.079,3.075,3.075,18
20170501|2017-03-10 03:00,10,3.075,3.076,3.072,3.073,49
20170501|2017-03-10 03:30,10,3.073,3.075,3.068,3.07,84
20170501|2017-03-10 04:00,10,3.073,3.076,3.071,3.071,31
20170501|2017-03-10 04:30,10,3.069,3.078,3.067,3.069,84
20170501|2017-03-10 05:00,10,3.068,3.075,3.067,3.073,31
20170501|2017-03-10 05:30,10,3.076,3.076,3.07,3.07,62
20170501|2017-03-10 06:00,10,3.07,3.076,3.061,3.065,212
20170501|2017-03-10 06:30,10,3.068,3.07,3.05,3.053,338
20170501|2017-03-10 07:00,10,3.053,3.073,3.047,3.069,710
20170501|2017-03-10 07:30,10,3.072,3.079,3.062,3.067,692
20170501|2017-03-10 08:00,10,3.066,3.098,3.066,3.095,2074
20170501|2017-03-10 08:30,10,3.095,3.099,3.059,3.059,3124
20170501|2017-03-10 09:00,10,3.06,3.065,3.035,3.05,2903
20170501|2017-03-10 09:30,10,3.05,3.061,3.04,3.043,998
20170501|2017-03-10 10:00,10,3.043,3.058,3.04,3.056,1222
20170501|2017-03-10 10:30,10,3.056,3.063,3.051,3.052,939
20170501|2017-03-10 11:00,10,3.052,3.06,3.051,3.057,923
20170501|2017-03-10 11:30,10,3.057,3.071,3.056,3.069,1053
20170501|2017-03-10 12:00,10,3.069,3.069,3.055,3.058,760
20170501|2017-03-10 12:30,10,3.057,3.068,3.056,3.063,502
20170501|2017-03-10 13:00,10,3.065,3.077,3.06,3.074,2816
20170501|2017-03-10 13:30,10,3.074,3.091,3.072,3.089,1125
20170501|2017-03-10 14:00,10,3.088,3.095,3.087,3.095,363
20170501|2017-03-10 14:30,10,3.095,3.103,3.094,3.102,856
20170501|2017-03-10 15:00,10,3.101,3.101,3.099,3.099,94
20170501|2017-03-10 15:30,10,3.099,3.106,3.099,3.105,116
20170501|2017-03-12 17:00,13,3.149,3.149,3.135,3.136,236
20170501|2017-03-12 17:30,13,3.138,3.145,3.138,3.14,161
20170501|2017-03-12 18:00,13,3.141,3.146,3.141,3.144,42
20170501|2017-03-12 18:30,13,3.142,3.146,3.142,3.145,73
20170501|2017-03-12 19:00,13,3.143,3.144,3.141,3.142,32
20170501|2017-03-12 19:30,13,3.141,3.143,3.141,3.141,4
20170501|2017-03-12 20:00,13,3.14,3.141,3.138,3.138,36
20170501|2017-03-12 20:30,13,3.139,3.139,3.133,3.135,26
20170501|2017-03-12 21:00,13,3.134,3.136,3.132,3.136,32
20170501|2017-03-12 21:30,13,3.135,3.136,3.134,3.135,95
20170501|2017-03-12 22:00,13,3.136,3.136,3.135,3.136,42
20170501|2017-03-12 22:30,13,3.135,3.135,3.135,3.135,27
20170501|2017-03-12 23:00,13,3.133,3.133,3.132,3.133,10
20170501|2017-03-12 23:30,13,3.134,3.135,3.134,3.134,20
20170501|2017-03-13 00:00,13,3.132,3.133,3.132,3.132,6
20170501|2017-03-13 00:30,13,3.132,3.132,3.126,3.128,27
20170501|2017-03-13 01:00,13,3.128,3.134,3.128,3.134,14
20170501|2017-03-13 01:30,13,3.129,3.13,3.127,3.129,8
20170501|2017-03-13 02:00,13,3.13,3.13,3.122,3.125,31
20170501|2017-03-13 02:30,13,3.122,3.128,3.122,3.124,87
20170501|2017-03-13 03:00,13,3.123,3.123,3.116,3.118,128
20170501|2017-03-13 03:30,13,3.117,3.118,3.115,3.117,32
20170501|2017-03-13 04:00,13,3.118,3.118,3.115,3.115,39
20170501|2017-03-13 04:30,13,3.116,3.117,3.108,3.113,101
20170501|2017-03-13 05:00,13,3.109,3.112,3.107,3.109,92
20170501|2017-03-13 05:30,13,3.11,3.127,3.11,3.117,115
20170501|2017-03-13 06:00,13,3.119,3.13,3.114,3.126,196
20170501|2017-03-13 06:30,13,3.124,3.124,3.115,3.12,356
20170501|2017-03-13 07:00,13,3.12,3.131,3.118,3.13,450
20170501|2017-03-13 07:30,13,3.131,3.138,3.097,3.102,2096
20170501|2017-03-13 08:00,13,3.105,3.115,3.101,3.107,1197
20170501|2017-03-13 08:30,13,3.107,3.125,3.105,3.111,2914
20170501|2017-03-13 09:00,13,3.113,3.113,3.093,3.097,1917
20170501|2017-03-13 09:30,13,3.097,3.112,3.097,3.107,849
20170501|2017-03-13 10:00,13,3.108,3.111,3.094,3.097,870
20170501|2017-03-13 10:30,13,3.097,3.116,3.097,3.115,1035
20170501|2017-03-13 11:00,13,3.115,3.117,3.108,3.112,1175
20170501|2017-03-13 11:30,13,3.113,3.121,3.113,3.117,1142
20170501|2017-03-13 12:00,13,3.117,3.117,3.105,3.114,1005
20170501|2017-03-13 12:30,13,3.114,3.117,3.094,3.095,968
20170501|2017-03-13 13:00,13,3.094,3.108,3.088,3.104,3732
20170501|2017-03-13 13:30,13,3.102,3.103,3.075,3.079,1104
20170501|2017-03-13 14:00,13,3.081,3.085,3.063,3.066,849
20170501|2017-03-13 14:30,13,3.066,3.074,3.054,3.073,1929
20170501|2017-03-13 15:00,13,3.073,3.079,3.067,3.079,226
20170501|2017-03-13 15:30,13,3.078,3.087,3.072,3.087,180
20170501|2017-03-13 17:00,14,3.086,3.092,3.086,3.091,42
20170501|2017-03-13 17:30,14,3.09,3.091,3.083,3.083,40
20170501|2017-03-13 18:00,14,3.082,3.082,3.08,3.082,11
20170501|2017-03-13 18:30,14,3.083,3.085,3.083,3.085,13
20170501|2017-03-13 19:00,14,3.083,3.087,3.083,3.085,10
20170501|2017-03-13 19:30,14,3.084,3.084,3.076,3.08,19
20170501|2017-03-13 20:00,14,3.083,3.085,3.083,3.085,3
20170501|2017-03-13 20:30,14,3.082,3.082,3.082,3.082,3
20170501|2017-03-13 21:00,14,3.083,3.084,3.079,3.082,30
20170501|2017-03-13 21:30,14,3.082,3.082,3.079,3.081,17
20170501|2017-03-13 22:00,14,3.083,3.084,3.083,3.084,5
20170501|2017-03-13 22:30,14,3.082,3.082,3.082,3.082,1
20170501|2017-03-13 23:00,14,3.083,3.087,3.083,3.087,10
20170501|2017-03-13 23:30,14,3.087,3.087,3.083,3.084,5
20170501|2017-03-14 00:00,14,3.085,3.086,3.085,3.086,5
20170501|2017-03-14 00:30,14,3.084,3.087,3.084,3.087,6
20170501|2017-03-14 01:00,14,3.087,3.096,3.087,3.095,10
20170501|2017-03-14 01:30,14,3.096,3.1,3.093,3.097,18
20170501|2017-03-14 02:00,14,3.094,3.094,3.089,3.093,8
20170501|2017-03-14 02:30,14,3.096,3.105,3.096,3.099,80
20170501|2017-03-14 03:00,14,3.098,3.1,3.096,3.1,48
20170501|2017-03-14 03:30,14,3.101,3.102,3.099,3.1,15
20170501|2017-03-14 04:00,14,3.101,3.112,3.101,3.108,219
20170501|2017-03-14 04:30,14,3.111,3.115,3.103,3.114,67
20170501|2017-03-14 05:00,14,3.114,3.117,3.113,3.115,54
20170501|2017-03-14 05:30,14,3.116,3.118,3.103,3.115,142
20170501|2017-03-14 06:00,14,3.116,3.118,3.102,3.107,219
20170501|2017-03-14 06:30,14,3.107,3.116,3.1,3.106,266
20170501|2017-03-14 07:00,14,3.105,3.106,3.081,3.083,859
20170501|2017-03-14 07:30,14,3.083,3.09,3.074,3.076,969
20170501|2017-03-14 08:00,14,3.078,3.089,3.073,3.086,1050
20170501|2017-03-14 08:30,14,3.086,3.09,3.017,3.034,3621
20170501|2017-03-14 09:00,14,3.034,3.05,3.029,3.042,2556
20170501|2017-03-14 09:30,14,3.042,3.046,3.025,3.028,1326
20170501|2017-03-14 10:00,14,3.028,3.028,3.014,3.023,1587
20170501|2017-03-14 10:30,14,3.023,3.024,2.996,3.001,3685
20170501|2017-03-14 11:00,14,3.001,3.022,3.001,3.022,1647
20170501|2017-03-14 11:30,14,3.021,3.021,3.002,3.007,931
20170501|2017-03-14 12:00,14,3.007,3.021,3.004,3.015,725
20170501|2017-03-14 12:30,14,3.015,3.015,2.999,3.001,1142
20170501|2017-03-14 13:00,14,3.001,3.008,2.988,2.992,11266
20170501|2017-03-14 13:30,14,2.991,2.993,2.984,2.991,1554
20170501|2017-03-14 14:00,14,2.991,2.996,2.99,2.993,430
20170501|2017-03-14 14:30,14,2.994,3,2.992,2.999,687
20170501|2017-03-14 15:00,14,2.998,3.008,2.998,3.005,304
20170501|2017-03-14 15:30,14,3.005,3.008,3.003,3.005,338
20170501|2017-03-14 17:00,15,3.007,3.009,3.007,3.009,8
20170501|2017-03-14 17:30,15,3.01,3.011,3.005,3.005,28
20170501|2017-03-14 18:00,15,3.003,3.005,3.003,3.003,28
20170501|2017-03-14 18:30,15,3.006,3.007,3.003,3.003,36
20170501|2017-03-14 19:00,15,3.004,3.004,3.001,3.001,40
20170501|2017-03-14 19:30,15,3.002,3.002,2.999,3,32
20170501|2017-03-14 20:00,15,2.999,3.027,2.996,3.019,169
20170501|2017-03-14 20:30,15,3.019,3.021,3.011,3.012,31
20170501|2017-03-14 21:00,15,3.013,3.013,3.011,3.011,23
20170501|2017-03-14 21:30,15,3.011,3.012,3.003,3.005,83
20170501|2017-03-14 22:00,15,3.006,3.008,3.005,3.006,28
20170501|2017-03-14 22:30,15,3.006,3.006,3.005,3.005,6
20170501|2017-03-14 23:00,15,3.01,3.012,3.003,3.005,29
20170501|2017-03-14 23:30,15,3.003,3.003,3.003,3.003,9
20170501|2017-03-15 00:00,15,3.003,3.003,2.987,2.988,167
20170501|2017-03-15 00:30,15,2.988,2.991,2.985,2.988,75
20170501|2017-03-15 01:00,15,2.988,2.994,2.988,2.994,11
20170501|2017-03-15 01:30,15,2.995,2.996,2.99,2.992,7
20170501|2017-03-15 02:00,15,2.993,3.004,2.993,3.004,30
20170501|2017-03-15 02:30,15,3.003,3.009,2.993,2.993,81
20170501|2017-03-15 03:00,15,2.993,2.998,2.991,2.997,46
20170501|2017-03-15 03:30,15,2.998,2.998,2.996,2.998,39
20170501|2017-03-15 04:00,15,2.999,3.003,2.996,2.999,72
20170501|2017-03-15 04:30,15,3,3.007,3,3.004,81
20170501|2017-03-15 05:00,15,3.004,3.007,3.001,3.006,69
20170501|2017-03-15 05:30,15,3.007,3.009,3.006,3.007,258
20170501|2017-03-15 06:00,15,3.007,3.011,3.005,3.011,158
20170501|2017-03-15 06:30,15,3.01,3.022,3.009,3.014,426
20170501|2017-03-15 07:00,15,3.014,3.048,3.014,3.045,670
20170501|2017-03-15 07:30,15,3.044,3.05,3.036,3.045,1327
20170501|2017-03-15 08:00,15,3.045,3.063,3.036,3.037,2284
20170501|2017-03-15 08:30,15,3.037,3.05,3.031,3.043,1552
20170501|2017-03-15 09:00,15,3.043,3.048,3.031,3.036,1197
20170501|2017-03-15 09:30,15,3.037,3.039,3.023,3.039,1503
20170501|2017-03-15 10:00,15,3.039,3.04,3.021,3.037,1962
20170501|2017-03-15 10:30,15,3.035,3.039,3.024,3.026,1025
20170501|2017-03-15 11:00,15,3.025,3.041,3.025,3.038,847
20170501|2017-03-15 11:30,15,3.038,3.039,3.028,3.037,540
20170501|2017-03-15 12:00,15,3.038,3.045,3.022,3.034,1385
20170501|2017-03-15 12:30,15,3.035,3.041,3.028,3.034,903
20170501|2017-03-15 13:00,15,3.033,3.043,3.021,3.04,6561
20170501|2017-03-15 13:30,15,3.039,3.044,3.031,3.035,946
20170501|2017-03-15 14:00,15,3.034,3.035,3.024,3.026,497
20170501|2017-03-15 14:30,15,3.024,3.028,3.02,3.027,777
20170501|2017-03-15 15:00,15,3.027,3.03,3.022,3.025,148
20170501|2017-03-15 15:30,15,3.026,3.037,3.025,3.036,145
20170501|2017-03-15 17:00,16,3.031,3.035,3.029,3.029,14
20170501|2017-03-15 17:30,16,3.038,3.038,3.031,3.032,16
20170501|2017-03-15 18:00,16,3.032,3.032,3.03,3.03,6
20170501|2017-03-15 18:30,16,3.029,3.031,3.028,3.028,17
20170501|2017-03-15 19:00,16,3.024,3.026,3.021,3.025,36
20170501|2017-03-15 19:30,16,3.026,3.027,3.023,3.023,18
20170501|2017-03-15 20:00,16,3.024,3.024,3.016,3.019,46
20170501|2017-03-15 20:30,16,3.022,3.022,3.015,3.015,12
20170501|2017-03-15 21:00,16,3.018,3.018,3.015,3.017,34
20170501|2017-03-15 21:30,16,3.014,3.024,3.014,3.019,21
20170501|2017-03-15 22:00,16,3.021,3.021,3.019,3.02,4
20170501|2017-03-15 22:30,16,3.019,3.019,3.013,3.013,24
20170501|2017-03-15 23:00,16,3.016,3.016,3.014,3.014,3
20170501|2017-03-15 23:30,16,3.015,3.016,3.015,3.015,6
20170501|2017-03-16 00:00,16,3.014,3.015,3.01,3.011,41
20170501|2017-03-16 00:30,16,3.012,3.014,3.01,3.011,47
20170501|2017-03-16 01:00,16,3.014,3.02,3.014,3.02,16
20170501|2017-03-16 01:30,16,3.021,3.024,3.02,3.021,22
20170501|2017-03-16 02:00,16,3.022,3.022,3.014,3.016,17
20170501|2017-03-16 02:30,16,3.018,3.019,3.011,3.017,50
20170501|2017-03-16 03:00,16,3.015,3.017,3.011,3.011,58
20170501|2017-03-16 03:30,16,3.012,3.014,3.011,3.012,28
20170501|2017-03-16 04:00,16,3.013,3.021,3.011,3.021,56
20170501|2017-03-16 04:30,16,3.019,3.019,3.005,3.008,97
20170501|2017-03-16 05:00,16,3.007,3.019,3.006,3.009,70
20170501|2017-03-16 05:30,16,3.008,3.008,2.993,2.996,267
20170501|2017-03-16 06:00,16,2.997,3.004,2.99,2.997,249
20170501|2017-03-16 06:30,16,2.995,2.996,2.983,2.991,319
20170501|2017-03-16 07:00,16,2.989,2.989,2.962,2.975,690
20170501|2017-03-16 07:30,16,2.975,2.985,2.971,2.977,616
20170501|2017-03-16 08:00,16,2.979,2.991,2.968,2.981,1471
20170501|2017-03-16 08:30,16,2.981,2.982,2.973,2.976,1510
20170501|2017-03-16 09:00,16,2.975,2.996,2.975,2.983,2185
20170501|2017-03-16 09:30,16,2.98,2.986,2.955,2.985,3323
20170501|2017-03-16 10:00,16,2.984,3.032,2.982,3.024,5856
20170501|2017-03-16 10:30,16,3.024,3.026,3.012,3.02,1271
20170501|2017-03-16 11:00,16,3.021,3.032,3.01,3.01,2038
20170501|2017-03-16 11:30,16,3.01,3.019,3.006,3.012,1520
20170501|2017-03-16 12:00,16,3.011,3.015,2.998,3,2253
20170501|2017-03-16 12:30,16,3,3.006,2.989,2.994,1774
20170501|2017-03-16 13:00,16,2.993,2.994,2.964,2.967,8599
20170501|2017-03-16 13:30,16,2.967,2.977,2.963,2.974,1540
20170501|2017-03-16 14:00,16,2.973,2.991,2.972,2.984,784
20170501|2017-03-16 14:30,16,2.985,2.985,2.967,2.968,608
20170501|2017-03-16 15:00,16,2.967,2.974,2.967,2.968,223
20170501|2017-03-16 15:30,16,2.969,2.976,2.967,2.971,154
20170501|2017-03-16 17:00,17,2.977,2.989,2.973,2.989,48
20170501|2017-03-16 17:30,17,2.99,2.994,2.988,2.988,13
20170501|2017-03-16 18:00,17,2.987,2.988,2.976,2.978,25
20170501|2017-03-16 18:30,17,2.978,2.984,2.977,2.978,74
20170501|2017-03-16 19:00,17,2.977,2.978,2.969,2.972,50
20170501|2017-03-16 19:30,17,2.974,2.978,2.973,2.978,39
20170501|2017-03-16 20:00,17,2.981,2.983,2.972,2.973,67
20170501|2017-03-16 20:30,17,2.972,2.977,2.972,2.973,25
20170501|2017-03-16 21:00,17,2.974,2.977,2.972,2.976,10
20170501|2017-03-16 21:30,17,2.976,2.978,2.976,2.978,2
20170501|2017-03-16 22:00,17,2.976,2.978,2.976,2.978,4
20170501|2017-03-16 22:30,17,2.976,2.976,2.975,2.975,4
20170501|2017-03-16 23:00,17,2.975,2.975,2.974,2.975,14
20170501|2017-03-16 23:30,17,2.977,2.978,2.973,2.978,20
20170501|2017-03-17 00:00,17,2.976,2.978,2.976,2.978,13
20170501|2017-03-17 00:30,17,2.975,2.975,2.954,2.96,88
20170501|2017-03-17 01:00,17,2.958,2.96,2.955,2.959,11
20170501|2017-03-17 01:30,17,2.962,2.963,2.955,2.955,27
20170501|2017-03-17 02:00,17,2.957,2.958,2.955,2.955,22
20170501|2017-03-17 02:30,17,2.957,2.97,2.952,2.967,76
20170501|2017-03-17 03:00,17,2.967,2.969,2.964,2.964,39
20170501|2017-03-17 03:30,17,2.964,2.969,2.961,2.968,91
20170501|2017-03-17 04:00,17,2.968,2.977,2.967,2.973,101
20170501|2017-03-17 04:30,17,2.974,2.977,2.965,2.966,110
20170501|2017-03-17 05:00,17,2.966,2.966,2.958,2.961,110
20170501|2017-03-17 05:30,17,2.963,2.975,2.963,2.974,50
20170501|2017-03-17 06:00,17,2.974,2.991,2.968,2.98,339
20170501|2017-03-17 06:30,17,2.981,2.985,2.975,2.981,147
20170501|2017-03-17 07:00,17,2.981,2.994,2.948,2.958,1040
20170501|2017-03-17 07:30,17,2.957,2.973,2.943,2.967,1217
20170501|2017-03-17 08:00,17,2.967,3,2.963,2.99,1938
20170501|2017-03-17 08:30,17,2.99,2.991,2.968,2.974,1173
20170501|2017-03-17 09:00,17,2.974,2.988,2.973,2.985,762
20170501|2017-03-17 09:30,17,2.985,3.005,2.985,2.998,1400
20170501|2017-03-17 10:00,17,2.999,3.007,2.991,3.002,948
20170501|2017-03-17 10:30,17,3.002,3.002,2.991,2.997,737
20170501|2017-03-17 11:00,17,2.997,3.001,2.992,2.999,523
20170501|2017-03-17 11:30,17,2.997,3.009,2.995,3.004,984
20170501|2017-03-17 12:00,17,3.006,3.015,3.005,3.008,1331
20170501|2017-03-17 12:30,17,3.007,3.008,3.001,3.005,673
20170501|2017-03-17 13:00,17,3.004,3.014,3,3.001,5234
20170501|2017-03-17 13:30,17,3.001,3.005,2.993,2.999,792
20170501|2017-03-17 14:00,17,2.999,3.003,2.998,2.998,257
20170501|2017-03-17 14:30,17,2.999,3.003,2.994,3.001,470
20170501|2017-03-17 15:00,17,3.001,3.006,2.999,3.005,91
20170501|2017-03-17 15:30,17,3.005,3.02,3.004,3.016,191
20170501|2017-03-19 17:00,20,2.972,2.977,2.966,2.976,233
20170501|2017-03-19 17:30,20,2.976,2.976,2.969,2.975,44
20170501|2017-03-19 18:00,20,2.974,2.975,2.972,2.973,30
20170501|2017-03-19 18:30,20,2.973,2.973,2.972,2.972,30
20170501|2017-03-19 19:00,20,2.973,2.974,2.97,2.97,26
20170501|2017-03-19 19:30,20,2.973,2.973,2.97,2.97,9
20170501|2017-03-19 20:00,20,2.971,2.973,2.971,2.971,6
20170501|2017-03-19 20:30,20,2.973,2.976,2.97,2.97,48
20170501|2017-03-19 21:00,20,2.971,2.971,2.969,2.971,36
20170501|2017-03-19 21:30,20,2.971,2.971,2.97,2.97,15
20170501|2017-03-19 22:00,20,2.97,2.971,2.97,2.97,6
20170501|2017-03-19 22:30,20,2.971,2.973,2.971,2.973,10
20170501|2017-03-19 23:30,20,2.972,2.972,2.972,2.972,1
20170501|2017-03-20 00:00,20,2.972,2.974,2.972,2.974,53
20170501|2017-03-20 00:30,20,2.974,2.975,2.968,2.968,38
20170501|2017-03-20 01:00,20,2.968,2.972,2.968,2.968,39
20170501|2017-03-20 01:30,20,2.969,2.97,2.968,2.968,17
20170501|2017-03-20 02:00,20,2.97,2.975,2.97,2.975,17
20170501|2017-03-20 02:30,20,2.976,2.977,2.975,2.975,14
20170501|2017-03-20 03:00,20,2.977,2.978,2.976,2.977,57
20170501|2017-03-20 03:30,20,2.978,2.978,2.975,2.975,47
20170501|2017-03-20 04:00,20,2.975,2.977,2.972,2.975,32
20170501|2017-03-20 04:30,20,2.975,2.975,2.968,2.969,71
20170501|2017-03-20 05:00,20,2.968,2.972,2.967,2.971,48
20170501|2017-03-20 05:30,20,2.971,2.988,2.97,2.984,217
20170501|2017-03-20 06:00,20,2.985,2.993,2.984,2.986,283
20170501|2017-03-20 06:30,20,2.986,2.991,2.976,2.98,406
20170501|2017-03-20 07:00,20,2.979,2.986,2.972,2.98,453
20170501|2017-03-20 07:30,20,2.98,3.024,2.98,3.021,1573
20170501|2017-03-20 08:00,20,3.02,3.046,3.016,3.04,2134
20170501|2017-03-20 08:30,20,3.041,3.057,3.038,3.048,2294
20170501|2017-03-20 09:00,20,3.049,3.068,3.049,3.065,2469
20170501|2017-03-20 09:30,20,3.065,3.085,3.065,3.073,3193
20170501|2017-03-20 10:00,20,3.074,3.076,3.067,3.068,1365
20170501|2017-03-20 10:30,20,3.068,3.076,3.064,3.075,1316
20170501|2017-03-20 11:00,20,3.076,3.09,3.075,3.087,1927
20170501|2017-03-20 11:30,20,3.087,3.097,3.079,3.082,2134
20170501|2017-03-20 12:00,20,3.082,3.086,3.076,3.079,1355
20170501|2017-03-20 12:30,20,3.078,3.084,3.072,3.082,866
20170501|2017-03-20 13:00,20,3.084,3.106,3.079,3.102,9041
20170501|2017-03-20 13:30,20,3.102,3.117,3.096,3.116,3013
20170501|2017-03-20 14:00,20,3.116,3.123,3.115,3.119,1480
20170501|2017-03-20 14:30,20,3.119,3.132,3.118,3.128,1873
20170501|2017-03-20 15:00,20,3.128,3.133,3.126,3.13,293
20170501|2017-03-20 15:30,20,3.13,3.136,3.128,3.13,331
20170501|2017-03-20 17:00,21,3.134,3.134,3.126,3.128,122
20170501|2017-03-20 17:30,21,3.128,3.128,3.126,3.126,12
20170501|2017-03-20 18:00,21,3.126,3.127,3.12,3.121,143
20170501|2017-03-20 18:30,21,3.122,3.127,3.119,3.124,106
20170501|2017-03-20 19:00,21,3.125,3.127,3.122,3.125,75
20170501|2017-03-20 19:30,21,3.125,3.126,3.122,3.124,47
20170501|2017-03-20 20:00,21,3.124,3.125,3.122,3.124,30
20170501|2017-03-20 20:30,21,3.124,3.125,3.123,3.124,12
20170501|2017-03-20 21:00,21,3.125,3.125,3.123,3.123,4
20170501|2017-03-20 21:30,21,3.124,3.124,3.123,3.123,5
20170501|2017-03-20 22:00,21,3.123,3.124,3.121,3.123,41
20170501|2017-03-20 22:30,21,3.123,3.125,3.123,3.124,8
20170501|2017-03-20 23:00,21,3.124,3.124,3.124,3.124,11
20170501|2017-03-20 23:30,21,3.123,3.123,3.118,3.119,41
20170501|2017-03-21 00:00,21,3.119,3.12,3.113,3.113,78
20170501|2017-03-21 00:30,21,3.115,3.115,3.11,3.11,59
20170501|2017-03-21 01:00,21,3.113,3.117,3.113,3.115,24
20170501|2017-03-21 01:30,21,3.116,3.116,3.113,3.115,16
20170501|2017-03-21 02:00,21,3.118,3.149,3.116,3.145,278
20170501|2017-03-21 02:30,21,3.142,3.142,3.131,3.131,78
20170501|2017-03-21 03:00,21,3.131,3.138,3.126,3.128,175
20170501|2017-03-21 03:30,21,3.128,3.144,3.127,3.139,149
20170501|2017-03-21 04:00,21,3.139,3.141,3.134,3.137,119
20170501|2017-03-21 04:30,21,3.137,3.137,3.121,3.135,157
20170501|2017-03-21 05:00,21,3.133,3.138,3.128,3.133,143
20170501|2017-03-21 05:30,21,3.132,3.132,3.12,3.125,146
20170501|2017-03-21 06:00,21,3.123,3.128,3.115,3.128,489
20170501|2017-03-21 06:30,21,3.128,3.137,3.125,3.13,597
20170501|2017-03-21 07:00,21,3.13,3.139,3.122,3.137,1640
20170501|2017-03-21 07:30,21,3.137,3.149,3.128,3.134,1647
20170501|2017-03-21 08:00,21,3.135,3.167,3.133,3.159,3780
20170501|2017-03-21 08:30,21,3.159,3.163,3.146,3.147,3604
20170501|2017-03-21 09:00,21,3.147,3.16,3.142,3.144,2882
20170501|2017-03-21 09:30,21,3.145,3.149,3.101,3.111,4178
20170501|2017-03-21 10:00,21,3.11,3.137,3.09,3.131,6852
20170501|2017-03-21 10:30,21,3.131,3.14,3.123,3.137,1888
20170501|2017-03-21 11:00,21,3.138,3.154,3.13,3.151,2741
20170501|2017-03-21 11:30,21,3.151,3.151,3.143,3.145,1227
20170501|2017-03-21 12:00,21,3.146,3.148,3.134,3.137,1386
20170501|2017-03-21 12:30,21,3.136,3.14,3.13,3.138,1184
20170501|2017-03-21 13:00,21,3.138,3.159,3.135,3.152,6052
20170501|2017-03-21 13:30,21,3.151,3.151,3.134,3.138,1599
20170501|2017-03-21 14:00,21,3.139,3.142,3.135,3.139,424
20170501|2017-03-21 14:30,21,3.139,3.146,3.136,3.143,723
20170501|2017-03-21 15:00,21,3.144,3.145,3.138,3.144,124
20170501|2017-03-21 15:30,21,3.144,3.152,3.143,3.151,197
20170501|2017-03-21 17:00,22,3.147,3.15,3.144,3.15,25
20170501|2017-03-21 17:30,22,3.15,3.157,3.149,3.154,44
20170501|2017-03-21 18:00,22,3.155,3.156,3.153,3.154,29
20170501|2017-03-21 18:30,22,3.155,3.155,3.151,3.151,51
20170501|2017-03-21 19:00,22,3.15,3.151,3.144,3.146,41
20170501|2017-03-21 19:30,22,3.145,3.148,3.144,3.147,8
20170501|2017-03-21 20:00,22,3.147,3.151,3.144,3.146,40
20170501|2017-03-21 20:30,22,3.146,3.146,3.141,3.142,57
20170501|2017-03-21 21:00,22,3.143,3.145,3.138,3.141,42
20170501|2017-03-21 21:30,22,3.143,3.143,3.141,3.143,12
20170501|2017-03-21 22:00,22,3.143,3.149,3.141,3.148,36
20170501|2017-03-21 22:30,22,3.145,3.147,3.143,3.146,17
20170501|2017-03-21 23:00,22,3.145,3.147,3.144,3.146,12
20170501|2017-03-21 23:30,22,3.143,3.144,3.141,3.141,18
20170501|2017-03-22 00:00,22,3.143,3.147,3.141,3.144,45
20170501|2017-03-22 00:30,22,3.145,3.148,3.142,3.145,58
20170501|2017-03-22 01:00,22,3.145,3.15,3.144,3.15,45
20170501|2017-03-22 01:30,22,3.15,3.15,3.146,3.147,13
20170501|2017-03-22 02:00,22,3.148,3.148,3.14,3.142,45
20170501|2017-03-22 02:30,22,3.143,3.151,3.14,3.144,65
20170501|2017-03-22 03:00,22,3.142,3.143,3.133,3.137,200
20170501|2017-03-22 03:30,22,3.137,3.144,3.134,3.137,153
20170501|2017-03-22 04:00,22,3.138,3.138,3.127,3.129,292
20170501|2017-03-22 04:30,22,3.129,3.129,3.12,3.126,225
20170501|2017-03-22 05:00,22,3.126,3.138,3.122,3.122,220
20170501|2017-03-22 05:30,22,3.122,3.127,3.111,3.113,318
20170501|2017-03-22 06:00,22,3.112,3.119,3.111,3.118,288
20170501|2017-03-22 06:30,22,3.117,3.124,3.113,3.113,366
20170501|2017-03-22 07:00,22,3.113,3.12,3.108,3.112,1127
20170501|2017-03-22 07:30,22,3.112,3.129,3.108,3.123,1233
20170501|2017-03-22 08:00,22,3.124,3.129,3.099,3.1,3715
20170501|2017-03-22 08:30,22,3.1,3.116,3.1,3.106,2182
20170501|2017-03-22 09:00,22,3.107,3.127,3.101,3.122,3379
20170501|2017-03-22 09:30,22,3.122,3.135,3.116,3.117,3459
20170501|2017-03-22 10:00,22,3.117,3.125,3.111,3.114,2813
20170501|2017-03-22 10:30,22,3.114,3.114,3.097,3.1,2771
20170501|2017-03-22 11:00,22,3.1,3.109,3.098,3.103,1413
20170501|2017-03-22 11:30,22,3.104,3.109,3.092,3.099,2482
20170501|2017-03-22 12:00,22,3.1,3.106,3.093,3.096,1897
20170501|2017-03-22 12:30,22,3.096,3.104,3.09,3.092,1791
20170501|2017-03-22 13:00,22,3.092,3.099,3.069,3.071,10429
20170501|2017-03-22 13:30,22,3.071,3.082,3.07,3.079,2030
20170501|2017-03-22 14:00,22,3.079,3.081,3.073,3.081,434
20170501|2017-03-22 14:30,22,3.081,3.081,3.072,3.075,563
20170501|2017-03-22 15:00,22,3.074,3.076,3.072,3.076,198
20170501|2017-03-22 15:30,22,3.077,3.086,3.077,3.079,191
20170501|2017-03-22 17:00,23,3.085,3.086,3.08,3.081,35
20170501|2017-03-22 17:30,23,3.081,3.085,3.081,3.085,7
20170501|2017-03-22 18:00,23,3.083,3.086,3.083,3.084,18
20170501|2017-03-22 18:30,23,3.084,3.084,3.08,3.08,25
20170501|2017-03-22 19:00,23,3.081,3.087,3.081,3.086,29
20170501|2017-03-22 19:30,23,3.085,3.088,3.085,3.088,10
20170501|2017-03-22 20:00,23,3.087,3.088,3.085,3.087,43
20170501|2017-03-22 20:30,23,3.088,3.089,3.086,3.089,21
20170501|2017-03-22 21:00,23,3.089,3.094,3.088,3.092,62
20170501|2017-03-22 21:30,23,3.091,3.095,3.086,3.094,453
20170501|2017-03-22 22:00,23,3.094,3.099,3.093,3.098,139
20170501|2017-03-22 22:30,23,3.098,3.098,3.092,3.096,59
20170501|2017-03-22 23:00,23,3.095,3.1,3.095,3.098,31
20170501|2017-03-22 23:30,23,3.098,3.1,3.096,3.096,79
20170501|2017-03-23 00:00,23,3.096,3.097,3.091,3.093,155
20170501|2017-03-23 00:30,23,3.092,3.097,3.091,3.091,72
20170501|2017-03-23 01:00,23,3.092,3.098,3.091,3.095,106
20170501|2017-03-23 01:30,23,3.095,3.097,3.091,3.096,33
20170501|2017-03-23 02:00,23,3.094,3.098,3.094,3.097,51
20170501|2017-03-23 02:30,23,3.096,3.096,3.09,3.092,221
20170501|2017-03-23 03:00,23,3.092,3.094,3.087,3.093,312
20170501|2017-03-23 03:30,23,3.094,3.098,3.092,3.096,76
20170501|2017-03-23 04:00,23,3.095,3.097,3.088,3.092,169
20170501|2017-03-23 04:30,23,3.092,3.093,3.089,3.091,357
20170501|2017-03-23 05:00,23,3.091,3.096,3.091,3.091,152
20170501|2017-03-23 05:30,23,3.091,3.093,3.079,3.083,522
20170501|2017-03-23 06:00,23,3.083,3.103,3.078,3.098,684
20170501|2017-03-23 06:30,23,3.1,3.109,3.093,3.101,461
20170501|2017-03-23 07:00,23,3.1,3.115,3.098,3.107,664
20170501|2017-03-23 07:30,23,3.106,3.106,3.088,3.092,903
20170501|2017-03-23 08:00,23,3.094,3.102,3.082,3.095,2930
20170501|2017-03-23 08:30,23,3.095,3.097,3.079,3.084,3662
20170501|2017-03-23 09:00,23,3.085,3.118,3.085,3.116,3224
20170501|2017-03-23 09:30,23,3.113,3.113,3.056,3.091,12464
20170501|2017-03-23 10:00,23,3.092,3.125,3.091,3.119,5918
20170501|2017-03-23 10:30,23,3.12,3.12,3.103,3.108,1980
20170501|2017-03-23 11:00,23,3.107,3.12,3.107,3.113,2272
20170501|2017-03-23 11:30,23,3.114,3.116,3.098,3.104,2468
20170501|2017-03-23 12:00,23,3.104,3.106,3.091,3.097,2128
20170501|2017-03-23 12:30,23,3.096,3.104,3.094,3.104,2628
20170501|2017-03-23 13:00,23,3.104,3.134,3.103,3.131,11055
20170501|2017-03-23 13:30,23,3.131,3.139,3.125,3.127,2282
20170501|2017-03-23 14:00,23,3.128,3.142,3.128,3.131,1065
20170501|2017-03-23 14:30,23,3.131,3.133,3.126,3.13,1073
20170501|2017-03-23 15:00,23,3.129,3.13,3.126,3.129,227
20170501|2017-03-23 15:30,23,3.129,3.133,3.125,3.128,246
20170501|2017-03-23 17:00,24,3.13,3.132,3.123,3.124,28
20170501|2017-03-23 17:30,24,3.123,3.125,3.123,3.124,8
20170501|2017-03-23 18:00,24,3.124,3.125,3.123,3.123,10
20170501|2017-03-23 18:30,24,3.125,3.132,3.125,3.126,153
20170501|2017-03-23 19:00,24,3.126,3.129,3.126,3.129,4
20170501|2017-03-23 19:30,24,3.129,3.129,3.12,3.12,85
20170501|2017-03-23 20:00,24,3.123,3.124,3.12,3.122,62
20170501|2017-03-23 20:30,24,3.122,3.125,3.12,3.123,35
20170501|2017-03-23 21:00,24,3.121,3.123,3.116,3.12,84
20170501|2017-03-23 21:30,24,3.119,3.122,3.116,3.122,37
20170501|2017-03-23 22:00,24,3.119,3.124,3.118,3.119,20
20170501|2017-03-23 22:30,24,3.12,3.123,3.12,3.12,22
20170501|2017-03-23 23:00,24,3.121,3.121,3.118,3.121,24
20170501|2017-03-23 23:30,24,3.118,3.118,3.111,3.115,58
20170501|2017-03-24 00:00,24,3.114,3.12,3.113,3.115,48
20170501|2017-03-24 00:30,24,3.115,3.115,3.111,3.112,25
20170501|2017-03-24 01:00,24,3.112,3.116,3.11,3.112,47
20170501|2017-03-24 01:30,24,3.114,3.116,3.112,3.114,30
20170501|2017-03-24 02:00,24,3.114,3.125,3.114,3.123,115
20170501|2017-03-24 02:30,24,3.125,3.125,3.12,3.122,30
20170501|2017-03-24 03:00,24,3.121,3.121,3.114,3.117,111
20170501|2017-03-24 03:30,24,3.12,3.131,3.118,3.125,265
20170501|2017-03-24 04:00,24,3.124,3.125,3.112,3.123,206
20170501|2017-03-24 04:30,24,3.122,3.127,3.12,3.127,64
20170501|2017-03-24 05:00,24,3.126,3.129,3.124,3.124,115
20170501|2017-03-24 05:30,24,3.125,3.132,3.12,3.125,192
20170501|2017-03-24 06:00,24,3.127,3.128,3.109,3.11,229
20170501|2017-03-24 06:30,24,3.11,3.123,3.109,3.119,336
20170501|2017-03-24 07:00,24,3.116,3.121,3.104,3.113,747
20170501|2017-03-24 07:30,24,3.113,3.115,3.1,3.102,788
20170501|2017-03-24 08:00,24,3.101,3.145,3.095,3.143,6878
20170501|2017-03-24 08:30,24,3.143,3.15,3.132,3.148,4296
20170501|2017-03-24 09:00,24,3.148,3.148,3.134,3.139,2797
20170501|2017-03-24 09:30,24,3.139,3.15,3.139,3.146,2240
20170501|2017-03-24 10:00,24,3.146,3.155,3.145,3.15,2584
20170501|2017-03-24 10:30,24,3.15,3.15,3.138,3.145,2428
20170501|2017-03-24 11:00,24,3.145,3.162,3.142,3.157,2650
20170501|2017-03-24 11:30,24,3.158,3.159,3.147,3.15,1571
20170501|2017-03-24 12:00,24,3.15,3.152,3.139,3.145,2361
20170501|2017-03-24 12:30,24,3.144,3.152,3.143,3.149,1250
20170501|2017-03-24 13:00,24,3.149,3.155,3.146,3.153,4290
20170501|2017-03-24 13:30,24,3.153,3.155,3.148,3.151,2068
20170501|2017-03-24 14:00,24,3.151,3.153,3.148,3.151,578
20170501|2017-03-24 14:30,24,3.15,3.154,3.149,3.149,920
20170501|2017-03-24 15:00,24,3.148,3.157,3.148,3.157,469
20170501|2017-03-24 15:30,24,3.155,3.162,3.151,3.151,336
20170501|2017-03-26 17:00,27,3.191,3.208,3.188,3.197,1367
20170501|2017-03-26 17:30,27,3.198,3.199,3.195,3.198,331
20170501|2017-03-26 18:00,27,3.198,3.199,3.197,3.198,184
20170501|2017-03-26 18:30,27,3.197,3.202,3.196,3.201,570
20170501|2017-03-26 19:00,27,3.201,3.202,3.199,3.2,98
20170501|2017-03-26 19:30,27,3.201,3.201,3.196,3.197,149
20170501|2017-03-26 20:00,27,3.197,3.202,3.197,3.201,144
20170501|2017-03-26 20:30,27,3.201,3.202,3.198,3.201,109
20170501|2017-03-26 21:00,27,3.202,3.203,3.199,3.201,179
20170501|2017-03-26 21:30,27,3.201,3.202,3.201,3.201,31
20170501|2017-03-26 22:00,27,3.201,3.202,3.201,3.201,72
20170501|2017-03-26 22:30,27,3.202,3.202,3.197,3.197,121
20170501|2017-03-26 23:00,27,3.197,3.199,3.196,3.196,79
20170501|2017-03-26 23:30,27,3.197,3.197,3.194,3.194,117
20170501|2017-03-27 00:00,27,3.195,3.196,3.194,3.194,66
20170501|2017-03-27 00:30,27,3.194,3.195,3.192,3.194,149
20170501|2017-03-27 01:00,27,3.193,3.197,3.191,3.193,170
20170501|2017-03-27 01:30,27,3.193,3.194,3.191,3.193,149
20170501|2017-03-27 02:00,27,3.193,3.194,3.191,3.192,298
20170501|2017-03-27 02:30,27,3.193,3.2,3.193,3.197,211
20170501|2017-03-27 03:00,27,3.197,3.198,3.191,3.193,166
20170501|2017-03-27 03:30,27,3.193,3.194,3.19,3.192,204
20170501|2017-03-27 04:00,27,3.192,3.193,3.189,3.192,463
20170501|2017-03-27 04:30,27,3.193,3.2,3.192,3.197,169
20170501|2017-03-27 05:00,27,3.198,3.2,3.192,3.195,203
20170501|2017-03-27 05:30,27,3.196,3.196,3.192,3.192,54
20170501|2017-03-27 06:00,27,3.192,3.194,3.174,3.178,828
20170501|2017-03-27 06:30,27,3.179,3.195,3.173,3.188,1062
20170501|2017-03-27 07:00,27,3.187,3.2,3.186,3.195,1645
20170501|2017-03-27 07:30,27,3.195,3.197,3.175,3.177,2035
20170501|2017-03-27 08:00,27,3.176,3.193,3.168,3.189,6020
20170501|2017-03-27 08:30,27,3.189,3.189,3.146,3.151,7842
20170501|2017-03-27 09:00,27,3.152,3.173,3.152,3.164,5192
20170501|2017-03-27 09:30,27,3.164,3.174,3.161,3.171,2917
20170501|2017-03-27 10:00,27,3.17,3.178,3.167,3.174,3173
20170501|2017-03-27 10:30,27,3.175,3.177,3.16,3.166,3174
20170501|2017-03-27 11:00,27,3.167,3.167,3.15,3.152,4146
20170501|2017-03-27 11:30,27,3.152,3.158,3.142,3.155,4384
20170501|2017-03-27 12:00,27,3.154,3.163,3.151,3.16,2044
20170501|2017-03-27 12:30,27,3.16,3.161,3.136,3.144,3491
20170501|2017-03-27 13:00,27,3.143,3.145,3.124,3.13,8535
20170501|2017-03-27 13:30,27,3.129,3.134,3.126,3.132,1934
20170501|2017-03-27 14:00,27,3.131,3.133,3.124,3.13,1087
20170501|2017-03-27 14:30,27,3.129,3.134,3.127,3.134,758
20170501|2017-03-27 15:00,27,3.134,3.134,3.128,3.129,290
20170501|2017-03-27 15:30,27,3.129,3.131,3.127,3.128,208
20170501|2017-03-27 17:00,28,3.125,3.125,3.105,3.112,372
20170501|2017-03-27 17:30,28,3.11,3.113,3.107,3.112,110
20170501|2017-03-27 18:00,28,3.112,3.118,3.112,3.113,83
20170501|2017-03-27 18:30,28,3.113,3.118,3.113,3.113,62
20170501|2017-03-27 19:00,28,3.114,3.117,3.113,3.117,61
20170501|2017-03-27 19:30,28,3.117,3.12,3.116,3.119,103
20170501|2017-03-27 20:00,28,3.12,3.123,3.118,3.12,100
20170501|2017-03-27 20:30,28,3.12,3.121,3.114,3.115,119
20170501|2017-03-27 21:00,28,3.115,3.116,3.113,3.114,47
20170501|2017-03-27 21:30,28,3.114,3.116,3.113,3.113,72
20170501|2017-03-27 22:00,28,3.113,3.115,3.111,3.114,55
20170501|2017-03-27 22:30,28,3.113,3.114,3.111,3.111,34
20170501|2017-03-27 23:00,28,3.112,3.114,3.111,3.113,57
20170501|2017-03-27 23:30,28,3.113,3.116,3.113,3.115,85
20170501|2017-03-28 00:00,28,3.115,3.117,3.114,3.116,60
20170501|2017-03-28 00:30,28,3.115,3.115,3.112,3.115,76
20170501|2017-03-28 01:00,28,3.114,3.116,3.112,3.115,147
20170501|2017-03-28 01:30,28,3.114,3.116,3.112,3.112,126
20170501|2017-03-28 02:00,28,3.112,3.115,3.112,3.115,204
20170501|2017-03-28 02:30,28,3.115,3.12,3.107,3.108,683
20170501|2017-03-28 03:00,28,3.109,3.11,3.103,3.105,568
20170501|2017-03-28 03:30,28,3.105,3.109,3.102,3.109,477
20170501|2017-03-28 04:00,28,3.108,3.111,3.107,3.109,311
20170501|2017-03-28 04:30,28,3.109,3.11,3.094,3.101,787
20170501|2017-03-28 05:00,28,3.1,3.1,3.091,3.096,713
20170501|2017-03-28 05:30,28,3.096,3.101,3.094,3.097,532
20170501|2017-03-28 06:00,28,3.096,3.1,3.094,3.099,509
20170501|2017-03-28 06:30,28,3.098,3.107,3.092,3.107,707
20170501|2017-03-28 07:00,28,3.107,3.125,3.102,3.118,2006
20170501|2017-03-28 07:30,28,3.118,3.119,3.099,3.102,2599
20170501|2017-03-28 08:00,28,3.101,3.149,3.1,3.142,14513
20170501|2017-03-28 08:30,28,3.142,3.157,3.142,3.156,6590
20170501|2017-03-28 09:00,28,3.156,3.163,3.14,3.142,6049
20170501|2017-03-28 09:30,28,3.142,3.149,3.139,3.148,3884
20170501|2017-03-28 10:00,28,3.149,3.156,3.146,3.15,3672
20170501|2017-03-28 10:30,28,3.149,3.157,3.13,3.156,8707
20170501|2017-03-28 11:00,28,3.155,3.163,3.152,3.159,4401
20170501|2017-03-28 11:30,28,3.159,3.172,3.157,3.169,5154
20170501|2017-03-28 12:00,28,3.168,3.177,3.165,3.171,4854
20170501|2017-03-28 12:30,28,3.171,3.185,3.169,3.183,5413
20170501|2017-03-28 13:00,28,3.183,3.188,3.171,3.178,15569
20170501|2017-03-28 13:30,28,3.178,3.185,3.172,3.174,5588
20170501|2017-03-28 14:00,28,3.175,3.175,3.163,3.168,1671
20170501|2017-03-28 14:30,28,3.168,3.169,3.155,3.162,1893
20170501|2017-03-28 15:00,28,3.162,3.171,3.16,3.169,710
20170501|2017-03-28 15:30,28,3.169,3.176,3.168,3.173,546
20170501|2017-03-28 17:00,29,3.169,3.172,3.163,3.167,182
20170501|2017-03-28 17:30,29,3.166,3.17,3.166,3.17,103
20170501|2017-03-28 18:00,29,3.169,3.17,3.165,3.166,148
20170501|2017-03-28 18:30,29,3.167,3.168,3.163,3.163,64
20170501|2017-03-28 19:00,29,3.165,3.168,3.164,3.167,78
20170501|2017-03-28 19:30,29,3.166,3.169,3.166,3.168,60
20170501|2017-03-28 20:00,29,3.168,3.168,3.164,3.167,67
20170501|2017-03-28 20:30,29,3.168,3.168,3.163,3.165,134
20170501|2017-03-28 21:00,29,3.166,3.168,3.164,3.165,78
20170501|2017-03-28 21:30,29,3.167,3.169,3.166,3.167,37
20170501|2017-03-28 22:00,29,3.168,3.17,3.166,3.168,48
20170501|2017-03-28 22:30,29,3.169,3.169,3.162,3.165,96
20170501|2017-03-28 23:00,29,3.163,3.165,3.162,3.163,55
20170501|2017-03-28 23:30,29,3.163,3.165,3.161,3.164,206
20170501|2017-03-29 00:00,29,3.164,3.168,3.163,3.168,90
20170501|2017-03-29 00:30,29,3.167,3.178,3.166,3.174,613
20170501|2017-03-29 01:00,29,3.174,3.175,3.171,3.173,128
20170501|2017-03-29 01:30,29,3.174,3.174,3.165,3.165,158
20170501|2017-03-29 02:00,29,3.165,3.179,3.164,3.176,567
20170501|2017-03-29 02:30,29,3.176,3.179,3.175,3.177,256
20170501|2017-03-29 03:00,29,3.177,3.177,3.172,3.173,266
20170501|2017-03-29 03:30,29,3.173,3.194,3.17,3.19,775
20170501|2017-03-29 04:00,29,3.19,3.192,3.185,3.191,372
20170501|2017-03-29 04:30,29,3.191,3.222,3.191,3.22,2149
20170501|2017-03-29 05:00,29,3.22,3.222,3.214,3.216,762
20170501|2017-03-29 05:30,29,3.215,3.217,3.205,3.207,679
20170501|2017-03-29 06:00,29,3.207,3.216,3.202,3.208,1057
20170501|2017-03-29 06:30,29,3.206,3.211,3.203,3.205,874
20170501|2017-03-29 07:00,29,3.205,3.214,3.196,3.208,2674
20170501|2017-03-29 07:30,29,3.208,3.231,3.205,3.228,6383
20170501|2017-03-29 08:00,29,3.229,3.24,3.223,3.226,8676
20170501|2017-03-29 08:30,29,3.225,3.228,3.215,3.216,4617
20170501|2017-03-29 09:00,29,3.216,3.235,3.213,3.227,7174
20170501|2017-03-29 09:30,29,3.226,3.232,3.218,3.221,4943
20170501|2017-03-29 10:00,29,3.221,3.226,3.21,3.222,5716
20170501|2017-03-29 10:30,29,3.222,3.229,3.221,3.228,2748
20170501|2017-03-29 11:00,29,3.228,3.238,3.224,3.233,4327
20170501|2017-03-29 11:30,29,3.234,3.247,3.234,3.242,7006
20170501|2017-03-29 12:00,29,3.243,3.25,3.24,3.248,4795
20170501|2017-03-29 12:30,29,3.247,3.253,3.24,3.25,5777
20170501|2017-03-29 13:00,29,3.25,3.253,3.226,3.227,22937
20170501|2017-03-29 13:30,29,3.227,3.227,3.205,3.226,10741
20170501|2017-03-29 14:00,29,3.226,3.227,3.216,3.221,1498
20170501|2017-03-29 14:30,29,3.221,3.223,3.214,3.219,1500
20170501|2017-03-29 15:00,29,3.219,3.221,3.214,3.214,663
20170501|2017-03-29 15:30,29,3.215,3.215,3.209,3.211,1057
20170501|2017-03-29 17:00,30,3.21,3.215,3.2,3.213,492
20170501|2017-03-29 17:30,30,3.213,3.214,3.211,3.213,53
20170501|2017-03-29 18:00,30,3.213,3.218,3.213,3.216,126
20170501|2017-03-29 18:30,30,3.218,3.218,3.216,3.217,43
20170501|2017-03-29 19:00,30,3.216,3.219,3.216,3.218,104
20170501|2017-03-29 19:30,30,3.218,3.22,3.217,3.219,103
20170501|2017-03-29 20:00,30,3.22,3.223,3.219,3.221,152
20170501|2017-03-29 20:30,30,3.222,3.222,3.217,3.217,91
20170501|2017-03-29 21:00,30,3.218,3.219,3.217,3.219,47
20170501|2017-03-29 21:30,30,3.218,3.219,3.218,3.218,24
20170501|2017-03-29 22:00,30,3.22,3.22,3.216,3.217,36
20170501|2017-03-29 22:30,30,3.216,3.219,3.216,3.219,44
20170501|2017-03-29 23:00,30,3.219,3.22,3.217,3.219,41
20170501|2017-03-29 23:30,30,3.22,3.222,3.215,3.217,133
20170501|2017-03-30 00:00,30,3.218,3.219,3.215,3.219,74
20170501|2017-03-30 00:30,30,3.217,3.228,3.217,3.226,304
20170501|2017-03-30 01:00,30,3.224,3.228,3.222,3.227,121
20170501|2017-03-30 01:30,30,3.226,3.228,3.226,3.227,98
20170501|2017-03-30 02:00,30,3.227,3.228,3.221,3.222,123
20170501|2017-03-30 02:30,30,3.222,3.223,3.215,3.22,181
20170501|2017-03-30 03:00,30,3.221,3.226,3.216,3.222,354
20170501|2017-03-30 03:30,30,3.223,3.223,3.216,3.216,219
20170501|2017-03-30 04:00,30,3.216,3.22,3.209,3.209,420
20170501|2017-03-30 04:30,30,3.209,3.214,3.205,3.206,493
20170501|2017-03-30 05:00,30,3.206,3.21,3.202,3.204,386
20170501|2017-03-30 05:30,30,3.204,3.208,3.19,3.192,930
20170501|2017-03-30 06:00,30,3.194,3.196,3.183,3.184,2093
20170501|2017-03-30 06:30,30,3.184,3.187,3.179,3.183,1088
20170501|2017-03-30 07:00,30,3.182,3.186,3.177,3.177,2001
20170501|2017-03-30 07:30,30,3.178,3.196,3.172,3.189,5124
20170501|2017-03-30 08:00,30,3.189,3.203,3.189,3.202,5624
20170501|2017-03-30 08:30,30,3.201,3.211,3.188,3.193,5691
20170501|2017-03-30 09:00,30,3.193,3.201,3.185,3.194,3951
20170501|2017-03-30 09:30,30,3.194,3.225,3.141,3.217,21467
20170501|2017-03-30 10:00,30,3.217,3.232,3.215,3.224,8678
20170501|2017-03-30 10:30,30,3.224,3.237,3.212,3.212,5150
20170501|2017-03-30 11:00,30,3.211,3.226,3.2,3.206,5085
20170501|2017-03-30 11:30,30,3.206,3.207,3.187,3.189,5862
20170501|2017-03-30 12:00,30,3.188,3.204,3.186,3.203,3625
20170501|2017-03-30 12:30,30,3.202,3.202,3.188,3.188,2475
20170501|2017-03-30 13:00,30,3.189,3.196,3.181,3.188,7664
20170501|2017-03-30 13:30,30,3.188,3.192,3.184,3.19,1648
20170501|2017-03-30 14:00,30,3.19,3.194,3.189,3.19,488
20170501|2017-03-30 14:30,30,3.189,3.198,3.189,3.194,1165
20170501|2017-03-30 15:00,30,3.194,3.196,3.191,3.191,283
20170501|2017-03-30 15:30,30,3.192,3.201,3.191,3.197,468
20170501|2017-03-30 17:00,31,3.199,3.202,3.195,3.198,96
20170501|2017-03-30 17:30,31,3.197,3.21,3.196,3.209,283
20170501|2017-03-30 18:00,31,3.209,3.213,3.206,3.208,171
20170501|2017-03-30 18:30,31,3.208,3.218,3.208,3.217,231
20170501|2017-03-30 19:00,31,3.218,3.219,3.208,3.21,244
20170501|2017-03-30 19:30,31,3.21,3.21,3.208,3.21,94
20170501|2017-03-30 20:00,31,3.21,3.21,3.207,3.209,55
20170501|2017-03-30 20:30,31,3.209,3.21,3.206,3.206,84
20170501|2017-03-30 21:00,31,3.206,3.208,3.205,3.206,131
20170501|2017-03-30 21:30,31,3.207,3.207,3.202,3.207,111
20170501|2017-03-30 22:00,31,3.207,3.207,3.205,3.206,37
20170501|2017-03-30 22:30,31,3.207,3.208,3.205,3.206,39
20170501|2017-03-30 23:00,31,3.205,3.208,3.203,3.207,167
20170501|2017-03-30 23:30,31,3.207,3.217,3.207,3.215,223
20170501|2017-03-31 00:00,31,3.216,3.218,3.212,3.214,158
20170501|2017-03-31 00:30,31,3.215,3.216,3.203,3.207,590
20170501|2017-03-31 01:00,31,3.208,3.212,3.208,3.209,131
20170501|2017-03-31 01:30,31,3.21,3.214,3.208,3.212,224
20170501|2017-03-31 02:00,31,3.211,3.22,3.211,3.215,289
20170501|2017-03-31 02:30,31,3.215,3.22,3.213,3.215,239
20170501|2017-03-31 03:00,31,3.216,3.22,3.214,3.215,241
20170501|2017-03-31 03:30,31,3.216,3.218,3.212,3.217,202
20170501|2017-03-31 04:00,31,3.217,3.218,3.212,3.214,105
20170501|2017-03-31 04:30,31,3.214,3.22,3.213,3.217,117
20170501|2017-03-31 05:00,31,3.217,3.228,3.215,3.219,625
20170501|2017-03-31 05:30,31,3.219,3.222,3.215,3.219,331
20170501|2017-03-31 06:00,31,3.219,3.223,3.216,3.219,279
20170501|2017-03-31 06:30,31,3.22,3.231,3.219,3.227,975
20170501|2017-03-31 07:00,31,3.227,3.231,3.22,3.226,2033
20170501|2017-03-31 07:30,31,3.227,3.24,3.222,3.229,3870
20170501|2017-03-31 08:00,31,3.229,3.242,3.225,3.228,6129
20170501|2017-03-31 08:30,31,3.228,3.233,3.203,3.216,7234
20170501|2017-03-31 09:00,31,3.216,3.226,3.211,3.214,3746
20170501|2017-03-31 09:30,31,3.214,3.219,3.206,3.214,4289
20170501|2017-03-31 10:00,31,3.214,3.216,3.19,3.195,6770
20170501|2017-03-31 10:30,31,3.195,3.201,3.174,3.183,5335
20170501|2017-03-31 11:00,31,3.184,3.192,3.178,3.189,3252
20170501|2017-03-31 11:30,31,3.188,3.196,3.183,3.188,2719
20170501|2017-03-31 12:00,31,3.187,3.189,3.167,3.17,5832
20170501|2017-03-31 12:30,31,3.169,3.185,3.163,3.183,4315
20170501|2017-03-31 13:00,31,3.183,3.195,3.173,3.186,9829
20170501|2017-03-31 13:30,31,3.186,3.193,3.185,3.188,1950
20170501|2017-03-31 14:00,31,3.188,3.191,3.186,3.19,1023
20170501|2017-03-31 14:30,31,3.19,3.192,3.186,3.19,974
20170501|2017-03-31 15:00,31,3.19,3.19,3.186,3.189,249
20170501|2017-03-31 15:30,31,3.189,3.194,3.187,3.192,435
20170501|2017-04-02 17:00,3,3.217,3.225,3.211,3.221,1029
20170501|2017-04-02 17:30,3,3.221,3.223,3.217,3.22,72
20170501|2017-04-02 18:00,3,3.218,3.22,3.215,3.215,62
20170501|2017-04-02 18:30,3,3.215,3.22,3.214,3.219,85
20170501|2017-04-02 19:00,3,3.218,3.224,3.217,3.217,148
20170501|2017-04-02 19:30,3,3.217,3.219,3.216,3.216,53
20170501|2017-04-02 20:00,3,3.217,3.218,3.215,3.215,55
20170501|2017-04-02 20:30,3,3.216,3.217,3.214,3.217,38
20170501|2017-04-02 21:00,3,3.217,3.218,3.216,3.218,29
20170501|2017-04-02 21:30,3,3.218,3.222,3.217,3.221,196
20170501|2017-04-02 22:00,3,3.221,3.233,3.219,3.229,442
20170501|2017-04-02 22:30,3,3.231,3.234,3.227,3.227,121
20170501|2017-04-02 23:00,3,3.228,3.23,3.226,3.23,86
20170501|2017-04-02 23:30,3,3.229,3.229,3.226,3.226,152
20170501|2017-04-03 00:00,3,3.227,3.228,3.225,3.228,73
20170501|2017-04-03 00:30,3,3.228,3.229,3.225,3.226,58
20170501|2017-04-03 01:00,3,3.226,3.227,3.224,3.224,142
20170501|2017-04-03 01:30,3,3.224,3.231,3.223,3.231,152
20170501|2017-04-03 02:00,3,3.23,3.239,3.227,3.229,515
20170501|2017-04-03 02:30,3,3.23,3.231,3.222,3.227,259
20170501|2017-04-03 03:00,3,3.228,3.231,3.226,3.228,240
20170501|2017-04-03 03:30,3,3.228,3.228,3.223,3.227,229
20170501|2017-04-03 04:00,3,3.227,3.23,3.226,3.229,174
20170501|2017-04-03 04:30,3,3.229,3.232,3.228,3.228,141
20170501|2017-04-03 05:00,3,3.228,3.233,3.228,3.232,268
20170501|2017-04-03 05:30,3,3.232,3.238,3.229,3.232,394
20170501|2017-04-03 06:00,3,3.232,3.232,3.211,3.222,1213
20170501|2017-04-03 06:30,3,3.223,3.229,3.217,3.217,736
20170501|2017-04-03 07:00,3,3.218,3.227,3.215,3.215,2232
20170501|2017-04-03 07:30,3,3.215,3.217,3.177,3.182,6486
20170501|2017-04-03 08:00,3,3.181,3.185,3.134,3.157,15976
20170501|2017-04-03 08:30,3,3.158,3.16,3.142,3.146,7279
20170501|2017-04-03 09:00,3,3.146,3.159,3.144,3.153,4615
20170501|2017-04-03 09:30,3,3.152,3.157,3.147,3.147,2779
20170501|2017-04-03 10:00,3,3.147,3.155,3.142,3.151,3228
20170501|2017-04-03 10:30,3,3.151,3.153,3.138,3.151,4512
20170501|2017-04-03 11:00,3,3.151,3.158,3.146,3.151,2320
20170501|2017-04-03 11:30,3,3.151,3.153,3.143,3.144,1757
20170501|2017-04-03 12:00,3,3.144,3.147,3.138,3.143,2966
20170501|2017-04-03 12:30,3,3.142,3.146,3.136,3.143,2708
20170501|2017-04-03 13:00,3,3.142,3.144,3.125,3.126,14462
20170501|2017-04-03 13:30,3,3.126,3.146,3.125,3.141,4705
20170501|2017-04-03 14:00,3,3.14,3.143,3.133,3.138,1431
20170501|2017-04-03 14:30,3,3.137,3.139,3.133,3.137,1005
20170501|2017-04-03 15:00,3,3.138,3.145,3.137,3.142,699
20170501|2017-04-03 15:30,3,3.143,3.149,3.142,3.149,659
20170501|2017-04-03 17:00,4,3.145,3.147,3.139,3.142,302
20170501|2017-04-03 17:30,4,3.142,3.146,3.142,3.146,33
20170501|2017-04-03 18:00,4,3.146,3.146,3.144,3.146,51
20170501|2017-04-03 18:30,4,3.146,3.148,3.144,3.144,143
20170501|2017-04-03 19:00,4,3.145,3.148,3.145,3.146,88
20170501|2017-04-03 19:30,4,3.146,3.148,3.145,3.148,40
20170501|2017-04-03 20:00,4,3.148,3.148,3.144,3.148,183
20170501|2017-04-03 20:30,4,3.148,3.15,3.146,3.147,187
20170501|2017-04-03 21:00,4,3.148,3.149,3.145,3.146,120
20170501|2017-04-03 21:30,4,3.146,3.146,3.143,3.143,86
20170501|2017-04-03 22:00,4,3.143,3.147,3.142,3.144,90
20170501|2017-04-03 22:30,4,3.145,3.156,3.142,3.154,1159
20170501|2017-04-03 23:00,4,3.154,3.159,3.137,3.152,1765
20170501|2017-04-03 23:30,4,3.152,3.157,3.145,3.145,482
20170501|2017-04-04 00:00,4,3.146,3.149,3.143,3.148,120
20170501|2017-04-04 00:30,4,3.147,3.149,3.142,3.147,188
20170501|2017-04-04 01:00,4,3.146,3.147,3.141,3.141,73
20170501|2017-04-04 01:30,4,3.14,3.142,3.138,3.138,256
20170501|2017-04-04 02:00,4,3.138,3.14,3.132,3.133,454
20170501|2017-04-04 02:30,4,3.134,3.136,3.132,3.133,259
20170501|2017-04-04 03:00,4,3.132,3.133,3.128,3.133,236
20170501|2017-04-04 03:30,4,3.132,3.139,3.127,3.138,499
20170501|2017-04-04 04:00,4,3.139,3.141,3.13,3.131,331
20170501|2017-04-04 04:30,4,3.131,3.133,3.121,3.123,684
20170501|2017-04-04 05:00,4,3.122,3.136,3.122,3.135,356
20170501|2017-04-04 05:30,4,3.135,3.153,3.133,3.137,1288
20170501|2017-04-04 06:00,4,3.137,3.156,3.137,3.148,1176
20170501|2017-04-04 06:30,4,3.149,3.16,3.148,3.153,1135
20170501|2017-04-04 07:00,4,3.154,3.162,3.145,3.149,2340
20170501|2017-04-04 07:30,4,3.148,3.165,3.141,3.162,3547
20170501|2017-04-04 08:00,4,3.162,3.195,3.159,3.179,13724
20170501|2017-04-04 08:30,4,3.178,3.264,3.176,3.232,35664
20170501|2017-04-04 09:00,4,3.232,3.253,3.23,3.235,12830
20170501|2017-04-04 09:30,4,3.234,3.254,3.234,3.251,7065
20170501|2017-04-04 10:00,4,3.252,3.269,3.251,3.267,10018
20170501|2017-04-04 10:30,4,3.267,3.275,3.256,3.268,8149
20170501|2017-04-04 11:00,4,3.269,3.279,3.266,3.269,6394
20170501|2017-04-04 11:30,4,3.269,3.27,3.258,3.259,6754
20170501|2017-04-04 12:00,4,3.259,3.267,3.25,3.267,6572
20170501|2017-04-04 12:30,4,3.267,3.273,3.26,3.266,4710
20170501|2017-04-04 13:00,4,3.267,3.301,3.262,3.295,28068
20170501|2017-04-04 13:30,4,3.295,3.297,3.284,3.287,5096
20170501|2017-04-04 14:00,4,3.287,3.289,3.284,3.286,2158
20170501|2017-04-04 14:30,4,3.287,3.288,3.282,3.283,2601
20170501|2017-04-04 15:00,4,3.285,3.295,3.284,3.293,735
20170501|2017-04-04 15:30,4,3.294,3.294,3.285,3.291,1117
20170501|2017-04-04 17:00,5,3.293,3.295,3.286,3.289,224
20170501|2017-04-04 17:30,5,3.289,3.291,3.286,3.29,94
20170501|2017-04-04 18:00,5,3.291,3.293,3.29,3.291,69
20170501|2017-04-04 18:30,5,3.291,3.294,3.291,3.294,67
20170501|2017-04-04 19:00,5,3.294,3.295,3.29,3.293,98
20170501|2017-04-04 19:30,5,3.293,3.293,3.289,3.289,86
20170501|2017-04-04 20:00,5,3.291,3.291,3.288,3.288,119
20170501|2017-04-04 20:30,5,3.287,3.29,3.286,3.286,149
20170501|2017-04-04 21:00,5,3.287,3.287,3.281,3.284,335
20170501|2017-04-04 21:30,5,3.284,3.286,3.284,3.286,54
20170501|2017-04-04 22:00,5,3.285,3.286,3.283,3.284,89
20170501|2017-04-04 22:30,5,3.283,3.285,3.283,3.285,37
20170501|2017-04-04 23:00,5,3.284,3.285,3.283,3.284,50
20170501|2017-04-04 23:30,5,3.283,3.284,3.278,3.283,284
20170501|2017-04-05 00:00,5,3.284,3.286,3.283,3.286,94
20170501|2017-04-05 00:30,5,3.286,3.286,3.273,3.275,526
20170501|2017-04-05 01:00,5,3.274,3.278,3.27,3.275,292
20170501|2017-04-05 01:30,5,3.275,3.276,3.274,3.275,62
20170501|2017-04-05 02:00,5,3.275,3.284,3.275,3.283,317
20170501|2017-04-05 02:30,5,3.282,3.286,3.279,3.285,166
20170501|2017-04-05 03:00,5,3.284,3.286,3.275,3.276,354
20170501|2017-04-05 03:30,5,3.276,3.281,3.275,3.28,265
20170501|2017-04-05 04:00,5,3.281,3.295,3.274,3.295,624
20170501|2017-04-05 04:30,5,3.295,3.295,3.287,3.29,375
20170501|2017-04-05 05:00,5,3.289,3.291,3.287,3.289,239
20170501|2017-04-05 05:30,5,3.289,3.29,3.277,3.278,402
20170501|2017-04-05 06:00,5,3.278,3.278,3.262,3.272,2189
20170501|2017-04-05 06:30,5,3.273,3.274,3.26,3.267,1217
20170501|2017-04-05 07:00,5,3.266,3.288,3.254,3.281,4644
20170501|2017-04-05 07:30,5,3.281,3.299,3.267,3.295,4787
20170501|2017-04-05 08:00,5,3.294,3.347,3.29,3.321,20051
20170501|2017-04-05 08:30,5,3.32,3.328,3.299,3.305,12557
20170501|2017-04-05 09:00,5,3.305,3.318,3.288,3.312,6950
20170501|2017-04-05 09:30,5,3.312,3.318,3.3,3.317,4842
20170501|2017-04-05 10:00,5,3.316,3.324,3.297,3.3,5083
20170501|2017-04-05 10:30,5,3.299,3.307,3.281,3.282,4804
20170501|2017-04-05 11:00,5,3.282,3.292,3.28,3.29,4093
20170501|2017-04-05 11:30,5,3.29,3.29,3.257,3.279,9048
20170501|2017-04-05 12:00,5,3.278,3.284,3.272,3.28,3762
20170501|2017-04-05 12:30,5,3.279,3.279,3.265,3.279,4338
20170501|2017-04-05 13:00,5,3.279,3.279,3.261,3.264,9796
20170501|2017-04-05 13:30,5,3.264,3.266,3.256,3.26,3541
20170501|2017-04-05 14:00,5,3.261,3.268,3.255,3.267,2056
20170501|2017-04-05 14:30,5,3.268,3.279,3.264,3.274,2100
20170501|2017-04-05 15:00,5,3.274,3.276,3.268,3.268,914
20170501|2017-04-05 15:30,5,3.267,3.276,3.265,3.276,679
20170501|2017-04-05 17:00,6,3.272,3.275,3.271,3.273,49
20170501|2017-04-05 17:30,6,3.273,3.279,3.272,3.276,167
20170501|2017-04-05 18:00,6,3.277,3.28,3.277,3.277,104
20170501|2017-04-05 18:30,6,3.276,3.283,3.272,3.272,227
20170501|2017-04-05 19:00,6,3.272,3.279,3.272,3.279,220
20170501|2017-04-05 19:30,6,3.278,3.279,3.274,3.275,88
20170501|2017-04-05 20:00,6,3.275,3.275,3.272,3.272,133
20170501|2017-04-05 20:30,6,3.273,3.273,3.269,3.271,148
20170501|2017-04-05 21:00,6,3.271,3.272,3.269,3.27,79
20170501|2017-04-05 21:30,6,3.269,3.273,3.269,3.272,70
20170501|2017-04-05 22:00,6,3.272,3.272,3.268,3.268,103
20170501|2017-04-05 22:30,6,3.268,3.269,3.267,3.269,74
20170501|2017-04-05 23:00,6,3.268,3.271,3.268,3.269,75
20170501|2017-04-05 23:30,6,3.27,3.271,3.267,3.268,46
20170501|2017-04-06 00:00,6,3.268,3.27,3.265,3.27,193
20170501|2017-04-06 00:30,6,3.27,3.271,3.265,3.266,147
20170501|2017-04-06 01:00,6,3.266,3.267,3.264,3.265,94
20170501|2017-04-06 01:30,6,3.265,3.266,3.264,3.266,53
20170501|2017-04-06 02:00,6,3.265,3.269,3.265,3.269,141
20170501|2017-04-06 02:30,6,3.269,3.27,3.264,3.265,197
20170501|2017-04-06 03:00,6,3.265,3.268,3.264,3.266,103
20170501|2017-04-06 03:30,6,3.267,3.267,3.263,3.265,217
20170501|2017-04-06 04:00,6,3.265,3.266,3.264,3.265,354
20170501|2017-04-06 04:30,6,3.265,3.265,3.26,3.263,353
20170501|2017-04-06 05:00,6,3.263,3.266,3.26,3.263,328
20170501|2017-04-06 05:30,6,3.264,3.266,3.262,3.266,139
20170501|2017-04-06 06:00,6,3.264,3.268,3.259,3.261,737
20170501|2017-04-06 06:30,6,3.26,3.268,3.26,3.267,386
20170501|2017-04-06 07:00,6,3.267,3.267,3.235,3.242,4654
20170501|2017-04-06 07:30,6,3.242,3.285,3.24,3.275,5572
20170501|2017-04-06 08:00,6,3.275,3.299,3.273,3.283,8382
20170501|2017-04-06 08:30,6,3.284,3.298,3.275,3.288,5063
20170501|2017-04-06 09:00,6,3.288,3.295,3.283,3.289,4890
20170501|2017-04-06 09:30,6,3.288,3.334,3.27,3.33,21717
20170501|2017-04-06 10:00,6,3.33,3.337,3.315,3.322,9511
20170501|2017-04-06 10:30,6,3.322,3.327,3.302,3.303,5465
20170501|2017-04-06 11:00,6,3.302,3.313,3.294,3.294,4392
20170501|2017-04-06 11:30,6,3.294,3.303,3.294,3.301,3196
20170501|2017-04-06 12:00,6,3.302,3.317,3.299,3.309,5155
20170501|2017-04-06 12:30,6,3.31,3.328,3.308,3.322,5061
20170501|2017-04-06 13:00,6,3.321,3.336,3.321,3.323,8843
20170501|2017-04-06 13:30,6,3.323,3.323,3.31,3.317,3914
20170501|2017-04-06 14:00,6,3.317,3.318,3.301,3.305,1798
20170501|2017-04-06 14:30,6,3.305,3.308,3.299,3.299,1366
20170501|2017-04-06 15:00,6,3.299,3.31,3.297,3.307,461
20170501|2017-04-06 15:30,6,3.307,3.312,3.3,3.306,633
20170501|2017-04-06 17:00,7,3.307,3.312,3.305,3.308,210
20170501|2017-04-06 17:30,7,3.309,3.311,3.306,3.307,61
20170501|2017-04-06 18:00,7,3.306,3.309,3.303,3.306,103
20170501|2017-04-06 18:30,7,3.306,3.308,3.302,3.303,97
20170501|2017-04-06 19:00,7,3.303,3.304,3.298,3.299,136
20170501|2017-04-06 19:30,7,3.299,3.302,3.296,3.3,134
20170501|2017-04-06 20:00,7,3.301,3.308,3.3,3.307,188
20170501|2017-04-06 20:30,7,3.306,3.329,3.306,3.325,994
20170501|2017-04-06 21:00,7,3.325,3.326,3.318,3.326,259
20170501|2017-04-06 21:30,7,3.326,3.34,3.324,3.328,804
20170501|2017-04-06 22:00,7,3.329,3.33,3.318,3.321,244
20170501|2017-04-06 22:30,7,3.32,3.322,3.317,3.321,117
20170501|2017-04-06 23:00,7,3.321,3.324,3.321,3.321,73
20170501|2017-04-06 23:30,7,3.323,3.328,3.318,3.323,267
20170501|2017-04-07 00:00,7,3.324,3.326,3.32,3.326,125
20170501|2017-04-07 00:30,7,3.326,3.33,3.313,3.316,408
20170501|2017-04-07 01:00,7,3.316,3.32,3.313,3.313,133
20170501|2017-04-07 01:30,7,3.314,3.315,3.306,3.314,219
20170501|2017-04-07 02:00,7,3.313,3.321,3.313,3.316,278
20170501|2017-04-07 02:30,7,3.317,3.319,3.313,3.315,210
20170501|2017-04-07 03:00,7,3.315,3.316,3.309,3.309,154
20170501|2017-04-07 03:30,7,3.31,3.312,3.305,3.307,362
20170501|2017-04-07 04:00,7,3.307,3.312,3.307,3.311,189
20170501|2017-04-07 04:30,7,3.312,3.327,3.309,3.324,445
20170501|2017-04-07 05:00,7,3.323,3.323,3.306,3.312,366
20170501|2017-04-07 05:30,7,3.313,3.314,3.297,3.301,829
20170501|2017-04-07 06:00,7,3.3,3.305,3.278,3.287,1840
20170501|2017-04-07 06:30,7,3.287,3.291,3.273,3.286,1751
20170501|2017-04-07 07:00,7,3.286,3.295,3.281,3.288,1854
20170501|2017-04-07 07:30,7,3.288,3.298,3.288,3.292,420
20170501|2017-04-07 08:00,7,3.294,3.306,3.293,3.3,1477
20170501|2017-04-07 08:30,7,3.3,3.305,3.273,3.28,7618
20170501|2017-04-07 09:00,7,3.28,3.289,3.266,3.271,7898
20170501|2017-04-07 09:30,7,3.272,3.282,3.268,3.273,3516
20170501|2017-04-07 10:00,7,3.273,3.274,3.257,3.263,6620
20170501|2017-04-07 10:30,7,3.263,3.272,3.257,3.263,2673
20170501|2017-04-07 11:00,7,3.264,3.271,3.263,3.266,2475
20170501|2017-04-07 11:30,7,3.265,3.267,3.254,3.263,3824
20170501|2017-04-07 12:00,7,3.262,3.276,3.26,3.268,3046
20170501|2017-04-07 12:30,7,3.267,3.271,3.261,3.262,2345
20170501|2017-04-07 13:00,7,3.263,3.265,3.254,3.26,10816
20170501|2017-04-07 13:30,7,3.26,3.267,3.258,3.261,2447
20170501|2017-04-07 14:00,7,3.261,3.262,3.256,3.259,1211
20170501|2017-04-07 14:30,7,3.26,3.261,3.258,3.259,910
20170501|2017-04-07 15:00,7,3.26,3.261,3.255,3.255,444
20170501|2017-04-07 15:30,7,3.256,3.258,3.246,3.249,889
20170501|2017-04-09 17:00,10,3.24,3.24,3.23,3.237,680
20170501|2017-04-09 17:30,10,3.237,3.255,3.235,3.244,385
20170501|2017-04-09 18:00,10,3.244,3.254,3.244,3.25,331
20170501|2017-04-09 18:30,10,3.251,3.251,3.243,3.248,148
20170501|2017-04-09 19:00,10,3.247,3.251,3.246,3.249,150
20170501|2017-04-09 19:30,10,3.249,3.251,3.248,3.248,93
20170501|2017-04-09 20:00,10,3.248,3.25,3.247,3.249,55
20170501|2017-04-09 20:30,10,3.25,3.251,3.247,3.249,68
20170501|2017-04-09 21:00,10,3.249,3.249,3.248,3.248,45
20170501|2017-04-09 21:30,10,3.249,3.249,3.248,3.248,46
20170501|2017-04-09 22:00,10,3.249,3.25,3.248,3.249,36
20170501|2017-04-09 22:30,10,3.249,3.249,3.248,3.249,51
20170501|2017-04-09 23:00,10,3.249,3.25,3.247,3.249,48
20170501|2017-04-09 23:30,10,3.248,3.248,3.246,3.248,73
20170501|2017-04-10 00:00,10,3.246,3.248,3.246,3.247,81
20170501|2017-04-10 00:30,10,3.247,3.247,3.242,3.242,87
20170501|2017-04-10 01:00,10,3.243,3.247,3.237,3.238,146
20170501|2017-04-10 01:30,10,3.239,3.24,3.233,3.236,238
20170501|2017-04-10 02:00,10,3.236,3.244,3.235,3.242,138
20170501|2017-04-10 02:30,10,3.242,3.246,3.241,3.243,130
20170501|2017-04-10 03:00,10,3.243,3.245,3.239,3.244,131
20170501|2017-04-10 03:30,10,3.244,3.25,3.244,3.247,311
20170501|2017-04-10 04:00,10,3.246,3.253,3.245,3.249,321
20170501|2017-04-10 04:30,10,3.249,3.249,3.228,3.233,613
20170501|2017-04-10 05:00,10,3.233,3.244,3.23,3.239,248
20170501|2017-04-10 05:30,10,3.238,3.248,3.237,3.245,240
20170501|2017-04-10 06:00,10,3.244,3.276,3.241,3.272,1394
20170501|2017-04-10 06:30,10,3.271,3.286,3.27,3.281,1529
20170501|2017-04-10 07:00,10,3.28,3.293,3.27,3.277,3379
20170501|2017-04-10 07:30,10,3.277,3.278,3.249,3.261,5951
20170501|2017-04-10 08:00,10,3.26,3.267,3.236,3.242,6811
20170501|2017-04-10 08:30,10,3.242,3.249,3.229,3.239,7185
20170501|2017-04-10 09:00,10,3.239,3.254,3.238,3.249,4121
20170501|2017-04-10 09:30,10,3.249,3.266,3.248,3.26,3397
20170501|2017-04-10 10:00,10,3.26,3.261,3.246,3.25,2667
20170501|2017-04-10 10:30,10,3.249,3.258,3.245,3.247,2443
20170501|2017-04-10 11:00,10,3.247,3.248,3.234,3.242,3653
20170501|2017-04-10 11:30,10,3.242,3.242,3.23,3.233,3225
20170501|2017-04-10 12:00,10,3.233,3.243,3.231,3.239,1965
20170501|2017-04-10 12:30,10,3.24,3.243,3.23,3.235,3136
20170501|2017-04-10 13:00,10,3.236,3.254,3.233,3.233,9383
20170501|2017-04-10 13:30,10,3.233,3.24,3.231,3.237,1978
20170501|2017-04-10 14:00,10,3.236,3.238,3.234,3.236,656
20170501|2017-04-10 14:30,10,3.236,3.242,3.235,3.241,1224
20170501|2017-04-10 15:00,10,3.24,3.244,3.237,3.244,414
20170501|2017-04-10 15:30,10,3.243,3.244,3.24,3.243,264
20170501|2017-04-10 17:00,11,3.243,3.245,3.238,3.244,168
20170501|2017-04-10 17:30,11,3.241,3.245,3.24,3.243,37
20170501|2017-04-10 18:00,11,3.244,3.245,3.242,3.243,39
20170501|2017-04-10 18:30,11,3.243,3.245,3.241,3.243,40
20170501|2017-04-10 19:00,11,3.244,3.256,3.244,3.254,211
20170501|2017-04-10 19:30,11,3.254,3.257,3.252,3.255,239
20170501|2017-04-10 20:00,11,3.254,3.257,3.254,3.256,95
20170501|2017-04-10 20:30,11,3.256,3.256,3.252,3.255,88
20170501|2017-04-10 21:00,11,3.255,3.257,3.254,3.256,53
20170501|2017-04-10 21:30,11,3.256,3.257,3.255,3.256,131
20170501|2017-04-10 22:00,11,3.257,3.257,3.256,3.257,27
20170501|2017-04-10 22:30,11,3.256,3.261,3.256,3.258,131
20170501|2017-04-10 23:00,11,3.257,3.258,3.254,3.257,81
20170501|2017-04-10 23:30,11,3.256,3.26,3.253,3.253,73
20170501|2017-04-11 00:00,11,3.253,3.256,3.252,3.253,70
20170501|2017-04-11 00:30,11,3.254,3.254,3.247,3.249,261
20170501|2017-04-11 01:00,11,3.248,3.255,3.246,3.251,211
20170501|2017-04-11 01:30,11,3.251,3.251,3.248,3.25,140
20170501|2017-04-11 02:00,11,3.25,3.251,3.244,3.244,212
20170501|2017-04-11 02:30,11,3.243,3.248,3.242,3.246,183
20170501|2017-04-11 03:00,11,3.246,3.265,3.246,3.264,534
20170501|2017-04-11 03:30,11,3.264,3.265,3.258,3.261,203
20170501|2017-04-11 04:00,11,3.261,3.263,3.248,3.253,329
20170501|2017-04-11 04:30,11,3.253,3.257,3.237,3.24,439
20170501|2017-04-11 05:00,11,3.24,3.257,3.239,3.256,498
20170501|2017-04-11 05:30,11,3.256,3.257,3.247,3.253,295
20170501|2017-04-11 06:00,11,3.255,3.259,3.246,3.255,535
20170501|2017-04-11 06:30,11,3.255,3.268,3.254,3.259,1208
20170501|2017-04-11 07:00,11,3.258,3.263,3.223,3.232,3845
20170501|2017-04-11 07:30,11,3.232,3.237,3.194,3.205,11649
20170501|2017-04-11 08:00,11,3.205,3.207,3.183,3.188,12036
20170501|2017-04-11 08:30,11,3.187,3.194,3.16,3.171,16502
20170501|2017-04-11 09:00,11,3.171,3.175,3.16,3.162,8120
20170501|2017-04-11 09:30,11,3.162,3.168,3.155,3.167,7165
20170501|2017-04-11 10:00,11,3.167,3.17,3.161,3.161,3903
20170501|2017-04-11 10:30,11,3.16,3.16,3.149,3.15,5776
20170501|2017-04-11 11:00,11,3.15,3.163,3.141,3.163,5824
20170501|2017-04-11 11:30,11,3.163,3.164,3.157,3.158,2007
20170501|2017-04-11 12:00,11,3.157,3.162,3.154,3.155,1968
20170501|2017-04-11 12:30,11,3.156,3.158,3.144,3.145,3745
20170501|2017-04-11 13:00,11,3.146,3.153,3.142,3.152,12862
20170501|2017-04-11 13:30,11,3.153,3.162,3.151,3.16,3404
20170501|2017-04-11 14:00,11,3.16,3.164,3.158,3.163,1040
20170501|2017-04-11 14:30,11,3.164,3.17,3.162,3.169,1520
20170501|2017-04-11 15:00,11,3.169,3.17,3.165,3.166,662
20170501|2017-04-11 15:30,11,3.167,3.171,3.166,3.168,505
20170501|2017-04-11 17:00,12,3.168,3.173,3.165,3.166,264
20170501|2017-04-11 17:30,12,3.168,3.169,3.165,3.165,76
20170501|2017-04-11 18:00,12,3.165,3.168,3.165,3.168,58
20170501|2017-04-11 18:30,12,3.168,3.169,3.166,3.168,81
20170501|2017-04-11 19:00,12,3.169,3.173,3.166,3.173,189
20170501|2017-04-11 19:30,12,3.172,3.176,3.171,3.174,156
20170501|2017-04-11 20:00,12,3.172,3.174,3.168,3.17,124
20170501|2017-04-11 20:30,12,3.17,3.171,3.168,3.17,117
20170501|2017-04-11 21:00,12,3.17,3.171,3.165,3.168,234
20170501|2017-04-11 21:30,12,3.167,3.172,3.167,3.169,117
20170501|2017-04-11 22:00,12,3.17,3.17,3.168,3.169,35
20170501|2017-04-11 22:30,12,3.168,3.169,3.167,3.169,32
20170501|2017-04-11 23:00,12,3.169,3.169,3.167,3.168,97
20170501|2017-04-11 23:30,12,3.169,3.17,3.167,3.168,79
20170501|2017-04-12 00:00,12,3.168,3.168,3.16,3.163,255
20170501|2017-04-12 00:30,12,3.162,3.166,3.16,3.161,111
20170501|2017-04-12 01:00,12,3.162,3.17,3.162,3.169,186
20170501|2017-04-12 01:30,12,3.168,3.17,3.166,3.169,111
20170501|2017-04-12 02:00,12,3.169,3.17,3.163,3.168,260
20170501|2017-04-12 02:30,12,3.17,3.17,3.163,3.167,122
20170501|2017-04-12 03:00,12,3.167,3.17,3.167,3.168,112
20170501|2017-04-12 03:30,12,3.167,3.17,3.161,3.167,477
20170501|2017-04-12 04:00,12,3.167,3.175,3.166,3.172,340
20170501|2017-04-12 04:30,12,3.172,3.174,3.162,3.163,222
20170501|2017-04-12 05:00,12,3.162,3.167,3.152,3.167,572
20170501|2017-04-12 05:30,12,3.168,3.169,3.161,3.164,221
20170501|2017-04-12 06:00,12,3.164,3.174,3.163,3.169,387
20170501|2017-04-12 06:30,12,3.168,3.184,3.168,3.171,1526
20170501|2017-04-12 07:00,12,3.172,3.179,3.146,3.148,3970
20170501|2017-04-12 07:30,12,3.147,3.157,3.132,3.138,6137
20170501|2017-04-12 08:00,12,3.139,3.188,3.138,3.169,13886
20170501|2017-04-12 08:30,12,3.169,3.183,3.16,3.164,4870
20170501|2017-04-12 09:00,12,3.164,3.181,3.163,3.175,2876
20170501|2017-04-12 09:30,12,3.175,3.194,3.173,3.185,5995
20170501|2017-04-12 10:00,12,3.185,3.19,3.169,3.173,6098
20170501|2017-04-12 10:30,12,3.173,3.183,3.162,3.179,3007
20170501|2017-04-12 11:00,12,3.178,3.183,3.174,3.177,2053
20170501|2017-04-12 11:30,12,3.177,3.184,3.173,3.182,2253
20170501|2017-04-12 12:00,12,3.183,3.197,3.182,3.192,3112
20170501|2017-04-12 12:30,12,3.193,3.194,3.186,3.188,2247
20170501|2017-04-12 13:00,12,3.187,3.195,3.181,3.185,7939
20170501|2017-04-12 13:30,12,3.185,3.188,3.179,3.182,2467
20170501|2017-04-12 14:00,12,3.181,3.184,3.179,3.18,953
20170501|2017-04-12 14:30,12,3.179,3.182,3.174,3.175,1099
20170501|2017-04-12 15:00,12,3.175,3.182,3.175,3.182,729
20170501|2017-04-12 15:30,12,3.182,3.183,3.178,3.179,268
20170501|2017-04-12 17:00,13,3.182,3.187,3.175,3.175,173
20170501|2017-04-12 17:30,13,3.175,3.178,3.174,3.177,42
20170501|2017-04-12 18:00,13,3.176,3.177,3.171,3.174,88
20170501|2017-04-12 18:30,13,3.174,3.175,3.172,3.172,48
20170501|2017-04-12 19:00,13,3.171,3.172,3.168,3.171,207
20170501|2017-04-12 19:30,13,3.171,3.173,3.164,3.167,276
20170501|2017-04-12 20:00,13,3.166,3.169,3.163,3.169,89
20170501|2017-04-12 20:30,13,3.169,3.175,3.166,3.171,145
20170501|2017-04-12 21:00,13,3.172,3.174,3.17,3.173,45
20170501|2017-04-12 21:30,13,3.172,3.177,3.172,3.176,77
20170501|2017-04-12 22:00,13,3.175,3.178,3.175,3.176,30
20170501|2017-04-12 22:30,13,3.175,3.176,3.166,3.168,86
20170501|2017-04-12 23:00,13,3.166,3.169,3.163,3.168,95
20170501|2017-04-12 23:30,13,3.167,3.175,3.167,3.169,106
20170501|2017-04-13 00:00,13,3.169,3.171,3.164,3.164,82
20170501|2017-04-13 00:30,13,3.165,3.166,3.157,3.162,499
20170501|2017-04-13 01:00,13,3.162,3.165,3.16,3.165,115
20170501|2017-04-13 01:30,13,3.165,3.167,3.16,3.16,129
20170501|2017-04-13 02:00,13,3.161,3.164,3.149,3.152,684
20170501|2017-04-13 02:30,13,3.151,3.157,3.151,3.153,214
20170501|2017-04-13 03:00,13,3.152,3.155,3.15,3.154,194
20170501|2017-04-13 03:30,13,3.153,3.159,3.151,3.156,224
20170501|2017-04-13 04:00,13,3.155,3.162,3.154,3.154,233
20170501|2017-04-13 04:30,13,3.154,3.155,3.15,3.151,289
20170501|2017-04-13 05:00,13,3.151,3.157,3.15,3.157,199
20170501|2017-04-13 05:30,13,3.157,3.166,3.157,3.165,596
20170501|2017-04-13 06:00,13,3.165,3.175,3.162,3.166,412
20170501|2017-04-13 06:30,13,3.167,3.173,3.157,3.159,739
20170501|2017-04-13 07:00,13,3.159,3.178,3.158,3.173,1368
20170501|2017-04-13 07:30,13,3.173,3.175,3.155,3.174,3153
20170501|2017-04-13 08:00,13,3.174,3.23,3.17,3.22,13516
20170501|2017-04-13 08:30,13,3.22,3.225,3.206,3.209,8917
20170501|2017-04-13 09:00,13,3.209,3.228,3.208,3.222,6035
20170501|2017-04-13 09:30,13,3.222,3.243,3.193,3.206,15911
20170501|2017-04-13 10:00,13,3.205,3.207,3.179,3.182,8643
20170501|2017-04-13 10:30,13,3.182,3.188,3.176,3.179,4619
20170501|2017-04-13 11:00,13,3.18,3.195,3.179,3.195,3139
20170501|2017-04-13 11:30,13,3.194,3.198,3.185,3.195,2930
20170501|2017-04-13 12:00,13,3.196,3.219,3.192,3.213,4478
20170501|2017-04-13 12:30,13,3.213,3.215,3.203,3.208,2932
20170501|2017-04-13 13:00,13,3.208,3.232,3.207,3.23,9643
20170501|2017-04-13 13:30,13,3.231,3.232,3.217,3.227,4410
20170501|2017-04-13 14:00,13,3.228,3.231,3.222,3.229,1179
20170501|2017-04-13 14:30,13,3.229,3.236,3.225,3.226,1110
20170501|2017-04-13 15:00,13,3.226,3.232,3.226,3.23,379
20170501|2017-04-13 15:30,13,3.23,3.239,3.229,3.239,702
20170501|2017-04-16 17:00,17,3.229,3.249,3.226,3.233,744
20170501|2017-04-16 17:30,17,3.235,3.235,3.195,3.199,935
20170501|2017-04-16 18:00,17,3.197,3.201,3.18,3.196,621
20170501|2017-04-16 18:30,17,3.196,3.199,3.196,3.196,61
20170501|2017-04-16 19:00,17,3.196,3.201,3.184,3.2,398
20170501|2017-04-16 19:30,17,3.2,3.204,3.198,3.202,148
20170501|2017-04-16 20:00,17,3.202,3.203,3.197,3.203,89
20170501|2017-04-16 20:30,17,3.202,3.202,3.195,3.2,80
20170501|2017-04-16 21:00,17,3.201,3.201,3.195,3.197,69
20170501|2017-04-16 21:30,17,3.197,3.2,3.197,3.198,48
20170501|2017-04-16 22:00,17,3.197,3.2,3.197,3.197,60
20170501|2017-04-16 22:30,17,3.196,3.199,3.192,3.196,56
20170501|2017-04-16 23:00,17,3.196,3.197,3.195,3.196,25
20170501|2017-04-16 23:30,17,3.197,3.2,3.196,3.196,54
20170501|2017-04-17 00:00,17,3.196,3.202,3.196,3.202,46
20170501|2017-04-17 00:30,17,3.203,3.205,3.199,3.2,98
20170501|2017-04-17 01:00,17,3.199,3.199,3.196,3.198,99
20170501|2017-04-17 01:30,17,3.197,3.198,3.196,3.196,113
20170501|2017-04-17 02:00,17,3.195,3.197,3.195,3.195,61
20170501|2017-04-17 02:30,17,3.196,3.2,3.195,3.198,115
20170501|2017-04-17 03:00,17,3.199,3.199,3.195,3.198,100
20170501|2017-04-17 03:30,17,3.199,3.199,3.192,3.194,71
20170501|2017-04-17 04:00,17,3.193,3.194,3.19,3.193,164
20170501|2017-04-17 04:30,17,3.192,3.193,3.191,3.191,60
20170501|2017-04-17 05:00,17,3.19,3.197,3.19,3.195,128
20170501|2017-04-17 05:30,17,3.194,3.194,3.185,3.19,208
20170501|2017-04-17 06:00,17,3.189,3.203,3.186,3.198,444
20170501|2017-04-17 06:30,17,3.197,3.206,3.186,3.188,1046
20170501|2017-04-17 07:00,17,3.188,3.188,3.172,3.176,2124
20170501|2017-04-17 07:30,17,3.176,3.188,3.17,3.179,3987
20170501|2017-04-17 08:00,17,3.18,3.185,3.163,3.165,5060
20170501|2017-04-17 08:30,17,3.166,3.192,3.164,3.19,5913
20170501|2017-04-17 09:00,17,3.188,3.235,3.188,3.215,10583
20170501|2017-04-17 09:30,17,3.215,3.225,3.213,3.217,2629
20170501|2017-04-17 10:00,17,3.217,3.237,3.21,3.232,3717
20170501|2017-04-17 10:30,17,3.233,3.233,3.216,3.217,2318
20170501|2017-04-17 11:00,17,3.217,3.219,3.192,3.194,5186
20170501|2017-04-17 11:30,17,3.193,3.198,3.186,3.194,2921
20170501|2017-04-17 12:00,17,3.195,3.195,3.186,3.19,1642
20170501|2017-04-17 12:30,17,3.19,3.19,3.167,3.169,6012
20170501|2017-04-17 13:00,17,3.169,3.175,3.159,3.161,9302
20170501|2017-04-17 13:30,17,3.162,3.171,3.162,3.169,2743
20170501|2017-04-17 14:00,17,3.169,3.171,3.163,3.167,1370
20170501|2017-04-17 14:30,17,3.166,3.169,3.162,3.167,602
20170501|2017-04-17 15:00,17,3.166,3.167,3.16,3.161,366
20170501|2017-04-17 15:30,17,3.163,3.165,3.158,3.162,555
20170501|2017-04-17 17:00,18,3.164,3.166,3.159,3.166,121
20170501|2017-04-17 17:30,18,3.165,3.169,3.163,3.164,114
20170501|2017-04-17 18:00,18,3.163,3.165,3.161,3.162,100
20170501|2017-04-17 18:30,18,3.161,3.164,3.159,3.16,150
20170501|2017-04-17 19:00,18,3.16,3.16,3.149,3.152,458
20170501|2017-04-17 19:30,18,3.153,3.159,3.151,3.157,252
20170501|2017-04-17 20:00,18,3.156,3.157,3.152,3.156,97
20170501|2017-04-17 20:30,18,3.155,3.16,3.155,3.158,96
20170501|2017-04-17 21:00,18,3.156,3.158,3.151,3.154,112
20170501|2017-04-17 21:30,18,3.154,3.154,3.152,3.153,39
20170501|2017-04-17 22:00,18,3.153,3.154,3.152,3.153,49
20170501|2017-04-17 22:30,18,3.153,3.157,3.152,3.155,77
20170501|2017-04-17 23:00,18,3.155,3.156,3.155,3.155,15
20170501|2017-04-17 23:30,18,3.156,3.156,3.154,3.154,51
20170501|2017-04-18 00:00,18,3.154,3.156,3.15,3.15,303
20170501|2017-04-18 00:30,18,3.149,3.154,3.149,3.15,198
20170501|2017-04-18 01:00,18,3.15,3.152,3.145,3.149,228
20170501|2017-04-18 01:30,18,3.149,3.149,3.138,3.142,344
20170501|2017-04-18 02:00,18,3.142,3.157,3.139,3.153,430
20170501|2017-04-18 02:30,18,3.153,3.154,3.144,3.147,199
20170501|2017-04-18 03:00,18,3.146,3.149,3.14,3.142,290
20170501|2017-04-18 03:30,18,3.141,3.151,3.139,3.147,308
20170501|2017-04-18 04:00,18,3.147,3.151,3.146,3.148,127
20170501|2017-04-18 04:30,18,3.147,3.15,3.129,3.13,919
20170501|2017-04-18 05:00,18,3.13,3.142,3.129,3.142,534
20170501|2017-04-18 05:30,18,3.14,3.154,3.138,3.151,411
20170501|2017-04-18 06:00,18,3.152,3.152,3.123,3.126,1303
20170501|2017-04-18 06:30,18,3.127,3.133,3.114,3.13,3091
20170501|2017-04-18 07:00,18,3.13,3.142,3.122,3.141,3532
20170501|2017-04-18 07:30,18,3.141,3.148,3.126,3.13,4353
20170501|2017-04-18 08:00,18,3.13,3.171,3.118,3.165,10296
20170501|2017-04-18 08:30,18,3.164,3.179,3.15,3.174,9944
20170501|2017-04-18 09:00,18,3.173,3.182,3.155,3.169,6541
20170501|2017-04-18 09:30,18,3.169,3.17,3.156,3.158,2791
20170501|2017-04-18 10:00,18,3.157,3.165,3.151,3.165,3469
20170501|2017-04-18 10:30,18,3.164,3.164,3.137,3.137,2839
20170501|2017-04-18 11:00,18,3.137,3.142,3.131,3.135,4091
20170501|2017-04-18 11:30,18,3.135,3.146,3.133,3.138,2209
20170501|2017-04-18 12:00,18,3.139,3.141,3.134,3.138,1760
20170501|2017-04-18 12:30,18,3.138,3.148,3.124,3.131,3703
20170501|2017-04-18 13:00,18,3.131,3.154,3.128,3.145,7755
20170501|2017-04-18 13:30,18,3.145,3.15,3.141,3.146,1653
20170501|2017-04-18 14:00,18,3.146,3.151,3.143,3.148,733
20170501|2017-04-18 14:30,18,3.147,3.153,3.145,3.152,1092
20170501|2017-04-18 15:00,18,3.151,3.153,3.148,3.15,436
20170501|2017-04-18 15:30,18,3.149,3.154,3.149,3.152,239
20170501|2017-04-18 17:00,19,3.15,3.152,3.149,3.15,73
20170501|2017-04-18 17:30,19,3.15,3.152,3.15,3.152,23
20170501|2017-04-18 18:00,19,3.152,3.152,3.149,3.149,80
20170501|2017-04-18 18:30,19,3.15,3.15,3.149,3.15,23
20170501|2017-04-18 19:00,19,3.148,3.15,3.146,3.148,149
20170501|2017-04-18 19:30,19,3.148,3.149,3.146,3.148,89
20170501|2017-04-18 20:00,19,3.148,3.15,3.147,3.148,91
20170501|2017-04-18 20:30,19,3.149,3.152,3.149,3.151,68
20170501|2017-04-18 21:00,19,3.15,3.153,3.149,3.152,80
20170501|2017-04-18 21:30,19,3.152,3.152,3.15,3.151,72
20170501|2017-04-18 22:00,19,3.151,3.151,3.148,3.149,47
20170501|2017-04-18 22:30,19,3.149,3.16,3.149,3.157,466
20170501|2017-04-18 23:00,19,3.157,3.163,3.156,3.16,279
20170501|2017-04-18 23:30,19,3.161,3.162,3.153,3.157,153
20170501|2017-04-19 00:00,19,3.157,3.158,3.143,3.145,568
20170501|2017-04-19 00:30,19,3.146,3.15,3.143,3.146,269
20170501|2017-04-19 01:00,19,3.148,3.151,3.145,3.149,142
20170501|2017-04-19 01:30,19,3.148,3.149,3.146,3.148,79
20170501|2017-04-19 02:00,19,3.149,3.154,3.148,3.153,244
20170501|2017-04-19 02:30,19,3.153,3.153,3.146,3.149,119
20170501|2017-04-19 03:00,19,3.147,3.148,3.143,3.146,113
20170501|2017-04-19 03:30,19,3.145,3.151,3.145,3.149,108
20170501|2017-04-19 04:00,19,3.149,3.151,3.145,3.147,121
20170501|2017-04-19 04:30,19,3.147,3.151,3.147,3.149,107
20170501|2017-04-19 05:00,19,3.151,3.163,3.151,3.156,508
20170501|2017-04-19 05:30,19,3.157,3.165,3.156,3.164,440
20170501|2017-04-19 06:00,19,3.164,3.174,3.163,3.171,856
20170501|2017-04-19 06:30,19,3.171,3.195,3.168,3.186,2216
20170501|2017-04-19 07:00,19,3.187,3.2,3.181,3.194,3008
20170501|2017-04-19 07:30,19,3.194,3.218,3.192,3.195,8386
20170501|2017-04-19 08:00,19,3.195,3.214,3.186,3.194,8972
20170501|2017-04-19 08:30,19,3.195,3.204,3.183,3.204,4828
20170501|2017-04-19 09:00,19,3.204,3.223,3.195,3.207,7626
20170501|2017-04-19 09:30,19,3.209,3.215,3.202,3.203,3281
20170501|2017-04-19 10:00,19,3.203,3.212,3.195,3.198,3189
20170501|2017-04-19 10:30,19,3.198,3.206,3.19,3.204,2391
20170501|2017-04-19 11:00,19,3.204,3.211,3.199,3.201,3141
20170501|2017-04-19 11:30,19,3.202,3.205,3.193,3.195,1801
20170501|2017-04-19 12:00,19,3.196,3.208,3.19,3.208,4436
20170501|2017-04-19 12:30,19,3.207,3.217,3.185,3.196,8991
20170501|2017-04-19 13:00,19,3.196,3.2,3.183,3.187,7004
20170501|2017-04-19 13:30,19,3.186,3.194,3.182,3.191,3001
20170501|2017-04-19 14:00,19,3.191,3.193,3.189,3.189,520
20170501|2017-04-19 14:30,19,3.189,3.191,3.184,3.187,838
20170501|2017-04-19 15:00,19,3.188,3.194,3.186,3.193,670
20170501|2017-04-19 15:30,19,3.193,3.194,3.185,3.19,414
20170501|2017-04-19 17:00,20,3.191,3.191,3.187,3.19,85
20170501|2017-04-19 17:30,20,3.189,3.192,3.186,3.187,71
20170501|2017-04-19 18:00,20,3.187,3.187,3.18,3.182,180
20170501|2017-04-19 18:30,20,3.183,3.19,3.182,3.19,137
20170501|2017-04-19 19:00,20,3.19,3.197,3.19,3.193,215
20170501|2017-04-19 19:30,20,3.194,3.195,3.189,3.191,113
20170501|2017-04-19 20:00,20,3.193,3.197,3.193,3.197,61
20170501|2017-04-19 20:30,20,3.197,3.197,3.189,3.19,97
20170501|2017-04-19 21:00,20,3.19,3.193,3.19,3.193,33
20170501|2017-04-19 21:30,20,3.193,3.194,3.192,3.193,22
20170501|2017-04-19 22:00,20,3.193,3.194,3.193,3.194,6
20170501|2017-04-19 22:30,20,3.195,3.195,3.194,3.194,38
20170501|2017-04-19 23:00,20,3.194,3.194,3.193,3.193,17
20170501|2017-04-19 23:30,20,3.194,3.194,3.192,3.194,41
20170501|2017-04-20 00:00,20,3.193,3.194,3.193,3.194,13
20170501|2017-04-20 00:30,20,3.194,3.194,3.192,3.194,45
20170501|2017-04-20 01:00,20,3.193,3.194,3.189,3.191,97
20170501|2017-04-20 01:30,20,3.192,3.195,3.19,3.193,72
20170501|2017-04-20 02:00,20,3.194,3.195,3.19,3.192,193
20170501|2017-04-20 02:30,20,3.191,3.193,3.19,3.192,42
20170501|2017-04-20 03:00,20,3.191,3.193,3.19,3.192,42
20170501|2017-04-20 03:30,20,3.192,3.193,3.189,3.19,99
20170501|2017-04-20 04:00,20,3.19,3.195,3.19,3.195,128
20170501|2017-04-20 04:30,20,3.194,3.196,3.193,3.196,202
20170501|2017-04-20 05:00,20,3.196,3.196,3.179,3.185,431
20170501|2017-04-20 05:30,20,3.185,3.19,3.183,3.188,208
20170501|2017-04-20 06:00,20,3.189,3.219,3.186,3.204,1407
20170501|2017-04-20 06:30,20,3.204,3.205,3.193,3.203,1263
20170501|2017-04-20 07:00,20,3.203,3.205,3.186,3.204,1317
20170501|2017-04-20 07:30,20,3.204,3.204,3.174,3.189,2917
20170501|2017-04-20 08:00,20,3.188,3.188,3.168,3.176,5205
20170501|2017-04-20 08:30,20,3.176,3.196,3.175,3.178,4126
20170501|2017-04-20 09:00,20,3.179,3.179,3.158,3.17,5608
20170501|2017-04-20 09:30,20,3.168,3.177,3.138,3.157,16948
20170501|2017-04-20 10:00,20,3.158,3.161,3.148,3.151,3846
20170501|2017-04-20 10:30,20,3.151,3.164,3.151,3.153,2880
20170501|2017-04-20 11:00,20,3.153,3.155,3.144,3.146,2276
20170501|2017-04-20 11:30,20,3.146,3.152,3.14,3.143,1884
20170501|2017-04-20 12:00,20,3.143,3.143,3.134,3.137,3701
20170501|2017-04-20 12:30,20,3.138,3.148,3.136,3.148,2039
20170501|2017-04-20 13:00,20,3.147,3.161,3.143,3.159,7115
20170501|2017-04-20 13:30,20,3.159,3.163,3.157,3.158,2207
20170501|2017-04-20 14:00,20,3.158,3.16,3.156,3.159,583
20170501|2017-04-20 14:30,20,3.158,3.161,3.156,3.16,478
20170501|2017-04-20 15:00,20,3.159,3.165,3.158,3.163,629
20170501|2017-04-20 15:30,20,3.164,3.168,3.162,3.168,343
20170501|2017-04-20 17:00,21,3.168,3.168,3.163,3.165,43
20170501|2017-04-20 17:30,21,3.164,3.165,3.163,3.165,9
20170501|2017-04-20 18:00,21,3.165,3.167,3.163,3.163,32
20170501|2017-04-20 18:30,21,3.162,3.164,3.16,3.163,58
20170501|2017-04-20 19:00,21,3.164,3.168,3.164,3.166,73
20170501|2017-04-20 19:30,21,3.166,3.166,3.166,3.166,7
20170501|2017-04-20 20:00,21,3.165,3.166,3.163,3.166,17
20170501|2017-04-20 20:30,21,3.166,3.166,3.164,3.165,16
20170501|2017-04-20 21:00,21,3.165,3.168,3.165,3.167,32
20170501|2017-04-20 21:30,21,3.168,3.168,3.167,3.167,33
20170501|2017-04-20 22:00,21,3.166,3.166,3.164,3.165,27
20170501|2017-04-20 22:30,21,3.167,3.167,3.166,3.167,10
20170501|2017-04-20 23:00,21,3.166,3.172,3.166,3.17,71
20170501|2017-04-20 23:30,21,3.17,3.171,3.168,3.17,85
20170501|2017-04-21 00:00,21,3.17,3.17,3.164,3.164,73
20170501|2017-04-21 00:30,21,3.164,3.169,3.164,3.168,115
20170501|2017-04-21 01:00,21,3.168,3.17,3.167,3.169,39
20170501|2017-04-21 01:30,21,3.169,3.171,3.168,3.171,44
20170501|2017-04-21 02:00,21,3.171,3.182,3.169,3.174,226
20170501|2017-04-21 02:30,21,3.174,3.176,3.17,3.176,72
20170501|2017-04-21 03:00,21,3.174,3.182,3.167,3.182,122
20170501|2017-04-21 03:30,21,3.182,3.182,3.172,3.174,80
20170501|2017-04-21 04:00,21,3.174,3.176,3.174,3.174,20
20170501|2017-04-21 04:30,21,3.174,3.174,3.161,3.164,344
20170501|2017-04-21 05:00,21,3.163,3.176,3.163,3.175,128
20170501|2017-04-21 05:30,21,3.174,3.182,3.168,3.178,262
20170501|2017-04-21 06:00,21,3.179,3.185,3.168,3.168,219
20170501|2017-04-21 06:30,21,3.169,3.17,3.161,3.166,222
20170501|2017-04-21 07:00,21,3.165,3.166,3.152,3.156,1809
20170501|2017-04-21 07:30,21,3.155,3.176,3.155,3.173,1924
20170501|2017-04-21 08:00,21,3.175,3.179,3.163,3.167,3181
20170501|2017-04-21 08:30,21,3.167,3.172,3.157,3.159,3137
20170501|2017-04-21 09:00,21,3.158,3.163,3.152,3.161,2661
20170501|2017-04-21 09:30,21,3.161,3.164,3.154,3.157,1993
20170501|2017-04-21 10:00,21,3.158,3.165,3.148,3.15,2512
20170501|2017-04-21 10:30,21,3.151,3.155,3.148,3.151,1695
20170501|2017-04-21 11:00,21,3.151,3.153,3.082,3.108,16884
20170501|2017-04-21 11:30,21,3.107,3.11,3.096,3.101,5658
20170501|2017-04-21 12:00,21,3.1,3.115,3.097,3.113,4283
20170501|2017-04-21 12:30,21,3.112,3.117,3.106,3.113,2594
20170501|2017-04-21 13:00,21,3.113,3.115,3.097,3.101,6433
20170501|2017-04-21 13:30,21,3.102,3.107,3.097,3.098,1892
20170501|2017-04-21 14:00,21,3.098,3.103,3.097,3.101,565
20170501|2017-04-21 14:30,21,3.102,3.105,3.099,3.105,740
20170501|2017-04-21 15:00,21,3.105,3.107,3.099,3.1,347
20170501|2017-04-21 15:30,21,3.1,3.101,3.094,3.096,433
20170501|2017-04-23 17:00,24,3.094,3.149,3.091,3.124,632
20170501|2017-04-23 17:30,24,3.122,3.124,3.106,3.112,132
20170501|2017-04-23 18:00,24,3.112,3.116,3.112,3.114,31
20170501|2017-04-23 18:30,24,3.116,3.121,3.116,3.119,47
20170501|2017-04-23 19:00,24,3.118,3.12,3.113,3.117,15
20170501|2017-04-23 19:30,24,3.118,3.121,3.118,3.121,4
20170501|2017-04-23 20:00,24,3.119,3.119,3.114,3.115,44
20170501|2017-04-23 20:30,24,3.113,3.118,3.113,3.116,53
20170501|2017-04-23 21:00,24,3.116,3.118,3.116,3.117,14
20170501|2017-04-23 21:30,24,3.117,3.118,3.116,3.118,17
20170501|2017-04-23 22:00,24,3.118,3.119,3.117,3.117,15
20170501|2017-04-23 23:00,24,3.118,3.118,3.118,3.118,1
20170501|2017-04-23 23:30,24,3.118,3.118,3.112,3.112,29
20170501|2017-04-24 00:00,24,3.113,3.118,3.113,3.117,14
20170501|2017-04-24 00:30,24,3.116,3.125,3.116,3.123,65
20170501|2017-04-24 01:00,24,3.122,3.125,3.112,3.117,80
20170501|2017-04-24 01:30,24,3.116,3.121,3.116,3.12,24
20170501|2017-04-24 02:00,24,3.121,3.121,3.114,3.116,17
20170501|2017-04-24 02:30,24,3.119,3.12,3.115,3.115,13
20170501|2017-04-24 03:00,24,3.118,3.119,3.116,3.116,25
20170501|2017-04-24 03:30,24,3.118,3.118,3.115,3.116,9
20170501|2017-04-24 04:00,24,3.116,3.117,3.113,3.115,55
20170501|2017-04-24 04:30,24,3.115,3.115,3.108,3.11,168
20170501|2017-04-24 05:00,24,3.107,3.112,3.102,3.103,90
20170501|2017-04-24 05:30,24,3.104,3.114,3.102,3.108,107
20170501|2017-04-24 06:00,24,3.107,3.119,3.101,3.113,326
20170501|2017-04-24 06:30,24,3.112,3.124,3.112,3.12,454
20170501|2017-04-24 07:00,24,3.119,3.121,3.063,3.075,1948
20170501|2017-04-24 07:30,24,3.074,3.079,3.07,3.078,1234
20170501|2017-04-24 08:00,24,3.079,3.08,3.055,3.06,2605
20170501|2017-04-24 08:30,24,3.06,3.061,3.035,3.04,3673
20170501|2017-04-24 09:00,24,3.04,3.055,3.034,3.052,2744
20170501|2017-04-24 09:30,24,3.052,3.052,3.031,3.042,2964
20170501|2017-04-24 10:00,24,3.041,3.068,3.04,3.05,3217
20170501|2017-04-24 10:30,24,3.049,3.077,3.049,3.064,2920
20170501|2017-04-24 11:00,24,3.065,3.092,3.06,3.076,3656
20170501|2017-04-24 11:30,24,3.076,3.092,3.071,3.077,1938
20170501|2017-04-24 12:00,24,3.076,3.083,3.072,3.078,1007
20170501|2017-04-24 12:30,24,3.078,3.081,3.072,3.074,888
20170501|2017-04-24 13:00,24,3.074,3.077,3.064,3.066,3036
20170501|2017-04-24 13:30,24,3.067,3.067,3.058,3.059,1304
20170501|2017-04-24 14:00,24,3.06,3.067,3.06,3.064,519
20170501|2017-04-24 14:30,24,3.065,3.068,3.061,3.067,494
20170501|2017-04-24 15:00,24,3.067,3.069,3.065,3.068,197
20170501|2017-04-24 15:30,24,3.068,3.068,3.064,3.064,94
20170501|2017-04-24 17:00,25,3.064,3.066,3.056,3.058,42
20170501|2017-04-24 17:30,25,3.059,3.06,3.059,3.06,14
20170501|2017-04-24 18:00,25,3.062,3.064,3.061,3.061,28
20170501|2017-04-24 18:30,25,3.06,3.062,3.059,3.059,25
20170501|2017-04-24 19:00,25,3.058,3.064,3.056,3.064,71
20170501|2017-04-24 19:30,25,3.065,3.068,3.063,3.066,6
20170501|2017-04-24 20:00,25,3.067,3.073,3.063,3.073,26
20170501|2017-04-24 20:30,25,3.072,3.072,3.07,3.071,25
20170501|2017-04-24 21:00,25,3.069,3.069,3.068,3.068,14
20170501|2017-04-24 21:30,25,3.069,3.073,3.067,3.068,29
20170501|2017-04-24 22:00,25,3.072,3.072,3.07,3.07,3
20170501|2017-04-24 22:30,25,3.068,3.071,3.068,3.071,5
20170501|2017-04-24 23:00,25,3.073,3.073,3.071,3.072,18
20170501|2017-04-24 23:30,25,3.071,3.071,3.067,3.07,11
20170501|2017-04-25 00:00,25,3.068,3.069,3.064,3.066,21
20170501|2017-04-25 00:30,25,3.063,3.063,3.057,3.057,36
20170501|2017-04-25 01:00,25,3.06,3.061,3.058,3.061,15
20170501|2017-04-25 01:30,25,3.062,3.064,3.062,3.062,8
20170501|2017-04-25 02:00,25,3.061,3.061,3.054,3.058,64
20170501|2017-04-25 02:30,25,3.058,3.062,3.057,3.062,35
20170501|2017-04-25 03:00,25,3.06,3.063,3.06,3.061,34
20170501|2017-04-25 03:30,25,3.061,3.07,3.057,3.069,51
20170501|2017-04-25 04:00,25,3.07,3.07,3.065,3.067,43
20170501|2017-04-25 04:30,25,3.069,3.071,3.063,3.063,54
20170501|2017-04-25 05:00,25,3.065,3.065,3.064,3.065,12
20170501|2017-04-25 05:30,25,3.066,3.074,3.066,3.073,48
20170501|2017-04-25 06:00,25,3.073,3.073,3.06,3.061,74
20170501|2017-04-25 06:30,25,3.061,3.066,3.052,3.063,299
20170501|2017-04-25 07:00,25,3.06,3.083,3.054,3.054,501
20170501|2017-04-25 07:30,25,3.056,3.073,3.056,3.066,547
20170501|2017-04-25 08:00,25,3.069,3.069,3.039,3.051,1249
20170501|2017-04-25 08:30,25,3.052,3.06,3.045,3.049,840
20170501|2017-04-25 09:00,25,3.048,3.048,3.037,3.04,906
20170501|2017-04-25 09:30,25,3.04,3.052,3.032,3.033,1162
20170501|2017-04-25 10:00,25,3.033,3.036,3.027,3.029,830
20170501|2017-04-25 10:30,25,3.028,3.04,3.026,3.035,761
20170501|2017-04-25 11:00,25,3.035,3.044,3.034,3.04,476
20170501|2017-04-25 11:30,25,3.041,3.045,3.038,3.038,540
20170501|2017-04-25 12:00,25,3.038,3.039,3.029,3.032,1049
20170501|2017-04-25 12:30,25,3.031,3.039,3.028,3.037,921
20170501|2017-04-25 13:00,25,3.037,3.051,3.022,3.04,9772
20170501|2017-04-25 13:30,25,3.039,3.047,3.036,3.044,1325
20170501|2017-04-25 14:00,25,3.044,3.052,3.043,3.051,308
20170501|2017-04-25 14:30,25,3.051,3.055,3.049,3.049,616
20170501|2017-04-25 15:00,25,3.05,3.054,3.049,3.054,363
20170501|2017-04-25 15:30,25,3.055,3.056,3.051,3.054,191
20170501|2017-04-25 17:00,26,3.052,3.052,3.047,3.049,22
20170501|2017-04-25 17:30,26,3.049,3.05,3.035,3.035,48
20170501|2017-04-25 18:00,26,3.037,3.037,3.037,3.037,3
20170501|2017-04-25 18:30,26,3.037,3.037,3.036,3.036,86
20170501|2017-04-25 19:00,26,3.036,3.042,3.031,3.042,42
20170501|2017-04-25 19:30,26,3.042,3.051,3.042,3.05,25
20170501|2017-04-25 20:00,26,3.05,3.054,3.049,3.054,23
20170501|2017-04-25 21:00,26,3.05,3.05,3.05,3.05,2
20170501|2017-04-25 21:30,26,3.045,3.045,3.045,3.045,2
20170501|2017-04-25 22:00,26,3.043,3.043,3.042,3.042,4
20170501|2017-04-25 22:30,26,3.042,3.054,3.037,3.054,23
20170501|2017-04-25 23:00,26,3.049,3.049,3.049,3.049,2
20170501|2017-04-25 23:30,26,3.06,3.06,3.06,3.06,3
20170501|2017-04-26 00:00,26,3.058,3.059,3.052,3.052,46
20170501|2017-04-26 00:30,26,3.055,3.062,3.055,3.062,19
20170501|2017-04-26 01:00,26,3.061,3.061,3.061,3.061,3
20170501|2017-04-26 02:00,26,3.055,3.055,3.045,3.047,32
20170501|2017-04-26 03:00,26,3.05,3.059,3.05,3.059,5
20170501|2017-04-26 03:30,26,3.06,3.062,3.06,3.06,15
20170501|2017-04-26 04:00,26,3.06,3.068,3.06,3.063,57
20170501|2017-04-26 04:30,26,3.055,3.058,3.051,3.051,12
20170501|2017-04-26 05:00,26,3.06,3.074,3.06,3.068,128
20170501|2017-04-26 05:30,26,3.072,3.08,3.065,3.08,100
20170501|2017-04-26 06:00,26,3.08,3.089,3.08,3.08,82
20170501|2017-04-26 06:30,26,3.08,3.083,3.075,3.081,223
20170501|2017-04-26 07:00,26,3.082,3.089,3.068,3.07,385
20170501|2017-04-26 07:30,26,3.07,3.07,3.057,3.059,338
20170501|2017-04-26 08:00,26,3.062,3.112,3.061,3.101,422
20170501|2017-04-26 08:30,26,3.099,3.112,3.095,3.108,585
20170501|2017-04-26 09:00,26,3.1,3.107,3.094,3.1,342
20170501|2017-04-26 09:30,26,3.1,3.125,3.1,3.124,191
20170501|2017-04-26 10:00,26,3.124,3.13,3.119,3.13,365
20170501|2017-04-26 10:30,26,3.132,3.133,3.117,3.126,104
20170501|2017-04-26 11:00,26,3.13,3.132,3.122,3.122,57
20170501|2017-04-26 11:30,26,3.121,3.125,3.117,3.12,165
20170501|2017-04-26 12:00,26,3.123,3.132,3.121,3.129,118
20170501|2017-04-26 12:30,26,3.124,3.14,3.124,3.132,111
20170501|2017-04-26 13:00,26,3.132,3.17,3.118,3.14,2159
20170601|2016-11-03 11:30,3,2.977,2.977,2.971,2.977,29
20170601|2016-11-03 12:00,3,2.974,2.979,2.967,2.969,127
20170601|2016-11-03 12:30,3,2.97,2.97,2.956,2.969,59
20170601|2016-11-03 13:00,3,2.963,2.963,2.947,2.95,52
20170601|2016-11-03 13:30,3,2.95,2.951,2.946,2.946,146
20170601|2016-11-03 14:00,3,2.949,2.949,2.946,2.948,10
20170601|2016-11-03 14:30,3,2.947,2.947,2.946,2.946,18
20170601|2016-11-03 15:30,3,2.956,2.96,2.956,2.96,44
20170601|2016-11-03 18:00,4,2.972,2.972,2.972,2.972,5
20170601|2016-11-03 19:00,4,2.972,2.972,2.972,2.972,3
20170601|2016-11-04 01:30,4,2.97,2.97,2.97,2.97,1
20170601|2016-11-04 02:30,4,2.969,2.972,2.969,2.972,3
20170601|2016-11-04 03:00,4,2.964,2.967,2.964,2.967,8
20170601|2016-11-04 05:30,4,2.957,2.957,2.957,2.957,2
20170601|2016-11-04 06:30,4,2.949,2.949,2.949,2.949,1
20170601|2016-11-04 07:00,4,2.941,2.95,2.937,2.937,25
20170601|2016-11-04 07:30,4,2.94,2.945,2.94,2.945,21
20170601|2016-11-04 08:00,4,2.936,2.946,2.933,2.933,43
20170601|2016-11-04 08:30,4,2.934,2.937,2.93,2.93,37
20170601|2016-11-04 09:00,4,2.933,2.934,2.922,2.923,104
20170601|2016-11-04 09:30,4,2.922,2.953,2.922,2.945,48
20170601|2016-11-04 10:00,4,2.946,2.954,2.938,2.952,143
20170601|2016-11-04 10:30,4,2.955,2.96,2.943,2.944,49
20170601|2016-11-04 11:00,4,2.948,2.954,2.942,2.953,33
20170601|2016-11-04 11:30,4,2.949,2.956,2.943,2.943,46
20170601|2016-11-04 12:00,4,2.941,2.951,2.941,2.949,69
20170601|2016-11-04 13:00,4,2.941,2.949,2.933,2.938,256
20170601|2016-11-04 13:30,4,2.939,2.942,2.937,2.94,11
20170601|2016-11-04 14:30,4,2.952,2.952,2.952,2.952,1
20170601|2016-11-04 15:00,4,2.95,2.95,2.942,2.942,7
20170601|2016-11-06 17:00,7,2.987,2.987,2.987,2.987,5
20170601|2016-11-07 01:30,7,2.977,2.977,2.976,2.976,2
20170601|2016-11-07 02:00,7,2.973,2.977,2.973,2.977,36
20170601|2016-11-07 02:30,7,2.976,2.982,2.976,2.98,54
20170601|2016-11-07 03:00,7,2.982,2.983,2.979,2.98,59
20170601|2016-11-07 03:30,7,2.979,2.981,2.978,2.978,70
20170601|2016-11-07 04:00,7,2.978,2.986,2.975,2.986,68
20170601|2016-11-07 04:30,7,2.985,2.994,2.985,2.992,57
20170601|2016-11-07 05:00,7,2.986,2.99,2.981,2.986,74
20170601|2016-11-07 05:30,7,2.983,2.985,2.974,2.977,60
20170601|2016-11-07 06:00,7,2.977,2.981,2.972,2.972,66
20170601|2016-11-07 06:30,7,2.975,2.979,2.966,2.969,65
20170601|2016-11-07 07:00,7,2.972,2.972,2.961,2.968,27
20170601|2016-11-07 07:30,7,2.973,2.973,2.964,2.965,35
20170601|2016-11-07 08:00,7,2.961,2.972,2.961,2.969,66
20170601|2016-11-07 08:30,7,2.971,2.983,2.97,2.972,54
20170601|2016-11-07 09:00,7,2.974,2.981,2.954,2.958,209
20170601|2016-11-07 09:30,7,2.95,2.957,2.95,2.957,8
20170601|2016-11-07 10:00,7,2.958,2.961,2.955,2.96,37
20170601|2016-11-07 10:30,7,2.955,2.956,2.952,2.956,64
20170601|2016-11-07 11:00,7,2.952,2.963,2.95,2.963,5
20170601|2016-11-07 11:30,7,2.957,2.97,2.957,2.97,57
20170601|2016-11-07 12:00,7,2.97,2.973,2.967,2.971,76
20170601|2016-11-07 12:30,7,2.973,2.986,2.971,2.986,88
20170601|2016-11-07 13:00,7,2.982,2.991,2.978,2.982,104
20170601|2016-11-07 13:30,7,2.982,2.983,2.98,2.983,15
20170601|2016-11-07 14:00,7,2.987,2.988,2.986,2.986,8
20170601|2016-11-07 14:30,7,2.989,2.991,2.987,2.991,13
20170601|2016-11-07 15:00,7,2.99,2.99,2.99,2.99,1
20170601|2016-11-07 22:30,8,2.98,2.98,2.98,2.98,2
20170601|2016-11-08 00:00,8,2.982,2.982,2.982,2.982,1
20170601|2016-11-08 01:30,8,2.988,2.988,2.988,2.988,1
20170601|2016-11-08 02:00,8,2.975,2.975,2.967,2.967,33
20170601|2016-11-08 02:30,8,2.967,2.967,2.967,2.967,1
20170601|2016-11-08 03:00,8,2.965,2.965,2.965,2.965,1
20170601|2016-11-08 04:30,8,2.959,2.959,2.959,2.959,2
20170601|2016-11-08 05:30,8,2.942,2.945,2.937,2.937,25
20170601|2016-11-08 06:30,8,2.927,2.927,2.921,2.925,5
20170601|2016-11-08 07:00,8,2.918,2.919,2.903,2.919,12
20170601|2016-11-08 07:30,8,2.918,2.92,2.909,2.911,80
20170601|2016-11-08 08:00,8,2.909,2.909,2.898,2.906,306
20170601|2016-11-08 08:30,8,2.91,2.915,2.909,2.909,60
20170601|2016-11-08 09:00,8,2.913,2.917,2.905,2.906,55
20170601|2016-11-08 09:30,8,2.9,2.905,2.887,2.887,68
20170601|2016-11-08 10:00,8,2.886,2.887,2.879,2.884,392
20170601|2016-11-08 10:30,8,2.884,2.885,2.877,2.885,165
20170601|2016-11-08 11:00,8,2.885,2.887,2.88,2.885,215
20170601|2016-11-08 11:30,8,2.885,2.894,2.881,2.894,247
20170601|2016-11-08 12:00,8,2.887,2.887,2.879,2.883,185
20170601|2016-11-08 12:30,8,2.883,2.883,2.871,2.871,104
20170601|2016-11-08 13:00,8,2.872,2.873,2.857,2.858,997
20170601|2016-11-08 13:30,8,2.857,2.862,2.857,2.862,19
20170601|2016-11-08 14:00,8,2.857,2.86,2.846,2.846,16
20170601|2016-11-08 14:30,8,2.846,2.847,2.84,2.847,23
20170601|2016-11-08 15:00,8,2.849,2.849,2.849,2.849,1
20170601|2016-11-08 15:30,8,2.854,2.854,2.854,2.854,1
20170601|2016-11-08 21:00,9,2.837,2.837,2.837,2.837,1
20170601|2016-11-08 21:30,9,2.835,2.835,2.833,2.833,2
20170601|2016-11-08 22:00,9,2.821,2.821,2.804,2.804,9
20170601|2016-11-08 22:30,9,2.83,2.83,2.83,2.83,1
20170601|2016-11-08 23:30,9,2.835,2.835,2.82,2.82,4
20170601|2016-11-09 02:30,9,2.852,2.852,2.837,2.841,4
20170601|2016-11-09 03:00,9,2.841,2.841,2.841,2.841,1
20170601|2016-11-09 04:30,9,2.833,2.833,2.833,2.833,3
20170601|2016-11-09 06:30,9,2.837,2.84,2.837,2.84,18
20170601|2016-11-09 07:00,9,2.849,2.861,2.82,2.82,12
20170601|2016-11-09 07:30,9,2.836,2.836,2.823,2.826,16
20170601|2016-11-09 08:00,9,2.83,2.83,2.773,2.782,256
20170601|2016-11-09 08:30,9,2.795,2.797,2.771,2.783,47
20170601|2016-11-09 09:00,9,2.784,2.792,2.772,2.777,76
20170601|2016-11-09 09:30,9,2.779,2.792,2.779,2.792,46
20170601|2016-11-09 10:00,9,2.794,2.839,2.789,2.839,902
20170601|2016-11-09 10:30,9,2.832,2.852,2.828,2.837,669
20170601|2016-11-09 11:00,9,2.849,2.888,2.839,2.888,538
20170601|2016-11-09 11:30,9,2.883,2.925,2.883,2.922,142
20170601|2016-11-09 12:00,9,2.906,2.907,2.89,2.898,220
20170601|2016-11-09 12:30,9,2.894,2.903,2.885,2.887,678
20170601|2016-11-09 13:00,9,2.89,2.894,2.88,2.887,1152
20170601|2016-11-09 13:30,9,2.887,2.901,2.885,2.901,177
20170601|2016-11-09 14:00,9,2.904,2.905,2.897,2.901,15
20170601|2016-11-09 14:30,9,2.896,2.896,2.889,2.889,4
20170601|2016-11-09 18:30,10,2.88,2.88,2.88,2.88,1
20170601|2016-11-09 20:30,10,2.856,2.856,2.856,2.856,1
20170601|2016-11-10 02:00,10,2.876,2.876,2.876,2.876,1
20170601|2016-11-10 02:30,10,2.875,2.875,2.873,2.874,4
20170601|2016-11-10 03:30,10,2.878,2.878,2.878,2.878,1
20170601|2016-11-10 06:30,10,2.852,2.852,2.851,2.851,35
20170601|2016-11-10 07:00,10,2.839,2.839,2.825,2.838,14
20170601|2016-11-10 07:30,10,2.836,2.836,2.822,2.822,100
20170601|2016-11-10 08:00,10,2.823,2.829,2.814,2.822,324
20170601|2016-11-10 08:30,10,2.823,2.83,2.809,2.825,164
20170601|2016-11-10 09:00,10,2.827,2.845,2.827,2.832,263
20170601|2016-11-10 09:30,10,2.822,2.862,2.814,2.843,306
20170601|2016-11-10 10:00,10,2.842,2.845,2.831,2.84,333
20170601|2016-11-10 10:30,10,2.835,2.852,2.835,2.852,25
20170601|2016-11-10 11:00,10,2.85,2.85,2.83,2.842,23
20170601|2016-11-10 11:30,10,2.838,2.841,2.832,2.841,12
20170601|2016-11-10 12:00,10,2.837,2.838,2.832,2.838,27
20170601|2016-11-10 12:30,10,2.841,2.866,2.841,2.863,491
20170601|2016-11-10 13:00,10,2.863,2.879,2.857,2.863,706
20170601|2016-11-10 13:30,10,2.863,2.867,2.863,2.865,11
20170601|2016-11-10 14:00,10,2.87,2.887,2.87,2.887,6
20170601|2016-11-10 14:30,10,2.881,2.892,2.881,2.892,13
20170601|2016-11-10 15:00,10,2.895,2.899,2.891,2.891,55
20170601|2016-11-11 03:00,11,2.869,2.87,2.868,2.868,3
20170601|2016-11-11 06:00,11,2.856,2.856,2.844,2.844,7
20170601|2016-11-11 06:30,11,2.846,2.858,2.846,2.858,7
20170601|2016-11-11 07:00,11,2.885,2.905,2.885,2.898,54
20170601|2016-11-11 07:30,11,2.896,2.897,2.89,2.89,21
20170601|2016-11-11 08:00,11,2.905,2.926,2.892,2.905,165
20170601|2016-11-11 08:30,11,2.91,2.918,2.905,2.918,126
20170601|2016-11-11 09:00,11,2.914,2.956,2.914,2.94,99
20170601|2016-11-11 09:30,11,2.939,2.943,2.928,2.935,70
20170601|2016-11-11 10:00,11,2.936,2.938,2.926,2.927,61
20170601|2016-11-11 10:30,11,2.927,2.94,2.927,2.94,123
20170601|2016-11-11 11:00,11,2.942,2.947,2.937,2.938,37
20170601|2016-11-11 11:30,11,2.933,2.933,2.922,2.922,20
20170601|2016-11-11 12:00,11,2.921,2.921,2.909,2.909,28
20170601|2016-11-11 12:30,11,2.909,2.912,2.903,2.903,19
20170601|2016-11-11 13:00,11,2.901,2.919,2.9,2.909,170
20170601|2016-11-11 13:30,11,2.912,2.914,2.912,2.914,15
20170601|2016-11-11 14:00,11,2.906,2.906,2.906,2.906,1
20170601|2016-11-11 14:30,11,2.904,2.911,2.904,2.908,3
20170601|2016-11-11 15:00,11,2.916,2.924,2.916,2.923,4
20170601|2016-11-14 00:30,14,2.942,2.942,2.942,2.942,1
20170601|2016-11-14 01:00,14,2.943,2.943,2.943,2.943,2
20170601|2016-11-14 02:30,14,2.951,2.951,2.951,2.951,1
20170601|2016-11-14 04:30,14,2.945,2.945,2.945,2.945,2
20170601|2016-11-14 06:30,14,2.946,2.946,2.946,2.946,1
20170601|2016-11-14 07:00,14,2.947,2.965,2.94,2.965,26
20170601|2016-11-14 07:30,14,2.975,2.975,2.965,2.969,64
20170601|2016-11-14 08:00,14,2.971,2.986,2.97,2.986,130
20170601|2016-11-14 08:30,14,2.984,2.984,2.973,2.973,25
20170601|2016-11-14 09:00,14,2.976,2.978,2.971,2.976,23
20170601|2016-11-14 09:30,14,2.969,2.987,2.969,2.986,61
20170601|2016-11-14 10:00,14,2.984,2.984,2.971,2.977,238
20170601|2016-11-14 10:30,14,2.977,2.977,2.97,2.97,131
20170601|2016-11-14 11:00,14,2.969,2.969,2.953,2.963,68
20170601|2016-11-14 11:30,14,2.966,2.966,2.962,2.965,5
20170601|2016-11-14 12:00,14,2.965,2.971,2.963,2.967,347
20170601|2016-11-14 12:30,14,2.973,2.973,2.965,2.967,46
20170601|2016-11-14 13:00,14,2.963,2.971,2.963,2.965,246
20170601|2016-11-14 13:30,14,2.965,2.965,2.958,2.961,227
20170601|2016-11-14 14:00,14,2.964,2.97,2.96,2.962,43
20170601|2016-11-14 14:30,14,2.969,2.969,2.966,2.966,3
20170601|2016-11-14 15:00,14,2.968,2.969,2.964,2.965,69
20170601|2016-11-14 15:30,14,2.964,2.964,2.964,2.964,1
20170601|2016-11-14 23:30,15,2.984,2.987,2.984,2.987,4
20170601|2016-11-15 02:00,15,2.984,2.984,2.984,2.984,1
20170601|2016-11-15 02:30,15,2.997,2.997,2.997,2.997,3
20170601|2016-11-15 03:00,15,2.997,2.999,2.995,2.995,8
20170601|2016-11-15 03:30,15,2.994,2.996,2.992,2.994,12
20170601|2016-11-15 04:00,15,2.995,2.995,2.977,2.98,12
20170601|2016-11-15 04:30,15,2.988,2.995,2.988,2.992,10
20170601|2016-11-15 05:00,15,2.99,2.99,2.985,2.988,9
20170601|2016-11-15 05:30,15,2.99,2.99,2.985,2.985,9
20170601|2016-11-15 06:00,15,2.982,2.988,2.979,2.982,12
20170601|2016-11-15 06:30,15,2.98,2.988,2.98,2.988,22
20170601|2016-11-15 07:00,15,2.99,3.002,2.987,3.002,95
20170601|2016-11-15 07:30,15,2.997,3,2.995,2.996,79
20170601|2016-11-15 08:00,15,2.99,2.99,2.964,2.99,42
20170601|2016-11-15 08:30,15,2.988,2.99,2.982,2.989,90
20170601|2016-11-15 09:00,15,2.992,2.992,2.985,2.989,39
20170601|2016-11-15 09:30,15,2.985,2.987,2.97,2.983,178
20170601|2016-11-15 10:00,15,2.983,2.989,2.979,2.989,87
20170601|2016-11-15 10:30,15,2.983,2.997,2.971,2.984,152
20170601|2016-11-15 11:00,15,2.982,2.985,2.965,2.968,44
20170601|2016-11-15 11:30,15,2.968,2.968,2.956,2.962,115
20170601|2016-11-15 12:00,15,2.954,2.959,2.949,2.955,40
20170601|2016-11-15 12:30,15,2.948,2.953,2.938,2.941,104
20170601|2016-11-15 13:00,15,2.944,2.955,2.94,2.955,75
20170601|2016-11-15 13:30,15,2.952,2.952,2.948,2.948,57
20170601|2016-11-15 14:00,15,2.95,2.95,2.95,2.95,1
20170601|2016-11-15 14:30,15,2.953,2.955,2.949,2.951,77
20170601|2016-11-15 15:00,15,2.951,2.951,2.945,2.945,16
20170601|2016-11-15 15:30,15,2.946,2.946,2.942,2.942,71
20170601|2016-11-15 20:30,16,2.952,2.952,2.952,2.952,1
20170601|2016-11-16 03:00,16,2.942,2.942,2.942,2.942,1
20170601|2016-11-16 06:30,16,2.945,2.953,2.945,2.953,2
20170601|2016-11-16 07:00,16,2.95,2.982,2.94,2.982,31
20170601|2016-11-16 07:30,16,2.976,2.986,2.973,2.973,21
20170601|2016-11-16 08:00,16,2.975,2.983,2.97,2.974,73
20170601|2016-11-16 08:30,16,2.968,2.973,2.959,2.959,27
20170601|2016-11-16 09:00,16,2.965,2.969,2.963,2.965,9
20170601|2016-11-16 09:30,16,2.968,2.973,2.964,2.964,19
20170601|2016-11-16 10:00,16,2.965,2.976,2.964,2.97,15
20170601|2016-11-16 10:30,16,2.975,2.975,2.967,2.97,48
20170601|2016-11-16 11:00,16,2.965,2.965,2.947,2.95,6
20170601|2016-11-16 11:30,16,2.945,2.959,2.945,2.959,9
20170601|2016-11-16 12:00,16,2.965,2.97,2.96,2.966,31
20170601|2016-11-16 12:30,16,2.967,2.97,2.957,2.97,76
20170601|2016-11-16 13:00,16,2.954,2.974,2.953,2.974,53
20170601|2016-11-16 13:30,16,2.972,2.974,2.969,2.973,72
20170601|2016-11-16 14:00,16,2.975,2.977,2.971,2.971,16
20170601|2016-11-16 14:30,16,2.973,2.973,2.973,2.973,7
20170601|2016-11-16 15:30,16,2.977,2.977,2.977,2.977,1
20170601|2016-11-17 00:00,17,2.974,2.974,2.974,2.974,1
20170601|2016-11-17 03:30,17,2.972,2.975,2.97,2.97,5
20170601|2016-11-17 04:00,17,2.961,2.961,2.961,2.961,1
20170601|2016-11-17 05:30,17,2.964,2.964,2.964,2.964,1
20170601|2016-11-17 07:00,17,2.969,2.969,2.955,2.955,8
20170601|2016-11-17 07:30,17,2.955,2.958,2.944,2.945,16
20170601|2016-11-17 08:00,17,2.941,2.944,2.928,2.934,23
20170601|2016-11-17 08:30,17,2.942,2.944,2.939,2.941,143
20170601|2016-11-17 09:00,17,2.948,2.974,2.947,2.974,18
20170601|2016-11-17 09:30,17,2.953,2.956,2.937,2.945,72
20170601|2016-11-17 10:00,17,2.95,2.955,2.945,2.955,106
20170601|2016-11-17 10:30,17,2.968,2.98,2.964,2.964,45
20170601|2016-11-17 11:00,17,2.967,2.967,2.958,2.962,32
20170601|2016-11-17 11:30,17,2.969,2.972,2.962,2.962,51
20170601|2016-11-17 12:00,17,2.957,2.971,2.956,2.971,16
20170601|2016-11-17 12:30,17,2.976,2.976,2.961,2.961,8
20170601|2016-11-17 13:00,17,2.964,2.964,2.953,2.96,5
20170601|2016-11-17 13:30,17,2.959,2.959,2.959,2.959,1
20170601|2016-11-17 14:00,17,2.948,2.952,2.947,2.952,14
20170601|2016-11-17 14:30,17,2.951,2.951,2.951,2.951,2
20170601|2016-11-17 15:00,17,2.955,2.958,2.954,2.956,55
20170601|2016-11-17 15:30,17,2.955,2.956,2.953,2.955,42
20170601|2016-11-17 17:00,18,2.959,2.961,2.959,2.961,2
20170601|2016-11-17 23:30,18,2.95,2.958,2.95,2.958,3
20170601|2016-11-18 00:30,18,2.957,2.957,2.957,2.957,1
20170601|2016-11-18 01:30,18,2.959,2.959,2.959,2.959,1
20170601|2016-11-18 04:00,18,2.97,2.97,2.966,2.966,3
20170601|2016-11-18 05:30,18,2.964,2.964,2.964,2.964,1
20170601|2016-11-18 07:00,18,2.983,2.986,2.983,2.983,6
20170601|2016-11-18 07:30,18,2.992,3.014,2.992,3.001,79
20170601|2016-11-18 08:00,18,3.007,3.012,3.001,3.003,53
20170601|2016-11-18 08:30,18,2.999,3.003,2.995,2.999,43
20170601|2016-11-18 09:00,18,2.997,3.005,2.997,3.005,66
20170601|2016-11-18 09:30,18,3.004,3.013,3.004,3.012,55
20170601|2016-11-18 10:00,18,3.012,3.016,3.009,3.012,36
20170601|2016-11-18 10:30,18,3.013,3.017,3.008,3.009,167
20170601|2016-11-18 11:00,18,3.01,3.012,3,3.005,19
20170601|2016-11-18 11:30,18,3.007,3.01,3.004,3.008,49
20170601|2016-11-18 12:00,18,3.008,3.013,3.003,3.006,28
20170601|2016-11-18 12:30,18,3.006,3.009,3.001,3.005,39
20170601|2016-11-18 13:00,18,3.007,3.018,3.007,3.017,127
20170601|2016-11-18 13:30,18,3.017,3.018,3.017,3.017,13
20170601|2016-11-18 14:00,18,3.019,3.019,3.019,3.019,2
20170601|2016-11-18 14:30,18,3.019,3.02,3.019,3.02,5
20170601|2016-11-18 15:00,18,3.021,3.021,3.019,3.019,8
20170601|2016-11-20 17:00,21,3.073,3.073,3.066,3.066,7
20170601|2016-11-20 20:30,21,3.074,3.075,3.074,3.075,3
20170601|2016-11-20 23:30,21,3.072,3.072,3.071,3.071,2
20170601|2016-11-21 00:00,21,3.075,3.075,3.075,3.075,4
20170601|2016-11-21 00:30,21,3.075,3.077,3.075,3.077,31
20170601|2016-11-21 01:00,21,3.068,3.069,3.068,3.069,26
20170601|2016-11-21 01:30,21,3.068,3.07,3.068,3.07,7
20170601|2016-11-21 02:00,21,3.072,3.072,3.072,3.072,2
20170601|2016-11-21 02:30,21,3.072,3.072,3.072,3.072,61
20170601|2016-11-21 03:30,21,3.071,3.071,3.071,3.071,1
20170601|2016-11-21 04:30,21,3.068,3.068,3.067,3.067,9
20170601|2016-11-21 05:00,21,3.066,3.066,3.065,3.065,2
20170601|2016-11-21 05:30,21,3.067,3.067,3.067,3.067,1
20170601|2016-11-21 06:30,21,3.069,3.069,3.066,3.066,4
20170601|2016-11-21 07:00,21,3.068,3.068,3.058,3.058,11
20170601|2016-11-21 07:30,21,3.066,3.074,3.062,3.072,58
20170601|2016-11-21 08:00,21,3.069,3.069,3.062,3.062,4
20170601|2016-11-21 08:30,21,3.069,3.084,3.067,3.078,38
20170601|2016-11-21 09:00,21,3.076,3.086,3.076,3.084,31
20170601|2016-11-21 09:30,21,3.083,3.083,3.079,3.079,249
20170601|2016-11-21 10:00,21,3.079,3.082,3.074,3.074,41
20170601|2016-11-21 10:30,21,3.075,3.075,3.067,3.067,48
20170601|2016-11-21 11:00,21,3.07,3.081,3.067,3.078,89
20170601|2016-11-21 11:30,21,3.074,3.074,3.069,3.069,23
20170601|2016-11-21 12:00,21,3.073,3.08,3.073,3.078,10
20170601|2016-11-21 12:30,21,3.078,3.09,3.078,3.087,67
20170601|2016-11-21 13:00,21,3.086,3.092,3.084,3.088,188
20170601|2016-11-21 13:30,21,3.087,3.088,3.085,3.086,18
20170601|2016-11-21 14:00,21,3.085,3.086,3.082,3.086,17
20170601|2016-11-21 14:30,21,3.09,3.092,3.085,3.092,30
20170601|2016-11-21 15:00,21,3.096,3.097,3.096,3.097,11
20170601|2016-11-21 17:30,22,3.103,3.104,3.103,3.103,6
20170601|2016-11-21 23:30,22,3.108,3.11,3.108,3.11,3
20170601|2016-11-22 02:30,22,3.106,3.106,3.106,3.106,1
20170601|2016-11-22 03:30,22,3.106,3.106,3.105,3.105,69
20170601|2016-11-22 05:30,22,3.085,3.085,3.085,3.085,1
20170601|2016-11-22 06:00,22,3.077,3.077,3.077,3.077,1
20170601|2016-11-22 06:30,22,3.076,3.076,3.071,3.071,8
20170601|2016-11-22 07:00,22,3.076,3.12,3.076,3.082,45
20170601|2016-11-22 07:30,22,3.086,3.087,3.086,3.087,2
20170601|2016-11-22 08:00,22,3.08,3.099,3.078,3.092,206
20170601|2016-11-22 08:30,22,3.092,3.092,3.078,3.091,108
20170601|2016-11-22 09:00,22,3.089,3.093,3.08,3.08,105
20170601|2016-11-22 09:30,22,3.085,3.085,3.077,3.078,76
20170601|2016-11-22 10:00,22,3.079,3.097,3.076,3.089,61
20170601|2016-11-22 10:30,22,3.088,3.096,3.087,3.092,41
20170601|2016-11-22 11:00,22,3.091,3.094,3.085,3.094,70
20170601|2016-11-22 11:30,22,3.088,3.095,3.085,3.089,72
20170601|2016-11-22 12:00,22,3.095,3.096,3.083,3.093,58
20170601|2016-11-22 12:30,22,3.085,3.094,3.081,3.086,80
20170601|2016-11-22 13:00,22,3.092,3.097,3.08,3.091,88
20170601|2016-11-22 13:30,22,3.08,3.082,3.076,3.082,10
20170601|2016-11-22 14:00,22,3.076,3.076,3.072,3.075,6
20170601|2016-11-22 15:00,22,3.07,3.072,3.065,3.072,15
20170601|2016-11-22 15:30,22,3.068,3.068,3.068,3.068,2
20170601|2016-11-22 17:00,23,3.06,3.06,3.06,3.06,2
20170601|2016-11-22 17:30,23,3.058,3.058,3.058,3.058,1
20170601|2016-11-23 02:00,23,3.077,3.077,3.077,3.077,1
20170601|2016-11-23 02:30,23,3.071,3.071,3.066,3.066,3
20170601|2016-11-23 04:30,23,3.079,3.079,3.079,3.079,1
20170601|2016-11-23 05:00,23,3.08,3.08,3.08,3.08,2
20170601|2016-11-23 05:30,23,3.07,3.07,3.07,3.07,1
20170601|2016-11-23 07:00,23,3.064,3.064,3.06,3.063,13
20170601|2016-11-23 07:30,23,3.069,3.075,3.065,3.075,75
20170601|2016-11-23 08:00,23,3.078,3.089,3.076,3.086,129
20170601|2016-11-23 08:30,23,3.08,3.096,3.08,3.093,66
20170601|2016-11-23 09:00,23,3.091,3.096,3.089,3.094,64
20170601|2016-11-23 09:30,23,3.104,3.106,3.092,3.092,46
20170601|2016-11-23 10:00,23,3.098,3.103,3.094,3.102,41
20170601|2016-11-23 10:30,23,3.104,3.109,3.098,3.098,40
20170601|2016-11-23 11:00,23,3.147,3.147,3.113,3.126,107
20170601|2016-11-23 11:30,23,3.123,3.136,3.123,3.13,159
20170601|2016-11-23 12:00,23,3.129,3.141,3.129,3.13,91
20170601|2016-11-23 12:30,23,3.139,3.143,3.132,3.135,67
20170601|2016-11-23 13:00,23,3.135,3.169,3.12,3.152,171
20170601|2016-11-23 13:30,23,3.145,3.145,3.136,3.136,59
20170601|2016-11-23 14:00,23,3.147,3.147,3.147,3.147,1
20170601|2016-11-23 14:30,23,3.135,3.138,3.134,3.138,63
20170601|2016-11-23 15:00,23,3.137,3.142,3.136,3.142,5
20170601|2016-11-23 17:00,25,3.154,3.154,3.154,3.154,1
20170601|2016-11-23 21:30,25,3.15,3.15,3.15,3.15,1
20170601|2016-11-23 23:30,25,3.15,3.15,3.149,3.149,2
20170601|2016-11-24 02:00,25,3.169,3.169,3.161,3.161,16
20170601|2016-11-24 06:30,25,3.133,3.133,3.133,3.133,1
20170601|2016-11-24 07:00,25,3.143,3.143,3.143,3.143,4
20170601|2016-11-24 07:30,25,3.142,3.142,3.142,3.142,1
20170601|2016-11-24 08:00,25,3.148,3.154,3.148,3.149,48
20170601|2016-11-24 08:30,25,3.155,3.155,3.153,3.153,7
20170601|2016-11-24 09:00,25,3.156,3.161,3.155,3.16,27
20170601|2016-11-24 09:30,25,3.167,3.167,3.167,3.167,2
20170601|2016-11-24 10:00,25,3.167,3.171,3.163,3.166,30
20170601|2016-11-24 10:30,25,3.165,3.165,3.165,3.165,1
20170601|2016-11-25 03:00,25,3.177,3.177,3.177,3.177,40
20170601|2016-11-25 04:00,25,3.177,3.177,3.177,3.177,17
20170601|2016-11-25 04:30,25,3.177,3.178,3.177,3.177,11
20170601|2016-11-25 05:00,25,3.163,3.163,3.163,3.163,1
20170601|2016-11-25 07:00,25,3.159,3.159,3.159,3.159,2
20170601|2016-11-25 07:30,25,3.17,3.17,3.17,3.17,1
20170601|2016-11-25 08:00,25,3.166,3.17,3.164,3.167,42
20170601|2016-11-25 09:00,25,3.177,3.185,3.174,3.182,54
20170601|2016-11-25 09:30,25,3.185,3.198,3.179,3.194,158
20170601|2016-11-25 10:00,25,3.194,3.194,3.188,3.188,139
20170601|2016-11-25 10:30,25,3.192,3.2,3.191,3.2,83
20170601|2016-11-25 11:00,25,3.198,3.2,3.194,3.198,32
20170601|2016-11-25 11:30,25,3.191,3.194,3.185,3.185,16
20170601|2016-11-25 12:00,25,3.194,3.2,3.188,3.197,90
20170601|2016-11-25 12:30,25,3.196,3.199,3.195,3.195,36
20170601|2016-11-27 17:00,28,3.245,3.245,3.245,3.245,2
20170601|2016-11-27 19:30,28,3.24,3.24,3.239,3.239,6
20170601|2016-11-27 21:00,28,3.242,3.242,3.242,3.242,1
20170601|2016-11-27 23:30,28,3.241,3.241,3.241,3.241,4
20170601|2016-11-28 00:00,28,3.242,3.242,3.241,3.241,10
20170601|2016-11-28 00:30,28,3.244,3.244,3.244,3.244,1
20170601|2016-11-28 02:00,28,3.242,3.242,3.242,3.242,25
20170601|2016-11-28 02:30,28,3.244,3.253,3.244,3.251,24
20170601|2016-11-28 03:00,28,3.251,3.251,3.251,3.251,4
20170601|2016-11-28 05:00,28,3.251,3.254,3.251,3.254,35
20170601|2016-11-28 05:30,28,3.256,3.262,3.256,3.262,3
20170601|2016-11-28 06:00,28,3.263,3.263,3.263,3.263,1
20170601|2016-11-28 06:30,28,3.283,3.285,3.283,3.285,34
20170601|2016-11-28 07:00,28,3.276,3.276,3.253,3.264,92
20170601|2016-11-28 07:30,28,3.26,3.261,3.251,3.256,48
20170601|2016-11-28 08:00,28,3.264,3.267,3.253,3.261,206
20170601|2016-11-28 08:30,28,3.256,3.258,3.256,3.257,30
20170601|2016-11-28 09:00,28,3.26,3.265,3.256,3.265,198
20170601|2016-11-28 09:30,28,3.264,3.264,3.258,3.261,26
20170601|2016-11-28 10:00,28,3.259,3.261,3.253,3.258,47
20170601|2016-11-28 10:30,28,3.258,3.267,3.256,3.263,55
20170601|2016-11-28 11:00,28,3.258,3.269,3.257,3.267,93
20170601|2016-11-28 11:30,28,3.266,3.269,3.262,3.265,49
20170601|2016-11-28 12:00,28,3.268,3.27,3.264,3.265,68
20170601|2016-11-28 12:30,28,3.264,3.266,3.259,3.261,109
20170601|2016-11-28 13:00,28,3.267,3.269,3.26,3.263,444
20170601|2016-11-28 13:30,28,3.262,3.262,3.258,3.259,22
20170601|2016-11-28 14:00,28,3.262,3.262,3.26,3.26,3
20170601|2016-11-28 14:30,28,3.27,3.27,3.269,3.269,52
20170601|2016-11-28 15:00,28,3.268,3.271,3.268,3.271,75
20170601|2016-11-28 15:30,28,3.272,3.272,3.271,3.271,15
20170601|2016-11-28 18:30,29,3.28,3.28,3.28,3.28,1
20170601|2016-11-28 19:00,29,3.281,3.282,3.281,3.282,10
20170601|2016-11-28 19:30,29,3.29,3.29,3.285,3.285,4
20170601|2016-11-28 20:00,29,3.285,3.285,3.285,3.285,11
20170601|2016-11-28 20:30,29,3.285,3.285,3.285,3.285,4
20170601|2016-11-28 23:00,29,3.285,3.286,3.281,3.281,3
20170601|2016-11-28 23:30,29,3.285,3.285,3.285,3.285,1
20170601|2016-11-29 00:00,29,3.286,3.286,3.282,3.282,3
20170601|2016-11-29 00:30,29,3.28,3.28,3.28,3.28,1
20170601|2016-11-29 02:00,29,3.273,3.273,3.273,3.273,1
20170601|2016-11-29 05:30,29,3.276,3.276,3.276,3.276,1
20170601|2016-11-29 07:00,29,3.266,3.271,3.255,3.257,21
20170601|2016-11-29 07:30,29,3.253,3.276,3.249,3.275,413
20170601|2016-11-29 08:00,29,3.275,3.277,3.263,3.263,122
20170601|2016-11-29 08:30,29,3.269,3.275,3.269,3.273,106
20170601|2016-11-29 09:00,29,3.274,3.275,3.269,3.271,113
20170601|2016-11-29 09:30,29,3.272,3.277,3.265,3.265,80
20170601|2016-11-29 10:00,29,3.267,3.267,3.2,3.21,3389
20170601|2016-11-29 10:30,29,3.214,3.248,3.214,3.232,749
20170601|2016-11-29 11:00,29,3.236,3.255,3.236,3.255,53
20170601|2016-11-29 11:30,29,3.253,3.254,3.248,3.252,43
20170601|2016-11-29 12:00,29,3.25,3.254,3.248,3.25,75
20170601|2016-11-29 12:30,29,3.245,3.262,3.245,3.258,29
20170601|2016-11-29 13:00,29,3.26,3.26,3.249,3.252,361
20170601|2016-11-29 13:30,29,3.252,3.253,3.247,3.247,67
20170601|2016-11-29 14:30,29,3.248,3.251,3.248,3.251,17
20170601|2016-11-29 15:00,29,3.252,3.257,3.252,3.254,15
20170601|2016-11-29 15:30,29,3.254,3.256,3.254,3.254,20
20170601|2016-11-29 19:00,30,3.266,3.266,3.266,3.266,5
20170601|2016-11-29 19:30,30,3.267,3.268,3.267,3.268,5
20170601|2016-11-29 20:00,30,3.265,3.265,3.265,3.265,2
20170601|2016-11-29 20:30,30,3.267,3.267,3.267,3.267,3
20170601|2016-11-29 21:30,30,3.269,3.269,3.269,3.269,5
20170601|2016-11-29 22:00,30,3.268,3.268,3.264,3.264,10
20170601|2016-11-29 22:30,30,3.26,3.261,3.26,3.26,15
20170601|2016-11-29 23:00,30,3.261,3.261,3.261,3.261,5
20170601|2016-11-30 00:30,30,3.266,3.266,3.266,3.266,5
20170601|2016-11-30 01:00,30,3.267,3.267,3.267,3.267,2
20170601|2016-11-30 02:00,30,3.268,3.268,3.261,3.264,22
20170601|2016-11-30 02:30,30,3.261,3.261,3.239,3.239,25
20170601|2016-11-30 03:30,30,3.247,3.247,3.247,3.247,1
20170601|2016-11-30 04:30,30,3.24,3.241,3.237,3.237,4
20170601|2016-11-30 05:30,30,3.242,3.242,3.242,3.242,1
20170601|2016-11-30 06:00,30,3.249,3.25,3.249,3.25,2
20170601|2016-11-30 06:30,30,3.251,3.251,3.251,3.251,1
20170601|2016-11-30 07:00,30,3.253,3.253,3.242,3.244,35
20170601|2016-11-30 07:30,30,3.246,3.252,3.235,3.252,42
20170601|2016-11-30 08:00,30,3.252,3.277,3.247,3.263,156
20170601|2016-11-30 08:30,30,3.265,3.274,3.263,3.265,29
20170601|2016-11-30 09:00,30,3.264,3.264,3.244,3.248,33
20170601|2016-11-30 09:30,30,3.25,3.253,3.237,3.244,84
20170601|2016-11-30 10:00,30,3.247,3.255,3.247,3.253,76
20170601|2016-11-30 10:30,30,3.254,3.255,3.237,3.238,81
20170601|2016-11-30 11:00,30,3.242,3.244,3.233,3.237,94
20170601|2016-11-30 11:30,30,3.238,3.244,3.237,3.239,272
20170601|2016-11-30 12:00,30,3.244,3.247,3.238,3.239,123
20170601|2016-11-30 12:30,30,3.241,3.244,3.229,3.243,434
20170601|2016-11-30 13:00,30,3.246,3.247,3.234,3.244,703
20170601|2016-11-30 13:30,30,3.244,3.245,3.239,3.243,60
20170601|2016-11-30 14:00,30,3.236,3.236,3.23,3.23,90
20170601|2016-11-30 14:30,30,3.228,3.234,3.227,3.234,63
20170601|2016-11-30 15:00,30,3.231,3.231,3.221,3.227,16
20170601|2016-11-30 21:30,1,3.239,3.24,3.239,3.24,2
20170601|2016-12-01 02:00,1,3.235,3.249,3.235,3.249,3
20170601|2016-12-01 02:30,1,3.253,3.262,3.253,3.257,8
20170601|2016-12-01 03:30,1,3.26,3.26,3.259,3.259,2
20170601|2016-12-01 05:00,1,3.271,3.271,3.271,3.271,1
20170601|2016-12-01 05:30,1,3.271,3.271,3.267,3.267,5
20170601|2016-12-01 06:00,1,3.271,3.271,3.271,3.271,1
20170601|2016-12-01 06:30,1,3.27,3.27,3.268,3.268,13
20170601|2016-12-01 07:00,1,3.268,3.271,3.264,3.27,29
20170601|2016-12-01 07:30,1,3.273,3.275,3.268,3.273,24
20170601|2016-12-01 08:00,1,3.275,3.283,3.27,3.28,155
20170601|2016-12-01 08:30,1,3.28,3.282,3.273,3.279,81
20170601|2016-12-01 09:00,1,3.284,3.286,3.281,3.282,109
20170601|2016-12-01 09:30,1,3.286,3.296,3.271,3.295,303
20170601|2016-12-01 10:00,1,3.294,3.301,3.292,3.301,48
20170601|2016-12-01 10:30,1,3.301,3.306,3.297,3.302,196
20170601|2016-12-01 11:00,1,3.302,3.305,3.293,3.298,223
20170601|2016-12-01 11:30,1,3.298,3.302,3.292,3.302,31
20170601|2016-12-01 12:00,1,3.302,3.306,3.295,3.303,96
20170601|2016-12-01 12:30,1,3.302,3.304,3.297,3.304,112
20170601|2016-12-01 13:00,1,3.303,3.312,3.288,3.312,2238
20170601|2016-12-01 13:30,1,3.313,3.317,3.311,3.315,55
20170601|2016-12-01 14:00,1,3.311,3.313,3.31,3.31,5
20170601|2016-12-01 14:30,1,3.31,3.311,3.31,3.31,9
20170601|2016-12-01 15:00,1,3.311,3.317,3.308,3.312,36
20170601|2016-12-01 15:30,1,3.314,3.318,3.314,3.318,6
20170601|2016-12-01 17:30,2,3.33,3.33,3.33,3.33,1
20170601|2016-12-01 18:30,2,3.331,3.331,3.331,3.331,5
20170601|2016-12-01 20:00,2,3.328,3.328,3.328,3.328,2
20170601|2016-12-01 20:30,2,3.327,3.327,3.327,3.327,1
20170601|2016-12-01 23:00,2,3.336,3.337,3.336,3.337,2
20170601|2016-12-01 23:30,2,3.332,3.334,3.332,3.334,3
20170601|2016-12-02 01:00,2,3.329,3.329,3.329,3.329,1
20170601|2016-12-02 01:30,2,3.335,3.335,3.328,3.328,2
20170601|2016-12-02 02:30,2,3.31,3.31,3.305,3.305,2
20170601|2016-12-02 03:30,2,3.309,3.309,3.309,3.309,1
20170601|2016-12-02 06:30,2,3.299,3.302,3.286,3.286,6
20170601|2016-12-02 07:00,2,3.29,3.29,3.285,3.285,34
20170601|2016-12-02 07:30,2,3.289,3.3,3.285,3.293,121
20170601|2016-12-02 08:00,2,3.291,3.295,3.287,3.295,25
20170601|2016-12-02 08:30,2,3.297,3.327,3.295,3.319,95
20170601|2016-12-02 09:00,2,3.316,3.321,3.304,3.304,64
20170601|2016-12-02 09:30,2,3.309,3.316,3.309,3.311,35
20170601|2016-12-02 10:00,2,3.314,3.314,3.292,3.292,114
20170601|2016-12-02 10:30,2,3.283,3.283,3.271,3.283,38
20170601|2016-12-02 11:00,2,3.275,3.275,3.251,3.269,46
20170601|2016-12-02 11:30,2,3.272,3.274,3.268,3.272,20
20170601|2016-12-02 12:00,2,3.271,3.282,3.271,3.278,37
20170601|2016-12-02 12:30,2,3.274,3.289,3.274,3.286,8
20170601|2016-12-02 13:00,2,3.289,3.297,3.271,3.297,129
20170601|2016-12-02 13:30,2,3.298,3.301,3.296,3.3,17
20170601|2016-12-02 14:00,2,3.305,3.305,3.299,3.303,9
20170601|2016-12-02 14:30,2,3.307,3.307,3.302,3.303,81
20170601|2016-12-02 15:00,2,3.302,3.302,3.302,3.302,1
20170601|2016-12-02 15:30,2,3.297,3.297,3.297,3.297,3
20170601|2016-12-04 23:30,5,3.318,3.318,3.318,3.318,1
20170601|2016-12-05 02:30,5,3.341,3.341,3.339,3.339,3
20170601|2016-12-05 04:00,5,3.335,3.335,3.335,3.335,1
20170601|2016-12-05 04:30,5,3.335,3.335,3.335,3.335,2
20170601|2016-12-05 05:30,5,3.346,3.346,3.346,3.346,1
20170601|2016-12-05 06:00,5,3.355,3.36,3.355,3.36,2
20170601|2016-12-05 06:30,5,3.357,3.357,3.357,3.357,25
20170601|2016-12-05 07:00,5,3.364,3.371,3.364,3.37,7
20170601|2016-12-05 07:30,5,3.375,3.38,3.373,3.373,24
20170601|2016-12-05 08:00,5,3.382,3.382,3.367,3.369,73
20170601|2016-12-05 08:30,5,3.373,3.38,3.37,3.378,264
20170601|2016-12-05 09:00,5,3.376,3.381,3.37,3.38,108
20170601|2016-12-05 09:30,5,3.379,3.379,3.364,3.373,69
20170601|2016-12-05 10:00,5,3.373,3.388,3.373,3.381,114
20170601|2016-12-05 10:30,5,3.38,3.384,3.375,3.382,63
20170601|2016-12-05 11:00,5,3.383,3.388,3.382,3.387,53
20170601|2016-12-05 11:30,5,3.385,3.388,3.383,3.387,39
20170601|2016-12-05 12:00,5,3.386,3.391,3.381,3.381,264
20170601|2016-12-05 12:30,5,3.384,3.387,3.382,3.386,43
20170601|2016-12-05 13:00,5,3.388,3.406,3.386,3.405,266
20170601|2016-12-05 13:30,5,3.405,3.405,3.387,3.388,72
20170601|2016-12-05 14:00,5,3.396,3.396,3.385,3.385,30
20170601|2016-12-05 14:30,5,3.378,3.378,3.362,3.365,68
20170601|2016-12-05 15:00,5,3.369,3.372,3.369,3.371,15
20170601|2016-12-05 15:30,5,3.366,3.366,3.359,3.363,9
20170601|2016-12-05 17:00,6,3.373,3.373,3.373,3.373,2
20170601|2016-12-05 18:00,6,3.387,3.387,3.387,3.387,1
20170601|2016-12-05 23:00,6,3.377,3.377,3.377,3.377,1
20170601|2016-12-05 23:30,6,3.379,3.386,3.379,3.386,4
20170601|2016-12-06 00:30,6,3.387,3.387,3.387,3.387,1
20170601|2016-12-06 02:00,6,3.383,3.383,3.376,3.376,4
20170601|2016-12-06 06:00,6,3.43,3.45,3.428,3.441,8
20170601|2016-12-06 06:30,6,3.443,3.443,3.438,3.439,7
20170601|2016-12-06 07:00,6,3.435,3.435,3.413,3.413,42
20170601|2016-12-06 07:30,6,3.411,3.429,3.411,3.429,54
20170601|2016-12-06 08:00,6,3.423,3.431,3.407,3.407,272
20170601|2016-12-06 08:30,6,3.401,3.401,3.376,3.378,82
20170601|2016-12-06 09:00,6,3.378,3.391,3.371,3.386,140
20170601|2016-12-06 09:30,6,3.386,3.387,3.377,3.379,65
20170601|2016-12-06 10:00,6,3.375,3.402,3.374,3.399,88
20170601|2016-12-06 10:30,6,3.401,3.401,3.388,3.398,63
20170601|2016-12-06 11:00,6,3.401,3.404,3.393,3.393,46
20170601|2016-12-06 11:30,6,3.399,3.399,3.392,3.392,33
20170601|2016-12-06 12:00,6,3.379,3.381,3.369,3.369,39
20170601|2016-12-06 12:30,6,3.378,3.39,3.378,3.388,230
20170601|2016-12-06 13:00,6,3.387,3.387,3.369,3.378,171
20170601|2016-12-06 13:30,6,3.378,3.38,3.376,3.38,102
20170601|2016-12-06 14:00,6,3.374,3.374,3.353,3.36,14
20170601|2016-12-06 14:30,6,3.361,3.375,3.36,3.375,5
20170601|2016-12-06 15:00,6,3.375,3.375,3.371,3.373,3
20170601|2016-12-06 23:30,7,3.398,3.398,3.398,3.398,2
20170601|2016-12-07 01:30,7,3.419,3.419,3.419,3.419,1
20170601|2016-12-07 02:00,7,3.425,3.426,3.422,3.423,32
20170601|2016-12-07 02:30,7,3.418,3.418,3.417,3.417,4
20170601|2016-12-07 03:00,7,3.418,3.418,3.418,3.418,3
20170601|2016-12-07 04:00,7,3.422,3.425,3.419,3.419,79
20170601|2016-12-07 05:00,7,3.407,3.407,3.405,3.405,3
20170601|2016-12-07 05:30,7,3.416,3.428,3.416,3.426,13
20170601|2016-12-07 06:00,7,3.416,3.416,3.416,3.416,3
20170601|2016-12-07 06:30,7,3.42,3.425,3.413,3.413,54
20170601|2016-12-07 07:00,7,3.403,3.421,3.399,3.419,20
20170601|2016-12-07 07:30,7,3.406,3.425,3.406,3.409,89
20170601|2016-12-07 08:00,7,3.415,3.418,3.401,3.418,55
20170601|2016-12-07 08:30,7,3.41,3.425,3.405,3.422,98
20170601|2016-12-07 09:00,7,3.424,3.426,3.412,3.412,43
20170601|2016-12-07 09:30,7,3.422,3.43,3.413,3.413,434
20170601|2016-12-07 10:00,7,3.412,3.419,3.379,3.379,56
20170601|2016-12-07 10:30,7,3.376,3.395,3.372,3.391,126
20170601|2016-12-07 11:00,7,3.397,3.405,3.393,3.404,101
20170601|2016-12-07 11:30,7,3.402,3.402,3.384,3.39,48
20170601|2016-12-07 12:00,7,3.391,3.398,3.38,3.38,34
20170601|2016-12-07 12:30,7,3.379,3.381,3.359,3.372,45
20170601|2016-12-07 13:00,7,3.37,3.374,3.335,3.357,166
20170601|2016-12-07 13:30,7,3.356,3.361,3.333,3.333,363
20170601|2016-12-07 14:00,7,3.325,3.336,3.324,3.325,17
20170601|2016-12-07 14:30,7,3.327,3.327,3.313,3.323,101
20170601|2016-12-07 15:00,7,3.319,3.325,3.318,3.32,26
20170601|2016-12-07 15:30,7,3.322,3.328,3.322,3.328,2
20170601|2016-12-07 18:00,8,3.345,3.345,3.345,3.345,3
20170601|2016-12-07 20:30,8,3.35,3.35,3.348,3.348,185
20170601|2016-12-07 21:00,8,3.348,3.349,3.348,3.349,9
20170601|2016-12-08 02:00,8,3.372,3.372,3.372,3.372,1
20170601|2016-12-08 02:30,8,3.378,3.378,3.378,3.378,1
20170601|2016-12-08 03:00,8,3.354,3.354,3.354,3.354,45
20170601|2016-12-08 03:30,8,3.354,3.354,3.334,3.334,12
20170601|2016-12-08 04:00,8,3.321,3.321,3.321,3.321,2
20170601|2016-12-08 05:00,8,3.332,3.333,3.332,3.333,8
20170601|2016-12-08 06:30,8,3.369,3.369,3.36,3.36,2
20170601|2016-12-08 07:00,8,3.36,3.364,3.358,3.364,15
20170601|2016-12-08 07:30,8,3.365,3.368,3.355,3.355,13
20170601|2016-12-08 08:00,8,3.362,3.365,3.356,3.362,36
20170601|2016-12-08 08:30,8,3.362,3.371,3.358,3.37,79
20170601|2016-12-08 09:00,8,3.369,3.375,3.367,3.372,84
20170601|2016-12-08 09:30,8,3.386,3.386,3.351,3.351,64
20170601|2016-12-08 10:00,8,3.345,3.395,3.324,3.367,599
20170601|2016-12-08 10:30,8,3.37,3.384,3.362,3.378,69
20170601|2016-12-08 11:00,8,3.385,3.389,3.376,3.389,47
20170601|2016-12-08 11:30,8,3.395,3.395,3.375,3.387,36
20170601|2016-12-08 12:00,8,3.382,3.385,3.382,3.385,16
20170601|2016-12-08 12:30,8,3.392,3.4,3.389,3.4,31
20170601|2016-12-08 13:00,8,3.398,3.406,3.395,3.406,167
20170601|2016-12-08 13:30,8,3.404,3.414,3.404,3.414,19
20170601|2016-12-08 14:00,8,3.414,3.417,3.407,3.416,30
20170601|2016-12-08 14:30,8,3.414,3.417,3.413,3.413,10
20170601|2016-12-08 15:00,8,3.412,3.416,3.412,3.416,10
20170601|2016-12-08 15:30,8,3.405,3.405,3.404,3.404,4
20170601|2016-12-09 03:00,9,3.425,3.425,3.423,3.423,2
20170601|2016-12-09 03:30,9,3.434,3.434,3.434,3.434,1
20170601|2016-12-09 05:30,9,3.431,3.431,3.431,3.431,1
20170601|2016-12-09 06:00,9,3.445,3.445,3.425,3.425,6
20170601|2016-12-09 06:30,9,3.429,3.43,3.429,3.43,4
20170601|2016-12-09 07:00,9,3.411,3.431,3.411,3.431,34
20170601|2016-12-09 07:30,9,3.425,3.428,3.412,3.414,227
20170601|2016-12-09 08:00,9,3.416,3.42,3.406,3.42,36
20170601|2016-12-09 08:30,9,3.42,3.421,3.415,3.419,31
20170601|2016-12-09 09:00,9,3.418,3.422,3.412,3.422,36
20170601|2016-12-09 09:30,9,3.421,3.421,3.41,3.413,45
20170601|2016-12-09 10:00,9,3.419,3.426,3.414,3.416,69
20170601|2016-12-09 10:30,9,3.421,3.421,3.406,3.408,102
20170601|2016-12-09 11:00,9,3.407,3.41,3.389,3.39,117
20170601|2016-12-09 11:30,9,3.391,3.403,3.379,3.403,95
20170601|2016-12-09 12:00,9,3.402,3.403,3.379,3.386,105
20170601|2016-12-09 12:30,9,3.386,3.392,3.386,3.392,240
20170601|2016-12-09 13:00,9,3.403,3.42,3.403,3.416,170
20170601|2016-12-09 13:30,9,3.416,3.425,3.415,3.425,31
20170601|2016-12-09 14:00,9,3.425,3.425,3.419,3.419,22
20170601|2016-12-09 14:30,9,3.42,3.42,3.413,3.413,9
20170601|2016-12-09 15:00,9,3.415,3.415,3.415,3.415,1
20170601|2016-12-11 17:00,12,3.357,3.357,3.347,3.353,11
20170601|2016-12-11 17:30,12,3.353,3.353,3.353,3.353,1
20170601|2016-12-11 18:00,12,3.354,3.354,3.354,3.354,1
20170601|2016-12-12 01:30,12,3.35,3.35,3.35,3.35,1
20170601|2016-12-12 03:30,12,3.356,3.356,3.356,3.356,1
20170601|2016-12-12 05:30,12,3.363,3.363,3.363,3.363,1
20170601|2016-12-12 06:00,12,3.367,3.367,3.367,3.367,4
20170601|2016-12-12 06:30,12,3.379,3.383,3.379,3.383,4
20170601|2016-12-12 07:00,12,3.388,3.388,3.371,3.374,19
20170601|2016-12-12 07:30,12,3.359,3.363,3.357,3.363,7
20170601|2016-12-12 08:00,12,3.355,3.369,3.328,3.351,65
20170601|2016-12-12 08:30,12,3.357,3.361,3.343,3.359,75
20170601|2016-12-12 09:00,12,3.353,3.354,3.335,3.339,78
20170601|2016-12-12 09:30,12,3.33,3.34,3.323,3.33,67
20170601|2016-12-12 10:00,12,3.325,3.338,3.315,3.331,48
20170601|2016-12-12 10:30,12,3.33,3.354,3.33,3.351,35
20170601|2016-12-12 11:00,12,3.355,3.38,3.349,3.374,89
20170601|2016-12-12 11:30,12,3.371,3.378,3.366,3.374,63
20170601|2016-12-12 12:00,12,3.378,3.381,3.368,3.368,47
20170601|2016-12-12 12:30,12,3.371,3.373,3.36,3.363,101
20170601|2016-12-12 13:00,12,3.366,3.366,3.353,3.357,181
20170601|2016-12-12 13:30,12,3.358,3.358,3.354,3.355,11
20170601|2016-12-12 14:00,12,3.361,3.367,3.361,3.367,5
20170601|2016-12-12 14:30,12,3.363,3.365,3.353,3.353,9
20170601|2016-12-12 15:00,12,3.364,3.366,3.361,3.365,13
20170601|2016-12-12 15:30,12,3.369,3.369,3.369,3.369,2
20170601|2016-12-12 17:00,13,3.357,3.357,3.357,3.357,1
20170601|2016-12-12 17:30,13,3.362,3.362,3.362,3.362,1
20170601|2016-12-12 23:30,13,3.365,3.365,3.365,3.365,1
20170601|2016-12-13 00:00,13,3.36,3.36,3.36,3.36,2
20170601|2016-12-13 01:30,13,3.362,3.362,3.362,3.362,1
20170601|2016-12-13 04:00,13,3.362,3.362,3.36,3.36,5
20170601|2016-12-13 04:30,13,3.35,3.35,3.35,3.35,1
20170601|2016-12-13 07:00,13,3.381,3.381,3.381,3.381,1
20170601|2016-12-13 07:30,13,3.388,3.388,3.38,3.38,7
20170601|2016-12-13 08:00,13,3.391,3.392,3.364,3.364,56
20170601|2016-12-13 08:30,13,3.363,3.37,3.356,3.367,47
20170601|2016-12-13 09:00,13,3.369,3.373,3.355,3.355,19
20170601|2016-12-13 09:30,13,3.359,3.359,3.346,3.348,45
20170601|2016-12-13 10:00,13,3.353,3.355,3.342,3.352,37
20170601|2016-12-13 10:30,13,3.353,3.362,3.35,3.359,35
20170601|2016-12-13 11:00,13,3.355,3.355,3.343,3.353,4
20170601|2016-12-13 11:30,13,3.363,3.373,3.363,3.372,21
20170601|2016-12-13 12:00,13,3.369,3.377,3.369,3.374,11
20170601|2016-12-13 12:30,13,3.371,3.373,3.363,3.372,39
20170601|2016-12-13 13:00,13,3.375,3.376,3.358,3.36,76
20170601|2016-12-13 13:30,13,3.361,3.361,3.355,3.355,44
20170601|2016-12-13 14:00,13,3.357,3.357,3.347,3.347,7
20170601|2016-12-13 14:30,13,3.348,3.351,3.348,3.351,2
20170601|2016-12-13 15:30,13,3.365,3.365,3.365,3.365,1
20170601|2016-12-14 01:30,14,3.367,3.373,3.367,3.373,23
20170601|2016-12-14 02:00,14,3.355,3.355,3.352,3.352,2
20170601|2016-12-14 05:00,14,3.354,3.36,3.353,3.355,25
20170601|2016-12-14 05:30,14,3.355,3.361,3.355,3.359,38
20170601|2016-12-14 06:00,14,3.361,3.372,3.357,3.37,45
20170601|2016-12-14 06:30,14,3.368,3.376,3.359,3.359,50
20170601|2016-12-14 07:00,14,3.361,3.368,3.357,3.365,53
20170601|2016-12-14 07:30,14,3.364,3.368,3.353,3.354,50
20170601|2016-12-14 08:00,14,3.364,3.375,3.357,3.373,70
20170601|2016-12-14 08:30,14,3.376,3.417,3.375,3.401,566
20170601|2016-12-14 09:00,14,3.4,3.416,3.398,3.416,102
20170601|2016-12-14 09:30,14,3.421,3.424,3.414,3.416,67
20170601|2016-12-14 10:00,14,3.415,3.42,3.408,3.409,48
20170601|2016-12-14 10:30,14,3.408,3.416,3.403,3.416,72
20170601|2016-12-14 11:00,14,3.419,3.438,3.419,3.425,74
20170601|2016-12-14 11:30,14,3.427,3.434,3.421,3.421,52
20170601|2016-12-14 12:00,14,3.422,3.423,3.415,3.415,77
20170601|2016-12-14 12:30,14,3.416,3.416,3.405,3.41,94
20170601|2016-12-14 13:00,14,3.409,3.418,3.403,3.416,124
20170601|2016-12-14 13:30,14,3.416,3.419,3.415,3.419,14
20170601|2016-12-14 14:00,14,3.412,3.419,3.412,3.413,13
20170601|2016-12-14 14:30,14,3.416,3.427,3.416,3.427,122
20170601|2016-12-14 15:00,14,3.428,3.431,3.428,3.431,2
20170601|2016-12-14 15:30,14,3.435,3.435,3.435,3.435,1
20170601|2016-12-14 17:30,15,3.435,3.435,3.435,3.435,1
20170601|2016-12-14 19:00,15,3.451,3.451,3.451,3.451,1
20170601|2016-12-14 22:00,15,3.445,3.445,3.445,3.445,2
20170601|2016-12-14 23:00,15,3.444,3.444,3.443,3.443,2
20170601|2016-12-15 02:00,15,3.433,3.433,3.433,3.433,2
20170601|2016-12-15 03:30,15,3.43,3.43,3.43,3.43,1
20170601|2016-12-15 06:00,15,3.405,3.409,3.405,3.409,6
20170601|2016-12-15 06:30,15,3.4,3.4,3.4,3.4,1
20170601|2016-12-15 07:00,15,3.395,3.398,3.393,3.398,6
20170601|2016-12-15 07:30,15,3.401,3.406,3.401,3.402,37
20170601|2016-12-15 08:00,15,3.401,3.41,3.396,3.41,38
20170601|2016-12-15 08:30,15,3.414,3.414,3.402,3.403,121
20170601|2016-12-15 09:00,15,3.403,3.414,3.4,3.411,103
20170601|2016-12-15 09:30,15,3.425,3.459,3.41,3.423,161
20170601|2016-12-15 10:00,15,3.431,3.431,3.377,3.377,63
20170601|2016-12-15 10:30,15,3.396,3.396,3.341,3.363,141
20170601|2016-12-15 11:00,15,3.359,3.377,3.359,3.37,19
20170601|2016-12-15 11:30,15,3.377,3.382,3.377,3.378,32
20170601|2016-12-15 12:00,15,3.378,3.38,3.377,3.378,89
20170601|2016-12-15 12:30,15,3.386,3.386,3.386,3.386,1
20170601|2016-12-15 13:00,15,3.381,3.39,3.372,3.379,57
20170601|2016-12-15 13:30,15,3.379,3.383,3.378,3.383,14
20170601|2016-12-15 14:00,15,3.378,3.378,3.374,3.374,5
20170601|2016-12-15 14:30,15,3.367,3.368,3.367,3.367,3
20170601|2016-12-15 15:00,15,3.366,3.367,3.366,3.367,2
20170601|2016-12-15 18:30,16,3.363,3.363,3.363,3.363,1
20170601|2016-12-16 04:00,16,3.349,3.349,3.349,3.349,1
20170601|2016-12-16 04:30,16,3.345,3.345,3.345,3.345,20
20170601|2016-12-16 05:00,16,3.332,3.332,3.332,3.332,10
20170601|2016-12-16 06:00,16,3.334,3.334,3.334,3.334,1
20170601|2016-12-16 06:30,16,3.336,3.352,3.336,3.352,15
20170601|2016-12-16 07:30,16,3.332,3.339,3.325,3.325,6
20170601|2016-12-16 08:00,16,3.329,3.332,3.308,3.313,82
20170601|2016-12-16 08:30,16,3.318,3.329,3.318,3.327,10
20170601|2016-12-16 09:00,16,3.326,3.335,3.326,3.335,39
20170601|2016-12-16 09:30,16,3.336,3.336,3.328,3.328,16
20170601|2016-12-16 10:00,16,3.342,3.343,3.339,3.34,15
20170601|2016-12-16 10:30,16,3.347,3.354,3.342,3.345,82
20170601|2016-12-16 11:00,16,3.351,3.361,3.351,3.356,96
20170601|2016-12-16 11:30,16,3.351,3.351,3.342,3.346,25
20170601|2016-12-16 12:00,16,3.344,3.344,3.344,3.344,1
20170601|2016-12-16 13:00,16,3.356,3.374,3.356,3.373,97
20170601|2016-12-16 13:30,16,3.371,3.375,3.367,3.375,58
20170601|2016-12-16 14:00,16,3.377,3.377,3.377,3.377,3
20170601|2016-12-16 14:30,16,3.369,3.375,3.369,3.375,2
20170601|2016-12-18 21:30,19,3.361,3.361,3.361,3.361,3
20170601|2016-12-18 22:00,19,3.385,3.408,3.343,3.357,5
20170601|2016-12-18 22:30,19,3.368,3.372,3.368,3.372,2
20170601|2016-12-19 01:30,19,3.347,3.347,3.347,3.347,1
20170601|2016-12-19 02:00,19,3.352,3.353,3.352,3.353,3
20170601|2016-12-19 02:30,19,3.346,3.347,3.346,3.347,4
20170601|2016-12-19 03:30,19,3.337,3.337,3.337,3.337,1
20170601|2016-12-19 05:00,19,3.335,3.335,3.335,3.335,1
20170601|2016-12-19 06:00,19,3.332,3.332,3.327,3.327,2
20170601|2016-12-19 07:00,19,3.351,3.373,3.351,3.373,4
20170601|2016-12-19 08:00,19,3.365,3.423,3.365,3.423,28
20170601|2016-12-19 08:30,19,3.417,3.42,3.412,3.412,84
20170601|2016-12-19 09:00,19,3.414,3.414,3.379,3.383,40
20170601|2016-12-19 09:30,19,3.387,3.389,3.381,3.385,35
20170601|2016-12-19 10:00,19,3.377,3.385,3.362,3.368,73
20170601|2016-12-19 10:30,19,3.368,3.398,3.366,3.387,82
20170601|2016-12-19 11:00,19,3.385,3.411,3.385,3.406,134
20170601|2016-12-19 11:30,19,3.411,3.416,3.407,3.408,63
20170601|2016-12-19 12:00,19,3.411,3.412,3.405,3.406,24
20170601|2016-12-19 13:00,19,3.401,3.402,3.385,3.387,39
20170601|2016-12-19 14:00,19,3.391,3.391,3.391,3.391,2
20170601|2016-12-19 14:30,19,3.379,3.382,3.379,3.38,17
20170601|2016-12-19 15:30,19,3.383,3.383,3.379,3.381,8
20170601|2016-12-19 18:00,20,3.384,3.384,3.384,3.384,1
20170601|2016-12-19 19:00,20,3.377,3.377,3.377,3.377,2
20170601|2016-12-20 00:30,20,3.38,3.38,3.38,3.38,1
20170601|2016-12-20 05:30,20,3.351,3.351,3.351,3.351,1
20170601|2016-12-20 06:30,20,3.341,3.341,3.341,3.341,1
20170601|2016-12-20 07:30,20,3.348,3.349,3.334,3.337,10
20170601|2016-12-20 08:00,20,3.337,3.337,3.286,3.286,264
20170601|2016-12-20 08:30,20,3.284,3.288,3.257,3.257,135
20170601|2016-12-20 09:00,20,3.261,3.261,3.246,3.257,103
20170601|2016-12-20 09:30,20,3.255,3.258,3.255,3.258,30
20170601|2016-12-20 10:00,20,3.255,3.269,3.255,3.267,28
20170601|2016-12-20 10:30,20,3.272,3.272,3.258,3.265,20
20170601|2016-12-20 11:00,20,3.262,3.278,3.259,3.275,24
20170601|2016-12-20 11:30,20,3.275,3.294,3.275,3.29,157
20170601|2016-12-20 12:00,20,3.287,3.289,3.281,3.281,17
20170601|2016-12-20 12:30,20,3.285,3.285,3.271,3.271,40
20170601|2016-12-20 13:00,20,3.266,3.266,3.239,3.24,152
20170601|2016-12-20 13:30,20,3.243,3.243,3.237,3.237,50
20170601|2016-12-20 14:00,20,3.247,3.273,3.246,3.273,39
20170601|2016-12-20 14:30,20,3.275,3.275,3.274,3.274,2
20170601|2016-12-20 15:00,20,3.269,3.269,3.266,3.266,2
20170601|2016-12-20 22:30,21,3.286,3.286,3.286,3.286,1
20170601|2016-12-20 23:00,21,3.285,3.286,3.285,3.286,2
20170601|2016-12-21 00:00,21,3.284,3.286,3.284,3.286,2
20170601|2016-12-21 02:00,21,3.3,3.3,3.3,3.3,2
20170601|2016-12-21 02:30,21,3.295,3.295,3.295,3.295,5
20170601|2016-12-21 04:00,21,3.288,3.288,3.288,3.288,1
20170601|2016-12-21 06:30,21,3.294,3.294,3.294,3.294,1
20170601|2016-12-21 07:00,21,3.289,3.348,3.289,3.327,157
20170601|2016-12-21 07:30,21,3.331,3.353,3.323,3.351,118
20170601|2016-12-21 08:00,21,3.354,3.376,3.35,3.351,55
20170601|2016-12-21 08:30,21,3.361,3.361,3.34,3.341,93
20170601|2016-12-21 09:00,21,3.346,3.346,3.325,3.328,40
20170601|2016-12-21 09:30,21,3.33,3.347,3.33,3.347,92
20170601|2016-12-21 10:00,21,3.348,3.359,3.345,3.355,158
20170601|2016-12-21 10:30,21,3.355,3.365,3.349,3.362,109
20170601|2016-12-21 11:00,21,3.357,3.369,3.357,3.369,73
20170601|2016-12-21 11:30,21,3.367,3.37,3.362,3.362,18
20170601|2016-12-21 12:00,21,3.365,3.372,3.361,3.37,119
20170601|2016-12-21 12:30,21,3.362,3.382,3.361,3.382,126
20170601|2016-12-21 13:00,21,3.382,3.403,3.382,3.403,76
20170601|2016-12-21 13:30,21,3.398,3.399,3.397,3.397,8
20170601|2016-12-21 14:00,21,3.416,3.418,3.416,3.418,3
20170601|2016-12-21 14:30,21,3.417,3.42,3.417,3.42,7
20170601|2016-12-21 15:00,21,3.422,3.422,3.414,3.414,12
20170601|2016-12-21 15:30,21,3.414,3.414,3.414,3.414,3
20170601|2016-12-21 22:00,22,3.415,3.415,3.415,3.415,2
20170601|2016-12-21 22:30,22,3.415,3.415,3.415,3.415,17
20170601|2016-12-21 23:00,22,3.408,3.408,3.408,3.408,1
20170601|2016-12-22 01:30,22,3.423,3.423,3.423,3.423,38
20170601|2016-12-22 03:00,22,3.399,3.402,3.399,3.402,5
20170601|2016-12-22 05:00,22,3.399,3.399,3.399,3.399,1
20170601|2016-12-22 05:30,22,3.399,3.399,3.399,3.399,1
20170601|2016-12-22 06:00,22,3.399,3.399,3.399,3.399,1
20170601|2016-12-22 07:00,22,3.386,3.413,3.384,3.413,53
20170601|2016-12-22 07:30,22,3.411,3.422,3.411,3.416,12
20170601|2016-12-22 08:00,22,3.412,3.419,3.405,3.419,32
20170601|2016-12-22 08:30,22,3.417,3.426,3.417,3.426,64
20170601|2016-12-22 09:00,22,3.421,3.437,3.419,3.435,74
20170601|2016-12-22 09:30,22,3.442,3.455,3.413,3.415,244
20170601|2016-12-22 10:00,22,3.414,3.415,3.393,3.408,191
20170601|2016-12-22 10:30,22,3.402,3.404,3.396,3.396,30
20170601|2016-12-22 11:00,22,3.395,3.427,3.395,3.407,16
20170601|2016-12-22 11:30,22,3.419,3.419,3.407,3.407,34
20170601|2016-12-22 12:00,22,3.407,3.414,3.391,3.397,41
20170601|2016-12-22 12:30,22,3.391,3.4,3.377,3.397,176
20170601|2016-12-22 13:00,22,3.398,3.417,3.398,3.412,104
20170601|2016-12-22 13:30,22,3.411,3.415,3.401,3.406,18
20170601|2016-12-22 14:00,22,3.4,3.4,3.382,3.384,26
20170601|2016-12-22 14:30,22,3.394,3.395,3.394,3.395,16
20170601|2016-12-22 15:00,22,3.394,3.395,3.394,3.395,5
20170601|2016-12-22 15:30,22,3.392,3.395,3.388,3.395,7
20170601|2016-12-22 17:00,23,3.413,3.416,3.412,3.412,39
20170601|2016-12-22 18:30,23,3.402,3.402,3.402,3.402,1
20170601|2016-12-22 19:00,23,3.403,3.403,3.403,3.403,30
20170601|2016-12-22 19:30,23,3.403,3.403,3.403,3.403,22
20170601|2016-12-22 20:30,23,3.407,3.407,3.407,3.407,3
20170601|2016-12-22 23:30,23,3.427,3.427,3.427,3.427,241
20170601|2016-12-23 00:00,23,3.427,3.427,3.427,3.427,25
20170601|2016-12-23 02:00,23,3.433,3.433,3.428,3.429,6
20170601|2016-12-23 02:30,23,3.429,3.429,3.429,3.429,2
20170601|2016-12-23 07:30,23,3.428,3.428,3.428,3.428,5
20170601|2016-12-23 08:00,23,3.439,3.448,3.437,3.448,239
20170601|2016-12-23 08:30,23,3.444,3.453,3.444,3.445,76
20170601|2016-12-23 09:00,23,3.444,3.447,3.442,3.446,22
20170601|2016-12-23 09:30,23,3.446,3.446,3.441,3.446,149
20170601|2016-12-23 10:00,23,3.447,3.466,3.445,3.465,345
20170601|2016-12-23 10:30,23,3.47,3.48,3.47,3.475,279
20170601|2016-12-23 11:00,23,3.473,3.5,3.462,3.468,40
20170601|2016-12-23 11:30,23,3.462,3.467,3.458,3.458,17
20170601|2016-12-23 12:00,23,3.466,3.476,3.461,3.473,35
20170601|2016-12-23 12:30,23,3.468,3.468,3.468,3.468,1
20170601|2016-12-23 13:00,23,3.477,3.477,3.47,3.477,12
20170601|2016-12-23 14:30,23,3.479,3.482,3.475,3.475,3
20170601|2016-12-26 18:00,27,3.531,3.531,3.531,3.531,1
20170601|2016-12-26 20:30,27,3.531,3.531,3.531,3.531,1
20170601|2016-12-26 23:30,27,3.539,3.539,3.539,3.539,1
20170601|2016-12-27 01:00,27,3.539,3.541,3.539,3.541,4
20170601|2016-12-27 04:00,27,3.533,3.534,3.533,3.534,3
20170601|2016-12-27 05:30,27,3.529,3.529,3.529,3.529,1
20170601|2016-12-27 06:00,27,3.532,3.532,3.53,3.53,3
20170601|2016-12-27 06:30,27,3.531,3.531,3.531,3.531,1
20170601|2016-12-27 07:00,27,3.53,3.534,3.53,3.534,3
20170601|2016-12-27 07:30,27,3.555,3.559,3.543,3.546,20
20170601|2016-12-27 08:00,27,3.549,3.549,3.527,3.527,71
20170601|2016-12-27 08:30,27,3.527,3.527,3.508,3.511,45
20170601|2016-12-27 09:00,27,3.508,3.523,3.507,3.523,41
20170601|2016-12-27 09:30,27,3.525,3.531,3.523,3.53,60
20170601|2016-12-27 10:00,27,3.531,3.536,3.528,3.53,26
20170601|2016-12-27 10:30,27,3.534,3.542,3.527,3.527,117
20170601|2016-12-27 11:00,27,3.54,3.544,3.539,3.544,16
20170601|2016-12-27 11:30,27,3.538,3.538,3.53,3.53,6
20170601|2016-12-27 12:00,27,3.534,3.54,3.534,3.54,7
20170601|2016-12-27 12:30,27,3.539,3.539,3.534,3.535,29
20170601|2016-12-27 13:00,27,3.535,3.539,3.534,3.534,58
20170601|2016-12-27 13:30,27,3.533,3.534,3.522,3.526,44
20170601|2016-12-27 14:00,27,3.526,3.526,3.516,3.522,35
20170601|2016-12-27 14:30,27,3.527,3.528,3.522,3.522,15
20170601|2016-12-27 15:00,27,3.516,3.516,3.516,3.516,2
20170601|2016-12-27 20:30,28,3.512,3.512,3.512,3.512,1
20170601|2016-12-27 21:00,28,3.507,3.507,3.507,3.507,1
20170601|2016-12-27 21:30,28,3.506,3.506,3.506,3.506,5
20170601|2016-12-27 23:00,28,3.512,3.512,3.512,3.512,2
20170601|2016-12-27 23:30,28,3.519,3.519,3.519,3.519,1
20170601|2016-12-28 01:30,28,3.526,3.526,3.526,3.526,1
20170601|2016-12-28 02:00,28,3.525,3.525,3.517,3.517,3
20170601|2016-12-28 02:30,28,3.507,3.507,3.507,3.507,1
20170601|2016-12-28 04:00,28,3.498,3.507,3.498,3.507,11
20170601|2016-12-28 05:00,28,3.515,3.523,3.515,3.523,3
20170601|2016-12-28 06:00,28,3.521,3.521,3.516,3.516,2
20170601|2016-12-28 06:30,28,3.511,3.511,3.511,3.511,1
20170601|2016-12-28 07:00,28,3.52,3.521,3.52,3.521,4
20170601|2016-12-28 07:30,28,3.521,3.531,3.52,3.531,42
20170601|2016-12-28 08:00,28,3.537,3.537,3.526,3.526,28
20170601|2016-12-28 08:30,28,3.524,3.527,3.52,3.525,86
20170601|2016-12-28 09:00,28,3.521,3.53,3.521,3.528,133
20170601|2016-12-28 09:30,28,3.529,3.536,3.527,3.534,89
20170601|2016-12-28 10:00,28,3.54,3.54,3.524,3.535,129
20170601|2016-12-28 10:30,28,3.539,3.54,3.527,3.531,27
20170601|2016-12-28 11:00,28,3.532,3.547,3.532,3.547,14
20170601|2016-12-28 11:30,28,3.55,3.565,3.547,3.559,58
20170601|2016-12-28 12:00,28,3.56,3.571,3.56,3.571,94
20170601|2016-12-28 12:30,28,3.57,3.577,3.567,3.577,90
20170601|2016-12-28 13:00,28,3.578,3.616,3.578,3.609,219
20170601|2016-12-28 13:30,28,3.609,3.609,3.585,3.585,82
20170601|2016-12-28 14:00,28,3.582,3.583,3.582,3.582,42
20170601|2016-12-28 14:30,28,3.587,3.587,3.583,3.587,54
20170601|2016-12-28 18:00,29,3.588,3.588,3.588,3.588,5
20170601|2016-12-28 20:30,29,3.596,3.596,3.596,3.596,2
20170601|2016-12-28 21:30,29,3.599,3.599,3.599,3.599,2
20170601|2016-12-28 23:30,29,3.602,3.602,3.602,3.602,1
20170601|2016-12-29 00:00,29,3.599,3.599,3.599,3.599,5
20170601|2016-12-29 00:30,29,3.604,3.606,3.598,3.606,4
20170601|2016-12-29 01:30,29,3.606,3.606,3.6,3.6,2
20170601|2016-12-29 02:30,29,3.595,3.595,3.595,3.595,1
20170601|2016-12-29 04:30,29,3.593,3.593,3.593,3.593,1
20170601|2016-12-29 05:00,29,3.586,3.586,3.586,3.586,2
20170601|2016-12-29 06:00,29,3.585,3.586,3.577,3.583,6
20170601|2016-12-29 06:30,29,3.595,3.595,3.591,3.591,6
20170601|2016-12-29 07:00,29,3.596,3.602,3.596,3.597,19
20170601|2016-12-29 07:30,29,3.602,3.607,3.576,3.578,25
20170601|2016-12-29 08:00,29,3.583,3.588,3.58,3.588,51
20170601|2016-12-29 08:30,29,3.59,3.6,3.587,3.596,28
20170601|2016-12-29 09:00,29,3.598,3.602,3.582,3.582,160
20170601|2016-12-29 09:30,29,3.585,3.617,3.582,3.589,102
20170601|2016-12-29 10:00,29,3.587,3.591,3.578,3.59,70
20170601|2016-12-29 10:30,29,3.585,3.589,3.559,3.589,134
20170601|2016-12-29 11:00,29,3.582,3.583,3.571,3.58,23
20170601|2016-12-29 11:30,29,3.583,3.584,3.568,3.568,35
20170601|2016-12-29 12:00,29,3.569,3.575,3.569,3.573,17
20170601|2016-12-29 12:30,29,3.566,3.581,3.566,3.581,31
20170601|2016-12-29 13:00,29,3.573,3.589,3.565,3.588,126
20170601|2016-12-29 13:30,29,3.59,3.59,3.583,3.588,83
20170601|2016-12-29 14:00,29,3.587,3.587,3.581,3.581,13
20170601|2016-12-29 14:30,29,3.585,3.585,3.585,3.585,3
20170601|2016-12-29 15:00,29,3.586,3.586,3.582,3.582,4
20170601|2016-12-29 20:30,30,3.598,3.598,3.598,3.598,2
20170601|2016-12-29 23:30,30,3.59,3.59,3.59,3.59,2
20170601|2016-12-30 02:30,30,3.6,3.6,3.6,3.6,9
20170601|2016-12-30 03:00,30,3.6,3.6,3.6,3.6,67
20170601|2016-12-30 03:30,30,3.6,3.6,3.6,3.6,23
20170601|2016-12-30 04:00,30,3.6,3.6,3.595,3.595,101
20170601|2016-12-30 04:30,30,3.582,3.582,3.577,3.578,5
20170601|2016-12-30 06:00,30,3.607,3.607,3.596,3.597,3
20170601|2016-12-30 06:30,30,3.587,3.607,3.587,3.607,21
20170601|2016-12-30 07:00,30,3.591,3.593,3.567,3.578,22
20170601|2016-12-30 07:30,30,3.575,3.589,3.572,3.587,20
20170601|2016-12-30 08:00,30,3.586,3.607,3.586,3.596,70
20170601|2016-12-30 08:30,30,3.592,3.592,3.581,3.587,49
20170601|2016-12-30 09:00,30,3.585,3.585,3.576,3.578,37
20170601|2016-12-30 09:30,30,3.575,3.576,3.571,3.574,20
20170601|2016-12-30 10:00,30,3.575,3.575,3.563,3.571,35
20170601|2016-12-30 10:30,30,3.571,3.579,3.571,3.579,14
20170601|2016-12-30 11:00,30,3.574,3.575,3.55,3.55,113
20170601|2016-12-30 11:30,30,3.55,3.552,3.543,3.545,35
20170601|2016-12-30 12:00,30,3.549,3.55,3.536,3.545,50
20170601|2016-12-30 13:00,30,3.548,3.565,3.548,3.558,131
20170601|2016-12-30 13:30,30,3.558,3.558,3.549,3.553,45
20170601|2016-12-30 14:00,30,3.554,3.556,3.55,3.55,36
20170601|2016-12-30 14:30,30,3.563,3.567,3.563,3.567,3
20170601|2016-12-30 15:00,30,3.565,3.568,3.565,3.568,38
20170601|2016-12-30 15:30,30,3.569,3.571,3.569,3.571,11
20170601|2017-01-02 17:00,3,3.464,3.464,3.387,3.419,53
20170601|2017-01-02 17:30,3,3.419,3.425,3.419,3.425,12
20170601|2017-01-02 18:00,3,3.416,3.416,3.415,3.415,2
20170601|2017-01-02 18:30,3,3.411,3.411,3.411,3.411,1
20170601|2017-01-02 19:30,3,3.416,3.417,3.416,3.417,5
20170601|2017-01-02 20:30,3,3.418,3.418,3.418,3.418,1
20170601|2017-01-02 21:30,3,3.414,3.414,3.414,3.414,1
20170601|2017-01-02 22:30,3,3.417,3.423,3.417,3.423,2
20170601|2017-01-03 01:00,3,3.402,3.402,3.401,3.401,2
20170601|2017-01-03 01:30,3,3.417,3.434,3.417,3.434,9
20170601|2017-01-03 02:00,3,3.432,3.432,3.432,3.432,1
20170601|2017-01-03 02:30,3,3.435,3.435,3.426,3.426,4
20170601|2017-01-03 03:00,3,3.421,3.424,3.421,3.424,2
20170601|2017-01-03 04:00,3,3.428,3.428,3.428,3.428,1
20170601|2017-01-03 05:00,3,3.429,3.429,3.429,3.429,1
20170601|2017-01-03 05:30,3,3.427,3.427,3.427,3.427,1
20170601|2017-01-03 06:00,3,3.424,3.424,3.424,3.424,1
20170601|2017-01-03 06:30,3,3.418,3.421,3.39,3.39,8
20170601|2017-01-03 07:00,3,3.388,3.405,3.388,3.405,12
20170601|2017-01-03 07:30,3,3.414,3.414,3.4,3.403,60
20170601|2017-01-03 08:00,3,3.4,3.402,3.391,3.391,27
20170601|2017-01-03 08:30,3,3.4,3.404,3.393,3.401,121
20170601|2017-01-03 09:00,3,3.403,3.406,3.397,3.406,29
20170601|2017-01-03 09:30,3,3.405,3.405,3.386,3.386,760
20170601|2017-01-03 10:00,3,3.387,3.387,3.343,3.353,383
20170601|2017-01-03 10:30,3,3.35,3.35,3.316,3.324,179
20170601|2017-01-03 11:00,3,3.321,3.322,3.256,3.303,371
20170601|2017-01-03 11:30,3,3.303,3.325,3.29,3.313,101
20170601|2017-01-03 12:00,3,3.314,3.33,3.309,3.318,101
20170601|2017-01-03 12:30,3,3.312,3.331,3.306,3.33,94
20170601|2017-01-03 13:00,3,3.33,3.33,3.296,3.306,482
20170601|2017-01-03 13:30,3,3.307,3.308,3.3,3.304,106
20170601|2017-01-03 14:00,3,3.306,3.315,3.306,3.315,10
20170601|2017-01-03 14:30,3,3.316,3.318,3.3,3.315,27
20170601|2017-01-03 15:00,3,3.316,3.316,3.296,3.296,191
20170601|2017-01-03 15:30,3,3.292,3.292,3.292,3.292,1
20170601|2017-01-03 17:00,4,3.307,3.307,3.307,3.307,1
20170601|2017-01-03 23:30,4,3.303,3.304,3.301,3.301,7
20170601|2017-01-04 00:00,4,3.293,3.293,3.293,3.293,1
20170601|2017-01-04 01:00,4,3.283,3.283,3.281,3.281,3
20170601|2017-01-04 01:30,4,3.28,3.28,3.28,3.28,1
20170601|2017-01-04 02:00,4,3.294,3.294,3.291,3.291,2
20170601|2017-01-04 02:30,4,3.284,3.284,3.283,3.283,3
20170601|2017-01-04 03:00,4,3.281,3.281,3.281,3.281,1
20170601|2017-01-04 04:00,4,3.28,3.28,3.28,3.28,2
20170601|2017-01-04 04:30,4,3.282,3.282,3.28,3.28,4
20170601|2017-01-04 05:00,4,3.273,3.278,3.273,3.278,2
20170601|2017-01-04 05:30,4,3.281,3.281,3.281,3.281,1
20170601|2017-01-04 06:00,4,3.296,3.303,3.296,3.301,9
20170601|2017-01-04 06:30,4,3.304,3.314,3.304,3.314,14
20170601|2017-01-04 07:00,4,3.328,3.333,3.29,3.297,29
20170601|2017-01-04 07:30,4,3.302,3.302,3.273,3.275,53
20170601|2017-01-04 08:00,4,3.275,3.295,3.269,3.269,151
20170601|2017-01-04 08:30,4,3.271,3.279,3.255,3.267,146
20170601|2017-01-04 09:00,4,3.271,3.274,3.248,3.248,163
20170601|2017-01-04 09:30,4,3.25,3.254,3.243,3.244,88
20170601|2017-01-04 10:00,4,3.241,3.248,3.241,3.244,45
20170601|2017-01-04 10:30,4,3.245,3.262,3.244,3.251,110
20170601|2017-01-04 11:00,4,3.25,3.25,3.238,3.244,108
20170601|2017-01-04 11:30,4,3.242,3.243,3.216,3.227,185
20170601|2017-01-04 12:00,4,3.225,3.238,3.22,3.235,28
20170601|2017-01-04 12:30,4,3.242,3.258,3.242,3.244,135
20170601|2017-01-04 13:00,4,3.248,3.248,3.235,3.237,395
20170601|2017-01-04 13:30,4,3.243,3.243,3.24,3.24,8
20170601|2017-01-04 14:00,4,3.238,3.238,3.231,3.234,104
20170601|2017-01-04 14:30,4,3.234,3.234,3.22,3.22,398
20170601|2017-01-04 15:00,4,3.222,3.222,3.22,3.22,10
20170601|2017-01-04 15:30,4,3.222,3.226,3.222,3.226,26
20170601|2017-01-04 19:00,5,3.213,3.213,3.213,3.213,1
20170601|2017-01-04 23:30,5,3.216,3.218,3.216,3.218,3
20170601|2017-01-05 02:00,5,3.231,3.231,3.231,3.231,2
20170601|2017-01-05 02:30,5,3.23,3.23,3.23,3.23,1
20170601|2017-01-05 03:00,5,3.239,3.239,3.239,3.239,45
20170601|2017-01-05 03:30,5,3.24,3.24,3.239,3.239,7
20170601|2017-01-05 05:00,5,3.239,3.243,3.237,3.243,43
20170601|2017-01-05 05:30,5,3.244,3.244,3.242,3.244,21
20170601|2017-01-05 06:00,5,3.244,3.25,3.235,3.245,35
20170601|2017-01-05 06:30,5,3.245,3.251,3.245,3.251,55
20170601|2017-01-05 07:00,5,3.255,3.255,3.241,3.251,25
20170601|2017-01-05 07:30,5,3.253,3.254,3.238,3.243,82
20170601|2017-01-05 08:00,5,3.243,3.25,3.224,3.224,93
20170601|2017-01-05 08:30,5,3.22,3.247,3.22,3.247,97
20170601|2017-01-05 09:00,5,3.247,3.263,3.247,3.261,408
20170601|2017-01-05 09:30,5,3.22,3.232,3.164,3.227,577
20170601|2017-01-05 10:00,5,3.228,3.228,3.192,3.203,116
20170601|2017-01-05 10:30,5,3.191,3.192,3.183,3.188,139
20170601|2017-01-05 11:00,5,3.204,3.208,3.19,3.192,25
20170601|2017-01-05 11:30,5,3.193,3.203,3.193,3.2,246
20170601|2017-01-05 12:00,5,3.208,3.21,3.201,3.201,34
20170601|2017-01-05 12:30,5,3.203,3.229,3.19,3.227,930
20170601|2017-01-05 13:00,5,3.236,3.261,3.234,3.251,532
20170601|2017-01-05 13:30,5,3.254,3.281,3.253,3.281,87
20170601|2017-01-05 14:00,5,3.286,3.3,3.268,3.268,57
20170601|2017-01-05 14:30,5,3.269,3.28,3.253,3.28,25
20170601|2017-01-05 15:00,5,3.276,3.276,3.269,3.269,144
20170601|2017-01-05 18:00,6,3.264,3.264,3.264,3.264,2
20170601|2017-01-05 19:30,6,3.257,3.258,3.257,3.258,2
20170601|2017-01-05 23:30,6,3.252,3.254,3.247,3.247,6
20170601|2017-01-06 00:30,6,3.248,3.251,3.248,3.251,6
20170601|2017-01-06 01:00,6,3.251,3.251,3.251,3.251,2
20170601|2017-01-06 01:30,6,3.255,3.257,3.255,3.257,2
20170601|2017-01-06 02:00,6,3.263,3.263,3.235,3.235,4
20170601|2017-01-06 02:30,6,3.225,3.225,3.22,3.22,3
20170601|2017-01-06 03:00,6,3.215,3.218,3.212,3.218,7
20170601|2017-01-06 05:00,6,3.221,3.221,3.219,3.219,2
20170601|2017-01-06 05:30,6,3.229,3.229,3.229,3.229,1
20170601|2017-01-06 06:00,6,3.228,3.228,3.228,3.228,1
20170601|2017-01-06 06:30,6,3.23,3.236,3.228,3.233,12
20170601|2017-01-06 07:00,6,3.236,3.24,3.236,3.236,8
20170601|2017-01-06 07:30,6,3.24,3.248,3.239,3.248,63
20170601|2017-01-06 08:00,6,3.252,3.345,3.243,3.322,468
20170601|2017-01-06 08:30,6,3.311,3.315,3.3,3.3,28
20170601|2017-01-06 09:00,6,3.298,3.298,3.282,3.283,54
20170601|2017-01-06 09:30,6,3.29,3.301,3.29,3.292,154
20170601|2017-01-06 10:00,6,3.292,3.315,3.287,3.314,65
20170601|2017-01-06 10:30,6,3.307,3.322,3.307,3.322,8
20170601|2017-01-06 11:00,6,3.311,3.311,3.297,3.297,6
20170601|2017-01-06 11:30,6,3.298,3.298,3.281,3.282,81
20170601|2017-01-06 12:00,6,3.294,3.294,3.278,3.279,21
20170601|2017-01-06 12:30,6,3.277,3.296,3.276,3.294,56
20170601|2017-01-06 13:00,6,3.284,3.297,3.277,3.295,353
20170601|2017-01-06 13:30,6,3.294,3.297,3.29,3.29,68
20170601|2017-01-06 14:00,6,3.29,3.296,3.29,3.29,44
20170601|2017-01-06 14:30,6,3.291,3.295,3.287,3.291,22
20170601|2017-01-06 15:00,6,3.28,3.285,3.279,3.279,7
20170601|2017-01-08 23:30,9,3.284,3.284,3.28,3.28,3
20170601|2017-01-09 00:30,9,3.272,3.272,3.272,3.272,1
20170601|2017-01-09 01:00,9,3.276,3.276,3.276,3.276,1
20170601|2017-01-09 02:30,9,3.27,3.27,3.27,3.27,1
20170601|2017-01-09 03:00,9,3.26,3.26,3.257,3.257,2
20170601|2017-01-09 03:30,9,3.279,3.279,3.279,3.279,4
20170601|2017-01-09 04:00,9,3.265,3.265,3.26,3.26,2
20170601|2017-01-09 05:00,9,3.263,3.263,3.263,3.263,1
20170601|2017-01-09 05:30,9,3.266,3.266,3.266,3.266,1
20170601|2017-01-09 06:00,9,3.27,3.271,3.26,3.26,29
20170601|2017-01-09 06:30,9,3.259,3.259,3.235,3.237,10
20170601|2017-01-09 07:00,9,3.235,3.24,3.221,3.237,56
20170601|2017-01-09 07:30,9,3.235,3.24,3.227,3.229,58
20170601|2017-01-09 08:00,9,3.224,3.225,3.185,3.185,117
20170601|2017-01-09 08:30,9,3.18,3.187,3.173,3.181,75
20170601|2017-01-09 09:00,9,3.182,3.189,3.179,3.18,204
20170601|2017-01-09 09:30,9,3.182,3.186,3.175,3.176,264
20170601|2017-01-09 10:00,9,3.176,3.186,3.171,3.181,111
20170601|2017-01-09 10:30,9,3.18,3.18,3.169,3.17,98
20170601|2017-01-09 11:00,9,3.17,3.17,3.164,3.167,333
20170601|2017-01-09 11:30,9,3.167,3.177,3.167,3.17,300
20170601|2017-01-09 12:00,9,3.169,3.17,3.161,3.161,178
20170601|2017-01-09 12:30,9,3.166,3.169,3.16,3.162,144
20170601|2017-01-09 13:00,9,3.162,3.165,3.15,3.151,648
20170601|2017-01-09 13:30,9,3.151,3.157,3.151,3.154,179
20170601|2017-01-09 14:00,9,3.151,3.156,3.151,3.154,90
20170601|2017-01-09 14:30,9,3.154,3.158,3.153,3.158,44
20170601|2017-01-09 19:00,10,3.171,3.171,3.171,3.171,4
20170601|2017-01-09 19:30,10,3.171,3.171,3.171,3.171,11
20170601|2017-01-09 21:30,10,3.175,3.175,3.175,3.175,4
20170601|2017-01-09 23:30,10,3.179,3.179,3.179,3.179,1
20170601|2017-01-10 00:00,10,3.184,3.184,3.184,3.184,1
20170601|2017-01-10 02:00,10,3.193,3.2,3.193,3.2,4
20170601|2017-01-10 02:30,10,3.198,3.198,3.196,3.196,3
20170601|2017-01-10 03:00,10,3.191,3.191,3.191,3.191,1
20170601|2017-01-10 04:30,10,3.194,3.196,3.194,3.196,2
20170601|2017-01-10 06:00,10,3.2,3.216,3.2,3.211,48
20170601|2017-01-10 06:30,10,3.204,3.216,3.198,3.216,31
20170601|2017-01-10 07:00,10,3.212,3.242,3.206,3.226,98
20170601|2017-01-10 07:30,10,3.235,3.26,3.227,3.258,161
20170601|2017-01-10 08:00,10,3.261,3.275,3.251,3.26,252
20170601|2017-01-10 08:30,10,3.258,3.27,3.256,3.265,123
20170601|2017-01-10 09:00,10,3.267,3.281,3.267,3.274,37
20170601|2017-01-10 09:30,10,3.277,3.3,3.277,3.3,132
20170601|2017-01-10 10:00,10,3.3,3.315,3.285,3.315,126
20170601|2017-01-10 10:30,10,3.317,3.317,3.301,3.316,75
20170601|2017-01-10 11:00,10,3.316,3.332,3.306,3.306,271
20170601|2017-01-10 11:30,10,3.305,3.309,3.289,3.293,175
20170601|2017-01-10 12:00,10,3.289,3.293,3.278,3.288,77
20170601|2017-01-10 12:30,10,3.294,3.311,3.284,3.31,128
20170601|2017-01-10 13:00,10,3.306,3.31,3.289,3.29,187
20170601|2017-01-10 13:30,10,3.292,3.294,3.29,3.294,32
20170601|2017-01-10 14:00,10,3.292,3.292,3.291,3.292,14
20170601|2017-01-10 14:30,10,3.288,3.294,3.288,3.294,4
20170601|2017-01-10 15:00,10,3.291,3.294,3.291,3.294,21
20170601|2017-01-10 15:30,10,3.291,3.293,3.291,3.293,8
20170601|2017-01-10 18:00,11,3.29,3.29,3.29,3.29,5
20170601|2017-01-10 19:00,11,3.28,3.28,3.28,3.28,5
20170601|2017-01-10 23:30,11,3.267,3.267,3.263,3.265,3
20170601|2017-01-11 00:00,11,3.265,3.265,3.263,3.263,2
20170601|2017-01-11 01:30,11,3.263,3.263,3.263,3.263,1
20170601|2017-01-11 02:00,11,3.26,3.264,3.26,3.264,2
20170601|2017-01-11 03:00,11,3.249,3.252,3.249,3.252,4
20170601|2017-01-11 04:00,11,3.256,3.285,3.256,3.258,7
20170601|2017-01-11 04:30,11,3.266,3.269,3.266,3.269,2
20170601|2017-01-11 05:00,11,3.265,3.265,3.265,3.265,1
20170601|2017-01-11 05:30,11,3.264,3.264,3.261,3.261,2
20170601|2017-01-11 06:00,11,3.271,3.274,3.271,3.274,2
20170601|2017-01-11 06:30,11,3.266,3.297,3.266,3.297,8
20170601|2017-01-11 07:00,11,3.298,3.315,3.291,3.314,16
20170601|2017-01-11 07:30,11,3.326,3.359,3.326,3.336,182
20170601|2017-01-11 08:00,11,3.331,3.346,3.328,3.345,80
20170601|2017-01-11 08:30,11,3.338,3.338,3.307,3.311,47
20170601|2017-01-11 09:00,11,3.31,3.318,3.303,3.318,57
20170601|2017-01-11 09:30,11,3.316,3.318,3.303,3.303,88
20170601|2017-01-11 10:00,11,3.303,3.319,3.303,3.318,125
20170601|2017-01-11 10:30,11,3.32,3.325,3.309,3.316,205
20170601|2017-01-11 11:00,11,3.315,3.322,3.293,3.294,163
20170601|2017-01-11 11:30,11,3.295,3.301,3.29,3.293,163
20170601|2017-01-11 12:00,11,3.288,3.291,3.268,3.276,136
20170601|2017-01-11 12:30,11,3.277,3.277,3.256,3.275,152
20170601|2017-01-11 13:00,11,3.27,3.27,3.251,3.254,654
20170601|2017-01-11 13:30,11,3.255,3.261,3.254,3.259,41
20170601|2017-01-11 14:00,11,3.268,3.285,3.268,3.283,5
20170601|2017-01-11 14:30,11,3.293,3.302,3.293,3.3,147
20170601|2017-01-11 15:00,11,3.297,3.304,3.297,3.303,44
20170601|2017-01-11 15:30,11,3.31,3.31,3.31,3.31,1
20170601|2017-01-11 19:30,12,3.325,3.325,3.325,3.325,1
20170601|2017-01-11 21:30,12,3.323,3.324,3.323,3.324,3
20170601|2017-01-11 23:00,12,3.359,3.364,3.359,3.364,2
20170601|2017-01-11 23:30,12,3.355,3.356,3.352,3.352,4
20170601|2017-01-12 01:00,12,3.342,3.342,3.342,3.342,1
20170601|2017-01-12 02:00,12,3.348,3.361,3.348,3.351,12
20170601|2017-01-12 02:30,12,3.327,3.328,3.327,3.327,5
20170601|2017-01-12 03:30,12,3.329,3.329,3.329,3.329,1
20170601|2017-01-12 05:00,12,3.337,3.337,3.327,3.331,7
20170601|2017-01-12 05:30,12,3.319,3.322,3.307,3.322,7
20170601|2017-01-12 06:00,12,3.326,3.334,3.324,3.329,8
20170601|2017-01-12 06:30,12,3.332,3.338,3.324,3.334,32
20170601|2017-01-12 07:00,12,3.325,3.335,3.324,3.335,41
20170601|2017-01-12 07:30,12,3.332,3.342,3.328,3.341,127
20170601|2017-01-12 08:00,12,3.342,3.363,3.337,3.353,182
20170601|2017-01-12 08:30,12,3.353,3.356,3.342,3.345,40
20170601|2017-01-12 09:00,12,3.352,3.363,3.348,3.356,68
20170601|2017-01-12 09:30,12,3.397,3.441,3.394,3.422,589
20170601|2017-01-12 10:00,12,3.416,3.418,3.383,3.391,384
20170601|2017-01-12 10:30,12,3.4,3.409,3.389,3.4,82
20170601|2017-01-12 11:00,12,3.404,3.404,3.384,3.384,41
20170601|2017-01-12 11:30,12,3.383,3.406,3.38,3.4,44
20170601|2017-01-12 12:00,12,3.4,3.4,3.391,3.393,16
20170601|2017-01-12 12:30,12,3.389,3.405,3.388,3.405,23
20170601|2017-01-12 13:00,12,3.4,3.401,3.378,3.391,93
20170601|2017-01-12 13:30,12,3.388,3.399,3.388,3.389,17
20170601|2017-01-12 14:00,12,3.386,3.395,3.386,3.395,4
20170601|2017-01-12 14:30,12,3.389,3.389,3.377,3.382,27
20170601|2017-01-12 15:00,12,3.387,3.387,3.387,3.387,6
20170601|2017-01-12 15:30,12,3.388,3.405,3.388,3.405,6
20170601|2017-01-12 19:00,13,3.424,3.427,3.421,3.427,6
20170601|2017-01-12 20:00,13,3.422,3.422,3.422,3.422,1
20170601|2017-01-12 23:30,13,3.42,3.42,3.42,3.42,1
20170601|2017-01-13 00:30,13,3.421,3.422,3.421,3.422,2
20170601|2017-01-13 02:00,13,3.42,3.42,3.394,3.394,12
20170601|2017-01-13 02:30,13,3.393,3.393,3.388,3.388,50
20170601|2017-01-13 03:30,13,3.398,3.398,3.398,3.398,1
20170601|2017-01-13 04:00,13,3.393,3.393,3.393,3.393,4
20170601|2017-01-13 05:00,13,3.401,3.404,3.401,3.401,3
20170601|2017-01-13 06:00,13,3.385,3.386,3.36,3.377,11
20170601|2017-01-13 06:30,13,3.375,3.378,3.362,3.362,6
20170601|2017-01-13 07:00,13,3.361,3.386,3.36,3.382,131
20170601|2017-01-13 07:30,13,3.385,3.416,3.385,3.411,217
20170601|2017-01-13 08:00,13,3.411,3.437,3.407,3.43,124
20170601|2017-01-13 08:30,13,3.428,3.428,3.398,3.409,321
20170601|2017-01-13 09:00,13,3.409,3.412,3.391,3.396,154
20170601|2017-01-13 09:30,13,3.396,3.396,3.379,3.379,227
20170601|2017-01-13 10:00,13,3.376,3.4,3.375,3.399,99
20170601|2017-01-13 10:30,13,3.406,3.418,3.406,3.416,279
20170601|2017-01-13 11:00,13,3.421,3.425,3.413,3.423,141
20170601|2017-01-13 11:30,13,3.42,3.426,3.419,3.424,25
20170601|2017-01-13 12:00,13,3.422,3.422,3.415,3.42,173
20170601|2017-01-13 12:30,13,3.425,3.432,3.425,3.432,108
20170601|2017-01-13 13:00,13,3.427,3.427,3.417,3.42,335
20170601|2017-01-13 13:30,13,3.418,3.427,3.417,3.427,7
20170601|2017-01-13 14:00,13,3.429,3.43,3.421,3.421,23
20170601|2017-01-13 14:30,13,3.414,3.416,3.414,3.416,8
20170601|2017-01-13 15:00,13,3.416,3.419,3.416,3.418,3
20170601|2017-01-15 17:00,17,3.476,3.479,3.469,3.469,55
20170601|2017-01-15 18:30,17,3.474,3.474,3.468,3.468,27
20170601|2017-01-15 21:00,17,3.472,3.472,3.472,3.472,2
20170601|2017-01-15 23:00,17,3.471,3.471,3.471,3.471,2
20170601|2017-01-16 01:00,17,3.451,3.466,3.429,3.45,10
20170601|2017-01-16 01:30,17,3.448,3.448,3.448,3.448,1
20170601|2017-01-16 02:00,17,3.45,3.45,3.45,3.45,1
20170601|2017-01-16 02:30,17,3.469,3.474,3.466,3.474,59
20170601|2017-01-16 03:00,17,3.47,3.471,3.47,3.471,2
20170601|2017-01-16 05:30,17,3.482,3.487,3.482,3.487,2
20170601|2017-01-16 06:30,17,3.487,3.487,3.487,3.487,3
20170601|2017-01-16 07:00,17,3.492,3.492,3.487,3.487,50
20170601|2017-01-16 07:30,17,3.483,3.483,3.455,3.455,69
20170601|2017-01-16 08:00,17,3.46,3.46,3.457,3.457,3
20170601|2017-01-16 08:30,17,3.465,3.466,3.465,3.465,103
20170601|2017-01-16 09:00,17,3.47,3.476,3.47,3.475,6
20170601|2017-01-16 09:30,17,3.475,3.485,3.475,3.485,22
20170601|2017-01-16 10:00,17,3.486,3.486,3.483,3.483,96
20170601|2017-01-16 10:30,17,3.485,3.489,3.485,3.489,2
20170601|2017-01-16 11:30,17,3.491,3.492,3.491,3.492,3
20170601|2017-01-16 22:00,17,3.493,3.493,3.493,3.493,1
20170601|2017-01-16 22:30,17,3.498,3.498,3.498,3.498,1
20170601|2017-01-17 00:00,17,3.502,3.502,3.502,3.502,1
20170601|2017-01-17 01:30,17,3.5,3.5,3.498,3.498,2
20170601|2017-01-17 02:00,17,3.513,3.513,3.491,3.491,3
20170601|2017-01-17 02:30,17,3.489,3.489,3.48,3.48,4
20170601|2017-01-17 03:00,17,3.485,3.485,3.482,3.482,2
20170601|2017-01-17 03:30,17,3.472,3.482,3.472,3.478,3
20170601|2017-01-17 04:00,17,3.486,3.486,3.486,3.486,1
20170601|2017-01-17 04:30,17,3.479,3.479,3.479,3.479,2
20170601|2017-01-17 05:30,17,3.463,3.483,3.461,3.483,7
20170601|2017-01-17 06:30,17,3.457,3.46,3.457,3.459,17
20170601|2017-01-17 07:00,17,3.449,3.449,3.423,3.431,153
20170601|2017-01-17 07:30,17,3.431,3.439,3.42,3.435,227
20170601|2017-01-17 08:00,17,3.425,3.444,3.418,3.44,183
20170601|2017-01-17 08:30,17,3.437,3.439,3.407,3.436,453
20170601|2017-01-17 09:00,17,3.425,3.458,3.424,3.442,90
20170601|2017-01-17 09:30,17,3.443,3.451,3.435,3.451,27
20170601|2017-01-17 10:00,17,3.453,3.453,3.44,3.447,114
20170601|2017-01-17 10:30,17,3.448,3.448,3.432,3.435,39
20170601|2017-01-17 11:00,17,3.435,3.445,3.427,3.44,35
20170601|2017-01-17 11:30,17,3.436,3.449,3.433,3.449,70
20170601|2017-01-17 12:00,17,3.449,3.451,3.441,3.449,28
20170601|2017-01-17 12:30,17,3.445,3.456,3.445,3.456,115
20170601|2017-01-17 13:00,17,3.453,3.465,3.449,3.452,253
20170601|2017-01-17 13:30,17,3.452,3.452,3.445,3.445,6
20170601|2017-01-17 14:30,17,3.446,3.446,3.426,3.426,27
20170601|2017-01-17 15:00,17,3.432,3.432,3.432,3.432,3
20170601|2017-01-17 21:00,18,3.467,3.467,3.467,3.467,2
20170601|2017-01-17 23:30,18,3.458,3.458,3.455,3.455,2
20170601|2017-01-18 00:00,18,3.452,3.452,3.452,3.452,1
20170601|2017-01-18 00:30,18,3.443,3.443,3.443,3.443,1
20170601|2017-01-18 02:30,18,3.424,3.425,3.421,3.421,3
20170601|2017-01-18 03:00,18,3.42,3.42,3.42,3.42,1
20170601|2017-01-18 03:30,18,3.425,3.425,3.424,3.424,2
20170601|2017-01-18 04:00,18,3.426,3.426,3.426,3.426,1
20170601|2017-01-18 04:30,18,3.42,3.42,3.42,3.42,2
20170601|2017-01-18 05:00,18,3.42,3.421,3.42,3.421,14
20170601|2017-01-18 05:30,18,3.421,3.421,3.421,3.421,165
20170601|2017-01-18 06:00,18,3.424,3.443,3.424,3.43,4
20170601|2017-01-18 06:30,18,3.426,3.426,3.424,3.424,5
20170601|2017-01-18 07:00,18,3.429,3.429,3.38,3.39,74
20170601|2017-01-18 07:30,18,3.391,3.396,3.385,3.386,529
20170601|2017-01-18 08:00,18,3.387,3.387,3.373,3.377,117
20170601|2017-01-18 08:30,18,3.377,3.408,3.377,3.401,23
20170601|2017-01-18 09:00,18,3.404,3.412,3.396,3.411,33
20170601|2017-01-18 09:30,18,3.41,3.421,3.409,3.41,34
20170601|2017-01-18 10:00,18,3.403,3.405,3.391,3.395,253
20170601|2017-01-18 10:30,18,3.395,3.41,3.394,3.395,30
20170601|2017-01-18 11:00,18,3.393,3.393,3.353,3.36,239
20170601|2017-01-18 11:30,18,3.36,3.366,3.352,3.363,106
20170601|2017-01-18 12:00,18,3.366,3.377,3.36,3.374,295
20170601|2017-01-18 12:30,18,3.38,3.38,3.365,3.367,118
20170601|2017-01-18 13:00,18,3.367,3.367,3.355,3.356,303
20170601|2017-01-18 13:30,18,3.355,3.355,3.349,3.353,36
20170601|2017-01-18 14:00,18,3.355,3.365,3.353,3.365,30
20170601|2017-01-18 14:30,18,3.365,3.369,3.357,3.369,15
20170601|2017-01-18 15:00,18,3.365,3.365,3.365,3.365,1
20170601|2017-01-18 15:30,18,3.357,3.36,3.357,3.36,12
20170601|2017-01-18 23:30,19,3.377,3.38,3.377,3.38,2
20170601|2017-01-19 00:00,19,3.381,3.381,3.381,3.381,1
20170601|2017-01-19 01:30,19,3.38,3.38,3.38,3.38,1
20170601|2017-01-19 02:00,19,3.378,3.378,3.373,3.373,2
20170601|2017-01-19 02:30,19,3.368,3.368,3.362,3.362,5
20170601|2017-01-19 03:00,19,3.374,3.376,3.374,3.376,2
20170601|2017-01-19 03:30,19,3.385,3.385,3.38,3.38,2
20170601|2017-01-19 04:00,19,3.364,3.364,3.364,3.364,1
20170601|2017-01-19 04:30,19,3.379,3.379,3.376,3.376,2
20170601|2017-01-19 05:00,19,3.38,3.38,3.374,3.374,2
20170601|2017-01-19 05:30,19,3.368,3.368,3.353,3.353,2
20170601|2017-01-19 06:00,19,3.346,3.352,3.326,3.326,14
20170601|2017-01-19 06:30,19,3.335,3.34,3.334,3.339,32
20170601|2017-01-19 07:00,19,3.337,3.34,3.337,3.34,3
20170601|2017-01-19 07:30,19,3.339,3.339,3.321,3.324,117
20170601|2017-01-19 08:00,19,3.319,3.329,3.319,3.322,76
20170601|2017-01-19 08:30,19,3.323,3.323,3.314,3.319,73
20170601|2017-01-19 09:00,19,3.32,3.328,3.312,3.324,98
20170601|2017-01-19 09:30,19,3.344,3.386,3.342,3.384,198
20170601|2017-01-19 10:00,19,3.387,3.404,3.378,3.402,134
20170601|2017-01-19 10:30,19,3.399,3.441,3.395,3.428,91
20170601|2017-01-19 11:00,19,3.432,3.44,3.425,3.433,245
20170601|2017-01-19 11:30,19,3.431,3.431,3.415,3.427,54
20170601|2017-01-19 12:00,19,3.43,3.433,3.417,3.418,59
20170601|2017-01-19 12:30,19,3.418,3.429,3.418,3.429,59
20170601|2017-01-19 13:00,19,3.429,3.432,3.42,3.42,450
20170601|2017-01-19 13:30,19,3.42,3.423,3.416,3.416,101
20170601|2017-01-19 14:00,19,3.413,3.416,3.405,3.405,16
20170601|2017-01-19 14:30,19,3.397,3.397,3.377,3.385,29
20170601|2017-01-19 15:00,19,3.375,3.378,3.373,3.374,25
20170601|2017-01-19 15:30,19,3.37,3.37,3.369,3.369,3
20170601|2017-01-19 23:30,20,3.376,3.376,3.376,3.376,3
20170601|2017-01-20 00:30,20,3.385,3.385,3.385,3.385,1
20170601|2017-01-20 02:00,20,3.374,3.374,3.367,3.367,2
20170601|2017-01-20 02:30,20,3.364,3.372,3.364,3.372,2
20170601|2017-01-20 03:30,20,3.367,3.367,3.367,3.367,1
20170601|2017-01-20 04:00,20,3.372,3.372,3.372,3.372,1
20170601|2017-01-20 04:30,20,3.371,3.371,3.36,3.36,4
20170601|2017-01-20 05:00,20,3.362,3.362,3.36,3.36,3
20170601|2017-01-20 05:30,20,3.358,3.358,3.358,3.358,2
20170601|2017-01-20 06:00,20,3.359,3.359,3.346,3.348,4
20170601|2017-01-20 06:30,20,3.346,3.347,3.337,3.34,6
20170601|2017-01-20 07:00,20,3.36,3.385,3.36,3.377,36
20170601|2017-01-20 07:30,20,3.379,3.379,3.37,3.375,74
20170601|2017-01-20 08:00,20,3.373,3.39,3.37,3.375,184
20170601|2017-01-20 08:30,20,3.367,3.373,3.356,3.359,107
20170601|2017-01-20 09:00,20,3.36,3.372,3.36,3.365,31
20170601|2017-01-20 09:30,20,3.367,3.38,3.367,3.378,18
20170601|2017-01-20 10:00,20,3.375,3.381,3.372,3.381,17
20170601|2017-01-20 10:30,20,3.382,3.402,3.382,3.391,75
20170601|2017-01-20 11:00,20,3.392,3.395,3.37,3.371,109
20170601|2017-01-20 11:30,20,3.371,3.372,3.341,3.351,440
20170601|2017-01-20 12:00,20,3.35,3.358,3.29,3.293,199
20170601|2017-01-20 12:30,20,3.293,3.305,3.287,3.294,919
20170601|2017-01-20 13:00,20,3.298,3.305,3.275,3.278,1574
20170601|2017-01-20 13:30,20,3.278,3.282,3.273,3.281,152
20170601|2017-01-20 14:00,20,3.28,3.293,3.276,3.293,267
20170601|2017-01-20 14:30,20,3.291,3.291,3.28,3.287,5
20170601|2017-01-20 15:00,20,3.283,3.288,3.281,3.288,11
20170601|2017-01-22 20:00,23,3.266,3.266,3.266,3.266,1
20170601|2017-01-22 23:30,23,3.283,3.285,3.283,3.285,3
20170601|2017-01-23 00:30,23,3.293,3.293,3.293,3.293,1
20170601|2017-01-23 01:30,23,3.299,3.299,3.299,3.299,1
20170601|2017-01-23 02:00,23,3.295,3.316,3.295,3.311,6
20170601|2017-01-23 03:00,23,3.313,3.313,3.313,3.313,1
20170601|2017-01-23 04:30,23,3.319,3.319,3.319,3.319,1
20170601|2017-01-23 05:00,23,3.313,3.313,3.313,3.313,1
20170601|2017-01-23 06:00,23,3.296,3.296,3.276,3.276,4
20170601|2017-01-23 06:30,23,3.267,3.284,3.267,3.284,8
20170601|2017-01-23 07:00,23,3.284,3.291,3.275,3.283,39
20170601|2017-01-23 07:30,23,3.275,3.275,3.26,3.265,151
20170601|2017-01-23 08:00,23,3.26,3.306,3.26,3.289,507
20170601|2017-01-23 08:30,23,3.291,3.303,3.291,3.298,35
20170601|2017-01-23 09:00,23,3.31,3.322,3.307,3.316,310
20170601|2017-01-23 09:30,23,3.313,3.324,3.3,3.32,228
20170601|2017-01-23 10:00,23,3.325,3.327,3.308,3.317,142
20170601|2017-01-23 10:30,23,3.316,3.333,3.316,3.332,157
20170601|2017-01-23 11:00,23,3.33,3.332,3.318,3.319,47
20170601|2017-01-23 11:30,23,3.321,3.324,3.318,3.323,342
20170601|2017-01-23 12:00,23,3.329,3.334,3.324,3.33,148
20170601|2017-01-23 12:30,23,3.33,3.336,3.324,3.327,117
20170601|2017-01-23 13:00,23,3.33,3.344,3.33,3.344,39
20170601|2017-01-23 13:30,23,3.345,3.346,3.338,3.34,27
20170601|2017-01-23 14:00,23,3.34,3.34,3.323,3.329,67
20170601|2017-01-23 14:30,23,3.334,3.366,3.334,3.354,49
20170601|2017-01-24 02:00,24,3.363,3.363,3.363,3.363,1
20170601|2017-01-24 02:30,24,3.367,3.376,3.367,3.376,4
20170601|2017-01-24 03:00,24,3.376,3.377,3.376,3.377,2
20170601|2017-01-24 04:00,24,3.402,3.402,3.402,3.402,1
20170601|2017-01-24 04:30,24,3.391,3.391,3.391,3.391,1
20170601|2017-01-24 06:00,24,3.4,3.405,3.399,3.405,8
20170601|2017-01-24 06:30,24,3.406,3.41,3.406,3.406,8
20170601|2017-01-24 07:00,24,3.397,3.41,3.394,3.41,132
20170601|2017-01-24 07:30,24,3.419,3.424,3.405,3.405,42
20170601|2017-01-24 08:00,24,3.405,3.429,3.403,3.408,246
20170601|2017-01-24 08:30,24,3.407,3.41,3.385,3.394,143
20170601|2017-01-24 09:00,24,3.394,3.405,3.389,3.401,91
20170601|2017-01-24 09:30,24,3.401,3.409,3.398,3.409,43
20170601|2017-01-24 10:00,24,3.409,3.415,3.404,3.414,72
20170601|2017-01-24 10:30,24,3.411,3.411,3.388,3.4,124
20170601|2017-01-24 11:00,24,3.401,3.412,3.394,3.406,150
20170601|2017-01-24 11:30,24,3.404,3.406,3.394,3.4,50
20170601|2017-01-24 12:00,24,3.403,3.413,3.4,3.4,46
20170601|2017-01-24 12:30,24,3.397,3.399,3.372,3.39,96
20170601|2017-01-24 13:00,24,3.379,3.389,3.372,3.377,136
20170601|2017-01-24 13:30,24,3.378,3.378,3.375,3.375,41
20170601|2017-01-24 14:00,24,3.376,3.382,3.365,3.382,38
20170601|2017-01-24 14:30,24,3.385,3.395,3.382,3.388,38
20170601|2017-01-24 15:00,24,3.392,3.392,3.392,3.392,1
20170601|2017-01-24 15:30,24,3.39,3.39,3.383,3.384,18
20170601|2017-01-24 18:00,25,3.38,3.38,3.38,3.38,1
20170601|2017-01-24 19:00,25,3.379,3.379,3.379,3.379,3
20170601|2017-01-24 23:30,25,3.362,3.362,3.362,3.362,1
20170601|2017-01-25 00:00,25,3.369,3.369,3.369,3.369,1
20170601|2017-01-25 00:30,25,3.381,3.381,3.381,3.381,1
20170601|2017-01-25 02:00,25,3.382,3.382,3.382,3.382,1
20170601|2017-01-25 02:30,25,3.368,3.368,3.368,3.368,1
20170601|2017-01-25 03:30,25,3.367,3.367,3.36,3.36,2
20170601|2017-01-25 04:30,25,3.363,3.37,3.363,3.37,3
20170601|2017-01-25 05:00,25,3.37,3.39,3.37,3.39,3
20170601|2017-01-25 05:30,25,3.385,3.385,3.385,3.385,1
20170601|2017-01-25 06:00,25,3.396,3.396,3.395,3.395,4
20170601|2017-01-25 06:30,25,3.396,3.396,3.38,3.38,3
20170601|2017-01-25 07:00,25,3.385,3.385,3.367,3.38,22
20170601|2017-01-25 07:30,25,3.376,3.391,3.369,3.391,39
20170601|2017-01-25 08:00,25,3.385,3.415,3.382,3.411,101
20170601|2017-01-25 08:30,25,3.409,3.419,3.406,3.415,201
20170601|2017-01-25 09:00,25,3.414,3.433,3.412,3.422,163
20170601|2017-01-25 09:30,25,3.42,3.428,3.416,3.428,62
20170601|2017-01-25 10:00,25,3.428,3.438,3.428,3.43,176
20170601|2017-01-25 10:30,25,3.43,3.43,3.408,3.413,376
20170601|2017-01-25 11:00,25,3.413,3.416,3.386,3.402,324
20170601|2017-01-25 11:30,25,3.403,3.414,3.4,3.408,217
20170601|2017-01-25 12:00,25,3.406,3.408,3.399,3.408,109
20170601|2017-01-25 12:30,25,3.408,3.417,3.406,3.414,74
20170601|2017-01-25 13:00,25,3.413,3.427,3.413,3.423,606
20170601|2017-01-25 13:30,25,3.423,3.426,3.42,3.423,62
20170601|2017-01-25 14:00,25,3.423,3.425,3.42,3.425,23
20170601|2017-01-25 14:30,25,3.429,3.435,3.425,3.431,52
20170601|2017-01-25 15:00,25,3.44,3.441,3.44,3.441,2
20170601|2017-01-25 15:30,25,3.443,3.443,3.443,3.443,2
20170601|2017-01-25 21:00,26,3.456,3.456,3.456,3.456,2
20170601|2017-01-25 21:30,26,3.454,3.454,3.454,3.454,1
20170601|2017-01-25 22:00,26,3.467,3.467,3.467,3.467,2
20170601|2017-01-25 23:30,26,3.469,3.469,3.469,3.469,1
20170601|2017-01-26 00:30,26,3.456,3.456,3.456,3.456,1
20170601|2017-01-26 01:00,26,3.454,3.454,3.454,3.454,1
20170601|2017-01-26 02:00,26,3.457,3.457,3.457,3.457,1
20170601|2017-01-26 02:30,26,3.472,3.475,3.472,3.475,2
20170601|2017-01-26 03:00,26,3.475,3.48,3.475,3.48,6
20170601|2017-01-26 03:30,26,3.48,3.48,3.48,3.48,1
20170601|2017-01-26 04:00,26,3.479,3.479,3.479,3.479,1
20170601|2017-01-26 04:30,26,3.48,3.48,3.48,3.48,1
20170601|2017-01-26 05:00,26,3.477,3.477,3.477,3.477,1
20170601|2017-01-26 05:30,26,3.484,3.491,3.484,3.491,4
20170601|2017-01-26 06:00,26,3.491,3.504,3.491,3.504,11
20170601|2017-01-26 06:30,26,3.498,3.522,3.498,3.519,31
20170601|2017-01-26 07:00,26,3.521,3.54,3.52,3.521,52
20170601|2017-01-26 07:30,26,3.523,3.53,3.512,3.52,60
20170601|2017-01-26 08:00,26,3.518,3.529,3.513,3.513,184
20170601|2017-01-26 08:30,26,3.512,3.516,3.508,3.513,168
20170601|2017-01-26 09:00,26,3.514,3.518,3.51,3.51,184
20170601|2017-01-26 09:30,26,3.511,3.537,3.511,3.532,554
20170601|2017-01-26 10:00,26,3.532,3.541,3.522,3.524,201
20170601|2017-01-26 10:30,26,3.525,3.526,3.509,3.516,97
20170601|2017-01-26 11:00,26,3.517,3.527,3.515,3.52,204
20170601|2017-01-26 11:30,26,3.52,3.52,3.482,3.484,212
20170601|2017-01-26 12:00,26,3.486,3.493,3.482,3.482,183
20170601|2017-01-26 12:30,26,3.481,3.481,3.455,3.478,89
20170601|2017-01-26 13:00,26,3.484,3.494,3.458,3.469,307
20170601|2017-01-26 13:30,26,3.47,3.47,3.458,3.468,135
20170601|2017-01-26 14:00,26,3.469,3.473,3.454,3.454,36
20170601|2017-01-26 14:30,26,3.445,3.46,3.445,3.46,16
20170601|2017-01-26 15:00,26,3.446,3.446,3.445,3.445,2
20170601|2017-01-26 19:00,27,3.439,3.439,3.432,3.432,2
20170601|2017-01-26 20:30,27,3.439,3.439,3.439,3.439,1
20170601|2017-01-26 22:30,27,3.439,3.439,3.436,3.436,3
20170601|2017-01-26 23:30,27,3.433,3.433,3.4,3.4,12
20170601|2017-01-27 00:00,27,3.392,3.392,3.391,3.391,4
20170601|2017-01-27 01:00,27,3.37,3.372,3.368,3.372,3
20170601|2017-01-27 02:00,27,3.364,3.364,3.363,3.363,3
20170601|2017-01-27 02:30,27,3.382,3.398,3.38,3.398,11
20170601|2017-01-27 03:00,27,3.389,3.393,3.389,3.392,5
20170601|2017-01-27 03:30,27,3.394,3.394,3.389,3.393,11
20170601|2017-01-27 04:00,27,3.392,3.392,3.378,3.378,20
20170601|2017-01-27 04:30,27,3.384,3.384,3.379,3.379,13
20170601|2017-01-27 05:00,27,3.378,3.39,3.378,3.385,11
20170601|2017-01-27 05:30,27,3.385,3.385,3.356,3.358,25
20170601|2017-01-27 06:00,27,3.359,3.38,3.359,3.375,15
20170601|2017-01-27 06:30,27,3.377,3.382,3.376,3.382,107
20170601|2017-01-27 07:00,27,3.382,3.428,3.382,3.423,91
20170601|2017-01-27 07:30,27,3.416,3.416,3.4,3.4,67
20170601|2017-01-27 08:00,27,3.394,3.407,3.376,3.401,110
20170601|2017-01-27 08:30,27,3.406,3.425,3.406,3.413,43
20170601|2017-01-27 09:00,27,3.413,3.414,3.399,3.407,87
20170601|2017-01-27 09:30,27,3.408,3.408,3.389,3.389,1069
20170601|2017-01-27 10:00,27,3.388,3.406,3.386,3.406,828
20170601|2017-01-27 10:30,27,3.398,3.398,3.383,3.385,100
20170601|2017-01-27 11:00,27,3.388,3.419,3.383,3.418,299
20170601|2017-01-27 11:30,27,3.418,3.419,3.412,3.414,72
20170601|2017-01-27 12:00,27,3.424,3.447,3.424,3.445,211
20170601|2017-01-27 12:30,27,3.444,3.463,3.444,3.457,97
20170601|2017-01-27 13:00,27,3.459,3.485,3.435,3.439,1503
20170601|2017-01-27 13:30,27,3.438,3.45,3.434,3.442,130
20170601|2017-01-27 14:00,27,3.442,3.443,3.439,3.439,13
20170601|2017-01-27 14:30,27,3.447,3.455,3.447,3.455,7
20170601|2017-01-27 15:00,27,3.461,3.466,3.461,3.464,10
20170601|2017-01-27 15:30,27,3.466,3.466,3.466,3.466,1
20170601|2017-01-29 17:00,30,3.399,3.416,3.394,3.408,49
20170601|2017-01-29 17:30,30,3.412,3.412,3.412,3.412,1
20170601|2017-01-29 19:00,30,3.422,3.426,3.422,3.426,3
20170601|2017-01-29 21:00,30,3.428,3.431,3.428,3.431,3
20170601|2017-01-29 22:30,30,3.43,3.43,3.43,3.43,5
20170601|2017-01-29 23:30,30,3.429,3.429,3.409,3.412,9
20170601|2017-01-30 01:00,30,3.413,3.413,3.413,3.413,1
20170601|2017-01-30 02:00,30,3.417,3.417,3.417,3.417,1
20170601|2017-01-30 02:30,30,3.416,3.419,3.416,3.419,2
20170601|2017-01-30 03:30,30,3.402,3.402,3.401,3.401,2
20170601|2017-01-30 04:30,30,3.404,3.404,3.404,3.404,2
20170601|2017-01-30 05:00,30,3.402,3.404,3.401,3.404,21
20170601|2017-01-30 05:30,30,3.403,3.403,3.402,3.403,4
20170601|2017-01-30 06:00,30,3.402,3.406,3.389,3.389,58
20170601|2017-01-30 06:30,30,3.389,3.4,3.389,3.4,6
20170601|2017-01-30 07:00,30,3.392,3.393,3.375,3.376,25
20170601|2017-01-30 07:30,30,3.38,3.381,3.362,3.363,99
20170601|2017-01-30 08:00,30,3.363,3.365,3.334,3.341,490
20170601|2017-01-30 08:30,30,3.35,3.38,3.349,3.362,403
20170601|2017-01-30 09:00,30,3.36,3.376,3.355,3.367,125
20170601|2017-01-30 09:30,30,3.357,3.358,3.349,3.351,82
20170601|2017-01-30 10:00,30,3.351,3.369,3.349,3.369,131
20170601|2017-01-30 10:30,30,3.37,3.375,3.355,3.36,54
20170601|2017-01-30 11:00,30,3.358,3.358,3.351,3.351,54
20170601|2017-01-30 11:30,30,3.355,3.355,3.349,3.349,19
20170601|2017-01-30 12:00,30,3.349,3.357,3.346,3.357,53
20170601|2017-01-30 12:30,30,3.355,3.363,3.355,3.36,16
20170601|2017-01-30 13:00,30,3.361,3.363,3.348,3.35,182
20170601|2017-01-30 13:30,30,3.351,3.362,3.349,3.36,83
20170601|2017-01-30 14:00,30,3.358,3.36,3.347,3.347,23
20170601|2017-01-30 14:30,30,3.346,3.348,3.346,3.347,23
20170601|2017-01-30 15:00,30,3.343,3.344,3.341,3.342,37
20170601|2017-01-30 19:00,31,3.315,3.315,3.315,3.315,2
20170601|2017-01-30 20:00,31,3.32,3.32,3.32,3.32,5
20170601|2017-01-30 21:30,31,3.319,3.319,3.319,3.319,1
20170601|2017-01-30 22:30,31,3.322,3.322,3.322,3.322,1
20170601|2017-01-30 23:30,31,3.314,3.314,3.303,3.303,8
20170601|2017-01-31 00:00,31,3.3,3.3,3.3,3.3,1
20170601|2017-01-31 02:00,31,3.325,3.325,3.325,3.325,3
20170601|2017-01-31 03:00,31,3.303,3.303,3.303,3.303,1
20170601|2017-01-31 03:30,31,3.301,3.301,3.301,3.301,1
20170601|2017-01-31 04:30,31,3.297,3.299,3.286,3.299,10
20170601|2017-01-31 05:00,31,3.3,3.3,3.3,3.3,1
20170601|2017-01-31 05:30,31,3.285,3.294,3.285,3.294,8
20170601|2017-01-31 06:00,31,3.285,3.302,3.285,3.302,20
20170601|2017-01-31 06:30,31,3.301,3.301,3.289,3.292,16
20170601|2017-01-31 07:00,31,3.289,3.296,3.278,3.296,33
20170601|2017-01-31 07:30,31,3.303,3.303,3.283,3.283,72
20170601|2017-01-31 08:00,31,3.285,3.288,3.246,3.261,378
20170601|2017-01-31 08:30,31,3.266,3.282,3.264,3.277,52
20170601|2017-01-31 09:00,31,3.279,3.288,3.278,3.285,482
20170601|2017-01-31 09:30,31,3.284,3.285,3.279,3.285,342
20170601|2017-01-31 10:00,31,3.283,3.284,3.273,3.279,444
20170601|2017-01-31 10:30,31,3.277,3.277,3.271,3.273,152
20170601|2017-01-31 11:00,31,3.276,3.291,3.272,3.285,131
20170601|2017-01-31 11:30,31,3.277,3.281,3.274,3.275,46
20170601|2017-01-31 12:00,31,3.274,3.279,3.273,3.277,166
20170601|2017-01-31 12:30,31,3.277,3.28,3.274,3.275,99
20170601|2017-01-31 13:00,31,3.274,3.277,3.258,3.26,1362
20170601|2017-01-31 13:30,31,3.259,3.276,3.259,3.267,159
20170601|2017-01-31 14:00,31,3.27,3.278,3.27,3.278,75
20170601|2017-01-31 14:30,31,3.278,3.28,3.275,3.275,63
20170601|2017-01-31 15:00,31,3.277,3.277,3.277,3.277,3
20170601|2017-01-31 17:00,1,3.274,3.279,3.254,3.254,6
20170601|2017-01-31 18:00,1,3.259,3.261,3.259,3.261,2
20170601|2017-01-31 21:00,1,3.269,3.269,3.269,3.269,1
20170601|2017-01-31 22:30,1,3.263,3.263,3.263,3.263,1
20170601|2017-01-31 23:00,1,3.271,3.271,3.271,3.271,3
20170601|2017-01-31 23:30,1,3.273,3.278,3.273,3.278,3
20170601|2017-02-01 00:00,1,3.283,3.283,3.283,3.283,1
20170601|2017-02-01 00:30,1,3.275,3.275,3.275,3.275,2
20170601|2017-02-01 01:00,1,3.281,3.281,3.281,3.281,1
20170601|2017-02-01 01:30,1,3.282,3.282,3.282,3.282,1
20170601|2017-02-01 02:00,1,3.286,3.3,3.286,3.3,68
20170601|2017-02-01 02:30,1,3.312,3.315,3.308,3.315,8
20170601|2017-02-01 03:00,1,3.313,3.331,3.312,3.33,35
20170601|2017-02-01 03:30,1,3.331,3.338,3.33,3.338,5
20170601|2017-02-01 04:00,1,3.331,3.336,3.331,3.336,4
20170601|2017-02-01 04:30,1,3.329,3.333,3.329,3.333,3
20170601|2017-02-01 05:00,1,3.329,3.329,3.324,3.325,8
20170601|2017-02-01 05:30,1,3.315,3.315,3.315,3.315,2
20170601|2017-02-01 06:00,1,3.314,3.319,3.305,3.313,10
20170601|2017-02-01 06:30,1,3.311,3.318,3.302,3.318,14
20170601|2017-02-01 07:00,1,3.315,3.316,3.307,3.307,28
20170601|2017-02-01 07:30,1,3.317,3.327,3.309,3.318,253
20170601|2017-02-01 08:00,1,3.32,3.32,3.284,3.292,153
20170601|2017-02-01 08:30,1,3.293,3.304,3.29,3.303,99
20170601|2017-02-01 09:00,1,3.304,3.31,3.29,3.295,101
20170601|2017-02-01 09:30,1,3.3,3.304,3.293,3.293,126
20170601|2017-02-01 10:00,1,3.293,3.309,3.293,3.302,90
20170601|2017-02-01 10:30,1,3.305,3.305,3.288,3.293,128
20170601|2017-02-01 11:00,1,3.292,3.292,3.282,3.286,417
20170601|2017-02-01 11:30,1,3.286,3.292,3.281,3.286,109
20170601|2017-02-01 12:00,1,3.287,3.3,3.285,3.3,217
20170601|2017-02-01 12:30,1,3.302,3.311,3.3,3.303,923
20170601|2017-02-01 13:00,1,3.304,3.312,3.292,3.295,773
20170601|2017-02-01 13:30,1,3.295,3.299,3.291,3.299,351
20170601|2017-02-01 14:00,1,3.295,3.295,3.287,3.291,70
20170601|2017-02-01 14:30,1,3.291,3.293,3.291,3.292,10
20170601|2017-02-01 15:00,1,3.295,3.301,3.295,3.297,10
20170601|2017-02-01 23:30,2,3.311,3.311,3.311,3.311,1
20170601|2017-02-02 01:30,2,3.314,3.314,3.314,3.314,1
20170601|2017-02-02 02:00,2,3.312,3.312,3.296,3.296,5
20170601|2017-02-02 02:30,2,3.279,3.279,3.279,3.279,1
20170601|2017-02-02 03:00,2,3.272,3.272,3.272,3.272,1
20170601|2017-02-02 03:30,2,3.273,3.273,3.273,3.273,1
20170601|2017-02-02 04:00,2,3.28,3.28,3.28,3.28,1
20170601|2017-02-02 04:30,2,3.27,3.27,3.264,3.264,9
20170601|2017-02-02 05:00,2,3.264,3.267,3.263,3.267,4
20170601|2017-02-02 05:30,2,3.27,3.27,3.27,3.27,1
20170601|2017-02-02 06:00,2,3.266,3.267,3.26,3.265,7
20170601|2017-02-02 06:30,2,3.262,3.274,3.262,3.272,11
20170601|2017-02-02 07:00,2,3.286,3.286,3.262,3.265,43
20170601|2017-02-02 07:30,2,3.267,3.269,3.263,3.267,11
20170601|2017-02-02 08:00,2,3.261,3.272,3.257,3.27,225
20170601|2017-02-02 08:30,2,3.273,3.273,3.262,3.262,29
20170601|2017-02-02 09:00,2,3.262,3.271,3.261,3.266,133
20170601|2017-02-02 09:30,2,3.269,3.32,3.266,3.317,539
20170601|2017-02-02 10:00,2,3.314,3.335,3.308,3.325,542
20170601|2017-02-02 10:30,2,3.321,3.332,3.319,3.323,101
20170601|2017-02-02 11:00,2,3.323,3.34,3.318,3.337,167
20170601|2017-02-02 11:30,2,3.341,3.359,3.341,3.353,94
20170601|2017-02-02 12:00,2,3.349,3.351,3.343,3.35,50
20170601|2017-02-02 12:30,2,3.343,3.343,3.334,3.337,354
20170601|2017-02-02 13:00,2,3.335,3.35,3.328,3.339,464
20170601|2017-02-02 13:30,2,3.338,3.338,3.336,3.336,216
20170601|2017-02-02 14:00,2,3.329,3.337,3.325,3.329,80
20170601|2017-02-02 14:30,2,3.333,3.336,3.33,3.333,84
20170601|2017-02-02 15:00,2,3.338,3.34,3.338,3.34,2
20170601|2017-02-02 19:30,3,3.342,3.342,3.342,3.342,9
20170601|2017-02-02 20:00,3,3.342,3.342,3.342,3.342,1
20170601|2017-02-02 20:30,3,3.338,3.338,3.329,3.329,5
20170601|2017-02-02 22:30,3,3.32,3.32,3.317,3.317,2
20170601|2017-02-02 23:00,3,3.31,3.31,3.31,3.31,1
20170601|2017-02-02 23:30,3,3.311,3.311,3.304,3.305,7
20170601|2017-02-03 00:00,3,3.3,3.3,3.3,3.3,1
20170601|2017-02-03 00:30,3,3.307,3.308,3.307,3.308,3
20170601|2017-02-03 01:00,3,3.302,3.302,3.295,3.299,17
20170601|2017-02-03 01:30,3,3.306,3.306,3.306,3.306,1
20170601|2017-02-03 02:00,3,3.301,3.301,3.29,3.292,7
20170601|2017-02-03 03:00,3,3.288,3.288,3.24,3.261,28
20170601|2017-02-03 03:30,3,3.264,3.264,3.248,3.258,12
20170601|2017-02-03 04:00,3,3.26,3.26,3.26,3.26,2
20170601|2017-02-03 04:30,3,3.265,3.265,3.265,3.265,1
20170601|2017-02-03 05:00,3,3.263,3.264,3.26,3.26,7
20170601|2017-02-03 05:30,3,3.258,3.258,3.241,3.246,6
20170601|2017-02-03 06:00,3,3.237,3.237,3.212,3.225,41
20170601|2017-02-03 06:30,3,3.231,3.232,3.214,3.217,21
20170601|2017-02-03 07:00,3,3.21,3.234,3.209,3.234,52
20170601|2017-02-03 07:30,3,3.232,3.238,3.207,3.207,365
20170601|2017-02-03 08:00,3,3.211,3.224,3.208,3.217,207
20170601|2017-02-03 08:30,3,3.224,3.254,3.224,3.24,930
20170601|2017-02-03 09:00,3,3.24,3.241,3.215,3.215,154
20170601|2017-02-03 09:30,3,3.217,3.225,3.217,3.221,303
20170601|2017-02-03 10:00,3,3.221,3.221,3.209,3.209,37
20170601|2017-02-03 10:30,3,3.21,3.21,3.199,3.208,533
20170601|2017-02-03 11:00,3,3.208,3.21,3.199,3.202,372
20170601|2017-02-03 11:30,3,3.201,3.216,3.201,3.213,232
20170601|2017-02-03 12:00,3,3.212,3.216,3.21,3.213,196
20170601|2017-02-03 12:30,3,3.214,3.222,3.209,3.222,371
20170601|2017-02-03 13:00,3,3.22,3.22,3.204,3.208,1194
20170601|2017-02-03 13:30,3,3.208,3.209,3.203,3.207,67
20170601|2017-02-03 14:00,3,3.206,3.21,3.203,3.206,25
20170601|2017-02-03 14:30,3,3.208,3.208,3.199,3.199,40
20170601|2017-02-03 15:00,3,3.198,3.199,3.198,3.198,12
20170601|2017-02-03 15:30,3,3.191,3.191,3.181,3.181,14
20170601|2017-02-05 17:00,6,3.164,3.165,3.157,3.161,120
20170601|2017-02-05 17:30,6,3.16,3.16,3.16,3.16,14
20170601|2017-02-05 18:00,6,3.16,3.16,3.16,3.16,3
20170601|2017-02-05 18:30,6,3.16,3.16,3.16,3.16,2
20170601|2017-02-05 19:30,6,3.166,3.166,3.166,3.166,10
20170601|2017-02-05 20:30,6,3.171,3.171,3.171,3.171,1
20170601|2017-02-05 21:00,6,3.17,3.172,3.17,3.172,9
20170601|2017-02-05 23:00,6,3.2,3.205,3.2,3.205,8
20170601|2017-02-05 23:30,6,3.206,3.207,3.206,3.207,2
20170601|2017-02-06 00:00,6,3.206,3.207,3.206,3.207,2
20170601|2017-02-06 01:30,6,3.193,3.193,3.193,3.193,1
20170601|2017-02-06 02:00,6,3.185,3.187,3.185,3.187,2
20170601|2017-02-06 02:30,6,3.202,3.21,3.2,3.206,33
20170601|2017-02-06 03:00,6,3.206,3.208,3.199,3.199,65
20170601|2017-02-06 03:30,6,3.197,3.204,3.197,3.204,56
20170601|2017-02-06 04:00,6,3.204,3.212,3.198,3.205,57
20170601|2017-02-06 04:30,6,3.205,3.21,3.2,3.201,32
20170601|2017-02-06 05:00,6,3.212,3.212,3.209,3.209,2
20170601|2017-02-06 05:30,6,3.199,3.199,3.199,3.199,1
20170601|2017-02-06 06:00,6,3.214,3.215,3.202,3.204,8
20170601|2017-02-06 06:30,6,3.194,3.199,3.189,3.189,93
20170601|2017-02-06 07:00,6,3.188,3.193,3.178,3.184,65
20170601|2017-02-06 07:30,6,3.183,3.183,3.157,3.157,141
20170601|2017-02-06 08:00,6,3.156,3.175,3.153,3.171,376
20170601|2017-02-06 08:30,6,3.171,3.196,3.171,3.187,333
20170601|2017-02-06 09:00,6,3.188,3.194,3.185,3.193,83
20170601|2017-02-06 09:30,6,3.188,3.201,3.187,3.194,211
20170601|2017-02-06 10:00,6,3.195,3.205,3.19,3.204,237
20170601|2017-02-06 10:30,6,3.209,3.216,3.205,3.215,28
20170601|2017-02-06 11:00,6,3.219,3.235,3.217,3.231,130
20170601|2017-02-06 11:30,6,3.232,3.238,3.224,3.225,122
20170601|2017-02-06 12:00,6,3.226,3.231,3.221,3.226,174
20170601|2017-02-06 12:30,6,3.222,3.232,3.22,3.232,48
20170601|2017-02-06 13:00,6,3.233,3.237,3.219,3.223,499
20170601|2017-02-06 13:30,6,3.223,3.226,3.221,3.223,199
20170601|2017-02-06 14:00,6,3.224,3.225,3.224,3.225,8
20170601|2017-02-06 14:30,6,3.223,3.223,3.219,3.22,33
20170601|2017-02-06 15:00,6,3.219,3.221,3.218,3.221,20
20170601|2017-02-06 15:30,6,3.22,3.222,3.22,3.222,18
20170601|2017-02-06 19:00,7,3.222,3.224,3.222,3.224,3
20170601|2017-02-06 19:30,7,3.228,3.228,3.228,3.228,1
20170601|2017-02-06 20:00,7,3.23,3.235,3.23,3.235,3
20170601|2017-02-06 20:30,7,3.237,3.237,3.237,3.237,1
20170601|2017-02-06 21:00,7,3.235,3.235,3.235,3.235,13
20170601|2017-02-06 23:30,7,3.242,3.244,3.24,3.24,7
20170601|2017-02-07 01:30,7,3.243,3.243,3.243,3.243,2
20170601|2017-02-07 02:00,7,3.247,3.252,3.247,3.252,2
20170601|2017-02-07 02:30,7,3.26,3.26,3.26,3.26,1
20170601|2017-02-07 03:00,7,3.253,3.253,3.25,3.25,7
20170601|2017-02-07 03:30,7,3.254,3.254,3.254,3.254,1
20170601|2017-02-07 04:00,7,3.259,3.263,3.259,3.263,24
20170601|2017-02-07 04:30,7,3.261,3.261,3.259,3.261,87
20170601|2017-02-07 05:00,7,3.261,3.262,3.261,3.262,2
20170601|2017-02-07 05:30,7,3.269,3.273,3.268,3.268,5
20170601|2017-02-07 06:00,7,3.281,3.282,3.27,3.273,25
20170601|2017-02-07 06:30,7,3.271,3.272,3.269,3.272,10
20170601|2017-02-07 07:00,7,3.27,3.272,3.261,3.265,36
20170601|2017-02-07 07:30,7,3.275,3.309,3.275,3.309,86
20170601|2017-02-07 08:00,7,3.309,3.32,3.294,3.31,516
20170601|2017-02-07 08:30,7,3.309,3.31,3.288,3.292,244
20170601|2017-02-07 09:00,7,3.296,3.296,3.282,3.285,126
20170601|2017-02-07 09:30,7,3.288,3.294,3.281,3.294,51
20170601|2017-02-07 10:00,7,3.292,3.294,3.285,3.294,118
20170601|2017-02-07 10:30,7,3.295,3.307,3.289,3.306,406
20170601|2017-02-07 11:00,7,3.305,3.31,3.296,3.302,325
20170601|2017-02-07 11:30,7,3.3,3.301,3.292,3.294,62
20170601|2017-02-07 12:00,7,3.293,3.303,3.293,3.301,72
20170601|2017-02-07 12:30,7,3.303,3.306,3.295,3.297,202
20170601|2017-02-07 13:00,7,3.297,3.301,3.289,3.298,815
20170601|2017-02-07 13:30,7,3.298,3.3,3.293,3.298,42
20170601|2017-02-07 14:00,7,3.295,3.297,3.292,3.296,23
20170601|2017-02-07 14:30,7,3.294,3.307,3.294,3.307,56
20170601|2017-02-07 15:00,7,3.305,3.313,3.305,3.313,2
20170601|2017-02-07 19:00,8,3.31,3.31,3.31,3.31,20
20170601|2017-02-07 19:30,8,3.306,3.308,3.306,3.308,3
20170601|2017-02-07 22:30,8,3.307,3.307,3.294,3.294,7
20170601|2017-02-07 23:30,8,3.292,3.296,3.291,3.293,7
20170601|2017-02-08 00:00,8,3.301,3.301,3.301,3.301,1
20170601|2017-02-08 01:00,8,3.295,3.295,3.292,3.292,2
20170601|2017-02-08 01:30,8,3.295,3.295,3.293,3.293,3
20170601|2017-02-08 02:30,8,3.285,3.291,3.285,3.289,7
20170601|2017-02-08 03:30,8,3.273,3.273,3.273,3.273,1
20170601|2017-02-08 05:00,8,3.257,3.257,3.25,3.25,2
20170601|2017-02-08 05:30,8,3.259,3.259,3.257,3.257,2
20170601|2017-02-08 06:00,8,3.258,3.26,3.252,3.253,16
20170601|2017-02-08 06:30,8,3.25,3.253,3.249,3.249,11
20170601|2017-02-08 07:00,8,3.251,3.275,3.251,3.269,168
20170601|2017-02-08 07:30,8,3.263,3.273,3.259,3.266,370
20170601|2017-02-08 08:00,8,3.265,3.295,3.265,3.288,556
20170601|2017-02-08 08:30,8,3.29,3.31,3.285,3.303,537
20170601|2017-02-08 09:00,8,3.301,3.326,3.289,3.313,688
20170601|2017-02-08 09:30,8,3.313,3.318,3.301,3.306,407
20170601|2017-02-08 10:00,8,3.306,3.319,3.304,3.314,433
20170601|2017-02-08 10:30,8,3.314,3.318,3.295,3.301,316
20170601|2017-02-08 11:00,8,3.3,3.319,3.3,3.319,411
20170601|2017-02-08 11:30,8,3.319,3.339,3.314,3.337,363
20170601|2017-02-08 12:00,8,3.338,3.34,3.327,3.331,460
20170601|2017-02-08 12:30,8,3.332,3.335,3.32,3.32,529
20170601|2017-02-08 13:00,8,3.322,3.329,3.306,3.308,345
20170601|2017-02-08 13:30,8,3.307,3.311,3.305,3.307,71
20170601|2017-02-08 14:00,8,3.306,3.316,3.305,3.316,257
20170601|2017-02-08 14:30,8,3.315,3.323,3.315,3.322,24
20170601|2017-02-08 15:00,8,3.322,3.326,3.321,3.326,25
20170601|2017-02-08 20:00,9,3.339,3.34,3.339,3.34,2
20170601|2017-02-08 21:30,9,3.34,3.342,3.34,3.342,2
20170601|2017-02-08 22:00,9,3.349,3.349,3.346,3.346,26
20170601|2017-02-09 01:00,9,3.356,3.356,3.356,3.356,1
20170601|2017-02-09 02:00,9,3.355,3.355,3.355,3.355,1
20170601|2017-02-09 02:30,9,3.358,3.358,3.358,3.358,1
20170601|2017-02-09 03:00,9,3.356,3.356,3.347,3.347,19
20170601|2017-02-09 03:30,9,3.353,3.353,3.353,3.353,2
20170601|2017-02-09 04:30,9,3.349,3.349,3.349,3.349,1
20170601|2017-02-09 05:00,9,3.349,3.349,3.345,3.347,5
20170601|2017-02-09 06:00,9,3.35,3.352,3.35,3.351,15
20170601|2017-02-09 06:30,9,3.354,3.357,3.351,3.353,27
20170601|2017-02-09 07:00,9,3.351,3.356,3.344,3.35,90
20170601|2017-02-09 07:30,9,3.344,3.361,3.344,3.359,49
20170601|2017-02-09 08:00,9,3.359,3.365,3.351,3.354,151
20170601|2017-02-09 08:30,9,3.356,3.356,3.346,3.346,159
20170601|2017-02-09 09:00,9,3.345,3.35,3.337,3.348,138
20170601|2017-02-09 09:30,9,3.342,3.352,3.298,3.32,338
20170601|2017-02-09 10:00,9,3.322,3.34,3.322,3.327,211
20170601|2017-02-09 10:30,9,3.322,3.327,3.313,3.319,94
20170601|2017-02-09 11:00,9,3.321,3.324,3.311,3.319,88
20170601|2017-02-09 11:30,9,3.32,3.322,3.31,3.313,218
20170601|2017-02-09 12:00,9,3.312,3.317,3.302,3.306,61
20170601|2017-02-09 12:30,9,3.302,3.316,3.302,3.316,64
20170601|2017-02-09 13:00,9,3.318,3.334,3.314,3.33,248
20170601|2017-02-09 13:30,9,3.331,3.334,3.327,3.327,77
20170601|2017-02-09 14:00,9,3.323,3.323,3.313,3.316,128
20170601|2017-02-09 14:30,9,3.311,3.316,3.309,3.309,26
20170601|2017-02-09 15:00,9,3.31,3.31,3.304,3.304,9
20170601|2017-02-09 15:30,9,3.306,3.311,3.306,3.311,18
20170601|2017-02-09 19:00,10,3.308,3.308,3.308,3.308,1
20170601|2017-02-09 22:00,10,3.281,3.283,3.281,3.283,2
20170601|2017-02-09 23:30,10,3.277,3.277,3.269,3.269,5
20170601|2017-02-10 00:00,10,3.261,3.266,3.26,3.266,12
20170601|2017-02-10 01:00,10,3.266,3.266,3.262,3.262,9
20170601|2017-02-10 02:00,10,3.266,3.266,3.252,3.256,5
20170601|2017-02-10 02:30,10,3.256,3.256,3.256,3.256,1
20170601|2017-02-10 03:00,10,3.255,3.255,3.254,3.255,5
20170601|2017-02-10 03:30,10,3.256,3.258,3.256,3.258,3
20170601|2017-02-10 04:00,10,3.256,3.256,3.239,3.239,20
20170601|2017-02-10 04:30,10,3.243,3.244,3.239,3.239,18
20170601|2017-02-10 05:00,10,3.244,3.244,3.235,3.235,9
20170601|2017-02-10 05:30,10,3.238,3.238,3.233,3.236,12
20170601|2017-02-10 06:00,10,3.237,3.239,3.235,3.235,23
20170601|2017-02-10 06:30,10,3.232,3.254,3.232,3.25,41
20170601|2017-02-10 07:00,10,3.253,3.26,3.248,3.25,223
20170601|2017-02-10 07:30,10,3.248,3.251,3.222,3.236,150
20170601|2017-02-10 08:00,10,3.236,3.249,3.23,3.242,1252
20170601|2017-02-10 08:30,10,3.24,3.252,3.237,3.247,177
20170601|2017-02-10 09:00,10,3.248,3.262,3.245,3.26,379
20170601|2017-02-10 09:30,10,3.263,3.263,3.251,3.256,224
20170601|2017-02-10 10:00,10,3.256,3.259,3.245,3.246,237
20170601|2017-02-10 10:30,10,3.246,3.263,3.242,3.263,123
20170601|2017-02-10 11:00,10,3.261,3.262,3.255,3.258,198
20170601|2017-02-10 11:30,10,3.256,3.263,3.256,3.263,256
20170601|2017-02-10 12:00,10,3.264,3.273,3.263,3.27,543
20170601|2017-02-10 12:30,10,3.271,3.274,3.261,3.266,74
20170601|2017-02-10 13:00,10,3.266,3.267,3.251,3.251,275
20170601|2017-02-10 13:30,10,3.254,3.263,3.254,3.263,109
20170601|2017-02-10 14:00,10,3.263,3.263,3.257,3.259,55
20170601|2017-02-10 14:30,10,3.259,3.259,3.257,3.257,58
20170601|2017-02-10 15:00,10,3.253,3.255,3.252,3.255,14
20170601|2017-02-12 17:00,13,3.209,3.22,3.205,3.215,30
20170601|2017-02-12 17:30,13,3.215,3.215,3.204,3.204,12
20170601|2017-02-12 18:00,13,3.207,3.208,3.207,3.208,5
20170601|2017-02-12 18:30,13,3.202,3.202,3.202,3.202,1
20170601|2017-02-12 19:00,13,3.201,3.201,3.201,3.201,2
20170601|2017-02-12 22:00,13,3.21,3.21,3.21,3.21,10
20170601|2017-02-12 22:30,13,3.213,3.214,3.213,3.214,3
20170601|2017-02-12 23:00,13,3.214,3.214,3.214,3.214,2
20170601|2017-02-12 23:30,13,3.219,3.219,3.219,3.219,1
20170601|2017-02-13 00:00,13,3.22,3.22,3.22,3.22,1
20170601|2017-02-13 02:00,13,3.22,3.22,3.21,3.21,6
20170601|2017-02-13 02:30,13,3.207,3.207,3.205,3.205,2
20170601|2017-02-13 03:30,13,3.201,3.201,3.201,3.201,3
20170601|2017-02-13 04:00,13,3.2,3.2,3.2,3.2,7
20170601|2017-02-13 04:30,13,3.204,3.204,3.204,3.204,1
20170601|2017-02-13 05:00,13,3.206,3.213,3.206,3.213,3
20170601|2017-02-13 06:00,13,3.201,3.201,3.193,3.196,10
20170601|2017-02-13 06:30,13,3.192,3.199,3.192,3.199,8
20170601|2017-02-13 07:00,13,3.2,3.21,3.19,3.195,36
20170601|2017-02-13 07:30,13,3.193,3.216,3.193,3.213,478
20170601|2017-02-13 08:00,13,3.209,3.217,3.198,3.205,252
20170601|2017-02-13 08:30,13,3.204,3.22,3.203,3.212,206
20170601|2017-02-13 09:00,13,3.212,3.218,3.208,3.213,80
20170601|2017-02-13 09:30,13,3.209,3.214,3.207,3.212,33
20170601|2017-02-13 10:00,13,3.213,3.213,3.202,3.205,124
20170601|2017-02-13 10:30,13,3.205,3.206,3.198,3.2,122
20170601|2017-02-13 11:00,13,3.199,3.201,3.188,3.192,313
20170601|2017-02-13 11:30,13,3.192,3.198,3.191,3.191,61
20170601|2017-02-13 12:00,13,3.191,3.196,3.19,3.19,93
20170601|2017-02-13 12:30,13,3.19,3.192,3.181,3.186,184
20170601|2017-02-13 13:00,13,3.187,3.19,3.174,3.175,223
20170601|2017-02-13 13:30,13,3.175,3.177,3.171,3.173,93
20170601|2017-02-13 14:00,13,3.173,3.176,3.17,3.172,66
20170601|2017-02-13 14:30,13,3.174,3.176,3.171,3.173,31
20170601|2017-02-13 15:00,13,3.173,3.173,3.171,3.172,47
20170601|2017-02-13 15:30,13,3.171,3.172,3.14,3.151,416
20170601|2017-02-13 17:00,14,3.152,3.152,3.152,3.152,2
20170601|2017-02-13 20:00,14,3.142,3.142,3.137,3.137,3
20170601|2017-02-13 20:30,14,3.137,3.137,3.136,3.137,3
20170601|2017-02-13 22:00,14,3.146,3.146,3.146,3.146,2
20170601|2017-02-13 23:30,14,3.14,3.14,3.14,3.14,1
20170601|2017-02-14 00:00,14,3.143,3.143,3.143,3.143,1
20170601|2017-02-14 01:00,14,3.145,3.145,3.145,3.145,1
20170601|2017-02-14 01:30,14,3.146,3.146,3.145,3.145,4
20170601|2017-02-14 02:00,14,3.146,3.146,3.145,3.145,2
20170601|2017-02-14 02:30,14,3.144,3.144,3.14,3.14,9
20170601|2017-02-14 03:00,14,3.144,3.145,3.144,3.145,4
20170601|2017-02-14 03:30,14,3.143,3.146,3.143,3.146,39
20170601|2017-02-14 04:00,14,3.145,3.147,3.144,3.147,36
20170601|2017-02-14 04:30,14,3.147,3.148,3.146,3.147,37
20170601|2017-02-14 05:00,14,3.145,3.145,3.139,3.139,14
20170601|2017-02-14 05:30,14,3.143,3.15,3.143,3.149,11
20170601|2017-02-14 06:00,14,3.146,3.147,3.141,3.145,18
20170601|2017-02-14 06:30,14,3.147,3.16,3.145,3.151,58
20170601|2017-02-14 07:00,14,3.141,3.149,3.134,3.149,26
20170601|2017-02-14 07:30,14,3.145,3.145,3.134,3.134,214
20170601|2017-02-14 08:00,14,3.136,3.151,3.132,3.142,338
20170601|2017-02-14 08:30,14,3.144,3.175,3.144,3.175,301
20170601|2017-02-14 09:00,14,3.179,3.183,3.166,3.183,65
20170601|2017-02-14 09:30,14,3.183,3.186,3.163,3.163,123
20170601|2017-02-14 10:00,14,3.165,3.171,3.152,3.154,478
20170601|2017-02-14 10:30,14,3.155,3.164,3.153,3.155,106
20170601|2017-02-14 11:00,14,3.154,3.157,3.144,3.147,161
20170601|2017-02-14 11:30,14,3.147,3.152,3.144,3.151,138
20170601|2017-02-14 12:00,14,3.15,3.151,3.146,3.146,29
20170601|2017-02-14 12:30,14,3.148,3.149,3.14,3.143,418
20170601|2017-02-14 13:00,14,3.144,3.156,3.139,3.153,434
20170601|2017-02-14 13:30,14,3.154,3.159,3.153,3.159,39
20170601|2017-02-14 14:00,14,3.164,3.164,3.158,3.158,2
20170601|2017-02-14 14:30,14,3.172,3.177,3.171,3.172,112
20170601|2017-02-14 15:00,14,3.171,3.178,3.171,3.173,224
20170601|2017-02-14 15:30,14,3.171,3.171,3.17,3.17,5
20170601|2017-02-14 18:00,15,3.17,3.17,3.17,3.17,3
20170601|2017-02-14 18:30,15,3.171,3.179,3.171,3.179,22
20170601|2017-02-14 21:30,15,3.18,3.18,3.18,3.18,1
20170601|2017-02-14 23:00,15,3.186,3.186,3.186,3.186,2
20170601|2017-02-14 23:30,15,3.184,3.184,3.184,3.184,1
20170601|2017-02-15 00:30,15,3.191,3.191,3.191,3.191,1
20170601|2017-02-15 02:30,15,3.186,3.186,3.185,3.186,8
20170601|2017-02-15 03:00,15,3.19,3.192,3.189,3.19,5
20170601|2017-02-15 03:30,15,3.198,3.2,3.198,3.2,3
20170601|2017-02-15 04:00,15,3.2,3.201,3.199,3.201,4
20170601|2017-02-15 04:30,15,3.2,3.2,3.197,3.199,8
20170601|2017-02-15 05:00,15,3.209,3.209,3.208,3.208,3
20170601|2017-02-15 05:30,15,3.209,3.211,3.205,3.205,35
20170601|2017-02-15 06:00,15,3.21,3.219,3.209,3.213,12
20170601|2017-02-15 06:30,15,3.209,3.209,3.198,3.2,7
20170601|2017-02-15 07:00,15,3.205,3.211,3.196,3.2,59
20170601|2017-02-15 07:30,15,3.2,3.229,3.2,3.227,112
20170601|2017-02-15 08:00,15,3.229,3.229,3.211,3.213,160
20170601|2017-02-15 08:30,15,3.211,3.211,3.184,3.185,293
20170601|2017-02-15 09:00,15,3.185,3.193,3.18,3.18,86
20170601|2017-02-15 09:30,15,3.182,3.202,3.182,3.198,60
20170601|2017-02-15 10:00,15,3.198,3.204,3.195,3.204,32
20170601|2017-02-15 10:30,15,3.203,3.22,3.202,3.208,101
20170601|2017-02-15 11:00,15,3.208,3.218,3.205,3.207,104
20170601|2017-02-15 11:30,15,3.203,3.205,3.197,3.2,119
20170601|2017-02-15 12:00,15,3.199,3.199,3.164,3.176,482
20170601|2017-02-15 12:30,15,3.175,3.179,3.166,3.172,35
20170601|2017-02-15 13:00,15,3.173,3.178,3.167,3.173,205
20170601|2017-02-15 13:30,15,3.173,3.175,3.168,3.169,62
20170601|2017-02-15 14:00,15,3.168,3.178,3.168,3.176,28
20170601|2017-02-15 14:30,15,3.179,3.182,3.177,3.18,143
20170601|2017-02-15 15:00,15,3.178,3.18,3.178,3.178,47
20170601|2017-02-15 15:30,15,3.178,3.178,3.176,3.176,71
20170601|2017-02-15 23:30,16,3.189,3.189,3.185,3.185,2
20170601|2017-02-16 00:00,16,3.177,3.179,3.173,3.173,3
20170601|2017-02-16 01:30,16,3.176,3.176,3.174,3.174,2
20170601|2017-02-16 02:00,16,3.181,3.181,3.177,3.177,3
20170601|2017-02-16 02:30,16,3.164,3.164,3.164,3.164,1
20170601|2017-02-16 03:00,16,3.167,3.167,3.167,3.167,1
20170601|2017-02-16 04:30,16,3.176,3.176,3.176,3.176,4
20170601|2017-02-16 05:30,16,3.17,3.17,3.167,3.167,6
20170601|2017-02-16 06:00,16,3.169,3.17,3.167,3.168,29
20170601|2017-02-16 06:30,16,3.174,3.174,3.174,3.174,1
20170601|2017-02-16 07:00,16,3.178,3.18,3.154,3.154,65
20170601|2017-02-16 07:30,16,3.163,3.163,3.155,3.158,19
20170601|2017-02-16 08:00,16,3.155,3.168,3.154,3.165,99
20170601|2017-02-16 08:30,16,3.167,3.167,3.158,3.167,73
20170601|2017-02-16 09:00,16,3.167,3.173,3.164,3.166,76
20170601|2017-02-16 09:30,16,3.164,3.164,3.119,3.12,323
20170601|2017-02-16 10:00,16,3.117,3.125,3.113,3.115,292
20170601|2017-02-16 10:30,16,3.114,3.12,3.112,3.115,85
20170601|2017-02-16 11:00,16,3.114,3.128,3.114,3.123,205
20170601|2017-02-16 11:30,16,3.123,3.13,3.118,3.126,203
20170601|2017-02-16 12:00,16,3.123,3.131,3.121,3.125,48
20170601|2017-02-16 12:30,16,3.125,3.126,3.118,3.124,38
20170601|2017-02-16 13:00,16,3.124,3.124,3.105,3.107,1124
20170601|2017-02-16 13:30,16,3.107,3.107,3.101,3.105,153
20170601|2017-02-16 14:00,16,3.102,3.105,3.102,3.102,17
20170601|2017-02-16 14:30,16,3.097,3.097,3.086,3.091,272
20170601|2017-02-16 15:00,16,3.091,3.091,3.088,3.09,77
20170601|2017-02-16 15:30,16,3.09,3.093,3.09,3.091,44
20170601|2017-02-16 17:00,17,3.09,3.095,3.09,3.095,9
20170601|2017-02-16 17:30,17,3.095,3.096,3.094,3.096,24
20170601|2017-02-16 18:00,17,3.097,3.1,3.097,3.099,15
20170601|2017-02-16 18:30,17,3.1,3.1,3.099,3.099,9
20170601|2017-02-16 19:00,17,3.098,3.098,3.093,3.093,10
20170601|2017-02-16 19:30,17,3.095,3.095,3.093,3.093,12
20170601|2017-02-16 20:00,17,3.095,3.095,3.095,3.095,3
20170601|2017-02-16 20:30,17,3.094,3.096,3.093,3.095,23
20170601|2017-02-16 21:00,17,3.094,3.094,3.093,3.093,14
20170601|2017-02-16 21:30,17,3.094,3.094,3.094,3.094,10
20170601|2017-02-16 22:00,17,3.093,3.094,3.093,3.094,6
20170601|2017-02-16 22:30,17,3.094,3.096,3.093,3.096,17
20170601|2017-02-16 23:00,17,3.096,3.096,3.093,3.093,2
20170601|2017-02-16 23:30,17,3.094,3.094,3.092,3.092,2
20170601|2017-02-17 00:00,17,3.091,3.093,3.091,3.093,10
20170601|2017-02-17 02:00,17,3.099,3.099,3.099,3.099,1
20170601|2017-02-17 02:30,17,3.1,3.1,3.1,3.1,1
20170601|2017-02-17 03:00,17,3.102,3.102,3.102,3.102,1
20170601|2017-02-17 04:30,17,3.099,3.099,3.098,3.098,3
20170601|2017-02-17 05:00,17,3.1,3.1,3.099,3.099,2
20170601|2017-02-17 05:30,17,3.1,3.1,3.1,3.1,2
20170601|2017-02-17 06:00,17,3.098,3.098,3.096,3.097,10
20170601|2017-02-17 06:30,17,3.097,3.105,3.097,3.103,26
20170601|2017-02-17 07:00,17,3.105,3.113,3.096,3.1,18
20170601|2017-02-17 07:30,17,3.111,3.111,3.094,3.101,69
20170601|2017-02-17 08:00,17,3.099,3.114,3.097,3.097,410
20170601|2017-02-17 08:30,17,3.098,3.1,3.087,3.097,457
20170601|2017-02-17 09:00,17,3.097,3.108,3.096,3.101,295
20170601|2017-02-17 09:30,17,3.102,3.104,3.09,3.091,68
20170601|2017-02-17 10:00,17,3.093,3.099,3.091,3.099,425
20170601|2017-02-17 10:30,17,3.097,3.102,3.095,3.097,370
20170601|2017-02-17 11:00,17,3.096,3.098,3.088,3.089,115
20170601|2017-02-17 11:30,17,3.089,3.091,3.084,3.088,152
20170601|2017-02-17 12:00,17,3.084,3.088,3.083,3.085,35
20170601|2017-02-17 12:30,17,3.083,3.084,3.078,3.08,96
20170601|2017-02-17 13:00,17,3.08,3.085,3.076,3.083,979
20170601|2017-02-17 13:30,17,3.083,3.085,3.078,3.08,327
20170601|2017-02-17 14:00,17,3.076,3.079,3.075,3.078,56
20170601|2017-02-17 14:30,17,3.078,3.083,3.077,3.081,72
20170601|2017-02-17 15:00,17,3.072,3.072,3.072,3.072,1
20170601|2017-02-19 17:00,21,3.035,3.035,3.031,3.032,4
20170601|2017-02-19 17:30,21,3.028,3.031,3.027,3.028,28
20170601|2017-02-19 18:00,21,3.03,3.03,3.03,3.03,51
20170601|2017-02-19 18:30,21,3.012,3.012,3.01,3.01,3
20170601|2017-02-19 19:00,21,3.009,3.009,3.009,3.009,4
20170601|2017-02-19 19:30,21,3,3,3,3,2
20170601|2017-02-19 20:30,21,3.004,3.008,3.004,3.008,2
20170601|2017-02-19 21:00,21,3.014,3.014,3.014,3.014,1
20170601|2017-02-19 21:30,21,3.012,3.012,3.011,3.011,11
20170601|2017-02-19 22:30,21,3.019,3.019,3.019,3.019,2
20170601|2017-02-20 02:00,21,3.01,3.01,3.01,3.01,1
20170601|2017-02-20 02:30,21,3.013,3.018,3.013,3.018,6
20170601|2017-02-20 04:00,21,3.022,3.025,3.022,3.025,37
20170601|2017-02-20 04:30,21,3.022,3.024,3.022,3.024,18
20170601|2017-02-20 06:00,21,3.02,3.022,3.02,3.022,15
20170601|2017-02-20 06:30,21,3.013,3.013,3.013,3.013,10
20170601|2017-02-20 07:00,21,3.019,3.022,3.019,3.02,84
20170601|2017-02-20 07:30,21,3.02,3.025,3.02,3.025,21
20170601|2017-02-20 08:00,21,3.026,3.026,3.02,3.02,115
20170601|2017-02-20 08:30,21,3.02,3.021,3.013,3.013,436
20170601|2017-02-20 09:00,21,3.013,3.02,3.011,3.017,88
20170601|2017-02-20 09:30,21,3.017,3.017,3.01,3.01,47
20170601|2017-02-20 10:00,21,3.012,3.016,3.01,3.016,47
20170601|2017-02-20 10:30,21,3.018,3.019,3.016,3.019,17
20170601|2017-02-20 11:00,21,3.017,3.019,3.017,3.018,17
20170601|2017-02-20 11:30,21,3.022,3.023,3.02,3.02,5
20170601|2017-02-20 17:00,21,3.014,3.014,3.014,3.014,2
20170601|2017-02-20 18:30,21,3.015,3.015,3.015,3.015,1
20170601|2017-02-20 19:00,21,3.014,3.014,3.014,3.014,7
20170601|2017-02-20 21:00,21,3.023,3.023,3.023,3.023,3
20170601|2017-02-20 23:30,21,3.021,3.022,3.021,3.022,2
20170601|2017-02-21 00:00,21,3.017,3.017,3.017,3.017,1
20170601|2017-02-21 02:00,21,3.021,3.021,3.021,3.021,1
20170601|2017-02-21 02:30,21,3.02,3.02,3.015,3.015,20
20170601|2017-02-21 03:00,21,3.016,3.016,3.013,3.013,134
20170601|2017-02-21 04:30,21,3.014,3.014,3.013,3.013,2
20170601|2017-02-21 05:00,21,3.012,3.014,3.008,3.008,75
20170601|2017-02-21 05:30,21,3.008,3.008,3.002,3.002,95
20170601|2017-02-21 06:00,21,3.002,3.002,2.996,2.998,199
20170601|2017-02-21 06:30,21,3.003,3.006,3,3,13
20170601|2017-02-21 07:00,21,3,3.007,2.997,2.998,59
20170601|2017-02-21 07:30,21,2.994,2.994,2.942,2.942,294
20170601|2017-02-21 08:00,21,2.944,2.96,2.936,2.943,478
20170601|2017-02-21 08:30,21,2.945,2.945,2.915,2.918,475
20170601|2017-02-21 09:00,21,2.916,2.916,2.877,2.893,467
20170601|2017-02-21 09:30,21,2.893,2.928,2.893,2.922,3385
20170601|2017-02-21 10:00,21,2.922,2.943,2.917,2.92,2244
20170601|2017-02-21 10:30,21,2.917,2.924,2.908,2.908,444
20170601|2017-02-21 11:00,21,2.911,2.914,2.899,2.899,709
20170601|2017-02-21 11:30,21,2.898,2.909,2.893,2.895,478
20170601|2017-02-21 12:00,21,2.893,2.893,2.876,2.889,709
20170601|2017-02-21 12:30,21,2.887,2.887,2.874,2.876,487
20170601|2017-02-21 13:00,21,2.875,2.881,2.86,2.86,1526
20170601|2017-02-21 13:30,21,2.86,2.873,2.86,2.87,278
20170601|2017-02-21 14:00,21,2.869,2.87,2.865,2.869,27
20170601|2017-02-21 14:30,21,2.868,2.876,2.867,2.876,166
20170601|2017-02-21 15:00,21,2.876,2.879,2.876,2.879,42
20170601|2017-02-21 15:30,21,2.876,2.878,2.872,2.873,74
20170601|2017-02-21 17:00,22,2.869,2.873,2.867,2.867,6
20170601|2017-02-21 17:30,22,2.867,2.867,2.866,2.866,2
20170601|2017-02-21 18:00,22,2.864,2.864,2.864,2.864,3
20170601|2017-02-21 19:30,22,2.863,2.864,2.863,2.864,5
20170601|2017-02-21 20:00,22,2.863,2.863,2.86,2.86,15
20170601|2017-02-21 21:00,22,2.867,2.867,2.867,2.867,50
20170601|2017-02-21 22:30,22,2.867,2.867,2.867,2.867,4
20170601|2017-02-21 23:00,22,2.866,2.866,2.861,2.861,3
20170601|2017-02-21 23:30,22,2.861,2.863,2.859,2.861,14
20170601|2017-02-22 00:00,22,2.861,2.861,2.837,2.837,43
20170601|2017-02-22 00:30,22,2.84,2.84,2.84,2.84,1
20170601|2017-02-22 01:00,22,2.841,2.848,2.84,2.848,35
20170601|2017-02-22 01:30,22,2.848,2.848,2.845,2.845,11
20170601|2017-02-22 02:00,22,2.837,2.837,2.83,2.83,9
20170601|2017-02-22 02:30,22,2.83,2.833,2.826,2.826,11
20170601|2017-02-22 03:00,22,2.827,2.84,2.827,2.84,18
20170601|2017-02-22 03:30,22,2.846,2.852,2.846,2.852,21
20170601|2017-02-22 04:00,22,2.85,2.85,2.85,2.85,1
20170601|2017-02-22 04:30,22,2.842,2.843,2.841,2.843,12
20170601|2017-02-22 05:00,22,2.843,2.845,2.843,2.845,23
20170601|2017-02-22 05:30,22,2.844,2.861,2.841,2.854,92
20170601|2017-02-22 06:00,22,2.855,2.873,2.855,2.873,97
20170601|2017-02-22 06:30,22,2.875,2.875,2.861,2.875,90
20170601|2017-02-22 07:00,22,2.875,2.895,2.875,2.892,206
20170601|2017-02-22 07:30,22,2.893,2.895,2.866,2.874,289
20170601|2017-02-22 08:00,22,2.873,2.88,2.866,2.877,313
20170601|2017-02-22 08:30,22,2.875,2.904,2.872,2.894,1879
20170601|2017-02-22 09:00,22,2.894,2.902,2.885,2.886,623
20170601|2017-02-22 09:30,22,2.886,2.894,2.884,2.894,247
20170601|2017-02-22 10:00,22,2.895,2.895,2.886,2.891,519
20170601|2017-02-22 10:30,22,2.89,2.904,2.887,2.9,770
20170601|2017-02-22 11:00,22,2.9,2.912,2.898,2.911,546
20170601|2017-02-22 11:30,22,2.91,2.914,2.894,2.896,281
20170601|2017-02-22 12:00,22,2.895,2.895,2.873,2.877,344
20170601|2017-02-22 12:30,22,2.877,2.877,2.849,2.852,416
20170601|2017-02-22 13:00,22,2.852,2.861,2.844,2.859,1031
20170601|2017-02-22 13:30,22,2.859,2.884,2.859,2.879,119
20170601|2017-02-22 14:00,22,2.878,2.88,2.866,2.877,92
20170601|2017-02-22 14:30,22,2.875,2.879,2.866,2.866,69
20170601|2017-02-22 15:00,22,2.866,2.876,2.866,2.869,55
20170601|2017-02-22 15:30,22,2.869,2.869,2.866,2.866,25
20170601|2017-02-22 17:00,23,2.846,2.863,2.846,2.863,3
20170601|2017-02-22 18:00,23,2.875,2.875,2.874,2.874,2
20170601|2017-02-22 19:00,23,2.876,2.876,2.876,2.876,1
20170601|2017-02-22 22:30,23,2.869,2.869,2.867,2.867,2
20170601|2017-02-22 23:00,23,2.862,2.862,2.86,2.86,3
20170601|2017-02-22 23:30,23,2.873,2.873,2.873,2.873,1
20170601|2017-02-23 01:30,23,2.871,2.871,2.87,2.87,3
20170601|2017-02-23 02:00,23,2.866,2.885,2.866,2.885,9
20170601|2017-02-23 02:30,23,2.884,2.893,2.884,2.891,97
20170601|2017-02-23 03:00,23,2.894,2.91,2.894,2.905,16
20170601|2017-02-23 03:30,23,2.907,2.911,2.907,2.909,11
20170601|2017-02-23 04:00,23,2.908,2.922,2.908,2.919,332
20170601|2017-02-23 04:30,23,2.922,2.926,2.908,2.918,141
20170601|2017-02-23 05:00,23,2.919,2.952,2.919,2.951,134
20170601|2017-02-23 05:30,23,2.95,2.974,2.944,2.974,249
20170601|2017-02-23 06:00,23,2.974,2.979,2.963,2.966,362
20170601|2017-02-23 06:30,23,2.966,2.966,2.951,2.955,141
20170601|2017-02-23 07:00,23,2.953,2.954,2.942,2.953,216
20170601|2017-02-23 07:30,23,2.954,2.961,2.94,2.94,395
20170601|2017-02-23 08:00,23,2.943,2.943,2.921,2.93,504
20170601|2017-02-23 08:30,23,2.929,2.929,2.89,2.896,292
20170601|2017-02-23 09:00,23,2.896,2.896,2.876,2.876,280
20170601|2017-02-23 09:30,23,2.879,2.94,2.879,2.93,477
20170601|2017-02-23 10:00,23,2.928,2.941,2.92,2.925,174
20170601|2017-02-23 10:30,23,2.925,2.926,2.907,2.911,113
20170601|2017-02-23 11:00,23,2.911,2.913,2.898,2.906,242
20170601|2017-02-23 11:30,23,2.908,2.909,2.899,2.905,129
20170601|2017-02-23 12:00,23,2.904,2.904,2.872,2.886,225
20170601|2017-02-23 12:30,23,2.885,2.896,2.881,2.884,211
20170601|2017-02-23 13:00,23,2.884,2.898,2.878,2.895,735
20170601|2017-02-23 13:30,23,2.894,2.897,2.888,2.895,255
20170601|2017-02-23 14:00,23,2.896,2.905,2.892,2.892,201
20170601|2017-02-23 14:30,23,2.894,2.895,2.889,2.893,48
20170601|2017-02-23 15:00,23,2.892,2.897,2.892,2.896,48
20170601|2017-02-23 15:30,23,2.897,2.898,2.893,2.893,13
20170601|2017-02-23 17:00,24,2.894,2.894,2.894,2.894,2
20170601|2017-02-23 18:00,24,2.895,2.895,2.893,2.893,3
20170601|2017-02-23 19:30,24,2.894,2.894,2.894,2.894,2
20170601|2017-02-23 20:30,24,2.888,2.888,2.888,2.888,3
20170601|2017-02-23 21:00,24,2.893,2.893,2.893,2.893,51
20170601|2017-02-23 21:30,24,2.892,2.892,2.892,2.892,4
20170601|2017-02-23 23:00,24,2.895,2.895,2.895,2.895,18
20170601|2017-02-23 23:30,24,2.895,2.909,2.895,2.907,30
20170601|2017-02-24 00:00,24,2.911,2.911,2.911,2.911,2
20170601|2017-02-24 01:30,24,2.92,2.92,2.916,2.916,5
20170601|2017-02-24 02:00,24,2.905,2.905,2.905,2.905,2
20170601|2017-02-24 02:30,24,2.905,2.927,2.905,2.923,40
20170601|2017-02-24 03:00,24,2.928,2.929,2.925,2.925,6
20170601|2017-02-24 03:30,24,2.927,2.929,2.926,2.929,14
20170601|2017-02-24 04:00,24,2.929,2.93,2.927,2.927,76
20170601|2017-02-24 04:30,24,2.928,2.932,2.928,2.93,20
20170601|2017-02-24 05:00,24,2.93,2.932,2.925,2.925,16
20170601|2017-02-24 05:30,24,2.922,2.931,2.922,2.931,9
20170601|2017-02-24 06:00,24,2.94,2.94,2.92,2.92,11
20170601|2017-02-24 06:30,24,2.924,2.933,2.922,2.931,38
20170601|2017-02-24 07:00,24,2.927,2.934,2.926,2.93,171
20170601|2017-02-24 07:30,24,2.93,2.943,2.93,2.941,812
20170601|2017-02-24 08:00,24,2.941,2.945,2.908,2.91,1178
20170601|2017-02-24 08:30,24,2.908,2.908,2.887,2.898,312
20170601|2017-02-24 09:00,24,2.898,2.905,2.894,2.904,90
20170601|2017-02-24 09:30,24,2.904,2.912,2.901,2.902,202
20170601|2017-02-24 10:00,24,2.9,2.904,2.895,2.897,155
20170601|2017-02-24 10:30,24,2.896,2.902,2.892,2.899,160
20170601|2017-02-24 11:00,24,2.896,2.916,2.892,2.907,197
20170601|2017-02-24 11:30,24,2.908,2.917,2.898,2.9,199
20170601|2017-02-24 12:00,24,2.899,2.903,2.893,2.9,227
20170601|2017-02-24 12:30,24,2.9,2.922,2.899,2.92,278
20170601|2017-02-24 13:00,24,2.918,2.942,2.91,2.939,737
20170601|2017-02-24 13:30,24,2.94,2.94,2.911,2.914,115
20170601|2017-02-24 14:00,24,2.913,2.927,2.913,2.927,48
20170601|2017-02-24 14:30,24,2.928,2.943,2.928,2.939,152
20170601|2017-02-24 15:00,24,2.94,2.945,2.94,2.944,30
20170601|2017-02-24 15:30,24,2.941,2.946,2.941,2.946,20
20170601|2017-02-26 17:00,27,2.873,2.878,2.863,2.863,20
20170601|2017-02-26 17:30,27,2.859,2.863,2.858,2.863,10
20170601|2017-02-26 18:00,27,2.862,2.862,2.862,2.862,1
20170601|2017-02-26 18:30,27,2.871,2.871,2.871,2.871,2
20170601|2017-02-26 19:30,27,2.872,2.873,2.871,2.873,8
20170601|2017-02-26 20:00,27,2.871,2.871,2.871,2.871,29
20170601|2017-02-26 20:30,27,2.874,2.874,2.874,2.874,2
20170601|2017-02-26 21:30,27,2.869,2.871,2.869,2.871,10
20170601|2017-02-26 22:30,27,2.872,2.872,2.872,2.872,1
20170601|2017-02-26 23:00,27,2.871,2.871,2.871,2.871,1
20170601|2017-02-27 00:00,27,2.867,2.874,2.867,2.874,15
20170601|2017-02-27 00:30,27,2.872,2.873,2.872,2.873,6
20170601|2017-02-27 01:00,27,2.875,2.875,2.874,2.874,4
20170601|2017-02-27 01:30,27,2.874,2.874,2.874,2.874,1
20170601|2017-02-27 02:00,27,2.87,2.871,2.863,2.863,18
20170601|2017-02-27 02:30,27,2.863,2.863,2.863,2.863,1
20170601|2017-02-27 03:00,27,2.862,2.862,2.844,2.844,37
20170601|2017-02-27 03:30,27,2.844,2.855,2.844,2.853,25
20170601|2017-02-27 04:00,27,2.854,2.869,2.853,2.869,45
20170601|2017-02-27 04:30,27,2.867,2.868,2.864,2.865,17
20170601|2017-02-27 05:00,27,2.864,2.865,2.852,2.853,84
20170601|2017-02-27 05:30,27,2.852,2.855,2.838,2.841,74
20170601|2017-02-27 06:00,27,2.841,2.841,2.827,2.829,81
20170601|2017-02-27 06:30,27,2.827,2.845,2.826,2.84,320
20170601|2017-02-27 07:00,27,2.841,2.851,2.826,2.837,83
20170601|2017-02-27 07:30,27,2.837,2.853,2.834,2.838,131
20170601|2017-02-27 08:00,27,2.84,2.847,2.836,2.847,87
20170601|2017-02-27 08:30,27,2.847,2.859,2.846,2.849,193
20170601|2017-02-27 09:00,27,2.849,2.863,2.846,2.857,110
20170601|2017-02-27 09:30,27,2.858,2.858,2.849,2.852,41
20170601|2017-02-27 10:00,27,2.854,2.857,2.852,2.855,636
20170601|2017-02-27 10:30,27,2.855,2.855,2.846,2.848,370
20170601|2017-02-27 11:00,27,2.847,2.854,2.844,2.852,135
20170601|2017-02-27 11:30,27,2.851,2.852,2.845,2.847,174
20170601|2017-02-27 12:00,27,2.846,2.847,2.841,2.844,294
20170601|2017-02-27 12:30,27,2.843,2.85,2.842,2.85,173
20170601|2017-02-27 13:00,27,2.851,2.861,2.849,2.857,238
20170601|2017-02-27 13:30,27,2.856,2.864,2.856,2.862,130
20170601|2017-02-27 14:00,27,2.863,2.863,2.861,2.861,36
20170601|2017-02-27 14:30,27,2.861,2.861,2.856,2.856,144
20170601|2017-02-27 15:00,27,2.857,2.857,2.852,2.852,22
20170601|2017-02-27 15:30,27,2.852,2.853,2.849,2.851,130
20170601|2017-02-27 19:30,28,2.855,2.855,2.855,2.855,1
20170601|2017-02-27 20:00,28,2.855,2.855,2.855,2.855,1
20170601|2017-02-27 21:00,28,2.856,2.858,2.856,2.858,12
20170601|2017-02-27 21:30,28,2.86,2.86,2.86,2.86,1
20170601|2017-02-27 22:00,28,2.86,2.86,2.86,2.86,1
20170601|2017-02-27 22:30,28,2.863,2.868,2.863,2.868,6
20170601|2017-02-27 23:00,28,2.864,2.864,2.858,2.858,2
20170601|2017-02-27 23:30,28,2.857,2.857,2.853,2.853,8
20170601|2017-02-28 00:00,28,2.861,2.863,2.861,2.863,3
20170601|2017-02-28 00:30,28,2.855,2.855,2.855,2.855,1
20170601|2017-02-28 01:00,28,2.857,2.857,2.854,2.854,2
20170601|2017-02-28 01:30,28,2.851,2.851,2.851,2.851,2
20170601|2017-02-28 02:00,28,2.85,2.85,2.846,2.846,3
20170601|2017-02-28 02:30,28,2.84,2.841,2.836,2.84,12
20170601|2017-02-28 03:00,28,2.845,2.845,2.838,2.838,14
20170601|2017-02-28 03:30,28,2.845,2.845,2.837,2.837,13
20170601|2017-02-28 04:00,28,2.837,2.837,2.837,2.837,2
20170601|2017-02-28 04:30,28,2.845,2.849,2.845,2.847,18
20170601|2017-02-28 05:00,28,2.841,2.841,2.836,2.836,7
20170601|2017-02-28 05:30,28,2.837,2.837,2.817,2.817,27
20170601|2017-02-28 06:00,28,2.822,2.826,2.819,2.824,23
20170601|2017-02-28 06:30,28,2.822,2.825,2.819,2.821,21
20170601|2017-02-28 07:00,28,2.824,2.844,2.822,2.842,234
20170601|2017-02-28 07:30,28,2.84,2.883,2.84,2.877,437
20170601|2017-02-28 08:00,28,2.875,2.897,2.869,2.888,473
20170601|2017-02-28 08:30,28,2.891,2.921,2.888,2.912,296
20170601|2017-02-28 09:00,28,2.912,2.914,2.905,2.908,120
20170601|2017-02-28 09:30,28,2.91,2.961,2.91,2.946,675
20170601|2017-02-28 10:00,28,2.948,2.96,2.945,2.951,772
20170601|2017-02-28 10:30,28,2.953,2.954,2.939,2.941,194
20170601|2017-02-28 11:00,28,2.941,2.948,2.937,2.939,196
20170601|2017-02-28 11:30,28,2.939,2.947,2.938,2.944,215
20170601|2017-02-28 12:00,28,2.941,2.954,2.941,2.954,183
20170601|2017-02-28 12:30,28,2.954,2.956,2.949,2.952,377
20170601|2017-02-28 13:00,28,2.951,2.954,2.941,2.953,677
20170601|2017-02-28 13:30,28,2.952,2.952,2.943,2.943,225
20170601|2017-02-28 14:00,28,2.944,2.946,2.94,2.944,235
20170601|2017-02-28 14:30,28,2.944,2.948,2.943,2.946,88
20170601|2017-02-28 15:00,28,2.946,2.947,2.945,2.945,306
20170601|2017-02-28 15:30,28,2.946,2.95,2.946,2.949,24
20170601|2017-02-28 17:00,1,2.947,2.948,2.945,2.947,16
20170601|2017-02-28 18:00,1,2.942,2.942,2.939,2.939,8
20170601|2017-02-28 19:00,1,2.939,2.939,2.939,2.939,1
20170601|2017-02-28 19:30,1,2.943,2.945,2.943,2.944,19
20170601|2017-02-28 21:00,1,2.948,2.949,2.948,2.948,8
20170601|2017-02-28 22:00,1,2.954,2.954,2.954,2.954,3
20170601|2017-02-28 23:30,1,2.949,2.952,2.945,2.952,13
20170601|2017-03-01 00:00,1,2.95,2.95,2.95,2.95,1
20170601|2017-03-01 01:00,1,2.948,2.948,2.946,2.946,2
20170601|2017-03-01 02:30,1,2.944,2.945,2.926,2.927,38
20170601|2017-03-01 03:00,1,2.933,2.933,2.93,2.93,3
20170601|2017-03-01 03:30,1,2.93,2.931,2.93,2.931,6
20170601|2017-03-01 04:30,1,2.931,2.933,2.931,2.933,2
20170601|2017-03-01 05:00,1,2.936,2.948,2.936,2.948,6
20170601|2017-03-01 05:30,1,2.948,2.964,2.947,2.96,54
20170601|2017-03-01 06:00,1,2.963,3.003,2.962,2.995,192
20170601|2017-03-01 06:30,1,2.991,2.997,2.985,2.989,161
20170601|2017-03-01 07:00,1,2.989,3.003,2.98,3.003,166
20170601|2017-03-01 07:30,1,3.006,3.021,2.996,2.996,651
20170601|2017-03-01 08:00,1,2.994,3.003,2.973,2.985,656
20170601|2017-03-01 08:30,1,2.977,2.995,2.973,2.991,372
20170601|2017-03-01 09:00,1,2.99,2.993,2.983,2.99,1030
20170601|2017-03-01 09:30,1,2.992,3.001,2.989,2.998,654
20170601|2017-03-01 10:00,1,2.999,3.022,2.996,3.012,916
20170601|2017-03-01 10:30,1,3.012,3.016,3.004,3.009,163
20170601|2017-03-01 11:00,1,3.009,3.009,2.999,3.004,206
20170601|2017-03-01 11:30,1,3.004,3.004,2.988,2.992,80
20170601|2017-03-01 12:00,1,2.991,2.996,2.985,2.991,101
20170601|2017-03-01 12:30,1,2.987,3,2.985,3,124
20170601|2017-03-01 13:00,1,3,3.005,2.992,2.997,450
20170601|2017-03-01 13:30,1,2.997,2.998,2.991,2.992,171
20170601|2017-03-01 14:00,1,2.995,2.997,2.992,2.993,44
20170601|2017-03-01 14:30,1,2.993,2.994,2.99,2.991,42
20170601|2017-03-01 15:00,1,2.992,2.995,2.989,2.989,339
20170601|2017-03-01 15:30,1,2.991,2.997,2.988,2.994,43
20170601|2017-03-01 17:00,2,2.994,2.998,2.994,2.998,2
20170601|2017-03-01 19:00,2,2.996,2.996,2.994,2.994,3
20170601|2017-03-01 19:30,2,2.994,2.994,2.994,2.994,1
20170601|2017-03-01 21:30,2,2.993,2.993,2.991,2.991,6
20170601|2017-03-01 23:30,2,2.977,2.977,2.969,2.969,12
20170601|2017-03-02 02:00,2,2.971,2.99,2.971,2.986,20
20170601|2017-03-02 02:30,2,2.986,2.994,2.984,2.987,25
20170601|2017-03-02 03:00,2,2.99,2.995,2.987,2.989,21
20170601|2017-03-02 03:30,2,2.988,2.989,2.984,2.989,17
20170601|2017-03-02 04:00,2,2.989,2.989,2.988,2.988,4
20170601|2017-03-02 04:30,2,2.987,2.987,2.987,2.987,3
20170601|2017-03-02 05:00,2,2.992,3.001,2.988,3.001,15
20170601|2017-03-02 05:30,2,3.003,3.012,3.003,3.007,28
20170601|2017-03-02 06:00,2,3.011,3.014,3.002,3.003,50
20170601|2017-03-02 06:30,2,3.005,3.026,2.999,3.017,104
20170601|2017-03-02 07:00,2,3.018,3.018,2.997,3,54
20170601|2017-03-02 07:30,2,3.002,3.002,2.973,2.981,287
20170601|2017-03-02 08:00,2,2.989,2.989,2.968,2.971,186
20170601|2017-03-02 08:30,2,2.976,2.984,2.968,2.981,211
20170601|2017-03-02 09:00,2,2.98,2.991,2.976,2.988,240
20170601|2017-03-02 09:30,2,2.992,2.992,2.936,2.976,497
20170601|2017-03-02 10:00,2,2.977,3.012,2.977,3.005,421
20170601|2017-03-02 10:30,2,3.006,3.013,2.999,3,284
20170601|2017-03-02 11:00,2,3.001,3.008,3,3.004,128
20170601|2017-03-02 11:30,2,3.003,3.015,3,3.01,137
20170601|2017-03-02 12:00,2,3.009,3.033,3.008,3.009,520
20170601|2017-03-02 12:30,2,3.01,3.013,3.004,3.012,63
20170601|2017-03-02 13:00,2,3.014,3.018,3.007,3.009,225
20170601|2017-03-02 13:30,2,3.008,3.009,2.995,2.995,93
20170601|2017-03-02 14:00,2,2.998,3.014,2.994,3.011,88
20170601|2017-03-02 14:30,2,3.011,3.018,3.01,3.014,196
20170601|2017-03-02 15:00,2,3.012,3.016,3.01,3.012,50
20170601|2017-03-02 15:30,2,3.012,3.013,3.01,3.012,25
20170601|2017-03-02 17:00,3,3.022,3.024,3.013,3.013,7
20170601|2017-03-02 17:30,3,3.013,3.013,3.013,3.013,2
20170601|2017-03-02 18:30,3,3.018,3.018,3.018,3.018,5
20170601|2017-03-02 19:30,3,3.016,3.016,3.012,3.012,7
20170601|2017-03-02 20:00,3,3.011,3.012,3,3,27
20170601|2017-03-02 20:30,3,2.99,3.003,2.979,3.001,24
20170601|2017-03-02 21:30,3,3.008,3.008,3.008,3.008,4
20170601|2017-03-02 22:30,3,3.004,3.009,2.999,3.009,6
20170601|2017-03-02 23:00,3,3.008,3.008,3.008,3.008,1
20170601|2017-03-02 23:30,3,3.003,3.003,3.003,3.003,2
20170601|2017-03-03 00:00,3,3.001,3.001,3.001,3.001,1
20170601|2017-03-03 00:30,3,3.009,3.009,3.009,3.009,1
20170601|2017-03-03 02:00,3,3.006,3.006,2.989,2.994,29
20170601|2017-03-03 02:30,3,2.99,2.993,2.981,2.993,19
20170601|2017-03-03 03:00,3,3.003,3.003,3.003,3.003,1
20170601|2017-03-03 03:30,3,2.997,2.997,2.996,2.996,2
20170601|2017-03-03 04:00,3,2.997,2.997,2.994,2.994,9
20170601|2017-03-03 04:30,3,2.997,2.999,2.997,2.999,8
20170601|2017-03-03 05:00,3,3.001,3.002,2.997,3.002,3
20170601|2017-03-03 05:30,3,3.008,3.021,3.007,3.016,49
20170601|2017-03-03 06:00,3,3.014,3.02,3.007,3.012,92
20170601|2017-03-03 06:30,3,3.009,3.019,3.006,3.012,59
20170601|2017-03-03 07:00,3,3.012,3.036,3.005,3.02,98
20170601|2017-03-03 07:30,3,3.02,3.026,3.012,3.015,83
20170601|2017-03-03 08:00,3,3.012,3.026,3.005,3.005,173
20170601|2017-03-03 08:30,3,3.006,3.018,3.003,3.013,320
20170601|2017-03-03 09:00,3,3.014,3.02,2.995,3.005,328
20170601|2017-03-03 09:30,3,3.004,3.012,3.004,3.005,253
20170601|2017-03-03 10:00,3,3.003,3.004,2.985,2.99,400
20170601|2017-03-03 10:30,3,2.991,2.998,2.99,2.995,305
20170601|2017-03-03 11:00,3,2.995,2.997,2.986,2.987,163
20170601|2017-03-03 11:30,3,2.986,3,2.986,3,84
20170601|2017-03-03 12:00,3,3,3.005,2.99,3.005,68
20170601|2017-03-03 12:30,3,3.007,3.022,3.006,3.018,75
20170601|2017-03-03 13:00,3,3.019,3.035,3.016,3.025,307
20170601|2017-03-03 13:30,3,3.026,3.029,3.015,3.018,69
20170601|2017-03-03 14:00,3,3.02,3.024,3.017,3.02,69
20170601|2017-03-03 14:30,3,3.02,3.026,3.019,3.025,91
20170601|2017-03-03 15:00,3,3.027,3.027,3.02,3.024,16
20170601|2017-03-03 15:30,3,3.024,3.025,3.024,3.025,11
20170601|2017-03-05 17:00,6,3.094,3.119,3.092,3.096,163
20170601|2017-03-05 18:00,6,3.1,3.1,3.1,3.1,2
20170601|2017-03-05 18:30,6,3.095,3.095,3.095,3.095,2
20170601|2017-03-05 19:00,6,3.093,3.095,3.093,3.095,3
20170601|2017-03-05 19:30,6,3.091,3.093,3.091,3.093,4
20170601|2017-03-05 20:00,6,3.093,3.093,3.093,3.093,7
20170601|2017-03-05 20:30,6,3.095,3.095,3.095,3.095,5
20170601|2017-03-05 21:00,6,3.095,3.095,3.095,3.095,1
20170601|2017-03-05 21:30,6,3.093,3.093,3.093,3.093,1
20170601|2017-03-05 22:00,6,3.091,3.091,3.091,3.091,3
20170601|2017-03-05 23:30,6,3.096,3.096,3.096,3.096,2
20170601|2017-03-06 00:00,6,3.095,3.097,3.094,3.094,27
20170601|2017-03-06 01:00,6,3.097,3.097,3.097,3.097,1
20170601|2017-03-06 01:30,6,3.1,3.1,3.098,3.098,2
20170601|2017-03-06 02:00,6,3.101,3.105,3.101,3.103,22
20170601|2017-03-06 02:30,6,3.102,3.103,3.094,3.097,17
20170601|2017-03-06 03:30,6,3.094,3.096,3.093,3.095,12
20170601|2017-03-06 04:00,6,3.096,3.098,3.093,3.095,24
20170601|2017-03-06 04:30,6,3.096,3.103,3.096,3.1,17
20170601|2017-03-06 05:00,6,3.106,3.11,3.102,3.104,54
20170601|2017-03-06 05:30,6,3.103,3.117,3.103,3.114,79
20170601|2017-03-06 06:00,6,3.115,3.122,3.112,3.12,275
20170601|2017-03-06 06:30,6,3.12,3.126,3.108,3.109,127
20170601|2017-03-06 07:00,6,3.111,3.114,3.103,3.106,128
20170601|2017-03-06 07:30,6,3.106,3.112,3.103,3.105,78
20170601|2017-03-06 08:00,6,3.108,3.119,3.095,3.098,306
20170601|2017-03-06 08:30,6,3.099,3.114,3.086,3.111,340
20170601|2017-03-06 09:00,6,3.109,3.117,3.109,3.114,161
20170601|2017-03-06 09:30,6,3.115,3.127,3.115,3.122,355
20170601|2017-03-06 10:00,6,3.123,3.128,3.123,3.123,168
20170601|2017-03-06 10:30,6,3.125,3.125,3.113,3.116,128
20170601|2017-03-06 11:00,6,3.114,3.115,3.104,3.107,132
20170601|2017-03-06 11:30,6,3.109,3.111,3.1,3.11,154
20170601|2017-03-06 12:00,6,3.113,3.12,3.098,3.101,428
20170601|2017-03-06 12:30,6,3.103,3.109,3.091,3.094,117
20170601|2017-03-06 13:00,6,3.091,3.091,3.055,3.057,724
20170601|2017-03-06 13:30,6,3.057,3.06,3.051,3.051,189
20170601|2017-03-06 14:00,6,3.051,3.051,3.023,3.025,408
20170601|2017-03-06 14:30,6,3.025,3.028,3.016,3.017,150
20170601|2017-03-06 15:00,6,3.02,3.033,3.02,3.027,76
20170601|2017-03-06 15:30,6,3.026,3.029,3.025,3.028,14
20170601|2017-03-06 17:00,7,3.035,3.035,3.029,3.033,47
20170601|2017-03-06 17:30,7,3.028,3.028,3.028,3.028,2
20170601|2017-03-06 18:30,7,3.03,3.03,3.03,3.03,1
20170601|2017-03-06 19:00,7,3.035,3.035,3.03,3.03,3
20170601|2017-03-06 19:30,7,3.032,3.032,3.032,3.032,1
20170601|2017-03-06 21:00,7,3.039,3.039,3.039,3.039,1
20170601|2017-03-06 22:30,7,3.043,3.044,3.043,3.044,2
20170601|2017-03-06 23:00,7,3.038,3.038,3.038,3.038,1
20170601|2017-03-06 23:30,7,3.028,3.03,3.023,3.024,19
20170601|2017-03-07 00:00,7,3.03,3.03,3.03,3.03,1
20170601|2017-03-07 01:30,7,3.026,3.033,3.026,3.033,2
20170601|2017-03-07 02:00,7,3.031,3.041,3.031,3.041,7
20170601|2017-03-07 02:30,7,3.033,3.035,3.024,3.032,11
20170601|2017-03-07 03:00,7,3.032,3.039,3.032,3.039,8
20170601|2017-03-07 03:30,7,3.039,3.044,3.033,3.033,12
20170601|2017-03-07 04:00,7,3.031,3.031,3.029,3.031,5
20170601|2017-03-07 04:30,7,3.037,3.038,3.022,3.024,37
20170601|2017-03-07 05:00,7,3.029,3.029,3.009,3.015,102
20170601|2017-03-07 05:30,7,3.014,3.014,3.01,3.013,20
20170601|2017-03-07 06:00,7,3.013,3.021,3.011,3.021,21
20170601|2017-03-07 06:30,7,3.018,3.023,3.012,3.023,43
20170601|2017-03-07 07:00,7,3.019,3.025,2.992,3.002,299
20170601|2017-03-07 07:30,7,3.003,3.015,3.002,3.008,312
20170601|2017-03-07 08:00,7,3.008,3.022,3.006,3.02,265
20170601|2017-03-07 08:30,7,3.021,3.028,3.013,3.028,207
20170601|2017-03-07 09:00,7,3.029,3.03,3.021,3.026,118
20170601|2017-03-07 09:30,7,3.025,3.036,3.022,3.025,126
20170601|2017-03-07 10:00,7,3.025,3.025,3.015,3.021,282
20170601|2017-03-07 10:30,7,3.021,3.028,3.019,3.025,166
20170601|2017-03-07 11:00,7,3.025,3.026,3.012,3.012,172
20170601|2017-03-07 11:30,7,3.012,3.016,3.008,3.012,133
20170601|2017-03-07 12:00,7,3.011,3.013,3.006,3.012,91
20170601|2017-03-07 12:30,7,3.013,3.025,3.012,3.017,148
20170601|2017-03-07 13:00,7,3.017,3.018,3.006,3.009,839
20170601|2017-03-07 13:30,7,3.008,3.018,3.006,3.017,201
20170601|2017-03-07 14:00,7,3.017,3.017,3.01,3.01,105
20170601|2017-03-07 14:30,7,3.01,3.013,3.008,3.009,52
20170601|2017-03-07 15:00,7,3.009,3.014,3.009,3.014,22
20170601|2017-03-07 15:30,7,3.015,3.018,3.015,3.017,13
20170601|2017-03-07 17:30,8,3.024,3.031,3.024,3.031,3
20170601|2017-03-07 18:00,8,3.034,3.034,3.034,3.034,1
20170601|2017-03-07 18:30,8,3.028,3.028,3.024,3.024,44
20170601|2017-03-07 19:00,8,3.026,3.028,3.026,3.028,2
20170601|2017-03-07 19:30,8,3.035,3.035,3.035,3.035,2
20170601|2017-03-07 22:00,8,3.025,3.025,3.02,3.02,35
20170601|2017-03-07 23:00,8,3.038,3.045,3.038,3.045,6
20170601|2017-03-08 00:00,8,3.045,3.045,3.043,3.043,2
20170601|2017-03-08 00:30,8,3.045,3.046,3.045,3.045,6
20170601|2017-03-08 01:30,8,3.054,3.057,3.054,3.056,4
20170601|2017-03-08 02:00,8,3.059,3.07,3.059,3.069,24
20170601|2017-03-08 02:30,8,3.07,3.076,3.07,3.076,157
20170601|2017-03-08 03:00,8,3.076,3.076,3.07,3.072,50
20170601|2017-03-08 03:30,8,3.073,3.073,3.072,3.072,52
20170601|2017-03-08 04:00,8,3.067,3.073,3.067,3.073,5
20170601|2017-03-08 04:30,8,3.074,3.085,3.074,3.08,75
20170601|2017-03-08 05:00,8,3.08,3.08,3.071,3.071,20
20170601|2017-03-08 05:30,8,3.072,3.072,3.065,3.071,23
20170601|2017-03-08 06:00,8,3.071,3.084,3.07,3.075,172
20170601|2017-03-08 06:30,8,3.074,3.08,3.068,3.08,49
20170601|2017-03-08 07:00,8,3.08,3.089,3.073,3.08,88
20170601|2017-03-08 07:30,8,3.081,3.081,3.075,3.078,123
20170601|2017-03-08 08:00,8,3.079,3.094,3.069,3.092,178
20170601|2017-03-08 08:30,8,3.091,3.093,3.075,3.077,216
20170601|2017-03-08 09:00,8,3.076,3.077,3.065,3.076,272
20170601|2017-03-08 09:30,8,3.076,3.078,3.072,3.074,454
20170601|2017-03-08 10:00,8,3.074,3.083,3.073,3.082,144
20170601|2017-03-08 10:30,8,3.084,3.084,3.077,3.079,202
20170601|2017-03-08 11:00,8,3.081,3.09,3.08,3.084,310
20170601|2017-03-08 11:30,8,3.084,3.084,3.076,3.082,66
20170601|2017-03-08 12:00,8,3.083,3.094,3.082,3.084,252
20170601|2017-03-08 12:30,8,3.084,3.085,3.063,3.077,293
20170601|2017-03-08 13:00,8,3.076,3.079,3.051,3.061,570
20170601|2017-03-08 13:30,8,3.061,3.062,3.047,3.052,193
20170601|2017-03-08 14:00,8,3.053,3.064,3.053,3.061,48
20170601|2017-03-08 14:30,8,3.063,3.072,3.063,3.07,52
20170601|2017-03-08 15:00,8,3.07,3.074,3.069,3.074,29
20170601|2017-03-08 15:30,8,3.076,3.076,3.072,3.074,18
20170601|2017-03-08 17:00,9,3.073,3.077,3.071,3.077,7
20170601|2017-03-08 19:00,9,3.074,3.074,3.073,3.073,3
20170601|2017-03-08 21:00,9,3.08,3.08,3.078,3.078,11
20170601|2017-03-08 21:30,9,3.075,3.075,3.075,3.075,2
20170601|2017-03-08 22:00,9,3.071,3.071,3.07,3.07,5
20170601|2017-03-08 22:30,9,3.07,3.07,3.064,3.064,4
20170601|2017-03-08 23:00,9,3.061,3.061,3.061,3.061,2
20170601|2017-03-08 23:30,9,3.064,3.064,3.064,3.064,2
20170601|2017-03-09 00:00,9,3.064,3.065,3.063,3.063,8
20170601|2017-03-09 01:00,9,3.056,3.059,3.056,3.056,13
20170601|2017-03-09 01:30,9,3.064,3.067,3.064,3.067,2
20170601|2017-03-09 02:00,9,3.069,3.069,3.069,3.069,2
20170601|2017-03-09 02:30,9,3.066,3.068,3.063,3.068,6
20170601|2017-03-09 03:00,9,3.068,3.068,3.062,3.062,3
20170601|2017-03-09 03:30,9,3.065,3.066,3.065,3.066,2
20170601|2017-03-09 04:00,9,3.062,3.069,3.062,3.065,53
20170601|2017-03-09 04:30,9,3.067,3.067,3.063,3.063,14
20170601|2017-03-09 05:00,9,3.059,3.062,3.058,3.061,12
20170601|2017-03-09 05:30,9,3.061,3.061,3.061,3.061,1
20170601|2017-03-09 06:00,9,3.063,3.092,3.063,3.085,106
20170601|2017-03-09 06:30,9,3.078,3.092,3.078,3.091,33
20170601|2017-03-09 07:00,9,3.091,3.091,3.08,3.086,62
20170601|2017-03-09 07:30,9,3.086,3.092,3.082,3.086,194
20170601|2017-03-09 08:00,9,3.087,3.099,3.083,3.093,216
20170601|2017-03-09 08:30,9,3.092,3.103,3.092,3.099,227
20170601|2017-03-09 09:00,9,3.102,3.104,3.088,3.091,232
20170601|2017-03-09 09:30,9,3.098,3.119,3.087,3.099,1113
20170601|2017-03-09 10:00,9,3.102,3.124,3.102,3.116,261
20170601|2017-03-09 10:30,9,3.113,3.115,3.104,3.106,376
20170601|2017-03-09 11:00,9,3.108,3.108,3.078,3.084,229
20170601|2017-03-09 11:30,9,3.086,3.096,3.083,3.087,132
20170601|2017-03-09 12:00,9,3.088,3.095,3.077,3.079,161
20170601|2017-03-09 12:30,9,3.079,3.094,3.079,3.094,92
20170601|2017-03-09 13:00,9,3.095,3.121,3.09,3.119,709
20170601|2017-03-09 13:30,9,3.119,3.119,3.104,3.118,164
20170601|2017-03-09 14:00,9,3.118,3.118,3.111,3.113,42
20170601|2017-03-09 14:30,9,3.114,3.12,3.114,3.119,54
20170601|2017-03-09 15:00,9,3.117,3.125,3.117,3.125,28
20170601|2017-03-09 15:30,9,3.122,3.132,3.122,3.129,199
20170601|2017-03-09 17:00,10,3.128,3.13,3.128,3.13,3
20170601|2017-03-09 17:30,10,3.134,3.134,3.134,3.134,1
20170601|2017-03-09 18:00,10,3.137,3.137,3.134,3.135,7
20170601|2017-03-09 18:30,10,3.135,3.135,3.132,3.133,13
20170601|2017-03-09 19:00,10,3.138,3.142,3.138,3.14,5
20170601|2017-03-09 19:30,10,3.137,3.14,3.136,3.136,21
20170601|2017-03-09 20:00,10,3.137,3.138,3.137,3.138,10
20170601|2017-03-09 20:30,10,3.136,3.136,3.136,3.136,2
20170601|2017-03-09 22:30,10,3.139,3.141,3.139,3.141,2
20170601|2017-03-10 00:00,10,3.149,3.149,3.149,3.149,1
20170601|2017-03-10 01:00,10,3.147,3.147,3.147,3.147,1
20170601|2017-03-10 01:30,10,3.146,3.151,3.146,3.151,12
20170601|2017-03-10 02:00,10,3.149,3.149,3.146,3.146,7
20170601|2017-03-10 02:30,10,3.146,3.148,3.146,3.148,6
20170601|2017-03-10 03:00,10,3.147,3.147,3.145,3.145,23
20170601|2017-03-10 03:30,10,3.145,3.146,3.142,3.145,14
20170601|2017-03-10 04:00,10,3.142,3.146,3.142,3.146,9
20170601|2017-03-10 04:30,10,3.14,3.148,3.138,3.139,27
20170601|2017-03-10 05:00,10,3.138,3.142,3.138,3.142,4
20170601|2017-03-10 05:30,10,3.145,3.145,3.139,3.139,28
20170601|2017-03-10 06:00,10,3.14,3.144,3.131,3.137,149
20170601|2017-03-10 06:30,10,3.137,3.142,3.122,3.123,70
20170601|2017-03-10 07:00,10,3.122,3.143,3.119,3.141,129
20170601|2017-03-10 07:30,10,3.14,3.149,3.133,3.14,117
20170601|2017-03-10 08:00,10,3.144,3.167,3.142,3.165,242
20170601|2017-03-10 08:30,10,3.164,3.168,3.133,3.133,480
20170601|2017-03-10 09:00,10,3.13,3.136,3.109,3.116,729
20170601|2017-03-10 09:30,10,3.114,3.127,3.107,3.114,158
20170601|2017-03-10 10:00,10,3.108,3.125,3.107,3.125,183
20170601|2017-03-10 10:30,10,3.124,3.129,3.118,3.121,228
20170601|2017-03-10 11:00,10,3.119,3.126,3.119,3.125,126
20170601|2017-03-10 11:30,10,3.125,3.139,3.125,3.138,194
20170601|2017-03-10 12:00,10,3.135,3.135,3.123,3.123,139
20170601|2017-03-10 12:30,10,3.125,3.137,3.123,3.131,211
20170601|2017-03-10 13:00,10,3.133,3.145,3.129,3.143,617
20170601|2017-03-10 13:30,10,3.142,3.158,3.142,3.156,227
20170601|2017-03-10 14:00,10,3.153,3.161,3.153,3.16,97
20170601|2017-03-10 14:30,10,3.162,3.169,3.16,3.168,193
20170601|2017-03-10 15:00,10,3.167,3.167,3.165,3.165,19
20170601|2017-03-10 15:30,10,3.166,3.17,3.165,3.17,49
20170601|2017-03-12 17:00,13,3.225,3.225,3.196,3.201,132
20170601|2017-03-12 17:30,13,3.205,3.206,3.203,3.203,13
20170601|2017-03-12 18:00,13,3.204,3.205,3.203,3.203,9
20170601|2017-03-12 18:30,13,3.201,3.203,3.201,3.203,8
20170601|2017-03-12 19:00,13,3.202,3.203,3.202,3.203,3
20170601|2017-03-12 19:30,13,3.2,3.203,3.2,3.203,6
20170601|2017-03-12 20:00,13,3.202,3.202,3.201,3.201,6
20170601|2017-03-12 20:30,13,3.196,3.196,3.196,3.196,1
20170601|2017-03-12 21:00,13,3.195,3.196,3.194,3.196,11
20170601|2017-03-12 21:30,13,3.197,3.198,3.197,3.198,2
20170601|2017-03-12 22:00,13,3.197,3.197,3.196,3.197,6
20170601|2017-03-12 22:30,13,3.196,3.196,3.196,3.196,1
20170601|2017-03-12 23:00,13,3.195,3.195,3.195,3.195,3
20170601|2017-03-12 23:30,13,3.196,3.196,3.196,3.196,1
20170601|2017-03-13 00:00,13,3.194,3.194,3.194,3.194,2
20170601|2017-03-13 00:30,13,3.194,3.194,3.191,3.191,8
20170601|2017-03-13 02:30,13,3.185,3.188,3.185,3.187,15
20170601|2017-03-13 03:00,13,3.185,3.185,3.18,3.181,10
20170601|2017-03-13 04:00,13,3.181,3.181,3.179,3.179,7
20170601|2017-03-13 04:30,13,3.18,3.18,3.173,3.175,40
20170601|2017-03-13 05:00,13,3.174,3.176,3.173,3.173,9
20170601|2017-03-13 05:30,13,3.175,3.187,3.175,3.185,45
20170601|2017-03-13 06:00,13,3.183,3.191,3.179,3.188,123
20170601|2017-03-13 06:30,13,3.185,3.185,3.178,3.181,255
20170601|2017-03-13 07:00,13,3.181,3.192,3.179,3.192,75
20170601|2017-03-13 07:30,13,3.194,3.2,3.159,3.165,538
20170601|2017-03-13 08:00,13,3.165,3.177,3.163,3.17,218
20170601|2017-03-13 08:30,13,3.169,3.188,3.169,3.175,287
20170601|2017-03-13 09:00,13,3.174,3.176,3.156,3.16,246
20170601|2017-03-13 09:30,13,3.16,3.175,3.16,3.17,154
20170601|2017-03-13 10:00,13,3.171,3.175,3.16,3.162,176
20170601|2017-03-13 10:30,13,3.163,3.18,3.163,3.178,296
20170601|2017-03-13 11:00,13,3.179,3.18,3.173,3.176,354
20170601|2017-03-13 11:30,13,3.177,3.183,3.176,3.18,311
20170601|2017-03-13 12:00,13,3.179,3.18,3.169,3.177,243
20170601|2017-03-13 12:30,13,3.177,3.18,3.159,3.159,828
20170601|2017-03-13 13:00,13,3.159,3.171,3.153,3.166,1768
20170601|2017-03-13 13:30,13,3.165,3.166,3.137,3.144,213
20170601|2017-03-13 14:00,13,3.143,3.147,3.127,3.129,74
20170601|2017-03-13 14:30,13,3.131,3.139,3.12,3.139,463
20170601|2017-03-13 15:00,13,3.14,3.143,3.133,3.143,97
20170601|2017-03-13 15:30,13,3.143,3.151,3.14,3.151,154
20170601|2017-03-13 17:00,14,3.153,3.153,3.153,3.153,2
20170601|2017-03-13 17:30,14,3.155,3.156,3.148,3.148,6
20170601|2017-03-13 19:00,14,3.15,3.15,3.15,3.15,1
20170601|2017-03-13 19:30,14,3.143,3.143,3.143,3.143,2
20170601|2017-03-13 20:00,14,3.147,3.147,3.147,3.147,1
20170601|2017-03-13 21:00,14,3.144,3.144,3.144,3.144,1
20170601|2017-03-13 22:30,14,3.146,3.148,3.146,3.148,2
20170601|2017-03-13 23:30,14,3.149,3.15,3.148,3.15,4
20170601|2017-03-14 00:30,14,3.15,3.15,3.15,3.15,1
20170601|2017-03-14 01:00,14,3.159,3.159,3.159,3.159,1
20170601|2017-03-14 02:30,14,3.163,3.167,3.163,3.167,14
20170601|2017-03-14 03:00,14,3.16,3.162,3.16,3.162,5
20170601|2017-03-14 03:30,14,3.164,3.164,3.163,3.163,8
20170601|2017-03-14 04:00,14,3.167,3.173,3.165,3.165,22
20170601|2017-03-14 04:30,14,3.171,3.175,3.171,3.175,11
20170601|2017-03-14 05:00,14,3.176,3.177,3.176,3.177,8
20170601|2017-03-14 05:30,14,3.167,3.177,3.164,3.172,22
20170601|2017-03-14 06:00,14,3.174,3.178,3.164,3.166,30
20170601|2017-03-14 06:30,14,3.167,3.175,3.163,3.167,14
20170601|2017-03-14 07:00,14,3.166,3.167,3.143,3.145,53
20170601|2017-03-14 07:30,14,3.145,3.15,3.136,3.138,437
20170601|2017-03-14 08:00,14,3.139,3.15,3.135,3.146,311
20170601|2017-03-14 08:30,14,3.146,3.149,3.081,3.098,543
20170601|2017-03-14 09:00,14,3.098,3.115,3.096,3.107,507
20170601|2017-03-14 09:30,14,3.109,3.113,3.093,3.094,704
20170601|2017-03-14 10:00,14,3.091,3.095,3.083,3.088,802
20170601|2017-03-14 10:30,14,3.088,3.088,3.061,3.064,591
20170601|2017-03-14 11:00,14,3.064,3.086,3.064,3.085,521
20170601|2017-03-14 11:30,14,3.084,3.084,3.068,3.073,224
20170601|2017-03-14 12:00,14,3.074,3.087,3.072,3.081,75
20170601|2017-03-14 12:30,14,3.08,3.08,3.066,3.069,159
20170601|2017-03-14 13:00,14,3.069,3.074,3.055,3.056,1271
20170601|2017-03-14 13:30,14,3.058,3.059,3.05,3.057,270
20170601|2017-03-14 14:00,14,3.057,3.061,3.056,3.059,184
20170601|2017-03-14 14:30,14,3.059,3.065,3.059,3.064,87
20170601|2017-03-14 15:00,14,3.068,3.073,3.067,3.073,12
20170601|2017-03-14 15:30,14,3.071,3.071,3.07,3.071,9
20170601|2017-03-14 17:00,15,3.074,3.074,3.074,3.074,1
20170601|2017-03-14 17:30,15,3.073,3.073,3.073,3.073,1
20170601|2017-03-14 19:00,15,3.068,3.069,3.068,3.068,6
20170601|2017-03-14 19:30,15,3.068,3.068,3.067,3.067,5
20170601|2017-03-14 20:00,15,3.064,3.09,3.064,3.08,31
20170601|2017-03-14 20:30,15,3.083,3.083,3.08,3.08,2
20170601|2017-03-14 21:00,15,3.079,3.079,3.078,3.079,17
20170601|2017-03-14 21:30,15,3.077,3.077,3.077,3.077,5
20170601|2017-03-15 00:00,15,3.07,3.07,3.055,3.055,7
20170601|2017-03-15 02:00,15,3.066,3.071,3.066,3.071,7
20170601|2017-03-15 02:30,15,3.071,3.071,3.063,3.063,14
20170601|2017-03-15 03:00,15,3.061,3.064,3.061,3.064,2
20170601|2017-03-15 03:30,15,3.064,3.065,3.064,3.065,2
20170601|2017-03-15 04:00,15,3.064,3.07,3.064,3.067,5
20170601|2017-03-15 04:30,15,3.074,3.075,3.072,3.072,6
20170601|2017-03-15 05:00,15,3.072,3.075,3.072,3.075,4
20170601|2017-03-15 05:30,15,3.075,3.078,3.075,3.076,58
20170601|2017-03-15 06:00,15,3.076,3.077,3.074,3.077,47
20170601|2017-03-15 06:30,15,3.08,3.087,3.079,3.084,32
20170601|2017-03-15 07:00,15,3.083,3.112,3.083,3.11,120
20170601|2017-03-15 07:30,15,3.109,3.117,3.104,3.111,143
20170601|2017-03-15 08:00,15,3.112,3.128,3.104,3.104,383
20170601|2017-03-15 08:30,15,3.105,3.115,3.098,3.105,312
20170601|2017-03-15 09:00,15,3.107,3.112,3.099,3.102,155
20170601|2017-03-15 09:30,15,3.104,3.107,3.091,3.106,208
20170601|2017-03-15 10:00,15,3.106,3.109,3.091,3.104,209
20170601|2017-03-15 10:30,15,3.105,3.107,3.094,3.094,94
20170601|2017-03-15 11:00,15,3.096,3.109,3.095,3.106,379
20170601|2017-03-15 11:30,15,3.105,3.106,3.098,3.101,128
20170601|2017-03-15 12:00,15,3.102,3.108,3.088,3.099,204
20170601|2017-03-15 12:30,15,3.099,3.104,3.094,3.096,65
20170601|2017-03-15 13:00,15,3.096,3.104,3.084,3.1,2730
20170601|2017-03-15 13:30,15,3.102,3.104,3.092,3.092,84
20170601|2017-03-15 14:00,15,3.094,3.094,3.086,3.086,61
20170601|2017-03-15 14:30,15,3.086,3.089,3.083,3.088,29
20170601|2017-03-15 15:00,15,3.087,3.09,3.085,3.088,16
20170601|2017-03-15 15:30,15,3.087,3.097,3.087,3.096,21
20170601|2017-03-15 17:00,16,3.096,3.096,3.089,3.09,3
20170601|2017-03-15 17:30,16,3.092,3.092,3.092,3.092,1
20170601|2017-03-15 18:00,16,3.092,3.092,3.092,3.092,1
20170601|2017-03-15 18:30,16,3.091,3.091,3.091,3.091,1
20170601|2017-03-15 19:00,16,3.086,3.086,3.086,3.086,4
20170601|2017-03-15 20:00,16,3.084,3.084,3.08,3.08,2
20170601|2017-03-15 20:30,16,3.078,3.078,3.077,3.077,9
20170601|2017-03-15 21:00,16,3.077,3.077,3.076,3.076,3
20170601|2017-03-15 22:30,16,3.079,3.079,3.075,3.075,10
20170601|2017-03-16 00:00,16,3.076,3.076,3.074,3.074,2
20170601|2017-03-16 01:00,16,3.076,3.076,3.076,3.076,1
20170601|2017-03-16 01:30,16,3.083,3.085,3.083,3.085,12
20170601|2017-03-16 02:00,16,3.081,3.081,3.077,3.077,3
20170601|2017-03-16 02:30,16,3.08,3.081,3.074,3.078,17
20170601|2017-03-16 03:00,16,3.078,3.078,3.075,3.075,4
20170601|2017-03-16 03:30,16,3.076,3.076,3.075,3.075,7
20170601|2017-03-16 04:00,16,3.075,3.081,3.074,3.081,12
20170601|2017-03-16 04:30,16,3.082,3.082,3.07,3.071,11
20170601|2017-03-16 05:00,16,3.069,3.081,3.069,3.071,12
20170601|2017-03-16 05:30,16,3.065,3.068,3.057,3.059,21
20170601|2017-03-16 06:00,16,3.06,3.067,3.055,3.059,50
20170601|2017-03-16 06:30,16,3.058,3.058,3.049,3.054,32
20170601|2017-03-16 07:00,16,3.049,3.049,3.027,3.041,184
20170601|2017-03-16 07:30,16,3.04,3.05,3.037,3.042,123
20170601|2017-03-16 08:00,16,3.046,3.056,3.035,3.047,376
20170601|2017-03-16 08:30,16,3.046,3.049,3.041,3.043,286
20170601|2017-03-16 09:00,16,3.043,3.063,3.043,3.059,476
20170601|2017-03-16 09:30,16,3.04,3.055,3.027,3.055,633
20170601|2017-03-16 10:00,16,3.053,3.096,3.052,3.09,883
20170601|2017-03-16 10:30,16,3.089,3.09,3.078,3.086,214
20170601|2017-03-16 11:00,16,3.086,3.097,3.079,3.079,290
20170601|2017-03-16 11:30,16,3.078,3.085,3.074,3.079,191
20170601|2017-03-16 12:00,16,3.077,3.08,3.065,3.068,153
20170601|2017-03-16 12:30,16,3.068,3.072,3.059,3.065,128
20170601|2017-03-16 13:00,16,3.061,3.062,3.034,3.035,1215
20170601|2017-03-16 13:30,16,3.037,3.046,3.035,3.043,233
20170601|2017-03-16 14:00,16,3.053,3.056,3.048,3.05,61
20170601|2017-03-16 14:30,16,3.048,3.048,3.036,3.036,88
20170601|2017-03-16 15:00,16,3.038,3.042,3.037,3.037,14
20170601|2017-03-16 15:30,16,3.037,3.043,3.036,3.039,22
20170601|2017-03-16 17:00,17,3.048,3.055,3.048,3.055,6
20170601|2017-03-16 17:30,17,3.06,3.06,3.06,3.06,2
20170601|2017-03-16 18:00,17,3.049,3.05,3.049,3.05,2
20170601|2017-03-16 19:00,17,3.042,3.042,3.042,3.042,1
20170601|2017-03-16 19:30,17,3.043,3.043,3.043,3.043,2
20170601|2017-03-16 21:00,17,3.041,3.041,3.041,3.041,1
20170601|2017-03-16 22:30,17,3.045,3.045,3.045,3.045,1
20170601|2017-03-16 23:00,17,3.045,3.045,3.045,3.045,3
20170601|2017-03-16 23:30,17,3.042,3.043,3.041,3.043,4
20170601|2017-03-17 00:30,17,3.033,3.033,3.023,3.033,20
20170601|2017-03-17 01:30,17,3.024,3.025,3.024,3.024,5
20170601|2017-03-17 02:00,17,3.026,3.027,3.024,3.024,5
20170601|2017-03-17 02:30,17,3.025,3.038,3.021,3.038,5
20170601|2017-03-17 03:00,17,3.034,3.035,3.033,3.033,7
20170601|2017-03-17 03:30,17,3.032,3.035,3.032,3.035,3
20170601|2017-03-17 04:00,17,3.037,3.045,3.037,3.043,9
20170601|2017-03-17 04:30,17,3.045,3.045,3.034,3.034,7
20170601|2017-03-17 05:00,17,3.036,3.036,3.029,3.029,6
20170601|2017-03-17 05:30,17,3.034,3.044,3.034,3.043,10
20170601|2017-03-17 06:00,17,3.041,3.059,3.038,3.047,53
20170601|2017-03-17 06:30,17,3.05,3.051,3.044,3.046,18
20170601|2017-03-17 07:00,17,3.049,3.061,3.018,3.023,144
20170601|2017-03-17 07:30,17,3.025,3.041,3.014,3.034,194
20170601|2017-03-17 08:00,17,3.035,3.064,3.031,3.058,258
20170601|2017-03-17 08:30,17,3.058,3.059,3.037,3.042,186
20170601|2017-03-17 09:00,17,3.043,3.054,3.043,3.054,114
20170601|2017-03-17 09:30,17,3.052,3.069,3.052,3.065,79
20170601|2017-03-17 10:00,17,3.066,3.072,3.057,3.067,79
20170601|2017-03-17 10:30,17,3.066,3.067,3.058,3.063,75
20170601|2017-03-17 11:00,17,3.063,3.067,3.059,3.066,64
20170601|2017-03-17 11:30,17,3.066,3.073,3.062,3.071,169
20170601|2017-03-17 12:00,17,3.072,3.08,3.071,3.074,97
20170601|2017-03-17 12:30,17,3.074,3.075,3.069,3.071,79
20170601|2017-03-17 13:00,17,3.07,3.08,3.068,3.069,351
20170601|2017-03-17 13:30,17,3.069,3.07,3.062,3.067,112
20170601|2017-03-17 14:00,17,3.067,3.07,3.065,3.066,35
20170601|2017-03-17 14:30,17,3.063,3.07,3.062,3.068,32
20170601|2017-03-17 15:00,17,3.07,3.073,3.069,3.073,6
20170601|2017-03-17 15:30,17,3.076,3.088,3.072,3.082,23
20170601|2017-03-19 17:00,20,3.052,3.052,3.042,3.048,17
20170601|2017-03-19 17:30,20,3.04,3.044,3.04,3.044,8
20170601|2017-03-19 18:30,20,3.044,3.044,3.042,3.043,3
20170601|2017-03-19 19:30,20,3.042,3.042,3.042,3.042,2
20170601|2017-03-19 20:00,20,3.044,3.044,3.043,3.044,3
20170601|2017-03-19 20:30,20,3.044,3.044,3.039,3.04,54
20170601|2017-03-19 21:00,20,3.039,3.04,3.039,3.039,20
20170601|2017-03-19 22:00,20,3.041,3.041,3.041,3.041,3
20170601|2017-03-19 22:30,20,3.041,3.042,3.041,3.042,3
20170601|2017-03-19 23:30,20,3.042,3.042,3.042,3.042,1
20170601|2017-03-20 00:00,20,3.042,3.043,3.042,3.043,2
20170601|2017-03-20 00:30,20,3.044,3.044,3.044,3.044,1
20170601|2017-03-20 01:30,20,3.041,3.041,3.041,3.041,1
20170601|2017-03-20 02:00,20,3.039,3.039,3.039,3.039,1
20170601|2017-03-20 03:00,20,3.047,3.047,3.046,3.046,6
20170601|2017-03-20 04:00,20,3.044,3.045,3.044,3.045,5
20170601|2017-03-20 04:30,20,3.044,3.044,3.039,3.039,5
20170601|2017-03-20 05:00,20,3.039,3.039,3.039,3.039,3
20170601|2017-03-20 05:30,20,3.044,3.057,3.044,3.055,15
20170601|2017-03-20 06:00,20,3.058,3.059,3.057,3.059,8
20170601|2017-03-20 06:30,20,3.057,3.06,3.049,3.051,100
20170601|2017-03-20 07:00,20,3.052,3.055,3.045,3.048,54
20170601|2017-03-20 07:30,20,3.051,3.092,3.051,3.088,149
20170601|2017-03-20 08:00,20,3.088,3.111,3.084,3.107,191
20170601|2017-03-20 08:30,20,3.109,3.121,3.106,3.114,229
20170601|2017-03-20 09:00,20,3.115,3.133,3.115,3.13,237
20170601|2017-03-20 09:30,20,3.131,3.149,3.131,3.137,263
20170601|2017-03-20 10:00,20,3.14,3.141,3.134,3.135,161
20170601|2017-03-20 10:30,20,3.134,3.139,3.129,3.139,104
20170601|2017-03-20 11:00,20,3.14,3.153,3.139,3.147,132
20170601|2017-03-20 11:30,20,3.15,3.159,3.145,3.147,147
20170601|2017-03-20 12:00,20,3.15,3.15,3.141,3.142,112
20170601|2017-03-20 12:30,20,3.141,3.148,3.138,3.147,104
20170601|2017-03-20 13:00,20,3.148,3.17,3.145,3.167,494
20170601|2017-03-20 13:30,20,3.167,3.182,3.162,3.182,376
20170601|2017-03-20 14:00,20,3.182,3.186,3.18,3.183,140
20170601|2017-03-20 14:30,20,3.185,3.195,3.183,3.189,93
20170601|2017-03-20 15:00,20,3.192,3.195,3.192,3.195,63
20170601|2017-03-20 15:30,20,3.193,3.199,3.191,3.194,8
20170601|2017-03-20 17:00,21,3.197,3.197,3.191,3.191,2
20170601|2017-03-20 18:00,21,3.187,3.188,3.184,3.184,48
20170601|2017-03-20 18:30,21,3.183,3.185,3.183,3.184,60
20170601|2017-03-20 20:30,21,3.184,3.186,3.184,3.186,2
20170601|2017-03-20 22:00,21,3.184,3.184,3.184,3.184,9
20170601|2017-03-20 22:30,21,3.184,3.185,3.184,3.185,3
20170601|2017-03-20 23:00,21,3.185,3.185,3.185,3.185,1
20170601|2017-03-20 23:30,21,3.181,3.181,3.18,3.181,24
20170601|2017-03-21 00:00,21,3.18,3.18,3.177,3.177,35
20170601|2017-03-21 00:30,21,3.177,3.177,3.174,3.174,8
20170601|2017-03-21 01:00,21,3.177,3.177,3.177,3.177,1
20170601|2017-03-21 02:00,21,3.183,3.209,3.182,3.205,40
20170601|2017-03-21 02:30,21,3.202,3.203,3.194,3.194,13
20170601|2017-03-21 03:00,21,3.189,3.199,3.186,3.191,110
20170601|2017-03-21 03:30,21,3.189,3.206,3.187,3.201,50
20170601|2017-03-21 04:00,21,3.201,3.201,3.196,3.201,4
20170601|2017-03-21 04:30,21,3.197,3.198,3.188,3.197,16
20170601|2017-03-21 05:00,21,3.195,3.199,3.191,3.196,34
20170601|2017-03-21 05:30,21,3.19,3.19,3.184,3.187,6
20170601|2017-03-21 06:00,21,3.185,3.191,3.18,3.19,116
20170601|2017-03-21 06:30,21,3.188,3.199,3.188,3.192,45
20170601|2017-03-21 07:00,21,3.198,3.202,3.187,3.201,69
20170601|2017-03-21 07:30,21,3.197,3.211,3.193,3.196,223
20170601|2017-03-21 08:00,21,3.198,3.229,3.197,3.222,686
20170601|2017-03-21 08:30,21,3.224,3.225,3.21,3.21,306
20170601|2017-03-21 09:00,21,3.208,3.221,3.205,3.206,123
20170601|2017-03-21 09:30,21,3.208,3.212,3.167,3.175,404
20170601|2017-03-21 10:00,21,3.174,3.2,3.158,3.197,542
20170601|2017-03-21 10:30,21,3.197,3.203,3.19,3.199,229
20170601|2017-03-21 11:00,21,3.203,3.217,3.196,3.212,230
20170601|2017-03-21 11:30,21,3.212,3.215,3.209,3.212,338
20170601|2017-03-21 12:00,21,3.212,3.213,3.2,3.203,149
20170601|2017-03-21 12:30,21,3.203,3.206,3.199,3.205,128
20170601|2017-03-21 13:00,21,3.205,3.221,3.203,3.216,331
20170601|2017-03-21 13:30,21,3.215,3.215,3.201,3.204,198
20170601|2017-03-21 14:00,21,3.204,3.206,3.201,3.203,43
20170601|2017-03-21 14:30,21,3.202,3.209,3.202,3.209,75
20170601|2017-03-21 15:00,21,3.209,3.21,3.202,3.21,115
20170601|2017-03-21 15:30,21,3.212,3.214,3.212,3.214,13
20170601|2017-03-21 17:00,22,3.216,3.218,3.213,3.213,11
20170601|2017-03-21 17:30,22,3.214,3.216,3.213,3.216,14
20170601|2017-03-21 18:00,22,3.217,3.217,3.217,3.217,3
20170601|2017-03-21 18:30,22,3.22,3.22,3.22,3.22,2
20170601|2017-03-21 19:00,22,3.209,3.209,3.209,3.209,2
20170601|2017-03-21 19:30,22,3.211,3.211,3.211,3.211,2
20170601|2017-03-21 20:00,22,3.21,3.21,3.21,3.21,2
20170601|2017-03-21 20:30,22,3.208,3.208,3.208,3.208,2
20170601|2017-03-21 21:00,22,3.209,3.209,3.203,3.203,11
20170601|2017-03-21 21:30,22,3.209,3.209,3.207,3.208,3
20170601|2017-03-21 22:00,22,3.208,3.211,3.208,3.211,23
20170601|2017-03-21 23:30,22,3.207,3.207,3.207,3.207,2
20170601|2017-03-22 00:30,22,3.21,3.21,3.21,3.21,1
20170601|2017-03-22 02:00,22,3.214,3.214,3.209,3.209,3
20170601|2017-03-22 02:30,22,3.206,3.214,3.206,3.209,6
20170601|2017-03-22 03:00,22,3.207,3.207,3.199,3.199,3
20170601|2017-03-22 03:30,22,3.204,3.206,3.2,3.203,10
20170601|2017-03-22 04:00,22,3.202,3.202,3.196,3.197,14
20170601|2017-03-22 04:30,22,3.194,3.194,3.187,3.193,23
20170601|2017-03-22 05:00,22,3.196,3.202,3.188,3.188,11
20170601|2017-03-22 05:30,22,3.186,3.19,3.178,3.178,110
20170601|2017-03-22 06:00,22,3.176,3.184,3.176,3.183,19
20170601|2017-03-22 06:30,22,3.188,3.19,3.18,3.18,36
20170601|2017-03-22 07:00,22,3.18,3.185,3.177,3.18,60
20170601|2017-03-22 07:30,22,3.177,3.193,3.175,3.188,51
20170601|2017-03-22 08:00,22,3.19,3.195,3.167,3.168,270
20170601|2017-03-22 08:30,22,3.167,3.181,3.167,3.174,149
20170601|2017-03-22 09:00,22,3.175,3.193,3.17,3.189,348
20170601|2017-03-22 09:30,22,3.189,3.199,3.183,3.183,184
20170601|2017-03-22 10:00,22,3.182,3.189,3.178,3.181,282
20170601|2017-03-22 10:30,22,3.18,3.18,3.165,3.166,208
20170601|2017-03-22 11:00,22,3.167,3.175,3.165,3.168,108
20170601|2017-03-22 11:30,22,3.171,3.175,3.159,3.167,310
20170601|2017-03-22 12:00,22,3.168,3.173,3.162,3.166,183
20170601|2017-03-22 12:30,22,3.163,3.171,3.161,3.161,175
20170601|2017-03-22 13:00,22,3.163,3.169,3.142,3.143,611
20170601|2017-03-22 13:30,22,3.142,3.151,3.142,3.15,241
20170601|2017-03-22 14:00,22,3.148,3.151,3.145,3.15,52
20170601|2017-03-22 14:30,22,3.15,3.15,3.144,3.144,29
20170601|2017-03-22 15:00,22,3.145,3.145,3.142,3.145,57
20170601|2017-03-22 15:30,22,3.148,3.153,3.146,3.151,27
20170601|2017-03-22 17:00,23,3.152,3.152,3.149,3.15,14
20170601|2017-03-22 17:30,23,3.152,3.152,3.152,3.152,1
20170601|2017-03-22 18:30,23,3.153,3.153,3.152,3.152,4
20170601|2017-03-22 19:30,23,3.158,3.158,3.158,3.158,3
20170601|2017-03-22 20:00,23,3.157,3.157,3.157,3.157,1
20170601|2017-03-22 20:30,23,3.155,3.155,3.155,3.155,2
20170601|2017-03-22 21:00,23,3.159,3.161,3.158,3.16,33
20170601|2017-03-22 21:30,23,3.156,3.159,3.156,3.159,18
20170601|2017-03-22 22:30,23,3.167,3.167,3.165,3.167,4
20170601|2017-03-22 23:30,23,3.166,3.167,3.164,3.164,23
20170601|2017-03-23 00:00,23,3.165,3.165,3.16,3.162,9
20170601|2017-03-23 01:00,23,3.165,3.165,3.165,3.165,3
20170601|2017-03-23 02:00,23,3.165,3.166,3.164,3.165,5
20170601|2017-03-23 02:30,23,3.164,3.164,3.159,3.159,17
20170601|2017-03-23 03:00,23,3.159,3.16,3.158,3.16,92
20170601|2017-03-23 04:00,23,3.164,3.164,3.158,3.161,5
20170601|2017-03-23 04:30,23,3.159,3.161,3.159,3.161,24
20170601|2017-03-23 05:00,23,3.164,3.165,3.162,3.162,3
20170601|2017-03-23 05:30,23,3.162,3.163,3.15,3.153,53
20170601|2017-03-23 06:00,23,3.154,3.172,3.149,3.171,75
20170601|2017-03-23 06:30,23,3.169,3.181,3.166,3.17,97
20170601|2017-03-23 07:00,23,3.175,3.184,3.17,3.176,52
20170601|2017-03-23 07:30,23,3.176,3.176,3.161,3.163,184
20170601|2017-03-23 08:00,23,3.167,3.171,3.154,3.168,654
20170601|2017-03-23 08:30,23,3.168,3.168,3.151,3.156,504
20170601|2017-03-23 09:00,23,3.157,3.189,3.156,3.187,1015
20170601|2017-03-23 09:30,23,3.185,3.185,3.13,3.166,1335
20170601|2017-03-23 10:00,23,3.169,3.197,3.165,3.195,726
20170601|2017-03-23 10:30,23,3.194,3.194,3.178,3.182,403
20170601|2017-03-23 11:00,23,3.183,3.194,3.181,3.185,431
20170601|2017-03-23 11:30,23,3.188,3.189,3.173,3.177,381
20170601|2017-03-23 12:00,23,3.178,3.179,3.166,3.17,125
20170601|2017-03-23 12:30,23,3.17,3.176,3.169,3.176,73
20170601|2017-03-23 13:00,23,3.178,3.209,3.178,3.207,2000
20170601|2017-03-23 13:30,23,3.206,3.212,3.2,3.204,308
20170601|2017-03-23 14:00,23,3.205,3.216,3.205,3.206,281
20170601|2017-03-23 14:30,23,3.206,3.207,3.201,3.205,140
20170601|2017-03-23 15:00,23,3.203,3.205,3.202,3.203,26
20170601|2017-03-23 15:30,23,3.202,3.202,3.199,3.201,51
20170601|2017-03-23 17:00,24,3.2,3.201,3.197,3.197,7
20170601|2017-03-23 17:30,24,3.197,3.197,3.197,3.197,1
20170601|2017-03-23 18:00,24,3.198,3.198,3.198,3.198,3
20170601|2017-03-23 18:30,24,3.199,3.202,3.199,3.202,13
20170601|2017-03-23 20:00,24,3.196,3.196,3.196,3.196,1
20170601|2017-03-23 21:00,24,3.197,3.197,3.192,3.194,5
20170601|2017-03-23 23:00,24,3.194,3.194,3.194,3.194,1
20170601|2017-03-23 23:30,24,3.193,3.193,3.189,3.19,4
20170601|2017-03-24 00:00,24,3.19,3.19,3.19,3.19,1
20170601|2017-03-24 01:00,24,3.191,3.191,3.186,3.186,2
20170601|2017-03-24 01:30,24,3.191,3.191,3.191,3.191,1
20170601|2017-03-24 02:00,24,3.194,3.197,3.194,3.197,4
20170601|2017-03-24 03:00,24,3.195,3.195,3.189,3.191,7
20170601|2017-03-24 03:30,24,3.198,3.205,3.198,3.203,5
20170601|2017-03-24 04:00,24,3.197,3.197,3.189,3.19,8
20170601|2017-03-24 04:30,24,3.2,3.2,3.196,3.196,3
20170601|2017-03-24 05:00,24,3.203,3.203,3.203,3.203,1
20170601|2017-03-24 06:00,24,3.198,3.198,3.185,3.186,19
20170601|2017-03-24 06:30,24,3.188,3.193,3.188,3.19,6
20170601|2017-03-24 07:00,24,3.191,3.193,3.178,3.185,63
20170601|2017-03-24 07:30,24,3.185,3.185,3.173,3.175,35
20170601|2017-03-24 08:00,24,3.176,3.217,3.169,3.215,542
20170601|2017-03-24 08:30,24,3.216,3.224,3.207,3.221,436
20170601|2017-03-24 09:00,24,3.219,3.219,3.208,3.214,392
20170601|2017-03-24 09:30,24,3.213,3.222,3.213,3.219,271
20170601|2017-03-24 10:00,24,3.219,3.228,3.218,3.224,264
20170601|2017-03-24 10:30,24,3.223,3.224,3.213,3.221,286
20170601|2017-03-24 11:00,24,3.222,3.236,3.219,3.231,394
20170601|2017-03-24 11:30,24,3.232,3.233,3.222,3.224,143
20170601|2017-03-24 12:00,24,3.224,3.225,3.215,3.218,158
20170601|2017-03-24 12:30,24,3.22,3.227,3.218,3.227,107
20170601|2017-03-24 13:00,24,3.223,3.229,3.22,3.228,611
20170601|2017-03-24 13:30,24,3.229,3.23,3.223,3.226,309
20170601|2017-03-24 14:00,24,3.224,3.227,3.224,3.225,43
20170601|2017-03-24 14:30,24,3.224,3.228,3.224,3.224,146
20170601|2017-03-24 15:00,24,3.225,3.231,3.225,3.23,79
20170601|2017-03-24 15:30,24,3.231,3.236,3.228,3.228,64
20170601|2017-03-26 17:00,27,3.275,3.275,3.257,3.267,138
20170601|2017-03-26 17:30,27,3.267,3.269,3.265,3.269,8
20170601|2017-03-26 18:00,27,3.267,3.268,3.267,3.268,3
20170601|2017-03-26 18:30,27,3.27,3.27,3.27,3.27,1
20170601|2017-03-26 19:00,27,3.27,3.27,3.27,3.27,1
20170601|2017-03-26 19:30,27,3.269,3.27,3.269,3.27,2
20170601|2017-03-26 20:00,27,3.269,3.272,3.269,3.27,55
20170601|2017-03-26 20:30,27,3.271,3.271,3.267,3.271,25
20170601|2017-03-26 21:00,27,3.271,3.272,3.268,3.27,73
20170601|2017-03-26 22:00,27,3.272,3.272,3.271,3.271,12
20170601|2017-03-26 22:30,27,3.27,3.27,3.268,3.268,6
20170601|2017-03-26 23:00,27,3.267,3.268,3.266,3.268,5
20170601|2017-03-26 23:30,27,3.265,3.265,3.264,3.264,5
20170601|2017-03-27 00:30,27,3.264,3.264,3.263,3.263,6
20170601|2017-03-27 01:00,27,3.264,3.265,3.261,3.261,21
20170601|2017-03-27 01:30,27,3.263,3.263,3.262,3.262,6
20170601|2017-03-27 02:00,27,3.262,3.263,3.26,3.262,20
20170601|2017-03-27 02:30,27,3.263,3.268,3.263,3.268,8
20170601|2017-03-27 03:00,27,3.268,3.268,3.262,3.262,5
20170601|2017-03-27 03:30,27,3.263,3.263,3.26,3.26,40
20170601|2017-03-27 04:00,27,3.262,3.262,3.26,3.262,53
20170601|2017-03-27 04:30,27,3.263,3.268,3.263,3.266,35
20170601|2017-03-27 05:00,27,3.268,3.269,3.263,3.264,41
20170601|2017-03-27 05:30,27,3.267,3.267,3.264,3.264,7
20170601|2017-03-27 06:00,27,3.264,3.265,3.246,3.248,382
20170601|2017-03-27 06:30,27,3.246,3.265,3.246,3.259,165
20170601|2017-03-27 07:00,27,3.26,3.27,3.259,3.266,403
20170601|2017-03-27 07:30,27,3.264,3.266,3.247,3.248,287
20170601|2017-03-27 08:00,27,3.247,3.262,3.24,3.26,667
20170601|2017-03-27 08:30,27,3.259,3.259,3.222,3.226,651
20170601|2017-03-27 09:00,27,3.229,3.248,3.229,3.241,339
20170601|2017-03-27 09:30,27,3.241,3.247,3.237,3.245,308
20170601|2017-03-27 10:00,27,3.244,3.25,3.241,3.248,345
20170601|2017-03-27 10:30,27,3.247,3.248,3.232,3.239,441
20170601|2017-03-27 11:00,27,3.239,3.239,3.224,3.224,258
20170601|2017-03-27 11:30,27,3.224,3.229,3.217,3.227,302
20170601|2017-03-27 12:00,27,3.227,3.234,3.225,3.232,313
20170601|2017-03-27 12:30,27,3.232,3.232,3.209,3.215,249
20170601|2017-03-27 13:00,27,3.216,3.216,3.197,3.205,846
20170601|2017-03-27 13:30,27,3.205,3.208,3.201,3.206,184
20170601|2017-03-27 14:00,27,3.206,3.207,3.199,3.204,93
20170601|2017-03-27 14:30,27,3.205,3.209,3.202,3.209,145
20170601|2017-03-27 15:00,27,3.209,3.209,3.202,3.204,26
20170601|2017-03-27 15:30,27,3.203,3.205,3.203,3.203,8
20170601|2017-03-27 17:00,28,3.203,3.203,3.186,3.186,31
20170601|2017-03-27 17:30,28,3.186,3.186,3.181,3.184,19
20170601|2017-03-27 18:00,28,3.186,3.19,3.186,3.19,5
20170601|2017-03-27 18:30,28,3.188,3.191,3.188,3.191,4
20170601|2017-03-27 19:00,28,3.189,3.189,3.188,3.189,3
20170601|2017-03-27 19:30,28,3.194,3.195,3.194,3.195,2
20170601|2017-03-27 20:00,28,3.194,3.194,3.194,3.194,1
20170601|2017-03-27 20:30,28,3.192,3.192,3.19,3.19,5
20170601|2017-03-27 21:00,28,3.189,3.189,3.189,3.189,1
20170601|2017-03-27 21:30,28,3.189,3.189,3.188,3.188,6
20170601|2017-03-27 22:00,28,3.188,3.188,3.188,3.188,1
20170601|2017-03-27 23:30,28,3.189,3.189,3.189,3.189,1
20170601|2017-03-28 00:00,28,3.191,3.191,3.191,3.191,1
20170601|2017-03-28 00:30,28,3.188,3.189,3.188,3.189,3
20170601|2017-03-28 01:00,28,3.188,3.19,3.188,3.188,4
20170601|2017-03-28 01:30,28,3.189,3.191,3.188,3.191,6
20170601|2017-03-28 02:00,28,3.188,3.19,3.188,3.19,5
20170601|2017-03-28 02:30,28,3.192,3.195,3.183,3.183,57
20170601|2017-03-28 03:00,28,3.183,3.185,3.179,3.18,42
20170601|2017-03-28 03:30,28,3.179,3.184,3.179,3.184,8
20170601|2017-03-28 04:00,28,3.186,3.186,3.184,3.186,10
20170601|2017-03-28 04:30,28,3.185,3.186,3.171,3.175,26
20170601|2017-03-28 05:00,28,3.174,3.175,3.168,3.173,44
20170601|2017-03-28 05:30,28,3.173,3.176,3.17,3.173,36
20170601|2017-03-28 06:00,28,3.171,3.175,3.169,3.175,25
20170601|2017-03-28 06:30,28,3.172,3.183,3.168,3.18,44
20170601|2017-03-28 07:00,28,3.181,3.197,3.177,3.191,110
20170601|2017-03-28 07:30,28,3.193,3.193,3.175,3.177,183
20170601|2017-03-28 08:00,28,3.178,3.223,3.176,3.216,912
20170601|2017-03-28 08:30,28,3.217,3.23,3.217,3.229,539
20170601|2017-03-28 09:00,28,3.23,3.236,3.215,3.217,915
20170601|2017-03-28 09:30,28,3.218,3.223,3.214,3.222,934
20170601|2017-03-28 10:00,28,3.222,3.228,3.219,3.223,737
20170601|2017-03-28 10:30,28,3.222,3.23,3.205,3.229,1267
20170601|2017-03-28 11:00,28,3.23,3.237,3.227,3.233,472
20170601|2017-03-28 11:30,28,3.232,3.247,3.231,3.243,862
20170601|2017-03-28 12:00,28,3.243,3.25,3.24,3.246,601
20170601|2017-03-28 12:30,28,3.247,3.26,3.244,3.257,278
20170601|2017-03-28 13:00,28,3.257,3.261,3.247,3.251,1625
20170601|2017-03-28 13:30,28,3.251,3.255,3.244,3.245,701
20170601|2017-03-28 14:00,28,3.244,3.244,3.234,3.237,167
20170601|2017-03-28 14:30,28,3.239,3.239,3.224,3.232,461
20170601|2017-03-28 15:00,28,3.233,3.241,3.232,3.239,119
20170601|2017-03-28 15:30,28,3.24,3.246,3.238,3.246,71
20170601|2017-03-28 17:00,29,3.243,3.243,3.234,3.234,7
20170601|2017-03-28 17:30,29,3.237,3.24,3.237,3.24,9
20170601|2017-03-28 18:00,29,3.24,3.241,3.236,3.238,20
20170601|2017-03-28 18:30,29,3.238,3.238,3.238,3.238,1
20170601|2017-03-28 19:30,29,3.239,3.239,3.239,3.239,1
20170601|2017-03-28 20:00,29,3.235,3.237,3.235,3.237,5
20170601|2017-03-28 20:30,29,3.237,3.237,3.234,3.235,9
20170601|2017-03-28 21:00,29,3.238,3.239,3.235,3.235,18
20170601|2017-03-28 22:30,29,3.236,3.236,3.235,3.235,7
20170601|2017-03-28 23:30,29,3.234,3.235,3.234,3.235,2
20170601|2017-03-29 00:00,29,3.234,3.234,3.234,3.234,1
20170601|2017-03-29 00:30,29,3.241,3.247,3.238,3.242,25
20170601|2017-03-29 01:00,29,3.242,3.243,3.242,3.243,4
20170601|2017-03-29 01:30,29,3.241,3.241,3.237,3.237,7
20170601|2017-03-29 02:00,29,3.24,3.248,3.24,3.246,12
20170601|2017-03-29 02:30,29,3.247,3.247,3.246,3.246,3
20170601|2017-03-29 03:00,29,3.245,3.246,3.243,3.245,17
20170601|2017-03-29 03:30,29,3.242,3.263,3.242,3.261,19
20170601|2017-03-29 04:00,29,3.258,3.261,3.255,3.261,11
20170601|2017-03-29 04:30,29,3.263,3.29,3.263,3.289,300
20170601|2017-03-29 05:00,29,3.29,3.29,3.283,3.287,88
20170601|2017-03-29 05:30,29,3.284,3.284,3.275,3.276,22
20170601|2017-03-29 06:00,29,3.275,3.283,3.272,3.277,124
20170601|2017-03-29 06:30,29,3.277,3.28,3.273,3.276,91
20170601|2017-03-29 07:00,29,3.272,3.283,3.266,3.277,305
20170601|2017-03-29 07:30,29,3.277,3.302,3.275,3.3,914
20170601|2017-03-29 08:00,29,3.3,3.31,3.292,3.294,795
20170601|2017-03-29 08:30,29,3.294,3.297,3.283,3.284,690
20170601|2017-03-29 09:00,29,3.284,3.302,3.281,3.292,2223
20170601|2017-03-29 09:30,29,3.292,3.299,3.284,3.287,1431
20170601|2017-03-29 10:00,29,3.286,3.292,3.276,3.288,706
20170601|2017-03-29 10:30,29,3.288,3.296,3.288,3.295,272
20170601|2017-03-29 11:00,29,3.295,3.305,3.29,3.302,671
20170601|2017-03-29 11:30,29,3.302,3.312,3.302,3.309,569
20170601|2017-03-29 12:00,29,3.31,3.316,3.307,3.316,304
20170601|2017-03-29 12:30,29,3.316,3.32,3.308,3.316,666
20170601|2017-03-29 13:00,29,3.316,3.319,3.293,3.294,2916
20170601|2017-03-29 13:30,29,3.294,3.295,3.271,3.29,1157
20170601|2017-03-29 14:00,29,3.291,3.292,3.283,3.286,118
20170601|2017-03-29 14:30,29,3.287,3.287,3.281,3.284,350
20170601|2017-03-29 15:00,29,3.284,3.286,3.28,3.281,287
20170601|2017-03-29 15:30,29,3.281,3.281,3.275,3.279,61
20170601|2017-03-29 17:00,30,3.274,3.279,3.27,3.279,33
20170601|2017-03-29 17:30,30,3.278,3.279,3.278,3.278,3
20170601|2017-03-29 18:00,30,3.28,3.284,3.28,3.282,17
20170601|2017-03-29 19:00,30,3.284,3.284,3.283,3.284,7
20170601|2017-03-29 20:00,30,3.287,3.287,3.287,3.287,14
20170601|2017-03-29 20:30,30,3.287,3.288,3.283,3.286,9
20170601|2017-03-29 21:30,30,3.286,3.286,3.286,3.286,1
20170601|2017-03-29 22:00,30,3.283,3.283,3.283,3.283,1
20170601|2017-03-29 22:30,30,3.284,3.285,3.284,3.285,2
20170601|2017-03-29 23:00,30,3.284,3.286,3.284,3.286,11
20170601|2017-03-29 23:30,30,3.287,3.288,3.284,3.284,7
20170601|2017-03-30 00:00,30,3.284,3.285,3.284,3.285,4
20170601|2017-03-30 00:30,30,3.284,3.293,3.284,3.29,31
20170601|2017-03-30 01:00,30,3.291,3.291,3.291,3.291,1
20170601|2017-03-30 01:30,30,3.293,3.293,3.293,3.293,1
20170601|2017-03-30 02:00,30,3.29,3.292,3.289,3.29,14
20170601|2017-03-30 02:30,30,3.284,3.284,3.283,3.283,2
20170601|2017-03-30 03:00,30,3.285,3.29,3.285,3.29,15
20170601|2017-03-30 03:30,30,3.286,3.288,3.283,3.285,11
20170601|2017-03-30 04:00,30,3.282,3.285,3.276,3.276,21
20170601|2017-03-30 04:30,30,3.276,3.28,3.274,3.274,18
20170601|2017-03-30 05:00,30,3.273,3.276,3.271,3.272,14
20170601|2017-03-30 05:30,30,3.273,3.275,3.258,3.26,68
20170601|2017-03-30 06:00,30,3.262,3.262,3.253,3.253,57
20170601|2017-03-30 06:30,30,3.253,3.254,3.248,3.252,248
20170601|2017-03-30 07:00,30,3.251,3.256,3.247,3.247,125
20170601|2017-03-30 07:30,30,3.248,3.263,3.242,3.256,439
20170601|2017-03-30 08:00,30,3.258,3.27,3.256,3.269,632
20170601|2017-03-30 08:30,30,3.269,3.279,3.256,3.259,1115
20170601|2017-03-30 09:00,30,3.259,3.267,3.253,3.262,417
20170601|2017-03-30 09:30,30,3.26,3.289,3.21,3.282,1578
20170601|2017-03-30 10:00,30,3.281,3.296,3.28,3.289,732
20170601|2017-03-30 10:30,30,3.29,3.301,3.278,3.278,1024
20170601|2017-03-30 11:00,30,3.278,3.29,3.266,3.271,882
20170601|2017-03-30 11:30,30,3.271,3.272,3.253,3.255,576
20170601|2017-03-30 12:00,30,3.254,3.269,3.253,3.267,427
20170601|2017-03-30 12:30,30,3.266,3.266,3.253,3.253,234
20170601|2017-03-30 13:00,30,3.254,3.261,3.247,3.253,1108
20170601|2017-03-30 13:30,30,3.254,3.257,3.25,3.256,251
20170601|2017-03-30 14:00,30,3.256,3.259,3.255,3.256,65
20170601|2017-03-30 14:30,30,3.256,3.262,3.256,3.258,172
20170601|2017-03-30 15:00,30,3.26,3.26,3.255,3.257,51
20170601|2017-03-30 15:30,30,3.256,3.265,3.256,3.259,98
20170601|2017-03-30 17:00,31,3.26,3.264,3.259,3.261,21
20170601|2017-03-30 17:30,31,3.275,3.275,3.275,3.275,1
20170601|2017-03-30 18:00,31,3.274,3.274,3.274,3.274,1
20170601|2017-03-30 18:30,31,3.281,3.281,3.278,3.281,8
20170601|2017-03-30 19:00,31,3.275,3.275,3.274,3.274,2
20170601|2017-03-30 20:00,31,3.274,3.274,3.274,3.274,1
20170601|2017-03-30 20:30,31,3.272,3.272,3.272,3.272,1
20170601|2017-03-30 21:00,31,3.271,3.272,3.271,3.272,2
20170601|2017-03-30 21:30,31,3.268,3.268,3.268,3.268,1
20170601|2017-03-30 23:00,31,3.27,3.271,3.267,3.27,12
20170601|2017-03-30 23:30,31,3.274,3.279,3.274,3.277,11
20170601|2017-03-31 00:30,31,3.276,3.277,3.271,3.271,12
20170601|2017-03-31 01:00,31,3.273,3.273,3.273,3.273,2
20170601|2017-03-31 01:30,31,3.272,3.276,3.272,3.276,7
20170601|2017-03-31 02:00,31,3.281,3.283,3.277,3.279,28
20170601|2017-03-31 02:30,31,3.279,3.282,3.278,3.278,9
20170601|2017-03-31 03:00,31,3.283,3.283,3.278,3.278,3
20170601|2017-03-31 03:30,31,3.28,3.28,3.276,3.276,9
20170601|2017-03-31 04:00,31,3.278,3.278,3.278,3.278,1
20170601|2017-03-31 04:30,31,3.278,3.281,3.278,3.281,9
20170601|2017-03-31 05:00,31,3.279,3.29,3.279,3.282,51
20170601|2017-03-31 05:30,31,3.282,3.284,3.279,3.281,14
20170601|2017-03-31 06:00,31,3.28,3.286,3.28,3.285,6
20170601|2017-03-31 06:30,31,3.284,3.293,3.284,3.292,53
20170601|2017-03-31 07:00,31,3.29,3.293,3.283,3.288,269
20170601|2017-03-31 07:30,31,3.288,3.302,3.287,3.29,366
20170601|2017-03-31 08:00,31,3.293,3.304,3.289,3.292,662
20170601|2017-03-31 08:30,31,3.293,3.297,3.269,3.28,954
20170601|2017-03-31 09:00,31,3.282,3.291,3.278,3.28,711
20170601|2017-03-31 09:30,31,3.279,3.283,3.271,3.28,753
20170601|2017-03-31 10:00,31,3.278,3.28,3.258,3.263,708
20170601|2017-03-31 10:30,31,3.263,3.267,3.241,3.251,1102
20170601|2017-03-31 11:00,31,3.251,3.259,3.247,3.255,654
20170601|2017-03-31 11:30,31,3.255,3.263,3.25,3.254,636
20170601|2017-03-31 12:00,31,3.254,3.256,3.235,3.237,826
20170601|2017-03-31 12:30,31,3.236,3.251,3.23,3.249,624
20170601|2017-03-31 13:00,31,3.248,3.26,3.239,3.25,1790
20170601|2017-03-31 13:30,31,3.251,3.256,3.249,3.252,393
20170601|2017-03-31 14:00,31,3.251,3.255,3.249,3.254,279
20170601|2017-03-31 14:30,31,3.255,3.256,3.25,3.254,228
20170601|2017-03-31 15:00,31,3.253,3.254,3.251,3.253,51
20170601|2017-03-31 15:30,31,3.252,3.257,3.252,3.257,45
20170601|2017-04-02 17:00,3,3.277,3.288,3.277,3.284,87
20170601|2017-04-02 17:30,3,3.284,3.284,3.282,3.282,7
20170601|2017-04-02 18:00,3,3.28,3.28,3.279,3.279,16
20170601|2017-04-02 18:30,3,3.279,3.282,3.277,3.282,18
20170601|2017-04-02 19:00,3,3.283,3.285,3.28,3.28,7
20170601|2017-04-02 19:30,3,3.281,3.281,3.279,3.279,8
20170601|2017-04-02 20:00,3,3.28,3.28,3.278,3.278,2
20170601|2017-04-02 20:30,3,3.278,3.279,3.278,3.279,7
20170601|2017-04-02 21:00,3,3.28,3.28,3.28,3.28,1
20170601|2017-04-02 21:30,3,3.279,3.284,3.279,3.282,28
20170601|2017-04-02 22:00,3,3.284,3.294,3.283,3.289,66
20170601|2017-04-02 22:30,3,3.294,3.295,3.291,3.291,4
20170601|2017-04-02 23:00,3,3.288,3.29,3.288,3.289,4
20170601|2017-04-02 23:30,3,3.29,3.29,3.288,3.288,9
20170601|2017-04-03 00:00,3,3.288,3.288,3.288,3.288,1
20170601|2017-04-03 00:30,3,3.289,3.289,3.288,3.288,6
20170601|2017-04-03 01:00,3,3.287,3.287,3.286,3.286,6
20170601|2017-04-03 01:30,3,3.287,3.291,3.285,3.291,8
20170601|2017-04-03 02:00,3,3.293,3.3,3.293,3.293,29
20170601|2017-04-03 02:30,3,3.288,3.289,3.286,3.288,10
20170601|2017-04-03 03:00,3,3.288,3.292,3.288,3.289,22
20170601|2017-04-03 03:30,3,3.29,3.29,3.285,3.286,52
20170601|2017-04-03 04:00,3,3.288,3.29,3.288,3.29,13
20170601|2017-04-03 04:30,3,3.29,3.292,3.29,3.29,7
20170601|2017-04-03 05:00,3,3.29,3.295,3.29,3.295,23
20170601|2017-04-03 05:30,3,3.296,3.299,3.292,3.294,25
20170601|2017-04-03 06:00,3,3.294,3.294,3.276,3.28,57
20170601|2017-04-03 06:30,3,3.29,3.293,3.282,3.282,28
20170601|2017-04-03 07:00,3,3.283,3.291,3.279,3.279,337
20170601|2017-04-03 07:30,3,3.279,3.28,3.247,3.25,560
20170601|2017-04-03 08:00,3,3.251,3.254,3.206,3.228,1353
20170601|2017-04-03 08:30,3,3.229,3.232,3.216,3.219,658
20170601|2017-04-03 09:00,3,3.219,3.231,3.217,3.226,546
20170601|2017-04-03 09:30,3,3.225,3.231,3.22,3.221,557
20170601|2017-04-03 10:00,3,3.22,3.228,3.217,3.225,448
20170601|2017-04-03 10:30,3,3.225,3.226,3.211,3.225,1146
20170601|2017-04-03 11:00,3,3.224,3.23,3.22,3.223,413
20170601|2017-04-03 11:30,3,3.223,3.227,3.217,3.218,372
20170601|2017-04-03 12:00,3,3.218,3.221,3.212,3.217,560
20170601|2017-04-03 12:30,3,3.217,3.22,3.21,3.216,543
20170601|2017-04-03 13:00,3,3.216,3.217,3.202,3.203,1656
20170601|2017-04-03 13:30,3,3.203,3.223,3.203,3.217,2496
20170601|2017-04-03 14:00,3,3.217,3.219,3.212,3.217,94
20170601|2017-04-03 14:30,3,3.214,3.216,3.21,3.214,104
20170601|2017-04-03 15:00,3,3.214,3.222,3.214,3.218,166
20170601|2017-04-03 15:30,3,3.219,3.226,3.219,3.226,55
20170601|2017-04-03 17:00,4,3.221,3.224,3.219,3.219,41
20170601|2017-04-03 18:00,4,3.222,3.224,3.222,3.224,14
20170601|2017-04-03 18:30,4,3.224,3.226,3.223,3.223,40
20170601|2017-04-03 19:00,4,3.222,3.222,3.222,3.222,1
20170601|2017-04-03 19:30,4,3.222,3.222,3.222,3.222,1
20170601|2017-04-03 20:00,4,3.223,3.226,3.223,3.225,5
20170601|2017-04-03 20:30,4,3.226,3.226,3.224,3.224,27
20170601|2017-04-03 21:00,4,3.224,3.225,3.223,3.225,7
20170601|2017-04-03 21:30,4,3.221,3.221,3.221,3.221,2
20170601|2017-04-03 22:00,4,3.222,3.222,3.221,3.221,14
20170601|2017-04-03 22:30,4,3.222,3.231,3.219,3.229,129
20170601|2017-04-03 23:00,4,3.229,3.233,3.215,3.227,127
20170601|2017-04-03 23:30,4,3.23,3.232,3.222,3.223,11
20170601|2017-04-04 00:00,4,3.219,3.222,3.219,3.222,2
20170601|2017-04-04 00:30,4,3.221,3.222,3.219,3.222,9
20170601|2017-04-04 01:00,4,3.223,3.223,3.219,3.219,2
20170601|2017-04-04 01:30,4,3.216,3.217,3.215,3.215,19
20170601|2017-04-04 02:00,4,3.216,3.216,3.21,3.21,31
20170601|2017-04-04 02:30,4,3.21,3.213,3.21,3.21,21
20170601|2017-04-04 03:00,4,3.208,3.21,3.206,3.209,11
20170601|2017-04-04 03:30,4,3.209,3.217,3.209,3.217,32
20170601|2017-04-04 04:00,4,3.217,3.217,3.208,3.209,52
20170601|2017-04-04 04:30,4,3.209,3.209,3.198,3.204,34
20170601|2017-04-04 05:00,4,3.203,3.213,3.203,3.213,22
20170601|2017-04-04 05:30,4,3.216,3.23,3.215,3.217,60
20170601|2017-04-04 06:00,4,3.216,3.233,3.216,3.226,48
20170601|2017-04-04 06:30,4,3.226,3.236,3.226,3.231,79
20170601|2017-04-04 07:00,4,3.231,3.238,3.224,3.225,121
20170601|2017-04-04 07:30,4,3.226,3.242,3.22,3.242,264
20170601|2017-04-04 08:00,4,3.241,3.27,3.238,3.257,1620
20170601|2017-04-04 08:30,4,3.257,3.337,3.255,3.306,3062
20170601|2017-04-04 09:00,4,3.306,3.327,3.306,3.31,795
20170601|2017-04-04 09:30,4,3.31,3.327,3.31,3.325,1055
20170601|2017-04-04 10:00,4,3.326,3.342,3.326,3.34,1528
20170601|2017-04-04 10:30,4,3.341,3.348,3.331,3.342,674
20170601|2017-04-04 11:00,4,3.342,3.351,3.339,3.342,870
20170601|2017-04-04 11:30,4,3.343,3.344,3.331,3.331,1030
20170601|2017-04-04 12:00,4,3.332,3.338,3.321,3.338,772
20170601|2017-04-04 12:30,4,3.338,3.343,3.331,3.336,703
20170601|2017-04-04 13:00,4,3.335,3.372,3.332,3.367,4758
20170601|2017-04-04 13:30,4,3.367,3.368,3.357,3.359,902
20170601|2017-04-04 14:00,4,3.36,3.361,3.357,3.359,310
20170601|2017-04-04 14:30,4,3.359,3.36,3.355,3.356,329
20170601|2017-04-04 15:00,4,3.357,3.366,3.357,3.365,340
20170601|2017-04-04 15:30,4,3.365,3.367,3.359,3.364,265
20170601|2017-04-04 17:00,5,3.383,3.383,3.362,3.364,122
20170601|2017-04-04 17:30,5,3.365,3.365,3.364,3.364,2
20170601|2017-04-04 18:00,5,3.367,3.367,3.367,3.367,1
20170601|2017-04-04 18:30,5,3.368,3.369,3.367,3.368,9
20170601|2017-04-04 19:00,5,3.369,3.369,3.365,3.368,6
20170601|2017-04-04 19:30,5,3.367,3.367,3.364,3.364,57
20170601|2017-04-04 20:00,5,3.365,3.366,3.364,3.364,23
20170601|2017-04-04 20:30,5,3.363,3.363,3.359,3.36,87
20170601|2017-04-04 21:00,5,3.361,3.361,3.355,3.359,106
20170601|2017-04-04 21:30,5,3.36,3.36,3.359,3.36,7
20170601|2017-04-04 22:00,5,3.36,3.36,3.358,3.358,19
20170601|2017-04-04 22:30,5,3.359,3.359,3.359,3.359,11
20170601|2017-04-04 23:00,5,3.359,3.359,3.359,3.359,3
20170601|2017-04-04 23:30,5,3.358,3.358,3.352,3.354,12
20170601|2017-04-05 00:00,5,3.359,3.359,3.359,3.359,3
20170601|2017-04-05 00:30,5,3.359,3.359,3.349,3.35,97
20170601|2017-04-05 01:00,5,3.348,3.351,3.347,3.351,81
20170601|2017-04-05 01:30,5,3.351,3.351,3.351,3.351,1
20170601|2017-04-05 02:00,5,3.351,3.357,3.351,3.357,12
20170601|2017-04-05 02:30,5,3.356,3.36,3.356,3.36,4
20170601|2017-04-05 03:00,5,3.358,3.359,3.353,3.353,15
20170601|2017-04-05 03:30,5,3.35,3.355,3.35,3.355,16
20170601|2017-04-05 04:00,5,3.355,3.364,3.349,3.364,38
20170601|2017-04-05 04:30,5,3.368,3.368,3.363,3.363,8
20170601|2017-04-05 05:00,5,3.365,3.365,3.361,3.361,9
20170601|2017-04-05 05:30,5,3.361,3.361,3.352,3.352,67
20170601|2017-04-05 06:00,5,3.351,3.351,3.337,3.349,76
20170601|2017-04-05 06:30,5,3.349,3.349,3.336,3.341,60
20170601|2017-04-05 07:00,5,3.34,3.365,3.331,3.358,251
20170601|2017-04-05 07:30,5,3.359,3.373,3.346,3.37,599
20170601|2017-04-05 08:00,5,3.37,3.422,3.367,3.396,2330
20170601|2017-04-05 08:30,5,3.397,3.403,3.375,3.382,1522
20170601|2017-04-05 09:00,5,3.382,3.392,3.366,3.386,1277
20170601|2017-04-05 09:30,5,3.385,3.391,3.374,3.391,533
20170601|2017-04-05 10:00,5,3.39,3.397,3.37,3.373,1038
20170601|2017-04-05 10:30,5,3.372,3.38,3.356,3.356,768
20170601|2017-04-05 11:00,5,3.356,3.366,3.355,3.365,869
20170601|2017-04-05 11:30,5,3.364,3.364,3.332,3.355,1099
20170601|2017-04-05 12:00,5,3.353,3.359,3.348,3.357,693
20170601|2017-04-05 12:30,5,3.356,3.357,3.343,3.357,911
20170601|2017-04-05 13:00,5,3.357,3.357,3.339,3.341,1383
20170601|2017-04-05 13:30,5,3.341,3.343,3.333,3.337,584
20170601|2017-04-05 14:00,5,3.337,3.345,3.331,3.341,333
20170601|2017-04-05 14:30,5,3.342,3.355,3.341,3.351,345
20170601|2017-04-05 15:00,5,3.352,3.352,3.344,3.345,217
20170601|2017-04-05 15:30,5,3.344,3.35,3.342,3.348,115
20170601|2017-04-05 17:00,6,3.348,3.349,3.348,3.349,4
20170601|2017-04-05 17:30,6,3.348,3.352,3.347,3.35,42
20170601|2017-04-05 18:00,6,3.353,3.353,3.352,3.352,9
20170601|2017-04-05 18:30,6,3.351,3.354,3.348,3.348,16
20170601|2017-04-05 19:00,6,3.348,3.353,3.348,3.353,17
20170601|2017-04-05 20:00,6,3.349,3.35,3.348,3.35,4
20170601|2017-04-05 20:30,6,3.348,3.35,3.345,3.347,45
20170601|2017-04-05 21:00,6,3.347,3.347,3.347,3.347,1
20170601|2017-04-05 21:30,6,3.347,3.348,3.347,3.348,3
20170601|2017-04-05 22:00,6,3.348,3.348,3.348,3.348,1
20170601|2017-04-05 22:30,6,3.344,3.346,3.344,3.346,9
20170601|2017-04-05 23:00,6,3.346,3.346,3.346,3.346,2
20170601|2017-04-05 23:30,6,3.347,3.347,3.344,3.344,6
20170601|2017-04-06 00:00,6,3.345,3.346,3.345,3.346,2
20170601|2017-04-06 00:30,6,3.347,3.347,3.344,3.344,6
20170601|2017-04-06 01:00,6,3.342,3.342,3.342,3.342,2
20170601|2017-04-06 02:00,6,3.342,3.344,3.342,3.344,2
20170601|2017-04-06 02:30,6,3.346,3.346,3.341,3.343,12
20170601|2017-04-06 03:00,6,3.341,3.343,3.341,3.343,4
20170601|2017-04-06 03:30,6,3.343,3.343,3.339,3.342,14
20170601|2017-04-06 04:00,6,3.341,3.341,3.341,3.341,1
20170601|2017-04-06 04:30,6,3.341,3.341,3.337,3.339,26
20170601|2017-04-06 05:00,6,3.342,3.342,3.337,3.339,12
20170601|2017-04-06 05:30,6,3.339,3.342,3.339,3.342,5
20170601|2017-04-06 06:00,6,3.343,3.343,3.336,3.337,86
20170601|2017-04-06 06:30,6,3.338,3.343,3.338,3.343,62
20170601|2017-04-06 07:00,6,3.343,3.343,3.314,3.318,601
20170601|2017-04-06 07:30,6,3.318,3.358,3.318,3.349,568
20170601|2017-04-06 08:00,6,3.353,3.371,3.347,3.357,912
20170601|2017-04-06 08:30,6,3.356,3.37,3.35,3.36,584
20170601|2017-04-06 09:00,6,3.362,3.368,3.356,3.363,1167
20170601|2017-04-06 09:30,6,3.361,3.405,3.344,3.401,2493
20170601|2017-04-06 10:00,6,3.402,3.408,3.389,3.394,1046
20170601|2017-04-06 10:30,6,3.395,3.399,3.375,3.375,921
20170601|2017-04-06 11:00,6,3.376,3.384,3.367,3.367,727
20170601|2017-04-06 11:30,6,3.366,3.375,3.366,3.374,266
20170601|2017-04-06 12:00,6,3.374,3.389,3.373,3.382,683
20170601|2017-04-06 12:30,6,3.382,3.399,3.381,3.391,684
20170601|2017-04-06 13:00,6,3.391,3.407,3.391,3.394,1808
20170601|2017-04-06 13:30,6,3.393,3.394,3.382,3.389,1177
20170601|2017-04-06 14:00,6,3.389,3.389,3.373,3.377,313
20170601|2017-04-06 14:30,6,3.377,3.379,3.371,3.371,310
20170601|2017-04-06 15:00,6,3.371,3.381,3.37,3.38,70
20170601|2017-04-06 15:30,6,3.379,3.385,3.373,3.377,117
20170601|2017-04-06 17:00,7,3.377,3.38,3.377,3.38,15
20170601|2017-04-06 17:30,7,3.382,3.382,3.382,3.382,1
20170601|2017-04-06 18:00,7,3.377,3.38,3.376,3.38,8
20170601|2017-04-06 19:00,7,3.376,3.377,3.372,3.372,42
20170601|2017-04-06 19:30,7,3.371,3.374,3.37,3.374,32
20170601|2017-04-06 20:00,7,3.374,3.381,3.374,3.381,9
20170601|2017-04-06 20:30,7,3.384,3.401,3.38,3.398,89
20170601|2017-04-06 21:00,7,3.395,3.397,3.391,3.397,24
20170601|2017-04-06 21:30,7,3.399,3.413,3.399,3.4,38
20170601|2017-04-06 22:00,7,3.401,3.401,3.394,3.394,2
20170601|2017-04-06 22:30,7,3.391,3.395,3.391,3.392,7
20170601|2017-04-06 23:00,7,3.393,3.393,3.393,3.393,2
20170601|2017-04-06 23:30,7,3.397,3.398,3.392,3.392,11
20170601|2017-04-07 00:00,7,3.393,3.397,3.393,3.396,4
20170601|2017-04-07 00:30,7,3.397,3.4,3.389,3.39,23
20170601|2017-04-07 01:00,7,3.388,3.389,3.385,3.385,10
20170601|2017-04-07 01:30,7,3.382,3.385,3.38,3.385,10
20170601|2017-04-07 02:00,7,3.385,3.39,3.385,3.388,8
20170601|2017-04-07 02:30,7,3.39,3.39,3.388,3.389,6
20170601|2017-04-07 03:00,7,3.388,3.389,3.386,3.386,14
20170601|2017-04-07 03:30,7,3.382,3.382,3.382,3.382,3
20170601|2017-04-07 04:00,7,3.383,3.383,3.383,3.383,1
20170601|2017-04-07 04:30,7,3.393,3.398,3.393,3.398,5
20170601|2017-04-07 05:00,7,3.394,3.394,3.389,3.389,5
20170601|2017-04-07 05:30,7,3.384,3.384,3.372,3.376,25
20170601|2017-04-07 06:00,7,3.374,3.377,3.353,3.361,176
20170601|2017-04-07 06:30,7,3.362,3.365,3.347,3.362,442
20170601|2017-04-07 07:00,7,3.36,3.368,3.356,3.36,256
20170601|2017-04-07 07:30,7,3.361,3.365,3.361,3.363,26
20170601|2017-04-07 08:00,7,3.372,3.378,3.368,3.374,170
20170601|2017-04-07 08:30,7,3.372,3.378,3.346,3.354,831
20170601|2017-04-07 09:00,7,3.353,3.361,3.34,3.345,1446
20170601|2017-04-07 09:30,7,3.345,3.355,3.342,3.347,636
20170601|2017-04-07 10:00,7,3.348,3.349,3.332,3.337,972
20170601|2017-04-07 10:30,7,3.336,3.344,3.331,3.336,562
20170601|2017-04-07 11:00,7,3.337,3.343,3.336,3.339,606
20170601|2017-04-07 11:30,7,3.338,3.34,3.328,3.334,622
20170601|2017-04-07 12:00,7,3.333,3.345,3.332,3.339,724
20170601|2017-04-07 12:30,7,3.338,3.341,3.333,3.334,568
20170601|2017-04-07 13:00,7,3.334,3.336,3.326,3.33,1985
20170601|2017-04-07 13:30,7,3.33,3.338,3.328,3.333,750
20170601|2017-04-07 14:00,7,3.332,3.334,3.329,3.331,222
20170601|2017-04-07 14:30,7,3.331,3.333,3.33,3.331,139
20170601|2017-04-07 15:00,7,3.331,3.332,3.327,3.327,106
20170601|2017-04-07 15:30,7,3.327,3.329,3.318,3.32,135
20170601|2017-04-09 17:00,10,3.315,3.315,3.304,3.309,90
20170601|2017-04-09 17:30,10,3.31,3.324,3.31,3.319,24
20170601|2017-04-09 18:00,10,3.32,3.325,3.319,3.322,29
20170601|2017-04-09 18:30,10,3.315,3.322,3.315,3.318,5
20170601|2017-04-09 19:00,10,3.32,3.322,3.319,3.322,16
20170601|2017-04-09 19:30,10,3.323,3.323,3.321,3.321,16
20170601|2017-04-09 20:00,10,3.32,3.323,3.319,3.323,15
20170601|2017-04-09 20:30,10,3.324,3.324,3.321,3.321,10
20170601|2017-04-09 21:00,10,3.321,3.321,3.321,3.321,2
20170601|2017-04-09 21:30,10,3.321,3.321,3.321,3.321,6
20170601|2017-04-09 22:00,10,3.321,3.321,3.321,3.321,1
20170601|2017-04-09 22:30,10,3.32,3.321,3.32,3.321,4
20170601|2017-04-09 23:00,10,3.321,3.322,3.32,3.32,7
20170601|2017-04-09 23:30,10,3.321,3.321,3.319,3.319,2
20170601|2017-04-10 00:00,10,3.319,3.321,3.318,3.32,11
20170601|2017-04-10 00:30,10,3.318,3.318,3.315,3.316,8
20170601|2017-04-10 01:00,10,3.318,3.32,3.313,3.313,17
20170601|2017-04-10 01:30,10,3.313,3.313,3.307,3.309,39
20170601|2017-04-10 02:00,10,3.31,3.317,3.31,3.316,10
20170601|2017-04-10 02:30,10,3.319,3.319,3.318,3.318,3
20170601|2017-04-10 03:00,10,3.314,3.318,3.313,3.317,7
20170601|2017-04-10 03:30,10,3.32,3.323,3.317,3.317,73
20170601|2017-04-10 04:00,10,3.322,3.324,3.322,3.323,22
20170601|2017-04-10 04:30,10,3.312,3.312,3.304,3.31,16
20170601|2017-04-10 05:00,10,3.307,3.317,3.307,3.314,13
20170601|2017-04-10 05:30,10,3.319,3.32,3.318,3.32,42
20170601|2017-04-10 06:00,10,3.32,3.352,3.315,3.347,744
20170601|2017-04-10 06:30,10,3.347,3.359,3.346,3.358,210
20170601|2017-04-10 07:00,10,3.357,3.366,3.344,3.35,200
20170601|2017-04-10 07:30,10,3.35,3.35,3.324,3.335,1511
20170601|2017-04-10 08:00,10,3.336,3.341,3.312,3.317,1116
20170601|2017-04-10 08:30,10,3.316,3.322,3.301,3.311,2147
20170601|2017-04-10 09:00,10,3.312,3.325,3.311,3.32,802
20170601|2017-04-10 09:30,10,3.32,3.335,3.319,3.329,548
20170601|2017-04-10 10:00,10,3.329,3.33,3.317,3.319,568
20170601|2017-04-10 10:30,10,3.32,3.328,3.315,3.317,619
20170601|2017-04-10 11:00,10,3.317,3.318,3.303,3.311,904
20170601|2017-04-10 11:30,10,3.311,3.311,3.302,3.303,534
20170601|2017-04-10 12:00,10,3.303,3.312,3.302,3.31,471
20170601|2017-04-10 12:30,10,3.311,3.313,3.303,3.308,588
20170601|2017-04-10 13:00,10,3.309,3.325,3.305,3.305,1711
20170601|2017-04-10 13:30,10,3.305,3.312,3.301,3.309,346
20170601|2017-04-10 14:00,10,3.309,3.31,3.307,3.308,125
20170601|2017-04-10 14:30,10,3.309,3.314,3.308,3.313,305
20170601|2017-04-10 15:00,10,3.313,3.317,3.31,3.317,114
20170601|2017-04-10 15:30,10,3.316,3.317,3.313,3.316,38
20170601|2017-04-10 17:00,11,3.315,3.316,3.312,3.315,14
20170601|2017-04-10 17:30,11,3.314,3.314,3.314,3.314,1
20170601|2017-04-10 18:00,11,3.314,3.315,3.314,3.315,2
20170601|2017-04-10 18:30,11,3.315,3.315,3.315,3.315,3
20170601|2017-04-10 19:00,11,3.319,3.326,3.319,3.326,16
20170601|2017-04-10 19:30,11,3.327,3.33,3.326,3.33,5
20170601|2017-04-10 20:00,11,3.329,3.33,3.328,3.328,6
20170601|2017-04-10 20:30,11,3.328,3.329,3.326,3.329,7
20170601|2017-04-10 21:00,11,3.327,3.329,3.327,3.328,9
20170601|2017-04-10 21:30,11,3.328,3.329,3.327,3.329,3
20170601|2017-04-10 22:00,11,3.328,3.328,3.328,3.328,1
20170601|2017-04-10 22:30,11,3.333,3.333,3.332,3.332,2
20170601|2017-04-10 23:00,11,3.329,3.329,3.329,3.329,1
20170601|2017-04-10 23:30,11,3.331,3.331,3.325,3.327,14
20170601|2017-04-11 00:00,11,3.326,3.326,3.325,3.326,4
20170601|2017-04-11 00:30,11,3.324,3.324,3.32,3.322,21
20170601|2017-04-11 01:00,11,3.322,3.327,3.32,3.324,5
20170601|2017-04-11 01:30,11,3.322,3.322,3.322,3.322,1
20170601|2017-04-11 02:00,11,3.321,3.321,3.317,3.319,8
20170601|2017-04-11 02:30,11,3.315,3.316,3.313,3.316,13
20170601|2017-04-11 03:00,11,3.316,3.333,3.316,3.331,24
20170601|2017-04-11 03:30,11,3.332,3.333,3.329,3.333,13
20170601|2017-04-11 04:00,11,3.332,3.332,3.321,3.321,19
20170601|2017-04-11 04:30,11,3.325,3.325,3.309,3.31,13
20170601|2017-04-11 05:00,11,3.314,3.326,3.314,3.326,79
20170601|2017-04-11 05:30,11,3.325,3.326,3.32,3.324,15
20170601|2017-04-11 06:00,11,3.325,3.329,3.317,3.325,65
20170601|2017-04-11 06:30,11,3.326,3.339,3.326,3.329,221
20170601|2017-04-11 07:00,11,3.33,3.33,3.296,3.304,355
20170601|2017-04-11 07:30,11,3.305,3.307,3.271,3.28,1606
20170601|2017-04-11 08:00,11,3.278,3.28,3.258,3.262,1595
20170601|2017-04-11 08:30,11,3.262,3.269,3.236,3.248,4142
20170601|2017-04-11 09:00,11,3.248,3.252,3.236,3.239,1719
20170601|2017-04-11 09:30,11,3.238,3.244,3.232,3.243,1053
20170601|2017-04-11 10:00,11,3.243,3.245,3.236,3.236,1103
20170601|2017-04-11 10:30,11,3.235,3.235,3.225,3.226,1488
20170601|2017-04-11 11:00,11,3.226,3.239,3.218,3.238,1214
20170601|2017-04-11 11:30,11,3.239,3.239,3.233,3.233,421
20170601|2017-04-11 12:00,11,3.233,3.237,3.23,3.231,419
20170601|2017-04-11 12:30,11,3.231,3.233,3.22,3.221,926
20170601|2017-04-11 13:00,11,3.22,3.228,3.218,3.226,5171
20170601|2017-04-11 13:30,11,3.226,3.238,3.225,3.235,1607
20170601|2017-04-11 14:00,11,3.235,3.24,3.234,3.239,189
20170601|2017-04-11 14:30,11,3.238,3.245,3.237,3.244,399
20170601|2017-04-11 15:00,11,3.243,3.244,3.239,3.241,121
20170601|2017-04-11 15:30,11,3.241,3.244,3.241,3.244,61
20170601|2017-04-11 17:00,12,3.241,3.243,3.24,3.24,8
20170601|2017-04-11 17:30,12,3.242,3.242,3.242,3.242,2
20170601|2017-04-11 18:00,12,3.241,3.242,3.241,3.242,9
20170601|2017-04-11 18:30,12,3.242,3.242,3.241,3.242,11
20170601|2017-04-11 19:00,12,3.243,3.248,3.243,3.247,11
20170601|2017-04-11 19:30,12,3.249,3.25,3.246,3.248,14
20170601|2017-04-11 20:00,12,3.248,3.248,3.245,3.245,6
20170601|2017-04-11 20:30,12,3.244,3.246,3.244,3.245,11
20170601|2017-04-11 21:00,12,3.243,3.243,3.239,3.24,5
20170601|2017-04-11 21:30,12,3.243,3.245,3.243,3.245,9
20170601|2017-04-11 22:00,12,3.244,3.244,3.243,3.243,10
20170601|2017-04-11 23:00,12,3.243,3.243,3.243,3.243,4
20170601|2017-04-11 23:30,12,3.243,3.243,3.243,3.243,3
20170601|2017-04-12 00:00,12,3.242,3.242,3.236,3.238,11
20170601|2017-04-12 00:30,12,3.239,3.239,3.237,3.237,3
20170601|2017-04-12 01:00,12,3.238,3.243,3.238,3.24,10
20170601|2017-04-12 01:30,12,3.243,3.243,3.243,3.243,3
20170601|2017-04-12 02:00,12,3.243,3.243,3.239,3.243,14
20170601|2017-04-12 02:30,12,3.245,3.245,3.24,3.242,7
20170601|2017-04-12 03:00,12,3.242,3.243,3.24,3.24,8
20170601|2017-04-12 03:30,12,3.24,3.243,3.237,3.242,58
20170601|2017-04-12 04:00,12,3.241,3.246,3.24,3.246,16
20170601|2017-04-12 04:30,12,3.245,3.248,3.238,3.238,26
20170601|2017-04-12 05:00,12,3.238,3.24,3.226,3.239,51
20170601|2017-04-12 05:30,12,3.238,3.241,3.235,3.236,28
20170601|2017-04-12 06:00,12,3.238,3.248,3.238,3.242,75
20170601|2017-04-12 06:30,12,3.243,3.259,3.243,3.247,257
20170601|2017-04-12 07:00,12,3.248,3.252,3.224,3.224,367
20170601|2017-04-12 07:30,12,3.226,3.233,3.212,3.218,714
20170601|2017-04-12 08:00,12,3.218,3.266,3.218,3.249,1796
20170601|2017-04-12 08:30,12,3.25,3.261,3.239,3.244,1442
20170601|2017-04-12 09:00,12,3.244,3.259,3.244,3.251,1189
20170601|2017-04-12 09:30,12,3.253,3.271,3.252,3.265,1499
20170601|2017-04-12 10:00,12,3.264,3.268,3.249,3.253,1344
20170601|2017-04-12 10:30,12,3.253,3.261,3.242,3.259,752
20170601|2017-04-12 11:00,12,3.259,3.261,3.253,3.254,706
20170601|2017-04-12 11:30,12,3.254,3.261,3.251,3.26,566
20170601|2017-04-12 12:00,12,3.26,3.273,3.26,3.269,727
20170601|2017-04-12 12:30,12,3.27,3.27,3.264,3.265,663
20170601|2017-04-12 13:00,12,3.265,3.27,3.257,3.26,2272
20170601|2017-04-12 13:30,12,3.259,3.266,3.255,3.26,1109
20170601|2017-04-12 14:00,12,3.259,3.262,3.258,3.258,186
20170601|2017-04-12 14:30,12,3.258,3.261,3.252,3.253,329
20170601|2017-04-12 15:00,12,3.253,3.26,3.253,3.26,129
20170601|2017-04-12 15:30,12,3.26,3.261,3.257,3.258,47
20170601|2017-04-12 17:00,13,3.258,3.261,3.254,3.255,23
20170601|2017-04-12 17:30,13,3.253,3.253,3.252,3.252,5
20170601|2017-04-12 18:00,13,3.253,3.253,3.253,3.253,1
20170601|2017-04-12 18:30,13,3.252,3.253,3.251,3.251,4
20170601|2017-04-12 19:00,13,3.25,3.251,3.247,3.249,18
20170601|2017-04-12 19:30,13,3.251,3.251,3.244,3.248,9
20170601|2017-04-12 20:00,13,3.245,3.246,3.242,3.245,19
20170601|2017-04-12 20:30,13,3.247,3.25,3.244,3.25,18
20170601|2017-04-12 21:00,13,3.25,3.25,3.248,3.25,7
20170601|2017-04-12 21:30,13,3.25,3.254,3.25,3.254,9
20170601|2017-04-12 22:00,13,3.254,3.254,3.254,3.254,1
20170601|2017-04-12 22:30,13,3.254,3.254,3.25,3.25,3
20170601|2017-04-12 23:00,13,3.244,3.244,3.244,3.244,1
20170601|2017-04-12 23:30,13,3.249,3.254,3.248,3.248,4
20170601|2017-04-13 00:00,13,3.248,3.248,3.245,3.247,6
20170601|2017-04-13 00:30,13,3.242,3.244,3.236,3.241,14
20170601|2017-04-13 01:00,13,3.24,3.241,3.24,3.241,3
20170601|2017-04-13 01:30,13,3.242,3.242,3.241,3.241,2
20170601|2017-04-13 02:00,13,3.24,3.24,3.228,3.23,35
20170601|2017-04-13 02:30,13,3.234,3.234,3.231,3.231,9
20170601|2017-04-13 03:00,13,3.232,3.232,3.228,3.23,33
20170601|2017-04-13 03:30,13,3.234,3.235,3.234,3.234,8
20170601|2017-04-13 04:00,13,3.235,3.24,3.234,3.234,29
20170601|2017-04-13 04:30,13,3.233,3.234,3.231,3.231,30
20170601|2017-04-13 05:00,13,3.232,3.236,3.231,3.236,14
20170601|2017-04-13 05:30,13,3.237,3.245,3.237,3.244,114
20170601|2017-04-13 06:00,13,3.242,3.251,3.242,3.244,55
20170601|2017-04-13 06:30,13,3.246,3.252,3.237,3.237,155
20170601|2017-04-13 07:00,13,3.239,3.258,3.238,3.252,362
20170601|2017-04-13 07:30,13,3.252,3.255,3.235,3.254,730
20170601|2017-04-13 08:00,13,3.253,3.308,3.25,3.297,3320
20170601|2017-04-13 08:30,13,3.296,3.303,3.285,3.286,3125
20170601|2017-04-13 09:00,13,3.287,3.305,3.286,3.298,1776
20170601|2017-04-13 09:30,13,3.3,3.321,3.273,3.285,3081
20170601|2017-04-13 10:00,13,3.285,3.286,3.26,3.263,2858
20170601|2017-04-13 10:30,13,3.262,3.269,3.256,3.26,2011
20170601|2017-04-13 11:00,13,3.261,3.275,3.261,3.275,1486
20170601|2017-04-13 11:30,13,3.275,3.277,3.266,3.275,847
20170601|2017-04-13 12:00,13,3.275,3.297,3.273,3.292,1148
20170601|2017-04-13 12:30,13,3.292,3.294,3.285,3.289,951
20170601|2017-04-13 13:00,13,3.289,3.311,3.288,3.309,4334
20170601|2017-04-13 13:30,13,3.309,3.312,3.298,3.307,1830
20170601|2017-04-13 14:00,13,3.308,3.31,3.301,3.308,438
20170601|2017-04-13 14:30,13,3.307,3.315,3.305,3.306,298
20170601|2017-04-13 15:00,13,3.306,3.311,3.306,3.31,76
20170601|2017-04-13 15:30,13,3.309,3.317,3.309,3.317,116
20170601|2017-04-16 17:00,17,3.311,3.324,3.308,3.315,101
20170601|2017-04-16 17:30,17,3.314,3.314,3.275,3.275,105
20170601|2017-04-16 18:00,17,3.278,3.278,3.261,3.276,59
20170601|2017-04-16 18:30,17,3.278,3.278,3.276,3.276,8
20170601|2017-04-16 19:00,17,3.275,3.283,3.266,3.283,127
20170601|2017-04-16 19:30,17,3.283,3.285,3.28,3.284,28
20170601|2017-04-16 20:00,17,3.283,3.285,3.282,3.285,47
20170601|2017-04-16 20:30,17,3.284,3.284,3.277,3.282,14
20170601|2017-04-16 21:00,17,3.282,3.283,3.277,3.281,26
20170601|2017-04-16 21:30,17,3.28,3.282,3.28,3.282,8
20170601|2017-04-16 22:00,17,3.281,3.282,3.28,3.281,27
20170601|2017-04-16 22:30,17,3.277,3.281,3.276,3.278,31
20170601|2017-04-16 23:00,17,3.278,3.28,3.278,3.278,12
20170601|2017-04-16 23:30,17,3.279,3.282,3.278,3.278,12
20170601|2017-04-17 00:00,17,3.28,3.283,3.278,3.283,33
20170601|2017-04-17 00:30,17,3.286,3.288,3.283,3.283,41
20170601|2017-04-17 01:00,17,3.281,3.281,3.279,3.279,13
20170601|2017-04-17 01:30,17,3.279,3.28,3.278,3.28,17
20170601|2017-04-17 02:00,17,3.278,3.278,3.277,3.277,2
20170601|2017-04-17 02:30,17,3.279,3.282,3.279,3.281,14
20170601|2017-04-17 03:00,17,3.28,3.28,3.279,3.28,10
20170601|2017-04-17 03:30,17,3.277,3.277,3.274,3.276,10
20170601|2017-04-17 04:00,17,3.276,3.277,3.273,3.276,31
20170601|2017-04-17 05:00,17,3.274,3.279,3.274,3.278,35
20170601|2017-04-17 05:30,17,3.271,3.273,3.268,3.272,53
20170601|2017-04-17 06:00,17,3.27,3.285,3.268,3.28,122
20170601|2017-04-17 06:30,17,3.28,3.288,3.27,3.271,117
20170601|2017-04-17 07:00,17,3.272,3.272,3.256,3.261,427
20170601|2017-04-17 07:30,17,3.261,3.272,3.255,3.263,801
20170601|2017-04-17 08:00,17,3.263,3.267,3.246,3.249,1418
20170601|2017-04-17 08:30,17,3.25,3.276,3.248,3.274,2114
20170601|2017-04-17 09:00,17,3.274,3.318,3.273,3.301,2670
20170601|2017-04-17 09:30,17,3.301,3.308,3.298,3.302,731
20170601|2017-04-17 10:00,17,3.302,3.322,3.295,3.317,1073
20170601|2017-04-17 10:30,17,3.318,3.318,3.302,3.303,811
20170601|2017-04-17 11:00,17,3.304,3.305,3.282,3.283,1388
20170601|2017-04-17 11:30,17,3.282,3.286,3.276,3.283,687
20170601|2017-04-17 12:00,17,3.284,3.284,3.275,3.279,831
20170601|2017-04-17 12:30,17,3.278,3.278,3.256,3.258,1463
20170601|2017-04-17 13:00,17,3.258,3.264,3.247,3.25,3982
20170601|2017-04-17 13:30,17,3.25,3.259,3.25,3.257,855
20170601|2017-04-17 14:00,17,3.258,3.259,3.252,3.254,300
20170601|2017-04-17 14:30,17,3.256,3.257,3.251,3.256,242
20170601|2017-04-17 15:00,17,3.255,3.256,3.249,3.25,95
20170601|2017-04-17 15:30,17,3.252,3.253,3.247,3.251,120
20170601|2017-04-17 17:00,18,3.251,3.254,3.247,3.254,63
20170601|2017-04-17 17:30,18,3.256,3.257,3.251,3.251,15
20170601|2017-04-17 18:00,18,3.25,3.253,3.249,3.249,30
20170601|2017-04-17 18:30,18,3.249,3.252,3.247,3.248,40
20170601|2017-04-17 19:00,18,3.25,3.25,3.239,3.241,76
20170601|2017-04-17 19:30,18,3.242,3.247,3.241,3.243,42
20170601|2017-04-17 20:00,18,3.243,3.244,3.242,3.244,43
20170601|2017-04-17 20:30,18,3.243,3.249,3.243,3.245,28
20170601|2017-04-17 21:00,18,3.246,3.247,3.241,3.243,31
20170601|2017-04-17 21:30,18,3.241,3.243,3.24,3.241,18
20170601|2017-04-17 22:00,18,3.241,3.242,3.24,3.242,25
20170601|2017-04-17 22:30,18,3.241,3.245,3.24,3.245,21
20170601|2017-04-17 23:00,18,3.245,3.245,3.243,3.245,12
20170601|2017-04-17 23:30,18,3.243,3.244,3.242,3.244,19
20170601|2017-04-18 00:00,18,3.241,3.245,3.238,3.238,92
20170601|2017-04-18 00:30,18,3.238,3.242,3.237,3.238,33
20170601|2017-04-18 01:00,18,3.239,3.241,3.234,3.237,175
20170601|2017-04-18 01:30,18,3.236,3.237,3.226,3.228,128
20170601|2017-04-18 02:00,18,3.231,3.245,3.229,3.244,173
20170601|2017-04-18 02:30,18,3.242,3.243,3.232,3.236,86
20170601|2017-04-18 03:00,18,3.233,3.236,3.228,3.229,168
20170601|2017-04-18 03:30,18,3.23,3.238,3.227,3.236,140
20170601|2017-04-18 04:00,18,3.234,3.239,3.234,3.236,33
20170601|2017-04-18 04:30,18,3.236,3.237,3.218,3.22,381
20170601|2017-04-18 05:00,18,3.219,3.231,3.218,3.231,174
20170601|2017-04-18 05:30,18,3.228,3.242,3.228,3.24,229
20170601|2017-04-18 06:00,18,3.238,3.24,3.213,3.217,357
20170601|2017-04-18 06:30,18,3.218,3.223,3.206,3.221,756
20170601|2017-04-18 07:00,18,3.221,3.231,3.214,3.231,708
20170601|2017-04-18 07:30,18,3.231,3.238,3.217,3.219,876
20170601|2017-04-18 08:00,18,3.219,3.253,3.206,3.248,3362
20170601|2017-04-18 08:30,18,3.248,3.264,3.235,3.258,3496
20170601|2017-04-18 09:00,18,3.258,3.268,3.243,3.256,1954
20170601|2017-04-18 09:30,18,3.254,3.256,3.243,3.245,837
20170601|2017-04-18 10:00,18,3.245,3.253,3.237,3.251,931
20170601|2017-04-18 10:30,18,3.252,3.252,3.227,3.228,1241
20170601|2017-04-18 11:00,18,3.226,3.23,3.222,3.224,1580
20170601|2017-04-18 11:30,18,3.224,3.236,3.224,3.231,714
20170601|2017-04-18 12:00,18,3.23,3.233,3.226,3.229,569
20170601|2017-04-18 12:30,18,3.23,3.238,3.216,3.222,1749
20170601|2017-04-18 13:00,18,3.223,3.245,3.22,3.236,4720
20170601|2017-04-18 13:30,18,3.235,3.238,3.231,3.235,800
20170601|2017-04-18 14:00,18,3.235,3.24,3.233,3.237,224
20170601|2017-04-18 14:30,18,3.238,3.243,3.234,3.241,278
20170601|2017-04-18 15:00,18,3.24,3.241,3.236,3.239,220
20170601|2017-04-18 15:30,18,3.239,3.242,3.238,3.242,112
20170601|2017-04-18 17:00,19,3.242,3.242,3.24,3.24,5
20170601|2017-04-18 17:30,19,3.241,3.241,3.24,3.241,12
20170601|2017-04-18 18:00,19,3.241,3.241,3.239,3.239,19
20170601|2017-04-18 18:30,19,3.239,3.24,3.239,3.239,12
20170601|2017-04-18 19:00,19,3.239,3.239,3.235,3.237,48
20170601|2017-04-18 19:30,19,3.237,3.239,3.235,3.237,41
20170601|2017-04-18 20:00,19,3.236,3.24,3.236,3.236,31
20170601|2017-04-18 20:30,19,3.237,3.241,3.237,3.24,26
20170601|2017-04-18 21:00,19,3.239,3.242,3.238,3.241,41
20170601|2017-04-18 21:30,19,3.24,3.241,3.239,3.24,24
20170601|2017-04-18 22:00,19,3.241,3.241,3.238,3.238,31
20170601|2017-04-18 22:30,19,3.237,3.249,3.237,3.245,85
20170601|2017-04-18 23:00,19,3.247,3.251,3.246,3.251,93
20170601|2017-04-18 23:30,19,3.249,3.25,3.242,3.246,27
20170601|2017-04-19 00:00,19,3.244,3.245,3.233,3.234,79
20170601|2017-04-19 00:30,19,3.236,3.239,3.233,3.236,84
20170601|2017-04-19 01:00,19,3.236,3.24,3.235,3.239,65
20170601|2017-04-19 01:30,19,3.238,3.238,3.235,3.237,53
20170601|2017-04-19 02:00,19,3.239,3.243,3.238,3.242,121
20170601|2017-04-19 02:30,19,3.242,3.242,3.235,3.236,45
20170601|2017-04-19 03:00,19,3.238,3.238,3.233,3.235,45
20170601|2017-04-19 03:30,19,3.236,3.239,3.234,3.238,56
20170601|2017-04-19 04:00,19,3.239,3.24,3.234,3.237,65
20170601|2017-04-19 04:30,19,3.237,3.239,3.236,3.237,11
20170601|2017-04-19 05:00,19,3.241,3.251,3.241,3.245,169
20170601|2017-04-19 05:30,19,3.246,3.254,3.245,3.252,178
20170601|2017-04-19 06:00,19,3.254,3.262,3.252,3.26,308
20170601|2017-04-19 06:30,19,3.26,3.28,3.257,3.274,992
20170601|2017-04-19 07:00,19,3.273,3.287,3.268,3.28,746
20170601|2017-04-19 07:30,19,3.282,3.304,3.28,3.281,1700
20170601|2017-04-19 08:00,19,3.283,3.3,3.275,3.283,3342
20170601|2017-04-19 08:30,19,3.283,3.294,3.272,3.294,3588
20170601|2017-04-19 09:00,19,3.294,3.312,3.286,3.295,3563
20170601|2017-04-19 09:30,19,3.298,3.304,3.292,3.293,1349
20170601|2017-04-19 10:00,19,3.294,3.301,3.284,3.288,1853
20170601|2017-04-19 10:30,19,3.287,3.296,3.28,3.296,1608
20170601|2017-04-19 11:00,19,3.295,3.301,3.29,3.292,1513
20170601|2017-04-19 11:30,19,3.293,3.296,3.285,3.288,957
20170601|2017-04-19 12:00,19,3.287,3.3,3.282,3.3,2000
20170601|2017-04-19 12:30,19,3.301,3.309,3.277,3.288,4261
20170601|2017-04-19 13:00,19,3.287,3.292,3.273,3.276,3178
20170601|2017-04-19 13:30,19,3.276,3.281,3.271,3.278,1031
20170601|2017-04-19 14:00,19,3.278,3.28,3.276,3.277,384
20170601|2017-04-19 14:30,19,3.277,3.279,3.272,3.274,455
20170601|2017-04-19 15:00,19,3.274,3.281,3.273,3.281,261
20170601|2017-04-19 15:30,19,3.28,3.282,3.273,3.278,144
20170601|2017-04-19 17:00,20,3.282,3.282,3.275,3.278,61
20170601|2017-04-19 17:30,20,3.276,3.28,3.273,3.274,71
20170601|2017-04-19 18:00,20,3.275,3.275,3.267,3.269,80
20170601|2017-04-19 18:30,20,3.268,3.278,3.268,3.278,78
20170601|2017-04-19 19:00,20,3.278,3.285,3.277,3.28,71
20170601|2017-04-19 19:30,20,3.28,3.282,3.277,3.281,77
20170601|2017-04-19 20:00,20,3.28,3.284,3.28,3.284,25
20170601|2017-04-19 20:30,20,3.284,3.284,3.276,3.277,91
20170601|2017-04-19 21:00,20,3.278,3.281,3.276,3.28,39
20170601|2017-04-19 21:30,20,3.281,3.282,3.279,3.279,11
20170601|2017-04-19 22:00,20,3.281,3.282,3.28,3.281,22
20170601|2017-04-19 22:30,20,3.281,3.282,3.28,3.28,41
20170601|2017-04-19 23:00,20,3.282,3.282,3.28,3.281,12
20170601|2017-04-19 23:30,20,3.28,3.282,3.279,3.281,44
20170601|2017-04-20 00:00,20,3.281,3.282,3.28,3.282,25
20170601|2017-04-20 00:30,20,3.282,3.282,3.28,3.282,32
20170601|2017-04-20 01:00,20,3.28,3.281,3.276,3.278,67
20170601|2017-04-20 01:30,20,3.278,3.282,3.277,3.281,56
20170601|2017-04-20 02:00,20,3.281,3.282,3.277,3.279,90
20170601|2017-04-20 02:30,20,3.279,3.281,3.277,3.279,46
20170601|2017-04-20 03:00,20,3.278,3.282,3.278,3.28,76
20170601|2017-04-20 03:30,20,3.28,3.281,3.276,3.279,29
20170601|2017-04-20 04:00,20,3.279,3.283,3.278,3.282,75
20170601|2017-04-20 04:30,20,3.282,3.285,3.281,3.285,143
20170601|2017-04-20 05:00,20,3.285,3.285,3.269,3.274,397
20170601|2017-04-20 05:30,20,3.274,3.28,3.274,3.278,78
20170601|2017-04-20 06:00,20,3.277,3.306,3.275,3.292,723
20170601|2017-04-20 06:30,20,3.293,3.294,3.283,3.291,365
20170601|2017-04-20 07:00,20,3.292,3.292,3.274,3.292,732
20170601|2017-04-20 07:30,20,3.293,3.293,3.262,3.277,1387
20170601|2017-04-20 08:00,20,3.276,3.276,3.257,3.266,3378
20170601|2017-04-20 08:30,20,3.266,3.286,3.266,3.268,2733
20170601|2017-04-20 09:00,20,3.267,3.268,3.246,3.257,3940
20170601|2017-04-20 09:30,20,3.256,3.265,3.228,3.249,10211
20170601|2017-04-20 10:00,20,3.25,3.252,3.24,3.244,2878
20170601|2017-04-20 10:30,20,3.245,3.256,3.245,3.246,2155
20170601|2017-04-20 11:00,20,3.246,3.247,3.237,3.239,1702
20170601|2017-04-20 11:30,20,3.239,3.245,3.233,3.236,1442
20170601|2017-04-20 12:00,20,3.236,3.236,3.228,3.231,2575
20170601|2017-04-20 12:30,20,3.231,3.242,3.23,3.241,2163
20170601|2017-04-20 13:00,20,3.241,3.252,3.236,3.25,5692
20170601|2017-04-20 13:30,20,3.251,3.256,3.25,3.252,1517
20170601|2017-04-20 14:00,20,3.251,3.253,3.25,3.251,209
20170601|2017-04-20 14:30,20,3.251,3.253,3.249,3.252,264
20170601|2017-04-20 15:00,20,3.252,3.256,3.251,3.256,267
20170601|2017-04-20 15:30,20,3.256,3.26,3.254,3.26,191
20170601|2017-04-20 17:00,21,3.25,3.258,3.25,3.255,53
20170601|2017-04-20 17:30,21,3.255,3.257,3.254,3.256,14
20170601|2017-04-20 18:00,21,3.257,3.258,3.255,3.255,16
20170601|2017-04-20 18:30,21,3.254,3.256,3.251,3.256,31
20170601|2017-04-20 19:00,21,3.257,3.259,3.254,3.257,52
20170601|2017-04-20 19:30,21,3.255,3.258,3.255,3.258,12
20170601|2017-04-20 20:00,21,3.256,3.258,3.254,3.258,39
20170601|2017-04-20 20:30,21,3.258,3.259,3.255,3.255,23
20170601|2017-04-20 21:00,21,3.256,3.259,3.256,3.258,20
20170601|2017-04-20 21:30,21,3.259,3.261,3.257,3.257,46
20170601|2017-04-20 22:00,21,3.26,3.26,3.256,3.257,46
20170601|2017-04-20 22:30,21,3.259,3.26,3.258,3.259,13
20170601|2017-04-20 23:00,21,3.258,3.264,3.258,3.263,39
20170601|2017-04-20 23:30,21,3.264,3.264,3.26,3.263,76
20170601|2017-04-21 00:00,21,3.263,3.263,3.256,3.256,66
20170601|2017-04-21 00:30,21,3.257,3.261,3.256,3.261,78
20170601|2017-04-21 01:00,21,3.259,3.262,3.259,3.261,42
20170601|2017-04-21 01:30,21,3.261,3.263,3.26,3.263,61
20170601|2017-04-21 02:00,21,3.262,3.273,3.261,3.266,240
20170601|2017-04-21 02:30,21,3.264,3.269,3.262,3.267,101
20170601|2017-04-21 03:00,21,3.267,3.275,3.26,3.273,301
20170601|2017-04-21 03:30,21,3.273,3.275,3.265,3.265,109
20170601|2017-04-21 04:00,21,3.267,3.27,3.265,3.265,60
20170601|2017-04-21 04:30,21,3.267,3.267,3.254,3.255,273
20170601|2017-04-21 05:00,21,3.256,3.266,3.256,3.266,207
20170601|2017-04-21 05:30,21,3.264,3.273,3.258,3.27,186
20170601|2017-04-21 06:00,21,3.27,3.276,3.259,3.259,284
20170601|2017-04-21 06:30,21,3.26,3.262,3.253,3.258,299
20170601|2017-04-21 07:00,21,3.257,3.258,3.245,3.247,1202
20170601|2017-04-21 07:30,21,3.246,3.265,3.246,3.265,2015
20170601|2017-04-21 08:00,21,3.265,3.272,3.255,3.259,2506
20170601|2017-04-21 08:30,21,3.259,3.263,3.248,3.252,2514
20170601|2017-04-21 09:00,21,3.253,3.257,3.246,3.255,2570
20170601|2017-04-21 09:30,21,3.255,3.258,3.248,3.251,1624
20170601|2017-04-21 10:00,21,3.251,3.258,3.241,3.243,2308
20170601|2017-04-21 10:30,21,3.243,3.249,3.241,3.243,1794
20170601|2017-04-21 11:00,21,3.244,3.245,3.174,3.199,14394
20170601|2017-04-21 11:30,21,3.198,3.201,3.19,3.193,5330
20170601|2017-04-21 12:00,21,3.193,3.208,3.19,3.206,3293
20170601|2017-04-21 12:30,21,3.205,3.209,3.198,3.206,2326
20170601|2017-04-21 13:00,21,3.205,3.209,3.19,3.194,7589
20170601|2017-04-21 13:30,21,3.194,3.199,3.191,3.192,1697
20170601|2017-04-21 14:00,21,3.192,3.197,3.191,3.196,471
20170601|2017-04-21 14:30,21,3.196,3.2,3.194,3.2,588
20170601|2017-04-21 15:00,21,3.2,3.202,3.193,3.195,560
20170601|2017-04-21 15:30,21,3.194,3.198,3.191,3.193,284
20170601|2017-04-23 17:00,24,3.189,3.245,3.187,3.222,885
20170601|2017-04-23 17:30,24,3.219,3.22,3.203,3.21,368
20170601|2017-04-23 18:00,24,3.207,3.214,3.206,3.212,99
20170601|2017-04-23 18:30,24,3.212,3.217,3.212,3.216,44
20170601|2017-04-23 19:00,24,3.217,3.217,3.21,3.215,80
20170601|2017-04-23 19:30,24,3.215,3.218,3.215,3.216,136
20170601|2017-04-23 20:00,24,3.216,3.217,3.212,3.213,140
20170601|2017-04-23 20:30,24,3.212,3.216,3.208,3.214,128
20170601|2017-04-23 21:00,24,3.213,3.215,3.213,3.213,38
20170601|2017-04-23 21:30,24,3.214,3.215,3.214,3.215,38
20170601|2017-04-23 22:00,24,3.215,3.217,3.215,3.215,36
20170601|2017-04-23 22:30,24,3.215,3.215,3.214,3.215,18
20170601|2017-04-23 23:00,24,3.215,3.215,3.214,3.215,23
20170601|2017-04-23 23:30,24,3.214,3.215,3.21,3.21,101
20170601|2017-04-24 00:00,24,3.211,3.215,3.211,3.215,162
20170601|2017-04-24 00:30,24,3.214,3.223,3.214,3.221,356
20170601|2017-04-24 01:00,24,3.221,3.222,3.209,3.215,191
20170601|2017-04-24 01:30,24,3.213,3.218,3.213,3.216,78
20170601|2017-04-24 02:00,24,3.217,3.217,3.209,3.214,181
20170601|2017-04-24 02:30,24,3.216,3.217,3.212,3.214,65
20170601|2017-04-24 03:00,24,3.214,3.216,3.211,3.213,101
20170601|2017-04-24 03:30,24,3.214,3.214,3.21,3.211,68
20170601|2017-04-24 04:00,24,3.212,3.214,3.208,3.211,122
20170601|2017-04-24 04:30,24,3.211,3.212,3.205,3.205,280
20170601|2017-04-24 05:00,24,3.206,3.21,3.198,3.202,277
20170601|2017-04-24 05:30,24,3.2,3.213,3.199,3.203,342
20170601|2017-04-24 06:00,24,3.204,3.216,3.2,3.21,406
20170601|2017-04-24 06:30,24,3.209,3.22,3.209,3.215,452
20170601|2017-04-24 07:00,24,3.216,3.218,3.161,3.173,3506
20170601|2017-04-24 07:30,24,3.172,3.179,3.168,3.177,3391
20170601|2017-04-24 08:00,24,3.178,3.179,3.153,3.157,7225
20170601|2017-04-24 08:30,24,3.157,3.158,3.132,3.137,9150
20170601|2017-04-24 09:00,24,3.136,3.152,3.131,3.148,6030
20170601|2017-04-24 09:30,24,3.148,3.148,3.128,3.139,8269
20170601|2017-04-24 10:00,24,3.138,3.167,3.137,3.148,8090
20170601|2017-04-24 10:30,24,3.147,3.176,3.146,3.164,6977
20170601|2017-04-24 11:00,24,3.163,3.192,3.16,3.178,9110
20170601|2017-04-24 11:30,24,3.178,3.192,3.171,3.172,3731
20170601|2017-04-24 12:00,24,3.172,3.177,3.166,3.172,2344
20170601|2017-04-24 12:30,24,3.173,3.176,3.167,3.169,1708
20170601|2017-04-24 13:00,24,3.168,3.171,3.157,3.16,4688
20170601|2017-04-24 13:30,24,3.161,3.162,3.153,3.155,1999
20170601|2017-04-24 14:00,24,3.155,3.162,3.154,3.159,995
20170601|2017-04-24 14:30,24,3.159,3.165,3.157,3.163,823
20170601|2017-04-24 15:00,24,3.164,3.166,3.161,3.165,325
20170601|2017-04-24 15:30,24,3.165,3.165,3.16,3.16,152
20170601|2017-04-24 17:00,25,3.157,3.163,3.152,3.154,175
20170601|2017-04-24 17:30,25,3.154,3.158,3.154,3.158,46
20170601|2017-04-24 18:00,25,3.158,3.16,3.157,3.158,74
20170601|2017-04-24 18:30,25,3.158,3.16,3.155,3.155,113
20170601|2017-04-24 19:00,25,3.155,3.161,3.153,3.16,274
20170601|2017-04-24 19:30,25,3.16,3.165,3.156,3.164,208
20170601|2017-04-24 20:00,25,3.165,3.171,3.164,3.168,338
20170601|2017-04-24 20:30,25,3.168,3.17,3.166,3.167,106
20170601|2017-04-24 21:00,25,3.167,3.168,3.165,3.168,87
20170601|2017-04-24 21:30,25,3.167,3.169,3.164,3.168,97
20170601|2017-04-24 22:00,25,3.168,3.168,3.165,3.167,35
20170601|2017-04-24 22:30,25,3.166,3.169,3.165,3.169,57
20170601|2017-04-24 23:00,25,3.168,3.17,3.166,3.166,59
20170601|2017-04-24 23:30,25,3.167,3.169,3.164,3.167,103
20170601|2017-04-25 00:00,25,3.166,3.167,3.161,3.162,113
20170601|2017-04-25 00:30,25,3.161,3.161,3.154,3.156,166
20170601|2017-04-25 01:00,25,3.155,3.159,3.155,3.158,77
20170601|2017-04-25 01:30,25,3.158,3.16,3.157,3.159,82
20170601|2017-04-25 02:00,25,3.159,3.159,3.149,3.156,365
20170601|2017-04-25 02:30,25,3.156,3.159,3.154,3.159,165
20170601|2017-04-25 03:00,25,3.159,3.161,3.157,3.159,104
20170601|2017-04-25 03:30,25,3.159,3.17,3.154,3.168,259
20170601|2017-04-25 04:00,25,3.167,3.169,3.162,3.164,221
20170601|2017-04-25 04:30,25,3.165,3.168,3.161,3.163,312
20170601|2017-04-25 05:00,25,3.161,3.164,3.161,3.163,180
20170601|2017-04-25 05:30,25,3.163,3.17,3.163,3.169,235
20170601|2017-04-25 06:00,25,3.17,3.17,3.155,3.159,662
20170601|2017-04-25 06:30,25,3.159,3.16,3.147,3.159,998
20170601|2017-04-25 07:00,25,3.16,3.18,3.149,3.15,4220
20170601|2017-04-25 07:30,25,3.15,3.169,3.149,3.165,2595
20170601|2017-04-25 08:00,25,3.165,3.166,3.135,3.148,6107
20170601|2017-04-25 08:30,25,3.148,3.156,3.142,3.147,4123
20170601|2017-04-25 09:00,25,3.147,3.148,3.137,3.139,3921
20170601|2017-04-25 09:30,25,3.139,3.152,3.133,3.133,6973
20170601|2017-04-25 10:00,25,3.134,3.137,3.129,3.129,5880
20170601|2017-04-25 10:30,25,3.129,3.139,3.125,3.135,5387
20170601|2017-04-25 11:00,25,3.134,3.144,3.134,3.14,3216
20170601|2017-04-25 11:30,25,3.141,3.147,3.141,3.142,2875
20170601|2017-04-25 12:00,25,3.142,3.144,3.135,3.138,4068
20170601|2017-04-25 12:30,25,3.137,3.148,3.136,3.146,3763
20170601|2017-04-25 13:00,25,3.146,3.17,3.135,3.16,30134
20170601|2017-04-25 13:30,25,3.161,3.167,3.153,3.165,4834
20170601|2017-04-25 14:00,25,3.165,3.17,3.162,3.169,1216
20170601|2017-04-25 14:30,25,3.168,3.174,3.167,3.171,2048
20170601|2017-04-25 15:00,25,3.17,3.177,3.17,3.174,983
20170601|2017-04-25 15:30,25,3.175,3.176,3.173,3.176,479
20170601|2017-04-25 17:00,26,3.173,3.175,3.165,3.167,292
20170601|2017-04-25 17:30,26,3.167,3.168,3.163,3.167,170
20170601|2017-04-25 18:00,26,3.166,3.167,3.163,3.163,55
20170601|2017-04-25 18:30,26,3.164,3.166,3.159,3.162,205
20170601|2017-04-25 19:00,26,3.162,3.165,3.16,3.165,101
20170601|2017-04-25 19:30,26,3.164,3.171,3.163,3.169,148
20170601|2017-04-25 20:00,26,3.169,3.178,3.167,3.173,159
20170601|2017-04-25 20:30,26,3.173,3.176,3.173,3.175,63
20170601|2017-04-25 21:00,26,3.174,3.177,3.173,3.175,150
20170601|2017-04-25 21:30,26,3.175,3.175,3.171,3.171,74
20170601|2017-04-25 22:00,26,3.172,3.173,3.171,3.172,56
20170601|2017-04-25 22:30,26,3.172,3.187,3.16,3.178,1527
20170601|2017-04-25 23:00,26,3.177,3.183,3.168,3.177,1007
20170601|2017-04-25 23:30,26,3.176,3.187,3.176,3.182,286
20170601|2017-04-26 00:00,26,3.183,3.184,3.178,3.18,140
20170601|2017-04-26 00:30,26,3.179,3.182,3.177,3.179,77
20170601|2017-04-26 01:00,26,3.178,3.182,3.177,3.178,94
20170601|2017-04-26 01:30,26,3.178,3.178,3.174,3.176,195
20170601|2017-04-26 02:00,26,3.177,3.179,3.176,3.178,233
20170601|2017-04-26 02:30,26,3.179,3.185,3.178,3.184,253
20170601|2017-04-26 03:00,26,3.185,3.187,3.181,3.187,198
20170601|2017-04-26 03:30,26,3.186,3.187,3.184,3.185,171
20170601|2017-04-26 04:00,26,3.185,3.187,3.184,3.185,131
20170601|2017-04-26 04:30,26,3.185,3.187,3.182,3.185,138
20170601|2017-04-26 05:00,26,3.184,3.207,3.184,3.202,1463
20170601|2017-04-26 05:30,26,3.202,3.212,3.198,3.21,1170
20170601|2017-04-26 06:00,26,3.21,3.218,3.203,3.21,1466
20170601|2017-04-26 06:30,26,3.209,3.217,3.205,3.211,1480
20170601|2017-04-26 07:00,26,3.211,3.215,3.196,3.199,2058
20170601|2017-04-26 07:30,26,3.199,3.2,3.184,3.189,4145
20170601|2017-04-26 08:00,26,3.19,3.246,3.188,3.231,16799
20170601|2017-04-26 08:30,26,3.231,3.244,3.228,3.238,11891
20170601|2017-04-26 09:00,26,3.238,3.239,3.226,3.234,6324
20170601|2017-04-26 09:30,26,3.234,3.258,3.232,3.256,10071
20170601|2017-04-26 10:00,26,3.256,3.262,3.251,3.259,9133
20170601|2017-04-26 10:30,26,3.26,3.264,3.244,3.255,7984
20170601|2017-04-26 11:00,26,3.254,3.26,3.251,3.251,3909
20170601|2017-04-26 11:30,26,3.252,3.258,3.25,3.254,4888
20170601|2017-04-26 12:00,26,3.253,3.267,3.253,3.264,5858
20170601|2017-04-26 12:30,26,3.265,3.272,3.255,3.263,10128
20170601|2017-04-26 13:00,26,3.263,3.277,3.262,3.265,32137
20170601|2017-04-26 13:30,26,3.264,3.268,3.254,3.256,5268
20170601|2017-04-26 14:00,26,3.257,3.267,3.254,3.266,1438
20170601|2017-04-26 14:30,26,3.266,3.271,3.26,3.261,2186
20170601|2017-04-26 15:00,26,3.26,3.266,3.26,3.266,531
20170601|2017-04-26 15:30,26,3.266,3.266,3.256,3.257,776
20170601|2017-04-26 17:00,27,3.255,3.257,3.252,3.254,280
20170601|2017-04-26 17:30,27,3.254,3.257,3.254,3.256,81
20170601|2017-04-26 18:00,27,3.257,3.259,3.257,3.257,81
20170601|2017-04-26 18:30,27,3.257,3.26,3.255,3.259,71
20170601|2017-04-26 19:00,27,3.26,3.262,3.257,3.258,111
20170601|2017-04-26 19:30,27,3.258,3.261,3.256,3.256,258
20170601|2017-04-26 20:00,27,3.256,3.257,3.252,3.254,132
20170601|2017-04-26 20:30,27,3.254,3.256,3.252,3.254,133
20170601|2017-04-26 21:00,27,3.254,3.255,3.252,3.254,109
20170601|2017-04-26 21:30,27,3.253,3.254,3.248,3.251,178
20170601|2017-04-26 22:00,27,3.252,3.255,3.251,3.253,69
20170601|2017-04-26 22:30,27,3.254,3.259,3.253,3.257,161
20170601|2017-04-26 23:00,27,3.257,3.258,3.253,3.254,134
20170601|2017-04-26 23:30,27,3.255,3.255,3.251,3.253,63
20170601|2017-04-27 00:00,27,3.253,3.255,3.25,3.251,196
20170601|2017-04-27 00:30,27,3.25,3.252,3.25,3.251,79
20170601|2017-04-27 01:00,27,3.251,3.257,3.251,3.255,94
20170601|2017-04-27 01:30,27,3.256,3.257,3.255,3.256,59
20170601|2017-04-27 02:00,27,3.256,3.259,3.255,3.258,149
20170601|2017-04-27 02:30,27,3.258,3.261,3.256,3.26,176
20170601|2017-04-27 03:00,27,3.26,3.261,3.255,3.255,125
20170601|2017-04-27 03:30,27,3.257,3.26,3.255,3.256,183
20170601|2017-04-27 04:00,27,3.255,3.256,3.251,3.252,139
20170601|2017-04-27 04:30,27,3.252,3.259,3.249,3.259,309
20170601|2017-04-27 05:00,27,3.259,3.259,3.248,3.251,390
20170601|2017-04-27 05:30,27,3.251,3.257,3.246,3.247,383
20170601|2017-04-27 06:00,27,3.247,3.248,3.237,3.239,1394
20170601|2017-04-27 06:30,27,3.239,3.242,3.226,3.227,2079
20170601|2017-04-27 07:00,27,3.227,3.233,3.215,3.231,4760
20170601|2017-04-27 07:30,27,3.232,3.239,3.222,3.222,3189
20170601|2017-04-27 08:00,27,3.222,3.231,3.207,3.222,9591
20170601|2017-04-27 08:30,27,3.222,3.247,3.221,3.223,9978
20170601|2017-04-27 09:00,27,3.222,3.228,3.215,3.217,6110
20170601|2017-04-27 09:30,27,3.218,3.266,3.218,3.247,21626
20170601|2017-04-27 10:00,27,3.248,3.258,3.212,3.23,16707
20170601|2017-04-27 10:30,27,3.229,3.239,3.222,3.229,5655
20170601|2017-04-27 11:00,27,3.229,3.233,3.225,3.232,1587
20170601|2017-04-27 11:30,27,3.233,3.243,3.231,3.232,2501
20170601|2017-04-27 12:00,27,3.232,3.233,3.224,3.232,1892
20170601|2017-04-27 12:30,27,3.231,3.246,3.231,3.245,2907
20170601|2017-04-27 13:00,27,3.244,3.252,3.225,3.242,9075
20170601|2017-04-27 13:30,27,3.243,3.245,3.237,3.243,2254
20170601|2017-04-27 14:00,27,3.243,3.244,3.234,3.234,812
20170601|2017-04-27 14:30,27,3.234,3.24,3.233,3.239,1326
20170601|2017-04-27 15:00,27,3.238,3.241,3.237,3.24,318
20170601|2017-04-27 15:30,27,3.24,3.244,3.238,3.241,250
20170601|2017-04-27 17:00,28,3.24,3.246,3.239,3.245,106
20170601|2017-04-27 17:30,28,3.244,3.246,3.242,3.244,143
20170601|2017-04-27 18:00,28,3.244,3.247,3.242,3.246,46
20170601|2017-04-27 18:30,28,3.246,3.248,3.243,3.245,55
20170601|2017-04-27 19:00,28,3.246,3.246,3.244,3.245,28
20170601|2017-04-27 19:30,28,3.245,3.249,3.245,3.249,88
20170601|2017-04-27 20:00,28,3.247,3.262,3.247,3.256,222
20170601|2017-04-27 20:30,28,3.255,3.256,3.249,3.25,109
20170601|2017-04-27 21:00,28,3.248,3.255,3.248,3.252,125
20170601|2017-04-27 21:30,28,3.253,3.26,3.253,3.259,224
20170601|2017-04-27 22:00,28,3.259,3.26,3.257,3.258,85
20170601|2017-04-27 22:30,28,3.258,3.259,3.258,3.259,29
20170601|2017-04-27 23:00,28,3.259,3.265,3.258,3.262,211
20170601|2017-04-27 23:30,28,3.261,3.261,3.256,3.26,144
20170601|2017-04-28 00:00,28,3.259,3.26,3.255,3.255,117
20170601|2017-04-28 00:30,28,3.256,3.257,3.245,3.249,680
20170601|2017-04-28 01:00,28,3.251,3.256,3.25,3.251,198
20170601|2017-04-28 01:30,28,3.251,3.252,3.249,3.252,64
20170601|2017-04-28 02:00,28,3.251,3.258,3.249,3.252,316
20170601|2017-04-28 02:30,28,3.253,3.259,3.246,3.247,299
20170601|2017-04-28 03:00,28,3.247,3.254,3.247,3.253,132
20170601|2017-04-28 03:30,28,3.252,3.259,3.252,3.258,117
20170601|2017-04-28 04:00,28,3.258,3.263,3.255,3.257,357
20170601|2017-04-28 04:30,28,3.258,3.26,3.256,3.259,134
20170601|2017-04-28 05:00,28,3.259,3.26,3.251,3.254,188
20170601|2017-04-28 05:30,28,3.254,3.258,3.249,3.253,132
20170601|2017-04-28 06:00,28,3.253,3.253,3.234,3.239,921
20170601|2017-04-28 06:30,28,3.239,3.245,3.229,3.243,1300
20170601|2017-04-28 07:00,28,3.242,3.261,3.232,3.255,3591
20170601|2017-04-28 07:30,28,3.253,3.276,3.248,3.273,5869
20170601|2017-04-28 08:00,28,3.274,3.292,3.273,3.284,12187
20170601|2017-04-28 08:30,28,3.283,3.284,3.269,3.274,5617
20170601|2017-04-28 09:00,28,3.274,3.287,3.27,3.283,6136
20170601|2017-04-28 09:30,28,3.284,3.287,3.278,3.285,3631
20170601|2017-04-28 10:00,28,3.285,3.291,3.28,3.281,5516
20170601|2017-04-28 10:30,28,3.281,3.284,3.277,3.282,3383
20170601|2017-04-28 11:00,28,3.283,3.29,3.28,3.281,2659
20170601|2017-04-28 11:30,28,3.282,3.29,3.28,3.287,2838
20170601|2017-04-28 12:00,28,3.286,3.29,3.286,3.288,1692
20170601|2017-04-28 12:30,28,3.288,3.298,3.286,3.288,6220
20170601|2017-04-28 13:00,28,3.288,3.288,3.27,3.276,13065
20170601|2017-04-28 13:30,28,3.275,3.279,3.27,3.278,3153
20170601|2017-04-28 14:00,28,3.279,3.28,3.272,3.274,1897
20170601|2017-04-28 14:30,28,3.274,3.279,3.268,3.275,1748
20170601|2017-04-28 15:00,28,3.274,3.274,3.262,3.263,768
20170601|2017-04-28 15:30,28,3.262,3.27,3.26,3.269,616
20170601|2017-04-30 17:00,1,3.249,3.265,3.245,3.264,1058
20170601|2017-04-30 17:30,1,3.264,3.272,3.263,3.268,259
20170601|2017-04-30 18:00,1,3.267,3.274,3.265,3.271,234
20170601|2017-04-30 18:30,1,3.27,3.271,3.268,3.27,310
20170601|2017-04-30 19:00,1,3.27,3.274,3.267,3.274,183
20170601|2017-04-30 19:30,1,3.274,3.274,3.267,3.271,39
20170601|2017-04-30 20:00,1,3.271,3.273,3.267,3.271,77
20170601|2017-04-30 20:30,1,3.271,3.279,3.271,3.277,175
20170601|2017-04-30 21:00,1,3.277,3.279,3.272,3.274,126
20170601|2017-04-30 21:30,1,3.274,3.274,3.271,3.272,45
20170601|2017-04-30 22:00,1,3.272,3.278,3.271,3.278,52
20170601|2017-04-30 22:30,1,3.279,3.279,3.27,3.273,211
20170601|2017-04-30 23:00,1,3.274,3.278,3.27,3.278,200
20170601|2017-04-30 23:30,1,3.276,3.277,3.275,3.277,18
20170601|2017-05-01 00:00,1,3.278,3.283,3.273,3.28,272
20170601|2017-05-01 00:30,1,3.28,3.288,3.28,3.285,206
20170601|2017-05-01 01:00,1,3.286,3.29,3.283,3.284,241
20170601|2017-05-01 01:30,1,3.284,3.286,3.283,3.284,44
20170601|2017-05-01 02:00,1,3.283,3.285,3.283,3.283,19
20170601|2017-05-01 02:30,1,3.284,3.284,3.276,3.28,258
20170601|2017-05-01 03:00,1,3.281,3.287,3.28,3.285,61
20170601|2017-05-01 03:30,1,3.287,3.293,3.284,3.291,202
20170601|2017-05-01 04:00,1,3.292,3.294,3.289,3.291,101
20170601|2017-05-01 04:30,1,3.292,3.296,3.292,3.294,110
20170601|2017-05-01 05:00,1,3.294,3.294,3.286,3.289,220
20170601|2017-05-01 05:30,1,3.289,3.291,3.284,3.285,235
20170601|2017-05-01 06:00,1,3.286,3.294,3.283,3.29,546
20170601|2017-05-01 06:30,1,3.291,3.308,3.29,3.299,1861
20170601|2017-05-01 07:00,1,3.3,3.313,3.289,3.304,2886
20170601|2017-05-01 07:30,1,3.304,3.304,3.268,3.28,4968
20170601|2017-05-01 08:00,1,3.28,3.28,3.247,3.262,7883
20170601|2017-05-01 08:30,1,3.262,3.277,3.25,3.275,6067
20170601|2017-05-01 09:00,1,3.275,3.277,3.258,3.266,5740
20170601|2017-05-01 09:30,1,3.265,3.265,3.251,3.252,3754
20170601|2017-05-01 10:00,1,3.251,3.256,3.233,3.234,6931
20170601|2017-05-01 10:30,1,3.233,3.235,3.212,3.227,12103
20170601|2017-05-01 11:00,1,3.226,3.226,3.202,3.205,7443
20170601|2017-05-01 11:30,1,3.204,3.214,3.198,3.21,7856
20170601|2017-05-01 12:00,1,3.21,3.222,3.21,3.214,4486
20170601|2017-05-01 12:30,1,3.214,3.214,3.2,3.206,4761
20170601|2017-05-01 13:00,1,3.206,3.217,3.202,3.216,8161
20170601|2017-05-01 13:30,1,3.216,3.224,3.215,3.222,2675
20170601|2017-05-01 14:00,1,3.221,3.224,3.22,3.223,854
20170601|2017-05-01 14:30,1,3.222,3.231,3.222,3.231,1361
20170601|2017-05-01 15:00,1,3.231,3.234,3.227,3.228,760
20170601|2017-05-01 15:30,1,3.228,3.235,3.227,3.231,311
20170601|2017-05-01 17:00,2,3.231,3.234,3.224,3.228,136
20170601|2017-05-01 17:30,2,3.228,3.228,3.223,3.226,117
20170601|2017-05-01 18:00,2,3.228,3.229,3.226,3.229,32
20170601|2017-05-01 18:30,2,3.227,3.23,3.224,3.227,80
20170601|2017-05-01 19:00,2,3.227,3.229,3.227,3.227,31
20170601|2017-05-01 19:30,2,3.227,3.228,3.219,3.223,209
20170601|2017-05-01 20:00,2,3.222,3.227,3.22,3.221,86
20170601|2017-05-01 20:30,2,3.22,3.228,3.22,3.224,138
20170601|2017-05-01 21:00,2,3.225,3.225,3.223,3.224,47
20170601|2017-05-01 21:30,2,3.224,3.225,3.223,3.224,22
20170601|2017-05-01 22:00,2,3.223,3.226,3.222,3.222,20
20170601|2017-05-01 22:30,2,3.222,3.225,3.221,3.223,80
20170601|2017-05-01 23:00,2,3.223,3.223,3.218,3.219,53
20170601|2017-05-01 23:30,2,3.219,3.227,3.218,3.219,169
20170601|2017-05-02 00:00,2,3.219,3.222,3.216,3.217,91
20170601|2017-05-02 00:30,2,3.217,3.235,3.216,3.226,549
20170601|2017-05-02 01:00,2,3.228,3.231,3.226,3.226,125
20170601|2017-05-02 01:30,2,3.227,3.228,3.222,3.222,76
20170601|2017-05-02 02:00,2,3.223,3.232,3.22,3.229,300
20170601|2017-05-02 02:30,2,3.23,3.232,3.227,3.229,117
20170601|2017-05-02 03:00,2,3.228,3.244,3.224,3.24,355
20170601|2017-05-02 03:30,2,3.24,3.244,3.238,3.241,429
20170601|2017-05-02 04:00,2,3.243,3.244,3.239,3.239,163
20170601|2017-05-02 04:30,2,3.239,3.244,3.238,3.242,121
20170601|2017-05-02 05:00,2,3.241,3.241,3.228,3.232,404
20170601|2017-05-02 05:30,2,3.231,3.233,3.226,3.227,354
20170601|2017-05-02 06:00,2,3.226,3.232,3.221,3.225,556
20170601|2017-05-02 06:30,2,3.225,3.238,3.221,3.233,948
20170601|2017-05-02 07:00,2,3.233,3.24,3.208,3.209,2884
20170601|2017-05-02 07:30,2,3.208,3.217,3.193,3.21,7111
20170601|2017-05-02 08:00,2,3.211,3.234,3.207,3.234,5506
20170601|2017-05-02 08:30,2,3.233,3.273,3.229,3.258,18872
20170601|2017-05-02 09:00,2,3.257,3.262,3.216,3.222,11236
20170601|2017-05-02 09:30,2,3.222,3.223,3.2,3.216,9577
20170601|2017-05-02 10:00,2,3.215,3.216,3.2,3.203,4414
20170601|2017-05-02 10:30,2,3.202,3.211,3.191,3.198,5305
20170601|2017-05-02 11:00,2,3.198,3.204,3.191,3.202,5133
20170601|2017-05-02 11:30,2,3.202,3.202,3.197,3.198,2064
20170601|2017-05-02 12:00,2,3.197,3.199,3.182,3.19,5707
20170601|2017-05-02 12:30,2,3.189,3.189,3.178,3.188,6517
20170601|2017-05-02 13:00,2,3.188,3.198,3.182,3.196,8449
20170601|2017-05-02 13:30,2,3.196,3.205,3.195,3.203,2586
20170601|2017-05-02 14:00,2,3.204,3.204,3.189,3.189,1077
20170601|2017-05-02 14:30,2,3.189,3.19,3.184,3.187,829
20170601|2017-05-02 15:00,2,3.187,3.191,3.186,3.189,596
20170601|2017-05-02 15:30,2,3.189,3.191,3.18,3.186,893
20170601|2017-05-02 17:00,3,3.185,3.188,3.178,3.188,220
20170601|2017-05-02 17:30,3,3.188,3.188,3.183,3.184,61
20170601|2017-05-02 18:00,3,3.184,3.187,3.184,3.186,27
20170601|2017-05-02 18:30,3,3.187,3.187,3.183,3.186,33
20170601|2017-05-02 19:00,3,3.186,3.186,3.183,3.185,40
20170601|2017-05-02 19:30,3,3.184,3.188,3.184,3.187,77
20170601|2017-05-02 20:00,3,3.187,3.188,3.185,3.186,40
20170601|2017-05-02 20:30,3,3.186,3.188,3.186,3.187,25
20170601|2017-05-02 21:00,3,3.188,3.189,3.184,3.184,110
20170601|2017-05-02 21:30,3,3.185,3.185,3.18,3.181,111
20170601|2017-05-02 22:00,3,3.181,3.186,3.181,3.185,86
20170601|2017-05-02 22:30,3,3.186,3.186,3.184,3.184,54
20170601|2017-05-02 23:00,3,3.185,3.185,3.184,3.184,23
20170601|2017-05-02 23:30,3,3.183,3.184,3.178,3.179,205
20170601|2017-05-03 00:00,3,3.179,3.179,3.178,3.178,50
20170601|2017-05-03 00:30,3,3.179,3.18,3.178,3.178,95
20170601|2017-05-03 01:00,3,3.178,3.183,3.178,3.183,143
20170601|2017-05-03 01:30,3,3.182,3.183,3.179,3.18,92
20170601|2017-05-03 02:00,3,3.18,3.185,3.179,3.182,127
20170601|2017-05-03 02:30,3,3.181,3.195,3.181,3.191,344
20170601|2017-05-03 03:00,3,3.192,3.195,3.186,3.19,173
20170601|2017-05-03 03:30,3,3.188,3.192,3.185,3.189,205
20170601|2017-05-03 04:00,3,3.191,3.192,3.188,3.189,73
20170601|2017-05-03 04:30,3,3.189,3.191,3.185,3.188,128
20170601|2017-05-03 05:00,3,3.188,3.194,3.188,3.19,166
20170601|2017-05-03 05:30,3,3.19,3.204,3.19,3.192,528
20170601|2017-05-03 06:00,3,3.192,3.207,3.192,3.204,658
20170601|2017-05-03 06:30,3,3.203,3.203,3.189,3.194,751
20170601|2017-05-03 07:00,3,3.194,3.21,3.193,3.207,1825
20170601|2017-05-03 07:30,3,3.208,3.209,3.192,3.194,2351
20170601|2017-05-03 08:00,3,3.193,3.195,3.175,3.191,8304
20170601|2017-05-03 08:30,3,3.191,3.225,3.181,3.214,11025
20170601|2017-05-03 09:00,3,3.213,3.219,3.199,3.207,6409
20170601|2017-05-03 09:30,3,3.207,3.219,3.203,3.205,4309
20170601|2017-05-03 10:00,3,3.206,3.213,3.202,3.209,2634
20170601|2017-05-03 10:30,3,3.21,3.217,3.208,3.215,2297
20170601|2017-05-03 11:00,3,3.216,3.218,3.212,3.213,2299
20170601|2017-05-03 11:30,3,3.213,3.222,3.213,3.218,2332
20170601|2017-05-03 12:00,3,3.218,3.229,3.218,3.221,4513
20170601|2017-05-03 12:30,3,3.221,3.228,3.221,3.227,1737
20170601|2017-05-03 13:00,3,3.227,3.233,3.224,3.226,6913
20170601|2017-05-03 13:30,3,3.226,3.227,3.217,3.221,2431
20170601|2017-05-03 14:00,3,3.22,3.222,3.215,3.217,821
20170601|2017-05-03 14:30,3,3.218,3.219,3.212,3.213,697
20170601|2017-05-03 15:00,3,3.212,3.223,3.209,3.223,689
20170601|2017-05-03 15:30,3,3.223,3.224,3.217,3.219,413
20170601|2017-05-03 17:00,4,3.22,3.222,3.218,3.219,73
20170601|2017-05-03 17:30,4,3.221,3.221,3.218,3.219,44
20170601|2017-05-03 18:00,4,3.218,3.221,3.218,3.221,32
20170601|2017-05-03 18:30,4,3.22,3.221,3.219,3.221,21
20170601|2017-05-03 19:00,4,3.221,3.221,3.214,3.217,52
20170601|2017-05-03 19:30,4,3.215,3.224,3.215,3.218,163
20170601|2017-05-03 20:00,4,3.218,3.218,3.215,3.217,68
20170601|2017-05-03 20:30,4,3.215,3.216,3.214,3.216,30
20170601|2017-05-03 21:00,4,3.216,3.217,3.215,3.215,25
20170601|2017-05-03 21:30,4,3.215,3.217,3.214,3.217,48
20170601|2017-05-03 22:00,4,3.217,3.218,3.216,3.218,40
20170601|2017-05-03 22:30,4,3.218,3.219,3.216,3.219,39
20170601|2017-05-03 23:00,4,3.218,3.219,3.217,3.218,20
20170601|2017-05-03 23:30,4,3.219,3.222,3.219,3.219,64
20170601|2017-05-04 00:00,4,3.219,3.22,3.216,3.219,96
20170601|2017-05-04 00:30,4,3.219,3.224,3.217,3.221,113
20170601|2017-05-04 01:00,4,3.221,3.223,3.22,3.221,52
20170601|2017-05-04 01:30,4,3.22,3.22,3.215,3.217,107
20170601|2017-05-04 02:00,4,3.217,3.22,3.216,3.216,30
20170601|2017-05-04 02:30,4,3.216,3.218,3.214,3.216,91
20170601|2017-05-04 03:00,4,3.215,3.217,3.211,3.212,142
20170601|2017-05-04 03:30,4,3.213,3.218,3.211,3.218,213
20170601|2017-05-04 04:00,4,3.217,3.235,3.217,3.232,671
20170601|2017-05-04 04:30,4,3.23,3.254,3.229,3.243,882
20170601|2017-05-04 05:00,4,3.243,3.245,3.235,3.238,351
20170601|2017-05-04 05:30,4,3.238,3.238,3.229,3.231,422
20170601|2017-05-04 06:00,4,3.232,3.237,3.215,3.224,1137
20170601|2017-05-04 06:30,4,3.223,3.237,3.222,3.234,624
20170601|2017-05-04 07:00,4,3.233,3.239,3.223,3.235,1769
20170601|2017-05-04 07:30,4,3.235,3.243,3.221,3.234,2906
20170601|2017-05-04 08:00,4,3.234,3.236,3.221,3.223,4867
20170601|2017-05-04 08:30,4,3.224,3.229,3.204,3.215,5750
20170601|2017-05-04 09:00,4,3.215,3.225,3.213,3.223,3872
20170601|2017-05-04 09:30,4,3.219,3.219,3.183,3.199,17982
20170601|2017-05-04 10:00,4,3.198,3.216,3.198,3.205,8633
20170601|2017-05-04 10:30,4,3.205,3.211,3.178,3.185,6612
20170601|2017-05-04 11:00,4,3.184,3.187,3.171,3.185,8809
20170601|2017-05-04 11:30,4,3.184,3.186,3.169,3.172,4689
20170601|2017-05-04 12:00,4,3.171,3.178,3.165,3.17,5105
20170601|2017-05-04 12:30,4,3.171,3.181,3.169,3.179,4268
20170601|2017-05-04 13:00,4,3.179,3.191,3.17,3.182,9028
20170601|2017-05-04 13:30,4,3.182,3.196,3.182,3.195,3156
20170601|2017-05-04 14:00,4,3.195,3.199,3.19,3.191,1312
20170601|2017-05-04 14:30,4,3.191,3.199,3.191,3.198,704
20170601|2017-05-04 15:00,4,3.197,3.198,3.192,3.197,383
20170601|2017-05-04 15:30,4,3.197,3.202,3.197,3.201,583
20170601|2017-05-04 17:00,5,3.199,3.209,3.198,3.201,292
20170601|2017-05-04 17:30,5,3.202,3.203,3.196,3.196,78
20170601|2017-05-04 18:00,5,3.195,3.2,3.195,3.2,77
20170601|2017-05-04 18:30,5,3.199,3.199,3.192,3.198,103
20170601|2017-05-04 19:00,5,3.195,3.199,3.195,3.199,53
20170601|2017-05-04 19:30,5,3.198,3.198,3.188,3.191,117
20170601|2017-05-04 20:00,5,3.19,3.191,3.189,3.189,42
20170601|2017-05-04 20:30,5,3.19,3.195,3.188,3.194,57
20170601|2017-05-04 21:00,5,3.195,3.195,3.193,3.193,29
20170601|2017-05-04 21:30,5,3.193,3.194,3.189,3.191,76
20170601|2017-05-04 22:00,5,3.192,3.195,3.189,3.193,165
20170601|2017-05-04 22:30,5,3.194,3.198,3.191,3.196,164
20170601|2017-05-04 23:00,5,3.197,3.197,3.193,3.193,40
20170601|2017-05-04 23:30,5,3.192,3.192,3.186,3.187,175
20170601|2017-05-05 00:00,5,3.187,3.188,3.186,3.186,72
20170601|2017-05-05 00:30,5,3.185,3.189,3.183,3.183,94
20170601|2017-05-05 01:00,5,3.184,3.194,3.184,3.193,281
20170601|2017-05-05 01:30,5,3.192,3.197,3.191,3.192,169
20170601|2017-05-05 02:00,5,3.193,3.197,3.19,3.195,138
20170601|2017-05-05 02:30,5,3.194,3.207,3.194,3.205,536
20170601|2017-05-05 03:00,5,3.205,3.219,3.205,3.214,487
20170601|2017-05-05 03:30,5,3.215,3.219,3.207,3.216,331
20170601|2017-05-05 04:00,5,3.215,3.219,3.212,3.215,175
20170601|2017-05-05 04:30,5,3.215,3.218,3.214,3.215,92
20170601|2017-05-05 05:00,5,3.215,3.215,3.208,3.211,250
20170601|2017-05-05 05:30,5,3.21,3.214,3.207,3.211,272
20170601|2017-05-05 06:00,5,3.212,3.215,3.202,3.215,637
20170601|2017-05-05 06:30,5,3.214,3.215,3.204,3.211,671
20170601|2017-05-05 07:00,5,3.212,3.228,3.211,3.214,2924
20170601|2017-05-05 07:30,5,3.214,3.219,3.2,3.21,2732
20170601|2017-05-05 08:00,5,3.21,3.245,3.203,3.233,11632
20170601|2017-05-05 08:30,5,3.232,3.243,3.225,3.237,6051
20170601|2017-05-05 09:00,5,3.238,3.24,3.221,3.223,5214
20170601|2017-05-05 09:30,5,3.223,3.232,3.221,3.231,2619
20170601|2017-05-05 10:00,5,3.231,3.24,3.231,3.238,3177
20170601|2017-05-05 10:30,5,3.239,3.239,3.231,3.235,2303
20170601|2017-05-05 11:00,5,3.235,3.244,3.234,3.24,3120
20170601|2017-05-05 11:30,5,3.24,3.275,3.239,3.271,12888
20170601|2017-05-05 12:00,5,3.272,3.277,3.265,3.27,7967
20170601|2017-05-05 12:30,5,3.271,3.273,3.258,3.269,6581
20170601|2017-05-05 13:00,5,3.269,3.273,3.263,3.265,10652
20170601|2017-05-05 13:30,5,3.265,3.268,3.261,3.265,3082
20170601|2017-05-05 14:00,5,3.265,3.266,3.262,3.264,1055
20170601|2017-05-05 14:30,5,3.263,3.268,3.263,3.266,1637
20170601|2017-05-05 15:00,5,3.265,3.273,3.265,3.273,658
20170601|2017-05-05 15:30,5,3.273,3.282,3.268,3.281,825
20170601|2017-05-07 17:00,8,3.243,3.252,3.235,3.239,1505
20170601|2017-05-07 17:30,8,3.239,3.246,3.238,3.246,126
20170601|2017-05-07 18:00,8,3.247,3.248,3.244,3.244,158
20170601|2017-05-07 18:30,8,3.245,3.249,3.244,3.244,100
20170601|2017-05-07 19:00,8,3.245,3.255,3.244,3.255,287
20170601|2017-05-07 19:30,8,3.253,3.263,3.251,3.261,184
20170601|2017-05-07 20:00,8,3.259,3.265,3.244,3.247,495
20170601|2017-05-07 20:30,8,3.247,3.251,3.247,3.25,85
20170601|2017-05-07 21:00,8,3.25,3.251,3.249,3.25,41
20170601|2017-05-07 21:30,8,3.251,3.257,3.25,3.255,156
20170601|2017-05-07 22:00,8,3.255,3.255,3.244,3.246,160
20170601|2017-05-07 22:30,8,3.246,3.246,3.24,3.241,181
20170601|2017-05-07 23:00,8,3.242,3.25,3.241,3.244,185
20170601|2017-05-07 23:30,8,3.245,3.262,3.245,3.258,400
20170601|2017-05-08 00:00,8,3.258,3.26,3.254,3.257,190
20170601|2017-05-08 00:30,8,3.257,3.257,3.234,3.24,672
20170601|2017-05-08 01:00,8,3.239,3.24,3.234,3.234,298
20170601|2017-05-08 01:30,8,3.235,3.235,3.231,3.234,222
20170601|2017-05-08 02:00,8,3.234,3.242,3.232,3.238,387
20170601|2017-05-08 02:30,8,3.239,3.245,3.237,3.24,194
20170601|2017-05-08 03:00,8,3.241,3.245,3.24,3.244,164
20170601|2017-05-08 03:30,8,3.244,3.247,3.236,3.238,316
20170601|2017-05-08 04:00,8,3.239,3.244,3.237,3.238,118
20170601|2017-05-08 04:30,8,3.238,3.24,3.229,3.23,415
20170601|2017-05-08 05:00,8,3.23,3.234,3.228,3.229,451
20170601|2017-05-08 05:30,8,3.228,3.232,3.228,3.23,275
20170601|2017-05-08 06:00,8,3.231,3.237,3.228,3.228,553
20170601|2017-05-08 06:30,8,3.228,3.232,3.218,3.227,2086
20170601|2017-05-08 07:00,8,3.227,3.231,3.203,3.208,6037
20170601|2017-05-08 07:30,8,3.207,3.212,3.188,3.189,7319
20170601|2017-05-08 08:00,8,3.188,3.191,3.17,3.175,16258
20170601|2017-05-08 08:30,8,3.176,3.186,3.172,3.184,10171
20170601|2017-05-08 09:00,8,3.183,3.188,3.173,3.177,5856
20170601|2017-05-08 09:30,8,3.177,3.178,3.152,3.154,13134
20170601|2017-05-08 10:00,8,3.153,3.154,3.14,3.15,10779
20170601|2017-05-08 10:30,8,3.149,3.156,3.147,3.15,6172
20170601|2017-05-08 11:00,8,3.149,3.168,3.145,3.162,9105
20170601|2017-05-08 11:30,8,3.162,3.172,3.156,3.164,5154
20170601|2017-05-08 12:00,8,3.165,3.172,3.158,3.161,3620
20170601|2017-05-08 12:30,8,3.16,3.171,3.159,3.171,3410
20170601|2017-05-08 13:00,8,3.171,3.18,3.165,3.171,12162
20170601|2017-05-08 13:30,8,3.172,3.174,3.17,3.174,2496
20170601|2017-05-08 14:00,8,3.174,3.183,3.173,3.183,2453
20170601|2017-05-08 14:30,8,3.182,3.187,3.18,3.18,1505
20170601|2017-05-08 15:00,8,3.181,3.184,3.18,3.183,333
20170601|2017-05-08 15:30,8,3.184,3.186,3.173,3.177,847
20170601|2017-05-08 17:00,9,3.178,3.185,3.176,3.177,196
20170601|2017-05-08 17:30,9,3.176,3.18,3.173,3.179,93
20170601|2017-05-08 18:00,9,3.178,3.181,3.178,3.18,52
20170601|2017-05-08 18:30,9,3.181,3.187,3.179,3.185,129
20170601|2017-05-08 19:00,9,3.186,3.187,3.181,3.183,142
20170601|2017-05-08 19:30,9,3.184,3.185,3.183,3.185,42
20170601|2017-05-08 20:00,9,3.185,3.186,3.184,3.186,45
20170601|2017-05-08 20:30,9,3.186,3.186,3.183,3.185,65
20170601|2017-05-08 21:00,9,3.185,3.187,3.185,3.186,92
20170601|2017-05-08 21:30,9,3.186,3.186,3.184,3.186,86
20170601|2017-05-08 22:00,9,3.185,3.192,3.184,3.19,156
20170601|2017-05-08 22:30,9,3.19,3.19,3.187,3.187,44
20170601|2017-05-08 23:00,9,3.187,3.187,3.186,3.186,98
20170601|2017-05-08 23:30,9,3.186,3.188,3.185,3.188,83
20170601|2017-05-09 00:00,9,3.188,3.188,3.181,3.183,238
20170601|2017-05-09 00:30,9,3.183,3.185,3.18,3.181,229
20170601|2017-05-09 01:00,9,3.181,3.187,3.18,3.181,254
20170601|2017-05-09 01:30,9,3.182,3.183,3.178,3.182,139
20170601|2017-05-09 02:00,9,3.183,3.198,3.181,3.196,591
20170601|2017-05-09 02:30,9,3.196,3.197,3.191,3.194,240
20170601|2017-05-09 03:00,9,3.193,3.205,3.193,3.193,334
20170601|2017-05-09 03:30,9,3.193,3.197,3.193,3.196,98
20170601|2017-05-09 04:00,9,3.195,3.195,3.192,3.193,100
20170601|2017-05-09 04:30,9,3.192,3.193,3.181,3.183,260
20170601|2017-05-09 05:00,9,3.182,3.195,3.181,3.195,372
20170601|2017-05-09 05:30,9,3.196,3.201,3.191,3.197,288
20170601|2017-05-09 06:00,9,3.198,3.219,3.197,3.21,1657
20170601|2017-05-09 06:30,9,3.211,3.222,3.208,3.213,1630
20170601|2017-05-09 07:00,9,3.213,3.224,3.194,3.205,5018
20170601|2017-05-09 07:30,9,3.205,3.206,3.186,3.197,3508
20170601|2017-05-09 08:00,9,3.197,3.218,3.187,3.204,11646
20170601|2017-05-09 08:30,9,3.203,3.212,3.194,3.206,5902
20170601|2017-05-09 09:00,9,3.206,3.23,3.206,3.224,9584
20170601|2017-05-09 09:30,9,3.225,3.229,3.216,3.226,5744
20170601|2017-05-09 10:00,9,3.226,3.229,3.22,3.227,3352
20170601|2017-05-09 10:30,9,3.228,3.23,3.221,3.227,3562
20170601|2017-05-09 11:00,9,3.228,3.24,3.227,3.235,7236
20170601|2017-05-09 11:30,9,3.235,3.24,3.235,3.236,3684
20170601|2017-05-09 12:00,9,3.237,3.246,3.232,3.235,6429
20170601|2017-05-09 12:30,9,3.235,3.243,3.233,3.24,3395
20170601|2017-05-09 13:00,9,3.24,3.24,3.224,3.227,8246
20170601|2017-05-09 13:30,9,3.227,3.228,3.217,3.222,3779
20170601|2017-05-09 14:00,9,3.221,3.223,3.216,3.221,1076
20170601|2017-05-09 14:30,9,3.22,3.226,3.218,3.219,1385
20170601|2017-05-09 15:00,9,3.219,3.219,3.213,3.216,456
20170601|2017-05-09 15:30,9,3.215,3.219,3.214,3.215,332
20170601|2017-05-09 17:00,10,3.214,3.218,3.212,3.216,124
20170601|2017-05-09 17:30,10,3.216,3.217,3.214,3.217,46
20170601|2017-05-09 18:00,10,3.216,3.217,3.214,3.214,78
20170601|2017-05-09 18:30,10,3.215,3.218,3.214,3.217,65
20170601|2017-05-09 19:00,10,3.218,3.22,3.206,3.207,270
20170601|2017-05-09 19:30,10,3.208,3.21,3.205,3.208,128
20170601|2017-05-09 20:00,10,3.21,3.213,3.209,3.211,43
20170601|2017-05-09 20:30,10,3.21,3.211,3.209,3.209,28
20170601|2017-05-09 21:00,10,3.21,3.213,3.21,3.211,60
20170601|2017-05-09 21:30,10,3.213,3.213,3.209,3.209,78
20170601|2017-05-09 22:00,10,3.209,3.209,3.206,3.208,58
20170601|2017-05-09 22:30,10,3.207,3.211,3.206,3.21,73
20170601|2017-05-09 23:00,10,3.211,3.213,3.211,3.211,34
20170601|2017-05-09 23:30,10,3.212,3.218,3.211,3.212,125
20170601|2017-05-10 00:00,10,3.212,3.212,3.207,3.208,100
20170601|2017-05-10 00:30,10,3.209,3.215,3.209,3.212,109
20170601|2017-05-10 01:00,10,3.211,3.212,3.207,3.211,110
20170601|2017-05-10 01:30,10,3.21,3.213,3.209,3.21,90
20170601|2017-05-10 02:00,10,3.21,3.21,3.202,3.203,240
20170601|2017-05-10 02:30,10,3.203,3.21,3.202,3.207,281
20170601|2017-05-10 03:00,10,3.207,3.21,3.205,3.208,150
20170601|2017-05-10 03:30,10,3.208,3.208,3.202,3.207,141
20170601|2017-05-10 04:00,10,3.208,3.224,3.207,3.216,616
20170601|2017-05-10 04:30,10,3.216,3.219,3.209,3.21,205
20170601|2017-05-10 05:00,10,3.21,3.218,3.21,3.215,204
20170601|2017-05-10 05:30,10,3.215,3.227,3.215,3.226,683
20170601|2017-05-10 06:00,10,3.226,3.248,3.226,3.246,2552
20170601|2017-05-10 06:30,10,3.246,3.256,3.241,3.245,1931
20170601|2017-05-10 07:00,10,3.246,3.259,3.241,3.256,2242
20170601|2017-05-10 07:30,10,3.256,3.272,3.253,3.269,4778
20170601|2017-05-10 08:00,10,3.269,3.274,3.252,3.269,8162
20170601|2017-05-10 08:30,10,3.268,3.27,3.254,3.269,5944
20170601|2017-05-10 09:00,10,3.269,3.281,3.264,3.266,9211
20170601|2017-05-10 09:30,10,3.267,3.349,3.264,3.327,30665
20170601|2017-05-10 10:00,10,3.328,3.331,3.298,3.299,16749
20170601|2017-05-10 10:30,10,3.3,3.315,3.299,3.306,6640
20170601|2017-05-10 11:00,10,3.307,3.313,3.304,3.309,5318
20170601|2017-05-10 11:30,10,3.31,3.31,3.295,3.306,6444
20170601|2017-05-10 12:00,10,3.306,3.312,3.299,3.301,3883
20170601|2017-05-10 12:30,10,3.301,3.308,3.294,3.299,5778
20170601|2017-05-10 13:00,10,3.298,3.302,3.289,3.293,11297
20170601|2017-05-10 13:30,10,3.292,3.293,3.287,3.29,2403
20170601|2017-05-10 14:00,10,3.29,3.29,3.281,3.283,1507
20170601|2017-05-10 14:30,10,3.283,3.283,3.279,3.281,1021
20170601|2017-05-10 15:00,10,3.28,3.282,3.276,3.282,581
20170601|2017-05-10 15:30,10,3.283,3.285,3.276,3.28,603
20170601|2017-05-10 17:00,11,3.278,3.286,3.276,3.281,156
20170601|2017-05-10 17:30,11,3.282,3.282,3.28,3.282,26
20170601|2017-05-10 18:00,11,3.282,3.282,3.277,3.278,71
20170601|2017-05-10 18:30,11,3.279,3.284,3.278,3.284,59
20170601|2017-05-10 19:00,11,3.282,3.285,3.281,3.282,79
20170601|2017-05-10 19:30,11,3.282,3.283,3.281,3.283,23
20170601|2017-05-10 20:00,11,3.283,3.283,3.28,3.281,61
20170601|2017-05-10 20:30,11,3.281,3.283,3.28,3.281,76
20170601|2017-05-10 21:00,11,3.282,3.284,3.282,3.283,65
20170601|2017-05-10 21:30,11,3.284,3.285,3.282,3.284,74
20170601|2017-05-10 22:00,11,3.284,3.287,3.284,3.285,82
20170601|2017-05-10 22:30,11,3.285,3.29,3.285,3.288,99
20170601|2017-05-10 23:00,11,3.288,3.292,3.286,3.287,203
20170601|2017-05-10 23:30,11,3.287,3.293,3.286,3.29,147
20170601|2017-05-11 00:00,11,3.291,3.291,3.285,3.285,76
20170601|2017-05-11 00:30,11,3.285,3.286,3.273,3.279,499
20170601|2017-05-11 01:00,11,3.277,3.282,3.275,3.277,189
20170601|2017-05-11 01:30,11,3.278,3.283,3.276,3.281,176
20170601|2017-05-11 02:00,11,3.281,3.284,3.277,3.279,209
20170601|2017-05-11 02:30,11,3.282,3.291,3.274,3.278,412
20170601|2017-05-11 03:00,11,3.279,3.289,3.278,3.284,249
20170601|2017-05-11 03:30,11,3.283,3.292,3.283,3.289,225
20170601|2017-05-11 04:00,11,3.289,3.294,3.288,3.291,364
20170601|2017-05-11 04:30,11,3.291,3.293,3.289,3.292,148
20170601|2017-05-11 05:00,11,3.292,3.303,3.285,3.3,647
20170601|2017-05-11 05:30,11,3.3,3.304,3.294,3.296,592
20170601|2017-05-11 06:00,11,3.296,3.307,3.296,3.303,665
20170601|2017-05-11 06:30,11,3.304,3.318,3.3,3.316,1859
20170601|2017-05-11 07:00,11,3.315,3.336,3.311,3.323,5372
20170601|2017-05-11 07:30,11,3.324,3.335,3.312,3.315,2717
20170601|2017-05-11 08:00,11,3.316,3.332,3.312,3.328,5221
20170601|2017-05-11 08:30,11,3.328,3.331,3.315,3.318,3877
20170601|2017-05-11 09:00,11,3.319,3.378,3.318,3.372,11517
20170601|2017-05-11 09:30,11,3.376,3.388,3.359,3.36,27739
20170601|2017-05-11 10:00,11,3.361,3.373,3.359,3.367,9677
20170601|2017-05-11 10:30,11,3.368,3.385,3.366,3.383,7350
20170601|2017-05-11 11:00,11,3.384,3.388,3.374,3.375,6717
20170601|2017-05-11 11:30,11,3.374,3.379,3.362,3.375,6552
20170601|2017-05-11 12:00,11,3.375,3.381,3.365,3.38,5041
20170601|2017-05-11 12:30,11,3.381,3.384,3.375,3.377,4242
20170601|2017-05-11 13:00,11,3.377,3.382,3.371,3.373,12165
20170601|2017-05-11 13:30,11,3.373,3.375,3.362,3.363,4059
20170601|2017-05-11 14:00,11,3.364,3.367,3.357,3.361,1972
20170601|2017-05-11 14:30,11,3.361,3.367,3.356,3.367,1434
20170601|2017-05-11 15:00,11,3.366,3.367,3.364,3.366,635
20170601|2017-05-11 15:30,11,3.365,3.368,3.364,3.364,537
20170601|2017-05-11 17:00,12,3.368,3.37,3.363,3.365,148
20170601|2017-05-11 17:30,12,3.365,3.366,3.362,3.362,78
20170601|2017-05-11 18:00,12,3.364,3.371,3.364,3.367,108
20170601|2017-05-11 18:30,12,3.368,3.369,3.367,3.369,55
20170601|2017-05-11 19:00,12,3.368,3.37,3.367,3.37,97
20170601|2017-05-11 19:30,12,3.37,3.371,3.367,3.369,70
20170601|2017-05-11 20:00,12,3.369,3.369,3.366,3.367,82
20170601|2017-05-11 20:30,12,3.367,3.369,3.366,3.367,58
20170601|2017-05-11 21:00,12,3.368,3.368,3.365,3.365,72
20170601|2017-05-11 21:30,12,3.366,3.368,3.363,3.366,116
20170601|2017-05-11 22:00,12,3.366,3.366,3.361,3.361,102
20170601|2017-05-11 22:30,12,3.361,3.361,3.359,3.361,103
20170601|2017-05-11 23:00,12,3.361,3.361,3.359,3.361,42
20170601|2017-05-11 23:30,12,3.362,3.365,3.36,3.361,56
20170601|2017-05-12 00:00,12,3.361,3.367,3.361,3.365,55
20170601|2017-05-12 00:30,12,3.366,3.366,3.36,3.363,70
20170601|2017-05-12 01:00,12,3.363,3.364,3.359,3.364,96
20170601|2017-05-12 01:30,12,3.363,3.369,3.363,3.369,127
20170601|2017-05-12 02:00,12,3.368,3.369,3.366,3.368,144
20170601|2017-05-12 02:30,12,3.369,3.374,3.368,3.371,207
20170601|2017-05-12 03:00,12,3.371,3.377,3.37,3.377,281
20170601|2017-05-12 03:30,12,3.377,3.378,3.376,3.377,218
20170601|2017-05-12 04:00,12,3.377,3.378,3.369,3.371,185
20170601|2017-05-12 04:30,12,3.37,3.373,3.367,3.372,129
20170601|2017-05-12 05:00,12,3.372,3.377,3.364,3.377,292
20170601|2017-05-12 05:30,12,3.378,3.38,3.374,3.379,508
20170601|2017-05-12 06:00,12,3.379,3.379,3.353,3.353,1128
20170601|2017-05-12 06:30,12,3.353,3.362,3.351,3.352,1239
20170601|2017-05-12 07:00,12,3.352,3.368,3.35,3.367,2131
20170601|2017-05-12 07:30,12,3.366,3.38,3.359,3.379,4053
20170601|2017-05-12 08:00,12,3.38,3.394,3.377,3.389,10700
20170601|2017-05-12 08:30,12,3.39,3.395,3.384,3.388,4085
20170601|2017-05-12 09:00,12,3.389,3.404,3.388,3.4,6252
20170601|2017-05-12 09:30,12,3.4,3.415,3.4,3.401,9870
20170601|2017-05-12 10:00,12,3.401,3.415,3.398,3.413,6067
20170601|2017-05-12 10:30,12,3.412,3.421,3.411,3.417,5626
20170601|2017-05-12 11:00,12,3.417,3.425,3.412,3.415,7147
20170601|2017-05-12 11:30,12,3.415,3.416,3.404,3.414,5311
20170601|2017-05-12 12:00,12,3.414,3.425,3.413,3.42,4683
20170601|2017-05-12 12:30,12,3.42,3.425,3.419,3.423,3082
20170601|2017-05-12 13:00,12,3.423,3.431,3.42,3.423,12416
20170601|2017-05-12 13:30,12,3.423,3.423,3.415,3.421,3153
20170601|2017-05-12 14:00,12,3.421,3.421,3.411,3.413,1808
20170601|2017-05-12 14:30,12,3.413,3.413,3.409,3.412,1326
20170601|2017-05-12 15:00,12,3.412,3.413,3.41,3.413,576
20170601|2017-05-12 15:30,12,3.414,3.429,3.413,3.426,1029
20170601|2017-05-14 17:00,15,3.387,3.395,3.378,3.392,2080
20170601|2017-05-14 17:30,15,3.392,3.392,3.383,3.384,257
20170601|2017-05-14 18:00,15,3.386,3.387,3.382,3.385,153
20170601|2017-05-14 18:30,15,3.384,3.387,3.384,3.385,34
20170601|2017-05-14 19:00,15,3.384,3.387,3.384,3.386,73
20170601|2017-05-14 19:30,15,3.386,3.387,3.383,3.387,132
20170601|2017-05-14 20:00,15,3.388,3.391,3.386,3.389,113
20170601|2017-05-14 20:30,15,3.389,3.39,3.386,3.389,71
20170601|2017-05-14 21:00,15,3.388,3.391,3.388,3.39,69
20170601|2017-05-14 21:30,15,3.389,3.403,3.387,3.4,456
20170601|2017-05-14 22:00,15,3.4,3.403,3.398,3.4,168
20170601|2017-05-14 22:30,15,3.4,3.402,3.398,3.398,141
20170601|2017-05-14 23:00,15,3.398,3.404,3.396,3.403,187
20170601|2017-05-14 23:30,15,3.402,3.405,3.399,3.402,160
20170601|2017-05-15 00:00,15,3.402,3.408,3.402,3.403,153
20170601|2017-05-15 00:30,15,3.403,3.408,3.403,3.407,61
20170601|2017-05-15 01:00,15,3.407,3.407,3.404,3.404,89
20170601|2017-05-15 01:30,15,3.405,3.406,3.404,3.404,91
20170601|2017-05-15 02:00,15,3.404,3.404,3.399,3.402,237
20170601|2017-05-15 02:30,15,3.402,3.405,3.391,3.391,319
20170601|2017-05-15 03:00,15,3.391,3.4,3.391,3.398,140
20170601|2017-05-15 03:30,15,3.398,3.398,3.389,3.392,211
20170601|2017-05-15 04:00,15,3.392,3.392,3.383,3.387,384
20170601|2017-05-15 04:30,15,3.387,3.403,3.387,3.402,272
20170601|2017-05-15 05:00,15,3.402,3.402,3.39,3.392,298
20170601|2017-05-15 05:30,15,3.392,3.392,3.374,3.379,1324
20170601|2017-05-15 06:00,15,3.379,3.394,3.367,3.378,1414
20170601|2017-05-15 06:30,15,3.38,3.389,3.365,3.371,1536
20170601|2017-05-15 07:00,15,3.371,3.382,3.359,3.36,3991
20170601|2017-05-15 07:30,15,3.361,3.369,3.347,3.349,6775
20170601|2017-05-15 08:00,15,3.348,3.358,3.334,3.357,9970
20170601|2017-05-15 08:30,15,3.358,3.369,3.351,3.353,6961
20170601|2017-05-15 09:00,15,3.353,3.367,3.349,3.366,6507
20170601|2017-05-15 09:30,15,3.366,3.372,3.359,3.362,4315
20170601|2017-05-15 10:00,15,3.362,3.372,3.355,3.364,3469
20170601|2017-05-15 10:30,15,3.365,3.365,3.357,3.362,2324
20170601|2017-05-15 11:00,15,3.362,3.372,3.361,3.371,2594
20170601|2017-05-15 11:30,15,3.37,3.371,3.344,3.346,6729
20170601|2017-05-15 12:00,15,3.346,3.353,3.342,3.353,3672
20170601|2017-05-15 12:30,15,3.352,3.36,3.347,3.349,3806
20170601|2017-05-15 13:00,15,3.348,3.356,3.346,3.349,7468
20170601|2017-05-15 13:30,15,3.348,3.356,3.348,3.355,2338
20170601|2017-05-15 14:00,15,3.355,3.357,3.351,3.352,981
20170601|2017-05-15 14:30,15,3.352,3.358,3.351,3.358,988
20170601|2017-05-15 15:00,15,3.359,3.36,3.355,3.356,425
20170601|2017-05-15 15:30,15,3.356,3.361,3.354,3.355,701
20170601|2017-05-15 17:00,16,3.359,3.36,3.353,3.357,195
20170601|2017-05-15 17:30,16,3.357,3.358,3.356,3.357,22
20170601|2017-05-15 18:00,16,3.358,3.359,3.357,3.359,13
20170601|2017-05-15 18:30,16,3.358,3.36,3.351,3.351,194
20170601|2017-05-15 19:00,16,3.352,3.352,3.347,3.351,195
20170601|2017-05-15 19:30,16,3.351,3.351,3.348,3.351,49
20170601|2017-05-15 20:00,16,3.351,3.354,3.35,3.351,58
20170601|2017-05-15 20:30,16,3.353,3.354,3.352,3.354,30
20170601|2017-05-15 21:00,16,3.353,3.355,3.353,3.355,57
20170601|2017-05-15 21:30,16,3.355,3.355,3.352,3.353,52
20170601|2017-05-15 22:00,16,3.352,3.354,3.351,3.351,56
20170601|2017-05-15 22:30,16,3.351,3.352,3.349,3.35,42
20170601|2017-05-15 23:00,16,3.352,3.353,3.352,3.352,13
20170601|2017-05-15 23:30,16,3.352,3.353,3.35,3.35,56
20170601|2017-05-16 00:00,16,3.35,3.359,3.349,3.359,284
20170601|2017-05-16 00:30,16,3.359,3.363,3.358,3.36,299
20170601|2017-05-16 01:00,16,3.359,3.361,3.357,3.359,111
20170601|2017-05-16 01:30,16,3.359,3.364,3.358,3.364,123
20170601|2017-05-16 02:00,16,3.363,3.369,3.362,3.368,362
20170601|2017-05-16 02:30,16,3.369,3.369,3.363,3.364,168
20170601|2017-05-16 03:00,16,3.363,3.369,3.361,3.367,168
20170601|2017-05-16 03:30,16,3.367,3.368,3.356,3.36,390
20170601|2017-05-16 04:00,16,3.359,3.361,3.355,3.356,126
20170601|2017-05-16 04:30,16,3.357,3.367,3.356,3.367,489
20170601|2017-05-16 05:00,16,3.367,3.369,3.36,3.364,448
20170601|2017-05-16 05:30,16,3.363,3.367,3.359,3.363,414
20170601|2017-05-16 06:00,16,3.362,3.367,3.341,3.344,1427
20170601|2017-05-16 06:30,16,3.344,3.351,3.33,3.332,2250
20170601|2017-05-16 07:00,16,3.332,3.333,3.301,3.311,5362
20170601|2017-05-16 07:30,16,3.31,3.311,3.262,3.278,16862
20170601|2017-05-16 08:00,16,3.278,3.289,3.264,3.264,11782
20170601|2017-05-16 08:30,16,3.265,3.283,3.263,3.275,8691
20170601|2017-05-16 09:00,16,3.275,3.277,3.253,3.256,13154
20170601|2017-05-16 09:30,16,3.256,3.266,3.255,3.26,8004
20170601|2017-05-16 10:00,16,3.259,3.265,3.256,3.258,3642
20170601|2017-05-16 10:30,16,3.258,3.259,3.246,3.246,5027
20170601|2017-05-16 11:00,16,3.245,3.246,3.22,3.233,16092
20170601|2017-05-16 11:30,16,3.233,3.243,3.227,3.228,5402
20170601|2017-05-16 12:00,16,3.229,3.23,3.217,3.223,5384
20170601|2017-05-16 12:30,16,3.223,3.228,3.216,3.222,4498
20170601|2017-05-16 13:00,16,3.223,3.233,3.222,3.228,10635
20170601|2017-05-16 13:30,16,3.229,3.232,3.223,3.229,2933
20170601|2017-05-16 14:00,16,3.228,3.23,3.223,3.225,2056
20170601|2017-05-16 14:30,16,3.226,3.231,3.223,3.231,1451
20170601|2017-05-16 15:00,16,3.23,3.232,3.228,3.229,408
20170601|2017-05-16 15:30,16,3.229,3.233,3.228,3.229,591
20170601|2017-05-16 17:00,17,3.231,3.234,3.229,3.233,181
20170601|2017-05-16 17:30,17,3.233,3.234,3.232,3.232,50
20170601|2017-05-16 18:00,17,3.232,3.233,3.23,3.231,69
20170601|2017-05-16 18:30,17,3.23,3.232,3.23,3.23,43
20170601|2017-05-16 19:00,17,3.231,3.233,3.23,3.232,88
20170601|2017-05-16 19:30,17,3.232,3.236,3.232,3.236,131
20170601|2017-05-16 20:00,17,3.235,3.236,3.233,3.235,134
20170601|2017-05-16 20:30,17,3.235,3.237,3.234,3.237,109
20170601|2017-05-16 21:00,17,3.237,3.237,3.23,3.233,328
20170601|2017-05-16 21:30,17,3.233,3.236,3.233,3.236,70
20170601|2017-05-16 22:00,17,3.237,3.239,3.236,3.237,107
20170601|2017-05-16 22:30,17,3.237,3.239,3.236,3.238,63
20170601|2017-05-16 23:00,17,3.238,3.239,3.236,3.236,37
20170601|2017-05-16 23:30,17,3.236,3.237,3.235,3.235,46
20170601|2017-05-17 00:00,17,3.235,3.236,3.226,3.227,280
20170601|2017-05-17 00:30,17,3.227,3.228,3.217,3.219,507
20170601|2017-05-17 01:00,17,3.221,3.221,3.21,3.213,560
20170601|2017-05-17 01:30,17,3.211,3.218,3.21,3.217,199
20170601|2017-05-17 02:00,17,3.217,3.231,3.217,3.22,534
20170601|2017-05-17 02:30,17,3.219,3.23,3.217,3.218,348
20170601|2017-05-17 03:00,17,3.218,3.224,3.214,3.214,292
20170601|2017-05-17 03:30,17,3.216,3.224,3.215,3.22,280
20170601|2017-05-17 04:00,17,3.22,3.224,3.218,3.22,136
20170601|2017-05-17 04:30,17,3.22,3.228,3.22,3.223,158
20170601|2017-05-17 05:00,17,3.224,3.232,3.217,3.227,531
20170601|2017-05-17 05:30,17,3.228,3.238,3.226,3.233,501
20170601|2017-05-17 06:00,17,3.233,3.239,3.221,3.223,512
20170601|2017-05-17 06:30,17,3.223,3.26,3.218,3.256,2469
20170601|2017-05-17 07:00,17,3.256,3.269,3.244,3.253,4208
20170601|2017-05-17 07:30,17,3.252,3.257,3.223,3.239,5943
20170601|2017-05-17 08:00,17,3.239,3.247,3.202,3.202,9476
20170601|2017-05-17 08:30,17,3.203,3.215,3.183,3.184,12257
20170601|2017-05-17 09:00,17,3.183,3.202,3.182,3.198,7548
20170601|2017-05-17 09:30,17,3.198,3.206,3.188,3.191,3914
20170601|2017-05-17 10:00,17,3.191,3.198,3.185,3.187,3876
20170601|2017-05-17 10:30,17,3.186,3.186,3.168,3.171,8428
20170601|2017-05-17 11:00,17,3.172,3.177,3.165,3.174,5876
20170601|2017-05-17 11:30,17,3.175,3.186,3.171,3.174,4184
20170601|2017-05-17 12:00,17,3.173,3.191,3.173,3.189,4096
20170601|2017-05-17 12:30,17,3.189,3.2,3.18,3.191,5545
20170601|2017-05-17 13:00,17,3.192,3.197,3.188,3.192,5310
20170601|2017-05-17 13:30,17,3.193,3.203,3.191,3.202,3393
20170601|2017-05-17 14:00,17,3.202,3.205,3.198,3.203,1724
20170601|2017-05-17 14:30,17,3.203,3.208,3.2,3.204,2223
20170601|2017-05-17 15:00,17,3.203,3.208,3.203,3.206,702
20170601|2017-05-17 15:30,17,3.207,3.211,3.205,3.208,539
20170601|2017-05-17 17:00,18,3.209,3.211,3.206,3.206,138
20170601|2017-05-17 17:30,18,3.207,3.208,3.206,3.207,44
20170601|2017-05-17 18:00,18,3.207,3.208,3.206,3.208,25
20170601|2017-05-17 18:30,18,3.207,3.21,3.207,3.209,68
20170601|2017-05-17 19:00,18,3.208,3.21,3.207,3.208,63
20170601|2017-05-17 19:30,18,3.208,3.208,3.206,3.208,44
20170601|2017-05-17 20:00,18,3.208,3.208,3.205,3.205,169
20170601|2017-05-17 20:30,18,3.205,3.207,3.205,3.207,39
20170601|2017-05-17 21:00,18,3.207,3.208,3.205,3.208,100
20170601|2017-05-17 21:30,18,3.208,3.209,3.207,3.209,56
20170601|2017-05-17 22:00,18,3.208,3.209,3.205,3.205,25
20170601|2017-05-17 22:30,18,3.205,3.206,3.204,3.204,120
20170601|2017-05-17 23:00,18,3.204,3.205,3.204,3.204,24
20170601|2017-05-17 23:30,18,3.205,3.206,3.201,3.202,205
20170601|2017-05-18 00:00,18,3.202,3.206,3.202,3.206,67
20170601|2017-05-18 00:30,18,3.206,3.21,3.206,3.209,40
20170601|2017-05-18 01:00,18,3.21,3.21,3.208,3.209,46
20170601|2017-05-18 01:30,18,3.208,3.209,3.205,3.205,95
20170601|2017-05-18 02:00,18,3.206,3.207,3.204,3.204,163
20170601|2017-05-18 02:30,18,3.204,3.206,3.2,3.2,240
20170601|2017-05-18 03:00,18,3.201,3.203,3.2,3.2,112
20170601|2017-05-18 03:30,18,3.2,3.208,3.199,3.204,305
20170601|2017-05-18 04:00,18,3.205,3.207,3.195,3.197,516
20170601|2017-05-18 04:30,18,3.197,3.198,3.194,3.197,400
20170601|2017-05-18 05:00,18,3.197,3.2,3.187,3.197,856
20170601|2017-05-18 05:30,18,3.198,3.208,3.196,3.201,798
20170601|2017-05-18 06:00,18,3.201,3.234,3.201,3.223,1343
20170601|2017-05-18 06:30,18,3.222,3.227,3.215,3.221,894
20170601|2017-05-18 07:00,18,3.221,3.242,3.22,3.234,3036
20170601|2017-05-18 07:30,18,3.234,3.241,3.222,3.23,3279
20170601|2017-05-18 08:00,18,3.229,3.23,3.194,3.204,7190
20170601|2017-05-18 08:30,18,3.205,3.211,3.188,3.202,5352
20170601|2017-05-18 09:00,18,3.201,3.203,3.183,3.195,4815
20170601|2017-05-18 09:30,18,3.192,3.224,3.161,3.219,20509
20170601|2017-05-18 10:00,18,3.218,3.223,3.202,3.203,4807
20170601|2017-05-18 10:30,18,3.203,3.203,3.177,3.178,6314
20170601|2017-05-18 11:00,18,3.178,3.184,3.178,3.181,3686
20170601|2017-05-18 11:30,18,3.18,3.202,3.172,3.19,6065
20170601|2017-05-18 12:00,18,3.19,3.201,3.19,3.201,3021
20170601|2017-05-18 12:30,18,3.2,3.204,3.195,3.197,2662
20170601|2017-05-18 13:00,18,3.197,3.197,3.176,3.181,7738
20170601|2017-05-18 13:30,18,3.181,3.19,3.18,3.186,2647
20170601|2017-05-18 14:00,18,3.185,3.186,3.178,3.182,878
20170601|2017-05-18 14:30,18,3.183,3.188,3.181,3.186,698
20170601|2017-05-18 15:00,18,3.187,3.188,3.184,3.184,416
20170601|2017-05-18 15:30,18,3.185,3.187,3.182,3.187,267
20170601|2017-05-18 17:00,19,3.184,3.19,3.181,3.187,142
20170601|2017-05-18 17:30,19,3.188,3.189,3.188,3.189,11
20170601|2017-05-18 18:00,19,3.187,3.187,3.185,3.185,22
20170601|2017-05-18 18:30,19,3.185,3.19,3.185,3.19,44
20170601|2017-05-18 19:00,19,3.19,3.2,3.19,3.198,209
20170601|2017-05-18 19:30,19,3.198,3.198,3.195,3.195,33
20170601|2017-05-18 20:00,19,3.195,3.196,3.195,3.196,19
20170601|2017-05-18 20:30,19,3.196,3.199,3.196,3.199,43
20170601|2017-05-18 21:00,19,3.199,3.214,3.198,3.207,331
20170601|2017-05-18 21:30,19,3.208,3.211,3.202,3.208,317
20170601|2017-05-18 22:00,19,3.205,3.21,3.205,3.207,92
20170601|2017-05-18 22:30,19,3.206,3.207,3.206,3.206,16
20170601|2017-05-18 23:00,19,3.205,3.206,3.2,3.204,116
20170601|2017-05-18 23:30,19,3.203,3.203,3.196,3.2,140
20170601|2017-05-19 00:00,19,3.2,3.203,3.197,3.2,130
20170601|2017-05-19 00:30,19,3.2,3.202,3.199,3.202,39
20170601|2017-05-19 01:00,19,3.202,3.205,3.199,3.204,118
20170601|2017-05-19 01:30,19,3.204,3.206,3.203,3.204,44
20170601|2017-05-19 02:00,19,3.204,3.204,3.199,3.201,175
20170601|2017-05-19 02:30,19,3.2,3.2,3.192,3.192,198
20170601|2017-05-19 03:00,19,3.193,3.202,3.193,3.2,167
20170601|2017-05-19 03:30,19,3.2,3.203,3.193,3.194,192
20170601|2017-05-19 04:00,19,3.193,3.204,3.192,3.201,359
20170601|2017-05-19 04:30,19,3.202,3.209,3.201,3.206,244
20170601|2017-05-19 05:00,19,3.206,3.215,3.202,3.209,443
20170601|2017-05-19 05:30,19,3.209,3.214,3.199,3.203,327
20170601|2017-05-19 06:00,19,3.203,3.206,3.192,3.193,439
20170601|2017-05-19 06:30,19,3.193,3.212,3.192,3.21,995
20170601|2017-05-19 07:00,19,3.21,3.212,3.194,3.205,1870
20170601|2017-05-19 07:30,19,3.205,3.226,3.2,3.224,4919
20170601|2017-05-19 08:00,19,3.224,3.232,3.217,3.226,5721
20170601|2017-05-19 08:30,19,3.227,3.265,3.22,3.263,13298
20170601|2017-05-19 09:00,19,3.263,3.268,3.25,3.262,8570
20170601|2017-05-19 09:30,19,3.263,3.264,3.254,3.264,4366
20170601|2017-05-19 10:00,19,3.264,3.265,3.258,3.258,3149
20170601|2017-05-19 10:30,19,3.258,3.258,3.246,3.256,3907
20170601|2017-05-19 11:00,19,3.256,3.263,3.254,3.261,3045
20170601|2017-05-19 11:30,19,3.261,3.27,3.258,3.265,5057
20170601|2017-05-19 12:00,19,3.265,3.266,3.253,3.263,4964
20170601|2017-05-19 12:30,19,3.263,3.264,3.259,3.26,2730
20170601|2017-05-19 13:00,19,3.26,3.267,3.253,3.258,6698
20170601|2017-05-19 13:30,19,3.257,3.26,3.256,3.26,2422
20170601|2017-05-19 14:00,19,3.26,3.262,3.258,3.26,1106
20170601|2017-05-19 14:30,19,3.261,3.261,3.255,3.257,796
20170601|2017-05-19 15:00,19,3.256,3.257,3.254,3.254,653
20170601|2017-05-19 15:30,19,3.253,3.255,3.243,3.246,834
20170601|2017-05-21 17:00,22,3.291,3.296,3.285,3.29,1762
20170601|2017-05-21 17:30,22,3.289,3.294,3.289,3.291,190
20170601|2017-05-21 18:00,22,3.29,3.294,3.284,3.284,229
20170601|2017-05-21 18:30,22,3.284,3.288,3.284,3.286,106
20170601|2017-05-21 19:00,22,3.287,3.288,3.284,3.286,115
20170601|2017-05-21 19:30,22,3.286,3.286,3.282,3.282,60
20170601|2017-05-21 20:00,22,3.281,3.288,3.279,3.286,216
20170601|2017-05-21 20:30,22,3.286,3.287,3.281,3.282,95
20170601|2017-05-21 21:00,22,3.282,3.291,3.282,3.286,169
20170601|2017-05-21 21:30,22,3.286,3.287,3.282,3.284,40
20170601|2017-05-21 22:00,22,3.285,3.285,3.282,3.284,47
20170601|2017-05-21 22:30,22,3.285,3.287,3.284,3.285,23
20170601|2017-05-21 23:00,22,3.285,3.286,3.283,3.285,62
20170601|2017-05-21 23:30,22,3.285,3.29,3.284,3.286,121
20170601|2017-05-22 00:00,22,3.286,3.295,3.286,3.292,227
20170601|2017-05-22 00:30,22,3.293,3.296,3.292,3.294,171
20170601|2017-05-22 01:00,22,3.294,3.294,3.291,3.291,74
20170601|2017-05-22 01:30,22,3.29,3.294,3.29,3.292,38
20170601|2017-05-22 02:00,22,3.292,3.293,3.288,3.29,77
20170601|2017-05-22 02:30,22,3.291,3.292,3.284,3.29,137
20170601|2017-05-22 03:00,22,3.289,3.291,3.282,3.285,150
20170601|2017-05-22 03:30,22,3.285,3.293,3.285,3.29,110
20170601|2017-05-22 04:00,22,3.29,3.317,3.29,3.317,927
20170601|2017-05-22 04:30,22,3.316,3.318,3.31,3.314,385
20170601|2017-05-22 05:00,22,3.315,3.323,3.307,3.315,705
20170601|2017-05-22 05:30,22,3.315,3.315,3.3,3.303,353
20170601|2017-05-22 06:00,22,3.304,3.316,3.295,3.305,951
20170601|2017-05-22 06:30,22,3.305,3.307,3.291,3.303,1058
20170601|2017-05-22 07:00,22,3.302,3.323,3.297,3.309,3326
20170601|2017-05-22 07:30,22,3.31,3.319,3.296,3.298,3218
20170601|2017-05-22 08:00,22,3.297,3.315,3.296,3.301,4352
20170601|2017-05-22 08:30,22,3.301,3.315,3.293,3.312,5360
20170601|2017-05-22 09:00,22,3.312,3.325,3.31,3.32,5902
20170601|2017-05-22 09:30,22,3.32,3.33,3.319,3.321,3718
20170601|2017-05-22 10:00,22,3.32,3.329,3.318,3.322,2850
20170601|2017-05-22 10:30,22,3.322,3.323,3.307,3.309,2664
20170601|2017-05-22 11:00,22,3.308,3.316,3.306,3.315,3323
20170601|2017-05-22 11:30,22,3.315,3.326,3.315,3.323,3713
20170601|2017-05-22 12:00,22,3.323,3.328,3.319,3.322,3548
20170601|2017-05-22 12:30,22,3.322,3.327,3.319,3.327,1880
20170601|2017-05-22 13:00,22,3.326,3.333,3.323,3.331,7247
20170601|2017-05-22 13:30,22,3.331,3.334,3.327,3.327,3246
20170601|2017-05-22 14:00,22,3.328,3.33,3.325,3.327,906
20170601|2017-05-22 14:30,22,3.326,3.327,3.323,3.323,1608
20170601|2017-05-22 15:00,22,3.323,3.326,3.323,3.325,504
20170601|2017-05-22 15:30,22,3.325,3.328,3.324,3.327,270
20170601|2017-05-22 17:00,23,3.325,3.331,3.325,3.33,93
20170601|2017-05-22 17:30,23,3.331,3.333,3.328,3.33,65
20170601|2017-05-22 18:00,23,3.329,3.331,3.324,3.326,136
20170601|2017-05-22 18:30,23,3.326,3.327,3.324,3.326,74
20170601|2017-05-22 19:00,23,3.324,3.326,3.322,3.322,116
20170601|2017-05-22 19:30,23,3.323,3.327,3.322,3.323,52
20170601|2017-05-22 20:00,23,3.323,3.324,3.32,3.324,72
20170601|2017-05-22 20:30,23,3.324,3.326,3.322,3.323,64
20170601|2017-05-22 21:00,23,3.323,3.324,3.315,3.317,168
20170601|2017-05-22 21:30,23,3.317,3.321,3.317,3.318,112
20170601|2017-05-22 22:00,23,3.319,3.32,3.318,3.318,19
20170601|2017-05-22 22:30,23,3.318,3.321,3.317,3.317,73
20170601|2017-05-22 23:00,23,3.318,3.321,3.316,3.321,17
20170601|2017-05-22 23:30,23,3.319,3.32,3.316,3.32,67
20170601|2017-05-23 00:00,23,3.32,3.322,3.318,3.319,106
20170601|2017-05-23 00:30,23,3.319,3.323,3.318,3.321,158
20170601|2017-05-23 01:00,23,3.322,3.322,3.318,3.318,65
20170601|2017-05-23 01:30,23,3.317,3.319,3.313,3.313,115
20170601|2017-05-23 02:00,23,3.313,3.322,3.312,3.318,156
20170601|2017-05-23 02:30,23,3.319,3.325,3.316,3.322,158
20170601|2017-05-23 03:00,23,3.322,3.326,3.318,3.32,69
20170601|2017-05-23 03:30,23,3.321,3.321,3.314,3.315,71
20170601|2017-05-23 04:00,23,3.315,3.317,3.313,3.313,62
20170601|2017-05-23 04:30,23,3.314,3.32,3.314,3.319,176
20170601|2017-05-23 05:00,23,3.319,3.32,3.306,3.307,227
20170601|2017-05-23 05:30,23,3.307,3.307,3.294,3.298,717
20170601|2017-05-23 06:00,23,3.297,3.299,3.275,3.278,1183
20170601|2017-05-23 06:30,23,3.277,3.283,3.272,3.278,1004
20170601|2017-05-23 07:00,23,3.277,3.294,3.276,3.286,1996
20170601|2017-05-23 07:30,23,3.286,3.298,3.272,3.292,3546
20170601|2017-05-23 08:00,23,3.292,3.316,3.284,3.314,5900
20170601|2017-05-23 08:30,23,3.316,3.322,3.298,3.306,4513
20170601|2017-05-23 09:00,23,3.307,3.317,3.301,3.312,3360
20170601|2017-05-23 09:30,23,3.311,3.312,3.293,3.294,3329
20170601|2017-05-23 10:00,23,3.294,3.298,3.279,3.281,3795
20170601|2017-05-23 10:30,23,3.281,3.283,3.229,3.244,14435
20170601|2017-05-23 11:00,23,3.243,3.249,3.233,3.24,3824
20170601|2017-05-23 11:30,23,3.239,3.244,3.223,3.226,5764
20170601|2017-05-23 12:00,23,3.225,3.238,3.223,3.234,2629
20170601|2017-05-23 12:30,23,3.233,3.241,3.233,3.235,2518
20170601|2017-05-23 13:00,23,3.236,3.239,3.217,3.218,8740
20170601|2017-05-23 13:30,23,3.218,3.222,3.211,3.217,3058
20170601|2017-05-23 14:00,23,3.218,3.228,3.216,3.226,1420
20170601|2017-05-23 14:30,23,3.226,3.233,3.221,3.23,885
20170601|2017-05-23 15:00,23,3.229,3.234,3.228,3.233,455
20170601|2017-05-23 15:30,23,3.232,3.235,3.23,3.23,350
20170601|2017-05-23 17:00,24,3.234,3.235,3.211,3.233,186
20170601|2017-05-23 17:30,24,3.234,3.234,3.229,3.232,32
20170601|2017-05-23 18:00,24,3.234,3.238,3.231,3.238,35
20170601|2017-05-23 18:30,24,3.237,3.238,3.235,3.237,51
20170601|2017-05-23 19:00,24,3.239,3.243,3.237,3.237,33
20170601|2017-05-23 19:30,24,3.239,3.243,3.239,3.24,32
20170601|2017-05-23 20:00,24,3.239,3.242,3.238,3.238,51
20170601|2017-05-23 20:30,24,3.24,3.243,3.237,3.239,68
20170601|2017-05-23 21:00,24,3.24,3.242,3.24,3.242,7
20170601|2017-05-23 21:30,24,3.242,3.242,3.236,3.237,76
20170601|2017-05-23 22:00,24,3.238,3.239,3.234,3.234,40
20170601|2017-05-23 22:30,24,3.235,3.237,3.231,3.237,58
20170601|2017-05-23 23:00,24,3.236,3.236,3.23,3.233,31
20170601|2017-05-23 23:30,24,3.232,3.232,3.22,3.221,69
20170601|2017-05-24 00:00,24,3.222,3.229,3.222,3.228,93
20170601|2017-05-24 00:30,24,3.226,3.23,3.224,3.23,118
20170601|2017-05-24 01:00,24,3.23,3.233,3.225,3.226,27
20170601|2017-05-24 01:30,24,3.226,3.233,3.225,3.23,20
20170601|2017-05-24 02:00,24,3.231,3.237,3.227,3.237,34
20170601|2017-05-24 02:30,24,3.238,3.24,3.235,3.239,77
20170601|2017-05-24 03:00,24,3.237,3.252,3.236,3.243,485
20170601|2017-05-24 03:30,24,3.241,3.244,3.237,3.237,49
20170601|2017-05-24 04:00,24,3.241,3.244,3.24,3.243,32
20170601|2017-05-24 04:30,24,3.243,3.244,3.238,3.244,40
20170601|2017-05-24 05:00,24,3.239,3.24,3.232,3.232,96
20170601|2017-05-24 05:30,24,3.232,3.232,3.215,3.23,248
20170601|2017-05-24 06:00,24,3.23,3.23,3.204,3.204,488
20170601|2017-05-24 06:30,24,3.206,3.231,3.2,3.227,524
20170601|2017-05-24 07:00,24,3.228,3.233,3.184,3.193,1115
20170601|2017-05-24 07:30,24,3.195,3.214,3.185,3.213,1223
20170601|2017-05-24 08:00,24,3.212,3.214,3.176,3.186,3661
20170601|2017-05-24 08:30,24,3.185,3.202,3.184,3.188,1860
20170601|2017-05-24 09:00,24,3.188,3.199,3.185,3.187,1288
20170601|2017-05-24 09:30,24,3.188,3.204,3.185,3.197,1646
20170601|2017-05-24 10:00,24,3.198,3.214,3.194,3.211,1443
20170601|2017-05-24 10:30,24,3.212,3.232,3.21,3.23,2690
20170601|2017-05-24 11:00,24,3.229,3.241,3.219,3.229,2127
20170601|2017-05-24 11:30,24,3.228,3.229,3.216,3.22,1761
20170601|2017-05-24 12:00,24,3.22,3.238,3.209,3.228,1988
20170601|2017-05-24 12:30,24,3.227,3.228,3.213,3.214,1038
20170601|2017-05-24 13:00,24,3.214,3.224,3.205,3.21,2742
20170601|2017-05-24 13:30,24,3.21,3.213,3.198,3.202,1288
20170601|2017-05-24 14:00,24,3.201,3.21,3.199,3.208,312
20170601|2017-05-24 14:30,24,3.208,3.21,3.201,3.203,492
20170601|2017-05-24 15:00,24,3.204,3.207,3.203,3.204,207
20170601|2017-05-24 15:30,24,3.204,3.206,3.202,3.205,180
20170601|2017-05-24 17:00,25,3.204,3.207,3.202,3.207,57
20170601|2017-05-24 17:30,25,3.206,3.206,3.202,3.205,4
20170601|2017-05-24 18:00,25,3.204,3.204,3.2,3.203,7
20170601|2017-05-24 18:30,25,3.202,3.204,3.202,3.204,3
20170601|2017-05-24 19:00,25,3.203,3.207,3.203,3.207,18
20170601|2017-05-24 19:30,25,3.209,3.21,3.209,3.21,12
20170601|2017-05-24 20:00,25,3.209,3.212,3.209,3.212,6
20170601|2017-05-24 20:30,25,3.212,3.215,3.212,3.214,14
20170601|2017-05-24 21:00,25,3.214,3.214,3.211,3.212,9
20170601|2017-05-24 21:30,25,3.213,3.213,3.213,3.213,1
20170601|2017-05-24 22:00,25,3.216,3.219,3.213,3.219,15
20170601|2017-05-24 23:30,25,3.218,3.22,3.218,3.219,6
20170601|2017-05-25 00:00,25,3.219,3.225,3.219,3.225,42
20170601|2017-05-25 00:30,25,3.221,3.221,3.217,3.22,12
20170601|2017-05-25 01:00,25,3.219,3.22,3.219,3.22,3
20170601|2017-05-25 01:30,25,3.218,3.219,3.218,3.219,8
20170601|2017-05-25 02:00,25,3.219,3.221,3.219,3.219,5
20170601|2017-05-25 02:30,25,3.221,3.222,3.215,3.215,23
20170601|2017-05-25 03:00,25,3.213,3.218,3.212,3.213,14
20170601|2017-05-25 03:30,25,3.211,3.221,3.211,3.22,17
20170601|2017-05-25 04:00,25,3.22,3.228,3.22,3.227,28
20170601|2017-05-25 04:30,25,3.224,3.23,3.222,3.222,43
20170601|2017-05-25 05:00,25,3.222,3.223,3.21,3.215,37
20170601|2017-05-25 05:30,25,3.211,3.215,3.21,3.215,15
20170601|2017-05-25 06:00,25,3.217,3.222,3.209,3.21,55
20170601|2017-05-25 06:30,25,3.212,3.213,3.208,3.211,40
20170601|2017-05-25 07:00,25,3.212,3.228,3.211,3.221,229
20170601|2017-05-25 07:30,25,3.224,3.257,3.214,3.25,1247
20170601|2017-05-25 08:00,25,3.251,3.254,3.209,3.227,1401
20170601|2017-05-25 08:30,25,3.228,3.228,3.196,3.207,1246
20170601|2017-05-25 09:00,25,3.206,3.211,3.196,3.205,779
20170601|2017-05-25 09:30,25,3.203,3.203,3.165,3.173,2369
20170601|2017-05-25 10:00,25,3.173,3.183,3.168,3.174,1051
20170601|2017-05-25 10:30,25,3.173,3.173,3.152,3.164,1438
20170601|2017-05-25 11:00,25,3.165,3.167,3.156,3.16,896
20170601|2017-05-25 11:30,25,3.16,3.16,3.147,3.149,1260
20170601|2017-05-25 12:00,25,3.148,3.163,3.145,3.16,674
20170601|2017-05-25 12:30,25,3.158,3.179,3.155,3.166,1090
20170601|2017-05-25 13:00,25,3.168,3.186,3.164,3.185,2350
20170601|2017-05-25 13:30,25,3.184,3.197,3.184,3.195,858
20170601|2017-05-25 14:00,25,3.196,3.198,3.19,3.195,209
20170601|2017-05-25 14:30,25,3.196,3.197,3.19,3.191,153
20170601|2017-05-25 15:00,25,3.191,3.195,3.19,3.191,165
20170601|2017-05-25 15:30,25,3.191,3.193,3.188,3.19,147
20170601|2017-05-25 17:00,26,3.186,3.196,3.186,3.19,19
20170601|2017-05-25 17:30,26,3.193,3.194,3.193,3.194,8
20170601|2017-05-25 18:00,26,3.194,3.194,3.194,3.194,2
20170601|2017-05-25 18:30,26,3.194,3.195,3.193,3.193,7
20170601|2017-05-25 19:00,26,3.194,3.196,3.193,3.194,7
20170601|2017-05-25 19:30,26,3.195,3.197,3.194,3.194,12
20170601|2017-05-25 20:00,26,3.199,3.199,3.199,3.199,10
20170601|2017-05-25 20:30,26,3.2,3.2,3.2,3.2,1
20170601|2017-05-25 21:00,26,3.199,3.199,3.198,3.198,4
20170601|2017-05-25 21:30,26,3.198,3.198,3.197,3.197,2
20170601|2017-05-25 22:00,26,3.198,3.198,3.197,3.197,2
20170601|2017-05-25 22:30,26,3.196,3.198,3.196,3.198,7
20170601|2017-05-25 23:30,26,3.196,3.196,3.191,3.191,20
20170601|2017-05-26 00:30,26,3.19,3.192,3.19,3.192,2
20170601|2017-05-26 01:30,26,3.197,3.198,3.195,3.195,5
20170601|2017-05-26 02:00,26,3.198,3.202,3.198,3.2,57
20170601|2017-05-26 02:30,26,3.199,3.2,3.197,3.197,83
20170601|2017-05-26 03:00,26,3.198,3.199,3.198,3.198,55
20170601|2017-05-26 03:30,26,3.198,3.198,3.194,3.194,58
20170601|2017-05-26 04:00,26,3.197,3.197,3.197,3.197,3
20170601|2017-05-26 04:30,26,3.2,3.2,3.2,3.2,3
20170601|2017-05-26 05:00,26,3.2,3.201,3.199,3.201,11
20170601|2017-05-26 06:00,26,3.201,3.201,3.196,3.2,78
20170601|2017-05-26 06:30,26,3.201,3.22,3.201,3.213,143
20170601|2017-05-26 07:00,26,3.211,3.214,3.203,3.205,379
20170601|2017-05-26 07:30,26,3.202,3.202,3.168,3.202,661
20170601|2017-05-26 08:00,26,3.203,3.218,3.197,3.215,470
20170601|2017-05-26 08:30,26,3.213,3.213,3.195,3.195,190
20170601|2017-05-26 09:00,26,3.197,3.201,3.171,3.178,469
20170601|2017-05-26 09:30,26,3.18,3.18,3.174,3.175,89
20170601|2017-05-26 10:00,26,3.175,3.177,3.169,3.172,123
20170601|2017-05-26 10:30,26,3.174,3.18,3.174,3.175,24
20170601|2017-05-26 11:00,26,3.172,3.172,3.167,3.17,27
20170601|2017-05-26 11:30,26,3.17,3.207,3.17,3.207,307
20170601|2017-05-26 12:00,26,3.205,3.215,3.2,3.21,225
20170601|2017-05-26 12:30,26,3.208,3.239,3.208,3.232,329
20170601|2017-05-26 13:00,26,3.232,3.263,3.219,3.255,1651
20170701|2016-12-07 14:30,7,3.349,3.352,3.339,3.347,183
20170701|2016-12-07 15:00,7,3.348,3.349,3.346,3.346,7
20170701|2016-12-07 15:30,7,3.349,3.352,3.349,3.352,19
20170701|2016-12-08 02:00,8,3.391,3.401,3.391,3.392,68
20170701|2016-12-08 02:30,8,3.389,3.389,3.389,3.389,1
20170701|2016-12-08 03:00,8,3.379,3.379,3.379,3.379,1
20170701|2016-12-08 03:30,8,3.363,3.363,3.359,3.359,7
20170701|2016-12-08 04:00,8,3.345,3.345,3.344,3.344,2
20170701|2016-12-08 05:00,8,3.36,3.36,3.36,3.36,2
20170701|2016-12-08 06:30,8,3.396,3.397,3.393,3.393,12
20170701|2016-12-08 07:00,8,3.388,3.392,3.383,3.392,29
20170701|2016-12-08 07:30,8,3.388,3.388,3.381,3.381,22
20170701|2016-12-08 08:00,8,3.387,3.391,3.383,3.386,72
20170701|2016-12-08 08:30,8,3.387,3.388,3.383,3.387,131
20170701|2016-12-08 09:00,8,3.396,3.402,3.391,3.391,66
20170701|2016-12-08 09:30,8,3.401,3.41,3.373,3.373,57
20170701|2016-12-08 10:00,8,3.392,3.41,3.356,3.392,92
20170701|2016-12-08 10:30,8,3.394,3.412,3.386,3.403,149
20170701|2016-12-08 11:00,8,3.404,3.411,3.404,3.411,43
20170701|2016-12-08 11:30,8,3.414,3.415,3.402,3.41,62
20170701|2016-12-08 12:00,8,3.408,3.41,3.404,3.41,16
20170701|2016-12-08 12:30,8,3.415,3.426,3.415,3.426,33
20170701|2016-12-08 13:00,8,3.421,3.43,3.42,3.43,59
20170701|2016-12-08 13:30,8,3.428,3.432,3.428,3.432,19
20170701|2016-12-08 14:00,8,3.435,3.439,3.434,3.439,22
20170701|2016-12-08 14:30,8,3.437,3.438,3.435,3.437,9
20170701|2016-12-08 15:00,8,3.435,3.44,3.435,3.44,16
20170701|2016-12-08 15:30,8,3.42,3.42,3.42,3.42,4
20170701|2016-12-09 03:00,9,3.449,3.457,3.449,3.457,11
20170701|2016-12-09 03:30,9,3.449,3.457,3.449,3.457,3
20170701|2016-12-09 06:00,9,3.462,3.462,3.448,3.448,4
20170701|2016-12-09 06:30,9,3.451,3.451,3.449,3.449,3
20170701|2016-12-09 07:00,9,3.439,3.454,3.438,3.454,5
20170701|2016-12-09 07:30,9,3.444,3.448,3.436,3.438,60
20170701|2016-12-09 08:00,9,3.44,3.442,3.428,3.442,25
20170701|2016-12-09 08:30,9,3.437,3.445,3.437,3.442,23
20170701|2016-12-09 09:00,9,3.439,3.445,3.435,3.444,146
20170701|2016-12-09 09:30,9,3.442,3.444,3.432,3.437,19
20170701|2016-12-09 10:00,9,3.439,3.447,3.435,3.435,25
20170701|2016-12-09 10:30,9,3.439,3.439,3.428,3.437,50
20170701|2016-12-09 11:00,9,3.425,3.429,3.425,3.429,26
20170701|2016-12-09 11:30,9,3.412,3.422,3.405,3.413,45
20170701|2016-12-09 12:00,9,3.426,3.426,3.405,3.406,62
20170701|2016-12-09 12:30,9,3.413,3.413,3.412,3.413,9
20170701|2016-12-09 13:00,9,3.417,3.44,3.417,3.437,57
20170701|2016-12-09 13:30,9,3.439,3.452,3.439,3.444,125
20170701|2016-12-09 14:00,9,3.451,3.451,3.443,3.443,35
20170701|2016-12-09 14:30,9,3.439,3.439,3.437,3.437,9
20170701|2016-12-11 17:00,12,3.393,3.393,3.374,3.375,102
20170701|2016-12-11 18:00,12,3.381,3.381,3.381,3.381,1
20170701|2016-12-11 22:00,12,3.385,3.385,3.385,3.385,1
20170701|2016-12-12 01:30,12,3.377,3.377,3.377,3.377,1
20170701|2016-12-12 02:30,12,3.385,3.385,3.384,3.384,2
20170701|2016-12-12 06:00,12,3.408,3.408,3.4,3.4,3
20170701|2016-12-12 06:30,12,3.409,3.417,3.409,3.417,3
20170701|2016-12-12 07:00,12,3.411,3.411,3.398,3.398,2
20170701|2016-12-12 07:30,12,3.407,3.407,3.385,3.386,10
20170701|2016-12-12 08:00,12,3.382,3.395,3.362,3.375,45
20170701|2016-12-12 08:30,12,3.38,3.386,3.37,3.379,66
20170701|2016-12-12 09:00,12,3.378,3.378,3.361,3.363,35
20170701|2016-12-12 09:30,12,3.367,3.37,3.356,3.358,13
20170701|2016-12-12 10:00,12,3.347,3.353,3.342,3.345,44
20170701|2016-12-12 10:30,12,3.369,3.39,3.369,3.377,53
20170701|2016-12-12 11:00,12,3.374,3.406,3.374,3.399,109
20170701|2016-12-12 11:30,12,3.399,3.406,3.394,3.406,12
20170701|2016-12-12 12:00,12,3.403,3.409,3.395,3.395,41
20170701|2016-12-12 12:30,12,3.398,3.398,3.386,3.393,113
20170701|2016-12-12 13:00,12,3.388,3.391,3.381,3.385,109
20170701|2016-12-12 13:30,12,3.385,3.389,3.385,3.389,20
20170701|2016-12-12 14:00,12,3.391,3.395,3.388,3.395,8
20170701|2016-12-12 14:30,12,3.392,3.392,3.379,3.382,10
20170701|2016-12-12 15:00,12,3.391,3.391,3.391,3.391,12
20170701|2016-12-12 15:30,12,3.397,3.397,3.397,3.397,3
20170701|2016-12-12 17:00,13,3.407,3.407,3.407,3.407,1
20170701|2016-12-12 17:30,13,3.404,3.404,3.404,3.404,1
20170701|2016-12-13 00:00,13,3.389,3.395,3.389,3.395,4
20170701|2016-12-13 01:30,13,3.401,3.401,3.401,3.401,1
20170701|2016-12-13 06:30,13,3.405,3.405,3.404,3.404,5
20170701|2016-12-13 08:00,13,3.418,3.418,3.395,3.399,102
20170701|2016-12-13 08:30,13,3.392,3.393,3.386,3.393,19
20170701|2016-12-13 09:00,13,3.394,3.394,3.386,3.392,17
20170701|2016-12-13 09:30,13,3.387,3.387,3.375,3.375,140
20170701|2016-12-13 10:00,13,3.381,3.387,3.377,3.384,43
20170701|2016-12-13 10:30,13,3.385,3.389,3.385,3.387,13
20170701|2016-12-13 11:00,13,3.389,3.389,3.376,3.388,5
20170701|2016-12-13 11:30,13,3.392,3.403,3.392,3.401,8
20170701|2016-12-13 12:00,13,3.401,3.407,3.398,3.398,42
20170701|2016-12-13 12:30,13,3.401,3.406,3.392,3.393,45
20170701|2016-12-13 13:00,13,3.407,3.407,3.389,3.392,12
20170701|2016-12-13 13:30,13,3.389,3.389,3.386,3.386,43
20170701|2016-12-13 14:00,13,3.387,3.387,3.376,3.376,8
20170701|2016-12-13 14:30,13,3.383,3.383,3.383,3.383,10
20170701|2016-12-13 15:00,13,3.387,3.388,3.387,3.388,81
20170701|2016-12-14 01:30,14,3.395,3.395,3.395,3.395,1
20170701|2016-12-14 02:00,14,3.385,3.385,3.381,3.381,2
20170701|2016-12-14 02:30,14,3.38,3.38,3.38,3.38,1
20170701|2016-12-14 07:00,14,3.394,3.394,3.394,3.394,1
20170701|2016-12-14 07:30,14,3.387,3.394,3.379,3.383,22
20170701|2016-12-14 08:00,14,3.385,3.398,3.385,3.398,19
20170701|2016-12-14 08:30,14,3.403,3.443,3.403,3.439,52
20170701|2016-12-14 09:00,14,3.43,3.445,3.428,3.445,28
20170701|2016-12-14 09:30,14,3.448,3.45,3.443,3.443,74
20170701|2016-12-14 10:00,14,3.443,3.448,3.44,3.443,36
20170701|2016-12-14 10:30,14,3.436,3.444,3.435,3.443,23
20170701|2016-12-14 11:00,14,3.453,3.465,3.451,3.455,66
20170701|2016-12-14 11:30,14,3.457,3.457,3.449,3.452,6
20170701|2016-12-14 12:00,14,3.444,3.447,3.444,3.444,41
20170701|2016-12-14 12:30,14,3.44,3.44,3.434,3.436,25
20170701|2016-12-14 13:00,14,3.439,3.445,3.428,3.445,304
20170701|2016-12-14 13:30,14,3.442,3.442,3.442,3.442,2
20170701|2016-12-14 14:00,14,3.438,3.439,3.438,3.439,8
20170701|2016-12-14 14:30,14,3.442,3.453,3.442,3.453,8
20170701|2016-12-14 15:00,14,3.451,3.456,3.451,3.456,4
20170701|2016-12-14 23:00,15,3.47,3.47,3.469,3.469,3
20170701|2016-12-15 02:00,15,3.456,3.456,3.456,3.456,1
20170701|2016-12-15 06:30,15,3.432,3.437,3.421,3.421,29
20170701|2016-12-15 07:00,15,3.427,3.44,3.427,3.437,34
20170701|2016-12-15 07:30,15,3.433,3.433,3.43,3.43,23
20170701|2016-12-15 08:00,15,3.428,3.438,3.425,3.438,20
20170701|2016-12-15 08:30,15,3.442,3.442,3.438,3.438,5
20170701|2016-12-15 09:00,15,3.427,3.441,3.427,3.441,12
20170701|2016-12-15 09:30,15,3.452,3.482,3.39,3.455,77
20170701|2016-12-15 10:00,15,3.458,3.458,3.419,3.421,55
20170701|2016-12-15 10:30,15,3.418,3.418,3.365,3.397,84
20170701|2016-12-15 11:00,15,3.399,3.409,3.394,3.402,64
20170701|2016-12-15 11:30,15,3.402,3.412,3.402,3.409,25
20170701|2016-12-15 12:00,15,3.414,3.414,3.408,3.412,9
20170701|2016-12-15 12:30,15,3.411,3.416,3.411,3.414,7
20170701|2016-12-15 13:00,15,3.41,3.42,3.403,3.403,16
20170701|2016-12-15 13:30,15,3.409,3.41,3.409,3.409,26
20170701|2016-12-15 14:00,15,3.407,3.407,3.395,3.4,16
20170701|2016-12-15 14:30,15,3.404,3.406,3.396,3.4,23
20170701|2016-12-15 15:00,15,3.398,3.398,3.398,3.398,1
20170701|2016-12-15 15:30,15,3.393,3.393,3.393,3.393,1
20170701|2016-12-15 18:30,16,3.408,3.408,3.408,3.408,1
20170701|2016-12-16 04:30,16,3.376,3.376,3.367,3.367,2
20170701|2016-12-16 06:30,16,3.365,3.374,3.365,3.374,10
20170701|2016-12-16 07:00,16,3.381,3.384,3.38,3.384,6
20170701|2016-12-16 07:30,16,3.378,3.378,3.355,3.355,24
20170701|2016-12-16 08:00,16,3.356,3.363,3.341,3.343,57
20170701|2016-12-16 08:30,16,3.351,3.362,3.351,3.362,10
20170701|2016-12-16 09:00,16,3.359,3.364,3.358,3.36,41
20170701|2016-12-16 09:30,16,3.363,3.363,3.357,3.357,2
20170701|2016-12-16 10:00,16,3.372,3.377,3.369,3.373,18
20170701|2016-12-16 10:30,16,3.381,3.383,3.372,3.377,71
20170701|2016-12-16 11:00,16,3.381,3.389,3.381,3.389,9
20170701|2016-12-16 11:30,16,3.381,3.381,3.369,3.378,11
20170701|2016-12-16 12:00,16,3.374,3.385,3.374,3.385,4
20170701|2016-12-16 12:30,16,3.39,3.39,3.386,3.388,6
20170701|2016-12-16 13:00,16,3.391,3.405,3.389,3.404,121
20170701|2016-12-16 13:30,16,3.405,3.405,3.403,3.403,2
20170701|2016-12-18 21:30,19,3.394,3.394,3.393,3.393,4
20170701|2016-12-18 22:00,19,3.435,3.438,3.375,3.375,4
20170701|2016-12-18 22:30,19,3.398,3.4,3.398,3.4,7
20170701|2016-12-19 01:30,19,3.379,3.379,3.379,3.379,1
20170701|2016-12-19 02:00,19,3.379,3.379,3.379,3.379,2
20170701|2016-12-19 02:30,19,3.381,3.381,3.375,3.375,6
20170701|2016-12-19 03:00,19,3.371,3.371,3.369,3.369,3
20170701|2016-12-19 03:30,19,3.37,3.37,3.37,3.37,1
20170701|2016-12-19 04:00,19,3.367,3.367,3.365,3.365,6
20170701|2016-12-19 05:00,19,3.371,3.379,3.369,3.379,19
20170701|2016-12-19 05:30,19,3.379,3.379,3.376,3.376,8
20170701|2016-12-19 07:00,19,3.391,3.399,3.391,3.399,5
20170701|2016-12-19 07:30,19,3.405,3.406,3.397,3.4,4
20170701|2016-12-19 08:00,19,3.4,3.453,3.4,3.45,146
20170701|2016-12-19 08:30,19,3.45,3.451,3.44,3.44,166
20170701|2016-12-19 09:00,19,3.445,3.445,3.414,3.417,20
20170701|2016-12-19 09:30,19,3.419,3.421,3.41,3.42,33
20170701|2016-12-19 10:00,19,3.411,3.413,3.397,3.4,58
20170701|2016-12-19 10:30,19,3.399,3.424,3.398,3.424,96
20170701|2016-12-19 11:00,19,3.42,3.44,3.415,3.439,103
20170701|2016-12-19 11:30,19,3.439,3.444,3.438,3.439,105
20170701|2016-12-19 12:00,19,3.441,3.442,3.437,3.441,21
20170701|2016-12-19 12:30,19,3.433,3.436,3.429,3.429,44
20170701|2016-12-19 13:00,19,3.434,3.434,3.418,3.421,45
20170701|2016-12-19 13:30,19,3.42,3.42,3.42,3.42,1
20170701|2016-12-19 14:00,19,3.421,3.422,3.408,3.408,26
20170701|2016-12-19 14:30,19,3.412,3.412,3.408,3.412,44
20170701|2016-12-19 15:00,19,3.415,3.415,3.415,3.415,1
20170701|2016-12-19 15:30,19,3.414,3.414,3.41,3.41,6
20170701|2016-12-20 00:00,20,3.41,3.41,3.41,3.41,1
20170701|2016-12-20 00:30,20,3.411,3.411,3.411,3.411,1
20170701|2016-12-20 06:30,20,3.377,3.377,3.377,3.377,1
20170701|2016-12-20 07:00,20,3.384,3.386,3.384,3.386,9
20170701|2016-12-20 07:30,20,3.379,3.381,3.369,3.373,75
20170701|2016-12-20 08:00,20,3.37,3.37,3.32,3.32,37
20170701|2016-12-20 08:30,20,3.316,3.323,3.288,3.288,79
20170701|2016-12-20 09:00,20,3.28,3.286,3.275,3.281,44
20170701|2016-12-20 09:30,20,3.29,3.29,3.29,3.29,12
20170701|2016-12-20 10:00,20,3.292,3.303,3.291,3.3,12
20170701|2016-12-20 10:30,20,3.3,3.3,3.295,3.295,3
20170701|2016-12-20 11:00,20,3.299,3.308,3.299,3.308,57
20170701|2016-12-20 11:30,20,3.312,3.32,3.312,3.315,41
20170701|2016-12-20 12:00,20,3.308,3.31,3.308,3.31,2
20170701|2016-12-20 12:30,20,3.307,3.308,3.302,3.302,9
20170701|2016-12-20 13:00,20,3.292,3.292,3.27,3.274,370
20170701|2016-12-20 13:30,20,3.274,3.274,3.267,3.27,11
20170701|2016-12-20 14:00,20,3.27,3.3,3.27,3.296,70
20170701|2016-12-20 14:30,20,3.304,3.306,3.293,3.302,18
20170701|2016-12-20 15:00,20,3.297,3.297,3.297,3.297,1
20170701|2016-12-21 00:00,21,3.311,3.317,3.311,3.317,3
20170701|2016-12-21 02:00,21,3.33,3.33,3.33,3.33,1
20170701|2016-12-21 02:30,21,3.325,3.33,3.325,3.325,18
20170701|2016-12-21 04:30,21,3.316,3.316,3.316,3.316,1
20170701|2016-12-21 05:00,21,3.318,3.318,3.318,3.318,9
20170701|2016-12-21 07:00,21,3.32,3.39,3.32,3.357,6
20170701|2016-12-21 07:30,21,3.359,3.38,3.352,3.379,24
20170701|2016-12-21 08:00,21,3.381,3.403,3.376,3.383,106
20170701|2016-12-21 08:30,21,3.383,3.388,3.366,3.366,179
20170701|2016-12-21 09:00,21,3.371,3.373,3.35,3.35,56
20170701|2016-12-21 09:30,21,3.36,3.373,3.359,3.365,78
20170701|2016-12-21 10:00,21,3.372,3.388,3.369,3.375,63
20170701|2016-12-21 10:30,21,3.389,3.389,3.374,3.386,8
20170701|2016-12-21 11:00,21,3.388,3.393,3.387,3.39,12
20170701|2016-12-21 11:30,21,3.39,3.391,3.388,3.389,37
20170701|2016-12-21 12:00,21,3.392,3.393,3.385,3.385,13
20170701|2016-12-21 12:30,21,3.386,3.406,3.385,3.406,92
20170701|2016-12-21 13:00,21,3.415,3.427,3.413,3.426,74
20170701|2016-12-21 13:30,21,3.423,3.423,3.421,3.423,21
20170701|2016-12-21 14:00,21,3.423,3.443,3.418,3.44,72
20170701|2016-12-21 14:30,21,3.442,3.45,3.441,3.45,10
20170701|2016-12-21 15:00,21,3.442,3.445,3.438,3.438,39
20170701|2016-12-21 15:30,21,3.436,3.436,3.433,3.433,7
20170701|2016-12-21 22:30,22,3.44,3.44,3.44,3.44,19
20170701|2016-12-21 23:00,22,3.431,3.431,3.431,3.431,1
20170701|2016-12-22 00:00,22,3.435,3.44,3.435,3.435,15
20170701|2016-12-22 02:00,22,3.448,3.448,3.448,3.448,39
20170701|2016-12-22 03:00,22,3.421,3.426,3.421,3.425,21
20170701|2016-12-22 05:00,22,3.425,3.425,3.421,3.421,3
20170701|2016-12-22 05:30,22,3.432,3.432,3.432,3.432,1
20170701|2016-12-22 07:00,22,3.432,3.437,3.432,3.437,5
20170701|2016-12-22 07:30,22,3.438,3.445,3.438,3.445,10
20170701|2016-12-22 08:00,22,3.435,3.442,3.434,3.437,5
20170701|2016-12-22 08:30,22,3.444,3.453,3.443,3.448,143
20170701|2016-12-22 09:00,22,3.447,3.465,3.444,3.462,190
20170701|2016-12-22 09:30,22,3.464,3.469,3.437,3.442,356
20170701|2016-12-22 10:00,22,3.426,3.438,3.423,3.431,40
20170701|2016-12-22 10:30,22,3.425,3.43,3.419,3.429,17
20170701|2016-12-22 11:00,22,3.428,3.451,3.425,3.437,196
20170701|2016-12-22 11:30,22,3.443,3.443,3.43,3.431,49
20170701|2016-12-22 12:00,22,3.431,3.436,3.416,3.423,48
20170701|2016-12-22 12:30,22,3.414,3.423,3.403,3.423,58
20170701|2016-12-22 13:00,22,3.423,3.44,3.423,3.435,232
20170701|2016-12-22 13:30,22,3.428,3.431,3.428,3.431,9
20170701|2016-12-22 14:00,22,3.425,3.425,3.41,3.421,18
20170701|2016-12-22 14:30,22,3.416,3.419,3.415,3.419,21
20170701|2016-12-22 15:00,22,3.423,3.423,3.418,3.418,94
20170701|2016-12-22 15:30,22,3.421,3.421,3.421,3.421,1
20170701|2016-12-22 23:30,23,3.451,3.451,3.45,3.45,282
20170701|2016-12-23 00:00,23,3.45,3.45,3.45,3.45,13
20170701|2016-12-23 00:30,23,3.45,3.45,3.45,3.45,9
20170701|2016-12-23 01:00,23,3.45,3.45,3.45,3.45,2
20170701|2016-12-23 01:30,23,3.45,3.45,3.45,3.45,2
20170701|2016-12-23 02:00,23,3.45,3.453,3.45,3.451,60
20170701|2016-12-23 02:30,23,3.452,3.452,3.44,3.44,198
20170701|2016-12-23 06:30,23,3.43,3.43,3.43,3.43,5
20170701|2016-12-23 07:30,23,3.438,3.453,3.438,3.45,174
20170701|2016-12-23 08:00,23,3.457,3.472,3.457,3.468,98
20170701|2016-12-23 08:30,23,3.466,3.473,3.465,3.467,46
20170701|2016-12-23 09:00,23,3.467,3.468,3.464,3.464,11
20170701|2016-12-23 09:30,23,3.466,3.47,3.465,3.47,76
20170701|2016-12-23 10:00,23,3.468,3.488,3.468,3.488,37
20170701|2016-12-23 10:30,23,3.498,3.498,3.494,3.497,17
20170701|2016-12-23 11:00,23,3.495,3.521,3.485,3.494,49
20170701|2016-12-23 11:30,23,3.484,3.489,3.478,3.478,34
20170701|2016-12-23 12:00,23,3.475,3.5,3.475,3.5,29
20170701|2016-12-23 12:30,23,3.493,3.493,3.493,3.493,1
20170701|2016-12-23 13:00,23,3.494,3.501,3.492,3.497,12
20170701|2016-12-23 14:30,23,3.499,3.499,3.499,3.499,1
20170701|2016-12-26 23:30,27,3.56,3.56,3.56,3.56,1
20170701|2016-12-27 01:00,27,3.561,3.561,3.561,3.561,2
20170701|2016-12-27 02:00,27,3.562,3.562,3.562,3.562,1
20170701|2016-12-27 02:30,27,3.561,3.564,3.561,3.564,13
20170701|2016-12-27 03:00,27,3.564,3.564,3.564,3.564,13
20170701|2016-12-27 03:30,27,3.562,3.562,3.562,3.562,2
20170701|2016-12-27 04:00,27,3.554,3.554,3.554,3.554,1
20170701|2016-12-27 06:30,27,3.553,3.553,3.553,3.553,1
20170701|2016-12-27 07:00,27,3.575,3.575,3.575,3.575,1
20170701|2016-12-27 07:30,27,3.575,3.577,3.566,3.567,42
20170701|2016-12-27 08:00,27,3.57,3.57,3.553,3.554,22
20170701|2016-12-27 08:30,27,3.548,3.548,3.53,3.536,144
20170701|2016-12-27 09:00,27,3.533,3.545,3.533,3.544,44
20170701|2016-12-27 09:30,27,3.551,3.556,3.546,3.556,60
20170701|2016-12-27 10:00,27,3.554,3.555,3.55,3.55,23
20170701|2016-12-27 10:30,27,3.554,3.564,3.548,3.555,54
20170701|2016-12-27 11:00,27,3.556,3.568,3.556,3.568,31
20170701|2016-12-27 11:30,27,3.563,3.563,3.556,3.556,8
20170701|2016-12-27 12:00,27,3.56,3.561,3.553,3.557,6
20170701|2016-12-27 13:00,27,3.56,3.56,3.557,3.559,4
20170701|2016-12-27 13:30,27,3.557,3.557,3.545,3.552,47
20170701|2016-12-27 14:00,27,3.541,3.545,3.539,3.545,22
20170701|2016-12-27 14:30,27,3.549,3.55,3.538,3.538,39
20170701|2016-12-27 15:00,27,3.538,3.538,3.538,3.538,1
20170701|2016-12-27 21:00,28,3.53,3.53,3.53,3.53,7
20170701|2016-12-27 21:30,28,3.53,3.53,3.53,3.53,1
20170701|2016-12-28 00:00,28,3.545,3.545,3.545,3.545,1
20170701|2016-12-28 01:30,28,3.55,3.55,3.55,3.55,1
20170701|2016-12-28 02:30,28,3.54,3.54,3.525,3.525,18
20170701|2016-12-28 03:00,28,3.522,3.522,3.518,3.521,101
20170701|2016-12-28 03:30,28,3.521,3.521,3.521,3.521,31
20170701|2016-12-28 04:00,28,3.53,3.53,3.53,3.53,1
20170701|2016-12-28 05:00,28,3.54,3.54,3.54,3.54,5
20170701|2016-12-28 06:00,28,3.54,3.54,3.531,3.531,8
20170701|2016-12-28 06:30,28,3.528,3.528,3.528,3.528,1
20170701|2016-12-28 07:00,28,3.544,3.546,3.544,3.544,18
20170701|2016-12-28 07:30,28,3.553,3.553,3.553,3.553,2
20170701|2016-12-28 08:00,28,3.557,3.562,3.553,3.553,27
20170701|2016-12-28 08:30,28,3.549,3.554,3.545,3.551,25
20170701|2016-12-28 09:00,28,3.549,3.555,3.549,3.553,129
20170701|2016-12-28 09:30,28,3.554,3.563,3.552,3.559,16
20170701|2016-12-28 10:00,28,3.564,3.565,3.548,3.557,96
20170701|2016-12-28 10:30,28,3.56,3.56,3.56,3.56,1
20170701|2016-12-28 11:00,28,3.558,3.573,3.553,3.57,123
20170701|2016-12-28 11:30,28,3.572,3.585,3.57,3.585,43
20170701|2016-12-28 12:00,28,3.583,3.592,3.58,3.592,27
20170701|2016-12-28 12:30,28,3.591,3.595,3.591,3.595,50
20170701|2016-12-28 13:00,28,3.608,3.633,3.608,3.633,107
20170701|2016-12-28 13:30,28,3.63,3.63,3.606,3.606,9
20170701|2016-12-28 14:00,28,3.609,3.61,3.604,3.604,29
20170701|2016-12-28 14:30,28,3.602,3.603,3.602,3.603,4
20170701|2016-12-29 04:30,29,3.617,3.617,3.617,3.617,1
20170701|2016-12-29 06:00,29,3.61,3.61,3.61,3.61,1
20170701|2016-12-29 07:00,29,3.622,3.624,3.622,3.624,3
20170701|2016-12-29 07:30,29,3.626,3.626,3.603,3.609,19
20170701|2016-12-29 08:00,29,3.611,3.614,3.607,3.611,16
20170701|2016-12-29 08:30,29,3.622,3.622,3.61,3.619,10
20170701|2016-12-29 09:00,29,3.62,3.624,3.605,3.608,16
20170701|2016-12-29 09:30,29,3.625,3.638,3.605,3.61,239
20170701|2016-12-29 10:00,29,3.608,3.612,3.601,3.612,14
20170701|2016-12-29 10:30,29,3.61,3.613,3.586,3.61,59
20170701|2016-12-29 11:00,29,3.603,3.607,3.596,3.603,13
20170701|2016-12-29 11:30,29,3.606,3.606,3.593,3.593,92
20170701|2016-12-29 12:00,29,3.596,3.597,3.592,3.596,18
20170701|2016-12-29 12:30,29,3.59,3.604,3.59,3.604,81
20170701|2016-12-29 13:00,29,3.598,3.611,3.59,3.61,35
20170701|2016-12-29 13:30,29,3.61,3.61,3.604,3.604,34
20170701|2016-12-29 14:00,29,3.605,3.605,3.605,3.605,4
20170701|2016-12-29 14:30,29,3.605,3.605,3.605,3.605,1
20170701|2016-12-29 15:00,29,3.605,3.605,3.605,3.605,30
20170701|2016-12-29 23:30,30,3.613,3.613,3.613,3.613,1
20170701|2016-12-30 02:00,30,3.624,3.624,3.624,3.624,1
20170701|2016-12-30 03:00,30,3.622,3.622,3.622,3.622,1
20170701|2016-12-30 04:00,30,3.617,3.617,3.616,3.616,2
20170701|2016-12-30 04:30,30,3.602,3.602,3.602,3.602,1
20170701|2016-12-30 06:00,30,3.628,3.628,3.604,3.604,2
20170701|2016-12-30 06:30,30,3.616,3.63,3.616,3.63,15
20170701|2016-12-30 07:00,30,3.616,3.616,3.598,3.604,53
20170701|2016-12-30 07:30,30,3.609,3.611,3.608,3.608,44
20170701|2016-12-30 08:00,30,3.611,3.628,3.611,3.617,66
20170701|2016-12-30 08:30,30,3.615,3.615,3.604,3.608,96
20170701|2016-12-30 09:00,30,3.606,3.607,3.593,3.593,47
20170701|2016-12-30 09:30,30,3.598,3.599,3.594,3.596,43
20170701|2016-12-30 10:00,30,3.599,3.599,3.587,3.594,36
20170701|2016-12-30 10:30,30,3.597,3.605,3.59,3.594,63
20170701|2016-12-30 11:00,30,3.599,3.599,3.574,3.574,25
20170701|2016-12-30 11:30,30,3.574,3.577,3.567,3.571,120
20170701|2016-12-30 12:00,30,3.575,3.575,3.562,3.564,78
20170701|2016-12-30 12:30,30,3.567,3.572,3.564,3.564,29
20170701|2016-12-30 13:00,30,3.571,3.59,3.571,3.585,189
20170701|2016-12-30 13:30,30,3.579,3.581,3.575,3.578,40
20170701|2016-12-30 14:00,30,3.578,3.578,3.578,3.578,1
20170701|2016-12-30 14:30,30,3.586,3.59,3.585,3.59,32
20170701|2016-12-30 15:00,30,3.59,3.59,3.587,3.59,15
20170701|2016-12-30 15:30,30,3.591,3.592,3.591,3.592,10
20170701|2017-01-02 17:00,3,3.448,3.448,3.448,3.448,47
20170701|2017-01-02 17:30,3,3.448,3.448,3.448,3.448,53
20170701|2017-01-02 18:00,3,3.445,3.445,3.444,3.445,45
20170701|2017-01-02 18:30,3,3.444,3.446,3.44,3.44,191
20170701|2017-01-02 20:00,3,3.449,3.449,3.449,3.449,2
20170701|2017-01-03 01:00,3,3.434,3.434,3.431,3.431,3
20170701|2017-01-03 01:30,3,3.445,3.464,3.445,3.464,14
20170701|2017-01-03 02:30,3,3.465,3.465,3.45,3.45,34
20170701|2017-01-03 03:00,3,3.45,3.451,3.45,3.451,5
20170701|2017-01-03 04:00,3,3.45,3.45,3.45,3.45,1
20170701|2017-01-03 06:30,3,3.447,3.447,3.42,3.426,4
20170701|2017-01-03 07:00,3,3.429,3.433,3.429,3.433,8
20170701|2017-01-03 07:30,3,3.439,3.44,3.43,3.438,28
20170701|2017-01-03 08:00,3,3.432,3.441,3.424,3.428,114
20170701|2017-01-03 08:30,3,3.432,3.436,3.421,3.433,169
20170701|2017-01-03 09:00,3,3.434,3.44,3.428,3.44,96
20170701|2017-01-03 09:30,3,3.438,3.438,3.418,3.418,118
20170701|2017-01-03 10:00,3,3.413,3.413,3.374,3.385,161
20170701|2017-01-03 10:30,3,3.384,3.385,3.35,3.356,188
20170701|2017-01-03 11:00,3,3.354,3.354,3.288,3.33,165
20170701|2017-01-03 11:30,3,3.334,3.355,3.322,3.347,130
20170701|2017-01-03 12:00,3,3.347,3.36,3.337,3.347,125
20170701|2017-01-03 12:30,3,3.344,3.356,3.337,3.356,46
20170701|2017-01-03 13:00,3,3.359,3.36,3.328,3.335,283
20170701|2017-01-03 13:30,3,3.337,3.337,3.329,3.334,42
20170701|2017-01-03 14:00,3,3.335,3.345,3.335,3.345,56
20170701|2017-01-03 14:30,3,3.338,3.345,3.338,3.345,10
20170701|2017-01-03 15:00,3,3.34,3.34,3.324,3.324,13
20170701|2017-01-03 15:30,3,3.322,3.325,3.322,3.325,2
20170701|2017-01-03 23:30,4,3.329,3.329,3.329,3.329,1
20170701|2017-01-04 00:00,4,3.323,3.323,3.323,3.323,1
20170701|2017-01-04 01:00,4,3.317,3.317,3.314,3.314,2
20170701|2017-01-04 02:30,4,3.316,3.316,3.305,3.31,73
20170701|2017-01-04 03:00,4,3.31,3.31,3.31,3.31,2
20170701|2017-01-04 05:00,4,3.321,3.321,3.32,3.32,2
20170701|2017-01-04 05:30,4,3.311,3.311,3.311,3.311,1
20170701|2017-01-04 06:00,4,3.325,3.333,3.325,3.332,41
20170701|2017-01-04 06:30,4,3.335,3.338,3.335,3.337,61
20170701|2017-01-04 07:00,4,3.36,3.362,3.314,3.328,158
20170701|2017-01-04 07:30,4,3.335,3.336,3.308,3.309,81
20170701|2017-01-04 08:00,4,3.306,3.325,3.299,3.302,147
20170701|2017-01-04 08:30,4,3.303,3.312,3.287,3.295,180
20170701|2017-01-04 09:00,4,3.301,3.305,3.28,3.28,71
20170701|2017-01-04 09:30,4,3.281,3.281,3.276,3.276,270
20170701|2017-01-04 10:00,4,3.273,3.279,3.273,3.276,89
20170701|2017-01-04 10:30,4,3.277,3.293,3.277,3.283,246
20170701|2017-01-04 11:00,4,3.281,3.281,3.269,3.28,153
20170701|2017-01-04 11:30,4,3.274,3.274,3.247,3.26,465
20170701|2017-01-04 12:00,4,3.256,3.266,3.252,3.264,39
20170701|2017-01-04 12:30,4,3.262,3.288,3.262,3.281,101
20170701|2017-01-04 13:00,4,3.274,3.28,3.267,3.268,124
20170701|2017-01-04 13:30,4,3.27,3.27,3.267,3.267,10
20170701|2017-01-04 14:00,4,3.268,3.268,3.263,3.263,4
20170701|2017-01-04 14:30,4,3.261,3.261,3.255,3.256,76
20170701|2017-01-04 15:00,4,3.257,3.257,3.257,3.257,2
20170701|2017-01-04 15:30,4,3.256,3.258,3.256,3.258,20
20170701|2017-01-04 18:00,5,3.263,3.263,3.263,3.263,1
20170701|2017-01-04 19:00,5,3.246,3.246,3.245,3.245,7
20170701|2017-01-04 19:30,5,3.245,3.245,3.245,3.245,3
20170701|2017-01-04 23:30,5,3.247,3.25,3.247,3.25,3
20170701|2017-01-05 02:00,5,3.262,3.262,3.262,3.262,2
20170701|2017-01-05 02:30,5,3.262,3.262,3.262,3.262,3
20170701|2017-01-05 05:30,5,3.276,3.276,3.274,3.274,3
20170701|2017-01-05 06:00,5,3.275,3.275,3.275,3.275,3
20170701|2017-01-05 06:30,5,3.282,3.282,3.28,3.282,17
20170701|2017-01-05 07:00,5,3.281,3.281,3.272,3.278,32
20170701|2017-01-05 07:30,5,3.28,3.28,3.268,3.277,138
20170701|2017-01-05 08:00,5,3.273,3.28,3.255,3.256,455
20170701|2017-01-05 08:30,5,3.257,3.279,3.255,3.278,180
20170701|2017-01-05 09:00,5,3.278,3.295,3.278,3.292,180
20170701|2017-01-05 09:30,5,3.239,3.258,3.196,3.255,680
20170701|2017-01-05 10:00,5,3.248,3.248,3.224,3.227,173
20170701|2017-01-05 10:30,5,3.225,3.23,3.215,3.22,68
20170701|2017-01-05 11:00,5,3.224,3.243,3.22,3.224,67
20170701|2017-01-05 11:30,5,3.225,3.235,3.225,3.235,20
20170701|2017-01-05 12:00,5,3.227,3.242,3.227,3.238,133
20170701|2017-01-05 12:30,5,3.223,3.261,3.223,3.261,73
20170701|2017-01-05 13:00,5,3.263,3.293,3.263,3.281,137
20170701|2017-01-05 13:30,5,3.282,3.312,3.282,3.312,31
20170701|2017-01-05 14:00,5,3.316,3.33,3.299,3.299,34
20170701|2017-01-05 15:00,5,3.302,3.304,3.299,3.299,19
20170701|2017-01-05 15:30,5,3.293,3.293,3.293,3.293,2
20170701|2017-01-05 20:30,6,3.298,3.298,3.285,3.285,17
20170701|2017-01-05 21:00,6,3.296,3.296,3.293,3.293,2
20170701|2017-01-05 21:30,6,3.295,3.295,3.295,3.295,3
20170701|2017-01-05 22:00,6,3.294,3.294,3.294,3.294,4
20170701|2017-01-05 22:30,6,3.3,3.3,3.3,3.3,2
20170701|2017-01-05 23:00,6,3.289,3.289,3.289,3.289,1
20170701|2017-01-05 23:30,6,3.282,3.283,3.278,3.278,4
20170701|2017-01-06 01:30,6,3.281,3.281,3.281,3.281,1
20170701|2017-01-06 02:00,6,3.273,3.273,3.266,3.266,3
20170701|2017-01-06 02:30,6,3.257,3.257,3.252,3.252,6
20170701|2017-01-06 04:30,6,3.267,3.267,3.267,3.267,1
20170701|2017-01-06 05:00,6,3.251,3.251,3.25,3.25,2
20170701|2017-01-06 05:30,6,3.254,3.254,3.254,3.254,1
20170701|2017-01-06 06:00,6,3.261,3.261,3.261,3.261,1
20170701|2017-01-06 06:30,6,3.262,3.262,3.262,3.262,1
20170701|2017-01-06 07:00,6,3.261,3.261,3.261,3.261,1
20170701|2017-01-06 07:30,6,3.27,3.28,3.27,3.28,33
20170701|2017-01-06 08:00,6,3.28,3.371,3.275,3.343,115
20170701|2017-01-06 08:30,6,3.342,3.346,3.332,3.335,67
20170701|2017-01-06 09:00,6,3.33,3.33,3.315,3.315,107
20170701|2017-01-06 09:30,6,3.318,3.338,3.318,3.325,72
20170701|2017-01-06 10:00,6,3.324,3.346,3.319,3.338,96
20170701|2017-01-06 10:30,6,3.34,3.353,3.338,3.352,53
20170701|2017-01-06 11:00,6,3.342,3.346,3.33,3.34,94
20170701|2017-01-06 11:30,6,3.332,3.332,3.316,3.316,35
20170701|2017-01-06 12:00,6,3.317,3.327,3.311,3.311,63
20170701|2017-01-06 12:30,6,3.31,3.326,3.31,3.324,60
20170701|2017-01-06 13:00,6,3.319,3.331,3.307,3.326,172
20170701|2017-01-06 13:30,6,3.325,3.327,3.322,3.322,10
20170701|2017-01-06 14:00,6,3.322,3.327,3.321,3.321,46
20170701|2017-01-06 14:30,6,3.32,3.32,3.316,3.316,4
20170701|2017-01-06 15:00,6,3.317,3.318,3.317,3.318,2
20170701|2017-01-09 00:00,9,3.313,3.313,3.313,3.313,1
20170701|2017-01-09 02:30,9,3.296,3.296,3.296,3.296,1
20170701|2017-01-09 03:00,9,3.29,3.318,3.289,3.318,3
20170701|2017-01-09 03:30,9,3.312,3.312,3.311,3.311,25
20170701|2017-01-09 06:30,9,3.295,3.295,3.267,3.274,28
20170701|2017-01-09 07:00,9,3.265,3.27,3.265,3.27,62
20170701|2017-01-09 07:30,9,3.261,3.261,3.261,3.261,1
20170701|2017-01-09 08:00,9,3.259,3.259,3.223,3.227,66
20170701|2017-01-09 08:30,9,3.223,3.223,3.2,3.211,122
20170701|2017-01-09 09:00,9,3.214,3.223,3.214,3.217,80
20170701|2017-01-09 09:30,9,3.217,3.221,3.209,3.211,186
20170701|2017-01-09 10:00,9,3.208,3.22,3.205,3.22,190
20170701|2017-01-09 10:30,9,3.213,3.218,3.204,3.207,45
20170701|2017-01-09 11:00,9,3.206,3.206,3.199,3.203,139
20170701|2017-01-09 11:30,9,3.202,3.212,3.201,3.206,122
20170701|2017-01-09 12:00,9,3.204,3.204,3.195,3.198,182
20170701|2017-01-09 12:30,9,3.202,3.203,3.196,3.197,118
20170701|2017-01-09 13:00,9,3.196,3.201,3.187,3.19,357
20170701|2017-01-09 13:30,9,3.189,3.191,3.189,3.189,60
20170701|2017-01-09 14:00,9,3.188,3.188,3.188,3.188,2
20170701|2017-01-09 14:30,9,3.192,3.195,3.191,3.195,5
20170701|2017-01-09 15:30,9,3.199,3.2,3.199,3.2,32
20170701|2017-01-09 21:30,10,3.211,3.213,3.211,3.213,30
20170701|2017-01-10 00:00,10,3.218,3.221,3.218,3.221,2
20170701|2017-01-10 02:00,10,3.234,3.236,3.234,3.236,2
20170701|2017-01-10 02:30,10,3.235,3.235,3.234,3.234,3
20170701|2017-01-10 04:00,10,3.231,3.231,3.231,3.231,1
20170701|2017-01-10 06:00,10,3.237,3.251,3.237,3.249,33
20170701|2017-01-10 06:30,10,3.233,3.253,3.233,3.253,14
20170701|2017-01-10 07:00,10,3.242,3.268,3.242,3.262,41
20170701|2017-01-10 07:30,10,3.264,3.293,3.264,3.292,142
20170701|2017-01-10 08:00,10,3.294,3.308,3.287,3.3,124
20170701|2017-01-10 08:30,10,3.295,3.304,3.29,3.299,116
20170701|2017-01-10 09:00,10,3.3,3.315,3.3,3.308,142
20170701|2017-01-10 09:30,10,3.308,3.331,3.308,3.331,20
20170701|2017-01-10 10:00,10,3.333,3.343,3.317,3.341,200
20170701|2017-01-10 10:30,10,3.35,3.352,3.336,3.345,320
20170701|2017-01-10 11:00,10,3.354,3.365,3.344,3.344,62
20170701|2017-01-10 11:30,10,3.339,3.339,3.326,3.326,131
20170701|2017-01-10 12:00,10,3.325,3.33,3.314,3.318,158
20170701|2017-01-10 12:30,10,3.335,3.34,3.334,3.34,24
20170701|2017-01-10 13:00,10,3.338,3.344,3.328,3.329,199
20170701|2017-01-10 13:30,10,3.327,3.333,3.326,3.333,52
20170701|2017-01-10 14:00,10,3.33,3.332,3.33,3.332,3
20170701|2017-01-10 14:30,10,3.326,3.327,3.326,3.327,9
20170701|2017-01-10 15:30,10,3.33,3.33,3.33,3.33,2
20170701|2017-01-10 22:30,11,3.31,3.31,3.31,3.31,2
20170701|2017-01-10 23:00,11,3.31,3.31,3.31,3.31,3
20170701|2017-01-10 23:30,11,3.3,3.301,3.3,3.301,3
20170701|2017-01-11 00:00,11,3.302,3.302,3.302,3.302,1
20170701|2017-01-11 01:30,11,3.3,3.3,3.3,3.3,3
20170701|2017-01-11 02:30,11,3.29,3.29,3.286,3.286,6
20170701|2017-01-11 03:00,11,3.287,3.287,3.287,3.287,1
20170701|2017-01-11 04:00,11,3.293,3.31,3.292,3.295,21
20170701|2017-01-11 04:30,11,3.303,3.309,3.303,3.309,2
20170701|2017-01-11 06:00,11,3.312,3.312,3.312,3.312,1
20170701|2017-01-11 06:30,11,3.306,3.332,3.306,3.329,4
20170701|2017-01-11 07:00,11,3.335,3.35,3.335,3.35,8
20170701|2017-01-11 07:30,11,3.35,3.393,3.35,3.372,55
20170701|2017-01-11 08:00,11,3.372,3.383,3.367,3.378,48
20170701|2017-01-11 08:30,11,3.375,3.375,3.342,3.342,56
20170701|2017-01-11 09:00,11,3.346,3.352,3.34,3.352,54
20170701|2017-01-11 09:30,11,3.35,3.352,3.34,3.34,67
20170701|2017-01-11 10:00,11,3.339,3.355,3.338,3.35,103
20170701|2017-01-11 10:30,11,3.358,3.36,3.344,3.35,92
20170701|2017-01-11 11:00,11,3.35,3.358,3.33,3.331,250
20170701|2017-01-11 11:30,11,3.332,3.339,3.325,3.325,76
20170701|2017-01-11 12:00,11,3.326,3.326,3.302,3.313,111
20170701|2017-01-11 12:30,11,3.313,3.315,3.293,3.313,264
20170701|2017-01-11 13:00,11,3.309,3.309,3.292,3.296,612
20170701|2017-01-11 13:30,11,3.296,3.297,3.296,3.296,12
20170701|2017-01-11 14:00,11,3.301,3.331,3.301,3.331,63
20170701|2017-01-11 14:30,11,3.335,3.344,3.335,3.342,21
20170701|2017-01-11 20:00,12,3.365,3.365,3.365,3.365,1
20170701|2017-01-11 21:00,12,3.362,3.364,3.362,3.364,2
20170701|2017-01-11 23:00,12,3.391,3.4,3.391,3.4,2
20170701|2017-01-11 23:30,12,3.391,3.391,3.391,3.391,1
20170701|2017-01-12 02:00,12,3.392,3.396,3.392,3.396,43
20170701|2017-01-12 02:30,12,3.366,3.366,3.366,3.366,1
20170701|2017-01-12 03:00,12,3.379,3.379,3.379,3.379,1
20170701|2017-01-12 03:30,12,3.377,3.377,3.377,3.377,6
20170701|2017-01-12 04:00,12,3.368,3.368,3.366,3.366,13
20170701|2017-01-12 05:00,12,3.371,3.371,3.364,3.364,14
20170701|2017-01-12 05:30,12,3.357,3.357,3.354,3.354,8
20170701|2017-01-12 06:00,12,3.365,3.372,3.363,3.363,13
20170701|2017-01-12 06:30,12,3.37,3.378,3.37,3.378,6
20170701|2017-01-12 07:00,12,3.365,3.373,3.365,3.373,59
20170701|2017-01-12 07:30,12,3.367,3.379,3.366,3.379,73
20170701|2017-01-12 08:00,12,3.381,3.401,3.381,3.391,145
20170701|2017-01-12 08:30,12,3.39,3.395,3.381,3.381,55
20170701|2017-01-12 09:00,12,3.388,3.4,3.386,3.395,39
20170701|2017-01-12 09:30,12,3.403,3.479,3.403,3.46,298
20170701|2017-01-12 10:00,12,3.455,3.457,3.422,3.422,284
20170701|2017-01-12 10:30,12,3.431,3.444,3.428,3.436,597
20170701|2017-01-12 11:00,12,3.44,3.44,3.425,3.425,159
20170701|2017-01-12 11:30,12,3.421,3.444,3.419,3.437,136
20170701|2017-01-12 12:00,12,3.44,3.44,3.429,3.429,252
20170701|2017-01-12 12:30,12,3.429,3.444,3.429,3.444,26
20170701|2017-01-12 13:00,12,3.439,3.439,3.416,3.428,213
20170701|2017-01-12 13:30,12,3.433,3.44,3.428,3.428,21
20170701|2017-01-12 14:00,12,3.422,3.431,3.422,3.431,3
20170701|2017-01-12 14:30,12,3.421,3.425,3.414,3.425,94
20170701|2017-01-12 15:00,12,3.42,3.425,3.42,3.423,10
20170701|2017-01-12 20:00,13,3.463,3.463,3.46,3.46,31
20170701|2017-01-12 20:30,13,3.46,3.46,3.46,3.46,10
20170701|2017-01-12 21:00,13,3.458,3.458,3.458,3.458,3
20170701|2017-01-12 21:30,13,3.46,3.46,3.46,3.46,1
20170701|2017-01-12 22:00,13,3.46,3.46,3.46,3.46,9
20170701|2017-01-12 23:30,13,3.458,3.458,3.458,3.458,1
20170701|2017-01-13 00:00,13,3.458,3.458,3.458,3.458,4
20170701|2017-01-13 00:30,13,3.458,3.462,3.458,3.462,24
20170701|2017-01-13 01:00,13,3.467,3.467,3.467,3.467,2
20170701|2017-01-13 02:00,13,3.451,3.451,3.433,3.433,8
20170701|2017-01-13 02:30,13,3.431,3.431,3.426,3.426,5
20170701|2017-01-13 03:30,13,3.436,3.436,3.436,3.436,1
20170701|2017-01-13 05:00,13,3.44,3.44,3.44,3.44,1
20170701|2017-01-13 05:30,13,3.429,3.429,3.429,3.429,10
20170701|2017-01-13 06:00,13,3.415,3.415,3.402,3.402,7
20170701|2017-01-13 06:30,13,3.415,3.415,3.415,3.415,2
20170701|2017-01-13 07:00,13,3.4,3.411,3.4,3.411,21
20170701|2017-01-13 07:30,13,3.429,3.448,3.429,3.447,391
20170701|2017-01-13 08:00,13,3.447,3.473,3.443,3.462,272
20170701|2017-01-13 08:30,13,3.464,3.464,3.435,3.454,280
20170701|2017-01-13 09:00,13,3.447,3.447,3.43,3.433,102
20170701|2017-01-13 09:30,13,3.431,3.431,3.416,3.416,26
20170701|2017-01-13 10:00,13,3.413,3.44,3.412,3.437,72
20170701|2017-01-13 10:30,13,3.437,3.456,3.437,3.451,93
20170701|2017-01-13 11:00,13,3.456,3.462,3.45,3.462,109
20170701|2017-01-13 11:30,13,3.46,3.464,3.457,3.461,16
20170701|2017-01-13 12:00,13,3.457,3.46,3.455,3.457,64
20170701|2017-01-13 12:30,13,3.464,3.467,3.464,3.465,124
20170701|2017-01-13 13:00,13,3.464,3.466,3.457,3.459,198
20170701|2017-01-13 13:30,13,3.459,3.469,3.458,3.469,18
20170701|2017-01-13 14:00,13,3.469,3.47,3.466,3.466,12
20170701|2017-01-13 14:30,13,3.455,3.455,3.455,3.455,4
20170701|2017-01-13 15:00,13,3.458,3.458,3.458,3.458,38
20170701|2017-01-13 15:30,13,3.458,3.458,3.458,3.458,37
20170701|2017-01-15 17:00,17,3.516,3.519,3.512,3.512,75
20170701|2017-01-15 17:30,17,3.512,3.512,3.512,3.512,2
20170701|2017-01-15 18:30,17,3.509,3.509,3.509,3.509,21
20170701|2017-01-15 20:00,17,3.509,3.509,3.509,3.509,1
20170701|2017-01-15 21:00,17,3.513,3.513,3.513,3.513,13
20170701|2017-01-15 21:30,17,3.513,3.513,3.513,3.513,3
20170701|2017-01-15 22:00,17,3.513,3.513,3.513,3.513,7
20170701|2017-01-15 22:30,17,3.513,3.513,3.513,3.513,4
20170701|2017-01-15 23:00,17,3.513,3.513,3.513,3.513,23
20170701|2017-01-15 23:30,17,3.509,3.509,3.509,3.509,4
20170701|2017-01-16 01:00,17,3.495,3.51,3.49,3.51,4
20170701|2017-01-16 01:30,17,3.49,3.49,3.49,3.49,1
20170701|2017-01-16 02:30,17,3.515,3.515,3.515,3.515,5
20170701|2017-01-16 05:30,17,3.515,3.522,3.515,3.522,2
20170701|2017-01-16 06:00,17,3.522,3.522,3.522,3.522,3
20170701|2017-01-16 06:30,17,3.526,3.527,3.526,3.527,10
20170701|2017-01-16 07:00,17,3.527,3.527,3.527,3.527,17
20170701|2017-01-16 07:30,17,3.523,3.523,3.523,3.523,10
20170701|2017-01-16 08:00,17,3.497,3.497,3.494,3.494,2
20170701|2017-01-16 08:30,17,3.494,3.494,3.494,3.494,1
20170701|2017-01-16 09:00,17,3.52,3.52,3.52,3.52,2
20170701|2017-01-16 09:30,17,3.52,3.525,3.519,3.523,29
20170701|2017-01-16 10:00,17,3.524,3.524,3.523,3.523,16
20170701|2017-01-16 10:30,17,3.524,3.525,3.524,3.525,2
20170701|2017-01-16 11:30,17,3.528,3.528,3.527,3.527,6
20170701|2017-01-16 17:00,17,3.532,3.532,3.532,3.532,3
20170701|2017-01-16 17:30,17,3.533,3.533,3.533,3.533,1
20170701|2017-01-16 21:00,17,3.536,3.536,3.536,3.536,1
20170701|2017-01-16 22:30,17,3.539,3.539,3.539,3.539,1
20170701|2017-01-17 02:00,17,3.552,3.552,3.552,3.552,1
20170701|2017-01-17 02:30,17,3.529,3.529,3.519,3.521,5
20170701|2017-01-17 03:00,17,3.524,3.524,3.523,3.523,4
20170701|2017-01-17 03:30,17,3.516,3.524,3.51,3.517,6
20170701|2017-01-17 05:30,17,3.508,3.524,3.499,3.524,14
20170701|2017-01-17 06:30,17,3.499,3.499,3.496,3.498,5
20170701|2017-01-17 07:00,17,3.48,3.488,3.465,3.466,42
20170701|2017-01-17 07:30,17,3.475,3.476,3.464,3.476,48
20170701|2017-01-17 08:00,17,3.465,3.486,3.46,3.481,92
20170701|2017-01-17 08:30,17,3.474,3.474,3.448,3.469,167
20170701|2017-01-17 09:00,17,3.465,3.498,3.465,3.492,123
20170701|2017-01-17 09:30,17,3.481,3.492,3.479,3.492,24
20170701|2017-01-17 10:00,17,3.492,3.492,3.482,3.487,34
20170701|2017-01-17 10:30,17,3.484,3.484,3.476,3.476,18
20170701|2017-01-17 11:00,17,3.47,3.484,3.468,3.484,31
20170701|2017-01-17 11:30,17,3.478,3.487,3.478,3.487,41
20170701|2017-01-17 12:00,17,3.488,3.49,3.479,3.487,29
20170701|2017-01-17 12:30,17,3.481,3.491,3.481,3.491,19
20170701|2017-01-17 13:00,17,3.491,3.505,3.488,3.492,250
20170701|2017-01-17 13:30,17,3.489,3.489,3.482,3.482,17
20170701|2017-01-17 14:00,17,3.484,3.484,3.484,3.484,1
20170701|2017-01-17 14:30,17,3.485,3.485,3.464,3.464,168
20170701|2017-01-17 15:00,17,3.466,3.47,3.466,3.47,5
20170701|2017-01-17 15:30,17,3.47,3.473,3.47,3.473,24
20170701|2017-01-18 00:30,18,3.481,3.481,3.481,3.481,1
20170701|2017-01-18 02:00,18,3.473,3.473,3.473,3.473,1
20170701|2017-01-18 02:30,18,3.469,3.469,3.463,3.463,4
20170701|2017-01-18 03:00,18,3.46,3.46,3.46,3.46,1
20170701|2017-01-18 03:30,18,3.463,3.463,3.463,3.463,1
20170701|2017-01-18 04:30,18,3.458,3.458,3.458,3.458,1
20170701|2017-01-18 05:00,18,3.459,3.459,3.459,3.459,1
20170701|2017-01-18 05:30,18,3.459,3.459,3.459,3.459,1
20170701|2017-01-18 06:00,18,3.481,3.481,3.481,3.481,1
20170701|2017-01-18 06:30,18,3.465,3.465,3.464,3.464,6
20170701|2017-01-18 07:00,18,3.457,3.457,3.424,3.428,80
20170701|2017-01-18 07:30,18,3.437,3.437,3.424,3.426,42
20170701|2017-01-18 08:00,18,3.426,3.426,3.413,3.413,67
20170701|2017-01-18 08:30,18,3.42,3.445,3.42,3.441,55
20170701|2017-01-18 09:00,18,3.442,3.452,3.436,3.449,16
20170701|2017-01-18 09:30,18,3.457,3.461,3.446,3.446,133
20170701|2017-01-18 10:00,18,3.439,3.442,3.431,3.437,51
20170701|2017-01-18 10:30,18,3.434,3.442,3.434,3.435,15
20170701|2017-01-18 11:00,18,3.432,3.432,3.393,3.394,82
20170701|2017-01-18 11:30,18,3.399,3.401,3.394,3.4,20
20170701|2017-01-18 12:00,18,3.405,3.415,3.401,3.415,127
20170701|2017-01-18 12:30,18,3.412,3.413,3.406,3.409,11
20170701|2017-01-18 13:00,18,3.407,3.407,3.393,3.397,385
20170701|2017-01-18 13:30,18,3.395,3.396,3.391,3.391,44
20170701|2017-01-18 14:00,18,3.394,3.395,3.394,3.394,5
20170701|2017-01-18 14:30,18,3.402,3.41,3.402,3.407,15
20170701|2017-01-18 15:00,18,3.409,3.409,3.409,3.409,11
20170701|2017-01-18 23:30,19,3.421,3.422,3.421,3.422,2
20170701|2017-01-19 00:00,19,3.421,3.421,3.421,3.421,1
20170701|2017-01-19 01:30,19,3.42,3.42,3.42,3.42,1
20170701|2017-01-19 02:00,19,3.424,3.424,3.418,3.418,5
20170701|2017-01-19 02:30,19,3.407,3.413,3.407,3.413,2
20170701|2017-01-19 03:00,19,3.413,3.413,3.413,3.413,1
20170701|2017-01-19 03:30,19,3.424,3.424,3.424,3.424,1
20170701|2017-01-19 05:30,19,3.393,3.393,3.393,3.393,1
20170701|2017-01-19 06:00,19,3.393,3.393,3.367,3.371,9
20170701|2017-01-19 06:30,19,3.375,3.38,3.375,3.38,302
20170701|2017-01-19 07:00,19,3.378,3.381,3.377,3.381,6
20170701|2017-01-19 07:30,19,3.37,3.37,3.362,3.367,15
20170701|2017-01-19 08:00,19,3.362,3.368,3.36,3.365,21
20170701|2017-01-19 08:30,19,3.36,3.362,3.354,3.361,68
20170701|2017-01-19 09:00,19,3.362,3.365,3.353,3.358,95
20170701|2017-01-19 09:30,19,3.38,3.424,3.38,3.41,346
20170701|2017-01-19 10:00,19,3.417,3.442,3.417,3.442,141
20170701|2017-01-19 10:30,19,3.433,3.48,3.433,3.464,57
20170701|2017-01-19 11:00,19,3.473,3.475,3.465,3.47,88
20170701|2017-01-19 11:30,19,3.468,3.468,3.454,3.464,85
20170701|2017-01-19 12:00,19,3.464,3.47,3.454,3.456,42
20170701|2017-01-19 12:30,19,3.461,3.466,3.458,3.464,76
20170701|2017-01-19 13:00,19,3.464,3.468,3.456,3.458,168
20170701|2017-01-19 13:30,19,3.458,3.458,3.447,3.447,25
20170701|2017-01-19 14:00,19,3.456,3.456,3.443,3.448,13
20170701|2017-01-19 14:30,19,3.441,3.441,3.42,3.425,7
20170701|2017-01-19 15:00,19,3.414,3.417,3.408,3.408,25
20170701|2017-01-19 19:30,20,3.413,3.414,3.413,3.414,20
20170701|2017-01-19 23:30,20,3.415,3.417,3.415,3.417,2
20170701|2017-01-20 02:30,20,3.402,3.402,3.401,3.401,2
20170701|2017-01-20 04:30,20,3.399,3.399,3.399,3.399,2
20170701|2017-01-20 06:00,20,3.39,3.39,3.385,3.385,2
20170701|2017-01-20 06:30,20,3.387,3.387,3.378,3.378,2
20170701|2017-01-20 07:00,20,3.406,3.423,3.406,3.422,7
20170701|2017-01-20 07:30,20,3.415,3.417,3.409,3.417,27
20170701|2017-01-20 08:00,20,3.415,3.428,3.411,3.414,162
20170701|2017-01-20 08:30,20,3.412,3.412,3.397,3.397,62
20170701|2017-01-20 09:00,20,3.399,3.411,3.399,3.403,26
20170701|2017-01-20 09:30,20,3.403,3.417,3.403,3.414,38
20170701|2017-01-20 10:00,20,3.413,3.419,3.411,3.418,15
20170701|2017-01-20 10:30,20,3.42,3.44,3.42,3.428,40
20170701|2017-01-20 11:00,20,3.424,3.432,3.408,3.408,23
20170701|2017-01-20 11:30,20,3.409,3.412,3.38,3.388,186
20170701|2017-01-20 12:00,20,3.388,3.397,3.33,3.33,233
20170701|2017-01-20 12:30,20,3.331,3.345,3.325,3.334,218
20170701|2017-01-20 13:00,20,3.335,3.343,3.312,3.318,302
20170701|2017-01-20 13:30,20,3.316,3.317,3.316,3.317,12
20170701|2017-01-20 14:00,20,3.32,3.331,3.316,3.331,12
20170701|2017-01-20 15:00,20,3.322,3.327,3.32,3.327,20
20170701|2017-01-22 17:00,23,3.322,3.322,3.306,3.306,12
20170701|2017-01-22 18:00,23,3.304,3.304,3.304,3.304,6
20170701|2017-01-22 18:30,23,3.301,3.301,3.301,3.301,1
20170701|2017-01-22 20:30,23,3.314,3.314,3.314,3.314,1
20170701|2017-01-22 23:30,23,3.323,3.324,3.323,3.324,2
20170701|2017-01-23 01:30,23,3.339,3.339,3.338,3.338,3
20170701|2017-01-23 02:00,23,3.338,3.338,3.338,3.338,1
20170701|2017-01-23 05:00,23,3.36,3.361,3.358,3.358,5
20170701|2017-01-23 05:30,23,3.353,3.355,3.35,3.35,5
20170701|2017-01-23 06:00,23,3.336,3.336,3.317,3.317,3
20170701|2017-01-23 06:30,23,3.317,3.329,3.317,3.32,21
20170701|2017-01-23 07:00,23,3.335,3.336,3.316,3.332,43
20170701|2017-01-23 07:30,23,3.315,3.315,3.302,3.306,91
20170701|2017-01-23 08:00,23,3.301,3.343,3.301,3.327,89
20170701|2017-01-23 08:30,23,3.331,3.34,3.331,3.338,63
20170701|2017-01-23 09:00,23,3.357,3.357,3.349,3.349,23
20170701|2017-01-23 09:30,23,3.345,3.358,3.345,3.358,6
20170701|2017-01-23 10:00,23,3.365,3.365,3.352,3.353,49
20170701|2017-01-23 10:30,23,3.369,3.369,3.365,3.368,75
20170701|2017-01-23 11:00,23,3.365,3.365,3.364,3.364,20
20170701|2017-01-23 11:30,23,3.358,3.364,3.357,3.359,87
20170701|2017-01-23 12:00,23,3.365,3.37,3.365,3.37,9
20170701|2017-01-23 12:30,23,3.372,3.373,3.368,3.373,59
20170701|2017-01-23 13:00,23,3.367,3.384,3.367,3.384,437
20170701|2017-01-23 13:30,23,3.383,3.386,3.38,3.382,40
20170701|2017-01-23 14:00,23,3.367,3.367,3.361,3.361,2
20170701|2017-01-23 14:30,23,3.384,3.4,3.384,3.386,40
20170701|2017-01-23 20:30,24,3.401,3.401,3.401,3.401,1
20170701|2017-01-23 21:30,24,3.393,3.393,3.393,3.393,1
20170701|2017-01-24 02:00,24,3.398,3.403,3.398,3.403,6
20170701|2017-01-24 02:30,24,3.414,3.414,3.414,3.414,2
20170701|2017-01-24 03:00,24,3.426,3.426,3.426,3.426,1
20170701|2017-01-24 04:00,24,3.434,3.441,3.434,3.441,5
20170701|2017-01-24 04:30,24,3.43,3.43,3.43,3.43,12
20170701|2017-01-24 05:00,24,3.43,3.43,3.43,3.43,19
20170701|2017-01-24 06:00,24,3.439,3.445,3.439,3.445,30
20170701|2017-01-24 06:30,24,3.45,3.45,3.445,3.445,4
20170701|2017-01-24 07:00,24,3.44,3.449,3.432,3.44,50
20170701|2017-01-24 07:30,24,3.459,3.46,3.445,3.445,35
20170701|2017-01-24 08:00,24,3.452,3.462,3.441,3.442,96
20170701|2017-01-24 08:30,24,3.446,3.446,3.42,3.432,156
20170701|2017-01-24 09:00,24,3.433,3.445,3.428,3.442,961
20170701|2017-01-24 09:30,24,3.441,3.45,3.438,3.449,231
20170701|2017-01-24 10:00,24,3.449,3.454,3.443,3.454,113
20170701|2017-01-24 10:30,24,3.447,3.447,3.43,3.43,31
20170701|2017-01-24 11:00,24,3.443,3.452,3.442,3.442,42
20170701|2017-01-24 11:30,24,3.44,3.44,3.435,3.435,2
20170701|2017-01-24 12:00,24,3.442,3.454,3.441,3.441,23
20170701|2017-01-24 12:30,24,3.44,3.44,3.418,3.429,56
20170701|2017-01-24 13:00,24,3.42,3.428,3.414,3.42,104
20170701|2017-01-24 13:30,24,3.417,3.419,3.415,3.419,9
20170701|2017-01-24 14:00,24,3.417,3.425,3.408,3.425,59
20170701|2017-01-24 14:30,24,3.426,3.436,3.423,3.423,22
20170701|2017-01-24 15:30,24,3.431,3.431,3.424,3.424,5
20170701|2017-01-24 18:00,25,3.421,3.421,3.421,3.421,2
20170701|2017-01-24 23:30,25,3.405,3.406,3.405,3.406,3
20170701|2017-01-25 00:30,25,3.421,3.423,3.421,3.423,11
20170701|2017-01-25 02:30,25,3.427,3.427,3.411,3.411,4
20170701|2017-01-25 03:30,25,3.405,3.406,3.403,3.403,3
20170701|2017-01-25 04:30,25,3.412,3.412,3.412,3.412,2
20170701|2017-01-25 05:00,25,3.412,3.412,3.412,3.412,1
20170701|2017-01-25 05:30,25,3.434,3.434,3.434,3.434,1
20170701|2017-01-25 06:00,25,3.434,3.437,3.434,3.437,2
20170701|2017-01-25 06:30,25,3.425,3.426,3.423,3.426,10
20170701|2017-01-25 07:00,25,3.421,3.423,3.421,3.423,2
20170701|2017-01-25 07:30,25,3.411,3.432,3.411,3.432,45
20170701|2017-01-25 08:00,25,3.429,3.45,3.422,3.45,85
20170701|2017-01-25 08:30,25,3.449,3.46,3.445,3.455,79
20170701|2017-01-25 09:00,25,3.453,3.469,3.451,3.468,69
20170701|2017-01-25 09:30,25,3.459,3.46,3.457,3.457,22
20170701|2017-01-25 10:00,25,3.472,3.476,3.469,3.47,36
20170701|2017-01-25 10:30,25,3.47,3.47,3.455,3.455,89
20170701|2017-01-25 11:00,25,3.455,3.455,3.426,3.442,57
20170701|2017-01-25 11:30,25,3.443,3.454,3.443,3.452,26
20170701|2017-01-25 12:00,25,3.443,3.45,3.442,3.45,14
20170701|2017-01-25 12:30,25,3.449,3.453,3.449,3.453,7
20170701|2017-01-25 13:00,25,3.458,3.47,3.453,3.466,57
20170701|2017-01-25 13:30,25,3.465,3.466,3.463,3.465,29
20170701|2017-01-25 14:00,25,3.459,3.467,3.459,3.467,41
20170701|2017-01-25 14:30,25,3.469,3.475,3.467,3.475,80
20170701|2017-01-25 15:00,25,3.473,3.482,3.473,3.482,3
20170701|2017-01-25 15:30,25,3.491,3.491,3.491,3.491,1
20170701|2017-01-25 19:00,26,3.485,3.49,3.485,3.49,3
20170701|2017-01-25 19:30,26,3.485,3.485,3.485,3.485,1
20170701|2017-01-25 21:30,26,3.494,3.494,3.494,3.494,1
20170701|2017-01-25 22:30,26,3.511,3.511,3.51,3.51,2
20170701|2017-01-25 23:30,26,3.509,3.509,3.509,3.509,1
20170701|2017-01-26 00:30,26,3.496,3.496,3.495,3.495,32
20170701|2017-01-26 01:00,26,3.495,3.495,3.495,3.495,8
20170701|2017-01-26 02:00,26,3.512,3.512,3.512,3.512,1
20170701|2017-01-26 02:30,26,3.514,3.514,3.514,3.514,1
20170701|2017-01-26 03:00,26,3.521,3.521,3.516,3.516,4
20170701|2017-01-26 04:00,26,3.521,3.521,3.521,3.521,2
20170701|2017-01-26 04:30,26,3.52,3.52,3.517,3.517,2
20170701|2017-01-26 05:00,26,3.519,3.52,3.519,3.52,2
20170701|2017-01-26 05:30,26,3.521,3.534,3.521,3.534,79
20170701|2017-01-26 06:00,26,3.534,3.541,3.534,3.535,4
20170701|2017-01-26 06:30,26,3.555,3.555,3.555,3.555,1
20170701|2017-01-26 07:00,26,3.563,3.577,3.558,3.558,25
20170701|2017-01-26 07:30,26,3.567,3.567,3.555,3.558,53
20170701|2017-01-26 08:00,26,3.559,3.564,3.554,3.557,142
20170701|2017-01-26 08:30,26,3.553,3.555,3.548,3.552,41
20170701|2017-01-26 09:00,26,3.549,3.554,3.548,3.548,45
20170701|2017-01-26 09:30,26,3.566,3.572,3.554,3.567,231
20170701|2017-01-26 10:00,26,3.567,3.577,3.556,3.563,180
20170701|2017-01-26 10:30,26,3.56,3.56,3.545,3.549,215
20170701|2017-01-26 11:00,26,3.555,3.561,3.553,3.556,26
20170701|2017-01-26 11:30,26,3.551,3.551,3.519,3.52,193
20170701|2017-01-26 12:00,26,3.527,3.529,3.517,3.517,44
20170701|2017-01-26 12:30,26,3.517,3.517,3.492,3.516,215
20170701|2017-01-26 13:00,26,3.522,3.529,3.497,3.506,170
20170701|2017-01-26 13:30,26,3.505,3.507,3.5,3.5,8
20170701|2017-01-26 14:00,26,3.507,3.511,3.49,3.49,15
20170701|2017-01-26 14:30,26,3.485,3.5,3.482,3.5,59
20170701|2017-01-26 15:00,26,3.494,3.494,3.484,3.484,2
20170701|2017-01-26 18:00,27,3.481,3.481,3.48,3.48,26
20170701|2017-01-26 18:30,27,3.485,3.485,3.485,3.485,3
20170701|2017-01-26 19:00,27,3.474,3.474,3.468,3.47,27
20170701|2017-01-26 19:30,27,3.472,3.472,3.472,3.472,1
20170701|2017-01-26 22:30,27,3.477,3.477,3.471,3.471,2
20170701|2017-01-26 23:30,27,3.47,3.47,3.449,3.45,8
20170701|2017-01-27 00:00,27,3.44,3.44,3.435,3.435,2
20170701|2017-01-27 01:00,27,3.405,3.414,3.405,3.413,4
20170701|2017-01-27 02:00,27,3.405,3.405,3.405,3.405,5
20170701|2017-01-27 02:30,27,3.413,3.426,3.413,3.424,6
20170701|2017-01-27 04:00,27,3.421,3.421,3.421,3.421,1
20170701|2017-01-27 04:30,27,3.421,3.421,3.42,3.42,25
20170701|2017-01-27 05:00,27,3.43,3.43,3.43,3.43,24
20170701|2017-01-27 05:30,27,3.411,3.412,3.398,3.398,6
20170701|2017-01-27 06:00,27,3.401,3.415,3.401,3.415,2
20170701|2017-01-27 06:30,27,3.417,3.422,3.417,3.422,19
20170701|2017-01-27 07:00,27,3.421,3.464,3.421,3.464,9
20170701|2017-01-27 07:30,27,3.448,3.456,3.439,3.439,14
20170701|2017-01-27 08:00,27,3.434,3.435,3.417,3.43,75
20170701|2017-01-27 08:30,27,3.448,3.459,3.447,3.456,15
20170701|2017-01-27 09:00,27,3.45,3.452,3.439,3.439,31
20170701|2017-01-27 09:30,27,3.443,3.443,3.434,3.435,51
20170701|2017-01-27 10:00,27,3.436,3.44,3.427,3.44,61
20170701|2017-01-27 10:30,27,3.438,3.438,3.424,3.427,36
20170701|2017-01-27 11:00,27,3.431,3.447,3.428,3.447,38
20170701|2017-01-27 11:30,27,3.458,3.458,3.455,3.457,8
20170701|2017-01-27 12:00,27,3.463,3.485,3.463,3.485,303
20170701|2017-01-27 12:30,27,3.486,3.501,3.484,3.499,192
20170701|2017-01-27 13:00,27,3.497,3.52,3.475,3.475,205
20170701|2017-01-27 13:30,27,3.48,3.49,3.48,3.488,21
20170701|2017-01-27 14:00,27,3.48,3.481,3.48,3.481,43
20170701|2017-01-27 14:30,27,3.484,3.49,3.484,3.49,2
20170701|2017-01-27 15:00,27,3.5,3.501,3.498,3.498,40
20170701|2017-01-27 15:30,27,3.5,3.503,3.5,3.503,2
20170701|2017-01-29 17:00,30,3.442,3.453,3.442,3.449,39
20170701|2017-01-29 17:30,30,3.453,3.453,3.453,3.453,5
20170701|2017-01-29 18:00,30,3.454,3.454,3.454,3.454,1
20170701|2017-01-29 18:30,30,3.46,3.46,3.46,3.46,1
20170701|2017-01-29 19:00,30,3.461,3.468,3.461,3.468,3
20170701|2017-01-29 19:30,30,3.468,3.468,3.468,3.468,2
20170701|2017-01-29 20:00,30,3.461,3.461,3.461,3.461,1
20170701|2017-01-29 22:00,30,3.47,3.47,3.47,3.47,1
20170701|2017-01-29 23:30,30,3.477,3.477,3.444,3.46,49
20170701|2017-01-30 01:00,30,3.455,3.455,3.455,3.455,1
20170701|2017-01-30 02:00,30,3.461,3.461,3.461,3.461,1
20170701|2017-01-30 02:30,30,3.457,3.465,3.453,3.465,27
20170701|2017-01-30 03:00,30,3.456,3.456,3.456,3.456,1
20170701|2017-01-30 03:30,30,3.444,3.451,3.444,3.451,15
20170701|2017-01-30 04:30,30,3.444,3.444,3.441,3.441,12
20170701|2017-01-30 05:00,30,3.441,3.448,3.441,3.448,8
20170701|2017-01-30 05:30,30,3.448,3.448,3.448,3.448,1
20170701|2017-01-30 06:00,30,3.444,3.444,3.432,3.432,71
20170701|2017-01-30 06:30,30,3.442,3.444,3.44,3.44,3
20170701|2017-01-30 07:00,30,3.435,3.435,3.42,3.42,19
20170701|2017-01-30 07:30,30,3.414,3.416,3.403,3.405,24
20170701|2017-01-30 08:00,30,3.404,3.406,3.376,3.386,211
20170701|2017-01-30 08:30,30,3.387,3.42,3.387,3.402,111
20170701|2017-01-30 09:00,30,3.416,3.418,3.397,3.408,46
20170701|2017-01-30 09:30,30,3.401,3.401,3.395,3.395,63
20170701|2017-01-30 10:00,30,3.394,3.408,3.39,3.408,171
20170701|2017-01-30 10:30,30,3.415,3.415,3.411,3.413,26
20170701|2017-01-30 11:00,30,3.395,3.395,3.39,3.39,6
20170701|2017-01-30 11:30,30,3.39,3.39,3.39,3.39,26
20170701|2017-01-30 12:00,30,3.39,3.395,3.387,3.395,31
20170701|2017-01-30 12:30,30,3.4,3.402,3.395,3.402,27
20170701|2017-01-30 13:00,30,3.401,3.403,3.388,3.389,162
20170701|2017-01-30 13:30,30,3.401,3.401,3.401,3.401,1
20170701|2017-01-30 14:00,30,3.398,3.398,3.389,3.389,4
20170701|2017-01-30 14:30,30,3.389,3.389,3.388,3.388,2
20170701|2017-01-30 15:00,30,3.383,3.383,3.382,3.382,3
20170701|2017-01-30 19:00,31,3.36,3.36,3.36,3.36,2
20170701|2017-01-30 20:30,31,3.363,3.363,3.363,3.363,1
20170701|2017-01-30 23:30,31,3.356,3.356,3.35,3.35,24
20170701|2017-01-31 00:00,31,3.342,3.342,3.342,3.342,1
20170701|2017-01-31 02:30,31,3.359,3.36,3.353,3.353,12
20170701|2017-01-31 03:00,31,3.347,3.347,3.347,3.347,5
20170701|2017-01-31 03:30,31,3.343,3.343,3.343,3.343,1
20170701|2017-01-31 04:30,31,3.337,3.341,3.337,3.341,56
20170701|2017-01-31 05:30,31,3.343,3.343,3.329,3.332,14
20170701|2017-01-31 06:00,31,3.332,3.339,3.33,3.33,3
20170701|2017-01-31 06:30,31,3.341,3.341,3.331,3.331,24
20170701|2017-01-31 07:00,31,3.324,3.338,3.319,3.338,52
20170701|2017-01-31 07:30,31,3.339,3.346,3.322,3.329,72
20170701|2017-01-31 08:00,31,3.327,3.33,3.291,3.302,365
20170701|2017-01-31 08:30,31,3.303,3.323,3.302,3.318,131
20170701|2017-01-31 09:00,31,3.32,3.329,3.317,3.327,89
20170701|2017-01-31 09:30,31,3.329,3.331,3.32,3.328,206
20170701|2017-01-31 10:00,31,3.324,3.324,3.315,3.32,50
20170701|2017-01-31 10:30,31,3.315,3.32,3.314,3.318,132
20170701|2017-01-31 11:00,31,3.316,3.334,3.314,3.32,70
20170701|2017-01-31 11:30,31,3.323,3.324,3.315,3.315,4
20170701|2017-01-31 12:00,31,3.316,3.321,3.316,3.318,17
20170701|2017-01-31 12:30,31,3.317,3.32,3.314,3.314,38
20170701|2017-01-31 13:00,31,3.317,3.317,3.298,3.3,320
20170701|2017-01-31 13:30,31,3.301,3.317,3.301,3.31,154
20170701|2017-01-31 14:00,31,3.31,3.319,3.31,3.318,43
20170701|2017-01-31 14:30,31,3.318,3.321,3.316,3.316,50
20170701|2017-01-31 15:00,31,3.311,3.314,3.311,3.313,15
20170701|2017-01-31 20:00,1,3.31,3.31,3.31,3.31,1
20170701|2017-01-31 23:30,1,3.317,3.317,3.317,3.317,1
20170701|2017-02-01 01:00,1,3.321,3.321,3.321,3.321,1
20170701|2017-02-01 02:00,1,3.328,3.335,3.328,3.335,4
20170701|2017-02-01 02:30,1,3.341,3.355,3.341,3.355,19
20170701|2017-02-01 03:00,1,3.353,3.369,3.353,3.369,13
20170701|2017-02-01 03:30,1,3.37,3.37,3.37,3.37,11
20170701|2017-02-01 04:00,1,3.37,3.374,3.37,3.374,3
20170701|2017-02-01 04:30,1,3.372,3.372,3.372,3.372,1
20170701|2017-02-01 05:00,1,3.373,3.373,3.361,3.363,4
20170701|2017-02-01 06:00,1,3.354,3.358,3.35,3.35,9
20170701|2017-02-01 06:30,1,3.347,3.347,3.342,3.342,4
20170701|2017-02-01 07:00,1,3.349,3.355,3.348,3.349,156
20170701|2017-02-01 07:30,1,3.352,3.367,3.348,3.36,748
20170701|2017-02-01 08:00,1,3.359,3.362,3.325,3.333,168
20170701|2017-02-01 08:30,1,3.332,3.346,3.331,3.345,44
20170701|2017-02-01 09:00,1,3.343,3.35,3.331,3.337,68
20170701|2017-02-01 09:30,1,3.34,3.344,3.332,3.332,93
20170701|2017-02-01 10:00,1,3.332,3.347,3.332,3.345,100
20170701|2017-02-01 10:30,1,3.347,3.347,3.328,3.334,93
20170701|2017-02-01 11:00,1,3.33,3.332,3.324,3.327,86
20170701|2017-02-01 11:30,1,3.328,3.331,3.324,3.328,51
20170701|2017-02-01 12:00,1,3.327,3.34,3.326,3.34,104
20170701|2017-02-01 12:30,1,3.344,3.349,3.34,3.345,316
20170701|2017-02-01 13:00,1,3.348,3.353,3.333,3.336,814
20170701|2017-02-01 13:30,1,3.335,3.34,3.333,3.34,108
20170701|2017-02-01 14:00,1,3.333,3.335,3.329,3.33,90
20170701|2017-02-01 14:30,1,3.336,3.336,3.332,3.332,8
20170701|2017-02-01 15:00,1,3.338,3.338,3.338,3.338,1
20170701|2017-02-01 15:30,1,3.338,3.338,3.338,3.338,1
20170701|2017-02-01 19:30,2,3.33,3.33,3.33,3.33,1
20170701|2017-02-01 20:30,2,3.337,3.337,3.337,3.337,1
20170701|2017-02-01 21:00,2,3.336,3.336,3.336,3.336,1
20170701|2017-02-01 21:30,2,3.335,3.335,3.335,3.335,4
20170701|2017-02-01 22:00,2,3.334,3.334,3.334,3.334,1
20170701|2017-02-02 02:00,2,3.351,3.351,3.35,3.35,2
20170701|2017-02-02 02:30,2,3.329,3.329,3.313,3.314,61
20170701|2017-02-02 04:00,2,3.319,3.319,3.319,3.319,2
20170701|2017-02-02 04:30,2,3.32,3.32,3.319,3.319,2
20170701|2017-02-02 05:30,2,3.309,3.312,3.307,3.312,10
20170701|2017-02-02 06:00,2,3.306,3.307,3.302,3.307,30
20170701|2017-02-02 06:30,2,3.307,3.321,3.302,3.321,36
20170701|2017-02-02 07:00,2,3.323,3.323,3.303,3.306,30
20170701|2017-02-02 07:30,2,3.31,3.312,3.303,3.305,83
20170701|2017-02-02 08:00,2,3.305,3.315,3.3,3.314,307
20170701|2017-02-02 08:30,2,3.315,3.315,3.305,3.308,220
20170701|2017-02-02 09:00,2,3.306,3.315,3.303,3.31,173
20170701|2017-02-02 09:30,2,3.328,3.36,3.309,3.36,352
20170701|2017-02-02 10:00,2,3.363,3.38,3.353,3.372,573
20170701|2017-02-02 10:30,2,3.365,3.377,3.362,3.365,161
20170701|2017-02-02 11:00,2,3.371,3.375,3.362,3.375,45
20170701|2017-02-02 11:30,2,3.383,3.399,3.383,3.395,59
20170701|2017-02-02 12:00,2,3.392,3.393,3.385,3.385,54
20170701|2017-02-02 12:30,2,3.386,3.386,3.379,3.379,53
20170701|2017-02-02 13:00,2,3.376,3.39,3.371,3.382,594
20170701|2017-02-02 13:30,2,3.38,3.382,3.378,3.378,50
20170701|2017-02-02 14:00,2,3.378,3.38,3.367,3.376,130
20170701|2017-02-02 14:30,2,3.373,3.378,3.373,3.377,34
20170701|2017-02-02 15:00,2,3.376,3.376,3.376,3.376,1
20170701|2017-02-02 18:00,3,3.393,3.393,3.393,3.393,1
20170701|2017-02-02 20:30,3,3.373,3.373,3.373,3.373,1
20170701|2017-02-02 23:30,3,3.352,3.353,3.346,3.346,10
20170701|2017-02-03 01:00,3,3.347,3.347,3.338,3.338,43
20170701|2017-02-03 03:00,3,3.322,3.322,3.284,3.303,27
20170701|2017-02-03 03:30,3,3.305,3.308,3.292,3.304,22
20170701|2017-02-03 04:00,3,3.304,3.305,3.304,3.305,4
20170701|2017-02-03 05:00,3,3.303,3.307,3.3,3.307,7
20170701|2017-02-03 05:30,3,3.294,3.294,3.287,3.287,2
20170701|2017-02-03 06:00,3,3.282,3.282,3.257,3.27,153
20170701|2017-02-03 06:30,3,3.275,3.276,3.257,3.263,105
20170701|2017-02-03 07:00,3,3.256,3.28,3.254,3.276,392
20170701|2017-02-03 07:30,3,3.277,3.281,3.256,3.256,128
20170701|2017-02-03 08:00,3,3.253,3.268,3.253,3.266,172
20170701|2017-02-03 08:30,3,3.269,3.295,3.269,3.285,573
20170701|2017-02-03 09:00,3,3.285,3.285,3.26,3.26,244
20170701|2017-02-03 09:30,3,3.26,3.267,3.26,3.267,237
20170701|2017-02-03 10:00,3,3.264,3.264,3.252,3.253,552
20170701|2017-02-03 10:30,3,3.254,3.255,3.243,3.254,1468
20170701|2017-02-03 11:00,3,3.254,3.254,3.243,3.245,517
20170701|2017-02-03 11:30,3,3.244,3.258,3.244,3.256,246
20170701|2017-02-03 12:00,3,3.254,3.26,3.253,3.259,68
20170701|2017-02-03 12:30,3,3.253,3.267,3.253,3.267,110
20170701|2017-02-03 13:00,3,3.262,3.264,3.251,3.251,131
20170701|2017-02-03 13:30,3,3.253,3.254,3.251,3.253,128
20170701|2017-02-03 14:00,3,3.252,3.253,3.251,3.253,26
20170701|2017-02-03 14:30,3,3.247,3.248,3.247,3.248,12
20170701|2017-02-03 15:00,3,3.246,3.246,3.245,3.245,9
20170701|2017-02-03 15:30,3,3.238,3.238,3.226,3.228,15
20170701|2017-02-05 17:00,6,3.205,3.207,3.2,3.206,17
20170701|2017-02-05 19:00,6,3.209,3.213,3.209,3.213,10
20170701|2017-02-05 19:30,6,3.213,3.213,3.213,3.213,13
20170701|2017-02-05 20:00,6,3.213,3.213,3.213,3.213,2
20170701|2017-02-05 20:30,6,3.216,3.217,3.216,3.217,3
20170701|2017-02-05 21:30,6,3.234,3.234,3.234,3.234,1
20170701|2017-02-05 22:00,6,3.235,3.235,3.235,3.235,3
20170701|2017-02-05 23:00,6,3.25,3.25,3.248,3.25,14
20170701|2017-02-05 23:30,6,3.253,3.253,3.249,3.249,3
20170701|2017-02-06 00:00,6,3.252,3.253,3.25,3.25,6
20170701|2017-02-06 01:00,6,3.246,3.246,3.246,3.246,1
20170701|2017-02-06 02:00,6,3.232,3.232,3.232,3.232,1
20170701|2017-02-06 02:30,6,3.247,3.255,3.245,3.255,6
20170701|2017-02-06 03:30,6,3.249,3.249,3.248,3.249,3
20170701|2017-02-06 04:00,6,3.249,3.256,3.245,3.245,12
20170701|2017-02-06 04:30,6,3.249,3.249,3.249,3.249,1
20170701|2017-02-06 05:00,6,3.258,3.259,3.258,3.259,5
20170701|2017-02-06 06:00,6,3.261,3.261,3.254,3.254,7
20170701|2017-02-06 06:30,6,3.237,3.24,3.235,3.235,48
20170701|2017-02-06 07:00,6,3.232,3.24,3.226,3.229,75
20170701|2017-02-06 07:30,6,3.222,3.228,3.202,3.204,119
20170701|2017-02-06 08:00,6,3.201,3.22,3.199,3.216,417
20170701|2017-02-06 08:30,6,3.215,3.241,3.215,3.234,327
20170701|2017-02-06 09:00,6,3.231,3.238,3.229,3.234,330
20170701|2017-02-06 09:30,6,3.235,3.246,3.233,3.238,50
20170701|2017-02-06 10:00,6,3.236,3.253,3.236,3.253,33
20170701|2017-02-06 10:30,6,3.251,3.266,3.247,3.266,22
20170701|2017-02-06 11:00,6,3.262,3.28,3.262,3.275,159
20170701|2017-02-06 11:30,6,3.28,3.282,3.27,3.271,251
20170701|2017-02-06 12:00,6,3.271,3.277,3.268,3.272,719
20170701|2017-02-06 12:30,6,3.269,3.279,3.267,3.279,51
20170701|2017-02-06 13:00,6,3.28,3.282,3.265,3.27,550
20170701|2017-02-06 13:30,6,3.271,3.273,3.269,3.27,229
20170701|2017-02-06 14:00,6,3.271,3.272,3.27,3.271,193
20170701|2017-02-06 14:30,6,3.271,3.271,3.266,3.267,29
20170701|2017-02-06 15:00,6,3.267,3.267,3.265,3.267,17
20170701|2017-02-06 15:30,6,3.267,3.271,3.266,3.271,22
20170701|2017-02-06 21:00,7,3.283,3.283,3.283,3.283,1
20170701|2017-02-06 23:30,7,3.288,3.288,3.287,3.287,3
20170701|2017-02-07 02:00,7,3.303,3.303,3.297,3.297,2
20170701|2017-02-07 02:30,7,3.304,3.308,3.304,3.308,11
20170701|2017-02-07 03:00,7,3.305,3.305,3.298,3.299,19
20170701|2017-02-07 03:30,7,3.304,3.304,3.304,3.304,2
20170701|2017-02-07 04:00,7,3.304,3.306,3.304,3.306,14
20170701|2017-02-07 04:30,7,3.307,3.307,3.306,3.307,7
20170701|2017-02-07 05:30,7,3.316,3.319,3.314,3.317,15
20170701|2017-02-07 06:00,7,3.322,3.33,3.317,3.32,85
20170701|2017-02-07 06:30,7,3.323,3.323,3.317,3.317,10
20170701|2017-02-07 07:00,7,3.319,3.32,3.307,3.32,33
20170701|2017-02-07 07:30,7,3.317,3.354,3.316,3.35,156
20170701|2017-02-07 08:00,7,3.354,3.366,3.342,3.356,95
20170701|2017-02-07 08:30,7,3.355,3.356,3.338,3.338,41
20170701|2017-02-07 09:00,7,3.341,3.342,3.331,3.333,83
20170701|2017-02-07 09:30,7,3.336,3.341,3.328,3.341,77
20170701|2017-02-07 10:00,7,3.34,3.342,3.334,3.341,85
20170701|2017-02-07 10:30,7,3.342,3.351,3.335,3.351,159
20170701|2017-02-07 11:00,7,3.352,3.355,3.342,3.348,168
20170701|2017-02-07 11:30,7,3.344,3.348,3.338,3.339,389
20170701|2017-02-07 12:00,7,3.34,3.35,3.34,3.349,284
20170701|2017-02-07 12:30,7,3.352,3.354,3.342,3.345,419
20170701|2017-02-07 13:00,7,3.344,3.347,3.339,3.346,670
20170701|2017-02-07 13:30,7,3.345,3.345,3.343,3.344,110
20170701|2017-02-07 14:00,7,3.343,3.343,3.34,3.343,112
20170701|2017-02-07 14:30,7,3.34,3.354,3.34,3.354,49
20170701|2017-02-07 15:00,7,3.353,3.353,3.352,3.352,6
20170701|2017-02-07 15:30,7,3.357,3.357,3.356,3.357,4
20170701|2017-02-07 22:30,8,3.352,3.352,3.352,3.352,1
20170701|2017-02-07 23:30,8,3.341,3.341,3.341,3.341,3
20170701|2017-02-08 00:00,8,3.349,3.349,3.349,3.349,1
20170701|2017-02-08 01:00,8,3.346,3.346,3.339,3.339,2
20170701|2017-02-08 02:00,8,3.338,3.338,3.338,3.338,1
20170701|2017-02-08 02:30,8,3.336,3.339,3.333,3.336,9
20170701|2017-02-08 05:00,8,3.308,3.308,3.3,3.3,2
20170701|2017-02-08 05:30,8,3.305,3.305,3.305,3.305,1
20170701|2017-02-08 06:00,8,3.309,3.31,3.303,3.305,10
20170701|2017-02-08 06:30,8,3.301,3.304,3.3,3.3,31
20170701|2017-02-08 07:00,8,3.3,3.328,3.3,3.328,68
20170701|2017-02-08 07:30,8,3.314,3.323,3.31,3.319,230
20170701|2017-02-08 08:00,8,3.317,3.346,3.317,3.336,150
20170701|2017-02-08 08:30,8,3.341,3.357,3.337,3.346,338
20170701|2017-02-08 09:00,8,3.348,3.369,3.343,3.363,394
20170701|2017-02-08 09:30,8,3.363,3.364,3.352,3.356,110
20170701|2017-02-08 10:00,8,3.358,3.364,3.358,3.36,20
20170701|2017-02-08 10:30,8,3.365,3.365,3.347,3.347,103
20170701|2017-02-08 11:00,8,3.354,3.364,3.354,3.364,36
20170701|2017-02-08 11:30,8,3.369,3.386,3.365,3.384,170
20170701|2017-02-08 12:00,8,3.384,3.384,3.374,3.374,58
20170701|2017-02-08 12:30,8,3.379,3.379,3.368,3.368,125
20170701|2017-02-08 13:00,8,3.372,3.372,3.356,3.357,83
20170701|2017-02-08 13:30,8,3.357,3.36,3.354,3.358,53
20170701|2017-02-08 14:00,8,3.355,3.365,3.355,3.365,51
20170701|2017-02-08 14:30,8,3.364,3.371,3.364,3.37,61
20170701|2017-02-08 15:00,8,3.37,3.375,3.37,3.373,33
20170701|2017-02-08 18:30,9,3.385,3.385,3.385,3.385,1
20170701|2017-02-08 20:30,9,3.384,3.384,3.384,3.384,1
20170701|2017-02-08 21:30,9,3.4,3.4,3.4,3.4,45
20170701|2017-02-08 22:00,9,3.4,3.4,3.398,3.4,6
20170701|2017-02-08 23:00,9,3.405,3.405,3.405,3.405,1
20170701|2017-02-09 02:00,9,3.404,3.404,3.403,3.403,3
20170701|2017-02-09 03:30,9,3.4,3.4,3.398,3.398,6
20170701|2017-02-09 04:30,9,3.397,3.397,3.397,3.397,1
20170701|2017-02-09 05:30,9,3.4,3.4,3.4,3.4,5
20170701|2017-02-09 06:00,9,3.399,3.4,3.399,3.4,80
20170701|2017-02-09 06:30,9,3.405,3.406,3.4,3.406,64
20170701|2017-02-09 07:00,9,3.403,3.403,3.394,3.394,11
20170701|2017-02-09 07:30,9,3.399,3.411,3.399,3.407,50
20170701|2017-02-09 08:00,9,3.406,3.413,3.399,3.404,169
20170701|2017-02-09 08:30,9,3.406,3.406,3.394,3.394,76
20170701|2017-02-09 09:00,9,3.395,3.399,3.383,3.395,137
20170701|2017-02-09 09:30,9,3.399,3.403,3.35,3.37,492
20170701|2017-02-09 10:00,9,3.373,3.388,3.372,3.373,42
20170701|2017-02-09 10:30,9,3.371,3.371,3.363,3.369,12
20170701|2017-02-09 11:00,9,3.368,3.371,3.361,3.369,36
20170701|2017-02-09 11:30,9,3.368,3.372,3.36,3.364,55
20170701|2017-02-09 12:00,9,3.363,3.368,3.353,3.355,42
20170701|2017-02-09 12:30,9,3.355,3.365,3.355,3.365,14
20170701|2017-02-09 13:00,9,3.367,3.383,3.365,3.381,314
20170701|2017-02-09 13:30,9,3.379,3.382,3.379,3.379,19
20170701|2017-02-09 14:00,9,3.368,3.368,3.366,3.366,44
20170701|2017-02-09 14:30,9,3.365,3.368,3.363,3.365,82
20170701|2017-02-09 15:00,9,3.364,3.364,3.364,3.364,2
20170701|2017-02-09 15:30,9,3.363,3.365,3.363,3.365,6
20170701|2017-02-09 17:30,10,3.363,3.363,3.363,3.363,2
20170701|2017-02-09 19:00,10,3.351,3.351,3.351,3.351,1
20170701|2017-02-09 19:30,10,3.341,3.341,3.34,3.341,3
20170701|2017-02-09 20:00,10,3.332,3.332,3.327,3.327,4
20170701|2017-02-09 21:30,10,3.335,3.335,3.334,3.334,2
20170701|2017-02-09 22:00,10,3.335,3.335,3.335,3.335,1
20170701|2017-02-09 22:30,10,3.335,3.339,3.335,3.339,2
20170701|2017-02-09 23:30,10,3.331,3.331,3.325,3.325,7
20170701|2017-02-10 00:00,10,3.321,3.321,3.311,3.319,10
20170701|2017-02-10 01:00,10,3.32,3.32,3.315,3.315,3
20170701|2017-02-10 02:00,10,3.305,3.306,3.305,3.306,2
20170701|2017-02-10 03:00,10,3.307,3.31,3.307,3.31,12
20170701|2017-02-10 04:00,10,3.301,3.301,3.292,3.293,45
20170701|2017-02-10 04:30,10,3.297,3.298,3.295,3.295,53
20170701|2017-02-10 05:00,10,3.298,3.299,3.291,3.291,13
20170701|2017-02-10 05:30,10,3.291,3.291,3.291,3.291,1
20170701|2017-02-10 06:00,10,3.291,3.293,3.291,3.293,12
20170701|2017-02-10 06:30,10,3.293,3.31,3.293,3.31,15
20170701|2017-02-10 07:00,10,3.308,3.315,3.303,3.303,47
20170701|2017-02-10 07:30,10,3.3,3.3,3.277,3.289,120
20170701|2017-02-10 08:00,10,3.288,3.3,3.282,3.293,195
20170701|2017-02-10 08:30,10,3.294,3.303,3.289,3.298,270
20170701|2017-02-10 09:00,10,3.301,3.313,3.298,3.312,162
20170701|2017-02-10 09:30,10,3.312,3.316,3.304,3.309,84
20170701|2017-02-10 10:00,10,3.309,3.309,3.296,3.296,173
20170701|2017-02-10 10:30,10,3.3,3.313,3.295,3.313,169
20170701|2017-02-10 11:00,10,3.314,3.316,3.309,3.313,52
20170701|2017-02-10 11:30,10,3.311,3.315,3.31,3.315,83
20170701|2017-02-10 12:00,10,3.32,3.327,3.319,3.325,30
20170701|2017-02-10 12:30,10,3.328,3.328,3.317,3.323,31
20170701|2017-02-10 13:00,10,3.321,3.324,3.31,3.311,158
20170701|2017-02-10 13:30,10,3.314,3.319,3.313,3.319,63
20170701|2017-02-10 14:00,10,3.32,3.322,3.315,3.317,31
20170701|2017-02-10 14:30,10,3.317,3.318,3.316,3.316,19
20170701|2017-02-10 15:00,10,3.312,3.312,3.311,3.311,16
20170701|2017-02-12 17:00,13,3.27,3.276,3.267,3.271,21
20170701|2017-02-12 17:30,13,3.278,3.278,3.277,3.277,2
20170701|2017-02-12 18:30,13,3.268,3.268,3.268,3.268,1
20170701|2017-02-12 19:30,13,3.27,3.27,3.27,3.27,1
20170701|2017-02-12 20:00,13,3.274,3.274,3.274,3.274,1
20170701|2017-02-12 21:30,13,3.268,3.268,3.268,3.268,2
20170701|2017-02-12 23:30,13,3.282,3.282,3.281,3.281,5
20170701|2017-02-13 00:30,13,3.278,3.278,3.278,3.278,1
20170701|2017-02-13 01:30,13,3.283,3.283,3.283,3.283,1
20170701|2017-02-13 02:00,13,3.283,3.283,3.281,3.281,4
20170701|2017-02-13 02:30,13,3.274,3.274,3.274,3.274,2
20170701|2017-02-13 03:00,13,3.272,3.272,3.271,3.271,2
20170701|2017-02-13 04:00,13,3.265,3.265,3.265,3.265,2
20170701|2017-02-13 04:30,13,3.265,3.265,3.265,3.265,10
20170701|2017-02-13 05:00,13,3.271,3.276,3.271,3.276,6
20170701|2017-02-13 05:30,13,3.264,3.264,3.263,3.263,6
20170701|2017-02-13 06:00,13,3.266,3.266,3.257,3.258,9
20170701|2017-02-13 06:30,13,3.257,3.262,3.256,3.262,16
20170701|2017-02-13 07:00,13,3.275,3.276,3.255,3.258,45
20170701|2017-02-13 07:30,13,3.26,3.28,3.26,3.279,435
20170701|2017-02-13 08:00,13,3.274,3.282,3.266,3.27,660
20170701|2017-02-13 08:30,13,3.268,3.284,3.268,3.275,74
20170701|2017-02-13 09:00,13,3.276,3.283,3.273,3.275,26
20170701|2017-02-13 09:30,13,3.275,3.28,3.272,3.277,53
20170701|2017-02-13 10:00,13,3.277,3.277,3.266,3.267,55
20170701|2017-02-13 10:30,13,3.269,3.271,3.261,3.263,87
20170701|2017-02-13 11:00,13,3.263,3.267,3.252,3.259,313
20170701|2017-02-13 11:30,13,3.259,3.264,3.255,3.256,99
20170701|2017-02-13 12:00,13,3.257,3.261,3.255,3.259,50
20170701|2017-02-13 12:30,13,3.257,3.257,3.247,3.251,69
20170701|2017-02-13 13:00,13,3.252,3.255,3.238,3.238,540
20170701|2017-02-13 13:30,13,3.241,3.241,3.237,3.238,64
20170701|2017-02-13 14:00,13,3.235,3.24,3.234,3.234,90
20170701|2017-02-13 14:30,13,3.234,3.24,3.234,3.237,75
20170701|2017-02-13 15:00,13,3.237,3.237,3.234,3.234,12
20170701|2017-02-13 15:30,13,3.234,3.237,3.204,3.204,28
20170701|2017-02-13 17:00,14,3.215,3.215,3.215,3.215,1
20170701|2017-02-13 17:30,14,3.215,3.215,3.215,3.215,1
20170701|2017-02-13 19:00,14,3.205,3.205,3.205,3.205,9
20170701|2017-02-13 20:00,14,3.201,3.201,3.201,3.201,1
20170701|2017-02-13 20:30,14,3.2,3.2,3.2,3.2,6
20170701|2017-02-13 21:00,14,3.2,3.2,3.2,3.2,20
20170701|2017-02-13 21:30,14,3.2,3.201,3.2,3.201,37
20170701|2017-02-13 22:00,14,3.211,3.211,3.211,3.211,6
20170701|2017-02-13 23:30,14,3.207,3.208,3.206,3.208,5
20170701|2017-02-14 01:30,14,3.209,3.209,3.209,3.209,2
20170701|2017-02-14 02:00,14,3.208,3.208,3.208,3.208,1
20170701|2017-02-14 02:30,14,3.205,3.205,3.204,3.204,3
20170701|2017-02-14 03:30,14,3.211,3.211,3.211,3.211,1
20170701|2017-02-14 04:30,14,3.209,3.212,3.209,3.211,4
20170701|2017-02-14 05:00,14,3.207,3.207,3.207,3.207,1
20170701|2017-02-14 05:30,14,3.21,3.213,3.21,3.213,41
20170701|2017-02-14 06:00,14,3.214,3.214,3.206,3.21,57
20170701|2017-02-14 06:30,14,3.21,3.223,3.205,3.215,13
20170701|2017-02-14 07:00,14,3.215,3.215,3.202,3.212,15
20170701|2017-02-14 07:30,14,3.21,3.21,3.201,3.203,79
20170701|2017-02-14 08:00,14,3.2,3.215,3.194,3.208,212
20170701|2017-02-14 08:30,14,3.214,3.241,3.211,3.241,243
20170701|2017-02-14 09:00,14,3.242,3.245,3.226,3.245,142
20170701|2017-02-14 09:30,14,3.247,3.247,3.229,3.231,154
20170701|2017-02-14 10:00,14,3.226,3.232,3.215,3.218,175
20170701|2017-02-14 10:30,14,3.218,3.227,3.216,3.219,53
20170701|2017-02-14 11:00,14,3.217,3.22,3.208,3.211,236
20170701|2017-02-14 11:30,14,3.211,3.215,3.207,3.214,108
20170701|2017-02-14 12:00,14,3.212,3.212,3.207,3.208,63
20170701|2017-02-14 12:30,14,3.211,3.212,3.205,3.205,183
20170701|2017-02-14 13:00,14,3.207,3.22,3.203,3.217,419
20170701|2017-02-14 13:30,14,3.219,3.22,3.218,3.22,20
20170701|2017-02-14 14:00,14,3.227,3.238,3.221,3.238,48
20170701|2017-02-14 14:30,14,3.234,3.241,3.234,3.236,168
20170701|2017-02-14 15:00,14,3.234,3.242,3.234,3.235,154
20170701|2017-02-14 15:30,14,3.234,3.236,3.234,3.234,60
20170701|2017-02-14 18:00,15,3.232,3.232,3.232,3.232,1
20170701|2017-02-14 18:30,15,3.234,3.234,3.234,3.234,1
20170701|2017-02-14 19:00,15,3.238,3.238,3.238,3.238,5
20170701|2017-02-14 20:00,15,3.245,3.246,3.245,3.246,6
20170701|2017-02-14 20:30,15,3.249,3.251,3.249,3.251,5
20170701|2017-02-14 22:30,15,3.246,3.246,3.245,3.245,2
20170701|2017-02-14 23:00,15,3.24,3.24,3.239,3.239,2
20170701|2017-02-15 02:30,15,3.251,3.251,3.247,3.247,3
20170701|2017-02-15 03:30,15,3.26,3.261,3.26,3.261,2
20170701|2017-02-15 04:00,15,3.263,3.263,3.261,3.261,3
20170701|2017-02-15 04:30,15,3.259,3.259,3.259,3.259,1
20170701|2017-02-15 05:00,15,3.264,3.268,3.264,3.268,3
20170701|2017-02-15 05:30,15,3.271,3.271,3.266,3.266,7
20170701|2017-02-15 06:00,15,3.271,3.28,3.271,3.271,29
20170701|2017-02-15 06:30,15,3.269,3.269,3.26,3.261,5
20170701|2017-02-15 07:00,15,3.265,3.269,3.257,3.262,26
20170701|2017-02-15 07:30,15,3.262,3.289,3.262,3.288,338
20170701|2017-02-15 08:00,15,3.288,3.289,3.272,3.275,197
20170701|2017-02-15 08:30,15,3.273,3.273,3.245,3.245,217
20170701|2017-02-15 09:00,15,3.247,3.254,3.242,3.242,69
20170701|2017-02-15 09:30,15,3.241,3.262,3.241,3.258,70
20170701|2017-02-15 10:00,15,3.257,3.264,3.255,3.263,67
20170701|2017-02-15 10:30,15,3.263,3.28,3.263,3.269,94
20170701|2017-02-15 11:00,15,3.268,3.278,3.266,3.266,160
20170701|2017-02-15 11:30,15,3.262,3.263,3.258,3.262,147
20170701|2017-02-15 12:00,15,3.257,3.257,3.224,3.236,163
20170701|2017-02-15 12:30,15,3.235,3.239,3.229,3.229,48
20170701|2017-02-15 13:00,15,3.232,3.236,3.226,3.231,237
20170701|2017-02-15 13:30,15,3.23,3.234,3.225,3.225,41
20170701|2017-02-15 14:00,15,3.229,3.236,3.229,3.236,12
20170701|2017-02-15 14:30,15,3.237,3.238,3.234,3.237,43
20170701|2017-02-15 15:00,15,3.237,3.237,3.231,3.236,24
20170701|2017-02-15 15:30,15,3.235,3.236,3.233,3.233,63
20170701|2017-02-15 21:00,16,3.255,3.255,3.255,3.255,5
20170701|2017-02-16 00:00,16,3.233,3.233,3.231,3.231,28
20170701|2017-02-16 00:30,16,3.231,3.24,3.231,3.24,2
20170701|2017-02-16 01:30,16,3.234,3.234,3.232,3.232,2
20170701|2017-02-16 02:00,16,3.243,3.243,3.243,3.243,2
20170701|2017-02-16 02:30,16,3.231,3.231,3.222,3.222,173
20170701|2017-02-16 03:30,16,3.226,3.229,3.226,3.229,3
20170701|2017-02-16 06:00,16,3.226,3.226,3.222,3.222,3
20170701|2017-02-16 06:30,16,3.229,3.233,3.225,3.233,4
20170701|2017-02-16 07:00,16,3.224,3.224,3.212,3.212,15
20170701|2017-02-16 07:30,16,3.218,3.218,3.214,3.217,8
20170701|2017-02-16 08:00,16,3.214,3.225,3.213,3.224,127
20170701|2017-02-16 08:30,16,3.224,3.225,3.216,3.223,77
20170701|2017-02-16 09:00,16,3.225,3.231,3.223,3.224,106
20170701|2017-02-16 09:30,16,3.222,3.222,3.175,3.18,692
20170701|2017-02-16 10:00,16,3.177,3.186,3.174,3.175,235
20170701|2017-02-16 10:30,16,3.175,3.179,3.173,3.176,158
20170701|2017-02-16 11:00,16,3.174,3.188,3.174,3.187,178
20170701|2017-02-16 11:30,16,3.184,3.192,3.179,3.187,30
20170701|2017-02-16 12:00,16,3.189,3.194,3.184,3.184,86
20170701|2017-02-16 12:30,16,3.181,3.188,3.181,3.186,58
20170701|2017-02-16 13:00,16,3.185,3.186,3.167,3.169,616
20170701|2017-02-16 13:30,16,3.17,3.17,3.166,3.167,100
20170701|2017-02-16 14:00,16,3.164,3.165,3.162,3.163,101
20170701|2017-02-16 14:30,16,3.163,3.163,3.15,3.154,216
20170701|2017-02-16 15:00,16,3.155,3.155,3.149,3.151,55
20170701|2017-02-16 15:30,16,3.153,3.154,3.152,3.153,49
20170701|2017-02-16 17:00,17,3.152,3.152,3.152,3.152,4
20170701|2017-02-16 19:00,17,3.16,3.161,3.158,3.159,10
20170701|2017-02-16 19:30,17,3.156,3.156,3.155,3.155,16
20170701|2017-02-16 20:00,17,3.157,3.157,3.157,3.157,11
20170701|2017-02-16 20:30,17,3.154,3.156,3.154,3.155,22
20170701|2017-02-16 21:00,17,3.155,3.155,3.155,3.155,1
20170701|2017-02-16 23:00,17,3.153,3.153,3.153,3.153,1
20170701|2017-02-17 02:00,17,3.16,3.16,3.16,3.16,1
20170701|2017-02-17 02:30,17,3.157,3.16,3.156,3.16,27
20170701|2017-02-17 03:00,17,3.163,3.163,3.163,3.163,1
20170701|2017-02-17 04:30,17,3.159,3.159,3.159,3.159,1
20170701|2017-02-17 05:00,17,3.162,3.162,3.157,3.157,7
20170701|2017-02-17 05:30,17,3.16,3.16,3.16,3.16,1
20170701|2017-02-17 06:00,17,3.158,3.158,3.158,3.158,1
20170701|2017-02-17 06:30,17,3.159,3.163,3.159,3.163,28
20170701|2017-02-17 07:00,17,3.163,3.163,3.158,3.159,24
20170701|2017-02-17 07:30,17,3.158,3.164,3.156,3.162,65
20170701|2017-02-17 08:00,17,3.159,3.173,3.157,3.157,203
20170701|2017-02-17 08:30,17,3.158,3.159,3.147,3.157,151
20170701|2017-02-17 09:00,17,3.156,3.166,3.156,3.161,138
20170701|2017-02-17 09:30,17,3.16,3.163,3.149,3.151,178
20170701|2017-02-17 10:00,17,3.152,3.157,3.152,3.155,405
20170701|2017-02-17 10:30,17,3.159,3.159,3.155,3.156,12
20170701|2017-02-17 11:00,17,3.155,3.158,3.148,3.148,83
20170701|2017-02-17 11:30,17,3.149,3.149,3.144,3.144,123
20170701|2017-02-17 12:00,17,3.142,3.147,3.142,3.144,94
20170701|2017-02-17 12:30,17,3.143,3.144,3.137,3.144,49
20170701|2017-02-17 13:00,17,3.14,3.144,3.136,3.144,370
20170701|2017-02-17 13:30,17,3.143,3.143,3.137,3.137,49
20170701|2017-02-17 14:00,17,3.137,3.139,3.133,3.137,33
20170701|2017-02-17 14:30,17,3.137,3.142,3.137,3.141,49
20170701|2017-02-17 15:00,17,3.14,3.14,3.138,3.138,9
20170701|2017-02-17 15:30,17,3.141,3.141,3.14,3.14,11
20170701|2017-02-19 17:00,21,3.103,3.103,3.083,3.095,51
20170701|2017-02-19 17:30,21,3.093,3.093,3.09,3.09,8
20170701|2017-02-19 18:30,21,3.092,3.092,3.086,3.086,17
20170701|2017-02-19 19:00,21,3.08,3.08,3.071,3.071,7
20170701|2017-02-19 21:30,21,3.075,3.075,3.074,3.075,11
20170701|2017-02-20 00:30,21,3.068,3.068,3.068,3.068,4
20170701|2017-02-20 02:00,21,3.075,3.075,3.075,3.075,1
20170701|2017-02-20 04:00,21,3.085,3.085,3.085,3.085,3
20170701|2017-02-20 04:30,21,3.087,3.087,3.087,3.087,3
20170701|2017-02-20 07:00,21,3.087,3.087,3.084,3.084,4
20170701|2017-02-20 07:30,21,3.086,3.087,3.084,3.084,19
20170701|2017-02-20 08:00,21,3.087,3.089,3.083,3.083,88
20170701|2017-02-20 08:30,21,3.083,3.085,3.078,3.079,189
20170701|2017-02-20 09:00,21,3.077,3.083,3.075,3.08,94
20170701|2017-02-20 09:30,21,3.079,3.08,3.076,3.076,35
20170701|2017-02-20 10:00,21,3.076,3.078,3.073,3.078,25
20170701|2017-02-20 10:30,21,3.081,3.081,3.078,3.08,18
20170701|2017-02-20 11:00,21,3.08,3.082,3.08,3.081,7
20170701|2017-02-20 11:30,21,3.082,3.086,3.082,3.082,6
20170701|2017-02-20 17:00,21,3.08,3.08,3.08,3.08,2
20170701|2017-02-20 23:30,21,3.083,3.083,3.083,3.083,1
20170701|2017-02-21 00:30,21,3.084,3.086,3.084,3.086,2
20170701|2017-02-21 01:30,21,3.087,3.087,3.087,3.087,1
20170701|2017-02-21 02:00,21,3.082,3.082,3.082,3.082,2
20170701|2017-02-21 02:30,21,3.08,3.08,3.08,3.08,1
20170701|2017-02-21 03:00,21,3.077,3.077,3.077,3.077,1
20170701|2017-02-21 04:30,21,3.075,3.075,3.075,3.075,1
20170701|2017-02-21 05:00,21,3.077,3.077,3.077,3.077,2
20170701|2017-02-21 05:30,21,3.066,3.067,3.066,3.066,15
20170701|2017-02-21 06:00,21,3.06,3.062,3.06,3.062,9
20170701|2017-02-21 06:30,21,3.067,3.072,3.063,3.064,10
20170701|2017-02-21 07:00,21,3.064,3.07,3.062,3.062,36
20170701|2017-02-21 07:30,21,3.06,3.06,3.01,3.01,294
20170701|2017-02-21 08:00,21,3.01,3.025,3.001,3.009,462
20170701|2017-02-21 08:30,21,3.01,3.01,2.982,2.983,673
20170701|2017-02-21 09:00,21,2.983,2.983,2.946,2.956,745
20170701|2017-02-21 09:30,21,2.959,2.99,2.959,2.99,706
20170701|2017-02-21 10:00,21,2.986,3.006,2.983,2.987,353
20170701|2017-02-21 10:30,21,2.983,2.988,2.979,2.98,83
20170701|2017-02-21 11:00,21,2.977,2.98,2.968,2.968,149
20170701|2017-02-21 11:30,21,2.966,2.975,2.96,2.961,262
20170701|2017-02-21 12:00,21,2.96,2.96,2.944,2.956,439
20170701|2017-02-21 12:30,21,2.957,2.957,2.944,2.946,651
20170701|2017-02-21 13:00,21,2.945,2.951,2.932,2.933,654
20170701|2017-02-21 13:30,21,2.935,2.939,2.93,2.939,67
20170701|2017-02-21 14:00,21,2.941,2.941,2.938,2.938,78
20170701|2017-02-21 14:30,21,2.937,2.944,2.937,2.944,75
20170701|2017-02-21 15:00,21,2.945,2.948,2.945,2.947,58
20170701|2017-02-21 15:30,21,2.947,2.947,2.945,2.946,6
20170701|2017-02-21 19:00,22,2.94,2.94,2.94,2.94,3
20170701|2017-02-21 20:00,22,2.933,2.933,2.933,2.933,1
20170701|2017-02-21 21:00,22,2.937,2.937,2.937,2.937,2
20170701|2017-02-21 23:00,22,2.935,2.935,2.935,2.935,1
20170701|2017-02-21 23:30,22,2.932,2.933,2.931,2.933,4
20170701|2017-02-22 00:00,22,2.927,2.927,2.907,2.907,62
20170701|2017-02-22 00:30,22,2.91,2.911,2.91,2.911,3
20170701|2017-02-22 01:00,22,2.917,2.919,2.917,2.919,2
20170701|2017-02-22 01:30,22,2.921,2.921,2.918,2.918,5
20170701|2017-02-22 02:00,22,2.919,2.919,2.906,2.906,11
20170701|2017-02-22 02:30,22,2.903,2.903,2.9,2.9,50
20170701|2017-02-22 03:00,22,2.901,2.91,2.901,2.91,4
20170701|2017-02-22 04:00,22,2.924,2.924,2.923,2.923,3
20170701|2017-02-22 04:30,22,2.913,2.913,2.913,2.913,1
20170701|2017-02-22 05:30,22,2.918,2.929,2.912,2.926,60
20170701|2017-02-22 06:00,22,2.925,2.925,2.925,2.925,1
20170701|2017-02-22 06:30,22,2.947,2.948,2.947,2.948,3
20170701|2017-02-22 07:00,22,2.946,2.965,2.943,2.961,69
20170701|2017-02-22 07:30,22,2.96,2.96,2.938,2.945,148
20170701|2017-02-22 08:00,22,2.945,2.952,2.938,2.948,161
20170701|2017-02-22 08:30,22,2.948,2.974,2.943,2.963,316
20170701|2017-02-22 09:00,22,2.962,2.972,2.953,2.956,443
20170701|2017-02-22 09:30,22,2.956,2.963,2.953,2.963,402
20170701|2017-02-22 10:00,22,2.963,2.963,2.955,2.959,406
20170701|2017-02-22 10:30,22,2.958,2.972,2.956,2.968,425
20170701|2017-02-22 11:00,22,2.968,2.979,2.965,2.977,155
20170701|2017-02-22 11:30,22,2.977,2.981,2.961,2.963,125
20170701|2017-02-22 12:00,22,2.963,2.963,2.942,2.942,346
20170701|2017-02-22 12:30,22,2.945,2.945,2.919,2.922,273
20170701|2017-02-22 13:00,22,2.922,2.93,2.915,2.928,1183
20170701|2017-02-22 13:30,22,2.928,2.95,2.928,2.944,571
20170701|2017-02-22 14:00,22,2.943,2.944,2.932,2.941,215
20170701|2017-02-22 14:30,22,2.939,2.939,2.93,2.93,41
20170701|2017-02-22 15:00,22,2.933,2.939,2.931,2.932,44
20170701|2017-02-22 17:00,23,2.932,2.932,2.932,2.932,5
20170701|2017-02-22 21:00,23,2.943,2.943,2.943,2.943,2
20170701|2017-02-22 22:30,23,2.934,2.934,2.934,2.934,1
20170701|2017-02-22 23:30,23,2.93,2.939,2.93,2.939,11
20170701|2017-02-23 00:00,23,2.941,2.941,2.941,2.941,1
20170701|2017-02-23 01:30,23,2.935,2.935,2.935,2.935,1
20170701|2017-02-23 02:00,23,2.931,2.936,2.931,2.936,9
20170701|2017-02-23 02:30,23,2.954,2.957,2.954,2.957,15
20170701|2017-02-23 03:00,23,2.959,2.973,2.959,2.969,6
20170701|2017-02-23 03:30,23,2.969,2.976,2.969,2.976,29
20170701|2017-02-23 04:00,23,2.974,2.985,2.974,2.985,14
20170701|2017-02-23 04:30,23,2.987,2.992,2.977,2.986,98
20170701|2017-02-23 05:00,23,2.986,3.019,2.985,3.018,171
20170701|2017-02-23 05:30,23,3.017,3.043,3.011,3.042,309
20170701|2017-02-23 06:00,23,3.044,3.052,3.033,3.035,328
20170701|2017-02-23 06:30,23,3.03,3.03,3.023,3.023,15
20170701|2017-02-23 07:00,23,3.021,3.023,3.012,3.02,157
20170701|2017-02-23 07:30,23,3.021,3.023,3.007,3.009,609
20170701|2017-02-23 08:00,23,3.01,3.01,2.989,2.998,220
20170701|2017-02-23 08:30,23,2.997,2.997,2.956,2.961,370
20170701|2017-02-23 09:00,23,2.96,2.961,2.942,2.942,156
20170701|2017-02-23 09:30,23,2.966,3.002,2.966,2.992,530
20170701|2017-02-23 10:00,23,2.991,3,2.981,2.987,341
20170701|2017-02-23 10:30,23,2.989,2.989,2.968,2.972,144
20170701|2017-02-23 11:00,23,2.974,2.974,2.961,2.964,239
20170701|2017-02-23 11:30,23,2.968,2.97,2.961,2.966,60
20170701|2017-02-23 12:00,23,2.966,2.966,2.934,2.949,127
20170701|2017-02-23 12:30,23,2.948,2.959,2.944,2.946,296
20170701|2017-02-23 13:00,23,2.948,2.96,2.941,2.956,323
20170701|2017-02-23 13:30,23,2.955,2.956,2.952,2.955,107
20170701|2017-02-23 14:00,23,2.958,2.966,2.953,2.953,114
20170701|2017-02-23 14:30,23,2.953,2.957,2.949,2.953,158
20170701|2017-02-23 15:00,23,2.954,2.957,2.953,2.956,82
20170701|2017-02-23 15:30,23,2.957,2.957,2.957,2.957,11
20170701|2017-02-23 18:00,24,2.954,2.955,2.954,2.955,5
20170701|2017-02-23 21:00,24,2.954,2.954,2.954,2.954,1
20170701|2017-02-23 23:30,24,2.957,2.96,2.957,2.96,2
20170701|2017-02-24 02:00,24,2.976,2.977,2.964,2.964,4
20170701|2017-02-24 02:30,24,2.967,2.988,2.967,2.988,34
20170701|2017-02-24 03:00,24,2.987,2.987,2.986,2.986,4
20170701|2017-02-24 03:30,24,2.986,2.99,2.986,2.989,5
20170701|2017-02-24 04:00,24,2.993,2.993,2.993,2.993,1
20170701|2017-02-24 04:30,24,2.993,2.993,2.99,2.99,4
20170701|2017-02-24 05:00,24,2.993,2.993,2.986,2.986,20
20170701|2017-02-24 05:30,24,2.985,2.994,2.985,2.994,10
20170701|2017-02-24 06:30,24,2.98,2.994,2.98,2.992,14
20170701|2017-02-24 07:00,24,2.991,2.996,2.99,2.991,97
20170701|2017-02-24 07:30,24,2.991,3.002,2.991,3.002,206
20170701|2017-02-24 08:00,24,3.001,3.005,2.972,2.972,512
20170701|2017-02-24 08:30,24,2.972,2.972,2.951,2.96,475
20170701|2017-02-24 09:00,24,2.961,2.969,2.958,2.968,160
20170701|2017-02-24 09:30,24,2.967,2.977,2.965,2.965,275
20170701|2017-02-24 10:00,24,2.965,2.97,2.96,2.962,232
20170701|2017-02-24 10:30,24,2.962,2.968,2.958,2.965,114
20170701|2017-02-24 11:00,24,2.961,2.981,2.958,2.972,239
20170701|2017-02-24 11:30,24,2.973,2.98,2.966,2.966,84
20170701|2017-02-24 12:00,24,2.964,2.966,2.96,2.966,49
20170701|2017-02-24 12:30,24,2.973,2.987,2.973,2.986,116
20170701|2017-02-24 13:00,24,2.983,3.006,2.974,3.006,371
20170701|2017-02-24 13:30,24,3.003,3.003,2.976,2.981,51
20170701|2017-02-24 14:00,24,2.979,2.98,2.979,2.98,6
20170701|2017-02-24 14:30,24,2.992,3.007,2.992,3.006,158
20170701|2017-02-24 15:00,24,3.006,3.006,3.006,3.006,3
20170701|2017-02-26 17:00,27,2.936,2.939,2.933,2.933,6
20170701|2017-02-26 17:30,27,2.928,2.928,2.928,2.928,1
20170701|2017-02-26 18:30,27,2.936,2.94,2.936,2.94,24
20170701|2017-02-26 19:00,27,2.94,2.94,2.94,2.94,3
20170701|2017-02-26 19:30,27,2.94,2.94,2.94,2.94,23
20170701|2017-02-26 23:30,27,2.937,2.939,2.937,2.939,4
20170701|2017-02-27 00:00,27,2.936,2.936,2.936,2.936,2
20170701|2017-02-27 00:30,27,2.944,2.945,2.944,2.945,2
20170701|2017-02-27 03:00,27,2.929,2.929,2.911,2.912,19
20170701|2017-02-27 03:30,27,2.913,2.921,2.913,2.921,9
20170701|2017-02-27 04:00,27,2.924,2.924,2.923,2.924,4
20170701|2017-02-27 05:00,27,2.927,2.927,2.922,2.923,8
20170701|2017-02-27 05:30,27,2.922,2.924,2.908,2.908,49
20170701|2017-02-27 06:00,27,2.909,2.909,2.895,2.898,123
20170701|2017-02-27 06:30,27,2.894,2.913,2.894,2.904,134
20170701|2017-02-27 07:00,27,2.911,2.92,2.895,2.91,67
20170701|2017-02-27 07:30,27,2.911,2.92,2.905,2.91,49
20170701|2017-02-27 08:00,27,2.913,2.914,2.906,2.913,115
20170701|2017-02-27 08:30,27,2.915,2.928,2.914,2.92,112
20170701|2017-02-27 09:00,27,2.918,2.931,2.917,2.929,115
20170701|2017-02-27 09:30,27,2.926,2.926,2.916,2.92,88
20170701|2017-02-27 10:00,27,2.921,2.926,2.919,2.924,226
20170701|2017-02-27 10:30,27,2.924,2.924,2.915,2.917,99
20170701|2017-02-27 11:00,27,2.913,2.924,2.913,2.92,80
20170701|2017-02-27 11:30,27,2.919,2.92,2.916,2.917,46
20170701|2017-02-27 12:00,27,2.917,2.917,2.91,2.913,47
20170701|2017-02-27 12:30,27,2.914,2.919,2.911,2.919,58
20170701|2017-02-27 13:00,27,2.919,2.93,2.919,2.926,87
20170701|2017-02-27 13:30,27,2.927,2.932,2.927,2.931,93
20170701|2017-02-27 14:00,27,2.931,2.932,2.93,2.93,165
20170701|2017-02-27 14:30,27,2.93,2.93,2.924,2.924,132
20170701|2017-02-27 15:00,27,2.925,2.925,2.92,2.92,19
20170701|2017-02-27 15:30,27,2.918,2.918,2.918,2.918,9
20170701|2017-02-27 23:30,28,2.925,2.925,2.921,2.923,6
20170701|2017-02-28 00:00,28,2.927,2.93,2.927,2.93,3
20170701|2017-02-28 01:30,28,2.92,2.92,2.92,2.92,1
20170701|2017-02-28 02:00,28,2.916,2.916,2.911,2.911,2
20170701|2017-02-28 02:30,28,2.907,2.909,2.907,2.909,7
20170701|2017-02-28 03:00,28,2.914,2.914,2.914,2.914,2
20170701|2017-02-28 04:30,28,2.918,2.918,2.918,2.918,1
20170701|2017-02-28 05:00,28,2.905,2.905,2.904,2.904,10
20170701|2017-02-28 05:30,28,2.903,2.903,2.888,2.888,9
20170701|2017-02-28 06:00,28,2.891,2.896,2.891,2.895,12
20170701|2017-02-28 06:30,28,2.892,2.896,2.89,2.89,52
20170701|2017-02-28 07:00,28,2.893,2.912,2.893,2.912,266
20170701|2017-02-28 07:30,28,2.912,2.95,2.912,2.942,77
20170701|2017-02-28 08:00,28,2.94,2.966,2.938,2.959,176
20170701|2017-02-28 08:30,28,2.962,2.993,2.957,2.983,1153
20170701|2017-02-28 09:00,28,2.984,2.985,2.977,2.982,126
20170701|2017-02-28 09:30,28,2.983,3.034,2.983,3.02,1407
20170701|2017-02-28 10:00,28,3.022,3.035,3.02,3.032,504
20170701|2017-02-28 10:30,28,3.027,3.027,3.012,3.015,468
20170701|2017-02-28 11:00,28,3.014,3.022,3.01,3.013,380
20170701|2017-02-28 11:30,28,3.013,3.02,3.012,3.018,87
20170701|2017-02-28 12:00,28,3.017,3.027,3.017,3.027,141
20170701|2017-02-28 12:30,28,3.028,3.03,3.024,3.029,150
20170701|2017-02-28 13:00,28,3.027,3.03,3.018,3.028,284
20170701|2017-02-28 13:30,28,3.027,3.027,3.018,3.018,81
20170701|2017-02-28 14:00,28,3.015,3.019,3.015,3.018,168
20170701|2017-02-28 14:30,28,3.018,3.022,3.018,3.021,7
20170701|2017-02-28 15:00,28,3.02,3.02,3.019,3.019,8
20170701|2017-02-28 15:30,28,3.02,3.02,3.02,3.02,4
20170701|2017-02-28 18:00,1,3.015,3.015,3.009,3.009,6
20170701|2017-02-28 23:30,1,3.021,3.023,3.018,3.02,10
20170701|2017-03-01 02:00,1,3.017,3.017,3.017,3.017,1
20170701|2017-03-01 02:30,1,3.015,3.015,3.005,3.005,5
20170701|2017-03-01 03:30,1,3.005,3.006,3.005,3.006,2
20170701|2017-03-01 05:00,1,3.021,3.025,3.021,3.023,9
20170701|2017-03-01 05:30,1,3.023,3.038,3.023,3.034,52
20170701|2017-03-01 06:00,1,3.033,3.077,3.033,3.067,150
20170701|2017-03-01 06:30,1,3.066,3.072,3.064,3.064,41
20170701|2017-03-01 07:00,1,3.059,3.08,3.057,3.08,122
20170701|2017-03-01 07:30,1,3.082,3.095,3.072,3.072,540
20170701|2017-03-01 08:00,1,3.069,3.079,3.051,3.063,297
20170701|2017-03-01 08:30,1,3.061,3.073,3.053,3.069,326
20170701|2017-03-01 09:00,1,3.068,3.07,3.061,3.067,436
20170701|2017-03-01 09:30,1,3.07,3.079,3.068,3.078,293
20170701|2017-03-01 10:00,1,3.078,3.1,3.076,3.092,363
20170701|2017-03-01 10:30,1,3.09,3.095,3.084,3.09,168
20170701|2017-03-01 11:00,1,3.089,3.09,3.08,3.085,311
20170701|2017-03-01 11:30,1,3.086,3.086,3.069,3.069,331
20170701|2017-03-01 12:00,1,3.073,3.076,3.066,3.067,192
20170701|2017-03-01 12:30,1,3.068,3.08,3.066,3.076,185
20170701|2017-03-01 13:00,1,3.08,3.086,3.073,3.078,418
20170701|2017-03-01 13:30,1,3.077,3.078,3.07,3.07,58
20170701|2017-03-01 14:00,1,3.072,3.076,3.071,3.071,175
20170701|2017-03-01 14:30,1,3.073,3.073,3.069,3.071,90
20170701|2017-03-01 15:00,1,3.072,3.073,3.069,3.07,170
20170701|2017-03-01 15:30,1,3.071,3.074,3.07,3.073,21
20170701|2017-03-01 17:00,2,3.074,3.078,3.074,3.078,26
20170701|2017-03-01 18:30,2,3.078,3.078,3.078,3.078,2
20170701|2017-03-01 19:00,2,3.075,3.075,3.075,3.075,5
20170701|2017-03-01 19:30,2,3.075,3.075,3.075,3.075,8
20170701|2017-03-01 20:00,2,3.075,3.075,3.073,3.073,2
20170701|2017-03-01 20:30,2,3.07,3.071,3.07,3.071,8
20170701|2017-03-01 21:00,2,3.071,3.071,3.071,3.071,5
20170701|2017-03-01 21:30,2,3.068,3.068,3.068,3.068,1
20170701|2017-03-01 22:00,2,3.07,3.07,3.07,3.07,10
20170701|2017-03-01 22:30,2,3.07,3.07,3.07,3.07,11
20170701|2017-03-01 23:00,2,3.069,3.069,3.061,3.061,18
20170701|2017-03-01 23:30,2,3.06,3.06,3.048,3.048,13
20170701|2017-03-02 00:00,2,3.048,3.048,3.048,3.048,2
20170701|2017-03-02 01:30,2,3.052,3.052,3.052,3.052,1
20170701|2017-03-02 02:00,2,3.053,3.053,3.051,3.051,3
20170701|2017-03-02 03:00,2,3.074,3.074,3.074,3.074,1
20170701|2017-03-02 03:30,2,3.068,3.068,3.068,3.068,1
20170701|2017-03-02 04:00,2,3.062,3.062,3.062,3.062,4
20170701|2017-03-02 05:00,2,3.072,3.072,3.072,3.072,2
20170701|2017-03-02 05:30,2,3.088,3.092,3.088,3.089,37
20170701|2017-03-02 06:00,2,3.09,3.091,3.083,3.083,26
20170701|2017-03-02 06:30,2,3.081,3.105,3.081,3.095,153
20170701|2017-03-02 07:00,2,3.097,3.097,3.074,3.078,73
20170701|2017-03-02 07:30,2,3.081,3.081,3.053,3.061,175
20170701|2017-03-02 08:00,2,3.07,3.07,3.047,3.052,246
20170701|2017-03-02 08:30,2,3.055,3.064,3.048,3.062,242
20170701|2017-03-02 09:00,2,3.06,3.065,3.057,3.059,199
20170701|2017-03-02 09:30,2,3.03,3.066,3.021,3.055,694
20170701|2017-03-02 10:00,2,3.058,3.096,3.058,3.091,195
20170701|2017-03-02 10:30,2,3.09,3.096,3.088,3.088,102
20170701|2017-03-02 11:00,2,3.09,3.092,3.086,3.087,243
20170701|2017-03-02 11:30,2,3.086,3.098,3.086,3.095,85
20170701|2017-03-02 12:00,2,3.097,3.117,3.095,3.098,1091
20170701|2017-03-02 12:30,2,3.097,3.102,3.091,3.102,69
20170701|2017-03-02 13:00,2,3.099,3.102,3.091,3.093,167
20170701|2017-03-02 13:30,2,3.093,3.093,3.081,3.082,156
20170701|2017-03-02 14:00,2,3.081,3.095,3.08,3.095,64
20170701|2017-03-02 14:30,2,3.095,3.102,3.095,3.098,154
20170701|2017-03-02 15:00,2,3.097,3.097,3.097,3.097,2
20170701|2017-03-02 15:30,2,3.096,3.096,3.096,3.096,4
20170701|2017-03-02 19:00,3,3.1,3.1,3.098,3.098,3
20170701|2017-03-02 20:00,3,3.088,3.088,3.088,3.088,2
20170701|2017-03-02 23:30,3,3.088,3.088,3.088,3.088,2
20170701|2017-03-03 00:30,3,3.094,3.094,3.094,3.094,1
20170701|2017-03-03 01:00,3,3.094,3.094,3.094,3.094,1
20170701|2017-03-03 02:00,3,3.091,3.091,3.074,3.074,19
20170701|2017-03-03 02:30,3,3.074,3.078,3.067,3.078,22
20170701|2017-03-03 03:00,3,3.086,3.086,3.086,3.086,1
20170701|2017-03-03 03:30,3,3.087,3.087,3.087,3.087,2
20170701|2017-03-03 04:00,3,3.084,3.086,3.08,3.086,5
20170701|2017-03-03 04:30,3,3.083,3.087,3.083,3.087,3
20170701|2017-03-03 05:00,3,3.086,3.088,3.086,3.088,3
20170701|2017-03-03 05:30,3,3.089,3.104,3.089,3.104,13
20170701|2017-03-03 06:00,3,3.103,3.105,3.095,3.095,12
20170701|2017-03-03 06:30,3,3.094,3.1,3.093,3.095,28
20170701|2017-03-03 07:00,3,3.108,3.121,3.102,3.105,106
20170701|2017-03-03 07:30,3,3.106,3.108,3.099,3.099,142
20170701|2017-03-03 08:00,3,3.098,3.107,3.089,3.089,221
20170701|2017-03-03 08:30,3,3.093,3.1,3.088,3.095,164
20170701|2017-03-03 09:00,3,3.095,3.098,3.075,3.083,88
20170701|2017-03-03 09:30,3,3.084,3.087,3.08,3.08,58
20170701|2017-03-03 10:00,3,3.079,3.081,3.064,3.068,147
20170701|2017-03-03 10:30,3,3.068,3.076,3.068,3.075,86
20170701|2017-03-03 11:00,3,3.073,3.074,3.066,3.066,136
20170701|2017-03-03 11:30,3,3.065,3.077,3.065,3.077,155
20170701|2017-03-03 12:00,3,3.08,3.087,3.07,3.086,140
20170701|2017-03-03 12:30,3,3.091,3.101,3.091,3.1,223
20170701|2017-03-03 13:00,3,3.098,3.111,3.098,3.102,461
20170701|2017-03-03 13:30,3,3.102,3.105,3.089,3.095,46
20170701|2017-03-03 14:00,3,3.096,3.099,3.092,3.096,39
20170701|2017-03-03 14:30,3,3.1,3.101,3.1,3.101,6
20170701|2017-03-03 15:00,3,3.099,3.099,3.097,3.097,19
20170701|2017-03-03 15:30,3,3.097,3.097,3.097,3.097,2
20170701|2017-03-05 17:00,6,3.157,3.178,3.157,3.16,219
20170701|2017-03-05 17:30,6,3.16,3.162,3.16,3.16,25
20170701|2017-03-05 18:00,6,3.166,3.166,3.166,3.166,5
20170701|2017-03-05 18:30,6,3.165,3.17,3.165,3.17,16
20170701|2017-03-05 19:00,6,3.164,3.164,3.164,3.164,5
20170701|2017-03-05 19:30,6,3.164,3.164,3.164,3.164,5
20170701|2017-03-05 20:00,6,3.164,3.164,3.161,3.164,4
20170701|2017-03-05 20:30,6,3.164,3.167,3.164,3.165,24
20170701|2017-03-05 21:00,6,3.165,3.165,3.165,3.165,2
20170701|2017-03-05 22:30,6,3.164,3.165,3.164,3.165,18
20170701|2017-03-05 23:00,6,3.165,3.166,3.165,3.166,4
20170701|2017-03-05 23:30,6,3.166,3.166,3.166,3.166,7
20170701|2017-03-06 00:00,6,3.165,3.165,3.165,3.165,10
20170701|2017-03-06 00:30,6,3.166,3.167,3.166,3.167,2
20170701|2017-03-06 01:30,6,3.169,3.169,3.167,3.167,3
20170701|2017-03-06 02:00,6,3.164,3.17,3.164,3.17,6
20170701|2017-03-06 02:30,6,3.171,3.171,3.164,3.164,2
20170701|2017-03-06 03:00,6,3.163,3.164,3.163,3.164,6
20170701|2017-03-06 03:30,6,3.163,3.163,3.163,3.163,1
20170701|2017-03-06 04:00,6,3.163,3.164,3.162,3.163,47
20170701|2017-03-06 04:30,6,3.165,3.171,3.165,3.171,8
20170701|2017-03-06 05:00,6,3.179,3.181,3.174,3.174,6
20170701|2017-03-06 05:30,6,3.171,3.186,3.17,3.185,59
20170701|2017-03-06 06:00,6,3.181,3.187,3.181,3.187,5
20170701|2017-03-06 06:30,6,3.189,3.196,3.18,3.18,65
20170701|2017-03-06 07:00,6,3.176,3.182,3.17,3.182,70
20170701|2017-03-06 07:30,6,3.179,3.18,3.171,3.176,156
20170701|2017-03-06 08:00,6,3.176,3.185,3.166,3.167,250
20170701|2017-03-06 08:30,6,3.168,3.181,3.156,3.179,791
20170701|2017-03-06 09:00,6,3.177,3.186,3.177,3.183,194
20170701|2017-03-06 09:30,6,3.183,3.195,3.183,3.19,555
20170701|2017-03-06 10:00,6,3.191,3.195,3.189,3.192,412
20170701|2017-03-06 10:30,6,3.192,3.193,3.181,3.183,77
20170701|2017-03-06 11:00,6,3.18,3.18,3.173,3.174,46
20170701|2017-03-06 11:30,6,3.176,3.179,3.167,3.172,218
20170701|2017-03-06 12:00,6,3.177,3.18,3.159,3.161,327
20170701|2017-03-06 12:30,6,3.165,3.171,3.155,3.157,299
20170701|2017-03-06 13:00,6,3.156,3.156,3.119,3.12,325
20170701|2017-03-06 13:30,6,3.119,3.125,3.116,3.116,134
20170701|2017-03-06 14:00,6,3.113,3.113,3.089,3.092,433
20170701|2017-03-06 14:30,6,3.094,3.095,3.084,3.084,74
20170701|2017-03-06 15:00,6,3.088,3.1,3.088,3.094,53
20170701|2017-03-06 15:30,6,3.094,3.094,3.094,3.094,2
20170701|2017-03-06 17:00,7,3.099,3.099,3.099,3.099,1
20170701|2017-03-06 19:00,7,3.1,3.105,3.1,3.105,2
20170701|2017-03-06 19:30,7,3.099,3.099,3.099,3.099,1
20170701|2017-03-06 23:00,7,3.101,3.101,3.099,3.099,2
20170701|2017-03-07 00:30,7,3.095,3.097,3.095,3.097,2
20170701|2017-03-07 02:30,7,3.103,3.103,3.095,3.102,74
20170701|2017-03-07 03:00,7,3.104,3.106,3.104,3.106,2
20170701|2017-03-07 03:30,7,3.108,3.108,3.108,3.108,1
20170701|2017-03-07 04:00,7,3.099,3.099,3.099,3.099,1
20170701|2017-03-07 04:30,7,3.104,3.106,3.104,3.106,3
20170701|2017-03-07 05:00,7,3.085,3.085,3.084,3.084,10
20170701|2017-03-07 06:00,7,3.086,3.09,3.083,3.086,8
20170701|2017-03-07 06:30,7,3.088,3.091,3.081,3.09,51
20170701|2017-03-07 07:00,7,3.09,3.092,3.065,3.074,248
20170701|2017-03-07 07:30,7,3.073,3.087,3.073,3.079,485
20170701|2017-03-07 08:00,7,3.079,3.093,3.079,3.09,127
20170701|2017-03-07 08:30,7,3.091,3.095,3.085,3.095,73
20170701|2017-03-07 09:00,7,3.098,3.098,3.091,3.096,147
20170701|2017-03-07 09:30,7,3.097,3.104,3.094,3.096,34
20170701|2017-03-07 10:00,7,3.094,3.097,3.086,3.091,60
20170701|2017-03-07 10:30,7,3.091,3.098,3.09,3.096,111
20170701|2017-03-07 11:00,7,3.096,3.096,3.085,3.085,47
20170701|2017-03-07 11:30,7,3.085,3.088,3.082,3.083,69
20170701|2017-03-07 12:00,7,3.083,3.085,3.08,3.085,51
20170701|2017-03-07 12:30,7,3.086,3.095,3.086,3.086,236
20170701|2017-03-07 13:00,7,3.088,3.089,3.078,3.082,165
20170701|2017-03-07 13:30,7,3.082,3.091,3.079,3.086,46
20170701|2017-03-07 14:00,7,3.086,3.088,3.082,3.082,41
20170701|2017-03-07 14:30,7,3.08,3.085,3.08,3.081,20
20170701|2017-03-07 15:00,7,3.081,3.081,3.081,3.081,1
20170701|2017-03-07 18:30,8,3.097,3.097,3.095,3.095,13
20170701|2017-03-07 19:00,8,3.096,3.096,3.096,3.096,8
20170701|2017-03-07 20:00,8,3.098,3.098,3.098,3.098,1
20170701|2017-03-08 00:00,8,3.113,3.113,3.113,3.113,2
20170701|2017-03-08 00:30,8,3.115,3.115,3.115,3.115,3
20170701|2017-03-08 02:00,8,3.134,3.138,3.133,3.133,5
20170701|2017-03-08 02:30,8,3.139,3.142,3.139,3.142,8
20170701|2017-03-08 03:00,8,3.144,3.145,3.137,3.137,10
20170701|2017-03-08 04:30,8,3.15,3.15,3.148,3.148,52
20170701|2017-03-08 05:00,8,3.141,3.141,3.137,3.137,2
20170701|2017-03-08 05:30,8,3.134,3.136,3.131,3.131,16
20170701|2017-03-08 06:00,8,3.137,3.148,3.135,3.141,14
20170701|2017-03-08 06:30,8,3.139,3.145,3.134,3.144,39
20170701|2017-03-08 07:00,8,3.146,3.157,3.14,3.15,419
20170701|2017-03-08 07:30,8,3.147,3.147,3.142,3.143,172
20170701|2017-03-08 08:00,8,3.145,3.158,3.138,3.158,95
20170701|2017-03-08 08:30,8,3.159,3.159,3.144,3.145,99
20170701|2017-03-08 09:00,8,3.145,3.146,3.135,3.145,166
20170701|2017-03-08 09:30,8,3.146,3.146,3.136,3.141,275
20170701|2017-03-08 10:00,8,3.14,3.148,3.137,3.147,155
20170701|2017-03-08 10:30,8,3.149,3.149,3.142,3.144,191
20170701|2017-03-08 11:00,8,3.145,3.153,3.144,3.145,132
20170701|2017-03-08 11:30,8,3.146,3.146,3.138,3.144,93
20170701|2017-03-08 12:00,8,3.144,3.154,3.144,3.145,166
20170701|2017-03-08 12:30,8,3.145,3.145,3.126,3.134,178
20170701|2017-03-08 13:00,8,3.137,3.14,3.116,3.125,334
20170701|2017-03-08 13:30,8,3.125,3.126,3.112,3.117,184
20170701|2017-03-08 14:00,8,3.117,3.129,3.117,3.127,48
20170701|2017-03-08 14:30,8,3.126,3.137,3.126,3.136,42
20170701|2017-03-08 15:00,8,3.135,3.138,3.135,3.138,40
20170701|2017-03-08 15:30,8,3.138,3.139,3.136,3.138,41
20170701|2017-03-08 17:00,9,3.135,3.135,3.135,3.135,1
20170701|2017-03-08 21:00,9,3.146,3.147,3.146,3.147,2
20170701|2017-03-08 22:00,9,3.134,3.134,3.134,3.134,1
20170701|2017-03-09 00:00,9,3.13,3.132,3.13,3.131,9
20170701|2017-03-09 02:00,9,3.135,3.135,3.135,3.135,26
20170701|2017-03-09 02:30,9,3.134,3.134,3.129,3.129,4
20170701|2017-03-09 03:00,9,3.129,3.129,3.129,3.129,1
20170701|2017-03-09 03:30,9,3.129,3.129,3.128,3.128,2
20170701|2017-03-09 04:00,9,3.126,3.135,3.126,3.135,34
20170701|2017-03-09 04:30,9,3.129,3.129,3.129,3.129,2
20170701|2017-03-09 05:00,9,3.124,3.126,3.121,3.125,12
20170701|2017-03-09 06:00,9,3.144,3.154,3.143,3.143,16
20170701|2017-03-09 06:30,9,3.141,3.152,3.14,3.152,21
20170701|2017-03-09 07:00,9,3.151,3.151,3.145,3.15,28
20170701|2017-03-09 07:30,9,3.15,3.156,3.147,3.15,69
20170701|2017-03-09 08:00,9,3.149,3.16,3.148,3.156,147
20170701|2017-03-09 08:30,9,3.155,3.164,3.155,3.162,218
20170701|2017-03-09 09:00,9,3.163,3.166,3.155,3.162,290
20170701|2017-03-09 09:30,9,3.178,3.18,3.15,3.162,389
20170701|2017-03-09 10:00,9,3.164,3.183,3.164,3.175,168
20170701|2017-03-09 10:30,9,3.174,3.176,3.166,3.169,153
20170701|2017-03-09 11:00,9,3.169,3.17,3.146,3.146,106
20170701|2017-03-09 11:30,9,3.151,3.158,3.151,3.153,62
20170701|2017-03-09 12:00,9,3.153,3.158,3.14,3.14,123
20170701|2017-03-09 12:30,9,3.146,3.159,3.145,3.159,65
20170701|2017-03-09 13:00,9,3.16,3.184,3.155,3.181,351
20170701|2017-03-09 13:30,9,3.182,3.182,3.169,3.18,63
20170701|2017-03-09 14:00,9,3.179,3.179,3.175,3.177,27
20170701|2017-03-09 14:30,9,3.182,3.182,3.18,3.18,16
20170701|2017-03-09 15:00,9,3.181,3.186,3.181,3.186,28
20170701|2017-03-09 15:30,9,3.191,3.194,3.191,3.194,5
20170701|2017-03-09 17:00,10,3.193,3.193,3.193,3.193,1
20170701|2017-03-09 21:00,10,3.203,3.208,3.203,3.208,76
20170701|2017-03-09 22:00,10,3.208,3.208,3.206,3.206,18
20170701|2017-03-09 22:30,10,3.204,3.204,3.204,3.204,5
20170701|2017-03-09 23:00,10,3.21,3.21,3.21,3.21,1
20170701|2017-03-10 00:00,10,3.211,3.211,3.211,3.211,1
20170701|2017-03-10 01:30,10,3.209,3.209,3.209,3.209,9
20170701|2017-03-10 02:00,10,3.212,3.212,3.207,3.21,22
20170701|2017-03-10 02:30,10,3.208,3.21,3.208,3.21,3
20170701|2017-03-10 03:30,10,3.206,3.206,3.206,3.206,1
20170701|2017-03-10 04:00,10,3.206,3.206,3.204,3.204,7
20170701|2017-03-10 04:30,10,3.202,3.203,3.199,3.2,55
20170701|2017-03-10 05:30,10,3.207,3.207,3.205,3.205,2
20170701|2017-03-10 06:00,10,3.202,3.206,3.196,3.198,49
20170701|2017-03-10 06:30,10,3.197,3.199,3.184,3.187,55
20170701|2017-03-10 07:00,10,3.183,3.203,3.181,3.203,27
20170701|2017-03-10 07:30,10,3.202,3.21,3.195,3.205,48
20170701|2017-03-10 08:00,10,3.204,3.227,3.204,3.227,365
20170701|2017-03-10 08:30,10,3.225,3.23,3.196,3.196,1077
20170701|2017-03-10 09:00,10,3.196,3.197,3.174,3.176,738
20170701|2017-03-10 09:30,10,3.176,3.189,3.171,3.177,71
20170701|2017-03-10 10:00,10,3.171,3.188,3.171,3.188,79
20170701|2017-03-10 10:30,10,3.187,3.191,3.181,3.184,54
20170701|2017-03-10 11:00,10,3.182,3.188,3.181,3.187,42
20170701|2017-03-10 11:30,10,3.187,3.199,3.187,3.199,52
20170701|2017-03-10 12:00,10,3.196,3.196,3.187,3.187,43
20170701|2017-03-10 12:30,10,3.187,3.196,3.186,3.192,380
20170701|2017-03-10 13:00,10,3.192,3.206,3.19,3.204,851
20170701|2017-03-10 13:30,10,3.204,3.218,3.203,3.218,154
20170701|2017-03-10 14:00,10,3.216,3.22,3.213,3.219,30
20170701|2017-03-10 14:30,10,3.22,3.228,3.219,3.228,65
20170701|2017-03-10 15:00,10,3.226,3.226,3.225,3.225,3
20170701|2017-03-10 15:30,10,3.226,3.229,3.226,3.228,36
20170701|2017-03-12 17:00,13,3.27,3.27,3.255,3.255,40
20170701|2017-03-12 17:30,13,3.264,3.264,3.257,3.257,6
20170701|2017-03-12 18:30,13,3.26,3.261,3.26,3.261,4
20170701|2017-03-12 20:00,13,3.256,3.256,3.255,3.255,50
20170701|2017-03-12 21:00,13,3.252,3.254,3.252,3.254,2
20170701|2017-03-12 21:30,13,3.255,3.255,3.255,3.255,2
20170701|2017-03-12 22:00,13,3.256,3.256,3.255,3.255,7
20170701|2017-03-12 22:30,13,3.256,3.256,3.254,3.254,2
20170701|2017-03-12 23:00,13,3.254,3.254,3.254,3.254,1
20170701|2017-03-12 23:30,13,3.255,3.255,3.255,3.255,1
20170701|2017-03-13 00:30,13,3.253,3.253,3.25,3.25,7
20170701|2017-03-13 01:00,13,3.255,3.255,3.255,3.255,1
20170701|2017-03-13 02:30,13,3.244,3.247,3.243,3.247,30
20170701|2017-03-13 03:00,13,3.246,3.246,3.241,3.241,6
20170701|2017-03-13 03:30,13,3.241,3.241,3.241,3.241,1
20170701|2017-03-13 04:00,13,3.242,3.242,3.241,3.241,6
20170701|2017-03-13 04:30,13,3.241,3.241,3.238,3.238,6
20170701|2017-03-13 05:00,13,3.235,3.235,3.235,3.235,2
20170701|2017-03-13 05:30,13,3.237,3.237,3.237,3.237,1
20170701|2017-03-13 06:00,13,3.243,3.247,3.24,3.247,30
20170701|2017-03-13 06:30,13,3.241,3.241,3.237,3.24,15
20170701|2017-03-13 07:00,13,3.241,3.25,3.241,3.247,40
20170701|2017-03-13 07:30,13,3.254,3.26,3.223,3.228,115
20170701|2017-03-13 08:00,13,3.225,3.236,3.224,3.229,302
20170701|2017-03-13 08:30,13,3.23,3.247,3.23,3.237,191
20170701|2017-03-13 09:00,13,3.235,3.235,3.219,3.221,186
20170701|2017-03-13 09:30,13,3.22,3.237,3.22,3.231,212
20170701|2017-03-13 10:00,13,3.231,3.235,3.219,3.223,145
20170701|2017-03-13 10:30,13,3.224,3.238,3.223,3.238,200
20170701|2017-03-13 11:00,13,3.237,3.24,3.232,3.235,281
20170701|2017-03-13 11:30,13,3.236,3.242,3.235,3.239,250
20170701|2017-03-13 12:00,13,3.238,3.238,3.229,3.235,83
20170701|2017-03-13 12:30,13,3.238,3.238,3.22,3.22,126
20170701|2017-03-13 13:00,13,3.215,3.231,3.214,3.227,617
20170701|2017-03-13 13:30,13,3.22,3.22,3.201,3.203,91
20170701|2017-03-13 14:00,13,3.203,3.207,3.19,3.19,44
20170701|2017-03-13 14:30,13,3.19,3.2,3.181,3.198,417
20170701|2017-03-13 15:00,13,3.199,3.199,3.199,3.199,3
20170701|2017-03-13 15:30,13,3.201,3.209,3.201,3.209,13
20170701|2017-03-13 17:00,14,3.206,3.216,3.206,3.216,3
20170701|2017-03-13 19:30,14,3.204,3.204,3.204,3.204,1
20170701|2017-03-14 00:30,14,3.211,3.211,3.211,3.211,1
20170701|2017-03-14 01:00,14,3.219,3.222,3.219,3.222,2
20170701|2017-03-14 02:30,14,3.225,3.226,3.225,3.226,4
20170701|2017-03-14 03:00,14,3.223,3.223,3.223,3.223,1
20170701|2017-03-14 03:30,14,3.225,3.225,3.224,3.224,3
20170701|2017-03-14 04:00,14,3.235,3.235,3.231,3.231,7
20170701|2017-03-14 04:30,14,3.235,3.235,3.235,3.235,37
20170701|2017-03-14 05:00,14,3.235,3.235,3.235,3.235,65
20170701|2017-03-14 05:30,14,3.235,3.235,3.227,3.227,41
20170701|2017-03-14 06:00,14,3.234,3.235,3.227,3.227,72
20170701|2017-03-14 06:30,14,3.225,3.225,3.224,3.224,25
20170701|2017-03-14 07:00,14,3.218,3.227,3.209,3.209,35
20170701|2017-03-14 07:30,14,3.206,3.207,3.196,3.197,192
20170701|2017-03-14 08:00,14,3.195,3.205,3.192,3.204,233
20170701|2017-03-14 08:30,14,3.204,3.204,3.144,3.158,289
20170701|2017-03-14 09:00,14,3.159,3.175,3.156,3.169,385
20170701|2017-03-14 09:30,14,3.174,3.174,3.154,3.154,306
20170701|2017-03-14 10:00,14,3.152,3.152,3.146,3.146,151
20170701|2017-03-14 10:30,14,3.147,3.147,3.122,3.123,235
20170701|2017-03-14 11:00,14,3.124,3.144,3.123,3.144,269
20170701|2017-03-14 11:30,14,3.142,3.142,3.128,3.133,108
20170701|2017-03-14 12:00,14,3.133,3.144,3.131,3.141,48
20170701|2017-03-14 12:30,14,3.137,3.138,3.127,3.129,51
20170701|2017-03-14 13:00,14,3.125,3.133,3.117,3.119,259
20170701|2017-03-14 13:30,14,3.12,3.12,3.112,3.118,318
20170701|2017-03-14 14:00,14,3.118,3.12,3.118,3.12,286
20170701|2017-03-14 14:30,14,3.12,3.126,3.12,3.126,26
20170701|2017-03-14 15:00,14,3.125,3.133,3.125,3.133,42
20170701|2017-03-14 15:30,14,3.133,3.133,3.131,3.133,92
20170701|2017-03-14 18:00,15,3.131,3.131,3.131,3.131,8
20170701|2017-03-14 18:30,15,3.131,3.131,3.131,3.131,1
20170701|2017-03-14 19:00,15,3.131,3.131,3.13,3.13,19
20170701|2017-03-14 19:30,15,3.13,3.13,3.129,3.129,20
20170701|2017-03-14 20:00,15,3.129,3.149,3.127,3.148,54
20170701|2017-03-14 21:30,15,3.134,3.134,3.134,3.134,5
20170701|2017-03-14 22:00,15,3.134,3.134,3.134,3.134,3
20170701|2017-03-14 22:30,15,3.131,3.131,3.131,3.131,1
20170701|2017-03-15 00:00,15,3.126,3.126,3.119,3.119,147
20170701|2017-03-15 00:30,15,3.121,3.121,3.118,3.118,16
20170701|2017-03-15 01:30,15,3.122,3.122,3.122,3.122,1
20170701|2017-03-15 02:00,15,3.127,3.137,3.127,3.137,51
20170701|2017-03-15 02:30,15,3.134,3.134,3.127,3.127,29
20170701|2017-03-15 03:00,15,3.123,3.128,3.121,3.128,26
20170701|2017-03-15 03:30,15,3.13,3.13,3.128,3.128,13
20170701|2017-03-15 04:00,15,3.131,3.134,3.128,3.132,16
20170701|2017-03-15 04:30,15,3.133,3.139,3.133,3.135,22
20170701|2017-03-15 05:00,15,3.135,3.137,3.135,3.137,17
20170701|2017-03-15 05:30,15,3.138,3.14,3.138,3.138,20
20170701|2017-03-15 06:00,15,3.139,3.141,3.137,3.141,21
20170701|2017-03-15 06:30,15,3.143,3.15,3.143,3.147,18
20170701|2017-03-15 07:00,15,3.147,3.171,3.147,3.17,124
20170701|2017-03-15 07:30,15,3.169,3.175,3.164,3.171,69
20170701|2017-03-15 08:00,15,3.172,3.187,3.163,3.163,385
20170701|2017-03-15 08:30,15,3.164,3.173,3.156,3.167,164
20170701|2017-03-15 09:00,15,3.167,3.171,3.157,3.162,125
20170701|2017-03-15 09:30,15,3.164,3.166,3.151,3.166,669
20170701|2017-03-15 10:00,15,3.166,3.171,3.152,3.167,1485
20170701|2017-03-15 10:30,15,3.169,3.169,3.156,3.156,86
20170701|2017-03-15 11:00,15,3.157,3.167,3.157,3.164,246
20170701|2017-03-15 11:30,15,3.165,3.165,3.155,3.159,107
20170701|2017-03-15 12:00,15,3.159,3.165,3.147,3.156,737
20170701|2017-03-15 12:30,15,3.157,3.163,3.153,3.153,97
20170701|2017-03-15 13:00,15,3.155,3.164,3.145,3.16,582
20170701|2017-03-15 13:30,15,3.161,3.164,3.154,3.155,107
20170701|2017-03-15 14:00,15,3.154,3.154,3.147,3.147,67
20170701|2017-03-15 14:30,15,3.146,3.149,3.146,3.147,28
20170701|2017-03-15 15:00,15,3.148,3.148,3.147,3.147,159
20170701|2017-03-15 15:30,15,3.147,3.152,3.147,3.152,48
20170701|2017-03-15 20:30,16,3.138,3.138,3.138,3.138,1
20170701|2017-03-15 21:00,16,3.136,3.14,3.136,3.14,5
20170701|2017-03-16 01:00,16,3.142,3.142,3.142,3.142,1
20170701|2017-03-16 02:30,16,3.135,3.141,3.135,3.141,2
20170701|2017-03-16 04:30,16,3.143,3.143,3.133,3.133,4
20170701|2017-03-16 05:00,16,3.143,3.143,3.131,3.131,2
20170701|2017-03-16 05:30,16,3.132,3.132,3.126,3.126,8
20170701|2017-03-16 06:00,16,3.122,3.13,3.12,3.122,47
20170701|2017-03-16 06:30,16,3.12,3.12,3.112,3.116,136
20170701|2017-03-16 07:00,16,3.111,3.111,3.09,3.101,178
20170701|2017-03-16 07:30,16,3.106,3.111,3.101,3.108,31
20170701|2017-03-16 08:00,16,3.111,3.118,3.099,3.106,121
20170701|2017-03-16 08:30,16,3.109,3.112,3.105,3.106,254
20170701|2017-03-16 09:00,16,3.11,3.125,3.109,3.12,178
20170701|2017-03-16 09:30,16,3.117,3.12,3.091,3.12,187
20170701|2017-03-16 10:00,16,3.127,3.159,3.127,3.154,198
20170701|2017-03-16 10:30,16,3.149,3.154,3.144,3.148,49
20170701|2017-03-16 11:00,16,3.149,3.16,3.142,3.142,314
20170701|2017-03-16 11:30,16,3.142,3.15,3.139,3.146,149
20170701|2017-03-16 12:00,16,3.143,3.144,3.132,3.132,110
20170701|2017-03-16 12:30,16,3.135,3.138,3.125,3.128,162
20170701|2017-03-16 13:00,16,3.128,3.129,3.102,3.104,344
20170701|2017-03-16 13:30,16,3.105,3.113,3.102,3.109,98
20170701|2017-03-16 14:00,16,3.12,3.121,3.114,3.12,30
20170701|2017-03-16 14:30,16,3.114,3.114,3.104,3.104,8
20170701|2017-03-16 15:00,16,3.103,3.106,3.103,3.106,14
20170701|2017-03-16 19:00,17,3.105,3.105,3.105,3.105,1
20170701|2017-03-16 23:30,17,3.109,3.11,3.107,3.11,6
20170701|2017-03-17 00:00,17,3.111,3.111,3.111,3.111,1
20170701|2017-03-17 00:30,17,3.095,3.097,3.093,3.093,4
20170701|2017-03-17 02:30,17,3.09,3.097,3.09,3.097,8
20170701|2017-03-17 03:30,17,3.101,3.106,3.098,3.106,8
20170701|2017-03-17 04:00,17,3.105,3.114,3.105,3.111,7
20170701|2017-03-17 04:30,17,3.111,3.113,3.111,3.113,2
20170701|2017-03-17 05:00,17,3.102,3.102,3.099,3.099,2
20170701|2017-03-17 05:30,17,3.1,3.112,3.1,3.111,10
20170701|2017-03-17 06:00,17,3.114,3.127,3.114,3.126,21
20170701|2017-03-17 06:30,17,3.111,3.117,3.111,3.113,4
20170701|2017-03-17 07:00,17,3.121,3.125,3.09,3.09,91
20170701|2017-03-17 07:30,17,3.092,3.104,3.08,3.097,96
20170701|2017-03-17 08:00,17,3.1,3.129,3.098,3.121,186
20170701|2017-03-17 08:30,17,3.124,3.125,3.103,3.109,172
20170701|2017-03-17 09:00,17,3.109,3.119,3.109,3.119,77
20170701|2017-03-17 09:30,17,3.122,3.135,3.121,3.129,118
20170701|2017-03-17 10:00,17,3.124,3.137,3.124,3.131,20
20170701|2017-03-17 10:30,17,3.131,3.132,3.125,3.129,42
20170701|2017-03-17 11:00,17,3.13,3.131,3.124,3.131,25
20170701|2017-03-17 11:30,17,3.131,3.138,3.128,3.135,47
20170701|2017-03-17 12:00,17,3.135,3.143,3.135,3.138,81
20170701|2017-03-17 12:30,17,3.138,3.138,3.132,3.136,88
20170701|2017-03-17 13:00,17,3.134,3.145,3.134,3.135,266
20170701|2017-03-17 13:30,17,3.134,3.134,3.128,3.134,121
20170701|2017-03-17 14:00,17,3.135,3.135,3.131,3.132,9
20170701|2017-03-17 14:30,17,3.133,3.135,3.133,3.134,7
20170701|2017-03-17 15:00,17,3.133,3.137,3.133,3.137,2
20170701|2017-03-19 17:00,20,3.106,3.115,3.104,3.114,48
20170701|2017-03-19 17:30,20,3.112,3.112,3.108,3.108,15
20170701|2017-03-19 21:00,20,3.106,3.106,3.106,3.106,6
20170701|2017-03-20 00:00,20,3.109,3.109,3.109,3.109,1
20170701|2017-03-20 00:30,20,3.112,3.112,3.112,3.112,2
20170701|2017-03-20 03:30,20,3.113,3.113,3.112,3.112,5
20170701|2017-03-20 04:00,20,3.113,3.113,3.113,3.113,1
20170701|2017-03-20 05:30,20,3.11,3.123,3.11,3.121,8
20170701|2017-03-20 06:00,20,3.125,3.125,3.125,3.125,1
20170701|2017-03-20 07:00,20,3.123,3.123,3.121,3.121,4
20170701|2017-03-20 07:30,20,3.131,3.155,3.128,3.155,181
20170701|2017-03-20 08:00,20,3.153,3.177,3.15,3.173,304
20170701|2017-03-20 08:30,20,3.173,3.184,3.172,3.18,63
20170701|2017-03-20 09:00,20,3.179,3.193,3.179,3.193,75
20170701|2017-03-20 09:30,20,3.196,3.211,3.195,3.2,164
20170701|2017-03-20 10:00,20,3.201,3.203,3.198,3.203,34
20170701|2017-03-20 10:30,20,3.197,3.202,3.192,3.201,62
20170701|2017-03-20 11:00,20,3.203,3.215,3.201,3.21,57
20170701|2017-03-20 11:30,20,3.211,3.22,3.208,3.21,86
20170701|2017-03-20 12:00,20,3.212,3.212,3.204,3.207,223
20170701|2017-03-20 12:30,20,3.205,3.211,3.203,3.209,62
20170701|2017-03-20 13:00,20,3.212,3.23,3.208,3.23,143
20170701|2017-03-20 13:30,20,3.228,3.24,3.224,3.24,297
20170701|2017-03-20 14:00,20,3.245,3.245,3.241,3.244,68
20170701|2017-03-20 14:30,20,3.243,3.253,3.243,3.253,108
20170701|2017-03-20 15:00,20,3.251,3.253,3.251,3.253,8
20170701|2017-03-20 15:30,20,3.252,3.257,3.25,3.257,68
20170701|2017-03-20 20:30,21,3.243,3.243,3.243,3.243,5
20170701|2017-03-20 21:30,21,3.242,3.242,3.242,3.242,1
20170701|2017-03-20 22:00,21,3.244,3.244,3.244,3.244,1
20170701|2017-03-20 22:30,21,3.242,3.242,3.242,3.242,1
20170701|2017-03-20 23:30,21,3.24,3.241,3.24,3.24,4
20170701|2017-03-21 00:00,21,3.235,3.235,3.235,3.235,1
20170701|2017-03-21 02:00,21,3.267,3.267,3.252,3.257,3
20170701|2017-03-21 03:00,21,3.257,3.257,3.246,3.249,11
20170701|2017-03-21 04:00,21,3.261,3.261,3.259,3.259,3
20170701|2017-03-21 04:30,21,3.258,3.258,3.257,3.257,2
20170701|2017-03-21 05:00,21,3.258,3.258,3.254,3.254,2
20170701|2017-03-21 06:00,21,3.244,3.244,3.242,3.242,5
20170701|2017-03-21 06:30,21,3.255,3.255,3.255,3.255,1
20170701|2017-03-21 07:00,21,3.248,3.261,3.245,3.261,91
20170701|2017-03-21 07:30,21,3.256,3.272,3.252,3.258,113
20170701|2017-03-21 08:00,21,3.26,3.288,3.26,3.281,341
20170701|2017-03-21 08:30,21,3.282,3.284,3.269,3.27,183
20170701|2017-03-21 09:00,21,3.269,3.28,3.265,3.267,163
20170701|2017-03-21 09:30,21,3.268,3.271,3.227,3.233,598
20170701|2017-03-21 10:00,21,3.235,3.258,3.219,3.256,342
20170701|2017-03-21 10:30,21,3.256,3.26,3.251,3.258,37
20170701|2017-03-21 11:00,21,3.261,3.276,3.256,3.271,249
20170701|2017-03-21 11:30,21,3.271,3.273,3.267,3.271,57
20170701|2017-03-21 12:00,21,3.272,3.273,3.261,3.264,144
20170701|2017-03-21 12:30,21,3.265,3.266,3.259,3.266,73
20170701|2017-03-21 13:00,21,3.265,3.279,3.264,3.275,394
20170701|2017-03-21 13:30,21,3.273,3.273,3.261,3.263,125
20170701|2017-03-21 14:00,21,3.263,3.266,3.26,3.265,44
20170701|2017-03-21 14:30,21,3.263,3.268,3.263,3.267,38
20170701|2017-03-21 15:00,21,3.268,3.268,3.264,3.266,8
20170701|2017-03-21 15:30,21,3.272,3.276,3.271,3.276,18
20170701|2017-03-21 17:00,22,3.276,3.276,3.276,3.276,2
20170701|2017-03-21 19:30,22,3.273,3.273,3.273,3.273,1
20170701|2017-03-21 23:30,22,3.27,3.27,3.27,3.27,1
20170701|2017-03-22 02:30,22,3.267,3.267,3.267,3.267,1
20170701|2017-03-22 03:00,22,3.267,3.267,3.261,3.261,2
20170701|2017-03-22 04:00,22,3.262,3.262,3.257,3.257,3
20170701|2017-03-22 04:30,22,3.255,3.255,3.251,3.251,2
20170701|2017-03-22 05:00,22,3.255,3.26,3.255,3.256,5
20170701|2017-03-22 05:30,22,3.248,3.248,3.248,3.248,1
20170701|2017-03-22 06:30,22,3.251,3.251,3.247,3.247,2
20170701|2017-03-22 07:00,22,3.242,3.245,3.239,3.239,18
20170701|2017-03-22 07:30,22,3.24,3.251,3.24,3.247,56
20170701|2017-03-22 08:00,22,3.25,3.256,3.23,3.23,183
20170701|2017-03-22 08:30,22,3.233,3.243,3.232,3.237,235
20170701|2017-03-22 09:00,22,3.237,3.254,3.232,3.247,181
20170701|2017-03-22 09:30,22,3.246,3.259,3.245,3.247,84
20170701|2017-03-22 10:00,22,3.246,3.249,3.24,3.241,96
20170701|2017-03-22 10:30,22,3.234,3.235,3.224,3.23,261
20170701|2017-03-22 11:00,22,3.227,3.234,3.226,3.23,81
20170701|2017-03-22 11:30,22,3.232,3.234,3.22,3.227,165
20170701|2017-03-22 12:00,22,3.229,3.232,3.224,3.228,78
20170701|2017-03-22 12:30,22,3.228,3.234,3.225,3.226,162
20170701|2017-03-22 13:00,22,3.224,3.233,3.207,3.208,312
20170701|2017-03-22 13:30,22,3.21,3.215,3.208,3.213,38
20170701|2017-03-22 14:00,22,3.211,3.213,3.21,3.213,38
20170701|2017-03-22 14:30,22,3.213,3.213,3.21,3.21,26
20170701|2017-03-22 15:00,22,3.21,3.211,3.206,3.207,10
20170701|2017-03-22 15:30,22,3.212,3.212,3.211,3.211,9
20170701|2017-03-22 21:30,23,3.224,3.227,3.224,3.227,2
20170701|2017-03-22 23:30,23,3.229,3.229,3.227,3.228,11
20170701|2017-03-23 02:00,23,3.228,3.228,3.228,3.228,1
20170701|2017-03-23 03:00,23,3.221,3.221,3.221,3.221,1
20170701|2017-03-23 04:00,23,3.226,3.226,3.226,3.226,1
20170701|2017-03-23 04:30,23,3.222,3.225,3.222,3.225,2
20170701|2017-03-23 05:30,23,3.226,3.226,3.226,3.226,20
20170701|2017-03-23 06:00,23,3.214,3.234,3.214,3.234,6
20170701|2017-03-23 06:30,23,3.234,3.243,3.233,3.243,49
20170701|2017-03-23 07:00,23,3.236,3.248,3.236,3.246,56
20170701|2017-03-23 07:30,23,3.24,3.24,3.226,3.229,45
20170701|2017-03-23 08:00,23,3.23,3.235,3.22,3.232,170
20170701|2017-03-23 08:30,23,3.233,3.233,3.215,3.221,110
20170701|2017-03-23 09:00,23,3.222,3.253,3.222,3.25,265
20170701|2017-03-23 09:30,23,3.248,3.248,3.197,3.228,363
20170701|2017-03-23 10:00,23,3.234,3.261,3.229,3.258,585
20170701|2017-03-23 10:30,23,3.257,3.257,3.243,3.246,194
20170701|2017-03-23 11:00,23,3.25,3.258,3.247,3.251,100
20170701|2017-03-23 11:30,23,3.252,3.253,3.238,3.242,456
20170701|2017-03-23 12:00,23,3.243,3.243,3.23,3.233,55
20170701|2017-03-23 12:30,23,3.234,3.241,3.234,3.24,54
20170701|2017-03-23 13:00,23,3.244,3.274,3.244,3.273,634
20170701|2017-03-23 13:30,23,3.272,3.278,3.266,3.27,138
20170701|2017-03-23 14:00,23,3.271,3.282,3.271,3.272,99
20170701|2017-03-23 14:30,23,3.271,3.273,3.268,3.27,32
20170701|2017-03-23 15:00,23,3.268,3.268,3.268,3.268,1
20170701|2017-03-23 15:30,23,3.267,3.267,3.265,3.267,10
20170701|2017-03-23 23:30,24,3.258,3.258,3.258,3.258,1
20170701|2017-03-24 02:00,24,3.262,3.262,3.262,3.262,1
20170701|2017-03-24 03:00,24,3.257,3.257,3.257,3.257,1
20170701|2017-03-24 04:00,24,3.26,3.261,3.26,3.261,2
20170701|2017-03-24 05:00,24,3.263,3.267,3.263,3.267,2
20170701|2017-03-24 05:30,24,3.271,3.271,3.271,3.271,1
20170701|2017-03-24 06:00,24,3.262,3.262,3.262,3.262,1
20170701|2017-03-24 06:30,24,3.261,3.261,3.256,3.256,3
20170701|2017-03-24 07:00,24,3.256,3.256,3.243,3.243,16
20170701|2017-03-24 07:30,24,3.249,3.249,3.239,3.239,7
20170701|2017-03-24 08:00,24,3.236,3.284,3.235,3.282,922
20170701|2017-03-24 08:30,24,3.283,3.291,3.274,3.288,630
20170701|2017-03-24 09:00,24,3.288,3.288,3.276,3.281,88
20170701|2017-03-24 09:30,24,3.28,3.288,3.28,3.286,106
20170701|2017-03-24 10:00,24,3.287,3.294,3.287,3.291,224
20170701|2017-03-24 10:30,24,3.29,3.292,3.282,3.288,194
20170701|2017-03-24 11:00,24,3.29,3.303,3.287,3.298,193
20170701|2017-03-24 11:30,24,3.301,3.301,3.29,3.292,94
20170701|2017-03-24 12:00,24,3.292,3.293,3.283,3.287,102
20170701|2017-03-24 12:30,24,3.289,3.294,3.286,3.294,56
20170701|2017-03-24 13:00,24,3.29,3.298,3.289,3.296,1206
20170701|2017-03-24 13:30,24,3.297,3.298,3.291,3.293,102
20170701|2017-03-24 14:00,24,3.291,3.294,3.291,3.294,38
20170701|2017-03-24 14:30,24,3.293,3.295,3.291,3.292,69
20170701|2017-03-24 15:00,24,3.293,3.297,3.291,3.297,93
20170701|2017-03-24 15:30,24,3.3,3.301,3.297,3.297,53
20170701|2017-03-26 17:00,27,3.33,3.332,3.327,3.33,132
20170701|2017-03-26 17:30,27,3.33,3.33,3.329,3.33,49
20170701|2017-03-26 18:00,27,3.33,3.332,3.33,3.332,5
20170701|2017-03-26 18:30,27,3.331,3.335,3.331,3.335,31
20170701|2017-03-26 19:00,27,3.335,3.336,3.333,3.336,11
20170701|2017-03-26 19:30,27,3.334,3.334,3.334,3.334,15
20170701|2017-03-26 20:30,27,3.334,3.334,3.33,3.334,60
20170701|2017-03-26 21:00,27,3.332,3.333,3.331,3.333,11
20170701|2017-03-26 22:00,27,3.336,3.336,3.336,3.336,1
20170701|2017-03-26 22:30,27,3.334,3.334,3.334,3.334,1
20170701|2017-03-26 23:00,27,3.33,3.33,3.33,3.33,1
20170701|2017-03-26 23:30,27,3.33,3.33,3.33,3.33,1
20170701|2017-03-27 00:00,27,3.328,3.328,3.328,3.328,2
20170701|2017-03-27 00:30,27,3.327,3.327,3.325,3.325,4
20170701|2017-03-27 01:00,27,3.328,3.328,3.326,3.326,2
20170701|2017-03-27 02:00,27,3.324,3.324,3.324,3.324,1
20170701|2017-03-27 02:30,27,3.326,3.326,3.326,3.326,2
20170701|2017-03-27 03:30,27,3.325,3.325,3.325,3.325,108
20170701|2017-03-27 04:00,27,3.325,3.325,3.323,3.324,60
20170701|2017-03-27 04:30,27,3.327,3.331,3.327,3.331,4
20170701|2017-03-27 05:00,27,3.331,3.333,3.33,3.331,13
20170701|2017-03-27 05:30,27,3.332,3.332,3.329,3.329,2
20170701|2017-03-27 06:00,27,3.329,3.329,3.323,3.323,5
20170701|2017-03-27 06:30,27,3.312,3.331,3.312,3.326,424
20170701|2017-03-27 07:00,27,3.326,3.335,3.326,3.334,119
20170701|2017-03-27 07:30,27,3.331,3.332,3.313,3.313,51
20170701|2017-03-27 08:00,27,3.315,3.325,3.305,3.325,393
20170701|2017-03-27 08:30,27,3.323,3.323,3.289,3.295,1558
20170701|2017-03-27 09:00,27,3.296,3.317,3.296,3.31,326
20170701|2017-03-27 09:30,27,3.307,3.314,3.306,3.312,176
20170701|2017-03-27 10:00,27,3.31,3.314,3.306,3.313,204
20170701|2017-03-27 10:30,27,3.311,3.313,3.298,3.305,141
20170701|2017-03-27 11:00,27,3.304,3.304,3.289,3.293,190
20170701|2017-03-27 11:30,27,3.29,3.294,3.283,3.292,131
20170701|2017-03-27 12:00,27,3.292,3.297,3.289,3.297,132
20170701|2017-03-27 12:30,27,3.295,3.295,3.274,3.281,69
20170701|2017-03-27 13:00,27,3.28,3.282,3.264,3.271,275
20170701|2017-03-27 13:30,27,3.271,3.274,3.268,3.274,65
20170701|2017-03-27 14:00,27,3.273,3.273,3.27,3.272,18
20170701|2017-03-27 14:30,27,3.27,3.276,3.27,3.276,69
20170701|2017-03-27 15:00,27,3.275,3.275,3.271,3.273,41
20170701|2017-03-27 15:30,27,3.27,3.271,3.27,3.271,2
20170701|2017-03-27 17:00,28,3.253,3.253,3.253,3.253,1
20170701|2017-03-27 20:30,28,3.26,3.26,3.259,3.259,4
20170701|2017-03-27 23:30,28,3.257,3.257,3.257,3.257,1
20170701|2017-03-28 01:00,28,3.257,3.257,3.257,3.257,2
20170701|2017-03-28 02:00,28,3.257,3.257,3.257,3.257,1
20170701|2017-03-28 02:30,28,3.261,3.261,3.25,3.25,21
20170701|2017-03-28 03:00,28,3.251,3.251,3.248,3.248,7
20170701|2017-03-28 03:30,28,3.247,3.248,3.246,3.247,8
20170701|2017-03-28 04:30,28,3.25,3.25,3.239,3.24,13
20170701|2017-03-28 05:00,28,3.243,3.243,3.237,3.238,4
20170701|2017-03-28 05:30,28,3.239,3.243,3.239,3.239,57
20170701|2017-03-28 06:00,28,3.241,3.241,3.239,3.241,7
20170701|2017-03-28 06:30,28,3.24,3.251,3.237,3.251,32
20170701|2017-03-28 07:00,28,3.249,3.265,3.247,3.26,52
20170701|2017-03-28 07:30,28,3.26,3.26,3.243,3.246,33
20170701|2017-03-28 08:00,28,3.246,3.289,3.246,3.283,213
20170701|2017-03-28 08:30,28,3.285,3.295,3.285,3.295,260
20170701|2017-03-28 09:00,28,3.296,3.303,3.283,3.283,588
20170701|2017-03-28 09:30,28,3.288,3.29,3.28,3.288,746
20170701|2017-03-28 10:00,28,3.288,3.294,3.285,3.287,365
20170701|2017-03-28 10:30,28,3.288,3.296,3.271,3.293,348
20170701|2017-03-28 11:00,28,3.295,3.302,3.294,3.297,496
20170701|2017-03-28 11:30,28,3.298,3.312,3.297,3.308,562
20170701|2017-03-28 12:00,28,3.308,3.317,3.306,3.311,788
20170701|2017-03-28 12:30,28,3.314,3.325,3.31,3.323,246
20170701|2017-03-28 13:00,28,3.322,3.326,3.313,3.317,361
20170701|2017-03-28 13:30,28,3.316,3.319,3.308,3.309,144
20170701|2017-03-28 14:00,28,3.308,3.308,3.298,3.298,68
20170701|2017-03-28 14:30,28,3.302,3.302,3.292,3.297,128
20170701|2017-03-28 15:00,28,3.297,3.304,3.296,3.304,60
20170701|2017-03-28 15:30,28,3.304,3.307,3.302,3.307,118
20170701|2017-03-28 17:00,29,3.306,3.306,3.304,3.304,3
20170701|2017-03-28 18:30,29,3.301,3.302,3.301,3.302,2
20170701|2017-03-28 22:30,29,3.297,3.297,3.297,3.297,1
20170701|2017-03-28 23:00,29,3.297,3.297,3.297,3.297,2
20170701|2017-03-28 23:30,29,3.297,3.297,3.297,3.297,1
20170701|2017-03-29 00:30,29,3.305,3.31,3.305,3.309,14
20170701|2017-03-29 02:00,29,3.309,3.311,3.309,3.309,3
20170701|2017-03-29 02:30,29,3.311,3.312,3.31,3.312,14
20170701|2017-03-29 03:00,29,3.307,3.307,3.307,3.307,3
20170701|2017-03-29 03:30,29,3.304,3.326,3.304,3.324,12
20170701|2017-03-29 04:00,29,3.323,3.324,3.32,3.324,22
20170701|2017-03-29 04:30,29,3.33,3.353,3.329,3.352,96
20170701|2017-03-29 05:00,29,3.353,3.353,3.347,3.348,12
20170701|2017-03-29 05:30,29,3.347,3.347,3.338,3.339,25
20170701|2017-03-29 06:00,29,3.339,3.348,3.336,3.34,131
20170701|2017-03-29 06:30,29,3.342,3.343,3.337,3.339,36
20170701|2017-03-29 07:00,29,3.335,3.346,3.329,3.34,143
20170701|2017-03-29 07:30,29,3.341,3.366,3.339,3.363,2217
20170701|2017-03-29 08:00,29,3.365,3.374,3.355,3.356,873
20170701|2017-03-29 08:30,29,3.357,3.36,3.348,3.348,676
20170701|2017-03-29 09:00,29,3.348,3.368,3.346,3.354,1161
20170701|2017-03-29 09:30,29,3.355,3.361,3.348,3.351,608
20170701|2017-03-29 10:00,29,3.35,3.354,3.34,3.351,389
20170701|2017-03-29 10:30,29,3.353,3.36,3.351,3.36,153
20170701|2017-03-29 11:00,29,3.359,3.369,3.355,3.365,233
20170701|2017-03-29 11:30,29,3.365,3.376,3.365,3.373,419
20170701|2017-03-29 12:00,29,3.374,3.378,3.371,3.377,224
20170701|2017-03-29 12:30,29,3.378,3.381,3.37,3.377,395
20170701|2017-03-29 13:00,29,3.379,3.379,3.355,3.356,628
20170701|2017-03-29 13:30,29,3.356,3.357,3.335,3.351,542
20170701|2017-03-29 14:00,29,3.352,3.353,3.344,3.347,45
20170701|2017-03-29 14:30,29,3.347,3.347,3.342,3.344,94
20170701|2017-03-29 15:00,29,3.344,3.346,3.341,3.341,205
20170701|2017-03-29 15:30,29,3.339,3.339,3.337,3.338,28
20170701|2017-03-29 17:00,30,3.334,3.337,3.333,3.337,8
20170701|2017-03-29 17:30,30,3.339,3.34,3.339,3.339,4
20170701|2017-03-29 18:00,30,3.34,3.344,3.34,3.344,22
20170701|2017-03-29 18:30,30,3.345,3.345,3.345,3.345,1
20170701|2017-03-29 19:00,30,3.344,3.344,3.344,3.344,3
20170701|2017-03-29 22:00,30,3.347,3.347,3.345,3.345,2
20170701|2017-03-30 00:30,30,3.346,3.354,3.345,3.354,6
20170701|2017-03-30 01:00,30,3.353,3.353,3.353,3.353,1
20170701|2017-03-30 01:30,30,3.354,3.354,3.354,3.354,1
20170701|2017-03-30 02:00,30,3.352,3.352,3.351,3.351,3
20170701|2017-03-30 03:00,30,3.346,3.348,3.346,3.347,3
20170701|2017-03-30 03:30,30,3.348,3.348,3.345,3.346,3
20170701|2017-03-30 04:00,30,3.346,3.346,3.338,3.338,27
20170701|2017-03-30 04:30,30,3.338,3.341,3.335,3.335,13
20170701|2017-03-30 05:00,30,3.334,3.334,3.332,3.334,11
20170701|2017-03-30 05:30,30,3.335,3.336,3.322,3.323,111
20170701|2017-03-30 06:00,30,3.323,3.325,3.315,3.316,64
20170701|2017-03-30 06:30,30,3.316,3.317,3.312,3.315,64
20170701|2017-03-30 07:00,30,3.315,3.319,3.311,3.311,99
20170701|2017-03-30 07:30,30,3.312,3.324,3.304,3.317,134
20170701|2017-03-30 08:00,30,3.318,3.329,3.318,3.327,402
20170701|2017-03-30 08:30,30,3.33,3.34,3.317,3.323,1037
20170701|2017-03-30 09:00,30,3.321,3.328,3.314,3.323,254
20170701|2017-03-30 09:30,30,3.321,3.349,3.269,3.339,672
20170701|2017-03-30 10:00,30,3.339,3.354,3.339,3.349,384
20170701|2017-03-30 10:30,30,3.347,3.36,3.338,3.338,339
20170701|2017-03-30 11:00,30,3.339,3.348,3.325,3.33,230
20170701|2017-03-30 11:30,30,3.33,3.331,3.314,3.315,200
20170701|2017-03-30 12:00,30,3.314,3.329,3.313,3.327,227
20170701|2017-03-30 12:30,30,3.326,3.326,3.314,3.314,129
20170701|2017-03-30 13:00,30,3.314,3.322,3.308,3.314,560
20170701|2017-03-30 13:30,30,3.314,3.319,3.311,3.316,96
20170701|2017-03-30 14:00,30,3.318,3.318,3.316,3.316,7
20170701|2017-03-30 14:30,30,3.317,3.323,3.316,3.318,89
20170701|2017-03-30 15:00,30,3.321,3.322,3.316,3.317,22
20170701|2017-03-30 15:30,30,3.316,3.326,3.316,3.323,22
20170701|2017-03-30 17:00,31,3.321,3.321,3.321,3.321,1
20170701|2017-03-30 18:00,31,3.334,3.334,3.334,3.334,4
20170701|2017-03-30 19:00,31,3.333,3.333,3.332,3.332,8
20170701|2017-03-30 19:30,31,3.332,3.333,3.332,3.333,5
20170701|2017-03-30 21:30,31,3.329,3.329,3.329,3.329,5
20170701|2017-03-30 23:00,31,3.328,3.328,3.327,3.327,10
20170701|2017-03-30 23:30,31,3.334,3.338,3.334,3.338,15
20170701|2017-03-31 00:00,31,3.339,3.339,3.339,3.339,2
20170701|2017-03-31 00:30,31,3.335,3.335,3.335,3.335,1
20170701|2017-03-31 01:00,31,3.332,3.333,3.331,3.333,5
20170701|2017-03-31 02:00,31,3.34,3.341,3.336,3.336,7
20170701|2017-03-31 03:00,31,3.34,3.34,3.34,3.34,2
20170701|2017-03-31 03:30,31,3.336,3.339,3.336,3.339,2
20170701|2017-03-31 04:30,31,3.335,3.335,3.334,3.334,10
20170701|2017-03-31 05:00,31,3.342,3.348,3.342,3.343,59
20170701|2017-03-31 05:30,31,3.341,3.343,3.336,3.337,31
20170701|2017-03-31 06:00,31,3.339,3.344,3.339,3.341,7
20170701|2017-03-31 06:30,31,3.343,3.351,3.343,3.349,46
20170701|2017-03-31 07:00,31,3.35,3.35,3.344,3.345,186
20170701|2017-03-31 07:30,31,3.347,3.358,3.346,3.349,134
20170701|2017-03-31 08:00,31,3.35,3.362,3.347,3.353,322
20170701|2017-03-31 08:30,31,3.352,3.356,3.33,3.341,263
20170701|2017-03-31 09:00,31,3.34,3.351,3.338,3.34,206
20170701|2017-03-31 09:30,31,3.339,3.342,3.331,3.337,215
20170701|2017-03-31 10:00,31,3.339,3.339,3.319,3.326,827
20170701|2017-03-31 10:30,31,3.325,3.329,3.303,3.313,983
20170701|2017-03-31 11:00,31,3.311,3.321,3.31,3.316,106
20170701|2017-03-31 11:30,31,3.318,3.325,3.313,3.316,125
20170701|2017-03-31 12:00,31,3.315,3.321,3.298,3.3,239
20170701|2017-03-31 12:30,31,3.299,3.315,3.293,3.313,324
20170701|2017-03-31 13:00,31,3.311,3.321,3.303,3.312,802
20170701|2017-03-31 13:30,31,3.312,3.317,3.311,3.314,58
20170701|2017-03-31 14:00,31,3.313,3.316,3.311,3.315,32
20170701|2017-03-31 14:30,31,3.316,3.316,3.313,3.315,55
20170701|2017-03-31 15:00,31,3.315,3.315,3.313,3.315,19
20170701|2017-03-31 15:30,31,3.313,3.318,3.313,3.318,23
20170701|2017-04-02 17:00,3,3.344,3.349,3.342,3.346,14
20170701|2017-04-02 17:30,3,3.346,3.346,3.344,3.344,5
20170701|2017-04-02 19:30,3,3.344,3.344,3.341,3.341,4
20170701|2017-04-02 20:30,3,3.341,3.341,3.341,3.341,1
20170701|2017-04-02 21:30,3,3.345,3.345,3.345,3.345,1
20170701|2017-04-02 22:00,3,3.347,3.351,3.347,3.351,5
20170701|2017-04-02 22:30,3,3.355,3.355,3.353,3.353,2
20170701|2017-04-02 23:00,3,3.349,3.349,3.349,3.349,2
20170701|2017-04-03 00:30,3,3.35,3.35,3.349,3.349,4
20170701|2017-04-03 01:00,3,3.349,3.349,3.347,3.347,3
20170701|2017-04-03 01:30,3,3.352,3.352,3.352,3.352,1
20170701|2017-04-03 02:00,3,3.353,3.36,3.353,3.36,14
20170701|2017-04-03 02:30,3,3.348,3.348,3.346,3.348,4
20170701|2017-04-03 03:00,3,3.351,3.351,3.351,3.351,1
20170701|2017-04-03 03:30,3,3.35,3.35,3.346,3.348,10
20170701|2017-04-03 05:00,3,3.35,3.355,3.35,3.355,19
20170701|2017-04-03 05:30,3,3.356,3.36,3.354,3.354,53
20170701|2017-04-03 06:00,3,3.354,3.354,3.339,3.345,126
20170701|2017-04-03 06:30,3,3.35,3.356,3.346,3.346,22
20170701|2017-04-03 07:00,3,3.347,3.354,3.344,3.346,33
20170701|2017-04-03 07:30,3,3.343,3.344,3.313,3.313,178
20170701|2017-04-03 08:00,3,3.316,3.319,3.273,3.297,520
20170701|2017-04-03 08:30,3,3.295,3.298,3.283,3.287,379
20170701|2017-04-03 09:00,3,3.286,3.296,3.284,3.293,148
20170701|2017-04-03 09:30,3,3.292,3.297,3.288,3.29,173
20170701|2017-04-03 10:00,3,3.287,3.294,3.284,3.291,145
20170701|2017-04-03 10:30,3,3.29,3.293,3.279,3.291,381
20170701|2017-04-03 11:00,3,3.291,3.296,3.288,3.292,132
20170701|2017-04-03 11:30,3,3.291,3.294,3.285,3.285,112
20170701|2017-04-03 12:00,3,3.286,3.288,3.28,3.284,78
20170701|2017-04-03 12:30,3,3.284,3.288,3.278,3.284,389
20170701|2017-04-03 13:00,3,3.282,3.284,3.27,3.273,408
20170701|2017-04-03 13:30,3,3.273,3.29,3.273,3.288,195
20170701|2017-04-03 14:00,3,3.285,3.288,3.28,3.285,43
20170701|2017-04-03 14:30,3,3.282,3.284,3.279,3.282,66
20170701|2017-04-03 15:00,3,3.285,3.292,3.284,3.287,90
20170701|2017-04-03 15:30,3,3.288,3.294,3.288,3.294,17
20170701|2017-04-03 17:00,4,3.292,3.293,3.291,3.292,38
20170701|2017-04-03 18:30,4,3.292,3.292,3.292,3.292,2
20170701|2017-04-03 21:30,4,3.291,3.291,3.291,3.291,1
20170701|2017-04-03 22:00,4,3.291,3.291,3.291,3.291,4
20170701|2017-04-03 22:30,4,3.3,3.3,3.3,3.3,2
20170701|2017-04-03 23:00,4,3.288,3.288,3.288,3.288,1
20170701|2017-04-03 23:30,4,3.297,3.301,3.293,3.293,6
20170701|2017-04-04 00:00,4,3.291,3.291,3.291,3.291,1
20170701|2017-04-04 00:30,4,3.289,3.293,3.289,3.293,2
20170701|2017-04-04 01:30,4,3.284,3.285,3.284,3.285,9
20170701|2017-04-04 02:00,4,3.283,3.285,3.278,3.278,11
20170701|2017-04-04 02:30,4,3.279,3.281,3.278,3.278,15
20170701|2017-04-04 03:00,4,3.278,3.281,3.277,3.279,31
20170701|2017-04-04 03:30,4,3.277,3.286,3.277,3.284,17
20170701|2017-04-04 04:00,4,3.287,3.288,3.28,3.281,18
20170701|2017-04-04 04:30,4,3.276,3.276,3.272,3.273,5
20170701|2017-04-04 05:00,4,3.273,3.279,3.273,3.279,2
20170701|2017-04-04 05:30,4,3.283,3.301,3.283,3.287,42
20170701|2017-04-04 06:00,4,3.288,3.304,3.288,3.298,82
20170701|2017-04-04 06:30,4,3.298,3.306,3.298,3.303,91
20170701|2017-04-04 07:00,4,3.305,3.308,3.295,3.295,42
20170701|2017-04-04 07:30,4,3.292,3.311,3.291,3.31,119
20170701|2017-04-04 08:00,4,3.31,3.338,3.308,3.326,376
20170701|2017-04-04 08:30,4,3.326,3.404,3.324,3.372,1051
20170701|2017-04-04 09:00,4,3.374,3.393,3.373,3.376,406
20170701|2017-04-04 09:30,4,3.377,3.392,3.377,3.391,401
20170701|2017-04-04 10:00,4,3.392,3.408,3.392,3.407,670
20170701|2017-04-04 10:30,4,3.407,3.413,3.398,3.407,329
20170701|2017-04-04 11:00,4,3.407,3.417,3.404,3.408,747
20170701|2017-04-04 11:30,4,3.409,3.409,3.397,3.397,301
20170701|2017-04-04 12:00,4,3.397,3.403,3.387,3.403,404
20170701|2017-04-04 12:30,4,3.403,3.408,3.396,3.4,715
20170701|2017-04-04 13:00,4,3.4,3.437,3.398,3.432,1315
20170701|2017-04-04 13:30,4,3.432,3.433,3.422,3.425,280
20170701|2017-04-04 14:00,4,3.426,3.427,3.422,3.423,357
20170701|2017-04-04 14:30,4,3.424,3.425,3.421,3.421,51
20170701|2017-04-04 15:00,4,3.423,3.431,3.422,3.431,113
20170701|2017-04-04 15:30,4,3.429,3.43,3.426,3.427,78
20170701|2017-04-04 17:00,5,3.444,3.444,3.429,3.431,23
20170701|2017-04-04 17:30,5,3.429,3.43,3.429,3.43,8
20170701|2017-04-04 18:00,5,3.432,3.434,3.432,3.434,8
20170701|2017-04-04 18:30,5,3.433,3.435,3.433,3.435,19
20170701|2017-04-04 19:00,5,3.435,3.435,3.433,3.433,13
20170701|2017-04-04 19:30,5,3.433,3.433,3.432,3.433,9
20170701|2017-04-04 21:00,5,3.427,3.427,3.427,3.427,2
20170701|2017-04-05 00:30,5,3.418,3.418,3.417,3.417,3
20170701|2017-04-05 01:00,5,3.417,3.418,3.417,3.417,3
20170701|2017-04-05 02:00,5,3.419,3.424,3.419,3.422,6
20170701|2017-04-05 02:30,5,3.424,3.428,3.423,3.428,12
20170701|2017-04-05 03:00,5,3.426,3.426,3.418,3.418,10
20170701|2017-04-05 03:30,5,3.42,3.42,3.418,3.418,4
20170701|2017-04-05 04:00,5,3.418,3.436,3.418,3.436,10
20170701|2017-04-05 04:30,5,3.433,3.434,3.43,3.43,3
20170701|2017-04-05 05:00,5,3.431,3.431,3.43,3.43,2
20170701|2017-04-05 05:30,5,3.429,3.429,3.42,3.42,28
20170701|2017-04-05 06:00,5,3.419,3.419,3.405,3.414,80
20170701|2017-04-05 06:30,5,3.411,3.412,3.406,3.41,37
20170701|2017-04-05 07:00,5,3.409,3.431,3.4,3.425,72
20170701|2017-04-05 07:30,5,3.422,3.439,3.415,3.437,608
20170701|2017-04-05 08:00,5,3.438,3.489,3.435,3.465,1875
20170701|2017-04-05 08:30,5,3.466,3.47,3.442,3.45,853
20170701|2017-04-05 09:00,5,3.45,3.461,3.436,3.454,489
20170701|2017-04-05 09:30,5,3.451,3.458,3.442,3.458,161
20170701|2017-04-05 10:00,5,3.458,3.463,3.439,3.44,604
20170701|2017-04-05 10:30,5,3.439,3.446,3.425,3.427,74
20170701|2017-04-05 11:00,5,3.425,3.433,3.423,3.432,179
20170701|2017-04-05 11:30,5,3.432,3.432,3.402,3.423,573
20170701|2017-04-05 12:00,5,3.422,3.428,3.418,3.425,167
20170701|2017-04-05 12:30,5,3.425,3.427,3.413,3.427,164
20170701|2017-04-05 13:00,5,3.426,3.427,3.411,3.412,1161
20170701|2017-04-05 13:30,5,3.411,3.414,3.404,3.407,230
20170701|2017-04-05 14:00,5,3.407,3.415,3.402,3.414,205
20170701|2017-04-05 14:30,5,3.412,3.425,3.411,3.423,532
20170701|2017-04-05 15:00,5,3.423,3.423,3.417,3.417,135
20170701|2017-04-05 15:30,5,3.415,3.42,3.413,3.42,35
20170701|2017-04-05 17:30,6,3.423,3.423,3.418,3.418,6
20170701|2017-04-05 18:00,6,3.424,3.424,3.424,3.424,2
20170701|2017-04-05 18:30,6,3.425,3.425,3.425,3.425,2
20170701|2017-04-05 19:00,6,3.42,3.42,3.42,3.42,1
20170701|2017-04-05 20:00,6,3.422,3.422,3.421,3.421,8
20170701|2017-04-05 22:30,6,3.416,3.416,3.416,3.416,3
20170701|2017-04-06 00:00,6,3.417,3.417,3.417,3.417,7
20170701|2017-04-06 00:30,6,3.412,3.412,3.412,3.412,1
20170701|2017-04-06 02:00,6,3.415,3.415,3.415,3.415,1
20170701|2017-04-06 02:30,6,3.415,3.415,3.413,3.414,5
20170701|2017-04-06 03:30,6,3.411,3.413,3.411,3.413,3
20170701|2017-04-06 04:30,6,3.409,3.409,3.409,3.409,2
20170701|2017-04-06 06:00,6,3.413,3.414,3.407,3.409,11
20170701|2017-04-06 06:30,6,3.409,3.414,3.409,3.414,3
20170701|2017-04-06 07:00,6,3.414,3.414,3.386,3.391,65
20170701|2017-04-06 07:30,6,3.391,3.426,3.39,3.417,112
20170701|2017-04-06 08:00,6,3.422,3.439,3.416,3.425,230
20170701|2017-04-06 08:30,6,3.425,3.438,3.42,3.43,319
20170701|2017-04-06 09:00,6,3.431,3.438,3.428,3.433,281
20170701|2017-04-06 09:30,6,3.432,3.474,3.414,3.471,543
20170701|2017-04-06 10:00,6,3.47,3.477,3.457,3.464,367
20170701|2017-04-06 10:30,6,3.464,3.468,3.445,3.445,238
20170701|2017-04-06 11:00,6,3.446,3.454,3.438,3.438,138
20170701|2017-04-06 11:30,6,3.438,3.445,3.438,3.443,153
20170701|2017-04-06 12:00,6,3.445,3.458,3.444,3.452,195
20170701|2017-04-06 12:30,6,3.455,3.467,3.451,3.461,259
20170701|2017-04-06 13:00,6,3.461,3.476,3.461,3.462,442
20170701|2017-04-06 13:30,6,3.463,3.463,3.453,3.459,211
20170701|2017-04-06 14:00,6,3.457,3.458,3.446,3.446,36
20170701|2017-04-06 14:30,6,3.448,3.451,3.443,3.443,100
20170701|2017-04-06 15:00,6,3.442,3.452,3.441,3.452,54
20170701|2017-04-06 15:30,6,3.448,3.453,3.444,3.447,66
20170701|2017-04-06 17:00,7,3.448,3.454,3.448,3.454,3
20170701|2017-04-06 17:30,7,3.453,3.453,3.453,3.453,1
20170701|2017-04-06 18:00,7,3.452,3.452,3.452,3.452,2
20170701|2017-04-06 18:30,7,3.448,3.448,3.446,3.446,7
20170701|2017-04-06 19:30,7,3.442,3.442,3.442,3.442,2
20170701|2017-04-06 20:30,7,3.451,3.461,3.451,3.461,13
20170701|2017-04-06 21:00,7,3.467,3.468,3.467,3.468,3
20170701|2017-04-06 21:30,7,3.47,3.478,3.47,3.478,3
20170701|2017-04-06 22:00,7,3.47,3.47,3.46,3.46,9
20170701|2017-04-07 00:00,7,3.466,3.466,3.466,3.466,1
20170701|2017-04-07 00:30,7,3.468,3.468,3.468,3.468,1
20170701|2017-04-07 01:30,7,3.455,3.455,3.451,3.451,4
20170701|2017-04-07 02:00,7,3.458,3.458,3.458,3.458,1
20170701|2017-04-07 02:30,7,3.459,3.46,3.458,3.458,19
20170701|2017-04-07 03:00,7,3.458,3.458,3.453,3.453,12
20170701|2017-04-07 03:30,7,3.45,3.453,3.45,3.453,2
20170701|2017-04-07 04:00,7,3.454,3.454,3.454,3.454,2
20170701|2017-04-07 04:30,7,3.452,3.469,3.452,3.469,6
20170701|2017-04-07 05:00,7,3.461,3.461,3.45,3.45,4
20170701|2017-04-07 05:30,7,3.448,3.448,3.443,3.447,27
20170701|2017-04-07 06:00,7,3.447,3.447,3.425,3.433,40
20170701|2017-04-07 06:30,7,3.432,3.437,3.418,3.437,374
20170701|2017-04-07 07:00,7,3.435,3.441,3.429,3.433,65
20170701|2017-04-07 07:30,7,3.434,3.438,3.433,3.433,8
20170701|2017-04-07 08:00,7,3.444,3.451,3.44,3.445,67
20170701|2017-04-07 08:30,7,3.447,3.451,3.42,3.426,582
20170701|2017-04-07 09:00,7,3.427,3.434,3.415,3.42,294
20170701|2017-04-07 09:30,7,3.42,3.429,3.417,3.422,201
20170701|2017-04-07 10:00,7,3.422,3.423,3.407,3.41,280
20170701|2017-04-07 10:30,7,3.41,3.417,3.406,3.411,134
20170701|2017-04-07 11:00,7,3.411,3.417,3.41,3.413,223
20170701|2017-04-07 11:30,7,3.413,3.415,3.402,3.407,324
20170701|2017-04-07 12:00,7,3.405,3.418,3.404,3.412,200
20170701|2017-04-07 12:30,7,3.411,3.413,3.406,3.406,85
20170701|2017-04-07 13:00,7,3.406,3.409,3.399,3.401,1089
20170701|2017-04-07 13:30,7,3.401,3.409,3.399,3.404,331
20170701|2017-04-07 14:00,7,3.402,3.403,3.4,3.402,51
20170701|2017-04-07 14:30,7,3.401,3.403,3.4,3.4,67
20170701|2017-04-07 15:00,7,3.4,3.401,3.395,3.395,61
20170701|2017-04-07 15:30,7,3.395,3.398,3.39,3.391,85
20170701|2017-04-09 17:00,10,3.385,3.385,3.371,3.378,14
20170701|2017-04-09 17:30,10,3.38,3.385,3.38,3.385,4
20170701|2017-04-09 20:00,10,3.392,3.392,3.392,3.392,2
20170701|2017-04-09 20:30,10,3.394,3.394,3.393,3.393,4
20170701|2017-04-10 00:00,10,3.389,3.389,3.389,3.389,1
20170701|2017-04-10 01:00,10,3.387,3.387,3.387,3.387,1
20170701|2017-04-10 01:30,10,3.382,3.382,3.381,3.381,2
20170701|2017-04-10 02:00,10,3.381,3.383,3.381,3.383,2
20170701|2017-04-10 02:30,10,3.386,3.389,3.386,3.389,2
20170701|2017-04-10 03:30,10,3.389,3.393,3.389,3.392,7
20170701|2017-04-10 04:00,10,3.391,3.395,3.391,3.394,16
20170701|2017-04-10 04:30,10,3.381,3.381,3.375,3.378,16
20170701|2017-04-10 05:00,10,3.378,3.387,3.378,3.383,5
20170701|2017-04-10 05:30,10,3.391,3.394,3.39,3.391,6
20170701|2017-04-10 06:00,10,3.388,3.422,3.388,3.418,118
20170701|2017-04-10 06:30,10,3.42,3.428,3.42,3.428,61
20170701|2017-04-10 07:00,10,3.429,3.436,3.415,3.421,102
20170701|2017-04-10 07:30,10,3.421,3.421,3.398,3.409,440
20170701|2017-04-10 08:00,10,3.409,3.411,3.384,3.389,316
20170701|2017-04-10 08:30,10,3.39,3.394,3.374,3.383,306
20170701|2017-04-10 09:00,10,3.384,3.396,3.383,3.391,179
20170701|2017-04-10 09:30,10,3.39,3.405,3.39,3.399,157
20170701|2017-04-10 10:00,10,3.397,3.4,3.39,3.391,193
20170701|2017-04-10 10:30,10,3.391,3.4,3.386,3.389,463
20170701|2017-04-10 11:00,10,3.389,3.389,3.375,3.383,464
20170701|2017-04-10 11:30,10,3.383,3.383,3.374,3.375,188
20170701|2017-04-10 12:00,10,3.376,3.385,3.375,3.382,103
20170701|2017-04-10 12:30,10,3.383,3.385,3.375,3.38,125
20170701|2017-04-10 13:00,10,3.38,3.397,3.375,3.376,2596
20170701|2017-04-10 13:30,10,3.376,3.383,3.373,3.38,138
20170701|2017-04-10 14:00,10,3.38,3.381,3.379,3.38,94
20170701|2017-04-10 14:30,10,3.38,3.384,3.379,3.383,70
20170701|2017-04-10 15:00,10,3.383,3.387,3.381,3.387,42
20170701|2017-04-10 15:30,10,3.385,3.388,3.385,3.387,21
20170701|2017-04-10 17:00,11,3.386,3.386,3.386,3.386,1
20170701|2017-04-10 20:30,11,3.399,3.4,3.396,3.4,9
20170701|2017-04-10 22:00,11,3.399,3.399,3.399,3.399,1
20170701|2017-04-10 23:00,11,3.4,3.4,3.399,3.399,12
20170701|2017-04-11 00:00,11,3.398,3.398,3.398,3.398,1
20170701|2017-04-11 00:30,11,3.393,3.395,3.393,3.395,3
20170701|2017-04-11 01:00,11,3.393,3.395,3.393,3.395,3
20170701|2017-04-11 02:00,11,3.391,3.392,3.388,3.388,12
20170701|2017-04-11 02:30,11,3.386,3.387,3.385,3.386,6
20170701|2017-04-11 03:00,11,3.39,3.403,3.39,3.402,15
20170701|2017-04-11 03:30,11,3.404,3.404,3.399,3.399,6
20170701|2017-04-11 04:00,11,3.39,3.39,3.39,3.39,1
20170701|2017-04-11 04:30,11,3.394,3.394,3.378,3.38,11
20170701|2017-04-11 05:00,11,3.383,3.397,3.383,3.396,18
20170701|2017-04-11 05:30,11,3.397,3.397,3.391,3.394,22
20170701|2017-04-11 06:00,11,3.397,3.4,3.39,3.395,14
20170701|2017-04-11 06:30,11,3.397,3.408,3.397,3.401,61
20170701|2017-04-11 07:00,11,3.4,3.401,3.367,3.376,102
20170701|2017-04-11 07:30,11,3.374,3.377,3.344,3.352,270
20170701|2017-04-11 08:00,11,3.35,3.352,3.332,3.335,289
20170701|2017-04-11 08:30,11,3.335,3.343,3.312,3.321,639
20170701|2017-04-11 09:00,11,3.322,3.325,3.312,3.312,241
20170701|2017-04-11 09:30,11,3.313,3.317,3.306,3.316,312
20170701|2017-04-11 10:00,11,3.318,3.318,3.308,3.308,133
20170701|2017-04-11 10:30,11,3.309,3.309,3.298,3.3,985
20170701|2017-04-11 11:00,11,3.3,3.312,3.292,3.312,448
20170701|2017-04-11 11:30,11,3.312,3.313,3.308,3.308,78
20170701|2017-04-11 12:00,11,3.307,3.311,3.305,3.306,98
20170701|2017-04-11 12:30,11,3.307,3.307,3.295,3.297,194
20170701|2017-04-11 13:00,11,3.295,3.3,3.293,3.298,657
20170701|2017-04-11 13:30,11,3.298,3.31,3.298,3.308,405
20170701|2017-04-11 14:00,11,3.307,3.312,3.307,3.312,51
20170701|2017-04-11 14:30,11,3.311,3.317,3.31,3.317,139
20170701|2017-04-11 15:00,11,3.316,3.317,3.311,3.313,61
20170701|2017-04-11 15:30,11,3.314,3.316,3.313,3.316,30
20170701|2017-04-11 17:00,12,3.314,3.314,3.313,3.313,3
20170701|2017-04-11 17:30,12,3.313,3.313,3.313,3.313,1
20170701|2017-04-11 18:30,12,3.313,3.313,3.313,3.313,1
20170701|2017-04-11 19:30,12,3.32,3.322,3.32,3.322,3
20170701|2017-04-11 20:00,12,3.318,3.318,3.318,3.318,1
20170701|2017-04-11 20:30,12,3.316,3.316,3.316,3.316,6
20170701|2017-04-11 21:30,12,3.316,3.316,3.315,3.315,2
20170701|2017-04-11 23:30,12,3.315,3.316,3.315,3.316,3
20170701|2017-04-12 00:30,12,3.31,3.31,3.31,3.31,1
20170701|2017-04-12 01:00,12,3.311,3.315,3.311,3.315,4
20170701|2017-04-12 01:30,12,3.316,3.317,3.316,3.317,5
20170701|2017-04-12 02:00,12,3.315,3.315,3.312,3.313,4
20170701|2017-04-12 02:30,12,3.315,3.315,3.315,3.315,2
20170701|2017-04-12 03:00,12,3.313,3.313,3.313,3.313,2
20170701|2017-04-12 03:30,12,3.313,3.315,3.309,3.314,15
20170701|2017-04-12 04:00,12,3.313,3.319,3.313,3.319,5
20170701|2017-04-12 04:30,12,3.317,3.318,3.308,3.308,4
20170701|2017-04-12 05:00,12,3.306,3.309,3.301,3.309,14
20170701|2017-04-12 05:30,12,3.31,3.313,3.308,3.308,13
20170701|2017-04-12 06:00,12,3.308,3.319,3.308,3.314,19
20170701|2017-04-12 06:30,12,3.314,3.33,3.314,3.319,119
20170701|2017-04-12 07:00,12,3.32,3.325,3.297,3.297,231
20170701|2017-04-12 07:30,12,3.299,3.305,3.286,3.291,239
20170701|2017-04-12 08:00,12,3.292,3.339,3.292,3.324,528
20170701|2017-04-12 08:30,12,3.326,3.333,3.314,3.318,296
20170701|2017-04-12 09:00,12,3.317,3.333,3.317,3.326,164
20170701|2017-04-12 09:30,12,3.327,3.345,3.327,3.338,413
20170701|2017-04-12 10:00,12,3.339,3.342,3.324,3.328,319
20170701|2017-04-12 10:30,12,3.327,3.335,3.318,3.333,180
20170701|2017-04-12 11:00,12,3.333,3.334,3.327,3.328,179
20170701|2017-04-12 11:30,12,3.328,3.335,3.326,3.334,124
20170701|2017-04-12 12:00,12,3.333,3.346,3.333,3.343,109
20170701|2017-04-12 12:30,12,3.344,3.344,3.336,3.338,157
20170701|2017-04-12 13:00,12,3.338,3.341,3.328,3.33,975
20170701|2017-04-12 13:30,12,3.331,3.335,3.325,3.33,152
20170701|2017-04-12 14:00,12,3.329,3.332,3.328,3.328,83
20170701|2017-04-12 14:30,12,3.327,3.331,3.323,3.324,112
20170701|2017-04-12 15:00,12,3.326,3.33,3.326,3.33,28
20170701|2017-04-12 15:30,12,3.33,3.331,3.327,3.329,39
20170701|2017-04-12 17:00,13,3.329,3.332,3.328,3.328,5
20170701|2017-04-12 18:30,13,3.321,3.321,3.321,3.321,5
20170701|2017-04-12 19:00,13,3.318,3.318,3.318,3.318,5
20170701|2017-04-12 20:00,13,3.317,3.317,3.316,3.316,4
20170701|2017-04-12 20:30,13,3.318,3.318,3.318,3.318,1
20170701|2017-04-12 21:00,13,3.318,3.321,3.318,3.321,5
20170701|2017-04-12 21:30,13,3.32,3.324,3.32,3.324,8
20170701|2017-04-12 23:30,13,3.322,3.322,3.318,3.318,3
20170701|2017-04-13 00:30,13,3.309,3.311,3.309,3.311,3
20170701|2017-04-13 01:30,13,3.313,3.313,3.313,3.313,1
20170701|2017-04-13 02:00,13,3.307,3.307,3.3,3.302,5
20170701|2017-04-13 02:30,13,3.305,3.305,3.303,3.303,9
20170701|2017-04-13 03:00,13,3.302,3.304,3.302,3.304,5
20170701|2017-04-13 03:30,13,3.308,3.308,3.306,3.306,2
20170701|2017-04-13 04:00,13,3.309,3.309,3.305,3.305,2
20170701|2017-04-13 04:30,13,3.304,3.305,3.301,3.301,4
20170701|2017-04-13 05:30,13,3.309,3.315,3.308,3.314,17
20170701|2017-04-13 06:00,13,3.312,3.324,3.312,3.315,9
20170701|2017-04-13 06:30,13,3.323,3.323,3.31,3.31,15
20170701|2017-04-13 07:00,13,3.313,3.328,3.311,3.324,34
20170701|2017-04-13 07:30,13,3.322,3.324,3.307,3.323,172
20170701|2017-04-13 08:00,13,3.322,3.376,3.321,3.368,653
20170701|2017-04-13 08:30,13,3.366,3.373,3.355,3.356,367
20170701|2017-04-13 09:00,13,3.358,3.373,3.355,3.367,204
20170701|2017-04-13 09:30,13,3.368,3.387,3.342,3.355,533
20170701|2017-04-13 10:00,13,3.355,3.355,3.329,3.332,364
20170701|2017-04-13 10:30,13,3.332,3.338,3.326,3.33,478
20170701|2017-04-13 11:00,13,3.33,3.344,3.33,3.344,490
20170701|2017-04-13 11:30,13,3.344,3.346,3.336,3.344,147
20170701|2017-04-13 12:00,13,3.344,3.364,3.343,3.361,199
20170701|2017-04-13 12:30,13,3.361,3.362,3.354,3.357,258
20170701|2017-04-13 13:00,13,3.359,3.38,3.357,3.379,947
20170701|2017-04-13 13:30,13,3.379,3.381,3.367,3.377,391
20170701|2017-04-13 14:00,13,3.376,3.378,3.372,3.377,17
20170701|2017-04-13 14:30,13,3.379,3.384,3.376,3.376,37
20170701|2017-04-13 15:00,13,3.376,3.38,3.376,3.379,16
20170701|2017-04-13 15:30,13,3.379,3.386,3.379,3.385,54
20170701|2017-04-16 17:00,17,3.378,3.391,3.377,3.391,9
20170701|2017-04-16 17:30,17,3.373,3.373,3.345,3.345,15
20170701|2017-04-16 18:00,17,3.333,3.349,3.333,3.349,3
20170701|2017-04-16 19:00,17,3.345,3.346,3.336,3.346,9
20170701|2017-04-16 19:30,17,3.352,3.355,3.352,3.355,2
20170701|2017-04-16 22:30,17,3.348,3.348,3.348,3.348,1
20170701|2017-04-16 23:00,17,3.35,3.35,3.35,3.35,1
20170701|2017-04-16 23:30,17,3.353,3.353,3.353,3.353,2
20170701|2017-04-17 01:00,17,3.351,3.352,3.351,3.352,3
20170701|2017-04-17 02:30,17,3.349,3.352,3.349,3.352,4
20170701|2017-04-17 03:30,17,3.348,3.348,3.345,3.345,2
20170701|2017-04-17 04:00,17,3.345,3.347,3.345,3.347,12
20170701|2017-04-17 04:30,17,3.345,3.345,3.345,3.345,5
20170701|2017-04-17 05:30,17,3.341,3.341,3.339,3.341,18
20170701|2017-04-17 06:00,17,3.339,3.356,3.339,3.352,40
20170701|2017-04-17 06:30,17,3.352,3.352,3.342,3.342,29
20170701|2017-04-17 07:00,17,3.339,3.339,3.33,3.332,130
20170701|2017-04-17 07:30,17,3.332,3.342,3.329,3.334,91
20170701|2017-04-17 08:00,17,3.334,3.338,3.319,3.321,272
20170701|2017-04-17 08:30,17,3.322,3.348,3.32,3.347,467
20170701|2017-04-17 09:00,17,3.346,3.391,3.346,3.375,2294
20170701|2017-04-17 09:30,17,3.374,3.381,3.372,3.376,127
20170701|2017-04-17 10:00,17,3.378,3.394,3.37,3.391,169
20170701|2017-04-17 10:30,17,3.39,3.39,3.375,3.375,67
20170701|2017-04-17 11:00,17,3.376,3.378,3.358,3.359,545
20170701|2017-04-17 11:30,17,3.357,3.362,3.352,3.359,78
20170701|2017-04-17 12:00,17,3.357,3.359,3.353,3.356,68
20170701|2017-04-17 12:30,17,3.353,3.354,3.334,3.334,692
20170701|2017-04-17 13:00,17,3.334,3.339,3.325,3.326,1188
20170701|2017-04-17 13:30,17,3.327,3.334,3.326,3.334,128
20170701|2017-04-17 14:00,17,3.332,3.334,3.331,3.331,72
20170701|2017-04-17 14:30,17,3.33,3.333,3.328,3.331,28
20170701|2017-04-17 15:00,17,3.331,3.331,3.326,3.328,25
20170701|2017-04-17 15:30,17,3.328,3.33,3.325,3.326,21
20170701|2017-04-17 17:00,18,3.328,3.329,3.326,3.327,19
20170701|2017-04-17 19:00,18,3.323,3.324,3.322,3.324,4
20170701|2017-04-17 19:30,18,3.319,3.319,3.319,3.319,1
20170701|2017-04-17 21:00,18,3.318,3.318,3.316,3.316,10
20170701|2017-04-17 21:30,18,3.318,3.318,3.318,3.318,1
20170701|2017-04-17 22:00,18,3.317,3.317,3.317,3.317,2
20170701|2017-04-17 22:30,18,3.322,3.322,3.322,3.322,3
20170701|2017-04-18 00:00,18,3.318,3.318,3.318,3.318,1
20170701|2017-04-18 00:30,18,3.317,3.318,3.317,3.317,3
20170701|2017-04-18 01:00,18,3.316,3.316,3.313,3.313,4
20170701|2017-04-18 01:30,18,3.31,3.31,3.304,3.305,11
20170701|2017-04-18 02:00,18,3.309,3.32,3.306,3.32,6
20170701|2017-04-18 02:30,18,3.317,3.318,3.31,3.314,5
20170701|2017-04-18 03:00,18,3.31,3.312,3.307,3.307,20
20170701|2017-04-18 03:30,18,3.305,3.314,3.305,3.313,20
20170701|2017-04-18 04:30,18,3.313,3.313,3.295,3.295,44
20170701|2017-04-18 05:00,18,3.296,3.305,3.295,3.305,9
20170701|2017-04-18 05:30,18,3.307,3.315,3.307,3.315,8
20170701|2017-04-18 06:00,18,3.317,3.317,3.291,3.293,95
20170701|2017-04-18 06:30,18,3.295,3.301,3.284,3.297,133
20170701|2017-04-18 07:00,18,3.299,3.309,3.292,3.308,233
20170701|2017-04-18 07:30,18,3.309,3.315,3.295,3.296,179
20170701|2017-04-18 08:00,18,3.293,3.325,3.283,3.319,1223
20170701|2017-04-18 08:30,18,3.32,3.338,3.308,3.333,582
20170701|2017-04-18 09:00,18,3.333,3.342,3.319,3.332,271
20170701|2017-04-18 09:30,18,3.331,3.331,3.32,3.322,144
20170701|2017-04-18 10:00,18,3.322,3.328,3.315,3.328,181
20170701|2017-04-18 10:30,18,3.326,3.327,3.306,3.307,131
20170701|2017-04-18 11:00,18,3.304,3.306,3.3,3.302,127
20170701|2017-04-18 11:30,18,3.302,3.312,3.301,3.308,132
20170701|2017-04-18 12:00,18,3.307,3.308,3.303,3.306,183
20170701|2017-04-18 12:30,18,3.308,3.314,3.294,3.299,286
20170701|2017-04-18 13:00,18,3.3,3.321,3.297,3.313,385
20170701|2017-04-18 13:30,18,3.312,3.315,3.31,3.311,122
20170701|2017-04-18 14:00,18,3.312,3.315,3.31,3.313,45
20170701|2017-04-18 14:30,18,3.312,3.318,3.311,3.316,19
20170701|2017-04-18 15:00,18,3.316,3.318,3.315,3.316,22
20170701|2017-04-18 15:30,18,3.315,3.319,3.315,3.319,27
20170701|2017-04-18 19:30,19,3.313,3.313,3.313,3.313,1
20170701|2017-04-18 20:30,19,3.315,3.315,3.315,3.315,1
20170701|2017-04-18 22:30,19,3.319,3.32,3.319,3.32,4
20170701|2017-04-18 23:00,19,3.324,3.326,3.324,3.326,12
20170701|2017-04-18 23:30,19,3.326,3.327,3.322,3.322,11
20170701|2017-04-19 00:00,19,3.321,3.322,3.321,3.322,2
20170701|2017-04-19 00:30,19,3.31,3.31,3.31,3.31,1
20170701|2017-04-19 01:00,19,3.315,3.316,3.312,3.316,5
20170701|2017-04-19 01:30,19,3.314,3.314,3.314,3.314,1
20170701|2017-04-19 02:00,19,3.32,3.32,3.318,3.318,3
20170701|2017-04-19 02:30,19,3.316,3.316,3.313,3.313,2
20170701|2017-04-19 03:00,19,3.311,3.311,3.31,3.31,4
20170701|2017-04-19 03:30,19,3.312,3.316,3.312,3.316,7
20170701|2017-04-19 04:00,19,3.316,3.316,3.311,3.314,4
20170701|2017-04-19 04:30,19,3.315,3.316,3.314,3.316,18
20170701|2017-04-19 05:00,19,3.318,3.328,3.318,3.321,14
20170701|2017-04-19 05:30,19,3.323,3.328,3.322,3.328,23
20170701|2017-04-19 06:00,19,3.33,3.338,3.33,3.336,47
20170701|2017-04-19 06:30,19,3.336,3.355,3.334,3.35,190
20170701|2017-04-19 07:00,19,3.349,3.363,3.345,3.358,215
20170701|2017-04-19 07:30,19,3.359,3.376,3.355,3.359,387
20170701|2017-04-19 08:00,19,3.357,3.375,3.35,3.358,480
20170701|2017-04-19 08:30,19,3.36,3.367,3.348,3.367,321
20170701|2017-04-19 09:00,19,3.369,3.385,3.36,3.369,317
20170701|2017-04-19 09:30,19,3.374,3.378,3.367,3.369,184
20170701|2017-04-19 10:00,19,3.37,3.378,3.362,3.364,332
20170701|2017-04-19 10:30,19,3.364,3.371,3.357,3.371,136
20170701|2017-04-19 11:00,19,3.372,3.377,3.368,3.37,151
20170701|2017-04-19 11:30,19,3.371,3.373,3.363,3.364,82
20170701|2017-04-19 12:00,19,3.364,3.379,3.36,3.378,232
20170701|2017-04-19 12:30,19,3.378,3.386,3.354,3.364,495
20170701|2017-04-19 13:00,19,3.364,3.367,3.35,3.352,385
20170701|2017-04-19 13:30,19,3.352,3.357,3.347,3.355,272
20170701|2017-04-19 14:00,19,3.354,3.355,3.352,3.352,79
20170701|2017-04-19 14:30,19,3.352,3.353,3.347,3.351,39
20170701|2017-04-19 15:00,19,3.352,3.356,3.349,3.356,191
20170701|2017-04-19 15:30,19,3.356,3.358,3.352,3.354,59
20170701|2017-04-19 17:00,20,3.353,3.353,3.351,3.351,7
20170701|2017-04-19 18:00,20,3.345,3.347,3.345,3.347,3
20170701|2017-04-19 19:30,20,3.355,3.356,3.355,3.356,2
20170701|2017-04-19 20:30,20,3.358,3.358,3.354,3.354,2
20170701|2017-04-19 23:30,20,3.355,3.355,3.355,3.355,1
20170701|2017-04-20 01:00,20,3.355,3.355,3.355,3.355,1
20170701|2017-04-20 01:30,20,3.355,3.355,3.355,3.355,2
20170701|2017-04-20 02:00,20,3.355,3.355,3.355,3.355,5
20170701|2017-04-20 02:30,20,3.354,3.355,3.354,3.354,3
20170701|2017-04-20 03:00,20,3.356,3.357,3.355,3.357,3
20170701|2017-04-20 03:30,20,3.352,3.353,3.352,3.353,5
20170701|2017-04-20 04:00,20,3.353,3.358,3.353,3.358,12
20170701|2017-04-20 04:30,20,3.358,3.358,3.357,3.358,5
20170701|2017-04-20 05:00,20,3.359,3.359,3.346,3.349,10
20170701|2017-04-20 05:30,20,3.351,3.353,3.349,3.353,9
20170701|2017-04-20 06:00,20,3.353,3.381,3.353,3.368,136
20170701|2017-04-20 06:30,20,3.366,3.368,3.36,3.366,47
20170701|2017-04-20 07:00,20,3.363,3.368,3.352,3.368,51
20170701|2017-04-20 07:30,20,3.366,3.366,3.339,3.351,117
20170701|2017-04-20 08:00,20,3.35,3.35,3.334,3.342,245
20170701|2017-04-20 08:30,20,3.342,3.36,3.341,3.344,218
20170701|2017-04-20 09:00,20,3.342,3.342,3.323,3.333,284
20170701|2017-04-20 09:30,20,3.332,3.34,3.307,3.327,802
20170701|2017-04-20 10:00,20,3.329,3.33,3.319,3.323,225
20170701|2017-04-20 10:30,20,3.324,3.335,3.324,3.325,156
20170701|2017-04-20 11:00,20,3.325,3.325,3.317,3.319,150
20170701|2017-04-20 11:30,20,3.319,3.324,3.314,3.314,236
20170701|2017-04-20 12:00,20,3.315,3.315,3.308,3.309,252
20170701|2017-04-20 12:30,20,3.31,3.32,3.31,3.32,285
20170701|2017-04-20 13:00,20,3.32,3.332,3.317,3.33,564
20170701|2017-04-20 13:30,20,3.33,3.335,3.33,3.331,156
20170701|2017-04-20 14:00,20,3.33,3.332,3.33,3.331,17
20170701|2017-04-20 14:30,20,3.331,3.332,3.329,3.331,32
20170701|2017-04-20 15:00,20,3.331,3.335,3.33,3.335,147
20170701|2017-04-20 15:30,20,3.335,3.338,3.334,3.338,38
20170701|2017-04-20 17:00,21,3.336,3.336,3.334,3.336,4
20170701|2017-04-20 17:30,21,3.335,3.335,3.335,3.335,1
20170701|2017-04-20 18:00,21,3.333,3.333,3.333,3.333,1
20170701|2017-04-20 18:30,21,3.333,3.335,3.33,3.33,11
20170701|2017-04-20 19:00,21,3.336,3.337,3.336,3.337,6
20170701|2017-04-20 21:30,21,3.338,3.338,3.338,3.338,6
20170701|2017-04-20 22:00,21,3.335,3.335,3.335,3.335,1
20170701|2017-04-20 23:30,21,3.342,3.342,3.34,3.34,9
20170701|2017-04-21 00:00,21,3.342,3.342,3.339,3.339,4
20170701|2017-04-21 01:00,21,3.339,3.34,3.339,3.34,2
20170701|2017-04-21 01:30,21,3.34,3.34,3.339,3.339,5
20170701|2017-04-21 02:00,21,3.343,3.348,3.343,3.346,6
20170701|2017-04-21 02:30,21,3.342,3.345,3.342,3.343,3
20170701|2017-04-21 03:00,21,3.343,3.353,3.34,3.352,12
20170701|2017-04-21 03:30,21,3.343,3.343,3.343,3.343,11
20170701|2017-04-21 04:00,21,3.346,3.346,3.346,3.346,1
20170701|2017-04-21 04:30,21,3.345,3.345,3.332,3.334,16
20170701|2017-04-21 05:00,21,3.334,3.345,3.334,3.345,18
20170701|2017-04-21 05:30,21,3.345,3.35,3.338,3.347,29
20170701|2017-04-21 06:00,21,3.349,3.353,3.338,3.338,20
20170701|2017-04-21 06:30,21,3.338,3.338,3.333,3.335,18
20170701|2017-04-21 07:00,21,3.336,3.336,3.324,3.328,129
20170701|2017-04-21 07:30,21,3.327,3.342,3.326,3.342,63
20170701|2017-04-21 08:00,21,3.344,3.349,3.335,3.338,303
20170701|2017-04-21 08:30,21,3.338,3.342,3.328,3.331,281
20170701|2017-04-21 09:00,21,3.331,3.336,3.326,3.334,326
20170701|2017-04-21 09:30,21,3.334,3.337,3.328,3.331,149
20170701|2017-04-21 10:00,21,3.331,3.336,3.321,3.322,179
20170701|2017-04-21 10:30,21,3.323,3.327,3.321,3.321,77
20170701|2017-04-21 11:00,21,3.322,3.323,3.25,3.276,827
20170701|2017-04-21 11:30,21,3.276,3.279,3.267,3.273,379
20170701|2017-04-21 12:00,21,3.271,3.286,3.268,3.284,404
20170701|2017-04-21 12:30,21,3.284,3.288,3.277,3.284,204
20170701|2017-04-21 13:00,21,3.283,3.288,3.268,3.272,763
20170701|2017-04-21 13:30,21,3.272,3.277,3.271,3.271,183
20170701|2017-04-21 14:00,21,3.271,3.276,3.271,3.276,31
20170701|2017-04-21 14:30,21,3.274,3.278,3.272,3.277,74
20170701|2017-04-21 15:00,21,3.279,3.281,3.273,3.274,62
20170701|2017-04-21 15:30,21,3.274,3.276,3.27,3.271,36
20170701|2017-04-23 17:00,24,3.266,3.311,3.266,3.305,140
20170701|2017-04-23 17:30,24,3.298,3.298,3.282,3.29,21
20170701|2017-04-23 18:00,24,3.29,3.29,3.29,3.29,1
20170701|2017-04-23 19:00,24,3.292,3.292,3.292,3.292,1
20170701|2017-04-23 20:00,24,3.294,3.294,3.291,3.291,2
20170701|2017-04-23 20:30,24,3.289,3.292,3.289,3.292,17
20170701|2017-04-23 21:30,24,3.293,3.293,3.293,3.293,7
20170701|2017-04-23 22:00,24,3.293,3.294,3.293,3.294,7
20170701|2017-04-23 22:30,24,3.294,3.294,3.294,3.294,1
20170701|2017-04-23 23:00,24,3.293,3.293,3.293,3.293,1
20170701|2017-04-23 23:30,24,3.293,3.293,3.289,3.289,10
20170701|2017-04-24 00:00,24,3.289,3.293,3.289,3.292,16
20170701|2017-04-24 00:30,24,3.294,3.301,3.294,3.299,15
20170701|2017-04-24 01:00,24,3.299,3.301,3.289,3.293,15
20170701|2017-04-24 01:30,24,3.293,3.295,3.293,3.295,3
20170701|2017-04-24 02:00,24,3.293,3.293,3.289,3.293,11
20170701|2017-04-24 02:30,24,3.293,3.293,3.292,3.292,2
20170701|2017-04-24 03:00,24,3.29,3.294,3.29,3.293,3
20170701|2017-04-24 03:30,24,3.29,3.29,3.29,3.29,1
20170701|2017-04-24 04:00,24,3.291,3.292,3.288,3.288,3
20170701|2017-04-24 04:30,24,3.288,3.29,3.285,3.285,13
20170701|2017-04-24 05:00,24,3.281,3.289,3.279,3.284,12
20170701|2017-04-24 05:30,24,3.279,3.289,3.279,3.286,25
20170701|2017-04-24 06:00,24,3.282,3.293,3.281,3.291,19
20170701|2017-04-24 06:30,24,3.29,3.297,3.29,3.296,101
20170701|2017-04-24 07:00,24,3.295,3.295,3.241,3.25,261
20170701|2017-04-24 07:30,24,3.25,3.257,3.248,3.256,137
20170701|2017-04-24 08:00,24,3.258,3.258,3.236,3.239,568
20170701|2017-04-24 08:30,24,3.24,3.24,3.214,3.218,1235
20170701|2017-04-24 09:00,24,3.218,3.231,3.213,3.228,805
20170701|2017-04-24 09:30,24,3.229,3.229,3.21,3.221,746
20170701|2017-04-24 10:00,24,3.22,3.249,3.219,3.231,889
20170701|2017-04-24 10:30,24,3.23,3.258,3.23,3.246,752
20170701|2017-04-24 11:00,24,3.245,3.275,3.243,3.26,631
20170701|2017-04-24 11:30,24,3.26,3.274,3.254,3.254,552
20170701|2017-04-24 12:00,24,3.255,3.258,3.249,3.254,249
20170701|2017-04-24 12:30,24,3.252,3.257,3.25,3.251,273
20170701|2017-04-24 13:00,24,3.25,3.253,3.24,3.244,1030
20170701|2017-04-24 13:30,24,3.243,3.243,3.235,3.237,224
20170701|2017-04-24 14:00,24,3.237,3.243,3.237,3.241,41
20170701|2017-04-24 14:30,24,3.241,3.245,3.239,3.245,103
20170701|2017-04-24 15:00,24,3.244,3.247,3.243,3.247,14
20170701|2017-04-24 15:30,24,3.247,3.247,3.243,3.244,14
20170701|2017-04-24 17:00,25,3.241,3.241,3.236,3.237,39
20170701|2017-04-24 17:30,25,3.238,3.239,3.238,3.239,3
20170701|2017-04-24 18:00,25,3.241,3.242,3.239,3.239,3
20170701|2017-04-24 18:30,25,3.239,3.239,3.238,3.239,8
20170701|2017-04-24 19:00,25,3.237,3.243,3.236,3.242,9
20170701|2017-04-24 19:30,25,3.244,3.248,3.239,3.248,23
20170701|2017-04-24 20:00,25,3.248,3.252,3.248,3.252,19
20170701|2017-04-24 20:30,25,3.251,3.251,3.25,3.25,10
20170701|2017-04-24 21:00,25,3.249,3.249,3.248,3.249,4
20170701|2017-04-24 21:30,25,3.25,3.25,3.248,3.248,7
20170701|2017-04-24 22:00,25,3.249,3.249,3.249,3.249,1
20170701|2017-04-24 23:00,25,3.251,3.252,3.251,3.251,3
20170701|2017-04-24 23:30,25,3.249,3.249,3.248,3.249,5
20170701|2017-04-25 00:30,25,3.239,3.239,3.238,3.238,6
20170701|2017-04-25 01:00,25,3.24,3.241,3.24,3.241,4
20170701|2017-04-25 01:30,25,3.242,3.242,3.242,3.242,1
20170701|2017-04-25 02:00,25,3.242,3.242,3.233,3.238,18
20170701|2017-04-25 02:30,25,3.238,3.243,3.238,3.243,33
20170701|2017-04-25 03:00,25,3.242,3.242,3.242,3.242,2
20170701|2017-04-25 03:30,25,3.242,3.25,3.238,3.25,70
20170701|2017-04-25 04:00,25,3.251,3.251,3.245,3.248,39
20170701|2017-04-25 04:30,25,3.249,3.251,3.245,3.246,63
20170701|2017-04-25 05:00,25,3.244,3.247,3.244,3.246,37
20170701|2017-04-25 05:30,25,3.246,3.253,3.246,3.253,43
20170701|2017-04-25 06:00,25,3.253,3.253,3.24,3.243,96
20170701|2017-04-25 06:30,25,3.241,3.244,3.234,3.242,104
20170701|2017-04-25 07:00,25,3.241,3.262,3.233,3.235,301
20170701|2017-04-25 07:30,25,3.233,3.252,3.233,3.247,189
20170701|2017-04-25 08:00,25,3.248,3.252,3.22,3.231,534
20170701|2017-04-25 08:30,25,3.232,3.239,3.225,3.23,532
20170701|2017-04-25 09:00,25,3.229,3.229,3.221,3.223,615
20170701|2017-04-25 09:30,25,3.223,3.236,3.217,3.217,1169
20170701|2017-04-25 10:00,25,3.217,3.219,3.212,3.212,975
20170701|2017-04-25 10:30,25,3.213,3.222,3.209,3.219,1339
20170701|2017-04-25 11:00,25,3.218,3.227,3.217,3.224,308
20170701|2017-04-25 11:30,25,3.225,3.23,3.225,3.226,180
20170701|2017-04-25 12:00,25,3.226,3.227,3.22,3.223,241
20170701|2017-04-25 12:30,25,3.224,3.233,3.222,3.233,239
20170701|2017-04-25 13:00,25,3.232,3.255,3.221,3.243,1936
20170701|2017-04-25 13:30,25,3.244,3.251,3.239,3.249,680
20170701|2017-04-25 14:00,25,3.249,3.253,3.246,3.253,101
20170701|2017-04-25 14:30,25,3.253,3.258,3.252,3.254,340
20170701|2017-04-25 15:00,25,3.255,3.261,3.255,3.257,317
20170701|2017-04-25 15:30,25,3.258,3.26,3.258,3.26,96
20170701|2017-04-25 17:00,26,3.258,3.258,3.25,3.25,12
20170701|2017-04-25 17:30,26,3.25,3.25,3.25,3.25,1
20170701|2017-04-25 18:30,26,3.244,3.244,3.244,3.244,2
20170701|2017-04-25 19:00,26,3.246,3.246,3.244,3.244,4
20170701|2017-04-25 19:30,26,3.254,3.254,3.254,3.254,2
20170701|2017-04-25 20:00,26,3.256,3.26,3.256,3.259,30
20170701|2017-04-25 21:00,26,3.257,3.26,3.257,3.26,2
20170701|2017-04-25 21:30,26,3.257,3.257,3.255,3.255,36
20170701|2017-04-25 22:00,26,3.256,3.256,3.255,3.255,12
20170701|2017-04-25 22:30,26,3.254,3.27,3.245,3.266,189
20170701|2017-04-25 23:00,26,3.261,3.264,3.252,3.263,15
20170701|2017-04-25 23:30,26,3.262,3.269,3.261,3.269,14
20170701|2017-04-26 00:00,26,3.267,3.267,3.262,3.263,7
20170701|2017-04-26 01:00,26,3.264,3.264,3.264,3.264,4
20170701|2017-04-26 01:30,26,3.26,3.261,3.259,3.259,10
20170701|2017-04-26 02:00,26,3.259,3.262,3.259,3.262,13
20170701|2017-04-26 02:30,26,3.263,3.267,3.263,3.266,74
20170701|2017-04-26 03:00,26,3.268,3.271,3.266,3.269,24
20170701|2017-04-26 03:30,26,3.271,3.271,3.269,3.269,13
20170701|2017-04-26 04:00,26,3.27,3.27,3.267,3.269,20
20170701|2017-04-26 04:30,26,3.271,3.271,3.266,3.266,3
20170701|2017-04-26 05:00,26,3.271,3.289,3.271,3.287,111
20170701|2017-04-26 05:30,26,3.284,3.294,3.282,3.293,89
20170701|2017-04-26 06:00,26,3.293,3.301,3.286,3.292,115
20170701|2017-04-26 06:30,26,3.291,3.298,3.288,3.292,223
20170701|2017-04-26 07:00,26,3.294,3.296,3.28,3.282,154
20170701|2017-04-26 07:30,26,3.282,3.282,3.267,3.272,342
20170701|2017-04-26 08:00,26,3.272,3.327,3.272,3.313,1476
20170701|2017-04-26 08:30,26,3.314,3.327,3.311,3.322,1240
20170701|2017-04-26 09:00,26,3.321,3.322,3.31,3.317,752
20170701|2017-04-26 09:30,26,3.317,3.338,3.316,3.338,1169
20170701|2017-04-26 10:00,26,3.339,3.344,3.333,3.342,1210
20170701|2017-04-26 10:30,26,3.341,3.346,3.326,3.335,742
20170701|2017-04-26 11:00,26,3.335,3.341,3.332,3.332,296
20170701|2017-04-26 11:30,26,3.333,3.338,3.33,3.334,402
20170701|2017-04-26 12:00,26,3.336,3.347,3.334,3.346,603
20170701|2017-04-26 12:30,26,3.345,3.352,3.336,3.341,1355
20170701|2017-04-26 13:00,26,3.344,3.355,3.342,3.344,2985
20170701|2017-04-26 13:30,26,3.343,3.347,3.334,3.337,600
20170701|2017-04-26 14:00,26,3.337,3.346,3.336,3.345,233
20170701|2017-04-26 14:30,26,3.345,3.351,3.341,3.341,220
20170701|2017-04-26 15:00,26,3.341,3.346,3.341,3.344,118
20170701|2017-04-26 15:30,26,3.345,3.345,3.336,3.34,100
20170701|2017-04-26 17:00,27,3.336,3.336,3.334,3.336,33
20170701|2017-04-26 17:30,27,3.335,3.336,3.335,3.336,2
20170701|2017-04-26 18:00,27,3.338,3.339,3.338,3.339,3
20170701|2017-04-26 18:30,27,3.338,3.339,3.338,3.339,2
20170701|2017-04-26 19:00,27,3.341,3.341,3.341,3.341,1
20170701|2017-04-26 19:30,27,3.338,3.34,3.337,3.337,12
20170701|2017-04-26 20:00,27,3.337,3.337,3.335,3.335,6
20170701|2017-04-26 20:30,27,3.335,3.336,3.334,3.334,22
20170701|2017-04-26 21:00,27,3.334,3.336,3.334,3.334,11
20170701|2017-04-26 21:30,27,3.332,3.332,3.332,3.332,3
20170701|2017-04-26 22:00,27,3.333,3.333,3.333,3.333,1
20170701|2017-04-26 22:30,27,3.335,3.336,3.334,3.336,13
20170701|2017-04-26 23:00,27,3.338,3.339,3.334,3.335,21
20170701|2017-04-27 00:00,27,3.333,3.333,3.332,3.332,5
20170701|2017-04-27 00:30,27,3.332,3.332,3.332,3.332,1
20170701|2017-04-27 01:00,27,3.331,3.333,3.331,3.333,4
20170701|2017-04-27 02:00,27,3.337,3.339,3.336,3.337,14
20170701|2017-04-27 02:30,27,3.337,3.339,3.337,3.339,5
20170701|2017-04-27 03:00,27,3.34,3.34,3.337,3.339,37
20170701|2017-04-27 03:30,27,3.337,3.34,3.336,3.336,33
20170701|2017-04-27 04:00,27,3.335,3.335,3.332,3.332,6
20170701|2017-04-27 04:30,27,3.332,3.339,3.331,3.339,37
20170701|2017-04-27 05:00,27,3.339,3.339,3.327,3.331,38
20170701|2017-04-27 05:30,27,3.332,3.335,3.327,3.327,29
20170701|2017-04-27 06:00,27,3.328,3.328,3.319,3.319,72
20170701|2017-04-27 06:30,27,3.318,3.323,3.308,3.308,149
20170701|2017-04-27 07:00,27,3.308,3.314,3.295,3.312,254
20170701|2017-04-27 07:30,27,3.313,3.32,3.304,3.305,228
20170701|2017-04-27 08:00,27,3.305,3.311,3.29,3.303,917
20170701|2017-04-27 08:30,27,3.304,3.327,3.303,3.304,1379
20170701|2017-04-27 09:00,27,3.303,3.311,3.297,3.3,1028
20170701|2017-04-27 09:30,27,3.309,3.345,3.306,3.329,1589
20170701|2017-04-27 10:00,27,3.33,3.338,3.293,3.312,1193
20170701|2017-04-27 10:30,27,3.312,3.321,3.306,3.312,972
20170701|2017-04-27 11:00,27,3.312,3.314,3.308,3.314,145
20170701|2017-04-27 11:30,27,3.314,3.326,3.313,3.315,253
20170701|2017-04-27 12:00,27,3.315,3.315,3.307,3.313,96
20170701|2017-04-27 12:30,27,3.312,3.326,3.312,3.324,289
20170701|2017-04-27 13:00,27,3.326,3.332,3.307,3.324,1247
20170701|2017-04-27 13:30,27,3.324,3.326,3.318,3.323,334
20170701|2017-04-27 14:00,27,3.324,3.324,3.314,3.315,97
20170701|2017-04-27 14:30,27,3.314,3.32,3.314,3.32,247
20170701|2017-04-27 15:00,27,3.319,3.321,3.319,3.321,39
20170701|2017-04-27 15:30,27,3.318,3.324,3.318,3.323,36
20170701|2017-04-27 17:00,28,3.324,3.324,3.324,3.324,4
20170701|2017-04-27 17:30,28,3.326,3.327,3.326,3.326,10
20170701|2017-04-27 18:00,28,3.324,3.324,3.324,3.324,7
20170701|2017-04-27 18:30,28,3.327,3.327,3.327,3.327,1
20170701|2017-04-27 19:30,28,3.328,3.328,3.328,3.328,1
20170701|2017-04-27 20:00,28,3.33,3.342,3.33,3.338,9
20170701|2017-04-27 20:30,28,3.334,3.334,3.33,3.33,8
20170701|2017-04-27 21:00,28,3.329,3.335,3.329,3.331,9
20170701|2017-04-27 21:30,28,3.333,3.339,3.333,3.338,45
20170701|2017-04-27 23:00,28,3.343,3.344,3.341,3.341,11
20170701|2017-04-27 23:30,28,3.341,3.341,3.336,3.339,10
20170701|2017-04-28 00:00,28,3.338,3.338,3.336,3.336,12
20170701|2017-04-28 00:30,28,3.336,3.336,3.327,3.33,18
20170701|2017-04-28 01:00,28,3.335,3.336,3.334,3.334,5
20170701|2017-04-28 01:30,28,3.331,3.331,3.331,3.331,4
20170701|2017-04-28 02:00,28,3.333,3.338,3.331,3.332,22
20170701|2017-04-28 02:30,28,3.334,3.338,3.328,3.328,13
20170701|2017-04-28 03:00,28,3.327,3.329,3.327,3.329,5
20170701|2017-04-28 03:30,28,3.334,3.338,3.334,3.337,35
20170701|2017-04-28 04:00,28,3.339,3.341,3.335,3.337,46
20170701|2017-04-28 04:30,28,3.339,3.339,3.337,3.339,12
20170701|2017-04-28 05:00,28,3.338,3.338,3.331,3.331,7
20170701|2017-04-28 05:30,28,3.334,3.337,3.329,3.332,13
20170701|2017-04-28 06:00,28,3.334,3.334,3.315,3.315,58
20170701|2017-04-28 06:30,28,3.319,3.323,3.31,3.323,52
20170701|2017-04-28 07:00,28,3.321,3.34,3.314,3.335,205
20170701|2017-04-28 07:30,28,3.335,3.354,3.329,3.351,502
20170701|2017-04-28 08:00,28,3.353,3.369,3.352,3.361,1190
20170701|2017-04-28 08:30,28,3.361,3.361,3.347,3.352,701
20170701|2017-04-28 09:00,28,3.352,3.365,3.349,3.362,489
20170701|2017-04-28 09:30,28,3.361,3.365,3.357,3.362,499
20170701|2017-04-28 10:00,28,3.362,3.367,3.358,3.358,926
20170701|2017-04-28 10:30,28,3.359,3.362,3.354,3.359,648
20170701|2017-04-28 11:00,28,3.359,3.366,3.357,3.359,228
20170701|2017-04-28 11:30,28,3.359,3.367,3.359,3.364,425
20170701|2017-04-28 12:00,28,3.364,3.367,3.363,3.365,182
20170701|2017-04-28 12:30,28,3.365,3.374,3.364,3.365,728
20170701|2017-04-28 13:00,28,3.365,3.365,3.347,3.353,2001
20170701|2017-04-28 13:30,28,3.352,3.355,3.346,3.354,687
20170701|2017-04-28 14:00,28,3.354,3.356,3.35,3.351,144
20170701|2017-04-28 14:30,28,3.35,3.356,3.345,3.352,265
20170701|2017-04-28 15:00,28,3.351,3.351,3.34,3.34,150
20170701|2017-04-28 15:30,28,3.339,3.349,3.339,3.339,71
20170701|2017-04-30 17:00,1,3.326,3.339,3.326,3.339,13
20170701|2017-04-30 17:30,1,3.343,3.348,3.343,3.348,8
20170701|2017-04-30 18:00,1,3.344,3.349,3.344,3.348,9
20170701|2017-04-30 18:30,1,3.346,3.348,3.345,3.346,65
20170701|2017-04-30 19:00,1,3.343,3.347,3.343,3.347,2
20170701|2017-04-30 20:00,1,3.342,3.342,3.341,3.341,3
20170701|2017-04-30 20:30,1,3.348,3.35,3.348,3.349,6
20170701|2017-04-30 21:00,1,3.349,3.349,3.348,3.349,9
20170701|2017-04-30 22:00,1,3.347,3.347,3.347,3.347,1
20170701|2017-04-30 22:30,1,3.353,3.353,3.346,3.347,17
20170701|2017-04-30 23:00,1,3.348,3.352,3.347,3.352,7
20170701|2017-05-01 00:00,1,3.351,3.358,3.349,3.358,21
20170701|2017-05-01 00:30,1,3.355,3.357,3.355,3.357,3
20170701|2017-05-01 01:00,1,3.361,3.362,3.358,3.362,6
20170701|2017-05-01 01:30,1,3.36,3.36,3.36,3.36,3
20170701|2017-05-01 02:00,1,3.357,3.357,3.357,3.357,1
20170701|2017-05-01 02:30,1,3.357,3.357,3.352,3.352,7
20170701|2017-05-01 03:00,1,3.359,3.359,3.358,3.358,3
20170701|2017-05-01 03:30,1,3.361,3.365,3.358,3.365,13
20170701|2017-05-01 04:00,1,3.366,3.366,3.365,3.365,2
20170701|2017-05-01 04:30,1,3.367,3.37,3.367,3.37,8
20170701|2017-05-01 05:00,1,3.366,3.366,3.36,3.365,15
20170701|2017-05-01 05:30,1,3.358,3.364,3.358,3.358,14
20170701|2017-05-01 06:00,1,3.359,3.366,3.358,3.364,28
20170701|2017-05-01 06:30,1,3.364,3.379,3.364,3.37,182
20170701|2017-05-01 07:00,1,3.372,3.384,3.361,3.376,194
20170701|2017-05-01 07:30,1,3.375,3.375,3.344,3.352,391
20170701|2017-05-01 08:00,1,3.353,3.353,3.323,3.337,945
20170701|2017-05-01 08:30,1,3.336,3.351,3.324,3.351,664
20170701|2017-05-01 09:00,1,3.351,3.353,3.335,3.341,507
20170701|2017-05-01 09:30,1,3.34,3.34,3.326,3.326,446
20170701|2017-05-01 10:00,1,3.326,3.332,3.308,3.309,757
20170701|2017-05-01 10:30,1,3.309,3.31,3.288,3.304,1223
20170701|2017-05-01 11:00,1,3.303,3.303,3.28,3.283,753
20170701|2017-05-01 11:30,1,3.281,3.292,3.277,3.29,1116
20170701|2017-05-01 12:00,1,3.29,3.302,3.289,3.293,587
20170701|2017-05-01 12:30,1,3.291,3.291,3.28,3.287,648
20170701|2017-05-01 13:00,1,3.287,3.296,3.283,3.294,1399
20170701|2017-05-01 13:30,1,3.294,3.303,3.294,3.301,483
20170701|2017-05-01 14:00,1,3.301,3.302,3.299,3.3,114
20170701|2017-05-01 14:30,1,3.3,3.309,3.3,3.308,288
20170701|2017-05-01 15:00,1,3.308,3.311,3.304,3.305,351
20170701|2017-05-01 15:30,1,3.306,3.311,3.304,3.309,48
20170701|2017-05-01 17:00,2,3.309,3.309,3.304,3.307,3
20170701|2017-05-01 17:30,2,3.301,3.303,3.301,3.303,2
20170701|2017-05-01 18:00,2,3.306,3.306,3.306,3.306,2
20170701|2017-05-01 18:30,2,3.303,3.305,3.303,3.305,5
20170701|2017-05-01 20:00,2,3.301,3.301,3.296,3.296,14
20170701|2017-05-01 20:30,2,3.299,3.304,3.299,3.302,5
20170701|2017-05-01 21:00,2,3.302,3.303,3.3,3.3,14
20170701|2017-05-01 22:30,2,3.3,3.302,3.3,3.301,7
20170701|2017-05-01 23:00,2,3.3,3.3,3.3,3.3,1
20170701|2017-05-01 23:30,2,3.304,3.304,3.295,3.295,13
20170701|2017-05-02 00:00,2,3.297,3.297,3.294,3.295,10
20170701|2017-05-02 00:30,2,3.295,3.309,3.295,3.307,20
20170701|2017-05-02 01:00,2,3.306,3.306,3.305,3.305,3
20170701|2017-05-02 01:30,2,3.303,3.304,3.303,3.304,3
20170701|2017-05-02 02:00,2,3.3,3.308,3.299,3.308,31
20170701|2017-05-02 02:30,2,3.306,3.308,3.304,3.305,8
20170701|2017-05-02 03:00,2,3.305,3.316,3.301,3.315,35
20170701|2017-05-02 03:30,2,3.315,3.318,3.314,3.316,26
20170701|2017-05-02 04:00,2,3.317,3.318,3.315,3.315,8
20170701|2017-05-02 04:30,2,3.313,3.317,3.313,3.315,7
20170701|2017-05-02 05:00,2,3.315,3.315,3.303,3.306,43
20170701|2017-05-02 05:30,2,3.305,3.307,3.301,3.302,38
20170701|2017-05-02 06:00,2,3.301,3.305,3.296,3.299,42
20170701|2017-05-02 06:30,2,3.299,3.311,3.296,3.309,102
20170701|2017-05-02 07:00,2,3.311,3.313,3.285,3.285,318
20170701|2017-05-02 07:30,2,3.286,3.292,3.271,3.288,888
20170701|2017-05-02 08:00,2,3.289,3.312,3.285,3.311,946
20170701|2017-05-02 08:30,2,3.31,3.35,3.307,3.333,2277
20170701|2017-05-02 09:00,2,3.334,3.337,3.292,3.298,3348
20170701|2017-05-02 09:30,2,3.297,3.298,3.276,3.291,2393
20170701|2017-05-02 10:00,2,3.29,3.292,3.277,3.281,575
20170701|2017-05-02 10:30,2,3.28,3.288,3.269,3.276,926
20170701|2017-05-02 11:00,2,3.276,3.282,3.27,3.281,742
20170701|2017-05-02 11:30,2,3.281,3.281,3.277,3.277,266
20170701|2017-05-02 12:00,2,3.276,3.277,3.262,3.269,766
20170701|2017-05-02 12:30,2,3.268,3.268,3.257,3.266,920
20170701|2017-05-02 13:00,2,3.266,3.277,3.261,3.275,2305
20170701|2017-05-02 13:30,2,3.275,3.282,3.273,3.281,441
20170701|2017-05-02 14:00,2,3.28,3.28,3.269,3.269,69
20170701|2017-05-02 14:30,2,3.267,3.268,3.264,3.266,68
20170701|2017-05-02 15:00,2,3.266,3.269,3.265,3.267,76
20170701|2017-05-02 15:30,2,3.267,3.269,3.259,3.26,103
20170701|2017-05-02 17:00,3,3.263,3.266,3.263,3.265,5
20170701|2017-05-02 17:30,3,3.266,3.266,3.266,3.266,1
20170701|2017-05-02 18:00,3,3.264,3.264,3.264,3.264,1
20170701|2017-05-02 18:30,3,3.264,3.264,3.264,3.264,1
20170701|2017-05-02 19:30,3,3.264,3.265,3.264,3.265,4
20170701|2017-05-02 20:00,3,3.265,3.265,3.265,3.265,1
20170701|2017-05-02 20:30,3,3.265,3.265,3.265,3.265,1
20170701|2017-05-02 21:00,3,3.267,3.267,3.267,3.267,1
20170701|2017-05-02 21:30,3,3.262,3.262,3.26,3.26,13
20170701|2017-05-02 22:00,3,3.261,3.263,3.261,3.263,10
20170701|2017-05-02 22:30,3,3.264,3.264,3.264,3.264,4
20170701|2017-05-02 23:00,3,3.263,3.263,3.263,3.263,1
20170701|2017-05-02 23:30,3,3.26,3.26,3.258,3.258,2
20170701|2017-05-03 00:00,3,3.256,3.256,3.256,3.256,11
20170701|2017-05-03 00:30,3,3.257,3.257,3.257,3.257,3
20170701|2017-05-03 01:00,3,3.258,3.261,3.258,3.259,19
20170701|2017-05-03 01:30,3,3.26,3.26,3.26,3.26,3
20170701|2017-05-03 02:00,3,3.257,3.262,3.257,3.26,20
20170701|2017-05-03 02:30,3,3.26,3.271,3.26,3.269,36
20170701|2017-05-03 03:00,3,3.269,3.269,3.265,3.269,14
20170701|2017-05-03 03:30,3,3.267,3.268,3.262,3.268,30
20170701|2017-05-03 04:00,3,3.267,3.269,3.267,3.269,11
20170701|2017-05-03 04:30,3,3.269,3.269,3.265,3.266,13
20170701|2017-05-03 05:00,3,3.267,3.27,3.267,3.27,8
20170701|2017-05-03 05:30,3,3.277,3.28,3.272,3.272,25
20170701|2017-05-03 06:00,3,3.269,3.284,3.269,3.281,120
20170701|2017-05-03 06:30,3,3.28,3.28,3.268,3.271,66
20170701|2017-05-03 07:00,3,3.274,3.288,3.273,3.286,116
20170701|2017-05-03 07:30,3,3.286,3.287,3.271,3.272,287
20170701|2017-05-03 08:00,3,3.271,3.273,3.256,3.27,1270
20170701|2017-05-03 08:30,3,3.27,3.304,3.261,3.292,1192
20170701|2017-05-03 09:00,3,3.293,3.297,3.278,3.287,844
20170701|2017-05-03 09:30,3,3.286,3.297,3.283,3.285,656
20170701|2017-05-03 10:00,3,3.286,3.293,3.282,3.29,422
20170701|2017-05-03 10:30,3,3.29,3.296,3.289,3.295,507
20170701|2017-05-03 11:00,3,3.295,3.298,3.292,3.293,273
20170701|2017-05-03 11:30,3,3.294,3.301,3.293,3.296,406
20170701|2017-05-03 12:00,3,3.298,3.308,3.297,3.3,676
20170701|2017-05-03 12:30,3,3.301,3.307,3.301,3.306,393
20170701|2017-05-03 13:00,3,3.306,3.314,3.305,3.306,1120
20170701|2017-05-03 13:30,3,3.307,3.307,3.298,3.301,540
20170701|2017-05-03 14:00,3,3.301,3.302,3.297,3.298,208
20170701|2017-05-03 14:30,3,3.299,3.3,3.294,3.295,292
20170701|2017-05-03 15:00,3,3.295,3.303,3.291,3.303,187
20170701|2017-05-03 15:30,3,3.304,3.304,3.3,3.3,179
20170701|2017-05-03 19:00,4,3.299,3.299,3.297,3.297,4
20170701|2017-05-03 19:30,4,3.298,3.303,3.297,3.297,8
20170701|2017-05-03 20:00,4,3.298,3.3,3.298,3.3,2
20170701|2017-05-03 20:30,4,3.296,3.296,3.296,3.296,1
20170701|2017-05-03 21:00,4,3.298,3.298,3.298,3.298,2
20170701|2017-05-03 21:30,4,3.297,3.299,3.297,3.299,117
20170701|2017-05-03 23:00,4,3.301,3.301,3.301,3.301,1
20170701|2017-05-03 23:30,4,3.301,3.304,3.3,3.3,27
20170701|2017-05-04 00:00,4,3.3,3.3,3.298,3.3,5
20170701|2017-05-04 00:30,4,3.3,3.301,3.3,3.301,2
20170701|2017-05-04 01:00,4,3.302,3.302,3.302,3.302,2
20170701|2017-05-04 01:30,4,3.3,3.3,3.298,3.298,2
20170701|2017-05-04 02:00,4,3.298,3.3,3.297,3.297,9
20170701|2017-05-04 03:00,4,3.297,3.297,3.292,3.292,11
20170701|2017-05-04 03:30,4,3.293,3.298,3.293,3.298,13
20170701|2017-05-04 04:00,4,3.299,3.316,3.299,3.313,45
20170701|2017-05-04 04:30,4,3.311,3.333,3.311,3.322,79
20170701|2017-05-04 05:00,4,3.323,3.323,3.316,3.317,20
20170701|2017-05-04 05:30,4,3.317,3.317,3.31,3.31,39
20170701|2017-05-04 06:00,4,3.313,3.316,3.298,3.304,128
20170701|2017-05-04 06:30,4,3.307,3.317,3.307,3.308,24
20170701|2017-05-04 07:00,4,3.313,3.319,3.308,3.316,75
20170701|2017-05-04 07:30,4,3.316,3.323,3.304,3.316,328
20170701|2017-05-04 08:00,4,3.317,3.318,3.305,3.306,709
20170701|2017-05-04 08:30,4,3.306,3.311,3.288,3.299,842
20170701|2017-05-04 09:00,4,3.299,3.307,3.297,3.304,828
20170701|2017-05-04 09:30,4,3.302,3.302,3.268,3.285,2680
20170701|2017-05-04 10:00,4,3.285,3.301,3.285,3.292,1387
20170701|2017-05-04 10:30,4,3.291,3.299,3.267,3.273,1261
20170701|2017-05-04 11:00,4,3.272,3.274,3.259,3.273,1390
20170701|2017-05-04 11:30,4,3.272,3.273,3.258,3.26,1218
20170701|2017-05-04 12:00,4,3.259,3.266,3.253,3.258,944
20170701|2017-05-04 12:30,4,3.259,3.268,3.257,3.267,896
20170701|2017-05-04 13:00,4,3.267,3.275,3.256,3.267,2273
20170701|2017-05-04 13:30,4,3.266,3.282,3.266,3.282,899
20170701|2017-05-04 14:00,4,3.281,3.286,3.276,3.277,368
20170701|2017-05-04 14:30,4,3.277,3.283,3.277,3.281,110
20170701|2017-05-04 15:00,4,3.282,3.282,3.277,3.28,141
20170701|2017-05-04 15:30,4,3.283,3.287,3.283,3.287,50
20170701|2017-05-04 17:00,5,3.283,3.293,3.283,3.288,12
20170701|2017-05-04 17:30,5,3.287,3.289,3.283,3.283,9
20170701|2017-05-04 18:00,5,3.282,3.285,3.282,3.284,4
20170701|2017-05-04 18:30,5,3.285,3.285,3.281,3.281,6
20170701|2017-05-04 19:00,5,3.283,3.283,3.283,3.283,1
20170701|2017-05-04 19:30,5,3.285,3.285,3.276,3.276,9
20170701|2017-05-04 20:00,5,3.276,3.277,3.276,3.277,6
20170701|2017-05-04 20:30,5,3.275,3.279,3.275,3.279,3
20170701|2017-05-04 21:00,5,3.283,3.283,3.281,3.281,13
20170701|2017-05-04 21:30,5,3.28,3.28,3.276,3.276,5
20170701|2017-05-04 22:00,5,3.279,3.281,3.277,3.281,14
20170701|2017-05-04 22:30,5,3.28,3.285,3.278,3.285,25
20170701|2017-05-04 23:00,5,3.282,3.282,3.282,3.282,4
20170701|2017-05-04 23:30,5,3.276,3.276,3.275,3.275,14
20170701|2017-05-05 00:00,5,3.274,3.274,3.274,3.274,1
20170701|2017-05-05 00:30,5,3.273,3.273,3.272,3.272,4
20170701|2017-05-05 01:00,5,3.274,3.281,3.272,3.281,18
20170701|2017-05-05 01:30,5,3.282,3.285,3.279,3.28,15
20170701|2017-05-05 02:00,5,3.279,3.284,3.279,3.284,8
20170701|2017-05-05 02:30,5,3.283,3.293,3.283,3.292,42
20170701|2017-05-05 03:00,5,3.295,3.304,3.295,3.303,29
20170701|2017-05-05 03:30,5,3.3,3.303,3.294,3.303,20
20170701|2017-05-05 04:00,5,3.301,3.305,3.301,3.302,9
20170701|2017-05-05 04:30,5,3.302,3.304,3.301,3.302,87
20170701|2017-05-05 05:00,5,3.301,3.301,3.295,3.299,20
20170701|2017-05-05 05:30,5,3.296,3.297,3.293,3.296,15
20170701|2017-05-05 06:00,5,3.298,3.301,3.289,3.301,95
20170701|2017-05-05 06:30,5,3.3,3.301,3.291,3.296,106
20170701|2017-05-05 07:00,5,3.299,3.311,3.297,3.298,206
20170701|2017-05-05 07:30,5,3.299,3.303,3.284,3.293,239
20170701|2017-05-05 08:00,5,3.294,3.327,3.287,3.317,1449
20170701|2017-05-05 08:30,5,3.317,3.327,3.31,3.322,688
20170701|2017-05-05 09:00,5,3.323,3.325,3.307,3.308,726
20170701|2017-05-05 09:30,5,3.307,3.315,3.306,3.313,244
20170701|2017-05-05 10:00,5,3.314,3.323,3.314,3.32,502
20170701|2017-05-05 10:30,5,3.321,3.321,3.315,3.317,433
20170701|2017-05-05 11:00,5,3.318,3.325,3.317,3.322,360
20170701|2017-05-05 11:30,5,3.321,3.355,3.321,3.352,1734
20170701|2017-05-05 12:00,5,3.353,3.357,3.345,3.35,921
20170701|2017-05-05 12:30,5,3.351,3.353,3.338,3.349,1192
20170701|2017-05-05 13:00,5,3.35,3.354,3.345,3.349,2397
20170701|2017-05-05 13:30,5,3.348,3.351,3.344,3.349,692
20170701|2017-05-05 14:00,5,3.349,3.35,3.345,3.347,159
20170701|2017-05-05 14:30,5,3.347,3.352,3.346,3.351,524
20170701|2017-05-05 15:00,5,3.351,3.357,3.35,3.356,93
20170701|2017-05-05 15:30,5,3.356,3.361,3.354,3.356,87
20170701|2017-05-07 17:00,8,3.331,3.337,3.323,3.323,197
20170701|2017-05-07 17:30,8,3.325,3.33,3.324,3.33,6
20170701|2017-05-07 18:00,8,3.333,3.333,3.33,3.33,24
20170701|2017-05-07 18:30,8,3.333,3.334,3.33,3.33,7
20170701|2017-05-07 19:00,8,3.333,3.34,3.333,3.34,77
20170701|2017-05-07 19:30,8,3.34,3.345,3.34,3.345,8
20170701|2017-05-07 20:00,8,3.347,3.348,3.332,3.335,110
20170701|2017-05-07 20:30,8,3.334,3.336,3.334,3.336,3
20170701|2017-05-07 21:00,8,3.335,3.337,3.335,3.335,4
20170701|2017-05-07 21:30,8,3.337,3.34,3.337,3.339,11
20170701|2017-05-07 22:00,8,3.34,3.34,3.33,3.33,34
20170701|2017-05-07 22:30,8,3.328,3.328,3.327,3.327,3
20170701|2017-05-07 23:00,8,3.328,3.336,3.328,3.33,20
20170701|2017-05-07 23:30,8,3.331,3.343,3.331,3.343,13
20170701|2017-05-08 00:00,8,3.344,3.344,3.338,3.341,5
20170701|2017-05-08 00:30,8,3.341,3.341,3.319,3.324,48
20170701|2017-05-08 01:00,8,3.323,3.324,3.318,3.318,14
20170701|2017-05-08 01:30,8,3.318,3.319,3.317,3.319,12
20170701|2017-05-08 02:00,8,3.319,3.323,3.319,3.321,20
20170701|2017-05-08 02:30,8,3.322,3.327,3.322,3.326,12
20170701|2017-05-08 03:00,8,3.328,3.33,3.325,3.33,9
20170701|2017-05-08 03:30,8,3.331,3.331,3.322,3.323,35
20170701|2017-05-08 04:00,8,3.327,3.327,3.322,3.322,9
20170701|2017-05-08 04:30,8,3.323,3.324,3.315,3.316,20
20170701|2017-05-08 05:00,8,3.317,3.32,3.314,3.315,77
20170701|2017-05-08 05:30,8,3.316,3.317,3.314,3.316,75
20170701|2017-05-08 06:00,8,3.315,3.32,3.314,3.314,63
20170701|2017-05-08 06:30,8,3.314,3.315,3.303,3.313,94
20170701|2017-05-08 07:00,8,3.312,3.317,3.288,3.293,683
20170701|2017-05-08 07:30,8,3.293,3.295,3.275,3.275,544
20170701|2017-05-08 08:00,8,3.277,3.279,3.257,3.263,1592
20170701|2017-05-08 08:30,8,3.263,3.273,3.259,3.27,1771
20170701|2017-05-08 09:00,8,3.269,3.275,3.261,3.264,679
20170701|2017-05-08 09:30,8,3.265,3.265,3.241,3.241,2194
20170701|2017-05-08 10:00,8,3.242,3.242,3.229,3.24,1313
20170701|2017-05-08 10:30,8,3.239,3.246,3.236,3.239,1640
20170701|2017-05-08 11:00,8,3.239,3.258,3.235,3.252,1685
20170701|2017-05-08 11:30,8,3.252,3.261,3.246,3.254,1215
20170701|2017-05-08 12:00,8,3.253,3.26,3.248,3.251,525
20170701|2017-05-08 12:30,8,3.25,3.26,3.249,3.259,593
20170701|2017-05-08 13:00,8,3.26,3.267,3.251,3.257,3097
20170701|2017-05-08 13:30,8,3.257,3.259,3.254,3.259,580
20170701|2017-05-08 14:00,8,3.258,3.267,3.258,3.267,335
20170701|2017-05-08 14:30,8,3.267,3.269,3.263,3.264,316
20170701|2017-05-08 15:00,8,3.264,3.268,3.264,3.268,120
20170701|2017-05-08 15:30,8,3.269,3.269,3.258,3.261,121
20170701|2017-05-08 17:00,9,3.262,3.266,3.261,3.261,8
20170701|2017-05-08 17:30,9,3.26,3.263,3.257,3.263,7
20170701|2017-05-08 18:00,9,3.262,3.262,3.262,3.262,2
20170701|2017-05-08 18:30,9,3.265,3.268,3.262,3.268,10
20170701|2017-05-08 19:00,9,3.267,3.267,3.266,3.267,7
20170701|2017-05-08 19:30,9,3.268,3.269,3.268,3.269,8
20170701|2017-05-08 20:00,9,3.269,3.27,3.267,3.267,6
20170701|2017-05-08 20:30,9,3.267,3.269,3.266,3.268,11
20170701|2017-05-08 21:00,9,3.268,3.27,3.268,3.269,18
20170701|2017-05-08 21:30,9,3.269,3.269,3.267,3.268,17
20170701|2017-05-08 22:00,9,3.268,3.274,3.268,3.272,27
20170701|2017-05-08 22:30,9,3.273,3.273,3.273,3.273,6
20170701|2017-05-08 23:00,9,3.271,3.271,3.269,3.269,7
20170701|2017-05-08 23:30,9,3.269,3.271,3.269,3.271,8
20170701|2017-05-09 00:00,9,3.27,3.27,3.265,3.266,27
20170701|2017-05-09 00:30,9,3.267,3.268,3.263,3.266,22
20170701|2017-05-09 01:00,9,3.265,3.27,3.265,3.265,24
20170701|2017-05-09 01:30,9,3.265,3.266,3.263,3.265,13
20170701|2017-05-09 02:00,9,3.265,3.28,3.264,3.279,80
20170701|2017-05-09 02:30,9,3.278,3.281,3.274,3.277,32
20170701|2017-05-09 03:00,9,3.277,3.285,3.277,3.278,26
20170701|2017-05-09 03:30,9,3.279,3.279,3.279,3.279,2
20170701|2017-05-09 04:00,9,3.276,3.277,3.276,3.277,7
20170701|2017-05-09 04:30,9,3.276,3.276,3.266,3.266,28
20170701|2017-05-09 05:00,9,3.266,3.277,3.264,3.277,44
20170701|2017-05-09 05:30,9,3.28,3.283,3.276,3.281,23
20170701|2017-05-09 06:00,9,3.281,3.3,3.28,3.296,169
20170701|2017-05-09 06:30,9,3.294,3.303,3.292,3.295,233
20170701|2017-05-09 07:00,9,3.297,3.306,3.277,3.287,294
20170701|2017-05-09 07:30,9,3.286,3.286,3.27,3.278,499
20170701|2017-05-09 08:00,9,3.279,3.3,3.269,3.285,1313
20170701|2017-05-09 08:30,9,3.284,3.293,3.276,3.287,818
20170701|2017-05-09 09:00,9,3.288,3.31,3.288,3.306,1319
20170701|2017-05-09 09:30,9,3.306,3.311,3.298,3.308,1490
20170701|2017-05-09 10:00,9,3.308,3.311,3.303,3.31,578
20170701|2017-05-09 10:30,9,3.31,3.313,3.304,3.31,369
20170701|2017-05-09 11:00,9,3.311,3.322,3.31,3.316,945
20170701|2017-05-09 11:30,9,3.317,3.323,3.316,3.318,871
20170701|2017-05-09 12:00,9,3.319,3.327,3.314,3.317,784
20170701|2017-05-09 12:30,9,3.318,3.325,3.316,3.323,554
20170701|2017-05-09 13:00,9,3.323,3.323,3.312,3.315,2153
20170701|2017-05-09 13:30,9,3.315,3.316,3.305,3.311,558
20170701|2017-05-09 14:00,9,3.31,3.31,3.305,3.309,256
20170701|2017-05-09 14:30,9,3.308,3.314,3.307,3.307,149
20170701|2017-05-09 15:00,9,3.307,3.307,3.303,3.304,131
20170701|2017-05-09 15:30,9,3.303,3.307,3.301,3.301,86
20170701|2017-05-09 17:00,10,3.304,3.304,3.301,3.304,9
20170701|2017-05-09 17:30,10,3.304,3.304,3.302,3.302,2
20170701|2017-05-09 18:00,10,3.304,3.304,3.301,3.301,4
20170701|2017-05-09 18:30,10,3.302,3.304,3.302,3.304,7
20170701|2017-05-09 19:00,10,3.305,3.305,3.295,3.295,22
20170701|2017-05-09 19:30,10,3.296,3.296,3.294,3.296,18
20170701|2017-05-09 20:00,10,3.298,3.299,3.298,3.299,8
20170701|2017-05-09 21:00,10,3.299,3.301,3.299,3.301,4
20170701|2017-05-09 21:30,10,3.301,3.301,3.3,3.3,12
20170701|2017-05-09 22:00,10,3.297,3.297,3.294,3.295,21
20170701|2017-05-09 22:30,10,3.295,3.299,3.295,3.299,15
20170701|2017-05-09 23:00,10,3.299,3.299,3.299,3.299,1
20170701|2017-05-09 23:30,10,3.301,3.305,3.301,3.304,12
20170701|2017-05-10 00:00,10,3.299,3.299,3.296,3.296,18
20170701|2017-05-10 00:30,10,3.297,3.303,3.297,3.302,47
20170701|2017-05-10 01:00,10,3.3,3.3,3.296,3.298,9
20170701|2017-05-10 01:30,10,3.298,3.3,3.298,3.299,5
20170701|2017-05-10 02:00,10,3.297,3.297,3.291,3.293,27
20170701|2017-05-10 02:30,10,3.293,3.297,3.291,3.294,42
20170701|2017-05-10 03:00,10,3.295,3.296,3.294,3.296,25
20170701|2017-05-10 03:30,10,3.295,3.295,3.291,3.294,10
20170701|2017-05-10 04:00,10,3.296,3.311,3.296,3.305,90
20170701|2017-05-10 04:30,10,3.303,3.308,3.299,3.3,15
20170701|2017-05-10 05:00,10,3.298,3.305,3.298,3.304,41
20170701|2017-05-10 05:30,10,3.304,3.314,3.304,3.314,53
20170701|2017-05-10 06:00,10,3.315,3.336,3.315,3.333,320
20170701|2017-05-10 06:30,10,3.334,3.343,3.329,3.332,372
20170701|2017-05-10 07:00,10,3.331,3.346,3.328,3.343,589
20170701|2017-05-10 07:30,10,3.342,3.356,3.341,3.353,673
20170701|2017-05-10 08:00,10,3.353,3.358,3.339,3.353,1496
20170701|2017-05-10 08:30,10,3.353,3.355,3.339,3.353,1519
20170701|2017-05-10 09:00,10,3.354,3.365,3.349,3.351,1533
20170701|2017-05-10 09:30,10,3.351,3.429,3.349,3.41,4901
20170701|2017-05-10 10:00,10,3.41,3.412,3.384,3.384,3476
20170701|2017-05-10 10:30,10,3.385,3.399,3.383,3.391,1435
20170701|2017-05-10 11:00,10,3.391,3.398,3.39,3.394,1149
20170701|2017-05-10 11:30,10,3.394,3.394,3.382,3.391,1633
20170701|2017-05-10 12:00,10,3.391,3.397,3.385,3.387,995
20170701|2017-05-10 12:30,10,3.387,3.393,3.382,3.387,1269
20170701|2017-05-10 13:00,10,3.388,3.391,3.378,3.38,3484
20170701|2017-05-10 13:30,10,3.38,3.381,3.374,3.378,744
20170701|2017-05-10 14:00,10,3.377,3.377,3.37,3.372,139
20170701|2017-05-10 14:30,10,3.371,3.372,3.367,3.369,264
20170701|2017-05-10 15:00,10,3.369,3.371,3.364,3.37,130
20170701|2017-05-10 15:30,10,3.37,3.372,3.366,3.369,63
20170701|2017-05-10 17:00,11,3.368,3.372,3.368,3.371,57
20170701|2017-05-10 17:30,11,3.371,3.371,3.371,3.371,7
20170701|2017-05-10 18:00,11,3.368,3.368,3.366,3.368,13
20170701|2017-05-10 18:30,11,3.369,3.369,3.369,3.369,5
20170701|2017-05-10 19:00,11,3.372,3.372,3.37,3.372,5
20170701|2017-05-10 19:30,11,3.37,3.37,3.37,3.37,1
20170701|2017-05-10 20:00,11,3.371,3.371,3.371,3.371,2
20170701|2017-05-10 20:30,11,3.369,3.372,3.369,3.372,12
20170701|2017-05-10 21:00,11,3.372,3.372,3.37,3.37,5
20170701|2017-05-10 22:00,11,3.373,3.374,3.372,3.374,14
20170701|2017-05-10 22:30,11,3.374,3.378,3.374,3.376,18
20170701|2017-05-10 23:00,11,3.379,3.379,3.376,3.376,8
20170701|2017-05-10 23:30,11,3.376,3.38,3.376,3.38,16
20170701|2017-05-11 00:00,11,3.376,3.376,3.374,3.374,11
20170701|2017-05-11 00:30,11,3.375,3.375,3.364,3.365,32
20170701|2017-05-11 01:00,11,3.366,3.371,3.365,3.365,16
20170701|2017-05-11 01:30,11,3.366,3.371,3.366,3.371,12
20170701|2017-05-11 02:00,11,3.369,3.373,3.367,3.369,21
20170701|2017-05-11 02:30,11,3.371,3.378,3.367,3.37,99
20170701|2017-05-11 03:00,11,3.37,3.377,3.37,3.372,24
20170701|2017-05-11 03:30,11,3.372,3.38,3.372,3.378,32
20170701|2017-05-11 04:00,11,3.379,3.383,3.379,3.383,18
20170701|2017-05-11 04:30,11,3.38,3.381,3.379,3.381,13
20170701|2017-05-11 05:00,11,3.381,3.392,3.375,3.392,44
20170701|2017-05-11 05:30,11,3.39,3.393,3.386,3.387,50
20170701|2017-05-11 06:00,11,3.388,3.396,3.387,3.393,71
20170701|2017-05-11 06:30,11,3.392,3.407,3.391,3.405,229
20170701|2017-05-11 07:00,11,3.405,3.424,3.401,3.412,1184
20170701|2017-05-11 07:30,11,3.412,3.422,3.402,3.404,1090
20170701|2017-05-11 08:00,11,3.404,3.419,3.399,3.414,1555
20170701|2017-05-11 08:30,11,3.414,3.418,3.403,3.405,2136
20170701|2017-05-11 09:00,11,3.406,3.462,3.405,3.458,2725
20170701|2017-05-11 09:30,11,3.462,3.472,3.444,3.445,6918
20170701|2017-05-11 10:00,11,3.446,3.457,3.442,3.452,2610
20170701|2017-05-11 10:30,11,3.452,3.466,3.45,3.466,2203
20170701|2017-05-11 11:00,11,3.466,3.47,3.457,3.458,2143
20170701|2017-05-11 11:30,11,3.458,3.462,3.446,3.458,1730
20170701|2017-05-11 12:00,11,3.458,3.464,3.448,3.463,1303
20170701|2017-05-11 12:30,11,3.464,3.467,3.458,3.461,2106
20170701|2017-05-11 13:00,11,3.461,3.464,3.456,3.457,3497
20170701|2017-05-11 13:30,11,3.458,3.459,3.445,3.447,2161
20170701|2017-05-11 14:00,11,3.447,3.451,3.442,3.444,483
20170701|2017-05-11 14:30,11,3.444,3.45,3.44,3.45,350
20170701|2017-05-11 15:00,11,3.449,3.451,3.447,3.45,270
20170701|2017-05-11 15:30,11,3.449,3.451,3.447,3.447,143
20170701|2017-05-11 17:00,12,3.45,3.453,3.448,3.449,49
20170701|2017-05-11 17:30,12,3.449,3.449,3.445,3.445,66
20170701|2017-05-11 18:00,12,3.448,3.454,3.448,3.454,55
20170701|2017-05-11 18:30,12,3.451,3.454,3.451,3.454,6
20170701|2017-05-11 19:00,12,3.453,3.454,3.453,3.454,12
20170701|2017-05-11 19:30,12,3.453,3.454,3.453,3.453,5
20170701|2017-05-11 20:00,12,3.453,3.454,3.451,3.451,8
20170701|2017-05-11 20:30,12,3.451,3.452,3.451,3.452,2
20170701|2017-05-11 21:00,12,3.451,3.452,3.448,3.448,26
20170701|2017-05-11 21:30,12,3.451,3.451,3.449,3.45,5
20170701|2017-05-11 22:00,12,3.45,3.45,3.445,3.445,25
20170701|2017-05-11 22:30,12,3.444,3.444,3.444,3.444,25
20170701|2017-05-11 23:00,12,3.443,3.443,3.443,3.443,2
20170701|2017-05-11 23:30,12,3.446,3.446,3.446,3.446,3
20170701|2017-05-12 00:00,12,3.446,3.449,3.446,3.449,39
20170701|2017-05-12 00:30,12,3.45,3.45,3.444,3.446,64
20170701|2017-05-12 01:00,12,3.446,3.448,3.443,3.448,50
20170701|2017-05-12 01:30,12,3.448,3.452,3.448,3.452,51
20170701|2017-05-12 02:00,12,3.452,3.453,3.45,3.453,25
20170701|2017-05-12 02:30,12,3.452,3.457,3.452,3.455,86
20170701|2017-05-12 03:00,12,3.454,3.458,3.454,3.458,27
20170701|2017-05-12 03:30,12,3.459,3.462,3.459,3.459,24
20170701|2017-05-12 04:00,12,3.46,3.46,3.453,3.454,18
20170701|2017-05-12 04:30,12,3.453,3.455,3.452,3.453,20
20170701|2017-05-12 05:00,12,3.454,3.461,3.449,3.461,33
20170701|2017-05-12 05:30,12,3.459,3.463,3.458,3.463,63
20170701|2017-05-12 06:00,12,3.462,3.463,3.438,3.438,172
20170701|2017-05-12 06:30,12,3.438,3.446,3.436,3.439,284
20170701|2017-05-12 07:00,12,3.437,3.455,3.435,3.454,329
20170701|2017-05-12 07:30,12,3.454,3.466,3.447,3.465,818
20170701|2017-05-12 08:00,12,3.466,3.479,3.462,3.472,3277
20170701|2017-05-12 08:30,12,3.473,3.478,3.467,3.471,1625
20170701|2017-05-12 09:00,12,3.473,3.486,3.471,3.479,2342
20170701|2017-05-12 09:30,12,3.48,3.491,3.477,3.48,2327
20170701|2017-05-12 10:00,12,3.48,3.493,3.477,3.49,2582
20170701|2017-05-12 10:30,12,3.49,3.497,3.488,3.494,1380
20170701|2017-05-12 11:00,12,3.494,3.501,3.491,3.494,1772
20170701|2017-05-12 11:30,12,3.493,3.494,3.483,3.49,2013
20170701|2017-05-12 12:00,12,3.492,3.501,3.49,3.498,1632
20170701|2017-05-12 12:30,12,3.498,3.502,3.497,3.5,891
20170701|2017-05-12 13:00,12,3.501,3.506,3.493,3.497,3950
20170701|2017-05-12 13:30,12,3.497,3.497,3.488,3.493,655
20170701|2017-05-12 14:00,12,3.492,3.493,3.483,3.484,470
20170701|2017-05-12 14:30,12,3.485,3.485,3.481,3.484,385
20170701|2017-05-12 15:00,12,3.483,3.484,3.481,3.483,117
20170701|2017-05-12 15:30,12,3.484,3.498,3.484,3.496,115
20170701|2017-05-14 17:00,15,3.453,3.463,3.448,3.462,221
20170701|2017-05-14 17:30,15,3.461,3.461,3.454,3.454,56
20170701|2017-05-14 18:00,15,3.454,3.457,3.454,3.454,30
20170701|2017-05-14 18:30,15,3.456,3.456,3.454,3.455,5
20170701|2017-05-14 19:00,15,3.455,3.457,3.454,3.457,31
20170701|2017-05-14 19:30,15,3.456,3.458,3.454,3.457,19
20170701|2017-05-14 20:00,15,3.458,3.461,3.458,3.458,15
20170701|2017-05-14 20:30,15,3.457,3.459,3.457,3.459,4
20170701|2017-05-14 21:00,15,3.459,3.46,3.458,3.458,5
20170701|2017-05-14 21:30,15,3.459,3.471,3.458,3.471,43
20170701|2017-05-14 22:00,15,3.47,3.47,3.47,3.47,4
20170701|2017-05-14 22:30,15,3.47,3.472,3.47,3.47,14
20170701|2017-05-14 23:00,15,3.469,3.473,3.467,3.471,24
20170701|2017-05-14 23:30,15,3.472,3.474,3.469,3.471,22
20170701|2017-05-15 00:00,15,3.472,3.476,3.472,3.474,17
20170701|2017-05-15 00:30,15,3.477,3.477,3.477,3.477,19
20170701|2017-05-15 01:00,15,3.477,3.478,3.474,3.474,11
20170701|2017-05-15 01:30,15,3.475,3.476,3.474,3.475,7
20170701|2017-05-15 02:00,15,3.474,3.474,3.471,3.471,28
20170701|2017-05-15 02:30,15,3.472,3.475,3.461,3.463,56
20170701|2017-05-15 03:00,15,3.461,3.47,3.461,3.47,19
20170701|2017-05-15 03:30,15,3.468,3.468,3.46,3.46,51
20170701|2017-05-15 04:00,15,3.46,3.463,3.455,3.46,52
20170701|2017-05-15 04:30,15,3.459,3.473,3.459,3.472,48
20170701|2017-05-15 05:00,15,3.472,3.472,3.458,3.458,140
20170701|2017-05-15 05:30,15,3.46,3.46,3.445,3.449,257
20170701|2017-05-15 06:00,15,3.45,3.466,3.439,3.452,265
20170701|2017-05-15 06:30,15,3.451,3.459,3.438,3.441,251
20170701|2017-05-15 07:00,15,3.444,3.456,3.435,3.435,644
20170701|2017-05-15 07:30,15,3.436,3.443,3.422,3.423,1711
20170701|2017-05-15 08:00,15,3.424,3.432,3.41,3.431,2596
20170701|2017-05-15 08:30,15,3.432,3.443,3.428,3.428,3012
20170701|2017-05-15 09:00,15,3.428,3.446,3.426,3.441,2409
20170701|2017-05-15 09:30,15,3.441,3.448,3.436,3.439,1810
20170701|2017-05-15 10:00,15,3.44,3.449,3.434,3.441,1946
20170701|2017-05-15 10:30,15,3.441,3.442,3.435,3.441,1238
20170701|2017-05-15 11:00,15,3.44,3.451,3.44,3.449,1924
20170701|2017-05-15 11:30,15,3.449,3.45,3.426,3.428,2232
20170701|2017-05-15 12:00,15,3.428,3.434,3.424,3.433,1408
20170701|2017-05-15 12:30,15,3.433,3.442,3.43,3.431,1315
20170701|2017-05-15 13:00,15,3.432,3.437,3.427,3.429,3745
20170701|2017-05-15 13:30,15,3.429,3.436,3.428,3.434,1225
20170701|2017-05-15 14:00,15,3.434,3.435,3.43,3.431,291
20170701|2017-05-15 14:30,15,3.432,3.439,3.431,3.438,322
20170701|2017-05-15 15:00,15,3.439,3.44,3.435,3.435,71
20170701|2017-05-15 15:30,15,3.435,3.439,3.434,3.434,110
20170701|2017-05-15 17:00,16,3.436,3.44,3.432,3.435,44
20170701|2017-05-15 17:30,16,3.436,3.436,3.435,3.435,2
20170701|2017-05-15 18:00,16,3.436,3.436,3.436,3.436,1
20170701|2017-05-15 18:30,16,3.439,3.439,3.431,3.431,9
20170701|2017-05-15 19:00,16,3.43,3.431,3.428,3.43,25
20170701|2017-05-15 19:30,16,3.428,3.43,3.428,3.429,6
20170701|2017-05-15 20:00,16,3.431,3.432,3.431,3.432,7
20170701|2017-05-15 20:30,16,3.43,3.431,3.43,3.431,2
20170701|2017-05-15 21:00,16,3.431,3.433,3.431,3.432,12
20170701|2017-05-15 21:30,16,3.432,3.432,3.43,3.43,11
20170701|2017-05-15 22:00,16,3.43,3.432,3.429,3.429,19
20170701|2017-05-15 22:30,16,3.429,3.429,3.428,3.428,5
20170701|2017-05-15 23:00,16,3.43,3.43,3.43,3.43,1
20170701|2017-05-15 23:30,16,3.43,3.43,3.43,3.43,2
20170701|2017-05-16 00:00,16,3.429,3.435,3.428,3.434,31
20170701|2017-05-16 00:30,16,3.436,3.44,3.436,3.436,18
20170701|2017-05-16 01:00,16,3.437,3.437,3.434,3.435,15
20170701|2017-05-16 01:30,16,3.436,3.442,3.436,3.442,14
20170701|2017-05-16 02:00,16,3.442,3.444,3.442,3.444,39
20170701|2017-05-16 02:30,16,3.446,3.447,3.444,3.445,20
20170701|2017-05-16 03:00,16,3.443,3.448,3.44,3.448,37
20170701|2017-05-16 03:30,16,3.445,3.446,3.438,3.44,32
20170701|2017-05-16 04:00,16,3.441,3.441,3.437,3.437,15
20170701|2017-05-16 04:30,16,3.439,3.447,3.439,3.447,48
20170701|2017-05-16 05:00,16,3.448,3.449,3.443,3.445,122
20170701|2017-05-16 05:30,16,3.442,3.446,3.44,3.445,42
20170701|2017-05-16 06:00,16,3.443,3.445,3.422,3.423,334
20170701|2017-05-16 06:30,16,3.425,3.433,3.412,3.413,434
20170701|2017-05-16 07:00,16,3.413,3.414,3.385,3.391,910
20170701|2017-05-16 07:30,16,3.392,3.394,3.347,3.363,3023
20170701|2017-05-16 08:00,16,3.362,3.372,3.35,3.35,3477
20170701|2017-05-16 08:30,16,3.349,3.368,3.348,3.359,3306
20170701|2017-05-16 09:00,16,3.36,3.363,3.341,3.344,4573
20170701|2017-05-16 09:30,16,3.344,3.355,3.344,3.348,2380
20170701|2017-05-16 10:00,16,3.348,3.352,3.343,3.345,1474
20170701|2017-05-16 10:30,16,3.345,3.346,3.333,3.334,2180
20170701|2017-05-16 11:00,16,3.333,3.333,3.309,3.32,4779
20170701|2017-05-16 11:30,16,3.321,3.331,3.316,3.316,2191
20170701|2017-05-16 12:00,16,3.316,3.318,3.306,3.313,2192
20170701|2017-05-16 12:30,16,3.313,3.316,3.305,3.311,1992
20170701|2017-05-16 13:00,16,3.312,3.32,3.311,3.315,5708
20170701|2017-05-16 13:30,16,3.315,3.317,3.308,3.314,1563
20170701|2017-05-16 14:00,16,3.314,3.316,3.309,3.312,1142
20170701|2017-05-16 14:30,16,3.312,3.317,3.31,3.316,741
20170701|2017-05-16 15:00,16,3.315,3.317,3.314,3.315,144
20170701|2017-05-16 15:30,16,3.314,3.317,3.312,3.312,112
20170701|2017-05-16 17:00,17,3.315,3.319,3.314,3.319,30
20170701|2017-05-16 17:30,17,3.319,3.319,3.317,3.317,6
20170701|2017-05-16 18:00,17,3.316,3.316,3.314,3.314,12
20170701|2017-05-16 18:30,17,3.314,3.315,3.314,3.314,15
20170701|2017-05-16 19:00,17,3.316,3.316,3.314,3.315,19
20170701|2017-05-16 19:30,17,3.316,3.32,3.316,3.319,46
20170701|2017-05-16 20:00,17,3.32,3.32,3.319,3.32,65
20170701|2017-05-16 20:30,17,3.32,3.32,3.319,3.32,24
20170701|2017-05-16 21:00,17,3.321,3.321,3.316,3.319,91
20170701|2017-05-16 21:30,17,3.319,3.321,3.318,3.321,16
20170701|2017-05-16 22:00,17,3.322,3.324,3.321,3.322,40
20170701|2017-05-16 22:30,17,3.322,3.324,3.322,3.324,20
20170701|2017-05-16 23:00,17,3.324,3.324,3.322,3.322,4
20170701|2017-05-16 23:30,17,3.321,3.321,3.321,3.321,3
20170701|2017-05-17 00:00,17,3.32,3.322,3.313,3.313,81
20170701|2017-05-17 00:30,17,3.312,3.313,3.303,3.307,181
20170701|2017-05-17 01:00,17,3.307,3.307,3.295,3.3,137
20170701|2017-05-17 01:30,17,3.299,3.304,3.299,3.301,29
20170701|2017-05-17 02:00,17,3.305,3.316,3.305,3.307,128
20170701|2017-05-17 02:30,17,3.306,3.316,3.304,3.304,316
20170701|2017-05-17 03:00,17,3.304,3.311,3.301,3.304,78
20170701|2017-05-17 03:30,17,3.304,3.31,3.304,3.308,71
20170701|2017-05-17 04:00,17,3.308,3.312,3.307,3.308,34
20170701|2017-05-17 04:30,17,3.308,3.315,3.308,3.311,24
20170701|2017-05-17 05:00,17,3.311,3.321,3.307,3.316,85
20170701|2017-05-17 05:30,17,3.316,3.327,3.316,3.321,130
20170701|2017-05-17 06:00,17,3.322,3.327,3.31,3.31,318
20170701|2017-05-17 06:30,17,3.31,3.346,3.305,3.342,1035
20170701|2017-05-17 07:00,17,3.341,3.354,3.331,3.339,1081
20170701|2017-05-17 07:30,17,3.338,3.343,3.307,3.321,1369
20170701|2017-05-17 08:00,17,3.322,3.332,3.287,3.29,3300
20170701|2017-05-17 08:30,17,3.291,3.303,3.273,3.273,3860
20170701|2017-05-17 09:00,17,3.274,3.291,3.273,3.288,3287
20170701|2017-05-17 09:30,17,3.287,3.296,3.28,3.282,1634
20170701|2017-05-17 10:00,17,3.283,3.29,3.277,3.279,1908
20170701|2017-05-17 10:30,17,3.278,3.278,3.261,3.264,3774
20170701|2017-05-17 11:00,17,3.264,3.27,3.258,3.267,2473
20170701|2017-05-17 11:30,17,3.267,3.278,3.264,3.266,2219
20170701|2017-05-17 12:00,17,3.265,3.281,3.265,3.279,1405
20170701|2017-05-17 12:30,17,3.279,3.29,3.271,3.282,2839
20170701|2017-05-17 13:00,17,3.282,3.286,3.279,3.284,2921
20170701|2017-05-17 13:30,17,3.284,3.294,3.283,3.293,1774
20170701|2017-05-17 14:00,17,3.294,3.295,3.29,3.295,536
20170701|2017-05-17 14:30,17,3.295,3.298,3.292,3.295,974
20170701|2017-05-17 15:00,17,3.296,3.299,3.296,3.298,138
20170701|2017-05-17 15:30,17,3.297,3.302,3.297,3.298,160
20170701|2017-05-17 17:00,18,3.302,3.303,3.298,3.299,43
20170701|2017-05-17 17:30,18,3.299,3.3,3.298,3.299,18
20170701|2017-05-17 18:00,18,3.298,3.3,3.297,3.3,13
20170701|2017-05-17 18:30,18,3.298,3.301,3.298,3.301,23
20170701|2017-05-17 19:00,18,3.301,3.301,3.298,3.3,12
20170701|2017-05-17 19:30,18,3.299,3.299,3.297,3.299,5
20170701|2017-05-17 20:00,18,3.298,3.298,3.296,3.298,44
20170701|2017-05-17 20:30,18,3.296,3.298,3.296,3.298,28
20170701|2017-05-17 21:00,18,3.297,3.3,3.296,3.3,97
20170701|2017-05-17 21:30,18,3.298,3.3,3.298,3.3,29
20170701|2017-05-17 22:00,18,3.299,3.3,3.296,3.296,23
20170701|2017-05-17 22:30,18,3.296,3.297,3.295,3.297,27
20170701|2017-05-17 23:00,18,3.295,3.297,3.295,3.297,7
20170701|2017-05-17 23:30,18,3.295,3.298,3.293,3.293,94
20170701|2017-05-18 00:00,18,3.294,3.299,3.293,3.299,43
20170701|2017-05-18 00:30,18,3.299,3.303,3.299,3.302,52
20170701|2017-05-18 01:00,18,3.301,3.302,3.3,3.3,25
20170701|2017-05-18 01:30,18,3.3,3.301,3.296,3.296,23
20170701|2017-05-18 02:00,18,3.296,3.299,3.295,3.296,59
20170701|2017-05-18 02:30,18,3.296,3.298,3.292,3.294,151
20170701|2017-05-18 03:00,18,3.293,3.295,3.292,3.293,71
20170701|2017-05-18 03:30,18,3.292,3.301,3.292,3.297,93
20170701|2017-05-18 04:00,18,3.298,3.301,3.288,3.29,115
20170701|2017-05-18 04:30,18,3.29,3.29,3.287,3.289,136
20170701|2017-05-18 05:00,18,3.288,3.293,3.279,3.292,281
20170701|2017-05-18 05:30,18,3.29,3.3,3.289,3.294,342
20170701|2017-05-18 06:00,18,3.294,3.326,3.294,3.315,579
20170701|2017-05-18 06:30,18,3.315,3.319,3.305,3.313,396
20170701|2017-05-18 07:00,18,3.311,3.331,3.311,3.322,1694
20170701|2017-05-18 07:30,18,3.322,3.331,3.312,3.319,1298
20170701|2017-05-18 08:00,18,3.319,3.319,3.287,3.296,3195
20170701|2017-05-18 08:30,18,3.297,3.302,3.281,3.292,2285
20170701|2017-05-18 09:00,18,3.294,3.296,3.278,3.287,2284
20170701|2017-05-18 09:30,18,3.284,3.317,3.256,3.315,7192
20170701|2017-05-18 10:00,18,3.315,3.318,3.298,3.299,3357
20170701|2017-05-18 10:30,18,3.299,3.3,3.276,3.277,2547
20170701|2017-05-18 11:00,18,3.276,3.282,3.275,3.277,2155
20170701|2017-05-18 11:30,18,3.276,3.3,3.269,3.287,3543
20170701|2017-05-18 12:00,18,3.288,3.298,3.288,3.298,1344
20170701|2017-05-18 12:30,18,3.298,3.302,3.293,3.293,1456
20170701|2017-05-18 13:00,18,3.294,3.294,3.274,3.279,3447
20170701|2017-05-18 13:30,18,3.278,3.287,3.278,3.283,1180
20170701|2017-05-18 14:00,18,3.283,3.284,3.277,3.281,177
20170701|2017-05-18 14:30,18,3.281,3.285,3.28,3.284,175
20170701|2017-05-18 15:00,18,3.284,3.286,3.283,3.284,121
20170701|2017-05-18 15:30,18,3.284,3.287,3.282,3.286,88
20170701|2017-05-18 17:00,19,3.281,3.288,3.281,3.286,104
20170701|2017-05-18 17:30,19,3.287,3.289,3.287,3.288,17
20170701|2017-05-18 18:00,19,3.287,3.287,3.286,3.286,5
20170701|2017-05-18 18:30,19,3.285,3.289,3.284,3.289,35
20170701|2017-05-18 19:00,19,3.29,3.299,3.29,3.297,69
20170701|2017-05-18 19:30,19,3.297,3.297,3.295,3.295,13
20170701|2017-05-18 20:00,19,3.296,3.296,3.294,3.295,9
20170701|2017-05-18 20:30,19,3.296,3.299,3.295,3.297,22
20170701|2017-05-18 21:00,19,3.299,3.313,3.298,3.309,133
20170701|2017-05-18 21:30,19,3.31,3.31,3.301,3.308,74
20170701|2017-05-18 22:00,19,3.306,3.31,3.305,3.308,52
20170701|2017-05-18 22:30,19,3.307,3.307,3.305,3.306,12
20170701|2017-05-18 23:00,19,3.305,3.305,3.3,3.303,28
20170701|2017-05-18 23:30,19,3.301,3.302,3.296,3.3,32
20170701|2017-05-19 00:00,19,3.3,3.302,3.297,3.299,35
20170701|2017-05-19 00:30,19,3.299,3.302,3.299,3.301,26
20170701|2017-05-19 01:00,19,3.299,3.303,3.298,3.302,70
20170701|2017-05-19 01:30,19,3.302,3.305,3.302,3.304,49
20170701|2017-05-19 02:00,19,3.304,3.304,3.298,3.301,100
20170701|2017-05-19 02:30,19,3.299,3.299,3.291,3.293,148
20170701|2017-05-19 03:00,19,3.291,3.302,3.291,3.299,98
20170701|2017-05-19 03:30,19,3.301,3.303,3.292,3.293,91
20170701|2017-05-19 04:00,19,3.294,3.303,3.292,3.301,243
20170701|2017-05-19 04:30,19,3.302,3.309,3.301,3.306,119
20170701|2017-05-19 05:00,19,3.306,3.314,3.301,3.309,144
20170701|2017-05-19 05:30,19,3.311,3.314,3.298,3.304,145
20170701|2017-05-19 06:00,19,3.303,3.305,3.291,3.293,195
20170701|2017-05-19 06:30,19,3.293,3.31,3.291,3.307,425
20170701|2017-05-19 07:00,19,3.307,3.31,3.294,3.302,805
20170701|2017-05-19 07:30,19,3.303,3.325,3.3,3.322,2043
20170701|2017-05-19 08:00,19,3.323,3.332,3.317,3.326,3292
20170701|2017-05-19 08:30,19,3.325,3.364,3.32,3.36,5565
20170701|2017-05-19 09:00,19,3.361,3.366,3.349,3.36,4315
20170701|2017-05-19 09:30,19,3.361,3.363,3.353,3.362,1769
20170701|2017-05-19 10:00,19,3.362,3.363,3.357,3.357,1757
20170701|2017-05-19 10:30,19,3.358,3.358,3.345,3.356,1744
20170701|2017-05-19 11:00,19,3.356,3.363,3.355,3.362,1714
20170701|2017-05-19 11:30,19,3.361,3.37,3.359,3.365,1927
20170701|2017-05-19 12:00,19,3.365,3.365,3.353,3.361,1901
20170701|2017-05-19 12:30,19,3.361,3.363,3.356,3.36,1239
20170701|2017-05-19 13:00,19,3.36,3.365,3.351,3.354,4880
20170701|2017-05-19 13:30,19,3.353,3.356,3.352,3.355,1649
20170701|2017-05-19 14:00,19,3.356,3.358,3.353,3.355,673
20170701|2017-05-19 14:30,19,3.354,3.354,3.348,3.35,446
20170701|2017-05-19 15:00,19,3.35,3.351,3.348,3.348,152
20170701|2017-05-19 15:30,19,3.348,3.349,3.337,3.34,491
20170701|2017-05-21 17:00,22,3.393,3.393,3.377,3.381,416
20170701|2017-05-21 17:30,22,3.381,3.388,3.381,3.383,214
20170701|2017-05-21 18:00,22,3.382,3.387,3.375,3.376,121
20170701|2017-05-21 18:30,22,3.376,3.38,3.376,3.377,29
20170701|2017-05-21 19:00,22,3.378,3.382,3.377,3.381,89
20170701|2017-05-21 19:30,22,3.379,3.379,3.376,3.376,35
20170701|2017-05-21 20:00,22,3.376,3.383,3.374,3.382,91
20170701|2017-05-21 20:30,22,3.382,3.382,3.375,3.378,89
20170701|2017-05-21 21:00,22,3.378,3.386,3.378,3.381,86
20170701|2017-05-21 21:30,22,3.381,3.383,3.378,3.381,28
20170701|2017-05-21 22:00,22,3.379,3.38,3.378,3.379,23
20170701|2017-05-21 22:30,22,3.38,3.38,3.379,3.38,11
20170701|2017-05-21 23:00,22,3.38,3.38,3.377,3.38,57
20170701|2017-05-21 23:30,22,3.381,3.384,3.378,3.38,44
20170701|2017-05-22 00:00,22,3.382,3.387,3.382,3.386,94
20170701|2017-05-22 00:30,22,3.386,3.389,3.386,3.386,95
20170701|2017-05-22 01:00,22,3.387,3.388,3.383,3.383,63
20170701|2017-05-22 01:30,22,3.383,3.387,3.383,3.385,52
20170701|2017-05-22 02:00,22,3.385,3.386,3.381,3.385,138
20170701|2017-05-22 02:30,22,3.383,3.384,3.376,3.382,201
20170701|2017-05-22 03:00,22,3.383,3.385,3.375,3.377,155
20170701|2017-05-22 03:30,22,3.377,3.384,3.377,3.382,140
20170701|2017-05-22 04:00,22,3.382,3.412,3.382,3.41,901
20170701|2017-05-22 04:30,22,3.411,3.413,3.404,3.408,362
20170701|2017-05-22 05:00,22,3.409,3.416,3.4,3.407,398
20170701|2017-05-22 05:30,22,3.408,3.409,3.394,3.397,196
20170701|2017-05-22 06:00,22,3.397,3.41,3.39,3.397,833
20170701|2017-05-22 06:30,22,3.398,3.403,3.386,3.398,900
20170701|2017-05-22 07:00,22,3.397,3.418,3.393,3.406,2139
20170701|2017-05-22 07:30,22,3.407,3.416,3.395,3.396,1589
20170701|2017-05-22 08:00,22,3.395,3.413,3.395,3.399,2750
20170701|2017-05-22 08:30,22,3.399,3.414,3.392,3.411,3369
20170701|2017-05-22 09:00,22,3.411,3.422,3.408,3.419,3442
20170701|2017-05-22 09:30,22,3.418,3.428,3.417,3.419,2819
20170701|2017-05-22 10:00,22,3.419,3.427,3.416,3.422,2276
20170701|2017-05-22 10:30,22,3.423,3.423,3.407,3.41,1890
20170701|2017-05-22 11:00,22,3.409,3.416,3.406,3.413,2107
20170701|2017-05-22 11:30,22,3.413,3.423,3.413,3.421,2199
20170701|2017-05-22 12:00,22,3.422,3.425,3.415,3.419,2069
20170701|2017-05-22 12:30,22,3.419,3.424,3.415,3.423,1160
20170701|2017-05-22 13:00,22,3.423,3.427,3.42,3.424,4161
20170701|2017-05-22 13:30,22,3.425,3.425,3.419,3.421,1844
20170701|2017-05-22 14:00,22,3.421,3.422,3.418,3.418,978
20170701|2017-05-22 14:30,22,3.418,3.419,3.415,3.415,1249
20170701|2017-05-22 15:00,22,3.414,3.419,3.414,3.418,334
20170701|2017-05-22 15:30,22,3.418,3.422,3.418,3.418,205
20170701|2017-05-22 17:00,23,3.422,3.423,3.419,3.423,74
20170701|2017-05-22 17:30,23,3.423,3.426,3.423,3.423,27
20170701|2017-05-22 18:00,23,3.423,3.425,3.418,3.419,40
20170701|2017-05-22 18:30,23,3.418,3.42,3.417,3.417,65
20170701|2017-05-22 19:00,23,3.417,3.419,3.415,3.416,61
20170701|2017-05-22 19:30,23,3.415,3.42,3.415,3.417,43
20170701|2017-05-22 20:00,23,3.416,3.418,3.415,3.417,46
20170701|2017-05-22 20:30,23,3.417,3.419,3.416,3.416,41
20170701|2017-05-22 21:00,23,3.418,3.418,3.409,3.41,212
20170701|2017-05-22 21:30,23,3.41,3.413,3.41,3.413,60
20170701|2017-05-22 22:00,23,3.412,3.414,3.411,3.411,25
20170701|2017-05-22 22:30,23,3.411,3.413,3.41,3.411,69
20170701|2017-05-22 23:00,23,3.411,3.412,3.409,3.412,29
20170701|2017-05-22 23:30,23,3.412,3.413,3.409,3.413,65
20170701|2017-05-23 00:00,23,3.413,3.415,3.411,3.412,162
20170701|2017-05-23 00:30,23,3.412,3.416,3.41,3.413,199
20170701|2017-05-23 01:00,23,3.414,3.415,3.409,3.409,60
20170701|2017-05-23 01:30,23,3.41,3.412,3.405,3.406,187
20170701|2017-05-23 02:00,23,3.406,3.414,3.405,3.41,292
20170701|2017-05-23 02:30,23,3.41,3.418,3.409,3.414,320
20170701|2017-05-23 03:00,23,3.415,3.419,3.41,3.415,290
20170701|2017-05-23 03:30,23,3.415,3.415,3.407,3.408,206
20170701|2017-05-23 04:00,23,3.407,3.411,3.406,3.407,147
20170701|2017-05-23 04:30,23,3.407,3.412,3.406,3.411,205
20170701|2017-05-23 05:00,23,3.411,3.412,3.398,3.398,328
20170701|2017-05-23 05:30,23,3.398,3.4,3.387,3.392,915
20170701|2017-05-23 06:00,23,3.391,3.392,3.368,3.371,1405
20170701|2017-05-23 06:30,23,3.37,3.375,3.364,3.372,1309
20170701|2017-05-23 07:00,23,3.371,3.388,3.37,3.382,2446
20170701|2017-05-23 07:30,23,3.382,3.395,3.369,3.387,2952
20170701|2017-05-23 08:00,23,3.387,3.41,3.379,3.408,4793
20170701|2017-05-23 08:30,23,3.409,3.414,3.392,3.4,3489
20170701|2017-05-23 09:00,23,3.4,3.409,3.395,3.406,2655
20170701|2017-05-23 09:30,23,3.405,3.406,3.389,3.39,2090
20170701|2017-05-23 10:00,23,3.39,3.392,3.373,3.375,3248
20170701|2017-05-23 10:30,23,3.374,3.376,3.32,3.335,14458
20170701|2017-05-23 11:00,23,3.335,3.341,3.324,3.331,3950
20170701|2017-05-23 11:30,23,3.331,3.334,3.316,3.318,4934
20170701|2017-05-23 12:00,23,3.318,3.331,3.316,3.327,2907
20170701|2017-05-23 12:30,23,3.327,3.333,3.326,3.328,2281
20170701|2017-05-23 13:00,23,3.327,3.33,3.309,3.309,9528
20170701|2017-05-23 13:30,23,3.31,3.315,3.303,3.311,3810
20170701|2017-05-23 14:00,23,3.31,3.322,3.309,3.32,1250
20170701|2017-05-23 14:30,23,3.319,3.325,3.314,3.322,1105
20170701|2017-05-23 15:00,23,3.322,3.327,3.321,3.327,278
20170701|2017-05-23 15:30,23,3.326,3.329,3.322,3.323,331
20170701|2017-05-23 17:00,24,3.328,3.328,3.305,3.328,155
20170701|2017-05-23 17:30,24,3.326,3.327,3.322,3.326,84
20170701|2017-05-23 18:00,24,3.326,3.33,3.325,3.33,43
20170701|2017-05-23 18:30,24,3.33,3.331,3.327,3.33,54
20170701|2017-05-23 19:00,24,3.329,3.335,3.329,3.33,92
20170701|2017-05-23 19:30,24,3.331,3.335,3.331,3.333,87
20170701|2017-05-23 20:00,24,3.333,3.337,3.33,3.333,143
20170701|2017-05-23 20:30,24,3.333,3.336,3.33,3.333,106
20170701|2017-05-23 21:00,24,3.332,3.335,3.332,3.334,41
20170701|2017-05-23 21:30,24,3.335,3.335,3.33,3.332,92
20170701|2017-05-23 22:00,24,3.331,3.332,3.327,3.327,98
20170701|2017-05-23 22:30,24,3.328,3.33,3.325,3.329,114
20170701|2017-05-23 23:00,24,3.33,3.33,3.324,3.326,78
20170701|2017-05-23 23:30,24,3.325,3.327,3.313,3.315,267
20170701|2017-05-24 00:00,24,3.315,3.323,3.314,3.322,205
20170701|2017-05-24 00:30,24,3.32,3.325,3.319,3.325,139
20170701|2017-05-24 01:00,24,3.324,3.328,3.319,3.319,150
20170701|2017-05-24 01:30,24,3.319,3.328,3.319,3.324,210
20170701|2017-05-24 02:00,24,3.323,3.333,3.32,3.332,364
20170701|2017-05-24 02:30,24,3.331,3.334,3.326,3.331,172
20170701|2017-05-24 03:00,24,3.332,3.345,3.328,3.335,1075
20170701|2017-05-24 03:30,24,3.333,3.336,3.329,3.33,133
20170701|2017-05-24 04:00,24,3.331,3.337,3.33,3.335,241
20170701|2017-05-24 04:30,24,3.336,3.337,3.332,3.337,141
20170701|2017-05-24 05:00,24,3.337,3.337,3.323,3.323,289
20170701|2017-05-24 05:30,24,3.324,3.324,3.307,3.321,893
20170701|2017-05-24 06:00,24,3.322,3.322,3.295,3.295,1259
20170701|2017-05-24 06:30,24,3.296,3.323,3.293,3.319,1653
20170701|2017-05-24 07:00,24,3.32,3.327,3.276,3.288,4321
20170701|2017-05-24 07:30,24,3.288,3.307,3.28,3.306,3795
20170701|2017-05-24 08:00,24,3.305,3.309,3.269,3.279,9017
20170701|2017-05-24 08:30,24,3.28,3.297,3.277,3.283,6173
20170701|2017-05-24 09:00,24,3.284,3.29,3.277,3.28,3388
20170701|2017-05-24 09:30,24,3.28,3.295,3.276,3.289,4098
20170701|2017-05-24 10:00,24,3.289,3.307,3.285,3.304,3254
20170701|2017-05-24 10:30,24,3.304,3.325,3.303,3.323,5908
20170701|2017-05-24 11:00,24,3.323,3.335,3.313,3.323,5993
20170701|2017-05-24 11:30,24,3.323,3.323,3.309,3.314,4847
20170701|2017-05-24 12:00,24,3.314,3.33,3.303,3.322,4472
20170701|2017-05-24 12:30,24,3.322,3.322,3.307,3.308,2351
20170701|2017-05-24 13:00,24,3.309,3.315,3.296,3.3,6777
20170701|2017-05-24 13:30,24,3.3,3.305,3.288,3.291,2447
20170701|2017-05-24 14:00,24,3.292,3.3,3.289,3.298,827
20170701|2017-05-24 14:30,24,3.298,3.3,3.292,3.294,1244
20170701|2017-05-24 15:00,24,3.295,3.298,3.293,3.295,411
20170701|2017-05-24 15:30,24,3.293,3.296,3.293,3.294,394
20170701|2017-05-24 17:00,25,3.294,3.298,3.292,3.296,311
20170701|2017-05-24 17:30,25,3.296,3.296,3.292,3.293,81
20170701|2017-05-24 18:00,25,3.292,3.294,3.291,3.293,42
20170701|2017-05-24 18:30,25,3.294,3.295,3.293,3.293,32
20170701|2017-05-24 19:00,25,3.293,3.3,3.293,3.3,87
20170701|2017-05-24 19:30,25,3.298,3.302,3.298,3.302,135
20170701|2017-05-24 20:00,25,3.3,3.304,3.299,3.301,75
20170701|2017-05-24 20:30,25,3.301,3.306,3.301,3.304,95
20170701|2017-05-24 21:00,25,3.306,3.306,3.301,3.304,69
20170701|2017-05-24 21:30,25,3.305,3.305,3.303,3.305,31
20170701|2017-05-24 22:00,25,3.305,3.31,3.303,3.307,159
20170701|2017-05-24 22:30,25,3.308,3.309,3.307,3.307,16
20170701|2017-05-24 23:00,25,3.307,3.309,3.307,3.307,20
20170701|2017-05-24 23:30,25,3.307,3.31,3.307,3.309,62
20170701|2017-05-25 00:00,25,3.309,3.316,3.309,3.31,236
20170701|2017-05-25 00:30,25,3.311,3.313,3.306,3.31,107
20170701|2017-05-25 01:00,25,3.31,3.311,3.31,3.311,31
20170701|2017-05-25 01:30,25,3.31,3.311,3.307,3.307,78
20170701|2017-05-25 02:00,25,3.308,3.312,3.307,3.31,129
20170701|2017-05-25 02:30,25,3.311,3.312,3.303,3.303,111
20170701|2017-05-25 03:00,25,3.304,3.308,3.3,3.301,227
20170701|2017-05-25 03:30,25,3.3,3.311,3.3,3.305,405
20170701|2017-05-25 04:00,25,3.306,3.319,3.305,3.315,311
20170701|2017-05-25 04:30,25,3.315,3.321,3.309,3.311,461
20170701|2017-05-25 05:00,25,3.31,3.314,3.3,3.305,485
20170701|2017-05-25 05:30,25,3.307,3.31,3.3,3.309,312
20170701|2017-05-25 06:00,25,3.31,3.313,3.3,3.301,870
20170701|2017-05-25 06:30,25,3.3,3.304,3.3,3.3,522
20170701|2017-05-25 07:00,25,3.3,3.318,3.3,3.315,2378
20170701|2017-05-25 07:30,25,3.315,3.351,3.304,3.346,11937
20170701|2017-05-25 08:00,25,3.346,3.347,3.303,3.322,12941
20170701|2017-05-25 08:30,25,3.323,3.324,3.289,3.3,8948
20170701|2017-05-25 09:00,25,3.299,3.304,3.287,3.302,5670
20170701|2017-05-25 09:30,25,3.299,3.299,3.259,3.267,18475
20170701|2017-05-25 10:00,25,3.267,3.278,3.262,3.268,7264
20170701|2017-05-25 10:30,25,3.268,3.268,3.246,3.258,11401
20170701|2017-05-25 11:00,25,3.258,3.261,3.248,3.253,4665
20170701|2017-05-25 11:30,25,3.252,3.253,3.24,3.243,7918
20170701|2017-05-25 12:00,25,3.243,3.259,3.24,3.254,5497
20170701|2017-05-25 12:30,25,3.254,3.272,3.25,3.261,7858
20170701|2017-05-25 13:00,25,3.262,3.278,3.257,3.277,16867
20170701|2017-05-25 13:30,25,3.277,3.287,3.276,3.286,5633
20170701|2017-05-25 14:00,25,3.286,3.29,3.282,3.286,1401
20170701|2017-05-25 14:30,25,3.286,3.288,3.28,3.281,1346
20170701|2017-05-25 15:00,25,3.282,3.286,3.28,3.283,707
20170701|2017-05-25 15:30,25,3.282,3.284,3.279,3.281,504
20170701|2017-05-25 17:00,26,3.282,3.288,3.277,3.282,304
20170701|2017-05-25 17:30,26,3.282,3.286,3.281,3.286,58
20170701|2017-05-25 18:00,26,3.285,3.285,3.28,3.285,37
20170701|2017-05-25 18:30,26,3.285,3.286,3.283,3.285,48
20170701|2017-05-25 19:00,26,3.285,3.287,3.284,3.285,39
20170701|2017-05-25 19:30,26,3.286,3.288,3.283,3.283,82
20170701|2017-05-25 20:00,26,3.284,3.292,3.284,3.291,188
20170701|2017-05-25 20:30,26,3.292,3.292,3.288,3.291,105
20170701|2017-05-25 21:00,26,3.291,3.291,3.286,3.289,71
20170701|2017-05-25 21:30,26,3.288,3.289,3.287,3.288,27
20170701|2017-05-25 22:00,26,3.287,3.288,3.286,3.286,19
20170701|2017-05-25 22:30,26,3.286,3.288,3.286,3.288,40
20170701|2017-05-25 23:00,26,3.288,3.288,3.286,3.287,22
20170701|2017-05-25 23:30,26,3.286,3.286,3.281,3.282,98
20170701|2017-05-26 00:00,26,3.281,3.285,3.281,3.285,97
20170701|2017-05-26 00:30,26,3.285,3.286,3.282,3.286,84
20170701|2017-05-26 01:00,26,3.285,3.286,3.283,3.286,54
20170701|2017-05-26 01:30,26,3.285,3.287,3.285,3.286,43
20170701|2017-05-26 02:00,26,3.287,3.296,3.286,3.29,234
20170701|2017-05-26 02:30,26,3.289,3.292,3.287,3.29,318
20170701|2017-05-26 03:00,26,3.29,3.291,3.288,3.29,136
20170701|2017-05-26 03:30,26,3.29,3.291,3.286,3.286,189
20170701|2017-05-26 04:00,26,3.287,3.292,3.285,3.29,131
20170701|2017-05-26 04:30,26,3.29,3.293,3.288,3.293,124
20170701|2017-05-26 05:00,26,3.293,3.295,3.285,3.286,287
20170701|2017-05-26 05:30,26,3.288,3.293,3.285,3.285,338
20170701|2017-05-26 06:00,26,3.285,3.294,3.285,3.291,516
20170701|2017-05-26 06:30,26,3.292,3.314,3.292,3.303,2039
20170701|2017-05-26 07:00,26,3.303,3.309,3.296,3.298,2532
20170701|2017-05-26 07:30,26,3.297,3.3,3.256,3.298,8665
20170701|2017-05-26 08:00,26,3.298,3.311,3.287,3.305,7357
20170701|2017-05-26 08:30,26,3.305,3.306,3.283,3.286,4341
20170701|2017-05-26 09:00,26,3.286,3.29,3.259,3.268,7602
20170701|2017-05-26 09:30,26,3.267,3.273,3.261,3.266,4111
20170701|2017-05-26 10:00,26,3.265,3.268,3.257,3.26,4001
20170701|2017-05-26 10:30,26,3.26,3.269,3.256,3.263,3299
20170701|2017-05-26 11:00,26,3.263,3.264,3.254,3.257,4166
20170701|2017-05-26 11:30,26,3.257,3.302,3.257,3.301,9412
20170701|2017-05-26 12:00,26,3.301,3.31,3.29,3.303,6295
20170701|2017-05-26 12:30,26,3.304,3.328,3.298,3.322,7819
20170701|2017-05-26 13:00,26,3.322,3.324,3.306,3.311,16951
20170701|2017-05-26 13:30,26,3.311,3.318,3.308,3.311,4783
20170701|2017-05-26 14:00,26,3.311,3.311,3.29,3.297,2701
20170701|2017-05-26 14:30,26,3.297,3.302,3.294,3.3,1022
20170701|2017-05-26 15:00,26,3.299,3.3,3.293,3.293,419
20170701|2017-05-26 15:30,26,3.294,3.305,3.29,3.295,433
20170701|2017-05-28 17:00,30,3.25,3.255,3.214,3.221,3639
20170701|2017-05-28 17:30,30,3.221,3.233,3.218,3.23,350
20170701|2017-05-28 18:00,30,3.228,3.234,3.228,3.234,90
20170701|2017-05-28 18:30,30,3.233,3.237,3.231,3.236,399
20170701|2017-05-28 19:00,30,3.237,3.237,3.232,3.233,100
20170701|2017-05-28 19:30,30,3.233,3.237,3.233,3.236,152
20170701|2017-05-28 20:00,30,3.236,3.243,3.236,3.24,208
20170701|2017-05-28 20:30,30,3.241,3.243,3.237,3.237,219
20170701|2017-05-28 21:00,30,3.237,3.241,3.235,3.241,111
20170701|2017-05-28 21:30,30,3.241,3.242,3.24,3.24,21
20170701|2017-05-28 22:00,30,3.241,3.241,3.238,3.24,41
20170701|2017-05-28 22:30,30,3.24,3.243,3.238,3.242,57
20170701|2017-05-28 23:00,30,3.242,3.243,3.24,3.24,94
20170701|2017-05-28 23:30,30,3.241,3.245,3.241,3.244,159
20170701|2017-05-29 00:00,30,3.243,3.244,3.24,3.241,68
20170701|2017-05-29 00:30,30,3.241,3.243,3.239,3.239,215
20170701|2017-05-29 01:00,30,3.24,3.242,3.24,3.241,64
20170701|2017-05-29 01:30,30,3.241,3.241,3.24,3.24,29
20170701|2017-05-29 02:00,30,3.241,3.242,3.227,3.236,627
20170701|2017-05-29 02:30,30,3.236,3.237,3.232,3.235,233
20170701|2017-05-29 03:00,30,3.235,3.237,3.231,3.237,165
20170701|2017-05-29 03:30,30,3.237,3.237,3.234,3.236,142
20170701|2017-05-29 04:00,30,3.237,3.237,3.236,3.237,67
20170701|2017-05-29 04:30,30,3.237,3.237,3.234,3.236,140
20170701|2017-05-29 05:00,30,3.237,3.237,3.232,3.232,123
20170701|2017-05-29 05:30,30,3.231,3.235,3.226,3.233,239
20170701|2017-05-29 06:00,30,3.233,3.234,3.218,3.222,717
20170701|2017-05-29 06:30,30,3.222,3.226,3.216,3.226,430
20170701|2017-05-29 07:00,30,3.226,3.232,3.223,3.227,434
20170701|2017-05-29 07:30,30,3.228,3.233,3.218,3.224,548
20170701|2017-05-29 08:00,30,3.223,3.231,3.216,3.218,1178
20170701|2017-05-29 08:30,30,3.218,3.223,3.204,3.209,2164
20170701|2017-05-29 09:00,30,3.209,3.215,3.201,3.204,1813
20170701|2017-05-29 09:30,30,3.205,3.209,3.202,3.206,758
20170701|2017-05-29 10:00,30,3.206,3.212,3.203,3.211,1017
20170701|2017-05-29 10:30,30,3.211,3.213,3.207,3.209,541
20170701|2017-05-29 11:00,30,3.208,3.213,3.205,3.207,532
20170701|2017-05-29 11:30,30,3.206,3.212,3.206,3.212,477
20170701|2017-05-29 17:00,30,3.21,3.212,3.206,3.209,417
20170701|2017-05-29 17:30,30,3.209,3.21,3.202,3.202,193
20170701|2017-05-29 18:00,30,3.201,3.202,3.192,3.197,937
20170701|2017-05-29 18:30,30,3.197,3.205,3.197,3.2,182
20170701|2017-05-29 19:00,30,3.201,3.211,3.2,3.208,453
20170701|2017-05-29 19:30,30,3.208,3.214,3.207,3.213,310
20170701|2017-05-29 20:00,30,3.213,3.214,3.212,3.213,151
20170701|2017-05-29 20:30,30,3.214,3.215,3.212,3.214,232
20170701|2017-05-29 21:00,30,3.213,3.215,3.213,3.215,136
20170701|2017-05-29 21:30,30,3.214,3.217,3.214,3.217,60
20170701|2017-05-29 22:00,30,3.216,3.218,3.216,3.217,36
20170701|2017-05-29 22:30,30,3.217,3.218,3.217,3.218,27
20170701|2017-05-29 23:00,30,3.218,3.219,3.216,3.216,98
20170701|2017-05-29 23:30,30,3.215,3.215,3.211,3.212,126
20170701|2017-05-30 00:00,30,3.212,3.213,3.211,3.211,51
20170701|2017-05-30 00:30,30,3.212,3.212,3.207,3.209,132
20170701|2017-05-30 01:00,30,3.21,3.212,3.207,3.208,112
20170701|2017-05-30 01:30,30,3.208,3.212,3.208,3.21,98
20170701|2017-05-30 02:00,30,3.209,3.21,3.207,3.208,75
20170701|2017-05-30 02:30,30,3.207,3.211,3.207,3.208,84
20170701|2017-05-30 03:00,30,3.207,3.216,3.205,3.216,175
20170701|2017-05-30 03:30,30,3.216,3.22,3.213,3.218,286
20170701|2017-05-30 04:00,30,3.219,3.223,3.216,3.221,259
20170701|2017-05-30 04:30,30,3.221,3.223,3.219,3.222,235
20170701|2017-05-30 05:00,30,3.222,3.223,3.185,3.194,2039
20170701|2017-05-30 05:30,30,3.193,3.194,3.183,3.185,945
20170701|2017-05-30 06:00,30,3.184,3.194,3.184,3.19,1659
20170701|2017-05-30 06:30,30,3.19,3.197,3.186,3.194,1556
20170701|2017-05-30 07:00,30,3.195,3.197,3.173,3.188,6203
20170701|2017-05-30 07:30,30,3.187,3.198,3.159,3.181,9799
20170701|2017-05-30 08:00,30,3.181,3.182,3.162,3.178,9745
20170701|2017-05-30 08:30,30,3.179,3.18,3.166,3.173,7454
20170701|2017-05-30 09:00,30,3.172,3.173,3.158,3.168,7791
20170701|2017-05-30 09:30,30,3.167,3.172,3.158,3.16,6608
20170701|2017-05-30 10:00,30,3.16,3.16,3.154,3.156,6992
20170701|2017-05-30 10:30,30,3.154,3.163,3.149,3.157,7744
20170701|2017-05-30 11:00,30,3.158,3.158,3.149,3.151,5357
20170701|2017-05-30 11:30,30,3.151,3.152,3.145,3.146,5898
20170701|2017-05-30 12:00,30,3.147,3.154,3.146,3.15,5293
20170701|2017-05-30 12:30,30,3.151,3.159,3.149,3.157,5390
20170701|2017-05-30 13:00,30,3.158,3.158,3.142,3.143,18031
20170701|2017-05-30 13:30,30,3.144,3.152,3.143,3.152,3771
20170701|2017-05-30 14:00,30,3.151,3.155,3.15,3.153,1539
20170701|2017-05-30 14:30,30,3.153,3.155,3.148,3.151,3208
20170701|2017-05-30 15:00,30,3.152,3.153,3.144,3.147,1015
20170701|2017-05-30 15:30,30,3.146,3.148,3.141,3.143,779
20170701|2017-05-30 17:00,31,3.146,3.149,3.142,3.145,390
20170701|2017-05-30 17:30,31,3.145,3.146,3.144,3.145,77
20170701|2017-05-30 18:00,31,3.145,3.148,3.145,3.146,58
20170701|2017-05-30 18:30,31,3.146,3.147,3.143,3.143,111
20170701|2017-05-30 19:00,31,3.143,3.147,3.143,3.144,156
20170701|2017-05-30 19:30,31,3.143,3.149,3.137,3.141,441
20170701|2017-05-30 20:00,31,3.141,3.143,3.139,3.14,97
20170701|2017-05-30 20:30,31,3.139,3.142,3.138,3.141,105
20170701|2017-05-30 21:00,31,3.142,3.144,3.138,3.138,185
20170701|2017-05-30 21:30,31,3.138,3.139,3.134,3.135,193
20170701|2017-05-30 22:00,31,3.136,3.136,3.134,3.136,102
20170701|2017-05-30 22:30,31,3.135,3.137,3.134,3.137,82
20170701|2017-05-30 23:00,31,3.137,3.138,3.136,3.138,63
20170701|2017-05-30 23:30,31,3.138,3.138,3.136,3.138,127
20170701|2017-05-31 00:00,31,3.138,3.138,3.134,3.137,201
20170701|2017-05-31 00:30,31,3.137,3.151,3.134,3.148,895
20170701|2017-05-31 01:00,31,3.149,3.149,3.143,3.146,308
20170701|2017-05-31 01:30,31,3.148,3.15,3.144,3.144,160
20170701|2017-05-31 02:00,31,3.144,3.148,3.143,3.146,162
20170701|2017-05-31 02:30,31,3.145,3.145,3.14,3.142,199
20170701|2017-05-31 03:00,31,3.142,3.145,3.14,3.145,183
20170701|2017-05-31 03:30,31,3.145,3.145,3.143,3.145,122
20170701|2017-05-31 04:00,31,3.145,3.147,3.143,3.146,187
20170701|2017-05-31 04:30,31,3.147,3.149,3.145,3.146,273
20170701|2017-05-31 05:00,31,3.146,3.153,3.146,3.151,652
20170701|2017-05-31 05:30,31,3.151,3.157,3.15,3.155,510
20170701|2017-05-31 06:00,31,3.156,3.165,3.148,3.164,1205
20170701|2017-05-31 06:30,31,3.163,3.168,3.155,3.163,1253
20170701|2017-05-31 07:00,31,3.165,3.172,3.157,3.164,3053
20170701|2017-05-31 07:30,31,3.163,3.164,3.09,3.135,17022
20170701|2017-05-31 08:00,31,3.135,3.135,3.101,3.114,13531
20170701|2017-05-31 08:30,31,3.114,3.116,3.087,3.095,11431
20170701|2017-05-31 09:00,31,3.095,3.098,3.073,3.088,11919
20170701|2017-05-31 09:30,31,3.087,3.088,3.066,3.067,9226
20170701|2017-05-31 10:00,31,3.066,3.085,3.063,3.084,15163
20170701|2017-05-31 10:30,31,3.084,3.087,3.077,3.084,5386
20170701|2017-05-31 11:00,31,3.083,3.092,3.073,3.086,6506
20170701|2017-05-31 11:30,31,3.086,3.088,3.067,3.07,6486
20170701|2017-05-31 12:00,31,3.07,3.073,3.065,3.07,4521
20170701|2017-05-31 12:30,31,3.071,3.08,3.067,3.069,5240
20170701|2017-05-31 13:00,31,3.068,3.076,3.061,3.074,14319
20170701|2017-05-31 13:30,31,3.075,3.076,3.07,3.07,5345
20170701|2017-05-31 14:00,31,3.07,3.077,3.07,3.076,1641
20170701|2017-05-31 14:30,31,3.076,3.084,3.075,3.076,3854
20170701|2017-05-31 15:00,31,3.076,3.083,3.076,3.081,1193
20170701|2017-05-31 15:30,31,3.081,3.082,3.077,3.08,480
20170701|2017-05-31 17:00,1,3.08,3.086,3.076,3.086,239
20170701|2017-05-31 17:30,1,3.087,3.09,3.084,3.085,123
20170701|2017-05-31 18:00,1,3.086,3.086,3.082,3.083,86
20170701|2017-05-31 18:30,1,3.083,3.088,3.083,3.086,135
20170701|2017-05-31 19:00,1,3.087,3.089,3.085,3.088,92
20170701|2017-05-31 19:30,1,3.089,3.092,3.087,3.089,128
20170701|2017-05-31 20:00,1,3.089,3.091,3.088,3.091,61
20170701|2017-05-31 20:30,1,3.09,3.093,3.089,3.09,110
20170701|2017-05-31 21:00,1,3.089,3.092,3.086,3.088,150
20170701|2017-05-31 21:30,1,3.087,3.093,3.087,3.092,59
20170701|2017-05-31 22:00,1,3.093,3.094,3.089,3.092,92
20170701|2017-05-31 22:30,1,3.092,3.094,3.091,3.093,64
20170701|2017-05-31 23:00,1,3.094,3.094,3.09,3.092,73
20170701|2017-05-31 23:30,1,3.091,3.094,3.088,3.089,143
20170701|2017-06-01 00:00,1,3.089,3.091,3.088,3.09,138
20170701|2017-06-01 00:30,1,3.089,3.091,3.088,3.089,53
20170701|2017-06-01 01:00,1,3.089,3.092,3.088,3.091,66
20170701|2017-06-01 01:30,1,3.092,3.093,3.089,3.091,106
20170701|2017-06-01 02:00,1,3.091,3.094,3.09,3.09,127
20170701|2017-06-01 02:30,1,3.089,3.093,3.088,3.092,117
20170701|2017-06-01 03:00,1,3.093,3.095,3.089,3.094,202
20170701|2017-06-01 03:30,1,3.094,3.1,3.092,3.093,361
20170701|2017-06-01 04:00,1,3.094,3.096,3.088,3.092,350
20170701|2017-06-01 04:30,1,3.092,3.108,3.089,3.101,1369
20170701|2017-06-01 05:00,1,3.102,3.11,3.096,3.1,613
20170701|2017-06-01 05:30,1,3.1,3.119,3.097,3.113,1278
20170701|2017-06-01 06:00,1,3.112,3.128,3.111,3.118,1911
20170701|2017-06-01 06:30,1,3.118,3.12,3.107,3.111,1431
20170701|2017-06-01 07:00,1,3.112,3.127,3.102,3.11,3564
20170701|2017-06-01 07:30,1,3.11,3.117,3.104,3.111,4393
20170701|2017-06-01 08:00,1,3.111,3.112,3.076,3.08,9768
20170701|2017-06-01 08:30,1,3.08,3.083,3.067,3.07,7867
20170701|2017-06-01 09:00,1,3.07,3.077,3.064,3.073,7274
20170701|2017-06-01 09:30,1,3.072,3.072,2.994,3.007,49305
20170701|2017-06-01 10:00,1,3.006,3.007,2.988,2.995,15684
20170701|2017-06-01 10:30,1,2.995,3.011,2.993,3.011,11139
20170701|2017-06-01 11:00,1,3.01,3.014,2.997,3.011,8592
20170701|2017-06-01 11:30,1,3.01,3.014,3.004,3.006,6622
20170701|2017-06-01 12:00,1,3.006,3.006,2.996,3.001,5500
20170701|2017-06-01 12:30,1,3.001,3.017,2.998,3.014,6522
20170701|2017-06-01 13:00,1,3.014,3.015,3.001,3.011,14345
20170701|2017-06-01 13:30,1,3.011,3.014,3.006,3.007,5008
20170701|2017-06-01 14:00,1,3.007,3.027,3.004,3.025,5634
20170701|2017-06-01 14:30,1,3.024,3.049,3.024,3.046,4789
20170701|2017-06-01 15:00,1,3.047,3.052,3.04,3.043,1488
20170701|2017-06-01 15:30,1,3.043,3.051,3.035,3.049,1153
20170701|2017-06-01 17:00,2,3.051,3.051,3.042,3.046,323
20170701|2017-06-01 17:30,2,3.047,3.047,3.044,3.044,78
20170701|2017-06-01 18:00,2,3.046,3.046,3.037,3.039,224
20170701|2017-06-01 18:30,2,3.038,3.04,3.038,3.038,87
20170701|2017-06-01 19:00,2,3.038,3.04,3.038,3.038,81
20170701|2017-06-01 19:30,2,3.038,3.039,3.031,3.033,205
20170701|2017-06-01 20:00,2,3.031,3.034,3.028,3.033,105
20170701|2017-06-01 20:30,2,3.032,3.035,3.028,3.03,322
20170701|2017-06-01 21:00,2,3.03,3.033,3.028,3.03,232
20170701|2017-06-01 21:30,2,3.03,3.034,3.029,3.032,83
20170701|2017-06-01 22:00,2,3.031,3.036,3.031,3.036,49
20170701|2017-06-01 22:30,2,3.036,3.036,3.029,3.035,257
20170701|2017-06-01 23:00,2,3.034,3.035,3.033,3.034,28
20170701|2017-06-01 23:30,2,3.033,3.033,3.03,3.032,86
20170701|2017-06-02 00:00,2,3.031,3.032,3.03,3.032,91
20170701|2017-06-02 00:30,2,3.032,3.032,3.03,3.032,26
20170701|2017-06-02 01:00,2,3.032,3.04,3.032,3.037,172
20170701|2017-06-02 01:30,2,3.038,3.038,3.032,3.035,137
20170701|2017-06-02 02:00,2,3.036,3.04,3.035,3.036,167
20170701|2017-06-02 02:30,2,3.035,3.04,3.034,3.04,145
20170701|2017-06-02 03:00,2,3.038,3.039,3.03,3.03,189
20170701|2017-06-02 03:30,2,3.03,3.031,3.026,3.028,181
20170701|2017-06-02 04:00,2,3.029,3.032,3.011,3.012,841
20170701|2017-06-02 04:30,2,3.013,3.021,2.989,2.993,1883
20170701|2017-06-02 05:00,2,2.992,3.007,2.992,3.002,1068
20170701|2017-06-02 05:30,2,3.002,3.011,2.996,3,758
20170701|2017-06-02 06:00,2,3,3.007,2.991,2.998,1159
20170701|2017-06-02 06:30,2,2.999,3.002,2.995,2.996,941
20170701|2017-06-02 07:00,2,2.996,3.032,2.996,3.023,5349
20170701|2017-06-02 07:30,2,3.022,3.04,3.018,3.028,4322
20170701|2017-06-02 08:00,2,3.028,3.032,3.006,3.024,8311
20170701|2017-06-02 08:30,2,3.023,3.033,3.005,3.005,6522
20170701|2017-06-02 09:00,2,3.006,3.027,2.997,3.009,7650
20170701|2017-06-02 09:30,2,3.009,3.011,3.001,3.004,4784
20170701|2017-06-02 10:00,2,3.003,3.017,3.003,3.007,5091
20170701|2017-06-02 10:30,2,3.008,3.008,2.992,3.004,7137
20170701|2017-06-02 11:00,2,3.004,3.004,2.991,3.002,4189
20170701|2017-06-02 11:30,2,3.001,3.006,2.993,3.006,3518
20170701|2017-06-02 12:00,2,3.006,3.011,3.002,3.005,3178
20170701|2017-06-02 12:30,2,3.006,3.009,3.003,3.005,1923
20170701|2017-06-02 13:00,2,3.004,3.006,2.997,3,8953
20170701|2017-06-02 13:30,2,3,3.005,2.995,2.999,5000
20170701|2017-06-02 14:00,2,2.998,3,2.992,2.995,1629
20170701|2017-06-02 14:30,2,2.995,3.006,2.993,3.006,1423
20170701|2017-06-02 15:00,2,3.005,3.009,3.004,3.007,805
20170701|2017-06-02 15:30,2,3.008,3.01,3.003,3.003,832
20170701|2017-06-04 18:00,5,3.033,3.04,3.032,3.04,153
20170701|2017-06-04 18:30,5,3.038,3.042,3.031,3.031,178
20170701|2017-06-04 19:00,5,3.031,3.034,3.03,3.032,82
20170701|2017-06-04 19:30,5,3.032,3.038,3.031,3.034,82
20170701|2017-06-04 20:00,5,3.033,3.039,3.032,3.037,102
20170701|2017-06-04 20:30,5,3.037,3.038,3.036,3.038,41
20170701|2017-06-04 21:00,5,3.036,3.039,3.036,3.038,42
20170701|2017-06-04 21:30,5,3.038,3.04,3.037,3.04,31
20170701|2017-06-04 22:00,5,3.04,3.043,3.039,3.04,127
20170701|2017-06-04 22:30,5,3.041,3.041,3.039,3.039,62
20170701|2017-06-04 23:00,5,3.039,3.04,3.036,3.038,116
20170701|2017-06-04 23:30,5,3.037,3.039,3.033,3.034,84
20170701|2017-06-05 00:00,5,3.035,3.036,3.032,3.033,44
20170701|2017-06-05 00:30,5,3.033,3.037,3.032,3.035,103
20170701|2017-06-05 01:00,5,3.035,3.036,3.031,3.031,92
20170701|2017-06-05 01:30,5,3.031,3.032,3.028,3.03,257
20170701|2017-06-05 02:00,5,3.03,3.035,3.028,3.032,232
20170701|2017-06-05 02:30,5,3.032,3.039,3.031,3.038,179
20170701|2017-06-05 03:00,5,3.038,3.038,3.035,3.036,76
20170701|2017-06-05 03:30,5,3.036,3.037,3.032,3.035,126
20170701|2017-06-05 04:00,5,3.035,3.04,3.035,3.037,427
20170701|2017-06-05 04:30,5,3.038,3.047,3.033,3.038,639
20170701|2017-06-05 05:00,5,3.037,3.037,3.028,3.03,351
20170701|2017-06-05 05:30,5,3.03,3.035,2.997,3.008,2609
20170701|2017-06-05 06:00,5,3.006,3.008,2.994,3.001,1077
20170701|2017-06-05 06:30,5,3.001,3.008,2.997,3.001,854
20170701|2017-06-05 07:00,5,3.001,3.024,2.964,2.969,8290
20170701|2017-06-05 07:30,5,2.969,2.988,2.935,2.987,10913
20170701|2017-06-05 08:00,5,2.987,3.015,2.975,2.994,12508
20170701|2017-06-05 08:30,5,2.994,3.021,2.987,3.008,7518
20170701|2017-06-05 09:00,5,3.007,3.009,2.993,2.995,3621
20170701|2017-06-05 09:30,5,2.996,3.009,2.994,2.999,3360
20170701|2017-06-05 10:00,5,2.999,3.001,2.982,2.985,4992
20170701|2017-06-05 10:30,5,2.985,2.994,2.984,2.99,2781
20170701|2017-06-05 11:00,5,2.99,2.997,2.986,2.986,2436
20170701|2017-06-05 11:30,5,2.987,2.993,2.97,2.988,7972
20170701|2017-06-05 12:00,5,2.988,2.99,2.975,2.981,2898
20170701|2017-06-05 12:30,5,2.981,3.007,2.981,3,4502
20170701|2017-06-05 13:00,5,3.001,3.001,2.978,2.983,8050
20170701|2017-06-05 13:30,5,2.983,2.985,2.972,2.974,3971
20170701|2017-06-05 14:00,5,2.975,2.983,2.974,2.983,1339
20170701|2017-06-05 14:30,5,2.983,2.986,2.978,2.983,2011
20170701|2017-06-05 15:00,5,2.983,2.984,2.975,2.977,759
20170701|2017-06-05 15:30,5,2.977,2.982,2.976,2.978,624
20170701|2017-06-05 17:00,6,2.982,2.983,2.978,2.98,138
20170701|2017-06-05 17:30,6,2.982,2.983,2.98,2.982,95
20170701|2017-06-05 18:00,6,2.981,2.982,2.979,2.979,38
20170701|2017-06-05 18:30,6,2.98,2.983,2.979,2.981,78
20170701|2017-06-05 19:00,6,2.982,2.982,2.979,2.982,76
20170701|2017-06-05 19:30,6,2.982,2.982,2.981,2.981,16
20170701|2017-06-05 20:00,6,2.981,2.982,2.979,2.98,150
20170701|2017-06-05 20:30,6,2.98,2.981,2.979,2.979,61
20170701|2017-06-05 21:00,6,2.979,2.98,2.975,2.977,95
20170701|2017-06-05 21:30,6,2.976,2.977,2.975,2.977,92
20170701|2017-06-05 22:00,6,2.975,2.976,2.974,2.975,45
20170701|2017-06-05 22:30,6,2.974,2.977,2.974,2.974,54
20170701|2017-06-05 23:00,6,2.975,2.975,2.972,2.974,86
20170701|2017-06-05 23:30,6,2.973,2.975,2.973,2.974,35
20170701|2017-06-06 00:00,6,2.974,2.975,2.972,2.973,76
20170701|2017-06-06 00:30,6,2.974,2.991,2.974,2.99,615
20170701|2017-06-06 01:00,6,2.989,2.995,2.989,2.991,269
20170701|2017-06-06 01:30,6,2.991,2.993,2.985,2.985,235
20170701|2017-06-06 02:00,6,2.986,2.991,2.985,2.988,226
20170701|2017-06-06 02:30,6,2.989,2.991,2.983,2.986,246
20170701|2017-06-06 03:00,6,2.985,2.995,2.985,2.992,320
20170701|2017-06-06 03:30,6,2.993,2.994,2.991,2.993,110
20170701|2017-06-06 04:00,6,2.994,2.995,2.991,2.991,153
20170701|2017-06-06 04:30,6,2.993,3.002,2.98,2.996,706
20170701|2017-06-06 05:00,6,2.998,3.012,2.996,3.009,962
20170701|2017-06-06 05:30,6,3.008,3.015,3.006,3.01,747
20170701|2017-06-06 06:00,6,3.011,3.019,3.003,3.016,1117
20170701|2017-06-06 06:30,6,3.016,3.031,3.01,3.027,2194
20170701|2017-06-06 07:00,6,3.027,3.045,3.024,3.042,5304
20170701|2017-06-06 07:30,6,3.041,3.059,3.03,3.051,8499
20170701|2017-06-06 08:00,6,3.051,3.053,3.032,3.04,7214
20170701|2017-06-06 08:30,6,3.04,3.05,3.031,3.034,6713
20170701|2017-06-06 09:00,6,3.035,3.045,3.026,3.042,6593
20170701|2017-06-06 09:30,6,3.043,3.043,3.026,3.028,5325
20170701|2017-06-06 10:00,6,3.027,3.033,3.017,3.022,4890
20170701|2017-06-06 10:30,6,3.022,3.029,3.016,3.021,3468
20170701|2017-06-06 11:00,6,3.02,3.032,3.017,3.023,3741
20170701|2017-06-06 11:30,6,3.024,3.049,3.02,3.047,5539
20170701|2017-06-06 12:00,6,3.048,3.049,3.035,3.038,2957
20170701|2017-06-06 12:30,6,3.037,3.05,3.035,3.042,4050
20170701|2017-06-06 13:00,6,3.042,3.049,3.037,3.042,7916
20170701|2017-06-06 13:30,6,3.042,3.046,3.037,3.043,3452
20170701|2017-06-06 14:00,6,3.044,3.049,3.042,3.046,1053
20170701|2017-06-06 14:30,6,3.046,3.053,3.046,3.048,1477
20170701|2017-06-06 15:00,6,3.048,3.057,3.048,3.056,1131
20170701|2017-06-06 15:30,6,3.057,3.063,3.053,3.057,1226
20170701|2017-06-06 17:00,7,3.061,3.067,3.056,3.057,326
20170701|2017-06-06 17:30,7,3.057,3.06,3.055,3.056,149
20170701|2017-06-06 18:00,7,3.057,3.064,3.056,3.059,129
20170701|2017-06-06 18:30,7,3.06,3.063,3.058,3.059,112
20170701|2017-06-06 19:00,7,3.058,3.062,3.058,3.058,66
20170701|2017-06-06 19:30,7,3.059,3.073,3.059,3.07,543
20170701|2017-06-06 20:00,7,3.07,3.073,3.068,3.068,146
20170701|2017-06-06 20:30,7,3.068,3.071,3.068,3.07,103
20170701|2017-06-06 21:00,7,3.07,3.07,3.068,3.069,83
20170701|2017-06-06 21:30,7,3.07,3.072,3.068,3.071,97
20170701|2017-06-06 22:00,7,3.07,3.073,3.07,3.072,177
20170701|2017-06-06 22:30,7,3.073,3.073,3.067,3.071,142
20170701|2017-06-06 23:00,7,3.07,3.071,3.067,3.069,114
20170701|2017-06-06 23:30,7,3.069,3.07,3.067,3.068,138
20170701|2017-06-07 00:00,7,3.067,3.07,3.058,3.063,282
20170701|2017-06-07 00:30,7,3.063,3.068,3.061,3.064,290
20170701|2017-06-07 01:00,7,3.064,3.064,3.059,3.063,224
20170701|2017-06-07 01:30,7,3.064,3.065,3.056,3.058,265
20170701|2017-06-07 02:00,7,3.058,3.062,3.052,3.059,446
20170701|2017-06-07 02:30,7,3.059,3.066,3.056,3.065,541
20170701|2017-06-07 03:00,7,3.065,3.069,3.06,3.065,330
20170701|2017-06-07 03:30,7,3.065,3.075,3.061,3.075,429
20170701|2017-06-07 04:00,7,3.074,3.083,3.071,3.082,650
20170701|2017-06-07 04:30,7,3.082,3.088,3.079,3.082,799
20170701|2017-06-07 05:00,7,3.081,3.086,3.077,3.084,621
20170701|2017-06-07 05:30,7,3.084,3.092,3.077,3.081,1113
20170701|2017-06-07 06:00,7,3.08,3.09,3.079,3.084,897
20170701|2017-06-07 06:30,7,3.084,3.095,3.075,3.075,1977
20170701|2017-06-07 07:00,7,3.075,3.077,3.057,3.066,4289
20170701|2017-06-07 07:30,7,3.068,3.084,3.061,3.08,4601
20170701|2017-06-07 08:00,7,3.079,3.085,3.069,3.08,5135
20170701|2017-06-07 08:30,7,3.08,3.081,3.054,3.059,7068
20170701|2017-06-07 09:00,7,3.059,3.064,3.043,3.058,8341
20170701|2017-06-07 09:30,7,3.058,3.059,3.03,3.042,12268
20170701|2017-06-07 10:00,7,3.041,3.049,3.037,3.042,4198
20170701|2017-06-07 10:30,7,3.042,3.055,3.04,3.049,3286
20170701|2017-06-07 11:00,7,3.05,3.057,3.037,3.038,4281
20170701|2017-06-07 11:30,7,3.039,3.049,3.035,3.046,3924
20170701|2017-06-07 12:00,7,3.046,3.051,3.036,3.038,3732
20170701|2017-06-07 12:30,7,3.037,3.045,3.035,3.037,3520
20170701|2017-06-07 13:00,7,3.038,3.038,3.017,3.02,14170
20170701|2017-06-07 13:30,7,3.021,3.023,3.013,3.014,4745
20170701|2017-06-07 14:00,7,3.013,3.018,3.01,3.01,1394
20170701|2017-06-07 14:30,7,3.01,3.019,3.01,3.018,1508
20170701|2017-06-07 15:00,7,3.017,3.02,3.016,3.018,439
20170701|2017-06-07 15:30,7,3.018,3.02,3.015,3.018,444
20170701|2017-06-07 17:00,8,3.019,3.019,3.015,3.019,104
20170701|2017-06-07 17:30,8,3.019,3.019,3.017,3.018,22
20170701|2017-06-07 18:00,8,3.019,3.019,3.016,3.018,84
20170701|2017-06-07 18:30,8,3.019,3.02,3.018,3.02,70
20170701|2017-06-07 19:00,8,3.02,3.022,3.018,3.021,95
20170701|2017-06-07 19:30,8,3.022,3.022,3.019,3.021,112
20170701|2017-06-07 20:00,8,3.021,3.022,3.017,3.019,94
20170701|2017-06-07 20:30,8,3.018,3.019,3.012,3.012,165
20170701|2017-06-07 21:00,8,3.013,3.014,3.005,3.009,367
20170701|2017-06-07 21:30,8,3.009,3.014,3.007,3.014,339
20170701|2017-06-07 22:00,8,3.014,3.017,3.013,3.015,96
20170701|2017-06-07 22:30,8,3.015,3.017,3.015,3.015,37
20170701|2017-06-07 23:00,8,3.015,3.017,3.015,3.016,42
20170701|2017-06-07 23:30,8,3.017,3.017,3.012,3.017,84
20170701|2017-06-08 00:00,8,3.016,3.016,3.013,3.013,69
20170701|2017-06-08 00:30,8,3.013,3.013,3.003,3.011,310
20170701|2017-06-08 01:00,8,3.009,3.014,3.009,3.012,183
20170701|2017-06-08 01:30,8,3.012,3.013,3.01,3.01,73
20170701|2017-06-08 02:00,8,3.011,3.022,3.01,3.021,336
20170701|2017-06-08 02:30,8,3.02,3.032,3.02,3.028,595
20170701|2017-06-08 03:00,8,3.028,3.036,3.024,3.032,457
20170701|2017-06-08 03:30,8,3.032,3.035,3.03,3.031,238
20170701|2017-06-08 04:00,8,3.03,3.035,3.026,3.03,225
20170701|2017-06-08 04:30,8,3.031,3.036,3.027,3.033,353
20170701|2017-06-08 05:00,8,3.032,3.043,3.032,3.036,813
20170701|2017-06-08 05:30,8,3.037,3.038,3.028,3.032,640
20170701|2017-06-08 06:00,8,3.032,3.038,3.025,3.033,895
20170701|2017-06-08 06:30,8,3.034,3.034,3.02,3.023,1162
20170701|2017-06-08 07:00,8,3.022,3.033,3.011,3.015,3016
20170701|2017-06-08 07:30,8,3.014,3.02,3.008,3.016,2350
20170701|2017-06-08 08:00,8,3.016,3.031,3.012,3.03,5458
20170701|2017-06-08 08:30,8,3.03,3.031,3.01,3.015,5909
20170701|2017-06-08 09:00,8,3.015,3.017,3.003,3.008,7013
20170701|2017-06-08 09:30,8,3.007,3.05,2.978,3.033,34466
20170701|2017-06-08 10:00,8,3.033,3.043,3.021,3.023,6021
20170701|2017-06-08 10:30,8,3.022,3.061,3.017,3.053,8293
20170701|2017-06-08 11:00,8,3.053,3.068,3.048,3.054,6300
20170701|2017-06-08 11:30,8,3.055,3.06,3.042,3.049,4490
20170701|2017-06-08 12:00,8,3.049,3.052,3.035,3.041,4252
20170701|2017-06-08 12:30,8,3.041,3.054,3.039,3.039,3287
20170701|2017-06-08 13:00,8,3.039,3.039,3.022,3.03,10195
20170701|2017-06-08 13:30,8,3.03,3.033,3.026,3.028,2754
20170701|2017-06-08 14:00,8,3.029,3.033,3.027,3.029,766
20170701|2017-06-08 14:30,8,3.028,3.03,3.027,3.03,718
20170701|2017-06-08 15:00,8,3.031,3.04,3.03,3.039,754
20170701|2017-06-08 15:30,8,3.038,3.04,3.036,3.038,291
20170701|2017-06-08 17:00,9,3.034,3.038,3.029,3.038,77
20170701|2017-06-08 17:30,9,3.035,3.043,3.035,3.039,105
20170701|2017-06-08 18:00,9,3.039,3.041,3.037,3.039,28
20170701|2017-06-08 18:30,9,3.04,3.042,3.039,3.041,48
20170701|2017-06-08 19:00,9,3.04,3.043,3.04,3.042,51
20170701|2017-06-08 19:30,9,3.042,3.048,3.042,3.046,258
20170701|2017-06-08 20:00,9,3.045,3.048,3.045,3.046,81
20170701|2017-06-08 20:30,9,3.047,3.048,3.046,3.046,67
20170701|2017-06-08 21:00,9,3.047,3.048,3.045,3.047,78
20170701|2017-06-08 21:30,9,3.047,3.048,3.047,3.048,66
20170701|2017-06-08 22:00,9,3.048,3.048,3.046,3.047,46
20170701|2017-06-08 22:30,9,3.046,3.047,3.045,3.046,50
20170701|2017-06-08 23:00,9,3.046,3.047,3.044,3.044,66
20170701|2017-06-08 23:30,9,3.044,3.045,3.044,3.045,53
20170701|2017-06-09 00:00,9,3.044,3.046,3.044,3.044,70
20170701|2017-06-09 00:30,9,3.044,3.045,3.044,3.044,30
20170701|2017-06-09 01:00,9,3.044,3.046,3.044,3.044,73
20170701|2017-06-09 01:30,9,3.045,3.045,3.04,3.041,114
20170701|2017-06-09 02:00,9,3.041,3.043,3.04,3.04,66
20170701|2017-06-09 02:30,9,3.04,3.053,3.04,3.052,286
20170701|2017-06-09 03:00,9,3.053,3.06,3.052,3.055,363
20170701|2017-06-09 03:30,9,3.055,3.058,3.051,3.057,194
20170701|2017-06-09 04:00,9,3.056,3.057,3.047,3.054,362
20170701|2017-06-09 04:30,9,3.055,3.066,3.055,3.064,442
20170701|2017-06-09 05:00,9,3.065,3.066,3.052,3.057,595
20170701|2017-06-09 05:30,9,3.058,3.063,3.055,3.059,349
20170701|2017-06-09 06:00,9,3.059,3.059,3.052,3.053,360
20170701|2017-06-09 06:30,9,3.053,3.062,3.053,3.06,712
20170701|2017-06-09 07:00,9,3.06,3.062,3.036,3.044,3133
20170701|2017-06-09 07:30,9,3.044,3.053,3.037,3.043,2581
20170701|2017-06-09 08:00,9,3.043,3.057,3.036,3.037,6924
20170701|2017-06-09 08:30,9,3.037,3.044,3.028,3.041,5317
20170701|2017-06-09 09:00,9,3.04,3.049,3.036,3.044,3245
20170701|2017-06-09 09:30,9,3.044,3.047,3.032,3.036,3722
20170701|2017-06-09 10:00,9,3.036,3.045,3.035,3.042,2496
20170701|2017-06-09 10:30,9,3.043,3.052,3.037,3.051,3306
20170701|2017-06-09 11:00,9,3.051,3.052,3.043,3.044,2786
20170701|2017-06-09 11:30,9,3.045,3.054,3.043,3.047,2316
20170701|2017-06-09 12:00,9,3.047,3.05,3.04,3.041,2579
20170701|2017-06-09 12:30,9,3.04,3.043,3.036,3.038,3134
20170701|2017-06-09 13:00,9,3.038,3.047,3.035,3.039,6013
20170701|2017-06-09 13:30,9,3.039,3.041,3.035,3.035,1769
20170701|2017-06-09 14:00,9,3.035,3.036,3.03,3.034,1151
20170701|2017-06-09 14:30,9,3.034,3.042,3.033,3.039,1274
20170701|2017-06-09 15:00,9,3.04,3.041,3.037,3.039,496
20170701|2017-06-09 15:30,9,3.04,3.044,3.038,3.044,462
20170701|2017-06-11 17:00,12,3.032,3.032,3.01,3.027,997
20170701|2017-06-11 17:30,12,3.026,3.026,3.023,3.024,164
20170701|2017-06-11 18:00,12,3.024,3.024,3.013,3.016,318
20170701|2017-06-11 18:30,12,3.016,3.02,3.015,3.02,86
20170701|2017-06-11 19:00,12,3.02,3.024,3.019,3.024,136
20170701|2017-06-11 19:30,12,3.024,3.024,3.022,3.023,32
20170701|2017-06-11 20:00,12,3.023,3.024,3.021,3.022,57
20170701|2017-06-11 20:30,12,3.021,3.024,3.017,3.024,136
20170701|2017-06-11 21:00,12,3.024,3.024,3.021,3.022,56
20170701|2017-06-11 21:30,12,3.021,3.022,3.018,3.019,80
20170701|2017-06-11 22:00,12,3.018,3.023,3.017,3.02,98
20170701|2017-06-11 22:30,12,3.02,3.022,3.02,3.021,49
20170701|2017-06-11 23:00,12,3.022,3.022,3.021,3.021,35
20170701|2017-06-11 23:30,12,3.021,3.022,3.021,3.021,44
20170701|2017-06-12 00:00,12,3.021,3.022,3.021,3.021,58
20170701|2017-06-12 00:30,12,3.022,3.022,3.02,3.02,32
20170701|2017-06-12 01:00,12,3.021,3.022,3.02,3.021,34
20170701|2017-06-12 01:30,12,3.021,3.021,3.017,3.018,81
20170701|2017-06-12 02:00,12,3.019,3.022,3.017,3.02,102
20170701|2017-06-12 02:30,12,3.02,3.021,3.016,3.02,212
20170701|2017-06-12 03:00,12,3.021,3.023,3.013,3.018,300
20170701|2017-06-12 03:30,12,3.017,3.021,3.016,3.019,131
20170701|2017-06-12 04:00,12,3.018,3.022,3.013,3.019,262
20170701|2017-06-12 04:30,12,3.019,3.038,3.019,3.038,814
20170701|2017-06-12 05:00,12,3.037,3.057,3.034,3.046,1407
20170701|2017-06-12 05:30,12,3.044,3.051,3.041,3.05,458
20170701|2017-06-12 06:00,12,3.05,3.054,3.041,3.045,784
20170701|2017-06-12 06:30,12,3.046,3.073,3.046,3.062,2188
20170701|2017-06-12 07:00,12,3.063,3.071,3.052,3.06,3174
20170701|2017-06-12 07:30,12,3.06,3.087,3.055,3.082,7267
20170701|2017-06-12 08:00,12,3.082,3.085,3.067,3.069,6529
20170701|2017-06-12 08:30,12,3.068,3.075,3.047,3.059,8157
20170701|2017-06-12 09:00,12,3.059,3.065,3.048,3.052,5390
20170701|2017-06-12 09:30,12,3.052,3.054,3.036,3.05,6371
20170701|2017-06-12 10:00,12,3.048,3.053,3.033,3.036,3988
20170701|2017-06-12 10:30,12,3.036,3.047,3.034,3.035,4117
20170701|2017-06-12 11:00,12,3.035,3.036,3.028,3.034,3798
20170701|2017-06-12 11:30,12,3.034,3.038,3.021,3.023,4401
20170701|2017-06-12 12:00,12,3.025,3.031,3.016,3.019,4393
20170701|2017-06-12 12:30,12,3.018,3.027,3.018,3.025,2820
20170701|2017-06-12 13:00,12,3.026,3.032,3.02,3.02,6291
20170701|2017-06-12 13:30,12,3.02,3.022,3.009,3.013,3548
20170701|2017-06-12 14:00,12,3.013,3.017,3.01,3.015,1110
20170701|2017-06-12 14:30,12,3.015,3.016,3.002,3.008,2410
20170701|2017-06-12 15:00,12,3.007,3.007,3.001,3.004,635
20170701|2017-06-12 15:30,12,3.004,3.01,3.003,3.008,587
20170701|2017-06-12 17:00,13,3.011,3.016,3.007,3.012,218
20170701|2017-06-12 17:30,13,3.012,3.019,3.012,3.016,157
20170701|2017-06-12 18:00,13,3.015,3.021,3.015,3.018,240
20170701|2017-06-12 18:30,13,3.018,3.019,3.016,3.016,59
20170701|2017-06-12 19:00,13,3.016,3.017,3.013,3.016,106
20170701|2017-06-12 19:30,13,3.016,3.016,3.014,3.014,50
20170701|2017-06-12 20:00,13,3.014,3.015,3.011,3.013,106
20170701|2017-06-12 20:30,13,3.013,3.014,3.012,3.013,103
20170701|2017-06-12 21:00,13,3.013,3.015,3.013,3.015,30
20170701|2017-06-12 21:30,13,3.015,3.021,3.015,3.02,153
20170701|2017-06-12 22:00,13,3.021,3.021,3.019,3.02,39
20170701|2017-06-12 22:30,13,3.02,3.02,3.019,3.019,48
20170701|2017-06-12 23:00,13,3.019,3.02,3.012,3.014,125
20170701|2017-06-12 23:30,13,3.014,3.021,3.014,3.019,105
20170701|2017-06-13 00:00,13,3.019,3.019,3.015,3.015,70
20170701|2017-06-13 00:30,13,3.016,3.017,3.013,3.017,87
20170701|2017-06-13 01:00,13,3.015,3.017,3.014,3.014,82
20170701|2017-06-13 01:30,13,3.014,3.017,3.014,3.016,86
20170701|2017-06-13 02:00,13,3.016,3.04,3.016,3.032,939
20170701|2017-06-13 02:30,13,3.033,3.037,3.026,3.03,283
20170701|2017-06-13 03:00,13,3.03,3.034,3.02,3.033,337
20170701|2017-06-13 03:30,13,3.033,3.033,3.025,3.029,419
20170701|2017-06-13 04:00,13,3.029,3.033,3.027,3.032,133
20170701|2017-06-13 04:30,13,3.032,3.042,3.03,3.041,675
20170701|2017-06-13 05:00,13,3.041,3.045,3.031,3.039,837
20170701|2017-06-13 05:30,13,3.041,3.041,3.036,3.038,414
20170701|2017-06-13 06:00,13,3.037,3.058,3.035,3.054,1895
20170701|2017-06-13 06:30,13,3.055,3.057,3.047,3.054,1495
20170701|2017-06-13 07:00,13,3.054,3.065,3.047,3.049,3577
20170701|2017-06-13 07:30,13,3.049,3.052,3.028,3.039,5007
20170701|2017-06-13 08:00,13,3.038,3.048,3.024,3.026,5914
20170701|2017-06-13 08:30,13,3.026,3.026,2.969,2.979,19813
20170701|2017-06-13 09:00,13,2.979,2.983,2.961,2.967,13068
20170701|2017-06-13 09:30,13,2.967,2.976,2.958,2.966,10358
20170701|2017-06-13 10:00,13,2.966,2.968,2.949,2.963,9822
20170701|2017-06-13 10:30,13,2.963,2.986,2.96,2.981,7628
20170701|2017-06-13 11:00,13,2.981,2.99,2.976,2.984,3568
20170701|2017-06-13 11:30,13,2.984,2.988,2.973,2.98,5417
20170701|2017-06-13 12:00,13,2.98,2.981,2.971,2.978,3316
20170701|2017-06-13 12:30,13,2.978,2.984,2.969,2.97,5033
20170701|2017-06-13 13:00,13,2.971,2.972,2.958,2.965,9784
20170701|2017-06-13 13:30,13,2.966,2.966,2.956,2.963,3972
20170701|2017-06-13 14:00,13,2.963,2.964,2.961,2.963,949
20170701|2017-06-13 14:30,13,2.962,2.966,2.96,2.962,1964
20170701|2017-06-13 15:00,13,2.961,2.966,2.961,2.966,742
20170701|2017-06-13 15:30,13,2.966,2.967,2.962,2.963,777
20170701|2017-06-13 17:00,14,2.962,2.966,2.962,2.964,190
20170701|2017-06-13 17:30,14,2.964,2.966,2.964,2.965,69
20170701|2017-06-13 18:00,14,2.966,2.966,2.964,2.966,52
20170701|2017-06-13 18:30,14,2.966,2.97,2.964,2.969,169
20170701|2017-06-13 19:00,14,2.97,2.974,2.969,2.974,176
20170701|2017-06-13 19:30,14,2.974,2.976,2.971,2.973,231
20170701|2017-06-13 20:00,14,2.974,2.976,2.973,2.974,67
20170701|2017-06-13 20:30,14,2.974,2.975,2.972,2.974,63
20170701|2017-06-13 21:00,14,2.974,2.974,2.971,2.973,86
20170701|2017-06-13 21:30,14,2.974,2.974,2.972,2.973,57
20170701|2017-06-13 22:00,14,2.973,2.974,2.972,2.974,47
20170701|2017-06-13 22:30,14,2.974,2.976,2.972,2.973,129
20170701|2017-06-13 23:00,14,2.973,2.975,2.972,2.974,35
20170701|2017-06-13 23:30,14,2.974,2.974,2.973,2.974,23
20170701|2017-06-14 00:00,14,2.974,2.974,2.973,2.973,39
20170701|2017-06-14 00:30,14,2.972,2.972,2.97,2.972,88
20170701|2017-06-14 01:00,14,2.972,2.972,2.971,2.972,50
20170701|2017-06-14 01:30,14,2.971,2.973,2.97,2.97,126
20170701|2017-06-14 02:00,14,2.971,2.972,2.961,2.965,371
20170701|2017-06-14 02:30,14,2.964,2.965,2.962,2.965,178
20170701|2017-06-14 03:00,14,2.964,2.965,2.955,2.958,375
20170701|2017-06-14 03:30,14,2.958,2.965,2.955,2.964,283
20170701|2017-06-14 04:00,14,2.965,2.965,2.942,2.952,1129
20170701|2017-06-14 04:30,14,2.954,2.957,2.951,2.956,399
20170701|2017-06-14 05:00,14,2.956,2.958,2.942,2.945,1232
20170701|2017-06-14 05:30,14,2.944,2.944,2.932,2.934,1749
20170701|2017-06-14 06:00,14,2.934,2.935,2.924,2.926,1630
20170701|2017-06-14 06:30,14,2.926,2.937,2.916,2.919,2588
20170701|2017-06-14 07:00,14,2.92,2.957,2.919,2.953,6038
20170701|2017-06-14 07:30,14,2.951,2.965,2.94,2.961,5039
20170701|2017-06-14 08:00,14,2.961,2.98,2.923,2.943,14265
20170701|2017-06-14 08:30,14,2.943,2.97,2.934,2.964,10055
20170701|2017-06-14 09:00,14,2.965,2.989,2.955,2.981,9104
20170701|2017-06-14 09:30,14,2.982,2.982,2.955,2.963,6925
20170701|2017-06-14 10:00,14,2.963,2.965,2.948,2.951,4624
20170701|2017-06-14 10:30,14,2.95,2.965,2.948,2.963,3033
20170701|2017-06-14 11:00,14,2.963,2.964,2.953,2.954,2038
20170701|2017-06-14 11:30,14,2.954,2.958,2.934,2.944,6920
20170701|2017-06-14 12:00,14,2.943,2.944,2.934,2.937,2667
20170701|2017-06-14 12:30,14,2.938,2.948,2.93,2.947,3942
20170701|2017-06-14 13:00,14,2.947,2.948,2.93,2.934,7677
20170701|2017-06-14 13:30,14,2.933,2.941,2.933,2.94,2881
20170701|2017-06-14 14:00,14,2.94,2.944,2.937,2.938,1194
20170701|2017-06-14 14:30,14,2.938,2.94,2.934,2.937,1820
20170701|2017-06-14 15:00,14,2.937,2.942,2.935,2.941,1150
20170701|2017-06-14 15:30,14,2.941,2.948,2.94,2.947,569
20170701|2017-06-14 17:00,15,2.943,2.952,2.941,2.946,212
20170701|2017-06-14 17:30,15,2.945,2.945,2.943,2.943,38
20170701|2017-06-14 18:00,15,2.944,2.945,2.942,2.944,48
20170701|2017-06-14 18:30,15,2.944,2.947,2.943,2.945,27
20170701|2017-06-14 19:00,15,2.944,2.945,2.943,2.943,33
20170701|2017-06-14 19:30,15,2.943,2.945,2.943,2.945,61
20170701|2017-06-14 20:00,15,2.945,2.947,2.944,2.945,55
20170701|2017-06-14 20:30,15,2.945,2.948,2.945,2.948,39
20170701|2017-06-14 21:00,15,2.947,2.948,2.945,2.945,64
20170701|2017-06-14 21:30,15,2.945,2.947,2.944,2.944,34
20170701|2017-06-14 22:00,15,2.944,2.945,2.944,2.944,36
20170701|2017-06-14 22:30,15,2.944,2.945,2.944,2.945,57
20170701|2017-06-14 23:00,15,2.945,2.945,2.943,2.944,28
20170701|2017-06-14 23:30,15,2.944,2.945,2.943,2.945,122
20170701|2017-06-15 00:00,15,2.944,2.95,2.943,2.948,202
20170701|2017-06-15 00:30,15,2.947,2.949,2.947,2.948,88
20170701|2017-06-15 01:00,15,2.948,2.95,2.947,2.948,131
20170701|2017-06-15 01:30,15,2.949,2.95,2.948,2.95,70
20170701|2017-06-15 02:00,15,2.949,2.949,2.936,2.941,327
20170701|2017-06-15 02:30,15,2.941,2.942,2.935,2.938,169
20170701|2017-06-15 03:00,15,2.938,2.949,2.937,2.945,373
20170701|2017-06-15 03:30,15,2.945,2.946,2.942,2.945,165
20170701|2017-06-15 04:00,15,2.945,2.948,2.943,2.945,129
20170701|2017-06-15 04:30,15,2.945,2.949,2.943,2.949,281
20170701|2017-06-15 05:00,15,2.948,2.958,2.946,2.95,746
20170701|2017-06-15 05:30,15,2.95,2.951,2.935,2.943,658
20170701|2017-06-15 06:00,15,2.944,2.949,2.936,2.942,695
20170701|2017-06-15 06:30,15,2.942,2.95,2.941,2.946,841
20170701|2017-06-15 07:00,15,2.947,2.947,2.931,2.933,1843
20170701|2017-06-15 07:30,15,2.932,2.948,2.931,2.945,2392
20170701|2017-06-15 08:00,15,2.945,2.947,2.934,2.94,4551
20170701|2017-06-15 08:30,15,2.941,2.941,2.929,2.94,4939
20170701|2017-06-15 09:00,15,2.939,2.956,2.938,2.95,7037
20170701|2017-06-15 09:30,15,2.952,3.034,2.952,3.029,37255
20170701|2017-06-15 10:00,15,3.03,3.041,3.021,3.036,13799
20170701|2017-06-15 10:30,15,3.036,3.062,3.035,3.046,13558
20170701|2017-06-15 11:00,15,3.046,3.049,3.034,3.042,4654
20170701|2017-06-15 11:30,15,3.042,3.053,3.041,3.047,4788
20170701|2017-06-15 12:00,15,3.047,3.054,3.042,3.05,4550
20170701|2017-06-15 12:30,15,3.05,3.06,3.049,3.06,3591
20170701|2017-06-15 13:00,15,3.059,3.066,3.052,3.056,11443
20170701|2017-06-15 13:30,15,3.055,3.056,3.047,3.049,4358
20170701|2017-06-15 14:00,15,3.049,3.054,3.048,3.053,1750
20170701|2017-06-15 14:30,15,3.052,3.056,3.048,3.053,2826
20170701|2017-06-15 15:00,15,3.052,3.053,3.045,3.049,1286
20170701|2017-06-15 15:30,15,3.05,3.051,3.047,3.05,536
20170701|2017-06-15 17:00,16,3.049,3.054,3.046,3.047,201
20170701|2017-06-15 17:30,16,3.048,3.049,3.047,3.047,41
20170701|2017-06-15 18:00,16,3.048,3.051,3.048,3.051,47
20170701|2017-06-15 18:30,16,3.049,3.059,3.049,3.056,270
20170701|2017-06-15 19:00,16,3.055,3.061,3.052,3.057,200
20170701|2017-06-15 19:30,16,3.057,3.061,3.05,3.056,274
20170701|2017-06-15 20:00,16,3.056,3.057,3.055,3.056,40
20170701|2017-06-15 20:30,16,3.056,3.061,3.054,3.061,100
20170701|2017-06-15 21:00,16,3.061,3.065,3.06,3.061,167
20170701|2017-06-15 21:30,16,3.061,3.063,3.06,3.062,95
20170701|2017-06-15 22:00,16,3.061,3.062,3.058,3.058,77
20170701|2017-06-15 22:30,16,3.059,3.059,3.057,3.058,40
20170701|2017-06-15 23:00,16,3.057,3.059,3.057,3.059,35
20170701|2017-06-15 23:30,16,3.058,3.062,3.057,3.059,102
20170701|2017-06-16 00:00,16,3.06,3.062,3.059,3.06,150
20170701|2017-06-16 00:30,16,3.059,3.062,3.058,3.059,95
20170701|2017-06-16 01:00,16,3.059,3.06,3.057,3.058,85
20170701|2017-06-16 01:30,16,3.058,3.062,3.057,3.061,151
20170701|2017-06-16 02:00,16,3.06,3.075,3.058,3.072,754
20170701|2017-06-16 02:30,16,3.072,3.082,3.072,3.078,893
20170701|2017-06-16 03:00,16,3.079,3.079,3.071,3.073,404
20170701|2017-06-16 03:30,16,3.074,3.078,3.073,3.076,227
20170701|2017-06-16 04:00,16,3.077,3.079,3.053,3.054,947
20170701|2017-06-16 04:30,16,3.054,3.058,3.05,3.053,692
20170701|2017-06-16 05:00,16,3.053,3.06,3.038,3.045,1280
20170701|2017-06-16 05:30,16,3.046,3.048,3.043,3.048,433
20170701|2017-06-16 06:00,16,3.047,3.048,3.041,3.044,513
20170701|2017-06-16 06:30,16,3.043,3.066,3.043,3.054,2082
20170701|2017-06-16 07:00,16,3.055,3.062,3.048,3.057,1967
20170701|2017-06-16 07:30,16,3.057,3.058,3.043,3.054,2970
20170701|2017-06-16 08:00,16,3.053,3.064,3.036,3.042,7657
20170701|2017-06-16 08:30,16,3.041,3.044,3.027,3.032,6873
20170701|2017-06-16 09:00,16,3.031,3.053,3.03,3.052,5709
20170701|2017-06-16 09:30,16,3.053,3.059,3.043,3.046,5590
20170701|2017-06-16 10:00,16,3.045,3.052,3.041,3.047,3278
20170701|2017-06-16 10:30,16,3.048,3.051,3.04,3.045,2558
20170701|2017-06-16 11:00,16,3.045,3.045,3.036,3.043,3915
20170701|2017-06-16 11:30,16,3.042,3.045,3.036,3.041,2446
20170701|2017-06-16 12:00,16,3.04,3.046,3.038,3.039,2287
20170701|2017-06-16 12:30,16,3.039,3.041,3.036,3.039,2104
20170701|2017-06-16 13:00,16,3.039,3.045,3.034,3.034,8881
20170701|2017-06-16 13:30,16,3.035,3.038,3.032,3.033,3775
20170701|2017-06-16 14:00,16,3.034,3.034,3.029,3.03,1112
20170701|2017-06-16 14:30,16,3.03,3.032,3.021,3.025,2008
20170701|2017-06-16 15:00,16,3.025,3.03,3.025,3.03,955
20170701|2017-06-16 15:30,16,3.03,3.031,3.025,3.03,543
20170701|2017-06-18 17:00,19,2.966,2.971,2.942,2.948,4263
20170701|2017-06-18 17:30,19,2.948,2.948,2.946,2.948,319
20170701|2017-06-18 18:00,19,2.948,2.948,2.946,2.948,172
20170701|2017-06-18 18:30,19,2.948,2.95,2.946,2.95,313
20170701|2017-06-18 19:00,19,2.949,2.953,2.949,2.951,275
20170701|2017-06-18 19:30,19,2.951,2.952,2.95,2.951,157
20170701|2017-06-18 20:00,19,2.951,2.951,2.945,2.946,220
20170701|2017-06-18 20:30,19,2.946,2.949,2.945,2.949,118
20170701|2017-06-18 21:00,19,2.949,2.953,2.948,2.951,272
20170701|2017-06-18 21:30,19,2.951,2.952,2.95,2.951,83
20170701|2017-06-18 22:00,19,2.95,2.951,2.948,2.95,74
20170701|2017-06-18 22:30,19,2.95,2.951,2.949,2.95,80
20170701|2017-06-18 23:00,19,2.95,2.951,2.949,2.95,88
20170701|2017-06-18 23:30,19,2.95,2.954,2.95,2.954,170
20170701|2017-06-19 00:00,19,2.954,2.955,2.953,2.955,131
20170701|2017-06-19 00:30,19,2.955,2.956,2.954,2.956,53
20170701|2017-06-19 01:00,19,2.955,2.958,2.955,2.958,106
20170701|2017-06-19 01:30,19,2.957,2.959,2.956,2.957,218
20170701|2017-06-19 02:00,19,2.956,2.958,2.95,2.954,430
20170701|2017-06-19 02:30,19,2.955,2.958,2.953,2.954,238
20170701|2017-06-19 03:00,19,2.955,2.955,2.948,2.95,503
20170701|2017-06-19 03:30,19,2.95,2.952,2.942,2.95,679
20170701|2017-06-19 04:00,19,2.95,2.956,2.948,2.955,224
20170701|2017-06-19 04:30,19,2.955,2.956,2.931,2.937,1223
20170701|2017-06-19 05:00,19,2.938,2.943,2.927,2.928,1502
20170701|2017-06-19 05:30,19,2.929,2.933,2.918,2.929,1740
20170701|2017-06-19 06:00,19,2.93,2.93,2.884,2.896,4753
20170701|2017-06-19 06:30,19,2.896,2.905,2.894,2.904,1815
20170701|2017-06-19 07:00,19,2.904,2.907,2.888,2.901,5246
20170701|2017-06-19 07:30,19,2.901,2.902,2.884,2.886,9585
20170701|2017-06-19 08:00,19,2.886,2.909,2.877,2.902,12186
20170701|2017-06-19 08:30,19,2.903,2.913,2.896,2.905,9363
20170701|2017-06-19 09:00,19,2.905,2.91,2.9,2.908,4928
20170701|2017-06-19 09:30,19,2.907,2.907,2.891,2.895,5694
20170701|2017-06-19 10:00,19,2.895,2.902,2.893,2.9,3521
20170701|2017-06-19 10:30,19,2.899,2.905,2.892,2.896,4043
20170701|2017-06-19 11:00,19,2.895,2.904,2.893,2.903,2745
20170701|2017-06-19 11:30,19,2.903,2.916,2.901,2.913,4618
20170701|2017-06-19 12:00,19,2.913,2.919,2.906,2.911,3828
20170701|2017-06-19 12:30,19,2.912,2.912,2.904,2.909,3193
20170701|2017-06-19 13:00,19,2.909,2.911,2.889,2.893,12896
20170701|2017-06-19 13:30,19,2.894,2.896,2.891,2.895,3450
20170701|2017-06-19 14:00,19,2.895,2.896,2.892,2.893,1348
20170701|2017-06-19 14:30,19,2.893,2.895,2.892,2.894,1539
20170701|2017-06-19 15:00,19,2.894,2.895,2.891,2.892,839
20170701|2017-06-19 15:30,19,2.892,2.896,2.891,2.892,789
20170701|2017-06-19 17:00,20,2.897,2.898,2.888,2.896,230
20170701|2017-06-19 17:30,20,2.896,2.898,2.896,2.897,45
20170701|2017-06-19 18:00,20,2.897,2.898,2.896,2.898,34
20170701|2017-06-19 18:30,20,2.897,2.901,2.894,2.898,143
20170701|2017-06-19 19:00,20,2.899,2.902,2.896,2.901,286
20170701|2017-06-19 19:30,20,2.901,2.901,2.896,2.898,127
20170701|2017-06-19 20:00,20,2.899,2.899,2.89,2.892,273
20170701|2017-06-19 20:30,20,2.891,2.893,2.89,2.892,75
20170701|2017-06-19 21:00,20,2.892,2.894,2.892,2.894,38
20170701|2017-06-19 21:30,20,2.894,2.896,2.893,2.895,69
20170701|2017-06-19 22:00,20,2.896,2.896,2.894,2.895,31
20170701|2017-06-19 22:30,20,2.896,2.901,2.895,2.899,84
20170701|2017-06-19 23:00,20,2.9,2.904,2.9,2.903,82
20170701|2017-06-19 23:30,20,2.903,2.903,2.899,2.9,93
20170701|2017-06-20 00:00,20,2.899,2.899,2.892,2.897,156
20170701|2017-06-20 00:30,20,2.898,2.901,2.895,2.895,227
20170701|2017-06-20 01:00,20,2.895,2.899,2.894,2.899,127
20170701|2017-06-20 01:30,20,2.899,2.905,2.897,2.905,194
20170701|2017-06-20 02:00,20,2.904,2.905,2.9,2.902,154
20170701|2017-06-20 02:30,20,2.901,2.909,2.901,2.906,204
20170701|2017-06-20 03:00,20,2.906,2.912,2.902,2.903,349
20170701|2017-06-20 03:30,20,2.902,2.907,2.898,2.898,175
20170701|2017-06-20 04:00,20,2.898,2.901,2.894,2.898,250
20170701|2017-06-20 04:30,20,2.898,2.903,2.893,2.901,378
20170701|2017-06-20 05:00,20,2.901,2.905,2.882,2.884,1068
20170701|2017-06-20 05:30,20,2.884,2.89,2.883,2.89,469
20170701|2017-06-20 06:00,20,2.89,2.898,2.889,2.894,537
20170701|2017-06-20 06:30,20,2.894,2.905,2.887,2.888,1442
20170701|2017-06-20 07:00,20,2.89,2.91,2.887,2.903,3188
20170701|2017-06-20 07:30,20,2.903,2.908,2.897,2.905,2133
20170701|2017-06-20 08:00,20,2.905,2.909,2.879,2.893,7605
20170701|2017-06-20 08:30,20,2.892,2.901,2.887,2.899,7337
20170701|2017-06-20 09:00,20,2.898,2.902,2.893,2.894,3172
20170701|2017-06-20 09:30,20,2.894,2.896,2.889,2.89,3138
20170701|2017-06-20 10:00,20,2.89,2.899,2.888,2.897,3404
20170701|2017-06-20 10:30,20,2.896,2.903,2.896,2.898,2768
20170701|2017-06-20 11:00,20,2.898,2.899,2.893,2.899,1885
20170701|2017-06-20 11:30,20,2.899,2.908,2.899,2.903,3135
20170701|2017-06-20 12:00,20,2.903,2.908,2.901,2.906,2490
20170701|2017-06-20 12:30,20,2.906,2.913,2.904,2.907,4014
20170701|2017-06-20 13:00,20,2.907,2.911,2.902,2.907,6116
20170701|2017-06-20 13:30,20,2.907,2.907,2.901,2.901,2788
20170701|2017-06-20 14:00,20,2.901,2.905,2.9,2.904,1079
20170701|2017-06-20 14:30,20,2.905,2.905,2.898,2.901,3189
20170701|2017-06-20 15:00,20,2.901,2.902,2.898,2.899,860
20170701|2017-06-20 15:30,20,2.9,2.901,2.895,2.896,454
20170701|2017-06-20 17:00,21,2.897,2.898,2.887,2.895,210
20170701|2017-06-20 17:30,21,2.894,2.895,2.894,2.895,24
20170701|2017-06-20 18:00,21,2.895,2.898,2.895,2.897,91
20170701|2017-06-20 18:30,21,2.897,2.898,2.895,2.897,88
20170701|2017-06-20 19:00,21,2.898,2.898,2.895,2.897,77
20170701|2017-06-20 19:30,21,2.897,2.898,2.894,2.896,61
20170701|2017-06-20 20:00,21,2.897,2.897,2.896,2.897,20
20170701|2017-06-20 20:30,21,2.896,2.898,2.893,2.894,202
20170701|2017-06-20 21:00,21,2.893,2.896,2.891,2.896,189
20170701|2017-06-20 21:30,21,2.896,2.899,2.895,2.897,98
20170701|2017-06-20 22:00,21,2.896,2.897,2.895,2.897,28
20170701|2017-06-20 22:30,21,2.897,2.899,2.894,2.896,148
20170701|2017-06-20 23:00,21,2.897,2.898,2.893,2.894,142
20170701|2017-06-20 23:30,21,2.895,2.897,2.894,2.895,52
20170701|2017-06-21 00:00,21,2.895,2.896,2.893,2.894,41
20170701|2017-06-21 00:30,21,2.893,2.894,2.891,2.892,110
20170701|2017-06-21 01:00,21,2.893,2.895,2.892,2.895,64
20170701|2017-06-21 01:30,21,2.894,2.896,2.894,2.895,63
20170701|2017-06-21 02:00,21,2.895,2.898,2.892,2.894,174
20170701|2017-06-21 02:30,21,2.893,2.897,2.891,2.896,126
20170701|2017-06-21 03:00,21,2.895,2.9,2.895,2.898,270
20170701|2017-06-21 03:30,21,2.899,2.904,2.898,2.902,187
20170701|2017-06-21 04:00,21,2.902,2.906,2.899,2.9,297
20170701|2017-06-21 04:30,21,2.899,2.91,2.897,2.91,257
20170701|2017-06-21 05:00,21,2.908,2.94,2.908,2.935,2205
20170701|2017-06-21 05:30,21,2.935,2.939,2.927,2.934,1095
20170701|2017-06-21 06:00,21,2.934,2.942,2.931,2.939,1026
20170701|2017-06-21 06:30,21,2.94,2.948,2.935,2.945,1329
20170701|2017-06-21 07:00,21,2.945,2.946,2.926,2.931,2851
20170701|2017-06-21 07:30,21,2.932,2.935,2.924,2.928,3508
20170701|2017-06-21 08:00,21,2.929,2.935,2.924,2.93,4394
20170701|2017-06-21 08:30,21,2.929,2.944,2.926,2.937,7561
20170701|2017-06-21 09:00,21,2.938,2.944,2.935,2.938,3368
20170701|2017-06-21 09:30,21,2.939,2.943,2.931,2.934,3820
20170701|2017-06-21 10:00,21,2.934,2.934,2.92,2.922,5149
20170701|2017-06-21 10:30,21,2.921,2.922,2.914,2.917,4075
20170701|2017-06-21 11:00,21,2.917,2.917,2.909,2.91,2994
20170701|2017-06-21 11:30,21,2.909,2.91,2.893,2.899,5388
20170701|2017-06-21 12:00,21,2.9,2.9,2.893,2.894,3735
20170701|2017-06-21 12:30,21,2.893,2.894,2.878,2.883,6837
20170701|2017-06-21 13:00,21,2.883,2.896,2.883,2.895,6837
20170701|2017-06-21 13:30,21,2.896,2.899,2.892,2.897,4238
20170701|2017-06-21 14:00,21,2.896,2.899,2.894,2.897,774
20170701|2017-06-21 14:30,21,2.896,2.898,2.893,2.895,1316
20170701|2017-06-21 15:00,21,2.895,2.898,2.895,2.897,519
20170701|2017-06-21 15:30,21,2.897,2.898,2.892,2.892,607
20170701|2017-06-21 17:00,22,2.896,2.902,2.891,2.896,174
20170701|2017-06-21 17:30,22,2.896,2.898,2.896,2.898,45
20170701|2017-06-21 18:00,22,2.899,2.899,2.89,2.894,114
20170701|2017-06-21 18:30,22,2.893,2.894,2.892,2.894,38
20170701|2017-06-21 19:00,22,2.894,2.896,2.893,2.895,74
20170701|2017-06-21 19:30,22,2.895,2.898,2.893,2.897,82
20170701|2017-06-21 20:00,22,2.898,2.899,2.896,2.898,52
20170701|2017-06-21 20:30,22,2.899,2.899,2.897,2.898,85
20170701|2017-06-21 21:00,22,2.897,2.898,2.897,2.898,31
20170701|2017-06-21 21:30,22,2.899,2.899,2.898,2.898,23
20170701|2017-06-21 22:00,22,2.898,2.898,2.897,2.897,21
20170701|2017-06-21 22:30,22,2.897,2.898,2.897,2.898,13
20170701|2017-06-21 23:00,22,2.898,2.899,2.898,2.899,23
20170701|2017-06-21 23:30,22,2.898,2.899,2.897,2.898,27
20170701|2017-06-22 00:00,22,2.898,2.898,2.898,2.898,12
20170701|2017-06-22 00:30,22,2.898,2.899,2.898,2.898,24
20170701|2017-06-22 01:00,22,2.898,2.899,2.896,2.896,65
20170701|2017-06-22 01:30,22,2.897,2.898,2.896,2.896,27
20170701|2017-06-22 02:00,22,2.897,2.909,2.896,2.906,593
20170701|2017-06-22 02:30,22,2.906,2.91,2.903,2.907,446
20170701|2017-06-22 03:00,22,2.908,2.919,2.907,2.914,785
20170701|2017-06-22 03:30,22,2.914,2.918,2.905,2.916,324
20170701|2017-06-22 04:00,22,2.918,2.924,2.916,2.922,446
20170701|2017-06-22 04:30,22,2.922,2.928,2.919,2.919,453
20170701|2017-06-22 05:00,22,2.92,2.92,2.903,2.911,696
20170701|2017-06-22 05:30,22,2.911,2.915,2.903,2.907,464
20170701|2017-06-22 06:00,22,2.907,2.915,2.905,2.907,539
20170701|2017-06-22 06:30,22,2.907,2.923,2.906,2.917,1019
20170701|2017-06-22 07:00,22,2.916,2.919,2.91,2.912,1347
20170701|2017-06-22 07:30,22,2.912,2.915,2.9,2.902,2712
20170701|2017-06-22 08:00,22,2.902,2.914,2.893,2.906,5033
20170701|2017-06-22 08:30,22,2.905,2.905,2.89,2.899,4565
20170701|2017-06-22 09:00,22,2.898,2.918,2.889,2.917,6825
20170701|2017-06-22 09:30,22,2.917,2.962,2.855,2.924,32852
20170701|2017-06-22 10:00,22,2.925,2.933,2.92,2.926,6339
20170701|2017-06-22 10:30,22,2.926,2.927,2.915,2.921,4505
20170701|2017-06-22 11:00,22,2.921,2.924,2.915,2.918,3172
20170701|2017-06-22 11:30,22,2.918,2.929,2.914,2.915,4121
20170701|2017-06-22 12:00,22,2.915,2.916,2.893,2.897,5911
20170701|2017-06-22 12:30,22,2.898,2.902,2.893,2.901,2571
20170701|2017-06-22 13:00,22,2.901,2.902,2.891,2.893,5757
20170701|2017-06-22 13:30,22,2.894,2.903,2.893,2.901,3685
20170701|2017-06-22 14:00,22,2.901,2.904,2.896,2.903,1574
20170701|2017-06-22 14:30,22,2.903,2.907,2.899,2.9,1514
20170701|2017-06-22 15:00,22,2.899,2.903,2.896,2.9,820
20170701|2017-06-22 15:30,22,2.901,2.901,2.895,2.897,453
20170701|2017-06-22 17:00,23,2.898,2.9,2.895,2.9,178
20170701|2017-06-22 17:30,23,2.9,2.901,2.898,2.901,35
20170701|2017-06-22 18:00,23,2.9,2.9,2.899,2.899,26
20170701|2017-06-22 18:30,23,2.9,2.901,2.899,2.901,14
20170701|2017-06-22 19:00,23,2.901,2.903,2.899,2.902,31
20170701|2017-06-22 19:30,23,2.902,2.903,2.902,2.903,46
20170701|2017-06-22 20:00,23,2.903,2.912,2.902,2.911,195
20170701|2017-06-22 20:30,23,2.91,2.91,2.907,2.91,113
20170701|2017-06-22 21:00,23,2.91,2.912,2.907,2.909,107
20170701|2017-06-22 21:30,23,2.908,2.912,2.908,2.912,40
20170701|2017-06-22 22:00,23,2.912,2.914,2.911,2.912,89
20170701|2017-06-22 22:30,23,2.912,2.912,2.911,2.911,5
20170701|2017-06-22 23:00,23,2.911,2.912,2.91,2.911,36
20170701|2017-06-22 23:30,23,2.911,2.915,2.911,2.911,75
20170701|2017-06-23 00:00,23,2.911,2.911,2.91,2.91,24
20170701|2017-06-23 00:30,23,2.91,2.911,2.907,2.908,115
20170701|2017-06-23 01:00,23,2.907,2.909,2.906,2.907,79
20170701|2017-06-23 01:30,23,2.907,2.908,2.906,2.906,68
20170701|2017-06-23 02:00,23,2.905,2.912,2.904,2.91,173
20170701|2017-06-23 02:30,23,2.91,2.917,2.91,2.915,178
20170701|2017-06-23 03:00,23,2.915,2.916,2.909,2.91,221
20170701|2017-06-23 03:30,23,2.91,2.91,2.903,2.905,201
20170701|2017-06-23 04:00,23,2.904,2.907,2.903,2.907,117
20170701|2017-06-23 04:30,23,2.908,2.914,2.902,2.914,244
20170701|2017-06-23 05:00,23,2.914,2.919,2.907,2.915,353
20170701|2017-06-23 05:30,23,2.915,2.921,2.91,2.913,360
20170701|2017-06-23 06:00,23,2.914,2.922,2.91,2.918,345
20170701|2017-06-23 06:30,23,2.919,2.923,2.914,2.914,513
20170701|2017-06-23 07:00,23,2.916,2.918,2.906,2.909,1100
20170701|2017-06-23 07:30,23,2.909,2.916,2.909,2.91,1708
20170701|2017-06-23 08:00,23,2.91,2.927,2.907,2.92,2450
20170701|2017-06-23 08:30,23,2.92,2.93,2.917,2.929,4641
20170701|2017-06-23 09:00,23,2.929,2.94,2.923,2.934,7426
20170701|2017-06-23 09:30,23,2.933,2.94,2.931,2.94,3026
20170701|2017-06-23 10:00,23,2.94,2.94,2.935,2.936,2562
20170701|2017-06-23 10:30,23,2.937,2.937,2.927,2.929,2185
20170701|2017-06-23 11:00,23,2.93,2.931,2.924,2.927,1447
20170701|2017-06-23 11:30,23,2.927,2.931,2.924,2.927,1815
20170701|2017-06-23 12:00,23,2.927,2.933,2.922,2.931,2072
20170701|2017-06-23 12:30,23,2.932,2.933,2.927,2.93,2016
20170701|2017-06-23 13:00,23,2.929,2.93,2.922,2.929,5182
20170701|2017-06-23 13:30,23,2.929,2.932,2.925,2.93,3083
20170701|2017-06-23 14:00,23,2.931,2.934,2.928,2.93,1478
20170701|2017-06-23 14:30,23,2.93,2.932,2.926,2.927,1073
20170701|2017-06-23 15:00,23,2.927,2.928,2.922,2.923,866
20170701|2017-06-23 15:30,23,2.923,2.929,2.92,2.921,677
20170701|2017-06-25 17:00,26,2.99,2.997,2.983,2.986,2145
20170701|2017-06-25 17:30,26,2.986,2.997,2.985,2.995,400
20170701|2017-06-25 18:00,26,2.994,3.004,2.994,3,282
20170701|2017-06-25 18:30,26,3.001,3.002,2.996,2.996,107
20170701|2017-06-25 19:00,26,2.995,2.999,2.995,2.996,104
20170701|2017-06-25 19:30,26,2.997,3,2.997,2.999,80
20170701|2017-06-25 20:00,26,2.999,2.999,2.995,2.998,83
20170701|2017-06-25 20:30,26,2.998,2.998,2.995,2.995,41
20170701|2017-06-25 21:00,26,2.996,2.998,2.995,2.996,98
20170701|2017-06-25 21:30,26,2.996,2.998,2.995,2.997,268
20170701|2017-06-25 22:00,26,2.997,2.999,2.996,2.998,40
20170701|2017-06-25 22:30,26,2.997,2.997,2.996,2.996,7
20170701|2017-06-25 23:00,26,2.997,2.997,2.996,2.996,19
20170701|2017-06-25 23:30,26,2.997,2.997,2.994,2.995,55
20170701|2017-06-26 00:00,26,2.995,2.996,2.994,2.994,56
20170701|2017-06-26 00:30,26,2.995,2.996,2.995,2.995,31
20170701|2017-06-26 01:00,26,2.995,2.997,2.994,2.994,49
20170701|2017-06-26 01:30,26,2.994,2.995,2.994,2.994,11
20170701|2017-06-26 02:00,26,2.995,2.996,2.989,2.99,176
20170701|2017-06-26 02:30,26,2.99,2.993,2.99,2.99,42
20170701|2017-06-26 03:00,26,2.992,2.994,2.989,2.991,55
20170701|2017-06-26 03:30,26,2.991,2.993,2.989,2.99,102
20170701|2017-06-26 04:00,26,2.99,2.992,2.989,2.989,81
20170701|2017-06-26 04:30,26,2.989,2.989,2.979,2.981,202
20170701|2017-06-26 05:00,26,2.982,2.983,2.98,2.981,375
20170701|2017-06-26 05:30,26,2.981,2.986,2.981,2.985,280
20170701|2017-06-26 06:00,26,2.986,2.994,2.984,2.989,387
20170701|2017-06-26 06:30,26,2.99,2.992,2.98,2.982,659
20170701|2017-06-26 07:00,26,2.982,2.985,2.975,2.98,1167
20170701|2017-06-26 07:30,26,2.979,2.99,2.975,2.981,1606
20170701|2017-06-26 08:00,26,2.982,3.023,2.98,3.022,5745
20170701|2017-06-26 08:30,26,3.022,3.023,3.008,3.012,3742
20170701|2017-06-26 09:00,26,3.012,3.016,3.006,3.014,1981
20170701|2017-06-26 09:30,26,3.015,3.017,3.008,3.014,1914
20170701|2017-06-26 10:00,26,3.013,3.017,3.007,3.01,1663
20170701|2017-06-26 10:30,26,3.01,3.012,3.003,3.006,1489
20170701|2017-06-26 11:00,26,3.005,3.01,2.997,3.009,2063
20170701|2017-06-26 11:30,26,3.009,3.028,3.008,3.021,3182
20170701|2017-06-26 12:00,26,3.021,3.025,3.011,3.014,1980
20170701|2017-06-26 12:30,26,3.014,3.02,3.014,3.02,1115
20170701|2017-06-26 13:00,26,3.019,3.03,3.019,3.027,4368
20170701|2017-06-26 13:30,26,3.027,3.03,3.026,3.03,2031
20170701|2017-06-26 14:00,26,3.029,3.038,3.028,3.038,994
20170701|2017-06-26 14:30,26,3.039,3.052,3.036,3.042,2453
20170701|2017-06-26 15:00,26,3.042,3.047,3.039,3.047,407
20170701|2017-06-26 15:30,26,3.047,3.049,3.046,3.047,321
20170701|2017-06-26 17:00,27,3.049,3.05,3.043,3.046,162
20170701|2017-06-26 17:30,27,3.046,3.047,3.043,3.043,21
20170701|2017-06-26 18:00,27,3.043,3.044,3.039,3.041,37
20170701|2017-06-26 18:30,27,3.04,3.041,3.038,3.04,64
20170701|2017-06-26 19:00,27,3.04,3.046,3.032,3.035,97
20170701|2017-06-26 19:30,27,3.037,3.037,3.034,3.035,34
20170701|2017-06-26 20:00,27,3.038,3.041,3.037,3.037,8
20170701|2017-06-26 20:30,27,3.037,3.037,3.036,3.036,9
20170701|2017-06-26 21:00,27,3.037,3.038,3.036,3.038,13
20170701|2017-06-26 21:30,27,3.04,3.04,3.039,3.039,6
20170701|2017-06-26 22:00,27,3.039,3.039,3.038,3.038,14
20170701|2017-06-26 22:30,27,3.039,3.044,3.039,3.044,29
20170701|2017-06-26 23:00,27,3.044,3.045,3.042,3.042,26
20170701|2017-06-26 23:30,27,3.041,3.044,3.041,3.043,28
20170701|2017-06-27 00:00,27,3.044,3.047,3.044,3.046,18
20170701|2017-06-27 00:30,27,3.046,3.06,3.045,3.057,63
20170701|2017-06-27 01:00,27,3.058,3.059,3.054,3.059,133
20170701|2017-06-27 01:30,27,3.058,3.058,3.053,3.053,59
20170701|2017-06-27 02:00,27,3.053,3.055,3.052,3.055,13
20170701|2017-06-27 02:30,27,3.056,3.056,3.034,3.043,152
20170701|2017-06-27 03:00,27,3.045,3.051,3.043,3.047,49
20170701|2017-06-27 03:30,27,3.045,3.048,3.042,3.048,31
20170701|2017-06-27 04:00,27,3.048,3.05,3.047,3.05,11
20170701|2017-06-27 04:30,27,3.05,3.053,3.047,3.051,141
20170701|2017-06-27 05:00,27,3.052,3.052,3.041,3.046,77
20170701|2017-06-27 05:30,27,3.046,3.048,3.044,3.047,30
20170701|2017-06-27 06:00,27,3.047,3.054,3.045,3.045,134
20170701|2017-06-27 06:30,27,3.045,3.049,3.035,3.04,175
20170701|2017-06-27 07:00,27,3.04,3.043,3.027,3.038,422
20170701|2017-06-27 07:30,27,3.036,3.047,3.032,3.032,361
20170701|2017-06-27 08:00,27,3.031,3.038,3.02,3.026,1128
20170701|2017-06-27 08:30,27,3.026,3.05,3.018,3.046,1394
20170701|2017-06-27 09:00,27,3.046,3.059,3.04,3.042,1039
20170701|2017-06-27 09:30,27,3.042,3.05,3.036,3.048,795
20170701|2017-06-27 10:00,27,3.046,3.052,3.04,3.046,456
20170701|2017-06-27 10:30,27,3.047,3.059,3.046,3.055,739
20170701|2017-06-27 11:00,27,3.055,3.056,3.048,3.048,376
20170701|2017-06-27 11:30,27,3.048,3.05,3.033,3.038,919
20170701|2017-06-27 12:00,27,3.038,3.04,3.028,3.037,651
20170701|2017-06-27 12:30,27,3.037,3.044,3.032,3.042,668
20170701|2017-06-27 13:00,27,3.043,3.045,3.033,3.037,3850
20170701|2017-06-27 13:30,27,3.037,3.042,3.034,3.035,1370
20170701|2017-06-27 14:00,27,3.035,3.035,3.028,3.03,406
20170701|2017-06-27 14:30,27,3.029,3.034,3.029,3.029,538
20170701|2017-06-27 15:00,27,3.03,3.033,3.027,3.027,178
20170701|2017-06-27 15:30,27,3.027,3.028,3.012,3.02,486
20170701|2017-06-27 17:00,28,3.02,3.022,3.016,3.018,24
20170701|2017-06-27 17:30,28,3.016,3.019,3.016,3.019,10
20170701|2017-06-27 18:00,28,3.021,3.021,3.02,3.021,4
20170701|2017-06-27 18:30,28,3.023,3.023,3.023,3.023,1
20170701|2017-06-27 19:00,28,3.022,3.027,3.022,3.027,11
20170701|2017-06-27 19:30,28,3.028,3.029,3.028,3.029,6
20170701|2017-06-27 20:00,28,3.029,3.03,3.028,3.028,19
20170701|2017-06-27 20:30,28,3.028,3.028,3.028,3.028,3
20170701|2017-06-27 21:00,28,3.028,3.03,3.028,3.03,7
20170701|2017-06-27 21:30,28,3.031,3.04,3.03,3.031,110
20170701|2017-06-27 22:00,28,3.03,3.03,3.028,3.028,15
20170701|2017-06-27 22:30,28,3.028,3.029,3.028,3.028,5
20170701|2017-06-27 23:00,28,3.029,3.029,3.028,3.028,3
20170701|2017-06-27 23:30,28,3.029,3.034,3.029,3.034,11
20170701|2017-06-28 00:00,28,3.032,3.032,3.032,3.032,1
20170701|2017-06-28 00:30,28,3.029,3.03,3.029,3.03,3
20170701|2017-06-28 01:00,28,3.028,3.028,3.028,3.028,12
20170701|2017-06-28 01:30,28,3.027,3.027,3.025,3.025,89
20170701|2017-06-28 02:00,28,3.028,3.035,3.028,3.035,126
20170701|2017-06-28 02:30,28,3.029,3.029,3.028,3.028,91
20170701|2017-06-28 03:00,28,3.028,3.035,3.025,3.025,107
20170701|2017-06-28 03:30,28,3.034,3.034,3.033,3.033,4
20170701|2017-06-28 04:00,28,3.034,3.074,3.033,3.064,103
20170701|2017-06-28 04:30,28,3.065,3.079,3.065,3.074,44
20170701|2017-06-28 05:00,28,3.073,3.076,3.065,3.065,40
20170701|2017-06-28 05:30,28,3.07,3.07,3.063,3.063,16
20170701|2017-06-28 06:00,28,3.067,3.069,3.065,3.065,38
20170701|2017-06-28 06:30,28,3.067,3.077,3.065,3.073,85
20170701|2017-06-28 07:00,28,3.071,3.072,3.06,3.069,352
20170701|2017-06-28 07:30,28,3.068,3.08,3.06,3.06,349
20170701|2017-06-28 08:00,28,3.064,3.065,3.054,3.062,428
20170701|2017-06-28 08:30,28,3.064,3.066,3.062,3.065,268
20170701|2017-06-28 09:00,28,3.064,3.066,3.052,3.055,211
20170701|2017-06-28 09:30,28,3.054,3.068,3.054,3.067,139
20170701|2017-06-28 10:00,28,3.067,3.067,3.059,3.062,129
20170701|2017-06-28 10:30,28,3.062,3.063,3.06,3.061,62
20170701|2017-06-28 11:00,28,3.061,3.061,3.055,3.057,45
20170701|2017-06-28 11:30,28,3.057,3.061,3.054,3.059,99
20170701|2017-06-28 12:00,28,3.056,3.056,3.04,3.054,230
20170701|2017-06-28 12:30,28,3.052,3.064,3.04,3.06,206
20170701|2017-06-28 13:00,28,3.06,3.078,3.056,3.064,2414
20170801|2017-01-09 09:30,9,3.217,3.222,3.212,3.212,80
20170801|2017-01-09 10:00,9,3.212,3.221,3.208,3.221,23
20170801|2017-01-09 10:30,9,3.213,3.213,3.206,3.206,23
20170801|2017-01-09 11:00,9,3.207,3.207,3.2,3.205,37
20170801|2017-01-09 11:30,9,3.214,3.214,3.205,3.207,222
20170801|2017-01-09 12:00,9,3.205,3.205,3.198,3.198,320
20170801|2017-01-09 12:30,9,3.198,3.198,3.198,3.198,9
20170801|2017-01-09 13:00,9,3.195,3.203,3.192,3.192,15
20170801|2017-01-09 13:30,9,3.196,3.198,3.194,3.194,17
20170801|2017-01-09 14:00,9,3.192,3.197,3.192,3.197,21
20170801|2017-01-09 14:30,9,3.194,3.201,3.194,3.201,2
20170801|2017-01-09 15:30,9,3.203,3.204,3.203,3.204,2
20170801|2017-01-09 19:30,10,3.211,3.211,3.211,3.211,20
20170801|2017-01-10 00:00,10,3.221,3.225,3.221,3.225,2
20170801|2017-01-10 02:00,10,3.238,3.241,3.238,3.241,3
20170801|2017-01-10 02:30,10,3.238,3.238,3.238,3.238,1
20170801|2017-01-10 04:00,10,3.235,3.235,3.235,3.235,1
20170801|2017-01-10 04:30,10,3.237,3.24,3.237,3.24,2
20170801|2017-01-10 06:00,10,3.241,3.241,3.24,3.24,13
20170801|2017-01-10 06:30,10,3.236,3.236,3.236,3.236,1
20170801|2017-01-10 07:00,10,3.257,3.265,3.257,3.259,4
20170801|2017-01-10 07:30,10,3.286,3.286,3.286,3.286,1
20170801|2017-01-10 08:00,10,3.295,3.312,3.29,3.301,25
20170801|2017-01-10 08:30,10,3.294,3.295,3.294,3.295,2
20170801|2017-01-10 09:00,10,3.307,3.31,3.307,3.31,3
20170801|2017-01-10 09:30,10,3.309,3.333,3.309,3.333,570
20170801|2017-01-10 10:00,10,3.322,3.347,3.322,3.347,287
20170801|2017-01-10 10:30,10,3.348,3.351,3.345,3.351,286
20170801|2017-01-10 11:00,10,3.358,3.365,3.358,3.365,52
20170801|2017-01-10 11:30,10,3.339,3.342,3.327,3.327,16
20170801|2017-01-10 12:00,10,3.32,3.331,3.317,3.318,24
20170801|2017-01-10 12:30,10,3.32,3.337,3.32,3.337,6
20170801|2017-01-10 13:00,10,3.335,3.342,3.329,3.329,64
20170801|2017-01-10 13:30,10,3.332,3.333,3.332,3.333,16
20170801|2017-01-10 14:30,10,3.328,3.331,3.323,3.331,19
20170801|2017-01-10 23:30,11,3.302,3.302,3.302,3.302,1
20170801|2017-01-11 00:00,11,3.303,3.303,3.303,3.303,1
20170801|2017-01-11 02:30,11,3.287,3.287,3.286,3.286,2
20170801|2017-01-11 03:00,11,3.29,3.293,3.288,3.293,4
20170801|2017-01-11 04:00,11,3.294,3.294,3.294,3.294,1
20170801|2017-01-11 04:30,11,3.297,3.297,3.296,3.296,2
20170801|2017-01-11 06:30,11,3.318,3.318,3.318,3.318,1
20170801|2017-01-11 07:00,11,3.341,3.356,3.341,3.356,6
20170801|2017-01-11 07:30,11,3.351,3.389,3.351,3.382,61
20170801|2017-01-11 08:00,11,3.372,3.376,3.37,3.376,8
20170801|2017-01-11 08:30,11,3.374,3.374,3.341,3.341,64
20170801|2017-01-11 09:00,11,3.344,3.35,3.339,3.35,13
20170801|2017-01-11 09:30,11,3.347,3.347,3.339,3.339,8
20170801|2017-01-11 10:00,11,3.338,3.35,3.338,3.35,59
20170801|2017-01-11 10:30,11,3.356,3.356,3.345,3.355,12
20170801|2017-01-11 11:00,11,3.351,3.357,3.329,3.329,39
20170801|2017-01-11 11:30,11,3.33,3.33,3.325,3.327,20
20170801|2017-01-11 12:00,11,3.32,3.32,3.302,3.302,26
20170801|2017-01-11 12:30,11,3.314,3.314,3.3,3.313,147
20170801|2017-01-11 13:00,11,3.308,3.308,3.293,3.3,349
20170801|2017-01-11 13:30,11,3.3,3.3,3.3,3.3,33
20170801|2017-01-11 14:00,11,3.31,3.331,3.31,3.331,19
20170801|2017-01-11 14:30,11,3.334,3.343,3.334,3.342,15
20170801|2017-01-11 15:00,11,3.339,3.339,3.339,3.339,1
20170801|2017-01-11 22:30,12,3.38,3.38,3.38,3.38,1
20170801|2017-01-12 02:00,12,3.394,3.396,3.389,3.389,4
20170801|2017-01-12 02:30,12,3.373,3.381,3.367,3.381,7
20170801|2017-01-12 04:00,12,3.368,3.368,3.368,3.368,1
20170801|2017-01-12 05:00,12,3.375,3.375,3.375,3.375,10
20170801|2017-01-12 05:30,12,3.357,3.357,3.355,3.357,8
20170801|2017-01-12 06:00,12,3.369,3.371,3.369,3.371,2
20170801|2017-01-12 06:30,12,3.374,3.375,3.374,3.375,11
20170801|2017-01-12 07:00,12,3.367,3.367,3.365,3.366,5
20170801|2017-01-12 07:30,12,3.375,3.381,3.366,3.381,27
20170801|2017-01-12 08:00,12,3.381,3.401,3.38,3.393,23
20170801|2017-01-12 08:30,12,3.39,3.393,3.381,3.384,26
20170801|2017-01-12 09:00,12,3.388,3.395,3.388,3.395,13
20170801|2017-01-12 09:30,12,3.435,3.482,3.434,3.463,1245
20170801|2017-01-12 10:00,12,3.449,3.449,3.421,3.421,37
20170801|2017-01-12 10:30,12,3.44,3.442,3.426,3.44,245
20170801|2017-01-12 11:00,12,3.44,3.44,3.422,3.422,304
20170801|2017-01-12 11:30,12,3.423,3.446,3.42,3.445,616
20170801|2017-01-12 12:00,12,3.43,3.43,3.43,3.43,1
20170801|2017-01-12 12:30,12,3.433,3.445,3.433,3.444,140
20170801|2017-01-12 13:00,12,3.44,3.44,3.421,3.429,31
20170801|2017-01-12 13:30,12,3.438,3.44,3.43,3.43,31
20170801|2017-01-12 14:30,12,3.423,3.423,3.42,3.42,3
20170801|2017-01-12 20:00,13,3.465,3.465,3.461,3.461,8
20170801|2017-01-13 00:30,13,3.46,3.46,3.46,3.46,1
20170801|2017-01-13 02:00,13,3.452,3.452,3.435,3.435,5
20170801|2017-01-13 02:30,13,3.436,3.436,3.427,3.427,6
20170801|2017-01-13 03:00,13,3.429,3.429,3.429,3.429,2
20170801|2017-01-13 05:30,13,3.441,3.441,3.441,3.441,25
20170801|2017-01-13 06:00,13,3.425,3.425,3.407,3.417,3
20170801|2017-01-13 06:30,13,3.41,3.41,3.403,3.403,3
20170801|2017-01-13 07:00,13,3.402,3.421,3.402,3.42,203
20170801|2017-01-13 07:30,13,3.431,3.45,3.431,3.448,70
20170801|2017-01-13 08:00,13,3.46,3.475,3.46,3.469,318
20170801|2017-01-13 08:30,13,3.462,3.462,3.443,3.445,13
20170801|2017-01-13 09:00,13,3.449,3.45,3.431,3.433,73
20170801|2017-01-13 09:30,13,3.432,3.432,3.416,3.416,35
20170801|2017-01-13 10:00,13,3.416,3.442,3.414,3.442,78
20170801|2017-01-13 10:30,13,3.443,3.457,3.442,3.455,52
20170801|2017-01-13 11:00,13,3.46,3.462,3.451,3.46,196
20170801|2017-01-13 11:30,13,3.461,3.461,3.459,3.46,32
20170801|2017-01-13 12:00,13,3.457,3.464,3.457,3.461,13
20170801|2017-01-13 12:30,13,3.463,3.466,3.463,3.466,20
20170801|2017-01-13 13:00,13,3.465,3.465,3.459,3.461,102
20170801|2017-01-13 13:30,13,3.459,3.47,3.459,3.47,14
20170801|2017-01-13 14:00,13,3.468,3.468,3.463,3.463,50
20170801|2017-01-13 14:30,13,3.457,3.457,3.457,3.457,25
20170801|2017-01-13 15:00,13,3.459,3.459,3.459,3.459,1
20170801|2017-01-15 17:00,17,3.514,3.514,3.514,3.514,1
20170801|2017-01-15 21:00,17,3.517,3.517,3.511,3.511,3
20170801|2017-01-16 01:00,17,3.487,3.512,3.487,3.512,7
20170801|2017-01-16 01:30,17,3.492,3.492,3.492,3.492,2
20170801|2017-01-16 02:00,17,3.49,3.49,3.49,3.49,1
20170801|2017-01-16 02:30,17,3.516,3.516,3.516,3.516,2
20170801|2017-01-16 05:30,17,3.524,3.524,3.524,3.524,1
20170801|2017-01-16 06:00,17,3.524,3.524,3.524,3.524,1
20170801|2017-01-16 07:30,17,3.523,3.523,3.496,3.496,28
20170801|2017-01-16 08:00,17,3.492,3.492,3.492,3.492,1
20170801|2017-01-16 09:30,17,3.521,3.525,3.521,3.525,3
20170801|2017-01-16 10:00,17,3.528,3.528,3.519,3.519,24
20170801|2017-01-16 11:30,17,3.53,3.53,3.527,3.527,2
20170801|2017-01-16 17:00,17,3.528,3.528,3.528,3.528,1
20170801|2017-01-16 22:30,17,3.538,3.539,3.538,3.539,3
20170801|2017-01-17 00:00,17,3.544,3.544,3.544,3.544,1
20170801|2017-01-17 03:30,17,3.51,3.51,3.51,3.51,1
20170801|2017-01-17 05:30,17,3.508,3.519,3.508,3.517,7
20170801|2017-01-17 07:00,17,3.491,3.491,3.467,3.474,65
20170801|2017-01-17 07:30,17,3.473,3.479,3.462,3.479,62
20170801|2017-01-17 08:00,17,3.472,3.487,3.472,3.482,76
20170801|2017-01-17 08:30,17,3.476,3.48,3.446,3.48,594
20170801|2017-01-17 09:00,17,3.468,3.499,3.468,3.499,31
20170801|2017-01-17 09:30,17,3.483,3.487,3.483,3.487,9
20170801|2017-01-17 10:00,17,3.494,3.494,3.485,3.488,18
20170801|2017-01-17 10:30,17,3.485,3.485,3.476,3.476,5
20170801|2017-01-17 11:00,17,3.47,3.484,3.47,3.484,17
20170801|2017-01-17 11:30,17,3.478,3.483,3.478,3.482,17
20170801|2017-01-17 12:00,17,3.477,3.487,3.476,3.487,54
20170801|2017-01-17 12:30,17,3.486,3.491,3.482,3.491,43
20170801|2017-01-17 13:00,17,3.496,3.504,3.49,3.49,88
20170801|2017-01-17 13:30,17,3.489,3.491,3.489,3.49,6
20170801|2017-01-17 14:30,17,3.485,3.485,3.466,3.466,14
20170801|2017-01-17 15:00,17,3.47,3.47,3.47,3.47,1
20170801|2017-01-17 15:30,17,3.476,3.476,3.475,3.475,12
20170801|2017-01-18 00:30,18,3.482,3.482,3.482,3.482,1
20170801|2017-01-18 02:30,18,3.467,3.467,3.459,3.459,3
20170801|2017-01-18 04:30,18,3.461,3.461,3.461,3.461,1
20170801|2017-01-18 06:00,18,3.483,3.483,3.483,3.483,1
20170801|2017-01-18 06:30,18,3.47,3.47,3.464,3.464,2
20170801|2017-01-18 07:00,18,3.462,3.462,3.422,3.434,25
20170801|2017-01-18 07:30,18,3.432,3.434,3.427,3.427,16
20170801|2017-01-18 08:00,18,3.427,3.427,3.416,3.416,42
20170801|2017-01-18 08:30,18,3.424,3.445,3.424,3.443,19
20170801|2017-01-18 09:00,18,3.444,3.444,3.436,3.437,11
20170801|2017-01-18 09:30,18,3.45,3.46,3.45,3.454,118
20170801|2017-01-18 10:00,18,3.439,3.441,3.436,3.436,63
20170801|2017-01-18 10:30,18,3.435,3.435,3.435,3.435,1
20170801|2017-01-18 11:00,18,3.423,3.423,3.395,3.395,62
20170801|2017-01-18 11:30,18,3.4,3.4,3.389,3.395,41
20170801|2017-01-18 12:00,18,3.404,3.418,3.404,3.418,94
20170801|2017-01-18 12:30,18,3.417,3.421,3.417,3.421,65
20170801|2017-01-18 13:00,18,3.407,3.407,3.398,3.398,157
20170801|2017-01-18 13:30,18,3.393,3.393,3.392,3.393,21
20170801|2017-01-18 14:00,18,3.395,3.395,3.395,3.395,1
20170801|2017-01-18 14:30,18,3.403,3.408,3.403,3.408,3
20170801|2017-01-18 23:30,19,3.422,3.422,3.422,3.422,1
20170801|2017-01-19 00:00,19,3.421,3.421,3.421,3.421,1
20170801|2017-01-19 02:00,19,3.42,3.42,3.42,3.42,1
20170801|2017-01-19 04:30,19,3.415,3.415,3.415,3.415,1
20170801|2017-01-19 05:30,19,3.4,3.4,3.394,3.394,11
20170801|2017-01-19 06:00,19,3.385,3.385,3.367,3.37,54
20170801|2017-01-19 06:30,19,3.376,3.382,3.376,3.382,5
20170801|2017-01-19 07:00,19,3.386,3.387,3.379,3.379,9
20170801|2017-01-19 07:30,19,3.365,3.365,3.365,3.365,39
20170801|2017-01-19 08:00,19,3.361,3.368,3.361,3.365,5
20170801|2017-01-19 08:30,19,3.362,3.362,3.356,3.361,56
20170801|2017-01-19 09:00,19,3.356,3.365,3.352,3.36,52
20170801|2017-01-19 09:30,19,3.368,3.424,3.368,3.406,168
20170801|2017-01-19 10:00,19,3.42,3.433,3.418,3.433,46
20170801|2017-01-19 10:30,19,3.433,3.48,3.433,3.463,223
20170801|2017-01-19 11:00,19,3.471,3.474,3.461,3.468,22
20170801|2017-01-19 11:30,19,3.467,3.467,3.455,3.456,24
20170801|2017-01-19 12:00,19,3.464,3.468,3.455,3.455,17
20170801|2017-01-19 12:30,19,3.458,3.464,3.455,3.464,32
20170801|2017-01-19 13:30,19,3.454,3.454,3.445,3.445,34
20170801|2017-01-19 14:00,19,3.443,3.443,3.442,3.442,51
20170801|2017-01-19 14:30,19,3.431,3.431,3.414,3.422,63
20170801|2017-01-19 15:00,19,3.415,3.415,3.401,3.401,42
20170801|2017-01-19 23:30,20,3.414,3.416,3.414,3.416,2
20170801|2017-01-20 02:00,20,3.404,3.404,3.404,3.404,1
20170801|2017-01-20 02:30,20,3.4,3.416,3.4,3.416,2
20170801|2017-01-20 03:30,20,3.404,3.404,3.404,3.404,3
20170801|2017-01-20 04:30,20,3.398,3.398,3.398,3.398,1
20170801|2017-01-20 05:00,20,3.399,3.399,3.399,3.399,1
20170801|2017-01-20 06:30,20,3.387,3.387,3.387,3.387,1
20170801|2017-01-20 07:00,20,3.405,3.423,3.405,3.423,3
20170801|2017-01-20 07:30,20,3.409,3.415,3.409,3.414,136
20170801|2017-01-20 08:00,20,3.416,3.428,3.415,3.415,26
20170801|2017-01-20 08:30,20,3.411,3.411,3.396,3.396,52
20170801|2017-01-20 09:00,20,3.4,3.409,3.4,3.402,8
20170801|2017-01-20 09:30,20,3.404,3.417,3.404,3.417,12
20170801|2017-01-20 10:00,20,3.411,3.412,3.409,3.409,3
20170801|2017-01-20 10:30,20,3.418,3.439,3.418,3.426,86
20170801|2017-01-20 11:00,20,3.427,3.427,3.409,3.409,36
20170801|2017-01-20 11:30,20,3.398,3.398,3.379,3.388,175
20170801|2017-01-20 12:00,20,3.387,3.397,3.328,3.328,302
20170801|2017-01-20 12:30,20,3.333,3.341,3.328,3.332,26
20170801|2017-01-20 13:00,20,3.338,3.338,3.312,3.316,79
20170801|2017-01-20 13:30,20,3.315,3.321,3.314,3.321,31
20170801|2017-01-20 14:00,20,3.322,3.322,3.317,3.322,13
20170801|2017-01-20 15:00,20,3.32,3.326,3.317,3.326,26
20170801|2017-01-22 17:30,23,3.305,3.305,3.305,3.305,2
20170801|2017-01-22 18:00,23,3.305,3.305,3.305,3.305,2
20170801|2017-01-22 19:00,23,3.305,3.305,3.305,3.305,2
20170801|2017-01-22 20:00,23,3.308,3.308,3.308,3.308,2
20170801|2017-01-22 23:30,23,3.323,3.326,3.323,3.326,3
20170801|2017-01-23 00:00,23,3.33,3.33,3.33,3.33,1
20170801|2017-01-23 00:30,23,3.325,3.334,3.325,3.334,2
20170801|2017-01-23 01:30,23,3.341,3.341,3.335,3.335,2
20170801|2017-01-23 02:00,23,3.355,3.355,3.354,3.354,2
20170801|2017-01-23 03:30,23,3.355,3.355,3.355,3.355,1
20170801|2017-01-23 05:00,23,3.357,3.357,3.357,3.357,1
20170801|2017-01-23 05:30,23,3.35,3.35,3.35,3.35,2
20170801|2017-01-23 07:00,23,3.328,3.329,3.318,3.329,53
20170801|2017-01-23 07:30,23,3.316,3.316,3.301,3.301,53
20170801|2017-01-23 08:00,23,3.301,3.345,3.301,3.33,70
20170801|2017-01-23 08:30,23,3.33,3.344,3.33,3.334,28
20170801|2017-01-23 09:00,23,3.34,3.358,3.34,3.357,9
20170801|2017-01-23 09:30,23,3.346,3.353,3.346,3.353,5
20170801|2017-01-23 10:00,23,3.363,3.363,3.351,3.351,19
20170801|2017-01-23 10:30,23,3.369,3.369,3.367,3.367,34
20170801|2017-01-23 11:00,23,3.37,3.37,3.363,3.364,11
20170801|2017-01-23 11:30,23,3.364,3.364,3.357,3.358,30
20170801|2017-01-23 12:00,23,3.369,3.369,3.369,3.369,9
20170801|2017-01-23 12:30,23,3.37,3.376,3.368,3.368,67
20170801|2017-01-23 13:00,23,3.363,3.383,3.363,3.383,232
20170801|2017-01-23 13:30,23,3.383,3.384,3.383,3.384,2
20170801|2017-01-23 14:00,23,3.366,3.366,3.366,3.366,2
20170801|2017-01-23 14:30,23,3.383,3.398,3.383,3.388,6
20170801|2017-01-23 15:00,23,3.397,3.397,3.397,3.397,2
20170801|2017-01-23 15:30,23,3.4,3.4,3.4,3.4,3
20170801|2017-01-23 18:00,24,3.399,3.399,3.399,3.399,2
20170801|2017-01-23 20:30,24,3.399,3.399,3.399,3.399,1
20170801|2017-01-24 00:00,24,3.394,3.394,3.394,3.394,1
20170801|2017-01-24 02:00,24,3.396,3.401,3.396,3.401,4
20170801|2017-01-24 02:30,24,3.407,3.412,3.407,3.412,2
20170801|2017-01-24 06:00,24,3.438,3.438,3.438,3.438,5
20170801|2017-01-24 06:30,24,3.442,3.442,3.442,3.442,1
20170801|2017-01-24 07:00,24,3.44,3.444,3.432,3.444,37
20170801|2017-01-24 07:30,24,3.456,3.46,3.45,3.45,29
20170801|2017-01-24 08:00,24,3.449,3.458,3.44,3.44,81
20170801|2017-01-24 08:30,24,3.444,3.446,3.423,3.434,139
20170801|2017-01-24 09:00,24,3.43,3.441,3.43,3.439,141
20170801|2017-01-24 09:30,24,3.44,3.447,3.44,3.445,36
20170801|2017-01-24 10:00,24,3.447,3.454,3.447,3.45,67
20170801|2017-01-24 10:30,24,3.435,3.437,3.425,3.437,115
20170801|2017-01-24 11:00,24,3.44,3.446,3.44,3.442,128
20170801|2017-01-24 11:30,24,3.443,3.443,3.439,3.439,12
20170801|2017-01-24 12:00,24,3.44,3.448,3.439,3.439,12
20170801|2017-01-24 12:30,24,3.435,3.435,3.415,3.425,45
20170801|2017-01-24 13:00,24,3.415,3.429,3.415,3.429,11
20170801|2017-01-24 14:00,24,3.417,3.42,3.407,3.42,47
20170801|2017-01-24 14:30,24,3.427,3.434,3.422,3.428,89
20170801|2017-01-24 15:00,24,3.432,3.432,3.432,3.432,1
20170801|2017-01-24 15:30,24,3.43,3.43,3.424,3.424,27
20170801|2017-01-25 00:00,25,3.411,3.412,3.411,3.412,10
20170801|2017-01-25 02:00,25,3.426,3.426,3.426,3.426,1
20170801|2017-01-25 03:30,25,3.408,3.408,3.402,3.402,3
20170801|2017-01-25 04:30,25,3.411,3.411,3.411,3.411,1
20170801|2017-01-25 05:00,25,3.411,3.43,3.411,3.43,2
20170801|2017-01-25 05:30,25,3.426,3.426,3.426,3.426,1
20170801|2017-01-25 06:00,25,3.436,3.437,3.435,3.435,75
20170801|2017-01-25 06:30,25,3.427,3.427,3.425,3.425,2
20170801|2017-01-25 07:00,25,3.42,3.42,3.411,3.42,53
20170801|2017-01-25 07:30,25,3.415,3.43,3.413,3.43,27
20170801|2017-01-25 08:00,25,3.424,3.454,3.424,3.448,206
20170801|2017-01-25 08:30,25,3.45,3.455,3.448,3.453,43
20170801|2017-01-25 09:00,25,3.451,3.47,3.451,3.463,104
20170801|2017-01-25 09:30,25,3.458,3.466,3.455,3.466,123
20170801|2017-01-25 10:00,25,3.472,3.475,3.469,3.469,154
20170801|2017-01-25 10:30,25,3.47,3.47,3.453,3.453,51
20170801|2017-01-25 11:00,25,3.445,3.445,3.427,3.44,118
20170801|2017-01-25 11:30,25,3.449,3.451,3.449,3.45,70
20170801|2017-01-25 12:00,25,3.444,3.444,3.443,3.443,8
20170801|2017-01-25 12:30,25,3.448,3.453,3.448,3.453,2
20170801|2017-01-25 13:00,25,3.458,3.468,3.457,3.468,97
20170801|2017-01-25 13:30,25,3.463,3.466,3.463,3.466,8
20170801|2017-01-25 14:00,25,3.465,3.465,3.458,3.465,131
20170801|2017-01-25 14:30,25,3.469,3.475,3.466,3.475,30
20170801|2017-01-25 15:00,25,3.479,3.479,3.479,3.479,1
20170801|2017-01-25 23:30,26,3.51,3.51,3.51,3.51,1
20170801|2017-01-26 01:00,26,3.496,3.496,3.496,3.496,1
20170801|2017-01-26 02:00,26,3.512,3.512,3.512,3.512,1
20170801|2017-01-26 05:00,26,3.516,3.516,3.516,3.516,5
20170801|2017-01-26 05:30,26,3.524,3.532,3.524,3.532,25
20170801|2017-01-26 06:00,26,3.53,3.538,3.53,3.538,2
20170801|2017-01-26 06:30,26,3.538,3.557,3.538,3.555,55
20170801|2017-01-26 07:00,26,3.575,3.575,3.559,3.559,49
20170801|2017-01-26 07:30,26,3.562,3.566,3.555,3.559,125
20170801|2017-01-26 08:00,26,3.559,3.562,3.55,3.55,78
20170801|2017-01-26 08:30,26,3.55,3.554,3.543,3.552,25
20170801|2017-01-26 09:00,26,3.553,3.556,3.547,3.552,121
20170801|2017-01-26 09:30,26,3.563,3.571,3.548,3.566,95
20170801|2017-01-26 10:00,26,3.568,3.574,3.557,3.558,92
20170801|2017-01-26 10:30,26,3.555,3.557,3.554,3.555,16
20170801|2017-01-26 11:00,26,3.553,3.557,3.553,3.554,21
20170801|2017-01-26 11:30,26,3.546,3.546,3.52,3.52,78
20170801|2017-01-26 12:00,26,3.524,3.528,3.521,3.528,15
20170801|2017-01-26 12:30,26,3.511,3.514,3.492,3.513,49
20170801|2017-01-26 13:00,26,3.519,3.522,3.501,3.506,47
20170801|2017-01-26 13:30,26,3.506,3.506,3.496,3.502,29
20170801|2017-01-26 14:00,26,3.506,3.511,3.49,3.49,23
20170801|2017-01-26 14:30,26,3.486,3.5,3.485,3.5,25
20170801|2017-01-26 15:00,26,3.485,3.485,3.484,3.484,12
20170801|2017-01-26 15:30,26,3.486,3.486,3.486,3.486,1
20170801|2017-01-26 18:00,27,3.482,3.482,3.48,3.48,3
20170801|2017-01-26 23:30,27,3.464,3.464,3.451,3.451,3
20170801|2017-01-27 00:00,27,3.441,3.441,3.431,3.431,3
20170801|2017-01-27 01:00,27,3.423,3.423,3.423,3.423,1
20170801|2017-01-27 02:30,27,3.425,3.435,3.425,3.435,2
20170801|2017-01-27 04:00,27,3.43,3.43,3.427,3.427,2
20170801|2017-01-27 05:30,27,3.414,3.414,3.4,3.4,6
20170801|2017-01-27 06:00,27,3.407,3.417,3.407,3.417,2
20170801|2017-01-27 06:30,27,3.422,3.424,3.421,3.424,4
20170801|2017-01-27 07:00,27,3.431,3.466,3.431,3.457,36
20170801|2017-01-27 07:30,27,3.452,3.456,3.439,3.44,36
20170801|2017-01-27 08:00,27,3.436,3.44,3.419,3.44,66
20170801|2017-01-27 08:30,27,3.45,3.456,3.45,3.456,41
20170801|2017-01-27 09:00,27,3.449,3.455,3.44,3.447,60
20170801|2017-01-27 09:30,27,3.448,3.448,3.431,3.431,73
20170801|2017-01-27 10:00,27,3.43,3.438,3.43,3.437,44
20170801|2017-01-27 10:30,27,3.43,3.432,3.429,3.429,5
20170801|2017-01-27 11:00,27,3.432,3.461,3.431,3.461,38
20170801|2017-01-27 11:30,27,3.461,3.461,3.461,3.461,3
20170801|2017-01-27 12:00,27,3.466,3.486,3.466,3.484,33
20170801|2017-01-27 12:30,27,3.487,3.499,3.487,3.499,37
20170801|2017-01-27 13:00,27,3.522,3.522,3.477,3.478,188
20170801|2017-01-27 13:30,27,3.482,3.49,3.478,3.489,25
20170801|2017-01-27 14:00,27,3.48,3.481,3.48,3.481,41
20170801|2017-01-27 14:30,27,3.484,3.49,3.484,3.49,12
20170801|2017-01-27 15:00,27,3.501,3.501,3.501,3.501,12
20170801|2017-01-29 17:00,30,3.444,3.46,3.444,3.46,95
20170801|2017-01-29 18:30,30,3.463,3.463,3.463,3.463,1
20170801|2017-01-29 23:30,30,3.476,3.476,3.448,3.458,11
20170801|2017-01-30 01:00,30,3.458,3.458,3.458,3.458,1
20170801|2017-01-30 01:30,30,3.456,3.456,3.456,3.456,1
20170801|2017-01-30 02:00,30,3.45,3.458,3.45,3.458,2
20170801|2017-01-30 02:30,30,3.457,3.457,3.457,3.457,1
20170801|2017-01-30 03:00,30,3.455,3.455,3.455,3.455,1
20170801|2017-01-30 05:00,30,3.452,3.452,3.452,3.452,20
20170801|2017-01-30 05:30,30,3.451,3.451,3.448,3.448,67
20170801|2017-01-30 06:00,30,3.448,3.448,3.435,3.435,266
20170801|2017-01-30 06:30,30,3.438,3.439,3.436,3.436,3
20170801|2017-01-30 07:00,30,3.435,3.435,3.421,3.422,295
20170801|2017-01-30 07:30,30,3.421,3.427,3.407,3.409,316
20170801|2017-01-30 08:00,30,3.409,3.41,3.38,3.39,638
20170801|2017-01-30 08:30,30,3.389,3.423,3.389,3.404,164
20170801|2017-01-30 09:00,30,3.417,3.42,3.4,3.404,55
20170801|2017-01-30 09:30,30,3.404,3.404,3.395,3.395,36
20170801|2017-01-30 10:00,30,3.398,3.412,3.395,3.412,56
20170801|2017-01-30 10:30,30,3.418,3.419,3.399,3.399,62
20170801|2017-01-30 11:00,30,3.4,3.4,3.392,3.397,8
20170801|2017-01-30 11:30,30,3.397,3.397,3.392,3.392,2
20170801|2017-01-30 12:00,30,3.393,3.402,3.389,3.402,66
20170801|2017-01-30 12:30,30,3.399,3.405,3.399,3.405,19
20170801|2017-01-30 13:00,30,3.406,3.406,3.391,3.394,270
20170801|2017-01-30 13:30,30,3.393,3.397,3.393,3.397,17
20170801|2017-01-30 14:00,30,3.403,3.403,3.395,3.395,22
20170801|2017-01-30 14:30,30,3.391,3.391,3.39,3.39,5
20170801|2017-01-30 15:00,30,3.387,3.388,3.387,3.388,4
20170801|2017-01-30 15:30,30,3.388,3.389,3.388,3.389,8
20170801|2017-01-30 18:00,31,3.4,3.4,3.39,3.39,3
20170801|2017-01-30 19:00,31,3.363,3.363,3.362,3.362,2
20170801|2017-01-30 23:30,31,3.357,3.358,3.354,3.354,23
20170801|2017-01-31 00:00,31,3.345,3.345,3.345,3.345,1
20170801|2017-01-31 03:30,31,3.346,3.346,3.346,3.346,1
20170801|2017-01-31 04:30,31,3.345,3.345,3.345,3.345,1
20170801|2017-01-31 06:00,31,3.338,3.35,3.338,3.349,3
20170801|2017-01-31 06:30,31,3.339,3.339,3.339,3.339,2
20170801|2017-01-31 07:00,31,3.335,3.343,3.332,3.343,5
20170801|2017-01-31 07:30,31,3.349,3.354,3.327,3.332,79
20170801|2017-01-31 08:00,31,3.329,3.334,3.296,3.305,408
20170801|2017-01-31 08:30,31,3.31,3.326,3.31,3.322,31
20170801|2017-01-31 09:00,31,3.325,3.333,3.322,3.331,18
20170801|2017-01-31 09:30,31,3.332,3.332,3.325,3.329,85
20170801|2017-01-31 10:00,31,3.33,3.331,3.32,3.321,124
20170801|2017-01-31 10:30,31,3.318,3.325,3.318,3.325,10
20170801|2017-01-31 11:00,31,3.322,3.34,3.322,3.34,99
20170801|2017-01-31 11:30,31,3.321,3.321,3.32,3.32,5
20170801|2017-01-31 12:00,31,3.32,3.321,3.318,3.321,5
20170801|2017-01-31 12:30,31,3.323,3.323,3.319,3.319,30
20170801|2017-01-31 13:00,31,3.315,3.315,3.301,3.302,111
20170801|2017-01-31 13:30,31,3.303,3.315,3.303,3.31,15
20170801|2017-01-31 14:00,31,3.31,3.321,3.31,3.321,10
20170801|2017-01-31 14:30,31,3.32,3.32,3.32,3.32,1
20170801|2017-01-31 15:00,31,3.317,3.317,3.312,3.315,14
20170801|2017-01-31 23:00,1,3.314,3.314,3.314,3.314,1
20170801|2017-01-31 23:30,1,3.319,3.319,3.319,3.319,1
20170801|2017-02-01 02:00,1,3.333,3.333,3.333,3.333,1
20170801|2017-02-01 02:30,1,3.343,3.352,3.343,3.351,3
20170801|2017-02-01 03:00,1,3.353,3.362,3.353,3.362,4
20170801|2017-02-01 03:30,1,3.378,3.378,3.377,3.377,3
20170801|2017-02-01 05:00,1,3.369,3.369,3.369,3.369,1
20170801|2017-02-01 06:00,1,3.355,3.357,3.351,3.357,10
20170801|2017-02-01 06:30,1,3.344,3.358,3.343,3.358,5
20170801|2017-02-01 07:00,1,3.349,3.355,3.345,3.345,24
20170801|2017-02-01 07:30,1,3.355,3.366,3.355,3.359,13
20170801|2017-02-01 08:00,1,3.357,3.357,3.327,3.337,162
20170801|2017-02-01 08:30,1,3.335,3.348,3.332,3.345,45
20170801|2017-02-01 09:00,1,3.349,3.349,3.334,3.339,13
20170801|2017-02-01 09:30,1,3.339,3.346,3.337,3.342,44
20170801|2017-02-01 10:00,1,3.338,3.346,3.338,3.345,18
20170801|2017-02-01 10:30,1,3.342,3.342,3.334,3.336,50
20170801|2017-02-01 11:00,1,3.332,3.335,3.326,3.331,114
20170801|2017-02-01 11:30,1,3.331,3.333,3.327,3.332,364
20170801|2017-02-01 12:00,1,3.33,3.343,3.33,3.343,9
20170801|2017-02-01 12:30,1,3.345,3.356,3.343,3.346,90
20170801|2017-02-01 13:00,1,3.346,3.355,3.338,3.339,97
20170801|2017-02-01 13:30,1,3.338,3.341,3.337,3.337,14
20170801|2017-02-01 14:00,1,3.34,3.34,3.334,3.336,80
20170801|2017-02-01 14:30,1,3.337,3.34,3.337,3.338,8
20170801|2017-02-01 15:00,1,3.345,3.348,3.342,3.342,10
20170801|2017-02-02 03:00,2,3.319,3.319,3.318,3.318,3
20170801|2017-02-02 03:30,2,3.315,3.315,3.315,3.315,1
20170801|2017-02-02 05:00,2,3.309,3.309,3.309,3.309,25
20170801|2017-02-02 05:30,2,3.314,3.314,3.31,3.313,27
20170801|2017-02-02 06:00,2,3.307,3.312,3.305,3.311,41
20170801|2017-02-02 06:30,2,3.313,3.325,3.313,3.32,5
20170801|2017-02-02 07:00,2,3.318,3.332,3.31,3.311,18
20170801|2017-02-02 07:30,2,3.307,3.312,3.307,3.312,21
20170801|2017-02-02 08:00,2,3.305,3.319,3.305,3.318,68
20170801|2017-02-02 08:30,2,3.319,3.319,3.315,3.317,73
20170801|2017-02-02 09:00,2,3.308,3.319,3.308,3.311,240
20170801|2017-02-02 09:30,2,3.323,3.366,3.314,3.361,255
20170801|2017-02-02 10:00,2,3.356,3.384,3.356,3.374,309
20170801|2017-02-02 10:30,2,3.372,3.381,3.367,3.369,43
20170801|2017-02-02 11:00,2,3.377,3.383,3.367,3.383,30
20170801|2017-02-02 11:30,2,3.391,3.405,3.391,3.396,49
20170801|2017-02-02 12:00,2,3.392,3.397,3.392,3.392,16
20170801|2017-02-02 12:30,2,3.39,3.39,3.381,3.383,120
20170801|2017-02-02 13:00,2,3.382,3.395,3.376,3.387,115
20170801|2017-02-02 13:30,2,3.385,3.386,3.384,3.385,33
20170801|2017-02-02 14:00,2,3.38,3.385,3.373,3.385,47
20170801|2017-02-02 14:30,2,3.38,3.383,3.38,3.382,64
20170801|2017-02-02 15:00,2,3.379,3.382,3.379,3.382,9
20170801|2017-02-02 17:00,3,3.379,3.379,3.379,3.379,2
20170801|2017-02-02 20:30,3,3.379,3.379,3.379,3.379,13
20170801|2017-02-02 21:00,3,3.379,3.379,3.379,3.379,1
20170801|2017-02-02 22:30,3,3.367,3.367,3.365,3.365,4
20170801|2017-02-02 23:30,3,3.356,3.356,3.351,3.351,3
20170801|2017-02-03 01:00,3,3.351,3.351,3.342,3.342,6
20170801|2017-02-03 01:30,3,3.344,3.344,3.344,3.344,1
20170801|2017-02-03 02:00,3,3.344,3.344,3.344,3.344,9
20170801|2017-02-03 03:00,3,3.328,3.328,3.29,3.29,19
20170801|2017-02-03 03:30,3,3.298,3.304,3.298,3.304,2
20170801|2017-02-03 04:00,3,3.311,3.311,3.311,3.311,1
20170801|2017-02-03 04:30,3,3.316,3.316,3.316,3.316,5
20170801|2017-02-03 05:00,3,3.308,3.309,3.304,3.309,4
20170801|2017-02-03 05:30,3,3.295,3.297,3.295,3.297,2
20170801|2017-02-03 06:00,3,3.287,3.287,3.267,3.275,32
20170801|2017-02-03 06:30,3,3.281,3.281,3.263,3.266,17
20170801|2017-02-03 07:00,3,3.265,3.282,3.26,3.282,21
20170801|2017-02-03 07:30,3,3.28,3.284,3.26,3.261,37
20170801|2017-02-03 08:00,3,3.258,3.274,3.258,3.268,195
20170801|2017-02-03 08:30,3,3.27,3.303,3.27,3.29,549
20170801|2017-02-03 09:00,3,3.289,3.289,3.263,3.266,96
20170801|2017-02-03 09:30,3,3.266,3.273,3.266,3.272,61
20170801|2017-02-03 10:00,3,3.27,3.271,3.259,3.259,94
20170801|2017-02-03 10:30,3,3.259,3.261,3.25,3.259,151
20170801|2017-02-03 11:00,3,3.259,3.26,3.25,3.257,115
20170801|2017-02-03 11:30,3,3.252,3.266,3.251,3.262,58
20170801|2017-02-03 12:00,3,3.262,3.267,3.261,3.264,45
20170801|2017-02-03 12:30,3,3.264,3.275,3.26,3.273,82
20170801|2017-02-03 13:00,3,3.269,3.27,3.257,3.259,120
20170801|2017-02-03 13:30,3,3.261,3.263,3.257,3.26,48
20170801|2017-02-03 14:00,3,3.262,3.264,3.258,3.258,24
20170801|2017-02-03 14:30,3,3.26,3.26,3.254,3.254,5
20170801|2017-02-03 15:00,3,3.252,3.252,3.251,3.251,3
20170801|2017-02-03 15:30,3,3.243,3.243,3.235,3.236,17
20170801|2017-02-05 17:00,6,3.211,3.218,3.211,3.215,3
20170801|2017-02-05 18:30,6,3.214,3.214,3.214,3.214,1
20170801|2017-02-05 22:00,6,3.24,3.24,3.24,3.24,1
20170801|2017-02-05 22:30,6,3.239,3.239,3.239,3.239,1
20170801|2017-02-06 00:30,6,3.256,3.256,3.256,3.256,1
20170801|2017-02-06 01:00,6,3.255,3.255,3.253,3.253,2
20170801|2017-02-06 02:30,6,3.251,3.254,3.251,3.253,4
20170801|2017-02-06 03:30,6,3.252,3.256,3.252,3.256,3
20170801|2017-02-06 04:00,6,3.256,3.256,3.256,3.256,1
20170801|2017-02-06 06:00,6,3.262,3.268,3.25,3.25,10
20170801|2017-02-06 06:30,6,3.247,3.248,3.242,3.242,4
20170801|2017-02-06 07:00,6,3.236,3.247,3.235,3.24,135
20170801|2017-02-06 07:30,6,3.229,3.235,3.211,3.211,47
20170801|2017-02-06 08:00,6,3.207,3.227,3.207,3.218,26
20170801|2017-02-06 08:30,6,3.231,3.248,3.229,3.238,181
20170801|2017-02-06 09:00,6,3.238,3.245,3.235,3.241,152
20170801|2017-02-06 09:30,6,3.24,3.25,3.238,3.245,92
20170801|2017-02-06 10:00,6,3.243,3.254,3.238,3.254,47
20170801|2017-02-06 10:30,6,3.256,3.271,3.254,3.271,311
20170801|2017-02-06 11:00,6,3.27,3.284,3.27,3.283,63
20170801|2017-02-06 11:30,6,3.283,3.287,3.279,3.279,97
20170801|2017-02-06 12:00,6,3.282,3.282,3.277,3.277,55
20170801|2017-02-06 12:30,6,3.28,3.285,3.28,3.285,21
20170801|2017-02-06 13:00,6,3.286,3.289,3.271,3.278,666
20170801|2017-02-06 14:00,6,3.279,3.279,3.278,3.278,11
20170801|2017-02-06 14:30,6,3.273,3.274,3.273,3.274,14
20170801|2017-02-06 15:00,6,3.273,3.273,3.273,3.273,1
20170801|2017-02-06 15:30,6,3.274,3.277,3.274,3.277,41
20170801|2017-02-06 20:00,7,3.287,3.287,3.287,3.287,1
20170801|2017-02-06 23:30,7,3.294,3.294,3.294,3.294,1
20170801|2017-02-07 02:00,7,3.306,3.306,3.304,3.304,3
20170801|2017-02-07 02:30,7,3.311,3.311,3.311,3.311,1
20170801|2017-02-07 04:30,7,3.313,3.313,3.313,3.313,2
20170801|2017-02-07 05:30,7,3.329,3.329,3.329,3.329,2
20170801|2017-02-07 06:00,7,3.33,3.337,3.324,3.326,22
20170801|2017-02-07 06:30,7,3.33,3.33,3.324,3.324,8
20170801|2017-02-07 07:00,7,3.323,3.326,3.315,3.325,18
20170801|2017-02-07 07:30,7,3.326,3.36,3.326,3.359,41
20170801|2017-02-07 08:00,7,3.361,3.369,3.348,3.363,42
20170801|2017-02-07 08:30,7,3.361,3.362,3.342,3.344,48
20170801|2017-02-07 09:00,7,3.346,3.346,3.337,3.337,8
20170801|2017-02-07 09:30,7,3.336,3.348,3.334,3.347,12
20170801|2017-02-07 10:00,7,3.344,3.349,3.34,3.344,25
20170801|2017-02-07 10:30,7,3.344,3.356,3.342,3.356,16
20170801|2017-02-07 11:00,7,3.349,3.35,3.348,3.348,16
20170801|2017-02-07 11:30,7,3.346,3.348,3.344,3.345,12
20170801|2017-02-07 12:00,7,3.35,3.356,3.35,3.356,59
20170801|2017-02-07 12:30,7,3.359,3.36,3.349,3.35,16
20170801|2017-02-07 13:00,7,3.354,3.354,3.343,3.351,48
20170801|2017-02-07 13:30,7,3.349,3.351,3.349,3.349,9
20170801|2017-02-07 14:00,7,3.349,3.349,3.345,3.345,502
20170801|2017-02-07 14:30,7,3.348,3.362,3.348,3.362,18
20170801|2017-02-07 15:00,7,3.361,3.363,3.356,3.363,9
20170801|2017-02-07 22:30,8,3.358,3.358,3.352,3.352,8
20170801|2017-02-07 23:30,8,3.343,3.35,3.343,3.347,6
20170801|2017-02-08 01:00,8,3.35,3.35,3.35,3.35,1
20170801|2017-02-08 01:30,8,3.35,3.35,3.35,3.35,1
20170801|2017-02-08 02:30,8,3.343,3.343,3.341,3.341,6
20170801|2017-02-08 03:00,8,3.332,3.332,3.332,3.332,2
20170801|2017-02-08 03:30,8,3.336,3.336,3.33,3.33,7
20170801|2017-02-08 04:00,8,3.336,3.336,3.336,3.336,1
20170801|2017-02-08 04:30,8,3.331,3.331,3.331,3.331,2
20170801|2017-02-08 05:00,8,3.317,3.317,3.317,3.317,5
20170801|2017-02-08 05:30,8,3.318,3.318,3.318,3.318,1
20170801|2017-02-08 06:00,8,3.318,3.319,3.313,3.315,10
20170801|2017-02-08 06:30,8,3.313,3.314,3.313,3.313,5
20170801|2017-02-08 07:00,8,3.32,3.336,3.32,3.326,27
20170801|2017-02-08 07:30,8,3.32,3.333,3.319,3.327,44
20170801|2017-02-08 08:00,8,3.326,3.354,3.326,3.346,88
20170801|2017-02-08 08:30,8,3.348,3.362,3.348,3.352,45
20170801|2017-02-08 09:00,8,3.35,3.378,3.345,3.37,86
20170801|2017-02-08 09:30,8,3.371,3.372,3.357,3.363,51
20170801|2017-02-08 10:00,8,3.372,3.372,3.369,3.37,4
20170801|2017-02-08 10:30,8,3.373,3.373,3.353,3.353,27
20170801|2017-02-08 11:00,8,3.358,3.374,3.358,3.374,14
20170801|2017-02-08 11:30,8,3.374,3.389,3.371,3.387,120
20170801|2017-02-08 12:00,8,3.386,3.388,3.38,3.385,42
20170801|2017-02-08 12:30,8,3.386,3.386,3.375,3.375,32
20170801|2017-02-08 13:00,8,3.38,3.382,3.365,3.365,39
20170801|2017-02-08 13:30,8,3.367,3.367,3.362,3.363,268
20170801|2017-02-08 14:00,8,3.369,3.369,3.369,3.369,3
20170801|2017-02-08 14:30,8,3.373,3.379,3.373,3.379,67
20170801|2017-02-08 15:00,8,3.38,3.381,3.38,3.381,12
20170801|2017-02-08 20:30,9,3.393,3.398,3.393,3.398,2
20170801|2017-02-08 21:30,9,3.404,3.407,3.404,3.407,4
20170801|2017-02-08 22:00,9,3.408,3.408,3.408,3.408,4
20170801|2017-02-09 00:00,9,3.413,3.413,3.413,3.413,1
20170801|2017-02-09 04:30,9,3.405,3.405,3.403,3.403,3
20170801|2017-02-09 05:00,9,3.402,3.402,3.402,3.402,1
20170801|2017-02-09 06:00,9,3.406,3.408,3.406,3.407,3
20170801|2017-02-09 06:30,9,3.41,3.412,3.407,3.41,23
20170801|2017-02-09 07:00,9,3.407,3.41,3.406,3.406,25
20170801|2017-02-09 07:30,9,3.404,3.418,3.404,3.414,30
20170801|2017-02-09 08:00,9,3.412,3.42,3.407,3.41,53
20170801|2017-02-09 08:30,9,3.409,3.411,3.403,3.404,12
20170801|2017-02-09 09:00,9,3.405,3.406,3.394,3.406,48
20170801|2017-02-09 09:30,9,3.406,3.409,3.358,3.376,135
20170801|2017-02-09 10:00,9,3.379,3.389,3.379,3.383,34
20170801|2017-02-09 10:30,9,3.379,3.379,3.374,3.374,17
20170801|2017-02-09 11:00,9,3.376,3.38,3.37,3.37,170
20170801|2017-02-09 11:30,9,3.377,3.378,3.371,3.371,22
20170801|2017-02-09 12:00,9,3.373,3.376,3.36,3.36,24
20170801|2017-02-09 13:00,9,3.374,3.391,3.372,3.389,63
20170801|2017-02-09 13:30,9,3.387,3.392,3.387,3.39,7
20170801|2017-02-09 14:00,9,3.38,3.382,3.375,3.375,70
20170801|2017-02-09 14:30,9,3.374,3.375,3.371,3.374,90
20170801|2017-02-09 19:00,10,3.359,3.359,3.359,3.359,1
20170801|2017-02-09 22:30,10,3.346,3.35,3.346,3.35,4
20170801|2017-02-09 23:30,10,3.34,3.34,3.336,3.336,2
20170801|2017-02-10 00:00,10,3.33,3.33,3.317,3.317,2
20170801|2017-02-10 02:00,10,3.317,3.317,3.315,3.315,2
20170801|2017-02-10 02:30,10,3.318,3.321,3.317,3.317,4
20170801|2017-02-10 03:00,10,3.319,3.319,3.319,3.319,1
20170801|2017-02-10 03:30,10,3.319,3.319,3.319,3.319,1
20170801|2017-02-10 04:00,10,3.307,3.307,3.307,3.307,1
20170801|2017-02-10 04:30,10,3.307,3.307,3.304,3.304,9
20170801|2017-02-10 05:00,10,3.306,3.306,3.306,3.306,1
20170801|2017-02-10 06:00,10,3.301,3.303,3.297,3.297,15
20170801|2017-02-10 06:30,10,3.3,3.318,3.3,3.314,12
20170801|2017-02-10 07:00,10,3.316,3.325,3.313,3.313,53
20170801|2017-02-10 07:30,10,3.306,3.313,3.288,3.301,63
20170801|2017-02-10 08:00,10,3.296,3.309,3.295,3.301,31
20170801|2017-02-10 08:30,10,3.303,3.309,3.299,3.309,85
20170801|2017-02-10 09:00,10,3.307,3.32,3.307,3.319,132
20170801|2017-02-10 09:30,10,3.322,3.322,3.314,3.317,72
20170801|2017-02-10 10:00,10,3.317,3.317,3.306,3.307,169
20170801|2017-02-10 10:30,10,3.308,3.323,3.304,3.323,20
20170801|2017-02-10 11:00,10,3.322,3.325,3.321,3.323,11
20170801|2017-02-10 11:30,10,3.321,3.325,3.321,3.325,23
20170801|2017-02-10 12:00,10,3.33,3.335,3.33,3.335,11
20170801|2017-02-10 12:30,10,3.338,3.338,3.328,3.334,14
20170801|2017-02-10 13:00,10,3.331,3.332,3.322,3.323,95
20170801|2017-02-10 13:30,10,3.326,3.329,3.325,3.325,21
20170801|2017-02-10 14:00,10,3.333,3.333,3.333,3.333,1
20170801|2017-02-10 14:30,10,3.329,3.329,3.328,3.328,9
20170801|2017-02-10 15:00,10,3.325,3.325,3.322,3.322,32
20170801|2017-02-10 15:30,10,3.328,3.328,3.328,3.328,1
20170801|2017-02-12 17:00,13,3.294,3.295,3.289,3.295,13
20170801|2017-02-12 20:00,13,3.289,3.29,3.289,3.289,8
20170801|2017-02-12 23:30,13,3.296,3.297,3.296,3.297,3
20170801|2017-02-13 02:00,13,3.297,3.297,3.294,3.294,4
20170801|2017-02-13 03:00,13,3.284,3.284,3.284,3.284,1
20170801|2017-02-13 05:00,13,3.288,3.288,3.288,3.288,1
20170801|2017-02-13 06:00,13,3.277,3.277,3.271,3.274,29
20170801|2017-02-13 06:30,13,3.272,3.275,3.272,3.275,8
20170801|2017-02-13 07:00,13,3.277,3.277,3.272,3.274,16
20170801|2017-02-13 07:30,13,3.277,3.293,3.277,3.292,43
20170801|2017-02-13 08:00,13,3.287,3.292,3.276,3.282,69
20170801|2017-02-13 08:30,13,3.287,3.297,3.287,3.29,64
20170801|2017-02-13 09:00,13,3.29,3.29,3.288,3.288,37
20170801|2017-02-13 09:30,13,3.292,3.292,3.286,3.29,10
20170801|2017-02-13 10:00,13,3.287,3.288,3.28,3.28,15
20170801|2017-02-13 10:30,13,3.283,3.283,3.274,3.275,53
20170801|2017-02-13 11:00,13,3.276,3.276,3.267,3.271,34
20170801|2017-02-13 11:30,13,3.274,3.276,3.269,3.269,23
20170801|2017-02-13 12:00,13,3.272,3.274,3.269,3.269,25
20170801|2017-02-13 12:30,13,3.266,3.27,3.26,3.265,38
20170801|2017-02-13 13:00,13,3.265,3.269,3.253,3.255,152
20170801|2017-02-13 13:30,13,3.256,3.256,3.251,3.252,50
20170801|2017-02-13 14:00,13,3.251,3.252,3.251,3.251,54
20170801|2017-02-13 14:30,13,3.251,3.252,3.251,3.251,11
20170801|2017-02-13 15:00,13,3.253,3.253,3.251,3.251,5
20170801|2017-02-13 15:30,13,3.244,3.244,3.22,3.223,6
20170801|2017-02-13 20:00,14,3.217,3.217,3.217,3.217,1
20170801|2017-02-13 20:30,14,3.215,3.215,3.215,3.215,33
20170801|2017-02-13 21:30,14,3.217,3.217,3.217,3.217,1
20170801|2017-02-13 22:00,14,3.223,3.227,3.223,3.227,5
20170801|2017-02-13 23:30,14,3.223,3.223,3.222,3.223,3
20170801|2017-02-14 02:00,14,3.225,3.225,3.224,3.224,3
20170801|2017-02-14 05:00,14,3.226,3.226,3.218,3.218,3
20170801|2017-02-14 05:30,14,3.224,3.229,3.224,3.229,5
20170801|2017-02-14 06:00,14,3.227,3.227,3.22,3.226,12
20170801|2017-02-14 06:30,14,3.228,3.24,3.222,3.232,239
20170801|2017-02-14 07:00,14,3.232,3.232,3.215,3.226,73
20170801|2017-02-14 07:30,14,3.225,3.225,3.217,3.222,53
20170801|2017-02-14 08:00,14,3.217,3.23,3.215,3.223,212
20170801|2017-02-14 08:30,14,3.229,3.253,3.228,3.253,501
20170801|2017-02-14 09:00,14,3.252,3.26,3.244,3.26,113
20170801|2017-02-14 09:30,14,3.26,3.26,3.245,3.246,52
20170801|2017-02-14 10:00,14,3.246,3.246,3.23,3.23,59
20170801|2017-02-14 10:30,14,3.233,3.237,3.233,3.235,3
20170801|2017-02-14 11:00,14,3.225,3.228,3.223,3.228,85
20170801|2017-02-14 11:30,14,3.224,3.229,3.224,3.228,20
20170801|2017-02-14 12:00,14,3.227,3.227,3.225,3.225,3
20170801|2017-02-14 12:30,14,3.227,3.227,3.22,3.22,55
20170801|2017-02-14 13:00,14,3.219,3.235,3.219,3.233,55
20170801|2017-02-14 13:30,14,3.235,3.236,3.233,3.236,12
20170801|2017-02-14 14:30,14,3.252,3.254,3.251,3.251,15
20170801|2017-02-14 15:00,14,3.254,3.255,3.249,3.251,9
20170801|2017-02-14 15:30,14,3.248,3.248,3.248,3.248,10
20170801|2017-02-14 17:00,15,3.25,3.25,3.25,3.25,2
20170801|2017-02-14 18:00,15,3.248,3.248,3.248,3.248,1
20170801|2017-02-15 00:30,15,3.267,3.267,3.264,3.264,2
20170801|2017-02-15 02:00,15,3.267,3.267,3.267,3.267,1
20170801|2017-02-15 02:30,15,3.262,3.262,3.262,3.262,1
20170801|2017-02-15 03:30,15,3.274,3.274,3.274,3.274,1
20170801|2017-02-15 04:30,15,3.272,3.272,3.272,3.272,1
20170801|2017-02-15 05:00,15,3.279,3.286,3.279,3.286,8
20170801|2017-02-15 05:30,15,3.285,3.285,3.28,3.28,7
20170801|2017-02-15 06:00,15,3.285,3.294,3.284,3.285,299
20170801|2017-02-15 06:30,15,3.284,3.286,3.273,3.281,27
20170801|2017-02-15 07:00,15,3.286,3.286,3.272,3.277,7
20170801|2017-02-15 07:30,15,3.281,3.301,3.28,3.299,255
20170801|2017-02-15 08:00,15,3.301,3.301,3.287,3.287,246
20170801|2017-02-15 08:30,15,3.285,3.285,3.26,3.26,59
20170801|2017-02-15 09:00,15,3.261,3.265,3.255,3.255,19
20170801|2017-02-15 09:30,15,3.259,3.275,3.259,3.27,15
20170801|2017-02-15 10:00,15,3.269,3.276,3.269,3.276,7
20170801|2017-02-15 10:30,15,3.276,3.292,3.275,3.28,64
20170801|2017-02-15 11:00,15,3.286,3.289,3.278,3.278,9
20170801|2017-02-15 11:30,15,3.275,3.275,3.27,3.273,12
20170801|2017-02-15 12:00,15,3.27,3.27,3.237,3.246,86
20170801|2017-02-15 12:30,15,3.246,3.248,3.237,3.247,17
20170801|2017-02-15 13:00,15,3.246,3.25,3.241,3.246,120
20170801|2017-02-15 13:30,15,3.244,3.248,3.239,3.239,38
20170801|2017-02-15 14:00,15,3.24,3.25,3.24,3.25,32
20170801|2017-02-15 14:30,15,3.248,3.256,3.248,3.256,2
20170801|2017-02-15 23:30,16,3.256,3.256,3.256,3.256,1
20170801|2017-02-16 00:00,16,3.246,3.246,3.245,3.245,3
20170801|2017-02-16 01:30,16,3.248,3.248,3.247,3.247,2
20170801|2017-02-16 02:00,16,3.256,3.256,3.248,3.248,2
20170801|2017-02-16 02:30,16,3.23,3.235,3.23,3.235,4
20170801|2017-02-16 06:00,16,3.24,3.24,3.238,3.238,5
20170801|2017-02-16 06:30,16,3.239,3.239,3.239,3.239,1
20170801|2017-02-16 07:00,16,3.249,3.249,3.226,3.231,7
20170801|2017-02-16 07:30,16,3.235,3.235,3.224,3.231,23
20170801|2017-02-16 08:00,16,3.228,3.24,3.228,3.235,47
20170801|2017-02-16 08:30,16,3.238,3.24,3.231,3.24,52
20170801|2017-02-16 09:00,16,3.239,3.244,3.238,3.238,94
20170801|2017-02-16 09:30,16,3.226,3.226,3.193,3.197,411
20170801|2017-02-16 10:00,16,3.193,3.2,3.192,3.192,93
20170801|2017-02-16 10:30,16,3.192,3.196,3.189,3.191,32
20170801|2017-02-16 11:00,16,3.19,3.204,3.19,3.202,45
20170801|2017-02-16 11:30,16,3.202,3.209,3.197,3.202,75
20170801|2017-02-16 12:00,16,3.203,3.213,3.202,3.203,89
20170801|2017-02-16 12:30,16,3.201,3.207,3.198,3.205,16
20170801|2017-02-16 13:00,16,3.202,3.202,3.186,3.187,144
20170801|2017-02-16 13:30,16,3.188,3.188,3.182,3.183,150
20170801|2017-02-16 14:00,16,3.185,3.185,3.181,3.181,4
20170801|2017-02-16 14:30,16,3.176,3.176,3.167,3.168,63
20170801|2017-02-16 15:00,16,3.174,3.174,3.169,3.169,19
20170801|2017-02-16 22:00,17,3.172,3.172,3.172,3.172,1
20170801|2017-02-16 22:30,17,3.173,3.173,3.173,3.173,14
20170801|2017-02-16 23:30,17,3.171,3.171,3.171,3.171,1
20170801|2017-02-17 00:00,17,3.171,3.171,3.171,3.171,1
20170801|2017-02-17 02:00,17,3.181,3.181,3.181,3.181,1
20170801|2017-02-17 02:30,17,3.175,3.175,3.175,3.175,1
20170801|2017-02-17 03:00,17,3.18,3.18,3.178,3.18,3
20170801|2017-02-17 04:00,17,3.18,3.18,3.177,3.177,2
20170801|2017-02-17 04:30,17,3.177,3.177,3.177,3.177,1
20170801|2017-02-17 05:00,17,3.18,3.18,3.175,3.175,24
20170801|2017-02-17 05:30,17,3.178,3.178,3.178,3.178,2
20170801|2017-02-17 06:00,17,3.176,3.176,3.175,3.175,4
20170801|2017-02-17 06:30,17,3.176,3.18,3.175,3.179,60
20170801|2017-02-17 07:00,17,3.18,3.19,3.174,3.18,109
20170801|2017-02-17 07:30,17,3.185,3.188,3.175,3.18,48
20170801|2017-02-17 08:00,17,3.179,3.193,3.173,3.175,165
20170801|2017-02-17 08:30,17,3.175,3.176,3.164,3.174,96
20170801|2017-02-17 09:00,17,3.176,3.182,3.176,3.179,34
20170801|2017-02-17 09:30,17,3.176,3.179,3.168,3.168,29
20170801|2017-02-17 10:00,17,3.169,3.174,3.167,3.171,78
20170801|2017-02-17 10:30,17,3.173,3.177,3.17,3.171,45
20170801|2017-02-17 11:00,17,3.173,3.173,3.165,3.166,176
20170801|2017-02-17 11:30,17,3.165,3.169,3.162,3.164,36
20170801|2017-02-17 12:00,17,3.159,3.163,3.159,3.162,23
20170801|2017-02-17 12:30,17,3.16,3.161,3.154,3.159,27
20170801|2017-02-17 13:00,17,3.157,3.162,3.152,3.161,148
20170801|2017-02-17 13:30,17,3.161,3.161,3.154,3.154,28
20170801|2017-02-17 14:00,17,3.156,3.156,3.155,3.155,15
20170801|2017-02-17 14:30,17,3.156,3.156,3.154,3.154,2
20170801|2017-02-17 15:00,17,3.156,3.156,3.152,3.152,4
20170801|2017-02-17 15:30,17,3.16,3.16,3.16,3.16,2
20170801|2017-02-19 17:00,21,3.122,3.122,3.115,3.115,7
20170801|2017-02-19 17:30,21,3.112,3.113,3.112,3.113,6
20170801|2017-02-19 18:00,21,3.113,3.113,3.113,3.113,1
20170801|2017-02-19 18:30,21,3.102,3.102,3.102,3.102,2
20170801|2017-02-19 23:00,21,3.096,3.096,3.096,3.096,1
20170801|2017-02-19 23:30,21,3.102,3.102,3.102,3.102,1
20170801|2017-02-20 00:30,21,3.09,3.09,3.09,3.09,6
20170801|2017-02-20 01:00,21,3.09,3.09,3.09,3.09,2
20170801|2017-02-20 06:00,21,3.103,3.103,3.103,3.103,3
20170801|2017-02-20 07:30,21,3.108,3.109,3.108,3.109,8
20170801|2017-02-20 08:00,21,3.108,3.11,3.106,3.106,12
20170801|2017-02-20 08:30,21,3.104,3.104,3.098,3.099,55
20170801|2017-02-20 09:00,21,3.099,3.1,3.099,3.099,9
20170801|2017-02-20 09:30,21,3.099,3.1,3.094,3.094,34
20170801|2017-02-20 10:00,21,3.096,3.1,3.096,3.1,2
20170801|2017-02-20 11:00,21,3.102,3.102,3.102,3.102,6
20170801|2017-02-20 17:00,21,3.096,3.098,3.096,3.096,3
20170801|2017-02-20 20:30,21,3.105,3.105,3.105,3.105,1
20170801|2017-02-21 01:30,21,3.107,3.107,3.107,3.107,1
20170801|2017-02-21 02:00,21,3.104,3.104,3.104,3.104,1
20170801|2017-02-21 02:30,21,3.103,3.103,3.103,3.103,1
20170801|2017-02-21 03:00,21,3.098,3.098,3.095,3.095,80
20170801|2017-02-21 03:30,21,3.098,3.098,3.098,3.098,1
20170801|2017-02-21 04:00,21,3.097,3.097,3.097,3.097,1
20170801|2017-02-21 04:30,21,3.094,3.094,3.094,3.094,1
20170801|2017-02-21 05:00,21,3.093,3.093,3.09,3.09,4
20170801|2017-02-21 05:30,21,3.09,3.09,3.086,3.086,12
20170801|2017-02-21 06:00,21,3.086,3.093,3.081,3.082,60
20170801|2017-02-21 06:30,21,3.086,3.091,3.085,3.085,42
20170801|2017-02-21 07:00,21,3.087,3.092,3.083,3.083,37
20170801|2017-02-21 07:30,21,3.082,3.082,3.031,3.031,314
20170801|2017-02-21 08:00,21,3.033,3.044,3.025,3.028,198
20170801|2017-02-21 08:30,21,3.028,3.028,3.004,3.004,193
20170801|2017-02-21 09:00,21,3.003,3.003,2.968,2.979,269
20170801|2017-02-21 09:30,21,2.98,3.011,2.98,3.004,267
20170801|2017-02-21 10:00,21,3.007,3.026,3.002,3.006,216
20170801|2017-02-21 10:30,21,3.002,3.008,2.994,2.994,128
20170801|2017-02-21 11:00,21,2.995,3,2.987,2.988,219
20170801|2017-02-21 11:30,21,2.986,2.997,2.98,2.981,100
20170801|2017-02-21 12:00,21,2.98,2.981,2.964,2.977,173
20170801|2017-02-21 12:30,21,2.976,2.976,2.963,2.966,132
20170801|2017-02-21 13:00,21,2.965,2.97,2.954,2.954,134
20170801|2017-02-21 13:30,21,2.955,2.962,2.954,2.962,127
20170801|2017-02-21 14:00,21,2.963,2.964,2.958,2.963,32
20170801|2017-02-21 14:30,21,2.961,2.966,2.96,2.966,74
20170801|2017-02-21 15:00,21,2.968,2.97,2.968,2.97,3
20170801|2017-02-21 15:30,21,2.967,2.968,2.967,2.968,3
20170801|2017-02-21 17:00,22,2.964,2.964,2.964,2.964,6
20170801|2017-02-21 17:30,22,2.959,2.959,2.959,2.959,12
20170801|2017-02-21 18:30,22,2.961,2.961,2.961,2.961,1
20170801|2017-02-21 21:00,22,2.959,2.959,2.959,2.959,30
20170801|2017-02-21 22:30,22,2.959,2.959,2.959,2.959,11
20170801|2017-02-21 23:00,22,2.959,2.959,2.957,2.957,5
20170801|2017-02-21 23:30,22,2.955,2.956,2.953,2.953,3
20170801|2017-02-22 00:00,22,2.95,2.95,2.931,2.931,8
20170801|2017-02-22 00:30,22,2.938,2.938,2.938,2.938,1
20170801|2017-02-22 01:00,22,2.937,2.942,2.937,2.942,3
20170801|2017-02-22 01:30,22,2.939,2.939,2.939,2.939,2
20170801|2017-02-22 02:00,22,2.938,2.938,2.931,2.931,3
20170801|2017-02-22 02:30,22,2.924,2.931,2.924,2.929,3
20170801|2017-02-22 03:00,22,2.924,2.939,2.924,2.939,3
20170801|2017-02-22 04:30,22,2.938,2.94,2.938,2.94,3
20170801|2017-02-22 05:00,22,2.942,2.942,2.939,2.939,3
20170801|2017-02-22 05:30,22,2.942,2.95,2.937,2.95,9
20170801|2017-02-22 06:00,22,2.95,2.967,2.95,2.963,27
20170801|2017-02-22 06:30,22,2.966,2.969,2.958,2.969,67
20170801|2017-02-22 07:00,22,2.968,2.986,2.968,2.984,63
20170801|2017-02-22 07:30,22,2.978,2.981,2.961,2.972,147
20170801|2017-02-22 08:00,22,2.971,2.974,2.961,2.971,59
20170801|2017-02-22 08:30,22,2.971,2.995,2.967,2.985,207
20170801|2017-02-22 09:00,22,2.984,2.995,2.977,2.978,309
20170801|2017-02-22 09:30,22,2.977,2.984,2.975,2.984,259
20170801|2017-02-22 10:00,22,2.982,2.982,2.977,2.98,60
20170801|2017-02-22 10:30,22,2.979,2.992,2.978,2.988,88
20170801|2017-02-22 11:00,22,2.987,3,2.987,2.999,153
20170801|2017-02-22 11:30,22,2.998,3.002,2.984,2.984,278
20170801|2017-02-22 12:00,22,2.971,2.973,2.968,2.968,25
20170801|2017-02-22 12:30,22,2.966,2.966,2.954,2.955,25
20170801|2017-02-22 13:00,22,2.943,2.953,2.939,2.951,243
20170801|2017-02-22 13:30,22,2.951,2.971,2.951,2.969,44
20170801|2017-02-22 14:00,22,2.965,2.965,2.955,2.961,114
20170801|2017-02-22 14:30,22,2.956,2.957,2.954,2.956,21
20170801|2017-02-22 15:00,22,2.956,2.956,2.956,2.956,1
20170801|2017-02-22 15:30,22,2.952,2.952,2.952,2.952,1
20170801|2017-02-22 17:00,23,2.948,2.956,2.948,2.956,40
20170801|2017-02-22 18:00,23,2.964,2.964,2.964,2.964,1
20170801|2017-02-22 18:30,23,2.966,2.966,2.966,2.966,1
20170801|2017-02-22 22:00,23,2.96,2.96,2.96,2.96,1
20170801|2017-02-22 22:30,23,2.956,2.957,2.956,2.957,9
20170801|2017-02-23 00:00,23,2.963,2.963,2.963,2.963,1
20170801|2017-02-23 00:30,23,2.961,2.963,2.961,2.963,2
20170801|2017-02-23 01:00,23,2.957,2.957,2.957,2.957,1
20170801|2017-02-23 02:00,23,2.953,2.958,2.953,2.958,9
20170801|2017-02-23 02:30,23,2.97,2.979,2.97,2.979,8
20170801|2017-02-23 03:00,23,2.98,2.997,2.98,2.991,5
20170801|2017-02-23 03:30,23,2.984,2.998,2.984,2.998,8
20170801|2017-02-23 04:00,23,2.996,3.005,2.996,3.005,12
20170801|2017-02-23 04:30,23,3.006,3.01,3.005,3.005,3
20170801|2017-02-23 05:00,23,3.03,3.037,3.026,3.037,3
20170801|2017-02-23 05:30,23,3.039,3.059,3.037,3.059,23
20170801|2017-02-23 06:00,23,3.068,3.071,3.057,3.071,80
20170801|2017-02-23 06:30,23,3.057,3.058,3.044,3.044,44
20170801|2017-02-23 07:00,23,3.042,3.046,3.035,3.04,47
20170801|2017-02-23 07:30,23,3.041,3.043,3.026,3.026,58
20170801|2017-02-23 08:00,23,3.027,3.028,3.011,3.018,120
20170801|2017-02-23 08:30,23,3.018,3.018,2.978,2.978,233
20170801|2017-02-23 09:00,23,2.98,2.981,2.967,2.967,211
20170801|2017-02-23 09:30,23,2.989,3.021,2.987,3.012,289
20170801|2017-02-23 10:00,23,3.011,3.018,3.003,3.011,126
20170801|2017-02-23 10:30,23,3.009,3.009,2.991,2.998,85
20170801|2017-02-23 11:00,23,2.989,2.994,2.981,2.99,59
20170801|2017-02-23 11:30,23,2.989,2.989,2.982,2.986,14
20170801|2017-02-23 12:00,23,2.987,2.987,2.956,2.968,100
20170801|2017-02-23 12:30,23,2.972,2.98,2.965,2.966,298
20170801|2017-02-23 13:00,23,2.969,2.98,2.963,2.977,44
20170801|2017-02-23 13:30,23,2.976,2.976,2.97,2.975,91
20170801|2017-02-23 14:00,23,2.978,2.985,2.972,2.972,202
20170801|2017-02-23 14:30,23,2.975,2.976,2.97,2.97,46
20170801|2017-02-23 15:00,23,2.973,2.975,2.97,2.973,121
20170801|2017-02-23 15:30,23,2.973,2.975,2.972,2.972,141
20170801|2017-02-23 20:00,24,2.968,2.968,2.968,2.968,1
20170801|2017-02-23 21:00,24,2.972,2.972,2.972,2.972,5
20170801|2017-02-23 23:30,24,2.976,2.988,2.975,2.988,12
20170801|2017-02-24 00:00,24,2.992,2.994,2.992,2.994,3
20170801|2017-02-24 00:30,24,2.994,2.994,2.994,2.994,1
20170801|2017-02-24 01:30,24,2.996,2.996,2.996,2.996,1
20170801|2017-02-24 02:30,24,2.986,3.006,2.986,3.006,15
20170801|2017-02-24 03:00,24,3.008,3.008,3.006,3.006,3
20170801|2017-02-24 04:00,24,3.01,3.012,3.009,3.009,5
20170801|2017-02-24 04:30,24,3.013,3.013,3.008,3.009,4
20170801|2017-02-24 05:00,24,3.01,3.01,3.01,3.01,2
20170801|2017-02-24 05:30,24,3.006,3.021,3.006,3.02,16
20170801|2017-02-24 06:00,24,3.013,3.013,3.002,3.002,12
20170801|2017-02-24 06:30,24,3.001,3.009,3.001,3.009,14
20170801|2017-02-24 07:00,24,3.005,3.014,3.005,3.008,57
20170801|2017-02-24 07:30,24,3.011,3.02,3.011,3.02,123
20170801|2017-02-24 08:00,24,3.021,3.024,2.993,2.993,220
20170801|2017-02-24 08:30,24,2.978,2.98,2.972,2.979,24
20170801|2017-02-24 09:00,24,2.981,2.986,2.976,2.985,40
20170801|2017-02-24 09:30,24,2.988,2.993,2.985,2.986,36
20170801|2017-02-24 10:00,24,2.983,2.987,2.983,2.987,8
20170801|2017-02-24 10:30,24,2.98,2.981,2.98,2.981,11
20170801|2017-02-24 11:00,24,2.976,3,2.976,2.995,116
20170801|2017-02-24 11:30,24,2.994,2.999,2.984,2.984,34
20170801|2017-02-24 12:00,24,2.982,2.986,2.977,2.981,89
20170801|2017-02-24 12:30,24,3.001,3.002,2.998,3.002,6
20170801|2017-02-24 13:00,24,3,3.023,2.993,3.023,219
20170801|2017-02-24 13:30,24,3.021,3.021,2.994,2.997,46
20170801|2017-02-24 14:00,24,2.998,3.008,2.998,3.008,11
20170801|2017-02-24 14:30,24,3.012,3.024,3.012,3.021,53
20170801|2017-02-24 15:00,24,3.025,3.025,3.025,3.025,3
20170801|2017-02-24 15:30,24,3.025,3.025,3.025,3.025,2
20170801|2017-02-26 17:00,27,2.967,2.969,2.951,2.951,44
20170801|2017-02-26 17:30,27,2.95,2.95,2.949,2.949,2
20170801|2017-02-26 18:00,27,2.952,2.952,2.948,2.948,11
20170801|2017-02-26 19:00,27,2.957,2.957,2.957,2.957,1
20170801|2017-02-27 00:00,27,2.954,2.954,2.954,2.954,1
20170801|2017-02-27 03:00,27,2.942,2.942,2.933,2.933,25
20170801|2017-02-27 03:30,27,2.933,2.943,2.933,2.941,12
20170801|2017-02-27 04:00,27,2.943,2.957,2.943,2.957,20
20170801|2017-02-27 04:30,27,2.955,2.956,2.954,2.956,15
20170801|2017-02-27 05:00,27,2.953,2.953,2.942,2.942,58
20170801|2017-02-27 05:30,27,2.93,2.932,2.928,2.929,7
20170801|2017-02-27 06:00,27,2.93,2.93,2.916,2.917,11
20170801|2017-02-27 06:30,27,2.913,2.933,2.913,2.929,32
20170801|2017-02-27 07:00,27,2.931,2.936,2.917,2.925,37
20170801|2017-02-27 07:30,27,2.925,2.94,2.924,2.926,18
20170801|2017-02-27 08:00,27,2.927,2.935,2.927,2.933,92
20170801|2017-02-27 08:30,27,2.935,2.95,2.935,2.94,175
20170801|2017-02-27 09:00,27,2.938,2.951,2.937,2.948,120
20170801|2017-02-27 09:30,27,2.947,2.948,2.938,2.941,19
20170801|2017-02-27 10:00,27,2.941,2.943,2.941,2.942,11
20170801|2017-02-27 10:30,27,2.936,2.941,2.935,2.938,61
20170801|2017-02-27 11:00,27,2.939,2.942,2.939,2.94,38
20170801|2017-02-27 11:30,27,2.94,2.942,2.937,2.937,31
20170801|2017-02-27 12:00,27,2.936,2.937,2.932,2.934,164
20170801|2017-02-27 12:30,27,2.934,2.939,2.933,2.939,35
20170801|2017-02-27 13:00,27,2.941,2.951,2.941,2.948,47
20170801|2017-02-27 13:30,27,2.948,2.955,2.948,2.953,106
20170801|2017-02-27 14:00,27,2.954,2.954,2.952,2.952,53
20170801|2017-02-27 14:30,27,2.949,2.949,2.945,2.945,161
20170801|2017-02-27 15:00,27,2.943,2.943,2.943,2.943,8
20170801|2017-02-27 15:30,27,2.942,2.942,2.938,2.938,48
20170801|2017-02-27 22:30,28,2.952,2.954,2.952,2.954,2
20170801|2017-02-27 23:00,28,2.952,2.952,2.948,2.948,3
20170801|2017-02-27 23:30,28,2.944,2.944,2.941,2.941,6
20170801|2017-02-28 00:00,28,2.95,2.95,2.95,2.95,1
20170801|2017-02-28 01:30,28,2.94,2.94,2.94,2.94,1
20170801|2017-02-28 02:00,28,2.937,2.937,2.937,2.937,8
20170801|2017-02-28 02:30,28,2.928,2.932,2.928,2.932,5
20170801|2017-02-28 03:00,28,2.929,2.929,2.929,2.929,1
20170801|2017-02-28 03:30,28,2.931,2.931,2.931,2.931,1
20170801|2017-02-28 04:00,28,2.927,2.93,2.927,2.93,11
20170801|2017-02-28 04:30,28,2.94,2.94,2.94,2.94,1
20170801|2017-02-28 05:30,28,2.921,2.923,2.921,2.923,3
20170801|2017-02-28 06:00,28,2.916,2.916,2.916,2.916,1
20170801|2017-02-28 06:30,28,2.917,2.917,2.91,2.91,3
20170801|2017-02-28 07:00,28,2.916,2.933,2.911,2.932,49
20170801|2017-02-28 07:30,28,2.929,2.97,2.929,2.962,43
20170801|2017-02-28 08:00,28,2.959,2.985,2.957,2.978,127
20170801|2017-02-28 08:30,28,2.979,3.009,2.978,3.007,123
20170801|2017-02-28 09:00,28,3.003,3.004,2.998,3,85
20170801|2017-02-28 09:30,28,3.011,3.05,3.01,3.038,531
20170801|2017-02-28 10:00,28,3.043,3.055,3.04,3.047,65
20170801|2017-02-28 10:30,28,3.038,3.042,3.033,3.036,25
20170801|2017-02-28 11:00,28,3.037,3.041,3.032,3.034,87
20170801|2017-02-28 11:30,28,3.034,3.04,3.034,3.04,55
20170801|2017-02-28 12:00,28,3.048,3.051,3.048,3.051,30
20170801|2017-02-28 12:30,28,3.048,3.051,3.047,3.047,165
20170801|2017-02-28 13:00,28,3.048,3.052,3.041,3.05,133
20170801|2017-02-28 13:30,28,3.05,3.05,3.04,3.041,103
20170801|2017-02-28 14:00,28,3.041,3.041,3.041,3.041,3
20170801|2017-02-28 14:30,28,3.04,3.044,3.04,3.042,10
20170801|2017-02-28 15:00,28,3.042,3.043,3.042,3.043,142
20170801|2017-02-28 15:30,28,3.043,3.048,3.043,3.045,15
20170801|2017-02-28 17:30,1,3.044,3.044,3.044,3.044,2
20170801|2017-02-28 18:00,1,3.03,3.03,3.029,3.029,2
20170801|2017-02-28 23:30,1,3.043,3.043,3.041,3.042,6
20170801|2017-03-01 01:00,1,3.043,3.043,3.041,3.041,3
20170801|2017-03-01 02:00,1,3.039,3.039,3.039,3.039,2
20170801|2017-03-01 02:30,1,3.035,3.035,3.024,3.024,6
20170801|2017-03-01 03:30,1,3.028,3.028,3.028,3.028,4
20170801|2017-03-01 04:00,1,3.028,3.028,3.028,3.028,1
20170801|2017-03-01 05:30,1,3.045,3.062,3.045,3.056,12
20170801|2017-03-01 06:00,1,3.059,3.099,3.059,3.091,29
20170801|2017-03-01 06:30,1,3.087,3.095,3.087,3.088,6
20170801|2017-03-01 07:00,1,3.09,3.102,3.089,3.1,389
20170801|2017-03-01 07:30,1,3.103,3.115,3.097,3.097,314
20170801|2017-03-01 08:00,1,3.092,3.098,3.075,3.086,281
20170801|2017-03-01 08:30,1,3.085,3.095,3.079,3.092,95
20170801|2017-03-01 09:00,1,3.094,3.094,3.086,3.088,20
20170801|2017-03-01 09:30,1,3.095,3.106,3.095,3.103,601
20170801|2017-03-01 10:00,1,3.104,3.125,3.103,3.117,249
20170801|2017-03-01 10:30,1,3.115,3.118,3.115,3.117,62
20170801|2017-03-01 11:00,1,3.114,3.114,3.105,3.11,49
20170801|2017-03-01 11:30,1,3.11,3.11,3.095,3.095,36
20170801|2017-03-01 12:00,1,3.096,3.102,3.094,3.094,115
20170801|2017-03-01 12:30,1,3.093,3.107,3.093,3.103,100
20170801|2017-03-01 13:00,1,3.106,3.108,3.1,3.105,61
20170801|2017-03-01 13:30,1,3.103,3.103,3.097,3.097,30
20170801|2017-03-01 14:00,1,3.097,3.101,3.096,3.096,19
20170801|2017-03-01 14:30,1,3.095,3.097,3.095,3.097,3
20170801|2017-03-01 15:00,1,3.101,3.101,3.098,3.098,4
20170801|2017-03-01 15:30,1,3.096,3.102,3.096,3.1,10
20170801|2017-03-01 23:00,2,3.088,3.088,3.088,3.088,2
20170801|2017-03-01 23:30,2,3.08,3.08,3.075,3.075,9
20170801|2017-03-02 02:30,2,3.093,3.093,3.093,3.093,1
20170801|2017-03-02 03:30,2,3.094,3.094,3.094,3.094,1
20170801|2017-03-02 04:00,2,3.091,3.091,3.089,3.089,2
20170801|2017-03-02 04:30,2,3.092,3.092,3.092,3.092,1
20170801|2017-03-02 05:30,2,3.119,3.119,3.116,3.116,6
20170801|2017-03-02 06:00,2,3.118,3.118,3.11,3.11,3
20170801|2017-03-02 06:30,2,3.11,3.13,3.11,3.127,29
20170801|2017-03-02 07:00,2,3.109,3.109,3.108,3.108,33
20170801|2017-03-02 07:30,2,3.093,3.097,3.087,3.087,17
20170801|2017-03-02 08:00,2,3.092,3.093,3.075,3.082,119
20170801|2017-03-02 08:30,2,3.084,3.091,3.083,3.09,99
20170801|2017-03-02 09:00,2,3.084,3.094,3.084,3.09,79
20170801|2017-03-02 09:30,2,3.091,3.091,3.042,3.073,371
20170801|2017-03-02 10:00,2,3.087,3.124,3.087,3.117,125
20170801|2017-03-02 10:30,2,3.121,3.127,3.118,3.118,7
20170801|2017-03-02 11:00,2,3.119,3.122,3.117,3.117,74
20170801|2017-03-02 11:30,2,3.119,3.124,3.118,3.123,68
20170801|2017-03-02 12:00,2,3.124,3.148,3.124,3.127,166
20170801|2017-03-02 12:30,2,3.125,3.128,3.121,3.128,136
20170801|2017-03-02 13:00,2,3.13,3.132,3.123,3.124,195
20170801|2017-03-02 13:30,2,3.123,3.123,3.11,3.11,42
20170801|2017-03-02 14:00,2,3.109,3.123,3.108,3.122,115
20170801|2017-03-02 14:30,2,3.123,3.131,3.123,3.128,73
20170801|2017-03-02 15:00,2,3.128,3.128,3.124,3.124,6
20170801|2017-03-02 15:30,2,3.127,3.127,3.127,3.127,1
20170801|2017-03-02 17:00,3,3.127,3.127,3.126,3.126,4
20170801|2017-03-02 17:30,3,3.145,3.145,3.13,3.13,3
20170801|2017-03-02 19:00,3,3.127,3.127,3.127,3.127,1
20170801|2017-03-02 19:30,3,3.13,3.13,3.125,3.125,13
20170801|2017-03-02 20:00,3,3.12,3.12,3.12,3.12,2
20170801|2017-03-02 21:30,3,3.122,3.122,3.122,3.122,2
20170801|2017-03-03 00:00,3,3.117,3.117,3.113,3.113,3
20170801|2017-03-03 02:00,3,3.12,3.12,3.108,3.108,3
20170801|2017-03-03 02:30,3,3.098,3.098,3.098,3.098,1
20170801|2017-03-03 03:00,3,3.118,3.118,3.118,3.118,1
20170801|2017-03-03 03:30,3,3.11,3.11,3.11,3.11,1
20170801|2017-03-03 04:30,3,3.114,3.114,3.114,3.114,1
20170801|2017-03-03 05:00,3,3.118,3.118,3.118,3.118,1
20170801|2017-03-03 05:30,3,3.126,3.127,3.126,3.127,2
20170801|2017-03-03 06:00,3,3.125,3.13,3.125,3.13,2
20170801|2017-03-03 06:30,3,3.122,3.125,3.122,3.125,2
20170801|2017-03-03 07:00,3,3.13,3.139,3.13,3.138,56
20170801|2017-03-03 07:30,3,3.131,3.14,3.125,3.125,37
20170801|2017-03-03 08:00,3,3.129,3.135,3.118,3.119,318
20170801|2017-03-03 08:30,3,3.125,3.13,3.115,3.121,47
20170801|2017-03-03 09:00,3,3.122,3.122,3.1,3.106,235
20170801|2017-03-03 09:30,3,3.109,3.109,3.106,3.108,20
20170801|2017-03-03 10:00,3,3.104,3.105,3.089,3.094,29
20170801|2017-03-03 10:30,3,3.098,3.099,3.096,3.097,19
20170801|2017-03-03 11:00,3,3.099,3.099,3.093,3.096,36
20170801|2017-03-03 11:30,3,3.098,3.101,3.098,3.098,7
20170801|2017-03-03 12:00,3,3.107,3.116,3.098,3.115,771
20170801|2017-03-03 12:30,3,3.115,3.129,3.115,3.125,1042
20170801|2017-03-03 13:00,3,3.125,3.138,3.123,3.13,423
20170801|2017-03-03 13:30,3,3.131,3.134,3.118,3.118,70
20170801|2017-03-03 14:00,3,3.123,3.125,3.119,3.124,8
20170801|2017-03-03 14:30,3,3.125,3.125,3.125,3.125,1
20170801|2017-03-03 15:30,3,3.125,3.126,3.125,3.126,3
20170801|2017-03-05 17:00,6,3.174,3.194,3.174,3.19,19
20170801|2017-03-05 17:30,6,3.187,3.187,3.187,3.187,6
20170801|2017-03-05 18:30,6,3.195,3.195,3.189,3.189,2
20170801|2017-03-05 20:30,6,3.188,3.188,3.188,3.188,1
20170801|2017-03-06 00:30,6,3.19,3.19,3.19,3.19,2
20170801|2017-03-06 02:00,6,3.194,3.194,3.192,3.192,2
20170801|2017-03-06 02:30,6,3.195,3.195,3.187,3.189,12
20170801|2017-03-06 03:00,6,3.189,3.189,3.189,3.189,1
20170801|2017-03-06 03:30,6,3.187,3.187,3.187,3.187,1
20170801|2017-03-06 04:00,6,3.187,3.187,3.187,3.187,2
20170801|2017-03-06 05:00,6,3.198,3.198,3.197,3.197,2
20170801|2017-03-06 05:30,6,3.196,3.208,3.196,3.208,8
20170801|2017-03-06 06:00,6,3.205,3.212,3.205,3.211,6
20170801|2017-03-06 06:30,6,3.213,3.213,3.204,3.206,14
20170801|2017-03-06 07:00,6,3.205,3.206,3.197,3.204,56
20170801|2017-03-06 07:30,6,3.203,3.203,3.198,3.199,42
20170801|2017-03-06 08:00,6,3.2,3.209,3.191,3.193,124
20170801|2017-03-06 08:30,6,3.186,3.202,3.183,3.2,107
20170801|2017-03-06 09:00,6,3.201,3.206,3.2,3.204,28
20170801|2017-03-06 09:30,6,3.207,3.217,3.207,3.214,550
20170801|2017-03-06 10:00,6,3.212,3.214,3.211,3.212,28
20170801|2017-03-06 10:30,6,3.213,3.213,3.202,3.202,65
20170801|2017-03-06 11:00,6,3.201,3.201,3.195,3.195,30
20170801|2017-03-06 11:30,6,3.199,3.199,3.19,3.194,88
20170801|2017-03-06 12:00,6,3.198,3.201,3.179,3.184,142
20170801|2017-03-06 12:30,6,3.182,3.185,3.177,3.182,95
20170801|2017-03-06 13:00,6,3.176,3.176,3.143,3.145,332
20170801|2017-03-06 13:30,6,3.145,3.145,3.141,3.141,158
20170801|2017-03-06 14:00,6,3.14,3.14,3.118,3.118,34
20170801|2017-03-06 14:30,6,3.118,3.12,3.11,3.11,52
20170801|2017-03-06 15:00,6,3.115,3.126,3.113,3.125,30
20170801|2017-03-06 17:00,7,3.127,3.127,3.127,3.127,1
20170801|2017-03-06 20:00,7,3.129,3.129,3.129,3.129,2
20170801|2017-03-06 22:00,7,3.133,3.133,3.132,3.132,4
20170801|2017-03-06 23:30,7,3.121,3.121,3.121,3.121,1
20170801|2017-03-07 01:30,7,3.128,3.128,3.128,3.128,1
20170801|2017-03-07 03:00,7,3.126,3.134,3.126,3.134,2
20170801|2017-03-07 03:30,7,3.136,3.141,3.136,3.141,2
20170801|2017-03-07 04:00,7,3.129,3.129,3.129,3.129,1
20170801|2017-03-07 04:30,7,3.12,3.12,3.12,3.12,1
20170801|2017-03-07 05:00,7,3.114,3.117,3.114,3.117,8
20170801|2017-03-07 06:30,7,3.118,3.118,3.118,3.118,5
20170801|2017-03-07 07:00,7,3.118,3.118,3.099,3.099,14
20170801|2017-03-07 07:30,7,3.102,3.115,3.102,3.107,23
20170801|2017-03-07 08:00,7,3.109,3.12,3.109,3.118,20
20170801|2017-03-07 08:30,7,3.118,3.123,3.113,3.123,74
20170801|2017-03-07 09:00,7,3.126,3.127,3.117,3.124,43
20170801|2017-03-07 09:30,7,3.124,3.136,3.123,3.125,67
20170801|2017-03-07 10:00,7,3.122,3.124,3.115,3.12,64
20170801|2017-03-07 10:30,7,3.12,3.126,3.12,3.126,101
20170801|2017-03-07 11:00,7,3.119,3.12,3.114,3.114,71
20170801|2017-03-07 11:30,7,3.114,3.115,3.112,3.113,54
20170801|2017-03-07 12:00,7,3.11,3.116,3.11,3.116,69
20170801|2017-03-07 12:30,7,3.116,3.121,3.116,3.116,51
20170801|2017-03-07 13:00,7,3.118,3.118,3.108,3.109,149
20170801|2017-03-07 13:30,7,3.11,3.12,3.108,3.115,65
20170801|2017-03-07 14:00,7,3.116,3.116,3.11,3.11,37
20170801|2017-03-07 14:30,7,3.109,3.112,3.109,3.112,2
20170801|2017-03-07 15:00,7,3.11,3.114,3.11,3.114,11
20170801|2017-03-07 18:30,8,3.125,3.125,3.125,3.125,2
20170801|2017-03-07 23:30,8,3.145,3.145,3.145,3.145,1
20170801|2017-03-08 01:00,8,3.146,3.147,3.146,3.147,3
20170801|2017-03-08 01:30,8,3.151,3.151,3.151,3.151,1
20170801|2017-03-08 02:00,8,3.163,3.164,3.16,3.164,5
20170801|2017-03-08 02:30,8,3.166,3.167,3.166,3.167,2
20170801|2017-03-08 03:00,8,3.167,3.167,3.16,3.162,10
20170801|2017-03-08 05:00,8,3.17,3.17,3.17,3.17,1
20170801|2017-03-08 05:30,8,3.163,3.163,3.158,3.158,7
20170801|2017-03-08 06:00,8,3.161,3.165,3.16,3.16,41
20170801|2017-03-08 06:30,8,3.165,3.17,3.159,3.169,14
20170801|2017-03-08 07:00,8,3.168,3.18,3.167,3.174,20
20170801|2017-03-08 07:30,8,3.172,3.173,3.168,3.169,19
20170801|2017-03-08 08:00,8,3.17,3.185,3.162,3.182,68
20170801|2017-03-08 08:30,8,3.178,3.178,3.169,3.169,48
20170801|2017-03-08 09:00,8,3.168,3.171,3.161,3.168,32
20170801|2017-03-08 09:30,8,3.166,3.168,3.161,3.163,38
20170801|2017-03-08 10:00,8,3.165,3.172,3.162,3.172,29
20170801|2017-03-08 10:30,8,3.171,3.172,3.167,3.169,21
20170801|2017-03-08 11:00,8,3.17,3.177,3.17,3.172,19
20170801|2017-03-08 11:30,8,3.17,3.171,3.169,3.169,4
20170801|2017-03-08 12:00,8,3.172,3.178,3.17,3.171,35
20170801|2017-03-08 12:30,8,3.17,3.17,3.151,3.16,135
20170801|2017-03-08 13:00,8,3.161,3.164,3.141,3.151,158
20170801|2017-03-08 13:30,8,3.151,3.151,3.139,3.142,55
20170801|2017-03-08 14:00,8,3.146,3.156,3.146,3.153,9
20170801|2017-03-08 14:30,8,3.154,3.163,3.154,3.161,9
20170801|2017-03-08 15:00,8,3.163,3.165,3.162,3.165,7
20170801|2017-03-08 15:30,8,3.168,3.168,3.164,3.164,12
20170801|2017-03-08 23:30,9,3.151,3.151,3.151,3.151,2
20170801|2017-03-09 00:00,9,3.155,3.158,3.155,3.157,3
20170801|2017-03-09 01:30,9,3.159,3.159,3.159,3.159,1
20170801|2017-03-09 04:00,9,3.152,3.154,3.152,3.154,3
20170801|2017-03-09 04:30,9,3.154,3.154,3.154,3.154,1
20170801|2017-03-09 05:00,9,3.149,3.151,3.149,3.151,4
20170801|2017-03-09 05:30,9,3.15,3.15,3.15,3.15,1
20170801|2017-03-09 06:00,9,3.155,3.179,3.155,3.172,11
20170801|2017-03-09 06:30,9,3.176,3.179,3.176,3.179,5
20170801|2017-03-09 07:00,9,3.176,3.176,3.17,3.176,14
20170801|2017-03-09 07:30,9,3.175,3.178,3.175,3.178,5
20170801|2017-03-09 08:00,9,3.174,3.183,3.174,3.179,97
20170801|2017-03-09 08:30,9,3.177,3.186,3.177,3.183,29
20170801|2017-03-09 09:00,9,3.186,3.187,3.178,3.186,42
20170801|2017-03-09 09:30,9,3.2,3.203,3.174,3.183,174
20170801|2017-03-09 10:00,9,3.185,3.205,3.185,3.196,127
20170801|2017-03-09 10:30,9,3.196,3.197,3.188,3.191,277
20170801|2017-03-09 11:00,9,3.191,3.192,3.17,3.175,182
20170801|2017-03-09 11:30,9,3.175,3.184,3.174,3.175,99
20170801|2017-03-09 12:00,9,3.177,3.183,3.167,3.167,71
20170801|2017-03-09 12:30,9,3.17,3.184,3.17,3.183,33
20170801|2017-03-09 13:00,9,3.185,3.207,3.179,3.204,200
20170801|2017-03-09 13:30,9,3.207,3.207,3.195,3.199,91
20170801|2017-03-09 14:00,9,3.203,3.203,3.199,3.2,24
20170801|2017-03-09 14:30,9,3.202,3.205,3.202,3.203,57
20170801|2017-03-09 15:00,9,3.205,3.213,3.205,3.213,12
20170801|2017-03-09 15:30,9,3.213,3.214,3.213,3.213,9
20170801|2017-03-09 17:30,10,3.222,3.222,3.222,3.222,1
20170801|2017-03-09 18:00,10,3.225,3.225,3.225,3.225,5
20170801|2017-03-09 18:30,10,3.224,3.224,3.22,3.222,11
20170801|2017-03-09 19:00,10,3.224,3.226,3.224,3.226,2
20170801|2017-03-09 19:30,10,3.225,3.226,3.224,3.224,20
20170801|2017-03-09 20:00,10,3.223,3.224,3.223,3.223,17
20170801|2017-03-09 20:30,10,3.223,3.226,3.223,3.226,3
20170801|2017-03-09 23:30,10,3.232,3.232,3.232,3.232,1
20170801|2017-03-10 01:00,10,3.232,3.232,3.227,3.228,3
20170801|2017-03-10 01:30,10,3.236,3.236,3.236,3.236,1
20170801|2017-03-10 02:00,10,3.233,3.233,3.233,3.233,2
20170801|2017-03-10 02:30,10,3.232,3.234,3.232,3.234,4
20170801|2017-03-10 03:30,10,3.231,3.231,3.229,3.229,5
20170801|2017-03-10 04:30,10,3.23,3.23,3.224,3.224,7
20170801|2017-03-10 05:00,10,3.223,3.223,3.223,3.223,1
20170801|2017-03-10 06:00,10,3.225,3.229,3.225,3.229,2
20170801|2017-03-10 06:30,10,3.214,3.219,3.208,3.208,7
20170801|2017-03-10 07:00,10,3.216,3.227,3.216,3.223,42
20170801|2017-03-10 07:30,10,3.223,3.231,3.217,3.227,29
20170801|2017-03-10 08:00,10,3.221,3.25,3.221,3.25,130
20170801|2017-03-10 08:30,10,3.246,3.251,3.215,3.215,66
20170801|2017-03-10 09:00,10,3.216,3.221,3.197,3.202,514
20170801|2017-03-10 09:30,10,3.201,3.208,3.197,3.197,25
20170801|2017-03-10 10:00,10,3.201,3.209,3.201,3.209,20
20170801|2017-03-10 10:30,10,3.214,3.216,3.208,3.209,85
20170801|2017-03-10 11:00,10,3.209,3.212,3.205,3.212,24
20170801|2017-03-10 11:30,10,3.213,3.222,3.213,3.22,16
20170801|2017-03-10 12:00,10,3.22,3.22,3.21,3.21,25
20170801|2017-03-10 12:30,10,3.216,3.218,3.216,3.218,2
20170801|2017-03-10 13:00,10,3.222,3.229,3.22,3.226,100
20170801|2017-03-10 13:30,10,3.227,3.24,3.227,3.239,80
20170801|2017-03-10 14:00,10,3.236,3.242,3.236,3.241,49
20170801|2017-03-10 14:30,10,3.243,3.248,3.24,3.248,45
20170801|2017-03-10 15:30,10,3.248,3.248,3.248,3.248,1
20170801|2017-03-12 17:00,13,3.28,3.282,3.275,3.275,11
20170801|2017-03-12 17:30,13,3.28,3.283,3.28,3.283,6
20170801|2017-03-12 20:00,13,3.279,3.279,3.279,3.279,1
20170801|2017-03-12 20:30,13,3.273,3.273,3.273,3.273,1
20170801|2017-03-12 21:00,13,3.272,3.272,3.272,3.272,1
20170801|2017-03-12 21:30,13,3.274,3.274,3.273,3.273,9
20170801|2017-03-12 23:00,13,3.273,3.273,3.273,3.273,1
20170801|2017-03-12 23:30,13,3.275,3.275,3.275,3.275,3
20170801|2017-03-13 00:00,13,3.273,3.273,3.273,3.273,4
20170801|2017-03-13 00:30,13,3.273,3.273,3.273,3.273,87
20170801|2017-03-13 02:30,13,3.267,3.272,3.267,3.269,4
20170801|2017-03-13 03:00,13,3.268,3.268,3.263,3.263,11
20170801|2017-03-13 03:30,13,3.263,3.263,3.263,3.263,6
20170801|2017-03-13 04:00,13,3.263,3.263,3.263,3.263,9
20170801|2017-03-13 04:30,13,3.263,3.263,3.257,3.259,4
20170801|2017-03-13 05:00,13,3.258,3.259,3.258,3.259,2
20170801|2017-03-13 06:00,13,3.267,3.267,3.267,3.267,1
20170801|2017-03-13 06:30,13,3.263,3.265,3.262,3.265,5
20170801|2017-03-13 07:00,13,3.263,3.275,3.263,3.275,7
20170801|2017-03-13 07:30,13,3.277,3.277,3.245,3.252,87
20170801|2017-03-13 08:00,13,3.246,3.259,3.246,3.252,68
20170801|2017-03-13 08:30,13,3.253,3.269,3.253,3.258,86
20170801|2017-03-13 09:00,13,3.254,3.254,3.24,3.242,22
20170801|2017-03-13 09:30,13,3.242,3.255,3.242,3.255,17
20170801|2017-03-13 10:00,13,3.255,3.258,3.243,3.245,94
20170801|2017-03-13 10:30,13,3.245,3.258,3.245,3.256,145
20170801|2017-03-13 11:00,13,3.258,3.258,3.254,3.257,21
20170801|2017-03-13 11:30,13,3.259,3.263,3.257,3.261,53
20170801|2017-03-13 12:00,13,3.26,3.261,3.251,3.257,51
20170801|2017-03-13 12:30,13,3.26,3.26,3.242,3.243,41
20170801|2017-03-13 13:00,13,3.24,3.251,3.238,3.247,121
20170801|2017-03-13 13:30,13,3.242,3.242,3.223,3.226,93
20170801|2017-03-13 14:00,13,3.227,3.231,3.217,3.217,49
20170801|2017-03-13 14:30,13,3.215,3.222,3.205,3.222,54
20170801|2017-03-13 15:00,13,3.225,3.226,3.225,3.226,2
20170801|2017-03-13 17:00,14,3.24,3.24,3.24,3.24,1
20170801|2017-03-13 19:30,14,3.229,3.229,3.225,3.225,15
20170801|2017-03-13 23:30,14,3.233,3.233,3.232,3.232,2
20170801|2017-03-14 01:00,14,3.243,3.243,3.243,3.243,1
20170801|2017-03-14 02:30,14,3.249,3.251,3.249,3.251,2
20170801|2017-03-14 03:30,14,3.249,3.249,3.249,3.249,1
20170801|2017-03-14 04:00,14,3.256,3.256,3.255,3.255,2
20170801|2017-03-14 04:30,14,3.258,3.258,3.258,3.258,3
20170801|2017-03-14 05:00,14,3.257,3.257,3.257,3.257,1
20170801|2017-03-14 05:30,14,3.25,3.253,3.246,3.249,10
20170801|2017-03-14 06:00,14,3.25,3.25,3.25,3.25,15
20170801|2017-03-14 06:30,14,3.255,3.255,3.255,3.255,1
20170801|2017-03-14 07:00,14,3.242,3.242,3.225,3.225,6
20170801|2017-03-14 07:30,14,3.23,3.231,3.22,3.22,12
20170801|2017-03-14 08:00,14,3.222,3.228,3.222,3.226,46
20170801|2017-03-14 08:30,14,3.225,3.225,3.17,3.183,134
20170801|2017-03-14 09:00,14,3.184,3.201,3.182,3.195,127
20170801|2017-03-14 09:30,14,3.198,3.199,3.18,3.182,57
20170801|2017-03-14 10:00,14,3.175,3.178,3.168,3.171,185
20170801|2017-03-14 10:30,14,3.169,3.169,3.145,3.145,397
20170801|2017-03-14 11:00,14,3.148,3.166,3.147,3.165,169
20170801|2017-03-14 11:30,14,3.166,3.166,3.151,3.158,54
20170801|2017-03-14 12:00,14,3.156,3.17,3.156,3.164,10
20170801|2017-03-14 12:30,14,3.162,3.163,3.15,3.151,27
20170801|2017-03-14 13:00,14,3.148,3.154,3.139,3.14,160
20170801|2017-03-14 13:30,14,3.14,3.14,3.134,3.139,15
20170801|2017-03-14 14:00,14,3.141,3.142,3.14,3.142,5
20170801|2017-03-14 14:30,14,3.142,3.143,3.142,3.143,4
20170801|2017-03-14 15:00,14,3.153,3.154,3.153,3.154,8
20170801|2017-03-14 15:30,14,3.154,3.154,3.154,3.154,1
20170801|2017-03-14 19:00,15,3.152,3.152,3.152,3.152,1
20170801|2017-03-14 21:30,15,3.153,3.153,3.153,3.153,1
20170801|2017-03-14 22:00,15,3.154,3.154,3.154,3.154,1
20170801|2017-03-15 00:00,15,3.15,3.15,3.15,3.15,1
20170801|2017-03-15 02:00,15,3.157,3.157,3.157,3.157,1
20170801|2017-03-15 02:30,15,3.157,3.159,3.152,3.152,7
20170801|2017-03-15 04:00,15,3.156,3.156,3.156,3.156,1
20170801|2017-03-15 04:30,15,3.158,3.159,3.158,3.159,3
20170801|2017-03-15 05:00,15,3.16,3.16,3.16,3.16,1
20170801|2017-03-15 05:30,15,3.164,3.164,3.162,3.162,5
20170801|2017-03-15 06:30,15,3.171,3.175,3.171,3.175,2
20170801|2017-03-15 07:00,15,3.17,3.192,3.17,3.182,37
20170801|2017-03-15 07:30,15,3.185,3.195,3.184,3.195,29
20170801|2017-03-15 08:00,15,3.195,3.206,3.184,3.184,327
20170801|2017-03-15 08:30,15,3.184,3.188,3.18,3.185,83
20170801|2017-03-15 09:00,15,3.188,3.192,3.178,3.18,62
20170801|2017-03-15 09:30,15,3.184,3.186,3.17,3.183,34
20170801|2017-03-15 10:00,15,3.178,3.187,3.175,3.187,56
20170801|2017-03-15 10:30,15,3.182,3.183,3.177,3.177,16
20170801|2017-03-15 11:00,15,3.18,3.186,3.18,3.186,27
20170801|2017-03-15 11:30,15,3.181,3.181,3.176,3.177,14
20170801|2017-03-15 12:00,15,3.181,3.181,3.168,3.175,207
20170801|2017-03-15 12:30,15,3.179,3.179,3.179,3.179,2
20170801|2017-03-15 13:00,15,3.177,3.185,3.165,3.183,162
20170801|2017-03-15 13:30,15,3.18,3.18,3.173,3.173,6
20170801|2017-03-15 14:00,15,3.173,3.174,3.17,3.17,26
20170801|2017-03-15 14:30,15,3.169,3.169,3.167,3.167,3
20170801|2017-03-15 15:00,15,3.17,3.173,3.17,3.173,2
20170801|2017-03-15 20:30,16,3.161,3.161,3.161,3.161,1
20170801|2017-03-16 00:30,16,3.159,3.159,3.159,3.159,2
20170801|2017-03-16 02:00,16,3.162,3.162,3.162,3.162,1
20170801|2017-03-16 03:00,16,3.163,3.163,3.163,3.163,1
20170801|2017-03-16 05:30,16,3.143,3.143,3.143,3.143,1
20170801|2017-03-16 06:00,16,3.148,3.153,3.145,3.146,8
20170801|2017-03-16 06:30,16,3.139,3.139,3.135,3.135,24
20170801|2017-03-16 07:00,16,3.135,3.135,3.115,3.126,120
20170801|2017-03-16 07:30,16,3.13,3.134,3.128,3.134,14
20170801|2017-03-16 08:00,16,3.137,3.141,3.127,3.133,61
20170801|2017-03-16 08:30,16,3.13,3.136,3.13,3.132,39
20170801|2017-03-16 09:00,16,3.137,3.152,3.137,3.144,24
20170801|2017-03-16 09:30,16,3.138,3.144,3.12,3.143,125
20170801|2017-03-16 10:00,16,3.145,3.179,3.145,3.175,74
20170801|2017-03-16 10:30,16,3.169,3.173,3.167,3.171,14
20170801|2017-03-16 11:00,16,3.176,3.182,3.169,3.169,26
20170801|2017-03-16 11:30,16,3.166,3.171,3.164,3.168,27
20170801|2017-03-16 12:00,16,3.168,3.168,3.157,3.157,25
20170801|2017-03-16 12:30,16,3.158,3.16,3.149,3.15,22
20170801|2017-03-16 13:00,16,3.151,3.151,3.127,3.128,83
20170801|2017-03-16 13:30,16,3.129,3.137,3.127,3.134,27
20170801|2017-03-16 14:00,16,3.145,3.145,3.141,3.143,14
20170801|2017-03-16 14:30,16,3.138,3.138,3.133,3.133,6
20170801|2017-03-16 15:00,16,3.131,3.133,3.131,3.133,2
20170801|2017-03-16 18:00,17,3.137,3.137,3.137,3.137,1
20170801|2017-03-16 23:30,17,3.133,3.133,3.132,3.132,2
20170801|2017-03-17 00:30,17,3.117,3.117,3.115,3.115,10
20170801|2017-03-17 02:30,17,3.114,3.122,3.114,3.122,3
20170801|2017-03-17 03:30,17,3.125,3.125,3.125,3.125,2
20170801|2017-03-17 04:30,17,3.135,3.137,3.135,3.137,6
20170801|2017-03-17 05:00,17,3.12,3.12,3.12,3.12,5
20170801|2017-03-17 05:30,17,3.133,3.133,3.133,3.133,5
20170801|2017-03-17 06:00,17,3.138,3.15,3.138,3.14,4
20170801|2017-03-17 06:30,17,3.14,3.14,3.135,3.138,12
20170801|2017-03-17 07:00,17,3.141,3.151,3.111,3.111,56
20170801|2017-03-17 07:30,17,3.113,3.13,3.105,3.122,31
20170801|2017-03-17 08:00,17,3.124,3.148,3.124,3.147,87
20170801|2017-03-17 08:30,17,3.145,3.145,3.127,3.132,50
20170801|2017-03-17 09:00,17,3.139,3.139,3.138,3.138,9
20170801|2017-03-17 09:30,17,3.143,3.158,3.143,3.152,29
20170801|2017-03-17 10:00,17,3.151,3.16,3.148,3.148,65
20170801|2017-03-17 10:30,17,3.151,3.154,3.149,3.153,161
20170801|2017-03-17 11:00,17,3.153,3.154,3.15,3.154,93
20170801|2017-03-17 11:30,17,3.153,3.163,3.153,3.159,51
20170801|2017-03-17 12:00,17,3.16,3.167,3.159,3.16,121
20170801|2017-03-17 12:30,17,3.16,3.162,3.155,3.159,228
20170801|2017-03-17 13:00,17,3.159,3.168,3.159,3.16,64
20170801|2017-03-17 13:30,17,3.158,3.158,3.153,3.154,271
20170801|2017-03-17 14:00,17,3.161,3.161,3.159,3.159,4
20170801|2017-03-17 14:30,17,3.154,3.161,3.153,3.161,33
20170801|2017-03-17 15:30,17,3.168,3.168,3.168,3.168,2
20170801|2017-03-19 17:00,20,3.14,3.14,3.139,3.139,26
20170801|2017-03-19 17:30,20,3.136,3.136,3.135,3.135,31
20170801|2017-03-19 21:00,20,3.132,3.132,3.132,3.132,2
20170801|2017-03-20 03:30,20,3.138,3.138,3.138,3.138,2
20170801|2017-03-20 05:30,20,3.149,3.149,3.149,3.149,1
20170801|2017-03-20 06:30,20,3.151,3.151,3.145,3.145,27
20170801|2017-03-20 07:00,20,3.145,3.145,3.139,3.139,16
20170801|2017-03-20 07:30,20,3.154,3.18,3.154,3.178,45
20170801|2017-03-20 08:00,20,3.177,3.199,3.174,3.197,119
20170801|2017-03-20 08:30,20,3.199,3.209,3.195,3.203,223
20170801|2017-03-20 09:00,20,3.205,3.219,3.205,3.219,113
20170801|2017-03-20 09:30,20,3.218,3.232,3.218,3.222,62
20170801|2017-03-20 10:00,20,3.224,3.226,3.219,3.219,71
20170801|2017-03-20 10:30,20,3.219,3.225,3.216,3.225,67
20170801|2017-03-20 11:00,20,3.225,3.232,3.222,3.229,27
20170801|2017-03-20 11:30,20,3.231,3.241,3.229,3.241,16
20170801|2017-03-20 12:00,20,3.23,3.232,3.226,3.228,60
20170801|2017-03-20 12:30,20,3.225,3.234,3.222,3.233,145
20170801|2017-03-20 13:00,20,3.234,3.25,3.23,3.25,222
20170801|2017-03-20 13:30,20,3.246,3.26,3.246,3.26,104
20170801|2017-03-20 14:00,20,3.264,3.266,3.261,3.263,42
20170801|2017-03-20 14:30,20,3.266,3.272,3.266,3.271,60
20170801|2017-03-20 15:30,20,3.273,3.278,3.273,3.278,4
20170801|2017-03-20 20:00,21,3.264,3.264,3.264,3.264,2
20170801|2017-03-20 20:30,21,3.264,3.268,3.264,3.268,10
20170801|2017-03-20 23:30,21,3.262,3.262,3.262,3.262,1
20170801|2017-03-21 00:00,21,3.26,3.26,3.256,3.257,8
20170801|2017-03-21 02:00,21,3.265,3.284,3.265,3.284,9
20170801|2017-03-21 03:00,21,3.273,3.273,3.27,3.27,2
20170801|2017-03-21 04:00,21,3.28,3.28,3.28,3.28,1
20170801|2017-03-21 04:30,21,3.271,3.271,3.271,3.271,5
20170801|2017-03-21 05:00,21,3.28,3.28,3.278,3.278,8
20170801|2017-03-21 06:30,21,3.273,3.277,3.273,3.277,2
20170801|2017-03-21 07:00,21,3.276,3.282,3.275,3.282,10
20170801|2017-03-21 07:30,21,3.275,3.292,3.273,3.281,54
20170801|2017-03-21 08:00,21,3.281,3.31,3.281,3.304,88
20170801|2017-03-21 08:30,21,3.303,3.306,3.291,3.292,65
20170801|2017-03-21 09:00,21,3.289,3.3,3.286,3.29,77
20170801|2017-03-21 09:30,21,3.288,3.288,3.255,3.256,108
20170801|2017-03-21 10:00,21,3.259,3.278,3.241,3.278,259
20170801|2017-03-21 10:30,21,3.278,3.278,3.277,3.278,7
20170801|2017-03-21 11:00,21,3.282,3.296,3.278,3.291,187
20170801|2017-03-21 11:30,21,3.291,3.295,3.288,3.292,144
20170801|2017-03-21 12:00,21,3.293,3.293,3.284,3.285,109
20170801|2017-03-21 12:30,21,3.285,3.288,3.279,3.287,48
20170801|2017-03-21 13:00,21,3.286,3.3,3.285,3.297,286
20170801|2017-03-21 13:30,21,3.294,3.294,3.283,3.283,78
20170801|2017-03-21 14:00,21,3.285,3.288,3.281,3.287,25
20170801|2017-03-21 14:30,21,3.288,3.29,3.288,3.289,29
20170801|2017-03-21 15:00,21,3.289,3.289,3.284,3.289,12
20170801|2017-03-21 15:30,21,3.289,3.291,3.289,3.291,2
20170801|2017-03-21 20:00,22,3.295,3.295,3.295,3.295,1
20170801|2017-03-22 02:30,22,3.289,3.289,3.289,3.289,2
20170801|2017-03-22 03:30,22,3.286,3.286,3.286,3.286,1
20170801|2017-03-22 04:00,22,3.28,3.28,3.279,3.279,6
20170801|2017-03-22 04:30,22,3.278,3.278,3.278,3.278,1
20170801|2017-03-22 05:00,22,3.285,3.285,3.278,3.278,8
20170801|2017-03-22 05:30,22,3.273,3.273,3.272,3.272,2
20170801|2017-03-22 06:00,22,3.268,3.268,3.263,3.264,17
20170801|2017-03-22 06:30,22,3.268,3.268,3.268,3.268,1
20170801|2017-03-22 07:00,22,3.267,3.27,3.266,3.27,4
20170801|2017-03-22 07:30,22,3.267,3.273,3.265,3.27,12
20170801|2017-03-22 08:00,22,3.272,3.278,3.253,3.255,174
20170801|2017-03-22 08:30,22,3.255,3.265,3.255,3.26,71
20170801|2017-03-22 09:00,22,3.259,3.274,3.257,3.274,6
20170801|2017-03-22 09:30,22,3.277,3.28,3.267,3.269,60
20170801|2017-03-22 10:00,22,3.264,3.269,3.259,3.262,20
20170801|2017-03-22 10:30,22,3.261,3.261,3.247,3.25,84
20170801|2017-03-22 11:00,22,3.247,3.257,3.247,3.249,51
20170801|2017-03-22 11:30,22,3.249,3.252,3.243,3.249,22
20170801|2017-03-22 12:00,22,3.25,3.253,3.246,3.249,56
20170801|2017-03-22 12:30,22,3.248,3.257,3.248,3.251,288
20170801|2017-03-22 13:00,22,3.25,3.256,3.232,3.235,162
20170801|2017-03-22 13:30,22,3.233,3.239,3.231,3.237,52
20170801|2017-03-22 14:00,22,3.237,3.238,3.231,3.238,27
20170801|2017-03-22 14:30,22,3.238,3.238,3.234,3.234,27
20170801|2017-03-22 15:00,22,3.232,3.232,3.232,3.232,1
20170801|2017-03-22 15:30,22,3.237,3.24,3.237,3.24,13
20170801|2017-03-22 21:00,23,3.248,3.248,3.248,3.248,1
20170801|2017-03-22 21:30,23,3.249,3.249,3.249,3.249,1
20170801|2017-03-22 22:00,23,3.252,3.252,3.252,3.252,1
20170801|2017-03-22 22:30,23,3.252,3.252,3.252,3.252,1
20170801|2017-03-22 23:30,23,3.253,3.253,3.251,3.252,10
20170801|2017-03-23 01:00,23,3.253,3.253,3.253,3.253,1
20170801|2017-03-23 01:30,23,3.25,3.252,3.25,3.252,2
20170801|2017-03-23 02:00,23,3.252,3.253,3.252,3.252,3
20170801|2017-03-23 02:30,23,3.247,3.247,3.247,3.247,1
20170801|2017-03-23 03:00,23,3.246,3.246,3.246,3.246,1
20170801|2017-03-23 04:00,23,3.251,3.251,3.251,3.251,1
20170801|2017-03-23 04:30,23,3.249,3.249,3.249,3.249,1
20170801|2017-03-23 06:00,23,3.239,3.258,3.238,3.258,7
20170801|2017-03-23 06:30,23,3.257,3.268,3.257,3.263,44
20170801|2017-03-23 07:00,23,3.266,3.272,3.263,3.265,22
20170801|2017-03-23 07:30,23,3.257,3.259,3.252,3.252,26
20170801|2017-03-23 08:00,23,3.254,3.258,3.245,3.256,117
20170801|2017-03-23 08:30,23,3.256,3.256,3.24,3.246,60
20170801|2017-03-23 09:00,23,3.247,3.278,3.246,3.278,282
20170801|2017-03-23 09:30,23,3.267,3.267,3.222,3.254,486
20170801|2017-03-23 10:00,23,3.257,3.283,3.257,3.283,338
20170801|2017-03-23 10:30,23,3.278,3.279,3.268,3.27,79
20170801|2017-03-23 11:00,23,3.271,3.283,3.271,3.275,432
20170801|2017-03-23 11:30,23,3.276,3.277,3.263,3.263,56
20170801|2017-03-23 12:00,23,3.26,3.266,3.254,3.254,22
20170801|2017-03-23 12:30,23,3.257,3.264,3.257,3.263,6
20170801|2017-03-23 13:00,23,3.264,3.297,3.264,3.297,300
20170801|2017-03-23 13:30,23,3.295,3.302,3.289,3.294,113
20170801|2017-03-23 14:00,23,3.298,3.304,3.295,3.295,133
20170801|2017-03-23 14:30,23,3.295,3.295,3.29,3.292,34
20170801|2017-03-23 15:00,23,3.29,3.29,3.29,3.29,5
20170801|2017-03-23 15:30,23,3.29,3.29,3.287,3.287,49
20170801|2017-03-23 17:00,24,3.286,3.286,3.286,3.286,2
20170801|2017-03-23 17:30,24,3.286,3.286,3.286,3.286,3
20170801|2017-03-23 19:30,24,3.285,3.285,3.285,3.285,2
20170801|2017-03-23 20:00,24,3.284,3.285,3.284,3.285,2
20170801|2017-03-23 21:30,24,3.284,3.286,3.284,3.286,3
20170801|2017-03-24 02:00,24,3.286,3.286,3.286,3.286,1
20170801|2017-03-24 04:00,24,3.281,3.281,3.281,3.281,1
20170801|2017-03-24 04:30,24,3.285,3.285,3.285,3.285,1
20170801|2017-03-24 06:00,24,3.277,3.277,3.274,3.274,3
20170801|2017-03-24 07:00,24,3.282,3.282,3.266,3.266,17
20170801|2017-03-24 07:30,24,3.269,3.275,3.262,3.262,22
20170801|2017-03-24 08:00,24,3.26,3.305,3.259,3.305,58
20170801|2017-03-24 08:30,24,3.305,3.312,3.297,3.312,69
20170801|2017-03-24 09:00,24,3.308,3.308,3.298,3.305,53
20170801|2017-03-24 09:30,24,3.305,3.312,3.304,3.309,214
20170801|2017-03-24 10:00,24,3.309,3.317,3.309,3.315,188
20170801|2017-03-24 10:30,24,3.314,3.316,3.307,3.315,225
20170801|2017-03-24 11:00,24,3.316,3.326,3.311,3.319,393
20170801|2017-03-24 11:30,24,3.325,3.325,3.312,3.314,110
20170801|2017-03-24 12:00,24,3.314,3.314,3.306,3.307,24
20170801|2017-03-24 12:30,24,3.311,3.317,3.311,3.317,10
20170801|2017-03-24 13:00,24,3.314,3.321,3.313,3.32,172
20170801|2017-03-24 13:30,24,3.321,3.322,3.315,3.316,246
20170801|2017-03-24 14:00,24,3.318,3.318,3.317,3.318,15
20170801|2017-03-24 14:30,24,3.317,3.32,3.315,3.315,90
20170801|2017-03-24 15:00,24,3.315,3.322,3.315,3.322,175
20170801|2017-03-24 15:30,24,3.322,3.324,3.322,3.324,3
20170801|2017-03-26 17:00,27,3.35,3.356,3.35,3.353,70
20170801|2017-03-26 20:00,27,3.356,3.357,3.356,3.357,3
20170801|2017-03-26 20:30,27,3.353,3.353,3.353,3.353,1
20170801|2017-03-26 23:30,27,3.35,3.35,3.349,3.349,15
20170801|2017-03-27 00:00,27,3.349,3.349,3.349,3.349,2
20170801|2017-03-27 00:30,27,3.348,3.349,3.348,3.349,4
20170801|2017-03-27 01:00,27,3.349,3.349,3.349,3.349,1
20170801|2017-03-27 02:00,27,3.347,3.347,3.345,3.347,7
20170801|2017-03-27 03:30,27,3.347,3.347,3.347,3.347,2
20170801|2017-03-27 04:00,27,3.348,3.348,3.348,3.348,1
20170801|2017-03-27 04:30,27,3.35,3.354,3.35,3.354,2
20170801|2017-03-27 05:00,27,3.352,3.354,3.351,3.352,9
20170801|2017-03-27 06:00,27,3.347,3.347,3.335,3.335,17
20170801|2017-03-27 06:30,27,3.348,3.353,3.348,3.348,53
20170801|2017-03-27 07:00,27,3.35,3.356,3.35,3.356,14
20170801|2017-03-27 07:30,27,3.353,3.353,3.337,3.337,46
20170801|2017-03-27 08:00,27,3.339,3.347,3.33,3.347,36
20170801|2017-03-27 08:30,27,3.341,3.341,3.317,3.32,64
20170801|2017-03-27 09:00,27,3.324,3.339,3.323,3.333,40
20170801|2017-03-27 09:30,27,3.332,3.337,3.328,3.337,151
20170801|2017-03-27 10:00,27,3.333,3.336,3.331,3.335,76
20170801|2017-03-27 10:30,27,3.334,3.335,3.321,3.328,274
20170801|2017-03-27 11:00,27,3.327,3.327,3.312,3.312,138
20170801|2017-03-27 11:30,27,3.311,3.317,3.306,3.315,55
20170801|2017-03-27 12:00,27,3.314,3.32,3.311,3.317,79
20170801|2017-03-27 12:30,27,3.316,3.316,3.295,3.305,48
20170801|2017-03-27 13:00,27,3.297,3.3,3.286,3.294,141
20170801|2017-03-27 13:30,27,3.294,3.297,3.29,3.292,36
20170801|2017-03-27 14:00,27,3.293,3.293,3.29,3.293,15
20170801|2017-03-27 14:30,27,3.292,3.297,3.292,3.297,89
20170801|2017-03-27 15:00,27,3.298,3.298,3.293,3.293,18
20170801|2017-03-27 15:30,27,3.293,3.293,3.293,3.293,2
20170801|2017-03-27 20:30,28,3.283,3.283,3.283,3.283,1
20170801|2017-03-27 23:30,28,3.279,3.279,3.279,3.279,2
20170801|2017-03-28 02:30,28,3.283,3.283,3.278,3.278,5
20170801|2017-03-28 03:00,28,3.271,3.271,3.271,3.271,1
20170801|2017-03-28 03:30,28,3.273,3.274,3.273,3.274,2
20170801|2017-03-28 04:30,28,3.265,3.265,3.263,3.263,2
20170801|2017-03-28 05:00,28,3.261,3.261,3.261,3.261,1
20170801|2017-03-28 05:30,28,3.265,3.265,3.262,3.262,2
20170801|2017-03-28 06:00,28,3.265,3.265,3.265,3.265,1
20170801|2017-03-28 06:30,28,3.262,3.262,3.262,3.262,1
20170801|2017-03-28 07:00,28,3.274,3.278,3.27,3.275,19
20170801|2017-03-28 07:30,28,3.284,3.284,3.267,3.268,39
20170801|2017-03-28 08:00,28,3.27,3.31,3.27,3.304,141
20170801|2017-03-28 08:30,28,3.309,3.317,3.307,3.316,94
20170801|2017-03-28 09:00,28,3.318,3.325,3.306,3.306,387
20170801|2017-03-28 09:30,28,3.309,3.312,3.303,3.307,102
20170801|2017-03-28 10:00,28,3.31,3.315,3.308,3.311,120
20170801|2017-03-28 10:30,28,3.311,3.317,3.294,3.316,169
20170801|2017-03-28 11:00,28,3.318,3.323,3.315,3.318,64
20170801|2017-03-28 11:30,28,3.321,3.334,3.321,3.329,41
20170801|2017-03-28 12:00,28,3.33,3.337,3.328,3.333,64
20170801|2017-03-28 12:30,28,3.338,3.347,3.332,3.345,126
20170801|2017-03-28 13:00,28,3.345,3.347,3.334,3.339,610
20170801|2017-03-28 13:30,28,3.338,3.34,3.332,3.333,130
20170801|2017-03-28 14:00,28,3.329,3.329,3.32,3.322,82
20170801|2017-03-28 14:30,28,3.323,3.324,3.318,3.322,91
20170801|2017-03-28 15:00,28,3.32,3.325,3.319,3.324,80
20170801|2017-03-28 15:30,28,3.327,3.327,3.327,3.327,17
20170801|2017-03-29 00:30,29,3.325,3.327,3.325,3.327,2
20170801|2017-03-29 02:00,29,3.333,3.333,3.333,3.333,1
20170801|2017-03-29 02:30,29,3.333,3.335,3.333,3.335,11
20170801|2017-03-29 03:30,29,3.344,3.346,3.344,3.346,3
20170801|2017-03-29 04:00,29,3.343,3.343,3.343,3.343,1
20170801|2017-03-29 04:30,29,3.351,3.376,3.351,3.373,70
20170801|2017-03-29 05:00,29,3.375,3.375,3.372,3.372,21
20170801|2017-03-29 05:30,29,3.366,3.366,3.361,3.361,13
20170801|2017-03-29 06:00,29,3.362,3.369,3.359,3.359,23
20170801|2017-03-29 06:30,29,3.36,3.362,3.36,3.362,20
20170801|2017-03-29 07:00,29,3.357,3.366,3.352,3.361,62
20170801|2017-03-29 07:30,29,3.364,3.389,3.36,3.387,200
20170801|2017-03-29 08:00,29,3.388,3.395,3.378,3.38,327
20170801|2017-03-29 08:30,29,3.378,3.382,3.369,3.37,200
20170801|2017-03-29 09:00,29,3.37,3.387,3.369,3.377,215
20170801|2017-03-29 09:30,29,3.376,3.383,3.37,3.372,419
20170801|2017-03-29 10:00,29,3.371,3.375,3.363,3.371,213
20170801|2017-03-29 10:30,29,3.374,3.38,3.374,3.38,81
20170801|2017-03-29 11:00,29,3.381,3.39,3.376,3.385,283
20170801|2017-03-29 11:30,29,3.389,3.395,3.389,3.392,276
20170801|2017-03-29 12:00,29,3.395,3.399,3.393,3.397,64
20170801|2017-03-29 12:30,29,3.398,3.402,3.392,3.394,117
20170801|2017-03-29 13:00,29,3.399,3.399,3.375,3.376,144
20170801|2017-03-29 13:30,29,3.374,3.375,3.356,3.37,275
20170801|2017-03-29 14:00,29,3.37,3.371,3.362,3.366,40
20170801|2017-03-29 14:30,29,3.364,3.366,3.362,3.365,29
20170801|2017-03-29 15:00,29,3.363,3.366,3.361,3.361,56
20170801|2017-03-29 15:30,29,3.358,3.358,3.358,3.358,1
20170801|2017-03-29 17:00,30,3.352,3.355,3.352,3.355,3
20170801|2017-03-29 18:00,30,3.365,3.365,3.365,3.365,1
20170801|2017-03-29 23:30,30,3.362,3.362,3.362,3.362,1
20170801|2017-03-30 00:30,30,3.365,3.365,3.365,3.365,2
20170801|2017-03-30 02:00,30,3.371,3.371,3.371,3.371,2
20170801|2017-03-30 02:30,30,3.364,3.364,3.364,3.364,1
20170801|2017-03-30 03:00,30,3.367,3.367,3.367,3.367,1
20170801|2017-03-30 04:00,30,3.359,3.359,3.359,3.359,1
20170801|2017-03-30 05:00,30,3.352,3.352,3.352,3.352,1
20170801|2017-03-30 05:30,30,3.354,3.355,3.343,3.343,4
20170801|2017-03-30 06:00,30,3.337,3.337,3.336,3.336,9
20170801|2017-03-30 06:30,30,3.338,3.338,3.335,3.335,10
20170801|2017-03-30 07:00,30,3.335,3.339,3.335,3.335,26
20170801|2017-03-30 07:30,30,3.333,3.34,3.326,3.34,19
20170801|2017-03-30 08:00,30,3.336,3.348,3.336,3.348,118
20170801|2017-03-30 08:30,30,3.348,3.356,3.34,3.34,89
20170801|2017-03-30 09:00,30,3.344,3.347,3.334,3.337,19
20170801|2017-03-30 09:30,30,3.325,3.365,3.295,3.353,152
20170801|2017-03-30 10:00,30,3.363,3.37,3.356,3.367,412
20170801|2017-03-30 10:30,30,3.363,3.372,3.355,3.355,179
20170801|2017-03-30 11:00,30,3.356,3.365,3.342,3.347,167
20170801|2017-03-30 11:30,30,3.347,3.347,3.332,3.333,133
20170801|2017-03-30 12:00,30,3.331,3.346,3.331,3.342,94
20170801|2017-03-30 12:30,30,3.339,3.34,3.332,3.332,35
20170801|2017-03-30 13:00,30,3.332,3.34,3.327,3.332,148
20170801|2017-03-30 13:30,30,3.332,3.336,3.331,3.334,99
20170801|2017-03-30 14:00,30,3.336,3.336,3.334,3.334,13
20170801|2017-03-30 14:30,30,3.338,3.34,3.334,3.336,64
20170801|2017-03-30 15:00,30,3.338,3.34,3.335,3.335,31
20170801|2017-03-30 15:30,30,3.334,3.335,3.334,3.335,8
20170801|2017-03-31 01:00,31,3.35,3.35,3.35,3.35,1
20170801|2017-03-31 02:00,31,3.357,3.357,3.353,3.353,4
20170801|2017-03-31 03:30,31,3.354,3.354,3.354,3.354,1
20170801|2017-03-31 05:00,31,3.355,3.36,3.355,3.358,3
20170801|2017-03-31 05:30,31,3.359,3.359,3.359,3.359,1
20170801|2017-03-31 06:00,31,3.361,3.361,3.361,3.361,1
20170801|2017-03-31 06:30,31,3.361,3.368,3.361,3.367,9
20170801|2017-03-31 07:00,31,3.365,3.367,3.361,3.363,95
20170801|2017-03-31 07:30,31,3.364,3.371,3.364,3.368,27
20170801|2017-03-31 08:00,31,3.369,3.376,3.365,3.37,53
20170801|2017-03-31 08:30,31,3.37,3.373,3.358,3.359,60
20170801|2017-03-31 09:00,31,3.361,3.367,3.356,3.356,36
20170801|2017-03-31 09:30,31,3.352,3.358,3.348,3.354,271
20170801|2017-03-31 10:00,31,3.356,3.356,3.34,3.342,51
20170801|2017-03-31 10:30,31,3.343,3.346,3.325,3.332,99
20170801|2017-03-31 11:00,31,3.333,3.34,3.33,3.335,66
20170801|2017-03-31 11:30,31,3.337,3.343,3.332,3.333,46
20170801|2017-03-31 12:00,31,3.335,3.338,3.32,3.321,24
20170801|2017-03-31 12:30,31,3.319,3.328,3.314,3.325,41
20170801|2017-03-31 13:00,31,3.33,3.339,3.321,3.331,171
20170801|2017-03-31 13:30,31,3.329,3.335,3.329,3.335,115
20170801|2017-03-31 14:00,31,3.328,3.333,3.328,3.333,10
20170801|2017-03-31 14:30,31,3.334,3.334,3.33,3.334,78
20170801|2017-03-31 15:00,31,3.331,3.331,3.331,3.331,1
20170801|2017-04-02 17:00,3,3.363,3.366,3.363,3.366,5
20170801|2017-04-02 17:30,3,3.363,3.364,3.359,3.359,4
20170801|2017-04-02 18:00,3,3.36,3.36,3.36,3.36,1
20170801|2017-04-02 22:00,3,3.365,3.367,3.365,3.367,2
20170801|2017-04-02 23:00,3,3.367,3.367,3.367,3.367,1
20170801|2017-04-03 00:30,3,3.365,3.365,3.365,3.365,1
20170801|2017-04-03 02:30,3,3.363,3.363,3.361,3.361,2
20170801|2017-04-03 03:00,3,3.367,3.367,3.367,3.367,1
20170801|2017-04-03 03:30,3,3.364,3.364,3.364,3.364,1
20170801|2017-04-03 05:00,3,3.371,3.371,3.37,3.37,2
20170801|2017-04-03 05:30,3,3.373,3.377,3.373,3.376,3
20170801|2017-04-03 06:00,3,3.364,3.364,3.357,3.362,5
20170801|2017-04-03 06:30,3,3.367,3.367,3.367,3.367,1
20170801|2017-04-03 07:00,3,3.366,3.368,3.365,3.365,6
20170801|2017-04-03 07:30,3,3.359,3.361,3.332,3.332,124
20170801|2017-04-03 08:00,3,3.336,3.336,3.295,3.31,92
20170801|2017-04-03 08:30,3,3.316,3.316,3.303,3.306,59
20170801|2017-04-03 09:00,3,3.307,3.312,3.305,3.311,14
20170801|2017-04-03 09:30,3,3.311,3.317,3.309,3.309,174
20170801|2017-04-03 10:00,3,3.307,3.317,3.305,3.313,196
20170801|2017-04-03 10:30,3,3.312,3.317,3.303,3.315,130
20170801|2017-04-03 11:00,3,3.318,3.318,3.312,3.314,40
20170801|2017-04-03 11:30,3,3.315,3.318,3.309,3.31,73
20170801|2017-04-03 12:00,3,3.31,3.313,3.304,3.307,50
20170801|2017-04-03 12:30,3,3.31,3.31,3.302,3.307,41
20170801|2017-04-03 13:00,3,3.307,3.307,3.296,3.296,91
20170801|2017-04-03 13:30,3,3.297,3.314,3.297,3.311,95
20170801|2017-04-03 14:00,3,3.309,3.31,3.303,3.303,8
20170801|2017-04-03 14:30,3,3.306,3.307,3.304,3.306,34
20170801|2017-04-03 15:00,3,3.313,3.313,3.313,3.313,1
20170801|2017-04-03 15:30,3,3.315,3.318,3.315,3.318,5
20170801|2017-04-03 17:00,4,3.318,3.318,3.318,3.318,1
20170801|2017-04-03 23:30,4,3.321,3.321,3.321,3.321,2
20170801|2017-04-04 03:00,4,3.305,3.305,3.305,3.305,1
20170801|2017-04-04 03:30,4,3.303,3.309,3.303,3.309,3
20170801|2017-04-04 04:30,4,3.298,3.298,3.298,3.298,1
20170801|2017-04-04 05:30,4,3.313,3.326,3.313,3.317,5
20170801|2017-04-04 06:30,4,3.33,3.33,3.328,3.328,5
20170801|2017-04-04 07:00,4,3.324,3.324,3.321,3.322,5
20170801|2017-04-04 07:30,4,3.318,3.337,3.318,3.337,89
20170801|2017-04-04 08:00,4,3.336,3.36,3.334,3.35,135
20170801|2017-04-04 08:30,4,3.352,3.424,3.352,3.395,287
20170801|2017-04-04 09:00,4,3.396,3.415,3.396,3.399,123
20170801|2017-04-04 09:30,4,3.402,3.415,3.402,3.413,269
20170801|2017-04-04 10:00,4,3.414,3.427,3.414,3.427,226
20170801|2017-04-04 10:30,4,3.432,3.434,3.422,3.427,176
20170801|2017-04-04 11:00,4,3.432,3.436,3.425,3.435,221
20170801|2017-04-04 11:30,4,3.431,3.431,3.419,3.419,119
20170801|2017-04-04 12:00,4,3.42,3.423,3.412,3.421,85
20170801|2017-04-04 12:30,4,3.426,3.429,3.419,3.423,206
20170801|2017-04-04 13:00,4,3.422,3.457,3.421,3.453,874
20170801|2017-04-04 13:30,4,3.451,3.451,3.444,3.444,100
20170801|2017-04-04 14:00,4,3.445,3.447,3.445,3.445,80
20170801|2017-04-04 14:30,4,3.445,3.445,3.44,3.445,188
20170801|2017-04-04 15:00,4,3.443,3.452,3.443,3.452,48
20170801|2017-04-04 15:30,4,3.45,3.451,3.446,3.446,27
20170801|2017-04-04 17:30,5,3.45,3.454,3.45,3.454,10
20170801|2017-04-04 18:30,5,3.455,3.455,3.455,3.455,1
20170801|2017-04-04 19:00,5,3.453,3.456,3.453,3.456,13
20170801|2017-04-04 19:30,5,3.453,3.455,3.453,3.455,2
20170801|2017-04-04 20:00,5,3.454,3.454,3.454,3.454,6
20170801|2017-04-04 23:30,5,3.443,3.443,3.443,3.443,1
20170801|2017-04-05 00:00,5,3.448,3.448,3.448,3.448,2
20170801|2017-04-05 00:30,5,3.448,3.448,3.439,3.439,4
20170801|2017-04-05 02:00,5,3.441,3.444,3.441,3.444,2
20170801|2017-04-05 03:00,5,3.441,3.441,3.439,3.439,2
20170801|2017-04-05 04:00,5,3.451,3.451,3.451,3.451,1
20170801|2017-04-05 04:30,5,3.452,3.454,3.452,3.454,6
20170801|2017-04-05 05:00,5,3.45,3.45,3.45,3.45,1
20170801|2017-04-05 05:30,5,3.45,3.45,3.442,3.442,2
20170801|2017-04-05 06:00,5,3.436,3.438,3.434,3.438,4
20170801|2017-04-05 06:30,5,3.433,3.433,3.426,3.426,62
20170801|2017-04-05 07:00,5,3.424,3.449,3.422,3.446,13
20170801|2017-04-05 07:30,5,3.444,3.461,3.439,3.459,44
20170801|2017-04-05 08:00,5,3.458,3.507,3.457,3.487,302
20170801|2017-04-05 08:30,5,3.487,3.491,3.463,3.463,176
20170801|2017-04-05 09:00,5,3.472,3.48,3.458,3.478,45
20170801|2017-04-05 09:30,5,3.47,3.48,3.465,3.479,113
20170801|2017-04-05 10:00,5,3.478,3.484,3.46,3.46,96
20170801|2017-04-05 10:30,5,3.466,3.466,3.447,3.447,19
20170801|2017-04-05 11:00,5,3.445,3.454,3.445,3.454,128
20170801|2017-04-05 11:30,5,3.454,3.454,3.425,3.445,65
20170801|2017-04-05 12:00,5,3.445,3.449,3.44,3.448,29
20170801|2017-04-05 12:30,5,3.447,3.449,3.435,3.449,51
20170801|2017-04-05 13:00,5,3.446,3.446,3.434,3.436,126
20170801|2017-04-05 13:30,5,3.434,3.434,3.428,3.43,181
20170801|2017-04-05 14:00,5,3.429,3.438,3.427,3.438,84
20170801|2017-04-05 14:30,5,3.438,3.448,3.434,3.446,397
20170801|2017-04-05 15:00,5,3.447,3.447,3.439,3.44,73
20170801|2017-04-05 15:30,5,3.437,3.442,3.437,3.442,2
20170801|2017-04-05 20:00,6,3.444,3.445,3.444,3.444,11
20170801|2017-04-05 20:30,6,3.443,3.443,3.443,3.443,4
20170801|2017-04-05 22:30,6,3.439,3.439,3.439,3.439,2
20170801|2017-04-06 00:00,6,3.437,3.44,3.437,3.44,6
20170801|2017-04-06 02:30,6,3.438,3.438,3.438,3.438,1
20170801|2017-04-06 03:00,6,3.435,3.435,3.435,3.435,1
20170801|2017-04-06 04:00,6,3.435,3.436,3.435,3.436,2
20170801|2017-04-06 05:30,6,3.436,3.436,3.435,3.435,2
20170801|2017-04-06 06:00,6,3.435,3.436,3.43,3.43,5
20170801|2017-04-06 06:30,6,3.436,3.436,3.436,3.436,1
20170801|2017-04-06 07:00,6,3.424,3.424,3.412,3.414,21
20170801|2017-04-06 07:30,6,3.416,3.449,3.413,3.44,57
20170801|2017-04-06 08:00,6,3.451,3.458,3.439,3.44,160
20170801|2017-04-06 08:30,6,3.45,3.455,3.443,3.455,13
20170801|2017-04-06 09:00,6,3.451,3.458,3.449,3.458,59
20170801|2017-04-06 09:30,6,3.476,3.494,3.461,3.487,180
20170801|2017-04-06 10:00,6,3.494,3.495,3.477,3.479,94
20170801|2017-04-06 10:30,6,3.488,3.488,3.464,3.466,27
20170801|2017-04-06 11:00,6,3.465,3.472,3.46,3.46,30
20170801|2017-04-06 11:30,6,3.461,3.466,3.458,3.465,103
20170801|2017-04-06 12:00,6,3.467,3.478,3.464,3.472,48
20170801|2017-04-06 12:30,6,3.474,3.486,3.47,3.481,37
20170801|2017-04-06 13:00,6,3.481,3.495,3.481,3.486,137
20170801|2017-04-06 13:30,6,3.483,3.483,3.475,3.479,199
20170801|2017-04-06 14:00,6,3.478,3.478,3.472,3.473,35
20170801|2017-04-06 14:30,6,3.468,3.469,3.464,3.464,36
20170801|2017-04-06 15:00,6,3.462,3.473,3.462,3.472,28
20170801|2017-04-06 15:30,6,3.47,3.471,3.465,3.465,17
20170801|2017-04-06 21:00,7,3.488,3.488,3.488,3.488,1
20170801|2017-04-06 21:30,7,3.495,3.499,3.49,3.49,16
20170801|2017-04-06 22:00,7,3.485,3.485,3.481,3.481,2
20170801|2017-04-06 22:30,7,3.481,3.481,3.48,3.48,2
20170801|2017-04-07 00:00,7,3.486,3.486,3.486,3.486,3
20170801|2017-04-07 00:30,7,3.486,3.486,3.486,3.486,10
20170801|2017-04-07 01:00,7,3.482,3.482,3.475,3.475,11
20170801|2017-04-07 03:30,7,3.47,3.47,3.47,3.47,2
20170801|2017-04-07 05:30,7,3.474,3.474,3.467,3.467,3
20170801|2017-04-07 06:00,7,3.464,3.464,3.445,3.454,7
20170801|2017-04-07 06:30,7,3.451,3.455,3.447,3.451,74
20170801|2017-04-07 07:00,7,3.453,3.46,3.449,3.452,21
20170801|2017-04-07 07:30,7,3.457,3.457,3.457,3.457,2
20170801|2017-04-07 08:00,7,3.464,3.469,3.463,3.468,11
20170801|2017-04-07 08:30,7,3.469,3.469,3.444,3.446,41
20170801|2017-04-07 09:00,7,3.453,3.453,3.437,3.442,87
20170801|2017-04-07 09:30,7,3.442,3.449,3.44,3.444,120
20170801|2017-04-07 10:00,7,3.444,3.445,3.429,3.433,178
20170801|2017-04-07 10:30,7,3.428,3.438,3.428,3.438,13
20170801|2017-04-07 11:00,7,3.432,3.438,3.432,3.434,69
20170801|2017-04-07 11:30,7,3.43,3.431,3.429,3.43,9
20170801|2017-04-07 12:00,7,3.427,3.435,3.427,3.43,71
20170801|2017-04-07 12:30,7,3.431,3.431,3.429,3.43,9
20170801|2017-04-07 13:00,7,3.427,3.43,3.423,3.424,83
20170801|2017-04-07 13:30,7,3.424,3.431,3.423,3.426,49
20170801|2017-04-07 14:00,7,3.425,3.427,3.422,3.425,26
20170801|2017-04-07 14:30,7,3.424,3.424,3.422,3.422,11
20170801|2017-04-07 15:00,7,3.422,3.423,3.419,3.419,7
20170801|2017-04-07 15:30,7,3.417,3.417,3.417,3.417,5
20170801|2017-04-09 17:00,10,3.4,3.4,3.393,3.4,5
20170801|2017-04-09 18:00,10,3.419,3.42,3.419,3.42,12
20170801|2017-04-09 21:00,10,3.416,3.416,3.416,3.416,1
20170801|2017-04-09 21:30,10,3.417,3.417,3.417,3.417,1
20170801|2017-04-09 22:30,10,3.415,3.415,3.415,3.415,1
20170801|2017-04-10 00:00,10,3.412,3.413,3.412,3.413,2
20170801|2017-04-10 00:30,10,3.41,3.41,3.408,3.409,4
20170801|2017-04-10 01:00,10,3.408,3.408,3.406,3.406,3
20170801|2017-04-10 01:30,10,3.403,3.403,3.403,3.403,1
20170801|2017-04-10 02:00,10,3.411,3.411,3.411,3.411,1
20170801|2017-04-10 02:30,10,3.409,3.409,3.409,3.409,1
20170801|2017-04-10 03:00,10,3.411,3.411,3.411,3.411,1
20170801|2017-04-10 03:30,10,3.415,3.415,3.415,3.415,1
20170801|2017-04-10 04:00,10,3.418,3.419,3.418,3.419,2
20170801|2017-04-10 06:00,10,3.419,3.445,3.419,3.443,29
20170801|2017-04-10 06:30,10,3.445,3.452,3.445,3.449,49
20170801|2017-04-10 07:00,10,3.455,3.461,3.441,3.443,70
20170801|2017-04-10 07:30,10,3.44,3.44,3.425,3.431,34
20170801|2017-04-10 08:00,10,3.428,3.428,3.411,3.413,68
20170801|2017-04-10 08:30,10,3.418,3.42,3.4,3.409,78
20170801|2017-04-10 09:00,10,3.415,3.419,3.413,3.415,20
20170801|2017-04-10 09:30,10,3.415,3.43,3.415,3.425,23
20170801|2017-04-10 10:00,10,3.419,3.421,3.419,3.419,26
20170801|2017-04-10 10:30,10,3.417,3.423,3.413,3.413,240
20170801|2017-04-10 11:00,10,3.414,3.414,3.4,3.409,337
20170801|2017-04-10 11:30,10,3.407,3.407,3.4,3.404,13
20170801|2017-04-10 12:00,10,3.402,3.408,3.401,3.408,31
20170801|2017-04-10 12:30,10,3.41,3.41,3.402,3.408,30
20170801|2017-04-10 13:00,10,3.408,3.425,3.402,3.402,120
20170801|2017-04-10 13:30,10,3.402,3.409,3.4,3.406,25
20170801|2017-04-10 14:00,10,3.404,3.406,3.404,3.406,11
20170801|2017-04-10 14:30,10,3.406,3.41,3.406,3.41,40
20170801|2017-04-10 15:00,10,3.409,3.414,3.409,3.414,11
20170801|2017-04-10 15:30,10,3.411,3.413,3.411,3.413,5
20170801|2017-04-10 18:00,11,3.414,3.414,3.414,3.414,1
20170801|2017-04-10 18:30,11,3.412,3.412,3.412,3.412,1
20170801|2017-04-10 19:00,11,3.424,3.424,3.424,3.424,1
20170801|2017-04-10 19:30,11,3.426,3.426,3.426,3.426,1
20170801|2017-04-10 20:00,11,3.426,3.426,3.426,3.426,7
20170801|2017-04-11 00:30,11,3.419,3.419,3.419,3.419,1
20170801|2017-04-11 02:30,11,3.409,3.41,3.409,3.41,2
20170801|2017-04-11 03:00,11,3.422,3.422,3.422,3.422,1
20170801|2017-04-11 05:30,11,3.421,3.421,3.421,3.421,1
20170801|2017-04-11 06:00,11,3.424,3.424,3.42,3.42,6
20170801|2017-04-11 06:30,11,3.425,3.43,3.425,3.425,15
20170801|2017-04-11 07:00,11,3.425,3.425,3.396,3.399,60
20170801|2017-04-11 07:30,11,3.399,3.399,3.37,3.377,83
20170801|2017-04-11 08:00,11,3.377,3.377,3.358,3.361,85
20170801|2017-04-11 08:30,11,3.36,3.369,3.34,3.346,138
20170801|2017-04-11 09:00,11,3.348,3.353,3.339,3.34,72
20170801|2017-04-11 09:30,11,3.339,3.344,3.334,3.344,74
20170801|2017-04-11 10:00,11,3.343,3.343,3.337,3.337,17
20170801|2017-04-11 10:30,11,3.336,3.336,3.325,3.325,179
20170801|2017-04-11 11:00,11,3.325,3.339,3.32,3.339,91
20170801|2017-04-11 11:30,11,3.337,3.339,3.335,3.335,45
20170801|2017-04-11 12:00,11,3.337,3.338,3.33,3.331,51
20170801|2017-04-11 12:30,11,3.334,3.334,3.322,3.324,65
20170801|2017-04-11 13:00,11,3.327,3.327,3.321,3.327,119
20170801|2017-04-11 13:30,11,3.327,3.338,3.327,3.337,109
20170801|2017-04-11 14:00,11,3.337,3.339,3.335,3.339,20
20170801|2017-04-11 14:30,11,3.339,3.344,3.338,3.344,52
20170801|2017-04-11 15:00,11,3.342,3.342,3.339,3.339,26
20170801|2017-04-11 15:30,11,3.34,3.34,3.34,3.34,4
20170801|2017-04-11 20:00,12,3.346,3.346,3.346,3.346,1
20170801|2017-04-11 23:00,12,3.34,3.34,3.34,3.34,1
20170801|2017-04-12 02:30,12,3.342,3.342,3.342,3.342,1
20170801|2017-04-12 03:30,12,3.341,3.341,3.341,3.341,1
20170801|2017-04-12 04:00,12,3.344,3.344,3.344,3.344,1
20170801|2017-04-12 05:00,12,3.336,3.336,3.336,3.336,1
20170801|2017-04-12 06:00,12,3.34,3.34,3.34,3.34,1
20170801|2017-04-12 06:30,12,3.345,3.355,3.342,3.35,26
20170801|2017-04-12 07:00,12,3.335,3.35,3.328,3.333,55
20170801|2017-04-12 07:30,12,3.334,3.334,3.319,3.321,21
20170801|2017-04-12 08:00,12,3.328,3.366,3.328,3.352,130
20170801|2017-04-12 08:30,12,3.355,3.359,3.343,3.343,53
20170801|2017-04-12 09:00,12,3.347,3.361,3.347,3.355,157
20170801|2017-04-12 09:30,12,3.358,3.372,3.355,3.366,99
20170801|2017-04-12 10:00,12,3.367,3.37,3.354,3.358,50
20170801|2017-04-12 10:30,12,3.36,3.364,3.348,3.363,52
20170801|2017-04-12 11:00,12,3.363,3.364,3.358,3.358,55
20170801|2017-04-12 11:30,12,3.358,3.365,3.357,3.364,21
20170801|2017-04-12 12:00,12,3.365,3.375,3.363,3.373,41
20170801|2017-04-12 12:30,12,3.374,3.374,3.366,3.366,29
20170801|2017-04-12 13:00,12,3.365,3.37,3.359,3.36,310
20170801|2017-04-12 13:30,12,3.361,3.364,3.357,3.363,24
20170801|2017-04-12 14:00,12,3.358,3.359,3.358,3.358,37
20170801|2017-04-12 14:30,12,3.358,3.361,3.354,3.355,43
20170801|2017-04-12 15:00,12,3.355,3.356,3.355,3.356,3
20170801|2017-04-12 15:30,12,3.36,3.36,3.36,3.36,4
20170801|2017-04-12 22:30,13,3.35,3.35,3.35,3.35,1
20170801|2017-04-12 23:30,13,3.349,3.349,3.349,3.349,1
20170801|2017-04-13 01:00,13,3.344,3.344,3.344,3.344,1
20170801|2017-04-13 01:30,13,3.344,3.344,3.344,3.344,1
20170801|2017-04-13 02:00,13,3.339,3.339,3.339,3.339,1
20170801|2017-04-13 03:00,13,3.334,3.334,3.333,3.333,3
20170801|2017-04-13 03:30,13,3.336,3.336,3.336,3.336,1
20170801|2017-04-13 04:00,13,3.338,3.338,3.338,3.338,2
20170801|2017-04-13 04:30,13,3.335,3.335,3.332,3.332,5
20170801|2017-04-13 05:30,13,3.341,3.345,3.341,3.343,10
20170801|2017-04-13 06:00,13,3.349,3.349,3.349,3.349,1
20170801|2017-04-13 06:30,13,3.35,3.35,3.347,3.347,2
20170801|2017-04-13 07:00,13,3.345,3.351,3.344,3.351,34
20170801|2017-04-13 07:30,13,3.344,3.354,3.339,3.351,42
20170801|2017-04-13 08:00,13,3.354,3.407,3.354,3.399,367
20170801|2017-04-13 08:30,13,3.397,3.401,3.384,3.387,100
20170801|2017-04-13 09:00,13,3.385,3.401,3.384,3.395,42
20170801|2017-04-13 09:30,13,3.408,3.409,3.375,3.383,116
20170801|2017-04-13 10:00,13,3.382,3.382,3.359,3.359,134
20170801|2017-04-13 10:30,13,3.361,3.367,3.357,3.359,157
20170801|2017-04-13 11:00,13,3.361,3.371,3.361,3.369,226
20170801|2017-04-13 11:30,13,3.369,3.375,3.365,3.374,27
20170801|2017-04-13 12:00,13,3.372,3.393,3.372,3.392,69
20170801|2017-04-13 12:30,13,3.388,3.392,3.384,3.386,89
20170801|2017-04-13 13:00,13,3.386,3.408,3.386,3.408,331
20170801|2017-04-13 13:30,13,3.406,3.409,3.395,3.405,68
20170801|2017-04-13 14:00,13,3.405,3.405,3.403,3.405,12
20170801|2017-04-13 14:30,13,3.406,3.409,3.404,3.404,20
20170801|2017-04-13 15:30,13,3.407,3.414,3.407,3.414,31
20170801|2017-04-16 17:00,17,3.413,3.413,3.413,3.413,1
20170801|2017-04-16 17:30,17,3.41,3.41,3.378,3.378,54
20170801|2017-04-16 18:00,17,3.375,3.38,3.365,3.38,30
20170801|2017-04-16 19:30,17,3.385,3.385,3.385,3.385,1
20170801|2017-04-17 05:00,17,3.376,3.376,3.376,3.376,2
20170801|2017-04-17 05:30,17,3.369,3.369,3.369,3.369,1
20170801|2017-04-17 06:00,17,3.374,3.385,3.374,3.381,78
20170801|2017-04-17 06:30,17,3.38,3.381,3.378,3.378,11
20170801|2017-04-17 07:00,17,3.37,3.37,3.359,3.366,37
20170801|2017-04-17 07:30,17,3.36,3.371,3.36,3.364,232
20170801|2017-04-17 08:00,17,3.364,3.367,3.349,3.353,56
20170801|2017-04-17 08:30,17,3.352,3.377,3.352,3.374,158
20170801|2017-04-17 09:00,17,3.377,3.42,3.377,3.404,131
20170801|2017-04-17 09:30,17,3.402,3.407,3.402,3.407,44
20170801|2017-04-17 10:00,17,3.407,3.421,3.404,3.421,52
20170801|2017-04-17 10:30,17,3.418,3.418,3.411,3.416,13
20170801|2017-04-17 11:00,17,3.405,3.405,3.39,3.392,73
20170801|2017-04-17 11:30,17,3.389,3.395,3.385,3.391,45
20170801|2017-04-17 12:00,17,3.392,3.392,3.386,3.387,29
20170801|2017-04-17 12:30,17,3.386,3.386,3.366,3.367,51
20170801|2017-04-17 13:00,17,3.368,3.371,3.357,3.358,175
20170801|2017-04-17 13:30,17,3.359,3.364,3.359,3.364,27
20170801|2017-04-17 14:00,17,3.362,3.363,3.362,3.362,16
20170801|2017-04-17 14:30,17,3.361,3.363,3.359,3.363,19
20170801|2017-04-17 15:00,17,3.359,3.361,3.357,3.359,6
20170801|2017-04-17 15:30,17,3.358,3.361,3.358,3.361,3
20170801|2017-04-17 17:00,18,3.361,3.361,3.361,3.361,1
20170801|2017-04-17 17:30,18,3.361,3.361,3.361,3.361,1
20170801|2017-04-17 18:30,18,3.359,3.359,3.359,3.359,2
20170801|2017-04-17 19:00,18,3.35,3.35,3.35,3.35,3
20170801|2017-04-17 19:30,18,3.356,3.356,3.356,3.356,1
20170801|2017-04-17 20:30,18,3.357,3.357,3.357,3.357,1
20170801|2017-04-17 21:00,18,3.353,3.353,3.349,3.349,16
20170801|2017-04-17 22:00,18,3.35,3.35,3.35,3.35,6
20170801|2017-04-17 22:30,18,3.349,3.349,3.348,3.348,21
20170801|2017-04-17 23:30,18,3.351,3.351,3.351,3.351,2
20170801|2017-04-18 00:00,18,3.353,3.353,3.353,3.353,1
20170801|2017-04-18 01:00,18,3.346,3.346,3.346,3.346,2
20170801|2017-04-18 01:30,18,3.341,3.341,3.341,3.341,1
20170801|2017-04-18 02:00,18,3.35,3.351,3.35,3.351,2
20170801|2017-04-18 03:00,18,3.344,3.344,3.341,3.341,2
20170801|2017-04-18 03:30,18,3.345,3.345,3.344,3.344,4
20170801|2017-04-18 04:30,18,3.34,3.34,3.33,3.33,6
20170801|2017-04-18 05:00,18,3.328,3.338,3.328,3.338,5
20170801|2017-04-18 05:30,18,3.349,3.349,3.349,3.349,1
20170801|2017-04-18 06:00,18,3.343,3.343,3.325,3.325,6
20170801|2017-04-18 06:30,18,3.322,3.328,3.317,3.326,28
20170801|2017-04-18 07:00,18,3.335,3.34,3.328,3.34,18
20170801|2017-04-18 07:30,18,3.341,3.347,3.33,3.332,84
20170801|2017-04-18 08:00,18,3.325,3.356,3.317,3.351,1208
20170801|2017-04-18 08:30,18,3.35,3.369,3.34,3.364,941
20170801|2017-04-18 09:00,18,3.364,3.373,3.354,3.363,330
20170801|2017-04-18 09:30,18,3.362,3.363,3.351,3.351,68
20170801|2017-04-18 10:00,18,3.349,3.359,3.349,3.359,117
20170801|2017-04-18 10:30,18,3.359,3.359,3.336,3.336,47
20170801|2017-04-18 11:00,18,3.335,3.339,3.333,3.334,78
20170801|2017-04-18 11:30,18,3.336,3.344,3.333,3.34,100
20170801|2017-04-18 12:00,18,3.339,3.342,3.337,3.338,185
20170801|2017-04-18 12:30,18,3.34,3.345,3.326,3.333,68
20170801|2017-04-18 13:00,18,3.332,3.353,3.331,3.345,171
20170801|2017-04-18 13:30,18,3.346,3.346,3.343,3.344,87
20170801|2017-04-18 14:00,18,3.344,3.344,3.344,3.344,1
20170801|2017-04-18 14:30,18,3.345,3.347,3.344,3.346,11
20170801|2017-04-18 15:00,18,3.347,3.347,3.347,3.347,1
20170801|2017-04-18 15:30,18,3.348,3.35,3.348,3.35,13
20170801|2017-04-18 22:30,19,3.355,3.355,3.354,3.354,2
20170801|2017-04-18 23:30,19,3.351,3.352,3.351,3.352,3
20170801|2017-04-19 00:00,19,3.353,3.353,3.345,3.345,3
20170801|2017-04-19 00:30,19,3.344,3.344,3.343,3.343,2
20170801|2017-04-19 05:30,19,3.36,3.362,3.36,3.362,13
20170801|2017-04-19 06:00,19,3.362,3.365,3.362,3.365,13
20170801|2017-04-19 06:30,19,3.368,3.385,3.368,3.383,52
20170801|2017-04-19 07:00,19,3.381,3.396,3.376,3.395,484
20170801|2017-04-19 07:30,19,3.39,3.406,3.386,3.39,538
20170801|2017-04-19 08:00,19,3.388,3.405,3.382,3.388,341
20170801|2017-04-19 08:30,19,3.392,3.398,3.38,3.398,73
20170801|2017-04-19 09:00,19,3.399,3.415,3.39,3.401,397
20170801|2017-04-19 09:30,19,3.403,3.408,3.402,3.402,16
20170801|2017-04-19 10:00,19,3.4,3.408,3.392,3.394,368
20170801|2017-04-19 10:30,19,3.394,3.401,3.391,3.401,27
20170801|2017-04-19 11:00,19,3.403,3.408,3.398,3.401,55
20170801|2017-04-19 11:30,19,3.403,3.404,3.394,3.395,54
20170801|2017-04-19 12:00,19,3.395,3.409,3.39,3.408,96
20170801|2017-04-19 12:30,19,3.41,3.415,3.381,3.393,627
20170801|2017-04-19 13:00,19,3.391,3.395,3.379,3.38,117
20170801|2017-04-19 13:30,19,3.376,3.384,3.375,3.381,46
20170801|2017-04-19 14:00,19,3.381,3.381,3.38,3.38,4
20170801|2017-04-19 14:30,19,3.379,3.38,3.378,3.379,6
20170801|2017-04-19 15:00,19,3.38,3.38,3.377,3.377,2
20170801|2017-04-19 15:30,19,3.383,3.383,3.376,3.376,2
20170801|2017-04-19 21:30,20,3.385,3.385,3.385,3.385,5
20170801|2017-04-19 22:30,20,3.385,3.385,3.385,3.385,1
20170801|2017-04-20 02:00,20,3.384,3.384,3.382,3.382,2
20170801|2017-04-20 03:30,20,3.38,3.38,3.38,3.38,1
20170801|2017-04-20 04:00,20,3.382,3.382,3.382,3.382,1
20170801|2017-04-20 04:30,20,3.385,3.387,3.384,3.384,15
20170801|2017-04-20 05:00,20,3.385,3.385,3.378,3.378,6
20170801|2017-04-20 05:30,20,3.378,3.378,3.378,3.378,1
20170801|2017-04-20 06:00,20,3.395,3.403,3.395,3.403,52
20170801|2017-04-20 06:30,20,3.393,3.393,3.389,3.391,4
20170801|2017-04-20 07:00,20,3.389,3.39,3.38,3.39,16
20170801|2017-04-20 07:30,20,3.393,3.393,3.368,3.378,11
20170801|2017-04-20 08:00,20,3.371,3.376,3.362,3.369,137
20170801|2017-04-20 08:30,20,3.371,3.387,3.371,3.371,75
20170801|2017-04-20 09:00,20,3.37,3.37,3.353,3.361,55
20170801|2017-04-20 09:30,20,3.35,3.367,3.337,3.357,507
20170801|2017-04-20 10:00,20,3.355,3.359,3.349,3.35,105
20170801|2017-04-20 10:30,20,3.355,3.364,3.354,3.356,127
20170801|2017-04-20 11:00,20,3.356,3.356,3.347,3.348,150
20170801|2017-04-20 11:30,20,3.348,3.354,3.344,3.345,195
20170801|2017-04-20 12:00,20,3.346,3.346,3.34,3.341,56
20170801|2017-04-20 12:30,20,3.341,3.349,3.341,3.349,41
20170801|2017-04-20 13:00,20,3.347,3.36,3.347,3.358,142
20170801|2017-04-20 13:30,20,3.359,3.363,3.358,3.361,44
20170801|2017-04-20 14:00,20,3.357,3.36,3.357,3.36,3
20170801|2017-04-20 14:30,20,3.359,3.36,3.358,3.358,27
20170801|2017-04-20 15:00,20,3.36,3.36,3.359,3.359,21
20170801|2017-04-20 15:30,20,3.365,3.365,3.365,3.365,1
20170801|2017-04-20 18:30,21,3.359,3.364,3.357,3.362,6
20170801|2017-04-20 19:00,21,3.363,3.364,3.363,3.364,2
20170801|2017-04-20 20:00,21,3.363,3.363,3.363,3.363,1
20170801|2017-04-20 22:30,21,3.364,3.364,3.364,3.364,1
20170801|2017-04-20 23:00,21,3.37,3.37,3.37,3.37,8
20170801|2017-04-20 23:30,21,3.37,3.37,3.367,3.367,9
20170801|2017-04-21 00:00,21,3.364,3.364,3.363,3.364,5
20170801|2017-04-21 00:30,21,3.364,3.367,3.364,3.367,4
20170801|2017-04-21 02:00,21,3.37,3.374,3.37,3.373,15
20170801|2017-04-21 02:30,21,3.375,3.375,3.374,3.374,2
20170801|2017-04-21 03:00,21,3.38,3.38,3.379,3.379,24
20170801|2017-04-21 04:30,21,3.36,3.36,3.36,3.36,1
20170801|2017-04-21 05:00,21,3.368,3.371,3.368,3.371,5
20170801|2017-04-21 05:30,21,3.371,3.371,3.365,3.37,3
20170801|2017-04-21 06:00,21,3.38,3.38,3.375,3.375,8
20170801|2017-04-21 06:30,21,3.365,3.365,3.36,3.361,3
20170801|2017-04-21 07:00,21,3.364,3.364,3.352,3.352,44
20170801|2017-04-21 07:30,21,3.36,3.369,3.36,3.368,38
20170801|2017-04-21 08:00,21,3.369,3.376,3.362,3.365,114
20170801|2017-04-21 08:30,21,3.365,3.369,3.357,3.36,77
20170801|2017-04-21 09:00,21,3.359,3.363,3.355,3.362,161
20170801|2017-04-21 09:30,21,3.362,3.364,3.357,3.364,30
20170801|2017-04-21 10:00,21,3.362,3.365,3.35,3.35,31
20170801|2017-04-21 10:30,21,3.35,3.352,3.35,3.35,19
20170801|2017-04-21 11:00,21,3.351,3.351,3.28,3.303,294
20170801|2017-04-21 11:30,21,3.304,3.305,3.298,3.3,60
20170801|2017-04-21 12:00,21,3.297,3.314,3.297,3.314,62
20170801|2017-04-21 12:30,21,3.312,3.315,3.308,3.314,40
20170801|2017-04-21 13:00,21,3.314,3.318,3.298,3.301,178
20170801|2017-04-21 13:30,21,3.304,3.304,3.3,3.304,47
20170801|2017-04-21 14:00,21,3.303,3.304,3.303,3.303,12
20170801|2017-04-21 14:30,21,3.306,3.306,3.306,3.306,14
20170801|2017-04-21 15:00,21,3.308,3.31,3.303,3.305,6
20170801|2017-04-21 15:30,21,3.302,3.302,3.302,3.302,2
20170801|2017-04-23 17:00,24,3.312,3.35,3.312,3.33,19
20170801|2017-04-23 17:30,24,3.325,3.325,3.315,3.315,2
20170801|2017-04-23 20:30,24,3.32,3.321,3.32,3.321,8
20170801|2017-04-23 21:30,24,3.322,3.322,3.322,3.322,1
20170801|2017-04-23 23:30,24,3.322,3.322,3.318,3.318,3
20170801|2017-04-24 00:00,24,3.318,3.321,3.318,3.321,6
20170801|2017-04-24 00:30,24,3.322,3.322,3.322,3.322,1
20170801|2017-04-24 01:00,24,3.32,3.32,3.319,3.319,4
20170801|2017-04-24 02:00,24,3.322,3.322,3.318,3.32,8
20170801|2017-04-24 03:00,24,3.319,3.319,3.319,3.319,1
20170801|2017-04-24 04:30,24,3.316,3.316,3.316,3.316,1
20170801|2017-04-24 05:00,24,3.312,3.312,3.312,3.312,1
20170801|2017-04-24 05:30,24,3.309,3.316,3.309,3.316,6
20170801|2017-04-24 06:00,24,3.311,3.322,3.311,3.318,13
20170801|2017-04-24 06:30,24,3.323,3.324,3.322,3.324,14
20170801|2017-04-24 07:00,24,3.317,3.317,3.273,3.281,31
20170801|2017-04-24 07:30,24,3.281,3.287,3.279,3.286,73
20170801|2017-04-24 08:00,24,3.289,3.289,3.267,3.269,146
20170801|2017-04-24 08:30,24,3.27,3.27,3.246,3.251,265
20170801|2017-04-24 09:00,24,3.25,3.261,3.243,3.26,233
20170801|2017-04-24 09:30,24,3.26,3.26,3.242,3.254,155
20170801|2017-04-24 10:00,24,3.253,3.282,3.253,3.261,226
20170801|2017-04-24 10:30,24,3.263,3.287,3.263,3.278,280
20170801|2017-04-24 11:00,24,3.278,3.304,3.275,3.291,550
20170801|2017-04-24 11:30,24,3.291,3.304,3.286,3.286,217
20170801|2017-04-24 12:00,24,3.286,3.289,3.281,3.285,60
20170801|2017-04-24 12:30,24,3.283,3.287,3.281,3.281,47
20170801|2017-04-24 13:00,24,3.28,3.283,3.271,3.275,140
20170801|2017-04-24 13:30,24,3.274,3.275,3.268,3.268,56
20170801|2017-04-24 14:00,24,3.269,3.273,3.269,3.273,12
20170801|2017-04-24 14:30,24,3.273,3.277,3.271,3.275,55
20170801|2017-04-24 15:00,24,3.276,3.278,3.274,3.278,50
20170801|2017-04-24 15:30,24,3.276,3.276,3.275,3.276,11
20170801|2017-04-24 17:30,25,3.269,3.269,3.269,3.269,1
20170801|2017-04-24 18:00,25,3.272,3.272,3.272,3.272,2
20170801|2017-04-24 18:30,25,3.271,3.271,3.271,3.271,2
20170801|2017-04-24 19:30,25,3.28,3.28,3.28,3.28,1
20170801|2017-04-24 23:30,25,3.279,3.279,3.279,3.279,1
20170801|2017-04-25 02:00,25,3.268,3.268,3.268,3.268,1
20170801|2017-04-25 02:30,25,3.273,3.273,3.273,3.273,2
20170801|2017-04-25 03:00,25,3.274,3.276,3.273,3.276,7
20170801|2017-04-25 03:30,25,3.272,3.284,3.272,3.284,3
20170801|2017-04-25 04:00,25,3.28,3.28,3.28,3.28,2
20170801|2017-04-25 04:30,25,3.281,3.281,3.278,3.278,5
20170801|2017-04-25 05:00,25,3.279,3.279,3.279,3.279,3
20170801|2017-04-25 05:30,25,3.28,3.286,3.28,3.286,6
20170801|2017-04-25 06:00,25,3.286,3.286,3.275,3.277,15
20170801|2017-04-25 06:30,25,3.271,3.277,3.267,3.276,17
20170801|2017-04-25 07:00,25,3.275,3.296,3.267,3.267,95
20170801|2017-04-25 07:30,25,3.27,3.284,3.269,3.279,16
20170801|2017-04-25 08:00,25,3.282,3.282,3.253,3.263,145
20170801|2017-04-25 08:30,25,3.264,3.27,3.257,3.259,59
20170801|2017-04-25 09:00,25,3.257,3.259,3.253,3.255,75
20170801|2017-04-25 09:30,25,3.256,3.268,3.249,3.249,513
20170801|2017-04-25 10:00,25,3.247,3.251,3.244,3.245,870
20170801|2017-04-25 10:30,25,3.244,3.253,3.24,3.25,296
20170801|2017-04-25 11:00,25,3.25,3.259,3.25,3.255,151
20170801|2017-04-25 11:30,25,3.257,3.26,3.257,3.258,80
20170801|2017-04-25 12:00,25,3.258,3.258,3.253,3.256,27
20170801|2017-04-25 12:30,25,3.255,3.265,3.254,3.265,37
20170801|2017-04-25 13:00,25,3.263,3.285,3.254,3.275,592
20170801|2017-04-25 13:30,25,3.275,3.282,3.272,3.282,97
20170801|2017-04-25 14:00,25,3.279,3.285,3.279,3.285,29
20170801|2017-04-25 14:30,25,3.285,3.29,3.284,3.287,66
20170801|2017-04-25 15:00,25,3.287,3.292,3.287,3.29,13
20170801|2017-04-25 15:30,25,3.288,3.291,3.288,3.291,37
20170801|2017-04-25 17:00,26,3.284,3.284,3.284,3.284,2
20170801|2017-04-25 17:30,26,3.281,3.281,3.278,3.278,4
20170801|2017-04-25 22:30,26,3.3,3.303,3.3,3.303,4
20170801|2017-04-25 23:30,26,3.295,3.3,3.295,3.3,6
20170801|2017-04-26 00:00,26,3.3,3.3,3.3,3.3,1
20170801|2017-04-26 00:30,26,3.296,3.296,3.296,3.296,2
20170801|2017-04-26 01:30,26,3.294,3.294,3.293,3.293,2
20170801|2017-04-26 02:30,26,3.295,3.301,3.295,3.301,20
20170801|2017-04-26 03:00,26,3.299,3.3,3.299,3.3,6
20170801|2017-04-26 04:00,26,3.3,3.302,3.3,3.302,2
20170801|2017-04-26 04:30,26,3.299,3.299,3.299,3.299,1
20170801|2017-04-26 05:00,26,3.304,3.32,3.304,3.319,26
20170801|2017-04-26 05:30,26,3.316,3.325,3.314,3.325,11
20170801|2017-04-26 06:00,26,3.325,3.33,3.317,3.323,120
20170801|2017-04-26 06:30,26,3.323,3.326,3.319,3.324,302
20170801|2017-04-26 07:00,26,3.326,3.328,3.318,3.319,67
20170801|2017-04-26 07:30,26,3.312,3.312,3.3,3.304,443
20170801|2017-04-26 08:00,26,3.303,3.358,3.303,3.343,807
20170801|2017-04-26 08:30,26,3.345,3.357,3.342,3.352,153
20170801|2017-04-26 09:00,26,3.35,3.353,3.341,3.349,65
20170801|2017-04-26 09:30,26,3.349,3.369,3.348,3.368,330
20170801|2017-04-26 10:00,26,3.37,3.374,3.364,3.372,893
20170801|2017-04-26 10:30,26,3.373,3.376,3.357,3.365,378
20170801|2017-04-26 11:00,26,3.367,3.371,3.365,3.365,43
20170801|2017-04-26 11:30,26,3.364,3.368,3.362,3.364,69
20170801|2017-04-26 12:00,26,3.367,3.377,3.365,3.377,59
20170801|2017-04-26 12:30,26,3.374,3.382,3.367,3.371,98
20170801|2017-04-26 13:00,26,3.375,3.385,3.373,3.376,527
20170801|2017-04-26 13:30,26,3.375,3.378,3.367,3.369,180
20170801|2017-04-26 14:00,26,3.369,3.376,3.369,3.376,11
20170801|2017-04-26 14:30,26,3.376,3.381,3.373,3.373,68
20170801|2017-04-26 15:00,26,3.374,3.376,3.373,3.376,35
20170801|2017-04-26 15:30,26,3.376,3.376,3.367,3.371,30
20170801|2017-04-26 17:00,27,3.368,3.368,3.368,3.368,1
20170801|2017-04-26 18:00,27,3.369,3.371,3.369,3.371,2
20170801|2017-04-26 18:30,27,3.37,3.37,3.37,3.37,1
20170801|2017-04-26 19:00,27,3.372,3.372,3.372,3.372,2
20170801|2017-04-26 19:30,27,3.372,3.372,3.369,3.369,9
20170801|2017-04-26 20:00,27,3.369,3.369,3.369,3.369,6
20170801|2017-04-26 21:00,27,3.365,3.365,3.365,3.365,1
20170801|2017-04-26 22:30,27,3.37,3.37,3.37,3.37,1
20170801|2017-04-27 00:00,27,3.365,3.365,3.361,3.361,25
20170801|2017-04-27 00:30,27,3.362,3.362,3.362,3.362,13
20170801|2017-04-27 01:00,27,3.362,3.362,3.362,3.362,3
20170801|2017-04-27 02:00,27,3.369,3.369,3.369,3.369,2
20170801|2017-04-27 02:30,27,3.371,3.371,3.371,3.371,1
20170801|2017-04-27 03:00,27,3.37,3.37,3.37,3.37,8
20170801|2017-04-27 04:00,27,3.363,3.363,3.363,3.363,11
20170801|2017-04-27 04:30,27,3.363,3.369,3.362,3.369,8
20170801|2017-04-27 05:00,27,3.363,3.363,3.361,3.361,5
20170801|2017-04-27 05:30,27,3.363,3.364,3.36,3.36,24
20170801|2017-04-27 06:00,27,3.358,3.358,3.352,3.354,28
20170801|2017-04-27 06:30,27,3.35,3.355,3.339,3.339,172
20170801|2017-04-27 07:00,27,3.339,3.344,3.328,3.343,264
20170801|2017-04-27 07:30,27,3.349,3.35,3.335,3.336,74
20170801|2017-04-27 08:00,27,3.335,3.342,3.321,3.332,450
20170801|2017-04-27 08:30,27,3.338,3.358,3.335,3.337,442
20170801|2017-04-27 09:00,27,3.33,3.339,3.328,3.329,47
20170801|2017-04-27 09:30,27,3.343,3.375,3.338,3.359,615
20170801|2017-04-27 10:00,27,3.36,3.368,3.325,3.343,482
20170801|2017-04-27 10:30,27,3.344,3.352,3.338,3.344,171
20170801|2017-04-27 11:00,27,3.343,3.346,3.34,3.344,86
20170801|2017-04-27 11:30,27,3.347,3.357,3.346,3.349,205
20170801|2017-04-27 12:00,27,3.346,3.348,3.34,3.346,84
20170801|2017-04-27 12:30,27,3.346,3.358,3.346,3.358,140
20170801|2017-04-27 13:00,27,3.361,3.364,3.339,3.355,155
20170801|2017-04-27 13:30,27,3.354,3.355,3.349,3.353,49
20170801|2017-04-27 14:00,27,3.354,3.354,3.345,3.345,152
20170801|2017-04-27 14:30,27,3.345,3.35,3.344,3.35,128
20170801|2017-04-27 15:00,27,3.349,3.35,3.348,3.35,21
20170801|2017-04-27 15:30,27,3.35,3.353,3.348,3.352,19
20170801|2017-04-27 17:00,28,3.351,3.354,3.351,3.353,5
20170801|2017-04-27 18:00,28,3.355,3.358,3.355,3.358,6
20170801|2017-04-27 20:30,28,3.363,3.363,3.363,3.363,1
20170801|2017-04-27 21:00,28,3.36,3.36,3.36,3.36,5
20170801|2017-04-27 21:30,28,3.369,3.369,3.369,3.369,1
20170801|2017-04-27 22:30,28,3.367,3.367,3.367,3.367,1
20170801|2017-04-27 23:00,28,3.371,3.371,3.371,3.371,2
20170801|2017-04-27 23:30,28,3.366,3.366,3.366,3.366,1
20170801|2017-04-28 00:30,28,3.361,3.363,3.359,3.359,4
20170801|2017-04-28 01:00,28,3.363,3.364,3.363,3.364,3
20170801|2017-04-28 01:30,28,3.359,3.359,3.359,3.359,1
20170801|2017-04-28 02:00,28,3.362,3.364,3.36,3.36,6
20170801|2017-04-28 02:30,28,3.365,3.365,3.358,3.358,3
20170801|2017-04-28 05:00,28,3.369,3.369,3.369,3.369,3
20170801|2017-04-28 05:30,28,3.363,3.365,3.359,3.359,10
20170801|2017-04-28 06:00,28,3.362,3.362,3.346,3.347,118
20170801|2017-04-28 06:30,28,3.349,3.349,3.341,3.349,8
20170801|2017-04-28 07:00,28,3.347,3.369,3.345,3.369,37
20170801|2017-04-28 07:30,28,3.364,3.38,3.36,3.378,151
20170801|2017-04-28 08:00,28,3.381,3.396,3.381,3.39,368
20170801|2017-04-28 08:30,28,3.389,3.39,3.376,3.382,178
20170801|2017-04-28 09:00,28,3.381,3.393,3.378,3.39,197
20170801|2017-04-28 09:30,28,3.39,3.392,3.385,3.392,46
20170801|2017-04-28 10:00,28,3.39,3.395,3.385,3.387,181
20170801|2017-04-28 10:30,28,3.385,3.389,3.383,3.386,41
20170801|2017-04-28 11:00,28,3.388,3.392,3.385,3.385,19
20170801|2017-04-28 11:30,28,3.388,3.393,3.388,3.392,24
20170801|2017-04-28 12:00,28,3.392,3.393,3.391,3.391,12
20170801|2017-04-28 12:30,28,3.39,3.4,3.39,3.391,94
20170801|2017-04-28 13:00,28,3.39,3.39,3.375,3.379,270
20170801|2017-04-28 13:30,28,3.377,3.38,3.374,3.38,202
20170801|2017-04-28 14:00,28,3.381,3.382,3.376,3.377,33
20170801|2017-04-28 14:30,28,3.374,3.382,3.371,3.382,29
20170801|2017-04-28 15:00,28,3.377,3.377,3.367,3.367,19
20170801|2017-04-28 15:30,28,3.374,3.374,3.368,3.369,11
20170801|2017-04-30 17:00,1,3.365,3.365,3.365,3.365,3
20170801|2017-04-30 17:30,1,3.369,3.369,3.369,3.369,5
20170801|2017-04-30 18:00,1,3.375,3.375,3.375,3.375,5
20170801|2017-04-30 18:30,1,3.373,3.373,3.373,3.373,2
20170801|2017-04-30 19:00,1,3.373,3.373,3.373,3.373,1
20170801|2017-04-30 19:30,1,3.372,3.372,3.372,3.372,1
20170801|2017-04-30 20:00,1,3.373,3.373,3.373,3.373,1
20170801|2017-05-01 01:00,1,3.386,3.386,3.386,3.386,2
20170801|2017-05-01 01:30,1,3.386,3.386,3.386,3.386,1
20170801|2017-05-01 02:30,1,3.379,3.379,3.378,3.379,3
20170801|2017-05-01 03:00,1,3.383,3.383,3.383,3.383,1
20170801|2017-05-01 03:30,1,3.385,3.391,3.385,3.391,2
20170801|2017-05-01 04:00,1,3.39,3.39,3.39,3.39,2
20170801|2017-05-01 05:00,1,3.39,3.39,3.386,3.386,2
20170801|2017-05-01 05:30,1,3.386,3.389,3.385,3.386,6
20170801|2017-05-01 06:00,1,3.385,3.39,3.381,3.389,22
20170801|2017-05-01 06:30,1,3.388,3.402,3.388,3.399,43
20170801|2017-05-01 07:00,1,3.395,3.407,3.387,3.399,87
20170801|2017-05-01 07:30,1,3.398,3.398,3.368,3.376,123
20170801|2017-05-01 08:00,1,3.377,3.377,3.346,3.359,237
20170801|2017-05-01 08:30,1,3.359,3.378,3.349,3.377,474
20170801|2017-05-01 09:00,1,3.377,3.379,3.36,3.365,347
20170801|2017-05-01 09:30,1,3.364,3.364,3.352,3.352,77
20170801|2017-05-01 10:00,1,3.352,3.356,3.334,3.335,263
20170801|2017-05-01 10:30,1,3.334,3.336,3.315,3.33,455
20170801|2017-05-01 11:00,1,3.328,3.329,3.307,3.31,108
20170801|2017-05-01 11:30,1,3.309,3.318,3.303,3.316,379
20170801|2017-05-01 12:00,1,3.317,3.327,3.316,3.319,182
20170801|2017-05-01 12:30,1,3.317,3.317,3.307,3.314,158
20170801|2017-05-01 13:00,1,3.314,3.322,3.31,3.318,184
20170801|2017-05-01 13:30,1,3.319,3.326,3.317,3.325,135
20170801|2017-05-01 14:00,1,3.325,3.325,3.323,3.325,33
20170801|2017-05-01 14:30,1,3.325,3.332,3.325,3.331,129
20170801|2017-05-01 15:00,1,3.331,3.333,3.328,3.328,48
20170801|2017-05-01 15:30,1,3.328,3.331,3.328,3.331,8
20170801|2017-05-01 20:30,2,3.325,3.325,3.325,3.325,1
20170801|2017-05-01 21:00,2,3.324,3.324,3.324,3.324,2
20170801|2017-05-01 22:00,2,3.326,3.326,3.326,3.326,1
20170801|2017-05-01 23:30,2,3.327,3.327,3.323,3.323,6
20170801|2017-05-02 00:00,2,3.318,3.318,3.318,3.318,1
20170801|2017-05-02 00:30,2,3.325,3.329,3.325,3.328,6
20170801|2017-05-02 01:00,2,3.327,3.328,3.327,3.328,2
20170801|2017-05-02 01:30,2,3.326,3.326,3.326,3.326,2
20170801|2017-05-02 02:00,2,3.321,3.33,3.321,3.33,8
20170801|2017-05-02 02:30,2,3.327,3.327,3.327,3.327,1
20170801|2017-05-02 03:00,2,3.327,3.337,3.323,3.335,14
20170801|2017-05-02 03:30,2,3.335,3.338,3.334,3.338,10
20170801|2017-05-02 04:00,2,3.338,3.338,3.337,3.337,16
20170801|2017-05-02 04:30,2,3.336,3.336,3.336,3.336,1
20170801|2017-05-02 05:00,2,3.335,3.335,3.324,3.327,5
20170801|2017-05-02 05:30,2,3.321,3.325,3.321,3.324,12
20170801|2017-05-02 06:00,2,3.318,3.322,3.318,3.322,4
20170801|2017-05-02 06:30,2,3.32,3.331,3.318,3.33,65
20170801|2017-05-02 07:00,2,3.334,3.334,3.307,3.307,73
20170801|2017-05-02 07:30,2,3.312,3.313,3.296,3.311,256
20170801|2017-05-02 08:00,2,3.312,3.336,3.31,3.336,270
20170801|2017-05-02 08:30,2,3.335,3.376,3.334,3.359,783
20170801|2017-05-02 09:00,2,3.36,3.364,3.319,3.325,530
20170801|2017-05-02 09:30,2,3.325,3.325,3.308,3.319,331
20170801|2017-05-02 10:00,2,3.319,3.32,3.306,3.31,133
20170801|2017-05-02 10:30,2,3.309,3.317,3.298,3.308,289
20170801|2017-05-02 11:00,2,3.305,3.311,3.3,3.309,267
20170801|2017-05-02 11:30,2,3.309,3.309,3.306,3.307,95
20170801|2017-05-02 12:00,2,3.305,3.305,3.291,3.297,180
20170801|2017-05-02 12:30,2,3.295,3.295,3.286,3.295,148
20170801|2017-05-02 13:00,2,3.295,3.305,3.291,3.303,447
20170801|2017-05-02 13:30,2,3.304,3.308,3.302,3.308,69
20170801|2017-05-02 14:00,2,3.307,3.307,3.296,3.296,47
20170801|2017-05-02 14:30,2,3.295,3.295,3.292,3.294,73
20170801|2017-05-02 15:00,2,3.293,3.297,3.293,3.296,79
20170801|2017-05-02 15:30,2,3.296,3.297,3.288,3.288,104
20170801|2017-05-02 17:00,3,3.289,3.293,3.288,3.293,6
20170801|2017-05-02 20:00,3,3.291,3.291,3.291,3.291,1
20170801|2017-05-02 21:00,3,3.296,3.296,3.296,3.296,4
20170801|2017-05-03 01:00,3,3.286,3.289,3.286,3.287,8
20170801|2017-05-03 02:00,3,3.289,3.29,3.289,3.289,3
20170801|2017-05-03 02:30,3,3.288,3.299,3.288,3.295,19
20170801|2017-05-03 03:00,3,3.299,3.3,3.293,3.297,6
20170801|2017-05-03 03:30,3,3.296,3.296,3.292,3.295,4
20170801|2017-05-03 04:00,3,3.296,3.296,3.295,3.295,2
20170801|2017-05-03 04:30,3,3.296,3.296,3.295,3.296,3
20170801|2017-05-03 05:00,3,3.295,3.297,3.295,3.297,2
20170801|2017-05-03 05:30,3,3.3,3.309,3.3,3.303,22
20170801|2017-05-03 06:00,3,3.3,3.312,3.299,3.309,53
20170801|2017-05-03 06:30,3,3.308,3.308,3.298,3.3,41
20170801|2017-05-03 07:00,3,3.304,3.316,3.304,3.315,109
20170801|2017-05-03 07:30,3,3.315,3.315,3.3,3.302,106
20170801|2017-05-03 08:00,3,3.299,3.301,3.285,3.3,218
20170801|2017-05-03 08:30,3,3.297,3.332,3.291,3.321,464
20170801|2017-05-03 09:00,3,3.32,3.325,3.307,3.314,133
20170801|2017-05-03 09:30,3,3.314,3.324,3.311,3.316,168
20170801|2017-05-03 10:00,3,3.316,3.321,3.31,3.318,83
20170801|2017-05-03 10:30,3,3.319,3.324,3.317,3.323,191
20170801|2017-05-03 11:00,3,3.324,3.325,3.32,3.321,65
20170801|2017-05-03 11:30,3,3.323,3.329,3.322,3.325,78
20170801|2017-05-03 12:00,3,3.327,3.336,3.326,3.33,94
20170801|2017-05-03 12:30,3,3.33,3.335,3.33,3.333,67
20170801|2017-05-03 13:00,3,3.335,3.34,3.333,3.335,198
20170801|2017-05-03 13:30,3,3.334,3.334,3.326,3.33,160
20170801|2017-05-03 14:00,3,3.329,3.329,3.326,3.326,37
20170801|2017-05-03 14:30,3,3.328,3.328,3.325,3.325,31
20170801|2017-05-03 15:00,3,3.323,3.333,3.321,3.333,18
20170801|2017-05-03 15:30,3,3.334,3.334,3.332,3.333,13
20170801|2017-05-03 18:00,4,3.33,3.33,3.33,3.33,1
20170801|2017-05-03 18:30,4,3.331,3.331,3.331,3.331,2
20170801|2017-05-03 19:00,4,3.328,3.328,3.328,3.328,1
20170801|2017-05-03 23:30,4,3.332,3.332,3.332,3.332,2
20170801|2017-05-04 00:00,4,3.328,3.328,3.328,3.328,1
20170801|2017-05-04 01:30,4,3.327,3.327,3.327,3.327,1
20170801|2017-05-04 03:00,4,3.325,3.327,3.323,3.323,3
20170801|2017-05-04 03:30,4,3.323,3.326,3.323,3.326,9
20170801|2017-05-04 04:00,4,3.332,3.34,3.332,3.338,11
20170801|2017-05-04 04:30,4,3.34,3.36,3.34,3.355,34
20170801|2017-05-04 05:00,4,3.35,3.35,3.35,3.35,1
20170801|2017-05-04 05:30,4,3.344,3.344,3.339,3.339,5
20170801|2017-05-04 06:00,4,3.346,3.346,3.326,3.336,32
20170801|2017-05-04 06:30,4,3.336,3.345,3.336,3.34,6
20170801|2017-05-04 07:00,4,3.342,3.347,3.337,3.345,39
20170801|2017-05-04 07:30,4,3.345,3.351,3.336,3.346,110
20170801|2017-05-04 08:00,4,3.345,3.348,3.337,3.337,200
20170801|2017-05-04 08:30,4,3.335,3.341,3.322,3.328,188
20170801|2017-05-04 09:00,4,3.33,3.336,3.327,3.335,153
20170801|2017-05-04 09:30,4,3.332,3.332,3.3,3.318,645
20170801|2017-05-04 10:00,4,3.318,3.334,3.318,3.324,303
20170801|2017-05-04 10:30,4,3.326,3.33,3.299,3.306,710
20170801|2017-05-04 11:00,4,3.299,3.306,3.292,3.305,279
20170801|2017-05-04 11:30,4,3.305,3.305,3.292,3.293,200
20170801|2017-05-04 12:00,4,3.294,3.299,3.289,3.294,223
20170801|2017-05-04 12:30,4,3.293,3.303,3.292,3.301,167
20170801|2017-05-04 13:00,4,3.301,3.308,3.292,3.301,493
20170801|2017-05-04 13:30,4,3.3,3.313,3.3,3.313,97
20170801|2017-05-04 14:00,4,3.313,3.315,3.307,3.307,17
20170801|2017-05-04 14:30,4,3.31,3.314,3.31,3.314,43
20170801|2017-05-04 15:00,4,3.313,3.313,3.308,3.311,56
20170801|2017-05-04 15:30,4,3.313,3.317,3.313,3.317,41
20170801|2017-05-04 17:00,5,3.32,3.321,3.32,3.321,10
20170801|2017-05-04 17:30,5,3.319,3.319,3.319,3.319,1
20170801|2017-05-04 18:30,5,3.316,3.316,3.316,3.316,1
20170801|2017-05-04 19:30,5,3.313,3.313,3.313,3.313,2
20170801|2017-05-04 21:30,5,3.312,3.312,3.312,3.312,1
20170801|2017-05-04 22:30,5,3.314,3.316,3.312,3.316,7
20170801|2017-05-04 23:30,5,3.31,3.31,3.308,3.308,5
20170801|2017-05-05 00:30,5,3.307,3.307,3.307,3.307,1
20170801|2017-05-05 01:00,5,3.306,3.307,3.304,3.307,3
20170801|2017-05-05 01:30,5,3.314,3.316,3.313,3.313,8
20170801|2017-05-05 02:00,5,3.311,3.317,3.311,3.315,5
20170801|2017-05-05 02:30,5,3.315,3.324,3.315,3.324,13
20170801|2017-05-05 03:00,5,3.332,3.337,3.332,3.336,22
20170801|2017-05-05 03:30,5,3.332,3.332,3.328,3.331,4
20170801|2017-05-05 04:00,5,3.333,3.337,3.332,3.337,4
20170801|2017-05-05 04:30,5,3.334,3.334,3.333,3.333,2
20170801|2017-05-05 05:00,5,3.333,3.333,3.327,3.331,5
20170801|2017-05-05 05:30,5,3.33,3.331,3.327,3.328,32
20170801|2017-05-05 06:00,5,3.329,3.329,3.321,3.326,24
20170801|2017-05-05 06:30,5,3.33,3.332,3.324,3.332,10
20170801|2017-05-05 07:00,5,3.331,3.341,3.33,3.331,61
20170801|2017-05-05 07:30,5,3.331,3.333,3.316,3.325,101
20170801|2017-05-05 08:00,5,3.323,3.356,3.32,3.346,282
20170801|2017-05-05 08:30,5,3.346,3.357,3.341,3.355,178
20170801|2017-05-05 09:00,5,3.35,3.355,3.338,3.34,187
20170801|2017-05-05 09:30,5,3.339,3.347,3.339,3.346,37
20170801|2017-05-05 10:00,5,3.347,3.355,3.347,3.353,92
20170801|2017-05-05 10:30,5,3.35,3.352,3.347,3.347,130
20170801|2017-05-05 11:00,5,3.349,3.357,3.349,3.353,55
20170801|2017-05-05 11:30,5,3.353,3.385,3.353,3.382,280
20170801|2017-05-05 12:00,5,3.384,3.388,3.376,3.379,202
20170801|2017-05-05 12:30,5,3.382,3.384,3.369,3.382,190
20170801|2017-05-05 13:00,5,3.382,3.386,3.376,3.381,371
20170801|2017-05-05 13:30,5,3.38,3.382,3.376,3.38,121
20170801|2017-05-05 14:00,5,3.38,3.381,3.378,3.379,27
20170801|2017-05-05 14:30,5,3.379,3.383,3.379,3.381,31
20170801|2017-05-05 15:00,5,3.383,3.388,3.383,3.388,38
20170801|2017-05-05 15:30,5,3.387,3.39,3.385,3.387,25
20170801|2017-05-07 17:00,8,3.361,3.362,3.354,3.354,18
20170801|2017-05-07 17:30,8,3.356,3.362,3.356,3.361,4
20170801|2017-05-07 18:00,8,3.361,3.362,3.361,3.362,4
20170801|2017-05-07 18:30,8,3.364,3.365,3.364,3.365,2
20170801|2017-05-07 19:00,8,3.364,3.368,3.364,3.368,9
20170801|2017-05-07 19:30,8,3.37,3.371,3.37,3.371,6
20170801|2017-05-07 20:00,8,3.376,3.378,3.363,3.366,13
20170801|2017-05-07 22:00,8,3.368,3.369,3.362,3.362,4
20170801|2017-05-07 22:30,8,3.361,3.361,3.358,3.358,8
20170801|2017-05-07 23:00,8,3.359,3.366,3.359,3.36,5
20170801|2017-05-07 23:30,8,3.362,3.375,3.362,3.375,25
20170801|2017-05-08 00:00,8,3.372,3.373,3.37,3.373,4
20170801|2017-05-08 00:30,8,3.368,3.368,3.35,3.356,15
20170801|2017-05-08 01:00,8,3.355,3.355,3.351,3.351,7
20170801|2017-05-08 01:30,8,3.349,3.349,3.348,3.348,4
20170801|2017-05-08 02:00,8,3.35,3.358,3.35,3.354,19
20170801|2017-05-08 02:30,8,3.354,3.36,3.354,3.356,11
20170801|2017-05-08 03:00,8,3.36,3.36,3.357,3.36,4
20170801|2017-05-08 03:30,8,3.36,3.362,3.354,3.355,8
20170801|2017-05-08 04:00,8,3.354,3.359,3.354,3.356,6
20170801|2017-05-08 04:30,8,3.355,3.355,3.347,3.347,10
20170801|2017-05-08 05:00,8,3.347,3.351,3.346,3.347,14
20170801|2017-05-08 05:30,8,3.348,3.348,3.347,3.348,7
20170801|2017-05-08 06:00,8,3.347,3.353,3.347,3.347,28
20170801|2017-05-08 06:30,8,3.346,3.346,3.338,3.346,31
20170801|2017-05-08 07:00,8,3.345,3.347,3.321,3.325,155
20170801|2017-05-08 07:30,8,3.324,3.328,3.307,3.308,156
20170801|2017-05-08 08:00,8,3.31,3.314,3.291,3.295,602
20170801|2017-05-08 08:30,8,3.296,3.305,3.292,3.302,272
20170801|2017-05-08 09:00,8,3.301,3.305,3.293,3.296,231
20170801|2017-05-08 09:30,8,3.295,3.295,3.274,3.274,662
20170801|2017-05-08 10:00,8,3.275,3.275,3.263,3.274,580
20170801|2017-05-08 10:30,8,3.275,3.28,3.271,3.273,452
20170801|2017-05-08 11:00,8,3.27,3.291,3.27,3.285,272
20170801|2017-05-08 11:30,8,3.285,3.294,3.28,3.288,104
20170801|2017-05-08 12:00,8,3.286,3.295,3.282,3.285,134
20170801|2017-05-08 12:30,8,3.282,3.294,3.282,3.294,151
20170801|2017-05-08 13:00,8,3.293,3.3,3.285,3.29,378
20170801|2017-05-08 13:30,8,3.29,3.292,3.287,3.291,36
20170801|2017-05-08 14:00,8,3.291,3.3,3.291,3.3,82
20170801|2017-05-08 14:30,8,3.301,3.301,3.296,3.296,109
20170801|2017-05-08 15:00,8,3.297,3.298,3.297,3.298,28
20170801|2017-05-08 15:30,8,3.301,3.301,3.294,3.294,24
20170801|2017-05-08 17:00,9,3.294,3.295,3.294,3.294,3
20170801|2017-05-08 17:30,9,3.291,3.296,3.291,3.296,4
20170801|2017-05-08 18:30,9,3.299,3.301,3.299,3.301,2
20170801|2017-05-08 19:00,9,3.303,3.303,3.3,3.3,7
20170801|2017-05-08 19:30,9,3.301,3.302,3.301,3.302,15
20170801|2017-05-08 20:30,9,3.3,3.301,3.3,3.301,5
20170801|2017-05-08 21:00,9,3.301,3.302,3.301,3.302,2
20170801|2017-05-08 21:30,9,3.301,3.301,3.301,3.301,3
20170801|2017-05-08 22:00,9,3.303,3.307,3.303,3.305,19
20170801|2017-05-08 23:00,9,3.302,3.302,3.302,3.302,1
20170801|2017-05-08 23:30,9,3.303,3.303,3.303,3.303,1
20170801|2017-05-09 00:00,9,3.299,3.299,3.299,3.299,1
20170801|2017-05-09 00:30,9,3.299,3.3,3.298,3.298,5
20170801|2017-05-09 01:00,9,3.301,3.302,3.299,3.299,8
20170801|2017-05-09 01:30,9,3.297,3.297,3.297,3.297,1
20170801|2017-05-09 02:00,9,3.298,3.312,3.298,3.31,36
20170801|2017-05-09 02:30,9,3.311,3.312,3.308,3.308,35
20170801|2017-05-09 03:00,9,3.313,3.319,3.311,3.311,11
20170801|2017-05-09 04:30,9,3.307,3.309,3.306,3.306,4
20170801|2017-05-09 05:00,9,3.3,3.3,3.3,3.3,1
20170801|2017-05-09 05:30,9,3.307,3.314,3.307,3.314,5
20170801|2017-05-09 06:00,9,3.313,3.331,3.313,3.327,40
20170801|2017-05-09 06:30,9,3.327,3.334,3.324,3.328,74
20170801|2017-05-09 07:00,9,3.328,3.336,3.31,3.321,174
20170801|2017-05-09 07:30,9,3.319,3.319,3.302,3.31,129
20170801|2017-05-09 08:00,9,3.313,3.331,3.302,3.319,306
20170801|2017-05-09 08:30,9,3.316,3.325,3.309,3.321,126
20170801|2017-05-09 09:00,9,3.322,3.344,3.322,3.341,151
20170801|2017-05-09 09:30,9,3.341,3.342,3.332,3.342,313
20170801|2017-05-09 10:00,9,3.342,3.344,3.337,3.344,164
20170801|2017-05-09 10:30,9,3.344,3.345,3.338,3.344,94
20170801|2017-05-09 11:00,9,3.345,3.354,3.344,3.351,158
20170801|2017-05-09 11:30,9,3.351,3.356,3.35,3.352,85
20170801|2017-05-09 12:00,9,3.354,3.359,3.349,3.351,247
20170801|2017-05-09 12:30,9,3.352,3.358,3.35,3.357,78
20170801|2017-05-09 13:00,9,3.356,3.357,3.346,3.349,224
20170801|2017-05-09 13:30,9,3.349,3.349,3.34,3.347,125
20170801|2017-05-09 14:00,9,3.344,3.344,3.341,3.344,33
20170801|2017-05-09 14:30,9,3.343,3.348,3.34,3.343,43
20170801|2017-05-09 15:00,9,3.339,3.341,3.338,3.34,20
20170801|2017-05-09 15:30,9,3.34,3.342,3.337,3.34,64
20170801|2017-05-09 17:00,10,3.338,3.339,3.338,3.338,3
20170801|2017-05-09 17:30,10,3.339,3.339,3.337,3.337,2
20170801|2017-05-09 18:30,10,3.34,3.34,3.34,3.34,1
20170801|2017-05-09 19:00,10,3.339,3.339,3.331,3.331,6
20170801|2017-05-09 20:00,10,3.334,3.336,3.334,3.336,9
20170801|2017-05-09 21:30,10,3.336,3.336,3.336,3.336,1
20170801|2017-05-09 22:00,10,3.333,3.333,3.333,3.333,1
20170801|2017-05-09 22:30,10,3.331,3.331,3.331,3.331,1
20170801|2017-05-09 23:30,10,3.341,3.341,3.336,3.336,4
20170801|2017-05-10 00:00,10,3.331,3.331,3.331,3.331,1
20170801|2017-05-10 00:30,10,3.334,3.338,3.334,3.336,4
20170801|2017-05-10 01:00,10,3.335,3.335,3.335,3.335,2
20170801|2017-05-10 01:30,10,3.335,3.335,3.335,3.335,12
20170801|2017-05-10 02:30,10,3.329,3.332,3.327,3.331,10
20170801|2017-05-10 03:00,10,3.332,3.332,3.33,3.33,2
20170801|2017-05-10 03:30,10,3.331,3.331,3.329,3.331,8
20170801|2017-05-10 04:00,10,3.331,3.345,3.331,3.342,110
20170801|2017-05-10 04:30,10,3.339,3.341,3.335,3.335,6
20170801|2017-05-10 05:00,10,3.334,3.34,3.334,3.339,7
20170801|2017-05-10 05:30,10,3.345,3.349,3.345,3.349,12
20170801|2017-05-10 06:00,10,3.35,3.37,3.35,3.369,175
20170801|2017-05-10 06:30,10,3.364,3.376,3.364,3.367,29
20170801|2017-05-10 07:00,10,3.369,3.38,3.368,3.378,102
20170801|2017-05-10 07:30,10,3.376,3.387,3.376,3.386,124
20170801|2017-05-10 08:00,10,3.388,3.39,3.372,3.384,259
20170801|2017-05-10 08:30,10,3.387,3.388,3.373,3.386,504
20170801|2017-05-10 09:00,10,3.389,3.397,3.383,3.383,237
20170801|2017-05-10 09:30,10,3.384,3.46,3.382,3.439,1198
20170801|2017-05-10 10:00,10,3.442,3.442,3.417,3.418,676
20170801|2017-05-10 10:30,10,3.418,3.431,3.417,3.424,433
20170801|2017-05-10 11:00,10,3.424,3.43,3.422,3.428,550
20170801|2017-05-10 11:30,10,3.427,3.427,3.414,3.422,492
20170801|2017-05-10 12:00,10,3.423,3.427,3.419,3.419,230
20170801|2017-05-10 12:30,10,3.418,3.424,3.412,3.418,377
20170801|2017-05-10 13:00,10,3.42,3.423,3.411,3.412,602
20170801|2017-05-10 13:30,10,3.411,3.412,3.408,3.41,111
20170801|2017-05-10 14:00,10,3.409,3.409,3.404,3.405,28
20170801|2017-05-10 14:30,10,3.402,3.404,3.4,3.402,68
20170801|2017-05-10 15:00,10,3.402,3.403,3.397,3.402,126
20170801|2017-05-10 15:30,10,3.402,3.403,3.399,3.399,17
20170801|2017-05-10 17:00,11,3.402,3.403,3.402,3.403,4
20170801|2017-05-10 17:30,11,3.403,3.403,3.401,3.401,3
20170801|2017-05-10 18:00,11,3.399,3.399,3.398,3.398,3
20170801|2017-05-10 18:30,11,3.401,3.403,3.401,3.403,2
20170801|2017-05-10 19:00,11,3.405,3.405,3.402,3.402,7
20170801|2017-05-10 20:00,11,3.403,3.403,3.403,3.403,1
20170801|2017-05-10 22:00,11,3.407,3.407,3.407,3.407,2
20170801|2017-05-10 22:30,11,3.407,3.407,3.407,3.407,1
20170801|2017-05-10 23:00,11,3.409,3.411,3.409,3.409,11
20170801|2017-05-10 23:30,11,3.408,3.413,3.408,3.413,8
20170801|2017-05-11 00:30,11,3.407,3.407,3.396,3.396,9
20170801|2017-05-11 01:00,11,3.398,3.402,3.398,3.402,4
20170801|2017-05-11 01:30,11,3.403,3.403,3.402,3.403,5
20170801|2017-05-11 02:00,11,3.401,3.404,3.399,3.402,13
20170801|2017-05-11 02:30,11,3.405,3.41,3.403,3.403,6
20170801|2017-05-11 03:00,11,3.402,3.409,3.402,3.405,7
20170801|2017-05-11 03:30,11,3.41,3.411,3.41,3.411,9
20170801|2017-05-11 04:00,11,3.412,3.414,3.412,3.414,4
20170801|2017-05-11 04:30,11,3.414,3.415,3.414,3.415,3
20170801|2017-05-11 05:00,11,3.415,3.423,3.411,3.423,16
20170801|2017-05-11 05:30,11,3.421,3.425,3.418,3.422,37
20170801|2017-05-11 06:00,11,3.42,3.428,3.42,3.427,43
20170801|2017-05-11 06:30,11,3.425,3.438,3.423,3.437,66
20170801|2017-05-11 07:00,11,3.437,3.456,3.434,3.443,617
20170801|2017-05-11 07:30,11,3.444,3.453,3.433,3.436,504
20170801|2017-05-11 08:00,11,3.436,3.449,3.432,3.445,233
20170801|2017-05-11 08:30,11,3.446,3.45,3.437,3.437,279
20170801|2017-05-11 09:00,11,3.439,3.493,3.439,3.487,467
20170801|2017-05-11 09:30,11,3.488,3.502,3.473,3.473,1924
20170801|2017-05-11 10:00,11,3.476,3.485,3.471,3.48,715
20170801|2017-05-11 10:30,11,3.481,3.493,3.48,3.493,394
20170801|2017-05-11 11:00,11,3.494,3.497,3.486,3.487,356
20170801|2017-05-11 11:30,11,3.486,3.49,3.475,3.485,225
20170801|2017-05-11 12:00,11,3.484,3.492,3.478,3.492,193
20170801|2017-05-11 12:30,11,3.493,3.495,3.488,3.491,397
20170801|2017-05-11 13:00,11,3.491,3.493,3.485,3.487,1503
20170801|2017-05-11 13:30,11,3.486,3.486,3.474,3.475,308
20170801|2017-05-11 14:00,11,3.475,3.477,3.47,3.471,132
20170801|2017-05-11 14:30,11,3.471,3.478,3.47,3.477,33
20170801|2017-05-11 15:00,11,3.478,3.479,3.477,3.478,247
20170801|2017-05-11 15:30,11,3.477,3.479,3.475,3.475,73
20170801|2017-05-11 17:00,12,3.479,3.48,3.475,3.477,25
20170801|2017-05-11 17:30,12,3.476,3.476,3.473,3.473,8
20170801|2017-05-11 18:00,12,3.475,3.479,3.475,3.479,4
20170801|2017-05-11 18:30,12,3.481,3.481,3.479,3.479,2
20170801|2017-05-11 19:00,12,3.479,3.479,3.479,3.479,3
20170801|2017-05-11 19:30,12,3.479,3.48,3.479,3.48,5
20170801|2017-05-11 20:00,12,3.48,3.48,3.48,3.48,1
20170801|2017-05-11 21:00,12,3.48,3.48,3.478,3.478,5
20170801|2017-05-11 21:30,12,3.475,3.475,3.475,3.475,2
20170801|2017-05-11 22:30,12,3.472,3.474,3.472,3.473,15
20170801|2017-05-12 00:00,12,3.476,3.477,3.476,3.477,2
20170801|2017-05-12 00:30,12,3.478,3.478,3.474,3.474,11
20170801|2017-05-12 01:00,12,3.475,3.475,3.475,3.475,1
20170801|2017-05-12 01:30,12,3.477,3.481,3.477,3.481,6
20170801|2017-05-12 02:00,12,3.48,3.482,3.48,3.482,6
20170801|2017-05-12 02:30,12,3.484,3.486,3.483,3.483,9
20170801|2017-05-12 03:00,12,3.485,3.485,3.485,3.485,3
20170801|2017-05-12 03:30,12,3.489,3.49,3.489,3.49,3
20170801|2017-05-12 04:00,12,3.489,3.489,3.483,3.483,3
20170801|2017-05-12 04:30,12,3.484,3.484,3.484,3.484,1
20170801|2017-05-12 05:00,12,3.481,3.489,3.481,3.489,8
20170801|2017-05-12 05:30,12,3.49,3.49,3.488,3.49,12
20170801|2017-05-12 06:00,12,3.491,3.491,3.466,3.468,36
20170801|2017-05-12 06:30,12,3.47,3.473,3.465,3.467,48
20170801|2017-05-12 07:00,12,3.466,3.485,3.465,3.483,443
20170801|2017-05-12 07:30,12,3.488,3.495,3.476,3.493,169
20170801|2017-05-12 08:00,12,3.493,3.505,3.491,3.502,300
20170801|2017-05-12 08:30,12,3.502,3.505,3.495,3.5,219
20170801|2017-05-12 09:00,12,3.5,3.514,3.499,3.506,301
20170801|2017-05-12 09:30,12,3.509,3.516,3.504,3.506,330
20170801|2017-05-12 10:00,12,3.506,3.519,3.505,3.516,456
20170801|2017-05-12 10:30,12,3.519,3.522,3.512,3.514,287
20170801|2017-05-12 11:00,12,3.518,3.524,3.516,3.518,296
20170801|2017-05-12 11:30,12,3.518,3.518,3.508,3.514,542
20170801|2017-05-12 12:00,12,3.517,3.526,3.515,3.522,196
20170801|2017-05-12 12:30,12,3.522,3.526,3.522,3.524,155
20170801|2017-05-12 13:00,12,3.524,3.53,3.517,3.52,1034
20170801|2017-05-12 13:30,12,3.52,3.52,3.512,3.515,138
20170801|2017-05-12 14:00,12,3.515,3.515,3.506,3.506,263
20170801|2017-05-12 14:30,12,3.508,3.508,3.504,3.506,139
20170801|2017-05-12 15:00,12,3.505,3.505,3.504,3.505,11
20170801|2017-05-12 15:30,12,3.506,3.519,3.506,3.519,16
20170801|2017-05-14 17:00,15,3.484,3.488,3.472,3.488,65
20170801|2017-05-14 17:30,15,3.482,3.482,3.48,3.481,6
20170801|2017-05-14 18:00,15,3.481,3.481,3.479,3.48,9
20170801|2017-05-14 19:00,15,3.481,3.481,3.481,3.481,1
20170801|2017-05-14 19:30,15,3.479,3.479,3.479,3.479,1
20170801|2017-05-14 20:30,15,3.484,3.484,3.484,3.484,3
20170801|2017-05-14 21:00,15,3.484,3.484,3.484,3.484,2
20170801|2017-05-14 21:30,15,3.487,3.496,3.487,3.496,12
20170801|2017-05-14 22:00,15,3.494,3.494,3.494,3.494,2
20170801|2017-05-14 22:30,15,3.495,3.495,3.494,3.494,6
20170801|2017-05-14 23:00,15,3.493,3.493,3.49,3.492,4
20170801|2017-05-14 23:30,15,3.495,3.496,3.494,3.495,9
20170801|2017-05-15 00:00,15,3.497,3.5,3.497,3.5,6
20170801|2017-05-15 00:30,15,3.501,3.501,3.501,3.501,1
20170801|2017-05-15 01:00,15,3.5,3.5,3.5,3.5,1
20170801|2017-05-15 01:30,15,3.5,3.5,3.5,3.5,1
20170801|2017-05-15 02:00,15,3.498,3.498,3.495,3.495,16
20170801|2017-05-15 02:30,15,3.496,3.496,3.487,3.487,12
20170801|2017-05-15 03:00,15,3.487,3.493,3.487,3.493,9
20170801|2017-05-15 03:30,15,3.488,3.491,3.484,3.486,4
20170801|2017-05-15 04:00,15,3.485,3.486,3.48,3.481,24
20170801|2017-05-15 04:30,15,3.483,3.496,3.483,3.496,10
20170801|2017-05-15 05:00,15,3.495,3.496,3.483,3.485,21
20170801|2017-05-15 05:30,15,3.484,3.484,3.469,3.473,53
20170801|2017-05-15 06:00,15,3.472,3.488,3.463,3.478,69
20170801|2017-05-15 06:30,15,3.482,3.483,3.461,3.464,96
20170801|2017-05-15 07:00,15,3.465,3.478,3.459,3.459,175
20170801|2017-05-15 07:30,15,3.46,3.465,3.446,3.447,222
20170801|2017-05-15 08:00,15,3.45,3.455,3.436,3.455,387
20170801|2017-05-15 08:30,15,3.457,3.466,3.452,3.453,255
20170801|2017-05-15 09:00,15,3.453,3.47,3.451,3.465,275
20170801|2017-05-15 09:30,15,3.465,3.472,3.46,3.464,219
20170801|2017-05-15 10:00,15,3.464,3.473,3.458,3.466,132
20170801|2017-05-15 10:30,15,3.464,3.467,3.461,3.467,68
20170801|2017-05-15 11:00,15,3.468,3.476,3.467,3.475,192
20170801|2017-05-15 11:30,15,3.475,3.476,3.454,3.454,400
20170801|2017-05-15 12:00,15,3.454,3.461,3.452,3.459,187
20170801|2017-05-15 12:30,15,3.46,3.469,3.458,3.461,128
20170801|2017-05-15 13:00,15,3.46,3.465,3.453,3.454,323
20170801|2017-05-15 13:30,15,3.455,3.462,3.455,3.461,138
20170801|2017-05-15 14:00,15,3.46,3.461,3.457,3.458,41
20170801|2017-05-15 14:30,15,3.458,3.465,3.457,3.465,30
20170801|2017-05-15 15:00,15,3.465,3.467,3.462,3.462,44
20170801|2017-05-15 15:30,15,3.461,3.464,3.461,3.461,30
20170801|2017-05-15 17:00,16,3.465,3.465,3.46,3.461,11
20170801|2017-05-15 18:30,16,3.465,3.465,3.461,3.461,5
20170801|2017-05-15 19:00,16,3.456,3.456,3.455,3.455,3
20170801|2017-05-15 20:00,16,3.457,3.457,3.457,3.457,1
20170801|2017-05-15 20:30,16,3.457,3.458,3.457,3.458,4
20170801|2017-05-15 21:00,16,3.458,3.458,3.458,3.458,4
20170801|2017-05-15 21:30,16,3.459,3.459,3.459,3.459,1
20170801|2017-05-15 22:00,16,3.457,3.458,3.457,3.458,2
20170801|2017-05-15 22:30,16,3.455,3.455,3.455,3.455,1
20170801|2017-05-15 23:00,16,3.456,3.456,3.456,3.456,1
20170801|2017-05-16 00:00,16,3.456,3.461,3.456,3.461,20
20170801|2017-05-16 00:30,16,3.463,3.465,3.463,3.465,5
20170801|2017-05-16 01:00,16,3.463,3.463,3.462,3.462,2
20170801|2017-05-16 01:30,16,3.465,3.466,3.465,3.466,3
20170801|2017-05-16 02:00,16,3.468,3.468,3.466,3.466,12
20170801|2017-05-16 02:30,16,3.471,3.473,3.47,3.47,5
20170801|2017-05-16 03:00,16,3.471,3.473,3.471,3.473,21
20170801|2017-05-16 03:30,16,3.472,3.472,3.465,3.468,12
20170801|2017-05-16 04:00,16,3.467,3.467,3.463,3.463,6
20170801|2017-05-16 04:30,16,3.47,3.473,3.47,3.473,15
20170801|2017-05-16 05:00,16,3.473,3.473,3.467,3.467,41
20170801|2017-05-16 05:30,16,3.466,3.472,3.465,3.47,15
20170801|2017-05-16 06:00,16,3.471,3.471,3.45,3.451,101
20170801|2017-05-16 06:30,16,3.451,3.458,3.44,3.441,78
20170801|2017-05-16 07:00,16,3.438,3.44,3.413,3.422,147
20170801|2017-05-16 07:30,16,3.42,3.423,3.378,3.391,360
20170801|2017-05-16 08:00,16,3.391,3.403,3.38,3.38,1060
20170801|2017-05-16 08:30,16,3.38,3.398,3.378,3.39,681
20170801|2017-05-16 09:00,16,3.39,3.392,3.375,3.377,499
20170801|2017-05-16 09:30,16,3.377,3.389,3.376,3.381,821
20170801|2017-05-16 10:00,16,3.381,3.385,3.377,3.377,146
20170801|2017-05-16 10:30,16,3.379,3.38,3.367,3.367,450
20170801|2017-05-16 11:00,16,3.366,3.367,3.343,3.355,425
20170801|2017-05-16 11:30,16,3.355,3.363,3.35,3.35,84
20170801|2017-05-16 12:00,16,3.349,3.352,3.34,3.348,252
20170801|2017-05-16 12:30,16,3.349,3.349,3.34,3.346,121
20170801|2017-05-16 13:00,16,3.346,3.354,3.345,3.348,304
20170801|2017-05-16 13:30,16,3.348,3.349,3.342,3.347,244
20170801|2017-05-16 14:00,16,3.347,3.349,3.343,3.344,240
20170801|2017-05-16 14:30,16,3.344,3.349,3.343,3.349,64
20170801|2017-05-16 15:00,16,3.349,3.35,3.347,3.348,78
20170801|2017-05-16 15:30,16,3.348,3.35,3.348,3.35,45
20170801|2017-05-16 17:00,17,3.349,3.351,3.349,3.351,5
20170801|2017-05-16 17:30,17,3.351,3.351,3.351,3.351,2
20170801|2017-05-16 18:00,17,3.349,3.349,3.349,3.349,1
20170801|2017-05-16 18:30,17,3.349,3.349,3.348,3.348,2
20170801|2017-05-16 19:00,17,3.348,3.35,3.348,3.35,2
20170801|2017-05-16 19:30,17,3.35,3.352,3.35,3.352,2
20170801|2017-05-16 20:00,17,3.352,3.353,3.352,3.353,5
20170801|2017-05-16 20:30,17,3.354,3.354,3.354,3.354,4
20170801|2017-05-16 21:00,17,3.353,3.354,3.351,3.352,95
20170801|2017-05-16 21:30,17,3.353,3.353,3.352,3.352,7
20170801|2017-05-16 22:00,17,3.355,3.357,3.355,3.357,12
20170801|2017-05-16 22:30,17,3.356,3.356,3.356,3.356,2
20170801|2017-05-16 23:30,17,3.354,3.354,3.354,3.354,3
20170801|2017-05-17 00:00,17,3.353,3.353,3.348,3.348,7
20170801|2017-05-17 00:30,17,3.347,3.347,3.337,3.339,34
20170801|2017-05-17 01:00,17,3.339,3.339,3.329,3.331,17
20170801|2017-05-17 01:30,17,3.334,3.337,3.334,3.337,3
20170801|2017-05-17 02:00,17,3.34,3.349,3.34,3.344,15
20170801|2017-05-17 02:30,17,3.342,3.348,3.338,3.34,12
20170801|2017-05-17 03:00,17,3.339,3.342,3.336,3.339,7
20170801|2017-05-17 03:30,17,3.339,3.344,3.337,3.34,8
20170801|2017-05-17 04:00,17,3.341,3.344,3.341,3.342,6
20170801|2017-05-17 04:30,17,3.342,3.349,3.342,3.349,11
20170801|2017-05-17 05:00,17,3.346,3.353,3.346,3.349,14
20170801|2017-05-17 05:30,17,3.351,3.358,3.351,3.355,14
20170801|2017-05-17 06:00,17,3.357,3.359,3.344,3.344,23
20170801|2017-05-17 06:30,17,3.344,3.379,3.341,3.377,109
20170801|2017-05-17 07:00,17,3.373,3.389,3.364,3.369,243
20170801|2017-05-17 07:30,17,3.373,3.376,3.341,3.354,185
20170801|2017-05-17 08:00,17,3.354,3.364,3.323,3.326,429
20170801|2017-05-17 08:30,17,3.324,3.336,3.309,3.31,473
20170801|2017-05-17 09:00,17,3.31,3.326,3.31,3.325,210
20170801|2017-05-17 09:30,17,3.326,3.332,3.318,3.32,288
20170801|2017-05-17 10:00,17,3.321,3.327,3.315,3.317,116
20170801|2017-05-17 10:30,17,3.316,3.316,3.3,3.303,311
20170801|2017-05-17 11:00,17,3.302,3.308,3.297,3.306,182
20170801|2017-05-17 11:30,17,3.305,3.317,3.303,3.305,137
20170801|2017-05-17 12:00,17,3.305,3.317,3.303,3.316,255
20170801|2017-05-17 12:30,17,3.315,3.326,3.308,3.32,511
20170801|2017-05-17 13:00,17,3.321,3.325,3.317,3.32,392
20170801|2017-05-17 13:30,17,3.321,3.33,3.319,3.329,673
20170801|2017-05-17 14:00,17,3.329,3.331,3.327,3.33,222
20170801|2017-05-17 14:30,17,3.331,3.334,3.328,3.333,149
20170801|2017-05-17 15:00,17,3.333,3.334,3.332,3.332,8
20170801|2017-05-17 15:30,17,3.332,3.337,3.332,3.337,14
20170801|2017-05-17 17:00,18,3.336,3.337,3.334,3.335,9
20170801|2017-05-17 17:30,18,3.335,3.335,3.334,3.334,3
20170801|2017-05-17 18:00,18,3.334,3.334,3.333,3.333,13
20170801|2017-05-17 18:30,18,3.335,3.335,3.335,3.335,1
20170801|2017-05-17 19:00,18,3.336,3.336,3.336,3.336,1
20170801|2017-05-17 19:30,18,3.335,3.335,3.334,3.335,3
20170801|2017-05-17 20:00,18,3.334,3.334,3.332,3.333,7
20170801|2017-05-17 20:30,18,3.333,3.333,3.333,3.333,1
20170801|2017-05-17 21:00,18,3.334,3.334,3.333,3.334,6
20170801|2017-05-17 21:30,18,3.336,3.336,3.336,3.336,3
20170801|2017-05-17 22:00,18,3.334,3.334,3.334,3.334,1
20170801|2017-05-17 22:30,18,3.332,3.332,3.332,3.332,1
20170801|2017-05-17 23:00,18,3.331,3.331,3.331,3.331,1
20170801|2017-05-17 23:30,18,3.331,3.332,3.33,3.33,22
20170801|2017-05-18 00:00,18,3.333,3.333,3.333,3.333,1
20170801|2017-05-18 00:30,18,3.337,3.337,3.337,3.337,1
20170801|2017-05-18 01:00,18,3.337,3.337,3.337,3.337,2
20170801|2017-05-18 01:30,18,3.336,3.336,3.336,3.336,1
20170801|2017-05-18 02:00,18,3.333,3.334,3.333,3.334,2
20170801|2017-05-18 02:30,18,3.333,3.333,3.329,3.329,26
20170801|2017-05-18 03:00,18,3.329,3.33,3.329,3.329,13
20170801|2017-05-18 03:30,18,3.328,3.336,3.328,3.333,19
20170801|2017-05-18 04:00,18,3.333,3.334,3.323,3.327,165
20170801|2017-05-18 04:30,18,3.325,3.325,3.323,3.325,15
20170801|2017-05-18 05:00,18,3.323,3.326,3.316,3.326,23
20170801|2017-05-18 05:30,18,3.325,3.334,3.325,3.329,21
20170801|2017-05-18 06:00,18,3.333,3.358,3.333,3.349,68
20170801|2017-05-18 06:30,18,3.35,3.351,3.343,3.347,27
20170801|2017-05-18 07:00,18,3.345,3.363,3.345,3.357,131
20170801|2017-05-18 07:30,18,3.356,3.363,3.347,3.354,276
20170801|2017-05-18 08:00,18,3.353,3.353,3.324,3.331,303
20170801|2017-05-18 08:30,18,3.333,3.338,3.319,3.326,207
20170801|2017-05-18 09:00,18,3.33,3.332,3.315,3.325,338
20170801|2017-05-18 09:30,18,3.322,3.353,3.295,3.353,736
20170801|2017-05-18 10:00,18,3.353,3.357,3.338,3.338,182
20170801|2017-05-18 10:30,18,3.337,3.337,3.316,3.321,395
20170801|2017-05-18 11:00,18,3.317,3.32,3.315,3.317,171
20170801|2017-05-18 11:30,18,3.316,3.337,3.309,3.327,286
20170801|2017-05-18 12:00,18,3.328,3.338,3.328,3.338,396
20170801|2017-05-18 12:30,18,3.337,3.34,3.333,3.333,255
20170801|2017-05-18 13:00,18,3.333,3.333,3.314,3.319,414
20170801|2017-05-18 13:30,18,3.319,3.327,3.318,3.325,232
20170801|2017-05-18 14:00,18,3.325,3.325,3.317,3.321,34
20170801|2017-05-18 14:30,18,3.322,3.324,3.321,3.324,12
20170801|2017-05-18 15:00,18,3.324,3.326,3.324,3.324,128
20170801|2017-05-18 15:30,18,3.324,3.326,3.322,3.326,25
20170801|2017-05-18 17:00,19,3.306,3.324,3.306,3.324,73
20170801|2017-05-18 17:30,19,3.324,3.325,3.324,3.325,2
20170801|2017-05-18 18:00,19,3.322,3.322,3.322,3.322,2
20170801|2017-05-18 18:30,19,3.323,3.323,3.323,3.323,1
20170801|2017-05-18 19:00,19,3.327,3.336,3.327,3.334,13
20170801|2017-05-18 21:00,19,3.337,3.35,3.337,3.347,24
20170801|2017-05-18 21:30,19,3.346,3.346,3.34,3.345,13
20170801|2017-05-18 22:00,19,3.343,3.345,3.343,3.345,6
20170801|2017-05-18 23:00,19,3.34,3.341,3.337,3.338,7
20170801|2017-05-18 23:30,19,3.335,3.337,3.332,3.335,5
20170801|2017-05-19 01:00,19,3.338,3.339,3.338,3.338,6
20170801|2017-05-19 01:30,19,3.34,3.34,3.34,3.34,1
20170801|2017-05-19 02:00,19,3.34,3.34,3.334,3.335,18
20170801|2017-05-19 02:30,19,3.333,3.333,3.328,3.332,13
20170801|2017-05-19 03:00,19,3.329,3.337,3.329,3.336,7
20170801|2017-05-19 03:30,19,3.337,3.337,3.334,3.334,24
20170801|2017-05-19 04:00,19,3.329,3.339,3.329,3.338,20
20170801|2017-05-19 04:30,19,3.337,3.342,3.337,3.342,9
20170801|2017-05-19 05:00,19,3.34,3.348,3.337,3.346,11
20170801|2017-05-19 05:30,19,3.344,3.347,3.335,3.337,13
20170801|2017-05-19 06:00,19,3.341,3.341,3.33,3.33,23
20170801|2017-05-19 06:30,19,3.33,3.347,3.33,3.344,63
20170801|2017-05-19 07:00,19,3.341,3.347,3.332,3.341,73
20170801|2017-05-19 07:30,19,3.341,3.362,3.339,3.361,423
20170801|2017-05-19 08:00,19,3.359,3.367,3.356,3.363,428
20170801|2017-05-19 08:30,19,3.361,3.399,3.358,3.398,837
20170801|2017-05-19 09:00,19,3.398,3.402,3.387,3.397,523
20170801|2017-05-19 09:30,19,3.397,3.398,3.39,3.397,234
20170801|2017-05-19 10:00,19,3.398,3.399,3.394,3.394,192
20170801|2017-05-19 10:30,19,3.394,3.394,3.382,3.394,187
20170801|2017-05-19 11:00,19,3.395,3.399,3.393,3.397,199
20170801|2017-05-19 11:30,19,3.398,3.406,3.397,3.401,96
20170801|2017-05-19 12:00,19,3.4,3.4,3.389,3.396,218
20170801|2017-05-19 12:30,19,3.398,3.398,3.394,3.396,53
20170801|2017-05-19 13:00,19,3.396,3.401,3.389,3.391,289
20170801|2017-05-19 13:30,19,3.391,3.393,3.389,3.392,288
20170801|2017-05-19 14:00,19,3.393,3.393,3.39,3.39,29
20170801|2017-05-19 14:30,19,3.39,3.391,3.386,3.388,33
20170801|2017-05-19 15:00,19,3.388,3.389,3.387,3.387,20
20170801|2017-05-19 15:30,19,3.387,3.387,3.382,3.383,16
20170801|2017-05-21 17:00,22,3.42,3.427,3.417,3.419,64
20170801|2017-05-21 17:30,22,3.42,3.423,3.42,3.423,9
20170801|2017-05-21 18:00,22,3.42,3.423,3.413,3.415,15
20170801|2017-05-21 18:30,22,3.415,3.416,3.415,3.416,12
20170801|2017-05-21 19:00,22,3.418,3.419,3.418,3.419,3
20170801|2017-05-21 20:00,22,3.415,3.422,3.415,3.422,4
20170801|2017-05-21 20:30,22,3.418,3.418,3.415,3.416,4
20170801|2017-05-21 21:00,22,3.421,3.422,3.421,3.422,2
20170801|2017-05-21 21:30,22,3.419,3.419,3.419,3.419,1
20170801|2017-05-21 23:00,22,3.418,3.418,3.416,3.416,2
20170801|2017-05-21 23:30,22,3.422,3.422,3.422,3.422,1
20170801|2017-05-22 00:00,22,3.423,3.426,3.423,3.425,11
20170801|2017-05-22 00:30,22,3.426,3.426,3.425,3.426,4
20170801|2017-05-22 01:00,22,3.424,3.424,3.424,3.424,1
20170801|2017-05-22 02:30,22,3.419,3.421,3.416,3.42,25
20170801|2017-05-22 03:00,22,3.421,3.422,3.414,3.416,42
20170801|2017-05-22 03:30,22,3.416,3.421,3.416,3.421,2
20170801|2017-05-22 04:00,22,3.422,3.451,3.422,3.45,675
20170801|2017-05-22 04:30,22,3.451,3.452,3.444,3.446,35
20170801|2017-05-22 05:00,22,3.448,3.454,3.442,3.445,32
20170801|2017-05-22 05:30,22,3.444,3.444,3.434,3.435,8
20170801|2017-05-22 06:00,22,3.436,3.446,3.43,3.436,72
20170801|2017-05-22 06:30,22,3.432,3.439,3.425,3.433,89
20170801|2017-05-22 07:00,22,3.433,3.456,3.432,3.446,621
20170801|2017-05-22 07:30,22,3.447,3.452,3.432,3.432,446
20170801|2017-05-22 08:00,22,3.432,3.449,3.432,3.437,295
20170801|2017-05-22 08:30,22,3.436,3.451,3.429,3.448,190
20170801|2017-05-22 09:00,22,3.447,3.457,3.445,3.451,263
20170801|2017-05-22 09:30,22,3.454,3.461,3.451,3.454,340
20170801|2017-05-22 10:00,22,3.453,3.461,3.451,3.457,395
20170801|2017-05-22 10:30,22,3.457,3.457,3.442,3.445,321
20170801|2017-05-22 11:00,22,3.447,3.453,3.443,3.449,529
20170801|2017-05-22 11:30,22,3.451,3.459,3.451,3.457,262
20170801|2017-05-22 12:00,22,3.457,3.46,3.451,3.454,260
20170801|2017-05-22 12:30,22,3.454,3.458,3.45,3.458,37
20170801|2017-05-22 13:00,22,3.457,3.462,3.456,3.46,317
20170801|2017-05-22 13:30,22,3.46,3.46,3.455,3.455,107
20170801|2017-05-22 14:00,22,3.456,3.457,3.453,3.454,56
20170801|2017-05-22 14:30,22,3.452,3.454,3.451,3.451,108
20170801|2017-05-22 15:00,22,3.451,3.454,3.451,3.454,109
20170801|2017-05-22 15:30,22,3.454,3.457,3.454,3.455,69
20170801|2017-05-22 17:00,23,3.457,3.458,3.457,3.458,7
20170801|2017-05-22 17:30,23,3.458,3.46,3.458,3.46,7
20170801|2017-05-22 18:00,23,3.458,3.459,3.453,3.455,17
20170801|2017-05-22 18:30,23,3.455,3.456,3.453,3.453,3
20170801|2017-05-22 19:00,23,3.453,3.453,3.451,3.451,10
20170801|2017-05-22 19:30,23,3.453,3.454,3.452,3.452,6
20170801|2017-05-22 20:00,23,3.452,3.452,3.451,3.452,7
20170801|2017-05-22 20:30,23,3.452,3.454,3.452,3.454,34
20170801|2017-05-22 21:00,23,3.452,3.453,3.446,3.447,36
20170801|2017-05-22 21:30,23,3.447,3.45,3.447,3.448,26
20170801|2017-05-22 22:00,23,3.449,3.449,3.448,3.448,5
20170801|2017-05-22 22:30,23,3.448,3.449,3.448,3.448,5
20170801|2017-05-22 23:00,23,3.446,3.447,3.445,3.447,8
20170801|2017-05-22 23:30,23,3.446,3.449,3.446,3.449,6
20170801|2017-05-23 00:00,23,3.45,3.451,3.448,3.451,13
20170801|2017-05-23 00:30,23,3.449,3.45,3.447,3.45,15
20170801|2017-05-23 01:00,23,3.451,3.451,3.449,3.449,5
20170801|2017-05-23 01:30,23,3.445,3.447,3.442,3.444,11
20170801|2017-05-23 02:00,23,3.443,3.45,3.443,3.45,21
20170801|2017-05-23 02:30,23,3.448,3.454,3.447,3.449,18
20170801|2017-05-23 03:00,23,3.451,3.455,3.448,3.448,21
20170801|2017-05-23 03:30,23,3.451,3.451,3.444,3.444,21
20170801|2017-05-23 04:00,23,3.445,3.447,3.444,3.444,20
20170801|2017-05-23 04:30,23,3.445,3.448,3.445,3.447,16
20170801|2017-05-23 05:00,23,3.447,3.448,3.436,3.437,29
20170801|2017-05-23 05:30,23,3.437,3.437,3.426,3.429,61
20170801|2017-05-23 06:00,23,3.429,3.429,3.408,3.413,174
20170801|2017-05-23 06:30,23,3.409,3.414,3.404,3.411,75
20170801|2017-05-23 07:00,23,3.41,3.427,3.41,3.418,566
20170801|2017-05-23 07:30,23,3.42,3.433,3.408,3.426,564
20170801|2017-05-23 08:00,23,3.424,3.448,3.419,3.445,620
20170801|2017-05-23 08:30,23,3.447,3.453,3.43,3.436,444
20170801|2017-05-23 09:00,23,3.438,3.446,3.433,3.443,285
20170801|2017-05-23 09:30,23,3.442,3.442,3.426,3.428,338
20170801|2017-05-23 10:00,23,3.427,3.428,3.41,3.412,299
20170801|2017-05-23 10:30,23,3.411,3.413,3.357,3.374,1216
20170801|2017-05-23 11:00,23,3.372,3.379,3.362,3.368,511
20170801|2017-05-23 11:30,23,3.369,3.372,3.354,3.355,410
20170801|2017-05-23 12:00,23,3.354,3.368,3.353,3.363,364
20170801|2017-05-23 12:30,23,3.367,3.371,3.364,3.366,276
20170801|2017-05-23 13:00,23,3.366,3.369,3.349,3.349,465
20170801|2017-05-23 13:30,23,3.35,3.353,3.344,3.35,187
20170801|2017-05-23 14:00,23,3.35,3.358,3.349,3.358,48
20170801|2017-05-23 14:30,23,3.355,3.362,3.353,3.361,57
20170801|2017-05-23 15:00,23,3.362,3.365,3.36,3.365,59
20170801|2017-05-23 15:30,23,3.366,3.367,3.363,3.364,71
20170801|2017-05-23 17:00,24,3.363,3.367,3.344,3.366,46
20170801|2017-05-23 17:30,24,3.366,3.366,3.362,3.366,28
20170801|2017-05-23 18:00,24,3.367,3.367,3.367,3.367,2
20170801|2017-05-23 18:30,24,3.369,3.369,3.368,3.368,2
20170801|2017-05-23 19:00,24,3.373,3.373,3.369,3.369,22
20170801|2017-05-23 19:30,24,3.374,3.374,3.373,3.373,3
20170801|2017-05-23 20:00,24,3.371,3.374,3.371,3.373,4
20170801|2017-05-23 20:30,24,3.374,3.375,3.372,3.373,11
20170801|2017-05-23 21:00,24,3.374,3.374,3.374,3.374,2
20170801|2017-05-23 21:30,24,3.374,3.374,3.371,3.372,6
20170801|2017-05-23 22:00,24,3.371,3.371,3.368,3.368,4
20170801|2017-05-23 22:30,24,3.368,3.37,3.367,3.37,8
20170801|2017-05-23 23:00,24,3.366,3.366,3.364,3.364,3
20170801|2017-05-23 23:30,24,3.365,3.366,3.355,3.356,11
20170801|2017-05-24 00:00,24,3.358,3.362,3.358,3.362,10
20170801|2017-05-24 00:30,24,3.361,3.365,3.36,3.365,6
20170801|2017-05-24 01:00,24,3.367,3.367,3.363,3.363,6
20170801|2017-05-24 01:30,24,3.364,3.367,3.364,3.365,7
20170801|2017-05-24 02:00,24,3.365,3.369,3.363,3.369,17
20170801|2017-05-24 02:30,24,3.37,3.372,3.37,3.372,2
20170801|2017-05-24 03:00,24,3.375,3.384,3.371,3.374,47
20170801|2017-05-24 03:30,24,3.377,3.377,3.37,3.37,3
20170801|2017-05-24 04:00,24,3.375,3.376,3.373,3.376,5
20170801|2017-05-24 04:30,24,3.375,3.375,3.372,3.375,6
20170801|2017-05-24 05:00,24,3.366,3.366,3.364,3.364,2
20170801|2017-05-24 05:30,24,3.362,3.363,3.348,3.361,62
20170801|2017-05-24 06:00,24,3.361,3.361,3.336,3.337,112
20170801|2017-05-24 06:30,24,3.338,3.361,3.335,3.36,85
20170801|2017-05-24 07:00,24,3.362,3.366,3.32,3.327,188
20170801|2017-05-24 07:30,24,3.328,3.347,3.322,3.346,179
20170801|2017-05-24 08:00,24,3.348,3.348,3.311,3.321,842
20170801|2017-05-24 08:30,24,3.319,3.337,3.319,3.325,401
20170801|2017-05-24 09:00,24,3.324,3.331,3.32,3.321,391
20170801|2017-05-24 09:30,24,3.321,3.335,3.318,3.329,553
20170801|2017-05-24 10:00,24,3.33,3.346,3.327,3.346,338
20170801|2017-05-24 10:30,24,3.346,3.365,3.345,3.363,474
20170801|2017-05-24 11:00,24,3.363,3.373,3.355,3.364,390
20170801|2017-05-24 11:30,24,3.363,3.363,3.351,3.356,213
20170801|2017-05-24 12:00,24,3.356,3.372,3.346,3.364,283
20170801|2017-05-24 12:30,24,3.363,3.363,3.35,3.35,143
20170801|2017-05-24 13:00,24,3.351,3.356,3.338,3.342,507
20170801|2017-05-24 13:30,24,3.343,3.345,3.331,3.333,216
20170801|2017-05-24 14:00,24,3.333,3.341,3.333,3.341,71
20170801|2017-05-24 14:30,24,3.339,3.341,3.334,3.336,168
20170801|2017-05-24 15:00,24,3.336,3.338,3.335,3.336,23
20170801|2017-05-24 15:30,24,3.335,3.336,3.334,3.335,15
20170801|2017-05-24 17:00,25,3.334,3.337,3.334,3.336,11
20170801|2017-05-24 18:30,25,3.335,3.335,3.335,3.335,1
20170801|2017-05-24 19:00,25,3.337,3.339,3.337,3.338,3
20170801|2017-05-24 19:30,25,3.341,3.341,3.341,3.341,1
20170801|2017-05-24 20:00,25,3.342,3.344,3.342,3.344,10
20170801|2017-05-24 20:30,25,3.344,3.346,3.344,3.346,3
20170801|2017-05-24 21:00,25,3.345,3.346,3.342,3.342,23
20170801|2017-05-24 21:30,25,3.345,3.345,3.345,3.345,9
20170801|2017-05-24 22:00,25,3.347,3.351,3.345,3.349,31
20170801|2017-05-24 23:30,25,3.35,3.35,3.35,3.35,1
20170801|2017-05-25 00:00,25,3.355,3.355,3.352,3.352,5
20170801|2017-05-25 00:30,25,3.353,3.353,3.35,3.352,8
20170801|2017-05-25 01:30,25,3.351,3.351,3.351,3.351,1
20170801|2017-05-25 02:00,25,3.35,3.35,3.35,3.35,1
20170801|2017-05-25 02:30,25,3.352,3.352,3.347,3.347,11
20170801|2017-05-25 03:00,25,3.345,3.348,3.343,3.346,7
20170801|2017-05-25 03:30,25,3.342,3.352,3.342,3.349,29
20170801|2017-05-25 04:00,25,3.348,3.359,3.348,3.359,23
20170801|2017-05-25 04:30,25,3.354,3.361,3.352,3.353,30
20170801|2017-05-25 05:00,25,3.354,3.354,3.342,3.347,23
20170801|2017-05-25 05:30,25,3.344,3.349,3.342,3.349,6
20170801|2017-05-25 06:00,25,3.351,3.353,3.343,3.343,40
20170801|2017-05-25 06:30,25,3.345,3.345,3.341,3.342,48
20170801|2017-05-25 07:00,25,3.342,3.359,3.342,3.353,136
20170801|2017-05-25 07:30,25,3.355,3.391,3.345,3.385,1346
20170801|2017-05-25 08:00,25,3.385,3.387,3.345,3.364,1137
20170801|2017-05-25 08:30,25,3.365,3.365,3.331,3.339,1076
20170801|2017-05-25 09:00,25,3.341,3.346,3.33,3.341,551
20170801|2017-05-25 09:30,25,3.34,3.34,3.302,3.308,2017
20170801|2017-05-25 10:00,25,3.31,3.318,3.304,3.309,549
20170801|2017-05-25 10:30,25,3.309,3.309,3.289,3.298,1160
20170801|2017-05-25 11:00,25,3.3,3.302,3.289,3.294,1088
20170801|2017-05-25 11:30,25,3.294,3.294,3.283,3.286,704
20170801|2017-05-25 12:00,25,3.285,3.3,3.282,3.296,433
20170801|2017-05-25 12:30,25,3.296,3.313,3.293,3.302,1064
20170801|2017-05-25 13:00,25,3.303,3.319,3.299,3.318,1679
20170801|2017-05-25 13:30,25,3.317,3.327,3.317,3.327,665
20170801|2017-05-25 14:00,25,3.326,3.33,3.322,3.326,231
20170801|2017-05-25 14:30,25,3.327,3.329,3.321,3.321,209
20170801|2017-05-25 15:00,25,3.322,3.327,3.32,3.322,110
20170801|2017-05-25 15:30,25,3.321,3.323,3.319,3.319,13
20170801|2017-05-25 17:00,26,3.32,3.326,3.316,3.32,57
20170801|2017-05-25 17:30,26,3.323,3.323,3.323,3.323,1
20170801|2017-05-25 19:00,26,3.325,3.325,3.325,3.325,1
20170801|2017-05-25 19:30,26,3.325,3.325,3.325,3.325,1
20170801|2017-05-25 20:30,26,3.327,3.327,3.327,3.327,1
20170801|2017-05-25 22:30,26,3.327,3.328,3.327,3.328,4
20170801|2017-05-25 23:30,26,3.326,3.326,3.326,3.326,4
20170801|2017-05-26 00:00,26,3.321,3.324,3.321,3.324,15
20170801|2017-05-26 00:30,26,3.324,3.324,3.323,3.324,4
20170801|2017-05-26 01:00,26,3.325,3.325,3.324,3.325,10
20170801|2017-05-26 01:30,26,3.326,3.326,3.326,3.326,3
20170801|2017-05-26 02:00,26,3.327,3.333,3.327,3.33,25
20170801|2017-05-26 02:30,26,3.329,3.33,3.328,3.329,7
20170801|2017-05-26 03:00,26,3.33,3.33,3.327,3.329,6
20170801|2017-05-26 03:30,26,3.329,3.329,3.328,3.328,2
20170801|2017-05-26 04:00,26,3.324,3.327,3.324,3.327,5
20170801|2017-05-26 04:30,26,3.328,3.332,3.328,3.332,11
20170801|2017-05-26 05:00,26,3.331,3.331,3.326,3.328,6
20170801|2017-05-26 05:30,26,3.326,3.33,3.324,3.324,15
20170801|2017-05-26 06:00,26,3.325,3.333,3.325,3.331,41
20170801|2017-05-26 06:30,26,3.331,3.353,3.331,3.343,71
20170801|2017-05-26 07:00,26,3.344,3.347,3.337,3.338,176
20170801|2017-05-26 07:30,26,3.336,3.339,3.297,3.338,1386
20170801|2017-05-26 08:00,26,3.338,3.349,3.328,3.344,813
20170801|2017-05-26 08:30,26,3.344,3.344,3.323,3.324,565
20170801|2017-05-26 09:00,26,3.324,3.328,3.296,3.305,1970
20170801|2017-05-26 09:30,26,3.306,3.311,3.299,3.303,589
20170801|2017-05-26 10:00,26,3.303,3.306,3.294,3.298,413
20170801|2017-05-26 10:30,26,3.297,3.306,3.294,3.301,276
20170801|2017-05-26 11:00,26,3.3,3.3,3.292,3.295,390
20170801|2017-05-26 11:30,26,3.295,3.337,3.295,3.336,911
20170801|2017-05-26 12:00,26,3.336,3.344,3.326,3.338,546
20170801|2017-05-26 12:30,26,3.337,3.361,3.332,3.357,791
20170801|2017-05-26 13:00,26,3.357,3.357,3.342,3.346,1805
20170801|2017-05-26 13:30,26,3.347,3.353,3.343,3.347,539
20170801|2017-05-26 14:00,26,3.346,3.347,3.327,3.331,329
20170801|2017-05-26 14:30,26,3.333,3.337,3.33,3.334,245
20170801|2017-05-26 15:00,26,3.335,3.335,3.33,3.33,54
20170801|2017-05-26 15:30,26,3.329,3.333,3.326,3.33,80
20170801|2017-05-28 17:00,30,3.292,3.292,3.257,3.26,345
20170801|2017-05-28 17:30,30,3.259,3.271,3.257,3.265,38
20170801|2017-05-28 18:00,30,3.272,3.273,3.272,3.273,8
20170801|2017-05-28 18:30,30,3.272,3.273,3.272,3.273,10
20170801|2017-05-28 19:00,30,3.273,3.273,3.273,3.273,5
20170801|2017-05-28 19:30,30,3.273,3.276,3.273,3.276,8
20170801|2017-05-28 20:00,30,3.278,3.28,3.277,3.28,9
20170801|2017-05-28 20:30,30,3.281,3.282,3.275,3.275,23
20170801|2017-05-28 21:00,30,3.276,3.278,3.276,3.278,6
20170801|2017-05-28 22:00,30,3.28,3.28,3.278,3.278,5
20170801|2017-05-28 22:30,30,3.279,3.28,3.279,3.28,2
20170801|2017-05-28 23:00,30,3.279,3.279,3.279,3.279,1
20170801|2017-05-29 00:00,30,3.281,3.281,3.281,3.281,1
20170801|2017-05-29 00:30,30,3.28,3.28,3.279,3.279,4
20170801|2017-05-29 01:00,30,3.278,3.28,3.278,3.279,12
20170801|2017-05-29 01:30,30,3.279,3.28,3.279,3.28,12
20170801|2017-05-29 02:00,30,3.28,3.28,3.269,3.273,23
20170801|2017-05-29 02:30,30,3.273,3.274,3.273,3.273,7
20170801|2017-05-29 03:00,30,3.273,3.273,3.273,3.273,6
20170801|2017-05-29 03:30,30,3.276,3.276,3.275,3.275,12
20170801|2017-05-29 04:00,30,3.276,3.276,3.276,3.276,12
20170801|2017-05-29 04:30,30,3.276,3.276,3.274,3.274,7
20170801|2017-05-29 05:00,30,3.274,3.274,3.271,3.271,9
20170801|2017-05-29 05:30,30,3.268,3.272,3.265,3.272,16
20170801|2017-05-29 06:00,30,3.271,3.271,3.258,3.261,93
20170801|2017-05-29 06:30,30,3.259,3.264,3.257,3.264,31
20170801|2017-05-29 07:00,30,3.266,3.271,3.265,3.266,16
20170801|2017-05-29 07:30,30,3.27,3.27,3.259,3.263,20
20170801|2017-05-29 08:00,30,3.263,3.269,3.255,3.258,92
20170801|2017-05-29 08:30,30,3.258,3.261,3.245,3.249,206
20170801|2017-05-29 09:00,30,3.249,3.254,3.24,3.242,362
20170801|2017-05-29 09:30,30,3.243,3.247,3.24,3.244,98
20170801|2017-05-29 10:00,30,3.243,3.25,3.242,3.25,145
20170801|2017-05-29 10:30,30,3.249,3.25,3.245,3.246,153
20170801|2017-05-29 11:00,30,3.245,3.25,3.244,3.245,50
20170801|2017-05-29 11:30,30,3.246,3.249,3.246,3.248,74
20170801|2017-05-29 17:00,30,3.252,3.252,3.244,3.244,26
20170801|2017-05-29 17:30,30,3.245,3.245,3.243,3.243,5
20170801|2017-05-29 18:00,30,3.24,3.24,3.233,3.234,30
20170801|2017-05-29 18:30,30,3.24,3.241,3.24,3.241,3
20170801|2017-05-29 19:00,30,3.244,3.247,3.244,3.247,14
20170801|2017-05-29 19:30,30,3.246,3.251,3.246,3.25,27
20170801|2017-05-29 20:00,30,3.251,3.251,3.251,3.251,3
20170801|2017-05-29 20:30,30,3.25,3.252,3.25,3.251,6
20170801|2017-05-29 21:00,30,3.251,3.253,3.251,3.251,22
20170801|2017-05-29 21:30,30,3.253,3.253,3.253,3.253,3
20170801|2017-05-29 22:30,30,3.255,3.255,3.255,3.255,2
20170801|2017-05-29 23:00,30,3.254,3.254,3.253,3.253,15
20170801|2017-05-29 23:30,30,3.253,3.253,3.25,3.25,8
20170801|2017-05-30 00:00,30,3.25,3.25,3.249,3.249,5
20170801|2017-05-30 00:30,30,3.246,3.247,3.246,3.246,9
20170801|2017-05-30 01:00,30,3.248,3.249,3.247,3.247,5
20170801|2017-05-30 01:30,30,3.248,3.25,3.248,3.25,9
20170801|2017-05-30 02:00,30,3.248,3.248,3.246,3.246,3
20170801|2017-05-30 02:30,30,3.247,3.247,3.247,3.247,6
20170801|2017-05-30 03:00,30,3.248,3.248,3.247,3.247,3
20170801|2017-05-30 03:30,30,3.254,3.257,3.254,3.257,36
20170801|2017-05-30 04:00,30,3.255,3.26,3.255,3.26,3
20170801|2017-05-30 04:30,30,3.26,3.26,3.26,3.26,2
20170801|2017-05-30 05:00,30,3.259,3.259,3.224,3.23,160
20170801|2017-05-30 05:30,30,3.23,3.232,3.223,3.224,63
20170801|2017-05-30 06:00,30,3.223,3.232,3.223,3.228,47
20170801|2017-05-30 06:30,30,3.228,3.235,3.225,3.234,95
20170801|2017-05-30 07:00,30,3.232,3.234,3.213,3.227,578
20170801|2017-05-30 07:30,30,3.228,3.238,3.2,3.22,813
20170801|2017-05-30 08:00,30,3.218,3.218,3.202,3.216,1163
20170801|2017-05-30 08:30,30,3.217,3.217,3.206,3.211,1201
20170801|2017-05-30 09:00,30,3.211,3.212,3.198,3.208,938
20170801|2017-05-30 09:30,30,3.207,3.211,3.199,3.2,1120
20170801|2017-05-30 10:00,30,3.199,3.2,3.194,3.196,783
20170801|2017-05-30 10:30,30,3.195,3.203,3.189,3.198,882
20170801|2017-05-30 11:00,30,3.198,3.198,3.189,3.191,506
20170801|2017-05-30 11:30,30,3.191,3.191,3.186,3.186,554
20170801|2017-05-30 12:00,30,3.186,3.192,3.186,3.189,642
20170801|2017-05-30 12:30,30,3.188,3.194,3.187,3.193,717
20170801|2017-05-30 13:00,30,3.193,3.193,3.178,3.181,2584
20170801|2017-05-30 13:30,30,3.18,3.188,3.18,3.187,884
20170801|2017-05-30 14:00,30,3.188,3.191,3.187,3.19,336
20170801|2017-05-30 14:30,30,3.189,3.191,3.183,3.185,1511
20170801|2017-05-30 15:00,30,3.185,3.186,3.179,3.181,437
20170801|2017-05-30 15:30,30,3.181,3.181,3.177,3.178,159
20170801|2017-05-30 17:00,31,3.19,3.19,3.181,3.181,120
20170801|2017-05-30 17:30,31,3.181,3.181,3.181,3.181,8
20170801|2017-05-30 18:00,31,3.182,3.182,3.182,3.182,3
20170801|2017-05-30 18:30,31,3.182,3.182,3.179,3.179,22
20170801|2017-05-30 19:00,31,3.178,3.181,3.178,3.179,31
20170801|2017-05-30 19:30,31,3.18,3.184,3.171,3.174,32
20170801|2017-05-30 20:00,31,3.177,3.177,3.175,3.175,3
20170801|2017-05-30 20:30,31,3.175,3.176,3.175,3.175,12
20170801|2017-05-30 21:00,31,3.175,3.179,3.172,3.175,49
20170801|2017-05-30 21:30,31,3.173,3.173,3.168,3.168,20
20170801|2017-05-30 22:00,31,3.169,3.17,3.169,3.17,9
20170801|2017-05-30 22:30,31,3.17,3.17,3.17,3.17,11
20170801|2017-05-30 23:00,31,3.171,3.172,3.171,3.172,19
20170801|2017-05-30 23:30,31,3.172,3.172,3.172,3.172,12
20170801|2017-05-31 00:00,31,3.172,3.172,3.17,3.17,19
20170801|2017-05-31 00:30,31,3.17,3.184,3.17,3.179,57
20170801|2017-05-31 01:00,31,3.18,3.18,3.177,3.177,2
20170801|2017-05-31 01:30,31,3.179,3.179,3.178,3.178,9
20170801|2017-05-31 02:00,31,3.179,3.181,3.179,3.181,4
20170801|2017-05-31 02:30,31,3.178,3.178,3.178,3.178,4
20170801|2017-05-31 03:00,31,3.175,3.179,3.175,3.179,9
20170801|2017-05-31 03:30,31,3.179,3.179,3.179,3.179,3
20170801|2017-05-31 04:00,31,3.178,3.18,3.178,3.18,13
20170801|2017-05-31 04:30,31,3.181,3.182,3.181,3.182,10
20170801|2017-05-31 05:00,31,3.184,3.186,3.184,3.186,16
20170801|2017-05-31 05:30,31,3.184,3.191,3.184,3.19,22
20170801|2017-05-31 06:00,31,3.188,3.198,3.183,3.198,72
20170801|2017-05-31 06:30,31,3.196,3.201,3.19,3.2,71
20170801|2017-05-31 07:00,31,3.197,3.205,3.191,3.199,354
20170801|2017-05-31 07:30,31,3.195,3.195,3.127,3.169,1861
20170801|2017-05-31 08:00,31,3.17,3.17,3.135,3.149,2433
20170801|2017-05-31 08:30,31,3.148,3.151,3.125,3.13,1857
20170801|2017-05-31 09:00,31,3.131,3.133,3.111,3.124,1865
20170801|2017-05-31 09:30,31,3.124,3.125,3.105,3.105,1479
20170801|2017-05-31 10:00,31,3.104,3.121,3.102,3.121,1755
20170801|2017-05-31 10:30,31,3.121,3.124,3.115,3.122,737
20170801|2017-05-31 11:00,31,3.121,3.13,3.111,3.125,1317
20170801|2017-05-31 11:30,31,3.125,3.127,3.106,3.108,856
20170801|2017-05-31 12:00,31,3.108,3.111,3.104,3.11,772
20170801|2017-05-31 12:30,31,3.109,3.117,3.106,3.107,975
20170801|2017-05-31 13:00,31,3.107,3.113,3.1,3.112,2102
20170801|2017-05-31 13:30,31,3.112,3.113,3.107,3.107,531
20170801|2017-05-31 14:00,31,3.108,3.113,3.108,3.113,184
20170801|2017-05-31 14:30,31,3.114,3.122,3.113,3.114,449
20170801|2017-05-31 15:00,31,3.113,3.12,3.113,3.118,386
20170801|2017-05-31 15:30,31,3.117,3.119,3.114,3.117,240
20170801|2017-05-31 17:00,1,3.116,3.121,3.115,3.12,28
20170801|2017-05-31 17:30,1,3.125,3.125,3.125,3.125,3
20170801|2017-05-31 18:00,1,3.121,3.121,3.121,3.121,1
20170801|2017-05-31 18:30,1,3.119,3.121,3.119,3.121,13
20170801|2017-05-31 19:00,1,3.124,3.124,3.122,3.122,21
20170801|2017-05-31 19:30,1,3.124,3.128,3.124,3.128,9
20170801|2017-05-31 20:00,1,3.126,3.127,3.125,3.127,7
20170801|2017-05-31 20:30,1,3.127,3.127,3.127,3.127,2
20170801|2017-05-31 21:00,1,3.126,3.127,3.124,3.124,11
20170801|2017-05-31 21:30,1,3.124,3.128,3.124,3.127,17
20170801|2017-05-31 22:00,1,3.129,3.13,3.127,3.127,9
20170801|2017-05-31 22:30,1,3.128,3.129,3.128,3.129,12
20170801|2017-05-31 23:00,1,3.128,3.128,3.128,3.128,1
20170801|2017-05-31 23:30,1,3.129,3.129,3.126,3.126,6
20170801|2017-06-01 00:00,1,3.126,3.127,3.126,3.126,5
20170801|2017-06-01 00:30,1,3.126,3.127,3.125,3.125,3
20170801|2017-06-01 01:00,1,3.127,3.127,3.127,3.127,2
20170801|2017-06-01 01:30,1,3.128,3.128,3.128,3.128,3
20170801|2017-06-01 02:00,1,3.128,3.13,3.128,3.129,11
20170801|2017-06-01 02:30,1,3.126,3.128,3.125,3.128,12
20170801|2017-06-01 03:00,1,3.13,3.13,3.13,3.13,3
20170801|2017-06-01 03:30,1,3.13,3.136,3.13,3.133,40
20170801|2017-06-01 04:00,1,3.13,3.132,3.125,3.126,40
20170801|2017-06-01 04:30,1,3.129,3.144,3.127,3.14,78
20170801|2017-06-01 05:00,1,3.139,3.146,3.136,3.136,40
20170801|2017-06-01 05:30,1,3.136,3.155,3.135,3.15,101
20170801|2017-06-01 06:00,1,3.147,3.161,3.147,3.151,160
20170801|2017-06-01 06:30,1,3.151,3.153,3.141,3.149,77
20170801|2017-06-01 07:00,1,3.147,3.157,3.139,3.147,271
20170801|2017-06-01 07:30,1,3.145,3.152,3.14,3.146,292
20170801|2017-06-01 08:00,1,3.146,3.147,3.114,3.118,805
20170801|2017-06-01 08:30,1,3.118,3.121,3.106,3.11,1185
20170801|2017-06-01 09:00,1,3.11,3.115,3.104,3.111,921
20170801|2017-06-01 09:30,1,3.112,3.112,3.036,3.047,4451
20170801|2017-06-01 10:00,1,3.047,3.047,3.03,3.035,2069
20170801|2017-06-01 10:30,1,3.036,3.049,3.033,3.049,2460
20170801|2017-06-01 11:00,1,3.049,3.052,3.035,3.049,1186
20170801|2017-06-01 11:30,1,3.049,3.052,3.042,3.045,1259
20170801|2017-06-01 12:00,1,3.045,3.046,3.037,3.04,654
20170801|2017-06-01 12:30,1,3.039,3.056,3.038,3.053,1267
20170801|2017-06-01 13:00,1,3.053,3.053,3.04,3.049,2737
20170801|2017-06-01 13:30,1,3.048,3.052,3.047,3.047,749
20170801|2017-06-01 14:00,1,3.047,3.066,3.044,3.065,588
20170801|2017-06-01 14:30,1,3.066,3.089,3.064,3.086,622
20170801|2017-06-01 15:00,1,3.085,3.091,3.081,3.082,271
20170801|2017-06-01 15:30,1,3.081,3.09,3.075,3.088,116
20170801|2017-06-01 17:00,2,3.087,3.087,3.082,3.082,23
20170801|2017-06-01 17:30,2,3.084,3.084,3.082,3.083,22
20170801|2017-06-01 18:00,2,3.082,3.082,3.074,3.076,13
20170801|2017-06-01 18:30,2,3.076,3.077,3.076,3.076,8
20170801|2017-06-01 19:00,2,3.076,3.077,3.076,3.077,19
20170801|2017-06-01 19:30,2,3.077,3.077,3.07,3.07,18
20170801|2017-06-01 20:00,2,3.07,3.07,3.068,3.069,6
20170801|2017-06-01 20:30,2,3.072,3.072,3.066,3.067,24
20170801|2017-06-01 21:00,2,3.067,3.068,3.066,3.067,25
20170801|2017-06-01 21:30,2,3.067,3.07,3.067,3.07,12
20170801|2017-06-01 22:00,2,3.069,3.074,3.069,3.074,5
20170801|2017-06-01 22:30,2,3.072,3.073,3.068,3.073,21
20170801|2017-06-01 23:00,2,3.071,3.071,3.071,3.071,1
20170801|2017-06-01 23:30,2,3.071,3.071,3.07,3.07,3
20170801|2017-06-02 01:00,2,3.071,3.076,3.071,3.076,3
20170801|2017-06-02 01:30,2,3.073,3.073,3.071,3.072,6
20170801|2017-06-02 02:00,2,3.074,3.078,3.074,3.076,19
20170801|2017-06-02 02:30,2,3.076,3.076,3.074,3.076,39
20170801|2017-06-02 03:00,2,3.074,3.074,3.072,3.072,6
20170801|2017-06-02 03:30,2,3.067,3.068,3.063,3.068,17
20170801|2017-06-02 04:00,2,3.067,3.069,3.05,3.052,132
20170801|2017-06-02 04:30,2,3.05,3.058,3.03,3.032,299
20170801|2017-06-02 05:00,2,3.035,3.046,3.034,3.037,138
20170801|2017-06-02 05:30,2,3.038,3.047,3.038,3.038,59
20170801|2017-06-02 06:00,2,3.037,3.042,3.03,3.036,70
20170801|2017-06-02 06:30,2,3.038,3.039,3.034,3.034,47
20170801|2017-06-02 07:00,2,3.035,3.069,3.034,3.062,873
20170801|2017-06-02 07:30,2,3.061,3.078,3.057,3.069,726
20170801|2017-06-02 08:00,2,3.067,3.069,3.046,3.064,1393
20170801|2017-06-02 08:30,2,3.063,3.073,3.048,3.048,1167
20170801|2017-06-02 09:00,2,3.049,3.07,3.041,3.053,1202
20170801|2017-06-02 09:30,2,3.052,3.053,3.045,3.048,686
20170801|2017-06-02 10:00,2,3.048,3.059,3.046,3.051,553
20170801|2017-06-02 10:30,2,3.051,3.052,3.035,3.047,1320
20170801|2017-06-02 11:00,2,3.046,3.046,3.033,3.044,549
20170801|2017-06-02 11:30,2,3.043,3.046,3.036,3.046,779
20170801|2017-06-02 12:00,2,3.047,3.052,3.045,3.047,386
20170801|2017-06-02 12:30,2,3.047,3.05,3.045,3.047,347
20170801|2017-06-02 13:00,2,3.046,3.047,3.04,3.043,1331
20170801|2017-06-02 13:30,2,3.042,3.046,3.038,3.041,695
20170801|2017-06-02 14:00,2,3.041,3.041,3.035,3.038,202
20170801|2017-06-02 14:30,2,3.038,3.05,3.037,3.05,181
20170801|2017-06-02 15:00,2,3.049,3.051,3.049,3.05,106
20170801|2017-06-02 15:30,2,3.051,3.052,3.047,3.047,179
20170801|2017-06-04 18:00,5,3.074,3.08,3.073,3.08,62
20170801|2017-06-04 18:30,5,3.078,3.082,3.072,3.072,54
20170801|2017-06-04 19:00,5,3.072,3.073,3.072,3.073,8
20170801|2017-06-04 19:30,5,3.072,3.072,3.072,3.072,1
20170801|2017-06-04 20:00,5,3.074,3.077,3.074,3.077,3
20170801|2017-06-04 20:30,5,3.077,3.077,3.077,3.077,3
20170801|2017-06-04 21:00,5,3.077,3.078,3.077,3.078,10
20170801|2017-06-04 21:30,5,3.079,3.079,3.079,3.079,3
20170801|2017-06-04 22:00,5,3.08,3.083,3.08,3.083,8
20170801|2017-06-04 22:30,5,3.082,3.082,3.082,3.082,1
20170801|2017-06-04 23:00,5,3.078,3.079,3.078,3.079,3
20170801|2017-06-04 23:30,5,3.078,3.078,3.078,3.078,1
20170801|2017-06-05 00:30,5,3.072,3.073,3.072,3.073,6
20170801|2017-06-05 01:00,5,3.075,3.075,3.075,3.075,1
20170801|2017-06-05 01:30,5,3.071,3.071,3.07,3.07,9
20170801|2017-06-05 02:00,5,3.071,3.074,3.069,3.072,24
20170801|2017-06-05 02:30,5,3.072,3.077,3.072,3.077,13
20170801|2017-06-05 03:30,5,3.077,3.077,3.074,3.075,4
20170801|2017-06-05 04:00,5,3.076,3.079,3.076,3.078,10
20170801|2017-06-05 04:30,5,3.077,3.086,3.073,3.073,58
20170801|2017-06-05 05:00,5,3.071,3.071,3.069,3.071,35
20170801|2017-06-05 05:30,5,3.072,3.072,3.039,3.046,357
20170801|2017-06-05 06:00,5,3.048,3.048,3.037,3.043,100
20170801|2017-06-05 06:30,5,3.044,3.05,3.04,3.044,41
20170801|2017-06-05 07:00,5,3.04,3.065,3.009,3.016,644
20170801|2017-06-05 07:30,5,3.012,3.028,2.98,3.028,1008
20170801|2017-06-05 08:00,5,3.029,3.056,3.018,3.036,1227
20170801|2017-06-05 08:30,5,3.037,3.063,3.029,3.05,1084
20170801|2017-06-05 09:00,5,3.049,3.051,3.035,3.037,484
20170801|2017-06-05 09:30,5,3.037,3.05,3.036,3.042,640
20170801|2017-06-05 10:00,5,3.041,3.043,3.024,3.028,604
20170801|2017-06-05 10:30,5,3.028,3.034,3.027,3.032,404
20170801|2017-06-05 11:00,5,3.032,3.039,3.028,3.028,298
20170801|2017-06-05 11:30,5,3.029,3.032,3.012,3.028,1086
20170801|2017-06-05 12:00,5,3.027,3.031,3.018,3.023,483
20170801|2017-06-05 12:30,5,3.023,3.047,3.023,3.041,597
20170801|2017-06-05 13:00,5,3.041,3.041,3.021,3.024,1293
20170801|2017-06-05 13:30,5,3.024,3.026,3.014,3.017,561
20170801|2017-06-05 14:00,5,3.017,3.023,3.016,3.023,115
20170801|2017-06-05 14:30,5,3.023,3.025,3.018,3.023,235
20170801|2017-06-05 15:00,5,3.023,3.023,3.016,3.017,85
20170801|2017-06-05 15:30,5,3.017,3.021,3.017,3.021,50
20170801|2017-06-05 17:00,6,3.025,3.025,3.019,3.021,8
20170801|2017-06-05 17:30,6,3.022,3.023,3.022,3.023,3
20170801|2017-06-05 18:30,6,3.022,3.022,3.022,3.022,1
20170801|2017-06-05 19:00,6,3.022,3.022,3.021,3.022,5
20170801|2017-06-05 19:30,6,3.022,3.023,3.022,3.023,2
20170801|2017-06-05 20:00,6,3.021,3.021,3.021,3.021,4
20170801|2017-06-05 21:00,6,3.019,3.019,3.019,3.019,2
20170801|2017-06-05 21:30,6,3.017,3.017,3.016,3.016,6
20170801|2017-06-05 22:30,6,3.016,3.016,3.016,3.016,7
20170801|2017-06-05 23:30,6,3.015,3.015,3.015,3.015,1
20170801|2017-06-06 00:00,6,3.014,3.014,3.014,3.014,9
20170801|2017-06-06 00:30,6,3.016,3.028,3.015,3.028,44
20170801|2017-06-06 01:00,6,3.028,3.032,3.028,3.032,22
20170801|2017-06-06 01:30,6,3.032,3.033,3.028,3.028,12
20170801|2017-06-06 02:00,6,3.027,3.029,3.026,3.028,17
20170801|2017-06-06 02:30,6,3.03,3.03,3.027,3.027,6
20170801|2017-06-06 03:00,6,3.03,3.032,3.03,3.032,3
20170801|2017-06-06 03:30,6,3.032,3.033,3.032,3.032,3
20170801|2017-06-06 04:00,6,3.033,3.033,3.032,3.032,9
20170801|2017-06-06 04:30,6,3.027,3.04,3.022,3.04,69
20170801|2017-06-06 05:00,6,3.039,3.05,3.039,3.049,40
20170801|2017-06-06 05:30,6,3.047,3.054,3.046,3.052,70
20170801|2017-06-06 06:00,6,3.044,3.056,3.044,3.054,36
20170801|2017-06-06 06:30,6,3.054,3.068,3.05,3.065,206
20170801|2017-06-06 07:00,6,3.067,3.082,3.062,3.079,259
20170801|2017-06-06 07:30,6,3.079,3.096,3.071,3.089,447
20170801|2017-06-06 08:00,6,3.087,3.09,3.071,3.078,936
20170801|2017-06-06 08:30,6,3.077,3.088,3.069,3.073,1036
20170801|2017-06-06 09:00,6,3.073,3.081,3.063,3.079,606
20170801|2017-06-06 09:30,6,3.079,3.079,3.063,3.064,532
20170801|2017-06-06 10:00,6,3.063,3.068,3.055,3.059,762
20170801|2017-06-06 10:30,6,3.06,3.065,3.053,3.058,547
20170801|2017-06-06 11:00,6,3.057,3.069,3.055,3.061,726
20170801|2017-06-06 11:30,6,3.061,3.085,3.058,3.084,1063
20170801|2017-06-06 12:00,6,3.084,3.084,3.073,3.074,395
20170801|2017-06-06 12:30,6,3.074,3.086,3.072,3.078,629
20170801|2017-06-06 13:00,6,3.077,3.084,3.073,3.076,1373
20170801|2017-06-06 13:30,6,3.077,3.079,3.07,3.076,632
20170801|2017-06-06 14:00,6,3.077,3.081,3.076,3.08,222
20170801|2017-06-06 14:30,6,3.081,3.086,3.08,3.082,253
20170801|2017-06-06 15:00,6,3.082,3.089,3.082,3.089,301
20170801|2017-06-06 15:30,6,3.09,3.097,3.087,3.094,392
20170801|2017-06-06 17:00,7,3.092,3.101,3.09,3.09,23
20170801|2017-06-06 17:30,7,3.093,3.093,3.092,3.093,5
20170801|2017-06-06 18:00,7,3.094,3.094,3.094,3.094,1
20170801|2017-06-06 18:30,7,3.096,3.098,3.096,3.096,8
20170801|2017-06-06 19:00,7,3.095,3.095,3.094,3.094,5
20170801|2017-06-06 19:30,7,3.095,3.106,3.095,3.106,17
20170801|2017-06-06 20:00,7,3.107,3.107,3.102,3.103,8
20170801|2017-06-06 20:30,7,3.103,3.104,3.101,3.101,8
20170801|2017-06-06 21:00,7,3.103,3.103,3.103,3.103,1
20170801|2017-06-06 21:30,7,3.104,3.105,3.104,3.105,9
20170801|2017-06-06 22:00,7,3.105,3.107,3.104,3.106,16
20170801|2017-06-06 22:30,7,3.106,3.106,3.102,3.104,21
20170801|2017-06-06 23:00,7,3.104,3.104,3.102,3.102,8
20170801|2017-06-06 23:30,7,3.104,3.104,3.102,3.102,2
20170801|2017-06-07 00:00,7,3.102,3.103,3.094,3.095,22
20170801|2017-06-07 00:30,7,3.096,3.1,3.095,3.096,64
20170801|2017-06-07 01:00,7,3.096,3.096,3.094,3.096,11
20170801|2017-06-07 01:30,7,3.097,3.097,3.09,3.09,15
20170801|2017-06-07 02:00,7,3.091,3.092,3.087,3.091,38
20170801|2017-06-07 02:30,7,3.093,3.099,3.09,3.098,26
20170801|2017-06-07 03:00,7,3.097,3.1,3.095,3.1,33
20170801|2017-06-07 03:30,7,3.096,3.109,3.095,3.109,66
20170801|2017-06-07 04:00,7,3.11,3.116,3.106,3.116,54
20170801|2017-06-07 04:30,7,3.116,3.121,3.116,3.116,89
20170801|2017-06-07 05:00,7,3.116,3.119,3.112,3.119,21
20170801|2017-06-07 05:30,7,3.118,3.124,3.113,3.115,68
20170801|2017-06-07 06:00,7,3.117,3.123,3.115,3.12,45
20170801|2017-06-07 06:30,7,3.12,3.127,3.111,3.113,420
20170801|2017-06-07 07:00,7,3.109,3.11,3.093,3.102,191
20170801|2017-06-07 07:30,7,3.104,3.118,3.097,3.116,339
20170801|2017-06-07 08:00,7,3.116,3.12,3.104,3.115,430
20170801|2017-06-07 08:30,7,3.115,3.115,3.09,3.092,1526
20170801|2017-06-07 09:00,7,3.094,3.099,3.078,3.092,1583
20170801|2017-06-07 09:30,7,3.091,3.092,3.063,3.074,1439
20170801|2017-06-07 10:00,7,3.073,3.081,3.071,3.074,651
20170801|2017-06-07 10:30,7,3.076,3.088,3.073,3.083,587
20170801|2017-06-07 11:00,7,3.082,3.089,3.069,3.071,791
20170801|2017-06-07 11:30,7,3.071,3.08,3.067,3.078,719
20170801|2017-06-07 12:00,7,3.078,3.082,3.069,3.069,738
20170801|2017-06-07 12:30,7,3.069,3.078,3.068,3.072,653
20170801|2017-06-07 13:00,7,3.072,3.072,3.05,3.053,5219
20170801|2017-06-07 13:30,7,3.054,3.055,3.045,3.048,775
20170801|2017-06-07 14:00,7,3.048,3.051,3.043,3.044,178
20170801|2017-06-07 14:30,7,3.043,3.051,3.043,3.049,396
20170801|2017-06-07 15:00,7,3.05,3.052,3.05,3.051,133
20170801|2017-06-07 15:30,7,3.049,3.053,3.048,3.053,80
20170801|2017-06-07 17:00,8,3.051,3.051,3.047,3.049,18
20170801|2017-06-07 17:30,8,3.051,3.051,3.051,3.051,1
20170801|2017-06-07 18:00,8,3.051,3.051,3.05,3.051,13
20170801|2017-06-07 18:30,8,3.052,3.052,3.052,3.052,15
20170801|2017-06-07 19:00,8,3.052,3.052,3.051,3.052,23
20170801|2017-06-07 19:30,8,3.053,3.053,3.053,3.053,3
20170801|2017-06-07 20:00,8,3.053,3.053,3.049,3.05,33
20170801|2017-06-07 20:30,8,3.05,3.05,3.046,3.046,9
20170801|2017-06-07 21:00,8,3.041,3.042,3.039,3.042,26
20170801|2017-06-07 21:30,8,3.043,3.044,3.041,3.044,14
20170801|2017-06-07 22:00,8,3.045,3.048,3.045,3.048,16
20170801|2017-06-07 22:30,8,3.048,3.048,3.048,3.048,1
20170801|2017-06-07 23:30,8,3.047,3.047,3.045,3.047,6
20170801|2017-06-08 00:30,8,3.044,3.045,3.035,3.042,62
20170801|2017-06-08 01:00,8,3.042,3.047,3.042,3.046,28
20170801|2017-06-08 01:30,8,3.045,3.045,3.043,3.043,16
20170801|2017-06-08 02:00,8,3.043,3.053,3.043,3.053,37
20170801|2017-06-08 02:30,8,3.054,3.063,3.054,3.061,49
20170801|2017-06-08 03:00,8,3.06,3.067,3.056,3.064,38
20170801|2017-06-08 03:30,8,3.064,3.065,3.064,3.064,8
20170801|2017-06-08 04:00,8,3.062,3.064,3.062,3.062,9
20170801|2017-06-08 04:30,8,3.063,3.066,3.062,3.062,17
20170801|2017-06-08 05:00,8,3.065,3.075,3.065,3.068,133
20170801|2017-06-08 05:30,8,3.068,3.071,3.06,3.066,273
20170801|2017-06-08 06:00,8,3.066,3.072,3.059,3.065,361
20170801|2017-06-08 06:30,8,3.065,3.067,3.054,3.056,188
20170801|2017-06-08 07:00,8,3.056,3.062,3.045,3.05,577
20170801|2017-06-08 07:30,8,3.049,3.053,3.041,3.047,403
20170801|2017-06-08 08:00,8,3.048,3.064,3.045,3.062,1405
20170801|2017-06-08 08:30,8,3.061,3.061,3.042,3.045,1344
20170801|2017-06-08 09:00,8,3.046,3.047,3.033,3.039,1472
20170801|2017-06-08 09:30,8,3.033,3.078,3.01,3.062,6664
20170801|2017-06-08 10:00,8,3.061,3.071,3.052,3.052,1131
20170801|2017-06-08 10:30,8,3.051,3.09,3.047,3.082,1313
20170801|2017-06-08 11:00,8,3.082,3.096,3.077,3.084,1161
20170801|2017-06-08 11:30,8,3.083,3.09,3.074,3.081,843
20170801|2017-06-08 12:00,8,3.081,3.084,3.068,3.073,606
20170801|2017-06-08 12:30,8,3.072,3.085,3.071,3.071,951
20170801|2017-06-08 13:00,8,3.071,3.071,3.055,3.063,3290
20170801|2017-06-08 13:30,8,3.062,3.065,3.059,3.06,396
20170801|2017-06-08 14:00,8,3.061,3.065,3.059,3.061,147
20170801|2017-06-08 14:30,8,3.062,3.063,3.06,3.063,101
20170801|2017-06-08 15:00,8,3.063,3.071,3.062,3.071,196
20170801|2017-06-08 15:30,8,3.07,3.072,3.069,3.072,25
20170801|2017-06-08 17:00,9,3.061,3.065,3.061,3.064,46
20170801|2017-06-08 17:30,9,3.069,3.072,3.066,3.072,9
20170801|2017-06-08 18:00,9,3.07,3.073,3.07,3.07,4
20170801|2017-06-08 19:00,9,3.073,3.073,3.073,3.073,1
20170801|2017-06-08 19:30,9,3.074,3.078,3.074,3.078,6
20170801|2017-06-08 20:00,9,3.078,3.078,3.078,3.078,4
20170801|2017-06-08 22:00,9,3.078,3.078,3.078,3.078,1
20170801|2017-06-08 22:30,9,3.077,3.078,3.077,3.078,3
20170801|2017-06-08 23:00,9,3.077,3.077,3.077,3.077,1
20170801|2017-06-08 23:30,9,3.075,3.075,3.075,3.075,1
20170801|2017-06-09 00:00,9,3.077,3.077,3.075,3.075,10
20170801|2017-06-09 00:30,9,3.076,3.077,3.076,3.077,3
20170801|2017-06-09 01:00,9,3.076,3.077,3.076,3.077,9
20170801|2017-06-09 01:30,9,3.075,3.075,3.073,3.073,6
20170801|2017-06-09 02:00,9,3.073,3.073,3.073,3.073,3
20170801|2017-06-09 02:30,9,3.076,3.082,3.076,3.082,8
20170801|2017-06-09 03:00,9,3.084,3.09,3.084,3.088,32
20170801|2017-06-09 03:30,9,3.087,3.089,3.085,3.086,12
20170801|2017-06-09 04:00,9,3.081,3.085,3.078,3.085,20
20170801|2017-06-09 04:30,9,3.085,3.095,3.085,3.095,41
20170801|2017-06-09 05:00,9,3.096,3.096,3.082,3.09,34
20170801|2017-06-09 05:30,9,3.089,3.09,3.086,3.09,11
20170801|2017-06-09 06:00,9,3.089,3.089,3.083,3.083,31
20170801|2017-06-09 06:30,9,3.084,3.093,3.084,3.09,52
20170801|2017-06-09 07:00,9,3.091,3.091,3.069,3.077,215
20170801|2017-06-09 07:30,9,3.076,3.083,3.07,3.074,260
20170801|2017-06-09 08:00,9,3.073,3.089,3.068,3.07,941
20170801|2017-06-09 08:30,9,3.07,3.076,3.062,3.073,776
20170801|2017-06-09 09:00,9,3.073,3.082,3.069,3.078,1208
20170801|2017-06-09 09:30,9,3.077,3.08,3.064,3.068,630
20170801|2017-06-09 10:00,9,3.069,3.076,3.068,3.075,341
20170801|2017-06-09 10:30,9,3.075,3.082,3.069,3.082,646
20170801|2017-06-09 11:00,9,3.081,3.083,3.074,3.076,836
20170801|2017-06-09 11:30,9,3.074,3.084,3.073,3.077,611
20170801|2017-06-09 12:00,9,3.077,3.08,3.07,3.07,500
20170801|2017-06-09 12:30,9,3.07,3.074,3.067,3.071,1000
20170801|2017-06-09 13:00,9,3.071,3.079,3.067,3.069,1814
20170801|2017-06-09 13:30,9,3.069,3.072,3.065,3.065,428
20170801|2017-06-09 14:00,9,3.066,3.066,3.061,3.064,151
20170801|2017-06-09 14:30,9,3.063,3.074,3.063,3.07,391
20170801|2017-06-09 15:00,9,3.071,3.072,3.068,3.07,120
20170801|2017-06-09 15:30,9,3.072,3.075,3.069,3.075,55
20170801|2017-06-11 17:00,12,3.064,3.064,3.043,3.059,120
20170801|2017-06-11 17:30,12,3.057,3.058,3.055,3.057,31
20170801|2017-06-11 18:00,12,3.056,3.056,3.045,3.051,46
20170801|2017-06-11 18:30,12,3.049,3.051,3.049,3.051,2
20170801|2017-06-11 19:00,12,3.053,3.056,3.053,3.056,31
20170801|2017-06-11 19:30,12,3.056,3.056,3.056,3.056,1
20170801|2017-06-11 20:00,12,3.056,3.056,3.054,3.055,7
20170801|2017-06-11 20:30,12,3.054,3.054,3.051,3.054,10
20170801|2017-06-11 21:00,12,3.055,3.055,3.054,3.054,8
20170801|2017-06-11 21:30,12,3.055,3.055,3.052,3.052,8
20170801|2017-06-11 22:00,12,3.051,3.054,3.051,3.054,7
20170801|2017-06-11 22:30,12,3.053,3.054,3.053,3.054,2
20170801|2017-06-11 23:00,12,3.054,3.054,3.054,3.054,3
20170801|2017-06-11 23:30,12,3.055,3.056,3.055,3.056,8
20170801|2017-06-12 00:30,12,3.054,3.054,3.053,3.053,2
20170801|2017-06-12 01:00,12,3.056,3.056,3.056,3.056,1
20170801|2017-06-12 01:30,12,3.054,3.054,3.051,3.051,16
20170801|2017-06-12 02:00,12,3.052,3.054,3.052,3.054,6
20170801|2017-06-12 02:30,12,3.053,3.053,3.049,3.052,23
20170801|2017-06-12 03:00,12,3.055,3.055,3.047,3.047,34
20170801|2017-06-12 03:30,12,3.05,3.052,3.05,3.052,10
20170801|2017-06-12 04:00,12,3.05,3.051,3.046,3.049,31
20170801|2017-06-12 04:30,12,3.053,3.07,3.053,3.069,67
20170801|2017-06-12 05:00,12,3.07,3.088,3.066,3.079,145
20170801|2017-06-12 05:30,12,3.079,3.084,3.076,3.083,46
20170801|2017-06-12 06:00,12,3.084,3.086,3.076,3.079,83
20170801|2017-06-12 06:30,12,3.08,3.104,3.08,3.095,203
20170801|2017-06-12 07:00,12,3.094,3.1,3.084,3.091,301
20170801|2017-06-12 07:30,12,3.09,3.116,3.086,3.109,737
20170801|2017-06-12 08:00,12,3.112,3.114,3.095,3.097,1344
20170801|2017-06-12 08:30,12,3.096,3.103,3.078,3.087,2270
20170801|2017-06-12 09:00,12,3.087,3.094,3.076,3.081,1282
20170801|2017-06-12 09:30,12,3.08,3.083,3.067,3.078,1347
20170801|2017-06-12 10:00,12,3.077,3.081,3.064,3.066,781
20170801|2017-06-12 10:30,12,3.067,3.077,3.063,3.064,946
20170801|2017-06-12 11:00,12,3.063,3.064,3.056,3.063,838
20170801|2017-06-12 11:30,12,3.062,3.065,3.05,3.053,707
20170801|2017-06-12 12:00,12,3.052,3.059,3.044,3.048,835
20170801|2017-06-12 12:30,12,3.048,3.056,3.048,3.053,580
20170801|2017-06-12 13:00,12,3.054,3.061,3.049,3.05,2573
20170801|2017-06-12 13:30,12,3.049,3.05,3.039,3.041,1020
20170801|2017-06-12 14:00,12,3.042,3.045,3.04,3.044,284
20170801|2017-06-12 14:30,12,3.044,3.045,3.031,3.038,580
20170801|2017-06-12 15:00,12,3.036,3.036,3.031,3.034,158
20170801|2017-06-12 15:30,12,3.034,3.038,3.033,3.037,117
20170801|2017-06-12 17:00,13,3.054,3.054,3.04,3.04,113
20170801|2017-06-12 17:30,13,3.043,3.045,3.043,3.045,5
20170801|2017-06-12 18:00,13,3.045,3.05,3.045,3.047,16
20170801|2017-06-12 18:30,13,3.046,3.047,3.045,3.046,10
20170801|2017-06-12 19:00,13,3.044,3.045,3.043,3.045,57
20170801|2017-06-12 19:30,13,3.045,3.045,3.044,3.044,2
20170801|2017-06-12 20:00,13,3.042,3.042,3.04,3.04,9
20170801|2017-06-12 20:30,13,3.042,3.042,3.04,3.04,6
20170801|2017-06-12 21:00,13,3.04,3.042,3.04,3.042,5
20170801|2017-06-12 21:30,13,3.044,3.048,3.044,3.048,29
20170801|2017-06-12 22:00,13,3.049,3.049,3.047,3.047,4
20170801|2017-06-12 22:30,13,3.047,3.048,3.047,3.048,4
20170801|2017-06-12 23:00,13,3.047,3.048,3.043,3.043,23
20170801|2017-06-12 23:30,13,3.043,3.045,3.043,3.045,10
20170801|2017-06-13 00:00,13,3.047,3.047,3.044,3.044,14
20170801|2017-06-13 00:30,13,3.043,3.045,3.043,3.044,19
20170801|2017-06-13 01:00,13,3.044,3.044,3.042,3.042,4
20170801|2017-06-13 01:30,13,3.043,3.044,3.043,3.044,4
20170801|2017-06-13 02:00,13,3.044,3.066,3.044,3.062,74
20170801|2017-06-13 02:30,13,3.062,3.062,3.053,3.056,21
20170801|2017-06-13 03:00,13,3.055,3.058,3.047,3.058,12
20170801|2017-06-13 03:30,13,3.055,3.059,3.052,3.056,73
20170801|2017-06-13 04:00,13,3.059,3.059,3.055,3.058,9
20170801|2017-06-13 04:30,13,3.057,3.067,3.057,3.067,47
20170801|2017-06-13 05:00,13,3.065,3.071,3.058,3.066,102
20170801|2017-06-13 05:30,13,3.068,3.068,3.062,3.062,64
20170801|2017-06-13 06:00,13,3.063,3.084,3.062,3.08,258
20170801|2017-06-13 06:30,13,3.081,3.083,3.075,3.081,282
20170801|2017-06-13 07:00,13,3.08,3.092,3.075,3.076,770
20170801|2017-06-13 07:30,13,3.077,3.079,3.055,3.065,1048
20170801|2017-06-13 08:00,13,3.066,3.073,3.051,3.052,1622
20170801|2017-06-13 08:30,13,3.052,3.052,2.996,3.006,5105
20170801|2017-06-13 09:00,13,3.006,3.008,2.99,2.995,2466
20170801|2017-06-13 09:30,13,2.995,3.004,2.988,2.995,2125
20170801|2017-06-13 10:00,13,2.995,2.995,2.978,2.992,1826
20170801|2017-06-13 10:30,13,2.991,3.014,2.989,3.01,1604
20170801|2017-06-13 11:00,13,3.01,3.017,3.004,3.012,767
20170801|2017-06-13 11:30,13,3.012,3.014,3,3.008,1229
20170801|2017-06-13 12:00,13,3.007,3.007,2.999,3.004,856
20170801|2017-06-13 12:30,13,3.005,3.008,2.993,2.994,988
20170801|2017-06-13 13:00,13,2.994,2.994,2.982,2.988,2833
20170801|2017-06-13 13:30,13,2.988,2.988,2.979,2.986,1207
20170801|2017-06-13 14:00,13,2.986,2.988,2.985,2.987,142
20170801|2017-06-13 14:30,13,2.986,2.989,2.983,2.985,626
20170801|2017-06-13 15:00,13,2.985,2.988,2.985,2.988,191
20170801|2017-06-13 15:30,13,2.989,2.99,2.985,2.986,139
20170801|2017-06-13 17:00,14,2.99,2.99,2.987,2.989,100
20170801|2017-06-13 17:30,14,2.988,2.988,2.988,2.988,2
20170801|2017-06-13 18:00,14,2.989,2.989,2.989,2.989,2
20170801|2017-06-13 18:30,14,2.989,2.994,2.989,2.994,22
20170801|2017-06-13 19:00,14,2.993,2.995,2.993,2.995,6
20170801|2017-06-13 19:30,14,2.996,3,2.996,2.998,128
20170801|2017-06-13 20:00,14,2.997,2.999,2.997,2.998,9
20170801|2017-06-13 20:30,14,2.997,2.997,2.996,2.996,15
20170801|2017-06-13 21:00,14,2.996,2.996,2.996,2.996,2
20170801|2017-06-13 21:30,14,2.997,2.998,2.995,2.998,11
20170801|2017-06-13 22:00,14,2.998,2.998,2.995,2.998,20
20170801|2017-06-13 22:30,14,2.998,2.999,2.995,2.996,53
20170801|2017-06-13 23:00,14,2.996,2.998,2.995,2.997,8
20170801|2017-06-13 23:30,14,2.997,2.997,2.996,2.996,3
20170801|2017-06-14 00:00,14,2.996,2.997,2.996,2.996,6
20170801|2017-06-14 00:30,14,2.996,2.996,2.994,2.994,7
20170801|2017-06-14 01:00,14,2.995,2.995,2.995,2.995,9
20170801|2017-06-14 01:30,14,2.995,2.996,2.993,2.994,21
20170801|2017-06-14 02:00,14,2.993,2.993,2.984,2.987,64
20170801|2017-06-14 02:30,14,2.986,2.987,2.986,2.986,22
20170801|2017-06-14 03:00,14,2.987,2.987,2.977,2.979,81
20170801|2017-06-14 03:30,14,2.98,2.985,2.977,2.984,41
20170801|2017-06-14 04:00,14,2.985,2.985,2.964,2.973,210
20170801|2017-06-14 04:30,14,2.974,2.977,2.973,2.977,67
20170801|2017-06-14 05:00,14,2.977,2.977,2.961,2.964,115
20170801|2017-06-14 05:30,14,2.962,2.962,2.952,2.954,250
20170801|2017-06-14 06:00,14,2.954,2.954,2.945,2.946,379
20170801|2017-06-14 06:30,14,2.946,2.956,2.936,2.939,696
20170801|2017-06-14 07:00,14,2.939,2.976,2.938,2.97,1731
20170801|2017-06-14 07:30,14,2.971,2.984,2.962,2.979,1250
20170801|2017-06-14 08:00,14,2.98,2.999,2.944,2.963,3145
20170801|2017-06-14 08:30,14,2.963,2.988,2.954,2.984,3092
20170801|2017-06-14 09:00,14,2.984,3.007,2.975,3.001,2373
20170801|2017-06-14 09:30,14,3,3,2.974,2.981,1547
20170801|2017-06-14 10:00,14,2.981,2.983,2.967,2.97,1392
20170801|2017-06-14 10:30,14,2.97,2.982,2.967,2.981,1040
20170801|2017-06-14 11:00,14,2.981,2.982,2.972,2.972,943
20170801|2017-06-14 11:30,14,2.971,2.975,2.952,2.961,2458
20170801|2017-06-14 12:00,14,2.961,2.961,2.952,2.955,1015
20170801|2017-06-14 12:30,14,2.955,2.966,2.948,2.965,1536
20170801|2017-06-14 13:00,14,2.965,2.965,2.949,2.954,2888
20170801|2017-06-14 13:30,14,2.954,2.96,2.952,2.959,1000
20170801|2017-06-14 14:00,14,2.96,2.962,2.955,2.957,505
20170801|2017-06-14 14:30,14,2.957,2.959,2.953,2.956,488
20170801|2017-06-14 15:00,14,2.956,2.96,2.953,2.958,253
20170801|2017-06-14 15:30,14,2.959,2.962,2.958,2.962,89
20170801|2017-06-14 17:00,15,2.965,2.967,2.959,2.962,15
20170801|2017-06-14 17:30,15,2.961,2.961,2.96,2.961,5
20170801|2017-06-14 18:00,15,2.961,2.961,2.96,2.961,11
20170801|2017-06-14 18:30,15,2.963,2.963,2.961,2.961,6
20170801|2017-06-14 19:00,15,2.96,2.96,2.96,2.96,3
20170801|2017-06-14 19:30,15,2.961,2.963,2.961,2.962,5
20170801|2017-06-14 20:00,15,2.962,2.965,2.962,2.964,14
20170801|2017-06-14 20:30,15,2.964,2.965,2.963,2.965,12
20170801|2017-06-14 21:00,15,2.966,2.966,2.963,2.964,19
20170801|2017-06-14 21:30,15,2.964,2.964,2.961,2.963,8
20170801|2017-06-14 22:00,15,2.963,2.963,2.963,2.963,2
20170801|2017-06-14 22:30,15,2.962,2.963,2.961,2.961,11
20170801|2017-06-14 23:30,15,2.962,2.962,2.961,2.962,34
20170801|2017-06-15 00:00,15,2.962,2.966,2.962,2.964,43
20170801|2017-06-15 00:30,15,2.964,2.965,2.964,2.965,2
20170801|2017-06-15 01:00,15,2.964,2.966,2.964,2.964,14
20170801|2017-06-15 01:30,15,2.966,2.966,2.965,2.966,9
20170801|2017-06-15 02:00,15,2.966,2.966,2.954,2.959,90
20170801|2017-06-15 02:30,15,2.958,2.958,2.953,2.954,38
20170801|2017-06-15 03:00,15,2.954,2.965,2.954,2.96,59
20170801|2017-06-15 03:30,15,2.96,2.963,2.959,2.963,24
20170801|2017-06-15 04:00,15,2.961,2.965,2.961,2.961,15
20170801|2017-06-15 04:30,15,2.963,2.965,2.96,2.965,70
20170801|2017-06-15 05:00,15,2.965,2.975,2.965,2.965,201
20170801|2017-06-15 05:30,15,2.965,2.967,2.952,2.96,117
20170801|2017-06-15 06:00,15,2.96,2.965,2.953,2.959,113
20170801|2017-06-15 06:30,15,2.959,2.966,2.958,2.962,178
20170801|2017-06-15 07:00,15,2.963,2.964,2.947,2.949,492
20170801|2017-06-15 07:30,15,2.95,2.963,2.949,2.961,1157
20170801|2017-06-15 08:00,15,2.96,2.962,2.95,2.955,1930
20170801|2017-06-15 08:30,15,2.955,2.956,2.945,2.955,1940
20170801|2017-06-15 09:00,15,2.955,2.971,2.954,2.968,2590
20170801|2017-06-15 09:30,15,2.968,3.048,2.968,3.046,11724
20170801|2017-06-15 10:00,15,3.045,3.06,3.037,3.054,3841
20170801|2017-06-15 10:30,15,3.054,3.082,3.054,3.067,4126
20170801|2017-06-15 11:00,15,3.067,3.07,3.055,3.062,1638
20170801|2017-06-15 11:30,15,3.063,3.072,3.061,3.066,1877
20170801|2017-06-15 12:00,15,3.066,3.072,3.061,3.068,1364
20170801|2017-06-15 12:30,15,3.069,3.078,3.067,3.078,1325
20170801|2017-06-15 13:00,15,3.078,3.085,3.073,3.078,6934
20170801|2017-06-15 13:30,15,3.078,3.078,3.068,3.072,1616
20170801|2017-06-15 14:00,15,3.071,3.075,3.07,3.074,763
20170801|2017-06-15 14:30,15,3.074,3.076,3.069,3.072,1191
20170801|2017-06-15 15:00,15,3.072,3.073,3.065,3.068,542
20170801|2017-06-15 15:30,15,3.069,3.07,3.066,3.07,217
20170801|2017-06-15 17:00,16,3.076,3.076,3.066,3.066,155
20170801|2017-06-15 17:30,16,3.067,3.069,3.067,3.068,26
20170801|2017-06-15 18:00,16,3.069,3.07,3.068,3.069,16
20170801|2017-06-15 18:30,16,3.069,3.079,3.068,3.077,228
20170801|2017-06-15 19:00,16,3.075,3.08,3.073,3.076,56
20170801|2017-06-15 19:30,16,3.076,3.081,3.071,3.076,52
20170801|2017-06-15 20:00,16,3.075,3.078,3.075,3.077,18
20170801|2017-06-15 20:30,16,3.075,3.082,3.075,3.081,41
20170801|2017-06-15 21:00,16,3.081,3.086,3.08,3.083,62
20170801|2017-06-15 21:30,16,3.081,3.083,3.08,3.082,33
20170801|2017-06-15 22:00,16,3.081,3.082,3.079,3.079,17
20170801|2017-06-15 22:30,16,3.08,3.08,3.078,3.078,23
20170801|2017-06-15 23:00,16,3.078,3.08,3.077,3.08,12
20170801|2017-06-15 23:30,16,3.078,3.082,3.078,3.081,28
20170801|2017-06-16 00:00,16,3.081,3.083,3.08,3.081,30
20170801|2017-06-16 00:30,16,3.08,3.083,3.079,3.081,18
20170801|2017-06-16 01:00,16,3.08,3.081,3.077,3.077,48
20170801|2017-06-16 01:30,16,3.077,3.082,3.077,3.08,32
20170801|2017-06-16 02:00,16,3.082,3.094,3.079,3.094,215
20170801|2017-06-16 02:30,16,3.094,3.102,3.092,3.098,409
20170801|2017-06-16 03:00,16,3.098,3.099,3.091,3.093,156
20170801|2017-06-16 03:30,16,3.094,3.098,3.094,3.096,58
20170801|2017-06-16 04:00,16,3.097,3.097,3.072,3.072,240
20170801|2017-06-16 04:30,16,3.071,3.078,3.069,3.073,214
20170801|2017-06-16 05:00,16,3.074,3.079,3.056,3.065,534
20170801|2017-06-16 05:30,16,3.066,3.068,3.061,3.066,178
20170801|2017-06-16 06:00,16,3.066,3.067,3.059,3.062,207
20170801|2017-06-16 06:30,16,3.061,3.082,3.061,3.071,460
20170801|2017-06-16 07:00,16,3.073,3.081,3.069,3.078,692
20170801|2017-06-16 07:30,16,3.077,3.077,3.063,3.075,1074
20170801|2017-06-16 08:00,16,3.073,3.085,3.055,3.062,3012
20170801|2017-06-16 08:30,16,3.062,3.064,3.047,3.054,2644
20170801|2017-06-16 09:00,16,3.054,3.076,3.053,3.076,1943
20170801|2017-06-16 09:30,16,3.076,3.082,3.067,3.069,1586
20170801|2017-06-16 10:00,16,3.068,3.075,3.065,3.07,1721
20170801|2017-06-16 10:30,16,3.071,3.074,3.065,3.071,1164
20170801|2017-06-16 11:00,16,3.071,3.071,3.063,3.069,1303
20170801|2017-06-16 11:30,16,3.068,3.071,3.062,3.067,775
20170801|2017-06-16 12:00,16,3.066,3.072,3.065,3.066,1082
20170801|2017-06-16 12:30,16,3.065,3.067,3.063,3.065,665
20170801|2017-06-16 13:00,16,3.066,3.07,3.057,3.058,4603
20170801|2017-06-16 13:30,16,3.058,3.061,3.055,3.055,1607
20170801|2017-06-16 14:00,16,3.055,3.056,3.051,3.052,375
20170801|2017-06-16 14:30,16,3.052,3.054,3.042,3.047,615
20170801|2017-06-16 15:00,16,3.047,3.051,3.046,3.05,215
20170801|2017-06-16 15:30,16,3.051,3.053,3.048,3.053,130
20170801|2017-06-18 17:00,19,2.995,2.995,2.968,2.974,930
20170801|2017-06-18 17:30,19,2.974,2.975,2.972,2.975,85
20170801|2017-06-18 18:00,19,2.974,2.975,2.973,2.975,77
20170801|2017-06-18 18:30,19,2.975,2.977,2.973,2.977,50
20170801|2017-06-18 19:00,19,2.976,2.98,2.976,2.979,215
20170801|2017-06-18 19:30,19,2.979,2.979,2.978,2.978,42
20170801|2017-06-18 20:00,19,2.977,2.977,2.972,2.973,86
20170801|2017-06-18 20:30,19,2.972,2.977,2.972,2.976,34
20170801|2017-06-18 21:00,19,2.975,2.978,2.975,2.977,58
20170801|2017-06-18 21:30,19,2.979,2.979,2.977,2.977,37
20170801|2017-06-18 22:00,19,2.979,2.979,2.976,2.976,33
20170801|2017-06-18 22:30,19,2.977,2.978,2.977,2.977,28
20170801|2017-06-18 23:00,19,2.976,2.978,2.975,2.975,34
20170801|2017-06-18 23:30,19,2.977,2.98,2.976,2.98,58
20170801|2017-06-19 00:00,19,2.98,2.982,2.979,2.981,66
20170801|2017-06-19 00:30,19,2.981,2.983,2.98,2.982,54
20170801|2017-06-19 01:00,19,2.982,2.983,2.981,2.983,46
20170801|2017-06-19 01:30,19,2.983,2.985,2.983,2.984,83
20170801|2017-06-19 02:00,19,2.984,2.984,2.976,2.98,161
20170801|2017-06-19 02:30,19,2.979,2.984,2.979,2.981,76
20170801|2017-06-19 03:00,19,2.98,2.98,2.974,2.975,135
20170801|2017-06-19 03:30,19,2.975,2.977,2.967,2.974,357
20170801|2017-06-19 04:00,19,2.976,2.982,2.975,2.982,82
20170801|2017-06-19 04:30,19,2.98,2.982,2.956,2.963,372
20170801|2017-06-19 05:00,19,2.964,2.968,2.952,2.954,482
20170801|2017-06-19 05:30,19,2.955,2.959,2.943,2.955,857
20170801|2017-06-19 06:00,19,2.955,2.956,2.911,2.923,2126
20170801|2017-06-19 06:30,19,2.923,2.93,2.919,2.927,715
20170801|2017-06-19 07:00,19,2.926,2.932,2.912,2.924,1876
20170801|2017-06-19 07:30,19,2.925,2.925,2.908,2.91,3623
20170801|2017-06-19 08:00,19,2.911,2.929,2.902,2.924,5003
20170801|2017-06-19 08:30,19,2.925,2.936,2.919,2.928,5136
20170801|2017-06-19 09:00,19,2.927,2.932,2.923,2.93,2567
20170801|2017-06-19 09:30,19,2.93,2.93,2.914,2.918,2465
20170801|2017-06-19 10:00,19,2.917,2.924,2.916,2.922,2319
20170801|2017-06-19 10:30,19,2.922,2.928,2.916,2.92,2076
20170801|2017-06-19 11:00,19,2.92,2.927,2.917,2.927,2155
20170801|2017-06-19 11:30,19,2.927,2.94,2.924,2.936,2251
20170801|2017-06-19 12:00,19,2.937,2.943,2.932,2.936,2628
20170801|2017-06-19 12:30,19,2.936,2.936,2.928,2.933,1487
20170801|2017-06-19 13:00,19,2.933,2.934,2.913,2.917,6998
20170801|2017-06-19 13:30,19,2.917,2.92,2.915,2.919,1802
20170801|2017-06-19 14:00,19,2.919,2.92,2.916,2.918,504
20170801|2017-06-19 14:30,19,2.917,2.919,2.916,2.919,929
20170801|2017-06-19 15:00,19,2.918,2.918,2.916,2.916,412
20170801|2017-06-19 15:30,19,2.916,2.919,2.915,2.916,165
20170801|2017-06-19 17:00,20,2.927,2.927,2.913,2.922,252
20170801|2017-06-19 17:30,20,2.921,2.922,2.921,2.921,23
20170801|2017-06-19 18:00,20,2.922,2.922,2.921,2.921,8
20170801|2017-06-19 18:30,20,2.921,2.923,2.918,2.92,68
20170801|2017-06-19 19:00,20,2.924,2.927,2.92,2.926,261
20170801|2017-06-19 19:30,20,2.925,2.925,2.921,2.924,51
20170801|2017-06-19 20:00,20,2.922,2.922,2.914,2.914,64
20170801|2017-06-19 20:30,20,2.916,2.917,2.915,2.915,28
20170801|2017-06-19 21:00,20,2.915,2.919,2.915,2.917,61
20170801|2017-06-19 21:30,20,2.918,2.919,2.918,2.919,39
20170801|2017-06-19 22:00,20,2.921,2.921,2.918,2.92,31
20170801|2017-06-19 22:30,20,2.919,2.926,2.919,2.925,47
20170801|2017-06-19 23:00,20,2.926,2.927,2.926,2.926,23
20170801|2017-06-19 23:30,20,2.926,2.927,2.925,2.925,19
20170801|2017-06-20 00:00,20,2.923,2.923,2.916,2.921,52
20170801|2017-06-20 00:30,20,2.922,2.926,2.92,2.92,74
20170801|2017-06-20 01:00,20,2.921,2.924,2.919,2.922,28
20170801|2017-06-20 01:30,20,2.922,2.93,2.921,2.928,108
20170801|2017-06-20 02:00,20,2.93,2.93,2.925,2.927,80
20170801|2017-06-20 02:30,20,2.926,2.933,2.925,2.93,122
20170801|2017-06-20 03:00,20,2.931,2.935,2.927,2.928,92
20170801|2017-06-20 03:30,20,2.928,2.93,2.923,2.923,99
20170801|2017-06-20 04:00,20,2.924,2.925,2.918,2.922,103
20170801|2017-06-20 04:30,20,2.924,2.926,2.918,2.924,113
20170801|2017-06-20 05:00,20,2.925,2.928,2.906,2.907,367
20170801|2017-06-20 05:30,20,2.906,2.914,2.906,2.913,213
20170801|2017-06-20 06:00,20,2.915,2.921,2.912,2.915,162
20170801|2017-06-20 06:30,20,2.917,2.929,2.911,2.913,490
20170801|2017-06-20 07:00,20,2.912,2.933,2.91,2.927,1223
20170801|2017-06-20 07:30,20,2.926,2.931,2.92,2.928,842
20170801|2017-06-20 08:00,20,2.929,2.93,2.903,2.915,2968
20170801|2017-06-20 08:30,20,2.915,2.924,2.911,2.921,3116
20170801|2017-06-20 09:00,20,2.92,2.923,2.915,2.917,1367
20170801|2017-06-20 09:30,20,2.917,2.919,2.912,2.913,1272
20170801|2017-06-20 10:00,20,2.913,2.922,2.912,2.92,1117
20170801|2017-06-20 10:30,20,2.919,2.925,2.918,2.921,1156
20170801|2017-06-20 11:00,20,2.92,2.921,2.916,2.921,1424
20170801|2017-06-20 11:30,20,2.922,2.931,2.921,2.925,1288
20170801|2017-06-20 12:00,20,2.926,2.93,2.924,2.928,1214
20170801|2017-06-20 12:30,20,2.928,2.936,2.926,2.929,1897
20170801|2017-06-20 13:00,20,2.929,2.934,2.924,2.928,2764
20170801|2017-06-20 13:30,20,2.929,2.929,2.924,2.925,737
20170801|2017-06-20 14:00,20,2.924,2.928,2.923,2.928,273
20170801|2017-06-20 14:30,20,2.927,2.927,2.921,2.923,867
20170801|2017-06-20 15:00,20,2.923,2.924,2.919,2.922,292
20170801|2017-06-20 15:30,20,2.922,2.923,2.918,2.919,128
20170801|2017-06-20 17:00,21,2.918,2.919,2.911,2.918,74
20170801|2017-06-20 17:30,21,2.918,2.918,2.917,2.917,2
20170801|2017-06-20 18:00,21,2.919,2.92,2.918,2.92,42
20170801|2017-06-20 18:30,21,2.92,2.92,2.917,2.919,38
20170801|2017-06-20 19:00,21,2.92,2.92,2.918,2.918,62
20170801|2017-06-20 19:30,21,2.918,2.92,2.918,2.918,22
20170801|2017-06-20 20:00,21,2.919,2.919,2.918,2.919,6
20170801|2017-06-20 20:30,21,2.918,2.919,2.914,2.915,66
20170801|2017-06-20 21:00,21,2.913,2.916,2.913,2.916,95
20170801|2017-06-20 21:30,21,2.915,2.919,2.915,2.917,49
20170801|2017-06-20 22:00,21,2.916,2.916,2.915,2.916,26
20170801|2017-06-20 22:30,21,2.916,2.919,2.915,2.917,65
20170801|2017-06-20 23:00,21,2.917,2.917,2.913,2.915,91
20170801|2017-06-20 23:30,21,2.916,2.916,2.914,2.916,14
20170801|2017-06-21 00:00,21,2.914,2.916,2.914,2.914,29
20170801|2017-06-21 00:30,21,2.914,2.914,2.911,2.913,46
20170801|2017-06-21 01:00,21,2.913,2.915,2.913,2.914,18
20170801|2017-06-21 01:30,21,2.915,2.916,2.913,2.916,29
20170801|2017-06-21 02:00,21,2.916,2.919,2.913,2.914,124
20170801|2017-06-21 02:30,21,2.913,2.917,2.912,2.917,32
20170801|2017-06-21 03:00,21,2.916,2.92,2.916,2.919,96
20170801|2017-06-21 03:30,21,2.917,2.924,2.917,2.92,146
20170801|2017-06-21 04:00,21,2.922,2.925,2.917,2.917,71
20170801|2017-06-21 04:30,21,2.918,2.927,2.916,2.925,121
20170801|2017-06-21 05:00,21,2.926,2.954,2.926,2.951,863
20170801|2017-06-21 05:30,21,2.95,2.957,2.941,2.951,359
20170801|2017-06-21 06:00,21,2.952,2.959,2.949,2.956,385
20170801|2017-06-21 06:30,21,2.958,2.966,2.951,2.961,790
20170801|2017-06-21 07:00,21,2.962,2.963,2.943,2.949,840
20170801|2017-06-21 07:30,21,2.95,2.954,2.943,2.948,859
20170801|2017-06-21 08:00,21,2.949,2.954,2.943,2.948,2678
20170801|2017-06-21 08:30,21,2.948,2.963,2.945,2.954,3415
20170801|2017-06-21 09:00,21,2.955,2.962,2.952,2.955,1611
20170801|2017-06-21 09:30,21,2.956,2.959,2.947,2.95,2423
20170801|2017-06-21 10:00,21,2.95,2.95,2.939,2.941,2634
20170801|2017-06-21 10:30,21,2.941,2.942,2.934,2.938,1888
20170801|2017-06-21 11:00,21,2.938,2.938,2.931,2.932,1195
20170801|2017-06-21 11:30,21,2.931,2.932,2.915,2.922,2359
20170801|2017-06-21 12:00,21,2.922,2.922,2.914,2.914,1932
20170801|2017-06-21 12:30,21,2.914,2.915,2.899,2.903,2962
20170801|2017-06-21 13:00,21,2.904,2.918,2.904,2.917,4726
20170801|2017-06-21 13:30,21,2.918,2.92,2.911,2.916,1742
20170801|2017-06-21 14:00,21,2.916,2.919,2.915,2.917,341
20170801|2017-06-21 14:30,21,2.918,2.919,2.914,2.916,479
20170801|2017-06-21 15:00,21,2.916,2.919,2.915,2.919,322
20170801|2017-06-21 15:30,21,2.919,2.92,2.914,2.915,205
20170801|2017-06-21 17:00,22,2.921,2.923,2.913,2.918,87
20170801|2017-06-21 17:30,22,2.918,2.92,2.918,2.92,39
20170801|2017-06-21 18:00,22,2.919,2.919,2.911,2.915,37
20170801|2017-06-21 18:30,22,2.915,2.916,2.914,2.915,20
20170801|2017-06-21 19:00,22,2.914,2.918,2.914,2.917,24
20170801|2017-06-21 19:30,22,2.917,2.919,2.914,2.919,44
20170801|2017-06-21 20:00,22,2.92,2.92,2.918,2.919,36
20170801|2017-06-21 20:30,22,2.919,2.921,2.918,2.919,38
20170801|2017-06-21 21:00,22,2.919,2.92,2.918,2.92,10
20170801|2017-06-21 21:30,22,2.918,2.92,2.918,2.919,38
20170801|2017-06-21 22:00,22,2.919,2.919,2.918,2.918,14
20170801|2017-06-21 22:30,22,2.919,2.92,2.918,2.919,36
20170801|2017-06-21 23:00,22,2.92,2.92,2.919,2.92,16
20170801|2017-06-21 23:30,22,2.919,2.92,2.918,2.919,21
20170801|2017-06-22 00:00,22,2.918,2.919,2.918,2.919,14
20170801|2017-06-22 00:30,22,2.919,2.919,2.918,2.919,21
20170801|2017-06-22 01:00,22,2.919,2.92,2.916,2.917,38
20170801|2017-06-22 01:30,22,2.916,2.918,2.916,2.918,44
20170801|2017-06-22 02:00,22,2.918,2.929,2.916,2.927,438
20170801|2017-06-22 02:30,22,2.927,2.931,2.924,2.927,212
20170801|2017-06-22 03:00,22,2.927,2.939,2.927,2.934,323
20170801|2017-06-22 03:30,22,2.934,2.938,2.925,2.937,139
20170801|2017-06-22 04:00,22,2.937,2.944,2.936,2.941,160
20170801|2017-06-22 04:30,22,2.941,2.947,2.936,2.936,137
20170801|2017-06-22 05:00,22,2.937,2.937,2.923,2.93,201
20170801|2017-06-22 05:30,22,2.931,2.934,2.922,2.925,148
20170801|2017-06-22 06:00,22,2.924,2.934,2.924,2.925,267
20170801|2017-06-22 06:30,22,2.926,2.942,2.925,2.937,860
20170801|2017-06-22 07:00,22,2.935,2.939,2.932,2.933,1278
20170801|2017-06-22 07:30,22,2.933,2.936,2.921,2.924,1901
20170801|2017-06-22 08:00,22,2.923,2.934,2.913,2.925,3883
20170801|2017-06-22 08:30,22,2.924,2.924,2.909,2.917,3547
20170801|2017-06-22 09:00,22,2.918,2.937,2.909,2.936,4192
20170801|2017-06-22 09:30,22,2.936,2.98,2.875,2.947,16437
20170801|2017-06-22 10:00,22,2.946,2.953,2.942,2.949,3167
20170801|2017-06-22 10:30,22,2.948,2.948,2.937,2.941,2441
20170801|2017-06-22 11:00,22,2.941,2.944,2.935,2.937,2641
20170801|2017-06-22 11:30,22,2.936,2.948,2.934,2.935,1709
20170801|2017-06-22 12:00,22,2.934,2.936,2.914,2.918,2826
20170801|2017-06-22 12:30,22,2.918,2.923,2.914,2.921,1481
20170801|2017-06-22 13:00,22,2.922,2.923,2.911,2.914,4050
20170801|2017-06-22 13:30,22,2.913,2.922,2.913,2.921,1803
20170801|2017-06-22 14:00,22,2.921,2.923,2.917,2.923,443
20170801|2017-06-22 14:30,22,2.922,2.926,2.919,2.92,487
20170801|2017-06-22 15:00,22,2.92,2.921,2.916,2.92,477
20170801|2017-06-22 15:30,22,2.92,2.921,2.916,2.917,211
20170801|2017-06-22 17:00,23,2.91,2.917,2.91,2.917,103
20170801|2017-06-22 17:30,23,2.917,2.919,2.915,2.919,26
20170801|2017-06-22 18:00,23,2.919,2.919,2.917,2.919,17
20170801|2017-06-22 18:30,23,2.919,2.919,2.919,2.919,6
20170801|2017-06-22 19:00,23,2.92,2.921,2.918,2.92,19
20170801|2017-06-22 19:30,23,2.921,2.921,2.919,2.92,18
20170801|2017-06-22 20:00,23,2.921,2.93,2.92,2.929,117
20170801|2017-06-22 20:30,23,2.93,2.93,2.926,2.928,48
20170801|2017-06-22 21:00,23,2.93,2.931,2.927,2.927,90
20170801|2017-06-22 21:30,23,2.928,2.931,2.927,2.931,42
20170801|2017-06-22 22:00,23,2.931,2.933,2.929,2.93,40
20170801|2017-06-22 22:30,23,2.93,2.932,2.93,2.931,10
20170801|2017-06-22 23:00,23,2.93,2.931,2.928,2.928,33
20170801|2017-06-22 23:30,23,2.929,2.934,2.929,2.93,39
20170801|2017-06-23 00:00,23,2.93,2.93,2.928,2.929,28
20170801|2017-06-23 00:30,23,2.929,2.93,2.926,2.928,58
20170801|2017-06-23 01:00,23,2.926,2.929,2.924,2.925,70
20170801|2017-06-23 01:30,23,2.926,2.927,2.925,2.926,104
20170801|2017-06-23 02:00,23,2.925,2.932,2.923,2.929,130
20170801|2017-06-23 02:30,23,2.929,2.937,2.929,2.936,144
20170801|2017-06-23 03:00,23,2.935,2.936,2.928,2.929,255
20170801|2017-06-23 03:30,23,2.928,2.929,2.923,2.924,198
20170801|2017-06-23 04:00,23,2.923,2.928,2.923,2.927,121
20170801|2017-06-23 04:30,23,2.927,2.933,2.923,2.932,228
20170801|2017-06-23 05:00,23,2.932,2.938,2.928,2.937,185
20170801|2017-06-23 05:30,23,2.935,2.942,2.93,2.933,186
20170801|2017-06-23 06:00,23,2.934,2.944,2.932,2.938,184
20170801|2017-06-23 06:30,23,2.939,2.942,2.934,2.934,348
20170801|2017-06-23 07:00,23,2.936,2.939,2.929,2.931,961
20170801|2017-06-23 07:30,23,2.932,2.938,2.931,2.933,1342
20170801|2017-06-23 08:00,23,2.932,2.95,2.929,2.943,2535
20170801|2017-06-23 08:30,23,2.943,2.951,2.938,2.949,3337
20170801|2017-06-23 09:00,23,2.95,2.96,2.945,2.956,4640
20170801|2017-06-23 09:30,23,2.956,2.962,2.953,2.961,2744
20170801|2017-06-23 10:00,23,2.961,2.962,2.955,2.956,1616
20170801|2017-06-23 10:30,23,2.956,2.957,2.947,2.95,1492
20170801|2017-06-23 11:00,23,2.95,2.951,2.944,2.947,1258
20170801|2017-06-23 11:30,23,2.948,2.952,2.945,2.948,1259
20170801|2017-06-23 12:00,23,2.948,2.952,2.943,2.952,1302
20170801|2017-06-23 12:30,23,2.952,2.954,2.948,2.95,1273
20170801|2017-06-23 13:00,23,2.95,2.952,2.944,2.952,4861
20170801|2017-06-23 13:30,23,2.952,2.955,2.948,2.952,2580
20170801|2017-06-23 14:00,23,2.954,2.956,2.95,2.953,648
20170801|2017-06-23 14:30,23,2.952,2.955,2.949,2.95,704
20170801|2017-06-23 15:00,23,2.95,2.951,2.947,2.947,233
20170801|2017-06-23 15:30,23,2.947,2.953,2.945,2.945,592
20170801|2017-06-25 17:00,26,3.003,3.02,3.003,3.007,1531
20170801|2017-06-25 17:30,26,3.007,3.018,3.006,3.016,841
20170801|2017-06-25 18:00,26,3.016,3.024,3.016,3.022,340
20170801|2017-06-25 18:30,26,3.021,3.022,3.016,3.017,270
20170801|2017-06-25 19:00,26,3.017,3.019,3.016,3.017,116
20170801|2017-06-25 19:30,26,3.018,3.02,3.017,3.018,125
20170801|2017-06-25 20:00,26,3.019,3.019,3.016,3.018,136
20170801|2017-06-25 20:30,26,3.019,3.019,3.016,3.016,67
20170801|2017-06-25 21:00,26,3.017,3.018,3.015,3.017,197
20170801|2017-06-25 21:30,26,3.017,3.018,3.015,3.018,287
20170801|2017-06-25 22:00,26,3.018,3.018,3.017,3.018,57
20170801|2017-06-25 22:30,26,3.017,3.018,3.017,3.017,44
20170801|2017-06-25 23:00,26,3.018,3.018,3.016,3.017,29
20170801|2017-06-25 23:30,26,3.016,3.016,3.015,3.015,89
20170801|2017-06-26 00:00,26,3.016,3.016,3.015,3.015,49
20170801|2017-06-26 00:30,26,3.016,3.016,3.015,3.016,73
20170801|2017-06-26 01:00,26,3.015,3.016,3.014,3.014,226
20170801|2017-06-26 01:30,26,3.014,3.015,3.014,3.014,71
20170801|2017-06-26 02:00,26,3.014,3.015,3.009,3.009,690
20170801|2017-06-26 02:30,26,3.009,3.013,3.009,3.01,241
20170801|2017-06-26 03:00,26,3.01,3.015,3.009,3.01,331
20170801|2017-06-26 03:30,26,3.01,3.012,3.009,3.01,238
20170801|2017-06-26 04:00,26,3.009,3.012,3.009,3.009,208
20170801|2017-06-26 04:30,26,3.009,3.009,2.997,3,626
20170801|2017-06-26 05:00,26,3,3.002,2.998,3,437
20170801|2017-06-26 05:30,26,2.999,3.004,2.999,3.003,406
20170801|2017-06-26 06:00,26,3.004,3.011,3.002,3.008,597
20170801|2017-06-26 06:30,26,3.008,3.011,2.998,3,761
20170801|2017-06-26 07:00,26,3,3.005,2.993,2.999,2184
20170801|2017-06-26 07:30,26,3,3.011,2.995,3.002,2795
20170801|2017-06-26 08:00,26,3.002,3.042,3,3.04,10742
20170801|2017-06-26 08:30,26,3.04,3.042,3.027,3.031,8906
20170801|2017-06-26 09:00,26,3.031,3.036,3.024,3.035,4097
20170801|2017-06-26 09:30,26,3.035,3.036,3.028,3.034,2920
20170801|2017-06-26 10:00,26,3.034,3.038,3.028,3.03,2890
20170801|2017-06-26 10:30,26,3.031,3.033,3.024,3.027,3742
20170801|2017-06-26 11:00,26,3.026,3.029,3.017,3.028,5659
20170801|2017-06-26 11:30,26,3.029,3.047,3.028,3.041,6494
20170801|2017-06-26 12:00,26,3.042,3.045,3.033,3.036,2815
20170801|2017-06-26 12:30,26,3.036,3.042,3.036,3.042,2381
20170801|2017-06-26 13:00,26,3.041,3.052,3.04,3.049,7516
20170801|2017-06-26 13:30,26,3.049,3.051,3.048,3.05,2687
20170801|2017-06-26 14:00,26,3.05,3.059,3.049,3.059,2261
20170801|2017-06-26 14:30,26,3.059,3.073,3.058,3.062,4347
20170801|2017-06-26 15:00,26,3.063,3.069,3.06,3.068,836
20170801|2017-06-26 15:30,26,3.069,3.071,3.067,3.07,497
20170801|2017-06-26 17:00,27,3.067,3.072,3.064,3.066,365
20170801|2017-06-26 17:30,27,3.066,3.068,3.063,3.064,83
20170801|2017-06-26 18:00,27,3.063,3.064,3.059,3.061,107
20170801|2017-06-26 18:30,27,3.061,3.063,3.058,3.06,182
20170801|2017-06-26 19:00,27,3.061,3.066,3.053,3.058,421
20170801|2017-06-26 19:30,27,3.058,3.059,3.055,3.057,233
20170801|2017-06-26 20:00,27,3.058,3.061,3.057,3.058,144
20170801|2017-06-26 20:30,27,3.058,3.059,3.056,3.058,67
20170801|2017-06-26 21:00,27,3.058,3.059,3.056,3.058,113
20170801|2017-06-26 21:30,27,3.057,3.06,3.057,3.06,74
20170801|2017-06-26 22:00,27,3.06,3.06,3.058,3.058,97
20170801|2017-06-26 22:30,27,3.059,3.064,3.059,3.063,174
20170801|2017-06-26 23:00,27,3.064,3.065,3.062,3.062,110
20170801|2017-06-26 23:30,27,3.063,3.065,3.062,3.064,50
20170801|2017-06-27 00:00,27,3.065,3.067,3.065,3.066,77
20170801|2017-06-27 00:30,27,3.066,3.08,3.066,3.078,465
20170801|2017-06-27 01:00,27,3.078,3.08,3.073,3.079,298
20170801|2017-06-27 01:30,27,3.078,3.079,3.073,3.073,214
20170801|2017-06-27 02:00,27,3.073,3.077,3.071,3.075,174
20170801|2017-06-27 02:30,27,3.076,3.077,3.053,3.064,995
20170801|2017-06-27 03:00,27,3.064,3.074,3.062,3.067,613
20170801|2017-06-27 03:30,27,3.066,3.069,3.062,3.067,370
20170801|2017-06-27 04:00,27,3.067,3.07,3.066,3.069,172
20170801|2017-06-27 04:30,27,3.07,3.073,3.068,3.072,393
20170801|2017-06-27 05:00,27,3.072,3.072,3.061,3.065,542
20170801|2017-06-27 05:30,27,3.065,3.071,3.064,3.068,363
20170801|2017-06-27 06:00,27,3.067,3.075,3.065,3.068,735
20170801|2017-06-27 06:30,27,3.068,3.07,3.056,3.061,1135
20170801|2017-06-27 07:00,27,3.06,3.066,3.048,3.06,3122
20170801|2017-06-27 07:30,27,3.059,3.068,3.051,3.053,3064
20170801|2017-06-27 08:00,27,3.053,3.059,3.041,3.047,9380
20170801|2017-06-27 08:30,27,3.046,3.071,3.038,3.066,8010
20170801|2017-06-27 09:00,27,3.067,3.079,3.06,3.063,8965
20170801|2017-06-27 09:30,27,3.063,3.073,3.056,3.071,5684
20170801|2017-06-27 10:00,27,3.071,3.076,3.065,3.072,3994
20170801|2017-06-27 10:30,27,3.072,3.083,3.071,3.082,4557
20170801|2017-06-27 11:00,27,3.082,3.084,3.077,3.079,2476
20170801|2017-06-27 11:30,27,3.078,3.081,3.062,3.068,6056
20170801|2017-06-27 12:00,27,3.068,3.07,3.055,3.065,4548
20170801|2017-06-27 12:30,27,3.065,3.071,3.059,3.07,3941
20170801|2017-06-27 13:00,27,3.07,3.072,3.058,3.066,12879
20170801|2017-06-27 13:30,27,3.065,3.07,3.064,3.065,4971
20170801|2017-06-27 14:00,27,3.066,3.066,3.057,3.059,2158
20170801|2017-06-27 14:30,27,3.06,3.062,3.057,3.057,1406
20170801|2017-06-27 15:00,27,3.057,3.063,3.056,3.058,1540
20170801|2017-06-27 15:30,27,3.057,3.058,3.044,3.05,1944
20170801|2017-06-27 17:00,28,3.052,3.053,3.047,3.049,329
20170801|2017-06-27 17:30,28,3.049,3.052,3.047,3.052,97
20170801|2017-06-27 18:00,28,3.052,3.055,3.052,3.055,76
20170801|2017-06-27 18:30,28,3.054,3.055,3.053,3.054,62
20170801|2017-06-27 19:00,28,3.055,3.059,3.053,3.059,162
20170801|2017-06-27 19:30,28,3.058,3.061,3.058,3.061,57
20170801|2017-06-27 20:00,28,3.061,3.065,3.059,3.059,165
20170801|2017-06-27 20:30,28,3.058,3.06,3.058,3.059,55
20170801|2017-06-27 21:00,28,3.06,3.063,3.059,3.061,332
20170801|2017-06-27 21:30,28,3.061,3.069,3.06,3.06,223
20170801|2017-06-27 22:00,28,3.059,3.061,3.058,3.059,88
20170801|2017-06-27 22:30,28,3.059,3.06,3.058,3.06,57
20170801|2017-06-27 23:00,28,3.059,3.059,3.057,3.059,48
20170801|2017-06-27 23:30,28,3.059,3.064,3.058,3.063,160
20170801|2017-06-28 00:00,28,3.062,3.063,3.06,3.062,61
20170801|2017-06-28 00:30,28,3.061,3.064,3.06,3.061,92
20170801|2017-06-28 01:00,28,3.062,3.062,3.058,3.059,107
20170801|2017-06-28 01:30,28,3.059,3.063,3.056,3.063,267
20170801|2017-06-28 02:00,28,3.062,3.075,3.059,3.074,1053
20170801|2017-06-28 02:30,28,3.074,3.074,3.067,3.071,408
20170801|2017-06-28 03:00,28,3.07,3.073,3.067,3.071,278
20170801|2017-06-28 03:30,28,3.07,3.076,3.069,3.071,431
20170801|2017-06-28 04:00,28,3.072,3.117,3.07,3.105,3173
20170801|2017-06-28 04:30,28,3.105,3.114,3.102,3.109,1375
20170801|2017-06-28 05:00,28,3.11,3.111,3.098,3.101,1025
20170801|2017-06-28 05:30,28,3.101,3.107,3.099,3.105,560
20170801|2017-06-28 06:00,28,3.106,3.108,3.093,3.096,810
20170801|2017-06-28 06:30,28,3.096,3.112,3.096,3.104,1381
20170801|2017-06-28 07:00,28,3.103,3.106,3.093,3.105,3209
20170801|2017-06-28 07:30,28,3.104,3.116,3.095,3.097,5133
20170801|2017-06-28 08:00,28,3.097,3.102,3.089,3.097,5670
20170801|2017-06-28 08:30,28,3.096,3.106,3.095,3.104,4824
20170801|2017-06-28 09:00,28,3.104,3.105,3.089,3.095,6198
20170801|2017-06-28 09:30,28,3.096,3.106,3.093,3.105,5464
20170801|2017-06-28 10:00,28,3.105,3.106,3.095,3.098,2980
20170801|2017-06-28 10:30,28,3.098,3.1,3.095,3.097,2546
20170801|2017-06-28 11:00,28,3.098,3.099,3.091,3.094,3156
20170801|2017-06-28 11:30,28,3.093,3.1,3.087,3.096,4788
20170801|2017-06-28 12:00,28,3.096,3.097,3.086,3.093,3449
20170801|2017-06-28 12:30,28,3.092,3.101,3.079,3.101,7500
20170801|2017-06-28 13:00,28,3.102,3.106,3.092,3.093,16094
20170801|2017-06-28 13:30,28,3.092,3.093,3.081,3.081,3616
20170801|2017-06-28 14:00,28,3.081,3.087,3.081,3.086,1262
20170801|2017-06-28 14:30,28,3.086,3.087,3.08,3.083,1165
20170801|2017-06-28 15:00,28,3.082,3.083,3.075,3.078,1272
20170801|2017-06-28 15:30,28,3.077,3.081,3.077,3.081,496
20170801|2017-06-28 17:00,29,3.08,3.087,3.077,3.084,323
20170801|2017-06-28 17:30,29,3.084,3.085,3.08,3.084,113
20170801|2017-06-28 18:00,29,3.083,3.085,3.082,3.083,32
20170801|2017-06-28 18:30,29,3.083,3.093,3.082,3.09,210
20170801|2017-06-28 19:00,29,3.09,3.093,3.088,3.09,66
20170801|2017-06-28 19:30,29,3.09,3.095,3.089,3.095,123
20170801|2017-06-28 20:00,29,3.094,3.095,3.09,3.091,214
20170801|2017-06-28 20:30,29,3.09,3.092,3.087,3.088,65
20170801|2017-06-28 21:00,29,3.088,3.091,3.087,3.089,111
20170801|2017-06-28 21:30,29,3.088,3.089,3.087,3.088,37
20170801|2017-06-28 22:00,29,3.087,3.088,3.086,3.086,86
20170801|2017-06-28 22:30,29,3.087,3.087,3.084,3.084,40
20170801|2017-06-28 23:00,29,3.085,3.087,3.085,3.086,30
20170801|2017-06-28 23:30,29,3.086,3.086,3.084,3.085,44
20170801|2017-06-29 00:00,29,3.086,3.088,3.084,3.088,122
20170801|2017-06-29 00:30,29,3.088,3.09,3.087,3.088,136
20170801|2017-06-29 01:00,29,3.088,3.09,3.088,3.09,157
20170801|2017-06-29 01:30,29,3.089,3.09,3.089,3.09,101
20170801|2017-06-29 02:00,29,3.09,3.097,3.089,3.093,367
20170801|2017-06-29 02:30,29,3.092,3.094,3.087,3.093,592
20170801|2017-06-29 03:00,29,3.093,3.101,3.092,3.099,583
20170801|2017-06-29 03:30,29,3.099,3.102,3.094,3.095,232
20170801|2017-06-29 04:00,29,3.096,3.099,3.094,3.098,268
20170801|2017-06-29 04:30,29,3.099,3.104,3.097,3.102,783
20170801|2017-06-29 05:00,29,3.103,3.107,3.101,3.101,696
20170801|2017-06-29 05:30,29,3.102,3.104,3.091,3.098,1133
20170801|2017-06-29 06:00,29,3.097,3.1,3.095,3.097,337
20170801|2017-06-29 06:30,29,3.097,3.103,3.093,3.096,1148
20170801|2017-06-29 07:00,29,3.096,3.1,3.088,3.088,2445
20170801|2017-06-29 07:30,29,3.088,3.094,3.081,3.093,2464
20170801|2017-06-29 08:00,29,3.094,3.103,3.084,3.089,6152
20170801|2017-06-29 08:30,29,3.089,3.092,3.066,3.067,9817
20170801|2017-06-29 09:00,29,3.068,3.08,3.068,3.077,6772
20170801|2017-06-29 09:30,29,3.075,3.122,3.075,3.091,31776
20170801|2017-06-29 10:00,29,3.091,3.099,3.083,3.088,8367
20170801|2017-06-29 10:30,29,3.089,3.09,3.08,3.084,3069
20170801|2017-06-29 11:00,29,3.084,3.092,3.081,3.084,4718
20170801|2017-06-29 11:30,29,3.084,3.085,3.077,3.08,4456
20170801|2017-06-29 12:00,29,3.08,3.08,3.063,3.067,7904
20170801|2017-06-29 12:30,29,3.067,3.069,3.043,3.049,9299
20170801|2017-06-29 13:00,29,3.049,3.054,3.036,3.04,12994
20170801|2017-06-29 13:30,29,3.041,3.046,3.039,3.043,3349
20170801|2017-06-29 14:00,29,3.043,3.05,3.043,3.048,870
20170801|2017-06-29 14:30,29,3.048,3.053,3.043,3.05,1833
20170801|2017-06-29 15:00,29,3.051,3.052,3.034,3.037,1458
20170801|2017-06-29 15:30,29,3.037,3.038,3.032,3.037,734
20170801|2017-06-29 17:00,30,3.037,3.042,3.035,3.038,262
20170801|2017-06-29 17:30,30,3.038,3.039,3.036,3.037,92
20170801|2017-06-29 18:00,30,3.037,3.038,3.037,3.037,24
20170801|2017-06-29 18:30,30,3.038,3.039,3.037,3.039,26
20170801|2017-06-29 19:00,30,3.039,3.051,3.039,3.048,404
20170801|2017-06-29 19:30,30,3.048,3.05,3.045,3.047,152
20170801|2017-06-29 20:00,30,3.046,3.047,3.044,3.046,33
20170801|2017-06-29 20:30,30,3.045,3.05,3.045,3.049,57
20170801|2017-06-29 21:00,30,3.048,3.052,3.041,3.042,236
20170801|2017-06-29 21:30,30,3.043,3.044,3.039,3.043,155
20170801|2017-06-29 22:00,30,3.042,3.048,3.04,3.045,144
20170801|2017-06-29 22:30,30,3.045,3.045,3.04,3.042,125
20170801|2017-06-29 23:00,30,3.042,3.042,3.041,3.041,30
20170801|2017-06-29 23:30,30,3.042,3.046,3.041,3.041,88
20170801|2017-06-30 00:00,30,3.043,3.043,3.039,3.04,120
20170801|2017-06-30 00:30,30,3.04,3.04,3.036,3.037,133
20170801|2017-06-30 01:00,30,3.037,3.039,3.022,3.026,764
20170801|2017-06-30 01:30,30,3.026,3.029,3.018,3.021,373
20170801|2017-06-30 02:00,30,3.02,3.026,3.016,3.022,451
20170801|2017-06-30 02:30,30,3.024,3.025,3.017,3.021,285
20170801|2017-06-30 03:00,30,3.022,3.029,3.012,3.017,689
20170801|2017-06-30 03:30,30,3.016,3.021,3.01,3.021,320
20170801|2017-06-30 04:00,30,3.021,3.023,3.016,3.019,473
20170801|2017-06-30 04:30,30,3.018,3.025,3.016,3.025,535
20170801|2017-06-30 05:00,30,3.026,3.027,3.012,3.014,645
20170801|2017-06-30 05:30,30,3.014,3.017,3.007,3.011,720
20170801|2017-06-30 06:00,30,3.011,3.016,3.008,3.016,676
20170801|2017-06-30 06:30,30,3.015,3.02,3.015,3.02,602
20170801|2017-06-30 07:00,30,3.02,3.037,3.019,3.032,3404
20170801|2017-06-30 07:30,30,3.032,3.039,3.023,3.028,3307
20170801|2017-06-30 08:00,30,3.028,3.041,3.012,3.017,7916
20170801|2017-06-30 08:30,30,3.017,3.02,3.002,3.003,10161
20170801|2017-06-30 09:00,30,3.004,3.018,2.996,3.003,11191
20170801|2017-06-30 09:30,30,3.003,3.003,2.984,2.987,10143
20170801|2017-06-30 10:00,30,2.987,2.992,2.974,2.982,11000
20170801|2017-06-30 10:30,30,2.982,2.987,2.976,2.977,5022
20170801|2017-06-30 11:00,30,2.978,2.985,2.976,2.985,4066
20170801|2017-06-30 11:30,30,2.986,2.989,2.983,2.986,4373
20170801|2017-06-30 12:00,30,2.986,3.001,2.985,2.996,6945
20170801|2017-06-30 12:30,30,2.996,2.998,2.988,2.996,4104
20170801|2017-06-30 13:00,30,2.996,3.04,2.996,3.035,21690
20170801|2017-06-30 13:30,30,3.035,3.039,3.029,3.037,4461
20170801|2017-06-30 14:00,30,3.037,3.041,3.032,3.033,1684
20170801|2017-06-30 14:30,30,3.033,3.036,3.023,3.03,1188
20170801|2017-06-30 15:00,30,3.03,3.033,3.028,3.032,420
20170801|2017-06-30 15:30,30,3.032,3.043,3.032,3.041,760
20170801|2017-07-02 17:00,3,2.949,2.955,2.935,2.951,3045
20170801|2017-07-02 17:30,3,2.952,2.956,2.95,2.955,567
20170801|2017-07-02 18:00,3,2.955,2.955,2.95,2.955,253
20170801|2017-07-02 18:30,3,2.954,2.956,2.951,2.953,235
20170801|2017-07-02 19:00,3,2.953,2.954,2.948,2.949,309
20170801|2017-07-02 19:30,3,2.95,2.956,2.95,2.952,238
20170801|2017-07-02 20:00,3,2.953,2.955,2.951,2.953,219
20170801|2017-07-02 20:30,3,2.953,2.953,2.949,2.952,127
20170801|2017-07-02 21:00,3,2.951,2.952,2.944,2.949,273
20170801|2017-07-02 21:30,3,2.95,2.952,2.948,2.95,77
20170801|2017-07-02 22:00,3,2.95,2.95,2.948,2.949,108
20170801|2017-07-02 22:30,3,2.949,2.952,2.946,2.951,68
20170801|2017-07-02 23:00,3,2.952,2.954,2.95,2.954,101
20170801|2017-07-02 23:30,3,2.953,2.956,2.952,2.956,135
20170801|2017-07-03 00:00,3,2.955,2.959,2.955,2.958,334
20170801|2017-07-03 00:30,3,2.957,2.961,2.954,2.955,194
20170801|2017-07-03 01:00,3,2.955,2.956,2.953,2.956,53
20170801|2017-07-03 01:30,3,2.956,2.958,2.955,2.957,85
20170801|2017-07-03 02:00,3,2.957,2.959,2.954,2.956,266
20170801|2017-07-03 02:30,3,2.956,2.971,2.955,2.969,704
20170801|2017-07-03 03:00,3,2.97,2.973,2.969,2.972,380
20170801|2017-07-03 03:30,3,2.972,2.98,2.971,2.973,827
20170801|2017-07-03 04:00,3,2.973,2.98,2.972,2.977,326
20170801|2017-07-03 04:30,3,2.977,2.991,2.977,2.987,580
20170801|2017-07-03 05:00,3,2.987,2.987,2.979,2.979,729
20170801|2017-07-03 05:30,3,2.979,2.984,2.975,2.975,497
20170801|2017-07-03 06:00,3,2.977,2.986,2.975,2.986,498
20170801|2017-07-03 06:30,3,2.985,2.991,2.983,2.986,573
20170801|2017-07-03 07:00,3,2.987,2.999,2.981,2.994,2517
20170801|2017-07-03 07:30,3,2.994,3.019,2.991,3.018,4131
20170801|2017-07-03 08:00,3,3.018,3.032,3.008,3.024,9809
20170801|2017-07-03 08:30,3,3.025,3.044,3.025,3.039,7188
20170801|2017-07-03 09:00,3,3.04,3.05,3.029,3.036,9333
20170801|2017-07-03 09:30,3,3.037,3.038,3.027,3.031,5663
20170801|2017-07-03 10:00,3,3.032,3.042,3.026,3.04,3484
20170801|2017-07-03 10:30,3,3.04,3.04,2.977,2.992,10933
20170801|2017-07-03 11:00,3,2.992,2.995,2.955,2.959,14590
20170801|2017-07-03 11:30,3,2.958,2.985,2.957,2.98,10232
20170801|2017-07-03 12:00,3,2.98,2.981,2.964,2.973,4182
20170801|2017-07-03 12:30,3,2.973,2.981,2.957,2.958,1907
20170801|2017-07-03 13:00,3,2.959,2.962,2.946,2.95,7413
20170801|2017-07-03 13:30,3,2.95,2.952,2.942,2.95,1985
20170801|2017-07-03 14:00,3,2.95,2.951,2.945,2.949,789
20170801|2017-07-03 14:30,3,2.95,2.95,2.946,2.949,966
20170801|2017-07-03 15:00,3,2.949,2.951,2.947,2.95,285
20170801|2017-07-03 15:30,3,2.949,2.958,2.948,2.95,444
20170801|2017-07-03 17:00,5,2.952,2.956,2.95,2.955,139
20170801|2017-07-03 17:30,5,2.955,2.956,2.953,2.953,63
20170801|2017-07-03 18:00,5,2.955,2.96,2.953,2.96,74
20170801|2017-07-03 18:30,5,2.96,2.962,2.956,2.959,152
20170801|2017-07-03 19:00,5,2.96,2.96,2.954,2.957,148
20170801|2017-07-03 19:30,5,2.956,2.959,2.955,2.959,77
20170801|2017-07-03 20:00,5,2.958,2.96,2.957,2.958,35
20170801|2017-07-03 20:30,5,2.96,2.969,2.959,2.968,392
20170801|2017-07-03 21:00,5,2.967,2.972,2.966,2.969,139
20170801|2017-07-03 21:30,5,2.97,2.971,2.968,2.97,63
20170801|2017-07-03 22:00,5,2.968,2.97,2.967,2.967,30
20170801|2017-07-03 22:30,5,2.968,2.968,2.965,2.966,149
20170801|2017-07-03 23:00,5,2.967,2.967,2.965,2.965,39
20170801|2017-07-03 23:30,5,2.966,2.968,2.962,2.965,234
20170801|2017-07-04 00:00,5,2.964,2.966,2.954,2.959,312
20170801|2017-07-04 00:30,5,2.959,2.961,2.954,2.957,150
20170801|2017-07-04 01:00,5,2.955,2.959,2.952,2.959,175
20170801|2017-07-04 01:30,5,2.959,2.965,2.957,2.965,173
20170801|2017-07-04 02:00,5,2.965,2.975,2.962,2.97,355
20170801|2017-07-04 02:30,5,2.968,2.971,2.962,2.968,522
20170801|2017-07-04 03:00,5,2.969,2.971,2.962,2.964,142
20170801|2017-07-04 03:30,5,2.964,2.968,2.961,2.968,139
20170801|2017-07-04 04:00,5,2.968,2.968,2.961,2.963,100
20170801|2017-07-04 04:30,5,2.961,2.965,2.958,2.96,169
20170801|2017-07-04 05:00,5,2.961,2.964,2.957,2.964,106
20170801|2017-07-04 05:30,5,2.964,2.971,2.96,2.961,338
20170801|2017-07-04 06:00,5,2.96,2.963,2.958,2.959,176
20170801|2017-07-04 06:30,5,2.959,2.963,2.95,2.951,403
20170801|2017-07-04 07:00,5,2.951,2.962,2.95,2.954,884
20170801|2017-07-04 07:30,5,2.956,2.957,2.95,2.956,533
20170801|2017-07-04 08:00,5,2.956,2.982,2.956,2.978,2835
20170801|2017-07-04 08:30,5,2.979,2.987,2.972,2.977,1373
20170801|2017-07-04 09:00,5,2.978,2.99,2.978,2.983,1076
20170801|2017-07-04 09:30,5,2.984,2.985,2.972,2.976,660
20170801|2017-07-04 10:00,5,2.975,2.976,2.962,2.968,1235
20170801|2017-07-04 10:30,5,2.968,2.985,2.968,2.984,944
20170801|2017-07-04 11:00,5,2.984,2.993,2.98,2.982,1141
20170801|2017-07-04 11:30,5,2.982,2.988,2.974,2.984,634
20170801|2017-07-04 17:00,5,2.978,2.983,2.973,2.982,201
20170801|2017-07-04 17:30,5,2.981,2.983,2.978,2.978,69
20170801|2017-07-04 18:00,5,2.98,2.984,2.98,2.984,79
20170801|2017-07-04 18:30,5,2.983,2.987,2.983,2.983,55
20170801|2017-07-04 19:00,5,2.983,2.989,2.983,2.987,101
20170801|2017-07-04 19:30,5,2.988,2.992,2.985,2.986,127
20170801|2017-07-04 20:00,5,2.986,2.987,2.984,2.984,56
20170801|2017-07-04 20:30,5,2.984,2.985,2.976,2.978,147
20170801|2017-07-04 21:00,5,2.979,2.986,2.977,2.986,167
20170801|2017-07-04 21:30,5,2.987,2.987,2.984,2.984,86
20170801|2017-07-04 22:00,5,2.984,2.985,2.983,2.984,25
20170801|2017-07-04 22:30,5,2.984,2.991,2.981,2.991,184
20170801|2017-07-04 23:00,5,2.991,2.991,2.984,2.984,54
20170801|2017-07-04 23:30,5,2.985,2.988,2.984,2.986,68
20170801|2017-07-05 00:00,5,2.986,2.988,2.986,2.988,49
20170801|2017-07-05 00:30,5,2.988,2.988,2.985,2.985,55
20170801|2017-07-05 01:00,5,2.986,2.99,2.984,2.988,175
20170801|2017-07-05 01:30,5,2.988,2.992,2.988,2.989,123
20170801|2017-07-05 02:00,5,2.989,2.989,2.976,2.981,310
20170801|2017-07-05 02:30,5,2.98,2.983,2.977,2.979,247
20170801|2017-07-05 03:00,5,2.98,3.006,2.98,3.006,1348
20170801|2017-07-05 03:30,5,3.005,3.014,3.004,3.006,995
20170801|2017-07-05 04:00,5,3.005,3.02,3.004,3.012,803
20170801|2017-07-05 04:30,5,3.011,3.013,3.003,3.012,405
20170801|2017-07-05 05:00,5,3.011,3.013,2.999,3.001,596
20170801|2017-07-05 05:30,5,3.001,3.002,2.989,2.991,968
20170801|2017-07-05 06:00,5,2.991,2.991,2.953,2.962,2613
20170801|2017-07-05 06:30,5,2.961,2.968,2.953,2.959,1501
20170801|2017-07-05 07:00,5,2.959,2.975,2.958,2.967,4329
20170801|2017-07-05 07:30,5,2.966,2.966,2.943,2.948,4843
20170801|2017-07-05 08:00,5,2.948,2.952,2.892,2.906,21495
20170801|2017-07-05 08:30,5,2.906,2.912,2.898,2.906,12468
20170801|2017-07-05 09:00,5,2.906,2.907,2.891,2.893,8649
20170801|2017-07-05 09:30,5,2.893,2.897,2.862,2.867,19283
20170801|2017-07-05 10:00,5,2.868,2.869,2.858,2.862,12499
20170801|2017-07-05 10:30,5,2.862,2.862,2.847,2.857,10819
20170801|2017-07-05 11:00,5,2.857,2.862,2.852,2.854,6288
20170801|2017-07-05 11:30,5,2.854,2.863,2.841,2.843,10484
20170801|2017-07-05 12:00,5,2.843,2.847,2.832,2.836,10757
20170801|2017-07-05 12:30,5,2.837,2.842,2.832,2.842,6274
20170801|2017-07-05 13:00,5,2.841,2.844,2.836,2.839,11824
20170801|2017-07-05 13:30,5,2.84,2.848,2.839,2.845,5098
20170801|2017-07-05 14:00,5,2.845,2.853,2.842,2.852,2444
20170801|2017-07-05 14:30,5,2.853,2.855,2.845,2.855,2965
20170801|2017-07-05 15:00,5,2.855,2.855,2.849,2.85,632
20170801|2017-07-05 15:30,5,2.85,2.855,2.849,2.853,688
20170801|2017-07-05 17:00,6,2.857,2.858,2.849,2.857,416
20170801|2017-07-05 17:30,6,2.857,2.862,2.857,2.859,281
20170801|2017-07-05 18:00,6,2.859,2.859,2.854,2.857,161
20170801|2017-07-05 18:30,6,2.857,2.859,2.855,2.855,87
20170801|2017-07-05 19:00,6,2.856,2.858,2.854,2.855,164
20170801|2017-07-05 19:30,6,2.855,2.856,2.853,2.854,93
20170801|2017-07-05 20:00,6,2.853,2.859,2.853,2.858,155
20170801|2017-07-05 20:30,6,2.858,2.863,2.857,2.86,182
20170801|2017-07-05 21:00,6,2.86,2.862,2.859,2.86,113
20170801|2017-07-05 21:30,6,2.86,2.862,2.859,2.862,101
20170801|2017-07-05 22:00,6,2.862,2.863,2.852,2.858,289
20170801|2017-07-05 22:30,6,2.858,2.86,2.858,2.86,36
20170801|2017-07-05 23:00,6,2.86,2.86,2.857,2.857,33
20170801|2017-07-05 23:30,6,2.857,2.862,2.857,2.858,179
20170801|2017-07-06 00:00,6,2.859,2.86,2.858,2.86,46
20170801|2017-07-06 00:30,6,2.859,2.871,2.859,2.868,412
20170801|2017-07-06 01:00,6,2.868,2.871,2.865,2.866,220
20170801|2017-07-06 01:30,6,2.867,2.869,2.866,2.867,121
20170801|2017-07-06 02:00,6,2.867,2.874,2.866,2.873,318
20170801|2017-07-06 02:30,6,2.872,2.877,2.866,2.869,500
20170801|2017-07-06 03:00,6,2.869,2.878,2.867,2.876,449
20170801|2017-07-06 03:30,6,2.876,2.877,2.869,2.877,338
20170801|2017-07-06 04:00,6,2.877,2.881,2.87,2.87,464
20170801|2017-07-06 04:30,6,2.87,2.886,2.865,2.879,1387
20170801|2017-07-06 05:00,6,2.88,2.892,2.877,2.886,1395
20170801|2017-07-06 05:30,6,2.886,2.886,2.871,2.873,489
20170801|2017-07-06 06:00,6,2.874,2.887,2.865,2.885,1322
20170801|2017-07-06 06:30,6,2.886,2.889,2.877,2.886,1469
20170801|2017-07-06 07:00,6,2.887,2.89,2.874,2.886,3638
20170801|2017-07-06 07:30,6,2.885,2.892,2.868,2.891,8152
20170801|2017-07-06 08:00,6,2.89,2.892,2.866,2.868,8274
20170801|2017-07-06 08:30,6,2.868,2.883,2.863,2.88,7046
20170801|2017-07-06 09:00,6,2.88,2.885,2.872,2.884,6252
20170801|2017-07-06 09:30,6,2.884,2.884,2.868,2.879,5749
20170801|2017-07-06 10:00,6,2.88,2.883,2.868,2.873,5914
20170801|2017-07-06 10:30,6,2.874,2.874,2.863,2.869,4006
20170801|2017-07-06 11:00,6,2.869,2.877,2.863,2.876,3059
20170801|2017-07-06 11:30,6,2.876,2.882,2.873,2.877,3798
20170801|2017-07-06 12:00,6,2.877,2.888,2.873,2.875,6441
20170801|2017-07-06 12:30,6,2.876,2.877,2.867,2.869,3420
20170801|2017-07-06 13:00,6,2.868,2.893,2.863,2.887,15033
20170801|2017-07-06 13:30,6,2.887,2.89,2.882,2.887,3736
20170801|2017-07-06 14:00,6,2.887,2.893,2.885,2.887,1452
20170801|2017-07-06 14:30,6,2.888,2.892,2.887,2.89,908
20170801|2017-07-06 15:00,6,2.89,2.891,2.888,2.891,331
20170801|2017-07-06 15:30,6,2.89,2.893,2.89,2.892,571
20170801|2017-07-06 17:00,7,2.899,2.899,2.891,2.891,223
20170801|2017-07-06 17:30,7,2.891,2.893,2.889,2.89,130
20170801|2017-07-06 18:00,7,2.89,2.89,2.884,2.886,238
20170801|2017-07-06 18:30,7,2.885,2.886,2.882,2.885,112
20170801|2017-07-06 19:00,7,2.887,2.888,2.885,2.886,65
20170801|2017-07-06 19:30,7,2.885,2.886,2.882,2.886,140
20170801|2017-07-06 20:00,7,2.885,2.889,2.885,2.886,93
20170801|2017-07-06 20:30,7,2.887,2.889,2.885,2.885,72
20170801|2017-07-06 21:00,7,2.884,2.885,2.883,2.885,39
20170801|2017-07-06 21:30,7,2.886,2.891,2.886,2.891,75
20170801|2017-07-06 22:00,7,2.891,2.893,2.889,2.889,69
20170801|2017-07-06 22:30,7,2.89,2.891,2.89,2.891,16
20170801|2017-07-06 23:00,7,2.89,2.892,2.889,2.89,42
20170801|2017-07-06 23:30,7,2.889,2.892,2.889,2.89,46
20170801|2017-07-07 00:00,7,2.89,2.896,2.89,2.894,107
20170801|2017-07-07 00:30,7,2.895,2.903,2.895,2.902,369
20170801|2017-07-07 01:00,7,2.902,2.909,2.9,2.901,285
20170801|2017-07-07 01:30,7,2.901,2.908,2.901,2.907,149
20170801|2017-07-07 02:00,7,2.907,2.92,2.907,2.913,996
20170801|2017-07-07 02:30,7,2.913,2.915,2.906,2.908,168
20170801|2017-07-07 03:00,7,2.908,2.918,2.907,2.915,378
20170801|2017-07-07 03:30,7,2.914,2.916,2.907,2.91,368
20170801|2017-07-07 04:00,7,2.909,2.913,2.907,2.907,273
20170801|2017-07-07 04:30,7,2.907,2.919,2.907,2.914,408
20170801|2017-07-07 05:00,7,2.915,2.918,2.911,2.914,257
20170801|2017-07-07 05:30,7,2.914,2.925,2.913,2.917,596
20170801|2017-07-07 06:00,7,2.917,2.933,2.913,2.929,1489
20170801|2017-07-07 06:30,7,2.929,2.932,2.922,2.924,897
20170801|2017-07-07 07:00,7,2.925,2.926,2.915,2.924,2112
20170801|2017-07-07 07:30,7,2.923,2.946,2.921,2.944,5559
20170801|2017-07-07 08:00,7,2.945,2.947,2.935,2.94,7314
20170801|2017-07-07 08:30,7,2.939,2.94,2.919,2.922,7870
20170801|2017-07-07 09:00,7,2.923,2.94,2.897,2.912,7081
20170801|2017-07-07 09:30,7,2.92,2.92,2.88,2.905,24051
20170801|2017-07-07 10:00,7,2.905,2.917,2.892,2.904,8295
20170801|2017-07-07 10:30,7,2.904,2.904,2.883,2.891,4857
20170801|2017-07-07 11:00,7,2.892,2.903,2.878,2.878,4902
20170801|2017-07-07 11:30,7,2.879,2.88,2.864,2.879,7706
20170801|2017-07-07 12:00,7,2.878,2.879,2.854,2.862,6443
20170801|2017-07-07 12:30,7,2.862,2.867,2.851,2.855,5253
20170801|2017-07-07 13:00,7,2.856,2.868,2.847,2.861,10024
20170801|2017-07-07 13:30,7,2.862,2.864,2.857,2.861,2356
20170801|2017-07-07 14:00,7,2.861,2.866,2.856,2.86,1285
20170801|2017-07-07 14:30,7,2.861,2.862,2.854,2.861,1436
20170801|2017-07-07 15:00,7,2.861,2.862,2.855,2.855,522
20170801|2017-07-07 15:30,7,2.856,2.861,2.853,2.854,660
20170801|2017-07-09 17:00,10,2.898,2.899,2.882,2.891,845
20170801|2017-07-09 17:30,10,2.89,2.899,2.882,2.888,398
20170801|2017-07-09 18:00,10,2.888,2.892,2.887,2.889,100
20170801|2017-07-09 18:30,10,2.89,2.89,2.889,2.889,65
20170801|2017-07-09 19:00,10,2.889,2.89,2.886,2.887,165
20170801|2017-07-09 19:30,10,2.887,2.889,2.883,2.888,189
20170801|2017-07-09 20:00,10,2.888,2.893,2.888,2.89,138
20170801|2017-07-09 20:30,10,2.89,2.89,2.886,2.889,112
20170801|2017-07-09 21:00,10,2.889,2.889,2.887,2.887,46
20170801|2017-07-09 21:30,10,2.887,2.89,2.887,2.889,41
20170801|2017-07-09 22:00,10,2.888,2.889,2.887,2.889,25
20170801|2017-07-09 22:30,10,2.89,2.893,2.889,2.89,64
20170801|2017-07-09 23:00,10,2.89,2.892,2.89,2.891,41
20170801|2017-07-09 23:30,10,2.891,2.898,2.891,2.896,281
20170801|2017-07-10 00:00,10,2.896,2.902,2.893,2.899,447
20170801|2017-07-10 00:30,10,2.898,2.899,2.892,2.893,176
20170801|2017-07-10 01:00,10,2.893,2.894,2.886,2.888,389
20170801|2017-07-10 01:30,10,2.887,2.89,2.883,2.883,264
20170801|2017-07-10 02:00,10,2.884,2.884,2.87,2.874,682
20170801|2017-07-10 02:30,10,2.875,2.888,2.873,2.881,817
20170801|2017-07-10 03:00,10,2.881,2.895,2.88,2.894,467
20170801|2017-07-10 03:30,10,2.894,2.898,2.89,2.895,268
20170801|2017-07-10 04:00,10,2.895,2.896,2.889,2.892,416
20170801|2017-07-10 04:30,10,2.891,2.908,2.89,2.902,824
20170801|2017-07-10 05:00,10,2.902,2.906,2.889,2.894,809
20170801|2017-07-10 05:30,10,2.895,2.896,2.879,2.885,592
20170801|2017-07-10 06:00,10,2.885,2.906,2.88,2.903,1451
20170801|2017-07-10 06:30,10,2.904,2.919,2.899,2.913,1966
20170801|2017-07-10 07:00,10,2.913,2.925,2.907,2.924,3182
20170801|2017-07-10 07:30,10,2.924,2.925,2.908,2.925,3690
20170801|2017-07-10 08:00,10,2.925,2.932,2.908,2.93,7644
20170801|2017-07-10 08:30,10,2.93,2.931,2.917,2.919,5526
20170801|2017-07-10 09:00,10,2.92,2.927,2.913,2.924,4926
20170801|2017-07-10 09:30,10,2.923,2.936,2.918,2.935,5039
20170801|2017-07-10 10:00,10,2.935,2.943,2.933,2.934,8822
20170801|2017-07-10 10:30,10,2.935,2.939,2.932,2.938,4129
20170801|2017-07-10 11:00,10,2.939,2.946,2.935,2.938,5611
20170801|2017-07-10 11:30,10,2.938,2.938,2.925,2.932,6683
20170801|2017-07-10 12:00,10,2.932,2.935,2.924,2.926,3161
20170801|2017-07-10 12:30,10,2.926,2.936,2.925,2.931,3065
20170801|2017-07-10 13:00,10,2.931,2.938,2.924,2.928,10514
20170801|2017-07-10 13:30,10,2.928,2.929,2.922,2.924,3035
20170801|2017-07-10 14:00,10,2.923,2.926,2.921,2.921,1237
20170801|2017-07-10 14:30,10,2.921,2.924,2.916,2.92,1748
20170801|2017-07-10 15:00,10,2.92,2.925,2.92,2.923,435
20170801|2017-07-10 15:30,10,2.923,2.925,2.92,2.924,368
20170801|2017-07-10 17:00,11,2.925,2.926,2.921,2.924,132
20170801|2017-07-10 17:30,11,2.923,2.925,2.923,2.925,35
20170801|2017-07-10 18:00,11,2.925,2.926,2.924,2.925,25
20170801|2017-07-10 18:30,11,2.925,2.931,2.925,2.926,208
20170801|2017-07-10 19:00,11,2.929,2.929,2.928,2.928,57
20170801|2017-07-10 19:30,11,2.929,2.929,2.925,2.925,40
20170801|2017-07-10 20:00,11,2.925,2.926,2.923,2.923,70
20170801|2017-07-10 20:30,11,2.924,2.927,2.923,2.925,103
20170801|2017-07-10 21:00,11,2.926,2.926,2.925,2.925,32
20170801|2017-07-10 21:30,11,2.925,2.927,2.925,2.926,77
20170801|2017-07-10 22:00,11,2.927,2.929,2.926,2.928,80
20170801|2017-07-10 22:30,11,2.929,2.929,2.927,2.927,37
20170801|2017-07-10 23:00,11,2.928,2.929,2.927,2.929,34
20170801|2017-07-10 23:30,11,2.927,2.929,2.926,2.928,54
20170801|2017-07-11 00:00,11,2.928,2.933,2.927,2.933,173
20170801|2017-07-11 00:30,11,2.933,2.934,2.931,2.931,70
20170801|2017-07-11 01:00,11,2.931,2.933,2.926,2.933,201
20170801|2017-07-11 01:30,11,2.932,2.935,2.931,2.934,168
20170801|2017-07-11 02:00,11,2.933,2.935,2.931,2.933,194
20170801|2017-07-11 02:30,11,2.932,2.94,2.931,2.935,395
20170801|2017-07-11 03:00,11,2.935,2.935,2.931,2.932,206
20170801|2017-07-11 03:30,11,2.932,2.94,2.931,2.939,302
20170801|2017-07-11 04:00,11,2.939,2.94,2.933,2.934,226
20170801|2017-07-11 04:30,11,2.934,2.94,2.931,2.94,402
20170801|2017-07-11 05:00,11,2.94,2.96,2.933,2.957,1545
20170801|2017-07-11 05:30,11,2.956,2.957,2.945,2.953,675
20170801|2017-07-11 06:00,11,2.953,2.96,2.95,2.958,806
20170801|2017-07-11 06:30,11,2.958,2.988,2.953,2.979,3514
20170801|2017-07-11 07:00,11,2.979,2.992,2.972,2.978,4564
20170801|2017-07-11 07:30,11,2.978,2.987,2.975,2.984,2680
20170801|2017-07-11 08:00,11,2.984,2.997,2.979,2.985,7506
20170801|2017-07-11 08:30,11,2.985,3.003,2.985,3.001,8591
20170801|2017-07-11 09:00,11,3.001,3.014,2.996,3.014,8005
20170801|2017-07-11 09:30,11,3.014,3.037,3.014,3.035,14852
20170801|2017-07-11 10:00,11,3.036,3.037,3.026,3.03,7823
20170801|2017-07-11 10:30,11,3.03,3.044,3.029,3.044,5330
20170801|2017-07-11 11:00,11,3.044,3.046,3.025,3.026,7702
20170801|2017-07-11 11:30,11,3.027,3.041,3.025,3.039,4681
20170801|2017-07-11 12:00,11,3.039,3.043,3.034,3.039,4050
20170801|2017-07-11 12:30,11,3.039,3.046,3.038,3.043,4573
20170801|2017-07-11 13:00,11,3.044,3.053,3.042,3.048,18157
20170801|2017-07-11 13:30,11,3.048,3.049,3.038,3.044,5031
20170801|2017-07-11 14:00,11,3.044,3.044,3.033,3.036,2579
20170801|2017-07-11 14:30,11,3.036,3.036,3.028,3.032,3360
20170801|2017-07-11 15:00,11,3.032,3.037,3.028,3.034,1113
20170801|2017-07-11 15:30,11,3.034,3.042,3.034,3.036,772
20170801|2017-07-11 17:00,12,3.035,3.041,3.034,3.04,258
20170801|2017-07-11 17:30,12,3.04,3.041,3.038,3.04,34
20170801|2017-07-11 18:00,12,3.04,3.041,3.039,3.04,25
20170801|2017-07-11 18:30,12,3.041,3.041,3.038,3.038,45
20170801|2017-07-11 19:00,12,3.038,3.04,3.035,3.035,201
20170801|2017-07-11 19:30,12,3.035,3.039,3.035,3.039,99
20170801|2017-07-11 20:00,12,3.04,3.042,3.04,3.04,162
20170801|2017-07-11 20:30,12,3.04,3.041,3.037,3.041,60
20170801|2017-07-11 21:00,12,3.041,3.043,3.038,3.04,113
20170801|2017-07-11 21:30,12,3.04,3.041,3.039,3.04,85
20170801|2017-07-11 22:00,12,3.04,3.041,3.036,3.037,80
20170801|2017-07-11 22:30,12,3.038,3.038,3.037,3.038,28
20170801|2017-07-11 23:00,12,3.037,3.039,3.037,3.037,56
20170801|2017-07-11 23:30,12,3.037,3.037,3.03,3.032,287
20170801|2017-07-12 00:00,12,3.032,3.035,3.03,3.032,137
20170801|2017-07-12 00:30,12,3.031,3.033,3.029,3.029,193
20170801|2017-07-12 01:00,12,3.029,3.032,3.028,3.031,251
20170801|2017-07-12 01:30,12,3.031,3.032,3.03,3.031,82
20170801|2017-07-12 02:00,12,3.031,3.033,3.022,3.024,606
20170801|2017-07-12 02:30,12,3.025,3.027,3.022,3.025,225
20170801|2017-07-12 03:00,12,3.026,3.029,3.023,3.024,155
20170801|2017-07-12 03:30,12,3.024,3.028,3.02,3.023,436
20170801|2017-07-12 04:00,12,3.023,3.035,3.021,3.029,393
20170801|2017-07-12 04:30,12,3.028,3.032,3.022,3.03,339
20170801|2017-07-12 05:00,12,3.028,3.033,3.017,3.021,1030
20170801|2017-07-12 05:30,12,3.02,3.023,3.011,3.02,847
20170801|2017-07-12 06:00,12,3.02,3.029,3.012,3.025,1062
20170801|2017-07-12 06:30,12,3.026,3.027,3.009,3.026,1578
20170801|2017-07-12 07:00,12,3.025,3.026,3.006,3.007,3184
20170801|2017-07-12 07:30,12,3.007,3.014,2.998,3.002,5489
20170801|2017-07-12 08:00,12,3.002,3.01,2.987,2.994,10895
20170801|2017-07-12 08:30,12,2.993,3.015,2.985,3.007,8919
20170801|2017-07-12 09:00,12,3.006,3.016,2.992,2.995,6602
20170801|2017-07-12 09:30,12,2.995,2.997,2.98,2.98,8538
20170801|2017-07-12 10:00,12,2.981,2.99,2.98,2.99,5979
20170801|2017-07-12 10:30,12,2.989,2.994,2.986,2.989,2956
20170801|2017-07-12 11:00,12,2.989,2.997,2.98,2.983,3304
20170801|2017-07-12 11:30,12,2.982,2.986,2.97,2.983,8161
20170801|2017-07-12 12:00,12,2.983,2.991,2.978,2.983,4107
20170801|2017-07-12 12:30,12,2.983,2.993,2.975,2.975,4650
20170801|2017-07-12 13:00,12,2.975,2.989,2.975,2.985,9038
20170801|2017-07-12 13:30,12,2.985,2.994,2.984,2.991,3272
20170801|2017-07-12 14:00,12,2.991,2.994,2.988,2.992,1035
20170801|2017-07-12 14:30,12,2.992,3,2.99,2.997,1902
20170801|2017-07-12 15:00,12,2.997,2.998,2.993,2.993,496
20170801|2017-07-12 15:30,12,2.994,3,2.991,2.995,554
20170801|2017-07-12 17:00,13,2.992,3.006,2.992,3.002,291
20170801|2017-07-12 17:30,13,3.002,3.003,2.999,3.001,84
20170801|2017-07-12 18:00,13,3.002,3.002,2.999,3,43
20170801|2017-07-12 18:30,13,2.999,3.001,2.999,3.001,24
20170801|2017-07-12 19:00,13,3.001,3.006,3,3.005,156
20170801|2017-07-12 19:30,13,3.004,3.006,3.003,3.006,85
20170801|2017-07-12 20:00,13,3.006,3.013,3.004,3.009,442
20170801|2017-07-12 20:30,13,3.008,3.01,3.007,3.007,125
20170801|2017-07-12 21:00,13,3.008,3.009,3.006,3.008,66
20170801|2017-07-12 21:30,13,3.008,3.011,3.008,3.01,76
20170801|2017-07-12 22:00,13,3.009,3.01,3.008,3.009,44
20170801|2017-07-12 22:30,13,3.009,3.009,3.008,3.009,51
20170801|2017-07-12 23:00,13,3.008,3.009,3.008,3.009,52
20170801|2017-07-12 23:30,13,3.008,3.009,3.008,3.009,82
20170801|2017-07-13 00:00,13,3.009,3.012,3.008,3.01,120
20170801|2017-07-13 00:30,13,3.01,3.015,3.009,3.01,307
20170801|2017-07-13 01:00,13,3.011,3.014,3.009,3.01,239
20170801|2017-07-13 01:30,13,3.01,3.012,3.008,3.01,140
20170801|2017-07-13 02:00,13,3.009,3.015,3.008,3.013,377
20170801|2017-07-13 02:30,13,3.012,3.02,3.008,3.015,463
20170801|2017-07-13 03:00,13,3.016,3.016,3.009,3.014,403
20170801|2017-07-13 03:30,13,3.013,3.014,3.006,3.007,351
20170801|2017-07-13 04:00,13,3.007,3.009,2.995,2.997,561
20170801|2017-07-13 04:30,13,2.997,2.997,2.986,2.988,638
20170801|2017-07-13 05:00,13,2.986,2.992,2.978,2.988,930
20170801|2017-07-13 05:30,13,2.986,2.987,2.979,2.981,664
20170801|2017-07-13 06:00,13,2.981,2.985,2.976,2.982,472
20170801|2017-07-13 06:30,13,2.981,2.983,2.947,2.959,3559
20170801|2017-07-13 07:00,13,2.959,2.961,2.95,2.958,2104
20170801|2017-07-13 07:30,13,2.957,2.967,2.952,2.966,3370
20170801|2017-07-13 08:00,13,2.965,2.969,2.953,2.955,5032
20170801|2017-07-13 08:30,13,2.955,2.964,2.952,2.956,4848
20170801|2017-07-13 09:00,13,2.956,2.986,2.955,2.982,9575
20170801|2017-07-13 09:30,13,2.982,3.009,2.972,2.991,17960
20170801|2017-07-13 10:00,13,2.99,3.02,2.989,3.008,8214
20170801|2017-07-13 10:30,13,3.008,3.017,2.997,3.005,5850
20170801|2017-07-13 11:00,13,3.005,3.01,2.993,2.995,3309
20170801|2017-07-13 11:30,13,2.994,3.001,2.991,2.997,3618
20170801|2017-07-13 12:00,13,2.997,3.006,2.989,2.992,3799
20170801|2017-07-13 12:30,13,2.991,2.992,2.963,2.967,7814
20170801|2017-07-13 13:00,13,2.967,2.972,2.958,2.96,10499
20170801|2017-07-13 13:30,13,2.959,2.96,2.954,2.959,3513
20170801|2017-07-13 14:00,13,2.958,2.964,2.957,2.964,2037
20170801|2017-07-13 14:30,13,2.964,2.974,2.964,2.971,1928
20170801|2017-07-13 15:00,13,2.971,2.973,2.963,2.966,823
20170801|2017-07-13 15:30,13,2.967,2.967,2.96,2.961,507
20170801|2017-07-13 17:00,14,2.959,2.966,2.958,2.964,256
20170801|2017-07-13 17:30,14,2.964,2.968,2.963,2.965,51
20170801|2017-07-13 18:00,14,2.965,2.966,2.964,2.965,35
20170801|2017-07-13 18:30,14,2.965,2.965,2.961,2.965,86
20170801|2017-07-13 19:00,14,2.965,2.969,2.964,2.968,86
20170801|2017-07-13 19:30,14,2.968,2.969,2.966,2.969,51
20170801|2017-07-13 20:00,14,2.968,2.97,2.967,2.969,55
20170801|2017-07-13 20:30,14,2.969,2.97,2.964,2.966,119
20170801|2017-07-13 21:00,14,2.967,2.971,2.966,2.969,210
20170801|2017-07-13 21:30,14,2.97,2.97,2.964,2.965,201
20170801|2017-07-13 22:00,14,2.966,2.968,2.965,2.968,44
20170801|2017-07-13 22:30,14,2.967,2.968,2.964,2.964,82
20170801|2017-07-13 23:00,14,2.964,2.967,2.964,2.967,22
20170801|2017-07-13 23:30,14,2.967,2.967,2.963,2.963,103
20170801|2017-07-14 00:00,14,2.963,2.964,2.96,2.962,196
20170801|2017-07-14 00:30,14,2.963,2.964,2.96,2.962,65
20170801|2017-07-14 01:00,14,2.962,2.963,2.953,2.956,278
20170801|2017-07-14 01:30,14,2.957,2.957,2.954,2.956,128
20170801|2017-07-14 02:00,14,2.955,2.969,2.955,2.969,336
20170801|2017-07-14 02:30,14,2.969,2.979,2.967,2.968,733
20170801|2017-07-14 03:00,14,2.969,2.987,2.968,2.985,739
20170801|2017-07-14 03:30,14,2.985,2.987,2.977,2.978,309
20170801|2017-07-14 04:00,14,2.979,2.979,2.959,2.969,725
20170801|2017-07-14 04:30,14,2.968,2.984,2.967,2.982,546
20170801|2017-07-14 05:00,14,2.982,2.985,2.969,2.977,564
20170801|2017-07-14 05:30,14,2.977,2.981,2.961,2.963,865
20170801|2017-07-14 06:00,14,2.963,2.968,2.928,2.95,3301
20170801|2017-07-14 06:30,14,2.949,2.958,2.939,2.949,1174
20170801|2017-07-14 07:00,14,2.95,2.959,2.949,2.959,1571
20170801|2017-07-14 07:30,14,2.958,2.967,2.944,2.952,3476
20170801|2017-07-14 08:00,14,2.953,2.976,2.952,2.958,7138
20170801|2017-07-14 08:30,14,2.957,2.994,2.955,2.989,8621
20170801|2017-07-14 09:00,14,2.99,3,2.978,2.991,6469
20170801|2017-07-14 09:30,14,2.991,2.991,2.969,2.973,4027
20170801|2017-07-14 10:00,14,2.974,2.993,2.971,2.986,4376
20170801|2017-07-14 10:30,14,2.987,2.995,2.985,2.986,2344
20170801|2017-07-14 11:00,14,2.986,2.999,2.986,2.998,2241
20170801|2017-07-14 11:30,14,2.997,2.998,2.981,2.988,4522
20170801|2017-07-14 12:00,14,2.989,2.992,2.979,2.985,2973
20170801|2017-07-14 12:30,14,2.985,2.991,2.983,2.985,3024
20170801|2017-07-14 13:00,14,2.985,2.989,2.977,2.98,7014
20170801|2017-07-14 13:30,14,2.981,2.984,2.978,2.982,2405
20170801|2017-07-14 14:00,14,2.982,2.99,2.982,2.983,1348
20170801|2017-07-14 14:30,14,2.983,2.984,2.977,2.981,1249
20170801|2017-07-14 15:00,14,2.981,2.984,2.978,2.979,447
20170801|2017-07-14 15:30,14,2.978,2.982,2.977,2.977,577
20170801|2017-07-16 17:00,17,2.982,2.995,2.98,2.985,437
20170801|2017-07-16 17:30,17,2.986,2.987,2.983,2.987,54
20170801|2017-07-16 18:00,17,2.987,2.99,2.986,2.988,208
20170801|2017-07-16 18:30,17,2.99,2.995,2.989,2.994,89
20170801|2017-07-16 19:00,17,2.995,2.995,2.989,2.99,153
20170801|2017-07-16 19:30,17,2.989,2.991,2.989,2.991,47
20170801|2017-07-16 20:00,17,2.99,2.992,2.99,2.992,23
20170801|2017-07-16 20:30,17,2.991,2.995,2.991,2.992,79
20170801|2017-07-16 21:00,17,2.992,2.994,2.992,2.992,66
20170801|2017-07-16 21:30,17,2.993,2.995,2.992,2.993,55
20170801|2017-07-16 22:00,17,2.992,2.994,2.992,2.993,42
20170801|2017-07-16 22:30,17,2.994,2.994,2.993,2.993,40
20170801|2017-07-16 23:00,17,2.994,2.994,2.992,2.992,26
20170801|2017-07-16 23:30,17,2.992,2.995,2.992,2.993,145
20170801|2017-07-17 00:00,17,2.995,2.996,2.993,2.995,149
20170801|2017-07-17 00:30,17,2.994,2.995,2.992,2.992,45
20170801|2017-07-17 01:00,17,2.992,2.993,2.989,2.99,166
20170801|2017-07-17 01:30,17,2.991,2.992,2.989,2.989,85
20170801|2017-07-17 02:00,17,2.989,2.992,2.985,2.989,404
20170801|2017-07-17 02:30,17,2.989,2.997,2.987,2.996,348
20170801|2017-07-17 03:00,17,2.996,3.016,2.991,3.009,1041
20170801|2017-07-17 03:30,17,3.009,3.015,3.008,3.013,339
20170801|2017-07-17 04:00,17,3.014,3.016,3.01,3.012,398
20170801|2017-07-17 04:30,17,3.013,3.025,3.012,3.022,699
20170801|2017-07-17 05:00,17,3.024,3.028,3.013,3.017,1145
20170801|2017-07-17 05:30,17,3.016,3.022,3.014,3.017,373
20170801|2017-07-17 06:00,17,3.017,3.02,3.014,3.015,583
20170801|2017-07-17 06:30,17,3.015,3.017,2.998,3.004,1469
20170801|2017-07-17 07:00,17,3.005,3.019,3.004,3.013,1833
20170801|2017-07-17 07:30,17,3.013,3.014,3,3,2474
20170801|2017-07-17 08:00,17,3,3.028,2.994,3.02,7110
20170801|2017-07-17 08:30,17,3.02,3.047,3.02,3.044,9381
20170801|2017-07-17 09:00,17,3.045,3.049,3.033,3.034,6271
20170801|2017-07-17 09:30,17,3.035,3.041,3.031,3.034,3385
20170801|2017-07-17 10:00,17,3.034,3.043,3.031,3.039,3039
20170801|2017-07-17 10:30,17,3.039,3.041,3.016,3.023,5258
20170801|2017-07-17 11:00,17,3.023,3.029,3.015,3.022,2411
20170801|2017-07-17 11:30,17,3.022,3.028,3.021,3.026,1221
20170801|2017-07-17 12:00,17,3.027,3.032,3.004,3.009,4942
20170801|2017-07-17 12:30,17,3.009,3.016,3.004,3.007,5130
20170801|2017-07-17 13:00,17,3.006,3.024,3,3.016,8830
20170801|2017-07-17 13:30,17,3.017,3.018,3.008,3.015,3085
20170801|2017-07-17 14:00,17,3.015,3.026,3.014,3.021,1242
20170801|2017-07-17 14:30,17,3.022,3.027,3.013,3.025,1984
20170801|2017-07-17 15:00,17,3.024,3.027,3.02,3.023,321
20170801|2017-07-17 15:30,17,3.023,3.028,3.022,3.024,403
20170801|2017-07-17 17:00,18,3.022,3.026,3.02,3.022,143
20170801|2017-07-17 17:30,18,3.022,3.023,3.02,3.022,37
20170801|2017-07-17 18:00,18,3.021,3.022,3.021,3.022,17
20170801|2017-07-17 18:30,18,3.022,3.023,3.022,3.023,16
20170801|2017-07-17 19:00,18,3.023,3.027,3.022,3.023,80
20170801|2017-07-17 19:30,18,3.024,3.024,3.023,3.023,20
20170801|2017-07-17 20:00,18,3.023,3.029,3.023,3.028,79
20170801|2017-07-17 20:30,18,3.029,3.032,3.027,3.03,99
20170801|2017-07-17 21:00,18,3.031,3.038,3.03,3.034,215
20170801|2017-07-17 21:30,18,3.034,3.037,3.034,3.035,129
20170801|2017-07-17 22:00,18,3.034,3.036,3.034,3.035,56
20170801|2017-07-17 22:30,18,3.035,3.036,3.035,3.036,151
20170801|2017-07-17 23:00,18,3.035,3.037,3.034,3.035,186
20170801|2017-07-17 23:30,18,3.035,3.036,3.033,3.035,123
20170801|2017-07-18 00:00,18,3.036,3.036,3.031,3.033,49
20170801|2017-07-18 00:30,18,3.033,3.035,3.032,3.033,143
20170801|2017-07-18 01:00,18,3.033,3.034,3.03,3.032,134
20170801|2017-07-18 01:30,18,3.033,3.033,3.028,3.03,101
20170801|2017-07-18 02:00,18,3.029,3.029,3.021,3.026,379
20170801|2017-07-18 02:30,18,3.026,3.035,3.024,3.034,311
20170801|2017-07-18 03:00,18,3.034,3.044,3.034,3.043,637
20170801|2017-07-18 03:30,18,3.042,3.044,3.037,3.039,318
20170801|2017-07-18 04:00,18,3.039,3.048,3.037,3.043,431
20170801|2017-07-18 04:30,18,3.042,3.061,3.042,3.059,1684
20170801|2017-07-18 05:00,18,3.06,3.075,3.057,3.07,1676
20170801|2017-07-18 05:30,18,3.069,3.07,3.061,3.064,572
20170801|2017-07-18 06:00,18,3.064,3.071,3.061,3.062,748
20170801|2017-07-18 06:30,18,3.061,3.068,3.058,3.06,1136
20170801|2017-07-18 07:00,18,3.061,3.085,3.058,3.08,3971
20170801|2017-07-18 07:30,18,3.08,3.089,3.076,3.078,6449
20170801|2017-07-18 08:00,18,3.078,3.094,3.078,3.086,8916
20170801|2017-07-18 08:30,18,3.086,3.094,3.076,3.088,7489
20170801|2017-07-18 09:00,18,3.089,3.092,3.078,3.087,6943
20170801|2017-07-18 09:30,18,3.088,3.094,3.079,3.084,5388
20170801|2017-07-18 10:00,18,3.084,3.089,3.077,3.079,3755
20170801|2017-07-18 10:30,18,3.08,3.088,3.078,3.087,2820
20170801|2017-07-18 11:00,18,3.087,3.089,3.082,3.084,3506
20170801|2017-07-18 11:30,18,3.083,3.084,3.069,3.071,5831
20170801|2017-07-18 12:00,18,3.07,3.077,3.059,3.067,4812
20170801|2017-07-18 12:30,18,3.067,3.083,3.065,3.082,4744
20170801|2017-07-18 13:00,18,3.081,3.092,3.078,3.084,13056
20170801|2017-07-18 13:30,18,3.085,3.085,3.075,3.077,3367
20170801|2017-07-18 14:00,18,3.077,3.077,3.068,3.071,1182
20170801|2017-07-18 14:30,18,3.072,3.08,3.072,3.078,1678
20170801|2017-07-18 15:00,18,3.078,3.08,3.077,3.079,644
20170801|2017-07-18 15:30,18,3.078,3.087,3.077,3.085,1058
20170801|2017-07-18 17:00,19,3.082,3.085,3.078,3.078,175
20170801|2017-07-18 17:30,19,3.078,3.079,3.075,3.079,75
20170801|2017-07-18 18:00,19,3.079,3.08,3.078,3.079,37
20170801|2017-07-18 18:30,19,3.078,3.08,3.078,3.079,45
20170801|2017-07-18 19:00,19,3.078,3.081,3.078,3.079,96
20170801|2017-07-18 19:30,19,3.079,3.084,3.078,3.08,184
20170801|2017-07-18 20:00,19,3.08,3.086,3.08,3.085,127
20170801|2017-07-18 20:30,19,3.085,3.086,3.082,3.082,76
20170801|2017-07-18 21:00,19,3.081,3.083,3.081,3.083,58
20170801|2017-07-18 21:30,19,3.084,3.087,3.083,3.084,144
20170801|2017-07-18 22:00,19,3.085,3.086,3.078,3.08,155
20170801|2017-07-18 22:30,19,3.081,3.081,3.079,3.08,55
20170801|2017-07-18 23:00,19,3.079,3.08,3.079,3.079,27
20170801|2017-07-18 23:30,19,3.079,3.079,3.077,3.078,106
20170801|2017-07-19 00:00,19,3.078,3.08,3.075,3.076,161
20170801|2017-07-19 00:30,19,3.076,3.084,3.076,3.083,146
20170801|2017-07-19 01:00,19,3.083,3.083,3.077,3.078,181
20170801|2017-07-19 01:30,19,3.077,3.081,3.077,3.079,62
20170801|2017-07-19 02:00,19,3.078,3.084,3.076,3.079,358
20170801|2017-07-19 02:30,19,3.078,3.089,3.078,3.082,493
20170801|2017-07-19 03:00,19,3.082,3.085,3.076,3.077,265
20170801|2017-07-19 03:30,19,3.078,3.081,3.076,3.081,212
20170801|2017-07-19 04:00,19,3.082,3.084,3.079,3.079,220
20170801|2017-07-19 04:30,19,3.081,3.092,3.081,3.087,411
20170801|2017-07-19 05:00,19,3.088,3.099,3.085,3.096,1280
20170801|2017-07-19 05:30,19,3.097,3.099,3.088,3.088,582
20170801|2017-07-19 06:00,19,3.089,3.09,3.079,3.08,828
20170801|2017-07-19 06:30,19,3.08,3.089,3.07,3.087,1819
20170801|2017-07-19 07:00,19,3.086,3.088,3.076,3.076,2419
20170801|2017-07-19 07:30,19,3.076,3.103,3.075,3.097,5254
20170801|2017-07-19 08:00,19,3.098,3.1,3.074,3.088,6908
20170801|2017-07-19 08:30,19,3.088,3.101,3.087,3.093,4705
20170801|2017-07-19 09:00,19,3.093,3.095,3.082,3.086,3959
20170801|2017-07-19 09:30,19,3.088,3.09,3.074,3.09,5069
20170801|2017-07-19 10:00,19,3.089,3.095,3.081,3.083,3086
20170801|2017-07-19 10:30,19,3.083,3.086,3.074,3.078,2891
20170801|2017-07-19 11:00,19,3.078,3.08,3.072,3.078,3410
20170801|2017-07-19 11:30,19,3.078,3.086,3.076,3.078,3264
20170801|2017-07-19 12:00,19,3.078,3.078,3.064,3.066,4915
20170801|2017-07-19 12:30,19,3.067,3.072,3.062,3.069,3513
20170801|2017-07-19 13:00,19,3.069,3.076,3.064,3.068,6795
20170801|2017-07-19 13:30,19,3.067,3.071,3.065,3.069,2107
20170801|2017-07-19 14:00,19,3.069,3.072,3.067,3.068,792
20170801|2017-07-19 14:30,19,3.068,3.071,3.067,3.069,727
20170801|2017-07-19 15:00,19,3.07,3.07,3.067,3.068,450
20170801|2017-07-19 15:30,19,3.067,3.068,3.065,3.067,411
20170801|2017-07-19 17:00,20,3.066,3.068,3.064,3.067,214
20170801|2017-07-19 17:30,20,3.067,3.07,3.066,3.07,42
20170801|2017-07-19 18:00,20,3.071,3.072,3.07,3.071,61
20170801|2017-07-19 18:30,20,3.071,3.072,3.069,3.07,240
20170801|2017-07-19 19:00,20,3.07,3.072,3.07,3.071,49
20170801|2017-07-19 19:30,20,3.071,3.075,3.07,3.075,103
20170801|2017-07-19 20:00,20,3.074,3.074,3.073,3.073,46
20170801|2017-07-19 20:30,20,3.074,3.076,3.074,3.075,69
20170801|2017-07-19 21:00,20,3.075,3.082,3.075,3.08,240
20170801|2017-07-19 21:30,20,3.079,3.08,3.075,3.075,175
20170801|2017-07-19 22:00,20,3.075,3.076,3.075,3.076,75
20170801|2017-07-19 22:30,20,3.076,3.079,3.075,3.078,77
20170801|2017-07-19 23:00,20,3.079,3.079,3.075,3.075,86
20170801|2017-07-19 23:30,20,3.076,3.077,3.074,3.074,76
20170801|2017-07-20 00:00,20,3.075,3.076,3.074,3.075,51
20170801|2017-07-20 00:30,20,3.076,3.076,3.074,3.075,21
20170801|2017-07-20 01:00,20,3.074,3.075,3.07,3.073,128
20170801|2017-07-20 01:30,20,3.072,3.073,3.07,3.071,76
20170801|2017-07-20 02:00,20,3.071,3.077,3.068,3.075,443
20170801|2017-07-20 02:30,20,3.075,3.075,3.07,3.071,371
20170801|2017-07-20 03:00,20,3.072,3.076,3.068,3.068,261
20170801|2017-07-20 03:30,20,3.068,3.069,3.065,3.067,257
20170801|2017-07-20 04:00,20,3.067,3.072,3.067,3.072,144
20170801|2017-07-20 04:30,20,3.071,3.072,3.067,3.071,235
20170801|2017-07-20 05:00,20,3.071,3.083,3.071,3.082,722
20170801|2017-07-20 05:30,20,3.082,3.083,3.079,3.082,276
20170801|2017-07-20 06:00,20,3.082,3.082,3.076,3.081,308
20170801|2017-07-20 06:30,20,3.08,3.083,3.078,3.081,561
20170801|2017-07-20 07:00,20,3.082,3.082,3.071,3.078,1037
20170801|2017-07-20 07:30,20,3.078,3.082,3.07,3.07,2772
20170801|2017-07-20 08:00,20,3.071,3.086,3.071,3.083,4397
20170801|2017-07-20 08:30,20,3.083,3.093,3.081,3.089,5442
20170801|2017-07-20 09:00,20,3.089,3.111,3.087,3.109,7528
20170801|2017-07-20 09:30,20,3.109,3.114,3.071,3.083,22610
20170801|2017-07-20 10:00,20,3.083,3.09,3.056,3.057,12148
20170801|2017-07-20 10:30,20,3.057,3.07,3.051,3.067,7421
20170801|2017-07-20 11:00,20,3.066,3.086,3.063,3.076,6084
20170801|2017-07-20 11:30,20,3.076,3.09,3.074,3.075,6314
20170801|2017-07-20 12:00,20,3.074,3.078,3.052,3.052,5591
20170801|2017-07-20 12:30,20,3.052,3.059,3.047,3.053,5836
20170801|2017-07-20 13:00,20,3.052,3.055,3.036,3.039,12097
20170801|2017-07-20 13:30,20,3.04,3.04,3.017,3.02,10419
20170801|2017-07-20 14:00,20,3.019,3.029,3.019,3.023,1563
20170801|2017-07-20 14:30,20,3.023,3.035,3.023,3.033,2256
20170801|2017-07-20 15:00,20,3.034,3.034,3.029,3.029,626
20170801|2017-07-20 15:30,20,3.029,3.035,3.027,3.033,515
20170801|2017-07-20 17:00,21,3.03,3.031,3.027,3.031,91
20170801|2017-07-20 17:30,21,3.03,3.031,3.025,3.026,47
20170801|2017-07-20 18:00,21,3.027,3.029,3.026,3.028,50
20170801|2017-07-20 18:30,21,3.029,3.031,3.028,3.031,31
20170801|2017-07-20 19:00,21,3.03,3.033,3.029,3.029,80
20170801|2017-07-20 19:30,21,3.03,3.032,3.03,3.03,72
20170801|2017-07-20 20:00,21,3.03,3.031,3.03,3.031,32
20170801|2017-07-20 20:30,21,3.032,3.032,3.031,3.031,23
20170801|2017-07-20 21:00,21,3.031,3.034,3.031,3.032,35
20170801|2017-07-20 21:30,21,3.032,3.032,3.03,3.03,64
20170801|2017-07-20 22:00,21,3.03,3.03,3.026,3.03,127
20170801|2017-07-20 22:30,21,3.03,3.032,3.028,3.03,90
20170801|2017-07-20 23:00,21,3.029,3.029,3.027,3.028,30
20170801|2017-07-20 23:30,21,3.029,3.029,3.025,3.025,169
20170801|2017-07-21 00:00,21,3.025,3.027,3.024,3.026,55
20170801|2017-07-21 00:30,21,3.026,3.029,3.026,3.027,114
20170801|2017-07-21 01:00,21,3.027,3.031,3.027,3.03,239
20170801|2017-07-21 01:30,21,3.03,3.03,3.029,3.03,128
20170801|2017-07-21 02:00,21,3.029,3.03,3.025,3.025,233
20170801|2017-07-21 02:30,21,3.026,3.03,3.025,3.025,318
20170801|2017-07-21 03:00,21,3.025,3.034,3.025,3.033,384
20170801|2017-07-21 03:30,21,3.034,3.034,3.03,3.033,138
20170801|2017-07-21 04:00,21,3.032,3.042,3.031,3.038,393
20170801|2017-07-21 04:30,21,3.038,3.039,3.034,3.039,143
20170801|2017-07-21 05:00,21,3.04,3.04,3.012,3.021,1025
20170801|2017-07-21 05:30,21,3.021,3.029,3.021,3.027,591
20170801|2017-07-21 06:00,21,3.026,3.028,3.012,3.016,791
20170801|2017-07-21 06:30,21,3.015,3.024,3.006,3.012,942
20170801|2017-07-21 07:00,21,3.013,3.013,3.003,3.009,1723
20170801|2017-07-21 07:30,21,3.008,3.036,3.005,3.032,3449
20170801|2017-07-21 08:00,21,3.032,3.044,3.022,3.03,6224
20170801|2017-07-21 08:30,21,3.03,3.036,3.017,3.019,3243
20170801|2017-07-21 09:00,21,3.019,3.027,3.016,3.023,2686
20170801|2017-07-21 09:30,21,3.023,3.027,3.008,3.013,3063
20170801|2017-07-21 10:00,21,3.013,3.019,3.008,3.01,2201
20170801|2017-07-21 10:30,21,3.009,3.01,2.986,2.992,8964
20170801|2017-07-21 11:00,21,2.992,3.01,2.988,3.007,3990
20170801|2017-07-21 11:30,21,3.007,3.009,2.993,2.996,3669
20170801|2017-07-21 12:00,21,2.997,3.005,2.994,3.003,3410
20170801|2017-07-21 12:30,21,3.003,3.005,2.993,2.998,2195
20170801|2017-07-21 13:00,21,2.998,2.999,2.961,2.966,28781
20170801|2017-07-21 13:30,21,2.966,2.97,2.938,2.947,14964
20170801|2017-07-21 14:00,21,2.947,2.962,2.942,2.961,4151
20170801|2017-07-21 14:30,21,2.961,2.967,2.959,2.961,1456
20170801|2017-07-21 15:00,21,2.962,2.962,2.944,2.956,1012
20170801|2017-07-21 15:30,21,2.955,2.963,2.95,2.96,568
20170801|2017-07-23 17:00,24,2.914,2.933,2.914,2.929,1240
20170801|2017-07-23 17:30,24,2.93,2.931,2.929,2.931,104
20170801|2017-07-23 18:00,24,2.93,2.939,2.93,2.938,276
20170801|2017-07-23 18:30,24,2.939,2.94,2.937,2.937,69
20170801|2017-07-23 19:00,24,2.938,2.94,2.935,2.94,132
20170801|2017-07-23 19:30,24,2.94,2.94,2.939,2.939,64
20170801|2017-07-23 20:00,24,2.938,2.938,2.935,2.935,50
20170801|2017-07-23 20:30,24,2.935,2.935,2.933,2.934,93
20170801|2017-07-23 21:00,24,2.934,2.935,2.934,2.934,22
20170801|2017-07-23 21:30,24,2.934,2.935,2.933,2.934,36
20170801|2017-07-23 22:00,24,2.934,2.937,2.934,2.937,37
20170801|2017-07-23 22:30,24,2.937,2.938,2.936,2.938,30
20170801|2017-07-23 23:00,24,2.938,2.938,2.936,2.937,81
20170801|2017-07-23 23:30,24,2.938,2.939,2.936,2.937,112
20170801|2017-07-24 00:00,24,2.936,2.937,2.934,2.936,85
20170801|2017-07-24 00:30,24,2.936,2.936,2.933,2.934,56
20170801|2017-07-24 01:00,24,2.933,2.934,2.931,2.933,78
20170801|2017-07-24 01:30,24,2.932,2.934,2.93,2.934,133
20170801|2017-07-24 02:00,24,2.934,2.938,2.932,2.935,166
20170801|2017-07-24 02:30,24,2.935,2.936,2.931,2.932,164
20170801|2017-07-24 03:00,24,2.931,2.932,2.928,2.929,260
20170801|2017-07-24 03:30,24,2.928,2.929,2.922,2.929,176
20170801|2017-07-24 04:00,24,2.93,2.932,2.926,2.931,88
20170801|2017-07-24 04:30,24,2.931,2.938,2.931,2.933,142
20170801|2017-07-24 05:00,24,2.931,2.94,2.931,2.933,311
20170801|2017-07-24 05:30,24,2.933,2.934,2.926,2.931,225
20170801|2017-07-24 06:00,24,2.932,2.932,2.926,2.929,184
20170801|2017-07-24 06:30,24,2.928,2.94,2.923,2.937,539
20170801|2017-07-24 07:00,24,2.937,2.945,2.928,2.937,2073
20170801|2017-07-24 07:30,24,2.937,2.955,2.934,2.948,3304
20170801|2017-07-24 08:00,24,2.947,2.95,2.928,2.939,5476
20170801|2017-07-24 08:30,24,2.939,2.955,2.931,2.939,5723
20170801|2017-07-24 09:00,24,2.939,2.942,2.926,2.927,4364
20170801|2017-07-24 09:30,24,2.927,2.931,2.904,2.91,6154
20170801|2017-07-24 10:00,24,2.911,2.911,2.893,2.908,6840
20170801|2017-07-24 10:30,24,2.908,2.909,2.897,2.898,2130
20170801|2017-07-24 11:00,24,2.899,2.912,2.899,2.907,2502
20170801|2017-07-24 11:30,24,2.907,2.915,2.905,2.906,2519
20170801|2017-07-24 12:00,24,2.905,2.906,2.898,2.903,2329
20170801|2017-07-24 12:30,24,2.904,2.904,2.891,2.894,3204
20170801|2017-07-24 13:00,24,2.894,2.901,2.88,2.9,9741
20170801|2017-07-24 13:30,24,2.9,2.901,2.896,2.899,2690
20170801|2017-07-24 14:00,24,2.899,2.901,2.896,2.901,696
20170801|2017-07-24 14:30,24,2.9,2.903,2.898,2.901,1234
20170801|2017-07-24 15:00,24,2.901,2.907,2.901,2.905,632
20170801|2017-07-24 15:30,24,2.904,2.906,2.901,2.902,261
20170801|2017-07-24 17:00,25,2.907,2.909,2.899,2.906,174
20170801|2017-07-24 17:30,25,2.907,2.908,2.906,2.908,37
20170801|2017-07-24 18:00,25,2.907,2.907,2.903,2.907,68
20170801|2017-07-24 18:30,25,2.907,2.91,2.907,2.909,98
20170801|2017-07-24 19:00,25,2.909,2.911,2.908,2.909,52
20170801|2017-07-24 19:30,25,2.909,2.91,2.908,2.909,21
20170801|2017-07-24 20:00,25,2.909,2.91,2.906,2.91,43
20170801|2017-07-24 20:30,25,2.91,2.911,2.909,2.909,27
20170801|2017-07-24 21:00,25,2.91,2.912,2.909,2.909,36
20170801|2017-07-24 21:30,25,2.911,2.912,2.909,2.909,55
20170801|2017-07-24 22:00,25,2.911,2.911,2.91,2.911,7
20170801|2017-07-24 22:30,25,2.91,2.913,2.909,2.91,71
20170801|2017-07-24 23:00,25,2.911,2.919,2.91,2.918,169
20170801|2017-07-24 23:30,25,2.919,2.919,2.916,2.918,43
20170801|2017-07-25 00:00,25,2.919,2.919,2.914,2.916,34
20170801|2017-07-25 00:30,25,2.916,2.916,2.905,2.909,284
20170801|2017-07-25 01:00,25,2.909,2.911,2.909,2.911,16
20170801|2017-07-25 01:30,25,2.91,2.912,2.909,2.912,19
20170801|2017-07-25 02:00,25,2.913,2.917,2.912,2.916,35
20170801|2017-07-25 02:30,25,2.917,2.921,2.916,2.921,107
20170801|2017-07-25 03:00,25,2.921,2.928,2.916,2.918,287
20170801|2017-07-25 03:30,25,2.916,2.925,2.916,2.923,85
20170801|2017-07-25 04:00,25,2.923,2.927,2.914,2.916,165
20170801|2017-07-25 04:30,25,2.913,2.921,2.91,2.921,89
20170801|2017-07-25 05:00,25,2.919,2.919,2.904,2.906,139
20170801|2017-07-25 05:30,25,2.908,2.924,2.908,2.92,310
20170801|2017-07-25 06:00,25,2.921,2.925,2.915,2.924,250
20170801|2017-07-25 06:30,25,2.924,2.935,2.924,2.929,531
20170801|2017-07-25 07:00,25,2.93,2.939,2.922,2.936,924
20170801|2017-07-25 07:30,25,2.937,2.95,2.933,2.935,3217
20170801|2017-07-25 08:00,25,2.936,2.944,2.93,2.936,2602
20170801|2017-07-25 08:30,25,2.935,2.941,2.93,2.94,1657
20170801|2017-07-25 09:00,25,2.939,2.945,2.93,2.932,2036
20170801|2017-07-25 09:30,25,2.931,2.935,2.922,2.927,1590
20170801|2017-07-25 10:00,25,2.927,2.936,2.924,2.936,1529
20170801|2017-07-25 10:30,25,2.936,2.941,2.931,2.938,1337
20170801|2017-07-25 11:00,25,2.938,2.939,2.932,2.935,864
20170801|2017-07-25 11:30,25,2.935,2.941,2.933,2.933,1639
20170801|2017-07-25 12:00,25,2.933,2.943,2.932,2.937,1302
20170801|2017-07-25 12:30,25,2.937,2.943,2.937,2.943,1162
20170801|2017-07-25 13:00,25,2.942,2.948,2.935,2.942,2640
20170801|2017-07-25 13:30,25,2.942,2.944,2.935,2.94,749
20170801|2017-07-25 14:00,25,2.939,2.943,2.939,2.94,378
20170801|2017-07-25 14:30,25,2.94,2.944,2.939,2.942,380
20170801|2017-07-25 15:00,25,2.941,2.943,2.938,2.943,224
20170801|2017-07-25 15:30,25,2.943,2.945,2.94,2.942,208
20170801|2017-07-25 17:00,26,2.944,2.95,2.939,2.949,106
20170801|2017-07-25 17:30,26,2.949,2.95,2.946,2.946,76
20170801|2017-07-25 18:00,26,2.946,2.948,2.946,2.948,12
20170801|2017-07-25 18:30,26,2.948,2.948,2.944,2.944,22
20170801|2017-07-25 19:00,26,2.947,2.948,2.945,2.948,27
20170801|2017-07-25 19:30,26,2.949,2.949,2.946,2.948,10
20170801|2017-07-25 20:00,26,2.948,2.949,2.947,2.949,10
20170801|2017-07-25 20:30,26,2.947,2.949,2.945,2.949,27
20170801|2017-07-25 21:00,26,2.945,2.95,2.945,2.949,31
20170801|2017-07-25 21:30,26,2.946,2.95,2.946,2.95,11
20170801|2017-07-25 22:00,26,2.95,2.958,2.95,2.956,60
20170801|2017-07-25 22:30,26,2.958,2.962,2.957,2.961,87
20170801|2017-07-25 23:00,26,2.962,2.962,2.959,2.96,24
20170801|2017-07-25 23:30,26,2.958,2.96,2.953,2.956,20
20170801|2017-07-26 00:00,26,2.956,2.959,2.956,2.957,6
20170801|2017-07-26 00:30,26,2.958,2.961,2.956,2.961,12
20170801|2017-07-26 01:00,26,2.96,2.964,2.958,2.963,54
20170801|2017-07-26 01:30,26,2.964,2.965,2.964,2.964,14
20170801|2017-07-26 02:00,26,2.964,2.964,2.955,2.957,43
20170801|2017-07-26 02:30,26,2.959,2.962,2.959,2.962,17
20170801|2017-07-26 03:00,26,2.955,2.96,2.953,2.958,24
20170801|2017-07-26 03:30,26,2.956,2.958,2.954,2.954,42
20170801|2017-07-26 04:00,26,2.954,2.956,2.951,2.955,59
20170801|2017-07-26 04:30,26,2.953,2.953,2.94,2.947,141
20170801|2017-07-26 05:00,26,2.947,2.947,2.936,2.94,58
20170801|2017-07-26 05:30,26,2.941,2.941,2.927,2.928,117
20170801|2017-07-26 06:00,26,2.929,2.93,2.918,2.919,114
20170801|2017-07-26 06:30,26,2.92,2.93,2.919,2.924,118
20170801|2017-07-26 07:00,26,2.927,2.936,2.923,2.923,376
20170801|2017-07-26 07:30,26,2.924,2.93,2.909,2.913,493
20170801|2017-07-26 08:00,26,2.914,2.93,2.913,2.93,1131
20170801|2017-07-26 08:30,26,2.93,2.935,2.914,2.917,750
20170801|2017-07-26 09:00,26,2.918,2.924,2.915,2.917,517
20170801|2017-07-26 09:30,26,2.919,2.92,2.896,2.902,1585
20170801|2017-07-26 10:00,26,2.902,2.908,2.9,2.902,1252
20170801|2017-07-26 10:30,26,2.902,2.902,2.895,2.901,403
20170801|2017-07-26 11:00,26,2.9,2.908,2.9,2.906,294
20170801|2017-07-26 11:30,26,2.906,2.915,2.901,2.911,762
20170801|2017-07-26 12:00,26,2.912,2.916,2.906,2.908,733
20170801|2017-07-26 12:30,26,2.908,2.919,2.908,2.916,915
20170801|2017-07-26 13:00,26,2.916,2.927,2.911,2.921,3939
20170801|2017-07-26 13:30,26,2.921,2.922,2.914,2.917,1726
20170801|2017-07-26 14:00,26,2.919,2.926,2.919,2.922,402
20170801|2017-07-26 14:30,26,2.922,2.927,2.919,2.925,192
20170801|2017-07-26 15:00,26,2.925,2.929,2.923,2.927,117
20170801|2017-07-26 15:30,26,2.926,2.928,2.924,2.926,92
20170801|2017-07-26 17:00,27,2.926,2.926,2.926,2.926,11
20170801|2017-07-26 17:30,27,2.921,2.924,2.921,2.924,11
20170801|2017-07-26 18:00,27,2.919,2.919,2.918,2.918,7
20170801|2017-07-26 18:30,27,2.919,2.92,2.919,2.92,3
20170801|2017-07-26 19:00,27,2.918,2.922,2.917,2.922,15
20170801|2017-07-26 19:30,27,2.923,2.925,2.923,2.925,4
20170801|2017-07-26 20:00,27,2.924,2.926,2.924,2.926,6
20170801|2017-07-26 20:30,27,2.925,2.925,2.925,2.925,2
20170801|2017-07-26 21:00,27,2.924,2.925,2.923,2.923,4
20170801|2017-07-26 22:30,27,2.925,2.925,2.925,2.925,3
20170801|2017-07-27 00:00,27,2.924,2.925,2.924,2.924,5
20170801|2017-07-27 01:00,27,2.925,2.925,2.924,2.924,6
20170801|2017-07-27 01:30,27,2.924,2.924,2.921,2.921,58
20170801|2017-07-27 02:00,27,2.916,2.917,2.914,2.914,16
20170801|2017-07-27 02:30,27,2.913,2.913,2.907,2.907,28
20170801|2017-07-27 03:00,27,2.909,2.909,2.909,2.909,1
20170801|2017-07-27 03:30,27,2.912,2.912,2.912,2.912,4
20170801|2017-07-27 04:00,27,2.913,2.913,2.913,2.913,1
20170801|2017-07-27 05:00,27,2.908,2.909,2.904,2.906,41
20170801|2017-07-27 05:30,27,2.907,2.908,2.907,2.907,10
20170801|2017-07-27 06:00,27,2.907,2.913,2.907,2.912,40
20170801|2017-07-27 06:30,27,2.911,2.927,2.911,2.924,90
20170801|2017-07-27 07:00,27,2.926,2.927,2.917,2.923,144
20170801|2017-07-27 07:30,27,2.918,2.922,2.91,2.922,415
20170801|2017-07-27 08:00,27,2.919,2.925,2.914,2.925,214
20170801|2017-07-27 08:30,27,2.924,2.93,2.918,2.919,376
20170801|2017-07-27 09:00,27,2.92,2.94,2.919,2.938,320
20170801|2017-07-27 09:30,27,2.945,2.998,2.945,2.98,1062
20170801|2017-07-27 10:00,27,2.977,2.977,2.966,2.97,77
20170801|2017-07-27 10:30,27,2.965,2.967,2.958,2.959,57
20170801|2017-07-27 11:00,27,2.962,2.966,2.957,2.958,71
20170801|2017-07-27 11:30,27,2.956,2.96,2.951,2.957,92
20170801|2017-07-27 12:00,27,2.96,2.975,2.96,2.973,160
20170801|2017-07-27 12:30,27,2.971,2.975,2.964,2.97,146
20170801|2017-07-27 13:00,27,2.971,2.993,2.95,2.987,2378
20170901|2017-02-16 05:30,16,3.232,3.232,3.232,3.232,1
20170901|2017-02-16 06:00,16,3.23,3.23,3.23,3.23,1
20170901|2017-02-16 07:00,16,3.236,3.236,3.221,3.221,3
20170901|2017-02-16 07:30,16,3.227,3.227,3.217,3.217,27
20170901|2017-02-16 08:00,16,3.222,3.227,3.22,3.226,6
20170901|2017-02-16 08:30,16,3.223,3.226,3.223,3.226,7
20170901|2017-02-16 09:00,16,3.231,3.233,3.228,3.228,33
20170901|2017-02-16 09:30,16,3.225,3.225,3.19,3.192,115
20170901|2017-02-16 10:00,16,3.185,3.195,3.184,3.185,87
20170901|2017-02-16 10:30,16,3.182,3.185,3.182,3.185,22
20170901|2017-02-16 11:00,16,3.19,3.196,3.19,3.191,18
20170901|2017-02-16 11:30,16,3.199,3.199,3.19,3.192,15
20170901|2017-02-16 12:00,16,3.197,3.202,3.197,3.198,17
20170901|2017-02-16 12:30,16,3.193,3.193,3.193,3.193,1
20170901|2017-02-16 13:00,16,3.193,3.194,3.178,3.179,88
20170901|2017-02-16 13:30,16,3.179,3.179,3.178,3.178,11
20170901|2017-02-16 14:30,16,3.165,3.165,3.162,3.163,14
20170901|2017-02-16 15:00,16,3.167,3.168,3.167,3.168,8
20170901|2017-02-17 02:00,17,3.177,3.177,3.166,3.166,3
20170901|2017-02-17 02:30,17,3.165,3.165,3.165,3.165,1
20170901|2017-02-17 05:00,17,3.171,3.171,3.171,3.171,3
20170901|2017-02-17 06:30,17,3.168,3.171,3.168,3.171,8
20170901|2017-02-17 07:00,17,3.179,3.179,3.168,3.168,2
20170901|2017-02-17 07:30,17,3.179,3.179,3.168,3.172,20
20170901|2017-02-17 08:00,17,3.172,3.183,3.172,3.178,32
20170901|2017-02-17 08:30,17,3.168,3.168,3.155,3.16,633
20170901|2017-02-17 09:00,17,3.164,3.173,3.164,3.169,78
20170901|2017-02-17 09:30,17,3.167,3.169,3.165,3.167,33
20170901|2017-02-17 10:00,17,3.161,3.164,3.158,3.162,41
20170901|2017-02-17 10:30,17,3.164,3.169,3.16,3.163,299
20170901|2017-02-17 11:00,17,3.163,3.165,3.157,3.157,80
20170901|2017-02-17 11:30,17,3.155,3.157,3.152,3.153,23
20170901|2017-02-17 12:00,17,3.151,3.151,3.151,3.151,1
20170901|2017-02-17 12:30,17,3.147,3.15,3.147,3.15,22
20170901|2017-02-17 13:00,17,3.151,3.152,3.145,3.152,120
20170901|2017-02-17 13:30,17,3.153,3.153,3.146,3.146,33
20170901|2017-02-17 14:00,17,3.147,3.148,3.143,3.143,8
20170901|2017-02-19 17:30,21,3.103,3.103,3.103,3.103,1
20170901|2017-02-19 18:30,21,3.1,3.1,3.09,3.09,8
20170901|2017-02-19 19:30,21,3.081,3.081,3.081,3.081,11
20170901|2017-02-19 20:30,21,3.089,3.089,3.089,3.089,11
20170901|2017-02-20 08:00,21,3.1,3.103,3.098,3.098,13
20170901|2017-02-20 08:30,21,3.092,3.093,3.092,3.093,8
20170901|2017-02-20 09:00,21,3.095,3.096,3.095,3.096,7
20170901|2017-02-20 09:30,21,3.093,3.094,3.09,3.094,28
20170901|2017-02-20 10:00,21,3.09,3.09,3.089,3.089,9
20170901|2017-02-20 23:30,21,3.097,3.097,3.097,3.097,1
20170901|2017-02-21 02:00,21,3.099,3.099,3.097,3.097,2
20170901|2017-02-21 03:00,21,3.095,3.095,3.095,3.095,1
20170901|2017-02-21 05:30,21,3.081,3.083,3.081,3.083,4
20170901|2017-02-21 06:30,21,3.08,3.08,3.08,3.08,1
20170901|2017-02-21 07:00,21,3.083,3.083,3.081,3.082,20
20170901|2017-02-21 07:30,21,3.064,3.064,3.024,3.025,36
20170901|2017-02-21 08:00,21,3.024,3.036,3.02,3.02,224
20170901|2017-02-21 08:30,21,3.021,3.021,2.997,2.997,69
20170901|2017-02-21 09:00,21,2.993,2.993,2.963,2.971,708
20170901|2017-02-21 09:30,21,2.971,3.002,2.971,2.996,524
20170901|2017-02-21 10:00,21,2.996,3.016,2.992,2.996,570
20170901|2017-02-21 10:30,21,2.993,2.998,2.989,2.99,22
20170901|2017-02-21 11:00,21,2.988,2.991,2.98,2.982,58
20170901|2017-02-21 11:30,21,2.985,2.986,2.974,2.974,38
20170901|2017-02-21 12:00,21,2.97,2.97,2.956,2.964,84
20170901|2017-02-21 12:30,21,2.959,2.961,2.953,2.959,18
20170901|2017-02-21 13:00,21,2.956,2.96,2.949,2.949,251
20170901|2017-02-21 13:30,21,2.949,2.955,2.949,2.955,44
20170901|2017-02-21 14:00,21,2.955,2.955,2.955,2.955,52
20170901|2017-02-21 14:30,21,2.953,2.96,2.953,2.959,17
20170901|2017-02-21 15:00,21,2.959,2.963,2.959,2.963,8
20170901|2017-02-21 15:30,21,2.959,2.959,2.959,2.959,1
20170901|2017-02-21 21:00,22,2.951,2.951,2.951,2.951,2
20170901|2017-02-21 22:30,22,2.951,2.951,2.951,2.951,1
20170901|2017-02-21 23:30,22,2.946,2.946,2.946,2.946,2
20170901|2017-02-22 00:00,22,2.94,2.94,2.923,2.923,5
20170901|2017-02-22 01:00,22,2.931,2.931,2.931,2.931,1
20170901|2017-02-22 01:30,22,2.932,2.932,2.932,2.932,1
20170901|2017-02-22 02:00,22,2.925,2.925,2.92,2.92,4
20170901|2017-02-22 02:30,22,2.922,2.922,2.922,2.922,1
20170901|2017-02-22 03:00,22,2.919,2.928,2.919,2.928,2
20170901|2017-02-22 03:30,22,2.934,2.934,2.934,2.934,1
20170901|2017-02-22 05:00,22,2.934,2.934,2.934,2.934,1
20170901|2017-02-22 05:30,22,2.933,2.937,2.933,2.937,2
20170901|2017-02-22 06:00,22,2.954,2.954,2.954,2.954,2
20170901|2017-02-22 06:30,22,2.958,2.962,2.958,2.962,44
20170901|2017-02-22 07:00,22,2.962,2.978,2.961,2.978,120
20170901|2017-02-22 07:30,22,2.974,2.974,2.956,2.956,16
20170901|2017-02-22 08:00,22,2.963,2.967,2.956,2.967,20
20170901|2017-02-22 08:30,22,2.959,2.986,2.959,2.98,38
20170901|2017-02-22 09:00,22,2.977,2.984,2.968,2.98,29
20170901|2017-02-22 09:30,22,2.97,2.973,2.97,2.972,23
20170901|2017-02-22 10:00,22,2.973,2.973,2.968,2.97,6
20170901|2017-02-22 10:30,22,2.971,2.985,2.97,2.974,37
20170901|2017-02-22 11:00,22,2.98,2.991,2.98,2.99,26
20170901|2017-02-22 11:30,22,2.991,2.991,2.976,2.977,23
20170901|2017-02-22 12:00,22,2.972,2.973,2.956,2.956,17
20170901|2017-02-22 12:30,22,2.96,2.96,2.935,2.937,17
20170901|2017-02-22 13:00,22,2.936,2.947,2.933,2.942,205
20170901|2017-02-22 13:30,22,2.942,2.96,2.942,2.96,206
20170901|2017-02-22 14:00,22,2.954,2.954,2.945,2.946,5
20170901|2017-02-22 14:30,22,2.953,2.953,2.947,2.947,2
20170901|2017-02-22 17:00,23,2.945,2.945,2.945,2.945,1
20170901|2017-02-23 00:30,23,2.951,2.951,2.951,2.951,1
20170901|2017-02-23 01:00,23,2.951,2.951,2.947,2.947,2
20170901|2017-02-23 02:00,23,2.959,2.959,2.959,2.959,1
20170901|2017-02-23 02:30,23,2.966,2.966,2.966,2.966,2
20170901|2017-02-23 03:00,23,2.984,2.984,2.983,2.983,2
20170901|2017-02-23 04:00,23,2.99,2.991,2.99,2.991,2
20170901|2017-02-23 04:30,23,2.995,2.995,2.995,2.995,1
20170901|2017-02-23 05:00,23,3.018,3.021,3.015,3.015,7
20170901|2017-02-23 05:30,23,3.028,3.055,3.027,3.055,90
20170901|2017-02-23 06:00,23,3.05,3.056,3.05,3.056,17
20170901|2017-02-23 06:30,23,3.043,3.044,3.037,3.041,9
20170901|2017-02-23 07:00,23,3.033,3.033,3.025,3.025,9
20170901|2017-02-23 07:30,23,3.031,3.032,3.02,3.023,106
20170901|2017-02-23 08:00,23,3.017,3.017,3.001,3.005,61
20170901|2017-02-23 08:30,23,3.007,3.007,2.968,2.968,48
20170901|2017-02-23 09:00,23,2.965,2.972,2.961,2.961,25
20170901|2017-02-23 09:30,23,2.98,3.009,2.98,3,248
20170901|2017-02-23 10:00,23,3,3.004,2.993,3.002,37
20170901|2017-02-23 10:30,23,2.997,2.997,2.979,2.982,53
20170901|2017-02-23 11:00,23,2.983,2.984,2.97,2.971,153
20170901|2017-02-23 11:30,23,2.972,2.975,2.971,2.975,58
20170901|2017-02-23 12:00,23,2.975,2.975,2.948,2.952,119
20170901|2017-02-23 12:30,23,2.963,2.968,2.956,2.956,31
20170901|2017-02-23 13:00,23,2.955,2.965,2.953,2.965,68
20170901|2017-02-23 13:30,23,2.963,2.965,2.961,2.965,27
20170901|2017-02-23 14:00,23,2.971,2.971,2.963,2.963,162
20170901|2017-02-23 14:30,23,2.964,2.966,2.964,2.966,8
20170901|2017-02-23 15:00,23,2.961,2.961,2.961,2.961,1
20170901|2017-02-23 17:00,24,2.96,2.96,2.96,2.96,1
20170901|2017-02-23 20:30,24,2.957,2.957,2.957,2.957,1
20170901|2017-02-24 01:30,24,2.987,2.987,2.987,2.987,1
20170901|2017-02-24 02:00,24,2.973,2.973,2.973,2.973,1
20170901|2017-02-24 02:30,24,2.976,2.997,2.976,2.997,7
20170901|2017-02-24 03:00,24,2.996,2.996,2.996,2.996,1
20170901|2017-02-24 04:00,24,3,3,3,3,1
20170901|2017-02-24 04:30,24,3,3,3,3,3
20170901|2017-02-24 05:00,24,2.998,3.001,2.998,3.001,2
20170901|2017-02-24 05:30,24,2.992,2.992,2.992,2.992,1
20170901|2017-02-24 06:00,24,3.002,3.002,2.994,2.994,2
20170901|2017-02-24 06:30,24,2.99,2.993,2.99,2.992,13
20170901|2017-02-24 07:00,24,2.997,3.002,2.997,2.997,72
20170901|2017-02-24 07:30,24,3,3.01,3,3.008,81
20170901|2017-02-24 08:00,24,3.011,3.011,2.981,2.982,204
20170901|2017-02-24 08:30,24,2.972,2.972,2.961,2.967,50
20170901|2017-02-24 09:00,24,2.968,2.975,2.964,2.975,20
20170901|2017-02-24 09:30,24,2.975,2.975,2.973,2.975,8
20170901|2017-02-24 10:00,24,2.971,2.973,2.971,2.971,13
20170901|2017-02-24 10:30,24,2.967,2.97,2.967,2.967,18
20170901|2017-02-24 11:00,24,2.971,2.985,2.971,2.983,62
20170901|2017-02-24 11:30,24,2.988,2.988,2.972,2.972,33
20170901|2017-02-24 12:00,24,2.972,2.972,2.969,2.969,65
20170901|2017-02-24 12:30,24,2.973,2.992,2.972,2.992,81
20170901|2017-02-24 13:00,24,2.993,3.01,2.988,3.01,141
20170901|2017-02-24 13:30,24,3.008,3.008,2.985,2.985,24
20170901|2017-02-24 14:00,24,2.985,2.989,2.985,2.989,41
20170901|2017-02-24 14:30,24,3.001,3.011,3.001,3.011,49
20170901|2017-02-24 15:00,24,3.009,3.009,3.009,3.009,1
20170901|2017-02-24 15:30,24,3.015,3.015,3.013,3.014,20
20170901|2017-02-26 17:00,27,2.944,2.944,2.944,2.944,74
20170901|2017-02-26 17:30,27,2.933,2.933,2.933,2.933,1
20170901|2017-02-26 18:30,27,2.945,2.945,2.945,2.945,4
20170901|2017-02-26 19:00,27,2.945,2.945,2.945,2.945,1
20170901|2017-02-26 19:30,27,2.949,2.949,2.948,2.948,5
20170901|2017-02-26 23:30,27,2.945,2.945,2.945,2.945,1
20170901|2017-02-27 00:00,27,2.943,2.944,2.943,2.944,2
20170901|2017-02-27 00:30,27,2.945,2.945,2.945,2.945,1
20170901|2017-02-27 02:30,27,2.938,2.938,2.938,2.938,1
20170901|2017-02-27 03:00,27,2.936,2.936,2.921,2.921,3
20170901|2017-02-27 03:30,27,2.922,2.93,2.922,2.93,14
20170901|2017-02-27 04:00,27,2.932,2.944,2.932,2.944,9
20170901|2017-02-27 04:30,27,2.945,2.946,2.943,2.943,17
20170901|2017-02-27 05:00,27,2.942,2.943,2.932,2.932,61
20170901|2017-02-27 05:30,27,2.92,2.92,2.919,2.919,2
20170901|2017-02-27 06:00,27,2.919,2.919,2.907,2.907,3
20170901|2017-02-27 06:30,27,2.903,2.921,2.903,2.914,42
20170901|2017-02-27 07:00,27,2.921,2.924,2.909,2.914,12
20170901|2017-02-27 07:30,27,2.914,2.926,2.914,2.914,53
20170901|2017-02-27 08:00,27,2.916,2.925,2.916,2.917,99
20170901|2017-02-27 08:30,27,2.925,2.938,2.925,2.932,100
20170901|2017-02-27 09:00,27,2.933,2.936,2.928,2.936,5
20170901|2017-02-27 09:30,27,2.937,2.937,2.929,2.931,6
20170901|2017-02-27 10:00,27,2.933,2.933,2.931,2.931,5
20170901|2017-02-27 10:30,27,2.927,2.93,2.927,2.928,24
20170901|2017-02-27 11:00,27,2.928,2.933,2.928,2.933,6
20170901|2017-02-27 11:30,27,2.931,2.931,2.928,2.928,8
20170901|2017-02-27 12:00,27,2.926,2.926,2.921,2.921,21
20170901|2017-02-27 12:30,27,2.922,2.927,2.921,2.927,11
20170901|2017-02-27 13:00,27,2.929,2.94,2.929,2.935,121
20170901|2017-02-27 13:30,27,2.936,2.938,2.936,2.937,5
20170901|2017-02-27 14:00,27,2.941,2.941,2.941,2.941,1
20170901|2017-02-27 14:30,27,2.937,2.937,2.935,2.935,6
20170901|2017-02-27 15:00,27,2.936,2.936,2.93,2.931,30
20170901|2017-02-27 15:30,27,2.93,2.93,2.928,2.928,3
20170901|2017-02-27 23:00,28,2.939,2.939,2.934,2.934,4
20170901|2017-02-27 23:30,28,2.931,2.931,2.929,2.929,4
20170901|2017-02-28 00:00,28,2.937,2.937,2.937,2.937,1
20170901|2017-02-28 01:00,28,2.93,2.93,2.93,2.93,1
20170901|2017-02-28 02:00,28,2.921,2.921,2.921,2.921,2
20170901|2017-02-28 02:30,28,2.917,2.918,2.917,2.918,3
20170901|2017-02-28 03:00,28,2.922,2.922,2.922,2.922,2
20170901|2017-02-28 03:30,28,2.918,2.918,2.918,2.918,1
20170901|2017-02-28 04:00,28,2.916,2.919,2.916,2.919,2
20170901|2017-02-28 04:30,28,2.922,2.922,2.921,2.921,2
20170901|2017-02-28 05:00,28,2.92,2.92,2.92,2.92,2
20170901|2017-02-28 05:30,28,2.914,2.914,2.911,2.911,26
20170901|2017-02-28 06:30,28,2.906,2.906,2.906,2.906,2
20170901|2017-02-28 07:00,28,2.903,2.921,2.903,2.921,11
20170901|2017-02-28 07:30,28,2.925,2.958,2.925,2.947,220
20170901|2017-02-28 08:00,28,2.945,2.966,2.945,2.961,132
20170901|2017-02-28 08:30,28,2.975,2.999,2.975,2.997,263
20170901|2017-02-28 09:00,28,2.991,2.992,2.987,2.992,32
20170901|2017-02-28 09:30,28,3,3.033,3,3.023,69
20170901|2017-02-28 10:00,28,3.032,3.043,3.028,3.042,88
20170901|2017-02-28 10:30,28,3.036,3.036,3.022,3.026,77
20170901|2017-02-28 11:00,28,3.023,3.029,3.023,3.027,28
20170901|2017-02-28 11:30,28,3.031,3.031,3.03,3.03,2
20170901|2017-02-28 12:30,28,3.042,3.042,3.039,3.039,39
20170901|2017-02-28 13:00,28,3.04,3.044,3.038,3.042,208
20170901|2017-02-28 13:30,28,3.041,3.042,3.03,3.03,54
20170901|2017-02-28 14:00,28,3.029,3.035,3.029,3.032,17
20170901|2017-02-28 14:30,28,3.033,3.036,3.033,3.035,26
20170901|2017-02-28 15:00,28,3.034,3.034,3.034,3.034,4
20170901|2017-02-28 15:30,28,3.037,3.037,3.037,3.037,1
20170901|2017-02-28 17:00,1,3.033,3.033,3.033,3.033,1
20170901|2017-02-28 21:00,1,3.035,3.035,3.035,3.035,2
20170901|2017-02-28 23:30,1,3.034,3.034,3.033,3.034,3
20170901|2017-03-01 00:00,1,3.038,3.038,3.038,3.038,1
20170901|2017-03-01 00:30,1,3.037,3.037,3.037,3.037,1
20170901|2017-03-01 02:00,1,3.03,3.03,3.03,3.03,1
20170901|2017-03-01 02:30,1,3.031,3.031,3.022,3.022,5
20170901|2017-03-01 03:30,1,3.02,3.02,3.02,3.02,29
20170901|2017-03-01 04:30,1,3.02,3.022,3.02,3.022,2
20170901|2017-03-01 05:30,1,3.037,3.046,3.037,3.046,7
20170901|2017-03-01 06:00,1,3.054,3.09,3.051,3.084,11
20170901|2017-03-01 06:30,1,3.08,3.081,3.08,3.081,2
20170901|2017-03-01 07:00,1,3.078,3.092,3.075,3.092,75
20170901|2017-03-01 07:30,1,3.093,3.103,3.09,3.094,207
20170901|2017-03-01 08:00,1,3.078,3.086,3.066,3.077,93
20170901|2017-03-01 08:30,1,3.072,3.088,3.071,3.088,178
20170901|2017-03-01 09:00,1,3.084,3.084,3.077,3.082,68
20170901|2017-03-01 09:30,1,3.089,3.091,3.086,3.09,59
20170901|2017-03-01 10:00,1,3.098,3.113,3.094,3.11,149
20170901|2017-03-01 10:30,1,3.108,3.108,3.1,3.104,112
20170901|2017-03-01 11:00,1,3.103,3.103,3.096,3.098,98
20170901|2017-03-01 11:30,1,3.096,3.096,3.086,3.086,38
20170901|2017-03-01 12:00,1,3.086,3.087,3.084,3.087,5
20170901|2017-03-01 12:30,1,3.084,3.093,3.084,3.093,22
20170901|2017-03-01 13:00,1,3.093,3.099,3.093,3.094,49
20170901|2017-03-01 13:30,1,3.092,3.092,3.09,3.092,255
20170901|2017-03-01 14:00,1,3.092,3.092,3.09,3.09,10
20170901|2017-03-01 14:30,1,3.086,3.087,3.086,3.087,4
20170901|2017-03-01 15:00,1,3.088,3.088,3.086,3.087,21
20170901|2017-03-01 15:30,1,3.092,3.092,3.091,3.091,3
20170901|2017-03-01 21:30,2,3.09,3.09,3.087,3.087,2
20170901|2017-03-01 22:00,2,3.087,3.087,3.087,3.087,18
20170901|2017-03-01 23:00,2,3.086,3.086,3.086,3.086,10
20170901|2017-03-01 23:30,2,3.078,3.078,3.068,3.068,3
20170901|2017-03-02 01:30,2,3.066,3.067,3.066,3.067,3
20170901|2017-03-02 02:00,2,3.075,3.075,3.075,3.075,1
20170901|2017-03-02 04:30,2,3.082,3.082,3.082,3.082,1
20170901|2017-03-02 05:00,2,3.09,3.093,3.09,3.093,2
20170901|2017-03-02 05:30,2,3.097,3.105,3.097,3.105,4
20170901|2017-03-02 06:00,2,3.107,3.107,3.098,3.098,12
20170901|2017-03-02 06:30,2,3.1,3.118,3.1,3.116,10
20170901|2017-03-02 07:00,2,3.116,3.116,3.105,3.105,3
20170901|2017-03-02 07:30,2,3.074,3.083,3.074,3.083,8
20170901|2017-03-02 08:00,2,3.082,3.083,3.065,3.072,76
20170901|2017-03-02 08:30,2,3.074,3.08,3.065,3.078,75
20170901|2017-03-02 09:00,2,3.075,3.083,3.072,3.083,73
20170901|2017-03-02 09:30,2,3.053,3.078,3.051,3.076,74
20170901|2017-03-02 10:00,2,3.076,3.113,3.076,3.106,119
20170901|2017-03-02 10:30,2,3.109,3.115,3.106,3.111,46
20170901|2017-03-02 11:00,2,3.111,3.112,3.106,3.109,65
20170901|2017-03-02 11:30,2,3.109,3.117,3.105,3.115,53
20170901|2017-03-02 12:00,2,3.113,3.138,3.113,3.118,72
20170901|2017-03-02 12:30,2,3.116,3.121,3.111,3.116,117
20170901|2017-03-02 13:00,2,3.119,3.122,3.113,3.113,246
20170901|2017-03-02 13:30,2,3.11,3.11,3.1,3.1,18
20170901|2017-03-02 14:00,2,3.101,3.115,3.098,3.112,28
20170901|2017-03-02 14:30,2,3.119,3.119,3.115,3.116,16
20170901|2017-03-02 15:00,2,3.116,3.116,3.116,3.116,7
20170901|2017-03-03 00:00,3,3.107,3.107,3.107,3.107,1
20170901|2017-03-03 02:00,3,3.109,3.109,3.095,3.095,3
20170901|2017-03-03 02:30,3,3.092,3.092,3.092,3.092,1
20170901|2017-03-03 03:00,3,3.106,3.106,3.106,3.106,1
20170901|2017-03-03 05:30,3,3.116,3.117,3.116,3.117,2
20170901|2017-03-03 06:00,3,3.122,3.122,3.12,3.122,3
20170901|2017-03-03 06:30,3,3.114,3.121,3.114,3.114,10
20170901|2017-03-03 07:00,3,3.117,3.121,3.117,3.121,3
20170901|2017-03-03 07:30,3,3.12,3.12,3.119,3.119,6
20170901|2017-03-03 08:00,3,3.115,3.124,3.108,3.108,49
20170901|2017-03-03 08:30,3,3.114,3.116,3.104,3.109,185
20170901|2017-03-03 09:00,3,3.11,3.11,3.086,3.092,476
20170901|2017-03-03 09:30,3,3.095,3.097,3.093,3.094,63
20170901|2017-03-03 10:00,3,3.091,3.093,3.077,3.082,241
20170901|2017-03-03 10:30,3,3.083,3.088,3.083,3.087,15
20170901|2017-03-03 11:00,3,3.081,3.086,3.081,3.086,120
20170901|2017-03-03 11:30,3,3.088,3.09,3.088,3.09,2
20170901|2017-03-03 12:00,3,3.096,3.103,3.088,3.103,15
20170901|2017-03-03 12:30,3,3.105,3.114,3.105,3.114,35
20170901|2017-03-03 13:00,3,3.113,3.125,3.111,3.118,148
20170901|2017-03-03 13:30,3,3.119,3.119,3.108,3.108,7
20170901|2017-03-03 14:00,3,3.112,3.115,3.108,3.113,11
20170901|2017-03-03 14:30,3,3.113,3.114,3.111,3.114,7
20170901|2017-03-03 15:00,3,3.117,3.117,3.117,3.117,1
20170901|2017-03-03 15:30,3,3.114,3.114,3.114,3.114,1
20170901|2017-03-05 17:00,6,3.178,3.178,3.178,3.178,13
20170901|2017-03-05 17:30,6,3.173,3.173,3.173,3.173,5
20170901|2017-03-05 19:30,6,3.173,3.173,3.173,3.173,1
20170901|2017-03-05 20:00,6,3.173,3.173,3.173,3.173,1
20170901|2017-03-06 02:00,6,3.177,3.177,3.177,3.177,2
20170901|2017-03-06 02:30,6,3.18,3.18,3.18,3.18,1
20170901|2017-03-06 03:30,6,3.175,3.175,3.174,3.175,3
20170901|2017-03-06 04:00,6,3.175,3.178,3.175,3.178,2
20170901|2017-03-06 04:30,6,3.18,3.18,3.18,3.18,1
20170901|2017-03-06 05:00,6,3.187,3.187,3.187,3.187,1
20170901|2017-03-06 05:30,6,3.189,3.197,3.189,3.194,4
20170901|2017-03-06 06:00,6,3.194,3.194,3.194,3.194,4
20170901|2017-03-06 06:30,6,3.204,3.204,3.193,3.193,3
20170901|2017-03-06 07:00,6,3.189,3.193,3.185,3.193,20
20170901|2017-03-06 07:30,6,3.194,3.194,3.187,3.188,15
20170901|2017-03-06 08:00,6,3.188,3.198,3.179,3.181,55
20170901|2017-03-06 08:30,6,3.176,3.186,3.168,3.186,41
20170901|2017-03-06 09:00,6,3.189,3.191,3.187,3.19,6
20170901|2017-03-06 09:30,6,3.191,3.203,3.191,3.2,271
20170901|2017-03-06 10:00,6,3.198,3.202,3.198,3.199,12
20170901|2017-03-06 10:30,6,3.197,3.197,3.188,3.188,14
20170901|2017-03-06 11:00,6,3.189,3.189,3.184,3.185,83
20170901|2017-03-06 11:30,6,3.186,3.186,3.18,3.181,29
20170901|2017-03-06 12:00,6,3.185,3.187,3.169,3.169,20
20170901|2017-03-06 12:30,6,3.17,3.17,3.164,3.169,63
20170901|2017-03-06 13:00,6,3.166,3.166,3.132,3.134,122
20170901|2017-03-06 13:30,6,3.133,3.136,3.13,3.132,27
20170901|2017-03-06 14:00,6,3.126,3.13,3.108,3.108,40
20170901|2017-03-06 14:30,6,3.107,3.107,3.1,3.1,26
20170901|2017-03-06 15:00,6,3.101,3.103,3.101,3.103,3
20170901|2017-03-06 20:00,7,3.115,3.115,3.115,3.115,1
20170901|2017-03-06 21:00,7,3.12,3.12,3.12,3.12,1
20170901|2017-03-06 23:30,7,3.111,3.113,3.111,3.112,4
20170901|2017-03-07 00:00,7,3.116,3.116,3.116,3.116,1
20170901|2017-03-07 01:30,7,3.112,3.112,3.112,3.112,1
20170901|2017-03-07 02:00,7,3.124,3.127,3.124,3.127,3
20170901|2017-03-07 02:30,7,3.117,3.117,3.117,3.117,4
20170901|2017-03-07 03:00,7,3.124,3.126,3.123,3.126,6
20170901|2017-03-07 04:00,7,3.119,3.126,3.119,3.126,2
20170901|2017-03-07 05:00,7,3.1,3.11,3.1,3.106,10
20170901|2017-03-07 06:00,7,3.109,3.109,3.109,3.109,1
20170901|2017-03-07 06:30,7,3.1,3.1,3.1,3.1,1
20170901|2017-03-07 07:00,7,3.103,3.107,3.087,3.091,14
20170901|2017-03-07 07:30,7,3.093,3.103,3.093,3.098,15
20170901|2017-03-07 08:00,7,3.1,3.109,3.099,3.109,52
20170901|2017-03-07 08:30,7,3.11,3.115,3.105,3.115,65
20170901|2017-03-07 09:00,7,3.117,3.117,3.111,3.116,50
20170901|2017-03-07 09:30,7,3.118,3.126,3.115,3.118,56
20170901|2017-03-07 10:00,7,3.118,3.118,3.107,3.112,97
20170901|2017-03-07 10:30,7,3.112,3.12,3.111,3.115,75
20170901|2017-03-07 11:00,7,3.117,3.118,3.108,3.108,98
20170901|2017-03-07 11:30,7,3.107,3.111,3.105,3.106,48
20170901|2017-03-07 12:00,7,3.104,3.109,3.102,3.106,23
20170901|2017-03-07 12:30,7,3.108,3.118,3.108,3.111,41
20170901|2017-03-07 13:00,7,3.111,3.111,3.097,3.102,256
20170901|2017-03-07 13:30,7,3.102,3.109,3.099,3.106,37
20170901|2017-03-07 14:00,7,3.106,3.107,3.101,3.101,12
20170901|2017-03-07 14:30,7,3.099,3.101,3.099,3.1,3
20170901|2017-03-07 15:00,7,3.099,3.102,3.099,3.102,9
20170901|2017-03-07 18:30,8,3.119,3.119,3.119,3.119,1
20170901|2017-03-08 00:30,8,3.132,3.133,3.132,3.133,2
20170901|2017-03-08 01:00,8,3.136,3.136,3.136,3.136,1
20170901|2017-03-08 02:00,8,3.148,3.159,3.148,3.153,33
20170901|2017-03-08 02:30,8,3.156,3.156,3.156,3.156,1
20170901|2017-03-08 03:00,8,3.153,3.153,3.153,3.153,2
20170901|2017-03-08 04:30,8,3.165,3.165,3.165,3.165,1
20170901|2017-03-08 05:00,8,3.159,3.159,3.151,3.151,3
20170901|2017-03-08 05:30,8,3.152,3.152,3.148,3.15,5
20170901|2017-03-08 06:00,8,3.15,3.155,3.15,3.155,31
20170901|2017-03-08 06:30,8,3.154,3.159,3.15,3.158,22
20170901|2017-03-08 07:00,8,3.157,3.164,3.155,3.164,28
20170901|2017-03-08 07:30,8,3.165,3.165,3.157,3.157,33
20170901|2017-03-08 08:00,8,3.158,3.17,3.153,3.17,98
20170901|2017-03-08 08:30,8,3.17,3.17,3.158,3.158,101
20170901|2017-03-08 09:00,8,3.156,3.16,3.149,3.157,60
20170901|2017-03-08 09:30,8,3.16,3.16,3.15,3.153,76
20170901|2017-03-08 10:00,8,3.153,3.161,3.151,3.161,52
20170901|2017-03-08 10:30,8,3.161,3.161,3.156,3.157,24
20170901|2017-03-08 11:00,8,3.158,3.168,3.158,3.159,192
20170901|2017-03-08 11:30,8,3.16,3.16,3.157,3.158,35
20170901|2017-03-08 12:00,8,3.157,3.166,3.157,3.16,80
20170901|2017-03-08 12:30,8,3.159,3.16,3.14,3.149,105
20170901|2017-03-08 13:00,8,3.15,3.153,3.132,3.14,164
20170901|2017-03-08 13:30,8,3.141,3.141,3.129,3.134,39
20170901|2017-03-08 14:00,8,3.136,3.144,3.136,3.142,10
20170901|2017-03-08 14:30,8,3.143,3.151,3.142,3.15,12
20170901|2017-03-08 15:00,8,3.154,3.154,3.154,3.154,1
20170901|2017-03-08 15:30,8,3.155,3.156,3.151,3.151,6
20170901|2017-03-08 18:30,9,3.153,3.153,3.153,3.153,1
20170901|2017-03-08 19:00,9,3.151,3.151,3.151,3.151,1
20170901|2017-03-08 20:30,9,3.16,3.16,3.16,3.16,1
20170901|2017-03-08 21:30,9,3.151,3.151,3.151,3.151,4
20170901|2017-03-08 22:00,9,3.151,3.151,3.151,3.151,7
20170901|2017-03-08 23:30,9,3.146,3.146,3.146,3.146,1
20170901|2017-03-09 00:00,9,3.144,3.144,3.144,3.144,1
20170901|2017-03-09 03:00,9,3.144,3.144,3.143,3.143,21
20170901|2017-03-09 04:00,9,3.142,3.142,3.142,3.142,1
20170901|2017-03-09 05:00,9,3.14,3.14,3.138,3.139,22
20170901|2017-03-09 05:30,9,3.138,3.138,3.138,3.138,1
20170901|2017-03-09 06:00,9,3.159,3.164,3.159,3.16,5
20170901|2017-03-09 07:00,9,3.159,3.161,3.159,3.161,7
20170901|2017-03-09 07:30,9,3.163,3.168,3.161,3.162,18
20170901|2017-03-09 08:00,9,3.162,3.169,3.162,3.167,57
20170901|2017-03-09 08:30,9,3.166,3.173,3.165,3.17,105
20170901|2017-03-09 09:00,9,3.174,3.175,3.164,3.171,99
20170901|2017-03-09 09:30,9,3.187,3.189,3.161,3.17,200
20170901|2017-03-09 10:00,9,3.172,3.193,3.172,3.183,67
20170901|2017-03-09 10:30,9,3.18,3.183,3.174,3.175,155
20170901|2017-03-09 11:00,9,3.177,3.178,3.158,3.163,90
20170901|2017-03-09 11:30,9,3.163,3.171,3.161,3.163,84
20170901|2017-03-09 12:00,9,3.163,3.168,3.155,3.156,64
20170901|2017-03-09 12:30,9,3.156,3.17,3.156,3.17,44
20170901|2017-03-09 13:00,9,3.172,3.195,3.169,3.193,281
20170901|2017-03-09 13:30,9,3.193,3.193,3.18,3.19,84
20170901|2017-03-09 14:00,9,3.187,3.188,3.184,3.185,26
20170901|2017-03-09 14:30,9,3.188,3.191,3.188,3.191,19
20170901|2017-03-09 15:00,9,3.198,3.199,3.198,3.199,8
20170901|2017-03-09 15:30,9,3.199,3.199,3.199,3.199,1
20170901|2017-03-09 17:30,10,3.208,3.208,3.208,3.208,1
20170901|2017-03-09 18:00,10,3.211,3.211,3.211,3.211,1
20170901|2017-03-09 18:30,10,3.207,3.207,3.207,3.207,1
20170901|2017-03-10 01:30,10,3.221,3.221,3.219,3.219,2
20170901|2017-03-10 02:00,10,3.219,3.219,3.219,3.219,1
20170901|2017-03-10 02:30,10,3.218,3.218,3.216,3.216,4
20170901|2017-03-10 03:00,10,3.217,3.217,3.217,3.217,1
20170901|2017-03-10 04:00,10,3.215,3.215,3.214,3.214,4
20170901|2017-03-10 04:30,10,3.211,3.216,3.206,3.206,3
20170901|2017-03-10 05:30,10,3.216,3.217,3.212,3.212,10
20170901|2017-03-10 06:00,10,3.211,3.211,3.21,3.21,2
20170901|2017-03-10 06:30,10,3.203,3.203,3.196,3.196,4
20170901|2017-03-10 07:00,10,3.19,3.203,3.19,3.203,5
20170901|2017-03-10 07:30,10,3.214,3.214,3.214,3.214,2
20170901|2017-03-10 08:00,10,3.209,3.233,3.209,3.231,91
20170901|2017-03-10 08:30,10,3.23,3.233,3.203,3.203,57
20170901|2017-03-10 09:00,10,3.201,3.204,3.182,3.188,333
20170901|2017-03-10 09:30,10,3.185,3.197,3.182,3.188,59
20170901|2017-03-10 10:00,10,3.182,3.197,3.182,3.197,37
20170901|2017-03-10 10:30,10,3.199,3.203,3.192,3.193,40
20170901|2017-03-10 11:00,10,3.191,3.197,3.191,3.197,41
20170901|2017-03-10 11:30,10,3.198,3.207,3.196,3.207,40
20170901|2017-03-10 12:00,10,3.205,3.205,3.194,3.194,100
20170901|2017-03-10 12:30,10,3.2,3.204,3.198,3.203,24
20170901|2017-03-10 13:00,10,3.203,3.214,3.202,3.21,228
20170901|2017-03-10 13:30,10,3.21,3.223,3.21,3.223,8
20170901|2017-03-10 14:00,10,3.222,3.223,3.221,3.223,8
20170901|2017-03-10 14:30,10,3.226,3.235,3.225,3.232,27
20170901|2017-03-10 15:00,10,3.231,3.231,3.231,3.231,15
20170901|2017-03-10 15:30,10,3.233,3.233,3.233,3.233,1
20170901|2017-03-12 17:30,13,3.258,3.261,3.258,3.261,2
20170901|2017-03-12 18:00,13,3.263,3.263,3.263,3.263,1
20170901|2017-03-12 18:30,13,3.263,3.263,3.263,3.263,1
20170901|2017-03-12 21:00,13,3.258,3.258,3.258,3.258,1
20170901|2017-03-12 21:30,13,3.256,3.256,3.256,3.256,1
20170901|2017-03-12 23:30,13,3.258,3.259,3.258,3.259,2
20170901|2017-03-13 00:30,13,3.257,3.257,3.256,3.256,3
20170901|2017-03-13 01:00,13,3.258,3.258,3.258,3.258,1
20170901|2017-03-13 02:30,13,3.251,3.253,3.251,3.253,3
20170901|2017-03-13 03:00,13,3.252,3.252,3.252,3.252,2
20170901|2017-03-13 04:00,13,3.248,3.248,3.248,3.248,1
20170901|2017-03-13 04:30,13,3.244,3.244,3.242,3.243,3
20170901|2017-03-13 05:30,13,3.251,3.251,3.251,3.251,1
20170901|2017-03-13 06:30,13,3.246,3.248,3.246,3.247,10
20170901|2017-03-13 07:00,13,3.248,3.248,3.248,3.248,1
20170901|2017-03-13 07:30,13,3.261,3.264,3.229,3.238,35
20170901|2017-03-13 08:00,13,3.232,3.243,3.231,3.236,41
20170901|2017-03-13 08:30,13,3.236,3.253,3.236,3.24,74
20170901|2017-03-13 09:00,13,3.241,3.242,3.223,3.225,41
20170901|2017-03-13 09:30,13,3.228,3.24,3.228,3.237,45
20170901|2017-03-13 10:00,13,3.237,3.24,3.227,3.229,51
20170901|2017-03-13 10:30,13,3.229,3.243,3.229,3.243,37
20170901|2017-03-13 11:00,13,3.241,3.243,3.238,3.241,40
20170901|2017-03-13 11:30,13,3.242,3.247,3.239,3.243,37
20170901|2017-03-13 12:00,13,3.243,3.244,3.235,3.24,46
20170901|2017-03-13 12:30,13,3.243,3.243,3.226,3.226,102
20170901|2017-03-13 13:00,13,3.22,3.235,3.22,3.23,442
20170901|2017-03-13 13:30,13,3.224,3.225,3.208,3.208,20
20170901|2017-03-13 14:00,13,3.212,3.212,3.201,3.203,20
20170901|2017-03-13 14:30,13,3.204,3.206,3.191,3.206,30
20170901|2017-03-13 15:00,13,3.205,3.205,3.203,3.203,2
20170901|2017-03-13 22:30,14,3.215,3.215,3.215,3.215,1
20170901|2017-03-13 23:30,14,3.216,3.216,3.216,3.216,1
20170901|2017-03-14 02:30,14,3.233,3.233,3.233,3.233,1
20170901|2017-03-14 03:00,14,3.23,3.23,3.23,3.23,5
20170901|2017-03-14 03:30,14,3.232,3.232,3.232,3.232,1
20170901|2017-03-14 05:30,14,3.24,3.24,3.24,3.24,1
20170901|2017-03-14 06:00,14,3.233,3.233,3.233,3.233,7
20170901|2017-03-14 06:30,14,3.232,3.238,3.23,3.238,12
20170901|2017-03-14 07:00,14,3.226,3.226,3.215,3.215,4
20170901|2017-03-14 07:30,14,3.211,3.214,3.206,3.211,17
20170901|2017-03-14 08:00,14,3.202,3.211,3.201,3.21,17
20170901|2017-03-14 08:30,14,3.21,3.21,3.158,3.169,46
20170901|2017-03-14 09:00,14,3.17,3.185,3.169,3.178,15
20170901|2017-03-14 09:30,14,3.183,3.184,3.164,3.165,21
20170901|2017-03-14 10:00,14,3.16,3.162,3.155,3.155,28
20170901|2017-03-14 10:30,14,3.154,3.154,3.13,3.13,149
20170901|2017-03-14 11:00,14,3.132,3.151,3.131,3.151,118
20170901|2017-03-14 11:30,14,3.148,3.148,3.135,3.138,19
20170901|2017-03-14 12:00,14,3.143,3.152,3.14,3.149,24
20170901|2017-03-14 12:30,14,3.144,3.144,3.135,3.135,81
20170901|2017-03-14 13:00,14,3.131,3.137,3.123,3.124,114
20170901|2017-03-14 13:30,14,3.126,3.126,3.12,3.12,8
20170901|2017-03-14 14:00,14,3.128,3.128,3.127,3.127,2
20170901|2017-03-14 14:30,14,3.127,3.13,3.127,3.13,2
20170901|2017-03-14 15:00,14,3.137,3.141,3.137,3.141,5
20170901|2017-03-15 00:00,15,3.129,3.129,3.129,3.129,2
20170901|2017-03-15 02:30,15,3.137,3.137,3.136,3.136,3
20170901|2017-03-15 04:00,15,3.14,3.14,3.139,3.139,3
20170901|2017-03-15 05:30,15,3.146,3.149,3.146,3.146,11
20170901|2017-03-15 06:30,15,3.156,3.156,3.156,3.156,1
20170901|2017-03-15 07:00,15,3.159,3.172,3.159,3.169,43
20170901|2017-03-15 07:30,15,3.173,3.18,3.172,3.18,13
20170901|2017-03-15 08:00,15,3.176,3.19,3.171,3.171,55
20170901|2017-03-15 08:30,15,3.167,3.176,3.161,3.167,241
20170901|2017-03-15 09:00,15,3.17,3.175,3.16,3.162,62
20170901|2017-03-15 09:30,15,3.166,3.168,3.153,3.168,21
20170901|2017-03-15 10:00,15,3.168,3.174,3.156,3.174,23
20170901|2017-03-15 10:30,15,3.17,3.17,3.159,3.163,19
20170901|2017-03-15 11:00,15,3.164,3.169,3.162,3.169,10
20170901|2017-03-15 11:30,15,3.168,3.168,3.161,3.163,37
20170901|2017-03-15 12:00,15,3.165,3.165,3.155,3.161,35
20170901|2017-03-15 12:30,15,3.169,3.169,3.162,3.164,10
20170901|2017-03-15 13:00,15,3.163,3.17,3.151,3.167,194
20170901|2017-03-15 14:00,15,3.158,3.16,3.157,3.157,33
20170901|2017-03-15 14:30,15,3.157,3.157,3.155,3.157,35
20170901|2017-03-15 15:00,15,3.157,3.157,3.157,3.157,8
20170901|2017-03-15 17:30,16,3.167,3.167,3.167,3.167,1
20170901|2017-03-16 03:00,16,3.149,3.149,3.149,3.149,1
20170901|2017-03-16 04:30,16,3.152,3.152,3.15,3.15,3
20170901|2017-03-16 05:00,16,3.151,3.151,3.151,3.151,1
20170901|2017-03-16 05:30,16,3.139,3.139,3.13,3.13,2
20170901|2017-03-16 06:00,16,3.133,3.137,3.132,3.132,11
20170901|2017-03-16 06:30,16,3.134,3.135,3.125,3.127,18
20170901|2017-03-16 07:00,16,3.125,3.125,3.1,3.109,16
20170901|2017-03-16 07:30,16,3.113,3.119,3.11,3.118,36
20170901|2017-03-16 08:00,16,3.118,3.127,3.113,3.119,31
20170901|2017-03-16 08:30,16,3.119,3.121,3.115,3.115,25
20170901|2017-03-16 09:00,16,3.119,3.134,3.119,3.134,20
20170901|2017-03-16 09:30,16,3.124,3.129,3.104,3.129,71
20170901|2017-03-16 10:00,16,3.128,3.165,3.128,3.165,98
20170901|2017-03-16 10:30,16,3.156,3.159,3.154,3.156,25
20170901|2017-03-16 11:00,16,3.161,3.166,3.154,3.156,23
20170901|2017-03-16 11:30,16,3.151,3.155,3.15,3.154,15
20170901|2017-03-16 12:00,16,3.152,3.153,3.143,3.145,33
20170901|2017-03-16 12:30,16,3.145,3.145,3.136,3.136,25
20170901|2017-03-16 13:00,16,3.135,3.138,3.113,3.116,76
20170901|2017-03-16 13:30,16,3.115,3.124,3.115,3.121,11
20170901|2017-03-16 14:00,16,3.124,3.131,3.124,3.126,25
20170901|2017-03-16 14:30,16,3.127,3.127,3.127,3.127,2
20170901|2017-03-16 15:00,16,3.116,3.117,3.116,3.117,8
20170901|2017-03-16 15:30,16,3.115,3.117,3.115,3.117,4
20170901|2017-03-16 19:00,17,3.116,3.116,3.116,3.116,1
20170901|2017-03-16 23:30,17,3.119,3.119,3.118,3.118,2
20170901|2017-03-17 00:30,17,3.109,3.109,3.109,3.109,1
20170901|2017-03-17 03:00,17,3.115,3.115,3.113,3.113,2
20170901|2017-03-17 03:30,17,3.111,3.111,3.111,3.111,2
20170901|2017-03-17 05:00,17,3.11,3.11,3.11,3.11,1
20170901|2017-03-17 05:30,17,3.115,3.124,3.115,3.124,6
20170901|2017-03-17 06:00,17,3.126,3.132,3.126,3.132,3
20170901|2017-03-17 07:00,17,3.125,3.128,3.098,3.108,19
20170901|2017-03-17 07:30,17,3.102,3.113,3.093,3.112,70
20170901|2017-03-17 08:00,17,3.112,3.136,3.111,3.134,63
20170901|2017-03-17 08:30,17,3.132,3.132,3.117,3.119,15
20170901|2017-03-17 09:00,17,3.118,3.129,3.118,3.129,33
20170901|2017-03-17 09:30,17,3.129,3.143,3.129,3.14,21
20170901|2017-03-17 10:00,17,3.138,3.142,3.138,3.142,14
20170901|2017-03-17 10:30,17,3.137,3.138,3.134,3.137,51
20170901|2017-03-17 11:00,17,3.139,3.139,3.133,3.138,26
20170901|2017-03-17 11:30,17,3.144,3.145,3.144,3.145,5
20170901|2017-03-17 12:00,17,3.147,3.151,3.147,3.151,39
20170901|2017-03-17 12:30,17,3.144,3.146,3.144,3.146,9
20170901|2017-03-17 13:00,17,3.145,3.154,3.145,3.145,55
20170901|2017-03-17 13:30,17,3.144,3.146,3.14,3.146,45
20170901|2017-03-17 14:00,17,3.145,3.145,3.145,3.145,1
20170901|2017-03-17 14:30,17,3.144,3.146,3.139,3.144,31
20170901|2017-03-17 15:30,17,3.151,3.159,3.151,3.156,3
20170901|2017-03-19 17:00,20,3.123,3.123,3.12,3.12,2
20170901|2017-03-19 17:30,20,3.122,3.122,3.121,3.121,7
20170901|2017-03-19 21:00,20,3.118,3.118,3.118,3.118,7
20170901|2017-03-19 21:30,20,3.118,3.118,3.117,3.117,4
20170901|2017-03-20 05:30,20,3.134,3.135,3.134,3.135,2
20170901|2017-03-20 06:30,20,3.138,3.138,3.131,3.131,4
20170901|2017-03-20 07:00,20,3.136,3.136,3.136,3.136,30
20170901|2017-03-20 07:30,20,3.14,3.151,3.139,3.15,20
20170901|2017-03-20 08:00,20,3.163,3.187,3.163,3.184,73
20170901|2017-03-20 08:30,20,3.186,3.193,3.184,3.188,92
20170901|2017-03-20 09:00,20,3.191,3.202,3.19,3.201,114
20170901|2017-03-20 09:30,20,3.204,3.218,3.203,3.207,117
20170901|2017-03-20 10:00,20,3.207,3.21,3.204,3.207,28
20170901|2017-03-20 10:30,20,3.202,3.207,3.2,3.207,33
20170901|2017-03-20 11:00,20,3.209,3.215,3.208,3.208,25
20170901|2017-03-20 11:30,20,3.219,3.222,3.216,3.216,16
20170901|2017-03-20 12:00,20,3.212,3.217,3.21,3.217,42
20170901|2017-03-20 12:30,20,3.209,3.215,3.209,3.215,38
20170901|2017-03-20 13:00,20,3.217,3.236,3.212,3.233,165
20170901|2017-03-20 13:30,20,3.232,3.242,3.23,3.241,42
20170901|2017-03-20 14:00,20,3.247,3.249,3.246,3.248,13
20170901|2017-03-20 14:30,20,3.249,3.255,3.249,3.255,53
20170901|2017-03-20 15:00,20,3.257,3.257,3.257,3.257,4
20170901|2017-03-20 15:30,20,3.257,3.261,3.254,3.261,34
20170901|2017-03-20 18:30,21,3.248,3.248,3.248,3.248,1
20170901|2017-03-20 19:00,21,3.248,3.248,3.248,3.248,14
20170901|2017-03-20 23:30,21,3.245,3.245,3.245,3.245,15
20170901|2017-03-21 02:00,21,3.25,3.259,3.25,3.259,3
20170901|2017-03-21 02:30,21,3.261,3.261,3.261,3.261,1
20170901|2017-03-21 03:30,21,3.264,3.264,3.264,3.264,1
20170901|2017-03-21 05:00,21,3.258,3.258,3.258,3.258,1
20170901|2017-03-21 05:30,21,3.255,3.255,3.255,3.255,1
20170901|2017-03-21 06:30,21,3.262,3.266,3.256,3.26,28
20170901|2017-03-21 07:00,21,3.258,3.265,3.258,3.265,53
20170901|2017-03-21 07:30,21,3.256,3.273,3.256,3.267,23
20170901|2017-03-21 08:00,21,3.265,3.293,3.265,3.285,72
20170901|2017-03-21 08:30,21,3.284,3.288,3.273,3.273,40
20170901|2017-03-21 09:00,21,3.269,3.282,3.269,3.271,33
20170901|2017-03-21 09:30,21,3.273,3.274,3.237,3.237,40
20170901|2017-03-21 10:00,21,3.231,3.261,3.224,3.26,169
20170901|2017-03-21 10:30,21,3.255,3.263,3.255,3.263,16
20170901|2017-03-21 11:00,21,3.261,3.279,3.261,3.279,28
20170901|2017-03-21 11:30,21,3.276,3.276,3.271,3.275,23
20170901|2017-03-21 12:00,21,3.276,3.276,3.268,3.268,116
20170901|2017-03-21 12:30,21,3.266,3.27,3.262,3.27,18
20170901|2017-03-21 13:00,21,3.268,3.282,3.268,3.28,122
20170901|2017-03-21 13:30,21,3.274,3.274,3.268,3.268,22
20170901|2017-03-21 14:00,21,3.269,3.27,3.265,3.27,18
20170901|2017-03-21 14:30,21,3.271,3.271,3.271,3.271,3
20170901|2017-03-21 15:00,21,3.271,3.271,3.271,3.271,1
20170901|2017-03-21 15:30,21,3.28,3.28,3.28,3.28,7
20170901|2017-03-21 23:30,22,3.273,3.273,3.273,3.273,1
20170901|2017-03-22 01:00,22,3.279,3.279,3.279,3.279,1
20170901|2017-03-22 02:30,22,3.273,3.273,3.273,3.273,1
20170901|2017-03-22 04:00,22,3.266,3.266,3.265,3.265,2
20170901|2017-03-22 04:30,22,3.254,3.254,3.254,3.254,1
20170901|2017-03-22 05:00,22,3.266,3.268,3.266,3.268,11
20170901|2017-03-22 06:30,22,3.253,3.253,3.253,3.253,2
20170901|2017-03-22 07:00,22,3.247,3.253,3.247,3.253,2
20170901|2017-03-22 07:30,22,3.25,3.252,3.25,3.252,7
20170901|2017-03-22 08:00,22,3.258,3.262,3.239,3.239,59
20170901|2017-03-22 08:30,22,3.247,3.249,3.244,3.244,16
20170901|2017-03-22 09:00,22,3.244,3.262,3.244,3.26,16
20170901|2017-03-22 09:30,22,3.259,3.259,3.25,3.25,22
20170901|2017-03-22 10:00,22,3.252,3.254,3.243,3.246,30
20170901|2017-03-22 10:30,22,3.24,3.24,3.233,3.233,33
20170901|2017-03-22 11:00,22,3.23,3.238,3.23,3.233,30
20170901|2017-03-22 11:30,22,3.239,3.239,3.227,3.233,46
20170901|2017-03-22 12:00,22,3.233,3.236,3.232,3.235,22
20170901|2017-03-22 12:30,22,3.232,3.24,3.231,3.236,23
20170901|2017-03-22 13:00,22,3.232,3.24,3.218,3.221,171
20170901|2017-03-22 13:30,22,3.218,3.226,3.218,3.223,17
20170901|2017-03-22 14:00,22,3.217,3.222,3.217,3.222,13
20170901|2017-03-22 15:00,22,3.222,3.222,3.217,3.217,5
20170901|2017-03-22 22:00,23,3.241,3.241,3.241,3.241,1
20170901|2017-03-22 23:30,23,3.238,3.238,3.236,3.237,10
20170901|2017-03-23 02:00,23,3.238,3.238,3.237,3.238,3
20170901|2017-03-23 02:30,23,3.237,3.237,3.232,3.232,3
20170901|2017-03-23 04:00,23,3.235,3.237,3.235,3.237,2
20170901|2017-03-23 06:00,23,3.225,3.243,3.224,3.243,6
20170901|2017-03-23 06:30,23,3.244,3.248,3.243,3.244,65
20170901|2017-03-23 07:00,23,3.257,3.257,3.248,3.248,37
20170901|2017-03-23 07:30,23,3.243,3.245,3.237,3.237,45
20170901|2017-03-23 08:00,23,3.233,3.245,3.232,3.243,42
20170901|2017-03-23 08:30,23,3.243,3.243,3.225,3.226,61
20170901|2017-03-23 09:00,23,3.232,3.262,3.232,3.261,190
20170901|2017-03-23 09:30,23,3.235,3.25,3.208,3.239,78
20170901|2017-03-23 10:00,23,3.24,3.27,3.24,3.27,279
20170901|2017-03-23 10:30,23,3.264,3.264,3.251,3.256,91
20170901|2017-03-23 11:00,23,3.262,3.265,3.256,3.26,15
20170901|2017-03-23 11:30,23,3.255,3.259,3.245,3.245,80
20170901|2017-03-23 12:00,23,3.244,3.25,3.237,3.238,31
20170901|2017-03-23 12:30,23,3.241,3.246,3.241,3.246,54
20170901|2017-03-23 13:00,23,3.251,3.282,3.25,3.282,381
20170901|2017-03-23 13:30,23,3.28,3.285,3.274,3.278,115
20170901|2017-03-23 14:00,23,3.281,3.287,3.281,3.282,14
20170901|2017-03-23 14:30,23,3.279,3.28,3.277,3.277,5
20170901|2017-03-23 15:30,23,3.275,3.275,3.272,3.272,52
20170901|2017-03-23 17:00,24,3.274,3.274,3.274,3.274,1
20170901|2017-03-24 02:00,24,3.263,3.263,3.263,3.263,1
20170901|2017-03-24 06:00,24,3.271,3.271,3.257,3.257,3
20170901|2017-03-24 06:30,24,3.265,3.265,3.265,3.265,2
20170901|2017-03-24 07:00,24,3.265,3.265,3.254,3.254,5
20170901|2017-03-24 07:30,24,3.257,3.257,3.246,3.246,13
20170901|2017-03-24 08:00,24,3.249,3.288,3.243,3.288,77
20170901|2017-03-24 08:30,24,3.287,3.293,3.281,3.293,129
20170901|2017-03-24 09:00,24,3.291,3.291,3.282,3.289,44
20170901|2017-03-24 09:30,24,3.289,3.297,3.288,3.296,28
20170901|2017-03-24 10:00,24,3.297,3.302,3.297,3.301,33
20170901|2017-03-24 10:30,24,3.298,3.302,3.293,3.302,110
20170901|2017-03-24 11:00,24,3.301,3.313,3.296,3.305,186
20170901|2017-03-24 11:30,24,3.304,3.304,3.3,3.3,11
20170901|2017-03-24 12:00,24,3.299,3.299,3.291,3.293,24
20170901|2017-03-24 12:30,24,3.297,3.301,3.294,3.3,29
20170901|2017-03-24 13:00,24,3.298,3.307,3.298,3.307,92
20170901|2017-03-24 13:30,24,3.306,3.308,3.301,3.304,42
20170901|2017-03-24 14:30,24,3.302,3.303,3.301,3.301,18
20170901|2017-03-24 15:00,24,3.3,3.307,3.3,3.307,9
20170901|2017-03-24 15:30,24,3.308,3.308,3.308,3.308,1
20170901|2017-03-26 17:00,27,3.338,3.338,3.337,3.337,17
20170901|2017-03-26 20:00,27,3.341,3.341,3.341,3.341,1
20170901|2017-03-26 20:30,27,3.341,3.341,3.337,3.337,3
20170901|2017-03-26 23:30,27,3.334,3.334,3.334,3.334,1
20170901|2017-03-27 00:00,27,3.334,3.334,3.333,3.333,3
20170901|2017-03-27 00:30,27,3.333,3.333,3.333,3.333,1
20170901|2017-03-27 02:00,27,3.331,3.331,3.331,3.331,1
20170901|2017-03-27 02:30,27,3.334,3.334,3.334,3.334,2
20170901|2017-03-27 03:00,27,3.338,3.338,3.334,3.334,3
20170901|2017-03-27 03:30,27,3.331,3.331,3.331,3.331,2
20170901|2017-03-27 04:00,27,3.332,3.332,3.331,3.332,3
20170901|2017-03-27 05:00,27,3.338,3.339,3.337,3.337,5
20170901|2017-03-27 05:30,27,3.337,3.34,3.337,3.34,4
20170901|2017-03-27 06:00,27,3.338,3.338,3.337,3.337,2
20170901|2017-03-27 06:30,27,3.32,3.338,3.32,3.338,5
20170901|2017-03-27 07:00,27,3.338,3.341,3.338,3.339,9
20170901|2017-03-27 07:30,27,3.335,3.338,3.322,3.322,19
20170901|2017-03-27 08:00,27,3.322,3.325,3.314,3.325,29
20170901|2017-03-27 08:30,27,3.326,3.33,3.302,3.312,94
20170901|2017-03-27 09:00,27,3.305,3.324,3.305,3.319,42
20170901|2017-03-27 09:30,27,3.318,3.322,3.316,3.322,16
20170901|2017-03-27 10:00,27,3.318,3.321,3.315,3.321,23
20170901|2017-03-27 10:30,27,3.319,3.32,3.306,3.31,492
20170901|2017-03-27 11:00,27,3.309,3.309,3.297,3.298,42
20170901|2017-03-27 11:30,27,3.296,3.301,3.289,3.298,47
20170901|2017-03-27 12:00,27,3.299,3.303,3.297,3.303,253
20170901|2017-03-27 12:30,27,3.298,3.298,3.281,3.29,215
20170901|2017-03-27 13:00,27,3.287,3.287,3.272,3.279,172
20170901|2017-03-27 13:30,27,3.28,3.282,3.279,3.282,26
20170901|2017-03-27 14:00,27,3.279,3.282,3.279,3.282,15
20170901|2017-03-27 14:30,27,3.284,3.284,3.284,3.284,1
20170901|2017-03-27 15:00,27,3.284,3.284,3.279,3.281,4
20170901|2017-03-27 15:30,27,3.282,3.282,3.282,3.282,5
20170901|2017-03-28 01:00,28,3.267,3.267,3.267,3.267,2
20170901|2017-03-28 02:30,28,3.268,3.268,3.268,3.268,1
20170901|2017-03-28 03:30,28,3.258,3.258,3.258,3.258,2
20170901|2017-03-28 04:00,28,3.265,3.265,3.265,3.265,1
20170901|2017-03-28 05:00,28,3.251,3.251,3.251,3.251,1
20170901|2017-03-28 06:00,28,3.25,3.25,3.249,3.249,4
20170901|2017-03-28 06:30,28,3.251,3.261,3.248,3.261,19
20170901|2017-03-28 07:00,28,3.259,3.276,3.257,3.27,24
20170901|2017-03-28 07:30,28,3.269,3.269,3.257,3.257,13
20170901|2017-03-28 08:00,28,3.258,3.297,3.258,3.294,182
20170901|2017-03-28 08:30,28,3.301,3.305,3.296,3.305,83
20170901|2017-03-28 09:00,28,3.306,3.309,3.303,3.303,19
20170901|2017-03-28 09:30,28,3.298,3.298,3.29,3.292,17
20170901|2017-03-28 10:00,28,3.298,3.299,3.298,3.299,8
20170901|2017-03-28 10:30,28,3.299,3.305,3.289,3.301,90
20170901|2017-03-28 11:00,28,3.308,3.31,3.307,3.308,25
20170901|2017-03-28 11:30,28,3.307,3.316,3.307,3.315,22
20170901|2017-03-28 12:00,28,3.316,3.316,3.316,3.316,9
20170901|2017-03-28 12:30,28,3.32,3.333,3.32,3.333,75
20170901|2017-03-28 13:00,28,3.331,3.333,3.321,3.326,376
20170901|2017-03-28 13:30,28,3.325,3.328,3.319,3.32,452
20170901|2017-03-28 14:00,28,3.317,3.317,3.309,3.309,63
20170901|2017-03-28 14:30,28,3.312,3.313,3.303,3.307,159
20170901|2017-03-28 15:00,28,3.309,3.31,3.307,3.307,9
20170901|2017-03-28 18:30,29,3.315,3.315,3.315,3.315,2
20170901|2017-03-29 00:30,29,3.313,3.317,3.313,3.317,3
20170901|2017-03-29 01:30,29,3.315,3.315,3.315,3.315,1
20170901|2017-03-29 02:00,29,3.32,3.32,3.32,3.32,1
20170901|2017-03-29 02:30,29,3.321,3.323,3.321,3.323,2
20170901|2017-03-29 03:30,29,3.315,3.335,3.315,3.335,7
20170901|2017-03-29 04:00,29,3.33,3.33,3.33,3.33,6
20170901|2017-03-29 04:30,29,3.339,3.362,3.338,3.362,28
20170901|2017-03-29 05:30,29,3.357,3.357,3.356,3.356,4
20170901|2017-03-29 06:30,29,3.35,3.35,3.349,3.35,6
20170901|2017-03-29 07:00,29,3.345,3.351,3.34,3.349,30
20170901|2017-03-29 07:30,29,3.346,3.375,3.346,3.375,27
20170901|2017-03-29 08:00,29,3.374,3.383,3.363,3.365,201
20170901|2017-03-29 08:30,29,3.365,3.366,3.357,3.358,45
20170901|2017-03-29 09:00,29,3.358,3.374,3.357,3.364,58
20170901|2017-03-29 09:30,29,3.362,3.37,3.357,3.358,178
20170901|2017-03-29 10:00,29,3.357,3.36,3.348,3.357,369
20170901|2017-03-29 10:30,29,3.361,3.366,3.36,3.366,45
20170901|2017-03-29 11:00,29,3.367,3.376,3.367,3.376,62
20170901|2017-03-29 11:30,29,3.374,3.38,3.374,3.379,122
20170901|2017-03-29 12:00,29,3.38,3.383,3.38,3.382,63
20170901|2017-03-29 12:30,29,3.383,3.386,3.376,3.381,33
20170901|2017-03-29 13:00,29,3.383,3.383,3.359,3.359,215
20170901|2017-03-29 13:30,29,3.361,3.361,3.341,3.349,51
20170901|2017-03-29 14:00,29,3.347,3.347,3.347,3.347,10
20170901|2017-03-29 14:30,29,3.344,3.35,3.344,3.346,38
20170901|2017-03-29 15:00,29,3.346,3.346,3.346,3.346,1
20170901|2017-03-29 15:30,29,3.34,3.34,3.339,3.339,7
20170901|2017-03-29 17:00,30,3.334,3.334,3.334,3.334,3
20170901|2017-03-29 18:00,30,3.349,3.35,3.349,3.35,16
20170901|2017-03-29 22:00,30,3.348,3.348,3.348,3.348,1
20170901|2017-03-30 00:30,30,3.348,3.348,3.348,3.348,1
20170901|2017-03-30 02:00,30,3.355,3.355,3.355,3.355,2
20170901|2017-03-30 02:30,30,3.349,3.349,3.349,3.349,1
20170901|2017-03-30 03:30,30,3.35,3.35,3.35,3.35,1
20170901|2017-03-30 04:00,30,3.343,3.343,3.343,3.343,16
20170901|2017-03-30 04:30,30,3.344,3.344,3.344,3.344,1
20170901|2017-03-30 05:00,30,3.342,3.342,3.342,3.342,1
20170901|2017-03-30 05:30,30,3.332,3.332,3.332,3.332,16
20170901|2017-03-30 06:00,30,3.32,3.32,3.32,3.32,16
20170901|2017-03-30 06:30,30,3.32,3.322,3.32,3.322,3
20170901|2017-03-30 07:00,30,3.322,3.322,3.322,3.322,1
20170901|2017-03-30 07:30,30,3.319,3.324,3.314,3.319,29
20170901|2017-03-30 08:00,30,3.323,3.329,3.32,3.328,104
20170901|2017-03-30 08:30,30,3.332,3.34,3.321,3.324,180
20170901|2017-03-30 09:00,30,3.328,3.328,3.318,3.325,46
20170901|2017-03-30 09:30,30,3.28,3.349,3.28,3.338,80
20170901|2017-03-30 10:00,30,3.352,3.354,3.343,3.354,90
20170901|2017-03-30 10:30,30,3.352,3.352,3.339,3.339,39
20170901|2017-03-30 11:00,30,3.341,3.347,3.326,3.327,55
20170901|2017-03-30 11:30,30,3.331,3.332,3.318,3.319,43
20170901|2017-03-30 12:00,30,3.314,3.329,3.314,3.329,91
20170901|2017-03-30 12:30,30,3.324,3.324,3.321,3.321,5
20170901|2017-03-30 13:00,30,3.315,3.325,3.312,3.317,305
20170901|2017-03-30 13:30,30,3.318,3.318,3.317,3.318,232
20170901|2017-03-30 14:00,30,3.32,3.32,3.318,3.318,3
20170901|2017-03-30 14:30,30,3.325,3.325,3.319,3.319,20
20170901|2017-03-30 15:00,30,3.319,3.319,3.319,3.319,1
20170901|2017-03-30 15:30,30,3.325,3.325,3.325,3.325,1
20170901|2017-03-30 17:00,31,3.32,3.32,3.32,3.32,1
20170901|2017-03-30 23:30,31,3.339,3.339,3.339,3.339,1
20170901|2017-03-31 01:00,31,3.334,3.334,3.334,3.334,1
20170901|2017-03-31 02:00,31,3.341,3.343,3.337,3.337,7
20170901|2017-03-31 02:30,31,3.337,3.337,3.337,3.337,4
20170901|2017-03-31 05:00,31,3.339,3.349,3.339,3.343,53
20170901|2017-03-31 06:00,31,3.343,3.343,3.343,3.343,1
20170901|2017-03-31 06:30,31,3.352,3.352,3.351,3.351,4
20170901|2017-03-31 07:00,31,3.349,3.351,3.349,3.351,8
20170901|2017-03-31 07:30,31,3.355,3.358,3.347,3.351,48
20170901|2017-03-31 08:00,31,3.353,3.36,3.35,3.351,187
20170901|2017-03-31 08:30,31,3.354,3.355,3.34,3.342,53
20170901|2017-03-31 09:00,31,3.343,3.35,3.339,3.339,28
20170901|2017-03-31 09:30,31,3.334,3.339,3.331,3.336,24
20170901|2017-03-31 10:00,31,3.333,3.333,3.324,3.326,30
20170901|2017-03-31 10:30,31,3.327,3.328,3.311,3.318,77
20170901|2017-03-31 11:00,31,3.317,3.321,3.315,3.318,81
20170901|2017-03-31 11:30,31,3.321,3.325,3.317,3.318,45
20170901|2017-03-31 12:00,31,3.321,3.325,3.305,3.309,61
20170901|2017-03-31 12:30,31,3.299,3.307,3.299,3.307,3
20170901|2017-03-31 13:00,31,3.315,3.324,3.314,3.315,411
20170901|2017-03-31 13:30,31,3.316,3.319,3.316,3.317,13
20170901|2017-03-31 14:00,31,3.315,3.315,3.315,3.315,2
20170901|2017-03-31 14:30,31,3.315,3.318,3.315,3.318,38
20170901|2017-04-02 17:00,3,3.345,3.345,3.345,3.345,2
20170901|2017-04-02 17:30,3,3.348,3.348,3.348,3.348,1
20170901|2017-04-02 19:00,3,3.349,3.349,3.349,3.349,1
20170901|2017-04-02 19:30,3,3.345,3.345,3.345,3.345,2
20170901|2017-04-02 21:00,3,3.342,3.342,3.341,3.341,3
20170901|2017-04-03 00:30,3,3.345,3.345,3.345,3.345,2
20170901|2017-04-03 02:00,3,3.353,3.353,3.353,3.353,1
20170901|2017-04-03 03:00,3,3.348,3.348,3.348,3.348,2
20170901|2017-04-03 03:30,3,3.346,3.347,3.346,3.347,5
20170901|2017-04-03 04:30,3,3.351,3.351,3.351,3.351,1
20170901|2017-04-03 05:00,3,3.353,3.355,3.353,3.354,4
20170901|2017-04-03 05:30,3,3.357,3.36,3.355,3.355,9
20170901|2017-04-03 06:00,3,3.355,3.355,3.342,3.342,62
20170901|2017-04-03 06:30,3,3.356,3.356,3.356,3.356,1
20170901|2017-04-03 07:00,3,3.351,3.356,3.346,3.346,32
20170901|2017-04-03 07:30,3,3.346,3.348,3.322,3.322,89
20170901|2017-04-03 08:00,3,3.321,3.322,3.281,3.297,99
20170901|2017-04-03 08:30,3,3.301,3.302,3.289,3.292,51
20170901|2017-04-03 09:00,3,3.292,3.304,3.292,3.294,165
20170901|2017-04-03 09:30,3,3.298,3.302,3.296,3.296,14
20170901|2017-04-03 10:00,3,3.293,3.303,3.293,3.299,33
20170901|2017-04-03 10:30,3,3.3,3.304,3.29,3.304,148
20170901|2017-04-03 11:00,3,3.303,3.306,3.3,3.3,12
20170901|2017-04-03 11:30,3,3.302,3.305,3.298,3.298,33
20170901|2017-04-03 12:00,3,3.296,3.3,3.292,3.293,24
20170901|2017-04-03 12:30,3,3.298,3.299,3.29,3.295,39
20170901|2017-04-03 13:00,3,3.296,3.297,3.284,3.286,126
20170901|2017-04-03 13:30,3,3.286,3.301,3.285,3.3,50
20170901|2017-04-03 14:00,3,3.297,3.297,3.297,3.297,4
20170901|2017-04-03 14:30,3,3.295,3.296,3.294,3.294,47
20170901|2017-04-03 15:00,3,3.295,3.295,3.295,3.295,4
20170901|2017-04-03 21:30,4,3.305,3.305,3.305,3.305,1
20170901|2017-04-03 22:30,4,3.305,3.305,3.305,3.305,1
20170901|2017-04-03 23:00,4,3.306,3.309,3.306,3.309,2
20170901|2017-04-03 23:30,4,3.311,3.313,3.311,3.313,3
20170901|2017-04-04 01:30,4,3.3,3.3,3.3,3.3,3
20170901|2017-04-04 02:00,4,3.301,3.301,3.301,3.301,1
20170901|2017-04-04 02:30,4,3.297,3.297,3.294,3.294,2
20170901|2017-04-04 03:00,4,3.297,3.298,3.297,3.298,10
20170901|2017-04-04 05:30,4,3.315,3.317,3.305,3.305,4
20170901|2017-04-04 06:30,4,3.315,3.321,3.315,3.321,6
20170901|2017-04-04 07:00,4,3.323,3.323,3.323,3.323,2
20170901|2017-04-04 07:30,4,3.31,3.327,3.31,3.327,26
20170901|2017-04-04 08:00,4,3.326,3.349,3.324,3.34,87
20170901|2017-04-04 08:30,4,3.339,3.411,3.339,3.385,177
20170901|2017-04-04 09:00,4,3.384,3.4,3.384,3.388,53
20170901|2017-04-04 09:30,4,3.386,3.4,3.386,3.395,49
20170901|2017-04-04 10:00,4,3.4,3.413,3.4,3.413,73
20170901|2017-04-04 10:30,4,3.414,3.419,3.406,3.414,167
20170901|2017-04-04 11:00,4,3.414,3.421,3.411,3.416,47
20170901|2017-04-04 11:30,4,3.411,3.417,3.405,3.405,101
20170901|2017-04-04 12:00,4,3.405,3.41,3.397,3.41,55
20170901|2017-04-04 12:30,4,3.409,3.414,3.404,3.408,265
20170901|2017-04-04 13:00,4,3.408,3.442,3.406,3.439,472
20170901|2017-04-04 13:30,4,3.437,3.437,3.431,3.433,51
20170901|2017-04-04 14:00,4,3.43,3.431,3.43,3.43,9
20170901|2017-04-04 14:30,4,3.427,3.43,3.427,3.428,144
20170901|2017-04-04 15:00,4,3.428,3.437,3.428,3.437,39
20170901|2017-04-04 15:30,4,3.433,3.437,3.433,3.433,13
20170901|2017-04-04 21:00,5,3.43,3.43,3.43,3.43,1
20170901|2017-04-04 23:30,5,3.428,3.429,3.428,3.429,2
20170901|2017-04-05 00:00,5,3.433,3.433,3.433,3.433,1
20170901|2017-04-05 00:30,5,3.426,3.426,3.425,3.425,2
20170901|2017-04-05 01:00,5,3.424,3.424,3.424,3.424,1
20170901|2017-04-05 01:30,5,3.424,3.424,3.424,3.424,2
20170901|2017-04-05 02:00,5,3.426,3.426,3.426,3.426,1
20170901|2017-04-05 03:00,5,3.433,3.433,3.431,3.431,2
20170901|2017-04-05 04:00,5,3.427,3.43,3.427,3.43,2
20170901|2017-04-05 04:30,5,3.439,3.439,3.439,3.439,1
20170901|2017-04-05 05:00,5,3.438,3.438,3.436,3.436,3
20170901|2017-04-05 05:30,5,3.435,3.435,3.435,3.435,2
20170901|2017-04-05 06:00,5,3.423,3.423,3.415,3.422,5
20170901|2017-04-05 06:30,5,3.418,3.418,3.412,3.412,66
20170901|2017-04-05 07:00,5,3.417,3.432,3.417,3.426,5
20170901|2017-04-05 07:30,5,3.43,3.447,3.426,3.444,30
20170901|2017-04-05 08:00,5,3.443,3.491,3.442,3.476,101
20170901|2017-04-05 08:30,5,3.465,3.472,3.449,3.455,42
20170901|2017-04-05 09:00,5,3.454,3.465,3.447,3.465,70
20170901|2017-04-05 09:30,5,3.456,3.463,3.455,3.455,47
20170901|2017-04-05 10:00,5,3.466,3.466,3.445,3.445,150
20170901|2017-04-05 10:30,5,3.449,3.449,3.44,3.442,56
20170901|2017-04-05 11:00,5,3.438,3.438,3.434,3.437,31
20170901|2017-04-05 11:30,5,3.435,3.435,3.411,3.421,62
20170901|2017-04-05 12:00,5,3.428,3.43,3.425,3.429,106
20170901|2017-04-05 12:30,5,3.431,3.431,3.421,3.43,40
20170901|2017-04-05 13:00,5,3.433,3.433,3.419,3.42,253
20170901|2017-04-05 13:30,5,3.421,3.421,3.418,3.418,2
20170901|2017-04-05 14:00,5,3.413,3.416,3.411,3.416,11
20170901|2017-04-05 14:30,5,3.419,3.432,3.419,3.431,118
20170901|2017-04-05 15:00,5,3.431,3.431,3.427,3.427,93
20170901|2017-04-05 15:30,5,3.426,3.426,3.426,3.426,1
20170901|2017-04-06 00:00,6,3.421,3.424,3.421,3.424,5
20170901|2017-04-06 02:30,6,3.421,3.421,3.421,3.421,1
20170901|2017-04-06 03:30,6,3.419,3.421,3.419,3.419,52
20170901|2017-04-06 06:00,6,3.42,3.421,3.42,3.421,3
20170901|2017-04-06 07:00,6,3.408,3.408,3.395,3.395,7
20170901|2017-04-06 07:30,6,3.398,3.398,3.398,3.398,5
20170901|2017-04-06 08:00,6,3.434,3.435,3.422,3.425,31
20170901|2017-04-06 08:30,6,3.432,3.439,3.426,3.439,42
20170901|2017-04-06 09:00,6,3.435,3.443,3.433,3.439,114
20170901|2017-04-06 09:30,6,3.452,3.476,3.445,3.474,199
20170901|2017-04-06 10:00,6,3.474,3.48,3.46,3.466,86
20170901|2017-04-06 10:30,6,3.471,3.471,3.449,3.449,360
20170901|2017-04-06 11:00,6,3.449,3.457,3.447,3.447,50
20170901|2017-04-06 11:30,6,3.445,3.448,3.444,3.448,18
20170901|2017-04-06 12:00,6,3.45,3.461,3.449,3.455,46
20170901|2017-04-06 12:30,6,3.458,3.47,3.454,3.465,42
20170901|2017-04-06 13:00,6,3.471,3.478,3.469,3.469,197
20170901|2017-04-06 13:30,6,3.468,3.468,3.46,3.46,26
20170901|2017-04-06 14:00,6,3.461,3.461,3.447,3.447,35
20170901|2017-04-06 14:30,6,3.45,3.453,3.446,3.446,157
20170901|2017-04-06 15:00,6,3.445,3.446,3.445,3.446,12
20170901|2017-04-06 15:30,6,3.45,3.451,3.448,3.448,12
20170901|2017-04-06 21:30,7,3.473,3.473,3.473,3.473,1
20170901|2017-04-06 22:00,7,3.469,3.469,3.469,3.469,1
20170901|2017-04-06 23:30,7,3.468,3.468,3.466,3.466,2
20170901|2017-04-07 01:00,7,3.459,3.459,3.459,3.459,1
20170901|2017-04-07 02:30,7,3.464,3.464,3.464,3.464,2
20170901|2017-04-07 04:00,7,3.456,3.456,3.456,3.456,1
20170901|2017-04-07 04:30,7,3.458,3.469,3.458,3.469,3
20170901|2017-04-07 05:30,7,3.455,3.455,3.455,3.455,1
20170901|2017-04-07 06:00,7,3.429,3.429,3.429,3.429,1
20170901|2017-04-07 06:30,7,3.439,3.439,3.424,3.436,19
20170901|2017-04-07 07:00,7,3.438,3.444,3.431,3.431,17
20170901|2017-04-07 08:00,7,3.447,3.455,3.446,3.452,18
20170901|2017-04-07 08:30,7,3.453,3.453,3.429,3.432,58
20170901|2017-04-07 09:00,7,3.434,3.439,3.423,3.427,225
20170901|2017-04-07 09:30,7,3.425,3.432,3.425,3.428,27
20170901|2017-04-07 10:00,7,3.427,3.43,3.415,3.421,73
20170901|2017-04-07 10:30,7,3.417,3.422,3.417,3.418,103
20170901|2017-04-07 11:00,7,3.417,3.423,3.417,3.418,49
20170901|2017-04-07 11:30,7,3.418,3.42,3.407,3.415,28
20170901|2017-04-07 12:00,7,3.411,3.423,3.411,3.416,82
20170901|2017-04-07 12:30,7,3.419,3.419,3.414,3.415,10
20170901|2017-04-07 13:00,7,3.412,3.417,3.407,3.412,602
20170901|2017-04-07 13:30,7,3.411,3.417,3.409,3.415,30
20170901|2017-04-07 14:00,7,3.411,3.412,3.41,3.41,5
20170901|2017-04-07 14:30,7,3.41,3.411,3.408,3.408,135
20170901|2017-04-07 15:00,7,3.409,3.409,3.407,3.407,7
20170901|2017-04-07 15:30,7,3.403,3.406,3.4,3.4,20
20170901|2017-04-09 17:30,10,3.399,3.399,3.399,3.399,1
20170901|2017-04-10 00:00,10,3.399,3.399,3.399,3.399,1
20170901|2017-04-10 00:30,10,3.398,3.398,3.396,3.396,3
20170901|2017-04-10 01:00,10,3.397,3.399,3.397,3.399,2
20170901|2017-04-10 02:00,10,3.399,3.399,3.399,3.399,1
20170901|2017-04-10 03:00,10,3.398,3.399,3.398,3.399,2
20170901|2017-04-10 05:30,10,3.404,3.404,3.403,3.403,2
20170901|2017-04-10 06:00,10,3.432,3.432,3.43,3.431,10
20170901|2017-04-10 06:30,10,3.435,3.438,3.435,3.438,3
20170901|2017-04-10 07:00,10,3.438,3.447,3.427,3.43,17
20170901|2017-04-10 07:30,10,3.421,3.429,3.413,3.429,25
20170901|2017-04-10 08:00,10,3.425,3.425,3.399,3.399,34
20170901|2017-04-10 08:30,10,3.397,3.403,3.386,3.386,89
20170901|2017-04-10 09:00,10,3.4,3.406,3.399,3.4,17
20170901|2017-04-10 09:30,10,3.406,3.416,3.406,3.416,18
20170901|2017-04-10 10:00,10,3.41,3.41,3.403,3.403,31
20170901|2017-04-10 10:30,10,3.404,3.413,3.402,3.402,193
20170901|2017-04-10 11:00,10,3.402,3.402,3.389,3.39,245
20170901|2017-04-10 11:30,10,3.394,3.394,3.389,3.391,63
20170901|2017-04-10 12:00,10,3.39,3.399,3.39,3.399,27
20170901|2017-04-10 12:30,10,3.396,3.399,3.39,3.396,44
20170901|2017-04-10 13:00,10,3.394,3.413,3.392,3.393,633
20170901|2017-04-10 13:30,10,3.393,3.399,3.391,3.397,12
20170901|2017-04-10 14:00,10,3.395,3.398,3.394,3.396,22
20170901|2017-04-10 14:30,10,3.397,3.4,3.397,3.4,10
20170901|2017-04-10 15:00,10,3.4,3.405,3.399,3.405,63
20170901|2017-04-10 15:30,10,3.403,3.404,3.401,3.403,15
20170901|2017-04-10 17:00,11,3.399,3.399,3.399,3.399,1
20170901|2017-04-10 18:00,11,3.404,3.404,3.404,3.404,1
20170901|2017-04-10 18:30,11,3.404,3.404,3.404,3.404,1
20170901|2017-04-10 19:00,11,3.414,3.414,3.414,3.414,2
20170901|2017-04-10 20:30,11,3.413,3.416,3.413,3.416,3
20170901|2017-04-11 02:30,11,3.401,3.401,3.401,3.401,1
20170901|2017-04-11 03:00,11,3.405,3.413,3.405,3.413,2
20170901|2017-04-11 04:30,11,3.408,3.408,3.395,3.395,2
20170901|2017-04-11 05:00,11,3.409,3.409,3.409,3.409,1
20170901|2017-04-11 05:30,11,3.409,3.412,3.409,3.412,2
20170901|2017-04-11 06:00,11,3.415,3.415,3.415,3.415,1
20170901|2017-04-11 06:30,11,3.416,3.42,3.416,3.42,2
20170901|2017-04-11 07:00,11,3.414,3.414,3.388,3.389,16
20170901|2017-04-11 07:30,11,3.388,3.388,3.366,3.373,18
20170901|2017-04-11 08:00,11,3.367,3.367,3.351,3.352,39
20170901|2017-04-11 08:30,11,3.351,3.361,3.329,3.338,140
20170901|2017-04-11 09:00,11,3.339,3.343,3.332,3.335,75
20170901|2017-04-11 09:30,11,3.331,3.335,3.326,3.334,168
20170901|2017-04-11 10:00,11,3.334,3.334,3.329,3.329,17
20170901|2017-04-11 10:30,11,3.329,3.329,3.316,3.316,140
20170901|2017-04-11 11:00,11,3.317,3.329,3.31,3.329,104
20170901|2017-04-11 11:30,11,3.327,3.329,3.326,3.326,21
20170901|2017-04-11 12:00,11,3.325,3.325,3.322,3.324,60
20170901|2017-04-11 12:30,11,3.322,3.322,3.314,3.317,48
20170901|2017-04-11 13:00,11,3.318,3.32,3.312,3.32,526
20170901|2017-04-11 13:30,11,3.32,3.33,3.319,3.328,44
20170901|2017-04-11 14:00,11,3.33,3.332,3.327,3.332,11
20170901|2017-04-11 14:30,11,3.33,3.335,3.33,3.335,46
20170901|2017-04-11 15:00,11,3.331,3.332,3.331,3.332,2
20170901|2017-04-11 15:30,11,3.332,3.333,3.331,3.333,59
20170901|2017-04-11 23:30,12,3.332,3.332,3.332,3.332,1
20170901|2017-04-12 00:30,12,3.33,3.33,3.33,3.33,1
20170901|2017-04-12 03:00,12,3.333,3.333,3.333,3.333,1
20170901|2017-04-12 03:30,12,3.331,3.331,3.328,3.328,2
20170901|2017-04-12 04:00,12,3.337,3.337,3.337,3.337,1
20170901|2017-04-12 04:30,12,3.335,3.337,3.329,3.329,9
20170901|2017-04-12 05:00,12,3.325,3.327,3.319,3.327,8
20170901|2017-04-12 05:30,12,3.329,3.33,3.327,3.327,9
20170901|2017-04-12 06:00,12,3.332,3.336,3.331,3.334,8
20170901|2017-04-12 06:30,12,3.339,3.347,3.338,3.341,16
20170901|2017-04-12 07:00,12,3.339,3.342,3.321,3.323,24
20170901|2017-04-12 07:30,12,3.319,3.327,3.308,3.314,79
20170901|2017-04-12 08:00,12,3.313,3.358,3.313,3.342,106
20170901|2017-04-12 08:30,12,3.346,3.35,3.334,3.336,48
20170901|2017-04-12 09:00,12,3.337,3.351,3.337,3.346,40
20170901|2017-04-12 09:30,12,3.347,3.363,3.347,3.355,92
20170901|2017-04-12 10:00,12,3.361,3.361,3.345,3.348,68
20170901|2017-04-12 10:30,12,3.347,3.355,3.337,3.353,63
20170901|2017-04-12 11:00,12,3.354,3.355,3.349,3.349,64
20170901|2017-04-12 11:30,12,3.349,3.356,3.349,3.354,30
20170901|2017-04-12 12:00,12,3.356,3.366,3.356,3.364,30
20170901|2017-04-12 12:30,12,3.363,3.363,3.358,3.358,24
20170901|2017-04-12 13:00,12,3.357,3.364,3.351,3.354,613
20170901|2017-04-12 13:30,12,3.352,3.356,3.35,3.354,18
20170901|2017-04-12 14:00,12,3.351,3.351,3.35,3.351,27
20170901|2017-04-12 14:30,12,3.35,3.353,3.345,3.346,39
20170901|2017-04-12 15:00,12,3.348,3.352,3.348,3.352,2
20170901|2017-04-12 15:30,12,3.353,3.353,3.353,3.353,1
20170901|2017-04-13 00:30,13,3.333,3.333,3.333,3.333,1
20170901|2017-04-13 03:30,13,3.329,3.329,3.329,3.329,1
20170901|2017-04-13 05:30,13,3.333,3.333,3.333,3.333,1
20170901|2017-04-13 06:00,13,3.34,3.34,3.34,3.34,2
20170901|2017-04-13 06:30,13,3.342,3.343,3.334,3.334,9
20170901|2017-04-13 07:00,13,3.339,3.348,3.339,3.348,6
20170901|2017-04-13 07:30,13,3.339,3.347,3.332,3.346,68
20170901|2017-04-13 08:00,13,3.345,3.397,3.345,3.389,231
20170901|2017-04-13 08:30,13,3.386,3.393,3.376,3.378,109
20170901|2017-04-13 09:00,13,3.376,3.391,3.376,3.386,43
20170901|2017-04-13 09:30,13,3.406,3.406,3.365,3.375,106
20170901|2017-04-13 10:00,13,3.376,3.376,3.35,3.351,270
20170901|2017-04-13 10:30,13,3.353,3.359,3.351,3.351,26
20170901|2017-04-13 11:00,13,3.353,3.364,3.353,3.364,30
20170901|2017-04-13 11:30,13,3.362,3.366,3.358,3.365,34
20170901|2017-04-13 12:00,13,3.365,3.382,3.365,3.381,56
20170901|2017-04-13 12:30,13,3.377,3.382,3.377,3.379,116
20170901|2017-04-13 13:00,13,3.381,3.402,3.38,3.401,723
20170901|2017-04-13 13:30,13,3.4,3.4,3.388,3.397,43
20170901|2017-04-13 14:00,13,3.397,3.397,3.393,3.396,13
20170901|2017-04-13 14:30,13,3.403,3.403,3.403,3.403,8
20170901|2017-04-13 15:30,13,3.404,3.407,3.404,3.406,17
20170901|2017-04-16 17:30,17,3.388,3.388,3.388,3.388,1
20170901|2017-04-16 18:00,17,3.359,3.359,3.359,3.359,1
20170901|2017-04-16 19:00,17,3.367,3.367,3.367,3.367,1
20170901|2017-04-17 00:30,17,3.379,3.379,3.379,3.379,5
20170901|2017-04-17 03:00,17,3.372,3.372,3.372,3.372,1
20170901|2017-04-17 03:30,17,3.369,3.369,3.369,3.369,1
20170901|2017-04-17 04:00,17,3.368,3.368,3.368,3.368,1
20170901|2017-04-17 05:00,17,3.369,3.369,3.369,3.369,3
20170901|2017-04-17 05:30,17,3.362,3.362,3.362,3.362,1
20170901|2017-04-17 06:00,17,3.377,3.377,3.377,3.377,5
20170901|2017-04-17 06:30,17,3.373,3.375,3.367,3.367,5
20170901|2017-04-17 07:00,17,3.362,3.362,3.354,3.354,9
20170901|2017-04-17 07:30,17,3.353,3.364,3.352,3.357,180
20170901|2017-04-17 08:00,17,3.357,3.358,3.344,3.345,75
20170901|2017-04-17 08:30,17,3.345,3.371,3.344,3.369,303
20170901|2017-04-17 09:00,17,3.372,3.409,3.372,3.394,235
20170901|2017-04-17 09:30,17,3.395,3.4,3.394,3.396,12
20170901|2017-04-17 10:00,17,3.398,3.41,3.39,3.41,20
20170901|2017-04-17 10:30,17,3.411,3.411,3.397,3.397,17
20170901|2017-04-17 11:00,17,3.396,3.396,3.382,3.383,48
20170901|2017-04-17 11:30,17,3.382,3.384,3.378,3.384,42
20170901|2017-04-17 12:00,17,3.383,3.384,3.379,3.381,15
20170901|2017-04-17 12:30,17,3.379,3.379,3.36,3.364,32
20170901|2017-04-17 13:00,17,3.36,3.364,3.349,3.352,137
20170901|2017-04-17 13:30,17,3.353,3.357,3.352,3.357,14
20170901|2017-04-17 14:00,17,3.356,3.357,3.354,3.357,4
20170901|2017-04-17 14:30,17,3.354,3.356,3.353,3.355,12
20170901|2017-04-17 15:00,17,3.355,3.355,3.351,3.351,3
20170901|2017-04-17 15:30,17,3.351,3.351,3.351,3.351,2
20170901|2017-04-17 19:00,18,3.349,3.349,3.349,3.349,1
20170901|2017-04-17 19:30,18,3.343,3.343,3.343,3.343,1
20170901|2017-04-17 23:30,18,3.344,3.344,3.344,3.344,2
20170901|2017-04-18 00:00,18,3.343,3.346,3.34,3.34,5
20170901|2017-04-18 00:30,18,3.34,3.341,3.34,3.341,2
20170901|2017-04-18 01:30,18,3.334,3.334,3.334,3.334,1
20170901|2017-04-18 02:00,18,3.344,3.344,3.344,3.344,1
20170901|2017-04-18 02:30,18,3.343,3.343,3.343,3.343,2
20170901|2017-04-18 03:00,18,3.333,3.333,3.333,3.333,1
20170901|2017-04-18 03:30,18,3.338,3.338,3.337,3.337,3
20170901|2017-04-18 04:30,18,3.335,3.335,3.335,3.335,1
20170901|2017-04-18 05:00,18,3.321,3.331,3.321,3.331,2
20170901|2017-04-18 06:00,18,3.343,3.343,3.319,3.319,4
20170901|2017-04-18 06:30,18,3.317,3.326,3.311,3.324,15
20170901|2017-04-18 07:00,18,3.326,3.332,3.325,3.332,12
20170901|2017-04-18 07:30,18,3.334,3.34,3.321,3.321,34
20170901|2017-04-18 08:00,18,3.318,3.34,3.31,3.34,457
20170901|2017-04-18 08:30,18,3.34,3.357,3.338,3.355,39
20170901|2017-04-18 09:00,18,3.359,3.36,3.346,3.354,63
20170901|2017-04-18 09:30,18,3.353,3.353,3.345,3.348,6
20170901|2017-04-18 10:00,18,3.341,3.352,3.339,3.352,30
20170901|2017-04-18 10:30,18,3.346,3.346,3.337,3.337,19
20170901|2017-04-18 11:00,18,3.328,3.331,3.326,3.327,10
20170901|2017-04-18 11:30,18,3.326,3.334,3.326,3.334,13
20170901|2017-04-18 12:00,18,3.33,3.332,3.329,3.331,195
20170901|2017-04-18 12:30,18,3.336,3.337,3.32,3.323,63
20170901|2017-04-18 13:00,18,3.323,3.344,3.323,3.337,119
20170901|2017-04-18 13:30,18,3.339,3.339,3.338,3.338,4
20170901|2017-04-18 14:00,18,3.334,3.341,3.334,3.341,9
20170901|2017-04-18 14:30,18,3.342,3.342,3.342,3.342,1
20170901|2017-04-18 15:00,18,3.339,3.341,3.339,3.34,10
20170901|2017-04-18 15:30,18,3.34,3.342,3.34,3.341,7
20170901|2017-04-18 23:30,19,3.345,3.345,3.345,3.345,1
20170901|2017-04-19 00:00,19,3.34,3.34,3.34,3.34,1
20170901|2017-04-19 00:30,19,3.336,3.336,3.335,3.335,2
20170901|2017-04-19 01:00,19,3.339,3.339,3.339,3.339,1
20170901|2017-04-19 02:00,19,3.339,3.339,3.339,3.339,1
20170901|2017-04-19 02:30,19,3.336,3.336,3.336,3.336,2
20170901|2017-04-19 03:00,19,3.334,3.334,3.334,3.334,1
20170901|2017-04-19 04:00,19,3.336,3.336,3.336,3.336,1
20170901|2017-04-19 05:00,19,3.35,3.35,3.35,3.35,1
20170901|2017-04-19 05:30,19,3.352,3.354,3.352,3.354,19
20170901|2017-04-19 06:00,19,3.356,3.358,3.355,3.355,13
20170901|2017-04-19 06:30,19,3.361,3.378,3.36,3.371,21
20170901|2017-04-19 07:00,19,3.375,3.384,3.369,3.381,47
20170901|2017-04-19 07:30,19,3.38,3.395,3.38,3.385,53
20170901|2017-04-19 08:00,19,3.378,3.393,3.378,3.38,26
20170901|2017-04-19 08:30,19,3.382,3.388,3.368,3.388,26
20170901|2017-04-19 09:00,19,3.385,3.4,3.383,3.391,75
20170901|2017-04-19 09:30,19,3.387,3.395,3.387,3.388,26
20170901|2017-04-19 10:00,19,3.388,3.394,3.381,3.381,66
20170901|2017-04-19 10:30,19,3.383,3.385,3.379,3.383,12
20170901|2017-04-19 11:00,19,3.392,3.397,3.388,3.388,31
20170901|2017-04-19 11:30,19,3.391,3.392,3.388,3.388,31
20170901|2017-04-19 12:00,19,3.383,3.398,3.38,3.398,92
20170901|2017-04-19 12:30,19,3.396,3.404,3.373,3.373,73
20170901|2017-04-19 13:00,19,3.378,3.382,3.365,3.367,74
20170901|2017-04-19 13:30,19,3.369,3.37,3.365,3.37,13
20170901|2017-04-19 14:30,19,3.366,3.368,3.366,3.366,8
20170901|2017-04-19 15:00,19,3.367,3.367,3.367,3.367,1
20170901|2017-04-19 18:00,20,3.36,3.36,3.36,3.36,1
20170901|2017-04-19 23:30,20,3.372,3.372,3.372,3.372,1
20170901|2017-04-20 00:00,20,3.372,3.372,3.372,3.372,1
20170901|2017-04-20 02:00,20,3.371,3.371,3.371,3.371,1
20170901|2017-04-20 03:00,20,3.371,3.371,3.371,3.371,2
20170901|2017-04-20 05:30,20,3.365,3.367,3.365,3.367,2
20170901|2017-04-20 06:00,20,3.378,3.383,3.378,3.383,2
20170901|2017-04-20 06:30,20,3.38,3.381,3.374,3.377,5
20170901|2017-04-20 07:00,20,3.375,3.38,3.375,3.377,9
20170901|2017-04-20 07:30,20,3.38,3.38,3.358,3.366,7
20170901|2017-04-20 08:00,20,3.367,3.367,3.351,3.359,90
20170901|2017-04-20 08:30,20,3.366,3.372,3.366,3.372,10
20170901|2017-04-20 09:00,20,3.355,3.357,3.341,3.349,32
20170901|2017-04-20 09:30,20,3.329,3.353,3.328,3.345,61
20170901|2017-04-20 10:00,20,3.345,3.347,3.337,3.341,188
20170901|2017-04-20 10:30,20,3.341,3.349,3.341,3.347,30
20170901|2017-04-20 11:00,20,3.342,3.343,3.335,3.34,23
20170901|2017-04-20 11:30,20,3.341,3.342,3.334,3.334,79
20170901|2017-04-20 12:00,20,3.335,3.335,3.33,3.33,18
20170901|2017-04-20 12:30,20,3.332,3.341,3.332,3.341,16
20170901|2017-04-20 13:00,20,3.338,3.349,3.338,3.346,98
20170901|2017-04-20 13:30,20,3.347,3.35,3.347,3.347,28
20170901|2017-04-20 14:00,20,3.346,3.348,3.346,3.348,4
20170901|2017-04-20 14:30,20,3.347,3.347,3.346,3.346,2
20170901|2017-04-20 15:00,20,3.347,3.351,3.347,3.347,85
20170901|2017-04-20 15:30,20,3.351,3.351,3.351,3.351,1
20170901|2017-04-20 18:00,21,3.348,3.348,3.348,3.348,2
20170901|2017-04-20 18:30,21,3.348,3.352,3.345,3.345,18
20170901|2017-04-20 23:30,21,3.357,3.357,3.355,3.355,5
20170901|2017-04-21 00:00,21,3.356,3.356,3.351,3.351,6
20170901|2017-04-21 00:30,21,3.352,3.356,3.352,3.356,5
20170901|2017-04-21 01:00,21,3.356,3.356,3.356,3.356,1
20170901|2017-04-21 01:30,21,3.355,3.355,3.355,3.355,2
20170901|2017-04-21 02:00,21,3.363,3.363,3.363,3.363,1
20170901|2017-04-21 02:30,21,3.359,3.359,3.359,3.359,1
20170901|2017-04-21 03:30,21,3.363,3.363,3.363,3.363,1
20170901|2017-04-21 05:30,21,3.359,3.359,3.352,3.352,10
20170901|2017-04-21 07:00,21,3.346,3.351,3.341,3.341,55
20170901|2017-04-21 07:30,21,3.345,3.356,3.345,3.356,11
20170901|2017-04-21 08:00,21,3.357,3.364,3.35,3.353,102
20170901|2017-04-21 08:30,21,3.353,3.356,3.346,3.347,39
20170901|2017-04-21 09:00,21,3.347,3.35,3.345,3.35,53
20170901|2017-04-21 09:30,21,3.35,3.353,3.347,3.351,10
20170901|2017-04-21 10:00,21,3.348,3.348,3.343,3.343,63
20170901|2017-04-21 10:30,21,3.341,3.344,3.337,3.339,25
20170901|2017-04-21 11:00,21,3.34,3.34,3.269,3.29,1340
20170901|2017-04-21 11:30,21,3.292,3.294,3.286,3.288,52
20170901|2017-04-21 12:00,21,3.292,3.303,3.292,3.303,34
20170901|2017-04-21 12:30,21,3.3,3.306,3.298,3.301,29
20170901|2017-04-21 13:00,21,3.303,3.306,3.288,3.29,223
20170901|2017-04-21 13:30,21,3.292,3.294,3.292,3.294,44
20170901|2017-04-21 14:00,21,3.289,3.292,3.289,3.292,16
20170901|2017-04-21 14:30,21,3.294,3.297,3.294,3.297,18
20170901|2017-04-21 15:00,21,3.297,3.299,3.292,3.292,7
20170901|2017-04-23 17:00,24,3.3,3.324,3.3,3.324,5
20170901|2017-04-23 17:30,24,3.313,3.314,3.313,3.314,3
20170901|2017-04-23 23:30,24,3.31,3.31,3.306,3.306,6
20170901|2017-04-24 00:00,24,3.306,3.308,3.306,3.308,4
20170901|2017-04-24 01:00,24,3.31,3.311,3.31,3.311,2
20170901|2017-04-24 02:00,24,3.311,3.311,3.307,3.311,6
20170901|2017-04-24 03:00,24,3.311,3.311,3.311,3.311,1
20170901|2017-04-24 06:30,24,3.31,3.31,3.31,3.31,4
20170901|2017-04-24 07:00,24,3.311,3.311,3.264,3.267,34
20170901|2017-04-24 07:30,24,3.271,3.277,3.268,3.276,26
20170901|2017-04-24 08:00,24,3.275,3.277,3.259,3.261,55
20170901|2017-04-24 08:30,24,3.261,3.261,3.24,3.24,189
20170901|2017-04-24 09:00,24,3.24,3.251,3.236,3.251,227
20170901|2017-04-24 09:30,24,3.247,3.25,3.232,3.245,551
20170901|2017-04-24 10:00,24,3.245,3.268,3.245,3.254,110
20170901|2017-04-24 10:30,24,3.252,3.279,3.252,3.271,73
20170901|2017-04-24 11:00,24,3.268,3.291,3.266,3.279,188
20170901|2017-04-24 11:30,24,3.279,3.291,3.276,3.277,70
20170901|2017-04-24 12:00,24,3.278,3.278,3.271,3.274,11
20170901|2017-04-24 12:30,24,3.274,3.277,3.273,3.274,8
20170901|2017-04-24 13:00,24,3.269,3.273,3.262,3.266,109
20170901|2017-04-24 13:30,24,3.266,3.266,3.259,3.259,28
20170901|2017-04-24 14:00,24,3.26,3.263,3.26,3.263,23
20170901|2017-04-24 14:30,24,3.266,3.268,3.266,3.267,15
20170901|2017-04-24 15:00,24,3.266,3.268,3.266,3.268,7
20170901|2017-04-24 23:30,25,3.269,3.273,3.269,3.272,3
20170901|2017-04-25 01:30,25,3.265,3.265,3.265,3.265,1
20170901|2017-04-25 02:00,25,3.259,3.259,3.259,3.259,1
20170901|2017-04-25 02:30,25,3.262,3.266,3.262,3.266,2
20170901|2017-04-25 03:00,25,3.265,3.265,3.265,3.265,1
20170901|2017-04-25 03:30,25,3.264,3.274,3.262,3.273,30
20170901|2017-04-25 04:00,25,3.275,3.275,3.27,3.274,40
20170901|2017-04-25 04:30,25,3.272,3.276,3.269,3.269,35
20170901|2017-04-25 05:00,25,3.271,3.271,3.269,3.27,37
20170901|2017-04-25 05:30,25,3.273,3.277,3.272,3.277,36
20170901|2017-04-25 06:00,25,3.277,3.277,3.265,3.268,42
20170901|2017-04-25 06:30,25,3.266,3.27,3.262,3.267,38
20170901|2017-04-25 07:00,25,3.267,3.286,3.258,3.258,64
20170901|2017-04-25 07:30,25,3.261,3.276,3.261,3.27,92
20170901|2017-04-25 08:00,25,3.271,3.271,3.244,3.254,146
20170901|2017-04-25 08:30,25,3.255,3.259,3.248,3.251,135
20170901|2017-04-25 09:00,25,3.248,3.25,3.244,3.247,170
20170901|2017-04-25 09:30,25,3.248,3.259,3.24,3.24,462
20170901|2017-04-25 10:00,25,3.239,3.242,3.236,3.236,616
20170901|2017-04-25 10:30,25,3.235,3.245,3.232,3.242,151
20170901|2017-04-25 11:00,25,3.24,3.249,3.24,3.247,148
20170901|2017-04-25 11:30,25,3.25,3.252,3.248,3.25,77
20170901|2017-04-25 12:00,25,3.25,3.25,3.244,3.248,58
20170901|2017-04-25 12:30,25,3.246,3.255,3.246,3.255,54
20170901|2017-04-25 13:00,25,3.255,3.276,3.246,3.267,332
20170901|2017-04-25 13:30,25,3.267,3.274,3.264,3.274,71
20170901|2017-04-25 14:00,25,3.272,3.277,3.272,3.277,27
20170901|2017-04-25 14:30,25,3.281,3.282,3.278,3.278,53
20170901|2017-04-25 15:00,25,3.281,3.282,3.281,3.281,4
20170901|2017-04-25 15:30,25,3.281,3.281,3.281,3.281,2
20170901|2017-04-25 22:30,26,3.29,3.29,3.29,3.29,1
20170901|2017-04-25 23:30,26,3.288,3.288,3.287,3.287,2
20170901|2017-04-26 00:00,26,3.289,3.289,3.289,3.289,1
20170901|2017-04-26 01:30,26,3.285,3.285,3.285,3.285,3
20170901|2017-04-26 02:00,26,3.285,3.286,3.285,3.286,2
20170901|2017-04-26 03:00,26,3.291,3.291,3.291,3.291,1
20170901|2017-04-26 05:00,26,3.306,3.306,3.306,3.306,2
20170901|2017-04-26 05:30,26,3.308,3.316,3.307,3.316,11
20170901|2017-04-26 06:00,26,3.316,3.32,3.311,3.311,13
20170901|2017-04-26 06:30,26,3.312,3.32,3.311,3.314,38
20170901|2017-04-26 07:00,26,3.313,3.317,3.309,3.311,8
20170901|2017-04-26 07:30,26,3.302,3.302,3.292,3.296,27
20170901|2017-04-26 08:00,26,3.294,3.345,3.294,3.345,126
20170901|2017-04-26 08:30,26,3.335,3.346,3.334,3.342,43
20170901|2017-04-26 09:00,26,3.341,3.344,3.333,3.339,75
20170901|2017-04-26 09:30,26,3.338,3.356,3.338,3.356,78
20170901|2017-04-26 10:00,26,3.354,3.362,3.353,3.36,66
20170901|2017-04-26 10:30,26,3.36,3.364,3.345,3.354,150
20170901|2017-04-26 11:00,26,3.355,3.358,3.355,3.356,36
20170901|2017-04-26 11:30,26,3.352,3.355,3.35,3.353,32
20170901|2017-04-26 12:00,26,3.355,3.362,3.354,3.362,12
20170901|2017-04-26 12:30,26,3.357,3.369,3.356,3.358,112
20170901|2017-04-26 13:00,26,3.364,3.372,3.361,3.363,196
20170901|2017-04-26 13:30,26,3.363,3.364,3.355,3.357,137
20170901|2017-04-26 14:00,26,3.358,3.36,3.358,3.36,20
20170901|2017-04-26 14:30,26,3.369,3.369,3.363,3.363,12
20170901|2017-04-26 15:00,26,3.361,3.363,3.361,3.363,22
20170901|2017-04-26 15:30,26,3.36,3.36,3.354,3.355,21
20170901|2017-04-26 17:00,27,3.352,3.352,3.352,3.352,2
20170901|2017-04-26 17:30,27,3.353,3.353,3.353,3.353,1
20170901|2017-04-26 19:00,27,3.358,3.358,3.358,3.358,3
20170901|2017-04-26 19:30,27,3.357,3.358,3.357,3.358,4
20170901|2017-04-26 21:30,27,3.352,3.352,3.35,3.35,2
20170901|2017-04-27 00:00,27,3.351,3.351,3.35,3.35,2
20170901|2017-04-27 01:00,27,3.351,3.351,3.351,3.351,6
20170901|2017-04-27 02:00,27,3.357,3.357,3.357,3.357,1
20170901|2017-04-27 02:30,27,3.357,3.359,3.357,3.359,2
20170901|2017-04-27 03:00,27,3.359,3.359,3.356,3.356,2
20170901|2017-04-27 03:30,27,3.358,3.358,3.356,3.356,2
20170901|2017-04-27 04:00,27,3.354,3.354,3.351,3.351,2
20170901|2017-04-27 04:30,27,3.35,3.357,3.35,3.357,3
20170901|2017-04-27 05:00,27,3.351,3.351,3.351,3.351,1
20170901|2017-04-27 05:30,27,3.352,3.352,3.352,3.352,2
20170901|2017-04-27 06:00,27,3.345,3.345,3.34,3.34,4
20170901|2017-04-27 06:30,27,3.34,3.342,3.327,3.328,26
20170901|2017-04-27 07:00,27,3.328,3.332,3.317,3.332,129
20170901|2017-04-27 07:30,27,3.337,3.337,3.324,3.324,14
20170901|2017-04-27 08:00,27,3.326,3.328,3.311,3.323,135
20170901|2017-04-27 08:30,27,3.324,3.345,3.322,3.323,64
20170901|2017-04-27 09:00,27,3.32,3.328,3.319,3.319,65
20170901|2017-04-27 09:30,27,3.329,3.363,3.329,3.346,280
20170901|2017-04-27 10:00,27,3.354,3.354,3.321,3.333,49
20170901|2017-04-27 10:30,27,3.334,3.338,3.328,3.331,15
20170901|2017-04-27 11:00,27,3.33,3.333,3.328,3.333,41
20170901|2017-04-27 11:30,27,3.335,3.338,3.335,3.336,79
20170901|2017-04-27 12:00,27,3.334,3.334,3.328,3.33,15
20170901|2017-04-27 12:30,27,3.34,3.345,3.34,3.345,5
20170901|2017-04-27 13:00,27,3.345,3.35,3.327,3.342,183
20170901|2017-04-27 13:30,27,3.338,3.34,3.337,3.34,44
20170901|2017-04-27 14:00,27,3.342,3.342,3.332,3.332,151
20170901|2017-04-27 14:30,27,3.332,3.336,3.332,3.336,260
20170901|2017-04-27 15:00,27,3.337,3.337,3.337,3.337,1
20170901|2017-04-27 21:30,28,3.351,3.351,3.351,3.351,1
20170901|2017-04-27 23:00,28,3.357,3.357,3.357,3.357,2
20170901|2017-04-27 23:30,28,3.353,3.353,3.352,3.352,2
20170901|2017-04-28 00:30,28,3.347,3.347,3.342,3.342,2
20170901|2017-04-28 01:00,28,3.35,3.352,3.35,3.351,5
20170901|2017-04-28 01:30,28,3.346,3.346,3.346,3.346,2
20170901|2017-04-28 02:00,28,3.349,3.349,3.347,3.347,2
20170901|2017-04-28 02:30,28,3.349,3.349,3.349,3.349,1
20170901|2017-04-28 03:00,28,3.343,3.343,3.343,3.343,1
20170901|2017-04-28 04:00,28,3.352,3.352,3.352,3.352,1
20170901|2017-04-28 05:00,28,3.347,3.347,3.347,3.347,1
20170901|2017-04-28 05:30,28,3.349,3.351,3.347,3.347,13
20170901|2017-04-28 06:00,28,3.333,3.333,3.333,3.333,1
20170901|2017-04-28 06:30,28,3.331,3.331,3.327,3.327,2
20170901|2017-04-28 07:00,28,3.332,3.355,3.331,3.349,21
20170901|2017-04-28 07:30,28,3.351,3.364,3.351,3.362,17
20170901|2017-04-28 08:00,28,3.37,3.381,3.37,3.374,161
20170901|2017-04-28 08:30,28,3.375,3.375,3.361,3.366,42
20170901|2017-04-28 09:00,28,3.366,3.377,3.363,3.377,45
20170901|2017-04-28 09:30,28,3.372,3.376,3.369,3.374,68
20170901|2017-04-28 10:00,28,3.372,3.378,3.372,3.372,15
20170901|2017-04-28 10:30,28,3.371,3.371,3.367,3.369,64
20170901|2017-04-28 11:00,28,3.374,3.375,3.37,3.37,21
20170901|2017-04-28 11:30,28,3.371,3.377,3.371,3.375,13
20170901|2017-04-28 12:00,28,3.376,3.376,3.373,3.375,65
20170901|2017-04-28 12:30,28,3.375,3.382,3.374,3.374,37
20170901|2017-04-28 13:00,28,3.373,3.373,3.359,3.363,198
20170901|2017-04-28 13:30,28,3.363,3.363,3.358,3.362,44
20170901|2017-04-28 14:00,28,3.363,3.365,3.362,3.362,11
20170901|2017-04-28 14:30,28,3.36,3.364,3.355,3.364,11
20170901|2017-04-28 15:00,28,3.354,3.355,3.354,3.355,2
20170901|2017-04-30 19:00,1,3.355,3.355,3.355,3.355,1
20170901|2017-04-30 19:30,1,3.352,3.352,3.352,3.352,2
20170901|2017-05-01 01:00,1,3.369,3.369,3.369,3.369,1
20170901|2017-05-01 02:30,1,3.364,3.364,3.362,3.362,2
20170901|2017-05-01 04:30,1,3.376,3.376,3.376,3.376,2
20170901|2017-05-01 05:00,1,3.373,3.373,3.373,3.373,1
20170901|2017-05-01 06:30,1,3.377,3.385,3.377,3.385,2
20170901|2017-05-01 07:00,1,3.367,3.389,3.367,3.381,44
20170901|2017-05-01 07:30,1,3.37,3.37,3.35,3.357,5
20170901|2017-05-01 08:00,1,3.359,3.359,3.331,3.343,75
20170901|2017-05-01 08:30,1,3.342,3.358,3.334,3.358,39
20170901|2017-05-01 09:00,1,3.356,3.36,3.343,3.346,55
20170901|2017-05-01 09:30,1,3.344,3.344,3.333,3.333,19
20170901|2017-05-01 10:00,1,3.333,3.336,3.316,3.316,134
20170901|2017-05-01 10:30,1,3.315,3.317,3.295,3.312,179
20170901|2017-05-01 11:00,1,3.309,3.309,3.288,3.289,134
20170901|2017-05-01 11:30,1,3.29,3.299,3.285,3.299,44
20170901|2017-05-01 12:00,1,3.3,3.308,3.299,3.3,69
20170901|2017-05-01 12:30,1,3.3,3.3,3.289,3.295,23
20170901|2017-05-01 13:00,1,3.295,3.304,3.292,3.3,164
20170901|2017-05-01 13:30,1,3.3,3.306,3.3,3.304,45
20170901|2017-05-01 14:00,1,3.305,3.305,3.305,3.305,17
20170901|2017-05-01 14:30,1,3.307,3.311,3.307,3.31,37
20170901|2017-05-01 15:00,1,3.313,3.313,3.313,3.313,16
20170901|2017-05-01 17:00,2,3.307,3.307,3.307,3.307,1
20170901|2017-05-01 19:30,2,3.303,3.303,3.301,3.301,2
20170901|2017-05-01 20:30,2,3.305,3.305,3.305,3.305,8
20170901|2017-05-01 21:00,2,3.305,3.305,3.305,3.305,7
20170901|2017-05-01 23:30,2,3.307,3.307,3.303,3.303,2
20170901|2017-05-02 00:30,2,3.304,3.311,3.304,3.309,5
20170901|2017-05-02 01:30,2,3.307,3.307,3.307,3.307,1
20170901|2017-05-02 02:00,2,3.301,3.31,3.301,3.31,5
20170901|2017-05-02 02:30,2,3.309,3.309,3.309,3.309,1
20170901|2017-05-02 03:00,2,3.306,3.306,3.305,3.305,2
20170901|2017-05-02 03:30,2,3.315,3.315,3.315,3.315,2
20170901|2017-05-02 04:30,2,3.313,3.314,3.313,3.314,2
20170901|2017-05-02 05:00,2,3.307,3.307,3.307,3.307,1
20170901|2017-05-02 06:30,2,3.298,3.303,3.298,3.303,4
20170901|2017-05-02 07:00,2,3.309,3.311,3.294,3.294,22
20170901|2017-05-02 07:30,2,3.286,3.292,3.28,3.292,328
20170901|2017-05-02 08:00,2,3.295,3.318,3.292,3.318,123
20170901|2017-05-02 08:30,2,3.317,3.356,3.317,3.342,176
20170901|2017-05-02 09:00,2,3.338,3.345,3.302,3.303,110
20170901|2017-05-02 09:30,2,3.304,3.304,3.294,3.301,63
20170901|2017-05-02 10:00,2,3.302,3.304,3.294,3.295,70
20170901|2017-05-02 10:30,2,3.293,3.301,3.285,3.291,69
20170901|2017-05-02 11:00,2,3.289,3.291,3.285,3.289,24
20170901|2017-05-02 11:30,2,3.293,3.293,3.291,3.291,61
20170901|2017-05-02 12:00,2,3.289,3.289,3.278,3.282,5
20170901|2017-05-02 12:30,2,3.277,3.278,3.27,3.278,71
20170901|2017-05-02 13:00,2,3.278,3.288,3.276,3.288,111
20170901|2017-05-02 13:30,2,3.288,3.292,3.285,3.292,38
20170901|2017-05-02 14:00,2,3.292,3.292,3.286,3.286,23
20170901|2017-05-02 14:30,2,3.275,3.278,3.275,3.278,3
20170901|2017-05-02 15:00,2,3.277,3.279,3.277,3.278,43
20170901|2017-05-02 15:30,2,3.276,3.276,3.276,3.276,8
20170901|2017-05-02 21:30,3,3.273,3.273,3.273,3.273,1
20170901|2017-05-02 22:00,3,3.276,3.276,3.276,3.276,1
20170901|2017-05-02 23:30,3,3.272,3.272,3.27,3.27,5
20170901|2017-05-03 01:00,3,3.271,3.271,3.271,3.271,1
20170901|2017-05-03 02:00,3,3.272,3.272,3.272,3.272,1
20170901|2017-05-03 02:30,3,3.274,3.282,3.274,3.28,5
20170901|2017-05-03 03:00,3,3.279,3.281,3.279,3.281,2
20170901|2017-05-03 05:30,3,3.292,3.292,3.287,3.287,2
20170901|2017-05-03 06:00,3,3.284,3.284,3.284,3.284,1
20170901|2017-05-03 06:30,3,3.291,3.291,3.291,3.291,1
20170901|2017-05-03 07:00,3,3.287,3.301,3.287,3.291,51
20170901|2017-05-03 07:30,3,3.294,3.294,3.284,3.287,19
20170901|2017-05-03 08:00,3,3.284,3.286,3.271,3.285,44
20170901|2017-05-03 08:30,3,3.277,3.314,3.276,3.309,52
20170901|2017-05-03 09:00,3,3.301,3.309,3.296,3.297,20
20170901|2017-05-03 09:30,3,3.297,3.309,3.297,3.3,61
20170901|2017-05-03 10:00,3,3.298,3.305,3.296,3.304,46
20170901|2017-05-03 10:30,3,3.305,3.305,3.305,3.305,1
20170901|2017-05-03 11:00,3,3.307,3.31,3.305,3.309,55
20170901|2017-05-03 11:30,3,3.309,3.312,3.309,3.31,20
20170901|2017-05-03 12:00,3,3.316,3.318,3.316,3.316,45
20170901|2017-05-03 12:30,3,3.316,3.319,3.316,3.318,13
20170901|2017-05-03 13:00,3,3.32,3.325,3.317,3.318,112
20170901|2017-05-03 13:30,3,3.318,3.318,3.312,3.315,56
20170901|2017-05-03 14:00,3,3.313,3.314,3.31,3.31,4
20170901|2017-05-03 14:30,3,3.31,3.31,3.309,3.309,5
20170901|2017-05-03 17:00,4,3.318,3.318,3.318,3.318,1
20170901|2017-05-04 00:30,4,3.314,3.314,3.314,3.314,1
20170901|2017-05-04 01:30,4,3.311,3.311,3.311,3.311,1
20170901|2017-05-04 03:00,4,3.308,3.308,3.308,3.308,1
20170901|2017-05-04 04:00,4,3.32,3.32,3.32,3.32,1
20170901|2017-05-04 04:30,4,3.326,3.344,3.326,3.344,4
20170901|2017-05-04 05:00,4,3.335,3.335,3.335,3.335,1
20170901|2017-05-04 05:30,4,3.33,3.33,3.33,3.33,1
20170901|2017-05-04 06:00,4,3.325,3.325,3.315,3.315,2
20170901|2017-05-04 07:00,4,3.325,3.331,3.325,3.329,12
20170901|2017-05-04 07:30,4,3.332,3.332,3.32,3.33,50
20170901|2017-05-04 08:00,4,3.325,3.331,3.322,3.322,65
20170901|2017-05-04 08:30,4,3.319,3.326,3.311,3.312,49
20170901|2017-05-04 09:00,4,3.316,3.32,3.314,3.318,42
20170901|2017-05-04 09:30,4,3.316,3.316,3.289,3.304,284
20170901|2017-05-04 10:00,4,3.308,3.319,3.304,3.31,94
20170901|2017-05-04 10:30,4,3.31,3.316,3.287,3.292,40
20170901|2017-05-04 11:00,4,3.291,3.293,3.28,3.292,81
20170901|2017-05-04 11:30,4,3.292,3.292,3.28,3.282,56
20170901|2017-05-04 12:00,4,3.283,3.288,3.28,3.285,56
20170901|2017-05-04 12:30,4,3.286,3.29,3.285,3.289,41
20170901|2017-05-04 13:00,4,3.291,3.296,3.281,3.288,106
20170901|2017-05-04 13:30,4,3.289,3.3,3.289,3.3,53
20170901|2017-05-04 14:00,4,3.3,3.302,3.297,3.297,9
20170901|2017-05-04 14:30,4,3.298,3.3,3.297,3.299,7
20170901|2017-05-04 15:00,4,3.298,3.298,3.296,3.297,10
20170901|2017-05-04 15:30,4,3.301,3.302,3.301,3.301,9
20170901|2017-05-04 17:00,5,3.301,3.301,3.301,3.301,2
20170901|2017-05-04 22:00,5,3.3,3.3,3.3,3.3,1
20170901|2017-05-04 22:30,5,3.303,3.303,3.303,3.303,3
20170901|2017-05-05 00:30,5,3.295,3.295,3.295,3.295,1
20170901|2017-05-05 01:00,5,3.294,3.296,3.294,3.296,4
20170901|2017-05-05 01:30,5,3.299,3.299,3.299,3.299,1
20170901|2017-05-05 02:00,5,3.3,3.3,3.3,3.3,1
20170901|2017-05-05 02:30,5,3.303,3.303,3.303,3.303,1
20170901|2017-05-05 03:00,5,3.322,3.322,3.322,3.322,1
20170901|2017-05-05 03:30,5,3.315,3.315,3.315,3.315,1
20170901|2017-05-05 04:00,5,3.32,3.322,3.319,3.319,9
20170901|2017-05-05 05:30,5,3.315,3.315,3.314,3.314,2
20170901|2017-05-05 06:30,5,3.313,3.317,3.313,3.317,8
20170901|2017-05-05 07:00,5,3.322,3.323,3.319,3.323,14
20170901|2017-05-05 07:30,5,3.313,3.317,3.303,3.31,140
20170901|2017-05-05 08:00,5,3.311,3.342,3.306,3.331,300
20170901|2017-05-05 08:30,5,3.333,3.341,3.328,3.336,73
20170901|2017-05-05 09:00,5,3.337,3.339,3.325,3.325,77
20170901|2017-05-05 09:30,5,3.328,3.333,3.327,3.333,12
20170901|2017-05-05 10:00,5,3.335,3.339,3.335,3.337,30
20170901|2017-05-05 10:30,5,3.336,3.337,3.331,3.335,38
20170901|2017-05-05 11:00,5,3.337,3.342,3.337,3.34,14
20170901|2017-05-05 11:30,5,3.34,3.37,3.34,3.368,322
20170901|2017-05-05 12:00,5,3.37,3.373,3.362,3.368,97
20170901|2017-05-05 12:30,5,3.369,3.37,3.358,3.368,83
20170901|2017-05-05 13:00,5,3.369,3.372,3.363,3.367,103
20170901|2017-05-05 13:30,5,3.366,3.366,3.363,3.364,51
20170901|2017-05-05 14:00,5,3.366,3.366,3.364,3.364,3
20170901|2017-05-05 14:30,5,3.367,3.367,3.365,3.366,18
20170901|2017-05-05 15:30,5,3.38,3.381,3.38,3.381,51
20170901|2017-05-07 23:30,8,3.353,3.359,3.353,3.359,5
20170901|2017-05-08 00:30,8,3.354,3.354,3.338,3.338,3
20170901|2017-05-08 01:00,8,3.341,3.341,3.338,3.338,2
20170901|2017-05-08 02:00,8,3.337,3.341,3.337,3.341,3
20170901|2017-05-08 02:30,8,3.341,3.347,3.341,3.347,4
20170901|2017-05-08 03:30,8,3.348,3.348,3.341,3.341,2
20170901|2017-05-08 04:00,8,3.341,3.341,3.341,3.341,1
20170901|2017-05-08 05:00,8,3.334,3.337,3.334,3.337,3
20170901|2017-05-08 05:30,8,3.333,3.333,3.333,3.333,1
20170901|2017-05-08 06:00,8,3.335,3.338,3.335,3.338,4
20170901|2017-05-08 06:30,8,3.327,3.328,3.327,3.328,2
20170901|2017-05-08 07:00,8,3.331,3.334,3.311,3.311,68
20170901|2017-05-08 07:30,8,3.31,3.311,3.298,3.299,53
20170901|2017-05-08 08:00,8,3.301,3.301,3.279,3.283,319
20170901|2017-05-08 08:30,8,3.284,3.291,3.28,3.289,411
20170901|2017-05-08 09:00,8,3.292,3.293,3.281,3.282,30
20170901|2017-05-08 09:30,8,3.281,3.282,3.259,3.263,186
20170901|2017-05-08 10:00,8,3.263,3.263,3.252,3.262,93
20170901|2017-05-08 10:30,8,3.263,3.267,3.261,3.261,81
20170901|2017-05-08 11:00,8,3.26,3.278,3.258,3.274,117
20170901|2017-05-08 11:30,8,3.275,3.282,3.268,3.278,118
20170901|2017-05-08 12:00,8,3.275,3.282,3.271,3.271,37
20170901|2017-05-08 12:30,8,3.274,3.281,3.273,3.281,142
20170901|2017-05-08 13:00,8,3.281,3.286,3.273,3.278,202
20170901|2017-05-08 13:30,8,3.278,3.278,3.276,3.277,61
20170901|2017-05-08 14:00,8,3.278,3.285,3.277,3.285,16
20170901|2017-05-08 14:30,8,3.288,3.288,3.285,3.286,103
20170901|2017-05-08 15:00,8,3.283,3.285,3.282,3.285,18
20170901|2017-05-08 15:30,8,3.286,3.286,3.283,3.283,2
20170901|2017-05-08 19:00,9,3.289,3.289,3.289,3.289,1
20170901|2017-05-09 00:00,9,3.287,3.287,3.287,3.287,1
20170901|2017-05-09 00:30,9,3.285,3.285,3.285,3.285,1
20170901|2017-05-09 01:30,9,3.282,3.282,3.282,3.282,1
20170901|2017-05-09 02:00,9,3.296,3.297,3.296,3.297,2
20170901|2017-05-09 02:30,9,3.296,3.296,3.296,3.296,1
20170901|2017-05-09 04:30,9,3.29,3.291,3.29,3.291,7
20170901|2017-05-09 06:00,9,3.314,3.315,3.309,3.309,14
20170901|2017-05-09 06:30,9,3.318,3.318,3.318,3.318,1
20170901|2017-05-09 07:00,9,3.316,3.322,3.296,3.303,157
20170901|2017-05-09 07:30,9,3.303,3.303,3.291,3.295,34
20170901|2017-05-09 08:00,9,3.296,3.317,3.289,3.304,198
20170901|2017-05-09 08:30,9,3.301,3.311,3.295,3.306,21
20170901|2017-05-09 09:00,9,3.311,3.33,3.311,3.327,238
20170901|2017-05-09 09:30,9,3.326,3.327,3.319,3.327,204
20170901|2017-05-09 10:00,9,3.325,3.329,3.323,3.328,29
20170901|2017-05-09 10:30,9,3.329,3.329,3.326,3.329,17
20170901|2017-05-09 11:00,9,3.329,3.34,3.329,3.336,122
20170901|2017-05-09 11:30,9,3.335,3.34,3.335,3.337,19
20170901|2017-05-09 12:00,9,3.338,3.343,3.334,3.337,24
20170901|2017-05-09 12:30,9,3.337,3.343,3.335,3.342,93
20170901|2017-05-09 13:00,9,3.337,3.341,3.33,3.332,163
20170901|2017-05-09 13:30,9,3.334,3.334,3.327,3.329,122
20170901|2017-05-09 14:00,9,3.326,3.328,3.326,3.328,2
20170901|2017-05-09 14:30,9,3.331,3.331,3.326,3.326,11
20170901|2017-05-09 15:30,9,3.324,3.324,3.324,3.324,3
20170901|2017-05-09 23:30,10,3.326,3.326,3.326,3.326,1
20170901|2017-05-10 00:30,10,3.321,3.321,3.321,3.321,1
20170901|2017-05-10 01:30,10,3.321,3.321,3.321,3.321,1
20170901|2017-05-10 02:00,10,3.315,3.315,3.313,3.315,3
20170901|2017-05-10 03:30,10,3.315,3.315,3.315,3.315,1
20170901|2017-05-10 04:00,10,3.327,3.327,3.327,3.327,1
20170901|2017-05-10 05:00,10,3.321,3.321,3.321,3.321,1
20170901|2017-05-10 05:30,10,3.331,3.335,3.331,3.334,54
20170901|2017-05-10 06:00,10,3.35,3.353,3.35,3.353,10
20170901|2017-05-10 06:30,10,3.353,3.353,3.353,3.353,1
20170901|2017-05-10 07:00,10,3.358,3.365,3.358,3.362,51
20170901|2017-05-10 07:30,10,3.365,3.371,3.364,3.371,224
20170901|2017-05-10 08:00,10,3.371,3.374,3.357,3.37,268
20170901|2017-05-10 08:30,10,3.369,3.372,3.36,3.372,37
20170901|2017-05-10 09:00,10,3.374,3.377,3.367,3.367,98
20170901|2017-05-10 09:30,10,3.366,3.438,3.365,3.422,552
20170901|2017-05-10 10:00,10,3.423,3.423,3.4,3.401,138
20170901|2017-05-10 10:30,10,3.401,3.413,3.4,3.407,67
20170901|2017-05-10 11:00,10,3.407,3.413,3.407,3.408,78
20170901|2017-05-10 11:30,10,3.408,3.408,3.397,3.407,214
20170901|2017-05-10 12:00,10,3.405,3.41,3.398,3.398,43
20170901|2017-05-10 12:30,10,3.4,3.404,3.397,3.399,40
20170901|2017-05-10 13:00,10,3.401,3.404,3.392,3.395,271
20170901|2017-05-10 13:30,10,3.394,3.394,3.389,3.391,136
20170901|2017-05-10 14:00,10,3.389,3.389,3.387,3.388,40
20170901|2017-05-10 14:30,10,3.385,3.386,3.384,3.384,10
20170901|2017-05-10 15:00,10,3.384,3.384,3.38,3.38,85
20170901|2017-05-10 15:30,10,3.386,3.387,3.384,3.384,8
20170901|2017-05-10 17:00,11,3.386,3.386,3.386,3.386,2
20170901|2017-05-10 19:00,11,3.388,3.388,3.388,3.388,1
20170901|2017-05-10 23:00,11,3.392,3.392,3.391,3.391,10
20170901|2017-05-11 00:30,11,3.387,3.387,3.38,3.38,3
20170901|2017-05-11 01:00,11,3.384,3.384,3.384,3.384,6
20170901|2017-05-11 01:30,11,3.381,3.385,3.381,3.385,2
20170901|2017-05-11 02:00,11,3.384,3.384,3.384,3.384,1
20170901|2017-05-11 02:30,11,3.388,3.388,3.388,3.388,1
20170901|2017-05-11 04:00,11,3.395,3.395,3.395,3.395,1
20170901|2017-05-11 04:30,11,3.394,3.395,3.394,3.395,4
20170901|2017-05-11 05:00,11,3.398,3.398,3.398,3.398,10
20170901|2017-05-11 05:30,11,3.404,3.406,3.401,3.406,4
20170901|2017-05-11 06:00,11,3.41,3.41,3.407,3.407,2
20170901|2017-05-11 06:30,11,3.41,3.42,3.41,3.42,40
20170901|2017-05-11 07:00,11,3.419,3.436,3.418,3.424,153
20170901|2017-05-11 07:30,11,3.424,3.431,3.414,3.416,281
20170901|2017-05-11 08:00,11,3.417,3.429,3.414,3.429,172
20170901|2017-05-11 08:30,11,3.427,3.429,3.417,3.417,84
20170901|2017-05-11 09:00,11,3.422,3.472,3.422,3.465,136
20170901|2017-05-11 09:30,11,3.47,3.48,3.454,3.454,758
20170901|2017-05-11 10:00,11,3.455,3.463,3.449,3.456,251
20170901|2017-05-11 10:30,11,3.459,3.47,3.459,3.47,157
20170901|2017-05-11 11:00,11,3.47,3.474,3.464,3.464,84
20170901|2017-05-11 11:30,11,3.464,3.469,3.457,3.464,32
20170901|2017-05-11 12:00,11,3.465,3.468,3.456,3.468,72
20170901|2017-05-11 12:30,11,3.47,3.472,3.466,3.469,110
20170901|2017-05-11 13:00,11,3.468,3.468,3.462,3.463,155
20170901|2017-05-11 13:30,11,3.463,3.464,3.451,3.452,191
20170901|2017-05-11 14:00,11,3.452,3.452,3.448,3.449,100
20170901|2017-05-11 14:30,11,3.447,3.455,3.446,3.453,49
20170901|2017-05-11 15:00,11,3.455,3.456,3.454,3.455,122
20170901|2017-05-11 18:30,12,3.456,3.456,3.456,3.456,2
20170901|2017-05-11 19:00,12,3.456,3.456,3.456,3.456,6
20170901|2017-05-11 19:30,12,3.456,3.456,3.456,3.456,4
20170901|2017-05-11 20:00,12,3.456,3.456,3.456,3.456,11
20170901|2017-05-11 20:30,12,3.456,3.456,3.456,3.456,3
20170901|2017-05-11 21:00,12,3.456,3.456,3.456,3.456,87
20170901|2017-05-11 22:30,12,3.448,3.448,3.448,3.448,3
20170901|2017-05-12 00:00,12,3.457,3.457,3.457,3.457,1
20170901|2017-05-12 00:30,12,3.457,3.457,3.451,3.451,12
20170901|2017-05-12 01:00,12,3.451,3.451,3.45,3.45,10
20170901|2017-05-12 02:00,12,3.459,3.459,3.459,3.459,1
20170901|2017-05-12 02:30,12,3.463,3.464,3.463,3.463,4
20170901|2017-05-12 03:30,12,3.469,3.469,3.469,3.469,1
20170901|2017-05-12 04:00,12,3.467,3.467,3.467,3.467,2
20170901|2017-05-12 05:00,12,3.46,3.46,3.46,3.46,3
20170901|2017-05-12 06:00,12,3.451,3.451,3.446,3.446,21
20170901|2017-05-12 06:30,12,3.45,3.45,3.444,3.45,30
20170901|2017-05-12 07:00,12,3.444,3.463,3.444,3.463,64
20170901|2017-05-12 07:30,12,3.461,3.472,3.455,3.471,115
20170901|2017-05-12 08:00,12,3.47,3.483,3.469,3.475,395
20170901|2017-05-12 08:30,12,3.479,3.482,3.474,3.477,52
20170901|2017-05-12 09:00,12,3.477,3.491,3.477,3.482,204
20170901|2017-05-12 09:30,12,3.484,3.493,3.481,3.484,243
20170901|2017-05-12 10:00,12,3.483,3.494,3.483,3.492,215
20170901|2017-05-12 10:30,12,3.493,3.496,3.487,3.492,215
20170901|2017-05-12 11:00,12,3.495,3.502,3.491,3.493,248
20170901|2017-05-12 11:30,12,3.493,3.494,3.484,3.488,437
20170901|2017-05-12 12:00,12,3.492,3.501,3.492,3.501,304
20170901|2017-05-12 12:30,12,3.5,3.503,3.499,3.5,34
20170901|2017-05-12 13:00,12,3.502,3.506,3.495,3.497,333
20170901|2017-05-12 13:30,12,3.494,3.494,3.488,3.492,75
20170901|2017-05-12 14:00,12,3.492,3.492,3.483,3.483,65
20170901|2017-05-12 14:30,12,3.482,3.483,3.481,3.482,15
20170901|2017-05-12 15:00,12,3.482,3.483,3.482,3.482,27
20170901|2017-05-14 17:00,15,3.454,3.455,3.453,3.455,5
20170901|2017-05-14 17:30,15,3.462,3.464,3.46,3.46,8
20170901|2017-05-14 18:00,15,3.46,3.46,3.46,3.46,1
20170901|2017-05-14 21:00,15,3.464,3.464,3.464,3.464,1
20170901|2017-05-14 21:30,15,3.463,3.463,3.463,3.463,1
20170901|2017-05-14 23:30,15,3.475,3.475,3.474,3.474,3
20170901|2017-05-15 00:00,15,3.479,3.479,3.479,3.479,2
20170901|2017-05-15 01:00,15,3.479,3.479,3.479,3.479,1
20170901|2017-05-15 02:00,15,3.477,3.477,3.474,3.474,4
20170901|2017-05-15 03:30,15,3.469,3.469,3.469,3.469,1
20170901|2017-05-15 04:00,15,3.463,3.463,3.463,3.463,2
20170901|2017-05-15 05:00,15,3.474,3.474,3.474,3.474,1
20170901|2017-05-15 05:30,15,3.462,3.462,3.457,3.457,3
20170901|2017-05-15 06:00,15,3.445,3.468,3.445,3.457,5
20170901|2017-05-15 06:30,15,3.457,3.458,3.442,3.442,21
20170901|2017-05-15 07:00,15,3.449,3.456,3.438,3.438,65
20170901|2017-05-15 07:30,15,3.437,3.444,3.426,3.426,51
20170901|2017-05-15 08:00,15,3.429,3.434,3.417,3.434,166
20170901|2017-05-15 08:30,15,3.437,3.444,3.43,3.431,86
20170901|2017-05-15 09:00,15,3.434,3.448,3.432,3.443,79
20170901|2017-05-15 09:30,15,3.442,3.449,3.438,3.446,95
20170901|2017-05-15 10:00,15,3.437,3.45,3.437,3.448,9
20170901|2017-05-15 10:30,15,3.441,3.444,3.437,3.442,24
20170901|2017-05-15 11:00,15,3.446,3.453,3.446,3.453,105
20170901|2017-05-15 11:30,15,3.452,3.453,3.432,3.432,64
20170901|2017-05-15 12:00,15,3.432,3.439,3.43,3.436,69
20170901|2017-05-15 12:30,15,3.436,3.447,3.436,3.44,35
20170901|2017-05-15 13:00,15,3.438,3.441,3.431,3.432,189
20170901|2017-05-15 13:30,15,3.433,3.437,3.433,3.437,100
20170901|2017-05-15 14:00,15,3.437,3.438,3.434,3.434,18
20170901|2017-05-15 14:30,15,3.437,3.442,3.436,3.442,33
20170901|2017-05-15 15:00,15,3.442,3.443,3.439,3.439,7
20170901|2017-05-15 15:30,15,3.441,3.442,3.441,3.442,3
20170901|2017-05-15 18:30,16,3.442,3.442,3.442,3.442,3
20170901|2017-05-15 21:00,16,3.435,3.435,3.435,3.435,1
20170901|2017-05-16 00:00,16,3.433,3.433,3.433,3.433,1
20170901|2017-05-16 02:00,16,3.445,3.445,3.445,3.445,1
20170901|2017-05-16 03:30,16,3.443,3.443,3.443,3.443,1
20170901|2017-05-16 04:00,16,3.439,3.439,3.439,3.439,1
20170901|2017-05-16 04:30,16,3.448,3.449,3.448,3.448,6
20170901|2017-05-16 05:30,16,3.443,3.449,3.443,3.449,47
20170901|2017-05-16 06:00,16,3.446,3.448,3.428,3.429,18
20170901|2017-05-16 06:30,16,3.428,3.434,3.418,3.419,109
20170901|2017-05-16 07:00,16,3.418,3.418,3.389,3.401,115
20170901|2017-05-16 07:30,16,3.399,3.399,3.357,3.372,184
20170901|2017-05-16 08:00,16,3.371,3.38,3.359,3.359,293
20170901|2017-05-16 08:30,16,3.359,3.376,3.358,3.369,162
20170901|2017-05-16 09:00,16,3.369,3.371,3.353,3.355,227
20170901|2017-05-16 09:30,16,3.357,3.367,3.357,3.363,153
20170901|2017-05-16 10:00,16,3.361,3.363,3.357,3.359,36
20170901|2017-05-16 10:30,16,3.36,3.36,3.348,3.348,74
20170901|2017-05-16 11:00,16,3.345,3.347,3.323,3.334,407
20170901|2017-05-16 11:30,16,3.336,3.344,3.331,3.334,41
20170901|2017-05-16 12:00,16,3.33,3.332,3.322,3.328,76
20170901|2017-05-16 12:30,16,3.331,3.331,3.322,3.327,52
20170901|2017-05-16 13:00,16,3.328,3.335,3.326,3.331,191
20170901|2017-05-16 13:30,16,3.331,3.333,3.326,3.333,143
20170901|2017-05-16 14:00,16,3.331,3.331,3.326,3.327,43
20170901|2017-05-16 14:30,16,3.327,3.333,3.327,3.333,19
20170901|2017-05-16 15:00,16,3.332,3.333,3.332,3.332,4
20170901|2017-05-16 15:30,16,3.332,3.333,3.331,3.333,6
20170901|2017-05-16 17:00,17,3.332,3.332,3.332,3.332,1
20170901|2017-05-16 19:00,17,3.332,3.332,3.332,3.332,1
20170901|2017-05-16 19:30,17,3.334,3.336,3.334,3.336,4
20170901|2017-05-16 20:00,17,3.336,3.337,3.336,3.337,8
20170901|2017-05-16 20:30,17,3.337,3.337,3.337,3.337,5
20170901|2017-05-16 21:00,17,3.336,3.336,3.335,3.336,23
20170901|2017-05-16 22:00,17,3.339,3.339,3.339,3.339,5
20170901|2017-05-16 22:30,17,3.34,3.34,3.34,3.34,1
20170901|2017-05-17 00:00,17,3.336,3.337,3.332,3.332,5
20170901|2017-05-17 00:30,17,3.326,3.326,3.321,3.323,29
20170901|2017-05-17 01:00,17,3.323,3.323,3.314,3.314,19
20170901|2017-05-17 01:30,17,3.319,3.321,3.319,3.321,5
20170901|2017-05-17 02:00,17,3.323,3.331,3.323,3.327,5
20170901|2017-05-17 02:30,17,3.329,3.331,3.322,3.323,7
20170901|2017-05-17 03:00,17,3.324,3.327,3.319,3.327,5
20170901|2017-05-17 03:30,17,3.328,3.328,3.321,3.326,8
20170901|2017-05-17 04:00,17,3.327,3.329,3.326,3.326,4
20170901|2017-05-17 04:30,17,3.33,3.332,3.329,3.332,3
20170901|2017-05-17 05:00,17,3.328,3.338,3.328,3.332,16
20170901|2017-05-17 05:30,17,3.335,3.345,3.335,3.343,6
20170901|2017-05-17 06:00,17,3.341,3.344,3.331,3.331,12
20170901|2017-05-17 06:30,17,3.328,3.363,3.326,3.36,36
20170901|2017-05-17 07:00,17,3.359,3.372,3.35,3.355,149
20170901|2017-05-17 07:30,17,3.357,3.36,3.326,3.338,207
20170901|2017-05-17 08:00,17,3.339,3.347,3.308,3.312,323
20170901|2017-05-17 08:30,17,3.31,3.321,3.295,3.296,421
20170901|2017-05-17 09:00,17,3.295,3.312,3.295,3.311,136
20170901|2017-05-17 09:30,17,3.31,3.316,3.304,3.304,140
20170901|2017-05-17 10:00,17,3.307,3.313,3.302,3.303,76
20170901|2017-05-17 10:30,17,3.3,3.3,3.287,3.29,126
20170901|2017-05-17 11:00,17,3.288,3.294,3.284,3.293,128
20170901|2017-05-17 11:30,17,3.292,3.302,3.29,3.292,51
20170901|2017-05-17 12:00,17,3.293,3.301,3.289,3.301,147
20170901|2017-05-17 12:30,17,3.301,3.313,3.295,3.304,118
20170901|2017-05-17 13:00,17,3.305,3.309,3.303,3.306,135
20170901|2017-05-17 13:30,17,3.307,3.315,3.306,3.315,116
20170901|2017-05-17 14:00,17,3.315,3.317,3.313,3.317,31
20170901|2017-05-17 14:30,17,3.317,3.318,3.313,3.316,128
20170901|2017-05-17 15:00,17,3.317,3.319,3.317,3.317,8
20170901|2017-05-17 15:30,17,3.319,3.321,3.319,3.321,3
20170901|2017-05-17 17:00,18,3.323,3.323,3.321,3.321,2
20170901|2017-05-17 17:30,18,3.32,3.32,3.32,3.32,1
20170901|2017-05-17 18:00,18,3.32,3.32,3.318,3.318,2
20170901|2017-05-17 20:00,18,3.318,3.318,3.318,3.318,1
20170901|2017-05-17 20:30,18,3.318,3.318,3.318,3.318,4
20170901|2017-05-17 21:00,18,3.318,3.318,3.318,3.318,4
20170901|2017-05-17 22:00,18,3.32,3.32,3.318,3.318,2
20170901|2017-05-17 23:30,18,3.316,3.316,3.316,3.316,2
20170901|2017-05-18 00:30,18,3.32,3.322,3.32,3.322,24
20170901|2017-05-18 01:00,18,3.322,3.322,3.322,3.322,1
20170901|2017-05-18 01:30,18,3.318,3.318,3.318,3.318,1
20170901|2017-05-18 02:00,18,3.317,3.318,3.317,3.318,5
20170901|2017-05-18 02:30,18,3.317,3.317,3.314,3.314,3
20170901|2017-05-18 03:00,18,3.313,3.313,3.313,3.313,1
20170901|2017-05-18 03:30,18,3.314,3.319,3.314,3.317,11
20170901|2017-05-18 04:00,18,3.318,3.318,3.309,3.31,11
20170901|2017-05-18 04:30,18,3.308,3.31,3.308,3.309,11
20170901|2017-05-18 05:00,18,3.307,3.309,3.301,3.309,78
20170901|2017-05-18 05:30,18,3.309,3.318,3.309,3.313,21
20170901|2017-05-18 06:00,18,3.332,3.341,3.332,3.333,29
20170901|2017-05-18 06:30,18,3.335,3.335,3.326,3.327,33
20170901|2017-05-18 07:00,18,3.33,3.346,3.328,3.341,48
20170901|2017-05-18 07:30,18,3.335,3.344,3.33,3.336,76
20170901|2017-05-18 08:00,18,3.335,3.335,3.309,3.316,143
20170901|2017-05-18 08:30,18,3.321,3.323,3.305,3.316,97
20170901|2017-05-18 09:00,18,3.315,3.315,3.304,3.31,93
20170901|2017-05-18 09:30,18,3.309,3.338,3.283,3.338,316
20170901|2017-05-18 10:00,18,3.339,3.341,3.325,3.325,84
20170901|2017-05-18 10:30,18,3.323,3.323,3.302,3.302,131
20170901|2017-05-18 11:00,18,3.303,3.305,3.301,3.304,80
20170901|2017-05-18 11:30,18,3.302,3.324,3.297,3.313,130
20170901|2017-05-18 12:00,18,3.316,3.324,3.316,3.324,58
20170901|2017-05-18 12:30,18,3.324,3.326,3.318,3.319,48
20170901|2017-05-18 13:00,18,3.319,3.319,3.301,3.305,231
20170901|2017-05-18 13:30,18,3.306,3.313,3.306,3.312,57
20170901|2017-05-18 14:00,18,3.311,3.311,3.307,3.307,5
20170901|2017-05-18 14:30,18,3.311,3.311,3.31,3.311,5
20170901|2017-05-18 15:00,18,3.311,3.312,3.311,3.312,4
20170901|2017-05-18 15:30,18,3.311,3.311,3.311,3.311,2
20170901|2017-05-18 17:00,19,3.308,3.313,3.308,3.313,6
20170901|2017-05-18 17:30,19,3.313,3.313,3.313,3.313,1
20170901|2017-05-18 18:30,19,3.311,3.311,3.311,3.311,1
20170901|2017-05-18 19:00,19,3.314,3.323,3.314,3.319,13
20170901|2017-05-18 20:30,19,3.32,3.323,3.32,3.323,4
20170901|2017-05-18 21:00,19,3.325,3.333,3.325,3.333,5
20170901|2017-05-18 21:30,19,3.335,3.335,3.327,3.327,4
20170901|2017-05-18 22:00,19,3.328,3.328,3.328,3.328,1
20170901|2017-05-18 23:00,19,3.326,3.326,3.323,3.323,4
20170901|2017-05-18 23:30,19,3.322,3.323,3.322,3.323,2
20170901|2017-05-19 00:00,19,3.325,3.325,3.32,3.322,5
20170901|2017-05-19 01:00,19,3.324,3.326,3.324,3.326,3
20170901|2017-05-19 02:00,19,3.323,3.323,3.322,3.322,7
20170901|2017-05-19 02:30,19,3.321,3.321,3.314,3.314,35
20170901|2017-05-19 03:00,19,3.318,3.322,3.318,3.321,3
20170901|2017-05-19 03:30,19,3.325,3.325,3.318,3.318,6
20170901|2017-05-19 04:00,19,3.315,3.325,3.315,3.325,7
20170901|2017-05-19 04:30,19,3.325,3.329,3.325,3.329,15
20170901|2017-05-19 05:00,19,3.328,3.336,3.324,3.336,17
20170901|2017-05-19 05:30,19,3.333,3.333,3.323,3.323,5
20170901|2017-05-19 06:00,19,3.327,3.327,3.316,3.318,10
20170901|2017-05-19 06:30,19,3.318,3.333,3.318,3.328,19
20170901|2017-05-19 07:00,19,3.328,3.331,3.319,3.328,26
20170901|2017-05-19 07:30,19,3.328,3.348,3.325,3.346,64
20170901|2017-05-19 08:00,19,3.345,3.353,3.341,3.349,103
20170901|2017-05-19 08:30,19,3.347,3.383,3.343,3.382,293
20170901|2017-05-19 09:00,19,3.383,3.385,3.371,3.382,128
20170901|2017-05-19 09:30,19,3.38,3.381,3.373,3.381,106
20170901|2017-05-19 10:00,19,3.382,3.382,3.378,3.378,64
20170901|2017-05-19 10:30,19,3.376,3.376,3.367,3.376,47
20170901|2017-05-19 11:00,19,3.378,3.383,3.377,3.382,59
20170901|2017-05-19 11:30,19,3.382,3.387,3.38,3.383,91
20170901|2017-05-19 12:00,19,3.382,3.382,3.373,3.381,125
20170901|2017-05-19 12:30,19,3.379,3.381,3.376,3.378,72
20170901|2017-05-19 13:00,19,3.378,3.383,3.371,3.373,77
20170901|2017-05-19 13:30,19,3.372,3.375,3.371,3.373,105
20170901|2017-05-19 14:00,19,3.374,3.375,3.372,3.372,37
20170901|2017-05-19 14:30,19,3.371,3.371,3.367,3.367,15
20170901|2017-05-19 15:00,19,3.371,3.371,3.367,3.367,18
20170901|2017-05-19 15:30,19,3.365,3.365,3.364,3.364,5
20170901|2017-05-21 17:00,22,3.396,3.408,3.395,3.4,32
20170901|2017-05-21 17:30,22,3.401,3.405,3.4,3.403,11
20170901|2017-05-21 18:00,22,3.401,3.403,3.395,3.395,8
20170901|2017-05-21 18:30,22,3.397,3.397,3.396,3.397,5
20170901|2017-05-21 19:00,22,3.399,3.4,3.399,3.4,2
20170901|2017-05-21 19:30,22,3.398,3.398,3.398,3.398,1
20170901|2017-05-21 20:00,22,3.396,3.403,3.396,3.403,3
20170901|2017-05-21 21:00,22,3.401,3.402,3.401,3.402,2
20170901|2017-05-21 22:00,22,3.398,3.398,3.398,3.398,1
20170901|2017-05-21 22:30,22,3.4,3.4,3.4,3.4,2
20170901|2017-05-21 23:00,22,3.397,3.397,3.397,3.397,1
20170901|2017-05-21 23:30,22,3.4,3.403,3.399,3.399,4
20170901|2017-05-22 00:00,22,3.405,3.405,3.405,3.405,5
20170901|2017-05-22 00:30,22,3.407,3.407,3.407,3.407,1
20170901|2017-05-22 02:00,22,3.402,3.403,3.402,3.403,2
20170901|2017-05-22 02:30,22,3.403,3.404,3.399,3.401,8
20170901|2017-05-22 03:00,22,3.403,3.403,3.396,3.396,14
20170901|2017-05-22 03:30,22,3.4,3.403,3.4,3.403,9
20170901|2017-05-22 04:00,22,3.403,3.43,3.403,3.43,57
20170901|2017-05-22 04:30,22,3.431,3.431,3.425,3.427,26
20170901|2017-05-22 05:00,22,3.428,3.435,3.421,3.427,50
20170901|2017-05-22 05:30,22,3.427,3.427,3.416,3.416,18
20170901|2017-05-22 06:00,22,3.417,3.427,3.412,3.419,38
20170901|2017-05-22 06:30,22,3.415,3.419,3.404,3.409,26
20170901|2017-05-22 07:00,22,3.414,3.434,3.412,3.423,79
20170901|2017-05-22 07:30,22,3.421,3.43,3.41,3.41,157
20170901|2017-05-22 08:00,22,3.41,3.426,3.41,3.418,119
20170901|2017-05-22 08:30,22,3.414,3.427,3.409,3.427,61
20170901|2017-05-22 09:00,22,3.428,3.434,3.425,3.425,88
20170901|2017-05-22 09:30,22,3.429,3.437,3.428,3.431,63
20170901|2017-05-22 10:00,22,3.43,3.436,3.429,3.432,173
20170901|2017-05-22 10:30,22,3.433,3.433,3.42,3.423,72
20170901|2017-05-22 11:00,22,3.423,3.429,3.421,3.427,350
20170901|2017-05-22 11:30,22,3.428,3.436,3.428,3.434,46
20170901|2017-05-22 12:00,22,3.435,3.437,3.428,3.429,35
20170901|2017-05-22 12:30,22,3.43,3.434,3.426,3.434,31
20170901|2017-05-22 13:00,22,3.435,3.438,3.433,3.437,134
20170901|2017-05-22 13:30,22,3.436,3.437,3.432,3.433,52
20170901|2017-05-22 14:00,22,3.433,3.433,3.43,3.43,25
20170901|2017-05-22 14:30,22,3.428,3.431,3.427,3.428,95
20170901|2017-05-22 15:00,22,3.43,3.432,3.43,3.432,47
20170901|2017-05-22 15:30,22,3.432,3.434,3.431,3.433,31
20170901|2017-05-22 17:00,23,3.434,3.436,3.434,3.436,4
20170901|2017-05-22 17:30,23,3.437,3.438,3.437,3.438,2
20170901|2017-05-22 18:00,23,3.436,3.437,3.436,3.437,45
20170901|2017-05-22 18:30,23,3.431,3.431,3.431,3.431,1
20170901|2017-05-22 19:00,23,3.431,3.431,3.431,3.431,2
20170901|2017-05-22 19:30,23,3.429,3.431,3.429,3.429,5
20170901|2017-05-22 20:00,23,3.429,3.429,3.429,3.429,2
20170901|2017-05-22 20:30,23,3.43,3.43,3.429,3.429,5
20170901|2017-05-22 21:00,23,3.429,3.429,3.424,3.424,13
20170901|2017-05-22 21:30,23,3.428,3.428,3.426,3.426,15
20170901|2017-05-22 22:00,23,3.426,3.426,3.426,3.426,4
20170901|2017-05-22 22:30,23,3.426,3.426,3.425,3.425,5
20170901|2017-05-22 23:00,23,3.424,3.424,3.424,3.424,5
20170901|2017-05-22 23:30,23,3.424,3.426,3.424,3.426,6
20170901|2017-05-23 00:00,23,3.426,3.429,3.425,3.429,5
20170901|2017-05-23 00:30,23,3.427,3.427,3.427,3.427,7
20170901|2017-05-23 01:00,23,3.429,3.429,3.425,3.425,3
20170901|2017-05-23 01:30,23,3.424,3.426,3.42,3.42,43
20170901|2017-05-23 02:00,23,3.421,3.427,3.421,3.427,16
20170901|2017-05-23 02:30,23,3.426,3.427,3.424,3.427,7
20170901|2017-05-23 03:00,23,3.429,3.431,3.426,3.426,10
20170901|2017-05-23 03:30,23,3.426,3.427,3.422,3.422,8
20170901|2017-05-23 04:00,23,3.422,3.423,3.422,3.422,10
20170901|2017-05-23 04:30,23,3.422,3.425,3.422,3.425,15
20170901|2017-05-23 05:00,23,3.425,3.426,3.414,3.414,13
20170901|2017-05-23 05:30,23,3.412,3.412,3.403,3.407,21
20170901|2017-05-23 06:00,23,3.408,3.408,3.387,3.39,63
20170901|2017-05-23 06:30,23,3.389,3.39,3.384,3.389,45
20170901|2017-05-23 07:00,23,3.39,3.407,3.39,3.397,128
20170901|2017-05-23 07:30,23,3.398,3.41,3.388,3.404,228
20170901|2017-05-23 08:00,23,3.401,3.424,3.397,3.422,275
20170901|2017-05-23 08:30,23,3.425,3.43,3.409,3.414,171
20170901|2017-05-23 09:00,23,3.413,3.422,3.412,3.42,75
20170901|2017-05-23 09:30,23,3.417,3.417,3.403,3.403,130
20170901|2017-05-23 10:00,23,3.405,3.406,3.387,3.39,652
20170901|2017-05-23 10:30,23,3.389,3.39,3.336,3.354,3475
20170901|2017-05-23 11:00,23,3.352,3.357,3.341,3.347,181
20170901|2017-05-23 11:30,23,3.347,3.351,3.334,3.335,180
20170901|2017-05-23 12:00,23,3.335,3.347,3.333,3.344,129
20170901|2017-05-23 12:30,23,3.344,3.349,3.343,3.345,76
20170901|2017-05-23 13:00,23,3.346,3.347,3.329,3.329,264
20170901|2017-05-23 13:30,23,3.33,3.334,3.325,3.331,121
20170901|2017-05-23 14:00,23,3.331,3.338,3.328,3.338,47
20170901|2017-05-23 14:30,23,3.338,3.342,3.333,3.341,56
20170901|2017-05-23 15:00,23,3.34,3.345,3.34,3.345,21
20170901|2017-05-23 15:30,23,3.346,3.348,3.342,3.342,82
20170901|2017-05-23 17:00,24,3.343,3.346,3.343,3.346,3
20170901|2017-05-23 18:30,24,3.348,3.348,3.348,3.348,1
20170901|2017-05-23 19:00,24,3.353,3.353,3.353,3.353,1
20170901|2017-05-23 19:30,24,3.35,3.35,3.35,3.35,1
20170901|2017-05-23 20:00,24,3.353,3.353,3.353,3.353,1
20170901|2017-05-23 21:00,24,3.355,3.355,3.355,3.355,3
20170901|2017-05-23 21:30,24,3.352,3.352,3.351,3.351,2
20170901|2017-05-23 22:30,24,3.347,3.35,3.347,3.35,2
20170901|2017-05-23 23:00,24,3.346,3.346,3.346,3.346,3
20170901|2017-05-23 23:30,24,3.341,3.341,3.334,3.336,8
20170901|2017-05-24 00:00,24,3.338,3.343,3.338,3.341,14
20170901|2017-05-24 00:30,24,3.341,3.345,3.341,3.345,5
20170901|2017-05-24 01:00,24,3.345,3.347,3.343,3.343,5
20170901|2017-05-24 01:30,24,3.34,3.347,3.34,3.347,12
20170901|2017-05-24 02:00,24,3.345,3.346,3.341,3.343,8
20170901|2017-05-24 02:30,24,3.35,3.353,3.35,3.353,2
20170901|2017-05-24 03:00,24,3.351,3.364,3.351,3.352,36
20170901|2017-05-24 03:30,24,3.353,3.353,3.35,3.35,3
20170901|2017-05-24 04:00,24,3.353,3.356,3.353,3.356,3
20170901|2017-05-24 04:30,24,3.352,3.352,3.352,3.352,1
20170901|2017-05-24 05:00,24,3.354,3.354,3.346,3.346,5
20170901|2017-05-24 05:30,24,3.344,3.344,3.329,3.341,36
20170901|2017-05-24 06:00,24,3.341,3.341,3.319,3.32,44
20170901|2017-05-24 06:30,24,3.32,3.343,3.315,3.34,51
20170901|2017-05-24 07:00,24,3.345,3.346,3.302,3.307,130
20170901|2017-05-24 07:30,24,3.308,3.327,3.304,3.326,93
20170901|2017-05-24 08:00,24,3.325,3.328,3.29,3.3,337
20170901|2017-05-24 08:30,24,3.3,3.316,3.298,3.304,193
20170901|2017-05-24 09:00,24,3.304,3.311,3.299,3.303,113
20170901|2017-05-24 09:30,24,3.302,3.315,3.298,3.309,164
20170901|2017-05-24 10:00,24,3.31,3.326,3.306,3.326,109
20170901|2017-05-24 10:30,24,3.326,3.344,3.326,3.342,239
20170901|2017-05-24 11:00,24,3.342,3.352,3.334,3.345,153
20170901|2017-05-24 11:30,24,3.341,3.341,3.331,3.337,90
20170901|2017-05-24 12:00,24,3.333,3.35,3.326,3.345,219
20170901|2017-05-24 12:30,24,3.342,3.342,3.33,3.33,36
20170901|2017-05-24 13:00,24,3.33,3.336,3.318,3.323,330
20170901|2017-05-24 13:30,24,3.323,3.325,3.311,3.312,113
20170901|2017-05-24 14:00,24,3.312,3.32,3.312,3.32,13
20170901|2017-05-24 14:30,24,3.32,3.32,3.314,3.315,32
20170901|2017-05-24 15:00,24,3.317,3.318,3.314,3.314,59
20170901|2017-05-24 15:30,24,3.315,3.316,3.314,3.316,10
20170901|2017-05-24 17:00,25,3.316,3.316,3.316,3.316,1
20170901|2017-05-24 18:30,25,3.316,3.316,3.316,3.316,1
20170901|2017-05-24 22:00,25,3.326,3.329,3.326,3.329,11
20170901|2017-05-24 23:30,25,3.33,3.33,3.33,3.33,1
20170901|2017-05-25 00:00,25,3.335,3.335,3.332,3.332,3
20170901|2017-05-25 00:30,25,3.332,3.333,3.332,3.333,2
20170901|2017-05-25 02:30,25,3.328,3.328,3.328,3.328,1
20170901|2017-05-25 03:00,25,3.328,3.328,3.323,3.326,7
20170901|2017-05-25 03:30,25,3.322,3.33,3.322,3.329,11
20170901|2017-05-25 04:00,25,3.328,3.331,3.328,3.331,5
20170901|2017-05-25 04:30,25,3.332,3.341,3.332,3.341,5
20170901|2017-05-25 05:00,25,3.33,3.33,3.324,3.324,13
20170901|2017-05-25 05:30,25,3.326,3.328,3.322,3.323,6
20170901|2017-05-25 06:00,25,3.33,3.333,3.323,3.323,17
20170901|2017-05-25 06:30,25,3.325,3.325,3.321,3.324,14
20170901|2017-05-25 07:00,25,3.322,3.337,3.321,3.33,36
20170901|2017-05-25 07:30,25,3.334,3.37,3.325,3.365,282
20170901|2017-05-25 08:00,25,3.367,3.367,3.327,3.346,167
20170901|2017-05-25 08:30,25,3.344,3.344,3.315,3.322,204
20170901|2017-05-25 09:00,25,3.323,3.325,3.311,3.323,80
20170901|2017-05-25 09:30,25,3.321,3.321,3.285,3.29,506
20170901|2017-05-25 10:00,25,3.293,3.298,3.285,3.286,247
20170901|2017-05-25 10:30,25,3.285,3.288,3.271,3.279,246
20170901|2017-05-25 11:00,25,3.281,3.283,3.271,3.275,107
20170901|2017-05-25 11:30,25,3.275,3.276,3.266,3.267,361
20170901|2017-05-25 12:00,25,3.267,3.28,3.266,3.278,164
20170901|2017-05-25 12:30,25,3.278,3.294,3.275,3.283,170
20170901|2017-05-25 13:00,25,3.285,3.301,3.281,3.3,782
20170901|2017-05-25 13:30,25,3.299,3.309,3.299,3.309,94
20170901|2017-05-25 14:00,25,3.307,3.311,3.305,3.308,26
20170901|2017-05-25 14:30,25,3.307,3.308,3.303,3.303,11
20170901|2017-05-25 15:00,25,3.304,3.308,3.303,3.303,93
20170901|2017-05-25 15:30,25,3.303,3.304,3.302,3.304,8
20170901|2017-05-25 17:00,26,3.304,3.308,3.298,3.298,11
20170901|2017-05-25 17:30,26,3.304,3.306,3.304,3.306,3
20170901|2017-05-25 18:00,26,3.302,3.302,3.302,3.302,2
20170901|2017-05-25 18:30,26,3.306,3.306,3.306,3.306,2
20170901|2017-05-25 19:30,26,3.307,3.307,3.307,3.307,1
20170901|2017-05-25 20:00,26,3.31,3.31,3.31,3.31,15
20170901|2017-05-25 20:30,26,3.31,3.31,3.31,3.31,1
20170901|2017-05-25 21:00,26,3.309,3.309,3.309,3.309,1
20170901|2017-05-25 23:00,26,3.309,3.309,3.309,3.309,1
20170901|2017-05-25 23:30,26,3.307,3.307,3.303,3.303,3
20170901|2017-05-26 00:00,26,3.303,3.304,3.303,3.304,2
20170901|2017-05-26 00:30,26,3.305,3.305,3.305,3.305,1
20170901|2017-05-26 01:00,26,3.306,3.306,3.306,3.306,1
20170901|2017-05-26 01:30,26,3.307,3.308,3.307,3.308,2
20170901|2017-05-26 02:00,26,3.312,3.314,3.31,3.312,6
20170901|2017-05-26 02:30,26,3.311,3.311,3.31,3.311,9
20170901|2017-05-26 03:00,26,3.311,3.311,3.311,3.311,4
20170901|2017-05-26 03:30,26,3.312,3.312,3.308,3.308,3
20170901|2017-05-26 04:00,26,3.307,3.309,3.307,3.309,3
20170901|2017-05-26 04:30,26,3.311,3.312,3.31,3.312,3
20170901|2017-05-26 05:00,26,3.313,3.313,3.307,3.309,23
20170901|2017-05-26 05:30,26,3.309,3.311,3.306,3.306,28
20170901|2017-05-26 06:00,26,3.31,3.315,3.31,3.313,33
20170901|2017-05-26 06:30,26,3.313,3.333,3.313,3.321,66
20170901|2017-05-26 07:00,26,3.325,3.328,3.318,3.318,51
20170901|2017-05-26 07:30,26,3.314,3.32,3.281,3.319,178
20170901|2017-05-26 08:00,26,3.319,3.33,3.311,3.326,165
20170901|2017-05-26 08:30,26,3.317,3.319,3.304,3.304,67
20170901|2017-05-26 09:00,26,3.306,3.309,3.279,3.285,206
20170901|2017-05-26 09:30,26,3.289,3.292,3.284,3.284,88
20170901|2017-05-26 10:00,26,3.282,3.286,3.277,3.28,73
20170901|2017-05-26 10:30,26,3.278,3.288,3.278,3.283,39
20170901|2017-05-26 11:00,26,3.282,3.282,3.274,3.278,61
20170901|2017-05-26 11:30,26,3.279,3.315,3.278,3.315,236
20170901|2017-05-26 12:00,26,3.314,3.322,3.306,3.315,121
20170901|2017-05-26 12:30,26,3.316,3.338,3.312,3.334,217
20170901|2017-05-26 13:00,26,3.333,3.334,3.322,3.329,827
20170901|2017-05-26 13:30,26,3.326,3.333,3.324,3.326,243
20170901|2017-05-26 14:00,26,3.325,3.325,3.308,3.312,127
20170901|2017-05-26 14:30,26,3.311,3.317,3.311,3.315,18
20170901|2017-05-26 15:00,26,3.315,3.315,3.311,3.312,46
20170901|2017-05-26 15:30,26,3.309,3.316,3.307,3.316,23
20170901|2017-05-28 17:00,30,3.268,3.268,3.236,3.244,101
20170901|2017-05-28 17:30,30,3.241,3.252,3.239,3.247,35
20170901|2017-05-28 18:00,30,3.251,3.251,3.251,3.251,1
20170901|2017-05-28 18:30,30,3.255,3.255,3.255,3.255,1
20170901|2017-05-28 19:00,30,3.254,3.254,3.254,3.254,1
20170901|2017-05-28 20:00,30,3.257,3.259,3.257,3.259,4
20170901|2017-05-28 20:30,30,3.263,3.263,3.257,3.257,15
20170901|2017-05-28 21:00,30,3.26,3.26,3.26,3.26,9
20170901|2017-05-28 22:00,30,3.26,3.26,3.26,3.26,9
20170901|2017-05-28 22:30,30,3.261,3.261,3.26,3.26,2
20170901|2017-05-28 23:00,30,3.261,3.261,3.261,3.261,1
20170901|2017-05-29 00:30,30,3.261,3.261,3.261,3.261,2
20170901|2017-05-29 01:00,30,3.261,3.262,3.261,3.262,6
20170901|2017-05-29 02:00,30,3.26,3.26,3.253,3.256,34
20170901|2017-05-29 02:30,30,3.256,3.256,3.256,3.256,2
20170901|2017-05-29 03:00,30,3.256,3.256,3.256,3.256,1
20170901|2017-05-29 04:30,30,3.258,3.258,3.258,3.258,1
20170901|2017-05-29 05:00,30,3.256,3.256,3.254,3.255,50
20170901|2017-05-29 05:30,30,3.251,3.251,3.248,3.251,41
20170901|2017-05-29 06:00,30,3.252,3.252,3.242,3.243,40
20170901|2017-05-29 06:30,30,3.243,3.247,3.24,3.247,24
20170901|2017-05-29 07:00,30,3.25,3.253,3.248,3.248,22
20170901|2017-05-29 07:30,30,3.251,3.252,3.243,3.243,3
20170901|2017-05-29 08:00,30,3.245,3.247,3.241,3.241,8
20170901|2017-05-29 08:30,30,3.243,3.243,3.228,3.234,64
20170901|2017-05-29 09:00,30,3.231,3.237,3.223,3.224,163
20170901|2017-05-29 09:30,30,3.228,3.228,3.222,3.226,131
20170901|2017-05-29 10:00,30,3.225,3.232,3.225,3.231,14
20170901|2017-05-29 10:30,30,3.231,3.232,3.227,3.227,14
20170901|2017-05-29 11:00,30,3.228,3.23,3.227,3.227,10
20170901|2017-05-29 11:30,30,3.23,3.231,3.229,3.23,12
20170901|2017-05-29 17:00,30,3.234,3.234,3.227,3.227,5
20170901|2017-05-29 17:30,30,3.225,3.225,3.222,3.222,4
20170901|2017-05-29 18:00,30,3.221,3.222,3.215,3.218,40
20170901|2017-05-29 18:30,30,3.221,3.223,3.221,3.223,3
20170901|2017-05-29 19:00,30,3.225,3.229,3.225,3.228,5
20170901|2017-05-29 19:30,30,3.231,3.234,3.231,3.234,5
20170901|2017-05-29 20:30,30,3.232,3.232,3.232,3.232,1
20170901|2017-05-29 21:00,30,3.234,3.234,3.234,3.234,2
20170901|2017-05-29 21:30,30,3.235,3.235,3.235,3.235,20
20170901|2017-05-29 23:00,30,3.237,3.237,3.237,3.237,3
20170901|2017-05-30 00:00,30,3.232,3.232,3.232,3.232,1
20170901|2017-05-30 00:30,30,3.229,3.229,3.229,3.229,1
20170901|2017-05-30 01:30,30,3.23,3.231,3.23,3.23,9
20170901|2017-05-30 03:00,30,3.229,3.233,3.229,3.233,2
20170901|2017-05-30 03:30,30,3.236,3.239,3.233,3.238,10
20170901|2017-05-30 04:00,30,3.237,3.241,3.237,3.241,3
20170901|2017-05-30 04:30,30,3.239,3.239,3.239,3.239,1
20170901|2017-05-30 05:00,30,3.238,3.238,3.209,3.212,64
20170901|2017-05-30 05:30,30,3.212,3.214,3.206,3.206,37
20170901|2017-05-30 06:00,30,3.205,3.214,3.204,3.21,39
20170901|2017-05-30 06:30,30,3.21,3.217,3.207,3.217,39
20170901|2017-05-30 07:00,30,3.215,3.216,3.196,3.213,242
20170901|2017-05-30 07:30,30,3.208,3.219,3.186,3.201,319
20170901|2017-05-30 08:00,30,3.2,3.2,3.185,3.2,344
20170901|2017-05-30 08:30,30,3.201,3.201,3.189,3.195,153
20170901|2017-05-30 09:00,30,3.195,3.195,3.182,3.19,194
20170901|2017-05-30 09:30,30,3.19,3.196,3.183,3.183,237
20170901|2017-05-30 10:00,30,3.183,3.185,3.181,3.181,181
20170901|2017-05-30 10:30,30,3.18,3.188,3.176,3.184,193
20170901|2017-05-30 11:00,30,3.18,3.182,3.176,3.177,256
20170901|2017-05-30 11:30,30,3.176,3.176,3.172,3.173,176
20170901|2017-05-30 12:00,30,3.173,3.176,3.171,3.173,84
20170901|2017-05-30 12:30,30,3.174,3.179,3.174,3.177,95
20170901|2017-05-30 13:00,30,3.177,3.177,3.165,3.167,612
20170901|2017-05-30 13:30,30,3.166,3.174,3.165,3.173,169
20170901|2017-05-30 14:00,30,3.174,3.177,3.173,3.177,58
20170901|2017-05-30 14:30,30,3.175,3.176,3.168,3.17,109
20170901|2017-05-30 15:00,30,3.171,3.171,3.164,3.165,58
20170901|2017-05-30 15:30,30,3.166,3.166,3.161,3.164,100
20170901|2017-05-30 17:00,31,3.167,3.168,3.165,3.165,6
20170901|2017-05-30 17:30,31,3.165,3.165,3.165,3.165,3
20170901|2017-05-30 18:00,31,3.166,3.167,3.166,3.166,21
20170901|2017-05-30 18:30,31,3.165,3.166,3.163,3.163,20
20170901|2017-05-30 19:00,31,3.163,3.165,3.163,3.163,27
20170901|2017-05-30 19:30,31,3.164,3.167,3.155,3.159,69
20170901|2017-05-30 20:00,31,3.161,3.161,3.158,3.158,21
20170901|2017-05-30 20:30,31,3.157,3.159,3.157,3.159,16
20170901|2017-05-30 21:00,31,3.157,3.159,3.157,3.159,3
20170901|2017-05-30 21:30,31,3.157,3.157,3.153,3.153,3
20170901|2017-05-30 22:00,31,3.154,3.154,3.154,3.154,1
20170901|2017-05-30 23:30,31,3.157,3.157,3.157,3.157,15
20170901|2017-05-31 00:00,31,3.155,3.155,3.154,3.154,4
20170901|2017-05-31 00:30,31,3.156,3.167,3.156,3.166,84
20170901|2017-05-31 01:00,31,3.166,3.166,3.162,3.162,6
20170901|2017-05-31 01:30,31,3.166,3.166,3.166,3.166,1
20170901|2017-05-31 02:00,31,3.163,3.163,3.163,3.163,12
20170901|2017-05-31 02:30,31,3.162,3.162,3.159,3.162,6
20170901|2017-05-31 03:00,31,3.159,3.159,3.159,3.159,5
20170901|2017-05-31 04:00,31,3.163,3.164,3.163,3.164,6
20170901|2017-05-31 04:30,31,3.165,3.165,3.164,3.164,4
20170901|2017-05-31 05:00,31,3.166,3.169,3.166,3.168,117
20170901|2017-05-31 05:30,31,3.168,3.172,3.168,3.172,8
20170901|2017-05-31 06:00,31,3.174,3.18,3.169,3.179,129
20170901|2017-05-31 06:30,31,3.179,3.182,3.178,3.182,6
20170901|2017-05-31 07:00,31,3.181,3.186,3.174,3.181,92
20170901|2017-05-31 07:30,31,3.177,3.177,3.114,3.154,678
20170901|2017-05-31 08:00,31,3.154,3.154,3.12,3.134,1734
20170901|2017-05-31 08:30,31,3.134,3.136,3.11,3.115,645
20170901|2017-05-31 09:00,31,3.118,3.118,3.097,3.109,579
20170901|2017-05-31 09:30,31,3.108,3.11,3.091,3.091,413
20170901|2017-05-31 10:00,31,3.091,3.106,3.088,3.106,495
20170901|2017-05-31 10:30,31,3.105,3.109,3.1,3.107,343
20170901|2017-05-31 11:00,31,3.107,3.115,3.097,3.111,335
20170901|2017-05-31 11:30,31,3.11,3.112,3.091,3.094,254
20170901|2017-05-31 12:00,31,3.093,3.097,3.091,3.095,176
20170901|2017-05-31 12:30,31,3.095,3.102,3.092,3.092,300
20170901|2017-05-31 13:00,31,3.092,3.099,3.086,3.097,934
20170901|2017-05-31 13:30,31,3.098,3.099,3.094,3.096,434
20170901|2017-05-31 14:00,31,3.095,3.1,3.095,3.1,225
20170901|2017-05-31 14:30,31,3.101,3.108,3.1,3.101,232
20170901|2017-05-31 15:00,31,3.101,3.106,3.101,3.105,96
20170901|2017-05-31 15:30,31,3.104,3.104,3.101,3.103,122
20170901|2017-05-31 17:00,1,3.105,3.106,3.101,3.106,5
20170901|2017-05-31 17:30,1,3.111,3.112,3.108,3.108,3
20170901|2017-05-31 18:30,1,3.105,3.107,3.105,3.107,12
20170901|2017-05-31 20:00,1,3.112,3.112,3.112,3.112,1
20170901|2017-05-31 20:30,1,3.113,3.113,3.113,3.113,1
20170901|2017-05-31 21:00,1,3.112,3.112,3.112,3.112,1
20170901|2017-05-31 21:30,1,3.113,3.113,3.113,3.113,1
20170901|2017-05-31 22:00,1,3.114,3.114,3.114,3.114,1
20170901|2017-05-31 23:00,1,3.114,3.114,3.114,3.114,1
20170901|2017-05-31 23:30,1,3.114,3.114,3.112,3.112,4
20170901|2017-06-01 00:00,1,3.111,3.111,3.111,3.111,7
20170901|2017-06-01 00:30,1,3.112,3.112,3.111,3.111,4
20170901|2017-06-01 01:30,1,3.114,3.114,3.112,3.112,7
20170901|2017-06-01 02:00,1,3.115,3.115,3.112,3.112,6
20170901|2017-06-01 02:30,1,3.112,3.113,3.11,3.113,12
20170901|2017-06-01 03:00,1,3.115,3.117,3.114,3.117,10
20170901|2017-06-01 03:30,1,3.117,3.121,3.117,3.121,17
20170901|2017-06-01 04:00,1,3.117,3.117,3.11,3.112,32
20170901|2017-06-01 04:30,1,3.113,3.129,3.113,3.125,27
20170901|2017-06-01 05:00,1,3.124,3.13,3.121,3.121,13
20170901|2017-06-01 05:30,1,3.12,3.139,3.12,3.134,36
20170901|2017-06-01 06:00,1,3.133,3.143,3.133,3.134,119
20170901|2017-06-01 06:30,1,3.135,3.137,3.124,3.131,79
20170901|2017-06-01 07:00,1,3.131,3.142,3.124,3.131,102
20170901|2017-06-01 07:30,1,3.129,3.136,3.125,3.13,141
20170901|2017-06-01 08:00,1,3.129,3.131,3.103,3.105,406
20170901|2017-06-01 08:30,1,3.106,3.108,3.095,3.098,212
20170901|2017-06-01 09:00,1,3.097,3.101,3.091,3.099,654
20170901|2017-06-01 09:30,1,3.097,3.097,3.023,3.033,1572
20170901|2017-06-01 10:00,1,3.033,3.033,3.017,3.022,625
20170901|2017-06-01 10:30,1,3.022,3.034,3.02,3.034,685
20170901|2017-06-01 11:00,1,3.031,3.037,3.021,3.034,395
20170901|2017-06-01 11:30,1,3.035,3.037,3.028,3.029,164
20170901|2017-06-01 12:00,1,3.029,3.029,3.024,3.025,334
20170901|2017-06-01 12:30,1,3.026,3.041,3.026,3.039,173
20170901|2017-06-01 13:00,1,3.039,3.039,3.028,3.034,563
20170901|2017-06-01 13:30,1,3.034,3.038,3.033,3.033,182
20170901|2017-06-01 14:00,1,3.032,3.052,3.03,3.052,238
20170901|2017-06-01 14:30,1,3.051,3.075,3.051,3.075,182
20170901|2017-06-01 15:00,1,3.073,3.077,3.069,3.07,100
20170901|2017-06-01 15:30,1,3.068,3.077,3.063,3.077,66
20170901|2017-06-01 17:00,2,3.075,3.075,3.07,3.07,7
20170901|2017-06-01 18:00,2,3.068,3.068,3.06,3.062,80
20170901|2017-06-01 18:30,2,3.063,3.063,3.062,3.062,13
20170901|2017-06-01 19:00,2,3.063,3.063,3.062,3.062,4
20170901|2017-06-01 19:30,2,3.061,3.061,3.055,3.055,6
20170901|2017-06-01 20:00,2,3.056,3.056,3.054,3.055,3
20170901|2017-06-01 20:30,2,3.053,3.054,3.052,3.052,26
20170901|2017-06-01 21:00,2,3.052,3.055,3.052,3.052,36
20170901|2017-06-01 21:30,2,3.052,3.055,3.052,3.055,10
20170901|2017-06-01 22:00,2,3.056,3.056,3.056,3.056,1
20170901|2017-06-01 22:30,2,3.057,3.058,3.053,3.056,6
20170901|2017-06-02 01:00,2,3.06,3.062,3.06,3.061,10
20170901|2017-06-02 01:30,2,3.059,3.059,3.058,3.058,2
20170901|2017-06-02 02:00,2,3.062,3.063,3.06,3.062,11
20170901|2017-06-02 02:30,2,3.061,3.062,3.06,3.062,4
20170901|2017-06-02 03:00,2,3.06,3.06,3.054,3.054,4
20170901|2017-06-02 03:30,2,3.053,3.053,3.05,3.051,11
20170901|2017-06-02 04:00,2,3.055,3.055,3.036,3.037,108
20170901|2017-06-02 04:30,2,3.037,3.043,3.017,3.022,98
20170901|2017-06-02 05:00,2,3.027,3.031,3.022,3.023,37
20170901|2017-06-02 05:30,2,3.026,3.031,3.023,3.023,37
20170901|2017-06-02 06:00,2,3.024,3.028,3.017,3.018,47
20170901|2017-06-02 06:30,2,3.024,3.025,3.02,3.02,98
20170901|2017-06-02 07:00,2,3.021,3.054,3.02,3.045,280
20170901|2017-06-02 07:30,2,3.049,3.062,3.043,3.055,395
20170901|2017-06-02 08:00,2,3.053,3.054,3.032,3.049,882
20170901|2017-06-02 08:30,2,3.05,3.058,3.038,3.038,187
20170901|2017-06-02 09:00,2,3.038,3.058,3.032,3.042,236
20170901|2017-06-02 09:30,2,3.042,3.043,3.037,3.038,167
20170901|2017-06-02 10:00,2,3.038,3.048,3.038,3.04,186
20170901|2017-06-02 10:30,2,3.038,3.039,3.026,3.036,108
20170901|2017-06-02 11:00,2,3.034,3.034,3.024,3.032,169
20170901|2017-06-02 11:30,2,3.031,3.036,3.026,3.036,304
20170901|2017-06-02 12:00,2,3.036,3.042,3.034,3.038,62
20170901|2017-06-02 12:30,2,3.037,3.04,3.034,3.034,29
20170901|2017-06-02 13:00,2,3.035,3.037,3.03,3.031,377
20170901|2017-06-02 13:30,2,3.032,3.034,3.027,3.03,156
20170901|2017-06-02 14:00,2,3.028,3.028,3.025,3.027,30
20170901|2017-06-02 14:30,2,3.028,3.037,3.027,3.037,20
20170901|2017-06-02 15:00,2,3.039,3.041,3.039,3.039,7
20170901|2017-06-02 15:30,2,3.038,3.04,3.037,3.037,37
20170901|2017-06-04 18:00,5,3.059,3.066,3.059,3.066,9
20170901|2017-06-04 18:30,5,3.066,3.066,3.061,3.061,6
20170901|2017-06-04 19:00,5,3.059,3.059,3.059,3.059,1
20170901|2017-06-04 19:30,5,3.06,3.063,3.06,3.063,3
20170901|2017-06-04 20:00,5,3.061,3.064,3.06,3.064,3
20170901|2017-06-04 21:30,5,3.066,3.066,3.066,3.066,1
20170901|2017-06-04 22:00,5,3.069,3.069,3.068,3.069,4
20170901|2017-06-04 22:30,5,3.069,3.069,3.069,3.069,1
20170901|2017-06-04 23:00,5,3.065,3.065,3.065,3.065,1
20170901|2017-06-04 23:30,5,3.065,3.065,3.065,3.065,1
20170901|2017-06-05 00:30,5,3.061,3.062,3.061,3.062,2
20170901|2017-06-05 01:00,5,3.06,3.06,3.059,3.059,2
20170901|2017-06-05 02:00,5,3.058,3.061,3.057,3.057,8
20170901|2017-06-05 02:30,5,3.06,3.061,3.06,3.061,3
20170901|2017-06-05 03:00,5,3.064,3.064,3.064,3.064,1
20170901|2017-06-05 03:30,5,3.059,3.059,3.059,3.059,1
20170901|2017-06-05 04:00,5,3.063,3.066,3.063,3.066,6
20170901|2017-06-05 04:30,5,3.067,3.072,3.063,3.063,12
20170901|2017-06-05 05:00,5,3.057,3.057,3.056,3.056,5
20170901|2017-06-05 05:30,5,3.059,3.06,3.027,3.033,86
20170901|2017-06-05 06:00,5,3.035,3.036,3.025,3.033,56
20170901|2017-06-05 06:30,5,3.035,3.039,3.031,3.034,34
20170901|2017-06-05 07:00,5,3.031,3.053,3,3.006,208
20170901|2017-06-05 07:30,5,3.003,3.016,2.972,3.016,273
20170901|2017-06-05 08:00,5,3.018,3.042,3.008,3.026,390
20170901|2017-06-05 08:30,5,3.027,3.051,3.019,3.041,244
20170901|2017-06-05 09:00,5,3.038,3.04,3.025,3.028,160
20170901|2017-06-05 09:30,5,3.027,3.04,3.027,3.031,135
20170901|2017-06-05 10:00,5,3.032,3.032,3.015,3.019,142
20170901|2017-06-05 10:30,5,3.017,3.024,3.016,3.022,67
20170901|2017-06-05 11:00,5,3.023,3.029,3.018,3.018,93
20170901|2017-06-05 11:30,5,3.018,3.022,3.001,3.02,258
20170901|2017-06-05 12:00,5,3.016,3.019,3.008,3.013,182
20170901|2017-06-05 12:30,5,3.012,3.036,3.012,3.029,106
20170901|2017-06-05 13:00,5,3.027,3.027,3.01,3.014,513
20170901|2017-06-05 13:30,5,3.015,3.015,3.005,3.005,148
20170901|2017-06-05 14:00,5,3.005,3.011,3.005,3.011,54
20170901|2017-06-05 14:30,5,3.011,3.013,3.007,3.012,67
20170901|2017-06-05 15:00,5,3.013,3.013,3.005,3.005,24
20170901|2017-06-05 15:30,5,3.006,3.009,3.006,3.009,8
20170901|2017-06-05 17:30,6,3.01,3.011,3.01,3.011,4
20170901|2017-06-05 18:30,6,3.011,3.011,3.011,3.011,1
20170901|2017-06-05 19:00,6,3.01,3.01,3.01,3.01,2
20170901|2017-06-05 20:00,6,3.01,3.01,3.01,3.01,7
20170901|2017-06-05 22:00,6,3.005,3.005,3.005,3.005,1
20170901|2017-06-05 22:30,6,3.005,3.005,3.005,3.005,1
20170901|2017-06-05 23:00,6,3.003,3.003,3.003,3.003,1
20170901|2017-06-06 00:00,6,3.003,3.003,3.003,3.003,1
20170901|2017-06-06 00:30,6,3.003,3.017,3.003,3.017,30
20170901|2017-06-06 01:00,6,3.019,3.021,3.019,3.02,26
20170901|2017-06-06 01:30,6,3.02,3.02,3.014,3.014,2
20170901|2017-06-06 02:00,6,3.014,3.019,3.014,3.017,16
20170901|2017-06-06 02:30,6,3.018,3.018,3.015,3.015,6
20170901|2017-06-06 03:00,6,3.017,3.019,3.017,3.019,4
20170901|2017-06-06 03:30,6,3.02,3.021,3.02,3.021,5
20170901|2017-06-06 04:00,6,3.021,3.022,3.02,3.02,4
20170901|2017-06-06 04:30,6,3.013,3.028,3.01,3.028,11
20170901|2017-06-06 05:00,6,3.031,3.037,3.031,3.035,20
20170901|2017-06-06 05:30,6,3.036,3.04,3.035,3.036,25
20170901|2017-06-06 06:00,6,3.04,3.042,3.031,3.041,34
20170901|2017-06-06 06:30,6,3.04,3.053,3.037,3.052,71
20170901|2017-06-06 07:00,6,3.052,3.068,3.05,3.066,58
20170901|2017-06-06 07:30,6,3.064,3.08,3.057,3.075,173
20170901|2017-06-06 08:00,6,3.076,3.076,3.06,3.065,421
20170901|2017-06-06 08:30,6,3.065,3.075,3.057,3.061,314
20170901|2017-06-06 09:00,6,3.062,3.069,3.052,3.065,322
20170901|2017-06-06 09:30,6,3.065,3.065,3.049,3.052,464
20170901|2017-06-06 10:00,6,3.05,3.054,3.041,3.045,179
20170901|2017-06-06 10:30,6,3.046,3.05,3.039,3.044,143
20170901|2017-06-06 11:00,6,3.042,3.054,3.042,3.047,136
20170901|2017-06-06 11:30,6,3.048,3.072,3.045,3.071,190
20170901|2017-06-06 12:00,6,3.071,3.071,3.059,3.062,72
20170901|2017-06-06 12:30,6,3.06,3.072,3.059,3.063,293
20170901|2017-06-06 13:00,6,3.063,3.069,3.06,3.062,660
20170901|2017-06-06 13:30,6,3.063,3.065,3.056,3.061,134
20170901|2017-06-06 14:00,6,3.063,3.066,3.062,3.066,43
20170901|2017-06-06 14:30,6,3.067,3.072,3.065,3.067,97
20170901|2017-06-06 15:00,6,3.067,3.074,3.067,3.074,55
20170901|2017-06-06 15:30,6,3.074,3.081,3.073,3.078,77
20170901|2017-06-06 17:00,7,3.084,3.085,3.079,3.079,21
20170901|2017-06-06 17:30,7,3.079,3.079,3.079,3.079,2
20170901|2017-06-06 18:00,7,3.083,3.083,3.083,3.083,1
20170901|2017-06-06 19:00,7,3.081,3.081,3.079,3.081,4
20170901|2017-06-06 19:30,7,3.081,3.093,3.081,3.093,17
20170901|2017-06-06 20:00,7,3.092,3.092,3.089,3.089,2
20170901|2017-06-06 20:30,7,3.088,3.088,3.088,3.088,1
20170901|2017-06-06 21:00,7,3.09,3.09,3.09,3.09,1
20170901|2017-06-06 22:00,7,3.092,3.093,3.092,3.093,4
20170901|2017-06-06 22:30,7,3.092,3.092,3.089,3.089,6
20170901|2017-06-06 23:00,7,3.09,3.09,3.088,3.089,4
20170901|2017-06-06 23:30,7,3.088,3.088,3.088,3.088,5
20170901|2017-06-07 00:00,7,3.088,3.088,3.081,3.083,7
20170901|2017-06-07 00:30,7,3.083,3.086,3.082,3.085,11
20170901|2017-06-07 01:00,7,3.08,3.081,3.08,3.081,3
20170901|2017-06-07 01:30,7,3.084,3.084,3.076,3.076,10
20170901|2017-06-07 02:00,7,3.077,3.082,3.073,3.078,28
20170901|2017-06-07 02:30,7,3.079,3.086,3.076,3.086,12
20170901|2017-06-07 03:00,7,3.082,3.087,3.082,3.085,6
20170901|2017-06-07 03:30,7,3.083,3.096,3.083,3.096,38
20170901|2017-06-07 04:00,7,3.097,3.103,3.092,3.103,78
20170901|2017-06-07 04:30,7,3.103,3.108,3.102,3.105,81
20170901|2017-06-07 05:00,7,3.103,3.104,3.099,3.103,14
20170901|2017-06-07 05:30,7,3.104,3.11,3.101,3.101,27
20170901|2017-06-07 06:00,7,3.104,3.109,3.103,3.103,17
20170901|2017-06-07 06:30,7,3.108,3.113,3.097,3.099,49
20170901|2017-06-07 07:00,7,3.093,3.096,3.08,3.089,202
20170901|2017-06-07 07:30,7,3.088,3.106,3.084,3.102,268
20170901|2017-06-07 08:00,7,3.103,3.107,3.092,3.101,269
20170901|2017-06-07 08:30,7,3.102,3.102,3.08,3.08,332
20170901|2017-06-07 09:00,7,3.082,3.086,3.068,3.08,265
20170901|2017-06-07 09:30,7,3.079,3.08,3.052,3.063,383
20170901|2017-06-07 10:00,7,3.062,3.069,3.059,3.062,175
20170901|2017-06-07 10:30,7,3.064,3.075,3.062,3.069,166
20170901|2017-06-07 11:00,7,3.068,3.076,3.058,3.06,199
20170901|2017-06-07 11:30,7,3.058,3.067,3.056,3.066,428
20170901|2017-06-07 12:00,7,3.065,3.069,3.057,3.057,106
20170901|2017-06-07 12:30,7,3.057,3.066,3.057,3.06,209
20170901|2017-06-07 13:00,7,3.059,3.06,3.041,3.044,602
20170901|2017-06-07 13:30,7,3.044,3.045,3.036,3.038,160
20170901|2017-06-07 14:00,7,3.038,3.041,3.035,3.037,90
20170901|2017-06-07 14:30,7,3.036,3.043,3.036,3.042,55
20170901|2017-06-07 15:00,7,3.042,3.044,3.041,3.041,50
20170901|2017-06-07 15:30,7,3.039,3.042,3.038,3.041,39
20170901|2017-06-07 17:00,8,3.043,3.043,3.042,3.043,4
20170901|2017-06-07 17:30,8,3.043,3.043,3.043,3.043,1
20170901|2017-06-07 18:00,8,3.042,3.042,3.042,3.042,1
20170901|2017-06-07 18:30,8,3.044,3.044,3.043,3.043,2
20170901|2017-06-07 19:30,8,3.044,3.044,3.043,3.044,16
20170901|2017-06-07 20:00,8,3.044,3.044,3.043,3.043,3
20170901|2017-06-07 20:30,8,3.041,3.041,3.039,3.039,4
20170901|2017-06-07 21:00,8,3.037,3.037,3.031,3.034,6
20170901|2017-06-07 21:30,8,3.036,3.036,3.033,3.035,8
20170901|2017-06-07 22:00,8,3.039,3.04,3.039,3.04,3
20170901|2017-06-07 23:30,8,3.037,3.039,3.037,3.039,5
20170901|2017-06-08 00:00,8,3.038,3.038,3.038,3.038,3
20170901|2017-06-08 00:30,8,3.034,3.034,3.028,3.033,7
20170901|2017-06-08 01:00,8,3.033,3.037,3.033,3.036,4
20170901|2017-06-08 01:30,8,3.036,3.036,3.036,3.036,1
20170901|2017-06-08 02:00,8,3.035,3.045,3.035,3.045,11
20170901|2017-06-08 02:30,8,3.046,3.054,3.046,3.054,8
20170901|2017-06-08 03:00,8,3.05,3.059,3.049,3.056,19
20170901|2017-06-08 03:30,8,3.056,3.056,3.055,3.055,6
20170901|2017-06-08 04:00,8,3.052,3.058,3.052,3.053,24
20170901|2017-06-08 04:30,8,3.053,3.06,3.053,3.06,6
20170901|2017-06-08 05:00,8,3.057,3.066,3.057,3.062,30
20170901|2017-06-08 05:30,8,3.053,3.06,3.053,3.06,7
20170901|2017-06-08 06:00,8,3.058,3.063,3.053,3.058,18
20170901|2017-06-08 06:30,8,3.056,3.057,3.044,3.048,70
20170901|2017-06-08 07:00,8,3.052,3.057,3.038,3.042,98
20170901|2017-06-08 07:30,8,3.04,3.044,3.036,3.04,71
20170901|2017-06-08 08:00,8,3.041,3.056,3.039,3.054,322
20170901|2017-06-08 08:30,8,3.054,3.054,3.036,3.039,221
20170901|2017-06-08 09:00,8,3.039,3.039,3.026,3.033,236
20170901|2017-06-08 09:30,8,3.03,3.069,3.004,3.054,1702
20170901|2017-06-08 10:00,8,3.053,3.062,3.043,3.044,242
20170901|2017-06-08 10:30,8,3.043,3.081,3.04,3.074,460
20170901|2017-06-08 11:00,8,3.074,3.088,3.07,3.076,394
20170901|2017-06-08 11:30,8,3.076,3.082,3.066,3.073,389
20170901|2017-06-08 12:00,8,3.073,3.076,3.059,3.064,152
20170901|2017-06-08 12:30,8,3.065,3.077,3.063,3.063,144
20170901|2017-06-08 13:00,8,3.063,3.063,3.047,3.053,1131
20170901|2017-06-08 13:30,8,3.052,3.054,3.049,3.05,187
20170901|2017-06-08 14:00,8,3.051,3.055,3.048,3.05,57
20170901|2017-06-08 14:30,8,3.049,3.051,3.049,3.05,30
20170901|2017-06-08 15:00,8,3.051,3.058,3.05,3.058,35
20170901|2017-06-08 15:30,8,3.057,3.059,3.057,3.059,8
20170901|2017-06-08 17:00,9,3.053,3.053,3.051,3.051,6
20170901|2017-06-08 17:30,9,3.054,3.059,3.054,3.059,4
20170901|2017-06-08 18:00,9,3.058,3.058,3.058,3.058,1
20170901|2017-06-08 18:30,9,3.059,3.06,3.059,3.06,7
20170901|2017-06-08 19:30,9,3.062,3.065,3.062,3.065,7
20170901|2017-06-08 20:00,9,3.067,3.067,3.067,3.067,1
20170901|2017-06-08 20:30,9,3.065,3.065,3.065,3.065,1
20170901|2017-06-08 21:30,9,3.066,3.066,3.066,3.066,1
20170901|2017-06-08 22:30,9,3.065,3.065,3.065,3.065,2
20170901|2017-06-09 00:00,9,3.064,3.064,3.064,3.064,1
20170901|2017-06-09 01:30,9,3.062,3.062,3.06,3.061,6
20170901|2017-06-09 02:30,9,3.059,3.071,3.059,3.071,12
20170901|2017-06-09 03:00,9,3.071,3.073,3.071,3.073,2
20170901|2017-06-09 04:00,9,3.07,3.072,3.066,3.072,12
20170901|2017-06-09 04:30,9,3.074,3.078,3.074,3.078,3
20170901|2017-06-09 05:00,9,3.077,3.078,3.069,3.078,30
20170901|2017-06-09 05:30,9,3.075,3.079,3.073,3.078,8
20170901|2017-06-09 06:00,9,3.073,3.075,3.071,3.071,20
20170901|2017-06-09 06:30,9,3.071,3.079,3.071,3.076,26
20170901|2017-06-09 07:00,9,3.079,3.079,3.059,3.065,78
20170901|2017-06-09 07:30,9,3.061,3.071,3.06,3.062,55
20170901|2017-06-09 08:00,9,3.063,3.075,3.056,3.059,465
20170901|2017-06-09 08:30,9,3.059,3.064,3.05,3.062,245
20170901|2017-06-09 09:00,9,3.062,3.07,3.059,3.068,181
20170901|2017-06-09 09:30,9,3.067,3.069,3.054,3.06,144
20170901|2017-06-09 10:00,9,3.059,3.066,3.058,3.065,108
20170901|2017-06-09 10:30,9,3.065,3.071,3.059,3.071,156
20170901|2017-06-09 11:00,9,3.072,3.073,3.064,3.064,311
20170901|2017-06-09 11:30,9,3.063,3.072,3.061,3.065,251
20170901|2017-06-09 12:00,9,3.065,3.067,3.06,3.061,112
20170901|2017-06-09 12:30,9,3.059,3.062,3.055,3.06,283
20170901|2017-06-09 13:00,9,3.059,3.065,3.051,3.054,785
20170901|2017-06-09 13:30,9,3.054,3.057,3.05,3.05,142
20170901|2017-06-09 14:00,9,3.049,3.049,3.045,3.047,65
20170901|2017-06-09 14:30,9,3.048,3.057,3.048,3.055,47
20170901|2017-06-09 15:00,9,3.056,3.056,3.052,3.054,18
20170901|2017-06-09 15:30,9,3.055,3.057,3.053,3.053,18
20170901|2017-06-11 17:00,12,3.046,3.046,3.027,3.043,195
20170901|2017-06-11 17:30,12,3.041,3.042,3.04,3.042,34
20170901|2017-06-11 18:00,12,3.039,3.039,3.031,3.034,13
20170901|2017-06-11 18:30,12,3.033,3.036,3.033,3.036,2
20170901|2017-06-11 19:00,12,3.037,3.037,3.037,3.037,1
20170901|2017-06-11 19:30,12,3.041,3.041,3.041,3.041,1
20170901|2017-06-11 20:30,12,3.04,3.04,3.037,3.04,3
20170901|2017-06-11 21:30,12,3.037,3.037,3.036,3.036,3
20170901|2017-06-11 22:00,12,3.036,3.036,3.035,3.035,7
20170901|2017-06-12 00:30,12,3.038,3.038,3.038,3.038,1
20170901|2017-06-12 01:00,12,3.038,3.038,3.038,3.038,2
20170901|2017-06-12 01:30,12,3.037,3.037,3.035,3.037,4
20170901|2017-06-12 02:00,12,3.035,3.038,3.035,3.038,5
20170901|2017-06-12 02:30,12,3.038,3.038,3.035,3.036,6
20170901|2017-06-12 03:00,12,3.035,3.035,3.033,3.033,6
20170901|2017-06-12 03:30,12,3.035,3.037,3.035,3.037,6
20170901|2017-06-12 04:00,12,3.035,3.037,3.031,3.037,7
20170901|2017-06-12 04:30,12,3.038,3.054,3.038,3.054,38
20170901|2017-06-12 05:00,12,3.054,3.073,3.052,3.063,44
20170901|2017-06-12 05:30,12,3.064,3.068,3.062,3.068,28
20170901|2017-06-12 06:00,12,3.07,3.07,3.062,3.064,45
20170901|2017-06-12 06:30,12,3.068,3.087,3.068,3.08,171
20170901|2017-06-12 07:00,12,3.081,3.084,3.069,3.075,117
20170901|2017-06-12 07:30,12,3.074,3.099,3.073,3.097,280
20170901|2017-06-12 08:00,12,3.096,3.097,3.079,3.08,286
20170901|2017-06-12 08:30,12,3.08,3.087,3.063,3.072,353
20170901|2017-06-12 09:00,12,3.072,3.078,3.061,3.066,227
20170901|2017-06-12 09:30,12,3.066,3.069,3.054,3.065,580
20170901|2017-06-12 10:00,12,3.066,3.068,3.052,3.056,216
20170901|2017-06-12 10:30,12,3.056,3.065,3.051,3.053,270
20170901|2017-06-12 11:00,12,3.051,3.051,3.044,3.051,210
20170901|2017-06-12 11:30,12,3.051,3.053,3.038,3.04,446
20170901|2017-06-12 12:00,12,3.04,3.046,3.032,3.037,121
20170901|2017-06-12 12:30,12,3.035,3.043,3.035,3.041,121
20170901|2017-06-12 13:00,12,3.042,3.046,3.032,3.032,459
20170901|2017-06-12 13:30,12,3.032,3.034,3.025,3.026,386
20170901|2017-06-12 14:00,12,3.026,3.029,3.025,3.029,126
20170901|2017-06-12 14:30,12,3.029,3.029,3.017,3.023,47
20170901|2017-06-12 15:00,12,3.017,3.019,3.016,3.017,56
20170901|2017-06-12 15:30,12,3.018,3.022,3.017,3.022,42
20170901|2017-06-12 17:00,13,3.028,3.028,3.023,3.023,39
20170901|2017-06-12 17:30,13,3.027,3.03,3.026,3.027,26
20170901|2017-06-12 18:00,13,3.029,3.033,3.026,3.03,34
20170901|2017-06-12 18:30,13,3.03,3.031,3.028,3.028,26
20170901|2017-06-12 19:00,13,3.029,3.029,3.027,3.027,3
20170901|2017-06-12 19:30,13,3.028,3.028,3.028,3.028,1
20170901|2017-06-12 20:00,13,3.025,3.025,3.025,3.025,1
20170901|2017-06-12 20:30,13,3.026,3.026,3.025,3.025,2
20170901|2017-06-12 21:30,13,3.029,3.032,3.029,3.031,4
20170901|2017-06-12 23:30,13,3.03,3.03,3.028,3.03,3
20170901|2017-06-13 00:00,13,3.031,3.031,3.027,3.027,3
20170901|2017-06-13 00:30,13,3.027,3.027,3.026,3.026,9
20170901|2017-06-13 01:00,13,3.028,3.028,3.026,3.026,3
20170901|2017-06-13 02:00,13,3.028,3.048,3.028,3.045,21
20170901|2017-06-13 02:30,13,3.039,3.039,3.038,3.039,9
20170901|2017-06-13 03:00,13,3.037,3.041,3.032,3.041,7
20170901|2017-06-13 03:30,13,3.035,3.037,3.035,3.037,3
20170901|2017-06-13 04:00,13,3.04,3.04,3.039,3.039,2
20170901|2017-06-13 04:30,13,3.042,3.048,3.041,3.048,14
20170901|2017-06-13 05:00,13,3.049,3.053,3.041,3.051,22
20170901|2017-06-13 05:30,13,3.051,3.051,3.046,3.046,6
20170901|2017-06-13 06:00,13,3.046,3.066,3.046,3.062,48
20170901|2017-06-13 06:30,13,3.065,3.066,3.059,3.061,114
20170901|2017-06-13 07:00,13,3.061,3.074,3.059,3.06,115
20170901|2017-06-13 07:30,13,3.06,3.06,3.039,3.048,178
20170901|2017-06-13 08:00,13,3.047,3.057,3.037,3.037,280
20170901|2017-06-13 08:30,13,3.036,3.036,2.982,2.992,887
20170901|2017-06-13 09:00,13,2.991,2.995,2.977,2.981,835
20170901|2017-06-13 09:30,13,2.981,2.99,2.974,2.981,473
20170901|2017-06-13 10:00,13,2.981,2.981,2.965,2.977,809
20170901|2017-06-13 10:30,13,2.976,2.999,2.974,2.995,351
20170901|2017-06-13 11:00,13,2.995,3.001,2.989,2.997,216
20170901|2017-06-13 11:30,13,2.995,2.998,2.986,2.993,142
20170901|2017-06-13 12:00,13,2.991,2.991,2.984,2.989,129
20170901|2017-06-13 12:30,13,2.99,2.994,2.977,2.979,198
20170901|2017-06-13 13:00,13,2.978,2.978,2.967,2.971,614
20170901|2017-06-13 13:30,13,2.971,2.972,2.964,2.97,427
20170901|2017-06-13 14:00,13,2.969,2.97,2.969,2.97,30
20170901|2017-06-13 14:30,13,2.97,2.972,2.967,2.968,72
20170901|2017-06-13 15:00,13,2.968,2.971,2.968,2.971,29
20170901|2017-06-13 15:30,13,2.972,2.972,2.969,2.969,70
20170901|2017-06-13 17:00,14,2.97,2.971,2.97,2.971,24
20170901|2017-06-13 17:30,14,2.971,2.971,2.971,2.971,5
20170901|2017-06-13 18:30,14,2.971,2.975,2.971,2.975,12
20170901|2017-06-13 19:00,14,2.975,2.979,2.975,2.979,3
20170901|2017-06-13 19:30,14,2.978,2.981,2.978,2.979,38
20170901|2017-06-13 20:30,14,2.979,2.979,2.979,2.979,1
20170901|2017-06-13 21:30,14,2.979,2.979,2.979,2.979,1
20170901|2017-06-13 22:30,14,2.981,2.981,2.981,2.981,1
20170901|2017-06-14 00:00,14,2.98,2.98,2.979,2.979,6
20170901|2017-06-14 00:30,14,2.979,2.979,2.979,2.979,1
20170901|2017-06-14 01:30,14,2.978,2.978,2.976,2.976,4
20170901|2017-06-14 02:00,14,2.973,2.973,2.967,2.969,23
20170901|2017-06-14 02:30,14,2.969,2.969,2.967,2.967,8
20170901|2017-06-14 03:00,14,2.969,2.969,2.96,2.961,26
20170901|2017-06-14 03:30,14,2.961,2.967,2.96,2.967,14
20170901|2017-06-14 04:00,14,2.967,2.967,2.948,2.957,122
20170901|2017-06-14 04:30,14,2.958,2.96,2.957,2.96,24
20170901|2017-06-14 05:00,14,2.961,2.961,2.946,2.946,43
20170901|2017-06-14 05:30,14,2.945,2.945,2.936,2.938,53
20170901|2017-06-14 06:00,14,2.937,2.937,2.93,2.932,440
20170901|2017-06-14 06:30,14,2.931,2.938,2.922,2.923,256
20170901|2017-06-14 07:00,14,2.923,2.957,2.923,2.952,317
20170901|2017-06-14 07:30,14,2.953,2.966,2.945,2.96,416
20170901|2017-06-14 08:00,14,2.961,2.981,2.929,2.945,1629
20170901|2017-06-14 08:30,14,2.945,2.969,2.937,2.965,433
20170901|2017-06-14 09:00,14,2.966,2.989,2.957,2.984,192
20170901|2017-06-14 09:30,14,2.981,2.981,2.959,2.964,190
20170901|2017-06-14 10:00,14,2.962,2.966,2.95,2.953,318
20170901|2017-06-14 10:30,14,2.955,2.965,2.95,2.964,279
20170901|2017-06-14 11:00,14,2.963,2.964,2.954,2.955,141
20170901|2017-06-14 11:30,14,2.954,2.957,2.934,2.944,397
20170901|2017-06-14 12:00,14,2.943,2.943,2.935,2.937,342
20170901|2017-06-14 12:30,14,2.938,2.948,2.931,2.948,171
20170901|2017-06-14 13:00,14,2.948,2.948,2.932,2.935,883
20170901|2017-06-14 13:30,14,2.936,2.943,2.935,2.943,125
20170901|2017-06-14 14:00,14,2.942,2.945,2.938,2.94,58
20170901|2017-06-14 14:30,14,2.941,2.941,2.936,2.939,75
20170901|2017-06-14 15:00,14,2.938,2.942,2.937,2.94,41
20170901|2017-06-14 15:30,14,2.94,2.944,2.94,2.944,43
20170901|2017-06-14 17:00,15,2.948,2.949,2.946,2.946,6
20170901|2017-06-14 18:00,15,2.944,2.944,2.944,2.944,1
20170901|2017-06-14 19:00,15,2.944,2.944,2.943,2.943,4
20170901|2017-06-14 19:30,15,2.944,2.944,2.944,2.944,1
20170901|2017-06-14 20:00,15,2.946,2.946,2.946,2.946,1
20170901|2017-06-14 20:30,15,2.946,2.947,2.946,2.947,6
20170901|2017-06-14 21:00,15,2.947,2.947,2.946,2.946,3
20170901|2017-06-14 21:30,15,2.946,2.947,2.946,2.947,6
20170901|2017-06-14 22:30,15,2.944,2.944,2.944,2.944,1
20170901|2017-06-14 23:30,15,2.943,2.943,2.943,2.943,2
20170901|2017-06-15 00:00,15,2.944,2.949,2.944,2.946,18
20170901|2017-06-15 00:30,15,2.947,2.947,2.947,2.947,2
20170901|2017-06-15 01:30,15,2.948,2.948,2.948,2.948,1
20170901|2017-06-15 02:00,15,2.942,2.942,2.937,2.942,9
20170901|2017-06-15 02:30,15,2.939,2.939,2.937,2.937,4
20170901|2017-06-15 03:00,15,2.941,2.946,2.941,2.946,3
20170901|2017-06-15 03:30,15,2.943,2.945,2.943,2.945,2
20170901|2017-06-15 04:30,15,2.946,2.948,2.943,2.948,11
20170901|2017-06-15 05:00,15,2.948,2.957,2.948,2.948,30
20170901|2017-06-15 05:30,15,2.949,2.949,2.936,2.936,27
20170901|2017-06-15 06:00,15,2.942,2.947,2.935,2.941,31
20170901|2017-06-15 06:30,15,2.944,2.947,2.942,2.945,62
20170901|2017-06-15 07:00,15,2.944,2.945,2.931,2.935,88
20170901|2017-06-15 07:30,15,2.935,2.945,2.935,2.944,192
20170901|2017-06-15 08:00,15,2.942,2.944,2.933,2.939,578
20170901|2017-06-15 08:30,15,2.938,2.939,2.929,2.939,313
20170901|2017-06-15 09:00,15,2.938,2.953,2.938,2.949,942
20170901|2017-06-15 09:30,15,2.95,3.031,2.95,3.03,1051
20170901|2017-06-15 10:00,15,3.028,3.044,3.023,3.04,325
20170901|2017-06-15 10:30,15,3.039,3.066,3.038,3.051,621
20170901|2017-06-15 11:00,15,3.052,3.054,3.039,3.046,577
20170901|2017-06-15 11:30,15,3.046,3.055,3.045,3.05,121
20170901|2017-06-15 12:00,15,3.05,3.055,3.047,3.051,213
20170901|2017-06-15 12:30,15,3.052,3.062,3.051,3.061,174
20170901|2017-06-15 13:00,15,3.062,3.07,3.058,3.063,1073
20170901|2017-06-15 13:30,15,3.063,3.063,3.054,3.057,393
20170901|2017-06-15 14:00,15,3.058,3.06,3.056,3.06,72
20170901|2017-06-15 14:30,15,3.057,3.062,3.056,3.059,297
20170901|2017-06-15 15:00,15,3.059,3.059,3.051,3.054,320
20170901|2017-06-15 15:30,15,3.052,3.055,3.052,3.054,85
20170901|2017-06-15 17:00,16,3.053,3.058,3.051,3.051,32
20170901|2017-06-15 17:30,16,3.053,3.054,3.052,3.053,12
20170901|2017-06-15 18:00,16,3.053,3.055,3.053,3.054,25
20170901|2017-06-15 18:30,16,3.054,3.063,3.054,3.06,35
20170901|2017-06-15 19:00,16,3.06,3.065,3.059,3.063,30
20170901|2017-06-15 19:30,16,3.062,3.064,3.058,3.062,16
20170901|2017-06-15 20:30,16,3.063,3.066,3.063,3.066,3
20170901|2017-06-15 21:00,16,3.068,3.07,3.068,3.07,2
20170901|2017-06-15 21:30,16,3.068,3.068,3.068,3.068,1
20170901|2017-06-15 22:00,16,3.065,3.065,3.065,3.065,2
20170901|2017-06-15 22:30,16,3.064,3.064,3.064,3.064,1
20170901|2017-06-15 23:30,16,3.066,3.066,3.066,3.066,1
20170901|2017-06-16 00:00,16,3.069,3.069,3.066,3.067,5
20170901|2017-06-16 00:30,16,3.066,3.066,3.066,3.066,6
20170901|2017-06-16 01:00,16,3.063,3.063,3.063,3.063,1
20170901|2017-06-16 01:30,16,3.064,3.065,3.064,3.064,4
20170901|2017-06-16 02:00,16,3.068,3.078,3.066,3.078,53
20170901|2017-06-16 02:30,16,3.08,3.087,3.08,3.082,18
20170901|2017-06-16 03:00,16,3.081,3.081,3.077,3.077,7
20170901|2017-06-16 03:30,16,3.08,3.083,3.08,3.083,3
20170901|2017-06-16 04:00,16,3.08,3.08,3.06,3.06,26
20170901|2017-06-16 04:30,16,3.06,3.063,3.056,3.061,30
20170901|2017-06-16 05:00,16,3.061,3.064,3.044,3.05,72
20170901|2017-06-16 05:30,16,3.05,3.054,3.049,3.052,24
20170901|2017-06-16 06:00,16,3.051,3.053,3.046,3.049,28
20170901|2017-06-16 06:30,16,3.047,3.069,3.047,3.058,114
20170901|2017-06-16 07:00,16,3.062,3.066,3.056,3.063,46
20170901|2017-06-16 07:30,16,3.062,3.062,3.05,3.061,129
20170901|2017-06-16 08:00,16,3.056,3.07,3.044,3.05,447
20170901|2017-06-16 08:30,16,3.048,3.05,3.036,3.042,230
20170901|2017-06-16 09:00,16,3.041,3.063,3.041,3.063,223
20170901|2017-06-16 09:30,16,3.064,3.069,3.055,3.057,398
20170901|2017-06-16 10:00,16,3.055,3.062,3.053,3.058,144
20170901|2017-06-16 10:30,16,3.059,3.061,3.053,3.06,153
20170901|2017-06-16 11:00,16,3.058,3.058,3.052,3.056,356
20170901|2017-06-16 11:30,16,3.056,3.057,3.05,3.053,181
20170901|2017-06-16 12:00,16,3.053,3.059,3.052,3.053,111
20170901|2017-06-16 12:30,16,3.053,3.054,3.05,3.052,324
20170901|2017-06-16 13:00,16,3.053,3.057,3.045,3.045,607
20170901|2017-06-16 13:30,16,3.045,3.048,3.041,3.042,261
20170901|2017-06-16 14:00,16,3.042,3.043,3.041,3.042,43
20170901|2017-06-16 14:30,16,3.042,3.042,3.034,3.035,289
20170901|2017-06-16 15:00,16,3.036,3.041,3.036,3.041,208
20170901|2017-06-16 15:30,16,3.04,3.042,3.039,3.039,16
20170901|2017-06-18 17:00,19,2.982,2.985,2.964,2.968,162
20170901|2017-06-18 17:30,19,2.968,2.968,2.966,2.968,15
20170901|2017-06-18 18:00,19,2.967,2.968,2.966,2.968,8
20170901|2017-06-18 18:30,19,2.967,2.969,2.967,2.969,8
20170901|2017-06-18 19:00,19,2.969,2.972,2.969,2.972,15
20170901|2017-06-18 19:30,19,2.972,2.972,2.971,2.971,4
20170901|2017-06-18 20:00,19,2.97,2.97,2.966,2.966,12
20170901|2017-06-18 20:30,19,2.969,2.969,2.969,2.969,4
20170901|2017-06-18 21:00,19,2.968,2.971,2.967,2.971,12
20170901|2017-06-18 22:00,19,2.97,2.97,2.97,2.97,1
20170901|2017-06-18 22:30,19,2.969,2.969,2.969,2.969,1
20170901|2017-06-18 23:30,19,2.97,2.971,2.969,2.971,9
20170901|2017-06-19 00:00,19,2.973,2.974,2.973,2.974,2
20170901|2017-06-19 00:30,19,2.974,2.974,2.974,2.974,1
20170901|2017-06-19 01:00,19,2.976,2.976,2.976,2.976,2
20170901|2017-06-19 01:30,19,2.977,2.977,2.976,2.976,9
20170901|2017-06-19 02:00,19,2.975,2.976,2.97,2.973,18
20170901|2017-06-19 03:00,19,2.973,2.973,2.967,2.968,16
20170901|2017-06-19 03:30,19,2.967,2.97,2.961,2.97,39
20170901|2017-06-19 04:00,19,2.97,2.973,2.97,2.973,3
20170901|2017-06-19 04:30,19,2.972,2.972,2.951,2.957,46
20170901|2017-06-19 05:00,19,2.956,2.962,2.947,2.948,68
20170901|2017-06-19 05:30,19,2.951,2.951,2.937,2.947,105
20170901|2017-06-19 06:00,19,2.948,2.948,2.906,2.915,295
20170901|2017-06-19 06:30,19,2.916,2.921,2.912,2.921,239
20170901|2017-06-19 07:00,19,2.919,2.922,2.907,2.915,492
20170901|2017-06-19 07:30,19,2.916,2.916,2.899,2.899,339
20170901|2017-06-19 08:00,19,2.899,2.919,2.895,2.915,1010
20170901|2017-06-19 08:30,19,2.916,2.926,2.911,2.92,321
20170901|2017-06-19 09:00,19,2.919,2.923,2.916,2.923,166
20170901|2017-06-19 09:30,19,2.92,2.921,2.907,2.911,219
20170901|2017-06-19 10:00,19,2.909,2.917,2.909,2.915,238
20170901|2017-06-19 10:30,19,2.915,2.92,2.909,2.911,218
20170901|2017-06-19 11:00,19,2.911,2.919,2.909,2.919,117
20170901|2017-06-19 11:30,19,2.919,2.93,2.917,2.927,233
20170901|2017-06-19 12:00,19,2.929,2.934,2.923,2.928,117
20170901|2017-06-19 12:30,19,2.928,2.928,2.921,2.924,78
20170901|2017-06-19 13:00,19,2.925,2.925,2.906,2.91,653
20170901|2017-06-19 13:30,19,2.91,2.913,2.908,2.912,381
20170901|2017-06-19 14:00,19,2.912,2.913,2.909,2.912,73
20170901|2017-06-19 14:30,19,2.912,2.913,2.911,2.913,94
20170901|2017-06-19 15:00,19,2.913,2.913,2.911,2.911,61
20170901|2017-06-19 15:30,19,2.911,2.913,2.91,2.91,40
20170901|2017-06-19 17:00,20,2.912,2.917,2.909,2.915,16
20170901|2017-06-19 17:30,20,2.917,2.917,2.917,2.917,2
20170901|2017-06-19 18:30,20,2.915,2.919,2.915,2.917,18
20170901|2017-06-19 19:00,20,2.919,2.919,2.915,2.916,18
20170901|2017-06-19 19:30,20,2.916,2.917,2.916,2.917,2
20170901|2017-06-19 20:00,20,2.916,2.916,2.91,2.91,37
20170901|2017-06-19 20:30,20,2.911,2.911,2.909,2.909,6
20170901|2017-06-19 21:30,20,2.914,2.914,2.914,2.914,1
20170901|2017-06-19 22:30,20,2.919,2.919,2.919,2.919,1
20170901|2017-06-19 23:30,20,2.919,2.919,2.919,2.919,2
20170901|2017-06-20 00:00,20,2.913,2.913,2.913,2.913,1
20170901|2017-06-20 00:30,20,2.916,2.919,2.915,2.916,15
20170901|2017-06-20 01:00,20,2.916,2.917,2.914,2.916,19
20170901|2017-06-20 01:30,20,2.919,2.923,2.919,2.923,3
20170901|2017-06-20 02:00,20,2.922,2.922,2.92,2.921,11
20170901|2017-06-20 02:30,20,2.921,2.927,2.921,2.926,11
20170901|2017-06-20 03:00,20,2.926,2.93,2.922,2.923,19
20170901|2017-06-20 03:30,20,2.923,2.923,2.917,2.917,16
20170901|2017-06-20 04:00,20,2.918,2.919,2.913,2.916,13
20170901|2017-06-20 04:30,20,2.916,2.92,2.913,2.918,13
20170901|2017-06-20 05:00,20,2.921,2.922,2.901,2.901,70
20170901|2017-06-20 05:30,20,2.904,2.909,2.903,2.909,22
20170901|2017-06-20 06:00,20,2.909,2.916,2.908,2.911,44
20170901|2017-06-20 06:30,20,2.913,2.923,2.906,2.908,95
20170901|2017-06-20 07:00,20,2.907,2.927,2.907,2.921,283
20170901|2017-06-20 07:30,20,2.92,2.925,2.916,2.923,143
20170901|2017-06-20 08:00,20,2.922,2.925,2.899,2.91,738
20170901|2017-06-20 08:30,20,2.911,2.919,2.905,2.916,716
20170901|2017-06-20 09:00,20,2.916,2.919,2.912,2.912,377
20170901|2017-06-20 09:30,20,2.913,2.915,2.908,2.909,405
20170901|2017-06-20 10:00,20,2.909,2.918,2.908,2.916,166
20170901|2017-06-20 10:30,20,2.915,2.919,2.915,2.918,239
20170901|2017-06-20 11:00,20,2.916,2.919,2.913,2.919,145
20170901|2017-06-20 11:30,20,2.919,2.927,2.919,2.922,96
20170901|2017-06-20 12:00,20,2.923,2.926,2.921,2.925,100
20170901|2017-06-20 12:30,20,2.925,2.932,2.923,2.926,225
20170901|2017-06-20 13:00,20,2.926,2.932,2.922,2.927,474
20170901|2017-06-20 13:30,20,2.926,2.926,2.921,2.923,153
20170901|2017-06-20 14:00,20,2.922,2.926,2.921,2.926,97
20170901|2017-06-20 14:30,20,2.926,2.926,2.919,2.921,145
20170901|2017-06-20 15:00,20,2.921,2.921,2.918,2.919,30
20170901|2017-06-20 15:30,20,2.92,2.92,2.916,2.917,23
20170901|2017-06-20 17:00,21,2.911,2.917,2.911,2.915,8
20170901|2017-06-20 17:30,21,2.915,2.915,2.915,2.915,1
20170901|2017-06-20 18:00,21,2.917,2.918,2.917,2.918,2
20170901|2017-06-20 18:30,21,2.918,2.918,2.916,2.916,2
20170901|2017-06-20 19:00,21,2.918,2.918,2.918,2.918,2
20170901|2017-06-20 19:30,21,2.916,2.917,2.916,2.916,4
20170901|2017-06-20 20:00,21,2.917,2.917,2.916,2.917,3
20170901|2017-06-20 20:30,21,2.917,2.917,2.914,2.914,4
20170901|2017-06-20 21:00,21,2.911,2.911,2.911,2.911,1
20170901|2017-06-20 21:30,21,2.916,2.916,2.916,2.916,1
20170901|2017-06-20 22:30,21,2.915,2.915,2.913,2.914,5
20170901|2017-06-20 23:00,21,2.913,2.913,2.913,2.913,2
20170901|2017-06-21 00:00,21,2.912,2.912,2.912,2.912,2
20170901|2017-06-21 00:30,21,2.91,2.911,2.91,2.911,2
20170901|2017-06-21 01:00,21,2.91,2.911,2.91,2.911,2
20170901|2017-06-21 01:30,21,2.913,2.913,2.913,2.913,1
20170901|2017-06-21 02:00,21,2.914,2.915,2.912,2.912,6
20170901|2017-06-21 02:30,21,2.91,2.913,2.91,2.913,3
20170901|2017-06-21 03:00,21,2.915,2.917,2.915,2.915,10
20170901|2017-06-21 03:30,21,2.917,2.92,2.917,2.918,14
20170901|2017-06-21 04:00,21,2.922,2.922,2.916,2.916,16
20170901|2017-06-21 04:30,21,2.914,2.923,2.914,2.922,17
20170901|2017-06-21 05:00,21,2.929,2.95,2.928,2.946,101
20170901|2017-06-21 05:30,21,2.945,2.951,2.939,2.947,76
20170901|2017-06-21 06:00,21,2.946,2.954,2.945,2.953,41
20170901|2017-06-21 06:30,21,2.953,2.961,2.949,2.957,64
20170901|2017-06-21 07:00,21,2.957,2.958,2.94,2.948,120
20170901|2017-06-21 07:30,21,2.942,2.947,2.94,2.945,40
20170901|2017-06-21 08:00,21,2.943,2.95,2.94,2.945,274
20170901|2017-06-21 08:30,21,2.943,2.958,2.942,2.951,525
20170901|2017-06-21 09:00,21,2.952,2.958,2.949,2.953,189
20170901|2017-06-21 09:30,21,2.953,2.955,2.945,2.948,541
20170901|2017-06-21 10:00,21,2.947,2.948,2.938,2.941,536
20170901|2017-06-21 10:30,21,2.94,2.94,2.933,2.937,446
20170901|2017-06-21 11:00,21,2.936,2.936,2.93,2.932,239
20170901|2017-06-21 11:30,21,2.931,2.931,2.915,2.921,559
20170901|2017-06-21 12:00,21,2.921,2.922,2.914,2.914,397
20170901|2017-06-21 12:30,21,2.913,2.915,2.899,2.904,976
20170901|2017-06-21 13:00,21,2.904,2.918,2.903,2.917,491
20170901|2017-06-21 13:30,21,2.918,2.92,2.912,2.916,273
20170901|2017-06-21 14:00,21,2.916,2.919,2.915,2.918,34
20170901|2017-06-21 14:30,21,2.918,2.918,2.915,2.916,69
20170901|2017-06-21 15:00,21,2.916,2.92,2.916,2.92,48
20170901|2017-06-21 15:30,21,2.92,2.92,2.916,2.916,58
20170901|2017-06-21 17:00,22,2.918,2.923,2.918,2.923,3
20170901|2017-06-21 17:30,22,2.919,2.92,2.919,2.92,7
20170901|2017-06-21 18:00,22,2.92,2.92,2.91,2.91,106
20170901|2017-06-21 18:30,22,2.916,2.916,2.914,2.914,3
20170901|2017-06-21 19:00,22,2.917,2.917,2.917,2.917,2
20170901|2017-06-21 19:30,22,2.916,2.918,2.916,2.918,3
20170901|2017-06-21 20:30,22,2.92,2.92,2.919,2.919,4
20170901|2017-06-21 22:00,22,2.919,2.92,2.919,2.919,9
20170901|2017-06-21 23:00,22,2.92,2.92,2.92,2.92,1
20170901|2017-06-21 23:30,22,2.92,2.92,2.92,2.92,3
20170901|2017-06-22 01:00,22,2.92,2.92,2.92,2.92,2
20170901|2017-06-22 01:30,22,2.917,2.919,2.917,2.919,2
20170901|2017-06-22 02:00,22,2.919,2.929,2.918,2.927,23
20170901|2017-06-22 02:30,22,2.928,2.93,2.927,2.929,17
20170901|2017-06-22 03:00,22,2.929,2.937,2.929,2.934,39
20170901|2017-06-22 03:30,22,2.934,2.935,2.926,2.934,7
20170901|2017-06-22 04:00,22,2.941,2.941,2.937,2.94,17
20170901|2017-06-22 04:30,22,2.938,2.945,2.938,2.941,32
20170901|2017-06-22 05:00,22,2.935,2.935,2.923,2.93,19
20170901|2017-06-22 05:30,22,2.929,2.933,2.922,2.923,18
20170901|2017-06-22 06:00,22,2.927,2.93,2.922,2.924,30
20170901|2017-06-22 06:30,22,2.924,2.94,2.924,2.936,48
20170901|2017-06-22 07:00,22,2.934,2.936,2.933,2.936,50
20170901|2017-06-22 07:30,22,2.934,2.936,2.923,2.926,285
20170901|2017-06-22 08:00,22,2.925,2.934,2.916,2.925,835
20170901|2017-06-22 08:30,22,2.925,2.925,2.911,2.919,536
20170901|2017-06-22 09:00,22,2.919,2.937,2.911,2.937,627
20170901|2017-06-22 09:30,22,2.936,2.976,2.879,2.945,1423
20170901|2017-06-22 10:00,22,2.946,2.951,2.942,2.945,257
20170901|2017-06-22 10:30,22,2.946,2.946,2.936,2.941,275
20170901|2017-06-22 11:00,22,2.942,2.942,2.934,2.937,161
20170901|2017-06-22 11:30,22,2.936,2.947,2.934,2.935,208
20170901|2017-06-22 12:00,22,2.934,2.934,2.914,2.918,269
20170901|2017-06-22 12:30,22,2.918,2.921,2.914,2.921,124
20170901|2017-06-22 13:00,22,2.921,2.921,2.909,2.912,685
20170901|2017-06-22 13:30,22,2.912,2.92,2.911,2.917,288
20170901|2017-06-22 14:00,22,2.918,2.92,2.916,2.92,68
20170901|2017-06-22 14:30,22,2.921,2.923,2.918,2.918,34
20170901|2017-06-22 15:00,22,2.918,2.92,2.915,2.919,161
20170901|2017-06-22 15:30,22,2.918,2.918,2.916,2.916,32
20170901|2017-06-22 17:00,23,2.916,2.917,2.914,2.915,15
20170901|2017-06-22 17:30,23,2.917,2.917,2.917,2.917,1
20170901|2017-06-22 18:30,23,2.918,2.918,2.918,2.918,1
20170901|2017-06-22 19:00,23,2.917,2.917,2.917,2.917,1
20170901|2017-06-22 20:00,23,2.923,2.927,2.923,2.926,6
20170901|2017-06-22 20:30,23,2.925,2.927,2.924,2.927,15
20170901|2017-06-22 21:00,23,2.928,2.929,2.927,2.927,21
20170901|2017-06-22 21:30,23,2.926,2.928,2.926,2.928,17
20170901|2017-06-22 22:00,23,2.929,2.93,2.929,2.93,4
20170901|2017-06-22 22:30,23,2.929,2.929,2.929,2.929,1
20170901|2017-06-22 23:00,23,2.928,2.928,2.928,2.928,4
20170901|2017-06-23 00:00,23,2.926,2.926,2.926,2.926,1
20170901|2017-06-23 00:30,23,2.926,2.927,2.925,2.925,28
20170901|2017-06-23 01:00,23,2.924,2.924,2.924,2.924,6
20170901|2017-06-23 01:30,23,2.925,2.925,2.923,2.923,9
20170901|2017-06-23 02:00,23,2.922,2.928,2.922,2.927,26
20170901|2017-06-23 02:30,23,2.929,2.934,2.927,2.933,7
20170901|2017-06-23 03:00,23,2.931,2.932,2.93,2.93,11
20170901|2017-06-23 03:30,23,2.926,2.928,2.921,2.921,14
20170901|2017-06-23 04:00,23,2.922,2.926,2.921,2.926,21
20170901|2017-06-23 04:30,23,2.928,2.931,2.923,2.924,13
20170901|2017-06-23 05:00,23,2.929,2.935,2.928,2.934,15
20170901|2017-06-23 05:30,23,2.937,2.938,2.93,2.931,18
20170901|2017-06-23 06:00,23,2.931,2.94,2.931,2.937,12
20170901|2017-06-23 06:30,23,2.935,2.939,2.932,2.932,28
20170901|2017-06-23 07:00,23,2.931,2.936,2.928,2.929,116
20170901|2017-06-23 07:30,23,2.931,2.935,2.929,2.931,225
20170901|2017-06-23 08:00,23,2.93,2.947,2.927,2.94,574
20170901|2017-06-23 08:30,23,2.94,2.948,2.937,2.947,386
20170901|2017-06-23 09:00,23,2.948,2.959,2.944,2.953,345
20170901|2017-06-23 09:30,23,2.954,2.959,2.951,2.955,179
20170901|2017-06-23 10:00,23,2.957,2.958,2.952,2.953,155
20170901|2017-06-23 10:30,23,2.952,2.953,2.946,2.947,128
20170901|2017-06-23 11:00,23,2.948,2.948,2.943,2.944,83
20170901|2017-06-23 11:30,23,2.944,2.948,2.942,2.945,140
20170901|2017-06-23 12:00,23,2.943,2.95,2.941,2.949,111
20170901|2017-06-23 12:30,23,2.949,2.95,2.947,2.948,95
20170901|2017-06-23 13:00,23,2.947,2.95,2.942,2.949,427
20170901|2017-06-23 13:30,23,2.946,2.95,2.946,2.948,165
20170901|2017-06-23 14:00,23,2.949,2.953,2.947,2.95,134
20170901|2017-06-23 14:30,23,2.948,2.951,2.947,2.947,62
20170901|2017-06-23 15:00,23,2.947,2.947,2.944,2.944,85
20170901|2017-06-23 15:30,23,2.945,2.95,2.943,2.943,32
20170901|2017-06-25 17:00,26,3,3.013,3,3.002,247
20170901|2017-06-25 17:30,26,3.002,3.012,3.001,3.012,43
20170901|2017-06-25 18:00,26,3.011,3.02,3.011,3.018,61
20170901|2017-06-25 18:30,26,3.017,3.017,3.012,3.012,34
20170901|2017-06-25 19:00,26,3.011,3.013,3.011,3.012,18
20170901|2017-06-25 19:30,26,3.013,3.014,3.013,3.013,7
20170901|2017-06-25 20:00,26,3.012,3.013,3.012,3.013,4
20170901|2017-06-25 20:30,26,3.014,3.014,3.013,3.013,2
20170901|2017-06-25 21:00,26,3.011,3.012,3.01,3.012,15
20170901|2017-06-25 21:30,26,3.011,3.012,3.011,3.012,8
20170901|2017-06-25 22:00,26,3.012,3.013,3.012,3.013,11
20170901|2017-06-25 22:30,26,3.013,3.013,3.013,3.013,6
20170901|2017-06-25 23:00,26,3.013,3.013,3.013,3.013,4
20170901|2017-06-25 23:30,26,3.012,3.012,3.01,3.01,3
20170901|2017-06-26 00:00,26,3.011,3.011,3.01,3.011,4
20170901|2017-06-26 00:30,26,3.011,3.011,3.011,3.011,3
20170901|2017-06-26 01:00,26,3.01,3.01,3.009,3.009,18
20170901|2017-06-26 01:30,26,3.009,3.009,3.009,3.009,3
20170901|2017-06-26 02:00,26,3.009,3.009,3.005,3.005,29
20170901|2017-06-26 02:30,26,3.005,3.007,3.005,3.007,5
20170901|2017-06-26 03:00,26,3.007,3.008,3.006,3.006,6
20170901|2017-06-26 03:30,26,3.005,3.008,3.005,3.008,5
20170901|2017-06-26 04:00,26,3.006,3.006,3.006,3.006,1
20170901|2017-06-26 04:30,26,3.003,3.003,2.995,2.995,23
20170901|2017-06-26 05:00,26,2.996,2.997,2.994,2.995,7
20170901|2017-06-26 05:30,26,2.995,3,2.995,2.998,40
20170901|2017-06-26 06:00,26,2.999,3.006,2.998,3.004,34
20170901|2017-06-26 06:30,26,3.005,3.005,2.995,2.996,107
20170901|2017-06-26 07:00,26,2.996,3.001,2.99,2.997,137
20170901|2017-06-26 07:30,26,2.995,3.007,2.992,2.998,333
20170901|2017-06-26 08:00,26,2.999,3.036,2.997,3.035,1104
20170901|2017-06-26 08:30,26,3.033,3.035,3.022,3.025,492
20170901|2017-06-26 09:00,26,3.026,3.031,3.019,3.03,426
20170901|2017-06-26 09:30,26,3.03,3.03,3.023,3.029,367
20170901|2017-06-26 10:00,26,3.028,3.032,3.024,3.025,281
20170901|2017-06-26 10:30,26,3.026,3.027,3.02,3.022,450
20170901|2017-06-26 11:00,26,3.022,3.024,3.014,3.024,674
20170901|2017-06-26 11:30,26,3.024,3.043,3.023,3.036,380
20170901|2017-06-26 12:00,26,3.035,3.039,3.028,3.03,318
20170901|2017-06-26 12:30,26,3.031,3.035,3.031,3.035,138
20170901|2017-06-26 13:00,26,3.035,3.046,3.035,3.043,884
20170901|2017-06-26 13:30,26,3.043,3.045,3.042,3.044,371
20170901|2017-06-26 14:00,26,3.045,3.053,3.044,3.053,255
20170901|2017-06-26 14:30,26,3.054,3.065,3.051,3.055,719
20170901|2017-06-26 15:00,26,3.055,3.059,3.052,3.059,97
20170901|2017-06-26 15:30,26,3.06,3.062,3.058,3.058,42
20170901|2017-06-26 17:00,27,3.06,3.062,3.055,3.057,38
20170901|2017-06-26 17:30,27,3.057,3.059,3.057,3.057,3
20170901|2017-06-26 18:00,27,3.055,3.055,3.052,3.053,19
20170901|2017-06-26 18:30,27,3.051,3.052,3.05,3.052,20
20170901|2017-06-26 19:00,27,3.052,3.057,3.045,3.045,17
20170901|2017-06-26 19:30,27,3.048,3.048,3.047,3.047,4
20170901|2017-06-26 20:00,27,3.049,3.051,3.049,3.05,17
20170901|2017-06-26 20:30,27,3.048,3.049,3.048,3.049,3
20170901|2017-06-26 21:00,27,3.049,3.049,3.049,3.049,2
20170901|2017-06-26 21:30,27,3.05,3.052,3.05,3.051,10
20170901|2017-06-26 22:00,27,3.051,3.051,3.05,3.05,7
20170901|2017-06-26 22:30,27,3.051,3.055,3.051,3.055,26
20170901|2017-06-26 23:30,27,3.054,3.055,3.054,3.054,4
20170901|2017-06-27 00:00,27,3.056,3.057,3.056,3.057,4
20170901|2017-06-27 00:30,27,3.058,3.07,3.058,3.069,72
20170901|2017-06-27 01:00,27,3.068,3.07,3.065,3.069,15
20170901|2017-06-27 01:30,27,3.069,3.07,3.065,3.065,20
20170901|2017-06-27 02:00,27,3.064,3.067,3.062,3.067,25
20170901|2017-06-27 02:30,27,3.067,3.068,3.045,3.054,97
20170901|2017-06-27 03:00,27,3.056,3.062,3.053,3.059,38
20170901|2017-06-27 03:30,27,3.058,3.06,3.053,3.057,35
20170901|2017-06-27 04:00,27,3.06,3.061,3.059,3.061,21
20170901|2017-06-27 04:30,27,3.061,3.063,3.061,3.061,27
20170901|2017-06-27 05:00,27,3.064,3.064,3.052,3.056,32
20170901|2017-06-27 05:30,27,3.056,3.061,3.055,3.059,20
20170901|2017-06-27 06:00,27,3.059,3.066,3.058,3.059,82
20170901|2017-06-27 06:30,27,3.059,3.06,3.049,3.053,79
20170901|2017-06-27 07:00,27,3.052,3.057,3.04,3.052,332
20170901|2017-06-27 07:30,27,3.051,3.059,3.043,3.044,556
20170901|2017-06-27 08:00,27,3.044,3.051,3.033,3.038,1104
20170901|2017-06-27 08:30,27,3.038,3.062,3.031,3.058,1440
20170901|2017-06-27 09:00,27,3.061,3.07,3.053,3.056,1085
20170901|2017-06-27 09:30,27,3.054,3.065,3.049,3.064,742
20170901|2017-06-27 10:00,27,3.062,3.068,3.058,3.063,450
20170901|2017-06-27 10:30,27,3.064,3.075,3.063,3.073,535
20170901|2017-06-27 11:00,27,3.073,3.076,3.07,3.071,385
20170901|2017-06-27 11:30,27,3.071,3.074,3.056,3.061,819
20170901|2017-06-27 12:00,27,3.061,3.063,3.05,3.058,383
20170901|2017-06-27 12:30,27,3.059,3.065,3.054,3.064,356
20170901|2017-06-27 13:00,27,3.064,3.066,3.053,3.06,1602
20170901|2017-06-27 13:30,27,3.059,3.063,3.058,3.058,432
20170901|2017-06-27 14:00,27,3.058,3.058,3.051,3.053,680
20170901|2017-06-27 14:30,27,3.052,3.055,3.05,3.05,288
20170901|2017-06-27 15:00,27,3.05,3.055,3.05,3.051,175
20170901|2017-06-27 15:30,27,3.05,3.05,3.039,3.044,245
20170901|2017-06-27 17:00,28,3.047,3.047,3.042,3.044,13
20170901|2017-06-27 17:30,28,3.044,3.045,3.043,3.045,4
20170901|2017-06-27 18:00,28,3.047,3.047,3.047,3.047,2
20170901|2017-06-27 18:30,28,3.047,3.049,3.047,3.049,3
20170901|2017-06-27 19:00,28,3.05,3.053,3.049,3.053,5
20170901|2017-06-27 19:30,28,3.053,3.053,3.053,3.053,5
20170901|2017-06-27 20:00,28,3.055,3.059,3.053,3.054,54
20170901|2017-06-27 20:30,28,3.052,3.053,3.052,3.052,3
20170901|2017-06-27 21:00,28,3.054,3.054,3.054,3.054,5
20170901|2017-06-27 21:30,28,3.055,3.063,3.054,3.054,8
20170901|2017-06-27 22:00,28,3.053,3.054,3.052,3.054,6
20170901|2017-06-27 22:30,28,3.052,3.054,3.052,3.054,3
20170901|2017-06-27 23:00,28,3.052,3.052,3.051,3.051,2
20170901|2017-06-27 23:30,28,3.052,3.058,3.052,3.057,16
20170901|2017-06-28 00:00,28,3.056,3.056,3.054,3.054,5
20170901|2017-06-28 00:30,28,3.056,3.056,3.056,3.056,3
20170901|2017-06-28 01:00,28,3.054,3.054,3.054,3.054,2
20170901|2017-06-28 01:30,28,3.051,3.052,3.05,3.052,7
20170901|2017-06-28 02:00,28,3.055,3.067,3.053,3.067,62
20170901|2017-06-28 02:30,28,3.066,3.067,3.06,3.063,49
20170901|2017-06-28 03:00,28,3.062,3.066,3.06,3.061,35
20170901|2017-06-28 03:30,28,3.067,3.068,3.063,3.066,14
20170901|2017-06-28 04:00,28,3.066,3.108,3.063,3.095,490
20170901|2017-06-28 04:30,28,3.095,3.105,3.094,3.1,131
20170901|2017-06-28 05:00,28,3.101,3.101,3.091,3.091,38
20170901|2017-06-28 05:30,28,3.095,3.097,3.091,3.097,37
20170901|2017-06-28 06:00,28,3.098,3.1,3.087,3.088,49
20170901|2017-06-28 06:30,28,3.091,3.102,3.091,3.096,85
20170901|2017-06-28 07:00,28,3.095,3.098,3.085,3.096,402
20170901|2017-06-28 07:30,28,3.096,3.106,3.087,3.089,1120
20170901|2017-06-28 08:00,28,3.089,3.093,3.081,3.089,1313
20170901|2017-06-28 08:30,28,3.089,3.097,3.088,3.096,1107
20170901|2017-06-28 09:00,28,3.096,3.096,3.082,3.089,912
20170901|2017-06-28 09:30,28,3.09,3.099,3.087,3.098,1031
20170901|2017-06-28 10:00,28,3.098,3.099,3.088,3.092,533
20170901|2017-06-28 10:30,28,3.091,3.093,3.089,3.091,303
20170901|2017-06-28 11:00,28,3.091,3.092,3.085,3.087,647
20170901|2017-06-28 11:30,28,3.088,3.093,3.082,3.09,519
20170901|2017-06-28 12:00,28,3.089,3.09,3.081,3.087,361
20170901|2017-06-28 12:30,28,3.087,3.094,3.073,3.094,1011
20170901|2017-06-28 13:00,28,3.095,3.099,3.084,3.085,1645
20170901|2017-06-28 13:30,28,3.085,3.085,3.073,3.073,657
20170901|2017-06-28 14:00,28,3.074,3.08,3.073,3.078,249
20170901|2017-06-28 14:30,28,3.078,3.078,3.074,3.075,172
20170901|2017-06-28 15:00,28,3.076,3.076,3.07,3.07,182
20170901|2017-06-28 15:30,28,3.07,3.074,3.07,3.074,62
20170901|2017-06-28 17:00,29,3.074,3.077,3.074,3.077,3
20170901|2017-06-28 17:30,29,3.076,3.077,3.074,3.077,5
20170901|2017-06-28 18:00,29,3.078,3.078,3.078,3.078,2
20170901|2017-06-28 18:30,29,3.084,3.084,3.084,3.084,7
20170901|2017-06-28 19:00,29,3.082,3.084,3.081,3.084,3
20170901|2017-06-28 19:30,29,3.083,3.087,3.083,3.087,6
20170901|2017-06-28 20:00,29,3.085,3.086,3.083,3.084,15
20170901|2017-06-28 20:30,29,3.083,3.083,3.081,3.081,2
20170901|2017-06-28 21:00,29,3.082,3.084,3.082,3.083,4
20170901|2017-06-28 21:30,29,3.082,3.082,3.082,3.082,4
20170901|2017-06-28 22:00,29,3.081,3.082,3.08,3.081,38
20170901|2017-06-28 23:30,29,3.08,3.08,3.079,3.079,3
20170901|2017-06-29 00:00,29,3.08,3.08,3.08,3.08,5
20170901|2017-06-29 00:30,29,3.083,3.083,3.082,3.083,7
20170901|2017-06-29 01:00,29,3.083,3.083,3.083,3.083,1
20170901|2017-06-29 01:30,29,3.083,3.084,3.083,3.083,5
20170901|2017-06-29 02:00,29,3.083,3.09,3.083,3.088,19
20170901|2017-06-29 02:30,29,3.085,3.088,3.082,3.086,102
20170901|2017-06-29 03:00,29,3.088,3.093,3.087,3.093,51
20170901|2017-06-29 03:30,29,3.092,3.095,3.088,3.089,25
20170901|2017-06-29 04:00,29,3.089,3.091,3.087,3.091,45
20170901|2017-06-29 04:30,29,3.091,3.098,3.091,3.097,67
20170901|2017-06-29 05:00,29,3.095,3.1,3.094,3.095,121
20170901|2017-06-29 05:30,29,3.094,3.094,3.085,3.089,172
20170901|2017-06-29 06:00,29,3.09,3.091,3.089,3.09,9
20170901|2017-06-29 06:30,29,3.09,3.096,3.085,3.089,263
20170901|2017-06-29 07:00,29,3.088,3.092,3.08,3.082,452
20170901|2017-06-29 07:30,29,3.08,3.085,3.074,3.085,377
20170901|2017-06-29 08:00,29,3.085,3.093,3.076,3.081,891
20170901|2017-06-29 08:30,29,3.081,3.084,3.058,3.06,1271
20170901|2017-06-29 09:00,29,3.06,3.072,3.06,3.068,924
20170901|2017-06-29 09:30,29,3.072,3.114,3.071,3.086,2869
20170901|2017-06-29 10:00,29,3.086,3.093,3.078,3.082,1024
20170901|2017-06-29 10:30,29,3.083,3.083,3.076,3.079,277
20170901|2017-06-29 11:00,29,3.079,3.086,3.076,3.08,557
20170901|2017-06-29 11:30,29,3.08,3.08,3.072,3.075,613
20170901|2017-06-29 12:00,29,3.074,3.075,3.059,3.062,828
20170901|2017-06-29 12:30,29,3.063,3.063,3.038,3.044,1119
20170901|2017-06-29 13:00,29,3.045,3.05,3.032,3.035,2454
20170901|2017-06-29 13:30,29,3.035,3.039,3.033,3.038,461
20170901|2017-06-29 14:00,29,3.037,3.043,3.037,3.041,165
20170901|2017-06-29 14:30,29,3.04,3.046,3.038,3.044,270
20170901|2017-06-29 15:00,29,3.044,3.044,3.029,3.031,176
20170901|2017-06-29 15:30,29,3.031,3.031,3.028,3.03,89
20170901|2017-06-29 17:00,30,3.036,3.036,3.031,3.033,34
20170901|2017-06-29 17:30,30,3.033,3.033,3.033,3.033,1
20170901|2017-06-29 18:30,30,3.033,3.033,3.033,3.033,3
20170901|2017-06-29 19:00,30,3.037,3.038,3.037,3.037,24
20170901|2017-06-29 19:30,30,3.043,3.044,3.04,3.041,15
20170901|2017-06-29 20:00,30,3.04,3.041,3.04,3.041,3
20170901|2017-06-29 20:30,30,3.041,3.043,3.041,3.043,4
20170901|2017-06-29 21:00,30,3.043,3.043,3.037,3.037,29
20170901|2017-06-29 21:30,30,3.037,3.037,3.034,3.037,11
20170901|2017-06-29 22:00,30,3.037,3.042,3.037,3.039,14
20170901|2017-06-29 22:30,30,3.035,3.036,3.035,3.036,4
20170901|2017-06-29 23:00,30,3.036,3.036,3.036,3.036,1
20170901|2017-06-29 23:30,30,3.036,3.04,3.036,3.037,19
20170901|2017-06-30 00:00,30,3.037,3.037,3.033,3.033,4
20170901|2017-06-30 00:30,30,3.033,3.033,3.033,3.033,3
20170901|2017-06-30 01:00,30,3.034,3.034,3.016,3.021,160
20170901|2017-06-30 01:30,30,3.02,3.024,3.012,3.016,28
20170901|2017-06-30 02:00,30,3.014,3.021,3.011,3.018,24
20170901|2017-06-30 02:30,30,3.016,3.016,3.013,3.014,7
20170901|2017-06-30 03:00,30,3.017,3.022,3.009,3.01,43
20170901|2017-06-30 03:30,30,3.01,3.016,3.006,3.016,21
20170901|2017-06-30 04:00,30,3.016,3.017,3.011,3.011,33
20170901|2017-06-30 04:30,30,3.012,3.02,3.012,3.02,34
20170901|2017-06-30 05:00,30,3.018,3.018,3.009,3.009,140
20170901|2017-06-30 05:30,30,3.009,3.011,3.003,3.008,269
20170901|2017-06-30 06:00,30,3.006,3.01,3.005,3.01,34
20170901|2017-06-30 06:30,30,3.011,3.015,3.011,3.015,50
20170901|2017-06-30 07:00,30,3.016,3.03,3.014,3.026,503
20170901|2017-06-30 07:30,30,3.027,3.032,3.018,3.023,349
20170901|2017-06-30 08:00,30,3.023,3.034,3.007,3.012,912
20170901|2017-06-30 08:30,30,3.013,3.015,2.997,2.999,947
20170901|2017-06-30 09:00,30,2.999,3.012,2.992,3,1115
20170901|2017-06-30 09:30,30,2.998,2.999,2.982,2.986,1439
20170901|2017-06-30 10:00,30,2.985,2.989,2.972,2.981,1499
20170901|2017-06-30 10:30,30,2.98,2.985,2.976,2.976,603
20170901|2017-06-30 11:00,30,2.975,2.983,2.975,2.982,355
20170901|2017-06-30 11:30,30,2.984,2.987,2.982,2.982,288
20170901|2017-06-30 12:00,30,2.984,2.998,2.983,2.993,537
20170901|2017-06-30 12:30,30,2.994,2.995,2.986,2.993,456
20170901|2017-06-30 13:00,30,2.994,3.036,2.994,3.03,3626
20170901|2017-06-30 13:30,30,3.031,3.033,3.024,3.033,830
20170901|2017-06-30 14:00,30,3.032,3.037,3.027,3.027,283
20170901|2017-06-30 14:30,30,3.028,3.029,3.018,3.025,142
20170901|2017-06-30 15:00,30,3.025,3.026,3.022,3.026,81
20170901|2017-06-30 15:30,30,3.027,3.036,3.027,3.034,59
20170901|2017-07-02 17:00,3,2.953,2.953,2.935,2.949,364
20170901|2017-07-02 17:30,3,2.948,2.953,2.948,2.952,40
20170901|2017-07-02 18:00,3,2.952,2.953,2.948,2.95,22
20170901|2017-07-02 18:30,3,2.952,2.953,2.95,2.952,20
20170901|2017-07-02 19:00,3,2.951,2.951,2.946,2.947,34
20170901|2017-07-02 19:30,3,2.948,2.953,2.947,2.949,20
20170901|2017-07-02 20:00,3,2.95,2.951,2.95,2.951,7
20170901|2017-07-02 20:30,3,2.95,2.95,2.948,2.949,16
20170901|2017-07-02 21:00,3,2.949,2.949,2.942,2.949,33
20170901|2017-07-02 21:30,3,2.949,2.949,2.946,2.948,16
20170901|2017-07-02 22:00,3,2.948,2.948,2.948,2.948,2
20170901|2017-07-02 22:30,3,2.948,2.95,2.947,2.95,6
20170901|2017-07-02 23:00,3,2.95,2.952,2.95,2.952,5
20170901|2017-07-02 23:30,3,2.951,2.953,2.951,2.953,7
20170901|2017-07-03 00:00,3,2.955,2.958,2.955,2.956,39
20170901|2017-07-03 00:30,3,2.956,2.959,2.954,2.954,26
20170901|2017-07-03 01:00,3,2.954,2.954,2.953,2.954,5
20170901|2017-07-03 01:30,3,2.954,2.956,2.954,2.956,12
20170901|2017-07-03 02:00,3,2.956,2.957,2.952,2.954,63
20170901|2017-07-03 02:30,3,2.955,2.97,2.955,2.968,182
20170901|2017-07-03 03:00,3,2.968,2.97,2.968,2.97,6
20170901|2017-07-03 03:30,3,2.97,2.977,2.969,2.97,67
20170901|2017-07-03 04:00,3,2.971,2.977,2.971,2.974,23
20170901|2017-07-03 04:30,3,2.975,2.987,2.975,2.987,25
20170901|2017-07-03 05:00,3,2.982,2.984,2.978,2.978,58
20170901|2017-07-03 05:30,3,2.978,2.984,2.975,2.976,35
20170901|2017-07-03 06:00,3,2.977,2.985,2.975,2.985,85
20170901|2017-07-03 06:30,3,2.985,2.989,2.982,2.984,71
20170901|2017-07-03 07:00,3,2.986,2.995,2.98,2.994,453
20170901|2017-07-03 07:30,3,2.992,3.017,2.99,3.017,655
20170901|2017-07-03 08:00,3,3.017,3.029,3.007,3.022,1437
20170901|2017-07-03 08:30,3,3.023,3.042,3.023,3.038,871
20170901|2017-07-03 09:00,3,3.038,3.048,3.03,3.036,1300
20170901|2017-07-03 09:30,3,3.036,3.037,3.026,3.03,794
20170901|2017-07-03 10:00,3,3.031,3.04,3.026,3.038,493
20170901|2017-07-03 10:30,3,3.039,3.039,2.977,2.991,905
20170901|2017-07-03 11:00,3,2.991,2.993,2.955,2.961,1161
20170901|2017-07-03 11:30,3,2.959,2.984,2.959,2.982,880
20170901|2017-07-03 12:00,3,2.98,2.981,2.965,2.973,546
20170901|2017-07-03 12:30,3,2.973,2.981,2.957,2.958,623
20170901|2017-07-03 13:00,3,2.957,2.963,2.949,2.954,773
20170901|2017-07-03 13:30,3,2.953,2.953,2.945,2.952,147
20170901|2017-07-03 14:00,3,2.952,2.952,2.948,2.951,54
20170901|2017-07-03 14:30,3,2.951,2.951,2.948,2.949,34
20170901|2017-07-03 15:00,3,2.951,2.952,2.95,2.951,39
20170901|2017-07-03 15:30,3,2.951,2.954,2.951,2.951,43
20170901|2017-07-03 17:00,5,2.955,2.956,2.953,2.953,31
20170901|2017-07-03 17:30,5,2.957,2.958,2.957,2.957,4
20170901|2017-07-03 18:00,5,2.957,2.962,2.954,2.962,15
20170901|2017-07-03 18:30,5,2.962,2.963,2.957,2.96,31
20170901|2017-07-03 19:00,5,2.962,2.962,2.958,2.959,15
20170901|2017-07-03 19:30,5,2.957,2.957,2.956,2.956,5
20170901|2017-07-03 20:00,5,2.96,2.96,2.96,2.96,1
20170901|2017-07-03 20:30,5,2.962,2.97,2.962,2.97,27
20170901|2017-07-03 21:00,5,2.97,2.972,2.969,2.972,12
20170901|2017-07-03 21:30,5,2.973,2.973,2.97,2.971,6
20170901|2017-07-03 22:00,5,2.971,2.971,2.97,2.97,3
20170901|2017-07-03 22:30,5,2.969,2.969,2.966,2.966,7
20170901|2017-07-03 23:00,5,2.966,2.966,2.966,2.966,1
20170901|2017-07-03 23:30,5,2.967,2.968,2.966,2.966,9
20170901|2017-07-04 00:00,5,2.964,2.966,2.955,2.961,16
20170901|2017-07-04 00:30,5,2.96,2.96,2.958,2.958,5
20170901|2017-07-04 01:00,5,2.955,2.958,2.955,2.958,5
20170901|2017-07-04 01:30,5,2.96,2.965,2.959,2.965,16
20170901|2017-07-04 02:00,5,2.965,2.974,2.965,2.969,39
20170901|2017-07-04 02:30,5,2.968,2.972,2.963,2.97,151
20170901|2017-07-04 03:00,5,2.97,2.971,2.964,2.965,49
20170901|2017-07-04 03:30,5,2.965,2.968,2.962,2.968,70
20170901|2017-07-04 04:00,5,2.968,2.969,2.962,2.962,47
20170901|2017-07-04 04:30,5,2.961,2.966,2.961,2.961,35
20170901|2017-07-04 05:00,5,2.963,2.965,2.96,2.965,26
20170901|2017-07-04 05:30,5,2.964,2.972,2.962,2.962,58
20170901|2017-07-04 06:00,5,2.962,2.964,2.959,2.96,32
20170901|2017-07-04 06:30,5,2.961,2.965,2.952,2.953,110
20170901|2017-07-04 07:00,5,2.955,2.964,2.952,2.958,71
20170901|2017-07-04 07:30,5,2.958,2.96,2.953,2.958,136
20170901|2017-07-04 08:00,5,2.959,2.982,2.959,2.978,438
20170901|2017-07-04 08:30,5,2.979,2.986,2.973,2.977,274
20170901|2017-07-04 09:00,5,2.979,2.989,2.979,2.982,160
20170901|2017-07-04 09:30,5,2.983,2.984,2.97,2.976,85
20170901|2017-07-04 10:00,5,2.975,2.975,2.963,2.967,135
20170901|2017-07-04 10:30,5,2.967,2.983,2.967,2.983,133
20170901|2017-07-04 11:00,5,2.982,2.991,2.979,2.98,191
20170901|2017-07-04 11:30,5,2.976,2.984,2.973,2.981,41
20170901|2017-07-04 17:00,5,2.973,2.981,2.973,2.981,8
20170901|2017-07-04 17:30,5,2.981,2.981,2.978,2.978,2
20170901|2017-07-04 18:00,5,2.982,2.982,2.982,2.982,3
20170901|2017-07-04 18:30,5,2.984,2.984,2.984,2.984,6
20170901|2017-07-04 19:00,5,2.986,2.988,2.985,2.986,7
20170901|2017-07-04 19:30,5,2.989,2.989,2.985,2.985,4
20170901|2017-07-04 20:00,5,2.986,2.986,2.984,2.984,3
20170901|2017-07-04 20:30,5,2.982,2.983,2.978,2.978,10
20170901|2017-07-04 21:00,5,2.977,2.981,2.977,2.981,24
20170901|2017-07-04 21:30,5,2.984,2.986,2.984,2.984,5
20170901|2017-07-04 22:00,5,2.983,2.983,2.983,2.983,2
20170901|2017-07-04 22:30,5,2.982,2.988,2.981,2.988,5
20170901|2017-07-04 23:00,5,2.987,2.987,2.986,2.986,4
20170901|2017-07-04 23:30,5,2.986,2.986,2.984,2.984,10
20170901|2017-07-05 00:30,5,2.984,2.984,2.984,2.984,1
20170901|2017-07-05 01:00,5,2.985,2.986,2.985,2.986,13
20170901|2017-07-05 01:30,5,2.987,2.989,2.987,2.989,8
20170901|2017-07-05 02:00,5,2.987,2.988,2.975,2.978,37
20170901|2017-07-05 02:30,5,2.979,2.981,2.976,2.977,34
20170901|2017-07-05 03:00,5,2.978,3.004,2.978,3.004,276
20170901|2017-07-05 03:30,5,3.005,3.012,3.003,3.004,162
20170901|2017-07-05 04:00,5,3.005,3.016,3.002,3.011,268
20170901|2017-07-05 04:30,5,3.011,3.011,3.002,3.009,66
20170901|2017-07-05 05:00,5,3.012,3.012,2.998,3,91
20170901|2017-07-05 05:30,5,3,3,2.988,2.991,103
20170901|2017-07-05 06:00,5,2.99,2.99,2.954,2.962,201
20170901|2017-07-05 06:30,5,2.96,2.965,2.951,2.956,172
20170901|2017-07-05 07:00,5,2.958,2.973,2.957,2.965,299
20170901|2017-07-05 07:30,5,2.963,2.963,2.943,2.947,375
20170901|2017-07-05 08:00,5,2.948,2.953,2.893,2.905,2718
20170901|2017-07-05 08:30,5,2.905,2.911,2.898,2.905,1599
20170901|2017-07-05 09:00,5,2.905,2.905,2.89,2.892,1308
20170901|2017-07-05 09:30,5,2.892,2.895,2.862,2.865,2784
20170901|2017-07-05 10:00,5,2.866,2.866,2.857,2.862,1648
20170901|2017-07-05 10:30,5,2.861,2.862,2.847,2.856,1125
20170901|2017-07-05 11:00,5,2.855,2.86,2.851,2.852,509
20170901|2017-07-05 11:30,5,2.853,2.86,2.839,2.842,1136
20170901|2017-07-05 12:00,5,2.842,2.845,2.83,2.834,1246
20170901|2017-07-05 12:30,5,2.834,2.839,2.831,2.839,886
20170901|2017-07-05 13:00,5,2.839,2.841,2.833,2.836,2834
20170901|2017-07-05 13:30,5,2.837,2.845,2.835,2.843,912
20170901|2017-07-05 14:00,5,2.843,2.85,2.839,2.849,520
20170901|2017-07-05 14:30,5,2.85,2.853,2.844,2.853,334
20170901|2017-07-05 15:00,5,2.851,2.851,2.846,2.847,107
20170901|2017-07-05 15:30,5,2.847,2.851,2.847,2.85,132
20170901|2017-07-05 17:00,6,2.851,2.856,2.848,2.855,23
20170901|2017-07-05 17:30,6,2.857,2.86,2.855,2.857,80
20170901|2017-07-05 18:00,6,2.857,2.857,2.852,2.855,32
20170901|2017-07-05 18:30,6,2.853,2.856,2.852,2.852,14
20170901|2017-07-05 19:00,6,2.854,2.854,2.853,2.853,28
20170901|2017-07-05 19:30,6,2.853,2.853,2.852,2.853,4
20170901|2017-07-05 20:00,6,2.853,2.856,2.852,2.853,19
20170901|2017-07-05 20:30,6,2.856,2.86,2.856,2.858,17
20170901|2017-07-05 21:00,6,2.857,2.859,2.857,2.858,6
20170901|2017-07-05 21:30,6,2.859,2.86,2.859,2.859,10
20170901|2017-07-05 22:00,6,2.86,2.86,2.851,2.854,21
20170901|2017-07-05 22:30,6,2.856,2.856,2.856,2.856,1
20170901|2017-07-05 23:00,6,2.856,2.856,2.856,2.856,2
20170901|2017-07-05 23:30,6,2.855,2.859,2.855,2.857,19
20170901|2017-07-06 00:00,6,2.857,2.857,2.857,2.857,2
20170901|2017-07-06 00:30,6,2.859,2.867,2.859,2.865,20
20170901|2017-07-06 01:00,6,2.865,2.867,2.862,2.863,11
20170901|2017-07-06 01:30,6,2.865,2.866,2.863,2.865,9
20170901|2017-07-06 02:00,6,2.865,2.871,2.864,2.87,77
20170901|2017-07-06 02:30,6,2.871,2.873,2.865,2.867,196
20170901|2017-07-06 03:00,6,2.866,2.875,2.866,2.873,37
20170901|2017-07-06 03:30,6,2.874,2.874,2.867,2.874,135
20170901|2017-07-06 04:00,6,2.875,2.878,2.866,2.866,83
20170901|2017-07-06 04:30,6,2.866,2.883,2.862,2.876,252
20170901|2017-07-06 05:00,6,2.877,2.889,2.876,2.881,137
20170901|2017-07-06 05:30,6,2.883,2.883,2.869,2.871,65
20170901|2017-07-06 06:00,6,2.872,2.885,2.862,2.883,535
20170901|2017-07-06 06:30,6,2.884,2.888,2.876,2.884,267
20170901|2017-07-06 07:00,6,2.886,2.888,2.872,2.885,347
20170901|2017-07-06 07:30,6,2.883,2.891,2.867,2.889,1292
20170901|2017-07-06 08:00,6,2.89,2.89,2.864,2.866,957
20170901|2017-07-06 08:30,6,2.867,2.88,2.86,2.877,1123
20170901|2017-07-06 09:00,6,2.876,2.88,2.869,2.88,856
20170901|2017-07-06 09:30,6,2.88,2.88,2.865,2.875,1112
20170901|2017-07-06 10:00,6,2.876,2.879,2.865,2.871,855
20170901|2017-07-06 10:30,6,2.872,2.872,2.86,2.866,434
20170901|2017-07-06 11:00,6,2.866,2.873,2.86,2.872,416
20170901|2017-07-06 11:30,6,2.873,2.878,2.87,2.872,401
20170901|2017-07-06 12:00,6,2.873,2.883,2.87,2.871,666
20170901|2017-07-06 12:30,6,2.87,2.872,2.863,2.865,459
20170901|2017-07-06 13:00,6,2.865,2.886,2.858,2.88,2746
20170901|2017-07-06 13:30,6,2.88,2.883,2.875,2.878,634
20170901|2017-07-06 14:00,6,2.879,2.885,2.879,2.88,307
20170901|2017-07-06 14:30,6,2.881,2.885,2.88,2.884,165
20170901|2017-07-06 15:00,6,2.883,2.884,2.882,2.884,53
20170901|2017-07-06 15:30,6,2.884,2.886,2.884,2.884,111
20170901|2017-07-06 17:00,7,2.887,2.889,2.886,2.886,17
20170901|2017-07-06 17:30,7,2.883,2.884,2.883,2.884,5
20170901|2017-07-06 18:00,7,2.881,2.882,2.877,2.88,44
20170901|2017-07-06 18:30,7,2.878,2.878,2.877,2.878,53
20170901|2017-07-06 19:00,7,2.878,2.879,2.878,2.878,12
20170901|2017-07-06 19:30,7,2.878,2.878,2.876,2.878,14
20170901|2017-07-06 20:00,7,2.879,2.881,2.879,2.881,5
20170901|2017-07-06 20:30,7,2.88,2.88,2.879,2.879,2
20170901|2017-07-06 21:00,7,2.877,2.877,2.877,2.877,1
20170901|2017-07-06 21:30,7,2.881,2.883,2.881,2.883,3
20170901|2017-07-06 22:00,7,2.883,2.884,2.883,2.883,7
20170901|2017-07-06 22:30,7,2.884,2.884,2.884,2.884,1
20170901|2017-07-06 23:00,7,2.882,2.882,2.882,2.882,5
20170901|2017-07-07 00:00,7,2.884,2.887,2.884,2.887,9
20170901|2017-07-07 00:30,7,2.886,2.894,2.886,2.894,51
20170901|2017-07-07 01:00,7,2.897,2.902,2.892,2.892,33
20170901|2017-07-07 01:30,7,2.891,2.898,2.891,2.897,12
20170901|2017-07-07 02:00,7,2.899,2.911,2.899,2.903,108
20170901|2017-07-07 02:30,7,2.905,2.906,2.898,2.899,15
20170901|2017-07-07 03:00,7,2.9,2.909,2.9,2.906,44
20170901|2017-07-07 03:30,7,2.904,2.907,2.9,2.902,32
20170901|2017-07-07 04:00,7,2.9,2.903,2.9,2.902,20
20170901|2017-07-07 04:30,7,2.901,2.909,2.901,2.907,70
20170901|2017-07-07 05:00,7,2.906,2.909,2.903,2.908,34
20170901|2017-07-07 05:30,7,2.906,2.916,2.905,2.91,101
20170901|2017-07-07 06:00,7,2.909,2.923,2.907,2.922,172
20170901|2017-07-07 06:30,7,2.92,2.923,2.916,2.917,174
20170901|2017-07-07 07:00,7,2.916,2.919,2.907,2.917,284
20170901|2017-07-07 07:30,7,2.916,2.937,2.915,2.935,793
20170901|2017-07-07 08:00,7,2.936,2.938,2.926,2.93,1104
20170901|2017-07-07 08:30,7,2.93,2.93,2.911,2.914,1034
20170901|2017-07-07 09:00,7,2.914,2.928,2.89,2.911,910
20170901|2017-07-07 09:30,7,2.888,2.903,2.871,2.896,1895
20170901|2017-07-07 10:00,7,2.897,2.908,2.884,2.895,923
20170901|2017-07-07 10:30,7,2.895,2.895,2.875,2.88,500
20170901|2017-07-07 11:00,7,2.881,2.892,2.871,2.872,590
20170901|2017-07-07 11:30,7,2.872,2.873,2.858,2.872,771
20170901|2017-07-07 12:00,7,2.872,2.872,2.849,2.856,711
20170901|2017-07-07 12:30,7,2.856,2.861,2.846,2.85,596
20170901|2017-07-07 13:00,7,2.85,2.861,2.842,2.855,1630
20170901|2017-07-07 13:30,7,2.855,2.857,2.849,2.855,402
20170901|2017-07-07 14:00,7,2.856,2.859,2.851,2.853,131
20170901|2017-07-07 14:30,7,2.854,2.855,2.849,2.853,129
20170901|2017-07-07 15:00,7,2.854,2.855,2.849,2.85,64
20170901|2017-07-07 15:30,7,2.85,2.854,2.849,2.85,54
20170901|2017-07-09 17:00,10,2.892,2.892,2.877,2.889,164
20170901|2017-07-09 17:30,10,2.882,2.892,2.875,2.881,17
20170901|2017-07-09 18:00,10,2.881,2.884,2.881,2.884,26
20170901|2017-07-09 18:30,10,2.884,2.884,2.882,2.882,6
20170901|2017-07-09 19:00,10,2.882,2.884,2.88,2.88,11
20170901|2017-07-09 19:30,10,2.881,2.882,2.876,2.882,10
20170901|2017-07-09 20:00,10,2.882,2.885,2.882,2.884,12
20170901|2017-07-09 20:30,10,2.884,2.884,2.881,2.881,4
20170901|2017-07-09 21:00,10,2.882,2.883,2.881,2.881,6
20170901|2017-07-09 21:30,10,2.881,2.883,2.881,2.883,4
20170901|2017-07-09 22:00,10,2.882,2.882,2.882,2.882,1
20170901|2017-07-09 22:30,10,2.882,2.886,2.882,2.885,4
20170901|2017-07-09 23:00,10,2.884,2.884,2.884,2.884,1
20170901|2017-07-09 23:30,10,2.884,2.89,2.884,2.888,23
20170901|2017-07-10 00:00,10,2.888,2.894,2.888,2.891,35
20170901|2017-07-10 00:30,10,2.892,2.892,2.884,2.884,9
20170901|2017-07-10 01:00,10,2.885,2.886,2.879,2.879,24
20170901|2017-07-10 01:30,10,2.881,2.883,2.876,2.877,29
20170901|2017-07-10 02:00,10,2.877,2.877,2.863,2.867,79
20170901|2017-07-10 02:30,10,2.868,2.879,2.868,2.875,62
20170901|2017-07-10 03:00,10,2.875,2.886,2.875,2.884,39
20170901|2017-07-10 03:30,10,2.882,2.888,2.881,2.886,40
20170901|2017-07-10 04:00,10,2.885,2.886,2.88,2.883,81
20170901|2017-07-10 04:30,10,2.883,2.899,2.883,2.894,104
20170901|2017-07-10 05:00,10,2.893,2.897,2.881,2.885,86
20170901|2017-07-10 05:30,10,2.885,2.885,2.872,2.876,49
20170901|2017-07-10 06:00,10,2.874,2.897,2.872,2.895,118
20170901|2017-07-10 06:30,10,2.896,2.909,2.891,2.904,206
20170901|2017-07-10 07:00,10,2.905,2.916,2.899,2.915,215
20170901|2017-07-10 07:30,10,2.915,2.916,2.899,2.916,276
20170901|2017-07-10 08:00,10,2.917,2.922,2.901,2.921,1030
20170901|2017-07-10 08:30,10,2.921,2.922,2.909,2.91,779
20170901|2017-07-10 09:00,10,2.911,2.917,2.903,2.914,739
20170901|2017-07-10 09:30,10,2.913,2.925,2.908,2.925,856
20170901|2017-07-10 10:00,10,2.925,2.932,2.923,2.924,1230
20170901|2017-07-10 10:30,10,2.923,2.927,2.921,2.925,498
20170901|2017-07-10 11:00,10,2.926,2.934,2.923,2.926,652
20170901|2017-07-10 11:30,10,2.926,2.926,2.914,2.922,659
20170901|2017-07-10 12:00,10,2.922,2.924,2.915,2.916,397
20170901|2017-07-10 12:30,10,2.916,2.927,2.915,2.923,410
20170901|2017-07-10 13:00,10,2.922,2.93,2.918,2.924,2096
20170901|2017-07-10 13:30,10,2.924,2.924,2.918,2.918,716
20170901|2017-07-10 14:00,10,2.918,2.921,2.916,2.916,112
20170901|2017-07-10 14:30,10,2.917,2.918,2.913,2.916,240
20170901|2017-07-10 15:00,10,2.917,2.92,2.916,2.918,69
20170901|2017-07-10 15:30,10,2.917,2.919,2.916,2.919,69
20170901|2017-07-10 17:00,11,2.919,2.92,2.917,2.92,5
20170901|2017-07-10 17:30,11,2.919,2.919,2.918,2.918,3
20170901|2017-07-10 18:30,11,2.92,2.925,2.92,2.923,38
20170901|2017-07-10 19:00,11,2.924,2.924,2.923,2.923,4
20170901|2017-07-10 19:30,11,2.924,2.924,2.919,2.919,7
20170901|2017-07-10 20:00,11,2.92,2.92,2.918,2.918,7
20170901|2017-07-10 20:30,11,2.918,2.921,2.918,2.921,6
20170901|2017-07-10 21:30,11,2.921,2.922,2.921,2.922,7
20170901|2017-07-10 22:00,11,2.922,2.924,2.922,2.924,12
20170901|2017-07-10 22:30,11,2.923,2.923,2.922,2.922,8
20170901|2017-07-10 23:00,11,2.924,2.924,2.922,2.922,7
20170901|2017-07-10 23:30,11,2.922,2.923,2.921,2.923,10
20170901|2017-07-11 00:00,11,2.923,2.928,2.923,2.927,25
20170901|2017-07-11 00:30,11,2.928,2.928,2.927,2.927,8
20170901|2017-07-11 01:00,11,2.924,2.926,2.923,2.926,23
20170901|2017-07-11 01:30,11,2.927,2.929,2.927,2.929,22
20170901|2017-07-11 02:00,11,2.927,2.928,2.927,2.927,11
20170901|2017-07-11 02:30,11,2.927,2.935,2.927,2.929,70
20170901|2017-07-11 03:00,11,2.928,2.928,2.926,2.927,24
20170901|2017-07-11 03:30,11,2.926,2.932,2.926,2.932,47
20170901|2017-07-11 04:00,11,2.932,2.932,2.926,2.927,21
20170901|2017-07-11 04:30,11,2.927,2.931,2.924,2.931,38
20170901|2017-07-11 05:00,11,2.93,2.95,2.925,2.949,131
20170901|2017-07-11 05:30,11,2.946,2.946,2.937,2.942,41
20170901|2017-07-11 06:00,11,2.942,2.95,2.941,2.947,123
20170901|2017-07-11 06:30,11,2.945,2.977,2.943,2.969,341
20170901|2017-07-11 07:00,11,2.968,2.981,2.963,2.971,373
20170901|2017-07-11 07:30,11,2.971,2.977,2.965,2.974,347
20170901|2017-07-11 08:00,11,2.975,2.987,2.97,2.975,1452
20170901|2017-07-11 08:30,11,2.975,2.993,2.975,2.99,1410
20170901|2017-07-11 09:00,11,2.991,3.003,2.985,3.003,1673
20170901|2017-07-11 09:30,11,3.003,3.024,3.002,3.022,2680
20170901|2017-07-11 10:00,11,3.023,3.024,3.015,3.018,998
20170901|2017-07-11 10:30,11,3.018,3.031,3.018,3.031,826
20170901|2017-07-11 11:00,11,3.031,3.033,3.014,3.014,1061
20170901|2017-07-11 11:30,11,3.015,3.028,3.013,3.026,776
20170901|2017-07-11 12:00,11,3.027,3.031,3.024,3.028,737
20170901|2017-07-11 12:30,11,3.028,3.035,3.027,3.034,713
20170901|2017-07-11 13:00,11,3.034,3.043,3.034,3.038,3737
20170901|2017-07-11 13:30,11,3.038,3.039,3.029,3.033,606
20170901|2017-07-11 14:00,11,3.034,3.034,3.023,3.024,418
20170901|2017-07-11 14:30,11,3.024,3.024,3.018,3.022,540
20170901|2017-07-11 15:00,11,3.021,3.026,3.017,3.023,111
20170901|2017-07-11 15:30,11,3.023,3.03,3.022,3.027,122
20170901|2017-07-11 17:00,12,3.023,3.029,3.023,3.029,46
20170901|2017-07-11 17:30,12,3.028,3.028,3.028,3.028,2
20170901|2017-07-11 18:00,12,3.029,3.029,3.029,3.029,3
20170901|2017-07-11 18:30,12,3.027,3.028,3.027,3.028,4
20170901|2017-07-11 19:00,12,3.028,3.028,3.024,3.024,32
20170901|2017-07-11 19:30,12,3.025,3.027,3.024,3.027,9
20170901|2017-07-11 20:00,12,3.028,3.031,3.028,3.029,6
20170901|2017-07-11 20:30,12,3.029,3.029,3.027,3.027,4
20170901|2017-07-11 21:00,12,3.03,3.03,3.028,3.029,8
20170901|2017-07-11 21:30,12,3.03,3.03,3.029,3.029,15
20170901|2017-07-11 22:00,12,3.03,3.031,3.026,3.027,16
20170901|2017-07-11 23:00,12,3.028,3.028,3.027,3.028,10
20170901|2017-07-11 23:30,12,3.027,3.027,3.021,3.021,30
20170901|2017-07-12 00:00,12,3.022,3.023,3.021,3.023,13
20170901|2017-07-12 00:30,12,3.022,3.022,3.019,3.019,13
20170901|2017-07-12 01:00,12,3.02,3.02,3.017,3.02,17
20170901|2017-07-12 01:30,12,3.02,3.021,3.02,3.02,4
20170901|2017-07-12 02:00,12,3.019,3.021,3.009,3.012,79
20170901|2017-07-12 02:30,12,3.014,3.014,3.011,3.014,22
20170901|2017-07-12 03:00,12,3.015,3.016,3.012,3.012,24
20170901|2017-07-12 03:30,12,3.012,3.016,3.009,3.012,54
20170901|2017-07-12 04:00,12,3.012,3.023,3.011,3.018,86
20170901|2017-07-12 04:30,12,3.017,3.02,3.012,3.018,36
20170901|2017-07-12 05:00,12,3.018,3.023,3.008,3.011,150
20170901|2017-07-12 05:30,12,3.01,3.013,3.003,3.01,101
20170901|2017-07-12 06:00,12,3.01,3.018,3.003,3.015,132
20170901|2017-07-12 06:30,12,3.017,3.018,3,3.017,446
20170901|2017-07-12 07:00,12,3.015,3.016,2.997,2.999,412
20170901|2017-07-12 07:30,12,2.997,3.005,2.99,2.994,817
20170901|2017-07-12 08:00,12,2.994,2.999,2.976,2.981,1647
20170901|2017-07-12 08:30,12,2.982,3.003,2.974,2.994,1464
20170901|2017-07-12 09:00,12,2.994,3.004,2.981,2.983,1193
20170901|2017-07-12 09:30,12,2.983,2.985,2.967,2.969,1561
20170901|2017-07-12 10:00,12,2.969,2.977,2.968,2.977,1137
20170901|2017-07-12 10:30,12,2.976,2.981,2.974,2.977,506
20170901|2017-07-12 11:00,12,2.977,2.983,2.968,2.969,558
20170901|2017-07-12 11:30,12,2.969,2.974,2.957,2.97,1382
20170901|2017-07-12 12:00,12,2.97,2.979,2.966,2.972,715
20170901|2017-07-12 12:30,12,2.972,2.981,2.965,2.965,868
20170901|2017-07-12 13:00,12,2.964,2.978,2.964,2.974,2270
20170901|2017-07-12 13:30,12,2.973,2.983,2.973,2.979,587
20170901|2017-07-12 14:00,12,2.98,2.984,2.979,2.981,131
20170901|2017-07-12 14:30,12,2.981,2.989,2.98,2.986,229
20170901|2017-07-12 15:00,12,2.986,2.986,2.982,2.983,119
20170901|2017-07-12 15:30,12,2.983,2.989,2.981,2.989,63
20170901|2017-07-12 17:00,13,2.985,2.994,2.985,2.99,64
20170901|2017-07-12 17:30,13,2.99,2.99,2.987,2.989,19
20170901|2017-07-12 18:00,13,2.988,2.989,2.987,2.988,10
20170901|2017-07-12 18:30,13,2.988,2.99,2.988,2.99,4
20170901|2017-07-12 19:00,13,2.99,2.993,2.99,2.993,29
20170901|2017-07-12 19:30,13,2.993,2.994,2.991,2.994,8
20170901|2017-07-12 20:00,13,2.993,3,2.993,2.998,20
20170901|2017-07-12 20:30,13,2.997,2.997,2.996,2.996,9
20170901|2017-07-12 21:00,13,2.997,2.997,2.996,2.996,5
20170901|2017-07-12 21:30,13,2.997,2.999,2.997,2.999,7
20170901|2017-07-12 22:00,13,3,3,2.997,2.997,4
20170901|2017-07-12 22:30,13,2.997,2.997,2.996,2.997,16
20170901|2017-07-12 23:30,13,2.997,2.997,2.996,2.996,6
20170901|2017-07-13 00:00,13,2.997,3,2.997,2.999,13
20170901|2017-07-13 00:30,13,2.999,3.003,2.997,3,25
20170901|2017-07-13 01:00,13,3,3.002,2.998,2.999,27
20170901|2017-07-13 01:30,13,2.999,2.999,2.996,2.999,24
20170901|2017-07-13 02:00,13,2.998,3.002,2.996,3.002,73
20170901|2017-07-13 02:30,13,3,3.006,2.996,3.003,73
20170901|2017-07-13 03:00,13,3.001,3.002,2.996,3,52
20170901|2017-07-13 03:30,13,3,3,2.992,2.994,68
20170901|2017-07-13 04:00,13,2.995,2.995,2.982,2.983,109
20170901|2017-07-13 04:30,13,2.983,2.983,2.972,2.974,104
20170901|2017-07-13 05:00,13,2.973,2.979,2.964,2.973,153
20170901|2017-07-13 05:30,13,2.973,2.973,2.966,2.969,89
20170901|2017-07-13 06:00,13,2.967,2.971,2.964,2.968,119
20170901|2017-07-13 06:30,13,2.967,2.968,2.934,2.946,825
20170901|2017-07-13 07:00,13,2.945,2.946,2.937,2.945,519
20170901|2017-07-13 07:30,13,2.945,2.954,2.94,2.952,593
20170901|2017-07-13 08:00,13,2.952,2.955,2.94,2.941,1410
20170901|2017-07-13 08:30,13,2.942,2.95,2.939,2.943,1638
20170901|2017-07-13 09:00,13,2.942,2.972,2.942,2.968,2671
20170901|2017-07-13 09:30,13,2.968,2.995,2.959,2.979,3872
20170901|2017-07-13 10:00,13,2.978,3.007,2.977,2.995,1858
20170901|2017-07-13 10:30,13,2.995,3.004,2.984,2.993,1091
20170901|2017-07-13 11:00,13,2.993,2.996,2.981,2.983,1008
20170901|2017-07-13 11:30,13,2.982,2.988,2.978,2.985,606
20170901|2017-07-13 12:00,13,2.984,2.992,2.976,2.978,606
20170901|2017-07-13 12:30,13,2.978,2.978,2.951,2.955,1270
20170901|2017-07-13 13:00,13,2.955,2.959,2.945,2.946,2337
20170901|2017-07-13 13:30,13,2.946,2.947,2.942,2.946,913
20170901|2017-07-13 14:00,13,2.946,2.952,2.945,2.951,406
20170901|2017-07-13 14:30,13,2.951,2.96,2.951,2.957,332
20170901|2017-07-13 15:00,13,2.959,2.959,2.95,2.953,126
20170901|2017-07-13 15:30,13,2.953,2.953,2.947,2.95,118
20170901|2017-07-13 17:00,14,2.95,2.953,2.946,2.95,74
20170901|2017-07-13 17:30,14,2.951,2.954,2.95,2.95,10
20170901|2017-07-13 18:00,14,2.951,2.953,2.951,2.951,9
20170901|2017-07-13 18:30,14,2.951,2.952,2.947,2.952,44
20170901|2017-07-13 19:00,14,2.951,2.956,2.951,2.954,13
20170901|2017-07-13 19:30,14,2.955,2.955,2.955,2.955,3
20170901|2017-07-13 20:00,14,2.955,2.956,2.953,2.956,15
20170901|2017-07-13 20:30,14,2.956,2.956,2.952,2.952,6
20170901|2017-07-13 21:00,14,2.953,2.957,2.953,2.956,51
20170901|2017-07-13 21:30,14,2.954,2.954,2.95,2.95,17
20170901|2017-07-13 22:00,14,2.951,2.954,2.951,2.954,7
20170901|2017-07-13 22:30,14,2.954,2.954,2.951,2.951,5
20170901|2017-07-13 23:00,14,2.95,2.952,2.95,2.952,6
20170901|2017-07-13 23:30,14,2.951,2.951,2.949,2.949,10
20170901|2017-07-14 00:00,14,2.948,2.948,2.945,2.948,72
20170901|2017-07-14 00:30,14,2.948,2.948,2.947,2.947,11
20170901|2017-07-14 01:00,14,2.946,2.946,2.938,2.941,78
20170901|2017-07-14 01:30,14,2.941,2.943,2.94,2.943,18
20170901|2017-07-14 02:00,14,2.941,2.955,2.941,2.955,81
20170901|2017-07-14 02:30,14,2.956,2.965,2.953,2.955,199
20170901|2017-07-14 03:00,14,2.955,2.973,2.953,2.972,265
20170901|2017-07-14 03:30,14,2.972,2.973,2.963,2.963,110
20170901|2017-07-14 04:00,14,2.964,2.964,2.945,2.954,262
20170901|2017-07-14 04:30,14,2.954,2.969,2.953,2.969,197
20170901|2017-07-14 05:00,14,2.967,2.97,2.956,2.965,100
20170901|2017-07-14 05:30,14,2.964,2.965,2.947,2.95,160
20170901|2017-07-14 06:00,14,2.948,2.955,2.917,2.936,686
20170901|2017-07-14 06:30,14,2.936,2.943,2.926,2.936,215
20170901|2017-07-14 07:00,14,2.936,2.943,2.935,2.942,609
20170901|2017-07-14 07:30,14,2.942,2.952,2.929,2.938,1311
20170901|2017-07-14 08:00,14,2.939,2.961,2.938,2.943,2125
20170901|2017-07-14 08:30,14,2.943,2.979,2.94,2.974,2105
20170901|2017-07-14 09:00,14,2.974,2.984,2.963,2.976,1802
20170901|2017-07-14 09:30,14,2.975,2.975,2.955,2.958,991
20170901|2017-07-14 10:00,14,2.958,2.977,2.956,2.971,981
20170901|2017-07-14 10:30,14,2.971,2.979,2.969,2.97,699
20170901|2017-07-14 11:00,14,2.971,2.982,2.971,2.98,401
20170901|2017-07-14 11:30,14,2.979,2.979,2.964,2.97,1248
20170901|2017-07-14 12:00,14,2.971,2.975,2.967,2.973,824
20170901|2017-07-14 12:30,14,2.972,2.979,2.97,2.972,769
20170901|2017-07-14 13:00,14,2.972,2.979,2.967,2.969,2396
20170901|2017-07-14 13:30,14,2.968,2.974,2.966,2.972,622
20170901|2017-07-14 14:00,14,2.972,2.979,2.971,2.972,456
20170901|2017-07-14 14:30,14,2.972,2.973,2.967,2.972,323
20170901|2017-07-14 15:00,14,2.97,2.972,2.966,2.968,77
20170901|2017-07-14 15:30,14,2.967,2.969,2.966,2.966,109
20170901|2017-07-16 17:00,17,2.969,2.983,2.968,2.974,167
20170901|2017-07-16 17:30,17,2.974,2.975,2.973,2.975,36
20170901|2017-07-16 18:00,17,2.975,2.978,2.974,2.978,49
20170901|2017-07-16 18:30,17,2.977,2.981,2.975,2.98,31
20170901|2017-07-16 19:00,17,2.981,2.981,2.976,2.976,24
20170901|2017-07-16 19:30,17,2.977,2.978,2.976,2.976,9
20170901|2017-07-16 20:00,17,2.976,2.979,2.976,2.979,13
20170901|2017-07-16 20:30,17,2.979,2.98,2.978,2.98,22
20170901|2017-07-16 21:00,17,2.979,2.98,2.979,2.98,11
20170901|2017-07-16 21:30,17,2.98,2.981,2.978,2.978,20
20170901|2017-07-16 22:00,17,2.978,2.981,2.978,2.981,10
20170901|2017-07-16 22:30,17,2.98,2.981,2.979,2.98,10
20170901|2017-07-16 23:00,17,2.98,2.981,2.979,2.98,7
20170901|2017-07-16 23:30,17,2.98,2.981,2.979,2.981,31
20170901|2017-07-17 00:00,17,2.981,2.982,2.979,2.982,42
20170901|2017-07-17 00:30,17,2.982,2.982,2.98,2.98,20
20170901|2017-07-17 01:00,17,2.979,2.979,2.977,2.977,24
20170901|2017-07-17 01:30,17,2.977,2.978,2.975,2.975,21
20170901|2017-07-17 02:00,17,2.975,2.979,2.97,2.974,204
20170901|2017-07-17 02:30,17,2.974,2.982,2.972,2.982,99
20170901|2017-07-17 03:00,17,2.982,3.002,2.977,2.995,363
20170901|2017-07-17 03:30,17,2.994,2.999,2.992,2.998,100
20170901|2017-07-17 04:00,17,2.998,3,2.993,2.996,108
20170901|2017-07-17 04:30,17,2.997,3.008,2.996,3.005,360
20170901|2017-07-17 05:00,17,3.005,3.011,2.997,3,329
20170901|2017-07-17 05:30,17,3,3.007,2.999,3.002,164
20170901|2017-07-17 06:00,17,3.003,3.004,2.998,3.001,170
20170901|2017-07-17 06:30,17,3,3.001,2.983,2.992,390
20170901|2017-07-17 07:00,17,2.992,3.004,2.991,2.997,514
20170901|2017-07-17 07:30,17,2.996,2.998,2.984,2.986,811
20170901|2017-07-17 08:00,17,2.985,3.011,2.978,3.005,2253
20170901|2017-07-17 08:30,17,3.005,3.034,3.005,3.03,2727
20170901|2017-07-17 09:00,17,3.031,3.034,3.018,3.02,2091
20170901|2017-07-17 09:30,17,3.02,3.028,3.015,3.019,1190
20170901|2017-07-17 10:00,17,3.019,3.027,3.016,3.023,1009
20170901|2017-07-17 10:30,17,3.024,3.025,3.001,3.008,1280
20170901|2017-07-17 11:00,17,3.008,3.014,3.001,3.007,677
20170901|2017-07-17 11:30,17,3.007,3.013,3.006,3.012,450
20170901|2017-07-17 12:00,17,3.012,3.018,2.991,2.996,1387
20170901|2017-07-17 12:30,17,2.995,3.002,2.991,2.993,1123
20170901|2017-07-17 13:00,17,2.993,3.011,2.988,3.002,3148
20170901|2017-07-17 13:30,17,3.002,3.005,2.995,3,910
20170901|2017-07-17 14:00,17,3.001,3.012,3.001,3.008,342
20170901|2017-07-17 14:30,17,3.009,3.015,3.001,3.011,581
20170901|2017-07-17 15:00,17,3.012,3.015,3.007,3.01,61
20170901|2017-07-17 15:30,17,3.012,3.016,3.01,3.01,109
20170901|2017-07-17 17:00,18,3.008,3.013,3.008,3.008,43
20170901|2017-07-17 17:30,18,3.008,3.009,3.008,3.008,10
20170901|2017-07-17 18:00,18,3.007,3.009,3.007,3.009,2
20170901|2017-07-17 18:30,18,3.009,3.009,3.009,3.009,2
20170901|2017-07-17 19:00,18,3.01,3.014,3.009,3.011,25
20170901|2017-07-17 19:30,18,3.011,3.011,3.011,3.011,7
20170901|2017-07-17 20:00,18,3.011,3.016,3.011,3.016,54
20170901|2017-07-17 20:30,18,3.015,3.019,3.012,3.018,51
20170901|2017-07-17 21:00,18,3.018,3.023,3.017,3.022,97
20170901|2017-07-17 21:30,18,3.021,3.025,3.021,3.022,83
20170901|2017-07-17 22:00,18,3.022,3.023,3.021,3.022,29
20170901|2017-07-17 22:30,18,3.022,3.024,3.022,3.023,99
20170901|2017-07-17 23:00,18,3.023,3.024,3.02,3.023,126
20170901|2017-07-17 23:30,18,3.022,3.023,3.019,3.021,55
20170901|2017-07-18 00:00,18,3.022,3.022,3.017,3.019,12
20170901|2017-07-18 00:30,18,3.019,3.022,3.018,3.02,36
20170901|2017-07-18 01:00,18,3.019,3.019,3.017,3.019,13
20170901|2017-07-18 01:30,18,3.02,3.02,3.013,3.016,41
20170901|2017-07-18 02:00,18,3.014,3.015,3.008,3.012,104
20170901|2017-07-18 02:30,18,3.012,3.02,3.01,3.02,87
20170901|2017-07-18 03:00,18,3.021,3.029,3.021,3.028,216
20170901|2017-07-18 03:30,18,3.028,3.029,3.023,3.025,141
20170901|2017-07-18 04:00,18,3.024,3.033,3.022,3.029,160
20170901|2017-07-18 04:30,18,3.029,3.047,3.027,3.045,395
20170901|2017-07-18 05:00,18,3.046,3.061,3.042,3.056,414
20170901|2017-07-18 05:30,18,3.054,3.055,3.047,3.049,108
20170901|2017-07-18 06:00,18,3.049,3.056,3.046,3.046,176
20170901|2017-07-18 06:30,18,3.048,3.054,3.044,3.047,401
20170901|2017-07-18 07:00,18,3.048,3.07,3.045,3.065,1289
20170901|2017-07-18 07:30,18,3.064,3.074,3.062,3.065,2118
20170901|2017-07-18 08:00,18,3.065,3.079,3.065,3.069,3055
20170901|2017-07-18 08:30,18,3.069,3.077,3.06,3.072,2914
20170901|2017-07-18 09:00,18,3.072,3.075,3.062,3.071,2039
20170901|2017-07-18 09:30,18,3.071,3.076,3.062,3.068,1970
20170901|2017-07-18 10:00,18,3.068,3.072,3.06,3.063,1373
20170901|2017-07-18 10:30,18,3.064,3.072,3.063,3.071,1316
20170901|2017-07-18 11:00,18,3.072,3.073,3.066,3.068,1526
20170901|2017-07-18 11:30,18,3.068,3.068,3.053,3.056,1898
20170901|2017-07-18 12:00,18,3.055,3.06,3.044,3.05,1823
20170901|2017-07-18 12:30,18,3.05,3.066,3.049,3.065,1370
20170901|2017-07-18 13:00,18,3.065,3.076,3.062,3.07,5978
20170901|2017-07-18 13:30,18,3.069,3.07,3.059,3.061,847
20170901|2017-07-18 14:00,18,3.061,3.061,3.052,3.056,449
20170901|2017-07-18 14:30,18,3.058,3.065,3.058,3.062,386
20170901|2017-07-18 15:00,18,3.063,3.065,3.063,3.065,133
20170901|2017-07-18 15:30,18,3.064,3.072,3.063,3.07,347
20170901|2017-07-18 17:00,19,3.066,3.067,3.061,3.062,63
20170901|2017-07-18 17:30,19,3.062,3.063,3.06,3.063,18
20170901|2017-07-18 18:00,19,3.062,3.064,3.062,3.062,14
20170901|2017-07-18 18:30,19,3.063,3.063,3.063,3.063,11
20170901|2017-07-18 19:00,19,3.062,3.064,3.061,3.063,15
20170901|2017-07-18 19:30,19,3.063,3.067,3.062,3.064,34
20170901|2017-07-18 20:00,19,3.065,3.069,3.064,3.069,20
20170901|2017-07-18 20:30,19,3.07,3.07,3.065,3.066,21
20170901|2017-07-18 21:00,19,3.065,3.066,3.065,3.066,9
20170901|2017-07-18 21:30,19,3.066,3.07,3.066,3.069,32
20170901|2017-07-18 22:00,19,3.067,3.069,3.061,3.064,30
20170901|2017-07-18 22:30,19,3.065,3.065,3.063,3.063,39
20170901|2017-07-18 23:00,19,3.064,3.064,3.062,3.063,9
20170901|2017-07-18 23:30,19,3.063,3.063,3.06,3.061,25
20170901|2017-07-19 00:00,19,3.061,3.063,3.059,3.059,32
20170901|2017-07-19 00:30,19,3.061,3.067,3.06,3.067,19
20170901|2017-07-19 01:00,19,3.066,3.066,3.061,3.062,31
20170901|2017-07-19 01:30,19,3.063,3.064,3.062,3.062,15
20170901|2017-07-19 02:00,19,3.062,3.067,3.06,3.061,100
20170901|2017-07-19 02:30,19,3.063,3.072,3.061,3.066,168
20170901|2017-07-19 03:00,19,3.067,3.068,3.06,3.061,97
20170901|2017-07-19 03:30,19,3.061,3.065,3.059,3.065,91
20170901|2017-07-19 04:00,19,3.065,3.068,3.063,3.064,113
20170901|2017-07-19 04:30,19,3.064,3.075,3.064,3.07,170
20170901|2017-07-19 05:00,19,3.07,3.081,3.068,3.078,455
20170901|2017-07-19 05:30,19,3.079,3.081,3.071,3.074,187
20170901|2017-07-19 06:00,19,3.073,3.073,3.062,3.064,247
20170901|2017-07-19 06:30,19,3.063,3.072,3.053,3.071,589
20170901|2017-07-19 07:00,19,3.07,3.073,3.058,3.058,906
20170901|2017-07-19 07:30,19,3.058,3.084,3.058,3.079,1637
20170901|2017-07-19 08:00,19,3.08,3.082,3.057,3.071,2232
20170901|2017-07-19 08:30,19,3.07,3.083,3.069,3.076,2292
20170901|2017-07-19 09:00,19,3.076,3.078,3.066,3.069,1859
20170901|2017-07-19 09:30,19,3.071,3.075,3.058,3.074,2344
20170901|2017-07-19 10:00,19,3.074,3.079,3.065,3.067,1670
20170901|2017-07-19 10:30,19,3.067,3.07,3.059,3.062,1073
20170901|2017-07-19 11:00,19,3.063,3.066,3.058,3.065,1219
20170901|2017-07-19 11:30,19,3.064,3.072,3.064,3.065,1180
20170901|2017-07-19 12:00,19,3.065,3.065,3.053,3.055,1627
20170901|2017-07-19 12:30,19,3.055,3.06,3.05,3.057,1426
20170901|2017-07-19 13:00,19,3.057,3.065,3.053,3.056,3598
20170901|2017-07-19 13:30,19,3.056,3.06,3.053,3.057,953
20170901|2017-07-19 14:00,19,3.057,3.06,3.055,3.057,271
20170901|2017-07-19 14:30,19,3.057,3.06,3.056,3.058,294
20170901|2017-07-19 15:00,19,3.059,3.06,3.056,3.057,182
20170901|2017-07-19 15:30,19,3.057,3.057,3.054,3.057,132
20170901|2017-07-19 17:00,20,3.058,3.058,3.054,3.056,18
20170901|2017-07-19 17:30,20,3.057,3.059,3.056,3.059,11
20170901|2017-07-19 18:00,20,3.06,3.061,3.06,3.06,23
20170901|2017-07-19 18:30,20,3.059,3.061,3.059,3.06,17
20170901|2017-07-19 19:00,20,3.06,3.061,3.06,3.061,21
20170901|2017-07-19 19:30,20,3.061,3.065,3.06,3.064,74
20170901|2017-07-19 20:00,20,3.064,3.064,3.062,3.063,10
20170901|2017-07-19 20:30,20,3.062,3.065,3.062,3.065,25
20170901|2017-07-19 21:00,20,3.065,3.071,3.065,3.07,66
20170901|2017-07-19 21:30,20,3.07,3.07,3.066,3.066,26
20170901|2017-07-19 22:00,20,3.065,3.066,3.064,3.065,12
20170901|2017-07-19 22:30,20,3.066,3.068,3.065,3.068,19
20170901|2017-07-19 23:00,20,3.068,3.068,3.065,3.065,8
20170901|2017-07-19 23:30,20,3.065,3.066,3.065,3.065,8
20170901|2017-07-20 00:00,20,3.065,3.066,3.065,3.066,7
20170901|2017-07-20 00:30,20,3.066,3.066,3.064,3.065,14
20170901|2017-07-20 01:00,20,3.065,3.065,3.06,3.061,58
20170901|2017-07-20 01:30,20,3.061,3.062,3.06,3.061,51
20170901|2017-07-20 02:00,20,3.061,3.067,3.057,3.066,224
20170901|2017-07-20 02:30,20,3.065,3.067,3.06,3.062,202
20170901|2017-07-20 03:00,20,3.063,3.066,3.059,3.059,82
20170901|2017-07-20 03:30,20,3.059,3.061,3.056,3.059,96
20170901|2017-07-20 04:00,20,3.059,3.063,3.058,3.062,75
20170901|2017-07-20 04:30,20,3.062,3.062,3.057,3.062,90
20170901|2017-07-20 05:00,20,3.062,3.073,3.062,3.072,232
20170901|2017-07-20 05:30,20,3.071,3.073,3.069,3.071,115
20170901|2017-07-20 06:00,20,3.072,3.073,3.067,3.071,167
20170901|2017-07-20 06:30,20,3.07,3.073,3.068,3.071,243
20170901|2017-07-20 07:00,20,3.071,3.071,3.06,3.069,388
20170901|2017-07-20 07:30,20,3.071,3.073,3.06,3.06,1286
20170901|2017-07-20 08:00,20,3.06,3.075,3.06,3.073,2715
20170901|2017-07-20 08:30,20,3.074,3.08,3.07,3.076,2872
20170901|2017-07-20 09:00,20,3.076,3.097,3.073,3.094,3278
20170901|2017-07-20 09:30,20,3.096,3.101,3.06,3.071,7749
20170901|2017-07-20 10:00,20,3.071,3.078,3.045,3.047,4619
20170901|2017-07-20 10:30,20,3.047,3.054,3.041,3.051,2247
20170901|2017-07-20 11:00,20,3.051,3.071,3.048,3.06,1714
20170901|2017-07-20 11:30,20,3.061,3.075,3.06,3.061,1874
20170901|2017-07-20 12:00,20,3.061,3.065,3.039,3.039,1734
20170901|2017-07-20 12:30,20,3.039,3.046,3.034,3.04,1855
20170901|2017-07-20 13:00,20,3.039,3.042,3.026,3.03,5127
20170901|2017-07-20 13:30,20,3.03,3.03,3.008,3.01,3021
20170901|2017-07-20 14:00,20,3.011,3.02,3.011,3.015,721
20170901|2017-07-20 14:30,20,3.015,3.025,3.015,3.024,646
20170901|2017-07-20 15:00,20,3.024,3.026,3.02,3.021,248
20170901|2017-07-20 15:30,20,3.02,3.024,3.019,3.024,124
20170901|2017-07-20 17:00,21,3.016,3.023,3.016,3.02,43
20170901|2017-07-20 17:30,21,3.021,3.022,3.015,3.017,47
20170901|2017-07-20 18:00,21,3.016,3.019,3.016,3.019,27
20170901|2017-07-20 18:30,21,3.019,3.022,3.018,3.022,24
20170901|2017-07-20 19:00,21,3.022,3.023,3.02,3.021,58
20170901|2017-07-20 19:30,21,3.021,3.022,3.02,3.02,43
20170901|2017-07-20 20:00,21,3.02,3.022,3.02,3.022,33
20170901|2017-07-20 20:30,21,3.022,3.023,3.021,3.023,33
20170901|2017-07-20 21:00,21,3.021,3.024,3.021,3.022,60
20170901|2017-07-20 21:30,21,3.022,3.023,3.02,3.02,65
20170901|2017-07-20 22:00,21,3.02,3.021,3.016,3.021,148
20170901|2017-07-20 22:30,21,3.021,3.022,3.019,3.021,74
20170901|2017-07-20 23:00,21,3.021,3.021,3.018,3.019,13
20170901|2017-07-20 23:30,21,3.018,3.018,3.015,3.016,61
20170901|2017-07-21 00:00,21,3.015,3.017,3.015,3.016,17
20170901|2017-07-21 00:30,21,3.017,3.018,3.016,3.016,17
20170901|2017-07-21 01:00,21,3.017,3.021,3.017,3.021,236
20170901|2017-07-21 01:30,21,3.02,3.021,3.02,3.02,52
20170901|2017-07-21 02:00,21,3.02,3.021,3.016,3.016,195
20170901|2017-07-21 02:30,21,3.017,3.021,3.015,3.016,294
20170901|2017-07-21 03:00,21,3.016,3.023,3.015,3.023,219
20170901|2017-07-21 03:30,21,3.023,3.023,3.019,3.022,157
20170901|2017-07-21 04:00,21,3.022,3.03,3.021,3.027,301
20170901|2017-07-21 04:30,21,3.028,3.028,3.023,3.026,149
20170901|2017-07-21 05:00,21,3.027,3.027,3.001,3.009,916
20170901|2017-07-21 05:30,21,3.01,3.017,3.009,3.014,380
20170901|2017-07-21 06:00,21,3.015,3.016,3.001,3.004,669
20170901|2017-07-21 06:30,21,3.003,3.012,2.995,3.003,901
20170901|2017-07-21 07:00,21,3.001,3.002,2.992,2.996,1248
20170901|2017-07-21 07:30,21,2.996,3.022,2.995,3.018,1323
20170901|2017-07-21 08:00,21,3.019,3.03,3.009,3.017,2766
20170901|2017-07-21 08:30,21,3.017,3.022,3.004,3.006,2631
20170901|2017-07-21 09:00,21,3.006,3.012,3.002,3.008,2259
20170901|2017-07-21 09:30,21,3.009,3.012,2.995,2.998,2557
20170901|2017-07-21 10:00,21,2.999,3.005,2.994,2.996,1892
20170901|2017-07-21 10:30,21,2.995,2.996,2.973,2.979,5575
20170901|2017-07-21 11:00,21,2.979,2.997,2.975,2.994,2297
20170901|2017-07-21 11:30,21,2.995,2.997,2.982,2.985,1824
20170901|2017-07-21 12:00,21,2.985,2.994,2.983,2.992,1511
20170901|2017-07-21 12:30,21,2.992,2.994,2.983,2.987,1037
20170901|2017-07-21 13:00,21,2.987,2.988,2.952,2.958,16193
20170901|2017-07-21 13:30,21,2.958,2.96,2.928,2.938,7185
20170901|2017-07-21 14:00,21,2.937,2.952,2.933,2.951,2192
20170901|2017-07-21 14:30,21,2.951,2.955,2.948,2.951,1298
20170901|2017-07-21 15:00,21,2.95,2.95,2.933,2.943,1458
20170901|2017-07-21 15:30,21,2.944,2.948,2.938,2.945,288
20170901|2017-07-23 17:00,24,2.921,2.921,2.905,2.917,977
20170901|2017-07-23 17:30,24,2.918,2.919,2.917,2.919,47
20170901|2017-07-23 18:00,24,2.919,2.927,2.919,2.927,147
20170901|2017-07-23 18:30,24,2.927,2.928,2.924,2.924,84
20170901|2017-07-23 19:00,24,2.925,2.927,2.923,2.926,69
20170901|2017-07-23 19:30,24,2.926,2.928,2.926,2.927,58
20170901|2017-07-23 20:00,24,2.927,2.927,2.922,2.924,109
20170901|2017-07-23 20:30,24,2.923,2.924,2.921,2.922,108
20170901|2017-07-23 21:00,24,2.923,2.923,2.922,2.922,39
20170901|2017-07-23 21:30,24,2.922,2.923,2.921,2.922,69
20170901|2017-07-23 22:00,24,2.921,2.925,2.92,2.923,122
20170901|2017-07-23 22:30,24,2.925,2.927,2.924,2.926,82
20170901|2017-07-23 23:00,24,2.925,2.926,2.924,2.925,64
20170901|2017-07-23 23:30,24,2.925,2.927,2.923,2.924,75
20170901|2017-07-24 00:00,24,2.923,2.923,2.922,2.923,72
20170901|2017-07-24 00:30,24,2.923,2.924,2.92,2.921,62
20170901|2017-07-24 01:00,24,2.921,2.921,2.918,2.918,71
20170901|2017-07-24 01:30,24,2.919,2.922,2.918,2.921,101
20170901|2017-07-24 02:00,24,2.921,2.927,2.919,2.925,318
20170901|2017-07-24 02:30,24,2.925,2.926,2.919,2.92,206
20170901|2017-07-24 03:00,24,2.92,2.92,2.915,2.917,304
20170901|2017-07-24 03:30,24,2.917,2.917,2.911,2.915,313
20170901|2017-07-24 04:00,24,2.917,2.921,2.913,2.92,196
20170901|2017-07-24 04:30,24,2.92,2.926,2.92,2.922,188
20170901|2017-07-24 05:00,24,2.921,2.929,2.92,2.924,306
20170901|2017-07-24 05:30,24,2.924,2.924,2.917,2.923,318
20170901|2017-07-24 06:00,24,2.923,2.923,2.915,2.917,336
20170901|2017-07-24 06:30,24,2.916,2.929,2.912,2.927,826
20170901|2017-07-24 07:00,24,2.926,2.934,2.917,2.925,2029
20170901|2017-07-24 07:30,24,2.924,2.942,2.923,2.936,2744
20170901|2017-07-24 08:00,24,2.935,2.937,2.914,2.926,5623
20170901|2017-07-24 08:30,24,2.926,2.942,2.917,2.925,5892
20170901|2017-07-24 09:00,24,2.924,2.928,2.911,2.912,4684
20170901|2017-07-24 09:30,24,2.912,2.916,2.889,2.895,6787
20170901|2017-07-24 10:00,24,2.894,2.896,2.879,2.892,8391
20170901|2017-07-24 10:30,24,2.892,2.893,2.882,2.884,2887
20170901|2017-07-24 11:00,24,2.883,2.896,2.883,2.89,2451
20170901|2017-07-24 11:30,24,2.891,2.899,2.889,2.89,2880
20170901|2017-07-24 12:00,24,2.889,2.891,2.883,2.89,2478
20170901|2017-07-24 12:30,24,2.889,2.89,2.876,2.878,4165
20170901|2017-07-24 13:00,24,2.879,2.884,2.866,2.883,9904
20170901|2017-07-24 13:30,24,2.884,2.885,2.879,2.883,1631
20170901|2017-07-24 14:00,24,2.882,2.885,2.879,2.885,1054
20170901|2017-07-24 14:30,24,2.885,2.887,2.882,2.885,838
20170901|2017-07-24 15:00,24,2.884,2.891,2.884,2.887,410
20170901|2017-07-24 15:30,24,2.887,2.89,2.884,2.884,248
20170901|2017-07-24 17:00,25,2.893,2.893,2.881,2.889,207
20170901|2017-07-24 17:30,25,2.889,2.891,2.889,2.891,67
20170901|2017-07-24 18:00,25,2.89,2.891,2.885,2.889,93
20170901|2017-07-24 18:30,25,2.89,2.893,2.889,2.892,64
20170901|2017-07-24 19:00,25,2.892,2.893,2.891,2.891,89
20170901|2017-07-24 19:30,25,2.892,2.893,2.89,2.892,52
20170901|2017-07-24 20:00,25,2.891,2.893,2.889,2.893,126
20170901|2017-07-24 20:30,25,2.893,2.893,2.892,2.893,82
20170901|2017-07-24 21:00,25,2.893,2.895,2.891,2.894,64
20170901|2017-07-24 21:30,25,2.894,2.894,2.892,2.892,72
20170901|2017-07-24 22:00,25,2.893,2.894,2.892,2.893,50
20170901|2017-07-24 22:30,25,2.893,2.895,2.893,2.893,88
20170901|2017-07-24 23:00,25,2.893,2.902,2.893,2.9,208
20170901|2017-07-24 23:30,25,2.901,2.902,2.899,2.9,89
20170901|2017-07-25 00:00,25,2.9,2.901,2.897,2.899,114
20170901|2017-07-25 00:30,25,2.899,2.899,2.888,2.892,260
20170901|2017-07-25 01:00,25,2.892,2.894,2.891,2.893,59
20170901|2017-07-25 01:30,25,2.893,2.896,2.892,2.895,87
20170901|2017-07-25 02:00,25,2.896,2.901,2.895,2.899,169
20170901|2017-07-25 02:30,25,2.9,2.905,2.898,2.904,392
20170901|2017-07-25 03:00,25,2.904,2.912,2.9,2.9,617
20170901|2017-07-25 03:30,25,2.901,2.91,2.9,2.906,267
20170901|2017-07-25 04:00,25,2.907,2.911,2.896,2.899,472
20170901|2017-07-25 04:30,25,2.9,2.905,2.893,2.904,418
20170901|2017-07-25 05:00,25,2.903,2.903,2.887,2.888,639
20170901|2017-07-25 05:30,25,2.889,2.909,2.889,2.904,778
20170901|2017-07-25 06:00,25,2.904,2.91,2.899,2.907,712
20170901|2017-07-25 06:30,25,2.908,2.92,2.908,2.915,1091
20170901|2017-07-25 07:00,25,2.915,2.923,2.907,2.921,2542
20170901|2017-07-25 07:30,25,2.921,2.936,2.918,2.924,5878
20170901|2017-07-25 08:00,25,2.924,2.93,2.916,2.921,4720
20170901|2017-07-25 08:30,25,2.921,2.927,2.916,2.926,4672
20170901|2017-07-25 09:00,25,2.926,2.933,2.917,2.918,4912
20170901|2017-07-25 09:30,25,2.919,2.922,2.91,2.915,3395
20170901|2017-07-25 10:00,25,2.915,2.923,2.911,2.922,2595
20170901|2017-07-25 10:30,25,2.923,2.928,2.918,2.925,2570
20170901|2017-07-25 11:00,25,2.925,2.926,2.918,2.922,1886
20170901|2017-07-25 11:30,25,2.922,2.928,2.92,2.92,3468
20170901|2017-07-25 12:00,25,2.92,2.931,2.919,2.923,2759
20170901|2017-07-25 12:30,25,2.923,2.93,2.923,2.929,2737
20170901|2017-07-25 13:00,25,2.929,2.934,2.922,2.929,6860
20170901|2017-07-25 13:30,25,2.929,2.932,2.921,2.927,1994
20170901|2017-07-25 14:00,25,2.927,2.929,2.925,2.927,665
20170901|2017-07-25 14:30,25,2.926,2.931,2.926,2.929,1002
20170901|2017-07-25 15:00,25,2.928,2.931,2.926,2.93,506
20170901|2017-07-25 15:30,25,2.93,2.932,2.928,2.929,368
20170901|2017-07-25 17:00,26,2.93,2.939,2.926,2.936,413
20170901|2017-07-25 17:30,26,2.937,2.938,2.932,2.933,197
20170901|2017-07-25 18:00,26,2.934,2.936,2.934,2.934,56
20170901|2017-07-25 18:30,26,2.934,2.936,2.933,2.934,79
20170901|2017-07-25 19:00,26,2.935,2.937,2.934,2.934,107
20170901|2017-07-25 19:30,26,2.935,2.937,2.933,2.936,56
20170901|2017-07-25 20:00,26,2.936,2.938,2.935,2.937,74
20170901|2017-07-25 20:30,26,2.937,2.937,2.933,2.935,82
20170901|2017-07-25 21:00,26,2.935,2.939,2.932,2.937,163
20170901|2017-07-25 21:30,26,2.936,2.938,2.935,2.938,30
20170901|2017-07-25 22:00,26,2.937,2.949,2.937,2.947,367
20170901|2017-07-25 22:30,26,2.946,2.95,2.944,2.948,225
20170901|2017-07-25 23:00,26,2.948,2.951,2.946,2.947,136
20170901|2017-07-25 23:30,26,2.947,2.948,2.94,2.944,199
20170901|2017-07-26 00:00,26,2.944,2.947,2.943,2.946,70
20170901|2017-07-26 00:30,26,2.945,2.948,2.943,2.948,66
20170901|2017-07-26 01:00,26,2.947,2.951,2.945,2.95,177
20170901|2017-07-26 01:30,26,2.949,2.951,2.949,2.95,89
20170901|2017-07-26 02:00,26,2.95,2.951,2.943,2.947,343
20170901|2017-07-26 02:30,26,2.947,2.95,2.945,2.947,120
20170901|2017-07-26 03:00,26,2.947,2.95,2.941,2.945,460
20170901|2017-07-26 03:30,26,2.945,2.948,2.942,2.943,275
20170901|2017-07-26 04:00,26,2.943,2.946,2.94,2.943,274
20170901|2017-07-26 04:30,26,2.942,2.942,2.928,2.936,597
20170901|2017-07-26 05:00,26,2.936,2.937,2.924,2.927,510
20170901|2017-07-26 05:30,26,2.928,2.93,2.914,2.915,737
20170901|2017-07-26 06:00,26,2.914,2.917,2.905,2.907,1301
20170901|2017-07-26 06:30,26,2.906,2.916,2.905,2.912,837
20170901|2017-07-26 07:00,26,2.912,2.923,2.91,2.911,1834
20170901|2017-07-26 07:30,26,2.911,2.918,2.896,2.901,3407
20170901|2017-07-26 08:00,26,2.902,2.919,2.9,2.918,4889
20170901|2017-07-26 08:30,26,2.918,2.923,2.901,2.905,4403
20170901|2017-07-26 09:00,26,2.905,2.912,2.902,2.905,3475
20170901|2017-07-26 09:30,26,2.905,2.908,2.883,2.889,8048
20170901|2017-07-26 10:00,26,2.89,2.895,2.887,2.891,4277
20170901|2017-07-26 10:30,26,2.891,2.891,2.885,2.889,2979
20170901|2017-07-26 11:00,26,2.888,2.896,2.888,2.894,2668
20170901|2017-07-26 11:30,26,2.893,2.904,2.889,2.901,4715
20170901|2017-07-26 12:00,26,2.901,2.906,2.895,2.897,2989
20170901|2017-07-26 12:30,26,2.897,2.907,2.896,2.905,3315
20170901|2017-07-26 13:00,26,2.905,2.916,2.9,2.912,11389
20170901|2017-07-26 13:30,26,2.913,2.916,2.907,2.911,4143
20170901|2017-07-26 14:00,26,2.911,2.921,2.911,2.916,1843
20170901|2017-07-26 14:30,26,2.916,2.921,2.913,2.92,1414
20170901|2017-07-26 15:00,26,2.92,2.923,2.918,2.92,728
20170901|2017-07-26 15:30,26,2.92,2.923,2.918,2.921,352
20170901|2017-07-26 17:00,27,2.922,2.924,2.916,2.92,312
20170901|2017-07-26 17:30,27,2.921,2.921,2.917,2.917,89
20170901|2017-07-26 18:00,27,2.918,2.92,2.916,2.917,78
20170901|2017-07-26 18:30,27,2.917,2.917,2.915,2.916,90
20170901|2017-07-26 19:00,27,2.915,2.919,2.914,2.919,143
20170901|2017-07-26 19:30,27,2.92,2.922,2.919,2.922,80
20170901|2017-07-26 20:00,27,2.921,2.923,2.92,2.923,89
20170901|2017-07-26 20:30,27,2.923,2.923,2.92,2.922,86
20170901|2017-07-26 21:00,27,2.922,2.922,2.92,2.921,59
20170901|2017-07-26 21:30,27,2.92,2.921,2.916,2.918,117
20170901|2017-07-26 22:00,27,2.918,2.92,2.918,2.92,23
20170901|2017-07-26 22:30,27,2.92,2.923,2.92,2.923,45
20170901|2017-07-26 23:00,27,2.922,2.923,2.92,2.922,39
20170901|2017-07-26 23:30,27,2.921,2.924,2.921,2.922,111
20170901|2017-07-27 00:00,27,2.922,2.924,2.921,2.922,63
20170901|2017-07-27 00:30,27,2.922,2.923,2.92,2.92,103
20170901|2017-07-27 01:00,27,2.92,2.923,2.92,2.923,85
20170901|2017-07-27 01:30,27,2.922,2.923,2.914,2.916,201
20170901|2017-07-27 02:00,27,2.916,2.916,2.909,2.912,479
20170901|2017-07-27 02:30,27,2.911,2.912,2.905,2.905,343
20170901|2017-07-27 03:00,27,2.905,2.911,2.905,2.911,198
20170901|2017-07-27 03:30,27,2.911,2.914,2.907,2.913,362
20170901|2017-07-27 04:00,27,2.912,2.916,2.91,2.914,277
20170901|2017-07-27 04:30,27,2.914,2.915,2.908,2.908,351
20170901|2017-07-27 05:00,27,2.908,2.908,2.898,2.903,983
20170901|2017-07-27 05:30,27,2.904,2.906,2.901,2.904,226
20170901|2017-07-27 06:00,27,2.903,2.912,2.902,2.909,419
20170901|2017-07-27 06:30,27,2.908,2.923,2.906,2.918,912
20170901|2017-07-27 07:00,27,2.918,2.923,2.911,2.913,1372
20170901|2017-07-27 07:30,27,2.913,2.917,2.905,2.917,2362
20170901|2017-07-27 08:00,27,2.918,2.922,2.91,2.921,3672
20170901|2017-07-27 08:30,27,2.921,2.929,2.915,2.917,4633
20170901|2017-07-27 09:00,27,2.918,2.939,2.916,2.934,7637
20170901|2017-07-27 09:30,27,2.935,2.99,2.935,2.982,40296
20170901|2017-07-27 10:00,27,2.983,2.987,2.969,2.97,14515
20170901|2017-07-27 10:30,27,2.97,2.974,2.96,2.963,6715
20170901|2017-07-27 11:00,27,2.963,2.973,2.959,2.959,4996
20170901|2017-07-27 11:30,27,2.959,2.963,2.949,2.962,5569
20170901|2017-07-27 12:00,27,2.962,2.975,2.961,2.972,5210
20170901|2017-07-27 12:30,27,2.971,2.973,2.963,2.972,5024
20170901|2017-07-27 13:00,27,2.972,2.983,2.963,2.963,20702
20170901|2017-07-27 13:30,27,2.963,2.965,2.959,2.961,3696
20170901|2017-07-27 14:00,27,2.961,2.965,2.96,2.964,1037
20170901|2017-07-27 14:30,27,2.964,2.968,2.961,2.964,1291
20170901|2017-07-27 15:00,27,2.963,2.967,2.962,2.963,505
20170901|2017-07-27 15:30,27,2.962,2.967,2.958,2.959,769
20170901|2017-07-27 17:00,28,2.958,2.96,2.955,2.957,194
20170901|2017-07-27 17:30,28,2.957,2.958,2.955,2.956,94
20170901|2017-07-27 18:00,28,2.957,2.959,2.955,2.957,45
20170901|2017-07-27 18:30,28,2.957,2.958,2.956,2.957,32
20170901|2017-07-27 19:00,28,2.957,2.958,2.956,2.958,60
20170901|2017-07-27 19:30,28,2.958,2.958,2.954,2.954,63
20170901|2017-07-27 20:00,28,2.954,2.956,2.953,2.956,67
20170901|2017-07-27 20:30,28,2.956,2.957,2.955,2.956,35
20170901|2017-07-27 21:00,28,2.956,2.963,2.956,2.961,137
20170901|2017-07-27 21:30,28,2.961,2.964,2.961,2.964,76
20170901|2017-07-27 22:00,28,2.963,2.964,2.961,2.962,48
20170901|2017-07-27 22:30,28,2.962,2.963,2.961,2.963,48
20170901|2017-07-27 23:00,28,2.962,2.964,2.961,2.963,41
20170901|2017-07-27 23:30,28,2.963,2.965,2.962,2.965,60
20170901|2017-07-28 00:00,28,2.965,2.968,2.964,2.968,84
20170901|2017-07-28 00:30,28,2.968,2.97,2.966,2.97,109
20170901|2017-07-28 01:00,28,2.97,2.975,2.969,2.972,276
20170901|2017-07-28 01:30,28,2.974,2.974,2.966,2.966,162
20170901|2017-07-28 02:00,28,2.965,2.972,2.965,2.967,230
20170901|2017-07-28 02:30,28,2.967,2.969,2.952,2.958,673
20170901|2017-07-28 03:00,28,2.958,2.958,2.951,2.958,328
20170901|2017-07-28 03:30,28,2.957,2.966,2.955,2.966,441
20170901|2017-07-28 04:00,28,2.967,2.967,2.954,2.958,336
20170901|2017-07-28 04:30,28,2.958,2.963,2.956,2.963,237
20170901|2017-07-28 05:00,28,2.962,2.965,2.957,2.961,407
20170901|2017-07-28 05:30,28,2.961,2.963,2.956,2.958,267
20170901|2017-07-28 06:00,28,2.959,2.972,2.957,2.968,535
20170901|2017-07-28 06:30,28,2.969,2.969,2.961,2.962,689
20170901|2017-07-28 07:00,28,2.962,2.977,2.962,2.977,1671
20170901|2017-07-28 07:30,28,2.977,2.978,2.955,2.963,3749
20170901|2017-07-28 08:00,28,2.962,2.98,2.96,2.972,5025
20170901|2017-07-28 08:30,28,2.973,2.983,2.965,2.97,3963
20170901|2017-07-28 09:00,28,2.97,2.981,2.966,2.969,4373
20170901|2017-07-28 09:30,28,2.969,2.972,2.96,2.965,4221
20170901|2017-07-28 10:00,28,2.965,2.972,2.963,2.964,2257
20170901|2017-07-28 10:30,28,2.963,2.965,2.959,2.964,2053
20170901|2017-07-28 11:00,28,2.962,2.964,2.941,2.943,5821
20170901|2017-07-28 11:30,28,2.942,2.949,2.941,2.942,2608
20170901|2017-07-28 12:00,28,2.942,2.948,2.938,2.945,2826
20170901|2017-07-28 12:30,28,2.944,2.947,2.937,2.942,2295
20170901|2017-07-28 13:00,28,2.942,2.949,2.936,2.942,6863
20170901|2017-07-28 13:30,28,2.941,2.949,2.939,2.946,1955
20170901|2017-07-28 14:00,28,2.946,2.948,2.941,2.943,1152
20170901|2017-07-28 14:30,28,2.942,2.948,2.94,2.945,1349
20170901|2017-07-28 15:00,28,2.944,2.946,2.939,2.941,522
20170901|2017-07-28 15:30,28,2.94,2.942,2.923,2.923,1105
20170901|2017-07-30 17:00,31,2.9,2.9,2.871,2.874,3707
20170901|2017-07-30 17:30,31,2.873,2.88,2.872,2.879,359
20170901|2017-07-30 18:00,31,2.88,2.888,2.879,2.887,345
20170901|2017-07-30 18:30,31,2.888,2.89,2.885,2.888,222
20170901|2017-07-30 19:00,31,2.887,2.888,2.886,2.887,118
20170901|2017-07-30 19:30,31,2.887,2.889,2.885,2.887,140
20170901|2017-07-30 20:00,31,2.887,2.889,2.885,2.887,331
20170901|2017-07-30 20:30,31,2.886,2.893,2.886,2.886,438
20170901|2017-07-30 21:00,31,2.886,2.887,2.88,2.884,442
20170901|2017-07-30 21:30,31,2.883,2.884,2.881,2.881,49
20170901|2017-07-30 22:00,31,2.881,2.882,2.88,2.88,104
20170901|2017-07-30 22:30,31,2.88,2.885,2.88,2.884,96
20170901|2017-07-30 23:00,31,2.883,2.883,2.88,2.88,129
20170901|2017-07-30 23:30,31,2.881,2.883,2.88,2.882,145
20170901|2017-07-31 00:00,31,2.881,2.881,2.878,2.878,229
20170901|2017-07-31 00:30,31,2.879,2.888,2.878,2.883,261
20170901|2017-07-31 01:00,31,2.884,2.884,2.881,2.882,123
20170901|2017-07-31 01:30,31,2.882,2.884,2.881,2.881,164
20170901|2017-07-31 02:00,31,2.881,2.887,2.88,2.882,319
20170901|2017-07-31 02:30,31,2.881,2.883,2.878,2.881,381
20170901|2017-07-31 03:00,31,2.882,2.884,2.871,2.874,603
20170901|2017-07-31 03:30,31,2.873,2.876,2.871,2.875,273
20170901|2017-07-31 04:00,31,2.876,2.877,2.872,2.872,282
20170901|2017-07-31 04:30,31,2.871,2.873,2.861,2.868,1618
20170901|2017-07-31 05:00,31,2.868,2.868,2.854,2.859,1223
20170901|2017-07-31 05:30,31,2.858,2.859,2.842,2.845,1738
20170901|2017-07-31 06:00,31,2.844,2.845,2.834,2.839,2929
20170901|2017-07-31 06:30,31,2.839,2.857,2.838,2.855,2311
20170901|2017-07-31 07:00,31,2.854,2.861,2.848,2.86,4277
20170901|2017-07-31 07:30,31,2.861,2.862,2.845,2.848,4115
20170901|2017-07-31 08:00,31,2.848,2.857,2.842,2.857,7514
20170901|2017-07-31 08:30,31,2.857,2.86,2.839,2.843,8350
20170901|2017-07-31 09:00,31,2.842,2.848,2.839,2.843,5767
20170901|2017-07-31 09:30,31,2.843,2.847,2.832,2.833,9111
20170901|2017-07-31 10:00,31,2.832,2.834,2.816,2.825,14020
20170901|2017-07-31 10:30,31,2.825,2.832,2.822,2.824,4234
20170901|2017-07-31 11:00,31,2.824,2.825,2.82,2.821,3070
20170901|2017-07-31 11:30,31,2.821,2.823,2.808,2.808,7656
20170901|2017-07-31 12:00,31,2.809,2.809,2.792,2.8,11668
20170901|2017-07-31 12:30,31,2.8,2.8,2.781,2.792,7304
20170901|2017-07-31 13:00,31,2.791,2.8,2.784,2.794,16081
20170901|2017-07-31 13:30,31,2.793,2.807,2.793,2.805,5656
20170901|2017-07-31 14:00,31,2.804,2.807,2.798,2.806,2105
20170901|2017-07-31 14:30,31,2.806,2.825,2.805,2.819,3546
20170901|2017-07-31 15:00,31,2.819,2.822,2.811,2.819,806
20170901|2017-07-31 15:30,31,2.819,2.821,2.809,2.81,660
20170901|2017-07-31 17:00,1,2.81,2.823,2.808,2.82,449
20170901|2017-07-31 17:30,1,2.82,2.825,2.82,2.823,76
20170901|2017-07-31 18:00,1,2.824,2.825,2.821,2.822,110
20170901|2017-07-31 18:30,1,2.822,2.823,2.818,2.818,91
20170901|2017-07-31 19:00,1,2.818,2.822,2.818,2.82,120
20170901|2017-07-31 19:30,1,2.82,2.822,2.819,2.821,89
20170901|2017-07-31 20:00,1,2.821,2.821,2.819,2.821,106
20170901|2017-07-31 20:30,1,2.821,2.821,2.818,2.821,141
20170901|2017-07-31 21:00,1,2.821,2.821,2.82,2.82,105
20170901|2017-07-31 21:30,1,2.821,2.821,2.82,2.821,70
20170901|2017-07-31 22:00,1,2.82,2.824,2.82,2.823,91
20170901|2017-07-31 22:30,1,2.822,2.825,2.822,2.825,208
20170901|2017-07-31 23:00,1,2.824,2.825,2.823,2.823,87
20170901|2017-07-31 23:30,1,2.823,2.825,2.822,2.825,102
20170901|2017-08-01 00:00,1,2.825,2.827,2.823,2.826,114
20170901|2017-08-01 00:30,1,2.826,2.829,2.824,2.824,149
20170901|2017-08-01 01:00,1,2.824,2.828,2.824,2.826,148
20170901|2017-08-01 01:30,1,2.826,2.827,2.826,2.827,86
20170901|2017-08-01 02:00,1,2.828,2.83,2.826,2.828,411
20170901|2017-08-01 02:30,1,2.828,2.83,2.826,2.83,211
20170901|2017-08-01 03:00,1,2.829,2.829,2.821,2.826,505
20170901|2017-08-01 03:30,1,2.825,2.828,2.823,2.826,260
20170901|2017-08-01 04:00,1,2.826,2.828,2.825,2.825,214
20170901|2017-08-01 04:30,1,2.825,2.835,2.825,2.828,1192
20170901|2017-08-01 05:00,1,2.827,2.833,2.812,2.814,1100
20170901|2017-08-01 05:30,1,2.813,2.823,2.809,2.82,712
20170901|2017-08-01 06:00,1,2.82,2.829,2.813,2.819,918
20170901|2017-08-01 06:30,1,2.82,2.821,2.812,2.813,1067
20170901|2017-08-01 07:00,1,2.813,2.818,2.788,2.791,5046
20170901|2017-08-01 07:30,1,2.791,2.798,2.788,2.797,4342
20170901|2017-08-01 08:00,1,2.798,2.798,2.772,2.778,9740
20170901|2017-08-01 08:30,1,2.777,2.784,2.761,2.781,9607
20170901|2017-08-01 09:00,1,2.781,2.801,2.776,2.801,8530
20170901|2017-08-01 09:30,1,2.8,2.814,2.796,2.802,7564
20170901|2017-08-01 10:00,1,2.802,2.802,2.791,2.793,3903
20170901|2017-08-01 10:30,1,2.794,2.82,2.792,2.812,6315
20170901|2017-08-01 11:00,1,2.812,2.82,2.81,2.813,3677
20170901|2017-08-01 11:30,1,2.812,2.821,2.807,2.809,3537
20170901|2017-08-01 12:00,1,2.809,2.815,2.803,2.814,3789
20170901|2017-08-01 12:30,1,2.815,2.825,2.81,2.822,4437
20170901|2017-08-01 13:00,1,2.822,2.823,2.809,2.819,8460
20170901|2017-08-01 13:30,1,2.819,2.824,2.816,2.822,2281
20170901|2017-08-01 14:00,1,2.823,2.826,2.82,2.821,1625
20170901|2017-08-01 14:30,1,2.822,2.825,2.816,2.818,1159
20170901|2017-08-01 15:00,1,2.818,2.818,2.814,2.815,622
20170901|2017-08-01 15:30,1,2.815,2.822,2.814,2.821,578
20170901|2017-08-01 17:00,2,2.815,2.817,2.808,2.813,321
20170901|2017-08-01 17:30,2,2.812,2.813,2.809,2.811,97
20170901|2017-08-01 18:00,2,2.811,2.811,2.807,2.808,92
20170901|2017-08-01 18:30,2,2.808,2.811,2.803,2.804,233
20170901|2017-08-01 19:00,2,2.804,2.811,2.804,2.81,126
20170901|2017-08-01 19:30,2,2.811,2.812,2.81,2.811,36
20170901|2017-08-01 20:00,2,2.811,2.811,2.806,2.809,121
20170901|2017-08-01 20:30,2,2.808,2.813,2.808,2.812,121
20170901|2017-08-01 21:00,2,2.812,2.812,2.811,2.812,31
20170901|2017-08-01 21:30,2,2.811,2.812,2.804,2.805,230
20170901|2017-08-01 22:00,2,2.805,2.806,2.791,2.795,1774
20170901|2017-08-01 22:30,2,2.795,2.809,2.793,2.809,309
20170901|2017-08-01 23:00,2,2.809,2.82,2.807,2.818,576
20170901|2017-08-01 23:30,2,2.818,2.819,2.815,2.815,369
20170901|2017-08-02 00:00,2,2.814,2.815,2.809,2.811,270
20170901|2017-08-02 00:30,2,2.811,2.813,2.81,2.813,54
20170901|2017-08-02 01:00,2,2.813,2.815,2.812,2.815,95
20170901|2017-08-02 01:30,2,2.815,2.818,2.815,2.818,245
20170901|2017-08-02 02:00,2,2.818,2.822,2.816,2.819,359
20170901|2017-08-02 02:30,2,2.82,2.821,2.817,2.818,143
20170901|2017-08-02 03:00,2,2.818,2.821,2.808,2.816,588
20170901|2017-08-02 03:30,2,2.816,2.823,2.81,2.817,458
20170901|2017-08-02 04:00,2,2.818,2.822,2.815,2.817,253
20170901|2017-08-02 04:30,2,2.817,2.819,2.813,2.814,366
20170901|2017-08-02 05:00,2,2.814,2.82,2.81,2.817,450
20170901|2017-08-02 05:30,2,2.818,2.819,2.803,2.806,997
20170901|2017-08-02 06:00,2,2.807,2.809,2.8,2.802,899
20170901|2017-08-02 06:30,2,2.801,2.803,2.785,2.789,2372
20170901|2017-08-02 07:00,2,2.789,2.807,2.787,2.801,2771
20170901|2017-08-02 07:30,2,2.802,2.818,2.793,2.817,3643
20170901|2017-08-02 08:00,2,2.818,2.818,2.804,2.812,4774
20170901|2017-08-02 08:30,2,2.812,2.829,2.806,2.82,6092
20170901|2017-08-02 09:00,2,2.819,2.837,2.814,2.823,8435
20170901|2017-08-02 09:30,2,2.824,2.825,2.814,2.818,3509
20170901|2017-08-02 10:00,2,2.817,2.823,2.813,2.816,3155
20170901|2017-08-02 10:30,2,2.817,2.826,2.811,2.823,3660
20170901|2017-08-02 11:00,2,2.823,2.829,2.822,2.825,2621
20170901|2017-08-02 11:30,2,2.826,2.832,2.824,2.829,2604
20170901|2017-08-02 12:00,2,2.829,2.832,2.824,2.825,2949
20170901|2017-08-02 12:30,2,2.824,2.825,2.817,2.819,2556
20170901|2017-08-02 13:00,2,2.819,2.82,2.808,2.81,8943
20170901|2017-08-02 13:30,2,2.81,2.812,2.808,2.811,2417
20170901|2017-08-02 14:00,2,2.811,2.813,2.808,2.812,1074
20170901|2017-08-02 14:30,2,2.811,2.814,2.809,2.812,1128
20170901|2017-08-02 15:00,2,2.812,2.816,2.811,2.815,450
20170901|2017-08-02 15:30,2,2.816,2.816,2.814,2.815,393
20170901|2017-08-02 17:00,3,2.811,2.814,2.808,2.809,167
20170901|2017-08-02 17:30,3,2.81,2.815,2.809,2.815,83
20170901|2017-08-02 18:00,3,2.815,2.82,2.815,2.819,89
20170901|2017-08-02 18:30,3,2.819,2.819,2.816,2.818,84
20170901|2017-08-02 19:00,3,2.818,2.819,2.816,2.817,93
20170901|2017-08-02 19:30,3,2.816,2.818,2.813,2.814,81
20170901|2017-08-02 20:00,3,2.815,2.815,2.814,2.814,18
20170901|2017-08-02 20:30,3,2.814,2.815,2.81,2.813,91
20170901|2017-08-02 21:00,3,2.812,2.817,2.812,2.817,73
20170901|2017-08-02 21:30,3,2.816,2.818,2.815,2.817,40
20170901|2017-08-02 22:00,3,2.817,2.818,2.817,2.817,47
20170901|2017-08-02 22:30,3,2.817,2.817,2.815,2.816,20
20170901|2017-08-02 23:00,3,2.816,2.816,2.815,2.816,8
20170901|2017-08-02 23:30,3,2.816,2.816,2.814,2.815,85
20170901|2017-08-03 00:00,3,2.815,2.815,2.812,2.813,65
20170901|2017-08-03 00:30,3,2.814,2.816,2.813,2.816,158
20170901|2017-08-03 01:00,3,2.816,2.817,2.815,2.815,50
20170901|2017-08-03 01:30,3,2.815,2.818,2.815,2.817,115
20170901|2017-08-03 02:00,3,2.817,2.819,2.815,2.818,149
20170901|2017-08-03 02:30,3,2.817,2.818,2.816,2.817,66
20170901|2017-08-03 03:00,3,2.816,2.819,2.815,2.819,180
20170901|2017-08-03 03:30,3,2.819,2.82,2.816,2.819,196
20170901|2017-08-03 04:00,3,2.819,2.822,2.818,2.82,214
20170901|2017-08-03 04:30,3,2.82,2.824,2.82,2.823,376
20170901|2017-08-03 05:00,3,2.823,2.83,2.82,2.829,765
20170901|2017-08-03 05:30,3,2.828,2.842,2.827,2.833,1426
20170901|2017-08-03 06:00,3,2.833,2.839,2.829,2.831,563
20170901|2017-08-03 06:30,3,2.832,2.843,2.831,2.837,1430
20170901|2017-08-03 07:00,3,2.837,2.839,2.83,2.833,1490
20170901|2017-08-03 07:30,3,2.833,2.838,2.826,2.837,2670
20170901|2017-08-03 08:00,3,2.837,2.84,2.826,2.828,4584
20170901|2017-08-03 08:30,3,2.828,2.84,2.822,2.834,4878
20170901|2017-08-03 09:00,3,2.834,2.846,2.833,2.842,7761
20170901|2017-08-03 09:30,3,2.841,2.841,2.8,2.813,21055
20170901|2017-08-03 10:00,3,2.812,2.824,2.808,2.81,6494
20170901|2017-08-03 10:30,3,2.81,2.811,2.793,2.803,6191
20170901|2017-08-03 11:00,3,2.803,2.81,2.8,2.806,3555
20170901|2017-08-03 11:30,3,2.806,2.81,2.798,2.809,3756
20170901|2017-08-03 12:00,3,2.809,2.81,2.796,2.8,3062
20170901|2017-08-03 12:30,3,2.8,2.81,2.799,2.807,2330
20170901|2017-08-03 13:00,3,2.807,2.813,2.796,2.799,7687
20170901|2017-08-03 13:30,3,2.799,2.802,2.797,2.801,2038
20170901|2017-08-03 14:00,3,2.8,2.801,2.796,2.797,929
20170901|2017-08-03 14:30,3,2.797,2.798,2.793,2.794,2124
20170901|2017-08-03 15:00,3,2.794,2.8,2.793,2.798,821
20170901|2017-08-03 15:30,3,2.798,2.799,2.79,2.794,932
20170901|2017-08-03 17:00,4,2.792,2.793,2.786,2.791,231
20170901|2017-08-03 17:30,4,2.792,2.794,2.791,2.793,49
20170901|2017-08-03 18:00,4,2.793,2.793,2.791,2.791,52
20170901|2017-08-03 18:30,4,2.791,2.794,2.791,2.794,74
20170901|2017-08-03 19:00,4,2.794,2.794,2.793,2.794,82
20170901|2017-08-03 19:30,4,2.794,2.795,2.792,2.792,60
20170901|2017-08-03 20:00,4,2.792,2.792,2.787,2.79,168
20170901|2017-08-03 20:30,4,2.79,2.791,2.785,2.786,356
20170901|2017-08-03 21:00,4,2.786,2.787,2.781,2.782,495
20170901|2017-08-03 21:30,4,2.783,2.783,2.778,2.781,528
20170901|2017-08-03 22:00,4,2.781,2.784,2.78,2.784,121
20170901|2017-08-03 22:30,4,2.784,2.785,2.781,2.784,86
20170901|2017-08-03 23:00,4,2.784,2.786,2.784,2.784,118
20170901|2017-08-03 23:30,4,2.784,2.786,2.784,2.785,142
20170901|2017-08-04 00:00,4,2.785,2.785,2.784,2.785,37
20170901|2017-08-04 00:30,4,2.785,2.785,2.778,2.783,392
20170901|2017-08-04 01:00,4,2.783,2.783,2.781,2.782,106
20170901|2017-08-04 01:30,4,2.783,2.787,2.782,2.785,155
20170901|2017-08-04 02:00,4,2.785,2.788,2.784,2.786,174
20170901|2017-08-04 02:30,4,2.786,2.788,2.783,2.783,233
20170901|2017-08-04 03:00,4,2.783,2.783,2.777,2.78,363
20170901|2017-08-04 03:30,4,2.78,2.785,2.779,2.785,298
20170901|2017-08-04 04:00,4,2.784,2.786,2.779,2.779,258
20170901|2017-08-04 04:30,4,2.779,2.786,2.775,2.784,617
20170901|2017-08-04 05:00,4,2.784,2.784,2.766,2.77,1229
20170901|2017-08-04 05:30,4,2.77,2.773,2.765,2.768,924
20170901|2017-08-04 06:00,4,2.767,2.768,2.753,2.766,2422
20170901|2017-08-04 06:30,4,2.766,2.768,2.756,2.758,1325
20170901|2017-08-04 07:00,4,2.759,2.764,2.755,2.762,2754
20170901|2017-08-04 07:30,4,2.762,2.775,2.758,2.767,3500
20170901|2017-08-04 08:00,4,2.767,2.8,2.767,2.791,8149
20170901|2017-08-04 08:30,4,2.79,2.796,2.781,2.787,5711
20170901|2017-08-04 09:00,4,2.787,2.794,2.778,2.784,4141
20170901|2017-08-04 09:30,4,2.785,2.791,2.782,2.783,2836
20170901|2017-08-04 10:00,4,2.783,2.785,2.775,2.779,3973
20170901|2017-08-04 10:30,4,2.779,2.781,2.768,2.77,4346
20170901|2017-08-04 11:00,4,2.77,2.777,2.767,2.777,2482
20170901|2017-08-04 11:30,4,2.777,2.783,2.774,2.776,2562
20170901|2017-08-04 12:00,4,2.777,2.788,2.777,2.781,2483
20170901|2017-08-04 12:30,4,2.781,2.786,2.78,2.785,1560
20170901|2017-08-04 13:00,4,2.785,2.786,2.772,2.775,6897
20170901|2017-08-04 13:30,4,2.775,2.783,2.775,2.782,2083
20170901|2017-08-04 14:00,4,2.781,2.784,2.778,2.781,972
20170901|2017-08-04 14:30,4,2.78,2.785,2.779,2.785,1230
20170901|2017-08-04 15:00,4,2.784,2.785,2.779,2.782,469
20170901|2017-08-04 15:30,4,2.782,2.783,2.774,2.776,734
20170901|2017-08-06 17:00,7,2.772,2.79,2.764,2.787,653
20170901|2017-08-06 17:30,7,2.788,2.789,2.783,2.787,79
20170901|2017-08-06 18:00,7,2.787,2.789,2.785,2.786,58
20170901|2017-08-06 18:30,7,2.787,2.792,2.787,2.792,128
20170901|2017-08-06 19:00,7,2.791,2.795,2.789,2.789,195
20170901|2017-08-06 19:30,7,2.79,2.791,2.785,2.787,124
20170901|2017-08-06 20:00,7,2.787,2.791,2.785,2.79,149
20170901|2017-08-06 20:30,7,2.79,2.792,2.789,2.789,81
20170901|2017-08-06 21:00,7,2.788,2.79,2.787,2.79,43
20170901|2017-08-06 21:30,7,2.789,2.792,2.787,2.791,117
20170901|2017-08-06 22:00,7,2.79,2.791,2.79,2.79,14
20170901|2017-08-06 22:30,7,2.791,2.792,2.79,2.791,56
20170901|2017-08-06 23:00,7,2.791,2.791,2.79,2.79,24
20170901|2017-08-06 23:30,7,2.791,2.791,2.788,2.789,86
20170901|2017-08-07 00:00,7,2.789,2.791,2.789,2.791,61
20170901|2017-08-07 00:30,7,2.79,2.799,2.79,2.798,288
20170901|2017-08-07 01:00,7,2.798,2.799,2.794,2.797,252
20170901|2017-08-07 01:30,7,2.797,2.803,2.795,2.798,326
20170901|2017-08-07 02:00,7,2.799,2.807,2.796,2.807,387
20170901|2017-08-07 02:30,7,2.807,2.807,2.801,2.805,247
20170901|2017-08-07 03:00,7,2.805,2.806,2.793,2.798,853
20170901|2017-08-07 03:30,7,2.799,2.808,2.796,2.804,543
20170901|2017-08-07 04:00,7,2.803,2.804,2.781,2.782,902
20170901|2017-08-07 04:30,7,2.781,2.787,2.778,2.784,542
20170901|2017-08-07 05:00,7,2.784,2.791,2.78,2.782,367
20170901|2017-08-07 05:30,7,2.782,2.789,2.778,2.785,346
20170901|2017-08-07 06:00,7,2.785,2.793,2.781,2.787,517
20170901|2017-08-07 06:30,7,2.787,2.787,2.78,2.784,637
20170901|2017-08-07 07:00,7,2.784,2.789,2.766,2.77,1992
20170901|2017-08-07 07:30,7,2.771,2.78,2.77,2.775,2025
20170901|2017-08-07 08:00,7,2.776,2.786,2.77,2.785,4353
20170901|2017-08-07 08:30,7,2.785,2.799,2.784,2.796,5516
20170901|2017-08-07 09:00,7,2.796,2.8,2.788,2.789,4252
20170901|2017-08-07 09:30,7,2.788,2.793,2.785,2.79,2756
20170901|2017-08-07 10:00,7,2.789,2.792,2.782,2.787,1987
20170901|2017-08-07 10:30,7,2.787,2.788,2.784,2.785,1558
20170901|2017-08-07 11:00,7,2.785,2.797,2.782,2.796,1939
20170901|2017-08-07 11:30,7,2.797,2.803,2.792,2.8,3917
20170901|2017-08-07 12:00,7,2.8,2.802,2.794,2.795,2145
20170901|2017-08-07 12:30,7,2.795,2.81,2.793,2.806,3556
20170901|2017-08-07 13:00,7,2.806,2.812,2.799,2.801,8284
20170901|2017-08-07 13:30,7,2.801,2.807,2.798,2.801,2897
20170901|2017-08-07 14:00,7,2.801,2.808,2.799,2.807,614
20170901|2017-08-07 14:30,7,2.807,2.807,2.801,2.804,841
20170901|2017-08-07 15:00,7,2.803,2.806,2.802,2.803,390
20170901|2017-08-07 15:30,7,2.803,2.808,2.802,2.805,459
20170901|2017-08-07 17:00,8,2.805,2.807,2.801,2.802,173
20170901|2017-08-07 17:30,8,2.802,2.804,2.802,2.804,57
20170901|2017-08-07 18:00,8,2.804,2.805,2.802,2.803,125
20170901|2017-08-07 18:30,8,2.804,2.804,2.802,2.803,127
20170901|2017-08-07 19:00,8,2.803,2.806,2.803,2.804,91
20170901|2017-08-07 19:30,8,2.805,2.81,2.804,2.808,78
20170901|2017-08-07 20:00,8,2.809,2.813,2.808,2.812,155
20170901|2017-08-07 20:30,8,2.812,2.813,2.811,2.811,60
20170901|2017-08-07 21:00,8,2.811,2.811,2.809,2.809,90
20170901|2017-08-07 21:30,8,2.809,2.813,2.809,2.811,71
20170901|2017-08-07 22:00,8,2.812,2.818,2.812,2.815,233
20170901|2017-08-07 22:30,8,2.815,2.816,2.812,2.815,94
20170901|2017-08-07 23:00,8,2.815,2.815,2.814,2.814,17
20170901|2017-08-07 23:30,8,2.814,2.816,2.814,2.815,79
20170901|2017-08-08 00:00,8,2.816,2.816,2.815,2.815,42
20170901|2017-08-08 00:30,8,2.816,2.817,2.814,2.815,86
20170901|2017-08-08 01:00,8,2.816,2.818,2.816,2.817,127
20170901|2017-08-08 01:30,8,2.818,2.819,2.816,2.818,122
20170901|2017-08-08 02:00,8,2.818,2.823,2.817,2.82,402
20170901|2017-08-08 02:30,8,2.82,2.825,2.82,2.824,473
20170901|2017-08-08 03:00,8,2.825,2.83,2.824,2.829,595
20170901|2017-08-08 03:30,8,2.828,2.832,2.827,2.829,375
20170901|2017-08-08 04:00,8,2.829,2.829,2.822,2.823,245
20170901|2017-08-08 04:30,8,2.823,2.827,2.822,2.827,194
20170901|2017-08-08 05:00,8,2.826,2.831,2.807,2.809,1127
20170901|2017-08-08 05:30,8,2.808,2.812,2.803,2.81,670
20170901|2017-08-08 06:00,8,2.809,2.824,2.806,2.816,963
20170901|2017-08-08 06:30,8,2.817,2.818,2.808,2.813,865
20170901|2017-08-08 07:00,8,2.813,2.814,2.805,2.814,1406
20170901|2017-08-08 07:30,8,2.813,2.813,2.798,2.8,2808
20170901|2017-08-08 08:00,8,2.8,2.805,2.787,2.795,5218
20170901|2017-08-08 08:30,8,2.795,2.796,2.783,2.79,5021
20170901|2017-08-08 09:00,8,2.79,2.802,2.789,2.801,3331
20170901|2017-08-08 09:30,8,2.801,2.802,2.79,2.792,2375
20170901|2017-08-08 10:00,8,2.792,2.816,2.792,2.812,4135
20170901|2017-08-08 10:30,8,2.813,2.822,2.812,2.822,5158
20170901|2017-08-08 11:00,8,2.823,2.828,2.817,2.82,3468
20170901|2017-08-08 11:30,8,2.82,2.826,2.819,2.82,2095
20170901|2017-08-08 12:00,8,2.819,2.822,2.817,2.817,1350
20170901|2017-08-08 12:30,8,2.818,2.819,2.814,2.816,1291
20170901|2017-08-08 13:00,8,2.815,2.823,2.814,2.82,7842
20170901|2017-08-08 13:30,8,2.821,2.822,2.812,2.815,2887
20170901|2017-08-08 14:00,8,2.815,2.819,2.814,2.814,1198
20170901|2017-08-08 14:30,8,2.815,2.816,2.811,2.812,1181
20170901|2017-08-08 15:00,8,2.813,2.815,2.812,2.815,178
20170901|2017-08-08 15:30,8,2.815,2.816,2.811,2.814,321
20170901|2017-08-08 17:00,9,2.811,2.811,2.8,2.809,280
20170901|2017-08-08 17:30,9,2.809,2.818,2.809,2.817,200
20170901|2017-08-08 18:00,9,2.818,2.818,2.816,2.816,54
20170901|2017-08-08 18:30,9,2.816,2.817,2.813,2.817,161
20170901|2017-08-08 19:00,9,2.816,2.817,2.812,2.812,87
20170901|2017-08-08 19:30,9,2.812,2.813,2.81,2.812,129
20170901|2017-08-08 20:00,9,2.813,2.814,2.81,2.814,109
20170901|2017-08-08 20:30,9,2.813,2.813,2.81,2.811,58
20170901|2017-08-08 21:00,9,2.812,2.813,2.805,2.808,154
20170901|2017-08-08 21:30,9,2.808,2.809,2.807,2.808,60
20170901|2017-08-08 22:00,9,2.809,2.81,2.808,2.809,41
20170901|2017-08-08 22:30,9,2.81,2.811,2.809,2.811,59
20170901|2017-08-08 23:00,9,2.811,2.811,2.81,2.811,21
20170901|2017-08-08 23:30,9,2.811,2.811,2.81,2.81,33
20170901|2017-08-09 00:00,9,2.811,2.812,2.809,2.812,72
20170901|2017-08-09 00:30,9,2.812,2.814,2.811,2.814,142
20170901|2017-08-09 01:00,9,2.813,2.817,2.812,2.813,236
20170901|2017-08-09 01:30,9,2.813,2.816,2.812,2.816,86
20170901|2017-08-09 02:00,9,2.816,2.818,2.815,2.817,270
20170901|2017-08-09 02:30,9,2.817,2.822,2.811,2.819,486
20170901|2017-08-09 03:00,9,2.819,2.825,2.818,2.824,335
20170901|2017-08-09 03:30,9,2.824,2.827,2.822,2.825,320
20170901|2017-08-09 04:00,9,2.826,2.83,2.823,2.826,382
20170901|2017-08-09 04:30,9,2.827,2.837,2.827,2.831,755
20170901|2017-08-09 05:00,9,2.831,2.832,2.82,2.821,624
20170901|2017-08-09 05:30,9,2.821,2.827,2.82,2.826,561
20170901|2017-08-09 06:00,9,2.826,2.831,2.823,2.828,948
20170901|2017-08-09 06:30,9,2.829,2.841,2.829,2.837,1843
20170901|2017-08-09 07:00,9,2.837,2.853,2.834,2.85,4497
20170901|2017-08-09 07:30,9,2.85,2.85,2.841,2.846,4217
20170901|2017-08-09 08:00,9,2.845,2.874,2.845,2.869,14411
20170901|2017-08-09 08:30,9,2.869,2.874,2.861,2.873,7986
20170901|2017-08-09 09:00,9,2.873,2.878,2.87,2.873,5991
20170901|2017-08-09 09:30,9,2.872,2.886,2.87,2.886,7633
20170901|2017-08-09 10:00,9,2.886,2.895,2.884,2.887,10112
20170901|2017-08-09 10:30,9,2.887,2.89,2.881,2.882,3183
20170901|2017-08-09 11:00,9,2.882,2.894,2.881,2.893,4395
20170901|2017-08-09 11:30,9,2.894,2.899,2.889,2.891,4450
20170901|2017-08-09 12:00,9,2.891,2.894,2.889,2.89,2715
20170901|2017-08-09 12:30,9,2.889,2.893,2.888,2.891,2214
20170901|2017-08-09 13:00,9,2.891,2.894,2.881,2.881,10597
20170901|2017-08-09 13:30,9,2.882,2.883,2.877,2.879,3409
20170901|2017-08-09 14:00,9,2.879,2.881,2.876,2.879,2016
20170901|2017-08-09 14:30,9,2.878,2.879,2.872,2.878,2762
20170901|2017-08-09 15:00,9,2.877,2.882,2.877,2.88,474
20170901|2017-08-09 15:30,9,2.88,2.88,2.877,2.88,421
20170901|2017-08-09 17:00,10,2.877,2.879,2.873,2.874,246
20170901|2017-08-09 17:30,10,2.875,2.876,2.874,2.874,27
20170901|2017-08-09 18:00,10,2.874,2.875,2.874,2.875,47
20170901|2017-08-09 18:30,10,2.875,2.879,2.875,2.879,57
20170901|2017-08-09 19:00,10,2.878,2.88,2.877,2.878,166
20170901|2017-08-09 19:30,10,2.879,2.881,2.879,2.881,98
20170901|2017-08-09 20:00,10,2.881,2.882,2.879,2.879,91
20170901|2017-08-09 20:30,10,2.879,2.88,2.874,2.874,83
20170901|2017-08-09 21:00,10,2.874,2.875,2.872,2.874,213
20170901|2017-08-09 21:30,10,2.874,2.878,2.874,2.876,143
20170901|2017-08-09 22:00,10,2.877,2.88,2.874,2.876,96
20170901|2017-08-09 22:30,10,2.876,2.877,2.874,2.876,50
20170901|2017-08-09 23:00,10,2.875,2.877,2.873,2.873,127
20170901|2017-08-09 23:30,10,2.873,2.876,2.873,2.873,85
20170901|2017-08-10 00:00,10,2.873,2.875,2.873,2.874,42
20170901|2017-08-10 00:30,10,2.875,2.879,2.873,2.878,127
20170901|2017-08-10 01:00,10,2.878,2.878,2.874,2.877,204
20170901|2017-08-10 01:30,10,2.876,2.878,2.872,2.878,261
20170901|2017-08-10 02:00,10,2.878,2.882,2.874,2.876,341
20170901|2017-08-10 02:30,10,2.875,2.881,2.875,2.879,183
20170901|2017-08-10 03:00,10,2.88,2.893,2.88,2.893,835
20170901|2017-08-10 03:30,10,2.892,2.896,2.887,2.888,843
20170901|2017-08-10 04:00,10,2.889,2.894,2.888,2.893,339
20170901|2017-08-10 04:30,10,2.893,2.898,2.892,2.894,374
20170901|2017-08-10 05:00,10,2.893,2.898,2.892,2.894,602
20170901|2017-08-10 05:30,10,2.894,2.905,2.894,2.903,1147
20170901|2017-08-10 06:00,10,2.903,2.912,2.9,2.912,1589
20170901|2017-08-10 06:30,10,2.911,2.914,2.904,2.908,1465
20170901|2017-08-10 07:00,10,2.908,2.912,2.902,2.911,2282
20170901|2017-08-10 07:30,10,2.912,2.919,2.907,2.915,3898
20170901|2017-08-10 08:00,10,2.914,2.917,2.895,2.901,6168
20170901|2017-08-10 08:30,10,2.901,2.908,2.893,2.906,3908
20170901|2017-08-10 09:00,10,2.906,2.907,2.881,2.885,7108
20170901|2017-08-10 09:30,10,2.933,2.97,2.919,2.97,38394
20170901|2017-08-10 10:00,10,2.97,2.989,2.968,2.984,23874
20170901|2017-08-10 10:30,10,2.983,2.987,2.977,2.979,7322
20170901|2017-08-10 11:00,10,2.979,2.994,2.977,2.991,7575
20170901|2017-08-10 11:30,10,2.991,2.995,2.987,2.993,6123
20170901|2017-08-10 12:00,10,2.993,2.995,2.984,2.986,5724
20170901|2017-08-10 12:30,10,2.987,2.989,2.979,2.983,4693
20170901|2017-08-10 13:00,10,2.984,2.99,2.977,2.983,16445
20170901|2017-08-10 13:30,10,2.984,2.985,2.978,2.983,5022
20170901|2017-08-10 14:00,10,2.983,2.985,2.981,2.983,1668
20170901|2017-08-10 14:30,10,2.983,2.984,2.977,2.979,2729
20170901|2017-08-10 15:00,10,2.978,2.98,2.976,2.978,1734
20170901|2017-08-10 15:30,10,2.978,2.979,2.975,2.979,809
20170901|2017-08-10 17:00,11,2.976,2.982,2.973,2.98,264
20170901|2017-08-10 17:30,11,2.981,2.981,2.978,2.978,37
20170901|2017-08-10 18:00,11,2.979,2.981,2.978,2.981,45
20170901|2017-08-10 18:30,11,2.98,2.981,2.979,2.98,50
20170901|2017-08-10 19:00,11,2.98,2.981,2.977,2.981,164
20170901|2017-08-10 19:30,11,2.98,2.982,2.98,2.982,84
20170901|2017-08-10 20:00,11,2.982,2.982,2.976,2.977,175
20170901|2017-08-10 20:30,11,2.977,2.983,2.976,2.981,141
20170901|2017-08-10 21:00,11,2.981,2.981,2.978,2.979,74
20170901|2017-08-10 21:30,11,2.979,2.98,2.978,2.979,76
20170901|2017-08-10 22:00,11,2.98,2.987,2.979,2.983,337
20170901|2017-08-10 22:30,11,2.982,2.986,2.981,2.986,135
20170901|2017-08-10 23:00,11,2.987,2.987,2.981,2.982,219
20170901|2017-08-10 23:30,11,2.983,2.984,2.979,2.98,147
20170901|2017-08-11 00:00,11,2.982,2.989,2.981,2.986,333
20170901|2017-08-11 00:30,11,2.987,2.988,2.985,2.987,144
20170901|2017-08-11 01:00,11,2.987,2.988,2.984,2.984,259
20170901|2017-08-11 01:30,11,2.984,2.984,2.977,2.982,514
20170901|2017-08-11 02:00,11,2.982,2.984,2.979,2.979,205
20170901|2017-08-11 02:30,11,2.981,2.989,2.98,2.988,395
20170901|2017-08-11 03:00,11,2.989,2.99,2.982,2.986,520
20170901|2017-08-11 03:30,11,2.987,2.99,2.984,2.984,220
20170901|2017-08-11 04:00,11,2.986,2.991,2.978,2.981,474
20170901|2017-08-11 04:30,11,2.982,2.989,2.982,2.989,339
20170901|2017-08-11 05:00,11,2.988,2.989,2.976,2.981,509
20170901|2017-08-11 05:30,11,2.981,2.986,2.979,2.982,369
20170901|2017-08-11 06:00,11,2.982,2.984,2.976,2.979,763
20170901|2017-08-11 06:30,11,2.979,2.979,2.966,2.977,1910
20170901|2017-08-11 07:00,11,2.976,2.984,2.969,2.97,2901
20170901|2017-08-11 07:30,11,2.97,2.981,2.962,2.98,4000
20170901|2017-08-11 08:00,11,2.98,2.99,2.974,2.98,6349
20170901|2017-08-11 08:30,11,2.98,2.991,2.977,2.985,4999
20170901|2017-08-11 09:00,11,2.985,2.986,2.972,2.975,3235
20170901|2017-08-11 09:30,11,2.975,2.986,2.974,2.982,2635
20170901|2017-08-11 10:00,11,2.981,2.984,2.974,2.976,1823
20170901|2017-08-11 10:30,11,2.977,2.987,2.976,2.985,2215
20170901|2017-08-11 11:00,11,2.984,2.989,2.982,2.989,1744
20170901|2017-08-11 11:30,11,2.989,2.993,2.983,2.988,3190
20170901|2017-08-11 12:00,11,2.988,2.993,2.987,2.99,2728
20170901|2017-08-11 12:30,11,2.99,2.991,2.981,2.983,2315
20170901|2017-08-11 13:00,11,2.983,2.988,2.98,2.984,5779
20170901|2017-08-11 13:30,11,2.985,2.985,2.977,2.98,2252
20170901|2017-08-11 14:00,11,2.981,2.983,2.979,2.981,1046
20170901|2017-08-11 14:30,11,2.981,2.985,2.98,2.981,1044
20170901|2017-08-11 15:00,11,2.981,2.987,2.98,2.985,598
20170901|2017-08-11 15:30,11,2.986,2.997,2.984,2.99,655
20170901|2017-08-13 17:00,14,3.005,3.017,3.004,3.015,2020
20170901|2017-08-13 17:30,14,3.015,3.018,3.014,3.018,406
20170901|2017-08-13 18:00,14,3.018,3.018,3.014,3.015,139
20170901|2017-08-13 18:30,14,3.014,3.015,3.012,3.012,90
20170901|2017-08-13 19:00,14,3.012,3.012,3.004,3.007,266
20170901|2017-08-13 19:30,14,3.007,3.007,3.005,3.005,178
20170901|2017-08-13 20:00,14,3.005,3.006,3.004,3.005,83
20170901|2017-08-13 20:30,14,3.004,3.005,3.004,3.004,91
20170901|2017-08-13 21:00,14,3.004,3.005,3.002,3.004,127
20170901|2017-08-13 21:30,14,3.004,3.006,3.002,3.005,158
20170901|2017-08-13 22:00,14,3.005,3.006,3.004,3.004,80
20170901|2017-08-13 22:30,14,3.005,3.006,3.003,3.003,83
20170901|2017-08-13 23:00,14,3.003,3.004,3.003,3.003,78
20170901|2017-08-13 23:30,14,3.004,3.005,3.002,3.003,91
20170901|2017-08-14 00:00,14,3.002,3.003,3.002,3.002,86
20170901|2017-08-14 00:30,14,3.002,3.003,3.002,3.002,216
20170901|2017-08-14 01:00,14,3.002,3.003,3,3,137
20170901|2017-08-14 01:30,14,3,3.001,2.998,2.998,267
20170901|2017-08-14 02:00,14,2.999,3.004,2.999,3.001,253
20170901|2017-08-14 02:30,14,3,3.003,3,3,215
20170901|2017-08-14 03:00,14,3,3.005,2.997,3.001,372
20170901|2017-08-14 03:30,14,3.001,3.006,3,3.002,249
20170901|2017-08-14 04:00,14,3.001,3.009,3,3.006,459
20170901|2017-08-14 04:30,14,3.006,3.007,3.001,3.001,325
20170901|2017-08-14 05:00,14,3.002,3.011,3.001,3.008,580
20170901|2017-08-14 05:30,14,3.008,3.009,3.002,3.002,395
20170901|2017-08-14 06:00,14,3.002,3.011,3.002,3.009,624
20170901|2017-08-14 06:30,14,3.008,3.01,2.979,2.984,3143
20170901|2017-08-14 07:00,14,2.984,2.986,2.974,2.98,3346
20170901|2017-08-14 07:30,14,2.98,2.985,2.966,2.971,4193
20170901|2017-08-14 08:00,14,2.972,2.991,2.972,2.985,6037
20170901|2017-08-14 08:30,14,2.985,2.985,2.943,2.95,12455
20170901|2017-08-14 09:00,14,2.95,2.951,2.931,2.936,13979
20170901|2017-08-14 09:30,14,2.936,2.946,2.934,2.934,5280
20170901|2017-08-14 10:00,14,2.934,2.938,2.925,2.935,5959
20170901|2017-08-14 10:30,14,2.935,2.935,2.925,2.931,3585
20170901|2017-08-14 11:00,14,2.932,2.938,2.93,2.931,2669
20170901|2017-08-14 11:30,14,2.932,2.935,2.927,2.932,2822
20170901|2017-08-14 12:00,14,2.931,2.949,2.93,2.948,3428
20170901|2017-08-14 12:30,14,2.948,2.953,2.943,2.947,3653
20170901|2017-08-14 13:00,14,2.948,2.962,2.945,2.957,9658
20170901|2017-08-14 13:30,14,2.957,2.961,2.951,2.953,2676
20170901|2017-08-14 14:00,14,2.953,2.959,2.952,2.958,1071
20170901|2017-08-14 14:30,14,2.958,2.961,2.956,2.96,697
20170901|2017-08-14 15:00,14,2.96,2.961,2.958,2.959,351
20170901|2017-08-14 15:30,14,2.959,2.962,2.955,2.956,705
20170901|2017-08-14 17:00,15,2.961,2.965,2.953,2.965,276
20170901|2017-08-14 17:30,15,2.965,2.965,2.963,2.963,42
20170901|2017-08-14 18:00,15,2.964,2.965,2.963,2.965,58
20170901|2017-08-14 18:30,15,2.965,2.965,2.96,2.96,59
20170901|2017-08-14 19:00,15,2.961,2.965,2.961,2.963,69
20170901|2017-08-14 19:30,15,2.963,2.964,2.962,2.963,32
20170901|2017-08-14 20:00,15,2.963,2.967,2.962,2.962,136
20170901|2017-08-14 20:30,15,2.962,2.963,2.958,2.962,150
20170901|2017-08-14 21:00,15,2.961,2.962,2.957,2.959,125
20170901|2017-08-14 21:30,15,2.959,2.96,2.959,2.959,22
20170901|2017-08-14 22:00,15,2.959,2.961,2.959,2.96,23
20170901|2017-08-14 22:30,15,2.96,2.961,2.96,2.961,25
20170901|2017-08-14 23:00,15,2.962,2.971,2.962,2.967,177
20170901|2017-08-14 23:30,15,2.968,2.97,2.968,2.969,46
20170901|2017-08-15 00:00,15,2.969,2.972,2.969,2.97,117
20170901|2017-08-15 00:30,15,2.97,2.972,2.968,2.969,184
20170901|2017-08-15 01:00,15,2.969,2.97,2.964,2.966,157
20170901|2017-08-15 01:30,15,2.966,2.966,2.965,2.965,55
20170901|2017-08-15 02:00,15,2.965,2.966,2.963,2.965,166
20170901|2017-08-15 02:30,15,2.966,2.966,2.964,2.965,154
20170901|2017-08-15 03:00,15,2.964,2.967,2.946,2.947,781
20170901|2017-08-15 03:30,15,2.948,2.957,2.944,2.954,790
20170901|2017-08-15 04:00,15,2.954,2.957,2.946,2.95,369
20170901|2017-08-15 04:30,15,2.949,2.954,2.948,2.953,253
20170901|2017-08-15 05:00,15,2.952,2.954,2.94,2.946,827
20170901|2017-08-15 05:30,15,2.945,2.947,2.932,2.938,844
20170901|2017-08-15 06:00,15,2.938,2.945,2.933,2.94,960
20170901|2017-08-15 06:30,15,2.94,2.948,2.938,2.945,718
20170901|2017-08-15 07:00,15,2.945,2.957,2.942,2.954,1279
20170901|2017-08-15 07:30,15,2.954,2.967,2.941,2.948,4638
20170901|2017-08-15 08:00,15,2.948,2.965,2.933,2.945,7760
20170901|2017-08-15 08:30,15,2.945,2.954,2.941,2.941,5289
20170901|2017-08-15 09:00,15,2.942,2.951,2.939,2.944,3201
20170901|2017-08-15 09:30,15,2.944,2.953,2.939,2.951,3455
20170901|2017-08-15 10:00,15,2.952,2.956,2.944,2.954,2519
20170901|2017-08-15 10:30,15,2.954,2.959,2.951,2.955,2212
20170901|2017-08-15 11:00,15,2.955,2.956,2.947,2.948,1753
20170901|2017-08-15 11:30,15,2.947,2.953,2.946,2.947,1753
20170901|2017-08-15 12:00,15,2.948,2.95,2.945,2.945,1186
20170901|2017-08-15 12:30,15,2.946,2.946,2.934,2.937,3130
20170901|2017-08-15 13:00,15,2.937,2.95,2.931,2.939,14918
20170901|2017-08-15 13:30,15,2.94,2.94,2.932,2.934,1554
20170901|2017-08-15 14:00,15,2.934,2.936,2.931,2.932,1126
20170901|2017-08-15 14:30,15,2.932,2.934,2.926,2.931,1374
20170901|2017-08-15 15:00,15,2.932,2.933,2.928,2.928,629
20170901|2017-08-15 15:30,15,2.929,2.929,2.919,2.924,1004
20170901|2017-08-15 17:00,16,2.92,2.922,2.912,2.918,442
20170901|2017-08-15 17:30,16,2.918,2.92,2.912,2.914,208
20170901|2017-08-15 18:00,16,2.914,2.915,2.903,2.903,339
20170901|2017-08-15 18:30,16,2.904,2.907,2.903,2.903,273
20170901|2017-08-15 19:00,16,2.904,2.908,2.904,2.907,295
20170901|2017-08-15 19:30,16,2.907,2.907,2.904,2.907,164
20170901|2017-08-15 20:00,16,2.907,2.912,2.907,2.912,175
20170901|2017-08-15 20:30,16,2.913,2.913,2.911,2.912,108
20170901|2017-08-15 21:00,16,2.911,2.912,2.91,2.91,40
20170901|2017-08-15 21:30,16,2.91,2.911,2.909,2.91,51
20170901|2017-08-15 22:00,16,2.909,2.91,2.909,2.909,32
20170901|2017-08-15 22:30,16,2.909,2.912,2.909,2.911,57
20170901|2017-08-15 23:00,16,2.911,2.913,2.91,2.912,70
20170901|2017-08-15 23:30,16,2.913,2.916,2.913,2.915,220
20170901|2017-08-16 00:00,16,2.915,2.916,2.913,2.915,83
20170901|2017-08-16 00:30,16,2.916,2.916,2.906,2.908,422
20170901|2017-08-16 01:00,16,2.908,2.91,2.907,2.909,78
20170901|2017-08-16 01:30,16,2.909,2.91,2.907,2.91,78
20170901|2017-08-16 02:00,16,2.909,2.911,2.907,2.91,217
20170901|2017-08-16 02:30,16,2.909,2.916,2.905,2.907,488
20170901|2017-08-16 03:00,16,2.907,2.908,2.901,2.904,707
20170901|2017-08-16 03:30,16,2.904,2.905,2.893,2.901,1106
20170901|2017-08-16 04:00,16,2.9,2.904,2.896,2.897,268
20170901|2017-08-16 04:30,16,2.897,2.901,2.895,2.899,309
20170901|2017-08-16 05:00,16,2.898,2.905,2.898,2.902,526
20170901|2017-08-16 05:30,16,2.902,2.913,2.902,2.908,623
20170901|2017-08-16 06:00,16,2.909,2.922,2.906,2.916,1083
20170901|2017-08-16 06:30,16,2.917,2.919,2.911,2.918,773
20170901|2017-08-16 07:00,16,2.918,2.931,2.918,2.924,2728
20170901|2017-08-16 07:30,16,2.924,2.933,2.92,2.928,2899
20170901|2017-08-16 08:00,16,2.927,2.931,2.889,2.893,12250
20170901|2017-08-16 08:30,16,2.894,2.895,2.883,2.893,8922
20170901|2017-08-16 09:00,16,2.893,2.901,2.888,2.9,4578
20170901|2017-08-16 09:30,16,2.9,2.905,2.89,2.902,3205
20170901|2017-08-16 10:00,16,2.902,2.907,2.896,2.898,3286
20170901|2017-08-16 10:30,16,2.898,2.925,2.897,2.924,7244
20170901|2017-08-16 11:00,16,2.924,2.93,2.914,2.918,7088
20170901|2017-08-16 11:30,16,2.918,2.924,2.913,2.915,3766
20170901|2017-08-16 12:00,16,2.915,2.915,2.895,2.903,5412
20170901|2017-08-16 12:30,16,2.903,2.905,2.893,2.897,3265
20170901|2017-08-16 13:00,16,2.898,2.903,2.887,2.887,9843
20170901|2017-08-16 13:30,16,2.887,2.896,2.886,2.893,2757
20170901|2017-08-16 14:00,16,2.892,2.898,2.891,2.893,1216
20170901|2017-08-16 14:30,16,2.893,2.897,2.89,2.895,1153
20170901|2017-08-16 15:00,16,2.895,2.895,2.888,2.89,640
20170901|2017-08-16 15:30,16,2.891,2.893,2.887,2.889,492
20170901|2017-08-16 17:00,17,2.891,2.891,2.868,2.878,1038
20170901|2017-08-16 17:30,17,2.878,2.879,2.876,2.877,61
20170901|2017-08-16 18:00,17,2.877,2.881,2.875,2.878,104
20170901|2017-08-16 18:30,17,2.879,2.882,2.877,2.881,94
20170901|2017-08-16 19:00,17,2.882,2.884,2.882,2.883,106
20170901|2017-08-16 19:30,17,2.882,2.883,2.88,2.883,57
20170901|2017-08-16 20:00,17,2.882,2.894,2.882,2.894,355
20170901|2017-08-16 20:30,17,2.894,2.896,2.892,2.895,191
20170901|2017-08-16 21:00,17,2.896,2.898,2.894,2.895,225
20170901|2017-08-16 21:30,17,2.895,2.895,2.891,2.892,86
20170901|2017-08-16 22:00,17,2.892,2.894,2.892,2.893,61
20170901|2017-08-16 22:30,17,2.892,2.893,2.892,2.892,15
20170901|2017-08-16 23:00,17,2.893,2.894,2.892,2.892,43
20170901|2017-08-16 23:30,17,2.893,2.894,2.893,2.893,32
20170901|2017-08-17 00:00,17,2.893,2.893,2.891,2.891,37
20170901|2017-08-17 00:30,17,2.892,2.893,2.889,2.892,109
20170901|2017-08-17 01:00,17,2.892,2.893,2.889,2.891,156
20170901|2017-08-17 01:30,17,2.891,2.893,2.89,2.893,54
20170901|2017-08-17 02:00,17,2.893,2.899,2.893,2.894,243
20170901|2017-08-17 02:30,17,2.893,2.894,2.891,2.894,219
20170901|2017-08-17 03:00,17,2.895,2.895,2.881,2.885,615
20170901|2017-08-17 03:30,17,2.885,2.888,2.88,2.882,453
20170901|2017-08-17 04:00,17,2.882,2.888,2.882,2.885,218
20170901|2017-08-17 04:30,17,2.885,2.889,2.88,2.889,304
20170901|2017-08-17 05:00,17,2.888,2.891,2.88,2.889,550
20170901|2017-08-17 05:30,17,2.889,2.899,2.885,2.897,542
20170901|2017-08-17 06:00,17,2.897,2.897,2.884,2.888,440
20170901|2017-08-17 06:30,17,2.887,2.895,2.886,2.886,651
20170901|2017-08-17 07:00,17,2.886,2.888,2.876,2.88,1939
20170901|2017-08-17 07:30,17,2.881,2.89,2.876,2.885,3310
20170901|2017-08-17 08:00,17,2.884,2.891,2.873,2.886,4300
20170901|2017-08-17 08:30,17,2.886,2.889,2.88,2.881,3755
20170901|2017-08-17 09:00,17,2.881,2.891,2.873,2.879,6343
20170901|2017-08-17 09:30,17,2.88,2.921,2.856,2.897,36551
20170901|2017-08-17 10:00,17,2.897,2.915,2.896,2.91,7120
20170901|2017-08-17 10:30,17,2.91,2.932,2.905,2.924,9017
20170901|2017-08-17 11:00,17,2.925,2.932,2.921,2.921,3852
20170901|2017-08-17 11:30,17,2.922,2.932,2.918,2.92,2709
20170901|2017-08-17 12:00,17,2.921,2.931,2.917,2.924,2840
20170901|2017-08-17 12:30,17,2.925,2.931,2.924,2.929,1940
20170901|2017-08-17 13:00,17,2.93,2.939,2.927,2.927,10348
20170901|2017-08-17 13:30,17,2.927,2.928,2.919,2.92,3124
20170901|2017-08-17 14:00,17,2.92,2.922,2.915,2.915,976
20170901|2017-08-17 14:30,17,2.915,2.922,2.915,2.917,886
20170901|2017-08-17 15:00,17,2.917,2.92,2.916,2.92,446
20170901|2017-08-17 15:30,17,2.919,2.924,2.918,2.92,391
20170901|2017-08-17 17:00,18,2.917,2.923,2.911,2.917,241
20170901|2017-08-17 17:30,18,2.919,2.919,2.914,2.915,47
20170901|2017-08-17 18:00,18,2.915,2.918,2.915,2.918,85
20170901|2017-08-17 18:30,18,2.918,2.919,2.912,2.914,195
20170901|2017-08-17 19:00,18,2.914,2.919,2.914,2.918,74
20170901|2017-08-17 19:30,18,2.918,2.92,2.915,2.916,94
20170901|2017-08-17 20:00,18,2.917,2.918,2.916,2.917,33
20170901|2017-08-17 20:30,18,2.917,2.922,2.917,2.921,147
20170901|2017-08-17 21:00,18,2.921,2.924,2.921,2.924,113
20170901|2017-08-17 21:30,18,2.924,2.928,2.924,2.926,176
20170901|2017-08-17 22:00,18,2.927,2.927,2.923,2.927,55
20170901|2017-08-17 22:30,18,2.927,2.928,2.925,2.925,39
20170901|2017-08-17 23:00,18,2.926,2.926,2.924,2.926,35
20170901|2017-08-17 23:30,18,2.925,2.927,2.924,2.924,39
20170901|2017-08-18 00:00,18,2.924,2.925,2.922,2.922,55
20170901|2017-08-18 00:30,18,2.922,2.922,2.918,2.922,126
20170901|2017-08-18 01:00,18,2.921,2.923,2.921,2.922,65
20170901|2017-08-18 01:30,18,2.922,2.923,2.918,2.923,107
20170901|2017-08-18 02:00,18,2.923,2.927,2.922,2.923,231
20170901|2017-08-18 02:30,18,2.923,2.928,2.921,2.925,224
20170901|2017-08-18 03:00,18,2.926,2.926,2.923,2.923,167
20170901|2017-08-18 03:30,18,2.924,2.924,2.919,2.922,183
20170901|2017-08-18 04:00,18,2.922,2.922,2.903,2.905,1263
20170901|2017-08-18 04:30,18,2.905,2.913,2.903,2.911,435
20170901|2017-08-18 05:00,18,2.91,2.912,2.905,2.906,386
20170901|2017-08-18 05:30,18,2.906,2.912,2.904,2.905,282
20170901|2017-08-18 06:00,18,2.906,2.91,2.892,2.895,803
20170901|2017-08-18 06:30,18,2.895,2.9,2.888,2.898,1092
20170901|2017-08-18 07:00,18,2.898,2.907,2.894,2.9,1575
20170901|2017-08-18 07:30,18,2.899,2.912,2.897,2.902,2078
20170901|2017-08-18 08:00,18,2.902,2.916,2.9,2.903,5244
20170901|2017-08-18 08:30,18,2.903,2.912,2.896,2.911,4251
20170901|2017-08-18 09:00,18,2.911,2.914,2.896,2.899,3594
20170901|2017-08-18 09:30,18,2.899,2.906,2.897,2.9,2049
20170901|2017-08-18 10:00,18,2.9,2.907,2.898,2.901,2198
20170901|2017-08-18 10:30,18,2.901,2.902,2.886,2.894,5121
20170901|2017-08-18 11:00,18,2.894,2.899,2.891,2.892,2266
20170901|2017-08-18 11:30,18,2.893,2.9,2.892,2.898,1727
20170901|2017-08-18 12:00,18,2.898,2.9,2.894,2.896,1771
20170901|2017-08-18 12:30,18,2.896,2.903,2.894,2.897,2482
20170901|2017-08-18 13:00,18,2.897,2.901,2.89,2.894,4682
20170901|2017-08-18 13:30,18,2.894,2.896,2.887,2.893,2337
20170901|2017-08-18 14:00,18,2.893,2.897,2.892,2.895,1087
20170901|2017-08-18 14:30,18,2.895,2.901,2.894,2.898,1316
20170901|2017-08-18 15:00,18,2.898,2.899,2.894,2.894,783
20170901|2017-08-18 15:30,18,2.894,2.895,2.885,2.885,677
20170901|2017-08-18 16:00,18,2.885,2.885,2.885,2.885,2
20170901|2017-08-20 17:00,21,2.894,2.912,2.888,2.902,674
20170901|2017-08-20 17:30,21,2.902,2.902,2.892,2.893,204
20170901|2017-08-20 18:00,21,2.893,2.898,2.892,2.896,120
20170901|2017-08-20 18:30,21,2.895,2.899,2.893,2.897,117
20170901|2017-08-20 19:00,21,2.899,2.9,2.897,2.9,108
20170901|2017-08-20 19:30,21,2.901,2.905,2.899,2.903,110
20170901|2017-08-20 20:00,21,2.902,2.905,2.902,2.904,50
20170901|2017-08-20 20:30,21,2.903,2.907,2.903,2.906,81
20170901|2017-08-20 21:00,21,2.906,2.907,2.906,2.906,82
20170901|2017-08-20 21:30,21,2.906,2.907,2.906,2.907,25
20170901|2017-08-20 22:00,21,2.906,2.906,2.905,2.905,80
20170901|2017-08-20 22:30,21,2.905,2.906,2.905,2.905,21
20170901|2017-08-20 23:00,21,2.905,2.906,2.904,2.906,50
20170901|2017-08-20 23:30,21,2.906,2.907,2.905,2.906,67
20170901|2017-08-21 00:00,21,2.906,2.906,2.902,2.904,76
20170901|2017-08-21 00:30,21,2.904,2.904,2.9,2.901,94
20170901|2017-08-21 01:00,21,2.901,2.903,2.9,2.903,67
20170901|2017-08-21 01:30,21,2.902,2.902,2.902,2.902,36
20170901|2017-08-21 02:00,21,2.902,2.907,2.902,2.903,265
20170901|2017-08-21 02:30,21,2.903,2.906,2.899,2.905,159
20170901|2017-08-21 03:00,21,2.905,2.907,2.902,2.904,231
20170901|2017-08-21 03:30,21,2.904,2.907,2.901,2.906,93
20170901|2017-08-21 04:00,21,2.906,2.907,2.903,2.907,84
20170901|2017-08-21 04:30,21,2.907,2.943,2.907,2.938,1598
20170901|2017-08-21 05:00,21,2.937,2.943,2.928,2.928,1063
20170901|2017-08-21 05:30,21,2.929,2.932,2.921,2.921,493
20170901|2017-08-21 06:00,21,2.921,2.931,2.921,2.926,736
20170901|2017-08-21 06:30,21,2.925,2.935,2.924,2.928,1020
20170901|2017-08-21 07:00,21,2.929,2.935,2.921,2.928,1676
20170901|2017-08-21 07:30,21,2.928,2.928,2.877,2.88,10389
20170901|2017-08-21 08:00,21,2.88,2.887,2.867,2.883,7887
20170901|2017-08-21 08:30,21,2.883,2.921,2.873,2.92,10899
20170901|2017-08-21 09:00,21,2.92,2.971,2.917,2.96,17146
20170901|2017-08-21 09:30,21,2.961,2.972,2.955,2.965,10550
20170901|2017-08-21 10:00,21,2.965,2.98,2.953,2.961,9499
20170901|2017-08-21 10:30,21,2.961,2.973,2.957,2.969,3565
20170901|2017-08-21 11:00,21,2.969,2.978,2.963,2.975,4452
20170901|2017-08-21 11:30,21,2.976,2.976,2.965,2.973,3116
20170901|2017-08-21 12:00,21,2.973,2.979,2.965,2.965,4041
20170901|2017-08-21 12:30,21,2.966,2.966,2.956,2.958,5605
20170901|2017-08-21 13:00,21,2.958,2.969,2.955,2.964,10760
20170901|2017-08-21 13:30,21,2.963,2.969,2.962,2.965,2807
20170901|2017-08-21 14:00,21,2.965,2.965,2.96,2.962,981
20170901|2017-08-21 14:30,21,2.961,2.965,2.96,2.964,728
20170901|2017-08-21 15:00,21,2.964,2.971,2.964,2.967,1236
20170901|2017-08-21 15:30,21,2.967,2.971,2.963,2.965,512
20170901|2017-08-21 17:00,22,2.963,2.969,2.962,2.963,233
20170901|2017-08-21 17:30,22,2.962,2.965,2.962,2.965,49
20170901|2017-08-21 18:00,22,2.965,2.967,2.965,2.966,43
20170901|2017-08-21 18:30,22,2.966,2.966,2.965,2.966,9
20170901|2017-08-21 19:00,22,2.966,2.968,2.966,2.967,74
20170901|2017-08-21 19:30,22,2.967,2.971,2.966,2.971,103
20170901|2017-08-21 20:00,22,2.97,2.973,2.965,2.967,129
20170901|2017-08-21 20:30,22,2.967,2.967,2.966,2.967,53
20170901|2017-08-21 21:00,22,2.967,2.967,2.965,2.967,23
20170901|2017-08-21 21:30,22,2.968,2.968,2.965,2.966,55
20170901|2017-08-21 22:00,22,2.965,2.967,2.963,2.964,102
20170901|2017-08-21 22:30,22,2.964,2.967,2.964,2.967,22
20170901|2017-08-21 23:00,22,2.967,2.967,2.966,2.966,19
20170901|2017-08-21 23:30,22,2.965,2.968,2.965,2.967,48
20170901|2017-08-22 00:00,22,2.966,2.966,2.963,2.964,96
20170901|2017-08-22 00:30,22,2.965,2.966,2.964,2.965,85
20170901|2017-08-22 01:00,22,2.965,2.966,2.963,2.963,69
20170901|2017-08-22 01:30,22,2.963,2.967,2.963,2.964,156
20170901|2017-08-22 02:00,22,2.964,2.966,2.959,2.962,239
20170901|2017-08-22 02:30,22,2.962,2.963,2.96,2.961,165
20170901|2017-08-22 03:00,22,2.961,2.963,2.956,2.959,160
20170901|2017-08-22 03:30,22,2.958,2.963,2.954,2.958,321
20170901|2017-08-22 04:00,22,2.959,2.962,2.958,2.96,172
20170901|2017-08-22 04:30,22,2.96,2.963,2.958,2.959,301
20170901|2017-08-22 05:00,22,2.959,2.962,2.952,2.961,513
20170901|2017-08-22 05:30,22,2.961,2.963,2.956,2.961,547
20170901|2017-08-22 06:00,22,2.961,2.984,2.961,2.976,1898
20170901|2017-08-22 06:30,22,2.975,2.986,2.974,2.984,1278
20170901|2017-08-22 07:00,22,2.983,3.006,2.981,2.995,5506
20170901|2017-08-22 07:30,22,2.996,3.006,2.987,2.993,5704
20170901|2017-08-22 08:00,22,2.993,2.999,2.983,2.985,6412
20170901|2017-08-22 08:30,22,2.985,2.987,2.968,2.968,6428
20170901|2017-08-22 09:00,22,2.968,2.968,2.945,2.948,11511
20170901|2017-08-22 09:30,22,2.948,2.959,2.939,2.945,9181
20170901|2017-08-22 10:00,22,2.945,2.95,2.927,2.933,6851
20170901|2017-08-22 10:30,22,2.932,2.943,2.928,2.94,3865
20170901|2017-08-22 11:00,22,2.94,2.948,2.938,2.943,3761
20170901|2017-08-22 11:30,22,2.942,2.957,2.939,2.947,5131
20170901|2017-08-22 12:00,22,2.947,2.95,2.936,2.937,2381
20170901|2017-08-22 12:30,22,2.936,2.946,2.934,2.943,1434
20170901|2017-08-22 13:00,22,2.943,2.945,2.936,2.94,5199
20170901|2017-08-22 13:30,22,2.94,2.944,2.937,2.938,1998
20170901|2017-08-22 14:00,22,2.938,2.94,2.936,2.937,840
20170901|2017-08-22 14:30,22,2.937,2.944,2.936,2.942,855
20170901|2017-08-22 15:00,22,2.943,2.944,2.94,2.941,418
20170901|2017-08-22 15:30,22,2.942,2.942,2.935,2.937,454
20170901|2017-08-22 17:00,23,2.935,2.938,2.934,2.937,90
20170901|2017-08-22 17:30,23,2.937,2.938,2.932,2.934,142
20170901|2017-08-22 18:00,23,2.934,2.935,2.932,2.935,42
20170901|2017-08-22 18:30,23,2.935,2.936,2.933,2.936,56
20170901|2017-08-22 19:00,23,2.935,2.936,2.935,2.935,27
20170901|2017-08-22 19:30,23,2.935,2.946,2.935,2.946,174
20170901|2017-08-22 20:00,23,2.945,2.946,2.942,2.943,99
20170901|2017-08-22 20:30,23,2.943,2.943,2.938,2.941,144
20170901|2017-08-22 21:00,23,2.942,2.945,2.941,2.945,60
20170901|2017-08-22 21:30,23,2.945,2.945,2.943,2.945,30
20170901|2017-08-22 22:00,23,2.945,2.947,2.944,2.946,45
20170901|2017-08-22 22:30,23,2.947,2.947,2.942,2.942,97
20170901|2017-08-22 23:00,23,2.942,2.944,2.941,2.944,31
20170901|2017-08-22 23:30,23,2.945,2.947,2.944,2.946,24
20170901|2017-08-23 00:00,23,2.946,2.947,2.943,2.944,31
20170901|2017-08-23 00:30,23,2.944,2.944,2.942,2.943,45
20170901|2017-08-23 01:00,23,2.943,2.944,2.942,2.943,82
20170901|2017-08-23 01:30,23,2.942,2.944,2.942,2.943,39
20170901|2017-08-23 02:00,23,2.942,2.943,2.932,2.937,350
20170901|2017-08-23 02:30,23,2.935,2.941,2.935,2.938,165
20170901|2017-08-23 03:00,23,2.938,2.948,2.938,2.943,222
20170901|2017-08-23 03:30,23,2.945,2.946,2.942,2.943,53
20170901|2017-08-23 04:00,23,2.943,2.952,2.942,2.95,240
20170901|2017-08-23 04:30,23,2.952,2.957,2.95,2.953,365
20170901|2017-08-23 05:00,23,2.954,2.955,2.933,2.934,628
20170901|2017-08-23 05:30,23,2.934,2.938,2.901,2.912,1483
20170901|2017-08-23 06:00,23,2.913,2.915,2.903,2.913,1045
20170901|2017-08-23 06:30,23,2.913,2.927,2.909,2.921,1299
20170901|2017-08-23 07:00,23,2.92,2.929,2.909,2.924,3062
20170901|2017-08-23 07:30,23,2.923,2.939,2.913,2.915,5280
20170901|2017-08-23 08:00,23,2.915,2.921,2.905,2.917,4497
20170901|2017-08-23 08:30,23,2.917,2.917,2.901,2.901,4935
20170901|2017-08-23 09:00,23,2.901,2.928,2.9,2.927,6310
20170901|2017-08-23 09:30,23,2.927,2.933,2.921,2.927,4157
20170901|2017-08-23 10:00,23,2.928,2.937,2.922,2.933,2394
20170901|2017-08-23 10:30,23,2.933,2.935,2.923,2.926,2608
20170901|2017-08-23 11:00,23,2.926,2.929,2.922,2.929,1559
20170901|2017-08-23 11:30,23,2.929,2.936,2.923,2.936,2346
20170901|2017-08-23 12:00,23,2.936,2.936,2.927,2.93,1648
20170901|2017-08-23 12:30,23,2.929,2.934,2.926,2.928,1028
20170901|2017-08-23 13:00,23,2.928,2.931,2.922,2.927,4154
20170901|2017-08-23 13:30,23,2.927,2.93,2.924,2.925,1915
20170901|2017-08-23 14:00,23,2.925,2.929,2.924,2.928,762
20170901|2017-08-23 14:30,23,2.928,2.929,2.926,2.927,552
20170901|2017-08-23 15:00,23,2.926,2.93,2.925,2.926,329
20170901|2017-08-23 15:30,23,2.926,2.928,2.924,2.925,315
20170901|2017-08-23 17:00,24,2.926,2.926,2.917,2.922,247
20170901|2017-08-23 17:30,24,2.921,2.924,2.921,2.924,21
20170901|2017-08-23 18:00,24,2.924,2.924,2.922,2.922,16
20170901|2017-08-23 18:30,24,2.923,2.925,2.921,2.923,73
20170901|2017-08-23 19:00,24,2.924,2.925,2.924,2.924,20
20170901|2017-08-23 19:30,24,2.925,2.925,2.924,2.925,6
20170901|2017-08-23 20:00,24,2.925,2.925,2.921,2.921,73
20170901|2017-08-23 20:30,24,2.921,2.923,2.918,2.919,61
20170901|2017-08-23 21:00,24,2.918,2.92,2.917,2.918,66
20170901|2017-08-23 21:30,24,2.918,2.919,2.917,2.919,46
20170901|2017-08-23 22:00,24,2.92,2.92,2.919,2.919,22
20170901|2017-08-23 22:30,24,2.92,2.922,2.92,2.922,35
20170901|2017-08-23 23:00,24,2.922,2.925,2.922,2.924,35
20170901|2017-08-23 23:30,24,2.924,2.926,2.923,2.925,39
20170901|2017-08-24 00:00,24,2.926,2.926,2.924,2.925,69
20170901|2017-08-24 00:30,24,2.926,2.926,2.925,2.926,12
20170901|2017-08-24 01:00,24,2.925,2.925,2.922,2.924,98
20170901|2017-08-24 01:30,24,2.924,2.924,2.921,2.922,56
20170901|2017-08-24 02:00,24,2.922,2.927,2.922,2.926,124
20170901|2017-08-24 02:30,24,2.925,2.928,2.922,2.928,104
20170901|2017-08-24 03:00,24,2.928,2.93,2.924,2.924,127
20170901|2017-08-24 03:30,24,2.924,2.926,2.923,2.925,51
20170901|2017-08-24 04:00,24,2.925,2.931,2.924,2.928,133
20170901|2017-08-24 04:30,24,2.927,2.927,2.921,2.925,181
20170901|2017-08-24 05:00,24,2.925,2.93,2.922,2.93,321
20170901|2017-08-24 05:30,24,2.93,2.933,2.926,2.929,253
20170901|2017-08-24 06:00,24,2.929,2.938,2.927,2.938,614
20170901|2017-08-24 06:30,24,2.939,2.946,2.932,2.943,860
20170901|2017-08-24 07:00,24,2.944,2.953,2.94,2.947,2087
20170901|2017-08-24 07:30,24,2.947,2.959,2.937,2.953,2996
20170901|2017-08-24 08:00,24,2.954,2.959,2.939,2.949,3399
20170901|2017-08-24 08:30,24,2.948,2.968,2.948,2.959,5159
20170901|2017-08-24 09:00,24,2.959,2.974,2.955,2.966,5727
20170901|2017-08-24 09:30,24,2.969,2.982,2.944,2.959,16363
20170901|2017-08-24 10:00,24,2.96,2.965,2.938,2.94,5044
20170901|2017-08-24 10:30,24,2.94,2.952,2.936,2.942,3793
20170901|2017-08-24 11:00,24,2.941,2.95,2.933,2.933,2942
20170901|2017-08-24 11:30,24,2.934,2.943,2.932,2.936,2240
20170901|2017-08-24 12:00,24,2.936,2.951,2.935,2.95,2259
20170901|2017-08-24 12:30,24,2.95,2.959,2.943,2.944,4098
20170901|2017-08-24 13:00,24,2.943,2.954,2.943,2.948,4196
20170901|2017-08-24 13:30,24,2.948,2.951,2.944,2.949,1675
20170901|2017-08-24 14:00,24,2.948,2.95,2.945,2.948,792
20170901|2017-08-24 14:30,24,2.947,2.95,2.944,2.949,557
20170901|2017-08-24 15:00,24,2.949,2.95,2.946,2.947,423
20170901|2017-08-24 15:30,24,2.947,2.948,2.942,2.943,297
20170901|2017-08-24 17:00,25,2.947,2.952,2.94,2.947,352
20170901|2017-08-24 17:30,25,2.948,2.949,2.944,2.947,41
20170901|2017-08-24 18:00,25,2.949,2.949,2.946,2.947,43
20170901|2017-08-24 18:30,25,2.947,2.948,2.944,2.944,65
20170901|2017-08-24 19:00,25,2.946,2.948,2.941,2.942,69
20170901|2017-08-24 19:30,25,2.942,2.947,2.942,2.945,75
20170901|2017-08-24 20:00,25,2.944,2.949,2.944,2.948,49
20170901|2017-08-24 20:30,25,2.947,2.949,2.947,2.949,24
20170901|2017-08-24 21:00,25,2.95,2.951,2.947,2.948,32
20170901|2017-08-24 21:30,25,2.948,2.948,2.946,2.947,56
20170901|2017-08-24 22:00,25,2.946,2.948,2.946,2.946,13
20170901|2017-08-24 22:30,25,2.946,2.949,2.944,2.948,54
20170901|2017-08-24 23:00,25,2.948,2.948,2.942,2.944,81
20170901|2017-08-24 23:30,25,2.943,2.945,2.942,2.945,15
20170901|2017-08-25 00:00,25,2.944,2.944,2.941,2.942,104
20170901|2017-08-25 00:30,25,2.941,2.943,2.938,2.939,107
20170901|2017-08-25 01:00,25,2.94,2.944,2.939,2.944,60
20170901|2017-08-25 01:30,25,2.944,2.947,2.943,2.946,72
20170901|2017-08-25 02:00,25,2.945,2.948,2.942,2.948,57
20170901|2017-08-25 02:30,25,2.947,2.951,2.94,2.94,152
20170901|2017-08-25 03:00,25,2.941,2.941,2.929,2.934,231
20170901|2017-08-25 03:30,25,2.935,2.936,2.931,2.934,75
20170901|2017-08-25 04:00,25,2.932,2.932,2.925,2.928,165
20170901|2017-08-25 04:30,25,2.929,2.931,2.927,2.927,76
20170901|2017-08-25 05:00,25,2.928,2.945,2.927,2.934,312
20170901|2017-08-25 05:30,25,2.934,2.937,2.924,2.934,184
20170901|2017-08-25 06:00,25,2.933,2.939,2.925,2.934,205
20170901|2017-08-25 06:30,25,2.934,2.939,2.928,2.931,208
20170901|2017-08-25 07:00,25,2.931,2.933,2.925,2.925,646
20170901|2017-08-25 07:30,25,2.925,2.934,2.913,2.931,2590
20170901|2017-08-25 08:00,25,2.93,2.941,2.911,2.914,2877
20170901|2017-08-25 08:30,25,2.914,2.919,2.907,2.911,2942
20170901|2017-08-25 09:00,25,2.911,2.911,2.881,2.887,4084
20170901|2017-08-25 09:30,25,2.887,2.896,2.885,2.889,2176
20170901|2017-08-25 10:00,25,2.89,2.903,2.888,2.898,1486
20170901|2017-08-25 10:30,25,2.898,2.9,2.89,2.893,1357
20170901|2017-08-25 11:00,25,2.892,2.896,2.887,2.889,1002
20170901|2017-08-25 11:30,25,2.888,2.893,2.886,2.891,805
20170901|2017-08-25 12:00,25,2.89,2.896,2.888,2.89,1554
20170901|2017-08-25 12:30,25,2.891,2.896,2.889,2.895,777
20170901|2017-08-25 13:00,25,2.895,2.898,2.89,2.892,2682
20170901|2017-08-25 13:30,25,2.893,2.896,2.89,2.895,1517
20170901|2017-08-25 14:00,25,2.895,2.899,2.892,2.898,417
20170901|2017-08-25 14:30,25,2.898,2.899,2.893,2.899,557
20170901|2017-08-25 15:00,25,2.899,2.9,2.896,2.896,217
20170901|2017-08-25 15:30,25,2.895,2.9,2.893,2.896,185
20170901|2017-08-27 17:00,28,2.924,2.924,2.897,2.905,552
20170901|2017-08-27 17:30,28,2.907,2.91,2.902,2.902,263
20170901|2017-08-27 18:00,28,2.908,2.913,2.908,2.911,22
20170901|2017-08-27 18:30,28,2.907,2.912,2.906,2.91,50
20170901|2017-08-27 19:00,28,2.91,2.911,2.904,2.908,53
20170901|2017-08-27 19:30,28,2.909,2.909,2.903,2.903,49
20170901|2017-08-27 20:00,28,2.902,2.905,2.898,2.9,77
20170901|2017-08-27 20:30,28,2.9,2.902,2.898,2.9,16
20170901|2017-08-27 21:00,28,2.9,2.9,2.899,2.899,3
20170901|2017-08-27 21:30,28,2.898,2.899,2.886,2.892,86
20170901|2017-08-27 22:00,28,2.889,2.891,2.889,2.891,8
20170901|2017-08-27 23:00,28,2.891,2.893,2.891,2.893,4
20170901|2017-08-27 23:30,28,2.893,2.896,2.892,2.893,30
20170901|2017-08-28 00:00,28,2.89,2.893,2.889,2.889,35
20170901|2017-08-28 00:30,28,2.89,2.89,2.887,2.888,6
20170901|2017-08-28 01:00,28,2.888,2.889,2.888,2.889,5
20170901|2017-08-28 01:30,28,2.887,2.894,2.886,2.894,31
20170901|2017-08-28 02:00,28,2.892,2.895,2.891,2.894,65
20170901|2017-08-28 02:30,28,2.895,2.896,2.892,2.892,47
20170901|2017-08-28 03:00,28,2.891,2.893,2.89,2.893,14
20170901|2017-08-28 03:30,28,2.894,2.894,2.891,2.891,5
20170901|2017-08-28 04:00,28,2.894,2.894,2.892,2.892,7
20170901|2017-08-28 04:30,28,2.892,2.892,2.89,2.891,40
20170901|2017-08-28 05:00,28,2.89,2.89,2.886,2.886,99
20170901|2017-08-28 05:30,28,2.886,2.886,2.875,2.877,320
20170901|2017-08-28 06:00,28,2.875,2.88,2.875,2.88,195
20170901|2017-08-28 06:30,28,2.88,2.88,2.863,2.873,192
20170901|2017-08-28 07:00,28,2.875,2.883,2.866,2.867,296
20170901|2017-08-28 07:30,28,2.868,2.875,2.866,2.866,402
20170901|2017-08-28 08:00,28,2.867,2.869,2.849,2.866,1462
20170901|2017-08-28 08:30,28,2.866,2.967,2.862,2.943,3857
20170901|2017-08-28 09:00,28,2.943,2.947,2.893,2.905,1774
20170901|2017-08-28 09:30,28,2.904,2.909,2.88,2.901,1344
20170901|2017-08-28 10:00,28,2.904,2.93,2.894,2.926,827
20170901|2017-08-28 10:30,28,2.926,2.939,2.925,2.932,1070
20170901|2017-08-28 11:00,28,2.933,2.938,2.923,2.935,441
20170901|2017-08-28 11:30,28,2.935,2.936,2.908,2.914,775
20170901|2017-08-28 12:00,28,2.914,2.922,2.907,2.917,317
20170901|2017-08-28 12:30,28,2.917,2.919,2.908,2.912,509
20170901|2017-08-28 13:00,28,2.912,2.927,2.912,2.924,3411
20170901|2017-08-28 13:30,28,2.924,2.928,2.922,2.928,1244
20170901|2017-08-28 14:00,28,2.927,2.928,2.924,2.927,137
20170901|2017-08-28 14:30,28,2.927,2.928,2.922,2.926,248
20170901|2017-08-28 15:00,28,2.924,2.925,2.922,2.923,139
20170901|2017-08-28 15:30,28,2.922,2.924,2.92,2.923,129
20170901|2017-08-28 17:00,29,2.915,2.921,2.9,2.9,25
20170901|2017-08-28 17:30,29,2.909,2.909,2.908,2.908,5
20170901|2017-08-28 18:00,29,2.907,2.913,2.907,2.912,5
20170901|2017-08-28 18:30,29,2.908,2.911,2.908,2.911,3
20170901|2017-08-28 19:00,29,2.913,2.913,2.912,2.912,2
20170901|2017-08-28 19:30,29,2.912,2.913,2.912,2.913,18
20170901|2017-08-28 20:00,29,2.911,2.912,2.911,2.912,12
20170901|2017-08-28 20:30,29,2.912,2.912,2.912,2.912,2
20170901|2017-08-28 21:00,29,2.915,2.917,2.915,2.917,9
20170901|2017-08-28 21:30,29,2.918,2.918,2.918,2.918,1
20170901|2017-08-28 22:30,29,2.918,2.918,2.918,2.918,2
20170901|2017-08-28 23:00,29,2.919,2.919,2.918,2.918,8
20170901|2017-08-28 23:30,29,2.919,2.93,2.919,2.93,15
20170901|2017-08-29 00:00,29,2.932,2.933,2.932,2.933,6
20170901|2017-08-29 00:30,29,2.931,2.935,2.931,2.935,7
20170901|2017-08-29 02:00,29,2.936,2.936,2.93,2.93,2
20170901|2017-08-29 02:30,29,2.925,2.925,2.925,2.925,1
20170901|2017-08-29 03:00,29,2.937,2.938,2.929,2.929,20
20170901|2017-08-29 03:30,29,2.924,2.927,2.924,2.927,3
20170901|2017-08-29 04:00,29,2.924,2.93,2.924,2.93,2
20170901|2017-08-29 04:30,29,2.921,2.921,2.921,2.921,2
20170901|2017-08-29 05:00,29,2.924,2.935,2.92,2.92,123
20170901|2017-08-29 05:30,29,2.92,2.92,2.917,2.917,10
20170901|2017-08-29 06:00,29,2.914,2.939,2.914,2.939,35
20170901|2017-08-29 06:30,29,2.936,2.936,2.936,2.936,5
20170901|2017-08-29 07:00,29,2.925,2.937,2.924,2.937,238
20170901|2017-08-29 07:30,29,2.939,2.943,2.938,2.942,225
20170901|2017-08-29 08:00,29,2.946,2.949,2.937,2.94,191
20170901|2017-08-29 08:30,29,2.938,2.945,2.917,2.917,240
20170901|2017-08-29 09:00,29,2.912,2.928,2.912,2.918,303
20170901|2017-08-29 09:30,29,2.919,2.919,2.91,2.913,239
20170901|2017-08-29 10:00,29,2.91,2.92,2.909,2.915,231
20170901|2017-08-29 10:30,29,2.914,2.919,2.909,2.919,328
20170901|2017-08-29 11:00,29,2.918,2.928,2.918,2.928,208
20170901|2017-08-29 11:30,29,2.928,2.934,2.925,2.933,81
20170901|2017-08-29 12:00,29,2.932,2.942,2.932,2.94,122
20170901|2017-08-29 12:30,29,2.94,2.943,2.934,2.941,178
20170901|2017-08-29 13:00,29,2.936,2.998,2.936,2.998,1910
20171001|2017-04-03 07:30,3,3.355,3.356,3.328,3.328,283
20171001|2017-04-03 08:00,3,3.333,3.333,3.292,3.314,387
20171001|2017-04-03 08:30,3,3.312,3.312,3.3,3.307,364
20171001|2017-04-03 09:00,3,3.306,3.312,3.302,3.311,121
20171001|2017-04-03 09:30,3,3.311,3.315,3.306,3.306,240
20171001|2017-04-03 10:00,3,3.306,3.316,3.304,3.313,248
20171001|2017-04-03 10:30,3,3.313,3.317,3.304,3.316,236
20171001|2017-04-03 11:00,3,3.319,3.32,3.313,3.313,9
20171001|2017-04-03 11:30,3,3.315,3.32,3.311,3.311,133
20171001|2017-04-03 12:00,3,3.311,3.313,3.308,3.311,73
20171001|2017-04-03 12:30,3,3.313,3.313,3.305,3.311,49
20171001|2017-04-03 13:00,3,3.311,3.311,3.298,3.3,162
20171001|2017-04-03 13:30,3,3.3,3.316,3.299,3.313,588
20171001|2017-04-03 14:00,3,3.308,3.312,3.308,3.312,6
20171001|2017-04-03 14:30,3,3.309,3.311,3.309,3.311,17
20171001|2017-04-03 15:00,3,3.311,3.317,3.311,3.317,13
20171001|2017-04-03 15:30,3,3.318,3.32,3.318,3.32,3
20171001|2017-04-03 23:00,4,3.329,3.329,3.314,3.314,12
20171001|2017-04-03 23:30,4,3.326,3.326,3.326,3.326,1
20171001|2017-04-04 02:00,4,3.312,3.312,3.312,3.312,1
20171001|2017-04-04 02:30,4,3.31,3.31,3.309,3.309,2
20171001|2017-04-04 03:00,4,3.31,3.313,3.309,3.313,5
20171001|2017-04-04 03:30,4,3.309,3.309,3.309,3.309,1
20171001|2017-04-04 04:00,4,3.32,3.32,3.32,3.32,1
20171001|2017-04-04 04:30,4,3.309,3.309,3.302,3.302,2
20171001|2017-04-04 06:00,4,3.333,3.333,3.333,3.333,1
20171001|2017-04-04 06:30,4,3.33,3.335,3.33,3.334,55
20171001|2017-04-04 07:00,4,3.34,3.34,3.328,3.328,54
20171001|2017-04-04 07:30,4,3.33,3.342,3.33,3.342,156
20171001|2017-04-04 08:00,4,3.344,3.362,3.34,3.353,717
20171001|2017-04-04 08:30,4,3.352,3.421,3.351,3.395,911
20171001|2017-04-04 09:00,4,3.395,3.411,3.395,3.397,196
20171001|2017-04-04 09:30,4,3.398,3.411,3.398,3.407,214
20171001|2017-04-04 10:00,4,3.412,3.425,3.412,3.425,379
20171001|2017-04-04 10:30,4,3.425,3.43,3.418,3.423,221
20171001|2017-04-04 11:00,4,3.429,3.432,3.422,3.427,83
20171001|2017-04-04 11:30,4,3.427,3.428,3.417,3.417,371
20171001|2017-04-04 12:00,4,3.415,3.421,3.407,3.421,114
20171001|2017-04-04 12:30,4,3.422,3.427,3.419,3.42,106
20171001|2017-04-04 13:00,4,3.418,3.454,3.417,3.45,904
20171001|2017-04-04 13:30,4,3.45,3.45,3.441,3.443,161
20171001|2017-04-04 14:00,4,3.443,3.444,3.441,3.443,69
20171001|2017-04-04 14:30,4,3.442,3.445,3.44,3.441,129
20171001|2017-04-04 15:00,4,3.44,3.449,3.44,3.449,81
20171001|2017-04-04 15:30,4,3.448,3.448,3.444,3.445,67
20171001|2017-04-04 23:30,5,3.44,3.443,3.44,3.443,2
20171001|2017-04-05 00:00,5,3.445,3.445,3.445,3.445,1
20171001|2017-04-05 00:30,5,3.442,3.442,3.437,3.437,9
20171001|2017-04-05 01:00,5,3.435,3.436,3.435,3.436,2
20171001|2017-04-05 02:00,5,3.439,3.443,3.439,3.443,2
20171001|2017-04-05 02:30,5,3.446,3.446,3.446,3.446,3
20171001|2017-04-05 03:00,5,3.446,3.446,3.435,3.435,7
20171001|2017-04-05 03:30,5,3.439,3.439,3.439,3.439,1
20171001|2017-04-05 04:00,5,3.448,3.448,3.448,3.448,1
20171001|2017-04-05 04:30,5,3.451,3.451,3.448,3.448,2
20171001|2017-04-05 05:00,5,3.447,3.447,3.447,3.447,2
20171001|2017-04-05 05:30,5,3.447,3.447,3.439,3.439,4
20171001|2017-04-05 06:00,5,3.437,3.437,3.433,3.433,102
20171001|2017-04-05 06:30,5,3.433,3.434,3.425,3.425,70
20171001|2017-04-05 07:00,5,3.426,3.448,3.426,3.448,39
20171001|2017-04-05 07:30,5,3.44,3.458,3.434,3.457,219
20171001|2017-04-05 08:00,5,3.455,3.503,3.455,3.482,442
20171001|2017-04-05 08:30,5,3.476,3.483,3.461,3.468,178
20171001|2017-04-05 09:00,5,3.467,3.475,3.455,3.474,109
20171001|2017-04-05 09:30,5,3.466,3.474,3.458,3.474,147
20171001|2017-04-05 10:00,5,3.473,3.479,3.456,3.457,230
20171001|2017-04-05 10:30,5,3.456,3.461,3.441,3.441,177
20171001|2017-04-05 11:00,5,3.44,3.45,3.44,3.449,232
20171001|2017-04-05 11:30,5,3.449,3.449,3.419,3.438,122
20171001|2017-04-05 12:00,5,3.44,3.443,3.437,3.443,168
20171001|2017-04-05 12:30,5,3.442,3.443,3.429,3.442,216
20171001|2017-04-05 13:00,5,3.442,3.442,3.43,3.432,292
20171001|2017-04-05 13:30,5,3.432,3.432,3.424,3.424,45
20171001|2017-04-05 14:00,5,3.423,3.428,3.422,3.428,28
20171001|2017-04-05 14:30,5,3.432,3.442,3.43,3.442,177
20171001|2017-04-05 15:00,5,3.44,3.44,3.437,3.437,12
20171001|2017-04-05 15:30,5,3.435,3.437,3.435,3.437,6
20171001|2017-04-05 23:30,6,3.433,3.433,3.433,3.433,2
20171001|2017-04-06 00:00,6,3.433,3.434,3.432,3.434,3
20171001|2017-04-06 00:30,6,3.432,3.432,3.432,3.432,1
20171001|2017-04-06 01:00,6,3.431,3.431,3.429,3.429,2
20171001|2017-04-06 02:30,6,3.431,3.431,3.431,3.431,6
20171001|2017-04-06 03:00,6,3.431,3.431,3.431,3.431,2
20171001|2017-04-06 03:30,6,3.43,3.43,3.43,3.43,2
20171001|2017-04-06 06:00,6,3.429,3.429,3.429,3.429,1
20171001|2017-04-06 06:30,6,3.426,3.431,3.426,3.431,2
20171001|2017-04-06 07:00,6,3.41,3.412,3.409,3.41,58
20171001|2017-04-06 07:30,6,3.412,3.434,3.411,3.433,55
20171001|2017-04-06 08:00,6,3.446,3.455,3.435,3.435,203
20171001|2017-04-06 08:30,6,3.441,3.45,3.438,3.448,62
20171001|2017-04-06 09:00,6,3.444,3.453,3.442,3.449,97
20171001|2017-04-06 09:30,6,3.439,3.486,3.433,3.482,714
20171001|2017-04-06 10:00,6,3.483,3.487,3.47,3.472,291
20171001|2017-04-06 10:30,6,3.48,3.48,3.459,3.46,95
20171001|2017-04-06 11:00,6,3.46,3.467,3.453,3.453,59
20171001|2017-04-06 11:30,6,3.454,3.459,3.454,3.459,13
20171001|2017-04-06 12:00,6,3.46,3.472,3.459,3.465,97
20171001|2017-04-06 12:30,6,3.468,3.48,3.467,3.475,103
20171001|2017-04-06 13:00,6,3.476,3.49,3.476,3.48,361
20171001|2017-04-06 13:30,6,3.479,3.479,3.467,3.471,124
20171001|2017-04-06 14:00,6,3.469,3.474,3.466,3.466,58
20171001|2017-04-06 14:30,6,3.462,3.463,3.458,3.458,40
20171001|2017-04-06 15:00,6,3.456,3.467,3.456,3.465,13
20171001|2017-04-06 15:30,6,3.458,3.464,3.458,3.462,31
20171001|2017-04-06 20:30,7,3.468,3.468,3.466,3.468,27
20171001|2017-04-06 21:00,7,3.482,3.484,3.482,3.484,10
20171001|2017-04-06 21:30,7,3.483,3.483,3.483,3.483,4
20171001|2017-04-06 23:30,7,3.48,3.48,3.48,3.48,1
20171001|2017-04-07 00:00,7,3.479,3.479,3.479,3.479,1
20171001|2017-04-07 00:30,7,3.472,3.473,3.472,3.473,2
20171001|2017-04-07 04:30,7,3.465,3.477,3.465,3.477,3
20171001|2017-04-07 05:30,7,3.462,3.462,3.462,3.462,2
20171001|2017-04-07 06:00,7,3.44,3.44,3.44,3.44,1
20171001|2017-04-07 06:30,7,3.45,3.453,3.436,3.453,33
20171001|2017-04-07 07:00,7,3.452,3.456,3.444,3.444,73
20171001|2017-04-07 07:30,7,3.448,3.452,3.448,3.448,112
20171001|2017-04-07 08:00,7,3.459,3.465,3.457,3.465,98
20171001|2017-04-07 08:30,7,3.464,3.465,3.441,3.443,235
20171001|2017-04-07 09:00,7,3.446,3.45,3.432,3.439,155
20171001|2017-04-07 09:30,7,3.436,3.447,3.435,3.44,34
20171001|2017-04-07 10:00,7,3.44,3.44,3.424,3.431,227
20171001|2017-04-07 10:30,7,3.428,3.434,3.424,3.429,144
20171001|2017-04-07 11:00,7,3.427,3.434,3.427,3.433,131
20171001|2017-04-07 11:30,7,3.43,3.431,3.42,3.427,214
20171001|2017-04-07 12:00,7,3.424,3.436,3.424,3.427,120
20171001|2017-04-07 12:30,7,3.431,3.431,3.425,3.426,25
20171001|2017-04-07 13:00,7,3.424,3.427,3.419,3.422,285
20171001|2017-04-07 13:30,7,3.423,3.428,3.421,3.426,64
20171001|2017-04-07 14:00,7,3.423,3.423,3.423,3.423,10
20171001|2017-04-07 14:30,7,3.422,3.422,3.422,3.422,3
20171001|2017-04-07 15:00,7,3.419,3.419,3.415,3.415,2
20171001|2017-04-07 15:30,7,3.414,3.417,3.41,3.412,18
20171001|2017-04-09 19:00,10,3.413,3.416,3.413,3.416,6
20171001|2017-04-09 21:00,10,3.415,3.415,3.415,3.415,1
20171001|2017-04-09 23:30,10,3.412,3.412,3.412,3.412,3
20171001|2017-04-10 00:00,10,3.412,3.412,3.411,3.411,8
20171001|2017-04-10 00:30,10,3.41,3.41,3.406,3.407,4
20171001|2017-04-10 01:00,10,3.409,3.409,3.409,3.409,1
20171001|2017-04-10 03:00,10,3.407,3.407,3.407,3.407,1
20171001|2017-04-10 03:30,10,3.415,3.415,3.415,3.415,2
20171001|2017-04-10 04:00,10,3.414,3.418,3.414,3.418,175
20171001|2017-04-10 04:30,10,3.399,3.402,3.399,3.402,5
20171001|2017-04-10 05:30,10,3.415,3.415,3.415,3.415,1
20171001|2017-04-10 06:00,10,3.419,3.443,3.419,3.439,10
20171001|2017-04-10 06:30,10,3.444,3.447,3.443,3.447,4
20171001|2017-04-10 07:00,10,3.45,3.459,3.437,3.443,19
20171001|2017-04-10 07:30,10,3.443,3.443,3.423,3.43,51
20171001|2017-04-10 08:00,10,3.433,3.433,3.41,3.411,73
20171001|2017-04-10 08:30,10,3.415,3.417,3.4,3.407,99
20171001|2017-04-10 09:00,10,3.405,3.416,3.405,3.414,30
20171001|2017-04-10 09:30,10,3.414,3.429,3.414,3.422,35
20171001|2017-04-10 10:30,10,3.415,3.423,3.413,3.414,91
20171001|2017-04-10 11:00,10,3.412,3.412,3.402,3.412,50
20171001|2017-04-10 11:30,10,3.409,3.409,3.402,3.405,29
20171001|2017-04-10 12:00,10,3.405,3.41,3.403,3.41,40
20171001|2017-04-10 12:30,10,3.409,3.412,3.405,3.409,43
20171001|2017-04-10 13:00,10,3.408,3.425,3.405,3.405,211
20171001|2017-04-10 13:30,10,3.405,3.413,3.403,3.409,75
20171001|2017-04-10 14:00,10,3.406,3.406,3.406,3.406,2
20171001|2017-04-10 14:30,10,3.412,3.413,3.41,3.413,12
20171001|2017-04-10 15:00,10,3.411,3.416,3.411,3.416,10
20171001|2017-04-10 15:30,10,3.413,3.416,3.412,3.416,7
20171001|2017-04-10 18:30,11,3.417,3.417,3.417,3.417,1
20171001|2017-04-10 19:00,11,3.427,3.427,3.427,3.427,1
20171001|2017-04-10 20:00,11,3.428,3.428,3.428,3.428,2
20171001|2017-04-10 20:30,11,3.427,3.428,3.424,3.428,11
20171001|2017-04-11 00:00,11,3.425,3.425,3.425,3.425,1
20171001|2017-04-11 01:00,11,3.421,3.421,3.421,3.421,1
20171001|2017-04-11 02:30,11,3.415,3.415,3.413,3.413,2
20171001|2017-04-11 03:00,11,3.417,3.429,3.417,3.426,6
20171001|2017-04-11 03:30,11,3.431,3.431,3.431,3.431,1
20171001|2017-04-11 04:30,11,3.42,3.42,3.411,3.411,3
20171001|2017-04-11 05:30,11,3.419,3.419,3.419,3.419,1
20171001|2017-04-11 06:00,11,3.423,3.423,3.423,3.423,1
20171001|2017-04-11 06:30,11,3.429,3.433,3.426,3.426,40
20171001|2017-04-11 07:00,11,3.424,3.424,3.397,3.402,164
20171001|2017-04-11 07:30,11,3.393,3.399,3.375,3.381,536
20171001|2017-04-11 08:00,11,3.381,3.383,3.364,3.366,395
20171001|2017-04-11 08:30,11,3.363,3.372,3.346,3.353,325
20171001|2017-04-11 09:00,11,3.355,3.359,3.348,3.348,258
20171001|2017-04-11 09:30,11,3.348,3.35,3.344,3.35,134
20171001|2017-04-11 10:00,11,3.351,3.351,3.343,3.345,119
20171001|2017-04-11 10:30,11,3.342,3.342,3.331,3.332,253
20171001|2017-04-11 11:00,11,3.332,3.346,3.326,3.346,111
20171001|2017-04-11 11:30,11,3.344,3.346,3.342,3.343,30
20171001|2017-04-11 12:00,11,3.343,3.343,3.339,3.342,92
20171001|2017-04-11 12:30,11,3.342,3.342,3.33,3.332,113
20171001|2017-04-11 13:00,11,3.332,3.336,3.329,3.336,441
20171001|2017-04-11 13:30,11,3.336,3.344,3.335,3.343,85
20171001|2017-04-11 14:00,11,3.341,3.346,3.341,3.345,19
20171001|2017-04-11 14:30,11,3.347,3.349,3.345,3.348,150
20171001|2017-04-11 15:00,11,3.347,3.347,3.344,3.344,10
20171001|2017-04-11 15:30,11,3.345,3.347,3.344,3.347,59
20171001|2017-04-11 18:00,12,3.348,3.348,3.348,3.348,1
20171001|2017-04-11 19:00,12,3.347,3.347,3.347,3.347,1
20171001|2017-04-11 23:00,12,3.345,3.345,3.345,3.345,1
20171001|2017-04-11 23:30,12,3.346,3.346,3.346,3.346,1
20171001|2017-04-12 01:30,12,3.348,3.348,3.348,3.348,1
20171001|2017-04-12 03:00,12,3.345,3.345,3.345,3.345,2
20171001|2017-04-12 04:30,12,3.352,3.353,3.349,3.349,6
20171001|2017-04-12 05:00,12,3.342,3.342,3.342,3.342,1
20171001|2017-04-12 05:30,12,3.346,3.346,3.346,3.346,1
20171001|2017-04-12 06:00,12,3.342,3.346,3.342,3.346,4
20171001|2017-04-12 06:30,12,3.351,3.358,3.35,3.35,8
20171001|2017-04-12 07:00,12,3.354,3.354,3.334,3.334,11
20171001|2017-04-12 07:30,12,3.335,3.335,3.324,3.328,11
20171001|2017-04-12 08:00,12,3.331,3.373,3.331,3.359,74
20171001|2017-04-12 08:30,12,3.362,3.365,3.35,3.351,141
20171001|2017-04-12 09:00,12,3.354,3.368,3.354,3.36,57
20171001|2017-04-12 09:30,12,3.362,3.374,3.362,3.37,185
20171001|2017-04-12 10:00,12,3.373,3.375,3.359,3.362,312
20171001|2017-04-12 10:30,12,3.364,3.369,3.352,3.369,42
20171001|2017-04-12 11:00,12,3.368,3.37,3.364,3.365,26
20171001|2017-04-12 11:30,12,3.365,3.37,3.363,3.37,81
20171001|2017-04-12 12:00,12,3.373,3.381,3.371,3.378,29
20171001|2017-04-12 12:30,12,3.376,3.379,3.373,3.373,92
20171001|2017-04-12 13:00,12,3.375,3.377,3.366,3.368,168
20171001|2017-04-12 13:30,12,3.367,3.368,3.363,3.367,53
20171001|2017-04-12 14:00,12,3.364,3.365,3.364,3.364,14
20171001|2017-04-12 14:30,12,3.366,3.366,3.359,3.363,26
20171001|2017-04-12 15:00,12,3.363,3.368,3.363,3.368,46
20171001|2017-04-12 15:30,12,3.367,3.367,3.364,3.364,33
20171001|2017-04-12 21:30,13,3.36,3.36,3.36,3.36,3
20171001|2017-04-13 00:00,13,3.351,3.351,3.351,3.351,1
20171001|2017-04-13 00:30,13,3.346,3.348,3.346,3.348,2
20171001|2017-04-13 02:00,13,3.34,3.34,3.34,3.34,1
20171001|2017-04-13 03:00,13,3.34,3.34,3.34,3.34,1
20171001|2017-04-13 03:30,13,3.344,3.344,3.344,3.344,1
20171001|2017-04-13 04:00,13,3.346,3.348,3.346,3.348,2
20171001|2017-04-13 04:30,13,3.343,3.343,3.343,3.343,1
20171001|2017-04-13 05:30,13,3.348,3.348,3.348,3.348,1
20171001|2017-04-13 06:00,13,3.358,3.36,3.358,3.36,4
20171001|2017-04-13 06:30,13,3.356,3.357,3.356,3.357,10
20171001|2017-04-13 07:00,13,3.36,3.364,3.36,3.364,20
20171001|2017-04-13 07:30,13,3.351,3.36,3.347,3.358,26
20171001|2017-04-13 08:00,13,3.36,3.41,3.36,3.41,116
20171001|2017-04-13 08:30,13,3.402,3.407,3.389,3.391,119
20171001|2017-04-13 09:00,13,3.39,3.404,3.39,3.402,83
20171001|2017-04-13 09:30,13,3.405,3.405,3.38,3.389,249
20171001|2017-04-13 10:00,13,3.39,3.39,3.365,3.366,289
20171001|2017-04-13 10:30,13,3.367,3.374,3.366,3.366,76
20171001|2017-04-13 11:00,13,3.367,3.378,3.367,3.378,417
20171001|2017-04-13 11:30,13,3.38,3.381,3.373,3.379,27
20171001|2017-04-13 12:00,13,3.381,3.4,3.38,3.396,90
20171001|2017-04-13 12:30,13,3.393,3.398,3.392,3.394,166
20171001|2017-04-13 13:00,13,3.396,3.415,3.394,3.415,190
20171001|2017-04-13 13:30,13,3.415,3.417,3.402,3.412,132
20171001|2017-04-13 14:00,13,3.412,3.414,3.41,3.411,29
20171001|2017-04-13 14:30,13,3.415,3.418,3.41,3.411,22
20171001|2017-04-13 15:30,13,3.418,3.421,3.418,3.42,20
20171001|2017-04-16 17:30,17,3.4,3.4,3.385,3.385,4
20171001|2017-04-16 18:00,17,3.38,3.385,3.38,3.385,2
20171001|2017-04-16 19:00,17,3.383,3.383,3.383,3.383,1
20171001|2017-04-16 20:30,17,3.389,3.389,3.389,3.389,1
20171001|2017-04-16 22:00,17,3.388,3.388,3.388,3.388,15
20171001|2017-04-17 00:30,17,3.392,3.392,3.392,3.392,2
20171001|2017-04-17 05:30,17,3.377,3.378,3.377,3.378,6
20171001|2017-04-17 06:00,17,3.391,3.391,3.391,3.391,2
20171001|2017-04-17 06:30,17,3.396,3.396,3.383,3.383,2
20171001|2017-04-17 07:00,17,3.37,3.37,3.37,3.37,3
20171001|2017-04-17 07:30,17,3.37,3.378,3.368,3.378,55
20171001|2017-04-17 08:00,17,3.373,3.375,3.358,3.362,137
20171001|2017-04-17 08:30,17,3.363,3.386,3.363,3.385,146
20171001|2017-04-17 09:00,17,3.385,3.42,3.385,3.411,274
20171001|2017-04-17 09:30,17,3.41,3.414,3.407,3.408,13
20171001|2017-04-17 10:00,17,3.412,3.426,3.405,3.425,39
20171001|2017-04-17 10:30,17,3.423,3.423,3.411,3.411,20
20171001|2017-04-17 11:00,17,3.411,3.411,3.4,3.401,41
20171001|2017-04-17 11:30,17,3.4,3.403,3.396,3.399,60
20171001|2017-04-17 12:00,17,3.402,3.402,3.395,3.398,29
20171001|2017-04-17 12:30,17,3.396,3.397,3.377,3.38,66
20171001|2017-04-17 13:00,17,3.379,3.382,3.367,3.367,215
20171001|2017-04-17 13:30,17,3.37,3.373,3.37,3.373,26
20171001|2017-04-17 14:00,17,3.375,3.375,3.371,3.371,6
20171001|2017-04-17 14:30,17,3.372,3.372,3.368,3.371,11
20171001|2017-04-17 15:00,17,3.372,3.372,3.368,3.368,9
20171001|2017-04-17 15:30,17,3.368,3.368,3.368,3.368,2
20171001|2017-04-17 19:00,18,3.36,3.36,3.36,3.36,1
20171001|2017-04-17 21:00,18,3.36,3.36,3.36,3.36,1
20171001|2017-04-17 23:30,18,3.361,3.361,3.361,3.361,2
20171001|2017-04-18 00:00,18,3.361,3.361,3.361,3.361,1
20171001|2017-04-18 00:30,18,3.36,3.36,3.358,3.358,2
20171001|2017-04-18 01:00,18,3.355,3.358,3.355,3.358,6
20171001|2017-04-18 01:30,18,3.354,3.354,3.354,3.354,2
20171001|2017-04-18 02:00,18,3.361,3.362,3.361,3.362,2
20171001|2017-04-18 02:30,18,3.361,3.361,3.356,3.356,6
20171001|2017-04-18 03:30,18,3.353,3.357,3.353,3.357,5
20171001|2017-04-18 04:30,18,3.355,3.355,3.34,3.34,4
20171001|2017-04-18 05:00,18,3.34,3.35,3.34,3.35,4
20171001|2017-04-18 05:30,18,3.36,3.36,3.36,3.36,1
20171001|2017-04-18 06:00,18,3.355,3.355,3.337,3.337,17
20171001|2017-04-18 06:30,18,3.34,3.345,3.337,3.345,36
20171001|2017-04-18 07:00,18,3.347,3.351,3.342,3.346,254
20171001|2017-04-18 07:30,18,3.356,3.358,3.34,3.341,219
20171001|2017-04-18 08:00,18,3.335,3.36,3.327,3.36,382
20171001|2017-04-18 08:30,18,3.35,3.374,3.348,3.372,355
20171001|2017-04-18 09:00,18,3.372,3.379,3.361,3.37,99
20171001|2017-04-18 09:30,18,3.369,3.369,3.361,3.361,26
20171001|2017-04-18 10:00,18,3.36,3.369,3.357,3.369,48
20171001|2017-04-18 10:30,18,3.368,3.368,3.347,3.347,10
20171001|2017-04-18 11:00,18,3.345,3.347,3.341,3.343,83
20171001|2017-04-18 11:30,18,3.343,3.354,3.342,3.349,116
20171001|2017-04-18 12:00,18,3.348,3.349,3.347,3.347,57
20171001|2017-04-18 12:30,18,3.349,3.353,3.336,3.341,278
20171001|2017-04-18 13:00,18,3.34,3.36,3.338,3.355,601
20171001|2017-04-18 13:30,18,3.355,3.356,3.353,3.356,263
20171001|2017-04-18 14:00,18,3.351,3.353,3.351,3.353,12
20171001|2017-04-18 14:30,18,3.353,3.359,3.353,3.359,122
20171001|2017-04-18 15:00,18,3.356,3.357,3.356,3.356,28
20171001|2017-04-18 23:30,19,3.361,3.361,3.361,3.361,1
20171001|2017-04-19 00:30,19,3.352,3.352,3.351,3.351,2
20171001|2017-04-19 02:30,19,3.353,3.353,3.353,3.353,1
20171001|2017-04-19 03:00,19,3.351,3.351,3.35,3.35,2
20171001|2017-04-19 05:00,19,3.366,3.366,3.366,3.366,1
20171001|2017-04-19 05:30,19,3.368,3.368,3.368,3.368,1
20171001|2017-04-19 06:00,19,3.372,3.374,3.371,3.371,3
20171001|2017-04-19 06:30,19,3.376,3.39,3.375,3.39,33
20171001|2017-04-19 07:00,19,3.385,3.4,3.385,3.397,27
20171001|2017-04-19 07:30,19,3.396,3.405,3.396,3.396,148
20171001|2017-04-19 08:00,19,3.395,3.408,3.391,3.395,198
20171001|2017-04-19 08:30,19,3.398,3.403,3.385,3.403,68
20171001|2017-04-19 09:00,19,3.4,3.416,3.397,3.402,129
20171001|2017-04-19 09:30,19,3.403,3.411,3.4,3.402,133
20171001|2017-04-19 10:00,19,3.403,3.411,3.396,3.399,98
20171001|2017-04-19 10:30,19,3.398,3.402,3.393,3.402,68
20171001|2017-04-19 11:00,19,3.407,3.411,3.403,3.403,54
20171001|2017-04-19 11:30,19,3.405,3.406,3.396,3.397,169
20171001|2017-04-19 12:00,19,3.397,3.412,3.393,3.411,345
20171001|2017-04-19 12:30,19,3.414,3.418,3.385,3.391,1117
20171001|2017-04-19 13:00,19,3.393,3.396,3.379,3.382,1273
20171001|2017-04-19 13:30,19,3.382,3.384,3.379,3.382,639
20171001|2017-04-19 14:00,19,3.385,3.385,3.383,3.383,7
20171001|2017-04-19 14:30,19,3.382,3.382,3.382,3.382,6
20171001|2017-04-19 15:00,19,3.384,3.386,3.384,3.386,44
20171001|2017-04-19 15:30,19,3.386,3.386,3.385,3.385,11
20171001|2017-04-19 17:30,20,3.38,3.38,3.38,3.38,1
20171001|2017-04-19 18:00,20,3.377,3.377,3.374,3.374,2
20171001|2017-04-19 23:30,20,3.385,3.385,3.385,3.385,1
20171001|2017-04-20 00:30,20,3.384,3.384,3.384,3.384,2
20171001|2017-04-20 01:00,20,3.383,3.383,3.383,3.383,1
20171001|2017-04-20 02:00,20,3.387,3.387,3.387,3.387,1
20171001|2017-04-20 02:30,20,3.385,3.385,3.385,3.385,2
20171001|2017-04-20 03:00,20,3.385,3.385,3.385,3.385,2
20171001|2017-04-20 04:00,20,3.384,3.387,3.384,3.387,2
20171001|2017-04-20 05:30,20,3.382,3.382,3.382,3.382,1
20171001|2017-04-20 06:00,20,3.392,3.405,3.392,3.405,3
20171001|2017-04-20 06:30,20,3.393,3.393,3.388,3.389,4
20171001|2017-04-20 07:00,20,3.39,3.393,3.38,3.393,38
20171001|2017-04-20 07:30,20,3.381,3.381,3.37,3.378,7
20171001|2017-04-20 08:00,20,3.382,3.382,3.365,3.373,401
20171001|2017-04-20 08:30,20,3.374,3.387,3.374,3.374,78
20171001|2017-04-20 09:00,20,3.374,3.374,3.355,3.364,217
20171001|2017-04-20 09:30,20,3.362,3.37,3.344,3.36,638
20171001|2017-04-20 10:00,20,3.361,3.363,3.354,3.357,168
20171001|2017-04-20 10:30,20,3.362,3.369,3.358,3.36,184
20171001|2017-04-20 11:00,20,3.357,3.357,3.352,3.353,48
20171001|2017-04-20 11:30,20,3.353,3.359,3.349,3.351,36
20171001|2017-04-20 12:00,20,3.351,3.353,3.345,3.347,147
20171001|2017-04-20 12:30,20,3.347,3.357,3.347,3.357,55
20171001|2017-04-20 13:00,20,3.357,3.366,3.353,3.363,687
20171001|2017-04-20 13:30,20,3.363,3.365,3.362,3.362,46
20171001|2017-04-20 14:00,20,3.362,3.362,3.362,3.362,22
20171001|2017-04-20 14:30,20,3.362,3.362,3.361,3.361,7
20171001|2017-04-20 15:00,20,3.364,3.366,3.364,3.366,28
20171001|2017-04-20 18:30,21,3.369,3.369,3.358,3.358,5
20171001|2017-04-20 19:00,21,3.366,3.368,3.366,3.368,2
20171001|2017-04-20 21:30,21,3.367,3.367,3.367,3.367,1
20171001|2017-04-20 23:00,21,3.369,3.371,3.369,3.371,2
20171001|2017-04-20 23:30,21,3.372,3.373,3.37,3.373,9
20171001|2017-04-21 00:00,21,3.371,3.371,3.367,3.367,8
20171001|2017-04-21 00:30,21,3.37,3.371,3.369,3.371,3
20171001|2017-04-21 01:00,21,3.37,3.37,3.37,3.37,1
20171001|2017-04-21 01:30,21,3.37,3.37,3.37,3.37,2
20171001|2017-04-21 02:00,21,3.38,3.38,3.378,3.378,3
20171001|2017-04-21 03:30,21,3.38,3.38,3.38,3.38,1
20171001|2017-04-21 05:00,21,3.373,3.373,3.373,3.373,3
20171001|2017-04-21 05:30,21,3.375,3.379,3.373,3.379,8
20171001|2017-04-21 06:00,21,3.379,3.379,3.374,3.374,3
20171001|2017-04-21 06:30,21,3.371,3.372,3.37,3.372,3
20171001|2017-04-21 07:00,21,3.362,3.368,3.356,3.356,13
20171001|2017-04-21 07:30,21,3.358,3.37,3.358,3.368,8
20171001|2017-04-21 08:00,21,3.376,3.379,3.366,3.371,54
20171001|2017-04-21 08:30,21,3.366,3.374,3.361,3.365,51
20171001|2017-04-21 09:00,21,3.367,3.368,3.361,3.367,46
20171001|2017-04-21 09:30,21,3.366,3.369,3.361,3.367,97
20171001|2017-04-21 10:00,21,3.364,3.366,3.355,3.355,45
20171001|2017-04-21 10:30,21,3.355,3.36,3.354,3.358,28
20171001|2017-04-21 11:00,21,3.356,3.358,3.28,3.306,2767
20171001|2017-04-21 11:30,21,3.308,3.309,3.303,3.303,114
20171001|2017-04-21 12:00,21,3.305,3.32,3.304,3.32,272
20171001|2017-04-21 12:30,21,3.318,3.323,3.314,3.319,167
20171001|2017-04-21 13:00,21,3.32,3.324,3.306,3.308,442
20171001|2017-04-21 13:30,21,3.309,3.312,3.307,3.307,196
20171001|2017-04-21 14:00,21,3.308,3.311,3.307,3.311,12
20171001|2017-04-21 14:30,21,3.311,3.311,3.31,3.31,10
20171001|2017-04-21 15:00,21,3.316,3.316,3.311,3.311,7
20171001|2017-04-21 15:30,21,3.307,3.307,3.307,3.307,2
20171001|2017-04-23 17:00,24,3.32,3.34,3.32,3.34,3
20171001|2017-04-23 17:30,24,3.321,3.321,3.32,3.32,4
20171001|2017-04-23 22:00,24,3.328,3.328,3.327,3.327,10
20171001|2017-04-23 23:30,24,3.328,3.328,3.327,3.327,6
20171001|2017-04-24 00:00,24,3.324,3.328,3.324,3.326,6
20171001|2017-04-24 01:00,24,3.328,3.329,3.328,3.329,2
20171001|2017-04-24 02:00,24,3.327,3.328,3.327,3.328,4
20171001|2017-04-24 02:30,24,3.328,3.329,3.328,3.329,3
20171001|2017-04-24 03:00,24,3.327,3.327,3.327,3.327,2
20171001|2017-04-24 05:00,24,3.323,3.323,3.323,3.323,3
20171001|2017-04-24 06:00,24,3.319,3.319,3.319,3.319,2
20171001|2017-04-24 06:30,24,3.331,3.331,3.329,3.329,5
20171001|2017-04-24 07:00,24,3.306,3.306,3.28,3.29,29
20171001|2017-04-24 07:30,24,3.289,3.295,3.287,3.295,47
20171001|2017-04-24 08:00,24,3.3,3.3,3.277,3.279,172
20171001|2017-04-24 08:30,24,3.275,3.277,3.255,3.258,702
20171001|2017-04-24 09:00,24,3.258,3.27,3.253,3.269,216
20171001|2017-04-24 09:30,24,3.267,3.27,3.251,3.264,455
20171001|2017-04-24 10:00,24,3.264,3.288,3.264,3.272,376
20171001|2017-04-24 10:30,24,3.272,3.292,3.271,3.288,174
20171001|2017-04-24 11:00,24,3.285,3.311,3.285,3.298,298
20171001|2017-04-24 11:30,24,3.297,3.312,3.294,3.298,39
20171001|2017-04-24 12:00,24,3.295,3.298,3.289,3.292,19
20171001|2017-04-24 12:30,24,3.291,3.295,3.289,3.29,87
20171001|2017-04-24 13:00,24,3.287,3.293,3.281,3.285,444
20171001|2017-04-24 13:30,24,3.284,3.284,3.279,3.279,53
20171001|2017-04-24 14:00,24,3.28,3.282,3.28,3.282,7
20171001|2017-04-24 14:30,24,3.285,3.287,3.282,3.287,14
20171001|2017-04-24 15:00,24,3.289,3.289,3.286,3.288,8
20171001|2017-04-24 15:30,24,3.288,3.288,3.286,3.286,2
20171001|2017-04-24 18:30,25,3.281,3.281,3.281,3.281,1
20171001|2017-04-24 19:00,25,3.28,3.28,3.279,3.279,2
20171001|2017-04-24 22:00,25,3.292,3.292,3.292,3.292,1
20171001|2017-04-24 23:30,25,3.293,3.293,3.292,3.293,5
20171001|2017-04-25 00:30,25,3.282,3.282,3.282,3.282,1
20171001|2017-04-25 03:00,25,3.285,3.285,3.285,3.285,2
20171001|2017-04-25 03:30,25,3.285,3.294,3.285,3.294,3
20171001|2017-04-25 04:30,25,3.293,3.293,3.293,3.293,3
20171001|2017-04-25 05:30,25,3.294,3.294,3.294,3.294,1
20171001|2017-04-25 06:30,25,3.286,3.288,3.282,3.288,5
20171001|2017-04-25 07:00,25,3.288,3.305,3.278,3.278,73
20171001|2017-04-25 07:30,25,3.283,3.296,3.281,3.29,275
20171001|2017-04-25 08:00,25,3.291,3.291,3.265,3.273,488
20171001|2017-04-25 08:30,25,3.275,3.281,3.268,3.272,59
20171001|2017-04-25 09:00,25,3.268,3.27,3.263,3.265,287
20171001|2017-04-25 09:30,25,3.267,3.279,3.261,3.261,320
20171001|2017-04-25 10:00,25,3.261,3.263,3.257,3.259,315
20171001|2017-04-25 10:30,25,3.255,3.263,3.253,3.263,16
20171001|2017-04-25 11:00,25,3.262,3.269,3.262,3.267,73
20171001|2017-04-25 11:30,25,3.269,3.272,3.269,3.269,32
20171001|2017-04-25 12:00,25,3.269,3.27,3.264,3.267,42
20171001|2017-04-25 12:30,25,3.267,3.276,3.265,3.276,153
20171001|2017-04-25 13:00,25,3.275,3.295,3.265,3.286,630
20171001|2017-04-25 13:30,25,3.287,3.293,3.283,3.293,261
20171001|2017-04-25 14:00,25,3.291,3.295,3.291,3.295,13
20171001|2017-04-25 14:30,25,3.297,3.302,3.297,3.297,44
20171001|2017-04-25 15:00,25,3.301,3.302,3.3,3.3,11
20171001|2017-04-25 17:30,26,3.291,3.291,3.288,3.291,5
20171001|2017-04-25 21:30,26,3.299,3.299,3.299,3.299,1
20171001|2017-04-25 22:30,26,3.303,3.308,3.303,3.308,2
20171001|2017-04-25 23:30,26,3.303,3.306,3.303,3.306,2
20171001|2017-04-26 00:00,26,3.308,3.308,3.308,3.308,3
20171001|2017-04-26 01:00,26,3.307,3.307,3.307,3.307,1
20171001|2017-04-26 01:30,26,3.304,3.304,3.303,3.303,4
20171001|2017-04-26 02:00,26,3.305,3.305,3.305,3.305,2
20171001|2017-04-26 02:30,26,3.308,3.308,3.308,3.308,1
20171001|2017-04-26 04:00,26,3.31,3.31,3.31,3.31,4
20171001|2017-04-26 05:00,26,3.32,3.329,3.32,3.329,30
20171001|2017-04-26 05:30,26,3.329,3.334,3.329,3.334,4
20171001|2017-04-26 06:00,26,3.336,3.34,3.329,3.329,3
20171001|2017-04-26 06:30,26,3.329,3.332,3.328,3.328,63
20171001|2017-04-26 07:00,26,3.331,3.336,3.32,3.32,38
20171001|2017-04-26 07:30,26,3.317,3.317,3.31,3.313,23
20171001|2017-04-26 08:00,26,3.315,3.363,3.312,3.354,826
20171001|2017-04-26 08:30,26,3.352,3.363,3.35,3.36,468
20171001|2017-04-26 09:00,26,3.359,3.361,3.35,3.356,274
20171001|2017-04-26 09:30,26,3.357,3.375,3.354,3.373,463
20171001|2017-04-26 10:00,26,3.371,3.378,3.37,3.378,1261
20171001|2017-04-26 10:30,26,3.378,3.38,3.36,3.368,1135
20171001|2017-04-26 11:00,26,3.37,3.374,3.368,3.368,23
20171001|2017-04-26 11:30,26,3.367,3.371,3.364,3.368,82
20171001|2017-04-26 12:00,26,3.37,3.38,3.368,3.379,154
20171001|2017-04-26 12:30,26,3.377,3.383,3.371,3.374,307
20171001|2017-04-26 13:00,26,3.377,3.387,3.377,3.377,2576
20171001|2017-04-26 13:30,26,3.377,3.38,3.369,3.372,514
20171001|2017-04-26 14:00,26,3.372,3.375,3.371,3.375,37
20171001|2017-04-26 14:30,26,3.384,3.384,3.377,3.377,64
20171001|2017-04-26 15:00,26,3.376,3.379,3.375,3.378,15
20171001|2017-04-26 15:30,26,3.376,3.379,3.372,3.372,26
20171001|2017-04-26 22:30,27,3.368,3.368,3.368,3.368,1
20171001|2017-04-27 00:00,27,3.367,3.367,3.367,3.367,1
20171001|2017-04-27 01:00,27,3.365,3.365,3.365,3.365,7
20171001|2017-04-27 03:00,27,3.374,3.374,3.374,3.374,1
20171001|2017-04-27 03:30,27,3.373,3.373,3.373,3.373,7
20171001|2017-04-27 04:00,27,3.366,3.366,3.366,3.366,1
20171001|2017-04-27 04:30,27,3.365,3.373,3.365,3.373,7
20171001|2017-04-27 05:30,27,3.367,3.367,3.365,3.365,5
20171001|2017-04-27 06:00,27,3.361,3.361,3.355,3.355,13
20171001|2017-04-27 06:30,27,3.353,3.357,3.344,3.344,28
20171001|2017-04-27 07:00,27,3.34,3.348,3.332,3.346,343
20171001|2017-04-27 07:30,27,3.353,3.353,3.339,3.339,60
20171001|2017-04-27 08:00,27,3.341,3.346,3.328,3.338,260
20171001|2017-04-27 08:30,27,3.339,3.36,3.339,3.339,161
20171001|2017-04-27 09:00,27,3.335,3.339,3.333,3.335,109
20171001|2017-04-27 09:30,27,3.348,3.376,3.348,3.361,542
20171001|2017-04-27 10:00,27,3.364,3.369,3.332,3.347,107
20171001|2017-04-27 10:30,27,3.348,3.354,3.346,3.351,20
20171001|2017-04-27 11:00,27,3.347,3.349,3.344,3.349,15
20171001|2017-04-27 11:30,27,3.351,3.36,3.35,3.35,22
20171001|2017-04-27 12:00,27,3.348,3.35,3.343,3.346,15
20171001|2017-04-27 12:30,27,3.354,3.361,3.353,3.359,39
20171001|2017-04-27 13:00,27,3.362,3.366,3.343,3.357,249
20171001|2017-04-27 13:30,27,3.357,3.357,3.353,3.355,71
20171001|2017-04-27 14:00,27,3.35,3.35,3.348,3.348,28
20171001|2017-04-27 14:30,27,3.347,3.352,3.347,3.352,73
20171001|2017-04-27 15:00,27,3.35,3.353,3.35,3.353,4
20171001|2017-04-27 21:30,28,3.367,3.367,3.367,3.367,1
20171001|2017-04-27 23:30,28,3.37,3.37,3.368,3.368,4
20171001|2017-04-28 00:00,28,3.367,3.367,3.367,3.367,1
20171001|2017-04-28 00:30,28,3.363,3.365,3.358,3.358,8
20171001|2017-04-28 01:00,28,3.367,3.367,3.364,3.364,4
20171001|2017-04-28 01:30,28,3.363,3.363,3.363,3.363,1
20171001|2017-04-28 02:00,28,3.365,3.365,3.361,3.361,4
20171001|2017-04-28 03:00,28,3.359,3.359,3.359,3.359,1
20171001|2017-04-28 04:30,28,3.37,3.37,3.37,3.37,3
20171001|2017-04-28 05:00,28,3.37,3.37,3.363,3.363,10
20171001|2017-04-28 05:30,28,3.367,3.367,3.361,3.361,9
20171001|2017-04-28 06:00,28,3.348,3.348,3.348,3.348,5
20171001|2017-04-28 06:30,28,3.344,3.35,3.344,3.35,4
20171001|2017-04-28 07:00,28,3.349,3.37,3.349,3.368,162
20171001|2017-04-28 07:30,28,3.365,3.38,3.362,3.377,463
20171001|2017-04-28 08:00,28,3.38,3.397,3.38,3.39,959
20171001|2017-04-28 08:30,28,3.39,3.39,3.376,3.382,192
20171001|2017-04-28 09:00,28,3.381,3.391,3.378,3.389,302
20171001|2017-04-28 09:30,28,3.39,3.392,3.385,3.389,164
20171001|2017-04-28 10:00,28,3.388,3.393,3.385,3.385,95
20171001|2017-04-28 10:30,28,3.385,3.387,3.382,3.383,104
20171001|2017-04-28 11:00,28,3.384,3.39,3.384,3.384,51
20171001|2017-04-28 11:30,28,3.384,3.391,3.384,3.39,263
20171001|2017-04-28 12:00,28,3.39,3.39,3.388,3.389,32
20171001|2017-04-28 12:30,28,3.389,3.397,3.389,3.39,108
20171001|2017-04-28 13:00,28,3.386,3.387,3.371,3.377,1132
20171001|2017-04-28 13:30,28,3.377,3.379,3.372,3.379,262
20171001|2017-04-28 14:00,28,3.378,3.38,3.376,3.376,6
20171001|2017-04-28 14:30,28,3.377,3.382,3.376,3.379,258
20171001|2017-04-28 15:00,28,3.371,3.371,3.364,3.366,12
20171001|2017-04-28 15:30,28,3.366,3.366,3.366,3.366,3
20171001|2017-04-30 17:00,1,3.358,3.363,3.358,3.363,3
20171001|2017-04-30 18:00,1,3.369,3.369,3.369,3.369,5
20171001|2017-05-01 00:00,1,3.38,3.38,3.38,3.38,1
20171001|2017-05-01 02:30,1,3.376,3.376,3.376,3.376,1
20171001|2017-05-01 03:30,1,3.384,3.385,3.384,3.385,2
20171001|2017-05-01 04:00,1,3.387,3.387,3.387,3.387,1
20171001|2017-05-01 05:00,1,3.384,3.384,3.384,3.384,2
20171001|2017-05-01 06:00,1,3.38,3.386,3.38,3.386,9
20171001|2017-05-01 06:30,1,3.391,3.396,3.391,3.391,14
20171001|2017-05-01 07:00,1,3.395,3.4,3.395,3.4,4
20171001|2017-05-01 07:30,1,3.391,3.391,3.365,3.371,85
20171001|2017-05-01 08:00,1,3.371,3.371,3.345,3.358,288
20171001|2017-05-01 08:30,1,3.356,3.368,3.345,3.368,267
20171001|2017-05-01 09:00,1,3.37,3.372,3.356,3.36,408
20171001|2017-05-01 09:30,1,3.355,3.355,3.347,3.347,185
20171001|2017-05-01 10:00,1,3.346,3.35,3.329,3.33,517
20171001|2017-05-01 10:30,1,3.329,3.33,3.308,3.326,541
20171001|2017-05-01 11:00,1,3.32,3.32,3.303,3.305,209
20171001|2017-05-01 11:30,1,3.303,3.314,3.3,3.313,455
20171001|2017-05-01 12:00,1,3.314,3.324,3.313,3.318,141
20171001|2017-05-01 12:30,1,3.313,3.313,3.304,3.304,305
20171001|2017-05-01 13:00,1,3.315,3.318,3.307,3.314,237
20171001|2017-05-01 13:30,1,3.314,3.322,3.314,3.32,49
20171001|2017-05-01 14:00,1,3.321,3.321,3.319,3.32,14
20171001|2017-05-01 14:30,1,3.321,3.326,3.321,3.325,136
20171001|2017-05-01 15:00,1,3.327,3.328,3.324,3.324,36
20171001|2017-05-01 23:30,2,3.319,3.319,3.319,3.319,2
20171001|2017-05-02 00:00,2,3.314,3.314,3.314,3.314,12
20171001|2017-05-02 00:30,2,3.314,3.324,3.314,3.318,6
20171001|2017-05-02 02:00,2,3.315,3.322,3.315,3.322,4
20171001|2017-05-02 02:30,2,3.321,3.321,3.321,3.321,2
20171001|2017-05-02 03:00,2,3.322,3.322,3.316,3.316,6
20171001|2017-05-02 05:00,2,3.324,3.324,3.318,3.318,3
20171001|2017-05-02 06:00,2,3.312,3.312,3.312,3.312,5
20171001|2017-05-02 06:30,2,3.316,3.324,3.316,3.324,22
20171001|2017-05-02 07:00,2,3.325,3.327,3.303,3.303,16
20171001|2017-05-02 07:30,2,3.301,3.307,3.291,3.306,661
20171001|2017-05-02 08:00,2,3.308,3.333,3.306,3.333,270
20171001|2017-05-02 08:30,2,3.332,3.369,3.331,3.356,344
20171001|2017-05-02 09:00,2,3.356,3.359,3.317,3.322,434
20171001|2017-05-02 09:30,2,3.318,3.323,3.304,3.317,231
20171001|2017-05-02 10:00,2,3.314,3.318,3.307,3.311,124
20171001|2017-05-02 10:30,2,3.309,3.316,3.3,3.31,74
20171001|2017-05-02 11:00,2,3.306,3.31,3.304,3.31,27
20171001|2017-05-02 11:30,2,3.31,3.31,3.306,3.306,41
20171001|2017-05-02 12:00,2,3.306,3.306,3.292,3.298,120
20171001|2017-05-02 12:30,2,3.294,3.295,3.287,3.293,146
20171001|2017-05-02 13:00,2,3.294,3.305,3.293,3.304,363
20171001|2017-05-02 13:30,2,3.305,3.308,3.302,3.308,45
20171001|2017-05-02 14:00,2,3.308,3.308,3.298,3.298,126
20171001|2017-05-02 14:30,2,3.295,3.296,3.292,3.295,31
20171001|2017-05-02 15:00,2,3.295,3.297,3.294,3.297,6
20171001|2017-05-02 15:30,2,3.297,3.297,3.291,3.291,3
20171001|2017-05-02 21:30,3,3.291,3.291,3.291,3.291,1
20171001|2017-05-02 23:00,3,3.292,3.292,3.292,3.292,1
20171001|2017-05-02 23:30,3,3.289,3.289,3.287,3.287,3
20171001|2017-05-03 00:30,3,3.287,3.287,3.287,3.287,2
20171001|2017-05-03 01:00,3,3.289,3.289,3.289,3.289,1
20171001|2017-05-03 01:30,3,3.289,3.289,3.289,3.289,1
20171001|2017-05-03 02:00,3,3.289,3.29,3.289,3.29,4
20171001|2017-05-03 02:30,3,3.289,3.299,3.289,3.299,4
20171001|2017-05-03 05:00,3,3.297,3.297,3.297,3.297,1
20171001|2017-05-03 05:30,3,3.304,3.304,3.304,3.304,1
20171001|2017-05-03 06:00,3,3.299,3.312,3.299,3.311,20
20171001|2017-05-03 06:30,3,3.305,3.305,3.297,3.298,13
20171001|2017-05-03 07:00,3,3.305,3.317,3.305,3.309,120
20171001|2017-05-03 07:30,3,3.311,3.311,3.301,3.301,65
20171001|2017-05-03 08:00,3,3.301,3.303,3.285,3.302,206
20171001|2017-05-03 08:30,3,3.297,3.33,3.294,3.323,741
20171001|2017-05-03 09:00,3,3.317,3.325,3.31,3.313,75
20171001|2017-05-03 09:30,3,3.317,3.325,3.316,3.317,53
20171001|2017-05-03 10:00,3,3.315,3.323,3.313,3.323,92
20171001|2017-05-03 10:30,3,3.319,3.325,3.319,3.325,5
20171001|2017-05-03 11:00,3,3.325,3.326,3.323,3.323,46
20171001|2017-05-03 11:30,3,3.327,3.33,3.327,3.328,72
20171001|2017-05-03 12:00,3,3.328,3.335,3.328,3.33,77
20171001|2017-05-03 12:30,3,3.331,3.335,3.331,3.334,47
20171001|2017-05-03 13:00,3,3.337,3.342,3.334,3.335,187
20171001|2017-05-03 13:30,3,3.335,3.335,3.328,3.329,48
20171001|2017-05-03 14:00,3,3.331,3.331,3.329,3.329,24
20171001|2017-05-03 14:30,3,3.328,3.328,3.327,3.327,10
20171001|2017-05-03 15:00,3,3.325,3.325,3.325,3.325,1
20171001|2017-05-04 00:30,4,3.331,3.331,3.331,3.331,2
20171001|2017-05-04 01:30,4,3.331,3.331,3.329,3.329,2
20171001|2017-05-04 03:30,4,3.327,3.327,3.327,3.327,1
20171001|2017-05-04 04:00,4,3.341,3.341,3.338,3.338,2
20171001|2017-05-04 04:30,4,3.345,3.36,3.345,3.36,53
20171001|2017-05-04 05:30,4,3.34,3.34,3.34,3.34,1
20171001|2017-05-04 06:00,4,3.344,3.346,3.331,3.334,23
20171001|2017-05-04 06:30,4,3.342,3.342,3.34,3.341,3
20171001|2017-05-04 07:00,4,3.347,3.347,3.345,3.345,9
20171001|2017-05-04 07:30,4,3.348,3.35,3.334,3.346,95
20171001|2017-05-04 08:00,4,3.341,3.348,3.336,3.336,127
20171001|2017-05-04 08:30,4,3.336,3.343,3.325,3.332,123
20171001|2017-05-04 09:00,4,3.332,3.338,3.331,3.335,183
20171001|2017-05-04 09:30,4,3.32,3.328,3.307,3.321,445
20171001|2017-05-04 10:00,4,3.322,3.335,3.321,3.328,296
20171001|2017-05-04 10:30,4,3.329,3.333,3.304,3.31,172
20171001|2017-05-04 11:00,4,3.305,3.311,3.297,3.31,770
20171001|2017-05-04 11:30,4,3.31,3.311,3.299,3.299,992
20171001|2017-05-04 12:00,4,3.301,3.307,3.299,3.306,387
20171001|2017-05-04 12:30,4,3.304,3.312,3.304,3.307,139
20171001|2017-05-04 13:00,4,3.31,3.315,3.3,3.308,498
20171001|2017-05-04 13:30,4,3.308,3.315,3.308,3.315,52
20171001|2017-05-04 14:00,4,3.319,3.32,3.316,3.316,47
20171001|2017-05-04 14:30,4,3.318,3.318,3.315,3.318,23
20171001|2017-05-04 15:00,4,3.317,3.318,3.314,3.318,18
20171001|2017-05-04 15:30,4,3.322,3.322,3.322,3.322,2
20171001|2017-05-04 17:00,5,3.324,3.324,3.324,3.324,1
20171001|2017-05-04 18:00,5,3.321,3.321,3.321,3.321,1
20171001|2017-05-04 19:00,5,3.323,3.323,3.323,3.323,1
20171001|2017-05-04 19:30,5,3.319,3.319,3.319,3.319,2
20171001|2017-05-04 20:00,5,3.314,3.314,3.313,3.313,10
20171001|2017-05-04 20:30,5,3.316,3.316,3.316,3.316,1
20171001|2017-05-04 21:30,5,3.318,3.318,3.317,3.317,2
20171001|2017-05-04 22:30,5,3.317,3.318,3.317,3.317,3
20171001|2017-05-04 23:30,5,3.317,3.317,3.314,3.314,4
20171001|2017-05-05 01:00,5,3.311,3.318,3.311,3.318,4
20171001|2017-05-05 01:30,5,3.321,3.322,3.32,3.322,10
20171001|2017-05-05 02:00,5,3.322,3.322,3.322,3.322,1
20171001|2017-05-05 02:30,5,3.327,3.327,3.327,3.327,1
20171001|2017-05-05 03:00,5,3.337,3.34,3.337,3.34,5
20171001|2017-05-05 03:30,5,3.334,3.334,3.334,3.334,1
20171001|2017-05-05 04:00,5,3.342,3.342,3.342,3.342,1
20171001|2017-05-05 04:30,5,3.339,3.339,3.336,3.336,2
20171001|2017-05-05 06:00,5,3.334,3.337,3.334,3.337,4
20171001|2017-05-05 06:30,5,3.335,3.339,3.335,3.339,12
20171001|2017-05-05 07:00,5,3.341,3.345,3.334,3.335,495
20171001|2017-05-05 07:30,5,3.335,3.335,3.322,3.329,266
20171001|2017-05-05 08:00,5,3.329,3.36,3.325,3.349,561
20171001|2017-05-05 08:30,5,3.351,3.36,3.345,3.355,167
20171001|2017-05-05 09:00,5,3.355,3.358,3.344,3.345,93
20171001|2017-05-05 09:30,5,3.348,3.353,3.346,3.353,30
20171001|2017-05-05 10:00,5,3.353,3.359,3.353,3.357,51
20171001|2017-05-05 10:30,5,3.355,3.357,3.352,3.352,9
20171001|2017-05-05 11:00,5,3.356,3.362,3.356,3.359,42
20171001|2017-05-05 11:30,5,3.36,3.389,3.36,3.388,253
20171001|2017-05-05 12:00,5,3.388,3.391,3.381,3.386,585
20171001|2017-05-05 12:30,5,3.386,3.389,3.375,3.382,117
20171001|2017-05-05 13:00,5,3.389,3.391,3.383,3.386,778
20171001|2017-05-05 13:30,5,3.385,3.386,3.382,3.386,121
20171001|2017-05-05 14:00,5,3.385,3.385,3.383,3.383,38
20171001|2017-05-05 14:30,5,3.383,3.387,3.383,3.386,17
20171001|2017-05-05 15:00,5,3.39,3.392,3.389,3.392,13
20171001|2017-05-05 15:30,5,3.393,3.399,3.393,3.399,90
20171001|2017-05-07 17:00,8,3.369,3.373,3.36,3.36,111
20171001|2017-05-07 17:30,8,3.361,3.361,3.361,3.361,30
20171001|2017-05-07 18:00,8,3.367,3.367,3.367,3.367,10
20171001|2017-05-07 19:00,8,3.372,3.372,3.372,3.372,10
20171001|2017-05-07 19:30,8,3.377,3.382,3.377,3.382,13
20171001|2017-05-07 20:00,8,3.382,3.382,3.378,3.378,9
20171001|2017-05-07 21:00,8,3.37,3.374,3.37,3.374,2
20171001|2017-05-07 22:00,8,3.367,3.367,3.367,3.367,2
20171001|2017-05-07 22:30,8,3.365,3.365,3.365,3.365,1
20171001|2017-05-07 23:30,8,3.372,3.377,3.372,3.377,2
20171001|2017-05-08 00:00,8,3.378,3.378,3.378,3.378,1
20171001|2017-05-08 00:30,8,3.373,3.373,3.357,3.364,8
20171001|2017-05-08 01:00,8,3.36,3.36,3.358,3.358,3
20171001|2017-05-08 01:30,8,3.353,3.353,3.353,3.353,3
20171001|2017-05-08 02:00,8,3.356,3.36,3.356,3.36,22
20171001|2017-05-08 02:30,8,3.36,3.366,3.36,3.364,18
20171001|2017-05-08 03:30,8,3.36,3.36,3.36,3.36,78
20171001|2017-05-08 04:00,8,3.36,3.36,3.36,3.36,3
20171001|2017-05-08 04:30,8,3.36,3.36,3.36,3.36,87
20171001|2017-05-08 05:00,8,3.355,3.355,3.353,3.353,9
20171001|2017-05-08 05:30,8,3.355,3.355,3.353,3.353,17
20171001|2017-05-08 06:00,8,3.355,3.357,3.353,3.353,42
20171001|2017-05-08 06:30,8,3.353,3.353,3.344,3.344,107
20171001|2017-05-08 07:00,8,3.344,3.344,3.33,3.33,262
20171001|2017-05-08 07:30,8,3.32,3.326,3.315,3.315,181
20171001|2017-05-08 08:00,8,3.316,3.326,3.3,3.305,247
20171001|2017-05-08 08:30,8,3.305,3.313,3.301,3.31,179
20171001|2017-05-08 09:00,8,3.312,3.314,3.303,3.303,54
20171001|2017-05-08 09:30,8,3.303,3.303,3.282,3.287,480
20171001|2017-05-08 10:00,8,3.285,3.285,3.276,3.285,216
20171001|2017-05-08 10:30,8,3.285,3.289,3.282,3.283,198
20171001|2017-05-08 11:00,8,3.282,3.3,3.279,3.297,632
20171001|2017-05-08 11:30,8,3.293,3.305,3.292,3.298,212
20171001|2017-05-08 12:00,8,3.303,3.305,3.293,3.295,22
20171001|2017-05-08 12:30,8,3.293,3.303,3.293,3.303,415
20171001|2017-05-08 13:00,8,3.304,3.31,3.296,3.3,957
20171001|2017-05-08 13:30,8,3.3,3.302,3.298,3.302,85
20171001|2017-05-08 14:00,8,3.303,3.303,3.303,3.303,50
20171001|2017-05-08 14:30,8,3.31,3.31,3.309,3.309,9
20171001|2017-05-08 15:00,8,3.305,3.307,3.305,3.307,3
20171001|2017-05-08 15:30,8,3.309,3.309,3.305,3.305,2
20171001|2017-05-08 17:30,9,3.301,3.301,3.3,3.3,4
20171001|2017-05-08 19:00,9,3.31,3.31,3.31,3.31,1
20171001|2017-05-08 21:30,9,3.31,3.31,3.31,3.31,1
20171001|2017-05-08 23:30,9,3.311,3.311,3.311,3.311,1
20171001|2017-05-09 00:00,9,3.311,3.311,3.311,3.311,1
20171001|2017-05-09 00:30,9,3.307,3.307,3.307,3.307,2
20171001|2017-05-09 01:00,9,3.306,3.306,3.306,3.306,1
20171001|2017-05-09 01:30,9,3.305,3.305,3.305,3.305,1
20171001|2017-05-09 02:00,9,3.32,3.32,3.316,3.317,3
20171001|2017-05-09 03:00,9,3.317,3.317,3.317,3.317,1
20171001|2017-05-09 05:00,9,3.316,3.316,3.316,3.316,1
20171001|2017-05-09 06:00,9,3.32,3.333,3.32,3.333,4
20171001|2017-05-09 06:30,9,3.34,3.34,3.332,3.335,183
20171001|2017-05-09 07:00,9,3.337,3.338,3.318,3.325,151
20171001|2017-05-09 07:30,9,3.325,3.325,3.311,3.316,190
20171001|2017-05-09 08:00,9,3.318,3.339,3.312,3.325,223
20171001|2017-05-09 08:30,9,3.322,3.333,3.317,3.33,142
20171001|2017-05-09 09:00,9,3.331,3.352,3.331,3.349,377
20171001|2017-05-09 09:30,9,3.349,3.351,3.339,3.35,195
20171001|2017-05-09 10:00,9,3.351,3.353,3.345,3.351,92
20171001|2017-05-09 10:30,9,3.353,3.353,3.347,3.351,45
20171001|2017-05-09 11:00,9,3.353,3.362,3.353,3.356,413
20171001|2017-05-09 11:30,9,3.358,3.362,3.358,3.358,75
20171001|2017-05-09 12:00,9,3.362,3.367,3.356,3.358,34
20171001|2017-05-09 12:30,9,3.359,3.364,3.357,3.364,36
20171001|2017-05-09 13:00,9,3.363,3.363,3.352,3.356,264
20171001|2017-05-09 13:30,9,3.355,3.355,3.348,3.352,114
20171001|2017-05-09 14:00,9,3.35,3.35,3.348,3.348,24
20171001|2017-05-09 14:30,9,3.35,3.353,3.35,3.35,26
20171001|2017-05-09 15:30,9,3.347,3.347,3.346,3.346,9
20171001|2017-05-09 19:00,10,3.34,3.34,3.34,3.34,1
20171001|2017-05-09 23:30,10,3.348,3.348,3.348,3.348,1
20171001|2017-05-10 02:00,10,3.339,3.339,3.335,3.335,3
20171001|2017-05-10 02:30,10,3.34,3.34,3.339,3.339,2
20171001|2017-05-10 03:30,10,3.339,3.339,3.339,3.339,2
20171001|2017-05-10 04:00,10,3.347,3.351,3.347,3.351,2
20171001|2017-05-10 05:00,10,3.342,3.342,3.342,3.342,16
20171001|2017-05-10 05:30,10,3.356,3.356,3.356,3.356,1
20171001|2017-05-10 06:00,10,3.36,3.375,3.359,3.375,7
20171001|2017-05-10 06:30,10,3.377,3.381,3.375,3.375,9
20171001|2017-05-10 07:00,10,3.373,3.385,3.371,3.384,34
20171001|2017-05-10 07:30,10,3.386,3.391,3.386,3.391,24
20171001|2017-05-10 08:00,10,3.393,3.395,3.379,3.393,105
20171001|2017-05-10 08:30,10,3.389,3.394,3.38,3.394,101
20171001|2017-05-10 09:00,10,3.395,3.4,3.387,3.39,302
20171001|2017-05-10 09:30,10,3.388,3.46,3.385,3.441,1013
20171001|2017-05-10 10:00,10,3.441,3.441,3.422,3.422,459
20171001|2017-05-10 10:30,10,3.422,3.434,3.422,3.427,447
20171001|2017-05-10 11:00,10,3.428,3.433,3.426,3.429,95
20171001|2017-05-10 11:30,10,3.43,3.43,3.418,3.426,219
20171001|2017-05-10 12:00,10,3.425,3.43,3.419,3.419,308
20171001|2017-05-10 12:30,10,3.419,3.425,3.414,3.417,536
20171001|2017-05-10 13:00,10,3.418,3.425,3.412,3.415,669
20171001|2017-05-10 13:30,10,3.415,3.416,3.41,3.411,324
20171001|2017-05-10 14:00,10,3.411,3.411,3.408,3.41,72
20171001|2017-05-10 14:30,10,3.407,3.408,3.405,3.406,89
20171001|2017-05-10 15:00,10,3.405,3.405,3.401,3.401,42
20171001|2017-05-11 00:30,11,3.41,3.41,3.4,3.4,8
20171001|2017-05-11 02:00,11,3.405,3.406,3.405,3.406,3
20171001|2017-05-11 02:30,11,3.414,3.414,3.413,3.413,2
20171001|2017-05-11 04:30,11,3.416,3.416,3.416,3.416,1
20171001|2017-05-11 05:00,11,3.418,3.426,3.415,3.426,6
20171001|2017-05-11 05:30,11,3.425,3.428,3.423,3.427,6
20171001|2017-05-11 06:00,11,3.424,3.424,3.424,3.424,1
20171001|2017-05-11 06:30,11,3.431,3.44,3.431,3.44,68
20171001|2017-05-11 07:00,11,3.439,3.456,3.438,3.446,217
20171001|2017-05-11 07:30,11,3.45,3.453,3.435,3.437,126
20171001|2017-05-11 08:00,11,3.438,3.447,3.434,3.445,264
20171001|2017-05-11 08:30,11,3.446,3.447,3.438,3.438,56
20171001|2017-05-11 09:00,11,3.44,3.491,3.44,3.486,145
20171001|2017-05-11 09:30,11,3.481,3.5,3.474,3.474,1210
20171001|2017-05-11 10:00,11,3.475,3.48,3.468,3.475,588
20171001|2017-05-11 10:30,11,3.477,3.488,3.477,3.487,351
20171001|2017-05-11 11:00,11,3.49,3.491,3.483,3.484,247
20171001|2017-05-11 11:30,11,3.485,3.487,3.472,3.482,390
20171001|2017-05-11 12:00,11,3.483,3.485,3.474,3.485,35
20171001|2017-05-11 12:30,11,3.489,3.489,3.484,3.486,68
20171001|2017-05-11 13:00,11,3.485,3.487,3.48,3.482,311
20171001|2017-05-11 13:30,11,3.481,3.482,3.47,3.47,154
20171001|2017-05-11 14:00,11,3.47,3.472,3.466,3.466,95
20171001|2017-05-11 14:30,11,3.466,3.474,3.465,3.471,118
20171001|2017-05-11 15:00,11,3.472,3.473,3.471,3.471,127
20171001|2017-05-11 15:30,11,3.472,3.472,3.472,3.472,1
20171001|2017-05-11 17:00,12,3.471,3.471,3.471,3.471,4
20171001|2017-05-11 18:30,12,3.476,3.476,3.476,3.476,4
20171001|2017-05-12 00:00,12,3.474,3.474,3.474,3.474,7
20171001|2017-05-12 00:30,12,3.474,3.474,3.474,3.474,1
20171001|2017-05-12 02:30,12,3.482,3.482,3.481,3.481,3
20171001|2017-05-12 03:30,12,3.486,3.486,3.486,3.486,1
20171001|2017-05-12 04:00,12,3.484,3.484,3.484,3.484,1
20171001|2017-05-12 04:30,12,3.478,3.478,3.478,3.478,1
20171001|2017-05-12 05:00,12,3.474,3.474,3.474,3.474,1
20171001|2017-05-12 05:30,12,3.484,3.487,3.484,3.486,36
20171001|2017-05-12 06:00,12,3.486,3.486,3.463,3.464,19
20171001|2017-05-12 06:30,12,3.462,3.467,3.462,3.466,4
20171001|2017-05-12 07:00,12,3.461,3.482,3.461,3.482,42
20171001|2017-05-12 07:30,12,3.482,3.489,3.474,3.488,86
20171001|2017-05-12 08:00,12,3.489,3.499,3.485,3.494,352
20171001|2017-05-12 08:30,12,3.496,3.497,3.49,3.493,71
20171001|2017-05-12 09:00,12,3.494,3.506,3.493,3.498,310
20171001|2017-05-12 09:30,12,3.5,3.507,3.496,3.496,205
20171001|2017-05-12 10:00,12,3.5,3.51,3.5,3.508,434
20171001|2017-05-12 10:30,12,3.508,3.512,3.503,3.504,137
20171001|2017-05-12 11:00,12,3.509,3.515,3.505,3.508,127
20171001|2017-05-12 11:30,12,3.508,3.51,3.5,3.507,93
20171001|2017-05-12 12:00,12,3.509,3.515,3.506,3.513,79
20171001|2017-05-12 12:30,12,3.514,3.517,3.514,3.516,70
20171001|2017-05-12 13:00,12,3.516,3.52,3.509,3.512,628
20171001|2017-05-12 13:30,12,3.511,3.511,3.504,3.508,165
20171001|2017-05-12 14:00,12,3.507,3.507,3.499,3.499,109
20171001|2017-05-12 14:30,12,3.497,3.497,3.495,3.495,12
20171001|2017-05-12 15:00,12,3.496,3.499,3.495,3.499,20
20171001|2017-05-14 17:00,15,3.478,3.478,3.469,3.469,3
20171001|2017-05-14 17:30,15,3.477,3.477,3.477,3.477,2
20171001|2017-05-14 18:00,15,3.477,3.478,3.476,3.476,6
20171001|2017-05-14 20:00,15,3.479,3.481,3.479,3.481,3
20171001|2017-05-14 22:30,15,3.49,3.49,3.488,3.488,22
20171001|2017-05-14 23:00,15,3.488,3.489,3.485,3.489,23
20171001|2017-05-14 23:30,15,3.49,3.49,3.487,3.49,24
20171001|2017-05-15 00:00,15,3.491,3.496,3.491,3.496,62
20171001|2017-05-15 00:30,15,3.496,3.496,3.496,3.496,1
20171001|2017-05-15 01:00,15,3.496,3.496,3.495,3.495,3
20171001|2017-05-15 02:00,15,3.493,3.493,3.493,3.493,1
20171001|2017-05-15 02:30,15,3.493,3.493,3.482,3.482,3
20171001|2017-05-15 03:30,15,3.485,3.485,3.485,3.485,1
20171001|2017-05-15 04:00,15,3.481,3.481,3.478,3.478,4
20171001|2017-05-15 04:30,15,3.487,3.491,3.487,3.491,21
20171001|2017-05-15 05:00,15,3.491,3.491,3.479,3.479,98
20171001|2017-05-15 06:00,15,3.46,3.484,3.46,3.484,19
20171001|2017-05-15 06:30,15,3.464,3.464,3.46,3.46,2
20171001|2017-05-15 07:00,15,3.466,3.469,3.459,3.46,25
20171001|2017-05-15 07:30,15,3.45,3.461,3.448,3.45,150
20171001|2017-05-15 08:00,15,3.446,3.451,3.436,3.448,347
20171001|2017-05-15 08:30,15,3.449,3.461,3.446,3.448,247
20171001|2017-05-15 09:00,15,3.449,3.464,3.447,3.459,196
20171001|2017-05-15 09:30,15,3.457,3.465,3.455,3.459,94
20171001|2017-05-15 10:00,15,3.455,3.467,3.452,3.461,67
20171001|2017-05-15 10:30,15,3.461,3.461,3.455,3.461,105
20171001|2017-05-15 11:00,15,3.462,3.47,3.461,3.47,223
20171001|2017-05-15 11:30,15,3.469,3.469,3.447,3.449,172
20171001|2017-05-15 12:00,15,3.448,3.454,3.447,3.452,52
20171001|2017-05-15 12:30,15,3.453,3.463,3.452,3.454,48
20171001|2017-05-15 13:00,15,3.454,3.459,3.446,3.447,538
20171001|2017-05-15 13:30,15,3.448,3.454,3.448,3.451,99
20171001|2017-05-15 14:00,15,3.451,3.453,3.45,3.45,124
20171001|2017-05-15 14:30,15,3.452,3.457,3.452,3.457,16
20171001|2017-05-15 15:30,15,3.455,3.455,3.455,3.455,25
20171001|2017-05-15 18:30,16,3.457,3.457,3.457,3.457,1
20171001|2017-05-16 00:00,16,3.446,3.446,3.446,3.446,1
20171001|2017-05-16 00:30,16,3.456,3.456,3.456,3.456,1
20171001|2017-05-16 02:30,16,3.463,3.463,3.463,3.463,1
20171001|2017-05-16 03:30,16,3.461,3.461,3.461,3.461,4
20171001|2017-05-16 04:00,16,3.455,3.455,3.455,3.455,41
20171001|2017-05-16 04:30,16,3.458,3.464,3.458,3.462,4
20171001|2017-05-16 05:00,16,3.46,3.46,3.46,3.46,2
20171001|2017-05-16 05:30,16,3.458,3.458,3.458,3.458,5
20171001|2017-05-16 06:00,16,3.452,3.452,3.443,3.444,103
20171001|2017-05-16 06:30,16,3.443,3.444,3.434,3.435,144
20171001|2017-05-16 07:00,16,3.432,3.432,3.406,3.417,141
20171001|2017-05-16 07:30,16,3.417,3.417,3.376,3.388,285
20171001|2017-05-16 08:00,16,3.39,3.398,3.377,3.377,220
20171001|2017-05-16 08:30,16,3.378,3.394,3.377,3.386,124
20171001|2017-05-16 09:00,16,3.385,3.389,3.37,3.372,329
20171001|2017-05-16 09:30,16,3.374,3.385,3.374,3.382,154
20171001|2017-05-16 10:00,16,3.38,3.382,3.375,3.375,76
20171001|2017-05-16 10:30,16,3.376,3.377,3.366,3.366,215
20171001|2017-05-16 11:00,16,3.366,3.366,3.343,3.355,488
20171001|2017-05-16 11:30,16,3.354,3.363,3.35,3.35,227
20171001|2017-05-16 12:00,16,3.349,3.353,3.341,3.348,250
20171001|2017-05-16 12:30,16,3.35,3.35,3.34,3.344,166
20171001|2017-05-16 13:00,16,3.347,3.354,3.345,3.351,750
20171001|2017-05-16 13:30,16,3.352,3.352,3.347,3.351,151
20171001|2017-05-16 14:00,16,3.351,3.353,3.347,3.347,134
20171001|2017-05-16 14:30,16,3.348,3.353,3.348,3.352,56
20171001|2017-05-16 15:00,16,3.352,3.352,3.352,3.352,16
20171001|2017-05-16 15:30,16,3.353,3.354,3.352,3.352,64
20171001|2017-05-16 17:30,17,3.353,3.353,3.353,3.353,3
20171001|2017-05-16 19:00,17,3.352,3.352,3.352,3.352,2
20171001|2017-05-16 20:30,17,3.358,3.358,3.358,3.358,2
20171001|2017-05-16 21:00,17,3.357,3.357,3.355,3.357,10
20171001|2017-05-16 22:00,17,3.36,3.36,3.36,3.36,1
20171001|2017-05-16 23:30,17,3.358,3.358,3.357,3.357,11
20171001|2017-05-17 00:00,17,3.357,3.357,3.351,3.351,47
20171001|2017-05-17 01:00,17,3.34,3.34,3.334,3.334,5
20171001|2017-05-17 01:30,17,3.34,3.34,3.34,3.34,1
20171001|2017-05-17 02:00,17,3.342,3.353,3.342,3.353,3
20171001|2017-05-17 02:30,17,3.347,3.352,3.342,3.342,7
20171001|2017-05-17 03:00,17,3.342,3.342,3.342,3.342,1
20171001|2017-05-17 03:30,17,3.344,3.345,3.342,3.342,4
20171001|2017-05-17 04:30,17,3.354,3.354,3.353,3.353,2
20171001|2017-05-17 05:00,17,3.351,3.357,3.351,3.354,7
20171001|2017-05-17 05:30,17,3.356,3.365,3.356,3.365,8
20171001|2017-05-17 06:00,17,3.363,3.365,3.351,3.351,12
20171001|2017-05-17 06:30,17,3.35,3.382,3.348,3.381,18
20171001|2017-05-17 07:00,17,3.378,3.39,3.371,3.376,89
20171001|2017-05-17 07:30,17,3.377,3.377,3.348,3.36,79
20171001|2017-05-17 08:00,17,3.36,3.369,3.331,3.335,339
20171001|2017-05-17 08:30,17,3.336,3.344,3.318,3.318,1100
20171001|2017-05-17 09:00,17,3.319,3.335,3.319,3.333,888
20171001|2017-05-17 09:30,17,3.334,3.34,3.327,3.33,271
20171001|2017-05-17 10:00,17,3.33,3.335,3.328,3.328,168
20171001|2017-05-17 10:30,17,3.326,3.326,3.313,3.316,281
20171001|2017-05-17 11:00,17,3.314,3.32,3.31,3.318,193
20171001|2017-05-17 11:30,17,3.318,3.328,3.316,3.319,432
20171001|2017-05-17 12:00,17,3.319,3.327,3.316,3.327,206
20171001|2017-05-17 12:30,17,3.326,3.336,3.319,3.329,411
20171001|2017-05-17 13:00,17,3.33,3.332,3.327,3.33,372
20171001|2017-05-17 13:30,17,3.331,3.34,3.33,3.339,288
20171001|2017-05-17 14:00,17,3.339,3.339,3.335,3.339,18
20171001|2017-05-17 14:30,17,3.341,3.341,3.338,3.341,36
20171001|2017-05-17 15:00,17,3.341,3.343,3.341,3.343,5
20171001|2017-05-17 15:30,17,3.341,3.347,3.341,3.347,20
20171001|2017-05-17 20:00,18,3.341,3.341,3.341,3.341,1
20171001|2017-05-17 22:30,18,3.34,3.34,3.34,3.34,3
20171001|2017-05-18 02:30,18,3.339,3.339,3.339,3.339,1
20171001|2017-05-18 03:00,18,3.336,3.336,3.336,3.336,1
20171001|2017-05-18 03:30,18,3.337,3.341,3.337,3.34,6
20171001|2017-05-18 04:00,18,3.341,3.341,3.335,3.335,5
20171001|2017-05-18 04:30,18,3.333,3.334,3.331,3.332,39
20171001|2017-05-18 05:00,18,3.332,3.332,3.325,3.332,188
20171001|2017-05-18 05:30,18,3.333,3.339,3.333,3.334,68
20171001|2017-05-18 06:00,18,3.34,3.362,3.34,3.361,16
20171001|2017-05-18 06:30,18,3.35,3.354,3.348,3.349,201
20171001|2017-05-18 07:00,18,3.355,3.369,3.355,3.362,122
20171001|2017-05-18 07:30,18,3.358,3.368,3.357,3.361,118
20171001|2017-05-18 08:00,18,3.358,3.358,3.334,3.34,273
20171001|2017-05-18 08:30,18,3.345,3.347,3.331,3.34,369
20171001|2017-05-18 09:00,18,3.339,3.343,3.33,3.336,255
20171001|2017-05-18 09:30,18,3.336,3.365,3.31,3.364,473
20171001|2017-05-18 10:00,18,3.365,3.365,3.352,3.353,206
20171001|2017-05-18 10:30,18,3.348,3.348,3.329,3.329,85
20171001|2017-05-18 11:00,18,3.329,3.331,3.327,3.33,78
20171001|2017-05-18 11:30,18,3.328,3.349,3.322,3.338,218
20171001|2017-05-18 12:00,18,3.342,3.35,3.342,3.35,159
20171001|2017-05-18 12:30,18,3.351,3.351,3.344,3.344,204
20171001|2017-05-18 13:00,18,3.344,3.344,3.327,3.332,352
20171001|2017-05-18 13:30,18,3.332,3.341,3.332,3.339,335
20171001|2017-05-18 14:00,18,3.337,3.339,3.333,3.334,19
20171001|2017-05-18 14:30,18,3.337,3.339,3.334,3.337,10
20171001|2017-05-18 17:00,19,3.336,3.34,3.336,3.34,2
20171001|2017-05-18 21:00,19,3.356,3.361,3.356,3.36,7
20171001|2017-05-18 21:30,19,3.352,3.352,3.352,3.352,1
20171001|2017-05-18 22:00,19,3.356,3.357,3.356,3.356,3
20171001|2017-05-18 22:30,19,3.355,3.355,3.355,3.355,3
20171001|2017-05-19 01:00,19,3.349,3.351,3.349,3.349,5
20171001|2017-05-19 01:30,19,3.352,3.352,3.352,3.352,1
20171001|2017-05-19 02:00,19,3.348,3.348,3.348,3.348,1
20171001|2017-05-19 02:30,19,3.345,3.345,3.342,3.342,2
20171001|2017-05-19 03:00,19,3.341,3.346,3.341,3.346,2
20171001|2017-05-19 03:30,19,3.349,3.349,3.349,3.349,1
20171001|2017-05-19 04:00,19,3.35,3.35,3.35,3.35,146
20171001|2017-05-19 04:30,19,3.35,3.354,3.35,3.354,63
20171001|2017-05-19 05:00,19,3.358,3.362,3.358,3.362,3
20171001|2017-05-19 05:30,19,3.351,3.351,3.35,3.35,3
20171001|2017-05-19 06:00,19,3.35,3.35,3.343,3.343,8
20171001|2017-05-19 06:30,19,3.35,3.357,3.347,3.357,16
20171001|2017-05-19 07:00,19,3.358,3.358,3.347,3.349,213
20171001|2017-05-19 07:30,19,3.356,3.374,3.356,3.373,85
20171001|2017-05-19 08:00,19,3.371,3.378,3.368,3.375,181
20171001|2017-05-19 08:30,19,3.371,3.407,3.369,3.406,296
20171001|2017-05-19 09:00,19,3.409,3.41,3.396,3.405,373
20171001|2017-05-19 09:30,19,3.401,3.405,3.399,3.405,103
20171001|2017-05-19 10:00,19,3.405,3.406,3.402,3.402,19
20171001|2017-05-19 10:30,19,3.4,3.401,3.392,3.401,25
20171001|2017-05-19 11:00,19,3.403,3.407,3.401,3.407,120
20171001|2017-05-19 11:30,19,3.406,3.411,3.405,3.408,210
20171001|2017-05-19 12:00,19,3.402,3.404,3.397,3.402,111
20171001|2017-05-19 12:30,19,3.403,3.405,3.4,3.401,205
20171001|2017-05-19 13:00,19,3.402,3.405,3.395,3.396,265
20171001|2017-05-19 13:30,19,3.396,3.398,3.395,3.397,253
20171001|2017-05-19 14:00,19,3.399,3.399,3.396,3.396,19
20171001|2017-05-19 14:30,19,3.393,3.394,3.393,3.394,6
20171001|2017-05-19 15:00,19,3.396,3.396,3.392,3.393,8
20171001|2017-05-19 15:30,19,3.39,3.39,3.389,3.389,3
20171001|2017-05-21 17:00,22,3.423,3.43,3.42,3.424,19
20171001|2017-05-21 17:30,22,3.424,3.427,3.424,3.427,7
20171001|2017-05-21 18:00,22,3.427,3.427,3.418,3.418,5
20171001|2017-05-21 18:30,22,3.419,3.419,3.419,3.419,1
20171001|2017-05-21 19:00,22,3.424,3.424,3.424,3.424,1
20171001|2017-05-21 20:00,22,3.422,3.425,3.422,3.425,7
20171001|2017-05-21 20:30,22,3.426,3.426,3.425,3.425,8
20171001|2017-05-21 21:00,22,3.424,3.426,3.424,3.426,2
20171001|2017-05-21 23:00,22,3.42,3.42,3.42,3.42,1
20171001|2017-05-21 23:30,22,3.426,3.426,3.422,3.422,4
20171001|2017-05-22 00:00,22,3.429,3.429,3.427,3.429,9
20171001|2017-05-22 00:30,22,3.43,3.43,3.429,3.429,6
20171001|2017-05-22 01:00,22,3.428,3.428,3.428,3.428,2
20171001|2017-05-22 01:30,22,3.428,3.428,3.428,3.428,1
20171001|2017-05-22 02:00,22,3.427,3.427,3.427,3.427,2
20171001|2017-05-22 02:30,22,3.426,3.426,3.421,3.424,6
20171001|2017-05-22 03:00,22,3.422,3.422,3.422,3.422,2
20171001|2017-05-22 03:30,22,3.425,3.425,3.425,3.425,2
20171001|2017-05-22 04:00,22,3.426,3.452,3.426,3.452,133
20171001|2017-05-22 04:30,22,3.453,3.454,3.449,3.449,13
20171001|2017-05-22 05:00,22,3.452,3.456,3.442,3.449,62
20171001|2017-05-22 05:30,22,3.448,3.449,3.438,3.438,13
20171001|2017-05-22 06:00,22,3.436,3.446,3.434,3.439,119
20171001|2017-05-22 06:30,22,3.438,3.44,3.429,3.433,112
20171001|2017-05-22 07:00,22,3.434,3.455,3.434,3.445,238
20171001|2017-05-22 07:30,22,3.445,3.45,3.432,3.432,265
20171001|2017-05-22 08:00,22,3.431,3.447,3.431,3.435,305
20171001|2017-05-22 08:30,22,3.435,3.448,3.429,3.446,184
20171001|2017-05-22 09:00,22,3.445,3.454,3.442,3.45,418
20171001|2017-05-22 09:30,22,3.45,3.457,3.448,3.45,174
20171001|2017-05-22 10:00,22,3.45,3.457,3.448,3.453,134
20171001|2017-05-22 10:30,22,3.453,3.454,3.442,3.444,209
20171001|2017-05-22 11:00,22,3.444,3.45,3.441,3.449,83
20171001|2017-05-22 11:30,22,3.45,3.456,3.45,3.454,95
20171001|2017-05-22 12:00,22,3.456,3.457,3.448,3.45,55
20171001|2017-05-22 12:30,22,3.451,3.454,3.446,3.454,93
20171001|2017-05-22 13:00,22,3.455,3.458,3.453,3.458,259
20171001|2017-05-22 13:30,22,3.457,3.458,3.453,3.455,141
20171001|2017-05-22 14:00,22,3.454,3.454,3.451,3.453,37
20171001|2017-05-22 14:30,22,3.45,3.453,3.449,3.449,58
20171001|2017-05-22 15:00,22,3.449,3.454,3.449,3.453,28
20171001|2017-05-22 15:30,22,3.454,3.456,3.454,3.456,5
20171001|2017-05-22 17:00,23,3.456,3.457,3.456,3.457,2
20171001|2017-05-22 17:30,23,3.459,3.459,3.459,3.459,1
20171001|2017-05-22 18:00,23,3.459,3.459,3.455,3.456,29
20171001|2017-05-22 18:30,23,3.453,3.454,3.453,3.454,8
20171001|2017-05-22 19:00,23,3.452,3.452,3.452,3.452,2
20171001|2017-05-22 19:30,23,3.453,3.454,3.452,3.452,6
20171001|2017-05-22 20:00,23,3.452,3.452,3.452,3.452,1
20171001|2017-05-22 21:30,23,3.449,3.449,3.449,3.449,2
20171001|2017-05-22 22:00,23,3.448,3.448,3.448,3.448,3
20171001|2017-05-22 22:30,23,3.449,3.449,3.449,3.449,2
20171001|2017-05-22 23:00,23,3.447,3.449,3.445,3.449,4
20171001|2017-05-22 23:30,23,3.449,3.45,3.449,3.45,2
20171001|2017-05-23 00:00,23,3.449,3.449,3.449,3.449,5
20171001|2017-05-23 00:30,23,3.449,3.449,3.449,3.449,4
20171001|2017-05-23 01:00,23,3.449,3.449,3.449,3.449,1
20171001|2017-05-23 01:30,23,3.446,3.446,3.443,3.443,18
20171001|2017-05-23 02:00,23,3.443,3.45,3.443,3.447,6
20171001|2017-05-23 02:30,23,3.45,3.451,3.448,3.451,3
20171001|2017-05-23 03:00,23,3.454,3.454,3.448,3.448,19
20171001|2017-05-23 03:30,23,3.45,3.45,3.444,3.444,4
20171001|2017-05-23 04:00,23,3.445,3.445,3.444,3.444,27
20171001|2017-05-23 04:30,23,3.445,3.448,3.445,3.448,4
20171001|2017-05-23 05:00,23,3.448,3.448,3.44,3.44,63
20171001|2017-05-23 05:30,23,3.437,3.437,3.427,3.43,9
20171001|2017-05-23 06:00,23,3.43,3.43,3.412,3.416,114
20171001|2017-05-23 06:30,23,3.412,3.416,3.408,3.412,95
20171001|2017-05-23 07:00,23,3.414,3.43,3.414,3.42,44
20171001|2017-05-23 07:30,23,3.422,3.432,3.412,3.43,148
20171001|2017-05-23 08:00,23,3.424,3.446,3.419,3.444,242
20171001|2017-05-23 08:30,23,3.447,3.45,3.431,3.431,188
20171001|2017-05-23 09:00,23,3.437,3.443,3.432,3.442,364
20171001|2017-05-23 09:30,23,3.44,3.44,3.426,3.426,69
20171001|2017-05-23 10:00,23,3.426,3.427,3.41,3.41,96
20171001|2017-05-23 10:30,23,3.412,3.412,3.359,3.376,768
20171001|2017-05-23 11:00,23,3.374,3.379,3.364,3.367,326
20171001|2017-05-23 11:30,23,3.37,3.374,3.359,3.359,425
20171001|2017-05-23 12:00,23,3.357,3.371,3.357,3.366,110
20171001|2017-05-23 12:30,23,3.37,3.373,3.367,3.369,176
20171001|2017-05-23 13:00,23,3.369,3.37,3.353,3.353,606
20171001|2017-05-23 13:30,23,3.354,3.357,3.347,3.353,210
20171001|2017-05-23 14:00,23,3.353,3.361,3.351,3.36,110
20171001|2017-05-23 14:30,23,3.36,3.364,3.355,3.364,51
20171001|2017-05-23 15:00,23,3.363,3.367,3.362,3.366,25
20171001|2017-05-23 15:30,23,3.367,3.37,3.365,3.365,87
20171001|2017-05-23 17:30,24,3.367,3.367,3.367,3.367,1
20171001|2017-05-23 19:30,24,3.376,3.376,3.376,3.376,1
20171001|2017-05-23 20:00,24,3.376,3.376,3.376,3.376,1
20171001|2017-05-23 20:30,24,3.375,3.375,3.375,3.375,1
20171001|2017-05-23 21:30,24,3.375,3.375,3.375,3.375,1
20171001|2017-05-23 22:30,24,3.369,3.37,3.369,3.37,2
20171001|2017-05-23 23:30,24,3.367,3.367,3.358,3.358,7
20171001|2017-05-24 00:00,24,3.362,3.365,3.362,3.365,6
20171001|2017-05-24 00:30,24,3.363,3.367,3.363,3.367,6
20171001|2017-05-24 01:00,24,3.369,3.369,3.362,3.362,12
20171001|2017-05-24 01:30,24,3.363,3.369,3.363,3.367,8
20171001|2017-05-24 02:00,24,3.367,3.372,3.365,3.372,9
20171001|2017-05-24 02:30,24,3.372,3.374,3.372,3.374,3
20171001|2017-05-24 03:00,24,3.373,3.386,3.373,3.377,31
20171001|2017-05-24 04:00,24,3.376,3.379,3.376,3.379,2
20171001|2017-05-24 05:00,24,3.371,3.371,3.371,3.371,1
20171001|2017-05-24 05:30,24,3.364,3.365,3.351,3.365,45
20171001|2017-05-24 06:00,24,3.365,3.365,3.341,3.344,64
20171001|2017-05-24 06:30,24,3.343,3.364,3.339,3.363,52
20171001|2017-05-24 07:00,24,3.364,3.368,3.322,3.33,163
20171001|2017-05-24 07:30,24,3.33,3.347,3.326,3.347,285
20171001|2017-05-24 08:00,24,3.349,3.349,3.314,3.324,331
20171001|2017-05-24 08:30,24,3.322,3.339,3.322,3.325,174
20171001|2017-05-24 09:00,24,3.327,3.333,3.321,3.325,115
20171001|2017-05-24 09:30,24,3.324,3.337,3.321,3.33,92
20171001|2017-05-24 10:00,24,3.332,3.348,3.329,3.348,174
20171001|2017-05-24 10:30,24,3.348,3.366,3.347,3.364,442
20171001|2017-05-24 11:00,24,3.366,3.375,3.355,3.365,334
20171001|2017-05-24 11:30,24,3.359,3.365,3.353,3.358,274
20171001|2017-05-24 12:00,24,3.355,3.37,3.348,3.367,338
20171001|2017-05-24 12:30,24,3.365,3.365,3.351,3.351,112
20171001|2017-05-24 13:00,24,3.354,3.357,3.339,3.343,413
20171001|2017-05-24 13:30,24,3.343,3.346,3.332,3.333,181
20171001|2017-05-24 14:00,24,3.335,3.342,3.335,3.341,66
20171001|2017-05-24 14:30,24,3.341,3.342,3.335,3.337,178
20171001|2017-05-24 15:00,24,3.339,3.339,3.337,3.337,129
20171001|2017-05-24 15:30,24,3.336,3.338,3.336,3.338,14
20171001|2017-05-24 17:00,25,3.338,3.338,3.338,3.338,1
20171001|2017-05-24 18:00,25,3.337,3.337,3.335,3.335,2
20171001|2017-05-24 19:00,25,3.341,3.341,3.341,3.341,1
20171001|2017-05-24 19:30,25,3.343,3.343,3.343,3.343,1
20171001|2017-05-24 20:30,25,3.344,3.345,3.344,3.345,2
20171001|2017-05-24 21:30,25,3.347,3.347,3.347,3.347,1
20171001|2017-05-24 22:00,25,3.349,3.35,3.349,3.349,3
20171001|2017-05-24 23:30,25,3.351,3.351,3.351,3.351,1
20171001|2017-05-25 00:00,25,3.354,3.354,3.354,3.354,2
20171001|2017-05-25 01:30,25,3.352,3.354,3.352,3.354,12
20171001|2017-05-25 02:00,25,3.352,3.354,3.352,3.354,2
20171001|2017-05-25 02:30,25,3.354,3.354,3.348,3.348,10
20171001|2017-05-25 03:00,25,3.352,3.352,3.347,3.347,4
20171001|2017-05-25 03:30,25,3.348,3.351,3.348,3.35,4
20171001|2017-05-25 04:00,25,3.355,3.36,3.355,3.36,4
20171001|2017-05-25 04:30,25,3.353,3.36,3.353,3.36,10
20171001|2017-05-25 05:00,25,3.355,3.355,3.344,3.344,8
20171001|2017-05-25 05:30,25,3.347,3.35,3.346,3.35,7
20171001|2017-05-25 06:00,25,3.348,3.354,3.344,3.344,11
20171001|2017-05-25 06:30,25,3.346,3.346,3.343,3.343,46
20171001|2017-05-25 07:00,25,3.344,3.358,3.343,3.356,114
20171001|2017-05-25 07:30,25,3.355,3.391,3.348,3.387,1144
20171001|2017-05-25 08:00,25,3.388,3.389,3.349,3.369,483
20171001|2017-05-25 08:30,25,3.364,3.364,3.337,3.344,403
20171001|2017-05-25 09:00,25,3.346,3.348,3.334,3.346,280
20171001|2017-05-25 09:30,25,3.344,3.344,3.306,3.312,939
20171001|2017-05-25 10:00,25,3.315,3.323,3.309,3.313,384
20171001|2017-05-25 10:30,25,3.311,3.311,3.294,3.302,888
20171001|2017-05-25 11:00,25,3.303,3.305,3.294,3.298,545
20171001|2017-05-25 11:30,25,3.298,3.298,3.289,3.291,614
20171001|2017-05-25 12:00,25,3.29,3.304,3.288,3.301,185
20171001|2017-05-25 12:30,25,3.301,3.317,3.298,3.307,321
20171001|2017-05-25 13:00,25,3.308,3.323,3.304,3.322,876
20171001|2017-05-25 13:30,25,3.321,3.33,3.321,3.33,326
20171001|2017-05-25 14:00,25,3.329,3.33,3.327,3.33,16
20171001|2017-05-25 14:30,25,3.331,3.331,3.325,3.325,54
20171001|2017-05-25 15:00,25,3.325,3.325,3.324,3.324,5
20171001|2017-05-25 15:30,25,3.325,3.325,3.323,3.323,9
20171001|2017-05-25 17:00,26,3.327,3.329,3.321,3.324,10
20171001|2017-05-25 17:30,26,3.327,3.327,3.327,3.327,1
20171001|2017-05-25 18:00,26,3.324,3.324,3.324,3.324,3
20171001|2017-05-25 18:30,26,3.327,3.327,3.327,3.327,1
20171001|2017-05-25 19:00,26,3.327,3.328,3.327,3.328,2
20171001|2017-05-25 19:30,26,3.329,3.329,3.329,3.329,1
20171001|2017-05-25 20:00,26,3.327,3.331,3.327,3.331,2
20171001|2017-05-25 22:00,26,3.33,3.33,3.33,3.33,1
20171001|2017-05-25 22:30,26,3.33,3.33,3.33,3.33,1
20171001|2017-05-25 23:00,26,3.33,3.33,3.33,3.33,1
20171001|2017-05-25 23:30,26,3.329,3.329,3.326,3.326,3
20171001|2017-05-26 00:00,26,3.327,3.327,3.327,3.327,1
20171001|2017-05-26 00:30,26,3.327,3.327,3.327,3.327,1
20171001|2017-05-26 01:00,26,3.327,3.327,3.327,3.327,1
20171001|2017-05-26 01:30,26,3.329,3.329,3.329,3.329,1
20171001|2017-05-26 02:00,26,3.331,3.337,3.331,3.333,19
20171001|2017-05-26 02:30,26,3.333,3.333,3.331,3.332,4
20171001|2017-05-26 03:00,26,3.333,3.333,3.332,3.332,3
20171001|2017-05-26 03:30,26,3.333,3.333,3.333,3.333,1
20171001|2017-05-26 04:00,26,3.332,3.332,3.332,3.332,1
20171001|2017-05-26 04:30,26,3.334,3.335,3.334,3.335,3
20171001|2017-05-26 05:00,26,3.33,3.332,3.33,3.332,2
20171001|2017-05-26 05:30,26,3.33,3.333,3.33,3.331,6
20171001|2017-05-26 06:00,26,3.334,3.334,3.334,3.334,1
20171001|2017-05-26 06:30,26,3.337,3.355,3.337,3.346,102
20171001|2017-05-26 07:00,26,3.346,3.35,3.339,3.339,108
20171001|2017-05-26 07:30,26,3.339,3.34,3.304,3.34,358
20171001|2017-05-26 08:00,26,3.341,3.35,3.332,3.344,400
20171001|2017-05-26 08:30,26,3.338,3.338,3.324,3.325,143
20171001|2017-05-26 09:00,26,3.324,3.328,3.299,3.306,357
20171001|2017-05-26 09:30,26,3.307,3.312,3.302,3.305,252
20171001|2017-05-26 10:00,26,3.304,3.307,3.296,3.299,417
20171001|2017-05-26 10:30,26,3.299,3.307,3.296,3.302,102
20171001|2017-05-26 11:00,26,3.3,3.301,3.294,3.297,240
20171001|2017-05-26 11:30,26,3.297,3.335,3.297,3.334,608
20171001|2017-05-26 12:00,26,3.334,3.34,3.324,3.333,294
20171001|2017-05-26 12:30,26,3.335,3.355,3.33,3.351,396
20171001|2017-05-26 13:00,26,3.349,3.35,3.34,3.344,971
20171001|2017-05-26 13:30,26,3.344,3.351,3.342,3.344,565
20171001|2017-05-26 14:00,26,3.341,3.341,3.325,3.33,243
20171001|2017-05-26 14:30,26,3.332,3.335,3.328,3.333,73
20171001|2017-05-26 15:00,26,3.331,3.332,3.33,3.332,14
20171001|2017-05-26 15:30,26,3.327,3.332,3.326,3.332,18
20171001|2017-05-28 17:00,30,3.28,3.282,3.256,3.26,145
20171001|2017-05-28 17:30,30,3.259,3.271,3.259,3.271,14
20171001|2017-05-28 18:00,30,3.269,3.273,3.269,3.273,10
20171001|2017-05-28 18:30,30,3.273,3.274,3.273,3.274,10
20171001|2017-05-28 20:00,30,3.281,3.281,3.281,3.281,1
20171001|2017-05-28 20:30,30,3.28,3.28,3.277,3.277,3
20171001|2017-05-28 21:00,30,3.278,3.279,3.278,3.279,2
20171001|2017-05-28 22:00,30,3.28,3.28,3.28,3.28,6
20171001|2017-05-28 22:30,30,3.28,3.28,3.28,3.28,2
20171001|2017-05-29 01:00,30,3.281,3.281,3.281,3.281,1
20171001|2017-05-29 02:00,30,3.281,3.281,3.27,3.275,6
20171001|2017-05-29 03:00,30,3.276,3.276,3.276,3.276,1
20171001|2017-05-29 05:00,30,3.275,3.275,3.275,3.275,2
20171001|2017-05-29 05:30,30,3.271,3.274,3.269,3.274,7
20171001|2017-05-29 06:00,30,3.27,3.27,3.261,3.266,10
20171001|2017-05-29 06:30,30,3.26,3.265,3.26,3.265,5
20171001|2017-05-29 07:00,30,3.267,3.273,3.267,3.268,7
20171001|2017-05-29 07:30,30,3.272,3.272,3.272,3.272,1
20171001|2017-05-29 08:00,30,3.267,3.267,3.262,3.262,5
20171001|2017-05-29 08:30,30,3.262,3.262,3.248,3.253,77
20171001|2017-05-29 09:00,30,3.252,3.257,3.243,3.243,223
20171001|2017-05-29 09:30,30,3.246,3.25,3.242,3.245,18
20171001|2017-05-29 10:00,30,3.245,3.251,3.245,3.251,40
20171001|2017-05-29 10:30,30,3.25,3.25,3.247,3.249,16
20171001|2017-05-29 11:00,30,3.246,3.251,3.246,3.246,28
20171001|2017-05-29 11:30,30,3.247,3.251,3.247,3.251,7
20171001|2017-05-29 17:00,30,3.248,3.249,3.247,3.248,6
20171001|2017-05-29 17:30,30,3.248,3.248,3.243,3.243,22
20171001|2017-05-29 18:00,30,3.242,3.243,3.236,3.239,43
20171001|2017-05-29 18:30,30,3.238,3.244,3.238,3.241,42
20171001|2017-05-29 19:00,30,3.241,3.25,3.241,3.247,151
20171001|2017-05-29 19:30,30,3.246,3.251,3.246,3.251,58
20171001|2017-05-29 20:30,30,3.252,3.252,3.252,3.252,1
20171001|2017-05-29 21:00,30,3.254,3.254,3.253,3.253,7
20171001|2017-05-29 23:00,30,3.256,3.256,3.254,3.256,9
20171001|2017-05-30 00:30,30,3.249,3.249,3.248,3.248,2
20171001|2017-05-30 01:00,30,3.249,3.25,3.249,3.25,3
20171001|2017-05-30 01:30,30,3.25,3.25,3.25,3.25,3
20171001|2017-05-30 02:00,30,3.248,3.248,3.248,3.248,1
20171001|2017-05-30 02:30,30,3.248,3.248,3.248,3.248,1
20171001|2017-05-30 03:00,30,3.247,3.254,3.247,3.254,2
20171001|2017-05-30 03:30,30,3.256,3.256,3.254,3.256,4
20171001|2017-05-30 04:00,30,3.259,3.26,3.259,3.259,3
20171001|2017-05-30 05:00,30,3.258,3.258,3.228,3.234,109
20171001|2017-05-30 05:30,30,3.233,3.233,3.226,3.227,19
20171001|2017-05-30 06:00,30,3.226,3.234,3.224,3.23,37
20171001|2017-05-30 06:30,30,3.23,3.236,3.229,3.236,25
20171001|2017-05-30 07:00,30,3.233,3.235,3.218,3.233,196
20171001|2017-05-30 07:30,30,3.229,3.24,3.204,3.223,231
20171001|2017-05-30 08:00,30,3.224,3.224,3.207,3.222,465
20171001|2017-05-30 08:30,30,3.222,3.222,3.211,3.217,474
20171001|2017-05-30 09:00,30,3.217,3.217,3.205,3.213,283
20171001|2017-05-30 09:30,30,3.213,3.217,3.206,3.208,382
20171001|2017-05-30 10:00,30,3.207,3.209,3.204,3.206,267
20171001|2017-05-30 10:30,30,3.205,3.211,3.2,3.21,429
20171001|2017-05-30 11:00,30,3.207,3.207,3.2,3.2,394
20171001|2017-05-30 11:30,30,3.2,3.2,3.196,3.197,340
20171001|2017-05-30 12:00,30,3.197,3.201,3.196,3.196,178
20171001|2017-05-30 12:30,30,3.198,3.203,3.197,3.201,70
20171001|2017-05-30 13:00,30,3.201,3.201,3.188,3.191,882
20171001|2017-05-30 13:30,30,3.191,3.197,3.19,3.196,454
20171001|2017-05-30 14:00,30,3.196,3.2,3.196,3.199,150
20171001|2017-05-30 14:30,30,3.198,3.199,3.192,3.194,91
20171001|2017-05-30 15:00,30,3.194,3.194,3.187,3.189,81
20171001|2017-05-30 15:30,30,3.189,3.189,3.184,3.187,192
20171001|2017-05-30 17:00,31,3.191,3.192,3.189,3.189,7
20171001|2017-05-30 17:30,31,3.189,3.189,3.189,3.189,3
20171001|2017-05-30 18:00,31,3.188,3.19,3.188,3.189,22
20171001|2017-05-30 18:30,31,3.19,3.19,3.186,3.186,51
20171001|2017-05-30 19:00,31,3.186,3.189,3.186,3.187,33
20171001|2017-05-30 19:30,31,3.187,3.19,3.179,3.181,73
20171001|2017-05-30 20:00,31,3.184,3.184,3.182,3.182,12
20171001|2017-05-30 20:30,31,3.181,3.182,3.18,3.182,11
20171001|2017-05-30 21:00,31,3.183,3.185,3.18,3.181,106
20171001|2017-05-30 21:30,31,3.179,3.18,3.176,3.176,6
20171001|2017-05-30 22:00,31,3.177,3.177,3.177,3.177,5
20171001|2017-05-30 22:30,31,3.177,3.178,3.177,3.178,4
20171001|2017-05-30 23:00,31,3.179,3.18,3.179,3.18,5
20171001|2017-05-30 23:30,31,3.18,3.18,3.178,3.178,14
20171001|2017-05-31 00:00,31,3.179,3.179,3.179,3.179,4
20171001|2017-05-31 00:30,31,3.179,3.191,3.179,3.191,50
20171001|2017-05-31 01:00,31,3.187,3.187,3.184,3.186,5
20171001|2017-05-31 01:30,31,3.185,3.185,3.185,3.185,4
20171001|2017-05-31 02:00,31,3.186,3.187,3.186,3.187,12
20171001|2017-05-31 02:30,31,3.186,3.186,3.182,3.185,10
20171001|2017-05-31 03:00,31,3.182,3.184,3.182,3.184,3
20171001|2017-05-31 03:30,31,3.186,3.186,3.186,3.186,2
20171001|2017-05-31 04:00,31,3.186,3.186,3.186,3.186,96
20171001|2017-05-31 04:30,31,3.187,3.188,3.187,3.187,84
20171001|2017-05-31 05:00,31,3.19,3.193,3.19,3.193,94
20171001|2017-05-31 05:30,31,3.193,3.198,3.193,3.197,8
20171001|2017-05-31 06:00,31,3.197,3.201,3.192,3.199,53
20171001|2017-05-31 06:30,31,3.202,3.207,3.2,3.205,23
20171001|2017-05-31 07:00,31,3.205,3.207,3.197,3.204,49
20171001|2017-05-31 07:30,31,3.197,3.197,3.14,3.178,1024
20171001|2017-05-31 08:00,31,3.178,3.178,3.145,3.157,1849
20171001|2017-05-31 08:30,31,3.155,3.159,3.134,3.14,1268
20171001|2017-05-31 09:00,31,3.14,3.142,3.122,3.134,1023
20171001|2017-05-31 09:30,31,3.132,3.134,3.116,3.116,486
20171001|2017-05-31 10:00,31,3.116,3.13,3.112,3.13,536
20171001|2017-05-31 10:30,31,3.129,3.133,3.125,3.131,135
20171001|2017-05-31 11:00,31,3.129,3.139,3.122,3.135,260
20171001|2017-05-31 11:30,31,3.135,3.137,3.116,3.12,434
20171001|2017-05-31 12:00,31,3.118,3.122,3.115,3.12,180
20171001|2017-05-31 12:30,31,3.12,3.128,3.117,3.118,68
20171001|2017-05-31 13:00,31,3.116,3.124,3.112,3.122,1219
20171001|2017-05-31 13:30,31,3.123,3.123,3.118,3.119,233
20171001|2017-05-31 14:00,31,3.12,3.124,3.12,3.124,53
20171001|2017-05-31 14:30,31,3.124,3.132,3.124,3.124,305
20171001|2017-05-31 15:00,31,3.125,3.13,3.124,3.129,190
20171001|2017-05-31 15:30,31,3.128,3.128,3.125,3.127,106
20171001|2017-05-31 17:00,1,3.131,3.131,3.131,3.131,1
20171001|2017-05-31 17:30,1,3.137,3.137,3.137,3.137,1
20171001|2017-05-31 18:30,1,3.13,3.134,3.13,3.134,2
20171001|2017-05-31 19:30,1,3.138,3.138,3.138,3.138,1
20171001|2017-05-31 20:00,1,3.136,3.137,3.136,3.137,2
20171001|2017-05-31 21:00,1,3.137,3.137,3.137,3.137,1
20171001|2017-05-31 21:30,1,3.135,3.137,3.135,3.137,2
20171001|2017-05-31 22:00,1,3.14,3.14,3.139,3.139,2
20171001|2017-05-31 22:30,1,3.139,3.139,3.139,3.139,2
20171001|2017-05-31 23:30,1,3.139,3.139,3.139,3.139,1
20171001|2017-06-01 00:00,1,3.134,3.134,3.134,3.134,2
20171001|2017-06-01 01:30,1,3.139,3.139,3.139,3.139,3
20171001|2017-06-01 02:00,1,3.139,3.14,3.137,3.137,5
20171001|2017-06-01 02:30,1,3.138,3.139,3.138,3.138,34
20171001|2017-06-01 03:00,1,3.138,3.141,3.138,3.141,3
20171001|2017-06-01 03:30,1,3.142,3.144,3.142,3.144,67
20171001|2017-06-01 04:00,1,3.141,3.141,3.135,3.137,48
20171001|2017-06-01 04:30,1,3.141,3.153,3.137,3.149,208
20171001|2017-06-01 05:00,1,3.149,3.156,3.147,3.147,31
20171001|2017-06-01 05:30,1,3.147,3.161,3.145,3.158,247
20171001|2017-06-01 06:00,1,3.156,3.165,3.155,3.156,290
20171001|2017-06-01 06:30,1,3.156,3.158,3.147,3.152,110
20171001|2017-06-01 07:00,1,3.153,3.165,3.145,3.153,214
20171001|2017-06-01 07:30,1,3.152,3.159,3.148,3.153,278
20171001|2017-06-01 08:00,1,3.153,3.154,3.128,3.131,742
20171001|2017-06-01 08:30,1,3.133,3.134,3.12,3.122,314
20171001|2017-06-01 09:00,1,3.121,3.127,3.117,3.124,661
20171001|2017-06-01 09:30,1,3.124,3.124,3.05,3.06,2221
20171001|2017-06-01 10:00,1,3.059,3.059,3.044,3.048,1466
20171001|2017-06-01 10:30,1,3.048,3.056,3.046,3.056,2402
20171001|2017-06-01 11:00,1,3.056,3.06,3.045,3.058,2247
20171001|2017-06-01 11:30,1,3.058,3.06,3.051,3.051,251
20171001|2017-06-01 12:00,1,3.052,3.052,3.048,3.05,180
20171001|2017-06-01 12:30,1,3.05,3.065,3.05,3.064,601
20171001|2017-06-01 13:00,1,3.063,3.063,3.052,3.057,1249
20171001|2017-06-01 13:30,1,3.057,3.06,3.056,3.057,1064
20171001|2017-06-01 14:00,1,3.056,3.075,3.054,3.075,660
20171001|2017-06-01 14:30,1,3.075,3.098,3.074,3.098,514
20171001|2017-06-01 15:00,1,3.095,3.099,3.091,3.092,67
20171001|2017-06-01 15:30,1,3.091,3.1,3.087,3.1,217
20171001|2017-06-01 17:00,2,3.1,3.1,3.092,3.093,19
20171001|2017-06-01 17:30,2,3.093,3.093,3.092,3.092,12
20171001|2017-06-01 18:00,2,3.092,3.092,3.084,3.086,20
20171001|2017-06-01 18:30,2,3.085,3.085,3.084,3.085,5
20171001|2017-06-01 19:00,2,3.085,3.085,3.085,3.085,1
20171001|2017-06-01 19:30,2,3.085,3.085,3.079,3.079,8
20171001|2017-06-01 20:00,2,3.079,3.079,3.079,3.079,12
20171001|2017-06-01 20:30,2,3.077,3.077,3.075,3.076,13
20171001|2017-06-01 21:00,2,3.076,3.077,3.075,3.076,19
20171001|2017-06-01 21:30,2,3.076,3.079,3.076,3.079,2
20171001|2017-06-01 22:30,2,3.077,3.079,3.077,3.079,2
20171001|2017-06-01 23:00,2,3.081,3.081,3.081,3.081,1
20171001|2017-06-02 00:00,2,3.077,3.077,3.076,3.076,8
20171001|2017-06-02 01:00,2,3.084,3.084,3.082,3.082,2
20171001|2017-06-02 01:30,2,3.081,3.081,3.08,3.08,3
20171001|2017-06-02 02:00,2,3.083,3.083,3.083,3.083,6
20171001|2017-06-02 02:30,2,3.083,3.083,3.083,3.083,2
20171001|2017-06-02 03:00,2,3.083,3.083,3.076,3.076,9
20171001|2017-06-02 03:30,2,3.076,3.077,3.076,3.077,24
20171001|2017-06-02 04:00,2,3.077,3.077,3.059,3.061,61
20171001|2017-06-02 04:30,2,3.06,3.065,3.041,3.042,142
20171001|2017-06-02 05:00,2,3.044,3.055,3.044,3.047,73
20171001|2017-06-02 05:30,2,3.047,3.057,3.044,3.047,153
20171001|2017-06-02 06:00,2,3.046,3.05,3.04,3.042,330
20171001|2017-06-02 06:30,2,3.046,3.047,3.043,3.043,199
20171001|2017-06-02 07:00,2,3.043,3.076,3.043,3.07,564
20171001|2017-06-02 07:30,2,3.071,3.085,3.066,3.078,65
20171001|2017-06-02 08:00,2,3.076,3.078,3.055,3.072,700
20171001|2017-06-02 08:30,2,3.072,3.08,3.063,3.063,349
20171001|2017-06-02 09:00,2,3.063,3.08,3.057,3.066,333
20171001|2017-06-02 09:30,2,3.064,3.067,3.06,3.063,183
20171001|2017-06-02 10:00,2,3.062,3.071,3.061,3.062,426
20171001|2017-06-02 10:30,2,3.063,3.063,3.051,3.059,283
20171001|2017-06-02 11:00,2,3.059,3.059,3.047,3.055,388
20171001|2017-06-02 11:30,2,3.052,3.059,3.051,3.059,266
20171001|2017-06-02 12:00,2,3.058,3.064,3.058,3.059,174
20171001|2017-06-02 12:30,2,3.059,3.063,3.057,3.057,41
20171001|2017-06-02 13:00,2,3.058,3.059,3.052,3.054,700
20171001|2017-06-02 13:30,2,3.054,3.058,3.05,3.052,333
20171001|2017-06-02 14:00,2,3.052,3.052,3.049,3.052,136
20171001|2017-06-02 14:30,2,3.052,3.063,3.051,3.063,245
20171001|2017-06-02 15:00,2,3.064,3.065,3.062,3.063,95
20171001|2017-06-02 15:30,2,3.062,3.064,3.061,3.061,160
20171001|2017-06-04 18:00,5,3.083,3.088,3.082,3.088,8
20171001|2017-06-04 18:30,5,3.089,3.089,3.082,3.082,18
20171001|2017-06-04 19:00,5,3.082,3.083,3.082,3.083,5
20171001|2017-06-04 19:30,5,3.083,3.085,3.083,3.085,2
20171001|2017-06-04 20:00,5,3.084,3.086,3.084,3.086,2
20171001|2017-06-04 20:30,5,3.086,3.086,3.086,3.086,1
20171001|2017-06-04 21:00,5,3.087,3.087,3.087,3.087,1
20171001|2017-06-04 22:00,5,3.092,3.092,3.09,3.09,2
20171001|2017-06-04 22:30,5,3.09,3.09,3.09,3.09,2
20171001|2017-06-04 23:30,5,3.084,3.084,3.084,3.084,1
20171001|2017-06-05 01:00,5,3.083,3.083,3.082,3.082,3
20171001|2017-06-05 01:30,5,3.082,3.082,3.08,3.08,6
20171001|2017-06-05 02:00,5,3.08,3.083,3.079,3.081,11
20171001|2017-06-05 02:30,5,3.085,3.086,3.085,3.086,5
20171001|2017-06-05 03:00,5,3.085,3.085,3.085,3.085,1
20171001|2017-06-05 03:30,5,3.081,3.081,3.081,3.081,2
20171001|2017-06-05 04:00,5,3.086,3.088,3.086,3.086,8
20171001|2017-06-05 04:30,5,3.089,3.094,3.085,3.085,15
20171001|2017-06-05 05:00,5,3.079,3.079,3.078,3.078,15
20171001|2017-06-05 05:30,5,3.083,3.083,3.051,3.057,430
20171001|2017-06-05 06:00,5,3.059,3.06,3.049,3.059,124
20171001|2017-06-05 06:30,5,3.06,3.065,3.056,3.06,77
20171001|2017-06-05 07:00,5,3.058,3.078,3.027,3.032,489
20171001|2017-06-05 07:30,5,3.03,3.043,3.001,3.043,542
20171001|2017-06-05 08:00,5,3.044,3.07,3.033,3.052,753
20171001|2017-06-05 08:30,5,3.052,3.075,3.045,3.065,333
20171001|2017-06-05 09:00,5,3.063,3.064,3.051,3.053,252
20171001|2017-06-05 09:30,5,3.052,3.064,3.051,3.055,180
20171001|2017-06-05 10:00,5,3.056,3.056,3.04,3.043,425
20171001|2017-06-05 10:30,5,3.042,3.048,3.041,3.046,211
20171001|2017-06-05 11:00,5,3.046,3.052,3.041,3.042,231
20171001|2017-06-05 11:30,5,3.042,3.043,3.025,3.042,484
20171001|2017-06-05 12:00,5,3.039,3.043,3.032,3.035,166
20171001|2017-06-05 12:30,5,3.035,3.057,3.035,3.051,182
20171001|2017-06-05 13:00,5,3.052,3.052,3.031,3.034,781
20171001|2017-06-05 13:30,5,3.035,3.036,3.025,3.025,598
20171001|2017-06-05 14:00,5,3.027,3.032,3.027,3.032,206
20171001|2017-06-05 14:30,5,3.032,3.034,3.029,3.033,298
20171001|2017-06-05 15:00,5,3.033,3.034,3.026,3.026,177
20171001|2017-06-05 15:30,5,3.026,3.03,3.026,3.03,33
20171001|2017-06-05 17:00,6,3.033,3.033,3.033,3.033,1
20171001|2017-06-05 17:30,6,3.033,3.033,3.033,3.033,6
20171001|2017-06-05 18:30,6,3.033,3.034,3.033,3.034,3
20171001|2017-06-05 19:00,6,3.032,3.032,3.032,3.032,3
20171001|2017-06-05 20:00,6,3.032,3.032,3.032,3.032,5
20171001|2017-06-05 20:30,6,3.031,3.031,3.031,3.031,6
20171001|2017-06-05 21:00,6,3.031,3.031,3.03,3.03,2
20171001|2017-06-05 22:00,6,3.026,3.026,3.025,3.026,3
20171001|2017-06-05 22:30,6,3.025,3.025,3.025,3.025,9
20171001|2017-06-05 23:00,6,3.024,3.024,3.024,3.024,5
20171001|2017-06-05 23:30,6,3.025,3.025,3.025,3.025,1
20171001|2017-06-06 00:00,6,3.024,3.024,3.024,3.024,2
20171001|2017-06-06 00:30,6,3.025,3.039,3.025,3.038,53
20171001|2017-06-06 01:00,6,3.04,3.041,3.04,3.041,11
20171001|2017-06-06 01:30,6,3.039,3.039,3.035,3.035,2
20171001|2017-06-06 02:00,6,3.036,3.039,3.036,3.038,38
20171001|2017-06-06 02:30,6,3.038,3.039,3.035,3.035,125
20171001|2017-06-06 03:00,6,3.038,3.042,3.038,3.041,13
20171001|2017-06-06 03:30,6,3.04,3.041,3.04,3.041,43
20171001|2017-06-06 04:00,6,3.041,3.043,3.041,3.041,63
20171001|2017-06-06 04:30,6,3.04,3.049,3.037,3.048,61
20171001|2017-06-06 05:00,6,3.05,3.057,3.05,3.057,66
20171001|2017-06-06 05:30,6,3.056,3.061,3.054,3.059,143
20171001|2017-06-06 06:00,6,3.06,3.063,3.052,3.063,52
20171001|2017-06-06 06:30,6,3.061,3.075,3.056,3.072,87
20171001|2017-06-06 07:00,6,3.072,3.087,3.069,3.085,360
20171001|2017-06-06 07:30,6,3.085,3.101,3.077,3.096,579
20171001|2017-06-06 08:00,6,3.093,3.095,3.08,3.086,732
20171001|2017-06-06 08:30,6,3.085,3.096,3.079,3.082,428
20171001|2017-06-06 09:00,6,3.082,3.089,3.073,3.086,583
20171001|2017-06-06 09:30,6,3.085,3.085,3.07,3.07,409
20171001|2017-06-06 10:00,6,3.07,3.075,3.062,3.066,249
20171001|2017-06-06 10:30,6,3.067,3.073,3.06,3.064,136
20171001|2017-06-06 11:00,6,3.062,3.075,3.061,3.068,296
20171001|2017-06-06 11:30,6,3.068,3.093,3.065,3.092,288
20171001|2017-06-06 12:00,6,3.09,3.092,3.08,3.082,163
20171001|2017-06-06 12:30,6,3.081,3.092,3.08,3.083,162
20171001|2017-06-06 13:00,6,3.084,3.089,3.079,3.081,608
20171001|2017-06-06 13:30,6,3.081,3.084,3.075,3.083,284
20171001|2017-06-06 14:00,6,3.083,3.086,3.082,3.085,108
20171001|2017-06-06 14:30,6,3.086,3.089,3.085,3.087,89
20171001|2017-06-06 15:00,6,3.087,3.093,3.087,3.093,49
20171001|2017-06-06 15:30,6,3.093,3.101,3.092,3.099,174
20171001|2017-06-06 17:00,7,3.101,3.104,3.098,3.098,56
20171001|2017-06-06 17:30,7,3.097,3.098,3.097,3.098,3
20171001|2017-06-06 18:00,7,3.097,3.102,3.097,3.102,3
20171001|2017-06-06 18:30,7,3.102,3.102,3.101,3.101,3
20171001|2017-06-06 19:00,7,3.099,3.099,3.099,3.099,1
20171001|2017-06-06 19:30,7,3.099,3.108,3.099,3.108,7
20171001|2017-06-06 20:00,7,3.111,3.111,3.111,3.111,2
20171001|2017-06-06 20:30,7,3.109,3.109,3.108,3.108,9
20171001|2017-06-06 21:00,7,3.109,3.109,3.109,3.109,2
20171001|2017-06-06 21:30,7,3.109,3.11,3.108,3.11,15
20171001|2017-06-06 22:00,7,3.109,3.112,3.109,3.112,21
20171001|2017-06-06 22:30,7,3.11,3.11,3.108,3.108,2
20171001|2017-06-06 23:00,7,3.108,3.108,3.108,3.108,1
20171001|2017-06-07 00:00,7,3.107,3.107,3.099,3.1,12
20171001|2017-06-07 00:30,7,3.102,3.105,3.101,3.101,8
20171001|2017-06-07 01:00,7,3.1,3.102,3.1,3.101,6
20171001|2017-06-07 01:30,7,3.103,3.103,3.096,3.096,6
20171001|2017-06-07 02:00,7,3.097,3.101,3.093,3.097,25
20171001|2017-06-07 02:30,7,3.098,3.105,3.095,3.105,15
20171001|2017-06-07 03:00,7,3.101,3.106,3.101,3.105,11
20171001|2017-06-07 03:30,7,3.103,3.113,3.103,3.113,14
20171001|2017-06-07 04:00,7,3.117,3.122,3.112,3.121,63
20171001|2017-06-07 04:30,7,3.122,3.127,3.121,3.122,143
20171001|2017-06-07 05:00,7,3.122,3.125,3.119,3.125,99
20171001|2017-06-07 05:30,7,3.123,3.13,3.12,3.121,148
20171001|2017-06-07 06:00,7,3.123,3.129,3.122,3.123,24
20171001|2017-06-07 06:30,7,3.126,3.131,3.116,3.117,89
20171001|2017-06-07 07:00,7,3.114,3.115,3.099,3.106,101
20171001|2017-06-07 07:30,7,3.108,3.124,3.104,3.122,159
20171001|2017-06-07 08:00,7,3.122,3.127,3.112,3.122,336
20171001|2017-06-07 08:30,7,3.121,3.121,3.1,3.102,342
20171001|2017-06-07 09:00,7,3.104,3.109,3.089,3.1,380
20171001|2017-06-07 09:30,7,3.1,3.1,3.074,3.084,892
20171001|2017-06-07 10:00,7,3.083,3.09,3.081,3.085,371
20171001|2017-06-07 10:30,7,3.086,3.096,3.083,3.09,168
20171001|2017-06-07 11:00,7,3.091,3.097,3.079,3.082,333
20171001|2017-06-07 11:30,7,3.081,3.091,3.078,3.087,343
20171001|2017-06-07 12:00,7,3.088,3.091,3.08,3.08,297
20171001|2017-06-07 12:30,7,3.08,3.089,3.08,3.083,186
20171001|2017-06-07 13:00,7,3.083,3.084,3.063,3.069,1036
20171001|2017-06-07 13:30,7,3.069,3.069,3.061,3.063,219
20171001|2017-06-07 14:00,7,3.063,3.067,3.06,3.061,148
20171001|2017-06-07 14:30,7,3.061,3.067,3.061,3.067,64
20171001|2017-06-07 15:00,7,3.066,3.068,3.066,3.066,51
20171001|2017-06-07 15:30,7,3.065,3.067,3.064,3.066,36
20171001|2017-06-07 17:00,8,3.066,3.066,3.066,3.066,3
20171001|2017-06-07 17:30,8,3.066,3.066,3.066,3.066,1
20171001|2017-06-07 18:00,8,3.066,3.066,3.066,3.066,2
20171001|2017-06-07 18:30,8,3.068,3.068,3.068,3.068,1
20171001|2017-06-07 19:00,8,3.067,3.067,3.067,3.067,1
20171001|2017-06-07 20:00,8,3.07,3.07,3.068,3.068,2
20171001|2017-06-07 20:30,8,3.065,3.065,3.062,3.062,4
20171001|2017-06-07 21:00,8,3.059,3.059,3.056,3.059,8
20171001|2017-06-07 21:30,8,3.06,3.061,3.058,3.058,7
20171001|2017-06-07 22:00,8,3.064,3.064,3.064,3.064,1
20171001|2017-06-07 22:30,8,3.064,3.065,3.064,3.065,2
20171001|2017-06-07 23:00,8,3.065,3.065,3.065,3.065,1
20171001|2017-06-08 00:00,8,3.064,3.064,3.063,3.063,2
20171001|2017-06-08 00:30,8,3.06,3.06,3.052,3.059,12
20171001|2017-06-08 01:00,8,3.06,3.062,3.06,3.061,9
20171001|2017-06-08 02:00,8,3.061,3.07,3.061,3.07,21
20171001|2017-06-08 02:30,8,3.073,3.078,3.073,3.078,11
20171001|2017-06-08 03:00,8,3.075,3.084,3.074,3.082,26
20171001|2017-06-08 03:30,8,3.08,3.082,3.079,3.08,6
20171001|2017-06-08 04:00,8,3.081,3.081,3.079,3.079,5
20171001|2017-06-08 04:30,8,3.082,3.082,3.082,3.082,2
20171001|2017-06-08 05:00,8,3.081,3.091,3.081,3.087,35
20171001|2017-06-08 05:30,8,3.079,3.085,3.079,3.085,12
20171001|2017-06-08 06:00,8,3.084,3.089,3.079,3.083,18
20171001|2017-06-08 06:30,8,3.082,3.082,3.071,3.074,117
20171001|2017-06-08 07:00,8,3.074,3.083,3.065,3.068,293
20171001|2017-06-08 07:30,8,3.068,3.072,3.06,3.066,182
20171001|2017-06-08 08:00,8,3.067,3.08,3.065,3.08,687
20171001|2017-06-08 08:30,8,3.079,3.079,3.061,3.064,336
20171001|2017-06-08 09:00,8,3.065,3.065,3.053,3.059,559
20171001|2017-06-08 09:30,8,3.056,3.091,3.028,3.077,1415
20171001|2017-06-08 10:00,8,3.076,3.084,3.067,3.067,316
20171001|2017-06-08 10:30,8,3.067,3.104,3.063,3.097,464
20171001|2017-06-08 11:00,8,3.097,3.112,3.093,3.1,468
20171001|2017-06-08 11:30,8,3.098,3.105,3.09,3.096,236
20171001|2017-06-08 12:00,8,3.099,3.1,3.085,3.088,184
20171001|2017-06-08 12:30,8,3.09,3.102,3.088,3.088,181
20171001|2017-06-08 13:00,8,3.088,3.088,3.074,3.078,689
20171001|2017-06-08 13:30,8,3.078,3.079,3.074,3.076,147
20171001|2017-06-08 14:00,8,3.076,3.079,3.073,3.075,69
20171001|2017-06-08 14:30,8,3.076,3.076,3.074,3.075,41
20171001|2017-06-08 15:00,8,3.076,3.084,3.075,3.083,70
20171001|2017-06-08 15:30,8,3.083,3.085,3.083,3.083,14
20171001|2017-06-08 17:00,9,3.078,3.078,3.077,3.077,5
20171001|2017-06-08 17:30,9,3.081,3.085,3.081,3.083,5
20171001|2017-06-08 18:00,9,3.086,3.086,3.084,3.084,2
20171001|2017-06-08 18:30,9,3.085,3.086,3.085,3.086,2
20171001|2017-06-08 19:00,9,3.086,3.086,3.086,3.086,1
20171001|2017-06-08 19:30,9,3.088,3.091,3.088,3.091,8
20171001|2017-06-08 20:00,9,3.092,3.092,3.092,3.092,2
20171001|2017-06-08 20:30,9,3.091,3.091,3.091,3.091,1
20171001|2017-06-08 21:00,9,3.091,3.092,3.091,3.092,4
20171001|2017-06-08 22:30,9,3.091,3.091,3.091,3.091,1
20171001|2017-06-09 00:00,9,3.09,3.09,3.09,3.09,1
20171001|2017-06-09 01:30,9,3.088,3.088,3.088,3.088,2
20171001|2017-06-09 02:30,9,3.091,3.095,3.091,3.095,11
20171001|2017-06-09 03:00,9,3.096,3.1,3.096,3.1,8
20171001|2017-06-09 03:30,9,3.099,3.099,3.095,3.095,5
20171001|2017-06-09 04:00,9,3.094,3.094,3.09,3.09,6
20171001|2017-06-09 04:30,9,3.102,3.107,3.102,3.107,4
20171001|2017-06-09 05:00,9,3.102,3.102,3.094,3.102,58
20171001|2017-06-09 05:30,9,3.098,3.102,3.098,3.102,6
20171001|2017-06-09 06:00,9,3.097,3.099,3.096,3.096,16
20171001|2017-06-09 06:30,9,3.1,3.103,3.097,3.102,17
20171001|2017-06-09 07:00,9,3.104,3.104,3.084,3.087,64
20171001|2017-06-09 07:30,9,3.089,3.096,3.085,3.089,208
20171001|2017-06-09 08:00,9,3.087,3.1,3.082,3.085,253
20171001|2017-06-09 08:30,9,3.085,3.09,3.077,3.087,186
20171001|2017-06-09 09:00,9,3.088,3.095,3.084,3.092,269
20171001|2017-06-09 09:30,9,3.092,3.094,3.08,3.084,239
20171001|2017-06-09 10:00,9,3.084,3.09,3.083,3.089,75
20171001|2017-06-09 10:30,9,3.089,3.097,3.084,3.097,212
20171001|2017-06-09 11:00,9,3.096,3.098,3.089,3.09,438
20171001|2017-06-09 11:30,9,3.09,3.096,3.087,3.089,228
20171001|2017-06-09 12:00,9,3.09,3.093,3.084,3.084,185
20171001|2017-06-09 12:30,9,3.085,3.089,3.081,3.087,131
20171001|2017-06-09 13:00,9,3.086,3.091,3.078,3.08,709
20171001|2017-06-09 13:30,9,3.079,3.082,3.075,3.075,308
20171001|2017-06-09 14:00,9,3.076,3.076,3.072,3.073,60
20171001|2017-06-09 14:30,9,3.074,3.082,3.074,3.08,46
20171001|2017-06-09 15:00,9,3.081,3.081,3.079,3.079,9
20171001|2017-06-09 15:30,9,3.08,3.083,3.08,3.081,23
20171001|2017-06-11 17:00,12,3.07,3.071,3.054,3.069,67
20171001|2017-06-11 17:30,12,3.067,3.067,3.067,3.067,19
20171001|2017-06-11 18:00,12,3.063,3.063,3.057,3.06,10
20171001|2017-06-11 19:00,12,3.063,3.063,3.063,3.063,1
20171001|2017-06-11 20:30,12,3.063,3.063,3.063,3.063,2
20171001|2017-06-11 21:30,12,3.065,3.065,3.064,3.064,2
20171001|2017-06-11 22:00,12,3.061,3.061,3.061,3.061,1
20171001|2017-06-12 01:30,12,3.062,3.062,3.062,3.062,4
20171001|2017-06-12 02:30,12,3.063,3.063,3.06,3.06,7
20171001|2017-06-12 03:00,12,3.065,3.065,3.059,3.059,35
20171001|2017-06-12 03:30,12,3.06,3.063,3.06,3.063,29
20171001|2017-06-12 04:00,12,3.061,3.063,3.06,3.062,21
20171001|2017-06-12 04:30,12,3.063,3.079,3.063,3.079,73
20171001|2017-06-12 05:00,12,3.08,3.097,3.078,3.09,146
20171001|2017-06-12 05:30,12,3.09,3.094,3.088,3.094,154
20171001|2017-06-12 06:00,12,3.094,3.095,3.088,3.088,93
20171001|2017-06-12 06:30,12,3.096,3.114,3.096,3.106,125
20171001|2017-06-12 07:00,12,3.106,3.111,3.096,3.101,208
20171001|2017-06-12 07:30,12,3.101,3.125,3.098,3.12,1118
20171001|2017-06-12 08:00,12,3.119,3.123,3.106,3.106,1210
20171001|2017-06-12 08:30,12,3.108,3.111,3.089,3.098,480
20171001|2017-06-12 09:00,12,3.096,3.103,3.087,3.091,290
20171001|2017-06-12 09:30,12,3.093,3.094,3.08,3.091,385
20171001|2017-06-12 10:00,12,3.09,3.092,3.079,3.081,151
20171001|2017-06-12 10:30,12,3.083,3.09,3.077,3.079,196
20171001|2017-06-12 11:00,12,3.077,3.077,3.071,3.077,225
20171001|2017-06-12 11:30,12,3.077,3.078,3.065,3.067,133
20171001|2017-06-12 12:00,12,3.067,3.072,3.059,3.064,299
20171001|2017-06-12 12:30,12,3.063,3.07,3.063,3.068,73
20171001|2017-06-12 13:00,12,3.07,3.072,3.06,3.06,586
20171001|2017-06-12 13:30,12,3.059,3.061,3.054,3.054,438
20171001|2017-06-12 14:00,12,3.053,3.056,3.052,3.056,27
20171001|2017-06-12 14:30,12,3.056,3.056,3.044,3.05,92
20171001|2017-06-12 15:00,12,3.044,3.045,3.043,3.045,21
20171001|2017-06-12 15:30,12,3.045,3.05,3.045,3.048,8
20171001|2017-06-12 17:00,13,3.055,3.055,3.05,3.051,6
20171001|2017-06-12 17:30,13,3.053,3.057,3.052,3.053,14
20171001|2017-06-12 18:00,13,3.055,3.058,3.054,3.057,53
20171001|2017-06-12 18:30,13,3.057,3.057,3.057,3.057,1
20171001|2017-06-12 19:00,13,3.055,3.055,3.053,3.053,2
20171001|2017-06-12 20:00,13,3.052,3.052,3.051,3.052,3
20171001|2017-06-12 20:30,13,3.052,3.052,3.05,3.05,9
20171001|2017-06-12 21:30,13,3.055,3.055,3.055,3.055,1
20171001|2017-06-12 23:00,13,3.055,3.055,3.054,3.054,2
20171001|2017-06-12 23:30,13,3.056,3.056,3.056,3.056,1
20171001|2017-06-13 00:00,13,3.055,3.055,3.054,3.054,6
20171001|2017-06-13 00:30,13,3.052,3.052,3.052,3.052,2
20171001|2017-06-13 02:00,13,3.056,3.076,3.056,3.072,30
20171001|2017-06-13 02:30,13,3.071,3.071,3.066,3.068,4
20171001|2017-06-13 03:00,13,3.063,3.063,3.058,3.06,7
20171001|2017-06-13 03:30,13,3.064,3.064,3.063,3.063,3
20171001|2017-06-13 04:30,13,3.067,3.072,3.067,3.072,23
20171001|2017-06-13 05:00,13,3.075,3.08,3.071,3.079,15
20171001|2017-06-13 05:30,13,3.074,3.074,3.074,3.074,2
20171001|2017-06-13 06:00,13,3.072,3.09,3.072,3.087,106
20171001|2017-06-13 06:30,13,3.089,3.091,3.084,3.088,56
20171001|2017-06-13 07:00,13,3.087,3.099,3.084,3.084,285
20171001|2017-06-13 07:30,13,3.085,3.086,3.065,3.073,86
20171001|2017-06-13 08:00,13,3.073,3.081,3.062,3.063,525
20171001|2017-06-13 08:30,13,3.061,3.061,3.008,3.019,992
20171001|2017-06-13 09:00,13,3.017,3.02,3.005,3.01,936
20171001|2017-06-13 09:30,13,3.009,3.017,3.002,3.009,877
20171001|2017-06-13 10:00,13,3.009,3.009,2.992,3.003,1244
20171001|2017-06-13 10:30,13,3.003,3.027,3.003,3.022,662
20171001|2017-06-13 11:00,13,3.022,3.028,3.016,3.024,417
20171001|2017-06-13 11:30,13,3.022,3.025,3.013,3.02,175
20171001|2017-06-13 12:00,13,3.019,3.019,3.011,3.016,437
20171001|2017-06-13 12:30,13,3.017,3.019,3.005,3.006,413
20171001|2017-06-13 13:00,13,3.006,3.006,2.995,2.998,1772
20171001|2017-06-13 13:30,13,2.998,2.998,2.991,2.997,997
20171001|2017-06-13 14:00,13,2.997,2.998,2.997,2.998,177
20171001|2017-06-13 14:30,13,2.997,2.999,2.994,2.996,289
20171001|2017-06-13 15:00,13,2.997,2.998,2.996,2.998,272
20171001|2017-06-13 15:30,13,2.999,3,2.996,2.997,96
20171001|2017-06-13 17:00,14,2.997,2.997,2.997,2.997,123
20171001|2017-06-13 17:30,14,2.997,2.997,2.997,2.997,24
20171001|2017-06-13 18:00,14,2.997,2.997,2.997,2.997,15
20171001|2017-06-13 18:30,14,2.997,3.001,2.997,3.001,115
20171001|2017-06-13 19:00,14,3.001,3.005,3.001,3.005,18
20171001|2017-06-13 19:30,14,3.005,3.007,3.003,3.005,53
20171001|2017-06-13 20:00,14,3.006,3.006,3.006,3.006,1
20171001|2017-06-13 21:00,14,3.006,3.006,3.004,3.005,8
20171001|2017-06-13 21:30,14,3.005,3.005,3.005,3.005,1
20171001|2017-06-13 22:00,14,3.006,3.006,3.006,3.006,1
20171001|2017-06-13 22:30,14,3.005,3.005,3.005,3.005,1
20171001|2017-06-14 00:30,14,3.004,3.004,3.004,3.004,2
20171001|2017-06-14 01:30,14,3.005,3.005,3.003,3.003,29
20171001|2017-06-14 02:00,14,3.002,3.002,2.993,2.996,24
20171001|2017-06-14 02:30,14,2.995,2.995,2.995,2.995,75
20171001|2017-06-14 03:00,14,2.995,2.995,2.988,2.988,41
20171001|2017-06-14 03:30,14,2.99,2.993,2.988,2.992,58
20171001|2017-06-14 04:00,14,2.993,2.993,2.975,2.984,107
20171001|2017-06-14 04:30,14,2.985,2.986,2.983,2.986,84
20171001|2017-06-14 05:00,14,2.986,2.987,2.972,2.972,165
20171001|2017-06-14 05:30,14,2.971,2.971,2.963,2.965,47
20171001|2017-06-14 06:00,14,2.965,2.965,2.958,2.96,142
20171001|2017-06-14 06:30,14,2.958,2.965,2.949,2.95,431
20171001|2017-06-14 07:00,14,2.95,2.982,2.95,2.979,967
20171001|2017-06-14 07:30,14,2.979,2.99,2.971,2.986,460
20171001|2017-06-14 08:00,14,2.988,3.006,2.957,2.97,1287
20171001|2017-06-14 08:30,14,2.97,2.995,2.963,2.991,1504
20171001|2017-06-14 09:00,14,2.992,3.013,2.982,3.009,506
20171001|2017-06-14 09:30,14,3.004,3.006,2.985,2.991,387
20171001|2017-06-14 10:00,14,2.989,2.994,2.978,2.982,203
20171001|2017-06-14 10:30,14,2.981,2.991,2.978,2.991,102
20171001|2017-06-14 11:00,14,2.989,2.99,2.98,2.981,68
20171001|2017-06-14 11:30,14,2.98,2.983,2.962,2.97,397
20171001|2017-06-14 12:00,14,2.97,2.97,2.962,2.964,149
20171001|2017-06-14 12:30,14,2.963,2.975,2.958,2.975,171
20171001|2017-06-14 13:00,14,2.975,2.975,2.96,2.961,772
20171001|2017-06-14 13:30,14,2.961,2.967,2.961,2.967,405
20171001|2017-06-14 14:00,14,2.967,2.969,2.964,2.965,150
20171001|2017-06-14 14:30,14,2.966,2.966,2.962,2.964,85
20171001|2017-06-14 15:00,14,2.963,2.967,2.961,2.966,252
20171001|2017-06-14 15:30,14,2.966,2.971,2.966,2.971,46
20171001|2017-06-14 17:00,15,2.973,2.975,2.973,2.973,3
20171001|2017-06-14 17:30,15,2.969,2.969,2.969,2.969,3
20171001|2017-06-14 18:00,15,2.969,2.969,2.969,2.969,3
20171001|2017-06-14 18:30,15,2.969,2.969,2.969,2.969,1
20171001|2017-06-14 19:00,15,2.969,2.969,2.969,2.969,1
20171001|2017-06-14 19:30,15,2.969,2.97,2.969,2.97,12
20171001|2017-06-14 21:00,15,2.971,2.971,2.971,2.971,1
20171001|2017-06-14 22:00,15,2.97,2.97,2.97,2.97,1
20171001|2017-06-14 23:30,15,2.968,2.968,2.968,2.968,1
20171001|2017-06-15 00:00,15,2.97,2.974,2.97,2.972,5
20171001|2017-06-15 00:30,15,2.972,2.972,2.972,2.972,3
20171001|2017-06-15 01:00,15,2.973,2.973,2.973,2.973,1
20171001|2017-06-15 02:00,15,2.966,2.966,2.963,2.966,14
20171001|2017-06-15 02:30,15,2.966,2.966,2.966,2.966,1
20171001|2017-06-15 03:00,15,2.963,2.968,2.963,2.968,7
20171001|2017-06-15 03:30,15,2.968,2.969,2.968,2.969,4
20171001|2017-06-15 04:00,15,2.97,2.97,2.97,2.97,1
20171001|2017-06-15 04:30,15,2.97,2.971,2.97,2.971,2
20171001|2017-06-15 05:00,15,2.975,2.982,2.973,2.973,57
20171001|2017-06-15 05:30,15,2.973,2.973,2.961,2.963,8
20171001|2017-06-15 06:00,15,2.965,2.972,2.964,2.964,26
20171001|2017-06-15 06:30,15,2.966,2.971,2.966,2.969,22
20171001|2017-06-15 07:00,15,2.966,2.966,2.956,2.956,28
20171001|2017-06-15 07:30,15,2.961,2.969,2.961,2.967,105
20171001|2017-06-15 08:00,15,2.966,2.969,2.958,2.963,244
20171001|2017-06-15 08:30,15,2.963,2.964,2.954,2.964,503
20171001|2017-06-15 09:00,15,2.963,2.976,2.963,2.975,884
20171001|2017-06-15 09:30,15,2.974,3.056,2.974,3.055,2563
20171001|2017-06-15 10:00,15,3.054,3.069,3.049,3.063,675
20171001|2017-06-15 10:30,15,3.064,3.09,3.063,3.076,427
20171001|2017-06-15 11:00,15,3.078,3.078,3.064,3.07,450
20171001|2017-06-15 11:30,15,3.07,3.078,3.069,3.073,143
20171001|2017-06-15 12:00,15,3.073,3.079,3.071,3.076,143
20171001|2017-06-15 12:30,15,3.078,3.084,3.074,3.083,219
20171001|2017-06-15 13:00,15,3.084,3.092,3.081,3.085,574
20171001|2017-06-15 13:30,15,3.085,3.085,3.077,3.08,509
20171001|2017-06-15 14:00,15,3.08,3.082,3.078,3.082,86
20171001|2017-06-15 14:30,15,3.079,3.083,3.077,3.08,166
20171001|2017-06-15 15:00,15,3.079,3.08,3.072,3.075,253
20171001|2017-06-15 15:30,15,3.073,3.076,3.073,3.076,7
20171001|2017-06-15 17:00,16,3.077,3.079,3.075,3.075,3
20171001|2017-06-15 17:30,16,3.075,3.075,3.075,3.075,1
20171001|2017-06-15 18:00,16,3.075,3.076,3.075,3.076,8
20171001|2017-06-15 18:30,16,3.076,3.085,3.076,3.085,12
20171001|2017-06-15 19:00,16,3.083,3.087,3.083,3.086,7
20171001|2017-06-15 19:30,16,3.083,3.086,3.079,3.08,18
20171001|2017-06-15 20:00,16,3.084,3.084,3.084,3.084,1
20171001|2017-06-15 20:30,16,3.086,3.089,3.086,3.089,2
20171001|2017-06-15 21:00,16,3.089,3.092,3.089,3.089,5
20171001|2017-06-15 21:30,16,3.089,3.09,3.087,3.088,20
20171001|2017-06-15 22:00,16,3.088,3.088,3.088,3.088,9
20171001|2017-06-15 23:00,16,3.086,3.086,3.086,3.086,1
20171001|2017-06-15 23:30,16,3.088,3.088,3.088,3.088,1
20171001|2017-06-16 00:00,16,3.089,3.09,3.088,3.088,5
20171001|2017-06-16 01:30,16,3.086,3.088,3.086,3.088,3
20171001|2017-06-16 02:00,16,3.089,3.096,3.088,3.095,11
20171001|2017-06-16 02:30,16,3.104,3.108,3.102,3.106,24
20171001|2017-06-16 03:00,16,3.103,3.103,3.099,3.099,7
20171001|2017-06-16 03:30,16,3.104,3.104,3.101,3.101,2
20171001|2017-06-16 04:00,16,3.102,3.102,3.082,3.082,27
20171001|2017-06-16 04:30,16,3.081,3.084,3.079,3.082,87
20171001|2017-06-16 05:00,16,3.082,3.085,3.066,3.071,177
20171001|2017-06-16 05:30,16,3.073,3.073,3.07,3.072,34
20171001|2017-06-16 06:00,16,3.072,3.074,3.068,3.069,37
20171001|2017-06-16 06:30,16,3.07,3.09,3.07,3.081,71
20171001|2017-06-16 07:00,16,3.081,3.086,3.078,3.084,20
20171001|2017-06-16 07:30,16,3.083,3.083,3.073,3.079,185
20171001|2017-06-16 08:00,16,3.08,3.092,3.067,3.072,585
20171001|2017-06-16 08:30,16,3.073,3.074,3.062,3.066,416
20171001|2017-06-16 09:00,16,3.067,3.087,3.065,3.086,284
20171001|2017-06-16 09:30,16,3.086,3.092,3.079,3.081,217
20171001|2017-06-16 10:00,16,3.081,3.086,3.076,3.082,124
20171001|2017-06-16 10:30,16,3.083,3.085,3.078,3.083,134
20171001|2017-06-16 11:00,16,3.083,3.083,3.076,3.079,163
20171001|2017-06-16 11:30,16,3.08,3.081,3.075,3.078,64
20171001|2017-06-16 12:00,16,3.078,3.083,3.076,3.076,89
20171001|2017-06-16 12:30,16,3.076,3.078,3.075,3.076,115
20171001|2017-06-16 13:00,16,3.077,3.08,3.068,3.068,642
20171001|2017-06-16 13:30,16,3.067,3.071,3.065,3.065,232
20171001|2017-06-16 14:00,16,3.065,3.066,3.063,3.065,84
20171001|2017-06-16 14:30,16,3.064,3.066,3.057,3.057,22
20171001|2017-06-16 15:00,16,3.06,3.064,3.06,3.064,169
20171001|2017-06-16 15:30,16,3.064,3.065,3.062,3.062,5
20171001|2017-06-18 17:00,19,3.019,3.019,2.99,2.994,111
20171001|2017-06-18 17:30,19,2.993,2.994,2.993,2.994,4
20171001|2017-06-18 18:00,19,2.993,2.993,2.992,2.993,3
20171001|2017-06-18 18:30,19,2.993,2.995,2.993,2.995,9
20171001|2017-06-18 19:00,19,2.995,2.997,2.995,2.997,12
20171001|2017-06-18 19:30,19,2.998,2.998,2.997,2.997,3
20171001|2017-06-18 20:00,19,2.992,2.992,2.992,2.992,1
20171001|2017-06-18 20:30,19,2.993,2.994,2.992,2.994,37
20171001|2017-06-18 21:00,19,2.996,2.996,2.996,2.996,3
20171001|2017-06-18 21:30,19,2.996,2.998,2.996,2.998,3
20171001|2017-06-18 22:00,19,2.996,2.996,2.996,2.996,1
20171001|2017-06-18 23:00,19,2.995,2.995,2.995,2.995,1
20171001|2017-06-18 23:30,19,2.996,2.996,2.995,2.995,3
20171001|2017-06-19 00:00,19,2.999,3,2.999,3,2
20171001|2017-06-19 01:30,19,3.002,3.002,3.002,3.002,4
20171001|2017-06-19 02:00,19,3.001,3.001,2.996,2.998,13
20171001|2017-06-19 02:30,19,3,3,2.999,2.999,3
20171001|2017-06-19 03:00,19,2.999,2.999,2.994,2.994,6
20171001|2017-06-19 03:30,19,2.993,2.993,2.989,2.99,11
20171001|2017-06-19 04:00,19,2.998,3,2.998,3,3
20171001|2017-06-19 04:30,19,2.994,2.995,2.979,2.983,27
20171001|2017-06-19 05:00,19,2.983,2.986,2.975,2.975,23
20171001|2017-06-19 05:30,19,2.977,2.979,2.964,2.974,31
20171001|2017-06-19 06:00,19,2.973,2.973,2.932,2.943,368
20171001|2017-06-19 06:30,19,2.942,2.948,2.939,2.948,452
20171001|2017-06-19 07:00,19,2.947,2.947,2.932,2.941,240
20171001|2017-06-19 07:30,19,2.942,2.942,2.922,2.923,412
20171001|2017-06-19 08:00,19,2.924,2.942,2.918,2.939,392
20171001|2017-06-19 08:30,19,2.941,2.951,2.936,2.946,279
20171001|2017-06-19 09:00,19,2.946,2.95,2.941,2.948,137
20171001|2017-06-19 09:30,19,2.947,2.947,2.934,2.935,314
20171001|2017-06-19 10:00,19,2.935,2.943,2.934,2.941,149
20171001|2017-06-19 10:30,19,2.941,2.948,2.936,2.937,285
20171001|2017-06-19 11:00,19,2.939,2.945,2.936,2.944,150
20171001|2017-06-19 11:30,19,2.944,2.955,2.943,2.953,454
20171001|2017-06-19 12:00,19,2.955,2.96,2.949,2.953,290
20171001|2017-06-19 12:30,19,2.953,2.953,2.946,2.951,228
20171001|2017-06-19 13:00,19,2.951,2.951,2.932,2.934,731
20171001|2017-06-19 13:30,19,2.934,2.939,2.933,2.937,161
20171001|2017-06-19 14:00,19,2.938,2.94,2.935,2.938,191
20171001|2017-06-19 14:30,19,2.938,2.939,2.937,2.938,218
20171001|2017-06-19 15:00,19,2.937,2.938,2.937,2.937,43
20171001|2017-06-19 15:30,19,2.938,2.938,2.937,2.938,18
20171001|2017-06-19 17:00,20,2.942,2.943,2.941,2.941,17
20171001|2017-06-19 17:30,20,2.943,2.943,2.941,2.941,6
20171001|2017-06-19 18:30,20,2.941,2.944,2.941,2.943,13
20171001|2017-06-19 19:00,20,2.944,2.945,2.941,2.945,21
20171001|2017-06-19 20:00,20,2.94,2.94,2.936,2.936,17
20171001|2017-06-19 20:30,20,2.936,2.936,2.936,2.936,1
20171001|2017-06-19 21:00,20,2.939,2.939,2.939,2.939,6
20171001|2017-06-19 21:30,20,2.939,2.939,2.939,2.939,5
20171001|2017-06-19 23:00,20,2.946,2.946,2.946,2.946,1
20171001|2017-06-19 23:30,20,2.946,2.946,2.945,2.945,6
20171001|2017-06-20 00:30,20,2.941,2.943,2.941,2.943,6
20171001|2017-06-20 01:00,20,2.943,2.943,2.943,2.943,2
20171001|2017-06-20 01:30,20,2.943,2.95,2.943,2.95,8
20171001|2017-06-20 02:00,20,2.948,2.948,2.948,2.948,1
20171001|2017-06-20 02:30,20,2.95,2.951,2.949,2.949,5
20171001|2017-06-20 03:00,20,2.954,2.954,2.954,2.954,1
20171001|2017-06-20 03:30,20,2.947,2.95,2.947,2.95,4
20171001|2017-06-20 04:00,20,2.945,2.945,2.94,2.94,17
20171001|2017-06-20 04:30,20,2.94,2.947,2.939,2.939,29
20171001|2017-06-20 05:00,20,2.947,2.947,2.928,2.929,31
20171001|2017-06-20 05:30,20,2.933,2.935,2.933,2.935,4
20171001|2017-06-20 06:00,20,2.935,2.942,2.935,2.938,17
20171001|2017-06-20 06:30,20,2.942,2.948,2.934,2.934,94
20171001|2017-06-20 07:00,20,2.933,2.952,2.932,2.948,164
20171001|2017-06-20 07:30,20,2.947,2.95,2.941,2.95,359
20171001|2017-06-20 08:00,20,2.948,2.95,2.926,2.936,669
20171001|2017-06-20 08:30,20,2.937,2.944,2.933,2.943,385
20171001|2017-06-20 09:00,20,2.941,2.945,2.938,2.938,246
20171001|2017-06-20 09:30,20,2.938,2.939,2.933,2.935,513
20171001|2017-06-20 10:00,20,2.934,2.943,2.934,2.942,237
20171001|2017-06-20 10:30,20,2.941,2.945,2.941,2.944,200
20171001|2017-06-20 11:00,20,2.943,2.945,2.938,2.945,255
20171001|2017-06-20 11:30,20,2.946,2.954,2.946,2.95,323
20171001|2017-06-20 12:00,20,2.949,2.953,2.947,2.95,66
20171001|2017-06-20 12:30,20,2.952,2.958,2.95,2.953,302
20171001|2017-06-20 13:00,20,2.953,2.958,2.948,2.954,485
20171001|2017-06-20 13:30,20,2.953,2.953,2.949,2.95,135
20171001|2017-06-20 14:00,20,2.95,2.953,2.949,2.953,126
20171001|2017-06-20 14:30,20,2.952,2.952,2.947,2.948,62
20171001|2017-06-20 15:00,20,2.948,2.948,2.946,2.946,2
20171001|2017-06-20 15:30,20,2.948,2.948,2.943,2.943,6
20171001|2017-06-20 17:00,21,2.94,2.94,2.94,2.94,1
20171001|2017-06-20 20:00,21,2.944,2.944,2.944,2.944,1
20171001|2017-06-20 21:00,21,2.94,2.94,2.94,2.94,1
20171001|2017-06-20 22:30,21,2.94,2.94,2.94,2.94,1
20171001|2017-06-20 23:00,21,2.942,2.942,2.941,2.941,2
20171001|2017-06-21 00:00,21,2.94,2.94,2.94,2.94,1
20171001|2017-06-21 00:30,21,2.938,2.938,2.938,2.938,1
20171001|2017-06-21 02:00,21,2.943,2.943,2.94,2.94,2
20171001|2017-06-21 02:30,21,2.939,2.939,2.939,2.939,1
20171001|2017-06-21 03:00,21,2.942,2.942,2.942,2.942,1
20171001|2017-06-21 03:30,21,2.946,2.946,2.946,2.946,1
20171001|2017-06-21 04:00,21,2.948,2.948,2.944,2.944,7
20171001|2017-06-21 04:30,21,2.946,2.946,2.946,2.946,1
20171001|2017-06-21 05:00,21,2.961,2.974,2.961,2.973,27
20171001|2017-06-21 05:30,21,2.971,2.977,2.965,2.974,40
20171001|2017-06-21 06:00,21,2.974,2.981,2.971,2.979,37
20171001|2017-06-21 06:30,21,2.979,2.987,2.974,2.986,130
20171001|2017-06-21 07:00,21,2.984,2.985,2.967,2.972,55
20171001|2017-06-21 07:30,21,2.972,2.975,2.966,2.971,107
20171001|2017-06-21 08:00,21,2.971,2.976,2.967,2.972,124
20171001|2017-06-21 08:30,21,2.972,2.984,2.969,2.978,316
20171001|2017-06-21 09:00,21,2.979,2.985,2.976,2.98,164
20171001|2017-06-21 09:30,21,2.98,2.982,2.974,2.977,504
20171001|2017-06-21 10:00,21,2.976,2.976,2.97,2.972,329
20171001|2017-06-21 10:30,21,2.972,2.972,2.965,2.969,128
20171001|2017-06-21 11:00,21,2.967,2.967,2.962,2.963,67
20171001|2017-06-21 11:30,21,2.963,2.963,2.946,2.953,406
20171001|2017-06-21 12:00,21,2.952,2.953,2.945,2.945,486
20171001|2017-06-21 12:30,21,2.945,2.945,2.93,2.935,759
20171001|2017-06-21 13:00,21,2.934,2.947,2.934,2.947,388
20171001|2017-06-21 13:30,21,2.948,2.949,2.943,2.948,133
20171001|2017-06-21 14:00,21,2.947,2.949,2.947,2.947,12
20171001|2017-06-21 14:30,21,2.947,2.948,2.945,2.948,75
20171001|2017-06-21 15:00,21,2.949,2.951,2.948,2.951,16
20171001|2017-06-21 15:30,21,2.951,2.951,2.948,2.949,13
20171001|2017-06-21 17:00,22,2.949,2.953,2.949,2.953,3
20171001|2017-06-21 17:30,22,2.951,2.951,2.951,2.951,4
20171001|2017-06-21 18:00,22,2.951,2.951,2.942,2.943,15
20171001|2017-06-21 18:30,22,2.945,2.945,2.945,2.945,3
20171001|2017-06-21 19:30,22,2.949,2.949,2.949,2.949,2
20171001|2017-06-21 20:30,22,2.952,2.952,2.949,2.949,50
20171001|2017-06-21 21:00,22,2.948,2.948,2.948,2.948,2
20171001|2017-06-21 23:30,22,2.95,2.951,2.95,2.95,8
20171001|2017-06-22 01:00,22,2.949,2.949,2.949,2.949,1
20171001|2017-06-22 02:00,22,2.95,2.959,2.949,2.958,11
20171001|2017-06-22 02:30,22,2.958,2.96,2.956,2.959,13
20171001|2017-06-22 03:00,22,2.959,2.966,2.959,2.964,14
20171001|2017-06-22 03:30,22,2.956,2.966,2.956,2.966,7
20171001|2017-06-22 04:00,22,2.969,2.971,2.968,2.968,5
20171001|2017-06-22 04:30,22,2.974,2.974,2.969,2.971,5
20171001|2017-06-22 05:00,22,2.964,2.964,2.953,2.958,15
20171001|2017-06-22 05:30,22,2.959,2.959,2.951,2.953,5
20171001|2017-06-22 06:00,22,2.957,2.96,2.957,2.957,10
20171001|2017-06-22 06:30,22,2.954,2.97,2.954,2.965,37
20171001|2017-06-22 07:00,22,2.966,2.968,2.962,2.967,65
20171001|2017-06-22 07:30,22,2.962,2.967,2.954,2.959,173
20171001|2017-06-22 08:00,22,2.956,2.966,2.948,2.957,616
20171001|2017-06-22 08:30,22,2.956,2.956,2.943,2.949,284
20171001|2017-06-22 09:00,22,2.948,2.967,2.943,2.965,587
20171001|2017-06-22 09:30,22,2.966,3.005,2.912,2.976,1257
20171001|2017-06-22 10:00,22,2.976,2.983,2.973,2.975,379
20171001|2017-06-22 10:30,22,2.977,2.977,2.966,2.971,185
20171001|2017-06-22 11:00,22,2.972,2.972,2.965,2.967,210
20171001|2017-06-22 11:30,22,2.968,2.978,2.965,2.966,333
20171001|2017-06-22 12:00,22,2.965,2.965,2.945,2.949,465
20171001|2017-06-22 12:30,22,2.947,2.952,2.946,2.952,65
20171001|2017-06-22 13:00,22,2.951,2.951,2.941,2.943,345
20171001|2017-06-22 13:30,22,2.943,2.949,2.942,2.949,119
20171001|2017-06-22 14:00,22,2.949,2.95,2.946,2.95,122
20171001|2017-06-22 14:30,22,2.951,2.954,2.948,2.949,35
20171001|2017-06-22 15:00,22,2.95,2.95,2.945,2.947,69
20171001|2017-06-22 15:30,22,2.948,2.948,2.946,2.946,5
20171001|2017-06-22 17:00,23,2.944,2.946,2.942,2.946,4
20171001|2017-06-22 17:30,23,2.948,2.948,2.948,2.948,1
20171001|2017-06-22 18:30,23,2.949,2.949,2.949,2.949,1
20171001|2017-06-22 20:00,23,2.953,2.958,2.953,2.958,4
20171001|2017-06-22 20:30,23,2.958,2.958,2.956,2.956,2
20171001|2017-06-22 21:00,23,2.958,2.958,2.955,2.955,3
20171001|2017-06-22 21:30,23,2.958,2.958,2.958,2.958,7
20171001|2017-06-22 22:00,23,2.96,2.96,2.96,2.96,31
20171001|2017-06-22 22:30,23,2.96,2.96,2.96,2.96,1
20171001|2017-06-22 23:00,23,2.958,2.958,2.958,2.958,18
20171001|2017-06-22 23:30,23,2.958,2.958,2.958,2.958,1
20171001|2017-06-23 00:30,23,2.957,2.957,2.956,2.956,2
20171001|2017-06-23 01:00,23,2.955,2.955,2.954,2.955,13
20171001|2017-06-23 01:30,23,2.955,2.955,2.954,2.954,4
20171001|2017-06-23 02:00,23,2.953,2.958,2.953,2.958,10
20171001|2017-06-23 02:30,23,2.964,2.964,2.964,2.964,2
20171001|2017-06-23 03:00,23,2.963,2.963,2.961,2.961,3
20171001|2017-06-23 03:30,23,2.955,2.955,2.952,2.952,7
20171001|2017-06-23 04:00,23,2.953,2.953,2.953,2.953,1
20171001|2017-06-23 04:30,23,2.957,2.962,2.953,2.953,4
20171001|2017-06-23 05:00,23,2.961,2.966,2.959,2.966,13
20171001|2017-06-23 05:30,23,2.968,2.968,2.962,2.964,5
20171001|2017-06-23 06:00,23,2.961,2.97,2.961,2.966,10
20171001|2017-06-23 06:30,23,2.967,2.969,2.961,2.961,57
20171001|2017-06-23 07:00,23,2.963,2.963,2.959,2.959,67
20171001|2017-06-23 07:30,23,2.96,2.964,2.959,2.961,55
20171001|2017-06-23 08:00,23,2.96,2.976,2.958,2.97,327
20171001|2017-06-23 08:30,23,2.971,2.977,2.967,2.977,423
20171001|2017-06-23 09:00,23,2.978,2.987,2.974,2.983,243
20171001|2017-06-23 09:30,23,2.983,2.989,2.982,2.987,154
20171001|2017-06-23 10:00,23,2.987,2.987,2.982,2.983,118
20171001|2017-06-23 10:30,23,2.982,2.983,2.977,2.979,282
20171001|2017-06-23 11:00,23,2.979,2.979,2.975,2.975,112
20171001|2017-06-23 11:30,23,2.976,2.978,2.973,2.975,128
20171001|2017-06-23 12:00,23,2.976,2.981,2.972,2.979,52
20171001|2017-06-23 12:30,23,2.98,2.981,2.978,2.979,92
20171001|2017-06-23 13:00,23,2.978,2.98,2.973,2.979,259
20171001|2017-06-23 13:30,23,2.978,2.981,2.976,2.977,172
20171001|2017-06-23 14:00,23,2.979,2.982,2.978,2.978,109
20171001|2017-06-23 14:30,23,2.98,2.981,2.977,2.978,83
20171001|2017-06-23 15:00,23,2.978,2.978,2.974,2.974,27
20171001|2017-06-23 15:30,23,2.977,2.98,2.974,2.974,8
20171001|2017-06-25 17:00,26,3.036,3.044,3.029,3.031,114
20171001|2017-06-25 17:30,26,3.033,3.043,3.033,3.042,53
20171001|2017-06-25 18:00,26,3.041,3.048,3.04,3.046,9
20171001|2017-06-25 18:30,26,3.042,3.043,3.04,3.04,4
20171001|2017-06-25 19:00,26,3.04,3.04,3.04,3.04,1
20171001|2017-06-25 19:30,26,3.042,3.042,3.042,3.042,1
20171001|2017-06-25 20:00,26,3.041,3.042,3.039,3.042,3
20171001|2017-06-25 20:30,26,3.04,3.04,3.04,3.04,1
20171001|2017-06-25 21:00,26,3.041,3.041,3.041,3.041,5
20171001|2017-06-25 21:30,26,3.04,3.04,3.04,3.04,2
20171001|2017-06-25 22:00,26,3.04,3.04,3.04,3.04,1
20171001|2017-06-25 22:30,26,3.042,3.042,3.04,3.04,2
20171001|2017-06-25 23:30,26,3.04,3.04,3.039,3.039,2
20171001|2017-06-26 02:00,26,3.036,3.036,3.034,3.034,6
20171001|2017-06-26 02:30,26,3.034,3.036,3.034,3.036,4
20171001|2017-06-26 03:00,26,3.037,3.037,3.037,3.037,2
20171001|2017-06-26 03:30,26,3.035,3.035,3.035,3.035,1
20171001|2017-06-26 04:00,26,3.035,3.036,3.032,3.032,6
20171001|2017-06-26 04:30,26,3.031,3.031,3.025,3.025,4
20171001|2017-06-26 05:00,26,3.024,3.024,3.023,3.023,3
20171001|2017-06-26 05:30,26,3.024,3.028,3.024,3.028,3
20171001|2017-06-26 06:00,26,3.03,3.034,3.027,3.032,24
20171001|2017-06-26 06:30,26,3.032,3.032,3.025,3.027,46
20171001|2017-06-26 07:00,26,3.025,3.03,3.02,3.025,67
20171001|2017-06-26 07:30,26,3.023,3.036,3.022,3.03,90
20171001|2017-06-26 08:00,26,3.029,3.064,3.026,3.064,670
20171001|2017-06-26 08:30,26,3.061,3.063,3.051,3.053,303
20171001|2017-06-26 09:00,26,3.054,3.057,3.048,3.057,197
20171001|2017-06-26 09:30,26,3.057,3.058,3.052,3.057,138
20171001|2017-06-26 10:00,26,3.056,3.06,3.051,3.053,154
20171001|2017-06-26 10:30,26,3.053,3.055,3.048,3.049,290
20171001|2017-06-26 11:00,26,3.049,3.052,3.042,3.052,220
20171001|2017-06-26 11:30,26,3.052,3.068,3.052,3.062,379
20171001|2017-06-26 12:00,26,3.061,3.065,3.055,3.057,143
20171001|2017-06-26 12:30,26,3.057,3.061,3.057,3.061,59
20171001|2017-06-26 13:00,26,3.062,3.072,3.062,3.07,380
20171001|2017-06-26 13:30,26,3.07,3.073,3.069,3.072,169
20171001|2017-06-26 14:00,26,3.071,3.078,3.07,3.078,107
20171001|2017-06-26 14:30,26,3.078,3.091,3.076,3.079,468
20171001|2017-06-26 15:00,26,3.079,3.084,3.077,3.083,95
20171001|2017-06-26 15:30,26,3.085,3.087,3.084,3.084,26
20171001|2017-06-26 17:00,27,3.085,3.085,3.081,3.084,8
20171001|2017-06-26 17:30,27,3.084,3.084,3.083,3.083,3
20171001|2017-06-26 18:00,27,3.081,3.082,3.079,3.079,14
20171001|2017-06-26 18:30,27,3.077,3.08,3.076,3.08,4
20171001|2017-06-26 19:00,27,3.079,3.083,3.071,3.075,14
20171001|2017-06-26 19:30,27,3.075,3.075,3.073,3.073,8
20171001|2017-06-26 20:00,27,3.075,3.077,3.075,3.077,3
20171001|2017-06-26 20:30,27,3.074,3.074,3.074,3.074,2
20171001|2017-06-26 21:00,27,3.074,3.074,3.074,3.074,1
20171001|2017-06-26 22:00,27,3.078,3.078,3.076,3.076,3
20171001|2017-06-26 22:30,27,3.077,3.081,3.077,3.081,12
20171001|2017-06-26 23:00,27,3.083,3.083,3.083,3.083,1
20171001|2017-06-26 23:30,27,3.082,3.082,3.082,3.082,1
20171001|2017-06-27 00:00,27,3.083,3.083,3.083,3.083,3
20171001|2017-06-27 00:30,27,3.087,3.095,3.087,3.094,15
20171001|2017-06-27 01:00,27,3.093,3.095,3.092,3.095,4
20171001|2017-06-27 01:30,27,3.095,3.095,3.09,3.09,6
20171001|2017-06-27 02:00,27,3.089,3.09,3.089,3.09,2
20171001|2017-06-27 02:30,27,3.092,3.092,3.072,3.082,32
20171001|2017-06-27 03:00,27,3.083,3.089,3.08,3.089,11
20171001|2017-06-27 03:30,27,3.084,3.084,3.084,3.084,2
20171001|2017-06-27 04:00,27,3.086,3.086,3.086,3.086,1
20171001|2017-06-27 04:30,27,3.088,3.088,3.088,3.088,2
20171001|2017-06-27 05:00,27,3.088,3.089,3.082,3.084,7
20171001|2017-06-27 05:30,27,3.082,3.087,3.082,3.087,8
20171001|2017-06-27 06:00,27,3.086,3.091,3.086,3.087,29
20171001|2017-06-27 06:30,27,3.085,3.085,3.076,3.079,39
20171001|2017-06-27 07:00,27,3.079,3.082,3.068,3.08,115
20171001|2017-06-27 07:30,27,3.082,3.086,3.072,3.072,129
20171001|2017-06-27 08:00,27,3.071,3.08,3.063,3.068,342
20171001|2017-06-27 08:30,27,3.068,3.089,3.06,3.089,438
20171001|2017-06-27 09:00,27,3.087,3.098,3.082,3.084,586
20171001|2017-06-27 09:30,27,3.084,3.093,3.079,3.091,184
20171001|2017-06-27 10:00,27,3.091,3.097,3.087,3.092,147
20171001|2017-06-27 10:30,27,3.092,3.103,3.092,3.102,519
20171001|2017-06-27 11:00,27,3.102,3.103,3.098,3.099,207
20171001|2017-06-27 11:30,27,3.099,3.102,3.085,3.089,320
20171001|2017-06-27 12:00,27,3.089,3.092,3.079,3.087,150
20171001|2017-06-27 12:30,27,3.089,3.093,3.083,3.093,84
20171001|2017-06-27 13:00,27,3.094,3.095,3.083,3.089,359
20171001|2017-06-27 13:30,27,3.089,3.092,3.088,3.088,135
20171001|2017-06-27 14:00,27,3.087,3.087,3.081,3.082,81
20171001|2017-06-27 14:30,27,3.082,3.083,3.081,3.081,93
20171001|2017-06-27 15:00,27,3.079,3.083,3.079,3.08,53
20171001|2017-06-27 15:30,27,3.08,3.08,3.071,3.074,38
20171001|2017-06-27 17:00,28,3.071,3.074,3.071,3.071,7
20171001|2017-06-27 17:30,28,3.071,3.073,3.071,3.073,7
20171001|2017-06-27 18:00,28,3.076,3.076,3.076,3.076,2
20171001|2017-06-27 19:00,28,3.076,3.08,3.076,3.08,5
20171001|2017-06-27 20:00,28,3.084,3.084,3.084,3.084,1
20171001|2017-06-27 21:30,28,3.086,3.088,3.086,3.087,3
20171001|2017-06-28 01:00,28,3.08,3.08,3.08,3.08,3
20171001|2017-06-28 02:00,28,3.084,3.095,3.083,3.095,18
20171001|2017-06-28 02:30,28,3.092,3.093,3.089,3.09,17
20171001|2017-06-28 03:30,28,3.091,3.095,3.091,3.095,4
20171001|2017-06-28 04:00,28,3.097,3.132,3.097,3.126,99
20171001|2017-06-28 04:30,28,3.121,3.13,3.121,3.127,23
20171001|2017-06-28 05:00,28,3.127,3.127,3.117,3.117,10
20171001|2017-06-28 05:30,28,3.119,3.123,3.118,3.123,24
20171001|2017-06-28 06:00,28,3.124,3.126,3.114,3.117,87
20171001|2017-06-28 06:30,28,3.118,3.129,3.118,3.124,60
20171001|2017-06-28 07:00,28,3.12,3.125,3.114,3.122,180
20171001|2017-06-28 07:30,28,3.123,3.132,3.115,3.117,305
20171001|2017-06-28 08:00,28,3.116,3.12,3.109,3.116,427
20171001|2017-06-28 08:30,28,3.116,3.123,3.115,3.122,281
20171001|2017-06-28 09:00,28,3.122,3.123,3.11,3.117,601
20171001|2017-06-28 09:30,28,3.117,3.126,3.115,3.125,429
20171001|2017-06-28 10:00,28,3.126,3.126,3.117,3.12,326
20171001|2017-06-28 10:30,28,3.12,3.121,3.117,3.119,194
20171001|2017-06-28 11:00,28,3.121,3.121,3.114,3.115,137
20171001|2017-06-28 11:30,28,3.117,3.12,3.11,3.117,201
20171001|2017-06-28 12:00,28,3.118,3.118,3.109,3.114,109
20171001|2017-06-28 12:30,28,3.113,3.122,3.102,3.122,468
20171001|2017-06-28 13:00,28,3.123,3.126,3.112,3.113,590
20171001|2017-06-28 13:30,28,3.112,3.113,3.102,3.102,368
20171001|2017-06-28 14:00,28,3.104,3.109,3.104,3.108,170
20171001|2017-06-28 14:30,28,3.106,3.106,3.104,3.106,59
20171001|2017-06-28 15:00,28,3.103,3.103,3.1,3.1,104
20171001|2017-06-28 15:30,28,3.1,3.103,3.1,3.102,25
20171001|2017-06-28 17:00,29,3.106,3.107,3.106,3.106,6
20171001|2017-06-28 17:30,29,3.104,3.107,3.104,3.107,2
20171001|2017-06-28 18:30,29,3.109,3.113,3.109,3.113,16
20171001|2017-06-28 19:00,29,3.112,3.112,3.112,3.112,2
20171001|2017-06-28 19:30,29,3.113,3.116,3.113,3.116,8
20171001|2017-06-28 20:00,29,3.114,3.115,3.114,3.115,32
20171001|2017-06-28 20:30,29,3.112,3.112,3.112,3.112,1
20171001|2017-06-28 21:00,29,3.113,3.113,3.113,3.113,1
20171001|2017-06-28 22:00,29,3.111,3.111,3.111,3.111,6
20171001|2017-06-29 00:00,29,3.11,3.11,3.11,3.11,3
20171001|2017-06-29 01:30,29,3.113,3.113,3.113,3.113,1
20171001|2017-06-29 02:00,29,3.114,3.119,3.113,3.117,8
20171001|2017-06-29 02:30,29,3.114,3.116,3.114,3.115,24
20171001|2017-06-29 03:00,29,3.118,3.121,3.118,3.121,8
20171001|2017-06-29 03:30,29,3.121,3.121,3.121,3.121,1
20171001|2017-06-29 04:00,29,3.12,3.12,3.118,3.119,3
20171001|2017-06-29 04:30,29,3.125,3.127,3.123,3.124,16
20171001|2017-06-29 05:00,29,3.125,3.128,3.123,3.124,11
20171001|2017-06-29 05:30,29,3.123,3.123,3.116,3.119,8
20171001|2017-06-29 06:00,29,3.119,3.12,3.119,3.119,51
20171001|2017-06-29 06:30,29,3.119,3.126,3.114,3.118,280
20171001|2017-06-29 07:00,29,3.117,3.12,3.11,3.11,241
20171001|2017-06-29 07:30,29,3.11,3.113,3.106,3.113,53
20171001|2017-06-29 08:00,29,3.114,3.121,3.105,3.109,252
20171001|2017-06-29 08:30,29,3.109,3.11,3.088,3.089,383
20171001|2017-06-29 09:00,29,3.092,3.101,3.092,3.097,454
20171001|2017-06-29 09:30,29,3.097,3.142,3.097,3.116,1364
20171001|2017-06-29 10:00,29,3.116,3.122,3.108,3.112,429
20171001|2017-06-29 10:30,29,3.113,3.113,3.106,3.109,162
20171001|2017-06-29 11:00,29,3.109,3.114,3.106,3.109,179
20171001|2017-06-29 11:30,29,3.109,3.109,3.101,3.104,97
20171001|2017-06-29 12:00,29,3.103,3.104,3.088,3.091,340
20171001|2017-06-29 12:30,29,3.092,3.092,3.068,3.074,401
20171001|2017-06-29 13:00,29,3.072,3.077,3.061,3.063,798
20171001|2017-06-29 13:30,29,3.064,3.067,3.062,3.065,394
20171001|2017-06-29 14:00,29,3.064,3.07,3.064,3.069,110
20171001|2017-06-29 14:30,29,3.068,3.073,3.065,3.071,46
20171001|2017-06-29 15:00,29,3.072,3.072,3.058,3.058,85
20171001|2017-06-29 15:30,29,3.058,3.059,3.055,3.055,29
20171001|2017-06-29 17:00,30,3.06,3.062,3.06,3.062,3
20171001|2017-06-29 17:30,30,3.06,3.06,3.059,3.059,3
20171001|2017-06-29 18:00,30,3.059,3.059,3.059,3.059,1
20171001|2017-06-29 18:30,30,3.059,3.06,3.059,3.06,2
20171001|2017-06-29 19:00,30,3.061,3.072,3.061,3.072,14
20171001|2017-06-29 19:30,30,3.068,3.069,3.067,3.068,5
20171001|2017-06-29 20:00,30,3.067,3.067,3.067,3.067,1
20171001|2017-06-29 21:00,30,3.071,3.073,3.067,3.067,32
20171001|2017-06-29 22:00,30,3.065,3.068,3.065,3.066,8
20171001|2017-06-29 22:30,30,3.065,3.065,3.065,3.065,1
20171001|2017-06-29 23:30,30,3.064,3.066,3.064,3.064,7
20171001|2017-06-30 00:30,30,3.059,3.059,3.059,3.059,3
20171001|2017-06-30 01:00,30,3.061,3.061,3.045,3.047,22
20171001|2017-06-30 01:30,30,3.049,3.049,3.044,3.044,17
20171001|2017-06-30 02:00,30,3.044,3.044,3.042,3.044,6
20171001|2017-06-30 02:30,30,3.042,3.046,3.042,3.044,4
20171001|2017-06-30 03:00,30,3.048,3.048,3.036,3.036,19
20171001|2017-06-30 03:30,30,3.034,3.041,3.034,3.041,3
20171001|2017-06-30 04:00,30,3.041,3.044,3.04,3.04,6
20171001|2017-06-30 04:30,30,3.044,3.045,3.044,3.045,4
20171001|2017-06-30 05:00,30,3.043,3.043,3.036,3.036,20
20171001|2017-06-30 05:30,30,3.036,3.038,3.03,3.033,228
20171001|2017-06-30 06:00,30,3.034,3.036,3.031,3.036,38
20171001|2017-06-30 06:30,30,3.039,3.041,3.038,3.04,23
20171001|2017-06-30 07:00,30,3.043,3.056,3.041,3.052,134
20171001|2017-06-30 07:30,30,3.051,3.058,3.045,3.048,386
20171001|2017-06-30 08:00,30,3.049,3.061,3.037,3.04,576
20171001|2017-06-30 08:30,30,3.041,3.043,3.028,3.028,887
20171001|2017-06-30 09:00,30,3.028,3.041,3.022,3.03,1015
20171001|2017-06-30 09:30,30,3.027,3.027,3.011,3.015,1074
20171001|2017-06-30 10:00,30,3.015,3.018,3.003,3.011,1206
20171001|2017-06-30 10:30,30,3.01,3.014,3.005,3.005,251
20171001|2017-06-30 11:00,30,3.005,3.012,3.005,3.012,134
20171001|2017-06-30 11:30,30,3.013,3.015,3.011,3.011,157
20171001|2017-06-30 12:00,30,3.012,3.026,3.011,3.022,321
20171001|2017-06-30 12:30,30,3.023,3.024,3.015,3.022,222
20171001|2017-06-30 13:00,30,3.023,3.063,3.022,3.057,1070
20171001|2017-06-30 13:30,30,3.058,3.059,3.051,3.055,593
20171001|2017-06-30 14:00,30,3.059,3.062,3.052,3.052,86
20171001|2017-06-30 14:30,30,3.052,3.055,3.043,3.052,45
20171001|2017-06-30 15:00,30,3.05,3.052,3.048,3.051,37
20171001|2017-06-30 15:30,30,3.053,3.06,3.053,3.06,35
20171001|2017-07-02 17:00,3,2.977,2.982,2.963,2.979,265
20171001|2017-07-02 17:30,3,2.978,2.98,2.976,2.978,40
20171001|2017-07-02 18:00,3,2.981,2.981,2.977,2.979,5
20171001|2017-07-02 18:30,3,2.982,2.983,2.979,2.979,9
20171001|2017-07-02 19:00,3,2.976,2.976,2.975,2.975,5
20171001|2017-07-02 20:00,3,2.979,2.98,2.979,2.98,40
20171001|2017-07-02 20:30,3,2.979,2.979,2.976,2.976,3
20171001|2017-07-02 21:00,3,2.975,2.976,2.973,2.976,11
20171001|2017-07-02 21:30,3,2.978,2.978,2.978,2.978,1
20171001|2017-07-02 23:30,3,2.981,2.981,2.981,2.981,1
20171001|2017-07-03 00:00,3,2.984,2.985,2.984,2.984,3
20171001|2017-07-03 00:30,3,2.986,2.986,2.982,2.982,3
20171001|2017-07-03 01:00,3,2.982,2.984,2.982,2.984,2
20171001|2017-07-03 02:00,3,2.983,2.983,2.982,2.983,4
20171001|2017-07-03 02:30,3,2.983,2.997,2.983,2.996,60
20171001|2017-07-03 03:00,3,2.996,2.998,2.996,2.998,16
20171001|2017-07-03 03:30,3,3,3.005,2.998,2.998,145
20171001|2017-07-03 04:00,3,3,3.005,3,3.004,5
20171001|2017-07-03 04:30,3,3.006,3.015,3.006,3.015,25
20171001|2017-07-03 05:00,3,3.01,3.011,3.006,3.007,257
20171001|2017-07-03 05:30,3,3.007,3.008,3.004,3.006,134
20171001|2017-07-03 06:00,3,3.005,3.014,3.005,3.013,71
20171001|2017-07-03 06:30,3,3.016,3.019,3.013,3.016,28
20171001|2017-07-03 07:00,3,3.016,3.024,3.009,3.021,313
20171001|2017-07-03 07:30,3,3.021,3.046,3.02,3.046,237
20171001|2017-07-03 08:00,3,3.047,3.057,3.037,3.05,666
20171001|2017-07-03 08:30,3,3.051,3.069,3.051,3.064,229
20171001|2017-07-03 09:00,3,3.065,3.073,3.058,3.065,444
20171001|2017-07-03 09:30,3,3.062,3.062,3.055,3.059,241
20171001|2017-07-03 10:00,3,3.059,3.068,3.055,3.067,320
20171001|2017-07-03 10:30,3,3.065,3.065,3.008,3.02,674
20171001|2017-07-03 11:00,3,3.02,3.021,2.986,2.99,824
20171001|2017-07-03 11:30,3,2.99,3.014,2.99,3.011,272
20171001|2017-07-03 12:00,3,3.01,3.01,2.996,3.003,201
20171001|2017-07-03 12:30,3,3.004,3.008,2.989,2.99,305
20171001|2017-07-03 13:00,3,2.99,2.994,2.981,2.984,286
20171001|2017-07-03 13:30,3,2.984,2.985,2.978,2.984,112
20171001|2017-07-03 14:00,3,2.984,2.984,2.98,2.982,62
20171001|2017-07-03 14:30,3,2.983,2.984,2.981,2.984,20
20171001|2017-07-03 15:00,3,2.985,2.985,2.983,2.984,22
20171001|2017-07-03 15:30,3,2.984,2.99,2.984,2.99,25
20171001|2017-07-03 17:00,5,2.989,2.989,2.986,2.988,13
20171001|2017-07-03 17:30,5,2.99,2.99,2.99,2.99,2
20171001|2017-07-03 18:00,5,2.991,2.993,2.991,2.993,2
20171001|2017-07-03 18:30,5,2.995,2.995,2.993,2.993,8
20171001|2017-07-03 19:00,5,2.993,2.993,2.988,2.99,8
20171001|2017-07-03 19:30,5,2.99,2.99,2.989,2.989,5
20171001|2017-07-03 20:00,5,2.994,2.994,2.994,2.994,1
20171001|2017-07-03 20:30,5,2.995,3.001,2.995,2.999,12
20171001|2017-07-03 21:00,5,3.004,3.004,3.004,3.004,2
20171001|2017-07-03 21:30,5,3.004,3.004,3.004,3.004,1
20171001|2017-07-03 22:30,5,3,3,3,3,1
20171001|2017-07-03 23:30,5,2.998,3,2.998,3,2
20171001|2017-07-04 00:00,5,2.996,2.996,2.988,2.991,19
20171001|2017-07-04 00:30,5,2.992,2.992,2.992,2.992,1
20171001|2017-07-04 01:00,5,2.99,2.992,2.99,2.992,15
20171001|2017-07-04 01:30,5,2.995,2.997,2.995,2.997,3
20171001|2017-07-04 02:00,5,2.999,3,2.999,3,2
20171001|2017-07-04 02:30,5,3.001,3.003,2.996,3.002,11
20171001|2017-07-04 03:00,5,3,3,2.999,2.999,3
20171001|2017-07-04 04:30,5,2.995,2.996,2.995,2.996,12
20171001|2017-07-04 05:00,5,2.992,2.992,2.992,2.992,1
20171001|2017-07-04 05:30,5,2.999,2.999,2.999,2.999,1
20171001|2017-07-04 06:00,5,2.994,2.995,2.994,2.995,2
20171001|2017-07-04 06:30,5,2.997,2.997,2.986,2.987,22
20171001|2017-07-04 07:00,5,2.988,2.996,2.986,2.996,20
20171001|2017-07-04 07:30,5,2.992,2.992,2.986,2.991,12
20171001|2017-07-04 08:00,5,2.993,3.013,2.993,3.009,66
20171001|2017-07-04 08:30,5,3.009,3.015,3.005,3.01,201
20171001|2017-07-04 09:00,5,3.009,3.018,3.009,3.014,66
20171001|2017-07-04 09:30,5,3.014,3.014,3.003,3.006,26
20171001|2017-07-04 10:00,5,3.001,3.002,2.995,2.997,28
20171001|2017-07-04 10:30,5,3,3.014,2.999,3.013,33
20171001|2017-07-04 11:00,5,3.014,3.022,3.01,3.011,75
20171001|2017-07-04 11:30,5,3.007,3.015,3.005,3.009,20
20171001|2017-07-04 17:00,5,3.005,3.011,3.005,3.011,4
20171001|2017-07-04 17:30,5,3.009,3.009,3.009,3.009,1
20171001|2017-07-04 18:00,5,3.012,3.013,3.012,3.013,3
20171001|2017-07-04 18:30,5,3.013,3.013,3.013,3.013,1
20171001|2017-07-04 20:30,5,3.012,3.013,3.01,3.01,4
20171001|2017-07-04 21:00,5,3.01,3.01,3.01,3.01,1
20171001|2017-07-04 23:30,5,3.013,3.015,3.013,3.015,3
20171001|2017-07-05 01:00,5,3.013,3.016,3.013,3.016,4
20171001|2017-07-05 01:30,5,3.019,3.019,3.019,3.019,1
20171001|2017-07-05 02:00,5,3.013,3.013,3.007,3.01,5
20171001|2017-07-05 02:30,5,3.009,3.009,3.006,3.007,72
20171001|2017-07-05 03:00,5,3.007,3.033,3.007,3.031,59
20171001|2017-07-05 03:30,5,3.039,3.04,3.031,3.033,59
20171001|2017-07-05 04:00,5,3.033,3.045,3.033,3.041,20
20171001|2017-07-05 04:30,5,3.036,3.038,3.031,3.038,11
20171001|2017-07-05 05:00,5,3.035,3.035,3.029,3.029,62
20171001|2017-07-05 05:30,5,3.03,3.03,3.019,3.02,131
20171001|2017-07-05 06:00,5,3.02,3.02,2.983,2.992,327
20171001|2017-07-05 06:30,5,2.989,2.996,2.983,2.987,56
20171001|2017-07-05 07:00,5,2.987,3.001,2.987,2.993,195
20171001|2017-07-05 07:30,5,2.993,2.993,2.975,2.978,196
20171001|2017-07-05 08:00,5,2.979,2.982,2.926,2.933,1072
20171001|2017-07-05 08:30,5,2.934,2.939,2.928,2.935,745
20171001|2017-07-05 09:00,5,2.933,2.933,2.918,2.919,633
20171001|2017-07-05 09:30,5,2.92,2.922,2.891,2.893,1353
20171001|2017-07-05 10:00,5,2.894,2.894,2.885,2.89,1337
20171001|2017-07-05 10:30,5,2.889,2.89,2.876,2.884,734
20171001|2017-07-05 11:00,5,2.883,2.887,2.879,2.88,422
20171001|2017-07-05 11:30,5,2.88,2.889,2.869,2.87,411
20171001|2017-07-05 12:00,5,2.87,2.873,2.858,2.861,592
20171001|2017-07-05 12:30,5,2.862,2.867,2.857,2.867,259
20171001|2017-07-05 13:00,5,2.868,2.869,2.862,2.864,981
20171001|2017-07-05 13:30,5,2.864,2.871,2.863,2.87,817
20171001|2017-07-05 14:00,5,2.87,2.877,2.867,2.876,211
20171001|2017-07-05 14:30,5,2.875,2.879,2.872,2.879,65
20171001|2017-07-05 15:00,5,2.878,2.878,2.874,2.874,29
20171001|2017-07-05 15:30,5,2.878,2.878,2.875,2.877,20
20171001|2017-07-05 17:00,6,2.879,2.883,2.875,2.883,119
20171001|2017-07-05 17:30,6,2.883,2.886,2.883,2.884,26
20171001|2017-07-05 18:00,6,2.884,2.884,2.881,2.883,8
20171001|2017-07-05 18:30,6,2.884,2.884,2.881,2.881,3
20171001|2017-07-05 19:00,6,2.881,2.881,2.88,2.88,4
20171001|2017-07-05 20:00,6,2.879,2.883,2.879,2.882,5
20171001|2017-07-05 20:30,6,2.884,2.886,2.884,2.886,2
20171001|2017-07-05 21:30,6,2.887,2.887,2.887,2.887,1
20171001|2017-07-05 22:00,6,2.884,2.884,2.879,2.883,12
20171001|2017-07-05 23:30,6,2.883,2.885,2.883,2.885,4
20171001|2017-07-06 00:00,6,2.885,2.885,2.885,2.885,2
20171001|2017-07-06 00:30,6,2.886,2.894,2.886,2.893,22
20171001|2017-07-06 01:00,6,2.895,2.895,2.895,2.895,1
20171001|2017-07-06 01:30,6,2.892,2.892,2.892,2.892,4
20171001|2017-07-06 02:00,6,2.892,2.898,2.892,2.898,7
20171001|2017-07-06 02:30,6,2.9,2.9,2.894,2.894,15
20171001|2017-07-06 03:00,6,2.899,2.902,2.898,2.901,9
20171001|2017-07-06 03:30,6,2.898,2.902,2.895,2.902,3
20171001|2017-07-06 04:00,6,2.902,2.903,2.896,2.896,14
20171001|2017-07-06 04:30,6,2.893,2.907,2.892,2.903,36
20171001|2017-07-06 05:00,6,2.903,2.914,2.903,2.909,33
20171001|2017-07-06 05:30,6,2.908,2.909,2.897,2.899,17
20171001|2017-07-06 06:00,6,2.899,2.913,2.891,2.911,75
20171001|2017-07-06 06:30,6,2.911,2.917,2.906,2.914,86
20171001|2017-07-06 07:00,6,2.915,2.917,2.902,2.913,199
20171001|2017-07-06 07:30,6,2.91,2.917,2.897,2.917,419
20171001|2017-07-06 08:00,6,2.917,2.917,2.893,2.893,445
20171001|2017-07-06 08:30,6,2.894,2.905,2.887,2.903,526
20171001|2017-07-06 09:00,6,2.902,2.905,2.895,2.905,429
20171001|2017-07-06 09:30,6,2.902,2.902,2.89,2.898,199
20171001|2017-07-06 10:00,6,2.9,2.904,2.892,2.897,210
20171001|2017-07-06 10:30,6,2.896,2.896,2.888,2.891,210
20171001|2017-07-06 11:00,6,2.891,2.899,2.887,2.898,188
20171001|2017-07-06 11:30,6,2.899,2.904,2.897,2.898,104
20171001|2017-07-06 12:00,6,2.899,2.909,2.897,2.898,270
20171001|2017-07-06 12:30,6,2.896,2.897,2.889,2.89,111
20171001|2017-07-06 13:00,6,2.89,2.912,2.885,2.907,689
20171001|2017-07-06 13:30,6,2.907,2.909,2.901,2.903,637
20171001|2017-07-06 14:00,6,2.905,2.908,2.904,2.904,138
20171001|2017-07-06 14:30,6,2.905,2.909,2.905,2.907,96
20171001|2017-07-06 15:00,6,2.907,2.908,2.907,2.908,5
20171001|2017-07-06 15:30,6,2.909,2.91,2.909,2.909,93
20171001|2017-07-06 17:00,7,2.912,2.913,2.91,2.91,8
20171001|2017-07-06 17:30,7,2.909,2.909,2.907,2.907,3
20171001|2017-07-06 18:00,7,2.907,2.907,2.904,2.904,6
20171001|2017-07-06 18:30,7,2.903,2.903,2.903,2.903,1
20171001|2017-07-06 19:00,7,2.904,2.904,2.902,2.903,7
20171001|2017-07-06 19:30,7,2.9,2.902,2.9,2.902,3
20171001|2017-07-06 20:00,7,2.904,2.904,2.904,2.904,2
20171001|2017-07-06 21:30,7,2.904,2.904,2.904,2.904,1
20171001|2017-07-06 23:00,7,2.907,2.908,2.907,2.908,6
20171001|2017-07-06 23:30,7,2.908,2.908,2.908,2.908,1
20171001|2017-07-07 00:00,7,2.91,2.91,2.91,2.91,1
20171001|2017-07-07 00:30,7,2.912,2.918,2.912,2.918,7
20171001|2017-07-07 01:00,7,2.923,2.923,2.916,2.916,5
20171001|2017-07-07 01:30,7,2.919,2.919,2.919,2.919,1
20171001|2017-07-07 02:00,7,2.924,2.934,2.924,2.926,27
20171001|2017-07-07 02:30,7,2.929,2.929,2.929,2.929,1
20171001|2017-07-07 03:00,7,2.922,2.932,2.922,2.932,11
20171001|2017-07-07 03:30,7,2.929,2.932,2.923,2.926,37
20171001|2017-07-07 04:00,7,2.925,2.927,2.925,2.926,4
20171001|2017-07-07 04:30,7,2.925,2.931,2.925,2.929,4
20171001|2017-07-07 05:00,7,2.93,2.933,2.93,2.932,12
20171001|2017-07-07 05:30,7,2.93,2.939,2.93,2.932,24
20171001|2017-07-07 06:00,7,2.934,2.948,2.931,2.948,61
20171001|2017-07-07 06:30,7,2.945,2.946,2.941,2.941,99
20171001|2017-07-07 07:00,7,2.944,2.944,2.935,2.941,127
20171001|2017-07-07 07:30,7,2.941,2.961,2.941,2.958,319
20171001|2017-07-07 08:00,7,2.962,2.964,2.952,2.957,376
20171001|2017-07-07 08:30,7,2.957,2.957,2.938,2.94,271
20171001|2017-07-07 09:00,7,2.94,2.956,2.918,2.938,551
20171001|2017-07-07 09:30,7,2.938,2.938,2.9,2.924,1036
20171001|2017-07-07 10:00,7,2.925,2.936,2.913,2.923,494
20171001|2017-07-07 10:30,7,2.922,2.922,2.904,2.907,319
20171001|2017-07-07 11:00,7,2.908,2.919,2.899,2.899,209
20171001|2017-07-07 11:30,7,2.899,2.901,2.887,2.901,237
20171001|2017-07-07 12:00,7,2.901,2.901,2.879,2.886,296
20171001|2017-07-07 12:30,7,2.885,2.889,2.875,2.879,146
20171001|2017-07-07 13:00,7,2.879,2.89,2.872,2.884,497
20171001|2017-07-07 13:30,7,2.884,2.887,2.88,2.886,301
20171001|2017-07-07 14:00,7,2.887,2.888,2.881,2.884,113
20171001|2017-07-07 14:30,7,2.884,2.886,2.879,2.884,38
20171001|2017-07-07 15:00,7,2.885,2.885,2.879,2.879,27
20171001|2017-07-07 15:30,7,2.88,2.885,2.879,2.885,39
20171001|2017-07-09 17:00,10,2.917,2.917,2.906,2.917,43
20171001|2017-07-09 17:30,10,2.914,2.922,2.907,2.913,22
20171001|2017-07-09 18:00,10,2.913,2.913,2.913,2.913,4
20171001|2017-07-09 18:30,10,2.913,2.913,2.913,2.913,1
20171001|2017-07-09 19:00,10,2.913,2.913,2.913,2.913,1
20171001|2017-07-09 19:30,10,2.908,2.911,2.908,2.911,3
20171001|2017-07-09 20:00,10,2.914,2.914,2.914,2.914,1
20171001|2017-07-09 20:30,10,2.911,2.911,2.911,2.911,2
20171001|2017-07-09 21:00,10,2.912,2.912,2.912,2.912,1
20171001|2017-07-09 22:00,10,2.911,2.911,2.911,2.911,1
20171001|2017-07-09 22:30,10,2.912,2.915,2.912,2.915,3
20171001|2017-07-09 23:30,10,2.914,2.919,2.914,2.917,11
20171001|2017-07-10 00:00,10,2.916,2.921,2.916,2.921,9
20171001|2017-07-10 01:30,10,2.907,2.907,2.907,2.907,1
20171001|2017-07-10 02:00,10,2.906,2.906,2.894,2.898,24
20171001|2017-07-10 02:30,10,2.903,2.908,2.898,2.906,19
20171001|2017-07-10 03:00,10,2.905,2.914,2.905,2.914,11
20171001|2017-07-10 03:30,10,2.912,2.913,2.911,2.911,39
20171001|2017-07-10 04:00,10,2.915,2.915,2.911,2.914,187
20171001|2017-07-10 04:30,10,2.913,2.925,2.913,2.922,39
20171001|2017-07-10 05:00,10,2.915,2.923,2.911,2.914,68
20171001|2017-07-10 05:30,10,2.915,2.915,2.902,2.904,57
20171001|2017-07-10 06:00,10,2.904,2.927,2.903,2.927,119
20171001|2017-07-10 06:30,10,2.925,2.938,2.922,2.933,112
20171001|2017-07-10 07:00,10,2.935,2.944,2.928,2.942,68
20171001|2017-07-10 07:30,10,2.945,2.945,2.93,2.943,334
20171001|2017-07-10 08:00,10,2.946,2.953,2.932,2.953,544
20171001|2017-07-10 08:30,10,2.953,2.954,2.938,2.941,231
20171001|2017-07-10 09:00,10,2.942,2.947,2.934,2.945,145
20171001|2017-07-10 09:30,10,2.944,2.956,2.94,2.955,256
20171001|2017-07-10 10:00,10,2.956,2.962,2.953,2.955,268
20171001|2017-07-10 10:30,10,2.954,2.957,2.951,2.955,222
20171001|2017-07-10 11:00,10,2.956,2.963,2.953,2.956,194
20171001|2017-07-10 11:30,10,2.956,2.956,2.945,2.951,521
20171001|2017-07-10 12:00,10,2.952,2.954,2.945,2.947,116
20171001|2017-07-10 12:30,10,2.947,2.958,2.947,2.953,187
20171001|2017-07-10 13:00,10,2.953,2.96,2.949,2.954,548
20171001|2017-07-10 13:30,10,2.954,2.955,2.949,2.951,164
20171001|2017-07-10 14:00,10,2.95,2.951,2.947,2.947,20
20171001|2017-07-10 14:30,10,2.949,2.949,2.944,2.948,139
20171001|2017-07-10 15:00,10,2.95,2.951,2.95,2.95,10
20171001|2017-07-10 15:30,10,2.949,2.951,2.947,2.95,36
20171001|2017-07-10 17:00,11,2.949,2.952,2.949,2.952,4
20171001|2017-07-10 17:30,11,2.951,2.951,2.95,2.951,3
20171001|2017-07-10 18:30,11,2.952,2.957,2.952,2.956,9
20171001|2017-07-10 19:00,11,2.955,2.955,2.955,2.955,2
20171001|2017-07-10 19:30,11,2.956,2.956,2.952,2.952,3
20171001|2017-07-10 20:00,11,2.953,2.953,2.953,2.953,1
20171001|2017-07-10 20:30,11,2.951,2.951,2.951,2.951,2
20171001|2017-07-10 21:30,11,2.953,2.954,2.953,2.954,46
20171001|2017-07-10 22:00,11,2.954,2.955,2.953,2.955,30
20171001|2017-07-10 22:30,11,2.955,2.956,2.955,2.956,7
20171001|2017-07-10 23:00,11,2.956,2.956,2.956,2.956,2
20171001|2017-07-10 23:30,11,2.954,2.955,2.953,2.955,7
20171001|2017-07-11 00:00,11,2.956,2.96,2.956,2.959,9
20171001|2017-07-11 00:30,11,2.959,2.959,2.959,2.959,1
20171001|2017-07-11 01:00,11,2.954,2.958,2.954,2.958,5
20171001|2017-07-11 01:30,11,2.961,2.961,2.961,2.961,2
20171001|2017-07-11 02:00,11,2.961,2.961,2.958,2.958,5
20171001|2017-07-11 02:30,11,2.959,2.965,2.959,2.96,12
20171001|2017-07-11 03:00,11,2.96,2.96,2.96,2.96,2
20171001|2017-07-11 03:30,11,2.958,2.963,2.957,2.963,69
20171001|2017-07-11 04:00,11,2.963,2.963,2.96,2.96,2
20171001|2017-07-11 04:30,11,2.956,2.96,2.956,2.958,8
20171001|2017-07-11 05:00,11,2.961,2.979,2.957,2.979,165
20171001|2017-07-11 05:30,11,2.972,2.976,2.969,2.969,16
20171001|2017-07-11 06:00,11,2.975,2.979,2.973,2.975,43
20171001|2017-07-11 06:30,11,2.975,3.005,2.974,2.998,280
20171001|2017-07-11 07:00,11,2.996,3.01,2.994,3.001,224
20171001|2017-07-11 07:30,11,3.001,3.007,2.996,3.004,188
20171001|2017-07-11 08:00,11,3.005,3.016,3,3.005,502
20171001|2017-07-11 08:30,11,3.005,3.022,3.005,3.021,583
20171001|2017-07-11 09:00,11,3.022,3.032,3.016,3.032,376
20171001|2017-07-11 09:30,11,3.033,3.053,3.032,3.051,685
20171001|2017-07-11 10:00,11,3.052,3.052,3.044,3.047,297
20171001|2017-07-11 10:30,11,3.048,3.06,3.048,3.06,388
20171001|2017-07-11 11:00,11,3.061,3.061,3.043,3.043,456
20171001|2017-07-11 11:30,11,3.043,3.058,3.043,3.054,380
20171001|2017-07-11 12:00,11,3.054,3.059,3.052,3.055,216
20171001|2017-07-11 12:30,11,3.056,3.062,3.056,3.061,111
20171001|2017-07-11 13:00,11,3.063,3.071,3.063,3.066,859
20171001|2017-07-11 13:30,11,3.065,3.065,3.056,3.061,333
20171001|2017-07-11 14:00,11,3.061,3.061,3.051,3.051,225
20171001|2017-07-11 14:30,11,3.049,3.051,3.046,3.049,88
20171001|2017-07-11 15:00,11,3.047,3.052,3.045,3.049,79
20171001|2017-07-11 15:30,11,3.049,3.057,3.049,3.054,65
20171001|2017-07-11 17:00,12,3.054,3.055,3.053,3.055,5
20171001|2017-07-11 17:30,12,3.055,3.055,3.055,3.055,1
20171001|2017-07-11 19:00,12,3.055,3.055,3.052,3.052,6
20171001|2017-07-11 19:30,12,3.052,3.054,3.052,3.054,4
20171001|2017-07-11 20:00,12,3.055,3.057,3.055,3.057,6
20171001|2017-07-11 20:30,12,3.056,3.056,3.056,3.056,2
20171001|2017-07-11 21:30,12,3.055,3.056,3.055,3.055,3
20171001|2017-07-11 22:30,12,3.052,3.054,3.052,3.054,7
20171001|2017-07-11 23:00,12,3.054,3.054,3.054,3.054,3
20171001|2017-07-11 23:30,12,3.05,3.05,3.047,3.047,5
20171001|2017-07-12 00:00,12,3.047,3.047,3.047,3.047,1
20171001|2017-07-12 00:30,12,3.047,3.047,3.046,3.046,2
20171001|2017-07-12 01:00,12,3.044,3.047,3.044,3.047,7
20171001|2017-07-12 01:30,12,3.047,3.047,3.047,3.047,1
20171001|2017-07-12 02:00,12,3.044,3.046,3.037,3.037,17
20171001|2017-07-12 02:30,12,3.038,3.038,3.037,3.037,7
20171001|2017-07-12 03:00,12,3.042,3.042,3.041,3.041,2
20171001|2017-07-12 03:30,12,3.042,3.042,3.037,3.037,15
20171001|2017-07-12 04:00,12,3.039,3.051,3.039,3.047,10
20171001|2017-07-12 04:30,12,3.048,3.048,3.043,3.043,2
20171001|2017-07-12 05:00,12,3.047,3.051,3.037,3.04,57
20171001|2017-07-12 05:30,12,3.037,3.04,3.032,3.039,107
20171001|2017-07-12 06:00,12,3.039,3.046,3.032,3.044,124
20171001|2017-07-12 06:30,12,3.046,3.046,3.03,3.045,209
20171001|2017-07-12 07:00,12,3.045,3.045,3.027,3.028,155
20171001|2017-07-12 07:30,12,3.026,3.034,3.019,3.023,430
20171001|2017-07-12 08:00,12,3.022,3.027,3.007,3.012,697
20171001|2017-07-12 08:30,12,3.012,3.031,3.004,3.023,538
20171001|2017-07-12 09:00,12,3.027,3.031,3.012,3.013,353
20171001|2017-07-12 09:30,12,3.014,3.014,3,3,524
20171001|2017-07-12 10:00,12,3.001,3.007,3,3.007,196
20171001|2017-07-12 10:30,12,3.006,3.012,3.004,3.008,189
20171001|2017-07-12 11:00,12,3.009,3.014,3,3.001,79
20171001|2017-07-12 11:30,12,3,3.002,2.988,3,380
20171001|2017-07-12 12:00,12,3,3.008,2.997,3.002,335
20171001|2017-07-12 12:30,12,3.003,3.01,2.995,2.995,265
20171001|2017-07-12 13:00,12,2.995,3.007,2.995,3.004,667
20171001|2017-07-12 13:30,12,3.005,3.011,3.003,3.008,304
20171001|2017-07-12 14:00,12,3.008,3.011,3.008,3.01,44
20171001|2017-07-12 14:30,12,3.01,3.017,3.009,3.015,82
20171001|2017-07-12 15:00,12,3.014,3.014,3.01,3.011,16
20171001|2017-07-12 15:30,12,3.012,3.017,3.011,3.017,11
20171001|2017-07-12 17:00,13,3.013,3.022,3.013,3.019,12
20171001|2017-07-12 17:30,13,3.019,3.019,3.018,3.018,13
20171001|2017-07-12 19:00,13,3.018,3.019,3.018,3.019,2
20171001|2017-07-12 20:00,13,3.024,3.031,3.024,3.03,12
20171001|2017-07-12 20:30,13,3.026,3.026,3.026,3.026,1
20171001|2017-07-12 21:00,13,3.026,3.026,3.026,3.026,1
20171001|2017-07-12 21:30,13,3.026,3.027,3.026,3.027,3
20171001|2017-07-12 22:00,13,3.026,3.026,3.026,3.026,2
20171001|2017-07-12 22:30,13,3.026,3.026,3.026,3.026,2
20171001|2017-07-13 00:30,13,3.028,3.03,3.026,3.026,4
20171001|2017-07-13 01:00,13,3.03,3.03,3.027,3.027,6
20171001|2017-07-13 01:30,13,3.026,3.027,3.026,3.027,2
20171001|2017-07-13 02:00,13,3.027,3.03,3.026,3.03,16
20171001|2017-07-13 02:30,13,3.026,3.034,3.024,3.033,23
20171001|2017-07-13 03:00,13,3.026,3.028,3.025,3.027,19
20171001|2017-07-13 03:30,13,3.025,3.025,3.022,3.024,8
20171001|2017-07-13 04:00,13,3.023,3.023,3.011,3.011,9
20171001|2017-07-13 04:30,13,3.012,3.012,3.003,3.005,19
20171001|2017-07-13 05:00,13,3.001,3.005,2.995,3.005,26
20171001|2017-07-13 05:30,13,3.001,3.001,2.997,2.998,12
20171001|2017-07-13 06:00,13,2.995,3,2.995,2.997,51
20171001|2017-07-13 06:30,13,2.997,2.998,2.965,2.974,285
20171001|2017-07-13 07:00,13,2.976,2.978,2.969,2.976,512
20171001|2017-07-13 07:30,13,2.977,2.986,2.972,2.985,333
20171001|2017-07-13 08:00,13,2.984,2.987,2.973,2.974,504
20171001|2017-07-13 08:30,13,2.974,2.981,2.971,2.976,403
20171001|2017-07-13 09:00,13,2.975,3.002,2.974,2.999,734
20171001|2017-07-13 09:30,13,3,3.025,2.992,3.012,1074
20171001|2017-07-13 10:00,13,3.012,3.037,3.011,3.027,337
20171001|2017-07-13 10:30,13,3.027,3.034,3.016,3.025,677
20171001|2017-07-13 11:00,13,3.025,3.028,3.013,3.013,183
20171001|2017-07-13 11:30,13,3.014,3.02,3.011,3.016,151
20171001|2017-07-13 12:00,13,3.017,3.023,3.01,3.011,112
20171001|2017-07-13 12:30,13,3.01,3.01,2.984,2.986,493
20171001|2017-07-13 13:00,13,2.987,2.991,2.978,2.979,1247
20171001|2017-07-13 13:30,13,2.979,2.98,2.975,2.978,382
20171001|2017-07-13 14:00,13,2.979,2.984,2.978,2.984,310
20171001|2017-07-13 14:30,13,2.984,2.992,2.984,2.99,103
20171001|2017-07-13 15:00,13,2.99,2.991,2.983,2.985,63
20171001|2017-07-13 15:30,13,2.985,2.985,2.981,2.982,17
20171001|2017-07-13 17:00,14,2.984,2.985,2.981,2.982,10
20171001|2017-07-13 17:30,14,2.984,2.986,2.984,2.984,4
20171001|2017-07-13 18:30,14,2.983,2.983,2.982,2.983,3
20171001|2017-07-13 20:30,14,2.985,2.985,2.985,2.985,1
20171001|2017-07-13 21:00,14,2.986,2.989,2.986,2.989,5
20171001|2017-07-13 21:30,14,2.987,2.987,2.985,2.985,2
20171001|2017-07-13 22:00,14,2.987,2.987,2.987,2.987,4
20171001|2017-07-13 22:30,14,2.987,2.987,2.986,2.986,8
20171001|2017-07-13 23:00,14,2.986,2.986,2.986,2.986,1
20171001|2017-07-14 00:00,14,2.98,2.981,2.98,2.981,3
20171001|2017-07-14 00:30,14,2.981,2.981,2.981,2.981,1
20171001|2017-07-14 01:00,14,2.98,2.98,2.973,2.974,8
20171001|2017-07-14 01:30,14,2.975,2.975,2.975,2.975,2
20171001|2017-07-14 02:00,14,2.975,2.988,2.975,2.988,6
20171001|2017-07-14 02:30,14,2.99,2.997,2.987,2.987,23
20171001|2017-07-14 03:00,14,2.996,3.004,2.996,3.002,8
20171001|2017-07-14 03:30,14,3.006,3.006,2.999,2.999,4
20171001|2017-07-14 04:00,14,2.996,2.996,2.981,2.99,20
20171001|2017-07-14 04:30,14,2.992,3,2.992,2.999,10
20171001|2017-07-14 05:00,14,3.004,3.004,2.995,2.997,6
20171001|2017-07-14 05:30,14,2.995,2.996,2.983,2.984,59
20171001|2017-07-14 06:00,14,2.982,2.989,2.95,2.969,355
20171001|2017-07-14 06:30,14,2.965,2.978,2.963,2.971,117
20171001|2017-07-14 07:00,14,2.972,2.977,2.971,2.977,180
20171001|2017-07-14 07:30,14,2.977,2.985,2.964,2.971,191
20171001|2017-07-14 08:00,14,2.971,2.993,2.971,2.978,404
20171001|2017-07-14 08:30,14,2.977,3.01,2.975,3.007,433
20171001|2017-07-14 09:00,14,3.007,3.015,2.997,3.009,244
20171001|2017-07-14 09:30,14,3.008,3.008,2.99,2.992,180
20171001|2017-07-14 10:00,14,2.99,3.011,2.99,3.006,207
20171001|2017-07-14 10:30,14,3.005,3.013,3.004,3.005,198
20171001|2017-07-14 11:00,14,3.006,3.016,3.006,3.014,97
20171001|2017-07-14 11:30,14,3.014,3.014,2.998,3.004,362
20171001|2017-07-14 12:00,14,3.004,3.008,3.001,3.006,141
20171001|2017-07-14 12:30,14,3.006,3.01,3.003,3.005,260
20171001|2017-07-14 13:00,14,3.005,3.011,3,3.001,454
20171001|2017-07-14 13:30,14,3.002,3.007,3,3.005,173
20171001|2017-07-14 14:00,14,3.005,3.011,3.004,3.004,353
20171001|2017-07-14 14:30,14,3.005,3.005,3,3.003,95
20171001|2017-07-14 15:00,14,3.003,3.003,2.999,2.999,40
20171001|2017-07-14 15:30,14,2.999,3.002,2.999,3,51
20171001|2017-07-16 17:00,17,3.004,3.013,3.004,3.007,91
20171001|2017-07-16 17:30,17,3.007,3.007,3.007,3.007,90
20171001|2017-07-16 18:00,17,3.007,3.007,3.005,3.007,164
20171001|2017-07-16 18:30,17,3.01,3.013,3.01,3.013,31
20171001|2017-07-16 19:00,17,3.013,3.013,3.01,3.01,5
20171001|2017-07-16 19:30,17,3.008,3.009,3.008,3.009,2
20171001|2017-07-16 20:30,17,3.013,3.013,3.013,3.013,4
20171001|2017-07-16 21:00,17,3.012,3.013,3.011,3.011,30
20171001|2017-07-16 21:30,17,3.013,3.013,3.012,3.012,15
20171001|2017-07-16 22:00,17,3.013,3.013,3.013,3.013,3
20171001|2017-07-16 22:30,17,3.013,3.013,3.013,3.013,31
20171001|2017-07-16 23:00,17,3.013,3.013,3.013,3.013,2
20171001|2017-07-16 23:30,17,3.013,3.013,3.013,3.013,29
20171001|2017-07-17 00:00,17,3.013,3.013,3.012,3.013,67
20171001|2017-07-17 00:30,17,3.013,3.013,3.013,3.013,9
20171001|2017-07-17 01:00,17,3.01,3.01,3.008,3.008,5
20171001|2017-07-17 02:00,17,3.007,3.008,3.003,3.003,15
20171001|2017-07-17 02:30,17,3.006,3.013,3.006,3.013,32
20171001|2017-07-17 03:00,17,3.013,3.03,3.01,3.025,43
20171001|2017-07-17 03:30,17,3.025,3.028,3.025,3.027,5
20171001|2017-07-17 04:00,17,3.026,3.026,3.025,3.025,3
20171001|2017-07-17 04:30,17,3.03,3.038,3.027,3.035,38
20171001|2017-07-17 05:00,17,3.037,3.042,3.028,3.028,85
20171001|2017-07-17 05:30,17,3.031,3.036,3.031,3.033,126
20171001|2017-07-17 06:00,17,3.034,3.035,3.032,3.034,140
20171001|2017-07-17 06:30,17,3.03,3.03,3.018,3.022,179
20171001|2017-07-17 07:00,17,3.025,3.035,3.025,3.03,82
20171001|2017-07-17 07:30,17,3.028,3.029,3.016,3.017,314
20171001|2017-07-17 08:00,17,3.016,3.042,3.012,3.037,649
20171001|2017-07-17 08:30,17,3.04,3.063,3.039,3.061,631
20171001|2017-07-17 09:00,17,3.061,3.065,3.05,3.05,387
20171001|2017-07-17 09:30,17,3.05,3.056,3.045,3.051,231
20171001|2017-07-17 10:00,17,3.047,3.057,3.047,3.053,309
20171001|2017-07-17 10:30,17,3.055,3.056,3.034,3.04,273
20171001|2017-07-17 11:00,17,3.039,3.046,3.032,3.04,223
20171001|2017-07-17 11:30,17,3.04,3.045,3.04,3.045,134
20171001|2017-07-17 12:00,17,3.045,3.048,3.025,3.028,566
20171001|2017-07-17 12:30,17,3.028,3.034,3.025,3.026,381
20171001|2017-07-17 13:00,17,3.026,3.043,3.023,3.036,1017
20171001|2017-07-17 13:30,17,3.035,3.037,3.027,3.033,237
20171001|2017-07-17 14:00,17,3.033,3.043,3.033,3.041,82
20171001|2017-07-17 14:30,17,3.038,3.046,3.033,3.044,201
20171001|2017-07-17 15:00,17,3.046,3.046,3.041,3.043,12
20171001|2017-07-17 15:30,17,3.044,3.047,3.042,3.045,16
20171001|2017-07-17 17:00,18,3.04,3.045,3.04,3.045,4
20171001|2017-07-17 17:30,18,3.04,3.04,3.04,3.04,4
20171001|2017-07-17 19:00,18,3.045,3.045,3.042,3.042,2
20171001|2017-07-17 19:30,18,3.042,3.042,3.042,3.042,1
20171001|2017-07-17 20:00,18,3.043,3.047,3.043,3.047,4
20171001|2017-07-17 21:00,18,3.05,3.052,3.049,3.052,9
20171001|2017-07-17 21:30,18,3.052,3.053,3.052,3.052,4
20171001|2017-07-17 22:00,18,3.052,3.052,3.052,3.052,2
20171001|2017-07-17 22:30,18,3.053,3.053,3.053,3.053,2
20171001|2017-07-17 23:00,18,3.052,3.052,3.052,3.052,4
20171001|2017-07-17 23:30,18,3.052,3.052,3.052,3.052,2
20171001|2017-07-18 00:30,18,3.049,3.049,3.049,3.049,1
20171001|2017-07-18 01:00,18,3.049,3.049,3.049,3.049,2
20171001|2017-07-18 01:30,18,3.047,3.047,3.046,3.046,2
20171001|2017-07-18 02:00,18,3.046,3.046,3.039,3.041,34
20171001|2017-07-18 02:30,18,3.041,3.05,3.041,3.05,41
20171001|2017-07-18 03:00,18,3.051,3.058,3.051,3.056,19
20171001|2017-07-18 03:30,18,3.054,3.054,3.053,3.053,3
20171001|2017-07-18 04:00,18,3.06,3.061,3.057,3.061,25
20171001|2017-07-18 04:30,18,3.061,3.077,3.06,3.076,178
20171001|2017-07-18 05:00,18,3.076,3.091,3.075,3.086,130
20171001|2017-07-18 05:30,18,3.084,3.085,3.077,3.079,40
20171001|2017-07-18 06:00,18,3.085,3.085,3.078,3.078,27
20171001|2017-07-18 06:30,18,3.079,3.084,3.077,3.08,175
20171001|2017-07-18 07:00,18,3.078,3.099,3.078,3.096,198
20171001|2017-07-18 07:30,18,3.093,3.104,3.092,3.095,560
20171001|2017-07-18 08:00,18,3.096,3.107,3.095,3.099,851
20171001|2017-07-18 08:30,18,3.099,3.106,3.091,3.101,571
20171001|2017-07-18 09:00,18,3.101,3.105,3.093,3.101,501
20171001|2017-07-18 09:30,18,3.101,3.106,3.094,3.098,819
20171001|2017-07-18 10:00,18,3.1,3.102,3.091,3.094,300
20171001|2017-07-18 10:30,18,3.096,3.102,3.094,3.102,274
20171001|2017-07-18 11:00,18,3.102,3.103,3.097,3.098,102
20171001|2017-07-18 11:30,18,3.098,3.098,3.084,3.086,332
20171001|2017-07-18 12:00,18,3.085,3.09,3.075,3.08,383
20171001|2017-07-18 12:30,18,3.081,3.096,3.08,3.096,170
20171001|2017-07-18 13:00,18,3.096,3.105,3.093,3.101,1312
20171001|2017-07-18 13:30,18,3.1,3.1,3.091,3.093,216
20171001|2017-07-18 14:00,18,3.093,3.093,3.085,3.09,94
20171001|2017-07-18 14:30,18,3.091,3.097,3.09,3.094,63
20171001|2017-07-18 15:00,18,3.095,3.098,3.095,3.097,40
20171001|2017-07-18 15:30,18,3.097,3.103,3.097,3.103,70
20171001|2017-07-18 17:00,19,3.095,3.095,3.095,3.095,4
20171001|2017-07-18 17:30,19,3.093,3.094,3.093,3.094,4
20171001|2017-07-18 18:00,19,3.095,3.095,3.095,3.095,8
20171001|2017-07-18 19:00,19,3.095,3.095,3.095,3.095,1
20171001|2017-07-18 19:30,19,3.096,3.099,3.096,3.097,8
20171001|2017-07-18 20:00,19,3.097,3.1,3.097,3.1,3
20171001|2017-07-18 20:30,19,3.102,3.102,3.102,3.102,4
20171001|2017-07-18 21:00,19,3.098,3.098,3.098,3.098,1
20171001|2017-07-18 21:30,19,3.101,3.101,3.101,3.101,1
20171001|2017-07-18 22:00,19,3.101,3.101,3.097,3.097,3
20171001|2017-07-18 22:30,19,3.097,3.097,3.097,3.097,3
20171001|2017-07-18 23:30,19,3.094,3.094,3.094,3.094,1
20171001|2017-07-19 00:00,19,3.095,3.095,3.092,3.092,3
20171001|2017-07-19 01:00,19,3.098,3.098,3.097,3.097,3
20171001|2017-07-19 01:30,19,3.095,3.095,3.095,3.095,1
20171001|2017-07-19 02:00,19,3.096,3.099,3.093,3.094,17
20171001|2017-07-19 02:30,19,3.094,3.104,3.094,3.101,131
20171001|2017-07-19 03:00,19,3.1,3.1,3.094,3.094,9
20171001|2017-07-19 03:30,19,3.094,3.097,3.093,3.097,29
20171001|2017-07-19 04:00,19,3.097,3.098,3.097,3.098,6
20171001|2017-07-19 04:30,19,3.1,3.105,3.1,3.102,3
20171001|2017-07-19 05:00,19,3.104,3.112,3.104,3.112,135
20171001|2017-07-19 05:30,19,3.112,3.112,3.104,3.105,100
20171001|2017-07-19 06:00,19,3.102,3.103,3.095,3.095,48
20171001|2017-07-19 06:30,19,3.095,3.103,3.085,3.102,101
20171001|2017-07-19 07:00,19,3.101,3.104,3.089,3.089,144
20171001|2017-07-19 07:30,19,3.089,3.114,3.089,3.109,602
20171001|2017-07-19 08:00,19,3.11,3.112,3.088,3.102,516
20171001|2017-07-19 08:30,19,3.101,3.113,3.1,3.106,346
20171001|2017-07-19 09:00,19,3.107,3.108,3.097,3.1,197
20171001|2017-07-19 09:30,19,3.102,3.105,3.089,3.104,169
20171001|2017-07-19 10:00,19,3.105,3.109,3.096,3.099,278
20171001|2017-07-19 10:30,19,3.097,3.101,3.09,3.094,254
20171001|2017-07-19 11:00,19,3.093,3.096,3.09,3.096,268
20171001|2017-07-19 11:30,19,3.095,3.103,3.095,3.096,154
20171001|2017-07-19 12:00,19,3.095,3.097,3.085,3.085,539
20171001|2017-07-19 12:30,19,3.087,3.093,3.083,3.09,266
20171001|2017-07-19 13:00,19,3.09,3.096,3.087,3.089,492
20171001|2017-07-19 13:30,19,3.088,3.094,3.087,3.089,114
20171001|2017-07-19 14:00,19,3.09,3.093,3.09,3.091,39
20171001|2017-07-19 14:30,19,3.091,3.093,3.09,3.091,70
20171001|2017-07-19 15:00,19,3.09,3.092,3.09,3.09,156
20171001|2017-07-19 15:30,19,3.089,3.091,3.088,3.091,37
20171001|2017-07-19 17:00,20,3.091,3.091,3.089,3.09,20
20171001|2017-07-19 17:30,20,3.09,3.09,3.09,3.09,1
20171001|2017-07-19 18:00,20,3.093,3.094,3.093,3.094,3
20171001|2017-07-19 18:30,20,3.092,3.093,3.092,3.093,4
20171001|2017-07-19 19:00,20,3.093,3.093,3.093,3.093,1
20171001|2017-07-19 19:30,20,3.095,3.095,3.095,3.095,2
20171001|2017-07-19 20:30,20,3.099,3.099,3.099,3.099,1
20171001|2017-07-19 21:00,20,3.099,3.104,3.099,3.103,10
20171001|2017-07-19 21:30,20,3.102,3.102,3.1,3.1,4
20171001|2017-07-19 22:30,20,3.1,3.1,3.1,3.1,2
20171001|2017-07-20 00:00,20,3.098,3.098,3.098,3.098,2
20171001|2017-07-20 00:30,20,3.098,3.098,3.098,3.098,2
20171001|2017-07-20 01:00,20,3.097,3.097,3.094,3.097,4
20171001|2017-07-20 01:30,20,3.094,3.094,3.094,3.094,1
20171001|2017-07-20 02:00,20,3.095,3.1,3.093,3.1,16
20171001|2017-07-20 02:30,20,3.097,3.099,3.095,3.095,25
20171001|2017-07-20 03:00,20,3.096,3.096,3.093,3.094,5
20171001|2017-07-20 03:30,20,3.093,3.093,3.091,3.091,3
20171001|2017-07-20 04:00,20,3.094,3.094,3.093,3.094,5
20171001|2017-07-20 04:30,20,3.094,3.095,3.093,3.095,17
20171001|2017-07-20 05:00,20,3.097,3.106,3.097,3.104,103
20171001|2017-07-20 05:30,20,3.103,3.104,3.101,3.104,19
20171001|2017-07-20 06:00,20,3.103,3.106,3.1,3.103,27
20171001|2017-07-20 06:30,20,3.103,3.104,3.1,3.103,148
20171001|2017-07-20 07:00,20,3.103,3.103,3.093,3.102,84
20171001|2017-07-20 07:30,20,3.103,3.104,3.093,3.093,246
20171001|2017-07-20 08:00,20,3.093,3.105,3.092,3.105,887
20171001|2017-07-20 08:30,20,3.105,3.112,3.101,3.108,815
20171001|2017-07-20 09:00,20,3.108,3.128,3.105,3.124,787
20171001|2017-07-20 09:30,20,3.126,3.131,3.093,3.103,1294
20171001|2017-07-20 10:00,20,3.104,3.11,3.078,3.08,790
20171001|2017-07-20 10:30,20,3.079,3.086,3.074,3.084,744
20171001|2017-07-20 11:00,20,3.084,3.102,3.081,3.092,332
20171001|2017-07-20 11:30,20,3.092,3.103,3.092,3.092,233
20171001|2017-07-20 12:00,20,3.091,3.095,3.074,3.074,232
20171001|2017-07-20 12:30,20,3.072,3.078,3.068,3.073,360
20171001|2017-07-20 13:00,20,3.071,3.074,3.06,3.063,567
20171001|2017-07-20 13:30,20,3.062,3.063,3.042,3.044,544
20171001|2017-07-20 14:00,20,3.045,3.053,3.045,3.048,321
20171001|2017-07-20 14:30,20,3.05,3.058,3.048,3.058,149
20171001|2017-07-20 15:00,20,3.058,3.059,3.055,3.055,117
20171001|2017-07-20 15:30,20,3.054,3.056,3.052,3.056,32
20171001|2017-07-20 17:00,21,3.052,3.056,3.052,3.054,5
20171001|2017-07-20 17:30,21,3.054,3.054,3.05,3.05,7
20171001|2017-07-20 18:00,21,3.052,3.052,3.052,3.052,1
20171001|2017-07-20 19:00,21,3.055,3.057,3.054,3.054,11
20171001|2017-07-20 19:30,21,3.054,3.056,3.054,3.056,5
20171001|2017-07-20 20:00,21,3.054,3.054,3.054,3.054,1
20171001|2017-07-20 20:30,21,3.056,3.056,3.056,3.056,2
20171001|2017-07-20 21:00,21,3.056,3.057,3.056,3.056,45
20171001|2017-07-20 21:30,21,3.056,3.057,3.055,3.055,24
20171001|2017-07-20 22:00,21,3.052,3.055,3.051,3.055,106
20171001|2017-07-20 22:30,21,3.055,3.057,3.053,3.055,59
20171001|2017-07-20 23:30,21,3.052,3.052,3.049,3.049,9
20171001|2017-07-21 00:00,21,3.049,3.049,3.049,3.049,1
20171001|2017-07-21 00:30,21,3.051,3.051,3.051,3.051,4
20171001|2017-07-21 01:00,21,3.051,3.054,3.051,3.054,11
20171001|2017-07-21 01:30,21,3.055,3.056,3.055,3.056,71
20171001|2017-07-21 02:00,21,3.056,3.056,3.051,3.051,62
20171001|2017-07-21 02:30,21,3.051,3.055,3.05,3.05,49
20171001|2017-07-21 03:00,21,3.051,3.057,3.05,3.057,31
20171001|2017-07-21 03:30,21,3.057,3.057,3.055,3.055,8
20171001|2017-07-21 04:00,21,3.059,3.063,3.059,3.061,17
20171001|2017-07-21 04:30,21,3.061,3.061,3.057,3.06,34
20171001|2017-07-21 05:00,21,3.058,3.058,3.036,3.043,132
20171001|2017-07-21 05:30,21,3.046,3.051,3.044,3.05,102
20171001|2017-07-21 06:00,21,3.05,3.05,3.035,3.042,43
20171001|2017-07-21 06:30,21,3.039,3.046,3.031,3.036,266
20171001|2017-07-21 07:00,21,3.033,3.036,3.029,3.034,359
20171001|2017-07-21 07:30,21,3.031,3.056,3.03,3.054,170
20171001|2017-07-21 08:00,21,3.049,3.064,3.044,3.052,436
20171001|2017-07-21 08:30,21,3.052,3.057,3.04,3.041,234
20171001|2017-07-21 09:00,21,3.041,3.046,3.037,3.043,371
20171001|2017-07-21 09:30,21,3.043,3.045,3.031,3.036,370
20171001|2017-07-21 10:00,21,3.035,3.04,3.03,3.031,178
20171001|2017-07-21 10:30,21,3.031,3.031,3.01,3.015,919
20171001|2017-07-21 11:00,21,3.015,3.032,3.011,3.03,695
20171001|2017-07-21 11:30,21,3.03,3.033,3.018,3.021,1169
20171001|2017-07-21 12:00,21,3.021,3.029,3.018,3.028,527
20171001|2017-07-21 12:30,21,3.027,3.029,3.018,3.023,176
20171001|2017-07-21 13:00,21,3.023,3.024,2.991,2.994,3304
20171001|2017-07-21 13:30,21,2.996,2.998,2.966,2.977,1032
20171001|2017-07-21 14:00,21,2.977,2.991,2.972,2.99,643
20171001|2017-07-21 14:30,21,2.99,2.992,2.986,2.989,108
20171001|2017-07-21 15:00,21,2.986,2.986,2.972,2.983,266
20171001|2017-07-21 15:30,21,2.981,2.997,2.978,2.997,56
20171001|2017-07-23 17:00,24,2.953,2.96,2.944,2.957,254
20171001|2017-07-23 17:30,24,2.958,2.958,2.958,2.958,2
20171001|2017-07-23 18:00,24,2.961,2.966,2.961,2.963,10
20171001|2017-07-23 18:30,24,2.965,2.967,2.965,2.965,14
20171001|2017-07-23 19:00,24,2.965,2.966,2.963,2.966,6
20171001|2017-07-23 19:30,24,2.967,2.967,2.966,2.966,4
20171001|2017-07-23 20:00,24,2.965,2.965,2.963,2.963,8
20171001|2017-07-23 20:30,24,2.962,2.963,2.962,2.963,9
20171001|2017-07-23 21:00,24,2.961,2.961,2.961,2.961,1
20171001|2017-07-23 21:30,24,2.962,2.962,2.962,2.962,7
20171001|2017-07-23 22:00,24,2.962,2.963,2.961,2.963,24
20171001|2017-07-23 22:30,24,2.964,2.965,2.964,2.965,30
20171001|2017-07-23 23:00,24,2.965,2.965,2.964,2.964,10
20171001|2017-07-23 23:30,24,2.965,2.965,2.964,2.964,16
20171001|2017-07-24 00:00,24,2.962,2.963,2.962,2.963,3
20171001|2017-07-24 00:30,24,2.961,2.961,2.96,2.96,2
20171001|2017-07-24 01:00,24,2.96,2.96,2.958,2.958,3
20171001|2017-07-24 01:30,24,2.958,2.96,2.957,2.96,11
20171001|2017-07-24 02:00,24,2.959,2.964,2.959,2.964,8
20171001|2017-07-24 02:30,24,2.963,2.963,2.959,2.96,8
20171001|2017-07-24 03:00,24,2.958,2.958,2.957,2.957,145
20171001|2017-07-24 03:30,24,2.955,2.955,2.95,2.954,40
20171001|2017-07-24 04:00,24,2.956,2.959,2.956,2.959,3
20171001|2017-07-24 04:30,24,2.961,2.962,2.958,2.962,14
20171001|2017-07-24 05:00,24,2.959,2.967,2.959,2.963,22
20171001|2017-07-24 05:30,24,2.956,2.961,2.956,2.959,70
20171001|2017-07-24 06:00,24,2.957,2.959,2.954,2.956,9
20171001|2017-07-24 06:30,24,2.952,2.964,2.951,2.964,109
20171001|2017-07-24 07:00,24,2.964,2.97,2.955,2.958,146
20171001|2017-07-24 07:30,24,2.962,2.978,2.96,2.973,148
20171001|2017-07-24 08:00,24,2.969,2.973,2.951,2.961,574
20171001|2017-07-24 08:30,24,2.96,2.976,2.953,2.959,1063
20171001|2017-07-24 09:00,24,2.959,2.96,2.943,2.944,1167
20171001|2017-07-24 09:30,24,2.943,2.947,2.921,2.926,1220
20171001|2017-07-24 10:00,24,2.925,2.927,2.911,2.924,633
20171001|2017-07-24 10:30,24,2.923,2.924,2.914,2.916,628
20171001|2017-07-24 11:00,24,2.916,2.926,2.916,2.921,359
20171001|2017-07-24 11:30,24,2.924,2.93,2.92,2.921,354
20171001|2017-07-24 12:00,24,2.92,2.922,2.915,2.921,597
20171001|2017-07-24 12:30,24,2.921,2.922,2.91,2.912,451
20171001|2017-07-24 13:00,24,2.913,2.919,2.903,2.918,1236
20171001|2017-07-24 13:30,24,2.918,2.92,2.915,2.918,267
20171001|2017-07-24 14:00,24,2.918,2.919,2.916,2.919,292
20171001|2017-07-24 14:30,24,2.92,2.921,2.917,2.92,273
20171001|2017-07-24 15:00,24,2.922,2.926,2.922,2.924,24
20171001|2017-07-24 15:30,24,2.923,2.924,2.921,2.922,15
20171001|2017-07-24 17:00,25,2.923,2.925,2.915,2.924,63
20171001|2017-07-24 17:30,25,2.925,2.927,2.925,2.927,3
20171001|2017-07-24 18:00,25,2.926,2.926,2.921,2.925,108
20171001|2017-07-24 18:30,25,2.924,2.927,2.924,2.927,6
20171001|2017-07-24 19:00,25,2.928,2.928,2.927,2.927,7
20171001|2017-07-24 19:30,25,2.927,2.927,2.926,2.927,8
20171001|2017-07-24 20:00,25,2.925,2.928,2.925,2.928,2
20171001|2017-07-24 20:30,25,2.928,2.928,2.927,2.927,3
20171001|2017-07-24 21:00,25,2.927,2.928,2.927,2.927,25
20171001|2017-07-24 21:30,25,2.928,2.928,2.926,2.926,7
20171001|2017-07-24 22:00,25,2.928,2.928,2.928,2.928,4
20171001|2017-07-24 22:30,25,2.928,2.93,2.928,2.928,15
20171001|2017-07-24 23:00,25,2.932,2.936,2.932,2.936,5
20171001|2017-07-25 00:00,25,2.934,2.934,2.932,2.933,8
20171001|2017-07-25 00:30,25,2.934,2.934,2.925,2.927,20
20171001|2017-07-25 01:00,25,2.928,2.928,2.928,2.928,1
20171001|2017-07-25 01:30,25,2.929,2.931,2.928,2.931,10
20171001|2017-07-25 02:00,25,2.932,2.936,2.932,2.936,7
20171001|2017-07-25 02:30,25,2.936,2.94,2.935,2.94,31
20171001|2017-07-25 03:00,25,2.942,2.946,2.935,2.935,32
20171001|2017-07-25 03:30,25,2.937,2.944,2.936,2.941,14
20171001|2017-07-25 04:00,25,2.943,2.945,2.935,2.935,44
20171001|2017-07-25 04:30,25,2.932,2.938,2.93,2.937,17
20171001|2017-07-25 05:00,25,2.934,2.934,2.924,2.927,21
20171001|2017-07-25 05:30,25,2.928,2.943,2.928,2.939,82
20171001|2017-07-25 06:00,25,2.939,2.944,2.935,2.942,183
20171001|2017-07-25 06:30,25,2.945,2.955,2.944,2.949,298
20171001|2017-07-25 07:00,25,2.95,2.957,2.941,2.954,306
20171001|2017-07-25 07:30,25,2.955,2.969,2.952,2.958,922
20171001|2017-07-25 08:00,25,2.957,2.963,2.951,2.955,870
20171001|2017-07-25 08:30,25,2.954,2.96,2.949,2.959,492
20171001|2017-07-25 09:00,25,2.96,2.965,2.951,2.952,522
20171001|2017-07-25 09:30,25,2.951,2.955,2.944,2.948,566
20171001|2017-07-25 10:00,25,2.949,2.956,2.945,2.955,264
20171001|2017-07-25 10:30,25,2.956,2.961,2.952,2.958,310
20171001|2017-07-25 11:00,25,2.957,2.959,2.952,2.954,170
20171001|2017-07-25 11:30,25,2.954,2.959,2.953,2.953,263
20171001|2017-07-25 12:00,25,2.953,2.964,2.952,2.956,269
20171001|2017-07-25 12:30,25,2.957,2.962,2.957,2.962,166
20171001|2017-07-25 13:00,25,2.962,2.966,2.955,2.961,858
20171001|2017-07-25 13:30,25,2.961,2.964,2.955,2.96,272
20171001|2017-07-25 14:00,25,2.96,2.962,2.959,2.959,159
20171001|2017-07-25 14:30,25,2.96,2.963,2.959,2.96,120
20171001|2017-07-25 15:00,25,2.96,2.964,2.959,2.963,114
20171001|2017-07-25 15:30,25,2.963,2.966,2.962,2.964,27
20171001|2017-07-25 17:00,26,2.962,2.972,2.962,2.969,55
20171001|2017-07-25 17:30,26,2.97,2.971,2.967,2.967,58
20171001|2017-07-25 18:00,26,2.969,2.969,2.969,2.969,1
20171001|2017-07-25 18:30,26,2.969,2.969,2.967,2.967,2
20171001|2017-07-25 19:00,26,2.967,2.968,2.967,2.968,3
20171001|2017-07-25 19:30,26,2.97,2.97,2.97,2.97,1
20171001|2017-07-25 20:00,26,2.97,2.97,2.97,2.97,1
20171001|2017-07-25 20:30,26,2.969,2.971,2.969,2.97,10
20171001|2017-07-25 21:00,26,2.969,2.972,2.966,2.971,40
20171001|2017-07-25 22:00,26,2.978,2.981,2.978,2.981,19
20171001|2017-07-25 22:30,26,2.98,2.983,2.978,2.982,17
20171001|2017-07-25 23:00,26,2.981,2.983,2.981,2.982,9
20171001|2017-07-25 23:30,26,2.98,2.981,2.976,2.98,39
20171001|2017-07-26 00:00,26,2.977,2.979,2.977,2.979,12
20171001|2017-07-26 00:30,26,2.977,2.98,2.977,2.979,11
20171001|2017-07-26 01:00,26,2.979,2.984,2.979,2.983,12
20171001|2017-07-26 01:30,26,2.983,2.984,2.982,2.984,6
20171001|2017-07-26 02:00,26,2.983,2.983,2.978,2.981,11
20171001|2017-07-26 02:30,26,2.98,2.98,2.98,2.98,4
20171001|2017-07-26 03:00,26,2.98,2.98,2.975,2.98,29
20171001|2017-07-26 03:30,26,2.977,2.98,2.976,2.976,25
20171001|2017-07-26 04:00,26,2.974,2.978,2.974,2.978,11
20171001|2017-07-26 04:30,26,2.972,2.972,2.961,2.968,16
20171001|2017-07-26 05:00,26,2.965,2.966,2.959,2.961,27
20171001|2017-07-26 05:30,26,2.961,2.961,2.948,2.949,63
20171001|2017-07-26 06:00,26,2.948,2.95,2.939,2.941,83
20171001|2017-07-26 06:30,26,2.94,2.95,2.94,2.946,69
20171001|2017-07-26 07:00,26,2.947,2.956,2.943,2.944,256
20171001|2017-07-26 07:30,26,2.946,2.952,2.931,2.936,384
20171001|2017-07-26 08:00,26,2.936,2.953,2.935,2.953,880
20171001|2017-07-26 08:30,26,2.954,2.957,2.937,2.94,653
20171001|2017-07-26 09:00,26,2.94,2.946,2.938,2.939,571
20171001|2017-07-26 09:30,26,2.94,2.943,2.918,2.924,1683
20171001|2017-07-26 10:00,26,2.924,2.93,2.922,2.926,631
20171001|2017-07-26 10:30,26,2.926,2.926,2.92,2.924,560
20171001|2017-07-26 11:00,26,2.923,2.93,2.923,2.929,331
20171001|2017-07-26 11:30,26,2.929,2.938,2.925,2.935,667
20171001|2017-07-26 12:00,26,2.936,2.941,2.93,2.931,501
20171001|2017-07-26 12:30,26,2.932,2.943,2.932,2.941,670
20171001|2017-07-26 13:00,26,2.94,2.954,2.936,2.95,2245
20171001|2017-07-26 13:30,26,2.951,2.954,2.946,2.95,587
20171001|2017-07-26 14:00,26,2.951,2.958,2.951,2.955,335
20171001|2017-07-26 14:30,26,2.954,2.959,2.951,2.959,264
20171001|2017-07-26 15:00,26,2.959,2.961,2.956,2.958,116
20171001|2017-07-26 15:30,26,2.958,2.96,2.956,2.959,46
20171001|2017-07-26 17:00,27,2.953,2.96,2.953,2.959,205
20171001|2017-07-26 17:30,27,2.957,2.957,2.957,2.957,2
20171001|2017-07-26 18:30,27,2.953,2.953,2.952,2.952,25
20171001|2017-07-26 19:30,27,2.957,2.957,2.957,2.957,1
20171001|2017-07-26 20:00,27,2.958,2.96,2.958,2.96,2
20171001|2017-07-26 20:30,27,2.96,2.96,2.958,2.958,2
20171001|2017-07-26 21:30,27,2.958,2.959,2.954,2.956,20
20171001|2017-07-26 22:00,27,2.957,2.957,2.957,2.957,2
20171001|2017-07-26 22:30,27,2.958,2.96,2.958,2.96,11
20171001|2017-07-26 23:00,27,2.96,2.96,2.957,2.957,10
20171001|2017-07-26 23:30,27,2.96,2.961,2.959,2.96,24
20171001|2017-07-27 00:00,27,2.96,2.96,2.96,2.96,1
20171001|2017-07-27 00:30,27,2.961,2.961,2.959,2.959,25
20171001|2017-07-27 01:00,27,2.959,2.96,2.959,2.96,13
20171001|2017-07-27 01:30,27,2.958,2.958,2.952,2.952,13
20171001|2017-07-27 02:00,27,2.951,2.953,2.946,2.95,49
20171001|2017-07-27 02:30,27,2.95,2.95,2.943,2.943,17
20171001|2017-07-27 03:00,27,2.944,2.948,2.944,2.948,10
20171001|2017-07-27 03:30,27,2.946,2.95,2.946,2.95,4
20171001|2017-07-27 04:00,27,2.948,2.953,2.948,2.952,21
20171001|2017-07-27 04:30,27,2.951,2.951,2.947,2.949,12
20171001|2017-07-27 05:00,27,2.945,2.945,2.938,2.94,12
20171001|2017-07-27 05:30,27,2.941,2.943,2.939,2.941,21
20171001|2017-07-27 06:00,27,2.941,2.947,2.941,2.946,19
20171001|2017-07-27 06:30,27,2.945,2.96,2.943,2.956,149
20171001|2017-07-27 07:00,27,2.956,2.96,2.95,2.953,155
20171001|2017-07-27 07:30,27,2.951,2.956,2.944,2.956,235
20171001|2017-07-27 08:00,27,2.957,2.959,2.95,2.959,593
20171001|2017-07-27 08:30,27,2.959,2.966,2.953,2.954,644
20171001|2017-07-27 09:00,27,2.955,2.976,2.953,2.972,1480
20171001|2017-07-27 09:30,27,2.973,3.025,2.973,3.016,4820
20171001|2017-07-27 10:00,27,3.016,3.021,3.005,3.006,1729
20171001|2017-07-27 10:30,27,3.006,3.009,2.996,2.999,1155
20171001|2017-07-27 11:00,27,2.998,3.008,2.994,2.995,703
20171001|2017-07-27 11:30,27,2.994,2.998,2.985,2.997,828
20171001|2017-07-27 12:00,27,2.997,3.01,2.997,3.007,692
20171001|2017-07-27 12:30,27,3.006,3.008,2.998,3.007,783
20171001|2017-07-27 13:00,27,3.007,3.018,2.998,2.999,3251
20171001|2017-07-27 13:30,27,2.998,3,2.995,2.997,765
20171001|2017-07-27 14:00,27,2.997,3.002,2.997,3,369
20171001|2017-07-27 14:30,27,3,3.004,2.997,2.999,351
20171001|2017-07-27 15:00,27,2.999,3.002,2.999,2.999,146
20171001|2017-07-27 15:30,27,2.999,3.003,2.995,2.995,76
20171001|2017-07-27 17:00,28,2.993,2.994,2.991,2.993,30
20171001|2017-07-27 17:30,28,2.992,2.992,2.99,2.992,76
20171001|2017-07-27 18:00,28,2.992,2.995,2.992,2.992,46
20171001|2017-07-27 18:30,28,2.992,2.992,2.992,2.992,6
20171001|2017-07-27 19:00,28,2.992,2.993,2.992,2.993,5
20171001|2017-07-27 19:30,28,2.991,2.991,2.991,2.991,1
20171001|2017-07-27 21:00,28,2.995,2.997,2.995,2.996,31
20171001|2017-07-27 21:30,28,2.997,2.998,2.997,2.998,24
20171001|2017-07-27 22:30,28,2.998,2.999,2.998,2.998,9
20171001|2017-07-27 23:00,28,2.998,2.998,2.998,2.998,1
20171001|2017-07-27 23:30,28,2.998,3,2.998,3,3
20171001|2017-07-28 00:00,28,3.001,3.001,3.001,3.001,3
20171001|2017-07-28 00:30,28,3.005,3.005,3.005,3.005,1
20171001|2017-07-28 01:00,28,3.006,3.008,3.006,3.008,13
20171001|2017-07-28 01:30,28,3.006,3.006,3.003,3.003,5
20171001|2017-07-28 02:00,28,3.002,3.002,3.002,3.002,1
20171001|2017-07-28 02:30,28,3.002,3.002,2.99,2.99,42
20171001|2017-07-28 03:00,28,2.994,2.994,2.987,2.992,35
20171001|2017-07-28 03:30,28,2.994,3.001,2.99,3.001,16
20171001|2017-07-28 04:00,28,3.002,3.002,2.992,2.992,13
20171001|2017-07-28 04:30,28,2.993,2.995,2.992,2.995,30
20171001|2017-07-28 05:00,28,2.998,3,2.992,3,62
20171001|2017-07-28 05:30,28,2.997,2.997,2.994,2.994,5
20171001|2017-07-28 06:00,28,2.995,3.006,2.994,3.004,92
20171001|2017-07-28 06:30,28,3.004,3.004,2.998,3.002,77
20171001|2017-07-28 07:00,28,2.998,3.012,2.998,3.012,113
20171001|2017-07-28 07:30,28,3.013,3.014,2.992,2.999,388
20171001|2017-07-28 08:00,28,3,3.016,2.996,3.007,1215
20171001|2017-07-28 08:30,28,3.008,3.017,3,3.006,735
20171001|2017-07-28 09:00,28,3.005,3.016,3.003,3.006,905
20171001|2017-07-28 09:30,28,3.006,3.008,2.997,3.002,916
20171001|2017-07-28 10:00,28,3.002,3.009,3,3.002,450
20171001|2017-07-28 10:30,28,3.001,3.003,2.996,3.001,220
20171001|2017-07-28 11:00,28,3.001,3.001,2.98,2.982,841
20171001|2017-07-28 11:30,28,2.982,2.987,2.979,2.981,474
20171001|2017-07-28 12:00,28,2.981,2.986,2.978,2.983,397
20171001|2017-07-28 12:30,28,2.983,2.985,2.977,2.981,676
20171001|2017-07-28 13:00,28,2.981,2.988,2.976,2.98,2166
20171001|2017-07-28 13:30,28,2.98,2.987,2.978,2.984,457
20171001|2017-07-28 14:00,28,2.985,2.986,2.98,2.981,224
20171001|2017-07-28 14:30,28,2.98,2.985,2.98,2.981,286
20171001|2017-07-28 15:00,28,2.983,2.983,2.978,2.979,66
20171001|2017-07-28 15:30,28,2.979,2.979,2.962,2.963,164
20171001|2017-07-30 17:00,31,2.929,2.929,2.913,2.918,582
20171001|2017-07-30 17:30,31,2.915,2.92,2.915,2.92,14
20171001|2017-07-30 18:00,31,2.922,2.93,2.922,2.93,62
20171001|2017-07-30 18:30,31,2.93,2.93,2.929,2.93,13
20171001|2017-07-30 19:00,31,2.93,2.93,2.927,2.927,19
20171001|2017-07-30 19:30,31,2.929,2.931,2.929,2.93,11
20171001|2017-07-30 20:00,31,2.929,2.931,2.927,2.929,31
20171001|2017-07-30 20:30,31,2.931,2.932,2.929,2.929,20
20171001|2017-07-30 21:00,31,2.927,2.927,2.923,2.925,41
20171001|2017-07-30 21:30,31,2.925,2.925,2.923,2.923,10
20171001|2017-07-30 22:00,31,2.923,2.924,2.923,2.923,4
20171001|2017-07-30 22:30,31,2.923,2.925,2.923,2.925,40
20171001|2017-07-30 23:00,31,2.927,2.927,2.922,2.922,19
20171001|2017-07-30 23:30,31,2.923,2.925,2.923,2.924,10
20171001|2017-07-31 00:00,31,2.922,2.922,2.921,2.921,9
20171001|2017-07-31 00:30,31,2.922,2.929,2.922,2.926,10
20171001|2017-07-31 01:00,31,2.923,2.924,2.923,2.924,3
20171001|2017-07-31 01:30,31,2.924,2.925,2.924,2.925,8
20171001|2017-07-31 02:00,31,2.925,2.925,2.923,2.923,12
20171001|2017-07-31 02:30,31,2.924,2.924,2.921,2.921,12
20171001|2017-07-31 03:00,31,2.923,2.923,2.914,2.917,43
20171001|2017-07-31 03:30,31,2.914,2.918,2.914,2.918,42
20171001|2017-07-31 04:00,31,2.918,2.918,2.914,2.914,53
20171001|2017-07-31 04:30,31,2.914,2.915,2.904,2.911,375
20171001|2017-07-31 05:00,31,2.91,2.91,2.899,2.902,137
20171001|2017-07-31 05:30,31,2.902,2.902,2.887,2.888,181
20171001|2017-07-31 06:00,31,2.888,2.888,2.878,2.881,444
20171001|2017-07-31 06:30,31,2.883,2.9,2.881,2.898,924
20171001|2017-07-31 07:00,31,2.898,2.905,2.892,2.904,1132
20171001|2017-07-31 07:30,31,2.905,2.905,2.889,2.891,773
20171001|2017-07-31 08:00,31,2.891,2.899,2.885,2.899,1937
20171001|2017-07-31 08:30,31,2.899,2.901,2.883,2.885,1595
20171001|2017-07-31 09:00,31,2.885,2.89,2.882,2.886,1212
20171001|2017-07-31 09:30,31,2.885,2.89,2.875,2.875,2136
20171001|2017-07-31 10:00,31,2.875,2.877,2.86,2.867,2958
20171001|2017-07-31 10:30,31,2.867,2.874,2.865,2.866,1000
20171001|2017-07-31 11:00,31,2.866,2.868,2.864,2.864,604
20171001|2017-07-31 11:30,31,2.865,2.865,2.851,2.851,1528
20171001|2017-07-31 12:00,31,2.851,2.852,2.835,2.842,2493
20171001|2017-07-31 12:30,31,2.842,2.843,2.826,2.834,1445
20171001|2017-07-31 13:00,31,2.834,2.84,2.826,2.833,3614
20171001|2017-07-31 13:30,31,2.833,2.844,2.833,2.842,2178
20171001|2017-07-31 14:00,31,2.842,2.845,2.837,2.843,881
20171001|2017-07-31 14:30,31,2.843,2.862,2.842,2.856,976
20171001|2017-07-31 15:00,31,2.856,2.859,2.848,2.857,318
20171001|2017-07-31 15:30,31,2.856,2.858,2.846,2.847,251
20171001|2017-07-31 17:00,1,2.849,2.861,2.848,2.859,36
20171001|2017-07-31 17:30,1,2.861,2.861,2.861,2.861,1
20171001|2017-07-31 18:00,1,2.861,2.861,2.86,2.86,8
20171001|2017-07-31 18:30,1,2.86,2.86,2.858,2.858,4
20171001|2017-07-31 19:00,1,2.857,2.859,2.857,2.859,25
20171001|2017-07-31 19:30,1,2.86,2.86,2.859,2.859,8
20171001|2017-07-31 20:00,1,2.859,2.859,2.857,2.858,22
20171001|2017-07-31 20:30,1,2.858,2.859,2.857,2.859,4
20171001|2017-07-31 21:00,1,2.859,2.859,2.858,2.859,8
20171001|2017-07-31 21:30,1,2.858,2.858,2.857,2.858,15
20171001|2017-07-31 22:00,1,2.858,2.86,2.858,2.86,8
20171001|2017-07-31 22:30,1,2.861,2.862,2.861,2.861,5
20171001|2017-07-31 23:00,1,2.861,2.861,2.861,2.861,5
20171001|2017-07-31 23:30,1,2.861,2.861,2.861,2.861,2
20171001|2017-08-01 00:00,1,2.861,2.863,2.861,2.863,8
20171001|2017-08-01 00:30,1,2.863,2.867,2.861,2.861,65
20171001|2017-08-01 01:00,1,2.864,2.865,2.863,2.863,28
20171001|2017-08-01 01:30,1,2.863,2.864,2.863,2.864,9
20171001|2017-08-01 02:00,1,2.865,2.866,2.865,2.866,37
20171001|2017-08-01 02:30,1,2.865,2.865,2.863,2.864,29
20171001|2017-08-01 03:00,1,2.864,2.866,2.859,2.866,125
20171001|2017-08-01 03:30,1,2.863,2.864,2.862,2.863,59
20171001|2017-08-01 04:00,1,2.864,2.864,2.863,2.863,3
20171001|2017-08-01 04:30,1,2.863,2.87,2.863,2.865,53
20171001|2017-08-01 05:00,1,2.865,2.869,2.85,2.855,99
20171001|2017-08-01 05:30,1,2.85,2.858,2.847,2.858,73
20171001|2017-08-01 06:00,1,2.858,2.865,2.851,2.857,49
20171001|2017-08-01 06:30,1,2.857,2.858,2.849,2.85,165
20171001|2017-08-01 07:00,1,2.851,2.855,2.827,2.827,762
20171001|2017-08-01 07:30,1,2.83,2.835,2.825,2.835,1127
20171001|2017-08-01 08:00,1,2.835,2.835,2.812,2.816,2736
20171001|2017-08-01 08:30,1,2.816,2.822,2.8,2.819,2331
20171001|2017-08-01 09:00,1,2.819,2.84,2.815,2.839,1829
20171001|2017-08-01 09:30,1,2.839,2.852,2.835,2.841,1340
20171001|2017-08-01 10:00,1,2.841,2.841,2.83,2.833,880
20171001|2017-08-01 10:30,1,2.833,2.856,2.832,2.85,1158
20171001|2017-08-01 11:00,1,2.85,2.858,2.848,2.85,640
20171001|2017-08-01 11:30,1,2.85,2.859,2.847,2.848,839
20171001|2017-08-01 12:00,1,2.848,2.854,2.843,2.853,859
20171001|2017-08-01 12:30,1,2.853,2.863,2.849,2.86,883
20171001|2017-08-01 13:00,1,2.86,2.86,2.848,2.855,1479
20171001|2017-08-01 13:30,1,2.855,2.859,2.852,2.859,355
20171001|2017-08-01 14:00,1,2.859,2.862,2.857,2.858,240
20171001|2017-08-01 14:30,1,2.858,2.861,2.853,2.855,221
20171001|2017-08-01 15:00,1,2.854,2.855,2.851,2.853,109
20171001|2017-08-01 15:30,1,2.852,2.857,2.852,2.852,49
20171001|2017-08-01 17:00,2,2.846,2.852,2.845,2.848,107
20171001|2017-08-01 17:30,2,2.847,2.847,2.847,2.847,4
20171001|2017-08-01 18:00,2,2.845,2.845,2.844,2.844,2
20171001|2017-08-01 18:30,2,2.843,2.843,2.841,2.841,4
20171001|2017-08-01 19:00,2,2.843,2.846,2.843,2.846,5
20171001|2017-08-01 19:30,2,2.846,2.846,2.846,2.846,1
20171001|2017-08-01 20:00,2,2.846,2.846,2.846,2.846,1
20171001|2017-08-01 20:30,2,2.847,2.849,2.847,2.848,10
20171001|2017-08-01 21:30,2,2.847,2.847,2.847,2.847,2
20171001|2017-08-01 22:00,2,2.842,2.842,2.829,2.831,91
20171001|2017-08-01 22:30,2,2.831,2.845,2.831,2.845,76
20171001|2017-08-01 23:00,2,2.845,2.855,2.843,2.855,71
20171001|2017-08-01 23:30,2,2.854,2.854,2.851,2.851,134
20171001|2017-08-02 00:00,2,2.851,2.851,2.849,2.849,6
20171001|2017-08-02 01:00,2,2.85,2.85,2.85,2.85,4
20171001|2017-08-02 01:30,2,2.852,2.853,2.852,2.853,18
20171001|2017-08-02 02:00,2,2.855,2.858,2.854,2.856,20
20171001|2017-08-02 02:30,2,2.856,2.856,2.854,2.854,5
20171001|2017-08-02 03:00,2,2.851,2.856,2.845,2.855,34
20171001|2017-08-02 03:30,2,2.852,2.859,2.849,2.854,85
20171001|2017-08-02 04:00,2,2.855,2.859,2.852,2.852,24
20171001|2017-08-02 04:30,2,2.853,2.854,2.851,2.852,11
20171001|2017-08-02 05:00,2,2.848,2.856,2.848,2.853,12
20171001|2017-08-02 05:30,2,2.852,2.852,2.841,2.843,35
20171001|2017-08-02 06:00,2,2.845,2.845,2.836,2.836,51
20171001|2017-08-02 06:30,2,2.836,2.84,2.824,2.827,182
20171001|2017-08-02 07:00,2,2.827,2.843,2.825,2.839,320
20171001|2017-08-02 07:30,2,2.841,2.854,2.831,2.854,514
20171001|2017-08-02 08:00,2,2.854,2.855,2.842,2.85,781
20171001|2017-08-02 08:30,2,2.85,2.866,2.844,2.86,1079
20171001|2017-08-02 09:00,2,2.859,2.876,2.854,2.863,1756
20171001|2017-08-02 09:30,2,2.864,2.864,2.854,2.857,747
20171001|2017-08-02 10:00,2,2.858,2.861,2.852,2.855,868
20171001|2017-08-02 10:30,2,2.856,2.864,2.85,2.862,832
20171001|2017-08-02 11:00,2,2.861,2.868,2.861,2.865,509
20171001|2017-08-02 11:30,2,2.864,2.871,2.864,2.869,496
20171001|2017-08-02 12:00,2,2.869,2.871,2.865,2.866,510
20171001|2017-08-02 12:30,2,2.865,2.865,2.858,2.859,545
20171001|2017-08-02 13:00,2,2.859,2.86,2.847,2.85,2647
20171001|2017-08-02 13:30,2,2.85,2.852,2.848,2.851,1040
20171001|2017-08-02 14:00,2,2.851,2.852,2.848,2.852,268
20171001|2017-08-02 14:30,2,2.851,2.854,2.849,2.851,386
20171001|2017-08-02 15:00,2,2.851,2.855,2.851,2.854,140
20171001|2017-08-02 15:30,2,2.854,2.855,2.853,2.855,143
20171001|2017-08-02 17:00,3,2.845,2.853,2.845,2.849,53
20171001|2017-08-02 17:30,3,2.853,2.853,2.853,2.853,23
20171001|2017-08-02 18:00,3,2.854,2.859,2.854,2.859,7
20171001|2017-08-02 18:30,3,2.858,2.858,2.857,2.858,7
20171001|2017-08-02 19:00,3,2.858,2.858,2.858,2.858,1
20171001|2017-08-02 19:30,3,2.857,2.858,2.854,2.854,7
20171001|2017-08-02 20:30,3,2.851,2.853,2.851,2.852,7
20171001|2017-08-02 21:00,3,2.854,2.857,2.854,2.857,24
20171001|2017-08-02 21:30,3,2.856,2.856,2.855,2.856,5
20171001|2017-08-02 22:00,3,2.856,2.856,2.856,2.856,1
20171001|2017-08-02 22:30,3,2.856,2.856,2.856,2.856,1
20171001|2017-08-02 23:30,3,2.854,2.854,2.853,2.854,30
20171001|2017-08-03 00:00,3,2.854,2.854,2.854,2.854,10
20171001|2017-08-03 00:30,3,2.854,2.856,2.854,2.856,73
20171001|2017-08-03 01:00,3,2.855,2.855,2.855,2.855,1
20171001|2017-08-03 01:30,3,2.856,2.857,2.855,2.856,12
20171001|2017-08-03 02:00,3,2.854,2.858,2.854,2.857,33
20171001|2017-08-03 02:30,3,2.856,2.857,2.856,2.857,3
20171001|2017-08-03 03:00,3,2.856,2.858,2.856,2.858,8
20171001|2017-08-03 03:30,3,2.858,2.86,2.858,2.858,6
20171001|2017-08-03 04:00,3,2.86,2.86,2.86,2.86,23
20171001|2017-08-03 04:30,3,2.861,2.863,2.86,2.861,54
20171001|2017-08-03 05:00,3,2.861,2.869,2.86,2.868,191
20171001|2017-08-03 05:30,3,2.869,2.882,2.868,2.874,129
20171001|2017-08-03 06:00,3,2.873,2.877,2.868,2.869,79
20171001|2017-08-03 06:30,3,2.873,2.883,2.871,2.876,117
20171001|2017-08-03 07:00,3,2.879,2.879,2.87,2.873,177
20171001|2017-08-03 07:30,3,2.873,2.878,2.867,2.878,562
20171001|2017-08-03 08:00,3,2.879,2.881,2.868,2.87,940
20171001|2017-08-03 08:30,3,2.869,2.881,2.864,2.877,1074
20171001|2017-08-03 09:00,3,2.877,2.888,2.876,2.884,1145
20171001|2017-08-03 09:30,3,2.883,2.883,2.844,2.856,3171
20171001|2017-08-03 10:00,3,2.856,2.868,2.853,2.854,991
20171001|2017-08-03 10:30,3,2.854,2.855,2.836,2.846,1185
20171001|2017-08-03 11:00,3,2.846,2.854,2.844,2.849,637
20171001|2017-08-03 11:30,3,2.85,2.854,2.842,2.853,658
20171001|2017-08-03 12:00,3,2.853,2.854,2.842,2.844,652
20171001|2017-08-03 12:30,3,2.843,2.854,2.843,2.851,482
20171001|2017-08-03 13:00,3,2.851,2.857,2.84,2.843,2066
20171001|2017-08-03 13:30,3,2.843,2.845,2.84,2.844,891
20171001|2017-08-03 14:00,3,2.844,2.844,2.84,2.84,206
20171001|2017-08-03 14:30,3,2.841,2.841,2.837,2.838,530
20171001|2017-08-03 15:00,3,2.837,2.844,2.836,2.842,97
20171001|2017-08-03 15:30,3,2.842,2.842,2.835,2.836,68
20171001|2017-08-03 17:00,4,2.833,2.836,2.833,2.834,86
20171001|2017-08-03 17:30,4,2.835,2.837,2.835,2.837,4
20171001|2017-08-03 18:30,4,2.836,2.837,2.836,2.837,8
20171001|2017-08-03 19:00,4,2.837,2.837,2.836,2.837,68
20171001|2017-08-03 19:30,4,2.837,2.837,2.837,2.837,11
20171001|2017-08-03 20:00,4,2.833,2.834,2.833,2.833,4
20171001|2017-08-03 20:30,4,2.83,2.831,2.83,2.831,8
20171001|2017-08-03 21:00,4,2.83,2.831,2.825,2.828,118
20171001|2017-08-03 21:30,4,2.827,2.828,2.824,2.825,38
20171001|2017-08-03 22:00,4,2.825,2.829,2.824,2.829,24
20171001|2017-08-03 22:30,4,2.829,2.829,2.827,2.827,4
20171001|2017-08-03 23:00,4,2.829,2.83,2.829,2.829,11
20171001|2017-08-03 23:30,4,2.83,2.831,2.83,2.831,5
20171001|2017-08-04 00:00,4,2.829,2.83,2.829,2.83,3
20171001|2017-08-04 00:30,4,2.83,2.83,2.824,2.826,31
20171001|2017-08-04 01:00,4,2.827,2.827,2.827,2.827,6
20171001|2017-08-04 01:30,4,2.828,2.832,2.828,2.83,33
20171001|2017-08-04 02:00,4,2.829,2.832,2.829,2.832,27
20171001|2017-08-04 02:30,4,2.832,2.832,2.828,2.829,34
20171001|2017-08-04 03:00,4,2.826,2.827,2.822,2.825,27
20171001|2017-08-04 03:30,4,2.824,2.829,2.824,2.829,10
20171001|2017-08-04 04:00,4,2.83,2.83,2.825,2.825,27
20171001|2017-08-04 04:30,4,2.823,2.83,2.821,2.829,80
20171001|2017-08-04 05:00,4,2.829,2.829,2.811,2.813,149
20171001|2017-08-04 05:30,4,2.814,2.817,2.811,2.813,101
20171001|2017-08-04 06:00,4,2.812,2.812,2.799,2.812,202
20171001|2017-08-04 06:30,4,2.811,2.811,2.802,2.802,100
20171001|2017-08-04 07:00,4,2.803,2.807,2.8,2.805,1034
20171001|2017-08-04 07:30,4,2.805,2.817,2.803,2.81,1200
20171001|2017-08-04 08:00,4,2.81,2.84,2.81,2.833,2078
20171001|2017-08-04 08:30,4,2.832,2.838,2.823,2.83,1643
20171001|2017-08-04 09:00,4,2.829,2.835,2.82,2.826,1002
20171001|2017-08-04 09:30,4,2.827,2.833,2.824,2.825,564
20171001|2017-08-04 10:00,4,2.825,2.827,2.818,2.821,540
20171001|2017-08-04 10:30,4,2.822,2.824,2.812,2.814,811
20171001|2017-08-04 11:00,4,2.814,2.82,2.811,2.819,544
20171001|2017-08-04 11:30,4,2.82,2.825,2.817,2.819,693
20171001|2017-08-04 12:00,4,2.821,2.83,2.821,2.824,715
20171001|2017-08-04 12:30,4,2.824,2.829,2.824,2.827,389
20171001|2017-08-04 13:00,4,2.828,2.829,2.814,2.819,1357
20171001|2017-08-04 13:30,4,2.819,2.825,2.818,2.822,625
20171001|2017-08-04 14:00,4,2.823,2.825,2.82,2.822,239
20171001|2017-08-04 14:30,4,2.822,2.828,2.821,2.827,376
20171001|2017-08-04 15:00,4,2.827,2.827,2.822,2.825,76
20171001|2017-08-04 15:30,4,2.825,2.825,2.82,2.821,94
20171001|2017-08-06 17:00,7,2.805,2.831,2.805,2.829,99
20171001|2017-08-06 17:30,7,2.828,2.828,2.828,2.828,1
20171001|2017-08-06 18:00,7,2.829,2.83,2.828,2.828,11
20171001|2017-08-06 18:30,7,2.829,2.833,2.829,2.832,27
20171001|2017-08-06 19:00,7,2.833,2.834,2.832,2.833,9
20171001|2017-08-06 19:30,7,2.83,2.831,2.827,2.827,6
20171001|2017-08-06 20:00,7,2.829,2.832,2.827,2.831,8
20171001|2017-08-06 20:30,7,2.832,2.832,2.831,2.831,3
20171001|2017-08-06 21:00,7,2.83,2.831,2.83,2.831,2
20171001|2017-08-06 21:30,7,2.83,2.833,2.829,2.832,15
20171001|2017-08-06 22:30,7,2.833,2.833,2.833,2.833,4
20171001|2017-08-06 23:00,7,2.833,2.833,2.831,2.831,5
20171001|2017-08-06 23:30,7,2.832,2.832,2.829,2.829,9
20171001|2017-08-07 00:00,7,2.831,2.831,2.831,2.831,1
20171001|2017-08-07 00:30,7,2.832,2.839,2.832,2.839,21
20171001|2017-08-07 01:00,7,2.839,2.839,2.837,2.839,11
20171001|2017-08-07 01:30,7,2.837,2.843,2.837,2.84,63
20171001|2017-08-07 02:00,7,2.84,2.848,2.838,2.848,44
20171001|2017-08-07 02:30,7,2.845,2.848,2.843,2.848,9
20171001|2017-08-07 03:00,7,2.845,2.845,2.835,2.838,227
20171001|2017-08-07 03:30,7,2.839,2.848,2.838,2.845,87
20171001|2017-08-07 04:00,7,2.844,2.844,2.823,2.823,120
20171001|2017-08-07 04:30,7,2.823,2.829,2.819,2.824,64
20171001|2017-08-07 05:00,7,2.831,2.831,2.829,2.829,7
20171001|2017-08-07 05:30,7,2.822,2.829,2.82,2.827,10
20171001|2017-08-07 06:00,7,2.827,2.831,2.824,2.829,35
20171001|2017-08-07 06:30,7,2.828,2.828,2.822,2.824,72
20171001|2017-08-07 07:00,7,2.827,2.828,2.808,2.811,207
20171001|2017-08-07 07:30,7,2.812,2.82,2.811,2.816,379
20171001|2017-08-07 08:00,7,2.816,2.823,2.811,2.823,1285
20171001|2017-08-07 08:30,7,2.822,2.834,2.822,2.831,967
20171001|2017-08-07 09:00,7,2.831,2.836,2.825,2.825,1081
20171001|2017-08-07 09:30,7,2.825,2.83,2.822,2.829,643
20171001|2017-08-07 10:00,7,2.828,2.83,2.822,2.827,358
20171001|2017-08-07 10:30,7,2.827,2.827,2.824,2.825,300
20171001|2017-08-07 11:00,7,2.825,2.835,2.822,2.834,475
20171001|2017-08-07 11:30,7,2.835,2.84,2.831,2.837,598
20171001|2017-08-07 12:00,7,2.837,2.838,2.833,2.834,542
20171001|2017-08-07 12:30,7,2.834,2.849,2.832,2.846,867
20171001|2017-08-07 13:00,7,2.846,2.847,2.838,2.839,1534
20171001|2017-08-07 13:30,7,2.839,2.843,2.836,2.838,497
20171001|2017-08-07 14:00,7,2.838,2.844,2.837,2.843,150
20171001|2017-08-07 14:30,7,2.842,2.842,2.839,2.839,156
20171001|2017-08-07 15:00,7,2.839,2.841,2.839,2.839,48
20171001|2017-08-07 15:30,7,2.839,2.844,2.839,2.84,65
20171001|2017-08-07 17:00,8,2.838,2.843,2.838,2.838,74
20171001|2017-08-07 18:00,8,2.84,2.841,2.84,2.841,3
20171001|2017-08-07 18:30,8,2.839,2.839,2.839,2.839,5
20171001|2017-08-07 19:00,8,2.842,2.842,2.842,2.842,4
20171001|2017-08-07 19:30,8,2.842,2.845,2.842,2.845,10
20171001|2017-08-07 20:00,8,2.848,2.849,2.846,2.847,11
20171001|2017-08-07 20:30,8,2.847,2.847,2.847,2.847,5
20171001|2017-08-07 21:00,8,2.846,2.846,2.845,2.845,2
20171001|2017-08-07 21:30,8,2.844,2.848,2.844,2.848,5
20171001|2017-08-07 22:00,8,2.848,2.854,2.848,2.85,27
20171001|2017-08-07 22:30,8,2.85,2.85,2.848,2.849,8
20171001|2017-08-07 23:00,8,2.85,2.85,2.85,2.85,1
20171001|2017-08-07 23:30,8,2.849,2.85,2.849,2.85,2
20171001|2017-08-08 00:00,8,2.851,2.851,2.851,2.851,5
20171001|2017-08-08 00:30,8,2.851,2.851,2.851,2.851,3
20171001|2017-08-08 01:00,8,2.852,2.853,2.852,2.852,6
20171001|2017-08-08 01:30,8,2.853,2.853,2.852,2.853,6
20171001|2017-08-08 02:00,8,2.853,2.859,2.853,2.858,36
20171001|2017-08-08 02:30,8,2.857,2.86,2.857,2.86,13
20171001|2017-08-08 03:00,8,2.862,2.865,2.86,2.864,19
20171001|2017-08-08 03:30,8,2.864,2.867,2.862,2.865,60
20171001|2017-08-08 04:00,8,2.864,2.864,2.857,2.857,15
20171001|2017-08-08 04:30,8,2.858,2.863,2.857,2.863,14
20171001|2017-08-08 05:00,8,2.863,2.867,2.844,2.845,61
20171001|2017-08-08 05:30,8,2.844,2.848,2.839,2.845,54
20171001|2017-08-08 06:00,8,2.844,2.857,2.842,2.85,90
20171001|2017-08-08 06:30,8,2.849,2.85,2.843,2.848,173
20171001|2017-08-08 07:00,8,2.846,2.848,2.84,2.848,123
20171001|2017-08-08 07:30,8,2.846,2.846,2.834,2.834,496
20171001|2017-08-08 08:00,8,2.834,2.839,2.823,2.83,954
20171001|2017-08-08 08:30,8,2.83,2.83,2.819,2.826,1034
20171001|2017-08-08 09:00,8,2.826,2.836,2.825,2.835,612
20171001|2017-08-08 09:30,8,2.835,2.836,2.825,2.827,543
20171001|2017-08-08 10:00,8,2.827,2.85,2.827,2.848,970
20171001|2017-08-08 10:30,8,2.848,2.858,2.847,2.858,1030
20171001|2017-08-08 11:00,8,2.858,2.863,2.851,2.855,915
20171001|2017-08-08 11:30,8,2.854,2.861,2.853,2.855,525
20171001|2017-08-08 12:00,8,2.855,2.856,2.851,2.853,333
20171001|2017-08-08 12:30,8,2.852,2.854,2.85,2.85,531
20171001|2017-08-08 13:00,8,2.851,2.861,2.85,2.858,2193
20171001|2017-08-08 13:30,8,2.859,2.859,2.85,2.853,485
20171001|2017-08-08 14:00,8,2.853,2.856,2.852,2.853,239
20171001|2017-08-08 14:30,8,2.852,2.854,2.85,2.85,188
20171001|2017-08-08 15:00,8,2.85,2.853,2.85,2.853,25
20171001|2017-08-08 15:30,8,2.852,2.853,2.849,2.853,32
20171001|2017-08-08 17:00,9,2.835,2.847,2.835,2.847,111
20171001|2017-08-08 17:30,9,2.849,2.855,2.849,2.855,16
20171001|2017-08-08 18:00,9,2.856,2.856,2.856,2.856,3
20171001|2017-08-08 18:30,9,2.853,2.856,2.853,2.856,15
20171001|2017-08-08 19:00,9,2.855,2.855,2.852,2.852,8
20171001|2017-08-08 19:30,9,2.851,2.851,2.85,2.85,15
20171001|2017-08-08 20:00,9,2.849,2.849,2.849,2.849,3
20171001|2017-08-08 20:30,9,2.849,2.85,2.848,2.85,6
20171001|2017-08-08 21:00,9,2.851,2.851,2.85,2.85,2
20171001|2017-08-08 21:30,9,2.846,2.846,2.846,2.846,2
20171001|2017-08-08 22:00,9,2.847,2.847,2.847,2.847,1
20171001|2017-08-08 22:30,9,2.849,2.849,2.847,2.847,4
20171001|2017-08-08 23:00,9,2.848,2.85,2.848,2.85,3
20171001|2017-08-09 00:00,9,2.848,2.849,2.848,2.849,5
20171001|2017-08-09 00:30,9,2.85,2.851,2.85,2.851,21
20171001|2017-08-09 01:00,9,2.851,2.853,2.849,2.849,24
20171001|2017-08-09 01:30,9,2.85,2.853,2.85,2.853,30
20171001|2017-08-09 02:00,9,2.852,2.855,2.852,2.855,38
20171001|2017-08-09 02:30,9,2.854,2.858,2.851,2.855,41
20171001|2017-08-09 03:00,9,2.855,2.861,2.855,2.86,68
20171001|2017-08-09 03:30,9,2.862,2.864,2.859,2.862,25
20171001|2017-08-09 04:00,9,2.862,2.866,2.86,2.863,34
20171001|2017-08-09 04:30,9,2.864,2.874,2.864,2.867,39
20171001|2017-08-09 05:00,9,2.864,2.864,2.858,2.859,12
20171001|2017-08-09 05:30,9,2.858,2.864,2.857,2.864,81
20171001|2017-08-09 06:00,9,2.862,2.866,2.86,2.864,80
20171001|2017-08-09 06:30,9,2.868,2.878,2.868,2.873,126
20171001|2017-08-09 07:00,9,2.872,2.889,2.871,2.884,436
20171001|2017-08-09 07:30,9,2.885,2.885,2.877,2.882,601
20171001|2017-08-09 08:00,9,2.881,2.907,2.88,2.902,2519
20171001|2017-08-09 08:30,9,2.902,2.907,2.895,2.906,1653
20171001|2017-08-09 09:00,9,2.905,2.911,2.904,2.908,1392
20171001|2017-08-09 09:30,9,2.907,2.919,2.904,2.918,1420
20171001|2017-08-09 10:00,9,2.918,2.927,2.917,2.92,1563
20171001|2017-08-09 10:30,9,2.92,2.923,2.915,2.915,870
20171001|2017-08-09 11:00,9,2.916,2.928,2.915,2.928,512
20171001|2017-08-09 11:30,9,2.928,2.933,2.923,2.925,717
20171001|2017-08-09 12:00,9,2.926,2.928,2.924,2.925,753
20171001|2017-08-09 12:30,9,2.924,2.929,2.924,2.927,677
20171001|2017-08-09 13:00,9,2.928,2.929,2.917,2.918,3218
20171001|2017-08-09 13:30,9,2.918,2.921,2.915,2.916,774
20171001|2017-08-09 14:00,9,2.916,2.918,2.914,2.916,270
20171001|2017-08-09 14:30,9,2.915,2.916,2.91,2.916,549
20171001|2017-08-09 15:00,9,2.916,2.919,2.916,2.917,48
20171001|2017-08-09 15:30,9,2.917,2.918,2.915,2.918,81
20171001|2017-08-09 17:00,10,2.916,2.917,2.913,2.913,21
20171001|2017-08-09 18:30,10,2.916,2.916,2.916,2.916,20
20171001|2017-08-09 19:00,10,2.916,2.917,2.916,2.916,46
20171001|2017-08-09 19:30,10,2.917,2.918,2.916,2.918,31
20171001|2017-08-09 20:00,10,2.918,2.918,2.917,2.917,5
20171001|2017-08-09 20:30,10,2.918,2.918,2.916,2.916,5
20171001|2017-08-09 21:00,10,2.912,2.912,2.911,2.912,4
20171001|2017-08-09 21:30,10,2.915,2.915,2.914,2.914,5
20171001|2017-08-09 22:00,10,2.915,2.916,2.914,2.914,17
20171001|2017-08-09 22:30,10,2.913,2.914,2.913,2.914,2
20171001|2017-08-09 23:00,10,2.913,2.914,2.913,2.913,16
20171001|2017-08-09 23:30,10,2.913,2.915,2.912,2.915,4
20171001|2017-08-10 00:00,10,2.913,2.913,2.913,2.913,1
20171001|2017-08-10 00:30,10,2.913,2.918,2.912,2.916,14
20171001|2017-08-10 01:00,10,2.915,2.915,2.913,2.913,16
20171001|2017-08-10 01:30,10,2.913,2.915,2.911,2.915,19
20171001|2017-08-10 02:00,10,2.918,2.919,2.912,2.913,55
20171001|2017-08-10 02:30,10,2.915,2.918,2.914,2.918,10
20171001|2017-08-10 03:00,10,2.919,2.931,2.919,2.93,178
20171001|2017-08-10 03:30,10,2.93,2.933,2.926,2.926,273
20171001|2017-08-10 04:00,10,2.926,2.931,2.926,2.928,42
20171001|2017-08-10 04:30,10,2.93,2.934,2.929,2.932,54
20171001|2017-08-10 05:00,10,2.931,2.935,2.93,2.933,151
20171001|2017-08-10 05:30,10,2.932,2.942,2.932,2.94,302
20171001|2017-08-10 06:00,10,2.939,2.949,2.939,2.948,103
20171001|2017-08-10 06:30,10,2.949,2.951,2.941,2.945,192
20171001|2017-08-10 07:00,10,2.945,2.949,2.94,2.949,272
20171001|2017-08-10 07:30,10,2.948,2.955,2.945,2.95,453
20171001|2017-08-10 08:00,10,2.95,2.952,2.931,2.937,1565
20171001|2017-08-10 08:30,10,2.936,2.942,2.928,2.94,1820
20171001|2017-08-10 09:00,10,2.941,2.942,2.92,2.92,1951
20171001|2017-08-10 09:30,10,2.964,3.003,2.954,3.003,7463
20171001|2017-08-10 10:00,10,3.003,3.021,3.002,3.017,3896
20171001|2017-08-10 10:30,10,3.017,3.02,3.009,3.011,1484
20171001|2017-08-10 11:00,10,3.011,3.027,3.01,3.023,1761
20171001|2017-08-10 11:30,10,3.023,3.027,3.019,3.025,1287
20171001|2017-08-10 12:00,10,3.024,3.027,3.016,3.017,1511
20171001|2017-08-10 12:30,10,3.018,3.02,3.011,3.014,1408
20171001|2017-08-10 13:00,10,3.015,3.021,3.011,3.015,3883
20171001|2017-08-10 13:30,10,3.014,3.015,3.009,3.013,1300
20171001|2017-08-10 14:00,10,3.013,3.016,3.012,3.015,311
20171001|2017-08-10 14:30,10,3.014,3.014,3.008,3.009,883
20171001|2017-08-10 15:00,10,3.01,3.01,3.007,3.007,245
20171001|2017-08-10 15:30,10,3.008,3.008,3.004,3.006,81
20171001|2017-08-10 17:00,11,3.009,3.011,3.004,3.011,37
20171001|2017-08-10 17:30,11,3.011,3.011,3.009,3.009,3
20171001|2017-08-10 18:00,11,3.009,3.01,3.009,3.01,3
20171001|2017-08-10 18:30,11,3.011,3.012,3.011,3.011,4
20171001|2017-08-10 19:00,11,3.01,3.01,3.007,3.01,41
20171001|2017-08-10 19:30,11,3.01,3.011,3.01,3.011,15
20171001|2017-08-10 20:00,11,3.011,3.012,3.007,3.008,63
20171001|2017-08-10 20:30,11,3.009,3.011,3.008,3.011,17
20171001|2017-08-10 21:00,11,3.011,3.011,3.009,3.009,7
20171001|2017-08-10 21:30,11,3.009,3.01,3.009,3.01,23
20171001|2017-08-10 22:00,11,3.01,3.017,3.01,3.013,71
20171001|2017-08-10 22:30,11,3.013,3.017,3.013,3.017,20
20171001|2017-08-10 23:00,11,3.016,3.016,3.012,3.013,27
20171001|2017-08-10 23:30,11,3.014,3.014,3.011,3.012,32
20171001|2017-08-11 00:00,11,3.012,3.019,3.012,3.016,20
20171001|2017-08-11 00:30,11,3.017,3.018,3.017,3.018,7
20171001|2017-08-11 01:00,11,3.017,3.018,3.016,3.016,52
20171001|2017-08-11 01:30,11,3.014,3.014,3.007,3.013,98
20171001|2017-08-11 02:00,11,3.013,3.013,3.01,3.011,18
20171001|2017-08-11 02:30,11,3.012,3.019,3.011,3.018,106
20171001|2017-08-11 03:00,11,3.018,3.02,3.014,3.018,126
20171001|2017-08-11 03:30,11,3.018,3.02,3.016,3.016,63
20171001|2017-08-11 04:00,11,3.018,3.02,3.008,3.011,206
20171001|2017-08-11 04:30,11,3.012,3.018,3.012,3.016,82
20171001|2017-08-11 05:00,11,3.018,3.018,3.005,3.011,114
20171001|2017-08-11 05:30,11,3.01,3.013,3.008,3.01,28
20171001|2017-08-11 06:00,11,3.011,3.013,3.005,3.01,36
20171001|2017-08-11 06:30,11,3.008,3.008,2.996,3.007,238
20171001|2017-08-11 07:00,11,3.006,3.013,2.999,3,625
20171001|2017-08-11 07:30,11,2.999,3.011,2.992,3.01,869
20171001|2017-08-11 08:00,11,3.011,3.021,3.006,3.011,1857
20171001|2017-08-11 08:30,11,3.011,3.02,3.008,3.016,1415
20171001|2017-08-11 09:00,11,3.016,3.017,3.002,3.006,1003
20171001|2017-08-11 09:30,11,3.005,3.014,3.005,3.01,909
20171001|2017-08-11 10:00,11,3.009,3.012,3.003,3.004,628
20171001|2017-08-11 10:30,11,3.005,3.014,3.005,3.011,754
20171001|2017-08-11 11:00,11,3.011,3.015,3.008,3.014,439
20171001|2017-08-11 11:30,11,3.015,3.018,3.009,3.013,708
20171001|2017-08-11 12:00,11,3.013,3.017,3.013,3.016,657
20171001|2017-08-11 12:30,11,3.016,3.017,3.009,3.01,531
20171001|2017-08-11 13:00,11,3.01,3.014,3.006,3.01,2144
20171001|2017-08-11 13:30,11,3.01,3.011,3.004,3.007,633
20171001|2017-08-11 14:00,11,3.006,3.009,3.005,3.009,198
20171001|2017-08-11 14:30,11,3.008,3.01,3.005,3.006,435
20171001|2017-08-11 15:00,11,3.007,3.012,3.007,3.012,178
20171001|2017-08-11 15:30,11,3.01,3.021,3.009,3.021,190
20171001|2017-08-13 17:00,14,3.03,3.038,3.027,3.037,204
20171001|2017-08-13 17:30,14,3.04,3.042,3.039,3.041,37
20171001|2017-08-13 18:00,14,3.04,3.04,3.038,3.039,8
20171001|2017-08-13 18:30,14,3.037,3.038,3.037,3.037,13
20171001|2017-08-13 19:00,14,3.036,3.036,3.028,3.028,48
20171001|2017-08-13 19:30,14,3.03,3.031,3.028,3.029,59
20171001|2017-08-13 20:00,14,3.029,3.03,3.029,3.029,26
20171001|2017-08-13 20:30,14,3.03,3.03,3.028,3.029,19
20171001|2017-08-13 21:00,14,3.028,3.029,3.027,3.029,19
20171001|2017-08-13 21:30,14,3.028,3.031,3.027,3.029,68
20171001|2017-08-13 22:30,14,3.029,3.029,3.027,3.028,88
20171001|2017-08-13 23:00,14,3.027,3.027,3.027,3.027,7
20171001|2017-08-13 23:30,14,3.028,3.028,3.026,3.026,10
20171001|2017-08-14 00:00,14,3.025,3.025,3.025,3.025,2
20171001|2017-08-14 00:30,14,3.025,3.026,3.025,3.026,58
20171001|2017-08-14 01:00,14,3.026,3.027,3.025,3.025,27
20171001|2017-08-14 01:30,14,3.024,3.024,3.022,3.024,20
20171001|2017-08-14 02:00,14,3.022,3.027,3.022,3.025,32
20171001|2017-08-14 02:30,14,3.024,3.027,3.024,3.025,10
20171001|2017-08-14 03:00,14,3.023,3.027,3.021,3.025,92
20171001|2017-08-14 03:30,14,3.026,3.029,3.024,3.026,67
20171001|2017-08-14 04:00,14,3.024,3.031,3.024,3.029,144
20171001|2017-08-14 04:30,14,3.03,3.03,3.026,3.026,153
20171001|2017-08-14 05:00,14,3.027,3.035,3.026,3.033,281
20171001|2017-08-14 05:30,14,3.033,3.033,3.028,3.028,179
20171001|2017-08-14 06:00,14,3.029,3.036,3.028,3.035,192
20171001|2017-08-14 06:30,14,3.034,3.036,3.005,3.011,754
20171001|2017-08-14 07:00,14,3.01,3.012,3,3.007,686
20171001|2017-08-14 07:30,14,3.007,3.011,2.994,2.999,700
20171001|2017-08-14 08:00,14,3,3.017,3,3.011,1635
20171001|2017-08-14 08:30,14,3.01,3.01,2.969,2.975,3792
20171001|2017-08-14 09:00,14,2.975,2.978,2.958,2.964,2806
20171001|2017-08-14 09:30,14,2.963,2.971,2.961,2.961,1515
20171001|2017-08-14 10:00,14,2.96,2.965,2.952,2.961,1834
20171001|2017-08-14 10:30,14,2.962,2.962,2.953,2.959,1288
20171001|2017-08-14 11:00,14,2.959,2.966,2.958,2.96,775
20171001|2017-08-14 11:30,14,2.96,2.963,2.955,2.96,945
20171001|2017-08-14 12:00,14,2.959,2.976,2.958,2.976,812
20171001|2017-08-14 12:30,14,2.977,2.981,2.971,2.975,675
20171001|2017-08-14 13:00,14,2.976,2.991,2.973,2.986,1981
20171001|2017-08-14 13:30,14,2.987,2.99,2.98,2.981,834
20171001|2017-08-14 14:00,14,2.982,2.988,2.981,2.985,273
20171001|2017-08-14 14:30,14,2.987,2.989,2.984,2.989,177
20171001|2017-08-14 15:00,14,2.989,2.99,2.987,2.987,124
20171001|2017-08-14 15:30,14,2.988,2.99,2.984,2.987,135
20171001|2017-08-14 17:00,15,2.987,2.992,2.982,2.992,87
20171001|2017-08-14 17:30,15,2.992,2.992,2.99,2.99,17
20171001|2017-08-14 18:00,15,2.992,2.993,2.991,2.993,8
20171001|2017-08-14 18:30,15,2.99,2.991,2.987,2.99,15
20171001|2017-08-14 19:00,15,2.99,2.992,2.988,2.992,14
20171001|2017-08-14 19:30,15,2.992,2.992,2.991,2.991,2
20171001|2017-08-14 20:00,15,2.992,2.995,2.991,2.991,20
20171001|2017-08-14 20:30,15,2.99,2.99,2.989,2.99,32
20171001|2017-08-14 21:00,15,2.988,2.99,2.986,2.986,19
20171001|2017-08-14 21:30,15,2.986,2.986,2.986,2.986,2
20171001|2017-08-14 22:00,15,2.988,2.989,2.987,2.987,5
20171001|2017-08-14 22:30,15,2.987,2.989,2.987,2.989,3
20171001|2017-08-14 23:00,15,2.991,2.999,2.991,2.996,58
20171001|2017-08-14 23:30,15,2.997,2.997,2.995,2.996,6
20171001|2017-08-15 00:00,15,2.998,3,2.997,3,18
20171001|2017-08-15 00:30,15,2.998,2.999,2.997,2.997,15
20171001|2017-08-15 01:00,15,2.996,2.996,2.993,2.993,10
20171001|2017-08-15 01:30,15,2.993,2.994,2.993,2.994,3
20171001|2017-08-15 02:00,15,2.991,2.995,2.991,2.995,12
20171001|2017-08-15 02:30,15,2.992,2.995,2.992,2.993,6
20171001|2017-08-15 03:00,15,2.994,2.995,2.974,2.975,124
20171001|2017-08-15 03:30,15,2.977,2.983,2.972,2.983,115
20171001|2017-08-15 04:00,15,2.985,2.986,2.973,2.977,74
20171001|2017-08-15 04:30,15,2.977,2.982,2.976,2.98,52
20171001|2017-08-15 05:00,15,2.982,2.983,2.968,2.974,224
20171001|2017-08-15 05:30,15,2.973,2.973,2.962,2.966,142
20171001|2017-08-15 06:00,15,2.968,2.976,2.963,2.97,268
20171001|2017-08-15 06:30,15,2.969,2.978,2.968,2.973,239
20171001|2017-08-15 07:00,15,2.973,2.984,2.97,2.983,497
20171001|2017-08-15 07:30,15,2.982,2.993,2.971,2.977,1089
20171001|2017-08-15 08:00,15,2.977,2.993,2.962,2.973,1932
20171001|2017-08-15 08:30,15,2.974,2.982,2.97,2.971,1710
20171001|2017-08-15 09:00,15,2.97,2.98,2.968,2.972,1326
20171001|2017-08-15 09:30,15,2.973,2.98,2.968,2.98,1637
20171001|2017-08-15 10:00,15,2.979,2.984,2.974,2.983,1045
20171001|2017-08-15 10:30,15,2.984,2.988,2.979,2.983,950
20171001|2017-08-15 11:00,15,2.983,2.984,2.976,2.977,784
20171001|2017-08-15 11:30,15,2.977,2.982,2.975,2.976,557
20171001|2017-08-15 12:00,15,2.977,2.978,2.974,2.974,548
20171001|2017-08-15 12:30,15,2.973,2.973,2.964,2.966,909
20171001|2017-08-15 13:00,15,2.965,2.98,2.961,2.968,3643
20171001|2017-08-15 13:30,15,2.97,2.97,2.961,2.964,539
20171001|2017-08-15 14:00,15,2.964,2.965,2.961,2.963,312
20171001|2017-08-15 14:30,15,2.962,2.964,2.957,2.962,363
20171001|2017-08-15 15:00,15,2.963,2.964,2.959,2.959,48
20171001|2017-08-15 15:30,15,2.96,2.96,2.95,2.955,341
20171001|2017-08-15 17:00,16,2.95,2.952,2.943,2.949,150
20171001|2017-08-15 17:30,16,2.949,2.95,2.942,2.945,69
20171001|2017-08-15 18:00,16,2.945,2.945,2.935,2.936,38
20171001|2017-08-15 18:30,16,2.936,2.937,2.933,2.933,62
20171001|2017-08-15 19:00,16,2.937,2.94,2.937,2.937,11
20171001|2017-08-15 19:30,16,2.937,2.938,2.936,2.938,28
20171001|2017-08-15 20:00,16,2.94,2.943,2.94,2.943,43
20171001|2017-08-15 20:30,16,2.944,2.944,2.942,2.943,11
20171001|2017-08-15 21:00,16,2.943,2.943,2.943,2.943,3
20171001|2017-08-15 21:30,16,2.941,2.942,2.939,2.939,33
20171001|2017-08-15 22:00,16,2.939,2.94,2.939,2.94,14
20171001|2017-08-15 22:30,16,2.94,2.942,2.94,2.942,23
20171001|2017-08-15 23:00,16,2.942,2.943,2.941,2.943,31
20171001|2017-08-15 23:30,16,2.943,2.947,2.943,2.946,40
20171001|2017-08-16 00:00,16,2.946,2.946,2.945,2.946,10
20171001|2017-08-16 00:30,16,2.946,2.946,2.937,2.939,97
20171001|2017-08-16 01:00,16,2.94,2.941,2.939,2.939,11
20171001|2017-08-16 01:30,16,2.939,2.941,2.937,2.941,8
20171001|2017-08-16 02:00,16,2.94,2.942,2.938,2.942,35
20171001|2017-08-16 02:30,16,2.942,2.948,2.936,2.936,220
20171001|2017-08-16 03:00,16,2.939,2.94,2.933,2.936,236
20171001|2017-08-16 03:30,16,2.935,2.936,2.925,2.933,404
20171001|2017-08-16 04:00,16,2.932,2.936,2.928,2.93,83
20171001|2017-08-16 04:30,16,2.929,2.933,2.927,2.93,56
20171001|2017-08-16 05:00,16,2.93,2.937,2.929,2.934,170
20171001|2017-08-16 05:30,16,2.934,2.944,2.934,2.94,283
20171001|2017-08-16 06:00,16,2.94,2.953,2.938,2.947,507
20171001|2017-08-16 06:30,16,2.947,2.949,2.942,2.949,228
20171001|2017-08-16 07:00,16,2.948,2.96,2.947,2.953,1051
20171001|2017-08-16 07:30,16,2.954,2.962,2.95,2.958,948
20171001|2017-08-16 08:00,16,2.958,2.96,2.922,2.926,4441
20171001|2017-08-16 08:30,16,2.926,2.928,2.915,2.926,3485
20171001|2017-08-16 09:00,16,2.926,2.933,2.922,2.932,1670
20171001|2017-08-16 09:30,16,2.932,2.938,2.923,2.934,1479
20171001|2017-08-16 10:00,16,2.935,2.94,2.929,2.932,1176
20171001|2017-08-16 10:30,16,2.931,2.958,2.93,2.955,1929
20171001|2017-08-16 11:00,16,2.956,2.961,2.946,2.95,1877
20171001|2017-08-16 11:30,16,2.949,2.956,2.945,2.947,1247
20171001|2017-08-16 12:00,16,2.947,2.947,2.928,2.936,1879
20171001|2017-08-16 12:30,16,2.935,2.938,2.927,2.931,1654
20171001|2017-08-16 13:00,16,2.931,2.938,2.922,2.922,5229
20171001|2017-08-16 13:30,16,2.923,2.931,2.922,2.928,960
20171001|2017-08-16 14:00,16,2.928,2.932,2.926,2.928,478
20171001|2017-08-16 14:30,16,2.927,2.931,2.925,2.928,401
20171001|2017-08-16 15:00,16,2.928,2.928,2.922,2.924,187
20171001|2017-08-16 15:30,16,2.926,2.926,2.92,2.92,105
20171001|2017-08-16 17:00,17,2.92,2.924,2.902,2.912,154
20171001|2017-08-16 17:30,17,2.912,2.912,2.912,2.912,5
20171001|2017-08-16 18:00,17,2.912,2.914,2.91,2.91,9
20171001|2017-08-16 18:30,17,2.911,2.914,2.911,2.914,3
20171001|2017-08-16 19:00,17,2.916,2.919,2.916,2.919,12
20171001|2017-08-16 19:30,17,2.917,2.917,2.916,2.917,5
20171001|2017-08-16 20:00,17,2.916,2.927,2.916,2.927,137
20171001|2017-08-16 20:30,17,2.927,2.931,2.926,2.931,79
20171001|2017-08-16 21:00,17,2.931,2.933,2.929,2.929,78
20171001|2017-08-16 21:30,17,2.929,2.929,2.928,2.928,21
20171001|2017-08-16 22:00,17,2.927,2.928,2.927,2.928,7
20171001|2017-08-16 22:30,17,2.928,2.928,2.928,2.928,1
20171001|2017-08-16 23:00,17,2.929,2.929,2.928,2.928,7
20171001|2017-08-16 23:30,17,2.929,2.929,2.929,2.929,4
20171001|2017-08-17 00:00,17,2.928,2.928,2.925,2.925,7
20171001|2017-08-17 00:30,17,2.925,2.928,2.925,2.925,16
20171001|2017-08-17 01:00,17,2.927,2.927,2.923,2.925,43
20171001|2017-08-17 01:30,17,2.925,2.927,2.925,2.927,7
20171001|2017-08-17 02:00,17,2.927,2.933,2.926,2.929,59
20171001|2017-08-17 02:30,17,2.927,2.929,2.925,2.927,43
20171001|2017-08-17 03:00,17,2.928,2.93,2.915,2.919,91
20171001|2017-08-17 03:30,17,2.919,2.921,2.914,2.916,148
20171001|2017-08-17 04:00,17,2.917,2.922,2.915,2.917,46
20171001|2017-08-17 04:30,17,2.918,2.923,2.914,2.921,57
20171001|2017-08-17 05:00,17,2.921,2.923,2.913,2.923,70
20171001|2017-08-17 05:30,17,2.921,2.931,2.917,2.929,142
20171001|2017-08-17 06:00,17,2.93,2.93,2.917,2.919,94
20171001|2017-08-17 06:30,17,2.92,2.927,2.917,2.917,195
20171001|2017-08-17 07:00,17,2.916,2.918,2.907,2.912,616
20171001|2017-08-17 07:30,17,2.912,2.919,2.906,2.914,1382
20171001|2017-08-17 08:00,17,2.914,2.919,2.903,2.917,1715
20171001|2017-08-17 08:30,17,2.916,2.919,2.91,2.911,1896
20171001|2017-08-17 09:00,17,2.911,2.921,2.904,2.91,3431
20171001|2017-08-17 09:30,17,2.911,2.953,2.886,2.931,9169
20171001|2017-08-17 10:00,17,2.931,2.948,2.93,2.943,2229
20171001|2017-08-17 10:30,17,2.943,2.966,2.939,2.959,2921
20171001|2017-08-17 11:00,17,2.959,2.966,2.955,2.955,1079
20171001|2017-08-17 11:30,17,2.957,2.965,2.953,2.955,793
20171001|2017-08-17 12:00,17,2.956,2.965,2.953,2.958,886
20171001|2017-08-17 12:30,17,2.959,2.965,2.959,2.963,614
20171001|2017-08-17 13:00,17,2.964,2.972,2.963,2.966,4413
20171001|2017-08-17 13:30,17,2.966,2.966,2.956,2.956,1469
20171001|2017-08-17 14:00,17,2.956,2.958,2.951,2.951,523
20171001|2017-08-17 14:30,17,2.951,2.957,2.95,2.954,445
20171001|2017-08-17 15:00,17,2.953,2.956,2.952,2.955,103
20171001|2017-08-17 15:30,17,2.955,2.96,2.954,2.956,192
20171001|2017-08-17 17:00,18,2.951,2.955,2.948,2.953,48
20171001|2017-08-17 17:30,18,2.953,2.953,2.951,2.951,34
20171001|2017-08-17 18:00,18,2.951,2.954,2.95,2.953,31
20171001|2017-08-17 18:30,18,2.954,2.955,2.949,2.95,20
20171001|2017-08-17 19:00,18,2.951,2.955,2.95,2.953,21
20171001|2017-08-17 19:30,18,2.955,2.955,2.952,2.952,28
20171001|2017-08-17 20:00,18,2.953,2.954,2.951,2.953,51
20171001|2017-08-17 20:30,18,2.954,2.958,2.954,2.958,24
20171001|2017-08-17 21:00,18,2.958,2.961,2.957,2.958,38
20171001|2017-08-17 21:30,18,2.96,2.963,2.959,2.963,43
20171001|2017-08-17 22:00,18,2.962,2.962,2.96,2.962,18
20171001|2017-08-17 22:30,18,2.963,2.964,2.962,2.962,20
20171001|2017-08-17 23:00,18,2.962,2.963,2.961,2.962,13
20171001|2017-08-17 23:30,18,2.961,2.962,2.959,2.96,32
20171001|2017-08-18 00:00,18,2.961,2.961,2.958,2.959,21
20171001|2017-08-18 00:30,18,2.959,2.959,2.955,2.959,18
20171001|2017-08-18 01:00,18,2.959,2.96,2.957,2.96,13
20171001|2017-08-18 01:30,18,2.958,2.959,2.955,2.959,67
20171001|2017-08-18 02:00,18,2.959,2.963,2.958,2.958,109
20171001|2017-08-18 02:30,18,2.959,2.963,2.957,2.961,68
20171001|2017-08-18 03:00,18,2.961,2.962,2.958,2.96,32
20171001|2017-08-18 03:30,18,2.959,2.96,2.954,2.958,46
20171001|2017-08-18 04:00,18,2.957,2.958,2.939,2.942,319
20171001|2017-08-18 04:30,18,2.942,2.949,2.939,2.946,76
20171001|2017-08-18 05:00,18,2.945,2.947,2.94,2.944,89
20171001|2017-08-18 05:30,18,2.942,2.949,2.942,2.942,58
20171001|2017-08-18 06:00,18,2.943,2.947,2.93,2.932,174
20171001|2017-08-18 06:30,18,2.932,2.936,2.926,2.935,380
20171001|2017-08-18 07:00,18,2.933,2.943,2.931,2.935,548
20171001|2017-08-18 07:30,18,2.935,2.948,2.934,2.938,604
20171001|2017-08-18 08:00,18,2.938,2.952,2.936,2.941,1841
20171001|2017-08-18 08:30,18,2.94,2.948,2.932,2.948,1685
20171001|2017-08-18 09:00,18,2.949,2.95,2.933,2.936,1267
20171001|2017-08-18 09:30,18,2.936,2.942,2.933,2.935,1035
20171001|2017-08-18 10:00,18,2.935,2.941,2.933,2.937,1089
20171001|2017-08-18 10:30,18,2.936,2.938,2.921,2.929,1742
20171001|2017-08-18 11:00,18,2.929,2.934,2.926,2.928,976
20171001|2017-08-18 11:30,18,2.928,2.935,2.927,2.933,680
20171001|2017-08-18 12:00,18,2.933,2.935,2.93,2.932,968
20171001|2017-08-18 12:30,18,2.933,2.938,2.932,2.934,1121
20171001|2017-08-18 13:00,18,2.934,2.937,2.928,2.93,3744
20171001|2017-08-18 13:30,18,2.93,2.933,2.924,2.93,1161
20171001|2017-08-18 14:00,18,2.929,2.933,2.929,2.931,475
20171001|2017-08-18 14:30,18,2.932,2.938,2.931,2.935,773
20171001|2017-08-18 15:00,18,2.934,2.935,2.931,2.931,273
20171001|2017-08-18 15:30,18,2.931,2.932,2.921,2.921,379
20171001|2017-08-20 17:00,21,2.929,2.948,2.925,2.936,113
20171001|2017-08-20 17:30,21,2.937,2.938,2.929,2.931,40
20171001|2017-08-20 18:00,21,2.931,2.936,2.929,2.932,46
20171001|2017-08-20 18:30,21,2.935,2.937,2.931,2.935,76
20171001|2017-08-20 19:00,21,2.936,2.938,2.935,2.938,142
20171001|2017-08-20 19:30,21,2.939,2.943,2.939,2.939,125
20171001|2017-08-20 20:00,21,2.939,2.943,2.939,2.941,26
20171001|2017-08-20 20:30,21,2.94,2.943,2.94,2.942,18
20171001|2017-08-20 21:00,21,2.944,2.944,2.942,2.942,14
20171001|2017-08-20 21:30,21,2.943,2.943,2.942,2.943,12
20171001|2017-08-20 22:00,21,2.943,2.944,2.942,2.944,41
20171001|2017-08-20 22:30,21,2.944,2.944,2.942,2.942,7
20171001|2017-08-20 23:00,21,2.942,2.943,2.941,2.943,27
20171001|2017-08-20 23:30,21,2.943,2.943,2.943,2.943,21
20171001|2017-08-21 00:00,21,2.943,2.944,2.941,2.942,53
20171001|2017-08-21 00:30,21,2.942,2.942,2.939,2.939,34
20171001|2017-08-21 01:00,21,2.939,2.94,2.939,2.94,20
20171001|2017-08-21 01:30,21,2.939,2.939,2.938,2.939,14
20171001|2017-08-21 02:00,21,2.939,2.944,2.939,2.94,61
20171001|2017-08-21 02:30,21,2.94,2.943,2.936,2.941,37
20171001|2017-08-21 03:00,21,2.941,2.943,2.939,2.942,92
20171001|2017-08-21 03:30,21,2.94,2.942,2.938,2.942,22
20171001|2017-08-21 04:00,21,2.942,2.943,2.939,2.943,20
20171001|2017-08-21 04:30,21,2.943,2.98,2.943,2.973,915
20171001|2017-08-21 05:00,21,2.973,2.977,2.962,2.962,248
20171001|2017-08-21 05:30,21,2.963,2.967,2.953,2.955,273
20171001|2017-08-21 06:00,21,2.955,2.965,2.955,2.959,276
20171001|2017-08-21 06:30,21,2.959,2.968,2.959,2.963,400
20171001|2017-08-21 07:00,21,2.963,2.969,2.955,2.961,756
20171001|2017-08-21 07:30,21,2.961,2.961,2.911,2.916,3112
20171001|2017-08-21 08:00,21,2.917,2.922,2.903,2.92,2910
20171001|2017-08-21 08:30,21,2.92,2.955,2.91,2.954,4062
20171001|2017-08-21 09:00,21,2.955,3.006,2.952,2.995,6207
20171001|2017-08-21 09:30,21,2.995,3.006,2.99,3,4289
20171001|2017-08-21 10:00,21,2.999,3.014,2.986,2.995,3786
20171001|2017-08-21 10:30,21,2.995,3.007,2.99,3.002,2232
20171001|2017-08-21 11:00,21,3.003,3.011,2.997,3.009,1917
20171001|2017-08-21 11:30,21,3.008,3.009,2.999,3.006,1125
20171001|2017-08-21 12:00,21,3.005,3.012,2.997,2.997,1550
20171001|2017-08-21 12:30,21,2.997,2.998,2.989,2.99,2108
20171001|2017-08-21 13:00,21,2.99,3.001,2.987,2.993,5462
20171001|2017-08-21 13:30,21,2.993,2.996,2.99,2.991,1104
20171001|2017-08-21 14:00,21,2.991,2.992,2.988,2.991,395
20171001|2017-08-21 14:30,21,2.991,2.993,2.989,2.992,462
20171001|2017-08-21 15:00,21,2.992,3,2.992,2.995,307
20171001|2017-08-21 15:30,21,2.994,2.999,2.991,2.993,126
20171001|2017-08-21 17:00,22,2.992,2.997,2.992,2.992,59
20171001|2017-08-21 17:30,22,2.993,2.993,2.992,2.993,4
20171001|2017-08-21 18:00,22,2.995,2.995,2.993,2.993,17
20171001|2017-08-21 18:30,22,2.994,2.995,2.993,2.995,13
20171001|2017-08-21 19:00,22,2.995,2.997,2.993,2.995,72
20171001|2017-08-21 19:30,22,2.995,2.998,2.994,2.998,92
20171001|2017-08-21 20:00,22,2.999,3.002,2.994,2.995,72
20171001|2017-08-21 20:30,22,2.994,2.995,2.994,2.994,33
20171001|2017-08-21 21:00,22,2.995,2.996,2.994,2.996,35
20171001|2017-08-21 21:30,22,2.995,2.997,2.993,2.993,54
20171001|2017-08-21 22:00,22,2.993,2.996,2.992,2.992,70
20171001|2017-08-21 22:30,22,2.992,2.994,2.992,2.994,14
20171001|2017-08-21 23:00,22,2.995,2.996,2.994,2.995,10
20171001|2017-08-21 23:30,22,2.994,2.997,2.994,2.994,30
20171001|2017-08-22 00:00,22,2.994,2.994,2.992,2.993,27
20171001|2017-08-22 00:30,22,2.993,2.995,2.993,2.993,23
20171001|2017-08-22 01:00,22,2.993,2.994,2.992,2.992,32
20171001|2017-08-22 01:30,22,2.992,2.995,2.992,2.993,56
20171001|2017-08-22 02:00,22,2.993,2.994,2.989,2.991,91
20171001|2017-08-22 02:30,22,2.991,2.991,2.989,2.99,123
20171001|2017-08-22 03:00,22,2.99,2.991,2.985,2.987,166
20171001|2017-08-22 03:30,22,2.988,2.99,2.985,2.988,194
20171001|2017-08-22 04:00,22,2.989,2.992,2.989,2.99,112
20171001|2017-08-22 04:30,22,2.988,2.992,2.987,2.988,179
20171001|2017-08-22 05:00,22,2.989,2.991,2.981,2.99,218
20171001|2017-08-22 05:30,22,2.99,2.993,2.985,2.991,231
20171001|2017-08-22 06:00,22,2.992,3.013,2.991,3.006,1137
20171001|2017-08-22 06:30,22,3.005,3.016,3.004,3.014,1115
20171001|2017-08-22 07:00,22,3.014,3.034,3.011,3.024,2786
20171001|2017-08-22 07:30,22,3.024,3.035,3.017,3.022,3051
20171001|2017-08-22 08:00,22,3.022,3.027,3.013,3.015,3164
20171001|2017-08-22 08:30,22,3.015,3.016,2.996,2.996,4661
20171001|2017-08-22 09:00,22,2.996,2.996,2.973,2.975,6158
20171001|2017-08-22 09:30,22,2.975,2.987,2.967,2.972,4720
20171001|2017-08-22 10:00,22,2.972,2.977,2.953,2.96,5330
20171001|2017-08-22 10:30,22,2.959,2.967,2.954,2.966,2930
20171001|2017-08-22 11:00,22,2.966,2.974,2.964,2.968,2002
20171001|2017-08-22 11:30,22,2.968,2.983,2.965,2.973,2809
20171001|2017-08-22 12:00,22,2.973,2.976,2.964,2.965,1486
20171001|2017-08-22 12:30,22,2.965,2.975,2.963,2.971,749
20171001|2017-08-22 13:00,22,2.971,2.972,2.965,2.97,3676
20171001|2017-08-22 13:30,22,2.97,2.972,2.964,2.965,1149
20171001|2017-08-22 14:00,22,2.965,2.968,2.963,2.964,381
20171001|2017-08-22 14:30,22,2.965,2.971,2.964,2.97,558
20171001|2017-08-22 15:00,22,2.97,2.971,2.967,2.968,119
20171001|2017-08-22 15:30,22,2.969,2.969,2.96,2.964,191
20171001|2017-08-22 17:00,23,2.961,2.965,2.961,2.963,32
20171001|2017-08-22 17:30,23,2.962,2.964,2.96,2.961,33
20171001|2017-08-22 18:00,23,2.96,2.961,2.959,2.961,7
20171001|2017-08-22 18:30,23,2.962,2.962,2.959,2.962,39
20171001|2017-08-22 19:00,23,2.963,2.963,2.961,2.961,19
20171001|2017-08-22 19:30,23,2.961,2.974,2.961,2.974,293
20171001|2017-08-22 20:00,23,2.973,2.974,2.969,2.971,67
20171001|2017-08-22 20:30,23,2.971,2.971,2.965,2.969,129
20171001|2017-08-22 21:00,23,2.969,2.972,2.969,2.971,57
20171001|2017-08-22 21:30,23,2.972,2.974,2.972,2.974,12
20171001|2017-08-22 22:00,23,2.973,2.975,2.973,2.975,53
20171001|2017-08-22 22:30,23,2.975,2.975,2.97,2.971,92
20171001|2017-08-22 23:00,23,2.97,2.972,2.969,2.972,32
20171001|2017-08-22 23:30,23,2.972,2.974,2.972,2.973,15
20171001|2017-08-23 00:00,23,2.974,2.975,2.972,2.972,35
20171001|2017-08-23 00:30,23,2.971,2.972,2.97,2.972,17
20171001|2017-08-23 01:00,23,2.971,2.972,2.97,2.97,16
20171001|2017-08-23 01:30,23,2.97,2.972,2.97,2.971,23
20171001|2017-08-23 02:00,23,2.971,2.971,2.96,2.965,319
20171001|2017-08-23 02:30,23,2.965,2.969,2.963,2.966,127
20171001|2017-08-23 03:00,23,2.966,2.975,2.966,2.972,198
20171001|2017-08-23 03:30,23,2.972,2.974,2.97,2.972,73
20171001|2017-08-23 04:00,23,2.972,2.98,2.97,2.98,183
20171001|2017-08-23 04:30,23,2.98,2.985,2.978,2.979,331
20171001|2017-08-23 05:00,23,2.979,2.982,2.961,2.961,400
20171001|2017-08-23 05:30,23,2.963,2.966,2.929,2.94,1153
20171001|2017-08-23 06:00,23,2.941,2.943,2.931,2.94,1095
20171001|2017-08-23 06:30,23,2.94,2.956,2.936,2.948,912
20171001|2017-08-23 07:00,23,2.947,2.958,2.938,2.951,1406
20171001|2017-08-23 07:30,23,2.951,2.967,2.942,2.943,2049
20171001|2017-08-23 08:00,23,2.944,2.949,2.936,2.948,2486
20171001|2017-08-23 08:30,23,2.948,2.948,2.933,2.935,2613
20171001|2017-08-23 09:00,23,2.936,2.959,2.933,2.958,3899
20171001|2017-08-23 09:30,23,2.958,2.965,2.952,2.959,2957
20171001|2017-08-23 10:00,23,2.96,2.97,2.954,2.965,1592
20171001|2017-08-23 10:30,23,2.965,2.969,2.956,2.958,2062
20171001|2017-08-23 11:00,23,2.959,2.963,2.955,2.963,904
20171001|2017-08-23 11:30,23,2.963,2.97,2.957,2.97,1810
20171001|2017-08-23 12:00,23,2.969,2.969,2.961,2.963,1068
20171001|2017-08-23 12:30,23,2.964,2.967,2.96,2.962,875
20171001|2017-08-23 13:00,23,2.961,2.963,2.956,2.96,2951
20171001|2017-08-23 13:30,23,2.96,2.964,2.957,2.959,1471
20171001|2017-08-23 14:00,23,2.959,2.962,2.958,2.961,568
20171001|2017-08-23 14:30,23,2.961,2.963,2.959,2.96,227
20171001|2017-08-23 15:00,23,2.96,2.964,2.959,2.96,134
20171001|2017-08-23 15:30,23,2.96,2.961,2.958,2.96,205
20171001|2017-08-23 17:00,24,2.956,2.96,2.95,2.954,225
20171001|2017-08-23 17:30,24,2.953,2.958,2.953,2.957,60
20171001|2017-08-23 18:00,24,2.957,2.957,2.956,2.956,9
20171001|2017-08-23 18:30,24,2.957,2.958,2.956,2.957,24
20171001|2017-08-23 19:00,24,2.956,2.958,2.956,2.958,19
20171001|2017-08-23 19:30,24,2.958,2.958,2.957,2.958,22
20171001|2017-08-23 20:00,24,2.958,2.958,2.954,2.955,23
20171001|2017-08-23 20:30,24,2.955,2.957,2.953,2.953,35
20171001|2017-08-23 21:00,24,2.952,2.953,2.951,2.951,13
20171001|2017-08-23 21:30,24,2.952,2.953,2.95,2.952,33
20171001|2017-08-23 22:00,24,2.953,2.954,2.952,2.953,10
20171001|2017-08-23 22:30,24,2.954,2.955,2.953,2.955,22
20171001|2017-08-23 23:00,24,2.955,2.959,2.955,2.959,66
20171001|2017-08-23 23:30,24,2.959,2.959,2.957,2.958,19
20171001|2017-08-24 00:00,24,2.958,2.959,2.957,2.958,45
20171001|2017-08-24 00:30,24,2.958,2.96,2.958,2.959,37
20171001|2017-08-24 01:00,24,2.958,2.958,2.956,2.956,66
20171001|2017-08-24 01:30,24,2.956,2.957,2.955,2.955,43
20171001|2017-08-24 02:00,24,2.955,2.961,2.955,2.959,130
20171001|2017-08-24 02:30,24,2.96,2.962,2.955,2.961,138
20171001|2017-08-24 03:00,24,2.961,2.963,2.957,2.957,240
20171001|2017-08-24 03:30,24,2.957,2.959,2.956,2.958,92
20171001|2017-08-24 04:00,24,2.958,2.965,2.957,2.961,186
20171001|2017-08-24 04:30,24,2.961,2.961,2.955,2.958,254
20171001|2017-08-24 05:00,24,2.958,2.963,2.955,2.963,359
20171001|2017-08-24 05:30,24,2.962,2.967,2.958,2.964,156
20171001|2017-08-24 06:00,24,2.962,2.972,2.962,2.972,445
20171001|2017-08-24 06:30,24,2.971,2.979,2.967,2.977,697
20171001|2017-08-24 07:00,24,2.977,2.985,2.973,2.98,2007
20171001|2017-08-24 07:30,24,2.98,2.991,2.97,2.986,2125
20171001|2017-08-24 08:00,24,2.986,2.99,2.973,2.981,3086
20171001|2017-08-24 08:30,24,2.982,3.001,2.981,2.992,5183
20171001|2017-08-24 09:00,24,2.993,3.005,2.988,3,6196
20171001|2017-08-24 09:30,24,3.001,3.015,2.978,2.993,14288
20171001|2017-08-24 10:00,24,2.993,2.998,2.971,2.974,4646
20171001|2017-08-24 10:30,24,2.973,2.983,2.969,2.974,4569
20171001|2017-08-24 11:00,24,2.973,2.982,2.967,2.967,2848
20171001|2017-08-24 11:30,24,2.967,2.977,2.966,2.969,2323
20171001|2017-08-24 12:00,24,2.969,2.984,2.967,2.983,2533
20171001|2017-08-24 12:30,24,2.982,2.991,2.974,2.975,3836
20171001|2017-08-24 13:00,24,2.974,2.985,2.974,2.98,4351
20171001|2017-08-24 13:30,24,2.98,2.982,2.975,2.98,1437
20171001|2017-08-24 14:00,24,2.98,2.982,2.977,2.98,481
20171001|2017-08-24 14:30,24,2.979,2.983,2.977,2.982,612
20171001|2017-08-24 15:00,24,2.981,2.982,2.978,2.978,422
20171001|2017-08-24 15:30,24,2.978,2.98,2.973,2.974,410
20171001|2017-08-24 17:00,25,2.974,2.982,2.972,2.976,358
20171001|2017-08-24 17:30,25,2.977,2.979,2.973,2.979,123
20171001|2017-08-24 18:00,25,2.978,2.979,2.976,2.977,43
20171001|2017-08-24 18:30,25,2.979,2.979,2.975,2.976,36
20171001|2017-08-24 19:00,25,2.976,2.978,2.971,2.973,89
20171001|2017-08-24 19:30,25,2.972,2.977,2.972,2.976,39
20171001|2017-08-24 20:00,25,2.976,2.98,2.975,2.978,80
20171001|2017-08-24 20:30,25,2.979,2.98,2.977,2.979,53
20171001|2017-08-24 21:00,25,2.98,2.982,2.978,2.978,73
20171001|2017-08-24 21:30,25,2.978,2.98,2.976,2.977,75
20171001|2017-08-24 22:00,25,2.977,2.978,2.976,2.976,47
20171001|2017-08-24 22:30,25,2.976,2.979,2.975,2.979,55
20171001|2017-08-24 23:00,25,2.978,2.98,2.973,2.975,63
20171001|2017-08-24 23:30,25,2.975,2.976,2.973,2.975,26
20171001|2017-08-25 00:00,25,2.975,2.975,2.972,2.973,89
20171001|2017-08-25 00:30,25,2.974,2.974,2.969,2.971,103
20171001|2017-08-25 01:00,25,2.969,2.975,2.969,2.973,101
20171001|2017-08-25 01:30,25,2.973,2.977,2.973,2.976,80
20171001|2017-08-25 02:00,25,2.976,2.978,2.972,2.977,119
20171001|2017-08-25 02:30,25,2.979,2.982,2.971,2.972,205
20171001|2017-08-25 03:00,25,2.971,2.973,2.96,2.967,493
20171001|2017-08-25 03:30,25,2.965,2.967,2.961,2.963,199
20171001|2017-08-25 04:00,25,2.964,2.964,2.957,2.96,298
20171001|2017-08-25 04:30,25,2.962,2.964,2.959,2.96,174
20171001|2017-08-25 05:00,25,2.96,2.978,2.959,2.967,444
20171001|2017-08-25 05:30,25,2.968,2.971,2.958,2.967,305
20171001|2017-08-25 06:00,25,2.967,2.972,2.958,2.968,471
20171001|2017-08-25 06:30,25,2.968,2.973,2.961,2.964,542
20171001|2017-08-25 07:00,25,2.965,2.967,2.958,2.959,1413
20171001|2017-08-25 07:30,25,2.958,2.964,2.945,2.96,4029
20171001|2017-08-25 08:00,25,2.961,2.971,2.943,2.945,6580
20171001|2017-08-25 08:30,25,2.945,2.95,2.941,2.943,6112
20171001|2017-08-25 09:00,25,2.943,2.944,2.914,2.919,11012
20171001|2017-08-25 09:30,25,2.919,2.926,2.916,2.919,7093
20171001|2017-08-25 10:00,25,2.918,2.932,2.917,2.929,4688
20171001|2017-08-25 10:30,25,2.928,2.93,2.922,2.924,3186
20171001|2017-08-25 11:00,25,2.924,2.928,2.919,2.921,3482
20171001|2017-08-25 11:30,25,2.921,2.925,2.918,2.922,1834
20171001|2017-08-25 12:00,25,2.922,2.929,2.92,2.923,3454
20171001|2017-08-25 12:30,25,2.923,2.929,2.921,2.928,2179
20171001|2017-08-25 13:00,25,2.928,2.931,2.922,2.923,6886
20171001|2017-08-25 13:30,25,2.924,2.929,2.922,2.926,2554
20171001|2017-08-25 14:00,25,2.926,2.93,2.924,2.929,963
20171001|2017-08-25 14:30,25,2.929,2.931,2.924,2.931,1290
20171001|2017-08-25 15:00,25,2.932,2.932,2.927,2.928,434
20171001|2017-08-25 15:30,25,2.927,2.931,2.924,2.925,393
20171001|2017-08-27 17:00,28,2.95,2.95,2.926,2.935,1754
20171001|2017-08-27 17:30,28,2.935,2.94,2.934,2.934,627
20171001|2017-08-27 18:00,28,2.938,2.944,2.938,2.943,181
20171001|2017-08-27 18:30,28,2.943,2.943,2.938,2.94,94
20171001|2017-08-27 19:00,28,2.94,2.942,2.935,2.94,237
20171001|2017-08-27 19:30,28,2.94,2.94,2.935,2.935,182
20171001|2017-08-27 20:00,28,2.936,2.936,2.929,2.932,208
20171001|2017-08-27 20:30,28,2.932,2.932,2.93,2.93,82
20171001|2017-08-27 21:00,28,2.931,2.932,2.93,2.93,83
20171001|2017-08-27 21:30,28,2.93,2.93,2.915,2.922,521
20171001|2017-08-27 22:00,28,2.921,2.924,2.921,2.921,109
20171001|2017-08-27 22:30,28,2.921,2.923,2.921,2.922,28
20171001|2017-08-27 23:00,28,2.921,2.924,2.92,2.924,46
20171001|2017-08-27 23:30,28,2.924,2.926,2.923,2.923,182
20171001|2017-08-28 00:00,28,2.922,2.923,2.921,2.921,57
20171001|2017-08-28 00:30,28,2.921,2.923,2.918,2.919,102
20171001|2017-08-28 01:00,28,2.919,2.922,2.919,2.921,83
20171001|2017-08-28 01:30,28,2.92,2.924,2.918,2.924,71
20171001|2017-08-28 02:00,28,2.923,2.927,2.921,2.926,358
20171001|2017-08-28 02:30,28,2.926,2.928,2.924,2.924,231
20171001|2017-08-28 03:00,28,2.924,2.927,2.921,2.925,206
20171001|2017-08-28 03:30,28,2.926,2.927,2.923,2.926,169
20171001|2017-08-28 04:00,28,2.926,2.928,2.922,2.925,163
20171001|2017-08-28 04:30,28,2.926,2.926,2.923,2.923,166
20171001|2017-08-28 05:00,28,2.923,2.924,2.918,2.918,307
20171001|2017-08-28 05:30,28,2.918,2.919,2.906,2.907,1330
20171001|2017-08-28 06:00,28,2.906,2.911,2.904,2.909,848
20171001|2017-08-28 06:30,28,2.91,2.91,2.891,2.903,2083
20171001|2017-08-28 07:00,28,2.903,2.912,2.894,2.899,3773
20171001|2017-08-28 07:30,28,2.899,2.906,2.896,2.897,3079
20171001|2017-08-28 08:00,28,2.897,2.898,2.88,2.895,12659
20171001|2017-08-28 08:30,28,2.894,2.998,2.892,2.975,26926
20171001|2017-08-28 09:00,28,2.975,2.981,2.926,2.936,16159
20171001|2017-08-28 09:30,28,2.936,2.939,2.91,2.932,8674
20171001|2017-08-28 10:00,28,2.932,2.96,2.923,2.955,4467
20171001|2017-08-28 10:30,28,2.955,2.97,2.953,2.964,7019
20171001|2017-08-28 11:00,28,2.964,2.969,2.955,2.967,3241
20171001|2017-08-28 11:30,28,2.966,2.969,2.939,2.945,4804
20171001|2017-08-28 12:00,28,2.946,2.955,2.94,2.95,2662
20171001|2017-08-28 12:30,28,2.95,2.952,2.941,2.946,2584
20171001|2017-08-28 13:00,28,2.946,2.963,2.946,2.96,10225
20171001|2017-08-28 13:30,28,2.96,2.965,2.959,2.963,3549
20171001|2017-08-28 14:00,28,2.963,2.965,2.961,2.964,1013
20171001|2017-08-28 14:30,28,2.964,2.965,2.959,2.963,1402
20171001|2017-08-28 15:00,28,2.962,2.963,2.959,2.959,192
20171001|2017-08-28 15:30,28,2.959,2.962,2.957,2.959,333
20171001|2017-08-28 17:00,29,2.959,2.962,2.934,2.939,684
20171001|2017-08-28 17:30,29,2.939,2.953,2.939,2.95,197
20171001|2017-08-28 18:00,29,2.949,2.957,2.946,2.955,143
20171001|2017-08-28 18:30,29,2.955,2.956,2.947,2.949,170
20171001|2017-08-28 19:00,29,2.949,2.953,2.949,2.952,77
20171001|2017-08-28 19:30,29,2.953,2.954,2.949,2.951,64
20171001|2017-08-28 20:00,29,2.951,2.952,2.948,2.95,65
20171001|2017-08-28 20:30,29,2.95,2.953,2.95,2.953,34
20171001|2017-08-28 21:00,29,2.953,2.957,2.953,2.957,125
20171001|2017-08-28 21:30,29,2.957,2.959,2.956,2.958,104
20171001|2017-08-28 22:00,29,2.959,2.959,2.956,2.957,74
20171001|2017-08-28 22:30,29,2.957,2.958,2.956,2.958,38
20171001|2017-08-28 23:00,29,2.958,2.959,2.958,2.958,31
20171001|2017-08-28 23:30,29,2.959,2.972,2.958,2.971,360
20171001|2017-08-29 00:00,29,2.972,2.972,2.968,2.968,154
20171001|2017-08-29 00:30,29,2.969,2.975,2.969,2.973,142
20171001|2017-08-29 01:00,29,2.973,2.974,2.969,2.974,126
20171001|2017-08-29 01:30,29,2.974,2.975,2.97,2.97,142
20171001|2017-08-29 02:00,29,2.97,2.974,2.96,2.967,419
20171001|2017-08-29 02:30,29,2.968,2.971,2.964,2.966,243
20171001|2017-08-29 03:00,29,2.967,2.975,2.965,2.969,357
20171001|2017-08-29 03:30,29,2.968,2.969,2.963,2.967,165
20171001|2017-08-29 04:00,29,2.966,2.97,2.962,2.965,363
20171001|2017-08-29 04:30,29,2.964,2.966,2.959,2.962,312
20171001|2017-08-29 05:00,29,2.961,2.968,2.943,2.957,1004
20171001|2017-08-29 05:30,29,2.957,2.958,2.947,2.95,436
20171001|2017-08-29 06:00,29,2.95,2.974,2.946,2.972,1197
20171001|2017-08-29 06:30,29,2.972,2.973,2.959,2.963,1008
20171001|2017-08-29 07:00,29,2.963,2.981,2.958,2.977,2232
20171001|2017-08-29 07:30,29,2.978,2.986,2.976,2.985,3002
20171001|2017-08-29 08:00,29,2.986,2.99,2.976,2.979,4826
20171001|2017-08-29 08:30,29,2.979,2.986,2.957,2.958,7034
20171001|2017-08-29 09:00,29,2.957,2.967,2.951,2.955,5196
20171001|2017-08-29 09:30,29,2.955,2.957,2.947,2.948,5159
20171001|2017-08-29 10:00,29,2.948,2.959,2.947,2.952,3259
20171001|2017-08-29 10:30,29,2.951,2.956,2.944,2.954,3418
20171001|2017-08-29 11:00,29,2.954,2.961,2.952,2.961,2093
20171001|2017-08-29 11:30,29,2.961,2.966,2.959,2.964,2818
20171001|2017-08-29 12:00,29,2.965,2.976,2.963,2.973,2927
20171001|2017-08-29 12:30,29,2.972,2.977,2.969,2.975,4621
20171001|2017-08-29 13:00,29,2.975,2.987,2.975,2.981,17925
20171001|2017-08-29 13:30,29,2.981,2.982,2.972,2.977,3988
20171001|2017-08-29 14:00,29,2.976,2.977,2.972,2.972,1038
20171001|2017-08-29 14:30,29,2.972,2.976,2.972,2.975,957
20171001|2017-08-29 15:00,29,2.974,2.976,2.973,2.975,252
20171001|2017-08-29 15:30,29,2.975,2.977,2.975,2.976,353
20171001|2017-08-29 17:00,30,2.973,2.98,2.973,2.978,465
20171001|2017-08-29 17:30,30,2.978,2.979,2.977,2.977,39
20171001|2017-08-29 18:00,30,2.977,2.979,2.977,2.979,34
20171001|2017-08-29 18:30,30,2.978,2.978,2.977,2.977,22
20171001|2017-08-29 19:00,30,2.976,2.977,2.974,2.975,52
20171001|2017-08-29 19:30,30,2.975,2.978,2.975,2.977,31
20171001|2017-08-29 20:00,30,2.976,2.977,2.972,2.973,149
20171001|2017-08-29 20:30,30,2.973,2.976,2.972,2.972,49
20171001|2017-08-29 21:00,30,2.972,2.973,2.968,2.969,102
20171001|2017-08-29 21:30,30,2.969,2.971,2.968,2.971,49
20171001|2017-08-29 22:00,30,2.97,2.97,2.965,2.966,112
20171001|2017-08-29 22:30,30,2.966,2.968,2.966,2.967,28
20171001|2017-08-29 23:00,30,2.967,2.968,2.964,2.965,94
20171001|2017-08-29 23:30,30,2.966,2.967,2.965,2.966,27
20171001|2017-08-30 00:00,30,2.965,2.966,2.963,2.966,57
20171001|2017-08-30 00:30,30,2.965,2.968,2.965,2.967,35
20171001|2017-08-30 01:00,30,2.967,2.97,2.966,2.969,71
20171001|2017-08-30 01:30,30,2.969,2.971,2.968,2.97,59
20171001|2017-08-30 02:00,30,2.971,2.971,2.968,2.969,99
20171001|2017-08-30 02:30,30,2.969,2.97,2.968,2.968,130
20171001|2017-08-30 03:00,30,2.969,2.97,2.958,2.962,393
20171001|2017-08-30 03:30,30,2.963,2.966,2.961,2.966,228
20171001|2017-08-30 04:00,30,2.966,2.966,2.959,2.963,197
20171001|2017-08-30 04:30,30,2.963,2.967,2.962,2.966,336
20171001|2017-08-30 05:00,30,2.966,2.967,2.961,2.964,449
20171001|2017-08-30 05:30,30,2.963,2.963,2.958,2.962,270
20171001|2017-08-30 06:00,30,2.962,2.963,2.958,2.96,404
20171001|2017-08-30 06:30,30,2.96,2.96,2.951,2.953,1392
20171001|2017-08-30 07:00,30,2.952,2.963,2.952,2.958,1740
20171001|2017-08-30 07:30,30,2.959,2.965,2.947,2.962,2392
20171001|2017-08-30 08:00,30,2.962,2.962,2.938,2.94,8000
20171001|2017-08-30 08:30,30,2.94,2.95,2.937,2.941,6747
20171001|2017-08-30 09:00,30,2.941,2.943,2.928,2.94,6411
20171001|2017-08-30 09:30,30,2.94,2.94,2.929,2.935,4286
20171001|2017-08-30 10:00,30,2.935,2.947,2.932,2.945,3646
20171001|2017-08-30 10:30,30,2.945,2.952,2.943,2.948,3140
20171001|2017-08-30 11:00,30,2.949,2.949,2.936,2.936,3273
20171001|2017-08-30 11:30,30,2.936,2.94,2.932,2.939,3254
20171001|2017-08-30 12:00,30,2.938,2.946,2.933,2.943,2625
20171001|2017-08-30 12:30,30,2.943,2.947,2.939,2.945,2721
20171001|2017-08-30 13:00,30,2.946,2.948,2.933,2.937,8069
20171001|2017-08-30 13:30,30,2.937,2.941,2.935,2.938,2158
20171001|2017-08-30 14:00,30,2.937,2.944,2.937,2.941,735
20171001|2017-08-30 14:30,30,2.942,2.945,2.941,2.942,794
20171001|2017-08-30 15:00,30,2.942,2.944,2.94,2.941,403
20171001|2017-08-30 15:30,30,2.941,2.945,2.94,2.943,436
20171001|2017-08-30 17:00,31,2.945,2.947,2.942,2.943,95
20171001|2017-08-30 17:30,31,2.945,2.945,2.942,2.942,66
20171001|2017-08-30 18:00,31,2.942,2.944,2.942,2.943,28
20171001|2017-08-30 18:30,31,2.944,2.944,2.943,2.944,24
20171001|2017-08-30 19:00,31,2.944,2.944,2.942,2.943,44
20171001|2017-08-30 19:30,31,2.943,2.944,2.943,2.944,14
20171001|2017-08-30 20:00,31,2.944,2.945,2.94,2.942,137
20171001|2017-08-30 20:30,31,2.942,2.944,2.94,2.941,38
20171001|2017-08-30 21:00,31,2.94,2.943,2.94,2.943,23
20171001|2017-08-30 21:30,31,2.943,2.943,2.941,2.942,12
20171001|2017-08-30 22:00,31,2.941,2.945,2.941,2.944,63
20171001|2017-08-30 22:30,31,2.943,2.944,2.943,2.944,20
20171001|2017-08-30 23:00,31,2.943,2.944,2.942,2.943,35
20171001|2017-08-30 23:30,31,2.942,2.945,2.942,2.945,63
20171001|2017-08-31 00:00,31,2.945,2.945,2.944,2.944,46
20171001|2017-08-31 00:30,31,2.945,2.945,2.935,2.937,362
20171001|2017-08-31 01:00,31,2.937,2.939,2.936,2.937,130
20171001|2017-08-31 01:30,31,2.938,2.94,2.937,2.94,58
20171001|2017-08-31 02:00,31,2.939,2.941,2.937,2.941,151
20171001|2017-08-31 02:30,31,2.941,2.944,2.938,2.94,110
20171001|2017-08-31 03:00,31,2.94,2.943,2.94,2.942,88
20171001|2017-08-31 03:30,31,2.942,2.944,2.938,2.94,239
20171001|2017-08-31 04:00,31,2.94,2.94,2.935,2.935,251
20171001|2017-08-31 04:30,31,2.935,2.941,2.935,2.939,426
20171001|2017-08-31 05:00,31,2.939,2.939,2.936,2.938,201
20171001|2017-08-31 05:30,31,2.937,2.939,2.935,2.936,248
20171001|2017-08-31 06:00,31,2.936,2.936,2.925,2.93,1208
20171001|2017-08-31 06:30,31,2.931,2.933,2.925,2.927,498
20171001|2017-08-31 07:00,31,2.928,2.928,2.908,2.911,3935
20171001|2017-08-31 07:30,31,2.911,2.933,2.91,2.928,3734
20171001|2017-08-31 08:00,31,2.929,2.933,2.914,2.916,6033
20171001|2017-08-31 08:30,31,2.917,2.927,2.914,2.923,4828
20171001|2017-08-31 09:00,31,2.922,2.938,2.918,2.933,7511
20171001|2017-08-31 09:30,31,2.932,2.958,2.921,2.951,22090
20171001|2017-08-31 10:00,31,2.95,2.985,2.947,2.981,18992
20171001|2017-08-31 10:30,31,2.982,3.037,2.978,3.035,30738
20171001|2017-08-31 11:00,31,3.034,3.038,3.022,3.026,12462
20171001|2017-08-31 11:30,31,3.026,3.034,3.021,3.032,7433
20171001|2017-08-31 12:00,31,3.033,3.034,3.027,3.031,4145
20171001|2017-08-31 12:30,31,3.031,3.045,3.03,3.042,8979
20171001|2017-08-31 13:00,31,3.042,3.045,3.029,3.032,18898
20171001|2017-08-31 13:30,31,3.032,3.034,3.021,3.021,5243
20171001|2017-08-31 14:00,31,3.022,3.026,3.017,3.02,1962
20171001|2017-08-31 14:30,31,3.021,3.027,3.018,3.024,1658
20171001|2017-08-31 15:00,31,3.024,3.032,3.021,3.032,781
20171001|2017-08-31 15:30,31,3.031,3.038,3.03,3.03,681
20171001|2017-08-31 17:00,1,3.027,3.05,3.027,3.048,1406
20171001|2017-08-31 17:30,1,3.048,3.06,3.044,3.044,731
20171001|2017-08-31 18:00,1,3.044,3.045,3.04,3.04,196
20171001|2017-08-31 18:30,1,3.04,3.046,3.037,3.045,352
20171001|2017-08-31 19:00,1,3.044,3.049,3.039,3.039,375
20171001|2017-08-31 19:30,1,3.04,3.052,3.04,3.044,402
20171001|2017-08-31 20:00,1,3.045,3.046,3.044,3.045,94
20171001|2017-08-31 20:30,1,3.045,3.045,3.037,3.043,224
20171001|2017-08-31 21:00,1,3.043,3.045,3.043,3.044,29
20171001|2017-08-31 21:30,1,3.045,3.046,3.042,3.043,63
20171001|2017-08-31 22:00,1,3.043,3.044,3.041,3.042,81
20171001|2017-08-31 22:30,1,3.043,3.05,3.042,3.047,288
20171001|2017-08-31 23:00,1,3.047,3.051,3.045,3.049,144
20171001|2017-08-31 23:30,1,3.05,3.05,3.045,3.045,175
20171001|2017-09-01 00:00,1,3.045,3.047,3.042,3.045,140
20171001|2017-09-01 00:30,1,3.046,3.049,3.043,3.046,185
20171001|2017-09-01 01:00,1,3.047,3.048,3.044,3.047,196
20171001|2017-09-01 01:30,1,3.046,3.051,3.044,3.049,334
20171001|2017-09-01 02:00,1,3.049,3.05,3.046,3.048,511
20171001|2017-09-01 02:30,1,3.048,3.048,3.046,3.047,224
20171001|2017-09-01 03:00,1,3.046,3.054,3.046,3.049,378
20171001|2017-09-01 03:30,1,3.049,3.049,3.042,3.045,316
20171001|2017-09-01 04:00,1,3.045,3.046,3.042,3.044,164
20171001|2017-09-01 04:30,1,3.043,3.045,3.043,3.045,271
20171001|2017-09-01 05:00,1,3.044,3.045,3.034,3.035,636
20171001|2017-09-01 05:30,1,3.036,3.041,3.03,3.035,693
20171001|2017-09-01 06:00,1,3.035,3.038,3.026,3.026,1024
20171001|2017-09-01 06:30,1,3.026,3.031,3.01,3.014,3445
20171001|2017-09-01 07:00,1,3.014,3.023,3.01,3.019,3685
20171001|2017-09-01 07:30,1,3.019,3.03,3.003,3.004,5267
20171001|2017-09-01 08:00,1,3.005,3.025,2.998,3.012,9355
20171001|2017-09-01 08:30,1,3.013,3.042,3.006,3.041,8559
20171001|2017-09-01 09:00,1,3.042,3.077,3.03,3.077,19018
20171001|2017-09-01 09:30,1,3.077,3.084,3.059,3.081,13306
20171001|2017-09-01 10:00,1,3.081,3.084,3.066,3.072,8017
20171001|2017-09-01 10:30,1,3.073,3.078,3.068,3.078,5117
20171001|2017-09-01 11:00,1,3.078,3.088,3.077,3.084,6603
20171001|2017-09-01 11:30,1,3.085,3.087,3.08,3.084,4653
20171001|2017-09-01 12:00,1,3.083,3.085,3.074,3.078,4785
20171001|2017-09-01 12:30,1,3.078,3.081,3.07,3.079,5118
20171001|2017-09-01 13:00,1,3.079,3.081,3.066,3.072,14950
20171001|2017-09-01 13:30,1,3.072,3.072,3.059,3.063,3879
20171001|2017-09-01 14:00,1,3.064,3.067,3.057,3.06,1662
20171001|2017-09-01 14:30,1,3.061,3.063,3.055,3.061,1143
20171001|2017-09-01 15:00,1,3.061,3.064,3.059,3.064,306
20171001|2017-09-01 15:30,1,3.064,3.067,3.063,3.065,400
20171001|2017-09-03 17:00,5,3.013,3.053,3.013,3.042,1711
20171001|2017-09-03 17:30,5,3.044,3.052,3.041,3.042,484
20171001|2017-09-03 18:00,5,3.041,3.046,3.039,3.039,560
20171001|2017-09-03 18:30,5,3.039,3.045,3.034,3.044,377
20171001|2017-09-03 19:00,5,3.044,3.044,3.041,3.042,92
20171001|2017-09-03 19:30,5,3.042,3.043,3.039,3.04,129
20171001|2017-09-03 20:00,5,3.04,3.042,3.039,3.041,77
20171001|2017-09-03 20:30,5,3.042,3.042,3.04,3.041,60
20171001|2017-09-03 21:00,5,3.041,3.042,3.037,3.038,106
20171001|2017-09-03 21:30,5,3.038,3.038,3.037,3.037,24
20171001|2017-09-03 22:00,5,3.037,3.038,3.037,3.037,58
20171001|2017-09-03 22:30,5,3.038,3.041,3.037,3.038,162
20171001|2017-09-03 23:00,5,3.038,3.041,3.038,3.04,60
20171001|2017-09-03 23:30,5,3.04,3.04,3.038,3.038,48
20171001|2017-09-04 00:00,5,3.039,3.04,3.037,3.039,78
20171001|2017-09-04 00:30,5,3.039,3.04,3.038,3.038,66
20171001|2017-09-04 01:00,5,3.039,3.04,3.037,3.04,161
20171001|2017-09-04 01:30,5,3.04,3.042,3.037,3.04,178
20171001|2017-09-04 02:00,5,3.04,3.05,3.038,3.042,582
20171001|2017-09-04 02:30,5,3.043,3.047,3.04,3.041,200
20171001|2017-09-04 03:00,5,3.041,3.042,3.039,3.039,147
20171001|2017-09-04 03:30,5,3.039,3.043,3.038,3.04,150
20171001|2017-09-04 04:00,5,3.04,3.042,3.037,3.041,94
20171001|2017-09-04 04:30,5,3.04,3.043,3.039,3.04,113
20171001|2017-09-04 05:00,5,3.041,3.041,3.039,3.04,86
20171001|2017-09-04 05:30,5,3.04,3.042,3.039,3.042,95
20171001|2017-09-04 06:00,5,3.041,3.041,3.037,3.037,242
20171001|2017-09-04 06:30,5,3.038,3.038,3.034,3.035,498
20171001|2017-09-04 07:00,5,3.035,3.04,3.034,3.037,403
20171001|2017-09-04 07:30,5,3.038,3.046,3.037,3.04,582
20171001|2017-09-04 08:00,5,3.041,3.059,3.026,3.031,2744
20171001|2017-09-04 08:30,5,3.031,3.042,3.029,3.033,1908
20171001|2017-09-04 09:00,5,3.032,3.04,3.026,3.033,1590
20171001|2017-09-04 09:30,5,3.033,3.041,3.03,3.041,967
20171001|2017-09-04 10:00,5,3.04,3.05,3.038,3.039,1399
20171001|2017-09-04 10:30,5,3.04,3.041,3.035,3.035,392
20171001|2017-09-04 11:00,5,3.035,3.036,3.024,3.025,800
20171001|2017-09-04 11:30,5,3.025,3.025,3.017,3.019,1153
20171001|2017-09-04 17:00,5,3.022,3.026,3.019,3.02,490
20171001|2017-09-04 17:30,5,3.02,3.02,3.019,3.02,103
20171001|2017-09-04 18:00,5,3.02,3.02,3.019,3.02,103
20171001|2017-09-04 18:30,5,3.02,3.022,3.019,3.021,246
20171001|2017-09-04 19:00,5,3.02,3.029,3.02,3.023,443
20171001|2017-09-04 19:30,5,3.024,3.028,3.022,3.025,263
20171001|2017-09-04 20:00,5,3.025,3.026,3.024,3.025,30
20171001|2017-09-04 20:30,5,3.025,3.029,3.024,3.027,71
20171001|2017-09-04 21:00,5,3.027,3.028,3.026,3.026,77
20171001|2017-09-04 21:30,5,3.026,3.029,3.026,3.026,73
20171001|2017-09-04 22:00,5,3.027,3.027,3.025,3.026,48
20171001|2017-09-04 22:30,5,3.027,3.027,3.025,3.026,92
20171001|2017-09-04 23:00,5,3.026,3.027,3.024,3.026,202
20171001|2017-09-04 23:30,5,3.025,3.027,3.025,3.026,41
20171001|2017-09-05 00:00,5,3.025,3.026,3.022,3.022,102
20171001|2017-09-05 00:30,5,3.022,3.025,3.022,3.024,73
20171001|2017-09-05 01:00,5,3.024,3.027,3.023,3.026,140
20171001|2017-09-05 01:30,5,3.026,3.029,3.025,3.027,130
20171001|2017-09-05 02:00,5,3.027,3.03,3.025,3.027,180
20171001|2017-09-05 02:30,5,3.027,3.03,3.025,3.028,305
20171001|2017-09-05 03:00,5,3.029,3.038,3.027,3.038,462
20171001|2017-09-05 03:30,5,3.038,3.041,3.034,3.041,455
20171001|2017-09-05 04:00,5,3.041,3.042,3.032,3.036,364
20171001|2017-09-05 04:30,5,3.036,3.039,3.035,3.035,192
20171001|2017-09-05 05:00,5,3.035,3.039,3.028,3.038,1008
20171001|2017-09-05 05:30,5,3.037,3.044,3.037,3.037,561
20171001|2017-09-05 06:00,5,3.037,3.038,3.022,3.03,1180
20171001|2017-09-05 06:30,5,3.03,3.032,3.01,3.014,2292
20171001|2017-09-05 07:00,5,3.015,3.016,2.987,2.995,12569
20171001|2017-09-05 07:30,5,2.995,2.999,2.977,2.979,9059
20171001|2017-09-05 08:00,5,2.978,2.979,2.965,2.975,13993
20171001|2017-09-05 08:30,5,2.975,2.988,2.973,2.974,8094
20171001|2017-09-05 09:00,5,2.973,2.987,2.972,2.978,7421
20171001|2017-09-05 09:30,5,2.978,2.992,2.976,2.977,6380
20171001|2017-09-05 10:00,5,2.976,2.987,2.975,2.977,7202
20171001|2017-09-05 10:30,5,2.978,2.98,2.971,2.972,5006
20171001|2017-09-05 11:00,5,2.972,2.985,2.968,2.98,5926
20171001|2017-09-05 11:30,5,2.981,2.982,2.972,2.973,2971
20171001|2017-09-05 12:00,5,2.973,2.978,2.971,2.974,2903
20171001|2017-09-05 12:30,5,2.974,2.985,2.972,2.981,4033
20171001|2017-09-05 13:00,5,2.981,2.981,2.97,2.973,12357
20171001|2017-09-05 13:30,5,2.973,2.975,2.97,2.971,3076
20171001|2017-09-05 14:00,5,2.971,2.976,2.97,2.976,1422
20171001|2017-09-05 14:30,5,2.975,2.977,2.972,2.977,1154
20171001|2017-09-05 15:00,5,2.976,2.977,2.971,2.971,648
20171001|2017-09-05 15:30,5,2.971,2.974,2.968,2.972,828
20171001|2017-09-05 17:00,6,2.97,2.977,2.969,2.971,350
20171001|2017-09-05 17:30,6,2.971,2.972,2.967,2.97,136
20171001|2017-09-05 18:00,6,2.97,2.973,2.968,2.973,90
20171001|2017-09-05 18:30,6,2.973,2.974,2.97,2.971,146
20171001|2017-09-05 19:00,6,2.97,2.975,2.97,2.974,136
20171001|2017-09-05 19:30,6,2.975,2.975,2.97,2.971,126
20171001|2017-09-05 20:00,6,2.971,2.972,2.967,2.97,143
20171001|2017-09-05 20:30,6,2.97,2.971,2.968,2.971,86
20171001|2017-09-05 21:00,6,2.971,2.972,2.971,2.971,43
20171001|2017-09-05 21:30,6,2.971,2.972,2.971,2.971,25
20171001|2017-09-05 22:00,6,2.972,2.972,2.969,2.97,45
20171001|2017-09-05 22:30,6,2.97,2.972,2.97,2.971,51
20171001|2017-09-05 23:00,6,2.972,2.972,2.971,2.972,18
20171001|2017-09-05 23:30,6,2.972,2.972,2.971,2.972,51
20171001|2017-09-06 00:00,6,2.971,2.972,2.967,2.97,128
20171001|2017-09-06 00:30,6,2.969,2.974,2.969,2.971,332
20171001|2017-09-06 01:00,6,2.97,2.97,2.96,2.962,624
20171001|2017-09-06 01:30,6,2.962,2.965,2.961,2.964,213
20171001|2017-09-06 02:00,6,2.964,2.966,2.96,2.962,364
20171001|2017-09-06 02:30,6,2.962,2.967,2.962,2.966,250
20171001|2017-09-06 03:00,6,2.965,2.965,2.961,2.964,268
20171001|2017-09-06 03:30,6,2.964,2.969,2.962,2.963,302
20171001|2017-09-06 04:00,6,2.962,2.97,2.962,2.969,389
20171001|2017-09-06 04:30,6,2.969,2.979,2.967,2.976,526
20171001|2017-09-06 05:00,6,2.976,2.979,2.972,2.973,444
20171001|2017-09-06 05:30,6,2.973,2.974,2.967,2.97,510
20171001|2017-09-06 06:00,6,2.969,2.976,2.964,2.972,989
20171001|2017-09-06 06:30,6,2.973,2.977,2.966,2.966,1342
20171001|2017-09-06 07:00,6,2.967,2.987,2.963,2.983,3281
20171001|2017-09-06 07:30,6,2.984,3.002,2.978,3.001,6400
20171001|2017-09-06 08:00,6,3,3.031,2.993,3.015,16151
20171001|2017-09-06 08:30,6,3.015,3.021,3.005,3.008,8883
20171001|2017-09-06 09:00,6,3.008,3.008,2.98,2.999,10825
20171001|2017-09-06 09:30,6,2.998,3.018,2.993,3.017,5310
20171001|2017-09-06 10:00,6,3.017,3.02,3.009,3.017,4206
20171001|2017-09-06 10:30,6,3.018,3.02,3.005,3.012,5329
20171001|2017-09-06 11:00,6,3.012,3.013,3.004,3.008,2261
20171001|2017-09-06 11:30,6,3.008,3.011,3.004,3.006,1740
20171001|2017-09-06 12:00,6,3.006,3.009,2.993,2.999,3175
20171001|2017-09-06 12:30,6,3,3.011,2.997,3.007,2590
20171001|2017-09-06 13:00,6,3.006,3.009,2.996,2.999,6818
20171001|2017-09-06 13:30,6,2.999,3.003,2.996,3.002,3082
20171001|2017-09-06 14:00,6,3.002,3.004,3,3.003,1115
20171001|2017-09-06 14:30,6,3.004,3.01,3.001,3.006,1142
20171001|2017-09-06 15:00,6,3.006,3.011,3.005,3.008,800
20171001|2017-09-06 15:30,6,3.009,3.011,3.006,3.007,309
20171001|2017-09-06 17:00,7,3.008,3.011,3.005,3.01,221
20171001|2017-09-06 17:30,7,3.011,3.011,3.007,3.008,67
20171001|2017-09-06 18:00,7,3.007,3.008,3.006,3.006,61
20171001|2017-09-06 18:30,7,3.006,3.008,3.006,3.008,32
20171001|2017-09-06 19:00,7,3.007,3.01,3.007,3.009,53
20171001|2017-09-06 19:30,7,3.009,3.011,3.007,3.008,74
20171001|2017-09-06 20:00,7,3.008,3.01,3.008,3.009,26
20171001|2017-09-06 20:30,7,3.009,3.01,3.004,3.005,69
20171001|2017-09-06 21:00,7,3.004,3.008,3.004,3.008,59
20171001|2017-09-06 21:30,7,3.008,3.009,3.007,3.008,26
20171001|2017-09-06 22:00,7,3.008,3.011,3.008,3.009,37
20171001|2017-09-06 22:30,7,3.008,3.01,3.007,3.008,41
20171001|2017-09-06 23:00,7,3.008,3.009,3.008,3.008,7
20171001|2017-09-06 23:30,7,3.008,3.008,3.006,3.007,29
20171001|2017-09-07 00:00,7,3.007,3.007,3.006,3.007,49
20171001|2017-09-07 00:30,7,3.008,3.014,3.008,3.011,195
20171001|2017-09-07 01:00,7,3.012,3.016,3.01,3.013,169
20171001|2017-09-07 01:30,7,3.013,3.017,3.013,3.015,152
20171001|2017-09-07 02:00,7,3.015,3.027,3.015,3.021,449
20171001|2017-09-07 02:30,7,3.021,3.023,3.013,3.02,423
20171001|2017-09-07 03:00,7,3.021,3.022,3.017,3.02,354
20171001|2017-09-07 03:30,7,3.02,3.023,3.016,3.02,183
20171001|2017-09-07 04:00,7,3.019,3.023,3.014,3.023,150
20171001|2017-09-07 04:30,7,3.023,3.023,3.012,3.015,209
20171001|2017-09-07 05:00,7,3.016,3.017,3.003,3.008,521
20171001|2017-09-07 05:30,7,3.008,3.011,3.004,3.009,371
20171001|2017-09-07 06:00,7,3.009,3.025,3.009,3.017,1301
20171001|2017-09-07 06:30,7,3.017,3.017,3.009,3.012,942
20171001|2017-09-07 07:00,7,3.012,3.03,3.008,3.021,3493
20171001|2017-09-07 07:30,7,3.021,3.025,3.013,3.018,3375
20171001|2017-09-07 08:00,7,3.017,3.027,3.012,3.014,6780
20171001|2017-09-07 08:30,7,3.014,3.015,2.983,2.989,11556
20171001|2017-09-07 09:00,7,2.988,3,2.986,2.993,6917
20171001|2017-09-07 09:30,7,2.991,3.015,2.977,2.986,23494
20171001|2017-09-07 10:00,7,2.985,2.992,2.968,2.979,8690
20171001|2017-09-07 10:30,7,2.979,2.989,2.97,2.987,6775
20171001|2017-09-07 11:00,7,2.987,2.988,2.976,2.98,2781
20171001|2017-09-07 11:30,7,2.98,2.983,2.977,2.981,1589
20171001|2017-09-07 12:00,7,2.981,2.992,2.98,2.988,2798
20171001|2017-09-07 12:30,7,2.989,2.991,2.981,2.982,2321
20171001|2017-09-07 13:00,7,2.982,2.985,2.975,2.98,6954
20171001|2017-09-07 13:30,7,2.981,2.981,2.976,2.98,2434
20171001|2017-09-07 14:00,7,2.979,2.981,2.976,2.98,1077
20171001|2017-09-07 14:30,7,2.979,2.983,2.978,2.98,1260
20171001|2017-09-07 15:00,7,2.981,2.981,2.976,2.977,345
20171001|2017-09-07 15:30,7,2.976,2.978,2.972,2.976,618
20171001|2017-09-07 17:00,8,2.972,2.975,2.964,2.971,460
20171001|2017-09-07 17:30,8,2.971,2.973,2.968,2.971,124
20171001|2017-09-07 18:00,8,2.971,2.971,2.964,2.967,162
20171001|2017-09-07 18:30,8,2.967,2.968,2.955,2.961,585
20171001|2017-09-07 19:00,8,2.96,2.966,2.959,2.963,363
20171001|2017-09-07 19:30,8,2.962,2.967,2.962,2.963,210
20171001|2017-09-07 20:00,8,2.963,2.97,2.963,2.968,210
20171001|2017-09-07 20:30,8,2.967,2.97,2.966,2.969,136
20171001|2017-09-07 21:00,8,2.969,2.97,2.968,2.968,33
20171001|2017-09-07 21:30,8,2.968,2.971,2.968,2.968,144
20171001|2017-09-07 22:00,8,2.969,2.972,2.965,2.971,373
20171001|2017-09-07 22:30,8,2.971,2.971,2.969,2.971,43
20171001|2017-09-07 23:00,8,2.971,2.972,2.97,2.97,38
20171001|2017-09-07 23:30,8,2.969,2.972,2.969,2.971,87
20171001|2017-09-08 00:00,8,2.971,2.972,2.97,2.971,137
20171001|2017-09-08 00:30,8,2.971,2.972,2.97,2.972,106
20171001|2017-09-08 01:00,8,2.971,2.972,2.969,2.97,218
20171001|2017-09-08 01:30,8,2.969,2.97,2.966,2.97,268
20171001|2017-09-08 02:00,8,2.97,2.974,2.968,2.974,235
20171001|2017-09-08 02:30,8,2.974,2.975,2.969,2.97,185
20171001|2017-09-08 03:00,8,2.969,2.975,2.969,2.971,426
20171001|2017-09-08 03:30,8,2.971,2.972,2.97,2.97,189
20171001|2017-09-08 04:00,8,2.97,2.975,2.97,2.974,214
20171001|2017-09-08 04:30,8,2.973,2.975,2.971,2.972,358
20171001|2017-09-08 05:00,8,2.971,2.972,2.967,2.971,330
20171001|2017-09-08 05:30,8,2.972,2.974,2.971,2.973,165
20171001|2017-09-08 06:00,8,2.972,2.974,2.967,2.97,703
20171001|2017-09-08 06:30,8,2.97,2.971,2.967,2.967,392
20171001|2017-09-08 07:00,8,2.967,2.972,2.956,2.957,2868
20171001|2017-09-08 07:30,8,2.958,2.961,2.951,2.953,5002
20171001|2017-09-08 08:00,8,2.953,2.959,2.926,2.929,15444
20171001|2017-09-08 08:30,8,2.928,2.931,2.923,2.93,11293
20171001|2017-09-08 09:00,8,2.93,2.936,2.916,2.92,10668
20171001|2017-09-08 09:30,8,2.92,2.923,2.905,2.918,11290
20171001|2017-09-08 10:00,8,2.918,2.919,2.908,2.909,6240
20171001|2017-09-08 10:30,8,2.909,2.909,2.895,2.902,9586
20171001|2017-09-08 11:00,8,2.902,2.903,2.896,2.899,4575
20171001|2017-09-08 11:30,8,2.899,2.899,2.888,2.889,6245
20171001|2017-09-08 12:00,8,2.89,2.908,2.888,2.896,6115
20171001|2017-09-08 12:30,8,2.895,2.905,2.886,2.892,6841
20171001|2017-09-08 13:00,8,2.892,2.897,2.885,2.893,13242
20171001|2017-09-08 13:30,8,2.894,2.899,2.893,2.898,4032
20171001|2017-09-08 14:00,8,2.898,2.9,2.896,2.898,923
20171001|2017-09-08 14:30,8,2.898,2.902,2.896,2.899,1452
20171001|2017-09-08 15:00,8,2.9,2.901,2.895,2.896,522
20171001|2017-09-08 15:30,8,2.896,2.902,2.895,2.9,1001
20171001|2017-09-10 17:00,11,2.91,2.937,2.904,2.929,1978
20171001|2017-09-10 17:30,11,2.93,2.933,2.92,2.922,290
20171001|2017-09-10 18:00,11,2.922,2.932,2.922,2.928,488
20171001|2017-09-10 18:30,11,2.928,2.929,2.922,2.925,224
20171001|2017-09-10 19:00,11,2.924,2.925,2.916,2.922,277
20171001|2017-09-10 19:30,11,2.921,2.923,2.92,2.92,82
20171001|2017-09-10 20:00,11,2.919,2.92,2.915,2.92,222
20171001|2017-09-10 20:30,11,2.92,2.926,2.919,2.924,190
20171001|2017-09-10 21:00,11,2.924,2.926,2.923,2.926,152
20171001|2017-09-10 21:30,11,2.925,2.931,2.925,2.927,291
20171001|2017-09-10 22:00,11,2.927,2.928,2.926,2.927,56
20171001|2017-09-10 22:30,11,2.926,2.927,2.925,2.926,71
20171001|2017-09-10 23:00,11,2.926,2.926,2.925,2.926,39
20171001|2017-09-10 23:30,11,2.925,2.927,2.925,2.926,131
20171001|2017-09-11 00:00,11,2.926,2.928,2.925,2.927,155
20171001|2017-09-11 00:30,11,2.926,2.929,2.92,2.922,366
20171001|2017-09-11 01:00,11,2.922,2.926,2.919,2.923,178
20171001|2017-09-11 01:30,11,2.924,2.924,2.919,2.921,110
20171001|2017-09-11 02:00,11,2.922,2.924,2.921,2.923,179
20171001|2017-09-11 02:30,11,2.922,2.924,2.92,2.922,118
20171001|2017-09-11 03:00,11,2.922,2.923,2.909,2.909,582
20171001|2017-09-11 03:30,11,2.909,2.912,2.908,2.911,225
20171001|2017-09-11 04:00,11,2.911,2.921,2.911,2.917,379
20171001|2017-09-11 04:30,11,2.917,2.918,2.915,2.915,297
20171001|2017-09-11 05:00,11,2.915,2.919,2.907,2.919,495
20171001|2017-09-11 05:30,11,2.918,2.918,2.91,2.916,214
20171001|2017-09-11 06:00,11,2.916,2.917,2.907,2.911,884
20171001|2017-09-11 06:30,11,2.911,2.912,2.899,2.902,1808
20171001|2017-09-11 07:00,11,2.902,2.93,2.901,2.928,4651
20171001|2017-09-11 07:30,11,2.928,2.933,2.913,2.919,4533
20171001|2017-09-11 08:00,11,2.92,2.945,2.919,2.935,11407
20171001|2017-09-11 08:30,11,2.936,2.947,2.933,2.942,6920
20171001|2017-09-11 09:00,11,2.941,2.945,2.923,2.928,5817
20171001|2017-09-11 09:30,11,2.929,2.936,2.927,2.933,2768
20171001|2017-09-11 10:00,11,2.933,2.937,2.929,2.936,3495
20171001|2017-09-11 10:30,11,2.935,2.944,2.934,2.941,3764
20171001|2017-09-11 11:00,11,2.942,2.947,2.94,2.942,4458
20171001|2017-09-11 11:30,11,2.943,2.949,2.942,2.945,3953
20171001|2017-09-11 12:00,11,2.945,2.949,2.941,2.945,2963
20171001|2017-09-11 12:30,11,2.946,2.953,2.945,2.951,4894
20171001|2017-09-11 13:00,11,2.95,2.952,2.944,2.946,11795
20171001|2017-09-11 13:30,11,2.946,2.949,2.943,2.946,2331
20171001|2017-09-11 14:00,11,2.946,2.948,2.942,2.946,1271
20171001|2017-09-11 14:30,11,2.946,2.948,2.942,2.945,884
20171001|2017-09-11 15:00,11,2.945,2.946,2.943,2.944,676
20171001|2017-09-11 15:30,11,2.945,2.951,2.945,2.95,408
20171001|2017-09-11 17:00,12,2.95,2.951,2.948,2.95,225
20171001|2017-09-11 17:30,12,2.951,2.956,2.95,2.952,155
20171001|2017-09-11 18:00,12,2.952,2.952,2.951,2.951,20
20171001|2017-09-11 18:30,12,2.951,2.951,2.95,2.951,35
20171001|2017-09-11 19:00,12,2.952,2.952,2.95,2.951,64
20171001|2017-09-11 19:30,12,2.95,2.951,2.95,2.95,38
20171001|2017-09-11 20:00,12,2.951,2.951,2.951,2.951,32
20171001|2017-09-11 20:30,12,2.951,2.951,2.95,2.95,65
20171001|2017-09-11 21:00,12,2.95,2.951,2.95,2.95,27
20171001|2017-09-11 21:30,12,2.95,2.951,2.95,2.951,35
20171001|2017-09-11 22:00,12,2.95,2.951,2.95,2.951,36
20171001|2017-09-11 22:30,12,2.951,2.952,2.951,2.952,11
20171001|2017-09-11 23:00,12,2.952,2.952,2.951,2.952,27
20171001|2017-09-11 23:30,12,2.951,2.952,2.951,2.952,39
20171001|2017-09-12 00:00,12,2.951,2.954,2.951,2.953,618
20171001|2017-09-12 00:30,12,2.954,2.96,2.954,2.96,356
20171001|2017-09-12 01:00,12,2.959,2.959,2.955,2.959,164
20171001|2017-09-12 01:30,12,2.958,2.962,2.958,2.962,134
20171001|2017-09-12 02:00,12,2.961,2.962,2.96,2.961,292
20171001|2017-09-12 02:30,12,2.961,2.963,2.956,2.958,219
20171001|2017-09-12 03:00,12,2.958,2.958,2.951,2.953,340
20171001|2017-09-12 03:30,12,2.953,2.96,2.951,2.957,214
20171001|2017-09-12 04:00,12,2.957,2.957,2.951,2.953,171
20171001|2017-09-12 04:30,12,2.953,2.955,2.951,2.953,140
20171001|2017-09-12 05:00,12,2.954,2.958,2.95,2.951,443
20171001|2017-09-12 05:30,12,2.95,2.951,2.94,2.942,663
20171001|2017-09-12 06:00,12,2.942,2.975,2.936,2.97,2645
20171001|2017-09-12 06:30,12,2.971,2.991,2.969,2.985,3673
20171001|2017-09-12 07:00,12,2.984,2.988,2.978,2.981,3934
20171001|2017-09-12 07:30,12,2.981,2.989,2.978,2.979,4286
20171001|2017-09-12 08:00,12,2.979,3.043,2.976,3.018,34362
20171001|2017-09-12 08:30,12,3.018,3.028,3.006,3.014,14466
20171001|2017-09-12 09:00,12,3.014,3.038,3.014,3.038,10253
20171001|2017-09-12 09:30,12,3.038,3.043,3.03,3.035,12202
20171001|2017-09-12 10:00,12,3.035,3.042,3.029,3.039,7456
20171001|2017-09-12 10:30,12,3.039,3.04,3.02,3.023,6966
20171001|2017-09-12 11:00,12,3.024,3.024,3.011,3.021,8315
20171001|2017-09-12 11:30,12,3.022,3.024,2.994,3.001,9923
20171001|2017-09-12 12:00,12,3.001,3.01,2.999,3.006,7866
20171001|2017-09-12 12:30,12,3.007,3.011,3.002,3.007,4192
20171001|2017-09-12 13:00,12,3.008,3.016,2.997,2.999,15696
20171001|2017-09-12 13:30,12,2.998,3.002,2.996,3,3686
20171001|2017-09-12 14:00,12,2.999,3.001,2.996,2.999,1304
20171001|2017-09-12 14:30,12,2.999,3.003,2.997,3,1191
20171001|2017-09-12 15:00,12,3,3.004,2.999,3.003,564
20171001|2017-09-12 15:30,12,3.002,3.005,3.001,3.002,475
20171001|2017-09-12 17:00,13,2.996,3,2.995,2.996,379
20171001|2017-09-12 17:30,13,2.996,2.997,2.996,2.996,17
20171001|2017-09-12 18:00,13,2.997,2.999,2.997,2.998,41
20171001|2017-09-12 18:30,13,2.999,3.005,2.998,3.005,181
20171001|2017-09-12 19:00,13,3.004,3.01,3.002,3.009,290
20171001|2017-09-12 19:30,13,3.009,3.014,3.008,3.012,288
20171001|2017-09-12 20:00,13,3.012,3.014,3.01,3.01,168
20171001|2017-09-12 20:30,13,3.011,3.014,3.01,3.01,142
20171001|2017-09-12 21:00,13,3.011,3.013,3.01,3.011,190
20171001|2017-09-12 21:30,13,3.011,3.013,3.011,3.012,62
20171001|2017-09-12 22:00,13,3.012,3.013,3.011,3.011,54
20171001|2017-09-12 22:30,13,3.012,3.012,3.01,3.011,43
20171001|2017-09-12 23:00,13,3.012,3.012,3.01,3.011,46
20171001|2017-09-12 23:30,13,3.011,3.011,3.01,3.011,21
20171001|2017-09-13 00:00,13,3.011,3.013,3.011,3.012,52
20171001|2017-09-13 00:30,13,3.012,3.013,3.011,3.012,74
20171001|2017-09-13 01:00,13,3.013,3.013,3.011,3.011,68
20171001|2017-09-13 01:30,13,3.011,3.013,3.011,3.012,81
20171001|2017-09-13 02:00,13,3.012,3.016,3.01,3.011,228
20171001|2017-09-13 02:30,13,3.011,3.012,3.007,3.011,421
20171001|2017-09-13 03:00,13,3.011,3.023,3.008,3.02,589
20171001|2017-09-13 03:30,13,3.02,3.025,3.013,3.014,480
20171001|2017-09-13 04:00,13,3.014,3.019,3.008,3.016,382
20171001|2017-09-13 04:30,13,3.016,3.021,3.015,3.015,236
20171001|2017-09-13 05:00,13,3.016,3.022,3.016,3.018,538
20171001|2017-09-13 05:30,13,3.018,3.025,3.018,3.024,506
20171001|2017-09-13 06:00,13,3.023,3.045,3.023,3.042,2476
20171001|2017-09-13 06:30,13,3.042,3.053,3.04,3.044,3110
20171001|2017-09-13 07:00,13,3.043,3.048,3.035,3.043,3829
20171001|2017-09-13 07:30,13,3.043,3.06,3.041,3.06,6323
20171001|2017-09-13 08:00,13,3.059,3.067,3.051,3.057,11090
20171001|2017-09-13 08:30,13,3.056,3.064,3.05,3.061,9501
20171001|2017-09-13 09:00,13,3.061,3.065,3.052,3.054,5864
20171001|2017-09-13 09:30,13,3.054,3.06,3.047,3.06,6997
20171001|2017-09-13 10:00,13,3.06,3.064,3.055,3.06,5576
20171001|2017-09-13 10:30,13,3.06,3.065,3.058,3.063,3057
20171001|2017-09-13 11:00,13,3.063,3.072,3.059,3.072,5304
20171001|2017-09-13 11:30,13,3.072,3.078,3.069,3.075,7626
20171001|2017-09-13 12:00,13,3.074,3.076,3.068,3.071,4391
20171001|2017-09-13 12:30,13,3.071,3.074,3.065,3.066,3837
20171001|2017-09-13 13:00,13,3.067,3.072,3.056,3.059,11781
20171001|2017-09-13 13:30,13,3.059,3.063,3.057,3.063,3410
20171001|2017-09-13 14:00,13,3.063,3.064,3.06,3.062,1364
20171001|2017-09-13 14:30,13,3.061,3.062,3.05,3.051,1369
20171001|2017-09-13 15:00,13,3.05,3.061,3.05,3.06,718
20171001|2017-09-13 15:30,13,3.06,3.063,3.058,3.059,446
20171001|2017-09-13 17:00,14,3.059,3.062,3.058,3.061,233
20171001|2017-09-13 17:30,14,3.061,3.064,3.06,3.06,146
20171001|2017-09-13 18:00,14,3.061,3.064,3.06,3.062,156
20171001|2017-09-13 18:30,14,3.062,3.063,3.061,3.063,78
20171001|2017-09-13 19:00,14,3.062,3.065,3.061,3.065,107
20171001|2017-09-13 19:30,14,3.063,3.065,3.063,3.064,44
20171001|2017-09-13 20:00,14,3.063,3.065,3.063,3.063,69
20171001|2017-09-13 20:30,14,3.063,3.064,3.062,3.063,56
20171001|2017-09-13 21:00,14,3.062,3.062,3.061,3.062,89
20171001|2017-09-13 21:30,14,3.062,3.068,3.062,3.065,132
20171001|2017-09-13 22:00,14,3.065,3.066,3.064,3.064,49
20171001|2017-09-13 22:30,14,3.065,3.065,3.063,3.063,82
20171001|2017-09-13 23:00,14,3.063,3.064,3.063,3.063,21
20171001|2017-09-13 23:30,14,3.063,3.065,3.063,3.064,52
20171001|2017-09-14 00:00,14,3.064,3.065,3.064,3.064,31
20171001|2017-09-14 00:30,14,3.065,3.068,3.065,3.067,84
20171001|2017-09-14 01:00,14,3.068,3.068,3.064,3.065,129
20171001|2017-09-14 01:30,14,3.065,3.068,3.06,3.06,198
20171001|2017-09-14 02:00,14,3.06,3.064,3.059,3.062,384
20171001|2017-09-14 02:30,14,3.061,3.063,3.06,3.063,115
20171001|2017-09-14 03:00,14,3.062,3.066,3.059,3.059,309
20171001|2017-09-14 03:30,14,3.06,3.062,3.053,3.054,414
20171001|2017-09-14 04:00,14,3.055,3.058,3.049,3.055,634
20171001|2017-09-14 04:30,14,3.055,3.056,3.051,3.052,241
20171001|2017-09-14 05:00,14,3.052,3.055,3.043,3.044,672
20171001|2017-09-14 05:30,14,3.044,3.054,3.043,3.052,570
20171001|2017-09-14 06:00,14,3.052,3.054,3.046,3.049,841
20171001|2017-09-14 06:30,14,3.05,3.052,3.048,3.052,679
20171001|2017-09-14 07:00,14,3.051,3.052,3.043,3.047,1547
20171001|2017-09-14 07:30,14,3.047,3.064,3.04,3.042,4722
20171001|2017-09-14 08:00,14,3.041,3.05,3.037,3.043,6525
20171001|2017-09-14 08:30,14,3.044,3.05,3.036,3.047,5089
20171001|2017-09-14 09:00,14,3.047,3.057,3.045,3.053,7932
20171001|2017-09-14 09:30,14,3.052,3.098,3.052,3.091,37408
20171001|2017-09-14 10:00,14,3.09,3.106,3.081,3.101,12400
20171001|2017-09-14 10:30,14,3.101,3.105,3.095,3.099,7697
20171001|2017-09-14 11:00,14,3.1,3.101,3.09,3.09,5509
20171001|2017-09-14 11:30,14,3.091,3.091,3.071,3.074,9158
20171001|2017-09-14 12:00,14,3.074,3.076,3.058,3.064,8621
20171001|2017-09-14 12:30,14,3.063,3.074,3.063,3.071,3397
20171001|2017-09-14 13:00,14,3.071,3.08,3.067,3.068,9189
20171001|2017-09-14 13:30,14,3.067,3.069,3.061,3.062,2888
20171001|2017-09-14 14:00,14,3.062,3.069,3.061,3.068,997
20171001|2017-09-14 14:30,14,3.068,3.069,3.064,3.068,983
20171001|2017-09-14 15:00,14,3.069,3.07,3.065,3.067,361
20171001|2017-09-14 15:30,14,3.067,3.07,3.065,3.066,591
20171001|2017-09-14 17:00,15,3.065,3.065,3.062,3.063,171
20171001|2017-09-14 17:30,15,3.064,3.066,3.062,3.065,43
20171001|2017-09-14 18:00,15,3.065,3.067,3.065,3.066,37
20171001|2017-09-14 18:30,15,3.067,3.068,3.066,3.068,53
20171001|2017-09-14 19:00,15,3.066,3.067,3.064,3.064,77
20171001|2017-09-14 19:30,15,3.064,3.065,3.058,3.059,304
20171001|2017-09-14 20:00,15,3.059,3.061,3.053,3.056,283
20171001|2017-09-14 20:30,15,3.056,3.058,3.054,3.057,58
20171001|2017-09-14 21:00,15,3.057,3.061,3.057,3.059,114
20171001|2017-09-14 21:30,15,3.059,3.06,3.057,3.058,110
20171001|2017-09-14 22:00,15,3.058,3.06,3.057,3.059,37
20171001|2017-09-14 22:30,15,3.059,3.061,3.058,3.061,38
20171001|2017-09-14 23:00,15,3.061,3.064,3.058,3.06,229
20171001|2017-09-14 23:30,15,3.06,3.06,3.058,3.058,23
20171001|2017-09-15 00:00,15,3.058,3.059,3.057,3.058,41
20171001|2017-09-15 00:30,15,3.057,3.062,3.057,3.061,106
20171001|2017-09-15 01:00,15,3.061,3.061,3.059,3.06,55
20171001|2017-09-15 01:30,15,3.06,3.061,3.059,3.06,40
20171001|2017-09-15 02:00,15,3.06,3.061,3.058,3.059,121
20171001|2017-09-15 02:30,15,3.059,3.061,3.058,3.061,84
20171001|2017-09-15 03:00,15,3.06,3.061,3.054,3.054,191
20171001|2017-09-15 03:30,15,3.054,3.056,3.051,3.054,277
20171001|2017-09-15 04:00,15,3.054,3.056,3.051,3.052,231
20171001|2017-09-15 04:30,15,3.051,3.068,3.047,3.064,772
20171001|2017-09-15 05:00,15,3.065,3.069,3.064,3.066,474
20171001|2017-09-15 05:30,15,3.066,3.074,3.065,3.071,383
20171001|2017-09-15 06:00,15,3.071,3.073,3.046,3.048,1687
20171001|2017-09-15 06:30,15,3.047,3.05,3.041,3.045,1830
20171001|2017-09-15 07:00,15,3.045,3.046,3.023,3.031,3961
20171001|2017-09-15 07:30,15,3.032,3.048,3.025,3.026,6312
20171001|2017-09-15 08:00,15,3.026,3.038,3.013,3.027,10840
20171001|2017-09-15 08:30,15,3.027,3.039,3.025,3.032,5079
20171001|2017-09-15 09:00,15,3.032,3.044,3.026,3.026,5167
20171001|2017-09-15 09:30,15,3.025,3.026,3.011,3.011,6659
20171001|2017-09-15 10:00,15,3.012,3.02,3.006,3.01,8746
20171001|2017-09-15 10:30,15,3.01,3.018,3.007,3.016,5652
20171001|2017-09-15 11:00,15,3.015,3.021,3.01,3.013,3168
20171001|2017-09-15 11:30,15,3.014,3.028,3.014,3.018,5668
20171001|2017-09-15 12:00,15,3.018,3.021,3.013,3.015,2830
20171001|2017-09-15 12:30,15,3.015,3.021,3.014,3.02,2357
20171001|2017-09-15 13:00,15,3.02,3.028,3.019,3.026,9388
20171001|2017-09-15 13:30,15,3.026,3.032,3.025,3.029,2659
20171001|2017-09-15 14:00,15,3.03,3.033,3.03,3.031,1292
20171001|2017-09-15 14:30,15,3.031,3.035,3.031,3.033,1023
20171001|2017-09-15 15:00,15,3.033,3.036,3.023,3.027,914
20171001|2017-09-15 15:30,15,3.026,3.035,3.025,3.035,628
20171001|2017-09-17 17:00,18,3.049,3.069,3.049,3.059,1683
20171001|2017-09-17 17:30,18,3.059,3.063,3.057,3.061,237
20171001|2017-09-17 18:00,18,3.062,3.063,3.055,3.059,246
20171001|2017-09-17 18:30,18,3.059,3.065,3.059,3.065,339
20171001|2017-09-17 19:00,18,3.065,3.066,3.061,3.063,107
20171001|2017-09-17 19:30,18,3.063,3.066,3.061,3.062,142
20171001|2017-09-17 20:00,18,3.062,3.064,3.061,3.063,123
20171001|2017-09-17 20:30,18,3.063,3.067,3.062,3.067,268
20171001|2017-09-17 21:00,18,3.067,3.068,3.065,3.066,169
20171001|2017-09-17 21:30,18,3.066,3.068,3.065,3.067,73
20171001|2017-09-17 22:00,18,3.067,3.068,3.065,3.067,226
20171001|2017-09-17 22:30,18,3.067,3.067,3.063,3.063,119
20171001|2017-09-17 23:00,18,3.063,3.066,3.063,3.064,110
20171001|2017-09-17 23:30,18,3.063,3.066,3.063,3.066,95
20171001|2017-09-18 00:00,18,3.065,3.068,3.065,3.068,125
20171001|2017-09-18 00:30,18,3.067,3.068,3.065,3.068,174
20171001|2017-09-18 01:00,18,3.067,3.068,3.067,3.067,115
20171001|2017-09-18 01:30,18,3.066,3.067,3.066,3.067,60
20171001|2017-09-18 02:00,18,3.066,3.067,3.065,3.067,91
20171001|2017-09-18 02:30,18,3.067,3.068,3.064,3.068,253
20171001|2017-09-18 03:00,18,3.067,3.068,3.065,3.068,171
20171001|2017-09-18 03:30,18,3.068,3.073,3.067,3.073,559
20171001|2017-09-18 04:00,18,3.073,3.078,3.072,3.076,639
20171001|2017-09-18 04:30,18,3.076,3.077,3.072,3.075,383
20171001|2017-09-18 05:00,18,3.076,3.078,3.075,3.075,411
20171001|2017-09-18 05:30,18,3.075,3.076,3.072,3.073,247
20171001|2017-09-18 06:00,18,3.073,3.08,3.073,3.076,989
20171001|2017-09-18 06:30,18,3.077,3.077,3.066,3.072,1435
20171001|2017-09-18 07:00,18,3.072,3.113,3.072,3.108,8702
20171001|2017-09-18 07:30,18,3.108,3.132,3.108,3.124,14260
20171001|2017-09-18 08:00,18,3.124,3.13,3.106,3.121,11880
20171001|2017-09-18 08:30,18,3.12,3.143,3.118,3.135,17897
20171001|2017-09-18 09:00,18,3.135,3.138,3.119,3.123,9900
20171001|2017-09-18 09:30,18,3.123,3.13,3.115,3.116,7916
20171001|2017-09-18 10:00,18,3.117,3.13,3.115,3.127,6211
20171001|2017-09-18 10:30,18,3.127,3.139,3.126,3.133,7626
20171001|2017-09-18 11:00,18,3.134,3.138,3.131,3.136,4463
20171001|2017-09-18 11:30,18,3.136,3.153,3.135,3.15,11907
20171001|2017-09-18 12:00,18,3.149,3.153,3.146,3.15,6709
20171001|2017-09-18 12:30,18,3.15,3.157,3.145,3.148,7934
20171001|2017-09-18 13:00,18,3.148,3.157,3.144,3.147,14244
20171001|2017-09-18 13:30,18,3.147,3.148,3.144,3.148,5366
20171001|2017-09-18 14:00,18,3.147,3.15,3.146,3.15,1957
20171001|2017-09-18 14:30,18,3.15,3.154,3.148,3.151,2044
20171001|2017-09-18 15:00,18,3.15,3.153,3.15,3.152,556
20171001|2017-09-18 15:30,18,3.153,3.157,3.152,3.154,1540
20171001|2017-09-18 17:00,19,3.151,3.151,3.14,3.148,940
20171001|2017-09-18 17:30,19,3.148,3.15,3.147,3.149,90
20171001|2017-09-18 18:00,19,3.149,3.15,3.148,3.149,33
20171001|2017-09-18 18:30,19,3.149,3.15,3.146,3.148,167
20171001|2017-09-18 19:00,19,3.147,3.149,3.147,3.149,135
20171001|2017-09-18 19:30,19,3.149,3.152,3.147,3.151,280
20171001|2017-09-18 20:00,19,3.151,3.152,3.149,3.15,85
20171001|2017-09-18 20:30,19,3.15,3.151,3.148,3.149,69
20171001|2017-09-18 21:00,19,3.149,3.149,3.147,3.148,48
20171001|2017-09-18 21:30,19,3.147,3.148,3.146,3.147,69
20171001|2017-09-18 22:00,19,3.147,3.148,3.146,3.148,21
20171001|2017-09-18 22:30,19,3.147,3.148,3.146,3.148,110
20171001|2017-09-18 23:00,19,3.148,3.148,3.146,3.147,27
20171001|2017-09-18 23:30,19,3.147,3.148,3.146,3.146,23
20171001|2017-09-19 00:00,19,3.146,3.147,3.146,3.147,40
20171001|2017-09-19 00:30,19,3.148,3.149,3.147,3.148,112
20171001|2017-09-19 01:00,19,3.148,3.148,3.146,3.148,189
20171001|2017-09-19 01:30,19,3.148,3.148,3.146,3.147,103
20171001|2017-09-19 02:00,19,3.148,3.148,3.146,3.146,129
20171001|2017-09-19 02:30,19,3.146,3.149,3.145,3.146,176
20171001|2017-09-19 03:00,19,3.146,3.149,3.146,3.148,245
20171001|2017-09-19 03:30,19,3.147,3.148,3.143,3.144,504
20171001|2017-09-19 04:00,19,3.145,3.148,3.142,3.147,465
20171001|2017-09-19 04:30,19,3.146,3.148,3.146,3.148,286
20171001|2017-09-19 05:00,19,3.148,3.148,3.145,3.147,263
20171001|2017-09-19 05:30,19,3.146,3.148,3.145,3.146,356
20171001|2017-09-19 06:00,19,3.146,3.16,3.144,3.159,2449
20171001|2017-09-19 06:30,19,3.159,3.166,3.149,3.153,3209
20171001|2017-09-19 07:00,19,3.152,3.152,3.135,3.14,5714
20171001|2017-09-19 07:30,19,3.14,3.149,3.133,3.143,5578
20171001|2017-09-19 08:00,19,3.144,3.155,3.143,3.148,10013
20171001|2017-09-19 08:30,19,3.149,3.154,3.134,3.141,9123
20171001|2017-09-19 09:00,19,3.142,3.142,3.124,3.128,9445
20171001|2017-09-19 09:30,19,3.127,3.133,3.125,3.13,4585
20171001|2017-09-19 10:00,19,3.13,3.139,3.125,3.138,4921
20171001|2017-09-19 10:30,19,3.139,3.14,3.13,3.132,2769
20171001|2017-09-19 11:00,19,3.132,3.139,3.131,3.136,2541
20171001|2017-09-19 11:30,19,3.135,3.138,3.132,3.137,3047
20171001|2017-09-19 12:00,19,3.137,3.143,3.133,3.135,4126
20171001|2017-09-19 12:30,19,3.134,3.134,3.126,3.13,4742
20171001|2017-09-19 13:00,19,3.13,3.133,3.12,3.121,7257
20171001|2017-09-19 13:30,19,3.121,3.123,3.116,3.117,4316
20171001|2017-09-19 14:00,19,3.118,3.122,3.117,3.119,1199
20171001|2017-09-19 14:30,19,3.119,3.121,3.112,3.117,2624
20171001|2017-09-19 15:00,19,3.117,3.122,3.116,3.117,757
20171001|2017-09-19 15:30,19,3.117,3.121,3.117,3.121,507
20171001|2017-09-19 17:00,20,3.118,3.122,3.117,3.119,121
20171001|2017-09-19 17:30,20,3.119,3.121,3.119,3.12,68
20171001|2017-09-19 18:00,20,3.119,3.12,3.119,3.12,10
20171001|2017-09-19 18:30,20,3.12,3.121,3.119,3.121,38
20171001|2017-09-19 19:00,20,3.12,3.128,3.12,3.127,135
20171001|2017-09-19 19:30,20,3.127,3.13,3.127,3.129,112
20171001|2017-09-19 20:00,20,3.13,3.13,3.128,3.129,76
20171001|2017-09-19 20:30,20,3.128,3.129,3.128,3.128,16
20171001|2017-09-19 21:00,20,3.128,3.132,3.128,3.131,104
20171001|2017-09-19 21:30,20,3.131,3.132,3.129,3.129,40
20171001|2017-09-19 22:00,20,3.13,3.13,3.129,3.13,31
20171001|2017-09-19 22:30,20,3.131,3.131,3.13,3.131,10
20171001|2017-09-19 23:00,20,3.13,3.131,3.13,3.131,14
20171001|2017-09-19 23:30,20,3.131,3.131,3.13,3.13,18
20171001|2017-09-20 00:00,20,3.131,3.131,3.129,3.13,31
20171001|2017-09-20 00:30,20,3.129,3.13,3.127,3.127,85
20171001|2017-09-20 01:00,20,3.127,3.129,3.127,3.128,36
20171001|2017-09-20 01:30,20,3.128,3.128,3.125,3.126,64
20171001|2017-09-20 02:00,20,3.126,3.127,3.124,3.126,80
20171001|2017-09-20 02:30,20,3.125,3.126,3.125,3.125,39
20171001|2017-09-20 03:00,20,3.125,3.128,3.118,3.118,507
20171001|2017-09-20 03:30,20,3.119,3.12,3.118,3.118,150
20171001|2017-09-20 04:00,20,3.119,3.119,3.111,3.114,692
20171001|2017-09-20 04:30,20,3.114,3.116,3.111,3.113,287
20171001|2017-09-20 05:00,20,3.114,3.114,3.111,3.111,237
20171001|2017-09-20 05:30,20,3.111,3.118,3.111,3.117,610
20171001|2017-09-20 06:00,20,3.117,3.138,3.116,3.133,1722
20171001|2017-09-20 06:30,20,3.134,3.144,3.13,3.136,1517
20171001|2017-09-20 07:00,20,3.137,3.148,3.126,3.127,3359
20171001|2017-09-20 07:30,20,3.127,3.134,3.111,3.112,4441
20171001|2017-09-20 08:00,20,3.113,3.131,3.106,3.125,11069
20171001|2017-09-20 08:30,20,3.124,3.142,3.123,3.139,6672
20171001|2017-09-20 09:00,20,3.138,3.139,3.128,3.134,5823
20171001|2017-09-20 09:30,20,3.134,3.138,3.116,3.125,6572
20171001|2017-09-20 10:00,20,3.125,3.129,3.122,3.127,2710
20171001|2017-09-20 10:30,20,3.128,3.131,3.118,3.12,3924
20171001|2017-09-20 11:00,20,3.12,3.124,3.104,3.106,5717
20171001|2017-09-20 11:30,20,3.107,3.112,3.096,3.104,7879
20171001|2017-09-20 12:00,20,3.105,3.111,3.099,3.106,3017
20171001|2017-09-20 12:30,20,3.106,3.118,3.1,3.102,3101
20171001|2017-09-20 13:00,20,3.103,3.107,3.091,3.094,8553
20171001|2017-09-20 13:30,20,3.094,3.095,3.087,3.09,3886
20171001|2017-09-20 14:00,20,3.089,3.091,3.081,3.082,2177
20171001|2017-09-20 14:30,20,3.081,3.085,3.079,3.084,2517
20171001|2017-09-20 15:00,20,3.084,3.085,3.079,3.081,866
20171001|2017-09-20 15:30,20,3.08,3.082,3.077,3.082,414
20171001|2017-09-20 17:00,21,3.081,3.087,3.079,3.086,160
20171001|2017-09-20 17:30,21,3.086,3.088,3.084,3.084,74
20171001|2017-09-20 18:00,21,3.084,3.088,3.084,3.087,36
20171001|2017-09-20 18:30,21,3.086,3.09,3.086,3.089,95
20171001|2017-09-20 19:00,21,3.089,3.091,3.089,3.09,189
20171001|2017-09-20 19:30,21,3.09,3.09,3.08,3.082,202
20171001|2017-09-20 20:00,21,3.082,3.082,3.073,3.077,270
20171001|2017-09-20 20:30,21,3.078,3.082,3.078,3.082,74
20171001|2017-09-20 21:00,21,3.082,3.082,3.078,3.078,77
20171001|2017-09-20 21:30,21,3.079,3.082,3.079,3.081,50
20171001|2017-09-20 22:00,21,3.081,3.083,3.08,3.082,24
20171001|2017-09-20 22:30,21,3.082,3.082,3.079,3.079,42
20171001|2017-09-20 23:00,21,3.079,3.082,3.078,3.08,61
20171001|2017-09-20 23:30,21,3.082,3.084,3.08,3.083,112
20171001|2017-09-21 00:00,21,3.083,3.083,3.08,3.082,53
20171001|2017-09-21 00:30,21,3.082,3.083,3.081,3.083,56
20171001|2017-09-21 01:00,21,3.082,3.082,3.08,3.081,60
20171001|2017-09-21 01:30,21,3.08,3.081,3.079,3.079,43
20171001|2017-09-21 02:00,21,3.079,3.082,3.079,3.081,149
20171001|2017-09-21 02:30,21,3.081,3.083,3.078,3.079,149
20171001|2017-09-21 03:00,21,3.079,3.083,3.079,3.083,160
20171001|2017-09-21 03:30,21,3.082,3.084,3.08,3.082,138
20171001|2017-09-21 04:00,21,3.082,3.086,3.082,3.083,142
20171001|2017-09-21 04:30,21,3.084,3.09,3.084,3.086,292
20171001|2017-09-21 05:00,21,3.086,3.086,3.08,3.081,329
20171001|2017-09-21 05:30,21,3.081,3.084,3.076,3.079,416
20171001|2017-09-21 06:00,21,3.078,3.083,3.071,3.075,1245
20171001|2017-09-21 06:30,21,3.075,3.08,3.072,3.078,1167
20171001|2017-09-21 07:00,21,3.079,3.085,3.071,3.073,2071
20171001|2017-09-21 07:30,21,3.073,3.076,3.061,3.061,4053
20171001|2017-09-21 08:00,21,3.061,3.063,3.011,3.037,28064
20171001|2017-09-21 08:30,21,3.037,3.037,3.025,3.031,9306
20171001|2017-09-21 09:00,21,3.031,3.032,3.02,3.032,8774
20171001|2017-09-21 09:30,21,3.031,3.031,2.974,2.979,43819
20171001|2017-09-21 10:00,21,2.978,2.986,2.973,2.975,9416
20171001|2017-09-21 10:30,21,2.976,2.978,2.96,2.969,12343
20171001|2017-09-21 11:00,21,2.969,2.971,2.964,2.967,5398
20171001|2017-09-21 11:30,21,2.968,2.976,2.963,2.963,5262
20171001|2017-09-21 12:00,21,2.963,2.969,2.96,2.965,7332
20171001|2017-09-21 12:30,21,2.964,2.966,2.95,2.951,7860
20171001|2017-09-21 13:00,21,2.952,2.954,2.942,2.946,14192
20171001|2017-09-21 13:30,21,2.946,2.955,2.946,2.955,6356
20171001|2017-09-21 14:00,21,2.954,2.961,2.954,2.959,2748
20171001|2017-09-21 14:30,21,2.959,2.96,2.953,2.958,1650
20171001|2017-09-21 15:00,21,2.957,2.958,2.952,2.955,548
20171001|2017-09-21 15:30,21,2.955,2.958,2.953,2.953,611
20171001|2017-09-21 17:00,22,2.957,2.968,2.955,2.958,459
20171001|2017-09-21 17:30,22,2.96,2.96,2.957,2.96,96
20171001|2017-09-21 18:00,22,2.959,2.959,2.955,2.958,50
20171001|2017-09-21 18:30,22,2.956,2.958,2.954,2.957,66
20171001|2017-09-21 19:00,22,2.957,2.96,2.955,2.959,123
20171001|2017-09-21 19:30,22,2.959,2.96,2.958,2.959,89
20171001|2017-09-21 20:00,22,2.96,2.962,2.959,2.962,57
20171001|2017-09-21 20:30,22,2.962,2.963,2.957,2.959,157
20171001|2017-09-21 21:00,22,2.959,2.963,2.957,2.962,123
20171001|2017-09-21 21:30,22,2.962,2.965,2.961,2.963,87
20171001|2017-09-21 22:00,22,2.963,2.964,2.961,2.964,46
20171001|2017-09-21 22:30,22,2.964,2.964,2.96,2.96,81
20171001|2017-09-21 23:00,22,2.961,2.962,2.958,2.958,118
20171001|2017-09-21 23:30,22,2.959,2.96,2.958,2.958,40
20171001|2017-09-22 00:00,22,2.958,2.959,2.956,2.959,158
20171001|2017-09-22 00:30,22,2.959,2.959,2.956,2.959,85
20171001|2017-09-22 01:00,22,2.959,2.96,2.956,2.958,93
20171001|2017-09-22 01:30,22,2.957,2.958,2.955,2.957,66
20171001|2017-09-22 02:00,22,2.956,2.957,2.953,2.955,139
20171001|2017-09-22 02:30,22,2.954,2.958,2.953,2.957,162
20171001|2017-09-22 03:00,22,2.957,2.959,2.955,2.957,188
20171001|2017-09-22 03:30,22,2.956,2.956,2.95,2.952,246
20171001|2017-09-22 04:00,22,2.953,2.953,2.947,2.95,295
20171001|2017-09-22 04:30,22,2.949,2.952,2.947,2.948,250
20171001|2017-09-22 05:00,22,2.947,2.96,2.947,2.957,390
20171001|2017-09-22 05:30,22,2.957,2.963,2.953,2.956,418
20171001|2017-09-22 06:00,22,2.955,2.967,2.953,2.967,753
20171001|2017-09-22 06:30,22,2.967,2.968,2.959,2.965,1176
20171001|2017-09-22 07:00,22,2.964,2.967,2.949,2.951,2665
20171001|2017-09-22 07:30,22,2.951,2.96,2.947,2.958,2930
20171001|2017-09-22 08:00,22,2.959,2.964,2.95,2.961,4567
20171001|2017-09-22 08:30,22,2.961,2.973,2.96,2.965,5806
20171001|2017-09-22 09:00,22,2.964,2.97,2.961,2.967,3469
20171001|2017-09-22 09:30,22,2.968,2.969,2.96,2.965,2253
20171001|2017-09-22 10:00,22,2.964,2.972,2.963,2.971,2286
20171001|2017-09-22 10:30,22,2.971,2.972,2.968,2.968,3245
20171001|2017-09-22 11:00,22,2.968,2.971,2.964,2.971,2873
20171001|2017-09-22 11:30,22,2.97,2.978,2.968,2.974,2945
20171001|2017-09-22 12:00,22,2.974,2.977,2.963,2.964,4040
20171001|2017-09-22 12:30,22,2.964,2.969,2.962,2.964,3088
20171001|2017-09-22 13:00,22,2.963,2.963,2.953,2.962,7243
20171001|2017-09-22 13:30,22,2.962,2.962,2.953,2.954,2925
20171001|2017-09-22 14:00,22,2.955,2.957,2.952,2.954,979
20171001|2017-09-22 14:30,22,2.954,2.958,2.949,2.953,1164
20171001|2017-09-22 15:00,22,2.952,2.955,2.949,2.95,634
20171001|2017-09-22 15:30,22,2.95,2.952,2.945,2.945,433
20171001|2017-09-24 17:00,25,2.932,2.954,2.927,2.952,781
20171001|2017-09-24 17:30,25,2.952,2.956,2.952,2.953,101
20171001|2017-09-24 18:00,25,2.954,2.955,2.952,2.955,51
20171001|2017-09-24 18:30,25,2.955,2.955,2.953,2.954,73
20171001|2017-09-24 19:00,25,2.954,2.955,2.954,2.955,35
20171001|2017-09-24 19:30,25,2.955,2.956,2.955,2.956,36
20171001|2017-09-24 20:00,25,2.955,2.956,2.955,2.955,16
20171001|2017-09-24 20:30,25,2.953,2.956,2.953,2.956,75
20171001|2017-09-24 21:00,25,2.955,2.956,2.954,2.955,41
20171001|2017-09-24 21:30,25,2.955,2.956,2.953,2.956,40
20171001|2017-09-24 22:00,25,2.956,2.959,2.954,2.959,45
20171001|2017-09-24 22:30,25,2.959,2.961,2.957,2.959,79
20171001|2017-09-24 23:00,25,2.958,2.961,2.958,2.961,40
20171001|2017-09-24 23:30,25,2.961,2.961,2.956,2.957,33
20171001|2017-09-25 00:00,25,2.959,2.96,2.958,2.958,22
20171001|2017-09-25 00:30,25,2.957,2.961,2.957,2.96,26
20171001|2017-09-25 01:00,25,2.961,2.963,2.96,2.963,62
20171001|2017-09-25 01:30,25,2.963,2.964,2.962,2.963,41
20171001|2017-09-25 02:00,25,2.963,2.963,2.96,2.96,45
20171001|2017-09-25 02:30,25,2.961,2.961,2.958,2.959,49
20171001|2017-09-25 03:00,25,2.958,2.967,2.958,2.962,205
20171001|2017-09-25 03:30,25,2.962,2.963,2.96,2.961,54
20171001|2017-09-25 04:00,25,2.961,2.961,2.96,2.96,29
20171001|2017-09-25 04:30,25,2.96,2.965,2.96,2.964,47
20171001|2017-09-25 05:00,25,2.964,2.967,2.961,2.966,95
20171001|2017-09-25 05:30,25,2.966,2.966,2.962,2.964,130
20171001|2017-09-25 06:00,25,2.964,2.982,2.963,2.981,821
20171001|2017-09-25 06:30,25,2.982,2.986,2.973,2.973,918
20171001|2017-09-25 07:00,25,2.972,2.982,2.965,2.981,966
20171001|2017-09-25 07:30,25,2.981,2.982,2.951,2.952,1920
20171001|2017-09-25 08:00,25,2.951,2.958,2.933,2.938,5032
20171001|2017-09-25 08:30,25,2.939,2.955,2.938,2.941,3769
20171001|2017-09-25 09:00,25,2.942,2.95,2.94,2.941,1830
20171001|2017-09-25 09:30,25,2.942,2.944,2.926,2.928,2887
20171001|2017-09-25 10:00,25,2.927,2.937,2.927,2.933,1818
20171001|2017-09-25 10:30,25,2.933,2.934,2.922,2.923,1843
20171001|2017-09-25 11:00,25,2.923,2.93,2.918,2.923,1800
20171001|2017-09-25 11:30,25,2.922,2.924,2.913,2.916,1716
20171001|2017-09-25 12:00,25,2.916,2.927,2.915,2.922,2054
20171001|2017-09-25 12:30,25,2.922,2.926,2.915,2.917,1734
20171001|2017-09-25 13:00,25,2.918,2.923,2.911,2.922,4435
20171001|2017-09-25 13:30,25,2.923,2.926,2.92,2.921,1567
20171001|2017-09-25 14:00,25,2.921,2.925,2.921,2.925,751
20171001|2017-09-25 14:30,25,2.925,2.928,2.922,2.925,691
20171001|2017-09-25 15:00,25,2.925,2.926,2.923,2.923,105
20171001|2017-09-25 15:30,25,2.923,2.924,2.92,2.922,124
20171001|2017-09-25 17:00,26,2.921,2.925,2.92,2.922,28
20171001|2017-09-25 17:30,26,2.922,2.923,2.92,2.923,9
20171001|2017-09-25 18:00,26,2.923,2.925,2.923,2.925,10
20171001|2017-09-25 18:30,26,2.925,2.925,2.922,2.924,28
20171001|2017-09-25 19:00,26,2.922,2.929,2.921,2.926,34
20171001|2017-09-25 19:30,26,2.926,2.928,2.926,2.928,5
20171001|2017-09-25 20:00,26,2.926,2.926,2.926,2.926,6
20171001|2017-09-25 20:30,26,2.926,2.926,2.926,2.926,1
20171001|2017-09-25 21:00,26,2.927,2.931,2.927,2.928,11
20171001|2017-09-25 21:30,26,2.929,2.93,2.928,2.93,12
20171001|2017-09-25 22:00,26,2.93,2.933,2.93,2.933,31
20171001|2017-09-25 22:30,26,2.934,2.936,2.933,2.933,21
20171001|2017-09-25 23:00,26,2.931,2.935,2.93,2.932,54
20171001|2017-09-25 23:30,26,2.932,2.936,2.932,2.935,27
20171001|2017-09-26 00:00,26,2.935,2.938,2.933,2.938,73
20171001|2017-09-26 00:30,26,2.937,2.938,2.934,2.936,29
20171001|2017-09-26 01:00,26,2.936,2.938,2.936,2.938,12
20171001|2017-09-26 01:30,26,2.938,2.938,2.93,2.932,44
20171001|2017-09-26 02:00,26,2.933,2.936,2.931,2.936,24
20171001|2017-09-26 02:30,26,2.935,2.936,2.933,2.936,23
20171001|2017-09-26 03:00,26,2.936,2.943,2.936,2.936,100
20171001|2017-09-26 03:30,26,2.939,2.94,2.938,2.94,17
20171001|2017-09-26 04:00,26,2.941,2.945,2.938,2.942,61
20171001|2017-09-26 04:30,26,2.943,2.947,2.943,2.946,56
20171001|2017-09-26 05:00,26,2.946,2.955,2.943,2.945,325
20171001|2017-09-26 05:30,26,2.947,2.95,2.941,2.942,64
20171001|2017-09-26 06:00,26,2.94,2.948,2.936,2.947,110
20171001|2017-09-26 06:30,26,2.948,2.949,2.929,2.933,195
20171001|2017-09-26 07:00,26,2.934,2.944,2.933,2.941,274
20171001|2017-09-26 07:30,26,2.941,2.95,2.935,2.935,532
20171001|2017-09-26 08:00,26,2.936,2.943,2.927,2.942,1035
20171001|2017-09-26 08:30,26,2.942,2.944,2.921,2.922,911
20171001|2017-09-26 09:00,26,2.923,2.933,2.919,2.932,1047
20171001|2017-09-26 09:30,26,2.931,2.934,2.925,2.929,799
20171001|2017-09-26 10:00,26,2.928,2.931,2.925,2.927,828
20171001|2017-09-26 10:30,26,2.926,2.926,2.911,2.914,1165
20171001|2017-09-26 11:00,26,2.914,2.92,2.912,2.914,656
20171001|2017-09-26 11:30,26,2.914,2.916,2.898,2.905,1505
20171001|2017-09-26 12:00,26,2.905,2.914,2.899,2.911,803
20171001|2017-09-26 12:30,26,2.912,2.913,2.904,2.909,910
20171001|2017-09-26 13:00,26,2.908,2.921,2.906,2.918,5388
20171001|2017-09-26 13:30,26,2.917,2.922,2.915,2.92,934
20171001|2017-09-26 14:00,26,2.92,2.92,2.917,2.92,321
20171001|2017-09-26 14:30,26,2.92,2.92,2.912,2.913,251
20171001|2017-09-26 15:00,26,2.913,2.92,2.912,2.917,317
20171001|2017-09-26 15:30,26,2.917,2.921,2.915,2.918,81
20171001|2017-09-26 17:00,27,2.917,2.922,2.917,2.922,28
20171001|2017-09-26 17:30,27,2.922,2.923,2.922,2.923,3
20171001|2017-09-26 18:00,27,2.92,2.921,2.92,2.921,4
20171001|2017-09-26 18:30,27,2.922,2.926,2.922,2.926,9
20171001|2017-09-26 19:00,27,2.924,2.924,2.924,2.924,2
20171001|2017-09-26 19:30,27,2.925,2.932,2.925,2.929,31
20171001|2017-09-26 20:00,27,2.931,2.931,2.931,2.931,2
20171001|2017-09-26 21:00,27,2.928,2.928,2.928,2.928,4
20171001|2017-09-26 21:30,27,2.93,2.93,2.93,2.93,2
20171001|2017-09-26 22:00,27,2.932,2.933,2.932,2.933,3
20171001|2017-09-26 22:30,27,2.932,2.932,2.932,2.932,4
20171001|2017-09-26 23:30,27,2.93,2.93,2.93,2.93,1
20171001|2017-09-27 00:00,27,2.931,2.937,2.931,2.937,7
20171001|2017-09-27 01:30,27,2.934,2.935,2.934,2.935,3
20171001|2017-09-27 02:00,27,2.93,2.93,2.922,2.922,159
20171001|2017-09-27 03:00,27,2.923,2.923,2.923,2.923,1
20171001|2017-09-27 03:30,27,2.922,2.927,2.922,2.927,5
20171001|2017-09-27 04:00,27,2.925,2.925,2.917,2.917,15
20171001|2017-09-27 04:30,27,2.916,2.916,2.916,2.916,5
20171001|2017-09-27 05:00,27,2.916,2.916,2.912,2.915,32
20171001|2017-09-27 05:30,27,2.92,2.927,2.92,2.927,29
20171001|2017-09-27 06:00,27,2.927,2.944,2.927,2.942,84
20171001|2017-09-27 06:30,27,2.939,2.939,2.936,2.938,76
20171001|2017-09-27 07:00,27,2.939,2.943,2.935,2.939,144
20171001|2017-09-27 07:30,27,2.939,2.948,2.939,2.942,288
20171001|2017-09-27 08:00,27,2.947,2.989,2.946,2.971,1523
20171001|2017-09-27 08:30,27,2.972,2.976,2.968,2.972,508
20171001|2017-09-27 09:00,27,2.971,2.974,2.964,2.966,226
20171001|2017-09-27 09:30,27,2.963,2.969,2.959,2.964,453
20171001|2017-09-27 10:00,27,2.966,2.967,2.958,2.962,230
20171001|2017-09-27 10:30,27,2.963,2.964,2.948,2.955,271
20171001|2017-09-27 11:00,27,2.955,2.964,2.954,2.958,171
20171001|2017-09-27 11:30,27,2.955,2.965,2.935,2.965,124
20171001|2017-09-27 12:00,27,2.965,2.98,2.965,2.974,209
20171001|2017-09-27 12:30,27,2.971,2.978,2.968,2.977,230
20171001|2017-09-27 13:00,27,2.972,2.984,2.958,2.97,2038
20171101|2017-05-03 10:00,3,3.369,3.373,3.368,3.373,47
20171101|2017-05-03 10:30,3,3.376,3.376,3.376,3.376,6
20171101|2017-05-03 11:00,3,3.382,3.382,3.382,3.382,2
20171101|2017-05-03 11:30,3,3.385,3.385,3.385,3.385,2
20171101|2017-05-03 12:00,3,3.383,3.386,3.383,3.386,4
20171101|2017-05-03 12:30,3,3.39,3.39,3.39,3.39,1
20171101|2017-05-03 13:00,3,3.393,3.395,3.391,3.392,11
20171101|2017-05-03 13:30,3,3.391,3.391,3.388,3.389,32
20171101|2017-05-03 14:30,3,3.387,3.387,3.385,3.385,4
20171101|2017-05-03 15:00,3,3.38,3.38,3.38,3.38,14
20171101|2017-05-03 18:00,4,3.39,3.39,3.39,3.39,1
20171101|2017-05-04 00:00,4,3.387,3.387,3.387,3.387,1
20171101|2017-05-04 00:30,4,3.387,3.387,3.387,3.387,1
20171101|2017-05-04 03:30,4,3.381,3.384,3.381,3.384,6
20171101|2017-05-04 04:00,4,3.396,3.396,3.396,3.396,1
20171101|2017-05-04 05:30,4,3.402,3.402,3.402,3.402,1
20171101|2017-05-04 06:00,4,3.394,3.394,3.394,3.394,1
20171101|2017-05-04 07:00,4,3.398,3.398,3.398,3.398,1
20171101|2017-05-04 07:30,4,3.403,3.403,3.39,3.395,36
20171101|2017-05-04 08:00,4,3.402,3.402,3.391,3.391,42
20171101|2017-05-04 08:30,4,3.393,3.396,3.393,3.396,5
20171101|2017-05-04 09:00,4,3.393,3.393,3.391,3.391,8
20171101|2017-05-04 09:30,4,3.37,3.384,3.363,3.378,159
20171101|2017-05-04 10:00,4,3.379,3.391,3.378,3.391,89
20171101|2017-05-04 10:30,4,3.389,3.389,3.372,3.372,33
20171101|2017-05-04 11:00,4,3.36,3.367,3.357,3.367,115
20171101|2017-05-04 11:30,4,3.366,3.366,3.358,3.358,11
20171101|2017-05-04 12:00,4,3.36,3.362,3.357,3.362,17
20171101|2017-05-04 12:30,4,3.365,3.368,3.363,3.363,23
20171101|2017-05-04 13:00,4,3.366,3.37,3.357,3.362,51
20171101|2017-05-04 13:30,4,3.364,3.367,3.364,3.365,42
20171101|2017-05-04 14:00,4,3.375,3.375,3.375,3.375,1
20171101|2017-05-04 15:00,4,3.373,3.373,3.373,3.373,1
20171101|2017-05-04 15:30,4,3.373,3.373,3.373,3.373,1
20171101|2017-05-05 01:00,5,3.367,3.367,3.367,3.367,1
20171101|2017-05-05 01:30,5,3.377,3.377,3.371,3.371,6
20171101|2017-05-05 03:00,5,3.393,3.397,3.393,3.397,10
20171101|2017-05-05 04:00,5,3.394,3.394,3.394,3.394,1
20171101|2017-05-05 07:00,5,3.396,3.398,3.389,3.389,65
20171101|2017-05-05 07:30,5,3.389,3.391,3.378,3.383,17
20171101|2017-05-05 08:00,5,3.381,3.413,3.381,3.401,75
20171101|2017-05-05 08:30,5,3.4,3.412,3.399,3.407,27
20171101|2017-05-05 09:00,5,3.406,3.41,3.398,3.402,71
20171101|2017-05-05 09:30,5,3.401,3.409,3.4,3.409,15
20171101|2017-05-05 10:00,5,3.412,3.414,3.41,3.413,8
20171101|2017-05-05 10:30,5,3.41,3.411,3.406,3.406,35
20171101|2017-05-05 11:00,5,3.41,3.415,3.41,3.414,35
20171101|2017-05-05 11:30,5,3.417,3.433,3.415,3.433,15
20171101|2017-05-05 12:00,5,3.437,3.437,3.434,3.437,41
20171101|2017-05-05 12:30,5,3.438,3.44,3.428,3.44,29
20171101|2017-05-05 13:00,5,3.44,3.441,3.435,3.438,69
20171101|2017-05-05 13:30,5,3.436,3.436,3.433,3.435,15
20171101|2017-05-05 14:00,5,3.437,3.437,3.437,3.437,2
20171101|2017-05-05 14:30,5,3.434,3.434,3.434,3.434,9
20171101|2017-05-05 15:00,5,3.44,3.443,3.44,3.443,2
20171101|2017-05-05 15:30,5,3.444,3.444,3.444,3.444,4
20171101|2017-05-07 20:00,8,3.426,3.426,3.426,3.426,1
20171101|2017-05-07 23:30,8,3.42,3.425,3.42,3.425,2
20171101|2017-05-08 00:30,8,3.41,3.411,3.41,3.411,4
20171101|2017-05-08 01:00,8,3.409,3.409,3.409,3.409,1
20171101|2017-05-08 01:30,8,3.406,3.406,3.406,3.406,2
20171101|2017-05-08 02:00,8,3.408,3.408,3.408,3.408,1
20171101|2017-05-08 02:30,8,3.415,3.415,3.415,3.415,2
20171101|2017-05-08 03:00,8,3.417,3.417,3.417,3.417,1
20171101|2017-05-08 04:30,8,3.405,3.405,3.404,3.404,15
20171101|2017-05-08 05:30,8,3.406,3.406,3.405,3.405,12
20171101|2017-05-08 06:00,8,3.407,3.407,3.407,3.407,2
20171101|2017-05-08 06:30,8,3.401,3.406,3.398,3.406,14
20171101|2017-05-08 07:00,8,3.402,3.402,3.386,3.388,13
20171101|2017-05-08 07:30,8,3.379,3.383,3.372,3.383,11
20171101|2017-05-08 08:00,8,3.37,3.371,3.355,3.355,57
20171101|2017-05-08 08:30,8,3.357,3.365,3.355,3.365,27
20171101|2017-05-08 09:00,8,3.358,3.358,3.356,3.357,25
20171101|2017-05-08 09:30,8,3.355,3.355,3.337,3.341,65
20171101|2017-05-08 10:00,8,3.339,3.339,3.331,3.336,24
20171101|2017-05-08 10:30,8,3.344,3.346,3.337,3.34,156
20171101|2017-05-08 11:00,8,3.346,3.354,3.346,3.35,22
20171101|2017-05-08 11:30,8,3.347,3.359,3.347,3.359,11
20171101|2017-05-08 12:00,8,3.354,3.358,3.348,3.349,12
20171101|2017-05-08 12:30,8,3.348,3.357,3.348,3.357,25
20171101|2017-05-08 13:00,8,3.359,3.359,3.35,3.353,120
20171101|2017-05-08 13:30,8,3.352,3.355,3.351,3.355,6
20171101|2017-05-08 14:00,8,3.357,3.363,3.357,3.363,21
20171101|2017-05-08 14:30,8,3.364,3.364,3.36,3.361,6
20171101|2017-05-08 15:30,8,3.359,3.359,3.359,3.359,1
20171101|2017-05-08 22:00,9,3.364,3.364,3.364,3.364,1
20171101|2017-05-08 23:30,9,3.364,3.364,3.364,3.364,1
20171101|2017-05-09 00:30,9,3.361,3.361,3.361,3.361,1
20171101|2017-05-09 01:30,9,3.359,3.359,3.358,3.358,2
20171101|2017-05-09 02:00,9,3.37,3.373,3.37,3.371,4
20171101|2017-05-09 02:30,9,3.37,3.37,3.37,3.37,1
20171101|2017-05-09 03:00,9,3.371,3.371,3.371,3.371,1
20171101|2017-05-09 06:30,9,3.391,3.391,3.385,3.385,2
20171101|2017-05-09 07:00,9,3.39,3.392,3.38,3.382,34
20171101|2017-05-09 07:30,9,3.374,3.374,3.365,3.366,6
20171101|2017-05-09 08:00,9,3.375,3.391,3.366,3.377,76
20171101|2017-05-09 08:30,9,3.377,3.385,3.374,3.382,71
20171101|2017-05-09 09:00,9,3.389,3.402,3.386,3.402,52
20171101|2017-05-09 09:30,9,3.401,3.403,3.394,3.396,67
20171101|2017-05-09 10:00,9,3.4,3.402,3.4,3.4,11
20171101|2017-05-09 10:30,9,3.404,3.404,3.399,3.404,30
20171101|2017-05-09 11:00,9,3.409,3.412,3.407,3.41,23
20171101|2017-05-09 11:30,9,3.413,3.413,3.411,3.411,11
20171101|2017-05-09 12:00,9,3.416,3.416,3.411,3.411,5
20171101|2017-05-09 12:30,9,3.409,3.416,3.408,3.416,12
20171101|2017-05-09 13:00,9,3.407,3.413,3.403,3.404,134
20171101|2017-05-09 13:30,9,3.406,3.407,3.401,3.401,17
20171101|2017-05-09 14:00,9,3.4,3.4,3.398,3.398,5
20171101|2017-05-09 14:30,9,3.404,3.404,3.404,3.404,8
20171101|2017-05-09 15:00,9,3.399,3.399,3.399,3.399,8
20171101|2017-05-09 23:30,10,3.4,3.4,3.4,3.4,1
20171101|2017-05-10 01:00,10,3.393,3.393,3.393,3.393,1
20171101|2017-05-10 01:30,10,3.395,3.395,3.395,3.395,1
20171101|2017-05-10 04:00,10,3.399,3.399,3.399,3.399,1
20171101|2017-05-10 06:00,10,3.42,3.426,3.42,3.426,5
20171101|2017-05-10 06:30,10,3.432,3.432,3.427,3.427,17
20171101|2017-05-10 07:00,10,3.421,3.434,3.421,3.434,2
20171101|2017-05-10 07:30,10,3.436,3.44,3.435,3.44,7
20171101|2017-05-10 08:00,10,3.436,3.442,3.435,3.437,20
20171101|2017-05-10 08:30,10,3.441,3.442,3.429,3.437,18
20171101|2017-05-10 09:00,10,3.446,3.446,3.437,3.437,126
20171101|2017-05-10 09:30,10,3.439,3.508,3.439,3.49,211
20171101|2017-05-10 10:00,10,3.49,3.49,3.471,3.471,278
20171101|2017-05-10 10:30,10,3.473,3.484,3.473,3.473,73
20171101|2017-05-10 11:00,10,3.476,3.479,3.475,3.475,147
20171101|2017-05-10 11:30,10,3.478,3.478,3.467,3.477,220
20171101|2017-05-10 12:00,10,3.475,3.477,3.467,3.467,44
20171101|2017-05-10 12:30,10,3.467,3.472,3.463,3.47,40
20171101|2017-05-10 13:00,10,3.468,3.472,3.46,3.462,107
20171101|2017-05-10 13:30,10,3.461,3.462,3.461,3.461,29
20171101|2017-05-10 14:00,10,3.461,3.462,3.459,3.459,28
20171101|2017-05-10 14:30,10,3.458,3.458,3.458,3.458,2
20171101|2017-05-10 15:30,10,3.457,3.457,3.457,3.457,5
20171101|2017-05-10 21:30,11,3.459,3.459,3.459,3.459,5
20171101|2017-05-11 00:00,11,3.463,3.463,3.463,3.463,1
20171101|2017-05-11 00:30,11,3.458,3.458,3.457,3.457,2
20171101|2017-05-11 02:00,11,3.453,3.453,3.453,3.453,1
20171101|2017-05-11 02:30,11,3.456,3.459,3.456,3.459,2
20171101|2017-05-11 03:00,11,3.456,3.456,3.456,3.456,6
20171101|2017-05-11 03:30,11,3.462,3.464,3.462,3.464,2
20171101|2017-05-11 04:00,11,3.465,3.465,3.465,3.465,6
20171101|2017-05-11 05:00,11,3.467,3.467,3.467,3.467,1
20171101|2017-05-11 05:30,11,3.475,3.475,3.472,3.472,2
20171101|2017-05-11 06:00,11,3.474,3.479,3.474,3.479,2
20171101|2017-05-11 06:30,11,3.485,3.487,3.484,3.487,6
20171101|2017-05-11 07:00,11,3.488,3.499,3.487,3.493,19
20171101|2017-05-11 07:30,11,3.493,3.499,3.483,3.484,14
20171101|2017-05-11 08:00,11,3.484,3.489,3.482,3.488,6
20171101|2017-05-11 08:30,11,3.494,3.494,3.487,3.491,14
20171101|2017-05-11 09:00,11,3.496,3.5,3.493,3.496,67
20171101|2017-05-11 09:30,11,3.533,3.544,3.518,3.522,333
20171101|2017-05-11 10:00,11,3.523,3.523,3.511,3.516,379
20171101|2017-05-11 10:30,11,3.527,3.531,3.524,3.531,169
20171101|2017-05-11 11:00,11,3.532,3.536,3.527,3.528,105
20171101|2017-05-11 11:30,11,3.528,3.532,3.517,3.527,107
20171101|2017-05-11 12:00,11,3.529,3.529,3.52,3.525,8
20171101|2017-05-11 12:30,11,3.531,3.532,3.525,3.532,20
20171101|2017-05-11 13:00,11,3.529,3.531,3.525,3.529,69
20171101|2017-05-11 13:30,11,3.527,3.527,3.514,3.514,40
20171101|2017-05-11 14:00,11,3.514,3.514,3.512,3.512,26
20171101|2017-05-11 14:30,11,3.517,3.517,3.517,3.517,1
20171101|2017-05-11 15:00,11,3.517,3.517,3.517,3.517,15
20171101|2017-05-11 15:30,11,3.514,3.514,3.512,3.512,8
20171101|2017-05-11 18:00,12,3.519,3.519,3.519,3.519,6
20171101|2017-05-11 18:30,12,3.519,3.519,3.519,3.519,15
20171101|2017-05-11 19:00,12,3.519,3.519,3.519,3.519,3
20171101|2017-05-11 20:00,12,3.519,3.519,3.519,3.519,14
20171101|2017-05-11 20:30,12,3.519,3.519,3.519,3.519,8
20171101|2017-05-11 21:00,12,3.519,3.519,3.519,3.519,28
20171101|2017-05-12 00:30,12,3.519,3.52,3.514,3.514,30
20171101|2017-05-12 01:30,12,3.521,3.521,3.521,3.521,5
20171101|2017-05-12 02:30,12,3.527,3.527,3.526,3.526,3
20171101|2017-05-12 03:00,12,3.53,3.53,3.53,3.53,9
20171101|2017-05-12 03:30,12,3.53,3.53,3.53,3.53,1
20171101|2017-05-12 06:30,12,3.507,3.507,3.507,3.507,12
20171101|2017-05-12 07:00,12,3.507,3.518,3.507,3.518,16
20171101|2017-05-12 07:30,12,3.525,3.533,3.518,3.533,15
20171101|2017-05-12 08:00,12,3.532,3.542,3.53,3.535,137
20171101|2017-05-12 08:30,12,3.543,3.543,3.539,3.539,3
20171101|2017-05-12 09:00,12,3.541,3.547,3.539,3.542,129
20171101|2017-05-12 09:30,12,3.545,3.55,3.544,3.548,56
20171101|2017-05-12 10:00,12,3.543,3.554,3.543,3.55,117
20171101|2017-05-12 10:30,12,3.551,3.554,3.547,3.551,141
20171101|2017-05-12 11:00,12,3.552,3.555,3.548,3.548,38
20171101|2017-05-12 11:30,12,3.546,3.55,3.545,3.55,84
20171101|2017-05-12 12:00,12,3.55,3.558,3.55,3.555,195
20171101|2017-05-12 12:30,12,3.557,3.559,3.555,3.559,33
20171101|2017-05-12 13:00,12,3.559,3.561,3.552,3.554,188
20171101|2017-05-12 13:30,12,3.555,3.555,3.548,3.552,25
20171101|2017-05-12 14:00,12,3.548,3.548,3.543,3.543,22
20171101|2017-05-12 14:30,12,3.543,3.543,3.543,3.543,8
20171101|2017-05-14 17:00,15,3.531,3.531,3.514,3.514,15
20171101|2017-05-14 17:30,15,3.522,3.522,3.522,3.522,1
20171101|2017-05-14 23:30,15,3.535,3.535,3.533,3.535,7
20171101|2017-05-15 00:00,15,3.539,3.54,3.539,3.54,2
20171101|2017-05-15 02:00,15,3.538,3.538,3.538,3.538,1
20171101|2017-05-15 04:00,15,3.526,3.526,3.526,3.526,1
20171101|2017-05-15 04:30,15,3.531,3.531,3.531,3.531,1
20171101|2017-05-15 05:00,15,3.526,3.526,3.526,3.526,1
20171101|2017-05-15 05:30,15,3.515,3.515,3.515,3.515,1
20171101|2017-05-15 06:30,15,3.516,3.518,3.503,3.503,116
20171101|2017-05-15 07:00,15,3.51,3.513,3.504,3.513,9
20171101|2017-05-15 07:30,15,3.497,3.502,3.493,3.493,26
20171101|2017-05-15 08:00,15,3.485,3.492,3.482,3.49,171
20171101|2017-05-15 08:30,15,3.493,3.504,3.489,3.494,67
20171101|2017-05-15 09:00,15,3.496,3.507,3.494,3.503,80
20171101|2017-05-15 09:30,15,3.502,3.509,3.5,3.502,51
20171101|2017-05-15 10:00,15,3.5,3.51,3.5,3.51,5
20171101|2017-05-15 10:30,15,3.503,3.506,3.5,3.506,41
20171101|2017-05-15 11:00,15,3.507,3.511,3.507,3.511,293
20171101|2017-05-15 11:30,15,3.513,3.513,3.494,3.494,84
20171101|2017-05-15 12:00,15,3.492,3.499,3.491,3.496,56
20171101|2017-05-15 12:30,15,3.497,3.506,3.496,3.5,59
20171101|2017-05-15 13:00,15,3.499,3.502,3.488,3.489,211
20171101|2017-05-15 13:30,15,3.49,3.495,3.49,3.495,48
20171101|2017-05-15 14:00,15,3.495,3.496,3.493,3.493,124
20171101|2017-05-15 14:30,15,3.493,3.493,3.493,3.493,1
20171101|2017-05-16 02:30,16,3.506,3.506,3.506,3.506,1
20171101|2017-05-16 04:30,16,3.507,3.507,3.506,3.506,2
20171101|2017-05-16 05:30,16,3.506,3.506,3.506,3.506,1
20171101|2017-05-16 06:00,16,3.501,3.501,3.492,3.492,12
20171101|2017-05-16 06:30,16,3.48,3.485,3.478,3.479,59
20171101|2017-05-16 07:00,16,3.476,3.476,3.452,3.463,29
20171101|2017-05-16 07:30,16,3.459,3.46,3.424,3.437,156
20171101|2017-05-16 08:00,16,3.431,3.442,3.422,3.422,92
20171101|2017-05-16 08:30,16,3.424,3.438,3.422,3.429,163
20171101|2017-05-16 09:00,16,3.433,3.434,3.418,3.421,357
20171101|2017-05-16 09:30,16,3.422,3.431,3.422,3.429,40
20171101|2017-05-16 10:00,16,3.425,3.429,3.423,3.423,23
20171101|2017-05-16 10:30,16,3.423,3.425,3.414,3.414,61
20171101|2017-05-16 11:00,16,3.409,3.409,3.392,3.402,138
20171101|2017-05-16 11:30,16,3.409,3.409,3.396,3.399,14
20171101|2017-05-16 12:00,16,3.398,3.399,3.39,3.398,31
20171101|2017-05-16 12:30,16,3.396,3.397,3.39,3.395,40
20171101|2017-05-16 13:00,16,3.396,3.403,3.395,3.399,133
20171101|2017-05-16 13:30,16,3.399,3.401,3.395,3.401,63
20171101|2017-05-16 14:00,16,3.399,3.4,3.396,3.396,37
20171101|2017-05-16 14:30,16,3.397,3.398,3.397,3.398,3
20171101|2017-05-16 15:30,16,3.402,3.402,3.402,3.402,1
20171101|2017-05-16 21:00,17,3.404,3.404,3.404,3.404,1
20171101|2017-05-16 23:30,17,3.406,3.406,3.406,3.406,1
20171101|2017-05-17 00:00,17,3.405,3.405,3.401,3.401,7
20171101|2017-05-17 00:30,17,3.392,3.392,3.391,3.391,4
20171101|2017-05-17 01:00,17,3.388,3.388,3.387,3.387,4
20171101|2017-05-17 01:30,17,3.388,3.388,3.388,3.388,1
20171101|2017-05-17 02:00,17,3.391,3.401,3.391,3.401,2
20171101|2017-05-17 02:30,17,3.395,3.399,3.39,3.39,4
20171101|2017-05-17 04:30,17,3.399,3.399,3.399,3.399,3
20171101|2017-05-17 05:00,17,3.401,3.406,3.401,3.406,6
20171101|2017-05-17 05:30,17,3.405,3.412,3.405,3.412,3
20171101|2017-05-17 06:00,17,3.405,3.405,3.405,3.405,12
20171101|2017-05-17 06:30,17,3.398,3.43,3.397,3.427,19
20171101|2017-05-17 07:00,17,3.422,3.437,3.419,3.422,41
20171101|2017-05-17 07:30,17,3.426,3.428,3.396,3.407,84
20171101|2017-05-17 08:00,17,3.408,3.417,3.383,3.385,118
20171101|2017-05-17 08:30,17,3.385,3.394,3.371,3.372,98
20171101|2017-05-17 09:00,17,3.369,3.379,3.368,3.378,83
20171101|2017-05-17 09:30,17,3.39,3.39,3.379,3.379,7
20171101|2017-05-17 10:00,17,3.38,3.387,3.38,3.381,19
20171101|2017-05-17 10:30,17,3.375,3.376,3.365,3.369,100
20171101|2017-05-17 11:00,17,3.366,3.373,3.363,3.371,73
20171101|2017-05-17 11:30,17,3.377,3.377,3.37,3.37,18
20171101|2017-05-17 12:00,17,3.371,3.376,3.369,3.376,33
20171101|2017-05-17 12:30,17,3.375,3.387,3.372,3.376,70
20171101|2017-05-17 13:00,17,3.381,3.384,3.379,3.383,48
20171101|2017-05-17 13:30,17,3.388,3.39,3.388,3.39,5
20171101|2017-05-17 14:30,17,3.392,3.392,3.388,3.391,5
20171101|2017-05-17 15:00,17,3.391,3.391,3.39,3.391,4
20171101|2017-05-17 23:30,18,3.39,3.39,3.39,3.39,1
20171101|2017-05-18 02:30,18,3.391,3.391,3.388,3.388,3
20171101|2017-05-18 03:00,18,3.387,3.387,3.387,3.387,2
20171101|2017-05-18 03:30,18,3.388,3.39,3.388,3.39,2
20171101|2017-05-18 05:00,18,3.381,3.383,3.377,3.383,4
20171101|2017-05-18 05:30,18,3.391,3.391,3.388,3.388,7
20171101|2017-05-18 06:00,18,3.394,3.413,3.394,3.403,11
20171101|2017-05-18 06:30,18,3.399,3.4,3.398,3.399,8
20171101|2017-05-18 07:00,18,3.407,3.418,3.401,3.408,51
20171101|2017-05-18 07:30,18,3.408,3.418,3.407,3.409,25
20171101|2017-05-18 08:00,18,3.406,3.407,3.388,3.392,39
20171101|2017-05-18 08:30,18,3.396,3.398,3.383,3.39,76
20171101|2017-05-18 09:00,18,3.395,3.395,3.382,3.389,34
20171101|2017-05-18 09:30,18,3.386,3.413,3.362,3.413,149
20171101|2017-05-18 10:00,18,3.417,3.417,3.403,3.403,44
20171101|2017-05-18 10:30,18,3.388,3.388,3.38,3.38,5
20171101|2017-05-18 11:00,18,3.379,3.382,3.378,3.381,74
20171101|2017-05-18 11:30,18,3.38,3.399,3.375,3.39,66
20171101|2017-05-18 12:00,18,3.392,3.4,3.392,3.4,44
20171101|2017-05-18 12:30,18,3.402,3.402,3.395,3.395,12
20171101|2017-05-18 13:00,18,3.392,3.392,3.38,3.386,118
20171101|2017-05-18 13:30,18,3.386,3.391,3.386,3.391,21
20171101|2017-05-18 14:00,18,3.389,3.389,3.387,3.387,3
20171101|2017-05-18 15:00,18,3.392,3.392,3.392,3.392,1
20171101|2017-05-18 18:30,19,3.391,3.393,3.391,3.393,8
20171101|2017-05-18 19:00,19,3.398,3.398,3.398,3.398,1
20171101|2017-05-18 21:00,19,3.409,3.412,3.409,3.412,2
20171101|2017-05-18 21:30,19,3.407,3.407,3.407,3.407,1
20171101|2017-05-18 23:00,19,3.401,3.401,3.4,3.4,2
20171101|2017-05-19 01:00,19,3.401,3.401,3.401,3.401,2
20171101|2017-05-19 02:30,19,3.394,3.395,3.394,3.395,3
20171101|2017-05-19 03:00,19,3.397,3.399,3.397,3.399,2
20171101|2017-05-19 03:30,19,3.394,3.394,3.394,3.394,1
20171101|2017-05-19 04:00,19,3.401,3.401,3.401,3.401,3
20171101|2017-05-19 04:30,19,3.401,3.401,3.401,3.401,1
20171101|2017-05-19 06:00,19,3.394,3.394,3.394,3.394,1
20171101|2017-05-19 06:30,19,3.404,3.404,3.404,3.404,5
20171101|2017-05-19 07:00,19,3.4,3.401,3.4,3.401,2
20171101|2017-05-19 07:30,19,3.41,3.423,3.404,3.423,22
20171101|2017-05-19 08:00,19,3.424,3.425,3.419,3.419,33
20171101|2017-05-19 08:30,19,3.425,3.457,3.42,3.457,84
20171101|2017-05-19 09:00,19,3.458,3.458,3.447,3.454,85
20171101|2017-05-19 09:30,19,3.454,3.454,3.449,3.452,23
20171101|2017-05-19 10:00,19,3.455,3.455,3.452,3.452,3
20171101|2017-05-19 10:30,19,3.444,3.45,3.441,3.45,21
20171101|2017-05-19 11:00,19,3.454,3.457,3.454,3.455,32
20171101|2017-05-19 11:30,19,3.455,3.46,3.455,3.457,19
20171101|2017-05-19 12:00,19,3.453,3.453,3.447,3.449,122
20171101|2017-05-19 12:30,19,3.451,3.453,3.45,3.452,15
20171101|2017-05-19 13:00,19,3.453,3.453,3.446,3.448,40
20171101|2017-05-19 13:30,19,3.447,3.448,3.446,3.446,37
20171101|2017-05-19 14:00,19,3.449,3.449,3.447,3.447,14
20171101|2017-05-19 14:30,19,3.443,3.443,3.443,3.443,3
20171101|2017-05-19 15:00,19,3.443,3.443,3.443,3.443,1
20171101|2017-05-19 15:30,19,3.439,3.441,3.439,3.441,2
20171101|2017-05-21 17:00,22,3.475,3.479,3.467,3.472,13
20171101|2017-05-21 17:30,22,3.473,3.477,3.473,3.476,5
20171101|2017-05-21 18:00,22,3.475,3.475,3.475,3.475,1
20171101|2017-05-21 21:00,22,3.475,3.475,3.475,3.475,1
20171101|2017-05-21 23:30,22,3.475,3.475,3.471,3.471,3
20171101|2017-05-22 00:00,22,3.478,3.478,3.477,3.478,3
20171101|2017-05-22 01:00,22,3.477,3.477,3.477,3.477,1
20171101|2017-05-22 01:30,22,3.477,3.477,3.477,3.477,1
20171101|2017-05-22 02:00,22,3.474,3.474,3.474,3.474,1
20171101|2017-05-22 03:00,22,3.47,3.47,3.47,3.47,1
20171101|2017-05-22 04:00,22,3.479,3.5,3.479,3.5,13
20171101|2017-05-22 04:30,22,3.502,3.502,3.502,3.502,1
20171101|2017-05-22 05:00,22,3.5,3.503,3.491,3.495,9
20171101|2017-05-22 05:30,22,3.494,3.494,3.486,3.486,4
20171101|2017-05-22 06:00,22,3.489,3.494,3.485,3.488,7
20171101|2017-05-22 06:30,22,3.476,3.488,3.476,3.478,11
20171101|2017-05-22 07:00,22,3.482,3.503,3.482,3.492,64
20171101|2017-05-22 07:30,22,3.496,3.496,3.478,3.478,47
20171101|2017-05-22 08:00,22,3.478,3.494,3.477,3.481,97
20171101|2017-05-22 08:30,22,3.477,3.492,3.476,3.492,87
20171101|2017-05-22 09:00,22,3.49,3.498,3.49,3.497,29
20171101|2017-05-22 09:30,22,3.495,3.502,3.495,3.498,53
20171101|2017-05-22 10:00,22,3.495,3.501,3.495,3.501,23
20171101|2017-05-22 10:30,22,3.499,3.499,3.489,3.491,83
20171101|2017-05-22 11:00,22,3.491,3.497,3.49,3.494,46
20171101|2017-05-22 11:30,22,3.497,3.501,3.497,3.5,11
20171101|2017-05-22 12:00,22,3.502,3.503,3.495,3.496,39
20171101|2017-05-22 12:30,22,3.495,3.502,3.494,3.502,15
20171101|2017-05-22 13:00,22,3.501,3.507,3.501,3.507,106
20171101|2017-05-22 13:30,22,3.505,3.505,3.501,3.501,54
20171101|2017-05-22 14:00,22,3.502,3.502,3.499,3.501,28
20171101|2017-05-22 14:30,22,3.498,3.499,3.496,3.497,12
20171101|2017-05-22 15:00,22,3.499,3.5,3.499,3.5,9
20171101|2017-05-22 17:00,23,3.503,3.503,3.503,3.503,1
20171101|2017-05-22 19:00,23,3.501,3.501,3.501,3.501,1
20171101|2017-05-22 20:30,23,3.5,3.5,3.5,3.5,1
20171101|2017-05-23 01:00,23,3.497,3.497,3.497,3.497,1
20171101|2017-05-23 01:30,23,3.492,3.492,3.491,3.491,2
20171101|2017-05-23 02:00,23,3.492,3.492,3.492,3.492,1
20171101|2017-05-23 03:00,23,3.498,3.498,3.498,3.498,1
20171101|2017-05-23 04:00,23,3.492,3.492,3.492,3.492,1
20171101|2017-05-23 04:30,23,3.492,3.492,3.492,3.492,1
20171101|2017-05-23 05:00,23,3.489,3.489,3.489,3.489,1
20171101|2017-05-23 05:30,23,3.482,3.482,3.48,3.48,2
20171101|2017-05-23 06:00,23,3.478,3.478,3.462,3.464,22
20171101|2017-05-23 06:30,23,3.463,3.463,3.459,3.463,21
20171101|2017-05-23 07:00,23,3.466,3.479,3.466,3.471,28
20171101|2017-05-23 07:30,23,3.471,3.482,3.462,3.475,85
20171101|2017-05-23 08:00,23,3.476,3.492,3.469,3.49,167
20171101|2017-05-23 08:30,23,3.49,3.496,3.478,3.484,65
20171101|2017-05-23 09:00,23,3.485,3.493,3.482,3.489,129
20171101|2017-05-23 09:30,23,3.488,3.49,3.475,3.478,73
20171101|2017-05-23 10:00,23,3.476,3.477,3.46,3.46,41
20171101|2017-05-23 10:30,23,3.459,3.461,3.41,3.426,248
20171101|2017-05-23 11:00,23,3.425,3.429,3.416,3.42,158
20171101|2017-05-23 11:30,23,3.421,3.426,3.412,3.412,195
20171101|2017-05-23 12:00,23,3.416,3.423,3.413,3.42,113
20171101|2017-05-23 12:30,23,3.422,3.427,3.421,3.421,46
20171101|2017-05-23 13:00,23,3.422,3.423,3.408,3.408,117
20171101|2017-05-23 13:30,23,3.409,3.412,3.402,3.406,127
20171101|2017-05-23 14:00,23,3.406,3.412,3.404,3.412,55
20171101|2017-05-23 14:30,23,3.412,3.415,3.411,3.415,5
20171101|2017-05-23 15:00,23,3.418,3.42,3.418,3.42,100
20171101|2017-05-23 15:30,23,3.421,3.422,3.42,3.421,106
20171101|2017-05-23 19:00,24,3.425,3.425,3.425,3.425,1
20171101|2017-05-23 20:00,24,3.43,3.43,3.43,3.43,1
20171101|2017-05-23 21:30,24,3.429,3.429,3.429,3.429,1
20171101|2017-05-23 22:30,24,3.423,3.423,3.423,3.423,1
20171101|2017-05-23 23:30,24,3.422,3.422,3.411,3.413,5
20171101|2017-05-24 00:00,24,3.417,3.418,3.416,3.418,3
20171101|2017-05-24 00:30,24,3.418,3.421,3.418,3.421,4
20171101|2017-05-24 01:30,24,3.419,3.423,3.419,3.421,4
20171101|2017-05-24 02:00,24,3.421,3.422,3.421,3.422,2
20171101|2017-05-24 02:30,24,3.426,3.427,3.426,3.427,2
20171101|2017-05-24 03:00,24,3.433,3.44,3.428,3.428,9
20171101|2017-05-24 03:30,24,3.429,3.429,3.429,3.429,1
20171101|2017-05-24 05:30,24,3.418,3.418,3.405,3.414,8
20171101|2017-05-24 06:00,24,3.419,3.419,3.399,3.399,14
20171101|2017-05-24 06:30,24,3.405,3.418,3.394,3.416,19
20171101|2017-05-24 07:00,24,3.417,3.417,3.381,3.384,31
20171101|2017-05-24 07:30,24,3.388,3.403,3.383,3.402,56
20171101|2017-05-24 08:00,24,3.403,3.403,3.37,3.38,295
20171101|2017-05-24 08:30,24,3.378,3.393,3.378,3.382,95
20171101|2017-05-24 09:00,24,3.381,3.385,3.376,3.38,48
20171101|2017-05-24 09:30,24,3.38,3.391,3.376,3.385,133
20171101|2017-05-24 10:00,24,3.386,3.404,3.384,3.404,73
20171101|2017-05-24 10:30,24,3.405,3.415,3.402,3.413,212
20171101|2017-05-24 11:00,24,3.424,3.429,3.41,3.42,147
20171101|2017-05-24 11:30,24,3.418,3.419,3.408,3.413,185
20171101|2017-05-24 12:00,24,3.412,3.427,3.401,3.419,47
20171101|2017-05-24 12:30,24,3.419,3.419,3.405,3.405,92
20171101|2017-05-24 13:00,24,3.407,3.412,3.395,3.399,170
20171101|2017-05-24 13:30,24,3.4,3.402,3.388,3.388,52
20171101|2017-05-24 14:00,24,3.39,3.398,3.389,3.397,18
20171101|2017-05-24 14:30,24,3.398,3.398,3.392,3.392,14
20171101|2017-05-24 15:00,24,3.394,3.394,3.392,3.392,16
20171101|2017-05-24 15:30,24,3.393,3.393,3.393,3.393,4
20171101|2017-05-24 21:00,25,3.403,3.403,3.403,3.403,1
20171101|2017-05-24 22:00,25,3.404,3.407,3.404,3.407,4
20171101|2017-05-24 23:30,25,3.407,3.407,3.407,3.407,1
20171101|2017-05-25 00:30,25,3.411,3.411,3.411,3.411,2
20171101|2017-05-25 02:30,25,3.409,3.409,3.409,3.409,2
20171101|2017-05-25 03:00,25,3.404,3.404,3.404,3.404,1
20171101|2017-05-25 03:30,25,3.401,3.407,3.401,3.407,3
20171101|2017-05-25 04:30,25,3.415,3.415,3.415,3.415,1
20171101|2017-05-25 05:00,25,3.404,3.404,3.403,3.403,2
20171101|2017-05-25 06:00,25,3.407,3.41,3.401,3.401,7
20171101|2017-05-25 06:30,25,3.4,3.401,3.4,3.4,3
20171101|2017-05-25 07:00,25,3.399,3.414,3.399,3.411,14
20171101|2017-05-25 07:30,25,3.411,3.446,3.402,3.44,148
20171101|2017-05-25 08:00,25,3.439,3.442,3.405,3.423,137
20171101|2017-05-25 08:30,25,3.422,3.422,3.394,3.398,205
20171101|2017-05-25 09:00,25,3.4,3.402,3.39,3.401,127
20171101|2017-05-25 09:30,25,3.399,3.399,3.365,3.369,255
20171101|2017-05-25 10:00,25,3.373,3.378,3.366,3.369,84
20171101|2017-05-25 10:30,25,3.368,3.368,3.353,3.358,137
20171101|2017-05-25 11:00,25,3.36,3.362,3.35,3.357,46
20171101|2017-05-25 11:30,25,3.354,3.355,3.346,3.348,130
20171101|2017-05-25 12:00,25,3.348,3.361,3.344,3.361,82
20171101|2017-05-25 12:30,25,3.357,3.374,3.355,3.364,121
20171101|2017-05-25 13:00,25,3.362,3.379,3.361,3.379,154
20171101|2017-05-25 13:30,25,3.379,3.387,3.379,3.387,69
20171101|2017-05-25 14:00,25,3.386,3.389,3.385,3.387,9
20171101|2017-05-25 14:30,25,3.387,3.387,3.382,3.382,15
20171101|2017-05-25 15:00,25,3.382,3.385,3.38,3.382,18
20171101|2017-05-25 17:00,26,3.385,3.385,3.378,3.378,4
20171101|2017-05-25 17:30,26,3.382,3.382,3.382,3.382,1
20171101|2017-05-25 18:00,26,3.382,3.382,3.382,3.382,2
20171101|2017-05-25 20:00,26,3.385,3.385,3.385,3.385,2
20171101|2017-05-25 20:30,26,3.388,3.388,3.388,3.388,1
20171101|2017-05-26 00:00,26,3.381,3.381,3.381,3.381,1
20171101|2017-05-26 00:30,26,3.384,3.384,3.384,3.384,1
20171101|2017-05-26 01:00,26,3.385,3.385,3.385,3.385,1
20171101|2017-05-26 02:00,26,3.393,3.393,3.39,3.39,3
20171101|2017-05-26 02:30,26,3.389,3.39,3.389,3.39,2
20171101|2017-05-26 03:00,26,3.389,3.389,3.389,3.389,1
20171101|2017-05-26 04:30,26,3.391,3.391,3.391,3.391,1
20171101|2017-05-26 05:00,26,3.392,3.392,3.388,3.388,2
20171101|2017-05-26 05:30,26,3.388,3.389,3.388,3.389,2
20171101|2017-05-26 06:30,26,3.4,3.411,3.4,3.401,14
20171101|2017-05-26 07:00,26,3.404,3.405,3.396,3.396,14
20171101|2017-05-26 07:30,26,3.395,3.398,3.361,3.398,169
20171101|2017-05-26 08:00,26,3.398,3.405,3.39,3.399,97
20171101|2017-05-26 08:30,26,3.393,3.393,3.379,3.379,90
20171101|2017-05-26 09:00,26,3.379,3.381,3.356,3.362,74
20171101|2017-05-26 09:30,26,3.364,3.367,3.357,3.36,64
20171101|2017-05-26 10:00,26,3.358,3.361,3.352,3.355,68
20171101|2017-05-26 10:30,26,3.354,3.363,3.352,3.357,56
20171101|2017-05-26 11:00,26,3.355,3.355,3.35,3.352,42
20171101|2017-05-26 11:30,26,3.354,3.387,3.354,3.387,112
20171101|2017-05-26 12:00,26,3.382,3.394,3.378,3.393,21
20171101|2017-05-26 12:30,26,3.388,3.405,3.386,3.402,108
20171101|2017-05-26 13:00,26,3.396,3.402,3.394,3.399,111
20171101|2017-05-26 13:30,26,3.399,3.404,3.396,3.398,42
20171101|2017-05-26 14:00,26,3.393,3.393,3.381,3.385,34
20171101|2017-05-26 14:30,26,3.386,3.388,3.384,3.387,7
20171101|2017-05-26 15:00,26,3.385,3.386,3.385,3.385,4
20171101|2017-05-26 15:30,26,3.381,3.388,3.38,3.388,10
20171101|2017-05-28 17:00,30,3.341,3.341,3.316,3.318,102
20171101|2017-05-28 17:30,30,3.319,3.324,3.319,3.324,8
20171101|2017-05-28 20:30,30,3.335,3.335,3.335,3.335,1
20171101|2017-05-29 02:00,30,3.339,3.339,3.337,3.337,4
20171101|2017-05-29 05:30,30,3.329,3.329,3.329,3.329,1
20171101|2017-05-29 06:00,30,3.32,3.322,3.32,3.321,5
20171101|2017-05-29 06:30,30,3.318,3.325,3.318,3.325,7
20171101|2017-05-29 07:00,30,3.331,3.331,3.329,3.329,2
20171101|2017-05-29 07:30,30,3.332,3.332,3.325,3.325,2
20171101|2017-05-29 08:00,30,3.326,3.326,3.319,3.319,3
20171101|2017-05-29 08:30,30,3.322,3.322,3.306,3.311,62
20171101|2017-05-29 09:00,30,3.311,3.316,3.302,3.303,31
20171101|2017-05-29 09:30,30,3.307,3.307,3.303,3.305,9
20171101|2017-05-29 10:00,30,3.304,3.31,3.304,3.309,9
20171101|2017-05-29 10:30,30,3.309,3.309,3.306,3.306,6
20171101|2017-05-29 11:00,30,3.304,3.308,3.304,3.307,8
20171101|2017-05-29 11:30,30,3.307,3.309,3.307,3.309,3
20171101|2017-05-29 17:30,30,3.302,3.302,3.302,3.302,3
20171101|2017-05-29 18:00,30,3.301,3.301,3.295,3.297,15
20171101|2017-05-29 18:30,30,3.297,3.303,3.297,3.302,4
20171101|2017-05-29 19:00,30,3.302,3.308,3.302,3.307,11
20171101|2017-05-29 21:00,30,3.312,3.312,3.311,3.311,5
20171101|2017-05-29 23:30,30,3.31,3.31,3.31,3.31,1
20171101|2017-05-30 00:00,30,3.31,3.31,3.31,3.31,1
20171101|2017-05-30 00:30,30,3.31,3.31,3.31,3.31,1
20171101|2017-05-30 01:00,30,3.31,3.31,3.309,3.31,3
20171101|2017-05-30 01:30,30,3.31,3.311,3.31,3.311,2
20171101|2017-05-30 02:30,30,3.308,3.308,3.308,3.308,1
20171101|2017-05-30 03:00,30,3.309,3.309,3.309,3.309,1
20171101|2017-05-30 03:30,30,3.316,3.318,3.316,3.318,3
20171101|2017-05-30 04:00,30,3.319,3.319,3.319,3.319,1
20171101|2017-05-30 05:00,30,3.317,3.317,3.289,3.293,20
20171101|2017-05-30 05:30,30,3.293,3.293,3.287,3.287,6
20171101|2017-05-30 06:00,30,3.286,3.293,3.284,3.288,14
20171101|2017-05-30 06:30,30,3.287,3.295,3.287,3.295,9
20171101|2017-05-30 07:00,30,3.292,3.293,3.277,3.292,80
20171101|2017-05-30 07:30,30,3.288,3.297,3.268,3.281,102
20171101|2017-05-30 08:00,30,3.28,3.281,3.268,3.281,167
20171101|2017-05-30 08:30,30,3.281,3.283,3.271,3.276,192
20171101|2017-05-30 09:00,30,3.277,3.277,3.266,3.273,43
20171101|2017-05-30 09:30,30,3.272,3.277,3.268,3.268,111
20171101|2017-05-30 10:00,30,3.268,3.271,3.267,3.269,65
20171101|2017-05-30 10:30,30,3.267,3.271,3.263,3.269,80
20171101|2017-05-30 11:00,30,3.269,3.269,3.261,3.263,55
20171101|2017-05-30 11:30,30,3.26,3.262,3.258,3.258,106
20171101|2017-05-30 12:00,30,3.26,3.263,3.258,3.258,51
20171101|2017-05-30 12:30,30,3.261,3.264,3.261,3.263,7
20171101|2017-05-30 13:00,30,3.258,3.262,3.25,3.253,556
20171101|2017-05-30 13:30,30,3.253,3.258,3.252,3.258,181
20171101|2017-05-30 14:00,30,3.258,3.26,3.258,3.26,96
20171101|2017-05-30 14:30,30,3.26,3.26,3.254,3.255,37
20171101|2017-05-30 15:00,30,3.253,3.253,3.249,3.249,15
20171101|2017-05-30 15:30,30,3.249,3.249,3.246,3.248,32
20171101|2017-05-30 17:00,31,3.251,3.253,3.251,3.251,10
20171101|2017-05-30 17:30,31,3.25,3.25,3.25,3.25,1
20171101|2017-05-30 19:00,31,3.248,3.248,3.248,3.248,1
20171101|2017-05-30 19:30,31,3.251,3.251,3.239,3.239,11
20171101|2017-05-30 20:00,31,3.244,3.244,3.244,3.244,1
20171101|2017-05-30 20:30,31,3.243,3.243,3.243,3.243,1
20171101|2017-05-30 21:00,31,3.244,3.246,3.242,3.242,5
20171101|2017-05-30 21:30,31,3.238,3.238,3.237,3.237,2
20171101|2017-05-30 23:00,31,3.242,3.242,3.241,3.241,3
20171101|2017-05-31 00:00,31,3.241,3.241,3.241,3.241,2
20171101|2017-05-31 00:30,31,3.241,3.249,3.241,3.249,11
20171101|2017-05-31 01:00,31,3.248,3.248,3.247,3.247,5
20171101|2017-05-31 01:30,31,3.247,3.247,3.247,3.247,1
20171101|2017-05-31 02:00,31,3.248,3.248,3.247,3.247,2
20171101|2017-05-31 02:30,31,3.243,3.243,3.243,3.243,1
20171101|2017-05-31 03:00,31,3.243,3.245,3.243,3.245,2
20171101|2017-05-31 05:00,31,3.253,3.253,3.249,3.253,69
20171101|2017-05-31 05:30,31,3.257,3.257,3.257,3.257,1
20171101|2017-05-31 06:00,31,3.256,3.26,3.25,3.259,88
20171101|2017-05-31 06:30,31,3.261,3.266,3.255,3.266,6
20171101|2017-05-31 07:00,31,3.264,3.268,3.257,3.262,19
20171101|2017-05-31 07:30,31,3.257,3.257,3.203,3.238,207
20171101|2017-05-31 08:00,31,3.236,3.236,3.207,3.215,436
20171101|2017-05-31 08:30,31,3.219,3.22,3.197,3.202,176
20171101|2017-05-31 09:00,31,3.205,3.205,3.184,3.196,124
20171101|2017-05-31 09:30,31,3.196,3.197,3.18,3.18,77
20171101|2017-05-31 10:00,31,3.182,3.193,3.176,3.193,247
20171101|2017-05-31 10:30,31,3.192,3.195,3.187,3.195,22
20171101|2017-05-31 11:00,31,3.194,3.202,3.185,3.199,257
20171101|2017-05-31 11:30,31,3.198,3.199,3.181,3.184,125
20171101|2017-05-31 12:00,31,3.181,3.186,3.181,3.186,188
20171101|2017-05-31 12:30,31,3.185,3.189,3.181,3.182,138
20171101|2017-05-31 13:00,31,3.181,3.187,3.178,3.186,313
20171101|2017-05-31 13:30,31,3.186,3.186,3.183,3.183,34
20171101|2017-05-31 14:00,31,3.185,3.188,3.184,3.187,33
20171101|2017-05-31 14:30,31,3.193,3.193,3.186,3.186,95
20171101|2017-05-31 15:00,31,3.189,3.192,3.188,3.191,44
20171101|2017-05-31 15:30,31,3.19,3.191,3.188,3.191,51
20171101|2017-05-31 17:00,1,3.194,3.194,3.189,3.192,4
20171101|2017-05-31 17:30,1,3.2,3.2,3.2,3.2,1
20171101|2017-05-31 18:30,1,3.195,3.195,3.195,3.195,1
20171101|2017-05-31 21:00,1,3.198,3.198,3.197,3.197,2
20171101|2017-05-31 21:30,1,3.2,3.2,3.2,3.2,1
20171101|2017-05-31 23:30,1,3.201,3.201,3.199,3.2,3
20171101|2017-06-01 00:00,1,3.198,3.198,3.198,3.198,6
20171101|2017-06-01 01:30,1,3.201,3.201,3.201,3.201,1
20171101|2017-06-01 02:00,1,3.201,3.201,3.201,3.201,2
20171101|2017-06-01 02:30,1,3.199,3.2,3.199,3.2,2
20171101|2017-06-01 03:00,1,3.203,3.203,3.203,3.203,1
20171101|2017-06-01 03:30,1,3.203,3.207,3.202,3.202,12
20171101|2017-06-01 04:00,1,3.2,3.2,3.2,3.2,1
20171101|2017-06-01 04:30,1,3.203,3.215,3.201,3.212,11
20171101|2017-06-01 05:00,1,3.211,3.217,3.209,3.209,7
20171101|2017-06-01 05:30,1,3.209,3.224,3.206,3.224,41
20171101|2017-06-01 06:00,1,3.217,3.227,3.217,3.219,23
20171101|2017-06-01 06:30,1,3.216,3.218,3.21,3.214,15
20171101|2017-06-01 07:00,1,3.209,3.225,3.209,3.216,191
20171101|2017-06-01 07:30,1,3.216,3.221,3.211,3.216,96
20171101|2017-06-01 08:00,1,3.216,3.218,3.192,3.194,199
20171101|2017-06-01 08:30,1,3.196,3.199,3.187,3.189,210
20171101|2017-06-01 09:00,1,3.188,3.193,3.184,3.193,244
20171101|2017-06-01 09:30,1,3.19,3.19,3.117,3.128,907
20171101|2017-06-01 10:00,1,3.127,3.127,3.112,3.116,342
20171101|2017-06-01 10:30,1,3.116,3.125,3.114,3.124,281
20171101|2017-06-01 11:00,1,3.122,3.127,3.114,3.126,96
20171101|2017-06-01 11:30,1,3.124,3.128,3.119,3.121,24
20171101|2017-06-01 12:00,1,3.118,3.12,3.116,3.119,118
20171101|2017-06-01 12:30,1,3.118,3.135,3.118,3.131,54
20171101|2017-06-01 13:00,1,3.129,3.13,3.12,3.126,140
20171101|2017-06-01 13:30,1,3.125,3.127,3.124,3.125,177
20171101|2017-06-01 14:00,1,3.125,3.141,3.123,3.139,50
20171101|2017-06-01 14:30,1,3.144,3.166,3.144,3.165,161
20171101|2017-06-01 15:00,1,3.165,3.167,3.16,3.167,31
20171101|2017-06-01 15:30,1,3.155,3.161,3.154,3.161,6
20171101|2017-06-01 17:00,2,3.161,3.163,3.161,3.163,4
20171101|2017-06-01 18:00,2,3.155,3.155,3.152,3.154,66
20171101|2017-06-01 18:30,2,3.153,3.153,3.153,3.153,1
20171101|2017-06-01 19:30,2,3.147,3.147,3.147,3.147,1
20171101|2017-06-01 20:30,2,3.146,3.146,3.145,3.145,2
20171101|2017-06-01 21:00,2,3.145,3.145,3.144,3.144,5
20171101|2017-06-02 00:00,2,3.145,3.145,3.144,3.144,5
20171101|2017-06-02 01:00,2,3.153,3.153,3.153,3.153,1
20171101|2017-06-02 01:30,2,3.148,3.148,3.148,3.148,2
20171101|2017-06-02 03:00,2,3.149,3.149,3.149,3.149,1
20171101|2017-06-02 03:30,2,3.143,3.143,3.143,3.143,1
20171101|2017-06-02 04:00,2,3.146,3.146,3.128,3.129,7
20171101|2017-06-02 04:30,2,3.13,3.13,3.111,3.115,27
20171101|2017-06-02 05:00,2,3.114,3.123,3.114,3.115,15
20171101|2017-06-02 05:30,2,3.119,3.125,3.118,3.121,10
20171101|2017-06-02 06:00,2,3.116,3.118,3.11,3.113,16
20171101|2017-06-02 06:30,2,3.114,3.116,3.114,3.116,8
20171101|2017-06-02 07:00,2,3.111,3.144,3.111,3.139,113
20171101|2017-06-02 07:30,2,3.139,3.152,3.135,3.146,163
20171101|2017-06-02 08:00,2,3.144,3.144,3.122,3.139,334
20171101|2017-06-02 08:30,2,3.14,3.148,3.133,3.133,123
20171101|2017-06-02 09:00,2,3.133,3.148,3.127,3.136,178
20171101|2017-06-02 09:30,2,3.135,3.137,3.13,3.132,247
20171101|2017-06-02 10:00,2,3.132,3.139,3.129,3.132,78
20171101|2017-06-02 10:30,2,3.129,3.129,3.119,3.128,99
20171101|2017-06-02 11:00,2,3.128,3.128,3.118,3.125,52
20171101|2017-06-02 11:30,2,3.124,3.127,3.118,3.127,224
20171101|2017-06-02 12:00,2,3.127,3.131,3.125,3.126,79
20171101|2017-06-02 12:30,2,3.127,3.131,3.125,3.125,73
20171101|2017-06-02 13:00,2,3.126,3.127,3.121,3.123,65
20171101|2017-06-02 13:30,2,3.124,3.126,3.119,3.12,245
20171101|2017-06-02 14:00,2,3.118,3.119,3.118,3.119,14
20171101|2017-06-02 14:30,2,3.122,3.13,3.122,3.13,13
20171101|2017-06-02 15:00,2,3.132,3.132,3.132,3.132,5
20171101|2017-06-02 15:30,2,3.13,3.13,3.129,3.129,2
20171101|2017-06-04 18:00,5,3.151,3.153,3.151,3.153,4
20171101|2017-06-04 18:30,5,3.154,3.154,3.149,3.149,3
20171101|2017-06-04 19:00,5,3.147,3.147,3.147,3.147,1
20171101|2017-06-04 19:30,5,3.148,3.15,3.148,3.15,2
20171101|2017-06-05 02:00,5,3.146,3.146,3.145,3.145,3
20171101|2017-06-05 03:30,5,3.146,3.146,3.146,3.146,1
20171101|2017-06-05 04:00,5,3.151,3.151,3.151,3.151,2
20171101|2017-06-05 04:30,5,3.154,3.159,3.152,3.152,8
20171101|2017-06-05 05:30,5,3.147,3.147,3.121,3.121,17
20171101|2017-06-05 06:00,5,3.125,3.128,3.117,3.128,25
20171101|2017-06-05 06:30,5,3.13,3.13,3.125,3.128,18
20171101|2017-06-05 07:00,5,3.126,3.147,3.096,3.103,260
20171101|2017-06-05 07:30,5,3.099,3.11,3.071,3.11,264
20171101|2017-06-05 08:00,5,3.111,3.132,3.102,3.117,205
20171101|2017-06-05 08:30,5,3.12,3.14,3.113,3.132,70
20171101|2017-06-05 09:00,5,3.128,3.128,3.118,3.121,65
20171101|2017-06-05 09:30,5,3.12,3.13,3.12,3.123,102
20171101|2017-06-05 10:00,5,3.122,3.122,3.107,3.11,52
20171101|2017-06-05 10:30,5,3.109,3.117,3.109,3.115,71
20171101|2017-06-05 11:00,5,3.114,3.12,3.109,3.109,83
20171101|2017-06-05 11:30,5,3.109,3.11,3.093,3.109,115
20171101|2017-06-05 12:00,5,3.104,3.108,3.101,3.104,80
20171101|2017-06-05 12:30,5,3.103,3.124,3.103,3.121,111
20171101|2017-06-05 13:00,5,3.118,3.118,3.099,3.102,113
20171101|2017-06-05 13:30,5,3.103,3.103,3.092,3.092,96
20171101|2017-06-05 14:00,5,3.096,3.099,3.095,3.098,25
20171101|2017-06-05 14:30,5,3.096,3.101,3.095,3.097,143
20171101|2017-06-05 15:00,5,3.098,3.098,3.093,3.093,17
20171101|2017-06-05 15:30,5,3.093,3.096,3.093,3.096,5
20171101|2017-06-05 18:30,6,3.098,3.098,3.097,3.097,2
20171101|2017-06-05 19:00,6,3.097,3.097,3.097,3.097,1
20171101|2017-06-05 19:30,6,3.098,3.098,3.098,3.098,1
20171101|2017-06-05 20:00,6,3.097,3.097,3.097,3.097,3
20171101|2017-06-05 20:30,6,3.097,3.097,3.097,3.097,1
20171101|2017-06-05 22:00,6,3.092,3.092,3.092,3.092,1
20171101|2017-06-05 22:30,6,3.092,3.092,3.092,3.092,1
20171101|2017-06-05 23:00,6,3.09,3.09,3.09,3.09,1
20171101|2017-06-06 00:00,6,3.09,3.09,3.09,3.09,6
20171101|2017-06-06 00:30,6,3.09,3.104,3.09,3.102,19
20171101|2017-06-06 01:00,6,3.105,3.107,3.105,3.107,13
20171101|2017-06-06 01:30,6,3.105,3.107,3.1,3.1,7
20171101|2017-06-06 02:00,6,3.101,3.103,3.101,3.103,7
20171101|2017-06-06 02:30,6,3.103,3.104,3.1,3.1,7
20171101|2017-06-06 03:00,6,3.103,3.107,3.103,3.107,21
20171101|2017-06-06 03:30,6,3.106,3.106,3.106,3.106,3
20171101|2017-06-06 04:30,6,3.103,3.114,3.101,3.114,24
20171101|2017-06-06 05:00,6,3.116,3.121,3.116,3.121,5
20171101|2017-06-06 05:30,6,3.119,3.124,3.119,3.123,9
20171101|2017-06-06 06:00,6,3.118,3.125,3.115,3.124,21
20171101|2017-06-06 06:30,6,3.122,3.136,3.119,3.133,18
20171101|2017-06-06 07:00,6,3.138,3.148,3.134,3.148,28
20171101|2017-06-06 07:30,6,3.142,3.16,3.141,3.157,115
20171101|2017-06-06 08:00,6,3.155,3.157,3.144,3.15,85
20171101|2017-06-06 08:30,6,3.146,3.159,3.143,3.145,71
20171101|2017-06-06 09:00,6,3.145,3.149,3.138,3.149,80
20171101|2017-06-06 09:30,6,3.147,3.148,3.134,3.134,47
20171101|2017-06-06 10:00,6,3.134,3.138,3.125,3.129,50
20171101|2017-06-06 10:30,6,3.132,3.133,3.125,3.127,17
20171101|2017-06-06 11:00,6,3.127,3.137,3.126,3.132,61
20171101|2017-06-06 11:30,6,3.132,3.154,3.129,3.154,68
20171101|2017-06-06 12:00,6,3.155,3.155,3.145,3.146,26
20171101|2017-06-06 12:30,6,3.145,3.155,3.145,3.147,118
20171101|2017-06-06 13:00,6,3.148,3.152,3.144,3.145,69
20171101|2017-06-06 13:30,6,3.146,3.149,3.139,3.144,41
20171101|2017-06-06 14:00,6,3.146,3.151,3.146,3.148,21
20171101|2017-06-06 14:30,6,3.15,3.153,3.147,3.149,47
20171101|2017-06-06 15:00,6,3.15,3.155,3.15,3.154,105
20171101|2017-06-06 15:30,6,3.156,3.164,3.155,3.162,22
20171101|2017-06-06 17:00,7,3.165,3.167,3.161,3.161,4
20171101|2017-06-06 17:30,7,3.162,3.162,3.161,3.161,3
20171101|2017-06-06 19:00,7,3.163,3.163,3.163,3.163,1
20171101|2017-06-06 19:30,7,3.163,3.174,3.163,3.174,5
20171101|2017-06-06 20:00,7,3.174,3.174,3.174,3.174,1
20171101|2017-06-06 21:30,7,3.173,3.173,3.173,3.173,1
20171101|2017-06-06 22:00,7,3.173,3.173,3.173,3.173,1
20171101|2017-06-06 22:30,7,3.172,3.172,3.172,3.172,1
20171101|2017-06-06 23:00,7,3.172,3.172,3.172,3.172,1
20171101|2017-06-06 23:30,7,3.171,3.171,3.171,3.171,1
20171101|2017-06-07 00:00,7,3.171,3.171,3.163,3.166,6
20171101|2017-06-07 00:30,7,3.165,3.167,3.165,3.166,20
20171101|2017-06-07 01:00,7,3.165,3.165,3.165,3.165,1
20171101|2017-06-07 01:30,7,3.161,3.162,3.161,3.162,3
20171101|2017-06-07 02:00,7,3.157,3.163,3.157,3.16,14
20171101|2017-06-07 02:30,7,3.161,3.168,3.159,3.168,8
20171101|2017-06-07 03:00,7,3.167,3.169,3.167,3.168,4
20171101|2017-06-07 03:30,7,3.165,3.177,3.165,3.177,7
20171101|2017-06-07 04:00,7,3.179,3.183,3.174,3.183,18
20171101|2017-06-07 04:30,7,3.189,3.189,3.183,3.183,8
20171101|2017-06-07 05:00,7,3.183,3.185,3.18,3.184,5
20171101|2017-06-07 05:30,7,3.184,3.188,3.181,3.182,15
20171101|2017-06-07 06:00,7,3.186,3.191,3.184,3.184,8
20171101|2017-06-07 06:30,7,3.187,3.192,3.178,3.178,8
20171101|2017-06-07 07:00,7,3.175,3.175,3.163,3.17,39
20171101|2017-06-07 07:30,7,3.171,3.186,3.168,3.184,47
20171101|2017-06-07 08:00,7,3.186,3.187,3.176,3.184,101
20171101|2017-06-07 08:30,7,3.184,3.184,3.165,3.172,47
20171101|2017-06-07 09:00,7,3.17,3.171,3.154,3.166,356
20171101|2017-06-07 09:30,7,3.164,3.164,3.138,3.149,157
20171101|2017-06-07 10:00,7,3.15,3.154,3.146,3.148,53
20171101|2017-06-07 10:30,7,3.148,3.159,3.148,3.154,16
20171101|2017-06-07 11:00,7,3.156,3.162,3.148,3.148,39
20171101|2017-06-07 11:30,7,3.148,3.154,3.146,3.154,15
20171101|2017-06-07 12:00,7,3.154,3.156,3.146,3.149,29
20171101|2017-06-07 12:30,7,3.148,3.155,3.147,3.151,48
20171101|2017-06-07 13:00,7,3.149,3.149,3.136,3.137,153
20171101|2017-06-07 13:30,7,3.138,3.138,3.132,3.133,41
20171101|2017-06-07 14:00,7,3.133,3.135,3.129,3.131,11
20171101|2017-06-07 14:30,7,3.132,3.137,3.131,3.136,17
20171101|2017-06-07 15:00,7,3.135,3.138,3.135,3.135,18
20171101|2017-06-07 15:30,7,3.134,3.135,3.134,3.135,10
20171101|2017-06-07 17:00,8,3.135,3.135,3.134,3.134,3
20171101|2017-06-07 17:30,8,3.135,3.135,3.135,3.135,1
20171101|2017-06-07 19:00,8,3.138,3.138,3.138,3.138,1
20171101|2017-06-07 19:30,8,3.139,3.139,3.139,3.139,5
20171101|2017-06-07 20:00,8,3.137,3.137,3.137,3.137,1
20171101|2017-06-07 20:30,8,3.135,3.135,3.131,3.131,3
20171101|2017-06-07 21:00,8,3.128,3.128,3.126,3.127,5
20171101|2017-06-07 21:30,8,3.13,3.13,3.127,3.127,3
20171101|2017-06-07 23:30,8,3.133,3.133,3.133,3.133,2
20171101|2017-06-08 00:30,8,3.13,3.13,3.122,3.128,12
20171101|2017-06-08 01:00,8,3.129,3.129,3.129,3.129,1
20171101|2017-06-08 02:00,8,3.131,3.136,3.131,3.136,7
20171101|2017-06-08 02:30,8,3.14,3.146,3.14,3.146,6
20171101|2017-06-08 03:00,8,3.147,3.153,3.147,3.15,6
20171101|2017-06-08 03:30,8,3.15,3.15,3.15,3.15,2
20171101|2017-06-08 04:30,8,3.147,3.152,3.146,3.152,8
20171101|2017-06-08 05:00,8,3.153,3.159,3.153,3.156,6
20171101|2017-06-08 05:30,8,3.149,3.153,3.149,3.153,3
20171101|2017-06-08 06:00,8,3.155,3.158,3.146,3.151,10
20171101|2017-06-08 06:30,8,3.152,3.152,3.142,3.143,10
20171101|2017-06-08 07:00,8,3.151,3.151,3.134,3.138,43
20171101|2017-06-08 07:30,8,3.137,3.139,3.132,3.138,47
20171101|2017-06-08 08:00,8,3.137,3.151,3.137,3.15,65
20171101|2017-06-08 08:30,8,3.15,3.15,3.133,3.138,119
20171101|2017-06-08 09:00,8,3.134,3.134,3.124,3.13,106
20171101|2017-06-08 09:30,8,3.126,3.158,3.101,3.145,374
20171101|2017-06-08 10:00,8,3.144,3.151,3.138,3.138,62
20171101|2017-06-08 10:30,8,3.135,3.17,3.134,3.166,61
20171101|2017-06-08 11:00,8,3.166,3.181,3.163,3.17,89
20171101|2017-06-08 11:30,8,3.171,3.172,3.159,3.165,51
20171101|2017-06-08 12:00,8,3.168,3.168,3.155,3.159,25
20171101|2017-06-08 12:30,8,3.165,3.171,3.158,3.158,27
20171101|2017-06-08 13:00,8,3.157,3.157,3.144,3.149,133
20171101|2017-06-08 13:30,8,3.148,3.148,3.146,3.146,81
20171101|2017-06-08 14:00,8,3.149,3.149,3.144,3.146,29
20171101|2017-06-08 14:30,8,3.146,3.146,3.145,3.145,6
20171101|2017-06-08 15:00,8,3.146,3.154,3.146,3.154,41
20171101|2017-06-08 15:30,8,3.153,3.154,3.153,3.154,3
20171101|2017-06-08 17:00,9,3.148,3.148,3.148,3.148,1
20171101|2017-06-08 17:30,9,3.154,3.154,3.154,3.154,1
20171101|2017-06-08 19:30,9,3.158,3.161,3.158,3.161,3
20171101|2017-06-08 20:00,9,3.161,3.161,3.161,3.161,2
20171101|2017-06-08 21:00,9,3.16,3.162,3.16,3.162,5
20171101|2017-06-09 03:00,9,3.17,3.17,3.168,3.168,3
20171101|2017-06-09 03:30,9,3.167,3.167,3.167,3.167,1
20171101|2017-06-09 04:00,9,3.163,3.163,3.163,3.163,1
20171101|2017-06-09 04:30,9,3.169,3.176,3.169,3.176,9
20171101|2017-06-09 05:00,9,3.171,3.172,3.164,3.172,11
20171101|2017-06-09 06:00,9,3.166,3.169,3.166,3.166,7
20171101|2017-06-09 06:30,9,3.17,3.173,3.17,3.173,2
20171101|2017-06-09 07:00,9,3.17,3.171,3.156,3.159,31
20171101|2017-06-09 07:30,9,3.158,3.168,3.158,3.16,28
20171101|2017-06-09 08:00,9,3.16,3.172,3.153,3.157,98
20171101|2017-06-09 08:30,9,3.159,3.16,3.15,3.16,117
20171101|2017-06-09 09:00,9,3.159,3.165,3.155,3.163,145
20171101|2017-06-09 09:30,9,3.163,3.164,3.151,3.156,21
20171101|2017-06-09 10:00,9,3.157,3.16,3.156,3.159,27
20171101|2017-06-09 10:30,9,3.159,3.165,3.155,3.165,23
20171101|2017-06-09 11:00,9,3.167,3.167,3.16,3.162,24
20171101|2017-06-09 11:30,9,3.161,3.166,3.159,3.161,23
20171101|2017-06-09 12:00,9,3.161,3.163,3.156,3.156,11
20171101|2017-06-09 12:30,9,3.157,3.16,3.155,3.16,9
20171101|2017-06-09 13:00,9,3.156,3.164,3.15,3.152,327
20171101|2017-06-09 13:30,9,3.152,3.155,3.148,3.151,238
20171101|2017-06-09 14:00,9,3.144,3.146,3.143,3.144,20
20171101|2017-06-09 14:30,9,3.145,3.151,3.145,3.151,19
20171101|2017-06-09 15:00,9,3.152,3.152,3.149,3.15,4
20171101|2017-06-09 15:30,9,3.15,3.153,3.15,3.153,14
20171101|2017-06-11 17:00,12,3.141,3.141,3.132,3.14,66
20171101|2017-06-11 17:30,12,3.138,3.138,3.138,3.138,2
20171101|2017-06-11 18:00,12,3.138,3.138,3.129,3.133,7
20171101|2017-06-11 20:30,12,3.135,3.135,3.135,3.135,1
20171101|2017-06-11 21:30,12,3.133,3.133,3.133,3.133,1
20171101|2017-06-12 02:00,12,3.135,3.135,3.135,3.135,2
20171101|2017-06-12 02:30,12,3.134,3.134,3.133,3.134,5
20171101|2017-06-12 03:00,12,3.137,3.137,3.136,3.136,2
20171101|2017-06-12 03:30,12,3.133,3.133,3.133,3.133,1
20171101|2017-06-12 04:00,12,3.131,3.134,3.131,3.132,9
20171101|2017-06-12 04:30,12,3.132,3.151,3.132,3.151,19
20171101|2017-06-12 05:00,12,3.149,3.168,3.149,3.16,32
20171101|2017-06-12 05:30,12,3.158,3.163,3.158,3.163,7
20171101|2017-06-12 06:00,12,3.165,3.165,3.157,3.16,13
20171101|2017-06-12 06:30,12,3.166,3.181,3.166,3.173,18
20171101|2017-06-12 07:00,12,3.172,3.177,3.164,3.172,35
20171101|2017-06-12 07:30,12,3.172,3.192,3.171,3.187,107
20171101|2017-06-12 08:00,12,3.188,3.188,3.173,3.173,46
20171101|2017-06-12 08:30,12,3.173,3.177,3.157,3.163,136
20171101|2017-06-12 09:00,12,3.162,3.17,3.155,3.158,48
20171101|2017-06-12 09:30,12,3.159,3.163,3.148,3.16,118
20171101|2017-06-12 10:00,12,3.161,3.162,3.148,3.151,106
20171101|2017-06-12 10:30,12,3.154,3.157,3.147,3.148,45
20171101|2017-06-12 11:00,12,3.144,3.146,3.141,3.146,66
20171101|2017-06-12 11:30,12,3.147,3.147,3.135,3.136,78
20171101|2017-06-12 12:00,12,3.137,3.142,3.13,3.135,45
20171101|2017-06-12 12:30,12,3.132,3.139,3.132,3.137,32
20171101|2017-06-12 13:00,12,3.139,3.142,3.129,3.129,329
20171101|2017-06-12 13:30,12,3.13,3.132,3.122,3.124,29
20171101|2017-06-12 14:00,12,3.122,3.125,3.122,3.125,7
20171101|2017-06-12 14:30,12,3.126,3.126,3.115,3.119,45
20171101|2017-06-12 15:00,12,3.116,3.116,3.116,3.116,10
20171101|2017-06-12 15:30,12,3.116,3.117,3.116,3.117,2
20171101|2017-06-12 17:00,13,3.124,3.124,3.124,3.124,2
20171101|2017-06-12 17:30,13,3.124,3.125,3.124,3.125,2
20171101|2017-06-12 18:00,13,3.125,3.125,3.124,3.125,3
20171101|2017-06-12 18:30,13,3.127,3.127,3.127,3.127,1
20171101|2017-06-12 19:30,13,3.126,3.126,3.126,3.126,1
20171101|2017-06-12 20:30,13,3.122,3.122,3.122,3.122,1
20171101|2017-06-12 21:30,13,3.126,3.126,3.126,3.126,1
20171101|2017-06-12 23:00,13,3.128,3.128,3.128,3.128,1
20171101|2017-06-12 23:30,13,3.123,3.128,3.123,3.128,2
20171101|2017-06-13 00:00,13,3.126,3.126,3.125,3.125,2
20171101|2017-06-13 02:00,13,3.13,3.145,3.13,3.145,6
20171101|2017-06-13 02:30,13,3.141,3.141,3.135,3.135,3
20171101|2017-06-13 03:00,13,3.134,3.137,3.129,3.137,6
20171101|2017-06-13 03:30,13,3.132,3.136,3.132,3.136,5
20171101|2017-06-13 04:30,13,3.138,3.142,3.138,3.142,5
20171101|2017-06-13 05:00,13,3.142,3.148,3.142,3.148,3
20171101|2017-06-13 06:00,13,3.141,3.156,3.14,3.152,20
20171101|2017-06-13 06:30,13,3.156,3.156,3.152,3.155,27
20171101|2017-06-13 07:00,13,3.156,3.166,3.155,3.155,26
20171101|2017-06-13 07:30,13,3.153,3.153,3.135,3.142,80
20171101|2017-06-13 08:00,13,3.143,3.149,3.131,3.132,80
20171101|2017-06-13 08:30,13,3.131,3.131,3.078,3.09,331
20171101|2017-06-13 09:00,13,3.088,3.091,3.077,3.078,345
20171101|2017-06-13 09:30,13,3.08,3.087,3.074,3.076,166
20171101|2017-06-13 10:00,13,3.078,3.078,3.063,3.074,137
20171101|2017-06-13 10:30,13,3.075,3.098,3.074,3.093,96
20171101|2017-06-13 11:00,13,3.093,3.099,3.087,3.096,40
20171101|2017-06-13 11:30,13,3.094,3.096,3.084,3.091,73
20171101|2017-06-13 12:00,13,3.089,3.089,3.084,3.088,32
20171101|2017-06-13 12:30,13,3.088,3.089,3.079,3.079,27
20171101|2017-06-13 13:00,13,3.077,3.077,3.067,3.069,173
20171101|2017-06-13 13:30,13,3.069,3.069,3.063,3.069,67
20171101|2017-06-13 14:00,13,3.069,3.07,3.068,3.069,40
20171101|2017-06-13 14:30,13,3.069,3.071,3.067,3.068,19
20171101|2017-06-13 15:00,13,3.068,3.069,3.068,3.068,5
20171101|2017-06-13 15:30,13,3.071,3.071,3.067,3.067,9
20171101|2017-06-13 17:00,14,3.069,3.069,3.069,3.069,4
20171101|2017-06-13 18:30,14,3.069,3.073,3.069,3.073,11
20171101|2017-06-13 19:00,14,3.076,3.076,3.076,3.076,1
20171101|2017-06-13 19:30,14,3.078,3.078,3.076,3.078,4
20171101|2017-06-13 20:00,14,3.078,3.078,3.078,3.078,1
20171101|2017-06-13 22:00,14,3.078,3.078,3.078,3.078,1
20171101|2017-06-13 22:30,14,3.079,3.079,3.077,3.077,2
20171101|2017-06-14 01:30,14,3.076,3.076,3.076,3.076,1
20171101|2017-06-14 02:00,14,3.074,3.074,3.065,3.067,14
20171101|2017-06-14 02:30,14,3.067,3.067,3.066,3.066,3
20171101|2017-06-14 03:00,14,3.06,3.06,3.06,3.06,8
20171101|2017-06-14 03:30,14,3.06,3.065,3.06,3.065,5
20171101|2017-06-14 04:00,14,3.065,3.065,3.048,3.054,62
20171101|2017-06-14 04:30,14,3.057,3.058,3.056,3.057,10
20171101|2017-06-14 05:00,14,3.053,3.053,3.045,3.045,10
20171101|2017-06-14 05:30,14,3.043,3.043,3.035,3.035,20
20171101|2017-06-14 06:00,14,3.036,3.036,3.032,3.034,41
20171101|2017-06-14 06:30,14,3.033,3.034,3.023,3.023,30
20171101|2017-06-14 07:00,14,3.026,3.055,3.026,3.048,65
20171101|2017-06-14 07:30,14,3.052,3.06,3.043,3.055,97
20171101|2017-06-14 08:00,14,3.061,3.076,3.03,3.043,203
20171101|2017-06-14 08:30,14,3.044,3.064,3.037,3.062,325
20171101|2017-06-14 09:00,14,3.064,3.085,3.058,3.081,87
20171101|2017-06-14 09:30,14,3.077,3.077,3.059,3.062,179
20171101|2017-06-14 10:00,14,3.059,3.066,3.053,3.056,114
20171101|2017-06-14 10:30,14,3.057,3.065,3.053,3.065,98
20171101|2017-06-14 11:00,14,3.063,3.063,3.054,3.054,35
20171101|2017-06-14 11:30,14,3.055,3.057,3.036,3.042,190
20171101|2017-06-14 12:00,14,3.044,3.044,3.036,3.038,19
20171101|2017-06-14 12:30,14,3.037,3.048,3.033,3.048,48
20171101|2017-06-14 13:00,14,3.046,3.046,3.035,3.036,132
20171101|2017-06-14 13:30,14,3.035,3.042,3.035,3.042,42
20171101|2017-06-14 14:00,14,3.041,3.045,3.037,3.038,23
20171101|2017-06-14 14:30,14,3.035,3.037,3.035,3.036,10
20171101|2017-06-14 15:00,14,3.034,3.04,3.034,3.038,45
20171101|2017-06-14 15:30,14,3.04,3.041,3.039,3.041,4
20171101|2017-06-14 17:00,15,3.045,3.047,3.045,3.047,5
20171101|2017-06-14 19:00,15,3.041,3.041,3.04,3.04,2
20171101|2017-06-15 00:00,15,3.045,3.045,3.045,3.045,2
20171101|2017-06-15 02:00,15,3.043,3.043,3.036,3.037,4
20171101|2017-06-15 02:30,15,3.034,3.034,3.034,3.034,2
20171101|2017-06-15 03:00,15,3.041,3.042,3.041,3.042,3
20171101|2017-06-15 04:30,15,3.042,3.045,3.042,3.045,3
20171101|2017-06-15 05:00,15,3.05,3.05,3.046,3.046,2
20171101|2017-06-15 05:30,15,3.043,3.043,3.033,3.033,5
20171101|2017-06-15 06:00,15,3.037,3.043,3.033,3.034,10
20171101|2017-06-15 06:30,15,3.042,3.042,3.042,3.042,1
20171101|2017-06-15 07:00,15,3.041,3.041,3.028,3.029,16
20171101|2017-06-15 07:30,15,3.031,3.041,3.031,3.041,90
20171101|2017-06-15 08:00,15,3.04,3.04,3.03,3.038,425
20171101|2017-06-15 08:30,15,3.034,3.037,3.029,3.037,63
20171101|2017-06-15 09:00,15,3.036,3.046,3.034,3.042,179
20171101|2017-06-15 09:30,15,3.044,3.123,3.044,3.123,362
20171101|2017-06-15 10:00,15,3.123,3.132,3.115,3.13,90
20171101|2017-06-15 10:30,15,3.132,3.153,3.132,3.142,84
20171101|2017-06-15 11:00,15,3.144,3.145,3.132,3.135,51
20171101|2017-06-15 11:30,15,3.139,3.143,3.135,3.143,44
20171101|2017-06-15 12:00,15,3.139,3.143,3.135,3.135,12
20171101|2017-06-15 12:30,15,3.142,3.149,3.14,3.149,53
20171101|2017-06-15 13:00,15,3.151,3.155,3.147,3.15,138
20171101|2017-06-15 13:30,15,3.149,3.149,3.144,3.145,49
20171101|2017-06-15 14:00,15,3.145,3.147,3.145,3.145,31
20171101|2017-06-15 14:30,15,3.148,3.149,3.143,3.147,21
20171101|2017-06-15 15:00,15,3.145,3.145,3.139,3.14,13
20171101|2017-06-15 15:30,15,3.141,3.142,3.14,3.141,21
20171101|2017-06-15 18:30,16,3.143,3.151,3.143,3.151,5
20171101|2017-06-15 19:00,16,3.149,3.152,3.149,3.152,2
20171101|2017-06-15 19:30,16,3.151,3.151,3.145,3.145,6
20171101|2017-06-15 20:30,16,3.149,3.149,3.149,3.149,1
20171101|2017-06-15 21:00,16,3.158,3.158,3.158,3.158,1
20171101|2017-06-15 21:30,16,3.155,3.156,3.155,3.156,10
20171101|2017-06-15 23:00,16,3.15,3.15,3.15,3.15,1
20171101|2017-06-15 23:30,16,3.154,3.155,3.154,3.155,2
20171101|2017-06-16 00:00,16,3.155,3.155,3.155,3.155,1
20171101|2017-06-16 00:30,16,3.153,3.153,3.153,3.153,1
20171101|2017-06-16 01:30,16,3.151,3.151,3.151,3.151,1
20171101|2017-06-16 02:00,16,3.158,3.162,3.158,3.162,2
20171101|2017-06-16 02:30,16,3.17,3.172,3.169,3.172,6
20171101|2017-06-16 03:00,16,3.167,3.167,3.167,3.167,1
20171101|2017-06-16 03:30,16,3.169,3.169,3.166,3.166,2
20171101|2017-06-16 04:00,16,3.163,3.163,3.15,3.15,6
20171101|2017-06-16 04:30,16,3.146,3.148,3.144,3.148,11
20171101|2017-06-16 05:00,16,3.149,3.149,3.133,3.133,16
20171101|2017-06-16 05:30,16,3.14,3.14,3.14,3.14,1
20171101|2017-06-16 06:00,16,3.14,3.14,3.135,3.135,4
20171101|2017-06-16 06:30,16,3.137,3.155,3.137,3.148,11
20171101|2017-06-16 07:00,16,3.149,3.153,3.144,3.145,16
20171101|2017-06-16 07:30,16,3.149,3.149,3.139,3.146,31
20171101|2017-06-16 08:00,16,3.148,3.156,3.134,3.141,96
20171101|2017-06-16 08:30,16,3.136,3.14,3.129,3.133,56
20171101|2017-06-16 09:00,16,3.134,3.152,3.131,3.148,196
20171101|2017-06-16 09:30,16,3.151,3.157,3.145,3.146,77
20171101|2017-06-16 10:00,16,3.146,3.151,3.143,3.149,111
20171101|2017-06-16 10:30,16,3.151,3.151,3.144,3.149,214
20171101|2017-06-16 11:00,16,3.149,3.149,3.144,3.148,84
20171101|2017-06-16 11:30,16,3.147,3.148,3.142,3.145,54
20171101|2017-06-16 12:00,16,3.144,3.149,3.142,3.142,48
20171101|2017-06-16 12:30,16,3.142,3.144,3.141,3.143,45
20171101|2017-06-16 13:00,16,3.142,3.145,3.134,3.134,266
20171101|2017-06-16 13:30,16,3.134,3.135,3.129,3.129,89
20171101|2017-06-16 14:00,16,3.129,3.131,3.129,3.131,22
20171101|2017-06-16 14:30,16,3.129,3.131,3.124,3.125,104
20171101|2017-06-16 15:00,16,3.128,3.129,3.126,3.129,10
20171101|2017-06-16 15:30,16,3.128,3.128,3.127,3.127,3
20171101|2017-06-18 17:00,19,3.07,3.07,3.06,3.062,7
20171101|2017-06-18 17:30,19,3.063,3.063,3.063,3.063,1
20171101|2017-06-18 18:30,19,3.064,3.064,3.064,3.064,1
20171101|2017-06-18 19:00,19,3.066,3.066,3.066,3.066,1
20171101|2017-06-18 20:00,19,3.063,3.063,3.063,3.063,1
20171101|2017-06-18 23:30,19,3.067,3.067,3.066,3.066,5
20171101|2017-06-19 02:00,19,3.069,3.071,3.068,3.068,4
20171101|2017-06-19 02:30,19,3.072,3.072,3.071,3.071,3
20171101|2017-06-19 03:00,19,3.068,3.068,3.065,3.065,4
20171101|2017-06-19 03:30,19,3.064,3.064,3.064,3.064,1
20171101|2017-06-19 04:30,19,3.07,3.07,3.05,3.054,6
20171101|2017-06-19 05:00,19,3.053,3.053,3.045,3.045,6
20171101|2017-06-19 05:30,19,3.048,3.05,3.035,3.045,108
20171101|2017-06-19 06:00,19,3.045,3.045,3.006,3.01,85
20171101|2017-06-19 06:30,19,3.019,3.021,3.013,3.02,22
20171101|2017-06-19 07:00,19,3.018,3.021,3.006,3.012,46
20171101|2017-06-19 07:30,19,3.013,3.013,2.995,2.996,59
20171101|2017-06-19 08:00,19,2.996,3.014,2.99,3.011,119
20171101|2017-06-19 08:30,19,3.013,3.023,3.008,3.014,99
20171101|2017-06-19 09:00,19,3.019,3.021,3.014,3.021,28
20171101|2017-06-19 09:30,19,3.018,3.018,3.007,3.008,90
20171101|2017-06-19 10:00,19,3.009,3.016,3.009,3.015,123
20171101|2017-06-19 10:30,19,3.017,3.019,3.009,3.01,60
20171101|2017-06-19 11:00,19,3.01,3.019,3.01,3.019,97
20171101|2017-06-19 11:30,19,3.017,3.028,3.016,3.025,80
20171101|2017-06-19 12:00,19,3.029,3.032,3.023,3.026,78
20171101|2017-06-19 12:30,19,3.025,3.026,3.019,3.024,69
20171101|2017-06-19 13:00,19,3.022,3.022,3.005,3.006,282
20171101|2017-06-19 13:30,19,3.007,3.009,3.004,3.009,46
20171101|2017-06-19 14:00,19,3.009,3.01,3.008,3.01,32
20171101|2017-06-19 14:30,19,3.01,3.011,3.01,3.01,10
20171101|2017-06-19 15:00,19,3.01,3.01,3.008,3.009,12
20171101|2017-06-19 15:30,19,3.01,3.01,3.009,3.009,3
20171101|2017-06-19 17:00,20,3.012,3.015,3.012,3.014,4
20171101|2017-06-19 18:30,20,3.014,3.014,3.014,3.014,1
20171101|2017-06-19 19:00,20,3.018,3.018,3.014,3.016,10
20171101|2017-06-19 20:00,20,3.013,3.013,3.008,3.008,25
20171101|2017-06-20 01:30,20,3.021,3.021,3.021,3.021,3
20171101|2017-06-20 02:00,20,3.02,3.02,3.02,3.02,1
20171101|2017-06-20 02:30,20,3.024,3.024,3.021,3.021,2
20171101|2017-06-20 03:00,20,3.027,3.027,3.027,3.027,1
20171101|2017-06-20 03:30,20,3.02,3.02,3.02,3.02,2
20171101|2017-06-20 04:00,20,3.017,3.017,3.014,3.014,3
20171101|2017-06-20 04:30,20,3.019,3.019,3.014,3.014,2
20171101|2017-06-20 05:00,20,3.019,3.019,3.001,3.001,21
20171101|2017-06-20 05:30,20,3.001,3.001,3.001,3.001,1
20171101|2017-06-20 06:00,20,3.012,3.015,3.012,3.014,11
20171101|2017-06-20 06:30,20,3.016,3.02,3.006,3.008,33
20171101|2017-06-20 07:00,20,3.006,3.023,3.006,3.018,35
20171101|2017-06-20 07:30,20,3.019,3.021,3.014,3.018,22
20171101|2017-06-20 08:00,20,3.02,3.02,2.998,3.007,114
20171101|2017-06-20 08:30,20,3.007,3.013,3.003,3.012,84
20171101|2017-06-20 09:00,20,3.007,3.014,3.007,3.008,36
20171101|2017-06-20 09:30,20,3.008,3.008,3.003,3.003,152
20171101|2017-06-20 10:00,20,3.004,3.01,3.004,3.01,126
20171101|2017-06-20 10:30,20,3.011,3.013,3.01,3.011,47
20171101|2017-06-20 11:00,20,3.01,3.015,3.01,3.015,117
20171101|2017-06-20 11:30,20,3.016,3.022,3.016,3.019,87
20171101|2017-06-20 12:00,20,3.016,3.021,3.016,3.019,73
20171101|2017-06-20 12:30,20,3.023,3.026,3.019,3.022,106
20171101|2017-06-20 13:00,20,3.021,3.024,3.018,3.022,104
20171101|2017-06-20 13:30,20,3.021,3.021,3.018,3.02,41
20171101|2017-06-20 14:00,20,3.019,3.022,3.018,3.022,26
20171101|2017-06-20 14:30,20,3.02,3.02,3.016,3.016,64
20171101|2017-06-20 15:00,20,3.016,3.016,3.014,3.014,7
20171101|2017-06-20 15:30,20,3.016,3.016,3.015,3.015,8
20171101|2017-06-20 17:00,21,3.011,3.011,3.011,3.011,1
20171101|2017-06-20 17:30,21,3.012,3.012,3.012,3.012,1
20171101|2017-06-20 18:00,21,3.014,3.014,3.014,3.014,1
20171101|2017-06-20 19:00,21,3.014,3.014,3.014,3.014,3
20171101|2017-06-20 19:30,21,3.014,3.014,3.014,3.014,1
20171101|2017-06-20 21:30,21,3.013,3.013,3.013,3.013,1
20171101|2017-06-20 22:30,21,3.011,3.011,3.011,3.011,1
20171101|2017-06-20 23:00,21,3.01,3.01,3.009,3.009,2
20171101|2017-06-21 02:00,21,3.011,3.012,3.011,3.012,2
20171101|2017-06-21 03:00,21,3.014,3.014,3.014,3.014,1
20171101|2017-06-21 03:30,21,3.017,3.017,3.017,3.017,2
20171101|2017-06-21 04:00,21,3.015,3.015,3.014,3.014,2
20171101|2017-06-21 05:00,21,3.025,3.039,3.025,3.038,20
20171101|2017-06-21 05:30,21,3.038,3.044,3.037,3.044,10
20171101|2017-06-21 06:00,21,3.042,3.05,3.042,3.047,8
20171101|2017-06-21 06:30,21,3.048,3.054,3.042,3.054,12
20171101|2017-06-21 07:00,21,3.048,3.048,3.037,3.043,27
20171101|2017-06-21 07:30,21,3.037,3.041,3.035,3.04,15
20171101|2017-06-21 08:00,21,3.042,3.044,3.035,3.038,30
20171101|2017-06-21 08:30,21,3.039,3.05,3.037,3.044,198
20171101|2017-06-21 09:00,21,3.044,3.05,3.043,3.045,50
20171101|2017-06-21 09:30,21,3.046,3.048,3.041,3.044,61
20171101|2017-06-21 10:00,21,3.043,3.044,3.039,3.04,132
20171101|2017-06-21 10:30,21,3.04,3.04,3.034,3.038,385
20171101|2017-06-21 11:00,21,3.037,3.037,3.032,3.033,20
20171101|2017-06-21 11:30,21,3.032,3.032,3.018,3.023,49
20171101|2017-06-21 12:00,21,3.022,3.022,3.016,3.016,60
20171101|2017-06-21 12:30,21,3.015,3.015,3.001,3.006,248
20171101|2017-06-21 13:00,21,3.008,3.019,3.007,3.017,195
20171101|2017-06-21 13:30,21,3.015,3.017,3.011,3.015,53
20171101|2017-06-21 14:00,21,3.015,3.016,3.015,3.016,18
20171101|2017-06-21 14:30,21,3.016,3.016,3.015,3.016,9
20171101|2017-06-21 15:00,21,3.018,3.021,3.018,3.021,70
20171101|2017-06-21 15:30,21,3.021,3.021,3.02,3.02,10
20171101|2017-06-21 17:00,22,3.022,3.022,3.022,3.022,1
20171101|2017-06-21 18:00,22,3.017,3.017,3.012,3.012,4
20171101|2017-06-21 19:30,22,3.016,3.016,3.016,3.016,2
20171101|2017-06-21 20:30,22,3.019,3.019,3.019,3.019,1
20171101|2017-06-21 22:00,22,3.019,3.019,3.019,3.019,2
20171101|2017-06-21 23:00,22,3.02,3.02,3.02,3.02,3
20171101|2017-06-21 23:30,22,3.02,3.02,3.02,3.02,1
20171101|2017-06-22 01:00,22,3.019,3.019,3.019,3.019,5
20171101|2017-06-22 02:00,22,3.022,3.029,3.022,3.028,5
20171101|2017-06-22 02:30,22,3.026,3.026,3.026,3.026,1
20171101|2017-06-22 03:00,22,3.032,3.035,3.032,3.035,4
20171101|2017-06-22 03:30,22,3.034,3.034,3.034,3.034,1
20171101|2017-06-22 04:30,22,3.042,3.042,3.037,3.039,5
20171101|2017-06-22 05:00,22,3.031,3.031,3.021,3.021,5
20171101|2017-06-22 06:00,22,3.026,3.028,3.022,3.027,5
20171101|2017-06-22 06:30,22,3.031,3.036,3.031,3.034,8
20171101|2017-06-22 07:00,22,3.033,3.035,3.033,3.034,9
20171101|2017-06-22 07:30,22,3.031,3.032,3.025,3.032,14
20171101|2017-06-22 08:00,22,3.025,3.034,3.018,3.027,150
20171101|2017-06-22 08:30,22,3.021,3.021,3.013,3.019,118
20171101|2017-06-22 09:00,22,3.02,3.033,3.012,3.033,132
20171101|2017-06-22 09:30,22,3.032,3.068,2.977,3.043,372
20171101|2017-06-22 10:00,22,3.045,3.048,3.041,3.043,33
20171101|2017-06-22 10:30,22,3.041,3.044,3.036,3.039,97
20171101|2017-06-22 11:00,22,3.039,3.041,3.034,3.036,33
20171101|2017-06-22 11:30,22,3.039,3.044,3.034,3.034,21
20171101|2017-06-22 12:00,22,3.031,3.032,3.016,3.016,51
20171101|2017-06-22 12:30,22,3.017,3.02,3.016,3.02,110
20171101|2017-06-22 13:00,22,3.02,3.02,3.011,3.013,204
20171101|2017-06-22 13:30,22,3.012,3.017,3.012,3.017,176
20171101|2017-06-22 14:00,22,3.018,3.019,3.016,3.018,8
20171101|2017-06-22 14:30,22,3.019,3.019,3.017,3.017,9
20171101|2017-06-22 15:00,22,3.018,3.018,3.014,3.016,6
20171101|2017-06-22 15:30,22,3.016,3.016,3.015,3.015,5
20171101|2017-06-22 17:00,23,3.013,3.015,3.013,3.015,2
20171101|2017-06-22 20:00,23,3.022,3.022,3.022,3.022,1
20171101|2017-06-22 22:00,23,3.028,3.028,3.028,3.028,1
20171101|2017-06-23 01:00,23,3.023,3.023,3.023,3.023,3
20171101|2017-06-23 02:00,23,3.027,3.027,3.027,3.027,1
20171101|2017-06-23 02:30,23,3.033,3.033,3.032,3.032,3
20171101|2017-06-23 03:30,23,3.024,3.024,3.021,3.021,2
20171101|2017-06-23 05:00,23,3.032,3.032,3.032,3.032,2
20171101|2017-06-23 05:30,23,3.036,3.036,3.036,3.036,1
20171101|2017-06-23 06:30,23,3.034,3.034,3.03,3.03,129
20171101|2017-06-23 07:00,23,3.028,3.034,3.027,3.028,42
20171101|2017-06-23 07:30,23,3.028,3.032,3.028,3.03,55
20171101|2017-06-23 08:00,23,3.029,3.042,3.026,3.037,139
20171101|2017-06-23 08:30,23,3.038,3.044,3.035,3.042,74
20171101|2017-06-23 09:00,23,3.045,3.053,3.041,3.048,234
20171101|2017-06-23 09:30,23,3.051,3.054,3.048,3.053,156
20171101|2017-06-23 10:00,23,3.052,3.052,3.05,3.052,19
20171101|2017-06-23 10:30,23,3.048,3.048,3.045,3.047,48
20171101|2017-06-23 11:00,23,3.048,3.048,3.042,3.045,178
20171101|2017-06-23 11:30,23,3.045,3.045,3.041,3.041,15
20171101|2017-06-23 12:00,23,3.042,3.044,3.04,3.044,7
20171101|2017-06-23 12:30,23,3.047,3.048,3.045,3.048,8
20171101|2017-06-23 13:00,23,3.045,3.048,3.041,3.046,125
20171101|2017-06-23 13:30,23,3.046,3.049,3.044,3.044,33
20171101|2017-06-23 14:00,23,3.049,3.049,3.044,3.044,93
20171101|2017-06-23 14:30,23,3.047,3.048,3.045,3.045,11
20171101|2017-06-23 15:00,23,3.046,3.046,3.042,3.042,5
20171101|2017-06-23 15:30,23,3.043,3.045,3.043,3.043,4
20171101|2017-06-25 17:00,26,3.088,3.109,3.088,3.096,25
20171101|2017-06-25 17:30,26,3.099,3.109,3.099,3.109,13
20171101|2017-06-25 18:00,26,3.113,3.113,3.108,3.109,4
20171101|2017-06-25 18:30,26,3.109,3.109,3.108,3.108,2
20171101|2017-06-25 19:30,26,3.107,3.107,3.107,3.107,2
20171101|2017-06-25 20:00,26,3.106,3.106,3.106,3.106,2
20171101|2017-06-25 20:30,26,3.105,3.105,3.105,3.105,1
20171101|2017-06-25 21:00,26,3.105,3.105,3.105,3.105,2
20171101|2017-06-25 21:30,26,3.105,3.105,3.105,3.105,2
20171101|2017-06-25 22:30,26,3.105,3.106,3.105,3.106,11
20171101|2017-06-25 23:30,26,3.104,3.104,3.104,3.104,1
20171101|2017-06-26 00:30,26,3.104,3.104,3.104,3.104,1
20171101|2017-06-26 02:00,26,3.099,3.099,3.098,3.098,5
20171101|2017-06-26 02:30,26,3.098,3.098,3.098,3.098,1
20171101|2017-06-26 04:00,26,3.1,3.1,3.1,3.1,1
20171101|2017-06-26 04:30,26,3.096,3.096,3.089,3.089,8
20171101|2017-06-26 05:00,26,3.089,3.089,3.089,3.089,5
20171101|2017-06-26 05:30,26,3.094,3.094,3.093,3.093,2
20171101|2017-06-26 06:00,26,3.093,3.1,3.093,3.097,8
20171101|2017-06-26 06:30,26,3.097,3.097,3.089,3.092,4
20171101|2017-06-26 07:00,26,3.09,3.093,3.087,3.092,15
20171101|2017-06-26 07:30,26,3.09,3.1,3.088,3.093,50
20171101|2017-06-26 08:00,26,3.094,3.127,3.092,3.124,376
20171101|2017-06-26 08:30,26,3.124,3.127,3.115,3.116,258
20171101|2017-06-26 09:00,26,3.117,3.121,3.112,3.121,129
20171101|2017-06-26 09:30,26,3.121,3.121,3.116,3.121,95
20171101|2017-06-26 10:00,26,3.121,3.123,3.116,3.116,71
20171101|2017-06-26 10:30,26,3.117,3.118,3.113,3.113,152
20171101|2017-06-26 11:00,26,3.113,3.115,3.106,3.115,283
20171101|2017-06-26 11:30,26,3.116,3.13,3.116,3.124,296
20171101|2017-06-26 12:00,26,3.123,3.128,3.117,3.119,84
20171101|2017-06-26 12:30,26,3.12,3.124,3.12,3.124,41
20171101|2017-06-26 13:00,26,3.125,3.136,3.125,3.133,74
20171101|2017-06-26 13:30,26,3.133,3.136,3.132,3.135,139
20171101|2017-06-26 14:00,26,3.135,3.14,3.133,3.14,86
20171101|2017-06-26 14:30,26,3.14,3.151,3.137,3.142,131
20171101|2017-06-26 15:00,26,3.138,3.138,3.138,3.138,1
20171101|2017-06-26 15:30,26,3.148,3.148,3.146,3.146,2
20171101|2017-06-26 17:00,27,3.146,3.146,3.142,3.142,3
20171101|2017-06-26 18:00,27,3.14,3.14,3.14,3.14,1
20171101|2017-06-26 18:30,27,3.136,3.138,3.136,3.138,3
20171101|2017-06-26 19:00,27,3.14,3.14,3.136,3.136,4
20171101|2017-06-26 19:30,27,3.134,3.134,3.133,3.133,2
20171101|2017-06-26 20:00,27,3.137,3.138,3.137,3.138,2
20171101|2017-06-26 21:30,27,3.138,3.138,3.138,3.138,1
20171101|2017-06-26 22:30,27,3.138,3.143,3.138,3.143,8
20171101|2017-06-26 23:30,27,3.142,3.143,3.142,3.143,2
20171101|2017-06-27 00:30,27,3.148,3.155,3.148,3.155,9
20171101|2017-06-27 01:00,27,3.152,3.156,3.152,3.156,4
20171101|2017-06-27 01:30,27,3.156,3.156,3.154,3.154,5
20171101|2017-06-27 02:30,27,3.151,3.151,3.136,3.136,12
20171101|2017-06-27 03:00,27,3.145,3.151,3.143,3.148,8
20171101|2017-06-27 03:30,27,3.145,3.145,3.144,3.145,4
20171101|2017-06-27 05:00,27,3.149,3.149,3.143,3.143,3
20171101|2017-06-27 05:30,27,3.148,3.148,3.147,3.147,2
20171101|2017-06-27 06:00,27,3.147,3.153,3.146,3.146,6
20171101|2017-06-27 06:30,27,3.146,3.146,3.138,3.141,27
20171101|2017-06-27 07:00,27,3.14,3.142,3.131,3.141,35
20171101|2017-06-27 07:30,27,3.14,3.146,3.134,3.134,21
20171101|2017-06-27 08:00,27,3.132,3.141,3.126,3.13,150
20171101|2017-06-27 08:30,27,3.128,3.15,3.123,3.149,166
20171101|2017-06-27 09:00,27,3.148,3.157,3.143,3.144,143
20171101|2017-06-27 09:30,27,3.144,3.154,3.14,3.154,84
20171101|2017-06-27 10:00,27,3.153,3.156,3.15,3.153,65
20171101|2017-06-27 10:30,27,3.155,3.162,3.155,3.159,30
20171101|2017-06-27 11:00,27,3.162,3.164,3.159,3.16,49
20171101|2017-06-27 11:30,27,3.16,3.163,3.147,3.152,62
20171101|2017-06-27 12:00,27,3.152,3.152,3.143,3.149,69
20171101|2017-06-27 12:30,27,3.15,3.153,3.147,3.153,20
20171101|2017-06-27 13:00,27,3.157,3.157,3.145,3.15,348
20171101|2017-06-27 13:30,27,3.15,3.153,3.15,3.15,89
20171101|2017-06-27 14:00,27,3.149,3.149,3.143,3.144,77
20171101|2017-06-27 14:30,27,3.143,3.145,3.142,3.142,20
20171101|2017-06-27 15:00,27,3.141,3.145,3.141,3.142,8
20171101|2017-06-27 15:30,27,3.137,3.137,3.132,3.132,11
20171101|2017-06-27 17:00,28,3.137,3.137,3.137,3.137,1
20171101|2017-06-27 17:30,28,3.134,3.134,3.134,3.134,1
20171101|2017-06-27 18:00,28,3.138,3.139,3.138,3.139,2
20171101|2017-06-27 19:00,28,3.138,3.143,3.138,3.143,4
20171101|2017-06-27 19:30,28,3.143,3.143,3.143,3.143,1
20171101|2017-06-27 20:00,28,3.146,3.147,3.146,3.147,3
20171101|2017-06-27 21:30,28,3.147,3.15,3.147,3.15,2
20171101|2017-06-27 23:30,28,3.143,3.148,3.143,3.148,4
20171101|2017-06-28 01:30,28,3.142,3.142,3.142,3.142,1
20171101|2017-06-28 02:00,28,3.148,3.158,3.148,3.156,7
20171101|2017-06-28 02:30,28,3.155,3.155,3.15,3.152,90
20171101|2017-06-28 03:00,28,3.152,3.152,3.152,3.152,2
20171101|2017-06-28 03:30,28,3.155,3.155,3.155,3.155,1
20171101|2017-06-28 04:00,28,3.159,3.189,3.159,3.181,41
20171101|2017-06-28 04:30,28,3.185,3.186,3.185,3.186,2
20171101|2017-06-28 05:00,28,3.187,3.187,3.182,3.182,4
20171101|2017-06-28 05:30,28,3.181,3.182,3.178,3.178,8
20171101|2017-06-28 06:00,28,3.183,3.185,3.174,3.174,11
20171101|2017-06-28 06:30,28,3.178,3.187,3.178,3.183,33
20171101|2017-06-28 07:00,28,3.181,3.183,3.174,3.182,42
20171101|2017-06-28 07:30,28,3.185,3.19,3.176,3.176,139
20171101|2017-06-28 08:00,28,3.174,3.179,3.169,3.175,228
20171101|2017-06-28 08:30,28,3.175,3.182,3.174,3.182,487
20171101|2017-06-28 09:00,28,3.182,3.182,3.171,3.173,291
20171101|2017-06-28 09:30,28,3.178,3.187,3.176,3.186,355
20171101|2017-06-28 10:00,28,3.186,3.187,3.178,3.178,51
20171101|2017-06-28 10:30,28,3.182,3.182,3.177,3.179,123
20171101|2017-06-28 11:00,28,3.18,3.18,3.174,3.178,168
20171101|2017-06-28 11:30,28,3.177,3.181,3.173,3.178,139
20171101|2017-06-28 12:00,28,3.178,3.178,3.17,3.176,123
20171101|2017-06-28 12:30,28,3.175,3.181,3.164,3.181,170
20171101|2017-06-28 13:00,28,3.182,3.185,3.173,3.174,338
20171101|2017-06-28 13:30,28,3.172,3.174,3.164,3.164,99
20171101|2017-06-28 14:00,28,3.166,3.17,3.166,3.169,32
20171101|2017-06-28 14:30,28,3.169,3.169,3.165,3.167,20
20171101|2017-06-28 15:00,28,3.165,3.165,3.162,3.162,29
20171101|2017-06-28 15:30,28,3.163,3.165,3.163,3.165,5
20171101|2017-06-28 17:00,29,3.169,3.17,3.169,3.17,2
20171101|2017-06-28 17:30,29,3.166,3.166,3.166,3.166,1
20171101|2017-06-28 18:30,29,3.171,3.175,3.171,3.175,6
20171101|2017-06-28 19:00,29,3.175,3.175,3.175,3.175,1
20171101|2017-06-28 19:30,29,3.174,3.177,3.174,3.177,3
20171101|2017-06-28 20:00,29,3.176,3.176,3.174,3.175,9
20171101|2017-06-28 21:00,29,3.175,3.175,3.175,3.175,1
20171101|2017-06-28 22:00,29,3.172,3.172,3.172,3.172,2
20171101|2017-06-28 22:30,29,3.171,3.171,3.171,3.171,1
20171101|2017-06-29 00:00,29,3.171,3.171,3.171,3.171,1
20171101|2017-06-29 01:00,29,3.174,3.174,3.174,3.174,1
20171101|2017-06-29 02:00,29,3.175,3.181,3.174,3.178,4
20171101|2017-06-29 02:30,29,3.176,3.177,3.176,3.177,11
20171101|2017-06-29 03:00,29,3.179,3.183,3.179,3.183,5
20171101|2017-06-29 03:30,29,3.185,3.185,3.181,3.181,3
20171101|2017-06-29 04:00,29,3.181,3.181,3.181,3.181,3
20171101|2017-06-29 04:30,29,3.186,3.188,3.183,3.187,20
20171101|2017-06-29 05:00,29,3.185,3.187,3.185,3.186,6
20171101|2017-06-29 05:30,29,3.183,3.183,3.175,3.178,27
20171101|2017-06-29 06:00,29,3.18,3.18,3.179,3.179,28
20171101|2017-06-29 06:30,29,3.179,3.185,3.175,3.179,66
20171101|2017-06-29 07:00,29,3.178,3.181,3.171,3.171,90
20171101|2017-06-29 07:30,29,3.17,3.175,3.166,3.175,56
20171101|2017-06-29 08:00,29,3.177,3.18,3.167,3.171,93
20171101|2017-06-29 08:30,29,3.171,3.173,3.151,3.153,274
20171101|2017-06-29 09:00,29,3.155,3.162,3.155,3.16,164
20171101|2017-06-29 09:30,29,3.161,3.2,3.161,3.175,601
20171101|2017-06-29 10:00,29,3.178,3.183,3.169,3.172,106
20171101|2017-06-29 10:30,29,3.173,3.173,3.167,3.171,122
20171101|2017-06-29 11:00,29,3.17,3.174,3.168,3.169,75
20171101|2017-06-29 11:30,29,3.169,3.17,3.161,3.164,63
20171101|2017-06-29 12:00,29,3.164,3.164,3.15,3.15,87
20171101|2017-06-29 12:30,29,3.152,3.152,3.129,3.134,160
20171101|2017-06-29 13:00,29,3.134,3.138,3.122,3.122,443
20171101|2017-06-29 13:30,29,3.124,3.126,3.121,3.124,139
20171101|2017-06-29 14:00,29,3.124,3.129,3.123,3.128,79
20171101|2017-06-29 14:30,29,3.127,3.131,3.124,3.131,44
20171101|2017-06-29 15:00,29,3.129,3.129,3.116,3.116,18
20171101|2017-06-29 15:30,29,3.116,3.118,3.115,3.115,15
20171101|2017-06-29 17:00,30,3.118,3.119,3.118,3.119,2
20171101|2017-06-29 17:30,30,3.119,3.119,3.119,3.119,1
20171101|2017-06-29 18:30,30,3.119,3.119,3.119,3.119,1
20171101|2017-06-29 19:00,30,3.126,3.131,3.123,3.131,7
20171101|2017-06-29 19:30,30,3.127,3.129,3.126,3.128,10
20171101|2017-06-29 20:00,30,3.127,3.127,3.127,3.127,6
20171101|2017-06-29 20:30,30,3.127,3.127,3.127,3.127,4
20171101|2017-06-29 21:00,30,3.13,3.13,3.124,3.124,11
20171101|2017-06-29 21:30,30,3.124,3.124,3.121,3.123,8
20171101|2017-06-29 22:00,30,3.126,3.126,3.126,3.126,1
20171101|2017-06-29 22:30,30,3.123,3.124,3.122,3.124,3
20171101|2017-06-29 23:30,30,3.126,3.126,3.126,3.126,1
20171101|2017-06-30 00:30,30,3.12,3.12,3.119,3.119,5
20171101|2017-06-30 01:00,30,3.119,3.12,3.106,3.106,17
20171101|2017-06-30 01:30,30,3.109,3.109,3.104,3.105,6
20171101|2017-06-30 02:30,30,3.104,3.106,3.104,3.106,2
20171101|2017-06-30 03:00,30,3.107,3.107,3.096,3.098,7
20171101|2017-06-30 03:30,30,3.097,3.101,3.095,3.1,6
20171101|2017-06-30 04:00,30,3.104,3.104,3.102,3.102,3
20171101|2017-06-30 04:30,30,3.104,3.106,3.104,3.104,6
20171101|2017-06-30 05:00,30,3.106,3.106,3.097,3.097,7
20171101|2017-06-30 05:30,30,3.096,3.098,3.092,3.092,22
20171101|2017-06-30 06:00,30,3.092,3.096,3.092,3.096,9
20171101|2017-06-30 06:30,30,3.099,3.101,3.097,3.099,16
20171101|2017-06-30 07:00,30,3.103,3.114,3.101,3.108,51
20171101|2017-06-30 07:30,30,3.11,3.114,3.103,3.106,30
20171101|2017-06-30 08:00,30,3.111,3.118,3.097,3.098,131
20171101|2017-06-30 08:30,30,3.099,3.101,3.088,3.088,214
20171101|2017-06-30 09:00,30,3.088,3.101,3.083,3.088,147
20171101|2017-06-30 09:30,30,3.086,3.088,3.073,3.077,214
20171101|2017-06-30 10:00,30,3.076,3.08,3.066,3.07,93
20171101|2017-06-30 10:30,30,3.072,3.076,3.069,3.069,94
20171101|2017-06-30 11:00,30,3.067,3.073,3.067,3.071,46
20171101|2017-06-30 11:30,30,3.076,3.077,3.072,3.072,21
20171101|2017-06-30 12:00,30,3.073,3.087,3.072,3.084,62
20171101|2017-06-30 12:30,30,3.084,3.084,3.077,3.084,29
20171101|2017-06-30 13:00,30,3.086,3.121,3.086,3.116,359
20171101|2017-06-30 13:30,30,3.117,3.118,3.111,3.118,66
20171101|2017-06-30 14:00,30,3.118,3.121,3.112,3.112,35
20171101|2017-06-30 14:30,30,3.114,3.114,3.104,3.113,14
20171101|2017-06-30 15:00,30,3.111,3.113,3.109,3.112,18
20171101|2017-06-30 15:30,30,3.113,3.116,3.113,3.115,24
20171101|2017-07-02 17:00,3,3.063,3.063,3.028,3.046,124
20171101|2017-07-02 17:30,3,3.045,3.045,3.043,3.044,11
20171101|2017-07-02 18:00,3,3.045,3.046,3.045,3.046,2
20171101|2017-07-02 18:30,3,3.046,3.049,3.045,3.045,11
20171101|2017-07-02 19:00,3,3.044,3.044,3.042,3.042,6
20171101|2017-07-02 19:30,3,3.046,3.046,3.046,3.046,1
20171101|2017-07-02 20:00,3,3.045,3.045,3.045,3.045,1
20171101|2017-07-02 20:30,3,3.045,3.045,3.045,3.045,1
20171101|2017-07-02 21:00,3,3.045,3.045,3.039,3.045,14
20171101|2017-07-02 21:30,3,3.043,3.045,3.043,3.045,2
20171101|2017-07-02 23:00,3,3.047,3.047,3.047,3.047,1
20171101|2017-07-03 00:00,3,3.05,3.051,3.05,3.051,2
20171101|2017-07-03 02:00,3,3.049,3.049,3.049,3.049,1
20171101|2017-07-03 02:30,3,3.05,3.056,3.05,3.056,5
20171101|2017-07-03 03:00,3,3.065,3.065,3.065,3.065,1
20171101|2017-07-03 03:30,3,3.063,3.063,3.063,3.063,1
20171101|2017-07-03 04:00,3,3.066,3.069,3.066,3.069,4
20171101|2017-07-03 04:30,3,3.078,3.078,3.078,3.078,1
20171101|2017-07-03 05:00,3,3.073,3.076,3.072,3.073,6
20171101|2017-07-03 05:30,3,3.071,3.074,3.071,3.071,5
20171101|2017-07-03 06:00,3,3.078,3.078,3.077,3.077,2
20171101|2017-07-03 06:30,3,3.077,3.077,3.075,3.076,12
20171101|2017-07-03 07:00,3,3.078,3.087,3.076,3.084,41
20171101|2017-07-03 07:30,3,3.088,3.108,3.088,3.106,168
20171101|2017-07-03 08:00,3,3.109,3.117,3.101,3.114,222
20171101|2017-07-03 08:30,3,3.113,3.128,3.113,3.125,66
20171101|2017-07-03 09:00,3,3.125,3.132,3.12,3.125,125
20171101|2017-07-03 09:30,3,3.12,3.122,3.116,3.121,187
20171101|2017-07-03 10:00,3,3.121,3.127,3.116,3.125,35
20171101|2017-07-03 10:30,3,3.123,3.124,3.072,3.084,255
20171101|2017-07-03 11:00,3,3.083,3.084,3.051,3.056,168
20171101|2017-07-03 11:30,3,3.057,3.076,3.057,3.073,83
20171101|2017-07-03 12:00,3,3.071,3.071,3.06,3.066,101
20171101|2017-07-03 12:30,3,3.066,3.07,3.052,3.052,41
20171101|2017-07-03 13:00,3,3.054,3.057,3.045,3.048,269
20171101|2017-07-03 13:30,3,3.049,3.05,3.045,3.05,46
20171101|2017-07-03 14:00,3,3.05,3.05,3.047,3.048,9
20171101|2017-07-03 14:30,3,3.048,3.051,3.047,3.051,12
20171101|2017-07-03 15:00,3,3.05,3.05,3.049,3.05,3
20171101|2017-07-03 15:30,3,3.051,3.053,3.048,3.048,11
20171101|2017-07-03 17:00,5,3.054,3.054,3.053,3.053,2
20171101|2017-07-03 18:30,5,3.061,3.061,3.058,3.058,2
20171101|2017-07-03 19:00,5,3.058,3.058,3.054,3.054,2
20171101|2017-07-03 20:00,5,3.06,3.06,3.06,3.06,1
20171101|2017-07-03 20:30,5,3.06,3.068,3.06,3.068,5
20171101|2017-07-03 21:00,5,3.07,3.071,3.07,3.07,3
20171101|2017-07-03 22:30,5,3.065,3.065,3.065,3.065,1
20171101|2017-07-03 23:30,5,3.064,3.065,3.064,3.065,2
20171101|2017-07-04 00:00,5,3.062,3.062,3.054,3.056,12
20171101|2017-07-04 00:30,5,3.059,3.059,3.057,3.059,5
20171101|2017-07-04 01:00,5,3.058,3.058,3.058,3.058,1
20171101|2017-07-04 01:30,5,3.057,3.057,3.057,3.057,3
20171101|2017-07-04 02:00,5,3.067,3.067,3.067,3.067,3
20171101|2017-07-04 02:30,5,3.066,3.069,3.063,3.067,10
20171101|2017-07-04 03:00,5,3.065,3.065,3.065,3.065,1
20171101|2017-07-04 03:30,5,3.062,3.062,3.062,3.062,1
20171101|2017-07-04 05:00,5,3.058,3.058,3.058,3.058,1
20171101|2017-07-04 05:30,5,3.065,3.065,3.065,3.065,1
20171101|2017-07-04 06:00,5,3.064,3.064,3.064,3.064,2
20171101|2017-07-04 06:30,5,3.063,3.063,3.053,3.053,9
20171101|2017-07-04 07:00,5,3.054,3.06,3.051,3.06,14
20171101|2017-07-04 07:30,5,3.057,3.057,3.057,3.057,1
20171101|2017-07-04 08:00,5,3.058,3.078,3.058,3.072,35
20171101|2017-07-04 08:30,5,3.069,3.077,3.069,3.073,9
20171101|2017-07-04 09:00,5,3.074,3.081,3.074,3.078,32
20171101|2017-07-04 09:30,5,3.076,3.076,3.068,3.069,5
20171101|2017-07-04 10:00,5,3.063,3.065,3.06,3.062,8
20171101|2017-07-04 10:30,5,3.065,3.077,3.065,3.077,17
20171101|2017-07-04 11:00,5,3.078,3.085,3.075,3.075,25
20171101|2017-07-04 11:30,5,3.074,3.078,3.074,3.075,11
20171101|2017-07-04 17:00,5,3.069,3.069,3.069,3.069,1
20171101|2017-07-04 17:30,5,3.076,3.076,3.076,3.076,1
20171101|2017-07-04 18:00,5,3.078,3.078,3.076,3.076,2
20171101|2017-07-04 19:00,5,3.081,3.081,3.079,3.079,3
20171101|2017-07-04 19:30,5,3.079,3.079,3.079,3.079,1
20171101|2017-07-04 20:30,5,3.074,3.074,3.074,3.074,2
20171101|2017-07-04 21:00,5,3.07,3.072,3.07,3.072,3
20171101|2017-07-05 01:00,5,3.079,3.079,3.078,3.078,2
20171101|2017-07-05 01:30,5,3.082,3.082,3.082,3.082,1
20171101|2017-07-05 02:00,5,3.08,3.08,3.072,3.073,4
20171101|2017-07-05 02:30,5,3.073,3.073,3.07,3.071,10
20171101|2017-07-05 03:00,5,3.074,3.095,3.072,3.095,46
20171101|2017-07-05 03:30,5,3.101,3.101,3.095,3.095,66
20171101|2017-07-05 04:00,5,3.095,3.107,3.095,3.104,22
20171101|2017-07-05 04:30,5,3.101,3.101,3.1,3.1,2
20171101|2017-07-05 05:00,5,3.099,3.099,3.093,3.093,9
20171101|2017-07-05 05:30,5,3.086,3.086,3.082,3.084,6
20171101|2017-07-05 06:00,5,3.082,3.082,3.05,3.055,28
20171101|2017-07-05 06:30,5,3.054,3.059,3.047,3.053,26
20171101|2017-07-05 07:00,5,3.052,3.063,3.051,3.055,27
20171101|2017-07-05 07:30,5,3.056,3.057,3.04,3.043,71
20171101|2017-07-05 08:00,5,3.045,3.047,2.993,2.998,381
20171101|2017-07-05 08:30,5,2.998,3.001,2.991,2.997,176
20171101|2017-07-05 09:00,5,2.996,2.996,2.982,2.982,198
20171101|2017-07-05 09:30,5,2.983,2.983,2.956,2.957,207
20171101|2017-07-05 10:00,5,2.956,2.956,2.95,2.954,419
20171101|2017-07-05 10:30,5,2.953,2.953,2.941,2.947,186
20171101|2017-07-05 11:00,5,2.946,2.95,2.943,2.943,62
20171101|2017-07-05 11:30,5,2.945,2.952,2.934,2.935,104
20171101|2017-07-05 12:00,5,2.933,2.937,2.923,2.927,220
20171101|2017-07-05 12:30,5,2.927,2.931,2.924,2.931,101
20171101|2017-07-05 13:00,5,2.932,2.933,2.925,2.927,445
20171101|2017-07-05 13:30,5,2.927,2.934,2.926,2.934,202
20171101|2017-07-05 14:00,5,2.932,2.936,2.931,2.936,132
20171101|2017-07-05 14:30,5,2.939,2.941,2.934,2.941,25
20171101|2017-07-05 15:00,5,2.94,2.94,2.936,2.938,11
20171101|2017-07-05 15:30,5,2.94,2.94,2.938,2.938,5
20171101|2017-07-05 17:00,6,2.94,2.94,2.939,2.939,4
20171101|2017-07-05 17:30,6,2.945,2.946,2.945,2.945,5
20171101|2017-07-05 18:00,6,2.945,2.945,2.942,2.944,8
20171101|2017-07-05 18:30,6,2.945,2.945,2.945,2.945,2
20171101|2017-07-05 19:00,6,2.942,2.942,2.942,2.942,1
20171101|2017-07-05 19:30,6,2.94,2.94,2.94,2.94,1
20171101|2017-07-05 20:00,6,2.942,2.942,2.942,2.942,1
20171101|2017-07-05 20:30,6,2.947,2.947,2.947,2.947,1
20171101|2017-07-05 21:30,6,2.947,2.948,2.947,2.948,11
20171101|2017-07-05 22:00,6,2.945,2.945,2.941,2.942,9
20171101|2017-07-05 23:30,6,2.944,2.947,2.944,2.946,3
20171101|2017-07-06 00:30,6,2.948,2.954,2.948,2.954,5
20171101|2017-07-06 01:00,6,2.955,2.955,2.951,2.951,4
20171101|2017-07-06 01:30,6,2.953,2.953,2.951,2.951,2
20171101|2017-07-06 02:00,6,2.953,2.958,2.953,2.957,7
20171101|2017-07-06 02:30,6,2.959,2.962,2.955,2.955,115
20171101|2017-07-06 03:00,6,2.957,2.963,2.957,2.962,4
20171101|2017-07-06 03:30,6,2.963,2.963,2.956,2.961,5
20171101|2017-07-06 04:00,6,2.964,2.964,2.964,2.964,2
20171101|2017-07-06 04:30,6,2.952,2.966,2.952,2.964,15
20171101|2017-07-06 05:00,6,2.971,2.975,2.965,2.968,17
20171101|2017-07-06 05:30,6,2.968,2.968,2.959,2.959,3
20171101|2017-07-06 06:00,6,2.96,2.975,2.954,2.975,28
20171101|2017-07-06 06:30,6,2.973,2.979,2.97,2.977,21
20171101|2017-07-06 07:00,6,2.976,2.976,2.964,2.97,383
20171101|2017-07-06 07:30,6,2.97,2.977,2.957,2.977,157
20171101|2017-07-06 08:00,6,2.975,2.975,2.952,2.952,126
20171101|2017-07-06 08:30,6,2.953,2.964,2.946,2.96,135
20171101|2017-07-06 09:00,6,2.958,2.963,2.953,2.959,63
20171101|2017-07-06 09:30,6,2.959,2.959,2.949,2.958,67
20171101|2017-07-06 10:00,6,2.96,2.962,2.954,2.956,50
20171101|2017-07-06 10:30,6,2.956,2.956,2.95,2.951,54
20171101|2017-07-06 11:00,6,2.952,2.958,2.948,2.958,63
20171101|2017-07-06 11:30,6,2.959,2.963,2.956,2.957,42
20171101|2017-07-06 12:00,6,2.957,2.967,2.957,2.959,86
20171101|2017-07-06 12:30,6,2.955,2.957,2.95,2.95,107
20171101|2017-07-06 13:00,6,2.95,2.971,2.946,2.965,178
20171101|2017-07-06 13:30,6,2.965,2.966,2.959,2.961,144
20171101|2017-07-06 14:00,6,2.963,2.967,2.962,2.963,66
20171101|2017-07-06 14:30,6,2.963,2.966,2.963,2.966,21
20171101|2017-07-06 15:00,6,2.966,2.967,2.966,2.967,6
20171101|2017-07-06 15:30,6,2.969,2.969,2.968,2.968,4
20171101|2017-07-06 17:00,7,2.971,2.971,2.97,2.971,4
20171101|2017-07-06 17:30,7,2.967,2.967,2.966,2.966,4
20171101|2017-07-06 18:00,7,2.963,2.963,2.962,2.963,7
20171101|2017-07-06 18:30,7,2.96,2.962,2.96,2.962,2
20171101|2017-07-06 19:00,7,2.962,2.962,2.962,2.962,1
20171101|2017-07-06 19:30,7,2.96,2.96,2.96,2.96,1
20171101|2017-07-06 20:00,7,2.963,2.963,2.963,2.963,1
20171101|2017-07-06 20:30,7,2.963,2.963,2.963,2.963,2
20171101|2017-07-07 00:00,7,2.968,2.968,2.968,2.968,2
20171101|2017-07-07 00:30,7,2.971,2.976,2.971,2.976,7
20171101|2017-07-07 01:00,7,2.978,2.979,2.978,2.979,2
20171101|2017-07-07 01:30,7,2.976,2.976,2.976,2.976,1
20171101|2017-07-07 02:00,7,2.983,2.991,2.982,2.99,6
20171101|2017-07-07 02:30,7,2.986,2.986,2.979,2.979,2
20171101|2017-07-07 03:00,7,2.981,2.989,2.981,2.987,24
20171101|2017-07-07 03:30,7,2.985,2.988,2.985,2.988,21
20171101|2017-07-07 04:30,7,2.982,2.989,2.982,2.989,6
20171101|2017-07-07 05:00,7,2.99,2.99,2.989,2.989,2
20171101|2017-07-07 06:00,7,2.991,3.003,2.989,3.003,12
20171101|2017-07-07 06:30,7,3.003,3.003,2.999,2.999,7
20171101|2017-07-07 07:00,7,3,3,2.994,2.998,29
20171101|2017-07-07 07:30,7,2.997,3.015,2.997,3.011,46
20171101|2017-07-07 08:00,7,3.016,3.019,3.007,3.014,92
20171101|2017-07-07 08:30,7,3.013,3.013,2.996,3,72
20171101|2017-07-07 09:00,7,2.999,3.015,2.976,2.997,127
20171101|2017-07-07 09:30,7,2.995,2.995,2.961,2.984,378
20171101|2017-07-07 10:00,7,2.984,2.994,2.973,2.982,78
20171101|2017-07-07 10:30,7,2.978,2.978,2.963,2.967,111
20171101|2017-07-07 11:00,7,2.968,2.976,2.96,2.961,249
20171101|2017-07-07 11:30,7,2.959,2.961,2.948,2.961,67
20171101|2017-07-07 12:00,7,2.96,2.96,2.942,2.946,51
20171101|2017-07-07 12:30,7,2.948,2.948,2.937,2.94,101
20171101|2017-07-07 13:00,7,2.94,2.95,2.934,2.945,179
20171101|2017-07-07 13:30,7,2.942,2.946,2.941,2.946,44
20171101|2017-07-07 14:00,7,2.949,2.95,2.944,2.946,10
20171101|2017-07-07 14:30,7,2.944,2.946,2.941,2.945,18
20171101|2017-07-07 15:00,7,2.943,2.943,2.943,2.943,1
20171101|2017-07-07 15:30,7,2.942,2.945,2.942,2.945,9
20171101|2017-07-09 17:00,10,2.974,2.978,2.969,2.976,10
20171101|2017-07-09 17:30,10,2.974,2.974,2.972,2.974,7
20171101|2017-07-09 18:00,10,2.974,2.974,2.973,2.974,10
20171101|2017-07-09 19:00,10,2.973,2.973,2.971,2.971,2
20171101|2017-07-09 19:30,10,2.969,2.971,2.969,2.971,2
20171101|2017-07-09 20:00,10,2.975,2.975,2.975,2.975,11
20171101|2017-07-09 20:30,10,2.972,2.972,2.972,2.972,1
20171101|2017-07-09 23:00,10,2.975,2.975,2.975,2.975,1
20171101|2017-07-09 23:30,10,2.977,2.98,2.977,2.978,5
20171101|2017-07-10 00:00,10,2.979,2.982,2.979,2.982,7
20171101|2017-07-10 01:00,10,2.975,2.975,2.975,2.975,1
20171101|2017-07-10 01:30,10,2.969,2.969,2.969,2.969,3
20171101|2017-07-10 02:00,10,2.967,2.967,2.956,2.959,16
20171101|2017-07-10 02:30,10,2.963,2.967,2.963,2.967,6
20171101|2017-07-10 03:00,10,2.969,2.969,2.969,2.969,1
20171101|2017-07-10 03:30,10,2.973,2.973,2.973,2.973,1
20171101|2017-07-10 04:00,10,2.973,2.973,2.973,2.973,2
20171101|2017-07-10 04:30,10,2.975,2.986,2.975,2.979,37
20171101|2017-07-10 05:00,10,2.979,2.984,2.973,2.974,10
20171101|2017-07-10 05:30,10,2.972,2.972,2.965,2.965,2
20171101|2017-07-10 06:00,10,2.964,2.987,2.964,2.986,17
20171101|2017-07-10 06:30,10,2.986,2.997,2.984,2.993,46
20171101|2017-07-10 07:00,10,2.994,3.002,2.989,3.002,30
20171101|2017-07-10 07:30,10,2.999,3,2.991,3,54
20171101|2017-07-10 08:00,10,3.002,3.013,2.993,3.013,147
20171101|2017-07-10 08:30,10,3.013,3.015,3.002,3.002,46
20171101|2017-07-10 09:00,10,3.002,3.005,2.995,3.004,79
20171101|2017-07-10 09:30,10,3.005,3.016,2.999,3.015,115
20171101|2017-07-10 10:00,10,3.015,3.021,3.013,3.013,55
20171101|2017-07-10 10:30,10,3.014,3.018,3.013,3.016,221
20171101|2017-07-10 11:00,10,3.017,3.023,3.014,3.018,132
20171101|2017-07-10 11:30,10,3.017,3.017,3.007,3.015,53
20171101|2017-07-10 12:00,10,3.018,3.018,3.011,3.012,55
20171101|2017-07-10 12:30,10,3.013,3.022,3.013,3.017,150
20171101|2017-07-10 13:00,10,3.017,3.026,3.014,3.021,453
20171101|2017-07-10 13:30,10,3.02,3.022,3.018,3.019,129
20171101|2017-07-10 14:00,10,3.018,3.018,3.018,3.018,2
20171101|2017-07-10 14:30,10,3.017,3.017,3.012,3.015,36
20171101|2017-07-10 15:00,10,3.018,3.018,3.018,3.018,1
20171101|2017-07-10 15:30,10,3.014,3.018,3.014,3.017,7
20171101|2017-07-10 17:00,11,3.016,3.019,3.016,3.019,5
20171101|2017-07-10 18:30,11,3.02,3.022,3.02,3.021,6
20171101|2017-07-10 19:00,11,3.023,3.023,3.023,3.023,1
20171101|2017-07-10 20:30,11,3.018,3.018,3.018,3.018,1
20171101|2017-07-11 00:00,11,3.025,3.025,3.025,3.025,2
20171101|2017-07-11 02:00,11,3.025,3.025,3.025,3.025,1
20171101|2017-07-11 02:30,11,3.026,3.031,3.026,3.027,23
20171101|2017-07-11 03:00,11,3.025,3.027,3.025,3.025,3
20171101|2017-07-11 03:30,11,3.025,3.03,3.025,3.03,3
20171101|2017-07-11 04:00,11,3.025,3.025,3.025,3.025,2
20171101|2017-07-11 04:30,11,3.025,3.025,3.025,3.025,1
20171101|2017-07-11 05:00,11,3.026,3.046,3.024,3.045,20
20171101|2017-07-11 05:30,11,3.039,3.039,3.039,3.039,1
20171101|2017-07-11 06:00,11,3.038,3.043,3.038,3.043,3
20171101|2017-07-11 06:30,11,3.04,3.067,3.04,3.067,90
20171101|2017-07-11 07:00,11,3.062,3.072,3.06,3.065,44
20171101|2017-07-11 07:30,11,3.065,3.072,3.063,3.071,51
20171101|2017-07-11 08:00,11,3.074,3.082,3.066,3.071,302
20171101|2017-07-11 08:30,11,3.071,3.088,3.071,3.086,285
20171101|2017-07-11 09:00,11,3.087,3.096,3.083,3.096,96
20171101|2017-07-11 09:30,11,3.098,3.118,3.098,3.115,335
20171101|2017-07-11 10:00,11,3.116,3.117,3.11,3.111,184
20171101|2017-07-11 10:30,11,3.112,3.123,3.112,3.123,194
20171101|2017-07-11 11:00,11,3.123,3.125,3.108,3.108,131
20171101|2017-07-11 11:30,11,3.109,3.12,3.108,3.119,102
20171101|2017-07-11 12:00,11,3.12,3.123,3.117,3.119,127
20171101|2017-07-11 12:30,11,3.12,3.127,3.12,3.127,89
20171101|2017-07-11 13:00,11,3.127,3.136,3.127,3.132,187
20171101|2017-07-11 13:30,11,3.13,3.13,3.123,3.126,163
20171101|2017-07-11 14:00,11,3.127,3.127,3.117,3.117,102
20171101|2017-07-11 14:30,11,3.117,3.117,3.111,3.114,34
20171101|2017-07-11 15:00,11,3.111,3.116,3.11,3.114,17
20171101|2017-07-11 15:30,11,3.113,3.12,3.113,3.12,15
20171101|2017-07-11 17:00,12,3.117,3.119,3.117,3.119,5
20171101|2017-07-11 18:30,12,3.12,3.12,3.12,3.12,1
20171101|2017-07-11 19:00,12,3.119,3.119,3.119,3.119,1
20171101|2017-07-11 20:00,12,3.12,3.12,3.12,3.12,8
20171101|2017-07-11 22:00,12,3.119,3.119,3.117,3.117,5
20171101|2017-07-11 23:30,12,3.112,3.112,3.112,3.112,1
20171101|2017-07-12 00:00,12,3.113,3.113,3.113,3.113,1
20171101|2017-07-12 00:30,12,3.111,3.111,3.111,3.111,1
20171101|2017-07-12 01:00,12,3.11,3.112,3.11,3.112,2
20171101|2017-07-12 02:00,12,3.11,3.111,3.102,3.102,11
20171101|2017-07-12 02:30,12,3.105,3.106,3.105,3.106,2
20171101|2017-07-12 03:00,12,3.108,3.109,3.108,3.109,3
20171101|2017-07-12 03:30,12,3.11,3.11,3.104,3.105,11
20171101|2017-07-12 04:00,12,3.107,3.116,3.107,3.116,6
20171101|2017-07-12 04:30,12,3.114,3.114,3.114,3.114,1
20171101|2017-07-12 05:00,12,3.115,3.117,3.104,3.106,9
20171101|2017-07-12 05:30,12,3.102,3.104,3.099,3.103,6
20171101|2017-07-12 06:00,12,3.103,3.109,3.103,3.106,5
20171101|2017-07-12 06:30,12,3.107,3.111,3.099,3.11,109
20171101|2017-07-12 07:00,12,3.108,3.111,3.095,3.096,36
20171101|2017-07-12 07:30,12,3.091,3.098,3.088,3.09,72
20171101|2017-07-12 08:00,12,3.089,3.094,3.078,3.081,121
20171101|2017-07-12 08:30,12,3.082,3.095,3.075,3.091,186
20171101|2017-07-12 09:00,12,3.092,3.099,3.081,3.083,74
20171101|2017-07-12 09:30,12,3.084,3.084,3.071,3.072,207
20171101|2017-07-12 10:00,12,3.072,3.078,3.071,3.076,157
20171101|2017-07-12 10:30,12,3.075,3.079,3.074,3.077,65
20171101|2017-07-12 11:00,12,3.077,3.083,3.07,3.071,92
20171101|2017-07-12 11:30,12,3.07,3.072,3.058,3.07,353
20171101|2017-07-12 12:00,12,3.07,3.077,3.068,3.072,330
20171101|2017-07-12 12:30,12,3.07,3.079,3.065,3.065,95
20171101|2017-07-12 13:00,12,3.067,3.078,3.067,3.074,258
20171101|2017-07-12 13:30,12,3.075,3.081,3.074,3.078,179
20171101|2017-07-12 14:00,12,3.079,3.081,3.079,3.081,6
20171101|2017-07-12 14:30,12,3.082,3.086,3.081,3.085,39
20171101|2017-07-12 15:00,12,3.085,3.085,3.081,3.081,26
20171101|2017-07-12 15:30,12,3.08,3.085,3.08,3.085,8
20171101|2017-07-12 17:00,13,3.084,3.092,3.084,3.088,9
20171101|2017-07-12 19:00,13,3.087,3.089,3.087,3.089,2
20171101|2017-07-12 20:00,13,3.094,3.1,3.094,3.099,7
20171101|2017-07-12 21:00,13,3.095,3.095,3.095,3.095,1
20171101|2017-07-12 22:00,13,3.096,3.096,3.096,3.096,6
20171101|2017-07-12 22:30,13,3.095,3.095,3.095,3.095,1
20171101|2017-07-12 23:30,13,3.095,3.095,3.095,3.095,1
20171101|2017-07-13 00:30,13,3.098,3.1,3.097,3.097,13
20171101|2017-07-13 01:00,13,3.099,3.099,3.096,3.096,9
20171101|2017-07-13 02:00,13,3.096,3.098,3.094,3.098,11
20171101|2017-07-13 02:30,13,3.093,3.101,3.093,3.099,20
20171101|2017-07-13 03:00,13,3.094,3.095,3.094,3.094,4
20171101|2017-07-13 03:30,13,3.096,3.096,3.09,3.092,7
20171101|2017-07-13 04:00,13,3.092,3.092,3.082,3.084,4
20171101|2017-07-13 04:30,13,3.075,3.077,3.073,3.073,8
20171101|2017-07-13 05:00,13,3.071,3.075,3.064,3.075,4
20171101|2017-07-13 05:30,13,3.071,3.071,3.068,3.069,4
20171101|2017-07-13 06:00,13,3.065,3.068,3.065,3.068,4
20171101|2017-07-13 06:30,13,3.068,3.068,3.037,3.045,76
20171101|2017-07-13 07:00,13,3.044,3.048,3.04,3.047,84
20171101|2017-07-13 07:30,13,3.047,3.057,3.047,3.055,29
20171101|2017-07-13 08:00,13,3.055,3.058,3.045,3.045,114
20171101|2017-07-13 08:30,13,3.045,3.052,3.042,3.044,153
20171101|2017-07-13 09:00,13,3.044,3.068,3.043,3.065,71
20171101|2017-07-13 09:30,13,3.068,3.09,3.065,3.08,322
20171101|2017-07-13 10:00,13,3.082,3.104,3.082,3.093,48
20171101|2017-07-13 10:30,13,3.095,3.103,3.084,3.103,51
20171101|2017-07-13 11:00,13,3.09,3.093,3.084,3.084,113
20171101|2017-07-13 11:30,13,3.083,3.089,3.083,3.086,37
20171101|2017-07-13 12:00,13,3.089,3.093,3.082,3.083,58
20171101|2017-07-13 12:30,13,3.082,3.082,3.058,3.058,88
20171101|2017-07-13 13:00,13,3.059,3.063,3.051,3.053,259
20171101|2017-07-13 13:30,13,3.052,3.053,3.049,3.052,68
20171101|2017-07-13 14:00,13,3.052,3.057,3.051,3.057,23
20171101|2017-07-13 14:30,13,3.058,3.065,3.057,3.063,52
20171101|2017-07-13 15:00,13,3.063,3.063,3.057,3.058,23
20171101|2017-07-13 15:30,13,3.058,3.058,3.056,3.056,11
20171101|2017-07-13 17:00,14,3.058,3.058,3.056,3.056,4
20171101|2017-07-13 17:30,14,3.06,3.06,3.058,3.058,3
20171101|2017-07-13 18:00,14,3.059,3.059,3.059,3.059,1
20171101|2017-07-13 18:30,14,3.057,3.057,3.056,3.057,3
20171101|2017-07-13 19:00,14,3.062,3.062,3.062,3.062,1
20171101|2017-07-13 20:30,14,3.061,3.061,3.061,3.061,1
20171101|2017-07-13 21:00,14,3.061,3.061,3.06,3.06,2
20171101|2017-07-13 21:30,14,3.061,3.061,3.059,3.06,4
20171101|2017-07-13 23:00,14,3.059,3.059,3.059,3.059,1
20171101|2017-07-14 00:00,14,3.056,3.056,3.056,3.056,3
20171101|2017-07-14 01:00,14,3.047,3.047,3.047,3.047,1
20171101|2017-07-14 01:30,14,3.049,3.049,3.049,3.049,1
20171101|2017-07-14 02:00,14,3.049,3.049,3.049,3.049,1
20171101|2017-07-14 02:30,14,3.063,3.069,3.063,3.064,6
20171101|2017-07-14 03:00,14,3.071,3.079,3.07,3.079,9
20171101|2017-07-14 03:30,14,3.079,3.079,3.075,3.075,2
20171101|2017-07-14 04:00,14,3.069,3.07,3.056,3.056,11
20171101|2017-07-14 04:30,14,3.073,3.073,3.072,3.073,4
20171101|2017-07-14 05:00,14,3.076,3.076,3.066,3.071,10
20171101|2017-07-14 05:30,14,3.07,3.07,3.059,3.059,16
20171101|2017-07-14 06:00,14,3.057,3.063,3.027,3.046,58
20171101|2017-07-14 06:30,14,3.046,3.05,3.041,3.043,29
20171101|2017-07-14 07:00,14,3.047,3.052,3.046,3.051,31
20171101|2017-07-14 07:30,14,3.051,3.059,3.037,3.046,133
20171101|2017-07-14 08:00,14,3.048,3.067,3.046,3.052,112
20171101|2017-07-14 08:30,14,3.05,3.083,3.05,3.081,167
20171101|2017-07-14 09:00,14,3.08,3.087,3.071,3.082,76
20171101|2017-07-14 09:30,14,3.079,3.079,3.063,3.066,125
20171101|2017-07-14 10:00,14,3.065,3.084,3.065,3.079,118
20171101|2017-07-14 10:30,14,3.08,3.086,3.079,3.079,21
20171101|2017-07-14 11:00,14,3.079,3.089,3.079,3.089,69
20171101|2017-07-14 11:30,14,3.088,3.088,3.074,3.076,289
20171101|2017-07-14 12:00,14,3.079,3.083,3.078,3.081,68
20171101|2017-07-14 12:30,14,3.082,3.085,3.078,3.08,74
20171101|2017-07-14 13:00,14,3.079,3.085,3.075,3.076,182
20171101|2017-07-14 13:30,14,3.077,3.081,3.076,3.081,32
20171101|2017-07-14 14:00,14,3.081,3.085,3.08,3.08,25
20171101|2017-07-14 14:30,14,3.08,3.08,3.076,3.078,23
20171101|2017-07-14 15:00,14,3.075,3.075,3.075,3.075,2
20171101|2017-07-14 15:30,14,3.076,3.076,3.075,3.075,7
20171101|2017-07-16 17:00,17,3.085,3.085,3.082,3.082,6
20171101|2017-07-16 17:30,17,3.081,3.082,3.081,3.082,2
20171101|2017-07-16 18:00,17,3.081,3.082,3.081,3.082,3
20171101|2017-07-16 18:30,17,3.085,3.085,3.085,3.085,1
20171101|2017-07-16 19:00,17,3.085,3.085,3.085,3.085,1
20171101|2017-07-16 21:30,17,3.085,3.086,3.085,3.086,2
20171101|2017-07-16 22:00,17,3.086,3.086,3.086,3.086,9
20171101|2017-07-16 22:30,17,3.086,3.086,3.086,3.086,3
20171101|2017-07-16 23:00,17,3.086,3.086,3.086,3.086,1
20171101|2017-07-16 23:30,17,3.085,3.086,3.085,3.086,2
20171101|2017-07-17 00:00,17,3.087,3.087,3.085,3.087,5
20171101|2017-07-17 01:00,17,3.082,3.082,3.082,3.082,1
20171101|2017-07-17 02:00,17,3.08,3.082,3.077,3.079,19
20171101|2017-07-17 02:30,17,3.081,3.083,3.079,3.083,3
20171101|2017-07-17 03:00,17,3.087,3.102,3.087,3.099,11
20171101|2017-07-17 03:30,17,3.097,3.1,3.097,3.099,5
20171101|2017-07-17 04:30,17,3.1,3.108,3.099,3.108,7
20171101|2017-07-17 05:00,17,3.112,3.112,3.104,3.104,12
20171101|2017-07-17 05:30,17,3.106,3.108,3.105,3.105,4
20171101|2017-07-17 06:00,17,3.106,3.107,3.104,3.107,15
20171101|2017-07-17 06:30,17,3.1,3.1,3.09,3.097,37
20171101|2017-07-17 07:00,17,3.097,3.107,3.097,3.102,64
20171101|2017-07-17 07:30,17,3.1,3.1,3.088,3.089,122
20171101|2017-07-17 08:00,17,3.089,3.112,3.085,3.109,120
20171101|2017-07-17 08:30,17,3.112,3.133,3.112,3.131,172
20171101|2017-07-17 09:00,17,3.13,3.131,3.12,3.12,100
20171101|2017-07-17 09:30,17,3.12,3.125,3.116,3.121,66
20171101|2017-07-17 10:00,17,3.119,3.127,3.117,3.124,97
20171101|2017-07-17 10:30,17,3.124,3.125,3.106,3.112,66
20171101|2017-07-17 11:00,17,3.112,3.117,3.104,3.116,18
20171101|2017-07-17 11:30,17,3.113,3.118,3.113,3.117,21
20171101|2017-07-17 12:00,17,3.119,3.119,3.099,3.099,93
20171101|2017-07-17 12:30,17,3.1,3.108,3.1,3.1,55
20171101|2017-07-17 13:00,17,3.099,3.114,3.097,3.108,296
20171101|2017-07-17 13:30,17,3.107,3.108,3.098,3.103,136
20171101|2017-07-17 14:00,17,3.104,3.114,3.104,3.111,11
20171101|2017-07-17 14:30,17,3.11,3.116,3.104,3.114,29
20171101|2017-07-17 15:00,17,3.117,3.117,3.113,3.113,8
20171101|2017-07-17 17:00,18,3.112,3.112,3.112,3.112,1
20171101|2017-07-17 19:00,18,3.113,3.113,3.113,3.113,1
20171101|2017-07-17 20:30,18,3.119,3.119,3.119,3.119,1
20171101|2017-07-17 21:30,18,3.123,3.123,3.123,3.123,1
20171101|2017-07-17 22:30,18,3.124,3.124,3.124,3.124,1
20171101|2017-07-17 23:00,18,3.124,3.124,3.123,3.123,3
20171101|2017-07-17 23:30,18,3.123,3.123,3.123,3.123,2
20171101|2017-07-18 00:00,18,3.123,3.123,3.123,3.123,3
20171101|2017-07-18 00:30,18,3.121,3.121,3.121,3.121,1
20171101|2017-07-18 01:00,18,3.12,3.12,3.12,3.12,1
20171101|2017-07-18 01:30,18,3.117,3.117,3.117,3.117,2
20171101|2017-07-18 02:00,18,3.116,3.116,3.116,3.116,2
20171101|2017-07-18 02:30,18,3.116,3.118,3.116,3.118,4
20171101|2017-07-18 03:00,18,3.124,3.128,3.124,3.126,5
20171101|2017-07-18 03:30,18,3.13,3.13,3.124,3.124,14
20171101|2017-07-18 04:00,18,3.127,3.133,3.127,3.129,6
20171101|2017-07-18 04:30,18,3.13,3.146,3.13,3.145,14
20171101|2017-07-18 05:00,18,3.145,3.158,3.145,3.155,64
20171101|2017-07-18 05:30,18,3.154,3.154,3.148,3.148,10
20171101|2017-07-18 06:00,18,3.153,3.154,3.146,3.146,14
20171101|2017-07-18 06:30,18,3.148,3.153,3.147,3.151,41
20171101|2017-07-18 07:00,18,3.148,3.167,3.148,3.164,62
20171101|2017-07-18 07:30,18,3.162,3.17,3.161,3.162,126
20171101|2017-07-18 08:00,18,3.164,3.172,3.163,3.164,117
20171101|2017-07-18 08:30,18,3.164,3.171,3.156,3.168,123
20171101|2017-07-18 09:00,18,3.166,3.169,3.159,3.166,171
20171101|2017-07-18 09:30,18,3.165,3.17,3.16,3.164,145
20171101|2017-07-18 10:00,18,3.164,3.166,3.158,3.158,64
20171101|2017-07-18 10:30,18,3.162,3.168,3.16,3.168,96
20171101|2017-07-18 11:00,18,3.169,3.169,3.165,3.166,50
20171101|2017-07-18 11:30,18,3.163,3.163,3.153,3.156,113
20171101|2017-07-18 12:00,18,3.156,3.158,3.145,3.148,104
20171101|2017-07-18 12:30,18,3.149,3.165,3.149,3.163,52
20171101|2017-07-18 13:00,18,3.163,3.174,3.163,3.17,410
20171101|2017-07-18 13:30,18,3.165,3.165,3.16,3.164,193
20171101|2017-07-18 14:00,18,3.161,3.161,3.154,3.158,59
20171101|2017-07-18 14:30,18,3.16,3.165,3.159,3.16,20
20171101|2017-07-18 15:00,18,3.164,3.165,3.164,3.165,35
20171101|2017-07-18 15:30,18,3.168,3.171,3.167,3.169,13
20171101|2017-07-18 17:00,19,3.163,3.163,3.161,3.163,5
20171101|2017-07-18 17:30,19,3.163,3.163,3.163,3.163,1
20171101|2017-07-18 18:30,19,3.163,3.163,3.163,3.163,1
20171101|2017-07-18 19:00,19,3.162,3.162,3.162,3.162,1
20171101|2017-07-18 19:30,19,3.165,3.166,3.165,3.166,2
20171101|2017-07-18 20:00,19,3.168,3.168,3.167,3.167,2
20171101|2017-07-18 20:30,19,3.168,3.168,3.166,3.166,3
20171101|2017-07-18 21:30,19,3.168,3.17,3.168,3.17,36
20171101|2017-07-18 22:00,19,3.166,3.166,3.165,3.165,2
20171101|2017-07-18 23:30,19,3.161,3.161,3.161,3.161,2
20171101|2017-07-19 00:30,19,3.164,3.167,3.164,3.167,4
20171101|2017-07-19 01:00,19,3.165,3.165,3.164,3.164,3
20171101|2017-07-19 01:30,19,3.164,3.164,3.164,3.164,1
20171101|2017-07-19 02:00,19,3.163,3.163,3.16,3.16,5
20171101|2017-07-19 02:30,19,3.166,3.171,3.165,3.167,15
20171101|2017-07-19 03:00,19,3.168,3.168,3.162,3.162,10
20171101|2017-07-19 03:30,19,3.16,3.163,3.16,3.163,5
20171101|2017-07-19 04:00,19,3.165,3.166,3.163,3.163,9
20171101|2017-07-19 04:30,19,3.166,3.172,3.166,3.172,5
20171101|2017-07-19 05:00,19,3.171,3.179,3.171,3.175,135
20171101|2017-07-19 05:30,19,3.177,3.179,3.172,3.174,10
20171101|2017-07-19 06:00,19,3.168,3.169,3.163,3.164,13
20171101|2017-07-19 06:30,19,3.161,3.17,3.156,3.17,27
20171101|2017-07-19 07:00,19,3.17,3.172,3.158,3.158,74
20171101|2017-07-19 07:30,19,3.157,3.181,3.157,3.176,82
20171101|2017-07-19 08:00,19,3.178,3.18,3.158,3.169,213
20171101|2017-07-19 08:30,19,3.171,3.18,3.168,3.179,72
20171101|2017-07-19 09:00,19,3.175,3.175,3.166,3.169,80
20171101|2017-07-19 09:30,19,3.171,3.173,3.158,3.173,85
20171101|2017-07-19 10:00,19,3.173,3.176,3.165,3.167,156
20171101|2017-07-19 10:30,19,3.165,3.167,3.159,3.162,42
20171101|2017-07-19 11:00,19,3.163,3.164,3.158,3.164,123
20171101|2017-07-19 11:30,19,3.164,3.171,3.163,3.165,106
20171101|2017-07-19 12:00,19,3.165,3.165,3.156,3.156,91
20171101|2017-07-19 12:30,19,3.156,3.161,3.153,3.161,117
20171101|2017-07-19 13:00,19,3.159,3.166,3.159,3.16,298
20171101|2017-07-19 13:30,19,3.16,3.164,3.158,3.16,48
20171101|2017-07-19 14:00,19,3.161,3.163,3.16,3.161,42
20171101|2017-07-19 14:30,19,3.16,3.161,3.16,3.16,19
20171101|2017-07-19 15:00,19,3.16,3.16,3.16,3.16,8
20171101|2017-07-19 15:30,19,3.158,3.158,3.158,3.158,13
20171101|2017-07-19 17:00,20,3.16,3.16,3.159,3.159,4
20171101|2017-07-19 17:30,20,3.162,3.162,3.162,3.162,2
20171101|2017-07-19 18:00,20,3.163,3.163,3.163,3.163,2
20171101|2017-07-19 18:30,20,3.162,3.162,3.162,3.162,2
20171101|2017-07-19 19:00,20,3.164,3.164,3.164,3.164,1
20171101|2017-07-19 19:30,20,3.164,3.164,3.164,3.164,1
20171101|2017-07-19 20:30,20,3.166,3.166,3.166,3.166,3
20171101|2017-07-19 21:00,20,3.168,3.173,3.168,3.172,7
20171101|2017-07-19 21:30,20,3.171,3.172,3.171,3.172,5
20171101|2017-07-20 00:00,20,3.167,3.167,3.167,3.167,2
20171101|2017-07-20 01:00,20,3.163,3.163,3.163,3.163,1
20171101|2017-07-20 02:00,20,3.164,3.169,3.162,3.169,9
20171101|2017-07-20 02:30,20,3.165,3.167,3.164,3.167,6
20171101|2017-07-20 03:00,20,3.167,3.167,3.163,3.163,11
20171101|2017-07-20 03:30,20,3.161,3.162,3.16,3.161,10
20171101|2017-07-20 04:00,20,3.163,3.163,3.163,3.163,1
20171101|2017-07-20 04:30,20,3.164,3.164,3.163,3.163,5
20171101|2017-07-20 05:00,20,3.169,3.174,3.169,3.174,14
20171101|2017-07-20 05:30,20,3.172,3.172,3.171,3.172,14
20171101|2017-07-20 06:00,20,3.173,3.173,3.169,3.17,9
20171101|2017-07-20 06:30,20,3.17,3.172,3.17,3.171,47
20171101|2017-07-20 07:00,20,3.165,3.17,3.163,3.17,8
20171101|2017-07-20 07:30,20,3.171,3.171,3.161,3.162,70
20171101|2017-07-20 08:00,20,3.162,3.17,3.161,3.17,151
20171101|2017-07-20 08:30,20,3.17,3.179,3.167,3.175,93
20171101|2017-07-20 09:00,20,3.177,3.195,3.172,3.192,152
20171101|2017-07-20 09:30,20,3.195,3.198,3.163,3.173,229
20171101|2017-07-20 10:00,20,3.174,3.177,3.149,3.15,174
20171101|2017-07-20 10:30,20,3.148,3.154,3.142,3.153,79
20171101|2017-07-20 11:00,20,3.152,3.17,3.152,3.159,116
20171101|2017-07-20 11:30,20,3.161,3.169,3.158,3.158,83
20171101|2017-07-20 12:00,20,3.159,3.161,3.141,3.141,55
20171101|2017-07-20 12:30,20,3.141,3.147,3.137,3.142,50
20171101|2017-07-20 13:00,20,3.141,3.141,3.129,3.13,382
20171101|2017-07-20 13:30,20,3.13,3.13,3.11,3.112,339
20171101|2017-07-20 14:00,20,3.113,3.119,3.113,3.118,15
20171101|2017-07-20 14:30,20,3.118,3.125,3.117,3.124,199
20171101|2017-07-20 15:00,20,3.126,3.127,3.122,3.122,84
20171101|2017-07-20 15:30,20,3.122,3.123,3.12,3.123,23
20171101|2017-07-20 17:00,21,3.122,3.124,3.121,3.122,9
20171101|2017-07-20 17:30,21,3.118,3.118,3.118,3.118,1
20171101|2017-07-20 18:00,21,3.119,3.119,3.119,3.119,1
20171101|2017-07-20 18:30,21,3.12,3.12,3.12,3.12,1
20171101|2017-07-20 19:00,21,3.122,3.122,3.122,3.122,2
20171101|2017-07-20 21:00,21,3.123,3.123,3.123,3.123,2
20171101|2017-07-20 21:30,21,3.123,3.123,3.123,3.123,3
20171101|2017-07-20 22:00,21,3.12,3.12,3.12,3.12,3
20171101|2017-07-20 23:30,21,3.119,3.119,3.116,3.116,19
20171101|2017-07-21 00:00,21,3.116,3.117,3.116,3.117,2
20171101|2017-07-21 00:30,21,3.118,3.118,3.118,3.118,2
20171101|2017-07-21 01:00,21,3.119,3.121,3.119,3.121,2
20171101|2017-07-21 01:30,21,3.123,3.123,3.123,3.123,1
20171101|2017-07-21 02:30,21,3.122,3.122,3.119,3.12,7
20171101|2017-07-21 03:00,21,3.123,3.124,3.123,3.124,4
20171101|2017-07-21 03:30,21,3.124,3.124,3.122,3.122,2
20171101|2017-07-21 04:00,21,3.128,3.129,3.128,3.128,3
20171101|2017-07-21 05:00,21,3.125,3.125,3.104,3.109,19
20171101|2017-07-21 05:30,21,3.113,3.117,3.112,3.117,12
20171101|2017-07-21 06:00,21,3.11,3.111,3.104,3.111,11
20171101|2017-07-21 06:30,21,3.109,3.111,3.101,3.106,67
20171101|2017-07-21 07:00,21,3.105,3.105,3.097,3.102,144
20171101|2017-07-21 07:30,21,3.099,3.121,3.099,3.119,54
20171101|2017-07-21 08:00,21,3.118,3.129,3.112,3.117,131
20171101|2017-07-21 08:30,21,3.119,3.122,3.107,3.109,114
20171101|2017-07-21 09:00,21,3.109,3.113,3.104,3.108,124
20171101|2017-07-21 09:30,21,3.105,3.105,3.098,3.1,27
20171101|2017-07-21 10:00,21,3.101,3.106,3.097,3.1,157
20171101|2017-07-21 10:30,21,3.098,3.098,3.078,3.084,331
20171101|2017-07-21 11:00,21,3.084,3.1,3.079,3.1,183
20171101|2017-07-21 11:30,21,3.099,3.102,3.088,3.088,178
20171101|2017-07-21 12:00,21,3.091,3.097,3.088,3.096,144
20171101|2017-07-21 12:30,21,3.096,3.099,3.089,3.093,71
20171101|2017-07-21 13:00,21,3.094,3.094,3.064,3.067,671
20171101|2017-07-21 13:30,21,3.069,3.07,3.042,3.051,282
20171101|2017-07-21 14:00,21,3.052,3.063,3.048,3.063,349
20171101|2017-07-21 14:30,21,3.064,3.065,3.06,3.06,65
20171101|2017-07-21 15:00,21,3.06,3.06,3.045,3.054,48
20171101|2017-07-21 15:30,21,3.053,3.06,3.05,3.06,5
20171101|2017-07-23 17:00,24,3.029,3.032,3.02,3.03,70
20171101|2017-07-23 18:00,24,3.035,3.039,3.035,3.039,28
20171101|2017-07-23 18:30,24,3.039,3.039,3.038,3.038,3
20171101|2017-07-23 19:00,24,3.036,3.039,3.036,3.039,4
20171101|2017-07-23 19:30,24,3.04,3.04,3.04,3.04,9
20171101|2017-07-23 20:00,24,3.036,3.036,3.036,3.036,1
20171101|2017-07-23 20:30,24,3.037,3.037,3.036,3.036,7
20171101|2017-07-23 22:00,24,3.036,3.036,3.036,3.036,8
20171101|2017-07-23 22:30,24,3.037,3.038,3.037,3.038,26
20171101|2017-07-23 23:00,24,3.037,3.037,3.037,3.037,10
20171101|2017-07-23 23:30,24,3.037,3.037,3.037,3.037,5
20171101|2017-07-24 01:00,24,3.033,3.033,3.031,3.031,2
20171101|2017-07-24 01:30,24,3.031,3.033,3.031,3.033,26
20171101|2017-07-24 02:00,24,3.032,3.037,3.032,3.037,11
20171101|2017-07-24 02:30,24,3.035,3.035,3.033,3.034,15
20171101|2017-07-24 03:00,24,3.031,3.031,3.029,3.03,9
20171101|2017-07-24 03:30,24,3.027,3.027,3.026,3.027,8
20171101|2017-07-24 04:00,24,3.032,3.033,3.031,3.033,6
20171101|2017-07-24 04:30,24,3.036,3.036,3.033,3.033,2
20171101|2017-07-24 05:00,24,3.034,3.04,3.034,3.037,21
20171101|2017-07-24 05:30,24,3.032,3.034,3.03,3.034,43
20171101|2017-07-24 06:00,24,3.033,3.033,3.028,3.029,13
20171101|2017-07-24 06:30,24,3.027,3.038,3.025,3.038,22
20171101|2017-07-24 07:00,24,3.037,3.044,3.03,3.036,67
20171101|2017-07-24 07:30,24,3.035,3.052,3.035,3.046,112
20171101|2017-07-24 08:00,24,3.045,3.047,3.026,3.034,268
20171101|2017-07-24 08:30,24,3.034,3.047,3.028,3.033,133
20171101|2017-07-24 09:00,24,3.033,3.034,3.018,3.019,235
20171101|2017-07-24 09:30,24,3.017,3.021,2.996,3.002,400
20171101|2017-07-24 10:00,24,3.002,3.002,2.988,3.001,623
20171101|2017-07-24 10:30,24,3.001,3.001,2.991,2.993,114
20171101|2017-07-24 11:00,24,2.994,3.001,2.994,2.998,116
20171101|2017-07-24 11:30,24,2.997,3.005,2.997,2.998,285
20171101|2017-07-24 12:00,24,2.997,3,2.992,2.998,70
20171101|2017-07-24 12:30,24,2.999,2.999,2.989,2.99,117
20171101|2017-07-24 13:00,24,2.99,3,2.982,2.999,281
20171101|2017-07-24 13:30,24,3,3,2.995,2.996,67
20171101|2017-07-24 14:00,24,2.997,2.998,2.995,2.996,30
20171101|2017-07-24 14:30,24,2.999,3,2.996,3,58
20171101|2017-07-24 15:00,24,3.001,3.004,3.001,3.003,39
20171101|2017-07-24 15:30,24,3.003,3.004,3.001,3.004,80
20171101|2017-07-24 17:00,25,3.002,3.005,3,3.003,13
20171101|2017-07-24 17:30,25,3.005,3.007,3.005,3.007,4
20171101|2017-07-24 18:00,25,3.006,3.006,3.002,3.004,7
20171101|2017-07-24 18:30,25,3.006,3.006,3.006,3.006,1
20171101|2017-07-24 19:30,25,3.006,3.006,3.006,3.006,1
20171101|2017-07-24 20:00,25,3.006,3.006,3.005,3.005,2
20171101|2017-07-24 20:30,25,3.008,3.008,3.008,3.008,6
20171101|2017-07-24 22:30,25,3.009,3.01,3.009,3.01,2
20171101|2017-07-24 23:00,25,3.013,3.016,3.013,3.016,2
20171101|2017-07-25 00:30,25,3.011,3.011,3.005,3.007,9
20171101|2017-07-25 02:00,25,3.012,3.013,3.012,3.013,2
20171101|2017-07-25 02:30,25,3.017,3.017,3.017,3.017,1
20171101|2017-07-25 03:00,25,3.02,3.025,3.017,3.017,9
20171101|2017-07-25 04:00,25,3.022,3.022,3.015,3.015,5
20171101|2017-07-25 04:30,25,3.012,3.018,3.012,3.017,4
20171101|2017-07-25 05:00,25,3.013,3.013,3.004,3.004,11
20171101|2017-07-25 05:30,25,3.007,3.023,3.007,3.02,364
20171101|2017-07-25 06:00,25,3.02,3.023,3.018,3.023,102
20171101|2017-07-25 06:30,25,3.025,3.032,3.025,3.029,82
20171101|2017-07-25 07:00,25,3.032,3.036,3.022,3.035,163
20171101|2017-07-25 07:30,25,3.032,3.047,3.032,3.036,191
20171101|2017-07-25 08:00,25,3.036,3.042,3.031,3.036,263
20171101|2017-07-25 08:30,25,3.032,3.038,3.029,3.037,123
20171101|2017-07-25 09:00,25,3.036,3.043,3.029,3.029,149
20171101|2017-07-25 09:30,25,3.03,3.032,3.022,3.025,40
20171101|2017-07-25 10:00,25,3.028,3.034,3.024,3.034,120
20171101|2017-07-25 10:30,25,3.034,3.038,3.031,3.038,69
20171101|2017-07-25 11:00,25,3.034,3.037,3.03,3.035,105
20171101|2017-07-25 11:30,25,3.033,3.037,3.031,3.033,89
20171101|2017-07-25 12:00,25,3.032,3.041,3.031,3.033,129
20171101|2017-07-25 12:30,25,3.035,3.04,3.035,3.039,47
20171101|2017-07-25 13:00,25,3.039,3.043,3.033,3.039,209
20171101|2017-07-25 13:30,25,3.037,3.039,3.032,3.037,85
20171101|2017-07-25 14:00,25,3.037,3.039,3.036,3.037,46
20171101|2017-07-25 14:30,25,3.037,3.041,3.037,3.037,23
20171101|2017-07-25 15:00,25,3.037,3.039,3.035,3.039,18
20171101|2017-07-25 15:30,25,3.041,3.042,3.04,3.04,12
20171101|2017-07-25 17:00,26,3.041,3.048,3.041,3.048,9
20171101|2017-07-25 17:30,26,3.048,3.048,3.044,3.044,7
20171101|2017-07-25 18:00,26,3.044,3.046,3.044,3.046,4
20171101|2017-07-25 18:30,26,3.044,3.045,3.044,3.044,5
20171101|2017-07-25 19:00,26,3.046,3.047,3.045,3.047,3
20171101|2017-07-25 19:30,26,3.045,3.045,3.045,3.045,1
20171101|2017-07-25 20:30,26,3.046,3.046,3.046,3.046,1
20171101|2017-07-25 21:00,26,3.046,3.046,3.046,3.046,1
20171101|2017-07-25 21:30,26,3.047,3.047,3.047,3.047,1
20171101|2017-07-25 22:00,26,3.051,3.057,3.051,3.057,15
20171101|2017-07-25 22:30,26,3.057,3.059,3.056,3.057,8
20171101|2017-07-25 23:00,26,3.058,3.058,3.058,3.058,1
20171101|2017-07-25 23:30,26,3.057,3.057,3.054,3.056,8
20171101|2017-07-26 00:00,26,3.054,3.055,3.054,3.055,2
20171101|2017-07-26 01:00,26,3.059,3.059,3.059,3.059,4
20171101|2017-07-26 02:00,26,3.056,3.056,3.056,3.056,1
20171101|2017-07-26 02:30,26,3.057,3.057,3.057,3.057,1
20171101|2017-07-26 03:00,26,3.057,3.057,3.054,3.055,5
20171101|2017-07-26 03:30,26,3.055,3.055,3.054,3.054,3
20171101|2017-07-26 04:00,26,3.051,3.055,3.051,3.055,9
20171101|2017-07-26 04:30,26,3.05,3.05,3.04,3.041,8
20171101|2017-07-26 05:00,26,3.045,3.045,3.036,3.038,37
20171101|2017-07-26 05:30,26,3.034,3.034,3.027,3.027,6
20171101|2017-07-26 06:00,26,3.027,3.027,3.016,3.016,12
20171101|2017-07-26 06:30,26,3.018,3.027,3.018,3.023,26
20171101|2017-07-26 07:00,26,3.023,3.033,3.023,3.023,34
20171101|2017-07-26 07:30,26,3.026,3.028,3.01,3.014,73
20171101|2017-07-26 08:00,26,3.014,3.031,3.013,3.031,161
20171101|2017-07-26 08:30,26,3.032,3.036,3.016,3.019,146
20171101|2017-07-26 09:00,26,3.018,3.023,3.017,3.018,127
20171101|2017-07-26 09:30,26,3.017,3.018,2.998,3.003,228
20171101|2017-07-26 10:00,26,3.003,3.007,3.002,3.005,202
20171101|2017-07-26 10:30,26,3.005,3.005,3,3.004,111
20171101|2017-07-26 11:00,26,3.003,3.009,3.003,3.007,155
20171101|2017-07-26 11:30,26,3.007,3.016,3.004,3.013,247
20171101|2017-07-26 12:00,26,3.014,3.019,3.009,3.01,92
20171101|2017-07-26 12:30,26,3.012,3.022,3.011,3.021,179
20171101|2017-07-26 13:00,26,3.02,3.032,3.017,3.03,301
20171101|2017-07-26 13:30,26,3.029,3.033,3.025,3.033,374
20171101|2017-07-26 14:00,26,3.03,3.038,3.03,3.033,78
20171101|2017-07-26 14:30,26,3.031,3.038,3.031,3.038,78
20171101|2017-07-26 15:00,26,3.038,3.04,3.037,3.038,46
20171101|2017-07-26 15:30,26,3.037,3.038,3.036,3.038,24
20171101|2017-07-26 17:00,27,3.037,3.039,3.033,3.038,10
20171101|2017-07-26 17:30,27,3.036,3.036,3.036,3.036,3
20171101|2017-07-26 18:00,27,3.035,3.035,3.035,3.035,2
20171101|2017-07-26 18:30,27,3.032,3.032,3.032,3.032,2
20171101|2017-07-26 19:00,27,3.032,3.032,3.032,3.032,1
20171101|2017-07-26 19:30,27,3.038,3.038,3.038,3.038,1
20171101|2017-07-26 20:00,27,3.037,3.037,3.037,3.037,1
20171101|2017-07-26 20:30,27,3.039,3.039,3.037,3.037,2
20171101|2017-07-26 21:30,27,3.037,3.037,3.033,3.033,3
20171101|2017-07-26 22:30,27,3.038,3.038,3.038,3.038,1
20171101|2017-07-26 23:00,27,3.038,3.038,3.038,3.038,1
20171101|2017-07-26 23:30,27,3.039,3.039,3.038,3.038,4
20171101|2017-07-27 00:00,27,3.038,3.038,3.038,3.038,3
20171101|2017-07-27 00:30,27,3.038,3.038,3.038,3.038,1
20171101|2017-07-27 01:30,27,3.033,3.033,3.033,3.033,1
20171101|2017-07-27 02:00,27,3.03,3.03,3.026,3.026,7
20171101|2017-07-27 02:30,27,3.023,3.023,3.023,3.023,2
20171101|2017-07-27 03:00,27,3.023,3.023,3.023,3.023,1
20171101|2017-07-27 03:30,27,3.024,3.028,3.024,3.028,2
20171101|2017-07-27 04:00,27,3.03,3.031,3.03,3.031,3
20171101|2017-07-27 04:30,27,3.029,3.029,3.026,3.028,6
20171101|2017-07-27 05:00,27,3.024,3.024,3.017,3.019,14
20171101|2017-07-27 05:30,27,3.021,3.021,3.019,3.019,2
20171101|2017-07-27 06:00,27,3.021,3.027,3.021,3.026,16
20171101|2017-07-27 06:30,27,3.024,3.039,3.024,3.038,12
20171101|2017-07-27 07:00,27,3.035,3.039,3.03,3.031,59
20171101|2017-07-27 07:30,27,3.031,3.034,3.024,3.033,65
20171101|2017-07-27 08:00,27,3.035,3.038,3.031,3.038,157
20171101|2017-07-27 08:30,27,3.04,3.044,3.033,3.033,77
20171101|2017-07-27 09:00,27,3.035,3.051,3.032,3.048,236
20171101|2017-07-27 09:30,27,3.05,3.105,3.05,3.09,1057
20171101|2017-07-27 10:00,27,3.09,3.094,3.08,3.08,309
20171101|2017-07-27 10:30,27,3.081,3.083,3.073,3.073,149
20171101|2017-07-27 11:00,27,3.073,3.081,3.07,3.07,61
20171101|2017-07-27 11:30,27,3.067,3.074,3.062,3.073,139
20171101|2017-07-27 12:00,27,3.074,3.085,3.074,3.08,40
20171101|2017-07-27 12:30,27,3.081,3.083,3.074,3.083,144
20171101|2017-07-27 13:00,27,3.082,3.094,3.076,3.078,773
20171101|2017-07-27 13:30,27,3.077,3.078,3.073,3.077,105
20171101|2017-07-27 14:00,27,3.076,3.08,3.076,3.079,26
20171101|2017-07-27 14:30,27,3.079,3.081,3.076,3.077,46
20171101|2017-07-27 15:00,27,3.078,3.081,3.077,3.079,18
20171101|2017-07-27 15:30,27,3.081,3.081,3.076,3.076,47
20171101|2017-07-27 17:00,28,3.071,3.071,3.07,3.071,4
20171101|2017-07-27 17:30,28,3.071,3.071,3.07,3.07,7
20171101|2017-07-27 18:00,28,3.071,3.073,3.071,3.071,6
20171101|2017-07-27 19:00,28,3.071,3.072,3.071,3.072,2
20171101|2017-07-27 19:30,28,3.071,3.071,3.07,3.07,2
20171101|2017-07-27 21:00,28,3.074,3.074,3.074,3.074,2
20171101|2017-07-27 21:30,28,3.076,3.076,3.076,3.076,1
20171101|2017-07-27 23:30,28,3.078,3.078,3.078,3.078,1
20171101|2017-07-28 00:00,28,3.079,3.079,3.079,3.079,1
20171101|2017-07-28 01:00,28,3.085,3.086,3.085,3.086,2
20171101|2017-07-28 01:30,28,3.081,3.081,3.081,3.081,1
20171101|2017-07-28 02:30,28,3.08,3.081,3.068,3.071,15
20171101|2017-07-28 03:00,28,3.072,3.072,3.066,3.066,4
20171101|2017-07-28 03:30,28,3.073,3.073,3.071,3.071,9
20171101|2017-07-28 04:00,28,3.08,3.08,3.071,3.071,6
20171101|2017-07-28 04:30,28,3.071,3.075,3.071,3.075,3
20171101|2017-07-28 05:00,28,3.077,3.078,3.072,3.078,9
20171101|2017-07-28 05:30,28,3.076,3.076,3.074,3.074,3
20171101|2017-07-28 06:00,28,3.075,3.085,3.074,3.084,43
20171101|2017-07-28 06:30,28,3.083,3.083,3.076,3.077,26
20171101|2017-07-28 07:00,28,3.08,3.091,3.077,3.091,52
20171101|2017-07-28 07:30,28,3.091,3.092,3.07,3.077,154
20171101|2017-07-28 08:00,28,3.075,3.091,3.074,3.086,105
20171101|2017-07-28 08:30,28,3.086,3.095,3.079,3.083,124
20171101|2017-07-28 09:00,28,3.084,3.093,3.081,3.085,174
20171101|2017-07-28 09:30,28,3.083,3.085,3.076,3.08,127
20171101|2017-07-28 10:00,28,3.08,3.086,3.078,3.081,138
20171101|2017-07-28 10:30,28,3.08,3.081,3.077,3.081,62
20171101|2017-07-28 11:00,28,3.078,3.078,3.061,3.064,74
20171101|2017-07-28 11:30,28,3.062,3.067,3.061,3.063,158
20171101|2017-07-28 12:00,28,3.062,3.066,3.059,3.064,33
20171101|2017-07-28 12:30,28,3.063,3.066,3.058,3.061,125
20171101|2017-07-28 13:00,28,3.062,3.071,3.056,3.06,612
20171101|2017-07-28 13:30,28,3.061,3.067,3.059,3.066,151
20171101|2017-07-28 14:00,28,3.066,3.067,3.062,3.062,59
20171101|2017-07-28 14:30,28,3.063,3.066,3.062,3.062,21
20171101|2017-07-28 15:00,28,3.064,3.065,3.06,3.061,52
20171101|2017-07-28 15:30,28,3.06,3.06,3.045,3.045,60
20171101|2017-07-30 17:00,31,3.019,3.019,2.999,3,76
20171101|2017-07-30 17:30,31,3,3.006,3,3.006,29
20171101|2017-07-30 18:00,31,3.007,3.014,3.007,3.014,7
20171101|2017-07-30 18:30,31,3.015,3.015,3.013,3.014,6
20171101|2017-07-30 19:00,31,3.014,3.014,3.014,3.014,1
20171101|2017-07-30 19:30,31,3.014,3.015,3.014,3.015,4
20171101|2017-07-30 20:00,31,3.014,3.015,3.013,3.015,12
20171101|2017-07-30 20:30,31,3.018,3.018,3.018,3.018,1
20171101|2017-07-30 21:00,31,3.012,3.012,3.01,3.011,5
20171101|2017-07-30 22:00,31,3.008,3.008,3.008,3.008,1
20171101|2017-07-30 23:00,31,3.011,3.011,3.011,3.011,1
20171101|2017-07-31 00:00,31,3.007,3.007,3.006,3.007,4
20171101|2017-07-31 00:30,31,3.007,3.014,3.007,3.014,6
20171101|2017-07-31 01:30,31,3.01,3.01,3.01,3.01,1
20171101|2017-07-31 02:00,31,3.014,3.014,3.009,3.009,2
20171101|2017-07-31 02:30,31,3.007,3.008,3.007,3.007,3
20171101|2017-07-31 03:00,31,3.011,3.011,3,3.002,6
20171101|2017-07-31 04:00,31,3.004,3.004,3.004,3.004,1
20171101|2017-07-31 04:30,31,2.999,2.999,2.991,2.995,20
20171101|2017-07-31 05:00,31,2.994,2.994,2.985,2.986,73
20171101|2017-07-31 05:30,31,2.988,2.988,2.972,2.974,100
20171101|2017-07-31 06:00,31,2.971,2.971,2.965,2.968,39
20171101|2017-07-31 06:30,31,2.971,2.985,2.968,2.985,55
20171101|2017-07-31 07:00,31,2.984,2.992,2.979,2.992,71
20171101|2017-07-31 07:30,31,2.991,2.991,2.976,2.978,87
20171101|2017-07-31 08:00,31,2.976,2.985,2.972,2.985,377
20171101|2017-07-31 08:30,31,2.985,2.987,2.97,2.971,139
20171101|2017-07-31 09:00,31,2.972,2.976,2.969,2.973,148
20171101|2017-07-31 09:30,31,2.972,2.976,2.963,2.966,131
20171101|2017-07-31 10:00,31,2.963,2.963,2.948,2.954,541
20171101|2017-07-31 10:30,31,2.954,2.96,2.95,2.952,97
20171101|2017-07-31 11:00,31,2.952,2.954,2.95,2.95,138
20171101|2017-07-31 11:30,31,2.95,2.951,2.937,2.937,444
20171101|2017-07-31 12:00,31,2.938,2.938,2.923,2.929,308
20171101|2017-07-31 12:30,31,2.93,2.93,2.913,2.922,418
20171101|2017-07-31 13:00,31,2.921,2.927,2.914,2.919,807
20171101|2017-07-31 13:30,31,2.92,2.929,2.92,2.927,174
20171101|2017-07-31 14:00,31,2.927,2.927,2.923,2.927,63
20171101|2017-07-31 14:30,31,2.928,2.946,2.927,2.94,103
20171101|2017-07-31 15:00,31,2.939,2.943,2.933,2.941,76
20171101|2017-07-31 15:30,31,2.94,2.942,2.936,2.936,46
20171101|2017-07-31 17:00,1,2.933,2.944,2.933,2.942,53
20171101|2017-07-31 17:30,1,2.946,2.946,2.946,2.946,2
20171101|2017-07-31 18:00,1,2.944,2.945,2.944,2.944,3
20171101|2017-07-31 18:30,1,2.944,2.944,2.944,2.944,3
20171101|2017-07-31 19:00,1,2.944,2.944,2.942,2.942,8
20171101|2017-07-31 19:30,1,2.943,2.943,2.943,2.943,2
20171101|2017-07-31 20:00,1,2.943,2.943,2.943,2.943,3
20171101|2017-07-31 21:00,1,2.943,2.943,2.942,2.942,5
20171101|2017-07-31 21:30,1,2.942,2.942,2.941,2.942,20
20171101|2017-07-31 22:00,1,2.944,2.944,2.944,2.944,3
20171101|2017-07-31 22:30,1,2.944,2.945,2.944,2.945,7
20171101|2017-07-31 23:00,1,2.945,2.945,2.945,2.945,1
20171101|2017-07-31 23:30,1,2.945,2.945,2.945,2.945,1
20171101|2017-08-01 00:00,1,2.946,2.946,2.946,2.946,1
20171101|2017-08-01 00:30,1,2.946,2.949,2.946,2.949,10
20171101|2017-08-01 01:00,1,2.946,2.947,2.946,2.947,2
20171101|2017-08-01 01:30,1,2.947,2.947,2.947,2.947,2
20171101|2017-08-01 02:00,1,2.949,2.949,2.949,2.949,3
20171101|2017-08-01 02:30,1,2.947,2.947,2.947,2.947,1
20171101|2017-08-01 03:00,1,2.947,2.949,2.943,2.948,12
20171101|2017-08-01 03:30,1,2.947,2.947,2.946,2.947,4
20171101|2017-08-01 04:00,1,2.947,2.948,2.947,2.948,2
20171101|2017-08-01 04:30,1,2.948,2.953,2.948,2.953,8
20171101|2017-08-01 05:00,1,2.952,2.952,2.936,2.943,13
20171101|2017-08-01 05:30,1,2.936,2.942,2.933,2.942,25
20171101|2017-08-01 06:00,1,2.938,2.948,2.938,2.948,3
20171101|2017-08-01 06:30,1,2.941,2.942,2.934,2.937,39
20171101|2017-08-01 07:00,1,2.937,2.937,2.911,2.912,241
20171101|2017-08-01 07:30,1,2.914,2.919,2.911,2.919,117
20171101|2017-08-01 08:00,1,2.919,2.919,2.897,2.901,339
20171101|2017-08-01 08:30,1,2.901,2.903,2.886,2.899,380
20171101|2017-08-01 09:00,1,2.901,2.919,2.897,2.919,457
20171101|2017-08-01 09:30,1,2.92,2.932,2.918,2.921,222
20171101|2017-08-01 10:00,1,2.921,2.922,2.911,2.915,306
20171101|2017-08-01 10:30,1,2.914,2.935,2.912,2.929,167
20171101|2017-08-01 11:00,1,2.929,2.935,2.927,2.929,202
20171101|2017-08-01 11:30,1,2.928,2.937,2.928,2.928,250
20171101|2017-08-01 12:00,1,2.929,2.935,2.925,2.935,200
20171101|2017-08-01 12:30,1,2.935,2.944,2.931,2.943,326
20171101|2017-08-01 13:00,1,2.942,2.943,2.933,2.935,445
20171101|2017-08-01 13:30,1,2.935,2.94,2.934,2.939,223
20171101|2017-08-01 14:00,1,2.939,2.94,2.938,2.939,36
20171101|2017-08-01 14:30,1,2.937,2.94,2.933,2.935,59
20171101|2017-08-01 15:00,1,2.934,2.935,2.932,2.933,41
20171101|2017-08-01 15:30,1,2.93,2.937,2.93,2.932,21
20171101|2017-08-01 17:00,2,2.927,2.927,2.924,2.927,9
20171101|2017-08-01 17:30,2,2.927,2.927,2.926,2.926,3
20171101|2017-08-01 18:30,2,2.925,2.925,2.921,2.922,5
20171101|2017-08-01 19:00,2,2.924,2.925,2.924,2.925,5
20171101|2017-08-01 20:00,2,2.925,2.925,2.925,2.925,1
20171101|2017-08-01 20:30,2,2.927,2.927,2.927,2.927,1
20171101|2017-08-01 21:30,2,2.926,2.926,2.922,2.922,6
20171101|2017-08-01 22:00,2,2.921,2.921,2.909,2.912,15
20171101|2017-08-01 22:30,2,2.914,2.922,2.914,2.922,4
20171101|2017-08-01 23:00,2,2.926,2.93,2.926,2.93,5
20171101|2017-08-01 23:30,2,2.933,2.933,2.932,2.932,2
20171101|2017-08-02 00:00,2,2.929,2.929,2.925,2.925,4
20171101|2017-08-02 01:30,2,2.932,2.933,2.932,2.932,7
20171101|2017-08-02 02:00,2,2.934,2.937,2.934,2.936,32
20171101|2017-08-02 02:30,2,2.932,2.932,2.932,2.932,3
20171101|2017-08-02 03:00,2,2.93,2.933,2.924,2.932,13
20171101|2017-08-02 03:30,2,2.929,2.937,2.927,2.933,9
20171101|2017-08-02 04:00,2,2.935,2.935,2.931,2.932,3
20171101|2017-08-02 04:30,2,2.929,2.933,2.929,2.93,6
20171101|2017-08-02 05:00,2,2.93,2.935,2.93,2.932,7
20171101|2017-08-02 05:30,2,2.933,2.933,2.921,2.923,22
20171101|2017-08-02 06:00,2,2.921,2.923,2.919,2.919,15
20171101|2017-08-02 06:30,2,2.919,2.919,2.906,2.908,59
20171101|2017-08-02 07:00,2,2.91,2.924,2.91,2.92,37
20171101|2017-08-02 07:30,2,2.921,2.931,2.916,2.93,137
20171101|2017-08-02 08:00,2,2.935,2.937,2.923,2.93,97
20171101|2017-08-02 08:30,2,2.93,2.946,2.926,2.942,203
20171101|2017-08-02 09:00,2,2.941,2.956,2.937,2.946,383
20171101|2017-08-02 09:30,2,2.947,2.947,2.938,2.941,72
20171101|2017-08-02 10:00,2,2.943,2.944,2.935,2.938,79
20171101|2017-08-02 10:30,2,2.939,2.946,2.933,2.946,78
20171101|2017-08-02 11:00,2,2.944,2.951,2.943,2.949,235
20171101|2017-08-02 11:30,2,2.949,2.955,2.948,2.952,143
20171101|2017-08-02 12:00,2,2.952,2.955,2.949,2.95,217
20171101|2017-08-02 12:30,2,2.949,2.949,2.942,2.943,95
20171101|2017-08-02 13:00,2,2.943,2.944,2.932,2.935,966
20171101|2017-08-02 13:30,2,2.935,2.936,2.933,2.935,144
20171101|2017-08-02 14:00,2,2.935,2.936,2.933,2.933,29
20171101|2017-08-02 14:30,2,2.935,2.937,2.934,2.936,51
20171101|2017-08-02 15:00,2,2.936,2.938,2.936,2.938,16
20171101|2017-08-02 15:30,2,2.939,2.939,2.939,2.939,7
20171101|2017-08-02 17:00,3,2.934,2.934,2.934,2.934,4
20171101|2017-08-02 17:30,3,2.937,2.937,2.937,2.937,1
20171101|2017-08-02 18:00,3,2.94,2.942,2.94,2.942,4
20171101|2017-08-02 18:30,3,2.942,2.942,2.942,2.942,1
20171101|2017-08-02 19:00,3,2.942,2.944,2.942,2.944,2
20171101|2017-08-02 19:30,3,2.94,2.94,2.939,2.939,2
20171101|2017-08-02 20:00,3,2.939,2.939,2.939,2.939,1
20171101|2017-08-02 20:30,3,2.938,2.938,2.938,2.938,1
20171101|2017-08-02 21:00,3,2.937,2.937,2.937,2.937,1
20171101|2017-08-02 21:30,3,2.94,2.94,2.94,2.94,2
20171101|2017-08-02 22:00,3,2.941,2.941,2.941,2.941,1
20171101|2017-08-02 23:30,3,2.938,2.939,2.938,2.939,2
20171101|2017-08-03 00:00,3,2.939,2.939,2.939,2.939,1
20171101|2017-08-03 00:30,3,2.938,2.939,2.938,2.939,7
20171101|2017-08-03 01:30,3,2.94,2.94,2.94,2.94,1
20171101|2017-08-03 02:00,3,2.939,2.942,2.939,2.942,3
20171101|2017-08-03 02:30,3,2.941,2.941,2.941,2.941,2
20171101|2017-08-03 03:00,3,2.939,2.94,2.939,2.94,2
20171101|2017-08-03 03:30,3,2.941,2.941,2.941,2.941,1
20171101|2017-08-03 04:30,3,2.946,2.947,2.944,2.944,6
20171101|2017-08-03 05:00,3,2.944,2.954,2.944,2.952,21
20171101|2017-08-03 05:30,3,2.953,2.964,2.953,2.957,24
20171101|2017-08-03 06:00,3,2.959,2.96,2.952,2.952,6
20171101|2017-08-03 06:30,3,2.957,2.966,2.956,2.963,58
20171101|2017-08-03 07:00,3,2.957,2.961,2.957,2.958,17
20171101|2017-08-03 07:30,3,2.958,2.963,2.954,2.963,31
20171101|2017-08-03 08:00,3,2.964,2.966,2.955,2.956,162
20171101|2017-08-03 08:30,3,2.955,2.965,2.951,2.962,274
20171101|2017-08-03 09:00,3,2.962,2.973,2.962,2.97,169
20171101|2017-08-03 09:30,3,2.967,2.967,2.931,2.943,366
20171101|2017-08-03 10:00,3,2.948,2.955,2.941,2.942,140
20171101|2017-08-03 10:30,3,2.938,2.939,2.925,2.936,114
20171101|2017-08-03 11:00,3,2.933,2.941,2.931,2.937,70
20171101|2017-08-03 11:30,3,2.937,2.941,2.929,2.939,152
20171101|2017-08-03 12:00,3,2.939,2.94,2.93,2.93,109
20171101|2017-08-03 12:30,3,2.931,2.94,2.931,2.937,76
20171101|2017-08-03 13:00,3,2.939,2.944,2.928,2.93,565
20171101|2017-08-03 13:30,3,2.93,2.933,2.929,2.933,129
20171101|2017-08-03 14:00,3,2.933,2.933,2.928,2.929,139
20171101|2017-08-03 14:30,3,2.928,2.93,2.926,2.926,31
20171101|2017-08-03 15:00,3,2.929,2.932,2.929,2.931,71
20171101|2017-08-03 15:30,3,2.931,2.931,2.924,2.925,14
20171101|2017-08-03 17:00,4,2.923,2.926,2.922,2.923,20
20171101|2017-08-03 17:30,4,2.924,2.926,2.924,2.926,2
20171101|2017-08-03 18:00,4,2.925,2.925,2.925,2.925,1
20171101|2017-08-03 18:30,4,2.926,2.927,2.926,2.927,2
20171101|2017-08-03 19:00,4,2.927,2.927,2.927,2.927,20
20171101|2017-08-03 19:30,4,2.927,2.927,2.927,2.927,2
20171101|2017-08-03 20:00,4,2.925,2.925,2.922,2.923,5
20171101|2017-08-03 20:30,4,2.923,2.923,2.92,2.921,13
20171101|2017-08-03 21:00,4,2.92,2.92,2.915,2.917,13
20171101|2017-08-03 21:30,4,2.917,2.917,2.915,2.915,8
20171101|2017-08-03 22:00,4,2.915,2.915,2.915,2.915,1
20171101|2017-08-03 22:30,4,2.919,2.919,2.919,2.919,3
20171101|2017-08-03 23:00,4,2.92,2.92,2.92,2.92,1
20171101|2017-08-03 23:30,4,2.92,2.92,2.92,2.92,1
20171101|2017-08-04 00:30,4,2.919,2.919,2.914,2.916,17
20171101|2017-08-04 01:00,4,2.917,2.917,2.917,2.917,2
20171101|2017-08-04 01:30,4,2.918,2.92,2.918,2.92,3
20171101|2017-08-04 02:00,4,2.92,2.92,2.92,2.92,1
20171101|2017-08-04 03:00,4,2.914,2.914,2.914,2.914,1
20171101|2017-08-04 03:30,4,2.914,2.914,2.914,2.914,1
20171101|2017-08-04 04:00,4,2.917,2.917,2.915,2.915,3
20171101|2017-08-04 04:30,4,2.912,2.917,2.912,2.917,3
20171101|2017-08-04 05:00,4,2.914,2.914,2.903,2.906,37
20171101|2017-08-04 05:30,4,2.908,2.908,2.901,2.904,14
20171101|2017-08-04 06:00,4,2.903,2.903,2.89,2.903,63
20171101|2017-08-04 06:30,4,2.901,2.903,2.894,2.896,75
20171101|2017-08-04 07:00,4,2.894,2.897,2.89,2.894,49
20171101|2017-08-04 07:30,4,2.894,2.904,2.894,2.897,146
20171101|2017-08-04 08:00,4,2.898,2.924,2.896,2.92,241
20171101|2017-08-04 08:30,4,2.919,2.925,2.91,2.918,476
20171101|2017-08-04 09:00,4,2.916,2.921,2.908,2.913,72
20171101|2017-08-04 09:30,4,2.915,2.92,2.913,2.913,48
20171101|2017-08-04 10:00,4,2.913,2.915,2.906,2.909,119
20171101|2017-08-04 10:30,4,2.909,2.911,2.902,2.903,176
20171101|2017-08-04 11:00,4,2.903,2.908,2.901,2.908,218
20171101|2017-08-04 11:30,4,2.909,2.914,2.905,2.907,96
20171101|2017-08-04 12:00,4,2.911,2.919,2.91,2.914,66
20171101|2017-08-04 12:30,4,2.912,2.918,2.912,2.918,90
20171101|2017-08-04 13:00,4,2.917,2.918,2.904,2.907,445
20171101|2017-08-04 13:30,4,2.906,2.912,2.906,2.911,127
20171101|2017-08-04 14:00,4,2.91,2.912,2.908,2.909,77
20171101|2017-08-04 14:30,4,2.909,2.915,2.908,2.915,63
20171101|2017-08-04 15:00,4,2.912,2.914,2.911,2.914,66
20171101|2017-08-04 15:30,4,2.913,2.913,2.907,2.907,13
20171101|2017-08-06 17:00,7,2.902,2.919,2.899,2.919,23
20171101|2017-08-06 18:00,7,2.917,2.917,2.917,2.917,1
20171101|2017-08-06 18:30,7,2.919,2.919,2.919,2.919,1
20171101|2017-08-06 19:00,7,2.922,2.923,2.922,2.923,2
20171101|2017-08-06 19:30,7,2.919,2.92,2.918,2.918,3
20171101|2017-08-06 20:00,7,2.918,2.92,2.918,2.92,3
20171101|2017-08-06 20:30,7,2.921,2.921,2.921,2.921,8
20171101|2017-08-06 21:30,7,2.921,2.921,2.921,2.921,6
20171101|2017-08-06 23:30,7,2.92,2.92,2.92,2.92,1
20171101|2017-08-07 00:30,7,2.923,2.927,2.923,2.927,6
20171101|2017-08-07 01:00,7,2.926,2.927,2.925,2.927,7
20171101|2017-08-07 01:30,7,2.927,2.931,2.927,2.928,10
20171101|2017-08-07 02:00,7,2.926,2.935,2.926,2.935,13
20171101|2017-08-07 02:30,7,2.933,2.934,2.933,2.934,3
20171101|2017-08-07 03:00,7,2.935,2.935,2.926,2.929,24
20171101|2017-08-07 03:30,7,2.929,2.937,2.927,2.934,14
20171101|2017-08-07 04:00,7,2.93,2.93,2.915,2.915,16
20171101|2017-08-07 04:30,7,2.915,2.918,2.91,2.918,14
20171101|2017-08-07 05:00,7,2.919,2.919,2.919,2.919,2
20171101|2017-08-07 05:30,7,2.912,2.918,2.91,2.918,10
20171101|2017-08-07 06:00,7,2.92,2.92,2.914,2.915,7
20171101|2017-08-07 06:30,7,2.917,2.917,2.912,2.914,52
20171101|2017-08-07 07:00,7,2.918,2.918,2.899,2.9,60
20171101|2017-08-07 07:30,7,2.905,2.911,2.902,2.908,33
20171101|2017-08-07 08:00,7,2.908,2.913,2.902,2.913,209
20171101|2017-08-07 08:30,7,2.914,2.923,2.912,2.92,380
20171101|2017-08-07 09:00,7,2.921,2.925,2.916,2.916,354
20171101|2017-08-07 09:30,7,2.915,2.92,2.912,2.92,171
20171101|2017-08-07 10:00,7,2.919,2.921,2.913,2.916,56
20171101|2017-08-07 10:30,7,2.917,2.918,2.914,2.916,92
20171101|2017-08-07 11:00,7,2.916,2.924,2.914,2.923,177
20171101|2017-08-07 11:30,7,2.924,2.926,2.92,2.925,125
20171101|2017-08-07 12:00,7,2.925,2.926,2.921,2.924,109
20171101|2017-08-07 12:30,7,2.924,2.937,2.923,2.937,121
20171101|2017-08-07 13:00,7,2.933,2.935,2.924,2.925,756
20171101|2017-08-07 13:30,7,2.925,2.928,2.922,2.924,321
20171101|2017-08-07 14:00,7,2.924,2.931,2.924,2.93,16
20171101|2017-08-07 14:30,7,2.929,2.929,2.925,2.926,43
20171101|2017-08-07 15:00,7,2.926,2.928,2.926,2.927,20
20171101|2017-08-07 15:30,7,2.927,2.931,2.927,2.928,29
20171101|2017-08-07 17:00,8,2.93,2.93,2.925,2.925,19
20171101|2017-08-07 17:30,8,2.925,2.925,2.925,2.925,3
20171101|2017-08-07 18:00,8,2.927,2.927,2.926,2.926,3
20171101|2017-08-07 18:30,8,2.924,2.925,2.924,2.925,4
20171101|2017-08-07 19:00,8,2.925,2.927,2.925,2.927,2
20171101|2017-08-07 19:30,8,2.927,2.93,2.927,2.93,5
20171101|2017-08-07 20:00,8,2.933,2.933,2.933,2.933,3
20171101|2017-08-07 21:00,8,2.932,2.932,2.932,2.932,1
20171101|2017-08-07 21:30,8,2.933,2.933,2.933,2.933,3
20171101|2017-08-07 22:00,8,2.934,2.936,2.934,2.935,10
20171101|2017-08-07 22:30,8,2.935,2.935,2.933,2.934,6
20171101|2017-08-07 23:00,8,2.934,2.934,2.934,2.934,1
20171101|2017-08-07 23:30,8,2.935,2.935,2.935,2.935,1
20171101|2017-08-08 00:00,8,2.936,2.936,2.936,2.936,1
20171101|2017-08-08 01:00,8,2.937,2.937,2.937,2.937,1
20171101|2017-08-08 01:30,8,2.937,2.938,2.937,2.938,3
20171101|2017-08-08 02:00,8,2.938,2.942,2.938,2.941,14
20171101|2017-08-08 02:30,8,2.943,2.946,2.943,2.946,4
20171101|2017-08-08 03:00,8,2.945,2.95,2.945,2.949,18
20171101|2017-08-08 03:30,8,2.949,2.951,2.949,2.95,9
20171101|2017-08-08 04:00,8,2.949,2.949,2.943,2.943,5
20171101|2017-08-08 04:30,8,2.947,2.947,2.947,2.947,1
20171101|2017-08-08 05:00,8,2.948,2.95,2.93,2.931,38
20171101|2017-08-08 05:30,8,2.93,2.931,2.928,2.931,10
20171101|2017-08-08 06:00,8,2.93,2.942,2.928,2.935,34
20171101|2017-08-08 06:30,8,2.935,2.935,2.929,2.933,27
20171101|2017-08-08 07:00,8,2.932,2.934,2.927,2.931,32
20171101|2017-08-08 07:30,8,2.93,2.931,2.921,2.923,50
20171101|2017-08-08 08:00,8,2.923,2.925,2.911,2.918,246
20171101|2017-08-08 08:30,8,2.917,2.917,2.907,2.914,153
20171101|2017-08-08 09:00,8,2.914,2.924,2.913,2.924,335
20171101|2017-08-08 09:30,8,2.924,2.924,2.913,2.915,125
20171101|2017-08-08 10:00,8,2.918,2.936,2.917,2.934,125
20171101|2017-08-08 10:30,8,2.935,2.942,2.935,2.942,182
20171101|2017-08-08 11:00,8,2.942,2.947,2.937,2.941,148
20171101|2017-08-08 11:30,8,2.941,2.947,2.94,2.94,76
20171101|2017-08-08 12:00,8,2.941,2.942,2.938,2.939,35
20171101|2017-08-08 12:30,8,2.94,2.94,2.936,2.936,65
20171101|2017-08-08 13:00,8,2.937,2.942,2.936,2.939,494
20171101|2017-08-08 13:30,8,2.939,2.94,2.931,2.932,182
20171101|2017-08-08 14:00,8,2.934,2.936,2.933,2.933,47
20171101|2017-08-08 14:30,8,2.933,2.934,2.931,2.933,42
20171101|2017-08-08 15:00,8,2.934,2.934,2.934,2.934,3
20171101|2017-08-08 15:30,8,2.934,2.934,2.933,2.934,7
20171101|2017-08-08 17:00,9,2.923,2.929,2.923,2.928,8
20171101|2017-08-08 17:30,9,2.93,2.934,2.93,2.934,6
20171101|2017-08-08 18:00,9,2.937,2.937,2.937,2.937,2
20171101|2017-08-08 18:30,9,2.934,2.935,2.934,2.935,3
20171101|2017-08-08 19:00,9,2.935,2.935,2.935,2.935,1
20171101|2017-08-08 19:30,9,2.931,2.932,2.931,2.932,2
20171101|2017-08-08 20:00,9,2.931,2.932,2.931,2.932,3
20171101|2017-08-08 21:00,9,2.931,2.931,2.926,2.926,8
20171101|2017-08-08 21:30,9,2.928,2.928,2.928,2.928,1
20171101|2017-08-08 22:00,9,2.928,2.928,2.928,2.928,1
20171101|2017-08-08 23:00,9,2.931,2.931,2.931,2.931,1
20171101|2017-08-09 00:30,9,2.932,2.932,2.932,2.932,12
20171101|2017-08-09 01:00,9,2.932,2.933,2.93,2.933,15
20171101|2017-08-09 01:30,9,2.933,2.933,2.933,2.933,7
20171101|2017-08-09 02:00,9,2.933,2.934,2.933,2.933,8
20171101|2017-08-09 02:30,9,2.936,2.938,2.928,2.934,21
20171101|2017-08-09 03:00,9,2.934,2.939,2.934,2.939,10
20171101|2017-08-09 03:30,9,2.938,2.94,2.937,2.939,8
20171101|2017-08-09 04:00,9,2.938,2.944,2.938,2.941,7
20171101|2017-08-09 04:30,9,2.942,2.95,2.942,2.945,30
20171101|2017-08-09 05:00,9,2.942,2.942,2.939,2.939,4
20171101|2017-08-09 05:30,9,2.934,2.939,2.934,2.939,4
20171101|2017-08-09 06:00,9,2.94,2.943,2.938,2.943,29
20171101|2017-08-09 06:30,9,2.947,2.953,2.945,2.95,67
20171101|2017-08-09 07:00,9,2.951,2.965,2.95,2.962,143
20171101|2017-08-09 07:30,9,2.961,2.961,2.953,2.958,253
20171101|2017-08-09 08:00,9,2.958,2.98,2.957,2.976,732
20171101|2017-08-09 08:30,9,2.977,2.983,2.971,2.982,285
20171101|2017-08-09 09:00,9,2.982,2.986,2.981,2.984,283
20171101|2017-08-09 09:30,9,2.985,2.996,2.983,2.995,516
20171101|2017-08-09 10:00,9,2.994,3.003,2.994,2.996,408
20171101|2017-08-09 10:30,9,2.998,3,2.993,2.995,207
20171101|2017-08-09 11:00,9,2.995,3.006,2.995,3.005,198
20171101|2017-08-09 11:30,9,3.005,3.01,3,3.001,124
20171101|2017-08-09 12:00,9,3.002,3.005,3.001,3.001,139
20171101|2017-08-09 12:30,9,3,3.005,3,3.003,81
20171101|2017-08-09 13:00,9,3.003,3.006,2.991,2.992,657
20171101|2017-08-09 13:30,9,2.992,2.993,2.989,2.989,126
20171101|2017-08-09 14:00,9,2.989,2.991,2.988,2.99,115
20171101|2017-08-09 14:30,9,2.989,2.989,2.985,2.988,90
20171101|2017-08-09 15:00,9,2.989,2.991,2.989,2.989,22
20171101|2017-08-09 15:30,9,2.989,2.989,2.988,2.988,15
20171101|2017-08-09 17:00,10,2.988,2.989,2.985,2.985,13
20171101|2017-08-09 19:00,10,2.989,2.989,2.988,2.989,3
20171101|2017-08-09 19:30,10,2.99,2.99,2.989,2.989,4
20171101|2017-08-09 20:00,10,2.99,2.99,2.99,2.99,1
20171101|2017-08-09 20:30,10,2.99,2.99,2.986,2.986,9
20171101|2017-08-09 21:00,10,2.984,2.984,2.984,2.984,1
20171101|2017-08-09 21:30,10,2.986,2.988,2.986,2.988,3
20171101|2017-08-09 22:00,10,2.989,2.989,2.987,2.987,13
20171101|2017-08-09 23:00,10,2.988,2.988,2.988,2.988,1
20171101|2017-08-09 23:30,10,2.985,2.985,2.985,2.985,1
20171101|2017-08-10 00:00,10,2.985,2.986,2.985,2.986,2
20171101|2017-08-10 00:30,10,2.985,2.989,2.985,2.988,5
20171101|2017-08-10 01:00,10,2.988,2.988,2.985,2.986,6
20171101|2017-08-10 01:30,10,2.985,2.988,2.983,2.988,6
20171101|2017-08-10 02:00,10,2.991,2.991,2.985,2.985,17
20171101|2017-08-10 02:30,10,2.987,2.99,2.986,2.989,8
20171101|2017-08-10 03:00,10,2.991,3.002,2.991,3.002,29
20171101|2017-08-10 03:30,10,3,3.003,2.997,2.997,37
20171101|2017-08-10 04:00,10,2.998,3,2.998,2.999,5
20171101|2017-08-10 04:30,10,3.002,3.002,3.002,3.002,1
20171101|2017-08-10 05:00,10,3.005,3.005,3.001,3.002,11
20171101|2017-08-10 05:30,10,3.007,3.011,3.007,3.01,29
20171101|2017-08-10 06:00,10,3.009,3.019,3.009,3.019,43
20171101|2017-08-10 06:30,10,3.02,3.021,3.012,3.017,50
20171101|2017-08-10 07:00,10,3.015,3.02,3.011,3.02,102
20171101|2017-08-10 07:30,10,3.018,3.027,3.017,3.02,167
20171101|2017-08-10 08:00,10,3.02,3.021,3.005,3.009,315
20171101|2017-08-10 08:30,10,3.009,3.014,3.001,3.012,203
20171101|2017-08-10 09:00,10,3.013,3.013,2.994,2.994,318
20171101|2017-08-10 09:30,10,3.048,3.072,3.028,3.072,944
20171101|2017-08-10 10:00,10,3.073,3.089,3.071,3.085,860
20171101|2017-08-10 10:30,10,3.086,3.088,3.078,3.08,352
20171101|2017-08-10 11:00,10,3.079,3.095,3.079,3.092,331
20171101|2017-08-10 11:30,10,3.092,3.096,3.088,3.092,338
20171101|2017-08-10 12:00,10,3.094,3.094,3.083,3.084,243
20171101|2017-08-10 12:30,10,3.086,3.086,3.078,3.079,207
20171101|2017-08-10 13:00,10,3.082,3.086,3.071,3.074,1920
20171101|2017-08-10 13:30,10,3.073,3.076,3.071,3.075,281
20171101|2017-08-10 14:00,10,3.074,3.077,3.074,3.075,67
20171101|2017-08-10 14:30,10,3.074,3.075,3.069,3.071,69
20171101|2017-08-10 15:00,10,3.071,3.071,3.068,3.07,50
20171101|2017-08-10 15:30,10,3.068,3.069,3.067,3.068,82
20171101|2017-08-10 17:00,11,3.066,3.07,3.066,3.07,5
20171101|2017-08-10 17:30,11,3.07,3.07,3.07,3.07,1
20171101|2017-08-10 18:00,11,3.07,3.07,3.069,3.069,4
20171101|2017-08-10 18:30,11,3.07,3.072,3.07,3.071,8
20171101|2017-08-10 19:00,11,3.07,3.072,3.07,3.072,3
20171101|2017-08-10 20:00,11,3.07,3.071,3.068,3.068,13
20171101|2017-08-10 21:30,11,3.07,3.072,3.07,3.072,10
20171101|2017-08-10 22:00,11,3.072,3.077,3.072,3.074,21
20171101|2017-08-10 22:30,11,3.075,3.078,3.075,3.078,3
20171101|2017-08-10 23:00,11,3.078,3.078,3.076,3.076,21
20171101|2017-08-10 23:30,11,3.075,3.075,3.072,3.073,5
20171101|2017-08-11 00:00,11,3.074,3.078,3.074,3.077,14
20171101|2017-08-11 00:30,11,3.077,3.077,3.077,3.077,3
20171101|2017-08-11 01:00,11,3.078,3.078,3.075,3.075,8
20171101|2017-08-11 01:30,11,3.074,3.074,3.069,3.073,13
20171101|2017-08-11 02:00,11,3.072,3.073,3.072,3.072,5
20171101|2017-08-11 02:30,11,3.073,3.079,3.073,3.078,15
20171101|2017-08-11 03:00,11,3.078,3.079,3.076,3.076,8
20171101|2017-08-11 03:30,11,3.078,3.079,3.078,3.079,2
20171101|2017-08-11 04:00,11,3.077,3.08,3.069,3.071,11
20171101|2017-08-11 04:30,11,3.072,3.076,3.072,3.076,11
20171101|2017-08-11 05:00,11,3.072,3.073,3.067,3.073,26
20171101|2017-08-11 05:30,11,3.069,3.072,3.069,3.071,6
20171101|2017-08-11 06:00,11,3.073,3.073,3.068,3.07,24
20171101|2017-08-11 06:30,11,3.066,3.067,3.059,3.065,63
20171101|2017-08-11 07:00,11,3.067,3.074,3.059,3.059,86
20171101|2017-08-11 07:30,11,3.06,3.069,3.053,3.069,131
20171101|2017-08-11 08:00,11,3.069,3.078,3.065,3.072,236
20171101|2017-08-11 08:30,11,3.07,3.08,3.069,3.077,288
20171101|2017-08-11 09:00,11,3.076,3.077,3.063,3.066,244
20171101|2017-08-11 09:30,11,3.067,3.074,3.067,3.071,216
20171101|2017-08-11 10:00,11,3.07,3.073,3.064,3.065,144
20171101|2017-08-11 10:30,11,3.067,3.073,3.066,3.07,70
20171101|2017-08-11 11:00,11,3.07,3.072,3.068,3.072,109
20171101|2017-08-11 11:30,11,3.072,3.076,3.068,3.072,168
20171101|2017-08-11 12:00,11,3.072,3.076,3.072,3.075,124
20171101|2017-08-11 12:30,11,3.075,3.075,3.068,3.069,198
20171101|2017-08-11 13:00,11,3.069,3.072,3.066,3.068,1171
20171101|2017-08-11 13:30,11,3.068,3.069,3.064,3.065,103
20171101|2017-08-11 14:00,11,3.065,3.067,3.064,3.067,34
20171101|2017-08-11 14:30,11,3.066,3.068,3.064,3.065,29
20171101|2017-08-11 15:00,11,3.065,3.07,3.065,3.068,9
20171101|2017-08-11 15:30,11,3.068,3.073,3.067,3.073,26
20171101|2017-08-13 17:00,14,3.086,3.096,3.086,3.094,54
20171101|2017-08-13 17:30,14,3.096,3.098,3.096,3.096,16
20171101|2017-08-13 18:00,14,3.096,3.096,3.094,3.094,3
20171101|2017-08-13 18:30,14,3.094,3.095,3.094,3.094,6
20171101|2017-08-13 19:00,14,3.089,3.089,3.086,3.086,12
20171101|2017-08-13 19:30,14,3.087,3.087,3.087,3.087,1
20171101|2017-08-13 20:30,14,3.087,3.087,3.085,3.085,12
20171101|2017-08-13 21:00,14,3.085,3.085,3.085,3.085,1
20171101|2017-08-13 21:30,14,3.085,3.087,3.085,3.087,2
20171101|2017-08-13 23:30,14,3.085,3.085,3.084,3.084,3
20171101|2017-08-14 00:30,14,3.084,3.084,3.084,3.084,1
20171101|2017-08-14 01:30,14,3.081,3.081,3.08,3.081,4
20171101|2017-08-14 02:00,14,3.083,3.085,3.083,3.084,4
20171101|2017-08-14 02:30,14,3.083,3.083,3.081,3.081,5
20171101|2017-08-14 03:00,14,3.08,3.086,3.08,3.086,8
20171101|2017-08-14 03:30,14,3.082,3.084,3.082,3.084,2
20171101|2017-08-14 04:00,14,3.081,3.089,3.081,3.089,5
20171101|2017-08-14 04:30,14,3.087,3.087,3.083,3.085,12
20171101|2017-08-14 05:00,14,3.089,3.093,3.089,3.09,11
20171101|2017-08-14 05:30,14,3.089,3.089,3.085,3.086,17
20171101|2017-08-14 06:00,14,3.086,3.094,3.086,3.092,75
20171101|2017-08-14 06:30,14,3.092,3.092,3.063,3.067,156
20171101|2017-08-14 07:00,14,3.066,3.07,3.059,3.068,104
20171101|2017-08-14 07:30,14,3.068,3.07,3.055,3.059,167
20171101|2017-08-14 08:00,14,3.059,3.075,3.059,3.07,237
20171101|2017-08-14 08:30,14,3.068,3.071,3.034,3.039,538
20171101|2017-08-14 09:00,14,3.039,3.041,3.025,3.03,489
20171101|2017-08-14 09:30,14,3.028,3.035,3.026,3.026,426
20171101|2017-08-14 10:00,14,3.025,3.03,3.017,3.025,286
20171101|2017-08-14 10:30,14,3.025,3.025,3.02,3.025,135
20171101|2017-08-14 11:00,14,3.025,3.032,3.025,3.026,168
20171101|2017-08-14 11:30,14,3.026,3.028,3.021,3.026,135
20171101|2017-08-14 12:00,14,3.025,3.042,3.025,3.042,242
20171101|2017-08-14 12:30,14,3.044,3.047,3.038,3.041,251
20171101|2017-08-14 13:00,14,3.043,3.062,3.04,3.057,1180
20171101|2017-08-14 13:30,14,3.057,3.059,3.052,3.052,144
20171101|2017-08-14 14:00,14,3.053,3.057,3.053,3.055,26
20171101|2017-08-14 14:30,14,3.057,3.059,3.055,3.059,49
20171101|2017-08-14 15:00,14,3.059,3.06,3.056,3.058,108
20171101|2017-08-14 15:30,14,3.058,3.058,3.054,3.056,18
20171101|2017-08-14 17:00,15,3.059,3.061,3.057,3.061,15
20171101|2017-08-14 18:30,15,3.058,3.058,3.058,3.058,1
20171101|2017-08-14 19:00,15,3.06,3.061,3.06,3.061,2
20171101|2017-08-14 19:30,15,3.06,3.06,3.059,3.059,8
20171101|2017-08-14 20:00,15,3.062,3.062,3.061,3.061,2
20171101|2017-08-14 20:30,15,3.06,3.06,3.057,3.057,2
20171101|2017-08-14 21:00,15,3.055,3.055,3.055,3.055,1
20171101|2017-08-14 22:00,15,3.058,3.058,3.058,3.058,1
20171101|2017-08-14 22:30,15,3.058,3.058,3.058,3.058,1
20171101|2017-08-14 23:00,15,3.061,3.067,3.061,3.066,7
20171101|2017-08-15 00:00,15,3.069,3.069,3.069,3.069,3
20171101|2017-08-15 00:30,15,3.066,3.067,3.066,3.067,2
20171101|2017-08-15 01:00,15,3.066,3.066,3.062,3.062,6
20171101|2017-08-15 02:00,15,3.061,3.063,3.061,3.063,6
20171101|2017-08-15 02:30,15,3.063,3.063,3.063,3.063,2
20171101|2017-08-15 03:00,15,3.063,3.063,3.047,3.049,16
20171101|2017-08-15 03:30,15,3.049,3.054,3.044,3.054,10
20171101|2017-08-15 04:00,15,3.053,3.055,3.044,3.046,6
20171101|2017-08-15 04:30,15,3.05,3.05,3.05,3.05,1
20171101|2017-08-15 05:00,15,3.05,3.05,3.04,3.044,23
20171101|2017-08-15 05:30,15,3.044,3.044,3.033,3.037,5
20171101|2017-08-15 06:00,15,3.039,3.042,3.036,3.042,18
20171101|2017-08-15 06:30,15,3.045,3.045,3.04,3.043,70
20171101|2017-08-15 07:00,15,3.042,3.053,3.041,3.053,65
20171101|2017-08-15 07:30,15,3.051,3.061,3.042,3.046,131
20171101|2017-08-15 08:00,15,3.047,3.062,3.032,3.042,327
20171101|2017-08-15 08:30,15,3.044,3.052,3.04,3.041,309
20171101|2017-08-15 09:00,15,3.041,3.049,3.038,3.043,111
20171101|2017-08-15 09:30,15,3.043,3.05,3.039,3.05,242
20171101|2017-08-15 10:00,15,3.05,3.056,3.044,3.054,314
20171101|2017-08-15 10:30,15,3.055,3.058,3.05,3.053,321
20171101|2017-08-15 11:00,15,3.053,3.053,3.045,3.045,123
20171101|2017-08-15 11:30,15,3.045,3.048,3.044,3.046,133
20171101|2017-08-15 12:00,15,3.046,3.048,3.044,3.045,37
20171101|2017-08-15 12:30,15,3.042,3.043,3.038,3.039,88
20171101|2017-08-15 13:00,15,3.039,3.052,3.037,3.044,754
20171101|2017-08-15 13:30,15,3.044,3.044,3.036,3.038,147
20171101|2017-08-15 14:00,15,3.038,3.04,3.036,3.039,137
20171101|2017-08-15 14:30,15,3.036,3.037,3.032,3.033,67
20171101|2017-08-15 15:00,15,3.037,3.037,3.035,3.035,16
20171101|2017-08-15 15:30,15,3.033,3.033,3.025,3.026,119
20171101|2017-08-15 17:00,16,3.027,3.027,3.021,3.025,22
20171101|2017-08-15 17:30,16,3.026,3.026,3.02,3.022,11
20171101|2017-08-15 18:00,16,3.021,3.021,3.012,3.012,25
20171101|2017-08-15 18:30,16,3.012,3.013,3.01,3.01,5
20171101|2017-08-15 19:00,16,3.011,3.015,3.011,3.014,7
20171101|2017-08-15 19:30,16,3.013,3.014,3.013,3.013,11
20171101|2017-08-15 20:00,16,3.016,3.018,3.016,3.018,3
20171101|2017-08-15 20:30,16,3.02,3.02,3.019,3.019,16
20171101|2017-08-15 21:30,16,3.016,3.016,3.016,3.016,3
20171101|2017-08-15 22:00,16,3.016,3.016,3.016,3.016,1
20171101|2017-08-15 23:00,16,3.018,3.018,3.017,3.017,2
20171101|2017-08-15 23:30,16,3.02,3.02,3.02,3.02,2
20171101|2017-08-16 00:00,16,3.023,3.023,3.023,3.023,1
20171101|2017-08-16 00:30,16,3.022,3.022,3.014,3.014,26
20171101|2017-08-16 02:00,16,3.016,3.016,3.016,3.016,1
20171101|2017-08-16 02:30,16,3.016,3.023,3.014,3.014,19
20171101|2017-08-16 03:00,16,3.014,3.014,3.009,3.012,24
20171101|2017-08-16 03:30,16,3.01,3.012,3.002,3.009,36
20171101|2017-08-16 04:00,16,3.008,3.009,3.006,3.006,10
20171101|2017-08-16 04:30,16,3.009,3.009,3.004,3.004,3
20171101|2017-08-16 05:00,16,3.006,3.011,3.006,3.011,7
20171101|2017-08-16 05:30,16,3.01,3.017,3.01,3.017,14
20171101|2017-08-16 06:00,16,3.015,3.027,3.015,3.022,46
20171101|2017-08-16 06:30,16,3.023,3.024,3.017,3.023,40
20171101|2017-08-16 07:00,16,3.023,3.034,3.023,3.028,65
20171101|2017-08-16 07:30,16,3.027,3.035,3.025,3.033,48
20171101|2017-08-16 08:00,16,3.032,3.033,3.001,3.004,483
20171101|2017-08-16 08:30,16,3.004,3.007,2.996,3.005,633
20171101|2017-08-16 09:00,16,3.005,3.012,3.002,3.012,243
20171101|2017-08-16 09:30,16,3.011,3.017,3.003,3.014,172
20171101|2017-08-16 10:00,16,3.015,3.019,3.008,3.01,125
20171101|2017-08-16 10:30,16,3.01,3.036,3.01,3.034,270
20171101|2017-08-16 11:00,16,3.035,3.039,3.027,3.028,308
20171101|2017-08-16 11:30,16,3.029,3.034,3.025,3.026,133
20171101|2017-08-16 12:00,16,3.025,3.025,3.009,3.015,122
20171101|2017-08-16 12:30,16,3.016,3.016,3.007,3.011,236
20171101|2017-08-16 13:00,16,3.012,3.017,3.001,3.002,520
20171101|2017-08-16 13:30,16,3.002,3.009,3.001,3.006,253
20171101|2017-08-16 14:00,16,3.006,3.011,3.006,3.007,166
20171101|2017-08-16 14:30,16,3.006,3.008,3.005,3.007,50
20171101|2017-08-16 15:00,16,3.006,3.006,3.001,3.004,16
20171101|2017-08-16 15:30,16,3.004,3.004,3,3,9
20171101|2017-08-16 17:00,17,3,3,2.984,2.994,155
20171101|2017-08-16 17:30,17,2.992,2.992,2.992,2.992,1
20171101|2017-08-16 18:00,17,2.993,2.993,2.991,2.991,4
20171101|2017-08-16 18:30,17,2.993,2.997,2.993,2.997,3
20171101|2017-08-16 19:00,17,2.998,2.998,2.998,2.998,2
20171101|2017-08-16 19:30,17,2.997,2.997,2.997,2.997,3
20171101|2017-08-16 20:00,17,3,3.005,3,3.004,25
20171101|2017-08-16 20:30,17,3.011,3.011,3.01,3.011,70
20171101|2017-08-16 21:00,17,3.012,3.013,3.012,3.013,40
20171101|2017-08-16 21:30,17,3.01,3.01,3.007,3.007,4
20171101|2017-08-16 22:00,17,3.008,3.008,3.008,3.008,3
20171101|2017-08-16 23:30,17,3.009,3.009,3.009,3.009,1
20171101|2017-08-17 00:30,17,3.007,3.007,3.006,3.006,2
20171101|2017-08-17 01:00,17,3.007,3.007,3.004,3.006,8
20171101|2017-08-17 02:00,17,3.008,3.012,3.008,3.008,5
20171101|2017-08-17 02:30,17,3.005,3.008,3.005,3.008,9
20171101|2017-08-17 03:00,17,3.009,3.009,2.997,3,23
20171101|2017-08-17 03:30,17,3,3,2.994,2.996,17
20171101|2017-08-17 04:00,17,2.997,3.001,2.997,2.999,10
20171101|2017-08-17 04:30,17,2.995,3.002,2.995,3.002,10
20171101|2017-08-17 05:00,17,3.002,3.003,2.994,3.003,15
20171101|2017-08-17 05:30,17,3.002,3.01,2.999,3.008,20
20171101|2017-08-17 06:00,17,3.009,3.009,2.998,2.999,17
20171101|2017-08-17 06:30,17,3.001,3.002,2.998,2.999,25
20171101|2017-08-17 07:00,17,2.996,2.997,2.988,2.99,60
20171101|2017-08-17 07:30,17,2.992,2.997,2.986,2.992,163
20171101|2017-08-17 08:00,17,2.992,2.997,2.983,2.996,262
20171101|2017-08-17 08:30,17,2.995,2.996,2.988,2.99,315
20171101|2017-08-17 09:00,17,2.99,2.998,2.982,2.989,671
20171101|2017-08-17 09:30,17,2.989,3.027,2.966,3.006,1103
20171101|2017-08-17 10:00,17,3.007,3.024,3.007,3.021,373
20171101|2017-08-17 10:30,17,3.021,3.042,3.017,3.037,279
20171101|2017-08-17 11:00,17,3.034,3.043,3.034,3.035,243
20171101|2017-08-17 11:30,17,3.035,3.042,3.032,3.034,96
20171101|2017-08-17 12:00,17,3.035,3.044,3.032,3.038,127
20171101|2017-08-17 12:30,17,3.038,3.044,3.038,3.041,75
20171101|2017-08-17 13:00,17,3.042,3.051,3.042,3.045,890
20171101|2017-08-17 13:30,17,3.044,3.044,3.035,3.036,200
20171101|2017-08-17 14:00,17,3.036,3.037,3.03,3.03,112
20171101|2017-08-17 14:30,17,3.03,3.034,3.03,3.033,41
20171101|2017-08-17 15:00,17,3.032,3.035,3.032,3.035,9
20171101|2017-08-17 15:30,17,3.034,3.037,3.034,3.035,17
20171101|2017-08-17 17:00,18,3.028,3.033,3.028,3.031,20
20171101|2017-08-17 17:30,18,3.031,3.031,3.031,3.031,3
20171101|2017-08-17 18:00,18,3.031,3.031,3.031,3.031,1
20171101|2017-08-17 18:30,18,3.031,3.031,3.028,3.028,5
20171101|2017-08-17 19:00,18,3.03,3.033,3.03,3.033,2
20171101|2017-08-17 19:30,18,3.033,3.033,3.03,3.03,4
20171101|2017-08-17 20:00,18,3.031,3.031,3.031,3.031,6
20171101|2017-08-17 20:30,18,3.034,3.036,3.034,3.036,3
20171101|2017-08-17 21:00,18,3.038,3.038,3.038,3.038,2
20171101|2017-08-17 21:30,18,3.039,3.041,3.039,3.041,3
20171101|2017-08-17 22:00,18,3.039,3.039,3.039,3.039,1
20171101|2017-08-17 23:00,18,3.039,3.039,3.039,3.039,2
20171101|2017-08-17 23:30,18,3.039,3.039,3.038,3.038,12
20171101|2017-08-18 00:00,18,3.039,3.039,3.039,3.039,1
20171101|2017-08-18 00:30,18,3.035,3.036,3.034,3.036,8
20171101|2017-08-18 01:00,18,3.037,3.037,3.037,3.037,1
20171101|2017-08-18 01:30,18,3.035,3.037,3.035,3.037,2
20171101|2017-08-18 02:00,18,3.037,3.041,3.037,3.037,54
20171101|2017-08-18 02:30,18,3.037,3.04,3.036,3.04,7
20171101|2017-08-18 03:00,18,3.039,3.039,3.038,3.038,4
20171101|2017-08-18 03:30,18,3.037,3.037,3.037,3.037,2
20171101|2017-08-18 04:00,18,3.036,3.036,3.02,3.02,24
20171101|2017-08-18 04:30,18,3.02,3.022,3.02,3.022,10
20171101|2017-08-18 05:00,18,3.022,3.022,3.022,3.022,1
20171101|2017-08-18 05:30,18,3.022,3.026,3.022,3.022,12
20171101|2017-08-18 06:00,18,3.022,3.023,3.01,3.012,14
20171101|2017-08-18 06:30,18,3.009,3.013,3.008,3.011,77
20171101|2017-08-18 07:00,18,3.012,3.02,3.012,3.013,20
20171101|2017-08-18 07:30,18,3.014,3.025,3.013,3.018,45
20171101|2017-08-18 08:00,18,3.015,3.03,3.014,3.018,175
20171101|2017-08-18 08:30,18,3.018,3.025,3.012,3.025,294
20171101|2017-08-18 09:00,18,3.025,3.027,3.012,3.014,187
20171101|2017-08-18 09:30,18,3.015,3.019,3.013,3.013,203
20171101|2017-08-18 10:00,18,3.013,3.019,3.011,3.015,162
20171101|2017-08-18 10:30,18,3.012,3.015,3,3.008,378
20171101|2017-08-18 11:00,18,3.007,3.012,3.004,3.008,191
20171101|2017-08-18 11:30,18,3.007,3.014,3.007,3.013,124
20171101|2017-08-18 12:00,18,3.013,3.015,3.012,3.013,177
20171101|2017-08-18 12:30,18,3.013,3.018,3.012,3.014,107
20171101|2017-08-18 13:00,18,3.012,3.016,3.007,3.009,685
20171101|2017-08-18 13:30,18,3.008,3.011,3.003,3.008,262
20171101|2017-08-18 14:00,18,3.009,3.012,3.007,3.011,202
20171101|2017-08-18 14:30,18,3.012,3.016,3.012,3.013,53
20171101|2017-08-18 15:00,18,3.014,3.014,3.012,3.013,258
20171101|2017-08-18 15:30,18,3.011,3.011,3.002,3.002,37
20171101|2017-08-18 16:00,18,3.002,3.002,3.002,3.002,2
20171101|2017-08-20 17:00,21,3.004,3.027,3.004,3.017,47
20171101|2017-08-20 17:30,21,3.015,3.015,3.009,3.009,24
20171101|2017-08-20 18:00,21,3.012,3.012,3.011,3.011,3
20171101|2017-08-20 18:30,21,3.01,3.016,3.01,3.016,7
20171101|2017-08-20 19:00,21,3.015,3.016,3.015,3.015,15
20171101|2017-08-20 19:30,21,3.018,3.02,3.018,3.02,8
20171101|2017-08-20 20:00,21,3.02,3.021,3.02,3.021,7
20171101|2017-08-20 20:30,21,3.022,3.022,3.022,3.022,4
20171101|2017-08-20 22:00,21,3.021,3.021,3.021,3.021,3
20171101|2017-08-20 23:00,21,3.021,3.021,3.02,3.02,9
20171101|2017-08-20 23:30,21,3.022,3.023,3.022,3.023,16
20171101|2017-08-21 00:00,21,3.019,3.021,3.019,3.021,2
20171101|2017-08-21 01:30,21,3.018,3.018,3.018,3.018,1
20171101|2017-08-21 02:00,21,3.021,3.021,3.018,3.018,4
20171101|2017-08-21 02:30,21,3.014,3.015,3.014,3.015,2
20171101|2017-08-21 03:00,21,3.017,3.017,3.017,3.017,1
20171101|2017-08-21 04:30,21,3.022,3.056,3.022,3.052,90
20171101|2017-08-21 05:00,21,3.052,3.055,3.042,3.042,36
20171101|2017-08-21 05:30,21,3.043,3.044,3.032,3.032,32
20171101|2017-08-21 06:00,21,3.035,3.039,3.035,3.037,13
20171101|2017-08-21 06:30,21,3.036,3.044,3.036,3.042,38
20171101|2017-08-21 07:00,21,3.042,3.046,3.035,3.038,54
20171101|2017-08-21 07:30,21,3.038,3.038,2.992,2.996,580
20171101|2017-08-21 08:00,21,2.997,3,2.983,2.998,404
20171101|2017-08-21 08:30,21,2.997,3.032,2.989,3.029,504
20171101|2017-08-21 09:00,21,3.031,3.079,3.029,3.07,495
20171101|2017-08-21 09:30,21,3.07,3.079,3.064,3.073,587
20171101|2017-08-21 10:00,21,3.072,3.085,3.06,3.068,845
20171101|2017-08-21 10:30,21,3.069,3.078,3.064,3.075,149
20171101|2017-08-21 11:00,21,3.075,3.081,3.071,3.079,392
20171101|2017-08-21 11:30,21,3.078,3.079,3.07,3.079,78
20171101|2017-08-21 12:00,21,3.076,3.081,3.071,3.072,490
20171101|2017-08-21 12:30,21,3.066,3.068,3.059,3.062,391
20171101|2017-08-21 13:00,21,3.06,3.07,3.058,3.06,667
20171101|2017-08-21 13:30,21,3.06,3.061,3.057,3.057,171
20171101|2017-08-21 14:00,21,3.058,3.058,3.055,3.057,55
20171101|2017-08-21 14:30,21,3.057,3.059,3.055,3.058,23
20171101|2017-08-21 15:00,21,3.06,3.065,3.06,3.06,50
20171101|2017-08-21 15:30,21,3.06,3.063,3.058,3.058,26
20171101|2017-08-21 17:00,22,3.056,3.062,3.056,3.057,26
20171101|2017-08-21 17:30,22,3.058,3.058,3.058,3.058,2
20171101|2017-08-21 18:00,22,3.061,3.061,3.058,3.058,3
20171101|2017-08-21 18:30,22,3.06,3.06,3.06,3.06,1
20171101|2017-08-21 19:00,22,3.061,3.061,3.06,3.061,14
20171101|2017-08-21 19:30,22,3.061,3.065,3.061,3.065,41
20171101|2017-08-21 20:00,22,3.065,3.066,3.061,3.061,31
20171101|2017-08-21 21:00,22,3.061,3.061,3.061,3.061,2
20171101|2017-08-21 21:30,22,3.061,3.061,3.061,3.061,4
20171101|2017-08-21 22:00,22,3.061,3.061,3.06,3.06,3
20171101|2017-08-21 23:30,22,3.061,3.062,3.061,3.061,7
20171101|2017-08-22 00:30,22,3.06,3.06,3.06,3.06,1
20171101|2017-08-22 01:00,22,3.059,3.059,3.059,3.059,1
20171101|2017-08-22 02:00,22,3.059,3.059,3.054,3.057,30
20171101|2017-08-22 02:30,22,3.055,3.056,3.055,3.055,19
20171101|2017-08-22 03:00,22,3.057,3.057,3.051,3.053,44
20171101|2017-08-22 03:30,22,3.056,3.056,3.051,3.054,34
20171101|2017-08-22 04:00,22,3.056,3.058,3.055,3.055,14
20171101|2017-08-22 04:30,22,3.057,3.057,3.054,3.055,23
20171101|2017-08-22 05:00,22,3.054,3.057,3.049,3.056,62
20171101|2017-08-22 05:30,22,3.052,3.058,3.052,3.057,67
20171101|2017-08-22 06:00,22,3.059,3.078,3.059,3.072,93
20171101|2017-08-22 06:30,22,3.072,3.08,3.071,3.078,108
20171101|2017-08-22 07:00,22,3.078,3.095,3.077,3.087,230
20171101|2017-08-22 07:30,22,3.086,3.096,3.082,3.086,691
20171101|2017-08-22 08:00,22,3.087,3.091,3.077,3.079,577
20171101|2017-08-22 08:30,22,3.079,3.079,3.063,3.063,360
20171101|2017-08-22 09:00,22,3.062,3.063,3.042,3.046,788
20171101|2017-08-22 09:30,22,3.045,3.055,3.038,3.045,431
20171101|2017-08-22 10:00,22,3.043,3.046,3.025,3.032,294
20171101|2017-08-22 10:30,22,3.031,3.038,3.026,3.037,280
20171101|2017-08-22 11:00,22,3.037,3.044,3.035,3.04,225
20171101|2017-08-22 11:30,22,3.039,3.053,3.037,3.043,236
20171101|2017-08-22 12:00,22,3.045,3.045,3.035,3.036,81
20171101|2017-08-22 12:30,22,3.036,3.044,3.034,3.041,76
20171101|2017-08-22 13:00,22,3.041,3.042,3.035,3.039,342
20171101|2017-08-22 13:30,22,3.039,3.041,3.035,3.036,115
20171101|2017-08-22 14:00,22,3.035,3.036,3.034,3.034,51
20171101|2017-08-22 14:30,22,3.035,3.04,3.035,3.039,60
20171101|2017-08-22 15:00,22,3.039,3.041,3.038,3.038,27
20171101|2017-08-22 15:30,22,3.037,3.038,3.032,3.032,22
20171101|2017-08-22 17:00,23,3.034,3.034,3.033,3.033,6
20171101|2017-08-22 17:30,23,3.032,3.032,3.029,3.029,7
20171101|2017-08-22 18:00,23,3.029,3.032,3.029,3.032,3
20171101|2017-08-22 18:30,23,3.031,3.031,3.031,3.031,2
20171101|2017-08-22 19:00,23,3.031,3.031,3.031,3.031,1
20171101|2017-08-22 19:30,23,3.031,3.042,3.031,3.042,41
20171101|2017-08-22 20:00,23,3.042,3.042,3.04,3.04,10
20171101|2017-08-22 20:30,23,3.038,3.038,3.036,3.037,11
20171101|2017-08-22 21:00,23,3.039,3.041,3.039,3.041,16
20171101|2017-08-22 22:00,23,3.043,3.043,3.043,3.043,2
20171101|2017-08-22 22:30,23,3.043,3.043,3.04,3.04,7
20171101|2017-08-22 23:00,23,3.04,3.04,3.04,3.04,1
20171101|2017-08-23 01:30,23,3.04,3.04,3.04,3.04,2
20171101|2017-08-23 02:00,23,3.036,3.04,3.031,3.04,9
20171101|2017-08-23 02:30,23,3.036,3.036,3.034,3.036,5
20171101|2017-08-23 03:00,23,3.041,3.043,3.039,3.04,8
20171101|2017-08-23 03:30,23,3.042,3.043,3.042,3.043,2
20171101|2017-08-23 04:30,23,3.048,3.053,3.048,3.05,15
20171101|2017-08-23 05:00,23,3.047,3.047,3.032,3.032,17
20171101|2017-08-23 05:30,23,3.025,3.025,3,3.011,88
20171101|2017-08-23 06:00,23,3.009,3.011,3.003,3.01,60
20171101|2017-08-23 06:30,23,3.009,3.024,3.007,3.012,74
20171101|2017-08-23 07:00,23,3.012,3.028,3.012,3.023,187
20171101|2017-08-23 07:30,23,3.021,3.035,3.014,3.014,188
20171101|2017-08-23 08:00,23,3.019,3.02,3.009,3.02,209
20171101|2017-08-23 08:30,23,3.018,3.019,3.006,3.007,222
20171101|2017-08-23 09:00,23,3.007,3.027,3.005,3.026,370
20171101|2017-08-23 09:30,23,3.028,3.034,3.021,3.028,248
20171101|2017-08-23 10:00,23,3.03,3.039,3.025,3.036,171
20171101|2017-08-23 10:30,23,3.035,3.038,3.026,3.027,269
20171101|2017-08-23 11:00,23,3.028,3.032,3.025,3.032,148
20171101|2017-08-23 11:30,23,3.031,3.041,3.027,3.039,174
20171101|2017-08-23 12:00,23,3.038,3.038,3.031,3.034,144
20171101|2017-08-23 12:30,23,3.033,3.037,3.03,3.031,103
20171101|2017-08-23 13:00,23,3.031,3.034,3.024,3.033,323
20171101|2017-08-23 13:30,23,3.033,3.038,3.032,3.033,99
20171101|2017-08-23 14:00,23,3.034,3.036,3.032,3.033,26
20171101|2017-08-23 14:30,23,3.034,3.035,3.033,3.033,46
20171101|2017-08-23 15:00,23,3.034,3.037,3.033,3.033,24
20171101|2017-08-23 15:30,23,3.034,3.034,3.033,3.033,13
20171101|2017-08-23 17:00,24,3.031,3.031,3.025,3.03,26
20171101|2017-08-23 17:30,24,3.03,3.031,3.03,3.031,2
20171101|2017-08-23 18:00,24,3.03,3.03,3.03,3.03,2
20171101|2017-08-23 18:30,24,3.031,3.031,3.03,3.03,8
20171101|2017-08-23 19:00,24,3.031,3.031,3.031,3.031,2
20171101|2017-08-23 20:00,24,3.03,3.03,3.03,3.03,1
20171101|2017-08-23 20:30,24,3.028,3.03,3.027,3.027,17
20171101|2017-08-23 21:00,24,3.026,3.026,3.025,3.025,4
20171101|2017-08-23 21:30,24,3.025,3.026,3.025,3.026,15
20171101|2017-08-23 22:00,24,3.027,3.027,3.026,3.026,8
20171101|2017-08-23 23:00,24,3.031,3.031,3.031,3.031,1
20171101|2017-08-23 23:30,24,3.031,3.031,3.031,3.031,1
20171101|2017-08-24 00:00,24,3.032,3.032,3.031,3.032,5
20171101|2017-08-24 01:00,24,3.03,3.03,3.03,3.03,2
20171101|2017-08-24 01:30,24,3.03,3.03,3.03,3.03,2
20171101|2017-08-24 02:00,24,3.03,3.033,3.03,3.033,5
20171101|2017-08-24 02:30,24,3.032,3.034,3.032,3.034,3
20171101|2017-08-24 03:00,24,3.034,3.034,3.034,3.034,3
20171101|2017-08-24 03:30,24,3.031,3.031,3.031,3.031,1
20171101|2017-08-24 04:00,24,3.033,3.037,3.033,3.036,4
20171101|2017-08-24 04:30,24,3.03,3.03,3.029,3.029,2
20171101|2017-08-24 05:00,24,3.031,3.034,3.03,3.034,38
20171101|2017-08-24 05:30,24,3.037,3.037,3.032,3.037,11
20171101|2017-08-24 06:00,24,3.036,3.043,3.035,3.043,68
20171101|2017-08-24 06:30,24,3.043,3.05,3.037,3.047,56
20171101|2017-08-24 07:00,24,3.049,3.057,3.046,3.05,183
20171101|2017-08-24 07:30,24,3.051,3.06,3.043,3.06,110
20171101|2017-08-24 08:00,24,3.057,3.06,3.044,3.051,349
20171101|2017-08-24 08:30,24,3.051,3.066,3.05,3.061,370
20171101|2017-08-24 09:00,24,3.06,3.072,3.057,3.067,326
20171101|2017-08-24 09:30,24,3.068,3.082,3.047,3.061,733
20171101|2017-08-24 10:00,24,3.06,3.065,3.041,3.042,235
20171101|2017-08-24 10:30,24,3.041,3.052,3.039,3.044,232
20171101|2017-08-24 11:00,24,3.042,3.051,3.038,3.038,94
20171101|2017-08-24 11:30,24,3.037,3.046,3.037,3.039,159
20171101|2017-08-24 12:00,24,3.039,3.053,3.038,3.052,134
20171101|2017-08-24 12:30,24,3.052,3.06,3.046,3.046,174
20171101|2017-08-24 13:00,24,3.045,3.055,3.045,3.051,402
20171101|2017-08-24 13:30,24,3.051,3.052,3.046,3.051,94
20171101|2017-08-24 14:00,24,3.051,3.051,3.049,3.05,24
20171101|2017-08-24 14:30,24,3.049,3.052,3.048,3.051,24
20171101|2017-08-24 15:00,24,3.051,3.052,3.048,3.049,57
20171101|2017-08-24 15:30,24,3.049,3.051,3.045,3.045,24
20171101|2017-08-24 17:00,25,3.045,3.053,3.044,3.049,20
20171101|2017-08-24 17:30,25,3.047,3.047,3.046,3.046,4
20171101|2017-08-24 18:00,25,3.049,3.049,3.049,3.049,2
20171101|2017-08-24 18:30,25,3.049,3.049,3.047,3.047,6
20171101|2017-08-24 19:00,25,3.049,3.049,3.044,3.044,6
20171101|2017-08-24 19:30,25,3.045,3.045,3.045,3.045,1
20171101|2017-08-24 20:00,25,3.048,3.048,3.048,3.048,1
20171101|2017-08-24 21:30,25,3.049,3.049,3.049,3.049,1
20171101|2017-08-24 22:30,25,3.047,3.05,3.047,3.05,5
20171101|2017-08-24 23:00,25,3.05,3.05,3.046,3.046,6
20171101|2017-08-24 23:30,25,3.046,3.048,3.046,3.048,2
20171101|2017-08-25 00:00,25,3.044,3.045,3.044,3.045,4
20171101|2017-08-25 00:30,25,3.044,3.044,3.042,3.043,4
20171101|2017-08-25 01:00,25,3.042,3.044,3.042,3.044,3
20171101|2017-08-25 01:30,25,3.046,3.046,3.046,3.046,3
20171101|2017-08-25 02:00,25,3.046,3.046,3.046,3.046,1
20171101|2017-08-25 02:30,25,3.051,3.053,3.05,3.05,11
20171101|2017-08-25 03:00,25,3.043,3.043,3.034,3.037,19
20171101|2017-08-25 03:30,25,3.037,3.038,3.035,3.038,8
20171101|2017-08-25 04:00,25,3.035,3.035,3.03,3.031,12
20171101|2017-08-25 04:30,25,3.032,3.035,3.032,3.035,3
20171101|2017-08-25 05:00,25,3.035,3.047,3.035,3.038,18
20171101|2017-08-25 05:30,25,3.037,3.039,3.031,3.039,15
20171101|2017-08-25 06:00,25,3.037,3.041,3.031,3.04,17
20171101|2017-08-25 06:30,25,3.041,3.043,3.034,3.035,24
20171101|2017-08-25 07:00,25,3.036,3.037,3.028,3.03,186
20171101|2017-08-25 07:30,25,3.03,3.034,3.017,3.032,427
20171101|2017-08-25 08:00,25,3.031,3.042,3.015,3.018,563
20171101|2017-08-25 08:30,25,3.015,3.022,3.012,3.015,536
20171101|2017-08-25 09:00,25,3.015,3.015,2.987,2.99,823
20171101|2017-08-25 09:30,25,2.99,2.997,2.989,2.991,519
20171101|2017-08-25 10:00,25,2.991,3.003,2.989,2.999,294
20171101|2017-08-25 10:30,25,2.998,3,2.992,2.996,295
20171101|2017-08-25 11:00,25,2.995,2.998,2.991,2.992,187
20171101|2017-08-25 11:30,25,2.992,2.995,2.99,2.993,199
20171101|2017-08-25 12:00,25,2.993,3,2.992,2.995,287
20171101|2017-08-25 12:30,25,2.994,3,2.993,3,208
20171101|2017-08-25 13:00,25,3,3.002,2.995,2.996,606
20171101|2017-08-25 13:30,25,2.997,3,2.994,2.999,421
20171101|2017-08-25 14:00,25,2.999,3.001,2.997,3.001,146
20171101|2017-08-25 14:30,25,3.001,3.003,2.996,3.003,134
20171101|2017-08-25 15:00,25,3.003,3.004,3,3,38
20171101|2017-08-25 15:30,25,3,3.003,2.998,2.999,34
20171101|2017-08-27 17:00,28,3.023,3.023,3.003,3.007,151
20171101|2017-08-27 17:30,28,3.011,3.011,3.01,3.01,8
20171101|2017-08-27 18:00,28,3.014,3.014,3.014,3.014,1
20171101|2017-08-27 18:30,28,3.013,3.013,3.013,3.013,10
20171101|2017-08-27 19:00,28,3.012,3.013,3.011,3.013,14
20171101|2017-08-27 20:00,28,3.005,3.008,3,3.002,22
20171101|2017-08-27 20:30,28,3.004,3.004,3.002,3.002,12
20171101|2017-08-27 21:00,28,3.003,3.003,3.001,3.001,9
20171101|2017-08-27 21:30,28,3,3,2.987,2.992,36
20171101|2017-08-27 22:00,28,2.994,2.994,2.994,2.994,2
20171101|2017-08-27 22:30,28,2.994,2.994,2.994,2.994,2
20171101|2017-08-27 23:00,28,2.993,2.994,2.993,2.994,3
20171101|2017-08-27 23:30,28,2.996,2.997,2.995,2.996,11
20171101|2017-08-28 00:00,28,2.994,2.994,2.994,2.994,12
20171101|2017-08-28 00:30,28,2.993,2.994,2.989,2.989,6
20171101|2017-08-28 01:00,28,2.991,2.994,2.991,2.994,3
20171101|2017-08-28 01:30,28,2.991,2.994,2.991,2.994,22
20171101|2017-08-28 02:00,28,2.994,2.998,2.994,2.997,9
20171101|2017-08-28 02:30,28,2.998,2.998,2.995,2.995,12
20171101|2017-08-28 03:00,28,2.994,2.996,2.994,2.996,2
20171101|2017-08-28 03:30,28,2.998,2.998,2.996,2.996,11
20171101|2017-08-28 04:00,28,2.998,3,2.996,2.996,5
20171101|2017-08-28 04:30,28,2.997,2.997,2.995,2.995,8
20171101|2017-08-28 05:00,28,2.993,2.994,2.99,2.99,16
20171101|2017-08-28 05:30,28,2.99,2.99,2.98,2.98,38
20171101|2017-08-28 06:00,28,2.979,2.982,2.976,2.98,48
20171101|2017-08-28 06:30,28,2.98,2.98,2.963,2.975,291
20171101|2017-08-28 07:00,28,2.975,2.984,2.967,2.971,844
20171101|2017-08-28 07:30,28,2.971,2.977,2.968,2.968,447
20171101|2017-08-28 08:00,28,2.968,2.97,2.954,2.968,1289
20171101|2017-08-28 08:30,28,2.967,3.066,2.964,3.045,2144
20171101|2017-08-28 09:00,28,3.046,3.049,2.997,3.006,1229
20171101|2017-08-28 09:30,28,3.005,3.01,2.982,3.002,875
20171101|2017-08-28 10:00,28,3.002,3.029,2.993,3.024,526
20171101|2017-08-28 10:30,28,3.025,3.038,3.022,3.03,504
20171101|2017-08-28 11:00,28,3.032,3.036,3.024,3.036,411
20171101|2017-08-28 11:30,28,3.035,3.036,3.009,3.016,687
20171101|2017-08-28 12:00,28,3.016,3.024,3.01,3.019,380
20171101|2017-08-28 12:30,28,3.019,3.02,3.012,3.016,455
20171101|2017-08-28 13:00,28,3.016,3.032,3.016,3.029,1438
20171101|2017-08-28 13:30,28,3.029,3.032,3.026,3.03,787
20171101|2017-08-28 14:00,28,3.031,3.031,3.028,3.03,148
20171101|2017-08-28 14:30,28,3.031,3.031,3.026,3.03,275
20171101|2017-08-28 15:00,28,3.03,3.03,3.026,3.026,76
20171101|2017-08-28 15:30,28,3.027,3.03,3.025,3.03,19
20171101|2017-08-28 17:00,29,3.024,3.029,3.004,3.007,76
20171101|2017-08-28 17:30,29,3.01,3.021,3.009,3.018,33
20171101|2017-08-28 18:00,29,3.015,3.024,3.015,3.021,26
20171101|2017-08-28 18:30,29,3.023,3.024,3.015,3.017,28
20171101|2017-08-28 19:00,29,3.021,3.021,3.02,3.021,4
20171101|2017-08-28 19:30,29,3.02,3.021,3.02,3.021,5
20171101|2017-08-28 20:00,29,3.02,3.021,3.017,3.017,5
20171101|2017-08-28 20:30,29,3.019,3.022,3.019,3.022,6
20171101|2017-08-28 21:00,29,3.022,3.025,3.022,3.024,30
20171101|2017-08-28 21:30,29,3.027,3.027,3.026,3.026,14
20171101|2017-08-28 22:00,29,3.026,3.027,3.025,3.026,35
20171101|2017-08-28 22:30,29,3.026,3.026,3.026,3.026,1
20171101|2017-08-28 23:30,29,3.028,3.037,3.028,3.037,27
20171101|2017-08-29 00:00,29,3.04,3.04,3.037,3.037,19
20171101|2017-08-29 00:30,29,3.037,3.04,3.037,3.04,15
20171101|2017-08-29 01:00,29,3.04,3.041,3.037,3.041,11
20171101|2017-08-29 01:30,29,3.04,3.043,3.038,3.038,17
20171101|2017-08-29 02:00,29,3.038,3.039,3.027,3.034,37
20171101|2017-08-29 02:30,29,3.036,3.038,3.032,3.032,11
20171101|2017-08-29 03:00,29,3.036,3.041,3.032,3.035,26
20171101|2017-08-29 03:30,29,3.032,3.034,3.031,3.033,7
20171101|2017-08-29 04:00,29,3.034,3.037,3.031,3.032,44
20171101|2017-08-29 04:30,29,3.032,3.032,3.027,3.029,45
20171101|2017-08-29 05:00,29,3.029,3.034,3.012,3.025,129
20171101|2017-08-29 05:30,29,3.023,3.025,3.016,3.018,27
20171101|2017-08-29 06:00,29,3.019,3.041,3.014,3.04,122
20171101|2017-08-29 06:30,29,3.04,3.041,3.027,3.028,166
20171101|2017-08-29 07:00,29,3.03,3.047,3.026,3.044,445
20171101|2017-08-29 07:30,29,3.044,3.053,3.043,3.053,282
20171101|2017-08-29 08:00,29,3.053,3.058,3.045,3.048,579
20171101|2017-08-29 08:30,29,3.048,3.053,3.026,3.028,823
20171101|2017-08-29 09:00,29,3.027,3.037,3.022,3.026,531
20171101|2017-08-29 09:30,29,3.026,3.028,3.019,3.019,549
20171101|2017-08-29 10:00,29,3.02,3.029,3.018,3.021,355
20171101|2017-08-29 10:30,29,3.021,3.027,3.015,3.025,538
20171101|2017-08-29 11:00,29,3.025,3.031,3.023,3.031,270
20171101|2017-08-29 11:30,29,3.032,3.035,3.028,3.033,270
20171101|2017-08-29 12:00,29,3.035,3.046,3.034,3.043,388
20171101|2017-08-29 12:30,29,3.042,3.047,3.04,3.046,577
20171101|2017-08-29 13:00,29,3.046,3.057,3.046,3.051,2927
20171101|2017-08-29 13:30,29,3.052,3.053,3.044,3.048,707
20171101|2017-08-29 14:00,29,3.048,3.048,3.044,3.044,165
20171101|2017-08-29 14:30,29,3.044,3.048,3.043,3.046,169
20171101|2017-08-29 15:00,29,3.046,3.047,3.045,3.046,73
20171101|2017-08-29 15:30,29,3.047,3.048,3.046,3.047,21
20171101|2017-08-29 17:00,30,3.047,3.052,3.046,3.049,33
20171101|2017-08-29 17:30,30,3.049,3.049,3.049,3.049,2
20171101|2017-08-29 19:00,30,3.048,3.048,3.047,3.047,2
20171101|2017-08-29 19:30,30,3.046,3.048,3.046,3.048,2
20171101|2017-08-29 20:00,30,3.047,3.047,3.045,3.045,16
20171101|2017-08-29 20:30,30,3.045,3.046,3.044,3.044,6
20171101|2017-08-29 21:00,30,3.044,3.044,3.043,3.043,2
20171101|2017-08-29 21:30,30,3.041,3.041,3.04,3.04,4
20171101|2017-08-29 22:00,30,3.042,3.042,3.038,3.038,10
20171101|2017-08-29 22:30,30,3.039,3.039,3.039,3.039,3
20171101|2017-08-29 23:00,30,3.039,3.039,3.037,3.038,7
20171101|2017-08-29 23:30,30,3.038,3.039,3.038,3.038,9
20171101|2017-08-30 00:00,30,3.036,3.037,3.036,3.037,9
20171101|2017-08-30 00:30,30,3.038,3.038,3.038,3.038,2
20171101|2017-08-30 01:00,30,3.039,3.041,3.039,3.041,5
20171101|2017-08-30 01:30,30,3.042,3.042,3.042,3.042,3
20171101|2017-08-30 02:00,30,3.043,3.043,3.041,3.042,8
20171101|2017-08-30 02:30,30,3.042,3.042,3.041,3.042,12
20171101|2017-08-30 03:00,30,3.042,3.042,3.033,3.035,38
20171101|2017-08-30 03:30,30,3.035,3.038,3.034,3.038,25
20171101|2017-08-30 04:00,30,3.036,3.036,3.032,3.035,33
20171101|2017-08-30 04:30,30,3.035,3.039,3.035,3.038,47
20171101|2017-08-30 05:00,30,3.038,3.038,3.033,3.034,28
20171101|2017-08-30 05:30,30,3.035,3.035,3.031,3.034,19
20171101|2017-08-30 06:00,30,3.034,3.036,3.032,3.034,19
20171101|2017-08-30 06:30,30,3.033,3.033,3.026,3.029,111
20171101|2017-08-30 07:00,30,3.026,3.034,3.024,3.029,244
20171101|2017-08-30 07:30,30,3.028,3.035,3.02,3.029,222
20171101|2017-08-30 08:00,30,3.031,3.031,3.011,3.012,1104
20171101|2017-08-30 08:30,30,3.013,3.022,3.009,3.013,920
20171101|2017-08-30 09:00,30,3.012,3.015,3.001,3.014,826
20171101|2017-08-30 09:30,30,3.013,3.013,3.003,3.01,569
20171101|2017-08-30 10:00,30,3.009,3.021,3.007,3.018,523
20171101|2017-08-30 10:30,30,3.019,3.026,3.017,3.023,409
20171101|2017-08-30 11:00,30,3.024,3.024,3.011,3.012,436
20171101|2017-08-30 11:30,30,3.011,3.014,3.007,3.014,358
20171101|2017-08-30 12:00,30,3.01,3.018,3.009,3.017,330
20171101|2017-08-30 12:30,30,3.015,3.021,3.012,3.02,736
20171101|2017-08-30 13:00,30,3.02,3.022,3.009,3.012,1350
20171101|2017-08-30 13:30,30,3.013,3.017,3.012,3.013,553
20171101|2017-08-30 14:00,30,3.014,3.019,3.013,3.016,98
20171101|2017-08-30 14:30,30,3.017,3.021,3.016,3.017,174
20171101|2017-08-30 15:00,30,3.017,3.02,3.016,3.017,52
20171101|2017-08-30 15:30,30,3.017,3.021,3.015,3.021,32
20171101|2017-08-30 17:00,31,3.021,3.021,3.017,3.017,9
20171101|2017-08-30 17:30,31,3.019,3.02,3.017,3.017,4
20171101|2017-08-30 18:00,31,3.018,3.018,3.018,3.018,2
20171101|2017-08-30 18:30,31,3.019,3.019,3.018,3.018,5
20171101|2017-08-30 19:00,31,3.018,3.018,3.018,3.018,1
20171101|2017-08-30 20:00,31,3.019,3.019,3.016,3.018,15
20171101|2017-08-30 20:30,31,3.018,3.018,3.016,3.016,2
20171101|2017-08-30 21:30,31,3.017,3.018,3.017,3.017,12
20171101|2017-08-30 22:00,31,3.016,3.019,3.016,3.018,18
20171101|2017-08-30 22:30,31,3.018,3.018,3.018,3.018,1
20171101|2017-08-30 23:00,31,3.019,3.019,3.018,3.018,6
20171101|2017-08-30 23:30,31,3.018,3.019,3.018,3.019,17
20171101|2017-08-31 00:30,31,3.019,3.019,3.012,3.012,41
20171101|2017-08-31 01:00,31,3.013,3.014,3.013,3.014,15
20171101|2017-08-31 01:30,31,3.014,3.016,3.014,3.016,6
20171101|2017-08-31 02:00,31,3.014,3.016,3.014,3.016,23
20171101|2017-08-31 02:30,31,3.017,3.018,3.015,3.015,23
20171101|2017-08-31 03:00,31,3.016,3.019,3.015,3.017,16
20171101|2017-08-31 03:30,31,3.016,3.016,3.012,3.012,27
20171101|2017-08-31 04:00,31,3.012,3.013,3.009,3.009,24
20171101|2017-08-31 04:30,31,3.009,3.013,3.008,3.012,65
20171101|2017-08-31 05:00,31,3.011,3.012,3.011,3.011,22
20171101|2017-08-31 05:30,31,3.012,3.012,3.009,3.009,9
20171101|2017-08-31 06:00,31,3.011,3.011,3,3.005,91
20171101|2017-08-31 06:30,31,3.005,3.007,3,3.001,90
20171101|2017-08-31 07:00,31,3.002,3.002,2.983,2.985,522
20171101|2017-08-31 07:30,31,2.986,3.002,2.985,2.999,442
20171101|2017-08-31 08:00,31,3,3.004,2.987,2.988,972
20171101|2017-08-31 08:30,31,2.989,2.999,2.987,2.995,809
20171101|2017-08-31 09:00,31,2.995,3.009,2.991,3.004,1715
20171101|2017-08-31 09:30,31,3.003,3.029,2.993,3.022,2702
20171101|2017-08-31 10:00,31,3.022,3.053,3.019,3.05,2042
20171101|2017-08-31 10:30,31,3.051,3.1,3.048,3.098,4267
20171101|2017-08-31 11:00,31,3.097,3.101,3.087,3.09,1868
20171101|2017-08-31 11:30,31,3.09,3.097,3.085,3.096,953
20171101|2017-08-31 12:00,31,3.097,3.098,3.092,3.095,520
20171101|2017-08-31 12:30,31,3.095,3.108,3.095,3.105,996
20171101|2017-08-31 13:00,31,3.105,3.107,3.092,3.094,3261
20171101|2017-08-31 13:30,31,3.095,3.097,3.085,3.085,708
20171101|2017-08-31 14:00,31,3.085,3.087,3.082,3.084,310
20171101|2017-08-31 14:30,31,3.084,3.09,3.082,3.086,235
20171101|2017-08-31 15:00,31,3.088,3.095,3.086,3.095,233
20171101|2017-08-31 15:30,31,3.095,3.102,3.094,3.094,76
20171101|2017-08-31 17:00,1,3.086,3.112,3.086,3.11,120
20171101|2017-08-31 17:30,1,3.11,3.122,3.106,3.106,68
20171101|2017-08-31 18:00,1,3.106,3.106,3.102,3.102,27
20171101|2017-08-31 18:30,1,3.102,3.108,3.1,3.108,87
20171101|2017-08-31 19:00,1,3.108,3.111,3.104,3.104,56
20171101|2017-08-31 19:30,1,3.104,3.114,3.104,3.106,41
20171101|2017-08-31 20:00,1,3.108,3.108,3.108,3.108,20
20171101|2017-08-31 20:30,1,3.105,3.106,3.101,3.106,38
20171101|2017-08-31 21:00,1,3.107,3.108,3.107,3.108,5
20171101|2017-08-31 21:30,1,3.108,3.108,3.107,3.108,9
20171101|2017-08-31 22:30,1,3.107,3.111,3.107,3.109,61
20171101|2017-08-31 23:00,1,3.109,3.113,3.109,3.112,9
20171101|2017-08-31 23:30,1,3.111,3.112,3.108,3.108,23
20171101|2017-09-01 00:00,1,3.108,3.11,3.106,3.109,20
20171101|2017-09-01 00:30,1,3.109,3.111,3.107,3.11,25
20171101|2017-09-01 01:00,1,3.11,3.11,3.108,3.109,10
20171101|2017-09-01 01:30,1,3.108,3.113,3.107,3.113,33
20171101|2017-09-01 02:00,1,3.111,3.112,3.107,3.109,31
20171101|2017-09-01 02:30,1,3.109,3.111,3.109,3.109,17
20171101|2017-09-01 03:00,1,3.108,3.115,3.108,3.113,39
20171101|2017-09-01 03:30,1,3.11,3.11,3.105,3.109,31
20171101|2017-09-01 04:00,1,3.109,3.109,3.106,3.106,33
20171101|2017-09-01 04:30,1,3.106,3.108,3.106,3.107,137
20171101|2017-09-01 05:00,1,3.107,3.108,3.099,3.1,39
20171101|2017-09-01 05:30,1,3.101,3.105,3.096,3.101,168
20171101|2017-09-01 06:00,1,3.102,3.103,3.093,3.094,67
20171101|2017-09-01 06:30,1,3.095,3.097,3.078,3.081,472
20171101|2017-09-01 07:00,1,3.083,3.088,3.079,3.084,564
20171101|2017-09-01 07:30,1,3.084,3.095,3.071,3.072,639
20171101|2017-09-01 08:00,1,3.073,3.089,3.066,3.078,1244
20171101|2017-09-01 08:30,1,3.078,3.105,3.074,3.105,1617
20171101|2017-09-01 09:00,1,3.107,3.139,3.096,3.139,2592
20171101|2017-09-01 09:30,1,3.139,3.146,3.123,3.144,1704
20171101|2017-09-01 10:00,1,3.144,3.146,3.13,3.135,1381
20171101|2017-09-01 10:30,1,3.137,3.142,3.133,3.142,892
20171101|2017-09-01 11:00,1,3.142,3.152,3.142,3.15,1354
20171101|2017-09-01 11:30,1,3.149,3.151,3.145,3.149,868
20171101|2017-09-01 12:00,1,3.149,3.152,3.14,3.143,1125
20171101|2017-09-01 12:30,1,3.143,3.145,3.136,3.143,885
20171101|2017-09-01 13:00,1,3.144,3.146,3.132,3.137,4925
20171101|2017-09-01 13:30,1,3.137,3.138,3.124,3.127,1378
20171101|2017-09-01 14:00,1,3.128,3.131,3.122,3.125,634
20171101|2017-09-01 14:30,1,3.126,3.127,3.121,3.127,329
20171101|2017-09-01 15:00,1,3.125,3.129,3.125,3.129,37
20171101|2017-09-01 15:30,1,3.13,3.13,3.128,3.128,23
20171101|2017-09-03 17:00,5,3.093,3.117,3.093,3.114,137
20171101|2017-09-03 17:30,5,3.115,3.118,3.11,3.114,14
20171101|2017-09-03 18:00,5,3.111,3.115,3.11,3.11,56
20171101|2017-09-03 18:30,5,3.111,3.115,3.105,3.115,29
20171101|2017-09-03 19:00,5,3.114,3.114,3.113,3.113,5
20171101|2017-09-03 19:30,5,3.114,3.114,3.11,3.113,6
20171101|2017-09-03 20:00,5,3.111,3.112,3.111,3.111,9
20171101|2017-09-03 20:30,5,3.111,3.111,3.111,3.111,14
20171101|2017-09-03 21:00,5,3.111,3.111,3.108,3.109,76
20171101|2017-09-03 22:00,5,3.108,3.108,3.108,3.108,14
20171101|2017-09-03 22:30,5,3.109,3.111,3.109,3.11,7
20171101|2017-09-03 23:00,5,3.11,3.11,3.11,3.11,6
20171101|2017-09-04 00:00,5,3.11,3.11,3.109,3.109,6
20171101|2017-09-04 00:30,5,3.11,3.11,3.11,3.11,4
20171101|2017-09-04 01:00,5,3.108,3.109,3.107,3.109,20
20171101|2017-09-04 01:30,5,3.11,3.111,3.107,3.111,20
20171101|2017-09-04 02:00,5,3.109,3.119,3.108,3.113,30
20171101|2017-09-04 02:30,5,3.112,3.116,3.111,3.111,5
20171101|2017-09-04 03:00,5,3.109,3.109,3.109,3.109,2
20171101|2017-09-04 03:30,5,3.108,3.109,3.108,3.109,4
20171101|2017-09-04 04:00,5,3.112,3.112,3.108,3.109,11
20171101|2017-09-04 04:30,5,3.112,3.112,3.112,3.112,2
20171101|2017-09-04 05:00,5,3.112,3.112,3.112,3.112,1
20171101|2017-09-04 05:30,5,3.111,3.113,3.111,3.113,2
20171101|2017-09-04 06:00,5,3.111,3.111,3.108,3.109,28
20171101|2017-09-04 06:30,5,3.108,3.108,3.104,3.107,62
20171101|2017-09-04 07:00,5,3.106,3.11,3.105,3.109,25
20171101|2017-09-04 07:30,5,3.107,3.115,3.107,3.111,58
20171101|2017-09-04 08:00,5,3.11,3.129,3.097,3.1,460
20171101|2017-09-04 08:30,5,3.101,3.112,3.099,3.104,459
20171101|2017-09-04 09:00,5,3.103,3.112,3.098,3.105,197
20171101|2017-09-04 09:30,5,3.104,3.112,3.103,3.112,160
20171101|2017-09-04 10:00,5,3.112,3.122,3.11,3.11,215
20171101|2017-09-04 10:30,5,3.111,3.112,3.108,3.108,38
20171101|2017-09-04 11:00,5,3.107,3.108,3.096,3.096,123
20171101|2017-09-04 11:30,5,3.095,3.095,3.088,3.09,98
20171101|2017-09-04 17:00,5,3.091,3.098,3.091,3.091,15
20171101|2017-09-04 17:30,5,3.091,3.091,3.091,3.091,2
20171101|2017-09-04 18:00,5,3.091,3.091,3.091,3.091,1
20171101|2017-09-04 18:30,5,3.09,3.091,3.09,3.091,10
20171101|2017-09-04 19:00,5,3.091,3.099,3.091,3.096,28
20171101|2017-09-04 19:30,5,3.095,3.099,3.094,3.096,41
20171101|2017-09-04 20:00,5,3.098,3.098,3.097,3.098,6
20171101|2017-09-04 20:30,5,3.1,3.1,3.1,3.1,9
20171101|2017-09-04 21:00,5,3.1,3.1,3.099,3.1,10
20171101|2017-09-04 21:30,5,3.1,3.101,3.1,3.1,12
20171101|2017-09-04 22:30,5,3.099,3.099,3.099,3.099,1
20171101|2017-09-04 23:00,5,3.099,3.1,3.098,3.098,14
20171101|2017-09-04 23:30,5,3.099,3.099,3.099,3.099,2
20171101|2017-09-05 00:00,5,3.098,3.098,3.095,3.095,9
20171101|2017-09-05 00:30,5,3.096,3.097,3.096,3.097,3
20171101|2017-09-05 01:00,5,3.096,3.096,3.096,3.096,1
20171101|2017-09-05 01:30,5,3.101,3.101,3.099,3.1,15
20171101|2017-09-05 02:00,5,3.1,3.102,3.098,3.1,17
20171101|2017-09-05 02:30,5,3.1,3.102,3.097,3.101,42
20171101|2017-09-05 03:00,5,3.101,3.109,3.098,3.109,71
20171101|2017-09-05 03:30,5,3.11,3.11,3.105,3.109,29
20171101|2017-09-05 04:00,5,3.11,3.11,3.104,3.109,47
20171101|2017-09-05 04:30,5,3.108,3.11,3.106,3.106,24
20171101|2017-09-05 05:00,5,3.107,3.11,3.1,3.107,121
20171101|2017-09-05 05:30,5,3.109,3.115,3.108,3.108,38
20171101|2017-09-05 06:00,5,3.109,3.109,3.094,3.102,101
20171101|2017-09-05 06:30,5,3.102,3.103,3.081,3.085,317
20171101|2017-09-05 07:00,5,3.086,3.086,3.059,3.066,1410
20171101|2017-09-05 07:30,5,3.067,3.069,3.049,3.05,1007
20171101|2017-09-05 08:00,5,3.05,3.05,3.037,3.047,1663
20171101|2017-09-05 08:30,5,3.047,3.058,3.045,3.045,1165
20171101|2017-09-05 09:00,5,3.045,3.058,3.045,3.049,727
20171101|2017-09-05 09:30,5,3.048,3.061,3.047,3.047,778
20171101|2017-09-05 10:00,5,3.047,3.056,3.045,3.048,1351
20171101|2017-09-05 10:30,5,3.048,3.05,3.044,3.044,871
20171101|2017-09-05 11:00,5,3.045,3.056,3.04,3.052,963
20171101|2017-09-05 11:30,5,3.053,3.053,3.045,3.046,377
20171101|2017-09-05 12:00,5,3.046,3.05,3.045,3.046,403
20171101|2017-09-05 12:30,5,3.047,3.057,3.045,3.053,548
20171101|2017-09-05 13:00,5,3.053,3.053,3.042,3.044,1594
20171101|2017-09-05 13:30,5,3.044,3.046,3.041,3.043,517
20171101|2017-09-05 14:00,5,3.043,3.048,3.042,3.047,140
20171101|2017-09-05 14:30,5,3.047,3.049,3.045,3.049,248
20171101|2017-09-05 15:00,5,3.048,3.05,3.043,3.044,184
20171101|2017-09-05 15:30,5,3.043,3.046,3.041,3.045,44
20171101|2017-09-05 17:00,6,3.045,3.048,3.043,3.043,37
20171101|2017-09-05 17:30,6,3.044,3.044,3.041,3.041,25
20171101|2017-09-05 18:00,6,3.042,3.046,3.042,3.044,57
20171101|2017-09-05 18:30,6,3.046,3.047,3.044,3.044,24
20171101|2017-09-05 19:00,6,3.046,3.048,3.046,3.048,8
20171101|2017-09-05 19:30,6,3.046,3.046,3.045,3.045,6
20171101|2017-09-05 20:00,6,3.042,3.042,3.039,3.042,12
20171101|2017-09-05 20:30,6,3.043,3.043,3.039,3.042,22
20171101|2017-09-05 21:00,6,3.043,3.044,3.042,3.044,11
20171101|2017-09-05 21:30,6,3.045,3.045,3.045,3.045,1
20171101|2017-09-05 22:00,6,3.043,3.043,3.041,3.041,7
20171101|2017-09-05 22:30,6,3.043,3.044,3.043,3.044,4
20171101|2017-09-05 23:30,6,3.045,3.045,3.044,3.045,4
20171101|2017-09-06 00:00,6,3.045,3.045,3.04,3.04,15
20171101|2017-09-06 00:30,6,3.043,3.045,3.042,3.042,28
20171101|2017-09-06 01:00,6,3.042,3.042,3.034,3.036,85
20171101|2017-09-06 01:30,6,3.035,3.038,3.034,3.037,22
20171101|2017-09-06 02:00,6,3.037,3.04,3.034,3.036,39
20171101|2017-09-06 02:30,6,3.038,3.04,3.037,3.04,21
20171101|2017-09-06 03:00,6,3.039,3.039,3.036,3.038,15
20171101|2017-09-06 03:30,6,3.039,3.042,3.035,3.036,48
20171101|2017-09-06 04:00,6,3.037,3.043,3.037,3.043,103
20171101|2017-09-06 04:30,6,3.043,3.052,3.042,3.051,55
20171101|2017-09-06 05:00,6,3.048,3.052,3.046,3.047,25
20171101|2017-09-06 05:30,6,3.045,3.047,3.042,3.045,73
20171101|2017-09-06 06:00,6,3.043,3.049,3.04,3.045,430
20171101|2017-09-06 06:30,6,3.047,3.05,3.039,3.041,162
20171101|2017-09-06 07:00,6,3.04,3.059,3.036,3.055,384
20171101|2017-09-06 07:30,6,3.056,3.072,3.05,3.071,686
20171101|2017-09-06 08:00,6,3.071,3.097,3.064,3.081,2064
20171101|2017-09-06 08:30,6,3.081,3.088,3.073,3.076,2215
20171101|2017-09-06 09:00,6,3.076,3.076,3.05,3.069,2483
20171101|2017-09-06 09:30,6,3.068,3.086,3.063,3.086,781
20171101|2017-09-06 10:00,6,3.085,3.089,3.078,3.086,522
20171101|2017-09-06 10:30,6,3.087,3.089,3.075,3.082,880
20171101|2017-09-06 11:00,6,3.081,3.082,3.074,3.077,598
20171101|2017-09-06 11:30,6,3.078,3.08,3.075,3.077,386
20171101|2017-09-06 12:00,6,3.076,3.079,3.064,3.069,763
20171101|2017-09-06 12:30,6,3.069,3.081,3.067,3.077,455
20171101|2017-09-06 13:00,6,3.076,3.078,3.066,3.069,1215
20171101|2017-09-06 13:30,6,3.068,3.069,3.066,3.068,482
20171101|2017-09-06 14:00,6,3.069,3.07,3.066,3.069,182
20171101|2017-09-06 14:30,6,3.069,3.076,3.068,3.071,213
20171101|2017-09-06 15:00,6,3.072,3.076,3.07,3.075,103
20171101|2017-09-06 15:30,6,3.075,3.076,3.073,3.073,48
20171101|2017-09-06 17:00,7,3.075,3.078,3.072,3.076,73
20171101|2017-09-06 18:00,7,3.072,3.074,3.072,3.074,3
20171101|2017-09-06 18:30,7,3.072,3.073,3.072,3.073,4
20171101|2017-09-06 19:00,7,3.074,3.074,3.074,3.074,1
20171101|2017-09-06 19:30,7,3.074,3.075,3.072,3.075,11
20171101|2017-09-06 20:30,7,3.074,3.074,3.07,3.07,10
20171101|2017-09-06 21:00,7,3.069,3.072,3.069,3.072,9
20171101|2017-09-06 21:30,7,3.073,3.073,3.073,3.073,3
20171101|2017-09-06 22:00,7,3.074,3.074,3.073,3.074,6
20171101|2017-09-06 22:30,7,3.073,3.074,3.071,3.071,4
20171101|2017-09-06 23:30,7,3.073,3.073,3.071,3.072,4
20171101|2017-09-07 00:00,7,3.072,3.072,3.071,3.071,4
20171101|2017-09-07 00:30,7,3.072,3.078,3.072,3.078,15
20171101|2017-09-07 01:00,7,3.078,3.079,3.078,3.079,4
20171101|2017-09-07 01:30,7,3.079,3.081,3.079,3.08,12
20171101|2017-09-07 02:00,7,3.08,3.09,3.08,3.086,41
20171101|2017-09-07 02:30,7,3.086,3.086,3.078,3.086,62
20171101|2017-09-07 03:00,7,3.086,3.086,3.083,3.083,28
20171101|2017-09-07 03:30,7,3.087,3.087,3.081,3.085,26
20171101|2017-09-07 04:00,7,3.084,3.086,3.081,3.086,13
20171101|2017-09-07 04:30,7,3.087,3.088,3.079,3.081,13
20171101|2017-09-07 05:00,7,3.081,3.082,3.07,3.075,40
20171101|2017-09-07 05:30,7,3.074,3.077,3.072,3.074,24
20171101|2017-09-07 06:00,7,3.075,3.089,3.075,3.081,114
20171101|2017-09-07 06:30,7,3.083,3.083,3.075,3.078,108
20171101|2017-09-07 07:00,7,3.079,3.095,3.074,3.087,330
20171101|2017-09-07 07:30,7,3.086,3.089,3.079,3.083,484
20171101|2017-09-07 08:00,7,3.082,3.091,3.079,3.081,1082
20171101|2017-09-07 08:30,7,3.081,3.082,3.053,3.059,2805
20171101|2017-09-07 09:00,7,3.059,3.07,3.056,3.062,2009
20171101|2017-09-07 09:30,7,3.062,3.084,3.049,3.057,3142
20171101|2017-09-07 10:00,7,3.054,3.062,3.04,3.052,1384
20171101|2017-09-07 10:30,7,3.052,3.061,3.043,3.058,1013
20171101|2017-09-07 11:00,7,3.058,3.059,3.048,3.052,362
20171101|2017-09-07 11:30,7,3.052,3.054,3.049,3.053,118
20171101|2017-09-07 12:00,7,3.052,3.064,3.052,3.06,294
20171101|2017-09-07 12:30,7,3.06,3.062,3.053,3.054,405
20171101|2017-09-07 13:00,7,3.054,3.057,3.047,3.053,1898
20171101|2017-09-07 13:30,7,3.054,3.054,3.049,3.052,455
20171101|2017-09-07 14:00,7,3.051,3.054,3.05,3.053,271
20171101|2017-09-07 14:30,7,3.053,3.055,3.052,3.053,372
20171101|2017-09-07 15:00,7,3.053,3.054,3.049,3.049,61
20171101|2017-09-07 15:30,7,3.049,3.05,3.046,3.048,60
20171101|2017-09-07 17:00,8,3.045,3.046,3.037,3.043,60
20171101|2017-09-07 17:30,8,3.044,3.044,3.041,3.043,11
20171101|2017-09-07 18:00,8,3.043,3.043,3.038,3.038,16
20171101|2017-09-07 18:30,8,3.039,3.039,3.027,3.035,92
20171101|2017-09-07 19:00,8,3.036,3.038,3.033,3.035,24
20171101|2017-09-07 19:30,8,3.036,3.039,3.036,3.036,21
20171101|2017-09-07 20:00,8,3.036,3.04,3.036,3.04,6
20171101|2017-09-07 20:30,8,3.041,3.043,3.04,3.04,20
20171101|2017-09-07 21:00,8,3.04,3.042,3.04,3.041,5
20171101|2017-09-07 21:30,8,3.042,3.043,3.041,3.041,29
20171101|2017-09-07 22:00,8,3.041,3.045,3.039,3.044,42
20171101|2017-09-07 23:00,8,3.044,3.045,3.044,3.044,4
20171101|2017-09-07 23:30,8,3.044,3.045,3.044,3.045,3
20171101|2017-09-08 00:00,8,3.043,3.045,3.043,3.044,11
20171101|2017-09-08 00:30,8,3.044,3.044,3.043,3.044,24
20171101|2017-09-08 01:00,8,3.043,3.044,3.042,3.042,16
20171101|2017-09-08 01:30,8,3.041,3.042,3.039,3.042,25
20171101|2017-09-08 02:00,8,3.043,3.046,3.042,3.046,7
20171101|2017-09-08 02:30,8,3.046,3.048,3.042,3.043,29
20171101|2017-09-08 03:00,8,3.042,3.048,3.042,3.044,166
20171101|2017-09-08 03:30,8,3.044,3.046,3.044,3.044,48
20171101|2017-09-08 04:00,8,3.044,3.048,3.044,3.048,23
20171101|2017-09-08 04:30,8,3.047,3.048,3.045,3.045,47
20171101|2017-09-08 05:00,8,3.045,3.045,3.041,3.044,25
20171101|2017-09-08 05:30,8,3.044,3.046,3.044,3.046,21
20171101|2017-09-08 06:00,8,3.046,3.046,3.041,3.041,42
20171101|2017-09-08 06:30,8,3.042,3.043,3.041,3.041,52
20171101|2017-09-08 07:00,8,3.04,3.045,3.03,3.031,422
20171101|2017-09-08 07:30,8,3.031,3.033,3.024,3.026,995
20171101|2017-09-08 08:00,8,3.026,3.031,2.998,3,2825
20171101|2017-09-08 08:30,8,3,3.002,2.994,3.002,2204
20171101|2017-09-08 09:00,8,3.001,3.005,2.988,2.992,2013
20171101|2017-09-08 09:30,8,2.992,2.994,2.977,2.988,1782
20171101|2017-09-08 10:00,8,2.988,2.989,2.979,2.98,1292
20171101|2017-09-08 10:30,8,2.98,2.98,2.967,2.972,2024
20171101|2017-09-08 11:00,8,2.972,2.974,2.967,2.97,1138
20171101|2017-09-08 11:30,8,2.969,2.97,2.957,2.958,1400
20171101|2017-09-08 12:00,8,2.959,2.977,2.958,2.966,1195
20171101|2017-09-08 12:30,8,2.965,2.974,2.958,2.962,1871
20171101|2017-09-08 13:00,8,2.963,2.97,2.96,2.968,3311
20171101|2017-09-08 13:30,8,2.969,2.974,2.968,2.974,999
20171101|2017-09-08 14:00,8,2.973,2.975,2.971,2.975,224
20171101|2017-09-08 14:30,8,2.975,2.977,2.972,2.975,599
20171101|2017-09-08 15:00,8,2.976,2.976,2.97,2.971,228
20171101|2017-09-08 15:30,8,2.972,2.977,2.971,2.976,56
20171101|2017-09-10 17:00,11,2.984,3.01,2.984,3.002,485
20171101|2017-09-10 17:30,11,3.002,3.004,2.995,2.995,22
20171101|2017-09-10 18:00,11,2.998,3.003,2.996,3,22
20171101|2017-09-10 18:30,11,3,3.001,2.997,2.998,14
20171101|2017-09-10 19:00,11,2.997,2.998,2.99,2.994,12
20171101|2017-09-10 19:30,11,2.992,2.995,2.992,2.993,14
20171101|2017-09-10 20:00,11,2.994,2.994,2.988,2.992,96
20171101|2017-09-10 20:30,11,2.992,2.997,2.992,2.997,30
20171101|2017-09-10 21:00,11,2.996,2.998,2.995,2.997,28
20171101|2017-09-10 21:30,11,2.998,3.003,2.997,2.998,54
20171101|2017-09-10 22:00,11,3,3,2.998,2.998,3
20171101|2017-09-10 22:30,11,2.998,2.998,2.997,2.998,6
20171101|2017-09-10 23:00,11,2.998,2.998,2.997,2.997,3
20171101|2017-09-10 23:30,11,2.998,2.998,2.997,2.997,11
20171101|2017-09-11 00:00,11,2.998,2.999,2.997,2.999,43
20171101|2017-09-11 00:30,11,3,3,2.993,2.994,37
20171101|2017-09-11 01:00,11,2.994,2.997,2.992,2.996,21
20171101|2017-09-11 01:30,11,2.995,2.995,2.993,2.994,8
20171101|2017-09-11 02:00,11,2.995,2.996,2.994,2.995,22
20171101|2017-09-11 02:30,11,2.993,2.994,2.992,2.992,18
20171101|2017-09-11 03:00,11,2.992,2.993,2.98,2.98,79
20171101|2017-09-11 03:30,11,2.981,2.982,2.98,2.982,82
20171101|2017-09-11 04:00,11,2.984,2.991,2.984,2.989,49
20171101|2017-09-11 04:30,11,2.989,2.989,2.986,2.986,8
20171101|2017-09-11 05:00,11,2.988,2.988,2.98,2.988,65
20171101|2017-09-11 05:30,11,2.99,2.99,2.982,2.987,26
20171101|2017-09-11 06:00,11,2.988,2.988,2.98,2.983,42
20171101|2017-09-11 06:30,11,2.983,2.984,2.972,2.972,377
20171101|2017-09-11 07:00,11,2.974,2.999,2.974,2.999,1274
20171101|2017-09-11 07:30,11,2.998,3.003,2.985,2.991,913
20171101|2017-09-11 08:00,11,2.991,3.013,2.99,3.004,2375
20171101|2017-09-11 08:30,11,3.004,3.015,3.002,3.009,1467
20171101|2017-09-11 09:00,11,3.009,3.012,2.991,2.997,1727
20171101|2017-09-11 09:30,11,2.997,3.004,2.995,3.001,1254
20171101|2017-09-11 10:00,11,3.001,3.004,2.998,3.003,1368
20171101|2017-09-11 10:30,11,3.002,3.009,3.002,3.007,1013
20171101|2017-09-11 11:00,11,3.008,3.013,3.006,3.008,1092
20171101|2017-09-11 11:30,11,3.008,3.015,3.008,3.012,861
20171101|2017-09-11 12:00,11,3.012,3.016,3.01,3.014,958
20171101|2017-09-11 12:30,11,3.014,3.021,3.013,3.017,916
20171101|2017-09-11 13:00,11,3.018,3.022,3.013,3.014,2838
20171101|2017-09-11 13:30,11,3.014,3.017,3.012,3.014,667
20171101|2017-09-11 14:00,11,3.014,3.016,3.01,3.014,258
20171101|2017-09-11 14:30,11,3.014,3.016,3.01,3.013,360
20171101|2017-09-11 15:00,11,3.013,3.014,3.012,3.013,190
20171101|2017-09-11 15:30,11,3.014,3.02,3.014,3.019,67
20171101|2017-09-11 17:00,12,3.021,3.021,3.017,3.018,94
20171101|2017-09-11 17:30,12,3.019,3.024,3.019,3.02,39
20171101|2017-09-11 18:00,12,3.019,3.019,3.019,3.019,1
20171101|2017-09-11 18:30,12,3.02,3.02,3.02,3.02,1
20171101|2017-09-11 19:00,12,3.018,3.019,3.018,3.019,6
20171101|2017-09-11 19:30,12,3.019,3.019,3.018,3.019,6
20171101|2017-09-11 20:00,12,3.019,3.019,3.018,3.018,4
20171101|2017-09-11 20:30,12,3.018,3.018,3.018,3.018,9
20171101|2017-09-11 21:00,12,3.018,3.018,3.017,3.018,4
20171101|2017-09-11 21:30,12,3.018,3.018,3.018,3.018,3
20171101|2017-09-11 22:00,12,3.018,3.019,3.018,3.019,3
20171101|2017-09-11 22:30,12,3.018,3.019,3.018,3.019,2
20171101|2017-09-11 23:00,12,3.019,3.019,3.019,3.019,7
20171101|2017-09-11 23:30,12,3.018,3.02,3.018,3.019,14
20171101|2017-09-12 00:00,12,3.02,3.02,3.019,3.02,32
20171101|2017-09-12 00:30,12,3.021,3.025,3.021,3.025,28
20171101|2017-09-12 01:00,12,3.025,3.026,3.022,3.025,44
20171101|2017-09-12 01:30,12,3.024,3.027,3.024,3.027,18
20171101|2017-09-12 02:00,12,3.026,3.027,3.025,3.025,41
20171101|2017-09-12 02:30,12,3.026,3.027,3.023,3.023,24
20171101|2017-09-12 03:00,12,3.022,3.022,3.018,3.018,49
20171101|2017-09-12 03:30,12,3.018,3.024,3.017,3.022,45
20171101|2017-09-12 04:00,12,3.022,3.022,3.018,3.019,18
20171101|2017-09-12 04:30,12,3.02,3.021,3.016,3.019,26
20171101|2017-09-12 05:00,12,3.02,3.024,3.016,3.016,56
20171101|2017-09-12 05:30,12,3.016,3.017,3.005,3.009,98
20171101|2017-09-12 06:00,12,3.009,3.038,3.002,3.034,412
20171101|2017-09-12 06:30,12,3.036,3.055,3.033,3.05,614
20171101|2017-09-12 07:00,12,3.049,3.052,3.045,3.049,476
20171101|2017-09-12 07:30,12,3.05,3.054,3.045,3.046,546
20171101|2017-09-12 08:00,12,3.044,3.107,3.042,3.083,6289
20171101|2017-09-12 08:30,12,3.082,3.092,3.07,3.082,2924
20171101|2017-09-12 09:00,12,3.082,3.106,3.082,3.105,2373
20171101|2017-09-12 09:30,12,3.106,3.11,3.097,3.101,3457
20171101|2017-09-12 10:00,12,3.101,3.107,3.095,3.104,2482
20171101|2017-09-12 10:30,12,3.105,3.106,3.087,3.091,1086
20171101|2017-09-12 11:00,12,3.091,3.092,3.079,3.088,1457
20171101|2017-09-12 11:30,12,3.088,3.089,3.06,3.067,2333
20171101|2017-09-12 12:00,12,3.065,3.076,3.064,3.071,1476
20171101|2017-09-12 12:30,12,3.071,3.075,3.068,3.072,957
20171101|2017-09-12 13:00,12,3.072,3.08,3.064,3.064,4019
20171101|2017-09-12 13:30,12,3.064,3.068,3.062,3.066,770
20171101|2017-09-12 14:00,12,3.066,3.066,3.062,3.065,383
20171101|2017-09-12 14:30,12,3.065,3.069,3.063,3.065,725
20171101|2017-09-12 15:00,12,3.065,3.069,3.065,3.068,98
20171101|2017-09-12 15:30,12,3.068,3.072,3.068,3.069,75
20171101|2017-09-12 17:00,13,3.062,3.067,3.062,3.063,147
20171101|2017-09-12 17:30,13,3.064,3.064,3.064,3.064,5
20171101|2017-09-12 18:00,13,3.065,3.066,3.065,3.066,9
20171101|2017-09-12 18:30,13,3.067,3.073,3.067,3.072,54
20171101|2017-09-12 19:00,13,3.072,3.077,3.07,3.077,82
20171101|2017-09-12 19:30,13,3.077,3.081,3.076,3.079,85
20171101|2017-09-12 20:00,13,3.079,3.082,3.078,3.079,42
20171101|2017-09-12 20:30,13,3.078,3.081,3.078,3.078,30
20171101|2017-09-12 21:00,13,3.079,3.081,3.077,3.079,31
20171101|2017-09-12 21:30,13,3.079,3.08,3.079,3.08,15
20171101|2017-09-12 22:00,13,3.081,3.081,3.08,3.08,17
20171101|2017-09-12 22:30,13,3.08,3.08,3.078,3.078,22
20171101|2017-09-12 23:00,13,3.078,3.079,3.078,3.078,6
20171101|2017-09-12 23:30,13,3.079,3.079,3.078,3.078,4
20171101|2017-09-13 00:00,13,3.079,3.08,3.079,3.08,7
20171101|2017-09-13 00:30,13,3.08,3.081,3.08,3.08,8
20171101|2017-09-13 01:00,13,3.08,3.08,3.079,3.079,4
20171101|2017-09-13 01:30,13,3.079,3.081,3.078,3.081,11
20171101|2017-09-13 02:00,13,3.081,3.083,3.079,3.079,22
20171101|2017-09-13 02:30,13,3.079,3.079,3.075,3.079,126
20171101|2017-09-13 03:00,13,3.079,3.09,3.076,3.088,99
20171101|2017-09-13 03:30,13,3.087,3.091,3.082,3.082,55
20171101|2017-09-13 04:00,13,3.081,3.086,3.077,3.084,44
20171101|2017-09-13 04:30,13,3.083,3.088,3.083,3.083,20
20171101|2017-09-13 05:00,13,3.084,3.089,3.083,3.086,49
20171101|2017-09-13 05:30,13,3.088,3.092,3.088,3.09,70
20171101|2017-09-13 06:00,13,3.09,3.11,3.09,3.107,461
20171101|2017-09-13 06:30,13,3.107,3.117,3.104,3.109,371
20171101|2017-09-13 07:00,13,3.108,3.114,3.102,3.108,734
20171101|2017-09-13 07:30,13,3.108,3.124,3.106,3.122,906
20171101|2017-09-13 08:00,13,3.123,3.128,3.113,3.119,2813
20171101|2017-09-13 08:30,13,3.118,3.124,3.112,3.119,2858
20171101|2017-09-13 09:00,13,3.12,3.124,3.111,3.113,2116
20171101|2017-09-13 09:30,13,3.113,3.12,3.106,3.119,2001
20171101|2017-09-13 10:00,13,3.119,3.123,3.114,3.119,1771
20171101|2017-09-13 10:30,13,3.119,3.124,3.117,3.121,1132
20171101|2017-09-13 11:00,13,3.122,3.132,3.119,3.131,1672
20171101|2017-09-13 11:30,13,3.131,3.137,3.128,3.134,1910
20171101|2017-09-13 12:00,13,3.134,3.135,3.128,3.13,1099
20171101|2017-09-13 12:30,13,3.13,3.133,3.124,3.126,1341
20171101|2017-09-13 13:00,13,3.127,3.131,3.116,3.119,3322
20171101|2017-09-13 13:30,13,3.118,3.123,3.117,3.122,1253
20171101|2017-09-13 14:00,13,3.122,3.123,3.12,3.121,612
20171101|2017-09-13 14:30,13,3.121,3.121,3.11,3.11,553
20171101|2017-09-13 15:00,13,3.11,3.119,3.109,3.119,132
20171101|2017-09-13 15:30,13,3.118,3.122,3.117,3.117,110
20171101|2017-09-13 17:00,14,3.112,3.12,3.112,3.12,149
20171101|2017-09-13 17:30,14,3.119,3.121,3.119,3.119,36
20171101|2017-09-13 18:00,14,3.119,3.122,3.118,3.118,38
20171101|2017-09-13 18:30,14,3.119,3.121,3.119,3.121,28
20171101|2017-09-13 19:00,14,3.121,3.122,3.119,3.122,45
20171101|2017-09-13 19:30,14,3.122,3.123,3.122,3.122,15
20171101|2017-09-13 20:00,14,3.121,3.123,3.121,3.122,31
20171101|2017-09-13 20:30,14,3.121,3.122,3.12,3.12,34
20171101|2017-09-13 21:00,14,3.12,3.12,3.119,3.12,69
20171101|2017-09-13 21:30,14,3.122,3.124,3.122,3.124,13
20171101|2017-09-13 22:00,14,3.124,3.124,3.123,3.123,18
20171101|2017-09-13 22:30,14,3.123,3.123,3.122,3.122,25
20171101|2017-09-13 23:00,14,3.121,3.122,3.121,3.122,3
20171101|2017-09-13 23:30,14,3.122,3.123,3.122,3.123,27
20171101|2017-09-14 00:00,14,3.123,3.123,3.122,3.123,12
20171101|2017-09-14 00:30,14,3.123,3.126,3.123,3.126,28
20171101|2017-09-14 01:00,14,3.125,3.125,3.123,3.125,28
20171101|2017-09-14 01:30,14,3.123,3.126,3.118,3.118,38
20171101|2017-09-14 02:00,14,3.118,3.122,3.118,3.12,105
20171101|2017-09-14 02:30,14,3.12,3.121,3.118,3.121,43
20171101|2017-09-14 03:00,14,3.121,3.124,3.119,3.119,172
20171101|2017-09-14 03:30,14,3.12,3.12,3.112,3.112,106
20171101|2017-09-14 04:00,14,3.113,3.115,3.109,3.113,117
20171101|2017-09-14 04:30,14,3.113,3.114,3.109,3.11,61
20171101|2017-09-14 05:00,14,3.11,3.113,3.102,3.105,155
20171101|2017-09-14 05:30,14,3.103,3.113,3.103,3.11,124
20171101|2017-09-14 06:00,14,3.111,3.113,3.105,3.108,201
20171101|2017-09-14 06:30,14,3.108,3.112,3.106,3.112,276
20171101|2017-09-14 07:00,14,3.112,3.112,3.104,3.105,463
20171101|2017-09-14 07:30,14,3.106,3.122,3.1,3.1,993
20171101|2017-09-14 08:00,14,3.1,3.107,3.095,3.1,1504
20171101|2017-09-14 08:30,14,3.1,3.105,3.093,3.103,1551
20171101|2017-09-14 09:00,14,3.103,3.112,3.101,3.108,1931
20171101|2017-09-14 09:30,14,3.108,3.151,3.108,3.143,6035
20171101|2017-09-14 10:00,14,3.143,3.159,3.136,3.154,3323
20171101|2017-09-14 10:30,14,3.155,3.157,3.148,3.153,2441
20171101|2017-09-14 11:00,14,3.153,3.155,3.142,3.142,1504
20171101|2017-09-14 11:30,14,3.142,3.143,3.125,3.127,2564
20171101|2017-09-14 12:00,14,3.128,3.131,3.113,3.119,2200
20171101|2017-09-14 12:30,14,3.119,3.128,3.119,3.126,1022
20171101|2017-09-14 13:00,14,3.126,3.136,3.124,3.125,2978
20171101|2017-09-14 13:30,14,3.125,3.126,3.118,3.119,1201
20171101|2017-09-14 14:00,14,3.119,3.126,3.119,3.124,236
20171101|2017-09-14 14:30,14,3.124,3.126,3.12,3.125,412
20171101|2017-09-14 15:00,14,3.126,3.126,3.123,3.124,94
20171101|2017-09-14 15:30,14,3.125,3.127,3.123,3.123,95
20171101|2017-09-14 17:00,15,3.126,3.126,3.12,3.122,52
20171101|2017-09-14 17:30,15,3.12,3.123,3.12,3.123,25
20171101|2017-09-14 18:00,15,3.123,3.124,3.123,3.123,5
20171101|2017-09-14 18:30,15,3.125,3.125,3.123,3.124,15
20171101|2017-09-14 19:00,15,3.124,3.124,3.122,3.122,48
20171101|2017-09-14 19:30,15,3.122,3.122,3.116,3.118,108
20171101|2017-09-14 20:00,15,3.117,3.119,3.112,3.114,67
20171101|2017-09-14 20:30,15,3.114,3.116,3.113,3.116,13
20171101|2017-09-14 21:00,15,3.117,3.118,3.116,3.117,27
20171101|2017-09-14 21:30,15,3.118,3.118,3.115,3.116,23
20171101|2017-09-14 22:00,15,3.116,3.118,3.116,3.118,31
20171101|2017-09-14 22:30,15,3.117,3.118,3.117,3.118,9
20171101|2017-09-14 23:00,15,3.118,3.121,3.115,3.118,44
20171101|2017-09-14 23:30,15,3.118,3.118,3.117,3.117,8
20171101|2017-09-15 00:00,15,3.117,3.117,3.115,3.117,24
20171101|2017-09-15 00:30,15,3.117,3.12,3.116,3.119,24
20171101|2017-09-15 01:00,15,3.118,3.118,3.116,3.117,12
20171101|2017-09-15 01:30,15,3.118,3.119,3.117,3.118,13
20171101|2017-09-15 02:00,15,3.117,3.119,3.117,3.118,41
20171101|2017-09-15 02:30,15,3.117,3.119,3.117,3.118,26
20171101|2017-09-15 03:00,15,3.118,3.12,3.113,3.113,99
20171101|2017-09-15 03:30,15,3.112,3.116,3.111,3.114,62
20171101|2017-09-15 04:00,15,3.113,3.115,3.111,3.111,62
20171101|2017-09-15 04:30,15,3.11,3.126,3.107,3.123,266
20171101|2017-09-15 05:00,15,3.124,3.127,3.124,3.125,136
20171101|2017-09-15 05:30,15,3.125,3.133,3.125,3.13,116
20171101|2017-09-15 06:00,15,3.131,3.132,3.106,3.108,298
20171101|2017-09-15 06:30,15,3.107,3.11,3.101,3.105,370
20171101|2017-09-15 07:00,15,3.105,3.106,3.083,3.089,1019
20171101|2017-09-15 07:30,15,3.09,3.106,3.085,3.085,1878
20171101|2017-09-15 08:00,15,3.086,3.098,3.074,3.087,3196
20171101|2017-09-15 08:30,15,3.087,3.098,3.085,3.092,2206
20171101|2017-09-15 09:00,15,3.092,3.103,3.086,3.086,2058
20171101|2017-09-15 09:30,15,3.086,3.087,3.071,3.072,3110
20171101|2017-09-15 10:00,15,3.073,3.081,3.068,3.073,3162
20171101|2017-09-15 10:30,15,3.072,3.081,3.07,3.078,1822
20171101|2017-09-15 11:00,15,3.078,3.083,3.074,3.078,1698
20171101|2017-09-15 11:30,15,3.079,3.09,3.078,3.083,2370
20171101|2017-09-15 12:00,15,3.082,3.084,3.075,3.078,1050
20171101|2017-09-15 12:30,15,3.078,3.083,3.077,3.082,932
20171101|2017-09-15 13:00,15,3.081,3.088,3.08,3.087,4287
20171101|2017-09-15 13:30,15,3.087,3.093,3.086,3.089,1005
20171101|2017-09-15 14:00,15,3.09,3.094,3.089,3.091,243
20171101|2017-09-15 14:30,15,3.091,3.095,3.091,3.094,356
20171101|2017-09-15 15:00,15,3.093,3.096,3.083,3.088,98
20171101|2017-09-15 15:30,15,3.086,3.093,3.086,3.091,73
20171101|2017-09-17 17:00,18,3.11,3.126,3.11,3.118,167
20171101|2017-09-17 17:30,18,3.119,3.122,3.116,3.121,98
20171101|2017-09-17 18:00,18,3.121,3.121,3.113,3.118,77
20171101|2017-09-17 18:30,18,3.119,3.123,3.118,3.123,66
20171101|2017-09-17 19:00,18,3.122,3.123,3.119,3.12,25
20171101|2017-09-17 19:30,18,3.121,3.123,3.119,3.119,48
20171101|2017-09-17 20:00,18,3.12,3.121,3.119,3.121,10
20171101|2017-09-17 20:30,18,3.119,3.123,3.118,3.122,92
20171101|2017-09-17 21:00,18,3.122,3.123,3.122,3.122,12
20171101|2017-09-17 21:30,18,3.122,3.123,3.121,3.123,15
20171101|2017-09-17 22:00,18,3.123,3.125,3.122,3.123,73
20171101|2017-09-17 22:30,18,3.123,3.123,3.121,3.121,23
20171101|2017-09-17 23:00,18,3.121,3.123,3.121,3.121,9
20171101|2017-09-17 23:30,18,3.12,3.124,3.12,3.121,38
20171101|2017-09-18 00:00,18,3.123,3.125,3.123,3.125,35
20171101|2017-09-18 00:30,18,3.125,3.126,3.122,3.126,83
20171101|2017-09-18 01:00,18,3.124,3.126,3.123,3.123,24
20171101|2017-09-18 01:30,18,3.124,3.124,3.122,3.124,27
20171101|2017-09-18 02:00,18,3.124,3.124,3.122,3.124,40
20171101|2017-09-18 02:30,18,3.124,3.124,3.121,3.124,83
20171101|2017-09-18 03:00,18,3.123,3.125,3.123,3.125,44
20171101|2017-09-18 03:30,18,3.126,3.13,3.125,3.13,171
20171101|2017-09-18 04:00,18,3.131,3.135,3.131,3.133,174
20171101|2017-09-18 04:30,18,3.132,3.134,3.129,3.132,82
20171101|2017-09-18 05:00,18,3.132,3.134,3.132,3.132,81
20171101|2017-09-18 05:30,18,3.132,3.133,3.129,3.13,107
20171101|2017-09-18 06:00,18,3.129,3.135,3.129,3.134,352
20171101|2017-09-18 06:30,18,3.133,3.134,3.123,3.129,424
20171101|2017-09-18 07:00,18,3.129,3.169,3.129,3.164,2251
20171101|2017-09-18 07:30,18,3.163,3.186,3.163,3.178,3447
20171101|2017-09-18 08:00,18,3.177,3.184,3.16,3.175,3622
20171101|2017-09-18 08:30,18,3.174,3.195,3.173,3.186,6183
20171101|2017-09-18 09:00,18,3.187,3.189,3.17,3.174,3774
20171101|2017-09-18 09:30,18,3.175,3.181,3.166,3.168,2321
20171101|2017-09-18 10:00,18,3.167,3.179,3.166,3.177,2097
20171101|2017-09-18 10:30,18,3.177,3.189,3.175,3.183,2263
20171101|2017-09-18 11:00,18,3.183,3.188,3.18,3.186,1499
20171101|2017-09-18 11:30,18,3.186,3.204,3.184,3.2,4266
20171101|2017-09-18 12:00,18,3.199,3.202,3.196,3.2,2664
20171101|2017-09-18 12:30,18,3.2,3.207,3.195,3.198,3200
20171101|2017-09-18 13:00,18,3.199,3.207,3.193,3.195,6383
20171101|2017-09-18 13:30,18,3.195,3.196,3.193,3.196,2942
20171101|2017-09-18 14:00,18,3.196,3.198,3.194,3.198,1060
20171101|2017-09-18 14:30,18,3.197,3.201,3.197,3.199,791
20171101|2017-09-18 15:00,18,3.198,3.201,3.198,3.2,252
20171101|2017-09-18 15:30,18,3.201,3.205,3.2,3.202,298
20171101|2017-09-18 17:00,19,3.196,3.2,3.19,3.197,290
20171101|2017-09-18 17:30,19,3.197,3.199,3.195,3.199,44
20171101|2017-09-18 18:00,19,3.197,3.199,3.197,3.199,19
20171101|2017-09-18 18:30,19,3.198,3.199,3.195,3.197,33
20171101|2017-09-18 19:00,19,3.197,3.198,3.195,3.198,49
20171101|2017-09-18 19:30,19,3.197,3.201,3.196,3.2,148
20171101|2017-09-18 20:00,19,3.2,3.2,3.199,3.199,42
20171101|2017-09-18 20:30,19,3.199,3.2,3.198,3.2,25
20171101|2017-09-18 21:00,19,3.199,3.199,3.197,3.197,22
20171101|2017-09-18 21:30,19,3.197,3.198,3.195,3.196,34
20171101|2017-09-18 22:00,19,3.196,3.196,3.196,3.196,15
20171101|2017-09-18 22:30,19,3.196,3.197,3.195,3.196,63
20171101|2017-09-18 23:00,19,3.197,3.197,3.195,3.195,12
20171101|2017-09-18 23:30,19,3.196,3.197,3.195,3.195,42
20171101|2017-09-19 00:00,19,3.195,3.197,3.195,3.196,17
20171101|2017-09-19 00:30,19,3.197,3.198,3.196,3.196,34
20171101|2017-09-19 01:00,19,3.197,3.197,3.195,3.197,92
20171101|2017-09-19 01:30,19,3.197,3.197,3.196,3.196,34
20171101|2017-09-19 02:00,19,3.196,3.197,3.195,3.195,77
20171101|2017-09-19 02:30,19,3.196,3.197,3.193,3.195,87
20171101|2017-09-19 03:00,19,3.195,3.197,3.194,3.195,70
20171101|2017-09-19 03:30,19,3.196,3.196,3.192,3.193,98
20171101|2017-09-19 04:00,19,3.193,3.196,3.191,3.195,122
20171101|2017-09-19 04:30,19,3.195,3.197,3.194,3.197,84
20171101|2017-09-19 05:00,19,3.196,3.197,3.194,3.194,64
20171101|2017-09-19 05:30,19,3.195,3.196,3.193,3.194,102
20171101|2017-09-19 06:00,19,3.194,3.209,3.192,3.207,836
20171101|2017-09-19 06:30,19,3.207,3.214,3.198,3.2,1245
20171101|2017-09-19 07:00,19,3.2,3.201,3.183,3.189,1860
20171101|2017-09-19 07:30,19,3.189,3.198,3.182,3.192,1860
20171101|2017-09-19 08:00,19,3.193,3.205,3.192,3.199,4886
20171101|2017-09-19 08:30,19,3.199,3.204,3.184,3.19,3166
20171101|2017-09-19 09:00,19,3.191,3.191,3.173,3.176,3512
20171101|2017-09-19 09:30,19,3.177,3.182,3.175,3.178,1930
20171101|2017-09-19 10:00,19,3.178,3.188,3.174,3.188,1950
20171101|2017-09-19 10:30,19,3.187,3.19,3.18,3.181,1556
20171101|2017-09-19 11:00,19,3.181,3.189,3.181,3.185,1196
20171101|2017-09-19 11:30,19,3.185,3.188,3.181,3.187,1490
20171101|2017-09-19 12:00,19,3.186,3.192,3.182,3.185,2153
20171101|2017-09-19 12:30,19,3.184,3.185,3.177,3.181,1515
20171101|2017-09-19 13:00,19,3.181,3.184,3.173,3.174,4512
20171101|2017-09-19 13:30,19,3.174,3.176,3.17,3.173,1338
20171101|2017-09-19 14:00,19,3.172,3.176,3.17,3.173,453
20171101|2017-09-19 14:30,19,3.172,3.176,3.168,3.173,978
20171101|2017-09-19 15:00,19,3.172,3.176,3.171,3.171,215
20171101|2017-09-19 15:30,19,3.171,3.175,3.17,3.174,137
20171101|2017-09-19 17:00,20,3.171,3.174,3.171,3.174,2
20171101|2017-09-19 17:30,20,3.173,3.175,3.173,3.174,17
20171101|2017-09-19 18:00,20,3.173,3.173,3.172,3.172,3
20171101|2017-09-19 18:30,20,3.173,3.174,3.172,3.173,10
20171101|2017-09-19 19:00,20,3.173,3.181,3.173,3.181,46
20171101|2017-09-19 19:30,20,3.182,3.184,3.182,3.184,70
20171101|2017-09-19 20:00,20,3.184,3.185,3.183,3.183,36
20171101|2017-09-19 20:30,20,3.183,3.184,3.183,3.184,19
20171101|2017-09-19 21:00,20,3.184,3.186,3.183,3.185,47
20171101|2017-09-19 21:30,20,3.185,3.186,3.184,3.185,29
20171101|2017-09-19 22:00,20,3.185,3.185,3.184,3.184,23
20171101|2017-09-19 22:30,20,3.185,3.185,3.184,3.184,6
20171101|2017-09-19 23:00,20,3.184,3.184,3.184,3.184,3
20171101|2017-09-19 23:30,20,3.185,3.185,3.184,3.184,6
20171101|2017-09-20 00:00,20,3.184,3.184,3.183,3.183,47
20171101|2017-09-20 00:30,20,3.183,3.183,3.18,3.18,51
20171101|2017-09-20 01:00,20,3.182,3.183,3.181,3.181,19
20171101|2017-09-20 01:30,20,3.182,3.182,3.179,3.18,44
20171101|2017-09-20 02:00,20,3.181,3.181,3.177,3.179,93
20171101|2017-09-20 02:30,20,3.179,3.18,3.178,3.18,19
20171101|2017-09-20 03:00,20,3.18,3.182,3.172,3.174,189
20171101|2017-09-20 03:30,20,3.173,3.175,3.172,3.174,68
20171101|2017-09-20 04:00,20,3.174,3.174,3.165,3.169,238
20171101|2017-09-20 04:30,20,3.169,3.171,3.167,3.169,121
20171101|2017-09-20 05:00,20,3.169,3.169,3.167,3.169,63
20171101|2017-09-20 05:30,20,3.168,3.174,3.168,3.172,211
20171101|2017-09-20 06:00,20,3.172,3.192,3.172,3.189,526
20171101|2017-09-20 06:30,20,3.189,3.198,3.185,3.191,806
20171101|2017-09-20 07:00,20,3.191,3.203,3.182,3.182,1255
20171101|2017-09-20 07:30,20,3.183,3.189,3.168,3.169,2188
20171101|2017-09-20 08:00,20,3.17,3.189,3.164,3.183,4867
20171101|2017-09-20 08:30,20,3.182,3.193,3.176,3.191,2704
20171101|2017-09-20 09:00,20,3.191,3.192,3.179,3.184,2883
20171101|2017-09-20 09:30,20,3.184,3.188,3.166,3.173,3266
20171101|2017-09-20 10:00,20,3.173,3.178,3.17,3.176,1588
20171101|2017-09-20 10:30,20,3.175,3.18,3.168,3.17,1565
20171101|2017-09-20 11:00,20,3.17,3.173,3.154,3.158,3079
20171101|2017-09-20 11:30,20,3.158,3.162,3.146,3.156,3641
20171101|2017-09-20 12:00,20,3.156,3.162,3.15,3.157,1508
20171101|2017-09-20 12:30,20,3.157,3.167,3.151,3.152,1363
20171101|2017-09-20 13:00,20,3.153,3.157,3.147,3.148,4863
20171101|2017-09-20 13:30,20,3.149,3.149,3.144,3.146,1374
20171101|2017-09-20 14:00,20,3.145,3.146,3.138,3.139,1086
20171101|2017-09-20 14:30,20,3.138,3.144,3.136,3.142,960
20171101|2017-09-20 15:00,20,3.142,3.143,3.138,3.139,256
20171101|2017-09-20 15:30,20,3.14,3.141,3.136,3.141,153
20171101|2017-09-20 17:00,21,3.141,3.145,3.141,3.145,55
20171101|2017-09-20 17:30,21,3.146,3.146,3.143,3.144,45
20171101|2017-09-20 18:00,21,3.144,3.146,3.144,3.145,42
20171101|2017-09-20 18:30,21,3.146,3.148,3.144,3.147,36
20171101|2017-09-20 19:00,21,3.147,3.149,3.146,3.149,74
20171101|2017-09-20 19:30,21,3.147,3.147,3.139,3.14,99
20171101|2017-09-20 20:00,21,3.141,3.141,3.132,3.136,191
20171101|2017-09-20 20:30,21,3.137,3.141,3.137,3.141,20
20171101|2017-09-20 21:00,21,3.14,3.14,3.136,3.136,53
20171101|2017-09-20 21:30,21,3.137,3.14,3.137,3.139,29
20171101|2017-09-20 22:00,21,3.14,3.14,3.138,3.139,20
20171101|2017-09-20 22:30,21,3.139,3.14,3.137,3.138,12
20171101|2017-09-20 23:00,21,3.136,3.14,3.135,3.14,35
20171101|2017-09-20 23:30,21,3.138,3.142,3.138,3.141,109
20171101|2017-09-21 00:00,21,3.139,3.14,3.137,3.14,60
20171101|2017-09-21 00:30,21,3.14,3.141,3.139,3.141,39
20171101|2017-09-21 01:00,21,3.14,3.14,3.138,3.139,57
20171101|2017-09-21 01:30,21,3.138,3.138,3.136,3.137,47
20171101|2017-09-21 02:00,21,3.137,3.14,3.136,3.14,195
20171101|2017-09-21 02:30,21,3.139,3.141,3.135,3.138,221
20171101|2017-09-21 03:00,21,3.137,3.141,3.135,3.14,93
20171101|2017-09-21 03:30,21,3.139,3.142,3.137,3.14,133
20171101|2017-09-21 04:00,21,3.14,3.142,3.139,3.141,93
20171101|2017-09-21 04:30,21,3.141,3.146,3.141,3.143,191
20171101|2017-09-21 05:00,21,3.142,3.143,3.137,3.138,143
20171101|2017-09-21 05:30,21,3.137,3.14,3.132,3.134,231
20171101|2017-09-21 06:00,21,3.133,3.138,3.125,3.13,620
20171101|2017-09-21 06:30,21,3.129,3.133,3.126,3.13,486
20171101|2017-09-21 07:00,21,3.13,3.136,3.122,3.125,1156
20171101|2017-09-21 07:30,21,3.124,3.129,3.113,3.113,1746
20171101|2017-09-21 08:00,21,3.114,3.116,3.068,3.093,12224
20171101|2017-09-21 08:30,21,3.093,3.093,3.082,3.089,5853
20171101|2017-09-21 09:00,21,3.089,3.089,3.076,3.089,6525
20171101|2017-09-21 09:30,21,3.089,3.089,3.035,3.039,20653
20171101|2017-09-21 10:00,21,3.039,3.045,3.034,3.036,7367
20171101|2017-09-21 10:30,21,3.035,3.039,3.021,3.028,7397
20171101|2017-09-21 11:00,21,3.029,3.031,3.024,3.028,4816
20171101|2017-09-21 11:30,21,3.028,3.034,3.024,3.024,3920
20171101|2017-09-21 12:00,21,3.024,3.029,3.02,3.025,4610
20171101|2017-09-21 12:30,21,3.025,3.026,3.01,3.011,5444
20171101|2017-09-21 13:00,21,3.012,3.015,3.003,3.007,11407
20171101|2017-09-21 13:30,21,3.006,3.015,3.006,3.014,4019
20171101|2017-09-21 14:00,21,3.013,3.022,3.012,3.019,2192
20171101|2017-09-21 14:30,21,3.02,3.022,3.014,3.02,1416
20171101|2017-09-21 15:00,21,3.019,3.02,3.015,3.019,237
20171101|2017-09-21 15:30,21,3.018,3.02,3.015,3.019,506
20171101|2017-09-21 17:00,22,3.026,3.031,3.017,3.021,406
20171101|2017-09-21 17:30,22,3.022,3.023,3.02,3.022,92
20171101|2017-09-21 18:00,22,3.022,3.022,3.017,3.018,63
20171101|2017-09-21 18:30,22,3.018,3.02,3.018,3.019,99
20171101|2017-09-21 19:00,22,3.019,3.022,3.017,3.022,115
20171101|2017-09-21 19:30,22,3.021,3.022,3.02,3.021,58
20171101|2017-09-21 20:00,22,3.022,3.025,3.022,3.025,81
20171101|2017-09-21 20:30,22,3.024,3.024,3.019,3.021,121
20171101|2017-09-21 21:00,22,3.022,3.025,3.02,3.023,108
20171101|2017-09-21 21:30,22,3.024,3.025,3.023,3.025,33
20171101|2017-09-21 22:00,22,3.025,3.025,3.024,3.025,11
20171101|2017-09-21 22:30,22,3.025,3.026,3.021,3.022,36
20171101|2017-09-21 23:00,22,3.021,3.023,3.021,3.021,60
20171101|2017-09-21 23:30,22,3.021,3.022,3.021,3.021,17
20171101|2017-09-22 00:00,22,3.02,3.022,3.019,3.022,111
20171101|2017-09-22 00:30,22,3.022,3.022,3.019,3.022,71
20171101|2017-09-22 01:00,22,3.021,3.022,3.019,3.02,68
20171101|2017-09-22 01:30,22,3.02,3.021,3.019,3.021,58
20171101|2017-09-22 02:00,22,3.02,3.021,3.017,3.018,164
20171101|2017-09-22 02:30,22,3.019,3.022,3.017,3.021,199
20171101|2017-09-22 03:00,22,3.02,3.022,3.019,3.02,242
20171101|2017-09-22 03:30,22,3.02,3.02,3.014,3.016,299
20171101|2017-09-22 04:00,22,3.016,3.017,3.011,3.014,256
20171101|2017-09-22 04:30,22,3.014,3.016,3.011,3.012,173
20171101|2017-09-22 05:00,22,3.012,3.023,3.012,3.02,340
20171101|2017-09-22 05:30,22,3.021,3.025,3.016,3.019,361
20171101|2017-09-22 06:00,22,3.018,3.028,3.017,3.028,670
20171101|2017-09-22 06:30,22,3.028,3.028,3.02,3.024,752
20171101|2017-09-22 07:00,22,3.023,3.026,3.008,3.012,2498
20171101|2017-09-22 07:30,22,3.013,3.022,3.009,3.02,2550
20171101|2017-09-22 08:00,22,3.019,3.026,3.011,3.02,5854
20171101|2017-09-22 08:30,22,3.02,3.033,3.02,3.023,4887
20171101|2017-09-22 09:00,22,3.023,3.029,3.02,3.025,3395
20171101|2017-09-22 09:30,22,3.026,3.027,3.019,3.021,2374
20171101|2017-09-22 10:00,22,3.021,3.029,3.021,3.029,2345
20171101|2017-09-22 10:30,22,3.028,3.029,3.025,3.027,2132
20171101|2017-09-22 11:00,22,3.026,3.031,3.024,3.03,2161
20171101|2017-09-22 11:30,22,3.029,3.037,3.027,3.033,2227
20171101|2017-09-22 12:00,22,3.033,3.036,3.024,3.025,2877
20171101|2017-09-22 12:30,22,3.025,3.029,3.022,3.024,2438
20171101|2017-09-22 13:00,22,3.023,3.025,3.014,3.023,6651
20171101|2017-09-22 13:30,22,3.023,3.024,3.017,3.017,1291
20171101|2017-09-22 14:00,22,3.017,3.02,3.016,3.017,547
20171101|2017-09-22 14:30,22,3.017,3.022,3.013,3.017,1032
20171101|2017-09-22 15:00,22,3.017,3.019,3.013,3.014,295
20171101|2017-09-22 15:30,22,3.015,3.016,3.01,3.01,312
20171101|2017-09-24 17:00,25,3,3.019,2.995,3.018,1175
20171101|2017-09-24 17:30,25,3.018,3.022,3.017,3.019,203
20171101|2017-09-24 18:00,25,3.018,3.021,3.018,3.019,76
20171101|2017-09-24 18:30,25,3.02,3.021,3.018,3.019,142
20171101|2017-09-24 19:00,25,3.019,3.021,3.019,3.02,115
20171101|2017-09-24 19:30,25,3.02,3.021,3.02,3.021,89
20171101|2017-09-24 20:00,25,3.02,3.021,3.02,3.02,77
20171101|2017-09-24 20:30,25,3.019,3.021,3.019,3.021,87
20171101|2017-09-24 21:00,25,3.02,3.021,3.02,3.021,161
20171101|2017-09-24 21:30,25,3.021,3.021,3.02,3.021,61
20171101|2017-09-24 22:00,25,3.022,3.025,3.021,3.025,166
20171101|2017-09-24 22:30,25,3.025,3.027,3.024,3.024,206
20171101|2017-09-24 23:00,25,3.025,3.029,3.024,3.027,108
20171101|2017-09-24 23:30,25,3.028,3.028,3.023,3.025,116
20171101|2017-09-25 00:00,25,3.026,3.026,3.024,3.025,67
20171101|2017-09-25 00:30,25,3.025,3.028,3.023,3.028,156
20171101|2017-09-25 01:00,25,3.026,3.029,3.026,3.029,136
20171101|2017-09-25 01:30,25,3.029,3.03,3.028,3.029,114
20171101|2017-09-25 02:00,25,3.028,3.029,3.025,3.025,160
20171101|2017-09-25 02:30,25,3.026,3.028,3.024,3.025,144
20171101|2017-09-25 03:00,25,3.025,3.033,3.024,3.028,339
20171101|2017-09-25 03:30,25,3.027,3.031,3.027,3.027,145
20171101|2017-09-25 04:00,25,3.027,3.028,3.027,3.027,163
20171101|2017-09-25 04:30,25,3.027,3.031,3.027,3.03,203
20171101|2017-09-25 05:00,25,3.03,3.032,3.027,3.031,125
20171101|2017-09-25 05:30,25,3.03,3.031,3.028,3.029,123
20171101|2017-09-25 06:00,25,3.028,3.047,3.028,3.044,1856
20171101|2017-09-25 06:30,25,3.044,3.049,3.036,3.036,1482
20171101|2017-09-25 07:00,25,3.036,3.045,3.028,3.045,2492
20171101|2017-09-25 07:30,25,3.045,3.045,3.016,3.016,3018
20171101|2017-09-25 08:00,25,3.016,3.023,3,3.004,10084
20171101|2017-09-25 08:30,25,3.004,3.021,3.002,3.008,6644
20171101|2017-09-25 09:00,25,3.007,3.016,3.006,3.008,2653
20171101|2017-09-25 09:30,25,3.008,3.01,2.991,2.993,6017
20171101|2017-09-25 10:00,25,2.992,3.003,2.992,2.998,3424
20171101|2017-09-25 10:30,25,2.998,2.999,2.988,2.991,3443
20171101|2017-09-25 11:00,25,2.99,2.997,2.985,2.989,3929
20171101|2017-09-25 11:30,25,2.99,2.991,2.979,2.983,4257
20171101|2017-09-25 12:00,25,2.982,2.995,2.981,2.989,3545
20171101|2017-09-25 12:30,25,2.99,2.993,2.983,2.985,3375
20171101|2017-09-25 13:00,25,2.984,2.991,2.98,2.991,7508
20171101|2017-09-25 13:30,25,2.991,2.995,2.989,2.99,2360
20171101|2017-09-25 14:00,25,2.99,2.995,2.99,2.994,1274
20171101|2017-09-25 14:30,25,2.994,2.997,2.991,2.993,1547
20171101|2017-09-25 15:00,25,2.993,2.995,2.991,2.992,295
20171101|2017-09-25 15:30,25,2.992,2.992,2.989,2.99,396
20171101|2017-09-25 17:00,26,2.995,2.995,2.99,2.992,279
20171101|2017-09-25 17:30,26,2.991,2.992,2.991,2.992,74
20171101|2017-09-25 18:00,26,2.992,2.994,2.991,2.994,107
20171101|2017-09-25 18:30,26,2.994,2.994,2.992,2.993,59
20171101|2017-09-25 19:00,26,2.992,2.998,2.991,2.995,153
20171101|2017-09-25 19:30,26,2.996,2.997,2.995,2.996,42
20171101|2017-09-25 20:00,26,2.996,2.997,2.995,2.996,84
20171101|2017-09-25 20:30,26,2.996,2.997,2.995,2.995,28
20171101|2017-09-25 21:00,26,2.996,2.999,2.996,2.999,72
20171101|2017-09-25 21:30,26,2.999,2.999,2.998,2.999,36
20171101|2017-09-25 22:00,26,3,3.003,2.999,3.003,206
20171101|2017-09-25 22:30,26,3.003,3.004,3.001,3.002,125
20171101|2017-09-25 23:00,26,3.002,3.003,2.999,3.002,102
20171101|2017-09-25 23:30,26,3.003,3.006,3.002,3.004,159
20171101|2017-09-26 00:00,26,3.005,3.006,3.002,3.006,128
20171101|2017-09-26 00:30,26,3.006,3.007,3.003,3.006,110
20171101|2017-09-26 01:00,26,3.005,3.007,3.004,3.006,131
20171101|2017-09-26 01:30,26,3.006,3.007,3,3,266
20171101|2017-09-26 02:00,26,3.001,3.005,3,3.005,227
20171101|2017-09-26 02:30,26,3.004,3.006,3.002,3.005,165
20171101|2017-09-26 03:00,26,3.006,3.012,3.005,3.006,492
20171101|2017-09-26 03:30,26,3.007,3.011,3.007,3.009,136
20171101|2017-09-26 04:00,26,3.009,3.013,3.008,3.012,558
20171101|2017-09-26 04:30,26,3.012,3.017,3.011,3.016,286
20171101|2017-09-26 05:00,26,3.015,3.025,3.01,3.015,1501
20171101|2017-09-26 05:30,26,3.015,3.021,3.01,3.011,473
20171101|2017-09-26 06:00,26,3.01,3.017,3.006,3.017,895
20171101|2017-09-26 06:30,26,3.016,3.018,2.997,3,1315
20171101|2017-09-26 07:00,26,3,3.014,2.999,3.009,1801
20171101|2017-09-26 07:30,26,3.009,3.02,3.006,3.006,3500
20171101|2017-09-26 08:00,26,3.007,3.014,2.999,3.013,7156
20171101|2017-09-26 08:30,26,3.012,3.014,2.993,2.993,5066
20171101|2017-09-26 09:00,26,2.993,3.005,2.989,3.002,5846
20171101|2017-09-26 09:30,26,3.002,3.005,2.997,3.001,3327
20171101|2017-09-26 10:00,26,3.002,3.007,3,3.002,2942
20171101|2017-09-26 10:30,26,3.002,3.002,2.988,2.99,6288
20171101|2017-09-26 11:00,26,2.991,2.997,2.988,2.992,2783
20171101|2017-09-26 11:30,26,2.992,2.993,2.974,2.982,6631
20171101|2017-09-26 12:00,26,2.983,2.992,2.977,2.989,4678
20171101|2017-09-26 12:30,26,2.989,2.991,2.983,2.99,2729
20171101|2017-09-26 13:00,26,2.989,3.003,2.987,3.001,15940
20171101|2017-09-26 13:30,26,3.001,3.006,2.998,3.005,3867
20171101|2017-09-26 14:00,26,3.004,3.005,3.001,3.002,1246
20171101|2017-09-26 14:30,26,3.003,3.003,2.995,2.996,1559
20171101|2017-09-26 15:00,26,2.996,3.002,2.996,2.999,700
20171101|2017-09-26 15:30,26,2.999,3.004,2.999,3.001,486
20171101|2017-09-26 17:00,27,3.005,3.012,3,3.01,382
20171101|2017-09-26 17:30,27,3.009,3.01,3.006,3.007,59
20171101|2017-09-26 18:00,27,3.007,3.008,3.005,3.007,60
20171101|2017-09-26 18:30,27,3.007,3.012,3.007,3.011,92
20171101|2017-09-26 19:00,27,3.012,3.012,3.01,3.011,94
20171101|2017-09-26 19:30,27,3.012,3.018,3.012,3.016,300
20171101|2017-09-26 20:00,27,3.017,3.019,3.015,3.017,156
20171101|2017-09-26 20:30,27,3.017,3.018,3.015,3.015,77
20171101|2017-09-26 21:00,27,3.014,3.018,3.014,3.017,92
20171101|2017-09-26 21:30,27,3.017,3.019,3.016,3.018,107
20171101|2017-09-26 22:00,27,3.018,3.023,3.018,3.02,209
20171101|2017-09-26 22:30,27,3.02,3.022,3.02,3.02,70
20171101|2017-09-26 23:00,27,3.02,3.022,3.019,3.019,58
20171101|2017-09-26 23:30,27,3.02,3.021,3.018,3.019,109
20171101|2017-09-27 00:00,27,3.019,3.022,3.019,3.02,134
20171101|2017-09-27 00:30,27,3.021,3.022,3.02,3.022,80
20171101|2017-09-27 01:00,27,3.021,3.023,3.02,3.023,97
20171101|2017-09-27 01:30,27,3.023,3.024,3.022,3.023,154
20171101|2017-09-27 02:00,27,3.024,3.024,3.013,3.013,411
20171101|2017-09-27 02:30,27,3.013,3.018,3.013,3.017,224
20171101|2017-09-27 03:00,27,3.016,3.019,3.013,3.015,283
20171101|2017-09-27 03:30,27,3.014,3.017,3.013,3.013,183
20171101|2017-09-27 04:00,27,3.013,3.013,3.003,3.005,691
20171101|2017-09-27 04:30,27,3.005,3.008,3.003,3.004,203
20171101|2017-09-27 05:00,27,3.004,3.019,3.003,3.012,511
20171101|2017-09-27 05:30,27,3.011,3.021,3.011,3.019,349
20171101|2017-09-27 06:00,27,3.019,3.039,3.015,3.032,2284
20171101|2017-09-27 06:30,27,3.033,3.034,3.026,3.028,1510
20171101|2017-09-27 07:00,27,3.028,3.034,3.023,3.031,2882
20171101|2017-09-27 07:30,27,3.032,3.04,3.029,3.04,4040
20171101|2017-09-27 08:00,27,3.039,3.089,3.037,3.069,27062
20171101|2017-09-27 08:30,27,3.068,3.076,3.062,3.067,13278
20171101|2017-09-27 09:00,27,3.067,3.071,3.055,3.06,8688
20171101|2017-09-27 09:30,27,3.06,3.069,3.056,3.063,6274
20171101|2017-09-27 10:00,27,3.063,3.069,3.059,3.065,4961
20171101|2017-09-27 10:30,27,3.065,3.067,3.051,3.057,6908
20171101|2017-09-27 11:00,27,3.058,3.066,3.057,3.058,4578
20171101|2017-09-27 11:30,27,3.058,3.066,3.056,3.064,5050
20171101|2017-09-27 12:00,27,3.064,3.073,3.063,3.067,5443
20171101|2017-09-27 12:30,27,3.068,3.069,3.062,3.064,4602
20171101|2017-09-27 13:00,27,3.064,3.071,3.059,3.061,21527
20171101|2017-09-27 13:30,27,3.06,3.065,3.059,3.062,6466
20171101|2017-09-27 14:00,27,3.063,3.068,3.062,3.066,2414
20171101|2017-09-27 14:30,27,3.067,3.068,3.059,3.062,2546
20171101|2017-09-27 15:00,27,3.062,3.063,3.055,3.056,1140
20171101|2017-09-27 15:30,27,3.056,3.062,3.055,3.059,656
20171101|2017-09-27 17:00,28,3.059,3.063,3.058,3.061,286
20171101|2017-09-27 17:30,28,3.062,3.062,3.061,3.061,18
20171101|2017-09-27 18:00,28,3.062,3.062,3.061,3.061,54
20171101|2017-09-27 18:30,28,3.061,3.062,3.06,3.06,72
20171101|2017-09-27 19:00,28,3.059,3.059,3.054,3.057,121
20171101|2017-09-27 19:30,28,3.056,3.059,3.055,3.055,97
20171101|2017-09-27 20:00,28,3.054,3.058,3.053,3.056,130
20171101|2017-09-27 20:30,28,3.056,3.057,3.054,3.054,50
20171101|2017-09-27 21:00,28,3.054,3.059,3.054,3.056,90
20171101|2017-09-27 21:30,28,3.057,3.061,3.056,3.061,73
20171101|2017-09-27 22:00,28,3.06,3.061,3.059,3.06,56
20171101|2017-09-27 22:30,28,3.06,3.062,3.058,3.06,98
20171101|2017-09-27 23:00,28,3.06,3.061,3.059,3.06,61
20171101|2017-09-27 23:30,28,3.059,3.063,3.059,3.062,67
20171101|2017-09-28 00:00,28,3.062,3.066,3.062,3.065,115
20171101|2017-09-28 00:30,28,3.065,3.066,3.062,3.063,106
20171101|2017-09-28 01:00,28,3.064,3.064,3.058,3.062,212
20171101|2017-09-28 01:30,28,3.062,3.063,3.061,3.062,74
20171101|2017-09-28 02:00,28,3.063,3.063,3.055,3.055,293
20171101|2017-09-28 02:30,28,3.055,3.058,3.052,3.053,309
20171101|2017-09-28 03:00,28,3.053,3.053,3.041,3.045,923
20171101|2017-09-28 03:30,28,3.044,3.059,3.042,3.058,781
20171101|2017-09-28 04:00,28,3.058,3.067,3.058,3.066,571
20171101|2017-09-28 04:30,28,3.066,3.066,3.057,3.058,320
20171101|2017-09-28 05:00,28,3.058,3.065,3.054,3.059,377
20171101|2017-09-28 05:30,28,3.06,3.061,3.052,3.055,406
20171101|2017-09-28 06:00,28,3.055,3.06,3.046,3.047,884
20171101|2017-09-28 06:30,28,3.047,3.052,3.036,3.047,2290
20171101|2017-09-28 07:00,28,3.047,3.056,3.037,3.049,3330
20171101|2017-09-28 07:30,28,3.05,3.059,3.038,3.047,4039
20171101|2017-09-28 08:00,28,3.046,3.05,3.024,3.035,9584
20171101|2017-09-28 08:30,28,3.034,3.043,3.03,3.033,6462
20171101|2017-09-28 09:00,28,3.034,3.041,3.022,3.036,8552
20171101|2017-09-28 09:30,28,3.035,3.081,3.035,3.062,30490
20171101|2017-09-28 10:00,28,3.062,3.062,3.022,3.042,14180
20171101|2017-09-28 10:30,28,3.042,3.043,3.007,3.011,13855
20171101|2017-09-28 11:00,28,3.01,3.028,3.001,3.012,11095
20171101|2017-09-28 11:30,28,3.012,3.021,3.011,3.015,3821
20171101|2017-09-28 12:00,28,3.015,3.016,3.008,3.01,3872
20171101|2017-09-28 12:30,28,3.01,3.025,3.008,3.017,5775
20171101|2017-09-28 13:00,28,3.018,3.027,3.014,3.015,10433
20171101|2017-09-28 13:30,28,3.016,3.022,3.015,3.02,2798
20171101|2017-09-28 14:00,28,3.019,3.026,3.019,3.024,1189
20171101|2017-09-28 14:30,28,3.024,3.028,3.02,3.026,1641
20171101|2017-09-28 15:00,28,3.026,3.026,3.019,3.019,663
20171101|2017-09-28 15:30,28,3.018,3.021,3.017,3.02,478
20171101|2017-09-28 17:00,29,3.022,3.028,3.019,3.023,249
20171101|2017-09-28 17:30,29,3.023,3.023,3.021,3.021,34
20171101|2017-09-28 18:00,29,3.021,3.023,3.019,3.021,95
20171101|2017-09-28 18:30,29,3.021,3.021,3.013,3.014,278
20171101|2017-09-28 19:00,29,3.013,3.014,3.009,3.012,332
20171101|2017-09-28 19:30,29,3.011,3.015,3.01,3.014,198
20171101|2017-09-28 20:00,29,3.013,3.014,3.012,3.014,66
20171101|2017-09-28 20:30,29,3.014,3.014,3.011,3.012,99
20171101|2017-09-28 21:00,29,3.012,3.013,3.006,3.013,264
20171101|2017-09-28 21:30,29,3.012,3.012,3.009,3.012,178
20171101|2017-09-28 22:00,29,3.011,3.014,3.01,3.011,143
20171101|2017-09-28 22:30,29,3.011,3.011,3.008,3.009,86
20171101|2017-09-28 23:00,29,3.01,3.012,3.009,3.01,68
20171101|2017-09-28 23:30,29,3.011,3.012,3.009,3.009,75
20171101|2017-09-29 00:00,29,3.01,3.011,3.007,3.009,159
20171101|2017-09-29 00:30,29,3.008,3.009,3.007,3.009,102
20171101|2017-09-29 01:00,29,3.008,3.011,3.006,3.01,142
20171101|2017-09-29 01:30,29,3.01,3.012,3.009,3.01,103
20171101|2017-09-29 02:00,29,3.011,3.022,3.011,3.016,499
20171101|2017-09-29 02:30,29,3.017,3.022,3.015,3.019,322
20171101|2017-09-29 03:00,29,3.019,3.026,3.015,3.024,723
20171101|2017-09-29 03:30,29,3.025,3.026,3.02,3.02,192
20171101|2017-09-29 04:00,29,3.02,3.021,3.016,3.017,194
20171101|2017-09-29 04:30,29,3.017,3.023,3.014,3.021,281
20171101|2017-09-29 05:00,29,3.021,3.026,3.015,3.026,430
20171101|2017-09-29 05:30,29,3.025,3.037,3.021,3.035,1155
20171101|2017-09-29 06:00,29,3.035,3.044,3.018,3.019,2366
20171101|2017-09-29 06:30,29,3.02,3.027,3.004,3.01,2578
20171101|2017-09-29 07:00,29,3.01,3.019,3.006,3.015,1953
20171101|2017-09-29 07:30,29,3.014,3.02,3.006,3.006,3032
20171101|2017-09-29 08:00,29,3.006,3.012,2.992,3.003,10128
20171101|2017-09-29 08:30,29,3.003,3.017,2.998,3.01,6110
20171101|2017-09-29 09:00,29,3.011,3.015,3.003,3.007,3702
20171101|2017-09-29 09:30,29,3.006,3.022,3.004,3.019,4616
20171101|2017-09-29 10:00,29,3.02,3.022,3.011,3.015,3694
20171101|2017-09-29 10:30,29,3.015,3.018,3.009,3.016,3076
20171101|2017-09-29 11:00,29,3.017,3.022,3.015,3.02,1954
20171101|2017-09-29 11:30,29,3.02,3.029,3.017,3.019,3910
20171101|2017-09-29 12:00,29,3.018,3.025,3.017,3.024,2017
20171101|2017-09-29 12:30,29,3.025,3.028,3.02,3.023,2882
20171101|2017-09-29 13:00,29,3.023,3.025,3.003,3.003,8932
20171101|2017-09-29 13:30,29,3.004,3.011,3.003,3.008,3947
20171101|2017-09-29 14:00,29,3.008,3.011,3.007,3.01,1095
20171101|2017-09-29 14:30,29,3.009,3.018,3.008,3.018,1990
20171101|2017-09-29 15:00,29,3.018,3.018,3.013,3.016,682
20171101|2017-09-29 15:30,29,3.016,3.02,3.015,3.018,535
20171101|2017-10-01 17:00,2,3.018,3.025,3.005,3.016,781
20171101|2017-10-01 17:30,2,3.016,3.019,3.014,3.017,315
20171101|2017-10-01 18:00,2,3.018,3.019,3.015,3.017,43
20171101|2017-10-01 18:30,2,3.017,3.017,3.012,3.014,78
20171101|2017-10-01 19:00,2,3.014,3.018,3.014,3.014,147
20171101|2017-10-01 19:30,2,3.014,3.015,3.012,3.013,54
20171101|2017-10-01 20:00,2,3.013,3.013,3.006,3.008,368
20171101|2017-10-01 20:30,2,3.007,3.01,3.007,3.008,83
20171101|2017-10-01 21:00,2,3.009,3.009,3.004,3.005,142
20171101|2017-10-01 21:30,2,3.004,3.008,3.003,3.004,169
20171101|2017-10-01 22:00,2,3.005,3.007,3.004,3.006,55
20171101|2017-10-01 22:30,2,3.006,3.009,3.006,3.008,79
20171101|2017-10-01 23:00,2,3.008,3.009,3.007,3.009,52
20171101|2017-10-01 23:30,2,3.008,3.009,3.008,3.009,5
20171101|2017-10-02 00:00,2,3.009,3.013,3.008,3.01,198
20171101|2017-10-02 00:30,2,3.01,3.013,3.009,3.013,167
20171101|2017-10-02 01:00,2,3.012,3.012,3.01,3.012,71
20171101|2017-10-02 01:30,2,3.011,3.012,3.01,3.011,121
20171101|2017-10-02 02:00,2,3.011,3.014,3.011,3.013,146
20171101|2017-10-02 02:30,2,3.012,3.012,3.008,3.009,219
20171101|2017-10-02 03:00,2,3.009,3.01,3.003,3.006,335
20171101|2017-10-02 03:30,2,3.006,3.007,3.005,3.006,149
20171101|2017-10-02 04:00,2,3.006,3.011,3.006,3.008,146
20171101|2017-10-02 04:30,2,3.008,3.01,3.001,3.005,819
20171101|2017-10-02 05:00,2,3.005,3.007,3.002,3.004,265
20171101|2017-10-02 05:30,2,3.003,3.004,2.992,2.995,1091
20171101|2017-10-02 06:00,2,2.995,3.008,2.994,2.996,1431
20171101|2017-10-02 06:30,2,2.997,2.998,2.988,2.989,2998
20171101|2017-10-02 07:00,2,2.988,2.989,2.955,2.959,8890
20171101|2017-10-02 07:30,2,2.959,2.962,2.924,2.937,16340
20171101|2017-10-02 08:00,2,2.937,2.94,2.925,2.936,13016
20171101|2017-10-02 08:30,2,2.936,2.937,2.913,2.924,18672
20171101|2017-10-02 09:00,2,2.924,2.929,2.912,2.915,13743
20171101|2017-10-02 09:30,2,2.914,2.919,2.9,2.901,11607
20171101|2017-10-02 10:00,2,2.901,2.902,2.889,2.897,17326
20171101|2017-10-02 10:30,2,2.897,2.91,2.891,2.905,7598
20171101|2017-10-02 11:00,2,2.904,2.914,2.903,2.911,5983
20171101|2017-10-02 11:30,2,2.91,2.914,2.903,2.903,5161
20171101|2017-10-02 12:00,2,2.904,2.906,2.893,2.897,8465
20171101|2017-10-02 12:30,2,2.896,2.901,2.894,2.9,5101
20171101|2017-10-02 13:00,2,2.899,2.92,2.896,2.919,15307
20171101|2017-10-02 13:30,2,2.92,2.93,2.918,2.926,6202
20171101|2017-10-02 14:00,2,2.927,2.929,2.924,2.925,1616
20171101|2017-10-02 14:30,2,2.925,2.93,2.923,2.927,2321
20171101|2017-10-02 15:00,2,2.927,2.928,2.922,2.922,589
20171101|2017-10-02 15:30,2,2.922,2.925,2.921,2.924,552
20171101|2017-10-02 17:00,3,2.925,2.929,2.924,2.928,223
20171101|2017-10-02 17:30,3,2.927,2.928,2.925,2.927,60
20171101|2017-10-02 18:00,3,2.926,2.927,2.925,2.927,77
20171101|2017-10-02 18:30,3,2.926,2.928,2.925,2.925,78
20171101|2017-10-02 19:00,3,2.926,2.931,2.926,2.93,143
20171101|2017-10-02 19:30,3,2.93,2.931,2.926,2.93,158
20171101|2017-10-02 20:00,3,2.93,2.931,2.926,2.928,98
20171101|2017-10-02 20:30,3,2.929,2.929,2.927,2.928,71
20171101|2017-10-02 21:00,3,2.928,2.931,2.927,2.929,105
20171101|2017-10-02 21:30,3,2.928,2.929,2.927,2.929,57
20171101|2017-10-02 22:00,3,2.928,2.931,2.928,2.929,56
20171101|2017-10-02 22:30,3,2.929,2.931,2.929,2.931,52
20171101|2017-10-02 23:00,3,2.931,2.932,2.93,2.931,94
20171101|2017-10-02 23:30,3,2.931,2.933,2.93,2.93,140
20171101|2017-10-03 00:00,3,2.929,2.929,2.925,2.927,236
20171101|2017-10-03 00:30,3,2.927,2.933,2.927,2.93,254
20171101|2017-10-03 01:00,3,2.93,2.931,2.929,2.93,57
20171101|2017-10-03 01:30,3,2.931,2.933,2.931,2.933,76
20171101|2017-10-03 02:00,3,2.933,2.933,2.927,2.932,348
20171101|2017-10-03 02:30,3,2.931,2.932,2.928,2.929,216
20171101|2017-10-03 03:00,3,2.929,2.935,2.913,2.914,1540
20171101|2017-10-03 03:30,3,2.914,2.916,2.913,2.915,531
20171101|2017-10-03 04:00,3,2.915,2.924,2.914,2.924,380
20171101|2017-10-03 04:30,3,2.924,2.926,2.921,2.922,389
20171101|2017-10-03 05:00,3,2.922,2.926,2.919,2.924,352
20171101|2017-10-03 05:30,3,2.924,2.924,2.912,2.915,657
20171101|2017-10-03 06:00,3,2.915,2.931,2.91,2.926,1529
20171101|2017-10-03 06:30,3,2.926,2.929,2.915,2.915,1114
20171101|2017-10-03 07:00,3,2.916,2.92,2.907,2.91,3381
20171101|2017-10-03 07:30,3,2.911,2.914,2.893,2.9,6449
20171101|2017-10-03 08:00,3,2.9,2.912,2.88,2.901,15184
20171101|2017-10-03 08:30,3,2.902,2.922,2.893,2.915,10534
20171101|2017-10-03 09:00,3,2.914,2.925,2.907,2.907,6639
20171101|2017-10-03 09:30,3,2.908,2.92,2.907,2.913,4752
20171101|2017-10-03 10:00,3,2.913,2.915,2.897,2.899,5754
20171101|2017-10-03 10:30,3,2.9,2.907,2.898,2.904,4432
20171101|2017-10-03 11:00,3,2.904,2.911,2.9,2.907,3298
20171101|2017-10-03 11:30,3,2.907,2.91,2.897,2.901,3451
20171101|2017-10-03 12:00,3,2.902,2.903,2.893,2.893,4841
20171101|2017-10-03 12:30,3,2.893,2.904,2.893,2.9,2816
20171101|2017-10-03 13:00,3,2.899,2.9,2.893,2.896,8006
20171101|2017-10-03 13:30,3,2.897,2.899,2.89,2.898,4474
20171101|2017-10-03 14:00,3,2.897,2.901,2.895,2.9,1267
20171101|2017-10-03 14:30,3,2.899,2.903,2.897,2.901,2005
20171101|2017-10-03 15:00,3,2.9,2.903,2.897,2.899,642
20171101|2017-10-03 15:30,3,2.899,2.903,2.898,2.9,499
20171101|2017-10-03 17:00,4,2.905,2.905,2.898,2.899,299
20171101|2017-10-03 17:30,4,2.898,2.902,2.898,2.902,58
20171101|2017-10-03 18:00,4,2.901,2.901,2.9,2.901,27
20171101|2017-10-03 18:30,4,2.902,2.904,2.901,2.902,73
20171101|2017-10-03 19:00,4,2.903,2.908,2.903,2.906,217
20171101|2017-10-03 19:30,4,2.906,2.914,2.904,2.913,182
20171101|2017-10-03 20:00,4,2.913,2.914,2.909,2.913,265
20171101|2017-10-03 20:30,4,2.913,2.915,2.911,2.914,130
20171101|2017-10-03 21:00,4,2.914,2.915,2.911,2.913,101
20171101|2017-10-03 21:30,4,2.912,2.913,2.912,2.912,31
20171101|2017-10-03 22:00,4,2.912,2.912,2.907,2.909,215
20171101|2017-10-03 22:30,4,2.909,2.91,2.909,2.909,30
20171101|2017-10-03 23:00,4,2.909,2.911,2.909,2.91,36
20171101|2017-10-03 23:30,4,2.91,2.911,2.909,2.91,70
20171101|2017-10-04 00:00,4,2.91,2.914,2.909,2.912,266
20171101|2017-10-04 00:30,4,2.913,2.919,2.912,2.918,284
20171101|2017-10-04 01:00,4,2.917,2.919,2.916,2.916,119
20171101|2017-10-04 01:30,4,2.916,2.918,2.915,2.917,70
20171101|2017-10-04 02:00,4,2.917,2.919,2.914,2.916,221
20171101|2017-10-04 02:30,4,2.916,2.92,2.914,2.916,285
20171101|2017-10-04 03:00,4,2.915,2.921,2.914,2.916,418
20171101|2017-10-04 03:30,4,2.916,2.917,2.914,2.914,206
20171101|2017-10-04 04:00,4,2.914,2.917,2.912,2.917,157
20171101|2017-10-04 04:30,4,2.917,2.917,2.915,2.916,204
20171101|2017-10-04 05:00,4,2.917,2.924,2.916,2.919,565
20171101|2017-10-04 05:30,4,2.919,2.92,2.916,2.92,228
20171101|2017-10-04 06:00,4,2.92,2.92,2.903,2.909,1639
20171101|2017-10-04 06:30,4,2.908,2.916,2.902,2.902,1352
20171101|2017-10-04 07:00,4,2.903,2.956,2.902,2.943,9738
20171101|2017-10-04 07:30,4,2.944,2.964,2.938,2.96,9886
20171101|2017-10-04 08:00,4,2.959,2.977,2.95,2.95,16259
20171101|2017-10-04 08:30,4,2.95,2.964,2.948,2.959,8879
20171101|2017-10-04 09:00,4,2.958,2.962,2.946,2.955,5708
20171101|2017-10-04 09:30,4,2.955,2.96,2.948,2.951,4685
20171101|2017-10-04 10:00,4,2.951,2.955,2.945,2.953,3535
20171101|2017-10-04 10:30,4,2.953,2.961,2.949,2.951,4084
20171101|2017-10-04 11:00,4,2.951,2.955,2.94,2.94,4056
20171101|2017-10-04 11:30,4,2.941,2.944,2.93,2.93,8175
20171101|2017-10-04 12:00,4,2.93,2.944,2.928,2.94,6115
20171101|2017-10-04 12:30,4,2.941,2.948,2.939,2.942,4514
20171101|2017-10-04 13:00,4,2.941,2.945,2.929,2.936,10764
20171101|2017-10-04 13:30,4,2.937,2.943,2.933,2.942,2890
20171101|2017-10-04 14:00,4,2.942,2.946,2.94,2.943,1493
20171101|2017-10-04 14:30,4,2.944,2.945,2.937,2.938,1459
20171101|2017-10-04 15:00,4,2.937,2.938,2.935,2.936,1153
20171101|2017-10-04 15:30,4,2.937,2.939,2.933,2.935,670
20171101|2017-10-04 17:00,5,2.934,2.941,2.934,2.938,247
20171101|2017-10-04 17:30,5,2.938,2.939,2.937,2.939,35
20171101|2017-10-04 18:00,5,2.939,2.939,2.936,2.936,37
20171101|2017-10-04 18:30,5,2.937,2.939,2.936,2.937,58
20171101|2017-10-04 19:00,5,2.938,2.94,2.937,2.939,51
20171101|2017-10-04 19:30,5,2.939,2.946,2.939,2.943,249
20171101|2017-10-04 20:00,5,2.943,2.945,2.938,2.942,212
20171101|2017-10-04 20:30,5,2.942,2.943,2.94,2.942,87
20171101|2017-10-04 21:00,5,2.942,2.943,2.941,2.942,65
20171101|2017-10-04 21:30,5,2.943,2.943,2.942,2.943,34
20171101|2017-10-04 22:00,5,2.942,2.944,2.942,2.943,24
20171101|2017-10-04 22:30,5,2.943,2.947,2.943,2.945,77
20171101|2017-10-04 23:00,5,2.946,2.946,2.943,2.944,48
20171101|2017-10-04 23:30,5,2.943,2.945,2.942,2.945,69
20171101|2017-10-05 00:00,5,2.945,2.946,2.943,2.945,106
20171101|2017-10-05 00:30,5,2.944,2.949,2.944,2.948,189
20171101|2017-10-05 01:00,5,2.947,2.949,2.946,2.948,148
20171101|2017-10-05 01:30,5,2.948,2.948,2.944,2.945,47
20171101|2017-10-05 02:00,5,2.946,2.948,2.943,2.945,170
20171101|2017-10-05 02:30,5,2.944,2.949,2.942,2.945,318
20171101|2017-10-05 03:00,5,2.945,2.945,2.928,2.937,879
20171101|2017-10-05 03:30,5,2.938,2.938,2.931,2.934,565
20171101|2017-10-05 04:00,5,2.933,2.937,2.93,2.936,451
20171101|2017-10-05 04:30,5,2.937,2.939,2.933,2.935,696
20171101|2017-10-05 05:00,5,2.935,2.942,2.93,2.941,820
20171101|2017-10-05 05:30,5,2.942,2.947,2.933,2.933,618
20171101|2017-10-05 06:00,5,2.933,2.94,2.922,2.935,1560
20171101|2017-10-05 06:30,5,2.936,2.945,2.932,2.944,1392
20171101|2017-10-05 07:00,5,2.945,2.951,2.933,2.936,2785
20171101|2017-10-05 07:30,5,2.936,2.954,2.931,2.952,2803
20171101|2017-10-05 08:00,5,2.952,2.963,2.944,2.956,7888
20171101|2017-10-05 08:30,5,2.956,2.966,2.955,2.963,4631
20171101|2017-10-05 09:00,5,2.964,2.976,2.96,2.97,10146
20171101|2017-10-05 09:30,5,2.971,2.995,2.953,2.959,25776
20171101|2017-10-05 10:00,5,2.959,2.96,2.943,2.955,10150
20171101|2017-10-05 10:30,5,2.955,2.957,2.946,2.953,3209
20171101|2017-10-05 11:00,5,2.953,2.956,2.934,2.939,5602
20171101|2017-10-05 11:30,5,2.938,2.944,2.936,2.939,3932
20171101|2017-10-05 12:00,5,2.939,2.942,2.928,2.938,5818
20171101|2017-10-05 12:30,5,2.938,2.95,2.938,2.94,3874
20171101|2017-10-05 13:00,5,2.94,2.944,2.918,2.921,13982
20171101|2017-10-05 13:30,5,2.921,2.923,2.914,2.918,5421
20171101|2017-10-05 14:00,5,2.918,2.921,2.908,2.912,3799
20171101|2017-10-05 14:30,5,2.912,2.912,2.896,2.9,4733
20171101|2017-10-05 15:00,5,2.9,2.902,2.896,2.899,909
20171101|2017-10-05 15:30,5,2.899,2.9,2.894,2.896,1141
20171101|2017-10-05 17:00,6,2.895,2.909,2.895,2.904,485
20171101|2017-10-05 17:30,6,2.905,2.907,2.903,2.904,92
20171101|2017-10-05 18:00,6,2.905,2.905,2.903,2.903,109
20171101|2017-10-05 18:30,6,2.904,2.905,2.903,2.904,62
20171101|2017-10-05 19:00,6,2.904,2.906,2.902,2.905,152
20171101|2017-10-05 19:30,6,2.904,2.907,2.904,2.906,130
20171101|2017-10-05 20:00,6,2.905,2.907,2.903,2.907,298
20171101|2017-10-05 20:30,6,2.907,2.908,2.905,2.907,116
20171101|2017-10-05 21:00,6,2.907,2.907,2.904,2.905,110
20171101|2017-10-05 21:30,6,2.904,2.905,2.902,2.905,106
20171101|2017-10-05 22:00,6,2.904,2.904,2.902,2.904,43
20171101|2017-10-05 22:30,6,2.903,2.903,2.9,2.901,333
20171101|2017-10-05 23:00,6,2.901,2.905,2.899,2.905,193
20171101|2017-10-05 23:30,6,2.905,2.905,2.903,2.904,79
20171101|2017-10-06 00:00,6,2.903,2.903,2.899,2.9,229
20171101|2017-10-06 00:30,6,2.9,2.91,2.9,2.909,451
20171101|2017-10-06 01:00,6,2.909,2.909,2.906,2.907,140
20171101|2017-10-06 01:30,6,2.907,2.909,2.906,2.908,141
20171101|2017-10-06 02:00,6,2.909,2.915,2.906,2.91,371
20171101|2017-10-06 02:30,6,2.91,2.911,2.904,2.909,394
20171101|2017-10-06 03:00,6,2.91,2.912,2.906,2.91,481
20171101|2017-10-06 03:30,6,2.91,2.916,2.909,2.911,542
20171101|2017-10-06 04:00,6,2.911,2.917,2.909,2.916,234
20171101|2017-10-06 04:30,6,2.915,2.916,2.908,2.909,380
20171101|2017-10-06 05:00,6,2.908,2.914,2.907,2.907,313
20171101|2017-10-06 05:30,6,2.908,2.914,2.908,2.912,376
20171101|2017-10-06 06:00,6,2.912,2.915,2.906,2.912,846
20171101|2017-10-06 06:30,6,2.913,2.916,2.907,2.91,1575
20171101|2017-10-06 07:00,6,2.909,2.913,2.887,2.903,5560
20171101|2017-10-06 07:30,6,2.902,2.91,2.895,2.899,5552
20171101|2017-10-06 08:00,6,2.899,2.913,2.893,2.901,8864
20171101|2017-10-06 08:30,6,2.901,2.904,2.892,2.903,5411
20171101|2017-10-06 09:00,6,2.903,2.907,2.856,2.864,18501
20171101|2017-10-06 09:30,6,2.864,2.88,2.862,2.877,8977
20171101|2017-10-06 10:00,6,2.877,2.878,2.864,2.87,6235
20171101|2017-10-06 10:30,6,2.869,2.875,2.864,2.87,5422
20171101|2017-10-06 11:00,6,2.87,2.873,2.86,2.86,5662
20171101|2017-10-06 11:30,6,2.86,2.865,2.857,2.86,6390
20171101|2017-10-06 12:00,6,2.86,2.867,2.858,2.865,3510
20171101|2017-10-06 12:30,6,2.866,2.869,2.86,2.866,3319
20171101|2017-10-06 13:00,6,2.867,2.87,2.86,2.863,13124
20171101|2017-10-06 13:30,6,2.863,2.866,2.86,2.862,4126
20171101|2017-10-06 14:00,6,2.862,2.868,2.861,2.868,1837
20171101|2017-10-06 14:30,6,2.867,2.871,2.864,2.867,1777
20171101|2017-10-06 15:00,6,2.867,2.868,2.864,2.865,810
20171101|2017-10-06 15:30,6,2.865,2.866,2.861,2.865,645
20171101|2017-10-08 17:00,9,2.859,2.862,2.835,2.848,2501
20171101|2017-10-08 17:30,9,2.848,2.85,2.844,2.845,297
20171101|2017-10-08 18:00,9,2.846,2.851,2.845,2.85,141
20171101|2017-10-08 18:30,9,2.851,2.852,2.849,2.851,255
20171101|2017-10-08 19:00,9,2.85,2.852,2.849,2.851,106
20171101|2017-10-08 19:30,9,2.852,2.852,2.849,2.85,124
20171101|2017-10-08 20:00,9,2.851,2.853,2.848,2.852,413
20171101|2017-10-08 20:30,9,2.852,2.859,2.851,2.858,149
20171101|2017-10-08 21:00,9,2.858,2.861,2.856,2.86,155
20171101|2017-10-08 21:30,9,2.861,2.861,2.859,2.859,152
20171101|2017-10-08 22:00,9,2.86,2.862,2.86,2.861,113
20171101|2017-10-08 22:30,9,2.861,2.866,2.861,2.863,239
20171101|2017-10-08 23:00,9,2.864,2.864,2.861,2.861,96
20171101|2017-10-08 23:30,9,2.861,2.864,2.861,2.864,119
20171101|2017-10-09 00:00,9,2.864,2.869,2.864,2.869,212
20171101|2017-10-09 00:30,9,2.869,2.869,2.866,2.866,192
20171101|2017-10-09 01:00,9,2.866,2.873,2.864,2.866,614
20171101|2017-10-09 01:30,9,2.866,2.872,2.865,2.87,134
20171101|2017-10-09 02:00,9,2.87,2.872,2.867,2.87,245
20171101|2017-10-09 02:30,9,2.869,2.871,2.863,2.87,422
20171101|2017-10-09 03:00,9,2.871,2.872,2.866,2.867,196
20171101|2017-10-09 03:30,9,2.866,2.867,2.86,2.861,556
20171101|2017-10-09 04:00,9,2.861,2.865,2.857,2.864,422
20171101|2017-10-09 04:30,9,2.864,2.87,2.857,2.858,359
20171101|2017-10-09 05:00,9,2.859,2.87,2.858,2.87,395
20171101|2017-10-09 05:30,9,2.87,2.878,2.869,2.877,627
20171101|2017-10-09 06:00,9,2.877,2.886,2.871,2.884,1470
20171101|2017-10-09 06:30,9,2.883,2.884,2.873,2.879,1548
20171101|2017-10-09 07:00,9,2.878,2.883,2.864,2.868,2849
20171101|2017-10-09 07:30,9,2.869,2.875,2.862,2.872,3586
20171101|2017-10-09 08:00,9,2.872,2.879,2.853,2.87,7165
20171101|2017-10-09 08:30,9,2.869,2.87,2.832,2.844,13779
20171101|2017-10-09 09:00,9,2.843,2.856,2.84,2.851,6706
20171101|2017-10-09 09:30,9,2.851,2.862,2.846,2.856,4938
20171101|2017-10-09 10:00,9,2.855,2.855,2.847,2.849,2989
20171101|2017-10-09 10:30,9,2.85,2.852,2.842,2.843,3603
20171101|2017-10-09 11:00,9,2.843,2.848,2.836,2.843,5404
20171101|2017-10-09 11:30,9,2.843,2.849,2.839,2.842,3330
20171101|2017-10-09 12:00,9,2.843,2.845,2.837,2.838,2142
20171101|2017-10-09 12:30,9,2.839,2.839,2.829,2.834,4266
20171101|2017-10-09 13:00,9,2.835,2.836,2.827,2.834,8842
20171101|2017-10-09 13:30,9,2.834,2.837,2.83,2.832,2744
20171101|2017-10-09 14:00,9,2.832,2.834,2.829,2.834,1353
20171101|2017-10-09 14:30,9,2.834,2.836,2.832,2.835,1690
20171101|2017-10-09 15:00,9,2.835,2.836,2.834,2.836,448
20171101|2017-10-09 15:30,9,2.835,2.837,2.832,2.836,963
20171101|2017-10-09 17:00,10,2.836,2.842,2.833,2.839,393
20171101|2017-10-09 17:30,10,2.838,2.84,2.837,2.84,122
20171101|2017-10-09 18:00,10,2.839,2.839,2.834,2.836,173
20171101|2017-10-09 18:30,10,2.836,2.837,2.835,2.835,67
20171101|2017-10-09 19:00,10,2.836,2.84,2.835,2.838,113
20171101|2017-10-09 19:30,10,2.838,2.841,2.838,2.841,109
20171101|2017-10-09 20:00,10,2.841,2.842,2.838,2.838,123
20171101|2017-10-09 20:30,10,2.838,2.839,2.836,2.837,96
20171101|2017-10-09 21:00,10,2.837,2.837,2.835,2.835,80
20171101|2017-10-09 21:30,10,2.835,2.837,2.835,2.836,80
20171101|2017-10-09 22:00,10,2.836,2.838,2.836,2.837,126
20171101|2017-10-09 22:30,10,2.838,2.84,2.838,2.838,129
20171101|2017-10-09 23:00,10,2.837,2.841,2.837,2.84,153
20171101|2017-10-09 23:30,10,2.84,2.843,2.84,2.841,164
20171101|2017-10-10 00:00,10,2.84,2.841,2.84,2.84,67
20171101|2017-10-10 00:30,10,2.84,2.847,2.839,2.843,566
20171101|2017-10-10 01:00,10,2.843,2.848,2.843,2.848,224
20171101|2017-10-10 01:30,10,2.848,2.849,2.844,2.845,159
20171101|2017-10-10 02:00,10,2.845,2.849,2.843,2.846,256
20171101|2017-10-10 02:30,10,2.846,2.846,2.839,2.841,472
20171101|2017-10-10 03:00,10,2.841,2.846,2.841,2.846,218
20171101|2017-10-10 03:30,10,2.846,2.85,2.843,2.843,454
20171101|2017-10-10 04:00,10,2.844,2.849,2.843,2.847,273
20171101|2017-10-10 04:30,10,2.848,2.854,2.843,2.852,840
20171101|2017-10-10 05:00,10,2.852,2.862,2.85,2.859,1030
20171101|2017-10-10 05:30,10,2.86,2.869,2.856,2.863,1631
20171101|2017-10-10 06:00,10,2.862,2.872,2.858,2.872,1476
20171101|2017-10-10 06:30,10,2.871,2.882,2.869,2.871,3282
20171101|2017-10-10 07:00,10,2.871,2.885,2.87,2.884,4679
20171101|2017-10-10 07:30,10,2.884,2.896,2.877,2.877,9075
20171101|2017-10-10 08:00,10,2.876,2.88,2.867,2.874,8168
20171101|2017-10-10 08:30,10,2.874,2.882,2.871,2.875,6095
20171101|2017-10-10 09:00,10,2.875,2.882,2.869,2.881,3800
20171101|2017-10-10 09:30,10,2.881,2.894,2.879,2.887,7098
20171101|2017-10-10 10:00,10,2.888,2.889,2.88,2.883,4288
20171101|2017-10-10 10:30,10,2.884,2.889,2.878,2.879,3427
20171101|2017-10-10 11:00,10,2.878,2.879,2.869,2.874,5407
20171101|2017-10-10 11:30,10,2.874,2.891,2.874,2.889,6095
20171101|2017-10-10 12:00,10,2.888,2.889,2.877,2.887,4481
20171101|2017-10-10 12:30,10,2.887,2.889,2.884,2.885,2730
20171101|2017-10-10 13:00,10,2.885,2.893,2.881,2.891,9779
20171101|2017-10-10 13:30,10,2.892,2.894,2.884,2.888,3418
20171101|2017-10-10 14:00,10,2.888,2.892,2.888,2.892,1539
20171101|2017-10-10 14:30,10,2.891,2.894,2.882,2.885,2053
20171101|2017-10-10 15:00,10,2.885,2.889,2.882,2.884,1128
20171101|2017-10-10 15:30,10,2.884,2.885,2.88,2.881,517
20171101|2017-10-10 17:00,11,2.882,2.885,2.876,2.88,397
20171101|2017-10-10 17:30,11,2.88,2.882,2.88,2.881,90
20171101|2017-10-10 18:00,11,2.882,2.882,2.88,2.881,72
20171101|2017-10-10 18:30,11,2.881,2.886,2.88,2.886,168
20171101|2017-10-10 19:00,11,2.886,2.888,2.884,2.887,262
20171101|2017-10-10 19:30,11,2.886,2.893,2.886,2.889,225
20171101|2017-10-10 20:00,11,2.89,2.893,2.888,2.889,241
20171101|2017-10-10 20:30,11,2.889,2.893,2.889,2.892,178
20171101|2017-10-10 21:00,11,2.892,2.894,2.889,2.892,152
20171101|2017-10-10 21:30,11,2.891,2.894,2.891,2.893,141
20171101|2017-10-10 22:00,11,2.893,2.894,2.892,2.894,93
20171101|2017-10-10 22:30,11,2.893,2.904,2.893,2.901,591
20171101|2017-10-10 23:00,11,2.901,2.903,2.9,2.9,91
20171101|2017-10-10 23:30,11,2.9,2.902,2.898,2.901,123
20171101|2017-10-11 00:00,11,2.902,2.906,2.9,2.902,271
20171101|2017-10-11 00:30,11,2.901,2.904,2.898,2.904,181
20171101|2017-10-11 01:00,11,2.904,2.907,2.903,2.905,321
20171101|2017-10-11 01:30,11,2.904,2.906,2.902,2.902,181
20171101|2017-10-11 02:00,11,2.903,2.905,2.898,2.901,759
20171101|2017-10-11 02:30,11,2.901,2.909,2.9,2.904,604
20171101|2017-10-11 03:00,11,2.904,2.923,2.904,2.919,1734
20171101|2017-10-11 03:30,11,2.919,2.928,2.916,2.927,809
20171101|2017-10-11 04:00,11,2.927,2.929,2.925,2.926,706
20171101|2017-10-11 04:30,11,2.925,2.93,2.924,2.929,539
20171101|2017-10-11 05:00,11,2.929,2.937,2.926,2.933,1336
20171101|2017-10-11 05:30,11,2.933,2.938,2.933,2.934,542
20171101|2017-10-11 06:00,11,2.933,2.946,2.929,2.935,3160
20171101|2017-10-11 06:30,11,2.936,2.942,2.931,2.934,2321
20171101|2017-10-11 07:00,11,2.934,2.942,2.931,2.934,2848
20171101|2017-10-11 07:30,11,2.934,2.938,2.928,2.933,3257
20171101|2017-10-11 08:00,11,2.932,2.962,2.927,2.955,16076
20171101|2017-10-11 08:30,11,2.954,2.957,2.942,2.946,11232
20171101|2017-10-11 09:00,11,2.947,2.948,2.928,2.935,9059
20171101|2017-10-11 09:30,11,2.934,2.941,2.933,2.939,6045
20171101|2017-10-11 10:00,11,2.94,2.942,2.928,2.938,4133
20171101|2017-10-11 10:30,11,2.937,2.941,2.935,2.937,3390
20171101|2017-10-11 11:00,11,2.938,2.941,2.934,2.938,2652
20171101|2017-10-11 11:30,11,2.938,2.944,2.931,2.933,6367
20171101|2017-10-11 12:00,11,2.932,2.933,2.915,2.918,7762
20171101|2017-10-11 12:30,11,2.918,2.921,2.903,2.907,6811
20171101|2017-10-11 13:00,11,2.907,2.908,2.884,2.887,14171
20171101|2017-10-11 13:30,11,2.887,2.895,2.884,2.894,3075
20171101|2017-10-11 14:00,11,2.893,2.896,2.889,2.889,953
20171101|2017-10-11 14:30,11,2.889,2.909,2.886,2.903,3510
20171101|2017-10-11 15:00,11,2.903,2.911,2.899,2.905,1621
20171101|2017-10-11 15:30,11,2.906,2.907,2.903,2.905,595
20171101|2017-10-11 17:00,12,2.906,2.911,2.906,2.907,304
20171101|2017-10-11 17:30,12,2.907,2.909,2.907,2.909,76
20171101|2017-10-11 18:00,12,2.909,2.912,2.909,2.912,111
20171101|2017-10-11 18:30,12,2.912,2.913,2.909,2.91,134
20171101|2017-10-11 19:00,12,2.909,2.913,2.909,2.912,90
20171101|2017-10-11 19:30,12,2.911,2.912,2.909,2.909,131
20171101|2017-10-11 20:00,12,2.908,2.911,2.907,2.908,169
20171101|2017-10-11 20:30,12,2.909,2.911,2.908,2.91,139
20171101|2017-10-11 21:00,12,2.911,2.911,2.909,2.91,93
20171101|2017-10-11 21:30,12,2.91,2.91,2.907,2.907,86
20171101|2017-10-11 22:00,12,2.907,2.908,2.903,2.903,261
20171101|2017-10-11 22:30,12,2.904,2.905,2.902,2.904,139
20171101|2017-10-11 23:00,12,2.905,2.905,2.904,2.904,44
20171101|2017-10-11 23:30,12,2.905,2.907,2.904,2.906,131
20171101|2017-10-12 00:00,12,2.906,2.909,2.905,2.907,187
20171101|2017-10-12 00:30,12,2.906,2.909,2.905,2.909,107
20171101|2017-10-12 01:00,12,2.909,2.909,2.905,2.905,168
20171101|2017-10-12 01:30,12,2.904,2.907,2.904,2.904,84
20171101|2017-10-12 02:00,12,2.905,2.908,2.903,2.907,258
20171101|2017-10-12 02:30,12,2.907,2.913,2.906,2.911,575
20171101|2017-10-12 03:00,12,2.911,2.915,2.91,2.915,918
20171101|2017-10-12 03:30,12,2.914,2.915,2.913,2.913,342
20171101|2017-10-12 04:00,12,2.914,2.915,2.9,2.908,829
20171101|2017-10-12 04:30,12,2.908,2.91,2.905,2.908,260
20171101|2017-10-12 05:00,12,2.908,2.91,2.895,2.899,701
20171101|2017-10-12 05:30,12,2.899,2.904,2.896,2.9,762
20171101|2017-10-12 06:00,12,2.899,2.922,2.898,2.918,3083
20171101|2017-10-12 06:30,12,2.918,2.921,2.909,2.916,2117
20171101|2017-10-12 07:00,12,2.916,2.933,2.912,2.929,3669
20171101|2017-10-12 07:30,12,2.929,2.938,2.923,2.935,3836
20171101|2017-10-12 08:00,12,2.935,2.947,2.932,2.941,10335
20171101|2017-10-12 08:30,12,2.941,2.943,2.936,2.937,6013
20171101|2017-10-12 09:00,12,2.937,2.959,2.937,2.955,11269
20171101|2017-10-12 09:30,12,2.956,2.985,2.931,2.978,33550
20171101|2017-10-12 10:00,12,2.979,2.997,2.978,2.983,21113
20171101|2017-10-12 10:30,12,2.983,2.985,2.965,2.975,11440
20171101|2017-10-12 11:00,12,2.975,2.978,2.965,2.965,5283
20171101|2017-10-12 11:30,12,2.965,2.985,2.965,2.98,9220
20171101|2017-10-12 12:00,12,2.98,2.993,2.975,2.992,8415
20171101|2017-10-12 12:30,12,2.992,3.008,2.989,3.005,13906
20171101|2017-10-12 13:00,12,3.004,3.008,2.985,2.987,18149
20171101|2017-10-12 13:30,12,2.987,2.987,2.978,2.985,5343
20171101|2017-10-12 14:00,12,2.985,2.987,2.982,2.987,2189
20171101|2017-10-12 14:30,12,2.986,2.996,2.984,2.988,4064
20171101|2017-10-12 15:00,12,2.987,2.992,2.987,2.991,936
20171101|2017-10-12 15:30,12,2.99,2.991,2.987,2.987,655
20171101|2017-10-12 17:00,13,2.995,2.998,2.989,2.991,574
20171101|2017-10-12 17:30,13,2.99,2.993,2.99,2.992,99
20171101|2017-10-12 18:00,13,2.991,2.993,2.99,2.993,43
20171101|2017-10-12 18:30,13,2.992,2.993,2.991,2.993,241
20171101|2017-10-12 19:00,13,2.993,2.996,2.993,2.996,87
20171101|2017-10-12 19:30,13,2.996,2.997,2.993,2.995,160
20171101|2017-10-12 20:00,13,2.995,2.998,2.995,2.996,116
20171101|2017-10-12 20:30,13,2.997,3,2.994,2.994,481
20171101|2017-10-12 21:00,13,2.995,2.998,2.994,2.996,111
20171101|2017-10-12 21:30,13,2.997,2.999,2.995,2.997,121
20171101|2017-10-12 22:00,13,2.998,2.998,2.995,2.995,98
20171101|2017-10-12 22:30,13,2.995,2.996,2.991,2.991,203
20171101|2017-10-12 23:00,13,2.991,2.993,2.99,2.991,72
20171101|2017-10-12 23:30,13,2.992,2.994,2.991,2.991,140
20171101|2017-10-13 00:00,13,2.991,2.998,2.991,2.994,269
20171101|2017-10-13 00:30,13,2.994,3.002,2.993,2.996,414
20171101|2017-10-13 01:00,13,2.996,2.999,2.995,2.997,290
20171101|2017-10-13 01:30,13,2.997,3,2.996,2.998,150
20171101|2017-10-13 02:00,13,2.999,3.003,2.993,2.994,521
20171101|2017-10-13 02:30,13,2.994,3.001,2.993,3.001,305
20171101|2017-10-13 03:00,13,3,3.016,2.999,3.01,2520
20171101|2017-10-13 03:30,13,3.01,3.015,3.008,3.011,680
20171101|2017-10-13 04:00,13,3.011,3.015,3.008,3.013,441
20171101|2017-10-13 04:30,13,3.013,3.016,3.01,3.014,592
20171101|2017-10-13 05:00,13,3.013,3.02,3.007,3.02,1402
20171101|2017-10-13 05:30,13,3.019,3.024,3.014,3.02,1183
20171101|2017-10-13 06:00,13,3.02,3.036,3.019,3.03,3069
20171101|2017-10-13 06:30,13,3.031,3.034,3.029,3.031,1546
20171101|2017-10-13 07:00,13,3.03,3.031,3.011,3.019,6159
20171101|2017-10-13 07:30,13,3.02,3.028,3.012,3.014,4527
20171101|2017-10-13 08:00,13,3.013,3.035,3.004,3.023,11333
20171101|2017-10-13 08:30,13,3.024,3.034,3.022,3.029,6451
20171101|2017-10-13 09:00,13,3.029,3.033,3.006,3.007,9036
20171101|2017-10-13 09:30,13,3.008,3.017,3.004,3.015,7196
20171101|2017-10-13 10:00,13,3.016,3.016,3.004,3.012,4891
20171101|2017-10-13 10:30,13,3.013,3.022,3.005,3.013,4956
20171101|2017-10-13 11:00,13,3.013,3.02,3.01,3.016,4333
20171101|2017-10-13 11:30,13,3.017,3.017,2.993,2.997,8323
20171101|2017-10-13 12:00,13,2.997,3.016,2.984,3.012,11812
20171101|2017-10-13 12:30,13,3.013,3.016,3.006,3.011,4342
20171101|2017-10-13 13:00,13,3.012,3.013,2.998,2.999,8693
20171101|2017-10-13 13:30,13,2.999,3.001,2.989,2.994,4820
20171101|2017-10-13 14:00,13,2.994,2.995,2.987,2.987,1590
20171101|2017-10-13 14:30,13,2.987,2.994,2.986,2.994,2084
20171101|2017-10-13 15:00,13,2.993,3.001,2.99,3.001,1273
20171101|2017-10-13 15:30,13,3.001,3.005,2.999,3.002,696
20171101|2017-10-15 17:00,16,2.96,2.973,2.957,2.967,3247
20171101|2017-10-15 17:30,16,2.967,2.967,2.964,2.964,214
20171101|2017-10-15 18:00,16,2.965,2.972,2.963,2.971,233
20171101|2017-10-15 18:30,16,2.97,2.977,2.97,2.976,397
20171101|2017-10-15 19:00,16,2.975,2.976,2.971,2.973,160
20171101|2017-10-15 19:30,16,2.972,2.974,2.969,2.97,278
20171101|2017-10-15 20:00,16,2.971,2.971,2.968,2.97,148
20171101|2017-10-15 20:30,16,2.97,2.971,2.962,2.965,365
20171101|2017-10-15 21:00,16,2.965,2.968,2.964,2.967,176
20171101|2017-10-15 21:30,16,2.967,2.969,2.965,2.968,114
20171101|2017-10-15 22:00,16,2.968,2.971,2.968,2.969,89
20171101|2017-10-15 22:30,16,2.97,2.971,2.968,2.968,144
20171101|2017-10-15 23:00,16,2.969,2.971,2.968,2.969,136
20171101|2017-10-15 23:30,16,2.97,2.971,2.968,2.969,88
20171101|2017-10-16 00:00,16,2.97,2.97,2.963,2.966,254
20171101|2017-10-16 00:30,16,2.965,2.967,2.963,2.966,163
20171101|2017-10-16 01:00,16,2.966,2.968,2.965,2.968,155
20171101|2017-10-16 01:30,16,2.968,2.969,2.965,2.968,250
20171101|2017-10-16 02:00,16,2.968,2.974,2.965,2.971,449
20171101|2017-10-16 02:30,16,2.971,2.972,2.964,2.964,747
20171101|2017-10-16 03:00,16,2.964,2.968,2.962,2.966,651
20171101|2017-10-16 03:30,16,2.967,2.969,2.958,2.961,889
20171101|2017-10-16 04:00,16,2.962,2.962,2.954,2.96,846
20171101|2017-10-16 04:30,16,2.96,2.962,2.957,2.96,486
20171101|2017-10-16 05:00,16,2.96,2.972,2.957,2.963,622
20171101|2017-10-16 05:30,16,2.964,2.964,2.957,2.96,460
20171101|2017-10-16 06:00,16,2.96,2.962,2.949,2.958,1882
20171101|2017-10-16 06:30,16,2.958,2.959,2.943,2.947,1954
20171101|2017-10-16 07:00,16,2.947,2.949,2.917,2.928,7983
20171101|2017-10-16 07:30,16,2.928,2.935,2.914,2.934,7970
20171101|2017-10-16 08:00,16,2.933,2.933,2.908,2.924,14975
20171101|2017-10-16 08:30,16,2.924,2.938,2.915,2.931,10634
20171101|2017-10-16 09:00,16,2.93,2.936,2.916,2.933,9889
20171101|2017-10-16 09:30,16,2.932,2.939,2.928,2.934,4727
20171101|2017-10-16 10:00,16,2.935,2.941,2.926,2.93,5015
20171101|2017-10-16 10:30,16,2.929,2.93,2.919,2.928,4331
20171101|2017-10-16 11:00,16,2.928,2.945,2.926,2.942,4413
20171101|2017-10-16 11:30,16,2.943,2.956,2.94,2.946,9779
20171101|2017-10-16 12:00,16,2.947,2.957,2.935,2.944,8642
20171101|2017-10-16 12:30,16,2.944,2.948,2.937,2.941,2935
20171101|2017-10-16 13:00,16,2.941,2.948,2.932,2.947,8579
20171101|2017-10-16 13:30,16,2.947,2.96,2.946,2.956,3168
20171101|2017-10-16 14:00,16,2.956,2.961,2.955,2.96,1397
20171101|2017-10-16 14:30,16,2.961,2.967,2.955,2.956,3108
20171101|2017-10-16 15:00,16,2.956,2.959,2.95,2.959,860
20171101|2017-10-16 15:30,16,2.96,2.96,2.953,2.954,530
20171101|2017-10-16 17:00,17,2.955,2.964,2.955,2.96,346
20171101|2017-10-16 17:30,17,2.96,2.961,2.958,2.96,100
20171101|2017-10-16 18:00,17,2.959,2.961,2.958,2.96,55
20171101|2017-10-16 18:30,17,2.961,2.961,2.96,2.961,59
20171101|2017-10-16 19:00,17,2.961,2.972,2.961,2.969,414
20171101|2017-10-16 19:30,17,2.969,2.973,2.967,2.97,211
20171101|2017-10-16 20:00,17,2.971,2.971,2.967,2.969,95
20171101|2017-10-16 20:30,17,2.969,2.971,2.966,2.97,221
20171101|2017-10-16 21:00,17,2.969,2.97,2.961,2.965,174
20171101|2017-10-16 21:30,17,2.964,2.972,2.964,2.969,152
20171101|2017-10-16 22:00,17,2.968,2.973,2.968,2.971,204
20171101|2017-10-16 22:30,17,2.97,2.971,2.968,2.971,66
20171101|2017-10-16 23:00,17,2.97,2.972,2.969,2.97,97
20171101|2017-10-16 23:30,17,2.97,2.973,2.969,2.971,214
20171101|2017-10-17 00:00,17,2.971,2.974,2.97,2.973,124
20171101|2017-10-17 00:30,17,2.973,2.975,2.971,2.972,189
20171101|2017-10-17 01:00,17,2.972,2.975,2.97,2.972,264
20171101|2017-10-17 01:30,17,2.971,2.972,2.97,2.972,235
20171101|2017-10-17 02:00,17,2.972,2.976,2.97,2.974,326
20171101|2017-10-17 02:30,17,2.975,2.992,2.972,2.99,1447
20171101|2017-10-17 03:00,17,2.99,3.002,2.989,2.994,1253
20171101|2017-10-17 03:30,17,2.994,3.004,2.989,3,974
20171101|2017-10-17 04:00,17,3.001,3.003,2.993,2.997,575
20171101|2017-10-17 04:30,17,2.996,3.001,2.99,3.001,662
20171101|2017-10-17 05:00,17,3,3.006,2.996,3.002,732
20171101|2017-10-17 05:30,17,3.002,3.004,2.995,2.998,867
20171101|2017-10-17 06:00,17,2.998,3.01,2.998,3.005,1386
20171101|2017-10-17 06:30,17,3.005,3.007,2.995,3,1968
20171101|2017-10-17 07:00,17,3,3.015,2.993,3.006,4074
20171101|2017-10-17 07:30,17,3.007,3.009,2.99,2.995,4583
20171101|2017-10-17 08:00,17,2.996,3.009,2.992,2.999,10545
20171101|2017-10-17 08:30,17,2.999,3.007,2.988,2.99,7228
20171101|2017-10-17 09:00,17,2.989,2.999,2.986,2.998,5779
20171101|2017-10-17 09:30,17,2.997,3,2.99,2.992,5557
20171101|2017-10-17 10:00,17,2.992,3.011,2.992,3.005,7063
20171101|2017-10-17 10:30,17,3.005,3.026,3.001,3.014,11425
20171101|2017-10-17 11:00,17,3.015,3.017,3.004,3.006,6627
20171101|2017-10-17 11:30,17,3.006,3.011,2.997,3.005,7956
20171101|2017-10-17 12:00,17,3.004,3.011,2.971,2.976,13294
20171101|2017-10-17 12:30,17,2.976,2.976,2.956,2.967,11564
20171101|2017-10-17 13:00,17,2.967,2.973,2.956,2.957,10496
20171101|2017-10-17 13:30,17,2.958,2.959,2.937,2.94,6065
20171101|2017-10-17 14:00,17,2.94,2.943,2.93,2.941,3570
20171101|2017-10-17 14:30,17,2.941,2.941,2.925,2.928,4154
20171101|2017-10-17 15:00,17,2.927,2.929,2.921,2.922,836
20171101|2017-10-17 15:30,17,2.921,2.927,2.921,2.922,801
20171101|2017-10-17 17:00,18,2.923,2.931,2.922,2.931,320
20171101|2017-10-17 17:30,18,2.931,2.931,2.926,2.928,226
20171101|2017-10-17 18:00,18,2.928,2.931,2.926,2.929,138
20171101|2017-10-17 18:30,18,2.93,2.933,2.929,2.932,132
20171101|2017-10-17 19:00,18,2.932,2.936,2.931,2.934,440
20171101|2017-10-17 19:30,18,2.935,2.938,2.931,2.931,310
20171101|2017-10-17 20:00,18,2.93,2.936,2.93,2.933,163
20171101|2017-10-17 20:30,18,2.932,2.935,2.932,2.934,126
20171101|2017-10-17 21:00,18,2.935,2.939,2.934,2.936,224
20171101|2017-10-17 21:30,18,2.936,2.941,2.936,2.941,190
20171101|2017-10-17 22:00,18,2.941,2.941,2.934,2.934,209
20171101|2017-10-17 22:30,18,2.935,2.937,2.934,2.936,77
20171101|2017-10-17 23:00,18,2.936,2.936,2.929,2.93,203
20171101|2017-10-17 23:30,18,2.931,2.931,2.926,2.928,232
20171101|2017-10-18 00:00,18,2.927,2.927,2.911,2.913,790
20171101|2017-10-18 00:30,18,2.913,2.925,2.912,2.923,406
20171101|2017-10-18 01:00,18,2.923,2.924,2.918,2.922,160
20171101|2017-10-18 01:30,18,2.921,2.924,2.92,2.923,125
20171101|2017-10-18 02:00,18,2.923,2.927,2.916,2.919,461
20171101|2017-10-18 02:30,18,2.919,2.926,2.917,2.92,433
20171101|2017-10-18 03:00,18,2.921,2.921,2.915,2.918,310
20171101|2017-10-18 03:30,18,2.918,2.928,2.918,2.928,889
20171101|2017-10-18 04:00,18,2.928,2.933,2.925,2.926,630
20171101|2017-10-18 04:30,18,2.925,2.925,2.912,2.912,620
20171101|2017-10-18 05:00,18,2.912,2.916,2.904,2.906,837
20171101|2017-10-18 05:30,18,2.906,2.913,2.906,2.91,702
20171101|2017-10-18 06:00,18,2.911,2.911,2.901,2.905,1918
20171101|2017-10-18 06:30,18,2.905,2.906,2.898,2.905,1666
20171101|2017-10-18 07:00,18,2.904,2.908,2.896,2.904,2710
20171101|2017-10-18 07:30,18,2.904,2.92,2.903,2.907,4230
20171101|2017-10-18 08:00,18,2.908,2.91,2.882,2.898,13821
20171101|2017-10-18 08:30,18,2.899,2.905,2.89,2.893,8714
20171101|2017-10-18 09:00,18,2.892,2.897,2.877,2.89,8046
20171101|2017-10-18 09:30,18,2.89,2.89,2.86,2.869,15914
20171101|2017-10-18 10:00,18,2.869,2.879,2.866,2.872,5526
20171101|2017-10-18 10:30,18,2.872,2.88,2.867,2.879,4432
20171101|2017-10-18 11:00,18,2.879,2.89,2.876,2.877,5955
20171101|2017-10-18 11:30,18,2.877,2.878,2.867,2.869,4709
20171101|2017-10-18 12:00,18,2.868,2.869,2.857,2.864,7472
20171101|2017-10-18 12:30,18,2.864,2.867,2.858,2.867,3733
20171101|2017-10-18 13:00,18,2.867,2.867,2.851,2.857,11635
20171101|2017-10-18 13:30,18,2.858,2.867,2.855,2.864,5406
20171101|2017-10-18 14:00,18,2.864,2.87,2.863,2.866,1562
20171101|2017-10-18 14:30,18,2.865,2.872,2.865,2.871,1979
20171101|2017-10-18 15:00,18,2.87,2.87,2.865,2.866,452
20171101|2017-10-18 15:30,18,2.865,2.866,2.86,2.864,656
20171101|2017-10-18 17:00,19,2.868,2.871,2.865,2.868,310
20171101|2017-10-18 17:30,19,2.869,2.871,2.868,2.87,86
20171101|2017-10-18 18:00,19,2.87,2.87,2.868,2.87,84
20171101|2017-10-18 18:30,19,2.87,2.871,2.869,2.871,85
20171101|2017-10-18 19:00,19,2.87,2.871,2.87,2.871,39
20171101|2017-10-18 19:30,19,2.871,2.874,2.869,2.873,141
20171101|2017-10-18 20:00,19,2.874,2.874,2.871,2.872,78
20171101|2017-10-18 20:30,19,2.872,2.873,2.871,2.873,47
20171101|2017-10-18 21:00,19,2.873,2.874,2.871,2.872,101
20171101|2017-10-18 21:30,19,2.873,2.874,2.871,2.872,71
20171101|2017-10-18 22:00,19,2.873,2.877,2.872,2.876,134
20171101|2017-10-18 22:30,19,2.876,2.88,2.876,2.879,183
20171101|2017-10-18 23:00,19,2.878,2.88,2.878,2.879,84
20171101|2017-10-18 23:30,19,2.88,2.881,2.876,2.877,154
20171101|2017-10-19 00:00,19,2.877,2.881,2.876,2.879,131
20171101|2017-10-19 00:30,19,2.88,2.883,2.878,2.882,132
20171101|2017-10-19 01:00,19,2.882,2.884,2.879,2.881,240
20171101|2017-10-19 01:30,19,2.881,2.882,2.878,2.878,124
20171101|2017-10-19 02:00,19,2.879,2.88,2.874,2.879,273
20171101|2017-10-19 02:30,19,2.879,2.88,2.87,2.872,443
20171101|2017-10-19 03:00,19,2.871,2.872,2.859,2.865,1377
20171101|2017-10-19 03:30,19,2.864,2.865,2.861,2.863,420
20171101|2017-10-19 04:00,19,2.864,2.865,2.855,2.863,630
20171101|2017-10-19 04:30,19,2.863,2.865,2.848,2.851,1205
20171101|2017-10-19 05:00,19,2.85,2.857,2.844,2.848,1118
20171101|2017-10-19 05:30,19,2.849,2.865,2.847,2.863,1138
20171101|2017-10-19 06:00,19,2.863,2.872,2.858,2.866,2464
20171101|2017-10-19 06:30,19,2.865,2.866,2.857,2.858,1102
20171101|2017-10-19 07:00,19,2.857,2.867,2.851,2.853,1740
20171101|2017-10-19 07:30,19,2.854,2.862,2.85,2.858,3274
20171101|2017-10-19 08:00,19,2.858,2.862,2.842,2.846,6477
20171101|2017-10-19 08:30,19,2.847,2.86,2.846,2.86,4255
20171101|2017-10-19 09:00,19,2.86,2.863,2.85,2.86,7386
20171101|2017-10-19 09:30,19,2.86,2.88,2.806,2.813,37671
20171101|2017-10-19 10:00,19,2.814,2.814,2.779,2.784,27578
20171101|2017-10-19 10:30,19,2.784,2.807,2.773,2.804,16960
20171101|2017-10-19 11:00,19,2.804,2.814,2.8,2.812,10635
20171101|2017-10-19 11:30,19,2.813,2.834,2.809,2.831,9456
20171101|2017-10-19 12:00,19,2.831,2.864,2.83,2.86,15051
20171101|2017-10-19 12:30,19,2.859,2.859,2.833,2.846,8145
20171101|2017-10-19 13:00,19,2.846,2.88,2.844,2.877,15679
20171101|2017-10-19 13:30,19,2.876,2.906,2.875,2.878,11220
20171101|2017-10-19 14:00,19,2.879,2.895,2.876,2.894,3066
20171101|2017-10-19 14:30,19,2.894,2.91,2.893,2.895,4622
20171101|2017-10-19 15:00,19,2.894,2.897,2.889,2.89,894
20171101|2017-10-19 15:30,19,2.889,2.89,2.884,2.886,652
20171101|2017-10-19 17:00,20,2.886,2.889,2.882,2.886,316
20171101|2017-10-19 17:30,20,2.885,2.888,2.885,2.886,71
20171101|2017-10-19 18:00,20,2.887,2.887,2.884,2.886,46
20171101|2017-10-19 18:30,20,2.886,2.888,2.884,2.887,97
20171101|2017-10-19 19:00,20,2.888,2.897,2.888,2.889,355
20171101|2017-10-19 19:30,20,2.889,2.891,2.888,2.89,107
20171101|2017-10-19 20:00,20,2.89,2.894,2.89,2.893,54
20171101|2017-10-19 20:30,20,2.893,2.893,2.89,2.891,56
20171101|2017-10-19 21:00,20,2.891,2.891,2.885,2.886,144
20171101|2017-10-19 21:30,20,2.887,2.891,2.885,2.89,199
20171101|2017-10-19 22:00,20,2.89,2.891,2.888,2.889,151
20171101|2017-10-19 22:30,20,2.889,2.893,2.888,2.891,122
20171101|2017-10-19 23:00,20,2.891,2.894,2.889,2.893,187
20171101|2017-10-19 23:30,20,2.892,2.896,2.885,2.889,500
20171101|2017-10-20 00:00,20,2.889,2.891,2.886,2.886,174
20171101|2017-10-20 00:30,20,2.886,2.89,2.873,2.876,684
20171101|2017-10-20 01:00,20,2.876,2.877,2.868,2.872,484
20171101|2017-10-20 01:30,20,2.871,2.887,2.871,2.882,484
20171101|2017-10-20 02:00,20,2.881,2.884,2.875,2.879,587
20171101|2017-10-20 02:30,20,2.879,2.887,2.875,2.883,901
20171101|2017-10-20 03:00,20,2.884,2.899,2.884,2.896,852
20171101|2017-10-20 03:30,20,2.896,2.903,2.89,2.896,518
20171101|2017-10-20 04:00,20,2.897,2.904,2.893,2.9,621
20171101|2017-10-20 04:30,20,2.901,2.909,2.899,2.906,748
20171101|2017-10-20 05:00,20,2.906,2.913,2.897,2.905,908
20171101|2017-10-20 05:30,20,2.905,2.908,2.897,2.9,511
20171101|2017-10-20 06:00,20,2.9,2.907,2.892,2.905,1032
20171101|2017-10-20 06:30,20,2.906,2.918,2.901,2.908,2887
20171101|2017-10-20 07:00,20,2.908,2.916,2.897,2.899,3523
20171101|2017-10-20 07:30,20,2.898,2.904,2.856,2.881,10077
20171101|2017-10-20 08:00,20,2.88,2.893,2.868,2.87,6423
20171101|2017-10-20 08:30,20,2.87,2.891,2.862,2.884,9406
20171101|2017-10-20 09:00,20,2.883,2.892,2.868,2.871,5439
20171101|2017-10-20 09:30,20,2.871,2.876,2.862,2.875,4023
20171101|2017-10-20 10:00,20,2.875,2.888,2.868,2.881,3694
20171101|2017-10-20 10:30,20,2.881,2.885,2.866,2.871,4739
20171101|2017-10-20 11:00,20,2.872,2.906,2.871,2.903,9835
20171101|2017-10-20 11:30,20,2.903,2.935,2.899,2.933,12740
20171101|2017-10-20 12:00,20,2.934,2.94,2.918,2.921,10212
20171101|2017-10-20 12:30,20,2.921,2.923,2.906,2.907,8099
20171101|2017-10-20 13:00,20,2.908,2.917,2.902,2.914,11660
20171101|2017-10-20 13:30,20,2.915,2.92,2.906,2.913,5172
20171101|2017-10-20 14:00,20,2.913,2.917,2.905,2.915,2581
20171101|2017-10-20 14:30,20,2.916,2.919,2.899,2.902,2630
20171101|2017-10-20 15:00,20,2.9,2.911,2.897,2.909,806
20171101|2017-10-20 15:30,20,2.91,2.914,2.906,2.91,521
20171101|2017-10-22 17:00,23,3.001,3.017,3.001,3.004,6486
20171101|2017-10-22 17:30,23,3.004,3.006,2.992,2.994,1300
20171101|2017-10-22 18:00,23,2.994,2.995,2.981,2.984,963
20171101|2017-10-22 18:30,23,2.985,2.988,2.98,2.983,564
20171101|2017-10-22 19:00,23,2.983,2.995,2.983,2.994,524
20171101|2017-10-22 19:30,23,2.993,2.993,2.986,2.987,432
20171101|2017-10-22 20:00,23,2.988,2.989,2.985,2.986,149
20171101|2017-10-22 20:30,23,2.986,2.987,2.983,2.986,171
20171101|2017-10-22 21:00,23,2.986,2.986,2.979,2.979,338
20171101|2017-10-22 21:30,23,2.979,2.983,2.974,2.976,486
20171101|2017-10-22 22:00,23,2.976,2.979,2.976,2.978,115
20171101|2017-10-22 22:30,23,2.978,2.983,2.977,2.979,113
20171101|2017-10-22 23:00,23,2.978,2.98,2.977,2.978,94
20171101|2017-10-22 23:30,23,2.978,2.978,2.959,2.965,992
20171101|2017-10-23 00:00,23,2.965,2.965,2.953,2.959,545
20171101|2017-10-23 00:30,23,2.96,2.963,2.957,2.958,200
20171101|2017-10-23 01:00,23,2.959,2.962,2.958,2.959,230
20171101|2017-10-23 01:30,23,2.96,2.973,2.96,2.969,748
20171101|2017-10-23 02:00,23,2.969,2.983,2.967,2.978,919
20171101|2017-10-23 02:30,23,2.979,2.984,2.972,2.975,1025
20171101|2017-10-23 03:00,23,2.975,2.982,2.973,2.979,376
20171101|2017-10-23 03:30,23,2.979,2.983,2.972,2.976,446
20171101|2017-10-23 04:00,23,2.976,2.976,2.967,2.967,332
20171101|2017-10-23 04:30,23,2.968,2.969,2.962,2.968,345
20171101|2017-10-23 05:00,23,2.967,2.972,2.963,2.965,329
20171101|2017-10-23 05:30,23,2.964,2.979,2.964,2.978,888
20171101|2017-10-23 06:00,23,2.978,2.991,2.975,2.99,1477
20171101|2017-10-23 06:30,23,2.99,2.991,2.979,2.988,2244
20171101|2017-10-23 07:00,23,2.987,3.008,2.984,2.996,5811
20171101|2017-10-23 07:30,23,2.997,3.008,2.99,3.005,5043
20171101|2017-10-23 08:00,23,3.006,3.01,2.982,2.983,8679
20171101|2017-10-23 08:30,23,2.983,2.999,2.982,2.996,7451
20171101|2017-10-23 09:00,23,2.997,2.999,2.988,2.994,3793
20171101|2017-10-23 09:30,23,2.994,3,2.994,2.998,3362
20171101|2017-10-23 10:00,23,2.998,3,2.985,2.987,3727
20171101|2017-10-23 10:30,23,2.987,2.995,2.983,2.984,3233
20171101|2017-10-23 11:00,23,2.985,2.986,2.974,2.985,5492
20171101|2017-10-23 11:30,23,2.985,2.987,2.948,2.96,11292
20171101|2017-10-23 12:00,23,2.96,2.987,2.957,2.98,7694
20171101|2017-10-23 12:30,23,2.98,2.989,2.977,2.989,3043
20171101|2017-10-23 13:00,23,2.989,2.995,2.981,2.988,9759
20171101|2017-10-23 13:30,23,2.988,2.994,2.978,2.986,4671
20171101|2017-10-23 14:00,23,2.986,2.992,2.983,2.99,1758
20171101|2017-10-23 14:30,23,2.99,2.995,2.972,2.974,2314
20171101|2017-10-23 15:00,23,2.973,2.974,2.963,2.967,1118
20171101|2017-10-23 15:30,23,2.967,2.968,2.964,2.966,528
20171101|2017-10-23 17:00,24,2.971,2.972,2.966,2.972,191
20171101|2017-10-23 17:30,24,2.971,2.973,2.968,2.968,75
20171101|2017-10-23 18:00,24,2.968,2.973,2.968,2.971,122
20171101|2017-10-23 18:30,24,2.972,2.974,2.968,2.97,66
20171101|2017-10-23 19:00,24,2.969,2.978,2.969,2.974,134
20171101|2017-10-23 19:30,24,2.975,2.979,2.974,2.975,140
20171101|2017-10-23 20:00,24,2.975,2.976,2.968,2.972,227
20171101|2017-10-23 20:30,24,2.973,2.974,2.973,2.974,53
20171101|2017-10-23 21:00,24,2.974,2.976,2.972,2.975,72
20171101|2017-10-23 21:30,24,2.975,2.978,2.975,2.978,140
20171101|2017-10-23 22:00,24,2.979,2.98,2.976,2.978,134
20171101|2017-10-23 22:30,24,2.98,2.983,2.979,2.982,82
20171101|2017-10-23 23:00,24,2.981,2.982,2.978,2.981,88
20171101|2017-10-23 23:30,24,2.98,2.98,2.976,2.978,149
20171101|2017-10-24 00:00,24,2.979,2.992,2.979,2.991,491
20171101|2017-10-24 00:30,24,2.991,2.992,2.989,2.992,113
20171101|2017-10-24 01:00,24,2.992,2.992,2.987,2.989,146
20171101|2017-10-24 01:30,24,2.988,2.997,2.988,2.996,274
20171101|2017-10-24 02:00,24,2.996,2.997,2.991,2.992,169
20171101|2017-10-24 02:30,24,2.992,2.998,2.992,2.994,219
20171101|2017-10-24 03:00,24,2.995,2.995,2.991,2.992,127
20171101|2017-10-24 03:30,24,2.992,2.997,2.991,2.994,197
20171101|2017-10-24 04:00,24,2.995,2.998,2.991,2.997,423
20171101|2017-10-24 04:30,24,2.997,3.004,2.996,3,1105
20171101|2017-10-24 05:00,24,2.999,3.004,2.994,2.997,567
20171101|2017-10-24 05:30,24,2.996,2.996,2.973,2.977,1432
20171101|2017-10-24 06:00,24,2.976,2.986,2.967,2.976,1885
20171101|2017-10-24 06:30,24,2.976,2.984,2.972,2.974,1088
20171101|2017-10-24 07:00,24,2.975,2.979,2.961,2.966,2394
20171101|2017-10-24 07:30,24,2.965,2.981,2.964,2.966,2576
20171101|2017-10-24 08:00,24,2.967,2.984,2.967,2.979,4007
20171101|2017-10-24 08:30,24,2.979,2.982,2.969,2.971,2498
20171101|2017-10-24 09:00,24,2.971,2.978,2.963,2.978,3841
20171101|2017-10-24 09:30,24,2.977,2.979,2.97,2.972,2199
20171101|2017-10-24 10:00,24,2.972,2.977,2.962,2.965,2620
20171101|2017-10-24 10:30,24,2.964,2.97,2.96,2.969,2469
20171101|2017-10-24 11:00,24,2.969,2.984,2.961,2.984,5018
20171101|2017-10-24 11:30,24,2.983,2.989,2.972,2.982,5172
20171101|2017-10-24 12:00,24,2.982,2.991,2.978,2.981,4145
20171101|2017-10-24 12:30,24,2.982,2.984,2.977,2.982,2014
20171101|2017-10-24 13:00,24,2.983,2.987,2.97,2.972,4865
20171101|2017-10-24 13:30,24,2.972,2.976,2.969,2.974,2527
20171101|2017-10-24 14:00,24,2.975,2.984,2.974,2.983,1414
20171101|2017-10-24 14:30,24,2.984,2.991,2.983,2.989,2729
20171101|2017-10-24 15:00,24,2.988,2.992,2.988,2.99,719
20171101|2017-10-24 15:30,24,2.989,2.99,2.987,2.988,210
20171101|2017-10-24 17:00,25,2.991,2.993,2.99,2.992,103
20171101|2017-10-24 17:30,25,2.991,2.992,2.99,2.991,46
20171101|2017-10-24 18:00,25,2.99,2.991,2.988,2.991,100
20171101|2017-10-24 18:30,25,2.991,2.991,2.989,2.99,42
20171101|2017-10-24 19:00,25,2.991,2.992,2.989,2.989,32
20171101|2017-10-24 19:30,25,2.988,2.99,2.988,2.99,14
20171101|2017-10-24 20:00,25,2.988,2.989,2.987,2.988,44
20171101|2017-10-24 20:30,25,2.989,2.99,2.987,2.987,31
20171101|2017-10-24 21:00,25,2.987,2.99,2.987,2.988,41
20171101|2017-10-24 21:30,25,2.987,2.992,2.987,2.989,60
20171101|2017-10-24 22:00,25,2.988,2.99,2.988,2.988,76
20171101|2017-10-24 22:30,25,2.988,2.99,2.988,2.99,39
20171101|2017-10-24 23:00,25,2.989,2.994,2.989,2.994,82
20171101|2017-10-24 23:30,25,2.993,2.999,2.993,2.996,171
20171101|2017-10-25 00:00,25,2.997,2.997,2.99,2.991,155
20171101|2017-10-25 00:30,25,2.991,2.991,2.978,2.98,303
20171101|2017-10-25 01:00,25,2.98,2.985,2.979,2.984,81
20171101|2017-10-25 01:30,25,2.984,2.988,2.98,2.982,100
20171101|2017-10-25 02:00,25,2.982,2.985,2.978,2.985,61
20171101|2017-10-25 02:30,25,2.986,2.986,2.975,2.975,291
20171101|2017-10-25 03:00,25,2.975,2.985,2.975,2.98,253
20171101|2017-10-25 03:30,25,2.979,2.984,2.977,2.98,200
20171101|2017-10-25 04:00,25,2.982,2.982,2.971,2.975,232
20171101|2017-10-25 04:30,25,2.974,2.976,2.967,2.968,240
20171101|2017-10-25 05:00,25,2.968,2.971,2.948,2.957,810
20171101|2017-10-25 05:30,25,2.957,2.959,2.95,2.951,361
20171101|2017-10-25 06:00,25,2.95,2.959,2.949,2.955,528
20171101|2017-10-25 06:30,25,2.955,2.959,2.937,2.943,1365
20171101|2017-10-25 07:00,25,2.943,2.946,2.927,2.933,1913
20171101|2017-10-25 07:30,25,2.932,2.938,2.918,2.933,3713
20171101|2017-10-25 08:00,25,2.932,2.939,2.928,2.937,2788
20171101|2017-10-25 08:30,25,2.938,2.949,2.934,2.944,2805
20171101|2017-10-25 09:00,25,2.945,2.956,2.943,2.952,2064
20171101|2017-10-25 09:30,25,2.952,2.955,2.946,2.946,1161
20171101|2017-10-25 10:00,25,2.946,2.956,2.946,2.955,855
20171101|2017-10-25 10:30,25,2.955,2.96,2.948,2.954,1291
20171101|2017-10-25 11:00,25,2.953,2.96,2.932,2.937,2924
20171101|2017-10-25 11:30,25,2.937,2.944,2.935,2.939,2680
20171101|2017-10-25 12:00,25,2.938,2.945,2.935,2.937,2071
20171101|2017-10-25 12:30,25,2.938,2.938,2.928,2.932,2101
20171101|2017-10-25 13:00,25,2.932,2.934,2.913,2.921,5154
20171101|2017-10-25 13:30,25,2.921,2.929,2.921,2.926,1993
20171101|2017-10-25 14:00,25,2.927,2.934,2.925,2.933,615
20171101|2017-10-25 14:30,25,2.933,2.934,2.923,2.93,1107
20171101|2017-10-25 15:00,25,2.931,2.934,2.927,2.933,382
20171101|2017-10-25 15:30,25,2.932,2.934,2.929,2.929,173
20171101|2017-10-25 17:00,26,2.929,2.933,2.927,2.929,42
20171101|2017-10-25 17:30,26,2.93,2.93,2.927,2.927,27
20171101|2017-10-25 18:00,26,2.928,2.93,2.927,2.93,9
20171101|2017-10-25 18:30,26,2.931,2.931,2.927,2.93,41
20171101|2017-10-25 19:00,26,2.928,2.928,2.92,2.925,58
20171101|2017-10-25 19:30,26,2.925,2.928,2.922,2.928,64
20171101|2017-10-25 20:00,26,2.929,2.934,2.925,2.934,88
20171101|2017-10-25 20:30,26,2.934,2.939,2.929,2.934,151
20171101|2017-10-25 21:00,26,2.936,2.941,2.936,2.937,64
20171101|2017-10-25 21:30,26,2.938,2.939,2.937,2.938,9
20171101|2017-10-25 22:00,26,2.939,2.939,2.936,2.936,14
20171101|2017-10-25 22:30,26,2.938,2.938,2.936,2.936,8
20171101|2017-10-25 23:00,26,2.937,2.939,2.937,2.938,12
20171101|2017-10-25 23:30,26,2.938,2.938,2.932,2.934,63
20171101|2017-10-26 00:00,26,2.932,2.933,2.925,2.927,138
20171101|2017-10-26 00:30,26,2.93,2.93,2.925,2.927,39
20171101|2017-10-26 01:00,26,2.926,2.927,2.925,2.925,10
20171101|2017-10-26 01:30,26,2.925,2.927,2.922,2.924,15
20171101|2017-10-26 02:00,26,2.923,2.927,2.922,2.926,19
20171101|2017-10-26 02:30,26,2.927,2.927,2.922,2.922,34
20171101|2017-10-26 03:00,26,2.921,2.921,2.905,2.906,342
20171101|2017-10-26 03:30,26,2.905,2.91,2.904,2.908,62
20171101|2017-10-26 04:00,26,2.908,2.908,2.897,2.898,261
20171101|2017-10-26 04:30,26,2.897,2.902,2.882,2.884,295
20171101|2017-10-26 05:00,26,2.884,2.89,2.882,2.89,202
20171101|2017-10-26 05:30,26,2.888,2.892,2.882,2.883,77
20171101|2017-10-26 06:00,26,2.882,2.882,2.867,2.868,435
20171101|2017-10-26 06:30,26,2.869,2.89,2.869,2.884,410
20171101|2017-10-26 07:00,26,2.883,2.886,2.872,2.879,467
20171101|2017-10-26 07:30,26,2.879,2.885,2.877,2.88,231
20171101|2017-10-26 08:00,26,2.88,2.89,2.878,2.889,769
20171101|2017-10-26 08:30,26,2.89,2.895,2.885,2.89,885
20171101|2017-10-26 09:00,26,2.892,2.899,2.886,2.894,928
20171101|2017-10-26 09:30,26,2.896,2.909,2.883,2.888,2532
20171101|2017-10-26 10:00,26,2.886,2.905,2.884,2.901,1412
20171101|2017-10-26 10:30,26,2.902,2.907,2.895,2.898,807
20171101|2017-10-26 11:00,26,2.899,2.905,2.891,2.895,910
20171101|2017-10-26 11:30,26,2.897,2.902,2.892,2.897,691
20171101|2017-10-26 12:00,26,2.897,2.905,2.895,2.9,904
20171101|2017-10-26 12:30,26,2.899,2.906,2.898,2.901,660
20171101|2017-10-26 13:00,26,2.9,2.9,2.884,2.892,5511
20171101|2017-10-26 13:30,26,2.892,2.9,2.891,2.898,1546
20171101|2017-10-26 14:00,26,2.898,2.898,2.893,2.895,469
20171101|2017-10-26 14:30,26,2.893,2.899,2.889,2.899,568
20171101|2017-10-26 15:00,26,2.898,2.9,2.895,2.9,133
20171101|2017-10-26 15:30,26,2.9,2.9,2.895,2.896,122
20171101|2017-10-26 17:00,27,2.899,2.899,2.896,2.898,50
20171101|2017-10-26 18:00,27,2.894,2.895,2.893,2.894,7
20171101|2017-10-26 18:30,27,2.896,2.896,2.892,2.892,21
20171101|2017-10-26 19:00,27,2.895,2.896,2.89,2.89,49
20171101|2017-10-26 19:30,27,2.89,2.892,2.888,2.892,22
20171101|2017-10-26 20:00,27,2.887,2.887,2.887,2.887,6
20171101|2017-10-26 20:30,27,2.888,2.889,2.885,2.888,49
20171101|2017-10-26 21:00,27,2.888,2.888,2.887,2.888,4
20171101|2017-10-26 21:30,27,2.889,2.889,2.887,2.888,12
20171101|2017-10-26 22:00,27,2.889,2.892,2.889,2.892,24
20171101|2017-10-26 22:30,27,2.888,2.888,2.888,2.888,2
20171101|2017-10-27 00:00,27,2.889,2.889,2.885,2.886,47
20171101|2017-10-27 00:30,27,2.887,2.888,2.884,2.886,47
20171101|2017-10-27 01:00,27,2.886,2.886,2.882,2.882,3
20171101|2017-10-27 01:30,27,2.886,2.886,2.879,2.879,13
20171101|2017-10-27 02:00,27,2.88,2.88,2.875,2.875,65
20171101|2017-10-27 02:30,27,2.875,2.875,2.869,2.87,112
20171101|2017-10-27 03:00,27,2.87,2.87,2.87,2.87,145
20171101|2017-10-27 03:30,27,2.87,2.873,2.87,2.873,28
20171101|2017-10-27 04:00,27,2.87,2.87,2.857,2.857,69
20171101|2017-10-27 04:30,27,2.857,2.858,2.847,2.847,38
20171101|2017-10-27 05:00,27,2.854,2.856,2.845,2.851,28
20171101|2017-10-27 05:30,27,2.85,2.852,2.841,2.848,73
20171101|2017-10-27 06:00,27,2.845,2.845,2.816,2.82,221
20171101|2017-10-27 06:30,27,2.826,2.828,2.803,2.807,152
20171101|2017-10-27 07:00,27,2.803,2.811,2.8,2.806,308
20171101|2017-10-27 07:30,27,2.806,2.818,2.804,2.818,218
20171101|2017-10-27 08:00,27,2.811,2.817,2.806,2.812,213
20171101|2017-10-27 08:30,27,2.812,2.815,2.781,2.792,670
20171101|2017-10-27 09:00,27,2.795,2.798,2.784,2.795,592
20171101|2017-10-27 09:30,27,2.794,2.808,2.794,2.796,156
20171101|2017-10-27 10:00,27,2.797,2.797,2.778,2.779,369
20171101|2017-10-27 10:30,27,2.777,2.781,2.776,2.78,138
20171101|2017-10-27 11:00,27,2.778,2.796,2.777,2.794,169
20171101|2017-10-27 11:30,27,2.793,2.794,2.782,2.791,76
20171101|2017-10-27 12:00,27,2.792,2.826,2.792,2.819,196
20171101|2017-10-27 12:30,27,2.816,2.821,2.808,2.81,61
20171101|2017-10-27 13:00,27,2.808,2.808,2.723,2.755,2938
20171201|2017-06-07 01:00,7,3.293,3.293,3.293,3.293,9
20171201|2017-06-07 01:30,7,3.29,3.291,3.29,3.29,5
20171201|2017-06-07 02:00,7,3.286,3.289,3.286,3.289,11
20171201|2017-06-07 02:30,7,3.288,3.291,3.288,3.29,5
20171201|2017-06-07 03:00,7,3.291,3.297,3.291,3.297,3
20171201|2017-06-07 03:30,7,3.301,3.305,3.301,3.305,6
20171201|2017-06-07 04:00,7,3.306,3.31,3.302,3.31,19
20171201|2017-06-07 04:30,7,3.312,3.316,3.31,3.31,7
20171201|2017-06-07 05:00,7,3.311,3.312,3.308,3.311,6
20171201|2017-06-07 05:30,7,3.31,3.314,3.309,3.309,9
20171201|2017-06-07 06:00,7,3.311,3.317,3.311,3.314,13
20171201|2017-06-07 06:30,7,3.315,3.319,3.305,3.306,11
20171201|2017-06-07 07:00,7,3.302,3.305,3.293,3.301,33
20171201|2017-06-07 07:30,7,3.298,3.314,3.298,3.311,38
20171201|2017-06-07 08:00,7,3.313,3.316,3.304,3.31,43
20171201|2017-06-07 08:30,7,3.313,3.313,3.296,3.297,52
20171201|2017-06-07 09:00,7,3.298,3.303,3.288,3.296,73
20171201|2017-06-07 09:30,7,3.294,3.294,3.271,3.282,117
20171201|2017-06-07 10:00,7,3.278,3.285,3.278,3.279,51
20171201|2017-06-07 10:30,7,3.285,3.291,3.284,3.288,22
20171201|2017-06-07 11:00,7,3.286,3.293,3.279,3.279,47
20171201|2017-06-07 11:30,7,3.28,3.286,3.278,3.286,22
20171201|2017-06-07 12:00,7,3.285,3.289,3.28,3.282,30
20171201|2017-06-07 12:30,7,3.281,3.288,3.28,3.284,39
20171201|2017-06-07 13:00,7,3.283,3.283,3.27,3.272,180
20171201|2017-06-07 13:30,7,3.27,3.273,3.266,3.268,34
20171201|2017-06-07 14:00,7,3.268,3.268,3.263,3.263,25
20171201|2017-06-07 14:30,7,3.266,3.271,3.266,3.271,13
20171201|2017-06-07 15:00,7,3.272,3.272,3.269,3.269,38
20171201|2017-06-07 15:30,7,3.268,3.269,3.267,3.269,14
20171201|2017-06-07 17:00,8,3.269,3.269,3.269,3.269,1
20171201|2017-06-07 18:30,8,3.272,3.272,3.272,3.272,2
20171201|2017-06-07 20:00,8,3.271,3.271,3.271,3.271,1
20171201|2017-06-07 20:30,8,3.269,3.269,3.267,3.267,3
20171201|2017-06-07 21:00,8,3.262,3.262,3.261,3.261,11
20171201|2017-06-07 21:30,8,3.264,3.264,3.261,3.261,3
20171201|2017-06-07 23:30,8,3.265,3.265,3.265,3.265,1
20171201|2017-06-08 00:30,8,3.262,3.262,3.257,3.26,7
20171201|2017-06-08 01:00,8,3.265,3.265,3.265,3.265,1
20171201|2017-06-08 01:30,8,3.264,3.264,3.264,3.264,1
20171201|2017-06-08 02:00,8,3.265,3.273,3.265,3.273,5
20171201|2017-06-08 02:30,8,3.277,3.28,3.277,3.28,3
20171201|2017-06-08 03:00,8,3.279,3.285,3.279,3.284,3
20171201|2017-06-08 03:30,8,3.285,3.285,3.283,3.284,7
20171201|2017-06-08 04:00,8,3.283,3.283,3.283,3.283,1
20171201|2017-06-08 04:30,8,3.284,3.284,3.284,3.284,1
20171201|2017-06-08 05:00,8,3.287,3.29,3.286,3.29,10
20171201|2017-06-08 05:30,8,3.285,3.285,3.285,3.285,1
20171201|2017-06-08 06:00,8,3.292,3.292,3.284,3.284,2
20171201|2017-06-08 06:30,8,3.28,3.28,3.277,3.278,6
20171201|2017-06-08 07:00,8,3.282,3.286,3.268,3.277,436
20171201|2017-06-08 07:30,8,3.277,3.277,3.269,3.274,13
20171201|2017-06-08 08:00,8,3.275,3.287,3.273,3.284,57
20171201|2017-06-08 08:30,8,3.283,3.283,3.27,3.273,86
20171201|2017-06-08 09:00,8,3.269,3.271,3.259,3.262,53
20171201|2017-06-08 09:30,8,3.261,3.288,3.238,3.28,420
20171201|2017-06-08 10:00,8,3.278,3.279,3.272,3.277,21
20171201|2017-06-08 10:30,8,3.271,3.303,3.268,3.299,62
20171201|2017-06-08 11:00,8,3.299,3.308,3.295,3.301,63
20171201|2017-06-08 11:30,8,3.301,3.306,3.295,3.305,40
20171201|2017-06-08 12:00,8,3.302,3.302,3.289,3.289,34
20171201|2017-06-08 12:30,8,3.294,3.304,3.292,3.292,22
20171201|2017-06-08 13:00,8,3.291,3.291,3.278,3.281,189
20171201|2017-06-08 13:30,8,3.282,3.282,3.278,3.278,27
20171201|2017-06-08 14:00,8,3.281,3.281,3.277,3.277,49
20171201|2017-06-08 14:30,8,3.279,3.28,3.278,3.279,14
20171201|2017-06-08 15:00,8,3.279,3.286,3.278,3.286,11
20171201|2017-06-08 15:30,8,3.285,3.286,3.285,3.286,41
20171201|2017-06-08 17:30,9,3.284,3.286,3.284,3.286,4
20171201|2017-06-08 18:00,9,3.288,3.288,3.288,3.288,2
20171201|2017-06-08 18:30,9,3.288,3.288,3.288,3.288,12
20171201|2017-06-08 19:30,9,3.291,3.293,3.291,3.293,2
20171201|2017-06-08 22:30,9,3.293,3.293,3.293,3.293,2
20171201|2017-06-08 23:00,9,3.293,3.293,3.293,3.293,1
20171201|2017-06-09 01:30,9,3.289,3.289,3.288,3.288,7
20171201|2017-06-09 03:00,9,3.302,3.302,3.302,3.302,2
20171201|2017-06-09 04:00,9,3.295,3.295,3.293,3.293,2
20171201|2017-06-09 04:30,9,3.305,3.307,3.305,3.307,2
20171201|2017-06-09 05:00,9,3.297,3.305,3.296,3.305,103
20171201|2017-06-09 05:30,9,3.301,3.301,3.301,3.301,2
20171201|2017-06-09 06:00,9,3.302,3.302,3.3,3.3,29
20171201|2017-06-09 06:30,9,3.305,3.306,3.305,3.306,4
20171201|2017-06-09 07:00,9,3.308,3.308,3.292,3.293,109
20171201|2017-06-09 07:30,9,3.293,3.302,3.292,3.292,20
20171201|2017-06-09 08:00,9,3.293,3.307,3.288,3.294,125
20171201|2017-06-09 08:30,9,3.296,3.298,3.287,3.295,35
20171201|2017-06-09 09:00,9,3.294,3.299,3.29,3.298,218
20171201|2017-06-09 09:30,9,3.294,3.294,3.287,3.291,19
20171201|2017-06-09 10:00,9,3.29,3.293,3.289,3.292,16
20171201|2017-06-09 10:30,9,3.293,3.303,3.288,3.303,448
20171201|2017-06-09 11:00,9,3.303,3.305,3.3,3.3,250
20171201|2017-06-09 11:30,9,3.297,3.3,3.294,3.297,18
20171201|2017-06-09 12:00,9,3.299,3.299,3.292,3.292,5
20171201|2017-06-09 12:30,9,3.29,3.297,3.29,3.296,101
20171201|2017-06-09 13:00,9,3.293,3.297,3.287,3.288,139
20171201|2017-06-09 13:30,9,3.289,3.289,3.283,3.286,82
20171201|2017-06-09 14:00,9,3.28,3.282,3.28,3.282,2
20171201|2017-06-09 14:30,9,3.281,3.287,3.281,3.286,7
20171201|2017-06-09 15:00,9,3.285,3.285,3.285,3.285,1
20171201|2017-06-09 15:30,9,3.286,3.288,3.284,3.286,25
20171201|2017-06-11 17:00,12,3.277,3.277,3.271,3.274,3
20171201|2017-06-11 18:00,12,3.272,3.272,3.265,3.265,5
20171201|2017-06-11 20:30,12,3.272,3.272,3.272,3.272,1
20171201|2017-06-12 02:00,12,3.271,3.271,3.271,3.271,2
20171201|2017-06-12 02:30,12,3.269,3.269,3.269,3.269,2
20171201|2017-06-12 03:00,12,3.272,3.272,3.272,3.272,1
20171201|2017-06-12 04:00,12,3.267,3.267,3.267,3.267,1
20171201|2017-06-12 04:30,12,3.271,3.283,3.271,3.283,5
20171201|2017-06-12 05:00,12,3.286,3.3,3.286,3.297,6
20171201|2017-06-12 05:30,12,3.291,3.295,3.291,3.295,5
20171201|2017-06-12 06:00,12,3.297,3.297,3.291,3.291,4
20171201|2017-06-12 06:30,12,3.297,3.314,3.297,3.306,31
20171201|2017-06-12 07:00,12,3.309,3.309,3.298,3.306,26
20171201|2017-06-12 07:30,12,3.303,3.323,3.303,3.316,100
20171201|2017-06-12 08:00,12,3.319,3.32,3.304,3.305,72
20171201|2017-06-12 08:30,12,3.305,3.309,3.291,3.298,67
20171201|2017-06-12 09:00,12,3.298,3.302,3.287,3.291,65
20171201|2017-06-12 09:30,12,3.293,3.296,3.281,3.293,109
20171201|2017-06-12 10:00,12,3.294,3.295,3.283,3.284,56
20171201|2017-06-12 10:30,12,3.284,3.291,3.281,3.283,45
20171201|2017-06-12 11:00,12,3.28,3.281,3.276,3.281,22
20171201|2017-06-12 11:30,12,3.28,3.282,3.269,3.275,25
20171201|2017-06-12 12:00,12,3.272,3.277,3.265,3.267,32
20171201|2017-06-12 12:30,12,3.269,3.273,3.269,3.273,36
20171201|2017-06-12 13:00,12,3.274,3.276,3.266,3.267,188
20171201|2017-06-12 13:30,12,3.266,3.268,3.258,3.26,71
20171201|2017-06-12 14:00,12,3.261,3.261,3.258,3.261,15
20171201|2017-06-12 14:30,12,3.26,3.261,3.25,3.256,34
20171201|2017-06-12 15:00,12,3.252,3.252,3.25,3.25,3
20171201|2017-06-12 15:30,12,3.251,3.254,3.251,3.254,27
20171201|2017-06-12 17:30,13,3.26,3.26,3.26,3.26,1
20171201|2017-06-12 18:00,13,3.261,3.261,3.261,3.261,1
20171201|2017-06-12 19:00,13,3.262,3.262,3.262,3.262,1
20171201|2017-06-12 20:00,13,3.257,3.257,3.257,3.257,1
20171201|2017-06-12 21:00,13,3.26,3.26,3.26,3.26,1
20171201|2017-06-12 23:00,13,3.26,3.26,3.26,3.26,1
20171201|2017-06-13 02:00,13,3.268,3.281,3.268,3.278,7
20171201|2017-06-13 02:30,13,3.275,3.275,3.275,3.275,1
20171201|2017-06-13 03:00,13,3.268,3.27,3.266,3.27,3
20171201|2017-06-13 03:30,13,3.267,3.267,3.266,3.266,2
20171201|2017-06-13 04:00,13,3.273,3.273,3.273,3.273,1
20171201|2017-06-13 04:30,13,3.274,3.276,3.274,3.276,3
20171201|2017-06-13 05:00,13,3.276,3.283,3.276,3.28,5
20171201|2017-06-13 05:30,13,3.28,3.28,3.28,3.28,1
20171201|2017-06-13 06:00,13,3.278,3.288,3.278,3.283,51
20171201|2017-06-13 06:30,13,3.287,3.29,3.284,3.288,22
20171201|2017-06-13 07:00,13,3.288,3.3,3.286,3.286,130
20171201|2017-06-13 07:30,13,3.286,3.286,3.27,3.277,54
20171201|2017-06-13 08:00,13,3.277,3.283,3.266,3.269,70
20171201|2017-06-13 08:30,13,3.263,3.263,3.215,3.225,273
20171201|2017-06-13 09:00,13,3.225,3.228,3.215,3.22,286
20171201|2017-06-13 09:30,13,3.219,3.224,3.212,3.215,86
20171201|2017-06-13 10:00,13,3.214,3.215,3.2,3.213,104
20171201|2017-06-13 10:30,13,3.211,3.235,3.211,3.231,66
20171201|2017-06-13 11:00,13,3.229,3.237,3.226,3.233,144
20171201|2017-06-13 11:30,13,3.232,3.232,3.222,3.227,85
20171201|2017-06-13 12:00,13,3.224,3.225,3.221,3.225,11
20171201|2017-06-13 12:30,13,3.225,3.228,3.216,3.217,31
20171201|2017-06-13 13:00,13,3.215,3.215,3.206,3.208,137
20171201|2017-06-13 13:30,13,3.207,3.207,3.201,3.206,96
20171201|2017-06-13 14:00,13,3.206,3.207,3.206,3.207,13
20171201|2017-06-13 14:30,13,3.206,3.209,3.204,3.204,64
20171201|2017-06-13 15:00,13,3.205,3.207,3.205,3.206,14
20171201|2017-06-13 15:30,13,3.208,3.208,3.205,3.205,10
20171201|2017-06-13 18:00,14,3.208,3.208,3.207,3.207,2
20171201|2017-06-13 18:30,14,3.207,3.21,3.207,3.21,26
20171201|2017-06-13 19:00,14,3.213,3.215,3.212,3.215,4
20171201|2017-06-13 19:30,14,3.215,3.216,3.215,3.216,3
20171201|2017-06-13 20:30,14,3.216,3.216,3.216,3.216,1
20171201|2017-06-13 21:00,14,3.216,3.216,3.215,3.215,3
20171201|2017-06-13 21:30,14,3.215,3.216,3.215,3.216,4
20171201|2017-06-13 22:30,14,3.217,3.217,3.217,3.217,1
20171201|2017-06-14 01:30,14,3.215,3.215,3.215,3.215,2
20171201|2017-06-14 02:00,14,3.212,3.212,3.207,3.207,2
20171201|2017-06-14 02:30,14,3.205,3.205,3.205,3.205,1
20171201|2017-06-14 03:00,14,3.205,3.205,3.2,3.2,9
20171201|2017-06-14 03:30,14,3.197,3.197,3.197,3.197,1
20171201|2017-06-14 04:00,14,3.203,3.203,3.187,3.192,15
20171201|2017-06-14 04:30,14,3.196,3.196,3.195,3.195,9
20171201|2017-06-14 05:00,14,3.196,3.196,3.185,3.185,8
20171201|2017-06-14 05:30,14,3.18,3.18,3.175,3.176,9
20171201|2017-06-14 06:00,14,3.175,3.175,3.17,3.173,65
20171201|2017-06-14 06:30,14,3.172,3.176,3.161,3.162,77
20171201|2017-06-14 07:00,14,3.162,3.191,3.162,3.185,58
20171201|2017-06-14 07:30,14,3.185,3.197,3.178,3.19,101
20171201|2017-06-14 08:00,14,3.194,3.21,3.166,3.18,138
20171201|2017-06-14 08:30,14,3.182,3.199,3.174,3.197,96
20171201|2017-06-14 09:00,14,3.199,3.217,3.193,3.214,141
20171201|2017-06-14 09:30,14,3.212,3.212,3.195,3.2,83
20171201|2017-06-14 10:00,14,3.198,3.202,3.189,3.191,46
20171201|2017-06-14 10:30,14,3.192,3.202,3.191,3.2,52
20171201|2017-06-14 11:00,14,3.2,3.2,3.192,3.192,169
20171201|2017-06-14 11:30,14,3.192,3.195,3.175,3.179,309
20171201|2017-06-14 12:00,14,3.18,3.18,3.173,3.174,40
20171201|2017-06-14 12:30,14,3.175,3.185,3.17,3.185,45
20171201|2017-06-14 13:00,14,3.186,3.186,3.173,3.174,157
20171201|2017-06-14 13:30,14,3.174,3.18,3.174,3.18,49
20171201|2017-06-14 14:00,14,3.181,3.182,3.176,3.178,143
20171201|2017-06-14 14:30,14,3.177,3.178,3.173,3.175,22
20171201|2017-06-14 15:00,14,3.174,3.179,3.174,3.176,199
20171201|2017-06-14 15:30,14,3.177,3.179,3.176,3.179,112
20171201|2017-06-14 17:00,15,3.184,3.185,3.184,3.185,7
20171201|2017-06-14 18:30,15,3.179,3.18,3.179,3.179,8
20171201|2017-06-14 19:00,15,3.178,3.178,3.178,3.178,1
20171201|2017-06-15 00:00,15,3.179,3.179,3.179,3.179,3
20171201|2017-06-15 01:00,15,3.181,3.181,3.181,3.181,1
20171201|2017-06-15 02:00,15,3.175,3.175,3.174,3.174,11
20171201|2017-06-15 04:30,15,3.181,3.182,3.178,3.182,3
20171201|2017-06-15 05:00,15,3.186,3.189,3.186,3.187,8
20171201|2017-06-15 05:30,15,3.178,3.178,3.171,3.171,6
20171201|2017-06-15 06:00,15,3.177,3.18,3.17,3.172,37
20171201|2017-06-15 06:30,15,3.175,3.18,3.175,3.176,15
20171201|2017-06-15 07:00,15,3.172,3.173,3.166,3.166,16
20171201|2017-06-15 07:30,15,3.17,3.179,3.17,3.179,46
20171201|2017-06-15 08:00,15,3.177,3.18,3.17,3.176,183
20171201|2017-06-15 08:30,15,3.172,3.177,3.169,3.177,73
20171201|2017-06-15 09:00,15,3.177,3.184,3.175,3.183,341
20171201|2017-06-15 09:30,15,3.182,3.255,3.182,3.255,402
20171201|2017-06-15 10:00,15,3.255,3.268,3.25,3.263,196
20171201|2017-06-15 10:30,15,3.264,3.288,3.264,3.275,91
20171201|2017-06-15 11:00,15,3.274,3.274,3.266,3.269,155
20171201|2017-06-15 11:30,15,3.271,3.276,3.268,3.272,344
20171201|2017-06-15 12:00,15,3.272,3.276,3.269,3.271,132
20171201|2017-06-15 12:30,15,3.276,3.28,3.276,3.28,15
20171201|2017-06-15 13:00,15,3.28,3.287,3.277,3.282,174
20171201|2017-06-15 13:30,15,3.282,3.282,3.275,3.278,76
20171201|2017-06-15 14:00,15,3.278,3.28,3.277,3.28,25
20171201|2017-06-15 14:30,15,3.278,3.281,3.276,3.279,49
20171201|2017-06-15 15:00,15,3.278,3.278,3.272,3.273,84
20171201|2017-06-15 15:30,15,3.273,3.277,3.273,3.277,26
20171201|2017-06-15 18:00,16,3.277,3.277,3.277,3.277,1
20171201|2017-06-15 18:30,16,3.277,3.284,3.277,3.284,4
20171201|2017-06-15 19:00,16,3.282,3.285,3.281,3.285,3
20171201|2017-06-15 19:30,16,3.284,3.284,3.278,3.278,4
20171201|2017-06-15 21:00,16,3.287,3.291,3.287,3.291,2
20171201|2017-06-15 23:30,16,3.286,3.288,3.286,3.288,2
20171201|2017-06-16 00:00,16,3.289,3.289,3.287,3.287,8
20171201|2017-06-16 00:30,16,3.286,3.286,3.286,3.286,1
20171201|2017-06-16 01:30,16,3.286,3.286,3.286,3.286,1
20171201|2017-06-16 02:00,16,3.291,3.296,3.291,3.296,5
20171201|2017-06-16 02:30,16,3.3,3.304,3.3,3.302,9
20171201|2017-06-16 03:30,16,3.299,3.299,3.299,3.299,2
20171201|2017-06-16 04:00,16,3.296,3.296,3.283,3.283,4
20171201|2017-06-16 04:30,16,3.281,3.281,3.277,3.28,5
20171201|2017-06-16 05:00,16,3.282,3.282,3.267,3.272,16
20171201|2017-06-16 05:30,16,3.273,3.276,3.272,3.272,4
20171201|2017-06-16 06:00,16,3.272,3.272,3.27,3.27,2
20171201|2017-06-16 06:30,16,3.272,3.29,3.272,3.283,24
20171201|2017-06-16 07:00,16,3.286,3.286,3.279,3.284,9
20171201|2017-06-16 07:30,16,3.282,3.284,3.274,3.282,35
20171201|2017-06-16 08:00,16,3.277,3.29,3.271,3.277,55
20171201|2017-06-16 08:30,16,3.272,3.276,3.265,3.27,67
20171201|2017-06-16 09:00,16,3.27,3.287,3.268,3.286,42
20171201|2017-06-16 09:30,16,3.289,3.291,3.282,3.282,62
20171201|2017-06-16 10:00,16,3.282,3.285,3.28,3.284,12
20171201|2017-06-16 10:30,16,3.283,3.285,3.281,3.285,45
20171201|2017-06-16 11:00,16,3.285,3.286,3.28,3.283,52
20171201|2017-06-16 11:30,16,3.282,3.285,3.278,3.283,49
20171201|2017-06-16 12:00,16,3.282,3.287,3.28,3.28,14
20171201|2017-06-16 12:30,16,3.279,3.281,3.279,3.279,83
20171201|2017-06-16 13:00,16,3.279,3.282,3.272,3.272,246
20171201|2017-06-16 13:30,16,3.271,3.273,3.267,3.267,38
20171201|2017-06-16 14:00,16,3.268,3.269,3.268,3.269,6
20171201|2017-06-16 14:30,16,3.269,3.27,3.263,3.263,62
20171201|2017-06-16 15:00,16,3.265,3.268,3.265,3.267,8
20171201|2017-06-16 15:30,16,3.268,3.268,3.268,3.268,1
20171201|2017-06-18 17:00,19,3.211,3.211,3.201,3.205,28
20171201|2017-06-18 17:30,19,3.205,3.205,3.204,3.204,2
20171201|2017-06-18 18:00,19,3.205,3.205,3.205,3.205,3
20171201|2017-06-18 18:30,19,3.206,3.21,3.206,3.208,6
20171201|2017-06-18 19:00,19,3.21,3.212,3.21,3.212,2
20171201|2017-06-18 20:30,19,3.205,3.205,3.205,3.205,3
20171201|2017-06-18 23:30,19,3.21,3.21,3.209,3.209,4
20171201|2017-06-19 00:30,19,3.214,3.214,3.214,3.214,2
20171201|2017-06-19 01:30,19,3.214,3.214,3.214,3.214,1
20171201|2017-06-19 02:30,19,3.212,3.212,3.212,3.212,1
20171201|2017-06-19 03:00,19,3.208,3.209,3.207,3.207,17
20171201|2017-06-19 03:30,19,3.205,3.205,3.205,3.205,1
20171201|2017-06-19 04:30,19,3.211,3.211,3.192,3.196,11
20171201|2017-06-19 05:00,19,3.194,3.194,3.191,3.192,3
20171201|2017-06-19 05:30,19,3.193,3.193,3.18,3.182,13
20171201|2017-06-19 06:00,19,3.183,3.187,3.154,3.161,133
20171201|2017-06-19 06:30,19,3.165,3.166,3.159,3.163,36
20171201|2017-06-19 07:00,19,3.163,3.165,3.151,3.157,89
20171201|2017-06-19 07:30,19,3.155,3.158,3.138,3.14,164
20171201|2017-06-19 08:00,19,3.14,3.157,3.135,3.151,112
20171201|2017-06-19 08:30,19,3.154,3.165,3.151,3.157,104
20171201|2017-06-19 09:00,19,3.161,3.164,3.158,3.164,48
20171201|2017-06-19 09:30,19,3.162,3.162,3.151,3.151,64
20171201|2017-06-19 10:00,19,3.153,3.16,3.153,3.159,26
20171201|2017-06-19 10:30,19,3.162,3.164,3.155,3.156,20
20171201|2017-06-19 11:00,19,3.157,3.163,3.154,3.163,73
20171201|2017-06-19 11:30,19,3.162,3.172,3.161,3.17,58
20171201|2017-06-19 12:00,19,3.17,3.175,3.166,3.169,67
20171201|2017-06-19 12:30,19,3.169,3.169,3.163,3.165,30
20171201|2017-06-19 13:00,19,3.161,3.161,3.148,3.15,158
20171201|2017-06-19 13:30,19,3.151,3.154,3.149,3.154,38
20171201|2017-06-19 14:00,19,3.153,3.156,3.153,3.156,14
20171201|2017-06-19 14:30,19,3.156,3.157,3.155,3.156,77
20171201|2017-06-19 15:00,19,3.156,3.156,3.155,3.155,56
20171201|2017-06-19 15:30,19,3.156,3.157,3.155,3.156,35
20171201|2017-06-19 17:00,20,3.16,3.16,3.16,3.16,1
20171201|2017-06-19 18:30,20,3.161,3.162,3.159,3.159,9
20171201|2017-06-19 19:00,20,3.162,3.162,3.16,3.161,9
20171201|2017-06-19 19:30,20,3.159,3.159,3.159,3.159,1
20171201|2017-06-19 20:00,20,3.16,3.16,3.152,3.152,31
20171201|2017-06-19 20:30,20,3.155,3.155,3.155,3.155,1
20171201|2017-06-19 23:30,20,3.163,3.163,3.163,3.163,1
20171201|2017-06-20 00:00,20,3.16,3.16,3.156,3.156,2
20171201|2017-06-20 00:30,20,3.161,3.161,3.161,3.161,1
20171201|2017-06-20 01:00,20,3.158,3.158,3.158,3.158,2
20171201|2017-06-20 01:30,20,3.163,3.167,3.163,3.167,2
20171201|2017-06-20 02:30,20,3.169,3.169,3.169,3.169,3
20171201|2017-06-20 03:00,20,3.172,3.172,3.172,3.172,1
20171201|2017-06-20 03:30,20,3.165,3.165,3.165,3.165,1
20171201|2017-06-20 04:00,20,3.162,3.162,3.158,3.158,9
20171201|2017-06-20 05:00,20,3.164,3.164,3.147,3.148,16
20171201|2017-06-20 05:30,20,3.148,3.155,3.148,3.155,25
20171201|2017-06-20 06:00,20,3.156,3.161,3.156,3.16,10
20171201|2017-06-20 06:30,20,3.162,3.166,3.151,3.155,48
20171201|2017-06-20 07:00,20,3.152,3.168,3.151,3.163,68
20171201|2017-06-20 07:30,20,3.163,3.165,3.16,3.165,16
20171201|2017-06-20 08:00,20,3.164,3.164,3.145,3.156,76
20171201|2017-06-20 08:30,20,3.153,3.16,3.151,3.158,68
20171201|2017-06-20 09:00,20,3.156,3.158,3.152,3.157,12
20171201|2017-06-20 09:30,20,3.154,3.155,3.15,3.152,62
20171201|2017-06-20 10:00,20,3.15,3.157,3.15,3.157,112
20171201|2017-06-20 10:30,20,3.158,3.158,3.157,3.158,33
20171201|2017-06-20 11:00,20,3.158,3.161,3.156,3.161,11
20171201|2017-06-20 11:30,20,3.162,3.169,3.162,3.165,50
20171201|2017-06-20 12:00,20,3.166,3.168,3.163,3.166,18
20171201|2017-06-20 12:30,20,3.166,3.172,3.166,3.169,81
20171201|2017-06-20 13:00,20,3.168,3.172,3.165,3.169,177
20171201|2017-06-20 13:30,20,3.168,3.168,3.166,3.166,42
20171201|2017-06-20 14:00,20,3.166,3.169,3.165,3.169,5
20171201|2017-06-20 14:30,20,3.169,3.169,3.163,3.165,42
20171201|2017-06-20 15:00,20,3.165,3.165,3.162,3.162,65
20171201|2017-06-20 15:30,20,3.163,3.163,3.163,3.163,1
20171201|2017-06-20 17:00,21,3.16,3.16,3.158,3.158,2
20171201|2017-06-20 20:30,21,3.16,3.16,3.159,3.159,2
20171201|2017-06-20 23:00,21,3.157,3.157,3.156,3.156,2
20171201|2017-06-20 23:30,21,3.157,3.158,3.157,3.158,2
20171201|2017-06-21 00:00,21,3.157,3.157,3.157,3.157,1
20171201|2017-06-21 00:30,21,3.155,3.155,3.155,3.155,1
20171201|2017-06-21 01:00,21,3.155,3.155,3.155,3.155,3
20171201|2017-06-21 02:00,21,3.158,3.158,3.158,3.158,2
20171201|2017-06-21 03:00,21,3.161,3.161,3.161,3.161,1
20171201|2017-06-21 04:00,21,3.161,3.161,3.16,3.16,3
20171201|2017-06-21 04:30,21,3.159,3.159,3.159,3.159,1
20171201|2017-06-21 05:00,21,3.172,3.185,3.169,3.185,17
20171201|2017-06-21 05:30,21,3.183,3.187,3.178,3.187,11
20171201|2017-06-21 06:00,21,3.188,3.194,3.186,3.194,7
20171201|2017-06-21 06:30,21,3.189,3.2,3.188,3.199,38
20171201|2017-06-21 07:00,21,3.188,3.189,3.183,3.189,10
20171201|2017-06-21 07:30,21,3.184,3.19,3.182,3.185,25
20171201|2017-06-21 08:00,21,3.185,3.189,3.18,3.184,53
20171201|2017-06-21 08:30,21,3.185,3.194,3.182,3.187,111
20171201|2017-06-21 09:00,21,3.187,3.193,3.186,3.188,57
20171201|2017-06-21 09:30,21,3.189,3.192,3.185,3.185,45
20171201|2017-06-21 10:00,21,3.185,3.186,3.183,3.183,40
20171201|2017-06-21 10:30,21,3.182,3.182,3.178,3.181,43
20171201|2017-06-21 11:00,21,3.181,3.181,3.177,3.178,17
20171201|2017-06-21 11:30,21,3.173,3.173,3.164,3.169,45
20171201|2017-06-21 12:00,21,3.167,3.168,3.162,3.162,28
20171201|2017-06-21 12:30,21,3.159,3.159,3.149,3.152,54
20171201|2017-06-21 13:00,21,3.156,3.165,3.152,3.165,101
20171201|2017-06-21 13:30,21,3.166,3.166,3.158,3.162,29
20171201|2017-06-21 14:00,21,3.161,3.163,3.161,3.162,17
20171201|2017-06-21 14:30,21,3.162,3.162,3.162,3.162,24
20171201|2017-06-21 15:00,21,3.166,3.167,3.166,3.166,9
20171201|2017-06-21 15:30,21,3.168,3.169,3.165,3.165,42
20171201|2017-06-21 17:00,22,3.169,3.17,3.169,3.17,3
20171201|2017-06-21 17:30,22,3.167,3.168,3.167,3.168,5
20171201|2017-06-21 18:00,22,3.165,3.165,3.162,3.162,4
20171201|2017-06-21 19:00,22,3.164,3.164,3.164,3.164,5
20171201|2017-06-21 19:30,22,3.165,3.166,3.165,3.166,4
20171201|2017-06-21 20:30,22,3.168,3.168,3.168,3.168,3
20171201|2017-06-21 23:30,22,3.167,3.167,3.166,3.166,5
20171201|2017-06-22 01:00,22,3.165,3.165,3.165,3.165,7
20171201|2017-06-22 02:00,22,3.165,3.174,3.165,3.174,4
20171201|2017-06-22 02:30,22,3.176,3.176,3.175,3.175,2
20171201|2017-06-22 03:00,22,3.179,3.179,3.179,3.179,3
20171201|2017-06-22 03:30,22,3.177,3.181,3.177,3.181,2
20171201|2017-06-22 04:00,22,3.183,3.183,3.183,3.183,1
20171201|2017-06-22 04:30,22,3.187,3.187,3.182,3.186,4
20171201|2017-06-22 05:00,22,3.178,3.178,3.168,3.168,7
20171201|2017-06-22 06:00,22,3.172,3.174,3.172,3.172,6
20171201|2017-06-22 06:30,22,3.17,3.181,3.17,3.181,10
20171201|2017-06-22 07:00,22,3.178,3.183,3.178,3.182,8
20171201|2017-06-22 07:30,22,3.178,3.18,3.171,3.179,13
20171201|2017-06-22 08:00,22,3.174,3.18,3.168,3.174,106
20171201|2017-06-22 08:30,22,3.17,3.17,3.16,3.166,66
20171201|2017-06-22 09:00,22,3.167,3.179,3.16,3.179,118
20171201|2017-06-22 09:30,22,3.177,3.212,3.127,3.194,932
20171201|2017-06-22 10:00,22,3.19,3.195,3.187,3.188,44
20171201|2017-06-22 10:30,22,3.192,3.192,3.183,3.185,118
20171201|2017-06-22 11:00,22,3.182,3.187,3.18,3.181,30
20171201|2017-06-22 11:30,22,3.182,3.19,3.179,3.18,93
20171201|2017-06-22 12:00,22,3.177,3.178,3.162,3.162,110
20171201|2017-06-22 12:30,22,3.164,3.168,3.162,3.168,39
20171201|2017-06-22 13:00,22,3.168,3.168,3.161,3.164,117
20171201|2017-06-22 13:30,22,3.163,3.169,3.161,3.168,41
20171201|2017-06-22 14:00,22,3.168,3.168,3.167,3.167,11
20171201|2017-06-22 14:30,22,3.169,3.169,3.165,3.168,7
20171201|2017-06-22 15:00,22,3.166,3.166,3.166,3.166,3
20171201|2017-06-22 15:30,22,3.165,3.165,3.164,3.164,3
20171201|2017-06-22 20:00,23,3.173,3.173,3.172,3.172,2
20171201|2017-06-22 21:30,23,3.176,3.176,3.176,3.176,2
20171201|2017-06-22 22:00,23,3.177,3.177,3.177,3.177,2
20171201|2017-06-22 23:00,23,3.177,3.177,3.176,3.176,18
20171201|2017-06-23 00:30,23,3.175,3.175,3.175,3.175,8
20171201|2017-06-23 01:00,23,3.173,3.173,3.173,3.173,6
20171201|2017-06-23 01:30,23,3.173,3.173,3.173,3.173,7
20171201|2017-06-23 02:00,23,3.177,3.177,3.177,3.177,1
20171201|2017-06-23 02:30,23,3.18,3.18,3.18,3.18,1
20171201|2017-06-23 03:30,23,3.172,3.172,3.171,3.171,2
20171201|2017-06-23 04:00,23,3.171,3.171,3.171,3.171,1
20171201|2017-06-23 05:00,23,3.181,3.184,3.181,3.184,2
20171201|2017-06-23 06:00,23,3.181,3.181,3.181,3.181,4
20171201|2017-06-23 06:30,23,3.185,3.185,3.179,3.179,13
20171201|2017-06-23 07:00,23,3.178,3.183,3.178,3.178,24
20171201|2017-06-23 07:30,23,3.179,3.181,3.178,3.179,27
20171201|2017-06-23 08:00,23,3.177,3.19,3.176,3.185,136
20171201|2017-06-23 08:30,23,3.186,3.192,3.183,3.192,118
20171201|2017-06-23 09:00,23,3.192,3.199,3.189,3.199,82
20171201|2017-06-23 09:30,23,3.199,3.203,3.196,3.201,44
20171201|2017-06-23 10:00,23,3.2,3.201,3.198,3.198,31
20171201|2017-06-23 10:30,23,3.197,3.197,3.194,3.196,74
20171201|2017-06-23 11:00,23,3.195,3.195,3.192,3.194,164
20171201|2017-06-23 11:30,23,3.192,3.195,3.19,3.191,6
20171201|2017-06-23 12:00,23,3.192,3.196,3.191,3.196,14
20171201|2017-06-23 12:30,23,3.197,3.197,3.196,3.196,15
20171201|2017-06-23 13:00,23,3.195,3.2,3.192,3.198,292
20171201|2017-06-23 13:30,23,3.196,3.199,3.195,3.195,60
20171201|2017-06-23 14:00,23,3.197,3.199,3.196,3.197,10
20171201|2017-06-23 14:30,23,3.197,3.199,3.196,3.197,19
20171201|2017-06-23 15:00,23,3.196,3.198,3.194,3.194,15
20171201|2017-06-23 15:30,23,3.196,3.197,3.195,3.195,6
20171201|2017-06-25 17:00,26,3.253,3.256,3.244,3.244,31
20171201|2017-06-25 17:30,26,3.246,3.257,3.246,3.257,14
20171201|2017-06-25 18:00,26,3.261,3.262,3.261,3.262,2
20171201|2017-06-25 19:00,26,3.253,3.253,3.253,3.253,3
20171201|2017-06-25 19:30,26,3.253,3.253,3.253,3.253,1
20171201|2017-06-25 20:30,26,3.253,3.253,3.252,3.252,41
20171201|2017-06-25 21:00,26,3.253,3.253,3.253,3.253,38
20171201|2017-06-25 21:30,26,3.252,3.252,3.252,3.252,1
20171201|2017-06-25 22:00,26,3.253,3.253,3.253,3.253,13
20171201|2017-06-25 22:30,26,3.253,3.254,3.253,3.254,10
20171201|2017-06-25 23:30,26,3.252,3.252,3.252,3.252,1
20171201|2017-06-26 00:00,26,3.25,3.25,3.25,3.25,2
20171201|2017-06-26 02:00,26,3.247,3.248,3.247,3.248,13
20171201|2017-06-26 02:30,26,3.247,3.247,3.247,3.247,1
20171201|2017-06-26 04:00,26,3.248,3.248,3.248,3.248,2
20171201|2017-06-26 04:30,26,3.243,3.245,3.237,3.237,6
20171201|2017-06-26 05:00,26,3.237,3.237,3.237,3.237,2
20171201|2017-06-26 05:30,26,3.239,3.239,3.239,3.239,5
20171201|2017-06-26 06:00,26,3.244,3.25,3.244,3.249,12
20171201|2017-06-26 06:30,26,3.249,3.249,3.24,3.243,9
20171201|2017-06-26 07:00,26,3.241,3.244,3.237,3.243,47
20171201|2017-06-26 07:30,26,3.238,3.251,3.238,3.246,49
20171201|2017-06-26 08:00,26,3.244,3.275,3.243,3.271,132
20171201|2017-06-26 08:30,26,3.272,3.274,3.264,3.266,125
20171201|2017-06-26 09:00,26,3.265,3.266,3.258,3.264,38
20171201|2017-06-26 09:30,26,3.267,3.267,3.264,3.265,85
20171201|2017-06-26 10:00,26,3.268,3.27,3.264,3.264,27
20171201|2017-06-26 10:30,26,3.264,3.266,3.26,3.26,39
20171201|2017-06-26 11:00,26,3.258,3.264,3.254,3.263,72
20171201|2017-06-26 11:30,26,3.264,3.276,3.264,3.27,85
20171201|2017-06-26 12:00,26,3.269,3.273,3.265,3.265,33
20171201|2017-06-26 12:30,26,3.268,3.271,3.267,3.271,45
20171201|2017-06-26 13:00,26,3.273,3.283,3.273,3.28,139
20171201|2017-06-26 13:30,26,3.281,3.282,3.28,3.281,48
20171201|2017-06-26 14:00,26,3.279,3.285,3.279,3.285,16
20171201|2017-06-26 14:30,26,3.287,3.295,3.283,3.287,60
20171201|2017-06-26 15:00,26,3.285,3.29,3.285,3.29,6
20171201|2017-06-26 15:30,26,3.292,3.292,3.288,3.288,26
20171201|2017-06-26 17:00,27,3.287,3.287,3.287,3.287,1
20171201|2017-06-26 19:00,27,3.285,3.285,3.281,3.281,2
20171201|2017-06-26 19:30,27,3.28,3.281,3.279,3.28,5
20171201|2017-06-26 20:00,27,3.283,3.283,3.283,3.283,1
20171201|2017-06-26 22:30,27,3.283,3.288,3.283,3.288,9
20171201|2017-06-26 23:30,27,3.289,3.289,3.289,3.289,1
20171201|2017-06-27 00:00,27,3.289,3.289,3.289,3.289,2
20171201|2017-06-27 00:30,27,3.294,3.3,3.294,3.3,18
20171201|2017-06-27 01:00,27,3.301,3.301,3.301,3.301,1
20171201|2017-06-27 02:00,27,3.296,3.296,3.296,3.296,1
20171201|2017-06-27 02:30,27,3.298,3.298,3.279,3.279,12
20171201|2017-06-27 03:00,27,3.291,3.296,3.291,3.295,6
20171201|2017-06-27 03:30,27,3.29,3.29,3.29,3.29,2
20171201|2017-06-27 05:00,27,3.294,3.294,3.292,3.292,2
20171201|2017-06-27 05:30,27,3.291,3.294,3.291,3.293,5
20171201|2017-06-27 06:00,27,3.293,3.297,3.292,3.292,6
20171201|2017-06-27 06:30,27,3.292,3.292,3.287,3.287,6
20171201|2017-06-27 07:00,27,3.288,3.288,3.278,3.288,19
20171201|2017-06-27 07:30,27,3.289,3.294,3.281,3.281,53
20171201|2017-06-27 08:00,27,3.282,3.286,3.275,3.278,76
20171201|2017-06-27 08:30,27,3.275,3.293,3.272,3.291,69
20171201|2017-06-27 09:00,27,3.294,3.301,3.287,3.288,71
20171201|2017-06-27 09:30,27,3.289,3.299,3.285,3.298,47
20171201|2017-06-27 10:00,27,3.298,3.301,3.294,3.297,31
20171201|2017-06-27 10:30,27,3.299,3.309,3.299,3.308,57
20171201|2017-06-27 11:00,27,3.306,3.308,3.303,3.305,56
20171201|2017-06-27 11:30,27,3.304,3.307,3.293,3.296,98
20171201|2017-06-27 12:00,27,3.298,3.298,3.29,3.297,34
20171201|2017-06-27 12:30,27,3.296,3.3,3.291,3.3,59
20171201|2017-06-27 13:00,27,3.299,3.302,3.292,3.297,146
20171201|2017-06-27 13:30,27,3.295,3.298,3.295,3.296,19
20171201|2017-06-27 14:00,27,3.294,3.294,3.289,3.29,43
20171201|2017-06-27 14:30,27,3.29,3.29,3.29,3.29,10
20171201|2017-06-27 15:00,27,3.289,3.291,3.288,3.288,3
20171201|2017-06-27 15:30,27,3.282,3.282,3.279,3.279,3
20171201|2017-06-27 17:00,28,3.28,3.28,3.28,3.28,2
20171201|2017-06-27 18:30,28,3.286,3.286,3.285,3.285,3
20171201|2017-06-27 19:30,28,3.29,3.291,3.29,3.291,3
20171201|2017-06-27 20:00,28,3.293,3.294,3.293,3.294,3
20171201|2017-06-27 21:30,28,3.296,3.297,3.296,3.297,2
20171201|2017-06-28 01:30,28,3.289,3.289,3.289,3.289,2
20171201|2017-06-28 02:00,28,3.293,3.304,3.293,3.302,11
20171201|2017-06-28 02:30,28,3.297,3.299,3.297,3.299,3
20171201|2017-06-28 04:00,28,3.305,3.335,3.305,3.324,28
20171201|2017-06-28 04:30,28,3.332,3.333,3.331,3.331,3
20171201|2017-06-28 05:00,28,3.33,3.33,3.325,3.325,3
20171201|2017-06-28 05:30,28,3.326,3.326,3.322,3.322,21
20171201|2017-06-28 06:00,28,3.327,3.328,3.318,3.318,16
20171201|2017-06-28 06:30,28,3.32,3.33,3.32,3.327,63
20171201|2017-06-28 07:00,28,3.323,3.327,3.319,3.324,34
20171201|2017-06-28 07:30,28,3.324,3.332,3.321,3.321,76
20171201|2017-06-28 08:00,28,3.319,3.322,3.315,3.319,84
20171201|2017-06-28 08:30,28,3.322,3.327,3.321,3.327,336
20171201|2017-06-28 09:00,28,3.327,3.327,3.318,3.323,610
20171201|2017-06-28 09:30,28,3.323,3.33,3.323,3.33,128
20171201|2017-06-28 10:00,28,3.331,3.331,3.323,3.325,29
20171201|2017-06-28 10:30,28,3.325,3.325,3.323,3.324,22
20171201|2017-06-28 11:00,28,3.319,3.323,3.319,3.323,27
20171201|2017-06-28 11:30,28,3.323,3.326,3.316,3.324,44
20171201|2017-06-28 12:00,28,3.324,3.324,3.318,3.322,60
20171201|2017-06-28 12:30,28,3.32,3.326,3.312,3.326,44
20171201|2017-06-28 13:00,28,3.327,3.33,3.32,3.321,336
20171201|2017-06-28 13:30,28,3.321,3.322,3.311,3.311,86
20171201|2017-06-28 14:00,28,3.311,3.317,3.311,3.316,13
20171201|2017-06-28 14:30,28,3.314,3.315,3.312,3.315,12
20171201|2017-06-28 15:00,28,3.312,3.313,3.31,3.31,11
20171201|2017-06-28 15:30,28,3.31,3.312,3.31,3.312,5
20171201|2017-06-28 17:00,29,3.317,3.318,3.317,3.318,2
20171201|2017-06-28 18:30,29,3.318,3.323,3.318,3.322,4
20171201|2017-06-28 19:30,29,3.321,3.324,3.321,3.324,3
20171201|2017-06-28 20:00,29,3.324,3.324,3.324,3.324,2
20171201|2017-06-29 01:00,29,3.32,3.32,3.32,3.32,1
20171201|2017-06-29 02:00,29,3.326,3.326,3.326,3.326,1
20171201|2017-06-29 02:30,29,3.323,3.325,3.323,3.324,6
20171201|2017-06-29 03:00,29,3.33,3.331,3.33,3.331,3
20171201|2017-06-29 03:30,29,3.328,3.328,3.328,3.328,1
20171201|2017-06-29 04:30,29,3.332,3.335,3.332,3.335,11
20171201|2017-06-29 05:00,29,3.332,3.334,3.332,3.332,11
20171201|2017-06-29 05:30,29,3.33,3.33,3.324,3.324,4
20171201|2017-06-29 06:00,29,3.328,3.328,3.328,3.328,1
20171201|2017-06-29 06:30,29,3.328,3.332,3.323,3.324,22
20171201|2017-06-29 07:00,29,3.324,3.324,3.319,3.319,67
20171201|2017-06-29 07:30,29,3.318,3.318,3.318,3.318,1
20171201|2017-06-29 08:00,29,3.324,3.327,3.316,3.319,95
20171201|2017-06-29 08:30,29,3.32,3.32,3.3,3.302,69
20171201|2017-06-29 09:00,29,3.305,3.309,3.304,3.309,71
20171201|2017-06-29 09:30,29,3.31,3.345,3.31,3.323,139
20171201|2017-06-29 10:00,29,3.322,3.33,3.315,3.319,34
20171201|2017-06-29 10:30,29,3.316,3.319,3.313,3.316,25
20171201|2017-06-29 11:00,29,3.316,3.319,3.314,3.314,23
20171201|2017-06-29 11:30,29,3.312,3.312,3.307,3.311,49
20171201|2017-06-29 12:00,29,3.309,3.31,3.296,3.296,64
20171201|2017-06-29 12:30,29,3.295,3.296,3.276,3.281,94
20171201|2017-06-29 13:00,29,3.28,3.284,3.269,3.269,136
20171201|2017-06-29 13:30,29,3.271,3.273,3.267,3.271,38
20171201|2017-06-29 14:00,29,3.271,3.274,3.269,3.274,8
20171201|2017-06-29 14:30,29,3.27,3.275,3.27,3.275,3
20171201|2017-06-29 15:00,29,3.274,3.275,3.263,3.263,22
20171201|2017-06-29 15:30,29,3.265,3.265,3.261,3.261,3
20171201|2017-06-29 17:30,30,3.265,3.265,3.265,3.265,5
20171201|2017-06-29 18:30,30,3.266,3.266,3.266,3.266,1
20171201|2017-06-29 19:00,30,3.272,3.277,3.272,3.277,3
20171201|2017-06-29 21:00,30,3.273,3.273,3.273,3.273,2
20171201|2017-06-29 23:30,30,3.27,3.27,3.27,3.27,1
20171201|2017-06-30 01:00,30,3.266,3.266,3.257,3.257,6
20171201|2017-06-30 01:30,30,3.257,3.257,3.251,3.251,5
20171201|2017-06-30 02:00,30,3.248,3.248,3.248,3.248,1
20171201|2017-06-30 02:30,30,3.249,3.249,3.249,3.249,1
20171201|2017-06-30 03:00,30,3.252,3.254,3.243,3.244,5
20171201|2017-06-30 04:30,30,3.25,3.252,3.25,3.252,2
20171201|2017-06-30 05:00,30,3.253,3.253,3.244,3.244,10
20171201|2017-06-30 05:30,30,3.243,3.244,3.238,3.238,32
20171201|2017-06-30 06:00,30,3.24,3.243,3.237,3.243,11
20171201|2017-06-30 06:30,30,3.245,3.245,3.245,3.245,1
20171201|2017-06-30 07:00,30,3.25,3.257,3.247,3.255,18
20171201|2017-06-30 07:30,30,3.253,3.256,3.245,3.25,19
20171201|2017-06-30 08:00,30,3.251,3.262,3.242,3.243,173
20171201|2017-06-30 08:30,30,3.245,3.246,3.234,3.234,180
20171201|2017-06-30 09:00,30,3.233,3.246,3.231,3.235,418
20171201|2017-06-30 09:30,30,3.234,3.234,3.22,3.225,205
20171201|2017-06-30 10:00,30,3.225,3.225,3.214,3.221,39
20171201|2017-06-30 10:30,30,3.22,3.223,3.217,3.217,74
20171201|2017-06-30 11:00,30,3.217,3.222,3.216,3.219,38
20171201|2017-06-30 11:30,30,3.223,3.223,3.221,3.221,13
20171201|2017-06-30 12:00,30,3.222,3.235,3.222,3.232,75
20171201|2017-06-30 12:30,30,3.232,3.234,3.226,3.233,19
20171201|2017-06-30 13:00,30,3.234,3.271,3.234,3.265,290
20171201|2017-06-30 13:30,30,3.266,3.267,3.261,3.267,53
20171201|2017-06-30 14:00,30,3.268,3.271,3.263,3.263,39
20171201|2017-06-30 14:30,30,3.263,3.264,3.256,3.264,17
20171201|2017-06-30 15:00,30,3.263,3.263,3.263,3.263,3
20171201|2017-06-30 15:30,30,3.267,3.267,3.264,3.264,24
20171201|2017-07-02 17:00,3,3.192,3.2,3.186,3.2,36
20171201|2017-07-02 17:30,3,3.199,3.2,3.199,3.199,3
20171201|2017-07-02 18:30,3,3.204,3.204,3.201,3.201,5
20171201|2017-07-02 19:00,3,3.201,3.201,3.2,3.2,2
20171201|2017-07-02 19:30,3,3.199,3.204,3.199,3.204,2
20171201|2017-07-02 20:30,3,3.201,3.201,3.201,3.201,10
20171201|2017-07-02 21:00,3,3.197,3.198,3.196,3.198,6
20171201|2017-07-02 22:00,3,3.2,3.2,3.2,3.2,1
20171201|2017-07-02 22:30,3,3.198,3.198,3.198,3.198,1
20171201|2017-07-02 23:00,3,3.202,3.202,3.202,3.202,1
20171201|2017-07-03 01:00,3,3.205,3.205,3.205,3.205,1
20171201|2017-07-03 02:00,3,3.205,3.205,3.204,3.204,2
20171201|2017-07-03 02:30,3,3.206,3.211,3.206,3.211,3
20171201|2017-07-03 04:00,3,3.222,3.222,3.222,3.222,3
20171201|2017-07-03 05:00,3,3.226,3.226,3.226,3.226,5
20171201|2017-07-03 05:30,3,3.225,3.225,3.224,3.225,3
20171201|2017-07-03 06:00,3,3.225,3.225,3.225,3.225,15
20171201|2017-07-03 06:30,3,3.234,3.234,3.234,3.234,1
20171201|2017-07-03 07:00,3,3.232,3.238,3.232,3.238,7
20171201|2017-07-03 07:30,3,3.238,3.259,3.238,3.257,31
20171201|2017-07-03 08:00,3,3.26,3.269,3.254,3.263,213
20171201|2017-07-03 08:30,3,3.264,3.279,3.264,3.276,185
20171201|2017-07-03 09:00,3,3.276,3.282,3.271,3.275,190
20171201|2017-07-03 09:30,3,3.277,3.277,3.268,3.272,114
20171201|2017-07-03 10:00,3,3.272,3.278,3.269,3.277,92
20171201|2017-07-03 10:30,3,3.277,3.277,3.23,3.239,183
20171201|2017-07-03 11:00,3,3.238,3.239,3.208,3.212,247
20171201|2017-07-03 11:30,3,3.21,3.23,3.209,3.227,162
20171201|2017-07-03 12:00,3,3.226,3.227,3.215,3.221,183
20171201|2017-07-03 12:30,3,3.221,3.227,3.207,3.207,207
20171201|2017-07-03 13:00,3,3.207,3.211,3.2,3.207,287
20171201|2017-07-03 13:30,3,3.206,3.21,3.204,3.208,52
20171201|2017-07-03 14:00,3,3.208,3.208,3.205,3.205,3
20171201|2017-07-03 14:30,3,3.208,3.208,3.206,3.207,17
20171201|2017-07-03 15:00,3,3.208,3.209,3.208,3.209,22
20171201|2017-07-03 15:30,3,3.209,3.211,3.209,3.209,10
20171201|2017-07-03 17:00,5,3.21,3.212,3.21,3.212,12
20171201|2017-07-03 18:30,5,3.218,3.218,3.218,3.218,1
20171201|2017-07-03 19:00,5,3.212,3.212,3.212,3.212,5
20171201|2017-07-03 20:00,5,3.218,3.218,3.218,3.218,10
20171201|2017-07-03 20:30,5,3.221,3.224,3.221,3.224,5
20171201|2017-07-03 21:30,5,3.226,3.227,3.226,3.227,5
20171201|2017-07-03 23:30,5,3.221,3.221,3.221,3.221,1
20171201|2017-07-04 00:00,5,3.216,3.216,3.214,3.214,3
20171201|2017-07-04 00:30,5,3.217,3.217,3.215,3.215,21
20171201|2017-07-04 01:30,5,3.216,3.216,3.216,3.216,2
20171201|2017-07-04 02:30,5,3.222,3.222,3.222,3.222,1
20171201|2017-07-04 05:30,5,3.222,3.222,3.222,3.222,1
20171201|2017-07-04 07:00,5,3.218,3.219,3.218,3.219,2
20171201|2017-07-04 08:00,5,3.216,3.235,3.216,3.226,10
20171201|2017-07-04 08:30,5,3.23,3.23,3.23,3.23,1
20171201|2017-07-04 09:00,5,3.238,3.238,3.232,3.232,4
20171201|2017-07-04 09:30,5,3.233,3.233,3.225,3.225,3
20171201|2017-07-04 10:00,5,3.221,3.224,3.218,3.224,4
20171201|2017-07-04 10:30,5,3.223,3.231,3.223,3.231,6
20171201|2017-07-04 11:00,5,3.238,3.24,3.234,3.234,5
20171201|2017-07-04 11:30,5,3.231,3.231,3.231,3.231,1
20171201|2017-07-04 17:00,5,3.225,3.225,3.225,3.225,1
20171201|2017-07-04 17:30,5,3.232,3.233,3.232,3.233,15
20171201|2017-07-04 18:00,5,3.234,3.234,3.234,3.234,1
20171201|2017-07-05 00:30,5,3.234,3.234,3.233,3.233,3
20171201|2017-07-05 02:00,5,3.229,3.229,3.229,3.229,1
20171201|2017-07-05 02:30,5,3.228,3.228,3.227,3.227,5
20171201|2017-07-05 03:00,5,3.229,3.248,3.229,3.248,20
20171201|2017-07-05 03:30,5,3.254,3.257,3.251,3.251,6
20171201|2017-07-05 04:00,5,3.256,3.26,3.256,3.258,4
20171201|2017-07-05 04:30,5,3.256,3.256,3.256,3.256,1
20171201|2017-07-05 05:00,5,3.252,3.252,3.25,3.25,3
20171201|2017-07-05 05:30,5,3.247,3.247,3.239,3.241,15
20171201|2017-07-05 06:00,5,3.226,3.227,3.209,3.214,15
20171201|2017-07-05 06:30,5,3.212,3.217,3.207,3.212,10
20171201|2017-07-05 07:00,5,3.21,3.221,3.21,3.214,14
20171201|2017-07-05 07:30,5,3.214,3.214,3.199,3.201,58
20171201|2017-07-05 08:00,5,3.202,3.205,3.153,3.157,300
20171201|2017-07-05 08:30,5,3.155,3.158,3.149,3.154,267
20171201|2017-07-05 09:00,5,3.153,3.153,3.139,3.141,360
20171201|2017-07-05 09:30,5,3.141,3.142,3.114,3.115,502
20171201|2017-07-05 10:00,5,3.114,3.114,3.108,3.109,457
20171201|2017-07-05 10:30,5,3.109,3.109,3.098,3.105,345
20171201|2017-07-05 11:00,5,3.105,3.109,3.1,3.101,420
20171201|2017-07-05 11:30,5,3.101,3.109,3.09,3.091,324
20171201|2017-07-05 12:00,5,3.091,3.094,3.079,3.083,321
20171201|2017-07-05 12:30,5,3.083,3.087,3.079,3.086,287
20171201|2017-07-05 13:00,5,3.087,3.088,3.081,3.084,526
20171201|2017-07-05 13:30,5,3.084,3.09,3.083,3.09,273
20171201|2017-07-05 14:00,5,3.088,3.095,3.087,3.095,41
20171201|2017-07-05 14:30,5,3.096,3.096,3.091,3.096,10
20171201|2017-07-05 15:00,5,3.096,3.096,3.093,3.094,24
20171201|2017-07-05 15:30,5,3.095,3.096,3.092,3.094,17
20171201|2017-07-05 17:00,6,3.095,3.095,3.095,3.095,1
20171201|2017-07-05 17:30,6,3.1,3.102,3.1,3.101,8
20171201|2017-07-05 18:30,6,3.099,3.099,3.099,3.099,1
20171201|2017-07-05 19:00,6,3.098,3.098,3.098,3.098,1
20171201|2017-07-05 20:00,6,3.098,3.099,3.098,3.099,5
20171201|2017-07-05 20:30,6,3.099,3.103,3.099,3.103,4
20171201|2017-07-05 21:00,6,3.104,3.104,3.104,3.104,2
20171201|2017-07-05 22:00,6,3.105,3.105,3.097,3.097,3
20171201|2017-07-05 23:30,6,3.101,3.101,3.101,3.101,1
20171201|2017-07-06 00:30,6,3.104,3.108,3.104,3.108,14
20171201|2017-07-06 01:00,6,3.11,3.11,3.11,3.11,10
20171201|2017-07-06 01:30,6,3.106,3.106,3.106,3.106,1
20171201|2017-07-06 02:00,6,3.108,3.112,3.108,3.112,9
20171201|2017-07-06 02:30,6,3.115,3.115,3.111,3.111,9
20171201|2017-07-06 03:00,6,3.113,3.117,3.113,3.116,4
20171201|2017-07-06 03:30,6,3.113,3.114,3.113,3.114,2
20171201|2017-07-06 04:00,6,3.117,3.119,3.117,3.119,10
20171201|2017-07-06 04:30,6,3.109,3.12,3.106,3.12,21
20171201|2017-07-06 05:00,6,3.117,3.128,3.117,3.121,14
20171201|2017-07-06 05:30,6,3.121,3.121,3.112,3.112,3
20171201|2017-07-06 06:00,6,3.113,3.129,3.107,3.129,24
20171201|2017-07-06 06:30,6,3.126,3.134,3.123,3.131,20
20171201|2017-07-06 07:00,6,3.129,3.13,3.119,3.124,60
20171201|2017-07-06 07:30,6,3.124,3.128,3.113,3.124,103
20171201|2017-07-06 08:00,6,3.129,3.129,3.106,3.106,109
20171201|2017-07-06 08:30,6,3.107,3.118,3.101,3.114,101
20171201|2017-07-06 09:00,6,3.114,3.116,3.107,3.112,75
20171201|2017-07-06 09:30,6,3.114,3.114,3.103,3.111,115
20171201|2017-07-06 10:00,6,3.113,3.118,3.107,3.11,81
20171201|2017-07-06 10:30,6,3.109,3.109,3.103,3.105,51
20171201|2017-07-06 11:00,6,3.106,3.113,3.102,3.113,38
20171201|2017-07-06 11:30,6,3.114,3.117,3.11,3.112,67
20171201|2017-07-06 12:00,6,3.114,3.12,3.111,3.111,66
20171201|2017-07-06 12:30,6,3.108,3.11,3.104,3.104,23
20171201|2017-07-06 13:00,6,3.104,3.127,3.101,3.124,374
20171201|2017-07-06 13:30,6,3.12,3.123,3.115,3.115,106
20171201|2017-07-06 14:00,6,3.119,3.121,3.117,3.117,90
20171201|2017-07-06 14:30,6,3.12,3.12,3.119,3.12,7
20171201|2017-07-06 15:00,6,3.12,3.12,3.119,3.119,2
20171201|2017-07-06 15:30,6,3.121,3.121,3.121,3.121,5
20171201|2017-07-06 17:00,7,3.123,3.123,3.123,3.123,1
20171201|2017-07-06 18:00,7,3.117,3.118,3.117,3.118,6
20171201|2017-07-06 19:30,7,3.113,3.113,3.113,3.113,2
20171201|2017-07-06 20:00,7,3.117,3.117,3.117,3.117,1
20171201|2017-07-07 00:30,7,3.125,3.129,3.125,3.129,5
20171201|2017-07-07 01:00,7,3.133,3.134,3.126,3.126,5
20171201|2017-07-07 01:30,7,3.129,3.131,3.129,3.131,2
20171201|2017-07-07 02:00,7,3.134,3.142,3.134,3.14,3
20171201|2017-07-07 02:30,7,3.133,3.133,3.133,3.133,1
20171201|2017-07-07 03:00,7,3.134,3.134,3.134,3.134,1
20171201|2017-07-07 03:30,7,3.139,3.141,3.139,3.139,18
20171201|2017-07-07 04:00,7,3.138,3.138,3.138,3.138,1
20171201|2017-07-07 04:30,7,3.14,3.14,3.139,3.139,3
20171201|2017-07-07 05:30,7,3.15,3.15,3.143,3.143,5
20171201|2017-07-07 06:00,7,3.142,3.153,3.142,3.153,9
20171201|2017-07-07 06:30,7,3.155,3.155,3.151,3.152,3
20171201|2017-07-07 07:00,7,3.147,3.15,3.143,3.148,23
20171201|2017-07-07 07:30,7,3.151,3.164,3.148,3.161,93
20171201|2017-07-07 08:00,7,3.163,3.169,3.157,3.166,346
20171201|2017-07-07 08:30,7,3.164,3.165,3.147,3.148,105
20171201|2017-07-07 09:00,7,3.149,3.165,3.127,3.147,169
20171201|2017-07-07 09:30,7,3.126,3.142,3.115,3.138,197
20171201|2017-07-07 10:00,7,3.139,3.147,3.127,3.135,106
20171201|2017-07-07 10:30,7,3.135,3.135,3.12,3.121,31
20171201|2017-07-07 11:00,7,3.124,3.131,3.114,3.115,86
20171201|2017-07-07 11:30,7,3.114,3.117,3.105,3.116,134
20171201|2017-07-07 12:00,7,3.115,3.115,3.098,3.102,64
20171201|2017-07-07 12:30,7,3.102,3.102,3.094,3.096,232
20171201|2017-07-07 13:00,7,3.097,3.107,3.091,3.102,187
20171201|2017-07-07 13:30,7,3.1,3.104,3.1,3.104,27
20171201|2017-07-07 14:00,7,3.102,3.106,3.1,3.102,14
20171201|2017-07-07 14:30,7,3.102,3.102,3.098,3.1,8
20171201|2017-07-07 15:00,7,3.102,3.103,3.1,3.1,49
20171201|2017-07-07 15:30,7,3.1,3.103,3.098,3.1,18
20171201|2017-07-09 17:00,10,3.131,3.133,3.129,3.133,4
20171201|2017-07-09 17:30,10,3.13,3.137,3.128,3.128,8
20171201|2017-07-09 19:30,10,3.127,3.127,3.127,3.127,1
20171201|2017-07-09 20:30,10,3.13,3.13,3.13,3.13,1
20171201|2017-07-09 23:30,10,3.134,3.136,3.134,3.136,2
20171201|2017-07-10 00:00,10,3.134,3.137,3.134,3.137,3
20171201|2017-07-10 01:00,10,3.127,3.127,3.127,3.127,2
20171201|2017-07-10 01:30,10,3.127,3.127,3.126,3.126,2
20171201|2017-07-10 02:00,10,3.124,3.124,3.115,3.115,6
20171201|2017-07-10 02:30,10,3.12,3.123,3.117,3.123,10
20171201|2017-07-10 03:00,10,3.125,3.125,3.125,3.125,1
20171201|2017-07-10 03:30,10,3.131,3.133,3.131,3.133,3
20171201|2017-07-10 04:30,10,3.131,3.14,3.131,3.138,7
20171201|2017-07-10 05:00,10,3.132,3.135,3.131,3.131,3
20171201|2017-07-10 05:30,10,3.121,3.121,3.121,3.121,1
20171201|2017-07-10 06:00,10,3.125,3.139,3.125,3.139,11
20171201|2017-07-10 06:30,10,3.139,3.153,3.138,3.148,47
20171201|2017-07-10 07:00,10,3.145,3.155,3.145,3.153,19
20171201|2017-07-10 07:30,10,3.152,3.154,3.142,3.154,30
20171201|2017-07-10 08:00,10,3.154,3.165,3.147,3.165,65
20171201|2017-07-10 08:30,10,3.165,3.166,3.157,3.163,31
20171201|2017-07-10 09:00,10,3.154,3.161,3.149,3.158,50
20171201|2017-07-10 09:30,10,3.158,3.169,3.154,3.169,70
20171201|2017-07-10 10:00,10,3.168,3.174,3.166,3.166,41
20171201|2017-07-10 10:30,10,3.17,3.17,3.166,3.17,49
20171201|2017-07-10 11:00,10,3.17,3.177,3.169,3.171,61
20171201|2017-07-10 11:30,10,3.168,3.171,3.163,3.171,113
20171201|2017-07-10 12:00,10,3.171,3.171,3.168,3.168,16
20171201|2017-07-10 12:30,10,3.167,3.174,3.167,3.171,38
20171201|2017-07-10 13:00,10,3.169,3.178,3.168,3.176,120
20171201|2017-07-10 13:30,10,3.175,3.176,3.173,3.174,27
20171201|2017-07-10 14:00,10,3.173,3.173,3.173,3.173,12
20171201|2017-07-10 14:30,10,3.171,3.172,3.17,3.171,20
20171201|2017-07-10 15:30,10,3.17,3.17,3.17,3.17,1
20171201|2017-07-10 17:00,11,3.173,3.173,3.173,3.173,1
20171201|2017-07-10 18:30,11,3.176,3.178,3.176,3.178,2
20171201|2017-07-10 19:00,11,3.178,3.179,3.178,3.179,3
20171201|2017-07-10 20:30,11,3.173,3.173,3.173,3.173,5
20171201|2017-07-10 21:30,11,3.175,3.175,3.175,3.175,1
20171201|2017-07-11 00:00,11,3.18,3.182,3.18,3.182,5
20171201|2017-07-11 01:00,11,3.175,3.175,3.175,3.175,1
20171201|2017-07-11 02:00,11,3.18,3.18,3.18,3.18,2
20171201|2017-07-11 02:30,11,3.182,3.186,3.182,3.183,4
20171201|2017-07-11 03:00,11,3.181,3.181,3.181,3.181,1
20171201|2017-07-11 03:30,11,3.181,3.184,3.181,3.184,3
20171201|2017-07-11 04:00,11,3.184,3.184,3.179,3.179,9
20171201|2017-07-11 04:30,11,3.18,3.181,3.18,3.181,2
20171201|2017-07-11 05:00,11,3.18,3.199,3.178,3.198,19
20171201|2017-07-11 05:30,11,3.195,3.195,3.192,3.193,7
20171201|2017-07-11 06:00,11,3.193,3.197,3.192,3.197,5
20171201|2017-07-11 06:30,11,3.198,3.219,3.198,3.216,134
20171201|2017-07-11 07:00,11,3.214,3.227,3.214,3.219,28
20171201|2017-07-11 07:30,11,3.221,3.224,3.216,3.223,32
20171201|2017-07-11 08:00,11,3.223,3.234,3.223,3.224,184
20171201|2017-07-11 08:30,11,3.224,3.241,3.224,3.234,128
20171201|2017-07-11 09:00,11,3.237,3.25,3.233,3.25,66
20171201|2017-07-11 09:30,11,3.251,3.268,3.25,3.262,183
20171201|2017-07-11 10:00,11,3.265,3.265,3.259,3.262,160
20171201|2017-07-11 10:30,11,3.264,3.27,3.263,3.27,92
20171201|2017-07-11 11:00,11,3.27,3.271,3.26,3.26,53
20171201|2017-07-11 11:30,11,3.26,3.268,3.26,3.268,25
20171201|2017-07-11 12:00,11,3.267,3.269,3.265,3.265,14
20171201|2017-07-11 12:30,11,3.269,3.275,3.269,3.274,26
20171201|2017-07-11 13:00,11,3.276,3.284,3.276,3.28,153
20171201|2017-07-11 13:30,11,3.278,3.278,3.271,3.274,88
20171201|2017-07-11 14:00,11,3.275,3.275,3.266,3.266,86
20171201|2017-07-11 14:30,11,3.264,3.264,3.26,3.26,7
20171201|2017-07-11 15:00,11,3.261,3.263,3.261,3.262,13
20171201|2017-07-11 15:30,11,3.262,3.268,3.262,3.265,16
20171201|2017-07-11 17:00,12,3.265,3.265,3.265,3.265,1
20171201|2017-07-11 23:30,12,3.262,3.262,3.262,3.262,1
20171201|2017-07-12 02:00,12,3.257,3.257,3.254,3.254,3
20171201|2017-07-12 03:30,12,3.257,3.257,3.253,3.254,10
20171201|2017-07-12 04:00,12,3.263,3.263,3.263,3.263,2
20171201|2017-07-12 05:00,12,3.265,3.265,3.265,3.265,2
20171201|2017-07-12 05:30,12,3.251,3.254,3.251,3.252,5
20171201|2017-07-12 06:00,12,3.255,3.256,3.25,3.255,14
20171201|2017-07-12 06:30,12,3.259,3.259,3.249,3.256,21
20171201|2017-07-12 07:00,12,3.255,3.255,3.245,3.245,11
20171201|2017-07-12 07:30,12,3.241,3.247,3.238,3.243,30
20171201|2017-07-12 08:00,12,3.239,3.245,3.229,3.233,69
20171201|2017-07-12 08:30,12,3.237,3.246,3.229,3.241,53
20171201|2017-07-12 09:00,12,3.246,3.249,3.234,3.234,35
20171201|2017-07-12 09:30,12,3.236,3.236,3.224,3.224,83
20171201|2017-07-12 10:00,12,3.229,3.231,3.224,3.225,37
20171201|2017-07-12 10:30,12,3.228,3.232,3.226,3.229,29
20171201|2017-07-12 11:00,12,3.231,3.235,3.225,3.225,41
20171201|2017-07-12 11:30,12,3.223,3.226,3.216,3.223,35
20171201|2017-07-12 12:00,12,3.225,3.229,3.22,3.224,15
20171201|2017-07-12 12:30,12,3.226,3.232,3.219,3.219,83
20171201|2017-07-12 13:00,12,3.22,3.231,3.22,3.227,111
20171201|2017-07-12 13:30,12,3.228,3.233,3.228,3.23,96
20171201|2017-07-12 14:00,12,3.23,3.235,3.23,3.233,20
20171201|2017-07-12 14:30,12,3.234,3.238,3.234,3.238,18
20171201|2017-07-12 15:00,12,3.235,3.235,3.234,3.234,4
20171201|2017-07-12 15:30,12,3.235,3.235,3.235,3.235,2
20171201|2017-07-12 17:00,13,3.236,3.243,3.236,3.243,3
20171201|2017-07-12 20:00,13,3.247,3.253,3.247,3.253,5
20171201|2017-07-12 21:30,13,3.249,3.249,3.249,3.249,1
20171201|2017-07-12 22:00,13,3.248,3.248,3.248,3.248,5
20171201|2017-07-12 23:30,13,3.248,3.248,3.248,3.248,1
20171201|2017-07-13 00:00,13,3.25,3.25,3.25,3.25,1
20171201|2017-07-13 00:30,13,3.249,3.252,3.249,3.251,12
20171201|2017-07-13 01:00,13,3.251,3.251,3.248,3.248,10
20171201|2017-07-13 01:30,13,3.247,3.247,3.247,3.247,1
20171201|2017-07-13 02:00,13,3.247,3.247,3.247,3.247,1
20171201|2017-07-13 02:30,13,3.252,3.252,3.25,3.25,18
20171201|2017-07-13 03:00,13,3.247,3.247,3.244,3.244,2
20171201|2017-07-13 03:30,13,3.242,3.245,3.242,3.245,3
20171201|2017-07-13 04:00,13,3.237,3.237,3.237,3.237,3
20171201|2017-07-13 04:30,13,3.23,3.23,3.227,3.228,3
20171201|2017-07-13 05:00,13,3.218,3.221,3.218,3.221,2
20171201|2017-07-13 05:30,13,3.224,3.224,3.221,3.223,7
20171201|2017-07-13 06:00,13,3.218,3.221,3.217,3.221,3
20171201|2017-07-13 06:30,13,3.221,3.221,3.191,3.198,42
20171201|2017-07-13 07:00,13,3.198,3.203,3.198,3.201,9
20171201|2017-07-13 07:30,13,3.207,3.21,3.201,3.21,47
20171201|2017-07-13 08:00,13,3.208,3.211,3.2,3.2,37
20171201|2017-07-13 08:30,13,3.205,3.206,3.196,3.197,72
20171201|2017-07-13 09:00,13,3.199,3.223,3.199,3.218,164
20171201|2017-07-13 09:30,13,3.221,3.24,3.217,3.235,150
20171201|2017-07-13 10:00,13,3.235,3.255,3.235,3.245,44
20171201|2017-07-13 10:30,13,3.247,3.252,3.237,3.247,52
20171201|2017-07-13 11:00,13,3.246,3.249,3.238,3.239,25
20171201|2017-07-13 11:30,13,3.239,3.242,3.236,3.238,37
20171201|2017-07-13 12:00,13,3.239,3.247,3.236,3.236,38
20171201|2017-07-13 12:30,13,3.235,3.235,3.213,3.213,72
20171201|2017-07-13 13:00,13,3.213,3.217,3.206,3.208,141
20171201|2017-07-13 13:30,13,3.205,3.208,3.204,3.208,40
20171201|2017-07-13 14:00,13,3.208,3.213,3.208,3.213,20
20171201|2017-07-13 14:30,13,3.215,3.22,3.215,3.22,6
20171201|2017-07-13 15:00,13,3.219,3.219,3.213,3.214,8
20171201|2017-07-13 17:00,14,3.212,3.212,3.212,3.212,2
20171201|2017-07-13 18:00,14,3.215,3.215,3.215,3.215,1
20171201|2017-07-13 21:30,14,3.217,3.217,3.217,3.217,1
20171201|2017-07-13 22:00,14,3.216,3.217,3.216,3.217,5
20171201|2017-07-14 00:00,14,3.212,3.212,3.212,3.212,2
20171201|2017-07-14 02:00,14,3.215,3.215,3.215,3.215,1
20171201|2017-07-14 02:30,14,3.218,3.226,3.218,3.226,5
20171201|2017-07-14 03:00,14,3.219,3.232,3.219,3.231,4
20171201|2017-07-14 03:30,14,3.23,3.23,3.23,3.23,1
20171201|2017-07-14 04:00,14,3.222,3.222,3.212,3.212,4
20171201|2017-07-14 04:30,14,3.228,3.228,3.228,3.228,2
20171201|2017-07-14 05:00,14,3.228,3.228,3.222,3.222,5
20171201|2017-07-14 05:30,14,3.225,3.225,3.213,3.213,12
20171201|2017-07-14 06:00,14,3.212,3.217,3.185,3.204,45
20171201|2017-07-14 06:30,14,3.198,3.209,3.198,3.209,7
20171201|2017-07-14 07:00,14,3.209,3.209,3.203,3.209,13
20171201|2017-07-14 07:30,14,3.211,3.216,3.196,3.204,29
20171201|2017-07-14 08:00,14,3.204,3.221,3.203,3.216,64
20171201|2017-07-14 08:30,14,3.207,3.238,3.205,3.236,78
20171201|2017-07-14 09:00,14,3.231,3.241,3.227,3.238,75
20171201|2017-07-14 09:30,14,3.233,3.233,3.22,3.223,55
20171201|2017-07-14 10:00,14,3.225,3.239,3.225,3.236,17
20171201|2017-07-14 10:30,14,3.241,3.243,3.239,3.239,23
20171201|2017-07-14 11:00,14,3.238,3.245,3.238,3.244,20
20171201|2017-07-14 11:30,14,3.242,3.242,3.233,3.233,42
20171201|2017-07-14 12:00,14,3.236,3.24,3.235,3.237,21
20171201|2017-07-14 12:30,14,3.238,3.241,3.234,3.238,58
20171201|2017-07-14 13:00,14,3.236,3.243,3.234,3.236,277
20171201|2017-07-14 13:30,14,3.237,3.24,3.234,3.239,54
20171201|2017-07-14 14:00,14,3.239,3.243,3.238,3.24,72
20171201|2017-07-14 14:30,14,3.239,3.239,3.235,3.238,29
20171201|2017-07-14 15:00,14,3.237,3.237,3.234,3.234,29
20171201|2017-07-14 15:30,14,3.235,3.235,3.234,3.234,6
20171201|2017-07-16 17:00,17,3.24,3.248,3.24,3.244,14
20171201|2017-07-16 17:30,17,3.24,3.24,3.24,3.24,2
20171201|2017-07-16 18:00,17,3.238,3.239,3.238,3.239,2
20171201|2017-07-16 18:30,17,3.244,3.244,3.244,3.244,1
20171201|2017-07-16 19:00,17,3.245,3.245,3.245,3.245,5
20171201|2017-07-16 21:00,17,3.243,3.243,3.243,3.243,2
20171201|2017-07-16 22:30,17,3.246,3.246,3.246,3.246,1
20171201|2017-07-16 23:30,17,3.245,3.245,3.245,3.245,1
20171201|2017-07-17 02:00,17,3.239,3.239,3.239,3.239,1
20171201|2017-07-17 02:30,17,3.241,3.241,3.241,3.241,1
20171201|2017-07-17 03:00,17,3.243,3.262,3.243,3.262,20
20171201|2017-07-17 04:00,17,3.26,3.26,3.255,3.255,2
20171201|2017-07-17 04:30,17,3.257,3.266,3.257,3.265,5
20171201|2017-07-17 05:00,17,3.268,3.27,3.268,3.27,8
20171201|2017-07-17 05:30,17,3.263,3.263,3.263,3.263,2
20171201|2017-07-17 06:00,17,3.263,3.265,3.263,3.265,3
20171201|2017-07-17 06:30,17,3.249,3.257,3.249,3.255,10
20171201|2017-07-17 07:00,17,3.259,3.265,3.258,3.259,47
20171201|2017-07-17 07:30,17,3.26,3.26,3.247,3.248,46
20171201|2017-07-17 08:00,17,3.245,3.269,3.245,3.267,126
20171201|2017-07-17 08:30,17,3.269,3.287,3.269,3.284,109
20171201|2017-07-17 09:00,17,3.284,3.287,3.275,3.277,38
20171201|2017-07-17 09:30,17,3.274,3.278,3.272,3.274,46
20171201|2017-07-17 10:00,17,3.272,3.281,3.272,3.279,74
20171201|2017-07-17 10:30,17,3.279,3.279,3.26,3.266,68
20171201|2017-07-17 11:00,17,3.264,3.269,3.257,3.269,18
20171201|2017-07-17 11:30,17,3.267,3.269,3.267,3.267,38
20171201|2017-07-17 12:00,17,3.273,3.273,3.253,3.255,36
20171201|2017-07-17 12:30,17,3.254,3.261,3.254,3.255,25
20171201|2017-07-17 13:00,17,3.254,3.268,3.252,3.263,175
20171201|2017-07-17 13:30,17,3.261,3.261,3.253,3.258,39
20171201|2017-07-17 14:00,17,3.259,3.267,3.258,3.267,18
20171201|2017-07-17 14:30,17,3.264,3.27,3.26,3.27,20
20171201|2017-07-17 15:30,17,3.271,3.271,3.267,3.268,15
20171201|2017-07-17 20:00,18,3.267,3.267,3.267,3.267,1
20171201|2017-07-17 21:00,18,3.279,3.279,3.279,3.279,1
20171201|2017-07-17 23:30,18,3.276,3.277,3.276,3.277,2
20171201|2017-07-18 02:30,18,3.27,3.272,3.27,3.272,3
20171201|2017-07-18 03:30,18,3.28,3.28,3.278,3.278,3
20171201|2017-07-18 04:00,18,3.286,3.286,3.281,3.281,3
20171201|2017-07-18 04:30,18,3.286,3.297,3.285,3.297,13
20171201|2017-07-18 05:00,18,3.298,3.309,3.296,3.306,65
20171201|2017-07-18 05:30,18,3.305,3.305,3.303,3.303,3
20171201|2017-07-18 06:00,18,3.303,3.304,3.299,3.3,7
20171201|2017-07-18 06:30,18,3.301,3.304,3.297,3.303,10
20171201|2017-07-18 07:00,18,3.301,3.318,3.301,3.318,30
20171201|2017-07-18 07:30,18,3.314,3.318,3.311,3.312,70
20171201|2017-07-18 08:00,18,3.314,3.321,3.313,3.313,88
20171201|2017-07-18 08:30,18,3.313,3.319,3.307,3.316,111
20171201|2017-07-18 09:00,18,3.316,3.318,3.309,3.314,162
20171201|2017-07-18 09:30,18,3.314,3.317,3.309,3.312,69
20171201|2017-07-18 10:00,18,3.312,3.314,3.307,3.307,34
20171201|2017-07-18 10:30,18,3.311,3.315,3.309,3.315,42
20171201|2017-07-18 11:00,18,3.316,3.317,3.312,3.313,88
20171201|2017-07-18 11:30,18,3.312,3.312,3.3,3.304,202
20171201|2017-07-18 12:00,18,3.302,3.306,3.294,3.297,138
20171201|2017-07-18 12:30,18,3.298,3.312,3.298,3.312,64
20171201|2017-07-18 13:00,18,3.313,3.32,3.31,3.319,260
20171201|2017-07-18 13:30,18,3.316,3.316,3.308,3.312,42
20171201|2017-07-18 14:00,18,3.309,3.309,3.305,3.306,44
20171201|2017-07-18 14:30,18,3.312,3.312,3.312,3.312,2
20171201|2017-07-18 15:00,18,3.312,3.313,3.312,3.313,11
20171201|2017-07-18 15:30,18,3.313,3.318,3.313,3.318,11
20171201|2017-07-18 17:00,19,3.309,3.31,3.309,3.31,2
20171201|2017-07-18 19:30,19,3.312,3.312,3.312,3.312,1
20171201|2017-07-18 21:00,19,3.312,3.312,3.312,3.312,1
20171201|2017-07-19 00:00,19,3.307,3.307,3.307,3.307,1
20171201|2017-07-19 02:00,19,3.311,3.311,3.311,3.311,1
20171201|2017-07-19 02:30,19,3.317,3.317,3.313,3.314,4
20171201|2017-07-19 03:00,19,3.312,3.312,3.308,3.308,3
20171201|2017-07-19 04:00,19,3.312,3.312,3.31,3.31,8
20171201|2017-07-19 04:30,19,3.312,3.316,3.312,3.316,4
20171201|2017-07-19 05:00,19,3.318,3.324,3.318,3.323,99
20171201|2017-07-19 05:30,19,3.322,3.324,3.319,3.319,7
20171201|2017-07-19 06:00,19,3.316,3.316,3.308,3.31,61
20171201|2017-07-19 06:30,19,3.305,3.315,3.301,3.315,31
20171201|2017-07-19 07:00,19,3.315,3.318,3.305,3.306,46
20171201|2017-07-19 07:30,19,3.304,3.325,3.304,3.322,66
20171201|2017-07-19 08:00,19,3.323,3.326,3.304,3.316,103
20171201|2017-07-19 08:30,19,3.316,3.325,3.314,3.322,25
20171201|2017-07-19 09:00,19,3.318,3.319,3.313,3.316,33
20171201|2017-07-19 09:30,19,3.315,3.318,3.306,3.318,86
20171201|2017-07-19 10:00,19,3.319,3.321,3.31,3.31,143
20171201|2017-07-19 10:30,19,3.31,3.313,3.306,3.308,28
20171201|2017-07-19 11:00,19,3.307,3.309,3.304,3.309,79
20171201|2017-07-19 11:30,19,3.31,3.315,3.309,3.309,64
20171201|2017-07-19 12:00,19,3.307,3.31,3.301,3.302,27
20171201|2017-07-19 12:30,19,3.302,3.308,3.299,3.305,43
20171201|2017-07-19 13:00,19,3.306,3.312,3.306,3.308,341
20171201|2017-07-19 13:30,19,3.309,3.311,3.306,3.309,101
20171201|2017-07-19 14:00,19,3.309,3.31,3.309,3.309,32
20171201|2017-07-19 14:30,19,3.308,3.309,3.306,3.307,12
20171201|2017-07-19 15:00,19,3.307,3.307,3.307,3.307,4
20171201|2017-07-19 15:30,19,3.306,3.306,3.305,3.305,10
20171201|2017-07-19 17:00,20,3.306,3.306,3.306,3.306,1
20171201|2017-07-19 17:30,20,3.309,3.309,3.309,3.309,1
20171201|2017-07-19 18:00,20,3.31,3.31,3.31,3.31,2
20171201|2017-07-19 18:30,20,3.31,3.31,3.309,3.309,2
20171201|2017-07-19 19:00,20,3.31,3.31,3.31,3.31,1
20171201|2017-07-19 20:30,20,3.313,3.313,3.313,3.313,1
20171201|2017-07-19 21:00,20,3.315,3.315,3.315,3.315,1
20171201|2017-07-19 21:30,20,3.318,3.319,3.318,3.318,8
20171201|2017-07-19 22:30,20,3.314,3.315,3.314,3.315,2
20171201|2017-07-20 00:00,20,3.314,3.314,3.314,3.314,1
20171201|2017-07-20 02:00,20,3.311,3.314,3.311,3.314,3
20171201|2017-07-20 02:30,20,3.312,3.312,3.312,3.312,5
20171201|2017-07-20 03:00,20,3.313,3.313,3.309,3.309,3
20171201|2017-07-20 03:30,20,3.308,3.308,3.307,3.308,3
20171201|2017-07-20 04:00,20,3.311,3.311,3.311,3.311,1
20171201|2017-07-20 04:30,20,3.311,3.311,3.311,3.311,3
20171201|2017-07-20 05:00,20,3.317,3.32,3.316,3.32,10
20171201|2017-07-20 05:30,20,3.319,3.319,3.317,3.319,24
20171201|2017-07-20 06:00,20,3.319,3.319,3.314,3.315,5
20171201|2017-07-20 06:30,20,3.316,3.316,3.316,3.316,6
20171201|2017-07-20 07:00,20,3.315,3.315,3.307,3.314,8
20171201|2017-07-20 07:30,20,3.315,3.315,3.305,3.307,31
20171201|2017-07-20 08:00,20,3.305,3.313,3.304,3.313,90
20171201|2017-07-20 08:30,20,3.313,3.321,3.309,3.321,67
20171201|2017-07-20 09:00,20,3.318,3.336,3.316,3.334,153
20171201|2017-07-20 09:30,20,3.337,3.34,3.309,3.318,663
20171201|2017-07-20 10:00,20,3.323,3.325,3.297,3.297,160
20171201|2017-07-20 10:30,20,3.296,3.3,3.291,3.3,41
20171201|2017-07-20 11:00,20,3.301,3.316,3.299,3.305,314
20171201|2017-07-20 11:30,20,3.306,3.315,3.304,3.304,451
20171201|2017-07-20 12:00,20,3.307,3.307,3.29,3.29,306
20171201|2017-07-20 12:30,20,3.288,3.291,3.285,3.29,54
20171201|2017-07-20 13:00,20,3.286,3.287,3.275,3.277,124
20171201|2017-07-20 13:30,20,3.278,3.278,3.259,3.259,172
20171201|2017-07-20 14:00,20,3.26,3.264,3.26,3.264,56
20171201|2017-07-20 14:30,20,3.267,3.273,3.266,3.271,62
20171201|2017-07-20 15:00,20,3.274,3.274,3.271,3.271,8
20171201|2017-07-20 15:30,20,3.27,3.27,3.268,3.27,6
20171201|2017-07-20 17:00,21,3.272,3.275,3.27,3.27,17
20171201|2017-07-20 17:30,21,3.266,3.266,3.266,3.266,5
20171201|2017-07-20 18:00,21,3.267,3.267,3.267,3.267,2
20171201|2017-07-20 18:30,21,3.269,3.269,3.269,3.269,3
20171201|2017-07-20 19:00,21,3.272,3.272,3.272,3.272,1
20171201|2017-07-20 21:00,21,3.272,3.272,3.272,3.272,1
20171201|2017-07-20 21:30,21,3.27,3.27,3.27,3.27,1
20171201|2017-07-20 23:30,21,3.268,3.268,3.264,3.264,12
20171201|2017-07-21 01:30,21,3.268,3.27,3.268,3.27,16
20171201|2017-07-21 02:30,21,3.268,3.27,3.268,3.27,13
20171201|2017-07-21 03:00,21,3.27,3.27,3.27,3.27,1
20171201|2017-07-21 03:30,21,3.271,3.271,3.271,3.271,1
20171201|2017-07-21 04:00,21,3.274,3.277,3.274,3.277,3
20171201|2017-07-21 05:00,21,3.268,3.268,3.252,3.259,14
20171201|2017-07-21 05:30,21,3.261,3.263,3.261,3.263,3
20171201|2017-07-21 06:00,21,3.254,3.257,3.254,3.257,3
20171201|2017-07-21 06:30,21,3.257,3.259,3.25,3.254,64
20171201|2017-07-21 07:00,21,3.252,3.253,3.246,3.248,20
20171201|2017-07-21 07:30,21,3.248,3.267,3.248,3.267,41
20171201|2017-07-21 08:00,21,3.265,3.277,3.262,3.265,67
20171201|2017-07-21 08:30,21,3.266,3.268,3.257,3.258,42
20171201|2017-07-21 09:00,21,3.258,3.258,3.254,3.257,40
20171201|2017-07-21 09:30,21,3.26,3.26,3.245,3.249,40
20171201|2017-07-21 10:00,21,3.249,3.254,3.245,3.247,102
20171201|2017-07-21 10:30,21,3.244,3.246,3.227,3.232,62
20171201|2017-07-21 11:00,21,3.23,3.25,3.23,3.25,61
20171201|2017-07-21 11:30,21,3.248,3.251,3.238,3.24,145
20171201|2017-07-21 12:00,21,3.245,3.247,3.239,3.245,29
20171201|2017-07-21 12:30,21,3.245,3.248,3.24,3.246,37
20171201|2017-07-21 13:00,21,3.243,3.243,3.215,3.215,449
20171201|2017-07-21 13:30,21,3.219,3.22,3.195,3.203,249
20171201|2017-07-21 14:00,21,3.203,3.214,3.2,3.214,142
20171201|2017-07-21 14:30,21,3.215,3.215,3.21,3.211,8
20171201|2017-07-21 15:00,21,3.209,3.209,3.194,3.203,70
20171201|2017-07-21 15:30,21,3.2,3.2,3.2,3.2,2
20171201|2017-07-23 17:00,24,3.18,3.184,3.176,3.184,65
20171201|2017-07-23 18:00,24,3.185,3.19,3.185,3.19,2
20171201|2017-07-23 18:30,24,3.19,3.191,3.19,3.191,3
20171201|2017-07-23 19:00,24,3.188,3.188,3.188,3.188,1
20171201|2017-07-23 19:30,24,3.192,3.192,3.192,3.192,1
20171201|2017-07-23 20:30,24,3.188,3.189,3.188,3.189,4
20171201|2017-07-23 23:30,24,3.19,3.19,3.188,3.188,2
20171201|2017-07-24 00:30,24,3.185,3.185,3.185,3.185,1
20171201|2017-07-24 01:30,24,3.184,3.184,3.184,3.184,1
20171201|2017-07-24 02:00,24,3.185,3.185,3.185,3.185,1
20171201|2017-07-24 02:30,24,3.186,3.187,3.186,3.186,4
20171201|2017-07-24 03:00,24,3.183,3.183,3.183,3.183,1
20171201|2017-07-24 03:30,24,3.18,3.18,3.178,3.179,6
20171201|2017-07-24 04:00,24,3.184,3.184,3.184,3.184,1
20171201|2017-07-24 04:30,24,3.188,3.19,3.186,3.186,7
20171201|2017-07-24 05:00,24,3.191,3.191,3.19,3.19,2
20171201|2017-07-24 05:30,24,3.188,3.189,3.183,3.186,8
20171201|2017-07-24 06:00,24,3.18,3.182,3.18,3.181,4
20171201|2017-07-24 06:30,24,3.179,3.188,3.179,3.187,20
20171201|2017-07-24 07:00,24,3.187,3.195,3.183,3.183,72
20171201|2017-07-24 07:30,24,3.187,3.203,3.187,3.201,30
20171201|2017-07-24 08:00,24,3.195,3.198,3.179,3.192,42
20171201|2017-07-24 08:30,24,3.185,3.198,3.18,3.187,74
20171201|2017-07-24 09:00,24,3.185,3.187,3.169,3.17,612
20171201|2017-07-24 09:30,24,3.168,3.173,3.15,3.153,108
20171201|2017-07-24 10:00,24,3.154,3.155,3.141,3.154,120
20171201|2017-07-24 10:30,24,3.152,3.154,3.147,3.148,46
20171201|2017-07-24 11:00,24,3.147,3.155,3.147,3.151,63
20171201|2017-07-24 11:30,24,3.154,3.159,3.149,3.151,41
20171201|2017-07-24 12:00,24,3.148,3.153,3.145,3.153,104
20171201|2017-07-24 12:30,24,3.152,3.152,3.143,3.145,29
20171201|2017-07-24 13:00,24,3.147,3.155,3.138,3.154,107
20171201|2017-07-24 13:30,24,3.155,3.155,3.15,3.152,41
20171201|2017-07-24 14:00,24,3.153,3.154,3.151,3.154,16
20171201|2017-07-24 14:30,24,3.155,3.155,3.152,3.154,27
20171201|2017-07-24 15:00,24,3.157,3.161,3.157,3.158,17
20171201|2017-07-24 15:30,24,3.158,3.159,3.158,3.158,13
20171201|2017-07-24 17:00,25,3.156,3.158,3.156,3.158,2
20171201|2017-07-24 18:00,25,3.16,3.16,3.157,3.157,2
20171201|2017-07-24 22:00,25,3.164,3.164,3.164,3.164,2
20171201|2017-07-25 00:30,25,3.164,3.164,3.161,3.161,10
20171201|2017-07-25 02:00,25,3.166,3.171,3.166,3.171,3
20171201|2017-07-25 02:30,25,3.171,3.172,3.171,3.172,3
20171201|2017-07-25 03:00,25,3.175,3.179,3.172,3.172,9
20171201|2017-07-25 03:30,25,3.171,3.174,3.171,3.174,9
20171201|2017-07-25 04:00,25,3.18,3.18,3.172,3.172,8
20171201|2017-07-25 04:30,25,3.166,3.172,3.166,3.172,2
20171201|2017-07-25 05:00,25,3.166,3.166,3.16,3.16,4
20171201|2017-07-25 05:30,25,3.162,3.177,3.162,3.174,12
20171201|2017-07-25 06:00,25,3.173,3.177,3.173,3.176,8
20171201|2017-07-25 06:30,25,3.18,3.187,3.18,3.181,72
20171201|2017-07-25 07:00,25,3.184,3.189,3.177,3.189,27
20171201|2017-07-25 07:30,25,3.188,3.198,3.185,3.188,96
20171201|2017-07-25 08:00,25,3.187,3.194,3.183,3.187,56
20171201|2017-07-25 08:30,25,3.185,3.189,3.181,3.185,39
20171201|2017-07-25 09:00,25,3.186,3.193,3.182,3.182,91
20171201|2017-07-25 09:30,25,3.181,3.184,3.175,3.179,45
20171201|2017-07-25 10:00,25,3.181,3.183,3.177,3.183,58
20171201|2017-07-25 10:30,25,3.186,3.19,3.185,3.19,21
20171201|2017-07-25 11:00,25,3.188,3.188,3.182,3.185,83
20171201|2017-07-25 11:30,25,3.184,3.188,3.183,3.187,16
20171201|2017-07-25 12:00,25,3.184,3.192,3.183,3.186,29
20171201|2017-07-25 12:30,25,3.188,3.189,3.185,3.189,22
20171201|2017-07-25 13:00,25,3.187,3.192,3.184,3.188,157
20171201|2017-07-25 13:30,25,3.186,3.188,3.183,3.183,38
20171201|2017-07-25 14:00,25,3.186,3.188,3.186,3.188,31
20171201|2017-07-25 14:30,25,3.187,3.189,3.187,3.187,12
20171201|2017-07-25 15:00,25,3.187,3.187,3.186,3.186,5
20171201|2017-07-25 15:30,25,3.19,3.191,3.189,3.189,17
20171201|2017-07-25 17:00,26,3.187,3.195,3.187,3.195,10
20171201|2017-07-25 17:30,26,3.196,3.196,3.192,3.192,3
20171201|2017-07-25 18:00,26,3.192,3.192,3.192,3.192,1
20171201|2017-07-25 18:30,26,3.193,3.193,3.193,3.193,1
20171201|2017-07-25 19:00,26,3.193,3.195,3.192,3.195,7
20171201|2017-07-25 19:30,26,3.193,3.195,3.193,3.195,2
20171201|2017-07-25 20:00,26,3.196,3.196,3.195,3.195,8
20171201|2017-07-25 20:30,26,3.196,3.196,3.194,3.194,2
20171201|2017-07-25 21:00,26,3.192,3.196,3.192,3.196,5
20171201|2017-07-25 21:30,26,3.195,3.195,3.195,3.195,2
20171201|2017-07-25 22:00,26,3.197,3.206,3.197,3.204,16
20171201|2017-07-25 22:30,26,3.205,3.207,3.204,3.207,10
20171201|2017-07-25 23:00,26,3.208,3.208,3.208,3.208,1
20171201|2017-07-25 23:30,26,3.203,3.205,3.202,3.205,5
20171201|2017-07-26 01:00,26,3.207,3.209,3.207,3.209,2
20171201|2017-07-26 01:30,26,3.209,3.209,3.209,3.209,2
20171201|2017-07-26 03:00,26,3.205,3.206,3.203,3.205,5
20171201|2017-07-26 03:30,26,3.203,3.203,3.202,3.202,3
20171201|2017-07-26 04:00,26,3.2,3.202,3.2,3.202,5
20171201|2017-07-26 04:30,26,3.197,3.197,3.189,3.193,10
20171201|2017-07-26 05:00,26,3.191,3.192,3.185,3.187,5
20171201|2017-07-26 05:30,26,3.187,3.187,3.176,3.176,9
20171201|2017-07-26 06:00,26,3.177,3.177,3.168,3.169,11
20171201|2017-07-26 06:30,26,3.168,3.177,3.168,3.173,61
20171201|2017-07-26 07:00,26,3.177,3.182,3.174,3.174,12
20171201|2017-07-26 07:30,26,3.179,3.179,3.161,3.162,42
20171201|2017-07-26 08:00,26,3.164,3.18,3.164,3.178,103
20171201|2017-07-26 08:30,26,3.181,3.184,3.168,3.17,66
20171201|2017-07-26 09:00,26,3.169,3.173,3.166,3.166,494
20171201|2017-07-26 09:30,26,3.169,3.169,3.149,3.153,245
20171201|2017-07-26 10:00,26,3.153,3.157,3.153,3.156,71
20171201|2017-07-26 10:30,26,3.156,3.157,3.152,3.155,206
20171201|2017-07-26 11:00,26,3.154,3.159,3.154,3.158,164
20171201|2017-07-26 11:30,26,3.159,3.167,3.156,3.163,355
20171201|2017-07-26 12:00,26,3.165,3.168,3.16,3.162,58
20171201|2017-07-26 12:30,26,3.163,3.172,3.163,3.171,75
20171201|2017-07-26 13:00,26,3.168,3.183,3.168,3.18,489
20171201|2017-07-26 13:30,26,3.18,3.185,3.178,3.182,190
20171201|2017-07-26 14:00,26,3.182,3.186,3.182,3.185,30
20171201|2017-07-26 14:30,26,3.185,3.189,3.182,3.187,42
20171201|2017-07-26 15:00,26,3.188,3.19,3.187,3.188,20
20171201|2017-07-26 15:30,26,3.187,3.187,3.187,3.187,9
20171201|2017-07-26 17:00,27,3.188,3.189,3.185,3.189,4
20171201|2017-07-26 17:30,27,3.186,3.186,3.186,3.186,2
20171201|2017-07-26 18:30,27,3.183,3.183,3.183,3.183,2
20171201|2017-07-26 19:00,27,3.183,3.185,3.183,3.185,4
20171201|2017-07-26 21:30,27,3.188,3.188,3.184,3.184,3
20171201|2017-07-26 23:00,27,3.188,3.188,3.188,3.188,1
20171201|2017-07-26 23:30,27,3.189,3.189,3.189,3.189,2
20171201|2017-07-27 01:00,27,3.189,3.189,3.189,3.189,1
20171201|2017-07-27 01:30,27,3.183,3.183,3.183,3.183,1
20171201|2017-07-27 02:00,27,3.183,3.183,3.178,3.178,3
20171201|2017-07-27 02:30,27,3.179,3.179,3.175,3.177,12
20171201|2017-07-27 03:00,27,3.175,3.178,3.175,3.178,4
20171201|2017-07-27 03:30,27,3.176,3.179,3.176,3.179,2
20171201|2017-07-27 04:00,27,3.178,3.183,3.178,3.182,4
20171201|2017-07-27 04:30,27,3.18,3.181,3.18,3.181,4
20171201|2017-07-27 05:00,27,3.175,3.175,3.168,3.171,7
20171201|2017-07-27 05:30,27,3.171,3.172,3.171,3.171,11
20171201|2017-07-27 06:00,27,3.172,3.179,3.172,3.178,14
20171201|2017-07-27 06:30,27,3.175,3.191,3.175,3.187,10
20171201|2017-07-27 07:00,27,3.187,3.192,3.183,3.183,52
20171201|2017-07-27 07:30,27,3.185,3.188,3.177,3.188,35
20171201|2017-07-27 08:00,27,3.187,3.189,3.183,3.189,168
20171201|2017-07-27 08:30,27,3.189,3.194,3.185,3.185,154
20171201|2017-07-27 09:00,27,3.186,3.198,3.182,3.196,314
20171201|2017-07-27 09:30,27,3.198,3.255,3.198,3.236,667
20171201|2017-07-27 10:00,27,3.237,3.239,3.226,3.226,197
20171201|2017-07-27 10:30,27,3.227,3.229,3.221,3.221,129
20171201|2017-07-27 11:00,27,3.221,3.229,3.217,3.219,78
20171201|2017-07-27 11:30,27,3.215,3.22,3.211,3.22,84
20171201|2017-07-27 12:00,27,3.22,3.231,3.22,3.23,38
20171201|2017-07-27 12:30,27,3.227,3.229,3.22,3.229,73
20171201|2017-07-27 13:00,27,3.23,3.242,3.223,3.227,334
20171201|2017-07-27 13:30,27,3.226,3.227,3.221,3.225,115
20171201|2017-07-27 14:00,27,3.227,3.227,3.225,3.227,12
20171201|2017-07-27 14:30,27,3.228,3.228,3.225,3.225,15
20171201|2017-07-27 15:00,27,3.226,3.229,3.226,3.227,19
20171201|2017-07-27 15:30,27,3.227,3.228,3.225,3.225,21
20171201|2017-07-27 17:00,28,3.22,3.22,3.22,3.22,1
20171201|2017-07-27 17:30,28,3.22,3.22,3.22,3.22,1
20171201|2017-07-27 18:00,28,3.22,3.22,3.219,3.219,3
20171201|2017-07-27 19:00,28,3.22,3.22,3.22,3.22,1
20171201|2017-07-27 19:30,28,3.22,3.22,3.22,3.22,1
20171201|2017-07-27 21:00,28,3.225,3.225,3.225,3.225,1
20171201|2017-07-27 23:30,28,3.227,3.227,3.227,3.227,2
20171201|2017-07-28 00:00,28,3.228,3.228,3.228,3.228,1
20171201|2017-07-28 01:00,28,3.233,3.234,3.233,3.234,3
20171201|2017-07-28 02:00,28,3.231,3.231,3.231,3.231,1
20171201|2017-07-28 02:30,28,3.227,3.227,3.217,3.217,4
20171201|2017-07-28 03:00,28,3.215,3.22,3.215,3.22,4
20171201|2017-07-28 03:30,28,3.223,3.224,3.219,3.224,4
20171201|2017-07-28 04:00,28,3.228,3.228,3.22,3.22,6
20171201|2017-07-28 04:30,28,3.223,3.224,3.223,3.224,4
20171201|2017-07-28 05:00,28,3.226,3.226,3.226,3.226,1
20171201|2017-07-28 05:30,28,3.224,3.224,3.224,3.224,2
20171201|2017-07-28 06:00,28,3.223,3.233,3.223,3.232,42
20171201|2017-07-28 06:30,28,3.231,3.231,3.225,3.225,26
20171201|2017-07-28 07:00,28,3.227,3.239,3.227,3.239,11
20171201|2017-07-28 07:30,28,3.238,3.24,3.219,3.225,48
20171201|2017-07-28 08:00,28,3.224,3.239,3.224,3.232,65
20171201|2017-07-28 08:30,28,3.234,3.242,3.227,3.232,141
20171201|2017-07-28 09:00,28,3.233,3.239,3.229,3.234,421
20171201|2017-07-28 09:30,28,3.229,3.232,3.224,3.226,35
20171201|2017-07-28 10:00,28,3.229,3.232,3.228,3.228,8
20171201|2017-07-28 10:30,28,3.226,3.228,3.224,3.226,36
20171201|2017-07-28 11:00,28,3.226,3.226,3.208,3.21,76
20171201|2017-07-28 11:30,28,3.21,3.214,3.21,3.212,9
20171201|2017-07-28 12:00,28,3.211,3.215,3.208,3.213,24
20171201|2017-07-28 12:30,28,3.212,3.214,3.208,3.211,12
20171201|2017-07-28 13:00,28,3.212,3.219,3.207,3.21,139
20171201|2017-07-28 13:30,28,3.21,3.216,3.208,3.214,42
20171201|2017-07-28 14:00,28,3.214,3.214,3.21,3.213,10
20171201|2017-07-28 14:30,28,3.21,3.213,3.209,3.21,22
20171201|2017-07-28 15:00,28,3.21,3.21,3.21,3.21,2
20171201|2017-07-28 15:30,28,3.2,3.201,3.195,3.195,27
20171201|2017-07-30 17:00,31,3.167,3.167,3.15,3.153,60
20171201|2017-07-30 17:30,31,3.153,3.159,3.153,3.159,33
20171201|2017-07-30 18:00,31,3.159,3.166,3.159,3.166,7
20171201|2017-07-30 18:30,31,3.167,3.167,3.166,3.166,3
20171201|2017-07-30 19:30,31,3.166,3.168,3.166,3.168,12
20171201|2017-07-30 20:00,31,3.166,3.167,3.166,3.166,4
20171201|2017-07-30 21:00,31,3.164,3.164,3.162,3.162,6
20171201|2017-07-30 23:00,31,3.16,3.16,3.16,3.16,2
20171201|2017-07-31 00:00,31,3.16,3.16,3.158,3.158,2
20171201|2017-07-31 00:30,31,3.162,3.166,3.162,3.164,5
20171201|2017-07-31 01:00,31,3.161,3.162,3.161,3.162,3
20171201|2017-07-31 01:30,31,3.162,3.162,3.162,3.162,1
20171201|2017-07-31 02:00,31,3.166,3.166,3.161,3.161,5
20171201|2017-07-31 02:30,31,3.161,3.161,3.159,3.159,3
20171201|2017-07-31 03:00,31,3.161,3.161,3.153,3.154,28
20171201|2017-07-31 03:30,31,3.153,3.153,3.153,3.153,1
20171201|2017-07-31 04:00,31,3.156,3.156,3.154,3.154,9
20171201|2017-07-31 04:30,31,3.152,3.153,3.145,3.149,157
20171201|2017-07-31 05:00,31,3.15,3.15,3.139,3.139,18
20171201|2017-07-31 05:30,31,3.142,3.142,3.129,3.13,28
20171201|2017-07-31 06:00,31,3.129,3.129,3.12,3.124,91
20171201|2017-07-31 06:30,31,3.124,3.14,3.124,3.14,27
20171201|2017-07-31 07:00,31,3.14,3.146,3.135,3.146,76
20171201|2017-07-31 07:30,31,3.147,3.147,3.131,3.133,79
20171201|2017-07-31 08:00,31,3.131,3.138,3.128,3.138,86
20171201|2017-07-31 08:30,31,3.14,3.141,3.123,3.125,202
20171201|2017-07-31 09:00,31,3.125,3.13,3.124,3.128,285
20171201|2017-07-31 09:30,31,3.127,3.132,3.119,3.121,659
20171201|2017-07-31 10:00,31,3.119,3.119,3.105,3.111,374
20171201|2017-07-31 10:30,31,3.112,3.115,3.107,3.108,69
20171201|2017-07-31 11:00,31,3.108,3.11,3.107,3.107,131
20171201|2017-07-31 11:30,31,3.107,3.108,3.095,3.095,346
20171201|2017-07-31 12:00,31,3.095,3.095,3.08,3.086,546
20171201|2017-07-31 12:30,31,3.086,3.086,3.073,3.079,244
20171201|2017-07-31 13:00,31,3.079,3.084,3.071,3.078,829
20171201|2017-07-31 13:30,31,3.078,3.088,3.078,3.085,138
20171201|2017-07-31 14:00,31,3.085,3.085,3.08,3.084,71
20171201|2017-07-31 14:30,31,3.09,3.103,3.09,3.1,52
20171201|2017-07-31 15:00,31,3.096,3.1,3.092,3.1,12
20171201|2017-07-31 15:30,31,3.098,3.099,3.093,3.093,4
20171201|2017-07-31 17:00,1,3.092,3.103,3.092,3.101,11
20171201|2017-07-31 18:00,1,3.106,3.106,3.106,3.106,1
20171201|2017-07-31 19:30,1,3.102,3.102,3.102,3.102,2
20171201|2017-07-31 20:00,1,3.102,3.102,3.101,3.102,8
20171201|2017-07-31 20:30,1,3.102,3.102,3.102,3.102,1
20171201|2017-07-31 22:30,1,3.104,3.104,3.103,3.103,3
20171201|2017-07-31 23:30,1,3.103,3.103,3.103,3.103,1
20171201|2017-08-01 00:00,1,3.105,3.105,3.105,3.105,2
20171201|2017-08-01 00:30,1,3.105,3.107,3.105,3.107,8
20171201|2017-08-01 02:00,1,3.108,3.108,3.108,3.108,3
20171201|2017-08-01 02:30,1,3.106,3.108,3.106,3.108,3
20171201|2017-08-01 03:00,1,3.108,3.108,3.103,3.106,6
20171201|2017-08-01 03:30,1,3.105,3.106,3.104,3.106,8
20171201|2017-08-01 04:30,1,3.108,3.113,3.108,3.11,12
20171201|2017-08-01 05:00,1,3.11,3.11,3.094,3.1,38
20171201|2017-08-01 05:30,1,3.096,3.102,3.093,3.101,5
20171201|2017-08-01 06:00,1,3.098,3.108,3.098,3.105,7
20171201|2017-08-01 06:30,1,3.101,3.103,3.096,3.096,45
20171201|2017-08-01 07:00,1,3.098,3.099,3.072,3.072,147
20171201|2017-08-01 07:30,1,3.08,3.08,3.073,3.08,101
20171201|2017-08-01 08:00,1,3.08,3.08,3.061,3.065,362
20171201|2017-08-01 08:30,1,3.063,3.068,3.05,3.06,1210
20171201|2017-08-01 09:00,1,3.061,3.079,3.057,3.079,1391
20171201|2017-08-01 09:30,1,3.079,3.089,3.077,3.08,419
20171201|2017-08-01 10:00,1,3.076,3.076,3.069,3.072,125
20171201|2017-08-01 10:30,1,3.071,3.09,3.071,3.085,322
20171201|2017-08-01 11:00,1,3.085,3.091,3.083,3.086,152
20171201|2017-08-01 11:30,1,3.085,3.095,3.085,3.088,475
20171201|2017-08-01 12:00,1,3.088,3.095,3.085,3.095,566
20171201|2017-08-01 12:30,1,3.095,3.105,3.091,3.104,766
20171201|2017-08-01 13:00,1,3.104,3.104,3.09,3.091,819
20171201|2017-08-01 13:30,1,3.09,3.095,3.089,3.094,158
20171201|2017-08-01 14:00,1,3.094,3.095,3.093,3.093,69
20171201|2017-08-01 14:30,1,3.093,3.093,3.089,3.09,54
20171201|2017-08-01 15:00,1,3.089,3.09,3.088,3.088,37
20171201|2017-08-01 15:30,1,3.091,3.091,3.086,3.086,6
20171201|2017-08-01 17:00,2,3.081,3.084,3.081,3.082,23
20171201|2017-08-01 17:30,2,3.081,3.081,3.081,3.081,1
20171201|2017-08-01 18:30,2,3.08,3.08,3.077,3.077,4
20171201|2017-08-01 19:00,2,3.077,3.082,3.077,3.082,9
20171201|2017-08-01 20:30,2,3.083,3.083,3.083,3.083,1
20171201|2017-08-01 21:30,2,3.08,3.08,3.078,3.078,4
20171201|2017-08-01 22:00,2,3.074,3.074,3.064,3.068,39
20171201|2017-08-01 22:30,2,3.07,3.078,3.07,3.078,5
20171201|2017-08-01 23:00,2,3.088,3.088,3.088,3.088,1
20171201|2017-08-01 23:30,2,3.088,3.088,3.087,3.087,2
20171201|2017-08-02 00:00,2,3.084,3.084,3.081,3.081,4
20171201|2017-08-02 01:30,2,3.087,3.088,3.087,3.087,18
20171201|2017-08-02 02:00,2,3.089,3.09,3.088,3.088,6
20171201|2017-08-02 02:30,2,3.087,3.087,3.087,3.087,15
20171201|2017-08-02 03:00,2,3.086,3.088,3.082,3.088,8
20171201|2017-08-02 03:30,2,3.084,3.09,3.083,3.09,10
20171201|2017-08-02 04:00,2,3.09,3.09,3.087,3.09,11
20171201|2017-08-02 04:30,2,3.087,3.088,3.085,3.088,13
20171201|2017-08-02 05:00,2,3.086,3.086,3.086,3.086,1
20171201|2017-08-02 05:30,2,3.089,3.089,3.078,3.079,15
20171201|2017-08-02 06:00,2,3.077,3.08,3.077,3.079,4
20171201|2017-08-02 06:30,2,3.073,3.078,3.063,3.067,30
20171201|2017-08-02 07:00,2,3.069,3.079,3.069,3.077,41
20171201|2017-08-02 07:30,2,3.077,3.092,3.069,3.092,99
20171201|2017-08-02 08:00,2,3.092,3.096,3.082,3.089,278
20171201|2017-08-02 08:30,2,3.088,3.103,3.084,3.1,264
20171201|2017-08-02 09:00,2,3.099,3.111,3.095,3.104,874
20171201|2017-08-02 09:30,2,3.102,3.105,3.096,3.099,385
20171201|2017-08-02 10:00,2,3.099,3.101,3.094,3.098,305
20171201|2017-08-02 10:30,2,3.097,3.104,3.092,3.102,264
20171201|2017-08-02 11:00,2,3.101,3.108,3.101,3.106,232
20171201|2017-08-02 11:30,2,3.106,3.113,3.106,3.11,269
20171201|2017-08-02 12:00,2,3.111,3.113,3.108,3.109,257
20171201|2017-08-02 12:30,2,3.108,3.108,3.1,3.1,41
20171201|2017-08-02 13:00,2,3.1,3.101,3.091,3.093,189
20171201|2017-08-02 13:30,2,3.093,3.093,3.091,3.092,173
20171201|2017-08-02 14:00,2,3.092,3.093,3.091,3.093,13
20171201|2017-08-02 14:30,2,3.093,3.095,3.09,3.09,64
20171201|2017-08-02 15:00,2,3.092,3.094,3.092,3.094,25
20171201|2017-08-02 15:30,2,3.096,3.097,3.096,3.097,3
20171201|2017-08-02 17:00,3,3.094,3.094,3.091,3.091,4
20171201|2017-08-02 17:30,3,3.094,3.094,3.094,3.094,1
20171201|2017-08-02 18:00,3,3.101,3.101,3.101,3.101,1
20171201|2017-08-02 18:30,3,3.097,3.098,3.097,3.098,3
20171201|2017-08-02 19:00,3,3.098,3.098,3.098,3.098,1
20171201|2017-08-02 19:30,3,3.098,3.098,3.098,3.098,1
20171201|2017-08-03 00:00,3,3.096,3.096,3.095,3.095,3
20171201|2017-08-03 00:30,3,3.096,3.097,3.096,3.097,2
20171201|2017-08-03 01:30,3,3.097,3.098,3.097,3.098,2
20171201|2017-08-03 02:00,3,3.098,3.098,3.098,3.098,1
20171201|2017-08-03 03:30,3,3.1,3.1,3.1,3.1,1
20171201|2017-08-03 04:00,3,3.101,3.101,3.101,3.101,1
20171201|2017-08-03 04:30,3,3.103,3.103,3.103,3.103,1
20171201|2017-08-03 05:00,3,3.102,3.107,3.102,3.107,8
20171201|2017-08-03 05:30,3,3.115,3.12,3.112,3.112,21
20171201|2017-08-03 06:00,3,3.115,3.115,3.11,3.11,4
20171201|2017-08-03 06:30,3,3.113,3.124,3.113,3.122,130
20171201|2017-08-03 07:00,3,3.12,3.121,3.116,3.116,89
20171201|2017-08-03 07:30,3,3.118,3.12,3.112,3.12,13
20171201|2017-08-03 08:00,3,3.121,3.124,3.114,3.115,152
20171201|2017-08-03 08:30,3,3.113,3.122,3.109,3.119,118
20171201|2017-08-03 09:00,3,3.121,3.128,3.119,3.125,117
20171201|2017-08-03 09:30,3,3.123,3.123,3.087,3.096,169
20171201|2017-08-03 10:00,3,3.1,3.106,3.097,3.102,122
20171201|2017-08-03 10:30,3,3.099,3.099,3.082,3.09,146
20171201|2017-08-03 11:00,3,3.088,3.096,3.087,3.093,114
20171201|2017-08-03 11:30,3,3.091,3.097,3.086,3.097,197
20171201|2017-08-03 12:00,3,3.096,3.096,3.088,3.089,51
20171201|2017-08-03 12:30,3,3.089,3.097,3.089,3.096,122
20171201|2017-08-03 13:00,3,3.096,3.101,3.087,3.09,207
20171201|2017-08-03 13:30,3,3.089,3.091,3.088,3.09,54
20171201|2017-08-03 14:00,3,3.09,3.091,3.087,3.087,35
20171201|2017-08-03 14:30,3,3.086,3.088,3.084,3.084,30
20171201|2017-08-03 15:00,3,3.084,3.091,3.084,3.089,25
20171201|2017-08-03 15:30,3,3.09,3.09,3.084,3.084,12
20171201|2017-08-03 17:00,4,3.08,3.084,3.08,3.083,6
20171201|2017-08-03 18:00,4,3.083,3.083,3.083,3.083,2
20171201|2017-08-03 20:00,4,3.081,3.081,3.081,3.081,2
20171201|2017-08-03 20:30,4,3.082,3.082,3.078,3.08,6
20171201|2017-08-03 21:00,4,3.079,3.079,3.075,3.076,7
20171201|2017-08-03 21:30,4,3.074,3.074,3.073,3.074,5
20171201|2017-08-03 22:00,4,3.074,3.076,3.074,3.076,3
20171201|2017-08-03 22:30,4,3.078,3.078,3.077,3.077,2
20171201|2017-08-03 23:00,4,3.079,3.079,3.079,3.079,1
20171201|2017-08-04 00:30,4,3.077,3.077,3.074,3.075,7
20171201|2017-08-04 01:00,4,3.075,3.075,3.075,3.075,2
20171201|2017-08-04 01:30,4,3.077,3.079,3.077,3.079,10
20171201|2017-08-04 02:00,4,3.081,3.081,3.079,3.079,3
20171201|2017-08-04 02:30,4,3.081,3.081,3.077,3.077,3
20171201|2017-08-04 03:00,4,3.074,3.074,3.074,3.074,1
20171201|2017-08-04 03:30,4,3.074,3.075,3.074,3.075,4
20171201|2017-08-04 04:00,4,3.077,3.077,3.076,3.076,2
20171201|2017-08-04 04:30,4,3.072,3.075,3.072,3.073,4
20171201|2017-08-04 05:00,4,3.071,3.071,3.064,3.064,6
20171201|2017-08-04 05:30,4,3.064,3.064,3.064,3.064,12
20171201|2017-08-04 06:00,4,3.064,3.064,3.051,3.064,181
20171201|2017-08-04 06:30,4,3.063,3.064,3.055,3.056,200
20171201|2017-08-04 07:00,4,3.054,3.056,3.05,3.054,183
20171201|2017-08-04 07:30,4,3.053,3.06,3.052,3.056,389
20171201|2017-08-04 08:00,4,3.054,3.076,3.053,3.075,515
20171201|2017-08-04 08:30,4,3.075,3.081,3.066,3.074,104
20171201|2017-08-04 09:00,4,3.072,3.077,3.066,3.068,65
20171201|2017-08-04 09:30,4,3.07,3.076,3.07,3.071,40
20171201|2017-08-04 10:00,4,3.066,3.071,3.063,3.067,62
20171201|2017-08-04 10:30,4,3.066,3.069,3.06,3.063,165
20171201|2017-08-04 11:00,4,3.061,3.065,3.06,3.065,134
20171201|2017-08-04 11:30,4,3.064,3.072,3.064,3.067,166
20171201|2017-08-04 12:00,4,3.073,3.075,3.072,3.075,5
20171201|2017-08-04 12:30,4,3.071,3.074,3.071,3.073,5
20171201|2017-08-04 13:00,4,3.076,3.076,3.063,3.064,107
20171201|2017-08-04 13:30,4,3.065,3.07,3.065,3.069,329
20171201|2017-08-04 14:00,4,3.07,3.071,3.068,3.068,56
20171201|2017-08-04 14:30,4,3.068,3.075,3.068,3.074,140
20171201|2017-08-04 15:00,4,3.074,3.074,3.071,3.073,9
20171201|2017-08-04 15:30,4,3.07,3.07,3.068,3.068,4
20171201|2017-08-06 17:00,7,3.062,3.079,3.062,3.079,8
20171201|2017-08-06 17:30,7,3.072,3.077,3.072,3.077,4
20171201|2017-08-06 19:00,7,3.08,3.08,3.08,3.08,1
20171201|2017-08-06 19:30,7,3.078,3.078,3.075,3.075,4
20171201|2017-08-06 20:00,7,3.075,3.079,3.075,3.079,5
20171201|2017-08-06 20:30,7,3.08,3.08,3.08,3.08,1
20171201|2017-08-06 23:30,7,3.078,3.078,3.078,3.078,2
20171201|2017-08-07 00:30,7,3.084,3.086,3.084,3.086,2
20171201|2017-08-07 01:00,7,3.084,3.085,3.083,3.085,3
20171201|2017-08-07 01:30,7,3.087,3.09,3.087,3.088,23
20171201|2017-08-07 02:00,7,3.088,3.093,3.088,3.093,3
20171201|2017-08-07 03:00,7,3.089,3.089,3.085,3.088,8
20171201|2017-08-07 03:30,7,3.087,3.095,3.087,3.095,7
20171201|2017-08-07 04:00,7,3.092,3.092,3.075,3.075,31
20171201|2017-08-07 04:30,7,3.074,3.074,3.07,3.074,7
20171201|2017-08-07 05:00,7,3.079,3.079,3.079,3.079,1
20171201|2017-08-07 05:30,7,3.076,3.077,3.076,3.077,2
20171201|2017-08-07 06:00,7,3.077,3.079,3.076,3.076,3
20171201|2017-08-07 06:30,7,3.075,3.075,3.072,3.073,40
20171201|2017-08-07 07:00,7,3.079,3.079,3.061,3.062,20
20171201|2017-08-07 07:30,7,3.065,3.07,3.064,3.069,44
20171201|2017-08-07 08:00,7,3.068,3.071,3.064,3.071,54
20171201|2017-08-07 08:30,7,3.074,3.082,3.072,3.079,35
20171201|2017-08-07 09:00,7,3.08,3.083,3.077,3.079,92
20171201|2017-08-07 09:30,7,3.075,3.081,3.074,3.081,61
20171201|2017-08-07 10:00,7,3.082,3.082,3.074,3.077,38
20171201|2017-08-07 10:30,7,3.078,3.08,3.077,3.079,33
20171201|2017-08-07 11:00,7,3.076,3.087,3.076,3.085,82
20171201|2017-08-07 11:30,7,3.087,3.088,3.083,3.085,53
20171201|2017-08-07 12:00,7,3.085,3.086,3.082,3.085,50
20171201|2017-08-07 12:30,7,3.087,3.095,3.086,3.095,29
20171201|2017-08-07 13:00,7,3.091,3.094,3.078,3.078,175
20171201|2017-08-07 13:30,7,3.078,3.08,3.075,3.078,37
20171201|2017-08-07 14:00,7,3.076,3.083,3.076,3.081,15
20171201|2017-08-07 14:30,7,3.081,3.081,3.078,3.079,9
20171201|2017-08-07 15:00,7,3.079,3.079,3.078,3.078,4
20171201|2017-08-07 15:30,7,3.079,3.08,3.079,3.079,16
20171201|2017-08-07 17:00,8,3.081,3.081,3.081,3.081,1
20171201|2017-08-07 17:30,8,3.076,3.076,3.076,3.076,1
20171201|2017-08-07 18:30,8,3.077,3.077,3.077,3.077,1
20171201|2017-08-07 19:00,8,3.078,3.078,3.078,3.078,1
20171201|2017-08-07 20:00,8,3.084,3.084,3.084,3.084,1
20171201|2017-08-07 21:00,8,3.083,3.083,3.083,3.083,1
20171201|2017-08-07 21:30,8,3.084,3.084,3.084,3.084,1
20171201|2017-08-07 22:00,8,3.085,3.087,3.085,3.087,7
20171201|2017-08-07 22:30,8,3.085,3.085,3.085,3.085,1
20171201|2017-08-08 00:30,8,3.087,3.087,3.087,3.087,1
20171201|2017-08-08 02:00,8,3.09,3.093,3.09,3.093,5
20171201|2017-08-08 02:30,8,3.095,3.097,3.095,3.097,13
20171201|2017-08-08 03:00,8,3.096,3.1,3.096,3.099,4
20171201|2017-08-08 03:30,8,3.1,3.101,3.1,3.101,5
20171201|2017-08-08 04:30,8,3.098,3.098,3.098,3.098,1
20171201|2017-08-08 05:00,8,3.099,3.099,3.083,3.083,15
20171201|2017-08-08 05:30,8,3.083,3.083,3.081,3.083,5
20171201|2017-08-08 06:00,8,3.08,3.091,3.08,3.091,8
20171201|2017-08-08 06:30,8,3.084,3.084,3.081,3.082,26
20171201|2017-08-08 07:00,8,3.083,3.085,3.08,3.085,12
20171201|2017-08-08 07:30,8,3.081,3.082,3.074,3.074,37
20171201|2017-08-08 08:00,8,3.074,3.076,3.065,3.068,176
20171201|2017-08-08 08:30,8,3.068,3.069,3.061,3.065,82
20171201|2017-08-08 09:00,8,3.067,3.076,3.067,3.075,88
20171201|2017-08-08 09:30,8,3.075,3.075,3.068,3.068,61
20171201|2017-08-08 10:00,8,3.07,3.085,3.07,3.084,81
20171201|2017-08-08 10:30,8,3.084,3.09,3.084,3.09,81
20171201|2017-08-08 11:00,8,3.09,3.095,3.087,3.089,123
20171201|2017-08-08 11:30,8,3.089,3.094,3.088,3.089,52
20171201|2017-08-08 12:00,8,3.086,3.09,3.086,3.087,25
20171201|2017-08-08 12:30,8,3.089,3.089,3.084,3.084,47
20171201|2017-08-08 13:00,8,3.085,3.091,3.084,3.088,213
20171201|2017-08-08 13:30,8,3.085,3.088,3.083,3.083,50
20171201|2017-08-08 14:00,8,3.084,3.087,3.084,3.084,20
20171201|2017-08-08 14:30,8,3.082,3.085,3.082,3.084,27
20171201|2017-08-08 15:30,8,3.084,3.084,3.084,3.084,2
20171201|2017-08-08 17:00,9,3.07,3.081,3.07,3.079,7
20171201|2017-08-08 17:30,9,3.084,3.086,3.084,3.086,2
20171201|2017-08-08 18:30,9,3.086,3.086,3.086,3.086,10
20171201|2017-08-08 19:00,9,3.086,3.086,3.086,3.086,3
20171201|2017-08-08 19:30,9,3.083,3.083,3.083,3.083,38
20171201|2017-08-08 20:00,9,3.083,3.083,3.083,3.083,49
20171201|2017-08-08 21:00,9,3.079,3.079,3.079,3.079,2
20171201|2017-08-08 21:30,9,3.078,3.078,3.078,3.078,3
20171201|2017-08-08 22:30,9,3.081,3.081,3.081,3.081,1
20171201|2017-08-08 23:00,9,3.082,3.082,3.082,3.082,2
20171201|2017-08-09 00:30,9,3.083,3.083,3.083,3.083,47
20171201|2017-08-09 01:00,9,3.083,3.084,3.081,3.083,87
20171201|2017-08-09 01:30,9,3.083,3.083,3.083,3.083,63
20171201|2017-08-09 02:00,9,3.083,3.084,3.083,3.083,91
20171201|2017-08-09 02:30,9,3.083,3.085,3.079,3.083,86
20171201|2017-08-09 03:00,9,3.083,3.088,3.083,3.088,52
20171201|2017-08-09 03:30,9,3.089,3.089,3.088,3.088,3
20171201|2017-08-09 04:00,9,3.088,3.091,3.088,3.091,2
20171201|2017-08-09 04:30,9,3.094,3.099,3.091,3.091,10
20171201|2017-08-09 05:00,9,3.09,3.09,3.082,3.082,9
20171201|2017-08-09 05:30,9,3.088,3.088,3.088,3.088,11
20171201|2017-08-09 06:00,9,3.088,3.092,3.088,3.092,5
20171201|2017-08-09 06:30,9,3.095,3.102,3.095,3.102,32
20171201|2017-08-09 07:00,9,3.104,3.114,3.103,3.113,54
20171201|2017-08-09 07:30,9,3.111,3.111,3.105,3.108,556
20171201|2017-08-09 08:00,9,3.107,3.129,3.107,3.125,388
20171201|2017-08-09 08:30,9,3.125,3.131,3.121,3.131,308
20171201|2017-08-09 09:00,9,3.131,3.134,3.129,3.133,98
20171201|2017-08-09 09:30,9,3.132,3.143,3.131,3.143,100
20171201|2017-08-09 10:00,9,3.142,3.148,3.142,3.145,355
20171201|2017-08-09 10:30,9,3.143,3.146,3.139,3.14,90
20171201|2017-08-09 11:00,9,3.141,3.15,3.141,3.15,53
20171201|2017-08-09 11:30,9,3.15,3.155,3.145,3.147,81
20171201|2017-08-09 12:00,9,3.148,3.15,3.146,3.147,124
20171201|2017-08-09 12:30,9,3.147,3.15,3.145,3.148,66
20171201|2017-08-09 13:00,9,3.148,3.15,3.136,3.136,291
20171201|2017-08-09 13:30,9,3.136,3.137,3.132,3.134,88
20171201|2017-08-09 14:00,9,3.133,3.135,3.132,3.135,102
20171201|2017-08-09 14:30,9,3.133,3.133,3.13,3.133,47
20171201|2017-08-09 15:00,9,3.132,3.136,3.132,3.133,30
20171201|2017-08-09 17:00,10,3.131,3.131,3.13,3.13,11
20171201|2017-08-09 18:30,10,3.131,3.134,3.131,3.134,6
20171201|2017-08-09 19:00,10,3.134,3.134,3.134,3.134,1
20171201|2017-08-09 19:30,10,3.135,3.135,3.134,3.134,2
20171201|2017-08-09 20:30,10,3.131,3.131,3.131,3.131,1
20171201|2017-08-09 21:30,10,3.132,3.132,3.131,3.132,8
20171201|2017-08-10 01:30,10,3.131,3.131,3.128,3.129,3
20171201|2017-08-10 02:00,10,3.135,3.135,3.131,3.131,5
20171201|2017-08-10 02:30,10,3.131,3.131,3.131,3.131,2
20171201|2017-08-10 03:00,10,3.136,3.145,3.136,3.145,14
20171201|2017-08-10 03:30,10,3.144,3.146,3.142,3.142,8
20171201|2017-08-10 04:00,10,3.142,3.145,3.142,3.145,9
20171201|2017-08-10 04:30,10,3.143,3.144,3.143,3.144,14
20171201|2017-08-10 05:00,10,3.148,3.148,3.145,3.147,124
20171201|2017-08-10 05:30,10,3.147,3.153,3.147,3.153,36
20171201|2017-08-10 06:00,10,3.153,3.164,3.152,3.162,236
20171201|2017-08-10 06:30,10,3.163,3.164,3.155,3.161,96
20171201|2017-08-10 07:00,10,3.158,3.165,3.155,3.165,224
20171201|2017-08-10 07:30,10,3.163,3.169,3.161,3.165,83
20171201|2017-08-10 08:00,10,3.163,3.163,3.152,3.154,120
20171201|2017-08-10 08:30,10,3.153,3.158,3.147,3.156,108
20171201|2017-08-10 09:00,10,3.157,3.157,3.136,3.14,182
20171201|2017-08-10 09:30,10,3.184,3.205,3.169,3.205,795
20171201|2017-08-10 10:00,10,3.206,3.221,3.204,3.219,388
20171201|2017-08-10 10:30,10,3.217,3.221,3.212,3.215,161
20171201|2017-08-10 11:00,10,3.215,3.229,3.214,3.227,97
20171201|2017-08-10 11:30,10,3.227,3.229,3.222,3.226,211
20171201|2017-08-10 12:00,10,3.226,3.227,3.217,3.218,60
20171201|2017-08-10 12:30,10,3.219,3.219,3.21,3.211,188
20171201|2017-08-10 13:00,10,3.216,3.218,3.206,3.208,561
20171201|2017-08-10 13:30,10,3.206,3.208,3.204,3.207,95
20171201|2017-08-10 14:00,10,3.208,3.209,3.208,3.209,9
20171201|2017-08-10 14:30,10,3.207,3.207,3.202,3.204,68
20171201|2017-08-10 15:00,10,3.204,3.204,3.202,3.203,145
20171201|2017-08-10 15:30,10,3.202,3.202,3.201,3.202,73
20171201|2017-08-10 17:00,11,3.204,3.204,3.204,3.204,1
20171201|2017-08-10 18:00,11,3.204,3.204,3.203,3.203,2
20171201|2017-08-10 18:30,11,3.206,3.207,3.206,3.206,9
20171201|2017-08-10 19:00,11,3.203,3.206,3.203,3.204,4
20171201|2017-08-10 19:30,11,3.207,3.207,3.207,3.207,1
20171201|2017-08-10 20:00,11,3.205,3.205,3.205,3.205,4
20171201|2017-08-10 20:30,11,3.208,3.208,3.208,3.208,1
20171201|2017-08-10 21:00,11,3.205,3.205,3.205,3.205,2
20171201|2017-08-10 22:00,11,3.206,3.211,3.206,3.211,8
20171201|2017-08-10 22:30,11,3.213,3.213,3.213,3.213,1
20171201|2017-08-10 23:00,11,3.213,3.213,3.21,3.21,3
20171201|2017-08-10 23:30,11,3.207,3.207,3.207,3.207,1
20171201|2017-08-11 00:00,11,3.208,3.212,3.208,3.212,4
20171201|2017-08-11 00:30,11,3.212,3.212,3.212,3.212,2
20171201|2017-08-11 01:00,11,3.211,3.211,3.211,3.211,3
20171201|2017-08-11 01:30,11,3.205,3.208,3.205,3.207,4
20171201|2017-08-11 02:00,11,3.209,3.21,3.207,3.207,12
20171201|2017-08-11 02:30,11,3.208,3.214,3.208,3.213,8
20171201|2017-08-11 03:00,11,3.214,3.215,3.213,3.213,8
20171201|2017-08-11 04:00,11,3.21,3.21,3.2,3.2,164
20171201|2017-08-11 04:30,11,3.205,3.209,3.205,3.209,4
20171201|2017-08-11 05:00,11,3.202,3.204,3.2,3.2,4
20171201|2017-08-11 05:30,11,3.203,3.206,3.203,3.206,8
20171201|2017-08-11 06:00,11,3.206,3.206,3.202,3.203,5
20171201|2017-08-11 06:30,11,3.203,3.203,3.193,3.201,33
20171201|2017-08-11 07:00,11,3.203,3.207,3.194,3.194,55
20171201|2017-08-11 07:30,11,3.189,3.203,3.187,3.201,33
20171201|2017-08-11 08:00,11,3.202,3.21,3.199,3.209,92
20171201|2017-08-11 08:30,11,3.203,3.212,3.202,3.208,94
20171201|2017-08-11 09:00,11,3.204,3.204,3.196,3.2,135
20171201|2017-08-11 09:30,11,3.201,3.205,3.201,3.203,65
20171201|2017-08-11 10:00,11,3.203,3.206,3.199,3.201,71
20171201|2017-08-11 10:30,11,3.201,3.208,3.201,3.205,23
20171201|2017-08-11 11:00,11,3.205,3.206,3.204,3.206,54
20171201|2017-08-11 11:30,11,3.207,3.21,3.202,3.208,108
20171201|2017-08-11 12:00,11,3.209,3.21,3.209,3.21,66
20171201|2017-08-11 12:30,11,3.211,3.211,3.205,3.206,49
20171201|2017-08-11 13:00,11,3.204,3.21,3.203,3.204,177
20171201|2017-08-11 13:30,11,3.203,3.203,3.201,3.203,36
20171201|2017-08-11 14:00,11,3.202,3.203,3.201,3.203,26
20171201|2017-08-11 14:30,11,3.205,3.205,3.202,3.202,37
20171201|2017-08-11 15:00,11,3.205,3.207,3.205,3.207,3
20171201|2017-08-11 15:30,11,3.205,3.211,3.205,3.21,41
20171201|2017-08-13 17:00,14,3.227,3.232,3.224,3.232,33
20171201|2017-08-13 17:30,14,3.232,3.232,3.231,3.231,6
20171201|2017-08-13 18:30,14,3.231,3.231,3.231,3.231,1
20171201|2017-08-13 19:00,14,3.228,3.228,3.223,3.223,6
20171201|2017-08-13 19:30,14,3.224,3.224,3.224,3.224,6
20171201|2017-08-13 20:00,14,3.223,3.223,3.223,3.223,1
20171201|2017-08-13 21:30,14,3.223,3.223,3.223,3.223,1
20171201|2017-08-13 22:00,14,3.223,3.223,3.223,3.223,1
20171201|2017-08-13 23:30,14,3.22,3.22,3.22,3.22,1
20171201|2017-08-14 01:30,14,3.218,3.218,3.218,3.218,1
20171201|2017-08-14 02:00,14,3.217,3.221,3.217,3.221,9
20171201|2017-08-14 02:30,14,3.219,3.22,3.218,3.218,6
20171201|2017-08-14 03:00,14,3.217,3.223,3.217,3.223,6
20171201|2017-08-14 03:30,14,3.223,3.223,3.223,3.223,1
20171201|2017-08-14 04:00,14,3.223,3.223,3.223,3.223,1
20171201|2017-08-14 04:30,14,3.224,3.224,3.221,3.221,4
20171201|2017-08-14 05:00,14,3.226,3.229,3.226,3.228,5
20171201|2017-08-14 05:30,14,3.227,3.227,3.225,3.225,4
20171201|2017-08-14 06:00,14,3.224,3.23,3.224,3.228,6
20171201|2017-08-14 06:30,14,3.223,3.223,3.201,3.207,45
20171201|2017-08-14 07:00,14,3.203,3.209,3.197,3.207,33
20171201|2017-08-14 07:30,14,3.208,3.208,3.196,3.196,34
20171201|2017-08-14 08:00,14,3.198,3.21,3.198,3.21,138
20171201|2017-08-14 08:30,14,3.203,3.207,3.173,3.179,417
20171201|2017-08-14 09:00,14,3.174,3.176,3.164,3.168,141
20171201|2017-08-14 09:30,14,3.169,3.175,3.167,3.168,125
20171201|2017-08-14 10:00,14,3.166,3.17,3.158,3.164,157
20171201|2017-08-14 10:30,14,3.166,3.166,3.161,3.165,47
20171201|2017-08-14 11:00,14,3.166,3.172,3.166,3.168,82
20171201|2017-08-14 11:30,14,3.165,3.169,3.163,3.168,46
20171201|2017-08-14 12:00,14,3.166,3.181,3.166,3.181,43
20171201|2017-08-14 12:30,14,3.184,3.186,3.178,3.181,104
20171201|2017-08-14 13:00,14,3.182,3.199,3.18,3.196,209
20171201|2017-08-14 13:30,14,3.195,3.198,3.19,3.19,32
20171201|2017-08-14 14:00,14,3.191,3.194,3.19,3.192,14
20171201|2017-08-14 14:30,14,3.194,3.194,3.192,3.194,8
20171201|2017-08-14 15:00,14,3.196,3.196,3.196,3.196,3
20171201|2017-08-14 15:30,14,3.196,3.196,3.195,3.195,2
20171201|2017-08-14 17:00,15,3.196,3.198,3.196,3.198,6
20171201|2017-08-14 18:00,15,3.199,3.199,3.199,3.199,4
20171201|2017-08-14 18:30,15,3.196,3.196,3.196,3.196,3
20171201|2017-08-14 19:00,15,3.197,3.197,3.197,3.197,1
20171201|2017-08-14 20:00,15,3.199,3.199,3.199,3.199,1
20171201|2017-08-14 20:30,15,3.197,3.197,3.197,3.197,1
20171201|2017-08-14 22:30,15,3.195,3.195,3.195,3.195,1
20171201|2017-08-14 23:00,15,3.202,3.202,3.202,3.202,1
20171201|2017-08-15 00:30,15,3.204,3.204,3.204,3.204,1
20171201|2017-08-15 02:00,15,3.198,3.2,3.198,3.2,3
20171201|2017-08-15 03:00,15,3.198,3.198,3.181,3.181,5
20171201|2017-08-15 03:30,15,3.186,3.186,3.182,3.184,5
20171201|2017-08-15 04:00,15,3.183,3.185,3.183,3.185,2
20171201|2017-08-15 04:30,15,3.188,3.189,3.187,3.187,3
20171201|2017-08-15 05:00,15,3.183,3.183,3.18,3.182,4
20171201|2017-08-15 05:30,15,3.183,3.183,3.172,3.172,2
20171201|2017-08-15 06:00,15,3.179,3.179,3.176,3.176,4
20171201|2017-08-15 06:30,15,3.181,3.182,3.18,3.18,41
20171201|2017-08-15 07:00,15,3.182,3.192,3.179,3.192,30
20171201|2017-08-15 07:30,15,3.189,3.2,3.181,3.184,158
20171201|2017-08-15 08:00,15,3.185,3.198,3.17,3.181,168
20171201|2017-08-15 08:30,15,3.181,3.19,3.18,3.18,66
20171201|2017-08-15 09:00,15,3.18,3.187,3.179,3.181,25
20171201|2017-08-15 09:30,15,3.182,3.188,3.178,3.188,49
20171201|2017-08-15 10:00,15,3.188,3.192,3.183,3.192,62
20171201|2017-08-15 10:30,15,3.193,3.195,3.189,3.189,18
20171201|2017-08-15 11:00,15,3.192,3.192,3.185,3.185,139
20171201|2017-08-15 11:30,15,3.184,3.187,3.184,3.187,49
20171201|2017-08-15 12:00,15,3.184,3.186,3.183,3.184,12
20171201|2017-08-15 12:30,15,3.182,3.183,3.177,3.178,83
20171201|2017-08-15 13:00,15,3.178,3.19,3.176,3.183,388
20171201|2017-08-15 13:30,15,3.183,3.183,3.174,3.174,118
20171201|2017-08-15 14:00,15,3.177,3.179,3.175,3.177,157
20171201|2017-08-15 14:30,15,3.174,3.177,3.172,3.173,33
20171201|2017-08-15 15:00,15,3.176,3.176,3.174,3.174,12
20171201|2017-08-15 15:30,15,3.171,3.171,3.166,3.168,8
20171201|2017-08-15 17:00,16,3.166,3.166,3.161,3.161,4
20171201|2017-08-15 17:30,16,3.166,3.166,3.16,3.161,5
20171201|2017-08-15 18:00,16,3.163,3.163,3.152,3.152,10
20171201|2017-08-15 18:30,16,3.152,3.153,3.152,3.153,2
20171201|2017-08-15 19:00,16,3.152,3.154,3.152,3.154,2
20171201|2017-08-15 19:30,16,3.153,3.153,3.153,3.153,3
20171201|2017-08-15 20:30,16,3.159,3.159,3.159,3.159,2
20171201|2017-08-15 21:30,16,3.156,3.156,3.156,3.156,1
20171201|2017-08-15 23:00,16,3.156,3.156,3.156,3.156,1
20171201|2017-08-16 00:30,16,3.161,3.161,3.155,3.155,6
20171201|2017-08-16 01:00,16,3.155,3.155,3.155,3.155,1
20171201|2017-08-16 02:00,16,3.157,3.157,3.154,3.155,5
20171201|2017-08-16 02:30,16,3.158,3.162,3.154,3.154,13
20171201|2017-08-16 03:00,16,3.152,3.152,3.149,3.15,13
20171201|2017-08-16 03:30,16,3.15,3.151,3.143,3.149,14
20171201|2017-08-16 04:00,16,3.148,3.148,3.148,3.148,1
20171201|2017-08-16 04:30,16,3.147,3.147,3.147,3.147,2
20171201|2017-08-16 05:00,16,3.147,3.151,3.146,3.15,11
20171201|2017-08-16 05:30,16,3.151,3.157,3.151,3.157,4
20171201|2017-08-16 06:00,16,3.163,3.163,3.163,3.163,2
20171201|2017-08-16 06:30,16,3.163,3.163,3.158,3.159,39
20171201|2017-08-16 07:00,16,3.164,3.173,3.164,3.172,16
20171201|2017-08-16 07:30,16,3.167,3.173,3.165,3.17,54
20171201|2017-08-16 08:00,16,3.17,3.172,3.144,3.146,435
20171201|2017-08-16 08:30,16,3.147,3.148,3.139,3.143,231
20171201|2017-08-16 09:00,16,3.148,3.154,3.145,3.153,91
20171201|2017-08-16 09:30,16,3.149,3.159,3.146,3.157,53
20171201|2017-08-16 10:00,16,3.156,3.16,3.151,3.152,47
20171201|2017-08-16 10:30,16,3.154,3.176,3.154,3.175,56
20171201|2017-08-16 11:00,16,3.176,3.18,3.169,3.169,58
20171201|2017-08-16 11:30,16,3.17,3.174,3.166,3.167,23
20171201|2017-08-16 12:00,16,3.167,3.167,3.151,3.156,173
20171201|2017-08-16 12:30,16,3.158,3.158,3.149,3.154,86
20171201|2017-08-16 13:00,16,3.155,3.159,3.145,3.145,685
20171201|2017-08-16 13:30,16,3.144,3.152,3.144,3.149,39
20171201|2017-08-16 14:00,16,3.149,3.152,3.149,3.15,19
20171201|2017-08-16 14:30,16,3.149,3.151,3.148,3.151,21
20171201|2017-08-16 15:00,16,3.147,3.147,3.144,3.146,8
20171201|2017-08-16 15:30,16,3.147,3.147,3.143,3.143,36
20171201|2017-08-16 17:00,17,3.141,3.141,3.129,3.138,17
20171201|2017-08-16 17:30,17,3.137,3.137,3.137,3.137,1
20171201|2017-08-16 18:30,17,3.136,3.136,3.136,3.136,1
20171201|2017-08-16 19:00,17,3.141,3.141,3.14,3.14,2
20171201|2017-08-16 19:30,17,3.14,3.14,3.14,3.14,1
20171201|2017-08-16 20:00,17,3.146,3.15,3.146,3.15,4
20171201|2017-08-16 20:30,17,3.153,3.153,3.153,3.153,3
20171201|2017-08-16 21:00,17,3.155,3.155,3.152,3.152,5
20171201|2017-08-16 21:30,17,3.15,3.15,3.15,3.15,1
20171201|2017-08-16 22:30,17,3.151,3.151,3.151,3.151,3
20171201|2017-08-16 23:00,17,3.151,3.151,3.151,3.151,1
20171201|2017-08-17 01:00,17,3.147,3.147,3.147,3.147,1
20171201|2017-08-17 02:00,17,3.151,3.151,3.151,3.151,1
20171201|2017-08-17 03:00,17,3.144,3.144,3.144,3.144,3
20171201|2017-08-17 03:30,17,3.138,3.141,3.138,3.141,4
20171201|2017-08-17 04:00,17,3.145,3.145,3.143,3.143,2
20171201|2017-08-17 04:30,17,3.143,3.143,3.143,3.143,1
20171201|2017-08-17 05:00,17,3.147,3.147,3.147,3.147,2
20171201|2017-08-17 05:30,17,3.143,3.143,3.143,3.143,1
20171201|2017-08-17 06:00,17,3.15,3.15,3.143,3.143,32
20171201|2017-08-17 06:30,17,3.142,3.143,3.142,3.143,3
20171201|2017-08-17 07:00,17,3.141,3.141,3.133,3.137,30
20171201|2017-08-17 07:30,17,3.136,3.14,3.129,3.135,406
20171201|2017-08-17 08:00,17,3.135,3.137,3.127,3.137,216
20171201|2017-08-17 08:30,17,3.138,3.138,3.13,3.133,262
20171201|2017-08-17 09:00,17,3.132,3.137,3.125,3.131,346
20171201|2017-08-17 09:30,17,3.129,3.168,3.108,3.147,1196
20171201|2017-08-17 10:00,17,3.149,3.164,3.149,3.162,192
20171201|2017-08-17 10:30,17,3.161,3.182,3.159,3.176,127
20171201|2017-08-17 11:00,17,3.175,3.182,3.175,3.176,215
20171201|2017-08-17 11:30,17,3.18,3.18,3.174,3.174,36
20171201|2017-08-17 12:00,17,3.177,3.183,3.177,3.18,22
20171201|2017-08-17 12:30,17,3.179,3.184,3.179,3.183,25
20171201|2017-08-17 13:00,17,3.182,3.191,3.182,3.185,243
20171201|2017-08-17 13:30,17,3.184,3.184,3.178,3.178,114
20171201|2017-08-17 14:00,17,3.177,3.177,3.172,3.172,40
20171201|2017-08-17 14:30,17,3.173,3.176,3.172,3.172,45
20171201|2017-08-17 15:00,17,3.173,3.174,3.173,3.174,20
20171201|2017-08-17 15:30,17,3.176,3.177,3.174,3.175,9
20171201|2017-08-17 17:00,18,3.169,3.172,3.168,3.172,9
20171201|2017-08-17 17:30,18,3.172,3.172,3.172,3.172,1
20171201|2017-08-17 18:30,18,3.172,3.172,3.168,3.168,6
20171201|2017-08-17 19:00,18,3.17,3.173,3.17,3.173,2
20171201|2017-08-17 19:30,18,3.17,3.17,3.17,3.17,2
20171201|2017-08-17 20:00,18,3.171,3.171,3.171,3.171,1
20171201|2017-08-17 20:30,18,3.174,3.176,3.174,3.176,2
20171201|2017-08-17 21:00,18,3.178,3.178,3.178,3.178,2
20171201|2017-08-17 21:30,18,3.182,3.182,3.18,3.18,3
20171201|2017-08-17 22:00,18,3.18,3.18,3.18,3.18,2
20171201|2017-08-17 23:00,18,3.18,3.18,3.18,3.18,1
20171201|2017-08-18 00:30,18,3.176,3.177,3.176,3.177,2
20171201|2017-08-18 01:30,18,3.175,3.175,3.175,3.175,1
20171201|2017-08-18 02:00,18,3.18,3.18,3.18,3.18,2
20171201|2017-08-18 03:00,18,3.178,3.178,3.178,3.178,2
20171201|2017-08-18 03:30,18,3.177,3.177,3.175,3.175,20
20171201|2017-08-18 04:00,18,3.175,3.175,3.161,3.161,19
20171201|2017-08-18 04:30,18,3.161,3.166,3.161,3.166,3
20171201|2017-08-18 05:00,18,3.165,3.165,3.163,3.163,7
20171201|2017-08-18 05:30,18,3.164,3.168,3.164,3.167,5
20171201|2017-08-18 06:00,18,3.164,3.165,3.154,3.154,8
20171201|2017-08-18 06:30,18,3.154,3.154,3.149,3.154,32
20171201|2017-08-18 07:00,18,3.154,3.164,3.154,3.156,13
20171201|2017-08-18 07:30,18,3.164,3.164,3.158,3.159,20
20171201|2017-08-18 08:00,18,3.158,3.172,3.156,3.163,116
20171201|2017-08-18 08:30,18,3.158,3.167,3.154,3.167,352
20171201|2017-08-18 09:00,18,3.168,3.17,3.156,3.158,228
20171201|2017-08-18 09:30,18,3.158,3.162,3.156,3.162,32
20171201|2017-08-18 10:00,18,3.156,3.16,3.154,3.157,53
20171201|2017-08-18 10:30,18,3.155,3.155,3.143,3.151,125
20171201|2017-08-18 11:00,18,3.152,3.155,3.149,3.152,149
20171201|2017-08-18 11:30,18,3.152,3.158,3.152,3.158,24
20171201|2017-08-18 12:00,18,3.158,3.16,3.157,3.159,86
20171201|2017-08-18 12:30,18,3.161,3.164,3.158,3.159,225
20171201|2017-08-18 13:00,18,3.157,3.161,3.152,3.154,289
20171201|2017-08-18 13:30,18,3.155,3.155,3.15,3.154,53
20171201|2017-08-18 14:00,18,3.153,3.157,3.153,3.155,22
20171201|2017-08-18 14:30,18,3.157,3.161,3.157,3.158,31
20171201|2017-08-18 15:00,18,3.157,3.159,3.157,3.159,4
20171201|2017-08-18 15:30,18,3.155,3.155,3.148,3.148,9
20171201|2017-08-20 17:00,21,3.154,3.172,3.154,3.161,24
20171201|2017-08-20 17:30,21,3.162,3.162,3.154,3.157,9
20171201|2017-08-20 18:00,21,3.157,3.157,3.157,3.157,1
20171201|2017-08-20 18:30,21,3.154,3.161,3.154,3.161,3
20171201|2017-08-20 19:00,21,3.161,3.161,3.161,3.161,1
20171201|2017-08-20 19:30,21,3.163,3.165,3.163,3.165,3
20171201|2017-08-20 21:00,21,3.167,3.167,3.167,3.167,1
20171201|2017-08-20 21:30,21,3.167,3.167,3.167,3.167,1
20171201|2017-08-20 22:30,21,3.166,3.166,3.166,3.166,1
20171201|2017-08-21 00:00,21,3.165,3.165,3.165,3.165,2
20171201|2017-08-21 00:30,21,3.162,3.162,3.162,3.162,1
20171201|2017-08-21 02:00,21,3.164,3.164,3.164,3.164,1
20171201|2017-08-21 03:30,21,3.164,3.166,3.164,3.166,11
20171201|2017-08-21 04:30,21,3.168,3.2,3.168,3.195,62
20171201|2017-08-21 05:00,21,3.197,3.197,3.185,3.185,14
20171201|2017-08-21 05:30,21,3.185,3.185,3.179,3.18,7
20171201|2017-08-21 06:00,21,3.179,3.181,3.179,3.181,3
20171201|2017-08-21 06:30,21,3.182,3.187,3.182,3.184,30
20171201|2017-08-21 07:00,21,3.185,3.188,3.175,3.181,17
20171201|2017-08-21 07:30,21,3.18,3.18,3.136,3.14,475
20171201|2017-08-21 08:00,21,3.136,3.142,3.13,3.141,274
20171201|2017-08-21 08:30,21,3.141,3.172,3.134,3.171,116
20171201|2017-08-21 09:00,21,3.171,3.216,3.17,3.211,214
20171201|2017-08-21 09:30,21,3.209,3.216,3.203,3.203,330
20171201|2017-08-21 10:00,21,3.211,3.222,3.2,3.202,79
20171201|2017-08-21 10:30,21,3.209,3.214,3.204,3.214,32
20171201|2017-08-21 11:00,21,3.212,3.219,3.21,3.216,104
20171201|2017-08-21 11:30,21,3.214,3.215,3.209,3.215,37
20171201|2017-08-21 12:00,21,3.211,3.218,3.209,3.209,37
20171201|2017-08-21 12:30,21,3.205,3.205,3.198,3.204,63
20171201|2017-08-21 13:00,21,3.199,3.206,3.196,3.198,160
20171201|2017-08-21 13:30,21,3.197,3.198,3.194,3.194,70
20171201|2017-08-21 14:00,21,3.195,3.195,3.192,3.194,18
20171201|2017-08-21 14:30,21,3.193,3.195,3.193,3.194,15
20171201|2017-08-21 15:00,21,3.194,3.201,3.194,3.197,11
20171201|2017-08-21 15:30,21,3.195,3.197,3.195,3.196,17
20171201|2017-08-21 17:00,22,3.197,3.198,3.197,3.198,4
20171201|2017-08-21 19:00,22,3.197,3.197,3.197,3.197,6
20171201|2017-08-21 19:30,22,3.199,3.2,3.199,3.2,6
20171201|2017-08-21 20:00,22,3.201,3.201,3.197,3.197,2
20171201|2017-08-21 22:00,22,3.197,3.197,3.197,3.197,1
20171201|2017-08-21 23:30,22,3.198,3.198,3.198,3.198,2
20171201|2017-08-22 00:30,22,3.196,3.196,3.196,3.196,1
20171201|2017-08-22 02:00,22,3.195,3.197,3.194,3.194,12
20171201|2017-08-22 03:00,22,3.193,3.193,3.188,3.188,5
20171201|2017-08-22 03:30,22,3.192,3.192,3.191,3.191,2
20171201|2017-08-22 04:00,22,3.194,3.194,3.194,3.194,3
20171201|2017-08-22 04:30,22,3.194,3.194,3.193,3.193,5
20171201|2017-08-22 05:00,22,3.186,3.193,3.186,3.193,3
20171201|2017-08-22 06:00,22,3.196,3.214,3.196,3.21,69
20171201|2017-08-22 06:30,22,3.208,3.215,3.208,3.211,52
20171201|2017-08-22 07:00,22,3.213,3.228,3.212,3.223,108
20171201|2017-08-22 07:30,22,3.222,3.229,3.217,3.22,115
20171201|2017-08-22 08:00,22,3.22,3.224,3.213,3.215,230
20171201|2017-08-22 08:30,22,3.212,3.214,3.201,3.201,297
20171201|2017-08-22 09:00,22,3.201,3.201,3.181,3.184,372
20171201|2017-08-22 09:30,22,3.185,3.193,3.179,3.181,365
20171201|2017-08-22 10:00,22,3.181,3.182,3.167,3.17,169
20171201|2017-08-22 10:30,22,3.17,3.176,3.167,3.176,148
20171201|2017-08-22 11:00,22,3.179,3.184,3.177,3.179,40
20171201|2017-08-22 11:30,22,3.178,3.191,3.177,3.185,213
20171201|2017-08-22 12:00,22,3.182,3.185,3.177,3.177,19
20171201|2017-08-22 12:30,22,3.176,3.183,3.176,3.179,46
20171201|2017-08-22 13:00,22,3.176,3.18,3.175,3.178,302
20171201|2017-08-22 13:30,22,3.18,3.182,3.176,3.176,157
20171201|2017-08-22 14:00,22,3.176,3.177,3.175,3.176,62
20171201|2017-08-22 14:30,22,3.176,3.179,3.176,3.179,69
20171201|2017-08-22 15:00,22,3.18,3.18,3.18,3.18,1
20171201|2017-08-22 15:30,22,3.178,3.178,3.174,3.174,4
20171201|2017-08-22 17:00,23,3.175,3.175,3.175,3.175,1
20171201|2017-08-22 17:30,23,3.173,3.173,3.173,3.173,1
20171201|2017-08-22 18:00,23,3.171,3.171,3.171,3.171,2
20171201|2017-08-22 18:30,23,3.173,3.173,3.171,3.173,6
20171201|2017-08-22 19:30,23,3.173,3.183,3.173,3.183,7
20171201|2017-08-22 20:00,23,3.182,3.182,3.181,3.181,29
20171201|2017-08-22 20:30,23,3.179,3.179,3.177,3.177,6
20171201|2017-08-22 21:00,23,3.18,3.182,3.18,3.182,5
20171201|2017-08-22 21:30,23,3.183,3.183,3.183,3.183,1
20171201|2017-08-22 22:30,23,3.185,3.185,3.185,3.185,1
20171201|2017-08-22 23:00,23,3.18,3.18,3.18,3.18,1
20171201|2017-08-22 23:30,23,3.183,3.183,3.183,3.183,1
20171201|2017-08-23 00:00,23,3.184,3.184,3.184,3.184,1
20171201|2017-08-23 02:00,23,3.177,3.177,3.173,3.173,3
20171201|2017-08-23 02:30,23,3.177,3.177,3.177,3.177,1
20171201|2017-08-23 03:00,23,3.182,3.184,3.182,3.184,3
20171201|2017-08-23 04:00,23,3.182,3.182,3.182,3.182,1
20171201|2017-08-23 04:30,23,3.192,3.192,3.192,3.192,1
20171201|2017-08-23 05:00,23,3.19,3.19,3.174,3.174,5
20171201|2017-08-23 05:30,23,3.168,3.168,3.145,3.152,28
20171201|2017-08-23 06:00,23,3.151,3.152,3.146,3.152,11
20171201|2017-08-23 06:30,23,3.151,3.163,3.15,3.154,45
20171201|2017-08-23 07:00,23,3.154,3.171,3.153,3.169,92
20171201|2017-08-23 07:30,23,3.165,3.177,3.157,3.158,94
20171201|2017-08-23 08:00,23,3.159,3.162,3.152,3.16,181
20171201|2017-08-23 08:30,23,3.161,3.161,3.149,3.149,201
20171201|2017-08-23 09:00,23,3.15,3.167,3.148,3.167,316
20171201|2017-08-23 09:30,23,3.17,3.175,3.162,3.171,148
20171201|2017-08-23 10:00,23,3.172,3.179,3.167,3.176,99
20171201|2017-08-23 10:30,23,3.175,3.178,3.168,3.168,79
20171201|2017-08-23 11:00,23,3.169,3.173,3.167,3.173,73
20171201|2017-08-23 11:30,23,3.173,3.181,3.169,3.181,67
20171201|2017-08-23 12:00,23,3.181,3.181,3.174,3.176,63
20171201|2017-08-23 12:30,23,3.176,3.179,3.173,3.173,70
20171201|2017-08-23 13:00,23,3.173,3.177,3.168,3.176,676
20171201|2017-08-23 13:30,23,3.177,3.18,3.175,3.177,66
20171201|2017-08-23 14:00,23,3.177,3.179,3.175,3.176,25
20171201|2017-08-23 14:30,23,3.178,3.178,3.176,3.178,18
20171201|2017-08-23 15:00,23,3.178,3.18,3.176,3.176,10
20171201|2017-08-23 15:30,23,3.176,3.177,3.176,3.177,3
20171201|2017-08-23 17:00,24,3.175,3.175,3.169,3.171,16
20171201|2017-08-23 17:30,24,3.172,3.174,3.172,3.174,2
20171201|2017-08-23 18:30,24,3.174,3.174,3.173,3.174,4
20171201|2017-08-23 20:00,24,3.174,3.174,3.171,3.171,24
20171201|2017-08-23 20:30,24,3.171,3.171,3.171,3.171,1
20171201|2017-08-23 21:00,24,3.17,3.17,3.168,3.168,3
20171201|2017-08-23 21:30,24,3.168,3.169,3.168,3.169,4
20171201|2017-08-23 22:00,24,3.169,3.169,3.169,3.169,4
20171201|2017-08-23 23:00,24,3.174,3.175,3.174,3.175,3
20171201|2017-08-24 00:00,24,3.175,3.175,3.175,3.175,2
20171201|2017-08-24 01:30,24,3.173,3.173,3.173,3.173,1
20171201|2017-08-24 02:00,24,3.176,3.176,3.176,3.176,1
20171201|2017-08-24 03:00,24,3.177,3.177,3.177,3.177,1
20171201|2017-08-24 04:00,24,3.18,3.18,3.18,3.18,1
20171201|2017-08-24 04:30,24,3.176,3.176,3.172,3.172,3
20171201|2017-08-24 05:00,24,3.175,3.178,3.174,3.178,12
20171201|2017-08-24 05:30,24,3.181,3.181,3.177,3.181,8
20171201|2017-08-24 06:00,24,3.178,3.187,3.178,3.187,10
20171201|2017-08-24 06:30,24,3.187,3.193,3.183,3.191,29
20171201|2017-08-24 07:00,24,3.192,3.2,3.189,3.193,55
20171201|2017-08-24 07:30,24,3.195,3.201,3.188,3.201,60
20171201|2017-08-24 08:00,24,3.199,3.201,3.187,3.193,143
20171201|2017-08-24 08:30,24,3.193,3.204,3.192,3.199,164
20171201|2017-08-24 09:00,24,3.198,3.21,3.196,3.207,120
20171201|2017-08-24 09:30,24,3.208,3.22,3.188,3.202,600
20171201|2017-08-24 10:00,24,3.204,3.206,3.18,3.183,141
20171201|2017-08-24 10:30,24,3.183,3.192,3.181,3.185,90
20171201|2017-08-24 11:00,24,3.186,3.191,3.179,3.18,27
20171201|2017-08-24 11:30,24,3.181,3.186,3.179,3.182,192
20171201|2017-08-24 12:00,24,3.18,3.193,3.18,3.191,28
20171201|2017-08-24 12:30,24,3.195,3.201,3.187,3.187,70
20171201|2017-08-24 13:00,24,3.19,3.195,3.189,3.19,94
20171201|2017-08-24 13:30,24,3.189,3.191,3.186,3.188,77
20171201|2017-08-24 14:00,24,3.189,3.19,3.188,3.188,9
20171201|2017-08-24 14:30,24,3.187,3.191,3.187,3.19,8
20171201|2017-08-24 15:00,24,3.188,3.192,3.188,3.189,51
20171201|2017-08-24 15:30,24,3.189,3.189,3.185,3.185,12
20171201|2017-08-24 17:00,25,3.185,3.192,3.184,3.19,13
20171201|2017-08-24 17:30,25,3.187,3.187,3.186,3.186,2
20171201|2017-08-24 19:30,25,3.184,3.184,3.184,3.184,1
20171201|2017-08-24 20:00,25,3.188,3.189,3.188,3.189,2
20171201|2017-08-24 20:30,25,3.191,3.191,3.191,3.191,5
20171201|2017-08-24 21:30,25,3.189,3.189,3.189,3.189,6
20171201|2017-08-24 23:00,25,3.19,3.19,3.19,3.19,2
20171201|2017-08-25 00:00,25,3.185,3.185,3.184,3.184,4
20171201|2017-08-25 00:30,25,3.184,3.184,3.183,3.183,5
20171201|2017-08-25 01:00,25,3.182,3.183,3.182,3.183,2
20171201|2017-08-25 02:30,25,3.189,3.191,3.185,3.185,3
20171201|2017-08-25 03:00,25,3.184,3.184,3.175,3.175,9
20171201|2017-08-25 03:30,25,3.177,3.178,3.177,3.178,2
20171201|2017-08-25 04:00,25,3.175,3.175,3.172,3.172,2
20171201|2017-08-25 04:30,25,3.172,3.176,3.172,3.176,2
20171201|2017-08-25 05:00,25,3.173,3.188,3.173,3.181,16
20171201|2017-08-25 05:30,25,3.174,3.181,3.174,3.181,8
20171201|2017-08-25 06:00,25,3.178,3.181,3.172,3.181,9
20171201|2017-08-25 06:30,25,3.18,3.183,3.179,3.181,11
20171201|2017-08-25 07:00,25,3.176,3.179,3.171,3.179,24
20171201|2017-08-25 07:30,25,3.171,3.174,3.159,3.173,171
20171201|2017-08-25 08:00,25,3.171,3.182,3.156,3.157,161
20171201|2017-08-25 08:30,25,3.156,3.161,3.153,3.157,201
20171201|2017-08-25 09:00,25,3.156,3.156,3.132,3.133,245
20171201|2017-08-25 09:30,25,3.133,3.14,3.132,3.136,244
20171201|2017-08-25 10:00,25,3.135,3.145,3.133,3.141,130
20171201|2017-08-25 10:30,25,3.142,3.142,3.137,3.139,158
20171201|2017-08-25 11:00,25,3.138,3.14,3.135,3.135,92
20171201|2017-08-25 11:30,25,3.135,3.138,3.133,3.136,112
20171201|2017-08-25 12:00,25,3.135,3.143,3.134,3.138,166
20171201|2017-08-25 12:30,25,3.136,3.142,3.136,3.142,10
20171201|2017-08-25 13:00,25,3.144,3.144,3.139,3.139,158
20171201|2017-08-25 13:30,25,3.139,3.142,3.138,3.141,100
20171201|2017-08-25 14:00,25,3.141,3.142,3.139,3.142,78
20171201|2017-08-25 14:30,25,3.143,3.144,3.138,3.143,40
20171201|2017-08-25 15:00,25,3.145,3.145,3.142,3.142,31
20171201|2017-08-25 15:30,25,3.142,3.145,3.14,3.14,12
20171201|2017-08-27 17:00,28,3.161,3.161,3.142,3.148,40
20171201|2017-08-27 17:30,28,3.149,3.152,3.149,3.15,10
20171201|2017-08-27 18:00,28,3.155,3.156,3.154,3.156,5
20171201|2017-08-27 18:30,28,3.151,3.155,3.151,3.155,4
20171201|2017-08-27 19:00,28,3.153,3.154,3.149,3.154,8
20171201|2017-08-27 19:30,28,3.152,3.152,3.152,3.152,1
20171201|2017-08-27 20:00,28,3.146,3.149,3.144,3.144,6
20171201|2017-08-27 20:30,28,3.146,3.146,3.146,3.146,1
20171201|2017-08-27 21:30,28,3.143,3.143,3.133,3.133,13
20171201|2017-08-27 22:30,28,3.136,3.136,3.136,3.136,1
20171201|2017-08-27 23:30,28,3.139,3.139,3.139,3.139,1
20171201|2017-08-28 00:00,28,3.137,3.137,3.136,3.136,12
20171201|2017-08-28 00:30,28,3.132,3.132,3.132,3.132,1
20171201|2017-08-28 01:00,28,3.135,3.135,3.135,3.135,1
20171201|2017-08-28 02:00,28,3.14,3.14,3.14,3.14,3
20171201|2017-08-28 02:30,28,3.14,3.14,3.14,3.14,2
20171201|2017-08-28 04:00,28,3.141,3.141,3.138,3.139,7
20171201|2017-08-28 05:00,28,3.135,3.136,3.135,3.136,2
20171201|2017-08-28 05:30,28,3.13,3.13,3.123,3.125,74
20171201|2017-08-28 06:00,28,3.12,3.124,3.12,3.123,12
20171201|2017-08-28 06:30,28,3.121,3.121,3.11,3.118,53
20171201|2017-08-28 07:00,28,3.118,3.125,3.112,3.113,72
20171201|2017-08-28 07:30,28,3.116,3.12,3.112,3.112,132
20171201|2017-08-28 08:00,28,3.112,3.114,3.1,3.113,421
20171201|2017-08-28 08:30,28,3.11,3.205,3.11,3.185,328
20171201|2017-08-28 09:00,28,3.187,3.189,3.141,3.148,657
20171201|2017-08-28 09:30,28,3.148,3.151,3.129,3.144,174
20171201|2017-08-28 10:00,28,3.146,3.171,3.141,3.167,115
20171201|2017-08-28 10:30,28,3.168,3.179,3.165,3.172,113
20171201|2017-08-28 11:00,28,3.175,3.177,3.166,3.175,49
20171201|2017-08-28 11:30,28,3.178,3.178,3.152,3.158,180
20171201|2017-08-28 12:00,28,3.158,3.165,3.155,3.163,111
20171201|2017-08-28 12:30,28,3.163,3.163,3.157,3.159,64
20171201|2017-08-28 13:00,28,3.166,3.173,3.164,3.17,253
20171201|2017-08-28 13:30,28,3.17,3.172,3.167,3.172,24
20171201|2017-08-28 14:00,28,3.172,3.172,3.168,3.17,21
20171201|2017-08-28 14:30,28,3.17,3.171,3.166,3.17,74
20171201|2017-08-28 15:00,28,3.17,3.17,3.166,3.166,63
20171201|2017-08-28 15:30,28,3.166,3.167,3.165,3.167,64
20171201|2017-08-28 17:00,29,3.163,3.169,3.145,3.145,35
20171201|2017-08-28 17:30,29,3.15,3.159,3.149,3.158,16
20171201|2017-08-28 18:00,29,3.156,3.164,3.156,3.16,6
20171201|2017-08-28 18:30,29,3.162,3.162,3.156,3.157,13
20171201|2017-08-28 19:00,29,3.161,3.161,3.161,3.161,1
20171201|2017-08-28 20:30,29,3.16,3.16,3.16,3.16,1
20171201|2017-08-28 21:00,29,3.163,3.165,3.163,3.165,4
20171201|2017-08-28 21:30,29,3.165,3.165,3.165,3.165,2
20171201|2017-08-28 22:00,29,3.166,3.167,3.166,3.167,5
20171201|2017-08-28 23:30,29,3.169,3.178,3.169,3.178,9
20171201|2017-08-29 00:00,29,3.178,3.178,3.176,3.177,9
20171201|2017-08-29 00:30,29,3.178,3.18,3.178,3.18,6
20171201|2017-08-29 02:00,29,3.172,3.173,3.17,3.172,12
20171201|2017-08-29 02:30,29,3.175,3.177,3.172,3.173,12
20171201|2017-08-29 03:00,29,3.174,3.179,3.172,3.172,5
20171201|2017-08-29 03:30,29,3.172,3.172,3.169,3.172,4
20171201|2017-08-29 04:00,29,3.174,3.175,3.169,3.169,27
20171201|2017-08-29 04:30,29,3.169,3.169,3.165,3.168,8
20171201|2017-08-29 05:00,29,3.169,3.169,3.152,3.163,10
20171201|2017-08-29 05:30,29,3.164,3.164,3.156,3.158,9
20171201|2017-08-29 06:00,29,3.161,3.179,3.161,3.179,40
20171201|2017-08-29 06:30,29,3.178,3.178,3.165,3.166,78
20171201|2017-08-29 07:00,29,3.167,3.185,3.166,3.184,69
20171201|2017-08-29 07:30,29,3.183,3.19,3.181,3.189,69
20171201|2017-08-29 08:00,29,3.191,3.195,3.185,3.189,237
20171201|2017-08-29 08:30,29,3.186,3.191,3.168,3.168,211
20171201|2017-08-29 09:00,29,3.169,3.178,3.163,3.168,90
20171201|2017-08-29 09:30,29,3.165,3.169,3.162,3.162,67
20171201|2017-08-29 10:00,29,3.162,3.171,3.162,3.163,65
20171201|2017-08-29 10:30,29,3.163,3.17,3.159,3.168,182
20171201|2017-08-29 11:00,29,3.167,3.172,3.166,3.172,87
20171201|2017-08-29 11:30,29,3.174,3.179,3.172,3.177,65
20171201|2017-08-29 12:00,29,3.176,3.19,3.176,3.185,147
20171201|2017-08-29 12:30,29,3.184,3.189,3.183,3.185,183
20171201|2017-08-29 13:00,29,3.187,3.197,3.187,3.191,628
20171201|2017-08-29 13:30,29,3.191,3.192,3.184,3.191,154
20171201|2017-08-29 14:00,29,3.188,3.188,3.184,3.184,33
20171201|2017-08-29 14:30,29,3.185,3.186,3.184,3.184,17
20171201|2017-08-29 15:00,29,3.186,3.187,3.185,3.187,23
20171201|2017-08-29 15:30,29,3.187,3.187,3.187,3.187,1
20171201|2017-08-29 17:00,30,3.186,3.191,3.186,3.189,19
20171201|2017-08-29 17:30,30,3.189,3.189,3.189,3.189,1
20171201|2017-08-29 19:00,30,3.186,3.186,3.186,3.186,1
20171201|2017-08-29 19:30,30,3.186,3.186,3.186,3.186,1
20171201|2017-08-29 20:00,30,3.185,3.185,3.183,3.183,12
20171201|2017-08-29 21:00,30,3.181,3.181,3.181,3.181,1
20171201|2017-08-29 21:30,30,3.18,3.18,3.18,3.18,2
20171201|2017-08-29 22:00,30,3.181,3.181,3.177,3.177,5
20171201|2017-08-29 22:30,30,3.179,3.179,3.179,3.179,1
20171201|2017-08-29 23:00,30,3.176,3.176,3.176,3.176,1
20171201|2017-08-29 23:30,30,3.178,3.179,3.178,3.178,8
20171201|2017-08-30 00:00,30,3.177,3.178,3.177,3.178,4
20171201|2017-08-30 01:00,30,3.181,3.181,3.181,3.181,1
20171201|2017-08-30 02:30,30,3.181,3.181,3.181,3.181,2
20171201|2017-08-30 03:00,30,3.182,3.182,3.174,3.174,3
20171201|2017-08-30 03:30,30,3.178,3.178,3.178,3.178,1
20171201|2017-08-30 04:00,30,3.175,3.176,3.175,3.176,10
20171201|2017-08-30 04:30,30,3.18,3.18,3.179,3.179,4
20171201|2017-08-30 05:00,30,3.175,3.175,3.175,3.175,1
20171201|2017-08-30 05:30,30,3.173,3.175,3.173,3.175,4
20171201|2017-08-30 06:00,30,3.176,3.176,3.174,3.176,3
20171201|2017-08-30 06:30,30,3.168,3.17,3.167,3.169,19
20171201|2017-08-30 07:00,30,3.167,3.173,3.165,3.17,21
20171201|2017-08-30 07:30,30,3.173,3.174,3.162,3.17,73
20171201|2017-08-30 08:00,30,3.169,3.171,3.155,3.159,396
20171201|2017-08-30 08:30,30,3.156,3.164,3.152,3.157,109
20171201|2017-08-30 09:00,30,3.155,3.158,3.146,3.156,137
20171201|2017-08-30 09:30,30,3.155,3.155,3.146,3.152,178
20171201|2017-08-30 10:00,30,3.152,3.162,3.151,3.16,221
20171201|2017-08-30 10:30,30,3.161,3.168,3.16,3.166,60
20171201|2017-08-30 11:00,30,3.165,3.165,3.154,3.154,152
20171201|2017-08-30 11:30,30,3.154,3.156,3.15,3.156,67
20171201|2017-08-30 12:00,30,3.155,3.16,3.151,3.16,339
20171201|2017-08-30 12:30,30,3.16,3.162,3.155,3.162,59
20171201|2017-08-30 13:00,30,3.163,3.165,3.151,3.153,434
20171201|2017-08-30 13:30,30,3.153,3.157,3.153,3.154,224
20171201|2017-08-30 14:00,30,3.155,3.159,3.155,3.159,23
20171201|2017-08-30 14:30,30,3.158,3.16,3.158,3.16,24
20171201|2017-08-30 15:00,30,3.159,3.159,3.156,3.157,9
20171201|2017-08-30 15:30,30,3.157,3.157,3.157,3.157,8
20171201|2017-08-30 17:00,31,3.161,3.161,3.158,3.158,5
20171201|2017-08-30 17:30,31,3.157,3.157,3.157,3.157,2
20171201|2017-08-30 18:00,31,3.159,3.159,3.159,3.159,1
20171201|2017-08-30 18:30,31,3.159,3.159,3.159,3.159,1
20171201|2017-08-30 19:00,31,3.159,3.159,3.159,3.159,1
20171201|2017-08-30 20:00,31,3.159,3.159,3.157,3.157,2
20171201|2017-08-30 20:30,31,3.159,3.159,3.157,3.157,11
20171201|2017-08-30 21:30,31,3.158,3.158,3.158,3.158,1
20171201|2017-08-30 22:00,31,3.157,3.157,3.157,3.157,1
20171201|2017-08-31 00:30,31,3.158,3.158,3.153,3.153,6
20171201|2017-08-31 01:00,31,3.154,3.154,3.154,3.154,3
20171201|2017-08-31 01:30,31,3.156,3.156,3.156,3.156,1
20171201|2017-08-31 03:00,31,3.156,3.156,3.156,3.156,2
20171201|2017-08-31 03:30,31,3.153,3.153,3.152,3.152,28
20171201|2017-08-31 04:00,31,3.153,3.153,3.148,3.148,78
20171201|2017-08-31 04:30,31,3.149,3.152,3.148,3.152,77
20171201|2017-08-31 05:00,31,3.15,3.151,3.148,3.15,37
20171201|2017-08-31 05:30,31,3.15,3.151,3.149,3.151,3
20171201|2017-08-31 06:00,31,3.15,3.15,3.14,3.147,35
20171201|2017-08-31 06:30,31,3.141,3.141,3.141,3.141,1
20171201|2017-08-31 07:00,31,3.141,3.142,3.124,3.128,180
20171201|2017-08-31 07:30,31,3.128,3.141,3.128,3.138,110
20171201|2017-08-31 08:00,31,3.137,3.144,3.129,3.13,310
20171201|2017-08-31 08:30,31,3.13,3.14,3.13,3.136,230
20171201|2017-08-31 09:00,31,3.136,3.149,3.134,3.145,189
20171201|2017-08-31 09:30,31,3.144,3.167,3.135,3.161,456
20171201|2017-08-31 10:00,31,3.166,3.191,3.161,3.189,342
20171201|2017-08-31 10:30,31,3.192,3.232,3.187,3.232,478
20171201|2017-08-31 11:00,31,3.228,3.232,3.22,3.223,319
20171201|2017-08-31 11:30,31,3.223,3.229,3.219,3.229,214
20171201|2017-08-31 12:00,31,3.228,3.23,3.225,3.227,66
20171201|2017-08-31 12:30,31,3.228,3.238,3.227,3.236,170
20171201|2017-08-31 13:00,31,3.235,3.237,3.223,3.224,836
20171201|2017-08-31 13:30,31,3.225,3.226,3.215,3.215,199
20171201|2017-08-31 14:00,31,3.216,3.216,3.212,3.213,228
20171201|2017-08-31 14:30,31,3.217,3.218,3.212,3.216,28
20171201|2017-08-31 15:00,31,3.216,3.225,3.216,3.225,50
20171201|2017-08-31 15:30,31,3.224,3.231,3.224,3.225,18
20171201|2017-08-31 17:00,1,3.229,3.242,3.229,3.24,43
20171201|2017-08-31 17:30,1,3.238,3.25,3.235,3.236,24
20171201|2017-08-31 18:00,1,3.231,3.233,3.23,3.23,14
20171201|2017-08-31 18:30,1,3.229,3.235,3.229,3.235,11
20171201|2017-08-31 19:00,1,3.236,3.238,3.234,3.234,45
20171201|2017-08-31 19:30,1,3.235,3.242,3.234,3.238,17
20171201|2017-08-31 20:30,1,3.234,3.234,3.229,3.229,10
20171201|2017-08-31 21:00,1,3.236,3.236,3.236,3.236,3
20171201|2017-08-31 21:30,1,3.236,3.236,3.236,3.236,1
20171201|2017-08-31 22:30,1,3.238,3.241,3.238,3.24,9
20171201|2017-08-31 23:00,1,3.237,3.237,3.237,3.237,1
20171201|2017-08-31 23:30,1,3.241,3.241,3.241,3.241,2
20171201|2017-09-01 00:30,1,3.24,3.241,3.239,3.239,3
20171201|2017-09-01 01:00,1,3.238,3.238,3.236,3.238,4
20171201|2017-09-01 01:30,1,3.238,3.238,3.238,3.238,1
20171201|2017-09-01 02:00,1,3.24,3.24,3.237,3.239,10
20171201|2017-09-01 03:00,1,3.239,3.244,3.238,3.244,14
20171201|2017-09-01 03:30,1,3.239,3.239,3.236,3.238,9
20171201|2017-09-01 04:00,1,3.236,3.236,3.235,3.235,15
20171201|2017-09-01 04:30,1,3.236,3.238,3.236,3.238,55
20171201|2017-09-01 05:00,1,3.237,3.237,3.229,3.229,43
20171201|2017-09-01 05:30,1,3.235,3.235,3.228,3.233,88
20171201|2017-09-01 06:00,1,3.231,3.235,3.226,3.227,77
20171201|2017-09-01 06:30,1,3.226,3.226,3.216,3.218,113
20171201|2017-09-01 07:00,1,3.218,3.222,3.214,3.217,72
20171201|2017-09-01 07:30,1,3.22,3.229,3.207,3.208,151
20171201|2017-09-01 08:00,1,3.208,3.224,3.202,3.212,312
20171201|2017-09-01 08:30,1,3.213,3.237,3.209,3.237,333
20171201|2017-09-01 09:00,1,3.239,3.269,3.233,3.269,675
20171201|2017-09-01 09:30,1,3.264,3.277,3.254,3.272,360
20171201|2017-09-01 10:00,1,3.275,3.275,3.263,3.264,268
20171201|2017-09-01 10:30,1,3.266,3.274,3.265,3.274,184
20171201|2017-09-01 11:00,1,3.274,3.283,3.274,3.282,341
20171201|2017-09-01 11:30,1,3.28,3.283,3.278,3.281,204
20171201|2017-09-01 12:00,1,3.28,3.283,3.272,3.275,124
20171201|2017-09-01 12:30,1,3.275,3.278,3.27,3.276,95
20171201|2017-09-01 13:00,1,3.276,3.278,3.265,3.27,1300
20171201|2017-09-01 13:30,1,3.271,3.271,3.259,3.262,484
20171201|2017-09-01 14:00,1,3.264,3.265,3.258,3.259,39
20171201|2017-09-01 14:30,1,3.261,3.262,3.257,3.262,11
20171201|2017-09-01 15:00,1,3.26,3.264,3.26,3.264,16
20171201|2017-09-01 15:30,1,3.264,3.265,3.263,3.264,40
20171201|2017-09-03 17:00,5,3.238,3.255,3.227,3.25,47
20171201|2017-09-03 17:30,5,3.257,3.257,3.248,3.249,7
20171201|2017-09-03 18:00,5,3.249,3.249,3.249,3.249,7
20171201|2017-09-03 18:30,5,3.249,3.251,3.245,3.251,5
20171201|2017-09-03 19:00,5,3.251,3.253,3.251,3.253,9
20171201|2017-09-03 19:30,5,3.252,3.252,3.251,3.251,8
20171201|2017-09-03 20:00,5,3.25,3.25,3.25,3.25,2
20171201|2017-09-03 21:00,5,3.248,3.248,3.247,3.248,6
20171201|2017-09-03 22:00,5,3.248,3.248,3.247,3.247,3
20171201|2017-09-03 22:30,5,3.249,3.251,3.249,3.25,10
20171201|2017-09-03 23:00,5,3.249,3.249,3.249,3.249,1
20171201|2017-09-04 00:30,5,3.249,3.249,3.249,3.249,1
20171201|2017-09-04 01:00,5,3.247,3.248,3.247,3.248,23
20171201|2017-09-04 01:30,5,3.25,3.251,3.247,3.25,16
20171201|2017-09-04 02:00,5,3.25,3.258,3.25,3.251,11
20171201|2017-09-04 02:30,5,3.253,3.253,3.249,3.249,9
20171201|2017-09-04 03:00,5,3.249,3.249,3.248,3.248,3
20171201|2017-09-04 03:30,5,3.247,3.251,3.247,3.25,4
20171201|2017-09-04 04:00,5,3.249,3.249,3.247,3.248,4
20171201|2017-09-04 04:30,5,3.249,3.25,3.249,3.25,3
20171201|2017-09-04 05:00,5,3.248,3.249,3.248,3.249,3
20171201|2017-09-04 05:30,5,3.25,3.25,3.248,3.248,5
20171201|2017-09-04 06:00,5,3.248,3.248,3.247,3.247,7
20171201|2017-09-04 06:30,5,3.247,3.249,3.244,3.247,23
20171201|2017-09-04 07:00,5,3.25,3.25,3.248,3.248,3
20171201|2017-09-04 07:30,5,3.249,3.255,3.249,3.251,12
20171201|2017-09-04 08:00,5,3.25,3.265,3.238,3.238,102
20171201|2017-09-04 08:30,5,3.244,3.25,3.243,3.245,82
20171201|2017-09-04 09:00,5,3.244,3.252,3.242,3.247,14
20171201|2017-09-04 09:30,5,3.246,3.253,3.243,3.251,106
20171201|2017-09-04 10:00,5,3.255,3.26,3.252,3.252,9
20171201|2017-09-04 10:30,5,3.25,3.252,3.25,3.251,6
20171201|2017-09-04 11:00,5,3.247,3.247,3.237,3.237,21
20171201|2017-09-04 11:30,5,3.234,3.235,3.23,3.231,33
20171201|2017-09-04 17:00,5,3.229,3.239,3.229,3.232,33
20171201|2017-09-04 17:30,5,3.23,3.23,3.23,3.23,1
20171201|2017-09-04 18:30,5,3.232,3.232,3.232,3.232,1
20171201|2017-09-04 19:00,5,3.232,3.24,3.232,3.236,23
20171201|2017-09-04 19:30,5,3.235,3.239,3.235,3.237,7
20171201|2017-09-04 20:30,5,3.242,3.242,3.241,3.241,10
20171201|2017-09-04 21:00,5,3.241,3.241,3.241,3.241,3
20171201|2017-09-04 21:30,5,3.241,3.242,3.241,3.241,6
20171201|2017-09-04 23:00,5,3.24,3.24,3.24,3.24,2
20171201|2017-09-04 23:30,5,3.24,3.24,3.24,3.24,1
20171201|2017-09-05 00:00,5,3.24,3.24,3.237,3.237,2
20171201|2017-09-05 00:30,5,3.238,3.238,3.238,3.238,1
20171201|2017-09-05 01:00,5,3.238,3.239,3.238,3.239,3
20171201|2017-09-05 01:30,5,3.242,3.242,3.24,3.24,2
20171201|2017-09-05 02:00,5,3.238,3.243,3.238,3.243,4
20171201|2017-09-05 02:30,5,3.239,3.242,3.237,3.24,20
20171201|2017-09-05 03:00,5,3.241,3.248,3.241,3.248,11
20171201|2017-09-05 03:30,5,3.247,3.251,3.247,3.251,7
20171201|2017-09-05 04:00,5,3.248,3.249,3.248,3.249,6
20171201|2017-09-05 04:30,5,3.249,3.249,3.246,3.246,8
20171201|2017-09-05 05:00,5,3.246,3.249,3.241,3.245,19
20171201|2017-09-05 05:30,5,3.248,3.253,3.248,3.249,10
20171201|2017-09-05 06:00,5,3.246,3.246,3.235,3.241,34
20171201|2017-09-05 06:30,5,3.241,3.241,3.223,3.226,84
20171201|2017-09-05 07:00,5,3.227,3.227,3.202,3.21,419
20171201|2017-09-05 07:30,5,3.21,3.212,3.193,3.193,414
20171201|2017-09-05 08:00,5,3.193,3.193,3.18,3.19,530
20171201|2017-09-05 08:30,5,3.19,3.201,3.188,3.188,218
20171201|2017-09-05 09:00,5,3.187,3.201,3.187,3.192,268
20171201|2017-09-05 09:30,5,3.192,3.203,3.191,3.191,157
20171201|2017-09-05 10:00,5,3.19,3.199,3.188,3.191,819
20171201|2017-09-05 10:30,5,3.191,3.193,3.187,3.188,261
20171201|2017-09-05 11:00,5,3.188,3.199,3.184,3.196,371
20171201|2017-09-05 11:30,5,3.197,3.197,3.19,3.19,114
20171201|2017-09-05 12:00,5,3.19,3.194,3.188,3.193,65
20171201|2017-09-05 12:30,5,3.191,3.202,3.19,3.198,176
20171201|2017-09-05 13:00,5,3.196,3.197,3.187,3.188,545
20171201|2017-09-05 13:30,5,3.189,3.191,3.187,3.188,265
20171201|2017-09-05 14:00,5,3.189,3.193,3.188,3.193,59
20171201|2017-09-05 14:30,5,3.193,3.193,3.193,3.193,5
20171201|2017-09-05 15:00,5,3.194,3.195,3.19,3.19,81
20171201|2017-09-05 15:30,5,3.189,3.192,3.187,3.19,38
20171201|2017-09-05 17:00,6,3.19,3.19,3.19,3.19,10
20171201|2017-09-05 17:30,6,3.19,3.19,3.187,3.187,49
20171201|2017-09-05 18:00,6,3.189,3.191,3.189,3.191,4
20171201|2017-09-05 18:30,6,3.192,3.192,3.192,3.192,1
20171201|2017-09-05 19:00,6,3.19,3.194,3.19,3.194,11
20171201|2017-09-05 19:30,6,3.192,3.192,3.192,3.192,2
20171201|2017-09-05 20:00,6,3.187,3.188,3.187,3.188,2
20171201|2017-09-05 20:30,6,3.187,3.187,3.187,3.187,2
20171201|2017-09-05 21:00,6,3.189,3.189,3.189,3.189,4
20171201|2017-09-05 22:30,6,3.188,3.19,3.188,3.189,14
20171201|2017-09-05 23:30,6,3.191,3.191,3.19,3.19,2
20171201|2017-09-06 00:00,6,3.189,3.189,3.186,3.186,11
20171201|2017-09-06 00:30,6,3.189,3.191,3.189,3.19,8
20171201|2017-09-06 01:00,6,3.188,3.188,3.18,3.182,32
20171201|2017-09-06 01:30,6,3.181,3.184,3.181,3.182,11
20171201|2017-09-06 02:00,6,3.182,3.186,3.181,3.181,32
20171201|2017-09-06 03:00,6,3.183,3.183,3.183,3.183,6
20171201|2017-09-06 03:30,6,3.185,3.187,3.181,3.183,10
20171201|2017-09-06 04:00,6,3.184,3.188,3.184,3.188,12
20171201|2017-09-06 04:30,6,3.189,3.198,3.188,3.198,40
20171201|2017-09-06 05:00,6,3.195,3.197,3.194,3.194,7
20171201|2017-09-06 05:30,6,3.192,3.193,3.188,3.191,30
20171201|2017-09-06 06:00,6,3.189,3.194,3.187,3.191,97
20171201|2017-09-06 06:30,6,3.192,3.194,3.185,3.186,72
20171201|2017-09-06 07:00,6,3.185,3.203,3.182,3.2,74
20171201|2017-09-06 07:30,6,3.199,3.215,3.198,3.214,153
20171201|2017-09-06 08:00,6,3.214,3.239,3.208,3.224,514
20171201|2017-09-06 08:30,6,3.225,3.231,3.217,3.22,284
20171201|2017-09-06 09:00,6,3.22,3.22,3.196,3.214,329
20171201|2017-09-06 09:30,6,3.215,3.231,3.21,3.231,140
20171201|2017-09-06 10:00,6,3.23,3.233,3.224,3.23,90
20171201|2017-09-06 10:30,6,3.231,3.234,3.222,3.23,154
20171201|2017-09-06 11:00,6,3.228,3.228,3.22,3.223,46
20171201|2017-09-06 11:30,6,3.224,3.226,3.221,3.224,106
20171201|2017-09-06 12:00,6,3.222,3.225,3.212,3.217,260
20171201|2017-09-06 12:30,6,3.219,3.228,3.219,3.223,73
20171201|2017-09-06 13:00,6,3.225,3.226,3.214,3.215,390
20171201|2017-09-06 13:30,6,3.215,3.215,3.212,3.214,128
20171201|2017-09-06 14:00,6,3.213,3.215,3.212,3.214,129
20171201|2017-09-06 14:30,6,3.215,3.221,3.213,3.218,198
20171201|2017-09-06 15:00,6,3.217,3.221,3.215,3.219,22
20171201|2017-09-06 15:30,6,3.22,3.221,3.218,3.219,12
20171201|2017-09-06 17:00,7,3.216,3.221,3.216,3.221,3
20171201|2017-09-06 17:30,7,3.221,3.221,3.22,3.22,3
20171201|2017-09-06 18:00,7,3.219,3.219,3.219,3.219,3
20171201|2017-09-06 19:30,7,3.217,3.218,3.217,3.218,3
20171201|2017-09-06 20:00,7,3.22,3.22,3.22,3.22,1
20171201|2017-09-06 20:30,7,3.215,3.215,3.214,3.214,4
20171201|2017-09-06 21:00,7,3.216,3.217,3.216,3.217,2
20171201|2017-09-06 21:30,7,3.219,3.219,3.219,3.219,2
20171201|2017-09-06 22:00,7,3.219,3.219,3.219,3.219,1
20171201|2017-09-07 00:00,7,3.217,3.217,3.216,3.216,2
20171201|2017-09-07 00:30,7,3.22,3.223,3.22,3.223,4
20171201|2017-09-07 01:00,7,3.221,3.223,3.221,3.223,3
20171201|2017-09-07 01:30,7,3.224,3.225,3.224,3.225,2
20171201|2017-09-07 02:00,7,3.229,3.233,3.229,3.23,17
20171201|2017-09-07 02:30,7,3.229,3.232,3.224,3.23,24
20171201|2017-09-07 03:00,7,3.23,3.23,3.227,3.23,23
20171201|2017-09-07 03:30,7,3.23,3.23,3.226,3.226,3
20171201|2017-09-07 04:00,7,3.229,3.229,3.226,3.226,4
20171201|2017-09-07 04:30,7,3.226,3.226,3.226,3.226,1
20171201|2017-09-07 05:00,7,3.224,3.224,3.217,3.217,13
20171201|2017-09-07 05:30,7,3.22,3.222,3.217,3.219,12
20171201|2017-09-07 06:00,7,3.227,3.233,3.224,3.226,151
20171201|2017-09-07 06:30,7,3.224,3.226,3.22,3.224,198
20171201|2017-09-07 07:00,7,3.223,3.239,3.219,3.23,328
20171201|2017-09-07 07:30,7,3.229,3.231,3.224,3.226,122
20171201|2017-09-07 08:00,7,3.226,3.236,3.224,3.228,309
20171201|2017-09-07 08:30,7,3.229,3.23,3.203,3.208,376
20171201|2017-09-07 09:00,7,3.208,3.218,3.205,3.212,337
20171201|2017-09-07 09:30,7,3.21,3.231,3.199,3.206,689
20171201|2017-09-07 10:00,7,3.204,3.21,3.19,3.204,248
20171201|2017-09-07 10:30,7,3.202,3.209,3.193,3.206,203
20171201|2017-09-07 11:00,7,3.208,3.208,3.198,3.201,96
20171201|2017-09-07 11:30,7,3.202,3.203,3.2,3.203,19
20171201|2017-09-07 12:00,7,3.202,3.212,3.202,3.209,88
20171201|2017-09-07 12:30,7,3.21,3.211,3.202,3.203,163
20171201|2017-09-07 13:00,7,3.203,3.206,3.198,3.204,487
20171201|2017-09-07 13:30,7,3.203,3.203,3.2,3.202,142
20171201|2017-09-07 14:00,7,3.201,3.204,3.2,3.203,47
20171201|2017-09-07 14:30,7,3.204,3.205,3.202,3.202,119
20171201|2017-09-07 15:00,7,3.201,3.202,3.198,3.198,85
20171201|2017-09-07 15:30,7,3.199,3.2,3.196,3.199,64
20171201|2017-09-07 17:00,8,3.193,3.194,3.187,3.194,8
20171201|2017-09-07 17:30,8,3.194,3.194,3.192,3.192,13
20171201|2017-09-07 18:00,8,3.192,3.192,3.188,3.189,25
20171201|2017-09-07 18:30,8,3.19,3.19,3.179,3.184,54
20171201|2017-09-07 19:00,8,3.185,3.188,3.184,3.186,13
20171201|2017-09-07 19:30,8,3.186,3.19,3.186,3.188,8
20171201|2017-09-07 20:00,8,3.191,3.191,3.189,3.191,12
20171201|2017-09-07 20:30,8,3.193,3.193,3.193,3.193,1
20171201|2017-09-07 21:30,8,3.194,3.195,3.193,3.194,18
20171201|2017-09-07 22:00,8,3.191,3.195,3.189,3.194,17
20171201|2017-09-07 23:00,8,3.194,3.194,3.194,3.194,1
20171201|2017-09-07 23:30,8,3.192,3.192,3.192,3.192,1
20171201|2017-09-08 00:00,8,3.194,3.194,3.194,3.194,1
20171201|2017-09-08 00:30,8,3.194,3.194,3.194,3.194,2
20171201|2017-09-08 01:00,8,3.194,3.194,3.192,3.194,20
20171201|2017-09-08 01:30,8,3.192,3.192,3.19,3.192,9
20171201|2017-09-08 02:00,8,3.193,3.196,3.193,3.196,4
20171201|2017-09-08 02:30,8,3.194,3.194,3.193,3.194,3
20171201|2017-09-08 03:00,8,3.194,3.196,3.194,3.194,14
20171201|2017-09-08 03:30,8,3.195,3.195,3.194,3.194,6
20171201|2017-09-08 04:00,8,3.197,3.197,3.197,3.197,3
20171201|2017-09-08 04:30,8,3.197,3.197,3.196,3.197,14
20171201|2017-09-08 05:00,8,3.195,3.195,3.192,3.193,4
20171201|2017-09-08 05:30,8,3.195,3.196,3.195,3.196,7
20171201|2017-09-08 06:00,8,3.195,3.195,3.192,3.193,9
20171201|2017-09-08 06:30,8,3.192,3.193,3.191,3.191,18
20171201|2017-09-08 07:00,8,3.19,3.197,3.181,3.182,107
20171201|2017-09-08 07:30,8,3.182,3.184,3.176,3.179,201
20171201|2017-09-08 08:00,8,3.177,3.182,3.152,3.154,962
20171201|2017-09-08 08:30,8,3.154,3.156,3.149,3.156,588
20171201|2017-09-08 09:00,8,3.155,3.158,3.143,3.146,412
20171201|2017-09-08 09:30,8,3.146,3.148,3.132,3.143,314
20171201|2017-09-08 10:00,8,3.143,3.143,3.133,3.133,164
20171201|2017-09-08 10:30,8,3.134,3.134,3.121,3.126,314
20171201|2017-09-08 11:00,8,3.126,3.127,3.122,3.124,135
20171201|2017-09-08 11:30,8,3.122,3.122,3.113,3.113,383
20171201|2017-09-08 12:00,8,3.114,3.131,3.113,3.12,261
20171201|2017-09-08 12:30,8,3.12,3.129,3.113,3.119,205
20171201|2017-09-08 13:00,8,3.118,3.127,3.116,3.125,805
20171201|2017-09-08 13:30,8,3.125,3.129,3.124,3.129,344
20171201|2017-09-08 14:00,8,3.128,3.132,3.128,3.132,43
20171201|2017-09-08 14:30,8,3.13,3.132,3.129,3.131,108
20171201|2017-09-08 15:00,8,3.132,3.132,3.127,3.127,32
20171201|2017-09-08 15:30,8,3.128,3.132,3.128,3.131,25
20171201|2017-09-10 17:00,11,3.14,3.165,3.14,3.16,76
20171201|2017-09-10 17:30,11,3.159,3.16,3.151,3.151,14
20171201|2017-09-10 18:00,11,3.152,3.16,3.152,3.155,21
20171201|2017-09-10 18:30,11,3.155,3.155,3.152,3.153,7
20171201|2017-09-10 19:00,11,3.153,3.153,3.146,3.151,18
20171201|2017-09-10 19:30,11,3.149,3.149,3.149,3.149,1
20171201|2017-09-10 20:00,11,3.147,3.148,3.146,3.148,18
20171201|2017-09-10 20:30,11,3.151,3.153,3.15,3.153,10
20171201|2017-09-10 21:00,11,3.151,3.154,3.151,3.153,21
20171201|2017-09-10 21:30,11,3.154,3.158,3.154,3.158,2
20171201|2017-09-10 23:00,11,3.154,3.154,3.154,3.154,1
20171201|2017-09-10 23:30,11,3.154,3.154,3.153,3.154,6
20171201|2017-09-11 00:00,11,3.154,3.154,3.152,3.154,6
20171201|2017-09-11 00:30,11,3.156,3.156,3.152,3.152,4
20171201|2017-09-11 01:00,11,3.152,3.152,3.147,3.151,66
20171201|2017-09-11 01:30,11,3.148,3.148,3.148,3.148,1
20171201|2017-09-11 02:00,11,3.15,3.15,3.149,3.15,10
20171201|2017-09-11 02:30,11,3.148,3.15,3.148,3.15,5
20171201|2017-09-11 03:00,11,3.146,3.146,3.139,3.14,22
20171201|2017-09-11 03:30,11,3.137,3.139,3.136,3.139,91
20171201|2017-09-11 04:00,11,3.14,3.143,3.14,3.143,2
20171201|2017-09-11 04:30,11,3.146,3.146,3.144,3.146,24
20171201|2017-09-11 05:00,11,3.144,3.148,3.137,3.148,44
20171201|2017-09-11 05:30,11,3.147,3.147,3.141,3.141,5
20171201|2017-09-11 06:00,11,3.142,3.145,3.139,3.14,16
20171201|2017-09-11 06:30,11,3.14,3.142,3.128,3.129,55
20171201|2017-09-11 07:00,11,3.13,3.155,3.13,3.154,550
20171201|2017-09-11 07:30,11,3.154,3.157,3.142,3.147,102
20171201|2017-09-11 08:00,11,3.147,3.169,3.147,3.163,409
20171201|2017-09-11 08:30,11,3.161,3.171,3.159,3.165,242
20171201|2017-09-11 09:00,11,3.165,3.167,3.149,3.153,165
20171201|2017-09-11 09:30,11,3.153,3.16,3.153,3.159,104
20171201|2017-09-11 10:00,11,3.158,3.16,3.154,3.158,393
20171201|2017-09-11 10:30,11,3.158,3.165,3.158,3.163,119
20171201|2017-09-11 11:00,11,3.164,3.168,3.164,3.165,195
20171201|2017-09-11 11:30,11,3.166,3.171,3.165,3.171,128
20171201|2017-09-11 12:00,11,3.17,3.175,3.169,3.174,130
20171201|2017-09-11 12:30,11,3.175,3.179,3.174,3.177,111
20171201|2017-09-11 13:00,11,3.178,3.18,3.172,3.175,610
20171201|2017-09-11 13:30,11,3.173,3.176,3.171,3.174,96
20171201|2017-09-11 14:00,11,3.173,3.174,3.169,3.171,83
20171201|2017-09-11 14:30,11,3.173,3.174,3.169,3.173,83
20171201|2017-09-11 15:00,11,3.172,3.172,3.17,3.171,15
20171201|2017-09-11 15:30,11,3.172,3.176,3.172,3.176,43
20171201|2017-09-11 17:00,12,3.176,3.177,3.176,3.177,2
20171201|2017-09-11 17:30,12,3.179,3.18,3.179,3.179,3
20171201|2017-09-11 18:00,12,3.177,3.177,3.177,3.177,3
20171201|2017-09-11 19:00,12,3.177,3.177,3.177,3.177,1
20171201|2017-09-11 19:30,12,3.177,3.177,3.177,3.177,1
20171201|2017-09-11 20:00,12,3.177,3.177,3.177,3.177,1
20171201|2017-09-11 22:00,12,3.177,3.177,3.177,3.177,2
20171201|2017-09-11 22:30,12,3.177,3.177,3.177,3.177,14
20171201|2017-09-11 23:00,12,3.177,3.177,3.177,3.177,3
20171201|2017-09-11 23:30,12,3.176,3.177,3.176,3.177,2
20171201|2017-09-12 00:00,12,3.179,3.179,3.178,3.178,4
20171201|2017-09-12 00:30,12,3.182,3.183,3.181,3.183,8
20171201|2017-09-12 01:00,12,3.183,3.183,3.181,3.182,4
20171201|2017-09-12 01:30,12,3.182,3.184,3.182,3.184,8
20171201|2017-09-12 02:00,12,3.183,3.184,3.183,3.184,4
20171201|2017-09-12 02:30,12,3.183,3.183,3.18,3.18,9
20171201|2017-09-12 03:00,12,3.18,3.18,3.175,3.176,7
20171201|2017-09-12 03:30,12,3.176,3.181,3.174,3.181,14
20171201|2017-09-12 04:00,12,3.179,3.179,3.175,3.176,6
20171201|2017-09-12 04:30,12,3.179,3.179,3.177,3.177,4
20171201|2017-09-12 05:00,12,3.18,3.18,3.173,3.173,9
20171201|2017-09-12 05:30,12,3.17,3.171,3.167,3.17,8
20171201|2017-09-12 06:00,12,3.167,3.195,3.162,3.19,123
20171201|2017-09-12 06:30,12,3.192,3.208,3.19,3.206,250
20171201|2017-09-12 07:00,12,3.203,3.207,3.2,3.204,91
20171201|2017-09-12 07:30,12,3.205,3.21,3.201,3.202,67
20171201|2017-09-12 08:00,12,3.201,3.259,3.199,3.238,1067
20171201|2017-09-12 08:30,12,3.239,3.246,3.227,3.239,389
20171201|2017-09-12 09:00,12,3.239,3.261,3.239,3.261,331
20171201|2017-09-12 09:30,12,3.262,3.266,3.253,3.257,385
20171201|2017-09-12 10:00,12,3.257,3.261,3.251,3.258,446
20171201|2017-09-12 10:30,12,3.259,3.26,3.244,3.245,298
20171201|2017-09-12 11:00,12,3.246,3.247,3.237,3.242,149
20171201|2017-09-12 11:30,12,3.244,3.244,3.215,3.222,491
20171201|2017-09-12 12:00,12,3.221,3.229,3.22,3.224,293
20171201|2017-09-12 12:30,12,3.223,3.228,3.221,3.225,101
20171201|2017-09-12 13:00,12,3.226,3.235,3.217,3.218,654
20171201|2017-09-12 13:30,12,3.217,3.22,3.215,3.217,133
20171201|2017-09-12 14:00,12,3.218,3.219,3.215,3.217,102
20171201|2017-09-12 14:30,12,3.217,3.221,3.217,3.218,88
20171201|2017-09-12 15:00,12,3.218,3.222,3.217,3.221,31
20171201|2017-09-12 15:30,12,3.222,3.224,3.221,3.221,50
20171201|2017-09-12 17:00,13,3.22,3.22,3.216,3.216,9
20171201|2017-09-12 17:30,13,3.217,3.217,3.217,3.217,2
20171201|2017-09-12 18:00,13,3.217,3.219,3.217,3.219,9
20171201|2017-09-12 18:30,13,3.22,3.224,3.219,3.224,26
20171201|2017-09-12 19:00,13,3.224,3.227,3.223,3.227,10
20171201|2017-09-12 19:30,13,3.228,3.233,3.228,3.233,13
20171201|2017-09-12 20:00,13,3.233,3.234,3.231,3.231,9
20171201|2017-09-12 20:30,13,3.231,3.233,3.231,3.231,24
20171201|2017-09-12 21:00,13,3.231,3.233,3.23,3.233,15
20171201|2017-09-12 21:30,13,3.23,3.232,3.23,3.232,3
20171201|2017-09-12 22:00,13,3.233,3.234,3.232,3.232,11
20171201|2017-09-12 22:30,13,3.231,3.232,3.231,3.232,7
20171201|2017-09-12 23:00,13,3.232,3.232,3.231,3.231,16
20171201|2017-09-12 23:30,13,3.231,3.231,3.231,3.231,10
20171201|2017-09-13 00:30,13,3.232,3.232,3.232,3.232,17
20171201|2017-09-13 01:00,13,3.232,3.233,3.232,3.233,21
20171201|2017-09-13 01:30,13,3.232,3.232,3.232,3.232,2
20171201|2017-09-13 02:00,13,3.234,3.234,3.234,3.234,2
20171201|2017-09-13 02:30,13,3.228,3.23,3.228,3.23,2
20171201|2017-09-13 03:00,13,3.231,3.241,3.23,3.24,9
20171201|2017-09-13 03:30,13,3.24,3.244,3.236,3.237,19
20171201|2017-09-13 04:00,13,3.234,3.237,3.23,3.236,16
20171201|2017-09-13 04:30,13,3.237,3.238,3.237,3.238,2
20171201|2017-09-13 05:00,13,3.238,3.24,3.238,3.239,13
20171201|2017-09-13 05:30,13,3.243,3.243,3.242,3.243,6
20171201|2017-09-13 06:00,13,3.243,3.262,3.243,3.26,97
20171201|2017-09-13 06:30,13,3.258,3.267,3.257,3.257,263
20171201|2017-09-13 07:00,13,3.26,3.264,3.253,3.263,232
20171201|2017-09-13 07:30,13,3.26,3.273,3.257,3.272,295
20171201|2017-09-13 08:00,13,3.271,3.275,3.262,3.268,316
20171201|2017-09-13 08:30,13,3.268,3.271,3.26,3.271,515
20171201|2017-09-13 09:00,13,3.272,3.273,3.261,3.261,409
20171201|2017-09-13 09:30,13,3.263,3.267,3.256,3.266,261
20171201|2017-09-13 10:00,13,3.268,3.272,3.264,3.264,82
20171201|2017-09-13 10:30,13,3.268,3.272,3.267,3.271,127
20171201|2017-09-13 11:00,13,3.27,3.279,3.269,3.279,315
20171201|2017-09-13 11:30,13,3.278,3.283,3.275,3.281,306
20171201|2017-09-13 12:00,13,3.282,3.282,3.276,3.278,293
20171201|2017-09-13 12:30,13,3.277,3.28,3.273,3.275,199
20171201|2017-09-13 13:00,13,3.278,3.279,3.265,3.266,564
20171201|2017-09-13 13:30,13,3.265,3.269,3.264,3.268,215
20171201|2017-09-13 14:00,13,3.269,3.269,3.267,3.267,59
20171201|2017-09-13 14:30,13,3.267,3.267,3.257,3.257,133
20171201|2017-09-13 15:00,13,3.257,3.264,3.257,3.264,44
20171201|2017-09-13 15:30,13,3.263,3.265,3.263,3.265,45
20171201|2017-09-13 17:00,14,3.267,3.267,3.263,3.265,10
20171201|2017-09-13 17:30,14,3.265,3.267,3.265,3.265,33
20171201|2017-09-13 18:00,14,3.266,3.268,3.265,3.267,40
20171201|2017-09-13 18:30,14,3.267,3.267,3.267,3.267,13
20171201|2017-09-13 19:00,14,3.268,3.268,3.266,3.268,24
20171201|2017-09-13 19:30,14,3.268,3.268,3.268,3.268,9
20171201|2017-09-13 20:00,14,3.268,3.269,3.268,3.269,19
20171201|2017-09-13 20:30,14,3.267,3.267,3.267,3.267,2
20171201|2017-09-13 21:30,14,3.268,3.271,3.268,3.268,14
20171201|2017-09-13 22:00,14,3.269,3.269,3.269,3.269,1
20171201|2017-09-13 22:30,14,3.268,3.269,3.268,3.269,5
20171201|2017-09-14 00:00,14,3.269,3.269,3.269,3.269,1
20171201|2017-09-14 00:30,14,3.269,3.271,3.269,3.271,41
20171201|2017-09-14 01:00,14,3.27,3.27,3.27,3.27,1
20171201|2017-09-14 01:30,14,3.27,3.27,3.264,3.264,6
20171201|2017-09-14 02:00,14,3.264,3.268,3.264,3.267,13
20171201|2017-09-14 02:30,14,3.266,3.266,3.265,3.265,2
20171201|2017-09-14 03:00,14,3.267,3.27,3.265,3.265,49
20171201|2017-09-14 03:30,14,3.266,3.266,3.259,3.259,24
20171201|2017-09-14 04:00,14,3.257,3.263,3.257,3.26,24
20171201|2017-09-14 04:30,14,3.258,3.258,3.255,3.255,2
20171201|2017-09-14 05:00,14,3.256,3.256,3.251,3.251,18
20171201|2017-09-14 05:30,14,3.251,3.258,3.251,3.258,20
20171201|2017-09-14 06:00,14,3.258,3.258,3.253,3.253,24
20171201|2017-09-14 06:30,14,3.255,3.259,3.255,3.259,14
20171201|2017-09-14 07:00,14,3.257,3.257,3.251,3.254,52
20171201|2017-09-14 07:30,14,3.254,3.267,3.246,3.246,130
20171201|2017-09-14 08:00,14,3.247,3.254,3.243,3.247,242
20171201|2017-09-14 08:30,14,3.246,3.251,3.24,3.25,254
20171201|2017-09-14 09:00,14,3.249,3.26,3.249,3.255,489
20171201|2017-09-14 09:30,14,3.257,3.295,3.257,3.289,974
20171201|2017-09-14 10:00,14,3.289,3.301,3.281,3.298,319
20171201|2017-09-14 10:30,14,3.298,3.302,3.293,3.298,668
20171201|2017-09-14 11:00,14,3.298,3.299,3.289,3.29,108
20171201|2017-09-14 11:30,14,3.288,3.288,3.271,3.273,264
20171201|2017-09-14 12:00,14,3.274,3.275,3.259,3.264,349
20171201|2017-09-14 12:30,14,3.263,3.274,3.263,3.271,178
20171201|2017-09-14 13:00,14,3.271,3.28,3.268,3.268,320
20171201|2017-09-14 13:30,14,3.268,3.269,3.264,3.265,150
20171201|2017-09-14 14:00,14,3.265,3.271,3.265,3.269,20
20171201|2017-09-14 14:30,14,3.268,3.269,3.265,3.269,81
20171201|2017-09-14 15:00,14,3.27,3.271,3.268,3.271,56
20171201|2017-09-14 15:30,14,3.27,3.273,3.269,3.273,187
20171201|2017-09-14 17:00,15,3.276,3.276,3.266,3.267,8
20171201|2017-09-14 17:30,15,3.265,3.269,3.265,3.269,7
20171201|2017-09-14 18:00,15,3.269,3.269,3.269,3.269,29
20171201|2017-09-14 18:30,15,3.27,3.27,3.27,3.27,21
20171201|2017-09-14 19:00,15,3.269,3.27,3.269,3.27,12
20171201|2017-09-14 19:30,15,3.268,3.268,3.264,3.264,7
20171201|2017-09-14 20:00,15,3.263,3.263,3.257,3.26,13
20171201|2017-09-14 20:30,15,3.259,3.26,3.259,3.26,7
20171201|2017-09-14 21:00,15,3.264,3.264,3.264,3.264,1
20171201|2017-09-14 21:30,15,3.261,3.261,3.261,3.261,5
20171201|2017-09-14 23:00,15,3.264,3.266,3.262,3.262,10
20171201|2017-09-15 00:30,15,3.264,3.264,3.264,3.264,2
20171201|2017-09-15 01:00,15,3.264,3.264,3.264,3.264,5
20171201|2017-09-15 01:30,15,3.263,3.263,3.263,3.263,1
20171201|2017-09-15 02:00,15,3.263,3.263,3.262,3.262,2
20171201|2017-09-15 03:00,15,3.263,3.263,3.259,3.259,8
20171201|2017-09-15 03:30,15,3.258,3.26,3.257,3.259,15
20171201|2017-09-15 04:00,15,3.259,3.259,3.257,3.258,9
20171201|2017-09-15 04:30,15,3.255,3.27,3.253,3.268,30
20171201|2017-09-15 05:00,15,3.269,3.273,3.269,3.27,17
20171201|2017-09-15 05:30,15,3.272,3.277,3.27,3.276,29
20171201|2017-09-15 06:00,15,3.276,3.278,3.253,3.253,76
20171201|2017-09-15 06:30,15,3.254,3.255,3.249,3.252,42
20171201|2017-09-15 07:00,15,3.251,3.251,3.231,3.237,105
20171201|2017-09-15 07:30,15,3.235,3.25,3.232,3.232,208
20171201|2017-09-15 08:00,15,3.231,3.244,3.222,3.235,374
20171201|2017-09-15 08:30,15,3.236,3.245,3.233,3.239,253
20171201|2017-09-15 09:00,15,3.239,3.25,3.235,3.235,153
20171201|2017-09-15 09:30,15,3.233,3.234,3.223,3.226,142
20171201|2017-09-15 10:00,15,3.223,3.229,3.219,3.222,252
20171201|2017-09-15 10:30,15,3.222,3.231,3.22,3.229,653
20171201|2017-09-15 11:00,15,3.229,3.233,3.226,3.227,588
20171201|2017-09-15 11:30,15,3.229,3.239,3.229,3.232,351
20171201|2017-09-15 12:00,15,3.232,3.232,3.225,3.228,119
20171201|2017-09-15 12:30,15,3.228,3.232,3.227,3.232,106
20171201|2017-09-15 13:00,15,3.232,3.238,3.231,3.236,576
20171201|2017-09-15 13:30,15,3.237,3.242,3.237,3.239,128
20171201|2017-09-15 14:00,15,3.242,3.244,3.241,3.242,59
20171201|2017-09-15 14:30,15,3.244,3.246,3.243,3.244,23
20171201|2017-09-15 15:00,15,3.243,3.246,3.235,3.238,85
20171201|2017-09-15 15:30,15,3.237,3.243,3.236,3.242,17
20171201|2017-09-17 17:00,18,3.265,3.273,3.264,3.266,82
20171201|2017-09-17 17:30,18,3.265,3.269,3.264,3.267,31
20171201|2017-09-17 18:00,18,3.268,3.268,3.261,3.264,22
20171201|2017-09-17 18:30,18,3.266,3.269,3.266,3.269,15
20171201|2017-09-17 19:00,18,3.269,3.269,3.269,3.269,1
20171201|2017-09-17 19:30,18,3.267,3.269,3.266,3.266,4
20171201|2017-09-17 20:30,18,3.264,3.269,3.264,3.268,6
20171201|2017-09-17 21:00,18,3.27,3.27,3.268,3.269,9
20171201|2017-09-17 21:30,18,3.269,3.269,3.269,3.269,4
20171201|2017-09-17 22:00,18,3.269,3.271,3.269,3.269,33
20171201|2017-09-17 22:30,18,3.269,3.269,3.267,3.267,3
20171201|2017-09-17 23:00,18,3.267,3.267,3.267,3.267,2
20171201|2017-09-17 23:30,18,3.266,3.269,3.266,3.268,6
20171201|2017-09-18 00:30,18,3.269,3.271,3.269,3.271,8
20171201|2017-09-18 01:00,18,3.271,3.271,3.271,3.271,2
20171201|2017-09-18 01:30,18,3.27,3.27,3.268,3.27,21
20171201|2017-09-18 02:30,18,3.271,3.271,3.268,3.268,4
20171201|2017-09-18 03:00,18,3.269,3.271,3.269,3.271,5
20171201|2017-09-18 03:30,18,3.272,3.275,3.272,3.274,23
20171201|2017-09-18 04:00,18,3.277,3.279,3.277,3.279,31
20171201|2017-09-18 04:30,18,3.278,3.278,3.277,3.278,9
20171201|2017-09-18 05:00,18,3.279,3.28,3.277,3.278,52
20171201|2017-09-18 05:30,18,3.278,3.278,3.276,3.276,61
20171201|2017-09-18 06:00,18,3.277,3.281,3.276,3.279,67
20171201|2017-09-18 06:30,18,3.279,3.279,3.27,3.277,94
20171201|2017-09-18 07:00,18,3.276,3.312,3.276,3.307,304
20171201|2017-09-18 07:30,18,3.307,3.328,3.307,3.321,491
20171201|2017-09-18 08:00,18,3.322,3.326,3.305,3.318,462
20171201|2017-09-18 08:30,18,3.317,3.335,3.316,3.327,1092
20171201|2017-09-18 09:00,18,3.327,3.327,3.312,3.314,464
20171201|2017-09-18 09:30,18,3.315,3.321,3.307,3.308,454
20171201|2017-09-18 10:00,18,3.307,3.319,3.307,3.318,552
20171201|2017-09-18 10:30,18,3.316,3.326,3.315,3.322,441
20171201|2017-09-18 11:00,18,3.321,3.327,3.32,3.326,127
20171201|2017-09-18 11:30,18,3.327,3.344,3.327,3.34,894
20171201|2017-09-18 12:00,18,3.34,3.342,3.336,3.341,369
20171201|2017-09-18 12:30,18,3.341,3.347,3.337,3.339,458
20171201|2017-09-18 13:00,18,3.339,3.346,3.336,3.337,774
20171201|2017-09-18 13:30,18,3.337,3.337,3.334,3.336,343
20171201|2017-09-18 14:00,18,3.336,3.339,3.336,3.339,79
20171201|2017-09-18 14:30,18,3.338,3.343,3.338,3.34,90
20171201|2017-09-18 15:00,18,3.34,3.343,3.34,3.342,156
20171201|2017-09-18 15:30,18,3.343,3.346,3.343,3.343,123
20171201|2017-09-18 17:00,19,3.342,3.343,3.332,3.339,67
20171201|2017-09-18 18:30,19,3.34,3.34,3.338,3.338,6
20171201|2017-09-18 19:00,19,3.338,3.338,3.338,3.338,3
20171201|2017-09-18 19:30,19,3.34,3.343,3.34,3.343,23
20171201|2017-09-18 20:00,19,3.342,3.343,3.342,3.342,3
20171201|2017-09-18 20:30,19,3.343,3.343,3.343,3.343,6
20171201|2017-09-18 21:00,19,3.341,3.341,3.34,3.34,5
20171201|2017-09-18 21:30,19,3.34,3.34,3.34,3.34,6
20171201|2017-09-18 22:30,19,3.339,3.339,3.338,3.338,5
20171201|2017-09-18 23:00,19,3.339,3.339,3.339,3.339,1
20171201|2017-09-18 23:30,19,3.338,3.338,3.338,3.338,1
20171201|2017-09-19 00:00,19,3.34,3.34,3.34,3.34,1
20171201|2017-09-19 00:30,19,3.34,3.34,3.339,3.339,59
20171201|2017-09-19 01:00,19,3.339,3.339,3.338,3.339,8
20171201|2017-09-19 01:30,19,3.339,3.34,3.339,3.339,9
20171201|2017-09-19 02:00,19,3.339,3.339,3.339,3.339,3
20171201|2017-09-19 02:30,19,3.338,3.34,3.337,3.339,54
20171201|2017-09-19 03:00,19,3.339,3.339,3.339,3.339,11
20171201|2017-09-19 03:30,19,3.337,3.338,3.336,3.337,32
20171201|2017-09-19 04:00,19,3.338,3.338,3.335,3.338,36
20171201|2017-09-19 04:30,19,3.339,3.34,3.339,3.34,34
20171201|2017-09-19 05:00,19,3.339,3.339,3.337,3.339,11
20171201|2017-09-19 05:30,19,3.338,3.339,3.338,3.338,46
20171201|2017-09-19 06:00,19,3.338,3.349,3.337,3.348,343
20171201|2017-09-19 06:30,19,3.347,3.353,3.34,3.342,194
20171201|2017-09-19 07:00,19,3.342,3.342,3.328,3.33,177
20171201|2017-09-19 07:30,19,3.333,3.339,3.325,3.335,202
20171201|2017-09-19 08:00,19,3.335,3.346,3.334,3.337,413
20171201|2017-09-19 08:30,19,3.341,3.344,3.326,3.332,297
20171201|2017-09-19 09:00,19,3.333,3.333,3.316,3.319,363
20171201|2017-09-19 09:30,19,3.319,3.325,3.319,3.323,179
20171201|2017-09-19 10:00,19,3.321,3.33,3.319,3.33,228
20171201|2017-09-19 10:30,19,3.33,3.332,3.322,3.323,329
20171201|2017-09-19 11:00,19,3.325,3.331,3.324,3.328,324
20171201|2017-09-19 11:30,19,3.329,3.33,3.325,3.329,188
20171201|2017-09-19 12:00,19,3.328,3.334,3.325,3.328,278
20171201|2017-09-19 12:30,19,3.327,3.327,3.321,3.325,227
20171201|2017-09-19 13:00,19,3.324,3.328,3.318,3.318,329
20171201|2017-09-19 13:30,19,3.318,3.319,3.314,3.314,198
20171201|2017-09-19 14:00,19,3.315,3.318,3.313,3.315,35
20171201|2017-09-19 14:30,19,3.314,3.317,3.311,3.316,140
20171201|2017-09-19 15:00,19,3.316,3.318,3.314,3.314,89
20171201|2017-09-19 15:30,19,3.314,3.315,3.314,3.314,23
20171201|2017-09-19 17:00,20,3.315,3.317,3.314,3.317,7
20171201|2017-09-19 17:30,20,3.315,3.317,3.315,3.317,2
20171201|2017-09-19 19:00,20,3.317,3.323,3.317,3.323,6
20171201|2017-09-19 19:30,20,3.324,3.325,3.324,3.325,3
20171201|2017-09-19 20:00,20,3.325,3.325,3.325,3.325,2
20171201|2017-09-19 20:30,20,3.325,3.325,3.325,3.325,1
20171201|2017-09-19 21:00,20,3.325,3.327,3.325,3.327,4
20171201|2017-09-19 21:30,20,3.325,3.325,3.325,3.325,1
20171201|2017-09-19 22:00,20,3.326,3.326,3.326,3.326,1
20171201|2017-09-19 22:30,20,3.326,3.326,3.326,3.326,1
20171201|2017-09-19 23:30,20,3.326,3.326,3.326,3.326,1
20171201|2017-09-20 00:00,20,3.325,3.325,3.324,3.324,16
20171201|2017-09-20 00:30,20,3.323,3.323,3.323,3.323,1
20171201|2017-09-20 01:00,20,3.323,3.323,3.323,3.323,5
20171201|2017-09-20 01:30,20,3.322,3.322,3.321,3.321,6
20171201|2017-09-20 02:00,20,3.322,3.322,3.32,3.321,14
20171201|2017-09-20 02:30,20,3.321,3.321,3.321,3.321,1
20171201|2017-09-20 03:00,20,3.322,3.323,3.315,3.315,13
20171201|2017-09-20 03:30,20,3.316,3.316,3.316,3.316,5
20171201|2017-09-20 04:00,20,3.314,3.314,3.309,3.311,31
20171201|2017-09-20 04:30,20,3.311,3.313,3.31,3.312,18
20171201|2017-09-20 05:00,20,3.311,3.311,3.311,3.311,1
20171201|2017-09-20 05:30,20,3.311,3.314,3.311,3.313,59
20171201|2017-09-20 06:00,20,3.314,3.331,3.313,3.327,206
20171201|2017-09-20 06:30,20,3.328,3.336,3.324,3.33,374
20171201|2017-09-20 07:00,20,3.33,3.341,3.321,3.321,334
20171201|2017-09-20 07:30,20,3.321,3.327,3.308,3.309,236
20171201|2017-09-20 08:00,20,3.311,3.327,3.304,3.322,522
20171201|2017-09-20 08:30,20,3.325,3.332,3.316,3.329,239
20171201|2017-09-20 09:00,20,3.328,3.328,3.318,3.324,234
20171201|2017-09-20 09:30,20,3.324,3.327,3.306,3.312,670
20171201|2017-09-20 10:00,20,3.312,3.315,3.309,3.313,201
20171201|2017-09-20 10:30,20,3.313,3.317,3.307,3.308,144
20171201|2017-09-20 11:00,20,3.307,3.311,3.295,3.298,381
20171201|2017-09-20 11:30,20,3.299,3.303,3.288,3.296,431
20171201|2017-09-20 12:00,20,3.295,3.303,3.292,3.298,190
20171201|2017-09-20 12:30,20,3.298,3.308,3.293,3.293,207
20171201|2017-09-20 13:00,20,3.293,3.299,3.289,3.291,423
20171201|2017-09-20 13:30,20,3.291,3.292,3.287,3.289,158
20171201|2017-09-20 14:00,20,3.288,3.288,3.281,3.281,16
20171201|2017-09-20 14:30,20,3.281,3.286,3.28,3.286,43
20171201|2017-09-20 15:00,20,3.287,3.287,3.281,3.284,167
20171201|2017-09-20 15:30,20,3.283,3.283,3.281,3.282,13
20171201|2017-09-20 17:00,21,3.283,3.289,3.283,3.289,17
20171201|2017-09-20 17:30,21,3.289,3.289,3.289,3.289,15
20171201|2017-09-20 18:00,21,3.288,3.288,3.288,3.288,1
20171201|2017-09-20 18:30,21,3.291,3.291,3.291,3.291,2
20171201|2017-09-20 19:00,21,3.291,3.293,3.291,3.292,19
20171201|2017-09-20 19:30,21,3.29,3.29,3.284,3.285,9
20171201|2017-09-20 20:00,21,3.284,3.284,3.277,3.28,40
20171201|2017-09-20 20:30,21,3.284,3.285,3.283,3.283,9
20171201|2017-09-20 21:00,21,3.282,3.282,3.282,3.282,2
20171201|2017-09-20 21:30,21,3.282,3.283,3.282,3.283,3
20171201|2017-09-20 23:30,21,3.283,3.285,3.283,3.285,11
20171201|2017-09-21 00:30,21,3.284,3.284,3.284,3.284,10
20171201|2017-09-21 01:00,21,3.284,3.284,3.283,3.283,6
20171201|2017-09-21 01:30,21,3.282,3.282,3.282,3.282,1
20171201|2017-09-21 02:00,21,3.282,3.283,3.282,3.283,57
20171201|2017-09-21 02:30,21,3.283,3.285,3.282,3.282,10
20171201|2017-09-21 03:00,21,3.283,3.284,3.282,3.284,5
20171201|2017-09-21 03:30,21,3.282,3.284,3.281,3.284,11
20171201|2017-09-21 04:00,21,3.285,3.285,3.283,3.284,8
20171201|2017-09-21 04:30,21,3.285,3.285,3.285,3.285,2
20171201|2017-09-21 05:00,21,3.283,3.284,3.28,3.28,29
20171201|2017-09-21 05:30,21,3.283,3.283,3.275,3.276,89
20171201|2017-09-21 06:00,21,3.276,3.277,3.267,3.273,114
20171201|2017-09-21 06:30,21,3.271,3.273,3.27,3.27,26
20171201|2017-09-21 07:00,21,3.271,3.274,3.262,3.263,81
20171201|2017-09-21 07:30,21,3.263,3.266,3.254,3.254,270
20171201|2017-09-21 08:00,21,3.254,3.255,3.213,3.236,1184
20171201|2017-09-21 08:30,21,3.234,3.235,3.226,3.233,501
20171201|2017-09-21 09:00,21,3.232,3.232,3.22,3.231,527
20171201|2017-09-21 09:30,21,3.231,3.231,3.184,3.187,1084
20171201|2017-09-21 10:00,21,3.187,3.194,3.185,3.187,726
20171201|2017-09-21 10:30,21,3.187,3.188,3.173,3.179,761
20171201|2017-09-21 11:00,21,3.18,3.183,3.177,3.179,258
20171201|2017-09-21 11:30,21,3.179,3.186,3.176,3.178,127
20171201|2017-09-21 12:00,21,3.176,3.181,3.173,3.18,977
20171201|2017-09-21 12:30,21,3.18,3.18,3.167,3.167,431
20171201|2017-09-21 13:00,21,3.167,3.17,3.16,3.163,1090
20171201|2017-09-21 13:30,21,3.163,3.172,3.162,3.17,483
20171201|2017-09-21 14:00,21,3.169,3.177,3.169,3.175,233
20171201|2017-09-21 14:30,21,3.175,3.177,3.171,3.177,94
20171201|2017-09-21 15:00,21,3.174,3.175,3.171,3.174,58
20171201|2017-09-21 15:30,21,3.174,3.176,3.17,3.173,41
20171201|2017-09-21 17:00,22,3.194,3.194,3.175,3.179,395
20171201|2017-09-21 17:30,22,3.179,3.181,3.178,3.178,9
20171201|2017-09-21 18:00,22,3.178,3.178,3.174,3.176,100
20171201|2017-09-21 18:30,22,3.175,3.177,3.174,3.174,36
20171201|2017-09-21 19:00,22,3.175,3.178,3.174,3.176,19
20171201|2017-09-21 19:30,22,3.177,3.177,3.177,3.177,2
20171201|2017-09-21 20:00,22,3.178,3.179,3.178,3.179,3
20171201|2017-09-21 20:30,22,3.18,3.18,3.176,3.177,10
20171201|2017-09-21 21:00,22,3.177,3.181,3.177,3.18,24
20171201|2017-09-21 21:30,22,3.18,3.182,3.18,3.182,4
20171201|2017-09-21 22:00,22,3.181,3.181,3.181,3.181,5
20171201|2017-09-21 22:30,22,3.18,3.18,3.178,3.178,3
20171201|2017-09-21 23:00,22,3.177,3.179,3.177,3.178,18
20171201|2017-09-21 23:30,22,3.178,3.178,3.177,3.177,7
20171201|2017-09-22 00:00,22,3.176,3.178,3.175,3.177,40
20171201|2017-09-22 00:30,22,3.177,3.177,3.175,3.177,11
20171201|2017-09-22 01:00,22,3.176,3.176,3.176,3.176,1
20171201|2017-09-22 01:30,22,3.175,3.177,3.175,3.177,12
20171201|2017-09-22 02:00,22,3.177,3.177,3.174,3.174,30
20171201|2017-09-22 02:30,22,3.174,3.177,3.173,3.177,22
20171201|2017-09-22 03:00,22,3.177,3.178,3.176,3.178,21
20171201|2017-09-22 03:30,22,3.175,3.175,3.171,3.173,16
20171201|2017-09-22 04:00,22,3.172,3.173,3.169,3.169,29
20171201|2017-09-22 04:30,22,3.17,3.173,3.168,3.168,22
20171201|2017-09-22 05:00,22,3.171,3.179,3.171,3.177,38
20171201|2017-09-22 05:30,22,3.178,3.179,3.174,3.175,39
20171201|2017-09-22 06:00,22,3.175,3.182,3.173,3.182,36
20171201|2017-09-22 06:30,22,3.181,3.183,3.176,3.181,108
20171201|2017-09-22 07:00,22,3.178,3.18,3.164,3.168,309
20171201|2017-09-22 07:30,22,3.167,3.174,3.164,3.172,235
20171201|2017-09-22 08:00,22,3.172,3.178,3.164,3.173,500
20171201|2017-09-22 08:30,22,3.174,3.185,3.173,3.177,384
20171201|2017-09-22 09:00,22,3.176,3.181,3.173,3.18,316
20171201|2017-09-22 09:30,22,3.181,3.181,3.174,3.177,121
20171201|2017-09-22 10:00,22,3.176,3.183,3.175,3.183,241
20171201|2017-09-22 10:30,22,3.183,3.184,3.18,3.183,238
20171201|2017-09-22 11:00,22,3.183,3.187,3.181,3.184,200
20171201|2017-09-22 11:30,22,3.184,3.193,3.184,3.188,226
20171201|2017-09-22 12:00,22,3.189,3.19,3.18,3.18,531
20171201|2017-09-22 12:30,22,3.18,3.184,3.179,3.181,254
20171201|2017-09-22 13:00,22,3.18,3.182,3.173,3.182,789
20171201|2017-09-22 13:30,22,3.181,3.181,3.176,3.177,244
20171201|2017-09-22 14:00,22,3.177,3.178,3.175,3.176,44
20171201|2017-09-22 14:30,22,3.176,3.18,3.171,3.174,69
20171201|2017-09-22 15:00,22,3.175,3.177,3.172,3.174,45
20171201|2017-09-22 15:30,22,3.172,3.173,3.17,3.17,10
20171201|2017-09-24 17:00,25,3.157,3.18,3.157,3.177,127
20171201|2017-09-24 17:30,25,3.181,3.181,3.178,3.178,35
20171201|2017-09-24 18:00,25,3.179,3.18,3.179,3.18,2
20171201|2017-09-24 18:30,25,3.181,3.181,3.179,3.18,9
20171201|2017-09-24 19:00,25,3.181,3.181,3.18,3.18,10
20171201|2017-09-24 19:30,25,3.18,3.18,3.18,3.18,1
20171201|2017-09-24 20:00,25,3.181,3.181,3.18,3.18,4
20171201|2017-09-24 20:30,25,3.179,3.181,3.179,3.18,9
20171201|2017-09-24 21:00,25,3.18,3.181,3.18,3.181,33
20171201|2017-09-24 21:30,25,3.181,3.181,3.181,3.181,1
20171201|2017-09-24 22:00,25,3.182,3.184,3.182,3.184,15
20171201|2017-09-24 22:30,25,3.185,3.187,3.184,3.186,25
20171201|2017-09-24 23:00,25,3.186,3.188,3.186,3.187,12
20171201|2017-09-24 23:30,25,3.188,3.188,3.184,3.185,22
20171201|2017-09-25 00:00,25,3.186,3.186,3.185,3.185,5
20171201|2017-09-25 00:30,25,3.185,3.187,3.184,3.187,13
20171201|2017-09-25 01:00,25,3.187,3.189,3.187,3.189,10
20171201|2017-09-25 01:30,25,3.189,3.19,3.189,3.189,8
20171201|2017-09-25 02:00,25,3.188,3.188,3.185,3.185,9
20171201|2017-09-25 02:30,25,3.187,3.187,3.184,3.184,9
20171201|2017-09-25 03:00,25,3.185,3.192,3.185,3.188,32
20171201|2017-09-25 03:30,25,3.19,3.19,3.187,3.187,8
20171201|2017-09-25 04:00,25,3.187,3.187,3.186,3.186,10
20171201|2017-09-25 04:30,25,3.187,3.191,3.187,3.19,12
20171201|2017-09-25 05:00,25,3.19,3.19,3.187,3.19,31
20171201|2017-09-25 05:30,25,3.19,3.19,3.187,3.188,21
20171201|2017-09-25 06:00,25,3.19,3.204,3.19,3.203,117
20171201|2017-09-25 06:30,25,3.204,3.207,3.194,3.194,72
20171201|2017-09-25 07:00,25,3.193,3.202,3.189,3.201,329
20171201|2017-09-25 07:30,25,3.2,3.2,3.175,3.175,373
20171201|2017-09-25 08:00,25,3.174,3.18,3.16,3.163,812
20171201|2017-09-25 08:30,25,3.163,3.181,3.162,3.166,1469
20171201|2017-09-25 09:00,25,3.167,3.176,3.165,3.165,235
20171201|2017-09-25 09:30,25,3.166,3.169,3.152,3.153,472
20171201|2017-09-25 10:00,25,3.155,3.163,3.155,3.159,251
20171201|2017-09-25 10:30,25,3.159,3.159,3.149,3.152,272
20171201|2017-09-25 11:00,25,3.151,3.158,3.147,3.151,293
20171201|2017-09-25 11:30,25,3.151,3.153,3.144,3.148,398
20171201|2017-09-25 12:00,25,3.148,3.158,3.147,3.154,443
20171201|2017-09-25 12:30,25,3.153,3.155,3.146,3.147,388
20171201|2017-09-25 13:00,25,3.147,3.153,3.143,3.153,1012
20171201|2017-09-25 13:30,25,3.154,3.157,3.152,3.153,385
20171201|2017-09-25 14:00,25,3.153,3.157,3.153,3.157,131
20171201|2017-09-25 14:30,25,3.159,3.159,3.153,3.155,187
20171201|2017-09-25 15:00,25,3.155,3.155,3.153,3.153,25
20171201|2017-09-25 15:30,25,3.153,3.153,3.15,3.15,11
20171201|2017-09-25 17:00,26,3.154,3.154,3.154,3.154,33
20171201|2017-09-25 17:30,26,3.154,3.154,3.154,3.154,19
20171201|2017-09-25 18:00,26,3.155,3.156,3.155,3.156,66
20171201|2017-09-25 18:30,26,3.156,3.156,3.155,3.155,10
20171201|2017-09-25 19:00,26,3.156,3.157,3.155,3.155,40
20171201|2017-09-25 19:30,26,3.157,3.157,3.157,3.157,2
20171201|2017-09-25 20:30,26,3.156,3.156,3.156,3.156,2
20171201|2017-09-25 21:00,26,3.157,3.158,3.157,3.158,9
20171201|2017-09-25 21:30,26,3.158,3.159,3.157,3.159,23
20171201|2017-09-25 22:00,26,3.158,3.162,3.158,3.162,19
20171201|2017-09-25 22:30,26,3.163,3.163,3.161,3.161,35
20171201|2017-09-25 23:00,26,3.161,3.161,3.161,3.161,1
20171201|2017-09-25 23:30,26,3.163,3.165,3.163,3.165,22
20171201|2017-09-26 00:00,26,3.163,3.164,3.163,3.164,4
20171201|2017-09-26 00:30,26,3.166,3.166,3.163,3.163,10
20171201|2017-09-26 01:00,26,3.164,3.165,3.164,3.165,4
20171201|2017-09-26 01:30,26,3.167,3.167,3.167,3.167,2
20171201|2017-09-26 02:00,26,3.161,3.163,3.161,3.161,13
20171201|2017-09-26 02:30,26,3.164,3.164,3.164,3.164,3
20171201|2017-09-26 03:00,26,3.165,3.171,3.165,3.166,25
20171201|2017-09-26 03:30,26,3.166,3.17,3.166,3.17,14
20171201|2017-09-26 04:00,26,3.17,3.172,3.168,3.171,31
20171201|2017-09-26 04:30,26,3.17,3.175,3.17,3.175,12
20171201|2017-09-26 05:00,26,3.178,3.184,3.173,3.177,104
20171201|2017-09-26 05:30,26,3.179,3.179,3.171,3.171,30
20171201|2017-09-26 06:00,26,3.171,3.177,3.168,3.177,43
20171201|2017-09-26 06:30,26,3.178,3.178,3.159,3.162,72
20171201|2017-09-26 07:00,26,3.161,3.172,3.161,3.169,213
20171201|2017-09-26 07:30,26,3.17,3.178,3.168,3.168,267
20171201|2017-09-26 08:00,26,3.167,3.171,3.159,3.17,1335
20171201|2017-09-26 08:30,26,3.17,3.172,3.153,3.153,739
20171201|2017-09-26 09:00,26,3.153,3.164,3.15,3.163,540
20171201|2017-09-26 09:30,26,3.162,3.165,3.158,3.161,353
20171201|2017-09-26 10:00,26,3.161,3.167,3.161,3.164,265
20171201|2017-09-26 10:30,26,3.162,3.162,3.15,3.153,740
20171201|2017-09-26 11:00,26,3.153,3.159,3.151,3.154,408
20171201|2017-09-26 11:30,26,3.155,3.156,3.138,3.144,931
20171201|2017-09-26 12:00,26,3.145,3.154,3.14,3.152,732
20171201|2017-09-26 12:30,26,3.151,3.153,3.146,3.152,463
20171201|2017-09-26 13:00,26,3.152,3.162,3.15,3.16,2233
20171201|2017-09-26 13:30,26,3.16,3.164,3.158,3.163,575
20171201|2017-09-26 14:00,26,3.163,3.163,3.16,3.162,103
20171201|2017-09-26 14:30,26,3.162,3.163,3.155,3.155,265
20171201|2017-09-26 15:00,26,3.155,3.161,3.155,3.159,68
20171201|2017-09-26 15:30,26,3.161,3.163,3.158,3.158,84
20171201|2017-09-26 17:00,27,3.163,3.168,3.163,3.167,10
20171201|2017-09-26 18:00,27,3.163,3.165,3.163,3.165,2
20171201|2017-09-26 18:30,27,3.168,3.168,3.168,3.168,1
20171201|2017-09-26 19:00,27,3.169,3.171,3.169,3.171,8
20171201|2017-09-26 19:30,27,3.172,3.175,3.172,3.173,10
20171201|2017-09-26 20:00,27,3.176,3.176,3.174,3.175,24
20171201|2017-09-26 20:30,27,3.173,3.173,3.173,3.173,1
20171201|2017-09-26 21:30,27,3.175,3.175,3.175,3.175,5
20171201|2017-09-26 22:00,27,3.176,3.179,3.176,3.177,5
20171201|2017-09-26 23:00,27,3.177,3.179,3.176,3.176,12
20171201|2017-09-27 00:00,27,3.176,3.179,3.176,3.176,4
20171201|2017-09-27 00:30,27,3.178,3.178,3.177,3.177,6
20171201|2017-09-27 01:30,27,3.177,3.178,3.177,3.177,10
20171201|2017-09-27 02:00,27,3.177,3.178,3.169,3.169,17
20171201|2017-09-27 02:30,27,3.171,3.174,3.171,3.171,11
20171201|2017-09-27 03:00,27,3.172,3.174,3.172,3.173,13
20171201|2017-09-27 03:30,27,3.17,3.172,3.17,3.172,8
20171201|2017-09-27 04:00,27,3.171,3.171,3.16,3.16,7
20171201|2017-09-27 04:30,27,3.163,3.163,3.163,3.163,3
20171201|2017-09-27 05:00,27,3.17,3.174,3.17,3.17,5
20171201|2017-09-27 05:30,27,3.169,3.176,3.169,3.176,7
20171201|2017-09-27 06:00,27,3.175,3.194,3.173,3.189,86
20171201|2017-09-27 06:30,27,3.185,3.189,3.182,3.185,170
20171201|2017-09-27 07:00,27,3.184,3.19,3.18,3.186,211
20171201|2017-09-27 07:30,27,3.187,3.196,3.184,3.196,433
20171201|2017-09-27 08:00,27,3.196,3.242,3.194,3.223,2168
20171201|2017-09-27 08:30,27,3.222,3.229,3.219,3.222,986
20171201|2017-09-27 09:00,27,3.223,3.225,3.212,3.215,897
20171201|2017-09-27 09:30,27,3.214,3.222,3.212,3.217,448
20171201|2017-09-27 10:00,27,3.219,3.223,3.214,3.218,360
20171201|2017-09-27 10:30,27,3.219,3.221,3.208,3.214,495
20171201|2017-09-27 11:00,27,3.214,3.22,3.213,3.214,441
20171201|2017-09-27 11:30,27,3.214,3.221,3.213,3.219,571
20171201|2017-09-27 12:00,27,3.22,3.228,3.219,3.222,578
20171201|2017-09-27 12:30,27,3.223,3.224,3.217,3.219,424
20171201|2017-09-27 13:00,27,3.219,3.227,3.216,3.217,1769
20171201|2017-09-27 13:30,27,3.217,3.222,3.215,3.218,820
20171201|2017-09-27 14:00,27,3.219,3.223,3.218,3.223,368
20171201|2017-09-27 14:30,27,3.224,3.224,3.216,3.22,253
20171201|2017-09-27 15:00,27,3.219,3.221,3.213,3.214,169
20171201|2017-09-27 15:30,27,3.216,3.218,3.216,3.217,22
20171201|2017-09-27 17:00,28,3.223,3.223,3.218,3.221,67
20171201|2017-09-27 18:00,28,3.22,3.22,3.22,3.22,2
20171201|2017-09-27 18:30,28,3.221,3.222,3.219,3.219,17
20171201|2017-09-27 19:00,28,3.218,3.218,3.215,3.216,72
20171201|2017-09-27 20:00,28,3.214,3.216,3.214,3.215,10
20171201|2017-09-27 21:00,28,3.215,3.217,3.215,3.216,26
20171201|2017-09-27 21:30,28,3.217,3.218,3.217,3.218,12
20171201|2017-09-27 22:00,28,3.22,3.22,3.22,3.22,3
20171201|2017-09-27 22:30,28,3.221,3.221,3.218,3.218,14
20171201|2017-09-28 00:00,28,3.222,3.222,3.222,3.222,1
20171201|2017-09-28 00:30,28,3.223,3.225,3.221,3.221,14
20171201|2017-09-28 01:00,28,3.223,3.223,3.219,3.219,16
20171201|2017-09-28 01:30,28,3.22,3.22,3.22,3.22,1
20171201|2017-09-28 02:00,28,3.22,3.22,3.216,3.216,56
20171201|2017-09-28 02:30,28,3.215,3.217,3.214,3.214,5
20171201|2017-09-28 03:00,28,3.204,3.207,3.202,3.204,12
20171201|2017-09-28 03:30,28,3.201,3.217,3.201,3.217,19
20171201|2017-09-28 04:00,28,3.219,3.225,3.218,3.225,15
20171201|2017-09-28 04:30,28,3.224,3.224,3.216,3.216,3
20171201|2017-09-28 05:00,28,3.215,3.223,3.214,3.219,15
20171201|2017-09-28 05:30,28,3.216,3.216,3.211,3.211,26
20171201|2017-09-28 06:00,28,3.215,3.22,3.208,3.208,86
20171201|2017-09-28 06:30,28,3.207,3.21,3.197,3.21,133
20171201|2017-09-28 07:00,28,3.207,3.214,3.197,3.207,255
20171201|2017-09-28 07:30,28,3.207,3.215,3.197,3.204,608
20171201|2017-09-28 08:00,28,3.204,3.208,3.184,3.194,723
20171201|2017-09-28 08:30,28,3.195,3.204,3.19,3.194,705
20171201|2017-09-28 09:00,28,3.193,3.202,3.183,3.196,870
20171201|2017-09-28 09:30,28,3.196,3.239,3.196,3.224,2756
20171201|2017-09-28 10:00,28,3.222,3.222,3.185,3.205,2131
20171201|2017-09-28 10:30,28,3.205,3.205,3.174,3.176,1235
20171201|2017-09-28 11:00,28,3.176,3.192,3.168,3.179,940
20171201|2017-09-28 11:30,28,3.178,3.188,3.178,3.18,287
20171201|2017-09-28 12:00,28,3.18,3.18,3.174,3.176,420
20171201|2017-09-28 12:30,28,3.176,3.189,3.174,3.183,1060
20171201|2017-09-28 13:00,28,3.182,3.193,3.18,3.183,1597
20171201|2017-09-28 13:30,28,3.183,3.189,3.183,3.185,553
20171201|2017-09-28 14:00,28,3.185,3.193,3.185,3.192,172
20171201|2017-09-28 14:30,28,3.192,3.194,3.188,3.192,147
20171201|2017-09-28 15:00,28,3.191,3.191,3.185,3.185,99
20171201|2017-09-28 15:30,28,3.186,3.188,3.185,3.188,27
20171201|2017-09-28 17:00,29,3.192,3.195,3.19,3.19,48
20171201|2017-09-28 17:30,29,3.19,3.19,3.19,3.19,4
20171201|2017-09-28 18:00,29,3.19,3.19,3.189,3.19,9
20171201|2017-09-28 18:30,29,3.186,3.186,3.181,3.184,25
20171201|2017-09-28 19:00,29,3.179,3.181,3.178,3.178,10
20171201|2017-09-28 19:30,29,3.18,3.183,3.18,3.183,9
20171201|2017-09-28 20:00,29,3.182,3.182,3.18,3.18,3
20171201|2017-09-28 20:30,29,3.183,3.183,3.183,3.183,1
20171201|2017-09-28 21:00,29,3.179,3.181,3.176,3.181,14
20171201|2017-09-28 21:30,29,3.181,3.181,3.177,3.179,45
20171201|2017-09-28 22:00,29,3.18,3.181,3.18,3.181,6
20171201|2017-09-28 23:00,29,3.18,3.18,3.18,3.18,3
20171201|2017-09-28 23:30,29,3.177,3.179,3.177,3.179,5
20171201|2017-09-29 00:00,29,3.179,3.179,3.175,3.178,16
20171201|2017-09-29 00:30,29,3.176,3.177,3.176,3.177,2
20171201|2017-09-29 01:00,29,3.175,3.176,3.175,3.176,3
20171201|2017-09-29 01:30,29,3.177,3.177,3.176,3.177,5
20171201|2017-09-29 02:00,29,3.181,3.189,3.181,3.186,25
20171201|2017-09-29 02:30,29,3.184,3.187,3.183,3.187,14
20171201|2017-09-29 03:00,29,3.187,3.192,3.184,3.188,64
20171201|2017-09-29 04:00,29,3.185,3.189,3.184,3.184,18
20171201|2017-09-29 04:30,29,3.184,3.188,3.181,3.188,19
20171201|2017-09-29 05:00,29,3.191,3.194,3.186,3.193,23
20171201|2017-09-29 05:30,29,3.194,3.204,3.192,3.201,143
20171201|2017-09-29 06:00,29,3.204,3.21,3.188,3.188,175
20171201|2017-09-29 06:30,29,3.191,3.194,3.175,3.179,180
20171201|2017-09-29 07:00,29,3.177,3.185,3.176,3.182,132
20171201|2017-09-29 07:30,29,3.183,3.186,3.172,3.173,436
20171201|2017-09-29 08:00,29,3.173,3.178,3.161,3.171,1027
20171201|2017-09-29 08:30,29,3.172,3.187,3.169,3.182,641
20171201|2017-09-29 09:00,29,3.183,3.187,3.175,3.179,210
20171201|2017-09-29 09:30,29,3.178,3.191,3.176,3.19,704
20171201|2017-09-29 10:00,29,3.19,3.192,3.182,3.185,514
20171201|2017-09-29 10:30,29,3.185,3.188,3.181,3.187,354
20171201|2017-09-29 11:00,29,3.188,3.193,3.187,3.19,246
20171201|2017-09-29 11:30,29,3.19,3.199,3.188,3.19,583
20171201|2017-09-29 12:00,29,3.189,3.195,3.188,3.195,377
20171201|2017-09-29 12:30,29,3.195,3.199,3.19,3.193,355
20171201|2017-09-29 13:00,29,3.194,3.195,3.178,3.178,1787
20171201|2017-09-29 13:30,29,3.178,3.185,3.177,3.183,844
20171201|2017-09-29 14:00,29,3.183,3.185,3.182,3.183,150
20171201|2017-09-29 14:30,29,3.183,3.19,3.183,3.19,286
20171201|2017-09-29 15:00,29,3.191,3.191,3.186,3.187,176
20171201|2017-09-29 15:30,29,3.19,3.193,3.189,3.192,13
20171201|2017-10-01 17:00,2,3.188,3.199,3.181,3.187,186
20171201|2017-10-01 17:30,2,3.188,3.189,3.187,3.188,76
20171201|2017-10-01 18:00,2,3.189,3.189,3.188,3.188,16
20171201|2017-10-01 18:30,2,3.187,3.187,3.187,3.187,1
20171201|2017-10-01 19:00,2,3.188,3.188,3.188,3.188,3
20171201|2017-10-01 19:30,2,3.187,3.187,3.185,3.185,4
20171201|2017-10-01 20:00,2,3.182,3.182,3.18,3.18,63
20171201|2017-10-01 21:00,2,3.182,3.182,3.178,3.178,12
20171201|2017-10-01 21:30,2,3.178,3.179,3.178,3.179,10
20171201|2017-10-01 22:00,2,3.179,3.179,3.179,3.179,1
20171201|2017-10-01 22:30,2,3.181,3.181,3.18,3.18,3
20171201|2017-10-01 23:00,2,3.18,3.181,3.18,3.181,22
20171201|2017-10-01 23:30,2,3.181,3.181,3.181,3.181,1
20171201|2017-10-02 00:00,2,3.181,3.185,3.181,3.182,44
20171201|2017-10-02 00:30,2,3.184,3.184,3.184,3.184,7
20171201|2017-10-02 01:00,2,3.182,3.182,3.182,3.182,1
20171201|2017-10-02 01:30,2,3.183,3.183,3.183,3.183,2
20171201|2017-10-02 02:00,2,3.184,3.184,3.184,3.184,2
20171201|2017-10-02 02:30,2,3.184,3.184,3.182,3.182,7
20171201|2017-10-02 03:00,2,3.182,3.182,3.18,3.181,11
20171201|2017-10-02 03:30,2,3.182,3.182,3.182,3.182,5
20171201|2017-10-02 04:00,2,3.185,3.185,3.184,3.184,4
20171201|2017-10-02 04:30,2,3.183,3.183,3.176,3.182,16
20171201|2017-10-02 05:00,2,3.179,3.18,3.179,3.18,7
20171201|2017-10-02 05:30,2,3.177,3.177,3.168,3.17,13
20171201|2017-10-02 06:00,2,3.17,3.182,3.17,3.172,18
20171201|2017-10-02 06:30,2,3.17,3.171,3.163,3.165,88
20171201|2017-10-02 07:00,2,3.164,3.164,3.131,3.138,713
20171201|2017-10-02 07:30,2,3.139,3.14,3.105,3.115,1134
20171201|2017-10-02 08:00,2,3.114,3.116,3.103,3.114,1427
20171201|2017-10-02 08:30,2,3.113,3.116,3.093,3.105,2020
20171201|2017-10-02 09:00,2,3.105,3.111,3.095,3.104,1681
20171201|2017-10-02 09:30,2,3.104,3.106,3.089,3.09,1129
20171201|2017-10-02 10:00,2,3.089,3.092,3.078,3.083,2844
20171201|2017-10-02 10:30,2,3.083,3.095,3.078,3.092,1129
20171201|2017-10-02 11:00,2,3.091,3.101,3.09,3.1,1251
20171201|2017-10-02 11:30,2,3.1,3.103,3.093,3.094,803
20171201|2017-10-02 12:00,2,3.094,3.096,3.084,3.086,1100
20171201|2017-10-02 12:30,2,3.086,3.09,3.083,3.09,495
20171201|2017-10-02 13:00,2,3.089,3.109,3.086,3.108,2792
20171201|2017-10-02 13:30,2,3.108,3.116,3.108,3.112,1051
20171201|2017-10-02 14:00,2,3.113,3.116,3.11,3.112,389
20171201|2017-10-02 14:30,2,3.111,3.117,3.11,3.113,441
20171201|2017-10-02 15:00,2,3.112,3.113,3.109,3.109,66
20171201|2017-10-02 15:30,2,3.109,3.112,3.107,3.109,32
20171201|2017-10-02 17:00,3,3.11,3.114,3.109,3.113,36
20171201|2017-10-02 17:30,3,3.114,3.114,3.113,3.113,16
20171201|2017-10-02 18:00,3,3.112,3.113,3.112,3.113,2
20171201|2017-10-02 18:30,3,3.113,3.113,3.113,3.113,3
20171201|2017-10-02 19:00,3,3.114,3.114,3.114,3.114,1
20171201|2017-10-02 19:30,3,3.116,3.117,3.113,3.116,18
20171201|2017-10-02 20:00,3,3.114,3.115,3.114,3.114,13
20171201|2017-10-02 20:30,3,3.114,3.114,3.113,3.113,12
20171201|2017-10-02 21:00,3,3.115,3.116,3.113,3.113,12
20171201|2017-10-02 21:30,3,3.113,3.114,3.113,3.114,7
20171201|2017-10-02 22:00,3,3.114,3.115,3.114,3.115,13
20171201|2017-10-02 22:30,3,3.115,3.115,3.115,3.115,7
20171201|2017-10-02 23:00,3,3.116,3.117,3.116,3.116,4
20171201|2017-10-02 23:30,3,3.116,3.118,3.115,3.115,16
20171201|2017-10-03 00:00,3,3.114,3.114,3.112,3.112,20
20171201|2017-10-03 00:30,3,3.113,3.118,3.113,3.115,75
20171201|2017-10-03 01:00,3,3.115,3.115,3.115,3.115,1
20171201|2017-10-03 01:30,3,3.116,3.118,3.116,3.118,5
20171201|2017-10-03 02:00,3,3.116,3.117,3.113,3.117,16
20171201|2017-10-03 02:30,3,3.116,3.116,3.114,3.115,17
20171201|2017-10-03 03:00,3,3.114,3.119,3.1,3.1,189
20171201|2017-10-03 03:30,3,3.102,3.103,3.101,3.102,19
20171201|2017-10-03 04:00,3,3.107,3.111,3.107,3.111,8
20171201|2017-10-03 04:30,3,3.113,3.113,3.111,3.112,25
20171201|2017-10-03 05:00,3,3.111,3.111,3.109,3.111,13
20171201|2017-10-03 05:30,3,3.11,3.113,3.104,3.105,62
20171201|2017-10-03 06:00,3,3.106,3.119,3.102,3.117,77
20171201|2017-10-03 06:30,3,3.116,3.117,3.107,3.107,152
20171201|2017-10-03 07:00,3,3.107,3.111,3.099,3.101,339
20171201|2017-10-03 07:30,3,3.101,3.104,3.081,3.087,1301
20171201|2017-10-03 08:00,3,3.086,3.097,3.068,3.087,2212
20171201|2017-10-03 08:30,3,3.088,3.106,3.082,3.098,1841
20171201|2017-10-03 09:00,3,3.099,3.107,3.092,3.092,999
20171201|2017-10-03 09:30,3,3.093,3.104,3.092,3.097,644
20171201|2017-10-03 10:00,3,3.098,3.099,3.085,3.088,961
20171201|2017-10-03 10:30,3,3.088,3.096,3.087,3.095,580
20171201|2017-10-03 11:00,3,3.095,3.099,3.09,3.096,605
20171201|2017-10-03 11:30,3,3.096,3.098,3.086,3.089,764
20171201|2017-10-03 12:00,3,3.09,3.091,3.083,3.084,812
20171201|2017-10-03 12:30,3,3.083,3.093,3.083,3.09,575
20171201|2017-10-03 13:00,3,3.089,3.09,3.083,3.086,2314
20171201|2017-10-03 13:30,3,3.087,3.09,3.082,3.089,781
20171201|2017-10-03 14:00,3,3.088,3.091,3.087,3.091,204
20171201|2017-10-03 14:30,3,3.091,3.093,3.087,3.092,684
20171201|2017-10-03 15:00,3,3.091,3.092,3.088,3.09,81
20171201|2017-10-03 15:30,3,3.09,3.091,3.088,3.091,63
20171201|2017-10-03 17:00,4,3.097,3.097,3.089,3.091,93
20171201|2017-10-03 18:00,4,3.091,3.092,3.091,3.092,10
20171201|2017-10-03 18:30,4,3.092,3.093,3.092,3.093,5
20171201|2017-10-03 19:00,4,3.094,3.097,3.094,3.096,21
20171201|2017-10-03 19:30,4,3.094,3.102,3.094,3.102,20
20171201|2017-10-03 20:00,4,3.101,3.101,3.099,3.101,5
20171201|2017-10-03 20:30,4,3.1,3.1,3.099,3.1,5
20171201|2017-10-03 21:00,4,3.1,3.102,3.098,3.099,9
20171201|2017-10-03 21:30,4,3.099,3.099,3.099,3.099,2
20171201|2017-10-03 22:00,4,3.098,3.098,3.096,3.097,17
20171201|2017-10-03 23:00,4,3.096,3.096,3.096,3.096,1
20171201|2017-10-03 23:30,4,3.098,3.098,3.096,3.096,2
20171201|2017-10-04 00:00,4,3.097,3.1,3.097,3.098,31
20171201|2017-10-04 00:30,4,3.099,3.104,3.099,3.103,33
20171201|2017-10-04 01:00,4,3.103,3.103,3.103,3.103,1
20171201|2017-10-04 02:00,4,3.102,3.105,3.102,3.104,7
20171201|2017-10-04 02:30,4,3.103,3.106,3.102,3.104,9
20171201|2017-10-04 03:00,4,3.104,3.107,3.103,3.105,42
20171201|2017-10-04 03:30,4,3.105,3.106,3.102,3.102,29
20171201|2017-10-04 04:00,4,3.101,3.101,3.101,3.101,2
20171201|2017-10-04 04:30,4,3.105,3.106,3.104,3.104,18
20171201|2017-10-04 05:00,4,3.105,3.111,3.105,3.107,47
20171201|2017-10-04 05:30,4,3.107,3.109,3.105,3.109,25
20171201|2017-10-04 06:00,4,3.109,3.109,3.095,3.102,147
20171201|2017-10-04 06:30,4,3.096,3.106,3.092,3.092,232
20171201|2017-10-04 07:00,4,3.093,3.142,3.093,3.128,1196
20171201|2017-10-04 07:30,4,3.131,3.149,3.124,3.144,1547
20171201|2017-10-04 08:00,4,3.144,3.159,3.134,3.136,1985
20171201|2017-10-04 08:30,4,3.136,3.148,3.133,3.145,937
20171201|2017-10-04 09:00,4,3.145,3.146,3.132,3.137,666
20171201|2017-10-04 09:30,4,3.138,3.142,3.131,3.135,1053
20171201|2017-10-04 10:00,4,3.135,3.136,3.129,3.133,626
20171201|2017-10-04 10:30,4,3.134,3.141,3.132,3.133,538
20171201|2017-10-04 11:00,4,3.133,3.137,3.124,3.125,535
20171201|2017-10-04 11:30,4,3.124,3.128,3.115,3.115,1197
20171201|2017-10-04 12:00,4,3.115,3.128,3.113,3.126,1038
20171201|2017-10-04 12:30,4,3.126,3.133,3.125,3.128,1687
20171201|2017-10-04 13:00,4,3.127,3.129,3.115,3.119,1651
20171201|2017-10-04 13:30,4,3.12,3.126,3.116,3.126,519
20171201|2017-10-04 14:00,4,3.126,3.128,3.123,3.126,243
20171201|2017-10-04 14:30,4,3.126,3.127,3.121,3.121,278
20171201|2017-10-04 15:00,4,3.121,3.121,3.119,3.12,139
20171201|2017-10-04 15:30,4,3.121,3.123,3.118,3.12,57
20171201|2017-10-04 17:00,5,3.125,3.125,3.121,3.121,128
20171201|2017-10-04 17:30,5,3.122,3.122,3.122,3.122,1
20171201|2017-10-04 18:30,5,3.121,3.122,3.121,3.122,2
20171201|2017-10-04 19:00,5,3.123,3.123,3.123,3.123,2
20171201|2017-10-04 19:30,5,3.126,3.129,3.126,3.127,21
20171201|2017-10-04 20:00,5,3.124,3.128,3.123,3.126,25
20171201|2017-10-04 20:30,5,3.127,3.128,3.126,3.126,14
20171201|2017-10-04 21:00,5,3.126,3.128,3.125,3.126,8
20171201|2017-10-04 21:30,5,3.128,3.128,3.126,3.126,3
20171201|2017-10-04 22:30,5,3.13,3.13,3.13,3.13,4
20171201|2017-10-04 23:00,5,3.129,3.129,3.129,3.129,2
20171201|2017-10-04 23:30,5,3.127,3.128,3.127,3.128,8
20171201|2017-10-05 00:00,5,3.128,3.128,3.128,3.128,2
20171201|2017-10-05 00:30,5,3.129,3.132,3.129,3.132,20
20171201|2017-10-05 01:00,5,3.131,3.132,3.131,3.131,6
20171201|2017-10-05 02:00,5,3.13,3.131,3.128,3.128,7
20171201|2017-10-05 02:30,5,3.128,3.133,3.127,3.129,15
20171201|2017-10-05 03:00,5,3.127,3.127,3.113,3.122,79
20171201|2017-10-05 03:30,5,3.121,3.121,3.116,3.116,30
20171201|2017-10-05 04:00,5,3.12,3.12,3.115,3.118,21
20171201|2017-10-05 04:30,5,3.12,3.123,3.118,3.119,42
20171201|2017-10-05 05:00,5,3.119,3.125,3.115,3.124,39
20171201|2017-10-05 05:30,5,3.124,3.129,3.117,3.117,49
20171201|2017-10-05 06:00,5,3.118,3.124,3.109,3.122,111
20171201|2017-10-05 06:30,5,3.121,3.128,3.117,3.128,344
20171201|2017-10-05 07:00,5,3.129,3.133,3.117,3.118,371
20171201|2017-10-05 07:30,5,3.117,3.132,3.114,3.13,360
20171201|2017-10-05 08:00,5,3.129,3.14,3.124,3.133,1078
20171201|2017-10-05 08:30,5,3.133,3.142,3.131,3.139,506
20171201|2017-10-05 09:00,5,3.14,3.15,3.135,3.143,1097
20171201|2017-10-05 09:30,5,3.145,3.167,3.13,3.138,3453
20171201|2017-10-05 10:00,5,3.137,3.137,3.122,3.13,1573
20171201|2017-10-05 10:30,5,3.131,3.132,3.122,3.129,538
20171201|2017-10-05 11:00,5,3.128,3.131,3.114,3.118,843
20171201|2017-10-05 11:30,5,3.117,3.123,3.116,3.118,677
20171201|2017-10-05 12:00,5,3.118,3.121,3.108,3.119,1040
20171201|2017-10-05 12:30,5,3.119,3.128,3.119,3.119,686
20171201|2017-10-05 13:00,5,3.12,3.122,3.099,3.1,2844
20171201|2017-10-05 13:30,5,3.101,3.103,3.095,3.098,1264
20171201|2017-10-05 14:00,5,3.098,3.1,3.09,3.092,540
20171201|2017-10-05 14:30,5,3.092,3.092,3.078,3.083,886
20171201|2017-10-05 15:00,5,3.083,3.084,3.077,3.079,154
20171201|2017-10-05 15:30,5,3.08,3.081,3.076,3.076,126
20171201|2017-10-05 17:00,6,3.079,3.087,3.077,3.084,81
20171201|2017-10-05 17:30,6,3.086,3.086,3.082,3.082,17
20171201|2017-10-05 18:00,6,3.083,3.083,3.082,3.082,8
20171201|2017-10-05 18:30,6,3.084,3.084,3.084,3.084,5
20171201|2017-10-05 19:00,6,3.083,3.085,3.081,3.085,6
20171201|2017-10-05 19:30,6,3.084,3.085,3.084,3.084,7
20171201|2017-10-05 20:00,6,3.082,3.085,3.082,3.085,19
20171201|2017-10-05 20:30,6,3.084,3.084,3.08,3.08,17
20171201|2017-10-05 21:00,6,3.08,3.081,3.08,3.081,7
20171201|2017-10-05 21:30,6,3.077,3.079,3.077,3.079,9
20171201|2017-10-05 22:00,6,3.079,3.08,3.078,3.08,7
20171201|2017-10-05 22:30,6,3.078,3.078,3.076,3.077,11
20171201|2017-10-05 23:00,6,3.076,3.081,3.075,3.079,37
20171201|2017-10-05 23:30,6,3.081,3.081,3.079,3.079,13
20171201|2017-10-06 00:00,6,3.077,3.078,3.074,3.074,5
20171201|2017-10-06 00:30,6,3.076,3.085,3.076,3.084,67
20171201|2017-10-06 01:00,6,3.084,3.085,3.084,3.084,13
20171201|2017-10-06 01:30,6,3.083,3.085,3.081,3.083,15
20171201|2017-10-06 02:00,6,3.084,3.09,3.082,3.086,42
20171201|2017-10-06 02:30,6,3.084,3.087,3.082,3.086,16
20171201|2017-10-06 03:00,6,3.087,3.088,3.083,3.087,23
20171201|2017-10-06 03:30,6,3.087,3.091,3.086,3.087,46
20171201|2017-10-06 04:00,6,3.09,3.093,3.09,3.093,8
20171201|2017-10-06 04:30,6,3.091,3.093,3.087,3.087,58
20171201|2017-10-06 05:00,6,3.087,3.09,3.084,3.084,27
20171201|2017-10-06 05:30,6,3.085,3.09,3.085,3.09,48
20171201|2017-10-06 06:00,6,3.09,3.091,3.083,3.09,70
20171201|2017-10-06 06:30,6,3.09,3.092,3.084,3.086,121
20171201|2017-10-06 07:00,6,3.086,3.088,3.064,3.08,717
20171201|2017-10-06 07:30,6,3.079,3.082,3.071,3.071,952
20171201|2017-10-06 08:00,6,3.072,3.082,3.064,3.072,975
20171201|2017-10-06 08:30,6,3.073,3.076,3.064,3.076,995
20171201|2017-10-06 09:00,6,3.077,3.08,3.035,3.046,2973
20171201|2017-10-06 09:30,6,3.046,3.06,3.044,3.058,1510
20171201|2017-10-06 10:00,6,3.058,3.059,3.043,3.049,1776
20171201|2017-10-06 10:30,6,3.048,3.053,3.043,3.048,1080
20171201|2017-10-06 11:00,6,3.047,3.051,3.04,3.041,983
20171201|2017-10-06 11:30,6,3.04,3.043,3.036,3.04,1102
20171201|2017-10-06 12:00,6,3.04,3.044,3.038,3.043,944
20171201|2017-10-06 12:30,6,3.043,3.046,3.039,3.045,573
20171201|2017-10-06 13:00,6,3.045,3.048,3.041,3.046,3515
20171201|2017-10-06 13:30,6,3.047,3.049,3.044,3.046,1435
20171201|2017-10-06 14:00,6,3.045,3.053,3.045,3.052,821
20171201|2017-10-06 14:30,6,3.053,3.055,3.049,3.051,369
20171201|2017-10-06 15:00,6,3.051,3.051,3.047,3.047,150
20171201|2017-10-06 15:30,6,3.046,3.048,3.045,3.045,47
20171201|2017-10-08 17:00,9,3.047,3.049,3.025,3.032,712
20171201|2017-10-08 17:30,9,3.033,3.034,3.03,3.032,78
20171201|2017-10-08 18:00,9,3.032,3.035,3.031,3.035,17
20171201|2017-10-08 18:30,9,3.035,3.036,3.033,3.034,41
20171201|2017-10-08 19:00,9,3.033,3.034,3.033,3.033,6
20171201|2017-10-08 19:30,9,3.032,3.033,3.031,3.033,22
20171201|2017-10-08 20:00,9,3.032,3.035,3.032,3.035,80
20171201|2017-10-08 20:30,9,3.035,3.042,3.034,3.042,38
20171201|2017-10-08 21:00,9,3.041,3.043,3.039,3.043,23
20171201|2017-10-08 21:30,9,3.043,3.044,3.043,3.043,23
20171201|2017-10-08 22:00,9,3.043,3.046,3.043,3.043,19
20171201|2017-10-08 22:30,9,3.043,3.047,3.043,3.045,25
20171201|2017-10-08 23:00,9,3.046,3.046,3.045,3.045,20
20171201|2017-10-08 23:30,9,3.045,3.047,3.045,3.047,20
20171201|2017-10-09 00:00,9,3.047,3.051,3.047,3.051,32
20171201|2017-10-09 00:30,9,3.049,3.051,3.049,3.049,25
20171201|2017-10-09 01:00,9,3.049,3.055,3.048,3.048,85
20171201|2017-10-09 01:30,9,3.049,3.053,3.048,3.053,10
20171201|2017-10-09 02:00,9,3.052,3.055,3.05,3.053,18
20171201|2017-10-09 02:30,9,3.05,3.054,3.047,3.053,65
20171201|2017-10-09 03:00,9,3.054,3.056,3.05,3.05,53
20171201|2017-10-09 03:30,9,3.049,3.05,3.045,3.045,47
20171201|2017-10-09 04:00,9,3.044,3.046,3.04,3.046,31
20171201|2017-10-09 04:30,9,3.049,3.052,3.042,3.042,26
20171201|2017-10-09 05:00,9,3.044,3.054,3.044,3.051,31
20171201|2017-10-09 05:30,9,3.052,3.06,3.052,3.06,79
20171201|2017-10-09 06:00,9,3.058,3.068,3.055,3.068,141
20171201|2017-10-09 06:30,9,3.065,3.066,3.058,3.058,194
20171201|2017-10-09 07:00,9,3.059,3.061,3.044,3.048,509
20171201|2017-10-09 07:30,9,3.047,3.054,3.041,3.052,585
20171201|2017-10-09 08:00,9,3.051,3.056,3.034,3.047,1199
20171201|2017-10-09 08:30,9,3.047,3.047,3.015,3.024,2908
20171201|2017-10-09 09:00,9,3.023,3.035,3.021,3.03,1652
20171201|2017-10-09 09:30,9,3.031,3.041,3.025,3.035,1026
20171201|2017-10-09 10:00,9,3.034,3.034,3.025,3.028,656
20171201|2017-10-09 10:30,9,3.029,3.03,3.021,3.023,823
20171201|2017-10-09 11:00,9,3.022,3.026,3.015,3.021,1064
20171201|2017-10-09 11:30,9,3.021,3.027,3.018,3.021,792
20171201|2017-10-09 12:00,9,3.021,3.024,3.019,3.02,588
20171201|2017-10-09 12:30,9,3.02,3.021,3.014,3.019,760
20171201|2017-10-09 13:00,9,3.019,3.02,3.013,3.018,2000
20171201|2017-10-09 13:30,9,3.018,3.02,3.014,3.016,765
20171201|2017-10-09 14:00,9,3.017,3.019,3.015,3.019,414
20171201|2017-10-09 14:30,9,3.019,3.022,3.018,3.02,262
20171201|2017-10-09 15:00,9,3.019,3.02,3.016,3.018,139
20171201|2017-10-09 15:30,9,3.017,3.018,3.014,3.016,327
20171201|2017-10-09 17:00,10,3.022,3.022,3.015,3.018,217
20171201|2017-10-09 17:30,10,3.018,3.019,3.017,3.019,89
20171201|2017-10-09 18:00,10,3.017,3.018,3.014,3.015,72
20171201|2017-10-09 18:30,10,3.016,3.017,3.015,3.016,38
20171201|2017-10-09 19:00,10,3.016,3.019,3.016,3.018,45
20171201|2017-10-09 19:30,10,3.017,3.019,3.017,3.019,47
20171201|2017-10-09 20:00,10,3.02,3.02,3.017,3.017,49
20171201|2017-10-09 20:30,10,3.017,3.018,3.015,3.015,44
20171201|2017-10-09 21:00,10,3.016,3.016,3.014,3.015,34
20171201|2017-10-09 21:30,10,3.014,3.015,3.014,3.015,37
20171201|2017-10-09 22:00,10,3.016,3.017,3.015,3.016,46
20171201|2017-10-09 22:30,10,3.017,3.018,3.017,3.017,28
20171201|2017-10-09 23:00,10,3.017,3.018,3.016,3.018,34
20171201|2017-10-09 23:30,10,3.018,3.02,3.018,3.019,43
20171201|2017-10-10 00:00,10,3.018,3.019,3.017,3.019,16
20171201|2017-10-10 00:30,10,3.019,3.026,3.017,3.02,102
20171201|2017-10-10 01:00,10,3.02,3.024,3.02,3.024,19
20171201|2017-10-10 01:30,10,3.025,3.025,3.021,3.021,19
20171201|2017-10-10 02:00,10,3.022,3.027,3.021,3.026,39
20171201|2017-10-10 02:30,10,3.023,3.024,3.018,3.019,76
20171201|2017-10-10 03:00,10,3.02,3.024,3.02,3.024,17
20171201|2017-10-10 03:30,10,3.024,3.029,3.022,3.023,69
20171201|2017-10-10 04:00,10,3.022,3.027,3.022,3.024,38
20171201|2017-10-10 04:30,10,3.026,3.031,3.022,3.03,83
20171201|2017-10-10 05:00,10,3.03,3.038,3.028,3.036,165
20171201|2017-10-10 05:30,10,3.037,3.047,3.037,3.042,442
20171201|2017-10-10 06:00,10,3.042,3.049,3.037,3.049,255
20171201|2017-10-10 06:30,10,3.048,3.058,3.047,3.05,571
20171201|2017-10-10 07:00,10,3.049,3.06,3.049,3.06,754
20171201|2017-10-10 07:30,10,3.06,3.071,3.053,3.053,1409
20171201|2017-10-10 08:00,10,3.053,3.057,3.045,3.051,1814
20171201|2017-10-10 08:30,10,3.051,3.058,3.048,3.052,1478
20171201|2017-10-10 09:00,10,3.051,3.057,3.046,3.055,1012
20171201|2017-10-10 09:30,10,3.056,3.069,3.054,3.063,1121
20171201|2017-10-10 10:00,10,3.064,3.065,3.056,3.059,940
20171201|2017-10-10 10:30,10,3.059,3.065,3.054,3.055,968
20171201|2017-10-10 11:00,10,3.055,3.056,3.047,3.052,1474
20171201|2017-10-10 11:30,10,3.052,3.068,3.052,3.066,1613
20171201|2017-10-10 12:00,10,3.066,3.067,3.055,3.064,1453
20171201|2017-10-10 12:30,10,3.064,3.066,3.062,3.064,666
20171201|2017-10-10 13:00,10,3.063,3.073,3.06,3.07,2789
20171201|2017-10-10 13:30,10,3.071,3.073,3.064,3.068,1007
20171201|2017-10-10 14:00,10,3.068,3.072,3.068,3.071,395
20171201|2017-10-10 14:30,10,3.072,3.073,3.062,3.065,598
20171201|2017-10-10 15:00,10,3.066,3.068,3.063,3.064,172
20171201|2017-10-10 15:30,10,3.063,3.064,3.059,3.059,93
20171201|2017-10-10 17:00,11,3.066,3.066,3.057,3.06,110
20171201|2017-10-10 17:30,11,3.059,3.061,3.059,3.059,9
20171201|2017-10-10 18:00,11,3.061,3.061,3.058,3.059,15
20171201|2017-10-10 18:30,11,3.06,3.063,3.059,3.062,14
20171201|2017-10-10 19:00,11,3.065,3.07,3.063,3.066,41
20171201|2017-10-10 19:30,11,3.065,3.071,3.065,3.069,27
20171201|2017-10-10 20:00,11,3.069,3.069,3.067,3.067,22
20171201|2017-10-10 20:30,11,3.068,3.072,3.067,3.069,28
20171201|2017-10-10 21:00,11,3.07,3.073,3.069,3.072,49
20171201|2017-10-10 21:30,11,3.071,3.072,3.07,3.072,26
20171201|2017-10-10 22:00,11,3.072,3.073,3.07,3.073,17
20171201|2017-10-10 22:30,11,3.075,3.083,3.075,3.08,147
20171201|2017-10-10 23:00,11,3.081,3.081,3.079,3.08,15
20171201|2017-10-10 23:30,11,3.078,3.079,3.078,3.079,22
20171201|2017-10-11 00:00,11,3.08,3.083,3.079,3.08,29
20171201|2017-10-11 00:30,11,3.078,3.081,3.077,3.081,16
20171201|2017-10-11 01:00,11,3.082,3.084,3.081,3.081,29
20171201|2017-10-11 01:30,11,3.082,3.083,3.08,3.081,36
20171201|2017-10-11 02:00,11,3.082,3.082,3.076,3.078,87
20171201|2017-10-11 02:30,11,3.08,3.085,3.077,3.082,85
20171201|2017-10-11 03:00,11,3.083,3.1,3.082,3.096,346
20171201|2017-10-11 03:30,11,3.095,3.105,3.093,3.104,202
20171201|2017-10-11 04:00,11,3.105,3.105,3.1,3.102,233
20171201|2017-10-11 04:30,11,3.1,3.105,3.1,3.104,91
20171201|2017-10-11 05:00,11,3.104,3.111,3.101,3.108,256
20171201|2017-10-11 05:30,11,3.109,3.113,3.109,3.11,122
20171201|2017-10-11 06:00,11,3.11,3.117,3.105,3.108,397
20171201|2017-10-11 06:30,11,3.108,3.115,3.104,3.108,335
20171201|2017-10-11 07:00,11,3.108,3.115,3.106,3.109,600
20171201|2017-10-11 07:30,11,3.11,3.111,3.103,3.105,721
20171201|2017-10-11 08:00,11,3.104,3.133,3.101,3.127,2832
20171201|2017-10-11 08:30,11,3.126,3.127,3.114,3.119,2244
20171201|2017-10-11 09:00,11,3.12,3.12,3.102,3.108,2232
20171201|2017-10-11 09:30,11,3.107,3.115,3.107,3.114,1395
20171201|2017-10-11 10:00,11,3.114,3.116,3.106,3.113,1086
20171201|2017-10-11 10:30,11,3.113,3.116,3.111,3.112,805
20171201|2017-10-11 11:00,11,3.112,3.116,3.11,3.113,686
20171201|2017-10-11 11:30,11,3.112,3.12,3.108,3.108,1283
20171201|2017-10-11 12:00,11,3.108,3.11,3.093,3.096,1833
20171201|2017-10-11 12:30,11,3.096,3.097,3.081,3.086,1555
20171201|2017-10-11 13:00,11,3.085,3.085,3.062,3.065,3926
20171201|2017-10-11 13:30,11,3.065,3.071,3.062,3.07,882
20171201|2017-10-11 14:00,11,3.07,3.071,3.065,3.065,385
20171201|2017-10-11 14:30,11,3.065,3.084,3.063,3.078,698
20171201|2017-10-11 15:00,11,3.078,3.086,3.075,3.081,301
20171201|2017-10-11 15:30,11,3.08,3.082,3.078,3.079,96
20171201|2017-10-11 17:00,12,3.081,3.085,3.081,3.081,88
20171201|2017-10-11 17:30,12,3.082,3.083,3.081,3.082,13
20171201|2017-10-11 18:00,12,3.084,3.085,3.083,3.085,11
20171201|2017-10-11 18:30,12,3.086,3.087,3.082,3.082,27
20171201|2017-10-11 19:00,12,3.084,3.087,3.084,3.086,12
20171201|2017-10-11 19:30,12,3.086,3.086,3.083,3.084,28
20171201|2017-10-11 20:00,12,3.082,3.084,3.081,3.084,5
20171201|2017-10-11 20:30,12,3.084,3.084,3.081,3.083,26
20171201|2017-10-11 21:00,12,3.084,3.085,3.083,3.085,10
20171201|2017-10-11 21:30,12,3.084,3.084,3.082,3.082,7
20171201|2017-10-11 22:00,12,3.082,3.083,3.079,3.079,76
20171201|2017-10-11 22:30,12,3.079,3.08,3.077,3.08,18
20171201|2017-10-11 23:00,12,3.08,3.08,3.08,3.08,12
20171201|2017-10-11 23:30,12,3.08,3.081,3.079,3.08,48
20171201|2017-10-12 00:00,12,3.08,3.082,3.079,3.079,11
20171201|2017-10-12 00:30,12,3.08,3.081,3.08,3.081,14
20171201|2017-10-12 01:00,12,3.082,3.082,3.079,3.08,18
20171201|2017-10-12 01:30,12,3.078,3.08,3.078,3.08,7
20171201|2017-10-12 02:00,12,3.079,3.082,3.076,3.08,77
20171201|2017-10-12 02:30,12,3.081,3.086,3.08,3.083,35
20171201|2017-10-12 03:00,12,3.084,3.088,3.084,3.088,189
20171201|2017-10-12 03:30,12,3.086,3.087,3.086,3.086,26
20171201|2017-10-12 04:00,12,3.086,3.087,3.074,3.08,124
20171201|2017-10-12 04:30,12,3.081,3.082,3.078,3.081,39
20171201|2017-10-12 05:00,12,3.081,3.081,3.068,3.072,86
20171201|2017-10-12 05:30,12,3.072,3.075,3.07,3.075,67
20171201|2017-10-12 06:00,12,3.072,3.092,3.071,3.09,450
20171201|2017-10-12 06:30,12,3.09,3.094,3.083,3.091,376
20171201|2017-10-12 07:00,12,3.087,3.106,3.087,3.103,708
20171201|2017-10-12 07:30,12,3.102,3.107,3.095,3.106,788
20171201|2017-10-12 08:00,12,3.105,3.112,3.1,3.11,2572
20171201|2017-10-12 08:30,12,3.109,3.111,3.104,3.105,2263
20171201|2017-10-12 09:00,12,3.105,3.124,3.105,3.119,2572
20171201|2017-10-12 09:30,12,3.116,3.149,3.097,3.141,4516
20171201|2017-10-12 10:00,12,3.142,3.157,3.141,3.145,3685
20171201|2017-10-12 10:30,12,3.146,3.147,3.127,3.135,1994
20171201|2017-10-12 11:00,12,3.136,3.139,3.126,3.129,1476
20171201|2017-10-12 11:30,12,3.13,3.146,3.13,3.14,1892
20171201|2017-10-12 12:00,12,3.141,3.153,3.137,3.152,2024
20171201|2017-10-12 12:30,12,3.153,3.165,3.149,3.162,2883
20171201|2017-10-12 13:00,12,3.161,3.164,3.14,3.144,5515
20171201|2017-10-12 13:30,12,3.143,3.143,3.134,3.139,1090
20171201|2017-10-12 14:00,12,3.14,3.141,3.136,3.14,808
20171201|2017-10-12 14:30,12,3.14,3.149,3.138,3.142,1070
20171201|2017-10-12 15:00,12,3.142,3.145,3.141,3.144,112
20171201|2017-10-12 15:30,12,3.144,3.144,3.14,3.142,104
20171201|2017-10-12 17:00,13,3.149,3.15,3.142,3.142,120
20171201|2017-10-12 17:30,13,3.142,3.145,3.142,3.144,9
20171201|2017-10-12 18:00,13,3.143,3.143,3.142,3.143,10
20171201|2017-10-12 18:30,13,3.144,3.145,3.143,3.145,11
20171201|2017-10-12 19:00,13,3.145,3.146,3.144,3.146,31
20171201|2017-10-12 19:30,13,3.148,3.148,3.145,3.145,23
20171201|2017-10-12 20:00,13,3.145,3.147,3.145,3.147,9
20171201|2017-10-12 20:30,13,3.148,3.15,3.145,3.145,49
20171201|2017-10-12 21:00,13,3.146,3.147,3.146,3.146,23
20171201|2017-10-12 21:30,13,3.147,3.149,3.147,3.148,48
20171201|2017-10-12 22:00,13,3.147,3.147,3.147,3.147,8
20171201|2017-10-12 22:30,13,3.146,3.146,3.142,3.142,28
20171201|2017-10-12 23:00,13,3.142,3.144,3.142,3.144,6
20171201|2017-10-12 23:30,13,3.142,3.145,3.142,3.143,28
20171201|2017-10-13 00:00,13,3.142,3.148,3.142,3.145,48
20171201|2017-10-13 00:30,13,3.144,3.15,3.144,3.145,20
20171201|2017-10-13 01:00,13,3.145,3.147,3.145,3.145,23
20171201|2017-10-13 01:30,13,3.145,3.148,3.145,3.148,42
20171201|2017-10-13 02:00,13,3.146,3.151,3.143,3.143,86
20171201|2017-10-13 02:30,13,3.144,3.149,3.143,3.149,114
20171201|2017-10-13 03:00,13,3.149,3.162,3.148,3.156,507
20171201|2017-10-13 03:30,13,3.158,3.163,3.155,3.159,129
20171201|2017-10-13 04:00,13,3.16,3.162,3.157,3.162,134
20171201|2017-10-13 04:30,13,3.163,3.165,3.16,3.163,145
20171201|2017-10-13 05:00,13,3.161,3.17,3.158,3.17,208
20171201|2017-10-13 05:30,13,3.169,3.174,3.165,3.171,257
20171201|2017-10-13 06:00,13,3.17,3.183,3.168,3.179,654
20171201|2017-10-13 06:30,13,3.179,3.183,3.178,3.181,439
20171201|2017-10-13 07:00,13,3.18,3.181,3.164,3.171,1370
20171201|2017-10-13 07:30,13,3.172,3.177,3.164,3.165,1078
20171201|2017-10-13 08:00,13,3.165,3.185,3.157,3.174,1864
20171201|2017-10-13 08:30,13,3.174,3.183,3.172,3.179,1944
20171201|2017-10-13 09:00,13,3.18,3.183,3.159,3.159,2211
20171201|2017-10-13 09:30,13,3.16,3.172,3.157,3.17,1849
20171201|2017-10-13 10:00,13,3.17,3.173,3.164,3.171,1413
20171201|2017-10-13 10:30,13,3.171,3.18,3.164,3.172,1562
20171201|2017-10-13 11:00,13,3.172,3.178,3.17,3.173,1211
20171201|2017-10-13 11:30,13,3.173,3.174,3.152,3.156,2478
20171201|2017-10-13 12:00,13,3.156,3.173,3.145,3.169,2391
20171201|2017-10-13 12:30,13,3.169,3.171,3.163,3.168,1049
20171201|2017-10-13 13:00,13,3.168,3.171,3.159,3.159,3211
20171201|2017-10-13 13:30,13,3.16,3.161,3.149,3.155,1339
20171201|2017-10-13 14:00,13,3.154,3.155,3.15,3.15,463
20171201|2017-10-13 14:30,13,3.15,3.157,3.15,3.157,573
20171201|2017-10-13 15:00,13,3.158,3.162,3.152,3.161,190
20171201|2017-10-13 15:30,13,3.162,3.165,3.16,3.163,64
20171201|2017-10-15 17:00,16,3.122,3.135,3.122,3.131,363
20171201|2017-10-15 17:30,16,3.131,3.131,3.128,3.129,61
20171201|2017-10-15 18:00,16,3.13,3.137,3.13,3.135,48
20171201|2017-10-15 18:30,16,3.134,3.141,3.134,3.141,145
20171201|2017-10-15 19:00,16,3.14,3.14,3.136,3.137,78
20171201|2017-10-15 19:30,16,3.136,3.139,3.134,3.135,75
20171201|2017-10-15 20:00,16,3.134,3.135,3.134,3.135,60
20171201|2017-10-15 20:30,16,3.134,3.134,3.129,3.13,112
20171201|2017-10-15 21:00,16,3.13,3.133,3.129,3.133,40
20171201|2017-10-15 21:30,16,3.132,3.134,3.13,3.133,23
20171201|2017-10-15 22:00,16,3.134,3.135,3.133,3.135,22
20171201|2017-10-15 22:30,16,3.135,3.135,3.133,3.134,26
20171201|2017-10-15 23:00,16,3.135,3.135,3.134,3.134,27
20171201|2017-10-15 23:30,16,3.134,3.135,3.134,3.135,13
20171201|2017-10-16 00:00,16,3.134,3.134,3.128,3.129,48
20171201|2017-10-16 00:30,16,3.13,3.131,3.129,3.131,23
20171201|2017-10-16 01:00,16,3.13,3.133,3.13,3.133,34
20171201|2017-10-16 01:30,16,3.133,3.134,3.128,3.131,47
20171201|2017-10-16 02:00,16,3.13,3.137,3.128,3.134,242
20171201|2017-10-16 02:30,16,3.135,3.135,3.125,3.125,216
20171201|2017-10-16 03:00,16,3.126,3.128,3.123,3.126,206
20171201|2017-10-16 03:30,16,3.127,3.127,3.117,3.12,129
20171201|2017-10-16 04:00,16,3.119,3.121,3.114,3.118,159
20171201|2017-10-16 04:30,16,3.117,3.119,3.116,3.118,110
20171201|2017-10-16 05:00,16,3.117,3.125,3.115,3.12,128
20171201|2017-10-16 05:30,16,3.119,3.121,3.115,3.116,86
20171201|2017-10-16 06:00,16,3.116,3.119,3.106,3.115,347
20171201|2017-10-16 06:30,16,3.116,3.117,3.102,3.108,735
20171201|2017-10-16 07:00,16,3.108,3.109,3.082,3.094,2296
20171201|2017-10-16 07:30,16,3.094,3.096,3.083,3.094,2313
20171201|2017-10-16 08:00,16,3.094,3.094,3.071,3.084,4812
20171201|2017-10-16 08:30,16,3.085,3.097,3.077,3.091,3418
20171201|2017-10-16 09:00,16,3.09,3.096,3.077,3.094,3394
20171201|2017-10-16 09:30,16,3.093,3.098,3.09,3.095,1628
20171201|2017-10-16 10:00,16,3.095,3.101,3.089,3.092,1761
20171201|2017-10-16 10:30,16,3.091,3.095,3.085,3.093,1556
20171201|2017-10-16 11:00,16,3.094,3.108,3.091,3.105,1474
20171201|2017-10-16 11:30,16,3.105,3.116,3.103,3.108,2785
20171201|2017-10-16 12:00,16,3.108,3.12,3.1,3.106,2162
20171201|2017-10-16 12:30,16,3.106,3.11,3.099,3.103,910
20171201|2017-10-16 13:00,16,3.103,3.11,3.096,3.109,4707
20171201|2017-10-16 13:30,16,3.109,3.122,3.109,3.118,1315
20171201|2017-10-16 14:00,16,3.118,3.125,3.117,3.124,1237
20171201|2017-10-16 14:30,16,3.124,3.13,3.119,3.119,1378
20171201|2017-10-16 15:00,16,3.119,3.123,3.115,3.123,197
20171201|2017-10-16 15:30,16,3.122,3.122,3.116,3.116,108
20171201|2017-10-16 17:00,17,3.119,3.125,3.119,3.122,67
20171201|2017-10-16 17:30,17,3.121,3.122,3.12,3.12,57
20171201|2017-10-16 18:00,17,3.12,3.122,3.12,3.121,80
20171201|2017-10-16 18:30,17,3.122,3.122,3.121,3.122,35
20171201|2017-10-16 19:00,17,3.122,3.136,3.122,3.131,161
20171201|2017-10-16 19:30,17,3.131,3.134,3.128,3.132,62
20171201|2017-10-16 20:00,17,3.132,3.132,3.128,3.13,44
20171201|2017-10-16 20:30,17,3.13,3.132,3.127,3.13,89
20171201|2017-10-16 21:00,17,3.129,3.129,3.122,3.124,32
20171201|2017-10-16 21:30,17,3.125,3.129,3.125,3.128,37
20171201|2017-10-16 22:00,17,3.129,3.133,3.128,3.129,30
20171201|2017-10-16 22:30,17,3.13,3.13,3.128,3.13,20
20171201|2017-10-16 23:00,17,3.131,3.131,3.129,3.13,17
20171201|2017-10-16 23:30,17,3.129,3.131,3.128,3.131,49
20171201|2017-10-17 00:00,17,3.13,3.134,3.13,3.134,81
20171201|2017-10-17 00:30,17,3.133,3.135,3.131,3.132,119
20171201|2017-10-17 01:00,17,3.132,3.133,3.13,3.132,50
20171201|2017-10-17 01:30,17,3.131,3.131,3.129,3.131,37
20171201|2017-10-17 02:00,17,3.13,3.133,3.129,3.131,76
20171201|2017-10-17 02:30,17,3.131,3.145,3.129,3.143,469
20171201|2017-10-17 03:00,17,3.143,3.153,3.142,3.146,309
20171201|2017-10-17 03:30,17,3.146,3.155,3.141,3.151,313
20171201|2017-10-17 04:00,17,3.151,3.153,3.144,3.148,77
20171201|2017-10-17 04:30,17,3.148,3.152,3.142,3.151,122
20171201|2017-10-17 05:00,17,3.152,3.156,3.148,3.153,218
20171201|2017-10-17 05:30,17,3.153,3.156,3.148,3.15,202
20171201|2017-10-17 06:00,17,3.152,3.16,3.15,3.157,425
20171201|2017-10-17 06:30,17,3.157,3.158,3.147,3.151,576
20171201|2017-10-17 07:00,17,3.152,3.163,3.145,3.157,1098
20171201|2017-10-17 07:30,17,3.158,3.161,3.144,3.149,1288
20171201|2017-10-17 08:00,17,3.15,3.163,3.147,3.156,3248
20171201|2017-10-17 08:30,17,3.155,3.164,3.146,3.148,2523
20171201|2017-10-17 09:00,17,3.147,3.157,3.144,3.155,2213
20171201|2017-10-17 09:30,17,3.156,3.158,3.147,3.15,2141
20171201|2017-10-17 10:00,17,3.15,3.167,3.15,3.162,2746
20171201|2017-10-17 10:30,17,3.161,3.182,3.158,3.171,3538
20171201|2017-10-17 11:00,17,3.171,3.174,3.163,3.166,2240
20171201|2017-10-17 11:30,17,3.166,3.171,3.16,3.165,2037
20171201|2017-10-17 12:00,17,3.165,3.171,3.137,3.142,3720
20171201|2017-10-17 12:30,17,3.141,3.142,3.12,3.13,3814
20171201|2017-10-17 13:00,17,3.13,3.137,3.122,3.123,4170
20171201|2017-10-17 13:30,17,3.123,3.125,3.105,3.109,2279
20171201|2017-10-17 14:00,17,3.109,3.114,3.1,3.112,1219
20171201|2017-10-17 14:30,17,3.112,3.112,3.097,3.1,2394
20171201|2017-10-17 15:00,17,3.1,3.101,3.096,3.096,412
20171201|2017-10-17 15:30,17,3.096,3.099,3.095,3.097,212
20171201|2017-10-17 17:00,18,3.097,3.103,3.096,3.103,76
20171201|2017-10-17 17:30,18,3.104,3.104,3.098,3.1,110
20171201|2017-10-17 18:00,18,3.101,3.104,3.099,3.101,78
20171201|2017-10-17 18:30,18,3.102,3.106,3.102,3.104,53
20171201|2017-10-17 19:00,18,3.104,3.108,3.104,3.107,85
20171201|2017-10-17 19:30,18,3.107,3.111,3.104,3.104,137
20171201|2017-10-17 20:00,18,3.104,3.108,3.104,3.106,37
20171201|2017-10-17 20:30,18,3.105,3.108,3.104,3.105,87
20171201|2017-10-17 21:00,18,3.107,3.112,3.107,3.109,110
20171201|2017-10-17 21:30,18,3.108,3.113,3.108,3.112,46
20171201|2017-10-17 22:00,18,3.112,3.113,3.107,3.107,96
20171201|2017-10-17 22:30,18,3.106,3.109,3.106,3.108,22
20171201|2017-10-17 23:00,18,3.108,3.108,3.103,3.104,52
20171201|2017-10-17 23:30,18,3.103,3.103,3.099,3.1,188
20171201|2017-10-18 00:00,18,3.1,3.1,3.083,3.087,285
20171201|2017-10-18 00:30,18,3.088,3.098,3.088,3.096,90
20171201|2017-10-18 01:00,18,3.095,3.097,3.091,3.096,64
20171201|2017-10-18 01:30,18,3.095,3.098,3.094,3.098,44
20171201|2017-10-18 02:00,18,3.097,3.1,3.09,3.093,150
20171201|2017-10-18 02:30,18,3.093,3.1,3.093,3.095,201
20171201|2017-10-18 03:00,18,3.095,3.095,3.089,3.093,119
20171201|2017-10-18 03:30,18,3.094,3.104,3.092,3.103,365
20171201|2017-10-18 04:00,18,3.103,3.109,3.1,3.1,147
20171201|2017-10-18 04:30,18,3.101,3.101,3.087,3.088,400
20171201|2017-10-18 05:00,18,3.087,3.09,3.079,3.081,338
20171201|2017-10-18 05:30,18,3.081,3.088,3.081,3.086,463
20171201|2017-10-18 06:00,18,3.085,3.087,3.079,3.082,668
20171201|2017-10-18 06:30,18,3.081,3.082,3.074,3.082,697
20171201|2017-10-18 07:00,18,3.081,3.085,3.074,3.081,1035
20171201|2017-10-18 07:30,18,3.081,3.096,3.081,3.085,1244
20171201|2017-10-18 08:00,18,3.085,3.087,3.066,3.082,4405
20171201|2017-10-18 08:30,18,3.083,3.089,3.077,3.079,3177
20171201|2017-10-18 09:00,18,3.079,3.085,3.067,3.08,2833
20171201|2017-10-18 09:30,18,3.08,3.08,3.059,3.066,4962
20171201|2017-10-18 10:00,18,3.066,3.077,3.062,3.071,2454
20171201|2017-10-18 10:30,18,3.071,3.077,3.066,3.076,1756
20171201|2017-10-18 11:00,18,3.076,3.087,3.074,3.077,2115
20171201|2017-10-18 11:30,18,3.077,3.077,3.068,3.07,2453
20171201|2017-10-18 12:00,18,3.07,3.073,3.065,3.071,2509
20171201|2017-10-18 12:30,18,3.07,3.072,3.064,3.071,1622
20171201|2017-10-18 13:00,18,3.071,3.072,3.062,3.071,4928
20171201|2017-10-18 13:30,18,3.071,3.079,3.07,3.076,1625
20171201|2017-10-18 14:00,18,3.076,3.083,3.076,3.079,818
20171201|2017-10-18 14:30,18,3.079,3.085,3.079,3.084,752
20171201|2017-10-18 15:00,18,3.084,3.084,3.079,3.08,166
20171201|2017-10-18 15:30,18,3.079,3.08,3.073,3.078,313
20171201|2017-10-18 17:00,19,3.081,3.084,3.079,3.082,79
20171201|2017-10-18 17:30,19,3.082,3.085,3.082,3.083,46
20171201|2017-10-18 18:00,19,3.083,3.084,3.081,3.084,45
20171201|2017-10-18 18:30,19,3.084,3.085,3.083,3.085,69
20171201|2017-10-18 19:00,19,3.084,3.085,3.084,3.085,44
20171201|2017-10-18 19:30,19,3.085,3.087,3.084,3.086,66
20171201|2017-10-18 20:00,19,3.086,3.087,3.084,3.084,36
20171201|2017-10-18 20:30,19,3.084,3.085,3.084,3.084,28
20171201|2017-10-18 21:00,19,3.084,3.086,3.084,3.086,43
20171201|2017-10-18 21:30,19,3.084,3.086,3.084,3.085,13
20171201|2017-10-18 22:00,19,3.086,3.089,3.085,3.089,54
20171201|2017-10-18 22:30,19,3.088,3.092,3.088,3.09,72
20171201|2017-10-18 23:00,19,3.091,3.092,3.091,3.092,67
20171201|2017-10-18 23:30,19,3.092,3.092,3.088,3.088,78
20171201|2017-10-19 00:00,19,3.088,3.093,3.088,3.093,142
20171201|2017-10-19 00:30,19,3.093,3.094,3.091,3.094,105
20171201|2017-10-19 01:00,19,3.093,3.095,3.091,3.093,97
20171201|2017-10-19 01:30,19,3.093,3.093,3.088,3.088,62
20171201|2017-10-19 02:00,19,3.088,3.091,3.085,3.089,172
20171201|2017-10-19 02:30,19,3.09,3.09,3.082,3.083,181
20171201|2017-10-19 03:00,19,3.083,3.083,3.07,3.077,639
20171201|2017-10-19 03:30,19,3.076,3.077,3.072,3.074,122
20171201|2017-10-19 04:00,19,3.075,3.075,3.066,3.073,231
20171201|2017-10-19 04:30,19,3.074,3.077,3.062,3.065,278
20171201|2017-10-19 05:00,19,3.064,3.072,3.059,3.067,289
20171201|2017-10-19 05:30,19,3.066,3.078,3.064,3.077,321
20171201|2017-10-19 06:00,19,3.076,3.084,3.071,3.074,865
20171201|2017-10-19 06:30,19,3.074,3.077,3.069,3.071,478
20171201|2017-10-19 07:00,19,3.07,3.08,3.065,3.066,831
20171201|2017-10-19 07:30,19,3.066,3.076,3.066,3.075,1590
20171201|2017-10-19 08:00,19,3.076,3.078,3.061,3.063,2841
20171201|2017-10-19 08:30,19,3.064,3.074,3.063,3.072,3077
20171201|2017-10-19 09:00,19,3.072,3.074,3.062,3.071,3264
20171201|2017-10-19 09:30,19,3.071,3.087,3.034,3.041,12015
20171201|2017-10-19 10:00,19,3.042,3.042,3.013,3.017,11452
20171201|2017-10-19 10:30,19,3.018,3.037,3.012,3.033,7526
20171201|2017-10-19 11:00,19,3.033,3.038,3.025,3.035,4290
20171201|2017-10-19 11:30,19,3.035,3.045,3.032,3.043,3849
20171201|2017-10-19 12:00,19,3.043,3.072,3.043,3.069,6096
20171201|2017-10-19 12:30,19,3.069,3.07,3.057,3.066,4290
20171201|2017-10-19 13:00,19,3.067,3.091,3.064,3.089,8221
20171201|2017-10-19 13:30,19,3.089,3.108,3.087,3.089,4595
20171201|2017-10-19 14:00,19,3.09,3.098,3.086,3.097,1497
20171201|2017-10-19 14:30,19,3.098,3.111,3.093,3.096,2832
20171201|2017-10-19 15:00,19,3.096,3.098,3.092,3.093,393
20171201|2017-10-19 15:30,19,3.092,3.095,3.088,3.092,367
20171201|2017-10-19 17:00,20,3.091,3.096,3.089,3.094,192
20171201|2017-10-19 17:30,20,3.093,3.094,3.089,3.089,40
20171201|2017-10-19 18:00,20,3.089,3.092,3.088,3.09,15
20171201|2017-10-19 18:30,20,3.089,3.092,3.088,3.091,45
20171201|2017-10-19 19:00,20,3.09,3.095,3.088,3.088,123
20171201|2017-10-19 19:30,20,3.088,3.089,3.087,3.089,47
20171201|2017-10-19 20:00,20,3.088,3.091,3.088,3.09,43
20171201|2017-10-19 20:30,20,3.089,3.09,3.087,3.088,31
20171201|2017-10-19 21:00,20,3.087,3.087,3.085,3.086,75
20171201|2017-10-19 21:30,20,3.086,3.09,3.085,3.09,64
20171201|2017-10-19 22:00,20,3.089,3.091,3.088,3.088,92
20171201|2017-10-19 22:30,20,3.087,3.091,3.087,3.09,49
20171201|2017-10-19 23:00,20,3.09,3.092,3.089,3.092,38
20171201|2017-10-19 23:30,20,3.091,3.094,3.085,3.089,119
20171201|2017-10-20 00:00,20,3.088,3.09,3.085,3.085,109
20171201|2017-10-20 00:30,20,3.086,3.088,3.079,3.081,351
20171201|2017-10-20 01:00,20,3.082,3.082,3.075,3.077,286
20171201|2017-10-20 01:30,20,3.077,3.09,3.077,3.085,176
20171201|2017-10-20 02:00,20,3.084,3.086,3.076,3.079,343
20171201|2017-10-20 02:30,20,3.08,3.086,3.078,3.085,355
20171201|2017-10-20 03:00,20,3.085,3.095,3.083,3.091,625
20171201|2017-10-20 03:30,20,3.091,3.098,3.087,3.093,262
20171201|2017-10-20 04:00,20,3.092,3.1,3.089,3.092,290
20171201|2017-10-20 04:30,20,3.093,3.102,3.092,3.099,264
20171201|2017-10-20 05:00,20,3.099,3.108,3.093,3.104,366
20171201|2017-10-20 05:30,20,3.104,3.107,3.096,3.1,325
20171201|2017-10-20 06:00,20,3.101,3.109,3.096,3.107,423
20171201|2017-10-20 06:30,20,3.107,3.117,3.104,3.112,1415
20171201|2017-10-20 07:00,20,3.113,3.116,3.097,3.099,1410
20171201|2017-10-20 07:30,20,3.099,3.104,3.065,3.09,2890
20171201|2017-10-20 08:00,20,3.09,3.099,3.086,3.089,3443
20171201|2017-10-20 08:30,20,3.089,3.103,3.08,3.098,4938
20171201|2017-10-20 09:00,20,3.098,3.103,3.083,3.086,2670
20171201|2017-10-20 09:30,20,3.086,3.09,3.08,3.088,1635
20171201|2017-10-20 10:00,20,3.088,3.095,3.082,3.087,1846
20171201|2017-10-20 10:30,20,3.086,3.089,3.074,3.077,2143
20171201|2017-10-20 11:00,20,3.078,3.108,3.077,3.104,4245
20171201|2017-10-20 11:30,20,3.104,3.122,3.098,3.12,5790
20171201|2017-10-20 12:00,20,3.121,3.128,3.111,3.113,4833
20171201|2017-10-20 12:30,20,3.113,3.123,3.107,3.115,4273
20171201|2017-10-20 13:00,20,3.116,3.12,3.109,3.111,7749
20171201|2017-10-20 13:30,20,3.11,3.112,3.102,3.107,2025
20171201|2017-10-20 14:00,20,3.107,3.111,3.101,3.109,1025
20171201|2017-10-20 14:30,20,3.109,3.114,3.097,3.1,1576
20171201|2017-10-20 15:00,20,3.1,3.107,3.097,3.107,282
20171201|2017-10-20 15:30,20,3.107,3.112,3.105,3.107,348
20171201|2017-10-22 17:00,23,3.18,3.198,3.18,3.183,2441
20171201|2017-10-22 17:30,23,3.183,3.185,3.173,3.174,603
20171201|2017-10-22 18:00,23,3.175,3.175,3.16,3.163,771
20171201|2017-10-22 18:30,23,3.164,3.166,3.153,3.154,1048
20171201|2017-10-22 19:00,23,3.154,3.171,3.153,3.171,626
20171201|2017-10-22 19:30,23,3.17,3.17,3.161,3.164,132
20171201|2017-10-22 20:00,23,3.164,3.165,3.161,3.163,64
20171201|2017-10-22 20:30,23,3.164,3.164,3.16,3.162,93
20171201|2017-10-22 21:00,23,3.161,3.161,3.151,3.151,396
20171201|2017-10-22 21:30,23,3.151,3.154,3.148,3.149,484
20171201|2017-10-22 22:00,23,3.15,3.152,3.149,3.151,224
20171201|2017-10-22 22:30,23,3.15,3.156,3.15,3.15,153
20171201|2017-10-22 23:00,23,3.15,3.151,3.148,3.151,73
20171201|2017-10-22 23:30,23,3.15,3.15,3.133,3.139,613
20171201|2017-10-23 00:00,23,3.14,3.14,3.129,3.135,584
20171201|2017-10-23 00:30,23,3.135,3.137,3.129,3.132,444
20171201|2017-10-23 01:00,23,3.131,3.133,3.127,3.132,411
20171201|2017-10-23 01:30,23,3.132,3.143,3.132,3.141,668
20171201|2017-10-23 02:00,23,3.14,3.153,3.14,3.148,673
20171201|2017-10-23 02:30,23,3.147,3.153,3.142,3.146,793
20171201|2017-10-23 03:00,23,3.146,3.154,3.144,3.15,305
20171201|2017-10-23 03:30,23,3.151,3.152,3.144,3.148,234
20171201|2017-10-23 04:00,23,3.148,3.148,3.137,3.138,292
20171201|2017-10-23 04:30,23,3.139,3.139,3.131,3.138,232
20171201|2017-10-23 05:00,23,3.138,3.142,3.135,3.135,247
20171201|2017-10-23 05:30,23,3.136,3.151,3.136,3.149,576
20171201|2017-10-23 06:00,23,3.149,3.162,3.147,3.16,1062
20171201|2017-10-23 06:30,23,3.16,3.164,3.151,3.159,1351
20171201|2017-10-23 07:00,23,3.159,3.176,3.157,3.169,3409
20171201|2017-10-23 07:30,23,3.17,3.179,3.163,3.175,3013
20171201|2017-10-23 08:00,23,3.176,3.182,3.158,3.158,6412
20171201|2017-10-23 08:30,23,3.159,3.171,3.158,3.168,6572
20171201|2017-10-23 09:00,23,3.168,3.169,3.161,3.167,3783
20171201|2017-10-23 09:30,23,3.167,3.173,3.166,3.171,3120
20171201|2017-10-23 10:00,23,3.172,3.173,3.161,3.162,3208
20171201|2017-10-23 10:30,23,3.163,3.171,3.158,3.16,2734
20171201|2017-10-23 11:00,23,3.16,3.163,3.151,3.163,3487
20171201|2017-10-23 11:30,23,3.164,3.165,3.13,3.141,6602
20171201|2017-10-23 12:00,23,3.14,3.158,3.137,3.152,4917
20171201|2017-10-23 12:30,23,3.152,3.16,3.151,3.16,1667
20171201|2017-10-23 13:00,23,3.159,3.162,3.149,3.152,5920
20171201|2017-10-23 13:30,23,3.151,3.157,3.144,3.148,2666
20171201|2017-10-23 14:00,23,3.149,3.153,3.145,3.15,972
20171201|2017-10-23 14:30,23,3.151,3.156,3.133,3.136,1807
20171201|2017-10-23 15:00,23,3.136,3.136,3.129,3.133,1062
20171201|2017-10-23 15:30,23,3.132,3.134,3.128,3.13,681
20171201|2017-10-23 17:00,24,3.139,3.139,3.13,3.135,242
20171201|2017-10-23 17:30,24,3.136,3.136,3.131,3.131,81
20171201|2017-10-23 18:00,24,3.13,3.137,3.13,3.135,114
20171201|2017-10-23 18:30,24,3.135,3.138,3.135,3.135,96
20171201|2017-10-23 19:00,24,3.136,3.143,3.136,3.138,106
20171201|2017-10-23 19:30,24,3.139,3.144,3.138,3.138,128
20171201|2017-10-23 20:00,24,3.139,3.141,3.134,3.136,107
20171201|2017-10-23 20:30,24,3.137,3.139,3.136,3.138,88
20171201|2017-10-23 21:00,24,3.139,3.143,3.136,3.141,147
20171201|2017-10-23 21:30,24,3.142,3.145,3.14,3.144,188
20171201|2017-10-23 22:00,24,3.144,3.145,3.141,3.144,139
20171201|2017-10-23 22:30,24,3.145,3.147,3.144,3.147,46
20171201|2017-10-23 23:00,24,3.146,3.147,3.143,3.145,35
20171201|2017-10-23 23:30,24,3.145,3.145,3.139,3.142,113
20171201|2017-10-24 00:00,24,3.142,3.153,3.141,3.152,268
20171201|2017-10-24 00:30,24,3.153,3.155,3.15,3.155,209
20171201|2017-10-24 01:00,24,3.154,3.155,3.15,3.151,159
20171201|2017-10-24 01:30,24,3.151,3.16,3.151,3.158,333
20171201|2017-10-24 02:00,24,3.158,3.159,3.154,3.154,237
20171201|2017-10-24 02:30,24,3.155,3.16,3.154,3.157,259
20171201|2017-10-24 03:00,24,3.156,3.157,3.153,3.154,220
20171201|2017-10-24 03:30,24,3.155,3.159,3.153,3.156,275
20171201|2017-10-24 04:00,24,3.156,3.16,3.153,3.159,340
20171201|2017-10-24 04:30,24,3.158,3.165,3.157,3.162,483
20171201|2017-10-24 05:00,24,3.161,3.164,3.157,3.158,263
20171201|2017-10-24 05:30,24,3.157,3.157,3.136,3.14,869
20171201|2017-10-24 06:00,24,3.14,3.148,3.133,3.139,953
20171201|2017-10-24 06:30,24,3.139,3.147,3.137,3.138,883
20171201|2017-10-24 07:00,24,3.139,3.143,3.127,3.13,1840
20171201|2017-10-24 07:30,24,3.13,3.144,3.129,3.132,1739
20171201|2017-10-24 08:00,24,3.132,3.146,3.131,3.141,3429
20171201|2017-10-24 08:30,24,3.141,3.144,3.132,3.135,2402
20171201|2017-10-24 09:00,24,3.136,3.138,3.124,3.137,3419
20171201|2017-10-24 09:30,24,3.137,3.138,3.13,3.134,2073
20171201|2017-10-24 10:00,24,3.133,3.136,3.118,3.12,2336
20171201|2017-10-24 10:30,24,3.12,3.127,3.118,3.126,2926
20171201|2017-10-24 11:00,24,3.126,3.14,3.117,3.139,4290
20171201|2017-10-24 11:30,24,3.139,3.144,3.13,3.137,4363
20171201|2017-10-24 12:00,24,3.138,3.148,3.138,3.141,2898
20171201|2017-10-24 12:30,24,3.14,3.142,3.136,3.14,1441
20171201|2017-10-24 13:00,24,3.14,3.144,3.13,3.131,3476
20171201|2017-10-24 13:30,24,3.132,3.136,3.13,3.135,1682
20171201|2017-10-24 14:00,24,3.135,3.144,3.134,3.142,1252
20171201|2017-10-24 14:30,24,3.143,3.15,3.142,3.148,1852
20171201|2017-10-24 15:00,24,3.149,3.151,3.147,3.148,392
20171201|2017-10-24 15:30,24,3.147,3.149,3.145,3.148,339
20171201|2017-10-24 17:00,25,3.153,3.153,3.149,3.15,180
20171201|2017-10-24 17:30,25,3.15,3.151,3.148,3.148,52
20171201|2017-10-24 18:00,25,3.148,3.152,3.148,3.152,104
20171201|2017-10-24 18:30,25,3.151,3.152,3.148,3.151,109
20171201|2017-10-24 19:00,25,3.151,3.152,3.148,3.148,72
20171201|2017-10-24 19:30,25,3.147,3.149,3.147,3.149,59
20171201|2017-10-24 20:00,25,3.149,3.149,3.147,3.148,44
20171201|2017-10-24 20:30,25,3.148,3.149,3.145,3.146,68
20171201|2017-10-24 21:00,25,3.145,3.147,3.144,3.146,82
20171201|2017-10-24 21:30,25,3.146,3.148,3.145,3.145,67
20171201|2017-10-24 22:00,25,3.145,3.147,3.144,3.146,33
20171201|2017-10-24 22:30,25,3.146,3.147,3.145,3.146,38
20171201|2017-10-24 23:00,25,3.147,3.15,3.147,3.149,98
20171201|2017-10-24 23:30,25,3.15,3.156,3.149,3.154,216
20171201|2017-10-25 00:00,25,3.154,3.154,3.148,3.15,168
20171201|2017-10-25 00:30,25,3.15,3.15,3.135,3.136,564
20171201|2017-10-25 01:00,25,3.136,3.142,3.136,3.141,256
20171201|2017-10-25 01:30,25,3.141,3.146,3.137,3.141,216
20171201|2017-10-25 02:00,25,3.14,3.144,3.137,3.143,204
20171201|2017-10-25 02:30,25,3.144,3.144,3.138,3.139,354
20171201|2017-10-25 03:00,25,3.139,3.147,3.139,3.141,471
20171201|2017-10-25 03:30,25,3.14,3.147,3.138,3.144,385
20171201|2017-10-25 04:00,25,3.145,3.145,3.137,3.142,247
20171201|2017-10-25 04:30,25,3.141,3.144,3.136,3.137,344
20171201|2017-10-25 05:00,25,3.136,3.139,3.113,3.122,2004
20171201|2017-10-25 05:30,25,3.122,3.125,3.115,3.115,953
20171201|2017-10-25 06:00,25,3.116,3.123,3.115,3.122,1314
20171201|2017-10-25 06:30,25,3.121,3.124,3.107,3.111,2295
20171201|2017-10-25 07:00,25,3.112,3.114,3.1,3.103,3306
20171201|2017-10-25 07:30,25,3.102,3.106,3.088,3.099,5178
20171201|2017-10-25 08:00,25,3.098,3.103,3.088,3.096,6941
20171201|2017-10-25 08:30,25,3.096,3.11,3.095,3.106,5667
20171201|2017-10-25 09:00,25,3.105,3.117,3.104,3.114,3913
20171201|2017-10-25 09:30,25,3.115,3.117,3.109,3.109,2289
20171201|2017-10-25 10:00,25,3.109,3.118,3.108,3.117,2341
20171201|2017-10-25 10:30,25,3.117,3.123,3.112,3.117,3212
20171201|2017-10-25 11:00,25,3.117,3.123,3.091,3.096,6707
20171201|2017-10-25 11:30,25,3.096,3.104,3.095,3.097,4969
20171201|2017-10-25 12:00,25,3.098,3.102,3.092,3.095,5044
20171201|2017-10-25 12:30,25,3.095,3.095,3.089,3.091,3485
20171201|2017-10-25 13:00,25,3.09,3.094,3.076,3.084,10547
20171201|2017-10-25 13:30,25,3.084,3.093,3.084,3.089,3328
20171201|2017-10-25 14:00,25,3.09,3.097,3.089,3.097,1055
20171201|2017-10-25 14:30,25,3.096,3.097,3.087,3.093,2463
20171201|2017-10-25 15:00,25,3.094,3.097,3.09,3.095,495
20171201|2017-10-25 15:30,25,3.096,3.097,3.091,3.091,740
20171201|2017-10-25 17:00,26,3.094,3.097,3.093,3.095,195
20171201|2017-10-25 17:30,26,3.095,3.096,3.094,3.095,59
20171201|2017-10-25 18:00,26,3.095,3.097,3.095,3.097,42
20171201|2017-10-25 18:30,26,3.097,3.097,3.094,3.094,104
20171201|2017-10-25 19:00,26,3.095,3.095,3.083,3.087,436
20171201|2017-10-25 19:30,26,3.088,3.091,3.085,3.09,264
20171201|2017-10-25 20:00,26,3.09,3.097,3.087,3.096,217
20171201|2017-10-25 20:30,26,3.096,3.103,3.094,3.1,364
20171201|2017-10-25 21:00,26,3.099,3.103,3.098,3.1,291
20171201|2017-10-25 21:30,26,3.1,3.102,3.097,3.1,158
20171201|2017-10-25 22:00,26,3.101,3.102,3.099,3.099,124
20171201|2017-10-25 22:30,26,3.1,3.101,3.099,3.1,49
20171201|2017-10-25 23:00,26,3.1,3.103,3.1,3.101,84
20171201|2017-10-25 23:30,26,3.101,3.101,3.094,3.095,241
20171201|2017-10-26 00:00,26,3.096,3.096,3.084,3.088,676
20171201|2017-10-26 00:30,26,3.088,3.09,3.084,3.089,358
20171201|2017-10-26 01:00,26,3.089,3.089,3.085,3.086,156
20171201|2017-10-26 01:30,26,3.086,3.088,3.084,3.084,228
20171201|2017-10-26 02:00,26,3.085,3.09,3.085,3.089,338
20171201|2017-10-26 02:30,26,3.089,3.089,3.085,3.085,273
20171201|2017-10-26 03:00,26,3.086,3.086,3.068,3.068,1686
20171201|2017-10-26 03:30,26,3.068,3.075,3.067,3.072,493
20171201|2017-10-26 04:00,26,3.071,3.071,3.062,3.062,972
20171201|2017-10-26 04:30,26,3.063,3.066,3.049,3.051,1688
20171201|2017-10-26 05:00,26,3.051,3.057,3.048,3.054,880
20171201|2017-10-26 05:30,26,3.054,3.058,3.049,3.049,669
20171201|2017-10-26 06:00,26,3.049,3.05,3.036,3.039,2701
20171201|2017-10-26 06:30,26,3.038,3.059,3.038,3.053,2716
20171201|2017-10-26 07:00,26,3.051,3.056,3.04,3.046,3013
20171201|2017-10-26 07:30,26,3.045,3.052,3.043,3.044,2516
20171201|2017-10-26 08:00,26,3.045,3.051,3.042,3.051,5709
20171201|2017-10-26 08:30,26,3.052,3.057,3.048,3.054,6531
20171201|2017-10-26 09:00,26,3.055,3.062,3.049,3.058,7692
20171201|2017-10-26 09:30,26,3.058,3.07,3.047,3.056,16063
20171201|2017-10-26 10:00,26,3.055,3.074,3.05,3.071,10417
20171201|2017-10-26 10:30,26,3.072,3.077,3.065,3.067,7639
20171201|2017-10-26 11:00,26,3.068,3.074,3.058,3.062,5584
20171201|2017-10-26 11:30,26,3.062,3.07,3.061,3.064,3744
20171201|2017-10-26 12:00,26,3.064,3.071,3.061,3.064,4398
20171201|2017-10-26 12:30,26,3.064,3.071,3.063,3.066,2468
20171201|2017-10-26 13:00,26,3.065,3.065,3.047,3.051,16299
20171201|2017-10-26 13:30,26,3.052,3.059,3.052,3.054,3525
20171201|2017-10-26 14:00,26,3.054,3.055,3.049,3.052,2479
20171201|2017-10-26 14:30,26,3.051,3.053,3.043,3.053,3598
20171201|2017-10-26 15:00,26,3.052,3.054,3.048,3.052,828
20171201|2017-10-26 15:30,26,3.052,3.053,3.05,3.052,811
20171201|2017-10-26 17:00,27,3.052,3.054,3.05,3.054,233
20171201|2017-10-26 17:30,27,3.053,3.053,3.046,3.05,184
20171201|2017-10-26 18:00,27,3.05,3.051,3.049,3.049,119
20171201|2017-10-26 18:30,27,3.049,3.051,3.049,3.05,126
20171201|2017-10-26 19:00,27,3.05,3.054,3.048,3.051,380
20171201|2017-10-26 19:30,27,3.051,3.051,3.048,3.05,225
20171201|2017-10-26 20:00,27,3.05,3.05,3.048,3.048,116
20171201|2017-10-26 20:30,27,3.048,3.05,3.039,3.042,682
20171201|2017-10-26 21:00,27,3.041,3.045,3.041,3.043,258
20171201|2017-10-26 21:30,27,3.042,3.043,3.038,3.04,183
20171201|2017-10-26 22:00,27,3.04,3.043,3.039,3.04,199
20171201|2017-10-26 22:30,27,3.04,3.042,3.039,3.041,40
20171201|2017-10-26 23:00,27,3.042,3.042,3.039,3.04,53
20171201|2017-10-26 23:30,27,3.041,3.044,3.041,3.044,116
20171201|2017-10-27 00:00,27,3.043,3.044,3.04,3.042,211
20171201|2017-10-27 00:30,27,3.042,3.044,3.039,3.042,387
20171201|2017-10-27 01:00,27,3.042,3.044,3.04,3.044,209
20171201|2017-10-27 01:30,27,3.044,3.045,3.04,3.04,314
20171201|2017-10-27 02:00,27,3.04,3.044,3.033,3.036,872
20171201|2017-10-27 02:30,27,3.037,3.039,3.033,3.034,386
20171201|2017-10-27 03:00,27,3.035,3.037,3.033,3.036,479
20171201|2017-10-27 03:30,27,3.036,3.038,3.033,3.034,547
20171201|2017-10-27 04:00,27,3.034,3.035,3.016,3.019,1873
20171201|2017-10-27 04:30,27,3.018,3.023,3.015,3.02,1463
20171201|2017-10-27 05:00,27,3.02,3.024,3.002,3.012,2649
20171201|2017-10-27 05:30,27,3.011,3.012,3.002,3.009,1456
20171201|2017-10-27 06:00,27,3.01,3.01,2.966,2.973,10536
20171201|2017-10-27 06:30,27,2.973,2.977,2.959,2.973,4384
20171201|2017-10-27 07:00,27,2.973,2.975,2.959,2.972,5657
20171201|2017-10-27 07:30,27,2.972,2.981,2.966,2.973,6045
20171201|2017-10-27 08:00,27,2.975,2.981,2.97,2.977,9046
20171201|2017-10-27 08:30,27,2.978,2.983,2.964,2.972,13861
20171201|2017-10-27 09:00,27,2.972,2.976,2.968,2.975,6107
20171201|2017-10-27 09:30,27,2.975,2.977,2.968,2.969,8285
20171201|2017-10-27 10:00,27,2.969,2.971,2.946,2.951,14602
20171201|2017-10-27 10:30,27,2.951,2.953,2.947,2.949,9309
20171201|2017-10-27 11:00,27,2.949,2.964,2.948,2.963,8396
20171201|2017-10-27 11:30,27,2.963,2.964,2.953,2.958,6880
20171201|2017-10-27 12:00,27,2.958,2.981,2.958,2.977,10759
20171201|2017-10-27 12:30,27,2.978,2.978,2.969,2.971,5765
20171201|2017-10-27 13:00,27,2.972,2.973,2.952,2.966,24303
20171201|2017-10-27 13:30,27,2.966,2.973,2.965,2.971,5148
20171201|2017-10-27 14:00,27,2.971,2.972,2.965,2.966,2448
20171201|2017-10-27 14:30,27,2.967,2.971,2.965,2.971,2969
20171201|2017-10-27 15:00,27,2.97,2.971,2.965,2.967,1325
20171201|2017-10-27 15:30,27,2.967,2.968,2.958,2.96,1319
20171201|2017-10-29 17:00,30,2.938,2.961,2.936,2.959,1338
20171201|2017-10-29 17:30,30,2.959,2.96,2.949,2.954,333
20171201|2017-10-29 18:00,30,2.953,2.955,2.952,2.953,164
20171201|2017-10-29 18:30,30,2.952,2.955,2.947,2.953,391
20171201|2017-10-29 19:00,30,2.953,2.959,2.952,2.956,232
20171201|2017-10-29 19:30,30,2.957,2.96,2.955,2.96,111
20171201|2017-10-29 20:00,30,2.959,2.961,2.958,2.96,152
20171201|2017-10-29 20:30,30,2.96,2.961,2.958,2.959,80
20171201|2017-10-29 21:00,30,2.959,2.961,2.958,2.96,137
20171201|2017-10-29 21:30,30,2.96,2.961,2.959,2.959,131
20171201|2017-10-29 22:00,30,2.959,2.962,2.959,2.961,117
20171201|2017-10-29 22:30,30,2.96,2.961,2.96,2.961,44
20171201|2017-10-29 23:00,30,2.961,2.964,2.961,2.963,119
20171201|2017-10-29 23:30,30,2.963,2.965,2.962,2.965,189
20171201|2017-10-30 00:00,30,2.965,2.97,2.964,2.967,306
20171201|2017-10-30 00:30,30,2.967,2.969,2.963,2.966,281
20171201|2017-10-30 01:00,30,2.966,2.967,2.964,2.965,101
20171201|2017-10-30 01:30,30,2.965,2.969,2.965,2.968,157
20171201|2017-10-30 02:00,30,2.968,2.971,2.966,2.971,274
20171201|2017-10-30 02:30,30,2.97,2.971,2.966,2.97,256
20171201|2017-10-30 03:00,30,2.97,2.971,2.96,2.96,499
20171201|2017-10-30 03:30,30,2.96,2.96,2.952,2.957,676
20171201|2017-10-30 04:00,30,2.956,2.958,2.952,2.954,425
20171201|2017-10-30 04:30,30,2.955,2.959,2.948,2.955,877
20171201|2017-10-30 05:00,30,2.955,2.96,2.954,2.96,412
20171201|2017-10-30 05:30,30,2.96,2.967,2.958,2.964,489
20171201|2017-10-30 06:00,30,2.964,2.976,2.963,2.973,1805
20171201|2017-10-30 06:30,30,2.974,2.981,2.973,2.977,1613
20171201|2017-10-30 07:00,30,2.978,2.983,2.957,2.958,3919
20171201|2017-10-30 07:30,30,2.959,2.973,2.954,2.971,3451
20171201|2017-10-30 08:00,30,2.971,2.984,2.967,2.971,8651
20171201|2017-10-30 08:30,30,2.971,2.998,2.97,2.994,9696
20171201|2017-10-30 09:00,30,2.993,2.999,2.984,2.994,7588
20171201|2017-10-30 09:30,30,2.995,3.006,2.991,3.004,6652
20171201|2017-10-30 10:00,30,3.004,3.004,2.99,2.992,4964
20171201|2017-10-30 10:30,30,2.993,2.996,2.985,2.988,5434
20171201|2017-10-30 11:00,30,2.987,2.992,2.985,2.988,4076
20171201|2017-10-30 11:30,30,2.988,2.993,2.983,2.992,4582
20171201|2017-10-30 12:00,30,2.992,2.994,2.974,2.976,6175
20171201|2017-10-30 12:30,30,2.975,2.977,2.965,2.971,5494
20171201|2017-10-30 13:00,30,2.971,2.973,2.963,2.963,7621
20171201|2017-10-30 13:30,30,2.963,2.972,2.962,2.97,3153
20171201|2017-10-30 14:00,30,2.969,2.97,2.966,2.966,1109
20171201|2017-10-30 14:30,30,2.965,2.988,2.965,2.984,3700
20171201|2017-10-30 15:00,30,2.984,2.991,2.981,2.988,1390
20171201|2017-10-30 15:30,30,2.989,2.99,2.984,2.988,646
20171201|2017-10-30 17:00,31,2.988,2.991,2.98,2.986,144
20171201|2017-10-30 17:30,31,2.986,2.99,2.985,2.986,124
20171201|2017-10-30 18:00,31,2.985,2.987,2.984,2.985,83
20171201|2017-10-30 18:30,31,2.985,2.986,2.981,2.986,106
20171201|2017-10-30 19:00,31,2.986,2.986,2.984,2.985,57
20171201|2017-10-30 19:30,31,2.984,2.985,2.983,2.985,45
20171201|2017-10-30 20:00,31,2.985,2.985,2.983,2.985,44
20171201|2017-10-30 20:30,31,2.984,2.986,2.983,2.985,43
20171201|2017-10-30 21:00,31,2.985,2.988,2.984,2.987,45
20171201|2017-10-30 21:30,31,2.987,2.989,2.986,2.988,43
20171201|2017-10-30 22:00,31,2.989,2.99,2.987,2.99,62
20171201|2017-10-30 22:30,31,2.99,2.99,2.988,2.988,37
20171201|2017-10-30 23:00,31,2.989,2.991,2.988,2.989,86
20171201|2017-10-30 23:30,31,2.989,3,2.989,2.996,452
20171201|2017-10-31 00:00,31,2.996,3,2.995,3,331
20171201|2017-10-31 00:30,31,3,3.005,2.999,3.002,301
20171201|2017-10-31 01:00,31,3.002,3.003,3,3.001,145
20171201|2017-10-31 01:30,31,3.001,3.001,2.997,2.999,216
20171201|2017-10-31 02:00,31,2.999,3.003,2.997,3,157
20171201|2017-10-31 02:30,31,3,3.001,2.992,2.993,526
20171201|2017-10-31 03:00,31,2.993,2.995,2.989,2.993,754
20171201|2017-10-31 03:30,31,2.992,2.995,2.99,2.992,230
20171201|2017-10-31 04:00,31,2.992,2.993,2.978,2.98,824
20171201|2017-10-31 04:30,31,2.98,2.981,2.972,2.978,852
20171201|2017-10-31 05:00,31,2.977,2.979,2.958,2.965,1231
20171201|2017-10-31 05:30,31,2.965,2.966,2.953,2.964,946
20171201|2017-10-31 06:00,31,2.963,2.966,2.957,2.958,920
20171201|2017-10-31 06:30,31,2.958,2.961,2.949,2.95,1661
20171201|2017-10-31 07:00,31,2.95,2.951,2.931,2.939,4742
20171201|2017-10-31 07:30,31,2.94,2.947,2.923,2.93,6073
20171201|2017-10-31 08:00,31,2.93,2.942,2.927,2.941,5945
20171201|2017-10-31 08:30,31,2.941,2.943,2.907,2.909,15780
20171201|2017-10-31 09:00,31,2.908,2.921,2.908,2.92,8866
20171201|2017-10-31 09:30,31,2.92,2.92,2.91,2.911,6178
20171201|2017-10-31 10:00,31,2.912,2.913,2.905,2.911,8185
20171201|2017-10-31 10:30,31,2.91,2.92,2.909,2.919,4973
20171201|2017-10-31 11:00,31,2.92,2.92,2.908,2.909,5595
20171201|2017-10-31 11:30,31,2.908,2.91,2.894,2.895,13206
20171201|2017-10-31 12:00,31,2.895,2.9,2.89,2.895,9466
20171201|2017-10-31 12:30,31,2.896,2.898,2.883,2.893,10643
20171201|2017-10-31 13:00,31,2.892,2.899,2.882,2.898,16399
20171201|2017-10-31 13:30,31,2.898,2.908,2.897,2.906,7340
20171201|2017-10-31 14:00,31,2.905,2.909,2.902,2.905,2025
20171201|2017-10-31 14:30,31,2.906,2.91,2.904,2.909,2327
20171201|2017-10-31 15:00,31,2.908,2.911,2.907,2.908,686
20171201|2017-10-31 15:30,31,2.908,2.91,2.904,2.905,890
20171201|2017-10-31 16:00,31,2.905,2.905,2.905,2.905,18
20171201|2017-10-31 17:00,1,2.906,2.909,2.905,2.906,223
20171201|2017-10-31 17:30,1,2.906,2.908,2.905,2.907,93
20171201|2017-10-31 18:00,1,2.907,2.907,2.906,2.906,76
20171201|2017-10-31 18:30,1,2.906,2.906,2.902,2.902,125
20171201|2017-10-31 19:00,1,2.903,2.906,2.902,2.903,136
20171201|2017-10-31 19:30,1,2.903,2.907,2.901,2.905,225
20171201|2017-10-31 20:00,1,2.905,2.906,2.902,2.905,122
20171201|2017-10-31 20:30,1,2.904,2.905,2.903,2.904,57
20171201|2017-10-31 21:00,1,2.904,2.906,2.903,2.904,147
20171201|2017-10-31 21:30,1,2.904,2.906,2.904,2.904,75
20171201|2017-10-31 22:00,1,2.904,2.905,2.903,2.904,24
20171201|2017-10-31 22:30,1,2.904,2.904,2.903,2.904,48
20171201|2017-10-31 23:00,1,2.904,2.905,2.903,2.905,62
20171201|2017-10-31 23:30,1,2.905,2.91,2.904,2.909,275
20171201|2017-11-01 00:00,1,2.909,2.909,2.905,2.908,135
20171201|2017-11-01 00:30,1,2.908,2.908,2.904,2.905,140
20171201|2017-11-01 01:00,1,2.905,2.907,2.904,2.906,105
20171201|2017-11-01 01:30,1,2.906,2.91,2.906,2.909,218
20171201|2017-11-01 02:00,1,2.909,2.91,2.908,2.909,225
20171201|2017-11-01 02:30,1,2.909,2.917,2.905,2.913,1015
20171201|2017-11-01 03:00,1,2.914,2.919,2.909,2.911,888
20171201|2017-11-01 03:30,1,2.911,2.912,2.902,2.906,812
20171201|2017-11-01 04:00,1,2.906,2.908,2.903,2.906,333
20171201|2017-11-01 04:30,1,2.906,2.916,2.905,2.908,607
20171201|2017-11-01 05:00,1,2.908,2.918,2.908,2.914,525
20171201|2017-11-01 05:30,1,2.914,2.915,2.907,2.913,807
20171201|2017-11-01 06:00,1,2.914,2.926,2.911,2.925,2435
20171201|2017-11-01 06:30,1,2.924,2.926,2.918,2.923,1800
20171201|2017-11-01 07:00,1,2.924,2.929,2.903,2.909,3697
20171201|2017-11-01 07:30,1,2.909,2.92,2.903,2.911,4041
20171201|2017-11-01 08:00,1,2.912,2.914,2.847,2.858,24678
20171201|2017-11-01 08:30,1,2.858,2.88,2.856,2.876,15440
20171201|2017-11-01 09:00,1,2.876,2.896,2.873,2.891,11310
20171201|2017-11-01 09:30,1,2.891,2.891,2.874,2.878,8877
20171201|2017-11-01 10:00,1,2.877,2.885,2.871,2.879,4653
20171201|2017-11-01 10:30,1,2.88,2.885,2.874,2.884,4951
20171201|2017-11-01 11:00,1,2.883,2.887,2.872,2.876,5262
20171201|2017-11-01 11:30,1,2.877,2.883,2.866,2.87,6956
20171201|2017-11-01 12:00,1,2.869,2.885,2.866,2.884,6449
20171201|2017-11-01 12:30,1,2.885,2.892,2.881,2.891,3659
20171201|2017-11-01 13:00,1,2.89,2.903,2.883,2.892,14488
20171201|2017-11-01 13:30,1,2.892,2.906,2.891,2.898,4513
20171201|2017-11-01 14:00,1,2.899,2.903,2.897,2.901,1114
20171201|2017-11-01 14:30,1,2.9,2.905,2.892,2.904,2612
20171201|2017-11-01 15:00,1,2.905,2.905,2.896,2.897,826
20171201|2017-11-01 15:30,1,2.897,2.9,2.894,2.895,659
20171201|2017-11-01 17:00,2,2.9,2.9,2.881,2.898,711
20171201|2017-11-01 17:30,2,2.898,2.904,2.898,2.901,348
20171201|2017-11-01 18:00,2,2.901,2.903,2.9,2.903,148
20171201|2017-11-01 18:30,2,2.904,2.905,2.903,2.904,79
20171201|2017-11-01 19:00,2,2.903,2.906,2.901,2.905,209
20171201|2017-11-01 19:30,2,2.905,2.907,2.903,2.905,189
20171201|2017-11-01 20:00,2,2.906,2.907,2.905,2.907,95
20171201|2017-11-01 20:30,2,2.907,2.912,2.907,2.911,268
20171201|2017-11-01 21:00,2,2.911,2.912,2.908,2.908,221
20171201|2017-11-01 21:30,2,2.908,2.91,2.907,2.908,90
20171201|2017-11-01 22:00,2,2.908,2.911,2.908,2.909,77
20171201|2017-11-01 22:30,2,2.909,2.912,2.908,2.911,112
20171201|2017-11-01 23:00,2,2.91,2.915,2.909,2.912,192
20171201|2017-11-01 23:30,2,2.912,2.916,2.912,2.915,130
20171201|2017-11-02 00:00,2,2.915,2.916,2.906,2.914,434
20171201|2017-11-02 00:30,2,2.915,2.915,2.909,2.914,141
20171201|2017-11-02 01:00,2,2.914,2.916,2.913,2.915,142
20171201|2017-11-02 01:30,2,2.914,2.915,2.913,2.914,68
20171201|2017-11-02 02:00,2,2.915,2.919,2.913,2.918,361
20171201|2017-11-02 02:30,2,2.918,2.919,2.906,2.913,812
20171201|2017-11-02 03:00,2,2.912,2.918,2.91,2.917,465
20171201|2017-11-02 03:30,2,2.917,2.917,2.912,2.913,201
20171201|2017-11-02 04:00,2,2.913,2.915,2.91,2.914,305
20171201|2017-11-02 04:30,2,2.915,2.919,2.913,2.915,373
20171201|2017-11-02 05:00,2,2.914,2.917,2.913,2.915,221
20171201|2017-11-02 05:30,2,2.915,2.919,2.915,2.917,417
20171201|2017-11-02 06:00,2,2.916,2.918,2.91,2.915,503
20171201|2017-11-02 06:30,2,2.915,2.933,2.914,2.927,2000
20171201|2017-11-02 07:00,2,2.927,2.936,2.925,2.932,2700
20171201|2017-11-02 07:30,2,2.933,2.935,2.917,2.923,3532
20171201|2017-11-02 08:00,2,2.923,2.927,2.91,2.915,6847
20171201|2017-11-02 08:30,2,2.915,2.925,2.905,2.923,7128
20171201|2017-11-02 09:00,2,2.923,2.932,2.92,2.928,7429
20171201|2017-11-02 09:30,2,2.927,2.947,2.921,2.943,24242
20171201|2017-11-02 10:00,2,2.944,2.945,2.933,2.939,5691
20171201|2017-11-02 10:30,2,2.94,2.957,2.939,2.954,11021
20171201|2017-11-02 11:00,2,2.954,2.957,2.938,2.94,9156
20171201|2017-11-02 11:30,2,2.941,2.949,2.931,2.945,9555
20171201|2017-11-02 12:00,2,2.946,2.946,2.922,2.936,9691
20171201|2017-11-02 12:30,2,2.936,2.942,2.932,2.938,4354
20171201|2017-11-02 13:00,2,2.938,2.944,2.929,2.935,13247
20171201|2017-11-02 13:30,2,2.934,2.943,2.934,2.943,3939
20171201|2017-11-02 14:00,2,2.943,2.946,2.939,2.943,1417
20171201|2017-11-02 14:30,2,2.943,2.948,2.935,2.937,3284
20171201|2017-11-02 15:00,2,2.937,2.939,2.935,2.938,892
20171201|2017-11-02 15:30,2,2.939,2.939,2.933,2.935,519
20171201|2017-11-02 17:00,3,2.935,2.938,2.931,2.937,178
20171201|2017-11-02 17:30,3,2.938,2.942,2.937,2.94,137
20171201|2017-11-02 18:00,3,2.939,2.939,2.932,2.932,114
20171201|2017-11-02 18:30,3,2.935,2.935,2.932,2.934,62
20171201|2017-11-02 19:00,3,2.935,2.939,2.935,2.939,60
20171201|2017-11-02 19:30,3,2.939,2.94,2.937,2.939,61
20171201|2017-11-02 20:00,3,2.938,2.938,2.936,2.936,66
20171201|2017-11-02 20:30,3,2.936,2.938,2.935,2.936,87
20171201|2017-11-02 21:00,3,2.936,2.936,2.933,2.935,97
20171201|2017-11-02 21:30,3,2.934,2.935,2.933,2.934,44
20171201|2017-11-02 22:00,3,2.934,2.934,2.932,2.933,28
20171201|2017-11-02 22:30,3,2.932,2.934,2.93,2.934,88
20171201|2017-11-02 23:00,3,2.934,2.935,2.93,2.932,96
20171201|2017-11-02 23:30,3,2.932,2.934,2.93,2.932,79
20171201|2017-11-03 00:00,3,2.932,2.934,2.93,2.934,142
20171201|2017-11-03 00:30,3,2.933,2.933,2.93,2.931,96
20171201|2017-11-03 01:00,3,2.932,2.935,2.932,2.935,84
20171201|2017-11-03 01:30,3,2.934,2.936,2.932,2.934,93
20171201|2017-11-03 02:00,3,2.933,2.943,2.933,2.943,412
20171201|2017-11-03 02:30,3,2.943,2.943,2.934,2.941,780
20171201|2017-11-03 03:00,3,2.941,2.948,2.94,2.944,647
20171201|2017-11-03 03:30,3,2.944,2.95,2.943,2.943,354
20171201|2017-11-03 04:00,3,2.943,2.947,2.942,2.945,232
20171201|2017-11-03 04:30,3,2.946,2.954,2.946,2.953,550
20171201|2017-11-03 05:00,3,2.953,2.956,2.952,2.956,710
20171201|2017-11-03 05:30,3,2.955,2.958,2.948,2.95,715
20171201|2017-11-03 06:00,3,2.95,2.957,2.942,2.954,1196
20171201|2017-11-03 06:30,3,2.954,2.961,2.951,2.955,1117
20171201|2017-11-03 07:00,3,2.955,2.966,2.955,2.957,2587
20171201|2017-11-03 07:30,3,2.958,2.967,2.952,2.961,3362
20171201|2017-11-03 08:00,3,2.962,2.986,2.961,2.979,13948
20171201|2017-11-03 08:30,3,2.979,2.981,2.966,2.971,8044
20171201|2017-11-03 09:00,3,2.97,2.984,2.968,2.979,6779
20171201|2017-11-03 09:30,3,2.979,2.98,2.966,2.97,4484
20171201|2017-11-03 10:00,3,2.97,2.977,2.967,2.971,3137
20171201|2017-11-03 10:30,3,2.971,2.979,2.969,2.979,4265
20171201|2017-11-03 11:00,3,2.979,2.996,2.979,2.989,13100
20171201|2017-11-03 11:30,3,2.989,2.992,2.981,2.99,6634
20171201|2017-11-03 12:00,3,2.99,2.997,2.987,2.994,6829
20171201|2017-11-03 12:30,3,2.993,2.995,2.99,2.994,3492
20171201|2017-11-03 13:00,3,2.993,2.997,2.979,2.982,12114
20171201|2017-11-03 13:30,3,2.983,2.983,2.976,2.979,4145
20171201|2017-11-03 14:00,3,2.979,2.98,2.974,2.978,1492
20171201|2017-11-03 14:30,3,2.979,2.987,2.979,2.984,2650
20171201|2017-11-03 15:00,3,2.984,2.992,2.983,2.991,1186
20171201|2017-11-03 15:30,3,2.991,2.998,2.991,2.994,840
20171201|2017-11-05 17:00,6,3.085,3.095,3.058,3.063,7533
20171201|2017-11-05 17:30,6,3.064,3.069,3.06,3.065,1085
20171201|2017-11-05 18:00,6,3.065,3.066,3.062,3.063,352
20171201|2017-11-05 18:30,6,3.063,3.065,3.062,3.064,246
20171201|2017-11-05 19:00,6,3.063,3.065,3.061,3.061,489
20171201|2017-11-05 19:30,6,3.061,3.062,3.058,3.059,434
20171201|2017-11-05 20:00,6,3.058,3.062,3.058,3.059,159
20171201|2017-11-05 20:30,6,3.059,3.06,3.056,3.058,305
20171201|2017-11-05 21:00,6,3.059,3.059,3.057,3.057,347
20171201|2017-11-05 21:30,6,3.057,3.059,3.057,3.058,146
20171201|2017-11-05 22:00,6,3.059,3.063,3.059,3.059,294
20171201|2017-11-05 22:30,6,3.059,3.06,3.057,3.058,300
20171201|2017-11-05 23:00,6,3.059,3.059,3.054,3.059,223
20171201|2017-11-05 23:30,6,3.058,3.059,3.054,3.057,215
20171201|2017-11-06 00:00,6,3.057,3.057,3.052,3.052,236
20171201|2017-11-06 00:30,6,3.053,3.056,3.053,3.053,193
20171201|2017-11-06 01:00,6,3.054,3.055,3.051,3.055,295
20171201|2017-11-06 01:30,6,3.054,3.055,3.051,3.052,495
20171201|2017-11-06 02:00,6,3.052,3.078,3.051,3.072,2912
20171201|2017-11-06 02:30,6,3.072,3.074,3.065,3.065,751
20171201|2017-11-06 03:00,6,3.065,3.068,3.059,3.064,923
20171201|2017-11-06 03:30,6,3.065,3.065,3.059,3.059,265
20171201|2017-11-06 04:00,6,3.059,3.064,3.057,3.06,490
20171201|2017-11-06 04:30,6,3.06,3.071,3.059,3.069,905
20171201|2017-11-06 05:00,6,3.069,3.075,3.062,3.067,1370
20171201|2017-11-06 05:30,6,3.067,3.071,3.058,3.059,1006
20171201|2017-11-06 06:00,6,3.059,3.061,3.054,3.056,2113
20171201|2017-11-06 06:30,6,3.056,3.064,3.053,3.064,2002
20171201|2017-11-06 07:00,6,3.064,3.074,3.058,3.064,6527
20171201|2017-11-06 07:30,6,3.065,3.071,3.056,3.056,4408
20171201|2017-11-06 08:00,6,3.055,3.08,3.055,3.074,11697
20171201|2017-11-06 08:30,6,3.075,3.082,3.065,3.079,10816
20171201|2017-11-06 09:00,6,3.08,3.105,3.078,3.097,18634
20171201|2017-11-06 09:30,6,3.098,3.1,3.089,3.098,7216
20171201|2017-11-06 10:00,6,3.098,3.112,3.09,3.108,12489
20171201|2017-11-06 10:30,6,3.108,3.116,3.103,3.113,9714
20171201|2017-11-06 11:00,6,3.113,3.114,3.104,3.106,7503
20171201|2017-11-06 11:30,6,3.107,3.118,3.103,3.113,6260
20171201|2017-11-06 12:00,6,3.113,3.129,3.111,3.128,9819
20171201|2017-11-06 12:30,6,3.127,3.142,3.127,3.134,12877
20171201|2017-11-06 13:00,6,3.134,3.143,3.129,3.131,20560
20171201|2017-11-06 13:30,6,3.13,3.13,3.109,3.118,9353
20171201|2017-11-06 14:00,6,3.117,3.126,3.116,3.121,2694
20171201|2017-11-06 14:30,6,3.12,3.122,3.11,3.111,2190
20171201|2017-11-06 15:00,6,3.11,3.124,3.11,3.123,1239
20171201|2017-11-06 15:30,6,3.124,3.124,3.115,3.117,540
20171201|2017-11-06 17:00,7,3.125,3.126,3.12,3.125,353
20171201|2017-11-06 17:30,7,3.126,3.126,3.122,3.125,97
20171201|2017-11-06 18:00,7,3.125,3.13,3.124,3.128,263
20171201|2017-11-06 18:30,7,3.127,3.128,3.125,3.128,202
20171201|2017-11-06 19:00,7,3.128,3.131,3.123,3.123,543
20171201|2017-11-06 19:30,7,3.123,3.123,3.113,3.12,698
20171201|2017-11-06 20:00,7,3.119,3.12,3.118,3.119,72
20171201|2017-11-06 20:30,7,3.118,3.125,3.118,3.124,279
20171201|2017-11-06 21:00,7,3.124,3.124,3.122,3.123,104
20171201|2017-11-06 21:30,7,3.122,3.129,3.121,3.125,258
20171201|2017-11-06 22:00,7,3.126,3.128,3.124,3.124,147
20171201|2017-11-06 22:30,7,3.125,3.126,3.124,3.125,92
20171201|2017-11-06 23:00,7,3.124,3.129,3.123,3.126,181
20171201|2017-11-06 23:30,7,3.125,3.135,3.125,3.135,672
20171201|2017-11-07 00:00,7,3.135,3.136,3.132,3.136,291
20171201|2017-11-07 00:30,7,3.135,3.139,3.132,3.132,230
20171201|2017-11-07 01:00,7,3.134,3.134,3.129,3.129,137
20171201|2017-11-07 01:30,7,3.13,3.135,3.13,3.134,283
20171201|2017-11-07 02:00,7,3.134,3.145,3.13,3.144,1764
20171201|2017-11-07 02:30,7,3.144,3.147,3.14,3.143,912
20171201|2017-11-07 03:00,7,3.144,3.148,3.142,3.142,462
20171201|2017-11-07 03:30,7,3.142,3.144,3.139,3.14,607
20171201|2017-11-07 04:00,7,3.14,3.141,3.138,3.139,365
20171201|2017-11-07 04:30,7,3.139,3.147,3.111,3.114,2772
20171201|2017-11-07 05:00,7,3.113,3.115,3.097,3.106,3488
20171201|2017-11-07 05:30,7,3.105,3.107,3.094,3.106,2589
20171201|2017-11-07 06:00,7,3.105,3.125,3.101,3.119,2504
20171201|2017-11-07 06:30,7,3.118,3.121,3.101,3.114,3058
20171201|2017-11-07 07:00,7,3.113,3.147,3.11,3.124,6714
20171201|2017-11-07 07:30,7,3.124,3.125,3.088,3.108,9060
20171201|2017-11-07 08:00,7,3.108,3.13,3.106,3.116,11311
20171201|2017-11-07 08:30,7,3.117,3.121,3.097,3.104,8966
20171201|2017-11-07 09:00,7,3.104,3.116,3.103,3.114,5954
20171201|2017-11-07 09:30,7,3.113,3.124,3.113,3.117,4877
20171201|2017-11-07 10:00,7,3.118,3.127,3.109,3.127,7197
20171201|2017-11-07 10:30,7,3.127,3.152,3.125,3.146,13960
20171201|2017-11-07 11:00,7,3.147,3.176,3.146,3.167,15853
20171201|2017-11-07 11:30,7,3.167,3.172,3.16,3.165,6972
20171201|2017-11-07 12:00,7,3.166,3.168,3.153,3.158,6685
20171201|2017-11-07 12:30,7,3.158,3.168,3.153,3.157,6043
20171201|2017-11-07 13:00,7,3.157,3.162,3.149,3.155,9557
20171201|2017-11-07 13:30,7,3.154,3.157,3.14,3.151,7765
20171201|2017-11-07 14:00,7,3.152,3.153,3.147,3.148,1813
20171201|2017-11-07 14:30,7,3.148,3.155,3.147,3.155,2170
20171201|2017-11-07 15:00,7,3.155,3.157,3.152,3.154,915
20171201|2017-11-07 15:30,7,3.154,3.155,3.15,3.152,826
20171201|2017-11-07 17:00,8,3.151,3.154,3.146,3.149,292
20171201|2017-11-07 17:30,8,3.15,3.151,3.148,3.151,78
20171201|2017-11-07 18:00,8,3.151,3.151,3.144,3.146,148
20171201|2017-11-07 18:30,8,3.146,3.147,3.144,3.144,74
20171201|2017-11-07 19:00,8,3.145,3.146,3.143,3.144,154
20171201|2017-11-07 19:30,8,3.144,3.147,3.143,3.144,222
20171201|2017-11-07 20:00,8,3.143,3.149,3.142,3.145,417
20171201|2017-11-07 20:30,8,3.146,3.147,3.141,3.143,402
20171201|2017-11-07 21:00,8,3.144,3.146,3.142,3.143,126
20171201|2017-11-07 21:30,8,3.144,3.148,3.144,3.148,106
20171201|2017-11-07 22:00,8,3.148,3.152,3.146,3.147,235
20171201|2017-11-07 22:30,8,3.146,3.147,3.139,3.141,395
20171201|2017-11-07 23:00,8,3.141,3.142,3.132,3.136,842
20171201|2017-11-07 23:30,8,3.135,3.135,3.125,3.131,763
20171201|2017-11-08 00:00,8,3.131,3.135,3.131,3.132,313
20171201|2017-11-08 00:30,8,3.132,3.136,3.13,3.132,268
20171201|2017-11-08 01:00,8,3.131,3.134,3.129,3.131,175
20171201|2017-11-08 01:30,8,3.131,3.133,3.127,3.129,463
20171201|2017-11-08 02:00,8,3.128,3.129,3.119,3.121,1190
20171201|2017-11-08 02:30,8,3.121,3.13,3.12,3.127,467
20171201|2017-11-08 03:00,8,3.128,3.132,3.124,3.127,501
20171201|2017-11-08 03:30,8,3.126,3.128,3.114,3.119,992
20171201|2017-11-08 04:00,8,3.118,3.124,3.118,3.123,454
20171201|2017-11-08 04:30,8,3.123,3.13,3.119,3.121,998
20171201|2017-11-08 05:00,8,3.121,3.127,3.121,3.127,485
20171201|2017-11-08 05:30,8,3.127,3.128,3.115,3.12,1111
20171201|2017-11-08 06:00,8,3.12,3.139,3.119,3.134,1701
20171201|2017-11-08 06:30,8,3.134,3.149,3.133,3.148,2423
20171201|2017-11-08 07:00,8,3.148,3.15,3.132,3.139,3607
20171201|2017-11-08 07:30,8,3.139,3.16,3.137,3.156,5056
20171201|2017-11-08 08:00,8,3.155,3.19,3.155,3.177,17984
20171201|2017-11-08 08:30,8,3.177,3.178,3.165,3.166,9102
20171201|2017-11-08 09:00,8,3.167,3.181,3.16,3.179,9071
20171201|2017-11-08 09:30,8,3.18,3.182,3.17,3.17,5893
20171201|2017-11-08 10:00,8,3.171,3.178,3.165,3.166,5861
20171201|2017-11-08 10:30,8,3.167,3.175,3.16,3.169,8319
20171201|2017-11-08 11:00,8,3.17,3.185,3.169,3.182,7409
20171201|2017-11-08 11:30,8,3.182,3.188,3.177,3.179,6300
20171201|2017-11-08 12:00,8,3.18,3.183,3.169,3.172,4623
20171201|2017-11-08 12:30,8,3.171,3.185,3.17,3.178,5452
20171201|2017-11-08 13:00,8,3.178,3.188,3.172,3.173,10695
20171201|2017-11-08 13:30,8,3.172,3.175,3.151,3.161,9332
20171201|2017-11-08 14:00,8,3.162,3.166,3.16,3.162,2254
20171201|2017-11-08 14:30,8,3.163,3.165,3.154,3.156,2073
20171201|2017-11-08 15:00,8,3.155,3.158,3.151,3.152,673
20171201|2017-11-08 15:30,8,3.151,3.156,3.151,3.155,759
20171201|2017-11-08 17:00,9,3.152,3.162,3.152,3.159,384
20171201|2017-11-08 17:30,9,3.16,3.165,3.159,3.162,170
20171201|2017-11-08 18:00,9,3.162,3.162,3.157,3.16,309
20171201|2017-11-08 18:30,9,3.16,3.161,3.159,3.16,50
20171201|2017-11-08 19:00,9,3.16,3.164,3.16,3.161,162
20171201|2017-11-08 19:30,9,3.162,3.162,3.159,3.16,138
20171201|2017-11-08 20:00,9,3.16,3.163,3.158,3.159,255
20171201|2017-11-08 20:30,9,3.159,3.163,3.159,3.163,174
20171201|2017-11-08 21:00,9,3.162,3.163,3.161,3.162,60
20171201|2017-11-08 21:30,9,3.162,3.164,3.161,3.161,78
20171201|2017-11-08 22:00,9,3.161,3.163,3.158,3.161,149
20171201|2017-11-08 22:30,9,3.161,3.161,3.156,3.16,349
20171201|2017-11-08 23:00,9,3.16,3.161,3.154,3.154,389
20171201|2017-11-08 23:30,9,3.155,3.159,3.152,3.158,408
20171201|2017-11-09 00:00,9,3.157,3.158,3.156,3.157,46
20171201|2017-11-09 00:30,9,3.156,3.158,3.155,3.158,123
20171201|2017-11-09 01:00,9,3.158,3.16,3.155,3.16,274
20171201|2017-11-09 01:30,9,3.16,3.17,3.158,3.168,802
20171201|2017-11-09 02:00,9,3.168,3.17,3.162,3.165,542
20171201|2017-11-09 02:30,9,3.166,3.167,3.161,3.163,287
20171201|2017-11-09 03:00,9,3.162,3.168,3.161,3.167,506
20171201|2017-11-09 03:30,9,3.167,3.17,3.166,3.17,299
20171201|2017-11-09 04:00,9,3.169,3.17,3.163,3.165,218
20171201|2017-11-09 04:30,9,3.164,3.171,3.164,3.17,493
20171201|2017-11-09 05:00,9,3.17,3.181,3.17,3.179,1429
20171201|2017-11-09 05:30,9,3.178,3.181,3.173,3.175,758
20171201|2017-11-09 06:00,9,3.174,3.185,3.173,3.183,1585
20171201|2017-11-09 06:30,9,3.184,3.193,3.179,3.189,3152
20171201|2017-11-09 07:00,9,3.189,3.209,3.185,3.205,9278
20171201|2017-11-09 07:30,9,3.205,3.213,3.197,3.203,7235
20171201|2017-11-09 08:00,9,3.203,3.21,3.198,3.208,9787
20171201|2017-11-09 08:30,9,3.209,3.217,3.205,3.209,10647
20171201|2017-11-09 09:00,9,3.21,3.214,3.202,3.208,9601
20171201|2017-11-09 09:30,9,3.208,3.215,3.171,3.183,31086
20171201|2017-11-09 10:00,9,3.184,3.192,3.165,3.189,16083
20171201|2017-11-09 10:30,9,3.189,3.209,3.187,3.201,15667
20171201|2017-11-09 11:00,9,3.2,3.209,3.187,3.192,7613
20171201|2017-11-09 11:30,9,3.193,3.199,3.187,3.199,3743
20171201|2017-11-09 12:00,9,3.2,3.206,3.196,3.205,3484
20171201|2017-11-09 12:30,9,3.205,3.207,3.194,3.205,5910
20171201|2017-11-09 13:00,9,3.206,3.208,3.196,3.199,10840
20171201|2017-11-09 13:30,9,3.199,3.216,3.196,3.213,6679
20171201|2017-11-09 14:00,9,3.214,3.216,3.21,3.214,2226
20171201|2017-11-09 14:30,9,3.214,3.216,3.21,3.212,1438
20171201|2017-11-09 15:00,9,3.211,3.213,3.211,3.212,733
20171201|2017-11-09 15:30,9,3.213,3.213,3.208,3.211,965
20171201|2017-11-09 17:00,10,3.208,3.211,3.205,3.21,289
20171201|2017-11-09 17:30,10,3.21,3.211,3.209,3.211,65
20171201|2017-11-09 18:00,10,3.211,3.212,3.209,3.209,69
20171201|2017-11-09 18:30,10,3.209,3.209,3.206,3.209,105
20171201|2017-11-09 19:00,10,3.208,3.21,3.208,3.209,80
20171201|2017-11-09 19:30,10,3.209,3.213,3.208,3.212,153
20171201|2017-11-09 20:00,10,3.212,3.213,3.211,3.212,93
20171201|2017-11-09 20:30,10,3.212,3.214,3.211,3.213,172
20171201|2017-11-09 21:00,10,3.213,3.215,3.211,3.213,111
20171201|2017-11-09 21:30,10,3.213,3.215,3.212,3.213,54
20171201|2017-11-09 22:00,10,3.214,3.215,3.213,3.214,44
20171201|2017-11-09 22:30,10,3.213,3.214,3.21,3.211,176
20171201|2017-11-09 23:00,10,3.211,3.216,3.21,3.214,167
20171201|2017-11-09 23:30,10,3.215,3.216,3.207,3.215,705
20171201|2017-11-10 00:00,10,3.216,3.224,3.216,3.221,739
20171201|2017-11-10 00:30,10,3.221,3.223,3.219,3.223,249
20171201|2017-11-10 01:00,10,3.222,3.222,3.22,3.22,126
20171201|2017-11-10 01:30,10,3.221,3.224,3.219,3.219,312
20171201|2017-11-10 02:00,10,3.218,3.219,3.214,3.218,659
20171201|2017-11-10 02:30,10,3.217,3.219,3.204,3.209,1051
20171201|2017-11-10 03:00,10,3.208,3.21,3.196,3.201,838
20171201|2017-11-10 03:30,10,3.201,3.211,3.201,3.205,689
20171201|2017-11-10 04:00,10,3.204,3.215,3.204,3.215,649
20171201|2017-11-10 04:30,10,3.215,3.216,3.203,3.207,892
20171201|2017-11-10 05:00,10,3.206,3.207,3.195,3.201,1160
20171201|2017-11-10 05:30,10,3.201,3.208,3.186,3.194,2349
20171201|2017-11-10 06:00,10,3.194,3.201,3.184,3.189,1802
20171201|2017-11-10 06:30,10,3.189,3.198,3.186,3.191,2270
20171201|2017-11-10 07:00,10,3.19,3.191,3.172,3.176,5186
20171201|2017-11-10 07:30,10,3.176,3.192,3.171,3.19,5294
20171201|2017-11-10 08:00,10,3.189,3.201,3.186,3.2,6258
20171201|2017-11-10 08:30,10,3.199,3.203,3.189,3.198,6631
20171201|2017-11-10 09:00,10,3.198,3.211,3.196,3.207,6849
20171201|2017-11-10 09:30,10,3.207,3.21,3.19,3.191,5987
20171201|2017-11-10 10:00,10,3.19,3.199,3.178,3.189,9612
20171201|2017-11-10 10:30,10,3.19,3.205,3.187,3.202,8806
20171201|2017-11-10 11:00,10,3.203,3.206,3.194,3.198,5009
20171201|2017-11-10 11:30,10,3.197,3.202,3.187,3.193,3804
20171201|2017-11-10 12:00,10,3.193,3.204,3.192,3.202,3179
20171201|2017-11-10 12:30,10,3.203,3.207,3.198,3.207,5015
20171201|2017-11-10 13:00,10,3.207,3.216,3.204,3.213,13033
20171201|2017-11-10 13:30,10,3.212,3.222,3.212,3.217,6727
20171201|2017-11-10 14:00,10,3.218,3.22,3.214,3.217,1454
20171201|2017-11-10 14:30,10,3.217,3.219,3.212,3.217,1593
20171201|2017-11-10 15:00,10,3.217,3.217,3.213,3.217,558
20171201|2017-11-10 15:30,10,3.217,3.222,3.215,3.22,830
20171201|2017-11-12 17:00,13,3.2,3.204,3.194,3.198,1418
20171201|2017-11-12 17:30,13,3.197,3.199,3.185,3.188,635
20171201|2017-11-12 18:00,13,3.188,3.188,3.181,3.185,475
20171201|2017-11-12 18:30,13,3.186,3.188,3.172,3.175,718
20171201|2017-11-12 19:00,13,3.175,3.18,3.175,3.178,586
20171201|2017-11-12 19:30,13,3.178,3.178,3.16,3.169,868
20171201|2017-11-12 20:00,13,3.17,3.172,3.161,3.165,519
20171201|2017-11-12 20:30,13,3.164,3.169,3.164,3.167,196
20171201|2017-11-12 21:00,13,3.168,3.169,3.166,3.169,101
20171201|2017-11-12 21:30,13,3.169,3.169,3.164,3.166,243
20171201|2017-11-12 22:00,13,3.166,3.168,3.164,3.167,140
20171201|2017-11-12 22:30,13,3.167,3.172,3.166,3.17,217
20171201|2017-11-12 23:00,13,3.171,3.177,3.17,3.174,359
20171201|2017-11-12 23:30,13,3.172,3.173,3.167,3.171,291
20171201|2017-11-13 00:00,13,3.17,3.171,3.167,3.168,126
20171201|2017-11-13 00:30,13,3.167,3.171,3.165,3.168,180
20171201|2017-11-13 01:00,13,3.169,3.173,3.167,3.172,182
20171201|2017-11-13 01:30,13,3.173,3.176,3.168,3.17,454
20171201|2017-11-13 02:00,13,3.17,3.177,3.164,3.165,788
20171201|2017-11-13 02:30,13,3.165,3.171,3.164,3.165,629
20171201|2017-11-13 03:00,13,3.166,3.17,3.163,3.164,512
20171201|2017-11-13 03:30,13,3.165,3.167,3.144,3.155,2111
20171201|2017-11-13 04:00,13,3.155,3.155,3.149,3.15,483
20171201|2017-11-13 04:30,13,3.15,3.16,3.15,3.16,445
20171201|2017-11-13 05:00,13,3.16,3.164,3.155,3.157,864
20171201|2017-11-13 05:30,13,3.157,3.17,3.155,3.17,1246
20171201|2017-11-13 06:00,13,3.17,3.177,3.165,3.171,2549
20171201|2017-11-13 06:30,13,3.172,3.178,3.167,3.169,2537
20171201|2017-11-13 07:00,13,3.169,3.176,3.152,3.158,4366
20171201|2017-11-13 07:30,13,3.158,3.168,3.154,3.161,4143
20171201|2017-11-13 08:00,13,3.161,3.176,3.156,3.172,7420
20171201|2017-11-13 08:30,13,3.172,3.193,3.164,3.19,8679
20171201|2017-11-13 09:00,13,3.19,3.231,3.187,3.214,21338
20171201|2017-11-13 09:30,13,3.214,3.214,3.19,3.204,7941
20171201|2017-11-13 10:00,13,3.204,3.22,3.196,3.211,8907
20171201|2017-11-13 10:30,13,3.211,3.216,3.193,3.197,7773
20171201|2017-11-13 11:00,13,3.197,3.214,3.197,3.213,5835
20171201|2017-11-13 11:30,13,3.213,3.216,3.207,3.214,3770
20171201|2017-11-13 12:00,13,3.214,3.218,3.178,3.18,6705
20171201|2017-11-13 12:30,13,3.18,3.187,3.172,3.186,9122
20171201|2017-11-13 13:00,13,3.185,3.194,3.162,3.168,15828
20171201|2017-11-13 13:30,13,3.168,3.17,3.127,3.139,10201
20171201|2017-11-13 14:00,13,3.139,3.146,3.133,3.139,3180
20171201|2017-11-13 14:30,13,3.139,3.144,3.137,3.144,1145
20171201|2017-11-13 15:00,13,3.143,3.144,3.137,3.141,783
20171201|2017-11-13 15:30,13,3.141,3.144,3.138,3.141,495
20171201|2017-11-13 17:00,14,3.141,3.149,3.137,3.142,511
20171201|2017-11-13 17:30,14,3.142,3.144,3.137,3.14,168
20171201|2017-11-13 18:00,14,3.14,3.14,3.138,3.139,75
20171201|2017-11-13 18:30,14,3.139,3.141,3.139,3.139,99
20171201|2017-11-13 19:00,14,3.139,3.14,3.136,3.14,200
20171201|2017-11-13 19:30,14,3.141,3.142,3.138,3.139,129
20171201|2017-11-13 20:00,14,3.138,3.138,3.13,3.136,298
20171201|2017-11-13 20:30,14,3.136,3.137,3.135,3.135,63
20171201|2017-11-13 21:00,14,3.135,3.135,3.129,3.13,346
20171201|2017-11-13 21:30,14,3.131,3.131,3.121,3.122,899
20171201|2017-11-13 22:00,14,3.122,3.123,3.116,3.121,594
20171201|2017-11-13 22:30,14,3.12,3.13,3.117,3.13,868
20171201|2017-11-13 23:00,14,3.129,3.129,3.119,3.121,431
20171201|2017-11-13 23:30,14,3.121,3.126,3.119,3.12,293
20171201|2017-11-14 00:00,14,3.12,3.124,3.119,3.121,214
20171201|2017-11-14 00:30,14,3.121,3.126,3.12,3.122,173
20171201|2017-11-14 01:00,14,3.122,3.122,3.116,3.118,686
20171201|2017-11-14 01:30,14,3.119,3.121,3.109,3.109,1515
20171201|2017-11-14 02:00,14,3.109,3.115,3.106,3.107,1147
20171201|2017-11-14 02:30,14,3.107,3.11,3.094,3.098,2082
20171201|2017-11-14 03:00,14,3.098,3.098,3.089,3.096,1544
20171201|2017-11-14 03:30,14,3.096,3.097,3.095,3.097,234
20171201|2017-11-14 04:00,14,3.096,3.098,3.095,3.095,612
20171201|2017-11-14 04:30,14,3.095,3.096,3.091,3.094,670
20171201|2017-11-14 05:00,14,3.093,3.099,3.089,3.093,1524
20171201|2017-11-14 05:30,14,3.092,3.099,3.09,3.096,1188
20171201|2017-11-14 06:00,14,3.097,3.112,3.096,3.108,2841
20171201|2017-11-14 06:30,14,3.108,3.118,3.098,3.106,4464
20171201|2017-11-14 07:00,14,3.105,3.11,3.093,3.098,5151
20171201|2017-11-14 07:30,14,3.098,3.104,3.067,3.071,13593
20171201|2017-11-14 08:00,14,3.072,3.082,3.066,3.074,15219
20171201|2017-11-14 08:30,14,3.074,3.097,3.073,3.094,12945
20171201|2017-11-14 09:00,14,3.094,3.096,3.084,3.087,7526
20171201|2017-11-14 09:30,14,3.087,3.093,3.072,3.074,7981
20171201|2017-11-14 10:00,14,3.075,3.076,3.066,3.067,8073
20171201|2017-11-14 10:30,14,3.067,3.087,3.064,3.087,8136
20171201|2017-11-14 11:00,14,3.087,3.112,3.086,3.095,16587
20171201|2017-11-14 11:30,14,3.095,3.106,3.095,3.1,4153
20171201|2017-11-14 12:00,14,3.101,3.115,3.093,3.104,7420
20171201|2017-11-14 12:30,14,3.104,3.106,3.088,3.103,4884
20171201|2017-11-14 13:00,14,3.103,3.105,3.085,3.104,13264
20171201|2017-11-14 13:30,14,3.105,3.109,3.093,3.093,5384
20171201|2017-11-14 14:00,14,3.093,3.095,3.087,3.087,2004
20171201|2017-11-14 14:30,14,3.087,3.088,3.075,3.077,2793
20171201|2017-11-14 15:00,14,3.077,3.083,3.077,3.078,561
20171201|2017-11-14 15:30,14,3.078,3.085,3.077,3.081,676
20171201|2017-11-14 17:00,15,3.078,3.08,3.069,3.074,522
20171201|2017-11-14 17:30,15,3.075,3.075,3.07,3.072,169
20171201|2017-11-14 18:00,15,3.072,3.076,3.071,3.076,448
20171201|2017-11-14 18:30,15,3.076,3.077,3.074,3.076,399
20171201|2017-11-14 19:00,15,3.076,3.084,3.076,3.081,369
20171201|2017-11-14 19:30,15,3.081,3.083,3.074,3.077,513
20171201|2017-11-14 20:00,15,3.078,3.081,3.076,3.08,126
20171201|2017-11-14 20:30,15,3.08,3.085,3.08,3.082,158
20171201|2017-11-14 21:00,15,3.082,3.083,3.079,3.083,182
20171201|2017-11-14 21:30,15,3.083,3.084,3.082,3.084,61
20171201|2017-11-14 22:00,15,3.084,3.086,3.081,3.084,279
20171201|2017-11-14 22:30,15,3.084,3.086,3.081,3.083,213
20171201|2017-11-14 23:00,15,3.083,3.091,3.083,3.089,419
20171201|2017-11-14 23:30,15,3.091,3.091,3.082,3.082,536
20171201|2017-11-15 00:00,15,3.082,3.088,3.082,3.087,430
20171201|2017-11-15 00:30,15,3.087,3.088,3.081,3.083,790
20171201|2017-11-15 01:00,15,3.084,3.087,3.08,3.084,687
20171201|2017-11-15 01:30,15,3.084,3.097,3.083,3.092,1196
20171201|2017-11-15 02:00,15,3.092,3.092,3.083,3.084,683
20171201|2017-11-15 02:30,15,3.084,3.092,3.083,3.091,455
20171201|2017-11-15 03:00,15,3.091,3.093,3.085,3.089,660
20171201|2017-11-15 03:30,15,3.089,3.09,3.082,3.085,407
20171201|2017-11-15 04:00,15,3.084,3.092,3.084,3.091,248
20171201|2017-11-15 04:30,15,3.091,3.099,3.09,3.094,1510
20171201|2017-11-15 05:00,15,3.095,3.095,3.086,3.093,1139
20171201|2017-11-15 05:30,15,3.093,3.098,3.09,3.097,1374
20171201|2017-11-15 06:00,15,3.098,3.105,3.089,3.101,2008
20171201|2017-11-15 06:30,15,3.101,3.114,3.101,3.109,1953
20171201|2017-11-15 07:00,15,3.109,3.134,3.105,3.126,6080
20171201|2017-11-15 07:30,15,3.128,3.131,3.118,3.124,4008
20171201|2017-11-15 08:00,15,3.125,3.136,3.117,3.122,5918
20171201|2017-11-15 08:30,15,3.123,3.125,3.106,3.118,7521
20171201|2017-11-15 09:00,15,3.118,3.122,3.106,3.12,6370
20171201|2017-11-15 09:30,15,3.121,3.123,3.112,3.121,4047
20171201|2017-11-15 10:00,15,3.121,3.153,3.121,3.144,13810
20171201|2017-11-15 10:30,15,3.144,3.148,3.126,3.128,8854
20171201|2017-11-15 11:00,15,3.128,3.131,3.087,3.09,15194
20171201|2017-11-15 11:30,15,3.09,3.09,3.055,3.065,18756
20171201|2017-11-15 12:00,15,3.066,3.082,3.063,3.081,6911
20171201|2017-11-15 12:30,15,3.08,3.081,3.052,3.067,11624
20171201|2017-11-15 13:00,15,3.067,3.083,3.064,3.08,11744
20171201|2017-11-15 13:30,15,3.081,3.088,3.078,3.082,5298
20171201|2017-11-15 14:00,15,3.083,3.084,3.078,3.08,1351
20171201|2017-11-15 14:30,15,3.079,3.087,3.079,3.082,1547
20171201|2017-11-15 15:00,15,3.083,3.087,3.081,3.087,760
20171201|2017-11-15 15:30,15,3.086,3.088,3.084,3.088,378
20171201|2017-11-15 17:00,16,3.087,3.093,3.086,3.092,240
20171201|2017-11-15 17:30,16,3.093,3.095,3.091,3.095,189
20171201|2017-11-15 18:00,16,3.095,3.096,3.092,3.094,147
20171201|2017-11-15 18:30,16,3.094,3.095,3.093,3.093,74
20171201|2017-11-15 19:00,16,3.093,3.096,3.093,3.094,92
20171201|2017-11-15 19:30,16,3.094,3.095,3.093,3.094,47
20171201|2017-11-15 20:00,16,3.093,3.096,3.093,3.095,39
20171201|2017-11-15 20:30,16,3.095,3.098,3.094,3.096,74
20171201|2017-11-15 21:00,16,3.097,3.098,3.096,3.097,41
20171201|2017-11-15 21:30,16,3.096,3.101,3.096,3.101,188
20171201|2017-11-15 22:00,16,3.101,3.101,3.098,3.1,121
20171201|2017-11-15 22:30,16,3.099,3.099,3.09,3.092,351
20171201|2017-11-15 23:00,16,3.092,3.095,3.09,3.092,252
20171201|2017-11-15 23:30,16,3.093,3.093,3.081,3.081,447
20171201|2017-11-16 00:00,16,3.081,3.09,3.081,3.086,416
20171201|2017-11-16 00:30,16,3.086,3.087,3.08,3.081,230
20171201|2017-11-16 01:00,16,3.081,3.086,3.08,3.085,376
20171201|2017-11-16 01:30,16,3.084,3.088,3.073,3.076,931
20171201|2017-11-16 02:00,16,3.076,3.078,3.071,3.073,902
20171201|2017-11-16 02:30,16,3.073,3.087,3.072,3.084,612
20171201|2017-11-16 03:00,16,3.085,3.086,3.076,3.076,650
20171201|2017-11-16 03:30,16,3.076,3.084,3.076,3.08,358
20171201|2017-11-16 04:00,16,3.08,3.081,3.076,3.078,346
20171201|2017-11-16 04:30,16,3.078,3.084,3.074,3.082,496
20171201|2017-11-16 05:00,16,3.082,3.089,3.078,3.085,593
20171201|2017-11-16 05:30,16,3.085,3.089,3.081,3.085,1320
20171201|2017-11-16 06:00,16,3.085,3.096,3.082,3.09,1570
20171201|2017-11-16 06:30,16,3.089,3.098,3.089,3.093,2206
20171201|2017-11-16 07:00,16,3.093,3.101,3.089,3.094,2531
20171201|2017-11-16 07:30,16,3.095,3.11,3.091,3.102,4020
20171201|2017-11-16 08:00,16,3.102,3.108,3.096,3.107,4628
20171201|2017-11-16 08:30,16,3.106,3.107,3.091,3.092,6179
20171201|2017-11-16 09:00,16,3.091,3.095,3.082,3.093,8752
20171201|2017-11-16 09:30,16,3.093,3.11,3.068,3.083,26691
20171201|2017-11-16 10:00,16,3.082,3.093,3.071,3.076,9808
20171201|2017-11-16 10:30,16,3.075,3.08,3.057,3.06,10934
20171201|2017-11-16 11:00,16,3.059,3.066,3.049,3.059,15060
20171201|2017-11-16 11:30,16,3.059,3.072,3.056,3.069,3744
20171201|2017-11-16 12:00,16,3.07,3.071,3.054,3.054,4225
20171201|2017-11-16 12:30,16,3.054,3.064,3.048,3.052,6620
20171201|2017-11-16 13:00,16,3.053,3.06,3.046,3.056,10595
20171201|2017-11-16 13:30,16,3.057,3.068,3.05,3.065,4607
20171201|2017-11-16 14:00,16,3.065,3.075,3.064,3.068,3661
20171201|2017-11-16 14:30,16,3.068,3.072,3.067,3.071,2830
20171201|2017-11-16 15:00,16,3.071,3.08,3.071,3.075,1472
20171201|2017-11-16 15:30,16,3.075,3.076,3.069,3.072,718
20171201|2017-11-16 17:00,17,3.072,3.075,3.067,3.072,276
20171201|2017-11-16 17:30,17,3.073,3.074,3.071,3.071,127
20171201|2017-11-16 18:00,17,3.07,3.074,3.07,3.072,43
20171201|2017-11-16 18:30,17,3.073,3.078,3.073,3.075,189
20171201|2017-11-16 19:00,17,3.074,3.079,3.074,3.076,245
20171201|2017-11-16 19:30,17,3.076,3.078,3.069,3.075,767
20171201|2017-11-16 20:00,17,3.074,3.077,3.063,3.063,504
20171201|2017-11-16 20:30,17,3.063,3.067,3.06,3.064,545
20171201|2017-11-16 21:00,17,3.065,3.068,3.065,3.066,154
20171201|2017-11-16 21:30,17,3.067,3.07,3.067,3.067,94
20171201|2017-11-16 22:00,17,3.066,3.069,3.066,3.069,53
20171201|2017-11-16 22:30,17,3.07,3.079,3.069,3.073,397
20171201|2017-11-16 23:00,17,3.072,3.074,3.069,3.069,144
20171201|2017-11-16 23:30,17,3.069,3.069,3.059,3.063,506
20171201|2017-11-17 00:00,17,3.063,3.067,3.062,3.066,263
20171201|2017-11-17 00:30,17,3.066,3.07,3.065,3.069,206
20171201|2017-11-17 01:00,17,3.068,3.071,3.066,3.068,269
20171201|2017-11-17 01:30,17,3.068,3.078,3.068,3.075,744
20171201|2017-11-17 02:00,17,3.074,3.1,3.074,3.096,2625
20171201|2017-11-17 02:30,17,3.097,3.102,3.093,3.096,1091
20171201|2017-11-17 03:00,17,3.096,3.099,3.092,3.094,435
20171201|2017-11-17 03:30,17,3.095,3.101,3.094,3.098,461
20171201|2017-11-17 04:00,17,3.099,3.107,3.097,3.104,787
20171201|2017-11-17 04:30,17,3.105,3.106,3.094,3.101,908
20171201|2017-11-17 05:00,17,3.102,3.103,3.094,3.096,686
20171201|2017-11-17 05:30,17,3.097,3.101,3.094,3.096,741
20171201|2017-11-17 06:00,17,3.097,3.098,3.084,3.089,1646
20171201|2017-11-17 06:30,17,3.09,3.092,3.085,3.091,1673
20171201|2017-11-17 07:00,17,3.089,3.094,3.085,3.092,2060
20171201|2017-11-17 07:30,17,3.092,3.094,3.076,3.082,3823
20171201|2017-11-17 08:00,17,3.081,3.098,3.08,3.09,9645
20171201|2017-11-17 08:30,17,3.089,3.093,3.079,3.081,3897
20171201|2017-11-17 09:00,17,3.08,3.082,3.072,3.081,6098
20171201|2017-11-17 09:30,17,3.081,3.096,3.075,3.094,7758
20171201|2017-11-17 10:00,17,3.093,3.101,3.087,3.095,8187
20171201|2017-11-17 10:30,17,3.096,3.108,3.087,3.103,9927
20171201|2017-11-17 11:00,17,3.103,3.122,3.1,3.12,9699
20171201|2017-11-17 11:30,17,3.12,3.125,3.116,3.12,5872
20171201|2017-11-17 12:00,17,3.12,3.127,3.111,3.112,5920
20171201|2017-11-17 12:30,17,3.112,3.115,3.103,3.106,5797
20171201|2017-11-17 13:00,17,3.105,3.112,3.093,3.094,12120
20171201|2017-11-17 13:30,17,3.094,3.114,3.094,3.111,5370
20171201|2017-11-17 14:00,17,3.111,3.121,3.106,3.121,2300
20171201|2017-11-17 14:30,17,3.12,3.127,3.117,3.125,2549
20171201|2017-11-17 15:00,17,3.125,3.132,3.124,3.13,1686
20171201|2017-11-17 15:30,17,3.13,3.134,3.128,3.132,1016
20171201|2017-11-19 17:00,20,3.07,3.089,3.068,3.075,2115
20171201|2017-11-19 17:30,20,3.075,3.077,3.069,3.077,420
20171201|2017-11-19 18:00,20,3.076,3.082,3.074,3.079,294
20171201|2017-11-19 18:30,20,3.079,3.088,3.079,3.082,347
20171201|2017-11-19 19:00,20,3.082,3.083,3.076,3.079,314
20171201|2017-11-19 19:30,20,3.079,3.081,3.077,3.079,508
20171201|2017-11-19 20:00,20,3.079,3.081,3.076,3.078,268
20171201|2017-11-19 20:30,20,3.078,3.081,3.076,3.081,174
20171201|2017-11-19 21:00,20,3.081,3.082,3.078,3.08,206
20171201|2017-11-19 21:30,20,3.079,3.08,3.075,3.078,180
20171201|2017-11-19 22:00,20,3.078,3.079,3.076,3.079,74
20171201|2017-11-19 22:30,20,3.078,3.081,3.078,3.079,123
20171201|2017-11-19 23:00,20,3.079,3.079,3.074,3.075,384
20171201|2017-11-19 23:30,20,3.074,3.077,3.07,3.074,386
20171201|2017-11-20 00:00,20,3.075,3.075,3.072,3.074,211
20171201|2017-11-20 00:30,20,3.073,3.073,3.062,3.065,595
20171201|2017-11-20 01:00,20,3.064,3.066,3.053,3.053,1479
20171201|2017-11-20 01:30,20,3.055,3.061,3.049,3.058,1251
20171201|2017-11-20 02:00,20,3.059,3.059,3.032,3.032,2415
20171201|2017-11-20 02:30,20,3.032,3.051,3.031,3.043,1245
20171201|2017-11-20 03:00,20,3.044,3.051,3.044,3.048,764
20171201|2017-11-20 03:30,20,3.047,3.052,3.045,3.047,440
20171201|2017-11-20 04:00,20,3.046,3.047,3.037,3.04,906
20171201|2017-11-20 04:30,20,3.039,3.049,3.034,3.046,1854
20171201|2017-11-20 05:00,20,3.047,3.048,3.039,3.047,862
20171201|2017-11-20 05:30,20,3.047,3.055,3.046,3.05,960
20171201|2017-11-20 06:00,20,3.051,3.053,3.037,3.038,1805
20171201|2017-11-20 06:30,20,3.037,3.047,3.037,3.045,1510
20171201|2017-11-20 07:00,20,3.044,3.044,3.026,3.032,3985
20171201|2017-11-20 07:30,20,3.032,3.041,3.027,3.03,4565
20171201|2017-11-20 08:00,20,3.031,3.044,3.027,3.039,6598
20171201|2017-11-20 08:30,20,3.039,3.059,3.033,3.058,8096
20171201|2017-11-20 09:00,20,3.058,3.072,3.056,3.063,6758
20171201|2017-11-20 09:30,20,3.063,3.067,3.056,3.057,3717
20171201|2017-11-20 10:00,20,3.057,3.062,3.053,3.059,3705
20171201|2017-11-20 10:30,20,3.06,3.064,3.052,3.061,4775
20171201|2017-11-20 11:00,20,3.061,3.061,3.043,3.047,4772
20171201|2017-11-20 11:30,20,3.047,3.064,3.046,3.062,3944
20171201|2017-11-20 12:00,20,3.062,3.064,3.055,3.058,2837
20171201|2017-11-20 12:30,20,3.059,3.07,3.058,3.068,3678
20171201|2017-11-20 13:00,20,3.069,3.074,3.045,3.047,12856
20171201|2017-11-20 13:30,20,3.047,3.048,3.037,3.041,5070
20171201|2017-11-20 14:00,20,3.04,3.043,3.034,3.034,2696
20171201|2017-11-20 14:30,20,3.034,3.039,3.033,3.039,1415
20171201|2017-11-20 15:00,20,3.038,3.039,3.033,3.037,967
20171201|2017-11-20 15:30,20,3.036,3.038,3.029,3.03,575
20171201|2017-11-20 17:00,21,3.032,3.042,3.03,3.04,279
20171201|2017-11-20 17:30,21,3.04,3.04,3.033,3.035,367
20171201|2017-11-20 18:00,21,3.037,3.042,3.035,3.041,308
20171201|2017-11-20 18:30,21,3.04,3.04,3.036,3.039,226
20171201|2017-11-20 19:00,21,3.039,3.04,3.033,3.036,167
20171201|2017-11-20 19:30,21,3.036,3.038,3.036,3.038,74
20171201|2017-11-20 20:00,21,3.037,3.038,3.036,3.037,94
20171201|2017-11-20 20:30,21,3.037,3.038,3.03,3.031,247
20171201|2017-11-20 21:00,21,3.03,3.036,3.029,3.035,217
20171201|2017-11-20 21:30,21,3.034,3.038,3.034,3.036,260
20171201|2017-11-20 22:00,21,3.035,3.037,3.034,3.036,323
20171201|2017-11-20 22:30,21,3.036,3.038,3.031,3.032,508
20171201|2017-11-20 23:00,21,3.033,3.033,3.029,3.033,156
20171201|2017-11-20 23:30,21,3.033,3.033,3.031,3.032,49
20171201|2017-11-21 00:00,21,3.031,3.033,3.021,3.024,523
20171201|2017-11-21 00:30,21,3.023,3.023,3.018,3.022,555
20171201|2017-11-21 01:00,21,3.021,3.023,3.016,3.021,399
20171201|2017-11-21 01:30,21,3.02,3.032,3.02,3.028,649
20171201|2017-11-21 02:00,21,3.028,3.03,3.024,3.027,692
20171201|2017-11-21 02:30,21,3.027,3.027,3.016,3.02,756
20171201|2017-11-21 03:00,21,3.019,3.022,3.014,3.016,927
20171201|2017-11-21 03:30,21,3.016,3.019,3.014,3.017,627
20171201|2017-11-21 04:00,21,3.017,3.021,3.015,3.017,675
20171201|2017-11-21 04:30,21,3.018,3.023,3.017,3.021,320
20171201|2017-11-21 05:00,21,3.021,3.026,3.016,3.018,1118
20171201|2017-11-21 05:30,21,3.019,3.033,3.018,3.03,1057
20171201|2017-11-21 06:00,21,3.03,3.041,3.026,3.04,1622
20171201|2017-11-21 06:30,21,3.04,3.042,3.029,3.032,1238
20171201|2017-11-21 07:00,21,3.032,3.044,3.032,3.04,2295
20171201|2017-11-21 07:30,21,3.04,3.04,3.026,3.034,3087
20171201|2017-11-21 08:00,21,3.035,3.046,3.028,3.045,5981
20171201|2017-11-21 08:30,21,3.045,3.064,3.045,3.057,8058
20171201|2017-11-21 09:00,21,3.057,3.06,3.049,3.053,3132
20171201|2017-11-21 09:30,21,3.054,3.058,3.043,3.054,3906
20171201|2017-11-21 10:00,21,3.054,3.062,3.047,3.047,3671
20171201|2017-11-21 10:30,21,3.048,3.057,3.035,3.038,6570
20171201|2017-11-21 11:00,21,3.037,3.039,3.027,3.031,7268
20171201|2017-11-21 11:30,21,3.031,3.037,3.026,3.032,3815
20171201|2017-11-21 12:00,21,3.031,3.034,3.013,3.016,6861
20171201|2017-11-21 12:30,21,3.017,3.024,3.013,3.021,4019
20171201|2017-11-21 13:00,21,3.02,3.023,3.012,3.016,10198
20171201|2017-11-21 13:30,21,3.016,3.024,3.013,3.015,2959
20171201|2017-11-21 14:00,21,3.014,3.022,3.013,3.016,1963
20171201|2017-11-21 14:30,21,3.017,3.02,3.014,3.016,1259
20171201|2017-11-21 15:00,21,3.017,3.021,3.016,3.02,530
20171201|2017-11-21 15:30,21,3.018,3.02,3.013,3.015,395
20171201|2017-11-21 17:00,22,3.013,3.015,3.007,3.014,254
20171201|2017-11-21 17:30,22,3.014,3.017,3.013,3.017,114
20171201|2017-11-21 18:00,22,3.016,3.017,3.014,3.014,69
20171201|2017-11-21 18:30,22,3.014,3.015,3.01,3.014,153
20171201|2017-11-21 19:00,22,3.013,3.016,3.012,3.014,95
20171201|2017-11-21 19:30,22,3.014,3.017,3.012,3.017,70
20171201|2017-11-21 20:00,22,3.017,3.02,3.016,3.017,97
20171201|2017-11-21 20:30,22,3.017,3.025,3.017,3.024,243
20171201|2017-11-21 21:00,22,3.023,3.023,3.018,3.019,106
20171201|2017-11-21 21:30,22,3.019,3.022,3.019,3.022,79
20171201|2017-11-21 22:00,22,3.023,3.025,3.019,3.024,198
20171201|2017-11-21 22:30,22,3.024,3.027,3.022,3.024,155
20171201|2017-11-21 23:00,22,3.024,3.026,3.023,3.025,106
20171201|2017-11-21 23:30,22,3.025,3.025,3.019,3.024,212
20171201|2017-11-22 00:00,22,3.024,3.025,3.021,3.023,113
20171201|2017-11-22 00:30,22,3.023,3.024,3.02,3.022,108
20171201|2017-11-22 01:00,22,3.021,3.023,3.021,3.023,58
20171201|2017-11-22 01:30,22,3.022,3.023,3.011,3.011,374
20171201|2017-11-22 02:00,22,3.012,3.013,3.002,3.006,1143
20171201|2017-11-22 02:30,22,3.008,3.013,3.006,3.009,520
20171201|2017-11-22 03:00,22,3.009,3.016,3.003,3.012,547
20171201|2017-11-22 03:30,22,3.013,3.015,3.011,3.012,345
20171201|2017-11-22 04:00,22,3.011,3.018,3.01,3.018,367
20171201|2017-11-22 04:30,22,3.017,3.018,3.01,3.011,588
20171201|2017-11-22 05:00,22,3.01,3.016,3.004,3.006,496
20171201|2017-11-22 05:30,22,3.006,3.006,2.993,2.995,2013
20171201|2017-11-22 06:00,22,2.996,3.001,2.991,2.993,1158
20171201|2017-11-22 06:30,22,2.993,2.998,2.982,2.991,2810
20171201|2017-11-22 07:00,22,2.99,2.999,2.99,2.994,1370
20171201|2017-11-22 07:30,22,2.996,2.999,2.984,2.986,2946
20171201|2017-11-22 08:00,22,2.986,2.987,2.964,2.971,9279
20171201|2017-11-22 08:30,22,2.971,2.976,2.964,2.972,5433
20171201|2017-11-22 09:00,22,2.972,2.974,2.966,2.968,4040
20171201|2017-11-22 09:30,22,2.968,2.97,2.96,2.964,6456
20171201|2017-11-22 10:00,22,2.964,2.979,2.958,2.974,9171
20171201|2017-11-22 10:30,22,2.975,2.978,2.967,2.972,5893
20171201|2017-11-22 11:00,22,2.972,2.988,2.959,2.985,8285
20171201|2017-11-22 11:30,22,2.985,2.993,2.982,2.989,3305
20171201|2017-11-22 12:00,22,2.989,2.996,2.979,2.979,3989
20171201|2017-11-22 12:30,22,2.979,2.984,2.974,2.978,2190
20171201|2017-11-22 13:00,22,2.977,2.978,2.964,2.968,6841
20171201|2017-11-22 13:30,22,2.969,2.973,2.966,2.967,2858
20171201|2017-11-22 14:00,22,2.968,2.968,2.964,2.967,1005
20171201|2017-11-22 14:30,22,2.967,2.97,2.965,2.968,1020
20171201|2017-11-22 15:00,22,2.967,2.968,2.963,2.963,413
20171201|2017-11-22 15:30,22,2.963,2.964,2.955,2.958,769
20171201|2017-11-22 17:00,24,2.961,2.977,2.956,2.977,406
20171201|2017-11-22 17:30,24,2.978,2.98,2.965,2.972,371
20171201|2017-11-22 18:00,24,2.97,2.976,2.968,2.975,157
20171201|2017-11-22 18:30,24,2.976,2.976,2.973,2.975,65
20171201|2017-11-22 19:00,24,2.975,2.981,2.974,2.975,198
20171201|2017-11-22 19:30,24,2.976,2.978,2.971,2.975,57
20171201|2017-11-22 20:00,24,2.976,2.98,2.976,2.976,35
20171201|2017-11-22 20:30,24,2.976,2.976,2.972,2.975,41
20171201|2017-11-22 21:00,24,2.974,2.978,2.974,2.977,39
20171201|2017-11-22 21:30,24,2.977,2.979,2.976,2.979,29
20171201|2017-11-22 22:00,24,2.978,2.984,2.977,2.981,55
20171201|2017-11-22 22:30,24,2.981,2.986,2.979,2.979,106
20171201|2017-11-22 23:00,24,2.979,2.981,2.974,2.975,99
20171201|2017-11-22 23:30,24,2.974,2.976,2.959,2.961,153
20171201|2017-11-23 00:00,24,2.963,2.969,2.961,2.966,42
20171201|2017-11-23 00:30,24,2.968,2.97,2.965,2.966,43
20171201|2017-11-23 01:00,24,2.968,2.969,2.96,2.96,53
20171201|2017-11-23 01:30,24,2.959,2.959,2.947,2.955,275
20171201|2017-11-23 02:00,24,2.954,2.955,2.95,2.955,114
20171201|2017-11-23 02:30,24,2.953,2.955,2.95,2.95,186
20171201|2017-11-23 03:00,24,2.95,2.957,2.949,2.95,136
20171201|2017-11-23 03:30,24,2.951,2.953,2.949,2.952,112
20171201|2017-11-23 04:00,24,2.953,2.954,2.948,2.948,166
20171201|2017-11-23 04:30,24,2.949,2.951,2.947,2.95,173
20171201|2017-11-23 05:00,24,2.95,2.951,2.937,2.944,363
20171201|2017-11-23 05:30,24,2.946,2.948,2.938,2.943,385
20171201|2017-11-23 06:00,24,2.942,2.943,2.939,2.941,172
20171201|2017-11-23 06:30,24,2.941,2.946,2.939,2.94,409
20171201|2017-11-23 07:00,24,2.941,2.941,2.926,2.926,661
20171201|2017-11-23 07:30,24,2.926,2.932,2.913,2.917,1094
20171201|2017-11-23 08:00,24,2.917,2.92,2.907,2.915,1268
20171201|2017-11-23 08:30,24,2.915,2.929,2.907,2.923,1329
20171201|2017-11-23 09:00,24,2.923,2.926,2.917,2.917,582
20171201|2017-11-23 09:30,24,2.918,2.921,2.916,2.919,360
20171201|2017-11-23 10:00,24,2.918,2.918,2.905,2.908,611
20171201|2017-11-23 10:30,24,2.908,2.911,2.904,2.91,253
20171201|2017-11-23 11:00,24,2.91,2.911,2.905,2.905,235
20171201|2017-11-23 11:30,24,2.905,2.907,2.891,2.899,827
20171201|2017-11-23 17:00,24,2.9,2.91,2.899,2.903,192
20171201|2017-11-23 17:30,24,2.905,2.91,2.905,2.908,36
20171201|2017-11-23 18:00,24,2.909,2.913,2.909,2.912,32
20171201|2017-11-23 18:30,24,2.911,2.912,2.908,2.912,134
20171201|2017-11-23 19:00,24,2.912,2.912,2.909,2.911,52
20171201|2017-11-23 19:30,24,2.911,2.913,2.91,2.912,43
20171201|2017-11-23 20:00,24,2.912,2.914,2.91,2.914,69
20171201|2017-11-23 20:30,24,2.914,2.917,2.911,2.915,425
20171201|2017-11-23 21:00,24,2.915,2.916,2.912,2.913,89
20171201|2017-11-23 21:30,24,2.913,2.915,2.913,2.914,33
20171201|2017-11-23 22:00,24,2.915,2.916,2.914,2.915,14
20171201|2017-11-23 22:30,24,2.915,2.917,2.914,2.915,44
20171201|2017-11-23 23:00,24,2.914,2.92,2.914,2.918,35
20171201|2017-11-23 23:30,24,2.918,2.921,2.918,2.92,92
20171201|2017-11-24 00:00,24,2.918,2.921,2.917,2.921,23
20171201|2017-11-24 00:30,24,2.921,2.922,2.919,2.919,138
20171201|2017-11-24 01:00,24,2.919,2.921,2.917,2.917,178
20171201|2017-11-24 01:30,24,2.916,2.918,2.909,2.911,225
20171201|2017-11-24 02:00,24,2.91,2.911,2.905,2.908,235
20171201|2017-11-24 02:30,24,2.907,2.91,2.907,2.908,117
20171201|2017-11-24 03:00,24,2.909,2.909,2.905,2.907,172
20171201|2017-11-24 03:30,24,2.909,2.915,2.909,2.911,166
20171201|2017-11-24 04:00,24,2.911,2.914,2.907,2.907,99
20171201|2017-11-24 04:30,24,2.91,2.912,2.902,2.903,333
20171201|2017-11-24 05:00,24,2.903,2.907,2.902,2.903,102
20171201|2017-11-24 05:30,24,2.902,2.91,2.893,2.908,640
20171201|2017-11-24 06:00,24,2.908,2.915,2.905,2.907,653
20171201|2017-11-24 06:30,24,2.908,2.912,2.902,2.903,584
20171201|2017-11-24 07:00,24,2.902,2.904,2.881,2.896,2241
20171201|2017-11-24 07:30,24,2.898,2.908,2.885,2.9,2769
20171201|2017-11-24 08:00,24,2.9,2.906,2.897,2.9,2126
20171201|2017-11-24 08:30,24,2.9,2.902,2.892,2.897,1659
20171201|2017-11-24 09:00,24,2.898,2.901,2.891,2.892,1043
20171201|2017-11-24 09:30,24,2.892,2.894,2.873,2.877,2265
20171201|2017-11-24 10:00,24,2.877,2.88,2.86,2.862,4925
20171201|2017-11-24 10:30,24,2.86,2.862,2.828,2.831,5037
20171201|2017-11-24 11:00,24,2.831,2.837,2.797,2.834,7271
20171201|2017-11-24 11:30,24,2.834,2.839,2.815,2.821,3336
20171201|2017-11-24 12:00,24,2.821,2.821,2.81,2.814,6468
20171201|2017-11-24 12:30,24,2.813,2.829,2.813,2.827,430
20171201|2017-11-26 17:00,27,2.927,2.944,2.916,2.924,2135
20171201|2017-11-26 17:30,27,2.925,2.927,2.92,2.924,643
20171201|2017-11-26 18:00,27,2.921,2.924,2.914,2.918,191
20171201|2017-11-26 18:30,27,2.92,2.921,2.91,2.915,303
20171201|2017-11-26 19:00,27,2.915,2.92,2.915,2.92,51
20171201|2017-11-26 19:30,27,2.919,2.926,2.919,2.925,78
20171201|2017-11-26 20:00,27,2.926,2.928,2.923,2.925,100
20171201|2017-11-26 20:30,27,2.925,2.927,2.923,2.923,106
20171201|2017-11-26 21:00,27,2.924,2.925,2.923,2.924,75
20171201|2017-11-26 21:30,27,2.925,2.927,2.924,2.924,13
20171201|2017-11-26 22:00,27,2.925,2.926,2.924,2.926,52
20171201|2017-11-26 22:30,27,2.926,2.926,2.922,2.922,221
20171201|2017-11-26 23:00,27,2.922,2.924,2.916,2.916,150
20171201|2017-11-26 23:30,27,2.916,2.917,2.915,2.916,53
20171201|2017-11-27 00:00,27,2.916,2.929,2.916,2.929,106
20171201|2017-11-27 00:30,27,2.929,2.932,2.928,2.928,83
20171201|2017-11-27 01:00,27,2.927,2.928,2.924,2.926,216
20171201|2017-11-27 01:30,27,2.926,2.926,2.899,2.899,450
20171201|2017-11-27 02:00,27,2.9,2.907,2.892,2.895,247
20171201|2017-11-27 02:30,27,2.895,2.896,2.889,2.891,116
20171201|2017-11-27 03:00,27,2.89,2.925,2.876,2.914,902
20171201|2017-11-27 03:30,27,2.915,2.92,2.912,2.914,214
20171201|2017-11-27 04:00,27,2.914,2.922,2.91,2.919,68
20171201|2017-11-27 04:30,27,2.92,2.926,2.893,2.897,113
20171201|2017-11-27 05:00,27,2.896,2.899,2.885,2.899,207
20171201|2017-11-27 05:30,27,2.898,2.909,2.894,2.904,232
20171201|2017-11-27 06:00,27,2.908,2.908,2.892,2.894,449
20171201|2017-11-27 06:30,27,2.894,2.906,2.889,2.905,501
20171201|2017-11-27 07:00,27,2.905,2.925,2.904,2.922,1072
20171201|2017-11-27 07:30,27,2.924,2.93,2.913,2.923,889
20171201|2017-11-27 08:00,27,2.92,2.924,2.899,2.9,1150
20171201|2017-11-27 08:30,27,2.9,2.908,2.898,2.905,2291
20171201|2017-11-27 09:00,27,2.904,2.906,2.893,2.904,1365
20171201|2017-11-27 09:30,27,2.903,2.911,2.902,2.909,1137
20171201|2017-11-27 10:00,27,2.91,2.911,2.898,2.898,924
20171201|2017-11-27 10:30,27,2.899,2.91,2.896,2.908,1207
20171201|2017-11-27 11:00,27,2.908,2.93,2.908,2.927,2221
20171201|2017-11-27 11:30,27,2.928,2.943,2.926,2.933,1848
20171201|2017-11-27 12:00,27,2.934,2.934,2.922,2.927,799
20171201|2017-11-27 12:30,27,2.927,2.933,2.921,2.928,491
20171201|2017-11-27 13:00,27,2.928,2.932,2.923,2.927,1961
20171201|2017-11-27 13:30,27,2.927,2.945,2.925,2.945,2140
20171201|2017-11-27 14:00,27,2.946,2.946,2.94,2.943,219
20171201|2017-11-27 14:30,27,2.944,2.944,2.94,2.94,177
20171201|2017-11-27 15:00,27,2.94,2.946,2.94,2.945,281
20171201|2017-11-27 15:30,27,2.945,2.95,2.945,2.95,157
20171201|2017-11-27 17:00,28,2.947,2.954,2.947,2.951,25
20171201|2017-11-27 17:30,28,2.95,2.954,2.947,2.947,20
20171201|2017-11-27 18:00,28,2.95,2.95,2.95,2.95,2
20171201|2017-11-27 18:30,28,2.95,2.958,2.95,2.957,9
20171201|2017-11-27 19:00,28,2.953,2.954,2.953,2.954,2
20171201|2017-11-27 19:30,28,2.954,2.954,2.947,2.947,107
20171201|2017-11-27 20:00,28,2.948,2.948,2.946,2.946,28
20171201|2017-11-27 21:00,28,2.949,2.95,2.949,2.95,3
20171201|2017-11-27 21:30,28,2.949,2.95,2.949,2.95,9
20171201|2017-11-27 22:30,28,2.946,2.946,2.945,2.945,3
20171201|2017-11-27 23:00,28,2.945,2.947,2.945,2.945,22
20171201|2017-11-28 00:00,28,2.951,2.958,2.948,2.954,71
20171201|2017-11-28 00:30,28,2.954,2.963,2.953,2.959,45
20171201|2017-11-28 01:00,28,2.961,2.965,2.961,2.963,12
20171201|2017-11-28 01:30,28,2.965,2.971,2.965,2.969,58
20171201|2017-11-28 02:00,28,2.969,2.975,2.969,2.975,15
20171201|2017-11-28 02:30,28,2.978,2.987,2.978,2.983,23
20171201|2017-11-28 03:00,28,2.985,2.986,2.985,2.985,21
20171201|2017-11-28 03:30,28,2.987,2.989,2.985,2.987,22
20171201|2017-11-28 04:00,28,2.982,2.982,2.98,2.98,9
20171201|2017-11-28 04:30,28,2.978,2.981,2.975,2.981,19
20171201|2017-11-28 05:00,28,2.981,2.983,2.979,2.98,36
20171201|2017-11-28 05:30,28,2.986,2.989,2.974,2.974,137
20171201|2017-11-28 06:00,28,2.976,2.98,2.973,2.98,12
20171201|2017-11-28 06:30,28,2.981,2.999,2.974,2.996,213
20171201|2017-11-28 07:00,28,2.995,2.995,2.985,2.987,401
20171201|2017-11-28 07:30,28,2.987,2.989,2.98,2.983,366
20171201|2017-11-28 08:00,28,2.986,3.009,2.986,3.009,595
20171201|2017-11-28 08:30,28,3.013,3.031,3.009,3.026,543
20171201|2017-11-28 09:00,28,3.027,3.05,3.021,3.039,570
20171201|2017-11-28 09:30,28,3.041,3.047,3.03,3.03,188
20171201|2017-11-28 10:00,28,3.039,3.067,3.034,3.067,742
20171201|2017-11-28 10:30,28,3.065,3.077,3.061,3.07,187
20171201|2017-11-28 11:00,28,3.072,3.082,3.069,3.073,185
20171201|2017-11-28 11:30,28,3.075,3.078,3.067,3.07,118
20171201|2017-11-28 12:00,28,3.065,3.072,3.061,3.066,89
20171201|2017-11-28 12:30,28,3.064,3.08,3.062,3.066,171
20171201|2017-11-28 13:00,28,3.066,3.102,3.045,3.053,1390
20180101|2017-07-10 05:00,10,3.23,3.233,3.228,3.228,4
20180101|2017-07-10 05:30,10,3.217,3.217,3.217,3.217,2
20180101|2017-07-10 06:00,10,3.218,3.235,3.218,3.233,12
20180101|2017-07-10 06:30,10,3.233,3.246,3.233,3.242,47
20180101|2017-07-10 07:00,10,3.243,3.252,3.237,3.249,36
20180101|2017-07-10 07:30,10,3.248,3.248,3.236,3.247,82
20180101|2017-07-10 08:00,10,3.248,3.258,3.24,3.258,201
20180101|2017-07-10 08:30,10,3.256,3.26,3.249,3.249,68
20180101|2017-07-10 09:00,10,3.25,3.253,3.243,3.253,74
20180101|2017-07-10 09:30,10,3.251,3.262,3.249,3.262,81
20180101|2017-07-10 10:00,10,3.262,3.267,3.26,3.262,68
20180101|2017-07-10 10:30,10,3.262,3.264,3.26,3.264,47
20180101|2017-07-10 11:00,10,3.264,3.272,3.261,3.266,100
20180101|2017-07-10 11:30,10,3.265,3.265,3.257,3.263,78
20180101|2017-07-10 12:00,10,3.263,3.265,3.259,3.26,50
20180101|2017-07-10 12:30,10,3.263,3.267,3.261,3.264,63
20180101|2017-07-10 13:00,10,3.261,3.271,3.26,3.269,278
20180101|2017-07-10 13:30,10,3.268,3.269,3.266,3.267,73
20180101|2017-07-10 14:00,10,3.265,3.265,3.264,3.264,6
20180101|2017-07-10 14:30,10,3.263,3.264,3.26,3.261,20
20180101|2017-07-10 15:00,10,3.264,3.264,3.264,3.264,1
20180101|2017-07-10 19:30,11,3.267,3.267,3.267,3.267,1
20180101|2017-07-10 20:30,11,3.265,3.265,3.265,3.265,1
20180101|2017-07-10 23:30,11,3.27,3.27,3.269,3.269,3
20180101|2017-07-11 00:00,11,3.272,3.272,3.272,3.272,3
20180101|2017-07-11 01:00,11,3.27,3.27,3.27,3.27,1
20180101|2017-07-11 02:30,11,3.272,3.277,3.272,3.277,3
20180101|2017-07-11 03:30,11,3.271,3.271,3.271,3.271,1
20180101|2017-07-11 04:00,11,3.275,3.275,3.272,3.272,8
20180101|2017-07-11 05:00,11,3.27,3.29,3.27,3.29,12
20180101|2017-07-11 05:30,11,3.286,3.286,3.28,3.28,6
20180101|2017-07-11 06:00,11,3.287,3.288,3.283,3.288,4
20180101|2017-07-11 06:30,11,3.287,3.311,3.287,3.311,44
20180101|2017-07-11 07:00,11,3.309,3.318,3.308,3.309,36
20180101|2017-07-11 07:30,11,3.312,3.315,3.308,3.315,67
20180101|2017-07-11 08:00,11,3.314,3.325,3.31,3.313,178
20180101|2017-07-11 08:30,11,3.314,3.33,3.314,3.328,366
20180101|2017-07-11 09:00,11,3.325,3.338,3.324,3.338,149
20180101|2017-07-11 09:30,11,3.339,3.355,3.337,3.35,505
20180101|2017-07-11 10:00,11,3.352,3.352,3.346,3.35,203
20180101|2017-07-11 10:30,11,3.35,3.356,3.35,3.356,89
20180101|2017-07-11 11:00,11,3.357,3.357,3.345,3.345,121
20180101|2017-07-11 11:30,11,3.345,3.356,3.344,3.353,103
20180101|2017-07-11 12:00,11,3.353,3.356,3.352,3.354,54
20180101|2017-07-11 12:30,11,3.356,3.362,3.356,3.362,89
20180101|2017-07-11 13:00,11,3.362,3.37,3.362,3.366,731
20180101|2017-07-11 13:30,11,3.365,3.365,3.358,3.361,176
20180101|2017-07-11 14:00,11,3.361,3.361,3.351,3.352,172
20180101|2017-07-11 14:30,11,3.352,3.352,3.345,3.348,126
20180101|2017-07-11 15:00,11,3.347,3.349,3.344,3.348,90
20180101|2017-07-11 15:30,11,3.347,3.353,3.347,3.353,40
20180101|2017-07-11 17:00,12,3.353,3.353,3.353,3.353,2
20180101|2017-07-11 17:30,12,3.351,3.351,3.351,3.351,2
20180101|2017-07-11 18:30,12,3.352,3.352,3.352,3.352,1
20180101|2017-07-11 19:30,12,3.348,3.351,3.348,3.351,2
20180101|2017-07-11 20:00,12,3.354,3.354,3.354,3.354,1
20180101|2017-07-11 23:30,12,3.352,3.352,3.348,3.348,3
20180101|2017-07-12 00:30,12,3.344,3.344,3.344,3.344,2
20180101|2017-07-12 02:00,12,3.345,3.345,3.337,3.337,8
20180101|2017-07-12 03:00,12,3.344,3.344,3.344,3.344,3
20180101|2017-07-12 03:30,12,3.343,3.343,3.34,3.34,6
20180101|2017-07-12 04:00,12,3.342,3.343,3.342,3.343,3
20180101|2017-07-12 04:30,12,3.347,3.349,3.347,3.349,2
20180101|2017-07-12 05:00,12,3.355,3.355,3.341,3.344,14
20180101|2017-07-12 05:30,12,3.34,3.342,3.339,3.342,9
20180101|2017-07-12 06:00,12,3.341,3.344,3.341,3.342,3
20180101|2017-07-12 06:30,12,3.344,3.344,3.336,3.344,53
20180101|2017-07-12 07:00,12,3.345,3.345,3.33,3.33,14
20180101|2017-07-12 07:30,12,3.33,3.335,3.324,3.327,60
20180101|2017-07-12 08:00,12,3.327,3.332,3.317,3.321,172
20180101|2017-07-12 08:30,12,3.324,3.334,3.317,3.329,202
20180101|2017-07-12 09:00,12,3.335,3.339,3.323,3.323,126
20180101|2017-07-12 09:30,12,3.322,3.325,3.313,3.313,77
20180101|2017-07-12 10:00,12,3.314,3.319,3.312,3.314,120
20180101|2017-07-12 10:30,12,3.316,3.321,3.315,3.319,91
20180101|2017-07-12 11:00,12,3.319,3.324,3.312,3.312,103
20180101|2017-07-12 11:30,12,3.313,3.314,3.301,3.312,206
20180101|2017-07-12 12:00,12,3.311,3.318,3.309,3.313,58
20180101|2017-07-12 12:30,12,3.313,3.321,3.308,3.308,76
20180101|2017-07-12 13:00,12,3.31,3.32,3.31,3.317,247
20180101|2017-07-12 13:30,12,3.318,3.323,3.316,3.32,149
20180101|2017-07-12 14:00,12,3.32,3.324,3.319,3.322,30
20180101|2017-07-12 14:30,12,3.323,3.329,3.321,3.327,53
20180101|2017-07-12 15:00,12,3.325,3.325,3.322,3.323,4
20180101|2017-07-12 15:30,12,3.322,3.325,3.322,3.325,19
20180101|2017-07-12 17:00,13,3.332,3.333,3.332,3.333,11
20180101|2017-07-12 19:00,13,3.334,3.334,3.334,3.334,1
20180101|2017-07-12 20:00,13,3.335,3.341,3.335,3.341,5
20180101|2017-07-13 00:00,13,3.337,3.337,3.337,3.337,1
20180101|2017-07-13 00:30,13,3.337,3.34,3.337,3.338,11
20180101|2017-07-13 01:00,13,3.338,3.338,3.338,3.338,8
20180101|2017-07-13 02:00,13,3.335,3.335,3.334,3.334,4
20180101|2017-07-13 02:30,13,3.336,3.339,3.333,3.337,20
20180101|2017-07-13 03:00,13,3.332,3.335,3.331,3.335,3
20180101|2017-07-13 03:30,13,3.329,3.33,3.329,3.33,2
20180101|2017-07-13 04:00,13,3.33,3.33,3.322,3.323,24
20180101|2017-07-13 04:30,13,3.319,3.319,3.313,3.313,3
20180101|2017-07-13 05:30,13,3.31,3.31,3.309,3.31,3
20180101|2017-07-13 06:00,13,3.305,3.309,3.305,3.309,5
20180101|2017-07-13 06:30,13,3.308,3.308,3.281,3.284,42
20180101|2017-07-13 07:00,13,3.286,3.292,3.283,3.29,91
20180101|2017-07-13 07:30,13,3.292,3.297,3.289,3.295,123
20180101|2017-07-13 08:00,13,3.296,3.299,3.29,3.296,165
20180101|2017-07-13 08:30,13,3.29,3.296,3.285,3.29,172
20180101|2017-07-13 09:00,13,3.288,3.311,3.288,3.31,192
20180101|2017-07-13 09:30,13,3.311,3.33,3.308,3.324,415
20180101|2017-07-13 10:00,13,3.325,3.345,3.325,3.334,153
20180101|2017-07-13 10:30,13,3.333,3.344,3.328,3.34,68
20180101|2017-07-13 11:00,13,3.335,3.338,3.325,3.325,42
20180101|2017-07-13 11:30,13,3.326,3.332,3.324,3.329,48
20180101|2017-07-13 12:00,13,3.328,3.339,3.326,3.326,91
20180101|2017-07-13 12:30,13,3.325,3.325,3.301,3.302,159
20180101|2017-07-13 13:00,13,3.303,3.307,3.297,3.297,331
20180101|2017-07-13 13:30,13,3.298,3.299,3.295,3.298,122
20180101|2017-07-13 14:00,13,3.299,3.303,3.299,3.303,48
20180101|2017-07-13 14:30,13,3.304,3.311,3.304,3.309,18
20180101|2017-07-13 15:00,13,3.309,3.309,3.302,3.304,13
20180101|2017-07-13 15:30,13,3.301,3.301,3.301,3.301,1
20180101|2017-07-13 17:00,14,3.304,3.304,3.304,3.304,1
20180101|2017-07-13 17:30,14,3.303,3.303,3.303,3.303,1
20180101|2017-07-13 18:00,14,3.306,3.307,3.306,3.307,2
20180101|2017-07-13 19:30,14,3.309,3.309,3.309,3.309,1
20180101|2017-07-13 21:30,14,3.307,3.307,3.307,3.307,1
20180101|2017-07-14 00:00,14,3.302,3.302,3.302,3.302,2
20180101|2017-07-14 02:00,14,3.297,3.297,3.297,3.297,1
20180101|2017-07-14 02:30,14,3.308,3.315,3.308,3.311,5
20180101|2017-07-14 03:00,14,3.309,3.321,3.309,3.321,14
20180101|2017-07-14 03:30,14,3.323,3.323,3.323,3.323,2
20180101|2017-07-14 04:00,14,3.314,3.315,3.306,3.307,6
20180101|2017-07-14 04:30,14,3.317,3.321,3.317,3.318,4
20180101|2017-07-14 05:00,14,3.323,3.323,3.312,3.312,7
20180101|2017-07-14 05:30,14,3.314,3.314,3.306,3.306,9
20180101|2017-07-14 06:00,14,3.303,3.307,3.276,3.296,53
20180101|2017-07-14 06:30,14,3.29,3.296,3.289,3.291,10
20180101|2017-07-14 07:00,14,3.296,3.3,3.296,3.3,11
20180101|2017-07-14 07:30,14,3.3,3.307,3.29,3.294,89
20180101|2017-07-14 08:00,14,3.299,3.314,3.297,3.302,91
20180101|2017-07-14 08:30,14,3.299,3.329,3.299,3.327,215
20180101|2017-07-14 09:00,14,3.324,3.332,3.318,3.329,134
20180101|2017-07-14 09:30,14,3.325,3.325,3.311,3.313,241
20180101|2017-07-14 10:00,14,3.314,3.331,3.314,3.326,110
20180101|2017-07-14 10:30,14,3.325,3.333,3.325,3.325,70
20180101|2017-07-14 11:00,14,3.326,3.336,3.326,3.335,37
20180101|2017-07-14 11:30,14,3.334,3.334,3.322,3.327,120
20180101|2017-07-14 12:00,14,3.327,3.331,3.324,3.328,85
20180101|2017-07-14 12:30,14,3.33,3.331,3.326,3.328,106
20180101|2017-07-14 13:00,14,3.327,3.333,3.324,3.327,176
20180101|2017-07-14 13:30,14,3.327,3.33,3.325,3.33,77
20180101|2017-07-14 14:00,14,3.329,3.333,3.329,3.331,23
20180101|2017-07-14 14:30,14,3.329,3.329,3.325,3.328,14
20180101|2017-07-14 15:00,14,3.327,3.327,3.327,3.327,5
20180101|2017-07-16 17:00,17,3.33,3.339,3.33,3.334,15
20180101|2017-07-16 17:30,17,3.329,3.33,3.329,3.33,3
20180101|2017-07-16 18:00,17,3.329,3.331,3.329,3.331,2
20180101|2017-07-16 18:30,17,3.334,3.334,3.334,3.334,1
20180101|2017-07-16 21:30,17,3.334,3.334,3.334,3.334,1
20180101|2017-07-16 22:00,17,3.334,3.334,3.334,3.334,1
20180101|2017-07-16 22:30,17,3.336,3.336,3.336,3.336,1
20180101|2017-07-17 02:00,17,3.329,3.329,3.327,3.327,5
20180101|2017-07-17 02:30,17,3.328,3.328,3.328,3.328,1
20180101|2017-07-17 03:00,17,3.336,3.349,3.336,3.346,9
20180101|2017-07-17 03:30,17,3.345,3.345,3.345,3.345,1
20180101|2017-07-17 04:30,17,3.348,3.353,3.346,3.353,10
20180101|2017-07-17 05:00,17,3.354,3.36,3.354,3.357,12
20180101|2017-07-17 05:30,17,3.352,3.352,3.352,3.352,1
20180101|2017-07-17 06:00,17,3.352,3.353,3.352,3.353,4
20180101|2017-07-17 06:30,17,3.346,3.346,3.339,3.346,3
20180101|2017-07-17 07:00,17,3.344,3.354,3.344,3.348,17
20180101|2017-07-17 07:30,17,3.347,3.347,3.335,3.337,129
20180101|2017-07-17 08:00,17,3.336,3.357,3.333,3.354,221
20180101|2017-07-17 08:30,17,3.357,3.373,3.357,3.371,291
20180101|2017-07-17 09:00,17,3.37,3.372,3.359,3.361,167
20180101|2017-07-17 09:30,17,3.362,3.365,3.356,3.36,124
20180101|2017-07-17 10:00,17,3.358,3.365,3.357,3.361,107
20180101|2017-07-17 10:30,17,3.362,3.363,3.344,3.35,104
20180101|2017-07-17 11:00,17,3.344,3.354,3.342,3.35,37
20180101|2017-07-17 11:30,17,3.352,3.356,3.351,3.356,49
20180101|2017-07-17 12:00,17,3.357,3.358,3.337,3.34,150
20180101|2017-07-17 12:30,17,3.34,3.348,3.34,3.341,176
20180101|2017-07-17 13:00,17,3.34,3.355,3.338,3.35,347
20180101|2017-07-17 13:30,17,3.348,3.349,3.34,3.344,70
20180101|2017-07-17 14:00,17,3.345,3.354,3.345,3.354,23
20180101|2017-07-17 14:30,17,3.348,3.357,3.346,3.355,46
20180101|2017-07-17 15:00,17,3.357,3.357,3.352,3.352,35
20180101|2017-07-17 15:30,17,3.355,3.356,3.353,3.353,14
20180101|2017-07-17 17:00,18,3.351,3.351,3.351,3.351,3
20180101|2017-07-17 21:30,18,3.361,3.361,3.361,3.361,1
20180101|2017-07-17 23:00,18,3.363,3.363,3.363,3.363,1
20180101|2017-07-17 23:30,18,3.364,3.364,3.363,3.363,3
20180101|2017-07-18 01:30,18,3.358,3.358,3.358,3.358,2
20180101|2017-07-18 02:00,18,3.355,3.355,3.355,3.355,1
20180101|2017-07-18 02:30,18,3.355,3.359,3.355,3.359,3
20180101|2017-07-18 03:00,18,3.366,3.366,3.366,3.366,1
20180101|2017-07-18 03:30,18,3.37,3.37,3.363,3.363,5
20180101|2017-07-18 04:00,18,3.369,3.369,3.369,3.369,1
20180101|2017-07-18 04:30,18,3.372,3.383,3.37,3.383,12
20180101|2017-07-18 05:00,18,3.384,3.396,3.383,3.391,36
20180101|2017-07-18 05:30,18,3.39,3.39,3.386,3.387,10
20180101|2017-07-18 06:00,18,3.389,3.389,3.383,3.384,15
20180101|2017-07-18 06:30,18,3.384,3.389,3.383,3.389,16
20180101|2017-07-18 07:00,18,3.386,3.404,3.386,3.402,135
20180101|2017-07-18 07:30,18,3.398,3.402,3.395,3.396,171
20180101|2017-07-18 08:00,18,3.397,3.404,3.395,3.397,468
20180101|2017-07-18 08:30,18,3.396,3.403,3.389,3.4,396
20180101|2017-07-18 09:00,18,3.397,3.4,3.393,3.397,360
20180101|2017-07-18 09:30,18,3.397,3.4,3.392,3.395,60
20180101|2017-07-18 10:00,18,3.395,3.397,3.389,3.389,214
20180101|2017-07-18 10:30,18,3.393,3.398,3.393,3.398,72
20180101|2017-07-18 11:00,18,3.399,3.4,3.395,3.396,119
20180101|2017-07-18 11:30,18,3.395,3.395,3.385,3.388,200
20180101|2017-07-18 12:00,18,3.387,3.391,3.379,3.383,277
20180101|2017-07-18 12:30,18,3.384,3.397,3.384,3.397,140
20180101|2017-07-18 13:00,18,3.395,3.404,3.394,3.402,335
20180101|2017-07-18 13:30,18,3.401,3.401,3.392,3.398,121
20180101|2017-07-18 14:00,18,3.395,3.395,3.387,3.39,73
20180101|2017-07-18 14:30,18,3.393,3.398,3.393,3.395,19
20180101|2017-07-18 15:00,18,3.395,3.397,3.395,3.397,17
20180101|2017-07-18 15:30,18,3.396,3.4,3.396,3.4,23
20180101|2017-07-18 19:30,19,3.394,3.394,3.394,3.394,1
20180101|2017-07-18 20:30,19,3.397,3.397,3.397,3.397,1
20180101|2017-07-18 21:30,19,3.4,3.4,3.4,3.4,1
20180101|2017-07-18 23:30,19,3.393,3.393,3.393,3.393,1
20180101|2017-07-19 01:00,19,3.395,3.395,3.395,3.395,1
20180101|2017-07-19 02:00,19,3.397,3.397,3.392,3.392,7
20180101|2017-07-19 02:30,19,3.401,3.401,3.397,3.398,6
20180101|2017-07-19 03:00,19,3.397,3.397,3.392,3.392,3
20180101|2017-07-19 04:30,19,3.396,3.396,3.396,3.396,2
20180101|2017-07-19 05:00,19,3.4,3.406,3.4,3.405,12
20180101|2017-07-19 05:30,19,3.407,3.408,3.402,3.402,6
20180101|2017-07-19 06:00,19,3.399,3.399,3.392,3.393,8
20180101|2017-07-19 06:30,19,3.387,3.398,3.387,3.398,5
20180101|2017-07-19 07:00,19,3.395,3.4,3.39,3.39,24
20180101|2017-07-19 07:30,19,3.391,3.41,3.391,3.406,151
20180101|2017-07-19 08:00,19,3.407,3.409,3.39,3.399,177
20180101|2017-07-19 08:30,19,3.4,3.408,3.4,3.405,120
20180101|2017-07-19 09:00,19,3.404,3.404,3.397,3.4,234
20180101|2017-07-19 09:30,19,3.402,3.403,3.391,3.402,151
20180101|2017-07-19 10:00,19,3.405,3.405,3.394,3.395,82
20180101|2017-07-19 10:30,19,3.394,3.397,3.389,3.393,55
20180101|2017-07-19 11:00,19,3.393,3.393,3.389,3.393,26
20180101|2017-07-19 11:30,19,3.393,3.399,3.392,3.393,186
20180101|2017-07-19 12:00,19,3.393,3.393,3.386,3.386,31
20180101|2017-07-19 12:30,19,3.387,3.393,3.384,3.391,92
20180101|2017-07-19 13:00,19,3.391,3.397,3.391,3.394,241
20180101|2017-07-19 13:30,19,3.394,3.399,3.393,3.396,242
20180101|2017-07-19 14:00,19,3.396,3.399,3.394,3.395,100
20180101|2017-07-19 14:30,19,3.395,3.395,3.392,3.392,95
20180101|2017-07-19 15:00,19,3.392,3.393,3.392,3.393,8
20180101|2017-07-19 15:30,19,3.391,3.391,3.39,3.39,9
20180101|2017-07-19 17:00,20,3.393,3.393,3.393,3.393,3
20180101|2017-07-19 18:00,20,3.396,3.396,3.396,3.396,2
20180101|2017-07-19 18:30,20,3.395,3.395,3.395,3.395,1
20180101|2017-07-19 19:30,20,3.397,3.397,3.397,3.397,1
20180101|2017-07-19 20:30,20,3.398,3.399,3.398,3.399,2
20180101|2017-07-20 00:30,20,3.398,3.398,3.398,3.398,1
20180101|2017-07-20 01:00,20,3.397,3.397,3.397,3.397,1
20180101|2017-07-20 02:30,20,3.397,3.397,3.397,3.397,1
20180101|2017-07-20 03:00,20,3.398,3.398,3.396,3.396,2
20180101|2017-07-20 03:30,20,3.394,3.394,3.393,3.394,6
20180101|2017-07-20 05:00,20,3.404,3.406,3.404,3.406,5
20180101|2017-07-20 05:30,20,3.405,3.405,3.403,3.403,4
20180101|2017-07-20 06:00,20,3.405,3.405,3.399,3.4,73
20180101|2017-07-20 06:30,20,3.4,3.401,3.398,3.401,39
20180101|2017-07-20 07:00,20,3.4,3.4,3.393,3.393,14
20180101|2017-07-20 07:30,20,3.4,3.4,3.39,3.39,591
20180101|2017-07-20 08:00,20,3.39,3.397,3.387,3.397,1401
20180101|2017-07-20 08:30,20,3.397,3.405,3.392,3.401,285
20180101|2017-07-20 09:00,20,3.402,3.424,3.398,3.417,535
20180101|2017-07-20 09:30,20,3.421,3.421,3.394,3.403,1025
20180101|2017-07-20 10:00,20,3.405,3.409,3.384,3.384,1691
20180101|2017-07-20 10:30,20,3.383,3.389,3.379,3.388,391
20180101|2017-07-20 11:00,20,3.387,3.401,3.387,3.392,544
20180101|2017-07-20 11:30,20,3.392,3.401,3.389,3.389,339
20180101|2017-07-20 12:00,20,3.389,3.393,3.374,3.375,728
20180101|2017-07-20 12:30,20,3.375,3.38,3.372,3.376,324
20180101|2017-07-20 13:00,20,3.376,3.376,3.364,3.369,763
20180101|2017-07-20 13:30,20,3.366,3.367,3.349,3.349,291
20180101|2017-07-20 14:00,20,3.35,3.358,3.35,3.356,56
20180101|2017-07-20 14:30,20,3.354,3.363,3.354,3.362,105
20180101|2017-07-20 15:00,20,3.364,3.364,3.36,3.36,119
20180101|2017-07-20 15:30,20,3.359,3.361,3.359,3.361,31
20180101|2017-07-20 17:00,21,3.361,3.361,3.361,3.361,1
20180101|2017-07-20 18:30,21,3.358,3.358,3.358,3.358,1
20180101|2017-07-20 19:00,21,3.361,3.361,3.36,3.361,25
20180101|2017-07-20 21:00,21,3.36,3.361,3.36,3.361,15
20180101|2017-07-20 21:30,21,3.36,3.36,3.36,3.36,2
20180101|2017-07-20 23:30,21,3.357,3.357,3.354,3.354,3
20180101|2017-07-21 01:00,21,3.358,3.358,3.358,3.358,3
20180101|2017-07-21 03:00,21,3.361,3.361,3.361,3.361,63
20180101|2017-07-21 03:30,21,3.36,3.361,3.36,3.361,7
20180101|2017-07-21 04:00,21,3.365,3.365,3.365,3.365,1
20180101|2017-07-21 05:00,21,3.364,3.364,3.342,3.344,32
20180101|2017-07-21 05:30,21,3.355,3.355,3.355,3.355,7
20180101|2017-07-21 06:00,21,3.344,3.349,3.344,3.349,4
20180101|2017-07-21 06:30,21,3.348,3.35,3.34,3.344,207
20180101|2017-07-21 07:00,21,3.345,3.345,3.339,3.339,47
20180101|2017-07-21 07:30,21,3.342,3.358,3.342,3.358,192
20180101|2017-07-21 08:00,21,3.354,3.366,3.352,3.357,187
20180101|2017-07-21 08:30,21,3.357,3.358,3.346,3.347,220
20180101|2017-07-21 09:00,21,3.349,3.352,3.344,3.345,74
20180101|2017-07-21 09:30,21,3.349,3.349,3.337,3.339,197
20180101|2017-07-21 10:00,21,3.34,3.344,3.336,3.337,215
20180101|2017-07-21 10:30,21,3.337,3.337,3.319,3.324,389
20180101|2017-07-21 11:00,21,3.326,3.343,3.322,3.341,219
20180101|2017-07-21 11:30,21,3.341,3.344,3.332,3.333,236
20180101|2017-07-21 12:00,21,3.335,3.34,3.332,3.337,72
20180101|2017-07-21 12:30,21,3.336,3.34,3.333,3.336,31
20180101|2017-07-21 13:00,21,3.335,3.335,3.309,3.313,732
20180101|2017-07-21 13:30,21,3.314,3.315,3.291,3.298,1248
20180101|2017-07-21 14:00,21,3.3,3.309,3.298,3.309,552
20180101|2017-07-21 14:30,21,3.311,3.312,3.305,3.306,327
20180101|2017-07-21 15:00,21,3.303,3.303,3.288,3.298,191
20180101|2017-07-21 15:30,21,3.297,3.313,3.294,3.313,68
20180101|2017-07-23 17:00,24,3.281,3.281,3.268,3.278,31
20180101|2017-07-23 18:00,24,3.28,3.285,3.28,3.284,17
20180101|2017-07-23 18:30,24,3.286,3.286,3.286,3.286,1
20180101|2017-07-23 19:00,24,3.284,3.288,3.284,3.288,17
20180101|2017-07-23 19:30,24,3.285,3.285,3.285,3.285,1
20180101|2017-07-23 20:00,24,3.284,3.285,3.284,3.285,16
20180101|2017-07-23 20:30,24,3.284,3.285,3.284,3.284,53
20180101|2017-07-23 21:00,24,3.284,3.284,3.284,3.284,5
20180101|2017-07-23 23:30,24,3.286,3.286,3.285,3.285,4
20180101|2017-07-24 02:00,24,3.28,3.283,3.28,3.283,3
20180101|2017-07-24 02:30,24,3.284,3.284,3.281,3.281,3
20180101|2017-07-24 03:00,24,3.278,3.278,3.278,3.278,3
20180101|2017-07-24 03:30,24,3.274,3.276,3.274,3.276,4
20180101|2017-07-24 04:00,24,3.281,3.281,3.281,3.281,1
20180101|2017-07-24 04:30,24,3.284,3.286,3.281,3.281,10
20180101|2017-07-24 05:00,24,3.287,3.287,3.287,3.287,1
20180101|2017-07-24 05:30,24,3.282,3.282,3.279,3.281,5
20180101|2017-07-24 06:00,24,3.277,3.278,3.276,3.276,5
20180101|2017-07-24 06:30,24,3.275,3.283,3.274,3.281,116
20180101|2017-07-24 07:00,24,3.283,3.288,3.276,3.282,66
20180101|2017-07-24 07:30,24,3.281,3.296,3.281,3.289,84
20180101|2017-07-24 08:00,24,3.289,3.292,3.272,3.279,382
20180101|2017-07-24 08:30,24,3.279,3.292,3.275,3.28,413
20180101|2017-07-24 09:00,24,3.278,3.28,3.263,3.263,1282
20180101|2017-07-24 09:30,24,3.262,3.266,3.242,3.245,263
20180101|2017-07-24 10:00,24,3.246,3.247,3.233,3.245,585
20180101|2017-07-24 10:30,24,3.245,3.246,3.238,3.24,352
20180101|2017-07-24 11:00,24,3.241,3.248,3.24,3.243,114
20180101|2017-07-24 11:30,24,3.246,3.251,3.242,3.243,91
20180101|2017-07-24 12:00,24,3.241,3.244,3.237,3.244,370
20180101|2017-07-24 12:30,24,3.244,3.245,3.237,3.239,527
20180101|2017-07-24 13:00,24,3.237,3.249,3.232,3.248,362
20180101|2017-07-24 13:30,24,3.248,3.249,3.245,3.245,193
20180101|2017-07-24 14:00,24,3.248,3.249,3.245,3.249,49
20180101|2017-07-24 14:30,24,3.249,3.25,3.246,3.248,79
20180101|2017-07-24 15:00,24,3.252,3.253,3.252,3.252,7
20180101|2017-07-24 15:30,24,3.253,3.253,3.252,3.252,2
20180101|2017-07-24 17:00,25,3.25,3.254,3.25,3.254,6
20180101|2017-07-24 18:00,25,3.253,3.253,3.25,3.25,2
20180101|2017-07-24 23:00,25,3.263,3.263,3.263,3.263,1
20180101|2017-07-25 00:30,25,3.261,3.261,3.256,3.256,2
20180101|2017-07-25 01:30,25,3.256,3.256,3.256,3.256,2
20180101|2017-07-25 02:30,25,3.264,3.267,3.264,3.267,6
20180101|2017-07-25 03:00,25,3.268,3.271,3.265,3.265,7
20180101|2017-07-25 04:00,25,3.265,3.265,3.263,3.263,2
20180101|2017-07-25 04:30,25,3.259,3.265,3.259,3.265,3
20180101|2017-07-25 05:00,25,3.259,3.259,3.251,3.255,6
20180101|2017-07-25 05:30,25,3.256,3.269,3.256,3.269,23
20180101|2017-07-25 06:00,25,3.265,3.27,3.265,3.269,9
20180101|2017-07-25 06:30,25,3.27,3.278,3.27,3.273,64
20180101|2017-07-25 07:00,25,3.276,3.28,3.268,3.278,32
20180101|2017-07-25 07:30,25,3.278,3.289,3.278,3.278,86
20180101|2017-07-25 08:00,25,3.278,3.285,3.275,3.279,169
20180101|2017-07-25 08:30,25,3.277,3.281,3.272,3.276,80
20180101|2017-07-25 09:00,25,3.276,3.284,3.272,3.272,99
20180101|2017-07-25 09:30,25,3.272,3.275,3.266,3.271,115
20180101|2017-07-25 10:00,25,3.272,3.276,3.268,3.276,76
20180101|2017-07-25 10:30,25,3.276,3.281,3.274,3.281,44
20180101|2017-07-25 11:00,25,3.278,3.279,3.274,3.276,106
20180101|2017-07-25 11:30,25,3.275,3.28,3.275,3.275,250
20180101|2017-07-25 12:00,25,3.275,3.285,3.275,3.276,169
20180101|2017-07-25 12:30,25,3.278,3.281,3.277,3.281,20
20180101|2017-07-25 13:00,25,3.281,3.284,3.275,3.279,200
20180101|2017-07-25 13:30,25,3.278,3.28,3.274,3.274,171
20180101|2017-07-25 14:00,25,3.278,3.279,3.278,3.278,14
20180101|2017-07-25 14:30,25,3.281,3.281,3.278,3.278,8
20180101|2017-07-25 15:00,25,3.278,3.278,3.278,3.278,4
20180101|2017-07-25 15:30,25,3.282,3.282,3.281,3.281,27
20180101|2017-07-25 17:00,26,3.281,3.284,3.281,3.284,3
20180101|2017-07-25 17:30,26,3.288,3.288,3.284,3.284,3
20180101|2017-07-25 18:30,26,3.285,3.285,3.285,3.285,1
20180101|2017-07-25 21:00,26,3.284,3.284,3.284,3.284,1
20180101|2017-07-25 22:00,26,3.29,3.297,3.29,3.297,5
20180101|2017-07-25 22:30,26,3.298,3.299,3.296,3.299,6
20180101|2017-07-25 23:30,26,3.295,3.296,3.292,3.296,4
20180101|2017-07-26 00:00,26,3.295,3.295,3.295,3.295,1
20180101|2017-07-26 00:30,26,3.295,3.295,3.295,3.295,1
20180101|2017-07-26 02:30,26,3.298,3.298,3.298,3.298,1
20180101|2017-07-26 03:00,26,3.296,3.296,3.292,3.295,5
20180101|2017-07-26 03:30,26,3.293,3.293,3.293,3.293,1
20180101|2017-07-26 04:00,26,3.293,3.293,3.292,3.293,3
20180101|2017-07-26 04:30,26,3.285,3.285,3.28,3.284,5
20180101|2017-07-26 05:00,26,3.284,3.284,3.278,3.278,6
20180101|2017-07-26 05:30,26,3.275,3.275,3.268,3.269,5
20180101|2017-07-26 06:00,26,3.269,3.269,3.258,3.26,33
20180101|2017-07-26 06:30,26,3.259,3.269,3.259,3.266,36
20180101|2017-07-26 07:00,26,3.266,3.272,3.266,3.266,30
20180101|2017-07-26 07:30,26,3.27,3.27,3.254,3.255,61
20180101|2017-07-26 08:00,26,3.259,3.274,3.258,3.272,59
20180101|2017-07-26 08:30,26,3.273,3.279,3.261,3.263,146
20180101|2017-07-26 09:00,26,3.262,3.265,3.258,3.26,373
20180101|2017-07-26 09:30,26,3.26,3.26,3.243,3.247,884
20180101|2017-07-26 10:00,26,3.247,3.251,3.247,3.25,189
20180101|2017-07-26 10:30,26,3.25,3.25,3.246,3.248,92
20180101|2017-07-26 11:00,26,3.249,3.253,3.249,3.251,94
20180101|2017-07-26 11:30,26,3.252,3.259,3.25,3.256,378
20180101|2017-07-26 12:00,26,3.257,3.26,3.253,3.255,228
20180101|2017-07-26 12:30,26,3.255,3.265,3.255,3.264,236
20180101|2017-07-26 13:00,26,3.261,3.276,3.261,3.273,778
20180101|2017-07-26 13:30,26,3.272,3.276,3.268,3.276,157
20180101|2017-07-26 14:00,26,3.275,3.279,3.275,3.278,35
20180101|2017-07-26 14:30,26,3.279,3.281,3.278,3.28,50
20180101|2017-07-26 15:00,26,3.279,3.28,3.278,3.28,47
20180101|2017-07-26 15:30,26,3.277,3.279,3.277,3.279,3
20180101|2017-07-26 17:00,27,3.279,3.28,3.275,3.28,8
20180101|2017-07-26 17:30,27,3.277,3.278,3.277,3.278,2
20180101|2017-07-26 18:00,27,3.277,3.277,3.277,3.277,3
20180101|2017-07-26 18:30,27,3.275,3.275,3.274,3.274,2
20180101|2017-07-26 19:00,27,3.273,3.277,3.273,3.277,4
20180101|2017-07-26 21:30,27,3.279,3.279,3.278,3.278,2
20180101|2017-07-27 01:30,27,3.275,3.275,3.275,3.275,2
20180101|2017-07-27 02:00,27,3.274,3.274,3.274,3.274,1
20180101|2017-07-27 02:30,27,3.266,3.266,3.266,3.266,1
20180101|2017-07-27 05:00,27,3.264,3.264,3.261,3.261,4
20180101|2017-07-27 05:30,27,3.263,3.263,3.263,3.263,3
20180101|2017-07-27 06:00,27,3.264,3.27,3.264,3.27,63
20180101|2017-07-27 06:30,27,3.269,3.281,3.267,3.281,32
20180101|2017-07-27 07:00,27,3.278,3.283,3.275,3.275,30
20180101|2017-07-27 07:30,27,3.274,3.278,3.269,3.278,134
20180101|2017-07-27 08:00,27,3.278,3.281,3.275,3.281,394
20180101|2017-07-27 08:30,27,3.281,3.286,3.276,3.277,203
20180101|2017-07-27 09:00,27,3.277,3.287,3.273,3.286,1261
20180101|2017-07-27 09:30,27,3.287,3.339,3.287,3.322,1605
20180101|2017-07-27 10:00,27,3.322,3.326,3.314,3.314,287
20180101|2017-07-27 10:30,27,3.315,3.317,3.31,3.31,377
20180101|2017-07-27 11:00,27,3.31,3.316,3.307,3.307,28
20180101|2017-07-27 11:30,27,3.303,3.309,3.298,3.308,83
20180101|2017-07-27 12:00,27,3.309,3.32,3.309,3.318,81
20180101|2017-07-27 12:30,27,3.315,3.317,3.31,3.317,125
20180101|2017-07-27 13:00,27,3.317,3.331,3.312,3.317,825
20180101|2017-07-27 13:30,27,3.316,3.317,3.311,3.315,112
20180101|2017-07-27 14:00,27,3.315,3.317,3.315,3.317,29
20180101|2017-07-27 14:30,27,3.317,3.317,3.314,3.316,106
20180101|2017-07-27 15:00,27,3.317,3.317,3.315,3.315,20
20180101|2017-07-27 15:30,27,3.315,3.317,3.314,3.314,7
20180101|2017-07-27 17:00,28,3.309,3.309,3.308,3.309,4
20180101|2017-07-27 17:30,28,3.309,3.309,3.309,3.309,3
20180101|2017-07-27 18:00,28,3.309,3.312,3.309,3.309,6
20180101|2017-07-27 18:30,28,3.309,3.312,3.309,3.311,3
20180101|2017-07-27 19:30,28,3.309,3.309,3.309,3.309,1
20180101|2017-07-27 21:00,28,3.313,3.313,3.313,3.313,1
20180101|2017-07-27 22:30,28,3.313,3.313,3.313,3.313,1
20180101|2017-07-28 00:00,28,3.316,3.319,3.316,3.319,5
20180101|2017-07-28 01:00,28,3.324,3.324,3.324,3.324,1
20180101|2017-07-28 02:30,28,3.319,3.319,3.307,3.31,9
20180101|2017-07-28 03:00,28,3.309,3.309,3.309,3.309,2
20180101|2017-07-28 03:30,28,3.309,3.312,3.309,3.312,8
20180101|2017-07-28 04:00,28,3.315,3.315,3.315,3.315,1
20180101|2017-07-28 06:00,28,3.313,3.322,3.313,3.322,2
20180101|2017-07-28 06:30,28,3.32,3.32,3.314,3.314,3
20180101|2017-07-28 07:00,28,3.317,3.327,3.317,3.327,34
20180101|2017-07-28 07:30,28,3.327,3.327,3.308,3.313,210
20180101|2017-07-28 08:00,28,3.312,3.33,3.312,3.32,456
20180101|2017-07-28 08:30,28,3.322,3.329,3.315,3.319,252
20180101|2017-07-28 09:00,28,3.32,3.327,3.316,3.319,246
20180101|2017-07-28 09:30,28,3.318,3.319,3.312,3.316,298
20180101|2017-07-28 10:00,28,3.317,3.321,3.315,3.316,51
20180101|2017-07-28 10:30,28,3.315,3.316,3.312,3.316,116
20180101|2017-07-28 11:00,28,3.315,3.315,3.297,3.299,320
20180101|2017-07-28 11:30,28,3.3,3.304,3.298,3.3,36
20180101|2017-07-28 12:00,28,3.299,3.305,3.297,3.302,197
20180101|2017-07-28 12:30,28,3.3,3.303,3.297,3.297,408
20180101|2017-07-28 13:00,28,3.302,3.308,3.297,3.299,718
20180101|2017-07-28 13:30,28,3.299,3.305,3.299,3.302,52
20180101|2017-07-28 14:00,28,3.302,3.303,3.3,3.3,18
20180101|2017-07-28 14:30,28,3.3,3.301,3.299,3.3,87
20180101|2017-07-28 15:00,28,3.302,3.302,3.298,3.298,18
20180101|2017-07-28 15:30,28,3.298,3.298,3.285,3.285,47
20180101|2017-07-30 17:00,31,3.263,3.267,3.243,3.246,183
20180101|2017-07-30 17:30,31,3.244,3.251,3.244,3.251,12
20180101|2017-07-30 18:00,31,3.252,3.259,3.252,3.258,59
20180101|2017-07-30 18:30,31,3.259,3.259,3.258,3.258,23
20180101|2017-07-30 19:00,31,3.256,3.259,3.256,3.259,12
20180101|2017-07-30 19:30,31,3.257,3.259,3.257,3.259,5
20180101|2017-07-30 20:00,31,3.26,3.26,3.257,3.259,8
20180101|2017-07-30 20:30,31,3.26,3.262,3.259,3.26,30
20180101|2017-07-30 21:00,31,3.256,3.256,3.255,3.255,12
20180101|2017-07-30 21:30,31,3.254,3.254,3.254,3.254,1
20180101|2017-07-30 22:00,31,3.254,3.254,3.254,3.254,1
20180101|2017-07-30 22:30,31,3.254,3.254,3.254,3.254,1
20180101|2017-07-31 00:30,31,3.255,3.258,3.255,3.256,8
20180101|2017-07-31 01:00,31,3.256,3.256,3.255,3.255,4
20180101|2017-07-31 01:30,31,3.254,3.254,3.254,3.254,9
20180101|2017-07-31 02:00,31,3.258,3.258,3.258,3.258,1
20180101|2017-07-31 02:30,31,3.253,3.253,3.253,3.253,1
20180101|2017-07-31 03:00,31,3.251,3.251,3.246,3.247,5
20180101|2017-07-31 03:30,31,3.246,3.247,3.246,3.247,3
20180101|2017-07-31 04:00,31,3.249,3.249,3.247,3.249,6
20180101|2017-07-31 04:30,31,3.245,3.245,3.238,3.241,11
20180101|2017-07-31 05:00,31,3.24,3.241,3.235,3.235,14
20180101|2017-07-31 05:30,31,3.236,3.236,3.222,3.222,81
20180101|2017-07-31 06:00,31,3.221,3.221,3.215,3.217,305
20180101|2017-07-31 06:30,31,3.22,3.234,3.219,3.233,152
20180101|2017-07-31 07:00,31,3.234,3.239,3.228,3.239,467
20180101|2017-07-31 07:30,31,3.239,3.239,3.225,3.227,482
20180101|2017-07-31 08:00,31,3.228,3.23,3.222,3.23,669
20180101|2017-07-31 08:30,31,3.232,3.235,3.217,3.219,626
20180101|2017-07-31 09:00,31,3.219,3.223,3.218,3.22,339
20180101|2017-07-31 09:30,31,3.221,3.225,3.212,3.213,568
20180101|2017-07-31 10:00,31,3.212,3.212,3.201,3.207,648
20180101|2017-07-31 10:30,31,3.205,3.209,3.202,3.202,432
20180101|2017-07-31 11:00,31,3.203,3.203,3.2,3.2,291
20180101|2017-07-31 11:30,31,3.201,3.201,3.189,3.189,464
20180101|2017-07-31 12:00,31,3.189,3.189,3.174,3.181,979
20180101|2017-07-31 12:30,31,3.18,3.18,3.164,3.171,1082
20180101|2017-07-31 13:00,31,3.172,3.178,3.163,3.172,1008
20180101|2017-07-31 13:30,31,3.171,3.182,3.171,3.179,154
20180101|2017-07-31 14:00,31,3.179,3.18,3.175,3.18,213
20180101|2017-07-31 14:30,31,3.181,3.196,3.181,3.193,98
20180101|2017-07-31 15:00,31,3.192,3.193,3.186,3.193,50
20180101|2017-07-31 15:30,31,3.192,3.194,3.189,3.189,49
20180101|2017-07-31 17:00,1,3.186,3.196,3.186,3.195,10
20180101|2017-07-31 18:00,1,3.199,3.199,3.199,3.199,2
20180101|2017-07-31 18:30,1,3.197,3.197,3.197,3.197,11
20180101|2017-07-31 19:00,1,3.197,3.197,3.197,3.197,1
20180101|2017-07-31 20:00,1,3.195,3.196,3.194,3.195,6
20180101|2017-07-31 20:30,1,3.197,3.197,3.195,3.195,2
20180101|2017-07-31 21:30,1,3.195,3.195,3.193,3.193,3
20180101|2017-07-31 22:00,1,3.196,3.196,3.196,3.196,6
20180101|2017-07-31 22:30,1,3.198,3.198,3.198,3.198,4
20180101|2017-07-31 23:30,1,3.198,3.198,3.198,3.198,1
20180101|2017-08-01 00:00,1,3.198,3.199,3.198,3.199,2
20180101|2017-08-01 00:30,1,3.199,3.201,3.199,3.201,3
20180101|2017-08-01 02:00,1,3.201,3.202,3.201,3.202,2
20180101|2017-08-01 02:30,1,3.201,3.201,3.199,3.199,39
20180101|2017-08-01 03:00,1,3.199,3.199,3.198,3.198,3
20180101|2017-08-01 03:30,1,3.199,3.199,3.198,3.198,4
20180101|2017-08-01 04:00,1,3.199,3.199,3.197,3.198,7
20180101|2017-08-01 04:30,1,3.2,3.205,3.2,3.205,12
20180101|2017-08-01 05:00,1,3.202,3.202,3.19,3.191,14
20180101|2017-08-01 05:30,1,3.188,3.197,3.188,3.197,9
20180101|2017-08-01 06:00,1,3.193,3.202,3.192,3.202,9
20180101|2017-08-01 06:30,1,3.196,3.197,3.19,3.191,8
20180101|2017-08-01 07:00,1,3.187,3.187,3.167,3.167,90
20180101|2017-08-01 07:30,1,3.172,3.174,3.165,3.173,393
20180101|2017-08-01 08:00,1,3.173,3.173,3.156,3.158,891
20180101|2017-08-01 08:30,1,3.158,3.161,3.145,3.151,239
20180101|2017-08-01 09:00,1,3.154,3.17,3.149,3.17,766
20180101|2017-08-01 09:30,1,3.17,3.18,3.167,3.171,511
20180101|2017-08-01 10:00,1,3.172,3.172,3.161,3.164,325
20180101|2017-08-01 10:30,1,3.162,3.181,3.162,3.176,494
20180101|2017-08-01 11:00,1,3.177,3.181,3.174,3.177,84
20180101|2017-08-01 11:30,1,3.177,3.185,3.176,3.179,146
20180101|2017-08-01 12:00,1,3.179,3.185,3.176,3.185,184
20180101|2017-08-01 12:30,1,3.184,3.195,3.181,3.195,278
20180101|2017-08-01 13:00,1,3.195,3.195,3.18,3.18,373
20180101|2017-08-01 13:30,1,3.18,3.184,3.177,3.183,103
20180101|2017-08-01 14:00,1,3.183,3.184,3.181,3.181,27
20180101|2017-08-01 14:30,1,3.181,3.183,3.179,3.179,25
20180101|2017-08-01 15:00,1,3.179,3.179,3.178,3.178,94
20180101|2017-08-01 15:30,1,3.177,3.181,3.176,3.176,20
20180101|2017-08-01 17:00,2,3.169,3.171,3.169,3.17,3
20180101|2017-08-01 17:30,2,3.17,3.171,3.17,3.171,3
20180101|2017-08-01 18:00,2,3.17,3.17,3.17,3.17,2
20180101|2017-08-01 18:30,2,3.17,3.17,3.166,3.166,5
20180101|2017-08-01 19:00,2,3.169,3.172,3.169,3.171,7
20180101|2017-08-01 20:00,2,3.171,3.171,3.17,3.17,2
20180101|2017-08-01 21:30,2,3.168,3.168,3.168,3.168,1
20180101|2017-08-01 22:00,2,3.167,3.168,3.154,3.158,36
20180101|2017-08-01 22:30,2,3.16,3.166,3.16,3.166,3
20180101|2017-08-01 23:00,2,3.171,3.177,3.171,3.177,3
20180101|2017-08-01 23:30,2,3.177,3.177,3.177,3.177,1
20180101|2017-08-02 00:00,2,3.174,3.174,3.174,3.174,1
20180101|2017-08-02 01:30,2,3.176,3.178,3.176,3.178,6
20180101|2017-08-02 02:00,2,3.18,3.18,3.18,3.18,25
20180101|2017-08-02 03:00,2,3.174,3.177,3.171,3.177,8
20180101|2017-08-02 03:30,2,3.172,3.182,3.172,3.178,14
20180101|2017-08-02 04:00,2,3.177,3.177,3.177,3.177,2
20180101|2017-08-02 04:30,2,3.174,3.177,3.174,3.177,3
20180101|2017-08-02 05:00,2,3.176,3.177,3.176,3.177,2
20180101|2017-08-02 05:30,2,3.177,3.177,3.168,3.169,15
20180101|2017-08-02 06:00,2,3.167,3.171,3.167,3.169,8
20180101|2017-08-02 06:30,2,3.165,3.165,3.155,3.155,14
20180101|2017-08-02 07:00,2,3.159,3.168,3.159,3.167,144
20180101|2017-08-02 07:30,2,3.168,3.181,3.162,3.181,113
20180101|2017-08-02 08:00,2,3.181,3.184,3.173,3.179,153
20180101|2017-08-02 08:30,2,3.179,3.192,3.175,3.188,113
20180101|2017-08-02 09:00,2,3.188,3.2,3.185,3.193,392
20180101|2017-08-02 09:30,2,3.189,3.194,3.186,3.188,131
20180101|2017-08-02 10:00,2,3.19,3.19,3.183,3.186,921
20180101|2017-08-02 10:30,2,3.186,3.192,3.181,3.192,375
20180101|2017-08-02 11:00,2,3.191,3.196,3.19,3.195,184
20180101|2017-08-02 11:30,2,3.196,3.203,3.196,3.2,142
20180101|2017-08-02 12:00,2,3.2,3.201,3.197,3.201,152
20180101|2017-08-02 12:30,2,3.196,3.196,3.19,3.19,62
20180101|2017-08-02 13:00,2,3.189,3.191,3.181,3.184,240
20180101|2017-08-02 13:30,2,3.182,3.184,3.179,3.182,335
20180101|2017-08-02 14:00,2,3.181,3.183,3.178,3.182,44
20180101|2017-08-02 14:30,2,3.181,3.183,3.178,3.181,358
20180101|2017-08-02 15:00,2,3.18,3.186,3.18,3.183,42
20180101|2017-08-02 15:30,2,3.184,3.185,3.184,3.185,3
20180101|2017-08-02 17:00,3,3.18,3.18,3.18,3.18,1
20180101|2017-08-02 19:30,3,3.185,3.185,3.185,3.185,1
20180101|2017-08-02 20:30,3,3.183,3.183,3.183,3.183,1
20180101|2017-08-02 21:30,3,3.187,3.187,3.187,3.187,1
20180101|2017-08-02 23:30,3,3.185,3.185,3.185,3.185,1
20180101|2017-08-03 00:00,3,3.185,3.185,3.185,3.185,1
20180101|2017-08-03 00:30,3,3.185,3.186,3.185,3.186,4
20180101|2017-08-03 01:30,3,3.186,3.186,3.186,3.186,2
20180101|2017-08-03 02:00,3,3.187,3.187,3.186,3.186,3
20180101|2017-08-03 02:30,3,3.187,3.187,3.186,3.186,3
20180101|2017-08-03 03:00,3,3.186,3.186,3.186,3.186,1
20180101|2017-08-03 04:00,3,3.19,3.19,3.19,3.19,2
20180101|2017-08-03 04:30,3,3.191,3.191,3.191,3.191,1
20180101|2017-08-03 05:00,3,3.19,3.196,3.19,3.196,7
20180101|2017-08-03 05:30,3,3.2,3.207,3.2,3.201,10
20180101|2017-08-03 06:00,3,3.201,3.203,3.2,3.2,5
20180101|2017-08-03 06:30,3,3.201,3.213,3.201,3.212,144
20180101|2017-08-03 07:00,3,3.211,3.211,3.205,3.206,125
20180101|2017-08-03 07:30,3,3.206,3.21,3.2,3.203,266
20180101|2017-08-03 08:00,3,3.209,3.213,3.203,3.205,245
20180101|2017-08-03 08:30,3,3.203,3.211,3.199,3.209,181
20180101|2017-08-03 09:00,3,3.209,3.217,3.209,3.214,397
20180101|2017-08-03 09:30,3,3.212,3.212,3.177,3.188,1182
20180101|2017-08-03 10:00,3,3.189,3.2,3.187,3.188,395
20180101|2017-08-03 10:30,3,3.185,3.187,3.172,3.177,357
20180101|2017-08-03 11:00,3,3.182,3.185,3.178,3.183,54
20180101|2017-08-03 11:30,3,3.18,3.187,3.175,3.187,354
20180101|2017-08-03 12:00,3,3.186,3.186,3.177,3.18,55
20180101|2017-08-03 12:30,3,3.18,3.187,3.18,3.185,94
20180101|2017-08-03 13:00,3,3.183,3.19,3.179,3.179,537
20180101|2017-08-03 13:30,3,3.178,3.181,3.178,3.181,315
20180101|2017-08-03 14:00,3,3.181,3.181,3.177,3.177,148
20180101|2017-08-03 14:30,3,3.177,3.178,3.175,3.176,71
20180101|2017-08-03 15:00,3,3.175,3.182,3.175,3.182,128
20180101|2017-08-03 15:30,3,3.177,3.177,3.175,3.175,4
20180101|2017-08-03 17:00,4,3.173,3.174,3.172,3.174,7
20180101|2017-08-03 19:00,4,3.177,3.177,3.177,3.177,1
20180101|2017-08-03 20:00,4,3.173,3.173,3.172,3.172,3
20180101|2017-08-03 20:30,4,3.173,3.173,3.169,3.169,3
20180101|2017-08-03 21:00,4,3.168,3.168,3.168,3.168,1
20180101|2017-08-03 21:30,4,3.165,3.166,3.163,3.166,12
20180101|2017-08-03 23:30,4,3.17,3.17,3.169,3.169,4
20180101|2017-08-04 00:30,4,3.166,3.166,3.163,3.165,3
20180101|2017-08-04 02:00,4,3.172,3.172,3.171,3.171,3
20180101|2017-08-04 02:30,4,3.172,3.172,3.172,3.172,3
20180101|2017-08-04 03:00,4,3.167,3.167,3.163,3.163,12
20180101|2017-08-04 04:00,4,3.166,3.166,3.166,3.166,1
20180101|2017-08-04 04:30,4,3.164,3.167,3.163,3.167,37
20180101|2017-08-04 05:00,4,3.165,3.165,3.157,3.157,20
20180101|2017-08-04 05:30,4,3.16,3.16,3.155,3.155,6
20180101|2017-08-04 06:00,4,3.153,3.158,3.144,3.158,202
20180101|2017-08-04 06:30,4,3.158,3.158,3.148,3.15,218
20180101|2017-08-04 07:00,4,3.147,3.15,3.143,3.145,351
20180101|2017-08-04 07:30,4,3.145,3.152,3.144,3.147,484
20180101|2017-08-04 08:00,4,3.146,3.169,3.144,3.165,549
20180101|2017-08-04 08:30,4,3.165,3.17,3.156,3.163,176
20180101|2017-08-04 09:00,4,3.163,3.167,3.157,3.16,54
20180101|2017-08-04 09:30,4,3.161,3.167,3.161,3.161,96
20180101|2017-08-04 10:00,4,3.161,3.163,3.155,3.159,189
20180101|2017-08-04 10:30,4,3.157,3.161,3.154,3.155,106
20180101|2017-08-04 11:00,4,3.153,3.158,3.153,3.157,78
20180101|2017-08-04 11:30,4,3.158,3.162,3.155,3.157,119
20180101|2017-08-04 12:00,4,3.161,3.167,3.161,3.162,121
20180101|2017-08-04 12:30,4,3.162,3.169,3.162,3.169,70
20180101|2017-08-04 13:00,4,3.168,3.169,3.156,3.159,267
20180101|2017-08-04 13:30,4,3.158,3.165,3.158,3.163,99
20180101|2017-08-04 14:00,4,3.162,3.164,3.161,3.162,48
20180101|2017-08-04 14:30,4,3.161,3.168,3.161,3.168,47
20180101|2017-08-04 15:00,4,3.166,3.166,3.165,3.166,16
20180101|2017-08-04 15:30,4,3.165,3.165,3.161,3.161,3
20180101|2017-08-06 17:00,7,3.159,3.172,3.152,3.172,27
20180101|2017-08-06 18:30,7,3.171,3.171,3.171,3.171,3
20180101|2017-08-06 19:00,7,3.174,3.174,3.174,3.174,1
20180101|2017-08-06 19:30,7,3.171,3.171,3.171,3.171,1
20180101|2017-08-06 20:00,7,3.171,3.172,3.171,3.172,2
20180101|2017-08-06 20:30,7,3.174,3.174,3.174,3.174,2
20180101|2017-08-06 22:00,7,3.171,3.171,3.171,3.171,2
20180101|2017-08-06 23:30,7,3.173,3.173,3.173,3.173,1
20180101|2017-08-07 00:00,7,3.174,3.174,3.174,3.174,1
20180101|2017-08-07 00:30,7,3.177,3.179,3.177,3.179,4
20180101|2017-08-07 01:00,7,3.179,3.179,3.177,3.177,3
20180101|2017-08-07 01:30,7,3.183,3.183,3.181,3.182,4
20180101|2017-08-07 02:00,7,3.181,3.186,3.181,3.186,9
20180101|2017-08-07 02:30,7,3.185,3.186,3.185,3.186,20
20180101|2017-08-07 03:00,7,3.187,3.188,3.179,3.181,13
20180101|2017-08-07 03:30,7,3.181,3.189,3.179,3.188,56
20180101|2017-08-07 04:00,7,3.184,3.184,3.168,3.168,36
20180101|2017-08-07 04:30,7,3.165,3.169,3.162,3.168,113
20180101|2017-08-07 05:00,7,3.174,3.174,3.174,3.174,4
20180101|2017-08-07 05:30,7,3.171,3.171,3.171,3.171,2
20180101|2017-08-07 06:00,7,3.172,3.172,3.17,3.17,2
20180101|2017-08-07 06:30,7,3.167,3.169,3.167,3.168,3
20180101|2017-08-07 07:00,7,3.171,3.171,3.156,3.156,20
20180101|2017-08-07 07:30,7,3.159,3.164,3.158,3.162,73
20180101|2017-08-07 08:00,7,3.161,3.165,3.157,3.165,608
20180101|2017-08-07 08:30,7,3.165,3.175,3.165,3.172,487
20180101|2017-08-07 09:00,7,3.173,3.178,3.17,3.17,306
20180101|2017-08-07 09:30,7,3.17,3.175,3.168,3.174,208
20180101|2017-08-07 10:00,7,3.176,3.176,3.167,3.172,77
20180101|2017-08-07 10:30,7,3.173,3.174,3.17,3.173,85
20180101|2017-08-07 11:00,7,3.17,3.18,3.17,3.178,253
20180101|2017-08-07 11:30,7,3.18,3.182,3.177,3.179,341
20180101|2017-08-07 12:00,7,3.179,3.181,3.177,3.18,163
20180101|2017-08-07 12:30,7,3.18,3.192,3.18,3.188,367
20180101|2017-08-07 13:00,7,3.187,3.187,3.172,3.173,400
20180101|2017-08-07 13:30,7,3.173,3.176,3.17,3.172,695
20180101|2017-08-07 14:00,7,3.173,3.179,3.173,3.176,253
20180101|2017-08-07 14:30,7,3.177,3.177,3.173,3.175,114
20180101|2017-08-07 15:30,7,3.173,3.177,3.173,3.176,63
20180101|2017-08-07 18:00,8,3.173,3.173,3.173,3.173,1
20180101|2017-08-07 18:30,8,3.173,3.173,3.173,3.173,2
20180101|2017-08-07 19:00,8,3.173,3.173,3.173,3.173,1
20180101|2017-08-07 20:00,8,3.18,3.181,3.18,3.181,5
20180101|2017-08-07 21:00,8,3.179,3.179,3.179,3.179,1
20180101|2017-08-07 21:30,8,3.18,3.18,3.18,3.18,1
20180101|2017-08-07 22:00,8,3.183,3.183,3.182,3.182,3
20180101|2017-08-07 22:30,8,3.183,3.183,3.181,3.181,2
20180101|2017-08-07 23:30,8,3.182,3.182,3.182,3.182,1
20180101|2017-08-08 00:00,8,3.183,3.183,3.183,3.183,1
20180101|2017-08-08 02:00,8,3.188,3.188,3.188,3.188,1
20180101|2017-08-08 02:30,8,3.192,3.192,3.192,3.192,1
20180101|2017-08-08 03:00,8,3.193,3.196,3.193,3.194,7
20180101|2017-08-08 03:30,8,3.195,3.199,3.195,3.196,40
20180101|2017-08-08 04:00,8,3.194,3.194,3.194,3.194,1
20180101|2017-08-08 04:30,8,3.194,3.194,3.194,3.194,1
20180101|2017-08-08 05:00,8,3.195,3.197,3.179,3.184,11
20180101|2017-08-08 05:30,8,3.179,3.179,3.176,3.178,8
20180101|2017-08-08 06:00,8,3.178,3.187,3.178,3.187,4
20180101|2017-08-08 06:30,8,3.183,3.184,3.179,3.181,67
20180101|2017-08-08 07:00,8,3.179,3.182,3.175,3.182,41
20180101|2017-08-08 07:30,8,3.178,3.178,3.172,3.172,87
20180101|2017-08-08 08:00,8,3.172,3.175,3.163,3.169,238
20180101|2017-08-08 08:30,8,3.167,3.167,3.16,3.162,120
20180101|2017-08-08 09:00,8,3.164,3.174,3.164,3.174,175
20180101|2017-08-08 09:30,8,3.172,3.172,3.164,3.165,153
20180101|2017-08-08 10:00,8,3.166,3.181,3.166,3.179,246
20180101|2017-08-08 10:30,8,3.18,3.188,3.18,3.188,276
20180101|2017-08-08 11:00,8,3.186,3.192,3.183,3.186,402
20180101|2017-08-08 11:30,8,3.185,3.191,3.185,3.188,104
20180101|2017-08-08 12:00,8,3.184,3.187,3.183,3.186,56
20180101|2017-08-08 12:30,8,3.186,3.186,3.181,3.183,107
20180101|2017-08-08 13:00,8,3.183,3.189,3.182,3.188,313
20180101|2017-08-08 13:30,8,3.188,3.188,3.182,3.182,68
20180101|2017-08-08 14:00,8,3.183,3.186,3.183,3.184,37
20180101|2017-08-08 14:30,8,3.183,3.184,3.181,3.184,11
20180101|2017-08-08 15:30,8,3.184,3.184,3.183,3.183,3
20180101|2017-08-08 17:00,9,3.173,3.179,3.173,3.179,7
20180101|2017-08-08 17:30,9,3.185,3.185,3.185,3.185,1
20180101|2017-08-08 20:00,9,3.182,3.182,3.182,3.182,1
20180101|2017-08-08 20:30,9,3.182,3.182,3.182,3.182,1
20180101|2017-08-08 21:00,9,3.179,3.179,3.179,3.179,7
20180101|2017-08-09 01:00,9,3.183,3.184,3.18,3.18,3
20180101|2017-08-09 01:30,9,3.183,3.184,3.183,3.183,7
20180101|2017-08-09 02:00,9,3.183,3.184,3.182,3.183,8
20180101|2017-08-09 02:30,9,3.183,3.185,3.183,3.184,13
20180101|2017-08-09 03:00,9,3.184,3.187,3.184,3.187,4
20180101|2017-08-09 04:00,9,3.187,3.19,3.187,3.19,5
20180101|2017-08-09 04:30,9,3.195,3.199,3.193,3.193,8
20180101|2017-08-09 05:00,9,3.191,3.191,3.186,3.186,2
20180101|2017-08-09 05:30,9,3.189,3.189,3.189,3.189,1
20180101|2017-08-09 06:00,9,3.188,3.193,3.188,3.193,32
20180101|2017-08-09 06:30,9,3.195,3.202,3.195,3.202,40
20180101|2017-08-09 07:00,9,3.2,3.215,3.2,3.212,181
20180101|2017-08-09 07:30,9,3.212,3.212,3.205,3.207,236
20180101|2017-08-09 08:00,9,3.207,3.227,3.207,3.224,853
20180101|2017-08-09 08:30,9,3.224,3.228,3.218,3.228,338
20180101|2017-08-09 09:00,9,3.228,3.23,3.224,3.229,181
20180101|2017-08-09 09:30,9,3.229,3.239,3.228,3.238,258
20180101|2017-08-09 10:00,9,3.238,3.245,3.237,3.239,257
20180101|2017-08-09 10:30,9,3.239,3.241,3.235,3.236,55
20180101|2017-08-09 11:00,9,3.236,3.246,3.236,3.246,90
20180101|2017-08-09 11:30,9,3.247,3.251,3.241,3.243,120
20180101|2017-08-09 12:00,9,3.243,3.247,3.243,3.245,111
20180101|2017-08-09 12:30,9,3.244,3.247,3.244,3.245,87
20180101|2017-08-09 13:00,9,3.246,3.248,3.235,3.235,712
20180101|2017-08-09 13:30,9,3.236,3.237,3.232,3.233,48
20180101|2017-08-09 14:00,9,3.233,3.234,3.231,3.234,68
20180101|2017-08-09 14:30,9,3.233,3.233,3.229,3.233,117
20180101|2017-08-09 15:00,9,3.233,3.233,3.233,3.233,2
20180101|2017-08-09 15:30,9,3.234,3.234,3.234,3.234,3
20180101|2017-08-09 17:00,10,3.231,3.231,3.231,3.231,25
20180101|2017-08-09 18:30,10,3.235,3.235,3.235,3.235,1
20180101|2017-08-09 20:00,10,3.237,3.237,3.237,3.237,1
20180101|2017-08-09 21:00,10,3.231,3.231,3.231,3.231,1
20180101|2017-08-10 00:30,10,3.231,3.235,3.231,3.235,3
20180101|2017-08-10 01:00,10,3.234,3.234,3.234,3.234,1
20180101|2017-08-10 01:30,10,3.232,3.232,3.232,3.232,1
20180101|2017-08-10 02:00,10,3.232,3.232,3.231,3.231,3
20180101|2017-08-10 02:30,10,3.233,3.234,3.233,3.234,5
20180101|2017-08-10 03:00,10,3.239,3.247,3.239,3.247,30
20180101|2017-08-10 03:30,10,3.245,3.246,3.243,3.243,5
20180101|2017-08-10 04:00,10,3.242,3.242,3.242,3.242,1
20180101|2017-08-10 04:30,10,3.246,3.246,3.246,3.246,1
20180101|2017-08-10 05:00,10,3.249,3.249,3.246,3.247,7
20180101|2017-08-10 05:30,10,3.247,3.252,3.247,3.252,11
20180101|2017-08-10 06:00,10,3.254,3.263,3.254,3.263,15
20180101|2017-08-10 06:30,10,3.264,3.264,3.256,3.262,33
20180101|2017-08-10 07:00,10,3.257,3.263,3.257,3.263,35
20180101|2017-08-10 07:30,10,3.262,3.268,3.26,3.263,125
20180101|2017-08-10 08:00,10,3.262,3.264,3.252,3.254,246
20180101|2017-08-10 08:30,10,3.253,3.257,3.246,3.257,321
20180101|2017-08-10 09:00,10,3.257,3.257,3.238,3.238,176
20180101|2017-08-10 09:30,10,3.247,3.3,3.247,3.297,1825
20180101|2017-08-10 10:00,10,3.298,3.314,3.297,3.311,809
20180101|2017-08-10 10:30,10,3.312,3.314,3.306,3.308,541
20180101|2017-08-10 11:00,10,3.308,3.323,3.308,3.321,427
20180101|2017-08-10 11:30,10,3.321,3.322,3.316,3.32,224
20180101|2017-08-10 12:00,10,3.318,3.32,3.312,3.313,319
20180101|2017-08-10 12:30,10,3.314,3.314,3.306,3.307,307
20180101|2017-08-10 13:00,10,3.309,3.313,3.303,3.304,563
20180101|2017-08-10 13:30,10,3.303,3.306,3.301,3.304,181
20180101|2017-08-10 14:00,10,3.304,3.305,3.304,3.304,13
20180101|2017-08-10 14:30,10,3.304,3.304,3.299,3.3,111
20180101|2017-08-10 15:00,10,3.3,3.3,3.299,3.299,35
20180101|2017-08-10 15:30,10,3.299,3.299,3.298,3.298,10
20180101|2017-08-10 17:00,11,3.297,3.3,3.297,3.3,7
20180101|2017-08-10 18:00,11,3.301,3.302,3.299,3.299,12
20180101|2017-08-10 18:30,11,3.3,3.304,3.3,3.301,71
20180101|2017-08-10 19:00,11,3.302,3.302,3.301,3.301,21
20180101|2017-08-10 19:30,11,3.304,3.304,3.304,3.304,10
20180101|2017-08-10 20:00,11,3.302,3.302,3.3,3.3,13
20180101|2017-08-10 20:30,11,3.301,3.304,3.301,3.304,3
20180101|2017-08-10 22:00,11,3.305,3.308,3.305,3.306,38
20180101|2017-08-10 22:30,11,3.309,3.31,3.309,3.31,22
20180101|2017-08-10 23:00,11,3.309,3.309,3.306,3.306,36
20180101|2017-08-10 23:30,11,3.306,3.306,3.304,3.304,14
20180101|2017-08-11 00:00,11,3.307,3.308,3.307,3.308,2
20180101|2017-08-11 01:00,11,3.31,3.31,3.308,3.308,42
20180101|2017-08-11 01:30,11,3.304,3.304,3.301,3.301,5
20180101|2017-08-11 02:00,11,3.305,3.305,3.305,3.305,2
20180101|2017-08-11 02:30,11,3.305,3.311,3.304,3.311,7
20180101|2017-08-11 03:00,11,3.311,3.313,3.307,3.307,15
20180101|2017-08-11 03:30,11,3.311,3.311,3.311,3.311,1
20180101|2017-08-11 04:00,11,3.306,3.306,3.3,3.3,7
20180101|2017-08-11 04:30,11,3.302,3.306,3.302,3.306,3
20180101|2017-08-11 05:00,11,3.301,3.301,3.299,3.301,3
20180101|2017-08-11 05:30,11,3.302,3.302,3.3,3.3,2
20180101|2017-08-11 06:00,11,3.303,3.303,3.299,3.299,2
20180101|2017-08-11 06:30,11,3.298,3.3,3.293,3.3,28
20180101|2017-08-11 07:00,11,3.3,3.305,3.291,3.291,58
20180101|2017-08-11 07:30,11,3.292,3.301,3.285,3.298,159
20180101|2017-08-11 08:00,11,3.3,3.306,3.296,3.305,204
20180101|2017-08-11 08:30,11,3.3,3.308,3.299,3.306,193
20180101|2017-08-11 09:00,11,3.305,3.305,3.293,3.299,110
20180101|2017-08-11 09:30,11,3.298,3.303,3.297,3.301,546
20180101|2017-08-11 10:00,11,3.3,3.302,3.295,3.299,172
20180101|2017-08-11 10:30,11,3.298,3.305,3.298,3.303,170
20180101|2017-08-11 11:00,11,3.302,3.306,3.302,3.306,18
20180101|2017-08-11 11:30,11,3.306,3.308,3.302,3.307,310
20180101|2017-08-11 12:00,11,3.307,3.31,3.306,3.31,169
20180101|2017-08-11 12:30,11,3.31,3.311,3.305,3.307,225
20180101|2017-08-11 13:00,11,3.306,3.311,3.304,3.305,598
20180101|2017-08-11 13:30,11,3.307,3.307,3.302,3.305,241
20180101|2017-08-11 14:00,11,3.305,3.307,3.303,3.307,103
20180101|2017-08-11 14:30,11,3.306,3.307,3.305,3.305,34
20180101|2017-08-11 15:00,11,3.307,3.31,3.307,3.307,57
20180101|2017-08-11 15:30,11,3.308,3.315,3.307,3.315,72
20180101|2017-08-13 17:00,14,3.32,3.331,3.32,3.331,64
20180101|2017-08-13 17:30,14,3.332,3.334,3.332,3.333,26
20180101|2017-08-13 18:00,14,3.334,3.334,3.332,3.332,4
20180101|2017-08-13 18:30,14,3.329,3.329,3.329,3.329,1
20180101|2017-08-13 19:00,14,3.325,3.325,3.324,3.324,11
20180101|2017-08-13 19:30,14,3.323,3.324,3.323,3.324,13
20180101|2017-08-13 20:00,14,3.324,3.324,3.324,3.324,2
20180101|2017-08-13 20:30,14,3.324,3.324,3.323,3.323,5
20180101|2017-08-13 21:00,14,3.323,3.323,3.321,3.321,7
20180101|2017-08-13 21:30,14,3.323,3.323,3.323,3.323,3
20180101|2017-08-14 01:30,14,3.318,3.318,3.318,3.318,3
20180101|2017-08-14 02:00,14,3.32,3.32,3.32,3.32,1
20180101|2017-08-14 02:30,14,3.321,3.321,3.32,3.32,2
20180101|2017-08-14 03:00,14,3.317,3.32,3.317,3.32,4
20180101|2017-08-14 04:00,14,3.32,3.32,3.32,3.32,1
20180101|2017-08-14 04:30,14,3.322,3.322,3.322,3.322,3
20180101|2017-08-14 05:00,14,3.326,3.329,3.326,3.328,4
20180101|2017-08-14 05:30,14,3.325,3.325,3.324,3.324,3
20180101|2017-08-14 06:00,14,3.324,3.329,3.324,3.327,43
20180101|2017-08-14 06:30,14,3.328,3.328,3.303,3.306,24
20180101|2017-08-14 07:00,14,3.304,3.309,3.298,3.309,34
20180101|2017-08-14 07:30,14,3.305,3.309,3.297,3.298,117
20180101|2017-08-14 08:00,14,3.301,3.311,3.301,3.305,62
20180101|2017-08-14 08:30,14,3.304,3.306,3.274,3.279,364
20180101|2017-08-14 09:00,14,3.279,3.282,3.266,3.272,442
20180101|2017-08-14 09:30,14,3.27,3.276,3.268,3.268,281
20180101|2017-08-14 10:00,14,3.268,3.271,3.26,3.269,131
20180101|2017-08-14 10:30,14,3.267,3.269,3.263,3.269,75
20180101|2017-08-14 11:00,14,3.27,3.274,3.27,3.274,102
20180101|2017-08-14 11:30,14,3.27,3.27,3.264,3.266,19
20180101|2017-08-14 12:00,14,3.27,3.283,3.269,3.282,104
20180101|2017-08-14 12:30,14,3.285,3.288,3.28,3.283,152
20180101|2017-08-14 13:00,14,3.283,3.3,3.282,3.295,707
20180101|2017-08-14 13:30,14,3.295,3.297,3.29,3.29,98
20180101|2017-08-14 14:00,14,3.291,3.293,3.289,3.291,259
20180101|2017-08-14 14:30,14,3.293,3.295,3.292,3.295,57
20180101|2017-08-14 15:00,14,3.295,3.296,3.294,3.294,57
20180101|2017-08-14 15:30,14,3.291,3.294,3.29,3.294,9
20180101|2017-08-14 17:00,15,3.295,3.296,3.294,3.296,8
20180101|2017-08-14 18:00,15,3.298,3.298,3.298,3.298,1
20180101|2017-08-14 18:30,15,3.294,3.294,3.294,3.294,1
20180101|2017-08-14 19:00,15,3.295,3.296,3.295,3.296,3
20180101|2017-08-14 19:30,15,3.296,3.296,3.295,3.295,2
20180101|2017-08-14 20:00,15,3.3,3.3,3.3,3.3,1
20180101|2017-08-14 20:30,15,3.294,3.294,3.294,3.294,1
20180101|2017-08-14 23:00,15,3.296,3.303,3.296,3.303,3
20180101|2017-08-15 02:00,15,3.299,3.299,3.299,3.299,1
20180101|2017-08-15 03:00,15,3.295,3.295,3.284,3.284,3
20180101|2017-08-15 03:30,15,3.283,3.287,3.281,3.287,4
20180101|2017-08-15 05:00,15,3.282,3.282,3.279,3.282,5
20180101|2017-08-15 05:30,15,3.271,3.272,3.271,3.272,2
20180101|2017-08-15 06:00,15,3.279,3.279,3.275,3.275,4
20180101|2017-08-15 06:30,15,3.281,3.281,3.28,3.28,7
20180101|2017-08-15 07:00,15,3.28,3.289,3.279,3.289,9
20180101|2017-08-15 07:30,15,3.291,3.297,3.28,3.282,62
20180101|2017-08-15 08:00,15,3.283,3.295,3.269,3.28,314
20180101|2017-08-15 08:30,15,3.282,3.289,3.28,3.281,338
20180101|2017-08-15 09:00,15,3.281,3.287,3.278,3.283,197
20180101|2017-08-15 09:30,15,3.283,3.287,3.278,3.287,149
20180101|2017-08-15 10:00,15,3.287,3.293,3.283,3.292,454
20180101|2017-08-15 10:30,15,3.292,3.294,3.289,3.29,71
20180101|2017-08-15 11:00,15,3.289,3.289,3.284,3.284,125
20180101|2017-08-15 11:30,15,3.283,3.287,3.283,3.285,148
20180101|2017-08-15 12:00,15,3.285,3.288,3.283,3.283,66
20180101|2017-08-15 12:30,15,3.282,3.282,3.276,3.277,278
20180101|2017-08-15 13:00,15,3.277,3.289,3.276,3.279,372
20180101|2017-08-15 13:30,15,3.28,3.282,3.275,3.275,125
20180101|2017-08-15 14:00,15,3.276,3.278,3.275,3.275,17
20180101|2017-08-15 14:30,15,3.273,3.275,3.269,3.272,67
20180101|2017-08-15 15:00,15,3.274,3.274,3.272,3.273,3
20180101|2017-08-15 15:30,15,3.272,3.272,3.265,3.267,36
20180101|2017-08-15 17:00,16,3.265,3.265,3.26,3.261,9
20180101|2017-08-15 17:30,16,3.265,3.265,3.259,3.26,4
20180101|2017-08-15 18:00,16,3.26,3.26,3.253,3.253,39
20180101|2017-08-15 18:30,16,3.252,3.253,3.25,3.25,5
20180101|2017-08-15 19:30,16,3.253,3.253,3.253,3.253,1
20180101|2017-08-15 23:30,16,3.261,3.261,3.261,3.261,1
20180101|2017-08-16 00:30,16,3.258,3.258,3.256,3.256,3
20180101|2017-08-16 01:00,16,3.255,3.255,3.255,3.255,1
20180101|2017-08-16 02:00,16,3.255,3.255,3.255,3.255,2
20180101|2017-08-16 02:30,16,3.262,3.262,3.254,3.254,4
20180101|2017-08-16 03:00,16,3.253,3.253,3.25,3.252,7
20180101|2017-08-16 03:30,16,3.25,3.251,3.243,3.243,9
20180101|2017-08-16 04:00,16,3.246,3.246,3.246,3.246,2
20180101|2017-08-16 04:30,16,3.245,3.245,3.245,3.245,1
20180101|2017-08-16 05:00,16,3.247,3.253,3.247,3.251,6
20180101|2017-08-16 05:30,16,3.254,3.254,3.254,3.254,1
20180101|2017-08-16 06:00,16,3.259,3.264,3.259,3.262,50
20180101|2017-08-16 06:30,16,3.262,3.262,3.259,3.262,48
20180101|2017-08-16 07:00,16,3.265,3.271,3.265,3.266,12
20180101|2017-08-16 07:30,16,3.266,3.273,3.266,3.27,70
20180101|2017-08-16 08:00,16,3.27,3.272,3.245,3.246,321
20180101|2017-08-16 08:30,16,3.247,3.248,3.24,3.248,350
20180101|2017-08-16 09:00,16,3.248,3.254,3.245,3.253,217
20180101|2017-08-16 09:30,16,3.254,3.258,3.246,3.255,254
20180101|2017-08-16 10:00,16,3.257,3.259,3.251,3.254,132
20180101|2017-08-16 10:30,16,3.254,3.275,3.253,3.274,307
20180101|2017-08-16 11:00,16,3.274,3.279,3.265,3.267,545
20180101|2017-08-16 11:30,16,3.268,3.272,3.264,3.269,126
20180101|2017-08-16 12:00,16,3.266,3.266,3.251,3.256,557
20180101|2017-08-16 12:30,16,3.256,3.258,3.249,3.254,399
20180101|2017-08-16 13:00,16,3.254,3.259,3.244,3.245,694
20180101|2017-08-16 13:30,16,3.245,3.252,3.245,3.249,280
20180101|2017-08-16 14:00,16,3.249,3.252,3.248,3.249,204
20180101|2017-08-16 14:30,16,3.249,3.25,3.247,3.25,45
20180101|2017-08-16 15:00,16,3.247,3.247,3.243,3.245,88
20180101|2017-08-16 15:30,16,3.246,3.246,3.242,3.242,14
20180101|2017-08-16 17:00,17,3.241,3.241,3.228,3.238,43
20180101|2017-08-16 17:30,17,3.235,3.235,3.235,3.235,1
20180101|2017-08-16 18:00,17,3.235,3.238,3.235,3.238,2
20180101|2017-08-16 18:30,17,3.239,3.239,3.239,3.239,1
20180101|2017-08-16 20:00,17,3.241,3.249,3.241,3.249,6
20180101|2017-08-16 20:30,17,3.25,3.253,3.25,3.253,3
20180101|2017-08-16 21:00,17,3.253,3.253,3.253,3.253,2
20180101|2017-08-17 00:30,17,3.249,3.249,3.249,3.249,2
20180101|2017-08-17 01:00,17,3.249,3.249,3.246,3.246,2
20180101|2017-08-17 02:00,17,3.251,3.253,3.251,3.251,3
20180101|2017-08-17 02:30,17,3.251,3.251,3.248,3.249,6
20180101|2017-08-17 03:00,17,3.251,3.251,3.24,3.244,22
20180101|2017-08-17 03:30,17,3.242,3.244,3.239,3.242,8
20180101|2017-08-17 04:00,17,3.241,3.244,3.241,3.242,8
20180101|2017-08-17 04:30,17,3.242,3.245,3.24,3.244,7
20180101|2017-08-17 05:00,17,3.244,3.244,3.24,3.244,6
20180101|2017-08-17 05:30,17,3.245,3.252,3.243,3.252,7
20180101|2017-08-17 06:00,17,3.251,3.251,3.245,3.245,8
20180101|2017-08-17 06:30,17,3.245,3.247,3.241,3.241,9
20180101|2017-08-17 07:00,17,3.241,3.241,3.232,3.236,84
20180101|2017-08-17 07:30,17,3.236,3.239,3.228,3.232,684
20180101|2017-08-17 08:00,17,3.233,3.237,3.225,3.236,355
20180101|2017-08-17 08:30,17,3.237,3.237,3.229,3.232,312
20180101|2017-08-17 09:00,17,3.23,3.235,3.223,3.229,612
20180101|2017-08-17 09:30,17,3.227,3.266,3.208,3.243,1761
20180101|2017-08-17 10:00,17,3.246,3.26,3.244,3.257,177
20180101|2017-08-17 10:30,17,3.258,3.278,3.254,3.273,331
20180101|2017-08-17 11:00,17,3.271,3.278,3.271,3.272,126
20180101|2017-08-17 11:30,17,3.272,3.278,3.27,3.27,175
20180101|2017-08-17 12:00,17,3.272,3.28,3.27,3.276,81
20180101|2017-08-17 12:30,17,3.276,3.281,3.276,3.279,69
20180101|2017-08-17 13:00,17,3.279,3.288,3.279,3.282,275
20180101|2017-08-17 13:30,17,3.281,3.281,3.276,3.276,118
20180101|2017-08-17 14:00,17,3.275,3.275,3.272,3.272,157
20180101|2017-08-17 14:30,17,3.27,3.272,3.27,3.27,81
20180101|2017-08-17 15:00,17,3.272,3.272,3.27,3.271,30
20180101|2017-08-17 15:30,17,3.272,3.274,3.271,3.271,17
20180101|2017-08-17 17:00,18,3.266,3.27,3.266,3.269,7
20180101|2017-08-17 17:30,18,3.267,3.267,3.267,3.267,1
20180101|2017-08-17 18:00,18,3.267,3.267,3.267,3.267,2
20180101|2017-08-17 18:30,18,3.27,3.27,3.268,3.268,2
20180101|2017-08-17 20:00,18,3.268,3.268,3.268,3.268,1
20180101|2017-08-17 20:30,18,3.271,3.271,3.271,3.271,1
20180101|2017-08-17 23:00,18,3.276,3.276,3.276,3.276,1
20180101|2017-08-17 23:30,18,3.278,3.278,3.276,3.276,5
20180101|2017-08-18 00:30,18,3.273,3.275,3.273,3.275,3
20180101|2017-08-18 02:00,18,3.277,3.277,3.275,3.275,3
20180101|2017-08-18 04:00,18,3.267,3.267,3.259,3.259,12
20180101|2017-08-18 04:30,18,3.26,3.261,3.26,3.261,13
20180101|2017-08-18 05:00,18,3.261,3.262,3.261,3.262,3
20180101|2017-08-18 05:30,18,3.262,3.265,3.262,3.265,5
20180101|2017-08-18 06:00,18,3.262,3.262,3.251,3.252,13
20180101|2017-08-18 06:30,18,3.251,3.251,3.25,3.25,225
20180101|2017-08-18 07:00,18,3.253,3.26,3.253,3.253,16
20180101|2017-08-18 07:30,18,3.253,3.263,3.253,3.255,16
20180101|2017-08-18 08:00,18,3.255,3.268,3.253,3.26,218
20180101|2017-08-18 08:30,18,3.256,3.264,3.251,3.264,172
20180101|2017-08-18 09:00,18,3.264,3.266,3.253,3.254,159
20180101|2017-08-18 09:30,18,3.255,3.258,3.252,3.252,90
20180101|2017-08-18 10:00,18,3.251,3.254,3.251,3.253,54
20180101|2017-08-18 10:30,18,3.253,3.253,3.241,3.248,257
20180101|2017-08-18 11:00,18,3.248,3.252,3.246,3.25,212
20180101|2017-08-18 11:30,18,3.249,3.254,3.248,3.254,29
20180101|2017-08-18 12:00,18,3.254,3.257,3.254,3.255,52
20180101|2017-08-18 12:30,18,3.258,3.26,3.254,3.254,15
20180101|2017-08-18 13:00,18,3.255,3.257,3.247,3.249,177
20180101|2017-08-18 13:30,18,3.25,3.252,3.245,3.249,143
20180101|2017-08-18 14:00,18,3.249,3.253,3.249,3.252,184
20180101|2017-08-18 14:30,18,3.254,3.258,3.254,3.256,49
20180101|2017-08-18 15:00,18,3.253,3.255,3.253,3.254,11
20180101|2017-08-18 15:30,18,3.252,3.252,3.246,3.246,4
20180101|2017-08-20 17:00,21,3.253,3.266,3.253,3.257,17
20180101|2017-08-20 17:30,21,3.255,3.255,3.25,3.25,12
20180101|2017-08-20 18:30,21,3.256,3.256,3.256,3.256,1
20180101|2017-08-20 19:00,21,3.255,3.255,3.255,3.255,1
20180101|2017-08-20 19:30,21,3.258,3.261,3.258,3.26,11
20180101|2017-08-20 20:00,21,3.26,3.26,3.26,3.26,1
20180101|2017-08-21 00:00,21,3.261,3.261,3.261,3.261,1
20180101|2017-08-21 02:00,21,3.258,3.258,3.258,3.258,1
20180101|2017-08-21 03:00,21,3.26,3.26,3.26,3.26,1
20180101|2017-08-21 03:30,21,3.26,3.26,3.26,3.26,10
20180101|2017-08-21 04:00,21,3.26,3.26,3.26,3.26,2
20180101|2017-08-21 04:30,21,3.263,3.294,3.263,3.289,43
20180101|2017-08-21 05:00,21,3.291,3.291,3.278,3.278,11
20180101|2017-08-21 05:30,21,3.278,3.278,3.27,3.27,7
20180101|2017-08-21 06:00,21,3.274,3.274,3.274,3.274,6
20180101|2017-08-21 06:30,21,3.274,3.28,3.274,3.276,18
20180101|2017-08-21 07:00,21,3.277,3.28,3.269,3.274,58
20180101|2017-08-21 07:30,21,3.274,3.274,3.231,3.235,941
20180101|2017-08-21 08:00,21,3.236,3.24,3.224,3.237,648
20180101|2017-08-21 08:30,21,3.236,3.268,3.229,3.267,296
20180101|2017-08-21 09:00,21,3.268,3.309,3.266,3.302,355
20180101|2017-08-21 09:30,21,3.302,3.31,3.297,3.304,268
20180101|2017-08-21 10:00,21,3.303,3.315,3.294,3.302,326
20180101|2017-08-21 10:30,21,3.302,3.31,3.298,3.307,81
20180101|2017-08-21 11:00,21,3.308,3.313,3.304,3.311,152
20180101|2017-08-21 11:30,21,3.311,3.311,3.304,3.31,52
20180101|2017-08-21 12:00,21,3.307,3.313,3.301,3.301,99
20180101|2017-08-21 12:30,21,3.3,3.301,3.293,3.295,406
20180101|2017-08-21 13:00,21,3.294,3.302,3.292,3.295,262
20180101|2017-08-21 13:30,21,3.293,3.294,3.29,3.291,162
20180101|2017-08-21 14:00,21,3.291,3.291,3.288,3.29,35
20180101|2017-08-21 14:30,21,3.289,3.291,3.289,3.29,20
20180101|2017-08-21 15:00,21,3.29,3.297,3.29,3.293,38
20180101|2017-08-21 15:30,21,3.295,3.295,3.291,3.291,2
20180101|2017-08-21 17:00,22,3.29,3.293,3.29,3.29,31
20180101|2017-08-21 17:30,22,3.291,3.291,3.291,3.291,1
20180101|2017-08-21 19:30,22,3.295,3.295,3.295,3.295,1
20180101|2017-08-21 20:00,22,3.297,3.298,3.293,3.293,7
20180101|2017-08-21 21:30,22,3.293,3.293,3.292,3.292,2
20180101|2017-08-21 22:00,22,3.293,3.293,3.292,3.292,3
20180101|2017-08-21 23:30,22,3.294,3.294,3.294,3.294,5
20180101|2017-08-22 00:00,22,3.293,3.293,3.293,3.293,1
20180101|2017-08-22 01:00,22,3.292,3.292,3.292,3.292,1
20180101|2017-08-22 01:30,22,3.293,3.294,3.293,3.294,4
20180101|2017-08-22 02:00,22,3.292,3.292,3.29,3.29,4
20180101|2017-08-22 02:30,22,3.29,3.29,3.289,3.29,7
20180101|2017-08-22 03:00,22,3.289,3.289,3.284,3.285,103
20180101|2017-08-22 03:30,22,3.287,3.288,3.284,3.286,4
20180101|2017-08-22 04:00,22,3.289,3.289,3.289,3.289,1
20180101|2017-08-22 05:00,22,3.283,3.283,3.283,3.283,10
20180101|2017-08-22 05:30,22,3.286,3.29,3.286,3.288,5
20180101|2017-08-22 06:00,22,3.297,3.308,3.297,3.305,24
20180101|2017-08-22 06:30,22,3.304,3.312,3.304,3.309,67
20180101|2017-08-22 07:00,22,3.308,3.322,3.308,3.316,60
20180101|2017-08-22 07:30,22,3.316,3.327,3.314,3.318,366
20180101|2017-08-22 08:00,22,3.319,3.321,3.311,3.312,417
20180101|2017-08-22 08:30,22,3.311,3.311,3.298,3.298,654
20180101|2017-08-22 09:00,22,3.298,3.298,3.278,3.282,685
20180101|2017-08-22 09:30,22,3.283,3.29,3.276,3.278,652
20180101|2017-08-22 10:00,22,3.278,3.281,3.265,3.27,371
20180101|2017-08-22 10:30,22,3.269,3.275,3.266,3.274,330
20180101|2017-08-22 11:00,22,3.275,3.281,3.273,3.276,300
20180101|2017-08-22 11:30,22,3.274,3.288,3.272,3.279,615
20180101|2017-08-22 12:00,22,3.28,3.28,3.272,3.273,184
20180101|2017-08-22 12:30,22,3.274,3.279,3.272,3.276,328
20180101|2017-08-22 13:00,22,3.276,3.277,3.27,3.275,520
20180101|2017-08-22 13:30,22,3.275,3.277,3.272,3.272,210
20180101|2017-08-22 14:00,22,3.272,3.273,3.27,3.271,24
20180101|2017-08-22 14:30,22,3.271,3.275,3.271,3.274,99
20180101|2017-08-22 15:00,22,3.273,3.275,3.272,3.275,63
20180101|2017-08-22 15:30,22,3.269,3.269,3.269,3.269,1
20180101|2017-08-22 17:00,23,3.268,3.268,3.268,3.268,2
20180101|2017-08-22 18:30,23,3.268,3.268,3.266,3.268,8
20180101|2017-08-22 19:00,23,3.268,3.268,3.267,3.268,14
20180101|2017-08-22 19:30,23,3.273,3.275,3.273,3.275,2
20180101|2017-08-22 20:00,23,3.276,3.276,3.276,3.276,2
20180101|2017-08-22 20:30,23,3.272,3.272,3.272,3.272,2
20180101|2017-08-22 22:30,23,3.277,3.277,3.277,3.277,1
20180101|2017-08-23 02:00,23,3.271,3.271,3.269,3.269,2
20180101|2017-08-23 03:00,23,3.276,3.278,3.276,3.278,2
20180101|2017-08-23 04:00,23,3.274,3.277,3.274,3.277,4
20180101|2017-08-23 04:30,23,3.286,3.287,3.286,3.287,2
20180101|2017-08-23 05:00,23,3.28,3.28,3.267,3.267,36
20180101|2017-08-23 05:30,23,3.265,3.265,3.241,3.247,27
20180101|2017-08-23 06:00,23,3.247,3.25,3.242,3.246,80
20180101|2017-08-23 06:30,23,3.247,3.259,3.247,3.255,58
20180101|2017-08-23 07:00,23,3.25,3.266,3.249,3.266,226
20180101|2017-08-23 07:30,23,3.259,3.271,3.252,3.252,90
20180101|2017-08-23 08:00,23,3.254,3.259,3.248,3.259,648
20180101|2017-08-23 08:30,23,3.259,3.259,3.246,3.246,191
20180101|2017-08-23 09:00,23,3.247,3.263,3.247,3.263,207
20180101|2017-08-23 09:30,23,3.26,3.271,3.259,3.268,296
20180101|2017-08-23 10:00,23,3.268,3.274,3.263,3.272,111
20180101|2017-08-23 10:30,23,3.272,3.274,3.264,3.265,179
20180101|2017-08-23 11:00,23,3.266,3.269,3.264,3.269,56
20180101|2017-08-23 11:30,23,3.27,3.279,3.266,3.279,78
20180101|2017-08-23 12:00,23,3.277,3.278,3.271,3.275,110
20180101|2017-08-23 12:30,23,3.272,3.276,3.27,3.27,123
20180101|2017-08-23 13:00,23,3.27,3.274,3.265,3.273,419
20180101|2017-08-23 13:30,23,3.273,3.276,3.272,3.272,64
20180101|2017-08-23 14:00,23,3.273,3.275,3.272,3.274,85
20180101|2017-08-23 14:30,23,3.275,3.275,3.273,3.273,34
20180101|2017-08-23 15:00,23,3.274,3.277,3.272,3.272,121
20180101|2017-08-23 15:30,23,3.273,3.274,3.272,3.272,11
20180101|2017-08-23 17:00,24,3.271,3.271,3.266,3.268,9
20180101|2017-08-23 17:30,24,3.27,3.27,3.27,3.27,1
20180101|2017-08-23 18:00,24,3.27,3.27,3.27,3.27,1
20180101|2017-08-23 18:30,24,3.27,3.27,3.27,3.27,2
20180101|2017-08-23 21:30,24,3.266,3.266,3.266,3.266,1
20180101|2017-08-23 23:00,24,3.27,3.27,3.27,3.27,1
20180101|2017-08-24 00:00,24,3.272,3.272,3.272,3.272,1
20180101|2017-08-24 01:30,24,3.268,3.268,3.268,3.268,1
20180101|2017-08-24 02:00,24,3.272,3.272,3.272,3.272,3
20180101|2017-08-24 02:30,24,3.269,3.269,3.269,3.269,1
20180101|2017-08-24 03:00,24,3.275,3.275,3.275,3.275,1
20180101|2017-08-24 04:00,24,3.276,3.276,3.276,3.276,1
20180101|2017-08-24 04:30,24,3.272,3.272,3.271,3.271,4
20180101|2017-08-24 05:00,24,3.271,3.271,3.27,3.27,3
20180101|2017-08-24 05:30,24,3.278,3.278,3.274,3.276,4
20180101|2017-08-24 06:00,24,3.275,3.281,3.275,3.281,9
20180101|2017-08-24 06:30,24,3.283,3.29,3.278,3.287,21
20180101|2017-08-24 07:00,24,3.288,3.295,3.286,3.291,74
20180101|2017-08-24 07:30,24,3.289,3.297,3.283,3.294,28
20180101|2017-08-24 08:00,24,3.294,3.296,3.283,3.288,219
20180101|2017-08-24 08:30,24,3.288,3.298,3.286,3.293,236
20180101|2017-08-24 09:00,24,3.292,3.304,3.29,3.302,220
20180101|2017-08-24 09:30,24,3.302,3.315,3.283,3.296,643
20180101|2017-08-24 10:00,24,3.297,3.298,3.277,3.277,96
20180101|2017-08-24 10:30,24,3.277,3.287,3.277,3.278,65
20180101|2017-08-24 11:00,24,3.28,3.285,3.274,3.274,112
20180101|2017-08-24 11:30,24,3.273,3.281,3.273,3.274,49
20180101|2017-08-24 12:00,24,3.275,3.287,3.273,3.287,156
20180101|2017-08-24 12:30,24,3.288,3.296,3.282,3.282,103
20180101|2017-08-24 13:00,24,3.287,3.29,3.281,3.285,311
20180101|2017-08-24 13:30,24,3.284,3.286,3.282,3.284,137
20180101|2017-08-24 14:00,24,3.284,3.285,3.284,3.285,10
20180101|2017-08-24 14:30,24,3.283,3.286,3.282,3.286,22
20180101|2017-08-24 15:00,24,3.285,3.286,3.285,3.285,13
20180101|2017-08-24 15:30,24,3.284,3.284,3.28,3.28,3
20180101|2017-08-24 17:00,25,3.28,3.287,3.28,3.287,7
20180101|2017-08-24 17:30,25,3.282,3.282,3.281,3.281,3
20180101|2017-08-24 18:30,25,3.284,3.284,3.284,3.284,1
20180101|2017-08-24 19:00,25,3.279,3.279,3.279,3.279,2
20180101|2017-08-24 20:00,25,3.283,3.283,3.283,3.283,1
20180101|2017-08-24 21:30,25,3.285,3.285,3.285,3.285,1
20180101|2017-08-25 00:00,25,3.282,3.282,3.28,3.28,4
20180101|2017-08-25 00:30,25,3.279,3.279,3.279,3.279,2
20180101|2017-08-25 01:00,25,3.28,3.28,3.28,3.28,1
20180101|2017-08-25 02:00,25,3.284,3.284,3.284,3.284,1
20180101|2017-08-25 03:00,25,3.278,3.278,3.271,3.271,8
20180101|2017-08-25 03:30,25,3.273,3.275,3.273,3.275,3
20180101|2017-08-25 04:00,25,3.271,3.271,3.268,3.268,3
20180101|2017-08-25 04:30,25,3.269,3.269,3.269,3.269,1
20180101|2017-08-25 05:00,25,3.27,3.283,3.27,3.283,6
20180101|2017-08-25 05:30,25,3.272,3.275,3.268,3.275,4
20180101|2017-08-25 06:00,25,3.269,3.269,3.267,3.268,10
20180101|2017-08-25 06:30,25,3.275,3.279,3.271,3.273,9
20180101|2017-08-25 07:00,25,3.274,3.276,3.269,3.269,34
20180101|2017-08-25 07:30,25,3.268,3.271,3.256,3.27,120
20180101|2017-08-25 08:00,25,3.27,3.279,3.254,3.255,241
20180101|2017-08-25 08:30,25,3.252,3.259,3.251,3.253,431
20180101|2017-08-25 09:00,25,3.253,3.253,3.231,3.233,846
20180101|2017-08-25 09:30,25,3.232,3.239,3.231,3.233,272
20180101|2017-08-25 10:00,25,3.233,3.243,3.231,3.241,112
20180101|2017-08-25 10:30,25,3.239,3.239,3.236,3.238,100
20180101|2017-08-25 11:00,25,3.237,3.239,3.234,3.234,310
20180101|2017-08-25 11:30,25,3.233,3.239,3.233,3.235,125
20180101|2017-08-25 12:00,25,3.235,3.243,3.235,3.238,31
20180101|2017-08-25 12:30,25,3.239,3.243,3.238,3.241,344
20180101|2017-08-25 13:00,25,3.242,3.244,3.238,3.238,711
20180101|2017-08-25 13:30,25,3.24,3.241,3.238,3.241,160
20180101|2017-08-25 14:00,25,3.241,3.241,3.239,3.24,28
20180101|2017-08-25 14:30,25,3.242,3.244,3.238,3.244,46
20180101|2017-08-25 15:00,25,3.245,3.245,3.241,3.241,14
20180101|2017-08-25 15:30,25,3.243,3.243,3.239,3.239,4
20180101|2017-08-27 17:00,28,3.247,3.26,3.244,3.248,64
20180101|2017-08-27 17:30,28,3.248,3.251,3.246,3.246,13
20180101|2017-08-27 18:00,28,3.252,3.254,3.252,3.254,3
20180101|2017-08-27 18:30,28,3.252,3.254,3.25,3.254,4
20180101|2017-08-27 19:00,28,3.251,3.255,3.249,3.255,6
20180101|2017-08-27 19:30,28,3.249,3.249,3.249,3.249,1
20180101|2017-08-27 20:00,28,3.243,3.244,3.243,3.243,3
20180101|2017-08-27 21:30,28,3.239,3.239,3.229,3.232,19
20180101|2017-08-28 00:00,28,3.235,3.235,3.235,3.235,1
20180101|2017-08-28 00:30,28,3.235,3.235,3.234,3.234,3
20180101|2017-08-28 01:30,28,3.234,3.234,3.233,3.234,3
20180101|2017-08-28 02:00,28,3.236,3.24,3.236,3.24,2
20180101|2017-08-28 03:00,28,3.236,3.239,3.236,3.239,2
20180101|2017-08-28 03:30,28,3.238,3.238,3.238,3.238,1
20180101|2017-08-28 04:00,28,3.24,3.24,3.24,3.24,3
20180101|2017-08-28 05:30,28,3.231,3.231,3.222,3.222,24
20180101|2017-08-28 06:00,28,3.221,3.224,3.218,3.224,40
20180101|2017-08-28 06:30,28,3.22,3.22,3.208,3.217,119
20180101|2017-08-28 07:00,28,3.218,3.224,3.211,3.213,177
20180101|2017-08-28 07:30,28,3.218,3.219,3.211,3.212,84
20180101|2017-08-28 08:00,28,3.212,3.213,3.2,3.211,513
20180101|2017-08-28 08:30,28,3.211,3.3,3.208,3.282,448
20180101|2017-08-28 09:00,28,3.283,3.286,3.239,3.246,396
20180101|2017-08-28 09:30,28,3.246,3.25,3.227,3.245,115
20180101|2017-08-28 10:00,28,3.246,3.268,3.24,3.268,65
20180101|2017-08-28 10:30,28,3.266,3.276,3.262,3.268,117
20180101|2017-08-28 11:00,28,3.27,3.275,3.264,3.275,38
20180101|2017-08-28 11:30,28,3.274,3.275,3.251,3.26,158
20180101|2017-08-28 12:00,28,3.256,3.263,3.255,3.261,85
20180101|2017-08-28 12:30,28,3.261,3.261,3.255,3.259,172
20180101|2017-08-28 13:00,28,3.261,3.272,3.261,3.268,458
20180101|2017-08-28 13:30,28,3.268,3.27,3.265,3.27,126
20180101|2017-08-28 14:00,28,3.27,3.27,3.267,3.268,89
20180101|2017-08-28 14:30,28,3.268,3.268,3.263,3.266,173
20180101|2017-08-28 15:00,28,3.264,3.264,3.264,3.264,2
20180101|2017-08-28 15:30,28,3.264,3.264,3.264,3.264,2
20180101|2017-08-28 17:00,29,3.261,3.265,3.242,3.242,29
20180101|2017-08-28 17:30,29,3.247,3.256,3.246,3.255,27
20180101|2017-08-28 18:00,29,3.261,3.261,3.258,3.259,3
20180101|2017-08-28 18:30,29,3.259,3.259,3.253,3.255,7
20180101|2017-08-28 21:00,29,3.26,3.262,3.26,3.262,3
20180101|2017-08-28 23:30,29,3.269,3.271,3.269,3.271,5
20180101|2017-08-29 00:00,29,3.273,3.274,3.272,3.272,4
20180101|2017-08-29 00:30,29,3.273,3.274,3.273,3.274,3
20180101|2017-08-29 02:00,29,3.274,3.274,3.268,3.269,5
20180101|2017-08-29 02:30,29,3.27,3.27,3.27,3.27,1
20180101|2017-08-29 03:00,29,3.269,3.276,3.269,3.275,3
20180101|2017-08-29 04:00,29,3.267,3.267,3.267,3.267,1
20180101|2017-08-29 04:30,29,3.266,3.266,3.263,3.263,10
20180101|2017-08-29 05:00,29,3.258,3.261,3.25,3.261,15
20180101|2017-08-29 06:00,29,3.254,3.269,3.254,3.268,5
20180101|2017-08-29 06:30,29,3.273,3.273,3.269,3.269,37
20180101|2017-08-29 07:00,29,3.264,3.28,3.264,3.28,39
20180101|2017-08-29 07:30,29,3.279,3.288,3.277,3.288,71
20180101|2017-08-29 08:00,29,3.288,3.291,3.282,3.284,229
20180101|2017-08-29 08:30,29,3.283,3.288,3.266,3.266,207
20180101|2017-08-29 09:00,29,3.266,3.275,3.261,3.266,179
20180101|2017-08-29 09:30,29,3.265,3.268,3.261,3.262,140
20180101|2017-08-29 10:00,29,3.261,3.267,3.261,3.261,102
20180101|2017-08-29 10:30,29,3.259,3.266,3.257,3.265,44
20180101|2017-08-29 11:00,29,3.265,3.269,3.263,3.269,133
20180101|2017-08-29 11:30,29,3.269,3.273,3.268,3.271,120
20180101|2017-08-29 12:00,29,3.272,3.282,3.272,3.281,256
20180101|2017-08-29 12:30,29,3.279,3.284,3.279,3.282,110
20180101|2017-08-29 13:00,29,3.282,3.291,3.282,3.285,1318
20180101|2017-08-29 13:30,29,3.285,3.285,3.278,3.283,359
20180101|2017-08-29 14:00,29,3.279,3.281,3.278,3.279,25
20180101|2017-08-29 14:30,29,3.279,3.282,3.278,3.28,88
20180101|2017-08-29 15:00,29,3.28,3.281,3.278,3.28,15
20180101|2017-08-29 15:30,29,3.28,3.28,3.279,3.279,3
20180101|2017-08-29 17:00,30,3.281,3.283,3.281,3.283,7
20180101|2017-08-29 18:00,30,3.284,3.284,3.284,3.284,1
20180101|2017-08-29 19:00,30,3.28,3.28,3.28,3.28,1
20180101|2017-08-29 20:00,30,3.279,3.279,3.278,3.278,2
20180101|2017-08-29 20:30,30,3.279,3.279,3.279,3.279,1
20180101|2017-08-29 22:00,30,3.271,3.271,3.271,3.271,1
20180101|2017-08-29 23:00,30,3.272,3.272,3.27,3.271,21
20180101|2017-08-29 23:30,30,3.273,3.273,3.272,3.272,4
20180101|2017-08-30 00:00,30,3.271,3.271,3.271,3.271,1
20180101|2017-08-30 01:30,30,3.275,3.275,3.275,3.275,1
20180101|2017-08-30 02:30,30,3.276,3.276,3.275,3.275,3
20180101|2017-08-30 03:00,30,3.274,3.274,3.269,3.269,16
20180101|2017-08-30 03:30,30,3.272,3.273,3.271,3.273,8
20180101|2017-08-30 04:00,30,3.274,3.274,3.269,3.269,28
20180101|2017-08-30 05:00,30,3.273,3.273,3.269,3.269,4
20180101|2017-08-30 05:30,30,3.268,3.268,3.268,3.268,1
20180101|2017-08-30 06:30,30,3.267,3.267,3.261,3.264,61
20180101|2017-08-30 07:00,30,3.262,3.268,3.26,3.265,57
20180101|2017-08-30 07:30,30,3.267,3.27,3.258,3.265,43
20180101|2017-08-30 08:00,30,3.262,3.263,3.251,3.252,175
20180101|2017-08-30 08:30,30,3.253,3.26,3.249,3.253,151
20180101|2017-08-30 09:00,30,3.252,3.256,3.244,3.255,222
20180101|2017-08-30 09:30,30,3.251,3.252,3.245,3.25,264
20180101|2017-08-30 10:00,30,3.249,3.259,3.249,3.259,180
20180101|2017-08-30 10:30,30,3.259,3.264,3.257,3.262,258
20180101|2017-08-30 11:00,30,3.262,3.263,3.251,3.251,113
20180101|2017-08-30 11:30,30,3.251,3.254,3.248,3.252,272
20180101|2017-08-30 12:00,30,3.249,3.258,3.249,3.257,215
20180101|2017-08-30 12:30,30,3.256,3.261,3.254,3.259,140
20180101|2017-08-30 13:00,30,3.26,3.261,3.248,3.25,708
20180101|2017-08-30 13:30,30,3.25,3.255,3.25,3.252,242
20180101|2017-08-30 14:00,30,3.253,3.255,3.251,3.253,29
20180101|2017-08-30 14:30,30,3.255,3.257,3.254,3.254,50
20180101|2017-08-30 15:00,30,3.255,3.256,3.253,3.253,8
20180101|2017-08-30 15:30,30,3.254,3.254,3.254,3.254,2
20180101|2017-08-30 17:00,31,3.258,3.258,3.258,3.258,1
20180101|2017-08-30 17:30,31,3.257,3.257,3.254,3.254,4
20180101|2017-08-30 18:30,31,3.256,3.256,3.256,3.256,1
20180101|2017-08-30 20:00,31,3.256,3.256,3.254,3.255,3
20180101|2017-08-30 22:00,31,3.256,3.256,3.256,3.256,1
20180101|2017-08-30 23:30,31,3.254,3.254,3.254,3.254,1
20180101|2017-08-31 00:30,31,3.256,3.256,3.252,3.252,3
20180101|2017-08-31 01:00,31,3.25,3.25,3.25,3.25,2
20180101|2017-08-31 03:00,31,3.252,3.252,3.252,3.252,2
20180101|2017-08-31 03:30,31,3.253,3.253,3.251,3.251,2
20180101|2017-08-31 04:00,31,3.248,3.248,3.247,3.247,3
20180101|2017-08-31 04:30,31,3.246,3.248,3.246,3.248,4
20180101|2017-08-31 05:00,31,3.247,3.247,3.247,3.247,9
20180101|2017-08-31 05:30,31,3.249,3.249,3.248,3.248,3
20180101|2017-08-31 06:00,31,3.245,3.247,3.239,3.242,23
20180101|2017-08-31 06:30,31,3.243,3.243,3.239,3.239,2
20180101|2017-08-31 07:00,31,3.24,3.24,3.222,3.227,183
20180101|2017-08-31 07:30,31,3.226,3.239,3.226,3.237,203
20180101|2017-08-31 08:00,31,3.237,3.243,3.228,3.229,297
20180101|2017-08-31 08:30,31,3.23,3.237,3.229,3.235,245
20180101|2017-08-31 09:00,31,3.235,3.248,3.233,3.248,590
20180101|2017-08-31 09:30,31,3.243,3.266,3.235,3.261,863
20180101|2017-08-31 10:00,31,3.264,3.287,3.259,3.284,547
20180101|2017-08-31 10:30,31,3.285,3.326,3.284,3.326,1028
20180101|2017-08-31 11:00,31,3.323,3.328,3.317,3.319,410
20180101|2017-08-31 11:30,31,3.319,3.325,3.315,3.325,274
20180101|2017-08-31 12:00,31,3.325,3.325,3.321,3.322,267
20180101|2017-08-31 12:30,31,3.323,3.332,3.323,3.331,393
20180101|2017-08-31 13:00,31,3.329,3.332,3.318,3.32,893
20180101|2017-08-31 13:30,31,3.32,3.321,3.311,3.311,232
20180101|2017-08-31 14:00,31,3.31,3.312,3.308,3.309,33
20180101|2017-08-31 14:30,31,3.309,3.313,3.307,3.312,125
20180101|2017-08-31 15:00,31,3.312,3.32,3.309,3.32,69
20180101|2017-08-31 15:30,31,3.321,3.326,3.32,3.321,60
20180101|2017-08-31 17:00,1,3.325,3.334,3.325,3.334,357
20180101|2017-08-31 17:30,1,3.333,3.347,3.329,3.329,112
20180101|2017-08-31 18:00,1,3.329,3.329,3.325,3.325,6
20180101|2017-08-31 18:30,1,3.325,3.331,3.324,3.331,56
20180101|2017-08-31 19:00,1,3.331,3.333,3.329,3.33,9
20180101|2017-08-31 19:30,1,3.329,3.337,3.329,3.332,9
20180101|2017-08-31 20:00,1,3.333,3.333,3.333,3.333,2
20180101|2017-08-31 20:30,1,3.328,3.328,3.324,3.328,73
20180101|2017-08-31 21:30,1,3.333,3.333,3.333,3.333,1
20180101|2017-08-31 22:00,1,3.33,3.33,3.33,3.33,3
20180101|2017-08-31 22:30,1,3.333,3.334,3.333,3.333,5
20180101|2017-08-31 23:00,1,3.336,3.336,3.336,3.336,1
20180101|2017-08-31 23:30,1,3.332,3.332,3.332,3.332,1
20180101|2017-09-01 00:30,1,3.331,3.334,3.331,3.334,5
20180101|2017-09-01 01:00,1,3.331,3.331,3.331,3.331,1
20180101|2017-09-01 01:30,1,3.332,3.332,3.332,3.332,1
20180101|2017-09-01 02:00,1,3.332,3.333,3.332,3.333,11
20180101|2017-09-01 02:30,1,3.333,3.334,3.332,3.334,5
20180101|2017-09-01 03:00,1,3.332,3.339,3.332,3.339,3
20180101|2017-09-01 03:30,1,3.333,3.333,3.332,3.332,2
20180101|2017-09-01 04:00,1,3.33,3.33,3.33,3.33,11
20180101|2017-09-01 04:30,1,3.332,3.332,3.331,3.332,12
20180101|2017-09-01 05:00,1,3.332,3.332,3.324,3.324,24
20180101|2017-09-01 05:30,1,3.327,3.327,3.322,3.322,260
20180101|2017-09-01 06:00,1,3.328,3.328,3.321,3.321,280
20180101|2017-09-01 06:30,1,3.322,3.322,3.313,3.314,1218
20180101|2017-09-01 07:00,1,3.315,3.319,3.311,3.315,612
20180101|2017-09-01 07:30,1,3.315,3.324,3.303,3.305,362
20180101|2017-09-01 08:00,1,3.305,3.319,3.3,3.31,624
20180101|2017-09-01 08:30,1,3.31,3.332,3.306,3.332,741
20180101|2017-09-01 09:00,1,3.334,3.362,3.325,3.362,867
20180101|2017-09-01 09:30,1,3.362,3.37,3.35,3.368,582
20180101|2017-09-01 10:00,1,3.369,3.37,3.356,3.361,614
20180101|2017-09-01 10:30,1,3.36,3.368,3.359,3.367,128
20180101|2017-09-01 11:00,1,3.369,3.377,3.369,3.375,291
20180101|2017-09-01 11:30,1,3.375,3.376,3.371,3.374,200
20180101|2017-09-01 12:00,1,3.374,3.377,3.367,3.369,140
20180101|2017-09-01 12:30,1,3.369,3.372,3.365,3.372,251
20180101|2017-09-01 13:00,1,3.37,3.373,3.361,3.367,1452
20180101|2017-09-01 13:30,1,3.366,3.368,3.355,3.361,114
20180101|2017-09-01 14:00,1,3.359,3.362,3.355,3.356,207
20180101|2017-09-01 14:30,1,3.357,3.357,3.354,3.357,16
20180101|2017-09-01 15:00,1,3.361,3.361,3.361,3.361,1
20180101|2017-09-01 15:30,1,3.361,3.362,3.36,3.361,6
20180101|2017-09-03 17:00,5,3.333,3.35,3.325,3.347,262
20180101|2017-09-03 17:30,5,3.351,3.351,3.347,3.347,104
20180101|2017-09-03 18:00,5,3.347,3.351,3.347,3.347,91
20180101|2017-09-03 18:30,5,3.347,3.348,3.341,3.348,60
20180101|2017-09-03 19:00,5,3.348,3.349,3.348,3.349,2
20180101|2017-09-03 19:30,5,3.349,3.349,3.347,3.347,2
20180101|2017-09-03 20:30,5,3.347,3.347,3.347,3.347,8
20180101|2017-09-03 21:00,5,3.348,3.348,3.345,3.345,11
20180101|2017-09-03 21:30,5,3.346,3.346,3.346,3.346,7
20180101|2017-09-03 22:00,5,3.345,3.345,3.345,3.345,19
20180101|2017-09-04 01:00,5,3.347,3.347,3.345,3.345,39
20180101|2017-09-04 01:30,5,3.345,3.348,3.345,3.348,5
20180101|2017-09-04 02:00,5,3.347,3.353,3.347,3.352,14
20180101|2017-09-04 02:30,5,3.35,3.35,3.348,3.348,3
20180101|2017-09-04 03:00,5,3.347,3.347,3.347,3.347,1
20180101|2017-09-04 03:30,5,3.345,3.345,3.345,3.345,4
20180101|2017-09-04 04:00,5,3.345,3.345,3.345,3.345,5
20180101|2017-09-04 06:00,5,3.345,3.346,3.345,3.346,28
20180101|2017-09-04 06:30,5,3.345,3.346,3.342,3.345,59
20180101|2017-09-04 07:00,5,3.342,3.346,3.342,3.346,54
20180101|2017-09-04 07:30,5,3.35,3.353,3.35,3.351,5
20180101|2017-09-04 08:00,5,3.355,3.363,3.341,3.341,38
20180101|2017-09-04 08:30,5,3.338,3.348,3.338,3.342,166
20180101|2017-09-04 09:00,5,3.341,3.35,3.339,3.344,93
20180101|2017-09-04 09:30,5,3.343,3.351,3.342,3.351,47
20180101|2017-09-04 10:00,5,3.354,3.358,3.35,3.35,51
20180101|2017-09-04 10:30,5,3.347,3.349,3.347,3.349,2
20180101|2017-09-04 11:00,5,3.342,3.342,3.334,3.334,46
20180101|2017-09-04 11:30,5,3.332,3.332,3.328,3.328,8
20180101|2017-09-04 17:00,5,3.33,3.335,3.329,3.329,16
20180101|2017-09-04 17:30,5,3.329,3.329,3.329,3.329,1
20180101|2017-09-04 18:30,5,3.33,3.33,3.33,3.33,4
20180101|2017-09-04 19:00,5,3.332,3.337,3.332,3.334,6
20180101|2017-09-04 19:30,5,3.337,3.337,3.337,3.337,2
20180101|2017-09-04 20:00,5,3.336,3.336,3.336,3.336,2
20180101|2017-09-04 23:00,5,3.337,3.337,3.337,3.337,2
20180101|2017-09-05 00:00,5,3.338,3.338,3.338,3.338,1
20180101|2017-09-05 01:00,5,3.335,3.338,3.335,3.338,2
20180101|2017-09-05 01:30,5,3.34,3.34,3.339,3.339,11
20180101|2017-09-05 02:00,5,3.338,3.34,3.337,3.337,27
20180101|2017-09-05 02:30,5,3.336,3.339,3.335,3.338,60
20180101|2017-09-05 03:00,5,3.338,3.345,3.338,3.345,74
20180101|2017-09-05 03:30,5,3.344,3.345,3.344,3.345,2
20180101|2017-09-05 04:00,5,3.347,3.347,3.342,3.345,55
20180101|2017-09-05 04:30,5,3.345,3.345,3.345,3.345,12
20180101|2017-09-05 05:00,5,3.342,3.345,3.34,3.342,48
20180101|2017-09-05 05:30,5,3.345,3.345,3.345,3.345,1
20180101|2017-09-05 06:00,5,3.345,3.345,3.333,3.337,14
20180101|2017-09-05 06:30,5,3.337,3.337,3.32,3.322,103
20180101|2017-09-05 07:00,5,3.321,3.321,3.299,3.306,453
20180101|2017-09-05 07:30,5,3.306,3.309,3.29,3.29,350
20180101|2017-09-05 08:00,5,3.289,3.289,3.278,3.287,251
20180101|2017-09-05 08:30,5,3.287,3.298,3.285,3.286,286
20180101|2017-09-05 09:00,5,3.285,3.298,3.285,3.29,405
20180101|2017-09-05 09:30,5,3.29,3.301,3.29,3.291,489
20180101|2017-09-05 10:00,5,3.288,3.296,3.288,3.289,241
20180101|2017-09-05 10:30,5,3.29,3.291,3.284,3.285,218
20180101|2017-09-05 11:00,5,3.286,3.296,3.282,3.293,316
20180101|2017-09-05 11:30,5,3.294,3.294,3.288,3.289,126
20180101|2017-09-05 12:00,5,3.287,3.293,3.287,3.288,160
20180101|2017-09-05 12:30,5,3.289,3.298,3.287,3.295,113
20180101|2017-09-05 13:00,5,3.294,3.294,3.285,3.287,504
20180101|2017-09-05 13:30,5,3.287,3.289,3.285,3.285,155
20180101|2017-09-05 14:00,5,3.286,3.291,3.286,3.29,26
20180101|2017-09-05 14:30,5,3.29,3.292,3.288,3.292,38
20180101|2017-09-05 15:00,5,3.291,3.293,3.287,3.287,113
20180101|2017-09-05 15:30,5,3.287,3.289,3.285,3.286,14
20180101|2017-09-05 17:00,6,3.285,3.289,3.285,3.289,5
20180101|2017-09-05 17:30,6,3.284,3.285,3.284,3.285,2
20180101|2017-09-05 18:00,6,3.288,3.288,3.288,3.288,1
20180101|2017-09-05 18:30,6,3.289,3.289,3.286,3.286,4
20180101|2017-09-05 19:00,6,3.288,3.29,3.288,3.29,4
20180101|2017-09-05 19:30,6,3.289,3.289,3.289,3.289,1
20180101|2017-09-06 00:00,6,3.286,3.286,3.286,3.286,1
20180101|2017-09-06 00:30,6,3.287,3.288,3.287,3.288,2
20180101|2017-09-06 01:00,6,3.285,3.285,3.279,3.279,61
20180101|2017-09-06 01:30,6,3.279,3.281,3.279,3.281,2
20180101|2017-09-06 02:00,6,3.282,3.282,3.279,3.28,14
20180101|2017-09-06 03:00,6,3.281,3.281,3.281,3.281,1
20180101|2017-09-06 03:30,6,3.283,3.284,3.279,3.279,18
20180101|2017-09-06 04:00,6,3.285,3.285,3.285,3.285,1
20180101|2017-09-06 04:30,6,3.287,3.295,3.287,3.294,10
20180101|2017-09-06 05:00,6,3.294,3.294,3.291,3.291,7
20180101|2017-09-06 05:30,6,3.29,3.29,3.286,3.288,7
20180101|2017-09-06 06:00,6,3.288,3.289,3.283,3.289,181
20180101|2017-09-06 06:30,6,3.29,3.291,3.281,3.284,28
20180101|2017-09-06 07:00,6,3.28,3.299,3.28,3.298,141
20180101|2017-09-06 07:30,6,3.296,3.312,3.293,3.31,326
20180101|2017-09-06 08:00,6,3.311,3.334,3.305,3.321,1254
20180101|2017-09-06 08:30,6,3.32,3.328,3.315,3.319,297
20180101|2017-09-06 09:00,6,3.317,3.317,3.295,3.31,307
20180101|2017-09-06 09:30,6,3.311,3.325,3.311,3.325,130
20180101|2017-09-06 10:00,6,3.327,3.33,3.321,3.328,363
20180101|2017-09-06 10:30,6,3.329,3.332,3.318,3.324,469
20180101|2017-09-06 11:00,6,3.322,3.324,3.317,3.319,143
20180101|2017-09-06 11:30,6,3.317,3.322,3.317,3.32,149
20180101|2017-09-06 12:00,6,3.319,3.321,3.31,3.314,107
20180101|2017-09-06 12:30,6,3.314,3.326,3.314,3.323,82
20180101|2017-09-06 13:00,6,3.323,3.323,3.313,3.314,380
20180101|2017-09-06 13:30,6,3.314,3.315,3.312,3.313,71
20180101|2017-09-06 14:00,6,3.312,3.315,3.311,3.315,172
20180101|2017-09-06 14:30,6,3.315,3.322,3.314,3.319,339
20180101|2017-09-06 15:00,6,3.318,3.322,3.317,3.321,40
20180101|2017-09-06 15:30,6,3.321,3.321,3.318,3.318,17
20180101|2017-09-06 17:00,7,3.322,3.322,3.322,3.322,2
20180101|2017-09-06 19:00,7,3.32,3.321,3.32,3.321,8
20180101|2017-09-06 19:30,7,3.323,3.323,3.323,3.323,1
20180101|2017-09-06 20:30,7,3.317,3.317,3.316,3.316,2
20180101|2017-09-07 00:30,7,3.321,3.324,3.321,3.324,5
20180101|2017-09-07 01:00,7,3.324,3.324,3.324,3.324,1
20180101|2017-09-07 01:30,7,3.323,3.323,3.323,3.323,2
20180101|2017-09-07 02:00,7,3.331,3.335,3.331,3.333,13
20180101|2017-09-07 02:30,7,3.33,3.333,3.326,3.327,11
20180101|2017-09-07 03:00,7,3.328,3.331,3.328,3.331,4
20180101|2017-09-07 04:00,7,3.327,3.331,3.327,3.331,3
20180101|2017-09-07 04:30,7,3.333,3.333,3.333,3.333,2
20180101|2017-09-07 05:00,7,3.323,3.324,3.32,3.32,4
20180101|2017-09-07 05:30,7,3.319,3.321,3.319,3.321,2
20180101|2017-09-07 06:00,7,3.329,3.334,3.325,3.325,30
20180101|2017-09-07 06:30,7,3.326,3.326,3.322,3.324,37
20180101|2017-09-07 07:00,7,3.324,3.339,3.32,3.331,143
20180101|2017-09-07 07:30,7,3.331,3.333,3.325,3.326,263
20180101|2017-09-07 08:00,7,3.327,3.337,3.325,3.33,446
20180101|2017-09-07 08:30,7,3.33,3.331,3.303,3.307,376
20180101|2017-09-07 09:00,7,3.308,3.317,3.305,3.311,599
20180101|2017-09-07 09:30,7,3.31,3.327,3.299,3.306,981
20180101|2017-09-07 10:00,7,3.306,3.31,3.29,3.302,460
20180101|2017-09-07 10:30,7,3.302,3.31,3.293,3.307,415
20180101|2017-09-07 11:00,7,3.307,3.308,3.3,3.302,89
20180101|2017-09-07 11:30,7,3.304,3.305,3.301,3.304,188
20180101|2017-09-07 12:00,7,3.303,3.313,3.303,3.312,125
20180101|2017-09-07 12:30,7,3.312,3.312,3.302,3.304,110
20180101|2017-09-07 13:00,7,3.304,3.307,3.298,3.304,354
20180101|2017-09-07 13:30,7,3.303,3.303,3.3,3.302,117
20180101|2017-09-07 14:00,7,3.301,3.304,3.301,3.304,225
20180101|2017-09-07 14:30,7,3.305,3.305,3.303,3.305,121
20180101|2017-09-07 15:00,7,3.302,3.302,3.299,3.299,18
20180101|2017-09-07 15:30,7,3.3,3.3,3.296,3.297,73
20180101|2017-09-07 17:00,8,3.29,3.291,3.288,3.29,8
20180101|2017-09-07 17:30,8,3.296,3.296,3.293,3.293,7
20180101|2017-09-07 18:00,8,3.289,3.289,3.289,3.289,1
20180101|2017-09-07 18:30,8,3.29,3.29,3.281,3.285,24
20180101|2017-09-07 19:00,8,3.288,3.289,3.285,3.288,7
20180101|2017-09-07 19:30,8,3.288,3.29,3.288,3.29,3
20180101|2017-09-07 20:00,8,3.292,3.292,3.292,3.292,8
20180101|2017-09-07 20:30,8,3.294,3.294,3.294,3.294,1
20180101|2017-09-07 21:00,8,3.293,3.293,3.293,3.293,1
20180101|2017-09-07 21:30,8,3.294,3.294,3.294,3.294,5
20180101|2017-09-07 22:00,8,3.292,3.296,3.292,3.296,4
20180101|2017-09-07 23:30,8,3.297,3.297,3.297,3.297,5
20180101|2017-09-08 00:30,8,3.294,3.294,3.294,3.294,5
20180101|2017-09-08 01:00,8,3.294,3.294,3.294,3.294,1
20180101|2017-09-08 01:30,8,3.292,3.293,3.292,3.292,10
20180101|2017-09-08 02:00,8,3.297,3.297,3.297,3.297,1
20180101|2017-09-08 02:30,8,3.298,3.298,3.298,3.298,1
20180101|2017-09-08 03:00,8,3.297,3.297,3.295,3.295,3
20180101|2017-09-08 03:30,8,3.296,3.296,3.296,3.296,1
20180101|2017-09-08 04:00,8,3.294,3.296,3.294,3.295,3
20180101|2017-09-08 04:30,8,3.298,3.298,3.298,3.298,1
20180101|2017-09-08 05:00,8,3.294,3.294,3.293,3.294,10
20180101|2017-09-08 05:30,8,3.297,3.297,3.297,3.297,3
20180101|2017-09-08 06:00,8,3.297,3.297,3.293,3.293,6
20180101|2017-09-08 06:30,8,3.294,3.294,3.294,3.294,2
20180101|2017-09-08 07:00,8,3.291,3.293,3.283,3.285,79
20180101|2017-09-08 07:30,8,3.282,3.286,3.277,3.282,162
20180101|2017-09-08 08:00,8,3.281,3.284,3.258,3.259,816
20180101|2017-09-08 08:30,8,3.258,3.26,3.255,3.259,509
20180101|2017-09-08 09:00,8,3.259,3.262,3.248,3.252,1487
20180101|2017-09-08 09:30,8,3.251,3.254,3.238,3.25,533
20180101|2017-09-08 10:00,8,3.248,3.248,3.237,3.239,356
20180101|2017-09-08 10:30,8,3.238,3.238,3.226,3.232,561
20180101|2017-09-08 11:00,8,3.232,3.232,3.226,3.229,646
20180101|2017-09-08 11:30,8,3.229,3.23,3.221,3.222,424
20180101|2017-09-08 12:00,8,3.222,3.238,3.221,3.227,301
20180101|2017-09-08 12:30,8,3.227,3.236,3.221,3.226,262
20180101|2017-09-08 13:00,8,3.226,3.234,3.224,3.233,730
20180101|2017-09-08 13:30,8,3.233,3.236,3.231,3.235,154
20180101|2017-09-08 14:00,8,3.235,3.238,3.234,3.238,81
20180101|2017-09-08 14:30,8,3.238,3.24,3.236,3.238,17
20180101|2017-09-08 15:00,8,3.236,3.237,3.234,3.235,43
20180101|2017-09-08 15:30,8,3.235,3.239,3.235,3.237,25
20180101|2017-09-10 17:00,11,3.249,3.27,3.248,3.264,73
20180101|2017-09-10 17:30,11,3.266,3.266,3.258,3.258,67
20180101|2017-09-10 18:00,11,3.264,3.266,3.26,3.263,30
20180101|2017-09-10 18:30,11,3.26,3.261,3.26,3.261,4
20180101|2017-09-10 19:00,11,3.256,3.256,3.256,3.256,4
20180101|2017-09-10 20:00,11,3.253,3.253,3.253,3.253,3
20180101|2017-09-10 20:30,11,3.258,3.258,3.258,3.258,1
20180101|2017-09-10 21:00,11,3.259,3.26,3.259,3.26,3
20180101|2017-09-10 21:30,11,3.261,3.266,3.261,3.265,4
20180101|2017-09-10 22:00,11,3.263,3.263,3.263,3.263,3
20180101|2017-09-10 22:30,11,3.261,3.262,3.261,3.262,3
20180101|2017-09-10 23:30,11,3.262,3.262,3.261,3.261,6
20180101|2017-09-11 00:00,11,3.261,3.261,3.261,3.261,6
20180101|2017-09-11 00:30,11,3.264,3.264,3.264,3.264,1
20180101|2017-09-11 01:00,11,3.259,3.259,3.255,3.255,3
20180101|2017-09-11 01:30,11,3.257,3.257,3.257,3.257,2
20180101|2017-09-11 02:00,11,3.258,3.258,3.257,3.258,5
20180101|2017-09-11 02:30,11,3.256,3.258,3.256,3.258,3
20180101|2017-09-11 03:00,11,3.257,3.257,3.247,3.249,44
20180101|2017-09-11 03:30,11,3.246,3.246,3.245,3.246,17
20180101|2017-09-11 04:00,11,3.248,3.255,3.248,3.255,3
20180101|2017-09-11 04:30,11,3.253,3.253,3.253,3.253,2
20180101|2017-09-11 05:00,11,3.251,3.251,3.248,3.25,4
20180101|2017-09-11 05:30,11,3.254,3.254,3.25,3.25,9
20180101|2017-09-11 06:00,11,3.251,3.251,3.245,3.248,10
20180101|2017-09-11 06:30,11,3.248,3.249,3.238,3.239,19
20180101|2017-09-11 07:00,11,3.242,3.261,3.242,3.26,131
20180101|2017-09-11 07:30,11,3.26,3.263,3.249,3.253,142
20180101|2017-09-11 08:00,11,3.255,3.276,3.253,3.27,559
20180101|2017-09-11 08:30,11,3.268,3.279,3.267,3.272,1091
20180101|2017-09-11 09:00,11,3.273,3.275,3.256,3.261,316
20180101|2017-09-11 09:30,11,3.262,3.267,3.261,3.267,178
20180101|2017-09-11 10:00,11,3.267,3.268,3.262,3.265,69
20180101|2017-09-11 10:30,11,3.266,3.273,3.266,3.271,275
20180101|2017-09-11 11:00,11,3.272,3.277,3.272,3.275,281
20180101|2017-09-11 11:30,11,3.275,3.28,3.274,3.279,379
20180101|2017-09-11 12:00,11,3.28,3.284,3.279,3.282,131
20180101|2017-09-11 12:30,11,3.284,3.289,3.283,3.287,223
20180101|2017-09-11 13:00,11,3.287,3.291,3.284,3.284,1477
20180101|2017-09-11 13:30,11,3.285,3.287,3.283,3.285,504
20180101|2017-09-11 14:00,11,3.284,3.285,3.281,3.283,64
20180101|2017-09-11 14:30,11,3.285,3.285,3.281,3.285,41
20180101|2017-09-11 15:00,11,3.284,3.285,3.283,3.283,82
20180101|2017-09-11 15:30,11,3.284,3.289,3.284,3.289,6
20180101|2017-09-11 17:00,12,3.288,3.289,3.288,3.289,3
20180101|2017-09-11 17:30,12,3.291,3.292,3.291,3.291,4
20180101|2017-09-11 18:00,12,3.289,3.29,3.289,3.29,2
20180101|2017-09-11 19:30,12,3.287,3.287,3.287,3.287,2
20180101|2017-09-11 20:30,12,3.288,3.288,3.288,3.288,1
20180101|2017-09-11 21:30,12,3.288,3.288,3.288,3.288,1
20180101|2017-09-11 23:00,12,3.289,3.289,3.289,3.289,1
20180101|2017-09-12 00:00,12,3.29,3.29,3.29,3.29,2
20180101|2017-09-12 00:30,12,3.294,3.294,3.293,3.293,4
20180101|2017-09-12 01:00,12,3.294,3.294,3.294,3.294,2
20180101|2017-09-12 01:30,12,3.293,3.293,3.293,3.293,1
20180101|2017-09-12 02:30,12,3.295,3.295,3.291,3.291,8
20180101|2017-09-12 03:00,12,3.29,3.29,3.287,3.287,12
20180101|2017-09-12 03:30,12,3.287,3.289,3.287,3.289,2
20180101|2017-09-12 04:30,12,3.287,3.287,3.287,3.287,1
20180101|2017-09-12 05:00,12,3.291,3.292,3.284,3.284,6
20180101|2017-09-12 05:30,12,3.282,3.282,3.277,3.28,6
20180101|2017-09-12 06:00,12,3.278,3.305,3.273,3.305,74
20180101|2017-09-12 06:30,12,3.306,3.319,3.306,3.318,58
20180101|2017-09-12 07:00,12,3.316,3.317,3.312,3.315,23
20180101|2017-09-12 07:30,12,3.315,3.32,3.311,3.312,152
20180101|2017-09-12 08:00,12,3.312,3.368,3.309,3.347,1630
20180101|2017-09-12 08:30,12,3.347,3.354,3.336,3.347,614
20180101|2017-09-12 09:00,12,3.347,3.369,3.347,3.369,591
20180101|2017-09-12 09:30,12,3.37,3.374,3.361,3.365,786
20180101|2017-09-12 10:00,12,3.365,3.37,3.359,3.368,527
20180101|2017-09-12 10:30,12,3.368,3.369,3.354,3.355,252
20180101|2017-09-12 11:00,12,3.355,3.356,3.345,3.353,480
20180101|2017-09-12 11:30,12,3.354,3.354,3.326,3.331,453
20180101|2017-09-12 12:00,12,3.33,3.339,3.329,3.334,691
20180101|2017-09-12 12:30,12,3.333,3.338,3.331,3.336,174
20180101|2017-09-12 13:00,12,3.336,3.343,3.324,3.324,1787
20180101|2017-09-12 13:30,12,3.325,3.328,3.323,3.325,158
20180101|2017-09-12 14:00,12,3.326,3.326,3.322,3.324,45
20180101|2017-09-12 14:30,12,3.324,3.328,3.324,3.325,88
20180101|2017-09-12 15:00,12,3.325,3.328,3.325,3.327,24
20180101|2017-09-12 15:30,12,3.328,3.331,3.327,3.327,99
20180101|2017-09-12 17:00,13,3.327,3.327,3.324,3.325,53
20180101|2017-09-12 18:00,13,3.325,3.325,3.325,3.325,1
20180101|2017-09-12 18:30,13,3.331,3.332,3.331,3.332,2
20180101|2017-09-12 19:00,13,3.331,3.337,3.331,3.337,6
20180101|2017-09-12 19:30,13,3.339,3.339,3.339,3.339,1
20180101|2017-09-12 20:00,13,3.338,3.338,3.338,3.338,1
20180101|2017-09-12 20:30,13,3.338,3.34,3.338,3.34,3
20180101|2017-09-12 23:30,13,3.338,3.338,3.338,3.338,1
20180101|2017-09-13 00:00,13,3.34,3.34,3.34,3.34,1
20180101|2017-09-13 02:30,13,3.337,3.337,3.337,3.337,3
20180101|2017-09-13 03:00,13,3.34,3.35,3.34,3.347,10
20180101|2017-09-13 03:30,13,3.352,3.352,3.352,3.352,1
20180101|2017-09-13 04:00,13,3.341,3.341,3.341,3.341,6
20180101|2017-09-13 05:00,13,3.343,3.346,3.343,3.346,2
20180101|2017-09-13 05:30,13,3.349,3.349,3.349,3.349,1
20180101|2017-09-13 06:00,13,3.348,3.366,3.348,3.365,79
20180101|2017-09-13 06:30,13,3.363,3.371,3.361,3.365,186
20180101|2017-09-13 07:00,13,3.363,3.369,3.36,3.369,210
20180101|2017-09-13 07:30,13,3.364,3.376,3.362,3.374,349
20180101|2017-09-13 08:00,13,3.373,3.378,3.366,3.372,546
20180101|2017-09-13 08:30,13,3.371,3.374,3.365,3.372,795
20180101|2017-09-13 09:00,13,3.374,3.375,3.363,3.363,551
20180101|2017-09-13 09:30,13,3.364,3.368,3.358,3.368,330
20180101|2017-09-13 10:00,13,3.369,3.374,3.368,3.371,530
20180101|2017-09-13 10:30,13,3.371,3.375,3.37,3.373,178
20180101|2017-09-13 11:00,13,3.374,3.38,3.371,3.38,296
20180101|2017-09-13 11:30,13,3.38,3.385,3.378,3.383,541
20180101|2017-09-13 12:00,13,3.383,3.383,3.378,3.38,297
20180101|2017-09-13 12:30,13,3.38,3.382,3.376,3.377,196
20180101|2017-09-13 13:00,13,3.377,3.381,3.366,3.367,1616
20180101|2017-09-13 13:30,13,3.368,3.371,3.367,3.371,170
20180101|2017-09-13 14:00,13,3.372,3.372,3.37,3.371,89
20180101|2017-09-13 14:30,13,3.37,3.37,3.36,3.36,94
20180101|2017-09-13 15:00,13,3.36,3.368,3.36,3.366,26
20180101|2017-09-13 15:30,13,3.366,3.369,3.365,3.368,80
20180101|2017-09-13 17:00,14,3.367,3.369,3.366,3.369,36
20180101|2017-09-13 17:30,14,3.368,3.37,3.368,3.368,33
20180101|2017-09-13 18:00,14,3.371,3.371,3.368,3.369,6
20180101|2017-09-13 18:30,14,3.37,3.37,3.37,3.37,3
20180101|2017-09-13 19:00,14,3.37,3.37,3.368,3.369,7
20180101|2017-09-13 20:30,14,3.369,3.369,3.369,3.369,1
20180101|2017-09-13 21:30,14,3.371,3.371,3.371,3.371,2
20180101|2017-09-13 22:00,14,3.371,3.371,3.371,3.371,1
20180101|2017-09-13 23:00,14,3.371,3.371,3.371,3.371,5
20180101|2017-09-13 23:30,14,3.37,3.37,3.37,3.37,1
20180101|2017-09-14 01:00,14,3.373,3.373,3.372,3.372,2
20180101|2017-09-14 01:30,14,3.372,3.372,3.369,3.369,4
20180101|2017-09-14 02:00,14,3.368,3.369,3.368,3.369,5
20180101|2017-09-14 02:30,14,3.369,3.369,3.369,3.369,1
20180101|2017-09-14 03:00,14,3.369,3.372,3.369,3.371,7
20180101|2017-09-14 03:30,14,3.365,3.365,3.362,3.362,3
20180101|2017-09-14 04:00,14,3.36,3.365,3.36,3.364,7
20180101|2017-09-14 04:30,14,3.362,3.362,3.36,3.36,2
20180101|2017-09-14 05:00,14,3.361,3.361,3.355,3.355,4
20180101|2017-09-14 05:30,14,3.359,3.362,3.356,3.362,10
20180101|2017-09-14 06:00,14,3.362,3.362,3.357,3.357,7
20180101|2017-09-14 06:30,14,3.36,3.36,3.358,3.36,6
20180101|2017-09-14 07:00,14,3.361,3.361,3.358,3.358,22
20180101|2017-09-14 07:30,14,3.357,3.365,3.35,3.35,110
20180101|2017-09-14 08:00,14,3.35,3.358,3.346,3.35,267
20180101|2017-09-14 08:30,14,3.349,3.355,3.344,3.353,129
20180101|2017-09-14 09:00,14,3.352,3.362,3.351,3.358,232
20180101|2017-09-14 09:30,14,3.357,3.394,3.357,3.389,1275
20180101|2017-09-14 10:00,14,3.389,3.401,3.382,3.399,504
20180101|2017-09-14 10:30,14,3.398,3.403,3.393,3.398,428
20180101|2017-09-14 11:00,14,3.399,3.399,3.388,3.388,350
20180101|2017-09-14 11:30,14,3.386,3.388,3.371,3.373,547
20180101|2017-09-14 12:00,14,3.373,3.375,3.359,3.364,249
20180101|2017-09-14 12:30,14,3.365,3.373,3.365,3.372,264
20180101|2017-09-14 13:00,14,3.371,3.379,3.368,3.368,355
20180101|2017-09-14 13:30,14,3.368,3.369,3.364,3.366,169
20180101|2017-09-14 14:00,14,3.366,3.372,3.366,3.371,27
20180101|2017-09-14 14:30,14,3.37,3.371,3.366,3.37,124
20180101|2017-09-14 15:00,14,3.371,3.371,3.37,3.371,81
20180101|2017-09-14 15:30,14,3.372,3.373,3.369,3.369,59
20180101|2017-09-14 17:00,15,3.367,3.369,3.367,3.368,10
20180101|2017-09-14 17:30,15,3.367,3.37,3.367,3.37,3
20180101|2017-09-14 18:00,15,3.37,3.37,3.37,3.37,2
20180101|2017-09-14 18:30,15,3.371,3.371,3.371,3.371,3
20180101|2017-09-14 19:00,15,3.37,3.37,3.369,3.369,13
20180101|2017-09-14 19:30,15,3.367,3.367,3.362,3.362,16
20180101|2017-09-14 20:00,15,3.363,3.363,3.36,3.361,5
20180101|2017-09-14 20:30,15,3.36,3.36,3.36,3.36,7
20180101|2017-09-14 21:30,15,3.362,3.363,3.362,3.363,2
20180101|2017-09-14 23:00,15,3.367,3.367,3.363,3.363,4
20180101|2017-09-15 02:00,15,3.363,3.363,3.363,3.363,2
20180101|2017-09-15 02:30,15,3.365,3.365,3.365,3.365,1
20180101|2017-09-15 03:00,15,3.364,3.364,3.36,3.36,2
20180101|2017-09-15 03:30,15,3.358,3.36,3.358,3.36,4
20180101|2017-09-15 04:00,15,3.359,3.359,3.359,3.359,1
20180101|2017-09-15 04:30,15,3.358,3.367,3.358,3.367,5
20180101|2017-09-15 05:00,15,3.372,3.372,3.371,3.372,38
20180101|2017-09-15 05:30,15,3.372,3.378,3.37,3.376,27
20180101|2017-09-15 06:00,15,3.37,3.37,3.354,3.355,7
20180101|2017-09-15 06:30,15,3.355,3.355,3.348,3.351,141
20180101|2017-09-15 07:00,15,3.351,3.352,3.337,3.338,60
20180101|2017-09-15 07:30,15,3.333,3.35,3.333,3.335,379
20180101|2017-09-15 08:00,15,3.334,3.346,3.325,3.336,435
20180101|2017-09-15 08:30,15,3.339,3.347,3.336,3.34,387
20180101|2017-09-15 09:00,15,3.343,3.352,3.337,3.338,105
20180101|2017-09-15 09:30,15,3.335,3.337,3.328,3.329,143
20180101|2017-09-15 10:00,15,3.328,3.334,3.322,3.326,328
20180101|2017-09-15 10:30,15,3.326,3.334,3.324,3.332,246
20180101|2017-09-15 11:00,15,3.333,3.337,3.328,3.329,405
20180101|2017-09-15 11:30,15,3.332,3.339,3.332,3.332,320
20180101|2017-09-15 12:00,15,3.333,3.334,3.328,3.33,138
20180101|2017-09-15 12:30,15,3.329,3.335,3.329,3.334,168
20180101|2017-09-15 13:00,15,3.335,3.341,3.333,3.34,840
20180101|2017-09-15 13:30,15,3.341,3.346,3.341,3.343,87
20180101|2017-09-15 14:00,15,3.345,3.349,3.345,3.346,131
20180101|2017-09-15 14:30,15,3.349,3.349,3.348,3.348,12
20180101|2017-09-15 15:00,15,3.347,3.348,3.34,3.342,48
20180101|2017-09-15 15:30,15,3.341,3.347,3.34,3.346,78
20180101|2017-09-17 17:00,18,3.375,3.375,3.365,3.368,84
20180101|2017-09-17 17:30,18,3.367,3.371,3.367,3.37,35
20180101|2017-09-17 18:00,18,3.365,3.365,3.365,3.365,1
20180101|2017-09-17 18:30,18,3.368,3.37,3.368,3.37,17
20180101|2017-09-17 19:30,18,3.37,3.37,3.367,3.367,39
20180101|2017-09-17 20:00,18,3.367,3.367,3.367,3.367,63
20180101|2017-09-17 20:30,18,3.366,3.369,3.365,3.369,41
20180101|2017-09-17 22:00,18,3.372,3.372,3.372,3.372,1
20180101|2017-09-17 23:30,18,3.37,3.37,3.37,3.37,1
20180101|2017-09-18 00:30,18,3.371,3.371,3.371,3.371,3
20180101|2017-09-18 01:00,18,3.372,3.372,3.372,3.372,1
20180101|2017-09-18 01:30,18,3.371,3.371,3.37,3.37,2
20180101|2017-09-18 02:00,18,3.371,3.371,3.371,3.371,2
20180101|2017-09-18 02:30,18,3.372,3.372,3.372,3.372,4
20180101|2017-09-18 03:00,18,3.371,3.372,3.371,3.372,3
20180101|2017-09-18 03:30,18,3.376,3.377,3.375,3.377,7
20180101|2017-09-18 04:00,18,3.378,3.38,3.378,3.379,4
20180101|2017-09-18 05:00,18,3.382,3.382,3.379,3.379,2
20180101|2017-09-18 05:30,18,3.378,3.378,3.377,3.377,6
20180101|2017-09-18 06:00,18,3.382,3.382,3.377,3.38,28
20180101|2017-09-18 06:30,18,3.381,3.381,3.373,3.378,46
20180101|2017-09-18 07:00,18,3.376,3.41,3.376,3.406,335
20180101|2017-09-18 07:30,18,3.407,3.425,3.406,3.418,631
20180101|2017-09-18 08:00,18,3.417,3.421,3.402,3.415,353
20180101|2017-09-18 08:30,18,3.415,3.432,3.414,3.425,749
20180101|2017-09-18 09:00,18,3.425,3.426,3.41,3.413,536
20180101|2017-09-18 09:30,18,3.414,3.42,3.405,3.407,717
20180101|2017-09-18 10:00,18,3.406,3.418,3.406,3.417,516
20180101|2017-09-18 10:30,18,3.415,3.425,3.414,3.421,468
20180101|2017-09-18 11:00,18,3.421,3.427,3.419,3.425,404
20180101|2017-09-18 11:30,18,3.426,3.441,3.426,3.438,955
20180101|2017-09-18 12:00,18,3.438,3.439,3.435,3.439,1012
20180101|2017-09-18 12:30,18,3.438,3.444,3.434,3.436,830
20180101|2017-09-18 13:00,18,3.436,3.444,3.434,3.436,702
20180101|2017-09-18 13:30,18,3.436,3.436,3.433,3.435,792
20180101|2017-09-18 14:00,18,3.435,3.438,3.435,3.437,167
20180101|2017-09-18 14:30,18,3.44,3.442,3.439,3.439,146
20180101|2017-09-18 15:00,18,3.439,3.441,3.439,3.441,122
20180101|2017-09-18 15:30,18,3.441,3.445,3.44,3.442,232
20180101|2017-09-18 17:00,19,3.44,3.44,3.431,3.437,51
20180101|2017-09-18 17:30,19,3.437,3.437,3.437,3.437,1
20180101|2017-09-18 19:00,19,3.437,3.437,3.437,3.437,3
20180101|2017-09-18 19:30,19,3.439,3.442,3.436,3.441,78
20180101|2017-09-18 20:00,19,3.442,3.442,3.44,3.441,5
20180101|2017-09-18 20:30,19,3.44,3.441,3.44,3.44,4
20180101|2017-09-18 22:30,19,3.437,3.437,3.437,3.437,1
20180101|2017-09-19 00:00,19,3.437,3.437,3.437,3.437,1
20180101|2017-09-19 00:30,19,3.439,3.439,3.439,3.439,1
20180101|2017-09-19 01:00,19,3.438,3.438,3.437,3.437,5
20180101|2017-09-19 01:30,19,3.437,3.438,3.437,3.438,5
20180101|2017-09-19 02:30,19,3.437,3.439,3.437,3.437,19
20180101|2017-09-19 03:00,19,3.437,3.437,3.437,3.437,1
20180101|2017-09-19 03:30,19,3.436,3.436,3.435,3.436,40
20180101|2017-09-19 04:00,19,3.435,3.435,3.435,3.435,18
20180101|2017-09-19 05:00,19,3.438,3.438,3.438,3.438,3
20180101|2017-09-19 05:30,19,3.437,3.439,3.437,3.438,70
20180101|2017-09-19 06:00,19,3.436,3.447,3.436,3.447,193
20180101|2017-09-19 06:30,19,3.445,3.45,3.437,3.44,479
20180101|2017-09-19 07:00,19,3.436,3.436,3.425,3.427,316
20180101|2017-09-19 07:30,19,3.428,3.434,3.423,3.43,185
20180101|2017-09-19 08:00,19,3.432,3.441,3.43,3.436,734
20180101|2017-09-19 08:30,19,3.437,3.44,3.423,3.429,344
20180101|2017-09-19 09:00,19,3.431,3.431,3.412,3.416,1057
20180101|2017-09-19 09:30,19,3.417,3.422,3.416,3.419,476
20180101|2017-09-19 10:00,19,3.419,3.428,3.416,3.428,734
20180101|2017-09-19 10:30,19,3.427,3.429,3.42,3.42,239
20180101|2017-09-19 11:00,19,3.42,3.429,3.42,3.426,305
20180101|2017-09-19 11:30,19,3.426,3.428,3.423,3.428,490
20180101|2017-09-19 12:00,19,3.427,3.432,3.425,3.428,452
20180101|2017-09-19 12:30,19,3.428,3.428,3.421,3.424,452
20180101|2017-09-19 13:00,19,3.424,3.427,3.418,3.418,874
20180101|2017-09-19 13:30,19,3.419,3.42,3.415,3.415,315
20180101|2017-09-19 14:00,19,3.416,3.418,3.415,3.415,41
20180101|2017-09-19 14:30,19,3.414,3.418,3.41,3.414,350
20180101|2017-09-19 15:00,19,3.415,3.417,3.413,3.413,145
20180101|2017-09-19 15:30,19,3.414,3.414,3.413,3.414,114
20180101|2017-09-19 17:00,20,3.414,3.414,3.414,3.414,1
20180101|2017-09-19 17:30,20,3.415,3.415,3.415,3.415,1
20180101|2017-09-19 19:00,20,3.419,3.421,3.419,3.421,4
20180101|2017-09-19 19:30,20,3.422,3.423,3.422,3.423,8
20180101|2017-09-19 20:00,20,3.424,3.424,3.424,3.424,9
20180101|2017-09-19 21:00,20,3.424,3.425,3.424,3.425,5
20180101|2017-09-19 21:30,20,3.426,3.426,3.426,3.426,1
20180101|2017-09-19 22:00,20,3.425,3.425,3.425,3.425,1
20180101|2017-09-19 23:00,20,3.425,3.425,3.425,3.425,3
20180101|2017-09-19 23:30,20,3.425,3.426,3.425,3.426,4
20180101|2017-09-20 00:30,20,3.424,3.424,3.423,3.423,2
20180101|2017-09-20 01:30,20,3.422,3.422,3.422,3.422,1
20180101|2017-09-20 02:00,20,3.422,3.422,3.419,3.419,6
20180101|2017-09-20 02:30,20,3.42,3.42,3.42,3.42,1
20180101|2017-09-20 03:00,20,3.423,3.423,3.422,3.422,7
20180101|2017-09-20 03:30,20,3.415,3.416,3.415,3.416,7
20180101|2017-09-20 04:00,20,3.413,3.413,3.409,3.409,10
20180101|2017-09-20 04:30,20,3.41,3.412,3.409,3.411,47
20180101|2017-09-20 05:00,20,3.409,3.409,3.409,3.409,5
20180101|2017-09-20 05:30,20,3.412,3.412,3.411,3.412,170
20180101|2017-09-20 06:00,20,3.412,3.428,3.411,3.424,317
20180101|2017-09-20 06:30,20,3.426,3.433,3.423,3.428,62
20180101|2017-09-20 07:00,20,3.431,3.437,3.42,3.42,286
20180101|2017-09-20 07:30,20,3.417,3.425,3.407,3.407,1014
20180101|2017-09-20 08:00,20,3.41,3.423,3.404,3.419,1978
20180101|2017-09-20 08:30,20,3.421,3.428,3.413,3.426,652
20180101|2017-09-20 09:00,20,3.426,3.426,3.415,3.422,1154
20180101|2017-09-20 09:30,20,3.421,3.425,3.403,3.409,1774
20180101|2017-09-20 10:00,20,3.409,3.413,3.408,3.411,1036
20180101|2017-09-20 10:30,20,3.412,3.416,3.408,3.409,420
20180101|2017-09-20 11:00,20,3.408,3.411,3.397,3.4,391
20180101|2017-09-20 11:30,20,3.4,3.403,3.391,3.397,784
20180101|2017-09-20 12:00,20,3.396,3.403,3.392,3.398,253
20180101|2017-09-20 12:30,20,3.398,3.407,3.393,3.394,353
20180101|2017-09-20 13:00,20,3.394,3.4,3.39,3.391,506
20180101|2017-09-20 13:30,20,3.391,3.392,3.386,3.388,118
20180101|2017-09-20 14:00,20,3.389,3.389,3.381,3.381,18
20180101|2017-09-20 14:30,20,3.382,3.386,3.38,3.385,57
20180101|2017-09-20 15:00,20,3.386,3.386,3.381,3.385,38
20180101|2017-09-20 15:30,20,3.384,3.384,3.381,3.384,10
20180101|2017-09-20 17:00,21,3.384,3.387,3.384,3.386,5
20180101|2017-09-20 17:30,21,3.388,3.388,3.388,3.388,5
20180101|2017-09-20 18:30,21,3.39,3.39,3.39,3.39,1
20180101|2017-09-20 19:00,21,3.391,3.391,3.391,3.391,1
20180101|2017-09-20 19:30,21,3.39,3.39,3.384,3.385,14
20180101|2017-09-20 20:00,21,3.383,3.383,3.378,3.38,57
20180101|2017-09-20 20:30,21,3.384,3.384,3.384,3.384,1
20180101|2017-09-20 21:00,21,3.383,3.383,3.381,3.381,3
20180101|2017-09-20 22:00,21,3.385,3.385,3.385,3.385,2
20180101|2017-09-20 22:30,21,3.384,3.384,3.384,3.384,10
20180101|2017-09-20 23:30,21,3.383,3.385,3.383,3.385,12
20180101|2017-09-21 00:00,21,3.384,3.384,3.384,3.384,2
20180101|2017-09-21 00:30,21,3.385,3.385,3.385,3.385,2
20180101|2017-09-21 01:30,21,3.381,3.381,3.381,3.381,2
20180101|2017-09-21 02:00,21,3.382,3.383,3.382,3.383,34
20180101|2017-09-21 02:30,21,3.384,3.385,3.381,3.381,18
20180101|2017-09-21 03:00,21,3.381,3.383,3.38,3.383,31
20180101|2017-09-21 03:30,21,3.383,3.384,3.383,3.384,15
20180101|2017-09-21 04:00,21,3.385,3.386,3.385,3.386,28
20180101|2017-09-21 04:30,21,3.385,3.388,3.385,3.387,43
20180101|2017-09-21 05:30,21,3.38,3.38,3.375,3.375,82
20180101|2017-09-21 06:00,21,3.375,3.377,3.368,3.373,242
20180101|2017-09-21 06:30,21,3.372,3.375,3.37,3.372,78
20180101|2017-09-21 07:00,21,3.371,3.375,3.363,3.363,249
20180101|2017-09-21 07:30,21,3.364,3.366,3.355,3.355,258
20180101|2017-09-21 08:00,21,3.357,3.357,3.319,3.339,1444
20180101|2017-09-21 08:30,21,3.336,3.339,3.33,3.335,811
20180101|2017-09-21 09:00,21,3.333,3.335,3.324,3.335,459
20180101|2017-09-21 09:30,21,3.334,3.334,3.293,3.296,2181
20180101|2017-09-21 10:00,21,3.296,3.301,3.295,3.296,494
20180101|2017-09-21 10:30,21,3.296,3.297,3.282,3.287,534
20180101|2017-09-21 11:00,21,3.287,3.291,3.284,3.288,388
20180101|2017-09-21 11:30,21,3.288,3.293,3.285,3.286,463
20180101|2017-09-21 12:00,21,3.284,3.29,3.281,3.286,627
20180101|2017-09-21 12:30,21,3.285,3.287,3.273,3.274,381
20180101|2017-09-21 13:00,21,3.274,3.276,3.267,3.27,761
20180101|2017-09-21 13:30,21,3.27,3.279,3.27,3.278,573
20180101|2017-09-21 14:00,21,3.277,3.284,3.276,3.284,104
20180101|2017-09-21 14:30,21,3.283,3.284,3.279,3.284,146
20180101|2017-09-21 15:00,21,3.283,3.283,3.28,3.282,9
20180101|2017-09-21 15:30,21,3.281,3.282,3.28,3.282,7
20180101|2017-09-21 17:00,22,3.3,3.3,3.284,3.284,30
20180101|2017-09-21 17:30,22,3.287,3.287,3.287,3.287,2
20180101|2017-09-21 18:00,22,3.284,3.284,3.28,3.283,98
20180101|2017-09-21 18:30,22,3.282,3.282,3.282,3.282,4
20180101|2017-09-21 19:00,22,3.281,3.283,3.279,3.283,25
20180101|2017-09-21 19:30,22,3.284,3.284,3.284,3.284,1
20180101|2017-09-21 20:00,22,3.285,3.285,3.284,3.285,7
20180101|2017-09-21 20:30,22,3.287,3.287,3.283,3.283,6
20180101|2017-09-21 21:00,22,3.287,3.287,3.286,3.286,3
20180101|2017-09-21 21:30,22,3.286,3.287,3.286,3.287,19
20180101|2017-09-21 22:00,22,3.287,3.287,3.285,3.286,6
20180101|2017-09-21 22:30,22,3.286,3.286,3.283,3.283,16
20180101|2017-09-21 23:00,22,3.283,3.284,3.283,3.284,8
20180101|2017-09-21 23:30,22,3.283,3.283,3.282,3.282,3
20180101|2017-09-22 00:00,22,3.282,3.283,3.281,3.283,15
20180101|2017-09-22 00:30,22,3.283,3.283,3.282,3.282,14
20180101|2017-09-22 01:30,22,3.282,3.284,3.282,3.284,48
20180101|2017-09-22 02:00,22,3.283,3.283,3.28,3.28,11
20180101|2017-09-22 02:30,22,3.281,3.283,3.281,3.283,5
20180101|2017-09-22 03:00,22,3.282,3.283,3.282,3.283,3
20180101|2017-09-22 03:30,22,3.28,3.28,3.278,3.279,4
20180101|2017-09-22 04:00,22,3.277,3.277,3.275,3.276,4
20180101|2017-09-22 04:30,22,3.278,3.278,3.276,3.276,2
20180101|2017-09-22 05:00,22,3.281,3.284,3.28,3.283,51
20180101|2017-09-22 05:30,22,3.285,3.286,3.281,3.282,38
20180101|2017-09-22 06:00,22,3.28,3.287,3.28,3.286,39
20180101|2017-09-22 06:30,22,3.288,3.288,3.281,3.286,235
20180101|2017-09-22 07:00,22,3.285,3.285,3.27,3.273,623
20180101|2017-09-22 07:30,22,3.271,3.28,3.27,3.28,350
20180101|2017-09-22 08:00,22,3.277,3.283,3.27,3.277,581
20180101|2017-09-22 08:30,22,3.278,3.287,3.278,3.282,316
20180101|2017-09-22 09:00,22,3.282,3.288,3.279,3.286,128
20180101|2017-09-22 09:30,22,3.286,3.286,3.281,3.284,31
20180101|2017-09-22 10:00,22,3.283,3.29,3.283,3.29,120
20180101|2017-09-22 10:30,22,3.29,3.291,3.287,3.29,336
20180101|2017-09-22 11:00,22,3.29,3.295,3.29,3.293,128
20180101|2017-09-22 11:30,22,3.292,3.299,3.292,3.295,534
20180101|2017-09-22 12:00,22,3.296,3.297,3.287,3.288,548
20180101|2017-09-22 12:30,22,3.287,3.292,3.285,3.287,413
20180101|2017-09-22 13:00,22,3.287,3.291,3.282,3.291,1202
20180101|2017-09-22 13:30,22,3.29,3.29,3.285,3.285,186
20180101|2017-09-22 14:00,22,3.287,3.287,3.284,3.285,52
20180101|2017-09-22 14:30,22,3.285,3.288,3.281,3.283,107
20180101|2017-09-22 15:00,22,3.282,3.286,3.281,3.283,160
20180101|2017-09-22 15:30,22,3.283,3.283,3.279,3.28,24
20180101|2017-09-24 17:00,25,3.275,3.29,3.27,3.287,183
20180101|2017-09-24 17:30,25,3.288,3.29,3.288,3.288,9
20180101|2017-09-24 18:00,25,3.289,3.289,3.289,3.289,1
20180101|2017-09-24 18:30,25,3.29,3.29,3.29,3.29,15
20180101|2017-09-24 19:00,25,3.29,3.29,3.29,3.29,23
20180101|2017-09-24 19:30,25,3.29,3.29,3.289,3.289,30
20180101|2017-09-24 20:00,25,3.289,3.29,3.289,3.289,21
20180101|2017-09-24 20:30,25,3.288,3.29,3.288,3.289,5
20180101|2017-09-24 21:00,25,3.29,3.29,3.29,3.29,77
20180101|2017-09-24 21:30,25,3.29,3.29,3.29,3.29,33
20180101|2017-09-24 22:00,25,3.29,3.292,3.29,3.292,25
20180101|2017-09-24 22:30,25,3.292,3.292,3.292,3.292,1
20180101|2017-09-24 23:30,25,3.292,3.292,3.292,3.292,4
20180101|2017-09-25 00:30,25,3.293,3.294,3.293,3.294,10
20180101|2017-09-25 01:00,25,3.295,3.297,3.295,3.297,8
20180101|2017-09-25 01:30,25,3.297,3.297,3.297,3.297,1
20180101|2017-09-25 03:00,25,3.295,3.3,3.295,3.298,12
20180101|2017-09-25 03:30,25,3.299,3.299,3.296,3.296,10
20180101|2017-09-25 04:00,25,3.295,3.295,3.295,3.295,2
20180101|2017-09-25 04:30,25,3.295,3.297,3.295,3.297,4
20180101|2017-09-25 05:00,25,3.298,3.298,3.298,3.298,2
20180101|2017-09-25 05:30,25,3.297,3.297,3.295,3.296,10
20180101|2017-09-25 06:00,25,3.298,3.312,3.298,3.309,65
20180101|2017-09-25 06:30,25,3.311,3.313,3.302,3.302,247
20180101|2017-09-25 07:00,25,3.301,3.307,3.296,3.307,383
20180101|2017-09-25 07:30,25,3.307,3.307,3.283,3.283,318
20180101|2017-09-25 08:00,25,3.282,3.288,3.27,3.273,901
20180101|2017-09-25 08:30,25,3.273,3.288,3.273,3.275,416
20180101|2017-09-25 09:00,25,3.276,3.284,3.275,3.275,243
20180101|2017-09-25 09:30,25,3.276,3.276,3.262,3.263,1067
20180101|2017-09-25 10:00,25,3.266,3.272,3.265,3.268,265
20180101|2017-09-25 10:30,25,3.267,3.269,3.259,3.264,136
20180101|2017-09-25 11:00,25,3.262,3.27,3.258,3.265,274
20180101|2017-09-25 11:30,25,3.264,3.266,3.258,3.262,451
20180101|2017-09-25 12:00,25,3.262,3.273,3.261,3.267,314
20180101|2017-09-25 12:30,25,3.267,3.267,3.26,3.26,948
20180101|2017-09-25 13:00,25,3.259,3.266,3.255,3.266,1930
20180101|2017-09-25 13:30,25,3.266,3.268,3.265,3.265,161
20180101|2017-09-25 14:00,25,3.265,3.269,3.265,3.269,25
20180101|2017-09-25 14:30,25,3.269,3.271,3.266,3.267,63
20180101|2017-09-25 15:00,25,3.267,3.268,3.266,3.267,12
20180101|2017-09-25 15:30,25,3.266,3.266,3.263,3.263,55
20180101|2017-09-25 17:00,26,3.266,3.266,3.264,3.264,2
20180101|2017-09-25 18:30,26,3.267,3.268,3.267,3.267,7
20180101|2017-09-25 19:00,26,3.267,3.267,3.267,3.267,6
20180101|2017-09-25 19:30,26,3.267,3.267,3.267,3.267,1
20180101|2017-09-25 20:30,26,3.267,3.267,3.267,3.267,1
20180101|2017-09-25 21:00,26,3.268,3.27,3.268,3.27,2
20180101|2017-09-25 21:30,26,3.27,3.27,3.27,3.27,1
20180101|2017-09-25 22:00,26,3.272,3.274,3.272,3.274,4
20180101|2017-09-25 22:30,26,3.274,3.275,3.274,3.274,11
20180101|2017-09-25 23:00,26,3.271,3.272,3.271,3.272,2
20180101|2017-09-25 23:30,26,3.274,3.278,3.274,3.276,37
20180101|2017-09-26 00:00,26,3.276,3.276,3.276,3.276,1
20180101|2017-09-26 00:30,26,3.278,3.278,3.276,3.276,4
20180101|2017-09-26 01:00,26,3.276,3.276,3.276,3.276,1
20180101|2017-09-26 01:30,26,3.273,3.273,3.273,3.273,1
20180101|2017-09-26 02:00,26,3.273,3.273,3.273,3.273,1
20180101|2017-09-26 03:00,26,3.277,3.282,3.277,3.28,4
20180101|2017-09-26 03:30,26,3.28,3.28,3.28,3.28,1
20180101|2017-09-26 04:00,26,3.281,3.281,3.28,3.281,3
20180101|2017-09-26 04:30,26,3.284,3.286,3.284,3.286,2
20180101|2017-09-26 05:00,26,3.288,3.295,3.285,3.287,39
20180101|2017-09-26 05:30,26,3.289,3.291,3.283,3.284,47
20180101|2017-09-26 06:00,26,3.283,3.288,3.279,3.288,67
20180101|2017-09-26 06:30,26,3.289,3.289,3.27,3.273,70
20180101|2017-09-26 07:00,26,3.273,3.283,3.273,3.28,96
20180101|2017-09-26 07:30,26,3.282,3.289,3.279,3.279,242
20180101|2017-09-26 08:00,26,3.28,3.281,3.271,3.28,597
20180101|2017-09-26 08:30,26,3.28,3.282,3.266,3.267,247
20180101|2017-09-26 09:00,26,3.265,3.277,3.264,3.276,436
20180101|2017-09-26 09:30,26,3.276,3.277,3.271,3.274,190
20180101|2017-09-26 10:00,26,3.273,3.278,3.273,3.276,154
20180101|2017-09-26 10:30,26,3.275,3.275,3.264,3.267,353
20180101|2017-09-26 11:00,26,3.268,3.274,3.265,3.269,276
20180101|2017-09-26 11:30,26,3.269,3.27,3.254,3.26,736
20180101|2017-09-26 12:00,26,3.26,3.267,3.254,3.266,438
20180101|2017-09-26 12:30,26,3.267,3.267,3.261,3.267,228
20180101|2017-09-26 13:00,26,3.266,3.274,3.265,3.272,1918
20180101|2017-09-26 13:30,26,3.272,3.276,3.269,3.275,357
20180101|2017-09-26 14:00,26,3.273,3.275,3.272,3.274,109
20180101|2017-09-26 14:30,26,3.274,3.274,3.267,3.268,129
20180101|2017-09-26 15:00,26,3.268,3.272,3.268,3.27,30
20180101|2017-09-26 15:30,26,3.271,3.275,3.271,3.272,69
20180101|2017-09-26 17:00,27,3.275,3.28,3.275,3.28,37
20180101|2017-09-26 17:30,27,3.279,3.279,3.277,3.277,3
20180101|2017-09-26 18:00,27,3.277,3.277,3.277,3.277,1
20180101|2017-09-26 18:30,27,3.28,3.281,3.28,3.281,4
20180101|2017-09-26 19:00,27,3.282,3.282,3.281,3.282,7
20180101|2017-09-26 19:30,27,3.284,3.286,3.283,3.285,13
20180101|2017-09-26 20:00,27,3.286,3.286,3.286,3.286,4
20180101|2017-09-26 20:30,27,3.286,3.286,3.286,3.286,1
20180101|2017-09-26 21:00,27,3.285,3.286,3.285,3.286,3
20180101|2017-09-26 21:30,27,3.286,3.287,3.286,3.287,2
20180101|2017-09-26 22:00,27,3.287,3.29,3.287,3.289,18
20180101|2017-09-26 22:30,27,3.29,3.291,3.29,3.291,6
20180101|2017-09-26 23:00,27,3.289,3.29,3.289,3.289,18
20180101|2017-09-26 23:30,27,3.289,3.29,3.288,3.288,21
20180101|2017-09-27 00:00,27,3.288,3.29,3.287,3.288,51
20180101|2017-09-27 00:30,27,3.289,3.289,3.289,3.289,1
20180101|2017-09-27 01:00,27,3.289,3.289,3.289,3.289,4
20180101|2017-09-27 01:30,27,3.289,3.29,3.289,3.29,9
20180101|2017-09-27 02:00,27,3.289,3.289,3.281,3.281,29
20180101|2017-09-27 02:30,27,3.28,3.283,3.28,3.283,7
20180101|2017-09-27 03:00,27,3.283,3.284,3.283,3.284,6
20180101|2017-09-27 03:30,27,3.282,3.284,3.282,3.284,3
20180101|2017-09-27 04:00,27,3.28,3.28,3.272,3.272,36
20180101|2017-09-27 04:30,27,3.275,3.275,3.273,3.273,4
20180101|2017-09-27 05:00,27,3.277,3.285,3.277,3.285,15
20180101|2017-09-27 05:30,27,3.282,3.288,3.282,3.287,12
20180101|2017-09-27 06:00,27,3.289,3.305,3.285,3.298,158
20180101|2017-09-27 06:30,27,3.299,3.299,3.293,3.295,41
20180101|2017-09-27 07:00,27,3.297,3.3,3.29,3.298,421
20180101|2017-09-27 07:30,27,3.297,3.306,3.295,3.306,433
20180101|2017-09-27 08:00,27,3.306,3.348,3.305,3.329,2306
20180101|2017-09-27 08:30,27,3.329,3.337,3.328,3.331,660
20180101|2017-09-27 09:00,27,3.333,3.334,3.321,3.324,532
20180101|2017-09-27 09:30,27,3.324,3.329,3.321,3.325,776
20180101|2017-09-27 10:00,27,3.326,3.33,3.322,3.326,269
20180101|2017-09-27 10:30,27,3.326,3.329,3.317,3.322,298
20180101|2017-09-27 11:00,27,3.323,3.328,3.322,3.323,274
20180101|2017-09-27 11:30,27,3.323,3.329,3.321,3.328,266
20180101|2017-09-27 12:00,27,3.329,3.335,3.328,3.331,484
20180101|2017-09-27 12:30,27,3.331,3.332,3.326,3.328,161
20180101|2017-09-27 13:00,27,3.328,3.334,3.327,3.328,1003
20180101|2017-09-27 13:30,27,3.328,3.332,3.327,3.33,794
20180101|2017-09-27 14:00,27,3.329,3.334,3.328,3.333,427
20180101|2017-09-27 14:30,27,3.334,3.334,3.327,3.331,100
20180101|2017-09-27 15:00,27,3.33,3.331,3.325,3.325,108
20180101|2017-09-27 15:30,27,3.326,3.33,3.326,3.328,71
20180101|2017-09-27 17:00,28,3.329,3.331,3.328,3.331,19
20180101|2017-09-27 17:30,28,3.329,3.329,3.329,3.329,1
20180101|2017-09-27 18:00,28,3.33,3.33,3.33,3.33,1
20180101|2017-09-27 18:30,28,3.331,3.331,3.329,3.329,8
20180101|2017-09-27 19:00,28,3.328,3.328,3.325,3.325,25
20180101|2017-09-27 19:30,28,3.327,3.327,3.325,3.325,2
20180101|2017-09-27 20:00,28,3.325,3.327,3.323,3.326,6
20180101|2017-09-27 20:30,28,3.325,3.325,3.325,3.325,7
20180101|2017-09-27 21:00,28,3.325,3.327,3.325,3.326,23
20180101|2017-09-27 21:30,28,3.327,3.329,3.327,3.329,11
20180101|2017-09-27 22:00,28,3.331,3.331,3.331,3.331,1
20180101|2017-09-27 22:30,28,3.329,3.33,3.328,3.33,4
20180101|2017-09-27 23:00,28,3.329,3.329,3.329,3.329,2
20180101|2017-09-27 23:30,28,3.33,3.332,3.33,3.332,3
20180101|2017-09-28 00:00,28,3.332,3.332,3.332,3.332,3
20180101|2017-09-28 00:30,28,3.334,3.334,3.334,3.334,3
20180101|2017-09-28 01:00,28,3.333,3.333,3.329,3.332,15
20180101|2017-09-28 01:30,28,3.332,3.332,3.331,3.331,3
20180101|2017-09-28 02:00,28,3.331,3.331,3.326,3.326,10
20180101|2017-09-28 02:30,28,3.324,3.328,3.323,3.323,17
20180101|2017-09-28 03:00,28,3.32,3.32,3.314,3.316,14
20180101|2017-09-28 03:30,28,3.318,3.328,3.318,3.327,14
20180101|2017-09-28 04:00,28,3.33,3.336,3.33,3.334,8
20180101|2017-09-28 04:30,28,3.329,3.329,3.329,3.329,2
20180101|2017-09-28 05:00,28,3.326,3.326,3.326,3.326,1
20180101|2017-09-28 05:30,28,3.33,3.33,3.326,3.327,6
20180101|2017-09-28 06:00,28,3.33,3.331,3.319,3.319,24
20180101|2017-09-28 06:30,28,3.319,3.321,3.31,3.318,91
20180101|2017-09-28 07:00,28,3.314,3.323,3.308,3.318,121
20180101|2017-09-28 07:30,28,3.317,3.325,3.31,3.315,178
20180101|2017-09-28 08:00,28,3.315,3.319,3.298,3.309,524
20180101|2017-09-28 08:30,28,3.308,3.317,3.307,3.307,335
20180101|2017-09-28 09:00,28,3.306,3.314,3.298,3.311,486
20180101|2017-09-28 09:30,28,3.31,3.35,3.31,3.336,1755
20180101|2017-09-28 10:00,28,3.336,3.336,3.3,3.318,1383
20180101|2017-09-28 10:30,28,3.319,3.319,3.289,3.291,1429
20180101|2017-09-28 11:00,28,3.29,3.306,3.284,3.293,1171
20180101|2017-09-28 11:30,28,3.293,3.302,3.293,3.296,131
20180101|2017-09-28 12:00,28,3.295,3.295,3.29,3.292,172
20180101|2017-09-28 12:30,28,3.292,3.304,3.291,3.298,255
20180101|2017-09-28 13:00,28,3.298,3.307,3.295,3.297,1159
20180101|2017-09-28 13:30,28,3.297,3.302,3.296,3.3,413
20180101|2017-09-28 14:00,28,3.3,3.306,3.3,3.306,207
20180101|2017-09-28 14:30,28,3.305,3.307,3.302,3.306,42
20180101|2017-09-28 15:00,28,3.305,3.305,3.298,3.298,109
20180101|2017-09-28 15:30,28,3.299,3.301,3.297,3.301,49
20180101|2017-09-28 17:00,29,3.303,3.307,3.302,3.303,19
20180101|2017-09-28 17:30,29,3.302,3.302,3.302,3.302,4
20180101|2017-09-28 18:00,29,3.303,3.303,3.3,3.3,11
20180101|2017-09-28 18:30,29,3.301,3.301,3.294,3.294,29
20180101|2017-09-28 19:00,29,3.294,3.294,3.29,3.291,19
20180101|2017-09-28 19:30,29,3.295,3.295,3.293,3.295,10
20180101|2017-09-28 20:00,29,3.294,3.294,3.293,3.294,4
20180101|2017-09-28 20:30,29,3.295,3.295,3.293,3.293,11
20180101|2017-09-28 21:00,29,3.291,3.294,3.289,3.294,17
20180101|2017-09-28 21:30,29,3.294,3.294,3.291,3.292,8
20180101|2017-09-28 22:00,29,3.293,3.295,3.293,3.293,5
20180101|2017-09-28 22:30,29,3.292,3.292,3.291,3.291,4
20180101|2017-09-28 23:00,29,3.292,3.292,3.292,3.292,2
20180101|2017-09-28 23:30,29,3.293,3.293,3.292,3.292,2
20180101|2017-09-29 00:00,29,3.29,3.292,3.29,3.29,5
20180101|2017-09-29 00:30,29,3.29,3.29,3.29,3.29,3
20180101|2017-09-29 01:00,29,3.29,3.29,3.289,3.289,5
20180101|2017-09-29 01:30,29,3.291,3.292,3.291,3.292,5
20180101|2017-09-29 02:00,29,3.296,3.302,3.296,3.297,16
20180101|2017-09-29 03:00,29,3.301,3.306,3.298,3.303,27
20180101|2017-09-29 03:30,29,3.304,3.304,3.303,3.303,2
20180101|2017-09-29 04:00,29,3.301,3.301,3.298,3.298,10
20180101|2017-09-29 04:30,29,3.298,3.303,3.297,3.303,13
20180101|2017-09-29 05:00,29,3.302,3.306,3.299,3.305,15
20180101|2017-09-29 05:30,29,3.305,3.316,3.303,3.313,46
20180101|2017-09-29 06:00,29,3.315,3.322,3.3,3.301,140
20180101|2017-09-29 06:30,29,3.303,3.308,3.288,3.291,195
20180101|2017-09-29 07:00,29,3.291,3.299,3.289,3.295,100
20180101|2017-09-29 07:30,29,3.293,3.298,3.286,3.287,148
20180101|2017-09-29 08:00,29,3.286,3.29,3.275,3.286,536
20180101|2017-09-29 08:30,29,3.285,3.301,3.282,3.297,580
20180101|2017-09-29 09:00,29,3.297,3.301,3.29,3.294,112
20180101|2017-09-29 09:30,29,3.292,3.305,3.291,3.304,308
20180101|2017-09-29 10:00,29,3.303,3.305,3.295,3.298,293
20180101|2017-09-29 10:30,29,3.299,3.301,3.294,3.3,145
20180101|2017-09-29 11:00,29,3.3,3.305,3.3,3.303,239
20180101|2017-09-29 11:30,29,3.304,3.311,3.301,3.301,326
20180101|2017-09-29 12:00,29,3.301,3.307,3.301,3.307,349
20180101|2017-09-29 12:30,29,3.307,3.311,3.302,3.305,669
20180101|2017-09-29 13:00,29,3.305,3.307,3.293,3.293,1511
20180101|2017-09-29 13:30,29,3.293,3.3,3.293,3.299,470
20180101|2017-09-29 14:00,29,3.297,3.3,3.297,3.298,76
20180101|2017-09-29 14:30,29,3.299,3.305,3.299,3.305,205
20180101|2017-09-29 15:00,29,3.305,3.305,3.301,3.303,81
20180101|2017-09-29 15:30,29,3.303,3.306,3.303,3.306,17
20180101|2017-10-01 17:00,2,3.306,3.314,3.294,3.302,145
20180101|2017-10-01 17:30,2,3.303,3.305,3.3,3.303,62
20180101|2017-10-01 18:00,2,3.303,3.303,3.303,3.303,1
20180101|2017-10-01 18:30,2,3.3,3.3,3.3,3.3,2
20180101|2017-10-01 19:00,2,3.302,3.303,3.301,3.301,3
20180101|2017-10-01 19:30,2,3.299,3.299,3.299,3.299,2
20180101|2017-10-01 20:00,2,3.298,3.298,3.293,3.296,45
20180101|2017-10-01 20:30,2,3.296,3.297,3.296,3.297,7
20180101|2017-10-01 21:00,2,3.295,3.296,3.293,3.293,7
20180101|2017-10-01 21:30,2,3.293,3.294,3.293,3.294,4
20180101|2017-10-01 23:00,2,3.296,3.296,3.296,3.296,1
20180101|2017-10-02 00:00,2,3.296,3.299,3.296,3.296,14
20180101|2017-10-02 00:30,2,3.296,3.296,3.296,3.296,1
20180101|2017-10-02 01:00,2,3.298,3.298,3.298,3.298,1
20180101|2017-10-02 01:30,2,3.297,3.297,3.297,3.297,5
20180101|2017-10-02 02:00,2,3.298,3.299,3.298,3.299,7
20180101|2017-10-02 02:30,2,3.298,3.298,3.296,3.296,6
20180101|2017-10-02 03:00,2,3.296,3.296,3.292,3.296,10
20180101|2017-10-02 03:30,2,3.295,3.296,3.295,3.295,8
20180101|2017-10-02 04:00,2,3.296,3.299,3.296,3.298,4
20180101|2017-10-02 04:30,2,3.297,3.298,3.29,3.295,39
20180101|2017-10-02 05:00,2,3.293,3.295,3.292,3.292,17
20180101|2017-10-02 05:30,2,3.29,3.29,3.282,3.285,17
20180101|2017-10-02 06:00,2,3.291,3.297,3.286,3.286,100
20180101|2017-10-02 06:30,2,3.285,3.287,3.278,3.279,199
20180101|2017-10-02 07:00,2,3.276,3.276,3.246,3.255,643
20180101|2017-10-02 07:30,2,3.256,3.258,3.226,3.235,2298
20180101|2017-10-02 08:00,2,3.235,3.235,3.222,3.234,757
20180101|2017-10-02 08:30,2,3.234,3.234,3.215,3.226,1236
20180101|2017-10-02 09:00,2,3.225,3.23,3.216,3.226,980
20180101|2017-10-02 09:30,2,3.226,3.228,3.212,3.213,782
20180101|2017-10-02 10:00,2,3.213,3.215,3.203,3.207,941
20180101|2017-10-02 10:30,2,3.207,3.22,3.203,3.216,684
20180101|2017-10-02 11:00,2,3.217,3.226,3.217,3.223,669
20180101|2017-10-02 11:30,2,3.224,3.226,3.219,3.22,235
20180101|2017-10-02 12:00,2,3.22,3.222,3.21,3.213,633
20180101|2017-10-02 12:30,2,3.212,3.217,3.211,3.216,336
20180101|2017-10-02 13:00,2,3.216,3.236,3.214,3.236,1213
20180101|2017-10-02 13:30,2,3.237,3.243,3.236,3.239,600
20180101|2017-10-02 14:00,2,3.241,3.241,3.238,3.239,94
20180101|2017-10-02 14:30,2,3.238,3.243,3.236,3.239,258
20180101|2017-10-02 15:00,2,3.238,3.241,3.236,3.236,50
20180101|2017-10-02 15:30,2,3.235,3.237,3.233,3.235,68
20180101|2017-10-02 17:00,3,3.238,3.242,3.238,3.24,42
20180101|2017-10-02 17:30,3,3.24,3.24,3.24,3.24,6
20180101|2017-10-02 18:30,3,3.24,3.24,3.24,3.24,3
20180101|2017-10-02 19:00,3,3.24,3.242,3.24,3.242,2
20180101|2017-10-02 19:30,3,3.242,3.243,3.241,3.243,28
20180101|2017-10-02 20:00,3,3.242,3.242,3.242,3.242,2
20180101|2017-10-02 20:30,3,3.241,3.241,3.241,3.241,2
20180101|2017-10-02 21:00,3,3.242,3.244,3.242,3.243,4
20180101|2017-10-02 21:30,3,3.241,3.242,3.241,3.242,5
20180101|2017-10-02 22:00,3,3.242,3.242,3.242,3.242,1
20180101|2017-10-02 22:30,3,3.243,3.243,3.243,3.243,2
20180101|2017-10-02 23:00,3,3.244,3.245,3.244,3.245,3
20180101|2017-10-02 23:30,3,3.245,3.246,3.244,3.244,27
20180101|2017-10-03 00:00,3,3.242,3.242,3.24,3.24,16
20180101|2017-10-03 00:30,3,3.241,3.245,3.241,3.243,25
20180101|2017-10-03 01:00,3,3.244,3.244,3.244,3.244,3
20180101|2017-10-03 01:30,3,3.245,3.245,3.245,3.245,17
20180101|2017-10-03 02:00,3,3.243,3.245,3.242,3.245,10
20180101|2017-10-03 02:30,3,3.244,3.244,3.243,3.243,2
20180101|2017-10-03 03:00,3,3.242,3.247,3.228,3.229,132
20180101|2017-10-03 03:30,3,3.229,3.23,3.229,3.229,13
20180101|2017-10-03 04:00,3,3.23,3.238,3.23,3.238,12
20180101|2017-10-03 04:30,3,3.241,3.241,3.24,3.24,54
20180101|2017-10-03 05:00,3,3.238,3.242,3.238,3.242,15
20180101|2017-10-03 05:30,3,3.239,3.239,3.232,3.235,21
20180101|2017-10-03 06:00,3,3.234,3.247,3.232,3.245,118
20180101|2017-10-03 06:30,3,3.245,3.246,3.235,3.235,129
20180101|2017-10-03 07:00,3,3.238,3.24,3.229,3.231,347
20180101|2017-10-03 07:30,3,3.231,3.234,3.213,3.218,621
20180101|2017-10-03 08:00,3,3.218,3.226,3.2,3.216,876
20180101|2017-10-03 08:30,3,3.218,3.231,3.212,3.225,1085
20180101|2017-10-03 09:00,3,3.225,3.233,3.22,3.221,593
20180101|2017-10-03 09:30,3,3.221,3.23,3.221,3.225,136
20180101|2017-10-03 10:00,3,3.227,3.227,3.218,3.219,423
20180101|2017-10-03 10:30,3,3.219,3.226,3.218,3.225,162
20180101|2017-10-03 11:00,3,3.225,3.228,3.22,3.227,173
20180101|2017-10-03 11:30,3,3.226,3.228,3.218,3.219,312
20180101|2017-10-03 12:00,3,3.22,3.221,3.215,3.215,512
20180101|2017-10-03 12:30,3,3.216,3.225,3.216,3.221,199
20180101|2017-10-03 13:00,3,3.22,3.221,3.215,3.219,1095
20180101|2017-10-03 13:30,3,3.218,3.221,3.214,3.218,206
20180101|2017-10-03 14:00,3,3.219,3.22,3.217,3.22,53
20180101|2017-10-03 14:30,3,3.22,3.223,3.217,3.221,145
20180101|2017-10-03 15:00,3,3.22,3.222,3.217,3.219,89
20180101|2017-10-03 15:30,3,3.218,3.22,3.218,3.22,72
20180101|2017-10-03 17:00,4,3.221,3.224,3.218,3.218,19
20180101|2017-10-03 17:30,4,3.22,3.221,3.219,3.219,7
20180101|2017-10-03 18:00,4,3.22,3.22,3.22,3.22,1
20180101|2017-10-03 18:30,4,3.222,3.224,3.222,3.223,31
20180101|2017-10-03 19:00,4,3.224,3.226,3.224,3.225,8
20180101|2017-10-03 19:30,4,3.227,3.231,3.227,3.231,2
20180101|2017-10-03 20:00,4,3.229,3.23,3.228,3.228,14
20180101|2017-10-03 21:00,4,3.229,3.229,3.229,3.229,4
20180101|2017-10-03 22:00,4,3.227,3.227,3.224,3.224,6
20180101|2017-10-03 22:30,4,3.227,3.227,3.227,3.227,1
20180101|2017-10-03 23:30,4,3.227,3.227,3.226,3.226,2
20180101|2017-10-04 00:00,4,3.227,3.229,3.226,3.228,15
20180101|2017-10-04 00:30,4,3.229,3.234,3.229,3.233,104
20180101|2017-10-04 01:00,4,3.233,3.233,3.233,3.233,2
20180101|2017-10-04 01:30,4,3.233,3.233,3.233,3.233,2
20180101|2017-10-04 02:00,4,3.231,3.233,3.231,3.233,5
20180101|2017-10-04 02:30,4,3.233,3.234,3.232,3.232,5
20180101|2017-10-04 03:00,4,3.233,3.238,3.233,3.237,78
20180101|2017-10-04 03:30,4,3.235,3.236,3.235,3.235,17
20180101|2017-10-04 04:30,4,3.235,3.236,3.235,3.236,2
20180101|2017-10-04 05:00,4,3.235,3.241,3.235,3.237,53
20180101|2017-10-04 05:30,4,3.238,3.239,3.235,3.239,82
20180101|2017-10-04 06:00,4,3.238,3.238,3.227,3.23,150
20180101|2017-10-04 06:30,4,3.228,3.237,3.223,3.223,107
20180101|2017-10-04 07:00,4,3.23,3.268,3.225,3.257,858
20180101|2017-10-04 07:30,4,3.259,3.276,3.255,3.273,689
20180101|2017-10-04 08:00,4,3.272,3.286,3.264,3.265,1231
20180101|2017-10-04 08:30,4,3.265,3.277,3.262,3.273,440
20180101|2017-10-04 09:00,4,3.274,3.276,3.262,3.264,392
20180101|2017-10-04 09:30,4,3.265,3.268,3.259,3.261,131
20180101|2017-10-04 10:00,4,3.259,3.261,3.256,3.258,266
20180101|2017-10-04 10:30,4,3.258,3.266,3.257,3.26,363
20180101|2017-10-04 11:00,4,3.261,3.263,3.252,3.252,386
20180101|2017-10-04 11:30,4,3.252,3.255,3.244,3.244,520
20180101|2017-10-04 12:00,4,3.245,3.257,3.242,3.255,373
20180101|2017-10-04 12:30,4,3.255,3.26,3.252,3.254,366
20180101|2017-10-04 13:00,4,3.254,3.255,3.242,3.244,823
20180101|2017-10-04 13:30,4,3.244,3.251,3.242,3.251,334
20180101|2017-10-04 14:00,4,3.251,3.252,3.249,3.251,75
20180101|2017-10-04 14:30,4,3.251,3.252,3.247,3.247,81
20180101|2017-10-04 15:00,4,3.247,3.248,3.245,3.246,89
20180101|2017-10-04 15:30,4,3.245,3.248,3.243,3.247,49
20180101|2017-10-04 17:00,5,3.248,3.248,3.246,3.247,5
20180101|2017-10-04 18:00,5,3.248,3.248,3.248,3.248,2
20180101|2017-10-04 19:00,5,3.249,3.249,3.249,3.249,3
20180101|2017-10-04 19:30,5,3.249,3.254,3.249,3.252,9
20180101|2017-10-04 20:00,5,3.249,3.253,3.248,3.251,7
20180101|2017-10-04 21:00,5,3.25,3.25,3.25,3.25,2
20180101|2017-10-04 23:00,5,3.253,3.253,3.253,3.253,1
20180101|2017-10-04 23:30,5,3.253,3.253,3.253,3.253,2
20180101|2017-10-05 00:00,5,3.253,3.254,3.253,3.254,2
20180101|2017-10-05 00:30,5,3.255,3.257,3.255,3.257,10
20180101|2017-10-05 01:00,5,3.256,3.257,3.256,3.256,13
20180101|2017-10-05 02:00,5,3.255,3.255,3.253,3.253,3
20180101|2017-10-05 02:30,5,3.254,3.258,3.254,3.255,5
20180101|2017-10-05 03:00,5,3.251,3.251,3.241,3.248,14
20180101|2017-10-05 03:30,5,3.245,3.245,3.242,3.242,17
20180101|2017-10-05 04:00,5,3.242,3.245,3.242,3.243,12
20180101|2017-10-05 04:30,5,3.245,3.249,3.245,3.245,6
20180101|2017-10-05 05:00,5,3.244,3.246,3.244,3.246,9
20180101|2017-10-05 05:30,5,3.254,3.254,3.245,3.245,19
20180101|2017-10-05 06:00,5,3.242,3.248,3.236,3.247,90
20180101|2017-10-05 06:30,5,3.247,3.254,3.243,3.253,126
20180101|2017-10-05 07:00,5,3.254,3.258,3.242,3.242,161
20180101|2017-10-05 07:30,5,3.241,3.253,3.238,3.251,300
20180101|2017-10-05 08:00,5,3.251,3.261,3.245,3.256,531
20180101|2017-10-05 08:30,5,3.255,3.263,3.255,3.261,304
20180101|2017-10-05 09:00,5,3.262,3.27,3.258,3.265,1107
20180101|2017-10-05 09:30,5,3.266,3.283,3.253,3.263,1136
20180101|2017-10-05 10:00,5,3.262,3.262,3.248,3.255,701
20180101|2017-10-05 10:30,5,3.256,3.257,3.247,3.254,285
20180101|2017-10-05 11:00,5,3.254,3.256,3.24,3.243,333
20180101|2017-10-05 11:30,5,3.242,3.247,3.242,3.244,369
20180101|2017-10-05 12:00,5,3.243,3.245,3.232,3.245,693
20180101|2017-10-05 12:30,5,3.245,3.253,3.245,3.245,457
20180101|2017-10-05 13:00,5,3.246,3.247,3.225,3.228,1333
20180101|2017-10-05 13:30,5,3.228,3.229,3.222,3.224,611
20180101|2017-10-05 14:00,5,3.224,3.224,3.216,3.22,618
20180101|2017-10-05 14:30,5,3.219,3.219,3.206,3.211,394
20180101|2017-10-05 15:00,5,3.211,3.212,3.206,3.207,107
20180101|2017-10-05 15:30,5,3.208,3.208,3.2,3.202,122
20180101|2017-10-05 17:00,6,3.205,3.211,3.205,3.211,19
20180101|2017-10-05 17:30,6,3.21,3.21,3.21,3.21,11
20180101|2017-10-05 18:00,6,3.208,3.209,3.207,3.208,5
20180101|2017-10-05 18:30,6,3.208,3.209,3.208,3.209,2
20180101|2017-10-05 19:00,6,3.208,3.21,3.208,3.21,14
20180101|2017-10-05 19:30,6,3.211,3.211,3.21,3.21,8
20180101|2017-10-05 20:00,6,3.21,3.21,3.208,3.21,14
20180101|2017-10-05 20:30,6,3.209,3.209,3.205,3.205,5
20180101|2017-10-05 21:00,6,3.206,3.206,3.206,3.206,1
20180101|2017-10-05 21:30,6,3.203,3.204,3.202,3.204,5
20180101|2017-10-05 22:00,6,3.204,3.204,3.204,3.204,5
20180101|2017-10-05 22:30,6,3.202,3.202,3.202,3.202,16
20180101|2017-10-05 23:00,6,3.204,3.204,3.204,3.204,16
20180101|2017-10-05 23:30,6,3.205,3.206,3.204,3.204,9
20180101|2017-10-06 00:00,6,3.201,3.202,3.201,3.202,3
20180101|2017-10-06 00:30,6,3.203,3.209,3.203,3.209,12
20180101|2017-10-06 01:00,6,3.208,3.208,3.208,3.208,1
20180101|2017-10-06 01:30,6,3.205,3.208,3.205,3.208,3
20180101|2017-10-06 02:00,6,3.208,3.215,3.207,3.211,62
20180101|2017-10-06 02:30,6,3.207,3.212,3.207,3.212,8
20180101|2017-10-06 03:00,6,3.212,3.212,3.211,3.211,7
20180101|2017-10-06 03:30,6,3.212,3.216,3.212,3.213,18
20180101|2017-10-06 04:00,6,3.216,3.219,3.216,3.217,4
20180101|2017-10-06 04:30,6,3.218,3.218,3.212,3.212,5
20180101|2017-10-06 05:00,6,3.214,3.214,3.21,3.21,5
20180101|2017-10-06 05:30,6,3.211,3.216,3.211,3.215,4
20180101|2017-10-06 06:00,6,3.21,3.215,3.209,3.214,100
20180101|2017-10-06 06:30,6,3.216,3.217,3.209,3.211,55
20180101|2017-10-06 07:00,6,3.211,3.212,3.19,3.202,352
20180101|2017-10-06 07:30,6,3.204,3.207,3.196,3.198,602
20180101|2017-10-06 08:00,6,3.198,3.207,3.191,3.196,622
20180101|2017-10-06 08:30,6,3.198,3.201,3.19,3.201,627
20180101|2017-10-06 09:00,6,3.202,3.204,3.165,3.175,2607
20180101|2017-10-06 09:30,6,3.173,3.186,3.172,3.185,1180
20180101|2017-10-06 10:00,6,3.185,3.186,3.171,3.175,686
20180101|2017-10-06 10:30,6,3.175,3.18,3.171,3.176,365
20180101|2017-10-06 11:00,6,3.171,3.179,3.168,3.169,418
20180101|2017-10-06 11:30,6,3.168,3.17,3.164,3.168,625
20180101|2017-10-06 12:00,6,3.167,3.172,3.165,3.171,912
20180101|2017-10-06 12:30,6,3.171,3.175,3.168,3.174,331
20180101|2017-10-06 13:00,6,3.173,3.176,3.169,3.173,2441
20180101|2017-10-06 13:30,6,3.172,3.175,3.171,3.172,533
20180101|2017-10-06 14:00,6,3.172,3.178,3.172,3.177,339
20180101|2017-10-06 14:30,6,3.178,3.179,3.173,3.176,171
20180101|2017-10-06 15:00,6,3.176,3.176,3.171,3.171,120
20180101|2017-10-06 15:30,6,3.17,3.171,3.169,3.169,23
20180101|2017-10-08 17:00,9,3.166,3.172,3.15,3.156,242
20180101|2017-10-08 17:30,9,3.158,3.16,3.156,3.157,39
20180101|2017-10-08 18:00,9,3.157,3.161,3.157,3.161,3
20180101|2017-10-08 18:30,9,3.161,3.161,3.159,3.159,18
20180101|2017-10-08 19:00,9,3.159,3.16,3.159,3.159,7
20180101|2017-10-08 19:30,9,3.157,3.157,3.157,3.157,2
20180101|2017-10-08 20:00,9,3.158,3.16,3.156,3.156,45
20180101|2017-10-08 20:30,9,3.158,3.165,3.158,3.165,28
20180101|2017-10-08 21:00,9,3.164,3.165,3.163,3.165,5
20180101|2017-10-08 21:30,9,3.167,3.167,3.167,3.167,3
20180101|2017-10-08 22:00,9,3.168,3.168,3.167,3.167,2
20180101|2017-10-08 22:30,9,3.167,3.17,3.167,3.17,48
20180101|2017-10-08 23:00,9,3.17,3.17,3.169,3.169,33
20180101|2017-10-08 23:30,9,3.168,3.17,3.168,3.17,28
20180101|2017-10-09 00:00,9,3.17,3.17,3.169,3.17,71
20180101|2017-10-09 00:30,9,3.172,3.173,3.172,3.172,8
20180101|2017-10-09 01:00,9,3.173,3.177,3.172,3.172,65
20180101|2017-10-09 01:30,9,3.171,3.175,3.171,3.175,3
20180101|2017-10-09 02:00,9,3.175,3.176,3.173,3.175,23
20180101|2017-10-09 02:30,9,3.174,3.175,3.17,3.175,11
20180101|2017-10-09 03:00,9,3.176,3.176,3.173,3.173,6
20180101|2017-10-09 03:30,9,3.173,3.173,3.168,3.171,15
20180101|2017-10-09 04:00,9,3.167,3.169,3.165,3.169,7
20180101|2017-10-09 04:30,9,3.172,3.174,3.172,3.174,5
20180101|2017-10-09 05:00,9,3.171,3.172,3.171,3.172,12
20180101|2017-10-09 05:30,9,3.176,3.18,3.176,3.18,135
20180101|2017-10-09 06:00,9,3.18,3.188,3.177,3.186,107
20180101|2017-10-09 06:30,9,3.185,3.187,3.18,3.18,209
20180101|2017-10-09 07:00,9,3.178,3.183,3.167,3.17,120
20180101|2017-10-09 07:30,9,3.166,3.176,3.165,3.174,192
20180101|2017-10-09 08:00,9,3.173,3.179,3.158,3.17,771
20180101|2017-10-09 08:30,9,3.171,3.171,3.142,3.147,1552
20180101|2017-10-09 09:00,9,3.146,3.157,3.145,3.155,707
20180101|2017-10-09 09:30,9,3.155,3.163,3.151,3.158,462
20180101|2017-10-09 10:00,9,3.156,3.156,3.15,3.151,247
20180101|2017-10-09 10:30,9,3.151,3.153,3.146,3.147,455
20180101|2017-10-09 11:00,9,3.147,3.149,3.14,3.146,471
20180101|2017-10-09 11:30,9,3.145,3.15,3.143,3.145,307
20180101|2017-10-09 12:00,9,3.144,3.147,3.142,3.143,286
20180101|2017-10-09 12:30,9,3.144,3.145,3.139,3.144,404
20180101|2017-10-09 13:00,9,3.141,3.142,3.134,3.14,1584
20180101|2017-10-09 13:30,9,3.14,3.143,3.137,3.139,377
20180101|2017-10-09 14:00,9,3.14,3.142,3.139,3.142,89
20180101|2017-10-09 14:30,9,3.141,3.145,3.141,3.143,229
20180101|2017-10-09 15:00,9,3.141,3.142,3.138,3.139,157
20180101|2017-10-09 15:30,9,3.138,3.139,3.135,3.137,89
20180101|2017-10-09 17:00,10,3.137,3.144,3.137,3.14,42
20180101|2017-10-09 17:30,10,3.14,3.14,3.139,3.14,7
20180101|2017-10-09 18:00,10,3.14,3.14,3.137,3.139,16
20180101|2017-10-09 18:30,10,3.138,3.138,3.138,3.138,1
20180101|2017-10-09 19:00,10,3.137,3.14,3.137,3.138,36
20180101|2017-10-09 19:30,10,3.139,3.14,3.138,3.14,12
20180101|2017-10-09 20:00,10,3.139,3.139,3.138,3.139,8
20180101|2017-10-09 21:00,10,3.136,3.136,3.135,3.135,6
20180101|2017-10-09 21:30,10,3.135,3.136,3.135,3.136,6
20180101|2017-10-09 22:00,10,3.136,3.136,3.136,3.136,13
20180101|2017-10-09 22:30,10,3.137,3.138,3.137,3.137,28
20180101|2017-10-09 23:00,10,3.137,3.138,3.137,3.138,51
20180101|2017-10-09 23:30,10,3.139,3.139,3.138,3.138,6
20180101|2017-10-10 00:00,10,3.139,3.139,3.138,3.138,3
20180101|2017-10-10 00:30,10,3.139,3.144,3.137,3.14,40
20180101|2017-10-10 01:00,10,3.143,3.144,3.143,3.144,5
20180101|2017-10-10 01:30,10,3.143,3.144,3.142,3.142,11
20180101|2017-10-10 02:00,10,3.141,3.146,3.141,3.146,12
20180101|2017-10-10 02:30,10,3.141,3.141,3.139,3.139,2
20180101|2017-10-10 03:00,10,3.143,3.144,3.143,3.144,8
20180101|2017-10-10 03:30,10,3.145,3.15,3.142,3.142,83
20180101|2017-10-10 04:00,10,3.142,3.145,3.142,3.145,3
20180101|2017-10-10 04:30,10,3.145,3.151,3.143,3.15,130
20180101|2017-10-10 05:00,10,3.151,3.158,3.149,3.158,23
20180101|2017-10-10 05:30,10,3.158,3.168,3.157,3.163,154
20180101|2017-10-10 06:00,10,3.16,3.168,3.16,3.168,49
20180101|2017-10-10 06:30,10,3.167,3.176,3.166,3.172,336
20180101|2017-10-10 07:00,10,3.171,3.175,3.166,3.174,839
20180101|2017-10-10 07:30,10,3.174,3.187,3.172,3.172,1337
20180101|2017-10-10 08:00,10,3.171,3.175,3.165,3.172,663
20180101|2017-10-10 08:30,10,3.172,3.177,3.169,3.171,787
20180101|2017-10-10 09:00,10,3.17,3.177,3.167,3.176,530
20180101|2017-10-10 09:30,10,3.176,3.188,3.174,3.183,511
20180101|2017-10-10 10:00,10,3.184,3.185,3.178,3.181,300
20180101|2017-10-10 10:30,10,3.181,3.186,3.176,3.176,494
20180101|2017-10-10 11:00,10,3.176,3.178,3.169,3.173,413
20180101|2017-10-10 11:30,10,3.173,3.187,3.173,3.185,820
20180101|2017-10-10 12:00,10,3.185,3.186,3.176,3.185,627
20180101|2017-10-10 12:30,10,3.185,3.188,3.183,3.185,246
20180101|2017-10-10 13:00,10,3.184,3.192,3.181,3.189,2847
20180101|2017-10-10 13:30,10,3.19,3.19,3.183,3.186,535
20180101|2017-10-10 14:00,10,3.186,3.189,3.186,3.189,106
20180101|2017-10-10 14:30,10,3.19,3.191,3.181,3.183,272
20180101|2017-10-10 15:00,10,3.184,3.186,3.181,3.182,192
20180101|2017-10-10 15:30,10,3.181,3.181,3.178,3.178,87
20180101|2017-10-10 17:00,11,3.179,3.181,3.174,3.178,32
20180101|2017-10-10 17:30,11,3.177,3.179,3.177,3.178,5
20180101|2017-10-10 18:00,11,3.178,3.178,3.176,3.177,12
20180101|2017-10-10 18:30,11,3.178,3.182,3.178,3.182,10
20180101|2017-10-10 19:00,11,3.183,3.187,3.181,3.184,28
20180101|2017-10-10 19:30,11,3.185,3.188,3.185,3.186,16
20180101|2017-10-10 20:00,11,3.186,3.188,3.185,3.186,24
20180101|2017-10-10 20:30,11,3.186,3.19,3.186,3.188,21
20180101|2017-10-10 21:00,11,3.188,3.189,3.188,3.189,19
20180101|2017-10-10 21:30,11,3.188,3.19,3.188,3.19,12
20180101|2017-10-10 22:00,11,3.19,3.191,3.189,3.191,22
20180101|2017-10-10 22:30,11,3.193,3.2,3.193,3.196,74
20180101|2017-10-10 23:00,11,3.197,3.197,3.197,3.197,1
20180101|2017-10-10 23:30,11,3.195,3.196,3.194,3.196,9
20180101|2017-10-11 00:00,11,3.197,3.199,3.196,3.196,12
20180101|2017-10-11 00:30,11,3.195,3.197,3.195,3.197,3
20180101|2017-10-11 01:00,11,3.198,3.2,3.197,3.199,80
20180101|2017-10-11 01:30,11,3.199,3.199,3.197,3.197,6
20180101|2017-10-11 02:00,11,3.193,3.197,3.193,3.196,9
20180101|2017-10-11 02:30,11,3.195,3.201,3.195,3.198,36
20180101|2017-10-11 03:00,11,3.201,3.216,3.201,3.212,115
20180101|2017-10-11 03:30,11,3.21,3.22,3.209,3.22,71
20180101|2017-10-11 04:00,11,3.22,3.221,3.217,3.217,22
20180101|2017-10-11 04:30,11,3.22,3.221,3.22,3.221,60
20180101|2017-10-11 05:00,11,3.22,3.226,3.218,3.223,35
20180101|2017-10-11 05:30,11,3.226,3.228,3.226,3.226,122
20180101|2017-10-11 06:00,11,3.227,3.233,3.225,3.23,155
20180101|2017-10-11 06:30,11,3.225,3.23,3.221,3.225,168
20180101|2017-10-11 07:00,11,3.225,3.23,3.225,3.225,122
20180101|2017-10-11 07:30,11,3.227,3.228,3.22,3.223,211
20180101|2017-10-11 08:00,11,3.222,3.25,3.219,3.245,1123
20180101|2017-10-11 08:30,11,3.244,3.245,3.234,3.239,723
20180101|2017-10-11 09:00,11,3.239,3.239,3.222,3.227,640
20180101|2017-10-11 09:30,11,3.228,3.232,3.225,3.231,927
20180101|2017-10-11 10:00,11,3.231,3.233,3.224,3.23,409
20180101|2017-10-11 10:30,11,3.231,3.233,3.228,3.229,633
20180101|2017-10-11 11:00,11,3.229,3.233,3.227,3.23,223
20180101|2017-10-11 11:30,11,3.23,3.235,3.224,3.225,539
20180101|2017-10-11 12:00,11,3.225,3.227,3.211,3.214,453
20180101|2017-10-11 12:30,11,3.213,3.214,3.2,3.202,784
20180101|2017-10-11 13:00,11,3.202,3.203,3.178,3.179,2140
20180101|2017-10-11 13:30,11,3.179,3.186,3.177,3.184,564
20180101|2017-10-11 14:00,11,3.184,3.186,3.181,3.181,131
20180101|2017-10-11 14:30,11,3.18,3.198,3.179,3.193,339
20180101|2017-10-11 15:00,11,3.19,3.2,3.19,3.193,116
20180101|2017-10-11 15:30,11,3.195,3.196,3.191,3.194,34
20180101|2017-10-11 17:00,12,3.196,3.197,3.195,3.195,11
20180101|2017-10-11 17:30,12,3.197,3.197,3.197,3.197,2
20180101|2017-10-11 18:00,12,3.197,3.199,3.197,3.199,7
20180101|2017-10-11 18:30,12,3.199,3.2,3.196,3.196,7
20180101|2017-10-11 19:00,12,3.198,3.199,3.196,3.199,7
20180101|2017-10-11 19:30,12,3.198,3.198,3.198,3.198,10
20180101|2017-10-11 20:00,12,3.196,3.196,3.196,3.196,2
20180101|2017-10-11 20:30,12,3.197,3.197,3.196,3.197,37
20180101|2017-10-11 21:00,12,3.198,3.198,3.198,3.198,1
20180101|2017-10-11 21:30,12,3.195,3.195,3.195,3.195,17
20180101|2017-10-11 22:00,12,3.195,3.195,3.193,3.193,10
20180101|2017-10-11 22:30,12,3.192,3.193,3.191,3.193,13
20180101|2017-10-11 23:00,12,3.193,3.193,3.193,3.193,1
20180101|2017-10-11 23:30,12,3.194,3.194,3.192,3.193,70
20180101|2017-10-12 00:00,12,3.193,3.195,3.193,3.193,3
20180101|2017-10-12 00:30,12,3.194,3.194,3.193,3.194,3
20180101|2017-10-12 01:00,12,3.196,3.196,3.193,3.193,7
20180101|2017-10-12 01:30,12,3.192,3.192,3.192,3.192,4
20180101|2017-10-12 02:00,12,3.193,3.194,3.19,3.192,20
20180101|2017-10-12 02:30,12,3.194,3.198,3.193,3.194,14
20180101|2017-10-12 03:00,12,3.198,3.202,3.198,3.198,55
20180101|2017-10-12 03:30,12,3.2,3.201,3.199,3.199,13
20180101|2017-10-12 04:00,12,3.197,3.197,3.189,3.194,59
20180101|2017-10-12 04:30,12,3.193,3.194,3.193,3.194,3
20180101|2017-10-12 05:00,12,3.195,3.195,3.185,3.189,34
20180101|2017-10-12 05:30,12,3.189,3.19,3.185,3.187,24
20180101|2017-10-12 06:00,12,3.187,3.205,3.185,3.205,127
20180101|2017-10-12 06:30,12,3.203,3.207,3.196,3.202,193
20180101|2017-10-12 07:00,12,3.2,3.217,3.2,3.213,241
20180101|2017-10-12 07:30,12,3.215,3.22,3.207,3.22,355
20180101|2017-10-12 08:00,12,3.219,3.225,3.212,3.222,719
20180101|2017-10-12 08:30,12,3.221,3.223,3.217,3.218,1174
20180101|2017-10-12 09:00,12,3.218,3.237,3.218,3.234,1235
20180101|2017-10-12 09:30,12,3.234,3.262,3.211,3.254,1913
20180101|2017-10-12 10:00,12,3.255,3.269,3.255,3.257,876
20180101|2017-10-12 10:30,12,3.257,3.258,3.241,3.247,581
20180101|2017-10-12 11:00,12,3.248,3.251,3.239,3.245,360
20180101|2017-10-12 11:30,12,3.244,3.259,3.244,3.253,764
20180101|2017-10-12 12:00,12,3.253,3.263,3.25,3.263,669
20180101|2017-10-12 12:30,12,3.263,3.275,3.26,3.272,1211
20180101|2017-10-12 13:00,12,3.272,3.273,3.248,3.25,2020
20180101|2017-10-12 13:30,12,3.25,3.25,3.242,3.249,411
20180101|2017-10-12 14:00,12,3.248,3.25,3.246,3.248,426
20180101|2017-10-12 14:30,12,3.248,3.257,3.247,3.252,572
20180101|2017-10-12 15:00,12,3.251,3.253,3.25,3.251,92
20180101|2017-10-12 15:30,12,3.251,3.251,3.248,3.249,29
20180101|2017-10-12 17:00,13,3.254,3.254,3.249,3.249,16
20180101|2017-10-12 17:30,13,3.251,3.251,3.251,3.251,1
20180101|2017-10-12 18:00,13,3.251,3.251,3.25,3.25,2
20180101|2017-10-12 18:30,13,3.251,3.251,3.25,3.251,11
20180101|2017-10-12 19:00,13,3.251,3.251,3.251,3.251,1
20180101|2017-10-12 19:30,13,3.253,3.253,3.253,3.253,11
20180101|2017-10-12 20:00,13,3.254,3.254,3.254,3.254,1
20180101|2017-10-12 20:30,13,3.254,3.254,3.253,3.253,4
20180101|2017-10-12 21:30,13,3.254,3.255,3.254,3.255,31
20180101|2017-10-12 22:00,13,3.253,3.255,3.253,3.255,25
20180101|2017-10-12 22:30,13,3.25,3.25,3.25,3.25,2
20180101|2017-10-12 23:00,13,3.249,3.249,3.249,3.249,1
20180101|2017-10-12 23:30,13,3.251,3.252,3.251,3.252,3
20180101|2017-10-13 00:00,13,3.249,3.254,3.249,3.251,15
20180101|2017-10-13 00:30,13,3.254,3.256,3.252,3.252,23
20180101|2017-10-13 02:00,13,3.257,3.258,3.249,3.249,17
20180101|2017-10-13 02:30,13,3.252,3.256,3.252,3.256,2
20180101|2017-10-13 03:00,13,3.256,3.267,3.256,3.265,77
20180101|2017-10-13 03:30,13,3.264,3.27,3.264,3.266,119
20180101|2017-10-13 04:00,13,3.268,3.269,3.267,3.269,29
20180101|2017-10-13 04:30,13,3.268,3.271,3.267,3.268,9
20180101|2017-10-13 05:00,13,3.267,3.275,3.266,3.275,145
20180101|2017-10-13 05:30,13,3.274,3.278,3.271,3.276,100
20180101|2017-10-13 06:00,13,3.275,3.288,3.274,3.284,276
20180101|2017-10-13 06:30,13,3.284,3.288,3.283,3.286,214
20180101|2017-10-13 07:00,13,3.285,3.287,3.271,3.278,359
20180101|2017-10-13 07:30,13,3.277,3.283,3.271,3.271,449
20180101|2017-10-13 08:00,13,3.273,3.291,3.265,3.281,948
20180101|2017-10-13 08:30,13,3.282,3.29,3.279,3.286,669
20180101|2017-10-13 09:00,13,3.287,3.29,3.27,3.27,620
20180101|2017-10-13 09:30,13,3.271,3.282,3.268,3.282,639
20180101|2017-10-13 10:00,13,3.28,3.285,3.276,3.283,707
20180101|2017-10-13 10:30,13,3.283,3.292,3.278,3.283,592
20180101|2017-10-13 11:00,13,3.284,3.29,3.282,3.285,395
20180101|2017-10-13 11:30,13,3.286,3.286,3.265,3.269,1030
20180101|2017-10-13 12:00,13,3.268,3.284,3.258,3.28,711
20180101|2017-10-13 12:30,13,3.281,3.282,3.275,3.28,288
20180101|2017-10-13 13:00,13,3.28,3.282,3.269,3.27,1048
20180101|2017-10-13 13:30,13,3.269,3.271,3.259,3.267,873
20180101|2017-10-13 14:00,13,3.265,3.266,3.26,3.26,161
20180101|2017-10-13 14:30,13,3.262,3.267,3.262,3.267,231
20180101|2017-10-13 15:00,13,3.268,3.273,3.262,3.273,197
20180101|2017-10-13 15:30,13,3.273,3.276,3.271,3.273,53
20180101|2017-10-15 17:00,16,3.238,3.245,3.23,3.244,148
20180101|2017-10-15 17:30,16,3.244,3.244,3.241,3.241,18
20180101|2017-10-15 18:00,16,3.243,3.248,3.242,3.248,27
20180101|2017-10-15 18:30,16,3.248,3.254,3.248,3.253,119
20180101|2017-10-15 19:00,16,3.254,3.254,3.25,3.251,35
20180101|2017-10-15 19:30,16,3.25,3.251,3.25,3.25,64
20180101|2017-10-15 20:00,16,3.25,3.25,3.249,3.249,6
20180101|2017-10-15 20:30,16,3.247,3.247,3.244,3.244,26
20180101|2017-10-15 21:00,16,3.244,3.245,3.243,3.245,12
20180101|2017-10-15 21:30,16,3.246,3.247,3.246,3.247,2
20180101|2017-10-15 22:00,16,3.247,3.247,3.247,3.247,7
20180101|2017-10-15 22:30,16,3.247,3.247,3.246,3.246,4
20180101|2017-10-15 23:00,16,3.248,3.248,3.248,3.248,1
20180101|2017-10-15 23:30,16,3.248,3.248,3.247,3.248,8
20180101|2017-10-16 00:00,16,3.245,3.245,3.243,3.244,8
20180101|2017-10-16 01:00,16,3.244,3.245,3.244,3.245,3
20180101|2017-10-16 01:30,16,3.246,3.246,3.24,3.243,161
20180101|2017-10-16 02:00,16,3.242,3.248,3.242,3.248,25
20180101|2017-10-16 02:30,16,3.246,3.246,3.24,3.24,34
20180101|2017-10-16 03:00,16,3.239,3.24,3.235,3.239,41
20180101|2017-10-16 03:30,16,3.24,3.24,3.231,3.233,44
20180101|2017-10-16 04:00,16,3.233,3.233,3.227,3.231,133
20180101|2017-10-16 04:30,16,3.23,3.231,3.229,3.23,105
20180101|2017-10-16 05:00,16,3.228,3.236,3.228,3.231,54
20180101|2017-10-16 05:30,16,3.23,3.23,3.227,3.228,34
20180101|2017-10-16 06:00,16,3.229,3.23,3.22,3.227,56
20180101|2017-10-16 06:30,16,3.228,3.228,3.215,3.22,256
20180101|2017-10-16 07:00,16,3.221,3.221,3.196,3.207,568
20180101|2017-10-16 07:30,16,3.207,3.211,3.198,3.209,977
20180101|2017-10-16 08:00,16,3.208,3.208,3.189,3.2,1423
20180101|2017-10-16 08:30,16,3.2,3.212,3.194,3.208,725
20180101|2017-10-16 09:00,16,3.206,3.213,3.193,3.211,470
20180101|2017-10-16 09:30,16,3.209,3.214,3.206,3.212,509
20180101|2017-10-16 10:00,16,3.214,3.219,3.209,3.211,778
20180101|2017-10-16 10:30,16,3.21,3.214,3.204,3.213,420
20180101|2017-10-16 11:00,16,3.214,3.226,3.212,3.224,586
20180101|2017-10-16 11:30,16,3.222,3.233,3.222,3.227,881
20180101|2017-10-16 12:00,16,3.227,3.239,3.22,3.226,615
20180101|2017-10-16 12:30,16,3.226,3.229,3.22,3.224,208
20180101|2017-10-16 13:00,16,3.224,3.229,3.217,3.228,1039
20180101|2017-10-16 13:30,16,3.229,3.239,3.228,3.235,412
20180101|2017-10-16 14:00,16,3.236,3.241,3.236,3.241,308
20180101|2017-10-16 14:30,16,3.24,3.247,3.236,3.237,657
20180101|2017-10-16 15:00,16,3.237,3.241,3.232,3.24,228
20180101|2017-10-16 15:30,16,3.24,3.24,3.233,3.233,33
20180101|2017-10-16 17:00,17,3.24,3.243,3.237,3.243,14
20180101|2017-10-16 18:00,17,3.239,3.24,3.239,3.24,60
20180101|2017-10-16 19:00,17,3.24,3.251,3.24,3.248,36
20180101|2017-10-16 19:30,17,3.248,3.25,3.248,3.249,3
20180101|2017-10-16 20:00,17,3.249,3.249,3.249,3.249,1
20180101|2017-10-16 20:30,17,3.248,3.249,3.246,3.248,8
20180101|2017-10-16 21:00,17,3.248,3.248,3.241,3.243,8
20180101|2017-10-16 21:30,17,3.244,3.248,3.244,3.247,8
20180101|2017-10-16 22:00,17,3.247,3.249,3.247,3.247,12
20180101|2017-10-16 22:30,17,3.247,3.248,3.246,3.248,3
20180101|2017-10-16 23:00,17,3.247,3.248,3.247,3.247,4
20180101|2017-10-16 23:30,17,3.247,3.249,3.247,3.249,22
20180101|2017-10-17 00:00,17,3.248,3.25,3.248,3.249,8
20180101|2017-10-17 00:30,17,3.249,3.251,3.248,3.248,50
20180101|2017-10-17 01:00,17,3.249,3.25,3.247,3.248,11
20180101|2017-10-17 01:30,17,3.247,3.247,3.247,3.247,2
20180101|2017-10-17 02:00,17,3.247,3.249,3.247,3.248,13
20180101|2017-10-17 02:30,17,3.248,3.261,3.247,3.259,74
20180101|2017-10-17 03:00,17,3.26,3.267,3.26,3.26,142
20180101|2017-10-17 03:30,17,3.261,3.27,3.257,3.264,102
20180101|2017-10-17 04:00,17,3.266,3.266,3.26,3.26,16
20180101|2017-10-17 04:30,17,3.262,3.268,3.26,3.267,122
20180101|2017-10-17 05:00,17,3.267,3.27,3.264,3.269,82
20180101|2017-10-17 05:30,17,3.269,3.269,3.262,3.265,37
20180101|2017-10-17 06:00,17,3.266,3.274,3.265,3.271,197
20180101|2017-10-17 06:30,17,3.27,3.271,3.261,3.266,209
20180101|2017-10-17 07:00,17,3.264,3.277,3.259,3.271,348
20180101|2017-10-17 07:30,17,3.272,3.274,3.258,3.262,451
20180101|2017-10-17 08:00,17,3.263,3.275,3.261,3.269,1312
20180101|2017-10-17 08:30,17,3.267,3.278,3.262,3.262,574
20180101|2017-10-17 09:00,17,3.261,3.271,3.258,3.269,737
20180101|2017-10-17 09:30,17,3.27,3.272,3.261,3.262,819
20180101|2017-10-17 10:00,17,3.263,3.279,3.263,3.274,1049
20180101|2017-10-17 10:30,17,3.274,3.292,3.272,3.284,961
20180101|2017-10-17 11:00,17,3.285,3.286,3.277,3.28,602
20180101|2017-10-17 11:30,17,3.28,3.285,3.275,3.28,719
20180101|2017-10-17 12:00,17,3.279,3.284,3.254,3.26,971
20180101|2017-10-17 12:30,17,3.259,3.259,3.239,3.248,1241
20180101|2017-10-17 13:00,17,3.249,3.255,3.241,3.242,1622
20180101|2017-10-17 13:30,17,3.243,3.244,3.225,3.229,483
20180101|2017-10-17 14:00,17,3.23,3.233,3.22,3.233,408
20180101|2017-10-17 14:30,17,3.231,3.232,3.217,3.219,491
20180101|2017-10-17 15:00,17,3.218,3.22,3.216,3.216,172
20180101|2017-10-17 15:30,17,3.215,3.22,3.215,3.22,100
20180101|2017-10-17 17:00,18,3.22,3.223,3.22,3.223,11
20180101|2017-10-17 17:30,18,3.222,3.222,3.219,3.221,7
20180101|2017-10-17 18:00,18,3.222,3.224,3.222,3.224,21
20180101|2017-10-17 18:30,18,3.223,3.227,3.223,3.226,4
20180101|2017-10-17 19:00,18,3.225,3.23,3.225,3.229,25
20180101|2017-10-17 19:30,18,3.229,3.231,3.226,3.226,33
20180101|2017-10-17 20:00,18,3.226,3.23,3.226,3.228,19
20180101|2017-10-17 20:30,18,3.228,3.228,3.226,3.227,5
20180101|2017-10-17 21:00,18,3.228,3.233,3.228,3.231,15
20180101|2017-10-17 21:30,18,3.229,3.231,3.229,3.231,9
20180101|2017-10-17 22:00,18,3.233,3.233,3.227,3.227,9
20180101|2017-10-17 22:30,18,3.228,3.229,3.228,3.228,4
20180101|2017-10-17 23:00,18,3.228,3.228,3.223,3.223,9
20180101|2017-10-17 23:30,18,3.223,3.224,3.222,3.222,22
20180101|2017-10-18 00:00,18,3.218,3.218,3.206,3.21,30
20180101|2017-10-18 00:30,18,3.211,3.218,3.211,3.216,21
20180101|2017-10-18 01:00,18,3.218,3.218,3.214,3.214,8
20180101|2017-10-18 01:30,18,3.216,3.219,3.216,3.218,7
20180101|2017-10-18 02:00,18,3.217,3.221,3.213,3.215,21
20180101|2017-10-18 02:30,18,3.217,3.22,3.215,3.218,114
20180101|2017-10-18 03:00,18,3.216,3.216,3.214,3.215,65
20180101|2017-10-18 03:30,18,3.217,3.226,3.216,3.226,117
20180101|2017-10-18 04:00,18,3.229,3.231,3.224,3.224,137
20180101|2017-10-18 04:30,18,3.22,3.22,3.209,3.209,170
20180101|2017-10-18 05:00,18,3.21,3.211,3.202,3.203,181
20180101|2017-10-18 05:30,18,3.204,3.21,3.204,3.21,29
20180101|2017-10-18 06:00,18,3.208,3.208,3.202,3.204,127
20180101|2017-10-18 06:30,18,3.204,3.204,3.197,3.203,242
20180101|2017-10-18 07:00,18,3.202,3.205,3.195,3.203,327
20180101|2017-10-18 07:30,18,3.204,3.216,3.204,3.208,349
20180101|2017-10-18 08:00,18,3.208,3.208,3.191,3.207,793
20180101|2017-10-18 08:30,18,3.207,3.214,3.202,3.205,402
20180101|2017-10-18 09:00,18,3.205,3.209,3.193,3.206,458
20180101|2017-10-18 09:30,18,3.206,3.206,3.187,3.193,1041
20180101|2017-10-18 10:00,18,3.193,3.202,3.19,3.197,435
20180101|2017-10-18 10:30,18,3.197,3.204,3.194,3.204,574
20180101|2017-10-18 11:00,18,3.202,3.213,3.201,3.205,418
20180101|2017-10-18 11:30,18,3.205,3.205,3.197,3.197,363
20180101|2017-10-18 12:00,18,3.197,3.201,3.193,3.199,463
20180101|2017-10-18 12:30,18,3.199,3.2,3.193,3.199,194
20180101|2017-10-18 13:00,18,3.199,3.2,3.191,3.198,1291
20180101|2017-10-18 13:30,18,3.199,3.207,3.198,3.205,458
20180101|2017-10-18 14:00,18,3.205,3.211,3.205,3.206,92
20180101|2017-10-18 14:30,18,3.208,3.212,3.207,3.212,99
20180101|2017-10-18 15:00,18,3.21,3.21,3.206,3.207,116
20180101|2017-10-18 15:30,18,3.206,3.207,3.205,3.206,31
20180101|2017-10-18 17:00,19,3.205,3.212,3.205,3.212,37
20180101|2017-10-18 17:30,19,3.212,3.212,3.211,3.211,3
20180101|2017-10-18 18:00,19,3.211,3.211,3.211,3.211,6
20180101|2017-10-18 18:30,19,3.212,3.213,3.212,3.213,4
20180101|2017-10-18 19:00,19,3.211,3.211,3.211,3.211,3
20180101|2017-10-18 19:30,19,3.211,3.214,3.211,3.214,7
20180101|2017-10-18 20:30,19,3.213,3.213,3.213,3.213,1
20180101|2017-10-18 21:00,19,3.213,3.213,3.213,3.213,2
20180101|2017-10-18 21:30,19,3.213,3.213,3.212,3.213,4
20180101|2017-10-18 22:00,19,3.217,3.218,3.217,3.218,3
20180101|2017-10-18 22:30,19,3.22,3.22,3.22,3.22,6
20180101|2017-10-18 23:00,19,3.22,3.22,3.22,3.22,1
20180101|2017-10-18 23:30,19,3.22,3.22,3.217,3.217,27
20180101|2017-10-19 00:00,19,3.217,3.219,3.217,3.219,6
20180101|2017-10-19 01:00,19,3.221,3.222,3.22,3.22,4
20180101|2017-10-19 01:30,19,3.22,3.22,3.22,3.22,1
20180101|2017-10-19 02:00,19,3.216,3.218,3.214,3.217,14
20180101|2017-10-19 02:30,19,3.216,3.216,3.211,3.212,11
20180101|2017-10-19 03:00,19,3.21,3.21,3.199,3.204,38
20180101|2017-10-19 03:30,19,3.204,3.205,3.201,3.204,38
20180101|2017-10-19 04:00,19,3.203,3.203,3.196,3.199,8
20180101|2017-10-19 04:30,19,3.203,3.204,3.192,3.193,27
20180101|2017-10-19 05:00,19,3.191,3.2,3.189,3.196,31
20180101|2017-10-19 05:30,19,3.194,3.206,3.194,3.206,48
20180101|2017-10-19 06:00,19,3.205,3.212,3.201,3.203,120
20180101|2017-10-19 06:30,19,3.204,3.206,3.199,3.2,244
20180101|2017-10-19 07:00,19,3.201,3.208,3.195,3.196,167
20180101|2017-10-19 07:30,19,3.196,3.205,3.196,3.202,328
20180101|2017-10-19 08:00,19,3.204,3.206,3.192,3.197,683
20180101|2017-10-19 08:30,19,3.198,3.207,3.198,3.206,347
20180101|2017-10-19 09:00,19,3.205,3.209,3.197,3.205,692
20180101|2017-10-19 09:30,19,3.205,3.214,3.167,3.179,2897
20180101|2017-10-19 10:00,19,3.179,3.179,3.151,3.157,3305
20180101|2017-10-19 10:30,19,3.155,3.173,3.15,3.17,1104
20180101|2017-10-19 11:00,19,3.168,3.175,3.162,3.172,659
20180101|2017-10-19 11:30,19,3.172,3.178,3.167,3.178,584
20180101|2017-10-19 12:00,19,3.178,3.203,3.178,3.2,988
20180101|2017-10-19 12:30,19,3.201,3.203,3.19,3.2,572
20180101|2017-10-19 13:00,19,3.2,3.224,3.198,3.221,2091
20180101|2017-10-19 13:30,19,3.221,3.237,3.22,3.223,1176
20180101|2017-10-19 14:00,19,3.223,3.228,3.218,3.228,298
20180101|2017-10-19 14:30,19,3.228,3.239,3.224,3.226,366
20180101|2017-10-19 15:00,19,3.226,3.229,3.222,3.222,114
20180101|2017-10-19 15:30,19,3.222,3.226,3.22,3.223,51
20180101|2017-10-19 17:00,20,3.225,3.226,3.221,3.223,13
20180101|2017-10-19 17:30,20,3.223,3.223,3.223,3.223,2
20180101|2017-10-19 18:00,20,3.222,3.222,3.222,3.222,7
20180101|2017-10-19 18:30,20,3.222,3.222,3.222,3.222,12
20180101|2017-10-19 19:00,20,3.223,3.226,3.219,3.219,12
20180101|2017-10-19 19:30,20,3.219,3.219,3.218,3.218,25
20180101|2017-10-19 20:00,20,3.22,3.22,3.22,3.22,1
20180101|2017-10-19 20:30,20,3.22,3.22,3.218,3.218,2
20180101|2017-10-19 21:00,20,3.218,3.218,3.217,3.217,4
20180101|2017-10-19 21:30,20,3.217,3.218,3.217,3.218,3
20180101|2017-10-19 22:00,20,3.22,3.221,3.22,3.221,2
20180101|2017-10-19 22:30,20,3.219,3.221,3.219,3.221,2
20180101|2017-10-19 23:00,20,3.22,3.22,3.22,3.22,1
20180101|2017-10-19 23:30,20,3.22,3.22,3.218,3.219,13
20180101|2017-10-20 00:00,20,3.218,3.218,3.218,3.218,5
20180101|2017-10-20 00:30,20,3.219,3.219,3.212,3.214,80
20180101|2017-10-20 01:00,20,3.214,3.214,3.207,3.209,41
20180101|2017-10-20 01:30,20,3.21,3.219,3.21,3.219,22
20180101|2017-10-20 02:00,20,3.216,3.216,3.209,3.21,37
20180101|2017-10-20 02:30,20,3.212,3.216,3.21,3.214,30
20180101|2017-10-20 03:00,20,3.218,3.225,3.216,3.224,37
20180101|2017-10-20 03:30,20,3.221,3.229,3.219,3.227,29
20180101|2017-10-20 04:00,20,3.228,3.231,3.223,3.223,26
20180101|2017-10-20 04:30,20,3.225,3.234,3.225,3.233,37
20180101|2017-10-20 05:00,20,3.228,3.238,3.227,3.237,63
20180101|2017-10-20 05:30,20,3.237,3.238,3.231,3.232,34
20180101|2017-10-20 06:00,20,3.231,3.239,3.228,3.239,68
20180101|2017-10-20 06:30,20,3.239,3.249,3.238,3.242,428
20180101|2017-10-20 07:00,20,3.242,3.245,3.23,3.23,357
20180101|2017-10-20 07:30,20,3.228,3.234,3.2,3.221,633
20180101|2017-10-20 08:00,20,3.222,3.229,3.218,3.219,673
20180101|2017-10-20 08:30,20,3.22,3.233,3.209,3.23,912
20180101|2017-10-20 09:00,20,3.229,3.233,3.215,3.218,439
20180101|2017-10-20 09:30,20,3.219,3.221,3.213,3.22,346
20180101|2017-10-20 10:00,20,3.22,3.225,3.214,3.216,379
20180101|2017-10-20 10:30,20,3.216,3.218,3.205,3.206,333
20180101|2017-10-20 11:00,20,3.208,3.234,3.208,3.232,542
20180101|2017-10-20 11:30,20,3.231,3.249,3.227,3.247,898
20180101|2017-10-20 12:00,20,3.248,3.253,3.237,3.24,1014
20180101|2017-10-20 12:30,20,3.239,3.247,3.234,3.242,638
20180101|2017-10-20 13:00,20,3.242,3.248,3.237,3.238,1687
20180101|2017-10-20 13:30,20,3.238,3.241,3.232,3.236,476
20180101|2017-10-20 14:00,20,3.235,3.24,3.231,3.239,223
20180101|2017-10-20 14:30,20,3.239,3.243,3.228,3.23,696
20180101|2017-10-20 15:00,20,3.23,3.236,3.228,3.236,94
20180101|2017-10-20 15:30,20,3.238,3.241,3.236,3.238,40
20180101|2017-10-22 17:00,23,3.3,3.316,3.3,3.303,639
20180101|2017-10-22 17:30,23,3.304,3.305,3.294,3.296,210
20180101|2017-10-22 18:00,23,3.296,3.296,3.284,3.284,144
20180101|2017-10-22 18:30,23,3.285,3.285,3.278,3.278,204
20180101|2017-10-22 19:00,23,3.278,3.294,3.278,3.293,68
20180101|2017-10-22 19:30,23,3.293,3.293,3.284,3.287,66
20180101|2017-10-22 20:00,23,3.286,3.287,3.286,3.287,11
20180101|2017-10-22 20:30,23,3.286,3.286,3.283,3.285,5
20180101|2017-10-22 21:00,23,3.283,3.283,3.275,3.275,22
20180101|2017-10-22 21:30,23,3.275,3.277,3.272,3.272,21
20180101|2017-10-22 22:00,23,3.273,3.275,3.273,3.275,35
20180101|2017-10-22 22:30,23,3.277,3.277,3.274,3.274,3
20180101|2017-10-22 23:00,23,3.274,3.274,3.273,3.273,6
20180101|2017-10-22 23:30,23,3.273,3.273,3.258,3.265,113
20180101|2017-10-23 00:00,23,3.261,3.261,3.255,3.257,43
20180101|2017-10-23 00:30,23,3.261,3.262,3.256,3.256,29
20180101|2017-10-23 01:00,23,3.256,3.257,3.254,3.256,79
20180101|2017-10-23 01:30,23,3.257,3.268,3.257,3.267,408
20180101|2017-10-23 02:00,23,3.267,3.279,3.267,3.274,168
20180101|2017-10-23 02:30,23,3.274,3.28,3.269,3.274,251
20180101|2017-10-23 03:00,23,3.273,3.281,3.272,3.275,86
20180101|2017-10-23 03:30,23,3.279,3.28,3.273,3.275,48
20180101|2017-10-23 04:00,23,3.275,3.275,3.266,3.266,38
20180101|2017-10-23 04:30,23,3.266,3.267,3.259,3.267,66
20180101|2017-10-23 05:00,23,3.264,3.267,3.262,3.263,21
20180101|2017-10-23 05:30,23,3.263,3.275,3.263,3.275,164
20180101|2017-10-23 06:00,23,3.274,3.286,3.273,3.285,145
20180101|2017-10-23 06:30,23,3.285,3.288,3.277,3.286,213
20180101|2017-10-23 07:00,23,3.284,3.3,3.283,3.294,571
20180101|2017-10-23 07:30,23,3.296,3.301,3.288,3.299,465
20180101|2017-10-23 08:00,23,3.3,3.305,3.283,3.284,715
20180101|2017-10-23 08:30,23,3.284,3.294,3.282,3.291,684
20180101|2017-10-23 09:00,23,3.292,3.293,3.285,3.291,440
20180101|2017-10-23 09:30,23,3.292,3.296,3.291,3.293,470
20180101|2017-10-23 10:00,23,3.294,3.295,3.285,3.286,571
20180101|2017-10-23 10:30,23,3.287,3.295,3.282,3.283,473
20180101|2017-10-23 11:00,23,3.284,3.288,3.275,3.287,831
20180101|2017-10-23 11:30,23,3.287,3.29,3.258,3.265,1132
20180101|2017-10-23 12:00,23,3.265,3.28,3.262,3.277,742
20180101|2017-10-23 12:30,23,3.277,3.283,3.276,3.283,482
20180101|2017-10-23 13:00,23,3.283,3.284,3.274,3.276,1096
20180101|2017-10-23 13:30,23,3.275,3.281,3.269,3.273,366
20180101|2017-10-23 14:00,23,3.272,3.275,3.269,3.275,138
20180101|2017-10-23 14:30,23,3.276,3.279,3.259,3.261,421
20180101|2017-10-23 15:00,23,3.261,3.261,3.254,3.258,209
20180101|2017-10-23 15:30,23,3.257,3.257,3.254,3.254,55
20180101|2017-10-23 17:00,24,3.258,3.26,3.255,3.26,36
20180101|2017-10-23 17:30,24,3.258,3.258,3.256,3.256,2
20180101|2017-10-23 18:00,24,3.26,3.261,3.26,3.261,3
20180101|2017-10-23 18:30,24,3.262,3.262,3.262,3.262,1
20180101|2017-10-23 19:00,24,3.26,3.266,3.26,3.264,12
20180101|2017-10-23 19:30,24,3.264,3.267,3.263,3.263,8
20180101|2017-10-23 20:00,24,3.262,3.262,3.259,3.261,41
20180101|2017-10-23 20:30,24,3.262,3.262,3.261,3.261,14
20180101|2017-10-23 21:00,24,3.261,3.265,3.261,3.265,7
20180101|2017-10-23 21:30,24,3.265,3.268,3.264,3.268,59
20180101|2017-10-23 22:00,24,3.265,3.269,3.265,3.269,14
20180101|2017-10-23 22:30,24,3.268,3.271,3.268,3.271,12
20180101|2017-10-23 23:00,24,3.268,3.268,3.268,3.268,3
20180101|2017-10-23 23:30,24,3.266,3.266,3.265,3.265,34
20180101|2017-10-24 00:00,24,3.267,3.274,3.267,3.274,25
20180101|2017-10-24 00:30,24,3.274,3.277,3.273,3.277,10
20180101|2017-10-24 01:00,24,3.276,3.277,3.271,3.273,19
20180101|2017-10-24 01:30,24,3.274,3.28,3.274,3.28,43
20180101|2017-10-24 02:00,24,3.279,3.279,3.276,3.276,9
20180101|2017-10-24 02:30,24,3.276,3.281,3.276,3.279,31
20180101|2017-10-24 03:00,24,3.276,3.276,3.276,3.276,1
20180101|2017-10-24 03:30,24,3.277,3.277,3.273,3.277,15
20180101|2017-10-24 04:00,24,3.279,3.279,3.274,3.277,8
20180101|2017-10-24 04:30,24,3.282,3.285,3.278,3.284,95
20180101|2017-10-24 05:00,24,3.283,3.283,3.278,3.279,14
20180101|2017-10-24 05:30,24,3.272,3.272,3.26,3.261,44
20180101|2017-10-24 06:00,24,3.261,3.269,3.256,3.261,107
20180101|2017-10-24 06:30,24,3.262,3.268,3.259,3.261,153
20180101|2017-10-24 07:00,24,3.261,3.262,3.25,3.253,307
20180101|2017-10-24 07:30,24,3.252,3.265,3.252,3.255,429
20180101|2017-10-24 08:00,24,3.256,3.267,3.255,3.265,612
20180101|2017-10-24 08:30,24,3.264,3.266,3.256,3.259,219
20180101|2017-10-24 09:00,24,3.259,3.261,3.248,3.26,497
20180101|2017-10-24 09:30,24,3.26,3.261,3.255,3.257,331
20180101|2017-10-24 10:00,24,3.256,3.259,3.243,3.245,366
20180101|2017-10-24 10:30,24,3.245,3.251,3.244,3.251,245
20180101|2017-10-24 11:00,24,3.249,3.262,3.243,3.261,865
20180101|2017-10-24 11:30,24,3.261,3.266,3.252,3.261,638
20180101|2017-10-24 12:00,24,3.26,3.269,3.26,3.264,750
20180101|2017-10-24 12:30,24,3.263,3.265,3.258,3.264,347
20180101|2017-10-24 13:00,24,3.265,3.266,3.254,3.255,1026
20180101|2017-10-24 13:30,24,3.255,3.258,3.252,3.257,400
20180101|2017-10-24 14:00,24,3.256,3.265,3.256,3.264,180
20180101|2017-10-24 14:30,24,3.265,3.272,3.264,3.27,390
20180101|2017-10-24 15:00,24,3.271,3.272,3.268,3.269,148
20180101|2017-10-24 15:30,24,3.268,3.268,3.266,3.268,40
20180101|2017-10-24 17:00,25,3.273,3.274,3.271,3.271,13
20180101|2017-10-24 17:30,25,3.271,3.272,3.271,3.271,9
20180101|2017-10-24 18:00,25,3.27,3.273,3.27,3.273,5
20180101|2017-10-24 18:30,25,3.272,3.273,3.27,3.272,14
20180101|2017-10-24 19:00,25,3.273,3.273,3.269,3.269,24
20180101|2017-10-24 19:30,25,3.269,3.27,3.268,3.27,22
20180101|2017-10-24 20:00,25,3.268,3.269,3.268,3.269,3
20180101|2017-10-24 20:30,25,3.268,3.268,3.266,3.266,5
20180101|2017-10-24 21:00,25,3.266,3.268,3.266,3.267,14
20180101|2017-10-24 21:30,25,3.267,3.268,3.267,3.267,15
20180101|2017-10-24 22:00,25,3.266,3.266,3.266,3.266,1
20180101|2017-10-24 22:30,25,3.266,3.267,3.266,3.267,5
20180101|2017-10-24 23:00,25,3.268,3.271,3.268,3.27,19
20180101|2017-10-24 23:30,25,3.27,3.275,3.27,3.275,8
20180101|2017-10-25 00:00,25,3.273,3.273,3.271,3.271,7
20180101|2017-10-25 00:30,25,3.267,3.268,3.258,3.258,41
20180101|2017-10-25 01:00,25,3.259,3.263,3.259,3.262,11
20180101|2017-10-25 01:30,25,3.263,3.266,3.26,3.26,16
20180101|2017-10-25 02:00,25,3.264,3.264,3.259,3.263,22
20180101|2017-10-25 02:30,25,3.266,3.266,3.26,3.26,39
20180101|2017-10-25 03:00,25,3.262,3.268,3.261,3.264,19
20180101|2017-10-25 03:30,25,3.262,3.267,3.262,3.267,12
20180101|2017-10-25 04:00,25,3.267,3.267,3.261,3.265,11
20180101|2017-10-25 04:30,25,3.266,3.266,3.261,3.261,8
20180101|2017-10-25 05:00,25,3.258,3.26,3.238,3.247,112
20180101|2017-10-25 05:30,25,3.248,3.248,3.239,3.239,50
20180101|2017-10-25 06:00,25,3.244,3.246,3.24,3.246,97
20180101|2017-10-25 06:30,25,3.246,3.248,3.231,3.236,197
20180101|2017-10-25 07:00,25,3.236,3.238,3.226,3.229,572
20180101|2017-10-25 07:30,25,3.227,3.23,3.214,3.223,733
20180101|2017-10-25 08:00,25,3.223,3.227,3.213,3.219,756
20180101|2017-10-25 08:30,25,3.219,3.233,3.219,3.229,742
20180101|2017-10-25 09:00,25,3.229,3.239,3.227,3.238,486
20180101|2017-10-25 09:30,25,3.237,3.239,3.232,3.232,310
20180101|2017-10-25 10:00,25,3.231,3.238,3.23,3.238,459
20180101|2017-10-25 10:30,25,3.237,3.243,3.233,3.237,557
20180101|2017-10-25 11:00,25,3.237,3.241,3.214,3.217,865
20180101|2017-10-25 11:30,25,3.217,3.225,3.217,3.219,646
20180101|2017-10-25 12:00,25,3.218,3.223,3.214,3.218,863
20180101|2017-10-25 12:30,25,3.217,3.218,3.212,3.213,700
20180101|2017-10-25 13:00,25,3.212,3.215,3.199,3.203,1932
20180101|2017-10-25 13:30,25,3.204,3.211,3.204,3.209,610
20180101|2017-10-25 14:00,25,3.21,3.215,3.208,3.215,144
20180101|2017-10-25 14:30,25,3.215,3.215,3.205,3.212,591
20180101|2017-10-25 15:00,25,3.212,3.216,3.21,3.215,136
20180101|2017-10-25 15:30,25,3.215,3.215,3.21,3.211,100
20180101|2017-10-25 17:00,26,3.214,3.216,3.212,3.214,52
20180101|2017-10-25 17:30,26,3.215,3.215,3.215,3.215,1
20180101|2017-10-25 18:00,26,3.215,3.215,3.215,3.215,1
20180101|2017-10-25 18:30,26,3.215,3.215,3.213,3.214,4
20180101|2017-10-25 19:00,26,3.211,3.211,3.205,3.208,13
20180101|2017-10-25 19:30,26,3.211,3.211,3.211,3.211,2
20180101|2017-10-25 20:00,26,3.209,3.213,3.209,3.213,13
20180101|2017-10-25 20:30,26,3.218,3.22,3.218,3.219,13
20180101|2017-10-25 21:00,26,3.219,3.22,3.219,3.219,35
20180101|2017-10-25 21:30,26,3.218,3.219,3.218,3.219,5
20180101|2017-10-25 22:00,26,3.221,3.221,3.219,3.219,43
20180101|2017-10-25 23:00,26,3.221,3.221,3.22,3.22,14
20180101|2017-10-25 23:30,26,3.217,3.217,3.214,3.215,13
20180101|2017-10-26 00:00,26,3.213,3.213,3.205,3.205,42
20180101|2017-10-26 00:30,26,3.206,3.206,3.206,3.206,4
20180101|2017-10-26 01:00,26,3.207,3.207,3.207,3.207,2
20180101|2017-10-26 01:30,26,3.203,3.206,3.203,3.205,4
20180101|2017-10-26 02:00,26,3.206,3.208,3.206,3.208,6
20180101|2017-10-26 02:30,26,3.208,3.208,3.205,3.207,6
20180101|2017-10-26 03:00,26,3.204,3.205,3.19,3.19,49
20180101|2017-10-26 03:30,26,3.189,3.196,3.189,3.193,31
20180101|2017-10-26 04:00,26,3.19,3.191,3.183,3.183,212
20180101|2017-10-26 04:30,26,3.183,3.186,3.171,3.174,152
20180101|2017-10-26 05:00,26,3.174,3.178,3.172,3.177,55
20180101|2017-10-26 05:30,26,3.178,3.179,3.172,3.173,33
20180101|2017-10-26 06:00,26,3.171,3.174,3.161,3.162,146
20180101|2017-10-26 06:30,26,3.163,3.181,3.163,3.175,828
20180101|2017-10-26 07:00,26,3.174,3.177,3.163,3.169,380
20180101|2017-10-26 07:30,26,3.167,3.174,3.165,3.167,203
20180101|2017-10-26 08:00,26,3.169,3.173,3.165,3.173,1221
20180101|2017-10-26 08:30,26,3.173,3.178,3.169,3.174,1035
20180101|2017-10-26 09:00,26,3.175,3.184,3.173,3.18,1271
20180101|2017-10-26 09:30,26,3.181,3.192,3.169,3.177,1578
20180101|2017-10-26 10:00,26,3.175,3.194,3.173,3.191,1336
20180101|2017-10-26 10:30,26,3.191,3.197,3.186,3.188,797
20180101|2017-10-26 11:00,26,3.189,3.195,3.183,3.186,661
20180101|2017-10-26 11:30,26,3.186,3.193,3.184,3.187,491
20180101|2017-10-26 12:00,26,3.187,3.194,3.185,3.188,719
20180101|2017-10-26 12:30,26,3.188,3.194,3.187,3.188,478
20180101|2017-10-26 13:00,26,3.188,3.188,3.171,3.175,1947
20180101|2017-10-26 13:30,26,3.175,3.182,3.175,3.178,780
20180101|2017-10-26 14:00,26,3.178,3.178,3.173,3.175,459
20180101|2017-10-26 14:30,26,3.175,3.176,3.169,3.176,383
20180101|2017-10-26 15:00,26,3.176,3.177,3.172,3.176,86
20180101|2017-10-26 15:30,26,3.175,3.176,3.173,3.174,65
20180101|2017-10-26 17:00,27,3.174,3.177,3.173,3.177,14
20180101|2017-10-26 17:30,27,3.177,3.177,3.17,3.173,14
20180101|2017-10-26 18:00,27,3.175,3.175,3.174,3.174,7
20180101|2017-10-26 18:30,27,3.175,3.175,3.175,3.175,1
20180101|2017-10-26 19:00,27,3.174,3.177,3.174,3.175,12
20180101|2017-10-26 19:30,27,3.175,3.175,3.174,3.174,2
20180101|2017-10-26 20:00,27,3.172,3.173,3.172,3.173,16
20180101|2017-10-26 20:30,27,3.173,3.173,3.164,3.167,32
20180101|2017-10-26 21:00,27,3.168,3.169,3.168,3.168,11
20180101|2017-10-26 21:30,27,3.167,3.167,3.164,3.164,9
20180101|2017-10-26 22:00,27,3.166,3.167,3.166,3.166,7
20180101|2017-10-26 22:30,27,3.166,3.166,3.165,3.166,5
20180101|2017-10-26 23:00,27,3.166,3.166,3.166,3.166,3
20180101|2017-10-26 23:30,27,3.165,3.17,3.165,3.169,31
20180101|2017-10-27 00:00,27,3.167,3.168,3.166,3.168,17
20180101|2017-10-27 00:30,27,3.168,3.169,3.166,3.166,8
20180101|2017-10-27 01:00,27,3.167,3.168,3.167,3.168,3
20180101|2017-10-27 01:30,27,3.169,3.17,3.168,3.168,10
20180101|2017-10-27 02:00,27,3.166,3.169,3.16,3.161,66
20180101|2017-10-27 02:30,27,3.164,3.164,3.16,3.16,50
20180101|2017-10-27 03:00,27,3.159,3.162,3.158,3.162,25
20180101|2017-10-27 03:30,27,3.162,3.165,3.16,3.16,40
20180101|2017-10-27 04:00,27,3.159,3.159,3.145,3.147,313
20180101|2017-10-27 04:30,27,3.147,3.151,3.144,3.15,154
20180101|2017-10-27 05:00,27,3.149,3.152,3.131,3.141,281
20180101|2017-10-27 05:30,27,3.142,3.142,3.132,3.139,119
20180101|2017-10-27 06:00,27,3.137,3.14,3.1,3.108,1751
20180101|2017-10-27 06:30,27,3.108,3.111,3.093,3.103,657
20180101|2017-10-27 07:00,27,3.104,3.106,3.092,3.103,935
20180101|2017-10-27 07:30,27,3.104,3.115,3.098,3.108,1056
20180101|2017-10-27 08:00,27,3.107,3.114,3.103,3.108,1945
20180101|2017-10-27 08:30,27,3.109,3.113,3.095,3.104,2037
20180101|2017-10-27 09:00,27,3.104,3.107,3.101,3.107,472
20180101|2017-10-27 09:30,27,3.107,3.111,3.102,3.106,878
20180101|2017-10-27 10:00,27,3.106,3.107,3.084,3.089,2043
20180101|2017-10-27 10:30,27,3.088,3.091,3.085,3.088,1397
20180101|2017-10-27 11:00,27,3.088,3.101,3.086,3.1,1180
20180101|2017-10-27 11:30,27,3.099,3.099,3.09,3.096,893
20180101|2017-10-27 12:00,27,3.096,3.117,3.096,3.114,1717
20180101|2017-10-27 12:30,27,3.114,3.114,3.107,3.108,786
20180101|2017-10-27 13:00,27,3.109,3.11,3.092,3.103,3886
20180101|2017-10-27 13:30,27,3.103,3.109,3.101,3.108,1100
20180101|2017-10-27 14:00,27,3.107,3.107,3.102,3.103,402
20180101|2017-10-27 14:30,27,3.103,3.108,3.101,3.107,677
20180101|2017-10-27 15:00,27,3.107,3.107,3.103,3.103,102
20180101|2017-10-27 15:30,27,3.103,3.105,3.096,3.097,145
20180101|2017-10-29 17:00,30,3.081,3.1,3.075,3.098,177
20180101|2017-10-29 17:30,30,3.099,3.099,3.087,3.092,43
20180101|2017-10-29 18:00,30,3.092,3.092,3.091,3.092,7
20180101|2017-10-29 18:30,30,3.091,3.092,3.086,3.088,24
20180101|2017-10-29 19:00,30,3.092,3.095,3.092,3.095,18
20180101|2017-10-29 19:30,30,3.097,3.097,3.095,3.095,4
20180101|2017-10-29 20:00,30,3.099,3.099,3.096,3.098,6
20180101|2017-10-29 20:30,30,3.097,3.098,3.096,3.098,7
20180101|2017-10-29 21:00,30,3.097,3.098,3.096,3.098,14
20180101|2017-10-29 21:30,30,3.097,3.098,3.097,3.097,21
20180101|2017-10-29 22:00,30,3.097,3.098,3.097,3.098,2
20180101|2017-10-29 22:30,30,3.099,3.099,3.097,3.099,16
20180101|2017-10-29 23:00,30,3.1,3.101,3.1,3.101,22
20180101|2017-10-29 23:30,30,3.101,3.103,3.101,3.103,21
20180101|2017-10-30 00:00,30,3.105,3.107,3.105,3.105,14
20180101|2017-10-30 00:30,30,3.103,3.105,3.101,3.103,20
20180101|2017-10-30 01:30,30,3.104,3.106,3.104,3.106,7
20180101|2017-10-30 02:00,30,3.107,3.108,3.105,3.108,8
20180101|2017-10-30 02:30,30,3.107,3.109,3.105,3.108,21
20180101|2017-10-30 03:00,30,3.106,3.107,3.1,3.1,72
20180101|2017-10-30 03:30,30,3.098,3.098,3.092,3.095,81
20180101|2017-10-30 04:00,30,3.095,3.097,3.092,3.093,34
20180101|2017-10-30 04:30,30,3.094,3.096,3.086,3.094,114
20180101|2017-10-30 05:00,30,3.093,3.097,3.092,3.096,38
20180101|2017-10-30 05:30,30,3.097,3.103,3.097,3.099,40
20180101|2017-10-30 06:00,30,3.101,3.11,3.101,3.107,92
20180101|2017-10-30 06:30,30,3.111,3.114,3.108,3.112,142
20180101|2017-10-30 07:00,30,3.112,3.117,3.095,3.096,861
20180101|2017-10-30 07:30,30,3.098,3.109,3.093,3.109,474
20180101|2017-10-30 08:00,30,3.109,3.118,3.104,3.107,1559
20180101|2017-10-30 08:30,30,3.107,3.134,3.107,3.129,1532
20180101|2017-10-30 09:00,30,3.129,3.131,3.121,3.127,1215
20180101|2017-10-30 09:30,30,3.126,3.139,3.125,3.138,918
20180101|2017-10-30 10:00,30,3.137,3.137,3.123,3.125,842
20180101|2017-10-30 10:30,30,3.125,3.128,3.117,3.119,1180
20180101|2017-10-30 11:00,30,3.12,3.123,3.117,3.117,874
20180101|2017-10-30 11:30,30,3.118,3.124,3.115,3.123,830
20180101|2017-10-30 12:00,30,3.123,3.124,3.106,3.108,1359
20180101|2017-10-30 12:30,30,3.107,3.109,3.097,3.103,1140
20180101|2017-10-30 13:00,30,3.103,3.105,3.097,3.098,2182
20180101|2017-10-30 13:30,30,3.098,3.106,3.096,3.104,710
20180101|2017-10-30 14:00,30,3.103,3.103,3.101,3.101,270
20180101|2017-10-30 14:30,30,3.1,3.12,3.1,3.117,617
20180101|2017-10-30 15:00,30,3.117,3.122,3.113,3.121,307
20180101|2017-10-30 15:30,30,3.12,3.12,3.117,3.12,145
20180101|2017-10-30 17:00,31,3.125,3.125,3.115,3.115,8
20180101|2017-10-30 17:30,31,3.12,3.121,3.118,3.118,13
20180101|2017-10-30 18:00,31,3.119,3.119,3.115,3.115,6
20180101|2017-10-30 18:30,31,3.116,3.116,3.113,3.116,16
20180101|2017-10-30 19:00,31,3.115,3.116,3.115,3.116,4
20180101|2017-10-30 19:30,31,3.115,3.115,3.115,3.115,1
20180101|2017-10-30 20:00,31,3.115,3.115,3.115,3.115,11
20180101|2017-10-30 20:30,31,3.115,3.116,3.115,3.116,16
20180101|2017-10-30 21:00,31,3.116,3.118,3.116,3.118,5
20180101|2017-10-30 21:30,31,3.117,3.119,3.117,3.119,3
20180101|2017-10-30 22:00,31,3.119,3.119,3.119,3.119,3
20180101|2017-10-30 22:30,31,3.119,3.12,3.119,3.12,4
20180101|2017-10-30 23:00,31,3.119,3.121,3.119,3.121,5
20180101|2017-10-30 23:30,31,3.123,3.129,3.123,3.126,133
20180101|2017-10-31 00:00,31,3.126,3.13,3.125,3.13,76
20180101|2017-10-31 00:30,31,3.13,3.133,3.13,3.131,12
20180101|2017-10-31 01:00,31,3.131,3.131,3.131,3.131,1
20180101|2017-10-31 01:30,31,3.131,3.131,3.128,3.128,15
20180101|2017-10-31 02:00,31,3.13,3.13,3.13,3.13,2
20180101|2017-10-31 02:30,31,3.129,3.13,3.123,3.124,57
20180101|2017-10-31 03:00,31,3.125,3.125,3.119,3.12,116
20180101|2017-10-31 03:30,31,3.123,3.123,3.121,3.122,11
20180101|2017-10-31 04:00,31,3.12,3.12,3.108,3.11,69
20180101|2017-10-31 04:30,31,3.107,3.109,3.101,3.104,106
20180101|2017-10-31 05:00,31,3.104,3.105,3.088,3.093,121
20180101|2017-10-31 05:30,31,3.094,3.095,3.084,3.093,115
20180101|2017-10-31 06:00,31,3.093,3.096,3.088,3.089,99
20180101|2017-10-31 06:30,31,3.088,3.091,3.081,3.082,210
20180101|2017-10-31 07:00,31,3.081,3.081,3.065,3.073,980
20180101|2017-10-31 07:30,31,3.072,3.083,3.061,3.066,1118
20180101|2017-10-31 08:00,31,3.066,3.076,3.064,3.075,1252
20180101|2017-10-31 08:30,31,3.075,3.077,3.043,3.043,3127
20180101|2017-10-31 09:00,31,3.042,3.055,3.042,3.053,3395
20180101|2017-10-31 09:30,31,3.052,3.052,3.044,3.046,2076
20180101|2017-10-31 10:00,31,3.046,3.048,3.039,3.045,1622
20180101|2017-10-31 10:30,31,3.045,3.054,3.044,3.053,1110
20180101|2017-10-31 11:00,31,3.053,3.053,3.043,3.043,855
20180101|2017-10-31 11:30,31,3.043,3.045,3.031,3.032,2194
20180101|2017-10-31 12:00,31,3.032,3.036,3.028,3.032,2924
20180101|2017-10-31 12:30,31,3.031,3.034,3.016,3.024,2489
20180101|2017-10-31 13:00,31,3.024,3.028,3.016,3.028,5075
20180101|2017-10-31 13:30,31,3.027,3.036,3.026,3.035,1816
20180101|2017-10-31 14:00,31,3.034,3.037,3.031,3.034,339
20180101|2017-10-31 14:30,31,3.035,3.038,3.033,3.036,444
20180101|2017-10-31 15:00,31,3.036,3.038,3.035,3.037,100
20180101|2017-10-31 15:30,31,3.038,3.038,3.033,3.033,101
20180101|2017-10-31 17:00,1,3.034,3.035,3.034,3.034,8
20180101|2017-10-31 17:30,1,3.034,3.034,3.034,3.034,7
20180101|2017-10-31 18:00,1,3.034,3.035,3.034,3.034,5
20180101|2017-10-31 18:30,1,3.034,3.034,3.03,3.03,12
20180101|2017-10-31 19:00,1,3.03,3.033,3.03,3.031,17
20180101|2017-10-31 19:30,1,3.031,3.034,3.031,3.034,12
20180101|2017-10-31 20:00,1,3.033,3.033,3.031,3.031,27
20180101|2017-10-31 20:30,1,3.033,3.033,3.031,3.032,9
20180101|2017-10-31 21:00,1,3.032,3.033,3.031,3.033,37
20180101|2017-10-31 21:30,1,3.032,3.032,3.032,3.032,12
20180101|2017-10-31 22:00,1,3.031,3.032,3.031,3.032,2
20180101|2017-10-31 22:30,1,3.031,3.032,3.031,3.032,14
20180101|2017-10-31 23:00,1,3.032,3.032,3.032,3.032,12
20180101|2017-10-31 23:30,1,3.032,3.036,3.032,3.034,52
20180101|2017-11-01 00:00,1,3.034,3.034,3.033,3.034,8
20180101|2017-11-01 00:30,1,3.033,3.034,3.032,3.032,37
20180101|2017-11-01 01:00,1,3.032,3.033,3.032,3.033,11
20180101|2017-11-01 01:30,1,3.034,3.036,3.034,3.035,25
20180101|2017-11-01 02:00,1,3.035,3.036,3.033,3.036,46
20180101|2017-11-01 02:30,1,3.035,3.044,3.032,3.04,99
20180101|2017-11-01 03:00,1,3.039,3.044,3.037,3.038,76
20180101|2017-11-01 03:30,1,3.039,3.039,3.03,3.033,114
20180101|2017-11-01 04:00,1,3.034,3.035,3.031,3.031,54
20180101|2017-11-01 04:30,1,3.031,3.041,3.031,3.036,126
20180101|2017-11-01 05:00,1,3.035,3.044,3.035,3.041,61
20180101|2017-11-01 05:30,1,3.041,3.041,3.035,3.039,166
20180101|2017-11-01 06:00,1,3.038,3.052,3.037,3.051,294
20180101|2017-11-01 06:30,1,3.051,3.052,3.045,3.05,188
20180101|2017-11-01 07:00,1,3.051,3.055,3.033,3.038,507
20180101|2017-11-01 07:30,1,3.038,3.049,3.033,3.042,654
20180101|2017-11-01 08:00,1,3.041,3.042,2.983,2.995,4522
20180101|2017-11-01 08:30,1,2.996,3.016,2.994,3.01,2629
20180101|2017-11-01 09:00,1,3.011,3.026,3.007,3.021,2589
20180101|2017-11-01 09:30,1,3.022,3.022,3.008,3.009,1843
20180101|2017-11-01 10:00,1,3.009,3.015,3.005,3.01,1280
20180101|2017-11-01 10:30,1,3.01,3.013,3.006,3.013,1680
20180101|2017-11-01 11:00,1,3.013,3.017,3.004,3.008,1030
20180101|2017-11-01 11:30,1,3.008,3.012,2.998,3,1546
20180101|2017-11-01 12:00,1,3.001,3.014,2.997,3.013,1699
20180101|2017-11-01 12:30,1,3.013,3.018,3.01,3.017,732
20180101|2017-11-01 13:00,1,3.016,3.027,3.01,3.015,3163
20180101|2017-11-01 13:30,1,3.016,3.028,3.016,3.021,916
20180101|2017-11-01 14:00,1,3.021,3.026,3.019,3.023,179
20180101|2017-11-01 14:30,1,3.024,3.028,3.016,3.028,578
20180101|2017-11-01 15:00,1,3.027,3.027,3.018,3.019,310
20180101|2017-11-01 15:30,1,3.02,3.023,3.017,3.019,121
20180101|2017-11-01 17:00,2,3.019,3.022,3.005,3.019,74
20180101|2017-11-01 17:30,2,3.021,3.025,3.021,3.023,7
20180101|2017-11-01 18:00,2,3.023,3.025,3.023,3.025,16
20180101|2017-11-01 18:30,2,3.026,3.026,3.025,3.026,11
20180101|2017-11-01 19:00,2,3.025,3.027,3.023,3.027,9
20180101|2017-11-01 19:30,2,3.027,3.029,3.026,3.028,18
20180101|2017-11-01 20:00,2,3.028,3.029,3.027,3.029,4
20180101|2017-11-01 20:30,2,3.031,3.032,3.031,3.032,10
20180101|2017-11-01 21:00,2,3.033,3.035,3.031,3.031,60
20180101|2017-11-01 21:30,2,3.03,3.031,3.03,3.03,8
20180101|2017-11-01 22:00,2,3.032,3.032,3.032,3.032,1
20180101|2017-11-01 22:30,2,3.032,3.033,3.032,3.033,6
20180101|2017-11-01 23:00,2,3.032,3.035,3.032,3.035,29
20180101|2017-11-01 23:30,2,3.034,3.037,3.034,3.037,11
20180101|2017-11-02 00:00,2,3.036,3.036,3.03,3.035,27
20180101|2017-11-02 00:30,2,3.031,3.035,3.031,3.035,5
20180101|2017-11-02 01:00,2,3.036,3.037,3.035,3.036,15
20180101|2017-11-02 01:30,2,3.036,3.036,3.036,3.036,6
20180101|2017-11-02 02:00,2,3.036,3.041,3.036,3.041,86
20180101|2017-11-02 02:30,2,3.04,3.04,3.029,3.031,105
20180101|2017-11-02 03:00,2,3.034,3.039,3.032,3.038,49
20180101|2017-11-02 03:30,2,3.037,3.037,3.035,3.035,21
20180101|2017-11-02 04:00,2,3.032,3.036,3.032,3.036,15
20180101|2017-11-02 04:30,2,3.036,3.039,3.035,3.036,47
20180101|2017-11-02 05:00,2,3.037,3.038,3.035,3.036,11
20180101|2017-11-02 05:30,2,3.037,3.04,3.036,3.038,56
20180101|2017-11-02 06:00,2,3.037,3.039,3.032,3.036,47
20180101|2017-11-02 06:30,2,3.037,3.054,3.037,3.048,276
20180101|2017-11-02 07:00,2,3.049,3.059,3.048,3.057,549
20180101|2017-11-02 07:30,2,3.056,3.057,3.042,3.048,505
20180101|2017-11-02 08:00,2,3.047,3.051,3.033,3.036,1787
20180101|2017-11-02 08:30,2,3.036,3.046,3.027,3.044,1305
20180101|2017-11-02 09:00,2,3.044,3.05,3.042,3.048,1077
20180101|2017-11-02 09:30,2,3.049,3.07,3.043,3.065,3664
20180101|2017-11-02 10:00,2,3.066,3.067,3.057,3.061,677
20180101|2017-11-02 10:30,2,3.061,3.076,3.061,3.073,1628
20180101|2017-11-02 11:00,2,3.073,3.075,3.055,3.057,1326
20180101|2017-11-02 11:30,2,3.057,3.065,3.049,3.063,1051
20180101|2017-11-02 12:00,2,3.062,3.062,3.043,3.054,1171
20180101|2017-11-02 12:30,2,3.055,3.06,3.051,3.057,463
20180101|2017-11-02 13:00,2,3.056,3.061,3.047,3.05,2150
20180101|2017-11-02 13:30,2,3.05,3.06,3.049,3.059,1111
20180101|2017-11-02 14:00,2,3.058,3.062,3.057,3.06,200
20180101|2017-11-02 14:30,2,3.06,3.065,3.053,3.055,710
20180101|2017-11-02 15:00,2,3.055,3.056,3.052,3.054,230
20180101|2017-11-02 15:30,2,3.055,3.055,3.051,3.052,34
20180101|2017-11-02 17:00,3,3.052,3.054,3.052,3.053,7
20180101|2017-11-02 17:30,3,3.054,3.057,3.054,3.057,16
20180101|2017-11-02 18:00,3,3.054,3.054,3.052,3.052,5
20180101|2017-11-02 18:30,3,3.05,3.051,3.05,3.051,2
20180101|2017-11-02 19:00,3,3.054,3.054,3.054,3.054,1
20180101|2017-11-02 19:30,3,3.056,3.056,3.055,3.056,5
20180101|2017-11-02 20:30,3,3.053,3.054,3.052,3.053,16
20180101|2017-11-02 21:00,3,3.052,3.052,3.051,3.051,7
20180101|2017-11-02 21:30,3,3.052,3.052,3.052,3.052,3
20180101|2017-11-02 22:00,3,3.051,3.051,3.05,3.05,3
20180101|2017-11-02 22:30,3,3.049,3.051,3.049,3.051,12
20180101|2017-11-02 23:00,3,3.052,3.053,3.05,3.05,27
20180101|2017-11-02 23:30,3,3.05,3.051,3.049,3.051,3
20180101|2017-11-03 00:30,3,3.051,3.051,3.049,3.049,4
20180101|2017-11-03 01:00,3,3.05,3.052,3.05,3.052,3
20180101|2017-11-03 01:30,3,3.051,3.051,3.051,3.051,2
20180101|2017-11-03 02:00,3,3.052,3.059,3.052,3.059,14
20180101|2017-11-03 02:30,3,3.058,3.058,3.052,3.058,37
20180101|2017-11-03 03:00,3,3.062,3.065,3.062,3.065,46
20180101|2017-11-03 03:30,3,3.066,3.068,3.065,3.066,26
20180101|2017-11-03 04:00,3,3.062,3.065,3.061,3.061,56
20180101|2017-11-03 04:30,3,3.065,3.07,3.063,3.068,75
20180101|2017-11-03 05:00,3,3.068,3.07,3.067,3.067,112
20180101|2017-11-03 05:30,3,3.068,3.07,3.062,3.063,173
20180101|2017-11-03 06:00,3,3.062,3.07,3.056,3.066,142
20180101|2017-11-03 06:30,3,3.066,3.074,3.065,3.07,162
20180101|2017-11-03 07:00,3,3.07,3.079,3.07,3.072,475
20180101|2017-11-03 07:30,3,3.071,3.08,3.068,3.077,629
20180101|2017-11-03 08:00,3,3.077,3.099,3.076,3.094,1956
20180101|2017-11-03 08:30,3,3.093,3.095,3.08,3.085,1212
20180101|2017-11-03 09:00,3,3.085,3.097,3.082,3.092,1058
20180101|2017-11-03 09:30,3,3.092,3.093,3.08,3.085,566
20180101|2017-11-03 10:00,3,3.084,3.09,3.081,3.086,474
20180101|2017-11-03 10:30,3,3.086,3.093,3.084,3.091,844
20180101|2017-11-03 11:00,3,3.091,3.107,3.091,3.102,2118
20180101|2017-11-03 11:30,3,3.101,3.103,3.095,3.102,757
20180101|2017-11-03 12:00,3,3.102,3.109,3.101,3.106,1542
20180101|2017-11-03 12:30,3,3.106,3.107,3.103,3.105,389
20180101|2017-11-03 13:00,3,3.105,3.108,3.091,3.095,2136
20180101|2017-11-03 13:30,3,3.095,3.097,3.09,3.092,924
20180101|2017-11-03 14:00,3,3.093,3.094,3.089,3.093,246
20180101|2017-11-03 14:30,3,3.093,3.1,3.092,3.095,564
20180101|2017-11-03 15:00,3,3.096,3.102,3.096,3.102,348
20180101|2017-11-03 15:30,3,3.102,3.109,3.102,3.106,72
20180101|2017-11-05 17:00,6,3.18,3.191,3.164,3.169,1296
20180101|2017-11-05 17:30,6,3.167,3.17,3.163,3.165,406
20180101|2017-11-05 18:00,6,3.165,3.165,3.161,3.161,140
20180101|2017-11-05 18:30,6,3.163,3.164,3.162,3.163,48
20180101|2017-11-05 19:00,6,3.164,3.165,3.163,3.163,155
20180101|2017-11-05 19:30,6,3.163,3.163,3.161,3.161,155
20180101|2017-11-05 20:00,6,3.163,3.163,3.162,3.163,35
20180101|2017-11-05 20:30,6,3.162,3.162,3.16,3.16,39
20180101|2017-11-05 21:00,6,3.16,3.161,3.159,3.16,78
20180101|2017-11-05 21:30,6,3.16,3.162,3.16,3.162,4
20180101|2017-11-05 22:00,6,3.162,3.165,3.162,3.162,78
20180101|2017-11-05 22:30,6,3.162,3.163,3.162,3.163,110
20180101|2017-11-05 23:00,6,3.162,3.162,3.16,3.161,21
20180101|2017-11-05 23:30,6,3.161,3.161,3.159,3.161,9
20180101|2017-11-06 00:00,6,3.16,3.16,3.157,3.158,13
20180101|2017-11-06 00:30,6,3.158,3.159,3.157,3.157,14
20180101|2017-11-06 01:00,6,3.157,3.157,3.155,3.157,28
20180101|2017-11-06 01:30,6,3.158,3.158,3.154,3.154,71
20180101|2017-11-06 02:00,6,3.154,3.177,3.154,3.173,250
20180101|2017-11-06 02:30,6,3.173,3.173,3.168,3.169,136
20180101|2017-11-06 03:00,6,3.167,3.17,3.163,3.168,127
20180101|2017-11-06 03:30,6,3.167,3.168,3.164,3.164,95
20180101|2017-11-06 04:00,6,3.165,3.166,3.162,3.162,34
20180101|2017-11-06 04:30,6,3.164,3.171,3.162,3.17,192
20180101|2017-11-06 05:00,6,3.171,3.177,3.163,3.17,122
20180101|2017-11-06 05:30,6,3.171,3.172,3.161,3.162,300
20180101|2017-11-06 06:00,6,3.161,3.162,3.157,3.158,146
20180101|2017-11-06 06:30,6,3.158,3.167,3.156,3.167,361
20180101|2017-11-06 07:00,6,3.167,3.176,3.162,3.169,1242
20180101|2017-11-06 07:30,6,3.17,3.175,3.163,3.163,571
20180101|2017-11-06 08:00,6,3.163,3.184,3.162,3.179,1924
20180101|2017-11-06 08:30,6,3.18,3.186,3.173,3.184,2571
20180101|2017-11-06 09:00,6,3.184,3.205,3.183,3.197,3954
20180101|2017-11-06 09:30,6,3.196,3.199,3.189,3.196,1041
20180101|2017-11-06 10:00,6,3.196,3.212,3.191,3.208,1786
20180101|2017-11-06 10:30,6,3.209,3.217,3.205,3.215,1551
20180101|2017-11-06 11:00,6,3.215,3.216,3.204,3.206,1124
20180101|2017-11-06 11:30,6,3.206,3.218,3.203,3.215,1226
20180101|2017-11-06 12:00,6,3.215,3.23,3.213,3.229,1715
20180101|2017-11-06 12:30,6,3.229,3.24,3.229,3.233,1768
20180101|2017-11-06 13:00,6,3.233,3.242,3.227,3.228,3132
20180101|2017-11-06 13:30,6,3.229,3.229,3.209,3.216,1934
20180101|2017-11-06 14:00,6,3.217,3.224,3.215,3.22,736
20180101|2017-11-06 14:30,6,3.22,3.221,3.209,3.211,478
20180101|2017-11-06 15:00,6,3.21,3.221,3.21,3.221,179
20180101|2017-11-06 15:30,6,3.221,3.221,3.213,3.215,116
20180101|2017-11-06 17:00,7,3.222,3.224,3.219,3.222,56
20180101|2017-11-06 17:30,7,3.22,3.222,3.22,3.222,15
20180101|2017-11-06 18:00,7,3.224,3.226,3.222,3.223,15
20180101|2017-11-06 18:30,7,3.223,3.227,3.223,3.227,55
20180101|2017-11-06 19:00,7,3.226,3.228,3.221,3.221,98
20180101|2017-11-06 19:30,7,3.22,3.22,3.212,3.219,54
20180101|2017-11-06 20:00,7,3.218,3.219,3.217,3.218,11
20180101|2017-11-06 20:30,7,3.219,3.221,3.218,3.221,33
20180101|2017-11-06 21:00,7,3.221,3.221,3.22,3.22,6
20180101|2017-11-06 21:30,7,3.221,3.224,3.22,3.223,24
20180101|2017-11-06 22:00,7,3.223,3.223,3.222,3.222,10
20180101|2017-11-06 22:30,7,3.221,3.221,3.221,3.221,2
20180101|2017-11-06 23:00,7,3.221,3.223,3.221,3.223,11
20180101|2017-11-06 23:30,7,3.222,3.229,3.222,3.227,44
20180101|2017-11-07 00:00,7,3.23,3.231,3.228,3.228,18
20180101|2017-11-07 00:30,7,3.232,3.233,3.229,3.231,27
20180101|2017-11-07 01:00,7,3.227,3.227,3.226,3.226,12
20180101|2017-11-07 01:30,7,3.226,3.231,3.226,3.23,63
20180101|2017-11-07 02:00,7,3.23,3.238,3.226,3.237,167
20180101|2017-11-07 02:30,7,3.236,3.241,3.234,3.238,258
20180101|2017-11-07 03:00,7,3.238,3.242,3.238,3.238,35
20180101|2017-11-07 03:30,7,3.237,3.237,3.234,3.236,38
20180101|2017-11-07 04:00,7,3.235,3.236,3.234,3.234,46
20180101|2017-11-07 04:30,7,3.234,3.241,3.21,3.212,338
20180101|2017-11-07 05:00,7,3.211,3.213,3.196,3.203,397
20180101|2017-11-07 05:30,7,3.201,3.203,3.192,3.203,274
20180101|2017-11-07 06:00,7,3.204,3.221,3.2,3.215,214
20180101|2017-11-07 06:30,7,3.212,3.215,3.197,3.211,750
20180101|2017-11-07 07:00,7,3.21,3.242,3.207,3.22,990
20180101|2017-11-07 07:30,7,3.22,3.222,3.188,3.208,1569
20180101|2017-11-07 08:00,7,3.208,3.227,3.206,3.216,3143
20180101|2017-11-07 08:30,7,3.216,3.22,3.198,3.204,2762
20180101|2017-11-07 09:00,7,3.204,3.218,3.203,3.215,1190
20180101|2017-11-07 09:30,7,3.215,3.224,3.214,3.218,762
20180101|2017-11-07 10:00,7,3.218,3.229,3.211,3.229,1221
20180101|2017-11-07 10:30,7,3.228,3.249,3.226,3.245,2728
20180101|2017-11-07 11:00,7,3.245,3.272,3.244,3.263,2645
20180101|2017-11-07 11:30,7,3.263,3.267,3.258,3.263,1587
20180101|2017-11-07 12:00,7,3.264,3.266,3.253,3.257,1185
20180101|2017-11-07 12:30,7,3.257,3.267,3.251,3.256,1180
20180101|2017-11-07 13:00,7,3.256,3.261,3.249,3.252,2664
20180101|2017-11-07 13:30,7,3.252,3.254,3.237,3.248,1728
20180101|2017-11-07 14:00,7,3.249,3.249,3.244,3.244,760
20180101|2017-11-07 14:30,7,3.244,3.251,3.242,3.251,627
20180101|2017-11-07 15:00,7,3.251,3.253,3.25,3.251,222
20180101|2017-11-07 15:30,7,3.25,3.252,3.247,3.251,288
20180101|2017-11-07 17:00,8,3.25,3.25,3.242,3.246,48
20180101|2017-11-07 17:30,8,3.246,3.247,3.246,3.247,7
20180101|2017-11-07 18:00,8,3.246,3.246,3.241,3.242,9
20180101|2017-11-07 18:30,8,3.244,3.244,3.243,3.243,8
20180101|2017-11-07 19:00,8,3.242,3.242,3.24,3.24,16
20180101|2017-11-07 19:30,8,3.241,3.243,3.239,3.243,30
20180101|2017-11-07 20:00,8,3.239,3.244,3.239,3.241,34
20180101|2017-11-07 20:30,8,3.24,3.242,3.238,3.241,40
20180101|2017-11-07 21:00,8,3.241,3.242,3.24,3.241,15
20180101|2017-11-07 21:30,8,3.242,3.242,3.242,3.242,3
20180101|2017-11-07 22:00,8,3.245,3.247,3.242,3.242,29
20180101|2017-11-07 22:30,8,3.242,3.243,3.235,3.237,47
20180101|2017-11-07 23:00,8,3.237,3.237,3.229,3.232,89
20180101|2017-11-07 23:30,8,3.231,3.231,3.223,3.228,66
20180101|2017-11-08 00:00,8,3.229,3.23,3.228,3.229,32
20180101|2017-11-08 00:30,8,3.231,3.232,3.228,3.23,52
20180101|2017-11-08 01:00,8,3.229,3.231,3.229,3.229,28
20180101|2017-11-08 01:30,8,3.228,3.23,3.226,3.226,138
20180101|2017-11-08 02:00,8,3.227,3.227,3.218,3.22,231
20180101|2017-11-08 02:30,8,3.221,3.227,3.219,3.226,114
20180101|2017-11-08 03:00,8,3.227,3.229,3.222,3.224,61
20180101|2017-11-08 03:30,8,3.225,3.226,3.213,3.218,199
20180101|2017-11-08 04:00,8,3.218,3.223,3.218,3.223,85
20180101|2017-11-08 04:30,8,3.222,3.229,3.219,3.22,113
20180101|2017-11-08 05:00,8,3.222,3.226,3.221,3.226,95
20180101|2017-11-08 05:30,8,3.226,3.226,3.216,3.219,138
20180101|2017-11-08 06:00,8,3.219,3.237,3.218,3.233,325
20180101|2017-11-08 06:30,8,3.233,3.243,3.233,3.242,351
20180101|2017-11-08 07:00,8,3.243,3.244,3.227,3.234,541
20180101|2017-11-08 07:30,8,3.234,3.255,3.233,3.25,1526
20180101|2017-11-08 08:00,8,3.251,3.285,3.251,3.272,4343
20180101|2017-11-08 08:30,8,3.272,3.273,3.259,3.26,1832
20180101|2017-11-08 09:00,8,3.261,3.274,3.255,3.272,1908
20180101|2017-11-08 09:30,8,3.273,3.275,3.263,3.263,1176
20180101|2017-11-08 10:00,8,3.263,3.27,3.258,3.259,1806
20180101|2017-11-08 10:30,8,3.259,3.268,3.254,3.262,2178
20180101|2017-11-08 11:00,8,3.262,3.277,3.262,3.274,1624
20180101|2017-11-08 11:30,8,3.274,3.281,3.269,3.273,1415
20180101|2017-11-08 12:00,8,3.274,3.276,3.263,3.264,1763
20180101|2017-11-08 12:30,8,3.264,3.279,3.264,3.271,2148
20180101|2017-11-08 13:00,8,3.271,3.282,3.269,3.269,3707
20180101|2017-11-08 13:30,8,3.269,3.271,3.252,3.261,2683
20180101|2017-11-08 14:00,8,3.262,3.266,3.261,3.263,525
20180101|2017-11-08 14:30,8,3.263,3.266,3.255,3.256,553
20180101|2017-11-08 15:00,8,3.256,3.259,3.252,3.252,168
20180101|2017-11-08 15:30,8,3.254,3.258,3.254,3.257,164
20180101|2017-11-08 17:00,9,3.258,3.264,3.257,3.263,46
20180101|2017-11-08 17:30,9,3.263,3.266,3.262,3.264,18
20180101|2017-11-08 18:00,9,3.262,3.263,3.26,3.262,49
20180101|2017-11-08 18:30,9,3.262,3.264,3.262,3.263,19
20180101|2017-11-08 19:00,9,3.263,3.264,3.262,3.263,29
20180101|2017-11-08 19:30,9,3.264,3.264,3.262,3.264,42
20180101|2017-11-08 20:00,9,3.265,3.265,3.261,3.264,30
20180101|2017-11-08 20:30,9,3.264,3.266,3.263,3.264,33
20180101|2017-11-08 21:00,9,3.265,3.265,3.265,3.265,20
20180101|2017-11-08 21:30,9,3.265,3.266,3.265,3.266,12
20180101|2017-11-08 22:00,9,3.265,3.265,3.263,3.264,57
20180101|2017-11-08 22:30,9,3.263,3.264,3.26,3.264,32
20180101|2017-11-08 23:00,9,3.263,3.263,3.259,3.259,24
20180101|2017-11-08 23:30,9,3.258,3.262,3.256,3.261,46
20180101|2017-11-09 00:00,9,3.261,3.261,3.26,3.26,6
20180101|2017-11-09 00:30,9,3.26,3.262,3.26,3.26,34
20180101|2017-11-09 01:00,9,3.261,3.263,3.259,3.263,45
20180101|2017-11-09 01:30,9,3.263,3.272,3.263,3.272,60
20180101|2017-11-09 02:00,9,3.272,3.272,3.265,3.269,44
20180101|2017-11-09 02:30,9,3.267,3.269,3.262,3.264,35
20180101|2017-11-09 03:00,9,3.265,3.27,3.264,3.269,72
20180101|2017-11-09 03:30,9,3.271,3.272,3.269,3.272,25
20180101|2017-11-09 04:00,9,3.27,3.27,3.266,3.266,27
20180101|2017-11-09 04:30,9,3.268,3.273,3.268,3.272,35
20180101|2017-11-09 05:00,9,3.272,3.281,3.272,3.279,234
20180101|2017-11-09 05:30,9,3.279,3.281,3.273,3.273,166
20180101|2017-11-09 06:00,9,3.273,3.283,3.273,3.282,299
20180101|2017-11-09 06:30,9,3.281,3.29,3.279,3.286,546
20180101|2017-11-09 07:00,9,3.287,3.306,3.285,3.303,2293
20180101|2017-11-09 07:30,9,3.302,3.308,3.295,3.3,1927
20180101|2017-11-09 08:00,9,3.301,3.306,3.295,3.304,2434
20180101|2017-11-09 08:30,9,3.303,3.31,3.299,3.303,3500
20180101|2017-11-09 09:00,9,3.302,3.306,3.295,3.302,2870
20180101|2017-11-09 09:30,9,3.3,3.304,3.265,3.278,4524
20180101|2017-11-09 10:00,9,3.277,3.286,3.261,3.282,3029
20180101|2017-11-09 10:30,9,3.282,3.301,3.281,3.293,3315
20180101|2017-11-09 11:00,9,3.293,3.301,3.28,3.283,1818
20180101|2017-11-09 11:30,9,3.285,3.29,3.28,3.29,1180
20180101|2017-11-09 12:00,9,3.291,3.298,3.289,3.298,1189
20180101|2017-11-09 12:30,9,3.298,3.299,3.287,3.298,1544
20180101|2017-11-09 13:00,9,3.298,3.302,3.292,3.294,3826
20180101|2017-11-09 13:30,9,3.295,3.31,3.293,3.309,2532
20180101|2017-11-09 14:00,9,3.31,3.311,3.306,3.309,679
20180101|2017-11-09 14:30,9,3.31,3.31,3.304,3.307,443
20180101|2017-11-09 15:00,9,3.307,3.308,3.305,3.307,165
20180101|2017-11-09 15:30,9,3.307,3.307,3.302,3.306,182
20180101|2017-11-09 17:00,10,3.303,3.307,3.301,3.305,41
20180101|2017-11-09 17:30,10,3.306,3.306,3.304,3.306,11
20180101|2017-11-09 18:00,10,3.305,3.305,3.304,3.304,6
20180101|2017-11-09 18:30,10,3.304,3.304,3.302,3.303,22
20180101|2017-11-09 19:00,10,3.304,3.305,3.304,3.305,7
20180101|2017-11-09 19:30,10,3.305,3.308,3.305,3.308,21
20180101|2017-11-09 20:00,10,3.308,3.308,3.307,3.308,9
20180101|2017-11-09 20:30,10,3.308,3.308,3.306,3.308,9
20180101|2017-11-09 21:00,10,3.308,3.308,3.307,3.308,7
20180101|2017-11-09 21:30,10,3.308,3.308,3.308,3.308,3
20180101|2017-11-09 22:00,10,3.308,3.308,3.308,3.308,1
20180101|2017-11-09 22:30,10,3.307,3.308,3.305,3.306,15
20180101|2017-11-09 23:00,10,3.305,3.309,3.305,3.309,20
20180101|2017-11-09 23:30,10,3.308,3.309,3.303,3.309,91
20180101|2017-11-10 00:00,10,3.31,3.317,3.31,3.314,149
20180101|2017-11-10 00:30,10,3.314,3.316,3.313,3.315,48
20180101|2017-11-10 01:00,10,3.315,3.316,3.315,3.315,35
20180101|2017-11-10 01:30,10,3.316,3.318,3.314,3.314,27
20180101|2017-11-10 02:00,10,3.313,3.314,3.309,3.314,88
20180101|2017-11-10 02:30,10,3.313,3.313,3.301,3.305,155
20180101|2017-11-10 03:00,10,3.302,3.302,3.294,3.297,104
20180101|2017-11-10 03:30,10,3.298,3.306,3.298,3.301,67
20180101|2017-11-10 04:00,10,3.305,3.311,3.3,3.311,187
20180101|2017-11-10 04:30,10,3.311,3.312,3.3,3.303,171
20180101|2017-11-10 05:00,10,3.303,3.303,3.292,3.297,111
20180101|2017-11-10 05:30,10,3.297,3.303,3.284,3.29,264
20180101|2017-11-10 06:00,10,3.29,3.299,3.282,3.288,153
20180101|2017-11-10 06:30,10,3.287,3.298,3.284,3.291,455
20180101|2017-11-10 07:00,10,3.29,3.29,3.273,3.278,823
20180101|2017-11-10 07:30,10,3.276,3.29,3.272,3.287,957
20180101|2017-11-10 08:00,10,3.288,3.295,3.284,3.294,1631
20180101|2017-11-10 08:30,10,3.294,3.298,3.287,3.293,2021
20180101|2017-11-10 09:00,10,3.294,3.305,3.292,3.302,1954
20180101|2017-11-10 09:30,10,3.302,3.305,3.285,3.285,1748
20180101|2017-11-10 10:00,10,3.286,3.294,3.274,3.285,2701
20180101|2017-11-10 10:30,10,3.285,3.298,3.283,3.296,1879
20180101|2017-11-10 11:00,10,3.297,3.299,3.287,3.292,1781
20180101|2017-11-10 11:30,10,3.291,3.295,3.282,3.288,1302
20180101|2017-11-10 12:00,10,3.287,3.297,3.287,3.295,1380
20180101|2017-11-10 12:30,10,3.296,3.3,3.292,3.3,1919
20180101|2017-11-10 13:00,10,3.3,3.308,3.297,3.304,5270
20180101|2017-11-10 13:30,10,3.305,3.314,3.304,3.309,1809
20180101|2017-11-10 14:00,10,3.31,3.311,3.306,3.307,525
20180101|2017-11-10 14:30,10,3.307,3.31,3.303,3.309,690
20180101|2017-11-10 15:00,10,3.308,3.309,3.305,3.308,148
20180101|2017-11-10 15:30,10,3.308,3.313,3.307,3.31,65
20180101|2017-11-12 17:00,13,3.291,3.299,3.287,3.293,146
20180101|2017-11-12 17:30,13,3.293,3.293,3.28,3.282,102
20180101|2017-11-12 18:00,13,3.281,3.282,3.275,3.279,70
20180101|2017-11-12 18:30,13,3.28,3.282,3.268,3.27,122
20180101|2017-11-12 19:00,13,3.27,3.274,3.269,3.272,142
20180101|2017-11-12 19:30,13,3.271,3.272,3.256,3.263,166
20180101|2017-11-12 20:00,13,3.263,3.263,3.257,3.26,124
20180101|2017-11-12 20:30,13,3.26,3.264,3.26,3.263,81
20180101|2017-11-12 21:00,13,3.264,3.265,3.263,3.265,18
20180101|2017-11-12 21:30,13,3.265,3.265,3.26,3.263,44
20180101|2017-11-12 22:00,13,3.263,3.263,3.261,3.262,45
20180101|2017-11-12 22:30,13,3.263,3.269,3.263,3.267,66
20180101|2017-11-12 23:00,13,3.267,3.27,3.266,3.268,47
20180101|2017-11-12 23:30,13,3.267,3.267,3.264,3.266,32
20180101|2017-11-13 00:00,13,3.265,3.266,3.263,3.264,35
20180101|2017-11-13 00:30,13,3.263,3.266,3.261,3.265,43
20180101|2017-11-13 01:00,13,3.264,3.268,3.264,3.268,31
20180101|2017-11-13 01:30,13,3.267,3.271,3.264,3.264,77
20180101|2017-11-13 02:00,13,3.265,3.272,3.261,3.262,149
20180101|2017-11-13 02:30,13,3.261,3.266,3.261,3.262,78
20180101|2017-11-13 03:00,13,3.264,3.267,3.26,3.261,46
20180101|2017-11-13 03:30,13,3.262,3.263,3.243,3.25,467
20180101|2017-11-13 04:00,13,3.248,3.25,3.244,3.245,215
20180101|2017-11-13 04:30,13,3.244,3.254,3.244,3.254,240
20180101|2017-11-13 05:00,13,3.254,3.258,3.251,3.252,195
20180101|2017-11-13 05:30,13,3.252,3.265,3.251,3.264,280
20180101|2017-11-13 06:00,13,3.264,3.272,3.262,3.267,566
20180101|2017-11-13 06:30,13,3.268,3.273,3.263,3.264,427
20180101|2017-11-13 07:00,13,3.264,3.269,3.248,3.253,886
20180101|2017-11-13 07:30,13,3.253,3.263,3.25,3.255,914
20180101|2017-11-13 08:00,13,3.255,3.267,3.251,3.264,2182
20180101|2017-11-13 08:30,13,3.263,3.285,3.257,3.282,2819
20180101|2017-11-13 09:00,13,3.282,3.321,3.28,3.303,4918
20180101|2017-11-13 09:30,13,3.303,3.303,3.28,3.293,2341
20180101|2017-11-13 10:00,13,3.293,3.309,3.285,3.299,2733
20180101|2017-11-13 10:30,13,3.3,3.304,3.282,3.287,1761
20180101|2017-11-13 11:00,13,3.288,3.303,3.288,3.302,1760
20180101|2017-11-13 11:30,13,3.302,3.304,3.297,3.302,1138
20180101|2017-11-13 12:00,13,3.302,3.306,3.271,3.272,2331
20180101|2017-11-13 12:30,13,3.272,3.277,3.266,3.276,2623
20180101|2017-11-13 13:00,13,3.276,3.287,3.259,3.262,6247
20180101|2017-11-13 13:30,13,3.262,3.264,3.225,3.236,4250
20180101|2017-11-13 14:00,13,3.236,3.241,3.23,3.236,1657
20180101|2017-11-13 14:30,13,3.236,3.242,3.234,3.241,828
20180101|2017-11-13 15:00,13,3.241,3.242,3.237,3.24,347
20180101|2017-11-13 15:30,13,3.24,3.241,3.237,3.239,74
20180101|2017-11-13 17:00,14,3.239,3.245,3.235,3.24,108
20180101|2017-11-13 17:30,14,3.241,3.242,3.236,3.237,63
20180101|2017-11-13 18:00,14,3.237,3.237,3.236,3.237,17
20180101|2017-11-13 18:30,14,3.238,3.239,3.236,3.237,31
20180101|2017-11-13 19:00,14,3.237,3.238,3.234,3.238,54
20180101|2017-11-13 19:30,14,3.237,3.237,3.235,3.236,28
20180101|2017-11-13 20:00,14,3.236,3.236,3.229,3.233,80
20180101|2017-11-13 20:30,14,3.234,3.234,3.232,3.233,10
20180101|2017-11-13 21:00,14,3.232,3.232,3.226,3.229,111
20180101|2017-11-13 21:30,14,3.228,3.228,3.221,3.224,85
20180101|2017-11-13 22:00,14,3.222,3.222,3.214,3.218,66
20180101|2017-11-13 22:30,14,3.217,3.227,3.215,3.227,161
20180101|2017-11-13 23:00,14,3.223,3.223,3.217,3.219,74
20180101|2017-11-13 23:30,14,3.219,3.223,3.216,3.217,72
20180101|2017-11-14 00:00,14,3.217,3.219,3.216,3.217,51
20180101|2017-11-14 00:30,14,3.218,3.222,3.216,3.218,59
20180101|2017-11-14 01:00,14,3.217,3.217,3.212,3.212,33
20180101|2017-11-14 01:30,14,3.215,3.217,3.205,3.206,171
20180101|2017-11-14 02:00,14,3.206,3.211,3.204,3.206,216
20180101|2017-11-14 02:30,14,3.204,3.208,3.192,3.195,579
20180101|2017-11-14 03:00,14,3.195,3.195,3.187,3.192,734
20180101|2017-11-14 03:30,14,3.193,3.193,3.191,3.193,39
20180101|2017-11-14 04:00,14,3.192,3.194,3.192,3.192,211
20180101|2017-11-14 04:30,14,3.192,3.193,3.188,3.192,337
20180101|2017-11-14 05:00,14,3.191,3.196,3.188,3.189,540
20180101|2017-11-14 05:30,14,3.19,3.196,3.188,3.194,240
20180101|2017-11-14 06:00,14,3.194,3.209,3.194,3.205,458
20180101|2017-11-14 06:30,14,3.206,3.216,3.199,3.203,1335
20180101|2017-11-14 07:00,14,3.203,3.207,3.192,3.197,1577
20180101|2017-11-14 07:30,14,3.197,3.202,3.169,3.172,2969
20180101|2017-11-14 08:00,14,3.171,3.181,3.168,3.172,3565
20180101|2017-11-14 08:30,14,3.172,3.194,3.171,3.19,4330
20180101|2017-11-14 09:00,14,3.191,3.193,3.182,3.184,2774
20180101|2017-11-14 09:30,14,3.185,3.19,3.17,3.172,3257
20180101|2017-11-14 10:00,14,3.173,3.174,3.166,3.166,3266
20180101|2017-11-14 10:30,14,3.166,3.186,3.163,3.185,2046
20180101|2017-11-14 11:00,14,3.185,3.206,3.183,3.192,4250
20180101|2017-11-14 11:30,14,3.192,3.203,3.192,3.197,1835
20180101|2017-11-14 12:00,14,3.197,3.21,3.191,3.2,2165
20180101|2017-11-14 12:30,14,3.201,3.203,3.186,3.199,1401
20180101|2017-11-14 13:00,14,3.199,3.206,3.184,3.206,6744
20180101|2017-11-14 13:30,14,3.205,3.208,3.193,3.193,1972
20180101|2017-11-14 14:00,14,3.194,3.196,3.188,3.188,658
20180101|2017-11-14 14:30,14,3.188,3.188,3.177,3.181,931
20180101|2017-11-14 15:00,14,3.181,3.185,3.181,3.181,146
20180101|2017-11-14 15:30,14,3.18,3.185,3.18,3.182,66
20180101|2017-11-14 17:00,15,3.184,3.184,3.173,3.177,148
20180101|2017-11-14 17:30,15,3.176,3.176,3.173,3.174,29
20180101|2017-11-14 18:00,15,3.175,3.177,3.174,3.176,46
20180101|2017-11-14 18:30,15,3.177,3.179,3.177,3.178,59
20180101|2017-11-14 19:00,15,3.179,3.185,3.179,3.183,51
20180101|2017-11-14 19:30,15,3.182,3.186,3.176,3.179,49
20180101|2017-11-14 20:00,15,3.18,3.183,3.179,3.183,25
20180101|2017-11-14 20:30,15,3.183,3.187,3.182,3.183,40
20180101|2017-11-14 21:00,15,3.186,3.186,3.181,3.184,65
20180101|2017-11-14 21:30,15,3.185,3.186,3.184,3.185,24
20180101|2017-11-14 22:00,15,3.186,3.187,3.183,3.186,31
20180101|2017-11-14 22:30,15,3.185,3.187,3.184,3.185,66
20180101|2017-11-14 23:00,15,3.186,3.192,3.186,3.19,89
20180101|2017-11-14 23:30,15,3.19,3.19,3.183,3.184,107
20180101|2017-11-15 00:00,15,3.184,3.189,3.184,3.188,90
20180101|2017-11-15 00:30,15,3.188,3.189,3.184,3.185,69
20180101|2017-11-15 01:00,15,3.184,3.188,3.181,3.186,65
20180101|2017-11-15 01:30,15,3.186,3.197,3.184,3.193,127
20180101|2017-11-15 02:00,15,3.192,3.192,3.185,3.185,149
20180101|2017-11-15 02:30,15,3.185,3.192,3.183,3.189,296
20180101|2017-11-15 03:00,15,3.189,3.191,3.184,3.187,98
20180101|2017-11-15 03:30,15,3.186,3.188,3.182,3.184,111
20180101|2017-11-15 04:00,15,3.185,3.191,3.185,3.19,67
20180101|2017-11-15 04:30,15,3.191,3.198,3.189,3.194,204
20180101|2017-11-15 05:00,15,3.195,3.195,3.186,3.194,151
20180101|2017-11-15 05:30,15,3.194,3.199,3.19,3.199,218
20180101|2017-11-15 06:00,15,3.198,3.203,3.189,3.199,197
20180101|2017-11-15 06:30,15,3.199,3.212,3.199,3.206,585
20180101|2017-11-15 07:00,15,3.206,3.229,3.203,3.223,1472
20180101|2017-11-15 07:30,15,3.225,3.229,3.217,3.221,925
20180101|2017-11-15 08:00,15,3.222,3.231,3.213,3.218,1318
20180101|2017-11-15 08:30,15,3.218,3.22,3.201,3.213,2694
20180101|2017-11-15 09:00,15,3.213,3.215,3.203,3.214,2640
20180101|2017-11-15 09:30,15,3.213,3.217,3.206,3.215,1470
20180101|2017-11-15 10:00,15,3.215,3.244,3.215,3.237,3713
20180101|2017-11-15 10:30,15,3.237,3.24,3.22,3.22,2671
20180101|2017-11-15 11:00,15,3.222,3.225,3.183,3.186,3772
20180101|2017-11-15 11:30,15,3.186,3.186,3.153,3.164,6393
20180101|2017-11-15 12:00,15,3.165,3.178,3.162,3.177,2575
20180101|2017-11-15 12:30,15,3.176,3.176,3.151,3.165,4200
20180101|2017-11-15 13:00,15,3.164,3.181,3.164,3.179,5371
20180101|2017-11-15 13:30,15,3.178,3.187,3.178,3.183,1917
20180101|2017-11-15 14:00,15,3.182,3.184,3.178,3.179,448
20180101|2017-11-15 14:30,15,3.179,3.185,3.178,3.18,849
20180101|2017-11-15 15:00,15,3.18,3.186,3.18,3.184,129
20180101|2017-11-15 15:30,15,3.184,3.186,3.182,3.185,76
20180101|2017-11-15 17:00,16,3.187,3.19,3.184,3.19,46
20180101|2017-11-15 17:30,16,3.191,3.193,3.19,3.192,50
20180101|2017-11-15 18:00,16,3.193,3.195,3.191,3.193,26
20180101|2017-11-15 18:30,16,3.192,3.193,3.19,3.191,31
20180101|2017-11-15 19:00,16,3.191,3.194,3.191,3.194,37
20180101|2017-11-15 19:30,16,3.193,3.193,3.192,3.192,12
20180101|2017-11-15 20:00,16,3.192,3.193,3.192,3.193,13
20180101|2017-11-15 20:30,16,3.193,3.195,3.193,3.194,14
20180101|2017-11-15 21:00,16,3.194,3.195,3.194,3.195,28
20180101|2017-11-15 21:30,16,3.195,3.199,3.195,3.199,67
20180101|2017-11-15 22:00,16,3.198,3.199,3.197,3.197,26
20180101|2017-11-15 22:30,16,3.197,3.197,3.188,3.19,53
20180101|2017-11-15 23:00,16,3.189,3.192,3.189,3.189,95
20180101|2017-11-15 23:30,16,3.188,3.188,3.179,3.179,154
20180101|2017-11-16 00:00,16,3.179,3.188,3.178,3.183,72
20180101|2017-11-16 00:30,16,3.184,3.185,3.178,3.179,57
20180101|2017-11-16 01:00,16,3.179,3.184,3.179,3.183,48
20180101|2017-11-16 01:30,16,3.182,3.185,3.172,3.174,230
20180101|2017-11-16 02:00,16,3.175,3.176,3.168,3.172,281
20180101|2017-11-16 02:30,16,3.173,3.184,3.171,3.183,106
20180101|2017-11-16 03:00,16,3.183,3.184,3.174,3.174,230
20180101|2017-11-16 03:30,16,3.174,3.18,3.174,3.177,108
20180101|2017-11-16 04:00,16,3.177,3.177,3.173,3.174,130
20180101|2017-11-16 04:30,16,3.174,3.18,3.171,3.179,106
20180101|2017-11-16 05:00,16,3.178,3.186,3.176,3.182,102
20180101|2017-11-16 05:30,16,3.183,3.185,3.179,3.182,165
20180101|2017-11-16 06:00,16,3.183,3.192,3.18,3.186,302
20180101|2017-11-16 06:30,16,3.186,3.194,3.184,3.188,932
20180101|2017-11-16 07:00,16,3.188,3.196,3.184,3.191,784
20180101|2017-11-16 07:30,16,3.19,3.203,3.188,3.196,1718
20180101|2017-11-16 08:00,16,3.196,3.203,3.191,3.201,1906
20180101|2017-11-16 08:30,16,3.201,3.202,3.184,3.185,2179
20180101|2017-11-16 09:00,16,3.185,3.189,3.176,3.184,2933
20180101|2017-11-16 09:30,16,3.186,3.202,3.162,3.179,7342
20180101|2017-11-16 10:00,16,3.178,3.188,3.167,3.172,3400
20180101|2017-11-16 10:30,16,3.172,3.176,3.155,3.157,4066
20180101|2017-11-16 11:00,16,3.157,3.164,3.149,3.158,4709
20180101|2017-11-16 11:30,16,3.159,3.169,3.156,3.167,1595
20180101|2017-11-16 12:00,16,3.166,3.168,3.153,3.153,1696
20180101|2017-11-16 12:30,16,3.153,3.161,3.147,3.151,2182
20180101|2017-11-16 13:00,16,3.152,3.158,3.147,3.156,4922
20180101|2017-11-16 13:30,16,3.157,3.165,3.15,3.163,1706
20180101|2017-11-16 14:00,16,3.163,3.172,3.162,3.166,704
20180101|2017-11-16 14:30,16,3.166,3.17,3.164,3.168,1116
20180101|2017-11-16 15:00,16,3.169,3.177,3.168,3.172,307
20180101|2017-11-16 15:30,16,3.171,3.171,3.166,3.169,138
20180101|2017-11-16 17:00,17,3.171,3.172,3.167,3.17,36
20180101|2017-11-16 17:30,17,3.17,3.171,3.169,3.169,25
20180101|2017-11-16 18:00,17,3.169,3.17,3.168,3.17,10
20180101|2017-11-16 18:30,17,3.17,3.176,3.17,3.172,64
20180101|2017-11-16 19:00,17,3.173,3.176,3.172,3.173,59
20180101|2017-11-16 19:30,17,3.175,3.176,3.167,3.169,141
20180101|2017-11-16 20:00,17,3.173,3.174,3.161,3.163,67
20180101|2017-11-16 20:30,17,3.162,3.166,3.159,3.164,61
20180101|2017-11-16 21:00,17,3.164,3.165,3.164,3.165,28
20180101|2017-11-16 21:30,17,3.165,3.168,3.165,3.165,31
20180101|2017-11-16 22:00,17,3.165,3.168,3.165,3.166,24
20180101|2017-11-16 22:30,17,3.168,3.177,3.168,3.169,63
20180101|2017-11-16 23:00,17,3.169,3.172,3.166,3.167,82
20180101|2017-11-16 23:30,17,3.167,3.167,3.159,3.162,126
20180101|2017-11-17 00:00,17,3.162,3.164,3.161,3.164,57
20180101|2017-11-17 00:30,17,3.165,3.167,3.163,3.165,48
20180101|2017-11-17 01:00,17,3.165,3.166,3.163,3.165,39
20180101|2017-11-17 01:30,17,3.166,3.174,3.165,3.172,112
20180101|2017-11-17 02:00,17,3.171,3.195,3.171,3.19,561
20180101|2017-11-17 02:30,17,3.191,3.198,3.189,3.191,208
20180101|2017-11-17 03:00,17,3.192,3.193,3.188,3.189,110
20180101|2017-11-17 03:30,17,3.19,3.196,3.19,3.193,114
20180101|2017-11-17 04:00,17,3.193,3.2,3.193,3.198,249
20180101|2017-11-17 04:30,17,3.198,3.199,3.189,3.195,169
20180101|2017-11-17 05:00,17,3.195,3.196,3.189,3.191,155
20180101|2017-11-17 05:30,17,3.191,3.194,3.189,3.193,198
20180101|2017-11-17 06:00,17,3.195,3.195,3.182,3.187,246
20180101|2017-11-17 06:30,17,3.187,3.188,3.182,3.186,253
20180101|2017-11-17 07:00,17,3.186,3.191,3.181,3.188,429
20180101|2017-11-17 07:30,17,3.188,3.19,3.174,3.179,830
20180101|2017-11-17 08:00,17,3.179,3.192,3.177,3.185,2469
20180101|2017-11-17 08:30,17,3.186,3.19,3.175,3.177,1981
20180101|2017-11-17 09:00,17,3.177,3.179,3.169,3.177,2483
20180101|2017-11-17 09:30,17,3.177,3.191,3.171,3.189,2569
20180101|2017-11-17 10:00,17,3.187,3.195,3.183,3.191,3222
20180101|2017-11-17 10:30,17,3.191,3.203,3.184,3.199,3937
20180101|2017-11-17 11:00,17,3.198,3.213,3.195,3.211,3456
20180101|2017-11-17 11:30,17,3.211,3.215,3.208,3.212,2513
20180101|2017-11-17 12:00,17,3.213,3.22,3.206,3.206,2509
20180101|2017-11-17 12:30,17,3.206,3.209,3.198,3.2,2155
20180101|2017-11-17 13:00,17,3.199,3.204,3.187,3.188,5462
20180101|2017-11-17 13:30,17,3.188,3.206,3.188,3.203,1935
20180101|2017-11-17 14:00,17,3.202,3.211,3.198,3.21,1002
20180101|2017-11-17 14:30,17,3.209,3.213,3.205,3.211,1061
20180101|2017-11-17 15:00,17,3.212,3.219,3.211,3.216,343
20180101|2017-11-17 15:30,17,3.215,3.221,3.215,3.219,155
20180101|2017-11-19 17:00,20,3.165,3.179,3.158,3.165,687
20180101|2017-11-19 17:30,20,3.167,3.168,3.161,3.168,92
20180101|2017-11-19 18:00,20,3.168,3.174,3.167,3.173,85
20180101|2017-11-19 18:30,20,3.171,3.178,3.171,3.172,87
20180101|2017-11-19 19:00,20,3.172,3.172,3.166,3.169,94
20180101|2017-11-19 19:30,20,3.169,3.17,3.167,3.169,44
20180101|2017-11-19 20:00,20,3.17,3.17,3.169,3.169,22
20180101|2017-11-19 20:30,20,3.168,3.172,3.166,3.172,33
20180101|2017-11-19 21:00,20,3.171,3.172,3.169,3.17,24
20180101|2017-11-19 21:30,20,3.171,3.171,3.167,3.167,27
20180101|2017-11-19 22:00,20,3.168,3.169,3.168,3.169,5
20180101|2017-11-19 22:30,20,3.17,3.172,3.169,3.169,19
20180101|2017-11-19 23:00,20,3.169,3.169,3.164,3.164,88
20180101|2017-11-19 23:30,20,3.165,3.167,3.16,3.163,173
20180101|2017-11-20 00:00,20,3.164,3.165,3.161,3.161,45
20180101|2017-11-20 00:30,20,3.162,3.163,3.152,3.156,192
20180101|2017-11-20 01:00,20,3.154,3.156,3.146,3.148,822
20180101|2017-11-20 01:30,20,3.148,3.155,3.143,3.152,179
20180101|2017-11-20 02:00,20,3.152,3.152,3.129,3.13,570
20180101|2017-11-20 02:30,20,3.13,3.147,3.129,3.14,306
20180101|2017-11-20 03:00,20,3.14,3.146,3.14,3.143,237
20180101|2017-11-20 03:30,20,3.143,3.147,3.141,3.142,203
20180101|2017-11-20 04:00,20,3.141,3.143,3.133,3.136,382
20180101|2017-11-20 04:30,20,3.135,3.144,3.131,3.143,529
20180101|2017-11-20 05:00,20,3.143,3.144,3.135,3.142,352
20180101|2017-11-20 05:30,20,3.142,3.149,3.142,3.147,307
20180101|2017-11-20 06:00,20,3.148,3.15,3.134,3.135,614
20180101|2017-11-20 06:30,20,3.134,3.143,3.134,3.141,629
20180101|2017-11-20 07:00,20,3.14,3.14,3.125,3.13,1503
20180101|2017-11-20 07:30,20,3.13,3.135,3.125,3.127,1636
20180101|2017-11-20 08:00,20,3.128,3.14,3.125,3.134,2708
20180101|2017-11-20 08:30,20,3.135,3.154,3.13,3.151,3953
20180101|2017-11-20 09:00,20,3.151,3.161,3.149,3.153,3177
20180101|2017-11-20 09:30,20,3.153,3.157,3.146,3.147,1712
20180101|2017-11-20 10:00,20,3.147,3.152,3.144,3.149,2501
20180101|2017-11-20 10:30,20,3.15,3.155,3.143,3.151,1683
20180101|2017-11-20 11:00,20,3.151,3.151,3.134,3.138,2086
20180101|2017-11-20 11:30,20,3.139,3.154,3.137,3.153,1462
20180101|2017-11-20 12:00,20,3.153,3.154,3.147,3.148,1474
20180101|2017-11-20 12:30,20,3.148,3.159,3.148,3.158,1759
20180101|2017-11-20 13:00,20,3.159,3.163,3.139,3.141,6653
20180101|2017-11-20 13:30,20,3.142,3.142,3.131,3.134,2557
20180101|2017-11-20 14:00,20,3.135,3.137,3.129,3.13,1305
20180101|2017-11-20 14:30,20,3.129,3.135,3.128,3.135,1095
20180101|2017-11-20 15:00,20,3.134,3.134,3.129,3.132,309
20180101|2017-11-20 15:30,20,3.132,3.133,3.126,3.126,174
20180101|2017-11-20 17:00,21,3.126,3.134,3.125,3.134,162
20180101|2017-11-20 17:30,21,3.135,3.136,3.129,3.131,132
20180101|2017-11-20 18:00,21,3.131,3.135,3.131,3.135,85
20180101|2017-11-20 18:30,21,3.135,3.135,3.13,3.133,108
20180101|2017-11-20 19:00,21,3.133,3.134,3.129,3.13,63
20180101|2017-11-20 19:30,21,3.131,3.133,3.131,3.131,21
20180101|2017-11-20 20:00,21,3.132,3.134,3.131,3.132,65
20180101|2017-11-20 20:30,21,3.133,3.134,3.126,3.126,110
20180101|2017-11-20 21:00,21,3.126,3.131,3.125,3.13,87
20180101|2017-11-20 21:30,21,3.13,3.134,3.13,3.131,38
20180101|2017-11-20 22:00,21,3.131,3.134,3.13,3.131,57
20180101|2017-11-20 22:30,21,3.132,3.135,3.127,3.129,71
20180101|2017-11-20 23:00,21,3.128,3.129,3.125,3.128,118
20180101|2017-11-20 23:30,21,3.129,3.129,3.126,3.126,55
20180101|2017-11-21 00:00,21,3.127,3.129,3.116,3.119,286
20180101|2017-11-21 00:30,21,3.119,3.12,3.113,3.116,294
20180101|2017-11-21 01:00,21,3.117,3.118,3.112,3.116,120
20180101|2017-11-21 01:30,21,3.117,3.126,3.115,3.122,211
20180101|2017-11-21 02:00,21,3.122,3.125,3.118,3.12,233
20180101|2017-11-21 02:30,21,3.12,3.12,3.112,3.114,337
20180101|2017-11-21 03:00,21,3.113,3.115,3.11,3.11,425
20180101|2017-11-21 03:30,21,3.11,3.113,3.109,3.11,195
20180101|2017-11-21 04:00,21,3.111,3.114,3.109,3.111,194
20180101|2017-11-21 04:30,21,3.112,3.117,3.111,3.114,212
20180101|2017-11-21 05:00,21,3.114,3.12,3.109,3.113,279
20180101|2017-11-21 05:30,21,3.113,3.127,3.112,3.122,259
20180101|2017-11-21 06:00,21,3.123,3.133,3.12,3.132,770
20180101|2017-11-21 06:30,21,3.132,3.134,3.121,3.123,515
20180101|2017-11-21 07:00,21,3.124,3.135,3.124,3.132,1213
20180101|2017-11-21 07:30,21,3.13,3.13,3.118,3.126,1529
20180101|2017-11-21 08:00,21,3.127,3.139,3.118,3.137,4673
20180101|2017-11-21 08:30,21,3.138,3.157,3.137,3.15,5641
20180101|2017-11-21 09:00,21,3.15,3.153,3.142,3.145,2634
20180101|2017-11-21 09:30,21,3.144,3.149,3.134,3.146,2615
20180101|2017-11-21 10:00,21,3.146,3.154,3.139,3.139,1712
20180101|2017-11-21 10:30,21,3.139,3.149,3.128,3.132,3199
20180101|2017-11-21 11:00,21,3.131,3.132,3.121,3.125,4258
20180101|2017-11-21 11:30,21,3.124,3.13,3.12,3.126,2200
20180101|2017-11-21 12:00,21,3.126,3.128,3.107,3.11,3355
20180101|2017-11-21 12:30,21,3.11,3.117,3.107,3.114,2617
20180101|2017-11-21 13:00,21,3.113,3.115,3.107,3.108,6284
20180101|2017-11-21 13:30,21,3.107,3.117,3.106,3.107,2013
20180101|2017-11-21 14:00,21,3.108,3.115,3.106,3.109,1252
20180101|2017-11-21 14:30,21,3.109,3.113,3.108,3.111,670
20180101|2017-11-21 15:00,21,3.111,3.116,3.11,3.115,246
20180101|2017-11-21 15:30,21,3.114,3.115,3.108,3.111,272
20180101|2017-11-21 17:00,22,3.11,3.111,3.101,3.109,193
20180101|2017-11-21 17:30,22,3.11,3.112,3.11,3.112,92
20180101|2017-11-21 18:00,22,3.111,3.111,3.108,3.108,132
20180101|2017-11-21 18:30,22,3.108,3.109,3.105,3.108,257
20180101|2017-11-21 19:00,22,3.107,3.11,3.106,3.108,92
20180101|2017-11-21 19:30,22,3.108,3.112,3.108,3.112,39
20180101|2017-11-21 20:00,22,3.112,3.114,3.111,3.112,107
20180101|2017-11-21 20:30,22,3.112,3.119,3.112,3.117,169
20180101|2017-11-21 21:00,22,3.119,3.119,3.113,3.114,90
20180101|2017-11-21 21:30,22,3.113,3.117,3.113,3.116,61
20180101|2017-11-21 22:00,22,3.117,3.118,3.115,3.118,152
20180101|2017-11-21 22:30,22,3.118,3.12,3.115,3.117,141
20180101|2017-11-21 23:00,22,3.117,3.119,3.116,3.119,117
20180101|2017-11-21 23:30,22,3.118,3.119,3.11,3.118,342
20180101|2017-11-22 00:00,22,3.117,3.117,3.114,3.116,150
20180101|2017-11-22 00:30,22,3.116,3.116,3.113,3.113,116
20180101|2017-11-22 01:00,22,3.113,3.116,3.113,3.115,46
20180101|2017-11-22 01:30,22,3.114,3.115,3.103,3.104,524
20180101|2017-11-22 02:00,22,3.105,3.105,3.093,3.1,1662
20180101|2017-11-22 02:30,22,3.1,3.104,3.098,3.099,233
20180101|2017-11-22 03:00,22,3.1,3.111,3.097,3.107,364
20180101|2017-11-22 03:30,22,3.107,3.109,3.105,3.106,207
20180101|2017-11-22 04:00,22,3.107,3.113,3.105,3.113,268
20180101|2017-11-22 04:30,22,3.113,3.113,3.104,3.104,400
20180101|2017-11-22 05:00,22,3.104,3.109,3.096,3.098,605
20180101|2017-11-22 05:30,22,3.098,3.099,3.088,3.09,1981
20180101|2017-11-22 06:00,22,3.09,3.095,3.087,3.088,1064
20180101|2017-11-22 06:30,22,3.087,3.091,3.079,3.084,2559
20180101|2017-11-22 07:00,22,3.083,3.092,3.083,3.089,2018
20180101|2017-11-22 07:30,22,3.089,3.093,3.079,3.082,2765
20180101|2017-11-22 08:00,22,3.082,3.082,3.058,3.066,9666
20180101|2017-11-22 08:30,22,3.066,3.07,3.061,3.065,6263
20180101|2017-11-22 09:00,22,3.065,3.068,3.06,3.062,5184
20180101|2017-11-22 09:30,22,3.062,3.063,3.053,3.057,6773
20180101|2017-11-22 10:00,22,3.058,3.071,3.052,3.066,7335
20180101|2017-11-22 10:30,22,3.067,3.07,3.06,3.065,5439
20180101|2017-11-22 11:00,22,3.065,3.082,3.053,3.078,10628
20180101|2017-11-22 11:30,22,3.078,3.086,3.075,3.081,3682
20180101|2017-11-22 12:00,22,3.081,3.088,3.07,3.071,4617
20180101|2017-11-22 12:30,22,3.072,3.076,3.067,3.069,2847
20180101|2017-11-22 13:00,22,3.07,3.07,3.058,3.06,7962
20180101|2017-11-22 13:30,22,3.06,3.064,3.058,3.059,3324
20180101|2017-11-22 14:00,22,3.058,3.061,3.057,3.06,1095
20180101|2017-11-22 14:30,22,3.059,3.063,3.058,3.061,1032
20180101|2017-11-22 15:00,22,3.062,3.062,3.055,3.057,361
20180101|2017-11-22 15:30,22,3.057,3.057,3.049,3.054,580
20180101|2017-11-22 17:00,24,3.056,3.071,3.051,3.07,423
20180101|2017-11-22 17:30,24,3.071,3.072,3.059,3.065,286
20180101|2017-11-22 18:00,24,3.064,3.071,3.062,3.068,435
20180101|2017-11-22 18:30,24,3.068,3.07,3.067,3.068,212
20180101|2017-11-22 19:00,24,3.07,3.075,3.068,3.07,283
20180101|2017-11-22 19:30,24,3.068,3.073,3.066,3.07,193
20180101|2017-11-22 20:00,24,3.071,3.074,3.07,3.07,100
20180101|2017-11-22 20:30,24,3.07,3.07,3.066,3.068,72
20180101|2017-11-22 21:00,24,3.068,3.073,3.068,3.073,69
20180101|2017-11-22 21:30,24,3.072,3.074,3.071,3.073,100
20180101|2017-11-22 22:00,24,3.073,3.078,3.072,3.077,132
20180101|2017-11-22 22:30,24,3.076,3.081,3.073,3.073,135
20180101|2017-11-22 23:00,24,3.074,3.076,3.067,3.067,209
20180101|2017-11-22 23:30,24,3.069,3.07,3.052,3.055,603
20180101|2017-11-23 00:00,24,3.055,3.062,3.055,3.06,184
20180101|2017-11-23 00:30,24,3.061,3.066,3.059,3.059,182
20180101|2017-11-23 01:00,24,3.06,3.063,3.055,3.055,139
20180101|2017-11-23 01:30,24,3.054,3.055,3.042,3.049,667
20180101|2017-11-23 02:00,24,3.049,3.051,3.044,3.05,313
20180101|2017-11-23 02:30,24,3.048,3.05,3.046,3.046,166
20180101|2017-11-23 03:00,24,3.046,3.053,3.046,3.047,249
20180101|2017-11-23 03:30,24,3.047,3.049,3.045,3.049,130
20180101|2017-11-23 04:00,24,3.049,3.05,3.044,3.045,250
20180101|2017-11-23 04:30,24,3.044,3.048,3.043,3.046,160
20180101|2017-11-23 05:00,24,3.046,3.046,3.032,3.039,885
20180101|2017-11-23 05:30,24,3.038,3.043,3.034,3.04,386
20180101|2017-11-23 06:00,24,3.04,3.04,3.036,3.038,246
20180101|2017-11-23 06:30,24,3.038,3.043,3.036,3.038,456
20180101|2017-11-23 07:00,24,3.037,3.038,3.024,3.025,1155
20180101|2017-11-23 07:30,24,3.025,3.03,3.011,3.015,1711
20180101|2017-11-23 08:00,24,3.015,3.016,3.005,3.012,2797
20180101|2017-11-23 08:30,24,3.011,3.026,3.005,3.018,3135
20180101|2017-11-23 09:00,24,3.018,3.02,3.012,3.013,1201
20180101|2017-11-23 09:30,24,3.013,3.017,3.011,3.014,1006
20180101|2017-11-23 10:00,24,3.014,3.015,3.003,3.005,2009
20180101|2017-11-23 10:30,24,3.006,3.007,3.001,3.006,856
20180101|2017-11-23 11:00,24,3.006,3.006,3.001,3.002,689
20180101|2017-11-23 11:30,24,3.002,3.004,2.989,2.998,2091
20180101|2017-11-23 17:00,24,2.998,3.009,2.998,3.003,602
20180101|2017-11-23 17:30,24,3.004,3.008,3.003,3.007,177
20180101|2017-11-23 18:00,24,3.007,3.011,3.006,3.01,245
20180101|2017-11-23 18:30,24,3.01,3.011,3.005,3.007,336
20180101|2017-11-23 19:00,24,3.01,3.01,3.008,3.01,135
20180101|2017-11-23 19:30,24,3.009,3.01,3.007,3.01,147
20180101|2017-11-23 20:00,24,3.011,3.012,3.007,3.011,200
20180101|2017-11-23 20:30,24,3.01,3.014,3.009,3.01,348
20180101|2017-11-23 21:00,24,3.011,3.012,3.01,3.01,189
20180101|2017-11-23 21:30,24,3.01,3.011,3.01,3.01,84
20180101|2017-11-23 22:00,24,3.01,3.012,3.01,3.012,71
20180101|2017-11-23 22:30,24,3.012,3.014,3.01,3.012,202
20180101|2017-11-23 23:00,24,3.012,3.017,3.011,3.016,177
20180101|2017-11-23 23:30,24,3.016,3.018,3.015,3.018,300
20180101|2017-11-24 00:00,24,3.018,3.018,3.014,3.016,223
20180101|2017-11-24 00:30,24,3.017,3.02,3.016,3.018,334
20180101|2017-11-24 01:00,24,3.017,3.02,3.014,3.014,456
20180101|2017-11-24 01:30,24,3.014,3.015,3.007,3.01,723
20180101|2017-11-24 02:00,24,3.01,3.01,3.004,3.006,606
20180101|2017-11-24 02:30,24,3.006,3.009,3.005,3.007,476
20180101|2017-11-24 03:00,24,3.007,3.007,3.004,3.006,265
20180101|2017-11-24 03:30,24,3.005,3.013,3.005,3.01,378
20180101|2017-11-24 04:00,24,3.01,3.013,3.006,3.008,249
20180101|2017-11-24 04:30,24,3.009,3.012,3.002,3.003,554
20180101|2017-11-24 05:00,24,3.003,3.008,3.002,3.002,385
20180101|2017-11-24 05:30,24,3.002,3.011,2.994,3.009,1568
20180101|2017-11-24 06:00,24,3.009,3.015,3.006,3.007,1748
20180101|2017-11-24 06:30,24,3.007,3.012,3.004,3.004,1289
20180101|2017-11-24 07:00,24,3.004,3.007,2.984,2.999,5726
20180101|2017-11-24 07:30,24,2.998,3.01,2.985,3.003,5933
20180101|2017-11-24 08:00,24,3.004,3.008,2.996,2.998,5949
20180101|2017-11-24 08:30,24,2.998,3.001,2.992,2.996,5735
20180101|2017-11-24 09:00,24,2.997,3,2.99,2.99,5112
20180101|2017-11-24 09:30,24,2.99,2.993,2.971,2.975,8184
20180101|2017-11-24 10:00,24,2.975,2.977,2.96,2.961,11272
20180101|2017-11-24 10:30,24,2.961,2.963,2.932,2.937,13100
20180101|2017-11-24 11:00,24,2.937,2.94,2.903,2.938,17822
20180101|2017-11-24 11:30,24,2.938,2.943,2.922,2.926,7119
20180101|2017-11-24 12:00,24,2.926,2.927,2.913,2.916,9245
20180101|2017-11-24 12:30,24,2.915,2.929,2.915,2.923,2735
20180101|2017-11-26 17:00,27,3.013,3.036,3.011,3.015,7785
20180101|2017-11-26 17:30,27,3.017,3.019,3.011,3.013,730
20180101|2017-11-26 18:00,27,3.013,3.014,3.004,3.012,1759
20180101|2017-11-26 18:30,27,3.011,3.012,3.001,3.003,1571
20180101|2017-11-26 19:00,27,3.004,3.009,3.003,3.009,384
20180101|2017-11-26 19:30,27,3.008,3.014,3.007,3.014,391
20180101|2017-11-26 20:00,27,3.014,3.016,3.01,3.012,287
20180101|2017-11-26 20:30,27,3.012,3.015,3.011,3.011,406
20180101|2017-11-26 21:00,27,3.011,3.015,3.011,3.015,243
20180101|2017-11-26 21:30,27,3.014,3.016,3.014,3.015,150
20180101|2017-11-26 22:00,27,3.015,3.017,3.014,3.017,157
20180101|2017-11-26 22:30,27,3.016,3.016,3.012,3.012,372
20180101|2017-11-26 23:00,27,3.012,3.013,3.006,3.007,308
20180101|2017-11-26 23:30,27,3.006,3.008,3.005,3.007,291
20180101|2017-11-27 00:00,27,3.006,3.022,3.006,3.022,585
20180101|2017-11-27 00:30,27,3.022,3.025,3.021,3.021,856
20180101|2017-11-27 01:00,27,3.021,3.021,3.016,3.018,697
20180101|2017-11-27 01:30,27,3.017,3.019,2.99,2.991,2073
20180101|2017-11-27 02:00,27,2.991,2.998,2.982,2.987,2046
20180101|2017-11-27 02:30,27,2.986,2.989,2.981,2.983,963
20180101|2017-11-27 03:00,27,2.983,3.018,2.971,3.01,3358
20180101|2017-11-27 03:30,27,3.01,3.016,3.008,3.011,916
20180101|2017-11-27 04:00,27,3.011,3.022,3.008,3.016,1517
20180101|2017-11-27 04:30,27,3.016,3.022,2.989,2.994,1774
20180101|2017-11-27 05:00,27,2.994,2.995,2.978,2.992,1632
20180101|2017-11-27 05:30,27,2.992,3.002,2.987,2.999,1300
20180101|2017-11-27 06:00,27,3,3.001,2.982,2.985,1447
20180101|2017-11-27 06:30,27,2.984,3,2.98,2.999,2421
20180101|2017-11-27 07:00,27,2.999,3.017,2.996,3.016,5685
20180101|2017-11-27 07:30,27,3.016,3.024,3.007,3.015,5675
20180101|2017-11-27 08:00,27,3.015,3.017,2.991,2.993,11777
20180101|2017-11-27 08:30,27,2.993,3.001,2.989,2.998,8807
20180101|2017-11-27 09:00,27,2.998,2.999,2.986,2.997,7496
20180101|2017-11-27 09:30,27,2.997,3.007,2.996,3.005,6509
20180101|2017-11-27 10:00,27,3.005,3.008,2.991,2.992,6277
20180101|2017-11-27 10:30,27,2.992,3.004,2.989,3,8416
20180101|2017-11-27 11:00,27,3,3.025,3,3.022,11358
20180101|2017-11-27 11:30,27,3.023,3.037,3.021,3.025,9454
20180101|2017-11-27 12:00,27,3.024,3.026,3.013,3.018,5566
20180101|2017-11-27 12:30,27,3.019,3.026,3.014,3.02,5533
20180101|2017-11-27 13:00,27,3.02,3.022,3.014,3.016,14256
20180101|2017-11-27 13:30,27,3.016,3.036,3.013,3.035,9410
20180101|2017-11-27 14:00,27,3.034,3.036,3.03,3.032,2336
20180101|2017-11-27 14:30,27,3.032,3.033,3.027,3.027,1566
20180101|2017-11-27 15:00,27,3.028,3.036,3.028,3.032,1090
20180101|2017-11-27 15:30,27,3.032,3.038,3.032,3.035,738
20180101|2017-11-27 17:00,28,3.04,3.04,3.028,3.031,761
20180101|2017-11-27 17:30,28,3.031,3.035,3.029,3.033,150
20180101|2017-11-27 18:00,28,3.032,3.037,3.032,3.036,105
20180101|2017-11-27 18:30,28,3.037,3.044,3.035,3.042,541
20180101|2017-11-27 19:00,28,3.042,3.042,3.038,3.038,213
20180101|2017-11-27 19:30,28,3.039,3.043,3.036,3.038,342
20180101|2017-11-27 20:00,28,3.038,3.042,3.035,3.039,252
20180101|2017-11-27 20:30,28,3.039,3.04,3.036,3.04,143
20180101|2017-11-27 21:00,28,3.04,3.04,3.037,3.038,120
20180101|2017-11-27 21:30,28,3.038,3.04,3.038,3.04,108
20180101|2017-11-27 22:00,28,3.04,3.04,3.038,3.04,82
20180101|2017-11-27 22:30,28,3.039,3.04,3.033,3.035,283
20180101|2017-11-27 23:00,28,3.034,3.036,3.03,3.031,295
20180101|2017-11-27 23:30,28,3.031,3.04,3.03,3.037,399
20180101|2017-11-28 00:00,28,3.038,3.049,3.037,3.043,627
20180101|2017-11-28 00:30,28,3.043,3.055,3.04,3.05,1224
20180101|2017-11-28 01:00,28,3.05,3.055,3.048,3.054,526
20180101|2017-11-28 01:30,28,3.055,3.058,3.052,3.053,1497
20180101|2017-11-28 02:00,28,3.053,3.064,3.051,3.063,1439
20180101|2017-11-28 02:30,28,3.062,3.07,3.062,3.068,1413
20180101|2017-11-28 03:00,28,3.069,3.075,3.068,3.071,1177
20180101|2017-11-28 03:30,28,3.072,3.079,3.068,3.071,1321
20180101|2017-11-28 04:00,28,3.072,3.072,3.066,3.067,965
20180101|2017-11-28 04:30,28,3.067,3.069,3.061,3.066,674
20180101|2017-11-28 05:00,28,3.066,3.075,3.065,3.074,1031
20180101|2017-11-28 05:30,28,3.074,3.077,3.061,3.065,1267
20180101|2017-11-28 06:00,28,3.064,3.068,3.057,3.068,1728
20180101|2017-11-28 06:30,28,3.068,3.082,3.058,3.078,3779
20180101|2017-11-28 07:00,28,3.078,3.079,3.067,3.071,3763
20180101|2017-11-28 07:30,28,3.071,3.075,3.062,3.067,5324
20180101|2017-11-28 08:00,28,3.067,3.093,3.067,3.093,11838
20180101|2017-11-28 08:30,28,3.092,3.111,3.09,3.104,17302
20180101|2017-11-28 09:00,28,3.104,3.128,3.099,3.119,16113
20180101|2017-11-28 09:30,28,3.12,3.129,3.112,3.116,11148
20180101|2017-11-28 10:00,28,3.117,3.138,3.112,3.137,16598
20180101|2017-11-28 10:30,28,3.137,3.146,3.132,3.139,14520
20180101|2017-11-28 11:00,28,3.139,3.154,3.138,3.141,13309
20180101|2017-11-28 11:30,28,3.141,3.147,3.135,3.139,6375
20180101|2017-11-28 12:00,28,3.139,3.144,3.132,3.134,6980
20180101|2017-11-28 12:30,28,3.134,3.142,3.129,3.137,7494
20180101|2017-11-28 13:00,28,3.137,3.149,3.126,3.126,26252
20180101|2017-11-28 13:30,28,3.126,3.137,3.122,3.136,11332
20180101|2017-11-28 14:00,28,3.137,3.14,3.127,3.128,3237
20180101|2017-11-28 14:30,28,3.129,3.133,3.127,3.13,1392
20180101|2017-11-28 15:00,28,3.129,3.133,3.129,3.131,846
20180101|2017-11-28 15:30,28,3.132,3.135,3.13,3.133,811
20180101|2017-11-28 17:00,29,3.131,3.135,3.129,3.135,252
20180101|2017-11-28 17:30,29,3.135,3.139,3.134,3.135,181
20180101|2017-11-28 18:00,29,3.135,3.137,3.131,3.131,303
20180101|2017-11-28 18:30,29,3.131,3.139,3.127,3.134,401
20180101|2017-11-28 19:00,29,3.133,3.134,3.129,3.132,118
20180101|2017-11-28 19:30,29,3.13,3.132,3.129,3.13,92
20180101|2017-11-28 20:00,29,3.129,3.133,3.128,3.131,181
20180101|2017-11-28 20:30,29,3.13,3.134,3.128,3.132,132
20180101|2017-11-28 21:00,29,3.132,3.136,3.131,3.135,132
20180101|2017-11-28 21:30,29,3.135,3.139,3.134,3.137,234
20180101|2017-11-28 22:00,29,3.137,3.142,3.137,3.141,238
20180101|2017-11-28 22:30,29,3.141,3.148,3.138,3.138,439
20180101|2017-11-28 23:00,29,3.138,3.14,3.135,3.136,163
20180101|2017-11-28 23:30,29,3.137,3.14,3.135,3.139,106
20180101|2017-11-29 00:00,29,3.139,3.145,3.139,3.144,514
20180101|2017-11-29 00:30,29,3.144,3.144,3.14,3.144,777
20180101|2017-11-29 01:00,29,3.143,3.164,3.143,3.161,2422
20180101|2017-11-29 01:30,29,3.16,3.173,3.16,3.172,1813
20180101|2017-11-29 02:00,29,3.171,3.184,3.166,3.18,2409
20180101|2017-11-29 02:30,29,3.18,3.191,3.18,3.19,2071
20180101|2017-11-29 03:00,29,3.19,3.191,3.184,3.184,991
20180101|2017-11-29 03:30,29,3.184,3.192,3.182,3.188,1112
20180101|2017-11-29 04:00,29,3.188,3.197,3.188,3.196,1237
20180101|2017-11-29 04:30,29,3.197,3.206,3.192,3.194,2584
20180101|2017-11-29 05:00,29,3.194,3.2,3.192,3.2,1679
20180101|2017-11-29 05:30,29,3.2,3.201,3.192,3.198,1569
20180101|2017-11-29 06:00,29,3.198,3.202,3.175,3.183,3654
20180101|2017-11-29 06:30,29,3.182,3.192,3.18,3.187,3087
20180101|2017-11-29 07:00,29,3.187,3.193,3.176,3.191,4936
20180101|2017-11-29 07:30,29,3.19,3.203,3.186,3.199,5362
20180101|2017-11-29 08:00,29,3.198,3.218,3.198,3.207,13134
20180101|2017-11-29 08:30,29,3.206,3.208,3.188,3.191,13338
20180101|2017-11-29 09:00,29,3.192,3.202,3.19,3.198,10072
20180101|2017-11-29 09:30,29,3.198,3.204,3.197,3.203,5699
20180101|2017-11-29 10:00,29,3.202,3.204,3.183,3.187,12178
20180101|2017-11-29 10:30,29,3.188,3.201,3.187,3.2,9198
20180101|2017-11-29 11:00,29,3.2,3.208,3.185,3.188,12179
20180101|2017-11-29 11:30,29,3.188,3.19,3.166,3.171,13223
20180101|2017-11-29 12:00,29,3.172,3.18,3.163,3.165,5461
20180101|2017-11-29 12:30,29,3.165,3.173,3.155,3.173,8709
20180101|2017-11-29 13:00,29,3.173,3.188,3.171,3.181,15202
20180101|2017-11-29 13:30,29,3.181,3.182,3.169,3.172,5290
20180101|2017-11-29 14:00,29,3.173,3.177,3.17,3.174,2340
20180101|2017-11-29 14:30,29,3.174,3.177,3.17,3.173,2193
20180101|2017-11-29 15:00,29,3.174,3.181,3.174,3.176,661
20180101|2017-11-29 15:30,29,3.176,3.177,3.174,3.176,474
20180101|2017-11-29 17:00,30,3.175,3.178,3.174,3.177,236
20180101|2017-11-29 17:30,30,3.177,3.187,3.177,3.182,572
20180101|2017-11-29 18:00,30,3.183,3.187,3.182,3.183,395
20180101|2017-11-29 18:30,30,3.183,3.184,3.18,3.182,432
20180101|2017-11-29 19:00,30,3.181,3.186,3.181,3.184,444
20180101|2017-11-29 19:30,30,3.184,3.189,3.183,3.187,264
20180101|2017-11-29 20:00,30,3.188,3.194,3.187,3.191,506
20180101|2017-11-29 20:30,30,3.191,3.193,3.189,3.189,179
20180101|2017-11-29 21:00,30,3.189,3.191,3.186,3.191,509
20180101|2017-11-29 21:30,30,3.191,3.192,3.187,3.189,225
20180101|2017-11-29 22:00,30,3.189,3.191,3.189,3.19,50
20180101|2017-11-29 22:30,30,3.19,3.191,3.188,3.188,155
20180101|2017-11-29 23:00,30,3.187,3.19,3.157,3.162,1372
20180101|2017-11-29 23:30,30,3.162,3.164,3.155,3.156,1050
20180101|2017-11-30 00:00,30,3.156,3.16,3.153,3.158,785
20180101|2017-11-30 00:30,30,3.158,3.161,3.156,3.158,457
20180101|2017-11-30 01:00,30,3.158,3.158,3.142,3.143,1622
20180101|2017-11-30 01:30,30,3.143,3.145,3.119,3.123,3543
20180101|2017-11-30 02:00,30,3.122,3.123,3.101,3.106,3327
20180101|2017-11-30 02:30,30,3.106,3.12,3.105,3.113,2364
20180101|2017-11-30 03:00,30,3.111,3.113,3.108,3.109,503
20180101|2017-11-30 03:30,30,3.11,3.11,3.105,3.108,488
20180101|2017-11-30 04:00,30,3.109,3.115,3.101,3.113,1229
20180101|2017-11-30 04:30,30,3.113,3.114,3.086,3.092,3392
20180101|2017-11-30 05:00,30,3.092,3.095,3.087,3.091,1218
20180101|2017-11-30 05:30,30,3.09,3.1,3.088,3.088,1722
20180101|2017-11-30 06:00,30,3.089,3.111,3.088,3.105,2589
20180101|2017-11-30 06:30,30,3.105,3.115,3.102,3.11,2902
20180101|2017-11-30 07:00,30,3.109,3.113,3.094,3.1,6039
20180101|2017-11-30 07:30,30,3.1,3.106,3.092,3.102,5662
20180101|2017-11-30 08:00,30,3.102,3.111,3.081,3.083,11485
20180101|2017-11-30 08:30,30,3.083,3.09,3.07,3.076,12775
20180101|2017-11-30 09:00,30,3.076,3.081,3.065,3.074,15679
20180101|2017-11-30 09:30,30,3.074,3.084,3.046,3.075,27866
20180101|2017-11-30 10:00,30,3.075,3.081,3.054,3.078,15283
20180101|2017-11-30 10:30,30,3.077,3.093,3.066,3.09,16473
20180101|2017-11-30 11:00,30,3.09,3.093,3.058,3.063,12963
20180101|2017-11-30 11:30,30,3.063,3.063,3.043,3.053,10595
20180101|2017-11-30 12:00,30,3.053,3.054,3.022,3.028,15153
20180101|2017-11-30 12:30,30,3.028,3.033,3.016,3.027,13701
20180101|2017-11-30 13:00,30,3.028,3.033,3.012,3.025,27198
20180101|2017-11-30 13:30,30,3.026,3.038,3.008,3.034,13897
20180101|2017-11-30 14:00,30,3.033,3.036,3.028,3.034,2235
20180101|2017-11-30 14:30,30,3.033,3.042,3.033,3.042,1919
20180101|2017-11-30 15:00,30,3.042,3.042,3.024,3.024,1151
20180101|2017-11-30 15:30,30,3.024,3.027,3.022,3.023,1098
20180101|2017-11-30 17:00,1,3.032,3.043,3.031,3.043,787
20180101|2017-11-30 17:30,1,3.043,3.063,3.043,3.054,951
20180101|2017-11-30 18:00,1,3.055,3.06,3.047,3.052,740
20180101|2017-11-30 18:30,1,3.051,3.052,3.036,3.04,1026
20180101|2017-11-30 19:00,1,3.04,3.046,3.04,3.044,369
20180101|2017-11-30 19:30,1,3.044,3.045,3.041,3.041,265
20180101|2017-11-30 20:00,1,3.041,3.043,3.038,3.04,297
20180101|2017-11-30 20:30,1,3.041,3.047,3.038,3.045,282
20180101|2017-11-30 21:00,1,3.045,3.046,3.04,3.04,206
20180101|2017-11-30 21:30,1,3.04,3.044,3.04,3.042,186
20180101|2017-11-30 22:00,1,3.042,3.049,3.039,3.045,330
20180101|2017-11-30 22:30,1,3.045,3.046,3.039,3.045,401
20180101|2017-11-30 23:00,1,3.045,3.057,3.045,3.056,1520
20180101|2017-11-30 23:30,1,3.056,3.059,3.051,3.056,317
20180101|2017-12-01 00:00,1,3.056,3.059,3.042,3.048,1094
20180101|2017-12-01 00:30,1,3.048,3.052,3.029,3.033,972
20180101|2017-12-01 01:00,1,3.033,3.043,3.029,3.043,1031
20180101|2017-12-01 01:30,1,3.043,3.083,3.043,3.077,2870
20180101|2017-12-01 02:00,1,3.078,3.1,3.077,3.099,2629
20180101|2017-12-01 02:30,1,3.098,3.102,3.093,3.102,1119
20180101|2017-12-01 03:00,1,3.101,3.102,3.091,3.092,647
20180101|2017-12-01 03:30,1,3.092,3.096,3.091,3.094,537
20180101|2017-12-01 04:00,1,3.093,3.108,3.093,3.1,1358
20180101|2017-12-01 04:30,1,3.101,3.104,3.094,3.101,602
20180101|2017-12-01 05:00,1,3.101,3.102,3.095,3.1,535
20180101|2017-12-01 05:30,1,3.1,3.113,3.099,3.102,1442
20180101|2017-12-01 06:00,1,3.103,3.117,3.093,3.113,3002
20180101|2017-12-01 06:30,1,3.113,3.114,3.097,3.1,2889
20180101|2017-12-01 07:00,1,3.101,3.106,3.084,3.085,4211
20180101|2017-12-01 07:30,1,3.085,3.099,3.084,3.097,4218
20180101|2017-12-01 08:00,1,3.096,3.1,3.078,3.084,9541
20180101|2017-12-01 08:30,1,3.083,3.083,3.061,3.074,12835
20180101|2017-12-01 09:00,1,3.073,3.089,3.069,3.085,9013
20180101|2017-12-01 09:30,1,3.085,3.093,3.073,3.093,7237
20180101|2017-12-01 10:00,1,3.092,3.107,3.08,3.082,14092
20180101|2017-12-01 10:30,1,3.082,3.108,3.074,3.099,9967
20180101|2017-12-01 11:00,1,3.099,3.099,3.071,3.075,8802
20180101|2017-12-01 11:30,1,3.075,3.086,3.054,3.065,7316
20180101|2017-12-01 12:00,1,3.064,3.078,3.059,3.074,4596
20180101|2017-12-01 12:30,1,3.075,3.081,3.055,3.064,10224
20180101|2017-12-01 13:00,1,3.065,3.068,3.054,3.063,11444
20180101|2017-12-01 13:30,1,3.063,3.07,3.055,3.059,7374
20180101|2017-12-01 14:00,1,3.058,3.065,3.055,3.064,2339
20180101|2017-12-01 14:30,1,3.064,3.065,3.061,3.062,1537
20180101|2017-12-01 15:00,1,3.063,3.064,3.059,3.06,718
20180101|2017-12-01 15:30,1,3.059,3.06,3.053,3.059,872
20180101|2017-12-03 17:00,4,3.091,3.106,3.085,3.098,2796
20180101|2017-12-03 17:30,4,3.099,3.103,3.094,3.097,309
20180101|2017-12-03 18:00,4,3.096,3.101,3.095,3.099,336
20180101|2017-12-03 18:30,4,3.098,3.1,3.096,3.096,119
20180101|2017-12-03 19:00,4,3.096,3.098,3.095,3.098,114
20180101|2017-12-03 19:30,4,3.098,3.099,3.096,3.096,84
20180101|2017-12-03 20:00,4,3.097,3.098,3.094,3.096,176
20180101|2017-12-03 20:30,4,3.095,3.105,3.095,3.105,305
20180101|2017-12-03 21:00,4,3.105,3.105,3.099,3.101,290
20180101|2017-12-03 21:30,4,3.103,3.104,3.101,3.101,85
20180101|2017-12-03 22:00,4,3.101,3.106,3.1,3.105,197
20180101|2017-12-03 22:30,4,3.105,3.106,3.103,3.106,364
20180101|2017-12-03 23:00,4,3.105,3.117,3.104,3.115,1027
20180101|2017-12-03 23:30,4,3.115,3.118,3.109,3.11,573
20180101|2017-12-04 00:00,4,3.111,3.114,3.109,3.114,234
20180101|2017-12-04 00:30,4,3.114,3.115,3.112,3.115,223
20180101|2017-12-04 01:00,4,3.115,3.116,3.109,3.116,824
20180101|2017-12-04 01:30,4,3.116,3.127,3.115,3.123,2141
20180101|2017-12-04 02:00,4,3.122,3.122,3.066,3.096,3447
20180101|2017-12-04 02:30,4,3.096,3.103,3.084,3.102,850
20180101|2017-12-04 03:00,4,3.102,3.103,3.089,3.091,580
20180101|2017-12-04 03:30,4,3.091,3.1,3.088,3.096,539
20180101|2017-12-04 04:00,4,3.097,3.111,3.096,3.103,903
20180101|2017-12-04 04:30,4,3.104,3.112,3.103,3.11,889
20180101|2017-12-04 05:00,4,3.111,3.114,3.091,3.095,1201
20180101|2017-12-04 05:30,4,3.094,3.1,3.092,3.098,697
20180101|2017-12-04 06:00,4,3.098,3.108,3.098,3.102,1559
20180101|2017-12-04 06:30,4,3.102,3.118,3.1,3.113,2271
20180101|2017-12-04 07:00,4,3.113,3.115,3.097,3.104,3877
20180101|2017-12-04 07:30,4,3.104,3.11,3.094,3.094,3745
20180101|2017-12-04 08:00,4,3.093,3.103,3.022,3.04,24942
20180101|2017-12-04 08:30,4,3.04,3.04,2.996,3.007,19864
20180101|2017-12-04 09:00,4,3.007,3.028,3.006,3.014,9165
20180101|2017-12-04 09:30,4,3.013,3.024,3.01,3.018,5104
20180101|2017-12-04 10:00,4,3.018,3.021,2.978,2.988,17510
20180101|2017-12-04 10:30,4,2.988,2.996,2.969,2.981,12939
20180101|2017-12-04 11:00,4,2.982,3.004,2.973,2.988,9116
20180101|2017-12-04 11:30,4,2.989,2.998,2.977,2.982,6032
20180101|2017-12-04 12:00,4,2.981,2.982,2.963,2.976,8048
20180101|2017-12-04 12:30,4,2.977,2.98,2.959,2.963,7827
20180101|2017-12-04 13:00,4,2.962,2.99,2.961,2.99,12111
20180101|2017-12-04 13:30,4,2.99,2.992,2.969,2.97,6240
20180101|2017-12-04 14:00,4,2.969,2.97,2.953,2.968,4746
20180101|2017-12-04 14:30,4,2.968,2.98,2.964,2.98,3949
20180101|2017-12-04 15:00,4,2.98,2.982,2.975,2.976,799
20180101|2017-12-04 15:30,4,2.975,2.975,2.968,2.973,934
20180101|2017-12-04 17:00,5,2.976,2.985,2.972,2.981,505
20180101|2017-12-04 17:30,5,2.981,2.993,2.981,2.988,532
20180101|2017-12-04 18:00,5,2.988,2.998,2.987,2.99,661
20180101|2017-12-04 18:30,5,2.99,2.99,2.983,2.985,470
20180101|2017-12-04 19:00,5,2.984,2.985,2.978,2.98,383
20180101|2017-12-04 19:30,5,2.979,2.986,2.978,2.985,219
20180101|2017-12-04 20:00,5,2.985,2.987,2.983,2.985,139
20180101|2017-12-04 20:30,5,2.985,2.985,2.983,2.984,92
20180101|2017-12-04 21:00,5,2.983,2.985,2.981,2.983,194
20180101|2017-12-04 21:30,5,2.983,2.991,2.983,2.989,308
20180101|2017-12-04 22:00,5,2.989,2.99,2.983,2.984,179
20180101|2017-12-04 22:30,5,2.983,2.985,2.966,2.973,693
20180101|2017-12-04 23:00,5,2.973,2.978,2.96,2.965,689
20180101|2017-12-04 23:30,5,2.965,2.968,2.958,2.96,559
20180101|2017-12-05 00:00,5,2.961,2.964,2.951,2.961,1275
20180101|2017-12-05 00:30,5,2.961,2.975,2.959,2.969,898
20180101|2017-12-05 01:00,5,2.97,2.976,2.958,2.966,1166
20180101|2017-12-05 01:30,5,2.966,2.967,2.949,2.953,1822
20180101|2017-12-05 02:00,5,2.953,2.962,2.953,2.959,1295
20180101|2017-12-05 02:30,5,2.96,2.97,2.958,2.967,1243
20180101|2017-12-05 03:00,5,2.967,2.992,2.962,2.984,2096
20180101|2017-12-05 03:30,5,2.984,2.99,2.978,2.987,1255
20180101|2017-12-05 04:00,5,2.987,2.996,2.975,2.979,1538
20180101|2017-12-05 04:30,5,2.979,2.979,2.953,2.955,1744
20180101|2017-12-05 05:00,5,2.954,2.96,2.944,2.954,2125
20180101|2017-12-05 05:30,5,2.955,2.955,2.927,2.941,3398
20180101|2017-12-05 06:00,5,2.941,2.953,2.932,2.935,2643
20180101|2017-12-05 06:30,5,2.935,2.937,2.92,2.926,3149
20180101|2017-12-05 07:00,5,2.927,2.942,2.925,2.937,3503
20180101|2017-12-05 07:30,5,2.937,2.94,2.917,2.919,5522
20180101|2017-12-05 08:00,5,2.92,2.92,2.896,2.902,15965
20180101|2017-12-05 08:30,5,2.902,2.926,2.887,2.925,18921
20180101|2017-12-05 09:00,5,2.925,2.932,2.914,2.924,7385
20180101|2017-12-05 09:30,5,2.923,2.924,2.908,2.912,5984
20180101|2017-12-05 10:00,5,2.912,2.913,2.896,2.909,9140
20180101|2017-12-05 10:30,5,2.909,2.909,2.883,2.893,11683
20180101|2017-12-05 11:00,5,2.892,2.901,2.875,2.894,11032
20180101|2017-12-05 11:30,5,2.894,2.904,2.888,2.899,5225
20180101|2017-12-05 12:00,5,2.899,2.908,2.889,2.894,7555
20180101|2017-12-05 12:30,5,2.894,2.913,2.884,2.91,8548
20180101|2017-12-05 13:00,5,2.911,2.915,2.897,2.914,12653
20180101|2017-12-05 13:30,5,2.915,2.915,2.899,2.905,7215
20180101|2017-12-05 14:00,5,2.905,2.91,2.9,2.907,1937
20180101|2017-12-05 14:30,5,2.907,2.911,2.904,2.911,1680
20180101|2017-12-05 15:00,5,2.91,2.911,2.909,2.911,443
20180101|2017-12-05 15:30,5,2.91,2.916,2.908,2.91,835
20180101|2017-12-05 17:00,6,2.91,2.92,2.905,2.919,383
20180101|2017-12-05 17:30,6,2.919,2.921,2.916,2.918,237
20180101|2017-12-05 18:00,6,2.919,2.923,2.918,2.921,295
20180101|2017-12-05 18:30,6,2.922,2.923,2.919,2.921,183
20180101|2017-12-05 19:00,6,2.922,2.922,2.917,2.92,261
20180101|2017-12-05 19:30,6,2.921,2.922,2.917,2.919,127
20180101|2017-12-05 20:00,6,2.92,2.922,2.919,2.92,241
20180101|2017-12-05 20:30,6,2.919,2.922,2.919,2.921,135
20180101|2017-12-05 21:00,6,2.921,2.922,2.919,2.922,253
20180101|2017-12-05 21:30,6,2.922,2.93,2.922,2.929,554
20180101|2017-12-05 22:00,6,2.929,2.93,2.926,2.926,140
20180101|2017-12-05 22:30,6,2.925,2.928,2.924,2.928,215
20180101|2017-12-05 23:00,6,2.928,2.939,2.924,2.939,658
20180101|2017-12-05 23:30,6,2.939,2.941,2.935,2.94,432
20180101|2017-12-06 00:00,6,2.939,2.943,2.916,2.931,1174
20180101|2017-12-06 00:30,6,2.93,2.94,2.924,2.936,647
20180101|2017-12-06 01:00,6,2.937,2.938,2.925,2.93,516
20180101|2017-12-06 01:30,6,2.93,2.947,2.928,2.931,1352
20180101|2017-12-06 02:00,6,2.931,2.941,2.93,2.938,779
20180101|2017-12-06 02:30,6,2.937,2.938,2.931,2.937,376
20180101|2017-12-06 03:00,6,2.938,2.945,2.934,2.938,795
20180101|2017-12-06 03:30,6,2.939,2.941,2.936,2.94,194
20180101|2017-12-06 04:00,6,2.939,2.94,2.918,2.926,1106
20180101|2017-12-06 04:30,6,2.926,2.932,2.919,2.919,601
20180101|2017-12-06 05:00,6,2.919,2.928,2.913,2.924,1928
20180101|2017-12-06 05:30,6,2.924,2.941,2.922,2.936,1443
20180101|2017-12-06 06:00,6,2.937,2.95,2.937,2.938,2853
20180101|2017-12-06 06:30,6,2.938,2.956,2.934,2.953,2326
20180101|2017-12-06 07:00,6,2.952,2.961,2.944,2.957,4198
20180101|2017-12-06 07:30,6,2.958,2.961,2.948,2.96,4518
20180101|2017-12-06 08:00,6,2.961,2.961,2.929,2.94,10115
20180101|2017-12-06 08:30,6,2.941,2.941,2.915,2.923,12923
20180101|2017-12-06 09:00,6,2.923,2.923,2.9,2.918,8766
20180101|2017-12-06 09:30,6,2.918,2.928,2.909,2.921,5854
20180101|2017-12-06 10:00,6,2.92,2.922,2.906,2.921,8093
20180101|2017-12-06 10:30,6,2.921,2.922,2.902,2.91,7237
20180101|2017-12-06 11:00,6,2.91,2.912,2.884,2.895,10400
20180101|2017-12-06 11:30,6,2.896,2.911,2.893,2.91,3969
20180101|2017-12-06 12:00,6,2.91,2.917,2.906,2.906,2796
20180101|2017-12-06 12:30,6,2.907,2.923,2.906,2.915,3951
20180101|2017-12-06 13:00,6,2.915,2.924,2.913,2.923,8162
20180101|2017-12-06 13:30,6,2.922,2.922,2.899,2.906,6006
20180101|2017-12-06 14:00,6,2.906,2.909,2.905,2.908,1672
20180101|2017-12-06 14:30,6,2.908,2.91,2.905,2.909,945
20180101|2017-12-06 15:00,6,2.909,2.913,2.907,2.912,612
20180101|2017-12-06 15:30,6,2.912,2.913,2.909,2.911,490
20180101|2017-12-06 17:00,7,2.91,2.914,2.907,2.911,443
20180101|2017-12-06 17:30,7,2.912,2.913,2.908,2.909,237
20180101|2017-12-06 18:00,7,2.908,2.909,2.903,2.904,235
20180101|2017-12-06 18:30,7,2.904,2.908,2.903,2.906,142
20180101|2017-12-06 19:00,7,2.906,2.911,2.904,2.911,211
20180101|2017-12-06 19:30,7,2.912,2.914,2.909,2.914,173
20180101|2017-12-06 20:00,7,2.913,2.917,2.913,2.914,284
20180101|2017-12-06 20:30,7,2.914,2.917,2.913,2.917,100
20180101|2017-12-06 21:00,7,2.915,2.918,2.915,2.916,123
20180101|2017-12-06 21:30,7,2.916,2.918,2.914,2.915,110
20180101|2017-12-06 22:00,7,2.915,2.918,2.915,2.916,72
20180101|2017-12-06 22:30,7,2.917,2.922,2.916,2.92,181
20180101|2017-12-06 23:00,7,2.921,2.922,2.905,2.909,770
20180101|2017-12-06 23:30,7,2.91,2.91,2.905,2.909,327
20180101|2017-12-07 00:00,7,2.909,2.91,2.888,2.893,1119
20180101|2017-12-07 00:30,7,2.893,2.894,2.89,2.893,403
20180101|2017-12-07 01:00,7,2.893,2.893,2.87,2.873,2029
20180101|2017-12-07 01:30,7,2.872,2.875,2.859,2.86,2216
20180101|2017-12-07 02:00,7,2.859,2.872,2.843,2.869,3366
20180101|2017-12-07 02:30,7,2.869,2.872,2.858,2.86,1047
20180101|2017-12-07 03:00,7,2.861,2.861,2.851,2.857,1064
20180101|2017-12-07 03:30,7,2.857,2.859,2.853,2.858,702
20180101|2017-12-07 04:00,7,2.857,2.859,2.852,2.852,614
20180101|2017-12-07 04:30,7,2.852,2.857,2.824,2.831,3104
20180101|2017-12-07 05:00,7,2.83,2.841,2.81,2.815,4087
20180101|2017-12-07 05:30,7,2.815,2.834,2.814,2.822,2997
20180101|2017-12-07 06:00,7,2.822,2.829,2.819,2.82,2139
20180101|2017-12-07 06:30,7,2.821,2.838,2.821,2.834,2581
20180101|2017-12-07 07:00,7,2.834,2.844,2.832,2.835,5374
20180101|2017-12-07 07:30,7,2.834,2.839,2.826,2.833,5000
20180101|2017-12-07 08:00,7,2.833,2.836,2.821,2.828,8128
20180101|2017-12-07 08:30,7,2.829,2.829,2.772,2.779,25503
20180101|2017-12-07 09:00,7,2.779,2.791,2.775,2.79,22618
20180101|2017-12-07 09:30,7,2.789,2.803,2.766,2.793,21704
20180101|2017-12-07 10:00,7,2.792,2.795,2.774,2.781,13375
20180101|2017-12-07 10:30,7,2.78,2.783,2.774,2.774,7260
20180101|2017-12-07 11:00,7,2.775,2.778,2.761,2.776,12910
20180101|2017-12-07 11:30,7,2.776,2.787,2.775,2.782,6076
20180101|2017-12-07 12:00,7,2.782,2.791,2.778,2.789,4855
20180101|2017-12-07 12:30,7,2.789,2.797,2.776,2.778,8092
20180101|2017-12-07 13:00,7,2.779,2.782,2.759,2.761,28905
20180101|2017-12-07 13:30,7,2.761,2.771,2.757,2.763,9731
20180101|2017-12-07 14:00,7,2.762,2.764,2.747,2.761,4631
20180101|2017-12-07 14:30,7,2.76,2.769,2.758,2.768,3158
20180101|2017-12-07 15:00,7,2.768,2.771,2.767,2.769,849
20180101|2017-12-07 15:30,7,2.769,2.772,2.767,2.769,958
20180101|2017-12-07 17:00,8,2.769,2.777,2.764,2.776,660
20180101|2017-12-07 17:30,8,2.776,2.779,2.775,2.777,295
20180101|2017-12-07 18:00,8,2.776,2.79,2.776,2.787,831
20180101|2017-12-07 18:30,8,2.787,2.788,2.773,2.781,698
20180101|2017-12-07 19:00,8,2.78,2.786,2.779,2.782,322
20180101|2017-12-07 19:30,8,2.782,2.783,2.78,2.783,209
20180101|2017-12-07 20:00,8,2.783,2.784,2.782,2.783,123
20180101|2017-12-07 20:30,8,2.782,2.783,2.776,2.783,254
20180101|2017-12-07 21:00,8,2.783,2.785,2.781,2.783,234
20180101|2017-12-07 21:30,8,2.783,2.785,2.782,2.783,177
20180101|2017-12-07 22:00,8,2.784,2.789,2.783,2.787,361
20180101|2017-12-07 22:30,8,2.787,2.792,2.784,2.786,440
20180101|2017-12-07 23:00,8,2.786,2.789,2.782,2.783,376
20180101|2017-12-07 23:30,8,2.784,2.787,2.782,2.784,337
20180101|2017-12-08 00:00,8,2.784,2.787,2.784,2.785,178
20180101|2017-12-08 00:30,8,2.786,2.787,2.766,2.773,933
20180101|2017-12-08 01:00,8,2.771,2.779,2.762,2.772,1248
20180101|2017-12-08 01:30,8,2.772,2.777,2.767,2.776,851
20180101|2017-12-08 02:00,8,2.776,2.791,2.773,2.788,1533
20180101|2017-12-08 02:30,8,2.788,2.801,2.786,2.791,2069
20180101|2017-12-08 03:00,8,2.792,2.798,2.784,2.786,569
20180101|2017-12-08 03:30,8,2.786,2.789,2.782,2.787,327
20180101|2017-12-08 04:00,8,2.786,2.794,2.784,2.792,393
20180101|2017-12-08 04:30,8,2.792,2.794,2.772,2.783,1345
20180101|2017-12-08 05:00,8,2.783,2.803,2.782,2.801,1102
20180101|2017-12-08 05:30,8,2.801,2.808,2.795,2.805,1669
20180101|2017-12-08 06:00,8,2.806,2.817,2.797,2.816,2335
20180101|2017-12-08 06:30,8,2.816,2.82,2.799,2.807,2247
20180101|2017-12-08 07:00,8,2.808,2.815,2.792,2.796,2579
20180101|2017-12-08 07:30,8,2.797,2.806,2.788,2.79,4581
20180101|2017-12-08 08:00,8,2.79,2.803,2.778,2.792,7219
20180101|2017-12-08 08:30,8,2.792,2.792,2.774,2.785,6509
20180101|2017-12-08 09:00,8,2.785,2.787,2.758,2.766,9623
20180101|2017-12-08 09:30,8,2.765,2.796,2.757,2.792,10839
20180101|2017-12-08 10:00,8,2.793,2.793,2.776,2.776,4817
20180101|2017-12-08 10:30,8,2.776,2.781,2.757,2.771,8926
20180101|2017-12-08 11:00,8,2.771,2.785,2.768,2.782,5804
20180101|2017-12-08 11:30,8,2.781,2.787,2.772,2.781,4533
20180101|2017-12-08 12:00,8,2.781,2.784,2.774,2.777,3230
20180101|2017-12-08 12:30,8,2.777,2.777,2.763,2.77,4717
20180101|2017-12-08 13:00,8,2.771,2.776,2.767,2.772,8483
20180101|2017-12-08 13:30,8,2.772,2.781,2.772,2.772,5112
20180101|2017-12-08 14:00,8,2.772,2.779,2.77,2.774,1996
20180101|2017-12-08 14:30,8,2.774,2.779,2.771,2.776,1345
20180101|2017-12-08 15:00,8,2.775,2.782,2.775,2.78,1350
20180101|2017-12-08 15:30,8,2.78,2.791,2.777,2.789,1310
20180101|2017-12-10 17:00,11,2.831,2.846,2.818,2.825,3170
20180101|2017-12-10 17:30,11,2.825,2.835,2.821,2.833,686
20180101|2017-12-10 18:00,11,2.834,2.84,2.831,2.831,608
20180101|2017-12-10 18:30,11,2.831,2.833,2.827,2.833,364
20180101|2017-12-10 19:00,11,2.833,2.833,2.825,2.829,484
20180101|2017-12-10 19:30,11,2.828,2.834,2.827,2.831,400
20180101|2017-12-10 20:00,11,2.831,2.835,2.826,2.83,230
20180101|2017-12-10 20:30,11,2.831,2.831,2.826,2.828,102
20180101|2017-12-10 21:00,11,2.827,2.829,2.826,2.828,147
20180101|2017-12-10 21:30,11,2.829,2.833,2.828,2.832,151
20180101|2017-12-10 22:00,11,2.833,2.833,2.828,2.828,157
20180101|2017-12-10 22:30,11,2.828,2.83,2.827,2.83,174
20180101|2017-12-10 23:00,11,2.831,2.835,2.83,2.835,327
20180101|2017-12-10 23:30,11,2.834,2.835,2.831,2.835,368
20180101|2017-12-11 00:00,11,2.835,2.838,2.834,2.838,211
20180101|2017-12-11 00:30,11,2.838,2.838,2.832,2.837,269
20180101|2017-12-11 01:00,11,2.838,2.844,2.835,2.84,487
20180101|2017-12-11 01:30,11,2.84,2.848,2.826,2.828,1338
20180101|2017-12-11 02:00,11,2.828,2.831,2.814,2.824,1692
20180101|2017-12-11 02:30,11,2.823,2.842,2.822,2.837,1047
20180101|2017-12-11 03:00,11,2.836,2.845,2.834,2.837,828
20180101|2017-12-11 03:30,11,2.836,2.838,2.822,2.832,701
20180101|2017-12-11 04:00,11,2.832,2.834,2.795,2.804,1849
20180101|2017-12-11 04:30,11,2.803,2.81,2.798,2.805,877
20180101|2017-12-11 05:00,11,2.805,2.806,2.793,2.794,973
20180101|2017-12-11 05:30,11,2.795,2.82,2.795,2.803,1667
20180101|2017-12-11 06:00,11,2.801,2.813,2.795,2.796,1351
20180101|2017-12-11 06:30,11,2.796,2.814,2.795,2.811,1765
20180101|2017-12-11 07:00,11,2.811,2.815,2.798,2.808,2417
20180101|2017-12-11 07:30,11,2.809,2.831,2.805,2.828,4785
20180101|2017-12-11 08:00,11,2.827,2.831,2.816,2.824,6125
20180101|2017-12-11 08:30,11,2.824,2.825,2.806,2.813,6431
20180101|2017-12-11 09:00,11,2.814,2.826,2.814,2.825,4552
20180101|2017-12-11 09:30,11,2.824,2.832,2.822,2.83,3970
20180101|2017-12-11 10:00,11,2.83,2.834,2.825,2.831,5398
20180101|2017-12-11 10:30,11,2.832,2.841,2.827,2.839,5827
20180101|2017-12-11 11:00,11,2.839,2.84,2.824,2.824,4438
20180101|2017-12-11 11:30,11,2.824,2.833,2.824,2.833,1989
20180101|2017-12-11 12:00,11,2.832,2.836,2.825,2.834,3354
20180101|2017-12-11 12:30,11,2.834,2.839,2.831,2.836,3578
20180101|2017-12-11 13:00,11,2.837,2.84,2.824,2.825,7822
20180101|2017-12-11 13:30,11,2.824,2.827,2.809,2.813,5411
20180101|2017-12-11 14:00,11,2.813,2.815,2.794,2.796,2330
20180101|2017-12-11 14:30,11,2.797,2.802,2.795,2.799,1670
20180101|2017-12-11 15:00,11,2.799,2.805,2.796,2.802,588
20180101|2017-12-11 15:30,11,2.802,2.807,2.8,2.804,776
20180101|2017-12-11 17:00,12,2.801,2.808,2.798,2.806,368
20180101|2017-12-11 17:30,12,2.807,2.808,2.804,2.807,195
20180101|2017-12-11 18:00,12,2.807,2.808,2.806,2.806,132
20180101|2017-12-11 18:30,12,2.806,2.807,2.802,2.804,189
20180101|2017-12-11 19:00,12,2.805,2.808,2.805,2.806,96
20180101|2017-12-11 19:30,12,2.805,2.808,2.805,2.808,173
20180101|2017-12-11 20:00,12,2.808,2.817,2.807,2.815,532
20180101|2017-12-11 20:30,12,2.816,2.819,2.815,2.817,303
20180101|2017-12-11 21:00,12,2.816,2.824,2.816,2.817,431
20180101|2017-12-11 21:30,12,2.818,2.82,2.817,2.819,88
20180101|2017-12-11 22:00,12,2.818,2.819,2.815,2.817,122
20180101|2017-12-11 22:30,12,2.817,2.82,2.816,2.817,280
20180101|2017-12-11 23:00,12,2.819,2.826,2.818,2.822,376
20180101|2017-12-11 23:30,12,2.823,2.829,2.822,2.829,322
20180101|2017-12-12 00:00,12,2.829,2.837,2.827,2.835,806
20180101|2017-12-12 00:30,12,2.835,2.835,2.815,2.822,639
20180101|2017-12-12 01:00,12,2.823,2.832,2.815,2.832,1125
20180101|2017-12-12 01:30,12,2.831,2.844,2.818,2.835,2646
20180101|2017-12-12 02:00,12,2.836,2.841,2.833,2.837,568
20180101|2017-12-12 02:30,12,2.838,2.84,2.834,2.835,297
20180101|2017-12-12 03:00,12,2.836,2.841,2.835,2.838,341
20180101|2017-12-12 03:30,12,2.837,2.842,2.836,2.837,459
20180101|2017-12-12 04:00,12,2.838,2.841,2.835,2.84,377
20180101|2017-12-12 04:30,12,2.839,2.843,2.835,2.837,420
20180101|2017-12-12 05:00,12,2.836,2.841,2.835,2.836,381
20180101|2017-12-12 05:30,12,2.836,2.838,2.821,2.828,1317
20180101|2017-12-12 06:00,12,2.829,2.83,2.808,2.827,1886
20180101|2017-12-12 06:30,12,2.827,2.827,2.811,2.824,1931
20180101|2017-12-12 07:00,12,2.823,2.832,2.816,2.821,3263
20180101|2017-12-12 07:30,12,2.821,2.835,2.817,2.827,2763
20180101|2017-12-12 08:00,12,2.828,2.833,2.817,2.83,4461
20180101|2017-12-12 08:30,12,2.829,2.834,2.761,2.778,19854
20180101|2017-12-12 09:00,12,2.777,2.783,2.726,2.739,26519
20180101|2017-12-12 09:30,12,2.74,2.753,2.731,2.731,8887
20180101|2017-12-12 10:00,12,2.73,2.731,2.691,2.718,25380
20180101|2017-12-12 10:30,12,2.718,2.728,2.71,2.711,7686
20180101|2017-12-12 11:00,12,2.711,2.719,2.706,2.716,6827
20180101|2017-12-12 11:30,12,2.716,2.725,2.702,2.703,5509
20180101|2017-12-12 12:00,12,2.704,2.707,2.701,2.705,3646
20180101|2017-12-12 12:30,12,2.706,2.706,2.685,2.687,10701
20180101|2017-12-12 13:00,12,2.688,2.69,2.673,2.682,21798
20180101|2017-12-12 13:30,12,2.682,2.691,2.682,2.691,6063
20180101|2017-12-12 14:00,12,2.691,2.697,2.688,2.69,2620
20180101|2017-12-12 14:30,12,2.69,2.694,2.689,2.693,2354
20180101|2017-12-12 15:00,12,2.692,2.694,2.684,2.687,1191
20180101|2017-12-12 15:30,12,2.686,2.695,2.684,2.692,997
20180101|2017-12-12 17:00,13,2.696,2.708,2.695,2.703,632
20180101|2017-12-12 17:30,13,2.704,2.708,2.701,2.703,248
20180101|2017-12-12 18:00,13,2.703,2.711,2.703,2.708,471
20180101|2017-12-12 18:30,13,2.707,2.708,2.704,2.705,302
20180101|2017-12-12 19:00,13,2.705,2.707,2.705,2.706,217
20180101|2017-12-12 19:30,13,2.707,2.708,2.704,2.707,162
20180101|2017-12-12 20:00,13,2.706,2.708,2.705,2.706,118
20180101|2017-12-12 20:30,13,2.706,2.709,2.705,2.707,203
20180101|2017-12-12 21:00,13,2.708,2.709,2.705,2.707,152
20180101|2017-12-12 21:30,13,2.707,2.707,2.705,2.705,85
20180101|2017-12-12 22:00,13,2.706,2.708,2.705,2.707,82
20180101|2017-12-12 22:30,13,2.708,2.714,2.707,2.711,495
20180101|2017-12-12 23:00,13,2.71,2.716,2.71,2.715,506
20180101|2017-12-12 23:30,13,2.714,2.718,2.71,2.716,557
20180101|2017-12-13 00:00,13,2.715,2.717,2.701,2.715,603
20180101|2017-12-13 00:30,13,2.715,2.717,2.711,2.713,262
20180101|2017-12-13 01:00,13,2.713,2.714,2.703,2.706,372
20180101|2017-12-13 01:30,13,2.705,2.725,2.703,2.718,2349
20180101|2017-12-13 02:00,13,2.719,2.724,2.707,2.721,1420
20180101|2017-12-13 02:30,13,2.72,2.723,2.717,2.719,725
20180101|2017-12-13 03:00,13,2.719,2.722,2.717,2.72,924
20180101|2017-12-13 03:30,13,2.72,2.721,2.711,2.721,1247
20180101|2017-12-13 04:00,13,2.72,2.724,2.713,2.717,806
20180101|2017-12-13 04:30,13,2.717,2.719,2.711,2.711,1038
20180101|2017-12-13 05:00,13,2.711,2.717,2.691,2.693,2652
20180101|2017-12-13 05:30,13,2.693,2.699,2.684,2.698,1897
20180101|2017-12-13 06:00,13,2.699,2.728,2.699,2.713,3042
20180101|2017-12-13 06:30,13,2.713,2.726,2.709,2.72,1713
20180101|2017-12-13 07:00,13,2.72,2.73,2.715,2.726,4047
20180101|2017-12-13 07:30,13,2.726,2.727,2.706,2.708,3746
20180101|2017-12-13 08:00,13,2.707,2.712,2.687,2.704,9094
20180101|2017-12-13 08:30,13,2.705,2.705,2.656,2.678,17792
20180101|2017-12-13 09:00,13,2.678,2.723,2.676,2.715,10921
20180101|2017-12-13 09:30,13,2.715,2.726,2.706,2.714,6134
20180101|2017-12-13 10:00,13,2.714,2.715,2.699,2.702,5012
20180101|2017-12-13 10:30,13,2.702,2.724,2.702,2.716,5214
20180101|2017-12-13 11:00,13,2.715,2.75,2.714,2.74,10812
20180101|2017-12-13 11:30,13,2.74,2.751,2.731,2.731,7223
20180101|2017-12-13 12:00,13,2.732,2.734,2.715,2.719,5849
20180101|2017-12-13 12:30,13,2.719,2.733,2.716,2.728,5177
20180101|2017-12-13 13:00,13,2.728,2.729,2.713,2.715,7872
20180101|2017-12-13 13:30,13,2.715,2.716,2.694,2.701,6480
20180101|2017-12-13 14:00,13,2.7,2.706,2.694,2.699,1670
20180101|2017-12-13 14:30,13,2.7,2.702,2.694,2.694,1146
20180101|2017-12-13 15:00,13,2.695,2.698,2.691,2.698,521
20180101|2017-12-13 15:30,13,2.697,2.702,2.694,2.696,809
20180101|2017-12-13 17:00,14,2.704,2.706,2.698,2.703,810
20180101|2017-12-13 17:30,14,2.703,2.708,2.702,2.706,177
20180101|2017-12-13 18:00,14,2.707,2.713,2.707,2.71,217
20180101|2017-12-13 18:30,14,2.709,2.712,2.707,2.71,229
20180101|2017-12-13 19:00,14,2.711,2.715,2.71,2.715,182
20180101|2017-12-13 19:30,14,2.715,2.717,2.714,2.715,310
20180101|2017-12-13 20:00,14,2.715,2.717,2.713,2.717,183
20180101|2017-12-13 20:30,14,2.717,2.717,2.714,2.715,86
20180101|2017-12-13 21:00,14,2.716,2.717,2.714,2.714,132
20180101|2017-12-13 21:30,14,2.714,2.717,2.713,2.714,112
20180101|2017-12-13 22:00,14,2.715,2.715,2.707,2.707,353
20180101|2017-12-13 22:30,14,2.707,2.711,2.707,2.709,228
20180101|2017-12-13 23:00,14,2.708,2.714,2.684,2.692,1631
20180101|2017-12-13 23:30,14,2.692,2.708,2.69,2.7,919
20180101|2017-12-14 00:00,14,2.7,2.701,2.691,2.691,481
20180101|2017-12-14 00:30,14,2.69,2.705,2.685,2.704,741
20180101|2017-12-14 01:00,14,2.704,2.704,2.691,2.692,453
20180101|2017-12-14 01:30,14,2.692,2.694,2.668,2.678,2643
20180101|2017-12-14 02:00,14,2.677,2.688,2.669,2.674,1342
20180101|2017-12-14 02:30,14,2.674,2.675,2.652,2.666,2326
20180101|2017-12-14 03:00,14,2.667,2.675,2.666,2.668,874
20180101|2017-12-14 03:30,14,2.668,2.674,2.665,2.674,467
20180101|2017-12-14 04:00,14,2.674,2.679,2.667,2.675,548
20180101|2017-12-14 04:30,14,2.675,2.68,2.672,2.674,417
20180101|2017-12-14 05:00,14,2.673,2.675,2.663,2.67,595
20180101|2017-12-14 05:30,14,2.671,2.674,2.656,2.666,863
20180101|2017-12-14 06:00,14,2.667,2.668,2.66,2.664,759
20180101|2017-12-14 06:30,14,2.665,2.672,2.656,2.661,1977
20180101|2017-12-14 07:00,14,2.662,2.677,2.661,2.676,1869
20180101|2017-12-14 07:30,14,2.676,2.685,2.661,2.681,4617
20180101|2017-12-14 08:00,14,2.681,2.696,2.677,2.694,7417
20180101|2017-12-14 08:30,14,2.694,2.703,2.691,2.695,5609
20180101|2017-12-14 09:00,14,2.694,2.703,2.684,2.685,6012
20180101|2017-12-14 09:30,14,2.685,2.71,2.656,2.67,22085
20180101|2017-12-14 10:00,14,2.67,2.68,2.643,2.674,14344
20180101|2017-12-14 10:30,14,2.675,2.681,2.666,2.67,6043
20180101|2017-12-14 11:00,14,2.671,2.69,2.665,2.681,7359
20180101|2017-12-14 11:30,14,2.681,2.686,2.671,2.676,3279
20180101|2017-12-14 12:00,14,2.676,2.685,2.666,2.682,5257
20180101|2017-12-14 12:30,14,2.682,2.701,2.679,2.692,7099
20180101|2017-12-14 13:00,14,2.692,2.701,2.679,2.685,9784
20180101|2017-12-14 13:30,14,2.685,2.692,2.678,2.689,4028
20180101|2017-12-14 14:00,14,2.689,2.693,2.685,2.69,1039
20180101|2017-12-14 14:30,14,2.69,2.691,2.683,2.69,1235
20180101|2017-12-14 15:00,14,2.689,2.69,2.686,2.686,472
20180101|2017-12-14 15:30,14,2.686,2.69,2.683,2.687,774
20180101|2017-12-14 17:00,15,2.686,2.692,2.684,2.691,382
20180101|2017-12-14 17:30,15,2.691,2.692,2.689,2.691,84
20180101|2017-12-14 18:00,15,2.691,2.691,2.688,2.689,86
20180101|2017-12-14 18:30,15,2.689,2.691,2.685,2.685,149
20180101|2017-12-14 19:00,15,2.686,2.692,2.686,2.691,127
20180101|2017-12-14 19:30,15,2.692,2.692,2.69,2.69,96
20180101|2017-12-14 20:00,15,2.691,2.692,2.69,2.692,99
20180101|2017-12-14 20:30,15,2.692,2.701,2.692,2.7,560
20180101|2017-12-14 21:00,15,2.7,2.7,2.695,2.698,154
20180101|2017-12-14 21:30,15,2.699,2.7,2.697,2.699,111
20180101|2017-12-14 22:00,15,2.699,2.701,2.698,2.698,230
20180101|2017-12-14 22:30,15,2.698,2.698,2.687,2.688,572
20180101|2017-12-14 23:00,15,2.687,2.694,2.686,2.691,529
20180101|2017-12-14 23:30,15,2.691,2.698,2.686,2.697,424
20180101|2017-12-15 00:00,15,2.697,2.699,2.69,2.694,358
20180101|2017-12-15 00:30,15,2.693,2.694,2.669,2.674,1207
20180101|2017-12-15 01:00,15,2.675,2.685,2.668,2.684,766
20180101|2017-12-15 01:30,15,2.685,2.711,2.683,2.71,2182
20180101|2017-12-15 02:00,15,2.71,2.715,2.701,2.705,1265
20180101|2017-12-15 02:30,15,2.706,2.713,2.705,2.711,700
20180101|2017-12-15 03:00,15,2.711,2.725,2.711,2.716,1354
20180101|2017-12-15 03:30,15,2.717,2.718,2.712,2.716,353
20180101|2017-12-15 04:00,15,2.716,2.721,2.713,2.721,453
20180101|2017-12-15 04:30,15,2.721,2.732,2.718,2.73,1364
20180101|2017-12-15 05:00,15,2.73,2.732,2.712,2.714,1717
20180101|2017-12-15 05:30,15,2.714,2.725,2.711,2.724,1580
20180101|2017-12-15 06:00,15,2.723,2.725,2.718,2.72,1501
20180101|2017-12-15 06:30,15,2.72,2.727,2.706,2.715,2248
20180101|2017-12-15 07:00,15,2.715,2.716,2.688,2.696,5023
20180101|2017-12-15 07:30,15,2.695,2.713,2.692,2.7,2807
20180101|2017-12-15 08:00,15,2.701,2.701,2.672,2.683,8090
20180101|2017-12-15 08:30,15,2.683,2.693,2.67,2.692,5786
20180101|2017-12-15 09:00,15,2.692,2.693,2.672,2.677,4178
20180101|2017-12-15 09:30,15,2.676,2.68,2.657,2.667,6059
20180101|2017-12-15 10:00,15,2.667,2.668,2.642,2.651,8071
20180101|2017-12-15 10:30,15,2.651,2.653,2.626,2.631,9699
20180101|2017-12-15 11:00,15,2.63,2.63,2.593,2.611,17080
20180101|2017-12-15 11:30,15,2.61,2.616,2.581,2.591,9070
20180101|2017-12-15 12:00,15,2.59,2.603,2.586,2.593,7151
20180101|2017-12-15 12:30,15,2.593,2.603,2.587,2.598,5044
20180101|2017-12-15 13:00,15,2.598,2.615,2.593,2.613,11698
20180101|2017-12-15 13:30,15,2.614,2.618,2.606,2.617,5964
20180101|2017-12-15 14:00,15,2.617,2.623,2.614,2.621,1777
20180101|2017-12-15 14:30,15,2.621,2.624,2.616,2.62,1790
20180101|2017-12-15 15:00,15,2.62,2.624,2.619,2.623,640
20180101|2017-12-15 15:30,15,2.623,2.626,2.62,2.622,1127
20180101|2017-12-17 17:00,18,2.65,2.662,2.634,2.646,3181
20180101|2017-12-17 17:30,18,2.647,2.651,2.645,2.647,570
20180101|2017-12-17 18:00,18,2.648,2.649,2.642,2.647,362
20180101|2017-12-17 18:30,18,2.647,2.652,2.645,2.649,348
20180101|2017-12-17 19:00,18,2.649,2.652,2.647,2.647,264
20180101|2017-12-17 19:30,18,2.648,2.648,2.646,2.647,105
20180101|2017-12-17 20:00,18,2.646,2.65,2.646,2.648,147
20180101|2017-12-17 20:30,18,2.649,2.649,2.641,2.643,455
20180101|2017-12-17 21:00,18,2.643,2.647,2.642,2.647,526
20180101|2017-12-17 21:30,18,2.648,2.651,2.645,2.649,704
20180101|2017-12-17 22:00,18,2.65,2.652,2.642,2.645,411
20180101|2017-12-17 22:30,18,2.644,2.648,2.636,2.648,567
20180101|2017-12-17 23:00,18,2.648,2.673,2.647,2.662,2613
20180101|2017-12-17 23:30,18,2.66,2.662,2.653,2.66,894
20180101|2017-12-18 00:00,18,2.66,2.664,2.653,2.654,907
20180101|2017-12-18 00:30,18,2.654,2.658,2.647,2.656,659
20180101|2017-12-18 01:00,18,2.655,2.67,2.654,2.667,1185
20180101|2017-12-18 01:30,18,2.666,2.673,2.66,2.664,2488
20180101|2017-12-18 02:00,18,2.665,2.677,2.664,2.677,1622
20180101|2017-12-18 02:30,18,2.677,2.68,2.672,2.673,880
20180101|2017-12-18 03:00,18,2.673,2.684,2.669,2.678,631
20180101|2017-12-18 03:30,18,2.677,2.69,2.677,2.686,1075
20180101|2017-12-18 04:00,18,2.686,2.691,2.681,2.687,706
20180101|2017-12-18 04:30,18,2.688,2.703,2.685,2.698,1512
20180101|2017-12-18 05:00,18,2.699,2.706,2.68,2.682,1842
20180101|2017-12-18 05:30,18,2.681,2.705,2.68,2.704,1916
20180101|2017-12-18 06:00,18,2.703,2.711,2.69,2.692,1954
20180101|2017-12-18 06:30,18,2.692,2.71,2.692,2.707,1852
20180101|2017-12-18 07:00,18,2.707,2.725,2.707,2.724,4819
20180101|2017-12-18 07:30,18,2.724,2.728,2.705,2.724,4909
20180101|2017-12-18 08:00,18,2.723,2.753,2.712,2.738,12972
20180101|2017-12-18 08:30,18,2.739,2.751,2.73,2.75,11392
20180101|2017-12-18 09:00,18,2.749,2.77,2.744,2.768,10304
20180101|2017-12-18 09:30,18,2.768,2.777,2.762,2.772,9312
20180101|2017-12-18 10:00,18,2.772,2.778,2.755,2.758,8453
20180101|2017-12-18 10:30,18,2.758,2.771,2.755,2.765,6168
20180101|2017-12-18 11:00,18,2.766,2.766,2.745,2.753,8081
20180101|2017-12-18 11:30,18,2.753,2.76,2.747,2.75,4522
20180101|2017-12-18 12:00,18,2.75,2.77,2.749,2.77,4743
20180101|2017-12-18 12:30,18,2.77,2.771,2.757,2.762,3307
20180101|2017-12-18 13:00,18,2.762,2.767,2.733,2.737,11270
20180101|2017-12-18 13:30,18,2.737,2.746,2.73,2.738,7971
20180101|2017-12-18 14:00,18,2.738,2.751,2.737,2.742,1942
20180101|2017-12-18 14:30,18,2.742,2.742,2.737,2.74,831
20180101|2017-12-18 15:00,18,2.739,2.74,2.73,2.732,1221
20180101|2017-12-18 15:30,18,2.732,2.738,2.73,2.735,734
20180101|2017-12-18 17:00,19,2.734,2.748,2.734,2.747,434
20180101|2017-12-18 17:30,19,2.747,2.748,2.743,2.746,133
20180101|2017-12-18 18:00,19,2.747,2.755,2.746,2.748,396
20180101|2017-12-18 18:30,19,2.749,2.753,2.748,2.751,686
20180101|2017-12-18 19:00,19,2.751,2.753,2.749,2.753,190
20180101|2017-12-18 19:30,19,2.752,2.755,2.751,2.752,251
20180101|2017-12-18 20:00,19,2.753,2.754,2.75,2.752,117
20180101|2017-12-18 20:30,19,2.751,2.754,2.75,2.753,148
20180101|2017-12-18 21:00,19,2.754,2.754,2.749,2.749,109
20180101|2017-12-18 21:30,19,2.75,2.75,2.74,2.742,231
20180101|2017-12-18 22:00,19,2.742,2.743,2.738,2.743,254
20180101|2017-12-18 22:30,19,2.744,2.75,2.74,2.747,250
20180101|2017-12-18 23:00,19,2.748,2.752,2.742,2.751,576
20180101|2017-12-18 23:30,19,2.75,2.761,2.747,2.76,796
20180101|2017-12-19 00:00,19,2.761,2.765,2.758,2.761,706
20180101|2017-12-19 00:30,19,2.761,2.763,2.757,2.76,370
20180101|2017-12-19 01:00,19,2.761,2.762,2.754,2.757,658
20180101|2017-12-19 01:30,19,2.757,2.761,2.74,2.75,1791
20180101|2017-12-19 02:00,19,2.75,2.757,2.749,2.753,1117
20180101|2017-12-19 02:30,19,2.753,2.753,2.741,2.746,747
20180101|2017-12-19 03:00,19,2.745,2.747,2.741,2.745,542
20180101|2017-12-19 03:30,19,2.744,2.747,2.743,2.745,286
20180101|2017-12-19 04:00,19,2.745,2.746,2.735,2.742,577
20180101|2017-12-19 04:30,19,2.742,2.749,2.74,2.743,551
20180101|2017-12-19 05:00,19,2.742,2.749,2.721,2.726,2167
20180101|2017-12-19 05:30,19,2.727,2.729,2.712,2.714,2309
20180101|2017-12-19 06:00,19,2.714,2.737,2.713,2.727,1609
20180101|2017-12-19 06:30,19,2.726,2.737,2.708,2.712,2566
20180101|2017-12-19 07:00,19,2.712,2.722,2.698,2.716,4574
20180101|2017-12-19 07:30,19,2.715,2.739,2.715,2.727,4847
20180101|2017-12-19 08:00,19,2.728,2.743,2.727,2.739,4890
20180101|2017-12-19 08:30,19,2.739,2.756,2.722,2.755,7337
20180101|2017-12-19 09:00,19,2.755,2.769,2.748,2.754,7755
20180101|2017-12-19 09:30,19,2.754,2.758,2.744,2.749,3312
20180101|2017-12-19 10:00,19,2.748,2.749,2.692,2.72,18842
20180101|2017-12-19 10:30,19,2.719,2.723,2.7,2.703,7622
20180101|2017-12-19 11:00,19,2.703,2.736,2.703,2.724,9193
20180101|2017-12-19 11:30,19,2.725,2.728,2.717,2.725,1951
20180101|2017-12-19 12:00,19,2.725,2.726,2.708,2.72,3995
20180101|2017-12-19 12:30,19,2.72,2.729,2.715,2.717,3497
20180101|2017-12-19 13:00,19,2.717,2.719,2.688,2.697,12444
20180101|2017-12-19 13:30,19,2.698,2.715,2.694,2.713,4048
20180101|2017-12-19 14:00,19,2.713,2.716,2.704,2.709,1444
20180101|2017-12-19 14:30,19,2.709,2.714,2.705,2.713,745
20180101|2017-12-19 15:00,19,2.713,2.721,2.71,2.719,732
20180101|2017-12-19 15:30,19,2.718,2.722,2.715,2.718,706
20180101|2017-12-19 17:00,20,2.722,2.732,2.721,2.728,488
20180101|2017-12-19 17:30,20,2.728,2.731,2.723,2.727,387
20180101|2017-12-19 18:00,20,2.728,2.732,2.725,2.731,601
20180101|2017-12-19 18:30,20,2.729,2.735,2.727,2.729,294
20180101|2017-12-19 19:00,20,2.73,2.738,2.729,2.735,422
20180101|2017-12-19 19:30,20,2.734,2.74,2.732,2.738,440
20180101|2017-12-19 20:00,20,2.739,2.74,2.732,2.736,388
20180101|2017-12-19 20:30,20,2.736,2.74,2.734,2.737,342
20180101|2017-12-19 21:00,20,2.737,2.738,2.735,2.738,179
20180101|2017-12-19 21:30,20,2.737,2.738,2.736,2.736,32
20180101|2017-12-19 22:00,20,2.736,2.739,2.735,2.739,80
20180101|2017-12-19 22:30,20,2.739,2.751,2.737,2.75,433
20180101|2017-12-19 23:00,20,2.749,2.75,2.732,2.743,847
20180101|2017-12-19 23:30,20,2.743,2.746,2.74,2.746,372
20180101|2017-12-20 00:00,20,2.746,2.748,2.743,2.746,371
20180101|2017-12-20 00:30,20,2.745,2.751,2.737,2.751,687
20180101|2017-12-20 01:00,20,2.752,2.756,2.739,2.743,1109
20180101|2017-12-20 01:30,20,2.742,2.744,2.724,2.731,1641
20180101|2017-12-20 02:00,20,2.732,2.735,2.727,2.732,631
20180101|2017-12-20 02:30,20,2.732,2.735,2.729,2.732,387
20180101|2017-12-20 03:00,20,2.731,2.732,2.727,2.732,290
20180101|2017-12-20 03:30,20,2.732,2.736,2.73,2.736,193
20180101|2017-12-20 04:00,20,2.735,2.746,2.735,2.745,1083
20180101|2017-12-20 04:30,20,2.745,2.745,2.725,2.727,1375
20180101|2017-12-20 05:00,20,2.727,2.735,2.725,2.726,954
20180101|2017-12-20 05:30,20,2.726,2.735,2.721,2.724,882
20180101|2017-12-20 06:00,20,2.724,2.731,2.721,2.728,634
20180101|2017-12-20 06:30,20,2.729,2.74,2.727,2.739,1059
20180101|2017-12-20 07:00,20,2.739,2.744,2.733,2.735,1477
20180101|2017-12-20 07:30,20,2.735,2.737,2.722,2.726,2610
20180101|2017-12-20 08:00,20,2.725,2.725,2.682,2.686,11278
20180101|2017-12-20 08:30,20,2.687,2.688,2.65,2.655,16191
20180101|2017-12-20 09:00,20,2.654,2.655,2.621,2.626,14448
20180101|2017-12-20 09:30,20,2.625,2.63,2.623,2.625,3747
20180101|2017-12-20 10:00,20,2.625,2.634,2.61,2.633,8560
20180101|2017-12-20 10:30,20,2.632,2.643,2.626,2.63,6809
20180101|2017-12-20 11:00,20,2.629,2.635,2.621,2.633,4077
20180101|2017-12-20 11:30,20,2.632,2.638,2.625,2.637,2399
20180101|2017-12-20 12:00,20,2.638,2.644,2.634,2.637,3355
20180101|2017-12-20 12:30,20,2.636,2.64,2.618,2.621,5263
20180101|2017-12-20 13:00,20,2.621,2.641,2.62,2.64,7659
20180101|2017-12-20 13:30,20,2.64,2.655,2.637,2.647,5311
20180101|2017-12-20 14:00,20,2.646,2.651,2.643,2.651,1098
20180101|2017-12-20 14:30,20,2.651,2.651,2.646,2.648,853
20180101|2017-12-20 15:00,20,2.647,2.65,2.646,2.65,501
20180101|2017-12-20 15:30,20,2.65,2.654,2.648,2.652,922
20180101|2017-12-20 17:00,21,2.654,2.66,2.652,2.656,469
20180101|2017-12-20 17:30,21,2.658,2.66,2.654,2.656,174
20180101|2017-12-20 18:00,21,2.656,2.66,2.656,2.658,153
20180101|2017-12-20 18:30,21,2.658,2.662,2.653,2.66,427
20180101|2017-12-20 19:00,21,2.658,2.661,2.658,2.659,130
20180101|2017-12-20 19:30,21,2.66,2.661,2.656,2.66,110
20180101|2017-12-20 20:00,21,2.66,2.661,2.658,2.659,64
20180101|2017-12-20 20:30,21,2.659,2.659,2.655,2.657,88
20180101|2017-12-20 21:00,21,2.658,2.658,2.654,2.654,107
20180101|2017-12-20 21:30,21,2.654,2.658,2.653,2.657,158
20180101|2017-12-20 22:00,21,2.657,2.658,2.635,2.639,583
20180101|2017-12-20 22:30,21,2.639,2.639,2.622,2.629,1290
20180101|2017-12-20 23:00,21,2.629,2.638,2.622,2.627,903
20180101|2017-12-20 23:30,21,2.628,2.632,2.627,2.627,210
20180101|2017-12-21 00:00,21,2.627,2.639,2.626,2.636,326
20180101|2017-12-21 00:30,21,2.636,2.641,2.635,2.637,421
20180101|2017-12-21 01:00,21,2.637,2.639,2.627,2.637,407
20180101|2017-12-21 01:30,21,2.637,2.655,2.636,2.644,1163
20180101|2017-12-21 02:00,21,2.645,2.655,2.644,2.646,880
20180101|2017-12-21 02:30,21,2.646,2.648,2.636,2.644,644
20180101|2017-12-21 03:00,21,2.643,2.644,2.633,2.636,537
20180101|2017-12-21 03:30,21,2.637,2.642,2.637,2.639,231
20180101|2017-12-21 04:00,21,2.64,2.644,2.639,2.64,304
20180101|2017-12-21 04:30,21,2.64,2.641,2.627,2.634,639
20180101|2017-12-21 05:00,21,2.634,2.634,2.627,2.633,454
20180101|2017-12-21 05:30,21,2.633,2.634,2.626,2.631,396
20180101|2017-12-21 06:00,21,2.631,2.634,2.626,2.632,362
20180101|2017-12-21 06:30,21,2.632,2.633,2.568,2.597,5348
20180101|2017-12-21 07:00,21,2.597,2.604,2.581,2.589,3346
20180101|2017-12-21 07:30,21,2.589,2.608,2.585,2.608,2369
20180101|2017-12-21 08:00,21,2.607,2.626,2.598,2.625,4715
20180101|2017-12-21 08:30,21,2.624,2.629,2.615,2.626,3851
20180101|2017-12-21 09:00,21,2.625,2.638,2.622,2.635,4299
20180101|2017-12-21 09:30,21,2.635,2.669,2.628,2.661,20489
20180101|2017-12-21 10:00,21,2.661,2.665,2.598,2.638,18216
20180101|2017-12-21 10:30,21,2.639,2.64,2.611,2.64,8736
20180101|2017-12-21 11:00,21,2.639,2.644,2.609,2.617,6303
20180101|2017-12-21 11:30,21,2.617,2.617,2.589,2.602,5442
20180101|2017-12-21 12:00,21,2.602,2.612,2.597,2.599,2605
20180101|2017-12-21 12:30,21,2.599,2.606,2.592,2.602,2161
20180101|2017-12-21 13:00,21,2.602,2.605,2.587,2.599,5155
20180101|2017-12-21 13:30,21,2.599,2.606,2.597,2.605,2479
20180101|2017-12-21 14:00,21,2.605,2.618,2.604,2.614,1436
20180101|2017-12-21 14:30,21,2.614,2.622,2.608,2.611,1193
20180101|2017-12-21 15:00,21,2.612,2.615,2.611,2.615,488
20180101|2017-12-21 15:30,21,2.613,2.619,2.611,2.619,658
20180101|2017-12-21 17:00,22,2.62,2.625,2.617,2.621,274
20180101|2017-12-21 17:30,22,2.621,2.625,2.62,2.622,107
20180101|2017-12-21 18:00,22,2.624,2.626,2.62,2.622,91
20180101|2017-12-21 18:30,22,2.623,2.63,2.621,2.624,114
20180101|2017-12-21 19:00,22,2.623,2.624,2.616,2.62,239
20180101|2017-12-21 19:30,22,2.619,2.621,2.615,2.619,95
20180101|2017-12-21 20:00,22,2.619,2.619,2.609,2.614,220
20180101|2017-12-21 20:30,22,2.615,2.62,2.614,2.615,97
20180101|2017-12-21 21:00,22,2.615,2.62,2.615,2.619,70
20180101|2017-12-21 21:30,22,2.619,2.619,2.614,2.614,78
20180101|2017-12-21 22:00,22,2.614,2.616,2.606,2.613,184
20180101|2017-12-21 22:30,22,2.613,2.619,2.613,2.619,124
20180101|2017-12-21 23:00,22,2.62,2.628,2.615,2.627,194
20180101|2017-12-21 23:30,22,2.627,2.628,2.622,2.628,156
20180101|2017-12-22 00:00,22,2.627,2.629,2.623,2.627,99
20180101|2017-12-22 00:30,22,2.626,2.63,2.616,2.626,264
20180101|2017-12-22 01:00,22,2.625,2.626,2.616,2.62,265
20180101|2017-12-22 01:30,22,2.62,2.62,2.593,2.606,750
20180101|2017-12-22 02:00,22,2.604,2.618,2.6,2.613,699
20180101|2017-12-22 02:30,22,2.614,2.616,2.604,2.606,384
20180101|2017-12-22 03:00,22,2.606,2.608,2.596,2.596,521
20180101|2017-12-22 03:30,22,2.596,2.601,2.584,2.584,752
20180101|2017-12-22 04:00,22,2.584,2.599,2.583,2.596,272
20180101|2017-12-22 04:30,22,2.596,2.603,2.594,2.598,254
20180101|2017-12-22 05:00,22,2.598,2.608,2.594,2.607,406
20180101|2017-12-22 05:30,22,2.606,2.617,2.603,2.615,423
20180101|2017-12-22 06:00,22,2.613,2.626,2.606,2.626,686
20180101|2017-12-22 06:30,22,2.626,2.628,2.618,2.621,819
20180101|2017-12-22 07:00,22,2.621,2.645,2.617,2.642,1988
20180101|2017-12-22 07:30,22,2.643,2.647,2.631,2.637,2192
20180101|2017-12-22 08:00,22,2.636,2.643,2.627,2.643,2639
20180101|2017-12-22 08:30,22,2.643,2.658,2.637,2.648,3122
20180101|2017-12-22 09:00,22,2.647,2.662,2.647,2.652,2994
20180101|2017-12-22 09:30,22,2.651,2.653,2.64,2.647,1971
20180101|2017-12-22 10:00,22,2.648,2.655,2.642,2.646,1644
20180101|2017-12-22 10:30,22,2.646,2.651,2.641,2.643,1241
20180101|2017-12-22 11:00,22,2.643,2.653,2.639,2.641,2513
20180101|2017-12-22 11:30,22,2.641,2.655,2.641,2.652,1588
20180101|2017-12-22 12:00,22,2.652,2.673,2.648,2.67,4132
20180101|2017-12-22 12:30,22,2.67,2.67,2.656,2.657,2021
20180101|2017-12-22 13:00,22,2.657,2.666,2.653,2.654,1663
20180101|2017-12-22 13:30,22,2.654,2.67,2.652,2.667,1515
20180101|2017-12-22 14:00,22,2.667,2.675,2.666,2.669,686
20180101|2017-12-22 14:30,22,2.668,2.672,2.666,2.67,467
20180101|2017-12-22 15:00,22,2.67,2.675,2.669,2.674,550
20180101|2017-12-22 15:30,22,2.675,2.682,2.674,2.681,433
20180101|2017-12-25 17:00,26,2.708,2.741,2.696,2.732,1393
20180101|2017-12-25 17:30,26,2.732,2.739,2.725,2.733,279
20180101|2017-12-25 18:00,26,2.732,2.734,2.729,2.732,72
20180101|2017-12-25 18:30,26,2.732,2.737,2.73,2.735,187
20180101|2017-12-25 19:00,26,2.736,2.746,2.736,2.746,584
20180101|2017-12-25 19:30,26,2.746,2.746,2.74,2.744,244
20180101|2017-12-25 20:00,26,2.742,2.746,2.739,2.744,247
20180101|2017-12-25 20:30,26,2.744,2.745,2.739,2.742,64
20180101|2017-12-25 21:00,26,2.741,2.741,2.736,2.737,83
20180101|2017-12-25 21:30,26,2.738,2.74,2.738,2.74,50
20180101|2017-12-25 22:00,26,2.739,2.74,2.738,2.739,26
20180101|2017-12-25 22:30,26,2.739,2.753,2.738,2.753,199
20180101|2017-12-25 23:00,26,2.752,2.774,2.751,2.771,401
20180101|2017-12-25 23:30,26,2.771,2.774,2.766,2.772,158
20180101|2017-12-26 00:00,26,2.773,2.774,2.769,2.773,104
20180101|2017-12-26 00:30,26,2.774,2.774,2.755,2.763,180
20180101|2017-12-26 01:00,26,2.764,2.765,2.758,2.765,186
20180101|2017-12-26 01:30,26,2.762,2.769,2.737,2.754,281
20180101|2017-12-26 02:00,26,2.758,2.763,2.748,2.753,211
20180101|2017-12-26 02:30,26,2.753,2.765,2.751,2.763,170
20180101|2017-12-26 03:00,26,2.762,2.762,2.758,2.759,46
20180101|2017-12-26 03:30,26,2.759,2.764,2.754,2.759,105
20180101|2017-12-26 04:00,26,2.759,2.78,2.759,2.767,274
20180101|2017-12-26 04:30,26,2.766,2.77,2.762,2.762,156
20180101|2017-12-26 05:00,26,2.762,2.764,2.761,2.762,138
20180101|2017-12-26 05:30,26,2.76,2.764,2.758,2.761,87
20180101|2017-12-26 06:00,26,2.761,2.763,2.749,2.751,153
20180101|2017-12-26 06:30,26,2.755,2.764,2.75,2.751,269
20180101|2017-12-26 07:00,26,2.751,2.752,2.737,2.745,906
20180101|2017-12-26 07:30,26,2.746,2.746,2.717,2.72,930
20180101|2017-12-26 08:00,26,2.72,2.72,2.657,2.676,3136
20180101|2017-12-26 08:30,26,2.675,2.7,2.668,2.696,1286
20180101|2017-12-26 09:00,26,2.697,2.71,2.689,2.709,821
20180101|2017-12-26 09:30,26,2.708,2.71,2.685,2.688,1018
20180101|2017-12-26 10:00,26,2.688,2.692,2.676,2.691,835
20180101|2017-12-26 10:30,26,2.689,2.693,2.68,2.688,946
20180101|2017-12-26 11:00,26,2.688,2.692,2.679,2.686,860
20180101|2017-12-26 11:30,26,2.684,2.688,2.681,2.686,648
20180101|2017-12-26 12:00,26,2.686,2.687,2.673,2.675,987
20180101|2017-12-26 12:30,26,2.675,2.675,2.648,2.651,2306
20180101|2017-12-26 13:00,26,2.651,2.675,2.634,2.635,10325
20180101|2017-12-26 13:30,26,2.635,2.644,2.63,2.634,2369
20180101|2017-12-26 14:00,26,2.635,2.644,2.633,2.643,640
20180101|2017-12-26 14:30,26,2.644,2.644,2.635,2.638,297
20180101|2017-12-26 15:00,26,2.636,2.64,2.636,2.638,199
20180101|2017-12-26 15:30,26,2.636,2.643,2.635,2.635,209
20180101|2017-12-26 17:00,27,2.639,2.639,2.631,2.634,47
20180101|2017-12-26 17:30,27,2.638,2.639,2.637,2.637,36
20180101|2017-12-26 18:00,27,2.639,2.639,2.632,2.634,19
20180101|2017-12-26 18:30,27,2.631,2.638,2.631,2.637,8
20180101|2017-12-26 19:00,27,2.636,2.639,2.628,2.632,24
20180101|2017-12-26 19:30,27,2.631,2.631,2.598,2.602,40
20180101|2017-12-26 20:00,27,2.606,2.618,2.606,2.618,20
20180101|2017-12-26 20:30,27,2.622,2.624,2.619,2.622,9
20180101|2017-12-26 21:00,27,2.614,2.63,2.614,2.63,29
20180101|2017-12-26 21:30,27,2.626,2.626,2.626,2.626,2
20180101|2017-12-26 22:00,27,2.626,2.626,2.625,2.625,4
20180101|2017-12-26 22:30,27,2.629,2.634,2.626,2.626,62
20180101|2017-12-26 23:00,27,2.622,2.634,2.622,2.625,28
20180101|2017-12-26 23:30,27,2.627,2.634,2.627,2.628,19
20180101|2017-12-27 00:00,27,2.634,2.65,2.634,2.644,83
20180101|2017-12-27 00:30,27,2.647,2.647,2.637,2.637,14
20180101|2017-12-27 01:00,27,2.637,2.647,2.637,2.643,64
20180101|2017-12-27 01:30,27,2.64,2.643,2.64,2.643,3
20180101|2017-12-27 02:00,27,2.635,2.636,2.605,2.619,280
20180101|2017-12-27 02:30,27,2.619,2.629,2.615,2.629,264
20180101|2017-12-27 03:00,27,2.626,2.629,2.621,2.629,12
20180101|2017-12-27 03:30,27,2.628,2.63,2.619,2.63,8
20180101|2017-12-27 04:00,27,2.625,2.655,2.622,2.655,176
20180101|2017-12-27 04:30,27,2.659,2.67,2.657,2.666,258
20180101|2017-12-27 05:00,27,2.67,2.67,2.659,2.664,49
20180101|2017-12-27 05:30,27,2.664,2.691,2.664,2.687,238
20180101|2017-12-27 06:00,27,2.687,2.688,2.671,2.671,59
20180101|2017-12-27 06:30,27,2.681,2.681,2.674,2.674,250
20180101|2017-12-27 07:00,27,2.677,2.699,2.675,2.693,599
20180101|2017-12-27 07:30,27,2.692,2.716,2.689,2.714,914
20180101|2017-12-27 08:00,27,2.718,2.735,2.718,2.725,892
20180101|2017-12-27 08:30,27,2.725,2.725,2.706,2.709,766
20180101|2017-12-27 09:00,27,2.709,2.711,2.693,2.707,1180
20180101|2017-12-27 09:30,27,2.708,2.714,2.707,2.712,441
20180101|2017-12-27 10:00,27,2.712,2.723,2.711,2.721,426
20180101|2017-12-27 10:30,27,2.721,2.735,2.717,2.735,300
20180101|2017-12-27 11:00,27,2.737,2.742,2.733,2.74,493
20180101|2017-12-27 11:30,27,2.732,2.74,2.723,2.726,199
20180101|2017-12-27 12:00,27,2.726,2.737,2.716,2.717,130
20180101|2017-12-27 12:30,27,2.715,2.753,2.714,2.753,290
20180101|2017-12-27 13:00,27,2.752,2.762,2.713,2.745,2368
20180201|2017-07-31 20:00,1,3.186,3.187,3.186,3.187,3
20180201|2017-07-31 23:30,1,3.187,3.187,3.187,3.187,1
20180201|2017-08-01 00:30,1,3.189,3.189,3.189,3.189,1
20180201|2017-08-01 02:30,1,3.189,3.191,3.189,3.191,3
20180201|2017-08-01 03:00,1,3.188,3.188,3.188,3.188,1
20180201|2017-08-01 04:00,1,3.191,3.191,3.191,3.191,5
20180201|2017-08-01 04:30,1,3.19,3.193,3.19,3.192,13
20180201|2017-08-01 05:00,1,3.196,3.196,3.181,3.181,14
20180201|2017-08-01 05:30,1,3.182,3.182,3.182,3.182,1
20180201|2017-08-01 06:00,1,3.186,3.186,3.186,3.186,1
20180201|2017-08-01 06:30,1,3.185,3.186,3.18,3.182,14
20180201|2017-08-01 07:00,1,3.181,3.181,3.157,3.158,152
20180201|2017-08-01 07:30,1,3.16,3.163,3.156,3.163,106
20180201|2017-08-01 08:00,1,3.162,3.162,3.149,3.15,131
20180201|2017-08-01 08:30,1,3.148,3.152,3.137,3.142,111
20180201|2017-08-01 09:00,1,3.142,3.154,3.139,3.152,60
20180201|2017-08-01 09:30,1,3.164,3.169,3.159,3.161,45
20180201|2017-08-01 10:00,1,3.16,3.16,3.15,3.152,39
20180201|2017-08-01 10:30,1,3.152,3.167,3.152,3.167,18
20180201|2017-08-01 11:00,1,3.171,3.171,3.166,3.166,12
20180201|2017-08-01 11:30,1,3.166,3.171,3.165,3.168,31
20180201|2017-08-01 12:00,1,3.169,3.175,3.166,3.175,159
20180201|2017-08-01 12:30,1,3.175,3.182,3.174,3.182,55
20180201|2017-08-01 13:00,1,3.182,3.184,3.169,3.169,77
20180201|2017-08-01 13:30,1,3.17,3.175,3.167,3.173,32
20180201|2017-08-01 14:00,1,3.173,3.174,3.17,3.171,22
20180201|2017-08-01 14:30,1,3.173,3.173,3.168,3.168,32
20180201|2017-08-01 15:00,1,3.169,3.169,3.168,3.168,13
20180201|2017-08-01 15:30,1,3.17,3.17,3.166,3.166,10
20180201|2017-08-01 17:00,2,3.161,3.161,3.161,3.161,1
20180201|2017-08-01 17:30,2,3.161,3.161,3.16,3.16,2
20180201|2017-08-01 18:00,2,3.159,3.159,3.159,3.159,2
20180201|2017-08-01 18:30,2,3.16,3.16,3.157,3.157,3
20180201|2017-08-01 19:00,2,3.16,3.163,3.16,3.162,37
20180201|2017-08-01 22:00,2,3.158,3.158,3.146,3.148,6
20180201|2017-08-02 01:00,2,3.163,3.163,3.163,3.163,1
20180201|2017-08-02 01:30,2,3.166,3.166,3.166,3.166,2
20180201|2017-08-02 02:00,2,3.169,3.17,3.169,3.17,4
20180201|2017-08-02 03:00,2,3.164,3.167,3.16,3.167,7
20180201|2017-08-02 03:30,2,3.162,3.17,3.162,3.168,25
20180201|2017-08-02 04:00,2,3.166,3.166,3.166,3.166,1
20180201|2017-08-02 04:30,2,3.164,3.166,3.164,3.166,2
20180201|2017-08-02 05:00,2,3.165,3.169,3.165,3.169,2
20180201|2017-08-02 05:30,2,3.164,3.165,3.157,3.159,11
20180201|2017-08-02 06:00,2,3.159,3.16,3.155,3.156,63
20180201|2017-08-02 06:30,2,3.156,3.157,3.144,3.148,27
20180201|2017-08-02 07:00,2,3.15,3.154,3.148,3.153,13
20180201|2017-08-02 07:30,2,3.156,3.168,3.154,3.168,21
20180201|2017-08-02 08:00,2,3.17,3.174,3.163,3.168,53
20180201|2017-08-02 08:30,2,3.166,3.18,3.165,3.18,55
20180201|2017-08-02 09:00,2,3.18,3.189,3.175,3.183,66
20180201|2017-08-02 09:30,2,3.179,3.183,3.176,3.179,64
20180201|2017-08-02 10:00,2,3.18,3.18,3.174,3.176,123
20180201|2017-08-02 10:30,2,3.172,3.181,3.172,3.181,9
20180201|2017-08-02 11:00,2,3.182,3.185,3.182,3.185,34
20180201|2017-08-02 11:30,2,3.189,3.19,3.186,3.187,23
20180201|2017-08-02 12:00,2,3.19,3.192,3.188,3.188,21
20180201|2017-08-02 12:30,2,3.186,3.186,3.181,3.181,21
20180201|2017-08-02 13:00,2,3.178,3.181,3.173,3.173,29
20180201|2017-08-02 13:30,2,3.171,3.173,3.171,3.173,28
20180201|2017-08-02 14:00,2,3.172,3.174,3.17,3.174,28
20180201|2017-08-02 14:30,2,3.172,3.174,3.17,3.17,59
20180201|2017-08-02 15:00,2,3.173,3.174,3.173,3.174,12
20180201|2017-08-02 19:00,3,3.177,3.178,3.177,3.178,4
20180201|2017-08-02 19:30,3,3.178,3.178,3.176,3.176,9
20180201|2017-08-02 20:30,3,3.175,3.175,3.175,3.175,2
20180201|2017-08-02 21:00,3,3.178,3.178,3.178,3.178,1
20180201|2017-08-03 01:30,3,3.177,3.177,3.177,3.177,1
20180201|2017-08-03 02:00,3,3.177,3.177,3.177,3.177,2
20180201|2017-08-03 04:30,3,3.182,3.182,3.182,3.182,1
20180201|2017-08-03 05:00,3,3.181,3.187,3.181,3.187,3
20180201|2017-08-03 05:30,3,3.191,3.197,3.191,3.192,13
20180201|2017-08-03 06:00,3,3.194,3.194,3.19,3.19,2
20180201|2017-08-03 06:30,3,3.192,3.204,3.192,3.201,111
20180201|2017-08-03 07:00,3,3.201,3.201,3.196,3.196,55
20180201|2017-08-03 07:30,3,3.197,3.199,3.192,3.197,19
20180201|2017-08-03 08:00,3,3.2,3.2,3.194,3.195,28
20180201|2017-08-03 08:30,3,3.194,3.2,3.19,3.199,75
20180201|2017-08-03 09:00,3,3.201,3.207,3.198,3.205,34
20180201|2017-08-03 09:30,3,3.203,3.203,3.169,3.176,182
20180201|2017-08-03 10:00,3,3.179,3.19,3.178,3.18,66
20180201|2017-08-03 10:30,3,3.178,3.178,3.162,3.168,77
20180201|2017-08-03 11:00,3,3.167,3.175,3.165,3.172,39
20180201|2017-08-03 11:30,3,3.168,3.176,3.167,3.176,59
20180201|2017-08-03 12:00,3,3.175,3.175,3.167,3.171,28
20180201|2017-08-03 12:30,3,3.169,3.176,3.169,3.176,24
20180201|2017-08-03 13:00,3,3.174,3.178,3.167,3.17,121
20180201|2017-08-03 13:30,3,3.168,3.171,3.168,3.171,173
20180201|2017-08-03 14:00,3,3.17,3.17,3.167,3.167,28
20180201|2017-08-03 14:30,3,3.167,3.167,3.165,3.165,30
20180201|2017-08-03 15:00,3,3.166,3.169,3.166,3.169,22
20180201|2017-08-03 18:00,4,3.163,3.163,3.163,3.163,1
20180201|2017-08-03 19:00,4,3.166,3.167,3.166,3.167,3
20180201|2017-08-03 20:30,4,3.159,3.159,3.159,3.159,1
20180201|2017-08-03 21:30,4,3.155,3.155,3.155,3.155,1
20180201|2017-08-03 23:30,4,3.16,3.16,3.158,3.158,3
20180201|2017-08-04 00:30,4,3.156,3.156,3.156,3.156,1
20180201|2017-08-04 02:00,4,3.162,3.162,3.162,3.162,1
20180201|2017-08-04 02:30,4,3.162,3.162,3.161,3.161,3
20180201|2017-08-04 03:00,4,3.155,3.155,3.153,3.153,5
20180201|2017-08-04 04:30,4,3.155,3.157,3.155,3.157,2
20180201|2017-08-04 05:00,4,3.155,3.155,3.147,3.147,5
20180201|2017-08-04 05:30,4,3.151,3.151,3.146,3.146,14
20180201|2017-08-04 06:00,4,3.144,3.144,3.135,3.141,18
20180201|2017-08-04 06:30,4,3.147,3.149,3.14,3.14,53
20180201|2017-08-04 07:00,4,3.138,3.14,3.132,3.133,313
20180201|2017-08-04 07:30,4,3.134,3.14,3.132,3.134,368
20180201|2017-08-04 08:00,4,3.135,3.157,3.133,3.153,315
20180201|2017-08-04 08:30,4,3.154,3.158,3.145,3.152,65
20180201|2017-08-04 09:00,4,3.155,3.156,3.145,3.146,30
20180201|2017-08-04 09:30,4,3.155,3.157,3.15,3.15,26
20180201|2017-08-04 10:00,4,3.15,3.15,3.145,3.147,38
20180201|2017-08-04 10:30,4,3.145,3.151,3.144,3.146,52
20180201|2017-08-04 11:00,4,3.145,3.146,3.145,3.146,47
20180201|2017-08-04 11:30,4,3.148,3.154,3.148,3.148,16
20180201|2017-08-04 12:00,4,3.152,3.158,3.152,3.157,71
20180201|2017-08-04 12:30,4,3.156,3.156,3.156,3.156,2
20180201|2017-08-04 13:00,4,3.16,3.16,3.147,3.149,44
20180201|2017-08-04 13:30,4,3.149,3.153,3.149,3.152,38
20180201|2017-08-04 14:00,4,3.153,3.153,3.151,3.151,3
20180201|2017-08-04 14:30,4,3.155,3.157,3.155,3.157,2
20180201|2017-08-04 15:00,4,3.156,3.156,3.155,3.155,3
20180201|2017-08-04 15:30,4,3.155,3.155,3.151,3.151,3
20180201|2017-08-06 17:00,7,3.157,3.159,3.157,3.159,2
20180201|2017-08-06 20:00,7,3.162,3.162,3.162,3.162,1
20180201|2017-08-06 20:30,7,3.163,3.163,3.163,3.163,1
20180201|2017-08-07 00:30,7,3.167,3.169,3.167,3.169,3
20180201|2017-08-07 01:00,7,3.169,3.169,3.167,3.167,2
20180201|2017-08-07 01:30,7,3.172,3.172,3.172,3.172,1
20180201|2017-08-07 02:00,7,3.172,3.175,3.172,3.175,3
20180201|2017-08-07 03:00,7,3.173,3.173,3.169,3.171,4
20180201|2017-08-07 03:30,7,3.171,3.179,3.171,3.178,11
20180201|2017-08-07 04:00,7,3.174,3.174,3.162,3.162,6
20180201|2017-08-07 04:30,7,3.156,3.156,3.154,3.154,4
20180201|2017-08-07 05:00,7,3.162,3.162,3.162,3.162,1
20180201|2017-08-07 05:30,7,3.156,3.156,3.156,3.156,5
20180201|2017-08-07 06:00,7,3.161,3.161,3.159,3.159,14
20180201|2017-08-07 06:30,7,3.159,3.159,3.156,3.156,7
20180201|2017-08-07 07:00,7,3.157,3.158,3.146,3.148,21
20180201|2017-08-07 07:30,7,3.149,3.155,3.149,3.152,23
20180201|2017-08-07 08:00,7,3.149,3.154,3.148,3.152,18
20180201|2017-08-07 08:30,7,3.156,3.161,3.156,3.16,170
20180201|2017-08-07 09:00,7,3.161,3.166,3.161,3.164,15
20180201|2017-08-07 09:30,7,3.16,3.165,3.16,3.165,23
20180201|2017-08-07 10:00,7,3.166,3.166,3.158,3.159,10
20180201|2017-08-07 10:30,7,3.162,3.164,3.162,3.163,19
20180201|2017-08-07 11:00,7,3.163,3.168,3.162,3.168,21
20180201|2017-08-07 11:30,7,3.17,3.171,3.167,3.169,30
20180201|2017-08-07 12:00,7,3.169,3.17,3.167,3.17,9
20180201|2017-08-07 12:30,7,3.171,3.178,3.171,3.178,7
20180201|2017-08-07 13:00,7,3.177,3.177,3.161,3.162,67
20180201|2017-08-07 13:30,7,3.162,3.164,3.159,3.164,21
20180201|2017-08-07 14:00,7,3.168,3.168,3.168,3.168,3
20180201|2017-08-07 14:30,7,3.167,3.167,3.163,3.165,38
20180201|2017-08-07 15:00,7,3.164,3.164,3.164,3.164,1
20180201|2017-08-07 15:30,7,3.165,3.165,3.165,3.165,1
20180201|2017-08-07 17:30,8,3.16,3.16,3.16,3.16,1
20180201|2017-08-07 21:00,8,3.169,3.169,3.169,3.169,2
20180201|2017-08-07 22:00,8,3.172,3.175,3.172,3.172,5
20180201|2017-08-08 00:30,8,3.173,3.173,3.173,3.173,1
20180201|2017-08-08 02:00,8,3.178,3.178,3.178,3.178,2
20180201|2017-08-08 02:30,8,3.181,3.181,3.181,3.181,2
20180201|2017-08-08 03:00,8,3.184,3.184,3.184,3.184,8
20180201|2017-08-08 03:30,8,3.186,3.186,3.186,3.186,2
20180201|2017-08-08 04:30,8,3.182,3.182,3.182,3.182,1
20180201|2017-08-08 05:00,8,3.174,3.174,3.17,3.17,8
20180201|2017-08-08 05:30,8,3.168,3.168,3.168,3.168,3
20180201|2017-08-08 06:00,8,3.168,3.17,3.168,3.17,2
20180201|2017-08-08 06:30,8,3.172,3.172,3.172,3.172,2
20180201|2017-08-08 07:00,8,3.169,3.17,3.168,3.169,15
20180201|2017-08-08 07:30,8,3.17,3.17,3.162,3.162,19
20180201|2017-08-08 08:00,8,3.163,3.164,3.156,3.16,48
20180201|2017-08-08 08:30,8,3.155,3.157,3.151,3.156,33
20180201|2017-08-08 09:00,8,3.157,3.162,3.157,3.161,19
20180201|2017-08-08 09:30,8,3.162,3.163,3.155,3.155,55
20180201|2017-08-08 10:00,8,3.158,3.173,3.158,3.171,23
20180201|2017-08-08 10:30,8,3.176,3.179,3.174,3.177,34
20180201|2017-08-08 11:00,8,3.178,3.182,3.175,3.176,27
20180201|2017-08-08 11:30,8,3.182,3.182,3.178,3.179,9
20180201|2017-08-08 12:30,8,3.178,3.178,3.175,3.176,122
20180201|2017-08-08 13:00,8,3.175,3.181,3.175,3.181,635
20180201|2017-08-08 13:30,8,3.18,3.18,3.174,3.174,90
20180201|2017-08-08 14:00,8,3.176,3.178,3.175,3.176,91
20180201|2017-08-08 14:30,8,3.175,3.175,3.175,3.175,1
20180201|2017-08-08 15:30,8,3.176,3.176,3.176,3.176,8
20180201|2017-08-08 19:00,9,3.179,3.179,3.179,3.179,5
20180201|2017-08-08 19:30,9,3.176,3.176,3.176,3.176,1
20180201|2017-08-08 20:30,9,3.176,3.176,3.176,3.176,7
20180201|2017-08-08 21:00,9,3.173,3.173,3.173,3.173,1
20180201|2017-08-08 22:00,9,3.173,3.173,3.173,3.173,1
20180201|2017-08-08 23:30,9,3.176,3.176,3.176,3.176,1
20180201|2017-08-09 01:00,9,3.177,3.177,3.177,3.177,1
20180201|2017-08-09 02:00,9,3.177,3.177,3.177,3.177,3
20180201|2017-08-09 02:30,9,3.177,3.178,3.172,3.172,4
20180201|2017-08-09 03:00,9,3.177,3.181,3.177,3.181,3
20180201|2017-08-09 03:30,9,3.182,3.182,3.181,3.181,2
20180201|2017-08-09 04:00,9,3.181,3.186,3.181,3.185,51
20180201|2017-08-09 04:30,9,3.189,3.192,3.189,3.19,13
20180201|2017-08-09 05:00,9,3.183,3.183,3.179,3.179,12
20180201|2017-08-09 05:30,9,3.183,3.183,3.183,3.183,1
20180201|2017-08-09 06:00,9,3.181,3.182,3.181,3.182,2
20180201|2017-08-09 06:30,9,3.188,3.196,3.188,3.196,27
20180201|2017-08-09 07:00,9,3.195,3.208,3.195,3.205,63
20180201|2017-08-09 07:30,9,3.205,3.205,3.199,3.203,40
20180201|2017-08-09 08:00,9,3.202,3.22,3.202,3.218,62
20180201|2017-08-09 08:30,9,3.218,3.22,3.213,3.219,58
20180201|2017-08-09 09:00,9,3.222,3.223,3.218,3.222,32
20180201|2017-08-09 09:30,9,3.222,3.231,3.22,3.231,122
20180201|2017-08-09 10:00,9,3.231,3.236,3.231,3.232,23
20180201|2017-08-09 10:30,9,3.231,3.234,3.228,3.229,17
20180201|2017-08-09 11:00,9,3.23,3.238,3.23,3.236,34
20180201|2017-08-09 11:30,9,3.24,3.243,3.234,3.235,46
20180201|2017-08-09 12:00,9,3.236,3.239,3.235,3.237,57
20180201|2017-08-09 12:30,9,3.237,3.239,3.237,3.238,172
20180201|2017-08-09 13:00,9,3.24,3.24,3.228,3.229,55
20180201|2017-08-09 13:30,9,3.228,3.228,3.224,3.224,29
20180201|2017-08-09 14:00,9,3.223,3.225,3.223,3.224,20
20180201|2017-08-09 14:30,9,3.224,3.224,3.22,3.22,15
20180201|2017-08-09 15:00,9,3.226,3.227,3.224,3.224,3
20180201|2017-08-09 15:30,9,3.226,3.226,3.226,3.226,2
20180201|2017-08-09 17:00,10,3.225,3.225,3.225,3.225,1
20180201|2017-08-09 18:30,10,3.226,3.226,3.226,3.226,1
20180201|2017-08-09 19:30,10,3.227,3.227,3.227,3.227,1
20180201|2017-08-09 20:30,10,3.224,3.224,3.224,3.224,1
20180201|2017-08-10 01:30,10,3.225,3.225,3.225,3.225,1
20180201|2017-08-10 02:30,10,3.224,3.227,3.224,3.227,12
20180201|2017-08-10 03:00,10,3.231,3.238,3.231,3.237,4
20180201|2017-08-10 03:30,10,3.236,3.236,3.236,3.236,2
20180201|2017-08-10 04:00,10,3.234,3.235,3.234,3.235,2
20180201|2017-08-10 04:30,10,3.238,3.238,3.237,3.237,2
20180201|2017-08-10 05:00,10,3.236,3.24,3.236,3.239,9
20180201|2017-08-10 05:30,10,3.241,3.245,3.241,3.245,13
20180201|2017-08-10 06:00,10,3.246,3.254,3.246,3.253,6
20180201|2017-08-10 06:30,10,3.251,3.254,3.251,3.252,8
20180201|2017-08-10 07:00,10,3.251,3.254,3.251,3.254,74
20180201|2017-08-10 07:30,10,3.253,3.258,3.251,3.254,19
20180201|2017-08-10 08:00,10,3.254,3.254,3.244,3.246,65
20180201|2017-08-10 08:30,10,3.245,3.248,3.24,3.248,31
20180201|2017-08-10 09:00,10,3.248,3.248,3.23,3.23,75
20180201|2017-08-10 09:30,10,3.276,3.287,3.255,3.285,324
20180201|2017-08-10 10:00,10,3.286,3.3,3.285,3.299,74
20180201|2017-08-10 10:30,10,3.299,3.301,3.293,3.296,26
20180201|2017-08-10 11:00,10,3.296,3.309,3.296,3.307,182
20180201|2017-08-10 11:30,10,3.307,3.309,3.305,3.305,54
20180201|2017-08-10 12:00,10,3.305,3.305,3.3,3.3,8
20180201|2017-08-10 12:30,10,3.3,3.3,3.293,3.293,41
20180201|2017-08-10 13:00,10,3.298,3.3,3.291,3.292,139
20180201|2017-08-10 13:30,10,3.29,3.293,3.29,3.291,34
20180201|2017-08-10 14:00,10,3.292,3.292,3.292,3.292,1
20180201|2017-08-10 14:30,10,3.291,3.291,3.287,3.287,11
20180201|2017-08-10 15:00,10,3.287,3.287,3.287,3.287,2
20180201|2017-08-10 15:30,10,3.287,3.287,3.286,3.286,3
20180201|2017-08-10 17:00,11,3.285,3.285,3.285,3.285,1
20180201|2017-08-10 17:30,11,3.289,3.289,3.289,3.289,1
20180201|2017-08-10 18:00,11,3.288,3.288,3.288,3.288,1
20180201|2017-08-10 18:30,11,3.291,3.291,3.289,3.289,13
20180201|2017-08-10 20:00,11,3.291,3.291,3.291,3.291,1
20180201|2017-08-10 20:30,11,3.29,3.29,3.29,3.29,1
20180201|2017-08-10 21:00,11,3.29,3.29,3.29,3.29,1
20180201|2017-08-10 22:30,11,3.297,3.297,3.297,3.297,1
20180201|2017-08-10 23:30,11,3.294,3.294,3.294,3.294,1
20180201|2017-08-11 00:00,11,3.293,3.293,3.293,3.293,1
20180201|2017-08-11 01:00,11,3.297,3.297,3.296,3.296,3
20180201|2017-08-11 01:30,11,3.29,3.29,3.29,3.29,1
20180201|2017-08-11 02:30,11,3.292,3.299,3.292,3.298,23
20180201|2017-08-11 03:00,11,3.299,3.299,3.295,3.295,8
20180201|2017-08-11 03:30,11,3.297,3.297,3.297,3.297,1
20180201|2017-08-11 04:00,11,3.294,3.294,3.288,3.288,5
20180201|2017-08-11 04:30,11,3.29,3.294,3.29,3.294,4
20180201|2017-08-11 05:30,11,3.288,3.288,3.288,3.288,1
20180201|2017-08-11 06:30,11,3.285,3.288,3.282,3.288,33
20180201|2017-08-11 07:00,11,3.293,3.293,3.28,3.28,36
20180201|2017-08-11 07:30,11,3.281,3.289,3.275,3.288,16
20180201|2017-08-11 08:00,11,3.287,3.295,3.287,3.293,31
20180201|2017-08-11 08:30,11,3.289,3.297,3.287,3.294,28
20180201|2017-08-11 09:00,11,3.295,3.295,3.282,3.286,38
20180201|2017-08-11 09:30,11,3.286,3.291,3.286,3.288,32
20180201|2017-08-11 10:00,11,3.288,3.29,3.284,3.284,12
20180201|2017-08-11 10:30,11,3.288,3.296,3.288,3.293,8
20180201|2017-08-11 11:00,11,3.291,3.295,3.291,3.295,9
20180201|2017-08-11 11:30,11,3.297,3.297,3.295,3.296,7
20180201|2017-08-11 12:00,11,3.297,3.298,3.297,3.298,13
20180201|2017-08-11 12:30,11,3.298,3.298,3.295,3.295,40
20180201|2017-08-11 13:00,11,3.293,3.301,3.293,3.297,46
20180201|2017-08-11 13:30,11,3.293,3.296,3.293,3.296,15
20180201|2017-08-11 14:00,11,3.294,3.296,3.294,3.296,7
20180201|2017-08-11 14:30,11,3.297,3.297,3.296,3.296,5
20180201|2017-08-11 15:00,11,3.295,3.299,3.295,3.298,5
20180201|2017-08-11 15:30,11,3.298,3.302,3.298,3.302,5
20180201|2017-08-13 17:00,14,3.322,3.323,3.314,3.318,9
20180201|2017-08-13 19:00,14,3.316,3.316,3.316,3.316,1
20180201|2017-08-13 19:30,14,3.312,3.312,3.312,3.312,1
20180201|2017-08-13 21:00,14,3.311,3.311,3.311,3.311,2
20180201|2017-08-13 21:30,14,3.311,3.311,3.311,3.311,1
20180201|2017-08-14 00:30,14,3.308,3.308,3.308,3.308,1
20180201|2017-08-14 03:00,14,3.306,3.308,3.306,3.308,3
20180201|2017-08-14 04:30,14,3.313,3.313,3.313,3.313,1
20180201|2017-08-14 05:00,14,3.316,3.316,3.316,3.316,1
20180201|2017-08-14 05:30,14,3.315,3.315,3.311,3.311,3
20180201|2017-08-14 06:00,14,3.31,3.314,3.31,3.314,6
20180201|2017-08-14 06:30,14,3.314,3.314,3.296,3.299,13
20180201|2017-08-14 07:00,14,3.29,3.298,3.288,3.298,24
20180201|2017-08-14 07:30,14,3.297,3.297,3.288,3.289,20
20180201|2017-08-14 08:00,14,3.29,3.296,3.29,3.296,42
20180201|2017-08-14 08:30,14,3.296,3.296,3.267,3.268,63
20180201|2017-08-14 09:00,14,3.267,3.273,3.259,3.263,73
20180201|2017-08-14 09:30,14,3.264,3.268,3.264,3.265,32
20180201|2017-08-14 10:00,14,3.26,3.264,3.253,3.262,46
20180201|2017-08-14 10:30,14,3.258,3.26,3.257,3.259,49
20180201|2017-08-14 11:00,14,3.266,3.266,3.263,3.263,7
20180201|2017-08-14 11:30,14,3.261,3.262,3.257,3.262,15
20180201|2017-08-14 12:00,14,3.262,3.275,3.262,3.275,20
20180201|2017-08-14 12:30,14,3.277,3.279,3.273,3.273,55
20180201|2017-08-14 13:00,14,3.275,3.288,3.275,3.287,37
20180201|2017-08-14 13:30,14,3.287,3.288,3.282,3.283,74
20180201|2017-08-14 14:00,14,3.281,3.284,3.281,3.282,7
20180201|2017-08-14 14:30,14,3.285,3.286,3.285,3.286,3
20180201|2017-08-14 15:00,14,3.285,3.287,3.284,3.285,5
20180201|2017-08-14 15:30,14,3.285,3.285,3.282,3.284,7
20180201|2017-08-14 19:00,15,3.287,3.287,3.287,3.287,1
20180201|2017-08-14 19:30,15,3.289,3.289,3.289,3.289,1
20180201|2017-08-14 23:00,15,3.292,3.294,3.292,3.294,2
20180201|2017-08-15 03:00,15,3.29,3.29,3.277,3.277,3
20180201|2017-08-15 03:30,15,3.275,3.278,3.275,3.278,8
20180201|2017-08-15 05:00,15,3.271,3.272,3.271,3.272,2
20180201|2017-08-15 06:00,15,3.27,3.27,3.266,3.266,15
20180201|2017-08-15 06:30,15,3.27,3.27,3.27,3.27,1
20180201|2017-08-15 07:00,15,3.277,3.277,3.277,3.277,1
20180201|2017-08-15 07:30,15,3.278,3.288,3.272,3.274,35
20180201|2017-08-15 08:00,15,3.274,3.287,3.261,3.27,87
20180201|2017-08-15 08:30,15,3.277,3.28,3.272,3.272,46
20180201|2017-08-15 09:00,15,3.271,3.278,3.27,3.27,23
20180201|2017-08-15 09:30,15,3.279,3.279,3.272,3.278,19
20180201|2017-08-15 10:00,15,3.279,3.283,3.275,3.282,11
20180201|2017-08-15 10:30,15,3.284,3.285,3.28,3.281,9
20180201|2017-08-15 11:00,15,3.279,3.28,3.278,3.28,18
20180201|2017-08-15 11:30,15,3.275,3.278,3.275,3.276,10
20180201|2017-08-15 12:00,15,3.276,3.279,3.275,3.275,13
20180201|2017-08-15 12:30,15,3.274,3.274,3.268,3.268,29
20180201|2017-08-15 13:00,15,3.269,3.281,3.268,3.273,124
20180201|2017-08-15 13:30,15,3.272,3.272,3.265,3.265,17
20180201|2017-08-15 14:00,15,3.266,3.268,3.265,3.267,6
20180201|2017-08-15 14:30,15,3.265,3.265,3.261,3.263,37
20180201|2017-08-15 15:30,15,3.263,3.263,3.256,3.258,17
20180201|2017-08-15 17:00,16,3.257,3.257,3.252,3.252,7
20180201|2017-08-15 18:00,16,3.252,3.252,3.246,3.246,8
20180201|2017-08-15 18:30,16,3.243,3.243,3.242,3.242,3
20180201|2017-08-15 23:30,16,3.25,3.25,3.25,3.25,8
20180201|2017-08-16 00:30,16,3.249,3.249,3.246,3.246,3
20180201|2017-08-16 02:00,16,3.249,3.249,3.249,3.249,1
20180201|2017-08-16 02:30,16,3.246,3.246,3.246,3.246,1
20180201|2017-08-16 03:00,16,3.242,3.242,3.242,3.242,1
20180201|2017-08-16 03:30,16,3.24,3.24,3.238,3.238,4
20180201|2017-08-16 04:00,16,3.242,3.242,3.242,3.242,1
20180201|2017-08-16 04:30,16,3.24,3.24,3.24,3.24,2
20180201|2017-08-16 05:00,16,3.239,3.243,3.239,3.243,3
20180201|2017-08-16 06:00,16,3.248,3.257,3.248,3.253,12
20180201|2017-08-16 06:30,16,3.255,3.255,3.248,3.25,40
20180201|2017-08-16 07:00,16,3.256,3.263,3.256,3.258,7
20180201|2017-08-16 07:30,16,3.256,3.265,3.256,3.261,69
20180201|2017-08-16 08:00,16,3.261,3.263,3.237,3.238,189
20180201|2017-08-16 08:30,16,3.238,3.24,3.233,3.235,77
20180201|2017-08-16 09:00,16,3.236,3.245,3.236,3.244,40
20180201|2017-08-16 09:30,16,3.24,3.249,3.238,3.248,42
20180201|2017-08-16 10:00,16,3.248,3.249,3.242,3.243,13
20180201|2017-08-16 10:30,16,3.245,3.265,3.245,3.265,20
20180201|2017-08-16 11:00,16,3.267,3.269,3.26,3.26,66
20180201|2017-08-16 11:30,16,3.259,3.263,3.256,3.26,45
20180201|2017-08-16 12:00,16,3.254,3.256,3.243,3.247,89
20180201|2017-08-16 12:30,16,3.246,3.246,3.242,3.246,43
20180201|2017-08-16 13:00,16,3.247,3.25,3.237,3.237,219
20180201|2017-08-16 13:30,16,3.242,3.243,3.241,3.241,8
20180201|2017-08-16 14:00,16,3.242,3.242,3.241,3.241,16
20180201|2017-08-16 14:30,16,3.239,3.239,3.239,3.239,11
20180201|2017-08-16 15:00,16,3.239,3.239,3.235,3.236,8
20180201|2017-08-16 15:30,16,3.237,3.237,3.234,3.234,9
20180201|2017-08-16 17:00,17,3.226,3.23,3.222,3.23,5
20180201|2017-08-16 20:30,17,3.244,3.244,3.244,3.244,1
20180201|2017-08-16 21:00,17,3.246,3.246,3.246,3.246,1
20180201|2017-08-17 00:30,17,3.241,3.241,3.241,3.241,1
20180201|2017-08-17 01:00,17,3.238,3.238,3.238,3.238,1
20180201|2017-08-17 03:00,17,3.239,3.239,3.232,3.235,15
20180201|2017-08-17 04:30,17,3.237,3.237,3.237,3.237,1
20180201|2017-08-17 05:00,17,3.237,3.237,3.237,3.237,3
20180201|2017-08-17 05:30,17,3.237,3.237,3.237,3.237,5
20180201|2017-08-17 06:30,17,3.237,3.238,3.235,3.235,19
20180201|2017-08-17 07:00,17,3.233,3.233,3.225,3.226,22
20180201|2017-08-17 07:30,17,3.227,3.229,3.219,3.225,407
20180201|2017-08-17 08:00,17,3.225,3.228,3.217,3.228,161
20180201|2017-08-17 08:30,17,3.229,3.229,3.221,3.223,147
20180201|2017-08-17 09:00,17,3.223,3.228,3.216,3.222,206
20180201|2017-08-17 09:30,17,3.22,3.255,3.201,3.239,901
20180201|2017-08-17 10:00,17,3.242,3.25,3.237,3.249,29
20180201|2017-08-17 10:30,17,3.246,3.27,3.246,3.266,86
20180201|2017-08-17 11:00,17,3.263,3.27,3.263,3.265,49
20180201|2017-08-17 11:30,17,3.268,3.269,3.262,3.263,56
20180201|2017-08-17 12:00,17,3.265,3.271,3.262,3.268,23
20180201|2017-08-17 12:30,17,3.269,3.272,3.269,3.272,7
20180201|2017-08-17 13:00,17,3.272,3.28,3.272,3.275,84
20180201|2017-08-17 13:30,17,3.273,3.274,3.269,3.269,26
20180201|2017-08-17 14:00,17,3.267,3.267,3.264,3.264,22
20180201|2017-08-17 14:30,17,3.265,3.266,3.264,3.264,12
20180201|2017-08-17 15:00,17,3.265,3.265,3.265,3.265,2
20180201|2017-08-17 15:30,17,3.266,3.268,3.265,3.265,16
20180201|2017-08-17 17:00,18,3.263,3.263,3.261,3.262,3
20180201|2017-08-17 18:00,18,3.261,3.261,3.261,3.261,1
20180201|2017-08-17 18:30,18,3.263,3.263,3.263,3.263,1
20180201|2017-08-17 20:30,18,3.265,3.265,3.265,3.265,1
20180201|2017-08-17 21:30,18,3.269,3.271,3.269,3.271,2
20180201|2017-08-17 23:30,18,3.27,3.27,3.27,3.27,1
20180201|2017-08-18 00:30,18,3.267,3.267,3.267,3.267,2
20180201|2017-08-18 02:00,18,3.27,3.272,3.269,3.269,6
20180201|2017-08-18 03:30,18,3.268,3.268,3.266,3.266,2
20180201|2017-08-18 04:00,18,3.266,3.266,3.253,3.253,19
20180201|2017-08-18 04:30,18,3.253,3.257,3.253,3.256,3
20180201|2017-08-18 05:00,18,3.256,3.256,3.255,3.255,2
20180201|2017-08-18 05:30,18,3.256,3.256,3.256,3.256,5
20180201|2017-08-18 06:00,18,3.257,3.257,3.246,3.246,21
20180201|2017-08-18 06:30,18,3.246,3.247,3.243,3.243,27
20180201|2017-08-18 07:00,18,3.253,3.253,3.246,3.246,4
20180201|2017-08-18 07:30,18,3.248,3.254,3.248,3.249,10
20180201|2017-08-18 08:00,18,3.249,3.26,3.247,3.252,52
20180201|2017-08-18 08:30,18,3.249,3.257,3.246,3.257,57
20180201|2017-08-18 09:00,18,3.257,3.258,3.247,3.248,45
20180201|2017-08-18 09:30,18,3.248,3.251,3.246,3.251,14
20180201|2017-08-18 10:00,18,3.245,3.25,3.245,3.246,10
20180201|2017-08-18 10:30,18,3.244,3.244,3.235,3.238,18
20180201|2017-08-18 11:00,18,3.239,3.243,3.239,3.243,5
20180201|2017-08-18 11:30,18,3.242,3.248,3.241,3.248,166
20180201|2017-08-18 12:00,18,3.248,3.251,3.247,3.249,345
20180201|2017-08-18 12:30,18,3.251,3.254,3.25,3.25,6
20180201|2017-08-18 13:00,18,3.251,3.251,3.242,3.244,52
20180201|2017-08-18 13:30,18,3.244,3.245,3.24,3.245,50
20180201|2017-08-18 14:00,18,3.244,3.248,3.244,3.248,31
20180201|2017-08-18 14:30,18,3.249,3.252,3.249,3.252,13
20180201|2017-08-18 15:00,18,3.249,3.249,3.249,3.249,1
20180201|2017-08-18 15:30,18,3.249,3.249,3.242,3.242,8
20180201|2017-08-20 17:00,21,3.254,3.261,3.254,3.257,3
20180201|2017-08-20 17:30,21,3.251,3.251,3.246,3.246,2
20180201|2017-08-20 19:30,21,3.253,3.256,3.253,3.256,2
20180201|2017-08-20 22:00,21,3.256,3.256,3.256,3.256,1
20180201|2017-08-21 02:00,21,3.255,3.255,3.255,3.255,1
20180201|2017-08-21 03:30,21,3.256,3.257,3.256,3.257,10
20180201|2017-08-21 04:30,21,3.263,3.287,3.263,3.287,16
20180201|2017-08-21 05:00,21,3.286,3.286,3.273,3.273,13
20180201|2017-08-21 05:30,21,3.273,3.273,3.265,3.265,7
20180201|2017-08-21 06:00,21,3.269,3.269,3.269,3.269,1
20180201|2017-08-21 06:30,21,3.268,3.274,3.268,3.272,9
20180201|2017-08-21 07:00,21,3.275,3.275,3.265,3.268,15
20180201|2017-08-21 07:30,21,3.266,3.266,3.226,3.23,474
20180201|2017-08-21 08:00,21,3.227,3.234,3.224,3.232,59
20180201|2017-08-21 08:30,21,3.229,3.261,3.225,3.261,97
20180201|2017-08-21 09:00,21,3.263,3.301,3.263,3.294,117
20180201|2017-08-21 09:30,21,3.294,3.302,3.289,3.297,96
20180201|2017-08-21 10:00,21,3.296,3.307,3.288,3.296,61
20180201|2017-08-21 10:30,21,3.296,3.303,3.295,3.301,17
20180201|2017-08-21 11:00,21,3.299,3.305,3.298,3.303,38
20180201|2017-08-21 11:30,21,3.303,3.303,3.299,3.302,18
20180201|2017-08-21 12:00,21,3.299,3.303,3.297,3.297,20
20180201|2017-08-21 12:30,21,3.29,3.294,3.286,3.29,21
20180201|2017-08-21 13:00,21,3.287,3.293,3.284,3.289,74
20180201|2017-08-21 13:30,21,3.287,3.287,3.284,3.284,30
20180201|2017-08-21 14:00,21,3.283,3.283,3.283,3.283,2
20180201|2017-08-21 14:30,21,3.284,3.284,3.284,3.284,2
20180201|2017-08-21 15:00,21,3.286,3.286,3.286,3.286,1
20180201|2017-08-21 17:30,22,3.284,3.284,3.284,3.284,1
20180201|2017-08-21 23:30,22,3.287,3.287,3.287,3.287,2
20180201|2017-08-22 00:00,22,3.285,3.285,3.285,3.285,1
20180201|2017-08-22 02:00,22,3.284,3.284,3.284,3.284,3
20180201|2017-08-22 02:30,22,3.282,3.282,3.282,3.282,1
20180201|2017-08-22 03:00,22,3.281,3.281,3.278,3.278,2
20180201|2017-08-22 03:30,22,3.279,3.279,3.279,3.279,2
20180201|2017-08-22 05:00,22,3.276,3.281,3.276,3.281,2
20180201|2017-08-22 06:00,22,3.288,3.301,3.288,3.299,12
20180201|2017-08-22 06:30,22,3.298,3.304,3.297,3.298,24
20180201|2017-08-22 07:00,22,3.3,3.314,3.3,3.309,44
20180201|2017-08-22 07:30,22,3.311,3.319,3.307,3.311,80
20180201|2017-08-22 08:00,22,3.311,3.314,3.303,3.304,74
20180201|2017-08-22 08:30,22,3.302,3.303,3.291,3.291,81
20180201|2017-08-22 09:00,22,3.29,3.29,3.272,3.275,78
20180201|2017-08-22 09:30,22,3.277,3.283,3.27,3.275,67
20180201|2017-08-22 10:00,22,3.272,3.272,3.261,3.265,44
20180201|2017-08-22 10:30,22,3.264,3.269,3.26,3.268,36
20180201|2017-08-22 11:00,22,3.269,3.274,3.268,3.268,17
20180201|2017-08-22 11:30,22,3.269,3.28,3.268,3.272,23
20180201|2017-08-22 12:00,22,3.269,3.27,3.266,3.267,19
20180201|2017-08-22 12:30,22,3.267,3.271,3.266,3.268,51
20180201|2017-08-22 13:00,22,3.269,3.269,3.264,3.268,121
20180201|2017-08-22 13:30,22,3.269,3.27,3.265,3.265,11
20180201|2017-08-22 14:00,22,3.265,3.266,3.265,3.266,2
20180201|2017-08-22 14:30,22,3.265,3.267,3.265,3.267,5
20180201|2017-08-22 15:00,22,3.265,3.268,3.265,3.266,7
20180201|2017-08-22 15:30,22,3.262,3.262,3.262,3.262,1
20180201|2017-08-22 18:00,23,3.259,3.259,3.259,3.259,1
20180201|2017-08-22 18:30,23,3.261,3.261,3.261,3.261,4
20180201|2017-08-22 19:30,23,3.266,3.266,3.266,3.266,2
20180201|2017-08-23 02:00,23,3.262,3.265,3.262,3.265,3
20180201|2017-08-23 02:30,23,3.265,3.265,3.265,3.265,1
20180201|2017-08-23 03:00,23,3.271,3.271,3.271,3.271,1
20180201|2017-08-23 04:30,23,3.28,3.281,3.279,3.279,6
20180201|2017-08-23 05:00,23,3.267,3.267,3.267,3.267,1
20180201|2017-08-23 05:30,23,3.237,3.242,3.235,3.241,5
20180201|2017-08-23 06:00,23,3.237,3.243,3.236,3.241,23
20180201|2017-08-23 06:30,23,3.241,3.251,3.241,3.242,16
20180201|2017-08-23 07:00,23,3.244,3.26,3.243,3.255,35
20180201|2017-08-23 07:30,23,3.253,3.264,3.247,3.247,155
20180201|2017-08-23 08:00,23,3.251,3.253,3.244,3.253,182
20180201|2017-08-23 08:30,23,3.253,3.253,3.24,3.241,109
20180201|2017-08-23 09:00,23,3.242,3.257,3.241,3.257,151
20180201|2017-08-23 09:30,23,3.255,3.265,3.255,3.261,59
20180201|2017-08-23 10:00,23,3.259,3.267,3.258,3.265,36
20180201|2017-08-23 10:30,23,3.266,3.268,3.259,3.259,19
20180201|2017-08-23 11:00,23,3.261,3.261,3.258,3.258,44
20180201|2017-08-23 11:30,23,3.266,3.274,3.266,3.273,21
20180201|2017-08-23 12:00,23,3.272,3.272,3.266,3.266,109
20180201|2017-08-23 12:30,23,3.266,3.268,3.266,3.266,11
20180201|2017-08-23 13:00,23,3.266,3.27,3.261,3.269,99
20180201|2017-08-23 13:30,23,3.269,3.27,3.268,3.268,4
20180201|2017-08-23 14:00,23,3.268,3.271,3.267,3.271,9
20180201|2017-08-23 15:00,23,3.27,3.272,3.269,3.269,17
20180201|2017-08-23 15:30,23,3.269,3.269,3.267,3.267,4
20180201|2017-08-23 17:00,24,3.267,3.268,3.265,3.265,4
20180201|2017-08-23 22:00,24,3.264,3.264,3.264,3.264,1
20180201|2017-08-24 00:00,24,3.268,3.268,3.268,3.268,1
20180201|2017-08-24 03:00,24,3.27,3.27,3.27,3.27,2
20180201|2017-08-24 03:30,24,3.267,3.267,3.267,3.267,1
20180201|2017-08-24 04:30,24,3.268,3.268,3.268,3.268,5
20180201|2017-08-24 05:00,24,3.267,3.267,3.267,3.267,1
20180201|2017-08-24 06:00,24,3.271,3.278,3.271,3.278,7
20180201|2017-08-24 06:30,24,3.279,3.284,3.278,3.284,7
20180201|2017-08-24 07:00,24,3.287,3.287,3.283,3.284,9
20180201|2017-08-24 07:30,24,3.283,3.291,3.279,3.288,22
20180201|2017-08-24 08:00,24,3.29,3.29,3.279,3.283,70
20180201|2017-08-24 08:30,24,3.287,3.294,3.283,3.29,31
20180201|2017-08-24 09:00,24,3.286,3.298,3.285,3.296,36
20180201|2017-08-24 09:30,24,3.298,3.306,3.282,3.288,133
20180201|2017-08-24 10:00,24,3.292,3.294,3.272,3.272,43
20180201|2017-08-24 10:30,24,3.271,3.281,3.271,3.274,35
20180201|2017-08-24 11:00,24,3.278,3.28,3.269,3.271,50
20180201|2017-08-24 11:30,24,3.271,3.276,3.27,3.27,12
20180201|2017-08-24 12:00,24,3.27,3.282,3.269,3.281,12
20180201|2017-08-24 12:30,24,3.283,3.287,3.281,3.287,15
20180201|2017-08-24 13:00,24,3.277,3.285,3.276,3.28,26
20180201|2017-08-24 13:30,24,3.276,3.281,3.276,3.28,122
20180201|2017-08-24 14:00,24,3.279,3.28,3.278,3.278,20
20180201|2017-08-24 14:30,24,3.281,3.281,3.28,3.281,11
20180201|2017-08-24 15:30,24,3.275,3.275,3.275,3.275,10
20180201|2017-08-24 20:00,25,3.278,3.278,3.278,3.278,1
20180201|2017-08-24 23:00,25,3.275,3.276,3.275,3.276,3
20180201|2017-08-25 00:30,25,3.273,3.273,3.273,3.273,1
20180201|2017-08-25 03:00,25,3.272,3.272,3.264,3.266,4
20180201|2017-08-25 03:30,25,3.268,3.269,3.268,3.269,3
20180201|2017-08-25 04:00,25,3.266,3.266,3.266,3.266,5
20180201|2017-08-25 05:30,25,3.268,3.27,3.261,3.27,10
20180201|2017-08-25 06:00,25,3.262,3.268,3.262,3.268,2
20180201|2017-08-25 06:30,25,3.273,3.273,3.267,3.267,2
20180201|2017-08-25 07:00,25,3.263,3.268,3.263,3.266,9
20180201|2017-08-25 07:30,25,3.263,3.264,3.252,3.264,42
20180201|2017-08-25 08:00,25,3.262,3.273,3.25,3.25,98
20180201|2017-08-25 08:30,25,3.247,3.252,3.246,3.249,70
20180201|2017-08-25 09:00,25,3.247,3.247,3.227,3.228,63
20180201|2017-08-25 09:30,25,3.228,3.234,3.228,3.23,61
20180201|2017-08-25 10:00,25,3.229,3.238,3.228,3.237,26
20180201|2017-08-25 10:30,25,3.236,3.236,3.232,3.233,7
20180201|2017-08-25 11:00,25,3.233,3.233,3.23,3.231,7
20180201|2017-08-25 11:30,25,3.23,3.233,3.23,3.231,15
20180201|2017-08-25 12:00,25,3.231,3.238,3.231,3.234,21
20180201|2017-08-25 12:30,25,3.234,3.236,3.234,3.236,14
20180201|2017-08-25 13:00,25,3.24,3.24,3.237,3.238,22
20180201|2017-08-25 13:30,25,3.236,3.239,3.236,3.238,19
20180201|2017-08-25 14:00,25,3.237,3.239,3.237,3.238,20
20180201|2017-08-25 14:30,25,3.242,3.242,3.236,3.242,22
20180201|2017-08-25 15:00,25,3.243,3.243,3.243,3.243,8
20180201|2017-08-25 15:30,25,3.241,3.241,3.241,3.241,1
20180201|2017-08-27 17:00,28,3.245,3.256,3.245,3.256,13
20180201|2017-08-27 17:30,28,3.247,3.247,3.245,3.246,6
20180201|2017-08-27 18:00,28,3.249,3.249,3.249,3.249,1
20180201|2017-08-27 19:00,28,3.247,3.249,3.247,3.249,2
20180201|2017-08-27 20:00,28,3.242,3.242,3.242,3.242,2
20180201|2017-08-27 20:30,28,3.244,3.244,3.244,3.244,2
20180201|2017-08-27 21:30,28,3.236,3.236,3.236,3.236,2
20180201|2017-08-28 00:00,28,3.234,3.234,3.232,3.232,2
20180201|2017-08-28 00:30,28,3.233,3.233,3.233,3.233,1
20180201|2017-08-28 01:30,28,3.233,3.233,3.233,3.233,1
20180201|2017-08-28 02:00,28,3.238,3.238,3.238,3.238,1
20180201|2017-08-28 02:30,28,3.236,3.236,3.236,3.236,1
20180201|2017-08-28 04:00,28,3.236,3.236,3.236,3.236,1
20180201|2017-08-28 05:30,28,3.228,3.228,3.22,3.223,10
20180201|2017-08-28 06:00,28,3.22,3.221,3.219,3.221,3
20180201|2017-08-28 06:30,28,3.217,3.219,3.206,3.216,29
20180201|2017-08-28 07:00,28,3.216,3.223,3.211,3.212,23
20180201|2017-08-28 07:30,28,3.216,3.217,3.211,3.211,27
20180201|2017-08-28 08:00,28,3.211,3.212,3.199,3.209,148
20180201|2017-08-28 08:30,28,3.209,3.296,3.207,3.279,111
20180201|2017-08-28 09:00,28,3.281,3.282,3.238,3.245,144
20180201|2017-08-28 09:30,28,3.244,3.246,3.224,3.24,83
20180201|2017-08-28 10:00,28,3.243,3.265,3.235,3.265,54
20180201|2017-08-28 10:30,28,3.264,3.273,3.259,3.265,62
20180201|2017-08-28 11:00,28,3.268,3.27,3.26,3.269,24
20180201|2017-08-28 11:30,28,3.27,3.27,3.247,3.253,39
20180201|2017-08-28 12:00,28,3.25,3.26,3.25,3.258,19
20180201|2017-08-28 12:30,28,3.257,3.258,3.252,3.257,10
20180201|2017-08-28 13:00,28,3.263,3.269,3.26,3.265,349
20180201|2017-08-28 13:30,28,3.265,3.266,3.261,3.266,42
20180201|2017-08-28 14:00,28,3.266,3.266,3.263,3.263,6
20180201|2017-08-28 14:30,28,3.264,3.264,3.259,3.262,94
20180201|2017-08-28 15:00,28,3.26,3.26,3.26,3.26,5
20180201|2017-08-28 15:30,28,3.259,3.259,3.259,3.259,1
20180201|2017-08-28 17:00,29,3.257,3.261,3.238,3.238,37
20180201|2017-08-28 17:30,29,3.243,3.252,3.243,3.252,6
20180201|2017-08-28 18:00,29,3.255,3.255,3.255,3.255,1
20180201|2017-08-28 18:30,29,3.25,3.25,3.25,3.25,1
20180201|2017-08-28 19:30,29,3.256,3.256,3.256,3.256,1
20180201|2017-08-28 23:30,29,3.265,3.267,3.265,3.267,4
20180201|2017-08-29 00:00,29,3.271,3.271,3.269,3.27,5
20180201|2017-08-29 00:30,29,3.269,3.271,3.269,3.271,3
20180201|2017-08-29 02:00,29,3.271,3.271,3.264,3.266,8
20180201|2017-08-29 02:30,29,3.267,3.267,3.266,3.266,3
20180201|2017-08-29 03:00,29,3.271,3.271,3.263,3.263,14
20180201|2017-08-29 04:30,29,3.262,3.262,3.262,3.262,1
20180201|2017-08-29 05:00,29,3.262,3.262,3.248,3.255,11
20180201|2017-08-29 06:00,29,3.25,3.27,3.25,3.268,7
20180201|2017-08-29 06:30,29,3.268,3.268,3.26,3.26,5
20180201|2017-08-29 07:00,29,3.261,3.276,3.258,3.276,15
20180201|2017-08-29 07:30,29,3.274,3.283,3.273,3.283,36
20180201|2017-08-29 08:00,29,3.284,3.287,3.278,3.278,123
20180201|2017-08-29 08:30,29,3.278,3.284,3.263,3.263,86
20180201|2017-08-29 09:00,29,3.262,3.269,3.257,3.262,30
20180201|2017-08-29 09:30,29,3.261,3.264,3.258,3.258,41
20180201|2017-08-29 10:00,29,3.258,3.264,3.256,3.256,45
20180201|2017-08-29 10:30,29,3.257,3.262,3.254,3.262,26
20180201|2017-08-29 11:00,29,3.261,3.265,3.26,3.265,20
20180201|2017-08-29 11:30,29,3.265,3.269,3.265,3.268,23
20180201|2017-08-29 12:00,29,3.269,3.277,3.269,3.276,20
20180201|2017-08-29 12:30,29,3.275,3.278,3.274,3.276,33
20180201|2017-08-29 13:00,29,3.278,3.286,3.278,3.28,335
20180201|2017-08-29 13:30,29,3.28,3.28,3.273,3.277,120
20180201|2017-08-29 14:00,29,3.276,3.276,3.273,3.273,11
20180201|2017-08-29 14:30,29,3.274,3.276,3.274,3.275,11
20180201|2017-08-29 15:00,29,3.274,3.274,3.272,3.274,9
20180201|2017-08-29 15:30,29,3.274,3.274,3.274,3.274,2
20180201|2017-08-29 17:00,30,3.278,3.279,3.278,3.279,5
20180201|2017-08-29 17:30,30,3.275,3.275,3.275,3.275,1
20180201|2017-08-29 20:00,30,3.274,3.274,3.274,3.274,1
20180201|2017-08-29 20:30,30,3.274,3.274,3.274,3.274,1
20180201|2017-08-29 22:00,30,3.27,3.27,3.267,3.267,2
20180201|2017-08-29 23:00,30,3.267,3.267,3.267,3.267,2
20180201|2017-08-29 23:30,30,3.267,3.268,3.267,3.268,2
20180201|2017-08-30 01:30,30,3.271,3.271,3.271,3.271,1
20180201|2017-08-30 03:00,30,3.265,3.265,3.265,3.265,1
20180201|2017-08-30 03:30,30,3.266,3.266,3.266,3.266,1
20180201|2017-08-30 06:30,30,3.257,3.261,3.257,3.26,10
20180201|2017-08-30 07:00,30,3.26,3.265,3.257,3.265,11
20180201|2017-08-30 07:30,30,3.266,3.266,3.254,3.258,18
20180201|2017-08-30 08:00,30,3.26,3.26,3.248,3.252,83
20180201|2017-08-30 08:30,30,3.251,3.257,3.246,3.25,95
20180201|2017-08-30 09:00,30,3.249,3.252,3.242,3.252,73
20180201|2017-08-30 09:30,30,3.251,3.251,3.243,3.248,116
20180201|2017-08-30 10:00,30,3.247,3.258,3.247,3.254,19
20180201|2017-08-30 10:30,30,3.26,3.26,3.257,3.257,10
20180201|2017-08-30 11:00,30,3.259,3.259,3.249,3.249,58
20180201|2017-08-30 11:30,30,3.246,3.251,3.245,3.25,24
20180201|2017-08-30 12:00,30,3.249,3.254,3.247,3.254,13
20180201|2017-08-30 12:30,30,3.255,3.257,3.252,3.257,96
20180201|2017-08-30 13:00,30,3.255,3.258,3.246,3.248,82
20180201|2017-08-30 13:30,30,3.25,3.253,3.248,3.249,33
20180201|2017-08-30 14:00,30,3.249,3.251,3.249,3.251,10
20180201|2017-08-30 14:30,30,3.252,3.253,3.252,3.253,17
20180201|2017-08-30 15:00,30,3.25,3.252,3.25,3.25,19
20180201|2017-08-30 15:30,30,3.25,3.25,3.25,3.25,1
20180201|2017-08-30 20:00,31,3.252,3.252,3.252,3.252,1
20180201|2017-08-30 20:30,31,3.252,3.252,3.252,3.252,1
20180201|2017-08-30 23:30,31,3.252,3.253,3.252,3.253,3
20180201|2017-08-31 00:30,31,3.249,3.249,3.249,3.249,1
20180201|2017-08-31 03:00,31,3.249,3.249,3.249,3.249,3
20180201|2017-08-31 03:30,31,3.25,3.25,3.25,3.25,2
20180201|2017-08-31 04:00,31,3.247,3.247,3.243,3.243,2
20180201|2017-08-31 04:30,31,3.244,3.244,3.244,3.244,1
20180201|2017-08-31 05:00,31,3.244,3.244,3.244,3.244,1
20180201|2017-08-31 06:00,31,3.242,3.242,3.237,3.237,6
20180201|2017-08-31 06:30,31,3.237,3.238,3.236,3.236,4
20180201|2017-08-31 07:00,31,3.237,3.237,3.22,3.224,25
20180201|2017-08-31 07:30,31,3.224,3.235,3.224,3.232,87
20180201|2017-08-31 08:00,31,3.234,3.238,3.225,3.227,126
20180201|2017-08-31 08:30,31,3.229,3.234,3.229,3.231,23
20180201|2017-08-31 09:00,31,3.232,3.243,3.231,3.241,66
20180201|2017-08-31 09:30,31,3.24,3.258,3.233,3.256,113
20180201|2017-08-31 10:00,31,3.26,3.283,3.256,3.28,126
20180201|2017-08-31 10:30,31,3.282,3.321,3.279,3.32,227
20180201|2017-08-31 11:00,31,3.319,3.322,3.311,3.313,53
20180201|2017-08-31 11:30,31,3.314,3.319,3.309,3.318,58
20180201|2017-08-31 12:00,31,3.318,3.319,3.316,3.318,18
20180201|2017-08-31 12:30,31,3.316,3.325,3.316,3.325,21
20180201|2017-08-31 13:00,31,3.323,3.323,3.313,3.315,129
20180201|2017-08-31 13:30,31,3.315,3.316,3.307,3.307,49
20180201|2017-08-31 14:00,31,3.306,3.307,3.304,3.305,12
20180201|2017-08-31 14:30,31,3.305,3.309,3.303,3.307,17
20180201|2017-08-31 15:00,31,3.308,3.316,3.308,3.316,28
20180201|2017-08-31 15:30,31,3.315,3.321,3.315,3.321,14
20180201|2017-08-31 17:00,1,3.32,3.329,3.32,3.329,16
20180201|2017-08-31 17:30,1,3.328,3.34,3.325,3.325,22
20180201|2017-08-31 18:30,1,3.322,3.322,3.322,3.322,1
20180201|2017-08-31 19:00,1,3.324,3.328,3.324,3.324,28
20180201|2017-08-31 19:30,1,3.324,3.331,3.324,3.331,4
20180201|2017-08-31 20:30,1,3.323,3.323,3.32,3.32,2
20180201|2017-08-31 22:30,1,3.329,3.329,3.328,3.328,3
20180201|2017-09-01 00:30,1,3.329,3.329,3.329,3.329,1
20180201|2017-09-01 01:00,1,3.327,3.327,3.327,3.327,1
20180201|2017-09-01 02:00,1,3.328,3.328,3.328,3.328,1
20180201|2017-09-01 03:00,1,3.33,3.334,3.33,3.334,50
20180201|2017-09-01 04:00,1,3.326,3.326,3.326,3.326,1
20180201|2017-09-01 04:30,1,3.328,3.328,3.328,3.328,26
20180201|2017-09-01 05:30,1,3.322,3.322,3.318,3.321,21
20180201|2017-09-01 06:00,1,3.321,3.321,3.32,3.32,17
20180201|2017-09-01 06:30,1,3.32,3.32,3.309,3.31,56
20180201|2017-09-01 07:00,1,3.311,3.316,3.307,3.315,27
20180201|2017-09-01 07:30,1,3.312,3.319,3.302,3.302,78
20180201|2017-09-01 08:00,1,3.304,3.317,3.298,3.309,154
20180201|2017-09-01 08:30,1,3.308,3.328,3.304,3.328,151
20180201|2017-09-01 09:00,1,3.332,3.357,3.328,3.356,162
20180201|2017-09-01 09:30,1,3.352,3.365,3.348,3.362,105
20180201|2017-09-01 10:00,1,3.363,3.363,3.354,3.358,77
20180201|2017-09-01 10:30,1,3.357,3.362,3.356,3.362,35
20180201|2017-09-01 11:00,1,3.365,3.372,3.365,3.371,26
20180201|2017-09-01 11:30,1,3.371,3.371,3.367,3.37,34
20180201|2017-09-01 12:00,1,3.369,3.37,3.362,3.365,23
20180201|2017-09-01 12:30,1,3.367,3.367,3.361,3.366,81
20180201|2017-09-01 13:00,1,3.367,3.368,3.356,3.362,179
20180201|2017-09-01 13:30,1,3.362,3.362,3.351,3.356,11
20180201|2017-09-01 14:00,1,3.357,3.357,3.352,3.352,17
20180201|2017-09-01 14:30,1,3.35,3.355,3.349,3.355,11
20180201|2017-09-01 15:00,1,3.354,3.354,3.354,3.354,11
20180201|2017-09-01 15:30,1,3.357,3.357,3.357,3.357,4
20180201|2017-09-03 17:00,5,3.333,3.342,3.327,3.342,13
20180201|2017-09-03 17:30,5,3.342,3.342,3.342,3.342,1
20180201|2017-09-03 18:30,5,3.344,3.344,3.337,3.337,4
20180201|2017-09-03 21:00,5,3.343,3.343,3.343,3.343,1
20180201|2017-09-03 22:30,5,3.344,3.344,3.344,3.344,1
20180201|2017-09-04 01:00,5,3.341,3.341,3.341,3.341,1
20180201|2017-09-04 02:00,5,3.347,3.351,3.347,3.349,7
20180201|2017-09-04 04:00,5,3.342,3.342,3.342,3.342,2
20180201|2017-09-04 06:30,5,3.342,3.342,3.342,3.342,1
20180201|2017-09-04 07:00,5,3.342,3.342,3.342,3.342,1
20180201|2017-09-04 08:00,5,3.355,3.355,3.333,3.333,12
20180201|2017-09-04 08:30,5,3.342,3.343,3.339,3.342,34
20180201|2017-09-04 09:00,5,3.339,3.339,3.335,3.335,3
20180201|2017-09-04 09:30,5,3.342,3.347,3.342,3.347,2
20180201|2017-09-04 10:00,5,3.353,3.353,3.353,3.353,1
20180201|2017-09-04 11:00,5,3.34,3.34,3.333,3.333,11
20180201|2017-09-04 11:30,5,3.33,3.33,3.326,3.326,6
20180201|2017-09-04 17:00,5,3.328,3.328,3.327,3.327,3
20180201|2017-09-04 17:30,5,3.327,3.327,3.326,3.326,2
20180201|2017-09-04 18:30,5,3.327,3.327,3.327,3.327,1
20180201|2017-09-04 19:00,5,3.33,3.334,3.33,3.334,4
20180201|2017-09-04 19:30,5,3.333,3.334,3.333,3.334,2
20180201|2017-09-04 20:30,5,3.336,3.336,3.336,3.336,1
20180201|2017-09-05 01:30,5,3.336,3.336,3.336,3.336,1
20180201|2017-09-05 02:30,5,3.334,3.334,3.334,3.334,1
20180201|2017-09-05 04:00,5,3.342,3.343,3.341,3.341,4
20180201|2017-09-05 05:00,5,3.338,3.343,3.337,3.339,10
20180201|2017-09-05 06:00,5,3.329,3.335,3.329,3.334,12
20180201|2017-09-05 06:30,5,3.334,3.335,3.318,3.319,45
20180201|2017-09-05 07:00,5,3.32,3.32,3.296,3.303,122
20180201|2017-09-05 07:30,5,3.304,3.306,3.288,3.29,112
20180201|2017-09-05 08:00,5,3.286,3.286,3.275,3.284,173
20180201|2017-09-05 08:30,5,3.284,3.294,3.283,3.283,60
20180201|2017-09-05 09:00,5,3.283,3.295,3.283,3.286,77
20180201|2017-09-05 09:30,5,3.29,3.298,3.288,3.288,88
20180201|2017-09-05 10:00,5,3.287,3.294,3.285,3.29,943
20180201|2017-09-05 10:30,5,3.287,3.289,3.283,3.284,122
20180201|2017-09-05 11:00,5,3.284,3.296,3.281,3.293,399
20180201|2017-09-05 11:30,5,3.294,3.294,3.286,3.287,38
20180201|2017-09-05 12:00,5,3.286,3.289,3.286,3.287,16
20180201|2017-09-05 12:30,5,3.288,3.296,3.286,3.293,38
20180201|2017-09-05 13:00,5,3.293,3.293,3.283,3.284,80
20180201|2017-09-05 13:30,5,3.284,3.287,3.283,3.284,55
20180201|2017-09-05 14:30,5,3.286,3.288,3.286,3.288,3
20180201|2017-09-05 15:00,5,3.29,3.29,3.285,3.285,8
20180201|2017-09-05 15:30,5,3.285,3.285,3.284,3.284,7
20180201|2017-09-05 17:00,6,3.285,3.285,3.285,3.285,1
20180201|2017-09-05 20:00,6,3.284,3.284,3.284,3.284,1
20180201|2017-09-06 00:00,6,3.284,3.284,3.284,3.284,1
20180201|2017-09-06 00:30,6,3.285,3.285,3.285,3.285,1
20180201|2017-09-06 01:00,6,3.283,3.283,3.277,3.279,14
20180201|2017-09-06 02:00,6,3.278,3.278,3.277,3.277,16
20180201|2017-09-06 03:30,6,3.281,3.283,3.277,3.277,14
20180201|2017-09-06 04:00,6,3.279,3.284,3.279,3.284,4
20180201|2017-09-06 04:30,6,3.288,3.292,3.288,3.292,3
20180201|2017-09-06 05:00,6,3.289,3.289,3.289,3.289,1
20180201|2017-09-06 05:30,6,3.286,3.286,3.286,3.286,2
20180201|2017-09-06 06:00,6,3.285,3.286,3.285,3.286,4
20180201|2017-09-06 06:30,6,3.288,3.288,3.281,3.281,21
20180201|2017-09-06 07:00,6,3.28,3.295,3.278,3.295,21
20180201|2017-09-06 07:30,6,3.291,3.309,3.291,3.305,99
20180201|2017-09-06 08:00,6,3.307,3.329,3.302,3.315,194
20180201|2017-09-06 08:30,6,3.314,3.322,3.312,3.315,69
20180201|2017-09-06 09:00,6,3.314,3.314,3.293,3.309,96
20180201|2017-09-06 09:30,6,3.309,3.321,3.309,3.321,22
20180201|2017-09-06 10:00,6,3.326,3.326,3.319,3.324,21
20180201|2017-09-06 10:30,6,3.326,3.328,3.317,3.321,119
20180201|2017-09-06 11:00,6,3.319,3.319,3.314,3.316,143
20180201|2017-09-06 11:30,6,3.316,3.316,3.313,3.316,12
20180201|2017-09-06 12:00,6,3.316,3.318,3.31,3.314,56
20180201|2017-09-06 12:30,6,3.316,3.323,3.316,3.317,134
20180201|2017-09-06 13:00,6,3.321,3.321,3.31,3.312,205
20180201|2017-09-06 13:30,6,3.313,3.313,3.31,3.31,36
20180201|2017-09-06 14:00,6,3.31,3.312,3.31,3.312,20
20180201|2017-09-06 14:30,6,3.313,3.319,3.312,3.316,21
20180201|2017-09-06 15:00,6,3.316,3.32,3.315,3.319,29
20180201|2017-09-06 15:30,6,3.319,3.319,3.316,3.316,10
20180201|2017-09-06 19:00,7,3.319,3.319,3.319,3.319,1
20180201|2017-09-07 01:30,7,3.322,3.323,3.322,3.323,2
20180201|2017-09-07 02:00,7,3.326,3.328,3.326,3.327,3
20180201|2017-09-07 02:30,7,3.324,3.324,3.324,3.324,2
20180201|2017-09-07 03:00,7,3.325,3.327,3.325,3.327,3
20180201|2017-09-07 04:30,7,3.331,3.331,3.322,3.322,2
20180201|2017-09-07 05:00,7,3.324,3.324,3.321,3.321,8
20180201|2017-09-07 05:30,7,3.316,3.316,3.316,3.316,1
20180201|2017-09-07 06:00,7,3.323,3.329,3.323,3.323,8
20180201|2017-09-07 06:30,7,3.322,3.323,3.318,3.319,21
20180201|2017-09-07 07:00,7,3.318,3.335,3.317,3.331,25
20180201|2017-09-07 07:30,7,3.329,3.329,3.322,3.323,83
20180201|2017-09-07 08:00,7,3.325,3.333,3.322,3.326,139
20180201|2017-09-07 08:30,7,3.327,3.327,3.3,3.305,132
20180201|2017-09-07 09:00,7,3.305,3.313,3.303,3.312,228
20180201|2017-09-07 09:30,7,3.308,3.324,3.297,3.303,229
20180201|2017-09-07 10:00,7,3.305,3.308,3.289,3.303,106
20180201|2017-09-07 10:30,7,3.298,3.307,3.292,3.305,78
20180201|2017-09-07 11:00,7,3.301,3.302,3.299,3.3,35
20180201|2017-09-07 11:30,7,3.302,3.302,3.298,3.3,8
20180201|2017-09-07 12:00,7,3.302,3.31,3.302,3.31,63
20180201|2017-09-07 12:30,7,3.309,3.309,3.301,3.303,29
20180201|2017-09-07 13:00,7,3.302,3.305,3.299,3.302,221
20180201|2017-09-07 13:30,7,3.302,3.302,3.299,3.301,112
20180201|2017-09-07 14:00,7,3.301,3.302,3.3,3.302,24
20180201|2017-09-07 14:30,7,3.303,3.304,3.302,3.304,31
20180201|2017-09-07 15:00,7,3.303,3.303,3.298,3.298,21
20180201|2017-09-07 15:30,7,3.299,3.299,3.296,3.296,6
20180201|2017-09-07 17:00,8,3.291,3.291,3.291,3.291,1
20180201|2017-09-07 18:00,8,3.29,3.29,3.29,3.29,1
20180201|2017-09-07 18:30,8,3.29,3.29,3.28,3.283,7
20180201|2017-09-07 19:00,8,3.287,3.287,3.287,3.287,1
20180201|2017-09-07 20:00,8,3.291,3.291,3.291,3.291,2
20180201|2017-09-07 21:30,8,3.293,3.293,3.293,3.293,3
20180201|2017-09-07 22:00,8,3.29,3.29,3.29,3.29,2
20180201|2017-09-08 02:30,8,3.296,3.296,3.296,3.296,1
20180201|2017-09-08 03:30,8,3.295,3.295,3.295,3.295,1
20180201|2017-09-08 04:30,8,3.297,3.297,3.297,3.297,1
20180201|2017-09-08 05:00,8,3.293,3.293,3.293,3.293,1
20180201|2017-09-08 05:30,8,3.295,3.296,3.295,3.296,6
20180201|2017-09-08 06:00,8,3.293,3.293,3.293,3.293,1
20180201|2017-09-08 06:30,8,3.293,3.295,3.293,3.295,2
20180201|2017-09-08 07:00,8,3.289,3.289,3.282,3.283,23
20180201|2017-09-08 07:30,8,3.282,3.286,3.278,3.284,57
20180201|2017-09-08 08:00,8,3.281,3.283,3.259,3.26,261
20180201|2017-09-08 08:30,8,3.26,3.261,3.255,3.26,206
20180201|2017-09-08 09:00,8,3.259,3.263,3.249,3.254,104
20180201|2017-09-08 09:30,8,3.254,3.255,3.241,3.251,110
20180201|2017-09-08 10:00,8,3.247,3.247,3.24,3.24,41
20180201|2017-09-08 10:30,8,3.242,3.242,3.231,3.236,90
20180201|2017-09-08 11:00,8,3.235,3.235,3.231,3.234,43
20180201|2017-09-08 11:30,8,3.233,3.233,3.224,3.225,118
20180201|2017-09-08 12:00,8,3.225,3.242,3.225,3.231,69
20180201|2017-09-08 12:30,8,3.231,3.237,3.225,3.23,75
20180201|2017-09-08 13:00,8,3.23,3.236,3.228,3.236,281
20180201|2017-09-08 13:30,8,3.236,3.239,3.234,3.239,38
20180201|2017-09-08 14:00,8,3.239,3.241,3.238,3.241,37
20180201|2017-09-08 14:30,8,3.239,3.242,3.239,3.242,8
20180201|2017-09-08 15:30,8,3.238,3.243,3.238,3.24,5
20180201|2017-09-10 17:00,11,3.253,3.269,3.253,3.266,16
20180201|2017-09-10 17:30,11,3.268,3.268,3.261,3.261,5
20180201|2017-09-10 18:00,11,3.263,3.268,3.261,3.264,8
20180201|2017-09-10 18:30,11,3.265,3.265,3.262,3.262,2
20180201|2017-09-10 19:00,11,3.258,3.258,3.258,3.258,1
20180201|2017-09-10 20:30,11,3.261,3.261,3.261,3.261,14
20180201|2017-09-10 21:30,11,3.263,3.267,3.263,3.267,3
20180201|2017-09-10 23:30,11,3.264,3.264,3.263,3.264,14
20180201|2017-09-11 00:00,11,3.263,3.264,3.263,3.264,8
20180201|2017-09-11 02:00,11,3.261,3.261,3.261,3.261,1
20180201|2017-09-11 02:30,11,3.26,3.26,3.26,3.26,1
20180201|2017-09-11 03:00,11,3.251,3.253,3.251,3.253,6
20180201|2017-09-11 03:30,11,3.249,3.25,3.249,3.25,5
20180201|2017-09-11 04:00,11,3.253,3.253,3.253,3.253,2
20180201|2017-09-11 05:00,11,3.25,3.251,3.25,3.251,3
20180201|2017-09-11 05:30,11,3.257,3.257,3.257,3.257,1
20180201|2017-09-11 06:00,11,3.248,3.254,3.248,3.253,4
20180201|2017-09-11 06:30,11,3.246,3.246,3.241,3.244,7
20180201|2017-09-11 07:00,11,3.245,3.264,3.245,3.264,70
20180201|2017-09-11 07:30,11,3.26,3.266,3.253,3.257,38
20180201|2017-09-11 08:00,11,3.259,3.279,3.258,3.272,178
20180201|2017-09-11 08:30,11,3.271,3.282,3.271,3.275,61
20180201|2017-09-11 09:00,11,3.278,3.278,3.262,3.262,104
20180201|2017-09-11 09:30,11,3.266,3.27,3.265,3.27,26
20180201|2017-09-11 10:00,11,3.27,3.27,3.265,3.268,46
20180201|2017-09-11 10:30,11,3.269,3.277,3.269,3.275,36
20180201|2017-09-11 11:00,11,3.277,3.28,3.276,3.277,37
20180201|2017-09-11 11:30,11,3.279,3.284,3.278,3.282,77
20180201|2017-09-11 12:00,11,3.283,3.288,3.282,3.288,36
20180201|2017-09-11 12:30,11,3.287,3.292,3.286,3.291,93
20180201|2017-09-11 13:00,11,3.291,3.294,3.287,3.289,282
20180201|2017-09-11 13:30,11,3.292,3.292,3.286,3.289,134
20180201|2017-09-11 14:00,11,3.287,3.289,3.286,3.287,55
20180201|2017-09-11 14:30,11,3.289,3.29,3.286,3.29,3
20180201|2017-09-11 15:00,11,3.289,3.289,3.287,3.289,8
20180201|2017-09-11 15:30,11,3.29,3.291,3.289,3.291,15
20180201|2017-09-11 17:00,12,3.293,3.293,3.293,3.293,1
20180201|2017-09-11 17:30,12,3.295,3.295,3.295,3.295,1
20180201|2017-09-11 18:00,12,3.293,3.293,3.293,3.293,1
20180201|2017-09-11 19:30,12,3.293,3.293,3.293,3.293,1
20180201|2017-09-11 20:00,12,3.291,3.291,3.291,3.291,1
20180201|2017-09-11 21:00,12,3.293,3.293,3.293,3.293,3
20180201|2017-09-12 00:00,12,3.295,3.295,3.295,3.295,1
20180201|2017-09-12 00:30,12,3.296,3.298,3.296,3.297,4
20180201|2017-09-12 01:30,12,3.297,3.297,3.297,3.297,1
20180201|2017-09-12 02:30,12,3.297,3.297,3.295,3.295,20
20180201|2017-09-12 03:30,12,3.295,3.296,3.295,3.296,2
20180201|2017-09-12 05:00,12,3.288,3.288,3.288,3.288,1
20180201|2017-09-12 06:00,12,3.278,3.307,3.278,3.307,14
20180201|2017-09-12 06:30,12,3.305,3.322,3.304,3.322,26
20180201|2017-09-12 07:00,12,3.319,3.319,3.315,3.318,12
20180201|2017-09-12 07:30,12,3.319,3.322,3.318,3.318,7
20180201|2017-09-12 08:00,12,3.313,3.37,3.313,3.35,681
20180201|2017-09-12 08:30,12,3.35,3.356,3.339,3.355,481
20180201|2017-09-12 09:00,12,3.352,3.371,3.35,3.371,206
20180201|2017-09-12 09:30,12,3.372,3.376,3.363,3.367,74
20180201|2017-09-12 10:00,12,3.368,3.371,3.361,3.371,165
20180201|2017-09-12 10:30,12,3.369,3.371,3.357,3.357,44
20180201|2017-09-12 11:00,12,3.356,3.358,3.348,3.356,102
20180201|2017-09-12 11:30,12,3.355,3.355,3.33,3.335,94
20180201|2017-09-12 12:00,12,3.336,3.341,3.333,3.339,39
20180201|2017-09-12 12:30,12,3.336,3.34,3.335,3.339,30
20180201|2017-09-12 13:00,12,3.338,3.342,3.326,3.327,150
20180201|2017-09-12 13:30,12,3.326,3.327,3.325,3.325,64
20180201|2017-09-12 14:00,12,3.326,3.326,3.322,3.324,160
20180201|2017-09-12 14:30,12,3.326,3.328,3.325,3.325,27
20180201|2017-09-12 15:00,12,3.326,3.328,3.326,3.328,6
20180201|2017-09-12 15:30,12,3.328,3.331,3.328,3.328,6
20180201|2017-09-12 17:00,13,3.325,3.326,3.325,3.325,6
20180201|2017-09-12 18:00,13,3.325,3.326,3.325,3.326,6
20180201|2017-09-12 19:00,13,3.331,3.336,3.331,3.336,10
20180201|2017-09-12 20:00,13,3.337,3.338,3.337,3.338,4
20180201|2017-09-13 02:30,13,3.337,3.337,3.337,3.337,2
20180201|2017-09-13 03:00,13,3.34,3.349,3.34,3.349,5
20180201|2017-09-13 04:00,13,3.34,3.34,3.34,3.34,1
20180201|2017-09-13 05:00,13,3.346,3.346,3.346,3.346,1
20180201|2017-09-13 06:00,13,3.353,3.361,3.353,3.361,5
20180201|2017-09-13 06:30,13,3.364,3.372,3.361,3.362,17
20180201|2017-09-13 07:00,13,3.365,3.368,3.36,3.368,16
20180201|2017-09-13 07:30,13,3.363,3.374,3.362,3.373,31
20180201|2017-09-13 08:00,13,3.373,3.377,3.365,3.371,123
20180201|2017-09-13 08:30,13,3.37,3.373,3.365,3.37,131
20180201|2017-09-13 09:00,13,3.374,3.374,3.363,3.363,115
20180201|2017-09-13 09:30,13,3.364,3.368,3.359,3.367,38
20180201|2017-09-13 10:00,13,3.37,3.373,3.368,3.369,81
20180201|2017-09-13 10:30,13,3.371,3.375,3.371,3.374,52
20180201|2017-09-13 11:00,13,3.374,3.38,3.373,3.38,89
20180201|2017-09-13 11:30,13,3.379,3.384,3.378,3.381,42
20180201|2017-09-13 12:00,13,3.378,3.381,3.378,3.38,33
20180201|2017-09-13 12:30,13,3.38,3.382,3.375,3.377,83
20180201|2017-09-13 13:00,13,3.381,3.381,3.368,3.368,192
20180201|2017-09-13 13:30,13,3.368,3.372,3.368,3.372,60
20180201|2017-09-13 14:00,13,3.373,3.373,3.37,3.371,41
20180201|2017-09-13 14:30,13,3.371,3.371,3.361,3.361,31
20180201|2017-09-13 15:00,13,3.368,3.368,3.367,3.368,5
20180201|2017-09-13 17:00,14,3.366,3.366,3.366,3.366,1
20180201|2017-09-13 18:00,14,3.369,3.37,3.369,3.37,3
20180201|2017-09-13 18:30,14,3.37,3.37,3.37,3.37,2
20180201|2017-09-13 19:00,14,3.37,3.37,3.37,3.37,3
20180201|2017-09-13 21:00,14,3.37,3.37,3.37,3.37,1
20180201|2017-09-14 01:30,14,3.372,3.372,3.372,3.372,1
20180201|2017-09-14 02:00,14,3.369,3.37,3.369,3.37,2
20180201|2017-09-14 02:30,14,3.369,3.369,3.369,3.369,4
20180201|2017-09-14 03:00,14,3.37,3.37,3.37,3.37,1
20180201|2017-09-14 03:30,14,3.366,3.366,3.363,3.363,3
20180201|2017-09-14 04:00,14,3.365,3.365,3.365,3.365,2
20180201|2017-09-14 05:00,14,3.356,3.356,3.356,3.356,1
20180201|2017-09-14 05:30,14,3.36,3.36,3.357,3.358,3
20180201|2017-09-14 06:00,14,3.359,3.359,3.359,3.359,2
20180201|2017-09-14 06:30,14,3.36,3.36,3.36,3.36,2
20180201|2017-09-14 07:00,14,3.357,3.358,3.357,3.358,6
20180201|2017-09-14 07:30,14,3.358,3.366,3.351,3.351,23
20180201|2017-09-14 08:00,14,3.351,3.359,3.347,3.351,47
20180201|2017-09-14 08:30,14,3.351,3.355,3.346,3.352,43
20180201|2017-09-14 09:00,14,3.353,3.362,3.353,3.359,54
20180201|2017-09-14 09:30,14,3.36,3.39,3.359,3.387,226
20180201|2017-09-14 10:00,14,3.385,3.397,3.38,3.396,124
20180201|2017-09-14 10:30,14,3.396,3.4,3.391,3.395,157
20180201|2017-09-14 11:00,14,3.396,3.396,3.386,3.386,87
20180201|2017-09-14 11:30,14,3.384,3.385,3.369,3.37,114
20180201|2017-09-14 12:00,14,3.371,3.371,3.357,3.363,79
20180201|2017-09-14 12:30,14,3.363,3.372,3.363,3.372,26
20180201|2017-09-14 13:00,14,3.373,3.377,3.369,3.369,64
20180201|2017-09-14 13:30,14,3.367,3.367,3.365,3.366,53
20180201|2017-09-14 14:00,14,3.366,3.371,3.365,3.369,21
20180201|2017-09-14 14:30,14,3.368,3.368,3.366,3.366,15
20180201|2017-09-14 15:00,14,3.371,3.371,3.37,3.37,2
20180201|2017-09-14 15:30,14,3.371,3.371,3.37,3.371,3
20180201|2017-09-14 17:00,15,3.367,3.367,3.367,3.367,1
20180201|2017-09-14 19:30,15,3.364,3.364,3.362,3.362,3
20180201|2017-09-14 20:00,15,3.362,3.362,3.36,3.36,2
20180201|2017-09-15 02:30,15,3.363,3.364,3.363,3.364,2
20180201|2017-09-15 03:00,15,3.365,3.365,3.36,3.36,3
20180201|2017-09-15 04:30,15,3.366,3.366,3.366,3.366,2
20180201|2017-09-15 05:00,15,3.371,3.371,3.371,3.371,4
20180201|2017-09-15 05:30,15,3.372,3.375,3.372,3.375,2
20180201|2017-09-15 06:00,15,3.369,3.369,3.354,3.355,8
20180201|2017-09-15 06:30,15,3.35,3.351,3.349,3.351,8
20180201|2017-09-15 07:00,15,3.349,3.349,3.336,3.338,14
20180201|2017-09-15 07:30,15,3.338,3.348,3.335,3.335,66
20180201|2017-09-15 08:00,15,3.334,3.347,3.325,3.336,104
20180201|2017-09-15 08:30,15,3.343,3.347,3.337,3.341,36
20180201|2017-09-15 09:00,15,3.35,3.352,3.339,3.339,9
20180201|2017-09-15 09:30,15,3.335,3.337,3.327,3.331,33
20180201|2017-09-15 10:00,15,3.33,3.335,3.324,3.327,107
20180201|2017-09-15 10:30,15,3.327,3.336,3.326,3.334,17
20180201|2017-09-15 11:00,15,3.336,3.337,3.331,3.333,45
20180201|2017-09-15 11:30,15,3.337,3.342,3.335,3.335,70
20180201|2017-09-15 12:00,15,3.334,3.335,3.33,3.332,13
20180201|2017-09-15 12:30,15,3.331,3.336,3.331,3.335,95
20180201|2017-09-15 13:00,15,3.338,3.344,3.335,3.341,197
20180201|2017-09-15 13:30,15,3.344,3.349,3.343,3.347,83
20180201|2017-09-15 14:00,15,3.35,3.35,3.348,3.349,12
20180201|2017-09-15 14:30,15,3.351,3.352,3.351,3.352,4
20180201|2017-09-15 15:00,15,3.351,3.351,3.342,3.343,10
20180201|2017-09-15 15:30,15,3.345,3.349,3.345,3.349,13
20180201|2017-09-17 17:00,18,3.371,3.371,3.37,3.37,3
20180201|2017-09-17 17:30,18,3.369,3.372,3.369,3.372,2
20180201|2017-09-17 18:30,18,3.37,3.37,3.37,3.37,2
20180201|2017-09-17 19:30,18,3.37,3.37,3.37,3.37,1
20180201|2017-09-17 20:30,18,3.367,3.367,3.367,3.367,1
20180201|2017-09-17 22:00,18,3.374,3.374,3.374,3.374,1
20180201|2017-09-18 00:30,18,3.374,3.374,3.374,3.374,2
20180201|2017-09-18 02:30,18,3.374,3.374,3.374,3.374,1
20180201|2017-09-18 03:00,18,3.374,3.374,3.374,3.374,1
20180201|2017-09-18 04:00,18,3.381,3.381,3.381,3.381,1
20180201|2017-09-18 05:30,18,3.379,3.379,3.379,3.379,2
20180201|2017-09-18 06:00,18,3.383,3.383,3.38,3.38,2
20180201|2017-09-18 06:30,18,3.376,3.379,3.376,3.377,9
20180201|2017-09-18 07:00,18,3.381,3.409,3.381,3.404,43
20180201|2017-09-18 07:30,18,3.407,3.422,3.406,3.415,163
20180201|2017-09-18 08:00,18,3.415,3.418,3.402,3.415,168
20180201|2017-09-18 08:30,18,3.414,3.43,3.413,3.423,163
20180201|2017-09-18 09:00,18,3.423,3.423,3.41,3.412,84
20180201|2017-09-18 09:30,18,3.412,3.418,3.405,3.406,108
20180201|2017-09-18 10:00,18,3.406,3.415,3.406,3.415,178
20180201|2017-09-18 10:30,18,3.414,3.421,3.414,3.418,58
20180201|2017-09-18 11:00,18,3.418,3.424,3.416,3.422,98
20180201|2017-09-18 11:30,18,3.423,3.437,3.422,3.435,125
20180201|2017-09-18 12:00,18,3.433,3.436,3.431,3.434,118
20180201|2017-09-18 12:30,18,3.434,3.439,3.43,3.432,175
20180201|2017-09-18 13:00,18,3.431,3.438,3.43,3.432,319
20180201|2017-09-18 13:30,18,3.432,3.433,3.43,3.433,149
20180201|2017-09-18 14:00,18,3.433,3.436,3.432,3.436,74
20180201|2017-09-18 14:30,18,3.439,3.439,3.435,3.438,24
20180201|2017-09-18 15:00,18,3.437,3.437,3.437,3.437,36
20180201|2017-09-18 15:30,18,3.439,3.441,3.437,3.438,18
20180201|2017-09-18 17:00,19,3.436,3.436,3.428,3.434,12
20180201|2017-09-18 19:30,19,3.439,3.439,3.439,3.439,1
20180201|2017-09-19 00:30,19,3.435,3.435,3.435,3.435,1
20180201|2017-09-19 01:00,19,3.434,3.434,3.434,3.434,1
20180201|2017-09-19 01:30,19,3.435,3.435,3.435,3.435,1
20180201|2017-09-19 02:30,19,3.435,3.437,3.435,3.437,2
20180201|2017-09-19 03:30,19,3.434,3.434,3.434,3.434,1
20180201|2017-09-19 04:00,19,3.436,3.436,3.436,3.436,3
20180201|2017-09-19 05:30,19,3.434,3.436,3.434,3.436,3
20180201|2017-09-19 06:00,19,3.435,3.444,3.435,3.443,18
20180201|2017-09-19 06:30,19,3.442,3.446,3.437,3.437,59
20180201|2017-09-19 07:00,19,3.435,3.436,3.424,3.426,24
20180201|2017-09-19 07:30,19,3.428,3.43,3.423,3.428,78
20180201|2017-09-19 08:00,19,3.429,3.438,3.428,3.43,141
20180201|2017-09-19 08:30,19,3.435,3.437,3.421,3.425,76
20180201|2017-09-19 09:00,19,3.427,3.427,3.41,3.415,92
20180201|2017-09-19 09:30,19,3.415,3.42,3.414,3.417,18
20180201|2017-09-19 10:00,19,3.415,3.426,3.413,3.426,154
20180201|2017-09-19 10:30,19,3.426,3.426,3.418,3.418,107
20180201|2017-09-19 11:00,19,3.42,3.426,3.42,3.424,72
20180201|2017-09-19 11:30,19,3.424,3.426,3.422,3.426,53
20180201|2017-09-19 12:00,19,3.425,3.429,3.423,3.426,37
20180201|2017-09-19 12:30,19,3.426,3.426,3.419,3.422,63
20180201|2017-09-19 13:00,19,3.422,3.424,3.418,3.42,242
20180201|2017-09-19 13:30,19,3.419,3.42,3.416,3.416,64
20180201|2017-09-19 14:00,19,3.417,3.419,3.416,3.417,12
20180201|2017-09-19 14:30,19,3.416,3.418,3.41,3.415,60
20180201|2017-09-19 15:00,19,3.414,3.418,3.414,3.415,15
20180201|2017-09-19 15:30,19,3.415,3.415,3.412,3.412,27
20180201|2017-09-19 19:00,20,3.419,3.42,3.419,3.42,2
20180201|2017-09-19 19:30,20,3.423,3.423,3.423,3.423,1
20180201|2017-09-19 23:30,20,3.425,3.425,3.425,3.425,1
20180201|2017-09-20 01:30,20,3.42,3.42,3.42,3.42,1
20180201|2017-09-20 02:00,20,3.419,3.419,3.419,3.419,1
20180201|2017-09-20 05:30,20,3.412,3.412,3.411,3.411,4
20180201|2017-09-20 06:00,20,3.412,3.427,3.411,3.427,11
20180201|2017-09-20 06:30,20,3.422,3.431,3.422,3.425,9
20180201|2017-09-20 07:00,20,3.432,3.435,3.417,3.417,34
20180201|2017-09-20 07:30,20,3.417,3.423,3.409,3.411,79
20180201|2017-09-20 08:00,20,3.411,3.423,3.404,3.416,183
20180201|2017-09-20 08:30,20,3.418,3.427,3.414,3.426,66
20180201|2017-09-20 09:00,20,3.426,3.426,3.415,3.422,202
20180201|2017-09-20 09:30,20,3.421,3.425,3.404,3.41,703
20180201|2017-09-20 10:00,20,3.41,3.415,3.41,3.414,838
20180201|2017-09-20 10:30,20,3.415,3.417,3.411,3.411,149
20180201|2017-09-20 11:00,20,3.411,3.414,3.401,3.402,90
20180201|2017-09-20 11:30,20,3.404,3.407,3.395,3.4,62
20180201|2017-09-20 12:00,20,3.401,3.405,3.396,3.402,35
20180201|2017-09-20 12:30,20,3.404,3.411,3.397,3.397,19
20180201|2017-09-20 13:00,20,3.398,3.402,3.393,3.395,134
20180201|2017-09-20 13:30,20,3.394,3.394,3.388,3.388,52
20180201|2017-09-20 14:00,20,3.391,3.391,3.384,3.384,8
20180201|2017-09-20 14:30,20,3.383,3.389,3.383,3.387,15
20180201|2017-09-20 15:00,20,3.386,3.386,3.386,3.386,6
20180201|2017-09-20 17:00,21,3.388,3.388,3.388,3.388,2
20180201|2017-09-20 18:30,21,3.393,3.393,3.393,3.393,1
20180201|2017-09-20 19:30,21,3.388,3.388,3.388,3.388,1
20180201|2017-09-20 20:00,21,3.383,3.383,3.381,3.383,3
20180201|2017-09-20 23:30,21,3.385,3.387,3.385,3.387,3
20180201|2017-09-21 02:00,21,3.384,3.386,3.384,3.386,3
20180201|2017-09-21 02:30,21,3.387,3.387,3.387,3.387,1
20180201|2017-09-21 06:00,21,3.379,3.379,3.373,3.376,15
20180201|2017-09-21 06:30,21,3.376,3.379,3.375,3.375,21
20180201|2017-09-21 07:00,21,3.374,3.378,3.366,3.366,41
20180201|2017-09-21 07:30,21,3.364,3.368,3.358,3.358,61
20180201|2017-09-21 08:00,21,3.359,3.359,3.323,3.343,378
20180201|2017-09-21 08:30,21,3.341,3.341,3.333,3.338,174
20180201|2017-09-21 09:00,21,3.337,3.338,3.328,3.338,112
20180201|2017-09-21 09:30,21,3.338,3.338,3.298,3.303,621
20180201|2017-09-21 10:00,21,3.303,3.306,3.3,3.305,218
20180201|2017-09-21 10:30,21,3.302,3.304,3.29,3.293,481
20180201|2017-09-21 11:00,21,3.294,3.299,3.292,3.294,137
20180201|2017-09-21 11:30,21,3.294,3.301,3.293,3.293,138
20180201|2017-09-21 12:00,21,3.29,3.297,3.289,3.295,144
20180201|2017-09-21 12:30,21,3.294,3.296,3.283,3.283,79
20180201|2017-09-21 13:00,21,3.282,3.285,3.276,3.279,238
20180201|2017-09-21 13:30,21,3.278,3.286,3.278,3.286,147
20180201|2017-09-21 14:00,21,3.285,3.293,3.284,3.293,42
20180201|2017-09-21 14:30,21,3.291,3.292,3.287,3.292,7
20180201|2017-09-21 15:00,21,3.29,3.29,3.288,3.29,5
20180201|2017-09-21 17:00,22,3.299,3.299,3.291,3.291,5
20180201|2017-09-21 17:30,22,3.295,3.295,3.292,3.292,13
20180201|2017-09-21 18:00,22,3.29,3.29,3.289,3.29,14
20180201|2017-09-21 18:30,22,3.288,3.288,3.288,3.288,2
20180201|2017-09-21 19:00,22,3.289,3.292,3.289,3.292,2
20180201|2017-09-21 21:30,22,3.295,3.295,3.295,3.295,2
20180201|2017-09-21 22:30,22,3.293,3.293,3.293,3.293,1
20180201|2017-09-21 23:30,22,3.29,3.29,3.29,3.29,2
20180201|2017-09-22 00:00,22,3.289,3.289,3.289,3.289,1
20180201|2017-09-22 00:30,22,3.29,3.29,3.29,3.29,2
20180201|2017-09-22 01:00,22,3.291,3.291,3.291,3.291,1
20180201|2017-09-22 02:00,22,3.29,3.29,3.29,3.29,1
20180201|2017-09-22 02:30,22,3.288,3.29,3.288,3.29,5
20180201|2017-09-22 03:00,22,3.29,3.291,3.289,3.291,11
20180201|2017-09-22 03:30,22,3.289,3.289,3.286,3.289,4
20180201|2017-09-22 04:00,22,3.284,3.284,3.284,3.284,1
20180201|2017-09-22 05:00,22,3.289,3.291,3.289,3.291,7
20180201|2017-09-22 05:30,22,3.291,3.291,3.288,3.288,2
20180201|2017-09-22 06:00,22,3.289,3.295,3.289,3.295,4
20180201|2017-09-22 06:30,22,3.292,3.293,3.289,3.289,12
20180201|2017-09-22 07:00,22,3.291,3.291,3.278,3.279,44
20180201|2017-09-22 07:30,22,3.277,3.286,3.276,3.284,94
20180201|2017-09-22 08:00,22,3.283,3.289,3.277,3.282,123
20180201|2017-09-22 08:30,22,3.284,3.292,3.284,3.288,64
20180201|2017-09-22 09:00,22,3.287,3.293,3.286,3.291,82
20180201|2017-09-22 09:30,22,3.292,3.292,3.288,3.29,55
20180201|2017-09-22 10:00,22,3.289,3.296,3.289,3.296,45
20180201|2017-09-22 10:30,22,3.296,3.298,3.294,3.298,8
20180201|2017-09-22 11:00,22,3.297,3.301,3.297,3.299,16
20180201|2017-09-22 11:30,22,3.3,3.305,3.3,3.302,35
20180201|2017-09-22 12:00,22,3.303,3.303,3.294,3.294,22
20180201|2017-09-22 12:30,22,3.295,3.298,3.292,3.293,79
20180201|2017-09-22 13:00,22,3.294,3.298,3.29,3.298,161
20180201|2017-09-22 13:30,22,3.296,3.297,3.293,3.293,17
20180201|2017-09-22 14:00,22,3.295,3.296,3.291,3.292,20
20180201|2017-09-22 14:30,22,3.293,3.293,3.288,3.291,15
20180201|2017-09-22 15:00,22,3.29,3.293,3.289,3.29,6
20180201|2017-09-24 17:00,25,3.279,3.298,3.279,3.294,15
20180201|2017-09-24 19:00,25,3.297,3.297,3.297,3.297,1
20180201|2017-09-24 23:30,25,3.304,3.304,3.3,3.3,4
20180201|2017-09-25 00:30,25,3.301,3.302,3.301,3.302,3
20180201|2017-09-25 01:00,25,3.303,3.303,3.303,3.303,3
20180201|2017-09-25 01:30,25,3.304,3.304,3.304,3.304,1
20180201|2017-09-25 02:00,25,3.304,3.304,3.304,3.304,1
20180201|2017-09-25 03:00,25,3.305,3.306,3.305,3.306,4
20180201|2017-09-25 03:30,25,3.304,3.304,3.304,3.304,1
20180201|2017-09-25 04:00,25,3.303,3.303,3.303,3.303,1
20180201|2017-09-25 05:00,25,3.306,3.306,3.306,3.306,1
20180201|2017-09-25 05:30,25,3.303,3.304,3.303,3.304,2
20180201|2017-09-25 06:00,25,3.306,3.315,3.306,3.315,4
20180201|2017-09-25 06:30,25,3.317,3.318,3.309,3.309,19
20180201|2017-09-25 07:00,25,3.308,3.314,3.304,3.314,21
20180201|2017-09-25 07:30,25,3.311,3.312,3.291,3.291,59
20180201|2017-09-25 08:00,25,3.295,3.296,3.28,3.282,235
20180201|2017-09-25 08:30,25,3.282,3.297,3.282,3.284,158
20180201|2017-09-25 09:00,25,3.289,3.293,3.283,3.283,94
20180201|2017-09-25 09:30,25,3.284,3.284,3.272,3.274,304
20180201|2017-09-25 10:00,25,3.274,3.282,3.274,3.277,161
20180201|2017-09-25 10:30,25,3.278,3.278,3.27,3.273,114
20180201|2017-09-25 11:00,25,3.272,3.278,3.267,3.275,282
20180201|2017-09-25 11:30,25,3.274,3.275,3.269,3.272,275
20180201|2017-09-25 12:00,25,3.272,3.283,3.272,3.279,351
20180201|2017-09-25 12:30,25,3.278,3.278,3.27,3.27,62
20180201|2017-09-25 13:00,25,3.27,3.275,3.267,3.275,133
20180201|2017-09-25 13:30,25,3.275,3.277,3.274,3.274,261
20180201|2017-09-25 14:00,25,3.275,3.277,3.275,3.277,38
20180201|2017-09-25 14:30,25,3.277,3.277,3.274,3.274,46
20180201|2017-09-25 15:00,25,3.276,3.276,3.276,3.276,1
20180201|2017-09-25 17:30,26,3.275,3.275,3.275,3.275,1
20180201|2017-09-25 21:30,26,3.28,3.28,3.28,3.28,2
20180201|2017-09-25 23:30,26,3.285,3.285,3.284,3.284,4
20180201|2017-09-26 02:00,26,3.282,3.282,3.282,3.282,1
20180201|2017-09-26 02:30,26,3.284,3.284,3.284,3.284,1
20180201|2017-09-26 03:00,26,3.286,3.291,3.286,3.291,4
20180201|2017-09-26 04:00,26,3.29,3.292,3.29,3.292,4
20180201|2017-09-26 04:30,26,3.294,3.294,3.293,3.293,3
20180201|2017-09-26 05:00,26,3.296,3.303,3.294,3.294,18
20180201|2017-09-26 05:30,26,3.292,3.292,3.292,3.292,1
20180201|2017-09-26 06:00,26,3.29,3.296,3.288,3.296,9
20180201|2017-09-26 06:30,26,3.289,3.289,3.28,3.281,33
20180201|2017-09-26 07:00,26,3.281,3.288,3.281,3.288,14
20180201|2017-09-26 07:30,26,3.289,3.295,3.289,3.289,62
20180201|2017-09-26 08:00,26,3.286,3.287,3.277,3.285,326
20180201|2017-09-26 08:30,26,3.286,3.287,3.273,3.273,123
20180201|2017-09-26 09:00,26,3.271,3.282,3.271,3.282,75
20180201|2017-09-26 09:30,26,3.281,3.282,3.277,3.279,71
20180201|2017-09-26 10:00,26,3.279,3.285,3.278,3.28,344
20180201|2017-09-26 10:30,26,3.281,3.281,3.271,3.276,426
20180201|2017-09-26 11:00,26,3.275,3.28,3.274,3.277,124
20180201|2017-09-26 11:30,26,3.277,3.277,3.262,3.267,159
20180201|2017-09-26 12:00,26,3.267,3.275,3.264,3.273,272
20180201|2017-09-26 12:30,26,3.274,3.276,3.27,3.276,188
20180201|2017-09-26 13:00,26,3.274,3.281,3.273,3.28,651
20180201|2017-09-26 13:30,26,3.28,3.283,3.278,3.282,61
20180201|2017-09-26 14:00,26,3.283,3.283,3.279,3.28,15
20180201|2017-09-26 14:30,26,3.281,3.281,3.275,3.276,26
20180201|2017-09-26 15:00,26,3.276,3.28,3.276,3.28,9
20180201|2017-09-26 15:30,26,3.279,3.279,3.279,3.279,7
20180201|2017-09-26 19:30,27,3.294,3.294,3.291,3.291,2
20180201|2017-09-26 20:00,27,3.294,3.294,3.294,3.294,8
20180201|2017-09-26 22:00,27,3.297,3.297,3.297,3.297,1
20180201|2017-09-27 02:00,27,3.29,3.29,3.29,3.29,1
20180201|2017-09-27 03:00,27,3.291,3.291,3.289,3.289,2
20180201|2017-09-27 03:30,27,3.29,3.29,3.29,3.29,2
20180201|2017-09-27 04:00,27,3.285,3.285,3.283,3.283,2
20180201|2017-09-27 04:30,27,3.283,3.283,3.281,3.281,3
20180201|2017-09-27 05:00,27,3.293,3.293,3.293,3.293,1
20180201|2017-09-27 06:00,27,3.293,3.307,3.293,3.306,13
20180201|2017-09-27 06:30,27,3.304,3.304,3.304,3.304,1
20180201|2017-09-27 07:00,27,3.305,3.305,3.298,3.305,171
20180201|2017-09-27 07:30,27,3.304,3.313,3.302,3.313,186
20180201|2017-09-27 08:00,27,3.312,3.352,3.311,3.334,433
20180201|2017-09-27 08:30,27,3.335,3.342,3.334,3.337,222
20180201|2017-09-27 09:00,27,3.337,3.337,3.328,3.328,114
20180201|2017-09-27 09:30,27,3.328,3.333,3.325,3.33,137
20180201|2017-09-27 10:00,27,3.333,3.334,3.328,3.329,56
20180201|2017-09-27 10:30,27,3.331,3.333,3.323,3.327,71
20180201|2017-09-27 11:00,27,3.328,3.332,3.327,3.328,372
20180201|2017-09-27 11:30,27,3.328,3.333,3.327,3.333,431
20180201|2017-09-27 12:00,27,3.334,3.34,3.334,3.334,86
20180201|2017-09-27 12:30,27,3.334,3.334,3.332,3.333,6
20180201|2017-09-27 13:00,27,3.332,3.339,3.332,3.332,126
20180201|2017-09-27 13:30,27,3.333,3.336,3.332,3.334,142
20180201|2017-09-27 14:00,27,3.333,3.337,3.333,3.334,32
20180201|2017-09-27 14:30,27,3.336,3.336,3.332,3.335,48
20180201|2017-09-27 15:00,27,3.335,3.336,3.331,3.332,46
20180201|2017-09-27 15:30,27,3.333,3.336,3.333,3.336,13
20180201|2017-09-27 19:30,28,3.331,3.331,3.331,3.331,1
20180201|2017-09-27 22:30,28,3.335,3.335,3.335,3.335,1
20180201|2017-09-28 00:00,28,3.338,3.338,3.338,3.338,2
20180201|2017-09-28 00:30,28,3.34,3.34,3.34,3.34,1
20180201|2017-09-28 01:00,28,3.339,3.339,3.339,3.339,3
20180201|2017-09-28 02:00,28,3.337,3.337,3.332,3.332,5
20180201|2017-09-28 02:30,28,3.334,3.334,3.329,3.329,4
20180201|2017-09-28 03:00,28,3.321,3.323,3.32,3.321,6
20180201|2017-09-28 03:30,28,3.319,3.331,3.319,3.331,7
20180201|2017-09-28 04:00,28,3.341,3.341,3.341,3.341,1
20180201|2017-09-28 04:30,28,3.333,3.334,3.333,3.334,2
20180201|2017-09-28 06:30,28,3.325,3.326,3.319,3.324,22
20180201|2017-09-28 07:00,28,3.324,3.329,3.315,3.326,19
20180201|2017-09-28 07:30,28,3.324,3.329,3.318,3.329,64
20180201|2017-09-28 08:00,28,3.32,3.326,3.306,3.314,77
20180201|2017-09-28 08:30,28,3.313,3.323,3.312,3.314,37
20180201|2017-09-28 09:00,28,3.312,3.32,3.307,3.317,156
20180201|2017-09-28 09:30,28,3.319,3.352,3.319,3.341,489
20180201|2017-09-28 10:00,28,3.338,3.338,3.306,3.324,178
20180201|2017-09-28 10:30,28,3.321,3.321,3.295,3.297,147
20180201|2017-09-28 11:00,28,3.297,3.309,3.291,3.297,197
20180201|2017-09-28 11:30,28,3.306,3.306,3.301,3.304,13
20180201|2017-09-28 12:00,28,3.299,3.299,3.296,3.297,16
20180201|2017-09-28 12:30,28,3.305,3.308,3.305,3.308,7
20180201|2017-09-28 13:00,28,3.304,3.313,3.302,3.302,169
20180201|2017-09-28 13:30,28,3.302,3.306,3.302,3.303,84
20180201|2017-09-28 14:00,28,3.304,3.31,3.304,3.309,22
20180201|2017-09-28 14:30,28,3.309,3.311,3.309,3.31,13
20180201|2017-09-28 15:00,28,3.308,3.308,3.305,3.305,8
20180201|2017-09-28 15:30,28,3.305,3.305,3.305,3.305,2
20180201|2017-09-28 18:30,29,3.3,3.3,3.298,3.298,3
20180201|2017-09-28 19:00,29,3.296,3.296,3.296,3.296,3
20180201|2017-09-28 19:30,29,3.298,3.298,3.298,3.298,5
20180201|2017-09-28 20:00,29,3.299,3.299,3.299,3.299,5
20180201|2017-09-28 21:00,29,3.295,3.296,3.295,3.296,2
20180201|2017-09-28 21:30,29,3.296,3.296,3.296,3.296,1
20180201|2017-09-28 22:30,29,3.296,3.296,3.296,3.296,1
20180201|2017-09-28 23:00,29,3.297,3.297,3.297,3.297,3
20180201|2017-09-29 02:00,29,3.305,3.307,3.304,3.304,6
20180201|2017-09-29 02:30,29,3.302,3.306,3.302,3.305,6
20180201|2017-09-29 03:00,29,3.306,3.31,3.306,3.308,16
20180201|2017-09-29 04:30,29,3.305,3.305,3.305,3.305,5
20180201|2017-09-29 05:30,29,3.308,3.314,3.308,3.314,2
20180201|2017-09-29 06:00,29,3.326,3.326,3.309,3.309,11
20180201|2017-09-29 06:30,29,3.307,3.307,3.293,3.295,52
20180201|2017-09-29 07:00,29,3.301,3.303,3.298,3.298,14
20180201|2017-09-29 07:30,29,3.298,3.302,3.291,3.291,87
20180201|2017-09-29 08:00,29,3.292,3.292,3.282,3.291,93
20180201|2017-09-29 08:30,29,3.291,3.305,3.29,3.302,259
20180201|2017-09-29 09:00,29,3.302,3.302,3.295,3.296,48
20180201|2017-09-29 09:30,29,3.299,3.308,3.298,3.305,84
20180201|2017-09-29 10:00,29,3.308,3.308,3.298,3.299,74
20180201|2017-09-29 10:30,29,3.303,3.303,3.298,3.303,38
20180201|2017-09-29 11:00,29,3.304,3.307,3.303,3.307,46
20180201|2017-09-29 11:30,29,3.31,3.313,3.303,3.303,33
20180201|2017-09-29 12:00,29,3.303,3.309,3.303,3.309,31
20180201|2017-09-29 12:30,29,3.311,3.312,3.304,3.307,34
20180201|2017-09-29 13:00,29,3.309,3.309,3.296,3.297,672
20180201|2017-09-29 13:30,29,3.298,3.303,3.297,3.301,204
20180201|2017-09-29 14:00,29,3.302,3.304,3.3,3.302,43
20180201|2017-09-29 14:30,29,3.302,3.307,3.302,3.307,34
20180201|2017-09-29 15:00,29,3.307,3.307,3.304,3.304,7
20180201|2017-09-29 15:30,29,3.307,3.312,3.305,3.312,30
20180201|2017-10-01 17:00,2,3.304,3.305,3.3,3.305,6
20180201|2017-10-01 17:30,2,3.305,3.306,3.305,3.306,2
20180201|2017-10-01 18:30,2,3.303,3.303,3.303,3.303,1
20180201|2017-10-01 20:00,2,3.3,3.3,3.296,3.297,8
20180201|2017-10-01 20:30,2,3.3,3.3,3.3,3.3,1
20180201|2017-10-02 00:00,2,3.301,3.301,3.299,3.299,4
20180201|2017-10-02 02:30,2,3.3,3.3,3.3,3.3,2
20180201|2017-10-02 03:00,2,3.297,3.297,3.297,3.297,1
20180201|2017-10-02 04:30,2,3.299,3.299,3.295,3.295,2
20180201|2017-10-02 05:30,2,3.291,3.291,3.285,3.285,9
20180201|2017-10-02 06:00,2,3.291,3.295,3.289,3.289,11
20180201|2017-10-02 06:30,2,3.284,3.287,3.281,3.282,37
20180201|2017-10-02 07:00,2,3.279,3.279,3.251,3.262,169
20180201|2017-10-02 07:30,2,3.261,3.261,3.233,3.237,134
20180201|2017-10-02 08:00,2,3.238,3.24,3.229,3.24,353
20180201|2017-10-02 08:30,2,3.236,3.236,3.221,3.232,335
20180201|2017-10-02 09:00,2,3.235,3.235,3.224,3.234,112
20180201|2017-10-02 09:30,2,3.234,3.234,3.22,3.22,150
20180201|2017-10-02 10:00,2,3.22,3.221,3.211,3.215,324
20180201|2017-10-02 10:30,2,3.215,3.226,3.211,3.223,313
20180201|2017-10-02 11:00,2,3.223,3.233,3.223,3.23,216
20180201|2017-10-02 11:30,2,3.231,3.233,3.227,3.228,157
20180201|2017-10-02 12:00,2,3.227,3.229,3.219,3.222,104
20180201|2017-10-02 12:30,2,3.22,3.223,3.218,3.223,57
20180201|2017-10-02 13:00,2,3.223,3.241,3.221,3.24,264
20180201|2017-10-02 13:30,2,3.242,3.246,3.24,3.245,182
20180201|2017-10-02 14:00,2,3.242,3.244,3.241,3.242,9
20180201|2017-10-02 14:30,2,3.242,3.246,3.24,3.24,123
20180201|2017-10-02 15:00,2,3.243,3.244,3.24,3.24,15
20180201|2017-10-02 15:30,2,3.239,3.241,3.238,3.241,4
20180201|2017-10-02 19:00,3,3.243,3.243,3.243,3.243,1
20180201|2017-10-02 20:30,3,3.246,3.246,3.246,3.246,1
20180201|2017-10-02 21:30,3,3.245,3.245,3.245,3.245,2
20180201|2017-10-02 22:00,3,3.244,3.244,3.244,3.244,1
20180201|2017-10-02 23:30,3,3.249,3.249,3.249,3.249,1
20180201|2017-10-03 00:00,3,3.244,3.244,3.244,3.244,3
20180201|2017-10-03 00:30,3,3.244,3.248,3.244,3.248,5
20180201|2017-10-03 02:00,3,3.247,3.247,3.247,3.247,1
20180201|2017-10-03 03:00,3,3.245,3.249,3.234,3.235,13
20180201|2017-10-03 03:30,3,3.233,3.234,3.233,3.234,9
20180201|2017-10-03 04:00,3,3.24,3.24,3.24,3.24,1
20180201|2017-10-03 05:00,3,3.244,3.244,3.244,3.244,1
20180201|2017-10-03 05:30,3,3.24,3.24,3.24,3.24,1
20180201|2017-10-03 06:00,3,3.238,3.25,3.237,3.25,25
20180201|2017-10-03 06:30,3,3.248,3.248,3.241,3.241,15
20180201|2017-10-03 07:00,3,3.241,3.241,3.235,3.235,12
20180201|2017-10-03 07:30,3,3.235,3.236,3.216,3.224,105
20180201|2017-10-03 08:00,3,3.224,3.228,3.205,3.222,143
20180201|2017-10-03 08:30,3,3.221,3.234,3.216,3.228,221
20180201|2017-10-03 09:00,3,3.228,3.235,3.224,3.225,236
20180201|2017-10-03 09:30,3,3.227,3.236,3.225,3.229,44
20180201|2017-10-03 10:00,3,3.23,3.232,3.223,3.223,251
20180201|2017-10-03 10:30,3,3.224,3.231,3.223,3.229,230
20180201|2017-10-03 11:00,3,3.229,3.233,3.224,3.231,176
20180201|2017-10-03 11:30,3,3.233,3.233,3.222,3.222,226
20180201|2017-10-03 12:00,3,3.224,3.225,3.22,3.22,173
20180201|2017-10-03 12:30,3,3.221,3.229,3.22,3.224,39
20180201|2017-10-03 13:00,3,3.225,3.225,3.218,3.222,359
20180201|2017-10-03 13:30,3,3.224,3.224,3.219,3.223,59
20180201|2017-10-03 14:00,3,3.222,3.224,3.22,3.224,83
20180201|2017-10-03 14:30,3,3.224,3.225,3.22,3.225,174
20180201|2017-10-03 15:00,3,3.223,3.224,3.22,3.222,50
20180201|2017-10-03 15:30,3,3.222,3.223,3.22,3.222,21
20180201|2017-10-03 17:00,4,3.225,3.235,3.225,3.235,8
20180201|2017-10-03 17:30,4,3.225,3.225,3.223,3.223,8
20180201|2017-10-03 18:30,4,3.228,3.228,3.228,3.228,3
20180201|2017-10-03 19:00,4,3.23,3.23,3.23,3.23,1
20180201|2017-10-03 19:30,4,3.228,3.234,3.228,3.234,2
20180201|2017-10-03 20:00,4,3.232,3.232,3.232,3.232,1
20180201|2017-10-03 21:00,4,3.232,3.232,3.232,3.232,1
20180201|2017-10-03 22:00,4,3.229,3.229,3.229,3.229,1
20180201|2017-10-03 22:30,4,3.229,3.229,3.229,3.229,8
20180201|2017-10-04 00:00,4,3.23,3.232,3.23,3.232,3
20180201|2017-10-04 00:30,4,3.231,3.237,3.231,3.235,9
20180201|2017-10-04 01:00,4,3.236,3.236,3.236,3.236,4
20180201|2017-10-04 02:00,4,3.235,3.235,3.235,3.235,1
20180201|2017-10-04 02:30,4,3.237,3.237,3.237,3.237,1
20180201|2017-10-04 03:00,4,3.236,3.239,3.236,3.238,39
20180201|2017-10-04 04:30,4,3.238,3.238,3.238,3.238,2
20180201|2017-10-04 05:00,4,3.238,3.242,3.237,3.242,3
20180201|2017-10-04 05:30,4,3.24,3.24,3.24,3.24,2
20180201|2017-10-04 06:00,4,3.24,3.24,3.233,3.238,12
20180201|2017-10-04 06:30,4,3.232,3.239,3.227,3.228,71
20180201|2017-10-04 07:00,4,3.23,3.269,3.23,3.262,116
20180201|2017-10-04 07:30,4,3.262,3.278,3.256,3.278,89
20180201|2017-10-04 08:00,4,3.276,3.288,3.269,3.269,226
20180201|2017-10-04 08:30,4,3.265,3.278,3.265,3.275,160
20180201|2017-10-04 09:00,4,3.278,3.278,3.265,3.266,111
20180201|2017-10-04 09:30,4,3.267,3.27,3.262,3.263,82
20180201|2017-10-04 10:00,4,3.262,3.262,3.259,3.261,111
20180201|2017-10-04 10:30,4,3.261,3.268,3.26,3.263,78
20180201|2017-10-04 11:00,4,3.265,3.266,3.255,3.256,126
20180201|2017-10-04 11:30,4,3.255,3.257,3.247,3.247,177
20180201|2017-10-04 12:00,4,3.248,3.26,3.246,3.259,82
20180201|2017-10-04 12:30,4,3.258,3.262,3.253,3.257,88
20180201|2017-10-04 13:00,4,3.256,3.256,3.245,3.246,458
20180201|2017-10-04 13:30,4,3.244,3.251,3.244,3.251,46
20180201|2017-10-04 14:00,4,3.252,3.253,3.252,3.252,10
20180201|2017-10-04 14:30,4,3.253,3.253,3.249,3.249,27
20180201|2017-10-04 15:00,4,3.248,3.249,3.247,3.248,12
20180201|2017-10-04 15:30,4,3.248,3.249,3.248,3.248,5
20180201|2017-10-04 17:00,5,3.25,3.25,3.25,3.25,6
20180201|2017-10-04 19:00,5,3.251,3.251,3.251,3.251,1
20180201|2017-10-04 19:30,5,3.253,3.254,3.253,3.254,2
20180201|2017-10-04 20:00,5,3.254,3.254,3.254,3.254,1
20180201|2017-10-04 21:00,5,3.252,3.253,3.252,3.252,11
20180201|2017-10-04 23:30,5,3.255,3.255,3.255,3.255,1
20180201|2017-10-05 00:00,5,3.255,3.256,3.255,3.256,2
20180201|2017-10-05 00:30,5,3.258,3.258,3.258,3.258,2
20180201|2017-10-05 01:00,5,3.259,3.259,3.259,3.259,1
20180201|2017-10-05 02:30,5,3.255,3.258,3.254,3.256,18
20180201|2017-10-05 03:00,5,3.248,3.251,3.243,3.249,10
20180201|2017-10-05 03:30,5,3.247,3.247,3.244,3.244,5
20180201|2017-10-05 04:00,5,3.244,3.244,3.244,3.244,1
20180201|2017-10-05 04:30,5,3.25,3.25,3.247,3.247,3
20180201|2017-10-05 05:00,5,3.246,3.249,3.246,3.249,2
20180201|2017-10-05 05:30,5,3.254,3.254,3.248,3.248,7
20180201|2017-10-05 06:00,5,3.241,3.247,3.239,3.247,7
20180201|2017-10-05 06:30,5,3.249,3.25,3.246,3.248,22
20180201|2017-10-05 07:00,5,3.256,3.259,3.243,3.243,18
20180201|2017-10-05 07:30,5,3.241,3.253,3.241,3.253,14
20180201|2017-10-05 08:00,5,3.248,3.261,3.247,3.258,143
20180201|2017-10-05 08:30,5,3.258,3.264,3.258,3.263,88
20180201|2017-10-05 09:00,5,3.264,3.271,3.258,3.266,207
20180201|2017-10-05 09:30,5,3.268,3.283,3.256,3.268,491
20180201|2017-10-05 10:00,5,3.263,3.263,3.253,3.258,128
20180201|2017-10-05 10:30,5,3.257,3.257,3.251,3.256,53
20180201|2017-10-05 11:00,5,3.257,3.259,3.244,3.247,170
20180201|2017-10-05 11:30,5,3.247,3.249,3.245,3.247,164
20180201|2017-10-05 12:00,5,3.244,3.248,3.237,3.247,61
20180201|2017-10-05 12:30,5,3.251,3.256,3.249,3.25,107
20180201|2017-10-05 13:00,5,3.25,3.251,3.229,3.232,478
20180201|2017-10-05 13:30,5,3.232,3.233,3.226,3.227,77
20180201|2017-10-05 14:00,5,3.226,3.226,3.22,3.222,204
20180201|2017-10-05 14:30,5,3.222,3.222,3.21,3.216,79
20180201|2017-10-05 15:00,5,3.215,3.215,3.21,3.212,51
20180201|2017-10-05 15:30,5,3.212,3.218,3.206,3.213,19
20180201|2017-10-05 19:30,6,3.216,3.216,3.216,3.216,2
20180201|2017-10-05 20:00,6,3.215,3.215,3.215,3.215,1
20180201|2017-10-05 23:00,6,3.207,3.207,3.207,3.207,1
20180201|2017-10-05 23:30,6,3.209,3.209,3.209,3.209,2
20180201|2017-10-06 00:00,6,3.206,3.206,3.206,3.206,1
20180201|2017-10-06 00:30,6,3.207,3.211,3.207,3.211,12
20180201|2017-10-06 01:00,6,3.213,3.213,3.212,3.212,2
20180201|2017-10-06 01:30,6,3.213,3.213,3.213,3.213,1
20180201|2017-10-06 02:00,6,3.212,3.219,3.212,3.219,5
20180201|2017-10-06 02:30,6,3.217,3.217,3.217,3.217,1
20180201|2017-10-06 03:00,6,3.216,3.217,3.216,3.217,2
20180201|2017-10-06 03:30,6,3.217,3.218,3.217,3.218,5
20180201|2017-10-06 04:00,6,3.217,3.222,3.217,3.222,4
20180201|2017-10-06 04:30,6,3.219,3.219,3.217,3.217,2
20180201|2017-10-06 05:00,6,3.219,3.219,3.219,3.219,1
20180201|2017-10-06 05:30,6,3.217,3.218,3.217,3.218,2
20180201|2017-10-06 06:00,6,3.217,3.22,3.214,3.22,7
20180201|2017-10-06 06:30,6,3.219,3.22,3.215,3.215,18
20180201|2017-10-06 07:00,6,3.214,3.215,3.197,3.207,82
20180201|2017-10-06 07:30,6,3.208,3.21,3.202,3.203,101
20180201|2017-10-06 08:00,6,3.204,3.211,3.198,3.202,188
20180201|2017-10-06 08:30,6,3.204,3.206,3.196,3.206,179
20180201|2017-10-06 09:00,6,3.208,3.208,3.173,3.181,430
20180201|2017-10-06 09:30,6,3.179,3.191,3.179,3.19,370
20180201|2017-10-06 10:00,6,3.19,3.191,3.178,3.18,193
20180201|2017-10-06 10:30,6,3.18,3.186,3.177,3.183,185
20180201|2017-10-06 11:00,6,3.179,3.184,3.175,3.175,183
20180201|2017-10-06 11:30,6,3.176,3.177,3.171,3.176,134
20180201|2017-10-06 12:00,6,3.172,3.178,3.172,3.178,102
20180201|2017-10-06 12:30,6,3.178,3.181,3.175,3.181,78
20180201|2017-10-06 13:00,6,3.181,3.183,3.177,3.179,219
20180201|2017-10-06 13:30,6,3.181,3.183,3.18,3.18,192
20180201|2017-10-06 14:00,6,3.181,3.186,3.181,3.185,21
20180201|2017-10-06 14:30,6,3.188,3.188,3.183,3.184,12
20180201|2017-10-06 15:00,6,3.185,3.185,3.181,3.181,13
20180201|2017-10-06 15:30,6,3.179,3.179,3.177,3.179,27
20180201|2017-10-08 17:00,9,3.173,3.18,3.16,3.164,54
20180201|2017-10-08 17:30,9,3.167,3.168,3.166,3.166,11
20180201|2017-10-08 18:00,9,3.166,3.166,3.166,3.166,2
20180201|2017-10-08 18:30,9,3.17,3.17,3.169,3.17,3
20180201|2017-10-08 19:00,9,3.167,3.167,3.167,3.167,2
20180201|2017-10-08 19:30,9,3.167,3.167,3.167,3.167,2
20180201|2017-10-08 20:00,9,3.168,3.168,3.166,3.167,5
20180201|2017-10-08 20:30,9,3.174,3.174,3.174,3.174,2
20180201|2017-10-08 21:00,9,3.172,3.172,3.172,3.172,1
20180201|2017-10-08 21:30,9,3.176,3.177,3.176,3.176,9
20180201|2017-10-08 22:30,9,3.176,3.179,3.176,3.179,2
20180201|2017-10-08 23:00,9,3.179,3.179,3.179,3.179,1
20180201|2017-10-08 23:30,9,3.179,3.179,3.179,3.179,1
20180201|2017-10-09 00:00,9,3.179,3.179,3.179,3.179,2
20180201|2017-10-09 00:30,9,3.181,3.182,3.181,3.182,3
20180201|2017-10-09 01:00,9,3.182,3.186,3.18,3.18,5
20180201|2017-10-09 01:30,9,3.184,3.184,3.184,3.184,1
20180201|2017-10-09 02:30,9,3.182,3.184,3.179,3.184,4
20180201|2017-10-09 03:00,9,3.185,3.186,3.182,3.182,14
20180201|2017-10-09 03:30,9,3.18,3.181,3.177,3.181,35
20180201|2017-10-09 04:00,9,3.174,3.174,3.174,3.174,1
20180201|2017-10-09 04:30,9,3.181,3.183,3.177,3.177,3
20180201|2017-10-09 05:00,9,3.18,3.18,3.18,3.18,1
20180201|2017-10-09 05:30,9,3.185,3.189,3.185,3.187,11
20180201|2017-10-09 06:00,9,3.188,3.196,3.187,3.196,13
20180201|2017-10-09 06:30,9,3.193,3.193,3.189,3.192,43
20180201|2017-10-09 07:00,9,3.187,3.19,3.176,3.176,29
20180201|2017-10-09 07:30,9,3.174,3.184,3.173,3.182,36
20180201|2017-10-09 08:00,9,3.181,3.186,3.167,3.178,166
20180201|2017-10-09 08:30,9,3.18,3.18,3.152,3.158,239
20180201|2017-10-09 09:00,9,3.156,3.167,3.155,3.164,74
20180201|2017-10-09 09:30,9,3.168,3.173,3.163,3.168,154
20180201|2017-10-09 10:00,9,3.165,3.165,3.16,3.161,87
20180201|2017-10-09 10:30,9,3.163,3.163,3.157,3.158,68
20180201|2017-10-09 11:00,9,3.158,3.16,3.151,3.16,76
20180201|2017-10-09 11:30,9,3.157,3.161,3.154,3.156,242
20180201|2017-10-09 12:00,9,3.154,3.158,3.154,3.154,114
20180201|2017-10-09 12:30,9,3.155,3.157,3.151,3.155,71
20180201|2017-10-09 13:00,9,3.155,3.155,3.146,3.152,407
20180201|2017-10-09 13:30,9,3.151,3.154,3.149,3.153,103
20180201|2017-10-09 14:00,9,3.151,3.152,3.15,3.151,32
20180201|2017-10-09 14:30,9,3.154,3.156,3.152,3.154,55
20180201|2017-10-09 15:00,9,3.153,3.153,3.149,3.149,99
20180201|2017-10-09 15:30,9,3.149,3.15,3.147,3.147,44
20180201|2017-10-09 17:00,10,3.15,3.15,3.15,3.15,1
20180201|2017-10-09 18:00,10,3.15,3.15,3.148,3.148,11
20180201|2017-10-09 18:30,10,3.148,3.148,3.148,3.148,6
20180201|2017-10-09 19:00,10,3.149,3.15,3.149,3.15,11
20180201|2017-10-09 19:30,10,3.15,3.15,3.149,3.15,14
20180201|2017-10-09 20:00,10,3.151,3.151,3.149,3.15,13
20180201|2017-10-09 20:30,10,3.148,3.148,3.148,3.148,2
20180201|2017-10-09 21:00,10,3.148,3.148,3.148,3.148,1
20180201|2017-10-09 22:00,10,3.146,3.148,3.146,3.148,9
20180201|2017-10-09 22:30,10,3.147,3.149,3.147,3.149,8
20180201|2017-10-09 23:00,10,3.148,3.149,3.148,3.149,8
20180201|2017-10-09 23:30,10,3.15,3.15,3.15,3.15,2
20180201|2017-10-10 00:30,10,3.151,3.154,3.15,3.151,13
20180201|2017-10-10 01:30,10,3.153,3.153,3.153,3.153,3
20180201|2017-10-10 02:30,10,3.155,3.155,3.155,3.155,2
20180201|2017-10-10 03:00,10,3.151,3.154,3.151,3.154,3
20180201|2017-10-10 03:30,10,3.154,3.158,3.154,3.158,5
20180201|2017-10-10 04:30,10,3.156,3.158,3.156,3.158,2
20180201|2017-10-10 05:00,10,3.161,3.167,3.16,3.166,11
20180201|2017-10-10 05:30,10,3.171,3.179,3.168,3.178,21
20180201|2017-10-10 06:00,10,3.172,3.179,3.171,3.179,9
20180201|2017-10-10 06:30,10,3.178,3.187,3.177,3.182,55
20180201|2017-10-10 07:00,10,3.18,3.184,3.177,3.182,821
20180201|2017-10-10 07:30,10,3.183,3.193,3.181,3.181,178
20180201|2017-10-10 08:00,10,3.179,3.183,3.175,3.182,164
20180201|2017-10-10 08:30,10,3.182,3.186,3.178,3.18,132
20180201|2017-10-10 09:00,10,3.18,3.185,3.176,3.185,64
20180201|2017-10-10 09:30,10,3.186,3.197,3.184,3.195,117
20180201|2017-10-10 10:00,10,3.194,3.194,3.188,3.19,46
20180201|2017-10-10 10:30,10,3.195,3.196,3.187,3.187,59
20180201|2017-10-10 11:00,10,3.186,3.188,3.18,3.182,169
20180201|2017-10-10 11:30,10,3.185,3.197,3.185,3.196,102
20180201|2017-10-10 12:00,10,3.195,3.196,3.187,3.194,99
20180201|2017-10-10 12:30,10,3.195,3.199,3.194,3.195,51
20180201|2017-10-10 13:00,10,3.193,3.201,3.192,3.2,260
20180201|2017-10-10 13:30,10,3.2,3.2,3.194,3.197,185
20180201|2017-10-10 14:00,10,3.198,3.199,3.198,3.199,15
20180201|2017-10-10 14:30,10,3.201,3.201,3.191,3.194,121
20180201|2017-10-10 15:00,10,3.196,3.196,3.192,3.193,93
20180201|2017-10-10 15:30,10,3.192,3.192,3.19,3.19,5
20180201|2017-10-10 17:00,11,3.191,3.191,3.189,3.189,4
20180201|2017-10-10 19:00,11,3.193,3.197,3.192,3.194,12
20180201|2017-10-10 19:30,11,3.195,3.195,3.195,3.195,1
20180201|2017-10-10 22:00,11,3.201,3.201,3.201,3.201,1
20180201|2017-10-10 22:30,11,3.203,3.209,3.203,3.209,5
20180201|2017-10-10 23:30,11,3.206,3.206,3.206,3.206,1
20180201|2017-10-11 00:00,11,3.207,3.209,3.205,3.205,6
20180201|2017-10-11 00:30,11,3.206,3.206,3.205,3.205,8
20180201|2017-10-11 01:00,11,3.208,3.209,3.208,3.209,3
20180201|2017-10-11 01:30,11,3.208,3.208,3.206,3.206,2
20180201|2017-10-11 02:00,11,3.205,3.207,3.203,3.207,6
20180201|2017-10-11 02:30,11,3.211,3.211,3.206,3.208,14
20180201|2017-10-11 03:00,11,3.208,3.225,3.208,3.222,51
20180201|2017-10-11 03:30,11,3.218,3.229,3.218,3.228,9
20180201|2017-10-11 04:00,11,3.228,3.228,3.226,3.226,4
20180201|2017-10-11 04:30,11,3.227,3.227,3.227,3.227,2
20180201|2017-10-11 05:00,11,3.227,3.235,3.227,3.232,10
20180201|2017-10-11 05:30,11,3.236,3.237,3.234,3.234,5
20180201|2017-10-11 06:00,11,3.235,3.238,3.233,3.236,16
20180201|2017-10-11 06:30,11,3.233,3.238,3.23,3.233,53
20180201|2017-10-11 07:00,11,3.234,3.238,3.233,3.233,51
20180201|2017-10-11 07:30,11,3.235,3.237,3.227,3.231,57
20180201|2017-10-11 08:00,11,3.231,3.258,3.23,3.253,278
20180201|2017-10-11 08:30,11,3.252,3.253,3.242,3.248,182
20180201|2017-10-11 09:00,11,3.247,3.248,3.232,3.238,197
20180201|2017-10-11 09:30,11,3.236,3.242,3.233,3.242,215
20180201|2017-10-11 10:00,11,3.242,3.242,3.233,3.239,83
20180201|2017-10-11 10:30,11,3.24,3.242,3.237,3.237,49
20180201|2017-10-11 11:00,11,3.24,3.242,3.237,3.24,87
20180201|2017-10-11 11:30,11,3.24,3.244,3.234,3.234,165
20180201|2017-10-11 12:00,11,3.236,3.236,3.221,3.224,115
20180201|2017-10-11 12:30,11,3.223,3.224,3.211,3.213,184
20180201|2017-10-11 13:00,11,3.214,3.214,3.189,3.189,448
20180201|2017-10-11 13:30,11,3.188,3.194,3.186,3.194,186
20180201|2017-10-11 14:00,11,3.193,3.195,3.19,3.19,54
20180201|2017-10-11 14:30,11,3.189,3.207,3.188,3.203,177
20180201|2017-10-11 15:00,11,3.202,3.209,3.2,3.203,71
20180201|2017-10-11 15:30,11,3.204,3.205,3.201,3.202,12
20180201|2017-10-11 17:00,12,3.206,3.207,3.206,3.207,3
20180201|2017-10-11 17:30,12,3.205,3.205,3.205,3.205,1
20180201|2017-10-11 18:30,12,3.21,3.21,3.21,3.21,1
20180201|2017-10-11 19:00,12,3.207,3.207,3.207,3.207,1
20180201|2017-10-11 20:30,12,3.206,3.206,3.206,3.206,6
20180201|2017-10-11 21:00,12,3.206,3.206,3.206,3.206,2
20180201|2017-10-11 22:00,12,3.203,3.205,3.202,3.202,6
20180201|2017-10-11 22:30,12,3.203,3.203,3.203,3.203,5
20180201|2017-10-11 23:30,12,3.203,3.203,3.202,3.202,3
20180201|2017-10-12 00:00,12,3.203,3.203,3.203,3.203,1
20180201|2017-10-12 00:30,12,3.203,3.203,3.203,3.203,1
20180201|2017-10-12 01:30,12,3.201,3.201,3.201,3.201,1
20180201|2017-10-12 02:00,12,3.203,3.203,3.201,3.202,6
20180201|2017-10-12 02:30,12,3.207,3.207,3.206,3.206,3
20180201|2017-10-12 03:00,12,3.207,3.211,3.207,3.209,14
20180201|2017-10-12 03:30,12,3.21,3.21,3.21,3.21,2
20180201|2017-10-12 04:00,12,3.209,3.209,3.201,3.204,6
20180201|2017-10-12 04:30,12,3.203,3.203,3.202,3.203,4
20180201|2017-10-12 05:00,12,3.197,3.197,3.193,3.193,15
20180201|2017-10-12 05:30,12,3.195,3.199,3.195,3.198,5
20180201|2017-10-12 06:00,12,3.196,3.211,3.194,3.211,17
20180201|2017-10-12 06:30,12,3.21,3.214,3.204,3.213,49
20180201|2017-10-12 07:00,12,3.208,3.223,3.208,3.222,62
20180201|2017-10-12 07:30,12,3.223,3.226,3.215,3.226,93
20180201|2017-10-12 08:00,12,3.226,3.232,3.22,3.229,306
20180201|2017-10-12 08:30,12,3.229,3.231,3.225,3.226,147
20180201|2017-10-12 09:00,12,3.229,3.244,3.229,3.241,164
20180201|2017-10-12 09:30,12,3.243,3.27,3.22,3.263,350
20180201|2017-10-12 10:00,12,3.265,3.277,3.264,3.265,225
20180201|2017-10-12 10:30,12,3.266,3.266,3.249,3.254,199
20180201|2017-10-12 11:00,12,3.256,3.258,3.248,3.252,176
20180201|2017-10-12 11:30,12,3.252,3.265,3.252,3.26,349
20180201|2017-10-12 12:00,12,3.26,3.27,3.258,3.27,84
20180201|2017-10-12 12:30,12,3.269,3.281,3.267,3.279,167
20180201|2017-10-12 13:00,12,3.28,3.28,3.257,3.259,268
20180201|2017-10-12 13:30,12,3.259,3.259,3.251,3.255,99
20180201|2017-10-12 14:00,12,3.255,3.257,3.254,3.255,51
20180201|2017-10-12 14:30,12,3.258,3.265,3.257,3.259,209
20180201|2017-10-12 15:00,12,3.259,3.261,3.258,3.259,57
20180201|2017-10-12 15:30,12,3.258,3.259,3.256,3.257,23
20180201|2017-10-12 17:00,13,3.261,3.261,3.258,3.258,4
20180201|2017-10-12 17:30,13,3.259,3.259,3.259,3.259,1
20180201|2017-10-12 18:30,13,3.259,3.259,3.259,3.259,1
20180201|2017-10-12 19:00,13,3.259,3.26,3.259,3.26,10
20180201|2017-10-12 19:30,13,3.26,3.26,3.259,3.259,12
20180201|2017-10-12 20:00,13,3.26,3.26,3.26,3.26,1
20180201|2017-10-12 20:30,13,3.262,3.263,3.26,3.261,5
20180201|2017-10-12 22:00,13,3.261,3.261,3.261,3.261,1
20180201|2017-10-12 22:30,13,3.258,3.258,3.258,3.258,6
20180201|2017-10-12 23:30,13,3.258,3.258,3.258,3.258,2
20180201|2017-10-13 00:00,13,3.261,3.262,3.261,3.262,5
20180201|2017-10-13 00:30,13,3.261,3.262,3.261,3.262,3
20180201|2017-10-13 01:00,13,3.26,3.26,3.26,3.26,7
20180201|2017-10-13 02:00,13,3.257,3.257,3.257,3.257,1
20180201|2017-10-13 02:30,13,3.26,3.26,3.26,3.26,1
20180201|2017-10-13 03:00,13,3.263,3.274,3.263,3.272,36
20180201|2017-10-13 03:30,13,3.27,3.275,3.27,3.272,10
20180201|2017-10-13 04:00,13,3.274,3.276,3.272,3.272,20
20180201|2017-10-13 04:30,13,3.277,3.278,3.276,3.276,10
20180201|2017-10-13 05:00,13,3.274,3.282,3.274,3.281,14
20180201|2017-10-13 05:30,13,3.281,3.285,3.281,3.283,19
20180201|2017-10-13 06:00,13,3.281,3.294,3.281,3.291,88
20180201|2017-10-13 06:30,13,3.29,3.294,3.29,3.292,65
20180201|2017-10-13 07:00,13,3.292,3.292,3.278,3.284,275
20180201|2017-10-13 07:30,13,3.283,3.288,3.278,3.278,199
20180201|2017-10-13 08:00,13,3.278,3.296,3.273,3.287,187
20180201|2017-10-13 08:30,13,3.288,3.295,3.285,3.29,172
20180201|2017-10-13 09:00,13,3.294,3.296,3.279,3.28,443
20180201|2017-10-13 09:30,13,3.277,3.29,3.275,3.289,303
20180201|2017-10-13 10:00,13,3.288,3.292,3.284,3.289,367
20180201|2017-10-13 10:30,13,3.29,3.299,3.286,3.291,215
20180201|2017-10-13 11:00,13,3.291,3.295,3.29,3.292,68
20180201|2017-10-13 11:30,13,3.292,3.293,3.272,3.275,460
20180201|2017-10-13 12:00,13,3.275,3.29,3.267,3.289,159
20180201|2017-10-13 12:30,13,3.288,3.288,3.282,3.284,72
20180201|2017-10-13 13:00,13,3.286,3.288,3.277,3.277,232
20180201|2017-10-13 13:30,13,3.276,3.278,3.265,3.272,118
20180201|2017-10-13 14:00,13,3.272,3.273,3.267,3.267,17
20180201|2017-10-13 14:30,13,3.268,3.273,3.268,3.273,24
20180201|2017-10-13 15:00,13,3.273,3.28,3.27,3.279,38
20180201|2017-10-13 15:30,13,3.28,3.282,3.278,3.279,7
20180201|2017-10-15 17:00,16,3.251,3.251,3.241,3.247,24
20180201|2017-10-15 17:30,16,3.249,3.249,3.249,3.249,1
20180201|2017-10-15 18:00,16,3.251,3.255,3.251,3.255,3
20180201|2017-10-15 18:30,16,3.256,3.262,3.256,3.262,5
20180201|2017-10-15 19:00,16,3.26,3.26,3.258,3.258,2
20180201|2017-10-15 19:30,16,3.257,3.259,3.256,3.257,10
20180201|2017-10-15 20:00,16,3.257,3.257,3.257,3.257,1
20180201|2017-10-15 20:30,16,3.256,3.256,3.25,3.252,15
20180201|2017-10-15 21:00,16,3.252,3.252,3.251,3.251,4
20180201|2017-10-15 21:30,16,3.253,3.253,3.251,3.251,2
20180201|2017-10-15 22:00,16,3.257,3.257,3.257,3.257,1
20180201|2017-10-16 00:00,16,3.253,3.253,3.253,3.253,1
20180201|2017-10-16 01:30,16,3.252,3.252,3.248,3.248,6
20180201|2017-10-16 02:00,16,3.251,3.255,3.251,3.255,2
20180201|2017-10-16 02:30,16,3.253,3.253,3.249,3.249,4
20180201|2017-10-16 03:00,16,3.247,3.247,3.243,3.245,25
20180201|2017-10-16 03:30,16,3.245,3.245,3.239,3.241,13
20180201|2017-10-16 04:00,16,3.24,3.24,3.235,3.239,10
20180201|2017-10-16 04:30,16,3.238,3.238,3.238,3.238,3
20180201|2017-10-16 05:00,16,3.24,3.243,3.24,3.242,8
20180201|2017-10-16 05:30,16,3.24,3.24,3.235,3.237,25
20180201|2017-10-16 06:00,16,3.237,3.238,3.227,3.234,32
20180201|2017-10-16 06:30,16,3.236,3.236,3.224,3.226,32
20180201|2017-10-16 07:00,16,3.228,3.228,3.205,3.216,153
20180201|2017-10-16 07:30,16,3.215,3.22,3.208,3.218,134
20180201|2017-10-16 08:00,16,3.217,3.217,3.201,3.21,225
20180201|2017-10-16 08:30,16,3.21,3.222,3.206,3.219,158
20180201|2017-10-16 09:00,16,3.219,3.224,3.206,3.22,154
20180201|2017-10-16 09:30,16,3.221,3.224,3.219,3.222,57
20180201|2017-10-16 10:00,16,3.226,3.23,3.22,3.226,57
20180201|2017-10-16 10:30,16,3.221,3.226,3.217,3.226,63
20180201|2017-10-16 11:00,16,3.225,3.237,3.225,3.235,75
20180201|2017-10-16 11:30,16,3.234,3.243,3.234,3.239,75
20180201|2017-10-16 12:00,16,3.244,3.249,3.231,3.237,189
20180201|2017-10-16 12:30,16,3.237,3.238,3.232,3.234,71
20180201|2017-10-16 13:00,16,3.234,3.239,3.228,3.238,221
20180201|2017-10-16 13:30,16,3.238,3.248,3.237,3.244,148
20180201|2017-10-16 14:00,16,3.246,3.25,3.244,3.25,45
20180201|2017-10-16 14:30,16,3.25,3.255,3.245,3.245,71
20180201|2017-10-16 15:00,16,3.246,3.249,3.245,3.249,10
20180201|2017-10-16 15:30,16,3.248,3.248,3.247,3.247,2
20180201|2017-10-16 17:00,17,3.25,3.252,3.25,3.251,3
20180201|2017-10-16 19:00,17,3.251,3.261,3.251,3.259,22
20180201|2017-10-16 19:30,17,3.257,3.257,3.257,3.257,1
20180201|2017-10-16 20:30,17,3.257,3.258,3.255,3.255,19
20180201|2017-10-16 21:00,17,3.254,3.254,3.254,3.254,1
20180201|2017-10-16 22:00,17,3.258,3.258,3.258,3.258,1
20180201|2017-10-16 22:30,17,3.256,3.256,3.255,3.255,2
20180201|2017-10-16 23:30,17,3.257,3.259,3.257,3.258,9
20180201|2017-10-17 00:00,17,3.257,3.259,3.257,3.258,5
20180201|2017-10-17 00:30,17,3.26,3.26,3.258,3.258,5
20180201|2017-10-17 01:00,17,3.257,3.259,3.257,3.257,7
20180201|2017-10-17 01:30,17,3.257,3.257,3.257,3.257,8
20180201|2017-10-17 02:00,17,3.257,3.258,3.256,3.257,7
20180201|2017-10-17 02:30,17,3.257,3.27,3.256,3.27,44
20180201|2017-10-17 03:00,17,3.269,3.275,3.269,3.273,24
20180201|2017-10-17 03:30,17,3.265,3.277,3.265,3.273,9
20180201|2017-10-17 04:00,17,3.274,3.274,3.269,3.273,9
20180201|2017-10-17 04:30,17,3.269,3.276,3.269,3.276,7
20180201|2017-10-17 05:00,17,3.276,3.28,3.273,3.277,12
20180201|2017-10-17 05:30,17,3.275,3.276,3.271,3.274,22
20180201|2017-10-17 06:00,17,3.274,3.281,3.274,3.281,12
20180201|2017-10-17 06:30,17,3.278,3.278,3.27,3.273,21
20180201|2017-10-17 07:00,17,3.273,3.285,3.268,3.282,67
20180201|2017-10-17 07:30,17,3.28,3.281,3.267,3.268,116
20180201|2017-10-17 08:00,17,3.271,3.283,3.271,3.278,222
20180201|2017-10-17 08:30,17,3.281,3.285,3.27,3.27,206
20180201|2017-10-17 09:00,17,3.27,3.278,3.266,3.277,137
20180201|2017-10-17 09:30,17,3.277,3.279,3.27,3.271,98
20180201|2017-10-17 10:00,17,3.272,3.285,3.272,3.281,96
20180201|2017-10-17 10:30,17,3.28,3.298,3.279,3.289,120
20180201|2017-10-17 11:00,17,3.292,3.292,3.284,3.287,135
20180201|2017-10-17 11:30,17,3.287,3.292,3.283,3.287,163
20180201|2017-10-17 12:00,17,3.287,3.292,3.264,3.266,281
20180201|2017-10-17 12:30,17,3.265,3.265,3.248,3.255,554
20180201|2017-10-17 13:00,17,3.257,3.264,3.251,3.251,254
20180201|2017-10-17 13:30,17,3.252,3.252,3.235,3.24,166
20180201|2017-10-17 14:00,17,3.239,3.241,3.231,3.241,75
20180201|2017-10-17 14:30,17,3.238,3.24,3.226,3.227,110
20180201|2017-10-17 15:00,17,3.227,3.228,3.227,3.228,10
20180201|2017-10-17 15:30,17,3.226,3.229,3.225,3.229,18
20180201|2017-10-17 17:00,18,3.228,3.228,3.228,3.228,1
20180201|2017-10-17 17:30,18,3.231,3.231,3.229,3.229,3
20180201|2017-10-17 18:30,18,3.235,3.236,3.235,3.236,2
20180201|2017-10-17 19:00,18,3.239,3.239,3.238,3.238,2
20180201|2017-10-17 19:30,18,3.24,3.24,3.237,3.237,8
20180201|2017-10-17 21:00,18,3.237,3.24,3.237,3.24,4
20180201|2017-10-17 21:30,18,3.24,3.24,3.24,3.24,1
20180201|2017-10-17 22:00,18,3.24,3.24,3.24,3.24,1
20180201|2017-10-17 23:00,18,3.234,3.234,3.234,3.234,1
20180201|2017-10-17 23:30,18,3.233,3.233,3.233,3.233,2
20180201|2017-10-18 00:00,18,3.229,3.229,3.216,3.218,12
20180201|2017-10-18 00:30,18,3.221,3.227,3.221,3.227,7
20180201|2017-10-18 01:00,18,3.227,3.227,3.226,3.226,2
20180201|2017-10-18 02:30,18,3.225,3.229,3.224,3.224,7
20180201|2017-10-18 03:00,18,3.226,3.226,3.221,3.221,4
20180201|2017-10-18 03:30,18,3.225,3.237,3.225,3.236,590
20180201|2017-10-18 04:00,18,3.241,3.241,3.233,3.233,55
20180201|2017-10-18 04:30,18,3.23,3.23,3.219,3.219,79
20180201|2017-10-18 05:00,18,3.22,3.22,3.212,3.213,21
20180201|2017-10-18 05:30,18,3.215,3.219,3.215,3.219,15
20180201|2017-10-18 06:00,18,3.218,3.218,3.212,3.214,13
20180201|2017-10-18 06:30,18,3.213,3.213,3.207,3.213,39
20180201|2017-10-18 07:00,18,3.212,3.215,3.207,3.213,86
20180201|2017-10-18 07:30,18,3.214,3.225,3.214,3.215,90
20180201|2017-10-18 08:00,18,3.215,3.217,3.201,3.216,326
20180201|2017-10-18 08:30,18,3.216,3.222,3.213,3.214,181
20180201|2017-10-18 09:00,18,3.214,3.217,3.202,3.215,140
20180201|2017-10-18 09:30,18,3.214,3.214,3.196,3.202,323
20180201|2017-10-18 10:00,18,3.2,3.21,3.2,3.207,167
20180201|2017-10-18 10:30,18,3.205,3.212,3.204,3.212,59
20180201|2017-10-18 11:00,18,3.211,3.221,3.21,3.213,92
20180201|2017-10-18 11:30,18,3.213,3.214,3.206,3.207,114
20180201|2017-10-18 12:00,18,3.207,3.209,3.203,3.206,166
20180201|2017-10-18 12:30,18,3.207,3.209,3.203,3.209,69
20180201|2017-10-18 13:00,18,3.209,3.21,3.2,3.207,260
20180201|2017-10-18 13:30,18,3.207,3.214,3.206,3.214,138
20180201|2017-10-18 14:00,18,3.213,3.218,3.213,3.214,29
20180201|2017-10-18 14:30,18,3.216,3.22,3.216,3.216,83
20180201|2017-10-18 15:00,18,3.217,3.217,3.214,3.214,27
20180201|2017-10-18 15:30,18,3.214,3.214,3.209,3.209,30
20180201|2017-10-18 17:00,19,3.216,3.219,3.216,3.219,11
20180201|2017-10-18 18:30,19,3.22,3.22,3.219,3.219,6
20180201|2017-10-18 19:00,19,3.219,3.219,3.219,3.219,1
20180201|2017-10-18 19:30,19,3.219,3.221,3.217,3.221,21
20180201|2017-10-18 21:30,19,3.22,3.22,3.22,3.22,1
20180201|2017-10-18 22:00,19,3.221,3.224,3.221,3.224,3
20180201|2017-10-18 22:30,19,3.227,3.227,3.227,3.227,2
20180201|2017-10-18 23:30,19,3.227,3.227,3.224,3.224,5
20180201|2017-10-19 00:00,19,3.224,3.227,3.224,3.227,3
20180201|2017-10-19 00:30,19,3.228,3.228,3.228,3.228,2
20180201|2017-10-19 01:00,19,3.229,3.229,3.229,3.229,1
20180201|2017-10-19 02:00,19,3.223,3.223,3.221,3.223,13
20180201|2017-10-19 02:30,19,3.223,3.223,3.219,3.219,8
20180201|2017-10-19 03:00,19,3.216,3.216,3.208,3.212,43
20180201|2017-10-19 03:30,19,3.212,3.212,3.209,3.209,14
20180201|2017-10-19 04:00,19,3.209,3.209,3.206,3.208,7
20180201|2017-10-19 04:30,19,3.212,3.212,3.201,3.202,12
20180201|2017-10-19 05:00,19,3.199,3.208,3.198,3.203,10
20180201|2017-10-19 05:30,19,3.202,3.212,3.202,3.208,22
20180201|2017-10-19 06:00,19,3.212,3.217,3.21,3.21,20
20180201|2017-10-19 06:30,19,3.21,3.212,3.206,3.209,18
20180201|2017-10-19 07:00,19,3.209,3.214,3.202,3.203,60
20180201|2017-10-19 07:30,19,3.203,3.211,3.203,3.211,290
20180201|2017-10-19 08:00,19,3.212,3.213,3.199,3.204,311
20180201|2017-10-19 08:30,19,3.208,3.216,3.208,3.214,314
20180201|2017-10-19 09:00,19,3.215,3.216,3.205,3.212,220
20180201|2017-10-19 09:30,19,3.215,3.223,3.178,3.187,962
20180201|2017-10-19 10:00,19,3.186,3.186,3.16,3.163,636
20180201|2017-10-19 10:30,19,3.163,3.178,3.158,3.176,523
20180201|2017-10-19 11:00,19,3.175,3.181,3.17,3.18,212
20180201|2017-10-19 11:30,19,3.179,3.186,3.176,3.185,177
20180201|2017-10-19 12:00,19,3.186,3.211,3.185,3.208,989
20180201|2017-10-19 12:30,19,3.207,3.21,3.198,3.209,187
20180201|2017-10-19 13:00,19,3.207,3.231,3.205,3.23,301
20180201|2017-10-19 13:30,19,3.229,3.245,3.228,3.231,288
20180201|2017-10-19 14:00,19,3.231,3.234,3.228,3.234,35
20180201|2017-10-19 14:30,19,3.237,3.247,3.233,3.233,91
20180201|2017-10-19 15:00,19,3.235,3.238,3.231,3.231,63
20180201|2017-10-19 15:30,19,3.23,3.234,3.229,3.231,30
20180201|2017-10-19 17:00,20,3.227,3.233,3.227,3.233,10
20180201|2017-10-19 19:00,20,3.232,3.234,3.232,3.234,2
20180201|2017-10-19 19:30,20,3.227,3.228,3.226,3.227,13
20180201|2017-10-19 20:00,20,3.228,3.229,3.228,3.229,2
20180201|2017-10-19 20:30,20,3.226,3.226,3.226,3.226,2
20180201|2017-10-19 21:00,20,3.225,3.226,3.225,3.226,2
20180201|2017-10-19 21:30,20,3.228,3.228,3.228,3.228,1
20180201|2017-10-19 22:00,20,3.229,3.229,3.227,3.227,3
20180201|2017-10-19 22:30,20,3.227,3.229,3.227,3.229,2
20180201|2017-10-19 23:00,20,3.228,3.228,3.228,3.228,1
20180201|2017-10-19 23:30,20,3.228,3.228,3.228,3.228,3
20180201|2017-10-20 00:00,20,3.226,3.226,3.225,3.225,2
20180201|2017-10-20 00:30,20,3.225,3.225,3.22,3.221,22
20180201|2017-10-20 01:00,20,3.221,3.221,3.217,3.217,21
20180201|2017-10-20 01:30,20,3.22,3.229,3.22,3.225,24
20180201|2017-10-20 02:00,20,3.226,3.226,3.217,3.22,18
20180201|2017-10-20 02:30,20,3.22,3.224,3.219,3.222,19
20180201|2017-10-20 03:00,20,3.227,3.232,3.224,3.232,8
20180201|2017-10-20 03:30,20,3.232,3.238,3.232,3.235,5
20180201|2017-10-20 04:00,20,3.233,3.236,3.229,3.231,24
20180201|2017-10-20 04:30,20,3.234,3.243,3.233,3.241,135
20180201|2017-10-20 05:00,20,3.237,3.247,3.237,3.246,58
20180201|2017-10-20 05:30,20,3.246,3.246,3.241,3.242,12
20180201|2017-10-20 06:00,20,3.24,3.248,3.24,3.248,75
20180201|2017-10-20 06:30,20,3.248,3.255,3.246,3.249,134
20180201|2017-10-20 07:00,20,3.249,3.25,3.237,3.237,176
20180201|2017-10-20 07:30,20,3.236,3.241,3.208,3.227,222
20180201|2017-10-20 08:00,20,3.228,3.234,3.224,3.225,263
20180201|2017-10-20 08:30,20,3.227,3.238,3.216,3.235,392
20180201|2017-10-20 09:00,20,3.235,3.238,3.221,3.225,163
20180201|2017-10-20 09:30,20,3.226,3.228,3.219,3.226,138
20180201|2017-10-20 10:00,20,3.225,3.23,3.22,3.223,110
20180201|2017-10-20 10:30,20,3.222,3.224,3.211,3.212,187
20180201|2017-10-20 11:00,20,3.213,3.239,3.213,3.237,262
20180201|2017-10-20 11:30,20,3.237,3.255,3.233,3.254,234
20180201|2017-10-20 12:00,20,3.254,3.259,3.245,3.247,247
20180201|2017-10-20 12:30,20,3.247,3.254,3.242,3.25,201
20180201|2017-10-20 13:00,20,3.251,3.254,3.245,3.248,291
20180201|2017-10-20 13:30,20,3.246,3.247,3.24,3.243,107
20180201|2017-10-20 14:00,20,3.243,3.246,3.239,3.246,42
20180201|2017-10-20 14:30,20,3.246,3.249,3.237,3.237,54
20180201|2017-10-20 15:00,20,3.237,3.244,3.237,3.244,21
20180201|2017-10-20 15:30,20,3.244,3.248,3.244,3.248,15
20180201|2017-10-22 17:00,23,3.305,3.321,3.305,3.31,189
20180201|2017-10-22 17:30,23,3.309,3.31,3.301,3.301,56
20180201|2017-10-22 18:00,23,3.301,3.301,3.292,3.292,46
20180201|2017-10-22 18:30,23,3.291,3.291,3.282,3.282,30
20180201|2017-10-22 19:00,23,3.282,3.298,3.282,3.298,16
20180201|2017-10-22 19:30,23,3.299,3.299,3.292,3.294,13
20180201|2017-10-22 20:30,23,3.29,3.29,3.29,3.29,1
20180201|2017-10-22 21:00,23,3.286,3.286,3.282,3.282,2
20180201|2017-10-22 21:30,23,3.282,3.282,3.278,3.278,9
20180201|2017-10-22 22:00,23,3.279,3.279,3.279,3.279,1
20180201|2017-10-22 22:30,23,3.282,3.282,3.281,3.281,2
20180201|2017-10-22 23:30,23,3.277,3.277,3.265,3.271,17
20180201|2017-10-23 00:00,23,3.267,3.267,3.26,3.264,11
20180201|2017-10-23 00:30,23,3.267,3.268,3.261,3.262,53
20180201|2017-10-23 01:00,23,3.262,3.264,3.26,3.263,6
20180201|2017-10-23 01:30,23,3.267,3.273,3.265,3.273,38
20180201|2017-10-23 02:00,23,3.272,3.284,3.272,3.278,33
20180201|2017-10-23 02:30,23,3.282,3.285,3.275,3.28,108
20180201|2017-10-23 03:00,23,3.279,3.287,3.278,3.284,32
20180201|2017-10-23 03:30,23,3.286,3.286,3.278,3.282,47
20180201|2017-10-23 04:00,23,3.281,3.281,3.272,3.272,12
20180201|2017-10-23 04:30,23,3.272,3.273,3.266,3.272,54
20180201|2017-10-23 05:00,23,3.269,3.273,3.269,3.272,21
20180201|2017-10-23 05:30,23,3.27,3.28,3.269,3.28,22
20180201|2017-10-23 06:00,23,3.28,3.291,3.28,3.287,31
20180201|2017-10-23 06:30,23,3.29,3.294,3.284,3.291,95
20180201|2017-10-23 07:00,23,3.289,3.303,3.288,3.299,214
20180201|2017-10-23 07:30,23,3.3,3.305,3.294,3.303,155
20180201|2017-10-23 08:00,23,3.305,3.31,3.288,3.289,212
20180201|2017-10-23 08:30,23,3.288,3.298,3.288,3.297,345
20180201|2017-10-23 09:00,23,3.297,3.298,3.291,3.295,182
20180201|2017-10-23 09:30,23,3.297,3.299,3.293,3.296,94
20180201|2017-10-23 10:00,23,3.296,3.298,3.287,3.289,186
20180201|2017-10-23 10:30,23,3.289,3.297,3.285,3.286,121
20180201|2017-10-23 11:00,23,3.286,3.29,3.278,3.289,156
20180201|2017-10-23 11:30,23,3.29,3.293,3.263,3.269,306
20180201|2017-10-23 12:00,23,3.27,3.283,3.268,3.281,243
20180201|2017-10-23 12:30,23,3.281,3.287,3.28,3.286,67
20180201|2017-10-23 13:00,23,3.288,3.288,3.279,3.28,246
20180201|2017-10-23 13:30,23,3.279,3.283,3.272,3.276,77
20180201|2017-10-23 14:00,23,3.276,3.278,3.273,3.278,89
20180201|2017-10-23 14:30,23,3.278,3.282,3.262,3.262,139
20180201|2017-10-23 15:00,23,3.262,3.262,3.257,3.262,47
20180201|2017-10-23 15:30,23,3.259,3.259,3.259,3.259,7
20180201|2017-10-23 17:00,24,3.26,3.26,3.259,3.259,4
20180201|2017-10-23 17:30,24,3.26,3.26,3.26,3.26,7
20180201|2017-10-23 18:00,24,3.263,3.265,3.263,3.265,9
20180201|2017-10-23 18:30,24,3.266,3.266,3.266,3.266,2
20180201|2017-10-23 19:00,24,3.266,3.266,3.266,3.266,1
20180201|2017-10-23 19:30,24,3.27,3.27,3.27,3.27,1
20180201|2017-10-23 20:00,24,3.268,3.268,3.263,3.263,11
20180201|2017-10-23 20:30,24,3.265,3.266,3.265,3.266,8
20180201|2017-10-23 21:00,24,3.265,3.267,3.265,3.267,3
20180201|2017-10-23 21:30,24,3.269,3.269,3.269,3.269,1
20180201|2017-10-23 22:00,24,3.271,3.273,3.27,3.272,16
20180201|2017-10-23 22:30,24,3.273,3.275,3.273,3.275,4
20180201|2017-10-23 23:00,24,3.273,3.273,3.272,3.272,4
20180201|2017-10-23 23:30,24,3.27,3.27,3.268,3.269,17
20180201|2017-10-24 00:00,24,3.271,3.279,3.271,3.279,16
20180201|2017-10-24 00:30,24,3.277,3.277,3.277,3.277,1
20180201|2017-10-24 01:00,24,3.278,3.278,3.278,3.278,1
20180201|2017-10-24 01:30,24,3.28,3.284,3.28,3.284,32
20180201|2017-10-24 02:00,24,3.281,3.281,3.281,3.281,1
20180201|2017-10-24 02:30,24,3.284,3.284,3.28,3.28,4
20180201|2017-10-24 03:00,24,3.28,3.28,3.28,3.28,2
20180201|2017-10-24 03:30,24,3.282,3.282,3.277,3.281,18
20180201|2017-10-24 04:00,24,3.281,3.281,3.28,3.28,11
20180201|2017-10-24 04:30,24,3.283,3.287,3.282,3.286,25
20180201|2017-10-24 05:00,24,3.284,3.284,3.282,3.282,7
20180201|2017-10-24 05:30,24,3.28,3.28,3.263,3.265,39
20180201|2017-10-24 06:00,24,3.265,3.271,3.261,3.263,43
20180201|2017-10-24 06:30,24,3.266,3.268,3.264,3.265,9
20180201|2017-10-24 07:00,24,3.261,3.266,3.253,3.254,211
20180201|2017-10-24 07:30,24,3.256,3.267,3.255,3.259,243
20180201|2017-10-24 08:00,24,3.258,3.27,3.258,3.266,295
20180201|2017-10-24 08:30,24,3.267,3.269,3.259,3.262,113
20180201|2017-10-24 09:00,24,3.263,3.264,3.251,3.262,212
20180201|2017-10-24 09:30,24,3.263,3.263,3.258,3.259,56
20180201|2017-10-24 10:00,24,3.259,3.261,3.246,3.246,59
20180201|2017-10-24 10:30,24,3.249,3.253,3.247,3.253,75
20180201|2017-10-24 11:00,24,3.251,3.264,3.247,3.262,149
20180201|2017-10-24 11:30,24,3.263,3.268,3.255,3.262,266
20180201|2017-10-24 12:00,24,3.264,3.27,3.262,3.266,259
20180201|2017-10-24 12:30,24,3.267,3.268,3.261,3.267,92
20180201|2017-10-24 13:00,24,3.268,3.269,3.257,3.258,130
20180201|2017-10-24 13:30,24,3.258,3.26,3.254,3.26,102
20180201|2017-10-24 14:00,24,3.259,3.267,3.259,3.266,43
20180201|2017-10-24 14:30,24,3.27,3.273,3.267,3.272,82
20180201|2017-10-24 15:00,24,3.274,3.274,3.271,3.271,27
20180201|2017-10-24 15:30,24,3.269,3.271,3.269,3.27,3
20180201|2017-10-24 17:00,25,3.276,3.276,3.275,3.275,2
20180201|2017-10-24 18:00,25,3.274,3.274,3.274,3.274,2
20180201|2017-10-24 18:30,25,3.272,3.274,3.272,3.274,3
20180201|2017-10-24 19:00,25,3.275,3.275,3.273,3.273,2
20180201|2017-10-24 19:30,25,3.272,3.272,3.272,3.272,1
20180201|2017-10-24 21:00,25,3.269,3.269,3.267,3.267,9
20180201|2017-10-24 21:30,25,3.27,3.27,3.27,3.27,4
20180201|2017-10-24 23:00,25,3.27,3.273,3.27,3.273,3
20180201|2017-10-24 23:30,25,3.273,3.278,3.273,3.278,12
20180201|2017-10-25 00:00,25,3.275,3.275,3.273,3.273,4
20180201|2017-10-25 00:30,25,3.268,3.268,3.261,3.261,15
20180201|2017-10-25 01:00,25,3.262,3.262,3.262,3.262,1
20180201|2017-10-25 01:30,25,3.266,3.266,3.262,3.262,5
20180201|2017-10-25 02:30,25,3.267,3.267,3.263,3.263,13
20180201|2017-10-25 03:00,25,3.264,3.265,3.264,3.265,6
20180201|2017-10-25 03:30,25,3.264,3.27,3.264,3.27,12
20180201|2017-10-25 04:00,25,3.27,3.271,3.266,3.266,11
20180201|2017-10-25 04:30,25,3.269,3.269,3.264,3.264,4
20180201|2017-10-25 05:00,25,3.257,3.257,3.242,3.251,39
20180201|2017-10-25 05:30,25,3.249,3.25,3.243,3.243,13
20180201|2017-10-25 06:00,25,3.247,3.248,3.245,3.247,27
20180201|2017-10-25 06:30,25,3.249,3.25,3.235,3.238,85
20180201|2017-10-25 07:00,25,3.239,3.241,3.229,3.231,114
20180201|2017-10-25 07:30,25,3.23,3.233,3.217,3.226,148
20180201|2017-10-25 08:00,25,3.225,3.229,3.216,3.222,232
20180201|2017-10-25 08:30,25,3.222,3.234,3.222,3.231,361
20180201|2017-10-25 09:00,25,3.232,3.241,3.23,3.24,200
20180201|2017-10-25 09:30,25,3.239,3.241,3.234,3.234,161
20180201|2017-10-25 10:00,25,3.233,3.24,3.233,3.24,85
20180201|2017-10-25 10:30,25,3.24,3.244,3.235,3.239,86
20180201|2017-10-25 11:00,25,3.24,3.242,3.216,3.218,346
20180201|2017-10-25 11:30,25,3.22,3.227,3.219,3.221,416
20180201|2017-10-25 12:00,25,3.22,3.224,3.216,3.22,149
20180201|2017-10-25 12:30,25,3.22,3.221,3.214,3.214,527
20180201|2017-10-25 13:00,25,3.214,3.216,3.201,3.203,958
20180201|2017-10-25 13:30,25,3.206,3.213,3.206,3.212,89
20180201|2017-10-25 14:00,25,3.211,3.217,3.211,3.217,27
20180201|2017-10-25 14:30,25,3.216,3.216,3.208,3.213,165
20180201|2017-10-25 15:00,25,3.212,3.217,3.212,3.216,29
20180201|2017-10-25 15:30,25,3.216,3.216,3.214,3.214,33
20180201|2017-10-25 17:00,26,3.217,3.217,3.217,3.217,1
20180201|2017-10-25 17:30,26,3.215,3.215,3.215,3.215,3
20180201|2017-10-25 18:30,26,3.216,3.216,3.216,3.216,1
20180201|2017-10-25 19:00,26,3.215,3.216,3.206,3.211,19
20180201|2017-10-25 19:30,26,3.21,3.21,3.208,3.208,3
20180201|2017-10-25 20:00,26,3.211,3.219,3.211,3.219,13
20180201|2017-10-25 20:30,26,3.219,3.222,3.219,3.222,4
20180201|2017-10-25 21:00,26,3.221,3.223,3.219,3.223,8
20180201|2017-10-25 21:30,26,3.221,3.221,3.221,3.221,1
20180201|2017-10-25 23:00,26,3.222,3.222,3.222,3.222,1
20180201|2017-10-25 23:30,26,3.221,3.221,3.215,3.217,25
20180201|2017-10-26 00:00,26,3.214,3.214,3.207,3.207,24
20180201|2017-10-26 00:30,26,3.21,3.21,3.209,3.21,3
20180201|2017-10-26 01:30,26,3.208,3.208,3.208,3.208,1
20180201|2017-10-26 02:00,26,3.208,3.208,3.208,3.208,6
20180201|2017-10-26 03:00,26,3.204,3.204,3.194,3.194,37
20180201|2017-10-26 03:30,26,3.192,3.196,3.192,3.196,3
20180201|2017-10-26 04:00,26,3.195,3.195,3.187,3.188,16
20180201|2017-10-26 04:30,26,3.185,3.188,3.175,3.175,64
20180201|2017-10-26 05:00,26,3.177,3.18,3.177,3.18,9
20180201|2017-10-26 05:30,26,3.176,3.176,3.176,3.176,5
20180201|2017-10-26 06:00,26,3.175,3.177,3.165,3.166,52
20180201|2017-10-26 06:30,26,3.166,3.182,3.166,3.177,115
20180201|2017-10-26 07:00,26,3.176,3.178,3.166,3.17,97
20180201|2017-10-26 07:30,26,3.17,3.176,3.168,3.172,57
20180201|2017-10-26 08:00,26,3.169,3.175,3.167,3.174,371
20180201|2017-10-26 08:30,26,3.176,3.179,3.171,3.177,295
20180201|2017-10-26 09:00,26,3.177,3.187,3.176,3.183,801
20180201|2017-10-26 09:30,26,3.184,3.195,3.173,3.178,458
20180201|2017-10-26 10:00,26,3.179,3.196,3.177,3.193,321
20180201|2017-10-26 10:30,26,3.195,3.2,3.189,3.192,353
20180201|2017-10-26 11:00,26,3.194,3.196,3.187,3.188,214
20180201|2017-10-26 11:30,26,3.19,3.196,3.188,3.19,150
20180201|2017-10-26 12:00,26,3.191,3.198,3.189,3.193,133
20180201|2017-10-26 12:30,26,3.193,3.198,3.19,3.193,132
20180201|2017-10-26 13:00,26,3.191,3.191,3.175,3.178,983
20180201|2017-10-26 13:30,26,3.177,3.185,3.177,3.181,143
20180201|2017-10-26 14:00,26,3.18,3.18,3.176,3.178,91
20180201|2017-10-26 14:30,26,3.177,3.179,3.172,3.177,111
20180201|2017-10-26 15:00,26,3.178,3.179,3.175,3.179,26
20180201|2017-10-26 15:30,26,3.178,3.179,3.176,3.178,17
20180201|2017-10-26 17:00,27,3.178,3.178,3.178,3.178,1
20180201|2017-10-26 17:30,27,3.178,3.178,3.175,3.175,2
20180201|2017-10-26 18:00,27,3.176,3.176,3.176,3.176,1
20180201|2017-10-26 19:00,27,3.178,3.18,3.176,3.177,13
20180201|2017-10-26 19:30,27,3.177,3.177,3.177,3.177,1
20180201|2017-10-26 20:30,27,3.171,3.171,3.169,3.171,16
20180201|2017-10-26 21:00,27,3.172,3.172,3.171,3.172,8
20180201|2017-10-26 22:00,27,3.17,3.17,3.17,3.17,5
20180201|2017-10-26 22:30,27,3.169,3.169,3.169,3.169,1
20180201|2017-10-26 23:00,27,3.169,3.169,3.169,3.169,10
20180201|2017-10-26 23:30,27,3.17,3.173,3.17,3.172,16
20180201|2017-10-27 00:00,27,3.172,3.172,3.17,3.171,10
20180201|2017-10-27 00:30,27,3.172,3.172,3.17,3.17,3
20180201|2017-10-27 01:00,27,3.171,3.173,3.171,3.173,4
20180201|2017-10-27 01:30,27,3.173,3.173,3.17,3.17,4
20180201|2017-10-27 02:00,27,3.169,3.17,3.165,3.165,25
20180201|2017-10-27 02:30,27,3.165,3.165,3.164,3.164,2
20180201|2017-10-27 03:00,27,3.166,3.166,3.166,3.166,2
20180201|2017-10-27 03:30,27,3.166,3.166,3.165,3.166,4
20180201|2017-10-27 04:00,27,3.162,3.162,3.15,3.152,99
20180201|2017-10-27 04:30,27,3.153,3.156,3.15,3.152,25
20180201|2017-10-27 05:00,27,3.153,3.156,3.138,3.147,67
20180201|2017-10-27 05:30,27,3.148,3.148,3.139,3.146,65
20180201|2017-10-27 06:00,27,3.145,3.145,3.108,3.115,774
20180201|2017-10-27 06:30,27,3.115,3.117,3.102,3.111,178
20180201|2017-10-27 07:00,27,3.109,3.113,3.099,3.11,598
20180201|2017-10-27 07:30,27,3.111,3.12,3.104,3.114,541
20180201|2017-10-27 08:00,27,3.114,3.119,3.109,3.114,366
20180201|2017-10-27 08:30,27,3.114,3.119,3.103,3.11,546
20180201|2017-10-27 09:00,27,3.11,3.115,3.107,3.114,160
20180201|2017-10-27 09:30,27,3.113,3.117,3.108,3.113,272
20180201|2017-10-27 10:00,27,3.113,3.114,3.091,3.094,911
20180201|2017-10-27 10:30,27,3.095,3.097,3.092,3.094,733
20180201|2017-10-27 11:00,27,3.094,3.105,3.093,3.105,355
20180201|2017-10-27 11:30,27,3.104,3.105,3.096,3.102,267
20180201|2017-10-27 12:00,27,3.102,3.121,3.102,3.119,529
20180201|2017-10-27 12:30,27,3.118,3.118,3.112,3.114,210
20180201|2017-10-27 13:00,27,3.113,3.114,3.098,3.107,1258
20180201|2017-10-27 13:30,27,3.107,3.112,3.105,3.11,461
20180201|2017-10-27 14:00,27,3.111,3.111,3.106,3.109,66
20180201|2017-10-27 14:30,27,3.107,3.112,3.105,3.111,115
20180201|2017-10-27 15:00,27,3.112,3.113,3.108,3.11,65
20180201|2017-10-27 15:30,27,3.109,3.109,3.1,3.1,62
20180201|2017-10-29 17:00,30,3.081,3.103,3.08,3.103,144
20180201|2017-10-29 17:30,30,3.102,3.102,3.094,3.097,13
20180201|2017-10-29 18:00,30,3.097,3.097,3.097,3.097,10
20180201|2017-10-29 18:30,30,3.095,3.095,3.095,3.095,4
20180201|2017-10-29 19:00,30,3.099,3.102,3.099,3.102,4
20180201|2017-10-29 19:30,30,3.1,3.102,3.1,3.102,2
20180201|2017-10-29 20:00,30,3.103,3.103,3.103,3.103,3
20180201|2017-10-29 20:30,30,3.103,3.103,3.103,3.103,1
20180201|2017-10-29 21:00,30,3.101,3.102,3.101,3.101,6
20180201|2017-10-29 21:30,30,3.102,3.102,3.101,3.101,10
20180201|2017-10-29 22:30,30,3.103,3.103,3.103,3.103,3
20180201|2017-10-29 23:00,30,3.105,3.105,3.105,3.105,2
20180201|2017-10-29 23:30,30,3.105,3.107,3.105,3.107,28
20180201|2017-10-30 00:00,30,3.109,3.109,3.109,3.109,2
20180201|2017-10-30 00:30,30,3.106,3.108,3.106,3.107,8
20180201|2017-10-30 01:30,30,3.108,3.109,3.108,3.109,3
20180201|2017-10-30 02:00,30,3.111,3.111,3.111,3.111,21
20180201|2017-10-30 02:30,30,3.11,3.11,3.11,3.11,2
20180201|2017-10-30 03:00,30,3.111,3.111,3.108,3.109,17
20180201|2017-10-30 03:30,30,3.102,3.102,3.097,3.1,19
20180201|2017-10-30 04:00,30,3.099,3.1,3.096,3.1,25
20180201|2017-10-30 04:30,30,3.096,3.099,3.091,3.099,36
20180201|2017-10-30 05:00,30,3.099,3.1,3.099,3.1,3
20180201|2017-10-30 05:30,30,3.101,3.107,3.101,3.107,6
20180201|2017-10-30 06:00,30,3.108,3.113,3.108,3.11,11
20180201|2017-10-30 06:30,30,3.114,3.118,3.111,3.116,47
20180201|2017-10-30 07:00,30,3.118,3.12,3.1,3.1,207
20180201|2017-10-30 07:30,30,3.103,3.112,3.097,3.112,232
20180201|2017-10-30 08:00,30,3.109,3.12,3.107,3.111,725
20180201|2017-10-30 08:30,30,3.111,3.137,3.111,3.132,391
20180201|2017-10-30 09:00,30,3.132,3.132,3.125,3.129,308
20180201|2017-10-30 09:30,30,3.131,3.141,3.128,3.14,191
20180201|2017-10-30 10:00,30,3.139,3.139,3.127,3.128,126
20180201|2017-10-30 10:30,30,3.128,3.129,3.12,3.123,153
20180201|2017-10-30 11:00,30,3.123,3.125,3.119,3.121,183
20180201|2017-10-30 11:30,30,3.122,3.126,3.118,3.126,174
20180201|2017-10-30 12:00,30,3.125,3.127,3.109,3.109,304
20180201|2017-10-30 12:30,30,3.109,3.111,3.101,3.106,348
20180201|2017-10-30 13:00,30,3.106,3.108,3.1,3.1,693
20180201|2017-10-30 13:30,30,3.1,3.109,3.1,3.106,190
20180201|2017-10-30 14:00,30,3.106,3.106,3.104,3.104,57
20180201|2017-10-30 14:30,30,3.103,3.122,3.103,3.121,133
20180201|2017-10-30 15:00,30,3.119,3.124,3.116,3.124,188
20180201|2017-10-30 15:30,30,3.124,3.124,3.121,3.123,33
20180201|2017-10-30 17:00,31,3.118,3.118,3.118,3.118,1
20180201|2017-10-30 17:30,31,3.121,3.123,3.121,3.123,3
20180201|2017-10-30 18:00,31,3.121,3.121,3.118,3.118,2
20180201|2017-10-30 18:30,31,3.117,3.118,3.115,3.118,5
20180201|2017-10-30 19:00,31,3.119,3.119,3.119,3.119,1
20180201|2017-10-30 20:00,31,3.117,3.117,3.117,3.117,1
20180201|2017-10-30 20:30,31,3.118,3.119,3.118,3.119,17
20180201|2017-10-30 21:00,31,3.121,3.121,3.121,3.121,1
20180201|2017-10-30 21:30,31,3.122,3.122,3.122,3.122,1
20180201|2017-10-30 22:00,31,3.122,3.122,3.122,3.122,1
20180201|2017-10-30 22:30,31,3.123,3.123,3.122,3.122,2
20180201|2017-10-30 23:30,31,3.125,3.131,3.125,3.129,14
20180201|2017-10-31 00:00,31,3.129,3.132,3.129,3.132,4
20180201|2017-10-31 00:30,31,3.132,3.134,3.132,3.134,2
20180201|2017-10-31 01:00,31,3.133,3.134,3.133,3.134,3
20180201|2017-10-31 01:30,31,3.132,3.132,3.13,3.13,2
20180201|2017-10-31 02:00,31,3.133,3.133,3.133,3.133,3
20180201|2017-10-31 02:30,31,3.133,3.133,3.131,3.131,4
20180201|2017-10-31 03:00,31,3.127,3.127,3.122,3.122,35
20180201|2017-10-31 03:30,31,3.125,3.125,3.125,3.125,1
20180201|2017-10-31 04:00,31,3.125,3.125,3.111,3.111,48
20180201|2017-10-31 04:30,31,3.112,3.112,3.103,3.107,96
20180201|2017-10-31 05:00,31,3.104,3.105,3.093,3.093,73
20180201|2017-10-31 05:30,31,3.096,3.096,3.087,3.095,110
20180201|2017-10-31 06:00,31,3.096,3.099,3.091,3.092,13
20180201|2017-10-31 06:30,31,3.09,3.094,3.083,3.086,47
20180201|2017-10-31 07:00,31,3.08,3.082,3.07,3.077,749
20180201|2017-10-31 07:30,31,3.076,3.087,3.067,3.072,979
20180201|2017-10-31 08:00,31,3.073,3.081,3.071,3.08,473
20180201|2017-10-31 08:30,31,3.082,3.083,3.048,3.049,619
20180201|2017-10-31 09:00,31,3.047,3.059,3.047,3.056,1473
20180201|2017-10-31 09:30,31,3.057,3.057,3.048,3.05,746
20180201|2017-10-31 10:00,31,3.05,3.052,3.044,3.049,534
20180201|2017-10-31 10:30,31,3.049,3.057,3.048,3.056,388
20180201|2017-10-31 11:00,31,3.057,3.057,3.046,3.046,456
20180201|2017-10-31 11:30,31,3.046,3.048,3.036,3.036,870
20180201|2017-10-31 12:00,31,3.036,3.041,3.033,3.037,879
20180201|2017-10-31 12:30,31,3.038,3.039,3.02,3.027,2434
20180201|2017-10-31 13:00,31,3.027,3.031,3.02,3.029,1766
20180201|2017-10-31 13:30,31,3.03,3.041,3.029,3.039,858
20180201|2017-10-31 14:00,31,3.037,3.04,3.034,3.038,62
20180201|2017-10-31 14:30,31,3.038,3.041,3.038,3.039,89
20180201|2017-10-31 15:00,31,3.039,3.041,3.039,3.04,51
20180201|2017-10-31 15:30,31,3.041,3.041,3.037,3.037,39
20180201|2017-10-31 17:00,1,3.037,3.037,3.036,3.036,8
20180201|2017-10-31 17:30,1,3.038,3.038,3.038,3.038,10
20180201|2017-10-31 18:00,1,3.037,3.037,3.037,3.037,1
20180201|2017-10-31 18:30,1,3.037,3.037,3.034,3.034,3
20180201|2017-10-31 19:00,1,3.035,3.036,3.034,3.035,9
20180201|2017-10-31 19:30,1,3.035,3.037,3.034,3.037,20
20180201|2017-10-31 20:00,1,3.036,3.036,3.034,3.036,7
20180201|2017-10-31 20:30,1,3.036,3.036,3.035,3.035,3
20180201|2017-10-31 21:00,1,3.036,3.036,3.035,3.036,8
20180201|2017-10-31 21:30,1,3.035,3.036,3.035,3.036,2
20180201|2017-10-31 22:00,1,3.036,3.036,3.036,3.036,1
20180201|2017-10-31 22:30,1,3.034,3.035,3.034,3.035,20
20180201|2017-10-31 23:30,1,3.036,3.039,3.036,3.038,23
20180201|2017-11-01 00:00,1,3.036,3.037,3.036,3.037,3
20180201|2017-11-01 00:30,1,3.035,3.036,3.035,3.036,6
20180201|2017-11-01 01:00,1,3.035,3.035,3.035,3.035,1
20180201|2017-11-01 01:30,1,3.039,3.039,3.038,3.038,5
20180201|2017-11-01 02:30,1,3.037,3.046,3.037,3.043,11
20180201|2017-11-01 03:00,1,3.045,3.047,3.041,3.042,30
20180201|2017-11-01 03:30,1,3.038,3.041,3.033,3.037,28
20180201|2017-11-01 04:00,1,3.037,3.037,3.033,3.036,16
20180201|2017-11-01 04:30,1,3.035,3.044,3.035,3.039,12
20180201|2017-11-01 05:00,1,3.044,3.048,3.044,3.048,6
20180201|2017-11-01 05:30,1,3.039,3.044,3.039,3.041,18
20180201|2017-11-01 06:00,1,3.045,3.057,3.043,3.054,52
20180201|2017-11-01 06:30,1,3.052,3.053,3.048,3.051,29
20180201|2017-11-01 07:00,1,3.054,3.057,3.036,3.04,75
20180201|2017-11-01 07:30,1,3.044,3.052,3.037,3.045,178
20180201|2017-11-01 08:00,1,3.045,3.045,2.991,3.002,1313
20180201|2017-11-01 08:30,1,3.004,3.022,3.001,3.019,821
20180201|2017-11-01 09:00,1,3.016,3.031,3.014,3.027,672
20180201|2017-11-01 09:30,1,3.027,3.027,3.014,3.016,667
20180201|2017-11-01 10:00,1,3.017,3.022,3.012,3.017,374
20180201|2017-11-01 10:30,1,3.016,3.02,3.012,3.019,510
20180201|2017-11-01 11:00,1,3.02,3.025,3.012,3.015,258
20180201|2017-11-01 11:30,1,3.015,3.019,3.007,3.011,573
20180201|2017-11-01 12:00,1,3.01,3.02,3.006,3.02,282
20180201|2017-11-01 12:30,1,3.021,3.024,3.017,3.024,168
20180201|2017-11-01 13:00,1,3.022,3.033,3.017,3.02,1103
20180201|2017-11-01 13:30,1,3.021,3.033,3.02,3.028,274
20180201|2017-11-01 14:00,1,3.026,3.03,3.026,3.03,53
20180201|2017-11-01 14:30,1,3.029,3.033,3.022,3.033,216
20180201|2017-11-01 15:00,1,3.031,3.032,3.026,3.026,39
20180201|2017-11-01 15:30,1,3.025,3.027,3.023,3.024,20
20180201|2017-11-01 17:00,2,3.025,3.025,3.011,3.022,15
20180201|2017-11-01 17:30,2,3.028,3.028,3.028,3.028,1
20180201|2017-11-01 18:00,2,3.026,3.031,3.026,3.031,8
20180201|2017-11-01 19:00,2,3.029,3.029,3.029,3.029,1
20180201|2017-11-01 19:30,2,3.031,3.032,3.031,3.032,2
20180201|2017-11-01 20:30,2,3.034,3.037,3.034,3.036,10
20180201|2017-11-01 21:00,2,3.037,3.039,3.037,3.037,12
20180201|2017-11-01 21:30,2,3.034,3.035,3.034,3.035,11
20180201|2017-11-01 22:00,2,3.036,3.036,3.036,3.036,5
20180201|2017-11-01 22:30,2,3.035,3.038,3.035,3.038,13
20180201|2017-11-01 23:00,2,3.039,3.04,3.039,3.04,10
20180201|2017-11-01 23:30,2,3.041,3.041,3.041,3.041,1
20180201|2017-11-02 00:00,2,3.041,3.041,3.035,3.04,10
20180201|2017-11-02 00:30,2,3.04,3.04,3.04,3.04,1
20180201|2017-11-02 01:00,2,3.04,3.04,3.04,3.04,3
20180201|2017-11-02 02:00,2,3.043,3.046,3.041,3.045,26
20180201|2017-11-02 02:30,2,3.038,3.039,3.033,3.039,26
20180201|2017-11-02 03:00,2,3.04,3.043,3.039,3.043,12
20180201|2017-11-02 03:30,2,3.041,3.041,3.038,3.04,4
20180201|2017-11-02 04:00,2,3.037,3.037,3.037,3.037,1
20180201|2017-11-02 04:30,2,3.042,3.045,3.042,3.043,13
20180201|2017-11-02 05:30,2,3.042,3.044,3.042,3.044,5
20180201|2017-11-02 06:00,2,3.041,3.041,3.038,3.038,7
20180201|2017-11-02 06:30,2,3.043,3.057,3.043,3.054,63
20180201|2017-11-02 07:00,2,3.054,3.064,3.053,3.063,101
20180201|2017-11-02 07:30,2,3.061,3.064,3.05,3.055,125
20180201|2017-11-02 08:00,2,3.052,3.055,3.04,3.043,729
20180201|2017-11-02 08:30,2,3.041,3.053,3.034,3.051,332
20180201|2017-11-02 09:00,2,3.051,3.057,3.049,3.053,325
20180201|2017-11-02 09:30,2,3.054,3.077,3.05,3.072,826
20180201|2017-11-02 10:00,2,3.073,3.073,3.066,3.07,153
20180201|2017-11-02 10:30,2,3.069,3.083,3.069,3.079,253
20180201|2017-11-02 11:00,2,3.08,3.082,3.064,3.065,322
20180201|2017-11-02 11:30,2,3.065,3.074,3.058,3.072,359
20180201|2017-11-02 12:00,2,3.07,3.07,3.053,3.063,284
20180201|2017-11-02 12:30,2,3.064,3.068,3.06,3.066,277
20180201|2017-11-02 13:00,2,3.064,3.066,3.055,3.057,915
20180201|2017-11-02 13:30,2,3.058,3.066,3.057,3.066,436
20180201|2017-11-02 14:00,2,3.065,3.069,3.063,3.067,71
20180201|2017-11-02 14:30,2,3.068,3.071,3.06,3.062,118
20180201|2017-11-02 15:00,2,3.061,3.062,3.059,3.061,38
20180201|2017-11-02 15:30,2,3.061,3.062,3.059,3.06,17
20180201|2017-11-02 17:00,3,3.06,3.062,3.06,3.062,4
20180201|2017-11-02 17:30,3,3.062,3.064,3.062,3.062,8
20180201|2017-11-02 19:00,3,3.061,3.061,3.061,3.061,2
20180201|2017-11-02 20:00,3,3.062,3.062,3.062,3.062,2
20180201|2017-11-02 20:30,3,3.062,3.062,3.062,3.062,2
20180201|2017-11-02 21:00,3,3.06,3.06,3.058,3.058,5
20180201|2017-11-02 21:30,3,3.059,3.059,3.059,3.059,1
20180201|2017-11-02 22:00,3,3.059,3.059,3.059,3.059,2
20180201|2017-11-02 23:00,3,3.06,3.061,3.056,3.056,10
20180201|2017-11-02 23:30,3,3.057,3.059,3.057,3.059,4
20180201|2017-11-03 00:00,3,3.056,3.057,3.056,3.057,3
20180201|2017-11-03 00:30,3,3.058,3.058,3.058,3.058,2
20180201|2017-11-03 01:00,3,3.059,3.061,3.059,3.061,6
20180201|2017-11-03 01:30,3,3.059,3.059,3.059,3.059,1
20180201|2017-11-03 02:00,3,3.061,3.066,3.061,3.066,4
20180201|2017-11-03 02:30,3,3.066,3.066,3.062,3.064,8
20180201|2017-11-03 03:00,3,3.067,3.072,3.067,3.072,20
20180201|2017-11-03 03:30,3,3.073,3.073,3.072,3.072,22
20180201|2017-11-03 04:00,3,3.069,3.071,3.068,3.069,13
20180201|2017-11-03 04:30,3,3.073,3.076,3.073,3.076,23
20180201|2017-11-03 05:00,3,3.076,3.077,3.075,3.075,9
20180201|2017-11-03 05:30,3,3.076,3.076,3.072,3.073,11
20180201|2017-11-03 06:00,3,3.07,3.075,3.063,3.075,56
20180201|2017-11-03 06:30,3,3.072,3.08,3.072,3.076,33
20180201|2017-11-03 07:00,3,3.076,3.086,3.076,3.078,112
20180201|2017-11-03 07:30,3,3.082,3.086,3.075,3.083,184
20180201|2017-11-03 08:00,3,3.083,3.104,3.083,3.099,687
20180201|2017-11-03 08:30,3,3.097,3.099,3.085,3.089,454
20180201|2017-11-03 09:00,3,3.09,3.101,3.087,3.098,482
20180201|2017-11-03 09:30,3,3.098,3.098,3.086,3.09,138
20180201|2017-11-03 10:00,3,3.089,3.096,3.087,3.092,63
20180201|2017-11-03 10:30,3,3.092,3.097,3.09,3.096,133
20180201|2017-11-03 11:00,3,3.096,3.11,3.096,3.106,355
20180201|2017-11-03 11:30,3,3.106,3.108,3.1,3.106,320
20180201|2017-11-03 12:00,3,3.106,3.112,3.105,3.11,253
20180201|2017-11-03 12:30,3,3.111,3.112,3.107,3.11,215
20180201|2017-11-03 13:00,3,3.111,3.112,3.097,3.102,944
20180201|2017-11-03 13:30,3,3.102,3.102,3.096,3.099,234
20180201|2017-11-03 14:00,3,3.099,3.1,3.094,3.098,55
20180201|2017-11-03 14:30,3,3.099,3.105,3.099,3.101,103
20180201|2017-11-03 15:00,3,3.101,3.107,3.101,3.107,130
20180201|2017-11-03 15:30,3,3.108,3.113,3.108,3.11,33
20180201|2017-11-05 17:00,6,3.184,3.203,3.166,3.172,224
20180201|2017-11-05 17:30,6,3.17,3.172,3.165,3.167,112
20180201|2017-11-05 18:00,6,3.167,3.168,3.164,3.165,105
20180201|2017-11-05 18:30,6,3.164,3.164,3.163,3.164,22
20180201|2017-11-05 19:00,6,3.165,3.165,3.164,3.165,17
20180201|2017-11-05 19:30,6,3.164,3.164,3.163,3.163,13
20180201|2017-11-05 20:00,6,3.163,3.165,3.163,3.163,26
20180201|2017-11-05 20:30,6,3.163,3.163,3.161,3.161,20
20180201|2017-11-05 21:00,6,3.161,3.163,3.161,3.161,55
20180201|2017-11-05 21:30,6,3.162,3.162,3.162,3.162,2
20180201|2017-11-05 22:00,6,3.163,3.165,3.163,3.165,17
20180201|2017-11-05 22:30,6,3.163,3.164,3.163,3.164,9
20180201|2017-11-05 23:00,6,3.164,3.164,3.161,3.163,15
20180201|2017-11-05 23:30,6,3.161,3.163,3.16,3.163,13
20180201|2017-11-06 00:00,6,3.159,3.161,3.159,3.161,8
20180201|2017-11-06 00:30,6,3.159,3.159,3.159,3.159,2
20180201|2017-11-06 01:00,6,3.159,3.16,3.158,3.158,8
20180201|2017-11-06 01:30,6,3.159,3.159,3.157,3.157,6
20180201|2017-11-06 02:00,6,3.161,3.177,3.161,3.173,16
20180201|2017-11-06 02:30,6,3.173,3.173,3.169,3.169,29
20180201|2017-11-06 03:00,6,3.168,3.17,3.164,3.169,22
20180201|2017-11-06 03:30,6,3.167,3.168,3.165,3.165,6
20180201|2017-11-06 04:00,6,3.165,3.165,3.163,3.163,4
20180201|2017-11-06 04:30,6,3.165,3.17,3.165,3.169,8
20180201|2017-11-06 05:00,6,3.171,3.177,3.167,3.172,70
20180201|2017-11-06 05:30,6,3.173,3.173,3.164,3.164,24
20180201|2017-11-06 06:00,6,3.163,3.165,3.16,3.164,47
20180201|2017-11-06 06:30,6,3.161,3.169,3.158,3.169,39
20180201|2017-11-06 07:00,6,3.169,3.178,3.165,3.173,202
20180201|2017-11-06 07:30,6,3.172,3.177,3.165,3.165,282
20180201|2017-11-06 08:00,6,3.166,3.185,3.166,3.18,630
20180201|2017-11-06 08:30,6,3.181,3.187,3.176,3.184,703
20180201|2017-11-06 09:00,6,3.185,3.205,3.184,3.198,698
20180201|2017-11-06 09:30,6,3.197,3.199,3.19,3.196,255
20180201|2017-11-06 10:00,6,3.196,3.211,3.192,3.209,392
20180201|2017-11-06 10:30,6,3.209,3.217,3.207,3.214,341
20180201|2017-11-06 11:00,6,3.215,3.216,3.205,3.207,254
20180201|2017-11-06 11:30,6,3.206,3.218,3.204,3.214,198
20180201|2017-11-06 12:00,6,3.215,3.228,3.214,3.228,409
20180201|2017-11-06 12:30,6,3.228,3.238,3.228,3.233,451
20180201|2017-11-06 13:00,6,3.232,3.24,3.227,3.229,1113
20180201|2017-11-06 13:30,6,3.228,3.228,3.21,3.216,547
20180201|2017-11-06 14:00,6,3.217,3.223,3.217,3.22,69
20180201|2017-11-06 14:30,6,3.22,3.22,3.21,3.21,159
20180201|2017-11-06 15:00,6,3.212,3.221,3.212,3.221,106
20180201|2017-11-06 15:30,6,3.22,3.22,3.213,3.22,29
20180201|2017-11-06 17:00,7,3.22,3.223,3.217,3.223,21
20180201|2017-11-06 17:30,7,3.221,3.221,3.221,3.221,2
20180201|2017-11-06 18:00,7,3.224,3.224,3.224,3.224,1
20180201|2017-11-06 18:30,7,3.223,3.226,3.223,3.226,6
20180201|2017-11-06 19:00,7,3.225,3.226,3.222,3.222,8
20180201|2017-11-06 19:30,7,3.218,3.218,3.212,3.218,16
20180201|2017-11-06 20:00,7,3.218,3.218,3.218,3.218,2
20180201|2017-11-06 20:30,7,3.219,3.221,3.218,3.221,7
20180201|2017-11-06 21:00,7,3.221,3.222,3.219,3.221,13
20180201|2017-11-06 21:30,7,3.221,3.225,3.221,3.222,12
20180201|2017-11-06 22:00,7,3.221,3.223,3.221,3.222,6
20180201|2017-11-06 22:30,7,3.222,3.222,3.221,3.221,2
20180201|2017-11-06 23:00,7,3.222,3.222,3.222,3.222,1
20180201|2017-11-06 23:30,7,3.222,3.229,3.222,3.229,16
20180201|2017-11-07 00:00,7,3.23,3.231,3.228,3.228,10
20180201|2017-11-07 00:30,7,3.23,3.232,3.229,3.229,13
20180201|2017-11-07 01:00,7,3.226,3.226,3.226,3.226,3
20180201|2017-11-07 01:30,7,3.225,3.23,3.225,3.23,10
20180201|2017-11-07 02:00,7,3.228,3.236,3.226,3.235,55
20180201|2017-11-07 02:30,7,3.234,3.239,3.232,3.237,30
20180201|2017-11-07 03:00,7,3.237,3.239,3.237,3.239,4
20180201|2017-11-07 03:30,7,3.236,3.236,3.233,3.236,15
20180201|2017-11-07 04:00,7,3.235,3.235,3.233,3.235,13
20180201|2017-11-07 04:30,7,3.237,3.24,3.21,3.213,63
20180201|2017-11-07 05:00,7,3.213,3.213,3.198,3.204,85
20180201|2017-11-07 05:30,7,3.202,3.203,3.194,3.203,58
20180201|2017-11-07 06:00,7,3.205,3.219,3.204,3.215,31
20180201|2017-11-07 06:30,7,3.211,3.215,3.199,3.211,181
20180201|2017-11-07 07:00,7,3.21,3.241,3.208,3.22,265
20180201|2017-11-07 07:30,7,3.22,3.222,3.191,3.21,555
20180201|2017-11-07 08:00,7,3.21,3.229,3.208,3.217,900
20180201|2017-11-07 08:30,7,3.219,3.222,3.201,3.207,330
20180201|2017-11-07 09:00,7,3.206,3.221,3.205,3.219,303
20180201|2017-11-07 09:30,7,3.218,3.226,3.215,3.219,209
20180201|2017-11-07 10:00,7,3.221,3.23,3.214,3.23,349
20180201|2017-11-07 10:30,7,3.229,3.25,3.227,3.247,603
20180201|2017-11-07 11:00,7,3.247,3.272,3.246,3.264,773
20180201|2017-11-07 11:30,7,3.264,3.268,3.259,3.264,844
20180201|2017-11-07 12:00,7,3.265,3.266,3.255,3.259,378
20180201|2017-11-07 12:30,7,3.259,3.268,3.252,3.257,388
20180201|2017-11-07 13:00,7,3.257,3.262,3.25,3.253,734
20180201|2017-11-07 13:30,7,3.253,3.255,3.237,3.248,450
20180201|2017-11-07 14:00,7,3.25,3.25,3.245,3.245,128
20180201|2017-11-07 14:30,7,3.245,3.251,3.244,3.251,90
20180201|2017-11-07 15:00,7,3.251,3.253,3.25,3.252,99
20180201|2017-11-07 15:30,7,3.252,3.254,3.249,3.254,35
20180201|2017-11-07 17:00,8,3.25,3.251,3.245,3.245,20
20180201|2017-11-07 17:30,8,3.249,3.249,3.249,3.249,5
20180201|2017-11-07 19:00,8,3.243,3.243,3.242,3.242,2
20180201|2017-11-07 19:30,8,3.243,3.244,3.243,3.243,5
20180201|2017-11-07 20:00,8,3.24,3.245,3.24,3.244,13
20180201|2017-11-07 20:30,8,3.243,3.243,3.24,3.243,8
20180201|2017-11-07 21:00,8,3.242,3.242,3.241,3.242,25
20180201|2017-11-07 22:00,8,3.245,3.247,3.245,3.245,3
20180201|2017-11-07 22:30,8,3.244,3.244,3.238,3.238,13
20180201|2017-11-07 23:00,8,3.238,3.238,3.231,3.234,45
20180201|2017-11-07 23:30,8,3.233,3.233,3.225,3.229,28
20180201|2017-11-08 00:00,8,3.231,3.232,3.23,3.231,12
20180201|2017-11-08 00:30,8,3.233,3.234,3.231,3.231,29
20180201|2017-11-08 01:00,8,3.232,3.232,3.231,3.231,7
20180201|2017-11-08 01:30,8,3.23,3.232,3.227,3.228,21
20180201|2017-11-08 02:00,8,3.228,3.229,3.221,3.221,34
20180201|2017-11-08 02:30,8,3.223,3.229,3.222,3.229,16
20180201|2017-11-08 03:00,8,3.228,3.23,3.226,3.226,4
20180201|2017-11-08 03:30,8,3.224,3.224,3.216,3.221,24
20180201|2017-11-08 04:00,8,3.222,3.225,3.221,3.225,23
20180201|2017-11-08 04:30,8,3.224,3.23,3.222,3.222,15
20180201|2017-11-08 05:00,8,3.225,3.228,3.225,3.227,12
20180201|2017-11-08 05:30,8,3.228,3.228,3.219,3.22,23
20180201|2017-11-08 06:00,8,3.222,3.239,3.221,3.239,37
20180201|2017-11-08 06:30,8,3.235,3.244,3.235,3.241,91
20180201|2017-11-08 07:00,8,3.242,3.245,3.23,3.236,127
20180201|2017-11-08 07:30,8,3.236,3.256,3.236,3.251,288
20180201|2017-11-08 08:00,8,3.254,3.284,3.254,3.273,812
20180201|2017-11-08 08:30,8,3.272,3.275,3.262,3.264,468
20180201|2017-11-08 09:00,8,3.264,3.276,3.259,3.274,450
20180201|2017-11-08 09:30,8,3.276,3.278,3.267,3.267,414
20180201|2017-11-08 10:00,8,3.268,3.274,3.261,3.263,400
20180201|2017-11-08 10:30,8,3.263,3.271,3.257,3.266,397
20180201|2017-11-08 11:00,8,3.266,3.28,3.266,3.278,344
20180201|2017-11-08 11:30,8,3.279,3.283,3.273,3.277,358
20180201|2017-11-08 12:00,8,3.277,3.28,3.267,3.268,589
20180201|2017-11-08 12:30,8,3.267,3.281,3.267,3.277,460
20180201|2017-11-08 13:00,8,3.274,3.284,3.272,3.272,982
20180201|2017-11-08 13:30,8,3.272,3.274,3.256,3.263,490
20180201|2017-11-08 14:00,8,3.265,3.269,3.265,3.265,71
20180201|2017-11-08 14:30,8,3.267,3.268,3.26,3.26,172
20180201|2017-11-08 15:00,8,3.26,3.262,3.256,3.256,59
20180201|2017-11-08 15:30,8,3.258,3.261,3.258,3.26,43
20180201|2017-11-08 17:00,9,3.261,3.268,3.261,3.268,17
20180201|2017-11-08 17:30,9,3.269,3.269,3.269,3.269,4
20180201|2017-11-08 18:00,9,3.265,3.267,3.264,3.266,12
20180201|2017-11-08 18:30,9,3.266,3.266,3.266,3.266,1
20180201|2017-11-08 19:00,9,3.268,3.268,3.266,3.266,2
20180201|2017-11-08 19:30,9,3.266,3.267,3.266,3.267,4
20180201|2017-11-08 20:00,9,3.267,3.268,3.266,3.267,8
20180201|2017-11-08 22:30,9,3.267,3.267,3.263,3.265,8
20180201|2017-11-08 23:00,9,3.265,3.265,3.262,3.262,9
20180201|2017-11-08 23:30,9,3.261,3.265,3.261,3.265,79
20180201|2017-11-09 00:30,9,3.265,3.265,3.264,3.265,6
20180201|2017-11-09 01:00,9,3.265,3.267,3.263,3.267,22
20180201|2017-11-09 01:30,9,3.266,3.276,3.266,3.276,23
20180201|2017-11-09 02:00,9,3.273,3.273,3.271,3.272,5
20180201|2017-11-09 02:30,9,3.27,3.271,3.269,3.269,8
20180201|2017-11-09 03:00,9,3.268,3.271,3.268,3.271,3
20180201|2017-11-09 03:30,9,3.274,3.276,3.273,3.276,21
20180201|2017-11-09 04:00,9,3.275,3.275,3.27,3.27,9
20180201|2017-11-09 04:30,9,3.274,3.276,3.274,3.276,3
20180201|2017-11-09 05:00,9,3.281,3.285,3.278,3.284,21
20180201|2017-11-09 05:30,9,3.282,3.284,3.278,3.278,5
20180201|2017-11-09 06:00,9,3.277,3.286,3.277,3.286,68
20180201|2017-11-09 06:30,9,3.285,3.293,3.283,3.29,106
20180201|2017-11-09 07:00,9,3.289,3.307,3.289,3.305,420
20180201|2017-11-09 07:30,9,3.304,3.309,3.297,3.303,319
20180201|2017-11-09 08:00,9,3.302,3.309,3.297,3.306,621
20180201|2017-11-09 08:30,9,3.305,3.311,3.301,3.305,1481
20180201|2017-11-09 09:00,9,3.306,3.307,3.297,3.306,674
20180201|2017-11-09 09:30,9,3.303,3.305,3.269,3.281,1200
20180201|2017-11-09 10:00,9,3.281,3.288,3.264,3.284,918
20180201|2017-11-09 10:30,9,3.282,3.3,3.282,3.297,738
20180201|2017-11-09 11:00,9,3.295,3.302,3.282,3.287,251
20180201|2017-11-09 11:30,9,3.288,3.291,3.282,3.29,177
20180201|2017-11-09 12:00,9,3.293,3.298,3.291,3.298,366
20180201|2017-11-09 12:30,9,3.298,3.3,3.289,3.299,177
20180201|2017-11-09 13:00,9,3.299,3.303,3.295,3.296,698
20180201|2017-11-09 13:30,9,3.296,3.31,3.295,3.31,386
20180201|2017-11-09 14:00,9,3.31,3.311,3.306,3.31,105
20180201|2017-11-09 14:30,9,3.309,3.31,3.306,3.308,119
20180201|2017-11-09 15:00,9,3.307,3.308,3.307,3.308,50
20180201|2017-11-09 15:30,9,3.308,3.308,3.303,3.303,60
20180201|2017-11-09 17:00,10,3.302,3.306,3.302,3.306,12
20180201|2017-11-09 17:30,10,3.305,3.305,3.305,3.305,1
20180201|2017-11-09 18:30,10,3.304,3.304,3.302,3.303,20
20180201|2017-11-09 19:00,10,3.304,3.306,3.304,3.306,32
20180201|2017-11-09 19:30,10,3.308,3.309,3.308,3.309,6
20180201|2017-11-09 20:00,10,3.307,3.307,3.307,3.307,4
20180201|2017-11-09 20:30,10,3.308,3.309,3.307,3.309,9
20180201|2017-11-09 21:00,10,3.307,3.307,3.307,3.307,1
20180201|2017-11-09 21:30,10,3.309,3.309,3.309,3.309,1
20180201|2017-11-09 22:30,10,3.308,3.308,3.307,3.307,9
20180201|2017-11-09 23:00,10,3.308,3.309,3.308,3.309,18
20180201|2017-11-09 23:30,10,3.308,3.309,3.305,3.309,33
20180201|2017-11-10 00:00,10,3.311,3.317,3.311,3.315,12
20180201|2017-11-10 00:30,10,3.315,3.316,3.314,3.316,15
20180201|2017-11-10 01:00,10,3.316,3.317,3.316,3.317,5
20180201|2017-11-10 01:30,10,3.318,3.318,3.315,3.315,3
20180201|2017-11-10 02:00,10,3.314,3.314,3.308,3.313,36
20180201|2017-11-10 02:30,10,3.311,3.311,3.301,3.306,48
20180201|2017-11-10 03:00,10,3.302,3.302,3.295,3.297,25
20180201|2017-11-10 03:30,10,3.302,3.307,3.301,3.303,16
20180201|2017-11-10 04:00,10,3.306,3.308,3.303,3.308,11
20180201|2017-11-10 04:30,10,3.31,3.313,3.302,3.305,34
20180201|2017-11-10 05:00,10,3.302,3.302,3.295,3.295,23
20180201|2017-11-10 05:30,10,3.298,3.305,3.288,3.293,31
20180201|2017-11-10 06:00,10,3.294,3.299,3.284,3.284,48
20180201|2017-11-10 06:30,10,3.288,3.297,3.287,3.289,55
20180201|2017-11-10 07:00,10,3.291,3.291,3.276,3.281,255
20180201|2017-11-10 07:30,10,3.279,3.293,3.276,3.286,242
20180201|2017-11-10 08:00,10,3.29,3.297,3.287,3.297,229
20180201|2017-11-10 08:30,10,3.298,3.3,3.291,3.296,269
20180201|2017-11-10 09:00,10,3.3,3.307,3.295,3.305,296
20180201|2017-11-10 09:30,10,3.305,3.308,3.29,3.29,180
20180201|2017-11-10 10:00,10,3.289,3.298,3.279,3.289,325
20180201|2017-11-10 10:30,10,3.29,3.301,3.287,3.3,418
20180201|2017-11-10 11:00,10,3.3,3.302,3.291,3.295,287
20180201|2017-11-10 11:30,10,3.294,3.298,3.286,3.291,228
20180201|2017-11-10 12:00,10,3.291,3.299,3.291,3.299,138
20180201|2017-11-10 12:30,10,3.3,3.303,3.294,3.302,322
20180201|2017-11-10 13:00,10,3.303,3.31,3.299,3.307,866
20180201|2017-11-10 13:30,10,3.307,3.315,3.307,3.312,323
20180201|2017-11-10 14:00,10,3.312,3.312,3.308,3.309,105
20180201|2017-11-10 14:30,10,3.311,3.311,3.305,3.309,63
20180201|2017-11-10 15:00,10,3.309,3.309,3.306,3.309,51
20180201|2017-11-10 15:30,10,3.308,3.314,3.308,3.311,30
20180201|2017-11-12 17:00,13,3.298,3.301,3.28,3.295,57
20180201|2017-11-12 17:30,13,3.294,3.294,3.284,3.284,20
20180201|2017-11-12 18:00,13,3.284,3.284,3.279,3.282,21
20180201|2017-11-12 18:30,13,3.283,3.283,3.271,3.272,54
20180201|2017-11-12 19:00,13,3.272,3.277,3.272,3.275,46
20180201|2017-11-12 19:30,13,3.274,3.275,3.259,3.264,19
20180201|2017-11-12 20:00,13,3.264,3.265,3.26,3.26,36
20180201|2017-11-12 20:30,13,3.265,3.266,3.263,3.266,39
20180201|2017-11-12 21:00,13,3.265,3.267,3.265,3.267,5
20180201|2017-11-12 21:30,13,3.267,3.267,3.263,3.263,9
20180201|2017-11-12 22:00,13,3.266,3.266,3.265,3.266,6
20180201|2017-11-12 22:30,13,3.267,3.269,3.266,3.269,5
20180201|2017-11-12 23:00,13,3.269,3.273,3.269,3.271,9
20180201|2017-11-12 23:30,13,3.268,3.268,3.268,3.268,3
20180201|2017-11-13 00:00,13,3.269,3.269,3.267,3.267,2
20180201|2017-11-13 00:30,13,3.265,3.268,3.265,3.268,19
20180201|2017-11-13 01:00,13,3.267,3.267,3.266,3.266,12
20180201|2017-11-13 01:30,13,3.27,3.272,3.269,3.27,18
20180201|2017-11-13 02:00,13,3.268,3.273,3.265,3.266,29
20180201|2017-11-13 02:30,13,3.264,3.269,3.264,3.266,18
20180201|2017-11-13 03:00,13,3.268,3.268,3.264,3.264,24
20180201|2017-11-13 03:30,13,3.265,3.266,3.247,3.252,54
20180201|2017-11-13 04:00,13,3.252,3.252,3.248,3.249,6
20180201|2017-11-13 04:30,13,3.251,3.257,3.248,3.257,13
20180201|2017-11-13 05:00,13,3.258,3.261,3.254,3.256,160
20180201|2017-11-13 05:30,13,3.255,3.267,3.254,3.267,44
20180201|2017-11-13 06:00,13,3.268,3.276,3.265,3.269,78
20180201|2017-11-13 06:30,13,3.272,3.276,3.266,3.266,118
20180201|2017-11-13 07:00,13,3.268,3.272,3.251,3.257,179
20180201|2017-11-13 07:30,13,3.256,3.265,3.254,3.257,187
20180201|2017-11-13 08:00,13,3.258,3.269,3.254,3.266,301
20180201|2017-11-13 08:30,13,3.267,3.286,3.261,3.283,375
20180201|2017-11-13 09:00,13,3.283,3.319,3.282,3.304,870
20180201|2017-11-13 09:30,13,3.303,3.304,3.28,3.292,376
20180201|2017-11-13 10:00,13,3.293,3.307,3.285,3.3,397
20180201|2017-11-13 10:30,13,3.297,3.302,3.283,3.288,348
20180201|2017-11-13 11:00,13,3.287,3.302,3.287,3.301,292
20180201|2017-11-13 11:30,13,3.301,3.303,3.296,3.303,320
20180201|2017-11-13 12:00,13,3.3,3.305,3.273,3.273,272
20180201|2017-11-13 12:30,13,3.271,3.278,3.267,3.278,509
20180201|2017-11-13 13:00,13,3.277,3.289,3.262,3.264,696
20180201|2017-11-13 13:30,13,3.265,3.265,3.229,3.237,466
20180201|2017-11-13 14:00,13,3.238,3.243,3.233,3.237,101
20180201|2017-11-13 14:30,13,3.238,3.244,3.238,3.244,46
20180201|2017-11-13 15:00,13,3.244,3.244,3.24,3.243,37
20180201|2017-11-13 15:30,13,3.244,3.244,3.241,3.243,38
20180201|2017-11-13 17:00,14,3.238,3.248,3.238,3.245,13
20180201|2017-11-13 17:30,14,3.245,3.245,3.24,3.24,2
20180201|2017-11-13 18:30,14,3.24,3.24,3.24,3.24,5
20180201|2017-11-13 19:00,14,3.239,3.241,3.239,3.241,9
20180201|2017-11-13 19:30,14,3.24,3.24,3.239,3.239,11
20180201|2017-11-13 20:00,14,3.237,3.237,3.235,3.235,13
20180201|2017-11-13 20:30,14,3.235,3.235,3.235,3.235,2
20180201|2017-11-13 21:00,14,3.233,3.233,3.23,3.23,8
20180201|2017-11-13 21:30,14,3.23,3.23,3.224,3.224,18
20180201|2017-11-13 22:00,14,3.223,3.223,3.216,3.222,16
20180201|2017-11-13 22:30,14,3.22,3.229,3.22,3.227,21
20180201|2017-11-13 23:00,14,3.227,3.228,3.22,3.221,5
20180201|2017-11-13 23:30,14,3.222,3.224,3.222,3.224,6
20180201|2017-11-14 00:30,14,3.221,3.222,3.221,3.222,3
20180201|2017-11-14 01:00,14,3.22,3.22,3.219,3.219,2
20180201|2017-11-14 01:30,14,3.219,3.219,3.209,3.209,34
20180201|2017-11-14 02:00,14,3.209,3.211,3.208,3.208,19
20180201|2017-11-14 02:30,14,3.207,3.207,3.196,3.196,29
20180201|2017-11-14 03:00,14,3.198,3.198,3.192,3.195,9
20180201|2017-11-14 03:30,14,3.197,3.197,3.196,3.196,10
20180201|2017-11-14 04:00,14,3.197,3.197,3.196,3.196,3
20180201|2017-11-14 04:30,14,3.196,3.196,3.194,3.194,32
20180201|2017-11-14 05:00,14,3.194,3.199,3.192,3.194,85
20180201|2017-11-14 05:30,14,3.193,3.199,3.192,3.196,41
20180201|2017-11-14 06:00,14,3.198,3.212,3.197,3.208,123
20180201|2017-11-14 06:30,14,3.211,3.218,3.201,3.205,221
20180201|2017-11-14 07:00,14,3.204,3.208,3.194,3.2,236
20180201|2017-11-14 07:30,14,3.2,3.204,3.17,3.171,622
20180201|2017-11-14 08:00,14,3.172,3.182,3.17,3.174,792
20180201|2017-11-14 08:30,14,3.175,3.193,3.174,3.192,772
20180201|2017-11-14 09:00,14,3.192,3.193,3.182,3.186,369
20180201|2017-11-14 09:30,14,3.186,3.191,3.174,3.175,324
20180201|2017-11-14 10:00,14,3.176,3.176,3.169,3.169,413
20180201|2017-11-14 10:30,14,3.169,3.187,3.166,3.187,726
20180201|2017-11-14 11:00,14,3.186,3.208,3.185,3.194,820
20180201|2017-11-14 11:30,14,3.194,3.205,3.194,3.198,241
20180201|2017-11-14 12:00,14,3.198,3.212,3.194,3.202,245
20180201|2017-11-14 12:30,14,3.202,3.204,3.188,3.201,182
20180201|2017-11-14 13:00,14,3.201,3.206,3.186,3.205,823
20180201|2017-11-14 13:30,14,3.206,3.208,3.194,3.196,242
20180201|2017-11-14 14:00,14,3.196,3.196,3.19,3.19,54
20180201|2017-11-14 14:30,14,3.189,3.19,3.18,3.183,254
20180201|2017-11-14 15:00,14,3.184,3.187,3.183,3.183,20
20180201|2017-11-14 15:30,14,3.183,3.187,3.183,3.184,17
20180201|2017-11-14 17:00,15,3.181,3.182,3.175,3.175,7
20180201|2017-11-14 17:30,15,3.176,3.176,3.176,3.176,3
20180201|2017-11-14 18:00,15,3.177,3.179,3.177,3.179,6
20180201|2017-11-14 18:30,15,3.18,3.18,3.18,3.18,1
20180201|2017-11-14 19:00,15,3.181,3.187,3.181,3.186,10
20180201|2017-11-14 19:30,15,3.187,3.188,3.179,3.179,25
20180201|2017-11-14 20:00,15,3.182,3.183,3.182,3.182,4
20180201|2017-11-14 20:30,15,3.185,3.187,3.185,3.187,4
20180201|2017-11-14 21:00,15,3.188,3.188,3.184,3.184,3
20180201|2017-11-14 21:30,15,3.187,3.187,3.187,3.187,1
20180201|2017-11-14 22:00,15,3.188,3.188,3.187,3.187,3
20180201|2017-11-14 22:30,15,3.187,3.188,3.187,3.188,2
20180201|2017-11-14 23:00,15,3.189,3.192,3.189,3.192,4
20180201|2017-11-14 23:30,15,3.192,3.192,3.185,3.188,25
20180201|2017-11-15 00:00,15,3.187,3.189,3.187,3.189,2
20180201|2017-11-15 00:30,15,3.188,3.19,3.187,3.188,4
20180201|2017-11-15 01:00,15,3.19,3.19,3.188,3.188,3
20180201|2017-11-15 01:30,15,3.188,3.198,3.188,3.194,18
20180201|2017-11-15 02:00,15,3.19,3.191,3.19,3.19,10
20180201|2017-11-15 02:30,15,3.186,3.19,3.185,3.19,12
20180201|2017-11-15 03:00,15,3.19,3.192,3.186,3.189,30
20180201|2017-11-15 03:30,15,3.185,3.189,3.185,3.187,89
20180201|2017-11-15 04:00,15,3.187,3.19,3.187,3.189,47
20180201|2017-11-15 04:30,15,3.197,3.199,3.193,3.194,29
20180201|2017-11-15 05:00,15,3.192,3.195,3.189,3.195,9
20180201|2017-11-15 05:30,15,3.194,3.2,3.194,3.2,16
20180201|2017-11-15 06:00,15,3.196,3.202,3.192,3.2,38
20180201|2017-11-15 06:30,15,3.203,3.213,3.202,3.207,87
20180201|2017-11-15 07:00,15,3.206,3.229,3.204,3.224,188
20180201|2017-11-15 07:30,15,3.225,3.229,3.218,3.221,173
20180201|2017-11-15 08:00,15,3.222,3.231,3.215,3.219,212
20180201|2017-11-15 08:30,15,3.219,3.221,3.201,3.213,334
20180201|2017-11-15 09:00,15,3.214,3.216,3.204,3.216,265
20180201|2017-11-15 09:30,15,3.215,3.218,3.207,3.215,309
20180201|2017-11-15 10:00,15,3.216,3.244,3.216,3.238,609
20180201|2017-11-15 10:30,15,3.237,3.24,3.221,3.221,425
20180201|2017-11-15 11:00,15,3.223,3.224,3.185,3.187,644
20180201|2017-11-15 11:30,15,3.186,3.186,3.156,3.167,887
20180201|2017-11-15 12:00,15,3.168,3.179,3.165,3.179,392
20180201|2017-11-15 12:30,15,3.177,3.177,3.154,3.167,451
20180201|2017-11-15 13:00,15,3.169,3.183,3.166,3.179,686
20180201|2017-11-15 13:30,15,3.181,3.187,3.179,3.181,331
20180201|2017-11-15 14:00,15,3.182,3.183,3.179,3.18,143
20180201|2017-11-15 14:30,15,3.18,3.184,3.175,3.181,125
20180201|2017-11-15 15:00,15,3.18,3.186,3.18,3.184,91
20180201|2017-11-15 15:30,15,3.184,3.185,3.183,3.184,8
20180201|2017-11-15 17:00,16,3.187,3.193,3.185,3.188,14
20180201|2017-11-15 17:30,16,3.191,3.193,3.19,3.19,10
20180201|2017-11-15 18:00,16,3.194,3.195,3.192,3.192,3
20180201|2017-11-15 18:30,16,3.191,3.191,3.191,3.191,2
20180201|2017-11-15 19:00,16,3.192,3.192,3.192,3.192,2
20180201|2017-11-15 19:30,16,3.192,3.192,3.192,3.192,5
20180201|2017-11-15 21:00,16,3.194,3.194,3.194,3.194,1
20180201|2017-11-15 21:30,16,3.196,3.198,3.196,3.198,2
20180201|2017-11-15 22:00,16,3.197,3.197,3.197,3.197,1
20180201|2017-11-15 22:30,16,3.194,3.194,3.189,3.189,7
20180201|2017-11-15 23:00,16,3.191,3.191,3.191,3.191,1
20180201|2017-11-15 23:30,16,3.185,3.185,3.18,3.182,17
20180201|2017-11-16 00:00,16,3.183,3.185,3.183,3.185,4
20180201|2017-11-16 00:30,16,3.183,3.183,3.183,3.183,3
20180201|2017-11-16 01:00,16,3.181,3.181,3.181,3.181,2
20180201|2017-11-16 01:30,16,3.185,3.185,3.174,3.174,16
20180201|2017-11-16 02:00,16,3.175,3.176,3.17,3.174,19
20180201|2017-11-16 02:30,16,3.174,3.183,3.174,3.181,11
20180201|2017-11-16 03:00,16,3.182,3.182,3.174,3.174,15
20180201|2017-11-16 03:30,16,3.175,3.18,3.175,3.178,5
20180201|2017-11-16 04:00,16,3.175,3.176,3.173,3.175,11
20180201|2017-11-16 04:30,16,3.171,3.18,3.171,3.18,12
20180201|2017-11-16 05:00,16,3.18,3.185,3.18,3.181,10
20180201|2017-11-16 05:30,16,3.184,3.184,3.178,3.178,27
20180201|2017-11-16 06:00,16,3.182,3.191,3.178,3.186,66
20180201|2017-11-16 06:30,16,3.185,3.192,3.184,3.188,113
20180201|2017-11-16 07:00,16,3.188,3.195,3.184,3.193,78
20180201|2017-11-16 07:30,16,3.189,3.202,3.188,3.194,148
20180201|2017-11-16 08:00,16,3.196,3.202,3.192,3.198,308
20180201|2017-11-16 08:30,16,3.201,3.202,3.186,3.186,402
20180201|2017-11-16 09:00,16,3.186,3.19,3.179,3.186,251
20180201|2017-11-16 09:30,16,3.186,3.204,3.164,3.179,854
20180201|2017-11-16 10:00,16,3.178,3.187,3.169,3.173,383
20180201|2017-11-16 10:30,16,3.173,3.176,3.158,3.159,516
20180201|2017-11-16 11:00,16,3.157,3.164,3.15,3.158,882
20180201|2017-11-16 11:30,16,3.157,3.169,3.157,3.168,239
20180201|2017-11-16 12:00,16,3.167,3.168,3.154,3.154,299
20180201|2017-11-16 12:30,16,3.155,3.16,3.147,3.155,485
20180201|2017-11-16 13:00,16,3.153,3.159,3.148,3.158,1017
20180201|2017-11-16 13:30,16,3.158,3.167,3.153,3.164,302
20180201|2017-11-16 14:00,16,3.165,3.173,3.165,3.167,161
20180201|2017-11-16 14:30,16,3.169,3.171,3.166,3.17,297
20180201|2017-11-16 15:00,16,3.17,3.178,3.17,3.175,83
20180201|2017-11-16 15:30,16,3.172,3.172,3.169,3.169,23
20180201|2017-11-16 17:00,17,3.169,3.169,3.169,3.169,2
20180201|2017-11-16 18:00,17,3.171,3.171,3.171,3.171,2
20180201|2017-11-16 18:30,17,3.173,3.177,3.173,3.175,7
20180201|2017-11-16 19:00,17,3.175,3.176,3.175,3.175,6
20180201|2017-11-16 19:30,17,3.176,3.176,3.168,3.175,34
20180201|2017-11-16 20:00,17,3.173,3.173,3.165,3.165,3
20180201|2017-11-16 20:30,17,3.162,3.164,3.162,3.164,5
20180201|2017-11-16 21:00,17,3.166,3.166,3.166,3.166,1
20180201|2017-11-16 21:30,17,3.168,3.168,3.168,3.168,1
20180201|2017-11-16 22:00,17,3.167,3.168,3.167,3.168,3
20180201|2017-11-16 22:30,17,3.172,3.178,3.171,3.171,19
20180201|2017-11-16 23:00,17,3.172,3.173,3.171,3.171,4
20180201|2017-11-16 23:30,17,3.166,3.166,3.161,3.162,18
20180201|2017-11-17 00:00,17,3.164,3.165,3.164,3.165,4
20180201|2017-11-17 00:30,17,3.168,3.168,3.168,3.168,1
20180201|2017-11-17 01:00,17,3.166,3.167,3.166,3.167,2
20180201|2017-11-17 01:30,17,3.169,3.175,3.168,3.174,27
20180201|2017-11-17 02:00,17,3.176,3.196,3.176,3.194,33
20180201|2017-11-17 02:30,17,3.19,3.195,3.19,3.192,21
20180201|2017-11-17 03:00,17,3.194,3.195,3.192,3.192,4
20180201|2017-11-17 03:30,17,3.194,3.196,3.194,3.195,7
20180201|2017-11-17 04:00,17,3.197,3.202,3.197,3.2,24
20180201|2017-11-17 04:30,17,3.198,3.2,3.191,3.195,18
20180201|2017-11-17 05:00,17,3.193,3.194,3.192,3.193,11
20180201|2017-11-17 05:30,17,3.194,3.196,3.191,3.193,23
20180201|2017-11-17 06:00,17,3.193,3.195,3.185,3.188,43
20180201|2017-11-17 06:30,17,3.189,3.19,3.184,3.188,48
20180201|2017-11-17 07:00,17,3.187,3.191,3.182,3.19,94
20180201|2017-11-17 07:30,17,3.189,3.19,3.177,3.18,115
20180201|2017-11-17 08:00,17,3.179,3.192,3.179,3.186,233
20180201|2017-11-17 08:30,17,3.186,3.189,3.177,3.179,198
20180201|2017-11-17 09:00,17,3.178,3.178,3.17,3.178,299
20180201|2017-11-17 09:30,17,3.178,3.188,3.171,3.185,435
20180201|2017-11-17 10:00,17,3.186,3.192,3.181,3.19,615
20180201|2017-11-17 10:30,17,3.19,3.2,3.182,3.196,374
20180201|2017-11-17 11:00,17,3.195,3.21,3.193,3.209,606
20180201|2017-11-17 11:30,17,3.207,3.212,3.205,3.209,611
20180201|2017-11-17 12:00,17,3.209,3.216,3.205,3.207,490
20180201|2017-11-17 12:30,17,3.205,3.206,3.197,3.198,364
20180201|2017-11-17 13:00,17,3.198,3.202,3.186,3.186,584
20180201|2017-11-17 13:30,17,3.187,3.203,3.187,3.2,286
20180201|2017-11-17 14:00,17,3.198,3.208,3.196,3.205,58
20180201|2017-11-17 14:30,17,3.206,3.209,3.202,3.207,165
20180201|2017-11-17 15:00,17,3.207,3.214,3.207,3.213,94
20180201|2017-11-17 15:30,17,3.213,3.215,3.212,3.213,60
20180201|2017-11-19 17:00,20,3.161,3.176,3.155,3.165,182
20180201|2017-11-19 17:30,20,3.163,3.166,3.16,3.166,26
20180201|2017-11-19 18:00,20,3.166,3.169,3.166,3.169,3
20180201|2017-11-19 18:30,20,3.172,3.175,3.17,3.17,11
20180201|2017-11-19 19:00,20,3.169,3.169,3.165,3.165,4
20180201|2017-11-19 19:30,20,3.166,3.167,3.166,3.167,2
20180201|2017-11-19 20:00,20,3.167,3.167,3.165,3.165,6
20180201|2017-11-19 20:30,20,3.165,3.168,3.164,3.168,10
20180201|2017-11-19 21:00,20,3.167,3.168,3.167,3.168,6
20180201|2017-11-19 21:30,20,3.167,3.167,3.165,3.165,3
20180201|2017-11-19 22:30,20,3.167,3.167,3.167,3.167,1
20180201|2017-11-19 23:00,20,3.168,3.168,3.163,3.163,26
20180201|2017-11-19 23:30,20,3.162,3.165,3.158,3.163,6
20180201|2017-11-20 00:00,20,3.162,3.162,3.16,3.16,24
20180201|2017-11-20 00:30,20,3.16,3.16,3.151,3.153,25
20180201|2017-11-20 01:00,20,3.151,3.151,3.146,3.146,28
20180201|2017-11-20 01:30,20,3.147,3.152,3.144,3.152,13
20180201|2017-11-20 02:00,20,3.148,3.149,3.128,3.128,86
20180201|2017-11-20 02:30,20,3.133,3.144,3.133,3.137,45
20180201|2017-11-20 03:00,20,3.142,3.145,3.14,3.142,17
20180201|2017-11-20 03:30,20,3.141,3.146,3.139,3.139,21
20180201|2017-11-20 04:00,20,3.14,3.14,3.131,3.135,65
20180201|2017-11-20 04:30,20,3.134,3.142,3.13,3.141,66
20180201|2017-11-20 05:00,20,3.138,3.141,3.135,3.141,20
20180201|2017-11-20 05:30,20,3.14,3.148,3.14,3.145,24
20180201|2017-11-20 06:00,20,3.147,3.147,3.134,3.134,59
20180201|2017-11-20 06:30,20,3.133,3.141,3.133,3.139,65
20180201|2017-11-20 07:00,20,3.138,3.138,3.124,3.129,182
20180201|2017-11-20 07:30,20,3.129,3.135,3.126,3.127,294
20180201|2017-11-20 08:00,20,3.128,3.139,3.126,3.135,310
20180201|2017-11-20 08:30,20,3.136,3.152,3.132,3.15,549
20180201|2017-11-20 09:00,20,3.15,3.159,3.148,3.153,450
20180201|2017-11-20 09:30,20,3.153,3.156,3.146,3.147,301
20180201|2017-11-20 10:00,20,3.147,3.152,3.145,3.151,406
20180201|2017-11-20 10:30,20,3.149,3.155,3.143,3.152,271
20180201|2017-11-20 11:00,20,3.151,3.151,3.136,3.14,340
20180201|2017-11-20 11:30,20,3.14,3.155,3.139,3.154,234
20180201|2017-11-20 12:00,20,3.154,3.155,3.148,3.149,140
20180201|2017-11-20 12:30,20,3.15,3.161,3.15,3.159,217
20180201|2017-11-20 13:00,20,3.16,3.163,3.14,3.142,1184
20180201|2017-11-20 13:30,20,3.142,3.143,3.133,3.136,296
20180201|2017-11-20 14:00,20,3.136,3.137,3.131,3.131,108
20180201|2017-11-20 14:30,20,3.13,3.134,3.129,3.134,207
20180201|2017-11-20 15:00,20,3.135,3.135,3.13,3.132,49
20180201|2017-11-20 15:30,20,3.133,3.135,3.127,3.127,29
20180201|2017-11-20 17:00,21,3.13,3.134,3.129,3.134,17
20180201|2017-11-20 17:30,21,3.136,3.137,3.136,3.137,7
20180201|2017-11-20 18:00,21,3.133,3.136,3.133,3.136,72
20180201|2017-11-20 18:30,21,3.132,3.136,3.132,3.136,22
20180201|2017-11-20 19:00,21,3.133,3.133,3.129,3.13,21
20180201|2017-11-20 19:30,21,3.132,3.132,3.132,3.132,2
20180201|2017-11-20 20:00,21,3.134,3.135,3.134,3.134,4
20180201|2017-11-20 20:30,21,3.13,3.13,3.129,3.129,2
20180201|2017-11-20 21:00,21,3.128,3.13,3.128,3.13,4
20180201|2017-11-20 22:00,21,3.134,3.134,3.134,3.134,3
20180201|2017-11-20 22:30,21,3.134,3.134,3.131,3.131,4
20180201|2017-11-20 23:00,21,3.128,3.128,3.128,3.128,1
20180201|2017-11-20 23:30,21,3.128,3.128,3.128,3.128,2
20180201|2017-11-21 00:00,21,3.128,3.128,3.12,3.12,97
20180201|2017-11-21 00:30,21,3.12,3.12,3.114,3.118,20
20180201|2017-11-21 01:00,21,3.117,3.117,3.114,3.117,10
20180201|2017-11-21 01:30,21,3.118,3.126,3.118,3.125,13
20180201|2017-11-21 02:00,21,3.121,3.123,3.12,3.12,11
20180201|2017-11-21 02:30,21,3.119,3.12,3.112,3.115,18
20180201|2017-11-21 03:00,21,3.114,3.115,3.111,3.112,22
20180201|2017-11-21 03:30,21,3.112,3.114,3.111,3.112,48
20180201|2017-11-21 04:00,21,3.111,3.113,3.11,3.111,17
20180201|2017-11-21 04:30,21,3.116,3.117,3.113,3.114,15
20180201|2017-11-21 05:00,21,3.115,3.119,3.112,3.112,23
20180201|2017-11-21 05:30,21,3.115,3.126,3.115,3.124,18
20180201|2017-11-21 06:00,21,3.123,3.132,3.121,3.132,150
20180201|2017-11-21 06:30,21,3.132,3.134,3.124,3.124,56
20180201|2017-11-21 07:00,21,3.124,3.136,3.124,3.132,150
20180201|2017-11-21 07:30,21,3.128,3.128,3.118,3.125,88
20180201|2017-11-21 08:00,21,3.126,3.14,3.119,3.138,626
20180201|2017-11-21 08:30,21,3.138,3.157,3.138,3.149,618
20180201|2017-11-21 09:00,21,3.149,3.153,3.141,3.144,367
20180201|2017-11-21 09:30,21,3.144,3.148,3.134,3.145,358
20180201|2017-11-21 10:00,21,3.145,3.153,3.138,3.138,300
20180201|2017-11-21 10:30,21,3.139,3.148,3.129,3.131,527
20180201|2017-11-21 11:00,21,3.129,3.131,3.121,3.123,388
20180201|2017-11-21 11:30,21,3.124,3.129,3.119,3.127,230
20180201|2017-11-21 12:00,21,3.125,3.127,3.108,3.11,434
20180201|2017-11-21 12:30,21,3.11,3.117,3.108,3.114,354
20180201|2017-11-21 13:00,21,3.113,3.116,3.107,3.108,1448
20180201|2017-11-21 13:30,21,3.107,3.115,3.106,3.106,196
20180201|2017-11-21 14:00,21,3.107,3.113,3.106,3.109,139
20180201|2017-11-21 14:30,21,3.108,3.112,3.107,3.11,159
20180201|2017-11-21 15:00,21,3.11,3.116,3.11,3.115,52
20180201|2017-11-21 15:30,21,3.114,3.114,3.109,3.109,76
20180201|2017-11-21 17:00,22,3.111,3.111,3.102,3.107,114
20180201|2017-11-21 17:30,22,3.11,3.11,3.109,3.11,47
20180201|2017-11-21 18:00,22,3.11,3.11,3.108,3.108,22
20180201|2017-11-21 18:30,22,3.106,3.106,3.105,3.106,30
20180201|2017-11-21 19:00,22,3.106,3.106,3.106,3.106,2
20180201|2017-11-21 19:30,22,3.108,3.11,3.108,3.11,6
20180201|2017-11-21 20:00,22,3.11,3.113,3.11,3.113,34
20180201|2017-11-21 20:30,22,3.113,3.119,3.113,3.119,48
20180201|2017-11-21 21:00,22,3.116,3.116,3.115,3.115,3
20180201|2017-11-21 21:30,22,3.115,3.116,3.115,3.116,6
20180201|2017-11-21 22:00,22,3.115,3.118,3.115,3.118,4
20180201|2017-11-21 22:30,22,3.119,3.12,3.116,3.116,38
20180201|2017-11-21 23:00,22,3.117,3.117,3.117,3.117,7
20180201|2017-11-21 23:30,22,3.117,3.117,3.111,3.116,30
20180201|2017-11-22 00:00,22,3.116,3.116,3.116,3.116,9
20180201|2017-11-22 00:30,22,3.114,3.114,3.113,3.113,5
20180201|2017-11-22 01:00,22,3.115,3.115,3.115,3.115,2
20180201|2017-11-22 01:30,22,3.114,3.114,3.103,3.103,107
20180201|2017-11-22 02:00,22,3.105,3.105,3.093,3.099,76
20180201|2017-11-22 02:30,22,3.102,3.105,3.1,3.1,8
20180201|2017-11-22 03:00,22,3.1,3.109,3.1,3.107,10
20180201|2017-11-22 03:30,22,3.107,3.109,3.107,3.107,35
20180201|2017-11-22 04:00,22,3.107,3.113,3.106,3.113,21
20180201|2017-11-22 04:30,22,3.108,3.109,3.106,3.106,13
20180201|2017-11-22 05:00,22,3.103,3.107,3.098,3.098,54
20180201|2017-11-22 05:30,22,3.098,3.099,3.09,3.09,99
20180201|2017-11-22 06:00,22,3.09,3.095,3.087,3.09,59
20180201|2017-11-22 06:30,22,3.09,3.091,3.081,3.085,241
20180201|2017-11-22 07:00,22,3.084,3.092,3.084,3.089,280
20180201|2017-11-22 07:30,22,3.091,3.091,3.079,3.081,225
20180201|2017-11-22 08:00,22,3.081,3.081,3.059,3.064,764
20180201|2017-11-22 08:30,22,3.065,3.07,3.062,3.064,756
20180201|2017-11-22 09:00,22,3.066,3.068,3.061,3.063,682
20180201|2017-11-22 09:30,22,3.062,3.065,3.055,3.059,468
20180201|2017-11-22 10:00,22,3.058,3.071,3.054,3.067,949
20180201|2017-11-22 10:30,22,3.068,3.071,3.063,3.067,425
20180201|2017-11-22 11:00,22,3.066,3.082,3.055,3.08,888
20180201|2017-11-22 11:30,22,3.08,3.087,3.077,3.084,302
20180201|2017-11-22 12:00,22,3.085,3.092,3.075,3.075,424
20180201|2017-11-22 12:30,22,3.075,3.079,3.069,3.071,411
20180201|2017-11-22 13:00,22,3.072,3.072,3.063,3.064,841
20180201|2017-11-22 13:30,22,3.064,3.068,3.063,3.064,284
20180201|2017-11-22 14:00,22,3.063,3.064,3.061,3.063,37
20180201|2017-11-22 14:30,22,3.063,3.067,3.062,3.066,125
20180201|2017-11-22 15:00,22,3.065,3.065,3.059,3.06,233
20180201|2017-11-22 15:30,22,3.059,3.06,3.055,3.06,28
20180201|2017-11-22 17:00,24,3.054,3.073,3.054,3.073,105
20180201|2017-11-22 17:30,24,3.076,3.077,3.069,3.073,19
20180201|2017-11-22 18:00,24,3.07,3.074,3.069,3.071,4
20180201|2017-11-22 18:30,24,3.075,3.075,3.072,3.072,2
20180201|2017-11-22 19:00,24,3.076,3.079,3.076,3.076,10
20180201|2017-11-22 19:30,24,3.075,3.076,3.073,3.076,5
20180201|2017-11-22 20:00,24,3.077,3.077,3.074,3.074,5
20180201|2017-11-22 20:30,24,3.074,3.074,3.074,3.074,1
20180201|2017-11-22 22:00,24,3.079,3.082,3.078,3.082,7
20180201|2017-11-22 22:30,24,3.085,3.085,3.085,3.085,3
20180201|2017-11-22 23:00,24,3.082,3.082,3.075,3.075,5
20180201|2017-11-22 23:30,24,3.075,3.075,3.06,3.061,27
20180201|2017-11-23 00:00,24,3.063,3.068,3.063,3.067,5
20180201|2017-11-23 00:30,24,3.07,3.07,3.066,3.067,21
20180201|2017-11-23 01:00,24,3.062,3.062,3.062,3.062,1
20180201|2017-11-23 01:30,24,3.06,3.06,3.049,3.053,36
20180201|2017-11-23 02:00,24,3.054,3.055,3.052,3.054,18
20180201|2017-11-23 02:30,24,3.055,3.055,3.055,3.055,3
20180201|2017-11-23 03:00,24,3.055,3.056,3.054,3.054,21
20180201|2017-11-23 03:30,24,3.052,3.056,3.052,3.056,11
20180201|2017-11-23 04:00,24,3.054,3.054,3.054,3.054,3
20180201|2017-11-23 04:30,24,3.051,3.051,3.05,3.05,3
20180201|2017-11-23 05:00,24,3.053,3.053,3.04,3.044,30
20180201|2017-11-23 05:30,24,3.047,3.05,3.043,3.046,11
20180201|2017-11-23 06:00,24,3.046,3.046,3.045,3.045,3
20180201|2017-11-23 06:30,24,3.045,3.048,3.044,3.045,46
20180201|2017-11-23 07:00,24,3.039,3.039,3.032,3.033,47
20180201|2017-11-23 07:30,24,3.037,3.037,3.019,3.024,96
20180201|2017-11-23 08:00,24,3.023,3.024,3.012,3.02,192
20180201|2017-11-23 08:30,24,3.02,3.031,3.012,3.024,354
20180201|2017-11-23 09:00,24,3.023,3.027,3.019,3.019,121
20180201|2017-11-23 09:30,24,3.019,3.023,3.018,3.021,106
20180201|2017-11-23 10:00,24,3.02,3.02,3.011,3.012,88
20180201|2017-11-23 10:30,24,3.011,3.013,3.008,3.013,111
20180201|2017-11-23 11:00,24,3.012,3.012,3.008,3.008,49
20180201|2017-11-23 11:30,24,3.01,3.01,2.998,3.006,121
20180201|2017-11-23 17:00,24,3.01,3.016,3.009,3.01,52
20180201|2017-11-23 17:30,24,3.012,3.015,3.012,3.015,19
20180201|2017-11-23 18:00,24,3.015,3.017,3.015,3.016,25
20180201|2017-11-23 18:30,24,3.016,3.017,3.013,3.015,8
20180201|2017-11-23 19:00,24,3.016,3.016,3.016,3.016,1
20180201|2017-11-23 19:30,24,3.016,3.016,3.015,3.015,3
20180201|2017-11-23 20:00,24,3.017,3.017,3.015,3.016,22
20180201|2017-11-23 20:30,24,3.017,3.02,3.016,3.017,27
20180201|2017-11-23 21:00,24,3.019,3.019,3.016,3.016,5
20180201|2017-11-23 21:30,24,3.017,3.017,3.017,3.017,1
20180201|2017-11-23 22:00,24,3.018,3.018,3.018,3.018,2
20180201|2017-11-23 22:30,24,3.019,3.019,3.018,3.018,6
20180201|2017-11-23 23:00,24,3.017,3.022,3.017,3.022,11
20180201|2017-11-23 23:30,24,3.023,3.024,3.023,3.024,9
20180201|2017-11-24 00:00,24,3.022,3.024,3.022,3.024,14
20180201|2017-11-24 00:30,24,3.025,3.027,3.024,3.024,29
20180201|2017-11-24 01:00,24,3.022,3.025,3.022,3.025,11
20180201|2017-11-24 01:30,24,3.021,3.021,3.014,3.016,35
20180201|2017-11-24 02:00,24,3.015,3.017,3.011,3.013,36
20180201|2017-11-24 02:30,24,3.013,3.014,3.012,3.012,21
20180201|2017-11-24 03:00,24,3.013,3.013,3.011,3.013,13
20180201|2017-11-24 03:30,24,3.013,3.02,3.013,3.016,36
20180201|2017-11-24 04:00,24,3.018,3.018,3.014,3.014,10
20180201|2017-11-24 04:30,24,3.014,3.018,3.008,3.01,67
20180201|2017-11-24 05:00,24,3.01,3.014,3.01,3.012,27
20180201|2017-11-24 05:30,24,3.009,3.017,3,3.015,133
20180201|2017-11-24 06:00,24,3.015,3.022,3.012,3.013,152
20180201|2017-11-24 06:30,24,3.014,3.018,3.011,3.011,68
20180201|2017-11-24 07:00,24,3.01,3.012,2.991,3.006,702
20180201|2017-11-24 07:30,24,3.005,3.016,2.993,3.011,731
20180201|2017-11-24 08:00,24,3.012,3.014,3.004,3.006,665
20180201|2017-11-24 08:30,24,3.005,3.008,3,3.005,704
20180201|2017-11-24 09:00,24,3.006,3.008,2.998,2.999,588
20180201|2017-11-24 09:30,24,2.998,3,2.98,2.984,1064
20180201|2017-11-24 10:00,24,2.983,2.985,2.97,2.971,1892
20180201|2017-11-24 10:30,24,2.97,2.972,2.944,2.948,2032
20180201|2017-11-24 11:00,24,2.949,2.952,2.917,2.949,2611
20180201|2017-11-24 11:30,24,2.948,2.953,2.935,2.937,692
20180201|2017-11-24 12:00,24,2.937,2.938,2.926,2.929,646
20180201|2017-11-24 12:30,24,2.928,2.941,2.928,2.935,459
20180201|2017-11-26 17:00,27,3.021,3.043,3.021,3.023,335
20180201|2017-11-26 17:30,27,3.025,3.026,3.02,3.022,97
20180201|2017-11-26 18:00,27,3.019,3.022,3.014,3.016,58
20180201|2017-11-26 18:30,27,3.019,3.02,3.01,3.014,77
20180201|2017-11-26 19:00,27,3.014,3.018,3.014,3.018,23
20180201|2017-11-26 19:30,27,3.016,3.022,3.016,3.021,23
20180201|2017-11-26 20:00,27,3.023,3.025,3.019,3.022,27
20180201|2017-11-26 20:30,27,3.02,3.023,3.02,3.02,11
20180201|2017-11-26 21:00,27,3.021,3.024,3.021,3.022,4
20180201|2017-11-26 21:30,27,3.023,3.025,3.023,3.025,5
20180201|2017-11-26 22:00,27,3.023,3.024,3.022,3.024,3
20180201|2017-11-26 22:30,27,3.024,3.024,3.021,3.021,21
20180201|2017-11-26 23:00,27,3.02,3.02,3.014,3.015,23
20180201|2017-11-26 23:30,27,3.015,3.016,3.014,3.015,13
20180201|2017-11-27 00:00,27,3.018,3.031,3.018,3.029,218
20180201|2017-11-27 00:30,27,3.032,3.035,3.03,3.033,188
20180201|2017-11-27 01:00,27,3.027,3.029,3.026,3.026,44
20180201|2017-11-27 01:30,27,3.026,3.027,3.001,3.001,168
20180201|2017-11-27 02:00,27,3.002,3.007,2.993,2.997,89
20180201|2017-11-27 02:30,27,2.996,2.999,2.993,2.996,44
20180201|2017-11-27 03:00,27,2.994,3.028,2.983,3.018,338
20180201|2017-11-27 03:30,27,3.019,3.025,3.019,3.023,35
20180201|2017-11-27 04:00,27,3.022,3.031,3.019,3.03,40
20180201|2017-11-27 04:30,27,3.028,3.032,3.001,3.005,122
20180201|2017-11-27 05:00,27,3,3.003,2.992,3.003,91
20180201|2017-11-27 05:30,27,3.003,3.011,3,3.008,100
20180201|2017-11-27 06:00,27,3.01,3.01,2.993,2.994,88
20180201|2017-11-27 06:30,27,2.994,3.009,2.991,3.009,179
20180201|2017-11-27 07:00,27,3.009,3.025,3.006,3.025,813
20180201|2017-11-27 07:30,27,3.025,3.031,3.015,3.023,779
20180201|2017-11-27 08:00,27,3.023,3.024,3.001,3.003,1584
20180201|2017-11-27 08:30,27,3.003,3.01,2.998,3.007,1213
20180201|2017-11-27 09:00,27,3.008,3.008,2.996,3.006,773
20180201|2017-11-27 09:30,27,3.006,3.016,3.006,3.015,905
20180201|2017-11-27 10:00,27,3.015,3.017,2.999,2.999,1009
20180201|2017-11-27 10:30,27,3,3.011,2.998,3.008,1304
20180201|2017-11-27 11:00,27,3.007,3.031,3.007,3.028,1893
20180201|2017-11-27 11:30,27,3.028,3.04,3.027,3.031,1195
20180201|2017-11-27 12:00,27,3.031,3.032,3.02,3.025,548
20180201|2017-11-27 12:30,27,3.026,3.032,3.02,3.026,810
20180201|2017-11-27 13:00,27,3.027,3.028,3.02,3.022,2148
20180201|2017-11-27 13:30,27,3.021,3.04,3.02,3.04,1280
20180201|2017-11-27 14:00,27,3.04,3.041,3.036,3.038,260
20180201|2017-11-27 14:30,27,3.038,3.038,3.033,3.034,390
20180201|2017-11-27 15:00,27,3.034,3.041,3.034,3.037,41
20180201|2017-11-27 15:30,27,3.038,3.042,3.037,3.041,101
20180201|2017-11-27 17:00,28,3.042,3.043,3.034,3.035,28
20180201|2017-11-27 17:30,28,3.035,3.04,3.035,3.04,30
20180201|2017-11-27 18:00,28,3.035,3.04,3.035,3.04,4
20180201|2017-11-27 18:30,28,3.041,3.045,3.041,3.045,20
20180201|2017-11-27 19:00,28,3.045,3.045,3.045,3.045,1
20180201|2017-11-27 19:30,28,3.043,3.045,3.043,3.043,5
20180201|2017-11-27 20:00,28,3.042,3.044,3.042,3.044,2
20180201|2017-11-27 20:30,28,3.045,3.045,3.042,3.044,12
20180201|2017-11-27 21:00,28,3.043,3.044,3.041,3.041,38
20180201|2017-11-27 21:30,28,3.044,3.044,3.043,3.044,16
20180201|2017-11-27 22:00,28,3.044,3.045,3.044,3.045,15
20180201|2017-11-27 22:30,28,3.045,3.045,3.036,3.038,57
20180201|2017-11-27 23:00,28,3.04,3.04,3.039,3.039,11
20180201|2017-11-27 23:30,28,3.037,3.042,3.037,3.042,18
20180201|2017-11-28 00:00,28,3.046,3.052,3.045,3.05,46
20180201|2017-11-28 00:30,28,3.05,3.057,3.05,3.051,33
20180201|2017-11-28 01:00,28,3.053,3.058,3.052,3.058,30
20180201|2017-11-28 01:30,28,3.058,3.06,3.056,3.057,59
20180201|2017-11-28 02:00,28,3.056,3.067,3.055,3.065,124
20180201|2017-11-28 02:30,28,3.068,3.073,3.066,3.071,90
20180201|2017-11-28 03:00,28,3.073,3.078,3.072,3.074,58
20180201|2017-11-28 03:30,28,3.074,3.081,3.072,3.075,106
20180201|2017-11-28 04:00,28,3.073,3.073,3.068,3.07,57
20180201|2017-11-28 04:30,28,3.069,3.07,3.063,3.066,128
20180201|2017-11-28 05:00,28,3.068,3.077,3.068,3.077,43
20180201|2017-11-28 05:30,28,3.077,3.079,3.064,3.067,252
20180201|2017-11-28 06:00,28,3.067,3.07,3.059,3.07,180
20180201|2017-11-28 06:30,28,3.069,3.084,3.061,3.08,369
20180201|2017-11-28 07:00,28,3.079,3.081,3.071,3.073,446
20180201|2017-11-28 07:30,28,3.074,3.076,3.066,3.069,565
20180201|2017-11-28 08:00,28,3.07,3.093,3.07,3.093,1757
20180201|2017-11-28 08:30,28,3.093,3.111,3.09,3.103,2292
20180201|2017-11-28 09:00,28,3.104,3.125,3.098,3.117,1765
20180201|2017-11-28 09:30,28,3.118,3.128,3.112,3.116,1821
20180201|2017-11-28 10:00,28,3.116,3.136,3.113,3.136,2123
20180201|2017-11-28 10:30,28,3.135,3.145,3.131,3.139,2222
20180201|2017-11-28 11:00,28,3.139,3.155,3.139,3.143,1733
20180201|2017-11-28 11:30,28,3.142,3.148,3.137,3.14,665
20180201|2017-11-28 12:00,28,3.139,3.145,3.133,3.136,660
20180201|2017-11-28 12:30,28,3.136,3.143,3.13,3.138,806
20180201|2017-11-28 13:00,28,3.138,3.149,3.129,3.129,5409
20180201|2017-11-28 13:30,28,3.13,3.139,3.124,3.138,1650
20180201|2017-11-28 14:00,28,3.138,3.141,3.13,3.131,387
20180201|2017-11-28 14:30,28,3.13,3.133,3.129,3.131,148
20180201|2017-11-28 15:00,28,3.131,3.134,3.13,3.133,113
20180201|2017-11-28 15:30,28,3.131,3.135,3.131,3.135,60
20180201|2017-11-28 17:00,29,3.133,3.137,3.131,3.137,35
20180201|2017-11-28 17:30,29,3.137,3.14,3.137,3.138,8
20180201|2017-11-28 18:00,29,3.136,3.136,3.135,3.135,4
20180201|2017-11-28 18:30,29,3.133,3.138,3.129,3.136,59
20180201|2017-11-28 19:00,29,3.131,3.134,3.131,3.134,2
20180201|2017-11-28 19:30,29,3.132,3.133,3.132,3.133,8
20180201|2017-11-28 20:00,29,3.133,3.135,3.13,3.133,36
20180201|2017-11-28 20:30,29,3.132,3.132,3.131,3.131,12
20180201|2017-11-28 21:00,29,3.135,3.135,3.135,3.135,1
20180201|2017-11-28 21:30,29,3.138,3.139,3.136,3.138,12
20180201|2017-11-28 22:00,29,3.14,3.143,3.139,3.143,55
20180201|2017-11-28 22:30,29,3.144,3.15,3.141,3.141,29
20180201|2017-11-28 23:00,29,3.141,3.141,3.14,3.14,13
20180201|2017-11-28 23:30,29,3.139,3.139,3.139,3.139,2
20180201|2017-11-29 00:00,29,3.142,3.145,3.142,3.143,14
20180201|2017-11-29 00:30,29,3.146,3.146,3.142,3.145,14
20180201|2017-11-29 01:00,29,3.146,3.162,3.146,3.16,146
20180201|2017-11-29 01:30,29,3.166,3.171,3.165,3.171,181
20180201|2017-11-29 02:00,29,3.17,3.183,3.167,3.181,200
20180201|2017-11-29 02:30,29,3.18,3.191,3.179,3.19,255
20180201|2017-11-29 03:00,29,3.189,3.19,3.183,3.183,46
20180201|2017-11-29 03:30,29,3.183,3.189,3.182,3.184,113
20180201|2017-11-29 04:00,29,3.187,3.194,3.187,3.194,90
20180201|2017-11-29 04:30,29,3.193,3.203,3.191,3.191,251
20180201|2017-11-29 05:00,29,3.19,3.197,3.19,3.197,92
20180201|2017-11-29 05:30,29,3.197,3.198,3.191,3.196,124
20180201|2017-11-29 06:00,29,3.197,3.199,3.173,3.181,315
20180201|2017-11-29 06:30,29,3.18,3.188,3.179,3.185,282
20180201|2017-11-29 07:00,29,3.185,3.189,3.175,3.187,605
20180201|2017-11-29 07:30,29,3.186,3.197,3.182,3.194,652
20180201|2017-11-29 08:00,29,3.193,3.21,3.193,3.202,2273
20180201|2017-11-29 08:30,29,3.202,3.202,3.186,3.189,1601
20180201|2017-11-29 09:00,29,3.189,3.199,3.188,3.195,1208
20180201|2017-11-29 09:30,29,3.196,3.2,3.194,3.2,935
20180201|2017-11-29 10:00,29,3.2,3.201,3.181,3.184,1602
20180201|2017-11-29 10:30,29,3.185,3.198,3.185,3.197,1484
20180201|2017-11-29 11:00,29,3.197,3.204,3.184,3.186,1403
20180201|2017-11-29 11:30,29,3.186,3.189,3.166,3.169,1795
20180201|2017-11-29 12:00,29,3.17,3.177,3.162,3.163,794
20180201|2017-11-29 12:30,29,3.163,3.171,3.153,3.17,952
20180201|2017-11-29 13:00,29,3.17,3.186,3.169,3.182,2066
20180201|2017-11-29 13:30,29,3.182,3.183,3.17,3.172,884
20180201|2017-11-29 14:00,29,3.172,3.176,3.17,3.175,338
20180201|2017-11-29 14:30,29,3.175,3.177,3.172,3.174,386
20180201|2017-11-29 15:00,29,3.174,3.18,3.174,3.176,105
20180201|2017-11-29 15:30,29,3.176,3.178,3.174,3.176,27
20180201|2017-11-29 17:00,30,3.176,3.177,3.176,3.176,16
20180201|2017-11-29 17:30,30,3.177,3.186,3.177,3.186,43
20180201|2017-11-29 18:00,30,3.182,3.186,3.182,3.184,12
20180201|2017-11-29 18:30,30,3.183,3.183,3.18,3.18,6
20180201|2017-11-29 19:00,30,3.182,3.186,3.182,3.183,12
20180201|2017-11-29 19:30,30,3.186,3.188,3.186,3.187,9
20180201|2017-11-29 20:00,30,3.187,3.193,3.187,3.191,25
20180201|2017-11-29 20:30,30,3.191,3.191,3.19,3.191,3
20180201|2017-11-29 21:00,30,3.185,3.188,3.185,3.188,7
20180201|2017-11-29 22:00,30,3.188,3.188,3.188,3.188,1
20180201|2017-11-29 23:00,30,3.187,3.189,3.157,3.157,48
20180201|2017-11-29 23:30,30,3.159,3.163,3.156,3.156,26
20180201|2017-11-30 00:00,30,3.155,3.158,3.155,3.156,16
20180201|2017-11-30 00:30,30,3.156,3.16,3.156,3.16,17
20180201|2017-11-30 01:00,30,3.156,3.156,3.144,3.144,207
20180201|2017-11-30 01:30,30,3.145,3.147,3.125,3.127,722
20180201|2017-11-30 02:00,30,3.127,3.127,3.109,3.112,309
20180201|2017-11-30 02:30,30,3.113,3.125,3.113,3.117,125
20180201|2017-11-30 03:00,30,3.116,3.116,3.114,3.114,48
20180201|2017-11-30 03:30,30,3.115,3.115,3.11,3.111,65
20180201|2017-11-30 04:00,30,3.113,3.118,3.107,3.118,101
20180201|2017-11-30 04:30,30,3.118,3.119,3.093,3.1,589
20180201|2017-11-30 05:00,30,3.098,3.103,3.094,3.098,107
20180201|2017-11-30 05:30,30,3.098,3.106,3.095,3.095,156
20180201|2017-11-30 06:00,30,3.098,3.115,3.098,3.11,164
20180201|2017-11-30 06:30,30,3.11,3.118,3.108,3.114,265
20180201|2017-11-30 07:00,30,3.113,3.116,3.099,3.103,778
20180201|2017-11-30 07:30,30,3.103,3.108,3.095,3.105,881
20180201|2017-11-30 08:00,30,3.105,3.115,3.087,3.09,1272
20180201|2017-11-30 08:30,30,3.09,3.096,3.077,3.084,1272
20180201|2017-11-30 09:00,30,3.083,3.089,3.073,3.08,1660
20180201|2017-11-30 09:30,30,3.08,3.089,3.056,3.081,2736
20180201|2017-11-30 10:00,30,3.081,3.087,3.063,3.085,1716
20180201|2017-11-30 10:30,30,3.084,3.099,3.073,3.096,1887
20180201|2017-11-30 11:00,30,3.096,3.099,3.067,3.071,2013
20180201|2017-11-30 11:30,30,3.07,3.07,3.052,3.059,1451
20180201|2017-11-30 12:00,30,3.059,3.059,3.03,3.035,2599
20180201|2017-11-30 12:30,30,3.034,3.038,3.025,3.034,1804
20180201|2017-11-30 13:00,30,3.033,3.039,3.02,3.033,3859
20180201|2017-11-30 13:30,30,3.033,3.044,3.017,3.04,1399
20180201|2017-11-30 14:00,30,3.04,3.043,3.035,3.04,340
20180201|2017-11-30 14:30,30,3.041,3.047,3.04,3.047,388
20180201|2017-11-30 15:00,30,3.048,3.048,3.03,3.03,189
20180201|2017-11-30 15:30,30,3.029,3.032,3.027,3.029,86
20180201|2017-11-30 17:00,1,3.035,3.045,3.035,3.042,21
20180201|2017-11-30 17:30,1,3.048,3.067,3.048,3.061,184
20180201|2017-11-30 18:00,1,3.061,3.064,3.053,3.055,42
20180201|2017-11-30 18:30,1,3.054,3.054,3.043,3.046,146
20180201|2017-11-30 19:00,1,3.046,3.05,3.045,3.049,23
20180201|2017-11-30 19:30,1,3.049,3.049,3.046,3.046,15
20180201|2017-11-30 20:00,1,3.046,3.049,3.044,3.046,94
20180201|2017-11-30 20:30,1,3.044,3.053,3.043,3.05,64
20180201|2017-11-30 21:00,1,3.05,3.05,3.046,3.046,17
20180201|2017-11-30 21:30,1,3.045,3.048,3.045,3.048,20
20180201|2017-11-30 22:00,1,3.047,3.053,3.045,3.051,20
20180201|2017-11-30 22:30,1,3.05,3.05,3.047,3.05,32
20180201|2017-11-30 23:00,1,3.053,3.062,3.051,3.061,54
20180201|2017-11-30 23:30,1,3.062,3.062,3.055,3.059,18
20180201|2017-12-01 00:00,1,3.059,3.064,3.048,3.051,62
20180201|2017-12-01 00:30,1,3.056,3.056,3.035,3.038,79
20180201|2017-12-01 01:00,1,3.038,3.049,3.035,3.048,200
20180201|2017-12-01 01:30,1,3.05,3.087,3.05,3.083,627
20180201|2017-12-01 02:00,1,3.082,3.102,3.082,3.102,174
20180201|2017-12-01 02:30,1,3.102,3.105,3.097,3.103,196
20180201|2017-12-01 03:00,1,3.102,3.102,3.094,3.095,31
20180201|2017-12-01 03:30,1,3.095,3.098,3.095,3.095,10
20180201|2017-12-01 04:00,1,3.097,3.11,3.097,3.103,86
20180201|2017-12-01 04:30,1,3.1,3.106,3.099,3.105,64
20180201|2017-12-01 05:00,1,3.101,3.103,3.098,3.103,11
20180201|2017-12-01 05:30,1,3.104,3.114,3.104,3.104,61
20180201|2017-12-01 06:00,1,3.103,3.118,3.096,3.114,132
20180201|2017-12-01 06:30,1,3.115,3.116,3.1,3.102,257
20180201|2017-12-01 07:00,1,3.104,3.109,3.089,3.089,563
20180201|2017-12-01 07:30,1,3.089,3.103,3.089,3.101,584
20180201|2017-12-01 08:00,1,3.1,3.103,3.084,3.087,1352
20180201|2017-12-01 08:30,1,3.088,3.088,3.066,3.079,2149
20180201|2017-12-01 09:00,1,3.078,3.092,3.074,3.088,1621
20180201|2017-12-01 09:30,1,3.088,3.094,3.076,3.094,1346
20180201|2017-12-01 10:00,1,3.094,3.106,3.081,3.082,1984
20180201|2017-12-01 10:30,1,3.082,3.105,3.075,3.096,1556
20180201|2017-12-01 11:00,1,3.096,3.096,3.072,3.077,1423
20180201|2017-12-01 11:30,1,3.077,3.086,3.056,3.065,994
20180201|2017-12-01 12:00,1,3.064,3.078,3.062,3.076,463
20180201|2017-12-01 12:30,1,3.075,3.08,3.059,3.066,1419
20180201|2017-12-01 13:00,1,3.067,3.069,3.057,3.064,1778
20180201|2017-12-01 13:30,1,3.064,3.07,3.056,3.06,772
20180201|2017-12-01 14:00,1,3.06,3.066,3.057,3.065,254
20180201|2017-12-01 14:30,1,3.065,3.065,3.061,3.062,328
20180201|2017-12-01 15:00,1,3.062,3.064,3.06,3.06,81
20180201|2017-12-01 15:30,1,3.06,3.06,3.055,3.06,71
20180201|2017-12-03 17:00,4,3.077,3.103,3.077,3.099,497
20180201|2017-12-03 17:30,4,3.099,3.101,3.094,3.096,24
20180201|2017-12-03 18:00,4,3.095,3.1,3.095,3.1,16
20180201|2017-12-03 18:30,4,3.098,3.098,3.096,3.096,5
20180201|2017-12-03 19:00,4,3.095,3.095,3.095,3.095,1
20180201|2017-12-03 19:30,4,3.098,3.099,3.097,3.099,13
20180201|2017-12-03 20:00,4,3.095,3.098,3.095,3.096,15
20180201|2017-12-03 20:30,4,3.097,3.102,3.097,3.102,15
20180201|2017-12-03 21:00,4,3.103,3.104,3.101,3.102,8
20180201|2017-12-03 21:30,4,3.103,3.103,3.1,3.1,15
20180201|2017-12-03 22:00,4,3.099,3.104,3.099,3.104,4
20180201|2017-12-03 22:30,4,3.104,3.106,3.099,3.105,16
20180201|2017-12-03 23:00,4,3.105,3.115,3.102,3.111,26
20180201|2017-12-03 23:30,4,3.112,3.114,3.109,3.11,72
20180201|2017-12-04 00:00,4,3.11,3.11,3.11,3.11,5
20180201|2017-12-04 00:30,4,3.112,3.113,3.108,3.113,23
20180201|2017-12-04 01:00,4,3.113,3.115,3.109,3.114,165
20180201|2017-12-04 01:30,4,3.114,3.124,3.114,3.122,165
20180201|2017-12-04 02:00,4,3.118,3.119,3.068,3.096,229
20180201|2017-12-04 02:30,4,3.089,3.102,3.084,3.102,62
20180201|2017-12-04 03:00,4,3.101,3.103,3.089,3.089,28
20180201|2017-12-04 03:30,4,3.09,3.099,3.09,3.094,39
20180201|2017-12-04 04:00,4,3.099,3.108,3.098,3.099,66
20180201|2017-12-04 04:30,4,3.104,3.108,3.101,3.107,48
20180201|2017-12-04 05:00,4,3.108,3.11,3.088,3.09,82
20180201|2017-12-04 05:30,4,3.09,3.097,3.09,3.095,68
20180201|2017-12-04 06:00,4,3.1,3.104,3.097,3.101,47
20180201|2017-12-04 06:30,4,3.098,3.112,3.098,3.108,352
20180201|2017-12-04 07:00,4,3.108,3.109,3.093,3.1,319
20180201|2017-12-04 07:30,4,3.101,3.106,3.091,3.091,349
20180201|2017-12-04 08:00,4,3.091,3.099,3.021,3.039,3751
20180201|2017-12-04 08:30,4,3.038,3.039,2.997,3.006,2878
20180201|2017-12-04 09:00,4,3.006,3.027,3.005,3.013,1046
20180201|2017-12-04 09:30,4,3.013,3.022,3.009,3.019,723
20180201|2017-12-04 10:00,4,3.018,3.02,2.979,2.989,2545
20180201|2017-12-04 10:30,4,2.988,2.995,2.97,2.982,1688
20180201|2017-12-04 11:00,4,2.981,3.004,2.974,2.991,1086
20180201|2017-12-04 11:30,4,2.992,2.998,2.98,2.984,1129
20180201|2017-12-04 12:00,4,2.983,2.983,2.967,2.978,869
20180201|2017-12-04 12:30,4,2.978,2.982,2.962,2.964,811
20180201|2017-12-04 13:00,4,2.965,2.992,2.965,2.992,1473
20180201|2017-12-04 13:30,4,2.993,2.994,2.972,2.974,637
20180201|2017-12-04 14:00,4,2.973,2.974,2.956,2.972,730
20180201|2017-12-04 14:30,4,2.971,2.985,2.968,2.984,724
20180201|2017-12-04 15:00,4,2.985,2.986,2.979,2.981,118
20180201|2017-12-04 15:30,4,2.98,2.98,2.971,2.978,139
20180201|2017-12-04 17:00,5,2.983,2.988,2.979,2.984,38
20180201|2017-12-04 17:30,5,2.985,2.996,2.985,2.993,25
20180201|2017-12-04 18:00,5,2.995,3,2.995,2.996,11
20180201|2017-12-04 18:30,5,2.993,2.993,2.987,2.989,13
20180201|2017-12-04 19:00,5,2.985,2.985,2.984,2.984,2
20180201|2017-12-04 19:30,5,2.983,2.984,2.983,2.984,10
20180201|2017-12-04 20:00,5,2.991,2.991,2.989,2.989,3
20180201|2017-12-04 20:30,5,2.988,2.988,2.988,2.988,1
20180201|2017-12-04 21:00,5,2.988,2.988,2.985,2.987,13
20180201|2017-12-04 21:30,5,2.988,2.993,2.988,2.993,25
20180201|2017-12-04 22:00,5,2.989,2.989,2.989,2.989,1
20180201|2017-12-04 22:30,5,2.989,2.989,2.972,2.977,23
20180201|2017-12-04 23:00,5,2.979,2.98,2.966,2.968,31
20180201|2017-12-04 23:30,5,2.968,2.97,2.965,2.965,57
20180201|2017-12-05 00:00,5,2.963,2.964,2.957,2.964,38
20180201|2017-12-05 00:30,5,2.966,2.973,2.966,2.97,22
20180201|2017-12-05 01:00,5,2.976,2.98,2.966,2.972,60
20180201|2017-12-05 01:30,5,2.971,2.971,2.955,2.957,117
20180201|2017-12-05 02:00,5,2.96,2.967,2.96,2.962,107
20180201|2017-12-05 02:30,5,2.967,2.973,2.962,2.969,80
20180201|2017-12-05 03:00,5,2.97,2.995,2.967,2.986,143
20180201|2017-12-05 03:30,5,2.988,2.993,2.982,2.989,51
20180201|2017-12-05 04:00,5,2.994,2.997,2.979,2.983,134
20180201|2017-12-05 04:30,5,2.981,2.983,2.958,2.96,199
20180201|2017-12-05 05:00,5,2.96,2.965,2.95,2.957,184
20180201|2017-12-05 05:30,5,2.957,2.957,2.933,2.945,498
20180201|2017-12-05 06:00,5,2.946,2.958,2.938,2.94,134
20180201|2017-12-05 06:30,5,2.94,2.942,2.926,2.932,490
20180201|2017-12-05 07:00,5,2.933,2.946,2.932,2.942,437
20180201|2017-12-05 07:30,5,2.943,2.944,2.924,2.926,833
20180201|2017-12-05 08:00,5,2.926,2.927,2.906,2.911,1808
20180201|2017-12-05 08:30,5,2.911,2.935,2.897,2.935,3396
20180201|2017-12-05 09:00,5,2.934,2.939,2.922,2.932,1223
20180201|2017-12-05 09:30,5,2.932,2.932,2.916,2.92,728
20180201|2017-12-05 10:00,5,2.92,2.92,2.902,2.915,1509
20180201|2017-12-05 10:30,5,2.913,2.914,2.89,2.9,1636
20180201|2017-12-05 11:00,5,2.899,2.907,2.881,2.901,1574
20180201|2017-12-05 11:30,5,2.901,2.91,2.894,2.906,724
20180201|2017-12-05 12:00,5,2.906,2.914,2.896,2.901,1020
20180201|2017-12-05 12:30,5,2.901,2.921,2.892,2.917,1572
20180201|2017-12-05 13:00,5,2.918,2.921,2.905,2.92,2150
20180201|2017-12-05 13:30,5,2.919,2.921,2.906,2.91,1103
20180201|2017-12-05 14:00,5,2.911,2.916,2.906,2.914,396
20180201|2017-12-05 14:30,5,2.914,2.917,2.91,2.917,403
20180201|2017-12-05 15:00,5,2.917,2.917,2.915,2.916,97
20180201|2017-12-05 15:30,5,2.917,2.922,2.914,2.916,219
20180201|2017-12-05 17:00,6,2.912,2.929,2.912,2.927,100
20180201|2017-12-05 17:30,6,2.926,2.927,2.924,2.924,6
20180201|2017-12-05 18:00,6,2.924,2.929,2.924,2.928,21
20180201|2017-12-05 18:30,6,2.929,2.929,2.929,2.929,2
20180201|2017-12-05 19:00,6,2.926,2.926,2.925,2.926,6
20180201|2017-12-05 19:30,6,2.928,2.928,2.925,2.926,12
20180201|2017-12-05 20:00,6,2.927,2.93,2.926,2.926,22
20180201|2017-12-05 20:30,6,2.926,2.928,2.926,2.928,33
20180201|2017-12-05 21:00,6,2.927,2.929,2.927,2.929,2
20180201|2017-12-05 21:30,6,2.93,2.936,2.93,2.936,19
20180201|2017-12-05 22:00,6,2.935,2.935,2.934,2.934,15
20180201|2017-12-05 22:30,6,2.932,2.933,2.931,2.933,12
20180201|2017-12-05 23:00,6,2.933,2.945,2.93,2.944,65
20180201|2017-12-05 23:30,6,2.943,2.946,2.943,2.945,24
20180201|2017-12-06 00:00,6,2.946,2.949,2.924,2.94,94
20180201|2017-12-06 00:30,6,2.937,2.945,2.934,2.944,22
20180201|2017-12-06 01:00,6,2.943,2.943,2.932,2.937,30
20180201|2017-12-06 01:30,6,2.935,2.95,2.934,2.937,100
20180201|2017-12-06 02:00,6,2.937,2.946,2.937,2.944,134
20180201|2017-12-06 02:30,6,2.941,2.941,2.937,2.941,52
20180201|2017-12-06 03:00,6,2.942,2.948,2.938,2.942,109
20180201|2017-12-06 03:30,6,2.942,2.942,2.94,2.941,10
20180201|2017-12-06 04:00,6,2.941,2.941,2.922,2.931,91
20180201|2017-12-06 04:30,6,2.93,2.934,2.924,2.924,35
20180201|2017-12-06 05:00,6,2.922,2.932,2.917,2.928,90
20180201|2017-12-06 05:30,6,2.927,2.944,2.927,2.939,86
20180201|2017-12-06 06:00,6,2.94,2.953,2.94,2.943,277
20180201|2017-12-06 06:30,6,2.944,2.958,2.94,2.956,461
20180201|2017-12-06 07:00,6,2.956,2.965,2.949,2.96,482
20180201|2017-12-06 07:30,6,2.96,2.964,2.952,2.962,785
20180201|2017-12-06 08:00,6,2.962,2.962,2.933,2.944,1835
20180201|2017-12-06 08:30,6,2.944,2.944,2.92,2.927,2239
20180201|2017-12-06 09:00,6,2.927,2.927,2.904,2.922,1451
20180201|2017-12-06 09:30,6,2.921,2.932,2.914,2.926,1553
20180201|2017-12-06 10:00,6,2.925,2.925,2.91,2.925,1420
20180201|2017-12-06 10:30,6,2.922,2.922,2.906,2.913,1711
20180201|2017-12-06 11:00,6,2.913,2.916,2.891,2.901,1481
20180201|2017-12-06 11:30,6,2.901,2.916,2.9,2.916,597
20180201|2017-12-06 12:00,6,2.916,2.922,2.911,2.911,483
20180201|2017-12-06 12:30,6,2.911,2.927,2.911,2.92,752
20180201|2017-12-06 13:00,6,2.92,2.927,2.916,2.925,1816
20180201|2017-12-06 13:30,6,2.924,2.924,2.902,2.91,906
20180201|2017-12-06 14:00,6,2.91,2.913,2.909,2.912,156
20180201|2017-12-06 14:30,6,2.911,2.913,2.909,2.913,208
20180201|2017-12-06 15:00,6,2.912,2.916,2.911,2.916,136
20180201|2017-12-06 15:30,6,2.916,2.916,2.912,2.913,88
20180201|2017-12-06 17:00,7,2.909,2.914,2.909,2.912,134
20180201|2017-12-06 17:30,7,2.914,2.914,2.91,2.91,19
20180201|2017-12-06 18:00,7,2.91,2.91,2.907,2.908,35
20180201|2017-12-06 18:30,7,2.907,2.91,2.907,2.91,7
20180201|2017-12-06 19:00,7,2.909,2.913,2.907,2.913,19
20180201|2017-12-06 19:30,7,2.915,2.916,2.913,2.916,16
20180201|2017-12-06 20:00,7,2.917,2.918,2.916,2.917,36
20180201|2017-12-06 20:30,7,2.918,2.918,2.918,2.918,2
20180201|2017-12-06 21:00,7,2.919,2.92,2.919,2.92,5
20180201|2017-12-06 21:30,7,2.919,2.92,2.919,2.919,3
20180201|2017-12-06 22:00,7,2.919,2.919,2.917,2.918,22
20180201|2017-12-06 22:30,7,2.92,2.924,2.92,2.924,9
20180201|2017-12-06 23:00,7,2.922,2.922,2.909,2.912,30
20180201|2017-12-06 23:30,7,2.908,2.91,2.907,2.909,19
20180201|2017-12-07 00:00,7,2.909,2.909,2.89,2.895,165
20180201|2017-12-07 00:30,7,2.895,2.896,2.891,2.894,64
20180201|2017-12-07 01:00,7,2.894,2.894,2.873,2.877,296
20180201|2017-12-07 01:30,7,2.875,2.877,2.863,2.863,232
20180201|2017-12-07 02:00,7,2.862,2.874,2.847,2.868,392
20180201|2017-12-07 02:30,7,2.874,2.874,2.861,2.863,104
20180201|2017-12-07 03:00,7,2.86,2.862,2.855,2.858,214
20180201|2017-12-07 03:30,7,2.858,2.862,2.857,2.86,126
20180201|2017-12-07 04:00,7,2.859,2.861,2.854,2.856,88
20180201|2017-12-07 04:30,7,2.855,2.859,2.827,2.833,291
20180201|2017-12-07 05:00,7,2.833,2.843,2.814,2.816,513
20180201|2017-12-07 05:30,7,2.819,2.836,2.818,2.825,331
20180201|2017-12-07 06:00,7,2.824,2.831,2.821,2.822,174
20180201|2017-12-07 06:30,7,2.824,2.839,2.824,2.836,384
20180201|2017-12-07 07:00,7,2.835,2.845,2.834,2.838,983
20180201|2017-12-07 07:30,7,2.837,2.844,2.83,2.837,635
20180201|2017-12-07 08:00,7,2.837,2.841,2.828,2.834,1278
20180201|2017-12-07 08:30,7,2.835,2.835,2.779,2.786,3052
20180201|2017-12-07 09:00,7,2.786,2.799,2.781,2.797,3176
20180201|2017-12-07 09:30,7,2.796,2.811,2.776,2.802,3371
20180201|2017-12-07 10:00,7,2.801,2.803,2.785,2.792,1740
20180201|2017-12-07 10:30,7,2.791,2.793,2.785,2.786,1210
20180201|2017-12-07 11:00,7,2.785,2.789,2.773,2.787,2111
20180201|2017-12-07 11:30,7,2.787,2.797,2.787,2.791,796
20180201|2017-12-07 12:00,7,2.791,2.802,2.789,2.801,564
20180201|2017-12-07 12:30,7,2.801,2.808,2.791,2.792,1330
20180201|2017-12-07 13:00,7,2.793,2.796,2.778,2.782,4889
20180201|2017-12-07 13:30,7,2.781,2.79,2.778,2.784,1295
20180201|2017-12-07 14:00,7,2.783,2.785,2.769,2.781,1020
20180201|2017-12-07 14:30,7,2.781,2.788,2.778,2.787,1139
20180201|2017-12-07 15:00,7,2.787,2.791,2.787,2.789,247
20180201|2017-12-07 15:30,7,2.789,2.791,2.787,2.788,269
20180201|2017-12-07 17:00,8,2.79,2.795,2.785,2.795,78
20180201|2017-12-07 17:30,8,2.796,2.798,2.795,2.795,34
20180201|2017-12-07 18:00,8,2.798,2.81,2.798,2.806,200
20180201|2017-12-07 18:30,8,2.806,2.807,2.794,2.801,99
20180201|2017-12-07 19:00,8,2.799,2.803,2.799,2.8,29
20180201|2017-12-07 19:30,8,2.801,2.801,2.8,2.8,19
20180201|2017-12-07 20:00,8,2.801,2.802,2.8,2.801,20
20180201|2017-12-07 20:30,8,2.8,2.8,2.795,2.8,38
20180201|2017-12-07 21:00,8,2.801,2.802,2.8,2.801,19
20180201|2017-12-07 21:30,8,2.801,2.802,2.8,2.802,60
20180201|2017-12-07 22:00,8,2.802,2.807,2.802,2.805,43
20180201|2017-12-07 22:30,8,2.805,2.81,2.805,2.805,35
20180201|2017-12-07 23:00,8,2.804,2.807,2.802,2.802,28
20180201|2017-12-07 23:30,8,2.802,2.805,2.8,2.804,68
20180201|2017-12-08 00:00,8,2.804,2.806,2.803,2.806,20
20180201|2017-12-08 00:30,8,2.805,2.805,2.786,2.791,131
20180201|2017-12-08 01:00,8,2.79,2.797,2.783,2.793,169
20180201|2017-12-08 01:30,8,2.791,2.797,2.786,2.797,142
20180201|2017-12-08 02:00,8,2.796,2.811,2.794,2.806,218
20180201|2017-12-08 02:30,8,2.805,2.819,2.805,2.81,230
20180201|2017-12-08 03:00,8,2.81,2.813,2.803,2.804,48
20180201|2017-12-08 03:30,8,2.806,2.807,2.801,2.805,37
20180201|2017-12-08 04:00,8,2.804,2.812,2.803,2.811,26
20180201|2017-12-08 04:30,8,2.811,2.812,2.791,2.801,159
20180201|2017-12-08 05:00,8,2.802,2.821,2.802,2.821,143
20180201|2017-12-08 05:30,8,2.819,2.827,2.815,2.824,155
20180201|2017-12-08 06:00,8,2.826,2.835,2.818,2.835,180
20180201|2017-12-08 06:30,8,2.834,2.837,2.818,2.827,282
20180201|2017-12-08 07:00,8,2.827,2.833,2.809,2.811,432
20180201|2017-12-08 07:30,8,2.813,2.823,2.807,2.808,915
20180201|2017-12-08 08:00,8,2.808,2.82,2.797,2.81,1585
20180201|2017-12-08 08:30,8,2.809,2.809,2.791,2.801,1779
20180201|2017-12-08 09:00,8,2.801,2.803,2.774,2.781,1932
20180201|2017-12-08 09:30,8,2.781,2.813,2.774,2.809,2435
20180201|2017-12-08 10:00,8,2.809,2.809,2.792,2.792,1002
20180201|2017-12-08 10:30,8,2.792,2.799,2.776,2.789,1779
20180201|2017-12-08 11:00,8,2.789,2.802,2.785,2.8,1504
20180201|2017-12-08 11:30,8,2.798,2.803,2.791,2.798,1081
20180201|2017-12-08 12:00,8,2.798,2.8,2.791,2.793,660
20180201|2017-12-08 12:30,8,2.792,2.794,2.781,2.787,1405
20180201|2017-12-08 13:00,8,2.788,2.796,2.786,2.792,3152
20180201|2017-12-08 13:30,8,2.792,2.8,2.791,2.792,972
20180201|2017-12-08 14:00,8,2.793,2.797,2.791,2.795,292
20180201|2017-12-08 14:30,8,2.794,2.799,2.793,2.797,302
20180201|2017-12-08 15:00,8,2.797,2.802,2.796,2.8,91
20180201|2017-12-08 15:30,8,2.799,2.809,2.799,2.807,46
20180201|2017-12-10 17:00,11,2.862,2.862,2.835,2.841,472
20180201|2017-12-10 17:30,11,2.84,2.849,2.838,2.847,78
20180201|2017-12-10 18:00,11,2.848,2.853,2.847,2.847,53
20180201|2017-12-10 18:30,11,2.846,2.849,2.843,2.849,12
20180201|2017-12-10 19:00,11,2.847,2.847,2.842,2.846,32
20180201|2017-12-10 19:30,11,2.846,2.85,2.846,2.847,12
20180201|2017-12-10 20:00,11,2.848,2.851,2.844,2.845,23
20180201|2017-12-10 20:30,11,2.847,2.847,2.843,2.843,21
20180201|2017-12-10 21:00,11,2.844,2.844,2.842,2.844,19
20180201|2017-12-10 21:30,11,2.843,2.847,2.843,2.847,7
20180201|2017-12-10 22:00,11,2.849,2.849,2.844,2.844,21
20180201|2017-12-10 22:30,11,2.844,2.845,2.843,2.844,9
20180201|2017-12-10 23:00,11,2.849,2.851,2.849,2.851,30
20180201|2017-12-10 23:30,11,2.85,2.85,2.847,2.849,34
20180201|2017-12-11 00:00,11,2.85,2.851,2.85,2.851,6
20180201|2017-12-11 00:30,11,2.853,2.853,2.848,2.85,18
20180201|2017-12-11 01:00,11,2.852,2.857,2.85,2.852,142
20180201|2017-12-11 01:30,11,2.854,2.862,2.839,2.839,269
20180201|2017-12-11 02:00,11,2.841,2.843,2.826,2.836,178
20180201|2017-12-11 02:30,11,2.838,2.854,2.837,2.847,104
20180201|2017-12-11 03:00,11,2.851,2.855,2.847,2.848,111
20180201|2017-12-11 03:30,11,2.848,2.85,2.837,2.843,96
20180201|2017-12-11 04:00,11,2.846,2.846,2.81,2.82,192
20180201|2017-12-11 04:30,11,2.817,2.823,2.814,2.817,97
20180201|2017-12-11 05:00,11,2.819,2.819,2.808,2.809,80
20180201|2017-12-11 05:30,11,2.81,2.832,2.81,2.815,193
20180201|2017-12-11 06:00,11,2.816,2.825,2.81,2.811,123
20180201|2017-12-11 06:30,11,2.812,2.826,2.81,2.824,358
20180201|2017-12-11 07:00,11,2.824,2.831,2.815,2.825,519
20180201|2017-12-11 07:30,11,2.826,2.846,2.823,2.843,614
20180201|2017-12-11 08:00,11,2.842,2.846,2.832,2.842,1564
20180201|2017-12-11 08:30,11,2.841,2.841,2.822,2.828,1670
20180201|2017-12-11 09:00,11,2.829,2.84,2.828,2.839,781
20180201|2017-12-11 09:30,11,2.838,2.846,2.837,2.844,594
20180201|2017-12-11 10:00,11,2.845,2.848,2.839,2.845,1040
20180201|2017-12-11 10:30,11,2.845,2.854,2.841,2.853,931
20180201|2017-12-11 11:00,11,2.854,2.854,2.839,2.839,1255
20180201|2017-12-11 11:30,11,2.839,2.848,2.839,2.848,767
20180201|2017-12-11 12:00,11,2.847,2.851,2.841,2.849,642
20180201|2017-12-11 12:30,11,2.848,2.854,2.847,2.852,484
20180201|2017-12-11 13:00,11,2.851,2.855,2.843,2.844,1319
20180201|2017-12-11 13:30,11,2.843,2.846,2.828,2.831,1421
20180201|2017-12-11 14:00,11,2.831,2.833,2.813,2.815,441
20180201|2017-12-11 14:30,11,2.815,2.82,2.815,2.817,555
20180201|2017-12-11 15:00,11,2.817,2.824,2.815,2.821,118
20180201|2017-12-11 15:30,11,2.822,2.825,2.82,2.822,69
20180201|2017-12-11 17:00,12,2.818,2.826,2.818,2.826,123
20180201|2017-12-11 17:30,12,2.825,2.826,2.825,2.826,49
20180201|2017-12-11 18:00,12,2.826,2.826,2.826,2.826,17
20180201|2017-12-11 18:30,12,2.825,2.826,2.823,2.824,26
20180201|2017-12-11 19:00,12,2.827,2.827,2.825,2.825,7
20180201|2017-12-11 19:30,12,2.826,2.827,2.825,2.826,24
20180201|2017-12-11 20:00,12,2.827,2.836,2.827,2.836,57
20180201|2017-12-11 20:30,12,2.837,2.839,2.835,2.835,51
20180201|2017-12-11 21:00,12,2.84,2.842,2.836,2.836,52
20180201|2017-12-11 21:30,12,2.838,2.84,2.838,2.84,17
20180201|2017-12-11 22:00,12,2.838,2.838,2.835,2.835,15
20180201|2017-12-11 22:30,12,2.835,2.836,2.835,2.836,3
20180201|2017-12-11 23:00,12,2.844,2.845,2.841,2.843,14
20180201|2017-12-11 23:30,12,2.842,2.847,2.842,2.847,9
20180201|2017-12-12 00:00,12,2.848,2.855,2.847,2.852,87
20180201|2017-12-12 00:30,12,2.853,2.853,2.836,2.839,39
20180201|2017-12-12 01:00,12,2.842,2.851,2.836,2.851,71
20180201|2017-12-12 01:30,12,2.851,2.861,2.838,2.854,362
20180201|2017-12-12 02:00,12,2.854,2.859,2.853,2.855,100
20180201|2017-12-12 02:30,12,2.858,2.86,2.854,2.855,92
20180201|2017-12-12 03:00,12,2.856,2.86,2.855,2.857,73
20180201|2017-12-12 03:30,12,2.858,2.861,2.855,2.857,112
20180201|2017-12-12 04:00,12,2.857,2.86,2.855,2.858,201
20180201|2017-12-12 04:30,12,2.86,2.86,2.855,2.856,66
20180201|2017-12-12 05:00,12,2.855,2.86,2.855,2.855,130
20180201|2017-12-12 05:30,12,2.855,2.857,2.842,2.846,297
20180201|2017-12-12 06:00,12,2.848,2.848,2.826,2.844,298
20180201|2017-12-12 06:30,12,2.843,2.843,2.829,2.841,184
20180201|2017-12-12 07:00,12,2.841,2.847,2.833,2.836,340
20180201|2017-12-12 07:30,12,2.835,2.852,2.833,2.843,582
20180201|2017-12-12 08:00,12,2.843,2.847,2.834,2.844,1019
20180201|2017-12-12 08:30,12,2.844,2.849,2.777,2.795,4137
20180201|2017-12-12 09:00,12,2.792,2.8,2.743,2.757,5560
20180201|2017-12-12 09:30,12,2.757,2.769,2.748,2.749,3165
20180201|2017-12-12 10:00,12,2.748,2.75,2.71,2.738,6423
20180201|2017-12-12 10:30,12,2.738,2.745,2.73,2.733,2395
20180201|2017-12-12 11:00,12,2.732,2.738,2.726,2.734,1597
20180201|2017-12-12 11:30,12,2.735,2.743,2.721,2.722,1125
20180201|2017-12-12 12:00,12,2.722,2.725,2.719,2.724,885
20180201|2017-12-12 12:30,12,2.724,2.724,2.704,2.706,2549
20180201|2017-12-12 13:00,12,2.705,2.708,2.692,2.699,5779
20180201|2017-12-12 13:30,12,2.698,2.707,2.698,2.707,1843
20180201|2017-12-12 14:00,12,2.707,2.713,2.703,2.705,779
20180201|2017-12-12 14:30,12,2.706,2.708,2.703,2.707,493
20180201|2017-12-12 15:00,12,2.706,2.708,2.699,2.702,303
20180201|2017-12-12 15:30,12,2.701,2.71,2.7,2.705,216
20180201|2017-12-12 17:00,13,2.714,2.721,2.709,2.718,143
20180201|2017-12-12 17:30,13,2.718,2.722,2.717,2.717,12
20180201|2017-12-12 18:00,13,2.719,2.725,2.719,2.723,187
20180201|2017-12-12 18:30,13,2.724,2.724,2.72,2.721,78
20180201|2017-12-12 19:00,13,2.721,2.723,2.721,2.722,45
20180201|2017-12-12 19:30,13,2.724,2.724,2.721,2.722,65
20180201|2017-12-12 20:00,13,2.721,2.724,2.721,2.724,39
20180201|2017-12-12 20:30,13,2.722,2.725,2.722,2.725,34
20180201|2017-12-12 21:00,13,2.724,2.724,2.722,2.723,33
20180201|2017-12-12 21:30,13,2.722,2.724,2.721,2.721,32
20180201|2017-12-12 22:00,13,2.722,2.724,2.722,2.724,19
20180201|2017-12-12 22:30,13,2.724,2.73,2.724,2.727,90
20180201|2017-12-12 23:00,13,2.726,2.731,2.726,2.73,32
20180201|2017-12-12 23:30,13,2.73,2.732,2.725,2.728,86
20180201|2017-12-13 00:00,13,2.73,2.73,2.719,2.729,116
20180201|2017-12-13 00:30,13,2.729,2.731,2.727,2.728,27
20180201|2017-12-13 01:00,13,2.729,2.729,2.72,2.721,78
20180201|2017-12-13 01:30,13,2.72,2.74,2.719,2.733,187
20180201|2017-12-13 02:00,13,2.733,2.739,2.723,2.737,212
20180201|2017-12-13 02:30,13,2.736,2.739,2.733,2.734,82
20180201|2017-12-13 03:00,13,2.734,2.739,2.733,2.736,105
20180201|2017-12-13 03:30,13,2.735,2.735,2.727,2.735,190
20180201|2017-12-13 04:00,13,2.736,2.738,2.73,2.732,76
20180201|2017-12-13 04:30,13,2.734,2.734,2.727,2.728,109
20180201|2017-12-13 05:00,13,2.729,2.732,2.708,2.71,421
20180201|2017-12-13 05:30,13,2.708,2.713,2.699,2.713,201
20180201|2017-12-13 06:00,13,2.715,2.742,2.714,2.728,442
20180201|2017-12-13 06:30,13,2.727,2.74,2.725,2.732,504
20180201|2017-12-13 07:00,13,2.734,2.743,2.729,2.739,645
20180201|2017-12-13 07:30,13,2.739,2.739,2.719,2.722,897
20180201|2017-12-13 08:00,13,2.722,2.725,2.701,2.717,1839
20180201|2017-12-13 08:30,13,2.716,2.717,2.669,2.691,3750
20180201|2017-12-13 09:00,13,2.691,2.735,2.69,2.727,1959
20180201|2017-12-13 09:30,13,2.727,2.737,2.717,2.726,1187
20180201|2017-12-13 10:00,13,2.726,2.726,2.71,2.715,1334
20180201|2017-12-13 10:30,13,2.714,2.734,2.714,2.726,1499
20180201|2017-12-13 11:00,13,2.727,2.762,2.725,2.751,3318
20180201|2017-12-13 11:30,13,2.751,2.763,2.745,2.745,2368
20180201|2017-12-13 12:00,13,2.744,2.748,2.727,2.731,2513
20180201|2017-12-13 12:30,13,2.732,2.746,2.728,2.74,1304
20180201|2017-12-13 13:00,13,2.74,2.741,2.726,2.732,2389
20180201|2017-12-13 13:30,13,2.731,2.731,2.713,2.719,1736
20180201|2017-12-13 14:00,13,2.718,2.724,2.713,2.717,558
20180201|2017-12-13 14:30,13,2.717,2.72,2.712,2.713,328
20180201|2017-12-13 15:00,13,2.712,2.716,2.71,2.715,300
20180201|2017-12-13 15:30,13,2.715,2.719,2.713,2.714,122
20180201|2017-12-13 17:00,14,2.72,2.722,2.716,2.721,173
20180201|2017-12-13 17:30,14,2.721,2.723,2.72,2.722,54
20180201|2017-12-13 18:00,14,2.723,2.728,2.723,2.727,85
20180201|2017-12-13 18:30,14,2.727,2.728,2.723,2.728,79
20180201|2017-12-13 19:00,14,2.728,2.73,2.726,2.73,48
20180201|2017-12-13 19:30,14,2.731,2.734,2.731,2.732,91
20180201|2017-12-13 20:00,14,2.73,2.734,2.73,2.733,25
20180201|2017-12-13 20:30,14,2.733,2.733,2.731,2.731,35
20180201|2017-12-13 21:00,14,2.732,2.734,2.731,2.733,7
20180201|2017-12-13 21:30,14,2.732,2.732,2.731,2.731,24
20180201|2017-12-13 22:00,14,2.731,2.732,2.725,2.725,78
20180201|2017-12-13 22:30,14,2.725,2.728,2.724,2.727,41
20180201|2017-12-13 23:00,14,2.727,2.73,2.703,2.708,205
20180201|2017-12-13 23:30,14,2.71,2.726,2.708,2.718,103
20180201|2017-12-14 00:00,14,2.717,2.717,2.709,2.709,72
20180201|2017-12-14 00:30,14,2.708,2.723,2.704,2.721,72
20180201|2017-12-14 01:00,14,2.719,2.719,2.708,2.708,58
20180201|2017-12-14 01:30,14,2.71,2.712,2.686,2.696,479
20180201|2017-12-14 02:00,14,2.695,2.705,2.688,2.691,317
20180201|2017-12-14 02:30,14,2.69,2.693,2.672,2.683,459
20180201|2017-12-14 03:00,14,2.684,2.692,2.683,2.687,248
20180201|2017-12-14 03:30,14,2.686,2.692,2.682,2.692,99
20180201|2017-12-14 04:00,14,2.692,2.696,2.686,2.694,209
20180201|2017-12-14 04:30,14,2.695,2.699,2.69,2.693,161
20180201|2017-12-14 05:00,14,2.691,2.694,2.683,2.69,147
20180201|2017-12-14 05:30,14,2.691,2.693,2.675,2.686,200
20180201|2017-12-14 06:00,14,2.686,2.686,2.678,2.683,208
20180201|2017-12-14 06:30,14,2.684,2.691,2.676,2.68,638
20180201|2017-12-14 07:00,14,2.679,2.691,2.677,2.69,521
20180201|2017-12-14 07:30,14,2.691,2.699,2.677,2.696,931
20180201|2017-12-14 08:00,14,2.696,2.71,2.692,2.708,1696
20180201|2017-12-14 08:30,14,2.709,2.718,2.706,2.708,1692
20180201|2017-12-14 09:00,14,2.709,2.717,2.698,2.701,1705
20180201|2017-12-14 09:30,14,2.701,2.725,2.672,2.684,4714
20180201|2017-12-14 10:00,14,2.683,2.694,2.658,2.688,3489
20180201|2017-12-14 10:30,14,2.689,2.695,2.681,2.686,1383
20180201|2017-12-14 11:00,14,2.686,2.706,2.68,2.698,1484
20180201|2017-12-14 11:30,14,2.698,2.703,2.689,2.694,891
20180201|2017-12-14 12:00,14,2.693,2.703,2.685,2.702,1020
20180201|2017-12-14 12:30,14,2.701,2.72,2.698,2.711,1950
20180201|2017-12-14 13:00,14,2.712,2.72,2.699,2.704,3815
20180201|2017-12-14 13:30,14,2.704,2.709,2.697,2.706,915
20180201|2017-12-14 14:00,14,2.706,2.71,2.704,2.709,216
20180201|2017-12-14 14:30,14,2.708,2.708,2.702,2.707,318
20180201|2017-12-14 15:00,14,2.707,2.707,2.704,2.704,106
20180201|2017-12-14 15:30,14,2.704,2.707,2.701,2.705,126
20180201|2017-12-14 17:00,15,2.7,2.71,2.7,2.707,152
20180201|2017-12-14 17:30,15,2.708,2.709,2.708,2.709,15
20180201|2017-12-14 18:00,15,2.708,2.708,2.706,2.706,36
20180201|2017-12-14 18:30,15,2.707,2.708,2.704,2.704,38
20180201|2017-12-14 19:00,15,2.704,2.708,2.704,2.707,38
20180201|2017-12-14 19:30,15,2.707,2.709,2.707,2.707,23
20180201|2017-12-14 20:00,15,2.707,2.71,2.707,2.71,18
20180201|2017-12-14 20:30,15,2.709,2.718,2.709,2.717,112
20180201|2017-12-14 21:00,15,2.718,2.718,2.712,2.714,43
20180201|2017-12-14 21:30,15,2.716,2.717,2.714,2.716,22
20180201|2017-12-14 22:00,15,2.717,2.718,2.716,2.716,33
20180201|2017-12-14 22:30,15,2.716,2.716,2.705,2.705,175
20180201|2017-12-14 23:00,15,2.705,2.713,2.705,2.707,100
20180201|2017-12-14 23:30,15,2.706,2.715,2.705,2.714,35
20180201|2017-12-15 00:00,15,2.715,2.718,2.71,2.712,91
20180201|2017-12-15 00:30,15,2.712,2.712,2.688,2.691,317
20180201|2017-12-15 01:00,15,2.692,2.701,2.688,2.701,106
20180201|2017-12-15 01:30,15,2.702,2.726,2.7,2.725,293
20180201|2017-12-15 02:00,15,2.725,2.73,2.717,2.721,279
20180201|2017-12-15 02:30,15,2.722,2.728,2.722,2.726,76
20180201|2017-12-15 03:00,15,2.726,2.739,2.726,2.732,349
20180201|2017-12-15 03:30,15,2.731,2.732,2.727,2.729,71
20180201|2017-12-15 04:00,15,2.73,2.735,2.727,2.735,148
20180201|2017-12-15 04:30,15,2.734,2.746,2.733,2.744,400
20180201|2017-12-15 05:00,15,2.744,2.746,2.725,2.727,325
20180201|2017-12-15 05:30,15,2.727,2.738,2.725,2.735,128
20180201|2017-12-15 06:00,15,2.737,2.737,2.729,2.731,201
20180201|2017-12-15 06:30,15,2.732,2.739,2.721,2.731,409
20180201|2017-12-15 07:00,15,2.729,2.729,2.705,2.713,1243
20180201|2017-12-15 07:30,15,2.712,2.726,2.708,2.714,922
20180201|2017-12-15 08:00,15,2.714,2.715,2.688,2.699,3500
20180201|2017-12-15 08:30,15,2.699,2.709,2.686,2.708,2447
20180201|2017-12-15 09:00,15,2.709,2.709,2.69,2.694,1893
20180201|2017-12-15 09:30,15,2.695,2.698,2.677,2.686,2085
20180201|2017-12-15 10:00,15,2.687,2.688,2.662,2.671,3250
20180201|2017-12-15 10:30,15,2.67,2.672,2.646,2.651,3046
20180201|2017-12-15 11:00,15,2.651,2.651,2.614,2.631,5622
20180201|2017-12-15 11:30,15,2.631,2.636,2.602,2.613,3515
20180201|2017-12-15 12:00,15,2.612,2.623,2.608,2.615,2928
20180201|2017-12-15 12:30,15,2.615,2.624,2.61,2.619,2319
20180201|2017-12-15 13:00,15,2.619,2.638,2.615,2.637,6745
20180201|2017-12-15 13:30,15,2.636,2.641,2.63,2.64,2250
20180201|2017-12-15 14:00,15,2.639,2.646,2.636,2.643,445
20180201|2017-12-15 14:30,15,2.642,2.646,2.639,2.642,743
20180201|2017-12-15 15:00,15,2.643,2.648,2.642,2.647,191
20180201|2017-12-15 15:30,15,2.646,2.649,2.646,2.649,174
20180201|2017-12-17 17:00,18,2.67,2.687,2.657,2.666,443
20180201|2017-12-17 17:30,18,2.668,2.671,2.666,2.668,58
20180201|2017-12-17 18:00,18,2.668,2.669,2.666,2.669,135
20180201|2017-12-17 18:30,18,2.669,2.672,2.667,2.672,87
20180201|2017-12-17 19:00,18,2.67,2.674,2.668,2.669,82
20180201|2017-12-17 19:30,18,2.669,2.669,2.667,2.669,61
20180201|2017-12-17 20:00,18,2.667,2.669,2.667,2.669,27
20180201|2017-12-17 20:30,18,2.669,2.671,2.662,2.663,190
20180201|2017-12-17 21:00,18,2.664,2.668,2.663,2.667,93
20180201|2017-12-17 21:30,18,2.666,2.67,2.665,2.668,48
20180201|2017-12-17 22:00,18,2.669,2.669,2.662,2.665,78
20180201|2017-12-17 22:30,18,2.663,2.668,2.656,2.668,100
20180201|2017-12-17 23:00,18,2.669,2.691,2.668,2.682,355
20180201|2017-12-17 23:30,18,2.68,2.68,2.673,2.678,94
20180201|2017-12-18 00:00,18,2.68,2.684,2.674,2.675,216
20180201|2017-12-18 00:30,18,2.676,2.677,2.669,2.676,106
20180201|2017-12-18 01:00,18,2.675,2.69,2.673,2.685,231
20180201|2017-12-18 01:30,18,2.685,2.69,2.68,2.683,390
20180201|2017-12-18 02:00,18,2.682,2.692,2.681,2.692,376
20180201|2017-12-18 02:30,18,2.692,2.695,2.688,2.688,461
20180201|2017-12-18 03:00,18,2.687,2.699,2.686,2.693,183
20180201|2017-12-18 03:30,18,2.693,2.704,2.692,2.7,256
20180201|2017-12-18 04:00,18,2.699,2.702,2.695,2.699,145
20180201|2017-12-18 04:30,18,2.699,2.713,2.698,2.707,362
20180201|2017-12-18 05:00,18,2.707,2.714,2.688,2.69,405
20180201|2017-12-18 05:30,18,2.689,2.714,2.688,2.714,476
20180201|2017-12-18 06:00,18,2.712,2.72,2.699,2.703,669
20180201|2017-12-18 06:30,18,2.703,2.719,2.703,2.717,787
20180201|2017-12-18 07:00,18,2.717,2.735,2.716,2.734,1856
20180201|2017-12-18 07:30,18,2.734,2.74,2.715,2.736,1942
20180201|2017-12-18 08:00,18,2.735,2.767,2.725,2.752,5362
20180201|2017-12-18 08:30,18,2.752,2.762,2.743,2.761,5475
20180201|2017-12-18 09:00,18,2.762,2.78,2.757,2.779,3483
20180201|2017-12-18 09:30,18,2.779,2.787,2.774,2.783,4078
20180201|2017-12-18 10:00,18,2.783,2.789,2.769,2.771,3091
20180201|2017-12-18 10:30,18,2.771,2.784,2.769,2.779,2171
20180201|2017-12-18 11:00,18,2.778,2.779,2.759,2.766,2635
20180201|2017-12-18 11:30,18,2.767,2.774,2.761,2.764,1715
20180201|2017-12-18 12:00,18,2.764,2.782,2.764,2.782,2287
20180201|2017-12-18 12:30,18,2.782,2.783,2.769,2.773,1452
20180201|2017-12-18 13:00,18,2.773,2.778,2.742,2.745,5964
20180201|2017-12-18 13:30,18,2.745,2.752,2.739,2.747,3996
20180201|2017-12-18 14:00,18,2.747,2.759,2.746,2.752,771
20180201|2017-12-18 14:30,18,2.752,2.752,2.746,2.749,402
20180201|2017-12-18 15:00,18,2.75,2.75,2.741,2.741,442
20180201|2017-12-18 15:30,18,2.741,2.749,2.741,2.748,232
20180201|2017-12-18 17:00,19,2.747,2.758,2.747,2.757,197
20180201|2017-12-18 17:30,19,2.756,2.757,2.753,2.756,64
20180201|2017-12-18 18:00,19,2.756,2.764,2.756,2.759,127
20180201|2017-12-18 18:30,19,2.757,2.762,2.757,2.76,80
20180201|2017-12-18 19:00,19,2.76,2.763,2.758,2.761,78
20180201|2017-12-18 19:30,19,2.762,2.764,2.76,2.761,84
20180201|2017-12-18 20:00,19,2.761,2.762,2.761,2.762,31
20180201|2017-12-18 20:30,19,2.762,2.764,2.76,2.764,40
20180201|2017-12-18 21:00,19,2.763,2.763,2.759,2.759,36
20180201|2017-12-18 21:30,19,2.76,2.761,2.751,2.754,86
20180201|2017-12-18 22:00,19,2.753,2.755,2.75,2.755,100
20180201|2017-12-18 22:30,19,2.755,2.76,2.752,2.759,64
20180201|2017-12-18 23:00,19,2.759,2.762,2.752,2.76,114
20180201|2017-12-18 23:30,19,2.76,2.769,2.756,2.769,220
20180201|2017-12-19 00:00,19,2.768,2.775,2.768,2.773,218
20180201|2017-12-19 00:30,19,2.772,2.773,2.768,2.772,137
20180201|2017-12-19 01:00,19,2.772,2.773,2.765,2.767,154
20180201|2017-12-19 01:30,19,2.768,2.771,2.752,2.76,515
20180201|2017-12-19 02:00,19,2.76,2.767,2.76,2.764,272
20180201|2017-12-19 02:30,19,2.763,2.763,2.753,2.756,218
20180201|2017-12-19 03:00,19,2.756,2.758,2.752,2.755,150
20180201|2017-12-19 03:30,19,2.755,2.757,2.754,2.755,162
20180201|2017-12-19 04:00,19,2.756,2.756,2.744,2.751,306
20180201|2017-12-19 04:30,19,2.751,2.759,2.75,2.753,149
20180201|2017-12-19 05:00,19,2.753,2.759,2.731,2.736,542
20180201|2017-12-19 05:30,19,2.737,2.739,2.723,2.725,621
20180201|2017-12-19 06:00,19,2.725,2.747,2.724,2.737,450
20180201|2017-12-19 06:30,19,2.737,2.747,2.719,2.723,782
20180201|2017-12-19 07:00,19,2.723,2.732,2.711,2.727,1251
20180201|2017-12-19 07:30,19,2.727,2.749,2.725,2.738,2055
20180201|2017-12-19 08:00,19,2.739,2.753,2.738,2.748,2574
20180201|2017-12-19 08:30,19,2.749,2.763,2.731,2.762,4046
20180201|2017-12-19 09:00,19,2.763,2.775,2.752,2.758,3215
20180201|2017-12-19 09:30,19,2.758,2.761,2.749,2.752,1560
20180201|2017-12-19 10:00,19,2.751,2.752,2.698,2.723,7440
20180201|2017-12-19 10:30,19,2.722,2.726,2.704,2.708,3503
20180201|2017-12-19 11:00,19,2.708,2.737,2.707,2.725,3042
20180201|2017-12-19 11:30,19,2.724,2.727,2.716,2.724,980
20180201|2017-12-19 12:00,19,2.724,2.725,2.708,2.719,1503
20180201|2017-12-19 12:30,19,2.718,2.727,2.717,2.719,1323
20180201|2017-12-19 13:00,19,2.719,2.721,2.693,2.702,7108
20180201|2017-12-19 13:30,19,2.703,2.718,2.698,2.715,1635
20180201|2017-12-19 14:00,19,2.716,2.719,2.708,2.713,624
20180201|2017-12-19 14:30,19,2.712,2.717,2.709,2.717,560
20180201|2017-12-19 15:00,19,2.716,2.722,2.714,2.721,245
20180201|2017-12-19 15:30,19,2.722,2.724,2.718,2.721,204
20180201|2017-12-19 17:00,20,2.725,2.735,2.723,2.731,197
20180201|2017-12-19 17:30,20,2.731,2.734,2.726,2.731,122
20180201|2017-12-19 18:00,20,2.731,2.734,2.728,2.733,82
20180201|2017-12-19 18:30,20,2.733,2.737,2.731,2.731,85
20180201|2017-12-19 19:00,20,2.732,2.74,2.731,2.739,174
20180201|2017-12-19 19:30,20,2.739,2.743,2.737,2.743,187
20180201|2017-12-19 20:00,20,2.742,2.743,2.737,2.738,108
20180201|2017-12-19 20:30,20,2.738,2.742,2.737,2.741,80
20180201|2017-12-19 21:00,20,2.74,2.74,2.737,2.74,62
20180201|2017-12-19 21:30,20,2.739,2.74,2.738,2.739,14
20180201|2017-12-19 22:00,20,2.739,2.74,2.738,2.739,33
20180201|2017-12-19 22:30,20,2.739,2.753,2.739,2.751,131
20180201|2017-12-19 23:00,20,2.751,2.752,2.734,2.747,243
20180201|2017-12-19 23:30,20,2.746,2.747,2.743,2.747,129
20180201|2017-12-20 00:00,20,2.747,2.75,2.744,2.747,91
20180201|2017-12-20 00:30,20,2.748,2.754,2.74,2.754,209
20180201|2017-12-20 01:00,20,2.754,2.758,2.744,2.748,338
20180201|2017-12-20 01:30,20,2.748,2.749,2.729,2.736,770
20180201|2017-12-20 02:00,20,2.736,2.74,2.731,2.736,208
20180201|2017-12-20 02:30,20,2.736,2.739,2.734,2.735,113
20180201|2017-12-20 03:00,20,2.734,2.737,2.73,2.735,158
20180201|2017-12-20 03:30,20,2.736,2.74,2.735,2.74,122
20180201|2017-12-20 04:00,20,2.74,2.749,2.74,2.749,420
20180201|2017-12-20 04:30,20,2.749,2.749,2.729,2.732,402
20180201|2017-12-20 05:00,20,2.733,2.737,2.729,2.73,444
20180201|2017-12-20 05:30,20,2.731,2.738,2.725,2.728,392
20180201|2017-12-20 06:00,20,2.729,2.735,2.725,2.732,252
20180201|2017-12-20 06:30,20,2.733,2.743,2.73,2.741,518
20180201|2017-12-20 07:00,20,2.741,2.746,2.733,2.734,691
20180201|2017-12-20 07:30,20,2.735,2.736,2.721,2.724,1056
20180201|2017-12-20 08:00,20,2.724,2.725,2.681,2.685,6491
20180201|2017-12-20 08:30,20,2.685,2.687,2.65,2.655,9134
20180201|2017-12-20 09:00,20,2.654,2.655,2.624,2.63,7789
20180201|2017-12-20 09:30,20,2.629,2.634,2.626,2.627,3723
20180201|2017-12-20 10:00,20,2.626,2.636,2.612,2.636,4817
20180201|2017-12-20 10:30,20,2.635,2.645,2.629,2.632,3691
20180201|2017-12-20 11:00,20,2.632,2.635,2.622,2.633,2221
20180201|2017-12-20 11:30,20,2.633,2.64,2.626,2.639,2137
20180201|2017-12-20 12:00,20,2.638,2.645,2.636,2.639,1632
20180201|2017-12-20 12:30,20,2.638,2.641,2.619,2.622,2756
20180201|2017-12-20 13:00,20,2.623,2.64,2.622,2.638,4554
20180201|2017-12-20 13:30,20,2.637,2.651,2.635,2.644,2778
20180201|2017-12-20 14:00,20,2.643,2.648,2.64,2.648,679
20180201|2017-12-20 14:30,20,2.648,2.648,2.643,2.645,487
20180201|2017-12-20 15:00,20,2.645,2.646,2.643,2.645,190
20180201|2017-12-20 15:30,20,2.646,2.649,2.644,2.647,377
20180201|2017-12-20 17:00,21,2.65,2.654,2.646,2.651,255
20180201|2017-12-20 17:30,21,2.652,2.655,2.648,2.65,142
20180201|2017-12-20 18:00,21,2.651,2.655,2.651,2.653,101
20180201|2017-12-20 18:30,21,2.652,2.656,2.646,2.652,323
20180201|2017-12-20 19:00,21,2.652,2.655,2.651,2.652,117
20180201|2017-12-20 19:30,21,2.653,2.655,2.65,2.653,105
20180201|2017-12-20 20:00,21,2.654,2.655,2.651,2.651,93
20180201|2017-12-20 20:30,21,2.652,2.653,2.649,2.65,77
20180201|2017-12-20 21:00,21,2.651,2.652,2.648,2.648,103
20180201|2017-12-20 21:30,21,2.648,2.653,2.646,2.651,230
20180201|2017-12-20 22:00,21,2.652,2.653,2.63,2.634,592
20180201|2017-12-20 22:30,21,2.634,2.634,2.617,2.627,722
20180201|2017-12-20 23:00,21,2.627,2.634,2.617,2.626,539
20180201|2017-12-20 23:30,21,2.626,2.63,2.624,2.624,206
20180201|2017-12-21 00:00,21,2.624,2.635,2.624,2.635,193
20180201|2017-12-21 00:30,21,2.635,2.638,2.631,2.636,234
20180201|2017-12-21 01:00,21,2.634,2.635,2.625,2.634,239
20180201|2017-12-21 01:30,21,2.633,2.653,2.632,2.643,767
20180201|2017-12-21 02:00,21,2.644,2.651,2.641,2.644,409
20180201|2017-12-21 02:30,21,2.642,2.645,2.632,2.64,287
20180201|2017-12-21 03:00,21,2.64,2.641,2.628,2.632,386
20180201|2017-12-21 03:30,21,2.631,2.637,2.631,2.634,168
20180201|2017-12-21 04:00,21,2.633,2.637,2.633,2.635,203
20180201|2017-12-21 04:30,21,2.635,2.635,2.621,2.628,394
20180201|2017-12-21 05:00,21,2.627,2.628,2.621,2.627,299
20180201|2017-12-21 05:30,21,2.626,2.629,2.62,2.624,458
20180201|2017-12-21 06:00,21,2.624,2.627,2.62,2.627,458
20180201|2017-12-21 06:30,21,2.626,2.627,2.562,2.591,4074
20180201|2017-12-21 07:00,21,2.59,2.597,2.578,2.588,2227
20180201|2017-12-21 07:30,21,2.588,2.606,2.583,2.605,1460
20180201|2017-12-21 08:00,21,2.605,2.623,2.596,2.621,3968
20180201|2017-12-21 08:30,21,2.62,2.623,2.61,2.621,3924
20180201|2017-12-21 09:00,21,2.621,2.629,2.616,2.626,3156
20180201|2017-12-21 09:30,21,2.626,2.66,2.616,2.65,12588
20180201|2017-12-21 10:00,21,2.651,2.654,2.582,2.624,15168
20180201|2017-12-21 10:30,21,2.625,2.631,2.603,2.63,5935
20180201|2017-12-21 11:00,21,2.63,2.635,2.601,2.61,6590
20180201|2017-12-21 11:30,21,2.609,2.61,2.587,2.6,5661
20180201|2017-12-21 12:00,21,2.601,2.606,2.594,2.596,2399
20180201|2017-12-21 12:30,21,2.597,2.602,2.589,2.598,2643
20180201|2017-12-21 13:00,21,2.598,2.601,2.582,2.593,7273
20180201|2017-12-21 13:30,21,2.593,2.6,2.592,2.599,2150
20180201|2017-12-21 14:00,21,2.599,2.608,2.598,2.604,1119
20180201|2017-12-21 14:30,21,2.605,2.611,2.599,2.604,870
20180201|2017-12-21 15:00,21,2.603,2.607,2.603,2.605,300
20180201|2017-12-21 15:30,21,2.605,2.612,2.604,2.608,429
20180201|2017-12-21 17:00,22,2.612,2.616,2.609,2.613,460
20180201|2017-12-21 17:30,22,2.612,2.617,2.611,2.615,93
20180201|2017-12-21 18:00,22,2.615,2.618,2.613,2.614,158
20180201|2017-12-21 18:30,22,2.614,2.622,2.613,2.615,379
20180201|2017-12-21 19:00,22,2.615,2.616,2.608,2.614,383
20180201|2017-12-21 19:30,22,2.614,2.615,2.609,2.612,139
20180201|2017-12-21 20:00,22,2.612,2.612,2.602,2.609,284
20180201|2017-12-21 20:30,22,2.611,2.616,2.61,2.612,187
20180201|2017-12-21 21:00,22,2.612,2.616,2.611,2.615,94
20180201|2017-12-21 21:30,22,2.615,2.616,2.61,2.611,77
20180201|2017-12-21 22:00,22,2.61,2.612,2.602,2.609,220
20180201|2017-12-21 22:30,22,2.609,2.616,2.608,2.616,260
20180201|2017-12-21 23:00,22,2.617,2.625,2.612,2.624,504
20180201|2017-12-21 23:30,22,2.622,2.626,2.619,2.626,418
20180201|2017-12-22 00:00,22,2.625,2.627,2.62,2.624,302
20180201|2017-12-22 00:30,22,2.624,2.628,2.613,2.624,446
20180201|2017-12-22 01:00,22,2.623,2.623,2.615,2.618,256
20180201|2017-12-22 01:30,22,2.618,2.619,2.592,2.604,1184
20180201|2017-12-22 02:00,22,2.603,2.616,2.599,2.612,828
20180201|2017-12-22 02:30,22,2.613,2.615,2.603,2.608,409
20180201|2017-12-22 03:00,22,2.606,2.609,2.595,2.596,552
20180201|2017-12-22 03:30,22,2.597,2.601,2.585,2.586,621
20180201|2017-12-22 04:00,22,2.586,2.598,2.583,2.593,461
20180201|2017-12-22 04:30,22,2.594,2.601,2.592,2.596,274
20180201|2017-12-22 05:00,22,2.595,2.606,2.592,2.604,480
20180201|2017-12-22 05:30,22,2.605,2.612,2.601,2.607,438
20180201|2017-12-22 06:00,22,2.609,2.624,2.601,2.624,976
20180201|2017-12-22 06:30,22,2.624,2.624,2.614,2.615,816
20180201|2017-12-22 07:00,22,2.615,2.636,2.61,2.634,1940
20180201|2017-12-22 07:30,22,2.633,2.64,2.623,2.631,2255
20180201|2017-12-22 08:00,22,2.63,2.637,2.621,2.635,3649
20180201|2017-12-22 08:30,22,2.636,2.649,2.631,2.643,4958
20180201|2017-12-22 09:00,22,2.643,2.654,2.642,2.646,3724
20180201|2017-12-22 09:30,22,2.645,2.646,2.635,2.641,2820
20180201|2017-12-22 10:00,22,2.641,2.649,2.637,2.642,2886
20180201|2017-12-22 10:30,22,2.643,2.646,2.636,2.64,2542
20180201|2017-12-22 11:00,22,2.639,2.649,2.635,2.636,4119
20180201|2017-12-22 11:30,22,2.636,2.65,2.635,2.646,2398
20180201|2017-12-22 12:00,22,2.647,2.664,2.644,2.661,7871
20180201|2017-12-22 12:30,22,2.661,2.662,2.651,2.652,3105
20180201|2017-12-22 13:00,22,2.652,2.658,2.647,2.648,2706
20180201|2017-12-22 13:30,22,2.647,2.664,2.644,2.661,2810
20180201|2017-12-22 14:00,22,2.661,2.668,2.66,2.66,1234
20180201|2017-12-22 14:30,22,2.66,2.664,2.658,2.662,689
20180201|2017-12-22 15:00,22,2.662,2.67,2.662,2.669,525
20180201|2017-12-22 15:30,22,2.668,2.676,2.668,2.674,878
20180201|2017-12-25 17:00,26,2.681,2.733,2.681,2.726,3820
20180201|2017-12-25 17:30,26,2.726,2.735,2.72,2.727,729
20180201|2017-12-25 18:00,26,2.727,2.73,2.723,2.725,430
20180201|2017-12-25 18:30,26,2.726,2.731,2.723,2.726,450
20180201|2017-12-25 19:00,26,2.727,2.739,2.727,2.737,1127
20180201|2017-12-25 19:30,26,2.737,2.74,2.732,2.733,490
20180201|2017-12-25 20:00,26,2.733,2.739,2.731,2.736,610
20180201|2017-12-25 20:30,26,2.736,2.737,2.731,2.732,259
20180201|2017-12-25 21:00,26,2.731,2.733,2.729,2.731,345
20180201|2017-12-25 21:30,26,2.731,2.733,2.73,2.732,169
20180201|2017-12-25 22:00,26,2.732,2.733,2.731,2.733,152
20180201|2017-12-25 22:30,26,2.733,2.745,2.731,2.742,808
20180201|2017-12-25 23:00,26,2.743,2.764,2.741,2.76,1523
20180201|2017-12-25 23:30,26,2.76,2.765,2.756,2.762,851
20180201|2017-12-26 00:00,26,2.762,2.766,2.758,2.764,530
20180201|2017-12-26 00:30,26,2.765,2.765,2.742,2.753,1141
20180201|2017-12-26 01:00,26,2.753,2.757,2.747,2.754,569
20180201|2017-12-26 01:30,26,2.754,2.761,2.724,2.746,2162
20180201|2017-12-26 02:00,26,2.747,2.75,2.737,2.742,975
20180201|2017-12-26 02:30,26,2.742,2.753,2.739,2.751,700
20180201|2017-12-26 03:00,26,2.751,2.751,2.743,2.746,385
20180201|2017-12-26 03:30,26,2.745,2.752,2.74,2.745,556
20180201|2017-12-26 04:00,26,2.745,2.765,2.744,2.754,1069
20180201|2017-12-26 04:30,26,2.753,2.758,2.747,2.75,511
20180201|2017-12-26 05:00,26,2.749,2.752,2.745,2.747,570
20180201|2017-12-26 05:30,26,2.747,2.75,2.746,2.747,459
20180201|2017-12-26 06:00,26,2.746,2.749,2.737,2.742,1398
20180201|2017-12-26 06:30,26,2.742,2.751,2.74,2.743,1571
20180201|2017-12-26 07:00,26,2.743,2.746,2.731,2.741,3058
20180201|2017-12-26 07:30,26,2.742,2.742,2.711,2.711,6231
20180201|2017-12-26 08:00,26,2.711,2.713,2.647,2.667,19817
20180201|2017-12-26 08:30,26,2.666,2.692,2.657,2.688,10378
20180201|2017-12-26 09:00,26,2.687,2.701,2.68,2.7,5733
20180201|2017-12-26 09:30,26,2.699,2.701,2.676,2.68,5154
20180201|2017-12-26 10:00,26,2.68,2.684,2.667,2.681,4951
20180201|2017-12-26 10:30,26,2.681,2.685,2.67,2.678,3436
20180201|2017-12-26 11:00,26,2.678,2.683,2.67,2.678,3732
20180201|2017-12-26 11:30,26,2.678,2.683,2.674,2.681,2052
20180201|2017-12-26 12:00,26,2.68,2.683,2.669,2.671,3426
20180201|2017-12-26 12:30,26,2.671,2.673,2.648,2.65,8894
20180201|2017-12-26 13:00,26,2.65,2.676,2.635,2.651,16505
20180201|2017-12-26 13:30,26,2.652,2.657,2.64,2.647,5511
20180201|2017-12-26 14:00,26,2.646,2.654,2.642,2.652,1553
20180201|2017-12-26 14:30,26,2.652,2.653,2.641,2.643,1539
20180201|2017-12-26 15:00,26,2.643,2.647,2.642,2.646,727
20180201|2017-12-26 15:30,26,2.646,2.651,2.643,2.643,1007
20180201|2017-12-26 17:00,27,2.646,2.655,2.646,2.654,754
20180201|2017-12-26 17:30,27,2.654,2.655,2.651,2.652,232
20180201|2017-12-26 18:00,27,2.652,2.656,2.652,2.652,320
20180201|2017-12-26 18:30,27,2.653,2.653,2.647,2.652,380
20180201|2017-12-26 19:00,27,2.652,2.652,2.641,2.643,575
20180201|2017-12-26 19:30,27,2.643,2.647,2.612,2.612,1301
20180201|2017-12-26 20:00,27,2.613,2.639,2.612,2.638,1182
20180201|2017-12-26 20:30,27,2.637,2.64,2.633,2.633,438
20180201|2017-12-26 21:00,27,2.633,2.647,2.627,2.643,523
20180201|2017-12-26 21:30,27,2.643,2.647,2.641,2.643,257
20180201|2017-12-26 22:00,27,2.644,2.644,2.638,2.641,211
20180201|2017-12-26 22:30,27,2.641,2.652,2.641,2.643,575
20180201|2017-12-26 23:00,27,2.643,2.653,2.639,2.648,1126
20180201|2017-12-26 23:30,27,2.648,2.652,2.644,2.651,421
20180201|2017-12-27 00:00,27,2.651,2.666,2.648,2.662,995
20180201|2017-12-27 00:30,27,2.663,2.665,2.654,2.656,561
20180201|2017-12-27 01:00,27,2.657,2.663,2.654,2.662,682
20180201|2017-12-27 01:30,27,2.661,2.663,2.656,2.662,557
20180201|2017-12-27 02:00,27,2.661,2.662,2.614,2.639,3583
20180201|2017-12-27 02:30,27,2.639,2.648,2.633,2.646,1028
20180201|2017-12-27 03:00,27,2.646,2.649,2.64,2.642,413
20180201|2017-12-27 03:30,27,2.641,2.648,2.632,2.642,677
20180201|2017-12-27 04:00,27,2.643,2.679,2.641,2.676,2358
20180201|2017-12-27 04:30,27,2.675,2.693,2.673,2.687,3622
20180201|2017-12-27 05:00,27,2.687,2.692,2.676,2.677,1460
20180201|2017-12-27 05:30,27,2.678,2.707,2.678,2.699,2171
20180201|2017-12-27 06:00,27,2.699,2.705,2.683,2.69,2287
20180201|2017-12-27 06:30,27,2.689,2.697,2.686,2.687,1474
20180201|2017-12-27 07:00,27,2.686,2.714,2.686,2.708,5011
20180201|2017-12-27 07:30,27,2.707,2.736,2.705,2.735,7494
20180201|2017-12-27 08:00,27,2.735,2.753,2.734,2.742,12286
20180201|2017-12-27 08:30,27,2.743,2.743,2.722,2.725,9884
20180201|2017-12-27 09:00,27,2.725,2.729,2.708,2.72,8827
20180201|2017-12-27 09:30,27,2.719,2.73,2.719,2.727,3750
20180201|2017-12-27 10:00,27,2.727,2.738,2.724,2.738,5737
20180201|2017-12-27 10:30,27,2.737,2.743,2.727,2.74,6395
20180201|2017-12-27 11:00,27,2.739,2.752,2.737,2.738,6490
20180201|2017-12-27 11:30,27,2.738,2.744,2.725,2.727,4889
20180201|2017-12-27 12:00,27,2.727,2.737,2.716,2.72,4659
20180201|2017-12-27 12:30,27,2.719,2.748,2.718,2.746,6919
20180201|2017-12-27 13:00,27,2.747,2.75,2.728,2.73,17942
20180201|2017-12-27 13:30,27,2.729,2.742,2.725,2.732,6951
20180201|2017-12-27 14:00,27,2.732,2.737,2.731,2.734,1212
20180201|2017-12-27 14:30,27,2.734,2.74,2.733,2.736,959
20180201|2017-12-27 15:00,27,2.736,2.742,2.735,2.741,672
20180201|2017-12-27 15:30,27,2.741,2.744,2.739,2.74,1146
20180201|2017-12-27 17:00,28,2.749,2.753,2.741,2.743,642
20180201|2017-12-27 17:30,28,2.743,2.744,2.739,2.744,191
20180201|2017-12-27 18:00,28,2.743,2.744,2.738,2.739,165
20180201|2017-12-27 18:30,28,2.739,2.743,2.736,2.74,311
20180201|2017-12-27 19:00,28,2.741,2.743,2.735,2.74,460
20180201|2017-12-27 19:30,28,2.741,2.741,2.737,2.739,294
20180201|2017-12-27 20:00,28,2.739,2.742,2.739,2.742,188
20180201|2017-12-27 20:30,28,2.742,2.746,2.74,2.743,394
20180201|2017-12-27 21:00,28,2.743,2.744,2.739,2.74,166
20180201|2017-12-27 21:30,28,2.74,2.74,2.734,2.737,332
20180201|2017-12-27 22:00,28,2.738,2.739,2.736,2.738,118
20180201|2017-12-27 22:30,28,2.738,2.759,2.737,2.751,1176
20180201|2017-12-27 23:00,28,2.751,2.78,2.751,2.775,2249
20180201|2017-12-27 23:30,28,2.775,2.786,2.765,2.776,2026
20180201|2017-12-28 00:00,28,2.776,2.78,2.771,2.777,1505
20180201|2017-12-28 00:30,28,2.777,2.78,2.773,2.779,722
20180201|2017-12-28 01:00,28,2.778,2.794,2.771,2.792,2062
20180201|2017-12-28 01:30,28,2.792,2.816,2.789,2.808,4792
20180201|2017-12-28 02:00,28,2.808,2.81,2.795,2.801,1667
20180201|2017-12-28 02:30,28,2.801,2.81,2.799,2.807,819
20180201|2017-12-28 03:00,28,2.807,2.81,2.803,2.804,487
20180201|2017-12-28 03:30,28,2.805,2.81,2.804,2.805,691
20180201|2017-12-28 04:00,28,2.805,2.811,2.805,2.806,933
20180201|2017-12-28 04:30,28,2.805,2.82,2.804,2.818,1759
20180201|2017-12-28 05:00,28,2.818,2.819,2.808,2.814,1666
20180201|2017-12-28 05:30,28,2.814,2.826,2.811,2.826,1961
20180201|2017-12-28 06:00,28,2.825,2.836,2.821,2.833,3773
20180201|2017-12-28 06:30,28,2.833,2.839,2.824,2.827,4070
20180201|2017-12-28 07:00,28,2.827,2.86,2.824,2.848,8959
20180201|2017-12-28 07:30,28,2.848,2.878,2.842,2.874,11234
20180201|2017-12-28 08:00,28,2.875,2.888,2.869,2.873,14313
20180201|2017-12-28 08:30,28,2.874,2.88,2.864,2.879,11528
20180201|2017-12-28 09:00,28,2.879,2.887,2.873,2.877,11856
20180201|2017-12-28 09:30,28,2.877,2.924,2.867,2.913,30247
20180201|2017-12-28 10:00,28,2.913,2.944,2.912,2.943,22409
20180201|2017-12-28 10:30,28,2.943,2.945,2.911,2.921,19447
20180201|2017-12-28 11:00,28,2.921,2.929,2.911,2.913,8793
20180201|2017-12-28 11:30,28,2.913,2.927,2.912,2.926,6177
20180201|2017-12-28 12:00,28,2.926,2.933,2.924,2.93,5488
20180201|2017-12-28 12:30,28,2.929,2.934,2.92,2.925,7229
20180201|2017-12-28 13:00,28,2.926,2.927,2.907,2.912,18284
20180201|2017-12-28 13:30,28,2.913,2.914,2.875,2.9,13451
20180201|2017-12-28 14:00,28,2.9,2.923,2.896,2.922,4696
20180201|2017-12-28 14:30,28,2.921,2.923,2.916,2.922,2442
20180201|2017-12-28 15:00,28,2.921,2.924,2.917,2.921,906
20180201|2017-12-28 15:30,28,2.922,2.931,2.92,2.929,1025
20180201|2017-12-28 17:00,29,2.93,2.939,2.926,2.935,834
20180201|2017-12-28 17:30,29,2.936,2.937,2.932,2.936,292
20180201|2017-12-28 18:00,29,2.937,2.938,2.928,2.934,604
20180201|2017-12-28 18:30,29,2.933,2.938,2.931,2.937,432
20180201|2017-12-28 19:00,29,2.938,2.97,2.938,2.965,3467
20180201|2017-12-28 19:30,29,2.965,2.972,2.953,2.966,2019
20180201|2017-12-28 20:00,29,2.966,2.966,2.954,2.956,873
20180201|2017-12-28 20:30,29,2.957,2.966,2.955,2.961,890
20180201|2017-12-28 21:00,29,2.961,2.965,2.959,2.961,505
20180201|2017-12-28 21:30,29,2.961,2.962,2.955,2.957,420
20180201|2017-12-28 22:00,29,2.956,2.956,2.945,2.953,1335
20180201|2017-12-28 22:30,29,2.954,2.96,2.931,2.943,1762
20180201|2017-12-28 23:00,29,2.943,2.965,2.943,2.96,1475
20180201|2017-12-28 23:30,29,2.961,2.968,2.959,2.965,1205
20180201|2017-12-29 00:00,29,2.965,2.981,2.946,2.957,2780
20180201|2017-12-29 00:30,29,2.957,2.973,2.951,2.965,1419
20180201|2017-12-29 01:00,29,2.965,2.971,2.956,2.97,937
20180201|2017-12-29 01:30,29,2.97,2.983,2.963,2.969,2342
20180201|2017-12-29 02:00,29,2.968,2.974,2.964,2.972,844
20180201|2017-12-29 02:30,29,2.972,2.972,2.957,2.961,971
20180201|2017-12-29 03:00,29,2.96,2.963,2.953,2.958,706
20180201|2017-12-29 03:30,29,2.958,2.963,2.957,2.959,624
20180201|2017-12-29 04:00,29,2.958,2.966,2.956,2.962,545
20180201|2017-12-29 04:30,29,2.963,2.966,2.955,2.958,428
20180201|2017-12-29 05:00,29,2.957,2.959,2.933,2.943,2656
20180201|2017-12-29 05:30,29,2.944,2.96,2.944,2.947,1408
20180201|2017-12-29 06:00,29,2.947,2.973,2.943,2.965,2222
20180201|2017-12-29 06:30,29,2.965,2.983,2.958,2.958,4032
20180201|2017-12-29 07:00,29,2.958,2.96,2.935,2.948,5879
20180201|2017-12-29 07:30,29,2.948,2.988,2.936,2.979,11112
20180201|2017-12-29 08:00,29,2.979,2.994,2.96,2.984,16744
20180201|2017-12-29 08:30,29,2.983,3.008,2.981,2.991,21407
20180201|2017-12-29 09:00,29,2.991,2.997,2.977,2.988,14464
20180201|2017-12-29 09:30,29,2.988,2.998,2.987,2.991,6696
20180201|2017-12-29 10:00,29,2.99,3.002,2.99,2.998,8211
20180201|2017-12-29 10:30,29,2.999,3,2.988,2.995,6390
20180201|2017-12-29 11:00,29,2.994,2.995,2.969,2.976,9474
20180201|2017-12-29 11:30,29,2.976,2.986,2.95,2.955,8844
20180201|2017-12-29 12:00,29,2.955,2.966,2.952,2.964,6104
20180201|2017-12-29 12:30,29,2.963,2.966,2.93,2.944,12610
20180201|2017-12-29 13:00,29,2.943,2.961,2.92,2.952,21135
20180201|2017-12-29 13:30,29,2.951,2.957,2.929,2.95,9315
20180201|2017-12-29 14:00,29,2.951,2.954,2.941,2.945,2100
20180201|2017-12-29 14:30,29,2.944,2.953,2.942,2.95,1447
20180201|2017-12-29 15:00,29,2.951,2.954,2.945,2.948,703
20180201|2017-12-29 15:30,29,2.948,2.957,2.947,2.955,776
20180201|2018-01-01 17:00,2,3.03,3.093,3.03,3.083,7852
20180201|2018-01-01 17:30,2,3.083,3.085,3.074,3.082,899
20180201|2018-01-01 18:00,2,3.082,3.087,3.078,3.08,877
20180201|2018-01-01 18:30,2,3.08,3.092,3.079,3.091,1178
20180201|2018-01-01 19:00,2,3.091,3.097,3.077,3.079,1851
20180201|2018-01-01 19:30,2,3.078,3.084,3.077,3.08,861
20180201|2018-01-01 20:00,2,3.08,3.081,3.073,3.074,792
20180201|2018-01-01 20:30,2,3.074,3.08,3.07,3.07,572
20180201|2018-01-01 21:00,2,3.071,3.073,3.067,3.07,632
20180201|2018-01-01 21:30,2,3.071,3.073,3.07,3.072,248
20180201|2018-01-01 22:00,2,3.072,3.072,3.069,3.069,215
20180201|2018-01-01 22:30,2,3.069,3.076,3.065,3.069,643
20180201|2018-01-01 23:00,2,3.069,3.072,3.044,3.048,2443
20180201|2018-01-01 23:30,2,3.048,3.05,3.041,3.044,1205
20180201|2018-01-02 00:00,2,3.043,3.069,3.043,3.052,1485
20180201|2018-01-02 00:30,2,3.052,3.053,3.03,3.041,1642
20180201|2018-01-02 01:00,2,3.042,3.057,3.033,3.042,1387
20180201|2018-01-02 01:30,2,3.043,3.05,3.01,3.01,4263
20180201|2018-01-02 02:00,2,3.01,3.016,3.01,3.01,1917
20180201|2018-01-02 02:30,2,3.01,3.015,3.009,3.012,1243
20180201|2018-01-02 03:00,2,3.011,3.016,3.01,3.011,558
20180201|2018-01-02 03:30,2,3.011,3.015,2.985,2.995,2288
20180201|2018-01-02 04:00,2,2.994,3.006,2.991,2.994,1507
20180201|2018-01-02 04:30,2,2.994,2.994,2.953,2.961,4499
20180201|2018-01-02 05:00,2,2.961,2.987,2.96,2.982,3028
20180201|2018-01-02 05:30,2,2.982,2.982,2.923,2.966,4637
20180201|2018-01-02 06:00,2,2.967,2.995,2.963,2.993,3592
20180201|2018-01-02 06:30,2,2.994,3.019,2.993,3.011,6857
20180201|2018-01-02 07:00,2,3.01,3.013,2.968,2.974,7374
20180201|2018-01-02 07:30,2,2.973,3.041,2.972,3.038,15580
20180201|2018-01-02 08:00,2,3.038,3.07,3.028,3.061,19840
20180201|2018-01-02 08:30,2,3.061,3.067,3.043,3.053,12153
20180201|2018-01-02 09:00,2,3.054,3.066,3.013,3.03,15122
20180201|2018-01-02 09:30,2,3.03,3.035,2.975,2.994,17049
20180201|2018-01-02 10:00,2,2.995,3.013,2.982,3.01,10660
20180201|2018-01-02 10:30,2,3.01,3.033,2.998,3.015,13076
20180201|2018-01-02 11:00,2,3.015,3.058,3.013,3.043,13640
20180201|2018-01-02 11:30,2,3.043,3.06,3.031,3.056,9307
20180201|2018-01-02 12:00,2,3.055,3.064,3.036,3.038,7878
20180201|2018-01-02 12:30,2,3.038,3.041,3.025,3.031,7607
20180201|2018-01-02 13:00,2,3.031,3.062,3.018,3.057,20916
20180201|2018-01-02 13:30,2,3.057,3.068,3.039,3.042,9749
20180201|2018-01-02 14:00,2,3.042,3.047,3.031,3.038,2884
20180201|2018-01-02 14:30,2,3.039,3.044,3.037,3.04,1319
20180201|2018-01-02 15:00,2,3.039,3.04,3.036,3.038,646
20180201|2018-01-02 15:30,2,3.038,3.04,3.036,3.037,911
20180201|2018-01-02 17:00,3,3.04,3.049,3.04,3.045,691
20180201|2018-01-02 17:30,3,3.045,3.054,3.042,3.05,405
20180201|2018-01-02 18:00,3,3.05,3.05,3.044,3.045,284
20180201|2018-01-02 18:30,3,3.045,3.048,3.04,3.041,306
20180201|2018-01-02 19:00,3,3.041,3.042,3.024,3.028,810
20180201|2018-01-02 19:30,3,3.028,3.029,3.009,3.027,1000
20180201|2018-01-02 20:00,3,3.028,3.029,3.021,3.025,483
20180201|2018-01-02 20:30,3,3.025,3.028,3.024,3.026,186
20180201|2018-01-02 21:00,3,3.026,3.042,3.025,3.04,852
20180201|2018-01-02 21:30,3,3.04,3.042,3.033,3.037,372
20180201|2018-01-02 22:00,3,3.038,3.054,3.027,3.046,1210
20180201|2018-01-02 22:30,3,3.046,3.056,3.04,3.051,879
20180201|2018-01-02 23:00,3,3.052,3.054,3.021,3.024,1266
20180201|2018-01-02 23:30,3,3.026,3.04,3.015,3.036,1338
20180201|2018-01-03 00:00,3,3.037,3.038,3.031,3.035,461
20180201|2018-01-03 00:30,3,3.035,3.045,3.033,3.042,722
20180201|2018-01-03 01:00,3,3.042,3.045,3.036,3.039,592
20180201|2018-01-03 01:30,3,3.039,3.044,3.006,3.015,3783
20180201|2018-01-03 02:00,3,3.015,3.023,3.013,3.022,1102
20180201|2018-01-03 02:30,3,3.022,3.022,3.001,3.009,1580
20180201|2018-01-03 03:00,3,3.01,3.02,3.01,3.011,677
20180201|2018-01-03 03:30,3,3.011,3.017,3.001,3.006,1087
20180201|2018-01-03 04:00,3,3.006,3.014,3.002,3.01,846
20180201|2018-01-03 04:30,3,3.009,3.013,3.005,3.013,789
20180201|2018-01-03 05:00,3,3.012,3.023,3.005,3.012,1829
20180201|2018-01-03 05:30,3,3.012,3.014,2.985,3.002,4489
20180201|2018-01-03 06:00,3,3.001,3.018,2.994,3.007,3031
20180201|2018-01-03 06:30,3,3.006,3.014,2.991,3.002,3680
20180201|2018-01-03 07:00,3,3.003,3.029,2.999,3.025,6353
20180201|2018-01-03 07:30,3,3.026,3.036,2.995,3,11377
20180201|2018-01-03 08:00,3,3.001,3.024,3,3.01,11786
20180201|2018-01-03 08:30,3,3.01,3.023,2.967,2.971,24593
20180201|2018-01-03 09:00,3,2.972,2.987,2.959,2.98,15686
20180201|2018-01-03 09:30,3,2.98,2.999,2.977,2.982,11789
20180201|2018-01-03 10:00,3,2.982,2.997,2.981,2.991,5954
20180201|2018-01-03 10:30,3,2.991,2.991,2.969,2.977,8224
20180201|2018-01-03 11:00,3,2.978,2.988,2.973,2.982,8430
20180201|2018-01-03 11:30,3,2.982,2.993,2.975,2.988,5561
20180201|2018-01-03 12:00,3,2.988,3.009,2.988,2.997,8801
20180201|2018-01-03 12:30,3,2.997,3.015,2.992,2.996,7053
20180201|2018-01-03 13:00,3,2.997,3.013,2.978,3.009,20902
20180201|2018-01-03 13:30,3,3.01,3.019,2.996,2.997,6775
20180201|2018-01-03 14:00,3,2.997,3.002,2.994,2.996,2287
20180201|2018-01-03 14:30,3,2.996,3,2.994,2.995,1269
20180201|2018-01-03 15:00,3,2.995,3.002,2.992,3,831
20180201|2018-01-03 15:30,3,3,3.015,2.999,3.012,1353
20180201|2018-01-03 17:00,4,3.015,3.024,3.013,3.02,704
20180201|2018-01-03 17:30,4,3.02,3.02,3.015,3.015,220
20180201|2018-01-03 18:00,4,3.016,3.021,3.014,3.02,366
20180201|2018-01-03 18:30,4,3.02,3.034,3.019,3.031,1158
20180201|2018-01-03 19:00,4,3.032,3.037,3.031,3.035,772
20180201|2018-01-03 19:30,4,3.036,3.039,3.027,3.029,581
20180201|2018-01-03 20:00,4,3.03,3.035,3.023,3.025,406
20180201|2018-01-03 20:30,4,3.026,3.031,3.024,3.029,313
20180201|2018-01-03 21:00,4,3.028,3.032,3.026,3.029,439
20180201|2018-01-03 21:30,4,3.029,3.032,3.027,3.028,189
20180201|2018-01-03 22:00,4,3.028,3.038,3.027,3.038,359
20180201|2018-01-03 22:30,4,3.038,3.045,3.036,3.042,928
20180201|2018-01-03 23:00,4,3.042,3.07,3.042,3.064,2549
20180201|2018-01-03 23:30,4,3.065,3.065,3.04,3.054,1467
20180201|2018-01-04 00:00,4,3.053,3.07,3.052,3.053,1094
20180201|2018-01-04 00:30,4,3.054,3.062,3.052,3.058,476
20180201|2018-01-04 01:00,4,3.058,3.065,3.053,3.054,1323
20180201|2018-01-04 01:30,4,3.055,3.058,3.027,3.032,4830
20180201|2018-01-04 02:00,4,3.032,3.039,3.009,3.015,2652
20180201|2018-01-04 02:30,4,3.015,3.022,3.005,3.02,1691
20180201|2018-01-04 03:00,4,3.02,3.025,3.015,3.018,728
20180201|2018-01-04 03:30,4,3.017,3.021,3.012,3.013,504
20180201|2018-01-04 04:00,4,3.012,3.019,3.004,3.013,1315
20180201|2018-01-04 04:30,4,3.012,3.015,3.001,3.006,1239
20180201|2018-01-04 05:00,4,3.006,3.009,2.996,3.008,1374
20180201|2018-01-04 05:30,4,3.008,3.018,3.001,3.002,1496
20180201|2018-01-04 06:00,4,3.003,3.007,2.984,2.988,3306
20180201|2018-01-04 06:30,4,2.987,2.999,2.981,2.992,2334
20180201|2018-01-04 07:00,4,2.992,3.033,2.989,3.029,6301
20180201|2018-01-04 07:30,4,3.029,3.046,3.011,3.013,9260
20180201|2018-01-04 08:00,4,3.013,3.03,2.972,3.003,17565
20180201|2018-01-04 08:30,4,3.003,3.026,3.001,3.022,10550
20180201|2018-01-04 09:00,4,3.022,3.039,3.01,3.036,9847
20180201|2018-01-04 09:30,4,3.036,3.036,2.978,2.996,27916
20180201|2018-01-04 10:00,4,2.996,3.01,2.989,3.003,10290
20180201|2018-01-04 10:30,4,3.003,3.012,2.976,2.982,12694
20180201|2018-01-04 11:00,4,2.982,2.987,2.916,2.927,26899
20180201|2018-01-04 11:30,4,2.926,2.941,2.897,2.914,18588
20180201|2018-01-04 12:00,4,2.914,2.92,2.877,2.886,12525
20180201|2018-01-04 12:30,4,2.885,2.89,2.84,2.859,23367
20180201|2018-01-04 13:00,4,2.859,2.888,2.859,2.877,20973
20180201|2018-01-04 13:30,4,2.876,2.882,2.867,2.876,5686
20180201|2018-01-04 14:00,4,2.876,2.877,2.866,2.869,2009
20180201|2018-01-04 14:30,4,2.87,2.877,2.868,2.875,1657
20180201|2018-01-04 15:00,4,2.874,2.876,2.872,2.876,648
20180201|2018-01-04 15:30,4,2.876,2.882,2.867,2.872,1587
20180201|2018-01-04 17:00,5,2.877,2.881,2.873,2.875,698
20180201|2018-01-04 17:30,5,2.876,2.878,2.875,2.877,168
20180201|2018-01-04 18:00,5,2.877,2.883,2.876,2.878,386
20180201|2018-01-04 18:30,5,2.879,2.884,2.877,2.882,326
20180201|2018-01-04 19:00,5,2.883,2.885,2.881,2.882,377
20180201|2018-01-04 19:30,5,2.882,2.887,2.881,2.881,537
20180201|2018-01-04 20:00,5,2.881,2.885,2.881,2.883,262
20180201|2018-01-04 20:30,5,2.883,2.885,2.861,2.868,1000
20180201|2018-01-04 21:00,5,2.868,2.88,2.867,2.875,557
20180201|2018-01-04 21:30,5,2.875,2.877,2.869,2.874,375
20180201|2018-01-04 22:00,5,2.873,2.879,2.872,2.877,318
20180201|2018-01-04 22:30,5,2.877,2.88,2.87,2.872,517
20180201|2018-01-04 23:00,5,2.872,2.877,2.853,2.856,1721
20180201|2018-01-04 23:30,5,2.856,2.861,2.853,2.854,853
20180201|2018-01-05 00:00,5,2.855,2.863,2.852,2.853,697
20180201|2018-01-05 00:30,5,2.853,2.86,2.849,2.858,1040
20180201|2018-01-05 01:00,5,2.857,2.86,2.839,2.842,2349
20180201|2018-01-05 01:30,5,2.842,2.843,2.811,2.823,5005
20180201|2018-01-05 02:00,5,2.822,2.823,2.806,2.81,3142
20180201|2018-01-05 02:30,5,2.81,2.817,2.8,2.803,2141
20180201|2018-01-05 03:00,5,2.804,2.804,2.786,2.789,2395
20180201|2018-01-05 03:30,5,2.789,2.81,2.786,2.806,2456
20180201|2018-01-05 04:00,5,2.807,2.808,2.799,2.8,1135
20180201|2018-01-05 04:30,5,2.799,2.827,2.799,2.825,2472
20180201|2018-01-05 05:00,5,2.825,2.836,2.81,2.818,2351
20180201|2018-01-05 05:30,5,2.819,2.826,2.814,2.816,1128
20180201|2018-01-05 06:00,5,2.816,2.817,2.802,2.804,2108
20180201|2018-01-05 06:30,5,2.803,2.81,2.797,2.805,3027
20180201|2018-01-05 07:00,5,2.806,2.811,2.769,2.776,9185
20180201|2018-01-05 07:30,5,2.776,2.781,2.746,2.768,19732
20180201|2018-01-05 08:00,5,2.767,2.788,2.761,2.785,15643
20180201|2018-01-05 08:30,5,2.784,2.792,2.769,2.78,10312
20180201|2018-01-05 09:00,5,2.78,2.799,2.778,2.797,9233
20180201|2018-01-05 09:30,5,2.797,2.804,2.788,2.798,7172
20180201|2018-01-05 10:00,5,2.797,2.81,2.792,2.802,10057
20180201|2018-01-05 10:30,5,2.802,2.809,2.776,2.778,11944
20180201|2018-01-05 11:00,5,2.778,2.798,2.775,2.79,6941
20180201|2018-01-05 11:30,5,2.79,2.797,2.776,2.785,4750
20180201|2018-01-05 12:00,5,2.785,2.794,2.781,2.79,3803
20180201|2018-01-05 12:30,5,2.79,2.797,2.783,2.786,3927
20180201|2018-01-05 13:00,5,2.786,2.797,2.782,2.795,10290
20180201|2018-01-05 13:30,5,2.796,2.8,2.79,2.793,4285
20180201|2018-01-05 14:00,5,2.793,2.797,2.79,2.796,1298
20180201|2018-01-05 14:30,5,2.796,2.798,2.79,2.795,2121
20180201|2018-01-05 15:00,5,2.794,2.798,2.792,2.794,933
20180201|2018-01-05 15:30,5,2.793,2.794,2.784,2.788,1277
20180201|2018-01-07 17:00,8,2.812,2.838,2.804,2.834,2701
20180201|2018-01-07 17:30,8,2.834,2.837,2.825,2.829,551
20180201|2018-01-07 18:00,8,2.83,2.856,2.828,2.853,1959
20180201|2018-01-07 18:30,8,2.853,2.857,2.837,2.842,1260
20180201|2018-01-07 19:00,8,2.842,2.842,2.821,2.832,1426
20180201|2018-01-07 19:30,8,2.833,2.84,2.833,2.838,307
20180201|2018-01-07 20:00,8,2.837,2.84,2.835,2.838,209
20180201|2018-01-07 20:30,8,2.839,2.845,2.83,2.831,707
20180201|2018-01-07 21:00,8,2.831,2.833,2.826,2.831,510
20180201|2018-01-07 21:30,8,2.831,2.832,2.824,2.827,317
20180201|2018-01-07 22:00,8,2.827,2.837,2.825,2.837,346
20180201|2018-01-07 22:30,8,2.836,2.84,2.831,2.839,504
20180201|2018-01-07 23:00,8,2.839,2.855,2.839,2.85,1648
20180201|2018-01-07 23:30,8,2.849,2.852,2.844,2.846,602
20180201|2018-01-08 00:00,8,2.846,2.851,2.828,2.85,1202
20180201|2018-01-08 00:30,8,2.85,2.855,2.848,2.851,757
20180201|2018-01-08 01:00,8,2.85,2.866,2.841,2.858,1950
20180201|2018-01-08 01:30,8,2.857,2.869,2.853,2.861,2296
20180201|2018-01-08 02:00,8,2.861,2.865,2.856,2.862,657
20180201|2018-01-08 02:30,8,2.863,2.867,2.854,2.854,901
20180201|2018-01-08 03:00,8,2.854,2.858,2.845,2.858,1270
20180201|2018-01-08 03:30,8,2.857,2.858,2.842,2.847,1244
20180201|2018-01-08 04:00,8,2.847,2.864,2.847,2.859,661
20180201|2018-01-08 04:30,8,2.86,2.864,2.852,2.856,503
20180201|2018-01-08 05:00,8,2.857,2.868,2.852,2.861,1003
20180201|2018-01-08 05:30,8,2.862,2.867,2.859,2.86,803
20180201|2018-01-08 06:00,8,2.86,2.862,2.845,2.851,2137
20180201|2018-01-08 06:30,8,2.851,2.856,2.832,2.846,4181
20180201|2018-01-08 07:00,8,2.846,2.849,2.813,2.829,5077
20180201|2018-01-08 07:30,8,2.828,2.838,2.819,2.836,3529
20180201|2018-01-08 08:00,8,2.836,2.851,2.828,2.828,9881
20180201|2018-01-08 08:30,8,2.828,2.847,2.821,2.829,9068
20180201|2018-01-08 09:00,8,2.831,2.841,2.828,2.832,4335
20180201|2018-01-08 09:30,8,2.832,2.839,2.826,2.837,4083
20180201|2018-01-08 10:00,8,2.838,2.85,2.834,2.839,7077
20180201|2018-01-08 10:30,8,2.84,2.844,2.83,2.843,4730
20180201|2018-01-08 11:00,8,2.842,2.846,2.805,2.809,10193
20180201|2018-01-08 11:30,8,2.808,2.813,2.784,2.81,12873
20180201|2018-01-08 12:00,8,2.81,2.821,2.803,2.814,4394
20180201|2018-01-08 12:30,8,2.814,2.82,2.804,2.814,4751
20180201|2018-01-08 13:00,8,2.813,2.838,2.81,2.835,14753
20180201|2018-01-08 13:30,8,2.835,2.836,2.825,2.825,3570
20180201|2018-01-08 14:00,8,2.825,2.827,2.817,2.819,1558
20180201|2018-01-08 14:30,8,2.82,2.83,2.818,2.822,1452
20180201|2018-01-08 15:00,8,2.822,2.829,2.82,2.827,713
20180201|2018-01-08 15:30,8,2.826,2.839,2.826,2.838,975
20180201|2018-01-08 17:00,9,2.838,2.839,2.829,2.829,418
20180201|2018-01-08 17:30,9,2.829,2.835,2.828,2.834,198
20180201|2018-01-08 18:00,9,2.833,2.834,2.829,2.831,120
20180201|2018-01-08 18:30,9,2.832,2.839,2.831,2.837,364
20180201|2018-01-08 19:00,9,2.838,2.848,2.835,2.843,711
20180201|2018-01-08 19:30,9,2.843,2.844,2.837,2.84,313
20180201|2018-01-08 20:00,9,2.84,2.844,2.838,2.839,166
20180201|2018-01-08 20:30,9,2.84,2.843,2.838,2.839,169
20180201|2018-01-08 21:00,9,2.839,2.845,2.839,2.841,179
20180201|2018-01-08 21:30,9,2.841,2.847,2.84,2.846,267
20180201|2018-01-08 22:00,9,2.847,2.848,2.843,2.847,218
20180201|2018-01-08 22:30,9,2.846,2.859,2.846,2.851,995
20180201|2018-01-08 23:00,9,2.852,2.858,2.848,2.856,552
20180201|2018-01-08 23:30,9,2.856,2.858,2.853,2.855,425
20180201|2018-01-09 00:00,9,2.855,2.857,2.848,2.855,468
20180201|2018-01-09 00:30,9,2.855,2.856,2.85,2.851,140
20180201|2018-01-09 01:00,9,2.851,2.867,2.851,2.867,977
20180201|2018-01-09 01:30,9,2.867,2.904,2.863,2.9,5067
20180201|2018-01-09 02:00,9,2.9,2.91,2.896,2.901,1882
20180201|2018-01-09 02:30,9,2.901,2.906,2.894,2.901,1368
20180201|2018-01-09 03:00,9,2.901,2.924,2.897,2.922,2222
20180201|2018-01-09 03:30,9,2.922,2.923,2.905,2.912,1316
20180201|2018-01-09 04:00,9,2.913,2.916,2.907,2.913,644
20180201|2018-01-09 04:30,9,2.912,2.921,2.905,2.911,1166
20180201|2018-01-09 05:00,9,2.912,2.912,2.896,2.9,1641
20180201|2018-01-09 05:30,9,2.9,2.909,2.897,2.9,1025
20180201|2018-01-09 06:00,9,2.9,2.902,2.887,2.893,1712
20180201|2018-01-09 06:30,9,2.893,2.915,2.893,2.903,3942
20180201|2018-01-09 07:00,9,2.902,2.902,2.876,2.882,5883
20180201|2018-01-09 07:30,9,2.882,2.892,2.869,2.879,7485
20180201|2018-01-09 08:00,9,2.878,2.885,2.851,2.851,12659
20180201|2018-01-09 08:30,9,2.852,2.866,2.835,2.838,9678
20180201|2018-01-09 09:00,9,2.837,2.854,2.825,2.847,13997
20180201|2018-01-09 09:30,9,2.846,2.856,2.839,2.845,5674
20180201|2018-01-09 10:00,9,2.845,2.854,2.837,2.848,5209
20180201|2018-01-09 10:30,9,2.848,2.885,2.836,2.876,16456
20180201|2018-01-09 11:00,9,2.875,2.878,2.858,2.866,8912
20180201|2018-01-09 11:30,9,2.866,2.874,2.857,2.871,4596
20180201|2018-01-09 12:00,9,2.871,2.878,2.859,2.865,5837
20180201|2018-01-09 12:30,9,2.865,2.901,2.865,2.9,12321
20180201|2018-01-09 13:00,9,2.901,2.929,2.899,2.922,29436
20180201|2018-01-09 13:30,9,2.923,2.966,2.921,2.954,13690
20180201|2018-01-09 14:00,9,2.954,2.955,2.94,2.949,3398
20180201|2018-01-09 14:30,9,2.95,2.951,2.945,2.949,1631
20180201|2018-01-09 15:00,9,2.949,2.96,2.949,2.959,1381
20180201|2018-01-09 15:30,9,2.96,2.961,2.952,2.957,961
20180201|2018-01-09 17:00,10,2.962,2.964,2.957,2.958,584
20180201|2018-01-09 17:30,10,2.957,2.959,2.952,2.957,347
20180201|2018-01-09 18:00,10,2.955,2.959,2.95,2.953,320
20180201|2018-01-09 18:30,10,2.953,2.959,2.952,2.958,230
20180201|2018-01-09 19:00,10,2.958,2.958,2.94,2.948,1076
20180201|2018-01-09 19:30,10,2.947,2.953,2.943,2.949,508
20180201|2018-01-09 20:00,10,2.95,2.95,2.942,2.945,383
20180201|2018-01-09 20:30,10,2.944,2.949,2.944,2.948,187
20180201|2018-01-09 21:00,10,2.949,2.953,2.942,2.942,403
20180201|2018-01-09 21:30,10,2.943,2.947,2.935,2.944,1221
20180201|2018-01-09 22:00,10,2.943,2.946,2.941,2.946,120
20180201|2018-01-09 22:30,10,2.945,2.945,2.938,2.941,335
20180201|2018-01-09 23:00,10,2.941,2.983,2.94,2.977,2149
20180201|2018-01-09 23:30,10,2.978,2.986,2.976,2.981,1145
20180201|2018-01-10 00:00,10,2.981,2.983,2.975,2.981,465
20180201|2018-01-10 00:30,10,2.98,2.982,2.973,2.98,482
20180201|2018-01-10 01:00,10,2.981,2.984,2.967,2.973,1006
20180201|2018-01-10 01:30,10,2.974,2.983,2.972,2.981,1130
20180201|2018-01-10 02:00,10,2.982,2.989,2.977,2.981,1804
20180201|2018-01-10 02:30,10,2.982,2.985,2.976,2.978,872
20180201|2018-01-10 03:00,10,2.977,2.983,2.975,2.976,569
20180201|2018-01-10 03:30,10,2.977,2.979,2.974,2.977,448
20180201|2018-01-10 04:00,10,2.977,2.978,2.975,2.975,395
20180201|2018-01-10 04:30,10,2.976,2.98,2.95,2.957,2517
20180201|2018-01-10 05:00,10,2.957,2.962,2.95,2.951,1402
20180201|2018-01-10 05:30,10,2.951,2.968,2.943,2.946,1693
20180201|2018-01-10 06:00,10,2.947,2.956,2.927,2.94,3635
20180201|2018-01-10 06:30,10,2.941,2.945,2.928,2.936,1945
20180201|2018-01-10 07:00,10,2.936,2.95,2.929,2.944,3026
20180201|2018-01-10 07:30,10,2.944,2.965,2.944,2.956,5848
20180201|2018-01-10 08:00,10,2.956,2.973,2.942,2.96,10755
20180201|2018-01-10 08:30,10,2.961,2.976,2.96,2.97,8272
20180201|2018-01-10 09:00,10,2.971,2.976,2.915,2.917,15047
20180201|2018-01-10 09:30,10,2.916,2.921,2.89,2.906,16477
20180201|2018-01-10 10:00,10,2.906,2.917,2.891,2.906,8591
20180201|2018-01-10 10:30,10,2.905,2.907,2.869,2.882,16752
20180201|2018-01-10 11:00,10,2.882,2.897,2.87,2.895,7632
20180201|2018-01-10 11:30,10,2.895,2.91,2.891,2.899,5896
20180201|2018-01-10 12:00,10,2.899,2.911,2.892,2.911,4516
20180201|2018-01-10 12:30,10,2.91,2.911,2.886,2.892,5392
20180201|2018-01-10 13:00,10,2.893,2.91,2.891,2.908,15155
20180201|2018-01-10 13:30,10,2.908,2.911,2.903,2.904,4660
20180201|2018-01-10 14:00,10,2.904,2.909,2.903,2.905,1180
20180201|2018-01-10 14:30,10,2.905,2.911,2.903,2.907,1409
20180201|2018-01-10 15:00,10,2.907,2.908,2.905,2.908,376
20180201|2018-01-10 15:30,10,2.908,2.909,2.903,2.908,839
20180201|2018-01-10 17:00,11,2.906,2.91,2.906,2.908,283
20180201|2018-01-10 17:30,11,2.909,2.91,2.907,2.908,170
20180201|2018-01-10 18:00,11,2.908,2.92,2.908,2.919,506
20180201|2018-01-10 18:30,11,2.919,2.92,2.907,2.913,547
20180201|2018-01-10 19:00,11,2.914,2.918,2.912,2.916,259
20180201|2018-01-10 19:30,11,2.916,2.916,2.909,2.914,238
20180201|2018-01-10 20:00,11,2.914,2.916,2.91,2.912,216
20180201|2018-01-10 20:30,11,2.911,2.916,2.91,2.912,104
20180201|2018-01-10 21:00,11,2.914,2.916,2.912,2.914,135
20180201|2018-01-10 21:30,11,2.914,2.915,2.908,2.912,221
20180201|2018-01-10 22:00,11,2.912,2.914,2.908,2.909,178
20180201|2018-01-10 22:30,11,2.909,2.91,2.884,2.899,1399
20180201|2018-01-10 23:00,11,2.898,2.917,2.893,2.91,1201
20180201|2018-01-10 23:30,11,2.909,2.917,2.905,2.916,454
20180201|2018-01-11 00:00,11,2.917,2.93,2.913,2.926,1277
20180201|2018-01-11 00:30,11,2.927,2.928,2.893,2.915,1281
20180201|2018-01-11 01:00,11,2.916,2.921,2.913,2.92,505
20180201|2018-01-11 01:30,11,2.919,2.936,2.91,2.936,1960
20180201|2018-01-11 02:00,11,2.935,2.94,2.927,2.932,1168
20180201|2018-01-11 02:30,11,2.932,2.935,2.93,2.932,377
20180201|2018-01-11 03:00,11,2.932,2.947,2.93,2.941,1013
20180201|2018-01-11 03:30,11,2.941,2.943,2.935,2.94,492
20180201|2018-01-11 04:00,11,2.94,2.947,2.923,2.927,1158
20180201|2018-01-11 04:30,11,2.926,2.938,2.926,2.931,824
20180201|2018-01-11 05:00,11,2.931,2.934,2.924,2.928,637
20180201|2018-01-11 05:30,11,2.929,2.936,2.927,2.936,603
20180201|2018-01-11 06:00,11,2.935,2.948,2.933,2.945,1562
20180201|2018-01-11 06:30,11,2.945,2.966,2.945,2.966,3678
20180201|2018-01-11 07:00,11,2.965,2.991,2.962,2.977,8437
20180201|2018-01-11 07:30,11,2.977,3.021,2.959,3.021,11942
20180201|2018-01-11 08:00,11,3.02,3.027,3.005,3.017,16355
20180201|2018-01-11 08:30,11,3.018,3.02,2.999,3.004,14547
20180201|2018-01-11 09:00,11,3.004,3.029,3,3.016,14639
20180201|2018-01-11 09:30,11,3.016,3.056,2.976,3.008,42020
20180201|2018-01-11 10:00,11,3.009,3.051,3.009,3.049,16282
20180201|2018-01-11 10:30,11,3.049,3.073,3.047,3.063,21008
20180201|2018-01-11 11:00,11,3.063,3.076,3.041,3.046,14086
20180201|2018-01-11 11:30,11,3.047,3.058,3.045,3.052,4789
20180201|2018-01-11 12:00,11,3.052,3.067,3.051,3.061,6236
20180201|2018-01-11 12:30,11,3.061,3.071,3.057,3.061,7566
20180201|2018-01-11 13:00,11,3.061,3.092,3.058,3.089,26347
20180201|2018-01-11 13:30,11,3.088,3.088,3.072,3.078,8460
20180201|2018-01-11 14:00,11,3.078,3.094,3.073,3.09,5089
20180201|2018-01-11 14:30,11,3.089,3.09,3.086,3.087,2595
20180201|2018-01-11 15:00,11,3.086,3.116,3.086,3.113,3812
20180201|2018-01-11 15:30,11,3.112,3.139,3.111,3.136,4135
20180201|2018-01-11 17:00,12,3.137,3.137,3.113,3.121,1290
20180201|2018-01-11 17:30,12,3.12,3.125,3.117,3.121,475
20180201|2018-01-11 18:00,12,3.121,3.121,3.098,3.109,1529
20180201|2018-01-11 18:30,12,3.108,3.119,3.106,3.117,751
20180201|2018-01-11 19:00,12,3.117,3.12,3.107,3.112,711
20180201|2018-01-11 19:30,12,3.112,3.116,3.11,3.114,497
20180201|2018-01-11 20:00,12,3.114,3.119,3.111,3.112,370
20180201|2018-01-11 20:30,12,3.112,3.115,3.111,3.112,225
20180201|2018-01-11 21:00,12,3.112,3.122,3.111,3.121,425
20180201|2018-01-11 21:30,12,3.121,3.121,3.115,3.119,215
20180201|2018-01-11 22:00,12,3.119,3.137,3.119,3.136,1085
20180201|2018-01-11 22:30,12,3.135,3.136,3.122,3.123,715
20180201|2018-01-11 23:00,12,3.123,3.15,3.123,3.144,1315
20180201|2018-01-11 23:30,12,3.144,3.146,3.114,3.124,1340
20180201|2018-01-12 00:00,12,3.124,3.127,3.112,3.117,939
20180201|2018-01-12 00:30,12,3.117,3.13,3.112,3.128,831
20180201|2018-01-12 01:00,12,3.126,3.15,3.116,3.127,1644
20180201|2018-01-12 01:30,12,3.128,3.137,3.116,3.132,1713
20180201|2018-01-12 02:00,12,3.131,3.132,3.105,3.108,2188
20180201|2018-01-12 02:30,12,3.107,3.117,3.1,3.109,1891
20180201|2018-01-12 03:00,12,3.108,3.117,3.103,3.112,1052
20180201|2018-01-12 03:30,12,3.112,3.112,3.104,3.107,613
20180201|2018-01-12 04:00,12,3.107,3.11,3.096,3.097,1368
20180201|2018-01-12 04:30,12,3.097,3.1,3.085,3.089,2463
20180201|2018-01-12 05:00,12,3.089,3.119,3.086,3.117,2595
20180201|2018-01-12 05:30,12,3.117,3.132,3.102,3.115,2928
20180201|2018-01-12 06:00,12,3.115,3.125,3.11,3.118,1885
20180201|2018-01-12 06:30,12,3.119,3.15,3.115,3.13,5440
20180201|2018-01-12 07:00,12,3.13,3.161,3.114,3.14,11093
20180201|2018-01-12 07:30,12,3.141,3.174,3.126,3.139,17345
20180201|2018-01-12 08:00,12,3.139,3.149,3.07,3.095,33207
20180201|2018-01-12 08:30,12,3.095,3.135,3.094,3.116,15129
20180201|2018-01-12 09:00,12,3.117,3.132,3.112,3.122,8429
20180201|2018-01-12 09:30,12,3.123,3.131,3.103,3.107,9858
20180201|2018-01-12 10:00,12,3.107,3.14,3.101,3.136,10977
20180201|2018-01-12 10:30,12,3.137,3.154,3.134,3.149,15511
20180201|2018-01-12 11:00,12,3.149,3.205,3.147,3.198,25808
20180201|2018-01-12 11:30,12,3.197,3.2,3.18,3.196,12684
20180201|2018-01-12 12:00,12,3.196,3.224,3.191,3.216,13045
20180201|2018-01-12 12:30,12,3.216,3.218,3.172,3.194,16151
20180201|2018-01-12 13:00,12,3.193,3.206,3.18,3.189,21386
20180201|2018-01-12 13:30,12,3.19,3.19,3.163,3.186,9505
20180201|2018-01-12 14:00,12,3.185,3.195,3.181,3.192,2831
20180201|2018-01-12 14:30,12,3.193,3.207,3.192,3.199,3237
20180201|2018-01-12 15:00,12,3.2,3.206,3.192,3.192,1938
20180201|2018-01-12 15:30,12,3.192,3.208,3.19,3.208,1510
20180201|2018-01-14 17:00,16,3.131,3.131,3.087,3.111,5239
20180201|2018-01-14 17:30,16,3.112,3.122,3.106,3.116,682
20180201|2018-01-14 18:00,16,3.117,3.121,3.112,3.116,413
20180201|2018-01-14 18:30,16,3.116,3.119,3.115,3.119,212
20180201|2018-01-14 19:00,16,3.118,3.123,3.116,3.116,369
20180201|2018-01-14 19:30,16,3.116,3.118,3.115,3.116,159
20180201|2018-01-14 20:00,16,3.116,3.134,3.115,3.129,567
20180201|2018-01-14 20:30,16,3.129,3.132,3.116,3.12,678
20180201|2018-01-14 21:00,16,3.121,3.123,3.119,3.12,217
20180201|2018-01-14 21:30,16,3.12,3.122,3.115,3.121,222
20180201|2018-01-14 22:00,16,3.121,3.125,3.117,3.121,320
20180201|2018-01-14 22:30,16,3.121,3.135,3.121,3.125,946
20180201|2018-01-14 23:00,16,3.125,3.146,3.122,3.142,1290
20180201|2018-01-14 23:30,16,3.143,3.148,3.138,3.148,653
20180201|2018-01-15 00:00,16,3.147,3.151,3.14,3.146,697
20180201|2018-01-15 00:30,16,3.146,3.147,3.135,3.146,534
20180201|2018-01-15 01:00,16,3.146,3.157,3.145,3.152,1221
20180201|2018-01-15 01:30,16,3.152,3.154,3.133,3.147,2018
20180201|2018-01-15 02:00,16,3.148,3.155,3.142,3.151,1213
20180201|2018-01-15 02:30,16,3.151,3.155,3.144,3.146,455
20180201|2018-01-15 03:00,16,3.146,3.146,3.14,3.142,475
20180201|2018-01-15 03:30,16,3.142,3.143,3.121,3.127,1511
20180201|2018-01-15 04:00,16,3.128,3.149,3.125,3.14,849
20180201|2018-01-15 04:30,16,3.14,3.15,3.136,3.147,800
20180201|2018-01-15 05:00,16,3.147,3.153,3.141,3.143,669
20180201|2018-01-15 05:30,16,3.143,3.144,3.133,3.135,571
20180201|2018-01-15 06:00,16,3.134,3.141,3.128,3.132,715
20180201|2018-01-15 06:30,16,3.133,3.133,3.123,3.13,1076
20180201|2018-01-15 07:00,16,3.13,3.146,3.124,3.14,1749
20180201|2018-01-15 07:30,16,3.14,3.149,3.105,3.119,4992
20180201|2018-01-15 08:00,16,3.118,3.134,3.113,3.123,3159
20180201|2018-01-15 08:30,16,3.123,3.138,3.121,3.137,2148
20180201|2018-01-15 09:00,16,3.136,3.145,3.135,3.136,2485
20180201|2018-01-15 09:30,16,3.137,3.141,3.123,3.141,2381
20180201|2018-01-15 10:00,16,3.14,3.169,3.129,3.158,2921
20180201|2018-01-15 10:30,16,3.157,3.176,3.121,3.141,5878
20180201|2018-01-15 11:00,16,3.141,3.158,3.135,3.14,2493
20180201|2018-01-15 11:30,16,3.14,3.153,3.131,3.131,1675
20180201|2018-01-15 17:00,16,3.13,3.143,3.129,3.14,589
20180201|2018-01-15 17:30,16,3.141,3.142,3.126,3.134,399
20180201|2018-01-15 18:00,16,3.134,3.137,3.13,3.136,124
20180201|2018-01-15 18:30,16,3.137,3.142,3.132,3.134,276
20180201|2018-01-15 19:00,16,3.135,3.138,3.133,3.135,272
20180201|2018-01-15 19:30,16,3.136,3.141,3.135,3.139,166
20180201|2018-01-15 20:00,16,3.139,3.141,3.136,3.137,211
20180201|2018-01-15 20:30,16,3.136,3.138,3.134,3.135,188
20180201|2018-01-15 21:00,16,3.135,3.139,3.133,3.136,301
20180201|2018-01-15 21:30,16,3.137,3.145,3.137,3.141,599
20180201|2018-01-15 22:00,16,3.141,3.147,3.138,3.141,398
20180201|2018-01-15 22:30,16,3.141,3.141,3.132,3.132,445
20180201|2018-01-15 23:00,16,3.131,3.133,3.115,3.126,1348
20180201|2018-01-15 23:30,16,3.126,3.128,3.117,3.118,512
20180201|2018-01-16 00:00,16,3.119,3.124,3.115,3.116,418
20180201|2018-01-16 00:30,16,3.117,3.122,3.116,3.12,262
20180201|2018-01-16 01:00,16,3.119,3.12,3.106,3.115,1072
20180201|2018-01-16 01:30,16,3.115,3.122,3.11,3.119,864
20180201|2018-01-16 02:00,16,3.119,3.128,3.113,3.124,981
20180201|2018-01-16 02:30,16,3.125,3.125,3.111,3.116,808
20180201|2018-01-16 03:00,16,3.116,3.127,3.115,3.117,760
20180201|2018-01-16 03:30,16,3.117,3.12,3.092,3.104,2294
20180201|2018-01-16 04:00,16,3.103,3.105,3.066,3.079,4845
20180201|2018-01-16 04:30,16,3.079,3.086,3.06,3.064,2998
20180201|2018-01-16 05:00,16,3.063,3.074,3.053,3.071,2379
20180201|2018-01-16 05:30,16,3.071,3.074,3.06,3.067,1153
20180201|2018-01-16 06:00,16,3.068,3.088,3.068,3.083,2604
20180201|2018-01-16 06:30,16,3.083,3.096,3.049,3.062,6707
20180201|2018-01-16 07:00,16,3.062,3.075,3.049,3.053,7612
20180201|2018-01-16 07:30,16,3.053,3.065,3.039,3.054,8796
20180201|2018-01-16 08:00,16,3.054,3.126,3.052,3.109,20005
20180201|2018-01-16 08:30,16,3.108,3.134,3.071,3.083,17448
20180201|2018-01-16 09:00,16,3.082,3.095,3.073,3.08,9916
20180201|2018-01-16 09:30,16,3.079,3.082,3.05,3.073,11904
20180201|2018-01-16 10:00,16,3.073,3.094,3.069,3.093,6263
20180201|2018-01-16 10:30,16,3.092,3.097,3.073,3.08,8806
20180201|2018-01-16 11:00,16,3.08,3.099,3.067,3.068,6474
20180201|2018-01-16 11:30,16,3.068,3.108,3.068,3.104,6123
20180201|2018-01-16 12:00,16,3.105,3.133,3.103,3.127,7943
20180201|2018-01-16 12:30,16,3.128,3.154,3.116,3.149,12854
20180201|2018-01-16 13:00,16,3.15,3.175,3.123,3.132,19492
20180201|2018-01-16 13:30,16,3.132,3.149,3.125,3.134,5842
20180201|2018-01-16 14:00,16,3.133,3.137,3.118,3.123,2283
20180201|2018-01-16 14:30,16,3.124,3.126,3.113,3.116,1564
20180201|2018-01-16 15:00,16,3.115,3.126,3.113,3.124,1143
20180201|2018-01-16 15:30,16,3.125,3.13,3.121,3.125,1062
20180201|2018-01-16 17:00,17,3.125,3.129,3.122,3.127,207
20180201|2018-01-16 17:30,17,3.127,3.133,3.126,3.129,308
20180201|2018-01-16 18:00,17,3.128,3.133,3.126,3.133,149
20180201|2018-01-16 18:30,17,3.132,3.139,3.131,3.139,283
20180201|2018-01-16 19:00,17,3.138,3.14,3.132,3.132,249
20180201|2018-01-16 19:30,17,3.132,3.138,3.132,3.135,136
20180201|2018-01-16 20:00,17,3.134,3.137,3.132,3.132,154
20180201|2018-01-16 20:30,17,3.132,3.134,3.126,3.13,222
20180201|2018-01-16 21:00,17,3.129,3.133,3.123,3.125,422
20180201|2018-01-16 21:30,17,3.124,3.127,3.098,3.107,1182
20180201|2018-01-16 22:00,17,3.107,3.122,3.107,3.113,667
20180201|2018-01-16 22:30,17,3.113,3.12,3.107,3.11,424
20180201|2018-01-16 23:00,17,3.109,3.12,3.107,3.118,456
20180201|2018-01-16 23:30,17,3.117,3.138,3.116,3.133,1441
20180201|2018-01-17 00:00,17,3.133,3.138,3.131,3.136,413
20180201|2018-01-17 00:30,17,3.135,3.138,3.132,3.136,397
20180201|2018-01-17 01:00,17,3.136,3.137,3.115,3.129,1334
20180201|2018-01-17 01:30,17,3.128,3.157,3.126,3.141,2418
20180201|2018-01-17 02:00,17,3.141,3.165,3.139,3.149,2219
20180201|2018-01-17 02:30,17,3.15,3.157,3.147,3.153,950
20180201|2018-01-17 03:00,17,3.154,3.162,3.149,3.15,1099
20180201|2018-01-17 03:30,17,3.151,3.158,3.141,3.143,971
20180201|2018-01-17 04:00,17,3.142,3.15,3.136,3.146,889
20180201|2018-01-17 04:30,17,3.145,3.151,3.144,3.145,495
20180201|2018-01-17 05:00,17,3.144,3.154,3.142,3.151,1089
20180201|2018-01-17 05:30,17,3.151,3.181,3.15,3.173,2874
20180201|2018-01-17 06:00,17,3.173,3.179,3.159,3.171,2248
20180201|2018-01-17 06:30,17,3.171,3.192,3.165,3.185,3285
20180201|2018-01-17 07:00,17,3.185,3.202,3.183,3.201,5333
20180201|2018-01-17 07:30,17,3.201,3.218,3.18,3.195,9709
20180201|2018-01-17 08:00,17,3.196,3.2,3.174,3.19,8191
20180201|2018-01-17 08:30,17,3.19,3.2,3.163,3.173,12013
20180201|2018-01-17 09:00,17,3.173,3.203,3.156,3.2,13517
20180201|2018-01-17 09:30,17,3.201,3.248,3.197,3.239,23966
20180201|2018-01-17 10:00,17,3.239,3.288,3.23,3.278,22258
20180201|2018-01-17 10:30,17,3.279,3.282,3.231,3.24,16974
20180201|2018-01-17 11:00,17,3.24,3.252,3.226,3.246,9227
20180201|2018-01-17 11:30,17,3.247,3.268,3.236,3.258,8878
20180201|2018-01-17 12:00,17,3.258,3.266,3.243,3.252,6724
20180201|2018-01-17 12:30,17,3.253,3.256,3.228,3.233,6690
20180201|2018-01-17 13:00,17,3.233,3.251,3.218,3.237,18806
20180201|2018-01-17 13:30,17,3.237,3.261,3.228,3.255,8000
20180201|2018-01-17 14:00,17,3.254,3.256,3.242,3.254,1869
20180201|2018-01-17 14:30,17,3.254,3.27,3.252,3.264,2304
20180201|2018-01-17 15:00,17,3.265,3.266,3.253,3.253,1237
20180201|2018-01-17 15:30,17,3.254,3.257,3.245,3.247,912
20180201|2018-01-17 17:00,18,3.251,3.26,3.248,3.252,661
20180201|2018-01-17 17:30,18,3.25,3.259,3.244,3.25,602
20180201|2018-01-17 18:00,18,3.249,3.254,3.247,3.249,151
20180201|2018-01-17 18:30,18,3.249,3.249,3.241,3.246,209
20180201|2018-01-17 19:00,18,3.246,3.252,3.242,3.243,297
20180201|2018-01-17 19:30,18,3.243,3.244,3.235,3.242,462
20180201|2018-01-17 20:00,18,3.242,3.242,3.236,3.239,192
20180201|2018-01-17 20:30,18,3.239,3.24,3.236,3.237,88
20180201|2018-01-17 21:00,18,3.238,3.24,3.235,3.237,249
20180201|2018-01-17 21:30,18,3.238,3.247,3.234,3.247,277
20180201|2018-01-17 22:00,18,3.246,3.25,3.243,3.25,353
20180201|2018-01-17 22:30,18,3.25,3.258,3.227,3.235,835
20180201|2018-01-17 23:00,18,3.235,3.24,3.228,3.236,967
20180201|2018-01-17 23:30,18,3.237,3.239,3.233,3.239,303
20180201|2018-01-18 00:00,18,3.239,3.246,3.23,3.234,517
20180201|2018-01-18 00:30,18,3.233,3.239,3.233,3.239,273
20180201|2018-01-18 01:00,18,3.238,3.25,3.236,3.243,584
20180201|2018-01-18 01:30,18,3.244,3.244,3.202,3.212,2746
20180201|2018-01-18 02:00,18,3.211,3.232,3.211,3.217,1527
20180201|2018-01-18 02:30,18,3.217,3.223,3.207,3.211,1047
20180201|2018-01-18 03:00,18,3.211,3.22,3.207,3.216,949
20180201|2018-01-18 03:30,18,3.217,3.222,3.215,3.218,543
20180201|2018-01-18 04:00,18,3.219,3.237,3.216,3.23,833
20180201|2018-01-18 04:30,18,3.231,3.231,3.218,3.228,1103
20180201|2018-01-18 05:00,18,3.227,3.237,3.226,3.232,967
20180201|2018-01-18 05:30,18,3.232,3.233,3.191,3.202,3850
20180201|2018-01-18 06:00,18,3.202,3.215,3.185,3.195,2658
20180201|2018-01-18 06:30,18,3.194,3.206,3.181,3.183,2943
20180201|2018-01-18 07:00,18,3.184,3.203,3.181,3.203,3755
20180201|2018-01-18 07:30,18,3.203,3.204,3.175,3.176,4928
20180201|2018-01-18 08:00,18,3.176,3.209,3.176,3.2,7858
20180201|2018-01-18 08:30,18,3.2,3.201,3.185,3.196,7451
20180201|2018-01-18 09:00,18,3.196,3.196,3.173,3.194,9199
20180201|2018-01-18 09:30,18,3.194,3.194,3.089,3.101,45901
20180201|2018-01-18 10:00,18,3.101,3.115,3.07,3.096,20805
20180201|2018-01-18 10:30,18,3.096,3.103,3.074,3.103,13390
20180201|2018-01-18 11:00,18,3.102,3.102,3.08,3.097,6870
20180201|2018-01-18 11:30,18,3.097,3.111,3.097,3.109,6319
20180201|2018-01-18 12:00,18,3.11,3.13,3.098,3.117,8414
20180201|2018-01-18 12:30,18,3.116,3.167,3.115,3.151,15585
20180201|2018-01-18 13:00,18,3.152,3.205,3.151,3.187,21170
20180201|2018-01-18 13:30,18,3.187,3.219,3.185,3.216,7862
20180201|2018-01-18 14:00,18,3.215,3.222,3.194,3.203,4606
20180201|2018-01-18 14:30,18,3.203,3.213,3.2,3.207,1323
20180201|2018-01-18 15:00,18,3.206,3.208,3.198,3.199,844
20180201|2018-01-18 15:30,18,3.2,3.204,3.197,3.197,892
20180201|2018-01-18 17:00,19,3.198,3.2,3.187,3.193,572
20180201|2018-01-18 17:30,19,3.193,3.194,3.186,3.188,256
20180201|2018-01-18 18:00,19,3.189,3.195,3.185,3.189,256
20180201|2018-01-18 18:30,19,3.189,3.193,3.187,3.19,197
20180201|2018-01-18 19:00,19,3.191,3.198,3.187,3.191,231
20180201|2018-01-18 19:30,19,3.19,3.19,3.184,3.187,218
20180201|2018-01-18 20:00,19,3.188,3.189,3.182,3.186,265
20180201|2018-01-18 20:30,19,3.186,3.188,3.182,3.183,244
20180201|2018-01-18 21:00,19,3.183,3.197,3.182,3.193,383
20180201|2018-01-18 21:30,19,3.194,3.196,3.188,3.189,257
20180201|2018-01-18 22:00,19,3.19,3.19,3.185,3.186,191
20180201|2018-01-18 22:30,19,3.186,3.187,3.176,3.177,535
20180201|2018-01-18 23:00,19,3.177,3.179,3.164,3.172,1183
20180201|2018-01-18 23:30,19,3.173,3.177,3.166,3.166,419
20180201|2018-01-19 00:00,19,3.167,3.179,3.165,3.173,565
20180201|2018-01-19 00:30,19,3.174,3.176,3.167,3.169,296
20180201|2018-01-19 01:00,19,3.169,3.178,3.142,3.148,1915
20180201|2018-01-19 01:30,19,3.148,3.162,3.142,3.153,2072
20180201|2018-01-19 02:00,19,3.152,3.162,3.15,3.16,937
20180201|2018-01-19 02:30,19,3.16,3.182,3.157,3.176,1100
20180201|2018-01-19 03:00,19,3.177,3.177,3.171,3.172,358
20180201|2018-01-19 03:30,19,3.172,3.179,3.169,3.172,436
20180201|2018-01-19 04:00,19,3.172,3.176,3.133,3.14,1882
20180201|2018-01-19 04:30,19,3.14,3.159,3.14,3.159,920
20180201|2018-01-19 05:00,19,3.159,3.168,3.152,3.165,720
20180201|2018-01-19 05:30,19,3.165,3.166,3.15,3.154,842
20180201|2018-01-19 06:00,19,3.154,3.196,3.142,3.193,2950
20180201|2018-01-19 06:30,19,3.193,3.211,3.178,3.194,3498
20180201|2018-01-19 07:00,19,3.195,3.213,3.153,3.166,7279
20180201|2018-01-19 07:30,19,3.165,3.177,3.157,3.167,5374
20180201|2018-01-19 08:00,19,3.167,3.194,3.157,3.174,9961
20180201|2018-01-19 08:30,19,3.173,3.188,3.168,3.174,5998
20180201|2018-01-19 09:00,19,3.173,3.203,3.17,3.192,6624
20180201|2018-01-19 09:30,19,3.192,3.208,3.18,3.199,7688
20180201|2018-01-19 10:00,19,3.198,3.222,3.185,3.213,10751
20180201|2018-01-19 10:30,19,3.213,3.246,3.212,3.216,12813
20180201|2018-01-19 11:00,19,3.215,3.225,3.19,3.2,11115
20180201|2018-01-19 11:30,19,3.199,3.209,3.183,3.203,5894
20180201|2018-01-19 12:00,19,3.203,3.206,3.166,3.172,8507
20180201|2018-01-19 12:30,19,3.172,3.201,3.169,3.2,8206
20180201|2018-01-19 13:00,19,3.2,3.201,3.166,3.186,10421
20180201|2018-01-19 13:30,19,3.185,3.195,3.178,3.187,4805
20180201|2018-01-19 14:00,19,3.186,3.188,3.182,3.184,1535
20180201|2018-01-19 14:30,19,3.185,3.187,3.181,3.183,1364
20180201|2018-01-19 15:00,19,3.184,3.187,3.181,3.181,520
20180201|2018-01-19 15:30,19,3.181,3.189,3.178,3.18,1053
20180201|2018-01-21 17:00,22,3.252,3.269,3.24,3.244,4893
20180201|2018-01-21 17:30,22,3.245,3.254,3.243,3.254,773
20180201|2018-01-21 18:00,22,3.254,3.258,3.248,3.252,547
20180201|2018-01-21 18:30,22,3.253,3.259,3.252,3.259,400
20180201|2018-01-21 19:00,22,3.26,3.269,3.251,3.253,880
20180201|2018-01-21 19:30,22,3.253,3.255,3.248,3.25,388
20180201|2018-01-21 20:00,22,3.249,3.258,3.248,3.255,353
20180201|2018-01-21 20:30,22,3.255,3.256,3.252,3.252,200
20180201|2018-01-21 21:00,22,3.251,3.253,3.246,3.248,280
20180201|2018-01-21 21:30,22,3.248,3.254,3.247,3.25,201
20180201|2018-01-21 22:00,22,3.249,3.249,3.246,3.249,148
20180201|2018-01-21 22:30,22,3.249,3.249,3.24,3.246,373
20180201|2018-01-21 23:00,22,3.247,3.257,3.246,3.256,518
20180201|2018-01-21 23:30,22,3.254,3.255,3.249,3.251,165
20180201|2018-01-22 00:00,22,3.25,3.253,3.249,3.251,114
20180201|2018-01-22 00:30,22,3.25,3.252,3.247,3.248,284
20180201|2018-01-22 01:00,22,3.248,3.248,3.232,3.233,861
20180201|2018-01-22 01:30,22,3.233,3.252,3.227,3.251,1572
20180201|2018-01-22 02:00,22,3.25,3.251,3.235,3.243,1054
20180201|2018-01-22 02:30,22,3.243,3.252,3.24,3.249,651
20180201|2018-01-22 03:00,22,3.249,3.251,3.238,3.241,615
20180201|2018-01-22 03:30,22,3.239,3.243,3.235,3.238,445
20180201|2018-01-22 04:00,22,3.238,3.239,3.228,3.234,673
20180201|2018-01-22 04:30,22,3.233,3.233,3.214,3.218,1587
20180201|2018-01-22 05:00,22,3.218,3.218,3.195,3.202,2646
20180201|2018-01-22 05:30,22,3.202,3.219,3.192,3.204,1667
20180201|2018-01-22 06:00,22,3.203,3.219,3.202,3.217,1231
20180201|2018-01-22 06:30,22,3.216,3.217,3.203,3.212,923
20180201|2018-01-22 07:00,22,3.214,3.243,3.208,3.236,3907
20180201|2018-01-22 07:30,22,3.237,3.24,3.216,3.22,4802
20180201|2018-01-22 08:00,22,3.219,3.227,3.16,3.174,14154
20180201|2018-01-22 08:30,22,3.175,3.184,3.143,3.177,14172
20180201|2018-01-22 09:00,22,3.176,3.204,3.172,3.2,8449
20180201|2018-01-22 09:30,22,3.2,3.219,3.187,3.213,6504
20180201|2018-01-22 10:00,22,3.213,3.226,3.196,3.215,8146
20180201|2018-01-22 10:30,22,3.216,3.221,3.186,3.203,10711
20180201|2018-01-22 11:00,22,3.204,3.228,3.201,3.217,8872
20180201|2018-01-22 11:30,22,3.217,3.226,3.208,3.223,3318
20180201|2018-01-22 12:00,22,3.223,3.235,3.219,3.232,5047
20180201|2018-01-22 12:30,22,3.233,3.247,3.223,3.225,7377
20180201|2018-01-22 13:00,22,3.225,3.229,3.213,3.224,8661
20180201|2018-01-22 13:30,22,3.224,3.227,3.211,3.226,3265
20180201|2018-01-22 14:00,22,3.226,3.243,3.226,3.241,1576
20180201|2018-01-22 14:30,22,3.241,3.243,3.237,3.242,1198
20180201|2018-01-22 15:00,22,3.242,3.253,3.241,3.249,1522
20180201|2018-01-22 15:30,22,3.25,3.251,3.246,3.248,923
20180201|2018-01-22 17:00,23,3.254,3.264,3.249,3.253,575
20180201|2018-01-22 17:30,23,3.254,3.254,3.252,3.254,106
20180201|2018-01-22 18:00,23,3.254,3.257,3.252,3.256,153
20180201|2018-01-22 18:30,23,3.256,3.256,3.251,3.251,184
20180201|2018-01-22 19:00,23,3.251,3.258,3.25,3.256,439
20180201|2018-01-22 19:30,23,3.255,3.256,3.251,3.255,130
20180201|2018-01-22 20:00,23,3.254,3.257,3.252,3.257,161
20180201|2018-01-22 20:30,23,3.256,3.26,3.256,3.259,248
20180201|2018-01-22 21:00,23,3.259,3.263,3.259,3.262,369
20180201|2018-01-22 21:30,23,3.263,3.264,3.261,3.263,126
20180201|2018-01-22 22:00,23,3.263,3.266,3.26,3.265,220
20180201|2018-01-22 22:30,23,3.264,3.265,3.261,3.261,145
20180201|2018-01-22 23:00,23,3.262,3.262,3.252,3.254,437
20180201|2018-01-22 23:30,23,3.254,3.258,3.253,3.255,172
20180201|2018-01-23 00:00,23,3.257,3.259,3.254,3.256,118
20180201|2018-01-23 00:30,23,3.256,3.256,3.251,3.252,330
20180201|2018-01-23 01:00,23,3.253,3.279,3.249,3.273,1386
20180201|2018-01-23 01:30,23,3.273,3.288,3.268,3.274,1790
20180201|2018-01-23 02:00,23,3.273,3.286,3.271,3.279,763
20180201|2018-01-23 02:30,23,3.279,3.288,3.276,3.284,1230
20180201|2018-01-23 03:00,23,3.283,3.284,3.275,3.279,527
20180201|2018-01-23 03:30,23,3.278,3.283,3.274,3.28,337
20180201|2018-01-23 04:00,23,3.281,3.288,3.28,3.281,549
20180201|2018-01-23 04:30,23,3.281,3.32,3.281,3.319,2529
20180201|2018-01-23 05:00,23,3.319,3.334,3.315,3.318,2101
20180201|2018-01-23 05:30,23,3.318,3.327,3.305,3.306,1244
20180201|2018-01-23 06:00,23,3.306,3.31,3.295,3.303,1441
20180201|2018-01-23 06:30,23,3.303,3.324,3.302,3.319,2050
20180201|2018-01-23 07:00,23,3.318,3.326,3.294,3.312,3905
20180201|2018-01-23 07:30,23,3.312,3.35,3.308,3.349,5013
20180201|2018-01-23 08:00,23,3.348,3.416,3.346,3.396,22727
20180201|2018-01-23 08:30,23,3.395,3.432,3.388,3.4,16409
20180201|2018-01-23 09:00,23,3.399,3.419,3.39,3.413,7693
20180201|2018-01-23 09:30,23,3.413,3.415,3.393,3.41,6665
20180201|2018-01-23 10:00,23,3.41,3.43,3.387,3.423,10244
20180201|2018-01-23 10:30,23,3.423,3.443,3.416,3.425,10416
20180201|2018-01-23 11:00,23,3.425,3.459,3.422,3.439,9794
20180201|2018-01-23 11:30,23,3.439,3.446,3.432,3.44,4405
20180201|2018-01-23 12:00,23,3.44,3.45,3.429,3.436,6005
20180201|2018-01-23 12:30,23,3.435,3.442,3.413,3.43,9290
20180201|2018-01-23 13:00,23,3.431,3.449,3.422,3.443,18175
20180201|2018-01-23 13:30,23,3.442,3.524,3.439,3.524,15495
20180201|2018-01-23 14:00,23,3.524,3.628,3.524,3.562,9214
20180201|2018-01-23 14:30,23,3.563,3.575,3.531,3.534,5673
20180201|2018-01-23 15:00,23,3.533,3.55,3.529,3.549,2146
20180201|2018-01-23 15:30,23,3.55,3.55,3.532,3.541,1072
20180201|2018-01-23 17:00,24,3.541,3.544,3.53,3.533,304
20180201|2018-01-23 17:30,24,3.532,3.538,3.522,3.524,357
20180201|2018-01-23 18:00,24,3.523,3.527,3.515,3.518,370
20180201|2018-01-23 18:30,24,3.518,3.53,3.517,3.528,138
20180201|2018-01-23 19:00,24,3.529,3.53,3.525,3.53,109
20180201|2018-01-23 19:30,24,3.53,3.531,3.516,3.521,208
20180201|2018-01-23 20:00,24,3.52,3.522,3.512,3.517,257
20180201|2018-01-23 20:30,24,3.515,3.525,3.515,3.524,121
20180201|2018-01-23 21:00,24,3.522,3.531,3.522,3.528,125
20180201|2018-01-23 21:30,24,3.528,3.542,3.528,3.532,219
20180201|2018-01-23 22:00,24,3.532,3.541,3.531,3.54,128
20180201|2018-01-23 22:30,24,3.539,3.55,3.537,3.537,597
20180201|2018-01-23 23:00,24,3.539,3.58,3.531,3.568,896
20180201|2018-01-23 23:30,24,3.569,3.58,3.565,3.58,437
20180201|2018-01-24 00:00,24,3.578,3.589,3.576,3.587,540
20180201|2018-01-24 00:30,24,3.587,3.589,3.572,3.582,337
20180201|2018-01-24 01:00,24,3.583,3.595,3.571,3.594,934
20180201|2018-01-24 01:30,24,3.595,3.624,3.573,3.584,2407
20180201|2018-01-24 02:00,24,3.583,3.609,3.582,3.603,908
20180201|2018-01-24 02:30,24,3.603,3.605,3.585,3.592,836
20180201|2018-01-24 03:00,24,3.591,3.594,3.573,3.573,1062
20180201|2018-01-24 03:30,24,3.572,3.576,3.543,3.555,980
20180201|2018-01-24 04:00,24,3.555,3.56,3.525,3.543,1275
20180201|2018-01-24 04:30,24,3.544,3.556,3.531,3.533,1016
20180201|2018-01-24 05:00,24,3.533,3.534,3.522,3.534,1093
20180201|2018-01-24 05:30,24,3.534,3.553,3.527,3.544,1306
20180201|2018-01-24 06:00,24,3.543,3.61,3.543,3.595,3283
20180201|2018-01-24 06:30,24,3.595,3.599,3.582,3.589,2864
20180201|2018-01-24 07:00,24,3.589,3.613,3.573,3.594,7263
20180201|2018-01-24 07:30,24,3.595,3.595,3.509,3.543,10901
20180201|2018-01-24 08:00,24,3.544,3.56,3.475,3.502,16702
20180201|2018-01-24 08:30,24,3.502,3.568,3.496,3.562,11513
20180201|2018-01-24 09:00,24,3.563,3.567,3.534,3.553,6129
20180201|2018-01-24 09:30,24,3.553,3.557,3.523,3.545,4973
20180201|2018-01-24 10:00,24,3.546,3.572,3.527,3.545,7229
20180201|2018-01-24 10:30,24,3.544,3.565,3.531,3.548,5727
20180201|2018-01-24 11:00,24,3.548,3.553,3.496,3.506,5554
20180201|2018-01-24 11:30,24,3.505,3.515,3.461,3.485,8417
20180201|2018-01-24 12:00,24,3.486,3.533,3.479,3.526,6289
20180201|2018-01-24 12:30,24,3.526,3.545,3.521,3.538,5950
20180201|2018-01-24 13:00,24,3.539,3.544,3.497,3.51,10409
20180201|2018-01-24 13:30,24,3.511,3.535,3.425,3.431,10861
20180201|2018-01-24 14:00,24,3.43,3.451,3.404,3.448,4898
20180201|2018-01-24 14:30,24,3.446,3.449,3.427,3.438,866
20180201|2018-01-24 15:00,24,3.438,3.439,3.43,3.435,451
20180201|2018-01-24 15:30,24,3.437,3.437,3.42,3.433,628
20180201|2018-01-24 17:00,25,3.439,3.474,3.434,3.448,283
20180201|2018-01-24 17:30,25,3.451,3.461,3.451,3.456,68
20180201|2018-01-24 18:00,25,3.452,3.46,3.452,3.457,61
20180201|2018-01-24 18:30,25,3.456,3.462,3.453,3.461,39
20180201|2018-01-24 19:00,25,3.462,3.463,3.456,3.459,36
20180201|2018-01-24 19:30,25,3.455,3.471,3.455,3.465,92
20180201|2018-01-24 20:00,25,3.464,3.47,3.462,3.467,56
20180201|2018-01-24 20:30,25,3.467,3.468,3.461,3.465,32
20180201|2018-01-24 21:00,25,3.465,3.468,3.463,3.465,47
20180201|2018-01-24 21:30,25,3.466,3.468,3.462,3.462,15
20180201|2018-01-24 22:00,25,3.463,3.467,3.461,3.464,37
20180201|2018-01-24 22:30,25,3.464,3.466,3.454,3.46,76
20180201|2018-01-24 23:00,25,3.461,3.496,3.458,3.493,502
20180201|2018-01-24 23:30,25,3.491,3.494,3.476,3.491,104
20180201|2018-01-25 00:00,25,3.489,3.491,3.479,3.483,62
20180201|2018-01-25 00:30,25,3.482,3.486,3.472,3.477,97
20180201|2018-01-25 01:00,25,3.477,3.48,3.445,3.465,508
20180201|2018-01-25 01:30,25,3.466,3.546,3.466,3.536,1668
20180201|2018-01-25 02:00,25,3.534,3.546,3.524,3.539,590
20180201|2018-01-25 02:30,25,3.539,3.564,3.537,3.539,578
20180201|2018-01-25 03:00,25,3.541,3.548,3.526,3.534,207
20180201|2018-01-25 03:30,25,3.534,3.549,3.533,3.542,189
20180201|2018-01-25 04:00,25,3.542,3.546,3.538,3.538,69
20180201|2018-01-25 04:30,25,3.538,3.558,3.536,3.546,279
20180201|2018-01-25 05:00,25,3.546,3.55,3.53,3.537,225
20180201|2018-01-25 05:30,25,3.537,3.546,3.523,3.528,273
20180201|2018-01-25 06:00,25,3.527,3.529,3.509,3.524,435
20180201|2018-01-25 06:30,25,3.524,3.533,3.505,3.525,819
20180201|2018-01-25 07:00,25,3.525,3.548,3.521,3.533,1737
20180201|2018-01-25 07:30,25,3.534,3.581,3.534,3.546,3316
20180201|2018-01-25 08:00,25,3.547,3.552,3.471,3.484,5465
20180201|2018-01-25 08:30,25,3.485,3.505,3.474,3.49,4151
20180201|2018-01-25 09:00,25,3.489,3.489,3.415,3.464,4676
20180201|2018-01-25 09:30,25,3.464,3.514,3.398,3.459,7030
20180201|2018-01-25 10:00,25,3.458,3.49,3.45,3.464,2967
20180201|2018-01-25 10:30,25,3.463,3.524,3.463,3.507,3869
20180201|2018-01-25 11:00,25,3.504,3.53,3.501,3.523,2616
20180201|2018-01-25 11:30,25,3.523,3.523,3.5,3.517,1134
20180201|2018-01-25 12:00,25,3.518,3.52,3.493,3.497,2008
20180201|2018-01-25 12:30,25,3.496,3.498,3.461,3.467,2669
20180201|2018-01-25 13:00,25,3.465,3.472,3.442,3.448,4232
20180201|2018-01-25 13:30,25,3.449,3.46,3.415,3.434,2154
20180201|2018-01-25 14:00,25,3.436,3.453,3.433,3.44,688
20180201|2018-01-25 14:30,25,3.44,3.452,3.433,3.451,403
20180201|2018-01-25 15:00,25,3.45,3.45,3.446,3.45,216
20180201|2018-01-25 15:30,25,3.449,3.45,3.432,3.436,383
20180201|2018-01-25 17:00,26,3.437,3.46,3.437,3.453,73
20180201|2018-01-25 17:30,26,3.459,3.46,3.444,3.444,67
20180201|2018-01-25 18:00,26,3.45,3.453,3.448,3.453,65
20180201|2018-01-25 18:30,26,3.454,3.454,3.442,3.442,27
20180201|2018-01-25 19:00,26,3.442,3.453,3.442,3.453,24
20180201|2018-01-25 19:30,26,3.446,3.453,3.445,3.453,10
20180201|2018-01-25 20:00,26,3.445,3.445,3.443,3.443,20
20180201|2018-01-25 20:30,26,3.444,3.444,3.438,3.444,58
20180201|2018-01-25 21:00,26,3.444,3.444,3.435,3.441,92
20180201|2018-01-25 21:30,26,3.443,3.444,3.441,3.444,30
20180201|2018-01-25 22:00,26,3.444,3.447,3.439,3.446,17
20180201|2018-01-25 22:30,26,3.446,3.449,3.44,3.44,41
20180201|2018-01-25 23:00,26,3.439,3.439,3.41,3.423,140
20180201|2018-01-25 23:30,26,3.423,3.437,3.423,3.437,19
20180201|2018-01-26 00:00,26,3.437,3.465,3.433,3.463,84
20180201|2018-01-26 00:30,26,3.454,3.468,3.454,3.459,63
20180201|2018-01-26 01:00,26,3.463,3.481,3.459,3.481,31
20180201|2018-01-26 01:30,26,3.475,3.49,3.456,3.489,117
20180201|2018-01-26 02:00,26,3.49,3.499,3.481,3.499,74
20180201|2018-01-26 02:30,26,3.495,3.497,3.49,3.497,11
20180201|2018-01-26 03:00,26,3.493,3.497,3.488,3.497,24
20180201|2018-01-26 03:30,26,3.496,3.499,3.487,3.494,47
20180201|2018-01-26 04:00,26,3.487,3.498,3.483,3.491,48
20180201|2018-01-26 04:30,26,3.489,3.496,3.489,3.496,4
20180201|2018-01-26 05:00,26,3.496,3.498,3.489,3.49,11
20180201|2018-01-26 05:30,26,3.484,3.503,3.484,3.501,102
20180201|2018-01-26 06:00,26,3.5,3.5,3.489,3.49,84
20180201|2018-01-26 06:30,26,3.49,3.495,3.485,3.49,119
20180201|2018-01-26 07:00,26,3.487,3.51,3.481,3.483,594
20180201|2018-01-26 07:30,26,3.482,3.484,3.461,3.463,1135
20180201|2018-01-26 08:00,26,3.466,3.508,3.463,3.507,1457
20180201|2018-01-26 08:30,26,3.508,3.545,3.501,3.54,2439
20180201|2018-01-26 09:00,26,3.539,3.54,3.519,3.536,1563
20180201|2018-01-26 09:30,26,3.534,3.545,3.521,3.527,1573
20180201|2018-01-26 10:00,26,3.528,3.539,3.506,3.539,1440
20180201|2018-01-26 10:30,26,3.539,3.555,3.521,3.546,2289
20180201|2018-01-26 11:00,26,3.546,3.575,3.546,3.557,2026
20180201|2018-01-26 11:30,26,3.555,3.556,3.527,3.535,1664
20180201|2018-01-26 12:00,26,3.534,3.568,3.526,3.564,1696
20180201|2018-01-26 12:30,26,3.563,3.611,3.544,3.569,4511
20180201|2018-01-26 13:00,26,3.569,3.577,3.497,3.505,10292
20180201|2018-01-26 13:30,26,3.505,3.549,3.505,3.52,1923
20180201|2018-01-26 14:00,26,3.52,3.535,3.51,3.533,658
20180201|2018-01-26 14:30,26,3.53,3.535,3.511,3.521,740
20180201|2018-01-26 15:00,26,3.521,3.53,3.51,3.519,521
20180201|2018-01-26 15:30,26,3.515,3.521,3.504,3.52,118
20180201|2018-01-28 17:00,29,3.39,3.392,3.297,3.325,1388
20180201|2018-01-28 17:30,29,3.323,3.335,3.32,3.334,150
20180201|2018-01-28 18:00,29,3.335,3.342,3.328,3.335,100
20180201|2018-01-28 18:30,29,3.341,3.353,3.339,3.353,41
20180201|2018-01-28 19:00,29,3.353,3.36,3.353,3.36,23
20180201|2018-01-28 19:30,29,3.36,3.36,3.356,3.356,20
20180201|2018-01-28 20:00,29,3.352,3.355,3.341,3.341,136
20180201|2018-01-28 20:30,29,3.341,3.35,3.341,3.349,9
20180201|2018-01-28 21:00,29,3.343,3.343,3.342,3.342,3
20180201|2018-01-28 21:30,29,3.347,3.35,3.344,3.35,17
20180201|2018-01-28 22:00,29,3.35,3.35,3.347,3.347,3
20180201|2018-01-28 22:30,29,3.347,3.354,3.347,3.354,5
20180201|2018-01-28 23:00,29,3.353,3.353,3.353,3.353,8
20180201|2018-01-28 23:30,29,3.354,3.356,3.351,3.351,11
20180201|2018-01-29 00:00,29,3.343,3.358,3.338,3.358,33
20180201|2018-01-29 00:30,29,3.358,3.363,3.358,3.363,30
20180201|2018-01-29 01:00,29,3.355,3.385,3.355,3.385,66
20180201|2018-01-29 01:30,29,3.39,3.403,3.389,3.403,316
20180201|2018-01-29 02:00,29,3.403,3.403,3.361,3.375,14
20180201|2018-01-29 02:30,29,3.37,3.37,3.365,3.365,20
20180201|2018-01-29 03:00,29,3.353,3.366,3.353,3.366,6
20180201|2018-01-29 04:00,29,3.373,3.373,3.373,3.373,1
20180201|2018-01-29 04:30,29,3.384,3.39,3.37,3.37,13
20180201|2018-01-29 05:00,29,3.359,3.399,3.359,3.375,39
20180201|2018-01-29 05:30,29,3.396,3.396,3.383,3.383,2
20180201|2018-01-29 06:00,29,3.375,3.375,3.362,3.362,17
20180201|2018-01-29 06:30,29,3.37,3.37,3.352,3.365,188
20180201|2018-01-29 07:00,29,3.37,3.37,3.321,3.326,284
20180201|2018-01-29 07:30,29,3.323,3.388,3.32,3.381,951
20180201|2018-01-29 08:00,29,3.379,3.408,3.377,3.403,548
20180201|2018-01-29 08:30,29,3.402,3.506,3.401,3.49,894
20180201|2018-01-29 09:00,29,3.49,3.5,3.446,3.45,668
20180201|2018-01-29 09:30,29,3.445,3.489,3.443,3.484,519
20180201|2018-01-29 10:00,29,3.485,3.515,3.485,3.513,471
20180201|2018-01-29 10:30,29,3.514,3.533,3.51,3.521,381
20180201|2018-01-29 11:00,29,3.526,3.556,3.524,3.55,277
20180201|2018-01-29 11:30,29,3.55,3.565,3.544,3.556,228
20180201|2018-01-29 12:00,29,3.55,3.59,3.543,3.59,337
20180201|2018-01-29 12:30,29,3.59,3.617,3.55,3.571,426
20180201|2018-01-29 13:00,29,3.582,3.661,3.566,3.631,4321
20180301|2017-09-10 18:00,11,3.221,3.221,3.22,3.22,2
20180301|2017-09-10 18:30,11,3.222,3.222,3.222,3.222,1
20180301|2017-09-10 19:00,11,3.22,3.22,3.214,3.217,5
20180301|2017-09-10 20:00,11,3.216,3.216,3.212,3.215,4
20180301|2017-09-10 21:30,11,3.227,3.227,3.227,3.227,1
20180301|2017-09-10 23:30,11,3.222,3.223,3.222,3.223,22
20180301|2017-09-11 00:00,11,3.223,3.223,3.223,3.223,1
20180301|2017-09-11 00:30,11,3.225,3.225,3.219,3.219,4
20180301|2017-09-11 01:00,11,3.221,3.221,3.217,3.217,3
20180301|2017-09-11 01:30,11,3.219,3.219,3.219,3.219,1
20180301|2017-09-11 03:00,11,3.213,3.213,3.21,3.21,4
20180301|2017-09-11 03:30,11,3.208,3.209,3.208,3.209,2
20180301|2017-09-11 04:00,11,3.215,3.217,3.215,3.217,2
20180301|2017-09-11 04:30,11,3.215,3.215,3.213,3.213,5
20180301|2017-09-11 05:00,11,3.211,3.212,3.207,3.212,5
20180301|2017-09-11 05:30,11,3.215,3.215,3.213,3.213,35
20180301|2017-09-11 06:00,11,3.21,3.211,3.209,3.211,3
20180301|2017-09-11 06:30,11,3.21,3.21,3.2,3.2,12
20180301|2017-09-11 07:00,11,3.211,3.219,3.211,3.214,34
20180301|2017-09-11 07:30,11,3.22,3.226,3.211,3.214,144
20180301|2017-09-11 08:00,11,3.218,3.236,3.217,3.231,213
20180301|2017-09-11 08:30,11,3.229,3.24,3.228,3.234,201
20180301|2017-09-11 09:00,11,3.231,3.231,3.22,3.223,93
20180301|2017-09-11 09:30,11,3.223,3.229,3.223,3.229,50
20180301|2017-09-11 10:00,11,3.229,3.23,3.224,3.227,13
20180301|2017-09-11 10:30,11,3.228,3.235,3.228,3.233,91
20180301|2017-09-11 11:00,11,3.234,3.239,3.234,3.236,56
20180301|2017-09-11 11:30,11,3.238,3.242,3.236,3.242,103
20180301|2017-09-11 12:00,11,3.241,3.245,3.24,3.244,21
20180301|2017-09-11 12:30,11,3.244,3.25,3.244,3.25,78
20180301|2017-09-11 13:00,11,3.25,3.253,3.246,3.247,295
20180301|2017-09-11 13:30,11,3.248,3.25,3.245,3.248,160
20180301|2017-09-11 14:00,11,3.246,3.247,3.244,3.247,64
20180301|2017-09-11 14:30,11,3.245,3.245,3.245,3.245,1
20180301|2017-09-11 15:00,11,3.247,3.247,3.246,3.246,25
20180301|2017-09-11 15:30,11,3.248,3.249,3.248,3.249,42
20180301|2017-09-11 17:30,12,3.253,3.253,3.253,3.253,1
20180301|2017-09-11 18:00,12,3.251,3.251,3.251,3.251,3
20180301|2017-09-11 21:00,12,3.251,3.251,3.251,3.251,1
20180301|2017-09-11 21:30,12,3.251,3.251,3.251,3.251,1
20180301|2017-09-11 22:00,12,3.251,3.251,3.251,3.251,1
20180301|2017-09-12 00:00,12,3.253,3.253,3.253,3.253,2
20180301|2017-09-12 00:30,12,3.255,3.256,3.255,3.255,4
20180301|2017-09-12 01:00,12,3.255,3.255,3.255,3.255,1
20180301|2017-09-12 02:30,12,3.254,3.254,3.254,3.254,1
20180301|2017-09-12 03:00,12,3.251,3.251,3.25,3.25,2
20180301|2017-09-12 03:30,12,3.253,3.253,3.253,3.253,1
20180301|2017-09-12 05:30,12,3.245,3.245,3.245,3.245,1
20180301|2017-09-12 06:00,12,3.252,3.265,3.252,3.262,13
20180301|2017-09-12 06:30,12,3.264,3.279,3.264,3.279,21
20180301|2017-09-12 07:00,12,3.277,3.278,3.272,3.276,26
20180301|2017-09-12 07:30,12,3.276,3.28,3.272,3.273,90
20180301|2017-09-12 08:00,12,3.271,3.321,3.27,3.308,348
20180301|2017-09-12 08:30,12,3.305,3.309,3.294,3.307,265
20180301|2017-09-12 09:00,12,3.305,3.324,3.305,3.324,437
20180301|2017-09-12 09:30,12,3.324,3.341,3.314,3.32,908
20180301|2017-09-12 10:00,12,3.322,3.322,3.313,3.32,142
20180301|2017-09-12 10:30,12,3.321,3.321,3.307,3.308,79
20180301|2017-09-12 11:00,12,3.308,3.308,3.298,3.305,190
20180301|2017-09-12 11:30,12,3.305,3.305,3.28,3.287,248
20180301|2017-09-12 12:00,12,3.285,3.293,3.285,3.288,73
20180301|2017-09-12 12:30,12,3.286,3.292,3.286,3.29,43
20180301|2017-09-12 13:00,12,3.289,3.293,3.277,3.277,514
20180301|2017-09-12 13:30,12,3.276,3.279,3.275,3.276,27
20180301|2017-09-12 14:00,12,3.277,3.277,3.275,3.275,5
20180301|2017-09-12 14:30,12,3.277,3.277,3.275,3.276,89
20180301|2017-09-12 15:00,12,3.277,3.277,3.277,3.277,41
20180301|2017-09-12 15:30,12,3.278,3.282,3.278,3.282,27
20180301|2017-09-12 17:00,13,3.275,3.275,3.275,3.275,1
20180301|2017-09-12 18:00,13,3.276,3.278,3.276,3.278,30
20180301|2017-09-12 18:30,13,3.277,3.283,3.277,3.283,10
20180301|2017-09-12 19:00,13,3.283,3.287,3.281,3.287,42
20180301|2017-09-12 20:00,13,3.288,3.291,3.288,3.291,12
20180301|2017-09-12 20:30,13,3.29,3.29,3.29,3.29,1
20180301|2017-09-13 00:30,13,3.29,3.29,3.29,3.29,1
20180301|2017-09-13 01:30,13,3.29,3.29,3.29,3.29,5
20180301|2017-09-13 02:00,13,3.29,3.29,3.29,3.29,1
20180301|2017-09-13 02:30,13,3.29,3.29,3.288,3.288,42
20180301|2017-09-13 03:00,13,3.293,3.293,3.293,3.293,1
20180301|2017-09-13 03:30,13,3.298,3.299,3.298,3.299,2
20180301|2017-09-13 04:00,13,3.293,3.295,3.293,3.295,2
20180301|2017-09-13 05:00,13,3.298,3.298,3.298,3.298,1
20180301|2017-09-13 05:30,13,3.298,3.3,3.298,3.298,4
20180301|2017-09-13 06:00,13,3.3,3.316,3.3,3.314,21
20180301|2017-09-13 06:30,13,3.312,3.319,3.311,3.311,20
20180301|2017-09-13 07:00,13,3.313,3.317,3.309,3.317,22
20180301|2017-09-13 07:30,13,3.313,3.323,3.311,3.32,80
20180301|2017-09-13 08:00,13,3.321,3.325,3.314,3.32,95
20180301|2017-09-13 08:30,13,3.319,3.323,3.315,3.32,370
20180301|2017-09-13 09:00,13,3.324,3.324,3.314,3.314,65
20180301|2017-09-13 09:30,13,3.316,3.32,3.311,3.32,108
20180301|2017-09-13 10:00,13,3.321,3.325,3.319,3.319,108
20180301|2017-09-13 10:30,13,3.324,3.326,3.323,3.325,98
20180301|2017-09-13 11:00,13,3.327,3.329,3.325,3.329,53
20180301|2017-09-13 11:30,13,3.331,3.334,3.329,3.332,127
20180301|2017-09-13 12:00,13,3.332,3.333,3.329,3.33,118
20180301|2017-09-13 12:30,13,3.33,3.332,3.327,3.327,24
20180301|2017-09-13 13:00,13,3.33,3.333,3.318,3.32,307
20180301|2017-09-13 13:30,13,3.318,3.322,3.318,3.322,88
20180301|2017-09-13 14:00,13,3.322,3.323,3.321,3.322,69
20180301|2017-09-13 14:30,13,3.321,3.321,3.312,3.312,65
20180301|2017-09-13 15:00,13,3.317,3.318,3.316,3.317,21
20180301|2017-09-13 15:30,13,3.318,3.318,3.316,3.318,12
20180301|2017-09-13 17:00,14,3.32,3.32,3.32,3.32,2
20180301|2017-09-13 17:30,14,3.32,3.32,3.32,3.32,5
20180301|2017-09-13 18:00,14,3.321,3.322,3.32,3.321,20
20180301|2017-09-13 18:30,14,3.322,3.322,3.32,3.32,8
20180301|2017-09-13 19:00,14,3.321,3.321,3.321,3.321,6
20180301|2017-09-13 21:30,14,3.322,3.322,3.322,3.322,2
20180301|2017-09-14 00:30,14,3.324,3.324,3.323,3.323,3
20180301|2017-09-14 01:00,14,3.323,3.323,3.323,3.323,3
20180301|2017-09-14 02:00,14,3.319,3.321,3.319,3.321,2
20180301|2017-09-14 02:30,14,3.32,3.32,3.32,3.32,1
20180301|2017-09-14 03:00,14,3.323,3.323,3.322,3.322,2
20180301|2017-09-14 03:30,14,3.317,3.317,3.316,3.316,5
20180301|2017-09-14 04:00,14,3.309,3.317,3.309,3.315,62
20180301|2017-09-14 04:30,14,3.314,3.314,3.314,3.314,1
20180301|2017-09-14 05:00,14,3.309,3.309,3.309,3.309,1
20180301|2017-09-14 05:30,14,3.31,3.31,3.307,3.307,5
20180301|2017-09-14 06:00,14,3.312,3.312,3.309,3.309,2
20180301|2017-09-14 06:30,14,3.312,3.312,3.311,3.311,3
20180301|2017-09-14 07:00,14,3.311,3.311,3.307,3.307,9
20180301|2017-09-14 07:30,14,3.31,3.318,3.302,3.302,52
20180301|2017-09-14 08:00,14,3.306,3.31,3.3,3.304,214
20180301|2017-09-14 08:30,14,3.303,3.308,3.299,3.306,66
20180301|2017-09-14 09:00,14,3.306,3.314,3.306,3.312,207
20180301|2017-09-14 09:30,14,3.313,3.34,3.313,3.336,525
20180301|2017-09-14 10:00,14,3.334,3.346,3.329,3.344,259
20180301|2017-09-14 10:30,14,3.345,3.346,3.339,3.343,206
20180301|2017-09-14 11:00,14,3.344,3.344,3.335,3.335,153
20180301|2017-09-14 11:30,14,3.334,3.334,3.318,3.319,842
20180301|2017-09-14 12:00,14,3.321,3.322,3.309,3.312,190
20180301|2017-09-14 12:30,14,3.314,3.322,3.313,3.32,102
20180301|2017-09-14 13:00,14,3.325,3.328,3.315,3.315,300
20180301|2017-09-14 13:30,14,3.315,3.317,3.314,3.316,61
20180301|2017-09-14 14:00,14,3.319,3.321,3.319,3.319,10
20180301|2017-09-14 14:30,14,3.319,3.32,3.315,3.318,181
20180301|2017-09-14 15:00,14,3.318,3.318,3.317,3.317,19
20180301|2017-09-14 15:30,14,3.318,3.321,3.317,3.321,12
20180301|2017-09-14 17:00,15,3.316,3.316,3.316,3.316,1
20180301|2017-09-14 18:30,15,3.319,3.319,3.319,3.319,1
20180301|2017-09-14 19:30,15,3.313,3.313,3.311,3.311,3
20180301|2017-09-14 20:00,15,3.312,3.312,3.312,3.312,1
20180301|2017-09-14 21:00,15,3.311,3.311,3.311,3.311,2
20180301|2017-09-15 00:30,15,3.312,3.313,3.312,3.313,3
20180301|2017-09-15 02:30,15,3.313,3.313,3.313,3.313,2
20180301|2017-09-15 04:00,15,3.308,3.309,3.308,3.309,4
20180301|2017-09-15 04:30,15,3.315,3.318,3.315,3.318,2
20180301|2017-09-15 05:00,15,3.319,3.32,3.319,3.32,6
20180301|2017-09-15 05:30,15,3.319,3.32,3.319,3.32,2
20180301|2017-09-15 06:00,15,3.315,3.315,3.302,3.303,10
20180301|2017-09-15 06:30,15,3.301,3.302,3.298,3.3,6
20180301|2017-09-15 07:00,15,3.3,3.301,3.288,3.289,27
20180301|2017-09-15 07:30,15,3.286,3.298,3.286,3.29,153
20180301|2017-09-15 08:00,15,3.286,3.297,3.277,3.29,165
20180301|2017-09-15 08:30,15,3.288,3.297,3.288,3.296,78
20180301|2017-09-15 09:00,15,3.294,3.302,3.289,3.29,43
20180301|2017-09-15 09:30,15,3.288,3.289,3.279,3.283,135
20180301|2017-09-15 10:00,15,3.282,3.286,3.277,3.281,67
20180301|2017-09-15 10:30,15,3.28,3.289,3.28,3.287,34
20180301|2017-09-15 11:00,15,3.288,3.29,3.285,3.286,15
20180301|2017-09-15 11:30,15,3.289,3.296,3.289,3.289,92
20180301|2017-09-15 12:00,15,3.289,3.291,3.283,3.286,43
20180301|2017-09-15 12:30,15,3.285,3.291,3.285,3.29,229
20180301|2017-09-15 13:00,15,3.293,3.298,3.291,3.297,225
20180301|2017-09-15 13:30,15,3.299,3.304,3.299,3.302,69
20180301|2017-09-15 14:00,15,3.303,3.305,3.302,3.304,80
20180301|2017-09-15 14:30,15,3.307,3.307,3.305,3.306,75
20180301|2017-09-15 15:00,15,3.307,3.307,3.298,3.298,6
20180301|2017-09-15 15:30,15,3.302,3.305,3.302,3.305,3
20180301|2017-09-17 17:00,18,3.324,3.329,3.321,3.321,13
20180301|2017-09-17 17:30,18,3.323,3.326,3.323,3.326,7
20180301|2017-09-17 18:30,18,3.326,3.326,3.326,3.326,8
20180301|2017-09-17 19:30,18,3.324,3.324,3.323,3.323,2
20180301|2017-09-17 20:30,18,3.321,3.321,3.321,3.321,1
20180301|2017-09-17 22:00,18,3.327,3.327,3.326,3.326,3
20180301|2017-09-17 23:30,18,3.326,3.326,3.325,3.325,2
20180301|2017-09-18 00:00,18,3.328,3.328,3.328,3.328,10
20180301|2017-09-18 00:30,18,3.328,3.328,3.327,3.327,11
20180301|2017-09-18 01:30,18,3.327,3.327,3.327,3.327,1
20180301|2017-09-18 03:30,18,3.33,3.33,3.33,3.33,2
20180301|2017-09-18 04:00,18,3.333,3.335,3.333,3.333,9
20180301|2017-09-18 05:00,18,3.334,3.334,3.334,3.334,1
20180301|2017-09-18 05:30,18,3.335,3.335,3.332,3.332,3
20180301|2017-09-18 06:00,18,3.336,3.336,3.335,3.335,4
20180301|2017-09-18 06:30,18,3.33,3.33,3.328,3.33,27
20180301|2017-09-18 07:00,18,3.335,3.359,3.333,3.354,249
20180301|2017-09-18 07:30,18,3.358,3.37,3.354,3.363,317
20180301|2017-09-18 08:00,18,3.363,3.369,3.351,3.364,470
20180301|2017-09-18 08:30,18,3.363,3.378,3.363,3.373,556
20180301|2017-09-18 09:00,18,3.373,3.374,3.359,3.36,191
20180301|2017-09-18 09:30,18,3.363,3.365,3.353,3.355,155
20180301|2017-09-18 10:00,18,3.354,3.363,3.354,3.362,116
20180301|2017-09-18 10:30,18,3.362,3.369,3.362,3.365,127
20180301|2017-09-18 11:00,18,3.366,3.371,3.365,3.369,225
20180301|2017-09-18 11:30,18,3.37,3.382,3.37,3.38,213
20180301|2017-09-18 12:00,18,3.38,3.38,3.377,3.379,152
20180301|2017-09-18 12:30,18,3.379,3.383,3.376,3.377,142
20180301|2017-09-18 13:00,18,3.375,3.384,3.375,3.38,436
20180301|2017-09-18 13:30,18,3.379,3.382,3.379,3.382,103
20180301|2017-09-18 14:00,18,3.381,3.385,3.38,3.382,33
20180301|2017-09-18 14:30,18,3.383,3.387,3.383,3.384,43
20180301|2017-09-18 15:00,18,3.383,3.384,3.383,3.384,34
20180301|2017-09-18 15:30,18,3.385,3.387,3.384,3.384,35
20180301|2017-09-18 17:00,19,3.379,3.382,3.375,3.382,23
20180301|2017-09-18 18:30,19,3.381,3.381,3.38,3.38,2
20180301|2017-09-18 19:30,19,3.382,3.386,3.382,3.386,53
20180301|2017-09-18 20:00,19,3.386,3.386,3.384,3.384,11
20180301|2017-09-18 20:30,19,3.385,3.385,3.385,3.385,1
20180301|2017-09-18 21:30,19,3.382,3.382,3.382,3.382,1
20180301|2017-09-19 00:30,19,3.383,3.383,3.383,3.383,19
20180301|2017-09-19 01:00,19,3.383,3.383,3.382,3.382,14
20180301|2017-09-19 01:30,19,3.382,3.382,3.382,3.382,2
20180301|2017-09-19 02:00,19,3.382,3.382,3.382,3.382,3
20180301|2017-09-19 02:30,19,3.382,3.385,3.381,3.382,101
20180301|2017-09-19 03:00,19,3.384,3.384,3.384,3.384,1
20180301|2017-09-19 03:30,19,3.382,3.382,3.381,3.382,41
20180301|2017-09-19 04:00,19,3.384,3.384,3.381,3.383,14
20180301|2017-09-19 05:00,19,3.385,3.385,3.384,3.384,2
20180301|2017-09-19 05:30,19,3.384,3.384,3.384,3.384,2
20180301|2017-09-19 06:00,19,3.383,3.389,3.382,3.389,64
20180301|2017-09-19 06:30,19,3.388,3.391,3.383,3.384,46
20180301|2017-09-19 07:00,19,3.381,3.381,3.371,3.375,160
20180301|2017-09-19 07:30,19,3.374,3.378,3.37,3.375,115
20180301|2017-09-19 08:00,19,3.376,3.385,3.375,3.379,240
20180301|2017-09-19 08:30,19,3.381,3.384,3.368,3.374,117
20180301|2017-09-19 09:00,19,3.374,3.375,3.359,3.363,212
20180301|2017-09-19 09:30,19,3.363,3.368,3.362,3.364,149
20180301|2017-09-19 10:00,19,3.363,3.371,3.361,3.371,81
20180301|2017-09-19 10:30,19,3.37,3.372,3.364,3.365,49
20180301|2017-09-19 11:00,19,3.366,3.373,3.366,3.37,110
20180301|2017-09-19 11:30,19,3.371,3.373,3.367,3.373,161
20180301|2017-09-19 12:00,19,3.372,3.375,3.369,3.373,137
20180301|2017-09-19 12:30,19,3.371,3.371,3.367,3.37,100
20180301|2017-09-19 13:00,19,3.369,3.373,3.366,3.371,326
20180301|2017-09-19 13:30,19,3.371,3.372,3.367,3.368,280
20180301|2017-09-19 14:00,19,3.368,3.369,3.368,3.368,39
20180301|2017-09-19 14:30,19,3.367,3.369,3.362,3.365,140
20180301|2017-09-19 15:00,19,3.365,3.37,3.365,3.365,146
20180301|2017-09-19 15:30,19,3.365,3.366,3.365,3.366,5
20180301|2017-09-19 19:00,20,3.368,3.372,3.368,3.372,3
20180301|2017-09-19 19:30,20,3.373,3.373,3.373,3.373,1
20180301|2017-09-19 20:00,20,3.375,3.375,3.375,3.375,1
20180301|2017-09-20 00:00,20,3.375,3.375,3.375,3.375,3
20180301|2017-09-20 00:30,20,3.373,3.373,3.373,3.373,1
20180301|2017-09-20 01:30,20,3.373,3.373,3.373,3.373,1
20180301|2017-09-20 02:00,20,3.371,3.371,3.371,3.371,2
20180301|2017-09-20 04:30,20,3.36,3.36,3.359,3.359,2
20180301|2017-09-20 06:00,20,3.363,3.375,3.363,3.374,8
20180301|2017-09-20 06:30,20,3.374,3.381,3.374,3.375,46
20180301|2017-09-20 07:00,20,3.377,3.386,3.367,3.367,151
20180301|2017-09-20 07:30,20,3.367,3.374,3.36,3.36,85
20180301|2017-09-20 08:00,20,3.362,3.373,3.357,3.369,239
20180301|2017-09-20 08:30,20,3.37,3.377,3.364,3.376,83
20180301|2017-09-20 09:00,20,3.374,3.374,3.365,3.371,173
20180301|2017-09-20 09:30,20,3.372,3.374,3.355,3.361,352
20180301|2017-09-20 10:00,20,3.361,3.367,3.36,3.366,120
20180301|2017-09-20 10:30,20,3.366,3.369,3.362,3.363,269
20180301|2017-09-20 11:00,20,3.362,3.364,3.353,3.354,133
20180301|2017-09-20 11:30,20,3.354,3.359,3.346,3.353,185
20180301|2017-09-20 12:00,20,3.352,3.356,3.348,3.356,21
20180301|2017-09-20 12:30,20,3.357,3.361,3.35,3.35,39
20180301|2017-09-20 13:00,20,3.351,3.356,3.347,3.35,202
20180301|2017-09-20 13:30,20,3.349,3.35,3.343,3.344,60
20180301|2017-09-20 14:00,20,3.346,3.346,3.337,3.337,53
20180301|2017-09-20 14:30,20,3.337,3.343,3.337,3.343,9
20180301|2017-09-20 15:00,20,3.34,3.342,3.34,3.342,5
20180301|2017-09-20 15:30,20,3.342,3.342,3.341,3.341,3
20180301|2017-09-20 17:00,21,3.344,3.344,3.344,3.344,4
20180301|2017-09-20 18:30,21,3.348,3.348,3.348,3.348,1
20180301|2017-09-20 19:30,21,3.344,3.344,3.342,3.343,25
20180301|2017-09-20 20:00,21,3.337,3.337,3.337,3.337,1
20180301|2017-09-20 20:30,21,3.342,3.343,3.341,3.343,4
20180301|2017-09-20 23:30,21,3.341,3.344,3.341,3.343,5
20180301|2017-09-21 00:30,21,3.343,3.343,3.342,3.342,3
20180301|2017-09-21 01:00,21,3.341,3.341,3.341,3.341,1
20180301|2017-09-21 01:30,21,3.339,3.339,3.339,3.339,5
20180301|2017-09-21 02:30,21,3.343,3.343,3.341,3.341,3
20180301|2017-09-21 04:00,21,3.341,3.342,3.341,3.342,6
20180301|2017-09-21 04:30,21,3.344,3.344,3.344,3.344,2
20180301|2017-09-21 05:00,21,3.339,3.339,3.339,3.339,1
20180301|2017-09-21 05:30,21,3.334,3.334,3.334,3.334,2
20180301|2017-09-21 06:00,21,3.334,3.335,3.329,3.329,30
20180301|2017-09-21 06:30,21,3.331,3.331,3.33,3.331,27
20180301|2017-09-21 07:00,21,3.33,3.333,3.32,3.321,102
20180301|2017-09-21 07:30,21,3.323,3.323,3.313,3.313,60
20180301|2017-09-21 08:00,21,3.314,3.314,3.28,3.298,327
20180301|2017-09-21 08:30,21,3.295,3.297,3.29,3.294,107
20180301|2017-09-21 09:00,21,3.292,3.293,3.282,3.292,206
20180301|2017-09-21 09:30,21,3.292,3.292,3.254,3.261,756
20180301|2017-09-21 10:00,21,3.261,3.263,3.257,3.26,227
20180301|2017-09-21 10:30,21,3.26,3.261,3.247,3.251,222
20180301|2017-09-21 11:00,21,3.251,3.256,3.249,3.251,320
20180301|2017-09-21 11:30,21,3.252,3.258,3.25,3.251,261
20180301|2017-09-21 12:00,21,3.248,3.256,3.247,3.253,677
20180301|2017-09-21 12:30,21,3.252,3.253,3.241,3.241,119
20180301|2017-09-21 13:00,21,3.242,3.242,3.235,3.238,554
20180301|2017-09-21 13:30,21,3.238,3.245,3.237,3.244,162
20180301|2017-09-21 14:00,21,3.242,3.25,3.242,3.249,21
20180301|2017-09-21 14:30,21,3.248,3.251,3.244,3.249,17
20180301|2017-09-21 15:00,21,3.246,3.248,3.245,3.247,13
20180301|2017-09-21 15:30,21,3.248,3.248,3.245,3.247,5
20180301|2017-09-21 17:00,22,3.26,3.26,3.25,3.251,37
20180301|2017-09-21 17:30,22,3.251,3.253,3.25,3.251,6
20180301|2017-09-21 18:00,22,3.25,3.25,3.246,3.248,66
20180301|2017-09-21 18:30,22,3.245,3.245,3.245,3.245,1
20180301|2017-09-21 19:00,22,3.245,3.248,3.243,3.248,4
20180301|2017-09-21 19:30,22,3.248,3.248,3.248,3.248,1
20180301|2017-09-21 22:30,22,3.248,3.248,3.248,3.248,1
20180301|2017-09-22 00:30,22,3.249,3.249,3.247,3.247,6
20180301|2017-09-22 01:00,22,3.249,3.249,3.249,3.249,1
20180301|2017-09-22 01:30,22,3.247,3.249,3.247,3.249,12
20180301|2017-09-22 02:00,22,3.249,3.249,3.246,3.246,20
20180301|2017-09-22 02:30,22,3.246,3.248,3.246,3.248,6
20180301|2017-09-22 03:00,22,3.248,3.248,3.247,3.248,32
20180301|2017-09-22 03:30,22,3.244,3.245,3.244,3.245,2
20180301|2017-09-22 04:00,22,3.245,3.245,3.243,3.243,5
20180301|2017-09-22 04:30,22,3.245,3.245,3.242,3.242,33
20180301|2017-09-22 05:00,22,3.242,3.25,3.242,3.248,152
20180301|2017-09-22 05:30,22,3.25,3.251,3.247,3.247,37
20180301|2017-09-22 06:00,22,3.25,3.253,3.25,3.253,7
20180301|2017-09-22 06:30,22,3.25,3.25,3.246,3.247,17
20180301|2017-09-22 07:00,22,3.249,3.249,3.236,3.238,94
20180301|2017-09-22 07:30,22,3.237,3.242,3.235,3.242,165
20180301|2017-09-22 08:00,22,3.242,3.247,3.235,3.238,296
20180301|2017-09-22 08:30,22,3.24,3.251,3.24,3.243,137
20180301|2017-09-22 09:00,22,3.245,3.25,3.242,3.247,50
20180301|2017-09-22 09:30,22,3.249,3.249,3.244,3.248,35
20180301|2017-09-22 10:00,22,3.248,3.253,3.248,3.252,27
20180301|2017-09-22 10:30,22,3.253,3.255,3.251,3.255,88
20180301|2017-09-22 11:00,22,3.254,3.257,3.254,3.257,19
20180301|2017-09-22 11:30,22,3.256,3.262,3.255,3.259,51
20180301|2017-09-22 12:00,22,3.26,3.26,3.252,3.252,153
20180301|2017-09-22 12:30,22,3.252,3.255,3.249,3.253,208
20180301|2017-09-22 13:00,22,3.252,3.258,3.248,3.257,374
20180301|2017-09-22 13:30,22,3.258,3.258,3.253,3.253,46
20180301|2017-09-22 14:00,22,3.253,3.254,3.25,3.251,49
20180301|2017-09-22 14:30,22,3.254,3.254,3.247,3.248,20
20180301|2017-09-22 15:00,22,3.249,3.25,3.249,3.25,11
20180301|2017-09-22 15:30,22,3.249,3.249,3.248,3.248,5
20180301|2017-09-24 17:00,25,3.24,3.249,3.24,3.249,8
20180301|2017-09-24 18:00,25,3.256,3.256,3.256,3.256,3
20180301|2017-09-24 22:00,25,3.258,3.259,3.258,3.259,10
20180301|2017-09-24 23:30,25,3.26,3.26,3.26,3.26,2
20180301|2017-09-25 00:30,25,3.26,3.261,3.26,3.261,3
20180301|2017-09-25 01:00,25,3.262,3.263,3.262,3.263,3
20180301|2017-09-25 01:30,25,3.263,3.263,3.263,3.263,1
20180301|2017-09-25 03:00,25,3.261,3.261,3.261,3.261,1
20180301|2017-09-25 03:30,25,3.264,3.264,3.262,3.262,2
20180301|2017-09-25 04:30,25,3.262,3.262,3.262,3.262,1
20180301|2017-09-25 05:30,25,3.264,3.264,3.264,3.264,1
20180301|2017-09-25 06:00,25,3.265,3.276,3.265,3.276,7
20180301|2017-09-25 06:30,25,3.277,3.277,3.268,3.268,6
20180301|2017-09-25 07:00,25,3.266,3.271,3.265,3.271,36
20180301|2017-09-25 07:30,25,3.269,3.269,3.251,3.251,21
20180301|2017-09-25 08:00,25,3.251,3.255,3.241,3.241,99
20180301|2017-09-25 08:30,25,3.243,3.255,3.242,3.244,257
20180301|2017-09-25 09:00,25,3.244,3.251,3.24,3.24,63
20180301|2017-09-25 09:30,25,3.241,3.241,3.23,3.233,85
20180301|2017-09-25 10:00,25,3.234,3.24,3.234,3.236,39
20180301|2017-09-25 10:30,25,3.236,3.238,3.23,3.231,23
20180301|2017-09-25 11:00,25,3.228,3.236,3.227,3.233,137
20180301|2017-09-25 11:30,25,3.234,3.234,3.227,3.23,49
20180301|2017-09-25 12:00,25,3.231,3.241,3.23,3.238,127
20180301|2017-09-25 12:30,25,3.235,3.235,3.23,3.231,40
20180301|2017-09-25 13:00,25,3.229,3.234,3.227,3.234,299
20180301|2017-09-25 13:30,25,3.235,3.236,3.233,3.233,144
20180301|2017-09-25 14:00,25,3.234,3.236,3.234,3.236,52
20180301|2017-09-25 14:30,25,3.236,3.238,3.233,3.233,39
20180301|2017-09-25 15:00,25,3.235,3.235,3.235,3.235,4
20180301|2017-09-25 15:30,25,3.232,3.232,3.232,3.232,1
20180301|2017-09-25 19:30,26,3.235,3.235,3.235,3.235,1
20180301|2017-09-25 22:00,26,3.24,3.24,3.24,3.24,1
20180301|2017-09-25 23:30,26,3.244,3.244,3.244,3.244,3
20180301|2017-09-26 00:00,26,3.242,3.242,3.242,3.242,3
20180301|2017-09-26 02:00,26,3.241,3.241,3.241,3.241,2
20180301|2017-09-26 03:00,26,3.244,3.249,3.244,3.248,6
20180301|2017-09-26 04:00,26,3.25,3.25,3.25,3.25,1
20180301|2017-09-26 04:30,26,3.252,3.252,3.252,3.252,2
20180301|2017-09-26 05:00,26,3.255,3.261,3.255,3.261,10
20180301|2017-09-26 05:30,26,3.258,3.258,3.257,3.257,2
20180301|2017-09-26 06:00,26,3.248,3.248,3.247,3.248,3
20180301|2017-09-26 06:30,26,3.255,3.255,3.239,3.24,16
20180301|2017-09-26 07:00,26,3.242,3.248,3.242,3.248,10
20180301|2017-09-26 07:30,26,3.25,3.251,3.247,3.247,17
20180301|2017-09-26 08:00,26,3.244,3.245,3.235,3.242,153
20180301|2017-09-26 08:30,26,3.244,3.244,3.23,3.23,133
20180301|2017-09-26 09:00,26,3.23,3.239,3.228,3.239,445
20180301|2017-09-26 09:30,26,3.239,3.24,3.234,3.237,362
20180301|2017-09-26 10:00,26,3.236,3.241,3.236,3.238,138
20180301|2017-09-26 10:30,26,3.238,3.238,3.232,3.235,73
20180301|2017-09-26 11:00,26,3.232,3.239,3.232,3.236,197
20180301|2017-09-26 11:30,26,3.236,3.237,3.223,3.227,109
20180301|2017-09-26 12:00,26,3.228,3.232,3.222,3.231,117
20180301|2017-09-26 12:30,26,3.231,3.233,3.227,3.233,66
20180301|2017-09-26 13:00,26,3.232,3.239,3.231,3.238,328
20180301|2017-09-26 13:30,26,3.237,3.239,3.234,3.237,54
20180301|2017-09-26 14:00,26,3.238,3.239,3.238,3.238,39
20180301|2017-09-26 14:30,26,3.236,3.238,3.232,3.232,17
20180301|2017-09-26 15:00,26,3.233,3.237,3.232,3.236,26
20180301|2017-09-26 15:30,26,3.236,3.239,3.236,3.239,50
20180301|2017-09-26 17:00,27,3.24,3.245,3.24,3.245,5
20180301|2017-09-26 17:30,27,3.242,3.242,3.242,3.242,1
20180301|2017-09-26 19:00,27,3.246,3.246,3.246,3.246,1
20180301|2017-09-26 20:00,27,3.251,3.251,3.251,3.251,1
20180301|2017-09-26 23:00,27,3.253,3.253,3.253,3.253,1
20180301|2017-09-27 02:00,27,3.245,3.245,3.245,3.245,1
20180301|2017-09-27 02:30,27,3.247,3.247,3.247,3.247,2
20180301|2017-09-27 04:00,27,3.24,3.24,3.239,3.239,3
20180301|2017-09-27 04:30,27,3.24,3.24,3.24,3.24,2
20180301|2017-09-27 06:00,27,3.25,3.266,3.25,3.266,13
20180301|2017-09-27 06:30,27,3.259,3.263,3.257,3.257,5
20180301|2017-09-27 07:00,27,3.259,3.262,3.255,3.261,24
20180301|2017-09-27 07:30,27,3.26,3.268,3.26,3.266,177
20180301|2017-09-27 08:00,27,3.268,3.305,3.268,3.29,978
20180301|2017-09-27 08:30,27,3.289,3.296,3.288,3.291,244
20180301|2017-09-27 09:00,27,3.291,3.293,3.281,3.283,286
20180301|2017-09-27 09:30,27,3.283,3.288,3.28,3.286,165
20180301|2017-09-27 10:00,27,3.286,3.29,3.282,3.286,113
20180301|2017-09-27 10:30,27,3.287,3.289,3.279,3.282,221
20180301|2017-09-27 11:00,27,3.283,3.286,3.282,3.282,280
20180301|2017-09-27 11:30,27,3.282,3.288,3.281,3.287,115
20180301|2017-09-27 12:00,27,3.288,3.292,3.286,3.288,90
20180301|2017-09-27 12:30,27,3.288,3.288,3.283,3.285,70
20180301|2017-09-27 13:00,27,3.285,3.291,3.285,3.286,403
20180301|2017-09-27 13:30,27,3.285,3.288,3.285,3.285,202
20180301|2017-09-27 14:00,27,3.286,3.287,3.285,3.286,58
20180301|2017-09-27 14:30,27,3.287,3.287,3.283,3.286,39
20180301|2017-09-27 15:00,27,3.286,3.287,3.283,3.283,61
20180301|2017-09-27 15:30,27,3.286,3.287,3.285,3.285,13
20180301|2017-09-27 17:00,28,3.286,3.286,3.286,3.286,1
20180301|2017-09-27 19:30,28,3.283,3.283,3.283,3.283,1
20180301|2017-09-27 21:00,28,3.285,3.285,3.285,3.285,1
20180301|2017-09-27 21:30,28,3.285,3.285,3.285,3.285,1
20180301|2017-09-27 22:30,28,3.287,3.287,3.287,3.287,1
20180301|2017-09-28 00:00,28,3.291,3.291,3.291,3.291,1
20180301|2017-09-28 00:30,28,3.292,3.292,3.292,3.292,1
20180301|2017-09-28 01:00,28,3.291,3.291,3.288,3.288,6
20180301|2017-09-28 02:00,28,3.289,3.289,3.284,3.284,2
20180301|2017-09-28 02:30,28,3.285,3.285,3.285,3.285,1
20180301|2017-09-28 03:00,28,3.28,3.28,3.273,3.273,11
20180301|2017-09-28 03:30,28,3.272,3.283,3.272,3.283,5
20180301|2017-09-28 05:00,28,3.284,3.289,3.284,3.289,6
20180301|2017-09-28 05:30,28,3.284,3.284,3.284,3.284,2
20180301|2017-09-28 06:00,28,3.285,3.289,3.28,3.28,4
20180301|2017-09-28 06:30,28,3.275,3.277,3.27,3.277,16
20180301|2017-09-28 07:00,28,3.273,3.281,3.268,3.277,27
20180301|2017-09-28 07:30,28,3.276,3.279,3.269,3.272,67
20180301|2017-09-28 08:00,28,3.272,3.275,3.259,3.269,175
20180301|2017-09-28 08:30,28,3.27,3.277,3.266,3.268,78
20180301|2017-09-28 09:00,28,3.267,3.275,3.262,3.27,164
20180301|2017-09-28 09:30,28,3.27,3.304,3.27,3.292,617
20180301|2017-09-28 10:00,28,3.29,3.29,3.26,3.277,260
20180301|2017-09-28 10:30,28,3.277,3.277,3.249,3.251,214
20180301|2017-09-28 11:00,28,3.251,3.262,3.246,3.253,215
20180301|2017-09-28 11:30,28,3.256,3.261,3.254,3.256,63
20180301|2017-09-28 12:00,28,3.255,3.256,3.25,3.253,37
20180301|2017-09-28 12:30,28,3.251,3.263,3.251,3.257,164
20180301|2017-09-28 13:00,28,3.258,3.268,3.254,3.256,318
20180301|2017-09-28 13:30,28,3.255,3.259,3.255,3.256,117
20180301|2017-09-28 14:00,28,3.257,3.262,3.256,3.262,77
20180301|2017-09-28 14:30,28,3.262,3.262,3.258,3.262,15
20180301|2017-09-28 15:00,28,3.259,3.259,3.258,3.258,4
20180301|2017-09-28 15:30,28,3.258,3.258,3.258,3.258,1
20180301|2017-09-28 17:00,29,3.265,3.265,3.265,3.265,1
20180301|2017-09-28 18:00,29,3.261,3.261,3.258,3.258,6
20180301|2017-09-28 18:30,29,3.255,3.255,3.255,3.255,1
20180301|2017-09-28 19:00,29,3.25,3.25,3.25,3.25,1
20180301|2017-09-28 20:00,29,3.252,3.252,3.252,3.252,2
20180301|2017-09-28 20:30,29,3.253,3.253,3.253,3.253,1
20180301|2017-09-28 21:00,29,3.249,3.249,3.249,3.249,3
20180301|2017-09-28 21:30,29,3.249,3.249,3.249,3.249,1
20180301|2017-09-28 22:00,29,3.251,3.251,3.251,3.251,1
20180301|2017-09-28 22:30,29,3.25,3.25,3.249,3.249,2
20180301|2017-09-29 02:00,29,3.254,3.258,3.254,3.258,4
20180301|2017-09-29 02:30,29,3.258,3.258,3.258,3.258,1
20180301|2017-09-29 03:00,29,3.258,3.263,3.258,3.26,6
20180301|2017-09-29 04:00,29,3.255,3.255,3.255,3.255,2
20180301|2017-09-29 05:30,29,3.267,3.267,3.267,3.267,1
20180301|2017-09-29 06:00,29,3.278,3.278,3.263,3.263,9
20180301|2017-09-29 06:30,29,3.26,3.265,3.248,3.249,23
20180301|2017-09-29 07:00,29,3.25,3.256,3.247,3.251,30
20180301|2017-09-29 07:30,29,3.254,3.255,3.245,3.246,53
20180301|2017-09-29 08:00,29,3.245,3.247,3.233,3.244,175
20180301|2017-09-29 08:30,29,3.244,3.257,3.242,3.253,105
20180301|2017-09-29 09:00,29,3.255,3.255,3.247,3.251,97
20180301|2017-09-29 09:30,29,3.248,3.26,3.248,3.256,76
20180301|2017-09-29 10:00,29,3.26,3.26,3.25,3.252,57
20180301|2017-09-29 10:30,29,3.255,3.258,3.251,3.256,55
20180301|2017-09-29 11:00,29,3.255,3.259,3.254,3.257,97
20180301|2017-09-29 11:30,29,3.258,3.263,3.254,3.254,171
20180301|2017-09-29 12:00,29,3.254,3.259,3.253,3.259,266
20180301|2017-09-29 12:30,29,3.26,3.262,3.254,3.257,165
20180301|2017-09-29 13:00,29,3.258,3.258,3.245,3.248,674
20180301|2017-09-29 13:30,29,3.248,3.252,3.247,3.25,175
20180301|2017-09-29 14:00,29,3.251,3.251,3.249,3.251,46
20180301|2017-09-29 14:30,29,3.251,3.256,3.25,3.256,105
20180301|2017-09-29 15:00,29,3.256,3.256,3.252,3.252,25
20180301|2017-09-29 15:30,29,3.255,3.26,3.255,3.26,8
20180301|2017-10-01 17:00,2,3.262,3.263,3.249,3.249,5
20180301|2017-10-01 17:30,2,3.253,3.254,3.253,3.254,2
20180301|2017-10-01 18:00,2,3.254,3.254,3.254,3.254,1
20180301|2017-10-01 19:30,2,3.251,3.251,3.251,3.251,1
20180301|2017-10-01 20:00,2,3.248,3.248,3.245,3.246,22
20180301|2017-10-01 20:30,2,3.247,3.247,3.247,3.247,1
20180301|2017-10-01 21:00,2,3.246,3.246,3.245,3.245,2
20180301|2017-10-01 23:00,2,3.248,3.248,3.248,3.248,1
20180301|2017-10-02 00:00,2,3.247,3.249,3.247,3.249,17
20180301|2017-10-02 02:30,2,3.248,3.248,3.248,3.248,2
20180301|2017-10-02 03:00,2,3.245,3.245,3.245,3.245,1
20180301|2017-10-02 04:30,2,3.248,3.248,3.248,3.248,1
20180301|2017-10-02 05:00,2,3.246,3.246,3.246,3.246,3
20180301|2017-10-02 05:30,2,3.242,3.242,3.238,3.238,6
20180301|2017-10-02 06:00,2,3.238,3.238,3.238,3.238,5
20180301|2017-10-02 06:30,2,3.234,3.235,3.23,3.232,9
20180301|2017-10-02 07:00,2,3.229,3.229,3.204,3.21,190
20180301|2017-10-02 07:30,2,3.21,3.21,3.185,3.193,332
20180301|2017-10-02 08:00,2,3.192,3.193,3.183,3.192,219
20180301|2017-10-02 08:30,2,3.192,3.192,3.176,3.187,222
20180301|2017-10-02 09:00,2,3.186,3.189,3.178,3.188,82
20180301|2017-10-02 09:30,2,3.188,3.189,3.177,3.177,93
20180301|2017-10-02 10:00,2,3.176,3.178,3.168,3.172,190
20180301|2017-10-02 10:30,2,3.171,3.18,3.166,3.178,240
20180301|2017-10-02 11:00,2,3.178,3.186,3.178,3.183,234
20180301|2017-10-02 11:30,2,3.184,3.186,3.181,3.182,212
20180301|2017-10-02 12:00,2,3.182,3.183,3.173,3.175,280
20180301|2017-10-02 12:30,2,3.175,3.177,3.173,3.177,55
20180301|2017-10-02 13:00,2,3.177,3.194,3.176,3.193,636
20180301|2017-10-02 13:30,2,3.194,3.198,3.192,3.195,226
20180301|2017-10-02 14:00,2,3.197,3.197,3.193,3.195,24
20180301|2017-10-02 14:30,2,3.195,3.197,3.193,3.194,42
20180301|2017-10-02 15:00,2,3.195,3.196,3.193,3.193,29
20180301|2017-10-02 15:30,2,3.191,3.193,3.19,3.192,50
20180301|2017-10-02 17:00,3,3.195,3.197,3.195,3.197,7
20180301|2017-10-02 19:00,3,3.195,3.195,3.195,3.195,2
20180301|2017-10-02 19:30,3,3.195,3.196,3.195,3.196,2
20180301|2017-10-02 22:00,3,3.197,3.198,3.197,3.198,2
20180301|2017-10-02 23:00,3,3.2,3.2,3.2,3.2,1
20180301|2017-10-02 23:30,3,3.201,3.201,3.2,3.2,26
20180301|2017-10-03 00:30,3,3.196,3.2,3.196,3.199,13
20180301|2017-10-03 03:00,3,3.197,3.201,3.186,3.187,25
20180301|2017-10-03 03:30,3,3.185,3.185,3.185,3.185,2
20180301|2017-10-03 04:00,3,3.192,3.192,3.192,3.192,2
20180301|2017-10-03 04:30,3,3.197,3.197,3.197,3.197,1
20180301|2017-10-03 05:30,3,3.192,3.192,3.192,3.192,1
20180301|2017-10-03 06:00,3,3.19,3.201,3.189,3.201,51
20180301|2017-10-03 06:30,3,3.201,3.202,3.193,3.193,35
20180301|2017-10-03 07:00,3,3.194,3.194,3.187,3.187,17
20180301|2017-10-03 07:30,3,3.189,3.189,3.171,3.179,103
20180301|2017-10-03 08:00,3,3.174,3.182,3.158,3.174,343
20180301|2017-10-03 08:30,3,3.172,3.186,3.17,3.181,384
20180301|2017-10-03 09:00,3,3.18,3.188,3.177,3.178,178
20180301|2017-10-03 09:30,3,3.178,3.188,3.178,3.179,114
20180301|2017-10-03 10:00,3,3.183,3.184,3.175,3.177,140
20180301|2017-10-03 10:30,3,3.177,3.183,3.176,3.182,143
20180301|2017-10-03 11:00,3,3.179,3.185,3.178,3.183,123
20180301|2017-10-03 11:30,3,3.183,3.185,3.174,3.176,112
20180301|2017-10-03 12:00,3,3.176,3.178,3.173,3.176,304
20180301|2017-10-03 12:30,3,3.173,3.181,3.173,3.177,210
20180301|2017-10-03 13:00,3,3.176,3.179,3.172,3.175,419
20180301|2017-10-03 13:30,3,3.177,3.177,3.172,3.176,175
20180301|2017-10-03 14:00,3,3.176,3.176,3.174,3.176,74
20180301|2017-10-03 14:30,3,3.177,3.179,3.173,3.179,64
20180301|2017-10-03 15:00,3,3.177,3.178,3.174,3.175,17
20180301|2017-10-03 15:30,3,3.175,3.177,3.175,3.177,43
20180301|2017-10-03 17:00,4,3.179,3.18,3.175,3.175,3
20180301|2017-10-03 17:30,4,3.178,3.178,3.178,3.178,1
20180301|2017-10-03 18:30,4,3.178,3.181,3.178,3.18,4
20180301|2017-10-03 19:00,4,3.181,3.183,3.181,3.183,3
20180301|2017-10-03 19:30,4,3.181,3.181,3.181,3.181,1
20180301|2017-10-03 20:00,4,3.186,3.186,3.186,3.186,1
20180301|2017-10-03 22:00,4,3.182,3.183,3.181,3.183,5
20180301|2017-10-04 00:30,4,3.185,3.19,3.185,3.189,16
20180301|2017-10-04 03:00,4,3.19,3.192,3.19,3.192,2
20180301|2017-10-04 03:30,4,3.192,3.192,3.192,3.192,1
20180301|2017-10-04 05:00,4,3.191,3.195,3.191,3.195,13
20180301|2017-10-04 05:30,4,3.193,3.193,3.193,3.193,2
20180301|2017-10-04 06:00,4,3.194,3.196,3.186,3.19,49
20180301|2017-10-04 06:30,4,3.186,3.194,3.181,3.181,59
20180301|2017-10-04 07:00,4,3.182,3.222,3.182,3.215,223
20180301|2017-10-04 07:30,4,3.214,3.231,3.21,3.227,375
20180301|2017-10-04 08:00,4,3.229,3.24,3.219,3.219,507
20180301|2017-10-04 08:30,4,3.22,3.231,3.218,3.229,493
20180301|2017-10-04 09:00,4,3.23,3.231,3.217,3.219,374
20180301|2017-10-04 09:30,4,3.22,3.223,3.214,3.215,405
20180301|2017-10-04 10:00,4,3.215,3.216,3.212,3.213,329
20180301|2017-10-04 10:30,4,3.213,3.221,3.212,3.216,266
20180301|2017-10-04 11:00,4,3.217,3.219,3.209,3.212,268
20180301|2017-10-04 11:30,4,3.21,3.211,3.202,3.202,403
20180301|2017-10-04 12:00,4,3.202,3.213,3.2,3.211,241
20180301|2017-10-04 12:30,4,3.211,3.215,3.207,3.212,238
20180301|2017-10-04 13:00,4,3.209,3.209,3.197,3.199,795
20180301|2017-10-04 13:30,4,3.199,3.204,3.197,3.204,231
20180301|2017-10-04 14:00,4,3.206,3.207,3.204,3.205,10
20180301|2017-10-04 14:30,4,3.206,3.206,3.203,3.204,51
20180301|2017-10-04 15:00,4,3.2,3.204,3.2,3.202,11
20180301|2017-10-04 15:30,4,3.203,3.203,3.199,3.202,14
20180301|2017-10-04 17:00,5,3.202,3.202,3.202,3.202,1
20180301|2017-10-04 19:30,5,3.207,3.207,3.207,3.207,1
20180301|2017-10-04 20:00,5,3.205,3.205,3.205,3.205,1
20180301|2017-10-05 00:30,5,3.211,3.211,3.211,3.211,2
20180301|2017-10-05 02:00,5,3.209,3.209,3.209,3.209,1
20180301|2017-10-05 03:00,5,3.206,3.206,3.198,3.203,5
20180301|2017-10-05 03:30,5,3.201,3.201,3.2,3.2,3
20180301|2017-10-05 04:00,5,3.2,3.2,3.2,3.2,1
20180301|2017-10-05 04:30,5,3.201,3.204,3.201,3.201,4
20180301|2017-10-05 05:00,5,3.198,3.203,3.198,3.203,3
20180301|2017-10-05 05:30,5,3.208,3.208,3.203,3.204,8
20180301|2017-10-05 06:00,5,3.196,3.204,3.192,3.202,13
20180301|2017-10-05 06:30,5,3.205,3.209,3.201,3.209,31
20180301|2017-10-05 07:00,5,3.21,3.212,3.197,3.198,97
20180301|2017-10-05 07:30,5,3.195,3.208,3.195,3.208,37
20180301|2017-10-05 08:00,5,3.205,3.215,3.201,3.211,336
20180301|2017-10-05 08:30,5,3.211,3.217,3.211,3.216,179
20180301|2017-10-05 09:00,5,3.217,3.224,3.212,3.217,258
20180301|2017-10-05 09:30,5,3.22,3.235,3.209,3.223,593
20180301|2017-10-05 10:00,5,3.221,3.221,3.209,3.215,171
20180301|2017-10-05 10:30,5,3.216,3.217,3.208,3.215,128
20180301|2017-10-05 11:00,5,3.214,3.215,3.202,3.204,196
20180301|2017-10-05 11:30,5,3.204,3.207,3.202,3.204,64
20180301|2017-10-05 12:00,5,3.201,3.206,3.195,3.206,114
20180301|2017-10-05 12:30,5,3.206,3.213,3.205,3.206,262
20180301|2017-10-05 13:00,5,3.206,3.207,3.188,3.19,483
20180301|2017-10-05 13:30,5,3.19,3.191,3.185,3.185,99
20180301|2017-10-05 14:00,5,3.185,3.185,3.177,3.183,103
20180301|2017-10-05 14:30,5,3.182,3.182,3.168,3.172,49
20180301|2017-10-05 15:00,5,3.173,3.174,3.168,3.169,55
20180301|2017-10-05 15:30,5,3.169,3.169,3.164,3.167,9
20180301|2017-10-05 18:00,6,3.17,3.17,3.17,3.17,1
20180301|2017-10-05 19:30,6,3.173,3.173,3.173,3.173,4
20180301|2017-10-05 21:30,6,3.166,3.167,3.166,3.167,2
20180301|2017-10-05 23:00,6,3.164,3.164,3.164,3.164,1
20180301|2017-10-05 23:30,6,3.168,3.168,3.167,3.167,7
20180301|2017-10-06 00:00,6,3.164,3.164,3.164,3.164,2
20180301|2017-10-06 00:30,6,3.164,3.17,3.164,3.17,7
20180301|2017-10-06 01:00,6,3.168,3.168,3.168,3.168,1
20180301|2017-10-06 01:30,6,3.171,3.171,3.171,3.171,2
20180301|2017-10-06 02:00,6,3.173,3.176,3.173,3.176,3
20180301|2017-10-06 03:00,6,3.174,3.176,3.173,3.176,5
20180301|2017-10-06 03:30,6,3.178,3.178,3.178,3.178,1
20180301|2017-10-06 04:30,6,3.175,3.175,3.175,3.175,1
20180301|2017-10-06 05:00,6,3.174,3.174,3.174,3.174,2
20180301|2017-10-06 05:30,6,3.175,3.176,3.175,3.176,3
20180301|2017-10-06 06:00,6,3.177,3.177,3.177,3.177,2
20180301|2017-10-06 06:30,6,3.177,3.179,3.174,3.177,6
20180301|2017-10-06 07:00,6,3.172,3.174,3.156,3.166,114
20180301|2017-10-06 07:30,6,3.167,3.17,3.16,3.163,89
20180301|2017-10-06 08:00,6,3.162,3.172,3.157,3.159,199
20180301|2017-10-06 08:30,6,3.165,3.168,3.157,3.168,174
20180301|2017-10-06 09:00,6,3.168,3.169,3.135,3.143,410
20180301|2017-10-06 09:30,6,3.142,3.153,3.141,3.151,261
20180301|2017-10-06 10:00,6,3.152,3.152,3.141,3.144,103
20180301|2017-10-06 10:30,6,3.142,3.149,3.14,3.146,100
20180301|2017-10-06 11:00,6,3.143,3.147,3.138,3.138,134
20180301|2017-10-06 11:30,6,3.138,3.139,3.132,3.136,765
20180301|2017-10-06 12:00,6,3.135,3.143,3.134,3.143,94
20180301|2017-10-06 12:30,6,3.142,3.146,3.139,3.145,121
20180301|2017-10-06 13:00,6,3.144,3.147,3.141,3.145,507
20180301|2017-10-06 13:30,6,3.146,3.147,3.144,3.145,186
20180301|2017-10-06 14:00,6,3.145,3.15,3.145,3.149,136
20180301|2017-10-06 14:30,6,3.151,3.151,3.148,3.148,4
20180301|2017-10-06 15:00,6,3.149,3.149,3.144,3.144,19
20180301|2017-10-06 15:30,6,3.142,3.146,3.142,3.146,12
20180301|2017-10-08 17:00,9,3.139,3.146,3.127,3.131,58
20180301|2017-10-08 17:30,9,3.131,3.133,3.13,3.131,8
20180301|2017-10-08 18:00,9,3.135,3.135,3.135,3.135,1
20180301|2017-10-08 18:30,9,3.135,3.136,3.134,3.135,5
20180301|2017-10-08 19:30,9,3.133,3.133,3.133,3.133,1
20180301|2017-10-08 20:00,9,3.134,3.134,3.134,3.134,2
20180301|2017-10-08 20:30,9,3.135,3.138,3.135,3.138,6
20180301|2017-10-08 21:00,9,3.137,3.14,3.137,3.14,4
20180301|2017-10-08 21:30,9,3.142,3.142,3.142,3.142,2
20180301|2017-10-08 22:30,9,3.142,3.144,3.142,3.144,22
20180301|2017-10-08 23:00,9,3.144,3.144,3.144,3.144,10
20180301|2017-10-08 23:30,9,3.143,3.144,3.143,3.144,13
20180301|2017-10-09 00:00,9,3.144,3.145,3.144,3.145,8
20180301|2017-10-09 00:30,9,3.146,3.147,3.146,3.147,3
20180301|2017-10-09 01:00,9,3.147,3.151,3.147,3.151,6
20180301|2017-10-09 01:30,9,3.148,3.148,3.148,3.148,1
20180301|2017-10-09 02:00,9,3.149,3.149,3.148,3.148,3
20180301|2017-10-09 02:30,9,3.145,3.146,3.145,3.146,5
20180301|2017-10-09 03:00,9,3.15,3.15,3.15,3.15,1
20180301|2017-10-09 04:30,9,3.147,3.147,3.147,3.147,2
20180301|2017-10-09 05:00,9,3.145,3.145,3.145,3.145,1
20180301|2017-10-09 05:30,9,3.15,3.154,3.15,3.154,45
20180301|2017-10-09 06:00,9,3.152,3.157,3.152,3.157,37
20180301|2017-10-09 06:30,9,3.157,3.158,3.152,3.155,15
20180301|2017-10-09 07:00,9,3.152,3.154,3.144,3.145,99
20180301|2017-10-09 07:30,9,3.14,3.15,3.14,3.148,77
20180301|2017-10-09 08:00,9,3.148,3.155,3.134,3.146,218
20180301|2017-10-09 08:30,9,3.146,3.146,3.119,3.127,475
20180301|2017-10-09 09:00,9,3.126,3.134,3.123,3.131,140
20180301|2017-10-09 09:30,9,3.135,3.14,3.129,3.136,108
20180301|2017-10-09 10:00,9,3.134,3.134,3.128,3.13,104
20180301|2017-10-09 10:30,9,3.132,3.132,3.124,3.126,128
20180301|2017-10-09 11:00,9,3.124,3.128,3.119,3.126,445
20180301|2017-10-09 11:30,9,3.124,3.129,3.123,3.125,71
20180301|2017-10-09 12:00,9,3.123,3.126,3.123,3.123,124
20180301|2017-10-09 12:30,9,3.124,3.127,3.121,3.126,135
20180301|2017-10-09 13:00,9,3.124,3.124,3.117,3.122,609
20180301|2017-10-09 13:30,9,3.121,3.124,3.12,3.122,115
20180301|2017-10-09 14:00,9,3.121,3.124,3.121,3.121,10
20180301|2017-10-09 14:30,9,3.123,3.126,3.122,3.124,122
20180301|2017-10-09 15:00,9,3.122,3.122,3.119,3.119,32
20180301|2017-10-09 15:30,9,3.119,3.119,3.116,3.116,126
20180301|2017-10-09 17:00,10,3.12,3.124,3.12,3.124,3
20180301|2017-10-09 18:00,10,3.12,3.12,3.118,3.119,14
20180301|2017-10-09 18:30,10,3.117,3.118,3.117,3.118,6
20180301|2017-10-09 19:00,10,3.118,3.119,3.118,3.119,2
20180301|2017-10-09 23:30,10,3.119,3.119,3.119,3.119,2
20180301|2017-10-10 00:00,10,3.119,3.119,3.119,3.119,2
20180301|2017-10-10 00:30,10,3.12,3.125,3.119,3.121,16
20180301|2017-10-10 01:30,10,3.123,3.123,3.123,3.123,2
20180301|2017-10-10 02:00,10,3.122,3.125,3.122,3.125,3
20180301|2017-10-10 02:30,10,3.121,3.121,3.121,3.121,2
20180301|2017-10-10 03:00,10,3.123,3.123,3.122,3.122,2
20180301|2017-10-10 03:30,10,3.124,3.129,3.124,3.128,13
20180301|2017-10-10 04:00,10,3.124,3.124,3.124,3.124,1
20180301|2017-10-10 04:30,10,3.125,3.13,3.125,3.13,5
20180301|2017-10-10 05:00,10,3.131,3.136,3.131,3.136,13
20180301|2017-10-10 05:30,10,3.138,3.147,3.137,3.143,138
20180301|2017-10-10 06:00,10,3.142,3.147,3.14,3.147,15
20180301|2017-10-10 06:30,10,3.147,3.154,3.146,3.151,84
20180301|2017-10-10 07:00,10,3.148,3.151,3.143,3.15,235
20180301|2017-10-10 07:30,10,3.15,3.161,3.147,3.147,262
20180301|2017-10-10 08:00,10,3.146,3.151,3.143,3.15,217
20180301|2017-10-10 08:30,10,3.149,3.153,3.146,3.148,247
20180301|2017-10-10 09:00,10,3.147,3.154,3.145,3.154,142
20180301|2017-10-10 09:30,10,3.152,3.165,3.152,3.16,273
20180301|2017-10-10 10:00,10,3.161,3.161,3.156,3.159,130
20180301|2017-10-10 10:30,10,3.159,3.163,3.155,3.156,102
20180301|2017-10-10 11:00,10,3.155,3.157,3.149,3.152,556
20180301|2017-10-10 11:30,10,3.152,3.165,3.152,3.163,646
20180301|2017-10-10 12:00,10,3.163,3.164,3.155,3.163,127
20180301|2017-10-10 12:30,10,3.164,3.167,3.161,3.162,108
20180301|2017-10-10 13:00,10,3.16,3.166,3.158,3.165,531
20180301|2017-10-10 13:30,10,3.165,3.165,3.159,3.163,213
20180301|2017-10-10 14:00,10,3.163,3.165,3.163,3.165,39
20180301|2017-10-10 14:30,10,3.166,3.166,3.157,3.159,96
20180301|2017-10-10 15:00,10,3.161,3.161,3.157,3.158,39
20180301|2017-10-10 15:30,10,3.155,3.155,3.155,3.155,2
20180301|2017-10-10 17:00,11,3.155,3.155,3.152,3.152,2
20180301|2017-10-10 17:30,11,3.154,3.154,3.154,3.154,1
20180301|2017-10-10 18:30,11,3.157,3.157,3.157,3.157,1
20180301|2017-10-10 19:00,11,3.158,3.162,3.157,3.159,16
20180301|2017-10-10 19:30,11,3.162,3.162,3.162,3.162,2
20180301|2017-10-10 20:30,11,3.162,3.162,3.162,3.162,1
20180301|2017-10-10 21:00,11,3.165,3.165,3.165,3.165,1
20180301|2017-10-10 22:30,11,3.167,3.174,3.167,3.174,10
20180301|2017-10-10 23:30,11,3.169,3.17,3.169,3.169,7
20180301|2017-10-11 00:00,11,3.171,3.173,3.171,3.171,6
20180301|2017-10-11 00:30,11,3.168,3.168,3.168,3.168,2
20180301|2017-10-11 01:00,11,3.172,3.172,3.172,3.172,1
20180301|2017-10-11 01:30,11,3.173,3.173,3.173,3.173,1
20180301|2017-10-11 02:00,11,3.17,3.171,3.169,3.171,4
20180301|2017-10-11 02:30,11,3.173,3.175,3.17,3.173,5
20180301|2017-10-11 03:00,11,3.175,3.188,3.175,3.185,26
20180301|2017-10-11 03:30,11,3.182,3.19,3.182,3.19,18
20180301|2017-10-11 05:00,11,3.19,3.197,3.19,3.195,9
20180301|2017-10-11 05:30,11,3.198,3.199,3.196,3.198,5
20180301|2017-10-11 06:00,11,3.198,3.202,3.196,3.196,17
20180301|2017-10-11 06:30,11,3.195,3.201,3.192,3.195,25
20180301|2017-10-11 07:00,11,3.195,3.199,3.195,3.195,43
20180301|2017-10-11 07:30,11,3.196,3.198,3.192,3.194,61
20180301|2017-10-11 08:00,11,3.193,3.218,3.192,3.212,256
20180301|2017-10-11 08:30,11,3.211,3.214,3.204,3.209,223
20180301|2017-10-11 09:00,11,3.207,3.207,3.195,3.2,202
20180301|2017-10-11 09:30,11,3.198,3.204,3.196,3.204,808
20180301|2017-10-11 10:00,11,3.203,3.205,3.195,3.202,73
20180301|2017-10-11 10:30,11,3.202,3.204,3.2,3.201,418
20180301|2017-10-11 11:00,11,3.202,3.205,3.201,3.204,314
20180301|2017-10-11 11:30,11,3.204,3.207,3.198,3.199,663
20180301|2017-10-11 12:00,11,3.199,3.199,3.186,3.188,62
20180301|2017-10-11 12:30,11,3.188,3.188,3.175,3.177,450
20180301|2017-10-11 13:00,11,3.177,3.177,3.151,3.152,574
20180301|2017-10-11 13:30,11,3.152,3.157,3.15,3.157,137
20180301|2017-10-11 14:00,11,3.157,3.158,3.153,3.153,30
20180301|2017-10-11 14:30,11,3.151,3.169,3.151,3.164,75
20180301|2017-10-11 15:00,11,3.164,3.171,3.162,3.164,72
20180301|2017-10-11 15:30,11,3.164,3.164,3.161,3.164,24
20180301|2017-10-11 17:00,12,3.166,3.166,3.166,3.166,2
20180301|2017-10-11 17:30,12,3.168,3.168,3.168,3.168,3
20180301|2017-10-11 18:00,12,3.17,3.17,3.17,3.17,1
20180301|2017-10-11 19:30,12,3.169,3.169,3.168,3.169,4
20180301|2017-10-11 20:30,12,3.167,3.167,3.166,3.167,5
20180301|2017-10-11 21:00,12,3.167,3.167,3.167,3.167,1
20180301|2017-10-11 22:00,12,3.164,3.164,3.164,3.164,1
20180301|2017-10-11 22:30,12,3.162,3.163,3.162,3.163,3
20180301|2017-10-11 23:30,12,3.164,3.164,3.163,3.163,2
20180301|2017-10-12 00:00,12,3.164,3.165,3.164,3.165,5
20180301|2017-10-12 02:00,12,3.163,3.163,3.163,3.163,1
20180301|2017-10-12 02:30,12,3.165,3.168,3.165,3.166,4
20180301|2017-10-12 03:00,12,3.169,3.17,3.169,3.17,7
20180301|2017-10-12 03:30,12,3.171,3.171,3.17,3.17,3
20180301|2017-10-12 04:00,12,3.169,3.17,3.16,3.162,6
20180301|2017-10-12 04:30,12,3.164,3.164,3.164,3.164,2
20180301|2017-10-12 05:00,12,3.163,3.163,3.156,3.16,7
20180301|2017-10-12 05:30,12,3.158,3.161,3.155,3.155,6
20180301|2017-10-12 06:00,12,3.158,3.167,3.155,3.167,17
20180301|2017-10-12 06:30,12,3.17,3.174,3.163,3.171,300
20180301|2017-10-12 07:00,12,3.169,3.184,3.169,3.182,43
20180301|2017-10-12 07:30,12,3.181,3.184,3.174,3.184,132
20180301|2017-10-12 08:00,12,3.186,3.192,3.179,3.189,348
20180301|2017-10-12 08:30,12,3.185,3.191,3.184,3.185,244
20180301|2017-10-12 09:00,12,3.188,3.201,3.188,3.2,317
20180301|2017-10-12 09:30,12,3.201,3.227,3.177,3.22,646
20180301|2017-10-12 10:00,12,3.221,3.234,3.221,3.223,457
20180301|2017-10-12 10:30,12,3.223,3.223,3.206,3.215,497
20180301|2017-10-12 11:00,12,3.213,3.217,3.206,3.21,159
20180301|2017-10-12 11:30,12,3.21,3.221,3.21,3.216,345
20180301|2017-10-12 12:00,12,3.218,3.227,3.215,3.227,273
20180301|2017-10-12 12:30,12,3.226,3.237,3.224,3.236,215
20180301|2017-10-12 13:00,12,3.235,3.237,3.217,3.219,467
20180301|2017-10-12 13:30,12,3.218,3.218,3.212,3.215,113
20180301|2017-10-12 14:00,12,3.216,3.218,3.215,3.216,199
20180301|2017-10-12 14:30,12,3.216,3.226,3.216,3.22,158
20180301|2017-10-12 15:00,12,3.219,3.221,3.219,3.219,24
20180301|2017-10-12 15:30,12,3.219,3.219,3.216,3.217,39
20180301|2017-10-12 17:00,13,3.222,3.222,3.22,3.22,6
20180301|2017-10-12 18:30,13,3.219,3.219,3.219,3.219,1
20180301|2017-10-12 20:00,13,3.222,3.222,3.222,3.222,3
20180301|2017-10-12 21:30,13,3.222,3.222,3.222,3.222,1
20180301|2017-10-12 23:30,13,3.22,3.22,3.22,3.22,1
20180301|2017-10-13 00:00,13,3.219,3.223,3.219,3.223,4
20180301|2017-10-13 00:30,13,3.222,3.222,3.222,3.222,1
20180301|2017-10-13 02:00,13,3.224,3.224,3.221,3.221,3
20180301|2017-10-13 02:30,13,3.219,3.219,3.219,3.219,1
20180301|2017-10-13 03:00,13,3.224,3.234,3.224,3.233,27
20180301|2017-10-13 03:30,13,3.231,3.236,3.231,3.233,8
20180301|2017-10-13 04:00,13,3.234,3.237,3.234,3.237,4
20180301|2017-10-13 04:30,13,3.238,3.239,3.238,3.239,5
20180301|2017-10-13 05:00,13,3.238,3.241,3.237,3.241,17
20180301|2017-10-13 05:30,13,3.239,3.245,3.239,3.243,25
20180301|2017-10-13 06:00,13,3.242,3.252,3.242,3.248,451
20180301|2017-10-13 06:30,13,3.248,3.252,3.248,3.25,37
20180301|2017-10-13 07:00,13,3.248,3.249,3.235,3.241,90
20180301|2017-10-13 07:30,13,3.24,3.246,3.235,3.235,149
20180301|2017-10-13 08:00,13,3.237,3.254,3.231,3.245,589
20180301|2017-10-13 08:30,13,3.246,3.252,3.243,3.249,543
20180301|2017-10-13 09:00,13,3.252,3.253,3.238,3.239,360
20180301|2017-10-13 09:30,13,3.236,3.249,3.235,3.248,430
20180301|2017-10-13 10:00,13,3.245,3.25,3.244,3.25,322
20180301|2017-10-13 10:30,13,3.25,3.258,3.246,3.25,164
20180301|2017-10-13 11:00,13,3.251,3.255,3.249,3.252,551
20180301|2017-10-13 11:30,13,3.252,3.253,3.234,3.239,500
20180301|2017-10-13 12:00,13,3.237,3.251,3.229,3.25,172
20180301|2017-10-13 12:30,13,3.251,3.251,3.245,3.249,127
20180301|2017-10-13 13:00,13,3.248,3.251,3.238,3.24,335
20180301|2017-10-13 13:30,13,3.238,3.239,3.227,3.232,188
20180301|2017-10-13 14:00,13,3.232,3.234,3.228,3.228,43
20180301|2017-10-13 14:30,13,3.229,3.234,3.229,3.234,32
20180301|2017-10-13 15:00,13,3.234,3.239,3.231,3.239,47
20180301|2017-10-13 15:30,13,3.24,3.241,3.238,3.24,43
20180301|2017-10-15 17:00,16,3.207,3.213,3.201,3.213,9
20180301|2017-10-15 18:00,16,3.214,3.218,3.214,3.218,10
20180301|2017-10-15 18:30,16,3.218,3.224,3.218,3.224,9
20180301|2017-10-15 19:00,16,3.224,3.224,3.22,3.22,3
20180301|2017-10-15 19:30,16,3.221,3.221,3.218,3.218,3
20180301|2017-10-15 20:30,16,3.217,3.217,3.216,3.216,9
20180301|2017-10-15 21:00,16,3.214,3.214,3.214,3.214,1
20180301|2017-10-15 22:00,16,3.218,3.218,3.218,3.218,3
20180301|2017-10-15 23:00,16,3.219,3.219,3.219,3.219,1
20180301|2017-10-16 00:00,16,3.215,3.215,3.215,3.215,1
20180301|2017-10-16 00:30,16,3.213,3.213,3.213,3.213,1
20180301|2017-10-16 01:30,16,3.216,3.216,3.213,3.213,22
20180301|2017-10-16 02:00,16,3.213,3.218,3.213,3.218,4
20180301|2017-10-16 02:30,16,3.216,3.216,3.211,3.211,7
20180301|2017-10-16 03:00,16,3.209,3.21,3.206,3.206,4
20180301|2017-10-16 03:30,16,3.21,3.21,3.202,3.202,2
20180301|2017-10-16 04:00,16,3.203,3.203,3.202,3.202,4
20180301|2017-10-16 04:30,16,3.201,3.201,3.2,3.201,6
20180301|2017-10-16 05:00,16,3.205,3.206,3.205,3.205,5
20180301|2017-10-16 05:30,16,3.203,3.203,3.2,3.2,3
20180301|2017-10-16 06:00,16,3.2,3.201,3.192,3.192,17
20180301|2017-10-16 06:30,16,3.198,3.198,3.188,3.191,51
20180301|2017-10-16 07:00,16,3.191,3.193,3.17,3.181,324
20180301|2017-10-16 07:30,16,3.18,3.185,3.171,3.183,262
20180301|2017-10-16 08:00,16,3.182,3.182,3.167,3.172,235
20180301|2017-10-16 08:30,16,3.175,3.187,3.171,3.184,131
20180301|2017-10-16 09:00,16,3.183,3.188,3.171,3.185,292
20180301|2017-10-16 09:30,16,3.186,3.189,3.183,3.187,96
20180301|2017-10-16 10:00,16,3.19,3.194,3.185,3.189,162
20180301|2017-10-16 10:30,16,3.186,3.188,3.181,3.186,63
20180301|2017-10-16 11:00,16,3.19,3.202,3.188,3.199,165
20180301|2017-10-16 11:30,16,3.199,3.207,3.199,3.202,184
20180301|2017-10-16 12:00,16,3.204,3.213,3.195,3.201,129
20180301|2017-10-16 12:30,16,3.202,3.204,3.197,3.199,58
20180301|2017-10-16 13:00,16,3.2,3.202,3.192,3.201,330
20180301|2017-10-16 13:30,16,3.203,3.211,3.202,3.207,114
20180301|2017-10-16 14:00,16,3.208,3.213,3.207,3.213,107
20180301|2017-10-16 14:30,16,3.212,3.219,3.209,3.209,122
20180301|2017-10-16 15:00,16,3.21,3.212,3.207,3.212,18
20180301|2017-10-16 15:30,16,3.211,3.211,3.209,3.209,4
20180301|2017-10-16 17:00,17,3.213,3.215,3.212,3.215,6
20180301|2017-10-16 19:00,17,3.216,3.225,3.214,3.221,45
20180301|2017-10-16 20:00,17,3.221,3.221,3.221,3.221,5
20180301|2017-10-16 20:30,17,3.219,3.219,3.219,3.219,1
20180301|2017-10-16 22:30,17,3.22,3.22,3.22,3.22,1
20180301|2017-10-16 23:30,17,3.22,3.222,3.22,3.222,11
20180301|2017-10-17 00:00,17,3.221,3.221,3.221,3.221,1
20180301|2017-10-17 02:30,17,3.219,3.232,3.219,3.232,159
20180301|2017-10-17 03:00,17,3.234,3.236,3.231,3.231,112
20180301|2017-10-17 03:30,17,3.228,3.24,3.228,3.235,8
20180301|2017-10-17 04:30,17,3.233,3.238,3.233,3.238,5
20180301|2017-10-17 05:00,17,3.237,3.239,3.237,3.239,4
20180301|2017-10-17 05:30,17,3.237,3.237,3.235,3.235,2
20180301|2017-10-17 06:00,17,3.24,3.244,3.239,3.244,20
20180301|2017-10-17 06:30,17,3.24,3.241,3.234,3.235,103
20180301|2017-10-17 07:00,17,3.234,3.248,3.232,3.24,153
20180301|2017-10-17 07:30,17,3.241,3.241,3.229,3.231,103
20180301|2017-10-17 08:00,17,3.232,3.244,3.232,3.24,117
20180301|2017-10-17 08:30,17,3.238,3.246,3.232,3.232,152
20180301|2017-10-17 09:00,17,3.232,3.239,3.229,3.236,675
20180301|2017-10-17 09:30,17,3.237,3.239,3.23,3.231,523
20180301|2017-10-17 10:00,17,3.232,3.243,3.232,3.239,78
20180301|2017-10-17 10:30,17,3.24,3.256,3.238,3.248,317
20180301|2017-10-17 11:00,17,3.249,3.25,3.241,3.246,135
20180301|2017-10-17 11:30,17,3.245,3.251,3.24,3.247,188
20180301|2017-10-17 12:00,17,3.245,3.251,3.224,3.227,301
20180301|2017-10-17 12:30,17,3.226,3.226,3.21,3.218,241
20180301|2017-10-17 13:00,17,3.218,3.226,3.213,3.213,316
20180301|2017-10-17 13:30,17,3.212,3.214,3.197,3.2,213
20180301|2017-10-17 14:00,17,3.201,3.203,3.193,3.203,62
20180301|2017-10-17 14:30,17,3.2,3.202,3.19,3.192,114
20180301|2017-10-17 15:00,17,3.19,3.193,3.188,3.188,69
20180301|2017-10-17 15:30,17,3.19,3.192,3.19,3.192,39
20180301|2017-10-17 17:00,18,3.196,3.196,3.195,3.195,3
20180301|2017-10-17 17:30,18,3.195,3.195,3.191,3.191,3
20180301|2017-10-17 18:30,18,3.195,3.199,3.195,3.199,2
20180301|2017-10-17 19:00,18,3.201,3.201,3.2,3.2,8
20180301|2017-10-17 19:30,18,3.2,3.2,3.2,3.2,2
20180301|2017-10-17 20:00,18,3.199,3.199,3.199,3.199,2
20180301|2017-10-17 20:30,18,3.2,3.2,3.2,3.2,1
20180301|2017-10-17 22:00,18,3.201,3.201,3.201,3.201,1
20180301|2017-10-17 23:00,18,3.197,3.197,3.197,3.197,1
20180301|2017-10-17 23:30,18,3.195,3.197,3.195,3.197,6
20180301|2017-10-18 00:00,18,3.19,3.19,3.18,3.18,15
20180301|2017-10-18 00:30,18,3.185,3.192,3.185,3.192,4
20180301|2017-10-18 01:00,18,3.188,3.188,3.188,3.188,1
20180301|2017-10-18 01:30,18,3.189,3.191,3.189,3.191,2
20180301|2017-10-18 02:00,18,3.191,3.191,3.191,3.191,4
20180301|2017-10-18 02:30,18,3.191,3.193,3.191,3.191,3
20180301|2017-10-18 03:00,18,3.188,3.189,3.186,3.189,3
20180301|2017-10-18 03:30,18,3.191,3.2,3.191,3.2,21
20180301|2017-10-18 04:00,18,3.202,3.202,3.198,3.198,3
20180301|2017-10-18 04:30,18,3.192,3.192,3.184,3.184,27
20180301|2017-10-18 05:00,18,3.184,3.184,3.176,3.176,10
20180301|2017-10-18 05:30,18,3.178,3.185,3.178,3.185,16
20180301|2017-10-18 06:00,18,3.182,3.184,3.178,3.18,53
20180301|2017-10-18 06:30,18,3.176,3.178,3.173,3.177,26
20180301|2017-10-18 07:00,18,3.176,3.179,3.17,3.178,140
20180301|2017-10-18 07:30,18,3.178,3.188,3.177,3.179,207
20180301|2017-10-18 08:00,18,3.179,3.181,3.166,3.178,448
20180301|2017-10-18 08:30,18,3.179,3.185,3.175,3.178,285
20180301|2017-10-18 09:00,18,3.181,3.181,3.167,3.177,372
20180301|2017-10-18 09:30,18,3.178,3.178,3.158,3.165,684
20180301|2017-10-18 10:00,18,3.161,3.173,3.161,3.169,242
20180301|2017-10-18 10:30,18,3.168,3.174,3.166,3.173,53
20180301|2017-10-18 11:00,18,3.174,3.182,3.172,3.174,325
20180301|2017-10-18 11:30,18,3.175,3.175,3.168,3.169,89
20180301|2017-10-18 12:00,18,3.168,3.171,3.165,3.167,123
20180301|2017-10-18 12:30,18,3.171,3.172,3.166,3.172,70
20180301|2017-10-18 13:00,18,3.172,3.172,3.161,3.168,1151
20180301|2017-10-18 13:30,18,3.168,3.177,3.167,3.175,142
20180301|2017-10-18 14:00,18,3.175,3.18,3.174,3.176,186
20180301|2017-10-18 14:30,18,3.177,3.181,3.177,3.18,44
20180301|2017-10-18 15:00,18,3.179,3.179,3.175,3.175,46
20180301|2017-10-18 15:30,18,3.173,3.175,3.17,3.17,11
20180301|2017-10-18 17:00,19,3.179,3.18,3.179,3.18,2
20180301|2017-10-18 18:00,19,3.18,3.18,3.18,3.18,1
20180301|2017-10-18 18:30,19,3.182,3.182,3.182,3.182,1
20180301|2017-10-18 19:30,19,3.18,3.18,3.18,3.18,1
20180301|2017-10-18 22:00,19,3.185,3.186,3.185,3.186,3
20180301|2017-10-18 22:30,19,3.188,3.189,3.188,3.189,3
20180301|2017-10-18 23:30,19,3.186,3.186,3.185,3.185,3
20180301|2017-10-19 00:00,19,3.185,3.187,3.185,3.187,4
20180301|2017-10-19 01:00,19,3.19,3.19,3.188,3.188,2
20180301|2017-10-19 01:30,19,3.186,3.186,3.186,3.186,1
20180301|2017-10-19 02:00,19,3.184,3.184,3.184,3.184,1
20180301|2017-10-19 02:30,19,3.18,3.18,3.18,3.18,2
20180301|2017-10-19 03:00,19,3.178,3.178,3.17,3.173,25
20180301|2017-10-19 03:30,19,3.17,3.172,3.17,3.171,4
20180301|2017-10-19 04:00,19,3.167,3.168,3.166,3.168,3
20180301|2017-10-19 04:30,19,3.173,3.173,3.162,3.164,9
20180301|2017-10-19 05:00,19,3.161,3.169,3.16,3.169,16
20180301|2017-10-19 05:30,19,3.164,3.174,3.164,3.173,19
20180301|2017-10-19 06:00,19,3.176,3.181,3.172,3.172,25
20180301|2017-10-19 06:30,19,3.173,3.174,3.169,3.172,28
20180301|2017-10-19 07:00,19,3.171,3.175,3.163,3.164,130
20180301|2017-10-19 07:30,19,3.164,3.171,3.163,3.17,202
20180301|2017-10-19 08:00,19,3.171,3.173,3.16,3.166,232
20180301|2017-10-19 08:30,19,3.167,3.176,3.167,3.175,284
20180301|2017-10-19 09:00,19,3.174,3.176,3.166,3.172,126
20180301|2017-10-19 09:30,19,3.172,3.183,3.141,3.149,1091
20180301|2017-10-19 10:00,19,3.147,3.147,3.121,3.126,827
20180301|2017-10-19 10:30,19,3.124,3.14,3.119,3.137,442
20180301|2017-10-19 11:00,19,3.135,3.142,3.132,3.142,311
20180301|2017-10-19 11:30,19,3.141,3.149,3.139,3.147,214
20180301|2017-10-19 12:00,19,3.149,3.171,3.149,3.169,363
20180301|2017-10-19 12:30,19,3.169,3.171,3.16,3.168,197
20180301|2017-10-19 13:00,19,3.168,3.191,3.166,3.19,783
20180301|2017-10-19 13:30,19,3.189,3.203,3.189,3.192,365
20180301|2017-10-19 14:00,19,3.19,3.194,3.187,3.192,104
20180301|2017-10-19 14:30,19,3.196,3.207,3.193,3.193,189
20180301|2017-10-19 15:00,19,3.195,3.196,3.191,3.191,94
20180301|2017-10-19 15:30,19,3.191,3.194,3.189,3.192,20
20180301|2017-10-19 17:00,20,3.191,3.191,3.191,3.191,1
20180301|2017-10-19 17:30,20,3.192,3.192,3.192,3.192,1
20180301|2017-10-19 18:30,20,3.191,3.191,3.19,3.19,3
20180301|2017-10-19 19:00,20,3.191,3.191,3.188,3.188,2
20180301|2017-10-19 19:30,20,3.187,3.187,3.187,3.187,1
20180301|2017-10-19 20:30,20,3.188,3.188,3.188,3.188,1
20180301|2017-10-19 21:00,20,3.186,3.186,3.186,3.186,2
20180301|2017-10-19 21:30,20,3.186,3.186,3.186,3.186,1
20180301|2017-10-19 23:30,20,3.186,3.186,3.186,3.186,1
20180301|2017-10-20 00:00,20,3.188,3.188,3.187,3.187,2
20180301|2017-10-20 00:30,20,3.185,3.185,3.182,3.183,11
20180301|2017-10-20 01:00,20,3.183,3.183,3.179,3.18,4
20180301|2017-10-20 01:30,20,3.181,3.187,3.181,3.185,3
20180301|2017-10-20 02:00,20,3.183,3.185,3.183,3.185,2
20180301|2017-10-20 02:30,20,3.181,3.182,3.181,3.182,2
20180301|2017-10-20 03:00,20,3.184,3.192,3.184,3.192,3
20180301|2017-10-20 04:00,20,3.199,3.199,3.192,3.192,4
20180301|2017-10-20 04:30,20,3.197,3.202,3.197,3.202,5
20180301|2017-10-20 05:00,20,3.2,3.204,3.199,3.204,33
20180301|2017-10-20 05:30,20,3.205,3.206,3.199,3.202,15
20180301|2017-10-20 06:00,20,3.2,3.205,3.2,3.204,6
20180301|2017-10-20 06:30,20,3.208,3.214,3.206,3.207,43
20180301|2017-10-20 07:00,20,3.206,3.208,3.197,3.197,112
20180301|2017-10-20 07:30,20,3.194,3.197,3.169,3.186,335
20180301|2017-10-20 08:00,20,3.187,3.195,3.185,3.187,312
20180301|2017-10-20 08:30,20,3.188,3.198,3.176,3.195,236
20180301|2017-10-20 09:00,20,3.195,3.197,3.181,3.185,137
20180301|2017-10-20 09:30,20,3.186,3.188,3.18,3.186,110
20180301|2017-10-20 10:00,20,3.185,3.19,3.181,3.183,80
20180301|2017-10-20 10:30,20,3.183,3.185,3.171,3.173,212
20180301|2017-10-20 11:00,20,3.175,3.198,3.174,3.196,167
20180301|2017-10-20 11:30,20,3.198,3.213,3.193,3.212,220
20180301|2017-10-20 12:00,20,3.211,3.217,3.204,3.206,314
20180301|2017-10-20 12:30,20,3.205,3.213,3.201,3.208,190
20180301|2017-10-20 13:00,20,3.21,3.212,3.203,3.205,442
20180301|2017-10-20 13:30,20,3.205,3.206,3.2,3.204,129
20180301|2017-10-20 14:00,20,3.2,3.206,3.199,3.206,46
20180301|2017-10-20 14:30,20,3.207,3.209,3.195,3.197,31
20180301|2017-10-20 15:00,20,3.197,3.201,3.197,3.201,7
20180301|2017-10-20 15:30,20,3.203,3.203,3.203,3.203,4
20180301|2017-10-22 17:00,23,3.264,3.279,3.263,3.267,127
20180301|2017-10-22 17:30,23,3.264,3.264,3.255,3.255,31
20180301|2017-10-22 18:00,23,3.257,3.257,3.245,3.245,34
20180301|2017-10-22 18:30,23,3.249,3.249,3.24,3.24,19
20180301|2017-10-22 19:00,23,3.242,3.251,3.242,3.251,6
20180301|2017-10-22 19:30,23,3.254,3.254,3.246,3.25,14
20180301|2017-10-22 20:00,23,3.249,3.25,3.247,3.25,4
20180301|2017-10-22 20:30,23,3.245,3.245,3.245,3.245,1
20180301|2017-10-22 21:00,23,3.24,3.24,3.237,3.237,6
20180301|2017-10-22 21:30,23,3.238,3.238,3.233,3.235,6
20180301|2017-10-22 22:00,23,3.235,3.236,3.235,3.236,2
20180301|2017-10-22 22:30,23,3.239,3.239,3.239,3.239,1
20180301|2017-10-22 23:30,23,3.233,3.233,3.221,3.227,21
20180301|2017-10-23 00:00,23,3.226,3.226,3.219,3.219,10
20180301|2017-10-23 00:30,23,3.224,3.224,3.218,3.219,10
20180301|2017-10-23 01:00,23,3.219,3.219,3.217,3.219,5
20180301|2017-10-23 01:30,23,3.224,3.23,3.224,3.23,11
20180301|2017-10-23 02:00,23,3.229,3.241,3.229,3.236,87
20180301|2017-10-23 02:30,23,3.237,3.242,3.233,3.238,86
20180301|2017-10-23 03:00,23,3.237,3.245,3.236,3.241,69
20180301|2017-10-23 03:30,23,3.243,3.243,3.237,3.237,2
20180301|2017-10-23 04:00,23,3.235,3.235,3.23,3.23,8
20180301|2017-10-23 04:30,23,3.229,3.229,3.224,3.224,5
20180301|2017-10-23 05:00,23,3.228,3.231,3.227,3.227,6
20180301|2017-10-23 05:30,23,3.231,3.238,3.231,3.238,17
20180301|2017-10-23 06:00,23,3.238,3.248,3.237,3.248,174
20180301|2017-10-23 06:30,23,3.247,3.25,3.242,3.247,149
20180301|2017-10-23 07:00,23,3.245,3.259,3.245,3.257,189
20180301|2017-10-23 07:30,23,3.256,3.26,3.251,3.259,424
20180301|2017-10-23 08:00,23,3.26,3.265,3.244,3.249,170
20180301|2017-10-23 08:30,23,3.246,3.253,3.244,3.252,120
20180301|2017-10-23 09:00,23,3.252,3.252,3.247,3.25,152
20180301|2017-10-23 09:30,23,3.25,3.253,3.249,3.252,70
20180301|2017-10-23 10:00,23,3.253,3.253,3.244,3.245,206
20180301|2017-10-23 10:30,23,3.245,3.252,3.241,3.241,142
20180301|2017-10-23 11:00,23,3.242,3.246,3.234,3.246,153
20180301|2017-10-23 11:30,23,3.246,3.25,3.22,3.224,506
20180301|2017-10-23 12:00,23,3.225,3.239,3.223,3.237,219
20180301|2017-10-23 12:30,23,3.238,3.243,3.236,3.243,129
20180301|2017-10-23 13:00,23,3.243,3.245,3.235,3.235,515
20180301|2017-10-23 13:30,23,3.234,3.239,3.229,3.232,268
20180301|2017-10-23 14:00,23,3.232,3.235,3.229,3.235,52
20180301|2017-10-23 14:30,23,3.236,3.238,3.218,3.22,169
20180301|2017-10-23 15:00,23,3.217,3.218,3.213,3.216,156
20180301|2017-10-23 15:30,23,3.216,3.217,3.214,3.216,62
20180301|2017-10-23 17:00,24,3.218,3.22,3.214,3.22,12
20180301|2017-10-23 17:30,24,3.22,3.22,3.22,3.22,1
20180301|2017-10-23 18:00,24,3.221,3.221,3.221,3.221,2
20180301|2017-10-23 18:30,24,3.219,3.22,3.219,3.22,3
20180301|2017-10-23 19:00,24,3.219,3.219,3.219,3.219,3
20180301|2017-10-23 20:00,24,3.223,3.223,3.219,3.219,5
20180301|2017-10-23 20:30,24,3.221,3.221,3.22,3.22,5
20180301|2017-10-23 21:00,24,3.221,3.221,3.221,3.221,1
20180301|2017-10-23 21:30,24,3.226,3.226,3.224,3.224,3
20180301|2017-10-23 22:00,24,3.227,3.227,3.227,3.227,3
20180301|2017-10-23 23:30,24,3.228,3.228,3.224,3.224,11
20180301|2017-10-24 00:00,24,3.227,3.23,3.227,3.23,5
20180301|2017-10-24 00:30,24,3.233,3.233,3.233,3.233,1
20180301|2017-10-24 01:00,24,3.235,3.235,3.235,3.235,1
20180301|2017-10-24 01:30,24,3.238,3.238,3.238,3.238,2
20180301|2017-10-24 02:00,24,3.238,3.238,3.235,3.235,4
20180301|2017-10-24 03:30,24,3.238,3.238,3.233,3.237,15
20180301|2017-10-24 04:00,24,3.239,3.239,3.236,3.236,21
20180301|2017-10-24 04:30,24,3.24,3.243,3.239,3.243,5
20180301|2017-10-24 05:00,24,3.237,3.237,3.237,3.237,2
20180301|2017-10-24 05:30,24,3.229,3.229,3.22,3.221,21
20180301|2017-10-24 06:00,24,3.219,3.227,3.218,3.22,22
20180301|2017-10-24 06:30,24,3.223,3.226,3.219,3.22,52
20180301|2017-10-24 07:00,24,3.221,3.222,3.209,3.211,60
20180301|2017-10-24 07:30,24,3.215,3.223,3.212,3.212,91
20180301|2017-10-24 08:00,24,3.215,3.224,3.215,3.222,232
20180301|2017-10-24 08:30,24,3.223,3.224,3.215,3.216,121
20180301|2017-10-24 09:00,24,3.217,3.218,3.208,3.217,410
20180301|2017-10-24 09:30,24,3.217,3.218,3.213,3.215,393
20180301|2017-10-24 10:00,24,3.214,3.217,3.201,3.202,349
20180301|2017-10-24 10:30,24,3.203,3.209,3.202,3.207,201
20180301|2017-10-24 11:00,24,3.206,3.219,3.205,3.218,200
20180301|2017-10-24 11:30,24,3.218,3.223,3.209,3.217,351
20180301|2017-10-24 12:00,24,3.218,3.227,3.218,3.222,283
20180301|2017-10-24 12:30,24,3.221,3.223,3.218,3.223,196
20180301|2017-10-24 13:00,24,3.224,3.225,3.214,3.214,354
20180301|2017-10-24 13:30,24,3.215,3.217,3.211,3.215,181
20180301|2017-10-24 14:00,24,3.216,3.223,3.215,3.223,24
20180301|2017-10-24 14:30,24,3.223,3.228,3.222,3.226,78
20180301|2017-10-24 15:00,24,3.229,3.23,3.226,3.226,74
20180301|2017-10-24 15:30,24,3.225,3.227,3.224,3.227,17
20180301|2017-10-24 17:00,25,3.23,3.231,3.23,3.231,2
20180301|2017-10-24 17:30,25,3.229,3.229,3.229,3.229,1
20180301|2017-10-24 18:00,25,3.229,3.229,3.229,3.229,1
20180301|2017-10-24 18:30,25,3.229,3.229,3.229,3.229,1
20180301|2017-10-24 19:00,25,3.229,3.229,3.229,3.229,3
20180301|2017-10-24 20:00,25,3.226,3.226,3.226,3.226,1
20180301|2017-10-24 21:30,25,3.225,3.225,3.225,3.225,1
20180301|2017-10-24 23:00,25,3.225,3.228,3.225,3.228,2
20180301|2017-10-25 00:30,25,3.223,3.223,3.219,3.219,5
20180301|2017-10-25 01:00,25,3.22,3.22,3.22,3.22,1
20180301|2017-10-25 01:30,25,3.221,3.221,3.218,3.218,3
20180301|2017-10-25 02:00,25,3.219,3.219,3.219,3.219,1
20180301|2017-10-25 02:30,25,3.223,3.223,3.218,3.219,7
20180301|2017-10-25 03:00,25,3.221,3.226,3.219,3.219,5
20180301|2017-10-25 03:30,25,3.22,3.226,3.22,3.224,5
20180301|2017-10-25 04:00,25,3.226,3.226,3.226,3.226,1
20180301|2017-10-25 04:30,25,3.22,3.22,3.22,3.22,1
20180301|2017-10-25 05:00,25,3.216,3.216,3.199,3.207,40
20180301|2017-10-25 05:30,25,3.204,3.207,3.2,3.2,12
20180301|2017-10-25 06:00,25,3.201,3.201,3.201,3.201,1
20180301|2017-10-25 06:30,25,3.206,3.206,3.19,3.194,178
20180301|2017-10-25 07:00,25,3.197,3.197,3.187,3.189,211
20180301|2017-10-25 07:30,25,3.188,3.191,3.176,3.183,239
20180301|2017-10-25 08:00,25,3.183,3.186,3.175,3.179,214
20180301|2017-10-25 08:30,25,3.182,3.192,3.182,3.189,446
20180301|2017-10-25 09:00,25,3.189,3.198,3.187,3.196,369
20180301|2017-10-25 09:30,25,3.192,3.197,3.19,3.191,121
20180301|2017-10-25 10:00,25,3.19,3.197,3.19,3.197,90
20180301|2017-10-25 10:30,25,3.196,3.201,3.192,3.196,123
20180301|2017-10-25 11:00,25,3.196,3.2,3.174,3.177,360
20180301|2017-10-25 11:30,25,3.18,3.184,3.178,3.181,106
20180301|2017-10-25 12:00,25,3.178,3.182,3.173,3.179,146
20180301|2017-10-25 12:30,25,3.18,3.18,3.173,3.174,270
20180301|2017-10-25 13:00,25,3.173,3.175,3.162,3.165,555
20180301|2017-10-25 13:30,25,3.166,3.174,3.166,3.172,245
20180301|2017-10-25 14:00,25,3.172,3.177,3.172,3.177,14
20180301|2017-10-25 14:30,25,3.176,3.177,3.169,3.174,326
20180301|2017-10-25 15:00,25,3.172,3.178,3.172,3.176,46
20180301|2017-10-25 15:30,25,3.176,3.176,3.172,3.172,10
20180301|2017-10-25 17:30,26,3.176,3.176,3.176,3.176,2
20180301|2017-10-25 18:00,26,3.177,3.177,3.177,3.177,1
20180301|2017-10-25 18:30,26,3.176,3.176,3.176,3.176,1
20180301|2017-10-25 19:00,26,3.173,3.173,3.166,3.169,5
20180301|2017-10-25 19:30,26,3.17,3.17,3.169,3.17,4
20180301|2017-10-25 20:00,26,3.173,3.178,3.173,3.178,2
20180301|2017-10-25 20:30,26,3.177,3.18,3.177,3.18,3
20180301|2017-10-25 21:00,26,3.181,3.182,3.181,3.182,4
20180301|2017-10-25 23:00,26,3.182,3.182,3.182,3.182,1
20180301|2017-10-25 23:30,26,3.18,3.18,3.176,3.177,11
20180301|2017-10-26 00:00,26,3.172,3.172,3.168,3.168,4
20180301|2017-10-26 00:30,26,3.168,3.172,3.168,3.171,3
20180301|2017-10-26 03:00,26,3.16,3.16,3.155,3.155,2
20180301|2017-10-26 03:30,26,3.155,3.157,3.155,3.157,2
20180301|2017-10-26 04:00,26,3.153,3.153,3.147,3.148,25
20180301|2017-10-26 04:30,26,3.145,3.148,3.137,3.137,29
20180301|2017-10-26 05:00,26,3.139,3.142,3.135,3.142,23
20180301|2017-10-26 06:00,26,3.135,3.137,3.127,3.128,49
20180301|2017-10-26 06:30,26,3.13,3.144,3.13,3.138,91
20180301|2017-10-26 07:00,26,3.137,3.138,3.129,3.132,111
20180301|2017-10-26 07:30,26,3.13,3.136,3.13,3.133,89
20180301|2017-10-26 08:00,26,3.131,3.135,3.129,3.134,219
20180301|2017-10-26 08:30,26,3.134,3.139,3.131,3.135,396
20180301|2017-10-26 09:00,26,3.137,3.146,3.136,3.143,836
20180301|2017-10-26 09:30,26,3.143,3.153,3.135,3.141,354
20180301|2017-10-26 10:00,26,3.139,3.157,3.139,3.153,149
20180301|2017-10-26 10:30,26,3.153,3.158,3.15,3.152,188
20180301|2017-10-26 11:00,26,3.153,3.155,3.148,3.151,57
20180301|2017-10-26 11:30,26,3.152,3.157,3.148,3.152,46
20180301|2017-10-26 12:00,26,3.152,3.157,3.149,3.153,65
20180301|2017-10-26 12:30,26,3.15,3.157,3.15,3.152,165
20180301|2017-10-26 13:00,26,3.152,3.152,3.136,3.138,405
20180301|2017-10-26 13:30,26,3.138,3.145,3.138,3.14,195
20180301|2017-10-26 14:00,26,3.139,3.139,3.135,3.137,180
20180301|2017-10-26 14:30,26,3.135,3.137,3.131,3.137,69
20180301|2017-10-26 15:00,26,3.137,3.137,3.136,3.137,5
20180301|2017-10-26 15:30,26,3.137,3.137,3.137,3.137,3
20180301|2017-10-26 17:00,27,3.139,3.139,3.139,3.139,1
20180301|2017-10-26 20:30,27,3.129,3.129,3.129,3.129,2
20180301|2017-10-26 21:00,27,3.131,3.131,3.131,3.131,1
20180301|2017-10-26 22:00,27,3.13,3.13,3.129,3.129,2
20180301|2017-10-26 23:30,27,3.129,3.131,3.129,3.131,3
20180301|2017-10-27 00:00,27,3.131,3.131,3.13,3.13,5
20180301|2017-10-27 00:30,27,3.131,3.132,3.131,3.132,2
20180301|2017-10-27 01:00,27,3.13,3.13,3.13,3.13,2
20180301|2017-10-27 01:30,27,3.132,3.132,3.132,3.132,1
20180301|2017-10-27 02:00,27,3.128,3.129,3.124,3.124,11
20180301|2017-10-27 02:30,27,3.125,3.126,3.123,3.124,9
20180301|2017-10-27 03:00,27,3.123,3.124,3.123,3.124,3
20180301|2017-10-27 03:30,27,3.126,3.126,3.126,3.126,1
20180301|2017-10-27 04:00,27,3.122,3.122,3.112,3.112,220
20180301|2017-10-27 04:30,27,3.114,3.117,3.111,3.114,35
20180301|2017-10-27 05:00,27,3.112,3.112,3.1,3.105,194
20180301|2017-10-27 05:30,27,3.109,3.109,3.1,3.106,21
20180301|2017-10-27 06:00,27,3.106,3.106,3.072,3.079,778
20180301|2017-10-27 06:30,27,3.078,3.08,3.064,3.075,140
20180301|2017-10-27 07:00,27,3.072,3.075,3.062,3.072,383
20180301|2017-10-27 07:30,27,3.073,3.082,3.067,3.077,527
20180301|2017-10-27 08:00,27,3.077,3.082,3.073,3.078,891
20180301|2017-10-27 08:30,27,3.079,3.083,3.066,3.072,391
20180301|2017-10-27 09:00,27,3.074,3.079,3.071,3.078,211
20180301|2017-10-27 09:30,27,3.077,3.081,3.074,3.077,251
20180301|2017-10-27 10:00,27,3.077,3.077,3.057,3.059,322
20180301|2017-10-27 10:30,27,3.059,3.062,3.057,3.06,214
20180301|2017-10-27 11:00,27,3.06,3.068,3.059,3.068,562
20180301|2017-10-27 11:30,27,3.067,3.067,3.06,3.065,256
20180301|2017-10-27 12:00,27,3.066,3.082,3.066,3.08,799
20180301|2017-10-27 12:30,27,3.078,3.078,3.073,3.075,234
20180301|2017-10-27 13:00,27,3.075,3.076,3.062,3.07,770
20180301|2017-10-27 13:30,27,3.069,3.074,3.068,3.073,422
20180301|2017-10-27 14:00,27,3.073,3.073,3.069,3.071,159
20180301|2017-10-27 14:30,27,3.07,3.076,3.069,3.075,142
20180301|2017-10-27 15:00,27,3.073,3.075,3.071,3.072,20
20180301|2017-10-27 15:30,27,3.071,3.072,3.063,3.063,61
20180301|2017-10-29 17:00,30,3.05,3.068,3.044,3.068,31
20180301|2017-10-29 17:30,30,3.066,3.066,3.06,3.06,8
20180301|2017-10-29 18:30,30,3.059,3.061,3.058,3.061,3
20180301|2017-10-29 21:00,30,3.066,3.066,3.066,3.066,6
20180301|2017-10-29 21:30,30,3.067,3.067,3.067,3.067,1
20180301|2017-10-29 22:00,30,3.066,3.066,3.066,3.066,1
20180301|2017-10-29 22:30,30,3.067,3.067,3.067,3.067,1
20180301|2017-10-29 23:00,30,3.069,3.069,3.069,3.069,1
20180301|2017-10-29 23:30,30,3.07,3.07,3.07,3.07,2
20180301|2017-10-30 00:00,30,3.07,3.073,3.07,3.073,21
20180301|2017-10-30 00:30,30,3.071,3.071,3.07,3.07,3
20180301|2017-10-30 01:00,30,3.072,3.072,3.072,3.072,1
20180301|2017-10-30 01:30,30,3.072,3.072,3.072,3.072,1
20180301|2017-10-30 02:30,30,3.075,3.075,3.073,3.073,3
20180301|2017-10-30 03:00,30,3.073,3.073,3.07,3.07,8
20180301|2017-10-30 03:30,30,3.064,3.064,3.061,3.063,16
20180301|2017-10-30 04:00,30,3.061,3.064,3.061,3.062,6
20180301|2017-10-30 04:30,30,3.062,3.062,3.055,3.061,29
20180301|2017-10-30 05:00,30,3.059,3.064,3.059,3.064,12
20180301|2017-10-30 05:30,30,3.065,3.065,3.065,3.065,1
20180301|2017-10-30 06:00,30,3.071,3.073,3.071,3.073,13
20180301|2017-10-30 06:30,30,3.078,3.078,3.078,3.078,1
20180301|2017-10-30 07:00,30,3.08,3.081,3.064,3.064,117
20180301|2017-10-30 07:30,30,3.064,3.075,3.063,3.075,149
20180301|2017-10-30 08:00,30,3.073,3.083,3.071,3.075,221
20180301|2017-10-30 08:30,30,3.075,3.095,3.075,3.095,299
20180301|2017-10-30 09:00,30,3.091,3.093,3.085,3.09,863
20180301|2017-10-30 09:30,30,3.092,3.101,3.089,3.101,273
20180301|2017-10-30 10:00,30,3.099,3.099,3.088,3.09,98
20180301|2017-10-30 10:30,30,3.09,3.091,3.081,3.085,523
20180301|2017-10-30 11:00,30,3.086,3.088,3.082,3.083,403
20180301|2017-10-30 11:30,30,3.085,3.088,3.081,3.088,298
20180301|2017-10-30 12:00,30,3.088,3.088,3.072,3.072,258
20180301|2017-10-30 12:30,30,3.071,3.073,3.065,3.068,180
20180301|2017-10-30 13:00,30,3.07,3.07,3.063,3.063,724
20180301|2017-10-30 13:30,30,3.064,3.073,3.062,3.071,227
20180301|2017-10-30 14:00,30,3.069,3.069,3.068,3.068,41
20180301|2017-10-30 14:30,30,3.068,3.085,3.065,3.085,210
20180301|2017-10-30 15:00,30,3.082,3.088,3.08,3.088,28
20180301|2017-10-30 15:30,30,3.085,3.086,3.084,3.086,5
20180301|2017-10-30 17:00,31,3.081,3.081,3.081,3.081,1
20180301|2017-10-30 17:30,31,3.086,3.086,3.086,3.086,1
20180301|2017-10-30 18:00,31,3.081,3.081,3.081,3.081,7
20180301|2017-10-30 18:30,31,3.081,3.081,3.081,3.081,29
20180301|2017-10-30 19:00,31,3.081,3.081,3.081,3.081,1
20180301|2017-10-30 19:30,31,3.08,3.08,3.078,3.078,2
20180301|2017-10-30 20:00,31,3.08,3.08,3.08,3.08,3
20180301|2017-10-30 20:30,31,3.081,3.081,3.081,3.081,13
20180301|2017-10-30 21:00,31,3.083,3.083,3.083,3.083,2
20180301|2017-10-30 21:30,31,3.082,3.084,3.082,3.084,2
20180301|2017-10-30 23:00,31,3.085,3.086,3.085,3.086,2
20180301|2017-10-30 23:30,31,3.089,3.093,3.089,3.093,26
20180301|2017-10-31 00:00,31,3.095,3.095,3.095,3.095,1
20180301|2017-10-31 00:30,31,3.096,3.096,3.096,3.096,2
20180301|2017-10-31 02:00,31,3.095,3.095,3.095,3.095,1
20180301|2017-10-31 02:30,31,3.094,3.094,3.089,3.089,3
20180301|2017-10-31 03:00,31,3.09,3.09,3.085,3.085,10
20180301|2017-10-31 04:00,31,3.084,3.084,3.074,3.079,39
20180301|2017-10-31 04:30,31,3.073,3.073,3.068,3.07,11
20180301|2017-10-31 05:00,31,3.069,3.069,3.057,3.057,22
20180301|2017-10-31 05:30,31,3.06,3.06,3.053,3.06,18
20180301|2017-10-31 06:00,31,3.063,3.063,3.058,3.059,5
20180301|2017-10-31 06:30,31,3.054,3.057,3.048,3.052,27
20180301|2017-10-31 07:00,31,3.046,3.046,3.035,3.042,116
20180301|2017-10-31 07:30,31,3.042,3.052,3.034,3.039,312
20180301|2017-10-31 08:00,31,3.039,3.048,3.037,3.048,200
20180301|2017-10-31 08:30,31,3.047,3.049,3.013,3.013,1058
20180301|2017-10-31 09:00,31,3.012,3.022,3.012,3.02,1219
20180301|2017-10-31 09:30,31,3.019,3.02,3.012,3.014,398
20180301|2017-10-31 10:00,31,3.014,3.015,3.009,3.014,511
20180301|2017-10-31 10:30,31,3.014,3.023,3.014,3.022,414
20180301|2017-10-31 11:00,31,3.022,3.022,3.012,3.012,153
20180301|2017-10-31 11:30,31,3.011,3.013,3.002,3.002,248
20180301|2017-10-31 12:00,31,3.002,3.008,2.999,3.004,559
20180301|2017-10-31 12:30,31,3.005,3.006,2.988,2.996,575
20180301|2017-10-31 13:00,31,2.996,3,2.989,2.999,1362
20180301|2017-10-31 13:30,31,2.999,3.008,2.998,3.006,400
20180301|2017-10-31 14:00,31,3.005,3.008,3.003,3.006,65
20180301|2017-10-31 14:30,31,3.005,3.01,3.005,3.008,110
20180301|2017-10-31 15:00,31,3.008,3.009,3.008,3.008,31
20180301|2017-10-31 15:30,31,3.009,3.009,3.005,3.005,17
20180301|2017-10-31 17:00,1,3.006,3.006,3.006,3.006,1
20180301|2017-10-31 17:30,1,3.005,3.006,3.005,3.006,11
20180301|2017-10-31 18:00,1,3.005,3.005,3.005,3.005,1
20180301|2017-10-31 19:00,1,3.002,3.003,3.002,3.003,6
20180301|2017-10-31 19:30,1,3.003,3.004,3.002,3.004,5
20180301|2017-10-31 20:00,1,3.004,3.004,3.004,3.004,6
20180301|2017-10-31 20:30,1,3.004,3.004,3.004,3.004,2
20180301|2017-10-31 21:30,1,3.004,3.004,3.004,3.004,1
20180301|2017-10-31 22:00,1,3.004,3.004,3.004,3.004,2
20180301|2017-10-31 23:30,1,3.006,3.007,3.006,3.006,5
20180301|2017-11-01 00:00,1,3.005,3.005,3.005,3.005,1
20180301|2017-11-01 00:30,1,3.004,3.004,3.004,3.004,1
20180301|2017-11-01 01:30,1,3.006,3.007,3.006,3.006,8
20180301|2017-11-01 02:00,1,3.007,3.008,3.007,3.007,27
20180301|2017-11-01 02:30,1,3.005,3.015,3.003,3.012,23
20180301|2017-11-01 03:00,1,3.012,3.015,3.01,3.01,28
20180301|2017-11-01 03:30,1,3.009,3.009,3.003,3.004,9
20180301|2017-11-01 04:00,1,3.005,3.005,3.002,3.005,5
20180301|2017-11-01 04:30,1,3.004,3.012,3.004,3.009,10
20180301|2017-11-01 05:00,1,3.012,3.014,3.012,3.014,4
20180301|2017-11-01 05:30,1,3.01,3.011,3.005,3.007,22
20180301|2017-11-01 06:00,1,3.009,3.021,3.009,3.02,40
20180301|2017-11-01 06:30,1,3.02,3.02,3.014,3.019,41
20180301|2017-11-01 07:00,1,3.019,3.022,3.003,3.009,57
20180301|2017-11-01 07:30,1,3.01,3.018,3.005,3.014,94
20180301|2017-11-01 08:00,1,3.011,3.013,2.96,2.971,594
20180301|2017-11-01 08:30,1,2.972,2.99,2.971,2.985,486
20180301|2017-11-01 09:00,1,2.985,2.998,2.981,2.994,437
20180301|2017-11-01 09:30,1,2.993,2.997,2.981,2.984,942
20180301|2017-11-01 10:00,1,2.985,2.989,2.981,2.985,395
20180301|2017-11-01 10:30,1,2.984,2.99,2.98,2.99,911
20180301|2017-11-01 11:00,1,2.989,2.994,2.981,2.983,938
20180301|2017-11-01 11:30,1,2.982,2.987,2.975,2.978,314
20180301|2017-11-01 12:00,1,2.978,2.987,2.975,2.987,226
20180301|2017-11-01 12:30,1,2.987,2.991,2.984,2.99,89
20180301|2017-11-01 13:00,1,2.991,3.001,2.985,2.987,917
20180301|2017-11-01 13:30,1,2.987,3,2.987,2.994,253
20180301|2017-11-01 14:00,1,2.994,2.997,2.992,2.994,49
20180301|2017-11-01 14:30,1,2.998,3,2.99,3,86
20180301|2017-11-01 15:00,1,2.996,2.998,2.994,2.994,50
20180301|2017-11-01 15:30,1,2.992,2.994,2.99,2.992,24
20180301|2017-11-01 17:00,2,2.984,2.994,2.98,2.994,15
20180301|2017-11-01 17:30,2,2.996,2.996,2.996,2.996,1
20180301|2017-11-01 18:00,2,2.994,2.995,2.994,2.995,4
20180301|2017-11-01 18:30,2,2.998,2.998,2.998,2.998,1
20180301|2017-11-01 19:30,2,3,3,3,3,2
20180301|2017-11-01 22:00,2,3.004,3.004,3.004,3.004,3
20180301|2017-11-01 22:30,2,3.004,3.004,3.004,3.004,2
20180301|2017-11-01 23:30,2,3.009,3.009,3.009,3.009,2
20180301|2017-11-02 00:00,2,3.008,3.008,3.002,3.002,3
20180301|2017-11-02 00:30,2,3.007,3.007,3.007,3.007,1
20180301|2017-11-02 01:00,2,3.007,3.007,3.007,3.007,1
20180301|2017-11-02 02:00,2,3.01,3.01,3.008,3.01,3
20180301|2017-11-02 02:30,2,3.006,3.006,3.001,3.005,6
20180301|2017-11-02 03:00,2,3.008,3.009,3.008,3.009,4
20180301|2017-11-02 03:30,2,3.009,3.009,3.009,3.009,3
20180301|2017-11-02 04:30,2,3.01,3.01,3.01,3.01,4
20180301|2017-11-02 05:30,2,3.009,3.009,3.009,3.009,1
20180301|2017-11-02 06:00,2,3.011,3.011,3.006,3.006,5
20180301|2017-11-02 06:30,2,3.012,3.024,3.012,3.02,25
20180301|2017-11-02 07:00,2,3.02,3.032,3.019,3.03,243
20180301|2017-11-02 07:30,2,3.029,3.03,3.018,3.023,157
20180301|2017-11-02 08:00,2,3.021,3.023,3.009,3.013,1102
20180301|2017-11-02 08:30,2,3.011,3.021,3.004,3.017,390
20180301|2017-11-02 09:00,2,3.019,3.024,3.017,3.021,187
20180301|2017-11-02 09:30,2,3.022,3.043,3.016,3.039,371
20180301|2017-11-02 10:00,2,3.04,3.042,3.034,3.036,91
20180301|2017-11-02 10:30,2,3.038,3.051,3.038,3.048,224
20180301|2017-11-02 11:00,2,3.047,3.049,3.032,3.032,218
20180301|2017-11-02 11:30,2,3.032,3.042,3.026,3.04,169
20180301|2017-11-02 12:00,2,3.036,3.036,3.023,3.03,84
20180301|2017-11-02 12:30,2,3.033,3.035,3.028,3.032,123
20180301|2017-11-02 13:00,2,3.03,3.033,3.022,3.023,228
20180301|2017-11-02 13:30,2,3.026,3.031,3.025,3.031,231
20180301|2017-11-02 14:00,2,3.031,3.035,3.03,3.034,97
20180301|2017-11-02 14:30,2,3.033,3.038,3.027,3.029,186
20180301|2017-11-02 15:00,2,3.028,3.029,3.026,3.027,47
20180301|2017-11-02 15:30,2,3.027,3.027,3.025,3.026,13
20180301|2017-11-02 17:00,3,3.025,3.025,3.025,3.025,1
20180301|2017-11-02 17:30,3,3.028,3.029,3.028,3.029,2
20180301|2017-11-02 18:00,3,3.025,3.025,3.025,3.025,2
20180301|2017-11-02 19:30,3,3.028,3.028,3.028,3.028,2
20180301|2017-11-02 20:00,3,3.028,3.028,3.028,3.028,1
20180301|2017-11-02 21:00,3,3.026,3.026,3.025,3.025,2
20180301|2017-11-02 21:30,3,3.025,3.025,3.025,3.025,1
20180301|2017-11-02 22:00,3,3.025,3.025,3.025,3.025,1
20180301|2017-11-02 22:30,3,3.023,3.024,3.023,3.024,4
20180301|2017-11-02 23:00,3,3.026,3.027,3.026,3.027,4
20180301|2017-11-03 00:00,3,3.024,3.024,3.024,3.024,1
20180301|2017-11-03 01:00,3,3.026,3.026,3.026,3.026,2
20180301|2017-11-03 02:00,3,3.027,3.032,3.027,3.032,5
20180301|2017-11-03 02:30,3,3.03,3.03,3.027,3.03,7
20180301|2017-11-03 04:00,3,3.036,3.037,3.035,3.035,5
20180301|2017-11-03 04:30,3,3.039,3.044,3.039,3.042,9
20180301|2017-11-03 05:00,3,3.044,3.044,3.042,3.042,13
20180301|2017-11-03 05:30,3,3.042,3.043,3.037,3.037,9
20180301|2017-11-03 06:00,3,3.038,3.042,3.033,3.042,134
20180301|2017-11-03 06:30,3,3.04,3.048,3.04,3.042,14
20180301|2017-11-03 07:00,3,3.041,3.05,3.041,3.043,50
20180301|2017-11-03 07:30,3,3.048,3.051,3.043,3.049,94
20180301|2017-11-03 08:00,3,3.05,3.068,3.049,3.064,345
20180301|2017-11-03 08:30,3,3.063,3.064,3.051,3.055,635
20180301|2017-11-03 09:00,3,3.057,3.066,3.053,3.062,192
20180301|2017-11-03 09:30,3,3.062,3.063,3.052,3.055,158
20180301|2017-11-03 10:00,3,3.055,3.06,3.053,3.057,117
20180301|2017-11-03 10:30,3,3.057,3.062,3.055,3.06,334
20180301|2017-11-03 11:00,3,3.061,3.075,3.061,3.073,439
20180301|2017-11-03 11:30,3,3.071,3.073,3.066,3.072,183
20180301|2017-11-03 12:00,3,3.072,3.078,3.071,3.074,245
20180301|2017-11-03 12:30,3,3.075,3.076,3.072,3.074,90
20180301|2017-11-03 13:00,3,3.075,3.077,3.064,3.067,314
20180301|2017-11-03 13:30,3,3.066,3.067,3.062,3.063,77
20180301|2017-11-03 14:00,3,3.063,3.064,3.061,3.064,11
20180301|2017-11-03 14:30,3,3.065,3.07,3.064,3.066,199
20180301|2017-11-03 15:00,3,3.067,3.073,3.067,3.073,181
20180301|2017-11-03 15:30,3,3.074,3.079,3.074,3.076,14
20180301|2017-11-05 17:00,6,3.153,3.155,3.129,3.133,143
20180301|2017-11-05 17:30,6,3.13,3.133,3.126,3.126,18
20180301|2017-11-05 18:00,6,3.128,3.128,3.124,3.124,16
20180301|2017-11-05 18:30,6,3.124,3.126,3.124,3.125,14
20180301|2017-11-05 19:00,6,3.127,3.127,3.126,3.127,4
20180301|2017-11-05 19:30,6,3.125,3.125,3.125,3.125,3
20180301|2017-11-05 20:30,6,3.123,3.124,3.123,3.124,9
20180301|2017-11-05 21:00,6,3.122,3.124,3.122,3.124,11
20180301|2017-11-05 22:30,6,3.124,3.125,3.124,3.125,7
20180301|2017-11-05 23:00,6,3.125,3.125,3.125,3.125,2
20180301|2017-11-05 23:30,6,3.123,3.123,3.123,3.123,1
20180301|2017-11-06 00:00,6,3.121,3.122,3.121,3.122,5
20180301|2017-11-06 00:30,6,3.123,3.123,3.122,3.122,5
20180301|2017-11-06 01:00,6,3.12,3.12,3.12,3.12,1
20180301|2017-11-06 01:30,6,3.12,3.12,3.118,3.118,6
20180301|2017-11-06 02:00,6,3.118,3.138,3.118,3.133,22
20180301|2017-11-06 02:30,6,3.134,3.134,3.13,3.131,13
20180301|2017-11-06 03:00,6,3.13,3.131,3.126,3.131,23
20180301|2017-11-06 03:30,6,3.129,3.13,3.128,3.128,22
20180301|2017-11-06 04:00,6,3.127,3.127,3.125,3.125,4
20180301|2017-11-06 04:30,6,3.127,3.132,3.127,3.132,9
20180301|2017-11-06 05:00,6,3.132,3.137,3.127,3.134,103
20180301|2017-11-06 05:30,6,3.134,3.134,3.128,3.128,12
20180301|2017-11-06 06:00,6,3.126,3.129,3.124,3.127,9
20180301|2017-11-06 06:30,6,3.125,3.132,3.125,3.132,54
20180301|2017-11-06 07:00,6,3.13,3.14,3.128,3.136,225
20180301|2017-11-06 07:30,6,3.136,3.138,3.128,3.128,82
20180301|2017-11-06 08:00,6,3.129,3.147,3.129,3.144,672
20180301|2017-11-06 08:30,6,3.142,3.148,3.138,3.146,215
20180301|2017-11-06 09:00,6,3.147,3.166,3.147,3.159,547
20180301|2017-11-06 09:30,6,3.159,3.161,3.153,3.159,290
20180301|2017-11-06 10:00,6,3.161,3.172,3.155,3.171,228
20180301|2017-11-06 10:30,6,3.171,3.178,3.169,3.176,198
20180301|2017-11-06 11:00,6,3.177,3.178,3.166,3.168,618
20180301|2017-11-06 11:30,6,3.168,3.178,3.165,3.175,184
20180301|2017-11-06 12:00,6,3.176,3.186,3.175,3.186,372
20180301|2017-11-06 12:30,6,3.186,3.195,3.186,3.191,574
20180301|2017-11-06 13:00,6,3.19,3.197,3.184,3.186,590
20180301|2017-11-06 13:30,6,3.186,3.186,3.171,3.175,695
20180301|2017-11-06 14:00,6,3.177,3.183,3.177,3.179,55
20180301|2017-11-06 14:30,6,3.179,3.18,3.171,3.171,77
20180301|2017-11-06 15:00,6,3.171,3.18,3.171,3.18,69
20180301|2017-11-06 15:30,6,3.177,3.18,3.173,3.177,82
20180301|2017-11-06 17:00,7,3.182,3.183,3.181,3.183,4
20180301|2017-11-06 17:30,7,3.179,3.18,3.179,3.18,5
20180301|2017-11-06 18:00,7,3.186,3.186,3.186,3.186,1
20180301|2017-11-06 18:30,7,3.183,3.185,3.183,3.185,2
20180301|2017-11-06 19:30,7,3.178,3.178,3.173,3.176,5
20180301|2017-11-06 20:30,7,3.181,3.181,3.181,3.181,3
20180301|2017-11-06 21:30,7,3.18,3.184,3.18,3.184,3
20180301|2017-11-06 22:00,7,3.183,3.183,3.182,3.182,3
20180301|2017-11-06 23:00,7,3.182,3.183,3.182,3.183,2
20180301|2017-11-06 23:30,7,3.182,3.188,3.182,3.186,8
20180301|2017-11-07 00:00,7,3.19,3.19,3.189,3.19,5
20180301|2017-11-07 00:30,7,3.191,3.192,3.191,3.191,3
20180301|2017-11-07 01:00,7,3.187,3.187,3.185,3.185,2
20180301|2017-11-07 01:30,7,3.188,3.188,3.188,3.188,1
20180301|2017-11-07 02:00,7,3.188,3.196,3.186,3.196,20
20180301|2017-11-07 02:30,7,3.194,3.199,3.192,3.199,31
20180301|2017-11-07 03:00,7,3.197,3.201,3.197,3.201,3
20180301|2017-11-07 03:30,7,3.193,3.195,3.193,3.195,5
20180301|2017-11-07 04:00,7,3.194,3.194,3.194,3.194,3
20180301|2017-11-07 04:30,7,3.199,3.199,3.171,3.172,36
20180301|2017-11-07 05:00,7,3.172,3.172,3.157,3.165,100
20180301|2017-11-07 05:30,7,3.163,3.164,3.155,3.163,45
20180301|2017-11-07 06:00,7,3.165,3.179,3.165,3.176,20
20180301|2017-11-07 06:30,7,3.171,3.173,3.16,3.172,192
20180301|2017-11-07 07:00,7,3.176,3.202,3.176,3.182,102
20180301|2017-11-07 07:30,7,3.178,3.182,3.154,3.17,195
20180301|2017-11-07 08:00,7,3.171,3.187,3.171,3.179,254
20180301|2017-11-07 08:30,7,3.179,3.182,3.161,3.168,616
20180301|2017-11-07 09:00,7,3.167,3.181,3.167,3.179,157
20180301|2017-11-07 09:30,7,3.18,3.185,3.175,3.18,164
20180301|2017-11-07 10:00,7,3.183,3.19,3.174,3.19,228
20180301|2017-11-07 10:30,7,3.189,3.209,3.187,3.207,238
20180301|2017-11-07 11:00,7,3.207,3.23,3.205,3.222,374
20180301|2017-11-07 11:30,7,3.222,3.226,3.218,3.223,371
20180301|2017-11-07 12:00,7,3.225,3.225,3.214,3.22,495
20180301|2017-11-07 12:30,7,3.216,3.226,3.213,3.217,407
20180301|2017-11-07 13:00,7,3.216,3.221,3.209,3.212,753
20180301|2017-11-07 13:30,7,3.213,3.214,3.198,3.21,497
20180301|2017-11-07 14:00,7,3.21,3.211,3.206,3.206,126
20180301|2017-11-07 14:30,7,3.207,3.212,3.205,3.212,182
20180301|2017-11-07 15:00,7,3.212,3.213,3.211,3.212,42
20180301|2017-11-07 15:30,7,3.211,3.213,3.21,3.212,82
20180301|2017-11-07 17:00,8,3.211,3.211,3.203,3.207,12
20180301|2017-11-07 18:00,8,3.202,3.202,3.202,3.202,1
20180301|2017-11-07 18:30,8,3.204,3.204,3.204,3.204,2
20180301|2017-11-07 19:00,8,3.202,3.203,3.202,3.203,2
20180301|2017-11-07 19:30,8,3.204,3.204,3.202,3.202,3
20180301|2017-11-07 20:00,8,3.201,3.204,3.201,3.204,2
20180301|2017-11-07 20:30,8,3.204,3.204,3.203,3.203,3
20180301|2017-11-07 21:00,8,3.202,3.202,3.202,3.202,1
20180301|2017-11-07 21:30,8,3.203,3.205,3.203,3.205,2
20180301|2017-11-07 22:00,8,3.206,3.209,3.206,3.208,5
20180301|2017-11-07 22:30,8,3.202,3.202,3.197,3.197,3
20180301|2017-11-07 23:00,8,3.198,3.198,3.193,3.193,10
20180301|2017-11-07 23:30,8,3.193,3.193,3.186,3.19,19
20180301|2017-11-08 00:00,8,3.192,3.193,3.191,3.193,4
20180301|2017-11-08 00:30,8,3.192,3.195,3.191,3.192,16
20180301|2017-11-08 01:00,8,3.193,3.193,3.192,3.192,3
20180301|2017-11-08 01:30,8,3.19,3.193,3.189,3.19,59
20180301|2017-11-08 02:00,8,3.188,3.19,3.183,3.184,55
20180301|2017-11-08 02:30,8,3.184,3.188,3.184,3.188,2
20180301|2017-11-08 03:00,8,3.191,3.191,3.188,3.188,2
20180301|2017-11-08 03:30,8,3.188,3.188,3.178,3.183,5
20180301|2017-11-08 04:00,8,3.184,3.186,3.184,3.186,4
20180301|2017-11-08 04:30,8,3.186,3.192,3.186,3.186,5
20180301|2017-11-08 05:00,8,3.187,3.189,3.187,3.189,7
20180301|2017-11-08 05:30,8,3.188,3.19,3.182,3.184,12
20180301|2017-11-08 06:00,8,3.184,3.2,3.184,3.199,8
20180301|2017-11-08 06:30,8,3.2,3.207,3.199,3.207,48
20180301|2017-11-08 07:00,8,3.207,3.207,3.192,3.204,48
20180301|2017-11-08 07:30,8,3.197,3.215,3.197,3.212,170
20180301|2017-11-08 08:00,8,3.212,3.24,3.212,3.23,686
20180301|2017-11-08 08:30,8,3.23,3.232,3.22,3.223,118
20180301|2017-11-08 09:00,8,3.223,3.232,3.218,3.232,203
20180301|2017-11-08 09:30,8,3.232,3.234,3.224,3.224,498
20180301|2017-11-08 10:00,8,3.225,3.23,3.218,3.218,155
20180301|2017-11-08 10:30,8,3.219,3.228,3.216,3.223,392
20180301|2017-11-08 11:00,8,3.223,3.235,3.223,3.233,359
20180301|2017-11-08 11:30,8,3.233,3.238,3.23,3.233,192
20180301|2017-11-08 12:00,8,3.234,3.235,3.223,3.225,452
20180301|2017-11-08 12:30,8,3.225,3.236,3.224,3.231,371
20180301|2017-11-08 13:00,8,3.229,3.239,3.228,3.228,774
20180301|2017-11-08 13:30,8,3.228,3.229,3.214,3.22,917
20180301|2017-11-08 14:00,8,3.222,3.226,3.221,3.223,461
20180301|2017-11-08 14:30,8,3.224,3.226,3.218,3.218,233
20180301|2017-11-08 15:00,8,3.217,3.217,3.215,3.215,7
20180301|2017-11-08 15:30,8,3.217,3.219,3.217,3.217,33
20180301|2017-11-08 17:00,9,3.218,3.225,3.218,3.225,18
20180301|2017-11-08 17:30,9,3.226,3.226,3.226,3.226,2
20180301|2017-11-08 18:00,9,3.224,3.224,3.224,3.224,1
20180301|2017-11-08 19:00,9,3.225,3.225,3.225,3.225,1
20180301|2017-11-08 19:30,9,3.224,3.224,3.224,3.224,3
20180301|2017-11-08 20:00,9,3.226,3.226,3.224,3.224,2
20180301|2017-11-08 20:30,9,3.226,3.226,3.224,3.224,2
20180301|2017-11-08 21:00,9,3.226,3.226,3.226,3.226,1
20180301|2017-11-08 21:30,9,3.227,3.227,3.227,3.227,6
20180301|2017-11-08 22:00,9,3.224,3.224,3.224,3.224,1
20180301|2017-11-08 22:30,9,3.222,3.222,3.222,3.222,1
20180301|2017-11-08 23:00,9,3.221,3.221,3.22,3.22,7
20180301|2017-11-08 23:30,9,3.219,3.219,3.219,3.219,3
20180301|2017-11-09 01:00,9,3.222,3.222,3.222,3.222,1
20180301|2017-11-09 01:30,9,3.225,3.233,3.225,3.233,7
20180301|2017-11-09 02:00,9,3.23,3.23,3.228,3.229,4
20180301|2017-11-09 02:30,9,3.229,3.229,3.227,3.227,2
20180301|2017-11-09 03:00,9,3.23,3.23,3.23,3.23,1
20180301|2017-11-09 04:30,9,3.233,3.233,3.233,3.233,1
20180301|2017-11-09 05:00,9,3.235,3.24,3.234,3.239,30
20180301|2017-11-09 05:30,9,3.238,3.241,3.234,3.234,123
20180301|2017-11-09 06:00,9,3.234,3.243,3.234,3.242,49
20180301|2017-11-09 06:30,9,3.24,3.249,3.239,3.247,25
20180301|2017-11-09 07:00,9,3.247,3.26,3.245,3.258,147
20180301|2017-11-09 07:30,9,3.258,3.263,3.253,3.257,179
20180301|2017-11-09 08:00,9,3.258,3.261,3.251,3.259,708
20180301|2017-11-09 08:30,9,3.26,3.265,3.255,3.259,1451
20180301|2017-11-09 09:00,9,3.259,3.261,3.252,3.26,503
20180301|2017-11-09 09:30,9,3.257,3.264,3.226,3.236,1434
20180301|2017-11-09 10:00,9,3.235,3.242,3.217,3.238,631
20180301|2017-11-09 10:30,9,3.237,3.253,3.237,3.25,657
20180301|2017-11-09 11:00,9,3.249,3.256,3.238,3.244,212
20180301|2017-11-09 11:30,9,3.245,3.247,3.238,3.247,72
20180301|2017-11-09 12:00,9,3.247,3.253,3.245,3.252,156
20180301|2017-11-09 12:30,9,3.251,3.254,3.244,3.253,272
20180301|2017-11-09 13:00,9,3.253,3.255,3.249,3.251,804
20180301|2017-11-09 13:30,9,3.25,3.263,3.25,3.261,272
20180301|2017-11-09 14:00,9,3.263,3.265,3.26,3.263,206
20180301|2017-11-09 14:30,9,3.264,3.265,3.258,3.261,170
20180301|2017-11-09 15:00,9,3.262,3.263,3.261,3.262,95
20180301|2017-11-09 15:30,9,3.262,3.262,3.256,3.26,27
20180301|2017-11-09 17:00,10,3.258,3.26,3.257,3.26,5
20180301|2017-11-09 17:30,10,3.259,3.259,3.259,3.259,1
20180301|2017-11-09 18:00,10,3.26,3.26,3.259,3.259,2
20180301|2017-11-09 18:30,10,3.257,3.258,3.257,3.257,14
20180301|2017-11-09 19:00,10,3.258,3.259,3.258,3.259,19
20180301|2017-11-09 19:30,10,3.259,3.263,3.259,3.263,9
20180301|2017-11-09 20:00,10,3.261,3.261,3.261,3.261,2
20180301|2017-11-09 20:30,10,3.261,3.261,3.261,3.261,1
20180301|2017-11-09 22:00,10,3.263,3.264,3.263,3.264,2
20180301|2017-11-09 22:30,10,3.261,3.261,3.261,3.261,1
20180301|2017-11-09 23:00,10,3.262,3.262,3.262,3.262,6
20180301|2017-11-09 23:30,10,3.262,3.262,3.259,3.261,21
20180301|2017-11-10 00:00,10,3.264,3.271,3.264,3.269,15
20180301|2017-11-10 00:30,10,3.269,3.269,3.269,3.269,2
20180301|2017-11-10 01:00,10,3.27,3.27,3.27,3.27,1
20180301|2017-11-10 01:30,10,3.27,3.272,3.268,3.268,11
20180301|2017-11-10 02:00,10,3.267,3.267,3.264,3.264,6
20180301|2017-11-10 02:30,10,3.265,3.265,3.256,3.26,17
20180301|2017-11-10 03:00,10,3.259,3.259,3.249,3.251,10
20180301|2017-11-10 03:30,10,3.256,3.258,3.256,3.256,8
20180301|2017-11-10 04:00,10,3.259,3.264,3.256,3.264,36
20180301|2017-11-10 04:30,10,3.263,3.263,3.256,3.259,7
20180301|2017-11-10 05:00,10,3.253,3.253,3.249,3.252,21
20180301|2017-11-10 05:30,10,3.252,3.256,3.242,3.247,19
20180301|2017-11-10 06:00,10,3.254,3.254,3.24,3.24,37
20180301|2017-11-10 06:30,10,3.244,3.254,3.244,3.249,32
20180301|2017-11-10 07:00,10,3.247,3.248,3.233,3.238,144
20180301|2017-11-10 07:30,10,3.235,3.249,3.233,3.241,77
20180301|2017-11-10 08:00,10,3.246,3.252,3.243,3.252,259
20180301|2017-11-10 08:30,10,3.253,3.254,3.247,3.253,205
20180301|2017-11-10 09:00,10,3.253,3.262,3.251,3.261,188
20180301|2017-11-10 09:30,10,3.259,3.262,3.245,3.245,575
20180301|2017-11-10 10:00,10,3.244,3.252,3.235,3.245,203
20180301|2017-11-10 10:30,10,3.246,3.255,3.243,3.253,274
20180301|2017-11-10 11:00,10,3.253,3.256,3.246,3.25,374
20180301|2017-11-10 11:30,10,3.249,3.253,3.242,3.246,203
20180301|2017-11-10 12:00,10,3.247,3.254,3.246,3.254,86
20180301|2017-11-10 12:30,10,3.253,3.256,3.248,3.256,201
20180301|2017-11-10 13:00,10,3.257,3.264,3.253,3.26,994
20180301|2017-11-10 13:30,10,3.261,3.268,3.26,3.266,310
20180301|2017-11-10 14:00,10,3.265,3.266,3.262,3.263,149
20180301|2017-11-10 14:30,10,3.263,3.263,3.259,3.262,35
20180301|2017-11-10 15:00,10,3.262,3.262,3.261,3.262,33
20180301|2017-11-10 15:30,10,3.261,3.266,3.261,3.265,75
20180301|2017-11-12 17:00,13,3.257,3.257,3.241,3.249,126
20180301|2017-11-12 17:30,13,3.248,3.248,3.237,3.238,43
20180301|2017-11-12 18:00,13,3.238,3.238,3.233,3.236,81
20180301|2017-11-12 18:30,13,3.237,3.239,3.225,3.228,33
20180301|2017-11-12 19:00,13,3.227,3.232,3.227,3.23,14
20180301|2017-11-12 19:30,13,3.229,3.229,3.214,3.217,38
20180301|2017-11-12 20:00,13,3.22,3.221,3.215,3.218,72
20180301|2017-11-12 20:30,13,3.218,3.22,3.218,3.22,8
20180301|2017-11-12 21:30,13,3.222,3.222,3.219,3.219,6
20180301|2017-11-12 22:00,13,3.22,3.22,3.22,3.22,6
20180301|2017-11-12 22:30,13,3.221,3.224,3.221,3.224,4
20180301|2017-11-12 23:00,13,3.224,3.227,3.224,3.224,13
20180301|2017-11-12 23:30,13,3.224,3.224,3.223,3.223,6
20180301|2017-11-13 00:00,13,3.224,3.225,3.222,3.222,13
20180301|2017-11-13 00:30,13,3.221,3.221,3.22,3.22,2
20180301|2017-11-13 01:00,13,3.222,3.222,3.222,3.222,1
20180301|2017-11-13 01:30,13,3.225,3.227,3.225,3.225,4
20180301|2017-11-13 02:00,13,3.223,3.228,3.219,3.221,9
20180301|2017-11-13 02:30,13,3.223,3.223,3.222,3.222,6
20180301|2017-11-13 03:00,13,3.221,3.221,3.221,3.221,2
20180301|2017-11-13 03:30,13,3.22,3.22,3.203,3.209,45
20180301|2017-11-13 04:00,13,3.208,3.208,3.203,3.206,4
20180301|2017-11-13 04:30,13,3.206,3.212,3.206,3.211,10
20180301|2017-11-13 05:00,13,3.214,3.217,3.21,3.211,40
20180301|2017-11-13 05:30,13,3.212,3.217,3.21,3.217,60
20180301|2017-11-13 06:00,13,3.225,3.229,3.22,3.222,20
20180301|2017-11-13 06:30,13,3.229,3.23,3.22,3.222,57
20180301|2017-11-13 07:00,13,3.223,3.225,3.207,3.212,126
20180301|2017-11-13 07:30,13,3.212,3.222,3.21,3.213,164
20180301|2017-11-13 08:00,13,3.213,3.224,3.209,3.221,270
20180301|2017-11-13 08:30,13,3.222,3.239,3.216,3.236,464
20180301|2017-11-13 09:00,13,3.237,3.269,3.235,3.253,661
20180301|2017-11-13 09:30,13,3.254,3.254,3.232,3.244,439
20180301|2017-11-13 10:00,13,3.245,3.257,3.238,3.25,276
20180301|2017-11-13 10:30,13,3.247,3.253,3.236,3.239,352
20180301|2017-11-13 11:00,13,3.24,3.254,3.24,3.253,165
20180301|2017-11-13 11:30,13,3.254,3.254,3.248,3.254,96
20180301|2017-11-13 12:00,13,3.253,3.256,3.226,3.226,280
20180301|2017-11-13 12:30,13,3.227,3.232,3.222,3.231,670
20180301|2017-11-13 13:00,13,3.231,3.242,3.218,3.221,490
20180301|2017-11-13 13:30,13,3.222,3.222,3.188,3.196,829
20180301|2017-11-13 14:00,13,3.196,3.201,3.192,3.197,135
20180301|2017-11-13 14:30,13,3.197,3.201,3.195,3.201,89
20180301|2017-11-13 15:00,13,3.2,3.202,3.2,3.202,149
20180301|2017-11-13 15:30,13,3.201,3.201,3.199,3.201,90
20180301|2017-11-13 17:00,14,3.197,3.206,3.197,3.2,10
20180301|2017-11-13 17:30,14,3.199,3.199,3.197,3.198,6
20180301|2017-11-13 18:00,14,3.198,3.198,3.198,3.198,2
20180301|2017-11-13 18:30,14,3.198,3.198,3.198,3.198,4
20180301|2017-11-13 19:00,14,3.197,3.198,3.194,3.197,25
20180301|2017-11-13 19:30,14,3.197,3.197,3.197,3.197,1
20180301|2017-11-13 20:00,14,3.194,3.195,3.192,3.195,11
20180301|2017-11-13 20:30,14,3.194,3.194,3.194,3.194,1
20180301|2017-11-13 21:00,14,3.19,3.19,3.189,3.189,2
20180301|2017-11-13 21:30,14,3.188,3.188,3.182,3.182,19
20180301|2017-11-13 22:00,14,3.181,3.181,3.178,3.18,8
20180301|2017-11-13 22:30,14,3.178,3.187,3.178,3.187,15
20180301|2017-11-13 23:00,14,3.18,3.18,3.18,3.18,1
20180301|2017-11-13 23:30,14,3.179,3.179,3.179,3.179,3
20180301|2017-11-14 00:00,14,3.178,3.178,3.178,3.178,1
20180301|2017-11-14 00:30,14,3.181,3.181,3.179,3.179,4
20180301|2017-11-14 01:00,14,3.178,3.179,3.175,3.175,11
20180301|2017-11-14 01:30,14,3.177,3.177,3.166,3.168,26
20180301|2017-11-14 02:00,14,3.168,3.172,3.167,3.168,18
20180301|2017-11-14 02:30,14,3.165,3.165,3.154,3.158,24
20180301|2017-11-14 03:00,14,3.158,3.158,3.151,3.154,20
20180301|2017-11-14 04:00,14,3.157,3.157,3.154,3.154,54
20180301|2017-11-14 04:30,14,3.155,3.155,3.151,3.153,86
20180301|2017-11-14 05:00,14,3.153,3.157,3.151,3.152,75
20180301|2017-11-14 05:30,14,3.15,3.155,3.15,3.155,156
20180301|2017-11-14 06:00,14,3.155,3.169,3.155,3.165,98
20180301|2017-11-14 06:30,14,3.165,3.174,3.159,3.162,160
20180301|2017-11-14 07:00,14,3.158,3.164,3.152,3.157,168
20180301|2017-11-14 07:30,14,3.158,3.162,3.131,3.131,791
20180301|2017-11-14 08:00,14,3.133,3.142,3.13,3.136,662
20180301|2017-11-14 08:30,14,3.136,3.154,3.136,3.153,498
20180301|2017-11-14 09:00,14,3.152,3.154,3.144,3.147,349
20180301|2017-11-14 09:30,14,3.148,3.151,3.136,3.138,630
20180301|2017-11-14 10:00,14,3.138,3.139,3.134,3.134,401
20180301|2017-11-14 10:30,14,3.133,3.148,3.13,3.148,259
20180301|2017-11-14 11:00,14,3.149,3.168,3.149,3.156,297
20180301|2017-11-14 11:30,14,3.157,3.166,3.157,3.161,138
20180301|2017-11-14 12:00,14,3.16,3.173,3.156,3.164,139
20180301|2017-11-14 12:30,14,3.163,3.165,3.151,3.162,209
20180301|2017-11-14 13:00,14,3.163,3.165,3.15,3.164,847
20180301|2017-11-14 13:30,14,3.165,3.165,3.153,3.155,271
20180301|2017-11-14 14:00,14,3.155,3.155,3.149,3.15,64
20180301|2017-11-14 14:30,14,3.149,3.15,3.141,3.142,103
20180301|2017-11-14 15:00,14,3.143,3.146,3.141,3.143,64
20180301|2017-11-14 15:30,14,3.142,3.145,3.142,3.143,64
20180301|2017-11-14 17:00,15,3.14,3.143,3.136,3.136,13
20180301|2017-11-14 17:30,15,3.137,3.138,3.134,3.134,15
20180301|2017-11-14 18:00,15,3.137,3.137,3.136,3.136,2
20180301|2017-11-14 18:30,15,3.14,3.141,3.14,3.14,11
20180301|2017-11-14 19:00,15,3.143,3.147,3.143,3.145,20
20180301|2017-11-14 19:30,15,3.146,3.146,3.14,3.14,12
20180301|2017-11-14 20:00,15,3.142,3.145,3.142,3.145,2
20180301|2017-11-14 20:30,15,3.147,3.149,3.147,3.148,3
20180301|2017-11-14 21:00,15,3.148,3.148,3.148,3.148,1
20180301|2017-11-14 22:00,15,3.149,3.149,3.144,3.149,8
20180301|2017-11-14 22:30,15,3.148,3.148,3.148,3.148,1
20180301|2017-11-14 23:00,15,3.149,3.154,3.149,3.153,11
20180301|2017-11-14 23:30,15,3.152,3.152,3.146,3.146,7
20180301|2017-11-15 00:00,15,3.149,3.15,3.148,3.15,5
20180301|2017-11-15 00:30,15,3.148,3.149,3.148,3.148,8
20180301|2017-11-15 01:00,15,3.145,3.152,3.145,3.148,6
20180301|2017-11-15 01:30,15,3.149,3.156,3.149,3.154,12
20180301|2017-11-15 02:00,15,3.152,3.152,3.147,3.147,7
20180301|2017-11-15 02:30,15,3.147,3.151,3.147,3.151,4
20180301|2017-11-15 03:00,15,3.151,3.151,3.146,3.149,6
20180301|2017-11-15 03:30,15,3.147,3.148,3.145,3.145,8
20180301|2017-11-15 04:00,15,3.149,3.149,3.149,3.149,3
20180301|2017-11-15 04:30,15,3.159,3.159,3.154,3.154,6
20180301|2017-11-15 05:00,15,3.15,3.15,3.15,3.15,3
20180301|2017-11-15 05:30,15,3.159,3.159,3.159,3.159,4
20180301|2017-11-15 06:00,15,3.151,3.162,3.151,3.161,13
20180301|2017-11-15 06:30,15,3.158,3.169,3.158,3.161,71
20180301|2017-11-15 07:00,15,3.165,3.185,3.163,3.181,141
20180301|2017-11-15 07:30,15,3.182,3.185,3.174,3.179,234
20180301|2017-11-15 08:00,15,3.179,3.186,3.172,3.176,286
20180301|2017-11-15 08:30,15,3.176,3.177,3.161,3.171,378
20180301|2017-11-15 09:00,15,3.172,3.173,3.164,3.171,283
20180301|2017-11-15 09:30,15,3.174,3.174,3.166,3.173,123
20180301|2017-11-15 10:00,15,3.173,3.2,3.173,3.195,395
20180301|2017-11-15 10:30,15,3.197,3.197,3.18,3.181,385
20180301|2017-11-15 11:00,15,3.182,3.182,3.144,3.147,1124
20180301|2017-11-15 11:30,15,3.146,3.146,3.118,3.128,1094
20180301|2017-11-15 12:00,15,3.128,3.139,3.125,3.138,616
20180301|2017-11-15 12:30,15,3.136,3.136,3.115,3.127,583
20180301|2017-11-15 13:00,15,3.127,3.141,3.126,3.14,703
20180301|2017-11-15 13:30,15,3.139,3.147,3.138,3.142,346
20180301|2017-11-15 14:00,15,3.141,3.143,3.139,3.139,73
20180301|2017-11-15 14:30,15,3.139,3.144,3.133,3.14,169
20180301|2017-11-15 15:00,15,3.14,3.146,3.139,3.143,79
20180301|2017-11-15 15:30,15,3.144,3.144,3.144,3.144,1
20180301|2017-11-15 17:00,16,3.146,3.149,3.144,3.149,9
20180301|2017-11-15 17:30,16,3.15,3.152,3.15,3.152,9
20180301|2017-11-15 18:00,16,3.153,3.153,3.151,3.152,5
20180301|2017-11-15 18:30,16,3.152,3.152,3.149,3.15,7
20180301|2017-11-15 19:00,16,3.151,3.151,3.151,3.151,2
20180301|2017-11-15 19:30,16,3.151,3.151,3.151,3.151,2
20180301|2017-11-15 20:00,16,3.151,3.151,3.151,3.151,2
20180301|2017-11-15 20:30,16,3.153,3.153,3.153,3.153,1
20180301|2017-11-15 21:30,16,3.156,3.157,3.156,3.157,3
20180301|2017-11-15 22:30,16,3.154,3.154,3.149,3.149,14
20180301|2017-11-15 23:30,16,3.14,3.14,3.139,3.14,4
20180301|2017-11-16 00:30,16,3.142,3.142,3.142,3.142,3
20180301|2017-11-16 01:00,16,3.141,3.141,3.141,3.141,2
20180301|2017-11-16 01:30,16,3.14,3.14,3.133,3.133,18
20180301|2017-11-16 02:00,16,3.132,3.132,3.131,3.131,3
20180301|2017-11-16 02:30,16,3.139,3.142,3.139,3.141,5
20180301|2017-11-16 03:00,16,3.142,3.142,3.135,3.136,4
20180301|2017-11-16 03:30,16,3.138,3.138,3.137,3.137,6
20180301|2017-11-16 04:00,16,3.134,3.136,3.134,3.135,12
20180301|2017-11-16 04:30,16,3.132,3.138,3.131,3.138,5
20180301|2017-11-16 05:00,16,3.144,3.144,3.143,3.143,3
20180301|2017-11-16 05:30,16,3.14,3.142,3.14,3.142,2
20180301|2017-11-16 06:00,16,3.141,3.148,3.141,3.146,14
20180301|2017-11-16 06:30,16,3.149,3.154,3.145,3.15,78
20180301|2017-11-16 07:00,16,3.154,3.155,3.145,3.152,36
20180301|2017-11-16 07:30,16,3.151,3.162,3.151,3.155,101
20180301|2017-11-16 08:00,16,3.155,3.162,3.151,3.161,258
20180301|2017-11-16 08:30,16,3.161,3.161,3.148,3.148,76
20180301|2017-11-16 09:00,16,3.146,3.15,3.14,3.149,160
20180301|2017-11-16 09:30,16,3.149,3.163,3.126,3.141,843
20180301|2017-11-16 10:00,16,3.139,3.148,3.13,3.133,223
20180301|2017-11-16 10:30,16,3.135,3.138,3.12,3.123,284
20180301|2017-11-16 11:00,16,3.121,3.126,3.114,3.121,762
20180301|2017-11-16 11:30,16,3.12,3.131,3.119,3.13,348
20180301|2017-11-16 12:00,16,3.127,3.13,3.12,3.12,247
20180301|2017-11-16 12:30,16,3.118,3.124,3.113,3.117,448
20180301|2017-11-16 13:00,16,3.117,3.125,3.113,3.125,531
20180301|2017-11-16 13:30,16,3.125,3.132,3.119,3.13,181
20180301|2017-11-16 14:00,16,3.131,3.139,3.131,3.134,87
20180301|2017-11-16 14:30,16,3.134,3.137,3.133,3.135,226
20180301|2017-11-16 15:00,16,3.135,3.143,3.135,3.14,65
20180301|2017-11-16 15:30,16,3.137,3.137,3.134,3.134,24
20180301|2017-11-16 17:00,17,3.134,3.139,3.134,3.139,4
20180301|2017-11-16 18:30,17,3.137,3.14,3.137,3.14,3
20180301|2017-11-16 19:00,17,3.141,3.141,3.14,3.14,2
20180301|2017-11-16 19:30,17,3.14,3.14,3.134,3.138,11
20180301|2017-11-16 20:00,17,3.139,3.139,3.135,3.135,3
20180301|2017-11-16 20:30,17,3.129,3.131,3.128,3.131,6
20180301|2017-11-16 22:30,17,3.138,3.142,3.137,3.137,16
20180301|2017-11-16 23:00,17,3.138,3.138,3.136,3.136,16
20180301|2017-11-16 23:30,17,3.134,3.134,3.127,3.129,49
20180301|2017-11-17 00:00,17,3.13,3.132,3.13,3.132,4
20180301|2017-11-17 00:30,17,3.133,3.133,3.133,3.133,2
20180301|2017-11-17 01:00,17,3.133,3.133,3.133,3.133,2
20180301|2017-11-17 01:30,17,3.135,3.14,3.135,3.138,8
20180301|2017-11-17 02:00,17,3.139,3.161,3.139,3.155,23
20180301|2017-11-17 02:30,17,3.155,3.162,3.154,3.156,5
20180301|2017-11-17 03:00,17,3.155,3.156,3.155,3.156,7
20180301|2017-11-17 03:30,17,3.159,3.161,3.159,3.161,3
20180301|2017-11-17 04:00,17,3.162,3.164,3.162,3.164,6
20180301|2017-11-17 04:30,17,3.162,3.162,3.157,3.157,17
20180301|2017-11-17 05:00,17,3.155,3.156,3.155,3.156,3
20180301|2017-11-17 05:30,17,3.158,3.158,3.156,3.158,12
20180301|2017-11-17 06:00,17,3.158,3.158,3.15,3.153,12
20180301|2017-11-17 06:30,17,3.152,3.153,3.152,3.153,27
20180301|2017-11-17 07:00,17,3.152,3.156,3.148,3.153,62
20180301|2017-11-17 07:30,17,3.153,3.155,3.142,3.145,71
20180301|2017-11-17 08:00,17,3.145,3.154,3.143,3.147,375
20180301|2017-11-17 08:30,17,3.147,3.151,3.139,3.142,270
20180301|2017-11-17 09:00,17,3.139,3.14,3.133,3.139,234
20180301|2017-11-17 09:30,17,3.138,3.148,3.134,3.147,191
20180301|2017-11-17 10:00,17,3.145,3.152,3.143,3.151,271
20180301|2017-11-17 10:30,17,3.149,3.161,3.144,3.156,227
20180301|2017-11-17 11:00,17,3.156,3.171,3.154,3.168,298
20180301|2017-11-17 11:30,17,3.169,3.172,3.166,3.17,245
20180301|2017-11-17 12:00,17,3.171,3.176,3.166,3.168,244
20180301|2017-11-17 12:30,17,3.164,3.165,3.157,3.157,105
20180301|2017-11-17 13:00,17,3.158,3.161,3.148,3.15,726
20180301|2017-11-17 13:30,17,3.149,3.164,3.149,3.161,212
20180301|2017-11-17 14:00,17,3.159,3.166,3.157,3.165,115
20180301|2017-11-17 14:30,17,3.166,3.167,3.161,3.167,53
20180301|2017-11-17 15:00,17,3.167,3.173,3.167,3.172,35
20180301|2017-11-17 15:30,17,3.174,3.175,3.173,3.174,12
20180301|2017-11-19 17:00,20,3.123,3.138,3.116,3.126,73
20180301|2017-11-19 17:30,20,3.123,3.128,3.122,3.128,9
20180301|2017-11-19 18:00,20,3.129,3.131,3.129,3.131,7
20180301|2017-11-19 18:30,20,3.133,3.136,3.131,3.131,19
20180301|2017-11-19 19:00,20,3.13,3.13,3.127,3.127,2
20180301|2017-11-19 19:30,20,3.127,3.129,3.127,3.128,8
20180301|2017-11-19 20:30,20,3.129,3.13,3.126,3.13,12
20180301|2017-11-19 21:00,20,3.129,3.131,3.129,3.129,3
20180301|2017-11-19 21:30,20,3.127,3.127,3.127,3.127,1
20180301|2017-11-19 22:30,20,3.129,3.129,3.129,3.129,6
20180301|2017-11-19 23:00,20,3.126,3.126,3.125,3.126,4
20180301|2017-11-19 23:30,20,3.123,3.123,3.121,3.121,3
20180301|2017-11-20 00:00,20,3.123,3.123,3.122,3.123,6
20180301|2017-11-20 00:30,20,3.12,3.12,3.113,3.116,11
20180301|2017-11-20 01:00,20,3.115,3.116,3.109,3.11,43
20180301|2017-11-20 01:30,20,3.106,3.115,3.105,3.115,25
20180301|2017-11-20 02:00,20,3.108,3.108,3.094,3.095,133
20180301|2017-11-20 02:30,20,3.096,3.107,3.096,3.103,16
20180301|2017-11-20 03:00,20,3.104,3.107,3.104,3.105,10
20180301|2017-11-20 03:30,20,3.105,3.108,3.103,3.103,9
20180301|2017-11-20 04:00,20,3.103,3.103,3.095,3.099,23
20180301|2017-11-20 04:30,20,3.099,3.105,3.095,3.103,38
20180301|2017-11-20 05:00,20,3.103,3.103,3.098,3.102,18
20180301|2017-11-20 05:30,20,3.106,3.11,3.106,3.107,11
20180301|2017-11-20 06:00,20,3.105,3.105,3.097,3.097,84
20180301|2017-11-20 06:30,20,3.097,3.103,3.097,3.102,59
20180301|2017-11-20 07:00,20,3.101,3.101,3.088,3.093,176
20180301|2017-11-20 07:30,20,3.094,3.098,3.09,3.092,213
20180301|2017-11-20 08:00,20,3.091,3.104,3.09,3.097,262
20180301|2017-11-20 08:30,20,3.099,3.115,3.095,3.113,212
20180301|2017-11-20 09:00,20,3.111,3.123,3.111,3.115,215
20180301|2017-11-20 09:30,20,3.115,3.118,3.11,3.11,253
20180301|2017-11-20 10:00,20,3.111,3.115,3.109,3.111,126
20180301|2017-11-20 10:30,20,3.114,3.118,3.109,3.116,109
20180301|2017-11-20 11:00,20,3.116,3.116,3.101,3.104,188
20180301|2017-11-20 11:30,20,3.105,3.118,3.104,3.117,94
20180301|2017-11-20 12:00,20,3.116,3.118,3.112,3.113,138
20180301|2017-11-20 12:30,20,3.114,3.123,3.113,3.123,124
20180301|2017-11-20 13:00,20,3.124,3.126,3.105,3.108,670
20180301|2017-11-20 13:30,20,3.107,3.107,3.098,3.101,427
20180301|2017-11-20 14:00,20,3.101,3.103,3.097,3.098,78
20180301|2017-11-20 14:30,20,3.096,3.098,3.093,3.097,109
20180301|2017-11-20 15:00,20,3.099,3.099,3.095,3.096,33
20180301|2017-11-20 15:30,20,3.095,3.095,3.092,3.092,2
20180301|2017-11-20 17:00,21,3.094,3.098,3.093,3.098,4
20180301|2017-11-20 17:30,21,3.099,3.099,3.096,3.096,4
20180301|2017-11-20 18:00,21,3.097,3.099,3.097,3.099,3
20180301|2017-11-20 18:30,21,3.101,3.101,3.099,3.101,8
20180301|2017-11-20 19:00,21,3.096,3.097,3.095,3.095,7
20180301|2017-11-20 19:30,21,3.099,3.099,3.099,3.099,2
20180301|2017-11-20 20:00,21,3.099,3.099,3.097,3.097,2
20180301|2017-11-20 20:30,21,3.096,3.096,3.093,3.093,9
20180301|2017-11-20 21:00,21,3.093,3.093,3.093,3.093,1
20180301|2017-11-20 21:30,21,3.095,3.095,3.095,3.095,1
20180301|2017-11-20 22:00,21,3.097,3.098,3.097,3.098,2
20180301|2017-11-20 22:30,21,3.098,3.098,3.098,3.098,2
20180301|2017-11-20 23:00,21,3.094,3.095,3.092,3.092,5
20180301|2017-11-20 23:30,21,3.093,3.093,3.093,3.093,1
20180301|2017-11-21 00:00,21,3.088,3.088,3.084,3.086,10
20180301|2017-11-21 00:30,21,3.084,3.084,3.081,3.083,19
20180301|2017-11-21 01:00,21,3.084,3.084,3.08,3.083,16
20180301|2017-11-21 01:30,21,3.087,3.091,3.085,3.09,9
20180301|2017-11-21 02:00,21,3.087,3.088,3.084,3.084,11
20180301|2017-11-21 02:30,21,3.086,3.086,3.079,3.079,15
20180301|2017-11-21 03:00,21,3.077,3.078,3.077,3.077,16
20180301|2017-11-21 03:30,21,3.077,3.079,3.076,3.078,10
20180301|2017-11-21 04:00,21,3.079,3.08,3.077,3.078,7
20180301|2017-11-21 04:30,21,3.082,3.082,3.077,3.08,21
20180301|2017-11-21 05:00,21,3.077,3.082,3.077,3.077,42
20180301|2017-11-21 05:30,21,3.082,3.091,3.082,3.089,14
20180301|2017-11-21 06:00,21,3.088,3.096,3.086,3.096,27
20180301|2017-11-21 06:30,21,3.099,3.099,3.088,3.089,40
20180301|2017-11-21 07:00,21,3.089,3.101,3.089,3.098,93
20180301|2017-11-21 07:30,21,3.097,3.097,3.085,3.091,323
20180301|2017-11-21 08:00,21,3.092,3.105,3.085,3.103,664
20180301|2017-11-21 08:30,21,3.103,3.121,3.103,3.113,575
20180301|2017-11-21 09:00,21,3.113,3.116,3.105,3.106,181
20180301|2017-11-21 09:30,21,3.106,3.11,3.098,3.108,366
20180301|2017-11-21 10:00,21,3.108,3.114,3.104,3.105,81
20180301|2017-11-21 10:30,21,3.102,3.112,3.093,3.096,301
20180301|2017-11-21 11:00,21,3.095,3.096,3.087,3.088,148
20180301|2017-11-21 11:30,21,3.088,3.094,3.085,3.09,172
20180301|2017-11-21 12:00,21,3.09,3.093,3.075,3.077,528
20180301|2017-11-21 12:30,21,3.077,3.083,3.075,3.082,206
20180301|2017-11-21 13:00,21,3.079,3.082,3.075,3.076,578
20180301|2017-11-21 13:30,21,3.075,3.084,3.074,3.075,370
20180301|2017-11-21 14:00,21,3.076,3.081,3.076,3.078,84
20180301|2017-11-21 14:30,21,3.077,3.081,3.077,3.079,86
20180301|2017-11-21 15:00,21,3.079,3.083,3.079,3.083,45
20180301|2017-11-21 15:30,21,3.082,3.082,3.077,3.078,40
20180301|2017-11-21 17:00,22,3.076,3.077,3.073,3.077,22
20180301|2017-11-21 17:30,22,3.079,3.079,3.079,3.079,2
20180301|2017-11-21 18:00,22,3.079,3.079,3.078,3.078,7
20180301|2017-11-21 18:30,22,3.074,3.075,3.074,3.075,8
20180301|2017-11-21 19:00,22,3.075,3.078,3.075,3.078,2
20180301|2017-11-21 19:30,22,3.079,3.079,3.079,3.079,1
20180301|2017-11-21 20:00,22,3.079,3.082,3.079,3.082,3
20180301|2017-11-21 20:30,22,3.086,3.086,3.084,3.086,5
20180301|2017-11-21 21:00,22,3.084,3.084,3.081,3.081,6
20180301|2017-11-21 21:30,22,3.084,3.084,3.084,3.084,2
20180301|2017-11-21 22:00,22,3.084,3.084,3.084,3.084,2
20180301|2017-11-21 22:30,22,3.087,3.087,3.087,3.087,1
20180301|2017-11-21 23:00,22,3.086,3.086,3.086,3.086,1
20180301|2017-11-21 23:30,22,3.085,3.085,3.081,3.085,15
20180301|2017-11-22 00:00,22,3.084,3.085,3.084,3.084,24
20180301|2017-11-22 00:30,22,3.083,3.083,3.082,3.083,14
20180301|2017-11-22 01:00,22,3.082,3.083,3.082,3.083,7
20180301|2017-11-22 01:30,22,3.081,3.081,3.073,3.073,9
20180301|2017-11-22 02:00,22,3.073,3.073,3.062,3.068,46
20180301|2017-11-22 02:30,22,3.069,3.073,3.069,3.073,10
20180301|2017-11-22 03:00,22,3.074,3.074,3.074,3.074,2
20180301|2017-11-22 03:30,22,3.077,3.078,3.077,3.078,6
20180301|2017-11-22 04:00,22,3.076,3.081,3.076,3.081,10
20180301|2017-11-22 04:30,22,3.079,3.079,3.074,3.074,7
20180301|2017-11-22 05:00,22,3.073,3.075,3.067,3.068,17
20180301|2017-11-22 05:30,22,3.067,3.068,3.06,3.061,60
20180301|2017-11-22 06:00,22,3.059,3.063,3.058,3.059,29
20180301|2017-11-22 06:30,22,3.058,3.059,3.05,3.055,203
20180301|2017-11-22 07:00,22,3.055,3.062,3.055,3.06,85
20180301|2017-11-22 07:30,22,3.061,3.061,3.049,3.049,350
20180301|2017-11-22 08:00,22,3.05,3.05,3.03,3.035,1002
20180301|2017-11-22 08:30,22,3.036,3.039,3.031,3.036,552
20180301|2017-11-22 09:00,22,3.035,3.036,3.03,3.032,360
20180301|2017-11-22 09:30,22,3.032,3.033,3.025,3.03,431
20180301|2017-11-22 10:00,22,3.029,3.041,3.025,3.037,621
20180301|2017-11-22 10:30,22,3.038,3.04,3.033,3.037,329
20180301|2017-11-22 11:00,22,3.036,3.051,3.025,3.048,587
20180301|2017-11-22 11:30,22,3.048,3.055,3.046,3.055,177
20180301|2017-11-22 12:00,22,3.053,3.061,3.044,3.045,174
20180301|2017-11-22 12:30,22,3.044,3.048,3.037,3.04,279
20180301|2017-11-22 13:00,22,3.039,3.04,3.032,3.034,1352
20180301|2017-11-22 13:30,22,3.034,3.037,3.033,3.033,199
20180301|2017-11-22 14:00,22,3.034,3.034,3.031,3.034,79
20180301|2017-11-22 14:30,22,3.032,3.036,3.032,3.035,144
20180301|2017-11-22 15:00,22,3.035,3.035,3.03,3.031,83
20180301|2017-11-22 15:30,22,3.03,3.03,3.025,3.029,41
20180301|2017-11-22 17:00,24,3.025,3.043,3.025,3.043,11
20180301|2017-11-22 17:30,24,3.047,3.047,3.037,3.038,13
20180301|2017-11-22 18:00,24,3.043,3.043,3.041,3.043,3
20180301|2017-11-22 19:00,24,3.049,3.049,3.046,3.046,5
20180301|2017-11-22 20:00,24,3.047,3.047,3.047,3.047,2
20180301|2017-11-22 20:30,24,3.044,3.044,3.044,3.044,1
20180301|2017-11-22 21:00,24,3.046,3.046,3.046,3.046,1
20180301|2017-11-22 21:30,24,3.047,3.047,3.047,3.047,1
20180301|2017-11-22 22:00,24,3.048,3.052,3.048,3.05,6
20180301|2017-11-22 22:30,24,3.053,3.053,3.05,3.05,4
20180301|2017-11-22 23:00,24,3.049,3.05,3.044,3.044,5
20180301|2017-11-22 23:30,24,3.041,3.042,3.029,3.03,22
20180301|2017-11-23 00:00,24,3.032,3.037,3.032,3.037,5
20180301|2017-11-23 00:30,24,3.037,3.038,3.035,3.035,15
20180301|2017-11-23 01:00,24,3.034,3.034,3.034,3.034,1
20180301|2017-11-23 01:30,24,3.03,3.03,3.02,3.027,25
20180301|2017-11-23 02:00,24,3.024,3.026,3.023,3.026,5
20180301|2017-11-23 02:30,24,3.026,3.026,3.026,3.026,1
20180301|2017-11-23 03:00,24,3.027,3.027,3.024,3.024,11
20180301|2017-11-23 03:30,24,3.024,3.024,3.022,3.023,3
20180301|2017-11-23 04:00,24,3.026,3.026,3.022,3.023,58
20180301|2017-11-23 04:30,24,3.021,3.024,3.021,3.023,3
20180301|2017-11-23 05:00,24,3.022,3.022,3.014,3.016,24
20180301|2017-11-23 05:30,24,3.02,3.02,3.013,3.014,15
20180301|2017-11-23 06:00,24,3.015,3.017,3.015,3.015,7
20180301|2017-11-23 06:30,24,3.017,3.018,3.014,3.015,78
20180301|2017-11-23 07:00,24,3.014,3.014,3.003,3.003,38
20180301|2017-11-23 07:30,24,3.005,3.007,2.991,2.995,107
20180301|2017-11-23 08:00,24,2.993,2.995,2.985,2.99,311
20180301|2017-11-23 08:30,24,2.99,3.003,2.983,2.995,379
20180301|2017-11-23 09:00,24,2.997,2.997,2.992,2.993,25
20180301|2017-11-23 09:30,24,2.991,2.993,2.99,2.993,26
20180301|2017-11-23 10:00,24,2.991,2.991,2.983,2.984,63
20180301|2017-11-23 10:30,24,2.984,2.984,2.979,2.984,119
20180301|2017-11-23 11:00,24,2.982,2.983,2.981,2.981,21
20180301|2017-11-23 11:30,24,2.981,2.982,2.971,2.979,72
20180301|2017-11-23 17:00,24,2.981,2.987,2.979,2.983,98
20180301|2017-11-23 17:30,24,2.985,2.988,2.985,2.986,24
20180301|2017-11-23 18:00,24,2.986,2.989,2.986,2.987,51
20180301|2017-11-23 18:30,24,2.987,2.987,2.984,2.987,48
20180301|2017-11-23 19:00,24,2.987,2.987,2.986,2.987,6
20180301|2017-11-23 19:30,24,2.987,2.987,2.987,2.987,13
20180301|2017-11-23 20:00,24,2.986,2.988,2.986,2.988,8
20180301|2017-11-23 20:30,24,2.988,2.99,2.986,2.987,105
20180301|2017-11-23 21:00,24,2.989,2.989,2.989,2.989,1
20180301|2017-11-23 21:30,24,2.988,2.988,2.988,2.988,1
20180301|2017-11-23 22:00,24,2.989,2.99,2.988,2.988,10
20180301|2017-11-23 22:30,24,2.99,2.99,2.989,2.989,2
20180301|2017-11-23 23:00,24,2.992,2.994,2.992,2.992,10
20180301|2017-11-23 23:30,24,2.993,2.993,2.993,2.993,8
20180301|2017-11-24 00:00,24,2.993,2.993,2.993,2.993,1
20180301|2017-11-24 00:30,24,2.993,2.997,2.993,2.996,15
20180301|2017-11-24 01:00,24,2.992,2.995,2.992,2.995,7
20180301|2017-11-24 01:30,24,2.992,2.992,2.987,2.987,6
20180301|2017-11-24 02:00,24,2.987,2.987,2.982,2.984,85
20180301|2017-11-24 02:30,24,2.983,2.986,2.982,2.982,31
20180301|2017-11-24 03:00,24,2.984,2.984,2.981,2.984,11
20180301|2017-11-24 03:30,24,2.984,2.989,2.984,2.988,18
20180301|2017-11-24 04:00,24,2.988,2.988,2.984,2.986,6
20180301|2017-11-24 04:30,24,2.988,2.988,2.98,2.98,36
20180301|2017-11-24 05:00,24,2.98,2.985,2.98,2.982,70
20180301|2017-11-24 05:30,24,2.981,2.988,2.974,2.987,145
20180301|2017-11-24 06:00,24,2.987,2.992,2.984,2.984,120
20180301|2017-11-24 06:30,24,2.984,2.989,2.984,2.985,31
20180301|2017-11-24 07:00,24,2.981,2.983,2.963,2.977,429
20180301|2017-11-24 07:30,24,2.978,2.987,2.965,2.983,430
20180301|2017-11-24 08:00,24,2.983,2.986,2.974,2.976,593
20180301|2017-11-24 08:30,24,2.976,2.979,2.971,2.977,324
20180301|2017-11-24 09:00,24,2.978,2.979,2.97,2.97,645
20180301|2017-11-24 09:30,24,2.97,2.972,2.953,2.957,861
20180301|2017-11-24 10:00,24,2.958,2.958,2.944,2.946,1290
20180301|2017-11-24 10:30,24,2.943,2.946,2.92,2.924,1473
20180301|2017-11-24 11:00,24,2.924,2.925,2.894,2.924,1155
20180301|2017-11-24 11:30,24,2.925,2.927,2.91,2.913,446
20180301|2017-11-24 12:00,24,2.913,2.917,2.904,2.906,869
20180301|2017-11-24 12:30,24,2.908,2.919,2.908,2.914,167
20180301|2017-11-26 17:00,27,2.999,3.017,2.994,2.996,451
20180301|2017-11-26 17:30,27,2.998,2.999,2.991,2.991,226
20180301|2017-11-26 18:00,27,2.993,2.993,2.986,2.991,165
20180301|2017-11-26 18:30,27,2.993,2.993,2.985,2.986,35
20180301|2017-11-26 19:00,27,2.987,2.987,2.987,2.987,1
20180301|2017-11-26 19:30,27,2.99,2.992,2.99,2.992,7
20180301|2017-11-26 20:00,27,2.995,2.995,2.995,2.995,11
20180301|2017-11-26 20:30,27,2.994,2.996,2.994,2.995,5
20180301|2017-11-26 21:00,27,2.995,2.995,2.995,2.995,2
20180301|2017-11-26 21:30,27,2.996,2.996,2.996,2.996,1
20180301|2017-11-26 22:00,27,2.995,2.996,2.995,2.996,5
20180301|2017-11-26 23:00,27,2.993,2.993,2.989,2.989,15
20180301|2017-11-26 23:30,27,2.988,2.988,2.987,2.988,10
20180301|2017-11-27 00:00,27,2.989,3.002,2.989,3.002,38
20180301|2017-11-27 00:30,27,3.003,3.006,3.003,3.003,40
20180301|2017-11-27 01:00,27,3,3,2.999,2.999,2
20180301|2017-11-27 01:30,27,2.996,2.996,2.976,2.976,34
20180301|2017-11-27 02:00,27,2.976,2.98,2.967,2.971,162
20180301|2017-11-27 02:30,27,2.971,2.974,2.968,2.971,23
20180301|2017-11-27 03:00,27,2.968,3.001,2.96,2.994,123
20180301|2017-11-27 03:30,27,2.994,2.997,2.992,2.993,14
20180301|2017-11-27 04:00,27,2.996,3.002,2.993,3.002,15
20180301|2017-11-27 04:30,27,3.002,3.002,2.976,2.978,18
20180301|2017-11-27 05:00,27,2.971,2.978,2.968,2.977,44
20180301|2017-11-27 05:30,27,2.977,2.983,2.974,2.981,28
20180301|2017-11-27 06:00,27,2.978,2.978,2.966,2.966,12
20180301|2017-11-27 06:30,27,2.967,2.984,2.966,2.984,98
20180301|2017-11-27 07:00,27,2.981,2.996,2.981,2.995,194
20180301|2017-11-27 07:30,27,2.996,3.002,2.986,2.995,370
20180301|2017-11-27 08:00,27,2.994,2.995,2.975,2.975,699
20180301|2017-11-27 08:30,27,2.975,2.981,2.971,2.979,478
20180301|2017-11-27 09:00,27,2.979,2.981,2.968,2.977,427
20180301|2017-11-27 09:30,27,2.978,2.988,2.978,2.984,407
20180301|2017-11-27 10:00,27,2.986,2.987,2.972,2.972,202
20180301|2017-11-27 10:30,27,2.972,2.983,2.97,2.978,362
20180301|2017-11-27 11:00,27,2.977,2.998,2.977,2.995,543
20180301|2017-11-27 11:30,27,2.995,3.006,2.994,3.001,415
20180301|2017-11-27 12:00,27,3.003,3.003,2.99,2.994,239
20180301|2017-11-27 12:30,27,2.995,3,2.99,2.994,308
20180301|2017-11-27 13:00,27,2.996,2.997,2.987,2.989,741
20180301|2017-11-27 13:30,27,2.988,3.006,2.987,3.006,409
20180301|2017-11-27 14:00,27,3.006,3.006,3.002,3.005,156
20180301|2017-11-27 14:30,27,3.002,3.003,2.999,3,180
20180301|2017-11-27 15:00,27,3,3.006,3,3.003,37
20180301|2017-11-27 15:30,27,3.004,3.007,3.004,3.007,69
20180301|2017-11-27 17:00,28,3.008,3.009,3.001,3.001,71
20180301|2017-11-27 17:30,28,3.002,3.006,3.002,3.004,13
20180301|2017-11-27 18:00,28,3.006,3.006,3.006,3.006,5
20180301|2017-11-27 18:30,28,3.008,3.012,3.008,3.012,26
20180301|2017-11-27 19:00,28,3.011,3.011,3.008,3.008,33
20180301|2017-11-27 19:30,28,3.01,3.012,3.007,3.007,8
20180301|2017-11-27 20:00,28,3.008,3.011,3.007,3.007,10
20180301|2017-11-27 20:30,28,3.009,3.01,3.008,3.01,5
20180301|2017-11-27 21:00,28,3.008,3.01,3.008,3.008,5
20180301|2017-11-27 21:30,28,3.009,3.009,3.009,3.009,1
20180301|2017-11-27 22:00,28,3.009,3.01,3.009,3.01,2
20180301|2017-11-27 22:30,28,3.006,3.007,3.003,3.003,9
20180301|2017-11-27 23:00,28,3.002,3.002,3.002,3.002,1
20180301|2017-11-27 23:30,28,3.003,3.009,3.002,3.008,13
20180301|2017-11-28 00:00,28,3.007,3.018,3.007,3.013,35
20180301|2017-11-28 00:30,28,3.012,3.021,3.011,3.018,30
20180301|2017-11-28 01:00,28,3.02,3.022,3.019,3.021,13
20180301|2017-11-28 01:30,28,3.023,3.025,3.021,3.022,45
20180301|2017-11-28 02:00,28,3.022,3.032,3.022,3.031,27
20180301|2017-11-28 02:30,28,3.031,3.038,3.031,3.037,74
20180301|2017-11-28 03:00,28,3.041,3.043,3.039,3.039,59
20180301|2017-11-28 03:30,28,3.037,3.045,3.036,3.04,52
20180301|2017-11-28 04:00,28,3.037,3.037,3.033,3.034,22
20180301|2017-11-28 04:30,28,3.034,3.034,3.029,3.032,31
20180301|2017-11-28 05:00,28,3.034,3.042,3.034,3.042,80
20180301|2017-11-28 05:30,28,3.043,3.044,3.031,3.031,99
20180301|2017-11-28 06:00,28,3.032,3.034,3.024,3.034,159
20180301|2017-11-28 06:30,28,3.034,3.047,3.027,3.044,366
20180301|2017-11-28 07:00,28,3.042,3.044,3.034,3.037,186
20180301|2017-11-28 07:30,28,3.038,3.04,3.029,3.034,404
20180301|2017-11-28 08:00,28,3.035,3.056,3.035,3.055,902
20180301|2017-11-28 08:30,28,3.055,3.072,3.053,3.066,1164
20180301|2017-11-28 09:00,28,3.065,3.085,3.06,3.077,856
20180301|2017-11-28 09:30,28,3.079,3.087,3.073,3.077,961
20180301|2017-11-28 10:00,28,3.077,3.095,3.074,3.094,750
20180301|2017-11-28 10:30,28,3.095,3.105,3.091,3.099,898
20180301|2017-11-28 11:00,28,3.1,3.114,3.099,3.104,570
20180301|2017-11-28 11:30,28,3.102,3.109,3.097,3.101,251
20180301|2017-11-28 12:00,28,3.1,3.105,3.094,3.096,273
20180301|2017-11-28 12:30,28,3.097,3.104,3.091,3.098,478
20180301|2017-11-28 13:00,28,3.099,3.109,3.09,3.091,2045
20180301|2017-11-28 13:30,28,3.091,3.099,3.086,3.098,815
20180301|2017-11-28 14:00,28,3.098,3.101,3.091,3.091,219
20180301|2017-11-28 14:30,28,3.09,3.094,3.089,3.091,118
20180301|2017-11-28 15:00,28,3.091,3.094,3.091,3.093,40
20180301|2017-11-28 15:30,28,3.092,3.096,3.092,3.094,16
20180301|2017-11-28 17:00,29,3.093,3.097,3.093,3.097,8
20180301|2017-11-28 17:30,29,3.098,3.1,3.098,3.099,8
20180301|2017-11-28 18:00,29,3.096,3.098,3.095,3.096,8
20180301|2017-11-28 18:30,29,3.093,3.099,3.09,3.097,30
20180301|2017-11-28 19:00,29,3.096,3.096,3.093,3.095,8
20180301|2017-11-28 19:30,29,3.092,3.092,3.092,3.092,5
20180301|2017-11-28 20:00,29,3.092,3.093,3.091,3.091,5
20180301|2017-11-28 20:30,29,3.092,3.093,3.092,3.093,8
20180301|2017-11-28 21:00,29,3.094,3.097,3.093,3.097,24
20180301|2017-11-28 21:30,29,3.098,3.101,3.098,3.098,53
20180301|2017-11-28 22:00,29,3.101,3.103,3.101,3.102,20
20180301|2017-11-28 22:30,29,3.106,3.108,3.1,3.1,41
20180301|2017-11-28 23:00,29,3.099,3.099,3.099,3.099,6
20180301|2017-11-29 00:00,29,3.103,3.106,3.103,3.106,19
20180301|2017-11-29 00:30,29,3.105,3.105,3.104,3.105,25
20180301|2017-11-29 01:00,29,3.106,3.121,3.106,3.12,93
20180301|2017-11-29 01:30,29,3.12,3.129,3.12,3.129,61
20180301|2017-11-29 02:00,29,3.127,3.14,3.126,3.138,105
20180301|2017-11-29 02:30,29,3.138,3.149,3.138,3.149,107
20180301|2017-11-29 03:00,29,3.147,3.148,3.143,3.144,33
20180301|2017-11-29 03:30,29,3.142,3.147,3.142,3.144,27
20180301|2017-11-29 04:00,29,3.146,3.152,3.146,3.151,92
20180301|2017-11-29 04:30,29,3.152,3.16,3.148,3.149,66
20180301|2017-11-29 05:00,29,3.15,3.155,3.15,3.155,74
20180301|2017-11-29 05:30,29,3.155,3.156,3.149,3.154,194
20180301|2017-11-29 06:00,29,3.154,3.156,3.132,3.139,273
20180301|2017-11-29 06:30,29,3.138,3.146,3.137,3.144,168
20180301|2017-11-29 07:00,29,3.143,3.145,3.135,3.144,470
20180301|2017-11-29 07:30,29,3.143,3.154,3.139,3.15,447
20180301|2017-11-29 08:00,29,3.15,3.164,3.149,3.158,1454
20180301|2017-11-29 08:30,29,3.157,3.158,3.142,3.144,1467
20180301|2017-11-29 09:00,29,3.145,3.154,3.143,3.15,1113
20180301|2017-11-29 09:30,29,3.15,3.154,3.149,3.151,179
20180301|2017-11-29 10:00,29,3.151,3.153,3.136,3.139,674
20180301|2017-11-29 10:30,29,3.14,3.152,3.14,3.151,787
20180301|2017-11-29 11:00,29,3.15,3.157,3.14,3.142,1156
20180301|2017-11-29 11:30,29,3.143,3.144,3.123,3.127,1048
20180301|2017-11-29 12:00,29,3.128,3.133,3.119,3.119,373
20180301|2017-11-29 12:30,29,3.122,3.128,3.112,3.127,626
20180301|2017-11-29 13:00,29,3.127,3.143,3.126,3.141,1401
20180301|2017-11-29 13:30,29,3.141,3.141,3.129,3.131,462
20180301|2017-11-29 14:00,29,3.133,3.135,3.13,3.133,108
20180301|2017-11-29 14:30,29,3.133,3.135,3.13,3.133,135
20180301|2017-11-29 15:00,29,3.134,3.137,3.134,3.134,72
20180301|2017-11-29 15:30,29,3.134,3.137,3.134,3.134,59
20180301|2017-11-29 17:00,30,3.135,3.135,3.134,3.134,7
20180301|2017-11-29 17:30,30,3.137,3.145,3.137,3.139,17
20180301|2017-11-29 18:00,30,3.142,3.142,3.14,3.14,11
20180301|2017-11-29 18:30,30,3.141,3.141,3.139,3.139,14
20180301|2017-11-29 19:00,30,3.139,3.142,3.139,3.142,8
20180301|2017-11-29 19:30,30,3.142,3.145,3.142,3.145,6
20180301|2017-11-29 20:00,30,3.147,3.15,3.147,3.147,8
20180301|2017-11-29 20:30,30,3.148,3.15,3.148,3.149,13
20180301|2017-11-29 21:00,30,3.146,3.147,3.145,3.146,32
20180301|2017-11-29 21:30,30,3.147,3.147,3.146,3.146,16
20180301|2017-11-29 22:30,30,3.148,3.148,3.145,3.145,3
20180301|2017-11-29 23:00,30,3.145,3.146,3.117,3.118,70
20180301|2017-11-29 23:30,30,3.119,3.122,3.114,3.119,74
20180301|2017-11-30 00:00,30,3.116,3.117,3.114,3.117,9
20180301|2017-11-30 00:30,30,3.117,3.118,3.116,3.118,16
20180301|2017-11-30 01:00,30,3.115,3.115,3.105,3.107,47
20180301|2017-11-30 01:30,30,3.106,3.109,3.088,3.09,456
20180301|2017-11-30 02:00,30,3.09,3.09,3.075,3.077,341
20180301|2017-11-30 02:30,30,3.08,3.088,3.08,3.08,87
20180301|2017-11-30 03:00,30,3.08,3.08,3.077,3.079,39
20180301|2017-11-30 03:30,30,3.077,3.079,3.077,3.078,12
20180301|2017-11-30 04:00,30,3.074,3.082,3.071,3.08,31
20180301|2017-11-30 04:30,30,3.077,3.077,3.06,3.063,196
20180301|2017-11-30 05:00,30,3.065,3.067,3.06,3.063,29
20180301|2017-11-30 05:30,30,3.064,3.071,3.061,3.061,76
20180301|2017-11-30 06:00,30,3.064,3.078,3.063,3.074,92
20180301|2017-11-30 06:30,30,3.075,3.08,3.071,3.075,146
20180301|2017-11-30 07:00,30,3.075,3.08,3.064,3.068,304
20180301|2017-11-30 07:30,30,3.067,3.071,3.059,3.067,678
20180301|2017-11-30 08:00,30,3.068,3.077,3.052,3.055,775
20180301|2017-11-30 08:30,30,3.055,3.061,3.043,3.049,800
20180301|2017-11-30 09:00,30,3.048,3.053,3.038,3.044,1065
20180301|2017-11-30 09:30,30,3.045,3.054,3.022,3.046,1392
20180301|2017-11-30 10:00,30,3.043,3.05,3.029,3.048,925
20180301|2017-11-30 10:30,30,3.047,3.061,3.039,3.058,876
20180301|2017-11-30 11:00,30,3.059,3.061,3.031,3.035,823
20180301|2017-11-30 11:30,30,3.034,3.034,3.018,3.022,665
20180301|2017-11-30 12:00,30,3.022,3.023,2.995,2.998,1408
20180301|2017-11-30 12:30,30,2.999,3.003,2.99,2.998,1049
20180301|2017-11-30 13:00,30,2.998,3.002,2.985,3,2303
20180301|2017-11-30 13:30,30,2.999,3.01,2.984,3.005,663
20180301|2017-11-30 14:00,30,3.004,3.007,3.002,3.005,107
20180301|2017-11-30 14:30,30,3.005,3.012,3.005,3.012,96
20180301|2017-11-30 15:00,30,3.012,3.012,2.995,2.995,113
20180301|2017-11-30 15:30,30,2.995,2.998,2.993,2.995,196
20180301|2017-11-30 17:00,1,3.003,3.012,3.003,3.011,55
20180301|2017-11-30 17:30,1,3.013,3.031,3.013,3.026,115
20180301|2017-11-30 18:00,1,3.026,3.03,3.02,3.021,45
20180301|2017-11-30 18:30,1,3.02,3.02,3.009,3.011,28
20180301|2017-11-30 19:00,1,3.011,3.014,3.011,3.014,30
20180301|2017-11-30 19:30,1,3.013,3.016,3.012,3.012,18
20180301|2017-11-30 20:00,1,3.011,3.013,3.01,3.012,9
20180301|2017-11-30 20:30,1,3.01,3.016,3.01,3.015,10
20180301|2017-11-30 21:00,1,3.015,3.015,3.013,3.014,5
20180301|2017-11-30 21:30,1,3.011,3.012,3.011,3.012,2
20180301|2017-11-30 22:00,1,3.011,3.019,3.011,3.017,18
20180301|2017-11-30 22:30,1,3.015,3.016,3.011,3.016,14
20180301|2017-11-30 23:00,1,3.017,3.028,3.017,3.028,44
20180301|2017-11-30 23:30,1,3.028,3.029,3.022,3.026,10
20180301|2017-12-01 00:00,1,3.029,3.029,3.015,3.017,56
20180301|2017-12-01 00:30,1,3.019,3.021,3.002,3.003,44
20180301|2017-12-01 01:00,1,3.005,3.012,3.002,3.012,20
20180301|2017-12-01 01:30,1,3.018,3.05,3.018,3.044,163
20180301|2017-12-01 02:00,1,3.044,3.062,3.044,3.06,230
20180301|2017-12-01 02:30,1,3.063,3.064,3.056,3.064,41
20180301|2017-12-01 03:00,1,3.062,3.062,3.056,3.056,34
20180301|2017-12-01 03:30,1,3.059,3.06,3.057,3.059,25
20180301|2017-12-01 04:00,1,3.06,3.07,3.06,3.064,54
20180301|2017-12-01 04:30,1,3.063,3.067,3.06,3.064,21
20180301|2017-12-01 05:00,1,3.065,3.065,3.063,3.064,7
20180301|2017-12-01 05:30,1,3.066,3.075,3.065,3.065,114
20180301|2017-12-01 06:00,1,3.063,3.077,3.059,3.075,224
20180301|2017-12-01 06:30,1,3.076,3.077,3.062,3.066,254
20180301|2017-12-01 07:00,1,3.067,3.071,3.051,3.052,449
20180301|2017-12-01 07:30,1,3.052,3.063,3.052,3.063,406
20180301|2017-12-01 08:00,1,3.062,3.065,3.048,3.051,554
20180301|2017-12-01 08:30,1,3.051,3.051,3.031,3.043,886
20180301|2017-12-01 09:00,1,3.043,3.056,3.039,3.051,437
20180301|2017-12-01 09:30,1,3.051,3.058,3.04,3.056,425
20180301|2017-12-01 10:00,1,3.057,3.068,3.044,3.046,767
20180301|2017-12-01 10:30,1,3.046,3.067,3.039,3.058,487
20180301|2017-12-01 11:00,1,3.058,3.058,3.036,3.041,484
20180301|2017-12-01 11:30,1,3.04,3.048,3.02,3.031,456
20180301|2017-12-01 12:00,1,3.03,3.042,3.027,3.039,180
20180301|2017-12-01 12:30,1,3.037,3.043,3.024,3.031,603
20180301|2017-12-01 13:00,1,3.03,3.033,3.02,3.025,1823
20180301|2017-12-01 13:30,1,3.025,3.03,3.018,3.024,443
20180301|2017-12-01 14:00,1,3.024,3.026,3.02,3.026,182
20180301|2017-12-01 14:30,1,3.024,3.025,3.02,3.024,231
20180301|2017-12-01 15:00,1,3.024,3.025,3.021,3.021,39
20180301|2017-12-01 15:30,1,3.02,3.021,3.016,3.019,93
20180301|2017-12-03 17:00,4,3.04,3.065,3.04,3.058,304
20180301|2017-12-03 17:30,4,3.056,3.058,3.056,3.058,7
20180301|2017-12-03 18:00,4,3.058,3.06,3.057,3.057,6
20180301|2017-12-03 18:30,4,3.057,3.057,3.057,3.057,1
20180301|2017-12-03 19:00,4,3.054,3.055,3.054,3.055,8
20180301|2017-12-03 19:30,4,3.056,3.057,3.056,3.057,4
20180301|2017-12-03 20:00,4,3.055,3.056,3.055,3.056,5
20180301|2017-12-03 20:30,4,3.059,3.064,3.059,3.064,17
20180301|2017-12-03 21:00,4,3.064,3.064,3.061,3.061,19
20180301|2017-12-03 21:30,4,3.063,3.063,3.061,3.061,6
20180301|2017-12-03 22:00,4,3.063,3.063,3.063,3.063,1
20180301|2017-12-03 22:30,4,3.064,3.065,3.063,3.063,4
20180301|2017-12-03 23:00,4,3.065,3.074,3.064,3.071,52
20180301|2017-12-03 23:30,4,3.073,3.074,3.068,3.068,28
20180301|2017-12-04 00:00,4,3.069,3.069,3.068,3.068,2
20180301|2017-12-04 00:30,4,3.071,3.071,3.068,3.071,5
20180301|2017-12-04 01:00,4,3.072,3.073,3.069,3.073,31
20180301|2017-12-04 01:30,4,3.073,3.082,3.073,3.079,128
20180301|2017-12-04 02:00,4,3.078,3.078,3.028,3.053,197
20180301|2017-12-04 02:30,4,3.051,3.06,3.043,3.06,57
20180301|2017-12-04 03:00,4,3.06,3.061,3.049,3.051,58
20180301|2017-12-04 03:30,4,3.048,3.057,3.048,3.054,15
20180301|2017-12-04 04:00,4,3.058,3.066,3.057,3.059,18
20180301|2017-12-04 04:30,4,3.062,3.066,3.06,3.065,43
20180301|2017-12-04 05:00,4,3.069,3.069,3.05,3.052,79
20180301|2017-12-04 05:30,4,3.055,3.057,3.054,3.057,11
20180301|2017-12-04 06:00,4,3.055,3.064,3.055,3.058,100
20180301|2017-12-04 06:30,4,3.059,3.072,3.059,3.068,124
20180301|2017-12-04 07:00,4,3.068,3.07,3.055,3.061,298
20180301|2017-12-04 07:30,4,3.062,3.065,3.051,3.051,246
20180301|2017-12-04 08:00,4,3.051,3.058,2.984,3,1551
20180301|2017-12-04 08:30,4,2.999,3,2.962,2.968,1404
20180301|2017-12-04 09:00,4,2.968,2.988,2.967,2.975,582
20180301|2017-12-04 09:30,4,2.974,2.985,2.972,2.98,318
20180301|2017-12-04 10:00,4,2.981,2.982,2.946,2.955,1263
20180301|2017-12-04 10:30,4,2.953,2.959,2.934,2.946,1027
20180301|2017-12-04 11:00,4,2.946,2.966,2.94,2.956,400
20180301|2017-12-04 11:30,4,2.957,2.963,2.946,2.95,513
20180301|2017-12-04 12:00,4,2.948,2.948,2.934,2.945,433
20180301|2017-12-04 12:30,4,2.944,2.949,2.929,2.932,422
20180301|2017-12-04 13:00,4,2.932,2.96,2.931,2.959,1426
20180301|2017-12-04 13:30,4,2.96,2.961,2.941,2.941,465
20180301|2017-12-04 14:00,4,2.941,2.942,2.926,2.94,439
20180301|2017-12-04 14:30,4,2.942,2.954,2.938,2.954,479
20180301|2017-12-04 15:00,4,2.956,2.956,2.95,2.951,111
20180301|2017-12-04 15:30,4,2.95,2.95,2.942,2.947,147
20180301|2017-12-04 17:00,5,2.95,2.956,2.947,2.952,30
20180301|2017-12-04 17:30,5,2.957,2.964,2.955,2.959,32
20180301|2017-12-04 18:00,5,2.965,2.968,2.96,2.96,15
20180301|2017-12-04 18:30,5,2.959,2.961,2.957,2.957,25
20180301|2017-12-04 19:00,5,2.956,2.956,2.952,2.952,12
20180301|2017-12-04 19:30,5,2.951,2.958,2.951,2.958,22
20180301|2017-12-04 20:00,5,2.959,2.959,2.958,2.958,6
20180301|2017-12-04 20:30,5,2.957,2.957,2.957,2.957,4
20180301|2017-12-04 21:00,5,2.955,2.956,2.955,2.956,8
20180301|2017-12-04 21:30,5,2.958,2.962,2.958,2.961,10
20180301|2017-12-04 22:30,5,2.957,2.957,2.941,2.947,29
20180301|2017-12-04 23:00,5,2.95,2.95,2.937,2.939,31
20180301|2017-12-04 23:30,5,2.938,2.94,2.934,2.934,16
20180301|2017-12-05 00:00,5,2.934,2.937,2.927,2.937,32
20180301|2017-12-05 00:30,5,2.937,2.941,2.936,2.939,28
20180301|2017-12-05 01:00,5,2.942,2.946,2.935,2.941,30
20180301|2017-12-05 01:30,5,2.937,2.94,2.925,2.927,418
20180301|2017-12-05 02:00,5,2.932,2.937,2.931,2.932,41
20180301|2017-12-05 02:30,5,2.936,2.943,2.934,2.939,22
20180301|2017-12-05 03:00,5,2.939,2.963,2.936,2.958,74
20180301|2017-12-05 03:30,5,2.955,2.961,2.951,2.961,41
20180301|2017-12-05 04:00,5,2.961,2.967,2.95,2.95,24
20180301|2017-12-05 04:30,5,2.951,2.951,2.929,2.93,77
20180301|2017-12-05 05:00,5,2.93,2.936,2.921,2.927,189
20180301|2017-12-05 05:30,5,2.924,2.925,2.903,2.912,244
20180301|2017-12-05 06:00,5,2.918,2.926,2.91,2.911,212
20180301|2017-12-05 06:30,5,2.911,2.914,2.899,2.904,476
20180301|2017-12-05 07:00,5,2.905,2.918,2.903,2.914,322
20180301|2017-12-05 07:30,5,2.915,2.916,2.897,2.899,610
20180301|2017-12-05 08:00,5,2.899,2.899,2.88,2.885,965
20180301|2017-12-05 08:30,5,2.885,2.905,2.871,2.905,1403
20180301|2017-12-05 09:00,5,2.904,2.91,2.895,2.901,593
20180301|2017-12-05 09:30,5,2.902,2.903,2.889,2.893,525
20180301|2017-12-05 10:00,5,2.892,2.892,2.876,2.886,785
20180301|2017-12-05 10:30,5,2.886,2.886,2.863,2.872,883
20180301|2017-12-05 11:00,5,2.87,2.878,2.855,2.873,812
20180301|2017-12-05 11:30,5,2.872,2.882,2.867,2.878,507
20180301|2017-12-05 12:00,5,2.878,2.886,2.869,2.873,700
20180301|2017-12-05 12:30,5,2.874,2.894,2.866,2.892,551
20180301|2017-12-05 13:00,5,2.891,2.895,2.879,2.894,1080
20180301|2017-12-05 13:30,5,2.894,2.894,2.879,2.881,491
20180301|2017-12-05 14:00,5,2.885,2.889,2.881,2.888,122
20180301|2017-12-05 14:30,5,2.887,2.89,2.884,2.89,183
20180301|2017-12-05 15:00,5,2.889,2.89,2.888,2.889,26
20180301|2017-12-05 15:30,5,2.89,2.895,2.888,2.888,65
20180301|2017-12-05 17:00,6,2.888,2.905,2.888,2.898,55
20180301|2017-12-05 17:30,6,2.901,2.901,2.897,2.898,5
20180301|2017-12-05 18:00,6,2.899,2.899,2.899,2.899,1
20180301|2017-12-05 18:30,6,2.899,2.9,2.899,2.899,6
20180301|2017-12-05 19:00,6,2.899,2.901,2.898,2.899,15
20180301|2017-12-05 19:30,6,2.899,2.899,2.898,2.899,4
20180301|2017-12-05 20:00,6,2.899,2.903,2.899,2.902,12
20180301|2017-12-05 20:30,6,2.9,2.901,2.9,2.901,6
20180301|2017-12-05 21:00,6,2.899,2.902,2.899,2.902,15
20180301|2017-12-05 21:30,6,2.902,2.909,2.902,2.908,59
20180301|2017-12-05 22:30,6,2.905,2.905,2.904,2.904,4
20180301|2017-12-05 23:00,6,2.906,2.917,2.906,2.917,32
20180301|2017-12-05 23:30,6,2.915,2.919,2.915,2.917,24
20180301|2017-12-06 00:00,6,2.918,2.921,2.897,2.911,48
20180301|2017-12-06 00:30,6,2.907,2.916,2.905,2.916,15
20180301|2017-12-06 01:00,6,2.915,2.915,2.914,2.915,3
20180301|2017-12-06 01:30,6,2.906,2.92,2.906,2.909,43
20180301|2017-12-06 02:00,6,2.909,2.917,2.909,2.913,19
20180301|2017-12-06 02:30,6,2.912,2.914,2.91,2.914,18
20180301|2017-12-06 03:00,6,2.914,2.92,2.909,2.92,22
20180301|2017-12-06 04:00,6,2.913,2.915,2.896,2.901,35
20180301|2017-12-06 04:30,6,2.901,2.908,2.897,2.897,20
20180301|2017-12-06 05:00,6,2.895,2.904,2.89,2.9,54
20180301|2017-12-06 05:30,6,2.9,2.914,2.9,2.913,50
20180301|2017-12-06 06:00,6,2.916,2.924,2.915,2.917,63
20180301|2017-12-06 06:30,6,2.916,2.928,2.912,2.927,98
20180301|2017-12-06 07:00,6,2.926,2.935,2.92,2.929,176
20180301|2017-12-06 07:30,6,2.927,2.934,2.923,2.932,340
20180301|2017-12-06 08:00,6,2.932,2.932,2.903,2.913,636
20180301|2017-12-06 08:30,6,2.911,2.911,2.892,2.9,1014
20180301|2017-12-06 09:00,6,2.896,2.898,2.879,2.895,730
20180301|2017-12-06 09:30,6,2.895,2.905,2.888,2.899,500
20180301|2017-12-06 10:00,6,2.898,2.898,2.883,2.897,544
20180301|2017-12-06 10:30,6,2.893,2.893,2.878,2.884,696
20180301|2017-12-06 11:00,6,2.884,2.887,2.865,2.875,798
20180301|2017-12-06 11:30,6,2.876,2.888,2.872,2.888,288
20180301|2017-12-06 12:00,6,2.889,2.894,2.885,2.885,200
20180301|2017-12-06 12:30,6,2.886,2.9,2.886,2.894,247
20180301|2017-12-06 13:00,6,2.894,2.9,2.89,2.899,1356
20180301|2017-12-06 13:30,6,2.899,2.899,2.877,2.883,388
20180301|2017-12-06 14:00,6,2.884,2.888,2.884,2.887,30
20180301|2017-12-06 14:30,6,2.886,2.887,2.884,2.887,48
20180301|2017-12-06 15:00,6,2.887,2.891,2.886,2.89,105
20180301|2017-12-06 15:30,6,2.889,2.889,2.886,2.887,66
20180301|2017-12-06 17:00,7,2.882,2.89,2.882,2.887,51
20180301|2017-12-06 17:30,7,2.888,2.888,2.883,2.885,27
20180301|2017-12-06 18:00,7,2.883,2.884,2.881,2.882,60
20180301|2017-12-06 18:30,7,2.881,2.884,2.881,2.881,40
20180301|2017-12-06 19:00,7,2.881,2.885,2.879,2.885,49
20180301|2017-12-06 19:30,7,2.888,2.889,2.887,2.889,9
20180301|2017-12-06 20:00,7,2.891,2.891,2.889,2.889,22
20180301|2017-12-06 20:30,7,2.89,2.891,2.89,2.891,2
20180301|2017-12-06 21:00,7,2.892,2.893,2.892,2.892,13
20180301|2017-12-06 21:30,7,2.892,2.892,2.892,2.892,9
20180301|2017-12-06 22:00,7,2.892,2.892,2.891,2.891,19
20180301|2017-12-06 22:30,7,2.893,2.893,2.893,2.893,5
20180301|2017-12-06 23:00,7,2.895,2.895,2.882,2.886,30
20180301|2017-12-06 23:30,7,2.883,2.885,2.882,2.885,4
20180301|2017-12-07 00:00,7,2.877,2.877,2.866,2.869,49
20180301|2017-12-07 00:30,7,2.87,2.871,2.868,2.869,12
20180301|2017-12-07 01:00,7,2.866,2.867,2.851,2.855,83
20180301|2017-12-07 01:30,7,2.852,2.854,2.84,2.84,137
20180301|2017-12-07 02:00,7,2.839,2.851,2.823,2.846,132
20180301|2017-12-07 02:30,7,2.849,2.849,2.838,2.838,58
20180301|2017-12-07 03:00,7,2.837,2.84,2.833,2.836,48
20180301|2017-12-07 03:30,7,2.835,2.839,2.835,2.838,37
20180301|2017-12-07 04:00,7,2.836,2.838,2.832,2.833,28
20180301|2017-12-07 04:30,7,2.833,2.833,2.807,2.812,238
20180301|2017-12-07 05:00,7,2.81,2.82,2.792,2.795,308
20180301|2017-12-07 05:30,7,2.798,2.812,2.796,2.802,80
20180301|2017-12-07 06:00,7,2.803,2.809,2.8,2.801,120
20180301|2017-12-07 06:30,7,2.803,2.816,2.803,2.813,274
20180301|2017-12-07 07:00,7,2.812,2.821,2.812,2.817,422
20180301|2017-12-07 07:30,7,2.814,2.821,2.808,2.815,482
20180301|2017-12-07 08:00,7,2.816,2.818,2.806,2.811,541
20180301|2017-12-07 08:30,7,2.812,2.812,2.76,2.767,1440
20180301|2017-12-07 09:00,7,2.766,2.779,2.761,2.779,1376
20180301|2017-12-07 09:30,7,2.777,2.79,2.757,2.783,1567
20180301|2017-12-07 10:00,7,2.782,2.784,2.767,2.775,768
20180301|2017-12-07 10:30,7,2.774,2.776,2.766,2.766,705
20180301|2017-12-07 11:00,7,2.765,2.77,2.756,2.768,567
20180301|2017-12-07 11:30,7,2.768,2.776,2.767,2.77,953
20180301|2017-12-07 12:00,7,2.769,2.782,2.769,2.781,661
20180301|2017-12-07 12:30,7,2.781,2.787,2.771,2.771,884
20180301|2017-12-07 13:00,7,2.773,2.774,2.757,2.761,3059
20180301|2017-12-07 13:30,7,2.762,2.769,2.759,2.764,1095
20180301|2017-12-07 14:00,7,2.763,2.764,2.75,2.762,453
20180301|2017-12-07 14:30,7,2.762,2.768,2.759,2.767,445
20180301|2017-12-07 15:00,7,2.767,2.772,2.767,2.768,133
20180301|2017-12-07 15:30,7,2.77,2.772,2.769,2.769,103
20180301|2017-12-07 17:00,8,2.769,2.774,2.768,2.774,39
20180301|2017-12-07 17:30,8,2.775,2.776,2.774,2.775,93
20180301|2017-12-07 18:00,8,2.774,2.787,2.774,2.785,50
20180301|2017-12-07 18:30,8,2.786,2.786,2.774,2.781,34
20180301|2017-12-07 19:00,8,2.778,2.782,2.777,2.779,29
20180301|2017-12-07 19:30,8,2.78,2.781,2.779,2.779,5
20180301|2017-12-07 20:00,8,2.781,2.782,2.78,2.78,10
20180301|2017-12-07 20:30,8,2.781,2.781,2.777,2.777,6
20180301|2017-12-07 21:00,8,2.781,2.781,2.78,2.781,16
20180301|2017-12-07 21:30,8,2.781,2.782,2.78,2.78,12
20180301|2017-12-07 22:00,8,2.782,2.784,2.781,2.783,20
20180301|2017-12-07 22:30,8,2.785,2.788,2.784,2.784,5
20180301|2017-12-07 23:00,8,2.785,2.785,2.784,2.785,5
20180301|2017-12-07 23:30,8,2.782,2.782,2.781,2.781,21
20180301|2017-12-08 00:00,8,2.782,2.784,2.782,2.783,7
20180301|2017-12-08 00:30,8,2.783,2.783,2.766,2.77,57
20180301|2017-12-08 01:00,8,2.77,2.776,2.763,2.773,40
20180301|2017-12-08 01:30,8,2.77,2.776,2.769,2.775,24
20180301|2017-12-08 02:00,8,2.775,2.789,2.774,2.786,51
20180301|2017-12-08 02:30,8,2.784,2.795,2.784,2.788,35
20180301|2017-12-08 03:00,8,2.789,2.793,2.783,2.784,44
20180301|2017-12-08 03:30,8,2.786,2.786,2.783,2.784,20
20180301|2017-12-08 04:00,8,2.783,2.79,2.782,2.789,62
20180301|2017-12-08 04:30,8,2.789,2.79,2.772,2.776,139
20180301|2017-12-08 05:00,8,2.783,2.799,2.783,2.799,150
20180301|2017-12-08 05:30,8,2.793,2.804,2.793,2.801,102
20180301|2017-12-08 06:00,8,2.801,2.81,2.795,2.81,91
20180301|2017-12-08 06:30,8,2.81,2.813,2.795,2.804,280
20180301|2017-12-08 07:00,8,2.803,2.809,2.788,2.79,241
20180301|2017-12-08 07:30,8,2.79,2.797,2.781,2.782,434
20180301|2017-12-08 08:00,8,2.782,2.793,2.772,2.782,780
20180301|2017-12-08 08:30,8,2.78,2.78,2.766,2.777,829
20180301|2017-12-08 09:00,8,2.776,2.778,2.751,2.757,575
20180301|2017-12-08 09:30,8,2.757,2.79,2.75,2.785,2590
20180301|2017-12-08 10:00,8,2.785,2.785,2.77,2.77,456
20180301|2017-12-08 10:30,8,2.769,2.777,2.755,2.767,822
20180301|2017-12-08 11:00,8,2.766,2.779,2.763,2.777,423
20180301|2017-12-08 11:30,8,2.775,2.778,2.767,2.772,403
20180301|2017-12-08 12:00,8,2.773,2.775,2.767,2.771,610
20180301|2017-12-08 12:30,8,2.768,2.77,2.757,2.764,761
20180301|2017-12-08 13:00,8,2.764,2.77,2.762,2.767,3703
20180301|2017-12-08 13:30,8,2.768,2.773,2.765,2.767,686
20180301|2017-12-08 14:00,8,2.766,2.771,2.764,2.768,270
20180301|2017-12-08 14:30,8,2.766,2.772,2.766,2.769,125
20180301|2017-12-08 15:00,8,2.769,2.776,2.769,2.773,79
20180301|2017-12-08 15:30,8,2.773,2.782,2.772,2.782,36
20180301|2017-12-10 17:00,11,2.819,2.827,2.805,2.808,144
20180301|2017-12-10 17:30,11,2.81,2.819,2.808,2.818,24
20180301|2017-12-10 18:00,11,2.821,2.823,2.817,2.817,12
20180301|2017-12-10 18:30,11,2.814,2.816,2.813,2.816,10
20180301|2017-12-10 19:00,11,2.813,2.815,2.813,2.815,12
20180301|2017-12-10 19:30,11,2.816,2.819,2.816,2.819,5
20180301|2017-12-10 20:00,11,2.82,2.821,2.815,2.817,9
20180301|2017-12-10 20:30,11,2.816,2.816,2.814,2.814,8
20180301|2017-12-10 21:00,11,2.813,2.813,2.813,2.813,1
20180301|2017-12-10 21:30,11,2.815,2.815,2.815,2.815,1
20180301|2017-12-10 23:00,11,2.819,2.82,2.819,2.82,4
20180301|2017-12-10 23:30,11,2.82,2.82,2.817,2.819,16
20180301|2017-12-11 00:00,11,2.821,2.823,2.821,2.823,3
20180301|2017-12-11 00:30,11,2.822,2.822,2.822,2.822,3
20180301|2017-12-11 01:00,11,2.821,2.825,2.821,2.822,97
20180301|2017-12-11 01:30,11,2.828,2.831,2.81,2.81,35
20180301|2017-12-11 02:00,11,2.812,2.812,2.798,2.805,49
20180301|2017-12-11 02:30,11,2.807,2.823,2.807,2.819,27
20180301|2017-12-11 03:00,11,2.822,2.825,2.818,2.818,13
20180301|2017-12-11 03:30,11,2.82,2.82,2.809,2.812,25
20180301|2017-12-11 04:00,11,2.817,2.819,2.784,2.793,37
20180301|2017-12-11 04:30,11,2.788,2.795,2.785,2.791,20
20180301|2017-12-11 05:00,11,2.789,2.789,2.781,2.782,35
20180301|2017-12-11 05:30,11,2.783,2.802,2.783,2.786,38
20180301|2017-12-11 06:00,11,2.787,2.793,2.783,2.783,53
20180301|2017-12-11 06:30,11,2.782,2.797,2.782,2.794,87
20180301|2017-12-11 07:00,11,2.795,2.802,2.787,2.796,245
20180301|2017-12-11 07:30,11,2.798,2.814,2.795,2.812,313
20180301|2017-12-11 08:00,11,2.811,2.818,2.804,2.814,1467
20180301|2017-12-11 08:30,11,2.814,2.814,2.793,2.799,1659
20180301|2017-12-11 09:00,11,2.801,2.811,2.8,2.81,423
20180301|2017-12-11 09:30,11,2.809,2.816,2.808,2.813,475
20180301|2017-12-11 10:00,11,2.813,2.817,2.809,2.815,491
20180301|2017-12-11 10:30,11,2.816,2.824,2.811,2.822,414
20180301|2017-12-11 11:00,11,2.823,2.823,2.809,2.809,804
20180301|2017-12-11 11:30,11,2.81,2.815,2.81,2.815,281
20180301|2017-12-11 12:00,11,2.816,2.818,2.809,2.816,283
20180301|2017-12-11 12:30,11,2.817,2.822,2.816,2.82,757
20180301|2017-12-11 13:00,11,2.82,2.823,2.812,2.812,1177
20180301|2017-12-11 13:30,11,2.812,2.814,2.798,2.801,695
20180301|2017-12-11 14:00,11,2.8,2.802,2.784,2.784,286
20180301|2017-12-11 14:30,11,2.786,2.791,2.786,2.789,289
20180301|2017-12-11 15:00,11,2.788,2.793,2.785,2.792,47
20180301|2017-12-11 15:30,11,2.794,2.796,2.792,2.793,50
20180301|2017-12-11 17:00,12,2.79,2.797,2.79,2.796,10
20180301|2017-12-11 17:30,12,2.796,2.796,2.795,2.796,36
20180301|2017-12-11 18:00,12,2.796,2.796,2.796,2.796,11
20180301|2017-12-11 18:30,12,2.796,2.796,2.794,2.794,14
20180301|2017-12-11 19:00,12,2.796,2.796,2.796,2.796,7
20180301|2017-12-11 19:30,12,2.796,2.797,2.796,2.797,4
20180301|2017-12-11 20:00,12,2.8,2.806,2.8,2.806,6
20180301|2017-12-11 20:30,12,2.807,2.808,2.807,2.808,6
20180301|2017-12-11 21:00,12,2.808,2.813,2.806,2.806,26
20180301|2017-12-11 21:30,12,2.807,2.808,2.807,2.808,2
20180301|2017-12-11 22:00,12,2.807,2.807,2.807,2.807,1
20180301|2017-12-11 22:30,12,2.807,2.807,2.806,2.806,2
20180301|2017-12-11 23:00,12,2.81,2.814,2.81,2.814,11
20180301|2017-12-11 23:30,12,2.812,2.816,2.812,2.816,6
20180301|2017-12-12 00:00,12,2.817,2.824,2.817,2.824,25
20180301|2017-12-12 00:30,12,2.821,2.821,2.806,2.81,9
20180301|2017-12-12 01:00,12,2.81,2.814,2.807,2.814,9
20180301|2017-12-12 01:30,12,2.82,2.83,2.81,2.822,124
20180301|2017-12-12 02:00,12,2.825,2.826,2.823,2.825,61
20180301|2017-12-12 02:30,12,2.824,2.828,2.824,2.824,7
20180301|2017-12-12 03:00,12,2.825,2.829,2.825,2.826,10
20180301|2017-12-12 03:30,12,2.826,2.829,2.825,2.825,33
20180301|2017-12-12 04:00,12,2.826,2.828,2.824,2.827,32
20180301|2017-12-12 04:30,12,2.828,2.828,2.824,2.824,47
20180301|2017-12-12 05:00,12,2.824,2.826,2.823,2.824,21
20180301|2017-12-12 05:30,12,2.824,2.824,2.811,2.816,70
20180301|2017-12-12 06:00,12,2.814,2.815,2.798,2.811,90
20180301|2017-12-12 06:30,12,2.81,2.81,2.798,2.81,72
20180301|2017-12-12 07:00,12,2.808,2.816,2.802,2.805,250
20180301|2017-12-12 07:30,12,2.804,2.821,2.802,2.813,804
20180301|2017-12-12 08:00,12,2.813,2.816,2.805,2.815,354
20180301|2017-12-12 08:30,12,2.814,2.818,2.751,2.771,3335
20180301|2017-12-12 09:00,12,2.768,2.772,2.722,2.734,2762
20180301|2017-12-12 09:30,12,2.734,2.748,2.727,2.727,2092
20180301|2017-12-12 10:00,12,2.726,2.726,2.688,2.715,2679
20180301|2017-12-12 10:30,12,2.715,2.72,2.706,2.708,747
20180301|2017-12-12 11:00,12,2.707,2.715,2.702,2.711,897
20180301|2017-12-12 11:30,12,2.712,2.719,2.696,2.697,926
20180301|2017-12-12 12:00,12,2.698,2.701,2.696,2.701,241
20180301|2017-12-12 12:30,12,2.701,2.701,2.681,2.683,1378
20180301|2017-12-12 13:00,12,2.683,2.685,2.668,2.674,2169
20180301|2017-12-12 13:30,12,2.673,2.683,2.673,2.682,875
20180301|2017-12-12 14:00,12,2.683,2.688,2.679,2.68,654
20180301|2017-12-12 14:30,12,2.681,2.682,2.679,2.682,163
20180301|2017-12-12 15:00,12,2.682,2.682,2.674,2.679,313
20180301|2017-12-12 15:30,12,2.677,2.684,2.674,2.682,170
20180301|2017-12-12 17:00,13,2.686,2.695,2.685,2.692,28
20180301|2017-12-12 17:30,13,2.693,2.695,2.691,2.692,6
20180301|2017-12-12 18:00,13,2.693,2.699,2.693,2.697,56
20180301|2017-12-12 18:30,13,2.696,2.696,2.694,2.696,15
20180301|2017-12-12 19:00,13,2.695,2.697,2.695,2.696,3
20180301|2017-12-12 19:30,13,2.697,2.698,2.696,2.697,58
20180301|2017-12-12 20:00,13,2.696,2.696,2.695,2.695,2
20180301|2017-12-12 21:00,13,2.698,2.698,2.696,2.697,3
20180301|2017-12-12 21:30,13,2.696,2.696,2.696,2.696,1
20180301|2017-12-12 22:00,13,2.695,2.698,2.695,2.698,13
20180301|2017-12-12 22:30,13,2.699,2.702,2.699,2.699,35
20180301|2017-12-12 23:00,13,2.699,2.705,2.699,2.704,11
20180301|2017-12-12 23:30,13,2.704,2.705,2.7,2.703,23
20180301|2017-12-13 00:00,13,2.701,2.703,2.692,2.703,18
20180301|2017-12-13 00:30,13,2.704,2.704,2.701,2.701,2
20180301|2017-12-13 01:00,13,2.701,2.701,2.694,2.695,7
20180301|2017-12-13 01:30,13,2.694,2.712,2.694,2.708,43
20180301|2017-12-13 02:00,13,2.707,2.711,2.698,2.711,53
20180301|2017-12-13 02:30,13,2.71,2.711,2.707,2.708,33
20180301|2017-12-13 03:00,13,2.708,2.711,2.706,2.709,46
20180301|2017-12-13 03:30,13,2.705,2.71,2.702,2.71,42
20180301|2017-12-13 04:00,13,2.709,2.711,2.703,2.704,62
20180301|2017-12-13 04:30,13,2.707,2.707,2.702,2.702,37
20180301|2017-12-13 05:00,13,2.705,2.706,2.683,2.683,77
20180301|2017-12-13 05:30,13,2.681,2.686,2.675,2.686,161
20180301|2017-12-13 06:00,13,2.688,2.717,2.688,2.702,219
20180301|2017-12-13 06:30,13,2.702,2.713,2.699,2.706,102
20180301|2017-12-13 07:00,13,2.709,2.717,2.701,2.712,182
20180301|2017-12-13 07:30,13,2.711,2.712,2.694,2.696,340
20180301|2017-12-13 08:00,13,2.697,2.7,2.677,2.691,968
20180301|2017-12-13 08:30,13,2.691,2.691,2.647,2.665,2830
20180301|2017-12-13 09:00,13,2.664,2.708,2.664,2.702,1331
20180301|2017-12-13 09:30,13,2.701,2.708,2.692,2.701,931
20180301|2017-12-13 10:00,13,2.7,2.7,2.686,2.69,511
20180301|2017-12-13 10:30,13,2.69,2.71,2.69,2.702,705
20180301|2017-12-13 11:00,13,2.703,2.736,2.699,2.727,885
20180301|2017-12-13 11:30,13,2.726,2.736,2.719,2.719,1143
20180301|2017-12-13 12:00,13,2.718,2.721,2.701,2.705,674
20180301|2017-12-13 12:30,13,2.704,2.72,2.703,2.715,377
20180301|2017-12-13 13:00,13,2.714,2.715,2.7,2.705,1109
20180301|2017-12-13 13:30,13,2.704,2.704,2.688,2.692,679
20180301|2017-12-13 14:00,13,2.696,2.698,2.69,2.693,141
20180301|2017-12-13 14:30,13,2.692,2.695,2.689,2.689,77
20180301|2017-12-13 15:00,13,2.687,2.691,2.686,2.69,72
20180301|2017-12-13 15:30,13,2.69,2.694,2.688,2.688,50
20180301|2017-12-13 17:00,14,2.695,2.697,2.692,2.696,28
20180301|2017-12-13 17:30,14,2.697,2.698,2.697,2.698,13
20180301|2017-12-13 18:00,14,2.7,2.703,2.7,2.703,6
20180301|2017-12-13 18:30,14,2.7,2.703,2.699,2.703,7
20180301|2017-12-13 19:00,14,2.701,2.705,2.701,2.705,4
20180301|2017-12-13 19:30,14,2.706,2.708,2.706,2.707,12
20180301|2017-12-13 20:00,14,2.705,2.705,2.705,2.705,1
20180301|2017-12-13 20:30,14,2.706,2.707,2.706,2.706,11
20180301|2017-12-13 21:00,14,2.707,2.708,2.707,2.707,9
20180301|2017-12-13 21:30,14,2.706,2.706,2.706,2.706,2
20180301|2017-12-13 22:00,14,2.706,2.707,2.7,2.7,9
20180301|2017-12-13 22:30,14,2.699,2.701,2.699,2.701,4
20180301|2017-12-13 23:00,14,2.705,2.705,2.678,2.687,51
20180301|2017-12-13 23:30,14,2.685,2.698,2.685,2.692,29
20180301|2017-12-14 00:00,14,2.692,2.693,2.686,2.686,15
20180301|2017-12-14 00:30,14,2.683,2.697,2.681,2.697,25
20180301|2017-12-14 01:00,14,2.692,2.692,2.685,2.685,8
20180301|2017-12-14 01:30,14,2.685,2.686,2.663,2.673,120
20180301|2017-12-14 02:00,14,2.671,2.679,2.665,2.666,38
20180301|2017-12-14 02:30,14,2.668,2.669,2.65,2.658,290
20180301|2017-12-14 03:00,14,2.66,2.667,2.659,2.664,59
20180301|2017-12-14 03:30,14,2.662,2.666,2.661,2.664,33
20180301|2017-12-14 04:00,14,2.668,2.673,2.661,2.671,59
20180301|2017-12-14 04:30,14,2.672,2.674,2.669,2.669,68
20180301|2017-12-14 05:00,14,2.671,2.671,2.661,2.667,83
20180301|2017-12-14 05:30,14,2.669,2.669,2.654,2.662,71
20180301|2017-12-14 06:00,14,2.662,2.662,2.657,2.659,48
20180301|2017-12-14 06:30,14,2.661,2.666,2.652,2.657,155
20180301|2017-12-14 07:00,14,2.656,2.667,2.653,2.666,109
20180301|2017-12-14 07:30,14,2.667,2.673,2.653,2.67,883
20180301|2017-12-14 08:00,14,2.669,2.684,2.668,2.682,585
20180301|2017-12-14 08:30,14,2.681,2.693,2.681,2.684,708
20180301|2017-12-14 09:00,14,2.684,2.691,2.674,2.674,620
20180301|2017-12-14 09:30,14,2.675,2.698,2.649,2.659,1688
20180301|2017-12-14 10:00,14,2.659,2.669,2.635,2.667,1293
20180301|2017-12-14 10:30,14,2.662,2.668,2.656,2.66,505
20180301|2017-12-14 11:00,14,2.662,2.678,2.656,2.671,707
20180301|2017-12-14 11:30,14,2.671,2.675,2.662,2.667,309
20180301|2017-12-14 12:00,14,2.665,2.675,2.659,2.675,438
20180301|2017-12-14 12:30,14,2.674,2.693,2.671,2.683,702
20180301|2017-12-14 13:00,14,2.684,2.692,2.675,2.678,1161
20180301|2017-12-14 13:30,14,2.678,2.684,2.673,2.682,413
20180301|2017-12-14 14:00,14,2.682,2.686,2.68,2.683,84
20180301|2017-12-14 14:30,14,2.683,2.684,2.678,2.683,173
20180301|2017-12-14 15:00,14,2.681,2.683,2.68,2.68,36
20180301|2017-12-14 15:30,14,2.679,2.683,2.678,2.682,34
20180301|2017-12-14 17:00,15,2.677,2.684,2.677,2.684,10
20180301|2017-12-14 17:30,15,2.683,2.683,2.683,2.683,3
20180301|2017-12-14 18:30,15,2.682,2.683,2.681,2.681,4
20180301|2017-12-14 19:00,15,2.682,2.684,2.682,2.684,3
20180301|2017-12-14 19:30,15,2.685,2.685,2.684,2.684,3
20180301|2017-12-14 20:00,15,2.685,2.686,2.684,2.686,4
20180301|2017-12-14 20:30,15,2.687,2.692,2.687,2.692,19
20180301|2017-12-14 21:00,15,2.692,2.692,2.69,2.69,6
20180301|2017-12-14 21:30,15,2.689,2.693,2.689,2.693,11
20180301|2017-12-14 22:00,15,2.693,2.694,2.692,2.692,36
20180301|2017-12-14 22:30,15,2.692,2.692,2.684,2.685,77
20180301|2017-12-14 23:00,15,2.682,2.686,2.682,2.682,72
20180301|2017-12-14 23:30,15,2.682,2.691,2.682,2.691,35
20180301|2017-12-15 00:00,15,2.691,2.693,2.686,2.69,12
20180301|2017-12-15 00:30,15,2.688,2.688,2.666,2.671,54
20180301|2017-12-15 01:00,15,2.669,2.677,2.666,2.677,19
20180301|2017-12-15 01:30,15,2.679,2.7,2.678,2.699,75
20180301|2017-12-15 02:00,15,2.7,2.703,2.693,2.696,87
20180301|2017-12-15 02:30,15,2.697,2.702,2.696,2.701,17
20180301|2017-12-15 03:00,15,2.702,2.711,2.702,2.706,58
20180301|2017-12-15 03:30,15,2.707,2.707,2.703,2.705,17
20180301|2017-12-15 04:00,15,2.704,2.71,2.704,2.709,8
20180301|2017-12-15 04:30,15,2.708,2.719,2.705,2.717,66
20180301|2017-12-15 05:00,15,2.719,2.719,2.699,2.699,46
20180301|2017-12-15 05:30,15,2.701,2.709,2.699,2.708,32
20180301|2017-12-15 06:00,15,2.709,2.709,2.703,2.705,74
20180301|2017-12-15 06:30,15,2.705,2.711,2.697,2.705,239
20180301|2017-12-15 07:00,15,2.701,2.701,2.681,2.688,555
20180301|2017-12-15 07:30,15,2.687,2.7,2.685,2.689,241
20180301|2017-12-15 08:00,15,2.69,2.69,2.665,2.673,1143
20180301|2017-12-15 08:30,15,2.675,2.684,2.663,2.684,938
20180301|2017-12-15 09:00,15,2.684,2.684,2.667,2.67,580
20180301|2017-12-15 09:30,15,2.67,2.674,2.654,2.663,852
20180301|2017-12-15 10:00,15,2.661,2.663,2.639,2.646,1566
20180301|2017-12-15 10:30,15,2.646,2.647,2.623,2.626,1238
20180301|2017-12-15 11:00,15,2.625,2.625,2.592,2.609,3259
20180301|2017-12-15 11:30,15,2.61,2.613,2.581,2.591,986
20180301|2017-12-15 12:00,15,2.59,2.601,2.586,2.592,970
20180301|2017-12-15 12:30,15,2.593,2.601,2.588,2.598,761
20180301|2017-12-15 13:00,15,2.598,2.614,2.594,2.612,3222
20180301|2017-12-15 13:30,15,2.612,2.616,2.606,2.615,1209
20180301|2017-12-15 14:00,15,2.616,2.619,2.613,2.616,198
20180301|2017-12-15 14:30,15,2.615,2.621,2.614,2.618,134
20180301|2017-12-15 15:00,15,2.618,2.622,2.617,2.622,33
20180301|2017-12-15 15:30,15,2.621,2.623,2.62,2.622,61
20180301|2017-12-17 17:00,18,2.643,2.661,2.632,2.638,698
20180301|2017-12-17 17:30,18,2.641,2.644,2.64,2.643,27
20180301|2017-12-17 18:00,18,2.641,2.643,2.639,2.641,84
20180301|2017-12-17 18:30,18,2.64,2.642,2.64,2.64,13
20180301|2017-12-17 19:00,18,2.643,2.645,2.641,2.643,11
20180301|2017-12-17 19:30,18,2.642,2.642,2.642,2.642,1
20180301|2017-12-17 20:00,18,2.64,2.641,2.64,2.641,2
20180301|2017-12-17 20:30,18,2.643,2.643,2.635,2.636,11
20180301|2017-12-17 21:00,18,2.637,2.64,2.637,2.64,20
20180301|2017-12-17 21:30,18,2.639,2.642,2.638,2.641,16
20180301|2017-12-17 22:00,18,2.642,2.642,2.637,2.638,7
20180301|2017-12-17 22:30,18,2.634,2.64,2.629,2.639,36
20180301|2017-12-17 23:00,18,2.641,2.66,2.639,2.652,107
20180301|2017-12-17 23:30,18,2.651,2.651,2.646,2.65,46
20180301|2017-12-18 00:00,18,2.65,2.654,2.645,2.646,25
20180301|2017-12-18 00:30,18,2.645,2.647,2.639,2.647,16
20180301|2017-12-18 01:00,18,2.645,2.657,2.645,2.656,30
20180301|2017-12-18 01:30,18,2.655,2.659,2.65,2.654,48
20180301|2017-12-18 02:00,18,2.652,2.66,2.651,2.66,149
20180301|2017-12-18 02:30,18,2.66,2.662,2.658,2.658,67
20180301|2017-12-18 03:00,18,2.657,2.667,2.655,2.662,48
20180301|2017-12-18 03:30,18,2.661,2.672,2.661,2.668,67
20180301|2017-12-18 04:00,18,2.663,2.669,2.663,2.669,109
20180301|2017-12-18 04:30,18,2.666,2.678,2.666,2.675,106
20180301|2017-12-18 05:00,18,2.676,2.681,2.658,2.658,173
20180301|2017-12-18 05:30,18,2.662,2.682,2.659,2.681,358
20180301|2017-12-18 06:00,18,2.682,2.687,2.669,2.67,363
20180301|2017-12-18 06:30,18,2.672,2.684,2.672,2.683,230
20180301|2017-12-18 07:00,18,2.683,2.699,2.682,2.699,499
20180301|2017-12-18 07:30,18,2.699,2.707,2.681,2.703,507
20180301|2017-12-18 08:00,18,2.701,2.731,2.691,2.718,1193
20180301|2017-12-18 08:30,18,2.719,2.729,2.71,2.726,1109
20180301|2017-12-18 09:00,18,2.728,2.745,2.723,2.743,1546
20180301|2017-12-18 09:30,18,2.744,2.751,2.738,2.745,1141
20180301|2017-12-18 10:00,18,2.744,2.75,2.732,2.733,994
20180301|2017-12-18 10:30,18,2.733,2.745,2.731,2.74,506
20180301|2017-12-18 11:00,18,2.741,2.741,2.722,2.727,611
20180301|2017-12-18 11:30,18,2.729,2.736,2.724,2.725,274
20180301|2017-12-18 12:00,18,2.726,2.742,2.726,2.742,431
20180301|2017-12-18 12:30,18,2.742,2.744,2.732,2.735,500
20180301|2017-12-18 13:00,18,2.737,2.741,2.708,2.711,1697
20180301|2017-12-18 13:30,18,2.712,2.717,2.705,2.713,775
20180301|2017-12-18 14:00,18,2.712,2.723,2.712,2.716,297
20180301|2017-12-18 14:30,18,2.716,2.716,2.711,2.713,114
20180301|2017-12-18 15:00,18,2.712,2.713,2.706,2.706,172
20180301|2017-12-18 15:30,18,2.705,2.713,2.705,2.712,77
20180301|2017-12-18 17:00,19,2.712,2.723,2.712,2.723,23
20180301|2017-12-18 17:30,19,2.718,2.721,2.718,2.721,4
20180301|2017-12-18 18:00,19,2.721,2.728,2.721,2.723,23
20180301|2017-12-18 18:30,19,2.722,2.725,2.722,2.725,13
20180301|2017-12-18 19:00,19,2.724,2.726,2.723,2.726,12
20180301|2017-12-18 19:30,19,2.726,2.727,2.725,2.726,51
20180301|2017-12-18 20:00,19,2.725,2.726,2.724,2.725,13
20180301|2017-12-18 20:30,19,2.724,2.726,2.724,2.726,10
20180301|2017-12-18 21:00,19,2.725,2.725,2.723,2.723,4
20180301|2017-12-18 21:30,19,2.722,2.723,2.716,2.716,8
20180301|2017-12-18 22:00,19,2.714,2.717,2.713,2.717,12
20180301|2017-12-18 22:30,19,2.718,2.722,2.717,2.722,7
20180301|2017-12-18 23:00,19,2.722,2.724,2.717,2.724,18
20180301|2017-12-18 23:30,19,2.723,2.732,2.721,2.732,64
20180301|2017-12-19 00:00,19,2.732,2.738,2.731,2.737,33
20180301|2017-12-19 00:30,19,2.733,2.735,2.731,2.734,19
20180301|2017-12-19 01:00,19,2.734,2.734,2.728,2.729,37
20180301|2017-12-19 01:30,19,2.728,2.728,2.715,2.721,95
20180301|2017-12-19 02:00,19,2.726,2.728,2.724,2.727,42
20180301|2017-12-19 02:30,19,2.719,2.72,2.718,2.72,11
20180301|2017-12-19 03:00,19,2.719,2.722,2.718,2.72,45
20180301|2017-12-19 03:30,19,2.719,2.721,2.719,2.72,37
20180301|2017-12-19 04:00,19,2.714,2.715,2.709,2.715,30
20180301|2017-12-19 04:30,19,2.716,2.723,2.716,2.72,59
20180301|2017-12-19 05:00,19,2.716,2.723,2.698,2.703,69
20180301|2017-12-19 05:30,19,2.702,2.705,2.691,2.692,61
20180301|2017-12-19 06:00,19,2.693,2.711,2.693,2.705,74
20180301|2017-12-19 06:30,19,2.702,2.712,2.687,2.688,176
20180301|2017-12-19 07:00,19,2.69,2.7,2.677,2.694,794
20180301|2017-12-19 07:30,19,2.695,2.714,2.694,2.704,496
20180301|2017-12-19 08:00,19,2.706,2.72,2.705,2.715,737
20180301|2017-12-19 08:30,19,2.715,2.728,2.699,2.727,765
20180301|2017-12-19 09:00,19,2.726,2.738,2.718,2.723,958
20180301|2017-12-19 09:30,19,2.723,2.726,2.714,2.718,553
20180301|2017-12-19 10:00,19,2.717,2.718,2.668,2.69,2325
20180301|2017-12-19 10:30,19,2.689,2.692,2.67,2.674,1016
20180301|2017-12-19 11:00,19,2.676,2.703,2.674,2.691,730
20180301|2017-12-19 11:30,19,2.693,2.694,2.685,2.691,428
20180301|2017-12-19 12:00,19,2.692,2.692,2.677,2.687,415
20180301|2017-12-19 12:30,19,2.686,2.695,2.686,2.687,403
20180301|2017-12-19 13:00,19,2.687,2.689,2.662,2.67,1599
20180301|2017-12-19 13:30,19,2.671,2.686,2.668,2.684,596
20180301|2017-12-19 14:00,19,2.683,2.686,2.677,2.68,125
20180301|2017-12-19 14:30,19,2.68,2.683,2.677,2.682,91
20180301|2017-12-19 15:00,19,2.682,2.686,2.68,2.685,103
20180301|2017-12-19 15:30,19,2.686,2.688,2.683,2.687,22
20180301|2017-12-19 17:00,20,2.693,2.701,2.688,2.697,41
20180301|2017-12-19 17:30,20,2.697,2.697,2.693,2.695,42
20180301|2017-12-19 18:00,20,2.695,2.699,2.695,2.697,11
20180301|2017-12-19 18:30,20,2.701,2.703,2.698,2.699,20
20180301|2017-12-19 19:00,20,2.7,2.705,2.7,2.704,17
20180301|2017-12-19 19:30,20,2.705,2.708,2.704,2.707,17
20180301|2017-12-19 20:00,20,2.707,2.708,2.702,2.706,18
20180301|2017-12-19 20:30,20,2.705,2.705,2.702,2.704,3
20180301|2017-12-19 21:00,20,2.705,2.705,2.703,2.703,6
20180301|2017-12-19 21:30,20,2.705,2.707,2.704,2.704,6
20180301|2017-12-19 22:00,20,2.705,2.705,2.705,2.705,3
20180301|2017-12-19 22:30,20,2.705,2.714,2.705,2.714,40
20180301|2017-12-19 23:00,20,2.716,2.716,2.702,2.711,193
20180301|2017-12-19 23:30,20,2.712,2.713,2.71,2.713,146
20180301|2017-12-20 00:00,20,2.713,2.715,2.711,2.713,21
20180301|2017-12-20 00:30,20,2.712,2.72,2.706,2.72,245
20180301|2017-12-20 01:00,20,2.72,2.725,2.712,2.715,461
20180301|2017-12-20 01:30,20,2.715,2.716,2.698,2.703,220
20180301|2017-12-20 02:00,20,2.704,2.707,2.702,2.702,12
20180301|2017-12-20 02:30,20,2.705,2.707,2.7,2.701,52
20180301|2017-12-20 03:00,20,2.699,2.702,2.698,2.7,31
20180301|2017-12-20 03:30,20,2.701,2.706,2.701,2.706,9
20180301|2017-12-20 04:00,20,2.707,2.716,2.707,2.716,93
20180301|2017-12-20 04:30,20,2.716,2.716,2.697,2.699,170
20180301|2017-12-20 05:00,20,2.7,2.704,2.697,2.697,56
20180301|2017-12-20 05:30,20,2.696,2.703,2.693,2.696,62
20180301|2017-12-20 06:00,20,2.695,2.701,2.694,2.699,20
20180301|2017-12-20 06:30,20,2.7,2.709,2.698,2.709,95
20180301|2017-12-20 07:00,20,2.707,2.711,2.7,2.701,123
20180301|2017-12-20 07:30,20,2.7,2.702,2.688,2.691,409
20180301|2017-12-20 08:00,20,2.69,2.69,2.652,2.655,1908
20180301|2017-12-20 08:30,20,2.654,2.656,2.618,2.623,2637
20180301|2017-12-20 09:00,20,2.622,2.622,2.593,2.596,2010
20180301|2017-12-20 09:30,20,2.598,2.601,2.595,2.595,679
20180301|2017-12-20 10:00,20,2.595,2.604,2.582,2.603,1273
20180301|2017-12-20 10:30,20,2.604,2.614,2.598,2.6,749
20180301|2017-12-20 11:00,20,2.599,2.604,2.591,2.603,498
20180301|2017-12-20 11:30,20,2.602,2.609,2.595,2.608,347
20180301|2017-12-20 12:00,20,2.608,2.613,2.606,2.608,389
20180301|2017-12-20 12:30,20,2.606,2.609,2.588,2.591,459
20180301|2017-12-20 13:00,20,2.592,2.607,2.59,2.605,1452
20180301|2017-12-20 13:30,20,2.605,2.618,2.603,2.61,656
20180301|2017-12-20 14:00,20,2.61,2.614,2.607,2.613,182
20180301|2017-12-20 14:30,20,2.613,2.614,2.61,2.611,187
20180301|2017-12-20 15:00,20,2.612,2.612,2.61,2.611,32
20180301|2017-12-20 15:30,20,2.612,2.614,2.61,2.612,93
20180301|2017-12-20 17:00,21,2.614,2.619,2.612,2.617,47
20180301|2017-12-20 17:30,21,2.619,2.619,2.615,2.615,7
20180301|2017-12-20 18:00,21,2.618,2.621,2.617,2.617,20
20180301|2017-12-20 18:30,21,2.618,2.621,2.611,2.619,56
20180301|2017-12-20 19:00,21,2.617,2.619,2.616,2.617,14
20180301|2017-12-20 19:30,21,2.618,2.619,2.615,2.618,15
20180301|2017-12-20 20:00,21,2.619,2.62,2.618,2.618,16
20180301|2017-12-20 20:30,21,2.617,2.617,2.615,2.615,12
20180301|2017-12-20 21:00,21,2.616,2.616,2.613,2.613,13
20180301|2017-12-20 21:30,21,2.613,2.615,2.613,2.615,63
20180301|2017-12-20 22:00,21,2.615,2.617,2.595,2.599,73
20180301|2017-12-20 22:30,21,2.598,2.598,2.582,2.594,120
20180301|2017-12-20 23:00,21,2.593,2.599,2.584,2.59,84
20180301|2017-12-20 23:30,21,2.591,2.594,2.591,2.593,19
20180301|2017-12-21 00:00,21,2.591,2.599,2.591,2.598,12
20180301|2017-12-21 00:30,21,2.598,2.602,2.598,2.602,33
20180301|2017-12-21 01:00,21,2.6,2.6,2.591,2.599,14
20180301|2017-12-21 01:30,21,2.6,2.616,2.6,2.607,101
20180301|2017-12-21 02:00,21,2.612,2.615,2.608,2.608,37
20180301|2017-12-21 02:30,21,2.609,2.609,2.6,2.606,37
20180301|2017-12-21 03:00,21,2.602,2.602,2.595,2.598,33
20180301|2017-12-21 03:30,21,2.598,2.603,2.598,2.599,24
20180301|2017-12-21 04:00,21,2.602,2.602,2.6,2.601,6
20180301|2017-12-21 04:30,21,2.599,2.599,2.588,2.593,37
20180301|2017-12-21 05:00,21,2.59,2.593,2.587,2.593,52
20180301|2017-12-21 05:30,21,2.59,2.594,2.587,2.59,21
20180301|2017-12-21 06:00,21,2.59,2.594,2.587,2.593,77
20180301|2017-12-21 06:30,21,2.594,2.594,2.532,2.559,1508
20180301|2017-12-21 07:00,21,2.558,2.566,2.549,2.558,734
20180301|2017-12-21 07:30,21,2.558,2.573,2.554,2.573,243
20180301|2017-12-21 08:00,21,2.573,2.59,2.563,2.588,600
20180301|2017-12-21 08:30,21,2.587,2.591,2.58,2.59,589
20180301|2017-12-21 09:00,21,2.59,2.597,2.586,2.595,871
20180301|2017-12-21 09:30,21,2.595,2.626,2.584,2.615,2450
20180301|2017-12-21 10:00,21,2.615,2.618,2.55,2.588,3217
20180301|2017-12-21 10:30,21,2.59,2.595,2.567,2.594,547
20180301|2017-12-21 11:00,21,2.596,2.599,2.568,2.575,504
20180301|2017-12-21 11:30,21,2.575,2.576,2.553,2.565,614
20180301|2017-12-21 12:00,21,2.566,2.572,2.559,2.562,512
20180301|2017-12-21 12:30,21,2.562,2.569,2.556,2.565,399
20180301|2017-12-21 13:00,21,2.565,2.567,2.55,2.559,1316
20180301|2017-12-21 13:30,21,2.559,2.566,2.559,2.565,535
20180301|2017-12-21 14:00,21,2.565,2.575,2.564,2.57,188
20180301|2017-12-21 14:30,21,2.572,2.577,2.567,2.569,198
20180301|2017-12-21 15:00,21,2.57,2.574,2.57,2.573,123
20180301|2017-12-21 15:30,21,2.572,2.578,2.571,2.575,81
20180301|2017-12-21 17:00,22,2.578,2.582,2.577,2.58,76
20180301|2017-12-21 17:30,22,2.58,2.582,2.58,2.582,6
20180301|2017-12-21 18:00,22,2.585,2.585,2.58,2.582,5
20180301|2017-12-21 18:30,22,2.581,2.588,2.58,2.585,29
20180301|2017-12-21 19:00,22,2.582,2.582,2.576,2.581,21
20180301|2017-12-21 19:30,22,2.58,2.58,2.58,2.58,17
20180301|2017-12-21 20:00,22,2.58,2.58,2.573,2.577,32
20180301|2017-12-21 20:30,22,2.579,2.58,2.578,2.579,12
20180301|2017-12-21 21:00,22,2.579,2.583,2.579,2.581,50
20180301|2017-12-21 21:30,22,2.581,2.581,2.58,2.58,9
20180301|2017-12-21 22:00,22,2.578,2.579,2.572,2.578,17
20180301|2017-12-21 22:30,22,2.577,2.583,2.577,2.583,12
20180301|2017-12-21 23:00,22,2.584,2.591,2.582,2.591,18
20180301|2017-12-21 23:30,22,2.591,2.592,2.587,2.59,16
20180301|2017-12-22 00:00,22,2.594,2.594,2.59,2.592,16
20180301|2017-12-22 00:30,22,2.593,2.595,2.589,2.591,23
20180301|2017-12-22 01:00,22,2.588,2.589,2.584,2.587,9
20180301|2017-12-22 01:30,22,2.586,2.586,2.561,2.568,109
20180301|2017-12-22 02:00,22,2.571,2.583,2.569,2.58,56
20180301|2017-12-22 02:30,22,2.581,2.581,2.57,2.574,29
20180301|2017-12-22 03:00,22,2.572,2.575,2.564,2.565,36
20180301|2017-12-22 03:30,22,2.564,2.569,2.555,2.555,114
20180301|2017-12-22 04:00,22,2.553,2.567,2.553,2.567,31
20180301|2017-12-22 04:30,22,2.566,2.569,2.563,2.566,15
20180301|2017-12-22 05:00,22,2.564,2.574,2.563,2.573,47
20180301|2017-12-22 05:30,22,2.572,2.581,2.569,2.577,55
20180301|2017-12-22 06:00,22,2.574,2.592,2.572,2.592,65
20180301|2017-12-22 06:30,22,2.591,2.591,2.582,2.584,108
20180301|2017-12-22 07:00,22,2.581,2.602,2.578,2.601,334
20180301|2017-12-22 07:30,22,2.601,2.605,2.592,2.597,394
20180301|2017-12-22 08:00,22,2.598,2.601,2.587,2.601,588
20180301|2017-12-22 08:30,22,2.601,2.614,2.595,2.607,736
20180301|2017-12-22 09:00,22,2.608,2.619,2.608,2.61,617
20180301|2017-12-22 09:30,22,2.609,2.61,2.6,2.605,655
20180301|2017-12-22 10:00,22,2.606,2.614,2.601,2.607,840
20180301|2017-12-22 10:30,22,2.606,2.61,2.601,2.604,337
20180301|2017-12-22 11:00,22,2.604,2.612,2.599,2.6,796
20180301|2017-12-22 11:30,22,2.599,2.613,2.599,2.611,599
20180301|2017-12-22 12:00,22,2.611,2.628,2.608,2.625,2011
20180301|2017-12-22 12:30,22,2.625,2.625,2.616,2.616,843
20180301|2017-12-22 13:00,22,2.615,2.621,2.61,2.611,489
20180301|2017-12-22 13:30,22,2.611,2.626,2.609,2.624,452
20180301|2017-12-22 14:00,22,2.624,2.632,2.623,2.625,317
20180301|2017-12-22 14:30,22,2.624,2.627,2.623,2.627,202
20180301|2017-12-22 15:00,22,2.627,2.633,2.626,2.633,43
20180301|2017-12-22 15:30,22,2.633,2.638,2.632,2.636,127
20180301|2017-12-25 17:00,26,2.641,2.69,2.641,2.685,337
20180301|2017-12-25 17:30,26,2.684,2.692,2.679,2.685,41
20180301|2017-12-25 18:00,26,2.684,2.688,2.682,2.684,26
20180301|2017-12-25 18:30,26,2.684,2.687,2.682,2.684,27
20180301|2017-12-25 19:00,26,2.687,2.697,2.687,2.694,234
20180301|2017-12-25 19:30,26,2.695,2.698,2.692,2.692,35
20180301|2017-12-25 20:00,26,2.69,2.696,2.689,2.689,34
20180301|2017-12-25 20:30,26,2.694,2.694,2.69,2.691,12
20180301|2017-12-25 21:00,26,2.691,2.692,2.688,2.689,39
20180301|2017-12-25 21:30,26,2.689,2.689,2.689,2.689,1
20180301|2017-12-25 22:00,26,2.689,2.691,2.689,2.691,5
20180301|2017-12-25 22:30,26,2.691,2.704,2.691,2.7,65
20180301|2017-12-25 23:00,26,2.699,2.719,2.699,2.718,82
20180301|2017-12-25 23:30,26,2.719,2.72,2.713,2.718,62
20180301|2017-12-26 00:00,26,2.72,2.72,2.715,2.718,22
20180301|2017-12-26 00:30,26,2.72,2.72,2.699,2.705,53
20180301|2017-12-26 01:00,26,2.709,2.712,2.706,2.711,27
20180301|2017-12-26 01:30,26,2.707,2.712,2.683,2.702,54
20180301|2017-12-26 02:00,26,2.704,2.705,2.696,2.7,31
20180301|2017-12-26 02:30,26,2.701,2.71,2.697,2.709,42
20180301|2017-12-26 03:00,26,2.709,2.709,2.703,2.703,33
20180301|2017-12-26 03:30,26,2.706,2.708,2.7,2.704,34
20180301|2017-12-26 04:00,26,2.704,2.72,2.704,2.711,49
20180301|2017-12-26 04:30,26,2.712,2.715,2.706,2.707,19
20180301|2017-12-26 05:00,26,2.708,2.709,2.703,2.703,25
20180301|2017-12-26 05:30,26,2.703,2.706,2.703,2.705,16
20180301|2017-12-26 06:00,26,2.704,2.706,2.696,2.701,99
20180301|2017-12-26 06:30,26,2.7,2.709,2.7,2.7,231
20180301|2017-12-26 07:00,26,2.699,2.701,2.689,2.698,442
20180301|2017-12-26 07:30,26,2.699,2.699,2.671,2.671,1035
20180301|2017-12-26 08:00,26,2.67,2.672,2.607,2.628,2343
20180301|2017-12-26 08:30,26,2.627,2.653,2.618,2.649,1644
20180301|2017-12-26 09:00,26,2.649,2.662,2.643,2.661,893
20180301|2017-12-26 09:30,26,2.661,2.662,2.638,2.644,810
20180301|2017-12-26 10:00,26,2.642,2.646,2.631,2.645,732
20180301|2017-12-26 10:30,26,2.644,2.647,2.635,2.642,624
20180301|2017-12-26 11:00,26,2.643,2.647,2.636,2.643,480
20180301|2017-12-26 11:30,26,2.641,2.647,2.639,2.646,284
20180301|2017-12-26 12:00,26,2.645,2.647,2.636,2.637,393
20180301|2017-12-26 12:30,26,2.638,2.638,2.617,2.621,1207
20180301|2017-12-26 13:00,26,2.621,2.65,2.608,2.629,2395
20180301|2017-12-26 13:30,26,2.629,2.633,2.616,2.622,827
20180301|2017-12-26 14:00,26,2.621,2.628,2.618,2.627,234
20180301|2017-12-26 14:30,26,2.627,2.627,2.617,2.619,208
20180301|2017-12-26 15:00,26,2.618,2.624,2.618,2.623,94
20180301|2017-12-26 15:30,26,2.622,2.627,2.619,2.619,41
20180301|2017-12-26 17:00,27,2.623,2.631,2.623,2.63,42
20180301|2017-12-26 17:30,27,2.629,2.629,2.627,2.628,10
20180301|2017-12-26 18:00,27,2.627,2.632,2.627,2.629,18
20180301|2017-12-26 18:30,27,2.628,2.629,2.625,2.626,41
20180301|2017-12-26 19:00,27,2.628,2.629,2.62,2.62,20
20180301|2017-12-26 19:30,27,2.619,2.623,2.588,2.589,132
20180301|2017-12-26 20:00,27,2.592,2.615,2.591,2.615,86
20180301|2017-12-26 20:30,27,2.614,2.616,2.612,2.612,97
20180301|2017-12-26 21:00,27,2.61,2.622,2.606,2.62,23
20180301|2017-12-26 21:30,27,2.622,2.623,2.618,2.618,7
20180301|2017-12-26 22:00,27,2.617,2.619,2.615,2.615,4
20180301|2017-12-26 22:30,27,2.619,2.628,2.619,2.62,21
20180301|2017-12-26 23:00,27,2.619,2.629,2.617,2.626,36
20180301|2017-12-26 23:30,27,2.622,2.628,2.622,2.628,4
20180301|2017-12-27 00:00,27,2.626,2.639,2.625,2.636,29
20180301|2017-12-27 00:30,27,2.638,2.638,2.63,2.631,27
20180301|2017-12-27 01:00,27,2.633,2.637,2.633,2.636,13
20180301|2017-12-27 01:30,27,2.637,2.637,2.632,2.633,18
20180301|2017-12-27 02:00,27,2.635,2.636,2.593,2.616,239
20180301|2017-12-27 02:30,27,2.617,2.623,2.612,2.622,135
20180301|2017-12-27 03:00,27,2.622,2.624,2.616,2.618,57
20180301|2017-12-27 03:30,27,2.617,2.624,2.608,2.621,45
20180301|2017-12-27 04:00,27,2.618,2.655,2.617,2.652,147
20180301|2017-12-27 04:30,27,2.65,2.666,2.65,2.659,351
20180301|2017-12-27 05:00,27,2.663,2.665,2.652,2.653,42
20180301|2017-12-27 05:30,27,2.662,2.678,2.658,2.67,234
20180301|2017-12-27 06:00,27,2.672,2.675,2.655,2.664,193
20180301|2017-12-27 06:30,27,2.662,2.67,2.66,2.662,155
20180301|2017-12-27 07:00,27,2.659,2.684,2.659,2.678,396
20180301|2017-12-27 07:30,27,2.679,2.705,2.676,2.705,1211
20180301|2017-12-27 08:00,27,2.706,2.722,2.705,2.711,1607
20180301|2017-12-27 08:30,27,2.712,2.712,2.693,2.696,1315
20180301|2017-12-27 09:00,27,2.698,2.698,2.679,2.688,1647
20180301|2017-12-27 09:30,27,2.689,2.698,2.689,2.694,887
20180301|2017-12-27 10:00,27,2.694,2.704,2.692,2.703,877
20180301|2017-12-27 10:30,27,2.702,2.709,2.694,2.707,1083
20180301|2017-12-27 11:00,27,2.708,2.717,2.703,2.704,733
20180301|2017-12-27 11:30,27,2.704,2.711,2.694,2.696,743
20180301|2017-12-27 12:00,27,2.696,2.704,2.686,2.689,793
20180301|2017-12-27 12:30,27,2.689,2.715,2.687,2.713,1590
20180301|2017-12-27 13:00,27,2.714,2.716,2.693,2.697,5320
20180301|2017-12-27 13:30,27,2.696,2.709,2.693,2.699,1159
20180301|2017-12-27 14:00,27,2.698,2.703,2.697,2.7,355
20180301|2017-12-27 14:30,27,2.7,2.706,2.7,2.702,380
20180301|2017-12-27 15:00,27,2.702,2.708,2.701,2.707,150
20180301|2017-12-27 15:30,27,2.707,2.71,2.705,2.709,113
20180301|2017-12-27 17:00,28,2.714,2.719,2.709,2.71,75
20180301|2017-12-27 17:30,28,2.706,2.707,2.706,2.707,13
20180301|2017-12-27 18:00,28,2.704,2.705,2.704,2.705,4
20180301|2017-12-27 18:30,28,2.704,2.704,2.702,2.704,17
20180301|2017-12-27 19:00,28,2.706,2.706,2.7,2.705,157
20180301|2017-12-27 19:30,28,2.704,2.704,2.703,2.703,12
20180301|2017-12-27 20:00,28,2.705,2.707,2.705,2.707,32
20180301|2017-12-27 20:30,28,2.707,2.71,2.706,2.706,30
20180301|2017-12-27 21:00,28,2.706,2.706,2.706,2.706,3
20180301|2017-12-27 21:30,28,2.704,2.704,2.7,2.702,7
20180301|2017-12-27 22:00,28,2.702,2.704,2.7,2.704,20
20180301|2017-12-27 22:30,28,2.704,2.723,2.704,2.717,104
20180301|2017-12-27 23:00,28,2.718,2.743,2.718,2.739,128
20180301|2017-12-27 23:30,28,2.738,2.749,2.729,2.741,98
20180301|2017-12-28 00:00,28,2.74,2.741,2.735,2.74,101
20180301|2017-12-28 00:30,28,2.741,2.744,2.737,2.743,87
20180301|2017-12-28 01:00,28,2.743,2.756,2.736,2.756,290
20180301|2017-12-28 01:30,28,2.758,2.777,2.752,2.772,424
20180301|2017-12-28 02:00,28,2.771,2.773,2.759,2.765,203
20180301|2017-12-28 02:30,28,2.763,2.771,2.763,2.771,55
20180301|2017-12-28 03:00,28,2.771,2.771,2.766,2.768,34
20180301|2017-12-28 03:30,28,2.767,2.772,2.766,2.767,34
20180301|2017-12-28 04:00,28,2.77,2.773,2.768,2.768,55
20180301|2017-12-28 04:30,28,2.769,2.78,2.769,2.778,82
20180301|2017-12-28 05:00,28,2.778,2.778,2.77,2.776,251
20180301|2017-12-28 05:30,28,2.775,2.785,2.773,2.785,214
20180301|2017-12-28 06:00,28,2.784,2.796,2.782,2.794,367
20180301|2017-12-28 06:30,28,2.792,2.796,2.784,2.787,601
20180301|2017-12-28 07:00,28,2.786,2.817,2.783,2.808,1631
20180301|2017-12-28 07:30,28,2.807,2.833,2.803,2.829,1941
20180301|2017-12-28 08:00,28,2.832,2.842,2.827,2.83,2249
20180301|2017-12-28 08:30,28,2.829,2.838,2.822,2.837,2049
20180301|2017-12-28 09:00,28,2.837,2.845,2.833,2.838,2142
20180301|2017-12-28 09:30,28,2.838,2.88,2.829,2.869,4599
20180301|2017-12-28 10:00,28,2.87,2.902,2.867,2.901,4838
20180301|2017-12-28 10:30,28,2.901,2.903,2.873,2.88,4319
20180301|2017-12-28 11:00,28,2.881,2.888,2.872,2.873,1652
20180301|2017-12-28 11:30,28,2.874,2.884,2.872,2.883,1094
20180301|2017-12-28 12:00,28,2.884,2.89,2.884,2.889,1179
20180301|2017-12-28 12:30,28,2.889,2.892,2.879,2.885,1996
20180301|2017-12-28 13:00,28,2.886,2.887,2.871,2.877,6132
20180301|2017-12-28 13:30,28,2.878,2.878,2.839,2.862,2691
20180301|2017-12-28 14:00,28,2.864,2.884,2.86,2.883,900
20180301|2017-12-28 14:30,28,2.881,2.884,2.877,2.879,693
20180301|2017-12-28 15:00,28,2.881,2.881,2.876,2.879,63
20180301|2017-12-28 15:30,28,2.88,2.889,2.88,2.887,185
20180301|2017-12-28 17:00,29,2.886,2.896,2.885,2.894,37
20180301|2017-12-28 17:30,29,2.891,2.894,2.891,2.894,14
20180301|2017-12-28 18:00,29,2.893,2.893,2.888,2.892,8
20180301|2017-12-28 18:30,29,2.892,2.896,2.892,2.896,27
20180301|2017-12-28 19:00,29,2.897,2.925,2.897,2.922,171
20180301|2017-12-28 19:30,29,2.922,2.927,2.91,2.922,134
20180301|2017-12-28 20:00,29,2.921,2.922,2.911,2.911,44
20180301|2017-12-28 20:30,29,2.914,2.92,2.912,2.916,143
20180301|2017-12-28 21:00,29,2.914,2.919,2.914,2.917,32
20180301|2017-12-28 21:30,29,2.913,2.914,2.909,2.912,17
20180301|2017-12-28 22:00,29,2.91,2.91,2.899,2.908,63
20180301|2017-12-28 22:30,29,2.912,2.915,2.888,2.9,115
20180301|2017-12-28 23:00,29,2.901,2.919,2.901,2.917,89
20180301|2017-12-28 23:30,29,2.915,2.924,2.914,2.919,72
20180301|2017-12-29 00:00,29,2.922,2.937,2.905,2.915,372
20180301|2017-12-29 00:30,29,2.915,2.929,2.907,2.921,211
20180301|2017-12-29 01:00,29,2.92,2.927,2.915,2.927,109
20180301|2017-12-29 01:30,29,2.927,2.938,2.92,2.925,222
20180301|2017-12-29 02:00,29,2.923,2.928,2.922,2.928,67
20180301|2017-12-29 02:30,29,2.925,2.926,2.914,2.919,85
20180301|2017-12-29 03:00,29,2.918,2.919,2.912,2.916,52
20180301|2017-12-29 03:30,29,2.915,2.92,2.915,2.916,61
20180301|2017-12-29 04:00,29,2.915,2.923,2.913,2.921,98
20180301|2017-12-29 04:30,29,2.921,2.922,2.915,2.915,46
20180301|2017-12-29 05:00,29,2.917,2.917,2.894,2.903,352
20180301|2017-12-29 05:30,29,2.905,2.919,2.903,2.906,87
20180301|2017-12-29 06:00,29,2.905,2.931,2.904,2.924,336
20180301|2017-12-29 06:30,29,2.925,2.941,2.919,2.919,1122
20180301|2017-12-29 07:00,29,2.918,2.92,2.898,2.909,852
20180301|2017-12-29 07:30,29,2.907,2.942,2.897,2.933,2369
20180301|2017-12-29 08:00,29,2.934,2.946,2.916,2.936,3174
20180301|2017-12-29 08:30,29,2.936,2.956,2.935,2.941,4556
20180301|2017-12-29 09:00,29,2.941,2.948,2.929,2.939,2407
20180301|2017-12-29 09:30,29,2.938,2.948,2.936,2.94,1736
20180301|2017-12-29 10:00,29,2.939,2.95,2.939,2.946,1447
20180301|2017-12-29 10:30,29,2.946,2.947,2.934,2.942,1699
20180301|2017-12-29 11:00,29,2.941,2.941,2.918,2.924,1263
20180301|2017-12-29 11:30,29,2.924,2.932,2.901,2.907,1241
20180301|2017-12-29 12:00,29,2.907,2.917,2.903,2.914,1515
20180301|2017-12-29 12:30,29,2.914,2.917,2.883,2.897,1859
20180301|2017-12-29 13:00,29,2.896,2.913,2.873,2.907,3796
20180301|2017-12-29 13:30,29,2.906,2.909,2.884,2.903,1815
20180301|2017-12-29 14:00,29,2.902,2.906,2.894,2.898,471
20180301|2017-12-29 14:30,29,2.895,2.904,2.895,2.902,542
20180301|2017-12-29 15:00,29,2.902,2.905,2.898,2.9,122
20180301|2017-12-29 15:30,29,2.901,2.907,2.9,2.905,57
20180301|2018-01-01 17:00,2,2.972,3.031,2.972,3.023,1027
20180301|2018-01-01 17:30,2,3.021,3.023,3.015,3.02,106
20180301|2018-01-01 18:00,2,3.021,3.027,3.019,3.021,166
20180301|2018-01-01 18:30,2,3.019,3.03,3.019,3.03,189
20180301|2018-01-01 19:00,2,3.03,3.035,3.018,3.019,336
20180301|2018-01-01 19:30,2,3.017,3.024,3.017,3.022,71
20180301|2018-01-01 20:00,2,3.023,3.023,3.016,3.016,55
20180301|2018-01-01 20:30,2,3.018,3.022,3.012,3.013,132
20180301|2018-01-01 21:00,2,3.013,3.014,3.009,3.012,134
20180301|2018-01-01 21:30,2,3.011,3.014,3.011,3.013,48
20180301|2018-01-01 22:00,2,3.012,3.013,3.011,3.011,40
20180301|2018-01-01 22:30,2,3.011,3.016,3.007,3.008,79
20180301|2018-01-01 23:00,2,3.012,3.012,2.987,2.99,485
20180301|2018-01-01 23:30,2,2.991,2.993,2.985,2.988,108
20180301|2018-01-02 00:00,2,2.987,3.007,2.986,2.995,181
20180301|2018-01-02 00:30,2,2.995,2.996,2.978,2.986,236
20180301|2018-01-02 01:00,2,2.985,3,2.979,2.986,175
20180301|2018-01-02 01:30,2,2.991,2.993,2.957,2.958,363
20180301|2018-01-02 02:00,2,2.958,2.963,2.957,2.958,74
20180301|2018-01-02 02:30,2,2.957,2.962,2.957,2.96,118
20180301|2018-01-02 03:00,2,2.962,2.962,2.957,2.957,51
20180301|2018-01-02 03:30,2,2.957,2.962,2.938,2.943,242
20180301|2018-01-02 04:00,2,2.944,2.954,2.941,2.944,122
20180301|2018-01-02 04:30,2,2.942,2.943,2.906,2.912,382
20180301|2018-01-02 05:00,2,2.912,2.932,2.909,2.928,198
20180301|2018-01-02 05:30,2,2.928,2.93,2.874,2.915,327
20180301|2018-01-02 06:00,2,2.914,2.939,2.913,2.938,250
20180301|2018-01-02 06:30,2,2.941,2.962,2.94,2.956,747
20180301|2018-01-02 07:00,2,2.955,2.956,2.917,2.92,1009
20180301|2018-01-02 07:30,2,2.919,2.978,2.919,2.974,2635
20180301|2018-01-02 08:00,2,2.975,3.005,2.966,2.997,3446
20180301|2018-01-02 08:30,2,2.997,3.003,2.982,2.99,2011
20180301|2018-01-02 09:00,2,2.99,3,2.953,2.968,2205
20180301|2018-01-02 09:30,2,2.968,2.973,2.917,2.933,3484
20180301|2018-01-02 10:00,2,2.934,2.951,2.923,2.947,2567
20180301|2018-01-02 10:30,2,2.948,2.966,2.935,2.948,1933
20180301|2018-01-02 11:00,2,2.947,2.982,2.945,2.971,1759
20180301|2018-01-02 11:30,2,2.971,2.979,2.957,2.976,1718
20180301|2018-01-02 12:00,2,2.977,2.984,2.961,2.963,1472
20180301|2018-01-02 12:30,2,2.962,2.964,2.947,2.951,2125
20180301|2018-01-02 13:00,2,2.951,2.979,2.941,2.974,3543
20180301|2018-01-02 13:30,2,2.974,2.981,2.956,2.958,1571
20180301|2018-01-02 14:00,2,2.96,2.965,2.952,2.957,649
20180301|2018-01-02 14:30,2,2.957,2.962,2.956,2.96,373
20180301|2018-01-02 15:00,2,2.959,2.96,2.956,2.957,148
20180301|2018-01-02 15:30,2,2.956,2.958,2.954,2.957,214
20180301|2018-01-02 17:00,3,2.96,2.966,2.96,2.966,38
20180301|2018-01-02 17:30,3,2.965,2.971,2.965,2.969,12
20180301|2018-01-02 18:00,3,2.971,2.971,2.964,2.964,30
20180301|2018-01-02 18:30,3,2.966,2.969,2.96,2.961,17
20180301|2018-01-02 19:00,3,2.961,2.963,2.946,2.948,94
20180301|2018-01-02 19:30,3,2.948,2.949,2.931,2.947,58
20180301|2018-01-02 20:00,3,2.948,2.95,2.945,2.947,61
20180301|2018-01-02 20:30,3,2.946,2.949,2.946,2.948,41
20180301|2018-01-02 21:00,3,2.949,2.962,2.949,2.959,101
20180301|2018-01-02 21:30,3,2.961,2.962,2.954,2.958,18
20180301|2018-01-02 22:00,3,2.959,2.972,2.949,2.964,101
20180301|2018-01-02 22:30,3,2.964,2.974,2.964,2.971,38
20180301|2018-01-02 23:00,3,2.971,2.971,2.942,2.944,83
20180301|2018-01-02 23:30,3,2.946,2.96,2.938,2.957,115
20180301|2018-01-03 00:00,3,2.952,2.957,2.951,2.954,78
20180301|2018-01-03 00:30,3,2.953,2.964,2.953,2.962,148
20180301|2018-01-03 01:00,3,2.962,2.964,2.958,2.961,198
20180301|2018-01-03 01:30,3,2.96,2.965,2.928,2.936,305
20180301|2018-01-03 02:00,3,2.94,2.943,2.937,2.942,75
20180301|2018-01-03 02:30,3,2.942,2.942,2.923,2.928,293
20180301|2018-01-03 03:00,3,2.932,2.94,2.932,2.933,53
20180301|2018-01-03 03:30,3,2.932,2.937,2.923,2.925,121
20180301|2018-01-03 04:00,3,2.924,2.934,2.922,2.931,112
20180301|2018-01-03 04:30,3,2.929,2.934,2.926,2.932,126
20180301|2018-01-03 05:00,3,2.932,2.943,2.926,2.931,196
20180301|2018-01-03 05:30,3,2.933,2.934,2.907,2.921,701
20180301|2018-01-03 06:00,3,2.92,2.935,2.915,2.925,380
20180301|2018-01-03 06:30,3,2.924,2.931,2.909,2.92,553
20180301|2018-01-03 07:00,3,2.922,2.945,2.92,2.943,761
20180301|2018-01-03 07:30,3,2.943,2.953,2.92,2.925,1991
20180301|2018-01-03 08:00,3,2.923,2.944,2.923,2.93,2619
20180301|2018-01-03 08:30,3,2.93,2.941,2.892,2.896,4557
20180301|2018-01-03 09:00,3,2.897,2.907,2.885,2.898,2545
20180301|2018-01-03 09:30,3,2.898,2.914,2.892,2.898,1818
20180301|2018-01-03 10:00,3,2.898,2.913,2.898,2.909,980
20180301|2018-01-03 10:30,3,2.91,2.91,2.888,2.897,1654
20180301|2018-01-03 11:00,3,2.898,2.909,2.893,2.903,1638
20180301|2018-01-03 11:30,3,2.902,2.912,2.897,2.908,988
20180301|2018-01-03 12:00,3,2.909,2.927,2.908,2.915,1492
20180301|2018-01-03 12:30,3,2.916,2.93,2.91,2.913,1405
20180301|2018-01-03 13:00,3,2.913,2.937,2.896,2.934,6219
20180301|2018-01-03 13:30,3,2.934,2.939,2.92,2.92,1077
20180301|2018-01-03 14:00,3,2.921,2.925,2.918,2.92,458
20180301|2018-01-03 14:30,3,2.92,2.923,2.917,2.918,314
20180301|2018-01-03 15:00,3,2.918,2.925,2.915,2.922,213
20180301|2018-01-03 15:30,3,2.923,2.935,2.923,2.934,176
20180301|2018-01-03 17:00,4,2.935,2.942,2.935,2.94,57
20180301|2018-01-03 17:30,4,2.939,2.939,2.936,2.936,13
20180301|2018-01-03 18:00,4,2.935,2.94,2.935,2.94,40
20180301|2018-01-03 18:30,4,2.942,2.951,2.94,2.949,71
20180301|2018-01-03 19:00,4,2.953,2.956,2.952,2.956,88
20180301|2018-01-03 19:30,4,2.956,2.959,2.948,2.948,34
20180301|2018-01-03 20:00,4,2.95,2.953,2.943,2.946,94
20180301|2018-01-03 20:30,4,2.945,2.948,2.945,2.948,12
20180301|2018-01-03 21:00,4,2.948,2.951,2.945,2.949,71
20180301|2018-01-03 21:30,4,2.95,2.955,2.949,2.95,26
20180301|2018-01-03 22:00,4,2.951,2.954,2.949,2.954,18
20180301|2018-01-03 22:30,4,2.958,2.968,2.958,2.964,197
20180301|2018-01-03 23:00,4,2.965,2.992,2.965,2.984,157
20180301|2018-01-03 23:30,4,2.984,2.988,2.964,2.976,97
20180301|2018-01-04 00:00,4,2.977,2.991,2.975,2.976,80
20180301|2018-01-04 00:30,4,2.977,2.984,2.976,2.98,15
20180301|2018-01-04 01:00,4,2.98,2.984,2.975,2.975,99
20180301|2018-01-04 01:30,4,2.975,2.978,2.95,2.954,509
20180301|2018-01-04 02:00,4,2.956,2.961,2.933,2.943,199
20180301|2018-01-04 02:30,4,2.938,2.944,2.931,2.943,64
20180301|2018-01-04 03:00,4,2.94,2.948,2.939,2.941,55
20180301|2018-01-04 03:30,4,2.942,2.946,2.937,2.937,38
20180301|2018-01-04 04:00,4,2.936,2.942,2.93,2.938,61
20180301|2018-01-04 04:30,4,2.936,2.94,2.93,2.933,71
20180301|2018-01-04 05:00,4,2.933,2.937,2.926,2.936,88
20180301|2018-01-04 05:30,4,2.935,2.945,2.929,2.929,150
20180301|2018-01-04 06:00,4,2.929,2.934,2.914,2.917,314
20180301|2018-01-04 06:30,4,2.917,2.925,2.91,2.918,464
20180301|2018-01-04 07:00,4,2.916,2.953,2.916,2.949,1207
20180301|2018-01-04 07:30,4,2.949,2.965,2.937,2.938,1386
20180301|2018-01-04 08:00,4,2.939,2.953,2.9,2.927,3097
20180301|2018-01-04 08:30,4,2.925,2.946,2.923,2.944,2044
20180301|2018-01-04 09:00,4,2.944,2.96,2.933,2.957,1324
20180301|2018-01-04 09:30,4,2.954,2.954,2.903,2.917,5242
20180301|2018-01-04 10:00,4,2.917,2.928,2.91,2.922,1636
20180301|2018-01-04 10:30,4,2.922,2.931,2.9,2.904,1565
20180301|2018-01-04 11:00,4,2.906,2.91,2.847,2.857,4902
20180301|2018-01-04 11:30,4,2.855,2.87,2.831,2.842,3355
20180301|2018-01-04 12:00,4,2.843,2.849,2.814,2.819,2027
20180301|2018-01-04 12:30,4,2.821,2.823,2.776,2.794,3531
20180301|2018-01-04 13:00,4,2.795,2.821,2.795,2.809,3066
20180301|2018-01-04 13:30,4,2.808,2.814,2.801,2.807,1215
20180301|2018-01-04 14:00,4,2.808,2.809,2.8,2.803,632
20180301|2018-01-04 14:30,4,2.803,2.81,2.803,2.809,298
20180301|2018-01-04 15:00,4,2.808,2.811,2.807,2.81,352
20180301|2018-01-04 15:30,4,2.81,2.813,2.802,2.805,246
20180301|2018-01-04 17:00,5,2.809,2.813,2.808,2.809,98
20180301|2018-01-04 17:30,5,2.808,2.809,2.807,2.807,7
20180301|2018-01-04 18:00,5,2.809,2.813,2.808,2.809,47
20180301|2018-01-04 18:30,5,2.809,2.813,2.809,2.812,27
20180301|2018-01-04 19:00,5,2.813,2.815,2.811,2.812,65
20180301|2018-01-04 19:30,5,2.812,2.817,2.812,2.813,85
20180301|2018-01-04 20:00,5,2.815,2.816,2.815,2.816,10
20180301|2018-01-04 20:30,5,2.813,2.815,2.794,2.797,49
20180301|2018-01-04 21:00,5,2.802,2.809,2.802,2.807,78
20180301|2018-01-04 21:30,5,2.807,2.808,2.802,2.808,41
20180301|2018-01-04 22:00,5,2.804,2.809,2.803,2.807,49
20180301|2018-01-04 22:30,5,2.808,2.81,2.804,2.804,33
20180301|2018-01-04 23:00,5,2.805,2.807,2.787,2.792,131
20180301|2018-01-04 23:30,5,2.789,2.793,2.787,2.79,48
20180301|2018-01-05 00:00,5,2.79,2.795,2.785,2.787,41
20180301|2018-01-05 00:30,5,2.789,2.794,2.783,2.789,92
20180301|2018-01-05 01:00,5,2.791,2.793,2.774,2.777,147
20180301|2018-01-05 01:30,5,2.775,2.777,2.749,2.759,375
20180301|2018-01-05 02:00,5,2.76,2.76,2.744,2.748,321
20180301|2018-01-05 02:30,5,2.748,2.753,2.739,2.741,246
20180301|2018-01-05 03:00,5,2.741,2.742,2.725,2.726,199
20180301|2018-01-05 03:30,5,2.726,2.747,2.725,2.744,235
20180301|2018-01-05 04:00,5,2.745,2.745,2.737,2.737,202
20180301|2018-01-05 04:30,5,2.738,2.761,2.738,2.759,231
20180301|2018-01-05 05:00,5,2.76,2.771,2.748,2.757,297
20180301|2018-01-05 05:30,5,2.76,2.763,2.751,2.754,99
20180301|2018-01-05 06:00,5,2.755,2.755,2.743,2.745,240
20180301|2018-01-05 06:30,5,2.743,2.747,2.738,2.742,952
20180301|2018-01-05 07:00,5,2.745,2.749,2.714,2.722,1964
20180301|2018-01-05 07:30,5,2.721,2.727,2.693,2.715,4775
20180301|2018-01-05 08:00,5,2.715,2.734,2.711,2.733,4209
20180301|2018-01-05 08:30,5,2.733,2.74,2.715,2.726,2253
20180301|2018-01-05 09:00,5,2.726,2.745,2.725,2.744,1371
20180301|2018-01-05 09:30,5,2.744,2.75,2.737,2.747,1285
20180301|2018-01-05 10:00,5,2.746,2.757,2.74,2.749,1909
20180301|2018-01-05 10:30,5,2.749,2.756,2.725,2.726,3321
20180301|2018-01-05 11:00,5,2.727,2.744,2.723,2.739,1267
20180301|2018-01-05 11:30,5,2.739,2.745,2.724,2.733,829
20180301|2018-01-05 12:00,5,2.733,2.742,2.731,2.738,1015
20180301|2018-01-05 12:30,5,2.739,2.745,2.733,2.736,932
20180301|2018-01-05 13:00,5,2.737,2.747,2.733,2.745,2834
20180301|2018-01-05 13:30,5,2.744,2.749,2.74,2.742,1321
20180301|2018-01-05 14:00,5,2.743,2.746,2.739,2.745,303
20180301|2018-01-05 14:30,5,2.745,2.747,2.739,2.743,600
20180301|2018-01-05 15:00,5,2.743,2.746,2.741,2.744,127
20180301|2018-01-05 15:30,5,2.744,2.744,2.738,2.738,202
20180301|2018-01-07 17:00,8,2.761,2.781,2.758,2.779,278
20180301|2018-01-07 17:30,8,2.777,2.779,2.77,2.774,41
20180301|2018-01-07 18:00,8,2.775,2.799,2.774,2.796,145
20180301|2018-01-07 18:30,8,2.797,2.8,2.782,2.785,122
20180301|2018-01-07 19:00,8,2.785,2.785,2.767,2.777,107
20180301|2018-01-07 19:30,8,2.78,2.784,2.78,2.781,28
20180301|2018-01-07 20:00,8,2.78,2.785,2.78,2.782,33
20180301|2018-01-07 20:30,8,2.783,2.786,2.775,2.778,42
20180301|2018-01-07 21:00,8,2.777,2.779,2.773,2.776,42
20180301|2018-01-07 21:30,8,2.776,2.777,2.77,2.771,48
20180301|2018-01-07 22:00,8,2.771,2.782,2.771,2.782,21
20180301|2018-01-07 22:30,8,2.783,2.785,2.777,2.784,49
20180301|2018-01-07 23:00,8,2.785,2.8,2.785,2.796,215
20180301|2018-01-07 23:30,8,2.793,2.795,2.789,2.79,24
20180301|2018-01-08 00:00,8,2.789,2.795,2.776,2.795,122
20180301|2018-01-08 00:30,8,2.795,2.801,2.794,2.798,148
20180301|2018-01-08 01:00,8,2.799,2.81,2.788,2.805,266
20180301|2018-01-08 01:30,8,2.804,2.812,2.798,2.806,237
20180301|2018-01-08 02:00,8,2.805,2.808,2.801,2.805,119
20180301|2018-01-08 02:30,8,2.808,2.811,2.799,2.799,131
20180301|2018-01-08 03:00,8,2.799,2.8,2.791,2.8,142
20180301|2018-01-08 03:30,8,2.801,2.801,2.784,2.79,67
20180301|2018-01-08 04:00,8,2.79,2.804,2.79,2.802,159
20180301|2018-01-08 04:30,8,2.802,2.805,2.793,2.797,57
20180301|2018-01-08 05:00,8,2.797,2.81,2.794,2.803,363
20180301|2018-01-08 05:30,8,2.801,2.806,2.799,2.801,100
20180301|2018-01-08 06:00,8,2.799,2.801,2.786,2.791,281
20180301|2018-01-08 06:30,8,2.791,2.795,2.775,2.788,500
20180301|2018-01-08 07:00,8,2.787,2.79,2.76,2.773,1010
20180301|2018-01-08 07:30,8,2.772,2.781,2.763,2.78,897
20180301|2018-01-08 08:00,8,2.78,2.793,2.77,2.77,1863
20180301|2018-01-08 08:30,8,2.771,2.787,2.763,2.77,1964
20180301|2018-01-08 09:00,8,2.771,2.78,2.769,2.773,899
20180301|2018-01-08 09:30,8,2.774,2.779,2.767,2.778,1281
20180301|2018-01-08 10:00,8,2.778,2.79,2.774,2.78,1757
20180301|2018-01-08 10:30,8,2.78,2.783,2.771,2.781,1310
20180301|2018-01-08 11:00,8,2.782,2.785,2.742,2.747,1863
20180301|2018-01-08 11:30,8,2.748,2.75,2.721,2.747,2594
20180301|2018-01-08 12:00,8,2.747,2.758,2.74,2.751,905
20180301|2018-01-08 12:30,8,2.75,2.755,2.743,2.749,1414
20180301|2018-01-08 13:00,8,2.75,2.773,2.747,2.77,6410
20180301|2018-01-08 13:30,8,2.77,2.771,2.76,2.76,1117
20180301|2018-01-08 14:00,8,2.761,2.762,2.752,2.755,406
20180301|2018-01-08 14:30,8,2.756,2.764,2.754,2.756,307
20180301|2018-01-08 15:00,8,2.757,2.763,2.756,2.761,175
20180301|2018-01-08 15:30,8,2.76,2.77,2.76,2.77,129
20180301|2018-01-08 17:00,9,2.77,2.771,2.764,2.765,44
20180301|2018-01-08 17:30,9,2.766,2.769,2.764,2.769,7
20180301|2018-01-08 18:00,9,2.768,2.768,2.765,2.767,9
20180301|2018-01-08 18:30,9,2.769,2.774,2.768,2.774,151
20180301|2018-01-08 19:00,9,2.772,2.785,2.772,2.783,387
20180301|2018-01-08 19:30,9,2.782,2.782,2.775,2.776,34
20180301|2018-01-08 20:00,9,2.777,2.78,2.774,2.774,61
20180301|2018-01-08 20:30,9,2.776,2.778,2.775,2.776,18
20180301|2018-01-08 21:00,9,2.776,2.781,2.776,2.778,32
20180301|2018-01-08 21:30,9,2.779,2.783,2.776,2.78,47
20180301|2018-01-08 22:00,9,2.78,2.783,2.78,2.783,14
20180301|2018-01-08 22:30,9,2.783,2.792,2.782,2.785,96
20180301|2018-01-08 23:00,9,2.789,2.792,2.785,2.792,31
20180301|2018-01-08 23:30,9,2.792,2.795,2.791,2.793,68
20180301|2018-01-09 00:00,9,2.792,2.792,2.786,2.791,25
20180301|2018-01-09 00:30,9,2.793,2.793,2.787,2.788,18
20180301|2018-01-09 01:00,9,2.788,2.801,2.788,2.801,177
20180301|2018-01-09 01:30,9,2.801,2.836,2.799,2.833,762
20180301|2018-01-09 02:00,9,2.831,2.841,2.828,2.836,472
20180301|2018-01-09 02:30,9,2.837,2.841,2.829,2.836,239
20180301|2018-01-09 03:00,9,2.836,2.855,2.832,2.852,286
20180301|2018-01-09 03:30,9,2.852,2.853,2.837,2.844,285
20180301|2018-01-09 04:00,9,2.845,2.847,2.839,2.844,124
20180301|2018-01-09 04:30,9,2.843,2.849,2.836,2.842,166
20180301|2018-01-09 05:00,9,2.842,2.842,2.827,2.829,201
20180301|2018-01-09 05:30,9,2.829,2.838,2.828,2.831,166
20180301|2018-01-09 06:00,9,2.832,2.832,2.819,2.825,197
20180301|2018-01-09 06:30,9,2.825,2.844,2.825,2.835,575
20180301|2018-01-09 07:00,9,2.833,2.833,2.808,2.816,960
20180301|2018-01-09 07:30,9,2.817,2.822,2.801,2.811,1674
20180301|2018-01-09 08:00,9,2.81,2.817,2.784,2.784,2486
20180301|2018-01-09 08:30,9,2.784,2.797,2.766,2.767,2051
20180301|2018-01-09 09:00,9,2.768,2.783,2.755,2.776,3277
20180301|2018-01-09 09:30,9,2.776,2.784,2.768,2.774,1417
20180301|2018-01-09 10:00,9,2.775,2.783,2.767,2.779,1380
20180301|2018-01-09 10:30,9,2.779,2.813,2.766,2.805,2940
20180301|2018-01-09 11:00,9,2.803,2.807,2.787,2.795,1689
20180301|2018-01-09 11:30,9,2.794,2.802,2.786,2.798,981
20180301|2018-01-09 12:00,9,2.798,2.805,2.789,2.796,1375
20180301|2018-01-09 12:30,9,2.796,2.831,2.795,2.829,2262
20180301|2018-01-09 13:00,9,2.829,2.857,2.828,2.852,8670
20180301|2018-01-09 13:30,9,2.851,2.892,2.85,2.88,3909
20180301|2018-01-09 14:00,9,2.879,2.879,2.865,2.874,770
20180301|2018-01-09 14:30,9,2.875,2.875,2.87,2.873,543
20180301|2018-01-09 15:00,9,2.875,2.882,2.875,2.881,252
20180301|2018-01-09 15:30,9,2.881,2.881,2.873,2.879,217
20180301|2018-01-09 17:00,10,2.882,2.882,2.877,2.878,56
20180301|2018-01-09 17:30,10,2.877,2.879,2.872,2.877,37
20180301|2018-01-09 18:00,10,2.875,2.877,2.869,2.872,74
20180301|2018-01-09 18:30,10,2.874,2.878,2.874,2.878,44
20180301|2018-01-09 19:00,10,2.877,2.877,2.862,2.869,128
20180301|2018-01-09 19:30,10,2.869,2.871,2.865,2.869,54
20180301|2018-01-09 20:00,10,2.872,2.872,2.864,2.867,66
20180301|2018-01-09 20:30,10,2.866,2.871,2.866,2.87,34
20180301|2018-01-09 21:00,10,2.871,2.874,2.861,2.861,219
20180301|2018-01-09 21:30,10,2.862,2.864,2.855,2.859,377
20180301|2018-01-09 22:00,10,2.86,2.864,2.86,2.863,21
20180301|2018-01-09 22:30,10,2.862,2.862,2.858,2.858,54
20180301|2018-01-09 23:00,10,2.861,2.9,2.859,2.897,434
20180301|2018-01-09 23:30,10,2.896,2.904,2.895,2.899,197
20180301|2018-01-10 00:00,10,2.9,2.901,2.895,2.897,86
20180301|2018-01-10 00:30,10,2.896,2.899,2.893,2.897,87
20180301|2018-01-10 01:00,10,2.9,2.901,2.887,2.892,209
20180301|2018-01-10 01:30,10,2.893,2.902,2.892,2.9,224
20180301|2018-01-10 02:00,10,2.9,2.906,2.896,2.898,459
20180301|2018-01-10 02:30,10,2.9,2.902,2.894,2.896,115
20180301|2018-01-10 03:00,10,2.896,2.899,2.893,2.895,174
20180301|2018-01-10 03:30,10,2.895,2.897,2.893,2.895,59
20180301|2018-01-10 04:00,10,2.896,2.896,2.893,2.894,55
20180301|2018-01-10 04:30,10,2.895,2.899,2.868,2.877,519
20180301|2018-01-10 05:00,10,2.875,2.879,2.869,2.87,188
20180301|2018-01-10 05:30,10,2.873,2.885,2.865,2.868,318
20180301|2018-01-10 06:00,10,2.869,2.876,2.85,2.861,781
20180301|2018-01-10 06:30,10,2.863,2.867,2.85,2.857,468
20180301|2018-01-10 07:00,10,2.856,2.869,2.85,2.863,653
20180301|2018-01-10 07:30,10,2.865,2.884,2.865,2.875,1168
20180301|2018-01-10 08:00,10,2.873,2.891,2.86,2.878,1982
20180301|2018-01-10 08:30,10,2.878,2.892,2.876,2.885,1698
20180301|2018-01-10 09:00,10,2.888,2.889,2.831,2.834,3173
20180301|2018-01-10 09:30,10,2.832,2.839,2.809,2.824,3165
20180301|2018-01-10 10:00,10,2.824,2.833,2.81,2.822,2058
20180301|2018-01-10 10:30,10,2.822,2.823,2.788,2.802,3815
20180301|2018-01-10 11:00,10,2.802,2.816,2.79,2.815,2209
20180301|2018-01-10 11:30,10,2.815,2.828,2.811,2.817,1388
20180301|2018-01-10 12:00,10,2.816,2.822,2.809,2.822,1164
20180301|2018-01-10 12:30,10,2.821,2.822,2.803,2.81,1506
20180301|2018-01-10 13:00,10,2.81,2.825,2.807,2.823,6221
20180301|2018-01-10 13:30,10,2.822,2.826,2.818,2.819,1288
20180301|2018-01-10 14:00,10,2.818,2.823,2.818,2.819,333
20180301|2018-01-10 14:30,10,2.819,2.824,2.818,2.821,363
20180301|2018-01-10 15:00,10,2.821,2.822,2.819,2.822,103
20180301|2018-01-10 15:30,10,2.821,2.822,2.817,2.819,84
20180301|2018-01-10 17:00,11,2.819,2.824,2.819,2.824,57
20180301|2018-01-10 17:30,11,2.823,2.825,2.822,2.822,38
20180301|2018-01-10 18:00,11,2.824,2.833,2.823,2.833,72
20180301|2018-01-10 18:30,11,2.832,2.834,2.823,2.828,78
20180301|2018-01-10 19:00,11,2.829,2.833,2.826,2.83,67
20180301|2018-01-10 19:30,11,2.83,2.831,2.825,2.829,39
20180301|2018-01-10 20:00,11,2.829,2.829,2.822,2.827,96
20180301|2018-01-10 20:30,11,2.825,2.827,2.824,2.826,15
20180301|2018-01-10 21:00,11,2.828,2.828,2.826,2.827,13
20180301|2018-01-10 21:30,11,2.827,2.827,2.822,2.827,27
20180301|2018-01-10 22:00,11,2.825,2.825,2.822,2.823,15
20180301|2018-01-10 22:30,11,2.823,2.823,2.801,2.813,224
20180301|2018-01-10 23:00,11,2.813,2.829,2.806,2.822,79
20180301|2018-01-10 23:30,11,2.822,2.828,2.822,2.828,62
20180301|2018-01-11 00:00,11,2.828,2.843,2.828,2.84,71
20180301|2018-01-11 00:30,11,2.841,2.841,2.81,2.827,138
20180301|2018-01-11 01:00,11,2.829,2.834,2.828,2.834,46
20180301|2018-01-11 01:30,11,2.832,2.848,2.826,2.847,296
20180301|2018-01-11 02:00,11,2.846,2.853,2.841,2.847,210
20180301|2018-01-11 02:30,11,2.846,2.849,2.843,2.846,102
20180301|2018-01-11 03:00,11,2.845,2.859,2.845,2.853,175
20180301|2018-01-11 03:30,11,2.853,2.855,2.847,2.852,98
20180301|2018-01-11 04:00,11,2.851,2.854,2.831,2.834,194
20180301|2018-01-11 04:30,11,2.833,2.843,2.833,2.839,123
20180301|2018-01-11 05:00,11,2.837,2.84,2.831,2.837,105
20180301|2018-01-11 05:30,11,2.84,2.841,2.835,2.84,66
20180301|2018-01-11 06:00,11,2.841,2.844,2.833,2.838,216
20180301|2018-01-11 06:30,11,2.838,2.856,2.838,2.856,673
20180301|2018-01-11 07:00,11,2.856,2.881,2.854,2.87,1936
20180301|2018-01-11 07:30,11,2.87,2.912,2.854,2.912,2293
20180301|2018-01-11 08:00,11,2.912,2.916,2.895,2.899,4088
20180301|2018-01-11 08:30,11,2.899,2.901,2.876,2.882,4612
20180301|2018-01-11 09:00,11,2.882,2.899,2.878,2.885,4489
20180301|2018-01-11 09:30,11,2.886,2.922,2.85,2.874,9823
20180301|2018-01-11 10:00,11,2.874,2.902,2.874,2.901,4770
20180301|2018-01-11 10:30,11,2.901,2.912,2.888,2.9,4746
20180301|2018-01-11 11:00,11,2.899,2.911,2.891,2.893,3101
20180301|2018-01-11 11:30,11,2.892,2.899,2.89,2.896,1843
20180301|2018-01-11 12:00,11,2.896,2.907,2.891,2.902,2171
20180301|2018-01-11 12:30,11,2.903,2.911,2.9,2.907,2304
20180301|2018-01-11 13:00,11,2.907,2.931,2.905,2.918,11218
20180301|2018-01-11 13:30,11,2.916,2.921,2.901,2.915,4091
20180301|2018-01-11 14:00,11,2.914,2.919,2.909,2.917,2530
20180301|2018-01-11 14:30,11,2.916,2.918,2.912,2.912,1543
20180301|2018-01-11 15:00,11,2.912,2.935,2.912,2.935,1161
20180301|2018-01-11 15:30,11,2.934,2.957,2.934,2.954,1387
20180301|2018-01-11 17:00,12,2.954,2.957,2.942,2.942,341
20180301|2018-01-11 17:30,12,2.942,2.946,2.941,2.945,68
20180301|2018-01-11 18:00,12,2.944,2.944,2.919,2.931,429
20180301|2018-01-11 18:30,12,2.931,2.942,2.928,2.942,272
20180301|2018-01-11 19:00,12,2.94,2.942,2.936,2.939,171
20180301|2018-01-11 19:30,12,2.939,2.942,2.936,2.94,129
20180301|2018-01-11 20:00,12,2.939,2.94,2.937,2.937,87
20180301|2018-01-11 20:30,12,2.937,2.94,2.936,2.938,65
20180301|2018-01-11 21:00,12,2.937,2.943,2.937,2.943,92
20180301|2018-01-11 21:30,12,2.942,2.942,2.937,2.942,95
20180301|2018-01-11 22:00,12,2.942,2.957,2.942,2.957,234
20180301|2018-01-11 22:30,12,2.955,2.955,2.945,2.945,115
20180301|2018-01-11 23:00,12,2.948,2.965,2.948,2.962,267
20180301|2018-01-11 23:30,12,2.963,2.964,2.936,2.944,257
20180301|2018-01-12 00:00,12,2.945,2.947,2.936,2.939,146
20180301|2018-01-12 00:30,12,2.94,2.95,2.936,2.95,119
20180301|2018-01-12 01:00,12,2.946,2.965,2.94,2.948,187
20180301|2018-01-12 01:30,12,2.948,2.953,2.936,2.949,211
20180301|2018-01-12 02:00,12,2.948,2.948,2.932,2.933,494
20180301|2018-01-12 02:30,12,2.933,2.941,2.929,2.934,194
20180301|2018-01-12 03:00,12,2.933,2.936,2.928,2.931,131
20180301|2018-01-12 03:30,12,2.93,2.932,2.927,2.931,128
20180301|2018-01-12 04:00,12,2.932,2.933,2.925,2.925,309
20180301|2018-01-12 04:30,12,2.927,2.928,2.918,2.919,305
20180301|2018-01-12 05:00,12,2.919,2.937,2.916,2.935,622
20180301|2018-01-12 05:30,12,2.935,2.947,2.921,2.928,507
20180301|2018-01-12 06:00,12,2.927,2.941,2.925,2.939,324
20180301|2018-01-12 06:30,12,2.939,2.962,2.939,2.953,1267
20180301|2018-01-12 07:00,12,2.952,2.972,2.938,2.96,2364
20180301|2018-01-12 07:30,12,2.959,2.983,2.951,2.958,5299
20180301|2018-01-12 08:00,12,2.959,2.965,2.912,2.922,6718
20180301|2018-01-12 08:30,12,2.921,2.944,2.917,2.928,4285
20180301|2018-01-12 09:00,12,2.927,2.935,2.924,2.927,1844
20180301|2018-01-12 09:30,12,2.927,2.933,2.911,2.918,2681
20180301|2018-01-12 10:00,12,2.917,2.945,2.912,2.941,3175
20180301|2018-01-12 10:30,12,2.942,2.953,2.938,2.948,4710
20180301|2018-01-12 11:00,12,2.947,2.977,2.947,2.971,7145
20180301|2018-01-12 11:30,12,2.971,2.975,2.966,2.974,4770
20180301|2018-01-12 12:00,12,2.975,2.996,2.969,2.991,4995
20180301|2018-01-12 12:30,12,2.991,2.993,2.968,2.982,5082
20180301|2018-01-12 13:00,12,2.982,2.996,2.981,2.992,10857
20180301|2018-01-12 13:30,12,2.992,2.992,2.976,2.982,5169
20180301|2018-01-12 14:00,12,2.981,2.986,2.977,2.978,2645
20180301|2018-01-12 14:30,12,2.979,2.983,2.974,2.978,1894
20180301|2018-01-12 15:00,12,2.979,2.99,2.976,2.982,707
20180301|2018-01-12 15:30,12,2.981,2.992,2.981,2.988,263
20180301|2018-01-14 17:00,16,2.94,2.946,2.883,2.929,1568
20180301|2018-01-14 17:30,16,2.93,2.935,2.925,2.928,145
20180301|2018-01-14 18:00,16,2.928,2.931,2.926,2.928,100
20180301|2018-01-14 18:30,16,2.928,2.931,2.927,2.93,93
20180301|2018-01-14 19:00,16,2.929,2.934,2.929,2.93,60
20180301|2018-01-14 19:30,16,2.93,2.932,2.926,2.926,62
20180301|2018-01-14 20:00,16,2.928,2.943,2.926,2.939,133
20180301|2018-01-14 20:30,16,2.939,2.94,2.928,2.935,104
20180301|2018-01-14 21:00,16,2.933,2.934,2.93,2.93,36
20180301|2018-01-14 21:30,16,2.931,2.933,2.925,2.933,66
20180301|2018-01-14 22:00,16,2.93,2.936,2.93,2.935,49
20180301|2018-01-14 22:30,16,2.933,2.945,2.928,2.93,88
20180301|2018-01-14 23:00,16,2.931,2.945,2.928,2.94,106
20180301|2018-01-14 23:30,16,2.94,2.948,2.938,2.947,113
20180301|2018-01-15 00:00,16,2.948,2.949,2.941,2.945,130
20180301|2018-01-15 00:30,16,2.944,2.944,2.934,2.943,71
20180301|2018-01-15 01:00,16,2.944,2.954,2.943,2.944,171
20180301|2018-01-15 01:30,16,2.947,2.949,2.932,2.941,248
20180301|2018-01-15 02:00,16,2.943,2.949,2.937,2.947,191
20180301|2018-01-15 02:30,16,2.947,2.95,2.939,2.941,120
20180301|2018-01-15 03:00,16,2.941,2.941,2.935,2.937,71
20180301|2018-01-15 03:30,16,2.937,2.937,2.914,2.919,590
20180301|2018-01-15 04:00,16,2.92,2.938,2.917,2.935,158
20180301|2018-01-15 04:30,16,2.934,2.941,2.932,2.934,233
20180301|2018-01-15 05:00,16,2.936,2.94,2.929,2.929,120
20180301|2018-01-15 05:30,16,2.928,2.935,2.926,2.932,109
20180301|2018-01-15 06:00,16,2.93,2.937,2.927,2.93,137
20180301|2018-01-15 06:30,16,2.929,2.932,2.925,2.93,169
20180301|2018-01-15 07:00,16,2.93,2.938,2.924,2.937,456
20180301|2018-01-15 07:30,16,2.934,2.948,2.924,2.926,1390
20180301|2018-01-15 08:00,16,2.926,2.94,2.923,2.93,1198
20180301|2018-01-15 08:30,16,2.931,2.942,2.93,2.941,860
20180301|2018-01-15 09:00,16,2.941,2.953,2.941,2.947,1038
20180301|2018-01-15 09:30,16,2.947,2.949,2.935,2.948,941
20180301|2018-01-15 10:00,16,2.948,2.964,2.941,2.956,1036
20180301|2018-01-15 10:30,16,2.957,2.971,2.929,2.944,1339
20180301|2018-01-15 11:00,16,2.944,2.961,2.943,2.948,689
20180301|2018-01-15 11:30,16,2.95,2.957,2.94,2.941,393
20180301|2018-01-15 17:00,16,2.936,2.945,2.929,2.933,179
20180301|2018-01-15 17:30,16,2.933,2.935,2.923,2.927,87
20180301|2018-01-15 18:00,16,2.927,2.932,2.926,2.931,30
20180301|2018-01-15 18:30,16,2.931,2.937,2.928,2.928,45
20180301|2018-01-15 19:00,16,2.929,2.932,2.927,2.931,61
20180301|2018-01-15 19:30,16,2.931,2.931,2.926,2.931,38
20180301|2018-01-15 20:00,16,2.931,2.932,2.928,2.929,47
20180301|2018-01-15 20:30,16,2.929,2.931,2.928,2.931,41
20180301|2018-01-15 21:00,16,2.932,2.94,2.931,2.94,121
20180301|2018-01-15 21:30,16,2.941,2.945,2.938,2.94,145
20180301|2018-01-15 22:00,16,2.94,2.944,2.938,2.94,34
20180301|2018-01-15 22:30,16,2.94,2.941,2.936,2.938,61
20180301|2018-01-15 23:00,16,2.936,2.94,2.926,2.932,133
20180301|2018-01-15 23:30,16,2.933,2.935,2.927,2.93,84
20180301|2018-01-16 00:00,16,2.928,2.932,2.925,2.929,44
20180301|2018-01-16 00:30,16,2.93,2.932,2.928,2.93,30
20180301|2018-01-16 01:00,16,2.93,2.931,2.921,2.925,149
20180301|2018-01-16 01:30,16,2.924,2.93,2.918,2.926,175
20180301|2018-01-16 02:00,16,2.925,2.929,2.919,2.92,297
20180301|2018-01-16 02:30,16,2.92,2.921,2.908,2.91,425
20180301|2018-01-16 03:00,16,2.91,2.919,2.91,2.913,113
20180301|2018-01-16 03:30,16,2.912,2.917,2.906,2.912,369
20180301|2018-01-16 04:00,16,2.911,2.913,2.892,2.898,846
20180301|2018-01-16 04:30,16,2.899,2.902,2.879,2.882,816
20180301|2018-01-16 05:00,16,2.882,2.883,2.873,2.88,545
20180301|2018-01-16 05:30,16,2.881,2.884,2.872,2.879,475
20180301|2018-01-16 06:00,16,2.881,2.898,2.88,2.895,506
20180301|2018-01-16 06:30,16,2.895,2.906,2.887,2.897,1716
20180301|2018-01-16 07:00,16,2.898,2.904,2.89,2.895,2256
20180301|2018-01-16 07:30,16,2.894,2.902,2.886,2.892,2481
20180301|2018-01-16 08:00,16,2.892,2.936,2.891,2.923,6663
20180301|2018-01-16 08:30,16,2.922,2.937,2.893,2.902,5584
20180301|2018-01-16 09:00,16,2.901,2.915,2.9,2.907,3545
20180301|2018-01-16 09:30,16,2.908,2.912,2.886,2.909,3994
20180301|2018-01-16 10:00,16,2.91,2.922,2.908,2.921,2964
20180301|2018-01-16 10:30,16,2.921,2.926,2.911,2.914,4131
20180301|2018-01-16 11:00,16,2.914,2.925,2.904,2.905,2831
20180301|2018-01-16 11:30,16,2.905,2.93,2.905,2.928,2928
20180301|2018-01-16 12:00,16,2.928,2.945,2.926,2.941,2883
20180301|2018-01-16 12:30,16,2.941,2.953,2.934,2.944,4539
20180301|2018-01-16 13:00,16,2.945,2.967,2.942,2.963,9734
20180301|2018-01-16 13:30,16,2.963,2.975,2.957,2.959,2606
20180301|2018-01-16 14:00,16,2.957,2.962,2.946,2.951,1023
20180301|2018-01-16 14:30,16,2.951,2.953,2.942,2.947,803
20180301|2018-01-16 15:00,16,2.946,2.954,2.944,2.952,304
20180301|2018-01-16 15:30,16,2.952,2.958,2.948,2.954,275
20180301|2018-01-16 17:00,17,2.964,2.964,2.943,2.948,70
20180301|2018-01-16 17:30,17,2.95,2.954,2.947,2.947,30
20180301|2018-01-16 18:00,17,2.947,2.95,2.945,2.949,34
20180301|2018-01-16 18:30,17,2.95,2.956,2.948,2.953,59
20180301|2018-01-16 19:00,17,2.954,2.954,2.949,2.95,49
20180301|2018-01-16 19:30,17,2.954,2.954,2.948,2.95,15
20180301|2018-01-16 20:00,17,2.95,2.95,2.948,2.949,21
20180301|2018-01-16 20:30,17,2.947,2.949,2.944,2.946,19
20180301|2018-01-16 21:00,17,2.945,2.948,2.941,2.942,48
20180301|2018-01-16 21:30,17,2.944,2.944,2.929,2.936,268
20180301|2018-01-16 22:00,17,2.941,2.949,2.938,2.939,75
20180301|2018-01-16 22:30,17,2.938,2.941,2.934,2.936,181
20180301|2018-01-16 23:00,17,2.933,2.942,2.933,2.938,42
20180301|2018-01-16 23:30,17,2.938,2.957,2.938,2.951,280
20180301|2018-01-17 00:00,17,2.951,2.956,2.949,2.952,45
20180301|2018-01-17 00:30,17,2.951,2.955,2.948,2.953,34
20180301|2018-01-17 01:00,17,2.951,2.953,2.934,2.942,124
20180301|2018-01-17 01:30,17,2.944,2.969,2.944,2.957,441
20180301|2018-01-17 02:00,17,2.956,2.972,2.951,2.963,741
20180301|2018-01-17 02:30,17,2.96,2.966,2.958,2.963,133
20180301|2018-01-17 03:00,17,2.964,2.97,2.958,2.959,153
20180301|2018-01-17 03:30,17,2.96,2.966,2.958,2.96,216
20180301|2018-01-17 04:00,17,2.961,2.968,2.96,2.963,160
20180301|2018-01-17 04:30,17,2.962,2.971,2.962,2.963,110
20180301|2018-01-17 05:00,17,2.963,2.97,2.963,2.969,199
20180301|2018-01-17 05:30,17,2.969,2.99,2.967,2.985,967
20180301|2018-01-17 06:00,17,2.985,2.987,2.974,2.981,596
20180301|2018-01-17 06:30,17,2.98,2.997,2.976,2.988,888
20180301|2018-01-17 07:00,17,2.989,3.004,2.988,3.002,2104
20180301|2018-01-17 07:30,17,3.003,3.015,2.987,2.999,3156
20180301|2018-01-17 08:00,17,2.999,3.005,2.988,3.001,3925
20180301|2018-01-17 08:30,17,3.001,3.01,2.983,2.988,5471
20180301|2018-01-17 09:00,17,2.989,3.004,2.978,3.002,4965
20180301|2018-01-17 09:30,17,3.003,3.029,2.999,3.021,8471
20180301|2018-01-17 10:00,17,3.021,3.032,3.014,3.028,7924
20180301|2018-01-17 10:30,17,3.029,3.032,3.01,3.014,6118
20180301|2018-01-17 11:00,17,3.014,3.032,3.009,3.03,3820
20180301|2018-01-17 11:30,17,3.031,3.038,3.023,3.033,3684
20180301|2018-01-17 12:00,17,3.033,3.037,3.027,3.031,3415
20180301|2018-01-17 12:30,17,3.031,3.034,3.024,3.025,4218
20180301|2018-01-17 13:00,17,3.025,3.034,3.016,3.024,7738
20180301|2018-01-17 13:30,17,3.024,3.037,3.023,3.031,4710
20180301|2018-01-17 14:00,17,3.031,3.032,3.024,3.03,1247
20180301|2018-01-17 14:30,17,3.03,3.036,3.023,3.024,1907
20180301|2018-01-17 15:00,17,3.024,3.028,3.023,3.023,1618
20180301|2018-01-17 15:30,17,3.023,3.025,3.02,3.025,403
20180301|2018-01-17 17:00,18,3.029,3.07,3.029,3.032,628
20180301|2018-01-17 17:30,18,3.035,3.037,3.028,3.033,27
20180301|2018-01-17 18:00,18,3.032,3.033,3.027,3.03,109
20180301|2018-01-17 18:30,18,3.03,3.031,3.026,3.029,78
20180301|2018-01-17 19:00,18,3.027,3.03,3.025,3.03,52
20180301|2018-01-17 19:30,18,3.03,3.031,3.022,3.027,94
20180301|2018-01-17 20:00,18,3.028,3.029,3.026,3.029,40
20180301|2018-01-17 20:30,18,3.028,3.028,3.026,3.027,9
20180301|2018-01-17 21:00,18,3.026,3.028,3.022,3.027,89
20180301|2018-01-17 21:30,18,3.024,3.027,3.022,3.026,84
20180301|2018-01-17 22:00,18,3.026,3.027,3.023,3.025,70
20180301|2018-01-17 22:30,18,3.026,3.031,3.007,3.012,238
20180301|2018-01-17 23:00,18,3.012,3.017,3.009,3.016,148
20180301|2018-01-17 23:30,18,3.015,3.017,3.012,3.015,57
20180301|2018-01-18 00:00,18,3.016,3.021,3.009,3.011,112
20180301|2018-01-18 00:30,18,3.01,3.016,3.01,3.013,92
20180301|2018-01-18 01:00,18,3.014,3.019,3.01,3.013,121
20180301|2018-01-18 01:30,18,3.012,3.014,2.995,3.002,858
20180301|2018-01-18 02:00,18,3.002,3.023,3.001,3.01,402
20180301|2018-01-18 02:30,18,3.01,3.016,3.002,3.015,318
20180301|2018-01-18 03:00,18,3.014,3.021,3.012,3.012,200
20180301|2018-01-18 03:30,18,3.013,3.017,3.009,3.011,111
20180301|2018-01-18 04:00,18,3.011,3.025,3.008,3.018,195
20180301|2018-01-18 04:30,18,3.017,3.024,3.009,3.022,453
20180301|2018-01-18 05:00,18,3.021,3.03,3.018,3.02,366
20180301|2018-01-18 05:30,18,3.02,3.022,2.998,3.003,1104
20180301|2018-01-18 06:00,18,3.003,3.012,2.994,2.999,575
20180301|2018-01-18 06:30,18,2.998,3.007,2.993,2.997,604
20180301|2018-01-18 07:00,18,2.998,3.009,2.995,3.007,1238
20180301|2018-01-18 07:30,18,3.009,3.009,2.988,2.989,1847
20180301|2018-01-18 08:00,18,2.99,3.01,2.989,3.001,3489
20180301|2018-01-18 08:30,18,3.002,3.005,2.996,3.004,3965
20180301|2018-01-18 09:00,18,3.004,3.005,2.983,2.996,3890
20180301|2018-01-18 09:30,18,2.996,2.996,2.905,2.921,15575
20180301|2018-01-18 10:00,18,2.92,2.933,2.91,2.92,6838
20180301|2018-01-18 10:30,18,2.919,2.934,2.911,2.934,5043
20180301|2018-01-18 11:00,18,2.933,2.933,2.914,2.925,2966
20180301|2018-01-18 11:30,18,2.925,2.933,2.922,2.926,2544
20180301|2018-01-18 12:00,18,2.926,2.944,2.923,2.933,3613
20180301|2018-01-18 12:30,18,2.933,2.962,2.932,2.958,5455
20180301|2018-01-18 13:00,18,2.959,2.992,2.959,2.989,10814
20180301|2018-01-18 13:30,18,2.988,3.003,2.987,3.001,4019
20180301|2018-01-18 14:00,18,3,3.003,2.984,2.988,2520
20180301|2018-01-18 14:30,18,2.988,2.995,2.986,2.99,1081
20180301|2018-01-18 15:00,18,2.99,2.991,2.987,2.99,238
20180301|2018-01-18 15:30,18,2.989,2.991,2.985,2.985,374
20180301|2018-01-18 17:00,19,2.988,2.994,2.981,2.983,266
20180301|2018-01-18 17:30,19,2.983,2.986,2.983,2.983,52
20180301|2018-01-18 18:00,19,2.984,2.986,2.983,2.986,40
20180301|2018-01-18 18:30,19,2.986,2.989,2.983,2.983,119
20180301|2018-01-18 19:00,19,2.987,2.993,2.984,2.988,67
20180301|2018-01-18 19:30,19,2.986,2.986,2.981,2.982,67
20180301|2018-01-18 20:00,19,2.984,2.984,2.977,2.981,132
20180301|2018-01-18 20:30,19,2.98,2.983,2.978,2.979,40
20180301|2018-01-18 21:00,19,2.979,2.99,2.978,2.99,80
20180301|2018-01-18 21:30,19,2.991,2.991,2.982,2.982,27
20180301|2018-01-18 22:00,19,2.982,2.983,2.979,2.981,26
20180301|2018-01-18 22:30,19,2.979,2.981,2.971,2.971,136
20180301|2018-01-18 23:00,19,2.972,2.972,2.962,2.964,369
20180301|2018-01-18 23:30,19,2.964,2.968,2.956,2.956,223
20180301|2018-01-19 00:00,19,2.957,2.97,2.956,2.963,146
20180301|2018-01-19 00:30,19,2.964,2.966,2.958,2.96,54
20180301|2018-01-19 01:00,19,2.961,2.968,2.942,2.944,330
20180301|2018-01-19 01:30,19,2.946,2.956,2.926,2.934,841
20180301|2018-01-19 02:00,19,2.932,2.946,2.932,2.946,255
20180301|2018-01-19 02:30,19,2.947,2.972,2.946,2.969,389
20180301|2018-01-19 03:00,19,2.969,2.97,2.963,2.968,125
20180301|2018-01-19 03:30,19,2.966,2.972,2.963,2.965,201
20180301|2018-01-19 04:00,19,2.966,2.968,2.938,2.944,462
20180301|2018-01-19 04:30,19,2.943,2.955,2.943,2.954,238
20180301|2018-01-19 05:00,19,2.955,2.964,2.95,2.962,297
20180301|2018-01-19 05:30,19,2.963,2.965,2.949,2.957,275
20180301|2018-01-19 06:00,19,2.956,2.991,2.945,2.985,1167
20180301|2018-01-19 06:30,19,2.985,2.994,2.971,2.984,1062
20180301|2018-01-19 07:00,19,2.986,2.996,2.95,2.958,2047
20180301|2018-01-19 07:30,19,2.958,2.965,2.951,2.96,1527
20180301|2018-01-19 08:00,19,2.96,2.981,2.96,2.966,5351
20180301|2018-01-19 08:30,19,2.966,2.974,2.959,2.961,3337
20180301|2018-01-19 09:00,19,2.962,2.975,2.958,2.971,3224
20180301|2018-01-19 09:30,19,2.971,2.987,2.966,2.982,4336
20180301|2018-01-19 10:00,19,2.982,2.992,2.973,2.98,4758
20180301|2018-01-19 10:30,19,2.98,2.998,2.977,2.979,5659
20180301|2018-01-19 11:00,19,2.979,2.985,2.962,2.968,5172
20180301|2018-01-19 11:30,19,2.969,2.973,2.96,2.964,2653
20180301|2018-01-19 12:00,19,2.964,2.966,2.935,2.94,5512
20180301|2018-01-19 12:30,19,2.941,2.957,2.941,2.955,5085
20180301|2018-01-19 13:00,19,2.955,2.956,2.926,2.94,8565
20180301|2018-01-19 13:30,19,2.941,2.948,2.935,2.946,2762
20180301|2018-01-19 14:00,19,2.945,2.948,2.942,2.946,1333
20180301|2018-01-19 14:30,19,2.946,2.949,2.942,2.943,939
20180301|2018-01-19 15:00,19,2.943,2.946,2.939,2.941,316
20180301|2018-01-19 15:30,19,2.939,2.945,2.938,2.939,261
20180301|2018-01-21 17:00,22,2.98,2.99,2.967,2.972,2050
20180301|2018-01-21 17:30,22,2.974,2.979,2.973,2.976,197
20180301|2018-01-21 18:00,22,2.977,2.979,2.975,2.978,275
20180301|2018-01-21 18:30,22,2.978,2.984,2.975,2.981,209
20180301|2018-01-21 19:00,22,2.984,2.985,2.979,2.98,231
20180301|2018-01-21 19:30,22,2.978,2.981,2.976,2.977,132
20180301|2018-01-21 20:00,22,2.977,2.981,2.976,2.977,105
20180301|2018-01-21 20:30,22,2.979,2.981,2.977,2.979,75
20180301|2018-01-21 21:00,22,2.979,2.98,2.977,2.979,96
20180301|2018-01-21 21:30,22,2.979,2.979,2.976,2.977,54
20180301|2018-01-21 22:00,22,2.976,2.976,2.972,2.975,111
20180301|2018-01-21 22:30,22,2.976,2.976,2.967,2.974,96
20180301|2018-01-21 23:00,22,2.975,2.983,2.974,2.98,118
20180301|2018-01-21 23:30,22,2.981,2.982,2.975,2.976,90
20180301|2018-01-22 00:00,22,2.975,2.981,2.975,2.979,113
20180301|2018-01-22 00:30,22,2.976,2.978,2.973,2.973,58
20180301|2018-01-22 01:00,22,2.974,2.976,2.964,2.964,265
20180301|2018-01-22 01:30,22,2.964,2.969,2.954,2.963,856
20180301|2018-01-22 02:00,22,2.963,2.964,2.952,2.96,329
20180301|2018-01-22 02:30,22,2.959,2.963,2.955,2.958,221
20180301|2018-01-22 03:00,22,2.958,2.958,2.952,2.954,246
20180301|2018-01-22 03:30,22,2.953,2.955,2.949,2.951,246
20180301|2018-01-22 04:00,22,2.951,2.954,2.947,2.953,304
20180301|2018-01-22 04:30,22,2.953,2.953,2.947,2.95,543
20180301|2018-01-22 05:00,22,2.949,2.95,2.932,2.939,967
20180301|2018-01-22 05:30,22,2.938,2.946,2.93,2.94,702
20180301|2018-01-22 06:00,22,2.94,2.955,2.938,2.952,1303
20180301|2018-01-22 06:30,22,2.952,2.952,2.94,2.946,596
20180301|2018-01-22 07:00,22,2.947,2.957,2.944,2.955,1751
20180301|2018-01-22 07:30,22,2.954,2.965,2.951,2.956,2580
20180301|2018-01-22 08:00,22,2.955,2.959,2.907,2.918,7025
20180301|2018-01-22 08:30,22,2.918,2.934,2.909,2.929,7563
20180301|2018-01-22 09:00,22,2.928,2.939,2.924,2.93,4314
20180301|2018-01-22 09:30,22,2.93,2.94,2.921,2.935,3713
20180301|2018-01-22 10:00,22,2.935,2.94,2.922,2.933,5256
20180301|2018-01-22 10:30,22,2.933,2.938,2.915,2.929,5510
20180301|2018-01-22 11:00,22,2.93,2.941,2.926,2.936,4313
20180301|2018-01-22 11:30,22,2.936,2.939,2.926,2.937,2475
20180301|2018-01-22 12:00,22,2.938,2.94,2.933,2.938,2815
20180301|2018-01-22 12:30,22,2.939,2.945,2.928,2.929,3777
20180301|2018-01-22 13:00,22,2.929,2.934,2.919,2.932,6782
20180301|2018-01-22 13:30,22,2.932,2.934,2.922,2.933,2155
20180301|2018-01-22 14:00,22,2.933,2.946,2.933,2.945,1462
20180301|2018-01-22 14:30,22,2.944,2.946,2.94,2.944,809
20180301|2018-01-22 15:00,22,2.943,2.95,2.942,2.949,750
20180301|2018-01-22 15:30,22,2.949,2.952,2.945,2.945,394
20180301|2018-01-22 17:00,23,2.949,2.954,2.944,2.949,217
20180301|2018-01-22 17:30,23,2.95,2.951,2.947,2.95,59
20180301|2018-01-22 18:00,23,2.951,2.952,2.95,2.952,114
20180301|2018-01-22 18:30,23,2.95,2.952,2.949,2.95,88
20180301|2018-01-22 19:00,23,2.95,2.966,2.95,2.964,528
20180301|2018-01-22 19:30,23,2.964,2.965,2.959,2.961,154
20180301|2018-01-22 20:00,23,2.962,2.969,2.96,2.965,195
20180301|2018-01-22 20:30,23,2.966,2.97,2.963,2.966,201
20180301|2018-01-22 21:00,23,2.967,2.971,2.965,2.968,255
20180301|2018-01-22 21:30,23,2.97,2.971,2.967,2.971,208
20180301|2018-01-22 22:00,23,2.97,2.973,2.968,2.972,179
20180301|2018-01-22 22:30,23,2.972,2.973,2.968,2.97,103
20180301|2018-01-22 23:00,23,2.971,2.972,2.961,2.964,518
20180301|2018-01-22 23:30,23,2.965,2.969,2.963,2.968,372
20180301|2018-01-23 00:00,23,2.968,2.97,2.966,2.969,101
20180301|2018-01-23 00:30,23,2.969,2.969,2.965,2.968,282
20180301|2018-01-23 01:00,23,2.968,2.988,2.968,2.981,979
20180301|2018-01-23 01:30,23,2.981,2.999,2.981,2.997,1514
20180301|2018-01-23 02:00,23,2.997,2.999,2.989,2.993,560
20180301|2018-01-23 02:30,23,2.993,2.999,2.989,2.998,662
20180301|2018-01-23 03:00,23,2.997,2.999,2.992,2.993,473
20180301|2018-01-23 03:30,23,2.993,2.997,2.991,2.994,260
20180301|2018-01-23 04:00,23,2.995,2.996,2.984,2.986,359
20180301|2018-01-23 04:30,23,2.986,3.003,2.983,2.999,1089
20180301|2018-01-23 05:00,23,3.001,3.011,2.999,3.007,1292
20180301|2018-01-23 05:30,23,3.005,3.012,2.993,2.994,1097
20180301|2018-01-23 06:00,23,2.995,3,2.991,2.996,1251
20180301|2018-01-23 06:30,23,2.996,3.007,2.996,3.005,1834
20180301|2018-01-23 07:00,23,3.004,3.008,2.99,3,3058
20180301|2018-01-23 07:30,23,3,3.023,2.998,3.02,4335
20180301|2018-01-23 08:00,23,3.02,3.052,3.018,3.03,14151
20180301|2018-01-23 08:30,23,3.031,3.033,3.011,3.018,12270
20180301|2018-01-23 09:00,23,3.018,3.031,3.016,3.028,5919
20180301|2018-01-23 09:30,23,3.028,3.033,3.016,3.028,4694
20180301|2018-01-23 10:00,23,3.028,3.037,3.015,3.033,7411
20180301|2018-01-23 10:30,23,3.034,3.043,3.03,3.033,6750
20180301|2018-01-23 11:00,23,3.034,3.048,3.03,3.038,6522
20180301|2018-01-23 11:30,23,3.038,3.046,3.036,3.038,3575
20180301|2018-01-23 12:00,23,3.038,3.043,3.029,3.036,4198
20180301|2018-01-23 12:30,23,3.036,3.038,3.026,3.033,4805
20180301|2018-01-23 13:00,23,3.032,3.045,3.028,3.036,13600
20180301|2018-01-23 13:30,23,3.036,3.08,3.032,3.075,14113
20180301|2018-01-23 14:00,23,3.076,3.129,3.07,3.094,10170
20180301|2018-01-23 14:30,23,3.094,3.105,3.068,3.072,4227
20180301|2018-01-23 15:00,23,3.072,3.097,3.07,3.096,1328
20180301|2018-01-23 15:30,23,3.097,3.097,3.088,3.092,832
20180301|2018-01-23 17:00,24,3.09,3.1,3.083,3.087,417
20180301|2018-01-23 17:30,24,3.088,3.094,3.085,3.087,293
20180301|2018-01-23 18:00,24,3.085,3.087,3.072,3.073,428
20180301|2018-01-23 18:30,24,3.072,3.079,3.071,3.079,161
20180301|2018-01-23 19:00,24,3.078,3.08,3.071,3.075,477
20180301|2018-01-23 19:30,24,3.075,3.078,3.067,3.072,371
20180301|2018-01-23 20:00,24,3.071,3.073,3.068,3.069,191
20180301|2018-01-23 20:30,24,3.069,3.074,3.069,3.072,118
20180301|2018-01-23 21:00,24,3.071,3.078,3.071,3.076,168
20180301|2018-01-23 21:30,24,3.076,3.085,3.074,3.076,240
20180301|2018-01-23 22:00,24,3.075,3.083,3.074,3.08,194
20180301|2018-01-23 22:30,24,3.079,3.093,3.078,3.078,630
20180301|2018-01-23 23:00,24,3.078,3.097,3.074,3.088,693
20180301|2018-01-23 23:30,24,3.089,3.092,3.085,3.091,405
20180301|2018-01-24 00:00,24,3.09,3.098,3.088,3.095,426
20180301|2018-01-24 00:30,24,3.094,3.097,3.085,3.092,343
20180301|2018-01-24 01:00,24,3.092,3.116,3.085,3.11,643
20180301|2018-01-24 01:30,24,3.111,3.13,3.103,3.117,2849
20180301|2018-01-24 02:00,24,3.116,3.123,3.111,3.119,1123
20180301|2018-01-24 02:30,24,3.119,3.123,3.11,3.119,950
20180301|2018-01-24 03:00,24,3.12,3.121,3.106,3.11,944
20180301|2018-01-24 03:30,24,3.11,3.113,3.074,3.094,1354
20180301|2018-01-24 04:00,24,3.094,3.105,3.083,3.1,1241
20180301|2018-01-24 04:30,24,3.101,3.115,3.098,3.102,1265
20180301|2018-01-24 05:00,24,3.102,3.104,3.094,3.101,734
20180301|2018-01-24 05:30,24,3.1,3.109,3.099,3.105,802
20180301|2018-01-24 06:00,24,3.104,3.126,3.104,3.121,2428
20180301|2018-01-24 06:30,24,3.122,3.126,3.111,3.113,2242
20180301|2018-01-24 07:00,24,3.113,3.128,3.101,3.128,6417
20180301|2018-01-24 07:30,24,3.127,3.128,3.102,3.111,7184
20180301|2018-01-24 08:00,24,3.111,3.117,3.069,3.086,15980
20180301|2018-01-24 08:30,24,3.086,3.124,3.082,3.121,12398
20180301|2018-01-24 09:00,24,3.121,3.129,3.108,3.125,9667
20180301|2018-01-24 09:30,24,3.124,3.132,3.108,3.118,9689
20180301|2018-01-24 10:00,24,3.117,3.126,3.1,3.106,10106
20180301|2018-01-24 10:30,24,3.106,3.118,3.1,3.107,7540
20180301|2018-01-24 11:00,24,3.107,3.11,3.075,3.083,9936
20180301|2018-01-24 11:30,24,3.082,3.091,3.043,3.05,14826
20180301|2018-01-24 12:00,24,3.05,3.081,3.048,3.064,8358
20180301|2018-01-24 12:30,24,3.065,3.078,3.06,3.074,7971
20180301|2018-01-24 13:00,24,3.074,3.097,3.07,3.083,16534
20180301|2018-01-24 13:30,24,3.084,3.086,3.027,3.033,10821
20180301|2018-01-24 14:00,24,3.034,3.047,3.024,3.042,5218
20180301|2018-01-24 14:30,24,3.041,3.049,3.032,3.049,2090
20180301|2018-01-24 15:00,24,3.048,3.049,3.04,3.046,1055
20180301|2018-01-24 15:30,24,3.046,3.05,3.039,3.049,1131
20180301|2018-01-24 17:00,25,3.051,3.077,3.045,3.055,804
20180301|2018-01-24 17:30,25,3.057,3.064,3.055,3.057,377
20180301|2018-01-24 18:00,25,3.056,3.063,3.056,3.061,312
20180301|2018-01-24 18:30,25,3.061,3.063,3.058,3.063,172
20180301|2018-01-24 19:00,25,3.063,3.064,3.059,3.059,324
20180301|2018-01-24 19:30,25,3.06,3.065,3.059,3.063,330
20180301|2018-01-24 20:00,25,3.062,3.066,3.062,3.063,217
20180301|2018-01-24 20:30,25,3.063,3.065,3.059,3.063,212
20180301|2018-01-24 21:00,25,3.063,3.065,3.061,3.063,214
20180301|2018-01-24 21:30,25,3.064,3.065,3.061,3.061,179
20180301|2018-01-24 22:00,25,3.061,3.064,3.06,3.061,179
20180301|2018-01-24 22:30,25,3.06,3.063,3.052,3.056,563
20180301|2018-01-24 23:00,25,3.056,3.089,3.054,3.087,1713
20180301|2018-01-24 23:30,25,3.086,3.097,3.08,3.093,1292
20180301|2018-01-25 00:00,25,3.094,3.094,3.081,3.086,454
20180301|2018-01-25 00:30,25,3.086,3.093,3.076,3.088,991
20180301|2018-01-25 01:00,25,3.088,3.095,3.056,3.092,2148
20180301|2018-01-25 01:30,25,3.092,3.152,3.092,3.141,6078
20180301|2018-01-25 02:00,25,3.141,3.146,3.125,3.136,1973
20180301|2018-01-25 02:30,25,3.136,3.156,3.135,3.138,1750
20180301|2018-01-25 03:00,25,3.137,3.146,3.127,3.129,861
20180301|2018-01-25 03:30,25,3.13,3.145,3.129,3.139,687
20180301|2018-01-25 04:00,25,3.138,3.145,3.138,3.138,450
20180301|2018-01-25 04:30,25,3.138,3.159,3.138,3.149,1364
20180301|2018-01-25 05:00,25,3.149,3.152,3.128,3.136,1181
20180301|2018-01-25 05:30,25,3.136,3.14,3.118,3.125,1447
20180301|2018-01-25 06:00,25,3.124,3.126,3.113,3.12,1745
20180301|2018-01-25 06:30,25,3.12,3.131,3.103,3.126,2414
20180301|2018-01-25 07:00,25,3.125,3.141,3.125,3.136,3900
20180301|2018-01-25 07:30,25,3.136,3.155,3.129,3.136,6984
20180301|2018-01-25 08:00,25,3.136,3.142,3.108,3.112,10965
20180301|2018-01-25 08:30,25,3.113,3.128,3.106,3.119,9764
20180301|2018-01-25 09:00,25,3.12,3.12,3.084,3.11,16597
20180301|2018-01-25 09:30,25,3.111,3.145,3.08,3.112,40204
20180301|2018-01-25 10:00,25,3.111,3.143,3.111,3.123,15560
20180301|2018-01-25 10:30,25,3.123,3.166,3.123,3.154,18421
20180301|2018-01-25 11:00,25,3.154,3.169,3.147,3.161,15270
20180301|2018-01-25 11:30,25,3.161,3.161,3.145,3.149,5791
20180301|2018-01-25 12:00,25,3.15,3.15,3.128,3.137,8574
20180301|2018-01-25 12:30,25,3.136,3.141,3.107,3.113,11217
20180301|2018-01-25 13:00,25,3.113,3.123,3.094,3.102,16956
20180301|2018-01-25 13:30,25,3.102,3.11,3.076,3.094,7574
20180301|2018-01-25 14:00,25,3.094,3.103,3.09,3.09,2974
20180301|2018-01-25 14:30,25,3.091,3.103,3.086,3.103,1270
20180301|2018-01-25 15:00,25,3.103,3.105,3.099,3.103,609
20180301|2018-01-25 15:30,25,3.102,3.106,3.093,3.097,978
20180301|2018-01-25 17:00,26,3.105,3.117,3.104,3.11,478
20180301|2018-01-25 17:30,26,3.11,3.112,3.101,3.104,317
20180301|2018-01-25 18:00,26,3.107,3.111,3.102,3.105,304
20180301|2018-01-25 18:30,26,3.105,3.106,3.095,3.098,407
20180301|2018-01-25 19:00,26,3.099,3.113,3.096,3.113,540
20180301|2018-01-25 19:30,26,3.112,3.114,3.105,3.107,477
20180301|2018-01-25 20:00,26,3.106,3.109,3.105,3.106,142
20180301|2018-01-25 20:30,26,3.107,3.111,3.102,3.102,343
20180301|2018-01-25 21:00,26,3.103,3.107,3.102,3.106,192
20180301|2018-01-25 21:30,26,3.107,3.113,3.106,3.11,420
20180301|2018-01-25 22:00,26,3.11,3.112,3.104,3.109,230
20180301|2018-01-25 22:30,26,3.109,3.112,3.103,3.104,283
20180301|2018-01-25 23:00,26,3.103,3.11,3.072,3.09,1907
20180301|2018-01-25 23:30,26,3.091,3.1,3.089,3.092,618
20180301|2018-01-26 00:00,26,3.094,3.121,3.092,3.118,1220
20180301|2018-01-26 00:30,26,3.117,3.119,3.108,3.116,641
20180301|2018-01-26 01:00,26,3.115,3.134,3.11,3.13,1094
20180301|2018-01-26 01:30,26,3.129,3.137,3.087,3.124,2462
20180301|2018-01-26 02:00,26,3.124,3.136,3.12,3.126,1049
20180301|2018-01-26 02:30,26,3.125,3.135,3.124,3.132,416
20180301|2018-01-26 03:00,26,3.131,3.132,3.124,3.129,264
20180301|2018-01-26 03:30,26,3.129,3.142,3.129,3.137,558
20180301|2018-01-26 04:00,26,3.138,3.142,3.124,3.128,695
20180301|2018-01-26 04:30,26,3.126,3.137,3.125,3.134,433
20180301|2018-01-26 05:00,26,3.134,3.138,3.126,3.134,471
20180301|2018-01-26 05:30,26,3.134,3.145,3.131,3.142,1075
20180301|2018-01-26 06:00,26,3.14,3.141,3.129,3.13,951
20180301|2018-01-26 06:30,26,3.13,3.136,3.126,3.13,1085
20180301|2018-01-26 07:00,26,3.13,3.156,3.129,3.15,4943
20180301|2018-01-26 07:30,26,3.151,3.152,3.124,3.13,5653
20180301|2018-01-26 08:00,26,3.13,3.171,3.129,3.169,12727
20180301|2018-01-26 08:30,26,3.169,3.184,3.157,3.18,16738
20180301|2018-01-26 09:00,26,3.18,3.183,3.165,3.18,10605
20180301|2018-01-26 09:30,26,3.181,3.19,3.178,3.183,11905
20180301|2018-01-26 10:00,26,3.183,3.195,3.172,3.189,13386
20180301|2018-01-26 10:30,26,3.188,3.194,3.173,3.187,12336
20180301|2018-01-26 11:00,26,3.187,3.197,3.183,3.19,11451
20180301|2018-01-26 11:30,26,3.19,3.193,3.175,3.176,9756
20180301|2018-01-26 12:00,26,3.176,3.196,3.171,3.192,9376
20180301|2018-01-26 12:30,26,3.192,3.196,3.176,3.186,13299
20180301|2018-01-26 13:00,26,3.186,3.188,3.17,3.174,22766
20180301|2018-01-26 13:30,26,3.174,3.188,3.168,3.173,6515
20180301|2018-01-26 14:00,26,3.173,3.177,3.165,3.176,2942
20180301|2018-01-26 14:30,26,3.176,3.178,3.166,3.172,3985
20180301|2018-01-26 15:00,26,3.172,3.176,3.171,3.173,1200
20180301|2018-01-26 15:30,26,3.173,3.177,3.166,3.169,1846
20180301|2018-01-28 17:00,29,3.08,3.08,3.042,3.058,6456
20180301|2018-01-28 17:30,29,3.058,3.073,3.056,3.068,1006
20180301|2018-01-28 18:00,29,3.067,3.073,3.063,3.066,600
20180301|2018-01-28 18:30,29,3.066,3.084,3.062,3.083,955
20180301|2018-01-28 19:00,29,3.083,3.088,3.076,3.088,1168
20180301|2018-01-28 19:30,29,3.087,3.091,3.083,3.091,989
20180301|2018-01-28 20:00,29,3.091,3.091,3.083,3.086,620
20180301|2018-01-28 20:30,29,3.086,3.087,3.084,3.085,366
20180301|2018-01-28 21:00,29,3.084,3.086,3.083,3.083,253
20180301|2018-01-28 21:30,29,3.083,3.085,3.078,3.081,424
20180301|2018-01-28 22:00,29,3.081,3.084,3.078,3.081,250
20180301|2018-01-28 22:30,29,3.081,3.09,3.08,3.084,517
20180301|2018-01-28 23:00,29,3.084,3.086,3.081,3.083,422
20180301|2018-01-28 23:30,29,3.084,3.087,3.081,3.081,284
20180301|2018-01-29 00:00,29,3.082,3.091,3.066,3.089,1088
20180301|2018-01-29 00:30,29,3.089,3.097,3.087,3.092,786
20180301|2018-01-29 01:00,29,3.092,3.111,3.09,3.105,1563
20180301|2018-01-29 01:30,29,3.105,3.128,3.104,3.125,2782
20180301|2018-01-29 02:00,29,3.125,3.126,3.089,3.1,3216
20180301|2018-01-29 02:30,29,3.1,3.1,3.08,3.086,2045
20180301|2018-01-29 03:00,29,3.085,3.1,3.084,3.098,837
20180301|2018-01-29 03:30,29,3.097,3.108,3.085,3.101,1003
20180301|2018-01-29 04:00,29,3.102,3.112,3.096,3.104,957
20180301|2018-01-29 04:30,29,3.104,3.113,3.091,3.105,1452
20180301|2018-01-29 05:00,29,3.106,3.114,3.095,3.108,1616
20180301|2018-01-29 05:30,29,3.109,3.11,3.086,3.086,1189
20180301|2018-01-29 06:00,29,3.086,3.102,3.086,3.088,1702
20180301|2018-01-29 06:30,29,3.087,3.098,3.078,3.089,2427
20180301|2018-01-29 07:00,29,3.088,3.101,3.038,3.049,9840
20180301|2018-01-29 07:30,29,3.049,3.079,3.044,3.072,9603
20180301|2018-01-29 08:00,29,3.072,3.091,3.063,3.087,9990
20180301|2018-01-29 08:30,29,3.087,3.144,3.082,3.133,21231
20180301|2018-01-29 09:00,29,3.133,3.133,3.103,3.104,13445
20180301|2018-01-29 09:30,29,3.104,3.129,3.103,3.128,9306
20180301|2018-01-29 10:00,29,3.128,3.154,3.126,3.15,12979
20180301|2018-01-29 10:30,29,3.149,3.165,3.141,3.164,13096
20180301|2018-01-29 11:00,29,3.163,3.182,3.157,3.171,10958
20180301|2018-01-29 11:30,29,3.171,3.183,3.161,3.167,7270
20180301|2018-01-29 12:00,29,3.168,3.178,3.151,3.177,8866
20180301|2018-01-29 12:30,29,3.178,3.186,3.153,3.156,11454
20180301|2018-01-29 13:00,29,3.156,3.18,3.146,3.161,27601
20180301|2018-01-29 13:30,29,3.161,3.167,3.153,3.158,7248
20180301|2018-01-29 14:00,29,3.159,3.179,3.159,3.176,3451
20180301|2018-01-29 14:30,29,3.176,3.18,3.171,3.177,1621
20180301|2018-01-29 15:00,29,3.178,3.185,3.176,3.184,758
20180301|2018-01-29 15:30,29,3.184,3.188,3.182,3.183,780
20180301|2018-01-29 17:00,30,3.187,3.193,3.181,3.181,492
20180301|2018-01-29 17:30,30,3.181,3.187,3.181,3.183,222
20180301|2018-01-29 18:00,30,3.184,3.187,3.181,3.182,224
20180301|2018-01-29 18:30,30,3.182,3.187,3.182,3.183,266
20180301|2018-01-29 19:00,30,3.183,3.184,3.178,3.181,455
20180301|2018-01-29 19:30,30,3.18,3.183,3.178,3.183,196
20180301|2018-01-29 20:00,30,3.182,3.182,3.172,3.174,747
20180301|2018-01-29 20:30,30,3.173,3.177,3.173,3.175,322
20180301|2018-01-29 21:00,30,3.174,3.178,3.173,3.177,282
20180301|2018-01-29 21:30,30,3.177,3.178,3.171,3.171,427
20180301|2018-01-29 22:00,30,3.172,3.178,3.171,3.176,395
20180301|2018-01-29 22:30,30,3.176,3.177,3.174,3.176,335
20180301|2018-01-29 23:00,30,3.176,3.215,3.176,3.211,3953
20180301|2018-01-29 23:30,30,3.211,3.228,3.208,3.212,2227
20180301|2018-01-30 00:00,30,3.212,3.218,3.205,3.211,935
20180301|2018-01-30 00:30,30,3.212,3.215,3.205,3.208,572
20180301|2018-01-30 01:00,30,3.207,3.23,3.206,3.225,1315
20180301|2018-01-30 01:30,30,3.225,3.239,3.211,3.228,3394
20180301|2018-01-30 02:00,30,3.229,3.229,3.21,3.222,1442
20180301|2018-01-30 02:30,30,3.223,3.224,3.213,3.222,749
20180301|2018-01-30 03:00,30,3.222,3.222,3.198,3.206,1285
20180301|2018-01-30 03:30,30,3.205,3.222,3.204,3.212,984
20180301|2018-01-30 04:00,30,3.212,3.217,3.207,3.211,891
20180301|2018-01-30 04:30,30,3.211,3.213,3.17,3.178,3028
20180301|2018-01-30 05:00,30,3.178,3.202,3.173,3.197,2166
20180301|2018-01-30 05:30,30,3.195,3.218,3.191,3.215,1724
20180301|2018-01-30 06:00,30,3.214,3.226,3.207,3.222,2099
20180301|2018-01-30 06:30,30,3.221,3.223,3.209,3.222,1479
20180301|2018-01-30 07:00,30,3.223,3.259,3.22,3.245,12253
20180301|2018-01-30 07:30,30,3.246,3.246,3.219,3.237,10548
20180301|2018-01-30 08:00,30,3.236,3.246,3.202,3.203,14697
20180301|2018-01-30 08:30,30,3.203,3.234,3.202,3.217,12934
20180301|2018-01-30 09:00,30,3.218,3.233,3.216,3.23,7294
20180301|2018-01-30 09:30,30,3.231,3.238,3.222,3.229,9170
20180301|2018-01-30 10:00,30,3.23,3.233,3.195,3.213,15490
20180301|2018-01-30 10:30,30,3.213,3.218,3.188,3.205,15365
20180301|2018-01-30 11:00,30,3.205,3.241,3.201,3.235,13040
20180301|2018-01-30 11:30,30,3.236,3.249,3.231,3.244,7384
20180301|2018-01-30 12:00,30,3.245,3.246,3.225,3.229,6858
20180301|2018-01-30 12:30,30,3.229,3.238,3.209,3.225,11019
20180301|2018-01-30 13:00,30,3.225,3.233,3.19,3.195,16625
20180301|2018-01-30 13:30,30,3.194,3.2,3.166,3.171,12257
20180301|2018-01-30 14:00,30,3.171,3.18,3.162,3.171,4821
20180301|2018-01-30 14:30,30,3.171,3.177,3.164,3.172,2930
20180301|2018-01-30 15:00,30,3.171,3.173,3.166,3.166,715
20180301|2018-01-30 15:30,30,3.166,3.167,3.161,3.163,965
20180301|2018-01-30 16:00,30,3.163,3.163,3.163,3.163,1
20180301|2018-01-30 17:00,31,3.165,3.173,3.163,3.172,621
20180301|2018-01-30 17:30,31,3.172,3.172,3.169,3.172,194
20180301|2018-01-30 18:00,31,3.172,3.175,3.17,3.17,255
20180301|2018-01-30 18:30,31,3.171,3.171,3.162,3.167,341
20180301|2018-01-30 19:00,31,3.167,3.168,3.141,3.151,1677
20180301|2018-01-30 19:30,31,3.151,3.152,3.145,3.151,352
20180301|2018-01-30 20:00,31,3.15,3.16,3.15,3.155,569
20180301|2018-01-30 20:30,31,3.155,3.157,3.152,3.152,228
20180301|2018-01-30 21:00,31,3.152,3.171,3.147,3.161,754
20180301|2018-01-30 21:30,31,3.16,3.183,3.159,3.168,1490
20180301|2018-01-30 22:00,31,3.168,3.168,3.16,3.163,569
20180301|2018-01-30 22:30,31,3.162,3.168,3.16,3.163,567
20180301|2018-01-30 23:00,31,3.163,3.164,3.105,3.105,3828
20180301|2018-01-30 23:30,31,3.105,3.124,3.103,3.123,1995
20180301|2018-01-31 00:00,31,3.124,3.128,3.115,3.123,1013
20180301|2018-01-31 00:30,31,3.123,3.131,3.105,3.119,1350
20180301|2018-01-31 01:00,31,3.119,3.128,3.104,3.11,1503
20180301|2018-01-31 01:30,31,3.108,3.133,3.062,3.067,7470
20180301|2018-01-31 02:00,31,3.067,3.075,3.06,3.065,3320
20180301|2018-01-31 02:30,31,3.065,3.065,3.052,3.06,2281
20180301|2018-01-31 03:00,31,3.06,3.063,3.05,3.056,2038
20180301|2018-01-31 03:30,31,3.056,3.066,3.055,3.066,1223
20180301|2018-01-31 04:00,31,3.065,3.065,3.056,3.058,1277
20180301|2018-01-31 04:30,31,3.059,3.061,3.041,3.048,3111
20180301|2018-01-31 05:00,31,3.047,3.052,3.022,3.028,4959
20180301|2018-01-31 05:30,31,3.028,3.043,3.025,3.042,2552
20180301|2018-01-31 06:00,31,3.043,3.05,3.039,3.044,2857
20180301|2018-01-31 06:30,31,3.044,3.052,3.037,3.049,2360
20180301|2018-01-31 07:00,31,3.049,3.062,3.042,3.061,8472
20180301|2018-01-31 07:30,31,3.061,3.078,3.051,3.063,11599
20180301|2018-01-31 08:00,31,3.062,3.071,3.049,3.051,12216
20180301|2018-01-31 08:30,31,3.051,3.061,2.995,3.013,33773
20180301|2018-01-31 09:00,31,3.013,3.035,3.006,3.022,14838
20180301|2018-01-31 09:30,31,3.022,3.035,3.011,3.02,10631
20180301|2018-01-31 10:00,31,3.02,3.025,2.997,3.015,15082
20180301|2018-01-31 10:30,31,3.016,3.017,2.96,2.972,29422
20180301|2018-01-31 11:00,31,2.973,2.989,2.966,2.973,12565
20180301|2018-01-31 11:30,31,2.974,2.986,2.971,2.983,6929
20180301|2018-01-31 12:00,31,2.983,2.986,2.968,2.978,7960
20180301|2018-01-31 12:30,31,2.979,2.995,2.973,2.977,10243
20180301|2018-01-31 13:00,31,2.977,2.999,2.973,2.997,21225
20180301|2018-01-31 13:30,31,2.997,3.002,2.965,2.968,9970
20180301|2018-01-31 14:00,31,2.969,2.973,2.961,2.966,4718
20180301|2018-01-31 14:30,31,2.966,2.97,2.963,2.969,2383
20180301|2018-01-31 15:00,31,2.969,2.97,2.96,2.964,1128
20180301|2018-01-31 15:30,31,2.965,2.965,2.949,2.958,2341
20180301|2018-01-31 17:00,1,2.956,2.97,2.951,2.965,866
20180301|2018-01-31 17:30,1,2.965,2.97,2.955,2.957,549
20180301|2018-01-31 18:00,1,2.956,2.969,2.954,2.956,1106
20180301|2018-01-31 18:30,1,2.956,2.96,2.954,2.959,399
20180301|2018-01-31 19:00,1,2.959,2.965,2.956,2.963,616
20180301|2018-01-31 19:30,1,2.964,2.969,2.961,2.968,491
20180301|2018-01-31 20:00,1,2.969,2.972,2.966,2.971,487
20180301|2018-01-31 20:30,1,2.971,2.973,2.968,2.969,466
20180301|2018-01-31 21:00,1,2.968,2.969,2.964,2.966,443
20180301|2018-01-31 21:30,1,2.966,2.975,2.964,2.973,837
20180301|2018-01-31 22:00,1,2.972,2.978,2.971,2.978,680
20180301|2018-01-31 22:30,1,2.978,2.978,2.958,2.96,1574
20180301|2018-01-31 23:00,1,2.96,2.96,2.939,2.952,2566
20180301|2018-01-31 23:30,1,2.952,2.961,2.948,2.958,624
20180301|2018-02-01 00:00,1,2.959,2.961,2.953,2.957,633
20180301|2018-02-01 00:30,1,2.956,2.971,2.953,2.966,918
20180301|2018-02-01 01:00,1,2.965,2.97,2.958,2.965,852
20180301|2018-02-01 01:30,1,2.964,2.975,2.934,2.936,4082
20180301|2018-02-01 02:00,1,2.935,2.948,2.929,2.944,2842
20180301|2018-02-01 02:30,1,2.944,2.946,2.932,2.939,881
20180301|2018-02-01 03:00,1,2.939,2.939,2.928,2.932,1075
20180301|2018-02-01 03:30,1,2.931,2.943,2.929,2.937,654
20180301|2018-02-01 04:00,1,2.935,2.95,2.926,2.933,1755
20180301|2018-02-01 04:30,1,2.934,2.935,2.927,2.928,1086
20180301|2018-02-01 05:00,1,2.927,2.936,2.925,2.934,1270
20180301|2018-02-01 05:30,1,2.934,2.936,2.925,2.927,862
20180301|2018-02-01 06:00,1,2.928,2.944,2.927,2.935,1550
20180301|2018-02-01 06:30,1,2.935,2.935,2.902,2.904,6862
20180301|2018-02-01 07:00,1,2.904,2.924,2.903,2.908,6142
20180301|2018-02-01 07:30,1,2.909,2.909,2.893,2.908,9741
20180301|2018-02-01 08:00,1,2.907,2.92,2.899,2.908,13263
20180301|2018-02-01 08:30,1,2.908,2.924,2.906,2.914,14274
20180301|2018-02-01 09:00,1,2.915,2.916,2.874,2.888,21427
20180301|2018-02-01 09:30,1,2.887,2.889,2.848,2.87,37079
20180301|2018-02-01 10:00,1,2.871,2.876,2.837,2.86,23373
20180301|2018-02-01 10:30,1,2.86,2.87,2.838,2.843,16853
20180301|2018-02-01 11:00,1,2.843,2.852,2.837,2.842,12113
20180301|2018-02-01 11:30,1,2.842,2.855,2.84,2.853,6489
20180301|2018-02-01 12:00,1,2.853,2.864,2.837,2.839,9774
20180301|2018-02-01 12:30,1,2.839,2.854,2.837,2.851,9791
20180301|2018-02-01 13:00,1,2.85,2.859,2.841,2.857,19262
20180301|2018-02-01 13:30,1,2.856,2.88,2.853,2.879,12000
20180301|2018-02-01 14:00,1,2.878,2.884,2.871,2.872,3306
20180301|2018-02-01 14:30,1,2.872,2.881,2.872,2.881,2302
20180301|2018-02-01 15:00,1,2.882,2.895,2.878,2.89,2020
20180301|2018-02-01 15:30,1,2.891,2.891,2.878,2.885,1040
20180301|2018-02-01 17:00,2,2.891,2.892,2.88,2.89,666
20180301|2018-02-01 17:30,2,2.89,2.893,2.871,2.873,765
20180301|2018-02-01 18:00,2,2.873,2.887,2.873,2.882,509
20180301|2018-02-01 18:30,2,2.882,2.889,2.875,2.877,593
20180301|2018-02-01 19:00,2,2.877,2.885,2.876,2.879,635
20180301|2018-02-01 19:30,2,2.877,2.885,2.876,2.884,279
20180301|2018-02-01 20:00,2,2.884,2.886,2.878,2.879,315
20180301|2018-02-01 20:30,2,2.879,2.882,2.878,2.879,197
20180301|2018-02-01 21:00,2,2.879,2.88,2.877,2.878,209
20180301|2018-02-01 21:30,2,2.878,2.879,2.874,2.876,261
20180301|2018-02-01 22:00,2,2.876,2.88,2.872,2.879,312
20180301|2018-02-01 22:30,2,2.878,2.9,2.876,2.899,1169
20180301|2018-02-01 23:00,2,2.898,2.911,2.897,2.903,1710
20180301|2018-02-01 23:30,2,2.903,2.906,2.887,2.899,945
20180301|2018-02-02 00:00,2,2.898,2.906,2.893,2.903,635
20180301|2018-02-02 00:30,2,2.903,2.906,2.895,2.9,398
20180301|2018-02-02 01:00,2,2.9,2.92,2.898,2.914,1866
20180301|2018-02-02 01:30,2,2.914,2.914,2.85,2.897,4337
20180301|2018-02-02 02:00,2,2.896,2.9,2.89,2.896,564
20180301|2018-02-02 02:30,2,2.896,2.917,2.895,2.911,1062
20180301|2018-02-02 03:00,2,2.912,2.913,2.905,2.908,576
20180301|2018-02-02 03:30,2,2.907,2.914,2.907,2.907,633
20180301|2018-02-02 04:00,2,2.907,2.911,2.895,2.899,1140
20180301|2018-02-02 04:30,2,2.899,2.908,2.876,2.886,1619
20180301|2018-02-02 05:00,2,2.886,2.89,2.862,2.876,1451
20180301|2018-02-02 05:30,2,2.876,2.895,2.874,2.882,1386
20180301|2018-02-02 06:00,2,2.881,2.904,2.875,2.883,2606
20180301|2018-02-02 06:30,2,2.882,2.891,2.872,2.885,1924
20180301|2018-02-02 07:00,2,2.885,2.895,2.876,2.881,2921
20180301|2018-02-02 07:30,2,2.881,2.889,2.863,2.878,4637
20180301|2018-02-02 08:00,2,2.878,2.879,2.852,2.853,9992
20180301|2018-02-02 08:30,2,2.853,2.865,2.84,2.845,14661
20180301|2018-02-02 09:00,2,2.844,2.876,2.842,2.861,12012
20180301|2018-02-02 09:30,2,2.861,2.869,2.854,2.863,4973
20180301|2018-02-02 10:00,2,2.862,2.878,2.853,2.854,8761
20180301|2018-02-02 10:30,2,2.854,2.868,2.853,2.861,6189
20180301|2018-02-02 11:00,2,2.861,2.876,2.857,2.868,6576
20180301|2018-02-02 11:30,2,2.868,2.877,2.865,2.872,4118
20180301|2018-02-02 12:00,2,2.871,2.874,2.86,2.861,3896
20180301|2018-02-02 12:30,2,2.86,2.867,2.853,2.866,5001
20180301|2018-02-02 13:00,2,2.865,2.866,2.84,2.849,14280
20180301|2018-02-02 13:30,2,2.849,2.864,2.849,2.858,5430
20180301|2018-02-02 14:00,2,2.857,2.866,2.857,2.865,2342
20180301|2018-02-02 14:30,2,2.864,2.866,2.859,2.865,1742
20180301|2018-02-02 15:00,2,2.865,2.865,2.861,2.863,831
20180301|2018-02-02 15:30,2,2.864,2.866,2.861,2.863,990
20180301|2018-02-04 17:00,5,2.825,2.848,2.825,2.838,1792
20180301|2018-02-04 17:30,5,2.836,2.841,2.836,2.841,292
20180301|2018-02-04 18:00,5,2.841,2.849,2.84,2.847,523
20180301|2018-02-04 18:30,5,2.848,2.853,2.847,2.85,373
20180301|2018-02-04 19:00,5,2.851,2.853,2.845,2.853,375
20180301|2018-02-04 19:30,5,2.854,2.857,2.852,2.854,343
20180301|2018-02-04 20:00,5,2.854,2.858,2.848,2.851,290
20180301|2018-02-04 20:30,5,2.852,2.854,2.849,2.851,152
20180301|2018-02-04 21:00,5,2.851,2.853,2.848,2.85,146
20180301|2018-02-04 21:30,5,2.851,2.851,2.845,2.849,322
20180301|2018-02-04 22:00,5,2.849,2.85,2.845,2.848,198
20180301|2018-02-04 22:30,5,2.848,2.853,2.846,2.848,205
20180301|2018-02-04 23:00,5,2.849,2.851,2.841,2.842,395
20180301|2018-02-04 23:30,5,2.843,2.848,2.837,2.848,459
20180301|2018-02-05 00:00,5,2.848,2.849,2.842,2.842,230
20180301|2018-02-05 00:30,5,2.842,2.853,2.84,2.848,454
20180301|2018-02-05 01:00,5,2.848,2.86,2.847,2.858,924
20180301|2018-02-05 01:30,5,2.857,2.88,2.857,2.871,3446
20180301|2018-02-05 02:00,5,2.871,2.875,2.862,2.865,520
20180301|2018-02-05 02:30,5,2.866,2.876,2.856,2.874,711
20180301|2018-02-05 03:00,5,2.873,2.88,2.866,2.871,866
20180301|2018-02-05 03:30,5,2.871,2.877,2.862,2.865,553
20180301|2018-02-05 04:00,5,2.865,2.867,2.856,2.862,581
20180301|2018-02-05 04:30,5,2.862,2.87,2.861,2.869,364
20180301|2018-02-05 05:00,5,2.869,2.869,2.859,2.867,420
20180301|2018-02-05 05:30,5,2.867,2.867,2.832,2.84,1738
20180301|2018-02-05 06:00,5,2.841,2.849,2.826,2.83,2057
20180301|2018-02-05 06:30,5,2.83,2.84,2.801,2.808,3987
20180301|2018-02-05 07:00,5,2.807,2.813,2.787,2.805,5958
20180301|2018-02-05 07:30,5,2.804,2.811,2.787,2.789,6271
20180301|2018-02-05 08:00,5,2.79,2.801,2.787,2.797,7530
20180301|2018-02-05 08:30,5,2.797,2.805,2.773,2.774,12894
20180301|2018-02-05 09:00,5,2.773,2.778,2.747,2.761,20058
20180301|2018-02-05 09:30,5,2.761,2.77,2.759,2.762,8203
20180301|2018-02-05 10:00,5,2.762,2.769,2.755,2.758,7103
20180301|2018-02-05 10:30,5,2.758,2.758,2.736,2.744,10789
20180301|2018-02-05 11:00,5,2.744,2.76,2.743,2.75,7311
20180301|2018-02-05 11:30,5,2.749,2.757,2.746,2.755,5001
20180301|2018-02-05 12:00,5,2.755,2.759,2.737,2.746,7520
20180301|2018-02-05 12:30,5,2.746,2.755,2.743,2.75,6169
20180301|2018-02-05 13:00,5,2.751,2.752,2.737,2.748,16314
20180301|2018-02-05 13:30,5,2.749,2.753,2.745,2.751,3984
20180301|2018-02-05 14:00,5,2.751,2.752,2.745,2.751,1816
20180301|2018-02-05 14:30,5,2.752,2.754,2.748,2.753,1497
20180301|2018-02-05 15:00,5,2.753,2.759,2.751,2.757,1181
20180301|2018-02-05 15:30,5,2.757,2.762,2.755,2.759,910
20180301|2018-02-05 17:00,6,2.767,2.771,2.762,2.765,589
20180301|2018-02-05 17:30,6,2.766,2.778,2.766,2.775,509
20180301|2018-02-05 18:00,6,2.776,2.778,2.773,2.775,388
20180301|2018-02-05 18:30,6,2.775,2.778,2.773,2.773,285
20180301|2018-02-05 19:00,6,2.773,2.776,2.772,2.776,375
20180301|2018-02-05 19:30,6,2.776,2.782,2.775,2.777,462
20180301|2018-02-05 20:00,6,2.776,2.776,2.77,2.774,367
20180301|2018-02-05 20:30,6,2.773,2.777,2.773,2.773,134
20180301|2018-02-05 21:00,6,2.774,2.775,2.761,2.767,554
20180301|2018-02-05 21:30,6,2.767,2.77,2.767,2.769,136
20180301|2018-02-05 22:00,6,2.77,2.771,2.768,2.769,122
20180301|2018-02-05 22:30,6,2.77,2.775,2.765,2.774,260
20180301|2018-02-05 23:00,6,2.774,2.777,2.75,2.762,895
20180301|2018-02-05 23:30,6,2.762,2.771,2.757,2.766,470
20180301|2018-02-06 00:00,6,2.768,2.768,2.754,2.757,433
20180301|2018-02-06 00:30,6,2.756,2.769,2.756,2.764,359
20180301|2018-02-06 01:00,6,2.763,2.765,2.757,2.761,481
20180301|2018-02-06 01:30,6,2.76,2.774,2.753,2.771,1004
20180301|2018-02-06 02:00,6,2.77,2.78,2.769,2.775,874
20180301|2018-02-06 02:30,6,2.775,2.785,2.773,2.775,860
20180301|2018-02-06 03:00,6,2.775,2.777,2.767,2.768,608
20180301|2018-02-06 03:30,6,2.769,2.771,2.755,2.764,792
20180301|2018-02-06 04:00,6,2.765,2.783,2.765,2.772,942
20180301|2018-02-06 04:30,6,2.772,2.777,2.765,2.772,449
20180301|2018-02-06 05:00,6,2.771,2.773,2.755,2.76,797
20180301|2018-02-06 05:30,6,2.759,2.76,2.749,2.75,1110
20180301|2018-02-06 06:00,6,2.751,2.757,2.725,2.733,3181
20180301|2018-02-06 06:30,6,2.733,2.736,2.712,2.722,2884
20180301|2018-02-06 07:00,6,2.721,2.729,2.712,2.721,2920
20180301|2018-02-06 07:30,6,2.721,2.725,2.697,2.712,6210
20180301|2018-02-06 08:00,6,2.712,2.72,2.695,2.709,10439
20180301|2018-02-06 08:30,6,2.709,2.736,2.708,2.726,11629
20180301|2018-02-06 09:00,6,2.727,2.746,2.718,2.724,8810
20180301|2018-02-06 09:30,6,2.723,2.746,2.717,2.731,7360
20180301|2018-02-06 10:00,6,2.73,2.755,2.73,2.738,8570
20180301|2018-02-06 10:30,6,2.738,2.748,2.733,2.746,6013
20180301|2018-02-06 11:00,6,2.746,2.758,2.734,2.756,7394
20180301|2018-02-06 11:30,6,2.757,2.758,2.737,2.742,4954
20180301|2018-02-06 12:00,6,2.741,2.751,2.734,2.749,4067
20180301|2018-02-06 12:30,6,2.749,2.751,2.739,2.749,5436
20180301|2018-02-06 13:00,6,2.749,2.763,2.744,2.76,12169
20180301|2018-02-06 13:30,6,2.76,2.764,2.754,2.757,4641
20180301|2018-02-06 14:00,6,2.756,2.762,2.749,2.759,2173
20180301|2018-02-06 14:30,6,2.759,2.767,2.756,2.761,2505
20180301|2018-02-06 15:00,6,2.76,2.766,2.754,2.764,750
20180301|2018-02-06 15:30,6,2.764,2.767,2.762,2.763,654
20180301|2018-02-06 17:00,7,2.761,2.763,2.755,2.757,374
20180301|2018-02-06 17:30,7,2.757,2.758,2.751,2.755,383
20180301|2018-02-06 18:00,7,2.756,2.76,2.755,2.758,203
20180301|2018-02-06 18:30,7,2.757,2.76,2.755,2.758,127
20180301|2018-02-06 19:00,7,2.759,2.762,2.758,2.759,175
20180301|2018-02-06 19:30,7,2.759,2.76,2.756,2.76,197
20180301|2018-02-06 20:00,7,2.76,2.762,2.757,2.759,148
20180301|2018-02-06 20:30,7,2.759,2.76,2.757,2.758,93
20180301|2018-02-06 21:00,7,2.758,2.766,2.757,2.765,238
20180301|2018-02-06 21:30,7,2.765,2.768,2.763,2.765,288
20180301|2018-02-06 22:00,7,2.766,2.774,2.764,2.769,490
20180301|2018-02-06 22:30,7,2.77,2.774,2.766,2.77,373
20180301|2018-02-06 23:00,7,2.771,2.777,2.757,2.761,823
20180301|2018-02-06 23:30,7,2.761,2.762,2.751,2.762,738
20180301|2018-02-07 00:00,7,2.762,2.763,2.754,2.755,393
20180301|2018-02-07 00:30,7,2.756,2.765,2.754,2.765,270
20180301|2018-02-07 01:00,7,2.765,2.77,2.763,2.766,421
20180301|2018-02-07 01:30,7,2.766,2.78,2.764,2.778,1789
20180301|2018-02-07 02:00,7,2.779,2.779,2.769,2.779,577
20180301|2018-02-07 02:30,7,2.777,2.778,2.771,2.771,381
20180301|2018-02-07 03:00,7,2.771,2.778,2.765,2.769,459
20180301|2018-02-07 03:30,7,2.769,2.772,2.759,2.764,571
20180301|2018-02-07 04:00,7,2.764,2.772,2.761,2.766,366
20180301|2018-02-07 04:30,7,2.766,2.766,2.759,2.761,459
20180301|2018-02-07 05:00,7,2.761,2.782,2.76,2.768,1650
20180301|2018-02-07 05:30,7,2.768,2.776,2.76,2.76,1114
20180301|2018-02-07 06:00,7,2.76,2.761,2.739,2.743,3367
20180301|2018-02-07 06:30,7,2.743,2.746,2.736,2.743,1702
20180301|2018-02-07 07:00,7,2.742,2.744,2.72,2.726,4588
20180301|2018-02-07 07:30,7,2.725,2.752,2.722,2.751,5297
20180301|2018-02-07 08:00,7,2.752,2.752,2.705,2.708,14874
20180301|2018-02-07 08:30,7,2.708,2.727,2.706,2.718,10405
20180301|2018-02-07 09:00,7,2.717,2.724,2.702,2.709,8095
20180301|2018-02-07 09:30,7,2.708,2.709,2.693,2.701,10038
20180301|2018-02-07 10:00,7,2.701,2.71,2.696,2.704,6385
20180301|2018-02-07 10:30,7,2.703,2.704,2.688,2.697,8729
20180301|2018-02-07 11:00,7,2.696,2.734,2.694,2.73,12007
20180301|2018-02-07 11:30,7,2.73,2.73,2.713,2.717,6318
20180301|2018-02-07 12:00,7,2.718,2.734,2.716,2.723,4780
20180301|2018-02-07 12:30,7,2.724,2.724,2.708,2.709,4251
20180301|2018-02-07 13:00,7,2.709,2.715,2.699,2.703,14559
20180301|2018-02-07 13:30,7,2.703,2.71,2.689,2.697,8257
20180301|2018-02-07 14:00,7,2.698,2.701,2.695,2.7,2776
20180301|2018-02-07 14:30,7,2.7,2.702,2.697,2.7,1113
20180301|2018-02-07 15:00,7,2.7,2.701,2.697,2.697,829
20180301|2018-02-07 15:30,7,2.697,2.703,2.695,2.701,773
20180301|2018-02-07 17:00,8,2.702,2.707,2.701,2.705,286
20180301|2018-02-07 17:30,8,2.705,2.713,2.704,2.71,282
20180301|2018-02-07 18:00,8,2.709,2.713,2.708,2.71,224
20180301|2018-02-07 18:30,8,2.71,2.712,2.71,2.712,154
20180301|2018-02-07 19:00,8,2.71,2.717,2.71,2.715,362
20180301|2018-02-07 19:30,8,2.715,2.715,2.71,2.711,225
20180301|2018-02-07 20:00,8,2.711,2.715,2.71,2.712,130
20180301|2018-02-07 20:30,8,2.712,2.714,2.71,2.713,165
20180301|2018-02-07 21:00,8,2.713,2.717,2.713,2.716,155
20180301|2018-02-07 21:30,8,2.716,2.717,2.713,2.713,84
20180301|2018-02-07 22:00,8,2.713,2.714,2.704,2.707,470
20180301|2018-02-07 22:30,8,2.707,2.709,2.695,2.706,729
20180301|2018-02-07 23:00,8,2.707,2.71,2.686,2.693,1281
20180301|2018-02-07 23:30,8,2.692,2.697,2.688,2.696,654
20180301|2018-02-08 00:00,8,2.696,2.702,2.681,2.691,953
20180301|2018-02-08 00:30,8,2.69,2.698,2.688,2.696,410
20180301|2018-02-08 01:00,8,2.697,2.707,2.695,2.698,599
20180301|2018-02-08 01:30,8,2.698,2.716,2.691,2.714,1468
20180301|2018-02-08 02:00,8,2.714,2.729,2.712,2.713,1638
20180301|2018-02-08 02:30,8,2.713,2.722,2.713,2.715,348
20180301|2018-02-08 03:00,8,2.715,2.719,2.711,2.718,355
20180301|2018-02-08 03:30,8,2.718,2.719,2.711,2.714,265
20180301|2018-02-08 04:00,8,2.715,2.722,2.71,2.714,479
20180301|2018-02-08 04:30,8,2.713,2.718,2.71,2.715,352
20180301|2018-02-08 05:00,8,2.716,2.726,2.711,2.717,645
20180301|2018-02-08 05:30,8,2.718,2.738,2.718,2.735,1325
20180301|2018-02-08 06:00,8,2.736,2.74,2.73,2.731,1448
20180301|2018-02-08 06:30,8,2.732,2.74,2.723,2.736,1548
20180301|2018-02-08 07:00,8,2.736,2.748,2.731,2.744,3418
20180301|2018-02-08 07:30,8,2.745,2.745,2.724,2.726,4690
20180301|2018-02-08 08:00,8,2.726,2.733,2.713,2.731,7653
20180301|2018-02-08 08:30,8,2.731,2.743,2.728,2.742,6753
20180301|2018-02-08 09:00,8,2.742,2.743,2.724,2.738,8760
20180301|2018-02-08 09:30,8,2.739,2.758,2.71,2.725,20995
20180301|2018-02-08 10:00,8,2.726,2.726,2.7,2.712,8669
20180301|2018-02-08 10:30,8,2.712,2.715,2.702,2.711,5585
20180301|2018-02-08 11:00,8,2.711,2.726,2.709,2.718,6442
20180301|2018-02-08 11:30,8,2.719,2.722,2.712,2.714,2655
20180301|2018-02-08 12:00,8,2.714,2.719,2.704,2.71,3986
20180301|2018-02-08 12:30,8,2.711,2.716,2.705,2.711,3785
20180301|2018-02-08 13:00,8,2.712,2.712,2.694,2.697,12019
20180301|2018-02-08 13:30,8,2.697,2.703,2.686,2.69,6059
20180301|2018-02-08 14:00,8,2.689,2.695,2.684,2.688,1890
20180301|2018-02-08 14:30,8,2.688,2.695,2.686,2.695,2287
20180301|2018-02-08 15:00,8,2.694,2.697,2.691,2.697,597
20180301|2018-02-08 15:30,8,2.696,2.697,2.689,2.691,561
20180301|2018-02-08 17:00,9,2.694,2.697,2.687,2.693,377
20180301|2018-02-08 17:30,9,2.693,2.703,2.692,2.699,389
20180301|2018-02-08 18:00,9,2.699,2.701,2.695,2.701,163
20180301|2018-02-08 18:30,9,2.7,2.702,2.697,2.698,154
20180301|2018-02-08 19:00,9,2.698,2.703,2.697,2.701,208
20180301|2018-02-08 19:30,9,2.701,2.702,2.698,2.699,143
20180301|2018-02-08 20:00,9,2.699,2.703,2.697,2.701,230
20180301|2018-02-08 20:30,9,2.701,2.703,2.7,2.702,174
20180301|2018-02-08 21:00,9,2.702,2.704,2.7,2.701,146
20180301|2018-02-08 21:30,9,2.701,2.702,2.694,2.699,363
20180301|2018-02-08 22:00,9,2.697,2.698,2.694,2.695,175
20180301|2018-02-08 22:30,9,2.694,2.696,2.693,2.695,191
20180301|2018-02-08 23:00,9,2.694,2.694,2.671,2.674,1806
20180301|2018-02-08 23:30,9,2.673,2.674,2.655,2.667,1208
20180301|2018-02-09 00:00,9,2.668,2.671,2.66,2.665,708
20180301|2018-02-09 00:30,9,2.665,2.669,2.664,2.668,341
20180301|2018-02-09 01:00,9,2.669,2.67,2.655,2.658,985
20180301|2018-02-09 01:30,9,2.659,2.66,2.622,2.636,3749
20180301|2018-02-09 02:00,9,2.636,2.64,2.617,2.627,2345
20180301|2018-02-09 02:30,9,2.626,2.635,2.624,2.631,1027
20180301|2018-02-09 03:00,9,2.632,2.633,2.623,2.63,691
20180301|2018-02-09 03:30,9,2.631,2.632,2.625,2.627,836
20180301|2018-02-09 04:00,9,2.627,2.636,2.626,2.63,1203
20180301|2018-02-09 04:30,9,2.63,2.639,2.63,2.635,466
20180301|2018-02-09 05:00,9,2.635,2.643,2.634,2.635,1083
20180301|2018-02-09 05:30,9,2.635,2.641,2.627,2.633,1129
20180301|2018-02-09 06:00,9,2.634,2.645,2.632,2.643,1070
20180301|2018-02-09 06:30,9,2.643,2.645,2.63,2.63,1264
20180301|2018-02-09 07:00,9,2.63,2.652,2.63,2.645,2857
20180301|2018-02-09 07:30,9,2.645,2.655,2.641,2.645,3466
20180301|2018-02-09 08:00,9,2.645,2.648,2.627,2.629,9114
20180301|2018-02-09 08:30,9,2.629,2.635,2.623,2.63,8975
20180301|2018-02-09 09:00,9,2.629,2.631,2.601,2.608,15925
20180301|2018-02-09 09:30,9,2.608,2.61,2.601,2.602,7991
20180301|2018-02-09 10:00,9,2.602,2.615,2.593,2.608,12284
20180301|2018-02-09 10:30,9,2.608,2.611,2.593,2.596,8000
20180301|2018-02-09 11:00,9,2.595,2.6,2.586,2.587,9711
20180301|2018-02-09 11:30,9,2.587,2.591,2.576,2.584,8009
20180301|2018-02-09 12:00,9,2.583,2.589,2.578,2.581,6445
20180301|2018-02-09 12:30,9,2.582,2.59,2.576,2.587,8765
20180301|2018-02-09 13:00,9,2.586,2.591,2.58,2.583,16636
20180301|2018-02-09 13:30,9,2.584,2.593,2.583,2.591,5627
20180301|2018-02-09 14:00,9,2.591,2.608,2.589,2.604,4119
20180301|2018-02-09 14:30,9,2.604,2.609,2.597,2.609,2397
20180301|2018-02-09 15:00,9,2.608,2.615,2.608,2.61,1074
20180301|2018-02-09 15:30,9,2.61,2.615,2.603,2.605,1035
20180301|2018-02-11 17:00,12,2.554,2.581,2.545,2.571,3995
20180301|2018-02-11 17:30,12,2.571,2.572,2.568,2.572,370
20180301|2018-02-11 18:00,12,2.572,2.59,2.57,2.585,899
20180301|2018-02-11 18:30,12,2.584,2.593,2.581,2.59,456
20180301|2018-02-11 19:00,12,2.592,2.6,2.588,2.597,817
20180301|2018-02-11 19:30,12,2.596,2.603,2.59,2.603,454
20180301|2018-02-11 20:00,12,2.603,2.607,2.6,2.605,590
20180301|2018-02-11 20:30,12,2.604,2.605,2.595,2.603,368
20180301|2018-02-11 21:00,12,2.604,2.605,2.594,2.595,230
20180301|2018-02-11 21:30,12,2.595,2.597,2.586,2.59,502
20180301|2018-02-11 22:00,12,2.591,2.602,2.589,2.596,382
20180301|2018-02-11 22:30,12,2.595,2.605,2.594,2.599,196
20180301|2018-02-11 23:00,12,2.599,2.605,2.572,2.578,1712
20180301|2018-02-11 23:30,12,2.577,2.584,2.571,2.583,805
20180301|2018-02-12 00:00,12,2.583,2.584,2.577,2.581,352
20180301|2018-02-12 00:30,12,2.582,2.59,2.581,2.589,341
20180301|2018-02-12 01:00,12,2.59,2.598,2.571,2.578,1122
20180301|2018-02-12 01:30,12,2.578,2.581,2.571,2.575,961
20180301|2018-02-12 02:00,12,2.575,2.578,2.56,2.576,1429
20180301|2018-02-12 02:30,12,2.576,2.58,2.564,2.574,706
20180301|2018-02-12 03:00,12,2.573,2.58,2.566,2.573,809
20180301|2018-02-12 03:30,12,2.572,2.575,2.567,2.569,396
20180301|2018-02-12 04:00,12,2.568,2.573,2.561,2.572,635
20180301|2018-02-12 04:30,12,2.572,2.573,2.555,2.558,991
20180301|2018-02-12 05:00,12,2.558,2.566,2.551,2.561,1442
20180301|2018-02-12 05:30,12,2.562,2.568,2.553,2.556,728
20180301|2018-02-12 06:00,12,2.556,2.565,2.552,2.552,1236
20180301|2018-02-12 06:30,12,2.552,2.559,2.538,2.546,3144
20180301|2018-02-12 07:00,12,2.547,2.567,2.544,2.557,3295
20180301|2018-02-12 07:30,12,2.557,2.559,2.547,2.55,3203
20180301|2018-02-12 08:00,12,2.55,2.566,2.548,2.562,6706
20180301|2018-02-12 08:30,12,2.563,2.585,2.56,2.56,9685
20180301|2018-02-12 09:00,12,2.56,2.568,2.56,2.564,3954
20180301|2018-02-12 09:30,12,2.564,2.582,2.561,2.573,6000
20180301|2018-02-12 10:00,12,2.573,2.576,2.566,2.57,5024
20180301|2018-02-12 10:30,12,2.57,2.586,2.569,2.575,5641
20180301|2018-02-12 11:00,12,2.575,2.576,2.567,2.568,3519
20180301|2018-02-12 11:30,12,2.568,2.573,2.562,2.563,3296
20180301|2018-02-12 12:00,12,2.563,2.57,2.561,2.563,2702
20180301|2018-02-12 12:30,12,2.563,2.565,2.56,2.562,3392
20180301|2018-02-12 13:00,12,2.562,2.563,2.551,2.553,14669
20180301|2018-02-12 13:30,12,2.553,2.564,2.553,2.563,3517
20180301|2018-02-12 14:00,12,2.563,2.565,2.561,2.561,1644
20180301|2018-02-12 14:30,12,2.561,2.569,2.56,2.564,2135
20180301|2018-02-12 15:00,12,2.565,2.565,2.561,2.561,693
20180301|2018-02-12 15:30,12,2.561,2.566,2.561,2.565,763
20180301|2018-02-12 17:00,13,2.566,2.574,2.562,2.573,418
20180301|2018-02-12 17:30,13,2.573,2.579,2.573,2.576,250
20180301|2018-02-12 18:00,13,2.577,2.58,2.576,2.578,237
20180301|2018-02-12 18:30,13,2.577,2.581,2.575,2.578,210
20180301|2018-02-12 19:00,13,2.578,2.581,2.574,2.578,280
20180301|2018-02-12 19:30,13,2.577,2.578,2.574,2.576,177
20180301|2018-02-12 20:00,13,2.577,2.586,2.575,2.581,470
20180301|2018-02-12 20:30,13,2.58,2.587,2.579,2.583,243
20180301|2018-02-12 21:00,13,2.583,2.585,2.579,2.58,153
20180301|2018-02-12 21:30,13,2.581,2.585,2.579,2.581,169
20180301|2018-02-12 22:00,13,2.581,2.584,2.581,2.582,104
20180301|2018-02-12 22:30,13,2.583,2.585,2.581,2.583,161
20180301|2018-02-12 23:00,13,2.584,2.59,2.584,2.588,445
20180301|2018-02-12 23:30,13,2.589,2.592,2.586,2.59,356
20180301|2018-02-13 00:00,13,2.589,2.594,2.588,2.589,233
20180301|2018-02-13 00:30,13,2.59,2.591,2.573,2.587,640
20180301|2018-02-13 01:00,13,2.586,2.59,2.584,2.585,326
20180301|2018-02-13 01:30,13,2.585,2.603,2.585,2.602,1348
20180301|2018-02-13 02:00,13,2.602,2.618,2.597,2.614,2577
20180301|2018-02-13 02:30,13,2.615,2.617,2.605,2.612,866
20180301|2018-02-13 03:00,13,2.612,2.614,2.605,2.609,583
20180301|2018-02-13 03:30,13,2.61,2.62,2.604,2.615,733
20180301|2018-02-13 04:00,13,2.616,2.62,2.61,2.612,665
20180301|2018-02-13 04:30,13,2.613,2.62,2.608,2.614,512
20180301|2018-02-13 05:00,13,2.615,2.618,2.597,2.605,1303
20180301|2018-02-13 05:30,13,2.605,2.614,2.604,2.613,555
20180301|2018-02-13 06:00,13,2.613,2.617,2.602,2.614,1306
20180301|2018-02-13 06:30,13,2.614,2.624,2.613,2.62,1612
20180301|2018-02-13 07:00,13,2.619,2.625,2.61,2.612,2865
20180301|2018-02-13 07:30,13,2.612,2.63,2.609,2.611,6114
20180301|2018-02-13 08:00,13,2.611,2.614,2.596,2.612,8750
20180301|2018-02-13 08:30,13,2.612,2.629,2.612,2.627,9898
20180301|2018-02-13 09:00,13,2.628,2.642,2.624,2.624,10661
20180301|2018-02-13 09:30,13,2.624,2.635,2.622,2.628,3988
20180301|2018-02-13 10:00,13,2.628,2.633,2.622,2.625,5417
20180301|2018-02-13 10:30,13,2.625,2.636,2.622,2.625,5947
20180301|2018-02-13 11:00,13,2.626,2.635,2.625,2.627,3606
20180301|2018-02-13 11:30,13,2.626,2.628,2.614,2.619,5502
20180301|2018-02-13 12:00,13,2.618,2.626,2.614,2.62,3166
20180301|2018-02-13 12:30,13,2.621,2.623,2.609,2.612,4611
20180301|2018-02-13 13:00,13,2.612,2.615,2.589,2.594,13587
20180301|2018-02-13 13:30,13,2.594,2.6,2.589,2.593,5508
20180301|2018-02-13 14:00,13,2.593,2.606,2.592,2.605,2035
20180301|2018-02-13 14:30,13,2.605,2.609,2.602,2.605,1336
20180301|2018-02-13 15:00,13,2.606,2.611,2.605,2.61,471
20180301|2018-02-13 15:30,13,2.609,2.613,2.601,2.607,825
20180301|2018-02-13 17:00,14,2.608,2.617,2.605,2.609,506
20180301|2018-02-13 17:30,14,2.609,2.61,2.598,2.607,476
20180301|2018-02-13 18:00,14,2.606,2.611,2.606,2.608,220
20180301|2018-02-13 18:30,14,2.609,2.61,2.604,2.606,129
20180301|2018-02-13 19:00,14,2.606,2.606,2.602,2.604,206
20180301|2018-02-13 19:30,14,2.604,2.607,2.604,2.605,138
20180301|2018-02-13 20:00,14,2.605,2.606,2.604,2.604,103
20180301|2018-02-13 20:30,14,2.604,2.608,2.604,2.604,169
20180301|2018-02-13 21:00,14,2.604,2.606,2.6,2.603,229
20180301|2018-02-13 21:30,14,2.602,2.605,2.601,2.604,94
20180301|2018-02-13 22:00,14,2.604,2.607,2.603,2.606,73
20180301|2018-02-13 22:30,14,2.606,2.611,2.606,2.609,203
20180301|2018-02-13 23:00,14,2.61,2.616,2.608,2.616,253
20180301|2018-02-13 23:30,14,2.615,2.623,2.61,2.621,773
20180301|2018-02-14 00:00,14,2.62,2.62,2.611,2.614,394
20180301|2018-02-14 00:30,14,2.613,2.615,2.61,2.611,136
20180301|2018-02-14 01:00,14,2.611,2.612,2.604,2.607,319
20180301|2018-02-14 01:30,14,2.606,2.612,2.579,2.581,2799
20180301|2018-02-14 02:00,14,2.58,2.591,2.579,2.587,784
20180301|2018-02-14 02:30,14,2.587,2.589,2.58,2.581,564
20180301|2018-02-14 03:00,14,2.582,2.586,2.579,2.583,318
20180301|2018-02-14 03:30,14,2.584,2.587,2.583,2.585,284
20180301|2018-02-14 04:00,14,2.585,2.586,2.579,2.579,629
20180301|2018-02-14 04:30,14,2.58,2.58,2.569,2.575,1167
20180301|2018-02-14 05:00,14,2.575,2.58,2.571,2.571,623
20180301|2018-02-14 05:30,14,2.571,2.585,2.569,2.579,781
20180301|2018-02-14 06:00,14,2.58,2.587,2.57,2.576,757
20180301|2018-02-14 06:30,14,2.575,2.58,2.571,2.578,683
20180301|2018-02-14 07:00,14,2.578,2.58,2.56,2.564,2631
20180301|2018-02-14 07:30,14,2.563,2.567,2.554,2.562,5020
20180301|2018-02-14 08:00,14,2.562,2.566,2.553,2.563,6209
20180301|2018-02-14 08:30,14,2.563,2.619,2.556,2.609,14959
20180301|2018-02-14 09:00,14,2.608,2.616,2.594,2.602,6770
20180301|2018-02-14 09:30,14,2.603,2.605,2.585,2.587,5515
20180301|2018-02-14 10:00,14,2.588,2.598,2.578,2.597,6231
20180301|2018-02-14 10:30,14,2.597,2.601,2.586,2.587,4666
20180301|2018-02-14 11:00,14,2.587,2.596,2.579,2.585,5047
20180301|2018-02-14 11:30,14,2.586,2.596,2.584,2.592,2925
20180301|2018-02-14 12:00,14,2.592,2.606,2.59,2.603,4137
20180301|2018-02-14 12:30,14,2.602,2.608,2.598,2.599,4130
20180301|2018-02-14 13:00,14,2.599,2.599,2.585,2.589,11882
20180301|2018-02-14 13:30,14,2.589,2.606,2.588,2.598,4172
20180301|2018-02-14 14:00,14,2.598,2.603,2.595,2.597,1765
20180301|2018-02-14 14:30,14,2.597,2.604,2.596,2.602,978
20180301|2018-02-14 15:00,14,2.601,2.609,2.601,2.607,831
20180301|2018-02-14 15:30,14,2.607,2.614,2.606,2.614,844
20180301|2018-02-14 17:00,15,2.613,2.614,2.609,2.613,346
20180301|2018-02-14 17:30,15,2.613,2.623,2.611,2.618,532
20180301|2018-02-14 18:00,15,2.617,2.618,2.613,2.617,106
20180301|2018-02-14 18:30,15,2.616,2.617,2.614,2.615,108
20180301|2018-02-14 19:00,15,2.614,2.616,2.612,2.616,162
20180301|2018-02-14 19:30,15,2.615,2.617,2.614,2.616,174
20180301|2018-02-14 20:00,15,2.616,2.617,2.614,2.616,134
20180301|2018-02-14 20:30,15,2.616,2.616,2.612,2.612,230
20180301|2018-02-14 21:00,15,2.612,2.613,2.598,2.606,505
20180301|2018-02-14 21:30,15,2.605,2.614,2.605,2.61,193
20180301|2018-02-14 22:00,15,2.609,2.611,2.604,2.609,199
20180301|2018-02-14 22:30,15,2.609,2.613,2.604,2.61,183
20180301|2018-02-14 23:00,15,2.612,2.612,2.585,2.586,1202
20180301|2018-02-14 23:30,15,2.586,2.59,2.582,2.585,715
20180301|2018-02-15 00:00,15,2.586,2.589,2.583,2.588,181
20180301|2018-02-15 00:30,15,2.588,2.589,2.578,2.585,522
20180301|2018-02-15 01:00,15,2.585,2.586,2.579,2.584,311
20180301|2018-02-15 01:30,15,2.584,2.584,2.554,2.557,2497
20180301|2018-02-15 02:00,15,2.557,2.558,2.539,2.549,2728
20180301|2018-02-15 02:30,15,2.548,2.552,2.546,2.546,775
20180301|2018-02-15 03:00,15,2.546,2.551,2.539,2.546,623
20180301|2018-02-15 03:30,15,2.546,2.55,2.54,2.546,712
20180301|2018-02-15 04:00,15,2.545,2.547,2.535,2.536,978
20180301|2018-02-15 04:30,15,2.536,2.556,2.53,2.55,2354
20180301|2018-02-15 05:00,15,2.551,2.561,2.548,2.549,873
20180301|2018-02-15 05:30,15,2.55,2.554,2.541,2.545,652
20180301|2018-02-15 06:00,15,2.545,2.556,2.545,2.555,742
20180301|2018-02-15 06:30,15,2.556,2.571,2.555,2.565,2217
20180301|2018-02-15 07:00,15,2.566,2.567,2.546,2.557,2252
20180301|2018-02-15 07:30,15,2.557,2.573,2.554,2.57,2562
20180301|2018-02-15 08:00,15,2.569,2.57,2.553,2.56,4400
20180301|2018-02-15 08:30,15,2.56,2.568,2.553,2.567,3995
20180301|2018-02-15 09:00,15,2.566,2.587,2.559,2.583,5423
20180301|2018-02-15 09:30,15,2.583,2.607,2.58,2.583,15820
20180301|2018-02-15 10:00,15,2.583,2.584,2.55,2.555,11708
20180301|2018-02-15 10:30,15,2.555,2.564,2.549,2.56,6726
20180301|2018-02-15 11:00,15,2.559,2.572,2.557,2.565,3924
20180301|2018-02-15 11:30,15,2.565,2.569,2.561,2.562,1942
20180301|2018-02-15 12:00,15,2.563,2.568,2.561,2.567,2680
20180301|2018-02-15 12:30,15,2.567,2.581,2.566,2.571,5923
20180301|2018-02-15 13:00,15,2.571,2.585,2.565,2.582,9308
20180301|2018-02-15 13:30,15,2.581,2.586,2.572,2.584,4328
20180301|2018-02-15 14:00,15,2.585,2.591,2.582,2.586,1451
20180301|2018-02-15 14:30,15,2.585,2.589,2.583,2.583,704
20180301|2018-02-15 15:00,15,2.583,2.585,2.581,2.582,450
20180301|2018-02-15 15:30,15,2.582,2.583,2.578,2.581,1073
20180301|2018-02-15 17:00,16,2.584,2.587,2.577,2.578,250
20180301|2018-02-15 17:30,16,2.578,2.584,2.574,2.583,191
20180301|2018-02-15 18:00,16,2.582,2.584,2.577,2.579,162
20180301|2018-02-15 18:30,16,2.579,2.583,2.579,2.582,130
20180301|2018-02-15 19:00,16,2.581,2.585,2.58,2.584,111
20180301|2018-02-15 19:30,16,2.583,2.584,2.577,2.577,142
20180301|2018-02-15 20:00,16,2.576,2.58,2.575,2.576,192
20180301|2018-02-15 20:30,16,2.575,2.579,2.574,2.578,143
20180301|2018-02-15 21:00,16,2.579,2.579,2.571,2.571,151
20180301|2018-02-15 21:30,16,2.571,2.575,2.564,2.573,436
20180301|2018-02-15 22:00,16,2.572,2.578,2.571,2.577,146
20180301|2018-02-15 22:30,16,2.578,2.589,2.576,2.586,437
20180301|2018-02-15 23:00,16,2.586,2.588,2.549,2.554,1377
20180301|2018-02-15 23:30,16,2.553,2.561,2.551,2.557,499
20180301|2018-02-16 00:00,16,2.557,2.563,2.556,2.562,263
20180301|2018-02-16 00:30,16,2.562,2.562,2.553,2.559,218
20180301|2018-02-16 01:00,16,2.559,2.56,2.554,2.557,184
20180301|2018-02-16 01:30,16,2.557,2.56,2.554,2.556,120
20180301|2018-02-16 02:00,16,2.556,2.569,2.542,2.55,2265
20180301|2018-02-16 02:30,16,2.55,2.554,2.545,2.551,544
20180301|2018-02-16 03:00,16,2.551,2.561,2.547,2.552,546
20180301|2018-02-16 03:30,16,2.553,2.555,2.55,2.551,171
20180301|2018-02-16 04:00,16,2.552,2.555,2.55,2.552,314
20180301|2018-02-16 04:30,16,2.552,2.555,2.544,2.546,1072
20180301|2018-02-16 05:00,16,2.547,2.56,2.545,2.559,722
20180301|2018-02-16 05:30,16,2.559,2.559,2.548,2.551,711
20180301|2018-02-16 06:00,16,2.551,2.555,2.545,2.55,726
20180301|2018-02-16 06:30,16,2.549,2.559,2.545,2.552,1105
20180301|2018-02-16 07:00,16,2.553,2.556,2.54,2.54,2514
20180301|2018-02-16 07:30,16,2.54,2.548,2.539,2.541,2519
20180301|2018-02-16 08:00,16,2.54,2.557,2.539,2.555,4947
20180301|2018-02-16 08:30,16,2.556,2.571,2.554,2.567,6000
20180301|2018-02-16 09:00,16,2.567,2.575,2.565,2.566,3673
20180301|2018-02-16 09:30,16,2.566,2.569,2.56,2.567,3043
20180301|2018-02-16 10:00,16,2.568,2.572,2.561,2.562,3035
20180301|2018-02-16 10:30,16,2.562,2.567,2.557,2.564,3945
20180301|2018-02-16 11:00,16,2.565,2.565,2.551,2.562,4213
20180301|2018-02-16 11:30,16,2.562,2.564,2.555,2.56,2579
20180301|2018-02-16 12:00,16,2.56,2.567,2.56,2.562,1876
20180301|2018-02-16 12:30,16,2.563,2.565,2.56,2.56,1793
20180301|2018-02-16 13:00,16,2.56,2.565,2.555,2.56,5866
20180301|2018-02-16 13:30,16,2.56,2.566,2.56,2.564,2295
20180301|2018-02-16 14:00,16,2.564,2.567,2.563,2.564,744
20180301|2018-02-16 14:30,16,2.564,2.566,2.561,2.565,828
20180301|2018-02-16 15:00,16,2.564,2.576,2.563,2.57,621
20180301|2018-02-16 15:30,16,2.569,2.575,2.56,2.572,1042
20180301|2018-02-18 17:00,20,2.568,2.579,2.564,2.578,656
20180301|2018-02-18 17:30,20,2.578,2.586,2.578,2.582,347
20180301|2018-02-18 18:00,20,2.582,2.6,2.582,2.592,676
20180301|2018-02-18 18:30,20,2.592,2.595,2.588,2.592,370
20180301|2018-02-18 19:00,20,2.593,2.597,2.591,2.593,137
20180301|2018-02-18 19:30,20,2.594,2.6,2.593,2.594,208
20180301|2018-02-18 20:00,20,2.594,2.595,2.589,2.595,194
20180301|2018-02-18 20:30,20,2.595,2.596,2.592,2.596,94
20180301|2018-02-18 21:00,20,2.595,2.599,2.595,2.599,201
20180301|2018-02-18 21:30,20,2.6,2.601,2.596,2.599,148
20180301|2018-02-18 22:00,20,2.599,2.609,2.599,2.604,391
20180301|2018-02-18 22:30,20,2.603,2.609,2.602,2.605,288
20180301|2018-02-18 23:00,20,2.606,2.608,2.604,2.606,110
20180301|2018-02-18 23:30,20,2.606,2.607,2.6,2.601,142
20180301|2018-02-19 00:00,20,2.602,2.605,2.602,2.604,174
20180301|2018-02-19 00:30,20,2.604,2.615,2.604,2.612,237
20180301|2018-02-19 01:00,20,2.611,2.614,2.604,2.607,182
20180301|2018-02-19 01:30,20,2.606,2.611,2.595,2.605,780
20180301|2018-02-19 02:00,20,2.606,2.613,2.605,2.608,248
20180301|2018-02-19 02:30,20,2.607,2.614,2.605,2.612,180
20180301|2018-02-19 03:00,20,2.613,2.616,2.604,2.61,339
20180301|2018-02-19 03:30,20,2.611,2.612,2.607,2.61,151
20180301|2018-02-19 04:00,20,2.61,2.612,2.603,2.609,254
20180301|2018-02-19 04:30,20,2.609,2.616,2.609,2.613,227
20180301|2018-02-19 05:00,20,2.614,2.618,2.611,2.611,367
20180301|2018-02-19 05:30,20,2.611,2.614,2.607,2.613,191
20180301|2018-02-19 06:00,20,2.613,2.618,2.61,2.611,361
20180301|2018-02-19 06:30,20,2.61,2.615,2.59,2.599,1033
20180301|2018-02-19 07:00,20,2.6,2.609,2.596,2.602,836
20180301|2018-02-19 07:30,20,2.603,2.606,2.599,2.604,463
20180301|2018-02-19 08:00,20,2.604,2.613,2.601,2.604,732
20180301|2018-02-19 08:30,20,2.604,2.609,2.574,2.583,2810
20180301|2018-02-19 09:00,20,2.582,2.583,2.572,2.581,1574
20180301|2018-02-19 09:30,20,2.581,2.587,2.573,2.583,885
20180301|2018-02-19 10:00,20,2.583,2.587,2.577,2.582,884
20180301|2018-02-19 10:30,20,2.581,2.582,2.566,2.572,1229
20180301|2018-02-19 11:00,20,2.572,2.574,2.562,2.565,1147
20180301|2018-02-19 11:30,20,2.565,2.568,2.562,2.565,730
20180301|2018-02-19 17:00,20,2.596,2.603,2.592,2.6,1011
20180301|2018-02-19 17:30,20,2.6,2.607,2.599,2.605,327
20180301|2018-02-19 18:00,20,2.606,2.615,2.604,2.607,494
20180301|2018-02-19 18:30,20,2.607,2.61,2.6,2.61,242
20180301|2018-02-19 19:00,20,2.61,2.61,2.604,2.608,308
20180301|2018-02-19 19:30,20,2.607,2.609,2.6,2.607,285
20180301|2018-02-19 20:00,20,2.607,2.609,2.605,2.607,290
20180301|2018-02-19 20:30,20,2.607,2.615,2.606,2.611,271
20180301|2018-02-19 21:00,20,2.611,2.611,2.607,2.61,104
20180301|2018-02-19 21:30,20,2.61,2.61,2.608,2.609,29
20180301|2018-02-19 22:00,20,2.609,2.611,2.609,2.609,59
20180301|2018-02-19 22:30,20,2.609,2.61,2.605,2.606,130
20180301|2018-02-19 23:00,20,2.607,2.634,2.607,2.631,1054
20180301|2018-02-19 23:30,20,2.631,2.638,2.631,2.635,671
20180301|2018-02-20 00:00,20,2.635,2.647,2.63,2.642,772
20180301|2018-02-20 00:30,20,2.643,2.649,2.641,2.643,362
20180301|2018-02-20 01:00,20,2.644,2.65,2.634,2.639,731
20180301|2018-02-20 01:30,20,2.639,2.642,2.627,2.635,739
20180301|2018-02-20 02:00,20,2.635,2.646,2.622,2.629,1223
20180301|2018-02-20 02:30,20,2.628,2.631,2.623,2.627,366
20180301|2018-02-20 03:00,20,2.626,2.63,2.624,2.627,258
20180301|2018-02-20 03:30,20,2.627,2.644,2.627,2.643,930
20180301|2018-02-20 04:00,20,2.643,2.646,2.634,2.64,650
20180301|2018-02-20 04:30,20,2.64,2.662,2.639,2.653,2038
20180301|2018-02-20 05:00,20,2.652,2.654,2.634,2.636,748
20180301|2018-02-20 05:30,20,2.636,2.643,2.633,2.633,672
20180301|2018-02-20 06:00,20,2.632,2.633,2.627,2.629,773
20180301|2018-02-20 06:30,20,2.629,2.63,2.613,2.62,1815
20180301|2018-02-20 07:00,20,2.619,2.632,2.618,2.631,1340
20180301|2018-02-20 07:30,20,2.632,2.647,2.627,2.646,3434
20180301|2018-02-20 08:00,20,2.645,2.646,2.63,2.632,6300
20180301|2018-02-20 08:30,20,2.633,2.638,2.623,2.632,4413
20180301|2018-02-20 09:00,20,2.631,2.647,2.626,2.646,4570
20180301|2018-02-20 09:30,20,2.647,2.649,2.637,2.638,4637
20180301|2018-02-20 10:00,20,2.638,2.645,2.634,2.635,2771
20180301|2018-02-20 10:30,20,2.636,2.64,2.626,2.628,3254
20180301|2018-02-20 11:00,20,2.628,2.635,2.624,2.632,3886
20180301|2018-02-20 11:30,20,2.632,2.638,2.629,2.629,2043
20180301|2018-02-20 12:00,20,2.63,2.632,2.617,2.618,3592
20180301|2018-02-20 12:30,20,2.618,2.626,2.617,2.625,2859
20180301|2018-02-20 13:00,20,2.624,2.625,2.611,2.617,7146
20180301|2018-02-20 13:30,20,2.617,2.634,2.617,2.631,3476
20180301|2018-02-20 14:00,20,2.631,2.634,2.629,2.631,1475
20180301|2018-02-20 14:30,20,2.63,2.636,2.63,2.632,685
20180301|2018-02-20 15:00,20,2.632,2.639,2.631,2.638,567
20180301|2018-02-20 15:30,20,2.638,2.64,2.635,2.637,674
20180301|2018-02-20 17:00,21,2.638,2.643,2.636,2.639,187
20180301|2018-02-20 17:30,21,2.638,2.64,2.637,2.64,79
20180301|2018-02-20 18:00,21,2.639,2.642,2.636,2.638,78
20180301|2018-02-20 18:30,21,2.638,2.639,2.633,2.637,160
20180301|2018-02-20 19:00,21,2.636,2.636,2.629,2.631,143
20180301|2018-02-20 19:30,21,2.63,2.632,2.629,2.631,106
20180301|2018-02-20 20:00,21,2.63,2.636,2.63,2.634,123
20180301|2018-02-20 20:30,21,2.634,2.636,2.629,2.63,124
20180301|2018-02-20 21:00,21,2.63,2.633,2.623,2.625,177
20180301|2018-02-20 21:30,21,2.625,2.632,2.625,2.632,144
20180301|2018-02-20 22:00,21,2.63,2.632,2.629,2.631,86
20180301|2018-02-20 22:30,21,2.63,2.638,2.629,2.637,145
20180301|2018-02-20 23:00,21,2.638,2.639,2.625,2.628,558
20180301|2018-02-20 23:30,21,2.629,2.632,2.621,2.626,379
20180301|2018-02-21 00:00,21,2.625,2.627,2.621,2.622,81
20180301|2018-02-21 00:30,21,2.623,2.625,2.621,2.621,153
20180301|2018-02-21 01:00,21,2.621,2.627,2.62,2.622,190
20180301|2018-02-21 01:30,21,2.622,2.624,2.618,2.618,152
20180301|2018-02-21 02:00,21,2.618,2.62,2.601,2.603,1120
20180301|2018-02-21 02:30,21,2.604,2.604,2.579,2.58,1543
20180301|2018-02-21 03:00,21,2.58,2.582,2.565,2.579,1001
20180301|2018-02-21 03:30,21,2.58,2.592,2.578,2.591,548
20180301|2018-02-21 04:00,21,2.591,2.624,2.591,2.617,1635
20180301|2018-02-21 04:30,21,2.617,2.63,2.613,2.617,652
20180301|2018-02-21 05:00,21,2.619,2.619,2.596,2.61,613
20180301|2018-02-21 05:30,21,2.61,2.611,2.6,2.607,460
20180301|2018-02-21 06:00,21,2.605,2.619,2.605,2.618,389
20180301|2018-02-21 06:30,21,2.618,2.643,2.614,2.636,1295
20180301|2018-02-21 07:00,21,2.638,2.649,2.63,2.642,1942
20180301|2018-02-21 07:30,21,2.641,2.657,2.635,2.648,2940
20180301|2018-02-21 08:00,21,2.647,2.659,2.643,2.657,3978
20180301|2018-02-21 08:30,21,2.656,2.676,2.654,2.666,6213
20180301|2018-02-21 09:00,21,2.666,2.68,2.665,2.671,3893
20180301|2018-02-21 09:30,21,2.67,2.674,2.662,2.666,2663
20180301|2018-02-21 10:00,21,2.666,2.671,2.655,2.664,3028
20180301|2018-02-21 10:30,21,2.664,2.671,2.65,2.653,4013
20180301|2018-02-21 11:00,21,2.653,2.654,2.636,2.646,3445
20180301|2018-02-21 11:30,21,2.647,2.663,2.646,2.654,2926
20180301|2018-02-21 12:00,21,2.654,2.663,2.653,2.662,1699
20180301|2018-02-21 12:30,21,2.663,2.667,2.657,2.666,2070
20180301|2018-02-21 13:00,21,2.666,2.67,2.657,2.659,7219
20180301|2018-02-21 13:30,21,2.659,2.66,2.649,2.652,2709
20180301|2018-02-21 14:00,21,2.653,2.653,2.647,2.652,807
20180301|2018-02-21 14:30,21,2.652,2.655,2.651,2.653,595
20180301|2018-02-21 15:00,21,2.653,2.657,2.652,2.656,465
20180301|2018-02-21 15:30,21,2.656,2.658,2.65,2.652,516
20180301|2018-02-21 17:00,22,2.657,2.658,2.649,2.65,118
20180301|2018-02-21 17:30,22,2.649,2.654,2.649,2.651,25
20180301|2018-02-21 18:00,22,2.653,2.653,2.65,2.651,21
20180301|2018-02-21 18:30,22,2.651,2.651,2.645,2.649,65
20180301|2018-02-21 19:00,22,2.648,2.648,2.635,2.638,82
20180301|2018-02-21 19:30,22,2.637,2.638,2.628,2.635,157
20180301|2018-02-21 20:00,22,2.635,2.646,2.635,2.646,57
20180301|2018-02-21 20:30,22,2.644,2.648,2.644,2.646,27
20180301|2018-02-21 21:00,22,2.646,2.652,2.643,2.646,85
20180301|2018-02-21 21:30,22,2.647,2.649,2.645,2.645,113
20180301|2018-02-21 22:00,22,2.646,2.648,2.645,2.646,19
20180301|2018-02-21 22:30,22,2.646,2.648,2.645,2.647,21
20180301|2018-02-21 23:00,22,2.648,2.649,2.624,2.632,211
20180301|2018-02-21 23:30,22,2.635,2.635,2.631,2.633,35
20180301|2018-02-22 00:00,22,2.631,2.64,2.631,2.637,29
20180301|2018-02-22 00:30,22,2.637,2.646,2.631,2.646,111
20180301|2018-02-22 01:00,22,2.645,2.645,2.635,2.64,101
20180301|2018-02-22 01:30,22,2.64,2.657,2.637,2.649,357
20180301|2018-02-22 02:00,22,2.649,2.654,2.646,2.651,96
20180301|2018-02-22 02:30,22,2.651,2.655,2.644,2.648,164
20180301|2018-02-22 03:00,22,2.648,2.651,2.645,2.649,62
20180301|2018-02-22 03:30,22,2.65,2.656,2.649,2.65,72
20180301|2018-02-22 04:00,22,2.651,2.654,2.65,2.65,95
20180301|2018-02-22 04:30,22,2.649,2.65,2.646,2.646,57
20180301|2018-02-22 05:00,22,2.646,2.646,2.634,2.636,195
20180301|2018-02-22 05:30,22,2.636,2.639,2.63,2.639,189
20180301|2018-02-22 06:00,22,2.64,2.642,2.632,2.642,222
20180301|2018-02-22 06:30,22,2.641,2.651,2.64,2.649,302
20180301|2018-02-22 07:00,22,2.649,2.649,2.634,2.642,523
20180301|2018-02-22 07:30,22,2.642,2.651,2.639,2.641,792
20180301|2018-02-22 08:00,22,2.641,2.658,2.639,2.645,1603
20180301|2018-02-22 08:30,22,2.645,2.651,2.64,2.642,1492
20180301|2018-02-22 09:00,22,2.643,2.652,2.641,2.649,2319
20180301|2018-02-22 09:30,22,2.65,2.67,2.634,2.644,4960
20180301|2018-02-22 10:00,22,2.644,2.648,2.637,2.644,1608
20180301|2018-02-22 10:30,22,2.644,2.649,2.639,2.643,1257
20180301|2018-02-22 11:00,22,2.644,2.651,2.642,2.648,1056
20180301|2018-02-22 11:30,22,2.648,2.648,2.644,2.645,981
20180301|2018-02-22 12:00,22,2.644,2.646,2.634,2.637,1736
20180301|2018-02-22 12:30,22,2.637,2.641,2.626,2.626,1504
20180301|2018-02-22 13:00,22,2.626,2.637,2.62,2.636,4875
20180301|2018-02-22 13:30,22,2.636,2.637,2.618,2.622,1837
20180301|2018-02-22 14:00,22,2.623,2.623,2.611,2.611,948
20180301|2018-02-22 14:30,22,2.611,2.617,2.607,2.615,515
20180301|2018-02-22 15:00,22,2.615,2.622,2.615,2.62,279
20180301|2018-02-22 15:30,22,2.619,2.622,2.615,2.616,217
20180301|2018-02-22 17:00,23,2.619,2.62,2.613,2.62,59
20180301|2018-02-22 17:30,23,2.619,2.62,2.616,2.616,45
20180301|2018-02-22 18:00,23,2.617,2.62,2.611,2.611,87
20180301|2018-02-22 18:30,23,2.613,2.615,2.611,2.612,59
20180301|2018-02-22 19:00,23,2.612,2.615,2.61,2.614,46
20180301|2018-02-22 19:30,23,2.617,2.619,2.611,2.613,50
20180301|2018-02-22 20:00,23,2.613,2.619,2.613,2.616,24
20180301|2018-02-22 20:30,23,2.617,2.617,2.61,2.612,48
20180301|2018-02-22 21:00,23,2.609,2.609,2.598,2.608,162
20180301|2018-02-22 21:30,23,2.603,2.61,2.602,2.609,59
20180301|2018-02-22 22:00,23,2.608,2.609,2.605,2.609,14
20180301|2018-02-22 22:30,23,2.607,2.608,2.603,2.605,77
20180301|2018-02-22 23:00,23,2.605,2.605,2.596,2.6,101
20180301|2018-02-22 23:30,23,2.598,2.6,2.596,2.597,37
20180301|2018-02-23 00:00,23,2.597,2.602,2.596,2.598,59
20180301|2018-02-23 00:30,23,2.598,2.601,2.594,2.594,56
20180301|2018-02-23 01:00,23,2.593,2.599,2.583,2.589,227
20180301|2018-02-23 01:30,23,2.589,2.589,2.578,2.586,83
20180301|2018-02-23 02:00,23,2.579,2.584,2.574,2.581,112
20180301|2018-02-23 02:30,23,2.58,2.58,2.563,2.573,157
20180301|2018-02-23 03:00,23,2.574,2.577,2.566,2.577,72
20180301|2018-02-23 03:30,23,2.576,2.576,2.572,2.575,28
20180301|2018-02-23 04:00,23,2.572,2.577,2.569,2.576,19
20180301|2018-02-23 04:30,23,2.573,2.573,2.56,2.561,320
20180301|2018-02-23 05:00,23,2.561,2.563,2.557,2.559,253
20180301|2018-02-23 05:30,23,2.559,2.565,2.555,2.558,244
20180301|2018-02-23 06:00,23,2.556,2.568,2.556,2.567,271
20180301|2018-02-23 06:30,23,2.569,2.577,2.567,2.577,274
20180301|2018-02-23 07:00,23,2.577,2.582,2.57,2.582,595
20180301|2018-02-23 07:30,23,2.58,2.582,2.571,2.579,549
20180301|2018-02-23 08:00,23,2.579,2.608,2.578,2.598,1743
20180301|2018-02-23 08:30,23,2.598,2.599,2.576,2.594,1401
20180301|2018-02-23 09:00,23,2.595,2.601,2.582,2.582,1200
20180301|2018-02-23 09:30,23,2.581,2.584,2.576,2.581,603
20180301|2018-02-23 10:00,23,2.58,2.592,2.577,2.591,1668
20180301|2018-02-23 10:30,23,2.59,2.595,2.587,2.587,1093
20180301|2018-02-23 11:00,23,2.587,2.597,2.586,2.597,671
20180301|2018-02-23 11:30,23,2.597,2.61,2.596,2.602,1209
20180301|2018-02-23 12:00,23,2.602,2.631,2.601,2.631,2128
20180301|2018-02-23 12:30,23,2.631,2.632,2.617,2.621,1711
20180301|2018-02-23 13:00,23,2.622,2.628,2.609,2.627,8731
20180301|2018-02-23 13:30,23,2.627,2.628,2.621,2.623,1431
20180301|2018-02-23 14:00,23,2.623,2.624,2.622,2.624,325
20180301|2018-02-23 14:30,23,2.624,2.628,2.624,2.628,261
20180301|2018-02-23 15:00,23,2.628,2.633,2.627,2.633,91
20180301|2018-02-23 15:30,23,2.631,2.633,2.629,2.631,303
20180301|2018-02-25 17:00,26,2.635,2.659,2.635,2.643,127
20180301|2018-02-25 17:30,26,2.644,2.652,2.644,2.648,26
20180301|2018-02-25 18:00,26,2.656,2.658,2.651,2.655,32
20180301|2018-02-25 18:30,26,2.656,2.665,2.652,2.659,51
20180301|2018-02-25 19:00,26,2.659,2.659,2.656,2.657,35
20180301|2018-02-25 19:30,26,2.657,2.657,2.654,2.654,35
20180301|2018-02-25 20:00,26,2.656,2.657,2.653,2.654,84
20180301|2018-02-25 20:30,26,2.654,2.659,2.654,2.659,24
20180301|2018-02-25 21:00,26,2.657,2.66,2.656,2.66,109
20180301|2018-02-25 21:30,26,2.66,2.661,2.657,2.66,37
20180301|2018-02-25 22:00,26,2.661,2.663,2.66,2.661,11
20180301|2018-02-25 22:30,26,2.662,2.664,2.66,2.664,33
20180301|2018-02-25 23:00,26,2.664,2.667,2.66,2.66,31
20180301|2018-02-25 23:30,26,2.664,2.665,2.661,2.661,15
20180301|2018-02-26 00:00,26,2.661,2.661,2.661,2.661,8
20180301|2018-02-26 01:00,26,2.658,2.658,2.657,2.657,7
20180301|2018-02-26 01:30,26,2.657,2.665,2.653,2.661,71
20180301|2018-02-26 02:00,26,2.653,2.656,2.652,2.654,7
20180301|2018-02-26 02:30,26,2.656,2.657,2.654,2.654,10
20180301|2018-02-26 03:00,26,2.655,2.66,2.652,2.66,14
20180301|2018-02-26 03:30,26,2.658,2.658,2.658,2.658,1
20180301|2018-02-26 04:00,26,2.662,2.666,2.662,2.664,76
20180301|2018-02-26 04:30,26,2.664,2.68,2.664,2.667,286
20180301|2018-02-26 05:00,26,2.674,2.676,2.671,2.671,15
20180301|2018-02-26 05:30,26,2.671,2.673,2.67,2.67,43
20180301|2018-02-26 06:00,26,2.67,2.672,2.664,2.668,156
20180301|2018-02-26 06:30,26,2.669,2.676,2.668,2.675,130
20180301|2018-02-26 07:00,26,2.67,2.672,2.655,2.655,352
20180301|2018-02-26 07:30,26,2.659,2.661,2.651,2.651,152
20180301|2018-02-26 08:00,26,2.652,2.66,2.65,2.653,395
20180301|2018-02-26 08:30,26,2.656,2.658,2.622,2.63,1223
20180301|2018-02-26 09:00,26,2.63,2.63,2.609,2.611,822
20180301|2018-02-26 09:30,26,2.61,2.638,2.602,2.637,321
20180301|2018-02-26 10:00,26,2.634,2.64,2.625,2.637,253
20180301|2018-02-26 10:30,26,2.636,2.641,2.634,2.635,125
20180301|2018-02-26 11:00,26,2.637,2.64,2.632,2.64,148
20180301|2018-02-26 11:30,26,2.632,2.636,2.625,2.635,207
20180301|2018-02-26 12:00,26,2.637,2.639,2.631,2.635,148
20180301|2018-02-26 12:30,26,2.637,2.649,2.624,2.624,138
20180301|2018-02-26 13:00,26,2.618,2.66,2.586,2.639,2568
20180401|2017-10-13 04:00,13,2.967,2.969,2.967,2.967,12
20180401|2017-10-13 04:30,13,2.968,2.968,2.968,2.968,4
20180401|2017-10-13 05:00,13,2.969,2.97,2.965,2.97,71
20180401|2017-10-13 05:30,13,2.966,2.97,2.966,2.967,39
20180401|2017-10-13 06:00,13,2.967,2.973,2.967,2.97,60
20180401|2017-10-13 06:30,13,2.97,2.97,2.969,2.97,10
20180401|2017-10-13 07:00,13,2.968,2.97,2.962,2.965,41
20180401|2017-10-13 07:30,13,2.963,2.969,2.961,2.966,146
20180401|2017-10-13 08:00,13,2.966,2.975,2.962,2.969,548
20180401|2017-10-13 08:30,13,2.97,2.974,2.968,2.972,59
20180401|2017-10-13 09:00,13,2.973,2.975,2.968,2.97,319
20180401|2017-10-13 09:30,13,2.968,2.973,2.967,2.973,282
20180401|2017-10-13 10:00,13,2.972,2.975,2.968,2.975,262
20180401|2017-10-13 10:30,13,2.975,2.982,2.973,2.975,218
20180401|2017-10-13 11:00,13,2.977,2.979,2.976,2.976,337
20180401|2017-10-13 11:30,13,2.976,2.977,2.965,2.968,117
20180401|2017-10-13 12:00,13,2.966,2.975,2.961,2.973,315
20180401|2017-10-13 12:30,13,2.974,2.974,2.971,2.974,195
20180401|2017-10-13 13:00,13,2.975,2.976,2.969,2.969,382
20180401|2017-10-13 13:30,13,2.97,2.97,2.961,2.965,1415
20180401|2017-10-13 14:00,13,2.964,2.965,2.961,2.961,248
20180401|2017-10-13 14:30,13,2.961,2.965,2.961,2.963,193
20180401|2017-10-13 15:00,13,2.964,2.965,2.961,2.965,122
20180401|2017-10-13 15:30,13,2.964,2.968,2.964,2.965,134
20180401|2017-10-15 17:00,16,2.948,2.953,2.948,2.951,4
20180401|2017-10-15 18:00,16,2.958,2.961,2.958,2.961,13
20180401|2017-10-15 18:30,16,2.964,2.964,2.964,2.964,1
20180401|2017-10-15 19:30,16,2.962,2.962,2.962,2.962,2
20180401|2017-10-15 20:30,16,2.96,2.96,2.96,2.96,1
20180401|2017-10-15 21:00,16,2.959,2.961,2.959,2.961,4
20180401|2017-10-15 21:30,16,2.96,2.96,2.96,2.96,1
20180401|2017-10-15 23:30,16,2.963,2.963,2.963,2.963,1
20180401|2017-10-16 00:00,16,2.959,2.959,2.959,2.959,18
20180401|2017-10-16 00:30,16,2.959,2.959,2.959,2.959,2
20180401|2017-10-16 01:00,16,2.96,2.96,2.96,2.96,1
20180401|2017-10-16 01:30,16,2.96,2.96,2.96,2.96,5
20180401|2017-10-16 02:00,16,2.96,2.961,2.96,2.961,12
20180401|2017-10-16 02:30,16,2.956,2.956,2.956,2.956,1
20180401|2017-10-16 03:00,16,2.954,2.954,2.954,2.954,1
20180401|2017-10-16 03:30,16,2.953,2.953,2.951,2.951,9
20180401|2017-10-16 04:00,16,2.949,2.952,2.947,2.951,86
20180401|2017-10-16 04:30,16,2.951,2.951,2.951,2.951,1
20180401|2017-10-16 05:00,16,2.95,2.955,2.95,2.953,5
20180401|2017-10-16 06:00,16,2.945,2.95,2.944,2.949,19
20180401|2017-10-16 06:30,16,2.947,2.947,2.943,2.946,26
20180401|2017-10-16 07:00,16,2.947,2.947,2.931,2.94,141
20180401|2017-10-16 07:30,16,2.939,2.943,2.936,2.941,55
20180401|2017-10-16 08:00,16,2.94,2.94,2.934,2.94,343
20180401|2017-10-16 08:30,16,2.937,2.945,2.934,2.943,218
20180401|2017-10-16 09:00,16,2.943,2.949,2.939,2.947,249
20180401|2017-10-16 09:30,16,2.947,2.95,2.945,2.947,174
20180401|2017-10-16 10:00,16,2.95,2.953,2.948,2.952,105
20180401|2017-10-16 10:30,16,2.95,2.953,2.946,2.952,112
20180401|2017-10-16 11:00,16,2.952,2.958,2.951,2.956,121
20180401|2017-10-16 11:30,16,2.956,2.961,2.955,2.957,164
20180401|2017-10-16 12:00,16,2.959,2.964,2.956,2.958,254
20180401|2017-10-16 12:30,16,2.959,2.96,2.954,2.955,202
20180401|2017-10-16 13:00,16,2.957,2.96,2.95,2.959,592
20180401|2017-10-16 13:30,16,2.959,2.965,2.958,2.963,357
20180401|2017-10-16 14:00,16,2.965,2.968,2.962,2.968,30
20180401|2017-10-16 14:30,16,2.966,2.97,2.964,2.965,131
20180401|2017-10-16 15:00,16,2.965,2.966,2.962,2.966,84
20180401|2017-10-16 15:30,16,2.965,2.966,2.964,2.964,20
20180401|2017-10-16 17:00,17,2.966,2.966,2.966,2.966,2
20180401|2017-10-16 19:00,17,2.966,2.98,2.966,2.972,46
20180401|2017-10-16 19:30,17,2.973,2.973,2.973,2.973,1
20180401|2017-10-16 20:00,17,2.972,2.972,2.972,2.972,1
20180401|2017-10-16 22:30,17,2.97,2.971,2.97,2.971,6
20180401|2017-10-16 23:00,17,2.969,2.969,2.969,2.969,1
20180401|2017-10-16 23:30,17,2.97,2.97,2.97,2.97,2
20180401|2017-10-17 00:30,17,2.971,2.973,2.971,2.973,3
20180401|2017-10-17 02:30,17,2.969,2.977,2.969,2.975,27
20180401|2017-10-17 03:00,17,2.976,2.977,2.973,2.973,21
20180401|2017-10-17 03:30,17,2.972,2.978,2.972,2.976,13
20180401|2017-10-17 04:30,17,2.973,2.978,2.973,2.978,9
20180401|2017-10-17 05:00,17,2.979,2.98,2.979,2.98,2
20180401|2017-10-17 05:30,17,2.977,2.977,2.977,2.977,1
20180401|2017-10-17 06:00,17,2.978,2.98,2.977,2.978,25
20180401|2017-10-17 06:30,17,2.979,2.98,2.976,2.979,44
20180401|2017-10-17 07:00,17,2.979,2.986,2.975,2.979,131
20180401|2017-10-17 07:30,17,2.98,2.981,2.974,2.977,103
20180401|2017-10-17 08:00,17,2.978,2.983,2.975,2.983,557
20180401|2017-10-17 08:30,17,2.983,2.986,2.977,2.977,210
20180401|2017-10-17 09:00,17,2.976,2.979,2.973,2.978,376
20180401|2017-10-17 09:30,17,2.979,2.981,2.976,2.977,149
20180401|2017-10-17 10:00,17,2.977,2.984,2.977,2.983,213
20180401|2017-10-17 10:30,17,2.982,2.99,2.982,2.985,733
20180401|2017-10-17 11:00,17,2.988,2.988,2.984,2.986,237
20180401|2017-10-17 11:30,17,2.986,2.988,2.983,2.985,268
20180401|2017-10-17 12:00,17,2.986,2.987,2.971,2.977,254
20180401|2017-10-17 12:30,17,2.975,2.975,2.966,2.972,362
20180401|2017-10-17 13:00,17,2.972,2.975,2.965,2.966,543
20180401|2017-10-17 13:30,17,2.966,2.966,2.958,2.96,388
20180401|2017-10-17 14:00,17,2.959,2.959,2.953,2.958,125
20180401|2017-10-17 14:30,17,2.958,2.959,2.953,2.953,307
20180401|2017-10-17 15:00,17,2.954,2.955,2.951,2.951,51
20180401|2017-10-17 15:30,17,2.952,2.954,2.952,2.954,7
20180401|2017-10-17 17:00,18,2.955,2.955,2.953,2.954,8
20180401|2017-10-17 17:30,18,2.956,2.957,2.956,2.957,3
20180401|2017-10-17 19:00,18,2.96,2.96,2.96,2.96,5
20180401|2017-10-17 19:30,18,2.957,2.957,2.957,2.957,1
20180401|2017-10-17 20:00,18,2.958,2.958,2.958,2.958,1
20180401|2017-10-17 20:30,18,2.957,2.957,2.956,2.956,4
20180401|2017-10-17 21:00,18,2.958,2.958,2.958,2.958,1
20180401|2017-10-17 22:00,18,2.956,2.956,2.956,2.956,1
20180401|2017-10-17 23:00,18,2.955,2.955,2.953,2.955,11
20180401|2017-10-18 00:00,18,2.95,2.95,2.945,2.945,11
20180401|2017-10-18 00:30,18,2.949,2.954,2.949,2.954,13
20180401|2017-10-18 01:00,18,2.951,2.951,2.951,2.951,2
20180401|2017-10-18 01:30,18,2.953,2.953,2.953,2.953,2
20180401|2017-10-18 02:00,18,2.953,2.953,2.953,2.953,2
20180401|2017-10-18 02:30,18,2.953,2.954,2.953,2.954,6
20180401|2017-10-18 03:00,18,2.949,2.949,2.948,2.948,2
20180401|2017-10-18 03:30,18,2.953,2.958,2.951,2.958,33
20180401|2017-10-18 04:00,18,2.955,2.956,2.955,2.956,2
20180401|2017-10-18 04:30,18,2.952,2.954,2.948,2.948,6
20180401|2017-10-18 05:00,18,2.948,2.949,2.947,2.949,10
20180401|2017-10-18 05:30,18,2.951,2.951,2.949,2.949,7
20180401|2017-10-18 06:00,18,2.95,2.95,2.946,2.946,14
20180401|2017-10-18 06:30,18,2.945,2.946,2.944,2.946,63
20180401|2017-10-18 07:00,18,2.948,2.948,2.943,2.946,21
20180401|2017-10-18 07:30,18,2.947,2.955,2.947,2.95,89
20180401|2017-10-18 08:00,18,2.949,2.949,2.939,2.948,241
20180401|2017-10-18 08:30,18,2.947,2.949,2.944,2.945,157
20180401|2017-10-18 09:00,18,2.945,2.945,2.936,2.944,252
20180401|2017-10-18 09:30,18,2.944,2.947,2.937,2.94,511
20180401|2017-10-18 10:00,18,2.939,2.947,2.938,2.945,242
20180401|2017-10-18 10:30,18,2.944,2.948,2.941,2.945,214
20180401|2017-10-18 11:00,18,2.944,2.952,2.944,2.948,237
20180401|2017-10-18 11:30,18,2.948,2.948,2.943,2.943,178
20180401|2017-10-18 12:00,18,2.942,2.947,2.941,2.946,159
20180401|2017-10-18 12:30,18,2.947,2.947,2.944,2.946,223
20180401|2017-10-18 13:00,18,2.946,2.95,2.943,2.95,612
20180401|2017-10-18 13:30,18,2.951,2.953,2.949,2.949,316
20180401|2017-10-18 14:00,18,2.949,2.951,2.946,2.946,228
20180401|2017-10-18 14:30,18,2.947,2.95,2.947,2.947,86
20180401|2017-10-18 15:00,18,2.948,2.95,2.945,2.947,42
20180401|2017-10-18 15:30,18,2.947,2.949,2.945,2.945,102
20180401|2017-10-18 17:00,19,2.95,2.95,2.95,2.95,1
20180401|2017-10-18 18:30,19,2.951,2.954,2.951,2.954,10
20180401|2017-10-18 23:30,19,2.956,2.956,2.956,2.956,1
20180401|2017-10-19 00:00,19,2.955,2.956,2.955,2.956,3
20180401|2017-10-19 00:30,19,2.956,2.956,2.956,2.956,1
20180401|2017-10-19 01:00,19,2.957,2.957,2.957,2.957,1
20180401|2017-10-19 01:30,19,2.956,2.956,2.956,2.956,8
20180401|2017-10-19 02:00,19,2.953,2.953,2.953,2.953,1
20180401|2017-10-19 03:00,19,2.95,2.951,2.945,2.951,22
20180401|2017-10-19 03:30,19,2.947,2.949,2.947,2.949,2
20180401|2017-10-19 04:00,19,2.949,2.949,2.949,2.949,2
20180401|2017-10-19 04:30,19,2.95,2.95,2.944,2.944,11
20180401|2017-10-19 05:00,19,2.943,2.947,2.943,2.947,3
20180401|2017-10-19 05:30,19,2.951,2.955,2.951,2.955,5
20180401|2017-10-19 06:00,19,2.955,2.958,2.95,2.951,16
20180401|2017-10-19 06:30,19,2.954,2.954,2.951,2.951,58
20180401|2017-10-19 07:00,19,2.949,2.951,2.945,2.945,5
20180401|2017-10-19 07:30,19,2.95,2.952,2.946,2.949,156
20180401|2017-10-19 08:00,19,2.951,2.953,2.945,2.948,262
20180401|2017-10-19 08:30,19,2.95,2.956,2.949,2.956,141
20180401|2017-10-19 09:00,19,2.957,2.957,2.95,2.955,221
20180401|2017-10-19 09:30,19,2.957,2.964,2.932,2.94,848
20180401|2017-10-19 10:00,19,2.939,2.942,2.923,2.924,747
20180401|2017-10-19 10:30,19,2.925,2.935,2.921,2.931,588
20180401|2017-10-19 11:00,19,2.929,2.936,2.926,2.932,365
20180401|2017-10-19 11:30,19,2.932,2.937,2.93,2.935,536
20180401|2017-10-19 12:00,19,2.935,2.955,2.935,2.953,495
20180401|2017-10-19 12:30,19,2.953,2.953,2.946,2.953,340
20180401|2017-10-19 13:00,19,2.95,2.969,2.95,2.969,628
20180401|2017-10-19 13:30,19,2.968,2.971,2.964,2.964,568
20180401|2017-10-19 14:00,19,2.965,2.966,2.962,2.964,202
20180401|2017-10-19 14:30,19,2.965,2.97,2.964,2.964,333
20180401|2017-10-19 15:00,19,2.964,2.968,2.963,2.964,27
20180401|2017-10-19 15:30,19,2.965,2.965,2.965,2.965,1
20180401|2017-10-19 17:00,20,2.964,2.964,2.964,2.964,2
20180401|2017-10-19 19:00,20,2.969,2.969,2.969,2.969,5
20180401|2017-10-19 20:00,20,2.967,2.967,2.967,2.967,1
20180401|2017-10-19 21:00,20,2.961,2.963,2.961,2.963,3
20180401|2017-10-19 22:00,20,2.966,2.966,2.966,2.966,1
20180401|2017-10-19 23:30,20,2.965,2.965,2.965,2.965,1
20180401|2017-10-20 00:00,20,2.964,2.964,2.963,2.963,3
20180401|2017-10-20 01:00,20,2.961,2.961,2.957,2.957,4
20180401|2017-10-20 01:30,20,2.965,2.965,2.963,2.965,5
20180401|2017-10-20 02:00,20,2.961,2.961,2.957,2.957,6
20180401|2017-10-20 02:30,20,2.959,2.959,2.958,2.958,2
20180401|2017-10-20 03:00,20,2.966,2.967,2.966,2.967,2
20180401|2017-10-20 03:30,20,2.971,2.972,2.971,2.972,5
20180401|2017-10-20 04:00,20,2.968,2.968,2.966,2.966,4
20180401|2017-10-20 04:30,20,2.971,2.972,2.971,2.972,2
20180401|2017-10-20 05:00,20,2.972,2.977,2.972,2.975,11
20180401|2017-10-20 05:30,20,2.976,2.976,2.972,2.972,7
20180401|2017-10-20 06:00,20,2.972,2.975,2.971,2.975,4
20180401|2017-10-20 06:30,20,2.979,2.981,2.974,2.974,124
20180401|2017-10-20 07:00,20,2.973,2.974,2.966,2.967,84
20180401|2017-10-20 07:30,20,2.967,2.968,2.95,2.965,103
20180401|2017-10-20 08:00,20,2.965,2.97,2.963,2.964,221
20180401|2017-10-20 08:30,20,2.965,2.967,2.953,2.967,483
20180401|2017-10-20 09:00,20,2.967,2.968,2.958,2.959,248
20180401|2017-10-20 09:30,20,2.96,2.963,2.958,2.96,98
20180401|2017-10-20 10:00,20,2.959,2.963,2.954,2.955,141
20180401|2017-10-20 10:30,20,2.954,2.956,2.947,2.949,214
20180401|2017-10-20 11:00,20,2.951,2.969,2.951,2.968,162
20180401|2017-10-20 11:30,20,2.966,2.972,2.962,2.972,242
20180401|2017-10-20 12:00,20,2.971,2.975,2.965,2.968,607
20180401|2017-10-20 12:30,20,2.968,2.976,2.965,2.975,645
20180401|2017-10-20 13:00,20,2.975,2.978,2.972,2.977,1083
20180401|2017-10-20 13:30,20,2.976,2.977,2.971,2.974,243
20180401|2017-10-20 14:00,20,2.973,2.976,2.971,2.976,73
20180401|2017-10-20 14:30,20,2.975,2.976,2.967,2.967,142
20180401|2017-10-20 15:00,20,2.967,2.972,2.967,2.972,63
20180401|2017-10-20 15:30,20,2.973,2.976,2.972,2.974,13
20180401|2017-10-22 17:00,23,3.01,3.01,3.002,3.003,137
20180401|2017-10-22 17:30,23,3.003,3.004,2.998,3,109
20180401|2017-10-22 18:00,23,3,3.001,2.99,2.992,126
20180401|2017-10-22 18:30,23,2.993,2.994,2.988,2.988,52
20180401|2017-10-22 19:00,23,2.99,2.999,2.99,2.998,42
20180401|2017-10-22 19:30,23,2.996,2.998,2.993,2.993,11
20180401|2017-10-22 20:00,23,2.997,2.997,2.997,2.997,2
20180401|2017-10-22 20:30,23,2.994,2.994,2.993,2.993,2
20180401|2017-10-22 21:00,23,2.993,2.993,2.989,2.989,10
20180401|2017-10-22 21:30,23,2.989,2.989,2.986,2.986,11
20180401|2017-10-22 22:00,23,2.988,2.99,2.988,2.99,3
20180401|2017-10-22 22:30,23,2.99,2.99,2.988,2.988,5
20180401|2017-10-22 23:30,23,2.989,2.989,2.98,2.983,45
20180401|2017-10-23 00:00,23,2.983,2.983,2.979,2.98,41
20180401|2017-10-23 00:30,23,2.984,2.984,2.98,2.98,6
20180401|2017-10-23 01:00,23,2.981,2.981,2.979,2.979,7
20180401|2017-10-23 01:30,23,2.984,2.988,2.983,2.987,20
20180401|2017-10-23 02:00,23,2.988,2.993,2.988,2.992,21
20180401|2017-10-23 02:30,23,2.988,2.989,2.981,2.983,38
20180401|2017-10-23 04:00,23,2.979,2.98,2.979,2.98,5
20180401|2017-10-23 04:30,23,2.978,2.98,2.976,2.979,10
20180401|2017-10-23 05:00,23,2.982,2.982,2.982,2.982,1
20180401|2017-10-23 05:30,23,2.982,2.985,2.982,2.985,8
20180401|2017-10-23 06:00,23,2.985,2.992,2.984,2.992,112
20180401|2017-10-23 06:30,23,2.991,2.992,2.988,2.989,218
20180401|2017-10-23 07:00,23,2.989,2.995,2.988,2.994,204
20180401|2017-10-23 07:30,23,2.994,2.996,2.99,2.996,347
20180401|2017-10-23 08:00,23,2.996,2.998,2.987,2.991,309
20180401|2017-10-23 08:30,23,2.991,2.995,2.988,2.993,225
20180401|2017-10-23 09:00,23,2.993,2.993,2.989,2.991,220
20180401|2017-10-23 09:30,23,2.992,2.993,2.99,2.992,272
20180401|2017-10-23 10:00,23,2.993,2.993,2.988,2.99,336
20180401|2017-10-23 10:30,23,2.99,2.993,2.984,2.985,260
20180401|2017-10-23 11:00,23,2.984,2.99,2.981,2.99,234
20180401|2017-10-23 11:30,23,2.99,2.992,2.981,2.983,149
20180401|2017-10-23 12:00,23,2.983,2.991,2.982,2.989,300
20180401|2017-10-23 12:30,23,2.991,2.991,2.989,2.99,223
20180401|2017-10-23 13:00,23,2.991,2.992,2.987,2.991,476
20180401|2017-10-23 13:30,23,2.989,2.99,2.984,2.987,211
20180401|2017-10-23 14:00,23,2.987,2.989,2.985,2.988,76
20180401|2017-10-23 14:30,23,2.987,2.989,2.978,2.978,193
20180401|2017-10-23 15:00,23,2.978,2.981,2.975,2.978,130
20180401|2017-10-23 15:30,23,2.978,2.982,2.977,2.98,35
20180401|2017-10-23 17:00,24,2.979,2.983,2.979,2.983,9
20180401|2017-10-23 18:30,24,2.985,2.985,2.985,2.985,1
20180401|2017-10-23 19:30,24,2.986,2.99,2.986,2.988,27
20180401|2017-10-23 20:00,24,2.987,2.989,2.985,2.987,42
20180401|2017-10-23 20:30,24,2.987,2.988,2.984,2.985,70
20180401|2017-10-23 21:30,24,2.988,2.989,2.987,2.989,4
20180401|2017-10-23 22:00,24,2.989,2.989,2.989,2.989,3
20180401|2017-10-23 22:30,24,2.99,2.99,2.99,2.99,2
20180401|2017-10-23 23:30,24,2.989,2.989,2.986,2.987,17
20180401|2017-10-24 00:00,24,2.988,2.994,2.988,2.993,30
20180401|2017-10-24 00:30,24,2.993,2.993,2.993,2.993,4
20180401|2017-10-24 01:00,24,2.991,2.991,2.991,2.991,5
20180401|2017-10-24 01:30,24,2.993,2.995,2.993,2.995,13
20180401|2017-10-24 02:30,24,2.995,2.995,2.995,2.995,1
20180401|2017-10-24 03:00,24,2.994,2.995,2.994,2.995,4
20180401|2017-10-24 03:30,24,2.995,2.995,2.99,2.995,52
20180401|2017-10-24 04:00,24,2.995,2.995,2.994,2.994,4
20180401|2017-10-24 04:30,24,2.995,2.995,2.994,2.995,5
20180401|2017-10-24 05:30,24,2.988,2.988,2.981,2.982,16
20180401|2017-10-24 06:00,24,2.983,2.983,2.981,2.982,9
20180401|2017-10-24 06:30,24,2.984,2.985,2.982,2.982,47
20180401|2017-10-24 07:00,24,2.983,2.984,2.976,2.976,154
20180401|2017-10-24 07:30,24,2.979,2.983,2.977,2.979,90
20180401|2017-10-24 08:00,24,2.98,2.982,2.98,2.982,372
20180401|2017-10-24 08:30,24,2.983,2.983,2.977,2.98,185
20180401|2017-10-24 09:00,24,2.981,2.983,2.975,2.981,365
20180401|2017-10-24 09:30,24,2.981,2.981,2.978,2.978,63
20180401|2017-10-24 10:00,24,2.978,2.982,2.976,2.976,124
20180401|2017-10-24 10:30,24,2.976,2.979,2.975,2.978,168
20180401|2017-10-24 11:00,24,2.976,2.986,2.975,2.984,554
20180401|2017-10-24 11:30,24,2.983,2.986,2.98,2.983,328
20180401|2017-10-24 12:00,24,2.984,2.988,2.983,2.986,245
20180401|2017-10-24 12:30,24,2.986,2.988,2.984,2.988,347
20180401|2017-10-24 13:00,24,2.988,2.991,2.987,2.987,702
20180401|2017-10-24 13:30,24,2.987,2.989,2.984,2.986,380
20180401|2017-10-24 14:00,24,2.985,2.988,2.985,2.988,108
20180401|2017-10-24 14:30,24,2.988,2.991,2.987,2.989,211
20180401|2017-10-24 15:00,24,2.99,2.991,2.988,2.988,55
20180401|2017-10-24 15:30,24,2.988,2.992,2.988,2.992,5
20180401|2017-10-24 18:30,25,2.99,2.99,2.99,2.99,1
20180401|2017-10-24 19:00,25,2.993,2.993,2.992,2.993,5
20180401|2017-10-24 21:00,25,2.99,2.99,2.989,2.989,2
20180401|2017-10-24 21:30,25,2.99,2.99,2.99,2.99,1
20180401|2017-10-24 22:00,25,2.989,2.989,2.989,2.989,1
20180401|2017-10-24 23:00,25,2.99,2.991,2.99,2.991,4
20180401|2017-10-24 23:30,25,2.993,2.994,2.993,2.994,4
20180401|2017-10-25 00:00,25,2.991,2.992,2.991,2.991,16
20180401|2017-10-25 00:30,25,2.992,2.992,2.986,2.988,52
20180401|2017-10-25 01:30,25,2.991,2.991,2.989,2.989,2
20180401|2017-10-25 02:00,25,2.991,2.991,2.991,2.991,1
20180401|2017-10-25 02:30,25,2.991,2.991,2.99,2.99,3
20180401|2017-10-25 03:00,25,2.993,2.993,2.993,2.993,2
20180401|2017-10-25 03:30,25,2.993,2.994,2.993,2.994,5
20180401|2017-10-25 04:30,25,2.993,2.993,2.991,2.991,9
20180401|2017-10-25 05:00,25,2.989,2.989,2.981,2.986,25
20180401|2017-10-25 05:30,25,2.981,2.985,2.981,2.982,6
20180401|2017-10-25 06:00,25,2.983,2.985,2.982,2.985,4
20180401|2017-10-25 06:30,25,2.984,2.985,2.978,2.981,75
20180401|2017-10-25 07:00,25,2.982,2.983,2.974,2.976,76
20180401|2017-10-25 07:30,25,2.973,2.975,2.967,2.969,98
20180401|2017-10-25 08:00,25,2.971,2.972,2.965,2.966,220
20180401|2017-10-25 08:30,25,2.971,2.973,2.97,2.972,141
20180401|2017-10-25 09:00,25,2.972,2.977,2.97,2.976,142
20180401|2017-10-25 09:30,25,2.975,2.977,2.973,2.975,19
20180401|2017-10-25 10:00,25,2.974,2.976,2.973,2.976,125
20180401|2017-10-25 10:30,25,2.975,2.979,2.972,2.974,161
20180401|2017-10-25 11:00,25,2.975,2.975,2.962,2.967,104
20180401|2017-10-25 11:30,25,2.968,2.972,2.968,2.969,131
20180401|2017-10-25 12:00,25,2.969,2.974,2.968,2.971,201
20180401|2017-10-25 12:30,25,2.973,2.973,2.968,2.97,61
20180401|2017-10-25 13:00,25,2.97,2.973,2.965,2.967,337
20180401|2017-10-25 13:30,25,2.968,2.972,2.968,2.969,219
20180401|2017-10-25 14:00,25,2.969,2.972,2.969,2.972,7
20180401|2017-10-25 14:30,25,2.972,2.972,2.969,2.971,103
20180401|2017-10-25 15:00,25,2.97,2.974,2.97,2.973,15
20180401|2017-10-25 15:30,25,2.972,2.973,2.969,2.969,25
20180401|2017-10-25 18:30,26,2.974,2.974,2.973,2.973,2
20180401|2017-10-25 19:00,26,2.97,2.97,2.967,2.97,11
20180401|2017-10-25 19:30,26,2.97,2.97,2.97,2.97,1
20180401|2017-10-25 20:00,26,2.975,2.975,2.975,2.975,1
20180401|2017-10-25 20:30,26,2.979,2.979,2.979,2.979,1
20180401|2017-10-25 21:00,26,2.979,2.98,2.979,2.98,7
20180401|2017-10-25 23:30,26,2.978,2.978,2.975,2.976,7
20180401|2017-10-26 00:00,26,2.974,2.974,2.969,2.97,10
20180401|2017-10-26 02:00,26,2.971,2.971,2.97,2.971,10
20180401|2017-10-26 03:00,26,2.967,2.967,2.962,2.962,15
20180401|2017-10-26 03:30,26,2.961,2.964,2.961,2.964,3
20180401|2017-10-26 04:00,26,2.962,2.962,2.957,2.957,25
20180401|2017-10-26 04:30,26,2.956,2.958,2.948,2.948,42
20180401|2017-10-26 05:00,26,2.95,2.95,2.947,2.947,8
20180401|2017-10-26 05:30,26,2.954,2.954,2.951,2.951,12
20180401|2017-10-26 06:00,26,2.948,2.951,2.943,2.943,64
20180401|2017-10-26 06:30,26,2.945,2.955,2.945,2.951,100
20180401|2017-10-26 07:00,26,2.95,2.951,2.944,2.945,75
20180401|2017-10-26 07:30,26,2.944,2.948,2.943,2.945,61
20180401|2017-10-26 08:00,26,2.946,2.946,2.94,2.942,239
20180401|2017-10-26 08:30,26,2.943,2.943,2.936,2.94,268
20180401|2017-10-26 09:00,26,2.94,2.945,2.939,2.94,542
20180401|2017-10-26 09:30,26,2.942,2.951,2.938,2.946,350
20180401|2017-10-26 10:00,26,2.946,2.955,2.946,2.952,321
20180401|2017-10-26 10:30,26,2.954,2.958,2.951,2.954,102
20180401|2017-10-26 11:00,26,2.954,2.955,2.949,2.949,59
20180401|2017-10-26 11:30,26,2.953,2.954,2.948,2.951,56
20180401|2017-10-26 12:00,26,2.951,2.955,2.95,2.953,77
20180401|2017-10-26 12:30,26,2.954,2.957,2.953,2.957,64
20180401|2017-10-26 13:00,26,2.956,2.956,2.951,2.952,405
20180401|2017-10-26 13:30,26,2.952,2.957,2.952,2.952,285
20180401|2017-10-26 14:00,26,2.952,2.952,2.95,2.951,137
20180401|2017-10-26 14:30,26,2.95,2.953,2.947,2.952,161
20180401|2017-10-26 15:00,26,2.953,2.953,2.95,2.953,99
20180401|2017-10-26 15:30,26,2.951,2.952,2.95,2.952,19
20180401|2017-10-26 17:30,27,2.955,2.955,2.955,2.955,6
20180401|2017-10-26 19:00,27,2.955,2.955,2.955,2.955,8
20180401|2017-10-26 19:30,27,2.954,2.954,2.954,2.954,1
20180401|2017-10-26 20:30,27,2.954,2.954,2.949,2.949,11
20180401|2017-10-26 21:00,27,2.951,2.951,2.951,2.951,2
20180401|2017-10-26 22:00,27,2.95,2.951,2.95,2.95,8
20180401|2017-10-26 22:30,27,2.948,2.948,2.948,2.948,7
20180401|2017-10-26 23:30,27,2.95,2.951,2.95,2.951,4
20180401|2017-10-27 00:00,27,2.95,2.951,2.95,2.95,9
20180401|2017-10-27 00:30,27,2.952,2.952,2.952,2.952,2
20180401|2017-10-27 02:00,27,2.949,2.95,2.946,2.946,7
20180401|2017-10-27 02:30,27,2.947,2.947,2.946,2.946,3
20180401|2017-10-27 03:00,27,2.946,2.947,2.946,2.947,6
20180401|2017-10-27 03:30,27,2.949,2.949,2.949,2.949,1
20180401|2017-10-27 04:00,27,2.945,2.945,2.939,2.939,17
20180401|2017-10-27 04:30,27,2.94,2.942,2.939,2.94,32
20180401|2017-10-27 05:00,27,2.943,2.943,2.931,2.938,48
20180401|2017-10-27 05:30,27,2.938,2.939,2.932,2.938,14
20180401|2017-10-27 06:00,27,2.935,2.935,2.911,2.916,311
20180401|2017-10-27 06:30,27,2.917,2.918,2.906,2.911,166
20180401|2017-10-27 07:00,27,2.906,2.913,2.902,2.911,176
20180401|2017-10-27 07:30,27,2.912,2.921,2.907,2.917,222
20180401|2017-10-27 08:00,27,2.914,2.923,2.913,2.918,599
20180401|2017-10-27 08:30,27,2.918,2.92,2.909,2.913,1205
20180401|2017-10-27 09:00,27,2.915,2.916,2.912,2.915,213
20180401|2017-10-27 09:30,27,2.915,2.917,2.912,2.914,287
20180401|2017-10-27 10:00,27,2.914,2.914,2.9,2.903,746
20180401|2017-10-27 10:30,27,2.901,2.906,2.9,2.9,266
20180401|2017-10-27 11:00,27,2.9,2.906,2.899,2.904,740
20180401|2017-10-27 11:30,27,2.904,2.904,2.898,2.899,176
20180401|2017-10-27 12:00,27,2.901,2.913,2.901,2.913,640
20180401|2017-10-27 12:30,27,2.913,2.913,2.906,2.907,265
20180401|2017-10-27 13:00,27,2.906,2.907,2.896,2.905,999
20180401|2017-10-27 13:30,27,2.904,2.908,2.903,2.906,756
20180401|2017-10-27 14:00,27,2.904,2.906,2.903,2.904,143
20180401|2017-10-27 14:30,27,2.905,2.909,2.903,2.908,192
20180401|2017-10-27 15:00,27,2.907,2.908,2.905,2.905,36
20180401|2017-10-27 15:30,27,2.904,2.905,2.9,2.9,33
20180401|2017-10-29 17:00,30,2.889,2.905,2.888,2.905,29
20180401|2017-10-29 17:30,30,2.905,2.905,2.899,2.902,26
20180401|2017-10-29 18:00,30,2.902,2.902,2.9,2.9,2
20180401|2017-10-29 18:30,30,2.9,2.903,2.897,2.903,4
20180401|2017-10-29 19:00,30,2.904,2.905,2.904,2.905,4
20180401|2017-10-29 19:30,30,2.904,2.904,2.904,2.904,1
20180401|2017-10-29 21:30,30,2.904,2.906,2.904,2.906,2
20180401|2017-10-29 22:30,30,2.906,2.907,2.906,2.907,20
20180401|2017-10-29 23:00,30,2.908,2.908,2.908,2.908,2
20180401|2017-10-29 23:30,30,2.908,2.908,2.908,2.908,4
20180401|2017-10-30 00:00,30,2.91,2.91,2.909,2.909,4
20180401|2017-10-30 00:30,30,2.908,2.908,2.907,2.907,3
20180401|2017-10-30 01:30,30,2.909,2.909,2.909,2.909,1
20180401|2017-10-30 02:00,30,2.91,2.91,2.91,2.91,1
20180401|2017-10-30 02:30,30,2.91,2.91,2.909,2.91,8
20180401|2017-10-30 03:00,30,2.909,2.909,2.908,2.908,6
20180401|2017-10-30 03:30,30,2.903,2.904,2.903,2.904,34
20180401|2017-10-30 04:00,30,2.902,2.902,2.902,2.902,2
20180401|2017-10-30 04:30,30,2.902,2.902,2.892,2.898,195
20180401|2017-10-30 05:00,30,2.902,2.902,2.902,2.902,2
20180401|2017-10-30 05:30,30,2.904,2.905,2.902,2.903,8
20180401|2017-10-30 06:00,30,2.906,2.906,2.906,2.906,2
20180401|2017-10-30 06:30,30,2.91,2.91,2.907,2.908,20
20180401|2017-10-30 07:00,30,2.912,2.912,2.903,2.906,268
20180401|2017-10-30 07:30,30,2.908,2.914,2.905,2.914,91
20180401|2017-10-30 08:00,30,2.913,2.921,2.911,2.916,323
20180401|2017-10-30 08:30,30,2.917,2.928,2.916,2.924,434
20180401|2017-10-30 09:00,30,2.924,2.926,2.921,2.924,197
20180401|2017-10-30 09:30,30,2.925,2.931,2.924,2.931,128
20180401|2017-10-30 10:00,30,2.93,2.93,2.92,2.921,88
20180401|2017-10-30 10:30,30,2.921,2.922,2.916,2.916,167
20180401|2017-10-30 11:00,30,2.919,2.92,2.916,2.916,195
20180401|2017-10-30 11:30,30,2.916,2.919,2.915,2.919,351
20180401|2017-10-30 12:00,30,2.919,2.919,2.909,2.909,465
20180401|2017-10-30 12:30,30,2.908,2.91,2.904,2.908,250
20180401|2017-10-30 13:00,30,2.908,2.909,2.905,2.905,292
20180401|2017-10-30 13:30,30,2.905,2.91,2.902,2.907,196
20180401|2017-10-30 14:00,30,2.906,2.909,2.905,2.908,218
20180401|2017-10-30 14:30,30,2.908,2.918,2.906,2.917,295
20180401|2017-10-30 15:00,30,2.917,2.92,2.915,2.92,58
20180401|2017-10-30 15:30,30,2.92,2.92,2.916,2.918,18
20180401|2017-10-30 18:00,31,2.914,2.914,2.914,2.914,1
20180401|2017-10-30 18:30,31,2.914,2.914,2.914,2.914,1
20180401|2017-10-30 22:30,31,2.92,2.92,2.92,2.92,2
20180401|2017-10-30 23:00,31,2.921,2.921,2.921,2.921,1
20180401|2017-10-30 23:30,31,2.922,2.924,2.922,2.923,10
20180401|2017-10-31 00:00,31,2.923,2.924,2.923,2.924,2
20180401|2017-10-31 00:30,31,2.923,2.923,2.923,2.923,5
20180401|2017-10-31 01:30,31,2.923,2.923,2.923,2.923,1
20180401|2017-10-31 02:30,31,2.92,2.92,2.919,2.92,3
20180401|2017-10-31 03:00,31,2.92,2.922,2.919,2.922,12
20180401|2017-10-31 03:30,31,2.921,2.921,2.921,2.921,1
20180401|2017-10-31 04:00,31,2.916,2.916,2.911,2.914,13
20180401|2017-10-31 04:30,31,2.91,2.911,2.908,2.91,18
20180401|2017-10-31 05:00,31,2.91,2.91,2.902,2.903,23
20180401|2017-10-31 05:30,31,2.902,2.906,2.9,2.906,34
20180401|2017-10-31 06:00,31,2.909,2.909,2.903,2.903,22
20180401|2017-10-31 06:30,31,2.903,2.903,2.898,2.9,31
20180401|2017-10-31 07:00,31,2.897,2.897,2.889,2.893,252
20180401|2017-10-31 07:30,31,2.895,2.899,2.886,2.888,434
20180401|2017-10-31 08:00,31,2.888,2.895,2.887,2.895,445
20180401|2017-10-31 08:30,31,2.894,2.895,2.866,2.866,1088
20180401|2017-10-31 09:00,31,2.865,2.874,2.865,2.872,398
20180401|2017-10-31 09:30,31,2.872,2.872,2.868,2.868,434
20180401|2017-10-31 10:00,31,2.868,2.869,2.864,2.868,291
20180401|2017-10-31 10:30,31,2.868,2.875,2.868,2.875,250
20180401|2017-10-31 11:00,31,2.875,2.875,2.866,2.866,232
20180401|2017-10-31 11:30,31,2.866,2.867,2.859,2.86,439
20180401|2017-10-31 12:00,31,2.86,2.864,2.859,2.861,339
20180401|2017-10-31 12:30,31,2.862,2.862,2.851,2.856,404
20180401|2017-10-31 13:00,31,2.857,2.861,2.853,2.86,645
20180401|2017-10-31 13:30,31,2.861,2.869,2.86,2.867,423
20180401|2017-10-31 14:00,31,2.866,2.867,2.863,2.867,378
20180401|2017-10-31 14:30,31,2.867,2.87,2.866,2.868,402
20180401|2017-10-31 15:00,31,2.868,2.868,2.866,2.866,148
20180401|2017-10-31 15:30,31,2.867,2.867,2.864,2.864,22
20180401|2017-10-31 18:00,1,2.865,2.865,2.863,2.864,22
20180401|2017-10-31 18:30,1,2.863,2.863,2.862,2.862,7
20180401|2017-10-31 19:00,1,2.861,2.862,2.86,2.86,21
20180401|2017-10-31 19:30,1,2.861,2.862,2.861,2.861,10
20180401|2017-10-31 20:00,1,2.861,2.861,2.86,2.86,14
20180401|2017-10-31 20:30,1,2.86,2.861,2.86,2.861,32
20180401|2017-10-31 21:00,1,2.86,2.861,2.86,2.86,29
20180401|2017-10-31 21:30,1,2.86,2.86,2.86,2.86,3
20180401|2017-10-31 23:00,1,2.86,2.86,2.86,2.86,5
20180401|2017-10-31 23:30,1,2.86,2.861,2.86,2.86,26
20180401|2017-11-01 00:00,1,2.86,2.86,2.859,2.86,6
20180401|2017-11-01 00:30,1,2.859,2.86,2.859,2.859,9
20180401|2017-11-01 01:00,1,2.86,2.86,2.859,2.859,5
20180401|2017-11-01 01:30,1,2.86,2.861,2.86,2.86,42
20180401|2017-11-01 02:00,1,2.86,2.861,2.86,2.861,17
20180401|2017-11-01 02:30,1,2.859,2.864,2.858,2.862,54
20180401|2017-11-01 03:00,1,2.863,2.863,2.863,2.863,3
20180401|2017-11-01 03:30,1,2.86,2.86,2.855,2.855,8
20180401|2017-11-01 04:00,1,2.855,2.858,2.854,2.855,12
20180401|2017-11-01 04:30,1,2.858,2.862,2.858,2.862,4
20180401|2017-11-01 05:00,1,2.862,2.865,2.862,2.865,55
20180401|2017-11-01 05:30,1,2.86,2.863,2.859,2.859,13
20180401|2017-11-01 06:00,1,2.862,2.871,2.862,2.87,53
20180401|2017-11-01 06:30,1,2.87,2.87,2.864,2.865,74
20180401|2017-11-01 07:00,1,2.868,2.868,2.857,2.86,259
20180401|2017-11-01 07:30,1,2.861,2.872,2.861,2.866,440
20180401|2017-11-01 08:00,1,2.865,2.867,2.827,2.835,1219
20180401|2017-11-01 08:30,1,2.836,2.852,2.835,2.848,912
20180401|2017-11-01 09:00,1,2.847,2.855,2.845,2.853,686
20180401|2017-11-01 09:30,1,2.851,2.854,2.845,2.846,224
20180401|2017-11-01 10:00,1,2.847,2.847,2.842,2.845,170
20180401|2017-11-01 10:30,1,2.844,2.848,2.841,2.847,771
20180401|2017-11-01 11:00,1,2.847,2.852,2.842,2.844,489
20180401|2017-11-01 11:30,1,2.844,2.849,2.84,2.842,537
20180401|2017-11-01 12:00,1,2.841,2.848,2.841,2.848,571
20180401|2017-11-01 12:30,1,2.847,2.851,2.845,2.85,335
20180401|2017-11-01 13:00,1,2.85,2.859,2.847,2.849,780
20180401|2017-11-01 13:30,1,2.849,2.859,2.849,2.855,105
20180401|2017-11-01 14:00,1,2.853,2.855,2.853,2.854,36
20180401|2017-11-01 14:30,1,2.854,2.858,2.85,2.858,170
20180401|2017-11-01 15:00,1,2.857,2.857,2.85,2.85,26
20180401|2017-11-01 15:30,1,2.851,2.854,2.851,2.852,28
20180401|2017-11-01 17:00,2,2.85,2.855,2.844,2.855,7
20180401|2017-11-01 18:00,2,2.855,2.856,2.855,2.855,4
20180401|2017-11-01 18:30,2,2.858,2.858,2.858,2.858,2
20180401|2017-11-01 20:30,2,2.86,2.862,2.86,2.862,7
20180401|2017-11-01 21:00,2,2.862,2.862,2.862,2.862,1
20180401|2017-11-01 22:00,2,2.86,2.86,2.86,2.86,3
20180401|2017-11-01 22:30,2,2.86,2.86,2.86,2.86,1
20180401|2017-11-01 23:30,2,2.864,2.864,2.863,2.863,3
20180401|2017-11-02 00:00,2,2.863,2.863,2.859,2.862,11
20180401|2017-11-02 00:30,2,2.863,2.864,2.861,2.861,6
20180401|2017-11-02 02:00,2,2.866,2.867,2.865,2.867,7
20180401|2017-11-02 02:30,2,2.863,2.863,2.859,2.861,9
20180401|2017-11-02 03:00,2,2.864,2.865,2.864,2.865,2
20180401|2017-11-02 04:30,2,2.866,2.866,2.865,2.865,4
20180401|2017-11-02 06:00,2,2.86,2.865,2.86,2.865,14
20180401|2017-11-02 06:30,2,2.867,2.875,2.867,2.875,26
20180401|2017-11-02 07:00,2,2.872,2.879,2.87,2.877,54
20180401|2017-11-02 07:30,2,2.875,2.876,2.869,2.872,94
20180401|2017-11-02 08:00,2,2.872,2.872,2.865,2.865,629
20180401|2017-11-02 08:30,2,2.865,2.872,2.861,2.869,518
20180401|2017-11-02 09:00,2,2.87,2.873,2.868,2.869,87
20180401|2017-11-02 09:30,2,2.869,2.888,2.866,2.887,1588
20180401|2017-11-02 10:00,2,2.887,2.888,2.883,2.883,371
20180401|2017-11-02 10:30,2,2.886,2.894,2.886,2.892,169
20180401|2017-11-02 11:00,2,2.891,2.893,2.881,2.882,310
20180401|2017-11-02 11:30,2,2.883,2.889,2.877,2.888,236
20180401|2017-11-02 12:00,2,2.887,2.887,2.876,2.881,213
20180401|2017-11-02 12:30,2,2.88,2.884,2.879,2.881,307
20180401|2017-11-02 13:00,2,2.88,2.883,2.871,2.874,708
20180401|2017-11-02 13:30,2,2.875,2.876,2.872,2.876,445
20180401|2017-11-02 14:00,2,2.875,2.878,2.875,2.877,50
20180401|2017-11-02 14:30,2,2.877,2.879,2.871,2.873,267
20180401|2017-11-02 15:00,2,2.873,2.874,2.871,2.872,60
20180401|2017-11-02 15:30,2,2.873,2.873,2.871,2.872,42
20180401|2017-11-02 17:00,3,2.871,2.871,2.871,2.871,1
20180401|2017-11-02 17:30,3,2.874,2.874,2.874,2.874,1
20180401|2017-11-02 18:00,3,2.873,2.875,2.873,2.875,3
20180401|2017-11-02 19:00,3,2.873,2.873,2.873,2.873,1
20180401|2017-11-02 19:30,3,2.875,2.875,2.874,2.874,2
20180401|2017-11-02 21:00,3,2.872,2.872,2.872,2.872,5
20180401|2017-11-02 21:30,3,2.87,2.87,2.87,2.87,2
20180401|2017-11-02 22:00,3,2.871,2.871,2.871,2.871,1
20180401|2017-11-02 23:00,3,2.872,2.872,2.872,2.872,3
20180401|2017-11-03 01:00,3,2.872,2.872,2.871,2.871,2
20180401|2017-11-03 01:30,3,2.873,2.873,2.873,2.873,1
20180401|2017-11-03 02:30,3,2.873,2.875,2.871,2.875,11
20180401|2017-11-03 03:00,3,2.88,2.88,2.88,2.88,2
20180401|2017-11-03 03:30,3,2.882,2.882,2.882,2.882,3
20180401|2017-11-03 04:00,3,2.878,2.881,2.878,2.88,87
20180401|2017-11-03 04:30,3,2.882,2.885,2.88,2.885,115
20180401|2017-11-03 05:00,3,2.884,2.885,2.882,2.882,24
20180401|2017-11-03 05:30,3,2.883,2.884,2.881,2.881,4
20180401|2017-11-03 06:00,3,2.877,2.884,2.877,2.884,4
20180401|2017-11-03 06:30,3,2.886,2.887,2.886,2.887,3
20180401|2017-11-03 07:00,3,2.883,2.888,2.882,2.884,71
20180401|2017-11-03 07:30,3,2.887,2.888,2.883,2.888,217
20180401|2017-11-03 08:00,3,2.888,2.898,2.886,2.893,442
20180401|2017-11-03 08:30,3,2.891,2.894,2.885,2.891,244
20180401|2017-11-03 09:00,3,2.891,2.897,2.888,2.893,145
20180401|2017-11-03 09:30,3,2.893,2.893,2.885,2.886,379
20180401|2017-11-03 10:00,3,2.886,2.89,2.885,2.888,267
20180401|2017-11-03 10:30,3,2.887,2.891,2.886,2.89,86
20180401|2017-11-03 11:00,3,2.891,2.906,2.891,2.902,1035
20180401|2017-11-03 11:30,3,2.901,2.904,2.898,2.902,347
20180401|2017-11-03 12:00,3,2.902,2.905,2.9,2.902,147
20180401|2017-11-03 12:30,3,2.902,2.904,2.901,2.903,85
20180401|2017-11-03 13:00,3,2.903,2.906,2.897,2.9,310
20180401|2017-11-03 13:30,3,2.899,2.9,2.896,2.898,189
20180401|2017-11-03 14:00,3,2.898,2.899,2.897,2.898,40
20180401|2017-11-03 14:30,3,2.899,2.901,2.898,2.899,148
20180401|2017-11-03 15:00,3,2.9,2.904,2.9,2.903,118
20180401|2017-11-03 15:30,3,2.903,2.908,2.903,2.906,83
20180401|2017-11-05 17:00,6,2.95,2.961,2.933,2.938,307
20180401|2017-11-05 17:30,6,2.935,2.938,2.935,2.935,11
20180401|2017-11-05 18:00,6,2.932,2.933,2.931,2.931,5
20180401|2017-11-05 18:30,6,2.93,2.932,2.93,2.93,12
20180401|2017-11-05 19:00,6,2.932,2.934,2.932,2.934,5
20180401|2017-11-05 19:30,6,2.934,2.934,2.934,2.934,7
20180401|2017-11-05 20:30,6,2.932,2.932,2.93,2.93,42
20180401|2017-11-05 21:00,6,2.93,2.93,2.93,2.93,1
20180401|2017-11-05 22:00,6,2.932,2.932,2.932,2.932,1
20180401|2017-11-05 23:00,6,2.933,2.933,2.931,2.932,11
20180401|2017-11-05 23:30,6,2.932,2.932,2.931,2.931,2
20180401|2017-11-06 00:00,6,2.93,2.93,2.93,2.93,5
20180401|2017-11-06 00:30,6,2.93,2.931,2.93,2.93,9
20180401|2017-11-06 01:30,6,2.929,2.929,2.928,2.928,5
20180401|2017-11-06 02:00,6,2.934,2.942,2.933,2.938,20
20180401|2017-11-06 02:30,6,2.938,2.938,2.936,2.938,11
20180401|2017-11-06 03:00,6,2.936,2.936,2.932,2.933,23
20180401|2017-11-06 04:00,6,2.933,2.937,2.933,2.934,3
20180401|2017-11-06 04:30,6,2.936,2.938,2.935,2.938,5
20180401|2017-11-06 05:00,6,2.939,2.943,2.938,2.941,89
20180401|2017-11-06 05:30,6,2.941,2.942,2.935,2.935,45
20180401|2017-11-06 06:00,6,2.935,2.937,2.934,2.934,10
20180401|2017-11-06 06:30,6,2.933,2.94,2.933,2.94,15
20180401|2017-11-06 07:00,6,2.937,2.945,2.937,2.941,53
20180401|2017-11-06 07:30,6,2.942,2.944,2.936,2.936,102
20180401|2017-11-06 08:00,6,2.936,2.951,2.936,2.947,267
20180401|2017-11-06 08:30,6,2.947,2.954,2.944,2.953,330
20180401|2017-11-06 09:00,6,2.953,2.967,2.953,2.96,1391
20180401|2017-11-06 09:30,6,2.96,2.961,2.956,2.96,441
20180401|2017-11-06 10:00,6,2.961,2.967,2.956,2.965,681
20180401|2017-11-06 10:30,6,2.966,2.968,2.964,2.967,306
20180401|2017-11-06 11:00,6,2.967,2.967,2.958,2.959,320
20180401|2017-11-06 11:30,6,2.958,2.963,2.956,2.961,575
20180401|2017-11-06 12:00,6,2.961,2.967,2.958,2.96,493
20180401|2017-11-06 12:30,6,2.96,2.965,2.959,2.961,369
20180401|2017-11-06 13:00,6,2.96,2.965,2.947,2.948,1775
20180401|2017-11-06 13:30,6,2.948,2.95,2.942,2.945,856
20180401|2017-11-06 14:00,6,2.945,2.948,2.944,2.945,123
20180401|2017-11-06 14:30,6,2.945,2.945,2.94,2.941,248
20180401|2017-11-06 15:00,6,2.941,2.946,2.941,2.945,97
20180401|2017-11-06 15:30,6,2.945,2.952,2.941,2.948,191
20180401|2017-11-06 17:00,7,2.95,2.95,2.949,2.949,4
20180401|2017-11-06 17:30,7,2.948,2.948,2.948,2.948,1
20180401|2017-11-06 18:00,7,2.95,2.95,2.95,2.95,3
20180401|2017-11-06 18:30,7,2.949,2.949,2.949,2.949,1
20180401|2017-11-06 19:00,7,2.949,2.949,2.945,2.945,5
20180401|2017-11-06 19:30,7,2.945,2.945,2.94,2.944,20
20180401|2017-11-06 21:00,7,2.947,2.947,2.947,2.947,1
20180401|2017-11-06 21:30,7,2.947,2.949,2.945,2.949,6
20180401|2017-11-06 23:00,7,2.947,2.948,2.947,2.948,3
20180401|2017-11-06 23:30,7,2.947,2.952,2.947,2.952,19
20180401|2017-11-07 00:00,7,2.952,2.953,2.952,2.953,7
20180401|2017-11-07 00:30,7,2.954,2.955,2.953,2.953,12
20180401|2017-11-07 01:30,7,2.95,2.95,2.95,2.95,2
20180401|2017-11-07 02:00,7,2.951,2.958,2.95,2.958,29
20180401|2017-11-07 02:30,7,2.957,2.961,2.957,2.961,118
20180401|2017-11-07 03:00,7,2.96,2.96,2.96,2.96,7
20180401|2017-11-07 04:00,7,2.957,2.957,2.957,2.957,1
20180401|2017-11-07 04:30,7,2.958,2.958,2.943,2.946,39
20180401|2017-11-07 05:00,7,2.945,2.945,2.934,2.941,111
20180401|2017-11-07 05:30,7,2.938,2.943,2.936,2.941,31
20180401|2017-11-07 06:00,7,2.941,2.946,2.939,2.944,191
20180401|2017-11-07 06:30,7,2.94,2.942,2.933,2.941,64
20180401|2017-11-07 07:00,7,2.939,2.958,2.939,2.943,178
20180401|2017-11-07 07:30,7,2.942,2.944,2.928,2.937,624
20180401|2017-11-07 08:00,7,2.937,2.95,2.937,2.946,521
20180401|2017-11-07 08:30,7,2.947,2.951,2.935,2.94,731
20180401|2017-11-07 09:00,7,2.939,2.952,2.938,2.95,401
20180401|2017-11-07 09:30,7,2.95,2.952,2.945,2.948,245
20180401|2017-11-07 10:00,7,2.948,2.952,2.944,2.952,416
20180401|2017-11-07 10:30,7,2.951,2.962,2.951,2.959,712
20180401|2017-11-07 11:00,7,2.959,2.971,2.958,2.967,938
20180401|2017-11-07 11:30,7,2.967,2.97,2.965,2.969,672
20180401|2017-11-07 12:00,7,2.969,2.97,2.964,2.967,89
20180401|2017-11-07 12:30,7,2.965,2.971,2.962,2.967,362
20180401|2017-11-07 13:00,7,2.968,2.97,2.962,2.964,578
20180401|2017-11-07 13:30,7,2.964,2.965,2.952,2.962,638
20180401|2017-11-07 14:00,7,2.962,2.962,2.957,2.958,159
20180401|2017-11-07 14:30,7,2.96,2.964,2.959,2.964,30
20180401|2017-11-07 15:00,7,2.964,2.965,2.963,2.964,75
20180401|2017-11-07 15:30,7,2.964,2.965,2.963,2.963,105
20180401|2017-11-07 17:00,8,2.959,2.959,2.959,2.959,1
20180401|2017-11-07 18:00,8,2.961,2.961,2.959,2.959,4
20180401|2017-11-07 19:00,8,2.959,2.959,2.959,2.959,1
20180401|2017-11-07 19:30,8,2.96,2.96,2.958,2.959,4
20180401|2017-11-07 20:00,8,2.957,2.96,2.957,2.96,2
20180401|2017-11-07 21:00,8,2.959,2.959,2.959,2.959,2
20180401|2017-11-07 21:30,8,2.96,2.961,2.958,2.961,20
20180401|2017-11-07 22:00,8,2.962,2.963,2.961,2.962,11
20180401|2017-11-07 22:30,8,2.96,2.96,2.957,2.957,5
20180401|2017-11-07 23:00,8,2.953,2.953,2.953,2.953,4
20180401|2017-11-07 23:30,8,2.953,2.953,2.949,2.949,18
20180401|2017-11-08 00:00,8,2.953,2.953,2.952,2.952,4
20180401|2017-11-08 00:30,8,2.953,2.954,2.952,2.953,14
20180401|2017-11-08 01:00,8,2.954,2.954,2.953,2.953,3
20180401|2017-11-08 01:30,8,2.952,2.954,2.952,2.954,7
20180401|2017-11-08 02:00,8,2.951,2.951,2.947,2.947,4
20180401|2017-11-08 03:00,8,2.952,2.952,2.951,2.951,2
20180401|2017-11-08 03:30,8,2.953,2.953,2.946,2.947,12
20180401|2017-11-08 04:00,8,2.949,2.949,2.949,2.949,6
20180401|2017-11-08 04:30,8,2.95,2.952,2.95,2.95,6
20180401|2017-11-08 05:00,8,2.953,2.955,2.952,2.955,65
20180401|2017-11-08 05:30,8,2.955,2.956,2.949,2.951,16
20180401|2017-11-08 06:00,8,2.953,2.965,2.953,2.965,103
20180401|2017-11-08 06:30,8,2.964,2.969,2.964,2.969,31
20180401|2017-11-08 07:00,8,2.97,2.97,2.958,2.96,49
20180401|2017-11-08 07:30,8,2.964,2.97,2.963,2.967,514
20180401|2017-11-08 08:00,8,2.966,2.982,2.966,2.975,1199
20180401|2017-11-08 08:30,8,2.975,2.979,2.974,2.977,413
20180401|2017-11-08 09:00,8,2.976,2.982,2.975,2.98,397
20180401|2017-11-08 09:30,8,2.98,2.982,2.976,2.976,534
20180401|2017-11-08 10:00,8,2.976,2.981,2.974,2.974,442
20180401|2017-11-08 10:30,8,2.974,2.98,2.973,2.977,614
20180401|2017-11-08 11:00,8,2.978,2.983,2.976,2.983,645
20180401|2017-11-08 11:30,8,2.983,2.984,2.979,2.981,140
20180401|2017-11-08 12:00,8,2.982,2.982,2.973,2.974,811
20180401|2017-11-08 12:30,8,2.974,2.98,2.973,2.978,990
20180401|2017-11-08 13:00,8,2.978,2.98,2.973,2.973,1473
20180401|2017-11-08 13:30,8,2.972,2.974,2.965,2.97,599
20180401|2017-11-08 14:00,8,2.971,2.974,2.97,2.97,121
20180401|2017-11-08 14:30,8,2.973,2.973,2.969,2.969,74
20180401|2017-11-08 15:00,8,2.97,2.971,2.969,2.969,70
20180401|2017-11-08 15:30,8,2.97,2.971,2.969,2.969,132
20180401|2017-11-08 17:00,9,2.971,2.975,2.971,2.975,4
20180401|2017-11-08 17:30,9,2.975,2.976,2.975,2.976,3
20180401|2017-11-08 18:00,9,2.973,2.973,2.973,2.973,1
20180401|2017-11-08 19:00,9,2.973,2.974,2.973,2.974,2
20180401|2017-11-08 20:00,9,2.976,2.976,2.976,2.976,2
20180401|2017-11-08 20:30,9,2.976,2.976,2.976,2.976,3
20180401|2017-11-08 21:30,9,2.976,2.976,2.976,2.976,1
20180401|2017-11-08 22:00,9,2.976,2.976,2.976,2.976,2
20180401|2017-11-08 23:00,9,2.971,2.971,2.971,2.971,1
20180401|2017-11-08 23:30,9,2.971,2.971,2.971,2.971,1
20180401|2017-11-09 00:30,9,2.973,2.974,2.973,2.974,8
20180401|2017-11-09 01:30,9,2.976,2.98,2.976,2.98,16
20180401|2017-11-09 02:30,9,2.977,2.977,2.977,2.977,1
20180401|2017-11-09 03:00,9,2.978,2.978,2.978,2.978,1
20180401|2017-11-09 03:30,9,2.98,2.98,2.98,2.98,3
20180401|2017-11-09 05:00,9,2.982,2.985,2.982,2.985,16
20180401|2017-11-09 05:30,9,2.984,2.984,2.98,2.98,19
20180401|2017-11-09 06:00,9,2.981,2.983,2.98,2.983,28
20180401|2017-11-09 06:30,9,2.982,2.988,2.981,2.985,96
20180401|2017-11-09 07:00,9,2.986,2.992,2.984,2.988,204
20180401|2017-11-09 07:30,9,2.989,2.991,2.985,2.988,335
20180401|2017-11-09 08:00,9,2.987,2.99,2.983,2.989,542
20180401|2017-11-09 08:30,9,2.99,2.993,2.985,2.987,958
20180401|2017-11-09 09:00,9,2.987,2.99,2.983,2.99,637
20180401|2017-11-09 09:30,9,2.988,2.994,2.965,2.978,1572
20180401|2017-11-09 10:00,9,2.98,2.982,2.963,2.978,1137
20180401|2017-11-09 10:30,9,2.977,2.987,2.977,2.981,693
20180401|2017-11-09 11:00,9,2.98,2.985,2.971,2.976,362
20180401|2017-11-09 11:30,9,2.974,2.98,2.972,2.98,310
20180401|2017-11-09 12:00,9,2.981,2.984,2.979,2.984,437
20180401|2017-11-09 12:30,9,2.983,2.983,2.977,2.981,344
20180401|2017-11-09 13:00,9,2.982,2.984,2.977,2.978,1356
20180401|2017-11-09 13:30,9,2.978,2.988,2.978,2.986,700
20180401|2017-11-09 14:00,9,2.989,2.989,2.985,2.986,97
20180401|2017-11-09 14:30,9,2.986,2.987,2.985,2.986,33
20180401|2017-11-09 15:00,9,2.985,2.987,2.985,2.987,96
20180401|2017-11-09 15:30,9,2.987,2.987,2.976,2.977,199
20180401|2017-11-09 17:00,10,2.978,2.98,2.978,2.98,24
20180401|2017-11-09 17:30,10,2.979,2.979,2.979,2.979,7
20180401|2017-11-09 18:00,10,2.981,2.981,2.981,2.981,2
20180401|2017-11-09 18:30,10,2.979,2.979,2.979,2.979,4
20180401|2017-11-09 20:30,10,2.978,2.979,2.978,2.979,2
20180401|2017-11-09 22:00,10,2.98,2.98,2.979,2.979,3
20180401|2017-11-09 22:30,10,2.979,2.979,2.979,2.979,1
20180401|2017-11-09 23:00,10,2.98,2.98,2.98,2.98,1
20180401|2017-11-09 23:30,10,2.98,2.981,2.977,2.981,27
20180401|2017-11-10 00:00,10,2.981,2.986,2.981,2.986,10
20180401|2017-11-10 01:00,10,2.985,2.985,2.985,2.985,1
20180401|2017-11-10 01:30,10,2.986,2.986,2.986,2.986,1
20180401|2017-11-10 02:00,10,2.982,2.982,2.981,2.981,3
20180401|2017-11-10 02:30,10,2.981,2.981,2.975,2.978,64
20180401|2017-11-10 03:00,10,2.977,2.977,2.975,2.975,10
20180401|2017-11-10 03:30,10,2.978,2.979,2.978,2.979,7
20180401|2017-11-10 04:00,10,2.981,2.982,2.981,2.982,5
20180401|2017-11-10 04:30,10,2.981,2.981,2.977,2.98,21
20180401|2017-11-10 05:00,10,2.976,2.976,2.972,2.974,46
20180401|2017-11-10 05:30,10,2.975,2.979,2.972,2.975,75
20180401|2017-11-10 06:00,10,2.977,2.979,2.972,2.972,18
20180401|2017-11-10 06:30,10,2.973,2.984,2.973,2.98,69
20180401|2017-11-10 07:00,10,2.979,2.979,2.97,2.975,90
20180401|2017-11-10 07:30,10,2.972,2.979,2.97,2.975,97
20180401|2017-11-10 08:00,10,2.979,2.98,2.976,2.98,199
20180401|2017-11-10 08:30,10,2.98,2.982,2.976,2.981,257
20180401|2017-11-10 09:00,10,2.982,2.984,2.979,2.984,363
20180401|2017-11-10 09:30,10,2.983,2.986,2.974,2.974,281
20180401|2017-11-10 10:00,10,2.974,2.98,2.968,2.972,373
20180401|2017-11-10 10:30,10,2.973,2.977,2.971,2.977,645
20180401|2017-11-10 11:00,10,2.976,2.98,2.974,2.975,325
20180401|2017-11-10 11:30,10,2.977,2.981,2.974,2.976,173
20180401|2017-11-10 12:00,10,2.976,2.981,2.976,2.98,222
20180401|2017-11-10 12:30,10,2.981,2.982,2.979,2.982,479
20180401|2017-11-10 13:00,10,2.982,2.987,2.981,2.984,1266
20180401|2017-11-10 13:30,10,2.984,2.988,2.984,2.987,343
20180401|2017-11-10 14:00,10,2.986,2.987,2.983,2.983,145
20180401|2017-11-10 14:30,10,2.984,2.985,2.982,2.984,50
20180401|2017-11-10 15:00,10,2.984,2.984,2.983,2.983,19
20180401|2017-11-10 15:30,10,2.982,2.987,2.982,2.987,37
20180401|2017-11-12 17:00,13,2.976,2.985,2.964,2.978,110
20180401|2017-11-12 17:30,13,2.978,2.978,2.975,2.975,3
20180401|2017-11-12 18:00,13,2.976,2.976,2.975,2.975,3
20180401|2017-11-12 18:30,13,2.978,2.979,2.975,2.975,16
20180401|2017-11-12 19:00,13,2.979,2.98,2.978,2.979,23
20180401|2017-11-12 19:30,13,2.977,2.98,2.973,2.973,11
20180401|2017-11-12 20:00,13,2.976,2.976,2.974,2.974,12
20180401|2017-11-12 20:30,13,2.974,2.974,2.974,2.974,4
20180401|2017-11-12 21:00,13,2.975,2.975,2.975,2.975,5
20180401|2017-11-12 21:30,13,2.972,2.973,2.972,2.973,3
20180401|2017-11-12 22:00,13,2.973,2.973,2.973,2.973,1
20180401|2017-11-12 22:30,13,2.974,2.974,2.974,2.974,40
20180401|2017-11-12 23:00,13,2.976,2.976,2.975,2.975,3
20180401|2017-11-12 23:30,13,2.974,2.974,2.973,2.973,25
20180401|2017-11-13 00:00,13,2.976,2.976,2.976,2.976,1
20180401|2017-11-13 00:30,13,2.976,2.976,2.976,2.976,4
20180401|2017-11-13 01:30,13,2.977,2.978,2.976,2.976,7
20180401|2017-11-13 02:00,13,2.979,2.98,2.974,2.974,19
20180401|2017-11-13 02:30,13,2.975,2.976,2.975,2.975,3
20180401|2017-11-13 03:30,13,2.975,2.975,2.964,2.97,33
20180401|2017-11-13 04:00,13,2.967,2.97,2.967,2.969,6
20180401|2017-11-13 04:30,13,2.968,2.972,2.968,2.972,4
20180401|2017-11-13 05:00,13,2.973,2.974,2.97,2.97,103
20180401|2017-11-13 05:30,13,2.971,2.971,2.967,2.97,110
20180401|2017-11-13 06:00,13,2.976,2.978,2.971,2.972,99
20180401|2017-11-13 06:30,13,2.975,2.976,2.97,2.972,60
20180401|2017-11-13 07:00,13,2.975,2.975,2.965,2.967,30
20180401|2017-11-13 07:30,13,2.968,2.972,2.966,2.966,36
20180401|2017-11-13 08:00,13,2.97,2.976,2.966,2.971,594
20180401|2017-11-13 08:30,13,2.971,2.983,2.969,2.981,409
20180401|2017-11-13 09:00,13,2.981,2.999,2.98,2.987,836
20180401|2017-11-13 09:30,13,2.988,2.988,2.974,2.98,931
20180401|2017-11-13 10:00,13,2.98,2.988,2.973,2.979,931
20180401|2017-11-13 10:30,13,2.98,2.983,2.973,2.975,395
20180401|2017-11-13 11:00,13,2.975,2.981,2.972,2.981,645
20180401|2017-11-13 11:30,13,2.981,2.982,2.978,2.982,148
20180401|2017-11-13 12:00,13,2.981,2.982,2.968,2.968,258
20180401|2017-11-13 12:30,13,2.968,2.972,2.967,2.971,610
20180401|2017-11-13 13:00,13,2.972,2.979,2.97,2.974,572
20180401|2017-11-13 13:30,13,2.974,2.974,2.956,2.961,682
20180401|2017-11-13 14:00,13,2.961,2.964,2.957,2.962,72
20180401|2017-11-13 14:30,13,2.963,2.963,2.961,2.963,74
20180401|2017-11-13 15:00,13,2.963,2.963,2.961,2.963,32
20180401|2017-11-13 17:00,14,2.963,2.963,2.963,2.963,3
20180401|2017-11-13 19:00,14,2.962,2.962,2.962,2.962,6
20180401|2017-11-13 19:30,14,2.962,2.962,2.962,2.962,1
20180401|2017-11-13 20:00,14,2.958,2.958,2.957,2.957,3
20180401|2017-11-13 21:00,14,2.955,2.955,2.955,2.955,1
20180401|2017-11-13 21:30,14,2.953,2.953,2.952,2.952,6
20180401|2017-11-13 22:00,14,2.951,2.951,2.95,2.95,8
20180401|2017-11-13 22:30,14,2.952,2.96,2.952,2.958,32
20180401|2017-11-13 23:00,14,2.958,2.958,2.958,2.958,4
20180401|2017-11-13 23:30,14,2.955,2.958,2.955,2.958,4
20180401|2017-11-14 01:00,14,2.955,2.955,2.955,2.955,5
20180401|2017-11-14 01:30,14,2.957,2.957,2.951,2.953,15
20180401|2017-11-14 02:00,14,2.952,2.954,2.951,2.951,5
20180401|2017-11-14 02:30,14,2.951,2.951,2.945,2.945,14
20180401|2017-11-14 03:00,14,2.945,2.945,2.942,2.944,16
20180401|2017-11-14 03:30,14,2.946,2.946,2.946,2.946,1
20180401|2017-11-14 04:00,14,2.945,2.946,2.945,2.945,5
20180401|2017-11-14 04:30,14,2.945,2.945,2.942,2.942,5
20180401|2017-11-14 05:00,14,2.941,2.943,2.938,2.938,44
20180401|2017-11-14 05:30,14,2.936,2.939,2.934,2.936,206
20180401|2017-11-14 06:00,14,2.939,2.945,2.939,2.941,48
20180401|2017-11-14 06:30,14,2.944,2.95,2.934,2.94,172
20180401|2017-11-14 07:00,14,2.937,2.939,2.93,2.939,457
20180401|2017-11-14 07:30,14,2.939,2.939,2.925,2.925,203
20180401|2017-11-14 08:00,14,2.924,2.931,2.922,2.925,679
20180401|2017-11-14 08:30,14,2.925,2.937,2.925,2.936,632
20180401|2017-11-14 09:00,14,2.937,2.937,2.929,2.93,335
20180401|2017-11-14 09:30,14,2.93,2.931,2.926,2.926,204
20180401|2017-11-14 10:00,14,2.927,2.929,2.925,2.926,202
20180401|2017-11-14 10:30,14,2.926,2.935,2.924,2.935,389
20180401|2017-11-14 11:00,14,2.935,2.941,2.932,2.938,682
20180401|2017-11-14 11:30,14,2.937,2.941,2.936,2.941,561
20180401|2017-11-14 12:00,14,2.94,2.944,2.937,2.942,256
20180401|2017-11-14 12:30,14,2.942,2.944,2.936,2.943,181
20180401|2017-11-14 13:00,14,2.944,2.945,2.939,2.945,888
20180401|2017-11-14 13:30,14,2.945,2.947,2.943,2.944,285
20180401|2017-11-14 14:00,14,2.943,2.943,2.94,2.94,71
20180401|2017-11-14 14:30,14,2.94,2.941,2.933,2.934,147
20180401|2017-11-14 15:00,14,2.935,2.936,2.934,2.935,33
20180401|2017-11-14 15:30,14,2.935,2.936,2.934,2.934,21
20180401|2017-11-14 17:30,15,2.931,2.931,2.931,2.931,1
20180401|2017-11-14 18:30,15,2.933,2.933,2.933,2.933,1
20180401|2017-11-14 19:00,15,2.939,2.94,2.939,2.94,4
20180401|2017-11-14 19:30,15,2.937,2.937,2.937,2.937,2
20180401|2017-11-14 20:00,15,2.938,2.938,2.937,2.937,3
20180401|2017-11-14 20:30,15,2.94,2.942,2.94,2.942,16
20180401|2017-11-14 21:00,15,2.941,2.941,2.941,2.941,4
20180401|2017-11-14 21:30,15,2.941,2.941,2.941,2.941,2
20180401|2017-11-14 22:00,15,2.942,2.942,2.94,2.942,11
20180401|2017-11-14 22:30,15,2.941,2.941,2.94,2.94,5
20180401|2017-11-14 23:00,15,2.942,2.945,2.942,2.945,13
20180401|2017-11-14 23:30,15,2.944,2.944,2.94,2.942,4
20180401|2017-11-15 00:00,15,2.943,2.943,2.943,2.943,1
20180401|2017-11-15 00:30,15,2.941,2.942,2.941,2.942,3
20180401|2017-11-15 01:00,15,2.943,2.944,2.943,2.944,3
20180401|2017-11-15 01:30,15,2.942,2.946,2.942,2.944,11
20180401|2017-11-15 02:00,15,2.942,2.942,2.94,2.94,6
20180401|2017-11-15 02:30,15,2.94,2.94,2.94,2.94,1
20180401|2017-11-15 03:00,15,2.943,2.943,2.941,2.941,2
20180401|2017-11-15 04:30,15,2.946,2.948,2.946,2.946,7
20180401|2017-11-15 05:00,15,2.942,2.945,2.942,2.945,17
20180401|2017-11-15 05:30,15,2.944,2.946,2.941,2.946,74
20180401|2017-11-15 06:00,15,2.941,2.946,2.941,2.946,27
20180401|2017-11-15 06:30,15,2.949,2.951,2.945,2.949,50
20180401|2017-11-15 07:00,15,2.949,2.959,2.949,2.956,167
20180401|2017-11-15 07:30,15,2.957,2.959,2.952,2.955,146
20180401|2017-11-15 08:00,15,2.956,2.96,2.952,2.954,174
20180401|2017-11-15 08:30,15,2.955,2.955,2.947,2.952,331
20180401|2017-11-15 09:00,15,2.952,2.953,2.946,2.951,264
20180401|2017-11-15 09:30,15,2.953,2.953,2.949,2.952,147
20180401|2017-11-15 10:00,15,2.953,2.966,2.953,2.963,681
20180401|2017-11-15 10:30,15,2.964,2.964,2.954,2.955,533
20180401|2017-11-15 11:00,15,2.955,2.957,2.938,2.942,820
20180401|2017-11-15 11:30,15,2.941,2.942,2.927,2.932,1150
20180401|2017-11-15 12:00,15,2.933,2.941,2.93,2.94,153
20180401|2017-11-15 12:30,15,2.94,2.94,2.928,2.937,757
20180401|2017-11-15 13:00,15,2.936,2.94,2.933,2.939,1367
20180401|2017-11-15 13:30,15,2.94,2.943,2.938,2.94,667
20180401|2017-11-15 14:00,15,2.942,2.943,2.94,2.94,176
20180401|2017-11-15 14:30,15,2.94,2.941,2.93,2.937,121
20180401|2017-11-15 15:00,15,2.937,2.942,2.935,2.94,49
20180401|2017-11-15 15:30,15,2.94,2.941,2.939,2.94,6
20180401|2017-11-15 17:00,16,2.941,2.943,2.941,2.943,5
20180401|2017-11-15 17:30,16,2.944,2.945,2.944,2.945,6
20180401|2017-11-15 18:00,16,2.943,2.943,2.943,2.943,1
20180401|2017-11-15 18:30,16,2.943,2.943,2.942,2.942,5
20180401|2017-11-15 19:30,16,2.943,2.943,2.943,2.943,5
20180401|2017-11-15 21:00,16,2.946,2.946,2.946,2.946,10
20180401|2017-11-15 21:30,16,2.947,2.947,2.947,2.947,1
20180401|2017-11-15 22:30,16,2.945,2.945,2.945,2.945,7
20180401|2017-11-15 23:00,16,2.943,2.943,2.943,2.943,2
20180401|2017-11-15 23:30,16,2.941,2.941,2.94,2.94,3
20180401|2017-11-16 00:00,16,2.943,2.943,2.942,2.942,3
20180401|2017-11-16 00:30,16,2.941,2.941,2.941,2.941,5
20180401|2017-11-16 01:00,16,2.939,2.939,2.937,2.937,3
20180401|2017-11-16 01:30,16,2.938,2.938,2.934,2.934,7
20180401|2017-11-16 02:00,16,2.935,2.935,2.932,2.932,2
20180401|2017-11-16 02:30,16,2.937,2.94,2.937,2.94,3
20180401|2017-11-16 03:00,16,2.939,2.939,2.939,2.939,1
20180401|2017-11-16 04:00,16,2.936,2.936,2.934,2.934,5
20180401|2017-11-16 04:30,16,2.934,2.939,2.933,2.939,3
20180401|2017-11-16 05:00,16,2.939,2.941,2.939,2.941,5
20180401|2017-11-16 05:30,16,2.938,2.94,2.938,2.94,2
20180401|2017-11-16 06:00,16,2.939,2.945,2.938,2.945,7
20180401|2017-11-16 06:30,16,2.944,2.946,2.943,2.944,11
20180401|2017-11-16 07:00,16,2.945,2.947,2.943,2.943,9
20180401|2017-11-16 07:30,16,2.946,2.95,2.944,2.947,288
20180401|2017-11-16 08:00,16,2.944,2.949,2.942,2.948,523
20180401|2017-11-16 08:30,16,2.948,2.949,2.938,2.94,360
20180401|2017-11-16 09:00,16,2.941,2.948,2.937,2.947,485
20180401|2017-11-16 09:30,16,2.948,2.958,2.934,2.94,1101
20180401|2017-11-16 10:00,16,2.938,2.944,2.935,2.938,297
20180401|2017-11-16 10:30,16,2.94,2.946,2.935,2.936,663
20180401|2017-11-16 11:00,16,2.935,2.939,2.929,2.933,416
20180401|2017-11-16 11:30,16,2.933,2.938,2.931,2.938,428
20180401|2017-11-16 12:00,16,2.935,2.941,2.932,2.932,244
20180401|2017-11-16 12:30,16,2.931,2.936,2.929,2.929,316
20180401|2017-11-16 13:00,16,2.931,2.944,2.928,2.944,893
20180401|2017-11-16 13:30,16,2.944,2.946,2.94,2.944,274
20180401|2017-11-16 14:00,16,2.944,2.95,2.944,2.947,213
20180401|2017-11-16 14:30,16,2.947,2.948,2.944,2.946,144
20180401|2017-11-16 15:00,16,2.946,2.95,2.946,2.948,43
20180401|2017-11-16 15:30,16,2.946,2.947,2.945,2.945,10
20180401|2017-11-16 17:00,17,2.946,2.946,2.946,2.946,1
20180401|2017-11-16 18:00,17,2.946,2.947,2.946,2.947,2
20180401|2017-11-16 19:00,17,2.948,2.948,2.948,2.948,2
20180401|2017-11-16 19:30,17,2.948,2.948,2.947,2.948,3
20180401|2017-11-16 20:00,17,2.949,2.949,2.941,2.941,4
20180401|2017-11-16 20:30,17,2.942,2.942,2.94,2.942,3
20180401|2017-11-16 22:30,17,2.948,2.952,2.946,2.946,14
20180401|2017-11-16 23:00,17,2.947,2.947,2.946,2.946,3
20180401|2017-11-16 23:30,17,2.945,2.945,2.938,2.942,26
20180401|2017-11-17 00:00,17,2.943,2.943,2.943,2.943,1
20180401|2017-11-17 00:30,17,2.946,2.946,2.944,2.946,3
20180401|2017-11-17 01:00,17,2.945,2.946,2.944,2.945,7
20180401|2017-11-17 01:30,17,2.949,2.949,2.949,2.949,3
20180401|2017-11-17 02:00,17,2.952,2.961,2.952,2.959,28
20180401|2017-11-17 02:30,17,2.957,2.962,2.957,2.962,3
20180401|2017-11-17 03:00,17,2.958,2.958,2.958,2.958,1
20180401|2017-11-17 03:30,17,2.961,2.962,2.961,2.962,6
20180401|2017-11-17 04:00,17,2.963,2.963,2.962,2.962,3
20180401|2017-11-17 04:30,17,2.96,2.961,2.958,2.958,9
20180401|2017-11-17 05:00,17,2.958,2.958,2.957,2.958,5
20180401|2017-11-17 05:30,17,2.962,2.962,2.96,2.96,10
20180401|2017-11-17 06:00,17,2.96,2.96,2.955,2.956,23
20180401|2017-11-17 06:30,17,2.956,2.959,2.955,2.959,64
20180401|2017-11-17 07:00,17,2.957,2.96,2.954,2.955,118
20180401|2017-11-17 07:30,17,2.955,2.955,2.946,2.95,83
20180401|2017-11-17 08:00,17,2.951,2.952,2.948,2.949,937
20180401|2017-11-17 08:30,17,2.949,2.951,2.943,2.946,355
20180401|2017-11-17 09:00,17,2.946,2.948,2.944,2.946,180
20180401|2017-11-17 09:30,17,2.946,2.951,2.942,2.949,501
20180401|2017-11-17 10:00,17,2.95,2.951,2.934,2.951,776
20180401|2017-11-17 10:30,17,2.95,2.954,2.947,2.952,664
20180401|2017-11-17 11:00,17,2.952,2.962,2.951,2.959,282
20180401|2017-11-17 11:30,17,2.96,2.967,2.958,2.966,276
20180401|2017-11-17 12:00,17,2.967,2.97,2.964,2.964,510
20180401|2017-11-17 12:30,17,2.964,2.965,2.959,2.96,200
20180401|2017-11-17 13:00,17,2.96,2.964,2.958,2.959,991
20180401|2017-11-17 13:30,17,2.957,2.967,2.957,2.966,596
20180401|2017-11-17 14:00,17,2.966,2.969,2.965,2.968,110
20180401|2017-11-17 14:30,17,2.969,2.972,2.966,2.972,80
20180401|2017-11-17 15:00,17,2.972,2.977,2.97,2.977,257
20180401|2017-11-17 15:30,17,2.977,2.978,2.975,2.976,25
20180401|2017-11-19 17:00,20,2.941,2.956,2.939,2.949,100
20180401|2017-11-19 17:30,20,2.945,2.947,2.944,2.947,4
20180401|2017-11-19 18:30,20,2.953,2.955,2.952,2.952,13
20180401|2017-11-19 20:00,20,2.949,2.949,2.949,2.949,1
20180401|2017-11-19 20:30,20,2.947,2.947,2.947,2.947,1
20180401|2017-11-19 23:30,20,2.946,2.948,2.944,2.947,14
20180401|2017-11-20 00:00,20,2.946,2.947,2.946,2.947,4
20180401|2017-11-20 00:30,20,2.944,2.944,2.937,2.943,25
20180401|2017-11-20 01:00,20,2.942,2.942,2.937,2.937,9
20180401|2017-11-20 01:30,20,2.941,2.941,2.939,2.939,2
20180401|2017-11-20 02:00,20,2.939,2.939,2.931,2.931,17
20180401|2017-11-20 02:30,20,2.932,2.936,2.932,2.935,9
20180401|2017-11-20 03:00,20,2.937,2.94,2.937,2.939,8
20180401|2017-11-20 03:30,20,2.935,2.935,2.935,2.935,10
20180401|2017-11-20 04:00,20,2.935,2.935,2.932,2.932,11
20180401|2017-11-20 04:30,20,2.935,2.939,2.931,2.933,35
20180401|2017-11-20 05:30,20,2.938,2.938,2.937,2.937,4
20180401|2017-11-20 06:00,20,2.94,2.94,2.932,2.932,20
20180401|2017-11-20 06:30,20,2.935,2.938,2.935,2.936,37
20180401|2017-11-20 07:00,20,2.934,2.936,2.929,2.934,41
20180401|2017-11-20 07:30,20,2.933,2.937,2.931,2.937,118
20180401|2017-11-20 08:00,20,2.935,2.944,2.933,2.94,216
20180401|2017-11-20 08:30,20,2.941,2.95,2.937,2.949,410
20180401|2017-11-20 09:00,20,2.949,2.957,2.949,2.954,251
20180401|2017-11-20 09:30,20,2.953,2.955,2.949,2.95,185
20180401|2017-11-20 10:00,20,2.95,2.954,2.948,2.954,141
20180401|2017-11-20 10:30,20,2.953,2.955,2.948,2.952,385
20180401|2017-11-20 11:00,20,2.952,2.953,2.945,2.948,202
20180401|2017-11-20 11:30,20,2.949,2.951,2.947,2.95,164
20180401|2017-11-20 12:00,20,2.951,2.951,2.948,2.949,160
20180401|2017-11-20 12:30,20,2.949,2.955,2.949,2.953,72
20180401|2017-11-20 13:00,20,2.955,2.956,2.945,2.951,797
20180401|2017-11-20 13:30,20,2.95,2.95,2.942,2.945,308
20180401|2017-11-20 14:00,20,2.945,2.945,2.941,2.941,93
20180401|2017-11-20 14:30,20,2.941,2.945,2.941,2.943,68
20180401|2017-11-20 15:00,20,2.944,2.944,2.943,2.944,37
20180401|2017-11-20 15:30,20,2.944,2.944,2.939,2.939,7
20180401|2017-11-20 17:00,21,2.94,2.946,2.94,2.946,3
20180401|2017-11-20 17:30,21,2.944,2.944,2.944,2.944,1
20180401|2017-11-20 18:30,21,2.944,2.946,2.944,2.946,3
20180401|2017-11-20 19:00,21,2.944,2.944,2.943,2.943,3
20180401|2017-11-20 20:00,21,2.945,2.945,2.945,2.945,1
20180401|2017-11-20 21:00,21,2.944,2.944,2.944,2.944,7
20180401|2017-11-20 21:30,21,2.945,2.945,2.945,2.945,1
20180401|2017-11-20 22:30,21,2.944,2.945,2.943,2.943,4
20180401|2017-11-20 23:30,21,2.942,2.942,2.941,2.942,15
20180401|2017-11-21 00:00,21,2.941,2.941,2.936,2.937,12
20180401|2017-11-21 00:30,21,2.936,2.936,2.933,2.933,21
20180401|2017-11-21 01:00,21,2.933,2.934,2.932,2.934,3
20180401|2017-11-21 01:30,21,2.937,2.94,2.936,2.939,7
20180401|2017-11-21 02:00,21,2.938,2.939,2.938,2.939,4
20180401|2017-11-21 02:30,21,2.934,2.934,2.933,2.933,5
20180401|2017-11-21 03:00,21,2.934,2.934,2.932,2.932,5
20180401|2017-11-21 03:30,21,2.933,2.933,2.933,2.933,1
20180401|2017-11-21 04:00,21,2.932,2.932,2.932,2.932,2
20180401|2017-11-21 04:30,21,2.936,2.936,2.933,2.934,14
20180401|2017-11-21 05:00,21,2.933,2.938,2.933,2.933,13
20180401|2017-11-21 05:30,21,2.935,2.94,2.935,2.94,14
20180401|2017-11-21 06:00,21,2.937,2.946,2.937,2.946,34
20180401|2017-11-21 06:30,21,2.947,2.947,2.94,2.941,10
20180401|2017-11-21 07:00,21,2.942,2.949,2.942,2.947,51
20180401|2017-11-21 07:30,21,2.947,2.947,2.936,2.939,137
20180401|2017-11-21 08:00,21,2.94,2.943,2.934,2.941,440
20180401|2017-11-21 08:30,21,2.942,2.953,2.942,2.95,260
20180401|2017-11-21 09:00,21,2.95,2.95,2.944,2.948,272
20180401|2017-11-21 09:30,21,2.948,2.951,2.944,2.949,222
20180401|2017-11-21 10:00,21,2.95,2.953,2.945,2.946,223
20180401|2017-11-21 10:30,21,2.945,2.95,2.939,2.941,259
20180401|2017-11-21 11:00,21,2.941,2.942,2.936,2.937,268
20180401|2017-11-21 11:30,21,2.938,2.942,2.936,2.941,69
20180401|2017-11-21 12:00,21,2.941,2.943,2.938,2.939,289
20180401|2017-11-21 12:30,21,2.94,2.945,2.938,2.943,348
20180401|2017-11-21 13:00,21,2.942,2.942,2.938,2.939,722
20180401|2017-11-21 13:30,21,2.939,2.943,2.937,2.938,324
20180401|2017-11-21 14:00,21,2.938,2.941,2.938,2.939,24
20180401|2017-11-21 14:30,21,2.938,2.942,2.938,2.939,79
20180401|2017-11-21 15:00,21,2.941,2.942,2.939,2.939,58
20180401|2017-11-21 15:30,21,2.939,2.939,2.935,2.935,52
20180401|2017-11-21 17:00,22,2.934,2.936,2.932,2.935,18
20180401|2017-11-21 17:30,22,2.936,2.936,2.936,2.936,3
20180401|2017-11-21 18:00,22,2.936,2.936,2.936,2.936,1
20180401|2017-11-21 18:30,22,2.935,2.935,2.935,2.935,3
20180401|2017-11-21 19:00,22,2.934,2.935,2.934,2.935,2
20180401|2017-11-21 20:00,22,2.939,2.939,2.939,2.939,1
20180401|2017-11-21 20:30,22,2.939,2.94,2.939,2.94,8
20180401|2017-11-21 22:30,22,2.941,2.941,2.938,2.939,4
20180401|2017-11-21 23:30,22,2.938,2.939,2.935,2.939,14
20180401|2017-11-22 00:00,22,2.939,2.939,2.937,2.937,4
20180401|2017-11-22 00:30,22,2.937,2.937,2.937,2.937,1
20180401|2017-11-22 01:00,22,2.936,2.936,2.936,2.936,1
20180401|2017-11-22 01:30,22,2.936,2.936,2.932,2.932,10
20180401|2017-11-22 02:00,22,2.932,2.932,2.926,2.931,25
20180401|2017-11-22 02:30,22,2.934,2.935,2.934,2.935,10
20180401|2017-11-22 03:00,22,2.933,2.938,2.933,2.936,8
20180401|2017-11-22 04:00,22,2.935,2.939,2.935,2.939,38
20180401|2017-11-22 04:30,22,2.936,2.936,2.935,2.935,13
20180401|2017-11-22 05:00,22,2.935,2.936,2.93,2.93,48
20180401|2017-11-22 05:30,22,2.929,2.929,2.925,2.925,44
20180401|2017-11-22 06:00,22,2.924,2.925,2.924,2.925,3
20180401|2017-11-22 06:30,22,2.923,2.925,2.92,2.922,51
20180401|2017-11-22 07:00,22,2.924,2.928,2.923,2.927,61
20180401|2017-11-22 07:30,22,2.928,2.929,2.925,2.925,141
20180401|2017-11-22 08:00,22,2.924,2.924,2.911,2.918,723
20180401|2017-11-22 08:30,22,2.918,2.92,2.908,2.91,601
20180401|2017-11-22 09:00,22,2.91,2.911,2.906,2.908,187
20180401|2017-11-22 09:30,22,2.907,2.908,2.901,2.903,1276
20180401|2017-11-22 10:00,22,2.904,2.911,2.902,2.909,522
20180401|2017-11-22 10:30,22,2.91,2.912,2.905,2.908,343
20180401|2017-11-22 11:00,22,2.907,2.918,2.901,2.914,749
20180401|2017-11-22 11:30,22,2.913,2.922,2.912,2.921,186
20180401|2017-11-22 12:00,22,2.922,2.924,2.911,2.912,151
20180401|2017-11-22 12:30,22,2.913,2.915,2.907,2.908,114
20180401|2017-11-22 13:00,22,2.908,2.913,2.906,2.909,405
20180401|2017-11-22 13:30,22,2.91,2.911,2.906,2.908,366
20180401|2017-11-22 14:00,22,2.907,2.907,2.903,2.907,151
20180401|2017-11-22 14:30,22,2.906,2.908,2.904,2.907,31
20180401|2017-11-22 15:00,22,2.907,2.907,2.904,2.905,43
20180401|2017-11-22 15:30,22,2.905,2.905,2.902,2.904,16
20180401|2017-11-22 17:00,24,2.905,2.912,2.905,2.912,5
20180401|2017-11-22 17:30,24,2.915,2.916,2.909,2.909,5
20180401|2017-11-22 18:00,24,2.912,2.913,2.912,2.912,5
20180401|2017-11-22 19:00,24,2.916,2.916,2.916,2.916,4
20180401|2017-11-22 20:00,24,2.915,2.915,2.914,2.915,4
20180401|2017-11-22 20:30,24,2.912,2.914,2.912,2.912,7
20180401|2017-11-22 21:30,24,2.915,2.915,2.915,2.915,2
20180401|2017-11-22 22:00,24,2.918,2.918,2.918,2.918,1
20180401|2017-11-22 22:30,24,2.918,2.918,2.918,2.918,1
20180401|2017-11-22 23:00,24,2.913,2.913,2.911,2.911,4
20180401|2017-11-22 23:30,24,2.91,2.912,2.904,2.906,19
20180401|2017-11-23 00:30,24,2.908,2.908,2.907,2.907,6
20180401|2017-11-23 01:00,24,2.906,2.906,2.906,2.906,1
20180401|2017-11-23 01:30,24,2.903,2.903,2.901,2.903,33
20180401|2017-11-23 02:00,24,2.902,2.904,2.902,2.904,4
20180401|2017-11-23 03:00,24,2.904,2.905,2.903,2.903,8
20180401|2017-11-23 03:30,24,2.902,2.902,2.902,2.902,1
20180401|2017-11-23 04:00,24,2.904,2.904,2.902,2.902,4
20180401|2017-11-23 04:30,24,2.901,2.901,2.901,2.901,7
20180401|2017-11-23 05:00,24,2.902,2.902,2.895,2.899,59
20180401|2017-11-23 05:30,24,2.899,2.901,2.898,2.901,39
20180401|2017-11-23 06:30,24,2.9,2.901,2.899,2.9,8
20180401|2017-11-23 07:00,24,2.898,2.898,2.892,2.892,23
20180401|2017-11-23 07:30,24,2.893,2.893,2.881,2.884,50
20180401|2017-11-23 08:00,24,2.884,2.884,2.877,2.877,146
20180401|2017-11-23 08:30,24,2.877,2.884,2.874,2.877,218
20180401|2017-11-23 09:00,24,2.878,2.881,2.877,2.878,93
20180401|2017-11-23 09:30,24,2.877,2.881,2.877,2.88,38
20180401|2017-11-23 10:00,24,2.875,2.878,2.874,2.874,65
20180401|2017-11-23 10:30,24,2.872,2.874,2.871,2.872,58
20180401|2017-11-23 11:00,24,2.874,2.876,2.872,2.876,19
20180401|2017-11-23 11:30,24,2.873,2.873,2.866,2.872,23
20180401|2017-11-23 17:00,24,2.873,2.877,2.872,2.875,12
20180401|2017-11-23 17:30,24,2.878,2.878,2.877,2.877,7
20180401|2017-11-23 18:00,24,2.879,2.879,2.878,2.878,3
20180401|2017-11-23 18:30,24,2.876,2.876,2.876,2.876,2
20180401|2017-11-23 19:30,24,2.878,2.878,2.878,2.878,1
20180401|2017-11-23 20:00,24,2.878,2.878,2.878,2.878,1
20180401|2017-11-23 20:30,24,2.878,2.881,2.878,2.879,8
20180401|2017-11-23 21:30,24,2.879,2.879,2.879,2.879,1
20180401|2017-11-23 22:30,24,2.878,2.878,2.878,2.878,1
20180401|2017-11-24 00:00,24,2.881,2.881,2.881,2.881,1
20180401|2017-11-24 00:30,24,2.881,2.881,2.881,2.881,1
20180401|2017-11-24 01:00,24,2.88,2.881,2.88,2.881,2
20180401|2017-11-24 01:30,24,2.877,2.877,2.877,2.877,1
20180401|2017-11-24 02:00,24,2.879,2.879,2.875,2.876,11
20180401|2017-11-24 02:30,24,2.877,2.877,2.877,2.877,1
20180401|2017-11-24 03:00,24,2.876,2.876,2.876,2.876,1
20180401|2017-11-24 03:30,24,2.875,2.879,2.875,2.879,3
20180401|2017-11-24 04:30,24,2.876,2.878,2.873,2.873,20
20180401|2017-11-24 05:00,24,2.876,2.876,2.872,2.873,5
20180401|2017-11-24 05:30,24,2.87,2.875,2.869,2.875,20
20180401|2017-11-24 06:00,24,2.878,2.882,2.878,2.879,320
20180401|2017-11-24 06:30,24,2.879,2.879,2.876,2.878,29
20180401|2017-11-24 07:00,24,2.876,2.879,2.862,2.879,693
20180401|2017-11-24 07:30,24,2.877,2.882,2.867,2.878,282
20180401|2017-11-24 08:00,24,2.878,2.88,2.874,2.875,477
20180401|2017-11-24 08:30,24,2.876,2.88,2.873,2.878,732
20180401|2017-11-24 09:00,24,2.879,2.88,2.872,2.873,575
20180401|2017-11-24 09:30,24,2.872,2.874,2.862,2.863,584
20180401|2017-11-24 10:00,24,2.863,2.866,2.855,2.855,1385
20180401|2017-11-24 10:30,24,2.854,2.856,2.831,2.835,845
20180401|2017-11-24 11:00,24,2.834,2.834,2.808,2.832,995
20180401|2017-11-24 11:30,24,2.832,2.836,2.82,2.824,186
20180401|2017-11-24 12:00,24,2.825,2.825,2.814,2.817,466
20180401|2017-11-24 12:30,24,2.818,2.829,2.818,2.827,264
20180401|2017-11-26 17:00,27,2.877,2.898,2.874,2.877,299
20180401|2017-11-26 17:30,27,2.877,2.879,2.871,2.871,47
20180401|2017-11-26 18:00,27,2.871,2.873,2.866,2.87,28
20180401|2017-11-26 18:30,27,2.872,2.872,2.864,2.865,37
20180401|2017-11-26 19:00,27,2.866,2.867,2.865,2.865,4
20180401|2017-11-26 19:30,27,2.87,2.87,2.87,2.87,1
20180401|2017-11-26 20:00,27,2.873,2.874,2.87,2.872,33
20180401|2017-11-26 20:30,27,2.874,2.875,2.872,2.872,10
20180401|2017-11-26 21:00,27,2.874,2.874,2.874,2.874,1
20180401|2017-11-26 21:30,27,2.875,2.876,2.874,2.874,10
20180401|2017-11-26 22:00,27,2.875,2.876,2.875,2.876,7
20180401|2017-11-26 22:30,27,2.874,2.874,2.874,2.874,1
20180401|2017-11-26 23:00,27,2.87,2.871,2.868,2.868,10
20180401|2017-11-26 23:30,27,2.868,2.868,2.867,2.868,7
20180401|2017-11-27 00:00,27,2.869,2.879,2.869,2.879,26
20180401|2017-11-27 00:30,27,2.88,2.882,2.879,2.882,16
20180401|2017-11-27 01:00,27,2.878,2.878,2.875,2.875,11
20180401|2017-11-27 01:30,27,2.875,2.875,2.857,2.858,76
20180401|2017-11-27 02:00,27,2.857,2.864,2.855,2.863,209
20180401|2017-11-27 02:30,27,2.863,2.866,2.861,2.863,14
20180401|2017-11-27 03:00,27,2.862,2.885,2.854,2.879,137
20180401|2017-11-27 03:30,27,2.878,2.883,2.877,2.882,31
20180401|2017-11-27 04:00,27,2.882,2.889,2.882,2.889,34
20180401|2017-11-27 04:30,27,2.889,2.889,2.874,2.874,40
20180401|2017-11-27 05:00,27,2.868,2.87,2.863,2.868,198
20180401|2017-11-27 05:30,27,2.868,2.872,2.867,2.872,241
20180401|2017-11-27 06:00,27,2.872,2.872,2.861,2.861,19
20180401|2017-11-27 06:30,27,2.862,2.872,2.858,2.872,91
20180401|2017-11-27 07:00,27,2.872,2.878,2.871,2.876,594
20180401|2017-11-27 07:30,27,2.876,2.878,2.87,2.873,278
20180401|2017-11-27 08:00,27,2.877,2.877,2.864,2.865,698
20180401|2017-11-27 08:30,27,2.864,2.87,2.863,2.867,425
20180401|2017-11-27 09:00,27,2.868,2.868,2.86,2.868,298
20180401|2017-11-27 09:30,27,2.868,2.873,2.868,2.87,416
20180401|2017-11-27 10:00,27,2.871,2.872,2.863,2.863,107
20180401|2017-11-27 10:30,27,2.862,2.867,2.858,2.861,716
20180401|2017-11-27 11:00,27,2.861,2.871,2.861,2.87,991
20180401|2017-11-27 11:30,27,2.87,2.877,2.869,2.874,317
20180401|2017-11-27 12:00,27,2.875,2.875,2.868,2.87,268
20180401|2017-11-27 12:30,27,2.869,2.873,2.867,2.87,265
20180401|2017-11-27 13:00,27,2.87,2.873,2.865,2.868,648
20180401|2017-11-27 13:30,27,2.868,2.875,2.867,2.874,365
20180401|2017-11-27 14:00,27,2.874,2.874,2.87,2.871,86
20180401|2017-11-27 14:30,27,2.872,2.872,2.867,2.867,124
20180401|2017-11-27 15:00,27,2.87,2.873,2.87,2.87,33
20180401|2017-11-27 15:30,27,2.872,2.875,2.872,2.873,17
20180401|2017-11-27 17:00,28,2.876,2.876,2.872,2.872,10
20180401|2017-11-27 17:30,28,2.871,2.871,2.871,2.871,1
20180401|2017-11-27 18:30,28,2.877,2.877,2.877,2.877,2
20180401|2017-11-27 19:00,28,2.874,2.874,2.874,2.874,2
20180401|2017-11-27 19:30,28,2.873,2.873,2.873,2.873,1
20180401|2017-11-27 20:00,28,2.873,2.876,2.873,2.875,8
20180401|2017-11-27 20:30,28,2.874,2.874,2.874,2.874,2
20180401|2017-11-27 21:00,28,2.874,2.874,2.874,2.874,3
20180401|2017-11-27 22:30,28,2.871,2.871,2.871,2.871,1
20180401|2017-11-27 23:00,28,2.872,2.872,2.872,2.872,1
20180401|2017-11-27 23:30,28,2.872,2.875,2.871,2.874,16
20180401|2017-11-28 00:00,28,2.875,2.88,2.875,2.876,18
20180401|2017-11-28 00:30,28,2.875,2.881,2.873,2.878,19
20180401|2017-11-28 01:00,28,2.879,2.882,2.879,2.882,10
20180401|2017-11-28 01:30,28,2.881,2.884,2.881,2.882,12
20180401|2017-11-28 02:00,28,2.881,2.888,2.881,2.885,28
20180401|2017-11-28 02:30,28,2.887,2.893,2.887,2.892,44
20180401|2017-11-28 03:00,28,2.892,2.896,2.892,2.892,18
20180401|2017-11-28 03:30,28,2.893,2.897,2.893,2.894,117
20180401|2017-11-28 04:00,28,2.891,2.892,2.889,2.889,16
20180401|2017-11-28 04:30,28,2.89,2.89,2.889,2.889,2
20180401|2017-11-28 05:00,28,2.891,2.896,2.891,2.895,61
20180401|2017-11-28 05:30,28,2.895,2.897,2.885,2.887,124
20180401|2017-11-28 06:00,28,2.887,2.889,2.882,2.889,124
20180401|2017-11-28 06:30,28,2.89,2.898,2.886,2.896,458
20180401|2017-11-28 07:00,28,2.893,2.894,2.889,2.891,191
20180401|2017-11-28 07:30,28,2.892,2.897,2.886,2.893,240
20180401|2017-11-28 08:00,28,2.894,2.905,2.892,2.902,766
20180401|2017-11-28 08:30,28,2.903,2.914,2.901,2.91,777
20180401|2017-11-28 09:00,28,2.911,2.925,2.909,2.919,1057
20180401|2017-11-28 09:30,28,2.921,2.928,2.917,2.919,814
20180401|2017-11-28 10:00,28,2.919,2.928,2.917,2.926,854
20180401|2017-11-28 10:30,28,2.927,2.932,2.925,2.93,626
20180401|2017-11-28 11:00,28,2.93,2.933,2.926,2.928,894
20180401|2017-11-28 11:30,28,2.926,2.93,2.926,2.928,137
20180401|2017-11-28 12:00,28,2.928,2.929,2.923,2.923,279
20180401|2017-11-28 12:30,28,2.923,2.929,2.92,2.928,353
20180401|2017-11-28 13:00,28,2.928,2.933,2.923,2.924,1944
20180401|2017-11-28 13:30,28,2.924,2.929,2.921,2.929,477
20180401|2017-11-28 14:00,28,2.93,2.93,2.923,2.924,88
20180401|2017-11-28 14:30,28,2.924,2.925,2.922,2.925,59
20180401|2017-11-28 15:00,28,2.925,2.926,2.924,2.926,16
20180401|2017-11-28 15:30,28,2.924,2.926,2.923,2.923,34
20180401|2017-11-28 17:00,29,2.923,2.925,2.923,2.925,3
20180401|2017-11-28 17:30,29,2.929,2.929,2.928,2.929,8
20180401|2017-11-28 18:00,29,2.927,2.928,2.927,2.928,2
20180401|2017-11-28 18:30,29,2.923,2.926,2.92,2.926,13
20180401|2017-11-28 19:00,29,2.926,2.926,2.923,2.923,8
20180401|2017-11-28 19:30,29,2.922,2.922,2.922,2.922,1
20180401|2017-11-28 20:00,29,2.922,2.922,2.921,2.921,5
20180401|2017-11-28 21:00,29,2.924,2.926,2.924,2.926,3
20180401|2017-11-28 21:30,29,2.927,2.929,2.927,2.928,44
20180401|2017-11-28 22:00,29,2.929,2.93,2.929,2.93,36
20180401|2017-11-28 22:30,29,2.933,2.935,2.928,2.928,14
20180401|2017-11-29 01:00,29,2.933,2.942,2.933,2.94,70
20180401|2017-11-29 01:30,29,2.941,2.948,2.941,2.948,34
20180401|2017-11-29 02:00,29,2.947,2.948,2.945,2.947,422
20180401|2017-11-29 02:30,29,2.947,2.953,2.946,2.953,131
20180401|2017-11-29 03:00,29,2.952,2.952,2.948,2.948,11
20180401|2017-11-29 03:30,29,2.948,2.952,2.947,2.948,23
20180401|2017-11-29 04:00,29,2.949,2.955,2.949,2.954,19
20180401|2017-11-29 04:30,29,2.954,2.962,2.954,2.954,53
20180401|2017-11-29 05:00,29,2.954,2.961,2.954,2.961,41
20180401|2017-11-29 05:30,29,2.96,2.962,2.957,2.958,39
20180401|2017-11-29 06:00,29,2.959,2.96,2.946,2.95,65
20180401|2017-11-29 06:30,29,2.952,2.956,2.95,2.954,91
20180401|2017-11-29 07:00,29,2.951,2.953,2.947,2.952,228
20180401|2017-11-29 07:30,29,2.952,2.959,2.949,2.955,385
20180401|2017-11-29 08:00,29,2.955,2.966,2.954,2.963,1177
20180401|2017-11-29 08:30,29,2.962,2.963,2.952,2.952,821
20180401|2017-11-29 09:00,29,2.953,2.959,2.952,2.958,576
20180401|2017-11-29 09:30,29,2.959,2.96,2.957,2.959,246
20180401|2017-11-29 10:00,29,2.959,2.96,2.95,2.956,497
20180401|2017-11-29 10:30,29,2.957,2.959,2.955,2.957,735
20180401|2017-11-29 11:00,29,2.958,2.962,2.95,2.952,467
20180401|2017-11-29 11:30,29,2.953,2.953,2.937,2.938,505
20180401|2017-11-29 12:00,29,2.939,2.945,2.938,2.938,261
20180401|2017-11-29 12:30,29,2.938,2.944,2.932,2.938,363
20180401|2017-11-29 13:00,29,2.938,2.949,2.938,2.947,1200
20180401|2017-11-29 13:30,29,2.946,2.947,2.94,2.942,394
20180401|2017-11-29 14:00,29,2.943,2.944,2.94,2.942,235
20180401|2017-11-29 14:30,29,2.94,2.943,2.938,2.94,165
20180401|2017-11-29 15:00,29,2.942,2.945,2.942,2.943,52
20180401|2017-11-29 15:30,29,2.944,2.944,2.942,2.944,48
20180401|2017-11-29 17:30,30,2.946,2.95,2.946,2.948,21
20180401|2017-11-29 18:00,30,2.947,2.947,2.945,2.945,2
20180401|2017-11-29 18:30,30,2.945,2.945,2.945,2.945,1
20180401|2017-11-29 19:00,30,2.946,2.946,2.946,2.946,1
20180401|2017-11-29 20:00,30,2.949,2.952,2.949,2.951,19
20180401|2017-11-29 20:30,30,2.951,2.951,2.95,2.95,10
20180401|2017-11-29 21:00,30,2.949,2.95,2.949,2.95,4
20180401|2017-11-29 21:30,30,2.95,2.95,2.949,2.949,4
20180401|2017-11-29 22:30,30,2.948,2.948,2.948,2.948,3
20180401|2017-11-29 23:00,30,2.948,2.948,2.93,2.93,62
20180401|2017-11-29 23:30,30,2.933,2.939,2.933,2.939,91
20180401|2017-11-30 00:00,30,2.937,2.939,2.935,2.938,18
20180401|2017-11-30 00:30,30,2.938,2.938,2.937,2.937,2
20180401|2017-11-30 01:00,30,2.934,2.936,2.932,2.934,26
20180401|2017-11-30 01:30,30,2.934,2.937,2.927,2.93,161
20180401|2017-11-30 02:00,30,2.928,2.928,2.921,2.923,30
20180401|2017-11-30 02:30,30,2.924,2.93,2.923,2.923,32
20180401|2017-11-30 03:00,30,2.925,2.926,2.925,2.926,34
20180401|2017-11-30 03:30,30,2.925,2.926,2.922,2.923,22
20180401|2017-11-30 04:00,30,2.922,2.927,2.919,2.926,27
20180401|2017-11-30 04:30,30,2.922,2.922,2.91,2.911,65
20180401|2017-11-30 05:00,30,2.914,2.914,2.908,2.908,24
20180401|2017-11-30 05:30,30,2.908,2.914,2.907,2.907,34
20180401|2017-11-30 06:00,30,2.907,2.919,2.907,2.917,58
20180401|2017-11-30 06:30,30,2.918,2.922,2.915,2.92,121
20180401|2017-11-30 07:00,30,2.917,2.922,2.911,2.911,190
20180401|2017-11-30 07:30,30,2.914,2.914,2.908,2.91,139
20180401|2017-11-30 08:00,30,2.91,2.918,2.906,2.907,538
20180401|2017-11-30 08:30,30,2.906,2.91,2.898,2.9,611
20180401|2017-11-30 09:00,30,2.901,2.901,2.888,2.891,1226
20180401|2017-11-30 09:30,30,2.89,2.898,2.88,2.895,1360
20180401|2017-11-30 10:00,30,2.895,2.902,2.888,2.899,1245
20180401|2017-11-30 10:30,30,2.898,2.904,2.893,2.903,424
20180401|2017-11-30 11:00,30,2.902,2.903,2.885,2.886,656
20180401|2017-11-30 11:30,30,2.886,2.889,2.877,2.88,554
20180401|2017-11-30 12:00,30,2.88,2.881,2.864,2.867,1231
20180401|2017-11-30 12:30,30,2.866,2.87,2.86,2.867,1088
20180401|2017-11-30 13:00,30,2.866,2.869,2.857,2.866,2291
20180401|2017-11-30 13:30,30,2.866,2.873,2.859,2.869,886
20180401|2017-11-30 14:00,30,2.868,2.871,2.867,2.869,141
20180401|2017-11-30 14:30,30,2.87,2.872,2.87,2.872,59
20180401|2017-11-30 15:00,30,2.872,2.872,2.861,2.862,219
20180401|2017-11-30 15:30,30,2.862,2.864,2.862,2.863,22
20180401|2017-11-30 17:00,1,2.868,2.876,2.867,2.875,79
20180401|2017-11-30 17:30,1,2.875,2.886,2.875,2.881,50
20180401|2017-11-30 18:00,1,2.883,2.885,2.877,2.877,18
20180401|2017-11-30 18:30,1,2.875,2.877,2.871,2.875,24
20180401|2017-11-30 19:00,1,2.872,2.877,2.872,2.875,11
20180401|2017-11-30 19:30,1,2.874,2.875,2.874,2.874,5
20180401|2017-11-30 20:00,1,2.874,2.874,2.873,2.873,6
20180401|2017-11-30 20:30,1,2.874,2.877,2.874,2.877,3
20180401|2017-11-30 21:00,1,2.875,2.876,2.875,2.876,2
20180401|2017-11-30 22:00,1,2.875,2.879,2.874,2.879,11
20180401|2017-11-30 22:30,1,2.876,2.876,2.874,2.874,2
20180401|2017-11-30 23:00,1,2.88,2.885,2.88,2.885,25
20180401|2017-11-30 23:30,1,2.881,2.882,2.881,2.882,3
20180401|2017-12-01 00:00,1,2.883,2.886,2.875,2.875,22
20180401|2017-12-01 00:30,1,2.877,2.877,2.869,2.869,28
20180401|2017-12-01 01:00,1,2.872,2.877,2.871,2.876,13
20180401|2017-12-01 01:30,1,2.878,2.893,2.878,2.889,143
20180401|2017-12-01 02:00,1,2.894,2.903,2.892,2.902,118
20180401|2017-12-01 02:30,1,2.903,2.904,2.899,2.902,29
20180401|2017-12-01 03:00,1,2.899,2.901,2.898,2.899,11
20180401|2017-12-01 03:30,1,2.901,2.901,2.898,2.899,27
20180401|2017-12-01 04:00,1,2.901,2.907,2.9,2.901,62
20180401|2017-12-01 04:30,1,2.901,2.901,2.9,2.9,12
20180401|2017-12-01 05:00,1,2.901,2.902,2.901,2.902,4
20180401|2017-12-01 05:30,1,2.906,2.91,2.903,2.903,31
20180401|2017-12-01 06:00,1,2.901,2.911,2.901,2.911,42
20180401|2017-12-01 06:30,1,2.907,2.911,2.903,2.905,89
20180401|2017-12-01 07:00,1,2.904,2.907,2.894,2.895,337
20180401|2017-12-01 07:30,1,2.896,2.904,2.893,2.903,509
20180401|2017-12-01 08:00,1,2.902,2.904,2.895,2.898,688
20180401|2017-12-01 08:30,1,2.896,2.898,2.887,2.896,702
20180401|2017-12-01 09:00,1,2.895,2.9,2.893,2.895,585
20180401|2017-12-01 09:30,1,2.894,2.894,2.887,2.894,508
20180401|2017-12-01 10:00,1,2.894,2.896,2.884,2.886,1033
20180401|2017-12-01 10:30,1,2.885,2.9,2.883,2.894,585
20180401|2017-12-01 11:00,1,2.89,2.89,2.88,2.882,662
20180401|2017-12-01 11:30,1,2.882,2.889,2.871,2.879,626
20180401|2017-12-01 12:00,1,2.879,2.885,2.876,2.882,333
20180401|2017-12-01 12:30,1,2.882,2.885,2.873,2.878,502
20180401|2017-12-01 13:00,1,2.88,2.88,2.874,2.878,1645
20180401|2017-12-01 13:30,1,2.878,2.88,2.87,2.873,442
20180401|2017-12-01 14:00,1,2.874,2.875,2.871,2.875,203
20180401|2017-12-01 14:30,1,2.874,2.875,2.871,2.875,72
20180401|2017-12-01 15:00,1,2.875,2.876,2.874,2.874,24
20180401|2017-12-01 15:30,1,2.873,2.874,2.87,2.874,62
20180401|2017-12-03 17:00,4,2.891,2.901,2.89,2.899,379
20180401|2017-12-03 17:30,4,2.9,2.9,2.896,2.897,9
20180401|2017-12-03 18:00,4,2.897,2.897,2.897,2.897,1
20180401|2017-12-03 19:00,4,2.895,2.895,2.895,2.895,2
20180401|2017-12-03 20:00,4,2.895,2.895,2.895,2.895,5
20180401|2017-12-03 20:30,4,2.898,2.9,2.898,2.9,12
20180401|2017-12-03 21:00,4,2.9,2.9,2.899,2.899,4
20180401|2017-12-03 21:30,4,2.898,2.898,2.898,2.898,1
20180401|2017-12-03 22:00,4,2.899,2.9,2.899,2.9,2
20180401|2017-12-03 22:30,4,2.901,2.901,2.896,2.899,23
20180401|2017-12-03 23:00,4,2.902,2.904,2.898,2.901,81
20180401|2017-12-03 23:30,4,2.903,2.905,2.901,2.901,15
20180401|2017-12-04 00:00,4,2.901,2.902,2.901,2.902,6
20180401|2017-12-04 00:30,4,2.902,2.902,2.898,2.902,24
20180401|2017-12-04 01:00,4,2.903,2.904,2.9,2.901,38
20180401|2017-12-04 01:30,4,2.902,2.906,2.898,2.904,133
20180401|2017-12-04 02:00,4,2.903,2.903,2.876,2.889,67
20180401|2017-12-04 02:30,4,2.886,2.892,2.886,2.892,9
20180401|2017-12-04 03:00,4,2.89,2.893,2.887,2.887,7
20180401|2017-12-04 03:30,4,2.886,2.889,2.886,2.888,13
20180401|2017-12-04 04:00,4,2.889,2.892,2.889,2.889,11
20180401|2017-12-04 04:30,4,2.894,2.895,2.894,2.895,6
20180401|2017-12-04 05:00,4,2.893,2.893,2.889,2.889,16
20180401|2017-12-04 05:30,4,2.89,2.89,2.89,2.89,2
20180401|2017-12-04 06:00,4,2.891,2.894,2.889,2.891,29
20180401|2017-12-04 06:30,4,2.892,2.896,2.891,2.896,82
20180401|2017-12-04 07:00,4,2.895,2.897,2.891,2.893,64
20180401|2017-12-04 07:30,4,2.894,2.895,2.886,2.886,163
20180401|2017-12-04 08:00,4,2.887,2.89,2.85,2.855,1208
20180401|2017-12-04 08:30,4,2.855,2.856,2.824,2.831,1711
20180401|2017-12-04 09:00,4,2.831,2.84,2.826,2.834,655
20180401|2017-12-04 09:30,4,2.834,2.842,2.832,2.84,653
20180401|2017-12-04 10:00,4,2.84,2.841,2.825,2.831,718
20180401|2017-12-04 10:30,4,2.829,2.832,2.818,2.823,1000
20180401|2017-12-04 11:00,4,2.823,2.836,2.821,2.831,495
20180401|2017-12-04 11:30,4,2.831,2.832,2.823,2.825,518
20180401|2017-12-04 12:00,4,2.824,2.824,2.816,2.822,395
20180401|2017-12-04 12:30,4,2.821,2.823,2.814,2.814,716
20180401|2017-12-04 13:00,4,2.814,2.838,2.814,2.838,990
20180401|2017-12-04 13:30,4,2.838,2.839,2.825,2.825,576
20180401|2017-12-04 14:00,4,2.825,2.827,2.818,2.825,335
20180401|2017-12-04 14:30,4,2.825,2.835,2.824,2.835,163
20180401|2017-12-04 15:00,4,2.836,2.837,2.833,2.834,49
20180401|2017-12-04 15:30,4,2.833,2.835,2.826,2.835,184
20180401|2017-12-04 17:00,5,2.836,2.838,2.834,2.836,28
20180401|2017-12-04 17:30,5,2.839,2.84,2.838,2.839,6
20180401|2017-12-04 18:00,5,2.843,2.844,2.838,2.838,15
20180401|2017-12-04 18:30,5,2.84,2.84,2.84,2.84,11
20180401|2017-12-04 19:00,5,2.836,2.836,2.834,2.834,5
20180401|2017-12-04 19:30,5,2.834,2.836,2.833,2.836,3
20180401|2017-12-04 20:00,5,2.837,2.837,2.836,2.836,5
20180401|2017-12-04 20:30,5,2.836,2.836,2.836,2.836,1
20180401|2017-12-04 22:00,5,2.838,2.838,2.838,2.838,3
20180401|2017-12-04 22:30,5,2.836,2.836,2.827,2.834,19
20180401|2017-12-04 23:00,5,2.834,2.834,2.825,2.827,23
20180401|2017-12-04 23:30,5,2.826,2.826,2.823,2.824,35
20180401|2017-12-05 00:00,5,2.824,2.827,2.82,2.827,24
20180401|2017-12-05 00:30,5,2.827,2.829,2.827,2.829,5
20180401|2017-12-05 01:00,5,2.827,2.83,2.827,2.83,20
20180401|2017-12-05 01:30,5,2.827,2.831,2.822,2.822,30
20180401|2017-12-05 02:00,5,2.828,2.828,2.828,2.828,4
20180401|2017-12-05 02:30,5,2.832,2.833,2.829,2.83,7
20180401|2017-12-05 03:00,5,2.832,2.841,2.832,2.841,27
20180401|2017-12-05 03:30,5,2.838,2.839,2.838,2.839,8
20180401|2017-12-05 04:00,5,2.844,2.846,2.837,2.837,24
20180401|2017-12-05 04:30,5,2.834,2.834,2.823,2.825,57
20180401|2017-12-05 05:00,5,2.824,2.825,2.818,2.82,91
20180401|2017-12-05 05:30,5,2.82,2.82,2.804,2.812,210
20180401|2017-12-05 06:00,5,2.814,2.818,2.812,2.812,50
20180401|2017-12-05 06:30,5,2.81,2.812,2.807,2.809,218
20180401|2017-12-05 07:00,5,2.811,2.817,2.808,2.816,165
20180401|2017-12-05 07:30,5,2.817,2.818,2.801,2.804,637
20180401|2017-12-05 08:00,5,2.804,2.804,2.788,2.793,937
20180401|2017-12-05 08:30,5,2.793,2.801,2.785,2.801,1325
20180401|2017-12-05 09:00,5,2.799,2.804,2.796,2.799,350
20180401|2017-12-05 09:30,5,2.798,2.799,2.79,2.791,433
20180401|2017-12-05 10:00,5,2.791,2.791,2.779,2.784,565
20180401|2017-12-05 10:30,5,2.785,2.786,2.773,2.777,728
20180401|2017-12-05 11:00,5,2.775,2.783,2.766,2.779,606
20180401|2017-12-05 11:30,5,2.778,2.786,2.776,2.783,603
20180401|2017-12-05 12:00,5,2.784,2.789,2.781,2.786,552
20180401|2017-12-05 12:30,5,2.785,2.797,2.78,2.797,436
20180401|2017-12-05 13:00,5,2.797,2.799,2.786,2.797,1418
20180401|2017-12-05 13:30,5,2.797,2.798,2.789,2.791,843
20180401|2017-12-05 14:00,5,2.792,2.798,2.791,2.798,112
20180401|2017-12-05 14:30,5,2.797,2.8,2.794,2.8,126
20180401|2017-12-05 15:00,5,2.8,2.8,2.798,2.798,67
20180401|2017-12-05 15:30,5,2.799,2.801,2.797,2.797,14
20180401|2017-12-05 17:00,6,2.799,2.813,2.798,2.803,73
20180401|2017-12-05 17:30,6,2.805,2.806,2.803,2.803,8
20180401|2017-12-05 18:30,6,2.804,2.804,2.803,2.803,2
20180401|2017-12-05 19:00,6,2.801,2.802,2.801,2.802,29
20180401|2017-12-05 19:30,6,2.802,2.802,2.801,2.801,23
20180401|2017-12-05 20:00,6,2.803,2.806,2.802,2.803,13
20180401|2017-12-05 20:30,6,2.802,2.802,2.802,2.802,1
20180401|2017-12-05 21:00,6,2.802,2.802,2.802,2.802,1
20180401|2017-12-05 21:30,6,2.803,2.806,2.803,2.806,27
20180401|2017-12-05 22:00,6,2.805,2.805,2.805,2.805,3
20180401|2017-12-05 23:00,6,2.804,2.809,2.804,2.809,8
20180401|2017-12-05 23:30,6,2.812,2.812,2.812,2.812,1
20180401|2017-12-06 00:00,6,2.811,2.815,2.802,2.808,17
20180401|2017-12-06 00:30,6,2.805,2.813,2.805,2.812,9
20180401|2017-12-06 01:30,6,2.813,2.814,2.807,2.808,29
20180401|2017-12-06 02:00,6,2.811,2.811,2.808,2.808,2
20180401|2017-12-06 02:30,6,2.81,2.81,2.808,2.809,7
20180401|2017-12-06 03:00,6,2.811,2.814,2.809,2.812,8
20180401|2017-12-06 03:30,6,2.81,2.811,2.809,2.809,9
20180401|2017-12-06 04:00,6,2.812,2.812,2.802,2.806,16
20180401|2017-12-06 04:30,6,2.807,2.808,2.802,2.802,8
20180401|2017-12-06 05:00,6,2.801,2.804,2.8,2.804,7
20180401|2017-12-06 05:30,6,2.804,2.809,2.804,2.807,63
20180401|2017-12-06 06:00,6,2.81,2.818,2.81,2.813,138
20180401|2017-12-06 06:30,6,2.815,2.82,2.813,2.82,81
20180401|2017-12-06 07:00,6,2.82,2.826,2.818,2.821,202
20180401|2017-12-06 07:30,6,2.821,2.823,2.818,2.823,228
20180401|2017-12-06 08:00,6,2.822,2.822,2.802,2.81,666
20180401|2017-12-06 08:30,6,2.809,2.809,2.795,2.799,907
20180401|2017-12-06 09:00,6,2.799,2.799,2.785,2.796,395
20180401|2017-12-06 09:30,6,2.797,2.8,2.792,2.799,551
20180401|2017-12-06 10:00,6,2.798,2.798,2.789,2.796,549
20180401|2017-12-06 10:30,6,2.794,2.794,2.785,2.788,344
20180401|2017-12-06 11:00,6,2.79,2.79,2.776,2.782,508
20180401|2017-12-06 11:30,6,2.782,2.792,2.781,2.792,136
20180401|2017-12-06 12:00,6,2.793,2.796,2.792,2.793,108
20180401|2017-12-06 12:30,6,2.795,2.805,2.795,2.799,394
20180401|2017-12-06 13:00,6,2.799,2.805,2.799,2.804,1203
20180401|2017-12-06 13:30,6,2.803,2.803,2.788,2.794,306
20180401|2017-12-06 14:00,6,2.795,2.795,2.793,2.794,39
20180401|2017-12-06 14:30,6,2.793,2.795,2.792,2.795,149
20180401|2017-12-06 15:00,6,2.796,2.798,2.796,2.798,19
20180401|2017-12-06 15:30,6,2.798,2.798,2.796,2.796,4
20180401|2017-12-06 17:00,7,2.796,2.799,2.796,2.797,9
20180401|2017-12-06 17:30,7,2.796,2.796,2.795,2.795,9
20180401|2017-12-06 18:00,7,2.794,2.794,2.794,2.794,5
20180401|2017-12-06 18:30,7,2.793,2.794,2.793,2.794,6
20180401|2017-12-06 19:00,7,2.795,2.797,2.794,2.794,5
20180401|2017-12-06 19:30,7,2.798,2.799,2.798,2.799,5
20180401|2017-12-06 20:00,7,2.799,2.8,2.799,2.799,11
20180401|2017-12-06 20:30,7,2.8,2.8,2.8,2.8,1
20180401|2017-12-06 21:00,7,2.801,2.801,2.8,2.8,7
20180401|2017-12-06 22:30,7,2.801,2.802,2.801,2.802,7
20180401|2017-12-06 23:00,7,2.8,2.8,2.793,2.796,34
20180401|2017-12-06 23:30,7,2.793,2.794,2.793,2.794,2
20180401|2017-12-07 00:00,7,2.796,2.796,2.783,2.784,44
20180401|2017-12-07 00:30,7,2.784,2.785,2.784,2.784,17
20180401|2017-12-07 01:00,7,2.784,2.784,2.769,2.774,76
20180401|2017-12-07 01:30,7,2.769,2.769,2.763,2.768,34
20180401|2017-12-07 02:00,7,2.764,2.769,2.754,2.769,69
20180401|2017-12-07 02:30,7,2.769,2.769,2.768,2.768,8
20180401|2017-12-07 03:00,7,2.763,2.763,2.759,2.762,22
20180401|2017-12-07 03:30,7,2.761,2.762,2.761,2.762,3
20180401|2017-12-07 04:00,7,2.763,2.764,2.762,2.762,13
20180401|2017-12-07 04:30,7,2.762,2.763,2.75,2.752,139
20180401|2017-12-07 05:00,7,2.753,2.76,2.742,2.742,126
20180401|2017-12-07 05:30,7,2.744,2.754,2.744,2.75,80
20180401|2017-12-07 06:00,7,2.748,2.748,2.743,2.743,88
20180401|2017-12-07 06:30,7,2.744,2.753,2.744,2.751,165
20180401|2017-12-07 07:00,7,2.749,2.757,2.749,2.754,274
20180401|2017-12-07 07:30,7,2.754,2.76,2.75,2.756,798
20180401|2017-12-07 08:00,7,2.756,2.757,2.75,2.752,971
20180401|2017-12-07 08:30,7,2.753,2.753,2.709,2.712,2676
20180401|2017-12-07 09:00,7,2.711,2.724,2.705,2.722,1401
20180401|2017-12-07 09:30,7,2.722,2.734,2.707,2.729,900
20180401|2017-12-07 10:00,7,2.729,2.732,2.715,2.722,1074
20180401|2017-12-07 10:30,7,2.721,2.722,2.715,2.715,274
20180401|2017-12-07 11:00,7,2.715,2.718,2.708,2.715,262
20180401|2017-12-07 11:30,7,2.716,2.72,2.713,2.714,561
20180401|2017-12-07 12:00,7,2.714,2.719,2.711,2.718,342
20180401|2017-12-07 12:30,7,2.718,2.723,2.713,2.715,622
20180401|2017-12-07 13:00,7,2.716,2.716,2.702,2.706,1036
20180401|2017-12-07 13:30,7,2.706,2.712,2.705,2.708,685
20180401|2017-12-07 14:00,7,2.708,2.711,2.701,2.709,133
20180401|2017-12-07 14:30,7,2.709,2.712,2.707,2.712,276
20180401|2017-12-07 15:00,7,2.712,2.714,2.71,2.712,218
20180401|2017-12-07 15:30,7,2.712,2.713,2.71,2.71,92
20180401|2017-12-07 17:00,8,2.713,2.714,2.713,2.714,11
20180401|2017-12-07 17:30,8,2.715,2.715,2.71,2.71,100
20180401|2017-12-07 18:00,8,2.713,2.719,2.713,2.715,67
20180401|2017-12-07 18:30,8,2.716,2.716,2.714,2.715,6
20180401|2017-12-07 19:00,8,2.713,2.716,2.712,2.712,21
20180401|2017-12-07 19:30,8,2.714,2.715,2.713,2.713,18
20180401|2017-12-07 20:00,8,2.714,2.715,2.714,2.715,3
20180401|2017-12-07 20:30,8,2.714,2.714,2.714,2.714,2
20180401|2017-12-07 21:00,8,2.714,2.714,2.714,2.714,3
20180401|2017-12-07 21:30,8,2.714,2.715,2.714,2.715,3
20180401|2017-12-07 22:00,8,2.715,2.719,2.715,2.718,18
20180401|2017-12-07 22:30,8,2.717,2.718,2.717,2.718,9
20180401|2017-12-07 23:00,8,2.718,2.718,2.717,2.717,15
20180401|2017-12-07 23:30,8,2.715,2.716,2.713,2.715,22
20180401|2017-12-08 00:30,8,2.715,2.715,2.706,2.709,10
20180401|2017-12-08 01:00,8,2.707,2.711,2.703,2.711,18
20180401|2017-12-08 01:30,8,2.708,2.708,2.708,2.708,1
20180401|2017-12-08 02:00,8,2.716,2.721,2.716,2.718,10
20180401|2017-12-08 02:30,8,2.721,2.726,2.72,2.72,22
20180401|2017-12-08 03:00,8,2.725,2.726,2.721,2.721,21
20180401|2017-12-08 04:00,8,2.718,2.721,2.718,2.72,5
20180401|2017-12-08 04:30,8,2.719,2.72,2.712,2.717,17
20180401|2017-12-08 05:00,8,2.72,2.729,2.719,2.729,24
20180401|2017-12-08 05:30,8,2.726,2.732,2.725,2.731,128
20180401|2017-12-08 06:00,8,2.733,2.738,2.728,2.737,156
20180401|2017-12-08 06:30,8,2.735,2.739,2.732,2.737,69
20180401|2017-12-08 07:00,8,2.739,2.741,2.73,2.73,150
20180401|2017-12-08 07:30,8,2.731,2.732,2.715,2.715,502
20180401|2017-12-08 08:00,8,2.716,2.718,2.707,2.715,592
20180401|2017-12-08 08:30,8,2.714,2.714,2.698,2.708,913
20180401|2017-12-08 09:00,8,2.707,2.71,2.69,2.694,1002
20180401|2017-12-08 09:30,8,2.693,2.719,2.688,2.717,1187
20180401|2017-12-08 10:00,8,2.717,2.717,2.705,2.708,306
20180401|2017-12-08 10:30,8,2.705,2.709,2.696,2.702,802
20180401|2017-12-08 11:00,8,2.703,2.71,2.7,2.709,319
20180401|2017-12-08 11:30,8,2.708,2.71,2.701,2.706,469
20180401|2017-12-08 12:00,8,2.706,2.706,2.699,2.7,328
20180401|2017-12-08 12:30,8,2.701,2.702,2.69,2.695,537
20180401|2017-12-08 13:00,8,2.695,2.702,2.693,2.698,1663
20180401|2017-12-08 13:30,8,2.698,2.7,2.695,2.699,285
20180401|2017-12-08 14:00,8,2.697,2.7,2.697,2.7,88
20180401|2017-12-08 14:30,8,2.699,2.701,2.697,2.7,142
20180401|2017-12-08 15:00,8,2.702,2.704,2.701,2.704,63
20180401|2017-12-08 15:30,8,2.702,2.709,2.701,2.705,79
20180401|2017-12-10 17:00,11,2.727,2.735,2.721,2.723,40
20180401|2017-12-10 17:30,11,2.726,2.728,2.726,2.728,2
20180401|2017-12-10 18:00,11,2.731,2.732,2.727,2.727,5
20180401|2017-12-10 18:30,11,2.726,2.728,2.726,2.728,6
20180401|2017-12-10 19:00,11,2.726,2.727,2.726,2.727,3
20180401|2017-12-10 20:00,11,2.729,2.729,2.725,2.725,2
20180401|2017-12-10 20:30,11,2.723,2.723,2.723,2.723,10
20180401|2017-12-10 21:00,11,2.724,2.724,2.724,2.724,1
20180401|2017-12-10 21:30,11,2.726,2.727,2.726,2.727,2
20180401|2017-12-10 22:00,11,2.727,2.727,2.725,2.725,11
20180401|2017-12-10 22:30,11,2.725,2.725,2.725,2.725,1
20180401|2017-12-10 23:00,11,2.728,2.73,2.728,2.73,2
20180401|2017-12-10 23:30,11,2.727,2.729,2.727,2.729,10
20180401|2017-12-11 00:00,11,2.729,2.73,2.729,2.729,4
20180401|2017-12-11 00:30,11,2.731,2.731,2.728,2.729,7
20180401|2017-12-11 01:00,11,2.732,2.733,2.731,2.733,5
20180401|2017-12-11 01:30,11,2.735,2.737,2.726,2.726,19
20180401|2017-12-11 02:00,11,2.727,2.727,2.719,2.721,72
20180401|2017-12-11 02:30,11,2.724,2.734,2.724,2.733,6
20180401|2017-12-11 03:00,11,2.734,2.734,2.732,2.732,2
20180401|2017-12-11 03:30,11,2.731,2.731,2.726,2.728,7
20180401|2017-12-11 04:00,11,2.719,2.719,2.712,2.712,76
20180401|2017-12-11 04:30,11,2.717,2.719,2.714,2.716,13
20180401|2017-12-11 05:00,11,2.717,2.718,2.71,2.71,39
20180401|2017-12-11 05:30,11,2.711,2.722,2.711,2.72,10
20180401|2017-12-11 06:00,11,2.714,2.715,2.711,2.711,9
20180401|2017-12-11 06:30,11,2.711,2.72,2.71,2.72,29
20180401|2017-12-11 07:00,11,2.715,2.724,2.712,2.722,101
20180401|2017-12-11 07:30,11,2.723,2.732,2.72,2.727,129
20180401|2017-12-11 08:00,11,2.728,2.733,2.727,2.731,344
20180401|2017-12-11 08:30,11,2.73,2.73,2.714,2.716,522
20180401|2017-12-11 09:00,11,2.717,2.723,2.717,2.722,286
20180401|2017-12-11 09:30,11,2.722,2.727,2.72,2.725,297
20180401|2017-12-11 10:00,11,2.724,2.727,2.723,2.726,314
20180401|2017-12-11 10:30,11,2.727,2.73,2.723,2.728,348
20180401|2017-12-11 11:00,11,2.728,2.728,2.723,2.723,303
20180401|2017-12-11 11:30,11,2.723,2.726,2.723,2.725,232
20180401|2017-12-11 12:00,11,2.726,2.727,2.722,2.726,265
20180401|2017-12-11 12:30,11,2.726,2.727,2.723,2.725,318
20180401|2017-12-11 13:00,11,2.726,2.728,2.717,2.718,1368
20180401|2017-12-11 13:30,11,2.718,2.719,2.712,2.712,564
20180401|2017-12-11 14:00,11,2.713,2.714,2.702,2.703,125
20180401|2017-12-11 14:30,11,2.704,2.705,2.703,2.704,139
20180401|2017-12-11 15:00,11,2.703,2.706,2.702,2.705,120
20180401|2017-12-11 15:30,11,2.705,2.707,2.705,2.706,110
20180401|2017-12-11 17:00,12,2.7,2.71,2.7,2.709,9
20180401|2017-12-11 18:00,12,2.709,2.709,2.708,2.708,15
20180401|2017-12-11 18:30,12,2.707,2.707,2.705,2.706,5
20180401|2017-12-11 19:00,12,2.706,2.706,2.706,2.706,7
20180401|2017-12-11 19:30,12,2.708,2.708,2.708,2.708,2
20180401|2017-12-11 20:00,12,2.709,2.714,2.708,2.713,9
20180401|2017-12-11 21:00,12,2.719,2.719,2.714,2.714,18
20180401|2017-12-11 22:00,12,2.715,2.715,2.715,2.715,3
20180401|2017-12-11 22:30,12,2.714,2.716,2.714,2.715,4
20180401|2017-12-11 23:00,12,2.716,2.719,2.716,2.719,16
20180401|2017-12-11 23:30,12,2.719,2.723,2.719,2.723,42
20180401|2017-12-12 00:00,12,2.723,2.727,2.723,2.727,37
20180401|2017-12-12 00:30,12,2.723,2.723,2.718,2.721,7
20180401|2017-12-12 01:00,12,2.718,2.725,2.717,2.725,5
20180401|2017-12-12 01:30,12,2.728,2.732,2.718,2.73,78
20180401|2017-12-12 03:00,12,2.73,2.732,2.73,2.732,6
20180401|2017-12-12 03:30,12,2.73,2.733,2.729,2.729,26
20180401|2017-12-12 04:00,12,2.731,2.731,2.731,2.731,2
20180401|2017-12-12 04:30,12,2.73,2.731,2.73,2.731,6
20180401|2017-12-12 05:00,12,2.731,2.732,2.73,2.731,10
20180401|2017-12-12 05:30,12,2.73,2.73,2.724,2.726,5
20180401|2017-12-12 06:00,12,2.724,2.724,2.713,2.722,20
20180401|2017-12-12 06:30,12,2.721,2.721,2.716,2.719,57
20180401|2017-12-12 07:00,12,2.719,2.723,2.716,2.716,43
20180401|2017-12-12 07:30,12,2.719,2.727,2.718,2.72,172
20180401|2017-12-12 08:00,12,2.721,2.724,2.717,2.722,555
20180401|2017-12-12 08:30,12,2.724,2.724,2.682,2.694,1478
20180401|2017-12-12 09:00,12,2.694,2.696,2.663,2.667,1259
20180401|2017-12-12 09:30,12,2.667,2.674,2.658,2.658,704
20180401|2017-12-12 10:00,12,2.656,2.658,2.625,2.645,1324
20180401|2017-12-12 10:30,12,2.645,2.648,2.639,2.642,932
20180401|2017-12-12 11:00,12,2.641,2.644,2.637,2.641,351
20180401|2017-12-12 11:30,12,2.641,2.647,2.635,2.636,387
20180401|2017-12-12 12:00,12,2.636,2.639,2.634,2.638,191
20180401|2017-12-12 12:30,12,2.637,2.638,2.622,2.625,474
20180401|2017-12-12 13:00,12,2.624,2.626,2.609,2.615,1769
20180401|2017-12-12 13:30,12,2.615,2.619,2.615,2.619,890
20180401|2017-12-12 14:00,12,2.62,2.623,2.614,2.616,278
20180401|2017-12-12 14:30,12,2.616,2.618,2.614,2.617,193
20180401|2017-12-12 15:00,12,2.617,2.617,2.613,2.615,116
20180401|2017-12-12 15:30,12,2.615,2.618,2.611,2.618,86
20180401|2017-12-12 17:00,13,2.618,2.624,2.618,2.624,5
20180401|2017-12-12 17:30,13,2.625,2.625,2.624,2.624,3
20180401|2017-12-12 18:00,13,2.628,2.629,2.627,2.627,16
20180401|2017-12-12 19:00,13,2.626,2.626,2.626,2.626,2
20180401|2017-12-12 19:30,13,2.627,2.627,2.626,2.626,6
20180401|2017-12-12 20:00,13,2.627,2.627,2.627,2.627,1
20180401|2017-12-12 20:30,13,2.627,2.629,2.627,2.629,2
20180401|2017-12-12 21:00,13,2.628,2.628,2.627,2.628,3
20180401|2017-12-12 21:30,13,2.628,2.629,2.627,2.627,7
20180401|2017-12-12 22:00,13,2.627,2.627,2.626,2.626,2
20180401|2017-12-12 22:30,13,2.629,2.632,2.629,2.631,19
20180401|2017-12-12 23:00,13,2.63,2.633,2.63,2.633,4
20180401|2017-12-12 23:30,13,2.633,2.634,2.632,2.632,26
20180401|2017-12-13 00:00,13,2.632,2.632,2.626,2.627,6
20180401|2017-12-13 00:30,13,2.63,2.632,2.63,2.632,2
20180401|2017-12-13 01:00,13,2.625,2.625,2.625,2.625,2
20180401|2017-12-13 01:30,13,2.627,2.637,2.627,2.637,21
20180401|2017-12-13 02:00,13,2.63,2.635,2.63,2.635,5
20180401|2017-12-13 02:30,13,2.635,2.635,2.633,2.635,3
20180401|2017-12-13 03:00,13,2.634,2.635,2.634,2.635,11
20180401|2017-12-13 03:30,13,2.633,2.633,2.633,2.633,1
20180401|2017-12-13 04:00,13,2.637,2.637,2.632,2.632,6
20180401|2017-12-13 04:30,13,2.631,2.631,2.631,2.631,2
20180401|2017-12-13 05:00,13,2.631,2.631,2.619,2.62,38
20180401|2017-12-13 05:30,13,2.615,2.622,2.613,2.622,38
20180401|2017-12-13 06:00,13,2.624,2.639,2.624,2.631,130
20180401|2017-12-13 06:30,13,2.633,2.64,2.633,2.636,100
20180401|2017-12-13 07:00,13,2.637,2.647,2.635,2.645,231
20180401|2017-12-13 07:30,13,2.646,2.647,2.638,2.64,608
20180401|2017-12-13 08:00,13,2.64,2.643,2.623,2.624,1829
20180401|2017-12-13 08:30,13,2.624,2.624,2.587,2.601,1424
20180401|2017-12-13 09:00,13,2.601,2.636,2.601,2.632,749
20180401|2017-12-13 09:30,13,2.63,2.64,2.628,2.633,430
20180401|2017-12-13 10:00,13,2.633,2.634,2.624,2.626,327
20180401|2017-12-13 10:30,13,2.625,2.639,2.625,2.635,401
20180401|2017-12-13 11:00,13,2.636,2.658,2.632,2.649,691
20180401|2017-12-13 11:30,13,2.65,2.66,2.648,2.648,522
20180401|2017-12-13 12:00,13,2.648,2.651,2.636,2.639,491
20180401|2017-12-13 12:30,13,2.639,2.647,2.638,2.645,596
20180401|2017-12-13 13:00,13,2.645,2.645,2.629,2.63,971
20180401|2017-12-13 13:30,13,2.63,2.63,2.622,2.627,429
20180401|2017-12-13 14:00,13,2.627,2.631,2.621,2.626,118
20180401|2017-12-13 14:30,13,2.625,2.627,2.622,2.622,79
20180401|2017-12-13 15:00,13,2.621,2.624,2.621,2.623,31
20180401|2017-12-13 15:30,13,2.624,2.627,2.621,2.622,91
20180401|2017-12-13 17:30,14,2.629,2.629,2.629,2.629,1
20180401|2017-12-13 18:00,14,2.631,2.631,2.631,2.631,3
20180401|2017-12-13 18:30,14,2.631,2.632,2.631,2.632,5
20180401|2017-12-13 19:00,14,2.634,2.634,2.633,2.634,3
20180401|2017-12-13 19:30,14,2.636,2.636,2.636,2.636,2
20180401|2017-12-13 20:00,14,2.636,2.636,2.636,2.636,2
20180401|2017-12-13 20:30,14,2.638,2.638,2.636,2.636,4
20180401|2017-12-13 21:30,14,2.636,2.636,2.636,2.636,2
20180401|2017-12-13 22:00,14,2.636,2.636,2.636,2.636,1
20180401|2017-12-13 22:30,14,2.631,2.632,2.63,2.63,9
20180401|2017-12-13 23:00,14,2.63,2.63,2.615,2.615,23
20180401|2017-12-13 23:30,14,2.625,2.629,2.624,2.624,9
20180401|2017-12-14 00:00,14,2.624,2.624,2.624,2.624,1
20180401|2017-12-14 00:30,14,2.622,2.624,2.62,2.624,7
20180401|2017-12-14 01:00,14,2.625,2.625,2.618,2.618,6
20180401|2017-12-14 01:30,14,2.617,2.617,2.606,2.612,143
20180401|2017-12-14 02:00,14,2.613,2.616,2.606,2.606,52
20180401|2017-12-14 02:30,14,2.606,2.606,2.597,2.604,207
20180401|2017-12-14 03:00,14,2.604,2.61,2.604,2.606,30
20180401|2017-12-14 03:30,14,2.604,2.611,2.604,2.611,5
20180401|2017-12-14 04:00,14,2.612,2.613,2.612,2.612,8
20180401|2017-12-14 04:30,14,2.614,2.614,2.614,2.614,2
20180401|2017-12-14 05:00,14,2.612,2.612,2.605,2.611,6
20180401|2017-12-14 05:30,14,2.609,2.609,2.601,2.602,9
20180401|2017-12-14 06:00,14,2.607,2.607,2.601,2.602,27
20180401|2017-12-14 06:30,14,2.605,2.608,2.596,2.597,94
20180401|2017-12-14 07:00,14,2.599,2.605,2.596,2.605,182
20180401|2017-12-14 07:30,14,2.607,2.61,2.596,2.608,319
20180401|2017-12-14 08:00,14,2.608,2.62,2.603,2.619,700
20180401|2017-12-14 08:30,14,2.619,2.629,2.619,2.625,440
20180401|2017-12-14 09:00,14,2.625,2.629,2.616,2.619,339
20180401|2017-12-14 09:30,14,2.619,2.634,2.597,2.604,846
20180401|2017-12-14 10:00,14,2.604,2.612,2.586,2.61,835
20180401|2017-12-14 10:30,14,2.61,2.613,2.603,2.606,552
20180401|2017-12-14 11:00,14,2.607,2.615,2.601,2.61,821
20180401|2017-12-14 11:30,14,2.609,2.613,2.604,2.606,385
20180401|2017-12-14 12:00,14,2.605,2.614,2.601,2.613,346
20180401|2017-12-14 12:30,14,2.612,2.631,2.611,2.625,399
20180401|2017-12-14 13:00,14,2.625,2.629,2.62,2.621,1165
20180401|2017-12-14 13:30,14,2.621,2.629,2.62,2.628,731
20180401|2017-12-14 14:00,14,2.628,2.632,2.628,2.63,238
20180401|2017-12-14 14:30,14,2.63,2.631,2.626,2.629,119
20180401|2017-12-14 15:00,14,2.63,2.63,2.626,2.627,27
20180401|2017-12-14 15:30,14,2.627,2.632,2.625,2.627,29
20180401|2017-12-14 17:30,15,2.63,2.631,2.63,2.631,3
20180401|2017-12-14 19:00,15,2.628,2.632,2.628,2.632,9
20180401|2017-12-14 20:30,15,2.632,2.635,2.632,2.635,2
20180401|2017-12-14 22:00,15,2.638,2.638,2.638,2.638,1
20180401|2017-12-14 22:30,15,2.634,2.634,2.629,2.63,3
20180401|2017-12-14 23:00,15,2.628,2.628,2.628,2.628,1
20180401|2017-12-14 23:30,15,2.629,2.633,2.629,2.633,11
20180401|2017-12-15 00:00,15,2.633,2.634,2.629,2.634,6
20180401|2017-12-15 00:30,15,2.629,2.629,2.614,2.619,34
20180401|2017-12-15 01:00,15,2.617,2.625,2.613,2.625,15
20180401|2017-12-15 01:30,15,2.627,2.638,2.627,2.637,23
20180401|2017-12-15 02:00,15,2.638,2.642,2.637,2.641,88
20180401|2017-12-15 02:30,15,2.642,2.642,2.642,2.642,8
20180401|2017-12-15 03:00,15,2.646,2.65,2.646,2.65,9
20180401|2017-12-15 03:30,15,2.644,2.644,2.644,2.644,1
20180401|2017-12-15 04:00,15,2.644,2.646,2.642,2.646,6
20180401|2017-12-15 04:30,15,2.649,2.656,2.649,2.656,32
20180401|2017-12-15 05:00,15,2.657,2.657,2.642,2.642,9
20180401|2017-12-15 05:30,15,2.642,2.642,2.642,2.642,2
20180401|2017-12-15 06:00,15,2.647,2.647,2.645,2.645,15
20180401|2017-12-15 06:30,15,2.649,2.655,2.639,2.65,101
20180401|2017-12-15 07:00,15,2.649,2.649,2.631,2.635,176
20180401|2017-12-15 07:30,15,2.637,2.644,2.635,2.638,79
20180401|2017-12-15 08:00,15,2.636,2.638,2.615,2.62,814
20180401|2017-12-15 08:30,15,2.621,2.629,2.612,2.629,740
20180401|2017-12-15 09:00,15,2.63,2.63,2.618,2.619,699
20180401|2017-12-15 09:30,15,2.619,2.623,2.604,2.61,929
20180401|2017-12-15 10:00,15,2.61,2.611,2.59,2.597,954
20180401|2017-12-15 10:30,15,2.597,2.599,2.578,2.581,730
20180401|2017-12-15 11:00,15,2.58,2.58,2.552,2.564,1611
20180401|2017-12-15 11:30,15,2.565,2.567,2.54,2.55,795
20180401|2017-12-15 12:00,15,2.548,2.561,2.545,2.551,992
20180401|2017-12-15 12:30,15,2.552,2.56,2.547,2.557,508
20180401|2017-12-15 13:00,15,2.555,2.57,2.553,2.565,1025
20180401|2017-12-15 13:30,15,2.565,2.569,2.562,2.568,274
20180401|2017-12-15 14:00,15,2.569,2.572,2.564,2.569,118
20180401|2017-12-15 14:30,15,2.569,2.574,2.567,2.572,113
20180401|2017-12-15 15:00,15,2.571,2.576,2.57,2.576,52
20180401|2017-12-15 15:30,15,2.575,2.577,2.573,2.575,40
20180401|2017-12-17 17:00,18,2.593,2.6,2.575,2.58,111
20180401|2017-12-17 17:30,18,2.582,2.583,2.582,2.583,14
20180401|2017-12-17 18:00,18,2.583,2.583,2.58,2.581,3
20180401|2017-12-17 18:30,18,2.584,2.584,2.584,2.584,1
20180401|2017-12-17 19:00,18,2.583,2.583,2.582,2.583,4
20180401|2017-12-17 19:30,18,2.583,2.583,2.583,2.583,1
20180401|2017-12-17 20:30,18,2.585,2.585,2.582,2.582,70
20180401|2017-12-17 21:00,18,2.582,2.584,2.582,2.584,14
20180401|2017-12-17 21:30,18,2.585,2.585,2.583,2.585,5
20180401|2017-12-17 22:00,18,2.584,2.584,2.58,2.582,18
20180401|2017-12-17 22:30,18,2.577,2.583,2.575,2.583,11
20180401|2017-12-17 23:00,18,2.584,2.596,2.581,2.594,56
20180401|2017-12-17 23:30,18,2.587,2.587,2.585,2.587,9
20180401|2017-12-18 00:00,18,2.592,2.592,2.587,2.587,2
20180401|2017-12-18 00:30,18,2.587,2.588,2.584,2.588,14
20180401|2017-12-18 01:00,18,2.586,2.594,2.586,2.594,23
20180401|2017-12-18 01:30,18,2.594,2.597,2.591,2.591,24
20180401|2017-12-18 02:00,18,2.591,2.595,2.59,2.595,38
20180401|2017-12-18 02:30,18,2.597,2.597,2.592,2.593,44
20180401|2017-12-18 03:00,18,2.592,2.6,2.59,2.595,21
20180401|2017-12-18 03:30,18,2.595,2.603,2.595,2.6,58
20180401|2017-12-18 04:00,18,2.596,2.6,2.595,2.599,99
20180401|2017-12-18 04:30,18,2.599,2.608,2.599,2.605,47
20180401|2017-12-18 05:00,18,2.609,2.61,2.596,2.596,81
20180401|2017-12-18 05:30,18,2.595,2.611,2.595,2.61,93
20180401|2017-12-18 06:00,18,2.609,2.615,2.602,2.602,30
20180401|2017-12-18 06:30,18,2.601,2.612,2.601,2.612,55
20180401|2017-12-18 07:00,18,2.612,2.624,2.611,2.624,181
20180401|2017-12-18 07:30,18,2.622,2.632,2.611,2.629,236
20180401|2017-12-18 08:00,18,2.629,2.65,2.618,2.643,1088
20180401|2017-12-18 08:30,18,2.644,2.652,2.639,2.651,796
20180401|2017-12-18 09:00,18,2.651,2.665,2.649,2.664,734
20180401|2017-12-18 09:30,18,2.664,2.671,2.659,2.663,1441
20180401|2017-12-18 10:00,18,2.663,2.667,2.652,2.652,1832
20180401|2017-12-18 10:30,18,2.654,2.66,2.651,2.658,440
20180401|2017-12-18 11:00,18,2.658,2.659,2.643,2.646,596
20180401|2017-12-18 11:30,18,2.648,2.654,2.644,2.645,264
20180401|2017-12-18 12:00,18,2.646,2.656,2.646,2.656,496
20180401|2017-12-18 12:30,18,2.656,2.656,2.648,2.649,697
20180401|2017-12-18 13:00,18,2.651,2.652,2.624,2.625,1011
20180401|2017-12-18 13:30,18,2.626,2.627,2.617,2.623,887
20180401|2017-12-18 14:00,18,2.623,2.631,2.622,2.626,329
20180401|2017-12-18 14:30,18,2.625,2.625,2.62,2.623,84
20180401|2017-12-18 15:00,18,2.622,2.624,2.62,2.621,33
20180401|2017-12-18 15:30,18,2.621,2.628,2.621,2.626,22
20180401|2017-12-18 17:00,19,2.618,2.63,2.618,2.628,7
20180401|2017-12-18 17:30,19,2.629,2.629,2.627,2.627,4
20180401|2017-12-18 18:00,19,2.633,2.633,2.633,2.633,1
20180401|2017-12-18 18:30,19,2.631,2.633,2.631,2.633,2
20180401|2017-12-18 19:00,19,2.633,2.633,2.633,2.633,1
20180401|2017-12-18 19:30,19,2.635,2.635,2.634,2.634,3
20180401|2017-12-18 20:30,19,2.635,2.635,2.635,2.635,2
20180401|2017-12-18 21:30,19,2.633,2.633,2.626,2.627,5
20180401|2017-12-18 22:00,19,2.626,2.626,2.626,2.626,2
20180401|2017-12-18 22:30,19,2.63,2.63,2.63,2.63,2
20180401|2017-12-18 23:00,19,2.632,2.633,2.628,2.633,14
20180401|2017-12-18 23:30,19,2.633,2.637,2.631,2.635,30
20180401|2017-12-19 00:00,19,2.638,2.64,2.638,2.64,18
20180401|2017-12-19 00:30,19,2.636,2.639,2.636,2.638,8
20180401|2017-12-19 01:00,19,2.638,2.638,2.634,2.635,10
20180401|2017-12-19 01:30,19,2.636,2.636,2.625,2.632,48
20180401|2017-12-19 02:00,19,2.635,2.636,2.635,2.635,7
20180401|2017-12-19 02:30,19,2.634,2.634,2.627,2.627,26
20180401|2017-12-19 03:00,19,2.626,2.627,2.625,2.625,47
20180401|2017-12-19 03:30,19,2.626,2.629,2.625,2.629,17
20180401|2017-12-19 04:00,19,2.625,2.625,2.62,2.621,6
20180401|2017-12-19 04:30,19,2.629,2.63,2.629,2.63,2
20180401|2017-12-19 05:00,19,2.626,2.626,2.613,2.617,34
20180401|2017-12-19 05:30,19,2.616,2.618,2.608,2.61,83
20180401|2017-12-19 06:00,19,2.611,2.622,2.611,2.622,27
20180401|2017-12-19 06:30,19,2.617,2.621,2.605,2.607,193
20180401|2017-12-19 07:00,19,2.608,2.614,2.597,2.611,341
20180401|2017-12-19 07:30,19,2.61,2.628,2.61,2.619,550
20180401|2017-12-19 08:00,19,2.62,2.632,2.62,2.629,304
20180401|2017-12-19 08:30,19,2.629,2.64,2.617,2.64,499
20180401|2017-12-19 09:00,19,2.64,2.648,2.63,2.633,662
20180401|2017-12-19 09:30,19,2.635,2.638,2.629,2.631,197
20180401|2017-12-19 10:00,19,2.63,2.63,2.6,2.615,1415
20180401|2017-12-19 10:30,19,2.614,2.616,2.593,2.599,965
20180401|2017-12-19 11:00,19,2.6,2.623,2.599,2.616,425
20180401|2017-12-19 11:30,19,2.616,2.617,2.61,2.614,208
20180401|2017-12-19 12:00,19,2.616,2.616,2.607,2.614,316
20180401|2017-12-19 12:30,19,2.613,2.62,2.613,2.616,358
20180401|2017-12-19 13:00,19,2.615,2.617,2.598,2.606,828
20180401|2017-12-19 13:30,19,2.607,2.616,2.604,2.615,274
20180401|2017-12-19 14:00,19,2.614,2.616,2.609,2.611,167
20180401|2017-12-19 14:30,19,2.61,2.612,2.609,2.611,83
20180401|2017-12-19 15:00,19,2.611,2.614,2.608,2.614,143
20180401|2017-12-19 15:30,19,2.613,2.613,2.609,2.609,14
20180401|2017-12-19 17:00,20,2.622,2.624,2.618,2.62,15
20180401|2017-12-19 17:30,20,2.621,2.621,2.619,2.62,3
20180401|2017-12-19 18:00,20,2.619,2.622,2.619,2.621,11
20180401|2017-12-19 18:30,20,2.623,2.625,2.621,2.621,13
20180401|2017-12-19 19:00,20,2.623,2.626,2.623,2.625,4
20180401|2017-12-19 19:30,20,2.629,2.63,2.629,2.63,2
20180401|2017-12-19 20:00,20,2.627,2.627,2.627,2.627,2
20180401|2017-12-19 20:30,20,2.624,2.624,2.624,2.624,2
20180401|2017-12-19 21:00,20,2.624,2.624,2.624,2.624,2
20180401|2017-12-19 21:30,20,2.626,2.627,2.626,2.627,10
20180401|2017-12-19 22:30,20,2.628,2.634,2.628,2.634,14
20180401|2017-12-19 23:00,20,2.632,2.634,2.622,2.629,22
20180401|2017-12-19 23:30,20,2.628,2.629,2.628,2.628,10
20180401|2017-12-20 00:00,20,2.63,2.63,2.627,2.627,6
20180401|2017-12-20 00:30,20,2.627,2.634,2.625,2.632,11
20180401|2017-12-20 01:00,20,2.634,2.637,2.629,2.629,29
20180401|2017-12-20 01:30,20,2.626,2.626,2.619,2.623,24
20180401|2017-12-20 02:00,20,2.624,2.624,2.624,2.624,3
20180401|2017-12-20 02:30,20,2.624,2.625,2.624,2.625,2
20180401|2017-12-20 04:00,20,2.628,2.632,2.628,2.632,12
20180401|2017-12-20 04:30,20,2.632,2.633,2.623,2.624,17
20180401|2017-12-20 05:00,20,2.621,2.624,2.621,2.621,12
20180401|2017-12-20 05:30,20,2.62,2.623,2.62,2.623,7
20180401|2017-12-20 06:00,20,2.617,2.618,2.617,2.618,3
20180401|2017-12-20 06:30,20,2.621,2.626,2.621,2.626,24
20180401|2017-12-20 07:00,20,2.627,2.627,2.619,2.622,250
20180401|2017-12-20 07:30,20,2.623,2.623,2.613,2.616,301
20180401|2017-12-20 08:00,20,2.617,2.617,2.584,2.588,1169
20180401|2017-12-20 08:30,20,2.587,2.593,2.554,2.556,1393
20180401|2017-12-20 09:00,20,2.556,2.557,2.539,2.54,2023
20180401|2017-12-20 09:30,20,2.541,2.545,2.539,2.539,1290
20180401|2017-12-20 10:00,20,2.539,2.543,2.529,2.541,936
20180401|2017-12-20 10:30,20,2.542,2.55,2.538,2.54,643
20180401|2017-12-20 11:00,20,2.537,2.543,2.532,2.542,579
20180401|2017-12-20 11:30,20,2.542,2.548,2.537,2.547,252
20180401|2017-12-20 12:00,20,2.547,2.551,2.545,2.548,547
20180401|2017-12-20 12:30,20,2.545,2.548,2.532,2.536,665
20180401|2017-12-20 13:00,20,2.535,2.547,2.535,2.547,807
20180401|2017-12-20 13:30,20,2.546,2.557,2.544,2.552,295
20180401|2017-12-20 14:00,20,2.551,2.555,2.549,2.555,85
20180401|2017-12-20 14:30,20,2.553,2.555,2.549,2.549,196
20180401|2017-12-20 15:00,20,2.551,2.551,2.547,2.548,105
20180401|2017-12-20 15:30,20,2.547,2.549,2.546,2.547,123
20180401|2017-12-20 17:00,21,2.551,2.551,2.55,2.55,2
20180401|2017-12-20 17:30,21,2.55,2.55,2.55,2.55,2
20180401|2017-12-20 18:00,21,2.55,2.55,2.549,2.55,21
20180401|2017-12-20 18:30,21,2.55,2.552,2.545,2.548,34
20180401|2017-12-20 19:00,21,2.549,2.55,2.548,2.548,17
20180401|2017-12-20 19:30,21,2.549,2.549,2.547,2.547,52
20180401|2017-12-20 20:00,21,2.548,2.549,2.547,2.547,13
20180401|2017-12-20 20:30,21,2.547,2.547,2.545,2.545,29
20180401|2017-12-20 21:00,21,2.546,2.546,2.545,2.546,7
20180401|2017-12-20 21:30,21,2.544,2.546,2.544,2.545,37
20180401|2017-12-20 22:00,21,2.546,2.546,2.532,2.532,69
20180401|2017-12-20 22:30,21,2.533,2.533,2.521,2.529,44
20180401|2017-12-20 23:00,21,2.53,2.532,2.522,2.53,65
20180401|2017-12-20 23:30,21,2.531,2.532,2.53,2.53,15
20180401|2017-12-21 00:00,21,2.532,2.536,2.532,2.536,13
20180401|2017-12-21 00:30,21,2.535,2.537,2.535,2.536,9
20180401|2017-12-21 01:00,21,2.535,2.535,2.53,2.535,14
20180401|2017-12-21 01:30,21,2.536,2.546,2.536,2.54,58
20180401|2017-12-21 02:00,21,2.545,2.546,2.539,2.541,55
20180401|2017-12-21 02:30,21,2.539,2.541,2.537,2.54,55
20180401|2017-12-21 03:00,21,2.536,2.536,2.53,2.533,28
20180401|2017-12-21 03:30,21,2.534,2.534,2.532,2.532,5
20180401|2017-12-21 04:00,21,2.534,2.534,2.534,2.534,4
20180401|2017-12-21 04:30,21,2.53,2.53,2.525,2.526,10
20180401|2017-12-21 05:00,21,2.528,2.528,2.524,2.525,20
20180401|2017-12-21 05:30,21,2.525,2.526,2.525,2.526,2
20180401|2017-12-21 06:00,21,2.526,2.528,2.524,2.527,19
20180401|2017-12-21 06:30,21,2.528,2.531,2.487,2.507,371
20180401|2017-12-21 07:00,21,2.509,2.512,2.498,2.503,229
20180401|2017-12-21 07:30,21,2.503,2.515,2.501,2.514,202
20180401|2017-12-21 08:00,21,2.514,2.528,2.509,2.527,669
20180401|2017-12-21 08:30,21,2.526,2.533,2.52,2.533,314
20180401|2017-12-21 09:00,21,2.534,2.536,2.527,2.535,305
20180401|2017-12-21 09:30,21,2.536,2.561,2.53,2.552,824
20180401|2017-12-21 10:00,21,2.555,2.555,2.503,2.528,1492
20180401|2017-12-21 10:30,21,2.53,2.534,2.511,2.533,677
20180401|2017-12-21 11:00,21,2.534,2.536,2.51,2.516,480
20180401|2017-12-21 11:30,21,2.517,2.518,2.504,2.512,897
20180401|2017-12-21 12:00,21,2.514,2.519,2.506,2.506,467
20180401|2017-12-21 12:30,21,2.507,2.512,2.501,2.508,263
20180401|2017-12-21 13:00,21,2.509,2.511,2.502,2.507,744
20180401|2017-12-21 13:30,21,2.507,2.513,2.507,2.512,258
20180401|2017-12-21 14:00,21,2.512,2.519,2.512,2.515,75
20180401|2017-12-21 14:30,21,2.516,2.52,2.514,2.514,236
20180401|2017-12-21 15:00,21,2.514,2.516,2.514,2.515,115
20180401|2017-12-21 15:30,21,2.517,2.522,2.517,2.522,34
20180401|2017-12-21 17:00,22,2.522,2.527,2.521,2.526,17
20180401|2017-12-21 18:00,22,2.526,2.526,2.526,2.526,1
20180401|2017-12-21 18:30,22,2.53,2.531,2.529,2.53,7
20180401|2017-12-21 19:00,22,2.528,2.528,2.524,2.524,9
20180401|2017-12-21 19:30,22,2.525,2.525,2.523,2.523,2
20180401|2017-12-21 20:00,22,2.521,2.524,2.518,2.524,18
20180401|2017-12-21 20:30,22,2.525,2.527,2.523,2.525,8
20180401|2017-12-21 21:00,22,2.526,2.529,2.526,2.528,16
20180401|2017-12-21 21:30,22,2.525,2.525,2.525,2.525,1
20180401|2017-12-21 22:00,22,2.522,2.524,2.519,2.522,29
20180401|2017-12-21 22:30,22,2.523,2.527,2.523,2.527,17
20180401|2017-12-21 23:00,22,2.528,2.534,2.526,2.534,7
20180401|2017-12-21 23:30,22,2.534,2.535,2.531,2.532,15
20180401|2017-12-22 00:00,22,2.536,2.536,2.532,2.534,7
20180401|2017-12-22 00:30,22,2.535,2.536,2.525,2.533,17
20180401|2017-12-22 01:00,22,2.529,2.531,2.527,2.529,32
20180401|2017-12-22 01:30,22,2.527,2.527,2.508,2.517,52
20180401|2017-12-22 02:00,22,2.516,2.526,2.515,2.523,31
20180401|2017-12-22 02:30,22,2.523,2.523,2.518,2.522,12
20180401|2017-12-22 03:00,22,2.518,2.52,2.511,2.512,34
20180401|2017-12-22 03:30,22,2.511,2.514,2.503,2.503,41
20180401|2017-12-22 04:00,22,2.503,2.511,2.503,2.511,27
20180401|2017-12-22 04:30,22,2.512,2.514,2.511,2.512,16
20180401|2017-12-22 05:00,22,2.511,2.519,2.511,2.519,35
20180401|2017-12-22 05:30,22,2.517,2.524,2.517,2.523,19
20180401|2017-12-22 06:00,22,2.519,2.534,2.516,2.534,41
20180401|2017-12-22 06:30,22,2.534,2.534,2.524,2.525,68
20180401|2017-12-22 07:00,22,2.522,2.541,2.522,2.538,286
20180401|2017-12-22 07:30,22,2.539,2.544,2.532,2.535,283
20180401|2017-12-22 08:00,22,2.535,2.538,2.528,2.535,511
20180401|2017-12-22 08:30,22,2.536,2.55,2.531,2.545,607
20180401|2017-12-22 09:00,22,2.546,2.554,2.545,2.546,621
20180401|2017-12-22 09:30,22,2.545,2.546,2.539,2.543,295
20180401|2017-12-22 10:00,22,2.544,2.549,2.539,2.542,332
20180401|2017-12-22 10:30,22,2.543,2.546,2.538,2.541,218
20180401|2017-12-22 11:00,22,2.54,2.548,2.538,2.54,484
20180401|2017-12-22 11:30,22,2.54,2.552,2.54,2.551,170
20180401|2017-12-22 12:00,22,2.551,2.565,2.547,2.563,788
20180401|2017-12-22 12:30,22,2.563,2.563,2.553,2.554,326
20180401|2017-12-22 13:00,22,2.554,2.559,2.551,2.551,121
20180401|2017-12-22 13:30,22,2.551,2.562,2.551,2.561,264
20180401|2017-12-22 14:00,22,2.561,2.566,2.559,2.559,236
20180401|2017-12-22 14:30,22,2.558,2.56,2.558,2.56,20
20180401|2017-12-22 15:00,22,2.559,2.565,2.559,2.565,26
20180401|2017-12-22 15:30,22,2.565,2.567,2.563,2.567,38
20180401|2017-12-25 17:00,26,2.575,2.608,2.575,2.601,214
20180401|2017-12-25 17:30,26,2.598,2.609,2.598,2.602,22
20180401|2017-12-25 18:00,26,2.602,2.602,2.601,2.601,8
20180401|2017-12-25 18:30,26,2.6,2.604,2.6,2.602,13
20180401|2017-12-25 19:00,26,2.606,2.611,2.606,2.606,33
20180401|2017-12-25 19:30,26,2.609,2.611,2.605,2.605,5
20180401|2017-12-25 20:00,26,2.608,2.613,2.608,2.611,15
20180401|2017-12-25 20:30,26,2.607,2.607,2.605,2.605,12
20180401|2017-12-25 21:00,26,2.602,2.603,2.602,2.602,12
20180401|2017-12-25 21:30,26,2.603,2.603,2.602,2.603,4
20180401|2017-12-25 22:00,26,2.602,2.603,2.602,2.602,7
20180401|2017-12-25 22:30,26,2.603,2.614,2.603,2.611,75
20180401|2017-12-25 23:00,26,2.612,2.63,2.612,2.63,48
20180401|2017-12-25 23:30,26,2.629,2.629,2.622,2.624,64
20180401|2017-12-26 00:00,26,2.624,2.627,2.624,2.627,3
20180401|2017-12-26 00:30,26,2.624,2.624,2.611,2.616,65
20180401|2017-12-26 01:00,26,2.621,2.621,2.621,2.621,3
20180401|2017-12-26 01:30,26,2.619,2.623,2.595,2.61,94
20180401|2017-12-26 02:00,26,2.615,2.617,2.607,2.612,71
20180401|2017-12-26 02:30,26,2.612,2.617,2.612,2.617,17
20180401|2017-12-26 03:00,26,2.617,2.617,2.615,2.615,11
20180401|2017-12-26 03:30,26,2.616,2.617,2.611,2.611,24
20180401|2017-12-26 04:00,26,2.612,2.629,2.612,2.619,32
20180401|2017-12-26 04:30,26,2.622,2.623,2.616,2.619,7
20180401|2017-12-26 05:00,26,2.62,2.62,2.615,2.617,5
20180401|2017-12-26 05:30,26,2.62,2.62,2.617,2.617,5
20180401|2017-12-26 06:00,26,2.617,2.617,2.611,2.616,34
20180401|2017-12-26 06:30,26,2.615,2.624,2.615,2.617,176
20180401|2017-12-26 07:00,26,2.617,2.617,2.607,2.615,216
20180401|2017-12-26 07:30,26,2.617,2.617,2.593,2.595,317
20180401|2017-12-26 08:00,26,2.595,2.595,2.542,2.56,1470
20180401|2017-12-26 08:30,26,2.559,2.584,2.554,2.579,738
20180401|2017-12-26 09:00,26,2.579,2.59,2.575,2.59,527
20180401|2017-12-26 09:30,26,2.589,2.592,2.572,2.577,343
20180401|2017-12-26 10:00,26,2.577,2.58,2.569,2.579,522
20180401|2017-12-26 10:30,26,2.579,2.581,2.572,2.579,451
20180401|2017-12-26 11:00,26,2.58,2.583,2.573,2.58,293
20180401|2017-12-26 11:30,26,2.578,2.583,2.576,2.581,85
20180401|2017-12-26 12:00,26,2.58,2.581,2.575,2.577,375
20180401|2017-12-26 12:30,26,2.578,2.578,2.564,2.568,1220
20180401|2017-12-26 13:00,26,2.567,2.591,2.556,2.578,1831
20180401|2017-12-26 13:30,26,2.578,2.58,2.566,2.574,199
20180401|2017-12-26 14:00,26,2.571,2.575,2.566,2.575,166
20180401|2017-12-26 14:30,26,2.574,2.574,2.566,2.567,85
20180401|2017-12-26 15:00,26,2.567,2.574,2.567,2.572,46
20180401|2017-12-26 15:30,26,2.571,2.573,2.569,2.571,58
20180401|2017-12-26 17:00,27,2.575,2.575,2.575,2.575,4
20180401|2017-12-26 17:30,27,2.576,2.576,2.575,2.575,3
20180401|2017-12-26 18:00,27,2.58,2.58,2.576,2.576,2
20180401|2017-12-26 18:30,27,2.575,2.576,2.574,2.576,4
20180401|2017-12-26 19:00,27,2.575,2.576,2.57,2.57,6
20180401|2017-12-26 19:30,27,2.57,2.571,2.545,2.545,54
20180401|2017-12-26 20:00,27,2.544,2.566,2.544,2.566,33
20180401|2017-12-26 20:30,27,2.566,2.569,2.563,2.563,66
20180401|2017-12-26 21:00,27,2.56,2.573,2.56,2.573,9
20180401|2017-12-26 21:30,27,2.574,2.574,2.57,2.57,3
20180401|2017-12-26 22:30,27,2.577,2.578,2.571,2.573,10
20180401|2017-12-26 23:00,27,2.572,2.578,2.569,2.569,12
20180401|2017-12-26 23:30,27,2.572,2.577,2.572,2.577,8
20180401|2017-12-27 00:00,27,2.575,2.587,2.575,2.583,28
20180401|2017-12-27 00:30,27,2.584,2.584,2.58,2.58,8
20180401|2017-12-27 01:00,27,2.579,2.583,2.578,2.582,7
20180401|2017-12-27 01:30,27,2.579,2.582,2.578,2.582,8
20180401|2017-12-27 02:00,27,2.576,2.576,2.55,2.57,82
20180401|2017-12-27 02:30,27,2.568,2.573,2.568,2.573,26
20180401|2017-12-27 03:00,27,2.575,2.575,2.573,2.573,11
20180401|2017-12-27 03:30,27,2.563,2.567,2.563,2.567,11
20180401|2017-12-27 04:00,27,2.571,2.597,2.571,2.596,69
20180401|2017-12-27 04:30,27,2.595,2.605,2.591,2.599,291
20180401|2017-12-27 05:00,27,2.599,2.601,2.589,2.592,55
20180401|2017-12-27 05:30,27,2.593,2.612,2.593,2.604,36
20180401|2017-12-27 06:00,27,2.607,2.608,2.594,2.599,79
20180401|2017-12-27 06:30,27,2.599,2.604,2.595,2.595,79
20180401|2017-12-27 07:00,27,2.597,2.617,2.597,2.614,253
20180401|2017-12-27 07:30,27,2.613,2.635,2.612,2.635,425
20180401|2017-12-27 08:00,27,2.637,2.65,2.634,2.641,733
20180401|2017-12-27 08:30,27,2.641,2.642,2.628,2.63,714
20180401|2017-12-27 09:00,27,2.63,2.631,2.617,2.623,593
20180401|2017-12-27 09:30,27,2.624,2.631,2.623,2.628,292
20180401|2017-12-27 10:00,27,2.628,2.637,2.626,2.634,230
20180401|2017-12-27 10:30,27,2.635,2.642,2.629,2.638,260
20180401|2017-12-27 11:00,27,2.639,2.648,2.639,2.64,299
20180401|2017-12-27 11:30,27,2.64,2.646,2.631,2.632,410
20180401|2017-12-27 12:00,27,2.634,2.64,2.626,2.628,389
20180401|2017-12-27 12:30,27,2.628,2.649,2.627,2.649,1060
20180401|2017-12-27 13:00,27,2.649,2.652,2.631,2.633,1145
20180401|2017-12-27 13:30,27,2.633,2.643,2.63,2.633,390
20180401|2017-12-27 14:00,27,2.633,2.636,2.633,2.634,55
20180401|2017-12-27 14:30,27,2.635,2.639,2.635,2.637,135
20180401|2017-12-27 15:00,27,2.638,2.643,2.635,2.64,194
20180401|2017-12-27 15:30,27,2.642,2.642,2.638,2.641,97
20180401|2017-12-27 17:00,28,2.649,2.649,2.639,2.639,11
20180401|2017-12-27 17:30,28,2.64,2.64,2.64,2.64,1
20180401|2017-12-27 18:00,28,2.64,2.64,2.638,2.638,2
20180401|2017-12-27 19:00,28,2.637,2.638,2.635,2.638,23
20180401|2017-12-27 19:30,28,2.639,2.639,2.637,2.637,3
20180401|2017-12-27 20:00,28,2.639,2.64,2.638,2.639,16
20180401|2017-12-27 20:30,28,2.641,2.642,2.638,2.638,28
20180401|2017-12-27 21:00,28,2.639,2.639,2.639,2.639,1
20180401|2017-12-27 21:30,28,2.638,2.638,2.636,2.636,7
20180401|2017-12-27 22:30,28,2.638,2.652,2.638,2.646,43
20180401|2017-12-27 23:00,28,2.646,2.663,2.645,2.661,48
20180401|2017-12-27 23:30,28,2.658,2.671,2.654,2.667,92
20180401|2017-12-28 00:00,28,2.664,2.664,2.657,2.661,44
20180401|2017-12-28 00:30,28,2.66,2.664,2.66,2.663,40
20180401|2017-12-28 01:00,28,2.665,2.676,2.659,2.673,67
20180401|2017-12-28 01:30,28,2.677,2.69,2.672,2.687,193
20180401|2017-12-28 02:00,28,2.684,2.686,2.677,2.683,103
20180401|2017-12-28 02:30,28,2.684,2.688,2.682,2.688,32
20180401|2017-12-28 03:00,28,2.689,2.69,2.686,2.686,6
20180401|2017-12-28 03:30,28,2.687,2.69,2.686,2.686,19
20180401|2017-12-28 04:00,28,2.69,2.69,2.687,2.688,12
20180401|2017-12-28 04:30,28,2.687,2.694,2.686,2.692,32
20180401|2017-12-28 05:00,28,2.692,2.692,2.685,2.69,77
20180401|2017-12-28 05:30,28,2.688,2.696,2.687,2.696,90
20180401|2017-12-28 06:00,28,2.697,2.701,2.694,2.701,242
20180401|2017-12-28 06:30,28,2.698,2.704,2.692,2.695,514
20180401|2017-12-28 07:00,28,2.695,2.713,2.692,2.708,520
20180401|2017-12-28 07:30,28,2.708,2.723,2.705,2.718,938
20180401|2017-12-28 08:00,28,2.719,2.726,2.71,2.71,1475
20180401|2017-12-28 08:30,28,2.71,2.716,2.704,2.714,1245
20180401|2017-12-28 09:00,28,2.715,2.718,2.707,2.712,1079
20180401|2017-12-28 09:30,28,2.711,2.735,2.706,2.72,2120
20180401|2017-12-28 10:00,28,2.719,2.731,2.715,2.727,1810
20180401|2017-12-28 10:30,28,2.728,2.731,2.712,2.726,1477
20180401|2017-12-28 11:00,28,2.727,2.729,2.715,2.717,616
20180401|2017-12-28 11:30,28,2.717,2.726,2.717,2.725,587
20180401|2017-12-28 12:00,28,2.726,2.729,2.723,2.727,783
20180401|2017-12-28 12:30,28,2.726,2.73,2.718,2.726,493
20180401|2017-12-28 13:00,28,2.725,2.727,2.714,2.722,1239
20180401|2017-12-28 13:30,28,2.722,2.724,2.696,2.713,1173
20180401|2017-12-28 14:00,28,2.714,2.726,2.711,2.726,254
20180401|2017-12-28 14:30,28,2.726,2.728,2.721,2.724,333
20180401|2017-12-28 15:00,28,2.723,2.725,2.721,2.724,103
20180401|2017-12-28 15:30,28,2.726,2.73,2.725,2.728,47
20180401|2017-12-28 17:00,29,2.731,2.733,2.73,2.733,17
20180401|2017-12-28 17:30,29,2.732,2.735,2.732,2.735,5
20180401|2017-12-28 18:00,29,2.733,2.733,2.729,2.732,26
20180401|2017-12-28 18:30,29,2.731,2.735,2.731,2.735,22
20180401|2017-12-28 19:00,29,2.735,2.754,2.735,2.75,93
20180401|2017-12-28 19:30,29,2.75,2.755,2.743,2.743,76
20180401|2017-12-28 20:00,29,2.748,2.748,2.744,2.745,116
20180401|2017-12-28 20:30,29,2.745,2.748,2.745,2.745,44
20180401|2017-12-28 21:00,29,2.745,2.748,2.745,2.748,25
20180401|2017-12-28 21:30,29,2.745,2.745,2.742,2.743,11
20180401|2017-12-28 22:00,29,2.742,2.742,2.734,2.74,19
20180401|2017-12-28 22:30,29,2.744,2.746,2.73,2.74,90
20180401|2017-12-28 23:00,29,2.739,2.753,2.739,2.751,60
20180401|2017-12-28 23:30,29,2.75,2.756,2.75,2.751,38
20180401|2017-12-29 00:00,29,2.753,2.763,2.736,2.744,55
20180401|2017-12-29 00:30,29,2.75,2.757,2.742,2.752,12
20180401|2017-12-29 01:00,29,2.747,2.757,2.747,2.757,13
20180401|2017-12-29 01:30,29,2.758,2.766,2.751,2.754,119
20180401|2017-12-29 02:00,29,2.752,2.756,2.751,2.755,20
20180401|2017-12-29 02:30,29,2.753,2.753,2.748,2.748,5
20180401|2017-12-29 03:00,29,2.746,2.747,2.745,2.747,3
20180401|2017-12-29 03:30,29,2.747,2.75,2.747,2.749,4
20180401|2017-12-29 04:00,29,2.748,2.75,2.748,2.75,3
20180401|2017-12-29 04:30,29,2.751,2.752,2.745,2.746,6
20180401|2017-12-29 05:00,29,2.745,2.745,2.729,2.739,88
20180401|2017-12-29 05:30,29,2.74,2.752,2.74,2.74,96
20180401|2017-12-29 06:00,29,2.74,2.761,2.739,2.751,187
20180401|2017-12-29 06:30,29,2.756,2.766,2.753,2.756,356
20180401|2017-12-29 07:00,29,2.751,2.753,2.737,2.75,748
20180401|2017-12-29 07:30,29,2.747,2.768,2.74,2.759,1055
20180401|2017-12-29 08:00,29,2.761,2.767,2.749,2.759,1039
20180401|2017-12-29 08:30,29,2.76,2.77,2.758,2.762,1307
20180401|2017-12-29 09:00,29,2.762,2.768,2.756,2.764,1019
20180401|2017-12-29 09:30,29,2.764,2.769,2.76,2.763,476
20180401|2017-12-29 10:00,29,2.762,2.767,2.761,2.764,653
20180401|2017-12-29 10:30,29,2.765,2.766,2.758,2.766,404
20180401|2017-12-29 11:00,29,2.765,2.765,2.753,2.756,427
20180401|2017-12-29 11:30,29,2.756,2.763,2.741,2.747,490
20180401|2017-12-29 12:00,29,2.748,2.756,2.747,2.756,779
20180401|2017-12-29 12:30,29,2.756,2.759,2.735,2.749,1083
20180401|2017-12-29 13:00,29,2.748,2.753,2.731,2.751,2494
20180401|2017-12-29 13:30,29,2.751,2.752,2.73,2.747,1245
20180401|2017-12-29 14:00,29,2.746,2.746,2.734,2.736,196
20180401|2017-12-29 14:30,29,2.733,2.741,2.732,2.741,218
20180401|2017-12-29 15:00,29,2.74,2.743,2.737,2.738,47
20180401|2017-12-29 15:30,29,2.739,2.744,2.739,2.743,25
20180401|2018-01-01 17:00,2,2.785,2.822,2.785,2.815,501
20180401|2018-01-01 17:30,2,2.813,2.816,2.811,2.814,55
20180401|2018-01-01 18:00,2,2.815,2.818,2.815,2.816,120
20180401|2018-01-01 18:30,2,2.817,2.817,2.813,2.816,97
20180401|2018-01-01 19:00,2,2.817,2.819,2.81,2.811,276
20180401|2018-01-01 19:30,2,2.812,2.82,2.811,2.814,52
20180401|2018-01-01 20:00,2,2.812,2.814,2.812,2.812,69
20180401|2018-01-01 20:30,2,2.813,2.816,2.812,2.812,231
20180401|2018-01-01 21:00,2,2.812,2.812,2.81,2.811,171
20180401|2018-01-01 21:30,2,2.811,2.812,2.81,2.811,62
20180401|2018-01-01 22:00,2,2.811,2.812,2.811,2.811,41
20180401|2018-01-01 22:30,2,2.811,2.816,2.811,2.812,119
20180401|2018-01-01 23:00,2,2.814,2.814,2.804,2.806,444
20180401|2018-01-01 23:30,2,2.806,2.806,2.802,2.802,175
20180401|2018-01-02 00:00,2,2.802,2.814,2.801,2.805,74
20180401|2018-01-02 00:30,2,2.805,2.805,2.796,2.805,177
20180401|2018-01-02 01:00,2,2.806,2.807,2.795,2.801,47
20180401|2018-01-02 01:30,2,2.806,2.807,2.777,2.781,326
20180401|2018-01-02 02:00,2,2.782,2.795,2.781,2.79,145
20180401|2018-01-02 02:30,2,2.79,2.794,2.79,2.792,83
20180401|2018-01-02 03:00,2,2.792,2.794,2.791,2.792,61
20180401|2018-01-02 03:30,2,2.793,2.796,2.775,2.778,80
20180401|2018-01-02 04:00,2,2.779,2.788,2.779,2.783,62
20180401|2018-01-02 04:30,2,2.782,2.782,2.755,2.761,182
20180401|2018-01-02 05:00,2,2.763,2.767,2.755,2.766,54
20180401|2018-01-02 05:30,2,2.767,2.767,2.734,2.758,156
20180401|2018-01-02 06:00,2,2.759,2.779,2.758,2.779,127
20180401|2018-01-02 06:30,2,2.779,2.793,2.778,2.785,561
20180401|2018-01-02 07:00,2,2.784,2.786,2.761,2.764,728
20180401|2018-01-02 07:30,2,2.765,2.797,2.765,2.789,1286
20180401|2018-01-02 08:00,2,2.79,2.805,2.781,2.797,1324
20180401|2018-01-02 08:30,2,2.8,2.804,2.794,2.799,714
20180401|2018-01-02 09:00,2,2.802,2.808,2.777,2.785,876
20180401|2018-01-02 09:30,2,2.786,2.788,2.751,2.762,1207
20180401|2018-01-02 10:00,2,2.763,2.777,2.757,2.775,637
20180401|2018-01-02 10:30,2,2.775,2.785,2.765,2.773,524
20180401|2018-01-02 11:00,2,2.772,2.799,2.772,2.794,681
20180401|2018-01-02 11:30,2,2.793,2.799,2.785,2.799,640
20180401|2018-01-02 12:00,2,2.799,2.803,2.787,2.789,568
20180401|2018-01-02 12:30,2,2.789,2.792,2.783,2.784,448
20180401|2018-01-02 13:00,2,2.785,2.798,2.778,2.795,2125
20180401|2018-01-02 13:30,2,2.794,2.798,2.782,2.784,654
20180401|2018-01-02 14:00,2,2.784,2.794,2.783,2.786,250
20180401|2018-01-02 14:30,2,2.787,2.79,2.786,2.789,110
20180401|2018-01-02 15:00,2,2.789,2.79,2.787,2.79,31
20180401|2018-01-02 15:30,2,2.789,2.789,2.786,2.787,24
20180401|2018-01-02 17:00,3,2.794,2.797,2.793,2.793,7
20180401|2018-01-02 17:30,3,2.796,2.799,2.796,2.799,8
20180401|2018-01-02 18:00,3,2.799,2.8,2.795,2.795,12
20180401|2018-01-02 18:30,3,2.795,2.796,2.789,2.789,7
20180401|2018-01-02 19:00,3,2.79,2.79,2.779,2.781,16
20180401|2018-01-02 19:30,3,2.78,2.781,2.768,2.781,20
20180401|2018-01-02 20:00,3,2.781,2.782,2.778,2.78,18
20180401|2018-01-02 20:30,3,2.78,2.78,2.78,2.78,3
20180401|2018-01-02 21:00,3,2.779,2.789,2.779,2.788,10
20180401|2018-01-02 21:30,3,2.788,2.788,2.781,2.781,2
20180401|2018-01-02 22:00,3,2.78,2.797,2.777,2.792,39
20180401|2018-01-02 22:30,3,2.786,2.798,2.786,2.791,15
20180401|2018-01-02 23:00,3,2.791,2.791,2.775,2.778,25
20180401|2018-01-02 23:30,3,2.778,2.786,2.774,2.784,53
20180401|2018-01-03 00:00,3,2.783,2.786,2.782,2.785,6
20180401|2018-01-03 00:30,3,2.79,2.791,2.789,2.791,7
20180401|2018-01-03 01:00,3,2.792,2.792,2.789,2.789,6
20180401|2018-01-03 01:30,3,2.79,2.79,2.766,2.769,166
20180401|2018-01-03 02:00,3,2.772,2.772,2.769,2.772,15
20180401|2018-01-03 02:30,3,2.773,2.774,2.761,2.764,77
20180401|2018-01-03 03:00,3,2.769,2.77,2.767,2.767,6
20180401|2018-01-03 03:30,3,2.767,2.768,2.755,2.758,49
20180401|2018-01-03 04:00,3,2.755,2.764,2.755,2.762,32
20180401|2018-01-03 04:30,3,2.763,2.768,2.761,2.768,84
20180401|2018-01-03 05:00,3,2.767,2.775,2.765,2.769,61
20180401|2018-01-03 05:30,3,2.768,2.769,2.752,2.756,115
20180401|2018-01-03 06:00,3,2.756,2.77,2.753,2.764,139
20180401|2018-01-03 06:30,3,2.764,2.768,2.751,2.762,186
20180401|2018-01-03 07:00,3,2.761,2.781,2.76,2.78,393
20180401|2018-01-03 07:30,3,2.781,2.787,2.761,2.767,837
20180401|2018-01-03 08:00,3,2.769,2.782,2.768,2.77,975
20180401|2018-01-03 08:30,3,2.771,2.78,2.745,2.746,1455
20180401|2018-01-03 09:00,3,2.746,2.752,2.738,2.742,890
20180401|2018-01-03 09:30,3,2.742,2.752,2.733,2.742,720
20180401|2018-01-03 10:00,3,2.742,2.754,2.742,2.75,283
20180401|2018-01-03 10:30,3,2.751,2.751,2.736,2.745,413
20180401|2018-01-03 11:00,3,2.745,2.758,2.741,2.754,752
20180401|2018-01-03 11:30,3,2.755,2.763,2.751,2.759,485
20180401|2018-01-03 12:00,3,2.76,2.772,2.758,2.765,429
20180401|2018-01-03 12:30,3,2.766,2.776,2.762,2.762,348
20180401|2018-01-03 13:00,3,2.764,2.783,2.75,2.778,1562
20180401|2018-01-03 13:30,3,2.779,2.784,2.771,2.771,510
20180401|2018-01-03 14:00,3,2.772,2.775,2.77,2.77,153
20180401|2018-01-03 14:30,3,2.772,2.775,2.77,2.77,67
20180401|2018-01-03 15:00,3,2.771,2.778,2.769,2.777,109
20180401|2018-01-03 15:30,3,2.777,2.78,2.775,2.777,50
20180401|2018-01-03 17:00,4,2.778,2.785,2.778,2.783,42
20180401|2018-01-03 17:30,4,2.783,2.783,2.782,2.782,3
20180401|2018-01-03 18:00,4,2.781,2.781,2.781,2.781,1
20180401|2018-01-03 18:30,4,2.785,2.791,2.785,2.787,30
20180401|2018-01-03 19:00,4,2.791,2.795,2.789,2.79,30
20180401|2018-01-03 19:30,4,2.791,2.791,2.785,2.785,19
20180401|2018-01-03 20:00,4,2.786,2.789,2.778,2.779,38
20180401|2018-01-03 20:30,4,2.78,2.78,2.78,2.78,3
20180401|2018-01-03 21:00,4,2.783,2.788,2.783,2.783,12
20180401|2018-01-03 21:30,4,2.782,2.782,2.78,2.782,24
20180401|2018-01-03 22:00,4,2.783,2.783,2.783,2.783,3
20180401|2018-01-03 22:30,4,2.791,2.793,2.791,2.793,2
20180401|2018-01-03 23:00,4,2.795,2.808,2.795,2.805,49
20180401|2018-01-03 23:30,4,2.802,2.804,2.787,2.796,40
20180401|2018-01-04 00:00,4,2.799,2.808,2.795,2.797,16
20180401|2018-01-04 00:30,4,2.795,2.799,2.795,2.799,5
20180401|2018-01-04 01:00,4,2.798,2.8,2.794,2.796,17
20180401|2018-01-04 01:30,4,2.795,2.796,2.78,2.781,152
20180401|2018-01-04 02:00,4,2.782,2.785,2.767,2.767,20
20180401|2018-01-04 02:30,4,2.771,2.776,2.766,2.774,44
20180401|2018-01-04 03:00,4,2.773,2.778,2.771,2.772,19
20180401|2018-01-04 03:30,4,2.774,2.776,2.77,2.771,5
20180401|2018-01-04 04:00,4,2.768,2.775,2.765,2.772,28
20180401|2018-01-04 04:30,4,2.771,2.774,2.766,2.768,111
20180401|2018-01-04 05:00,4,2.767,2.77,2.764,2.768,90
20180401|2018-01-04 05:30,4,2.771,2.777,2.766,2.766,33
20180401|2018-01-04 06:00,4,2.765,2.769,2.758,2.76,71
20180401|2018-01-04 06:30,4,2.76,2.77,2.755,2.766,105
20180401|2018-01-04 07:00,4,2.764,2.792,2.763,2.788,270
20180401|2018-01-04 07:30,4,2.787,2.801,2.779,2.78,471
20180401|2018-01-04 08:00,4,2.781,2.79,2.749,2.772,1173
20180401|2018-01-04 08:30,4,2.773,2.787,2.769,2.787,550
20180401|2018-01-04 09:00,4,2.786,2.794,2.779,2.792,349
20180401|2018-01-04 09:30,4,2.792,2.792,2.753,2.76,1693
20180401|2018-01-04 10:00,4,2.763,2.767,2.755,2.764,770
20180401|2018-01-04 10:30,4,2.762,2.768,2.752,2.755,473
20180401|2018-01-04 11:00,4,2.756,2.759,2.717,2.723,1750
20180401|2018-01-04 11:30,4,2.723,2.73,2.7,2.711,584
20180401|2018-01-04 12:00,4,2.71,2.716,2.697,2.699,768
20180401|2018-01-04 12:30,4,2.7,2.701,2.664,2.681,1024
20180401|2018-01-04 13:00,4,2.684,2.703,2.684,2.694,1559
20180401|2018-01-04 13:30,4,2.694,2.696,2.688,2.693,279
20180401|2018-01-04 14:00,4,2.693,2.693,2.687,2.689,178
20180401|2018-01-04 14:30,4,2.69,2.694,2.689,2.694,318
20180401|2018-01-04 15:00,4,2.692,2.693,2.691,2.691,47
20180401|2018-01-04 15:30,4,2.692,2.696,2.688,2.691,142
20180401|2018-01-04 17:00,5,2.696,2.696,2.694,2.695,37
20180401|2018-01-04 17:30,5,2.691,2.691,2.691,2.691,2
20180401|2018-01-04 18:00,5,2.695,2.696,2.688,2.689,63
20180401|2018-01-04 18:30,5,2.688,2.694,2.688,2.693,37
20180401|2018-01-04 19:00,5,2.693,2.694,2.692,2.692,18
20180401|2018-01-04 19:30,5,2.691,2.695,2.691,2.691,5
20180401|2018-01-04 20:30,5,2.692,2.692,2.676,2.681,25
20180401|2018-01-04 21:00,5,2.686,2.688,2.686,2.687,5
20180401|2018-01-04 21:30,5,2.686,2.687,2.681,2.687,5
20180401|2018-01-04 22:00,5,2.687,2.687,2.683,2.683,6
20180401|2018-01-04 22:30,5,2.686,2.686,2.685,2.685,3
20180401|2018-01-04 23:00,5,2.687,2.689,2.671,2.672,43
20180401|2018-01-04 23:30,5,2.675,2.676,2.673,2.673,9
20180401|2018-01-05 00:00,5,2.675,2.678,2.669,2.669,23
20180401|2018-01-05 00:30,5,2.673,2.676,2.669,2.675,11
20180401|2018-01-05 01:00,5,2.674,2.676,2.66,2.663,72
20180401|2018-01-05 01:30,5,2.661,2.663,2.647,2.654,205
20180401|2018-01-05 02:00,5,2.651,2.652,2.644,2.646,63
20180401|2018-01-05 02:30,5,2.646,2.65,2.636,2.639,192
20180401|2018-01-05 03:00,5,2.639,2.641,2.626,2.626,46
20180401|2018-01-05 03:30,5,2.627,2.643,2.627,2.641,123
20180401|2018-01-05 04:00,5,2.642,2.642,2.634,2.634,96
20180401|2018-01-05 04:30,5,2.635,2.656,2.635,2.655,262
20180401|2018-01-05 05:00,5,2.654,2.665,2.647,2.655,159
20180401|2018-01-05 05:30,5,2.655,2.658,2.65,2.651,114
20180401|2018-01-05 06:00,5,2.651,2.653,2.645,2.645,108
20180401|2018-01-05 06:30,5,2.643,2.648,2.641,2.646,209
20180401|2018-01-05 07:00,5,2.646,2.651,2.625,2.629,844
20180401|2018-01-05 07:30,5,2.63,2.635,2.602,2.618,2031
20180401|2018-01-05 08:00,5,2.62,2.639,2.618,2.639,1476
20180401|2018-01-05 08:30,5,2.641,2.646,2.624,2.632,850
20180401|2018-01-05 09:00,5,2.631,2.648,2.631,2.648,606
20180401|2018-01-05 09:30,5,2.647,2.65,2.64,2.647,519
20180401|2018-01-05 10:00,5,2.646,2.656,2.643,2.651,877
20180401|2018-01-05 10:30,5,2.652,2.656,2.639,2.64,1565
20180401|2018-01-05 11:00,5,2.641,2.654,2.639,2.651,789
20180401|2018-01-05 11:30,5,2.651,2.655,2.64,2.648,407
20180401|2018-01-05 12:00,5,2.648,2.652,2.645,2.648,728
20180401|2018-01-05 12:30,5,2.65,2.655,2.646,2.649,388
20180401|2018-01-05 13:00,5,2.648,2.653,2.644,2.65,798
20180401|2018-01-05 13:30,5,2.65,2.654,2.648,2.649,544
20180401|2018-01-05 14:00,5,2.65,2.652,2.649,2.65,83
20180401|2018-01-05 14:30,5,2.651,2.653,2.645,2.649,171
20180401|2018-01-05 15:00,5,2.649,2.65,2.648,2.648,49
20180401|2018-01-05 15:30,5,2.648,2.649,2.643,2.643,62
20180401|2018-01-07 17:00,8,2.664,2.673,2.66,2.669,146
20180401|2018-01-07 17:30,8,2.669,2.671,2.665,2.669,25
20180401|2018-01-07 18:00,8,2.671,2.683,2.671,2.683,31
20180401|2018-01-07 18:30,8,2.681,2.685,2.676,2.678,48
20180401|2018-01-07 19:00,8,2.676,2.676,2.664,2.67,74
20180401|2018-01-07 19:30,8,2.675,2.677,2.675,2.675,5
20180401|2018-01-07 20:00,8,2.674,2.674,2.674,2.674,2
20180401|2018-01-07 20:30,8,2.678,2.678,2.67,2.673,9
20180401|2018-01-07 21:00,8,2.672,2.672,2.671,2.672,12
20180401|2018-01-07 21:30,8,2.67,2.67,2.666,2.667,9
20180401|2018-01-07 22:00,8,2.668,2.674,2.668,2.674,2
20180401|2018-01-07 22:30,8,2.676,2.677,2.671,2.675,11
20180401|2018-01-07 23:00,8,2.677,2.686,2.677,2.684,48
20180401|2018-01-07 23:30,8,2.681,2.681,2.677,2.679,8
20180401|2018-01-08 00:00,8,2.679,2.681,2.667,2.681,30
20180401|2018-01-08 00:30,8,2.682,2.686,2.682,2.683,22
20180401|2018-01-08 01:00,8,2.68,2.694,2.678,2.686,29
20180401|2018-01-08 01:30,8,2.692,2.695,2.683,2.691,49
20180401|2018-01-08 02:00,8,2.687,2.692,2.685,2.691,63
20180401|2018-01-08 02:30,8,2.692,2.696,2.69,2.69,50
20180401|2018-01-08 03:00,8,2.687,2.689,2.683,2.689,30
20180401|2018-01-08 03:30,8,2.686,2.686,2.677,2.684,34
20180401|2018-01-08 04:00,8,2.683,2.692,2.683,2.687,22
20180401|2018-01-08 04:30,8,2.689,2.689,2.682,2.683,3
20180401|2018-01-08 05:00,8,2.686,2.695,2.685,2.689,72
20180401|2018-01-08 05:30,8,2.69,2.695,2.689,2.689,44
20180401|2018-01-08 06:00,8,2.69,2.69,2.675,2.676,108
20180401|2018-01-08 06:30,8,2.675,2.685,2.666,2.678,144
20180401|2018-01-08 07:00,8,2.681,2.681,2.659,2.67,494
20180401|2018-01-08 07:30,8,2.669,2.675,2.66,2.673,325
20180401|2018-01-08 08:00,8,2.674,2.685,2.667,2.668,446
20180401|2018-01-08 08:30,8,2.668,2.678,2.66,2.667,506
20180401|2018-01-08 09:00,8,2.667,2.674,2.666,2.67,366
20180401|2018-01-08 09:30,8,2.67,2.675,2.664,2.674,351
20180401|2018-01-08 10:00,8,2.675,2.68,2.669,2.675,397
20180401|2018-01-08 10:30,8,2.675,2.676,2.668,2.674,521
20180401|2018-01-08 11:00,8,2.673,2.676,2.644,2.647,834
20180401|2018-01-08 11:30,8,2.644,2.645,2.624,2.643,1233
20180401|2018-01-08 12:00,8,2.643,2.651,2.639,2.648,311
20180401|2018-01-08 12:30,8,2.647,2.65,2.642,2.65,582
20180401|2018-01-08 13:00,8,2.649,2.678,2.649,2.676,2365
20180401|2018-01-08 13:30,8,2.676,2.677,2.667,2.667,397
20180401|2018-01-08 14:00,8,2.668,2.668,2.664,2.665,225
20180401|2018-01-08 14:30,8,2.666,2.668,2.663,2.663,269
20180401|2018-01-08 15:00,8,2.662,2.668,2.662,2.665,96
20180401|2018-01-08 15:30,8,2.664,2.668,2.663,2.667,170
20180401|2018-01-08 17:00,9,2.667,2.667,2.667,2.667,1
20180401|2018-01-08 17:30,9,2.667,2.673,2.667,2.672,17
20180401|2018-01-08 18:00,9,2.671,2.671,2.669,2.669,8
20180401|2018-01-08 18:30,9,2.671,2.674,2.67,2.672,34
20180401|2018-01-08 19:00,9,2.67,2.677,2.67,2.675,70
20180401|2018-01-08 19:30,9,2.676,2.68,2.675,2.678,15
20180401|2018-01-08 20:00,9,2.678,2.678,2.676,2.676,4
20180401|2018-01-08 21:00,9,2.681,2.681,2.681,2.681,1
20180401|2018-01-08 21:30,9,2.679,2.681,2.679,2.681,7
20180401|2018-01-08 22:00,9,2.681,2.681,2.681,2.681,5
20180401|2018-01-08 22:30,9,2.68,2.689,2.68,2.684,20
20180401|2018-01-08 23:00,9,2.688,2.688,2.684,2.688,8
20180401|2018-01-08 23:30,9,2.69,2.69,2.687,2.687,5
20180401|2018-01-09 00:00,9,2.686,2.689,2.685,2.689,7
20180401|2018-01-09 00:30,9,2.686,2.686,2.686,2.686,1
20180401|2018-01-09 01:00,9,2.688,2.695,2.688,2.695,16
20180401|2018-01-09 01:30,9,2.695,2.718,2.695,2.718,141
20180401|2018-01-09 02:00,9,2.712,2.721,2.712,2.717,94
20180401|2018-01-09 02:30,9,2.717,2.719,2.71,2.717,36
20180401|2018-01-09 03:00,9,2.716,2.729,2.713,2.728,42
20180401|2018-01-09 03:30,9,2.724,2.725,2.721,2.725,14
20180401|2018-01-09 04:00,9,2.726,2.726,2.722,2.725,28
20180401|2018-01-09 04:30,9,2.728,2.728,2.72,2.722,21
20180401|2018-01-09 05:00,9,2.722,2.722,2.711,2.711,88
20180401|2018-01-09 05:30,9,2.714,2.717,2.71,2.713,132
20180401|2018-01-09 06:00,9,2.713,2.713,2.704,2.709,79
20180401|2018-01-09 06:30,9,2.71,2.725,2.71,2.718,194
20180401|2018-01-09 07:00,9,2.717,2.719,2.701,2.706,325
20180401|2018-01-09 07:30,9,2.705,2.709,2.695,2.699,639
20180401|2018-01-09 08:00,9,2.698,2.704,2.68,2.682,998
20180401|2018-01-09 08:30,9,2.681,2.69,2.664,2.665,775
20180401|2018-01-09 09:00,9,2.665,2.671,2.651,2.666,777
20180401|2018-01-09 09:30,9,2.666,2.672,2.661,2.667,562
20180401|2018-01-09 10:00,9,2.666,2.675,2.662,2.673,381
20180401|2018-01-09 10:30,9,2.671,2.695,2.662,2.691,693
20180401|2018-01-09 11:00,9,2.69,2.692,2.678,2.681,589
20180401|2018-01-09 11:30,9,2.681,2.687,2.675,2.681,305
20180401|2018-01-09 12:00,9,2.681,2.689,2.68,2.686,450
20180401|2018-01-09 12:30,9,2.687,2.709,2.687,2.709,1034
20180401|2018-01-09 13:00,9,2.708,2.729,2.708,2.725,2661
20180401|2018-01-09 13:30,9,2.725,2.747,2.723,2.741,1319
20180401|2018-01-09 14:00,9,2.739,2.74,2.731,2.739,114
20180401|2018-01-09 14:30,9,2.739,2.739,2.735,2.736,106
20180401|2018-01-09 15:00,9,2.738,2.741,2.738,2.741,159
20180401|2018-01-09 15:30,9,2.741,2.741,2.735,2.739,254
20180401|2018-01-09 17:00,10,2.74,2.741,2.74,2.741,2
20180401|2018-01-09 17:30,10,2.735,2.737,2.735,2.735,11
20180401|2018-01-09 18:00,10,2.737,2.737,2.732,2.732,12
20180401|2018-01-09 19:00,10,2.736,2.736,2.727,2.734,25
20180401|2018-01-09 19:30,10,2.733,2.734,2.729,2.731,12
20180401|2018-01-09 20:00,10,2.73,2.731,2.73,2.731,5
20180401|2018-01-09 20:30,10,2.733,2.733,2.733,2.733,5
20180401|2018-01-09 21:00,10,2.734,2.734,2.727,2.727,29
20180401|2018-01-09 21:30,10,2.726,2.73,2.724,2.727,37
20180401|2018-01-09 22:30,10,2.728,2.73,2.726,2.726,10
20180401|2018-01-09 23:00,10,2.725,2.754,2.725,2.752,73
20180401|2018-01-09 23:30,10,2.752,2.757,2.75,2.752,41
20180401|2018-01-10 00:00,10,2.752,2.752,2.751,2.752,14
20180401|2018-01-10 00:30,10,2.75,2.752,2.75,2.751,7
20180401|2018-01-10 01:00,10,2.75,2.75,2.745,2.747,10
20180401|2018-01-10 01:30,10,2.75,2.757,2.747,2.757,53
20180401|2018-01-10 02:00,10,2.757,2.76,2.753,2.756,21
20180401|2018-01-10 02:30,10,2.754,2.755,2.753,2.753,3
20180401|2018-01-10 03:00,10,2.752,2.752,2.75,2.75,6
20180401|2018-01-10 03:30,10,2.752,2.753,2.75,2.75,13
20180401|2018-01-10 04:30,10,2.754,2.756,2.734,2.738,66
20180401|2018-01-10 05:00,10,2.74,2.742,2.735,2.736,29
20180401|2018-01-10 05:30,10,2.736,2.741,2.729,2.729,22
20180401|2018-01-10 06:00,10,2.732,2.734,2.715,2.721,313
20180401|2018-01-10 06:30,10,2.723,2.723,2.713,2.716,228
20180401|2018-01-10 07:00,10,2.715,2.723,2.711,2.72,153
20180401|2018-01-10 07:30,10,2.722,2.734,2.72,2.725,396
20180401|2018-01-10 08:00,10,2.723,2.741,2.715,2.728,905
20180401|2018-01-10 08:30,10,2.73,2.742,2.73,2.736,805
20180401|2018-01-10 09:00,10,2.739,2.74,2.696,2.699,1410
20180401|2018-01-10 09:30,10,2.698,2.706,2.685,2.695,966
20180401|2018-01-10 10:00,10,2.695,2.707,2.684,2.697,574
20180401|2018-01-10 10:30,10,2.697,2.699,2.676,2.685,966
20180401|2018-01-10 11:00,10,2.685,2.699,2.676,2.698,685
20180401|2018-01-10 11:30,10,2.697,2.704,2.693,2.697,721
20180401|2018-01-10 12:00,10,2.697,2.703,2.692,2.703,267
20180401|2018-01-10 12:30,10,2.703,2.703,2.691,2.695,452
20180401|2018-01-10 13:00,10,2.697,2.712,2.693,2.71,1909
20180401|2018-01-10 13:30,10,2.711,2.712,2.705,2.705,554
20180401|2018-01-10 14:00,10,2.704,2.708,2.704,2.706,233
20180401|2018-01-10 14:30,10,2.706,2.707,2.703,2.705,192
20180401|2018-01-10 15:00,10,2.704,2.704,2.703,2.704,124
20180401|2018-01-10 15:30,10,2.705,2.707,2.704,2.707,59
20180401|2018-01-10 17:00,11,2.707,2.71,2.707,2.71,12
20180401|2018-01-10 17:30,11,2.71,2.71,2.71,2.71,1
20180401|2018-01-10 18:00,11,2.71,2.712,2.71,2.712,14
20180401|2018-01-10 18:30,11,2.715,2.715,2.706,2.706,7
20180401|2018-01-10 19:00,11,2.713,2.713,2.713,2.713,3
20180401|2018-01-10 19:30,11,2.708,2.708,2.705,2.706,6
20180401|2018-01-10 20:00,11,2.708,2.708,2.706,2.706,6
20180401|2018-01-10 21:30,11,2.705,2.705,2.703,2.703,4
20180401|2018-01-10 22:00,11,2.703,2.703,2.702,2.703,4
20180401|2018-01-10 22:30,11,2.701,2.701,2.683,2.693,62
20180401|2018-01-10 23:00,11,2.69,2.703,2.687,2.696,38
20180401|2018-01-10 23:30,11,2.7,2.7,2.699,2.699,34
20180401|2018-01-11 00:00,11,2.701,2.712,2.701,2.711,17
20180401|2018-01-11 00:30,11,2.709,2.709,2.685,2.704,45
20180401|2018-01-11 01:00,11,2.704,2.707,2.704,2.707,4
20180401|2018-01-11 01:30,11,2.705,2.715,2.701,2.714,44
20180401|2018-01-11 02:00,11,2.712,2.719,2.711,2.714,75
20180401|2018-01-11 02:30,11,2.715,2.715,2.715,2.715,1
20180401|2018-01-11 03:00,11,2.715,2.722,2.715,2.722,32
20180401|2018-01-11 03:30,11,2.72,2.722,2.718,2.721,15
20180401|2018-01-11 04:00,11,2.721,2.721,2.707,2.708,23
20180401|2018-01-11 04:30,11,2.709,2.714,2.709,2.71,24
20180401|2018-01-11 05:00,11,2.708,2.709,2.703,2.707,33
20180401|2018-01-11 05:30,11,2.707,2.711,2.707,2.709,17
20180401|2018-01-11 06:00,11,2.714,2.714,2.705,2.71,62
20180401|2018-01-11 06:30,11,2.71,2.719,2.708,2.719,129
20180401|2018-01-11 07:00,11,2.719,2.739,2.719,2.734,260
20180401|2018-01-11 07:30,11,2.732,2.754,2.722,2.752,811
20180401|2018-01-11 08:00,11,2.752,2.757,2.745,2.749,1367
20180401|2018-01-11 08:30,11,2.749,2.749,2.728,2.732,1543
20180401|2018-01-11 09:00,11,2.733,2.738,2.723,2.733,1592
20180401|2018-01-11 09:30,11,2.732,2.757,2.71,2.728,2313
20180401|2018-01-11 10:00,11,2.728,2.745,2.728,2.745,1120
20180401|2018-01-11 10:30,11,2.743,2.749,2.733,2.736,1281
20180401|2018-01-11 11:00,11,2.737,2.743,2.732,2.733,800
20180401|2018-01-11 11:30,11,2.734,2.738,2.733,2.737,391
20180401|2018-01-11 12:00,11,2.738,2.749,2.734,2.745,403
20180401|2018-01-11 12:30,11,2.746,2.752,2.744,2.75,486
20180401|2018-01-11 13:00,11,2.75,2.773,2.749,2.766,2636
20180401|2018-01-11 13:30,11,2.766,2.766,2.754,2.762,1148
20180401|2018-01-11 14:00,11,2.761,2.766,2.756,2.762,516
20180401|2018-01-11 14:30,11,2.762,2.765,2.758,2.758,300
20180401|2018-01-11 15:00,11,2.758,2.777,2.758,2.776,374
20180401|2018-01-11 15:30,11,2.776,2.785,2.773,2.78,384
20180401|2018-01-11 17:00,12,2.78,2.782,2.773,2.777,30
20180401|2018-01-11 17:30,12,2.775,2.775,2.774,2.775,8
20180401|2018-01-11 18:00,12,2.774,2.774,2.756,2.767,41
20180401|2018-01-11 18:30,12,2.765,2.774,2.765,2.768,60
20180401|2018-01-11 19:00,12,2.766,2.767,2.765,2.765,20
20180401|2018-01-11 19:30,12,2.765,2.768,2.762,2.768,22
20180401|2018-01-11 20:00,12,2.767,2.769,2.766,2.766,19
20180401|2018-01-11 20:30,12,2.768,2.768,2.768,2.768,1
20180401|2018-01-11 21:00,12,2.766,2.769,2.766,2.767,4
20180401|2018-01-11 21:30,12,2.77,2.771,2.769,2.771,4
20180401|2018-01-11 22:00,12,2.769,2.777,2.767,2.777,35
20180401|2018-01-11 22:30,12,2.777,2.778,2.774,2.774,64
20180401|2018-01-11 23:00,12,2.777,2.791,2.775,2.791,86
20180401|2018-01-11 23:30,12,2.789,2.789,2.771,2.773,23
20180401|2018-01-12 00:00,12,2.776,2.78,2.772,2.773,13
20180401|2018-01-12 00:30,12,2.773,2.783,2.771,2.783,59
20180401|2018-01-12 01:00,12,2.775,2.794,2.775,2.778,54
20180401|2018-01-12 01:30,12,2.782,2.783,2.774,2.783,22
20180401|2018-01-12 02:00,12,2.783,2.783,2.771,2.772,35
20180401|2018-01-12 02:30,12,2.765,2.772,2.765,2.772,9
20180401|2018-01-12 03:00,12,2.769,2.769,2.765,2.768,45
20180401|2018-01-12 03:30,12,2.765,2.767,2.764,2.764,8
20180401|2018-01-12 04:00,12,2.764,2.767,2.762,2.762,13
20180401|2018-01-12 04:30,12,2.762,2.762,2.757,2.759,33
20180401|2018-01-12 05:00,12,2.759,2.773,2.758,2.773,82
20180401|2018-01-12 05:30,12,2.778,2.778,2.761,2.767,92
20180401|2018-01-12 06:00,12,2.766,2.773,2.766,2.772,78
20180401|2018-01-12 06:30,12,2.772,2.788,2.772,2.782,445
20180401|2018-01-12 07:00,12,2.782,2.797,2.772,2.789,541
20180401|2018-01-12 07:30,12,2.788,2.802,2.782,2.789,1232
20180401|2018-01-12 08:00,12,2.787,2.791,2.756,2.763,1851
20180401|2018-01-12 08:30,12,2.765,2.775,2.76,2.761,1768
20180401|2018-01-12 09:00,12,2.76,2.768,2.758,2.762,640
20180401|2018-01-12 09:30,12,2.762,2.764,2.745,2.753,1089
20180401|2018-01-12 10:00,12,2.751,2.773,2.747,2.77,1188
20180401|2018-01-12 10:30,12,2.769,2.777,2.766,2.771,1084
20180401|2018-01-12 11:00,12,2.772,2.789,2.772,2.78,1571
20180401|2018-01-12 11:30,12,2.78,2.782,2.774,2.78,1179
20180401|2018-01-12 12:00,12,2.78,2.788,2.775,2.785,979
20180401|2018-01-12 12:30,12,2.784,2.787,2.776,2.783,1132
20180401|2018-01-12 13:00,12,2.783,2.794,2.778,2.791,2878
20180401|2018-01-12 13:30,12,2.791,2.791,2.778,2.782,1102
20180401|2018-01-12 14:00,12,2.783,2.786,2.778,2.78,307
20180401|2018-01-12 14:30,12,2.781,2.783,2.774,2.779,459
20180401|2018-01-12 15:00,12,2.779,2.785,2.776,2.777,303
20180401|2018-01-12 15:30,12,2.775,2.786,2.775,2.782,88
20180401|2018-01-14 17:00,16,2.763,2.769,2.745,2.747,538
20180401|2018-01-14 17:30,16,2.747,2.75,2.745,2.745,20
20180401|2018-01-14 18:00,16,2.744,2.747,2.743,2.744,20
20180401|2018-01-14 18:30,16,2.744,2.749,2.744,2.748,41
20180401|2018-01-14 19:00,16,2.747,2.747,2.747,2.747,1
20180401|2018-01-14 19:30,16,2.747,2.748,2.744,2.744,41
20180401|2018-01-14 20:00,16,2.75,2.753,2.75,2.753,11
20180401|2018-01-14 20:30,16,2.753,2.753,2.744,2.744,4
20180401|2018-01-14 21:00,16,2.749,2.749,2.749,2.749,1
20180401|2018-01-14 21:30,16,2.749,2.749,2.745,2.749,5
20180401|2018-01-14 22:00,16,2.748,2.752,2.748,2.752,11
20180401|2018-01-14 22:30,16,2.753,2.759,2.747,2.749,22
20180401|2018-01-14 23:00,16,2.748,2.757,2.746,2.756,48
20180401|2018-01-14 23:30,16,2.755,2.76,2.755,2.76,3
20180401|2018-01-15 00:00,16,2.76,2.76,2.754,2.754,10
20180401|2018-01-15 00:30,16,2.756,2.756,2.747,2.754,3
20180401|2018-01-15 01:00,16,2.759,2.763,2.754,2.758,23
20180401|2018-01-15 01:30,16,2.748,2.76,2.746,2.76,16
20180401|2018-01-15 02:00,16,2.757,2.758,2.75,2.757,12
20180401|2018-01-15 02:30,16,2.755,2.755,2.753,2.753,16
20180401|2018-01-15 03:00,16,2.748,2.75,2.748,2.75,2
20180401|2018-01-15 03:30,16,2.747,2.747,2.73,2.735,137
20180401|2018-01-15 04:00,16,2.734,2.75,2.734,2.75,35
20180401|2018-01-15 04:30,16,2.746,2.751,2.745,2.745,26
20180401|2018-01-15 05:00,16,2.746,2.747,2.74,2.74,11
20180401|2018-01-15 05:30,16,2.738,2.745,2.738,2.742,64
20180401|2018-01-15 06:00,16,2.74,2.746,2.74,2.744,68
20180401|2018-01-15 06:30,16,2.742,2.744,2.74,2.741,133
20180401|2018-01-15 07:00,16,2.74,2.749,2.74,2.748,99
20180401|2018-01-15 07:30,16,2.746,2.755,2.74,2.741,420
20180401|2018-01-15 08:00,16,2.74,2.755,2.74,2.748,420
20180401|2018-01-15 08:30,16,2.749,2.758,2.749,2.755,146
20180401|2018-01-15 09:00,16,2.759,2.765,2.759,2.762,137
20180401|2018-01-15 09:30,16,2.761,2.767,2.755,2.767,164
20180401|2018-01-15 10:00,16,2.766,2.776,2.76,2.769,312
20180401|2018-01-15 10:30,16,2.77,2.78,2.752,2.761,225
20180401|2018-01-15 11:00,16,2.764,2.772,2.76,2.764,138
20180401|2018-01-15 11:30,16,2.763,2.768,2.757,2.76,281
20180401|2018-01-15 17:00,16,2.758,2.758,2.749,2.75,54
20180401|2018-01-15 17:30,16,2.749,2.75,2.742,2.747,16
20180401|2018-01-15 18:00,16,2.749,2.749,2.749,2.749,2
20180401|2018-01-15 18:30,16,2.753,2.753,2.751,2.751,3
20180401|2018-01-15 19:30,16,2.749,2.75,2.747,2.747,3
20180401|2018-01-15 21:00,16,2.751,2.764,2.751,2.764,62
20180401|2018-01-15 21:30,16,2.764,2.765,2.76,2.76,13
20180401|2018-01-15 22:30,16,2.76,2.762,2.758,2.762,8
20180401|2018-01-15 23:00,16,2.758,2.76,2.756,2.758,33
20180401|2018-01-15 23:30,16,2.758,2.759,2.754,2.754,4
20180401|2018-01-16 00:00,16,2.756,2.758,2.755,2.755,13
20180401|2018-01-16 01:00,16,2.753,2.754,2.749,2.754,10
20180401|2018-01-16 01:30,16,2.751,2.757,2.749,2.753,38
20180401|2018-01-16 02:00,16,2.75,2.75,2.748,2.75,17
20180401|2018-01-16 02:30,16,2.748,2.748,2.74,2.741,112
20180401|2018-01-16 03:00,16,2.744,2.745,2.742,2.744,19
20180401|2018-01-16 03:30,16,2.742,2.745,2.74,2.745,280
20180401|2018-01-16 04:00,16,2.744,2.745,2.73,2.741,368
20180401|2018-01-16 04:30,16,2.741,2.741,2.723,2.727,230
20180401|2018-01-16 05:00,16,2.723,2.725,2.716,2.718,202
20180401|2018-01-16 05:30,16,2.717,2.723,2.717,2.721,127
20180401|2018-01-16 06:00,16,2.722,2.735,2.721,2.73,277
20180401|2018-01-16 06:30,16,2.732,2.741,2.732,2.741,451
20180401|2018-01-16 07:00,16,2.739,2.749,2.736,2.743,679
20180401|2018-01-16 07:30,16,2.746,2.754,2.738,2.743,510
20180401|2018-01-16 08:00,16,2.744,2.769,2.744,2.76,1208
20180401|2018-01-16 08:30,16,2.762,2.768,2.74,2.747,1440
20180401|2018-01-16 09:00,16,2.747,2.757,2.746,2.752,711
20180401|2018-01-16 09:30,16,2.752,2.757,2.738,2.755,1104
20180401|2018-01-16 10:00,16,2.755,2.76,2.753,2.76,963
20180401|2018-01-16 10:30,16,2.76,2.764,2.756,2.759,967
20180401|2018-01-16 11:00,16,2.76,2.766,2.751,2.753,498
20180401|2018-01-16 11:30,16,2.753,2.764,2.75,2.762,718
20180401|2018-01-16 12:00,16,2.762,2.774,2.76,2.77,691
20180401|2018-01-16 12:30,16,2.77,2.774,2.761,2.765,794
20180401|2018-01-16 13:00,16,2.766,2.785,2.763,2.784,2475
20180401|2018-01-16 13:30,16,2.783,2.788,2.775,2.775,733
20180401|2018-01-16 14:00,16,2.774,2.777,2.77,2.773,152
20180401|2018-01-16 14:30,16,2.773,2.774,2.766,2.77,261
20180401|2018-01-16 15:00,16,2.769,2.775,2.769,2.772,134
20180401|2018-01-16 15:30,16,2.772,2.776,2.77,2.774,43
20180401|2018-01-16 17:00,17,2.785,2.79,2.774,2.774,36
20180401|2018-01-16 18:00,17,2.775,2.776,2.774,2.774,4
20180401|2018-01-16 18:30,17,2.772,2.775,2.772,2.775,12
20180401|2018-01-16 19:00,17,2.776,2.776,2.773,2.776,5
20180401|2018-01-16 19:30,17,2.773,2.773,2.772,2.772,2
20180401|2018-01-16 20:00,17,2.77,2.77,2.77,2.77,1
20180401|2018-01-16 21:30,17,2.762,2.762,2.753,2.76,15
20180401|2018-01-16 22:00,17,2.766,2.766,2.761,2.761,3
20180401|2018-01-16 22:30,17,2.761,2.764,2.761,2.762,5
20180401|2018-01-16 23:00,17,2.762,2.766,2.762,2.766,9
20180401|2018-01-16 23:30,17,2.764,2.775,2.764,2.771,43
20180401|2018-01-17 01:00,17,2.771,2.771,2.763,2.767,8
20180401|2018-01-17 01:30,17,2.77,2.786,2.77,2.772,57
20180401|2018-01-17 02:00,17,2.775,2.787,2.772,2.787,170
20180401|2018-01-17 02:30,17,2.78,2.782,2.777,2.781,7
20180401|2018-01-17 03:00,17,2.783,2.783,2.777,2.777,5
20180401|2018-01-17 03:30,17,2.775,2.778,2.775,2.777,5
20180401|2018-01-17 04:00,17,2.779,2.783,2.777,2.779,32
20180401|2018-01-17 04:30,17,2.779,2.787,2.779,2.783,18
20180401|2018-01-17 05:00,17,2.783,2.786,2.783,2.786,6
20180401|2018-01-17 05:30,17,2.784,2.799,2.784,2.795,142
20180401|2018-01-17 06:00,17,2.796,2.796,2.787,2.79,68
20180401|2018-01-17 06:30,17,2.79,2.802,2.79,2.796,412
20180401|2018-01-17 07:00,17,2.796,2.805,2.796,2.802,340
20180401|2018-01-17 07:30,17,2.803,2.806,2.789,2.796,945
20180401|2018-01-17 08:00,17,2.796,2.805,2.789,2.803,784
20180401|2018-01-17 08:30,17,2.801,2.809,2.787,2.791,1683
20180401|2018-01-17 09:00,17,2.791,2.807,2.785,2.804,1107
20180401|2018-01-17 09:30,17,2.804,2.822,2.801,2.813,1578
20180401|2018-01-17 10:00,17,2.813,2.817,2.803,2.805,2059
20180401|2018-01-17 10:30,17,2.805,2.812,2.8,2.801,1178
20180401|2018-01-17 11:00,17,2.801,2.813,2.8,2.812,732
20180401|2018-01-17 11:30,17,2.813,2.818,2.811,2.815,1420
20180401|2018-01-17 12:00,17,2.815,2.817,2.81,2.811,856
20180401|2018-01-17 12:30,17,2.81,2.816,2.81,2.814,928
20180401|2018-01-17 13:00,17,2.814,2.818,2.806,2.814,1599
20180401|2018-01-17 13:30,17,2.814,2.82,2.812,2.816,1264
20180401|2018-01-17 14:00,17,2.814,2.816,2.811,2.813,242
20180401|2018-01-17 14:30,17,2.813,2.818,2.812,2.814,311
20180401|2018-01-17 15:00,17,2.813,2.816,2.812,2.815,150
20180401|2018-01-17 15:30,17,2.815,2.816,2.813,2.815,73
20180401|2018-01-17 17:00,18,2.821,2.833,2.816,2.824,106
20180401|2018-01-17 17:30,18,2.825,2.826,2.821,2.822,13
20180401|2018-01-17 18:00,18,2.822,2.822,2.817,2.82,27
20180401|2018-01-17 18:30,18,2.818,2.82,2.817,2.818,7
20180401|2018-01-17 19:00,18,2.818,2.818,2.818,2.818,3
20180401|2018-01-17 19:30,18,2.819,2.822,2.817,2.822,17
20180401|2018-01-17 20:00,18,2.821,2.821,2.821,2.821,1
20180401|2018-01-17 21:00,18,2.82,2.82,2.818,2.818,31
20180401|2018-01-17 21:30,18,2.819,2.819,2.819,2.819,1
20180401|2018-01-17 22:00,18,2.82,2.822,2.819,2.822,3
20180401|2018-01-17 22:30,18,2.819,2.819,2.808,2.808,27
20180401|2018-01-17 23:00,18,2.809,2.809,2.809,2.809,5
20180401|2018-01-17 23:30,18,2.814,2.814,2.812,2.812,2
20180401|2018-01-18 00:00,18,2.814,2.814,2.809,2.809,13
20180401|2018-01-18 00:30,18,2.814,2.814,2.811,2.811,10
20180401|2018-01-18 01:00,18,2.811,2.815,2.811,2.813,6
20180401|2018-01-18 01:30,18,2.811,2.811,2.798,2.804,206
20180401|2018-01-18 02:00,18,2.804,2.819,2.804,2.81,124
20180401|2018-01-18 02:30,18,2.812,2.812,2.805,2.811,15
20180401|2018-01-18 03:00,18,2.814,2.816,2.808,2.809,40
20180401|2018-01-18 03:30,18,2.812,2.812,2.808,2.808,3
20180401|2018-01-18 04:00,18,2.808,2.815,2.806,2.812,8
20180401|2018-01-18 04:30,18,2.81,2.818,2.81,2.815,129
20180401|2018-01-18 05:00,18,2.816,2.822,2.81,2.812,184
20180401|2018-01-18 05:30,18,2.809,2.814,2.804,2.808,147
20180401|2018-01-18 06:00,18,2.812,2.814,2.807,2.809,102
20180401|2018-01-18 06:30,18,2.807,2.818,2.807,2.812,182
20180401|2018-01-18 07:00,18,2.813,2.82,2.811,2.819,283
20180401|2018-01-18 07:30,18,2.817,2.818,2.801,2.802,471
20180401|2018-01-18 08:00,18,2.803,2.82,2.802,2.812,433
20180401|2018-01-18 08:30,18,2.812,2.816,2.809,2.815,944
20180401|2018-01-18 09:00,18,2.815,2.816,2.798,2.809,529
20180401|2018-01-18 09:30,18,2.808,2.808,2.748,2.769,2518
20180401|2018-01-18 10:00,18,2.768,2.78,2.764,2.771,1636
20180401|2018-01-18 10:30,18,2.77,2.78,2.767,2.779,935
20180401|2018-01-18 11:00,18,2.78,2.78,2.766,2.769,927
20180401|2018-01-18 11:30,18,2.77,2.771,2.767,2.77,752
20180401|2018-01-18 12:00,18,2.769,2.78,2.767,2.778,859
20180401|2018-01-18 12:30,18,2.778,2.796,2.778,2.795,1013
20180401|2018-01-18 13:00,18,2.795,2.813,2.794,2.81,2501
20180401|2018-01-18 13:30,18,2.811,2.817,2.807,2.816,849
20180401|2018-01-18 14:00,18,2.815,2.816,2.803,2.805,540
20180401|2018-01-18 14:30,18,2.805,2.811,2.805,2.811,457
20180401|2018-01-18 15:00,18,2.81,2.812,2.809,2.811,133
20180401|2018-01-18 15:30,18,2.811,2.815,2.81,2.811,163
20180401|2018-01-18 17:00,19,2.816,2.816,2.807,2.809,200
20180401|2018-01-18 17:30,19,2.809,2.811,2.809,2.81,34
20180401|2018-01-18 18:00,19,2.81,2.813,2.809,2.813,4
20180401|2018-01-18 18:30,19,2.813,2.814,2.812,2.814,5
20180401|2018-01-18 19:00,19,2.819,2.819,2.813,2.814,14
20180401|2018-01-18 19:30,19,2.811,2.811,2.809,2.81,29
20180401|2018-01-18 20:00,19,2.807,2.81,2.807,2.809,29
20180401|2018-01-18 20:30,19,2.81,2.81,2.808,2.808,21
20180401|2018-01-18 21:00,19,2.811,2.814,2.81,2.814,52
20180401|2018-01-18 21:30,19,2.815,2.815,2.808,2.809,12
20180401|2018-01-18 22:00,19,2.809,2.809,2.807,2.807,11
20180401|2018-01-18 22:30,19,2.807,2.807,2.801,2.801,26
20180401|2018-01-18 23:00,19,2.802,2.802,2.794,2.797,118
20180401|2018-01-18 23:30,19,2.798,2.798,2.789,2.789,17
20180401|2018-01-19 00:00,19,2.79,2.793,2.789,2.79,9
20180401|2018-01-19 00:30,19,2.791,2.791,2.79,2.79,5
20180401|2018-01-19 01:00,19,2.787,2.787,2.779,2.779,31
20180401|2018-01-19 01:30,19,2.781,2.79,2.767,2.781,129
20180401|2018-01-19 02:00,19,2.785,2.788,2.784,2.788,9
20180401|2018-01-19 02:30,19,2.789,2.805,2.788,2.802,57
20180401|2018-01-19 03:00,19,2.803,2.804,2.8,2.8,6
20180401|2018-01-19 03:30,19,2.801,2.806,2.801,2.803,60
20180401|2018-01-19 04:00,19,2.802,2.804,2.786,2.79,31
20180401|2018-01-19 04:30,19,2.79,2.798,2.789,2.792,20
20180401|2018-01-19 05:00,19,2.798,2.803,2.793,2.803,48
20180401|2018-01-19 05:30,19,2.802,2.805,2.792,2.797,68
20180401|2018-01-19 06:00,19,2.796,2.82,2.79,2.814,162
20180401|2018-01-19 06:30,19,2.815,2.821,2.808,2.82,439
20180401|2018-01-19 07:00,19,2.82,2.822,2.793,2.799,609
20180401|2018-01-19 07:30,19,2.797,2.799,2.787,2.792,588
20180401|2018-01-19 08:00,19,2.792,2.807,2.792,2.8,1124
20180401|2018-01-19 08:30,19,2.801,2.808,2.798,2.804,618
20180401|2018-01-19 09:00,19,2.804,2.807,2.799,2.805,727
20180401|2018-01-19 09:30,19,2.806,2.819,2.805,2.818,1103
20180401|2018-01-19 10:00,19,2.815,2.823,2.814,2.815,692
20180401|2018-01-19 10:30,19,2.815,2.824,2.811,2.812,1001
20180401|2018-01-19 11:00,19,2.813,2.819,2.802,2.806,1462
20180401|2018-01-19 11:30,19,2.808,2.811,2.8,2.8,788
20180401|2018-01-19 12:00,19,2.801,2.803,2.78,2.782,776
20180401|2018-01-19 12:30,19,2.783,2.791,2.781,2.787,711
20180401|2018-01-19 13:00,19,2.787,2.788,2.772,2.788,2045
20180401|2018-01-19 13:30,19,2.786,2.791,2.783,2.786,461
20180401|2018-01-19 14:00,19,2.785,2.788,2.783,2.787,111
20180401|2018-01-19 14:30,19,2.789,2.789,2.786,2.788,48
20180401|2018-01-19 15:00,19,2.785,2.789,2.784,2.784,48
20180401|2018-01-19 15:30,19,2.783,2.787,2.783,2.787,63
20180401|2018-01-21 17:00,22,2.81,2.814,2.796,2.801,510
20180401|2018-01-21 17:30,22,2.804,2.804,2.799,2.799,117
20180401|2018-01-21 18:00,22,2.801,2.803,2.799,2.801,15
20180401|2018-01-21 18:30,22,2.8,2.803,2.799,2.803,40
20180401|2018-01-21 19:00,22,2.806,2.809,2.803,2.805,42
20180401|2018-01-21 19:30,22,2.803,2.805,2.802,2.802,4
20180401|2018-01-21 20:00,22,2.803,2.803,2.803,2.803,1
20180401|2018-01-21 20:30,22,2.807,2.808,2.807,2.808,8
20180401|2018-01-21 21:00,22,2.803,2.803,2.803,2.803,2
20180401|2018-01-21 21:30,22,2.805,2.805,2.805,2.805,2
20180401|2018-01-21 22:00,22,2.802,2.802,2.799,2.799,14
20180401|2018-01-21 22:30,22,2.798,2.8,2.798,2.8,10
20180401|2018-01-21 23:00,22,2.802,2.808,2.802,2.805,20
20180401|2018-01-21 23:30,22,2.802,2.802,2.802,2.802,1
20180401|2018-01-22 00:00,22,2.805,2.806,2.804,2.804,8
20180401|2018-01-22 00:30,22,2.801,2.801,2.801,2.801,1
20180401|2018-01-22 01:00,22,2.8,2.8,2.793,2.793,13
20180401|2018-01-22 01:30,22,2.793,2.798,2.789,2.793,95
20180401|2018-01-22 02:00,22,2.792,2.792,2.786,2.79,28
20180401|2018-01-22 02:30,22,2.79,2.795,2.787,2.788,15
20180401|2018-01-22 03:00,22,2.786,2.79,2.783,2.787,24
20180401|2018-01-22 03:30,22,2.784,2.784,2.784,2.784,4
20180401|2018-01-22 04:00,22,2.783,2.786,2.781,2.785,20
20180401|2018-01-22 04:30,22,2.784,2.784,2.782,2.784,10
20180401|2018-01-22 05:00,22,2.783,2.785,2.776,2.776,75
20180401|2018-01-22 05:30,22,2.779,2.784,2.772,2.782,39
20180401|2018-01-22 06:00,22,2.783,2.797,2.782,2.793,122
20180401|2018-01-22 06:30,22,2.793,2.794,2.785,2.788,53
20180401|2018-01-22 07:00,22,2.789,2.793,2.787,2.791,388
20180401|2018-01-22 07:30,22,2.791,2.795,2.787,2.792,342
20180401|2018-01-22 08:00,22,2.79,2.792,2.761,2.768,1118
20180401|2018-01-22 08:30,22,2.769,2.781,2.767,2.78,1185
20180401|2018-01-22 09:00,22,2.777,2.784,2.774,2.776,649
20180401|2018-01-22 09:30,22,2.776,2.786,2.77,2.784,515
20180401|2018-01-22 10:00,22,2.785,2.788,2.779,2.785,708
20180401|2018-01-22 10:30,22,2.784,2.79,2.772,2.785,855
20180401|2018-01-22 11:00,22,2.787,2.795,2.782,2.791,739
20180401|2018-01-22 11:30,22,2.793,2.796,2.786,2.795,490
20180401|2018-01-22 12:00,22,2.795,2.798,2.793,2.794,267
20180401|2018-01-22 12:30,22,2.795,2.8,2.786,2.786,574
20180401|2018-01-22 13:00,22,2.787,2.794,2.781,2.792,1401
20180401|2018-01-22 13:30,22,2.792,2.795,2.785,2.793,341
20180401|2018-01-22 14:00,22,2.793,2.8,2.791,2.798,189
20180401|2018-01-22 14:30,22,2.798,2.799,2.796,2.799,146
20180401|2018-01-22 15:00,22,2.799,2.802,2.798,2.799,282
20180401|2018-01-22 15:30,22,2.8,2.801,2.797,2.797,115
20180401|2018-01-22 17:00,23,2.801,2.805,2.797,2.801,13
20180401|2018-01-22 17:30,23,2.799,2.799,2.799,2.799,1
20180401|2018-01-22 18:00,23,2.803,2.803,2.803,2.803,1
20180401|2018-01-22 19:00,23,2.804,2.812,2.804,2.81,69
20180401|2018-01-22 19:30,23,2.809,2.809,2.807,2.808,7
20180401|2018-01-22 20:00,23,2.81,2.813,2.81,2.813,2
20180401|2018-01-22 20:30,23,2.81,2.812,2.809,2.811,18
20180401|2018-01-22 21:00,23,2.811,2.814,2.809,2.811,20
20180401|2018-01-22 21:30,23,2.811,2.814,2.81,2.814,55
20180401|2018-01-22 22:00,23,2.814,2.814,2.81,2.813,29
20180401|2018-01-22 22:30,23,2.813,2.813,2.811,2.812,3
20180401|2018-01-22 23:00,23,2.811,2.811,2.806,2.808,16
20180401|2018-01-22 23:30,23,2.808,2.81,2.808,2.808,15
20180401|2018-01-23 00:00,23,2.81,2.81,2.809,2.809,2
20180401|2018-01-23 00:30,23,2.81,2.81,2.81,2.81,1
20180401|2018-01-23 01:00,23,2.814,2.822,2.809,2.817,83
20180401|2018-01-23 01:30,23,2.819,2.825,2.816,2.823,154
20180401|2018-01-23 02:00,23,2.822,2.823,2.819,2.821,21
20180401|2018-01-23 02:30,23,2.82,2.826,2.819,2.825,55
20180401|2018-01-23 03:00,23,2.824,2.824,2.822,2.823,11
20180401|2018-01-23 03:30,23,2.823,2.825,2.823,2.825,5
20180401|2018-01-23 04:00,23,2.824,2.826,2.821,2.821,17
20180401|2018-01-23 04:30,23,2.822,2.828,2.82,2.825,137
20180401|2018-01-23 05:00,23,2.828,2.828,2.822,2.828,246
20180401|2018-01-23 05:30,23,2.827,2.832,2.821,2.821,80
20180401|2018-01-23 06:00,23,2.824,2.825,2.82,2.822,536
20180401|2018-01-23 06:30,23,2.822,2.827,2.82,2.826,427
20180401|2018-01-23 07:00,23,2.825,2.827,2.817,2.819,444
20180401|2018-01-23 07:30,23,2.819,2.836,2.817,2.833,732
20180401|2018-01-23 08:00,23,2.835,2.853,2.831,2.836,2501
20180401|2018-01-23 08:30,23,2.835,2.836,2.822,2.83,1877
20180401|2018-01-23 09:00,23,2.829,2.838,2.826,2.83,970
20180401|2018-01-23 09:30,23,2.831,2.833,2.822,2.831,1033
20180401|2018-01-23 10:00,23,2.831,2.841,2.827,2.837,970
20180401|2018-01-23 10:30,23,2.835,2.841,2.832,2.833,948
20180401|2018-01-23 11:00,23,2.834,2.84,2.829,2.832,928
20180401|2018-01-23 11:30,23,2.832,2.84,2.831,2.833,528
20180401|2018-01-23 12:00,23,2.834,2.84,2.83,2.838,970
20180401|2018-01-23 12:30,23,2.836,2.839,2.831,2.838,949
20180401|2018-01-23 13:00,23,2.837,2.851,2.837,2.848,2396
20180401|2018-01-23 13:30,23,2.847,2.862,2.843,2.862,1792
20180401|2018-01-23 14:00,23,2.861,2.892,2.855,2.86,1555
20180401|2018-01-23 14:30,23,2.86,2.871,2.858,2.864,753
20180401|2018-01-23 15:00,23,2.863,2.871,2.86,2.869,273
20180401|2018-01-23 15:30,23,2.869,2.869,2.86,2.866,228
20180401|2018-01-23 17:00,24,2.879,2.879,2.865,2.87,219
20180401|2018-01-23 17:30,24,2.869,2.871,2.868,2.868,26
20180401|2018-01-23 18:00,24,2.866,2.867,2.86,2.861,56
20180401|2018-01-23 18:30,24,2.86,2.863,2.86,2.861,20
20180401|2018-01-23 19:00,24,2.861,2.861,2.854,2.857,93
20180401|2018-01-23 19:30,24,2.855,2.856,2.847,2.85,61
20180401|2018-01-23 20:00,24,2.85,2.85,2.848,2.85,9
20180401|2018-01-23 20:30,24,2.849,2.853,2.849,2.851,22
20180401|2018-01-23 21:00,24,2.853,2.858,2.851,2.856,15
20180401|2018-01-23 21:30,24,2.856,2.86,2.856,2.86,45
20180401|2018-01-23 22:00,24,2.858,2.861,2.857,2.861,10
20180401|2018-01-23 22:30,24,2.861,2.87,2.858,2.859,30
20180401|2018-01-23 23:00,24,2.856,2.87,2.855,2.859,56
20180401|2018-01-23 23:30,24,2.862,2.863,2.862,2.863,8
20180401|2018-01-24 00:00,24,2.868,2.87,2.865,2.869,22
20180401|2018-01-24 00:30,24,2.869,2.87,2.862,2.87,33
20180401|2018-01-24 01:00,24,2.867,2.881,2.864,2.881,69
20180401|2018-01-24 01:30,24,2.878,2.89,2.873,2.883,167
20180401|2018-01-24 02:00,24,2.882,2.886,2.877,2.885,38
20180401|2018-01-24 02:30,24,2.883,2.887,2.88,2.886,37
20180401|2018-01-24 03:00,24,2.882,2.883,2.878,2.881,14
20180401|2018-01-24 03:30,24,2.88,2.883,2.857,2.867,96
20180401|2018-01-24 04:00,24,2.877,2.877,2.864,2.876,33
20180401|2018-01-24 04:30,24,2.876,2.884,2.871,2.872,55
20180401|2018-01-24 05:00,24,2.876,2.876,2.871,2.874,32
20180401|2018-01-24 05:30,24,2.878,2.88,2.875,2.879,55
20180401|2018-01-24 06:00,24,2.876,2.883,2.872,2.875,551
20180401|2018-01-24 06:30,24,2.874,2.878,2.868,2.869,384
20180401|2018-01-24 07:00,24,2.869,2.883,2.866,2.883,974
20180401|2018-01-24 07:30,24,2.883,2.884,2.868,2.873,1533
20180401|2018-01-24 08:00,24,2.874,2.876,2.847,2.856,2627
20180401|2018-01-24 08:30,24,2.855,2.876,2.854,2.874,1861
20180401|2018-01-24 09:00,24,2.874,2.876,2.867,2.871,1433
20180401|2018-01-24 09:30,24,2.87,2.879,2.867,2.873,1325
20180401|2018-01-24 10:00,24,2.873,2.876,2.86,2.862,2065
20180401|2018-01-24 10:30,24,2.862,2.87,2.86,2.864,1134
20180401|2018-01-24 11:00,24,2.864,2.87,2.852,2.855,1910
20180401|2018-01-24 11:30,24,2.856,2.86,2.836,2.842,1967
20180401|2018-01-24 12:00,24,2.844,2.859,2.843,2.85,1516
20180401|2018-01-24 12:30,24,2.849,2.867,2.849,2.866,1174
20180401|2018-01-24 13:00,24,2.866,2.879,2.865,2.878,3880
20180401|2018-01-24 13:30,24,2.878,2.878,2.85,2.852,2360
20180401|2018-01-24 14:00,24,2.85,2.855,2.848,2.85,817
20180401|2018-01-24 14:30,24,2.849,2.857,2.847,2.855,375
20180401|2018-01-24 15:00,24,2.856,2.857,2.853,2.856,104
20180401|2018-01-24 15:30,24,2.857,2.863,2.854,2.86,277
20180401|2018-01-24 17:00,25,2.866,2.877,2.86,2.872,134
20180401|2018-01-24 17:30,25,2.873,2.877,2.87,2.873,222
20180401|2018-01-24 18:00,25,2.873,2.876,2.873,2.875,83
20180401|2018-01-24 18:30,25,2.874,2.877,2.873,2.877,59
20180401|2018-01-24 19:00,25,2.875,2.877,2.873,2.877,31
20180401|2018-01-24 19:30,25,2.876,2.877,2.873,2.877,15
20180401|2018-01-24 20:00,25,2.877,2.878,2.877,2.878,11
20180401|2018-01-24 20:30,25,2.878,2.878,2.876,2.877,22
20180401|2018-01-24 21:00,25,2.878,2.878,2.874,2.877,67
20180401|2018-01-24 21:30,25,2.878,2.879,2.878,2.878,18
20180401|2018-01-24 22:00,25,2.878,2.879,2.878,2.878,9
20180401|2018-01-24 22:30,25,2.879,2.883,2.876,2.881,135
20180401|2018-01-24 23:00,25,2.88,2.89,2.88,2.89,221
20180401|2018-01-24 23:30,25,2.888,2.89,2.885,2.89,275
20180401|2018-01-25 00:00,25,2.89,2.89,2.884,2.885,23
20180401|2018-01-25 00:30,25,2.883,2.883,2.875,2.876,775
20180401|2018-01-25 01:00,25,2.876,2.884,2.86,2.88,454
20180401|2018-01-25 01:30,25,2.88,2.918,2.88,2.918,801
20180401|2018-01-25 02:00,25,2.909,2.912,2.9,2.907,140
20180401|2018-01-25 02:30,25,2.906,2.919,2.905,2.907,153
20180401|2018-01-25 03:00,25,2.906,2.91,2.899,2.901,113
20180401|2018-01-25 03:30,25,2.901,2.912,2.901,2.909,38
20180401|2018-01-25 04:00,25,2.907,2.91,2.905,2.905,29
20180401|2018-01-25 04:30,25,2.906,2.92,2.906,2.911,93
20180401|2018-01-25 05:00,25,2.913,2.913,2.901,2.906,88
20180401|2018-01-25 05:30,25,2.907,2.907,2.895,2.901,130
20180401|2018-01-25 06:00,25,2.901,2.901,2.893,2.9,198
20180401|2018-01-25 06:30,25,2.898,2.906,2.89,2.896,499
20180401|2018-01-25 07:00,25,2.897,2.904,2.896,2.902,1008
20180401|2018-01-25 07:30,25,2.902,2.909,2.896,2.9,2302
20180401|2018-01-25 08:00,25,2.9,2.904,2.875,2.882,2603
20180401|2018-01-25 08:30,25,2.883,2.891,2.878,2.887,1880
20180401|2018-01-25 09:00,25,2.888,2.891,2.871,2.886,2722
20180401|2018-01-25 09:30,25,2.888,2.918,2.868,2.886,5630
20180401|2018-01-25 10:00,25,2.886,2.905,2.885,2.889,2582
20180401|2018-01-25 10:30,25,2.891,2.906,2.89,2.901,3421
20180401|2018-01-25 11:00,25,2.9,2.913,2.9,2.911,1780
20180401|2018-01-25 11:30,25,2.912,2.912,2.903,2.907,504
20180401|2018-01-25 12:00,25,2.907,2.91,2.901,2.902,1466
20180401|2018-01-25 12:30,25,2.902,2.905,2.885,2.894,2074
20180401|2018-01-25 13:00,25,2.892,2.905,2.888,2.903,3415
20180401|2018-01-25 13:30,25,2.903,2.904,2.882,2.89,1246
20180401|2018-01-25 14:00,25,2.89,2.897,2.888,2.89,678
20180401|2018-01-25 14:30,25,2.89,2.898,2.889,2.897,304
20180401|2018-01-25 15:00,25,2.897,2.9,2.896,2.898,127
20180401|2018-01-25 15:30,25,2.899,2.901,2.896,2.901,376
20180401|2018-01-25 17:00,26,2.94,2.94,2.904,2.913,178
20180401|2018-01-25 17:30,26,2.91,2.91,2.906,2.907,27
20180401|2018-01-25 18:00,26,2.909,2.909,2.908,2.908,2
20180401|2018-01-25 18:30,26,2.908,2.908,2.9,2.9,12
20180401|2018-01-25 19:00,26,2.903,2.906,2.9,2.906,10
20180401|2018-01-25 19:30,26,2.908,2.91,2.908,2.908,3
20180401|2018-01-25 20:00,26,2.909,2.91,2.909,2.91,12
20180401|2018-01-25 20:30,26,2.909,2.91,2.905,2.905,19
20180401|2018-01-25 21:00,26,2.904,2.904,2.904,2.904,1
20180401|2018-01-25 21:30,26,2.91,2.913,2.91,2.912,9
20180401|2018-01-25 22:00,26,2.908,2.911,2.907,2.907,21
20180401|2018-01-25 22:30,26,2.911,2.911,2.907,2.907,5
20180401|2018-01-25 23:00,26,2.909,2.91,2.884,2.894,178
20180401|2018-01-25 23:30,26,2.903,2.905,2.901,2.901,23
20180401|2018-01-26 00:00,26,2.901,2.916,2.901,2.916,41
20180401|2018-01-26 00:30,26,2.913,2.914,2.909,2.913,10
20180401|2018-01-26 01:00,26,2.916,2.923,2.914,2.919,16
20180401|2018-01-26 01:30,26,2.919,2.925,2.896,2.914,64
20180401|2018-01-26 02:00,26,2.922,2.924,2.914,2.916,31
20180401|2018-01-26 02:30,26,2.916,2.921,2.916,2.917,8
20180401|2018-01-26 03:00,26,2.913,2.919,2.913,2.919,4
20180401|2018-01-26 03:30,26,2.919,2.925,2.917,2.923,7
20180401|2018-01-26 04:00,26,2.925,2.927,2.913,2.914,11
20180401|2018-01-26 04:30,26,2.915,2.923,2.914,2.92,10
20180401|2018-01-26 05:00,26,2.917,2.92,2.917,2.92,54
20180401|2018-01-26 05:30,26,2.92,2.925,2.918,2.924,17
20180401|2018-01-26 06:00,26,2.92,2.922,2.913,2.914,63
20180401|2018-01-26 06:30,26,2.914,2.921,2.912,2.917,149
20180401|2018-01-26 07:00,26,2.916,2.939,2.916,2.927,456
20180401|2018-01-26 07:30,26,2.926,2.928,2.912,2.915,1029
20180401|2018-01-26 08:00,26,2.915,2.934,2.914,2.933,1931
20180401|2018-01-26 08:30,26,2.934,2.936,2.922,2.934,2202
20180401|2018-01-26 09:00,26,2.934,2.934,2.923,2.932,1989
20180401|2018-01-26 09:30,26,2.933,2.936,2.929,2.934,2295
20180401|2018-01-26 10:00,26,2.933,2.938,2.93,2.938,3256
20180401|2018-01-26 10:30,26,2.938,2.944,2.931,2.944,2887
20180401|2018-01-26 11:00,26,2.944,2.947,2.938,2.94,2615
20180401|2018-01-26 11:30,26,2.94,2.946,2.934,2.934,3413
20180401|2018-01-26 12:00,26,2.935,2.935,2.926,2.928,3391
20180401|2018-01-26 12:30,26,2.927,2.936,2.927,2.936,2876
20180401|2018-01-26 13:00,26,2.936,2.939,2.925,2.928,5408
20180401|2018-01-26 13:30,26,2.927,2.935,2.924,2.927,1408
20180401|2018-01-26 14:00,26,2.928,2.932,2.924,2.929,448
20180401|2018-01-26 14:30,26,2.929,2.932,2.921,2.926,960
20180401|2018-01-26 15:00,26,2.925,2.926,2.921,2.923,231
20180401|2018-01-26 15:30,26,2.922,2.924,2.913,2.918,59
20180401|2018-01-28 17:00,29,2.888,2.888,2.845,2.878,1294
20180401|2018-01-28 17:30,29,2.877,2.891,2.875,2.886,223
20180401|2018-01-28 18:00,29,2.887,2.889,2.881,2.881,117
20180401|2018-01-28 18:30,29,2.885,2.898,2.877,2.898,105
20180401|2018-01-28 19:00,29,2.897,2.9,2.891,2.896,49
20180401|2018-01-28 19:30,29,2.899,2.904,2.892,2.904,97
20180401|2018-01-28 20:00,29,2.905,2.905,2.897,2.901,127
20180401|2018-01-28 20:30,29,2.901,2.901,2.899,2.9,18
20180401|2018-01-28 21:00,29,2.9,2.901,2.9,2.9,12
20180401|2018-01-28 21:30,29,2.9,2.9,2.899,2.9,20
20180401|2018-01-28 22:00,29,2.899,2.899,2.895,2.898,16
20180401|2018-01-28 22:30,29,2.897,2.903,2.897,2.901,26
20180401|2018-01-28 23:00,29,2.898,2.898,2.897,2.897,2
20180401|2018-01-28 23:30,29,2.899,2.9,2.896,2.896,4
20180401|2018-01-29 00:00,29,2.895,2.9,2.886,2.9,47
20180401|2018-01-29 00:30,29,2.902,2.907,2.902,2.905,69
20180401|2018-01-29 01:00,29,2.907,2.92,2.906,2.915,98
20180401|2018-01-29 01:30,29,2.913,2.929,2.913,2.927,193
20180401|2018-01-29 02:00,29,2.927,2.927,2.906,2.915,127
20180401|2018-01-29 02:30,29,2.91,2.91,2.899,2.904,260
20180401|2018-01-29 03:00,29,2.904,2.912,2.904,2.91,14
20180401|2018-01-29 03:30,29,2.909,2.913,2.906,2.909,29
20180401|2018-01-29 04:00,29,2.909,2.915,2.905,2.907,31
20180401|2018-01-29 04:30,29,2.906,2.915,2.904,2.909,52
20180401|2018-01-29 05:00,29,2.911,2.915,2.905,2.91,79
20180401|2018-01-29 05:30,29,2.912,2.912,2.898,2.898,169
20180401|2018-01-29 06:00,29,2.899,2.906,2.898,2.901,122
20180401|2018-01-29 06:30,29,2.901,2.904,2.895,2.9,187
20180401|2018-01-29 07:00,29,2.899,2.906,2.867,2.872,1797
20180401|2018-01-29 07:30,29,2.872,2.892,2.865,2.888,928
20180401|2018-01-29 08:00,29,2.889,2.896,2.883,2.895,1998
20180401|2018-01-29 08:30,29,2.895,2.925,2.893,2.917,2494
20180401|2018-01-29 09:00,29,2.918,2.922,2.908,2.908,2406
20180401|2018-01-29 09:30,29,2.909,2.92,2.908,2.917,1968
20180401|2018-01-29 10:00,29,2.918,2.93,2.916,2.928,3129
20180401|2018-01-29 10:30,29,2.928,2.936,2.926,2.936,2118
20180401|2018-01-29 11:00,29,2.935,2.941,2.932,2.937,1298
20180401|2018-01-29 11:30,29,2.936,2.94,2.932,2.935,1457
20180401|2018-01-29 12:00,29,2.935,2.94,2.93,2.94,1452
20180401|2018-01-29 12:30,29,2.94,2.944,2.926,2.929,1717
20180401|2018-01-29 13:00,29,2.929,2.942,2.924,2.936,5421
20180401|2018-01-29 13:30,29,2.937,2.944,2.933,2.938,1406
20180401|2018-01-29 14:00,29,2.938,2.944,2.938,2.942,794
20180401|2018-01-29 14:30,29,2.943,2.945,2.94,2.943,309
20180401|2018-01-29 15:00,29,2.943,2.946,2.943,2.945,84
20180401|2018-01-29 15:30,29,2.946,2.947,2.942,2.942,125
20180401|2018-01-29 17:00,30,2.949,2.952,2.945,2.95,97
20180401|2018-01-29 17:30,30,2.95,2.951,2.95,2.951,6
20180401|2018-01-29 18:00,30,2.951,2.952,2.949,2.951,9
20180401|2018-01-29 18:30,30,2.949,2.952,2.949,2.952,11
20180401|2018-01-29 19:00,30,2.947,2.951,2.947,2.951,46
20180401|2018-01-29 19:30,30,2.948,2.951,2.947,2.95,22
20180401|2018-01-29 20:00,30,2.949,2.951,2.947,2.95,76
20180401|2018-01-29 20:30,30,2.948,2.95,2.948,2.95,10
20180401|2018-01-29 21:00,30,2.951,2.951,2.95,2.95,6
20180401|2018-01-29 21:30,30,2.95,2.95,2.945,2.947,99
20180401|2018-01-29 22:00,30,2.947,2.948,2.944,2.945,39
20180401|2018-01-29 22:30,30,2.946,2.948,2.946,2.948,3
20180401|2018-01-29 23:00,30,2.947,2.965,2.941,2.961,174
20180401|2018-01-29 23:30,30,2.968,2.97,2.961,2.962,112
20180401|2018-01-30 00:00,30,2.96,2.966,2.958,2.966,24
20180401|2018-01-30 00:30,30,2.959,2.962,2.958,2.962,7
20180401|2018-01-30 01:00,30,2.958,2.974,2.958,2.974,69
20180401|2018-01-30 01:30,30,2.972,2.98,2.964,2.975,171
20180401|2018-01-30 02:00,30,2.971,2.972,2.963,2.972,68
20180401|2018-01-30 02:30,30,2.972,2.972,2.963,2.968,25
20180401|2018-01-30 03:00,30,2.967,2.967,2.955,2.956,51
20180401|2018-01-30 03:30,30,2.957,2.969,2.957,2.967,113
20180401|2018-01-30 04:00,30,2.968,2.971,2.964,2.968,74
20180401|2018-01-30 04:30,30,2.969,2.97,2.948,2.952,145
20180401|2018-01-30 05:00,30,2.951,2.96,2.951,2.96,53
20180401|2018-01-30 05:30,30,2.958,2.97,2.957,2.965,111
20180401|2018-01-30 06:00,30,2.964,2.973,2.962,2.972,178
20180401|2018-01-30 06:30,30,2.971,2.971,2.965,2.969,221
20180401|2018-01-30 07:00,30,2.969,2.981,2.968,2.98,2698
20180401|2018-01-30 07:30,30,2.979,2.979,2.962,2.969,2153
20180401|2018-01-30 08:00,30,2.969,2.974,2.957,2.959,3328
20180401|2018-01-30 08:30,30,2.959,2.973,2.957,2.962,2743
20180401|2018-01-30 09:00,30,2.962,2.973,2.961,2.972,1557
20180401|2018-01-30 09:30,30,2.972,2.978,2.966,2.97,2203
20180401|2018-01-30 10:00,30,2.97,2.973,2.955,2.963,2668
20180401|2018-01-30 10:30,30,2.963,2.97,2.951,2.966,2459
20180401|2018-01-30 11:00,30,2.967,2.982,2.965,2.98,3087
20180401|2018-01-30 11:30,30,2.979,2.983,2.977,2.979,1523
20180401|2018-01-30 12:00,30,2.979,2.982,2.97,2.972,1360
20180401|2018-01-30 12:30,30,2.973,2.979,2.962,2.973,2358
20180401|2018-01-30 13:00,30,2.972,2.976,2.961,2.966,4011
20180401|2018-01-30 13:30,30,2.965,2.967,2.949,2.952,3004
20180401|2018-01-30 14:00,30,2.951,2.959,2.945,2.951,1259
20180401|2018-01-30 14:30,30,2.952,2.953,2.946,2.952,593
20180401|2018-01-30 15:00,30,2.953,2.953,2.949,2.951,210
20180401|2018-01-30 15:30,30,2.95,2.952,2.945,2.952,213
20180401|2018-01-30 17:00,31,2.965,2.965,2.955,2.955,168
20180401|2018-01-30 17:30,31,2.954,2.957,2.954,2.957,4
20180401|2018-01-30 18:00,31,2.957,2.957,2.957,2.957,2
20180401|2018-01-30 18:30,31,2.953,2.953,2.953,2.953,15
20180401|2018-01-30 19:00,31,2.954,2.954,2.935,2.937,161
20180401|2018-01-30 19:30,31,2.934,2.938,2.934,2.938,6
20180401|2018-01-30 20:00,31,2.943,2.945,2.942,2.943,21
20180401|2018-01-30 20:30,31,2.944,2.944,2.942,2.942,28
20180401|2018-01-30 21:00,31,2.942,2.955,2.94,2.948,24
20180401|2018-01-30 21:30,31,2.951,2.965,2.949,2.959,107
20180401|2018-01-30 22:00,31,2.95,2.95,2.946,2.95,28
20180401|2018-01-30 22:30,31,2.95,2.951,2.949,2.95,11
20180401|2018-01-30 23:00,31,2.95,2.95,2.931,2.931,536
20180401|2018-01-30 23:30,31,2.931,2.942,2.931,2.938,175
20180401|2018-01-31 00:00,31,2.94,2.94,2.935,2.938,47
20180401|2018-01-31 00:30,31,2.941,2.946,2.931,2.942,60
20180401|2018-01-31 01:00,31,2.941,2.945,2.931,2.938,74
20180401|2018-01-31 01:30,31,2.935,2.947,2.907,2.912,922
20180401|2018-01-31 02:00,31,2.911,2.916,2.907,2.908,285
20180401|2018-01-31 02:30,31,2.909,2.912,2.905,2.909,244
20180401|2018-01-31 03:00,31,2.907,2.912,2.896,2.899,710
20180401|2018-01-31 03:30,31,2.899,2.903,2.898,2.903,182
20180401|2018-01-31 04:00,31,2.902,2.904,2.9,2.904,116
20180401|2018-01-31 04:30,31,2.904,2.904,2.884,2.895,221
20180401|2018-01-31 05:00,31,2.896,2.899,2.877,2.883,209
20180401|2018-01-31 05:30,31,2.886,2.89,2.881,2.89,192
20180401|2018-01-31 06:00,31,2.888,2.896,2.886,2.891,147
20180401|2018-01-31 06:30,31,2.892,2.897,2.888,2.895,434
20180401|2018-01-31 07:00,31,2.895,2.907,2.891,2.907,1904
20180401|2018-01-31 07:30,31,2.906,2.915,2.899,2.902,2296
20180401|2018-01-31 08:00,31,2.903,2.909,2.895,2.897,2907
20180401|2018-01-31 08:30,31,2.897,2.902,2.857,2.865,6099
20180401|2018-01-31 09:00,31,2.866,2.882,2.864,2.872,3601
20180401|2018-01-31 09:30,31,2.872,2.881,2.868,2.873,2114
20180401|2018-01-31 10:00,31,2.874,2.875,2.854,2.869,4235
20180401|2018-01-31 10:30,31,2.87,2.871,2.833,2.845,6765
20180401|2018-01-31 11:00,31,2.846,2.856,2.845,2.847,2867
20180401|2018-01-31 11:30,31,2.848,2.851,2.845,2.85,1500
20180401|2018-01-31 12:00,31,2.851,2.853,2.843,2.851,1627
20180401|2018-01-31 12:30,31,2.851,2.862,2.845,2.846,2289
20180401|2018-01-31 13:00,31,2.848,2.862,2.844,2.86,5924
20180401|2018-01-31 13:30,31,2.861,2.865,2.84,2.842,1946
20180401|2018-01-31 14:00,31,2.843,2.846,2.838,2.843,1063
20180401|2018-01-31 14:30,31,2.844,2.849,2.84,2.847,727
20180401|2018-01-31 15:00,31,2.846,2.849,2.843,2.844,263
20180401|2018-01-31 15:30,31,2.843,2.843,2.835,2.839,745
20180401|2018-01-31 17:00,1,2.84,2.845,2.837,2.843,91
20180401|2018-01-31 17:30,1,2.844,2.846,2.837,2.837,36
20180401|2018-01-31 18:00,1,2.841,2.846,2.835,2.836,98
20180401|2018-01-31 18:30,1,2.836,2.837,2.835,2.835,101
20180401|2018-01-31 19:00,1,2.836,2.839,2.834,2.838,93
20180401|2018-01-31 19:30,1,2.837,2.838,2.836,2.838,92
20180401|2018-01-31 20:00,1,2.838,2.841,2.838,2.841,50
20180401|2018-01-31 20:30,1,2.84,2.842,2.838,2.838,30
20180401|2018-01-31 21:00,1,2.839,2.839,2.837,2.837,66
20180401|2018-01-31 21:30,1,2.838,2.842,2.837,2.841,82
20180401|2018-01-31 22:00,1,2.841,2.843,2.84,2.843,17
20180401|2018-01-31 22:30,1,2.843,2.843,2.833,2.834,407
20180401|2018-01-31 23:00,1,2.832,2.837,2.829,2.836,569
20180401|2018-01-31 23:30,1,2.836,2.843,2.836,2.84,101
20180401|2018-02-01 00:00,1,2.84,2.842,2.837,2.841,95
20180401|2018-02-01 00:30,1,2.843,2.849,2.841,2.845,78
20180401|2018-02-01 01:00,1,2.843,2.846,2.839,2.844,61
20180401|2018-02-01 01:30,1,2.843,2.848,2.828,2.83,294
20180401|2018-02-01 02:00,1,2.83,2.834,2.826,2.832,353
20180401|2018-02-01 02:30,1,2.832,2.833,2.826,2.832,51
20180401|2018-02-01 03:00,1,2.83,2.83,2.826,2.828,119
20180401|2018-02-01 03:30,1,2.827,2.835,2.827,2.833,64
20180401|2018-02-01 04:00,1,2.835,2.84,2.824,2.829,318
20180401|2018-02-01 04:30,1,2.83,2.832,2.824,2.825,66
20180401|2018-02-01 05:00,1,2.824,2.832,2.823,2.83,201
20180401|2018-02-01 05:30,1,2.83,2.831,2.826,2.828,137
20180401|2018-02-01 06:00,1,2.83,2.837,2.829,2.834,193
20180401|2018-02-01 06:30,1,2.834,2.835,2.82,2.821,1120
20180401|2018-02-01 07:00,1,2.823,2.828,2.816,2.819,922
20180401|2018-02-01 07:30,1,2.819,2.82,2.806,2.82,1961
20180401|2018-02-01 08:00,1,2.819,2.829,2.816,2.822,3047
20180401|2018-02-01 08:30,1,2.822,2.834,2.821,2.826,3289
20180401|2018-02-01 09:00,1,2.827,2.829,2.8,2.807,3517
20180401|2018-02-01 09:30,1,2.807,2.808,2.785,2.797,5726
20180401|2018-02-01 10:00,1,2.798,2.801,2.779,2.792,5085
20180401|2018-02-01 10:30,1,2.791,2.802,2.779,2.78,3821
20180401|2018-02-01 11:00,1,2.78,2.783,2.773,2.774,2888
20180401|2018-02-01 11:30,1,2.775,2.785,2.772,2.784,1518
20180401|2018-02-01 12:00,1,2.784,2.793,2.771,2.775,2232
20180401|2018-02-01 12:30,1,2.775,2.786,2.774,2.784,2327
20180401|2018-02-01 13:00,1,2.784,2.796,2.774,2.795,6359
20180401|2018-02-01 13:30,1,2.796,2.809,2.794,2.808,2245
20180401|2018-02-01 14:00,1,2.808,2.809,2.802,2.804,737
20180401|2018-02-01 14:30,1,2.804,2.81,2.803,2.81,616
20180401|2018-02-01 15:00,1,2.81,2.822,2.807,2.818,598
20180401|2018-02-01 15:30,1,2.817,2.817,2.809,2.817,208
20180401|2018-02-01 17:00,2,2.813,2.814,2.808,2.814,42
20180401|2018-02-01 17:30,2,2.814,2.814,2.803,2.804,40
20180401|2018-02-01 18:00,2,2.804,2.812,2.804,2.806,64
20180401|2018-02-01 18:30,2,2.807,2.814,2.804,2.809,76
20180401|2018-02-01 19:00,2,2.807,2.812,2.807,2.809,26
20180401|2018-02-01 19:30,2,2.807,2.814,2.807,2.814,20
20180401|2018-02-01 20:00,2,2.814,2.814,2.809,2.809,11
20180401|2018-02-01 20:30,2,2.808,2.809,2.808,2.808,10
20180401|2018-02-01 21:00,2,2.808,2.808,2.808,2.808,1
20180401|2018-02-01 21:30,2,2.807,2.807,2.807,2.807,4
20180401|2018-02-01 22:00,2,2.804,2.811,2.804,2.811,8
20180401|2018-02-01 22:30,2,2.809,2.821,2.807,2.821,76
20180401|2018-02-01 23:00,2,2.822,2.829,2.822,2.824,62
20180401|2018-02-01 23:30,2,2.825,2.826,2.814,2.826,30
20180401|2018-02-02 00:00,2,2.825,2.829,2.824,2.828,102
20180401|2018-02-02 00:30,2,2.828,2.829,2.822,2.826,52
20180401|2018-02-02 01:00,2,2.827,2.834,2.826,2.831,689
20180401|2018-02-02 01:30,2,2.829,2.832,2.791,2.823,694
20180401|2018-02-02 02:00,2,2.821,2.826,2.818,2.823,26
20180401|2018-02-02 02:30,2,2.824,2.83,2.824,2.827,273
20180401|2018-02-02 03:00,2,2.828,2.828,2.824,2.824,17
20180401|2018-02-02 03:30,2,2.825,2.829,2.824,2.824,45
20180401|2018-02-02 04:00,2,2.827,2.827,2.814,2.817,232
20180401|2018-02-02 04:30,2,2.817,2.823,2.807,2.812,247
20180401|2018-02-02 05:00,2,2.814,2.815,2.8,2.805,99
20180401|2018-02-02 05:30,2,2.808,2.82,2.808,2.811,166
20180401|2018-02-02 06:00,2,2.811,2.826,2.809,2.814,517
20180401|2018-02-02 06:30,2,2.816,2.818,2.806,2.814,344
20180401|2018-02-02 07:00,2,2.813,2.819,2.806,2.809,547
20180401|2018-02-02 07:30,2,2.81,2.812,2.797,2.807,901
20180401|2018-02-02 08:00,2,2.807,2.809,2.793,2.794,2670
20180401|2018-02-02 08:30,2,2.794,2.803,2.784,2.787,3245
20180401|2018-02-02 09:00,2,2.787,2.808,2.786,2.797,2228
20180401|2018-02-02 09:30,2,2.796,2.802,2.791,2.798,992
20180401|2018-02-02 10:00,2,2.798,2.815,2.798,2.798,2099
20180401|2018-02-02 10:30,2,2.798,2.805,2.795,2.8,968
20180401|2018-02-02 11:00,2,2.799,2.811,2.798,2.805,1183
20180401|2018-02-02 11:30,2,2.805,2.808,2.802,2.805,788
20180401|2018-02-02 12:00,2,2.805,2.807,2.799,2.802,877
20180401|2018-02-02 12:30,2,2.801,2.805,2.796,2.803,1153
20180401|2018-02-02 13:00,2,2.802,2.804,2.786,2.794,3111
20180401|2018-02-02 13:30,2,2.795,2.806,2.794,2.802,1784
20180401|2018-02-02 14:00,2,2.803,2.807,2.8,2.807,662
20180401|2018-02-02 14:30,2,2.806,2.808,2.802,2.807,676
20180401|2018-02-02 15:00,2,2.806,2.809,2.804,2.809,274
20180401|2018-02-02 15:30,2,2.807,2.81,2.807,2.809,100
20180401|2018-02-04 17:00,5,2.786,2.792,2.776,2.789,295
20180401|2018-02-04 17:30,5,2.788,2.792,2.788,2.792,12
20180401|2018-02-04 18:00,5,2.791,2.797,2.791,2.797,20
20180401|2018-02-04 18:30,5,2.798,2.805,2.798,2.803,59
20180401|2018-02-04 19:00,5,2.8,2.802,2.797,2.802,43
20180401|2018-02-04 19:30,5,2.804,2.805,2.801,2.803,25
20180401|2018-02-04 20:00,5,2.804,2.805,2.799,2.802,46
20180401|2018-02-04 20:30,5,2.802,2.803,2.8,2.8,12
20180401|2018-02-04 21:00,5,2.8,2.802,2.799,2.8,14
20180401|2018-02-04 21:30,5,2.8,2.801,2.797,2.798,40
20180401|2018-02-04 22:00,5,2.798,2.799,2.797,2.799,19
20180401|2018-02-04 22:30,5,2.797,2.8,2.796,2.798,38
20180401|2018-02-04 23:00,5,2.798,2.798,2.792,2.794,11
20180401|2018-02-04 23:30,5,2.791,2.795,2.788,2.795,22
20180401|2018-02-05 00:00,5,2.793,2.796,2.789,2.79,82
20180401|2018-02-05 00:30,5,2.79,2.799,2.79,2.796,65
20180401|2018-02-05 01:00,5,2.798,2.805,2.798,2.804,123
20180401|2018-02-05 01:30,5,2.803,2.805,2.799,2.802,861
20180401|2018-02-05 02:00,5,2.803,2.804,2.796,2.799,58
20180401|2018-02-05 02:30,5,2.8,2.807,2.796,2.806,70
20180401|2018-02-05 03:00,5,2.805,2.809,2.801,2.803,29
20180401|2018-02-05 03:30,5,2.805,2.807,2.797,2.797,49
20180401|2018-02-05 04:00,5,2.796,2.798,2.791,2.793,132
20180401|2018-02-05 04:30,5,2.795,2.8,2.794,2.799,53
20180401|2018-02-05 05:00,5,2.797,2.799,2.794,2.798,78
20180401|2018-02-05 05:30,5,2.797,2.798,2.776,2.781,165
20180401|2018-02-05 06:00,5,2.781,2.785,2.777,2.78,467
20180401|2018-02-05 06:30,5,2.779,2.785,2.758,2.761,904
20180401|2018-02-05 07:00,5,2.761,2.764,2.749,2.764,1316
20180401|2018-02-05 07:30,5,2.761,2.769,2.75,2.752,1392
20180401|2018-02-05 08:00,5,2.753,2.76,2.75,2.757,1449
20180401|2018-02-05 08:30,5,2.756,2.763,2.74,2.742,2324
20180401|2018-02-05 09:00,5,2.741,2.745,2.725,2.734,4503
20180401|2018-02-05 09:30,5,2.734,2.739,2.732,2.733,1944
20180401|2018-02-05 10:00,5,2.733,2.736,2.73,2.73,1996
20180401|2018-02-05 10:30,5,2.73,2.732,2.716,2.721,2731
20180401|2018-02-05 11:00,5,2.721,2.73,2.721,2.724,1383
20180401|2018-02-05 11:30,5,2.723,2.729,2.72,2.727,958
20180401|2018-02-05 12:00,5,2.727,2.73,2.715,2.721,1217
20180401|2018-02-05 12:30,5,2.72,2.726,2.717,2.724,1613
20180401|2018-02-05 13:00,5,2.724,2.729,2.716,2.727,4937
20180401|2018-02-05 13:30,5,2.727,2.731,2.724,2.729,656
20180401|2018-02-05 14:00,5,2.729,2.731,2.725,2.729,432
20180401|2018-02-05 14:30,5,2.729,2.734,2.728,2.733,351
20180401|2018-02-05 15:00,5,2.732,2.739,2.731,2.738,208
20180401|2018-02-05 15:30,5,2.738,2.741,2.736,2.737,135
20180401|2018-02-05 17:00,6,2.747,2.749,2.741,2.747,54
20180401|2018-02-05 17:30,6,2.744,2.753,2.744,2.752,38
20180401|2018-02-05 18:00,6,2.754,2.754,2.746,2.747,27
20180401|2018-02-05 18:30,6,2.747,2.747,2.742,2.744,66
20180401|2018-02-05 19:00,6,2.743,2.744,2.742,2.744,48
20180401|2018-02-05 19:30,6,2.744,2.75,2.744,2.749,37
20180401|2018-02-05 20:00,6,2.747,2.747,2.745,2.747,9
20180401|2018-02-05 20:30,6,2.749,2.749,2.746,2.746,5
20180401|2018-02-05 21:00,6,2.748,2.748,2.739,2.742,75
20180401|2018-02-05 21:30,6,2.743,2.744,2.743,2.744,8
20180401|2018-02-05 22:00,6,2.744,2.746,2.744,2.744,13
20180401|2018-02-05 22:30,6,2.744,2.745,2.741,2.745,62
20180401|2018-02-05 23:00,6,2.747,2.747,2.726,2.734,135
20180401|2018-02-05 23:30,6,2.737,2.745,2.737,2.74,54
20180401|2018-02-06 00:00,6,2.743,2.743,2.731,2.734,37
20180401|2018-02-06 00:30,6,2.736,2.744,2.736,2.741,29
20180401|2018-02-06 01:00,6,2.741,2.741,2.736,2.739,60
20180401|2018-02-06 01:30,6,2.736,2.746,2.732,2.743,106
20180401|2018-02-06 02:00,6,2.744,2.748,2.741,2.747,59
20180401|2018-02-06 02:30,6,2.748,2.751,2.744,2.744,112
20180401|2018-02-06 03:00,6,2.741,2.746,2.736,2.738,109
20180401|2018-02-06 03:30,6,2.739,2.739,2.729,2.735,118
20180401|2018-02-06 04:00,6,2.735,2.749,2.735,2.743,87
20180401|2018-02-06 04:30,6,2.744,2.745,2.738,2.738,9
20180401|2018-02-06 05:00,6,2.743,2.744,2.735,2.735,74
20180401|2018-02-06 05:30,6,2.735,2.736,2.726,2.728,76
20180401|2018-02-06 06:00,6,2.729,2.733,2.711,2.715,277
20180401|2018-02-06 06:30,6,2.718,2.718,2.7,2.705,471
20180401|2018-02-06 07:00,6,2.706,2.714,2.701,2.708,657
20180401|2018-02-06 07:30,6,2.708,2.711,2.683,2.697,1304
20180401|2018-02-06 08:00,6,2.698,2.703,2.681,2.694,2470
20180401|2018-02-06 08:30,6,2.694,2.718,2.693,2.711,2558
20180401|2018-02-06 09:00,6,2.712,2.726,2.704,2.707,1868
20180401|2018-02-06 09:30,6,2.707,2.72,2.702,2.711,1644
20180401|2018-02-06 10:00,6,2.711,2.731,2.711,2.717,1987
20180401|2018-02-06 10:30,6,2.717,2.723,2.713,2.721,1506
20180401|2018-02-06 11:00,6,2.722,2.728,2.711,2.727,1917
20180401|2018-02-06 11:30,6,2.727,2.728,2.716,2.719,1116
20180401|2018-02-06 12:00,6,2.718,2.724,2.713,2.724,743
20180401|2018-02-06 12:30,6,2.723,2.724,2.714,2.721,1753
20180401|2018-02-06 13:00,6,2.72,2.728,2.718,2.722,3877
20180401|2018-02-06 13:30,6,2.721,2.731,2.719,2.731,1465
20180401|2018-02-06 14:00,6,2.729,2.731,2.725,2.728,518
20180401|2018-02-06 14:30,6,2.729,2.731,2.724,2.725,439
20180401|2018-02-06 15:00,6,2.725,2.732,2.722,2.732,260
20180401|2018-02-06 15:30,6,2.732,2.736,2.732,2.736,155
20180401|2018-02-06 17:00,7,2.732,2.732,2.728,2.731,40
20180401|2018-02-06 17:30,7,2.73,2.73,2.725,2.729,12
20180401|2018-02-06 18:00,7,2.729,2.732,2.729,2.729,15
20180401|2018-02-06 18:30,7,2.729,2.731,2.729,2.731,2
20180401|2018-02-06 19:00,7,2.732,2.733,2.73,2.733,13
20180401|2018-02-06 19:30,7,2.733,2.733,2.73,2.73,16
20180401|2018-02-06 20:00,7,2.732,2.732,2.729,2.73,12
20180401|2018-02-06 21:00,7,2.73,2.735,2.73,2.735,12
20180401|2018-02-06 21:30,7,2.736,2.738,2.735,2.735,5
20180401|2018-02-06 22:00,7,2.736,2.742,2.736,2.74,22
20180401|2018-02-06 22:30,7,2.74,2.743,2.735,2.738,44
20180401|2018-02-06 23:00,7,2.74,2.743,2.733,2.733,61
20180401|2018-02-06 23:30,7,2.731,2.732,2.726,2.731,78
20180401|2018-02-07 00:00,7,2.73,2.732,2.729,2.731,15
20180401|2018-02-07 00:30,7,2.729,2.735,2.729,2.735,24
20180401|2018-02-07 01:00,7,2.737,2.739,2.735,2.736,9
20180401|2018-02-07 01:30,7,2.737,2.746,2.737,2.746,161
20180401|2018-02-07 02:00,7,2.745,2.746,2.741,2.745,50
20180401|2018-02-07 02:30,7,2.745,2.747,2.742,2.743,15
20180401|2018-02-07 03:00,7,2.744,2.746,2.736,2.739,15
20180401|2018-02-07 03:30,7,2.74,2.74,2.731,2.731,51
20180401|2018-02-07 04:00,7,2.734,2.739,2.734,2.735,41
20180401|2018-02-07 04:30,7,2.734,2.735,2.732,2.734,20
20180401|2018-02-07 05:00,7,2.735,2.748,2.735,2.738,100
20180401|2018-02-07 05:30,7,2.74,2.744,2.734,2.736,43
20180401|2018-02-07 06:00,7,2.735,2.735,2.717,2.719,360
20180401|2018-02-07 06:30,7,2.719,2.72,2.712,2.718,309
20180401|2018-02-07 07:00,7,2.718,2.718,2.699,2.704,1023
20180401|2018-02-07 07:30,7,2.704,2.727,2.702,2.727,1442
20180401|2018-02-07 08:00,7,2.727,2.727,2.693,2.694,5144
20180401|2018-02-07 08:30,7,2.695,2.712,2.694,2.705,3065
20180401|2018-02-07 09:00,7,2.704,2.709,2.69,2.696,2296
20180401|2018-02-07 09:30,7,2.695,2.696,2.682,2.685,2966
20180401|2018-02-07 10:00,7,2.685,2.69,2.68,2.686,2249
20180401|2018-02-07 10:30,7,2.686,2.686,2.675,2.681,2256
20180401|2018-02-07 11:00,7,2.68,2.707,2.679,2.704,3112
20180401|2018-02-07 11:30,7,2.704,2.705,2.692,2.695,1998
20180401|2018-02-07 12:00,7,2.696,2.709,2.696,2.703,1960
20180401|2018-02-07 12:30,7,2.703,2.704,2.692,2.693,1785
20180401|2018-02-07 13:00,7,2.693,2.7,2.69,2.693,7075
20180401|2018-02-07 13:30,7,2.692,2.699,2.68,2.686,2655
20180401|2018-02-07 14:00,7,2.687,2.69,2.683,2.687,660
20180401|2018-02-07 14:30,7,2.688,2.691,2.687,2.688,270
20180401|2018-02-07 15:00,7,2.688,2.692,2.687,2.69,214
20180401|2018-02-07 15:30,7,2.689,2.694,2.688,2.691,204
20180401|2018-02-07 17:00,8,2.692,2.696,2.692,2.696,30
20180401|2018-02-07 17:30,8,2.696,2.701,2.696,2.697,8
20180401|2018-02-07 18:00,8,2.697,2.701,2.697,2.7,15
20180401|2018-02-07 18:30,8,2.699,2.701,2.698,2.698,9
20180401|2018-02-07 19:00,8,2.698,2.704,2.698,2.704,36
20180401|2018-02-07 19:30,8,2.701,2.701,2.7,2.7,9
20180401|2018-02-07 20:00,8,2.699,2.701,2.698,2.698,9
20180401|2018-02-07 20:30,8,2.699,2.7,2.697,2.699,43
20180401|2018-02-07 21:00,8,2.7,2.702,2.7,2.702,20
20180401|2018-02-07 21:30,8,2.702,2.703,2.702,2.703,11
20180401|2018-02-07 22:00,8,2.702,2.702,2.693,2.696,52
20180401|2018-02-07 22:30,8,2.697,2.697,2.685,2.696,52
20180401|2018-02-07 23:00,8,2.694,2.697,2.681,2.685,91
20180401|2018-02-07 23:30,8,2.685,2.69,2.683,2.689,123
20180401|2018-02-08 00:00,8,2.688,2.69,2.678,2.685,108
20180401|2018-02-08 00:30,8,2.686,2.69,2.686,2.69,8
20180401|2018-02-08 01:00,8,2.69,2.696,2.689,2.689,32
20180401|2018-02-08 01:30,8,2.69,2.703,2.686,2.702,175
20180401|2018-02-08 02:00,8,2.702,2.711,2.7,2.701,135
20180401|2018-02-08 02:30,8,2.704,2.708,2.703,2.703,52
20180401|2018-02-08 03:00,8,2.703,2.706,2.699,2.705,28
20180401|2018-02-08 03:30,8,2.704,2.704,2.699,2.701,82
20180401|2018-02-08 04:00,8,2.702,2.707,2.699,2.701,59
20180401|2018-02-08 04:30,8,2.701,2.702,2.698,2.7,79
20180401|2018-02-08 05:00,8,2.7,2.708,2.698,2.702,72
20180401|2018-02-08 05:30,8,2.704,2.72,2.704,2.718,161
20180401|2018-02-08 06:00,8,2.719,2.723,2.716,2.718,188
20180401|2018-02-08 06:30,8,2.717,2.723,2.711,2.72,311
20180401|2018-02-08 07:00,8,2.72,2.727,2.715,2.72,1157
20180401|2018-02-08 07:30,8,2.72,2.721,2.704,2.706,1385
20180401|2018-02-08 08:00,8,2.705,2.712,2.697,2.708,2464
20180401|2018-02-08 08:30,8,2.708,2.72,2.707,2.717,2289
20180401|2018-02-08 09:00,8,2.718,2.721,2.708,2.717,3098
20180401|2018-02-08 09:30,8,2.717,2.73,2.697,2.704,3958
20180401|2018-02-08 10:00,8,2.704,2.706,2.687,2.694,3024
20180401|2018-02-08 10:30,8,2.693,2.697,2.689,2.694,1872
20180401|2018-02-08 11:00,8,2.695,2.709,2.693,2.703,1630
20180401|2018-02-08 11:30,8,2.703,2.706,2.698,2.7,959
20180401|2018-02-08 12:00,8,2.7,2.702,2.693,2.696,1370
20180401|2018-02-08 12:30,8,2.696,2.7,2.691,2.696,1040
20180401|2018-02-08 13:00,8,2.695,2.695,2.683,2.686,4361
20180401|2018-02-08 13:30,8,2.686,2.69,2.674,2.679,1694
20180401|2018-02-08 14:00,8,2.68,2.684,2.675,2.679,287
20180401|2018-02-08 14:30,8,2.68,2.684,2.677,2.684,525
20180401|2018-02-08 15:00,8,2.685,2.688,2.682,2.686,188
20180401|2018-02-08 15:30,8,2.686,2.686,2.679,2.679,89
20180401|2018-02-08 17:00,9,2.66,2.686,2.66,2.683,79
20180401|2018-02-08 17:30,9,2.685,2.692,2.685,2.689,33
20180401|2018-02-08 18:00,9,2.686,2.69,2.686,2.689,20
20180401|2018-02-08 18:30,9,2.689,2.69,2.688,2.688,8
20180401|2018-02-08 19:00,9,2.689,2.692,2.688,2.692,27
20180401|2018-02-08 19:30,9,2.692,2.695,2.691,2.693,47
20180401|2018-02-08 20:00,9,2.693,2.694,2.692,2.693,25
20180401|2018-02-08 20:30,9,2.694,2.694,2.693,2.694,8
20180401|2018-02-08 21:00,9,2.694,2.695,2.694,2.695,24
20180401|2018-02-08 21:30,9,2.693,2.693,2.69,2.693,54
20180401|2018-02-08 22:00,9,2.691,2.692,2.69,2.69,20
20180401|2018-02-08 22:30,9,2.69,2.691,2.689,2.69,25
20180401|2018-02-08 23:00,9,2.689,2.689,2.671,2.672,341
20180401|2018-02-08 23:30,9,2.672,2.672,2.657,2.669,240
20180401|2018-02-09 00:00,9,2.669,2.671,2.663,2.667,148
20180401|2018-02-09 00:30,9,2.666,2.671,2.666,2.671,80
20180401|2018-02-09 01:00,9,2.669,2.671,2.66,2.667,149
20180401|2018-02-09 01:30,9,2.665,2.667,2.648,2.658,548
20180401|2018-02-09 02:00,9,2.657,2.66,2.636,2.645,624
20180401|2018-02-09 02:30,9,2.645,2.651,2.645,2.648,153
20180401|2018-02-09 03:00,9,2.649,2.65,2.643,2.648,121
20180401|2018-02-09 03:30,9,2.649,2.649,2.64,2.641,447
20180401|2018-02-09 04:00,9,2.641,2.642,2.637,2.638,278
20180401|2018-02-09 04:30,9,2.639,2.644,2.639,2.642,93
20180401|2018-02-09 05:00,9,2.642,2.651,2.641,2.646,234
20180401|2018-02-09 05:30,9,2.648,2.651,2.644,2.645,229
20180401|2018-02-09 06:00,9,2.646,2.654,2.645,2.652,191
20180401|2018-02-09 06:30,9,2.652,2.654,2.642,2.643,593
20180401|2018-02-09 07:00,9,2.642,2.656,2.642,2.651,1088
20180401|2018-02-09 07:30,9,2.65,2.659,2.647,2.652,1340
20180401|2018-02-09 08:00,9,2.652,2.653,2.638,2.639,4534
20180401|2018-02-09 08:30,9,2.64,2.644,2.632,2.633,4381
20180401|2018-02-09 09:00,9,2.634,2.635,2.611,2.617,5851
20180401|2018-02-09 09:30,9,2.617,2.617,2.608,2.608,3161
20180401|2018-02-09 10:00,9,2.608,2.616,2.603,2.612,4803
20180401|2018-02-09 10:30,9,2.611,2.615,2.603,2.604,3618
20180401|2018-02-09 11:00,9,2.604,2.606,2.596,2.597,3684
20180401|2018-02-09 11:30,9,2.597,2.599,2.589,2.593,2846
20180401|2018-02-09 12:00,9,2.593,2.597,2.588,2.591,2340
20180401|2018-02-09 12:30,9,2.592,2.597,2.588,2.595,3471
20180401|2018-02-09 13:00,9,2.595,2.602,2.592,2.597,6805
20180401|2018-02-09 13:30,9,2.598,2.606,2.598,2.602,3287
20180401|2018-02-09 14:00,9,2.602,2.618,2.602,2.616,1422
20180401|2018-02-09 14:30,9,2.615,2.62,2.609,2.618,701
20180401|2018-02-09 15:00,9,2.618,2.625,2.618,2.62,288
20180401|2018-02-09 15:30,9,2.619,2.62,2.613,2.616,139
20180401|2018-02-11 17:00,12,2.574,2.595,2.57,2.592,477
20180401|2018-02-11 17:30,12,2.592,2.592,2.588,2.591,20
20180401|2018-02-11 18:00,12,2.592,2.608,2.592,2.606,221
20180401|2018-02-11 18:30,12,2.606,2.611,2.603,2.61,178
20180401|2018-02-11 19:00,12,2.612,2.617,2.608,2.614,164
20180401|2018-02-11 19:30,12,2.613,2.621,2.608,2.62,180
20180401|2018-02-11 20:00,12,2.621,2.625,2.617,2.622,169
20180401|2018-02-11 20:30,12,2.622,2.622,2.614,2.621,62
20180401|2018-02-11 21:00,12,2.623,2.623,2.612,2.614,61
20180401|2018-02-11 21:30,12,2.613,2.614,2.606,2.609,136
20180401|2018-02-11 22:00,12,2.609,2.619,2.609,2.615,199
20180401|2018-02-11 22:30,12,2.613,2.62,2.612,2.616,90
20180401|2018-02-11 23:00,12,2.616,2.621,2.595,2.599,297
20180401|2018-02-11 23:30,12,2.6,2.605,2.594,2.605,142
20180401|2018-02-12 00:00,12,2.604,2.605,2.6,2.603,81
20180401|2018-02-12 00:30,12,2.603,2.609,2.603,2.609,87
20180401|2018-02-12 01:00,12,2.611,2.616,2.594,2.6,226
20180401|2018-02-12 01:30,12,2.6,2.602,2.595,2.597,119
20180401|2018-02-12 02:00,12,2.597,2.6,2.585,2.6,245
20180401|2018-02-12 02:30,12,2.6,2.601,2.589,2.597,82
20180401|2018-02-12 03:00,12,2.597,2.601,2.589,2.595,271
20180401|2018-02-12 03:30,12,2.595,2.597,2.591,2.591,76
20180401|2018-02-12 04:00,12,2.592,2.595,2.585,2.591,126
20180401|2018-02-12 04:30,12,2.593,2.594,2.581,2.583,125
20180401|2018-02-12 05:00,12,2.583,2.59,2.578,2.588,230
20180401|2018-02-12 05:30,12,2.587,2.592,2.58,2.582,112
20180401|2018-02-12 06:00,12,2.583,2.589,2.577,2.578,180
20180401|2018-02-12 06:30,12,2.578,2.582,2.565,2.571,799
20180401|2018-02-12 07:00,12,2.571,2.585,2.569,2.577,1166
20180401|2018-02-12 07:30,12,2.577,2.578,2.568,2.573,1399
20180401|2018-02-12 08:00,12,2.573,2.581,2.568,2.579,3275
20180401|2018-02-12 08:30,12,2.579,2.599,2.577,2.577,3878
20180401|2018-02-12 09:00,12,2.577,2.582,2.577,2.579,2511
20180401|2018-02-12 09:30,12,2.579,2.598,2.577,2.589,4175
20180401|2018-02-12 10:00,12,2.589,2.59,2.582,2.583,2397
20180401|2018-02-12 10:30,12,2.583,2.598,2.583,2.588,2991
20180401|2018-02-12 11:00,12,2.588,2.589,2.582,2.583,1866
20180401|2018-02-12 11:30,12,2.582,2.587,2.581,2.584,1551
20180401|2018-02-12 12:00,12,2.584,2.59,2.583,2.585,1397
20180401|2018-02-12 12:30,12,2.585,2.588,2.583,2.586,1175
20180401|2018-02-12 13:00,12,2.586,2.587,2.578,2.58,5028
20180401|2018-02-12 13:30,12,2.58,2.592,2.58,2.592,1402
20180401|2018-02-12 14:00,12,2.592,2.594,2.589,2.591,475
20180401|2018-02-12 14:30,12,2.591,2.598,2.588,2.592,813
20180401|2018-02-12 15:00,12,2.592,2.592,2.589,2.589,174
20180401|2018-02-12 15:30,12,2.589,2.593,2.589,2.593,129
20180401|2018-02-12 17:00,13,2.59,2.603,2.59,2.602,131
20180401|2018-02-12 17:30,13,2.602,2.606,2.602,2.605,103
20180401|2018-02-12 18:00,13,2.605,2.61,2.605,2.606,141
20180401|2018-02-12 18:30,13,2.607,2.61,2.605,2.609,85
20180401|2018-02-12 19:00,13,2.608,2.611,2.602,2.606,200
20180401|2018-02-12 19:30,13,2.604,2.605,2.603,2.604,63
20180401|2018-02-12 20:00,13,2.605,2.612,2.603,2.606,243
20180401|2018-02-12 20:30,13,2.608,2.614,2.607,2.612,77
20180401|2018-02-12 21:00,13,2.612,2.612,2.608,2.608,51
20180401|2018-02-12 21:30,13,2.609,2.612,2.608,2.609,72
20180401|2018-02-12 22:00,13,2.61,2.611,2.609,2.611,34
20180401|2018-02-12 22:30,13,2.611,2.612,2.609,2.611,39
20180401|2018-02-12 23:00,13,2.612,2.616,2.612,2.614,161
20180401|2018-02-12 23:30,13,2.614,2.617,2.613,2.616,216
20180401|2018-02-13 00:00,13,2.615,2.618,2.614,2.614,129
20180401|2018-02-13 00:30,13,2.615,2.616,2.602,2.612,123
20180401|2018-02-13 01:00,13,2.612,2.614,2.61,2.61,33
20180401|2018-02-13 01:30,13,2.611,2.626,2.61,2.626,489
20180401|2018-02-13 02:00,13,2.625,2.638,2.621,2.634,728
20180401|2018-02-13 02:30,13,2.635,2.637,2.626,2.634,231
20180401|2018-02-13 03:00,13,2.634,2.635,2.628,2.63,111
20180401|2018-02-13 03:30,13,2.628,2.637,2.627,2.635,124
20180401|2018-02-13 04:00,13,2.636,2.637,2.628,2.629,157
20180401|2018-02-13 04:30,13,2.63,2.637,2.628,2.632,55
20180401|2018-02-13 05:00,13,2.631,2.634,2.621,2.628,290
20180401|2018-02-13 05:30,13,2.628,2.633,2.627,2.633,129
20180401|2018-02-13 06:00,13,2.633,2.636,2.627,2.635,826
20180401|2018-02-13 06:30,13,2.636,2.64,2.633,2.636,605
20180401|2018-02-13 07:00,13,2.637,2.641,2.628,2.631,1258
20180401|2018-02-13 07:30,13,2.631,2.648,2.628,2.63,2848
20180401|2018-02-13 08:00,13,2.63,2.632,2.618,2.631,3847
20180401|2018-02-13 08:30,13,2.632,2.642,2.63,2.641,3906
20180401|2018-02-13 09:00,13,2.642,2.653,2.64,2.64,4647
20180401|2018-02-13 09:30,13,2.64,2.652,2.639,2.647,2573
20180401|2018-02-13 10:00,13,2.647,2.651,2.642,2.644,2789
20180401|2018-02-13 10:30,13,2.644,2.653,2.643,2.645,3063
20180401|2018-02-13 11:00,13,2.644,2.65,2.643,2.644,1920
20180401|2018-02-13 11:30,13,2.644,2.645,2.634,2.639,2219
20180401|2018-02-13 12:00,13,2.639,2.644,2.635,2.641,1496
20180401|2018-02-13 12:30,13,2.64,2.642,2.632,2.633,1905
20180401|2018-02-13 13:00,13,2.633,2.636,2.619,2.624,5915
20180401|2018-02-13 13:30,13,2.625,2.63,2.619,2.624,2103
20180401|2018-02-13 14:00,13,2.624,2.635,2.622,2.634,567
20180401|2018-02-13 14:30,13,2.634,2.637,2.631,2.633,476
20180401|2018-02-13 15:00,13,2.634,2.637,2.633,2.636,159
20180401|2018-02-13 15:30,13,2.636,2.638,2.631,2.634,274
20180401|2018-02-13 17:00,14,2.636,2.643,2.633,2.639,60
20180401|2018-02-13 17:30,14,2.639,2.639,2.629,2.635,150
20180401|2018-02-13 18:00,14,2.635,2.639,2.634,2.639,46
20180401|2018-02-13 18:30,14,2.639,2.64,2.634,2.636,43
20180401|2018-02-13 19:00,14,2.634,2.636,2.634,2.636,34
20180401|2018-02-13 19:30,14,2.635,2.636,2.635,2.636,36
20180401|2018-02-13 20:00,14,2.635,2.635,2.634,2.634,27
20180401|2018-02-13 20:30,14,2.634,2.636,2.634,2.635,46
20180401|2018-02-13 21:00,14,2.635,2.636,2.632,2.632,56
20180401|2018-02-13 21:30,14,2.632,2.634,2.632,2.634,14
20180401|2018-02-13 22:00,14,2.635,2.637,2.634,2.637,35
20180401|2018-02-13 22:30,14,2.636,2.64,2.635,2.639,59
20180401|2018-02-13 23:00,14,2.639,2.644,2.638,2.644,65
20180401|2018-02-13 23:30,14,2.644,2.649,2.639,2.648,128
20180401|2018-02-14 00:00,14,2.648,2.648,2.639,2.644,108
20180401|2018-02-14 00:30,14,2.641,2.645,2.64,2.64,25
20180401|2018-02-14 01:00,14,2.641,2.641,2.636,2.637,55
20180401|2018-02-14 01:30,14,2.636,2.64,2.61,2.611,520
20180401|2018-02-14 02:00,14,2.61,2.621,2.61,2.618,297
20180401|2018-02-14 02:30,14,2.617,2.619,2.611,2.614,228
20180401|2018-02-14 03:00,14,2.612,2.617,2.61,2.615,157
20180401|2018-02-14 03:30,14,2.616,2.617,2.615,2.617,147
20180401|2018-02-14 04:00,14,2.616,2.616,2.611,2.612,155
20180401|2018-02-14 04:30,14,2.611,2.612,2.601,2.604,202
20180401|2018-02-14 05:00,14,2.606,2.609,2.604,2.605,71
20180401|2018-02-14 05:30,14,2.602,2.615,2.602,2.611,266
20180401|2018-02-14 06:00,14,2.611,2.618,2.603,2.608,194
20180401|2018-02-14 06:30,14,2.608,2.61,2.603,2.609,224
20180401|2018-02-14 07:00,14,2.609,2.611,2.594,2.597,870
20180401|2018-02-14 07:30,14,2.597,2.6,2.589,2.597,1662
20180401|2018-02-14 08:00,14,2.597,2.602,2.592,2.6,2760
20180401|2018-02-14 08:30,14,2.6,2.648,2.596,2.639,5403
20180401|2018-02-14 09:00,14,2.64,2.645,2.628,2.635,3423
20180401|2018-02-14 09:30,14,2.636,2.637,2.621,2.623,2732
20180401|2018-02-14 10:00,14,2.623,2.629,2.613,2.628,2261
20180401|2018-02-14 10:30,14,2.629,2.631,2.621,2.622,2128
20180401|2018-02-14 11:00,14,2.621,2.631,2.62,2.624,2496
20180401|2018-02-14 11:30,14,2.624,2.634,2.624,2.632,1340
20180401|2018-02-14 12:00,14,2.631,2.642,2.63,2.64,1575
20180401|2018-02-14 12:30,14,2.64,2.643,2.635,2.638,1364
20180401|2018-02-14 13:00,14,2.638,2.639,2.628,2.631,4437
20180401|2018-02-14 13:30,14,2.631,2.645,2.631,2.638,1594
20180401|2018-02-14 14:00,14,2.639,2.642,2.636,2.637,727
20180401|2018-02-14 14:30,14,2.638,2.642,2.637,2.64,427
20180401|2018-02-14 15:00,14,2.641,2.647,2.64,2.646,496
20180401|2018-02-14 15:30,14,2.644,2.65,2.644,2.65,189
20180401|2018-02-14 17:00,15,2.646,2.651,2.646,2.65,197
20180401|2018-02-14 17:30,15,2.65,2.661,2.65,2.655,112
20180401|2018-02-14 18:00,15,2.653,2.654,2.65,2.651,41
20180401|2018-02-14 18:30,15,2.652,2.653,2.65,2.652,23
20180401|2018-02-14 19:00,15,2.652,2.652,2.649,2.65,73
20180401|2018-02-14 19:30,15,2.652,2.652,2.65,2.651,15
20180401|2018-02-14 20:00,15,2.651,2.652,2.649,2.651,95
20180401|2018-02-14 20:30,15,2.651,2.652,2.646,2.646,184
20180401|2018-02-14 21:00,15,2.646,2.647,2.636,2.643,113
20180401|2018-02-14 21:30,15,2.643,2.648,2.642,2.646,55
20180401|2018-02-14 22:00,15,2.644,2.647,2.641,2.644,54
20180401|2018-02-14 22:30,15,2.644,2.647,2.64,2.644,49
20180401|2018-02-14 23:00,15,2.647,2.647,2.625,2.625,258
20180401|2018-02-14 23:30,15,2.625,2.633,2.625,2.63,221
20180401|2018-02-15 00:00,15,2.63,2.632,2.627,2.629,50
20180401|2018-02-15 00:30,15,2.631,2.632,2.622,2.629,98
20180401|2018-02-15 01:00,15,2.629,2.629,2.623,2.626,39
20180401|2018-02-15 01:30,15,2.626,2.627,2.597,2.599,528
20180401|2018-02-15 02:00,15,2.598,2.601,2.584,2.593,738
20180401|2018-02-15 02:30,15,2.593,2.596,2.592,2.593,424
20180401|2018-02-15 03:00,15,2.593,2.598,2.588,2.595,249
20180401|2018-02-15 03:30,15,2.594,2.595,2.59,2.592,262
20180401|2018-02-15 04:00,15,2.592,2.593,2.584,2.584,259
20180401|2018-02-15 04:30,15,2.584,2.599,2.58,2.594,517
20180401|2018-02-15 05:00,15,2.595,2.603,2.594,2.595,283
20180401|2018-02-15 05:30,15,2.597,2.598,2.587,2.591,349
20180401|2018-02-15 06:00,15,2.591,2.603,2.591,2.602,270
20180401|2018-02-15 06:30,15,2.601,2.611,2.599,2.606,628
20180401|2018-02-15 07:00,15,2.606,2.606,2.593,2.602,1373
20180401|2018-02-15 07:30,15,2.601,2.615,2.597,2.611,1336
20180401|2018-02-15 08:00,15,2.61,2.61,2.6,2.606,3428
20180401|2018-02-15 08:30,15,2.605,2.609,2.6,2.609,2895
20180401|2018-02-15 09:00,15,2.608,2.625,2.603,2.622,3033
20180401|2018-02-15 09:30,15,2.622,2.646,2.616,2.625,5890
20180401|2018-02-15 10:00,15,2.625,2.627,2.595,2.6,5559
20180401|2018-02-15 10:30,15,2.6,2.608,2.596,2.605,2756
20180401|2018-02-15 11:00,15,2.604,2.617,2.601,2.607,1976
20180401|2018-02-15 11:30,15,2.607,2.609,2.603,2.604,901
20180401|2018-02-15 12:00,15,2.604,2.607,2.601,2.606,1522
20180401|2018-02-15 12:30,15,2.606,2.619,2.605,2.611,1906
20180401|2018-02-15 13:00,15,2.611,2.624,2.605,2.621,5756
20180401|2018-02-15 13:30,15,2.622,2.625,2.614,2.623,1807
20180401|2018-02-15 14:00,15,2.625,2.632,2.623,2.627,725
20180401|2018-02-15 14:30,15,2.627,2.629,2.623,2.624,427
20180401|2018-02-15 15:00,15,2.624,2.627,2.621,2.621,368
20180401|2018-02-15 15:30,15,2.621,2.622,2.617,2.619,378
20180401|2018-02-15 17:00,16,2.621,2.625,2.617,2.617,50
20180401|2018-02-15 17:30,16,2.617,2.621,2.613,2.62,55
20180401|2018-02-15 18:00,16,2.619,2.62,2.615,2.618,33
20180401|2018-02-15 18:30,16,2.618,2.62,2.617,2.62,14
20180401|2018-02-15 19:00,16,2.62,2.62,2.618,2.619,39
20180401|2018-02-15 19:30,16,2.62,2.62,2.615,2.617,92
20180401|2018-02-15 20:00,16,2.615,2.616,2.613,2.614,30
20180401|2018-02-15 20:30,16,2.613,2.615,2.613,2.615,12
20180401|2018-02-15 21:00,16,2.614,2.616,2.61,2.61,45
20180401|2018-02-15 21:30,16,2.611,2.612,2.604,2.609,59
20180401|2018-02-15 22:00,16,2.609,2.615,2.609,2.615,44
20180401|2018-02-15 22:30,16,2.615,2.625,2.615,2.623,70
20180401|2018-02-15 23:00,16,2.623,2.623,2.593,2.596,277
20180401|2018-02-15 23:30,16,2.596,2.603,2.595,2.6,123
20180401|2018-02-16 00:00,16,2.6,2.606,2.6,2.606,38
20180401|2018-02-16 00:30,16,2.604,2.604,2.598,2.603,43
20180401|2018-02-16 01:00,16,2.603,2.604,2.599,2.599,44
20180401|2018-02-16 01:30,16,2.6,2.601,2.598,2.598,69
20180401|2018-02-16 02:00,16,2.598,2.608,2.59,2.595,714
20180401|2018-02-16 02:30,16,2.596,2.598,2.592,2.596,170
20180401|2018-02-16 03:00,16,2.596,2.605,2.595,2.599,319
20180401|2018-02-16 03:30,16,2.6,2.601,2.598,2.599,108
20180401|2018-02-16 04:00,16,2.598,2.6,2.596,2.599,133
20180401|2018-02-16 04:30,16,2.598,2.6,2.59,2.592,339
20180401|2018-02-16 05:00,16,2.591,2.603,2.591,2.603,211
20180401|2018-02-16 05:30,16,2.604,2.604,2.595,2.598,175
20180401|2018-02-16 06:00,16,2.598,2.6,2.591,2.595,191
20180401|2018-02-16 06:30,16,2.594,2.601,2.592,2.597,470
20180401|2018-02-16 07:00,16,2.596,2.6,2.589,2.589,1225
20180401|2018-02-16 07:30,16,2.589,2.595,2.589,2.59,1218
20180401|2018-02-16 08:00,16,2.59,2.601,2.588,2.599,2477
20180401|2018-02-16 08:30,16,2.6,2.613,2.599,2.607,3115
20180401|2018-02-16 09:00,16,2.607,2.614,2.606,2.607,2638
20180401|2018-02-16 09:30,16,2.606,2.609,2.602,2.604,2460
20180401|2018-02-16 10:00,16,2.604,2.608,2.598,2.598,2233
20180401|2018-02-16 10:30,16,2.598,2.604,2.596,2.604,2295
20180401|2018-02-16 11:00,16,2.603,2.604,2.593,2.599,1533
20180401|2018-02-16 11:30,16,2.599,2.6,2.593,2.596,2227
20180401|2018-02-16 12:00,16,2.595,2.602,2.595,2.599,1220
20180401|2018-02-16 12:30,16,2.599,2.602,2.597,2.598,1146
20180401|2018-02-16 13:00,16,2.598,2.603,2.595,2.601,5073
20180401|2018-02-16 13:30,16,2.6,2.605,2.599,2.604,1382
20180401|2018-02-16 14:00,16,2.603,2.605,2.602,2.602,438
20180401|2018-02-16 14:30,16,2.603,2.605,2.602,2.604,379
20180401|2018-02-16 15:00,16,2.604,2.611,2.602,2.608,291
20180401|2018-02-16 15:30,16,2.607,2.612,2.6,2.607,208
20180401|2018-02-18 17:00,20,2.608,2.616,2.605,2.612,317
20180401|2018-02-18 17:30,20,2.612,2.617,2.609,2.615,239
20180401|2018-02-18 18:00,20,2.616,2.632,2.616,2.629,260
20180401|2018-02-18 18:30,20,2.628,2.631,2.625,2.629,211
20180401|2018-02-18 19:00,20,2.629,2.632,2.627,2.631,80
20180401|2018-02-18 19:30,20,2.631,2.634,2.629,2.63,83
20180401|2018-02-18 20:00,20,2.629,2.632,2.626,2.629,100
20180401|2018-02-18 20:30,20,2.629,2.63,2.626,2.63,56
20180401|2018-02-18 21:00,20,2.63,2.632,2.629,2.632,50
20180401|2018-02-18 21:30,20,2.631,2.633,2.629,2.631,56
20180401|2018-02-18 22:00,20,2.632,2.642,2.632,2.639,235
20180401|2018-02-18 22:30,20,2.639,2.64,2.636,2.639,103
20180401|2018-02-18 23:00,20,2.639,2.643,2.638,2.639,76
20180401|2018-02-18 23:30,20,2.64,2.641,2.636,2.636,85
20180401|2018-02-19 00:00,20,2.637,2.64,2.637,2.639,61
20180401|2018-02-19 00:30,20,2.639,2.645,2.637,2.645,72
20180401|2018-02-19 01:00,20,2.645,2.646,2.636,2.639,97
20180401|2018-02-19 01:30,20,2.638,2.643,2.628,2.637,268
20180401|2018-02-19 02:00,20,2.638,2.644,2.637,2.641,158
20180401|2018-02-19 02:30,20,2.641,2.644,2.639,2.644,54
20180401|2018-02-19 03:00,20,2.645,2.646,2.635,2.641,134
20180401|2018-02-19 03:30,20,2.642,2.644,2.639,2.642,56
20180401|2018-02-19 04:00,20,2.643,2.643,2.638,2.642,69
20180401|2018-02-19 04:30,20,2.643,2.646,2.642,2.645,87
20180401|2018-02-19 05:00,20,2.644,2.648,2.644,2.644,152
20180401|2018-02-19 05:30,20,2.644,2.646,2.64,2.646,128
20180401|2018-02-19 06:00,20,2.646,2.648,2.643,2.644,133
20180401|2018-02-19 06:30,20,2.644,2.646,2.626,2.634,478
20180401|2018-02-19 07:00,20,2.635,2.642,2.632,2.637,394
20180401|2018-02-19 07:30,20,2.637,2.64,2.634,2.638,207
20180401|2018-02-19 08:00,20,2.638,2.643,2.634,2.635,671
20180401|2018-02-19 08:30,20,2.634,2.638,2.61,2.617,1739
20180401|2018-02-19 09:00,20,2.616,2.618,2.608,2.617,1058
20180401|2018-02-19 09:30,20,2.616,2.623,2.609,2.618,889
20180401|2018-02-19 10:00,20,2.618,2.623,2.613,2.619,650
20180401|2018-02-19 10:30,20,2.619,2.619,2.606,2.611,637
20180401|2018-02-19 11:00,20,2.612,2.614,2.602,2.606,599
20180401|2018-02-19 11:30,20,2.607,2.607,2.602,2.605,545
20180401|2018-02-19 17:00,20,2.63,2.639,2.628,2.635,398
20180401|2018-02-19 17:30,20,2.634,2.64,2.633,2.638,108
20180401|2018-02-19 18:00,20,2.638,2.643,2.635,2.636,174
20180401|2018-02-19 18:30,20,2.636,2.639,2.631,2.639,98
20180401|2018-02-19 19:00,20,2.638,2.638,2.633,2.635,97
20180401|2018-02-19 19:30,20,2.635,2.638,2.631,2.635,55
20180401|2018-02-19 20:00,20,2.634,2.638,2.633,2.635,92
20180401|2018-02-19 20:30,20,2.636,2.642,2.634,2.638,95
20180401|2018-02-19 21:00,20,2.64,2.64,2.635,2.638,76
20180401|2018-02-19 21:30,20,2.638,2.639,2.636,2.637,23
20180401|2018-02-19 22:00,20,2.639,2.64,2.638,2.638,43
20180401|2018-02-19 22:30,20,2.638,2.638,2.635,2.637,34
20180401|2018-02-19 23:00,20,2.638,2.657,2.637,2.656,444
20180401|2018-02-19 23:30,20,2.657,2.66,2.651,2.654,376
20180401|2018-02-20 00:00,20,2.656,2.669,2.654,2.665,414
20180401|2018-02-20 00:30,20,2.666,2.672,2.664,2.667,255
20180401|2018-02-20 01:00,20,2.667,2.671,2.661,2.664,205
20180401|2018-02-20 01:30,20,2.664,2.665,2.656,2.663,406
20180401|2018-02-20 02:00,20,2.663,2.671,2.657,2.662,567
20180401|2018-02-20 02:30,20,2.662,2.662,2.656,2.657,276
20180401|2018-02-20 03:00,20,2.656,2.659,2.654,2.658,229
20180401|2018-02-20 03:30,20,2.658,2.67,2.657,2.669,303
20180401|2018-02-20 04:00,20,2.669,2.67,2.664,2.668,204
20180401|2018-02-20 04:30,20,2.668,2.677,2.666,2.672,691
20180401|2018-02-20 05:00,20,2.671,2.673,2.661,2.663,318
20180401|2018-02-20 05:30,20,2.663,2.665,2.659,2.66,317
20180401|2018-02-20 06:00,20,2.659,2.66,2.655,2.656,562
20180401|2018-02-20 06:30,20,2.656,2.656,2.644,2.649,1049
20180401|2018-02-20 07:00,20,2.648,2.657,2.647,2.657,1049
20180401|2018-02-20 07:30,20,2.657,2.667,2.653,2.664,2062
20180401|2018-02-20 08:00,20,2.663,2.665,2.655,2.659,4416
20180401|2018-02-20 08:30,20,2.66,2.662,2.648,2.658,4571
20180401|2018-02-20 09:00,20,2.659,2.671,2.654,2.669,3668
20180401|2018-02-20 09:30,20,2.669,2.672,2.663,2.664,3480
20180401|2018-02-20 10:00,20,2.665,2.671,2.663,2.664,2791
20180401|2018-02-20 10:30,20,2.664,2.668,2.656,2.658,3080
20180401|2018-02-20 11:00,20,2.657,2.662,2.654,2.661,2603
20180401|2018-02-20 11:30,20,2.661,2.667,2.659,2.659,1300
20180401|2018-02-20 12:00,20,2.659,2.66,2.65,2.65,2151
20180401|2018-02-20 12:30,20,2.651,2.658,2.65,2.657,1742
20180401|2018-02-20 13:00,20,2.657,2.657,2.645,2.65,4036
20180401|2018-02-20 13:30,20,2.65,2.661,2.649,2.658,2195
20180401|2018-02-20 14:00,20,2.658,2.662,2.656,2.658,938
20180401|2018-02-20 14:30,20,2.657,2.663,2.657,2.662,1228
20180401|2018-02-20 15:00,20,2.662,2.668,2.661,2.666,348
20180401|2018-02-20 15:30,20,2.667,2.668,2.664,2.665,539
20180401|2018-02-20 17:00,21,2.668,2.672,2.664,2.67,224
20180401|2018-02-20 17:30,21,2.669,2.671,2.668,2.67,78
20180401|2018-02-20 18:00,21,2.67,2.671,2.666,2.67,164
20180401|2018-02-20 18:30,21,2.669,2.67,2.666,2.668,109
20180401|2018-02-20 19:00,21,2.667,2.667,2.661,2.663,292
20180401|2018-02-20 19:30,21,2.662,2.664,2.661,2.662,163
20180401|2018-02-20 20:00,21,2.662,2.666,2.662,2.666,149
20180401|2018-02-20 20:30,21,2.665,2.666,2.661,2.662,155
20180401|2018-02-20 21:00,21,2.662,2.665,2.654,2.656,218
20180401|2018-02-20 21:30,21,2.657,2.664,2.656,2.661,164
20180401|2018-02-20 22:00,21,2.661,2.663,2.66,2.662,80
20180401|2018-02-20 22:30,21,2.661,2.668,2.66,2.666,194
20180401|2018-02-20 23:00,21,2.667,2.669,2.656,2.66,454
20180401|2018-02-20 23:30,21,2.66,2.662,2.649,2.656,584
20180401|2018-02-21 00:00,21,2.656,2.656,2.651,2.651,197
20180401|2018-02-21 00:30,21,2.652,2.655,2.651,2.653,139
20180401|2018-02-21 01:00,21,2.653,2.658,2.648,2.653,320
20180401|2018-02-21 01:30,21,2.652,2.653,2.647,2.649,266
20180401|2018-02-21 02:00,21,2.649,2.65,2.631,2.634,1172
20180401|2018-02-21 02:30,21,2.634,2.634,2.61,2.612,1565
20180401|2018-02-21 03:00,21,2.612,2.612,2.593,2.603,1490
20180401|2018-02-21 03:30,21,2.603,2.616,2.602,2.614,748
20180401|2018-02-21 04:00,21,2.614,2.652,2.614,2.646,2309
20180401|2018-02-21 04:30,21,2.645,2.655,2.642,2.645,776
20180401|2018-02-21 05:00,21,2.644,2.647,2.624,2.636,1169
20180401|2018-02-21 05:30,21,2.637,2.64,2.629,2.637,615
20180401|2018-02-21 06:00,21,2.636,2.651,2.636,2.65,517
20180401|2018-02-21 06:30,21,2.649,2.674,2.646,2.666,1586
20180401|2018-02-21 07:00,21,2.666,2.679,2.657,2.673,2690
20180401|2018-02-21 07:30,21,2.672,2.687,2.668,2.68,2976
20180401|2018-02-21 08:00,21,2.68,2.686,2.674,2.684,4478
20180401|2018-02-21 08:30,21,2.683,2.697,2.681,2.688,6952
20180401|2018-02-21 09:00,21,2.687,2.701,2.687,2.692,4441
20180401|2018-02-21 09:30,21,2.692,2.694,2.684,2.686,3249
20180401|2018-02-21 10:00,21,2.686,2.691,2.677,2.683,3163
20180401|2018-02-21 10:30,21,2.684,2.691,2.674,2.678,4351
20180401|2018-02-21 11:00,21,2.678,2.679,2.662,2.672,4245
20180401|2018-02-21 11:30,21,2.673,2.684,2.672,2.681,2858
20180401|2018-02-21 12:00,21,2.68,2.685,2.677,2.684,2081
20180401|2018-02-21 12:30,21,2.684,2.689,2.68,2.687,2759
20180401|2018-02-21 13:00,21,2.687,2.691,2.679,2.68,7210
20180401|2018-02-21 13:30,21,2.679,2.68,2.673,2.676,2774
20180401|2018-02-21 14:00,21,2.677,2.678,2.673,2.677,1057
20180401|2018-02-21 14:30,21,2.677,2.679,2.676,2.677,746
20180401|2018-02-21 15:00,21,2.678,2.679,2.676,2.679,1601
20180401|2018-02-21 15:30,21,2.679,2.679,2.67,2.673,576
20180401|2018-02-21 17:00,22,2.679,2.679,2.673,2.674,157
20180401|2018-02-21 17:30,22,2.674,2.678,2.674,2.677,134
20180401|2018-02-21 18:00,22,2.676,2.677,2.674,2.676,136
20180401|2018-02-21 18:30,22,2.676,2.676,2.672,2.676,191
20180401|2018-02-21 19:00,22,2.676,2.677,2.67,2.672,212
20180401|2018-02-21 19:30,22,2.673,2.674,2.662,2.668,470
20180401|2018-02-21 20:00,22,2.668,2.675,2.667,2.675,195
20180401|2018-02-21 20:30,22,2.674,2.679,2.673,2.679,147
20180401|2018-02-21 21:00,22,2.678,2.684,2.675,2.678,348
20180401|2018-02-21 21:30,22,2.679,2.682,2.677,2.678,171
20180401|2018-02-21 22:00,22,2.678,2.681,2.678,2.679,58
20180401|2018-02-21 22:30,22,2.678,2.681,2.678,2.68,56
20180401|2018-02-21 23:00,22,2.681,2.681,2.656,2.663,1095
20180401|2018-02-21 23:30,22,2.663,2.666,2.662,2.663,207
20180401|2018-02-22 00:00,22,2.662,2.671,2.662,2.667,153
20180401|2018-02-22 00:30,22,2.666,2.678,2.662,2.677,300
20180401|2018-02-22 01:00,22,2.677,2.677,2.666,2.672,276
20180401|2018-02-22 01:30,22,2.672,2.69,2.667,2.681,1087
20180401|2018-02-22 02:00,22,2.681,2.687,2.68,2.685,361
20180401|2018-02-22 02:30,22,2.684,2.69,2.678,2.683,408
20180401|2018-02-22 03:00,22,2.683,2.686,2.679,2.682,342
20180401|2018-02-22 03:30,22,2.682,2.691,2.681,2.682,377
20180401|2018-02-22 04:00,22,2.683,2.686,2.68,2.681,452
20180401|2018-02-22 04:30,22,2.681,2.683,2.68,2.68,309
20180401|2018-02-22 05:00,22,2.681,2.681,2.669,2.672,978
20180401|2018-02-22 05:30,22,2.672,2.674,2.665,2.673,734
20180401|2018-02-22 06:00,22,2.673,2.675,2.665,2.672,650
20180401|2018-02-22 06:30,22,2.672,2.684,2.669,2.68,851
20180401|2018-02-22 07:00,22,2.68,2.68,2.666,2.67,1517
20180401|2018-02-22 07:30,22,2.67,2.68,2.668,2.669,2119
20180401|2018-02-22 08:00,22,2.669,2.685,2.668,2.673,4624
20180401|2018-02-22 08:30,22,2.673,2.679,2.67,2.672,3451
20180401|2018-02-22 09:00,22,2.671,2.681,2.671,2.678,5057
20180401|2018-02-22 09:30,22,2.679,2.696,2.666,2.675,10929
20180401|2018-02-22 10:00,22,2.675,2.678,2.669,2.677,3621
20180401|2018-02-22 10:30,22,2.677,2.685,2.673,2.681,3279
20180401|2018-02-22 11:00,22,2.681,2.687,2.678,2.682,2358
20180401|2018-02-22 11:30,22,2.682,2.684,2.678,2.68,2307
20180401|2018-02-22 12:00,22,2.679,2.682,2.676,2.676,2587
20180401|2018-02-22 12:30,22,2.676,2.681,2.667,2.667,2902
20180401|2018-02-22 13:00,22,2.668,2.678,2.662,2.676,8019
20180401|2018-02-22 13:30,22,2.677,2.679,2.662,2.666,3461
20180401|2018-02-22 14:00,22,2.666,2.667,2.657,2.658,1609
20180401|2018-02-22 14:30,22,2.657,2.661,2.652,2.658,1135
20180401|2018-02-22 15:00,22,2.659,2.663,2.658,2.662,612
20180401|2018-02-22 15:30,22,2.662,2.663,2.657,2.662,672
20180401|2018-02-22 17:00,23,2.661,2.667,2.658,2.666,295
20180401|2018-02-22 17:30,23,2.666,2.666,2.661,2.661,155
20180401|2018-02-22 18:00,23,2.662,2.666,2.656,2.663,384
20180401|2018-02-22 18:30,23,2.664,2.664,2.661,2.662,166
20180401|2018-02-22 19:00,23,2.663,2.667,2.66,2.665,190
20180401|2018-02-22 19:30,23,2.665,2.666,2.661,2.663,110
20180401|2018-02-22 20:00,23,2.664,2.668,2.663,2.666,161
20180401|2018-02-22 20:30,23,2.666,2.666,2.659,2.659,174
20180401|2018-02-22 21:00,23,2.66,2.66,2.646,2.656,821
20180401|2018-02-22 21:30,23,2.655,2.66,2.652,2.658,186
20180401|2018-02-22 22:00,23,2.659,2.659,2.656,2.657,68
20180401|2018-02-22 22:30,23,2.657,2.658,2.655,2.655,121
20180401|2018-02-22 23:00,23,2.656,2.656,2.648,2.651,429
20180401|2018-02-22 23:30,23,2.651,2.652,2.649,2.651,177
20180401|2018-02-23 00:00,23,2.651,2.653,2.649,2.65,206
20180401|2018-02-23 00:30,23,2.65,2.651,2.645,2.645,332
20180401|2018-02-23 01:00,23,2.645,2.652,2.635,2.643,1013
20180401|2018-02-23 01:30,23,2.643,2.643,2.628,2.634,1416
20180401|2018-02-23 02:00,23,2.633,2.635,2.628,2.633,901
20180401|2018-02-23 02:30,23,2.634,2.634,2.615,2.625,2283
20180401|2018-02-23 03:00,23,2.625,2.633,2.62,2.629,713
20180401|2018-02-23 03:30,23,2.63,2.631,2.624,2.628,555
20180401|2018-02-23 04:00,23,2.628,2.634,2.623,2.633,770
20180401|2018-02-23 04:30,23,2.632,2.633,2.619,2.622,1663
20180401|2018-02-23 05:00,23,2.622,2.623,2.617,2.619,715
20180401|2018-02-23 05:30,23,2.619,2.628,2.612,2.617,1366
20180401|2018-02-23 06:00,23,2.618,2.627,2.616,2.625,964
20180401|2018-02-23 06:30,23,2.626,2.634,2.625,2.631,1176
20180401|2018-02-23 07:00,23,2.632,2.638,2.624,2.635,2156
20180401|2018-02-23 07:30,23,2.635,2.636,2.625,2.633,1955
20180401|2018-02-23 08:00,23,2.633,2.659,2.631,2.647,9589
20180401|2018-02-23 08:30,23,2.648,2.649,2.627,2.644,8822
20180401|2018-02-23 09:00,23,2.644,2.651,2.634,2.635,4827
20180401|2018-02-23 09:30,23,2.635,2.637,2.631,2.636,3046
20180401|2018-02-23 10:00,23,2.635,2.644,2.631,2.644,5082
20180401|2018-02-23 10:30,23,2.643,2.651,2.642,2.644,4433
20180401|2018-02-23 11:00,23,2.644,2.65,2.641,2.648,2714
20180401|2018-02-23 11:30,23,2.649,2.658,2.647,2.652,4220
20180401|2018-02-23 12:00,23,2.652,2.673,2.65,2.669,7020
20180401|2018-02-23 12:30,23,2.669,2.67,2.656,2.658,4972
20180401|2018-02-23 13:00,23,2.659,2.661,2.645,2.659,17878
20180401|2018-02-23 13:30,23,2.659,2.668,2.658,2.663,4069
20180401|2018-02-23 14:00,23,2.662,2.666,2.662,2.665,959
20180401|2018-02-23 14:30,23,2.666,2.669,2.664,2.668,1829
20180401|2018-02-23 15:00,23,2.667,2.671,2.667,2.67,1193
20180401|2018-02-23 15:30,23,2.67,2.674,2.668,2.67,828
20180401|2018-02-25 17:00,26,2.67,2.7,2.67,2.687,1456
20180401|2018-02-25 17:30,26,2.686,2.693,2.685,2.689,381
20180401|2018-02-25 18:00,26,2.689,2.697,2.688,2.697,471
20180401|2018-02-25 18:30,26,2.697,2.707,2.69,2.697,989
20180401|2018-02-25 19:00,26,2.697,2.699,2.694,2.695,267
20180401|2018-02-25 19:30,26,2.696,2.698,2.691,2.693,278
20180401|2018-02-25 20:00,26,2.693,2.698,2.691,2.694,443
20180401|2018-02-25 20:30,26,2.694,2.701,2.694,2.697,442
20180401|2018-02-25 21:00,26,2.698,2.701,2.694,2.699,358
20180401|2018-02-25 21:30,26,2.699,2.701,2.697,2.699,343
20180401|2018-02-25 22:00,26,2.699,2.704,2.698,2.701,183
20180401|2018-02-25 22:30,26,2.701,2.703,2.7,2.703,103
20180401|2018-02-25 23:00,26,2.702,2.706,2.701,2.704,368
20180401|2018-02-25 23:30,26,2.703,2.706,2.701,2.701,377
20180401|2018-02-26 00:00,26,2.701,2.702,2.697,2.697,280
20180401|2018-02-26 00:30,26,2.698,2.7,2.697,2.699,224
20180401|2018-02-26 01:00,26,2.698,2.7,2.696,2.697,238
20180401|2018-02-26 01:30,26,2.696,2.704,2.692,2.693,783
20180401|2018-02-26 02:00,26,2.693,2.695,2.69,2.693,677
20180401|2018-02-26 02:30,26,2.694,2.699,2.692,2.698,483
20180401|2018-02-26 03:00,26,2.697,2.702,2.692,2.702,876
20180401|2018-02-26 03:30,26,2.702,2.703,2.696,2.701,500
20180401|2018-02-26 04:00,26,2.701,2.707,2.699,2.699,633
20180401|2018-02-26 04:30,26,2.7,2.723,2.699,2.72,2778
20180401|2018-02-26 05:00,26,2.72,2.721,2.714,2.714,822
20180401|2018-02-26 05:30,26,2.714,2.72,2.714,2.715,922
20180401|2018-02-26 06:00,26,2.714,2.719,2.71,2.714,1332
20180401|2018-02-26 06:30,26,2.714,2.719,2.71,2.716,1366
20180401|2018-02-26 07:00,26,2.715,2.716,2.694,2.698,4459
20180401|2018-02-26 07:30,26,2.697,2.7,2.691,2.692,2793
20180401|2018-02-26 08:00,26,2.692,2.702,2.692,2.697,5047
20180401|2018-02-26 08:30,26,2.697,2.699,2.661,2.672,13002
20180401|2018-02-26 09:00,26,2.673,2.673,2.652,2.654,9126
20180401|2018-02-26 09:30,26,2.653,2.682,2.642,2.675,10355
20180401|2018-02-26 10:00,26,2.675,2.686,2.67,2.681,5511
20180401|2018-02-26 10:30,26,2.681,2.69,2.676,2.68,5325
20180401|2018-02-26 11:00,26,2.68,2.685,2.674,2.683,3177
20180401|2018-02-26 11:30,26,2.682,2.682,2.668,2.682,4785
20180401|2018-02-26 12:00,26,2.682,2.684,2.673,2.678,3916
20180401|2018-02-26 12:30,26,2.677,2.688,2.675,2.677,5147
20180401|2018-02-26 13:00,26,2.678,2.692,2.671,2.684,19075
20180401|2018-02-26 13:30,26,2.684,2.691,2.682,2.685,4633
20180401|2018-02-26 14:00,26,2.686,2.69,2.685,2.689,1207
20180401|2018-02-26 14:30,26,2.688,2.69,2.686,2.687,1081
20180401|2018-02-26 15:00,26,2.688,2.69,2.686,2.689,657
20180401|2018-02-26 15:30,26,2.688,2.688,2.684,2.688,731
20180401|2018-02-26 17:00,27,2.682,2.682,2.679,2.681,445
20180401|2018-02-26 17:30,27,2.68,2.682,2.68,2.682,140
20180401|2018-02-26 18:00,27,2.682,2.682,2.675,2.678,240
20180401|2018-02-26 18:30,27,2.678,2.686,2.678,2.686,167
20180401|2018-02-26 19:00,27,2.686,2.688,2.685,2.686,101
20180401|2018-02-26 19:30,27,2.685,2.689,2.684,2.688,150
20180401|2018-02-26 20:00,27,2.688,2.689,2.686,2.686,85
20180401|2018-02-26 20:30,27,2.685,2.689,2.683,2.687,126
20180401|2018-02-26 21:00,27,2.687,2.688,2.682,2.684,196
20180401|2018-02-26 21:30,27,2.685,2.688,2.685,2.686,92
20180401|2018-02-26 22:00,27,2.687,2.688,2.686,2.687,38
20180401|2018-02-26 22:30,27,2.686,2.686,2.681,2.684,206
20180401|2018-02-26 23:00,27,2.684,2.684,2.672,2.673,794
20180401|2018-02-26 23:30,27,2.673,2.682,2.673,2.681,241
20180401|2018-02-27 00:00,27,2.682,2.682,2.677,2.679,163
20180401|2018-02-27 00:30,27,2.678,2.681,2.675,2.679,127
20180401|2018-02-27 01:00,27,2.68,2.682,2.678,2.678,104
20180401|2018-02-27 01:30,27,2.678,2.68,2.663,2.666,1561
20180401|2018-02-27 02:00,27,2.666,2.671,2.661,2.669,633
20180401|2018-02-27 02:30,27,2.669,2.675,2.665,2.67,453
20180401|2018-02-27 03:00,27,2.67,2.671,2.664,2.666,230
20180401|2018-02-27 03:30,27,2.667,2.675,2.667,2.674,237
20180401|2018-02-27 04:00,27,2.675,2.676,2.67,2.672,202
20180401|2018-02-27 04:30,27,2.673,2.686,2.673,2.684,837
20180401|2018-02-27 05:00,27,2.684,2.685,2.662,2.667,1054
20180401|2018-02-27 05:30,27,2.667,2.671,2.665,2.666,868
20180401|2018-02-27 06:00,27,2.667,2.674,2.657,2.66,1201
20180401|2018-02-27 06:30,27,2.661,2.668,2.657,2.666,2077
20180401|2018-02-27 07:00,27,2.665,2.665,2.633,2.649,5877
20180401|2018-02-27 07:30,27,2.648,2.657,2.645,2.652,3720
20180401|2018-02-27 08:00,27,2.652,2.661,2.65,2.655,3400
20180401|2018-02-27 08:30,27,2.655,2.674,2.654,2.666,7323
20180401|2018-02-27 09:00,27,2.667,2.684,2.667,2.68,8207
20180401|2018-02-27 09:30,27,2.679,2.685,2.672,2.677,5427
20180401|2018-02-27 10:00,27,2.677,2.701,2.676,2.696,7494
20180401|2018-02-27 10:30,27,2.696,2.702,2.685,2.689,7001
20180401|2018-02-27 11:00,27,2.69,2.697,2.683,2.696,3956
20180401|2018-02-27 11:30,27,2.695,2.696,2.687,2.694,2219
20180401|2018-02-27 12:00,27,2.694,2.701,2.694,2.7,3091
20180401|2018-02-27 12:30,27,2.7,2.702,2.694,2.695,3588
20180401|2018-02-27 13:00,27,2.694,2.695,2.681,2.681,7553
20180401|2018-02-27 13:30,27,2.681,2.685,2.681,2.685,3446
20180401|2018-02-27 14:00,27,2.685,2.685,2.682,2.684,1057
20180401|2018-02-27 14:30,27,2.684,2.689,2.683,2.688,1492
20180401|2018-02-27 15:00,27,2.689,2.697,2.689,2.696,911
20180401|2018-02-27 15:30,27,2.695,2.696,2.69,2.694,486
20180401|2018-02-27 17:00,28,2.693,2.697,2.69,2.695,197
20180401|2018-02-27 17:30,28,2.695,2.698,2.695,2.696,102
20180401|2018-02-27 18:00,28,2.696,2.698,2.691,2.694,138
20180401|2018-02-27 18:30,28,2.693,2.695,2.692,2.693,53
20180401|2018-02-27 19:00,28,2.693,2.693,2.688,2.691,250
20180401|2018-02-27 19:30,28,2.69,2.691,2.687,2.688,234
20180401|2018-02-27 20:00,28,2.688,2.688,2.686,2.688,111
20180401|2018-02-27 20:30,28,2.688,2.69,2.688,2.69,80
20180401|2018-02-27 21:00,28,2.689,2.69,2.686,2.688,128
20180401|2018-02-27 21:30,28,2.688,2.69,2.686,2.687,84
20180401|2018-02-27 22:00,28,2.687,2.689,2.684,2.686,146
20180401|2018-02-27 22:30,28,2.685,2.689,2.684,2.686,89
20180401|2018-02-27 23:00,28,2.687,2.693,2.671,2.674,1205
20180401|2018-02-27 23:30,28,2.673,2.679,2.671,2.672,458
20180401|2018-02-28 00:00,28,2.672,2.676,2.669,2.67,393
20180401|2018-02-28 00:30,28,2.67,2.675,2.67,2.673,210
20180401|2018-02-28 01:00,28,2.674,2.675,2.663,2.664,526
20180401|2018-02-28 01:30,28,2.664,2.674,2.659,2.668,746
20180401|2018-02-28 02:00,28,2.67,2.675,2.664,2.673,546
20180401|2018-02-28 02:30,28,2.673,2.678,2.666,2.669,507
20180401|2018-02-28 03:00,28,2.669,2.67,2.665,2.67,283
20180401|2018-02-28 03:30,28,2.67,2.67,2.666,2.669,201
20180401|2018-02-28 04:00,28,2.67,2.678,2.669,2.675,437
20180401|2018-02-28 04:30,28,2.675,2.677,2.668,2.675,545
20180401|2018-02-28 05:00,28,2.676,2.69,2.673,2.688,1012
20180401|2018-02-28 05:30,28,2.687,2.689,2.682,2.688,434
20180401|2018-02-28 06:00,28,2.687,2.695,2.684,2.69,878
20180401|2018-02-28 06:30,28,2.691,2.691,2.677,2.682,1057
20180401|2018-02-28 07:00,28,2.683,2.688,2.672,2.68,1540
20180401|2018-02-28 07:30,28,2.68,2.687,2.673,2.683,2399
20180401|2018-02-28 08:00,28,2.682,2.71,2.682,2.696,12849
20180401|2018-02-28 08:30,28,2.696,2.708,2.687,2.699,7080
20180401|2018-02-28 09:00,28,2.699,2.701,2.68,2.682,7374
20180401|2018-02-28 09:30,28,2.683,2.69,2.682,2.684,3815
20180401|2018-02-28 10:00,28,2.684,2.687,2.676,2.68,5832
20180401|2018-02-28 10:30,28,2.68,2.688,2.672,2.677,4851
20180401|2018-02-28 11:00,28,2.676,2.681,2.663,2.678,6963
20180401|2018-02-28 11:30,28,2.678,2.681,2.673,2.678,2125
20180401|2018-02-28 12:00,28,2.678,2.686,2.676,2.677,2724
20180401|2018-02-28 12:30,28,2.676,2.685,2.676,2.68,2323
20180401|2018-02-28 13:00,28,2.68,2.683,2.663,2.664,13685
20180401|2018-02-28 13:30,28,2.665,2.675,2.665,2.672,5091
20180401|2018-02-28 14:00,28,2.673,2.676,2.67,2.672,829
20180401|2018-02-28 14:30,28,2.672,2.674,2.67,2.673,756
20180401|2018-02-28 15:00,28,2.673,2.675,2.67,2.674,1546
20180401|2018-02-28 15:30,28,2.673,2.674,2.664,2.669,1536
20180401|2018-02-28 17:00,1,2.668,2.675,2.665,2.674,398
20180401|2018-02-28 17:30,1,2.674,2.675,2.669,2.67,138
20180401|2018-02-28 18:00,1,2.67,2.672,2.666,2.666,92
20180401|2018-02-28 18:30,1,2.667,2.669,2.653,2.66,780
20180401|2018-02-28 19:00,1,2.66,2.666,2.66,2.664,236
20180401|2018-02-28 19:30,1,2.663,2.672,2.662,2.669,351
20180401|2018-02-28 20:00,1,2.67,2.67,2.668,2.668,175
20180401|2018-02-28 20:30,1,2.668,2.67,2.662,2.666,188
20180401|2018-02-28 21:00,1,2.666,2.673,2.666,2.671,172
20180401|2018-02-28 21:30,1,2.672,2.674,2.667,2.671,253
20180401|2018-02-28 22:00,1,2.671,2.671,2.668,2.671,84
20180401|2018-02-28 22:30,1,2.671,2.674,2.669,2.671,156
20180401|2018-02-28 23:00,1,2.67,2.67,2.665,2.666,187
20180401|2018-02-28 23:30,1,2.666,2.667,2.651,2.654,907
20180401|2018-03-01 00:00,1,2.654,2.659,2.651,2.657,396
20180401|2018-03-01 00:30,1,2.658,2.662,2.654,2.656,329
20180401|2018-03-01 01:00,1,2.658,2.662,2.656,2.661,215
20180401|2018-03-01 01:30,1,2.66,2.675,2.651,2.651,975
20180401|2018-03-01 02:00,1,2.652,2.661,2.651,2.659,568
20180401|2018-03-01 02:30,1,2.66,2.666,2.656,2.656,283
20180401|2018-03-01 03:00,1,2.657,2.659,2.652,2.657,358
20180401|2018-03-01 03:30,1,2.657,2.667,2.651,2.664,876
20180401|2018-03-01 04:00,1,2.664,2.675,2.662,2.662,1239
20180401|2018-03-01 04:30,1,2.662,2.665,2.656,2.659,618
20180401|2018-03-01 05:00,1,2.659,2.66,2.642,2.646,1595
20180401|2018-03-01 05:30,1,2.645,2.65,2.644,2.645,990
20180401|2018-03-01 06:00,1,2.646,2.653,2.645,2.651,810
20180401|2018-03-01 06:30,1,2.65,2.658,2.647,2.655,1337
20180401|2018-03-01 07:00,1,2.655,2.657,2.648,2.651,1768
20180401|2018-03-01 07:30,1,2.65,2.67,2.647,2.669,3619
20180401|2018-03-01 08:00,1,2.67,2.703,2.669,2.691,15975
20180401|2018-03-01 08:30,1,2.691,2.696,2.687,2.693,8543
20180401|2018-03-01 09:00,1,2.694,2.699,2.691,2.694,8471
20180401|2018-03-01 09:30,1,2.696,2.731,2.67,2.695,32355
20180401|2018-03-01 10:00,1,2.695,2.714,2.695,2.707,12257
20180401|2018-03-01 10:30,1,2.708,2.716,2.695,2.701,13245
20180401|2018-03-01 11:00,1,2.701,2.709,2.697,2.708,7673
20180401|2018-03-01 11:30,1,2.708,2.715,2.705,2.708,7337
20180401|2018-03-01 12:00,1,2.709,2.713,2.705,2.712,3152
20180401|2018-03-01 12:30,1,2.712,2.714,2.701,2.706,7649
20180401|2018-03-01 13:00,1,2.706,2.71,2.694,2.695,11479
20180401|2018-03-01 13:30,1,2.695,2.699,2.69,2.693,6629
20180401|2018-03-01 14:00,1,2.692,2.696,2.689,2.689,2801
20180401|2018-03-01 14:30,1,2.69,2.693,2.685,2.693,3224
20180401|2018-03-01 15:00,1,2.694,2.696,2.693,2.696,1103
20180401|2018-03-01 15:30,1,2.695,2.697,2.692,2.693,974
20180401|2018-03-01 17:00,2,2.693,2.699,2.692,2.696,248
20180401|2018-03-01 17:30,2,2.696,2.698,2.696,2.697,48
20180401|2018-03-01 18:00,2,2.696,2.698,2.695,2.698,143
20180401|2018-03-01 18:30,2,2.698,2.699,2.696,2.697,148
20180401|2018-03-01 19:00,2,2.697,2.703,2.697,2.701,250
20180401|2018-03-01 19:30,2,2.701,2.706,2.7,2.706,147
20180401|2018-03-01 20:00,2,2.705,2.708,2.702,2.708,216
20180401|2018-03-01 20:30,2,2.707,2.714,2.707,2.709,511
20180401|2018-03-01 21:00,2,2.708,2.711,2.704,2.708,278
20180401|2018-03-01 21:30,2,2.708,2.711,2.707,2.71,60
20180401|2018-03-01 22:00,2,2.709,2.714,2.704,2.707,358
20180401|2018-03-01 22:30,2,2.708,2.728,2.704,2.719,1264
20180401|2018-03-01 23:00,2,2.719,2.719,2.713,2.714,312
20180401|2018-03-01 23:30,2,2.714,2.714,2.69,2.699,1398
20180401|2018-03-02 00:00,2,2.699,2.699,2.687,2.688,737
20180401|2018-03-02 00:30,2,2.689,2.694,2.687,2.69,189
20180401|2018-03-02 01:00,2,2.69,2.695,2.689,2.689,217
20180401|2018-03-02 01:30,2,2.69,2.692,2.686,2.692,288
20180401|2018-03-02 02:00,2,2.691,2.695,2.687,2.688,234
20180401|2018-03-02 02:30,2,2.689,2.708,2.688,2.702,809
20180401|2018-03-02 03:00,2,2.703,2.706,2.698,2.706,316
20180401|2018-03-02 03:30,2,2.705,2.707,2.7,2.701,259
20180401|2018-03-02 04:00,2,2.702,2.707,2.701,2.701,198
20180401|2018-03-02 04:30,2,2.701,2.714,2.701,2.713,659
20180401|2018-03-02 05:00,2,2.712,2.716,2.707,2.708,494
20180401|2018-03-02 05:30,2,2.708,2.71,2.705,2.71,332
20180401|2018-03-02 06:00,2,2.709,2.713,2.706,2.713,1199
20180401|2018-03-02 06:30,2,2.713,2.724,2.71,2.72,1473
20180401|2018-03-02 07:00,2,2.719,2.719,2.706,2.708,1594
20180401|2018-03-02 07:30,2,2.708,2.716,2.707,2.713,3168
20180401|2018-03-02 08:00,2,2.713,2.72,2.691,2.703,12331
20180401|2018-03-02 08:30,2,2.703,2.716,2.694,2.709,11230
20180401|2018-03-02 09:00,2,2.709,2.712,2.7,2.701,8183
20180401|2018-03-02 09:30,2,2.701,2.706,2.698,2.703,6971
20180401|2018-03-02 10:00,2,2.702,2.709,2.698,2.704,5087
20180401|2018-03-02 10:30,2,2.705,2.711,2.704,2.706,7767
20180401|2018-03-02 11:00,2,2.707,2.712,2.704,2.709,6336
20180401|2018-03-02 11:30,2,2.709,2.712,2.705,2.706,4101
20180401|2018-03-02 12:00,2,2.706,2.709,2.704,2.705,3213
20180401|2018-03-02 12:30,2,2.705,2.706,2.695,2.7,4323
20180401|2018-03-02 13:00,2,2.7,2.701,2.693,2.695,8684
20180401|2018-03-02 13:30,2,2.695,2.71,2.693,2.708,5307
20180401|2018-03-02 14:00,2,2.708,2.713,2.707,2.711,2375
20180401|2018-03-02 14:30,2,2.711,2.713,2.709,2.71,1625
20180401|2018-03-02 15:00,2,2.71,2.712,2.707,2.71,585
20180401|2018-03-02 15:30,2,2.71,2.713,2.709,2.711,635
20180401|2018-03-04 17:00,5,2.717,2.726,2.705,2.709,849
20180401|2018-03-04 17:30,5,2.71,2.71,2.705,2.708,216
20180401|2018-03-04 18:00,5,2.708,2.711,2.7,2.703,279
20180401|2018-03-04 18:30,5,2.703,2.704,2.701,2.703,163
20180401|2018-03-04 19:00,5,2.702,2.706,2.698,2.7,245
20180401|2018-03-04 19:30,5,2.701,2.703,2.699,2.699,146
20180401|2018-03-04 20:00,5,2.698,2.703,2.696,2.702,192
20180401|2018-03-04 20:30,5,2.702,2.702,2.696,2.7,122
20180401|2018-03-04 21:00,5,2.7,2.704,2.7,2.701,160
20180401|2018-03-04 21:30,5,2.701,2.702,2.696,2.7,198
20180401|2018-03-04 22:00,5,2.7,2.7,2.697,2.699,64
20180401|2018-03-04 22:30,5,2.698,2.707,2.698,2.704,421
20180401|2018-03-04 23:00,5,2.703,2.707,2.7,2.706,324
20180401|2018-03-04 23:30,5,2.705,2.706,2.7,2.7,111
20180401|2018-03-05 00:00,5,2.7,2.701,2.694,2.698,367
20180401|2018-03-05 00:30,5,2.698,2.699,2.673,2.683,2070
20180401|2018-03-05 01:00,5,2.682,2.685,2.68,2.682,357
20180401|2018-03-05 01:30,5,2.682,2.693,2.681,2.689,604
20180401|2018-03-05 02:00,5,2.688,2.699,2.687,2.698,767
20180401|2018-03-05 02:30,5,2.698,2.699,2.692,2.694,349
20180401|2018-03-05 03:00,5,2.694,2.699,2.694,2.695,243
20180401|2018-03-05 03:30,5,2.694,2.695,2.688,2.688,240
20180401|2018-03-05 04:00,5,2.688,2.69,2.685,2.686,479
20180401|2018-03-05 04:30,5,2.686,2.692,2.681,2.685,946
20180401|2018-03-05 05:00,5,2.684,2.686,2.681,2.686,344
20180401|2018-03-05 05:30,5,2.685,2.687,2.681,2.681,610
20180401|2018-03-05 06:00,5,2.682,2.69,2.681,2.686,730
20180401|2018-03-05 06:30,5,2.685,2.694,2.685,2.692,513
20180401|2018-03-05 07:00,5,2.692,2.699,2.677,2.696,3481
20180401|2018-03-05 07:30,5,2.696,2.712,2.695,2.712,5245
20180401|2018-03-05 08:00,5,2.712,2.716,2.705,2.705,7868
20180401|2018-03-05 08:30,5,2.705,2.713,2.703,2.712,7197
20180401|2018-03-05 09:00,5,2.713,2.715,2.708,2.714,6132
20180401|2018-03-05 09:30,5,2.714,2.715,2.703,2.707,3745
20180401|2018-03-05 10:00,5,2.707,2.712,2.707,2.709,1872
20180401|2018-03-05 10:30,5,2.709,2.711,2.704,2.707,3704
20180401|2018-03-05 11:00,5,2.707,2.711,2.7,2.702,5938
20180401|2018-03-05 11:30,5,2.701,2.701,2.686,2.692,7873
20180401|2018-03-05 12:00,5,2.692,2.702,2.689,2.701,6589
20180401|2018-03-05 12:30,5,2.701,2.708,2.701,2.707,4505
20180401|2018-03-05 13:00,5,2.707,2.709,2.701,2.702,4758
20180401|2018-03-05 13:30,5,2.703,2.706,2.697,2.704,3728
20180401|2018-03-05 14:00,5,2.704,2.706,2.702,2.703,2076
20180401|2018-03-05 14:30,5,2.704,2.706,2.703,2.704,1185
20180401|2018-03-05 15:00,5,2.704,2.706,2.703,2.705,592
20180401|2018-03-05 15:30,5,2.705,2.707,2.704,2.705,751
20180401|2018-03-05 17:00,6,2.706,2.72,2.706,2.712,561
20180401|2018-03-05 17:30,6,2.713,2.713,2.711,2.712,80
20180401|2018-03-05 18:00,6,2.713,2.716,2.712,2.712,220
20180401|2018-03-05 18:30,6,2.712,2.715,2.712,2.714,118
20180401|2018-03-05 19:00,6,2.714,2.715,2.708,2.712,318
20180401|2018-03-05 19:30,6,2.711,2.712,2.708,2.71,240
20180401|2018-03-05 20:00,6,2.71,2.711,2.706,2.707,66
20180401|2018-03-05 20:30,6,2.707,2.708,2.706,2.707,72
20180401|2018-03-05 21:00,6,2.706,2.708,2.705,2.706,121
20180401|2018-03-05 21:30,6,2.706,2.707,2.706,2.706,30
20180401|2018-03-05 22:00,6,2.705,2.707,2.703,2.707,108
20180401|2018-03-05 22:30,6,2.706,2.707,2.704,2.705,53
20180401|2018-03-05 23:00,6,2.706,2.706,2.702,2.703,145
20180401|2018-03-05 23:30,6,2.702,2.716,2.702,2.715,797
20180401|2018-03-06 00:00,6,2.715,2.716,2.711,2.711,140
20180401|2018-03-06 00:30,6,2.711,2.713,2.711,2.713,72
20180401|2018-03-06 01:00,6,2.713,2.713,2.71,2.71,181
20180401|2018-03-06 01:30,6,2.711,2.712,2.705,2.707,278
20180401|2018-03-06 02:00,6,2.707,2.708,2.702,2.707,422
20180401|2018-03-06 02:30,6,2.707,2.708,2.704,2.704,159
20180401|2018-03-06 03:00,6,2.705,2.709,2.702,2.709,416
20180401|2018-03-06 03:30,6,2.708,2.714,2.706,2.711,404
20180401|2018-03-06 04:00,6,2.712,2.712,2.708,2.711,207
20180401|2018-03-06 04:30,6,2.711,2.713,2.709,2.711,180
20180401|2018-03-06 05:00,6,2.711,2.715,2.706,2.706,428
20180401|2018-03-06 05:30,6,2.707,2.715,2.707,2.711,551
20180401|2018-03-06 06:00,6,2.711,2.715,2.711,2.715,593
20180401|2018-03-06 06:30,6,2.715,2.737,2.713,2.73,5360
20180401|2018-03-06 07:00,6,2.729,2.732,2.723,2.731,2803
20180401|2018-03-06 07:30,6,2.732,2.735,2.727,2.733,3477
20180401|2018-03-06 08:00,6,2.732,2.749,2.732,2.739,12332
20180401|2018-03-06 08:30,6,2.74,2.742,2.736,2.739,4602
20180401|2018-03-06 09:00,6,2.739,2.747,2.736,2.74,4896
20180401|2018-03-06 09:30,6,2.74,2.74,2.735,2.74,2919
20180401|2018-03-06 10:00,6,2.74,2.745,2.726,2.729,7480
20180401|2018-03-06 10:30,6,2.73,2.74,2.724,2.739,5134
20180401|2018-03-06 11:00,6,2.74,2.749,2.74,2.749,5366
20180401|2018-03-06 11:30,6,2.748,2.75,2.744,2.746,3764
20180401|2018-03-06 12:00,6,2.745,2.75,2.742,2.746,2529
20180401|2018-03-06 12:30,6,2.746,2.747,2.741,2.745,2134
20180401|2018-03-06 13:00,6,2.744,2.752,2.744,2.749,6512
20180401|2018-03-06 13:30,6,2.749,2.754,2.744,2.745,4105
20180401|2018-03-06 14:00,6,2.745,2.751,2.744,2.751,2224
20180401|2018-03-06 14:30,6,2.752,2.756,2.751,2.755,1983
20180401|2018-03-06 15:00,6,2.755,2.757,2.754,2.755,658
20180401|2018-03-06 15:30,6,2.755,2.755,2.751,2.752,1005
20180401|2018-03-06 17:00,7,2.75,2.753,2.748,2.752,311
20180401|2018-03-06 17:30,7,2.751,2.757,2.75,2.757,237
20180401|2018-03-06 18:00,7,2.757,2.758,2.749,2.75,400
20180401|2018-03-06 18:30,7,2.749,2.752,2.746,2.751,329
20180401|2018-03-06 19:00,7,2.751,2.753,2.749,2.752,119
20180401|2018-03-06 19:30,7,2.751,2.751,2.744,2.75,363
20180401|2018-03-06 20:00,7,2.751,2.751,2.747,2.749,246
20180401|2018-03-06 20:30,7,2.75,2.752,2.746,2.75,149
20180401|2018-03-06 21:00,7,2.749,2.753,2.749,2.753,104
20180401|2018-03-06 21:30,7,2.753,2.754,2.751,2.753,116
20180401|2018-03-06 22:00,7,2.753,2.754,2.752,2.753,73
20180401|2018-03-06 22:30,7,2.753,2.753,2.751,2.752,67
20180401|2018-03-06 23:00,7,2.752,2.753,2.747,2.748,254
20180401|2018-03-06 23:30,7,2.748,2.75,2.746,2.746,293
20180401|2018-03-07 00:00,7,2.747,2.75,2.747,2.748,192
20180401|2018-03-07 00:30,7,2.749,2.75,2.747,2.75,164
20180401|2018-03-07 01:00,7,2.748,2.757,2.748,2.755,291
20180401|2018-03-07 01:30,7,2.756,2.765,2.754,2.763,708
20180401|2018-03-07 02:00,7,2.763,2.764,2.756,2.757,539
20180401|2018-03-07 02:30,7,2.757,2.759,2.755,2.758,254
20180401|2018-03-07 03:00,7,2.758,2.759,2.756,2.757,200
20180401|2018-03-07 03:30,7,2.756,2.759,2.756,2.758,170
20180401|2018-03-07 04:00,7,2.757,2.764,2.757,2.763,466
20180401|2018-03-07 04:30,7,2.762,2.764,2.755,2.759,457
20180401|2018-03-07 05:00,7,2.759,2.77,2.758,2.769,1041
20180401|2018-03-07 05:30,7,2.769,2.782,2.764,2.779,1824
20180401|2018-03-07 06:00,7,2.779,2.781,2.773,2.776,1410
20180401|2018-03-07 06:30,7,2.775,2.782,2.773,2.78,1445
20180401|2018-03-07 07:00,7,2.78,2.78,2.774,2.775,1702
20180401|2018-03-07 07:30,7,2.776,2.778,2.771,2.776,2059
20180401|2018-03-07 08:00,7,2.777,2.788,2.774,2.782,9961
20180401|2018-03-07 08:30,7,2.781,2.788,2.781,2.781,6338
20180401|2018-03-07 09:00,7,2.782,2.784,2.769,2.775,8924
20180401|2018-03-07 09:30,7,2.775,2.78,2.771,2.779,2776
20180401|2018-03-07 10:00,7,2.78,2.784,2.778,2.78,3742
20180401|2018-03-07 10:30,7,2.78,2.784,2.772,2.772,2981
20180401|2018-03-07 11:00,7,2.772,2.779,2.771,2.777,8734
20180401|2018-03-07 11:30,7,2.777,2.781,2.777,2.78,3709
20180401|2018-03-07 12:00,7,2.78,2.782,2.776,2.777,4152
20180401|2018-03-07 12:30,7,2.776,2.785,2.776,2.784,2264
20180401|2018-03-07 13:00,7,2.784,2.787,2.776,2.777,6114
20180401|2018-03-07 13:30,7,2.776,2.782,2.775,2.781,2650
20180401|2018-03-07 14:00,7,2.782,2.784,2.78,2.781,1091
20180401|2018-03-07 14:30,7,2.782,2.786,2.782,2.785,1246
20180401|2018-03-07 15:00,7,2.785,2.788,2.784,2.788,481
20180401|2018-03-07 15:30,7,2.788,2.789,2.784,2.785,812
20180401|2018-03-07 17:00,8,2.786,2.787,2.783,2.785,225
20180401|2018-03-07 17:30,8,2.785,2.786,2.784,2.784,106
20180401|2018-03-07 18:00,8,2.784,2.785,2.777,2.777,310
20180401|2018-03-07 18:30,8,2.777,2.779,2.776,2.777,119
20180401|2018-03-07 19:00,8,2.777,2.78,2.777,2.779,96
20180401|2018-03-07 19:30,8,2.779,2.779,2.777,2.778,94
20180401|2018-03-07 20:00,8,2.778,2.778,2.776,2.777,124
20180401|2018-03-07 20:30,8,2.777,2.78,2.777,2.777,104
20180401|2018-03-07 21:00,8,2.777,2.78,2.777,2.779,57
20180401|2018-03-07 21:30,8,2.779,2.782,2.778,2.78,136
20180401|2018-03-07 22:00,8,2.779,2.78,2.778,2.779,65
20180401|2018-03-07 22:30,8,2.778,2.779,2.773,2.774,385
20180401|2018-03-07 23:00,8,2.775,2.781,2.773,2.78,158
20180401|2018-03-07 23:30,8,2.78,2.78,2.775,2.777,147
20180401|2018-03-08 00:00,8,2.777,2.779,2.775,2.775,124
20180401|2018-03-08 00:30,8,2.775,2.776,2.774,2.776,125
20180401|2018-03-08 01:00,8,2.776,2.781,2.776,2.781,163
20180401|2018-03-08 01:30,8,2.781,2.782,2.78,2.781,237
20180401|2018-03-08 02:00,8,2.78,2.78,2.775,2.778,434
20180401|2018-03-08 02:30,8,2.779,2.779,2.775,2.778,268
20180401|2018-03-08 03:00,8,2.779,2.781,2.778,2.779,147
20180401|2018-03-08 03:30,8,2.779,2.781,2.779,2.781,103
20180401|2018-03-08 04:00,8,2.781,2.782,2.778,2.779,271
20180401|2018-03-08 04:30,8,2.779,2.78,2.774,2.774,403
20180401|2018-03-08 05:00,8,2.775,2.779,2.758,2.766,2130
20180401|2018-03-08 05:30,8,2.767,2.773,2.767,2.771,720
20180401|2018-03-08 06:00,8,2.77,2.773,2.767,2.768,494
20180401|2018-03-08 06:30,8,2.768,2.779,2.767,2.779,730
20180401|2018-03-08 07:00,8,2.778,2.793,2.777,2.79,2306
20180401|2018-03-08 07:30,8,2.79,2.791,2.776,2.782,2313
20180401|2018-03-08 08:00,8,2.782,2.783,2.767,2.775,8560
20180401|2018-03-08 08:30,8,2.775,2.777,2.737,2.751,14907
20180401|2018-03-08 09:00,8,2.75,2.76,2.748,2.753,6451
20180401|2018-03-08 09:30,8,2.753,2.764,2.741,2.749,13017
20180401|2018-03-08 10:00,8,2.748,2.758,2.746,2.753,6297
20180401|2018-03-08 10:30,8,2.754,2.758,2.753,2.756,3033
20180401|2018-03-08 11:00,8,2.756,2.76,2.753,2.759,2485
20180401|2018-03-08 11:30,8,2.759,2.765,2.758,2.759,2496
20180401|2018-03-08 12:00,8,2.76,2.763,2.758,2.758,2292
20180401|2018-03-08 12:30,8,2.758,2.762,2.754,2.76,2980
20180401|2018-03-08 13:00,8,2.759,2.763,2.754,2.757,6684
20180401|2018-03-08 13:30,8,2.757,2.76,2.752,2.755,2391
20180401|2018-03-08 14:00,8,2.755,2.758,2.752,2.753,1113
20180401|2018-03-08 14:30,8,2.752,2.753,2.748,2.75,1168
20180401|2018-03-08 15:00,8,2.749,2.75,2.746,2.747,591
20180401|2018-03-08 15:30,8,2.746,2.749,2.743,2.745,1189
20180401|2018-03-08 17:00,9,2.742,2.749,2.739,2.744,602
20180401|2018-03-08 17:30,9,2.745,2.75,2.745,2.75,90
20180401|2018-03-08 18:00,9,2.749,2.752,2.745,2.745,183
20180401|2018-03-08 18:30,9,2.745,2.749,2.744,2.748,115
20180401|2018-03-08 19:00,9,2.748,2.749,2.747,2.749,90
20180401|2018-03-08 19:30,9,2.75,2.75,2.747,2.75,88
20180401|2018-03-08 20:00,9,2.749,2.75,2.746,2.746,84
20180401|2018-03-08 20:30,9,2.746,2.748,2.746,2.747,52
20180401|2018-03-08 21:00,9,2.746,2.747,2.743,2.744,190
20180401|2018-03-08 21:30,9,2.744,2.745,2.72,2.732,1676
20180401|2018-03-08 22:00,9,2.732,2.732,2.724,2.729,292
20180401|2018-03-08 22:30,9,2.729,2.731,2.727,2.73,137
20180401|2018-03-08 23:00,9,2.731,2.731,2.725,2.725,423
20180401|2018-03-08 23:30,9,2.726,2.742,2.725,2.734,669
20180401|2018-03-09 00:00,9,2.735,2.738,2.731,2.733,195
20180401|2018-03-09 00:30,9,2.733,2.735,2.729,2.729,152
20180401|2018-03-09 01:00,9,2.729,2.734,2.729,2.733,154
20180401|2018-03-09 01:30,9,2.734,2.734,2.727,2.731,249
20180401|2018-03-09 02:00,9,2.732,2.733,2.725,2.727,403
20180401|2018-03-09 02:30,9,2.728,2.732,2.727,2.729,179
20180401|2018-03-09 03:00,9,2.729,2.737,2.726,2.737,428
20180401|2018-03-09 03:30,9,2.736,2.736,2.729,2.729,354
20180401|2018-03-09 04:00,9,2.73,2.735,2.728,2.729,442
20180401|2018-03-09 04:30,9,2.729,2.731,2.726,2.729,486
20180401|2018-03-09 05:00,9,2.728,2.741,2.726,2.738,698
20180401|2018-03-09 05:30,9,2.737,2.743,2.73,2.743,550
20180401|2018-03-09 06:00,9,2.743,2.75,2.738,2.745,1036
20180401|2018-03-09 06:30,9,2.745,2.747,2.737,2.739,743
20180401|2018-03-09 07:00,9,2.74,2.74,2.726,2.732,2286
20180401|2018-03-09 07:30,9,2.732,2.735,2.726,2.727,3500
20180401|2018-03-09 08:00,9,2.726,2.739,2.724,2.732,6875
20180401|2018-03-09 08:30,9,2.732,2.737,2.728,2.733,4572
20180401|2018-03-09 09:00,9,2.733,2.744,2.727,2.742,4247
20180401|2018-03-09 09:30,9,2.743,2.746,2.737,2.738,2821
20180401|2018-03-09 10:00,9,2.738,2.74,2.733,2.734,3461
20180401|2018-03-09 10:30,9,2.733,2.738,2.731,2.731,2159
20180401|2018-03-09 11:00,9,2.732,2.735,2.725,2.73,3146
20180401|2018-03-09 11:30,9,2.73,2.734,2.726,2.733,1866
20180401|2018-03-09 12:00,9,2.733,2.738,2.731,2.735,2422
20180401|2018-03-09 12:30,9,2.736,2.737,2.729,2.729,1577
20180401|2018-03-09 13:00,9,2.73,2.734,2.729,2.732,5078
20180401|2018-03-09 13:30,9,2.733,2.733,2.726,2.729,2382
20180401|2018-03-09 14:00,9,2.729,2.731,2.727,2.73,1015
20180401|2018-03-09 14:30,9,2.731,2.732,2.728,2.73,558
20180401|2018-03-09 15:00,9,2.73,2.73,2.712,2.719,2079
20180401|2018-03-09 15:30,9,2.718,2.724,2.715,2.717,1038
20180401|2018-03-11 17:00,12,2.731,2.743,2.729,2.732,875
20180401|2018-03-11 17:30,12,2.732,2.735,2.727,2.732,291
20180401|2018-03-11 18:00,12,2.731,2.733,2.729,2.732,142
20180401|2018-03-11 18:30,12,2.732,2.734,2.729,2.733,121
20180401|2018-03-11 19:00,12,2.733,2.735,2.73,2.733,205
20180401|2018-03-11 19:30,12,2.733,2.737,2.733,2.735,238
20180401|2018-03-11 20:00,12,2.736,2.739,2.734,2.737,110
20180401|2018-03-11 20:30,12,2.736,2.737,2.733,2.735,209
20180401|2018-03-11 21:00,12,2.734,2.736,2.734,2.734,71
20180401|2018-03-11 21:30,12,2.734,2.737,2.734,2.735,130
20180401|2018-03-11 22:00,12,2.736,2.739,2.735,2.738,85
20180401|2018-03-11 22:30,12,2.738,2.738,2.736,2.738,60
20180401|2018-03-11 23:00,12,2.738,2.739,2.737,2.738,39
20180401|2018-03-11 23:30,12,2.739,2.741,2.738,2.738,144
20180401|2018-03-12 00:00,12,2.739,2.742,2.738,2.742,80
20180401|2018-03-12 00:30,12,2.741,2.742,2.74,2.742,158
20180401|2018-03-12 01:00,12,2.742,2.742,2.735,2.736,147
20180401|2018-03-12 01:30,12,2.736,2.737,2.734,2.735,77
20180401|2018-03-12 02:00,12,2.734,2.735,2.731,2.731,168
20180401|2018-03-12 02:30,12,2.731,2.748,2.731,2.744,1262
20180401|2018-03-12 03:00,12,2.745,2.745,2.74,2.74,511
20180401|2018-03-12 03:30,12,2.739,2.74,2.733,2.735,657
20180401|2018-03-12 04:00,12,2.735,2.735,2.718,2.724,1006
20180401|2018-03-12 04:30,12,2.724,2.731,2.723,2.731,465
20180401|2018-03-12 05:00,12,2.731,2.745,2.728,2.741,1232
20180401|2018-03-12 05:30,12,2.742,2.747,2.738,2.74,650
20180401|2018-03-12 06:00,12,2.74,2.766,2.739,2.76,1833
20180401|2018-03-12 06:30,12,2.76,2.768,2.754,2.765,1828
20180401|2018-03-12 07:00,12,2.766,2.785,2.765,2.776,4443
20180401|2018-03-12 07:30,12,2.777,2.782,2.772,2.782,3561
20180401|2018-03-12 08:00,12,2.781,2.79,2.778,2.78,7527
20180401|2018-03-12 08:30,12,2.781,2.798,2.781,2.797,12210
20180401|2018-03-12 09:00,12,2.796,2.804,2.783,2.79,8493
20180401|2018-03-12 09:30,12,2.79,2.799,2.787,2.795,5542
20180401|2018-03-12 10:00,12,2.796,2.801,2.795,2.795,3384
20180401|2018-03-12 10:30,12,2.796,2.8,2.793,2.798,3054
20180401|2018-03-12 11:00,12,2.797,2.802,2.795,2.795,3534
20180401|2018-03-12 11:30,12,2.795,2.796,2.779,2.783,4375
20180401|2018-03-12 12:00,12,2.783,2.788,2.78,2.786,4513
20180401|2018-03-12 12:30,12,2.785,2.788,2.783,2.785,2502
20180401|2018-03-12 13:00,12,2.785,2.786,2.776,2.779,6480
20180401|2018-03-12 13:30,12,2.778,2.779,2.772,2.778,2248
20180401|2018-03-12 14:00,12,2.777,2.78,2.776,2.778,1016
20180401|2018-03-12 14:30,12,2.778,2.785,2.776,2.785,1425
20180401|2018-03-12 15:00,12,2.785,2.789,2.782,2.785,1159
20180401|2018-03-12 15:30,12,2.786,2.792,2.784,2.786,990
20180401|2018-03-12 17:00,13,2.788,2.794,2.782,2.784,374
20180401|2018-03-12 17:30,13,2.784,2.785,2.782,2.784,125
20180401|2018-03-12 18:00,13,2.783,2.785,2.781,2.785,350
20180401|2018-03-12 18:30,13,2.785,2.787,2.784,2.786,65
20180401|2018-03-12 19:00,13,2.785,2.79,2.785,2.788,291
20180401|2018-03-12 19:30,13,2.788,2.788,2.785,2.786,109
20180401|2018-03-12 20:00,13,2.787,2.791,2.783,2.786,279
20180401|2018-03-12 20:30,13,2.786,2.789,2.785,2.789,89
20180401|2018-03-12 21:00,13,2.788,2.79,2.785,2.785,70
20180401|2018-03-12 21:30,13,2.785,2.787,2.784,2.785,88
20180401|2018-03-12 22:00,13,2.785,2.789,2.785,2.789,70
20180401|2018-03-12 22:30,13,2.789,2.79,2.787,2.788,108
20180401|2018-03-12 23:00,13,2.789,2.791,2.789,2.79,76
20180401|2018-03-12 23:30,13,2.79,2.79,2.785,2.785,90
20180401|2018-03-13 00:00,13,2.785,2.793,2.783,2.792,462
20180401|2018-03-13 00:30,13,2.792,2.798,2.79,2.796,970
20180401|2018-03-13 01:00,13,2.797,2.797,2.794,2.796,210
20180401|2018-03-13 01:30,13,2.795,2.796,2.793,2.793,120
20180401|2018-03-13 02:00,13,2.793,2.804,2.79,2.796,1415
20180401|2018-03-13 02:30,13,2.796,2.805,2.793,2.803,1486
20180401|2018-03-13 03:00,13,2.803,2.804,2.797,2.803,562
20180401|2018-03-13 03:30,13,2.803,2.808,2.801,2.802,1202
20180401|2018-03-13 04:00,13,2.802,2.805,2.797,2.802,523
20180401|2018-03-13 04:30,13,2.803,2.805,2.799,2.803,448
20180401|2018-03-13 05:00,13,2.803,2.806,2.8,2.804,506
20180401|2018-03-13 05:30,13,2.804,2.807,2.804,2.807,371
20180401|2018-03-13 06:00,13,2.806,2.809,2.801,2.804,971
20180401|2018-03-13 06:30,13,2.804,2.811,2.804,2.808,1616
20180401|2018-03-13 07:00,13,2.808,2.811,2.8,2.8,3038
20180401|2018-03-13 07:30,13,2.801,2.808,2.799,2.805,3538
20180401|2018-03-13 08:00,13,2.804,2.805,2.78,2.791,9342
20180401|2018-03-13 08:30,13,2.79,2.794,2.784,2.787,4670
20180401|2018-03-13 09:00,13,2.788,2.788,2.776,2.785,6006
20180401|2018-03-13 09:30,13,2.785,2.795,2.785,2.789,5964
20180401|2018-03-13 10:00,13,2.788,2.792,2.783,2.787,2416
20180401|2018-03-13 10:30,13,2.786,2.795,2.786,2.789,2910
20180401|2018-03-13 11:00,13,2.789,2.795,2.788,2.789,1991
20180401|2018-03-13 11:30,13,2.788,2.789,2.776,2.781,5558
20180401|2018-03-13 12:00,13,2.78,2.793,2.779,2.789,3602
20180401|2018-03-13 12:30,13,2.789,2.789,2.783,2.785,2693
20180401|2018-03-13 13:00,13,2.785,2.79,2.783,2.783,5788
20180401|2018-03-13 13:30,13,2.784,2.788,2.783,2.787,1958
20180401|2018-03-13 14:00,13,2.786,2.789,2.785,2.789,863
20180401|2018-03-13 14:30,13,2.788,2.79,2.783,2.79,1296
20180401|2018-03-13 15:00,13,2.79,2.79,2.785,2.79,663
20180401|2018-03-13 15:30,13,2.789,2.79,2.786,2.788,400
20180401|2018-03-13 17:00,14,2.787,2.794,2.787,2.79,171
20180401|2018-03-13 17:30,14,2.79,2.791,2.788,2.788,55
20180401|2018-03-13 18:00,14,2.788,2.789,2.786,2.787,84
20180401|2018-03-13 18:30,14,2.787,2.79,2.787,2.79,39
20180401|2018-03-13 19:00,14,2.789,2.79,2.788,2.79,64
20180401|2018-03-13 19:30,14,2.789,2.797,2.789,2.79,261
20180401|2018-03-13 20:00,14,2.791,2.792,2.79,2.791,148
20180401|2018-03-13 20:30,14,2.791,2.794,2.79,2.793,91
20180401|2018-03-13 21:00,14,2.793,2.795,2.792,2.794,78
20180401|2018-03-13 21:30,14,2.794,2.796,2.791,2.792,168
20180401|2018-03-13 22:00,14,2.793,2.794,2.792,2.793,32
20180401|2018-03-13 22:30,14,2.793,2.798,2.793,2.795,157
20180401|2018-03-13 23:00,14,2.795,2.797,2.795,2.796,40
20180401|2018-03-13 23:30,14,2.796,2.796,2.792,2.793,117
20180401|2018-03-14 00:00,14,2.792,2.794,2.781,2.781,448
20180401|2018-03-14 00:30,14,2.782,2.782,2.762,2.774,1189
20180401|2018-03-14 01:00,14,2.774,2.776,2.77,2.772,303
20180401|2018-03-14 01:30,14,2.772,2.773,2.77,2.771,262
20180401|2018-03-14 02:00,14,2.771,2.771,2.765,2.767,420
20180401|2018-03-14 02:30,14,2.767,2.773,2.755,2.758,779
20180401|2018-03-14 03:00,14,2.758,2.76,2.745,2.753,1842
20180401|2018-03-14 03:30,14,2.752,2.755,2.75,2.752,523
20180401|2018-03-14 04:00,14,2.752,2.756,2.75,2.753,444
20180401|2018-03-14 04:30,14,2.753,2.754,2.746,2.75,572
20180401|2018-03-14 05:00,14,2.751,2.752,2.737,2.741,1686
20180401|2018-03-14 05:30,14,2.74,2.747,2.738,2.745,939
20180401|2018-03-14 06:00,14,2.745,2.747,2.728,2.733,2936
20180401|2018-03-14 06:30,14,2.733,2.743,2.731,2.742,1285
20180401|2018-03-14 07:00,14,2.742,2.758,2.739,2.746,3289
20180401|2018-03-14 07:30,14,2.746,2.753,2.74,2.741,2903
20180401|2018-03-14 08:00,14,2.74,2.741,2.725,2.727,11588
20180401|2018-03-14 08:30,14,2.727,2.73,2.72,2.721,10171
20180401|2018-03-14 09:00,14,2.722,2.727,2.72,2.726,5996
20180401|2018-03-14 09:30,14,2.725,2.727,2.715,2.716,10008
20180401|2018-03-14 10:00,14,2.716,2.717,2.71,2.712,5980
20180401|2018-03-14 10:30,14,2.711,2.72,2.71,2.72,3904
20180401|2018-03-14 11:00,14,2.72,2.729,2.717,2.723,3942
20180401|2018-03-14 11:30,14,2.723,2.724,2.715,2.72,2718
20180401|2018-03-14 12:00,14,2.721,2.725,2.718,2.722,1994
20180401|2018-03-14 12:30,14,2.722,2.73,2.722,2.729,4380
20180401|2018-03-14 13:00,14,2.728,2.734,2.718,2.733,11049
20180401|2018-03-14 13:30,14,2.733,2.737,2.727,2.729,2930
20180401|2018-03-14 14:00,14,2.73,2.74,2.73,2.738,1030
20180401|2018-03-14 14:30,14,2.739,2.739,2.729,2.739,1722
20180401|2018-03-14 15:00,14,2.739,2.743,2.737,2.741,819
20180401|2018-03-14 15:30,14,2.741,2.742,2.735,2.738,926
20180401|2018-03-14 17:00,15,2.738,2.743,2.736,2.739,373
20180401|2018-03-14 17:30,15,2.74,2.742,2.74,2.741,63
20180401|2018-03-14 18:00,15,2.741,2.742,2.735,2.736,221
20180401|2018-03-14 18:30,15,2.737,2.737,2.734,2.735,91
20180401|2018-03-14 19:00,15,2.735,2.74,2.734,2.74,154
20180401|2018-03-14 19:30,15,2.74,2.74,2.735,2.737,94
20180401|2018-03-14 20:00,15,2.737,2.738,2.735,2.738,94
20180401|2018-03-14 20:30,15,2.738,2.739,2.736,2.737,68
20180401|2018-03-14 21:00,15,2.736,2.736,2.731,2.736,208
20180401|2018-03-14 21:30,15,2.736,2.736,2.732,2.733,127
20180401|2018-03-14 22:00,15,2.733,2.734,2.732,2.732,101
20180401|2018-03-14 22:30,15,2.732,2.736,2.73,2.734,216
20180401|2018-03-14 23:00,15,2.735,2.737,2.734,2.736,61
20180401|2018-03-14 23:30,15,2.736,2.74,2.735,2.739,142
20180401|2018-03-15 00:00,15,2.739,2.74,2.738,2.739,105
20180401|2018-03-15 00:30,15,2.739,2.739,2.73,2.732,765
20180401|2018-03-15 01:00,15,2.731,2.735,2.73,2.734,369
20180401|2018-03-15 01:30,15,2.734,2.737,2.733,2.736,113
20180401|2018-03-15 02:00,15,2.736,2.737,2.732,2.733,184
20180401|2018-03-15 02:30,15,2.734,2.735,2.727,2.728,591
20180401|2018-03-15 03:00,15,2.729,2.729,2.727,2.728,295
20180401|2018-03-15 03:30,15,2.728,2.735,2.728,2.733,356
20180401|2018-03-15 04:00,15,2.732,2.734,2.731,2.734,122
20180401|2018-03-15 04:30,15,2.734,2.737,2.73,2.731,375
20180401|2018-03-15 05:00,15,2.731,2.745,2.731,2.741,919
20180401|2018-03-15 05:30,15,2.741,2.746,2.739,2.745,568
20180401|2018-03-15 06:00,15,2.744,2.748,2.738,2.744,625
20180401|2018-03-15 06:30,15,2.745,2.747,2.742,2.745,733
20180401|2018-03-15 07:00,15,2.744,2.75,2.742,2.747,1279
20180401|2018-03-15 07:30,15,2.748,2.75,2.734,2.74,3036
20180401|2018-03-15 08:00,15,2.74,2.745,2.729,2.744,4170
20180401|2018-03-15 08:30,15,2.744,2.745,2.726,2.731,4930
20180401|2018-03-15 09:00,15,2.73,2.732,2.722,2.73,5146
20180401|2018-03-15 09:30,15,2.73,2.73,2.68,2.686,28557
20180401|2018-03-15 10:00,15,2.685,2.689,2.68,2.685,5802
20180401|2018-03-15 10:30,15,2.685,2.685,2.668,2.675,8753
20180401|2018-03-15 11:00,15,2.675,2.679,2.67,2.673,3149
20180401|2018-03-15 11:30,15,2.672,2.674,2.668,2.669,3627
20180401|2018-03-15 12:00,15,2.668,2.677,2.666,2.67,3815
20180401|2018-03-15 12:30,15,2.669,2.67,2.664,2.669,3003
20180401|2018-03-15 13:00,15,2.67,2.684,2.668,2.68,10506
20180401|2018-03-15 13:30,15,2.681,2.687,2.68,2.686,3071
20180401|2018-03-15 14:00,15,2.686,2.688,2.68,2.681,1220
20180401|2018-03-15 14:30,15,2.681,2.686,2.68,2.686,1221
20180401|2018-03-15 15:00,15,2.685,2.688,2.684,2.685,423
20180401|2018-03-15 15:30,15,2.686,2.686,2.682,2.684,612
20180401|2018-03-15 16:00,15,2.684,2.684,2.684,2.684,2
20180401|2018-03-15 17:00,16,2.685,2.688,2.681,2.685,172
20180401|2018-03-15 17:30,16,2.685,2.687,2.684,2.686,55
20180401|2018-03-15 18:00,16,2.686,2.687,2.683,2.685,124
20180401|2018-03-15 18:30,16,2.686,2.687,2.683,2.684,63
20180401|2018-03-15 19:00,16,2.683,2.685,2.681,2.683,96
20180401|2018-03-15 19:30,16,2.683,2.685,2.681,2.682,127
20180401|2018-03-15 20:00,16,2.682,2.684,2.682,2.683,79
20180401|2018-03-15 20:30,16,2.683,2.684,2.682,2.683,50
20180401|2018-03-15 21:00,16,2.684,2.684,2.683,2.683,31
20180401|2018-03-15 21:30,16,2.683,2.685,2.683,2.683,52
20180401|2018-03-15 22:00,16,2.683,2.684,2.683,2.683,30
20180401|2018-03-15 22:30,16,2.683,2.685,2.682,2.683,56
20180401|2018-03-15 23:00,16,2.683,2.685,2.682,2.684,56
20180401|2018-03-15 23:30,16,2.683,2.683,2.675,2.678,402
20180401|2018-03-16 00:00,16,2.679,2.681,2.678,2.678,78
20180401|2018-03-16 00:30,16,2.678,2.686,2.678,2.686,446
20180401|2018-03-16 01:00,16,2.685,2.688,2.685,2.688,183
20180401|2018-03-16 01:30,16,2.688,2.692,2.682,2.683,325
20180401|2018-03-16 02:00,16,2.684,2.687,2.683,2.684,118
20180401|2018-03-16 02:30,16,2.683,2.685,2.681,2.682,101
20180401|2018-03-16 03:00,16,2.682,2.688,2.682,2.682,297
20180401|2018-03-16 03:30,16,2.682,2.683,2.678,2.678,228
20180401|2018-03-16 04:00,16,2.678,2.68,2.676,2.677,277
20180401|2018-03-16 04:30,16,2.678,2.68,2.675,2.677,432
20180401|2018-03-16 05:00,16,2.677,2.678,2.673,2.674,583
20180401|2018-03-16 05:30,16,2.675,2.686,2.675,2.686,448
20180401|2018-03-16 06:00,16,2.685,2.688,2.679,2.687,483
20180401|2018-03-16 06:30,16,2.688,2.689,2.674,2.678,451
20180401|2018-03-16 07:00,16,2.678,2.679,2.667,2.673,2342
20180401|2018-03-16 07:30,16,2.672,2.681,2.672,2.68,1693
20180401|2018-03-16 08:00,16,2.68,2.684,2.673,2.679,2761
20180401|2018-03-16 08:30,16,2.679,2.688,2.677,2.677,3328
20180401|2018-03-16 09:00,16,2.677,2.68,2.673,2.677,2572
20180401|2018-03-16 09:30,16,2.677,2.682,2.673,2.68,2630
20180401|2018-03-16 10:00,16,2.681,2.683,2.677,2.679,2473
20180401|2018-03-16 10:30,16,2.679,2.68,2.673,2.674,2172
20180401|2018-03-16 11:00,16,2.675,2.681,2.674,2.678,1837
20180401|2018-03-16 11:30,16,2.678,2.684,2.676,2.679,1988
20180401|2018-03-16 12:00,16,2.679,2.685,2.678,2.68,1666
20180401|2018-03-16 12:30,16,2.68,2.686,2.679,2.686,1370
20180401|2018-03-16 13:00,16,2.686,2.694,2.685,2.69,5187
20180401|2018-03-16 13:30,16,2.69,2.697,2.689,2.697,1947
20180401|2018-03-16 14:00,16,2.697,2.701,2.69,2.692,1408
20180401|2018-03-16 14:30,16,2.691,2.698,2.691,2.698,899
20180401|2018-03-16 15:00,16,2.697,2.698,2.695,2.697,618
20180401|2018-03-16 15:30,16,2.696,2.697,2.691,2.696,612
20180401|2018-03-18 17:00,19,2.683,2.687,2.675,2.678,703
20180401|2018-03-18 17:30,19,2.678,2.681,2.676,2.68,220
20180401|2018-03-18 18:00,19,2.68,2.682,2.679,2.681,106
20180401|2018-03-18 18:30,19,2.681,2.684,2.681,2.683,150
20180401|2018-03-18 19:00,19,2.683,2.686,2.682,2.685,82
20180401|2018-03-18 19:30,19,2.685,2.686,2.683,2.684,69
20180401|2018-03-18 20:00,19,2.685,2.685,2.683,2.685,175
20180401|2018-03-18 20:30,19,2.684,2.69,2.683,2.688,284
20180401|2018-03-18 21:00,19,2.688,2.69,2.686,2.688,165
20180401|2018-03-18 21:30,19,2.688,2.691,2.687,2.688,126
20180401|2018-03-18 22:00,19,2.688,2.688,2.685,2.686,45
20180401|2018-03-18 22:30,19,2.687,2.69,2.685,2.69,71
20180401|2018-03-18 23:00,19,2.691,2.692,2.689,2.689,99
20180401|2018-03-18 23:30,19,2.689,2.697,2.689,2.694,262
20180401|2018-03-19 00:00,19,2.694,2.696,2.693,2.696,103
20180401|2018-03-19 00:30,19,2.696,2.697,2.694,2.695,129
20180401|2018-03-19 01:00,19,2.695,2.695,2.689,2.689,182
20180401|2018-03-19 01:30,19,2.689,2.694,2.689,2.694,89
20180401|2018-03-19 02:00,19,2.694,2.696,2.691,2.692,105
20180401|2018-03-19 02:30,19,2.693,2.695,2.69,2.69,135
20180401|2018-03-19 03:00,19,2.691,2.691,2.679,2.684,759
20180401|2018-03-19 03:30,19,2.685,2.688,2.683,2.688,212
20180401|2018-03-19 04:00,19,2.687,2.696,2.686,2.694,361
20180401|2018-03-19 04:30,19,2.695,2.696,2.685,2.689,253
20180401|2018-03-19 05:00,19,2.689,2.695,2.689,2.691,148
20180401|2018-03-19 05:30,19,2.692,2.694,2.689,2.69,147
20180401|2018-03-19 06:00,19,2.69,2.71,2.69,2.702,1589
20180401|2018-03-19 06:30,19,2.703,2.703,2.686,2.686,916
20180401|2018-03-19 07:00,19,2.687,2.696,2.681,2.695,1386
20180401|2018-03-19 07:30,19,2.694,2.7,2.689,2.689,1548
20180401|2018-03-19 08:00,19,2.689,2.693,2.64,2.649,14201
20180401|2018-03-19 08:30,19,2.649,2.659,2.644,2.658,8148
20180401|2018-03-19 09:00,19,2.657,2.66,2.651,2.653,2925
20180401|2018-03-19 09:30,19,2.653,2.661,2.652,2.658,2795
20180401|2018-03-19 10:00,19,2.658,2.663,2.652,2.652,2436
20180401|2018-03-19 10:30,19,2.652,2.654,2.647,2.65,1992
20180401|2018-03-19 11:00,19,2.65,2.651,2.645,2.651,1889
20180401|2018-03-19 11:30,19,2.651,2.656,2.648,2.652,2489
20180401|2018-03-19 12:00,19,2.652,2.661,2.651,2.654,3531
20180401|2018-03-19 12:30,19,2.654,2.656,2.652,2.654,1662
20180401|2018-03-19 13:00,19,2.655,2.656,2.65,2.651,6266
20180401|2018-03-19 13:30,19,2.651,2.658,2.651,2.657,1637
20180401|2018-03-19 14:00,19,2.657,2.661,2.657,2.657,686
20180401|2018-03-19 14:30,19,2.657,2.658,2.656,2.657,681
20180401|2018-03-19 15:00,19,2.657,2.663,2.656,2.66,779
20180401|2018-03-19 15:30,19,2.661,2.662,2.659,2.659,528
20180401|2018-03-19 17:00,20,2.66,2.667,2.659,2.662,182
20180401|2018-03-19 17:30,20,2.662,2.664,2.661,2.663,84
20180401|2018-03-19 18:00,20,2.664,2.664,2.663,2.664,18
20180401|2018-03-19 18:30,20,2.664,2.664,2.66,2.66,97
20180401|2018-03-19 19:00,20,2.66,2.664,2.655,2.656,275
20180401|2018-03-19 19:30,20,2.657,2.659,2.656,2.656,107
20180401|2018-03-19 20:00,20,2.656,2.658,2.656,2.657,32
20180401|2018-03-19 20:30,20,2.658,2.658,2.656,2.657,35
20180401|2018-03-19 21:00,20,2.658,2.659,2.658,2.659,18
20180401|2018-03-19 21:30,20,2.658,2.659,2.657,2.658,28
20180401|2018-03-19 22:00,20,2.657,2.66,2.657,2.659,86
20180401|2018-03-19 22:30,20,2.659,2.66,2.658,2.659,33
20180401|2018-03-19 23:00,20,2.66,2.661,2.659,2.661,28
20180401|2018-03-19 23:30,20,2.661,2.661,2.659,2.66,32
20180401|2018-03-20 00:00,20,2.66,2.66,2.658,2.658,112
20180401|2018-03-20 00:30,20,2.658,2.66,2.654,2.656,199
20180401|2018-03-20 01:00,20,2.657,2.657,2.654,2.655,99
20180401|2018-03-20 01:30,20,2.656,2.657,2.65,2.654,229
20180401|2018-03-20 02:00,20,2.655,2.66,2.655,2.657,196
20180401|2018-03-20 02:30,20,2.658,2.662,2.657,2.659,171
20180401|2018-03-20 03:00,20,2.659,2.661,2.655,2.66,187
20180401|2018-03-20 03:30,20,2.66,2.665,2.658,2.663,188
20180401|2018-03-20 04:00,20,2.663,2.664,2.658,2.659,109
20180401|2018-03-20 04:30,20,2.659,2.667,2.657,2.666,361
20180401|2018-03-20 05:00,20,2.666,2.667,2.656,2.656,534
20180401|2018-03-20 05:30,20,2.656,2.659,2.65,2.654,648
20180401|2018-03-20 06:00,20,2.655,2.662,2.653,2.661,613
20180401|2018-03-20 06:30,20,2.661,2.662,2.651,2.658,392
20180401|2018-03-20 07:00,20,2.658,2.66,2.651,2.657,979
20180401|2018-03-20 07:30,20,2.657,2.669,2.65,2.668,2357
20180401|2018-03-20 08:00,20,2.668,2.674,2.659,2.673,5351
20180401|2018-03-20 08:30,20,2.673,2.673,2.657,2.664,5030
20180401|2018-03-20 09:00,20,2.664,2.669,2.662,2.665,2045
20180401|2018-03-20 09:30,20,2.666,2.686,2.665,2.682,5873
20180401|2018-03-20 10:00,20,2.682,2.686,2.676,2.683,2712
20180401|2018-03-20 10:30,20,2.684,2.693,2.683,2.687,4013
20180401|2018-03-20 11:00,20,2.687,2.695,2.687,2.692,4708
20180401|2018-03-20 11:30,20,2.691,2.692,2.684,2.687,2173
20180401|2018-03-20 12:00,20,2.687,2.688,2.68,2.684,2490
20180401|2018-03-20 12:30,20,2.684,2.684,2.671,2.677,2747
20180401|2018-03-20 13:00,20,2.676,2.68,2.667,2.675,8607
20180401|2018-03-20 13:30,20,2.676,2.677,2.673,2.674,1288
20180401|2018-03-20 14:00,20,2.673,2.678,2.672,2.677,747
20180401|2018-03-20 14:30,20,2.678,2.679,2.674,2.674,786
20180401|2018-03-20 15:00,20,2.675,2.677,2.674,2.675,265
20180401|2018-03-20 15:30,20,2.675,2.679,2.675,2.677,551
20180401|2018-03-20 17:00,21,2.677,2.679,2.675,2.678,68
20180401|2018-03-20 17:30,21,2.677,2.679,2.676,2.677,35
20180401|2018-03-20 18:00,21,2.676,2.678,2.675,2.676,64
20180401|2018-03-20 18:30,21,2.676,2.679,2.676,2.679,30
20180401|2018-03-20 19:00,21,2.679,2.68,2.677,2.68,157
20180401|2018-03-20 19:30,21,2.679,2.679,2.677,2.677,132
20180401|2018-03-20 20:00,21,2.677,2.679,2.677,2.677,116
20180401|2018-03-20 20:30,21,2.678,2.678,2.676,2.677,70
20180401|2018-03-20 21:00,21,2.678,2.678,2.677,2.678,66
20180401|2018-03-20 21:30,21,2.677,2.678,2.676,2.677,71
20180401|2018-03-20 22:00,21,2.678,2.678,2.675,2.677,87
20180401|2018-03-20 22:30,21,2.676,2.677,2.675,2.676,45
20180401|2018-03-20 23:00,21,2.676,2.677,2.676,2.676,36
20180401|2018-03-20 23:30,21,2.677,2.677,2.675,2.675,38
20180401|2018-03-21 00:00,21,2.676,2.677,2.675,2.675,96
20180401|2018-03-21 00:30,21,2.675,2.677,2.671,2.675,212
20180401|2018-03-21 01:00,21,2.675,2.676,2.674,2.675,60
20180401|2018-03-21 01:30,21,2.676,2.678,2.675,2.677,39
20180401|2018-03-21 02:00,21,2.677,2.679,2.675,2.679,120
20180401|2018-03-21 02:30,21,2.679,2.679,2.677,2.678,177
20180401|2018-03-21 03:00,21,2.679,2.687,2.678,2.687,332
20180401|2018-03-21 03:30,21,2.686,2.687,2.676,2.68,521
20180401|2018-03-21 04:00,21,2.68,2.683,2.678,2.681,291
20180401|2018-03-21 04:30,21,2.681,2.685,2.68,2.683,159
20180401|2018-03-21 05:00,21,2.684,2.69,2.682,2.688,450
20180401|2018-03-21 05:30,21,2.688,2.708,2.687,2.702,1491
20180401|2018-03-21 06:00,21,2.702,2.704,2.694,2.695,727
20180401|2018-03-21 06:30,21,2.695,2.701,2.693,2.699,616
20180401|2018-03-21 07:00,21,2.7,2.702,2.696,2.701,1290
20180401|2018-03-21 07:30,21,2.701,2.702,2.682,2.695,3506
20180401|2018-03-21 08:00,21,2.694,2.695,2.682,2.687,3562
20180401|2018-03-21 08:30,21,2.686,2.697,2.685,2.696,2811
20180401|2018-03-21 09:00,21,2.696,2.696,2.667,2.673,7712
20180401|2018-03-21 09:30,21,2.673,2.679,2.657,2.668,5967
20180401|2018-03-21 10:00,21,2.667,2.667,2.656,2.664,3826
20180401|2018-03-21 10:30,21,2.663,2.667,2.661,2.667,1519
20180401|2018-03-21 11:00,21,2.667,2.668,2.659,2.663,2287
20180401|2018-03-21 11:30,21,2.663,2.663,2.643,2.645,4993
20180401|2018-03-21 12:00,21,2.645,2.651,2.639,2.647,4637
20180401|2018-03-21 12:30,21,2.647,2.649,2.641,2.641,1509
20180401|2018-03-21 13:00,21,2.643,2.648,2.634,2.641,7180
20180401|2018-03-21 13:30,21,2.641,2.648,2.641,2.646,1653
20180401|2018-03-21 14:00,21,2.646,2.648,2.642,2.645,905
20180401|2018-03-21 14:30,21,2.645,2.651,2.642,2.644,987
20180401|2018-03-21 15:00,21,2.644,2.65,2.643,2.649,406
20180401|2018-03-21 15:30,21,2.648,2.65,2.646,2.648,660
20180401|2018-03-21 17:00,22,2.648,2.656,2.648,2.655,272
20180401|2018-03-21 17:30,22,2.656,2.656,2.652,2.653,118
20180401|2018-03-21 18:00,22,2.654,2.654,2.649,2.65,70
20180401|2018-03-21 18:30,22,2.65,2.652,2.645,2.646,123
20180401|2018-03-21 19:00,22,2.647,2.655,2.647,2.654,276
20180401|2018-03-21 19:30,22,2.654,2.654,2.65,2.652,152
20180401|2018-03-21 20:00,22,2.651,2.652,2.65,2.652,62
20180401|2018-03-21 20:30,22,2.651,2.654,2.651,2.652,62
20180401|2018-03-21 21:00,22,2.652,2.654,2.649,2.651,52
20180401|2018-03-21 21:30,22,2.65,2.651,2.65,2.65,34
20180401|2018-03-21 22:00,22,2.651,2.652,2.65,2.65,30
20180401|2018-03-21 22:30,22,2.65,2.652,2.65,2.651,20
20180401|2018-03-21 23:00,22,2.652,2.652,2.649,2.649,25
20180401|2018-03-21 23:30,22,2.65,2.65,2.644,2.648,109
20180401|2018-03-22 00:00,22,2.65,2.652,2.649,2.651,91
20180401|2018-03-22 00:30,22,2.651,2.654,2.649,2.651,95
20180401|2018-03-22 01:00,22,2.652,2.652,2.645,2.648,121
20180401|2018-03-22 01:30,22,2.647,2.649,2.646,2.647,57
20180401|2018-03-22 02:00,22,2.648,2.65,2.647,2.648,44
20180401|2018-03-22 02:30,22,2.648,2.65,2.643,2.647,132
20180401|2018-03-22 03:00,22,2.647,2.658,2.647,2.657,598
20180401|2018-03-22 03:30,22,2.656,2.657,2.649,2.653,245
20180401|2018-03-22 04:00,22,2.652,2.652,2.648,2.649,237
20180401|2018-03-22 04:30,22,2.649,2.651,2.646,2.648,252
20180401|2018-03-22 05:00,22,2.646,2.648,2.642,2.647,381
20180401|2018-03-22 05:30,22,2.647,2.65,2.647,2.649,191
20180401|2018-03-22 06:00,22,2.649,2.651,2.647,2.65,165
20180401|2018-03-22 06:30,22,2.65,2.651,2.641,2.649,513
20180401|2018-03-22 07:00,22,2.649,2.653,2.64,2.646,828
20180401|2018-03-22 07:30,22,2.646,2.651,2.64,2.651,1194
20180401|2018-03-22 08:00,22,2.651,2.656,2.642,2.643,1721
20180401|2018-03-22 08:30,22,2.643,2.656,2.641,2.654,1883
20180401|2018-03-22 09:00,22,2.654,2.661,2.653,2.658,2869
20180401|2018-03-22 09:30,22,2.658,2.667,2.627,2.632,8772
20180401|2018-03-22 10:00,22,2.632,2.632,2.626,2.627,2075
20180401|2018-03-22 10:30,22,2.626,2.634,2.624,2.632,2471
20180401|2018-03-22 11:00,22,2.632,2.633,2.62,2.623,1686
20180401|2018-03-22 11:30,22,2.623,2.627,2.621,2.627,1550
20180401|2018-03-22 12:00,22,2.625,2.63,2.624,2.626,1417
20180401|2018-03-22 12:30,22,2.625,2.63,2.62,2.621,2102
20180401|2018-03-22 13:00,22,2.622,2.622,2.614,2.617,4101
20180401|2018-03-22 13:30,22,2.617,2.62,2.613,2.614,1687
20180401|2018-03-22 14:00,22,2.614,2.615,2.612,2.612,809
20180401|2018-03-22 14:30,22,2.613,2.616,2.611,2.613,884
20180401|2018-03-22 15:00,22,2.613,2.617,2.611,2.617,599
20180401|2018-03-22 15:30,22,2.616,2.623,2.616,2.62,718
20180401|2018-03-22 17:00,23,2.619,2.623,2.618,2.62,100
20180401|2018-03-22 17:30,23,2.62,2.62,2.617,2.618,31
20180401|2018-03-22 18:00,23,2.618,2.621,2.617,2.62,32
20180401|2018-03-22 18:30,23,2.62,2.621,2.619,2.621,30
20180401|2018-03-22 19:00,23,2.622,2.623,2.618,2.619,47
20180401|2018-03-22 19:30,23,2.62,2.627,2.616,2.623,125
20180401|2018-03-22 20:00,23,2.621,2.623,2.621,2.621,30
20180401|2018-03-22 20:30,23,2.622,2.624,2.622,2.623,69
20180401|2018-03-22 21:00,23,2.621,2.623,2.621,2.623,19
20180401|2018-03-22 21:30,23,2.623,2.624,2.621,2.621,29
20180401|2018-03-22 22:00,23,2.622,2.622,2.612,2.618,183
20180401|2018-03-22 22:30,23,2.617,2.617,2.604,2.614,124
20180401|2018-03-22 23:00,23,2.614,2.616,2.614,2.615,15
20180401|2018-03-22 23:30,23,2.617,2.617,2.616,2.616,4
20180401|2018-03-23 00:00,23,2.615,2.616,2.605,2.607,85
20180401|2018-03-23 00:30,23,2.608,2.616,2.607,2.615,145
20180401|2018-03-23 01:00,23,2.615,2.62,2.613,2.619,117
20180401|2018-03-23 01:30,23,2.62,2.621,2.615,2.616,86
20180401|2018-03-23 02:00,23,2.615,2.624,2.614,2.621,165
20180401|2018-03-23 02:30,23,2.62,2.622,2.612,2.613,150
20180401|2018-03-23 03:00,23,2.614,2.615,2.607,2.609,151
20180401|2018-03-23 03:30,23,2.608,2.613,2.607,2.612,126
20180401|2018-03-23 04:00,23,2.612,2.613,2.608,2.609,81
20180401|2018-03-23 04:30,23,2.609,2.614,2.609,2.612,69
20180401|2018-03-23 05:00,23,2.612,2.615,2.607,2.61,159
20180401|2018-03-23 05:30,23,2.611,2.613,2.608,2.613,64
20180401|2018-03-23 06:00,23,2.612,2.617,2.598,2.606,530
20180401|2018-03-23 06:30,23,2.606,2.609,2.6,2.603,305
20180401|2018-03-23 07:00,23,2.603,2.608,2.59,2.605,1477
20180401|2018-03-23 07:30,23,2.605,2.605,2.588,2.59,2355
20180401|2018-03-23 08:00,23,2.591,2.594,2.579,2.586,3849
20180401|2018-03-23 08:30,23,2.585,2.592,2.585,2.587,1796
20180401|2018-03-23 09:00,23,2.586,2.605,2.585,2.599,2077
20180401|2018-03-23 09:30,23,2.599,2.614,2.598,2.609,1748
20180401|2018-03-23 10:00,23,2.61,2.61,2.603,2.604,939
20180401|2018-03-23 10:30,23,2.604,2.605,2.596,2.598,884
20180401|2018-03-23 11:00,23,2.597,2.605,2.597,2.603,1013
20180401|2018-03-23 11:30,23,2.601,2.604,2.596,2.597,629
20180401|2018-03-23 12:00,23,2.597,2.605,2.597,2.598,1191
20180401|2018-03-23 12:30,23,2.597,2.6,2.592,2.593,1938
20180401|2018-03-23 13:00,23,2.594,2.596,2.587,2.592,3606
20180401|2018-03-23 13:30,23,2.592,2.599,2.589,2.595,1437
20180401|2018-03-23 14:00,23,2.595,2.596,2.592,2.592,373
20180401|2018-03-23 14:30,23,2.592,2.594,2.587,2.587,591
20180401|2018-03-23 15:00,23,2.587,2.59,2.585,2.586,321
20180401|2018-03-23 15:30,23,2.585,2.59,2.583,2.586,511
20180401|2018-03-25 17:00,26,2.588,2.588,2.565,2.57,662
20180401|2018-03-25 17:30,26,2.57,2.573,2.57,2.573,10
20180401|2018-03-25 18:00,26,2.575,2.575,2.572,2.574,11
20180401|2018-03-25 18:30,26,2.574,2.575,2.57,2.575,72
20180401|2018-03-25 19:00,26,2.572,2.577,2.572,2.577,27
20180401|2018-03-25 19:30,26,2.576,2.577,2.575,2.577,24
20180401|2018-03-25 20:00,26,2.577,2.58,2.577,2.578,49
20180401|2018-03-25 20:30,26,2.579,2.581,2.579,2.581,12
20180401|2018-03-25 21:00,26,2.579,2.583,2.579,2.582,18
20180401|2018-03-25 21:30,26,2.583,2.583,2.58,2.582,11
20180401|2018-03-25 22:00,26,2.582,2.582,2.579,2.579,11
20180401|2018-03-25 22:30,26,2.58,2.581,2.578,2.578,29
20180401|2018-03-25 23:00,26,2.577,2.578,2.576,2.576,54
20180401|2018-03-25 23:30,26,2.577,2.577,2.572,2.573,126
20180401|2018-03-26 00:00,26,2.573,2.575,2.572,2.574,29
20180401|2018-03-26 00:30,26,2.574,2.577,2.574,2.574,30
20180401|2018-03-26 01:00,26,2.573,2.581,2.573,2.578,28
20180401|2018-03-26 01:30,26,2.579,2.579,2.574,2.575,30
20180401|2018-03-26 02:00,26,2.575,2.576,2.574,2.576,22
20180401|2018-03-26 02:30,26,2.574,2.576,2.572,2.572,25
20180401|2018-03-26 03:00,26,2.572,2.574,2.571,2.572,15
20180401|2018-03-26 03:30,26,2.57,2.575,2.57,2.571,44
20180401|2018-03-26 04:00,26,2.571,2.573,2.57,2.573,13
20180401|2018-03-26 04:30,26,2.574,2.58,2.573,2.58,34
20180401|2018-03-26 05:00,26,2.58,2.59,2.58,2.58,102
20180401|2018-03-26 05:30,26,2.58,2.593,2.58,2.589,52
20180401|2018-03-26 06:00,26,2.586,2.59,2.586,2.59,72
20180401|2018-03-26 06:30,26,2.59,2.595,2.588,2.59,148
20180401|2018-03-26 07:00,26,2.591,2.599,2.583,2.584,425
20180401|2018-03-26 07:30,26,2.582,2.585,2.576,2.581,579
20180401|2018-03-26 08:00,26,2.581,2.614,2.581,2.604,2011
20180401|2018-03-26 08:30,26,2.606,2.623,2.601,2.615,1511
20180401|2018-03-26 09:00,26,2.614,2.616,2.601,2.613,908
20180401|2018-03-26 09:30,26,2.613,2.619,2.613,2.614,486
20180401|2018-03-26 10:00,26,2.615,2.617,2.612,2.615,452
20180401|2018-03-26 10:30,26,2.614,2.62,2.61,2.62,661
20180401|2018-03-26 11:00,26,2.618,2.635,2.616,2.627,1377
20180401|2018-03-26 11:30,26,2.627,2.628,2.617,2.617,455
20180401|2018-03-26 12:00,26,2.618,2.625,2.616,2.622,582
20180401|2018-03-26 12:30,26,2.623,2.623,2.613,2.619,417
20180401|2018-03-26 13:00,26,2.619,2.631,2.612,2.622,4716
20180401|2018-03-26 13:30,26,2.621,2.629,2.621,2.627,757
20180401|2018-03-26 14:00,26,2.627,2.63,2.625,2.63,451
20180401|2018-03-26 14:30,26,2.63,2.635,2.629,2.633,302
20180401|2018-03-26 15:00,26,2.634,2.642,2.634,2.639,257
20180401|2018-03-26 15:30,26,2.638,2.638,2.627,2.631,219
20180401|2018-03-26 17:00,27,2.631,2.631,2.623,2.623,19
20180401|2018-03-26 17:30,27,2.625,2.625,2.625,2.625,3
20180401|2018-03-26 18:00,27,2.626,2.626,2.626,2.626,1
20180401|2018-03-26 18:30,27,2.627,2.627,2.626,2.626,2
20180401|2018-03-26 19:00,27,2.628,2.633,2.628,2.633,20
20180401|2018-03-26 19:30,27,2.631,2.631,2.631,2.631,4
20180401|2018-03-26 20:30,27,2.629,2.631,2.629,2.631,9
20180401|2018-03-26 21:00,27,2.64,2.642,2.635,2.637,6
20180401|2018-03-26 21:30,27,2.636,2.636,2.636,2.636,2
20180401|2018-03-26 22:30,27,2.636,2.638,2.636,2.638,2
20180401|2018-03-26 23:00,27,2.631,2.634,2.631,2.634,2
20180401|2018-03-26 23:30,27,2.634,2.635,2.634,2.635,3
20180401|2018-03-27 00:00,27,2.636,2.644,2.636,2.644,24
20180401|2018-03-27 00:30,27,2.648,2.648,2.648,2.648,20
20180401|2018-03-27 01:00,27,2.648,2.65,2.644,2.644,31
20180401|2018-03-27 01:30,27,2.645,2.647,2.645,2.647,26
20180401|2018-03-27 02:00,27,2.642,2.643,2.642,2.643,3
20180401|2018-03-27 03:00,27,2.643,2.648,2.643,2.647,26
20180401|2018-03-27 03:30,27,2.647,2.648,2.644,2.644,18
20180401|2018-03-27 04:00,27,2.647,2.647,2.644,2.644,18
20180401|2018-03-27 04:30,27,2.644,2.648,2.643,2.645,90
20180401|2018-03-27 05:00,27,2.644,2.648,2.644,2.647,23
20180401|2018-03-27 05:30,27,2.646,2.65,2.646,2.65,11
20180401|2018-03-27 06:00,27,2.645,2.646,2.638,2.64,147
20180401|2018-03-27 06:30,27,2.634,2.642,2.634,2.634,52
20180401|2018-03-27 07:00,27,2.633,2.638,2.624,2.638,262
20180401|2018-03-27 07:30,27,2.636,2.641,2.634,2.641,312
20180401|2018-03-27 08:00,27,2.64,2.656,2.628,2.649,663
20180401|2018-03-27 08:30,27,2.65,2.654,2.638,2.641,585
20180401|2018-03-27 09:00,27,2.644,2.644,2.632,2.635,410
20180401|2018-03-27 09:30,27,2.634,2.638,2.63,2.638,120
20180401|2018-03-27 10:00,27,2.639,2.647,2.639,2.647,195
20180401|2018-03-27 10:30,27,2.645,2.653,2.645,2.653,276
20180401|2018-03-27 11:00,27,2.654,2.656,2.645,2.647,102
20180401|2018-03-27 11:30,27,2.645,2.651,2.645,2.651,198
20180401|2018-03-27 12:00,27,2.652,2.669,2.652,2.669,86
20180401|2018-03-27 12:30,27,2.666,2.67,2.661,2.661,141
20180401|2018-03-27 13:00,27,2.665,2.707,2.65,2.699,1948
20180501|2017-11-08 17:00,9,2.949,2.949,2.949,2.949,1
20180501|2017-11-08 17:30,9,2.949,2.949,2.948,2.948,2
20180501|2017-11-08 19:00,9,2.948,2.948,2.948,2.948,1
20180501|2017-11-08 23:00,9,2.946,2.946,2.946,2.946,1
20180501|2017-11-08 23:30,9,2.946,2.946,2.946,2.946,1
20180501|2017-11-09 01:00,9,2.949,2.949,2.949,2.949,1
20180501|2017-11-09 01:30,9,2.954,2.954,2.954,2.954,1
20180501|2017-11-09 02:00,9,2.952,2.952,2.952,2.952,1
20180501|2017-11-09 02:30,9,2.951,2.951,2.951,2.951,1
20180501|2017-11-09 03:30,9,2.955,2.955,2.955,2.955,2
20180501|2017-11-09 04:30,9,2.954,2.954,2.954,2.954,1
20180501|2017-11-09 05:00,9,2.956,2.958,2.956,2.958,5
20180501|2017-11-09 05:30,9,2.957,2.957,2.957,2.957,3
20180501|2017-11-09 06:00,9,2.956,2.957,2.956,2.957,9
20180501|2017-11-09 06:30,9,2.957,2.961,2.957,2.958,23
20180501|2017-11-09 07:00,9,2.959,2.964,2.957,2.96,171
20180501|2017-11-09 07:30,9,2.961,2.963,2.957,2.96,101
20180501|2017-11-09 08:00,9,2.959,2.961,2.954,2.96,189
20180501|2017-11-09 08:30,9,2.961,2.963,2.956,2.957,114
20180501|2017-11-09 09:00,9,2.958,2.96,2.954,2.96,151
20180501|2017-11-09 09:30,9,2.96,2.964,2.939,2.951,334
20180501|2017-11-09 10:00,9,2.953,2.955,2.935,2.95,327
20180501|2017-11-09 10:30,9,2.951,2.959,2.95,2.951,305
20180501|2017-11-09 11:00,9,2.95,2.955,2.944,2.948,143
20180501|2017-11-09 11:30,9,2.947,2.952,2.945,2.952,45
20180501|2017-11-09 12:00,9,2.953,2.958,2.953,2.958,178
20180501|2017-11-09 12:30,9,2.957,2.957,2.952,2.955,205
20180501|2017-11-09 13:00,9,2.956,2.958,2.951,2.952,590
20180501|2017-11-09 13:30,9,2.953,2.961,2.953,2.958,165
20180501|2017-11-09 14:00,9,2.961,2.961,2.958,2.958,29
20180501|2017-11-09 14:30,9,2.959,2.96,2.958,2.959,32
20180501|2017-11-09 15:00,9,2.959,2.96,2.959,2.959,10
20180501|2017-11-09 15:30,9,2.961,2.961,2.948,2.948,109
20180501|2017-11-09 17:00,10,2.952,2.953,2.952,2.953,7
20180501|2017-11-09 17:30,10,2.953,2.953,2.953,2.953,1
20180501|2017-11-09 18:30,10,2.951,2.952,2.95,2.952,8
20180501|2017-11-09 19:30,10,2.953,2.953,2.952,2.952,2
20180501|2017-11-09 21:00,10,2.953,2.953,2.953,2.953,2
20180501|2017-11-09 23:00,10,2.953,2.953,2.953,2.953,1
20180501|2017-11-09 23:30,10,2.952,2.953,2.95,2.95,20
20180501|2017-11-10 00:00,10,2.954,2.958,2.954,2.958,4
20180501|2017-11-10 01:30,10,2.958,2.958,2.958,2.958,2
20180501|2017-11-10 02:00,10,2.954,2.954,2.954,2.954,1
20180501|2017-11-10 02:30,10,2.954,2.954,2.949,2.949,10
20180501|2017-11-10 03:00,10,2.95,2.95,2.948,2.948,2
20180501|2017-11-10 03:30,10,2.951,2.951,2.951,2.951,2
20180501|2017-11-10 04:00,10,2.954,2.956,2.954,2.956,6
20180501|2017-11-10 04:30,10,2.953,2.953,2.951,2.953,6
20180501|2017-11-10 05:00,10,2.947,2.948,2.946,2.947,7
20180501|2017-11-10 05:30,10,2.951,2.952,2.95,2.951,15
20180501|2017-11-10 06:00,10,2.952,2.953,2.947,2.947,9
20180501|2017-11-10 06:30,10,2.95,2.958,2.95,2.953,27
20180501|2017-11-10 07:00,10,2.954,2.954,2.946,2.948,25
20180501|2017-11-10 07:30,10,2.948,2.954,2.946,2.949,38
20180501|2017-11-10 08:00,10,2.952,2.955,2.95,2.955,211
20180501|2017-11-10 08:30,10,2.955,2.957,2.951,2.955,167
20180501|2017-11-10 09:00,10,2.956,2.959,2.954,2.958,231
20180501|2017-11-10 09:30,10,2.957,2.959,2.949,2.949,56
20180501|2017-11-10 10:00,10,2.949,2.955,2.944,2.949,175
20180501|2017-11-10 10:30,10,2.948,2.953,2.948,2.95,197
20180501|2017-11-10 11:00,10,2.95,2.954,2.95,2.95,49
20180501|2017-11-10 11:30,10,2.952,2.954,2.949,2.951,47
20180501|2017-11-10 12:00,10,2.951,2.955,2.95,2.955,114
20180501|2017-11-10 12:30,10,2.955,2.956,2.953,2.956,133
20180501|2017-11-10 13:00,10,2.956,2.961,2.955,2.957,507
20180501|2017-11-10 13:30,10,2.958,2.961,2.957,2.96,67
20180501|2017-11-10 14:00,10,2.959,2.959,2.956,2.956,13
20180501|2017-11-10 14:30,10,2.957,2.957,2.955,2.955,27
20180501|2017-11-10 15:00,10,2.955,2.957,2.955,2.957,6
20180501|2017-11-10 15:30,10,2.959,2.959,2.959,2.959,2
20180501|2017-11-12 17:00,13,2.955,2.958,2.928,2.95,74
20180501|2017-11-12 17:30,13,2.952,2.952,2.948,2.948,14
20180501|2017-11-12 18:00,13,2.948,2.948,2.946,2.946,2
20180501|2017-11-12 18:30,13,2.953,2.953,2.947,2.948,4
20180501|2017-11-12 19:00,13,2.949,2.954,2.949,2.953,18
20180501|2017-11-12 19:30,13,2.951,2.951,2.947,2.95,11
20180501|2017-11-12 20:00,13,2.95,2.95,2.947,2.947,52
20180501|2017-11-12 20:30,13,2.949,2.95,2.949,2.95,3
20180501|2017-11-12 21:00,13,2.95,2.95,2.95,2.95,1
20180501|2017-11-12 21:30,13,2.95,2.95,2.95,2.95,1
20180501|2017-11-12 22:30,13,2.949,2.949,2.949,2.949,19
20180501|2017-11-12 23:30,13,2.949,2.95,2.949,2.95,2
20180501|2017-11-13 01:30,13,2.952,2.952,2.952,2.952,8
20180501|2017-11-13 02:00,13,2.953,2.955,2.953,2.955,11
20180501|2017-11-13 03:00,13,2.951,2.953,2.951,2.953,2
20180501|2017-11-13 03:30,13,2.949,2.949,2.94,2.946,11
20180501|2017-11-13 04:00,13,2.942,2.943,2.942,2.943,2
20180501|2017-11-13 04:30,13,2.947,2.95,2.947,2.949,4
20180501|2017-11-13 05:00,13,2.949,2.95,2.947,2.947,16
20180501|2017-11-13 05:30,13,2.948,2.948,2.944,2.946,8
20180501|2017-11-13 06:00,13,2.949,2.953,2.947,2.948,18
20180501|2017-11-13 06:30,13,2.947,2.947,2.945,2.947,17
20180501|2017-11-13 07:00,13,2.947,2.948,2.942,2.945,33
20180501|2017-11-13 07:30,13,2.943,2.948,2.943,2.945,33
20180501|2017-11-13 08:00,13,2.946,2.952,2.943,2.947,125
20180501|2017-11-13 08:30,13,2.947,2.958,2.945,2.955,98
20180501|2017-11-13 09:00,13,2.955,2.97,2.954,2.962,186
20180501|2017-11-13 09:30,13,2.962,2.962,2.949,2.952,90
20180501|2017-11-13 10:00,13,2.953,2.961,2.947,2.952,99
20180501|2017-11-13 10:30,13,2.953,2.955,2.947,2.947,65
20180501|2017-11-13 11:00,13,2.951,2.955,2.945,2.954,169
20180501|2017-11-13 11:30,13,2.954,2.955,2.951,2.954,69
20180501|2017-11-13 12:00,13,2.954,2.955,2.942,2.942,71
20180501|2017-11-13 12:30,13,2.941,2.947,2.941,2.945,134
20180501|2017-11-13 13:00,13,2.947,2.954,2.944,2.949,247
20180501|2017-11-13 13:30,13,2.95,2.95,2.935,2.938,160
20180501|2017-11-13 14:00,13,2.939,2.941,2.936,2.94,72
20180501|2017-11-13 14:30,13,2.941,2.941,2.939,2.941,10
20180501|2017-11-13 15:00,13,2.941,2.941,2.939,2.941,14
20180501|2017-11-13 15:30,13,2.939,2.939,2.939,2.939,1
20180501|2017-11-13 17:00,14,2.943,2.943,2.941,2.941,2
20180501|2017-11-13 17:30,14,2.937,2.937,2.937,2.937,1
20180501|2017-11-13 19:00,14,2.936,2.936,2.936,2.936,1
20180501|2017-11-13 21:00,14,2.935,2.935,2.933,2.933,4
20180501|2017-11-13 21:30,14,2.932,2.932,2.929,2.929,11
20180501|2017-11-13 22:00,14,2.929,2.929,2.928,2.928,5
20180501|2017-11-13 22:30,14,2.934,2.937,2.934,2.935,31
20180501|2017-11-13 23:00,14,2.932,2.934,2.932,2.934,11
20180501|2017-11-13 23:30,14,2.933,2.935,2.933,2.935,3
20180501|2017-11-14 01:00,14,2.934,2.934,2.933,2.933,2
20180501|2017-11-14 01:30,14,2.934,2.934,2.93,2.93,7
20180501|2017-11-14 02:00,14,2.93,2.93,2.93,2.93,1
20180501|2017-11-14 02:30,14,2.929,2.929,2.924,2.924,8
20180501|2017-11-14 03:00,14,2.924,2.924,2.919,2.923,21
20180501|2017-11-14 03:30,14,2.923,2.924,2.923,2.924,2
20180501|2017-11-14 04:30,14,2.924,2.924,2.924,2.924,1
20180501|2017-11-14 05:00,14,2.92,2.92,2.915,2.915,103
20180501|2017-11-14 05:30,14,2.916,2.916,2.914,2.914,13
20180501|2017-11-14 06:00,14,2.917,2.924,2.917,2.923,8
20180501|2017-11-14 06:30,14,2.924,2.927,2.915,2.919,68
20180501|2017-11-14 07:00,14,2.916,2.919,2.91,2.918,59
20180501|2017-11-14 07:30,14,2.918,2.918,2.906,2.906,150
20180501|2017-11-14 08:00,14,2.906,2.911,2.903,2.904,132
20180501|2017-11-14 08:30,14,2.907,2.918,2.906,2.917,241
20180501|2017-11-14 09:00,14,2.917,2.918,2.911,2.911,453
20180501|2017-11-14 09:30,14,2.912,2.914,2.907,2.909,367
20180501|2017-11-14 10:00,14,2.908,2.911,2.908,2.908,66
20180501|2017-11-14 10:30,14,2.908,2.916,2.906,2.916,62
20180501|2017-11-14 11:00,14,2.916,2.923,2.914,2.918,92
20180501|2017-11-14 11:30,14,2.917,2.923,2.917,2.922,56
20180501|2017-11-14 12:00,14,2.921,2.925,2.919,2.923,87
20180501|2017-11-14 12:30,14,2.922,2.926,2.918,2.926,43
20180501|2017-11-14 13:00,14,2.925,2.927,2.921,2.925,166
20180501|2017-11-14 13:30,14,2.926,2.926,2.923,2.924,28
20180501|2017-11-14 14:00,14,2.925,2.925,2.921,2.923,45
20180501|2017-11-14 14:30,14,2.923,2.923,2.916,2.917,23
20180501|2017-11-14 15:00,14,2.918,2.92,2.916,2.917,28
20180501|2017-11-14 15:30,14,2.918,2.919,2.918,2.919,3
20180501|2017-11-14 17:00,15,2.919,2.919,2.915,2.915,4
20180501|2017-11-14 18:00,15,2.915,2.915,2.915,2.915,1
20180501|2017-11-14 19:00,15,2.92,2.92,2.92,2.92,2
20180501|2017-11-14 19:30,15,2.921,2.921,2.921,2.921,2
20180501|2017-11-14 23:00,15,2.925,2.926,2.925,2.926,3
20180501|2017-11-14 23:30,15,2.922,2.923,2.922,2.923,4
20180501|2017-11-15 01:00,15,2.923,2.923,2.921,2.921,2
20180501|2017-11-15 01:30,15,2.923,2.926,2.923,2.926,5
20180501|2017-11-15 02:30,15,2.925,2.925,2.925,2.925,1
20180501|2017-11-15 03:00,15,2.925,2.925,2.925,2.925,5
20180501|2017-11-15 04:00,15,2.924,2.925,2.924,2.925,4
20180501|2017-11-15 04:30,15,2.926,2.928,2.926,2.927,8
20180501|2017-11-15 05:30,15,2.924,2.925,2.923,2.925,53
20180501|2017-11-15 06:00,15,2.927,2.927,2.927,2.927,1
20180501|2017-11-15 06:30,15,2.93,2.931,2.928,2.928,8
20180501|2017-11-15 07:00,15,2.929,2.938,2.929,2.934,45
20180501|2017-11-15 07:30,15,2.936,2.938,2.931,2.937,52
20180501|2017-11-15 08:00,15,2.935,2.939,2.931,2.933,54
20180501|2017-11-15 08:30,15,2.933,2.933,2.927,2.931,59
20180501|2017-11-15 09:00,15,2.933,2.933,2.927,2.931,76
20180501|2017-11-15 09:30,15,2.932,2.933,2.928,2.932,35
20180501|2017-11-15 10:00,15,2.932,2.945,2.932,2.941,232
20180501|2017-11-15 10:30,15,2.942,2.942,2.933,2.934,112
20180501|2017-11-15 11:00,15,2.935,2.936,2.919,2.923,108
20180501|2017-11-15 11:30,15,2.921,2.923,2.909,2.914,215
20180501|2017-11-15 12:00,15,2.915,2.922,2.912,2.921,73
20180501|2017-11-15 12:30,15,2.92,2.92,2.912,2.918,98
20180501|2017-11-15 13:00,15,2.918,2.92,2.914,2.919,244
20180501|2017-11-15 13:30,15,2.92,2.923,2.918,2.92,40
20180501|2017-11-15 14:00,15,2.921,2.922,2.921,2.921,19
20180501|2017-11-15 14:30,15,2.92,2.922,2.916,2.917,47
20180501|2017-11-15 15:00,15,2.917,2.921,2.916,2.921,21
20180501|2017-11-15 15:30,15,2.919,2.919,2.919,2.919,1
20180501|2017-11-15 17:30,16,2.923,2.923,2.923,2.923,1
20180501|2017-11-15 18:30,16,2.922,2.923,2.921,2.921,12
20180501|2017-11-15 21:30,16,2.927,2.927,2.927,2.927,3
20180501|2017-11-15 22:30,16,2.924,2.924,2.923,2.923,3
20180501|2017-11-15 23:00,16,2.922,2.922,2.922,2.922,1
20180501|2017-11-15 23:30,16,2.921,2.921,2.918,2.918,6
20180501|2017-11-16 01:00,16,2.917,2.917,2.917,2.917,1
20180501|2017-11-16 01:30,16,2.918,2.918,2.915,2.915,3
20180501|2017-11-16 02:00,16,2.915,2.915,2.915,2.915,2
20180501|2017-11-16 03:00,16,2.919,2.919,2.919,2.919,1
20180501|2017-11-16 06:00,16,2.918,2.925,2.918,2.925,8
20180501|2017-11-16 06:30,16,2.922,2.926,2.922,2.924,5
20180501|2017-11-16 07:00,16,2.926,2.928,2.922,2.926,20
20180501|2017-11-16 07:30,16,2.924,2.929,2.923,2.923,50
20180501|2017-11-16 08:00,16,2.924,2.927,2.92,2.925,73
20180501|2017-11-16 08:30,16,2.928,2.928,2.918,2.92,33
20180501|2017-11-16 09:00,16,2.922,2.928,2.918,2.928,94
20180501|2017-11-16 09:30,16,2.929,2.938,2.914,2.92,210
20180501|2017-11-16 10:00,16,2.92,2.925,2.917,2.918,39
20180501|2017-11-16 10:30,16,2.921,2.928,2.917,2.921,87
20180501|2017-11-16 11:00,16,2.918,2.922,2.913,2.916,114
20180501|2017-11-16 11:30,16,2.918,2.92,2.915,2.919,55
20180501|2017-11-16 12:00,16,2.918,2.923,2.914,2.914,50
20180501|2017-11-16 12:30,16,2.914,2.919,2.912,2.914,98
20180501|2017-11-16 13:00,16,2.914,2.928,2.912,2.928,426
20180501|2017-11-16 13:30,16,2.927,2.93,2.925,2.928,80
20180501|2017-11-16 14:00,16,2.929,2.933,2.928,2.931,51
20180501|2017-11-16 14:30,16,2.93,2.93,2.928,2.929,26
20180501|2017-11-16 15:00,16,2.931,2.933,2.929,2.933,21
20180501|2017-11-16 15:30,16,2.931,2.931,2.928,2.928,8
20180501|2017-11-16 18:00,17,2.93,2.93,2.93,2.93,1
20180501|2017-11-16 19:00,17,2.932,2.932,2.932,2.932,1
20180501|2017-11-16 19:30,17,2.932,2.932,2.931,2.931,2
20180501|2017-11-16 20:00,17,2.929,2.929,2.926,2.926,2
20180501|2017-11-16 20:30,17,2.925,2.926,2.925,2.926,2
20180501|2017-11-16 21:00,17,2.928,2.928,2.928,2.928,2
20180501|2017-11-16 22:30,17,2.932,2.935,2.929,2.929,7
20180501|2017-11-16 23:00,17,2.93,2.93,2.93,2.93,1
20180501|2017-11-16 23:30,17,2.929,2.929,2.922,2.927,29
20180501|2017-11-17 01:00,17,2.928,2.929,2.928,2.929,3
20180501|2017-11-17 01:30,17,2.928,2.933,2.928,2.933,2
20180501|2017-11-17 02:00,17,2.936,2.944,2.936,2.942,15
20180501|2017-11-17 02:30,17,2.945,2.945,2.945,2.945,2
20180501|2017-11-17 03:30,17,2.943,2.945,2.942,2.942,5
20180501|2017-11-17 04:30,17,2.941,2.941,2.941,2.941,1
20180501|2017-11-17 05:00,17,2.941,2.941,2.94,2.94,3
20180501|2017-11-17 06:30,17,2.939,2.94,2.939,2.94,6
20180501|2017-11-17 07:00,17,2.936,2.942,2.936,2.94,15
20180501|2017-11-17 07:30,17,2.936,2.936,2.93,2.934,30
20180501|2017-11-17 08:00,17,2.934,2.935,2.932,2.932,93
20180501|2017-11-17 08:30,17,2.933,2.933,2.928,2.93,45
20180501|2017-11-17 09:00,17,2.929,2.931,2.928,2.929,75
20180501|2017-11-17 09:30,17,2.93,2.934,2.925,2.932,112
20180501|2017-11-17 10:00,17,2.932,2.934,2.93,2.933,113
20180501|2017-11-17 10:30,17,2.934,2.937,2.93,2.935,97
20180501|2017-11-17 11:00,17,2.933,2.942,2.932,2.941,133
20180501|2017-11-17 11:30,17,2.943,2.946,2.939,2.946,121
20180501|2017-11-17 12:00,17,2.947,2.949,2.945,2.945,94
20180501|2017-11-17 12:30,17,2.943,2.945,2.939,2.94,88
20180501|2017-11-17 13:00,17,2.941,2.947,2.938,2.941,414
20180501|2017-11-17 13:30,17,2.942,2.948,2.94,2.948,81
20180501|2017-11-17 14:00,17,2.945,2.949,2.945,2.949,57
20180501|2017-11-17 14:30,17,2.949,2.952,2.946,2.952,58
20180501|2017-11-17 15:00,17,2.952,2.956,2.951,2.956,66
20180501|2017-11-17 15:30,17,2.956,2.957,2.955,2.955,15
20180501|2017-11-19 17:00,20,2.929,2.937,2.929,2.93,29
20180501|2017-11-19 17:30,20,2.931,2.931,2.926,2.926,3
20180501|2017-11-19 18:00,20,2.933,2.933,2.933,2.933,3
20180501|2017-11-19 18:30,20,2.932,2.935,2.931,2.931,3
20180501|2017-11-19 21:30,20,2.929,2.929,2.929,2.929,1
20180501|2017-11-19 23:30,20,2.927,2.929,2.926,2.929,8
20180501|2017-11-20 00:30,20,2.927,2.927,2.922,2.925,17
20180501|2017-11-20 01:00,20,2.923,2.923,2.92,2.92,4
20180501|2017-11-20 01:30,20,2.919,2.919,2.919,2.919,1
20180501|2017-11-20 02:00,20,2.917,2.917,2.916,2.916,6
20180501|2017-11-20 02:30,20,2.916,2.92,2.916,2.92,2
20180501|2017-11-20 03:00,20,2.921,2.923,2.921,2.923,5
20180501|2017-11-20 03:30,20,2.923,2.923,2.922,2.922,3
20180501|2017-11-20 04:00,20,2.918,2.918,2.917,2.917,2
20180501|2017-11-20 04:30,20,2.917,2.922,2.917,2.922,18
20180501|2017-11-20 05:00,20,2.919,2.92,2.917,2.92,8
20180501|2017-11-20 05:30,20,2.92,2.923,2.92,2.921,4
20180501|2017-11-20 06:00,20,2.922,2.922,2.922,2.922,3
20180501|2017-11-20 06:30,20,2.92,2.921,2.919,2.92,9
20180501|2017-11-20 07:00,20,2.918,2.918,2.915,2.918,12
20180501|2017-11-20 07:30,20,2.916,2.923,2.916,2.921,47
20180501|2017-11-20 08:00,20,2.921,2.927,2.92,2.924,39
20180501|2017-11-20 08:30,20,2.926,2.934,2.923,2.933,138
20180501|2017-11-20 09:00,20,2.933,2.941,2.932,2.937,119
20180501|2017-11-20 09:30,20,2.936,2.938,2.934,2.934,27
20180501|2017-11-20 10:00,20,2.934,2.938,2.932,2.937,101
20180501|2017-11-20 10:30,20,2.938,2.939,2.932,2.936,81
20180501|2017-11-20 11:00,20,2.935,2.936,2.93,2.931,69
20180501|2017-11-20 11:30,20,2.933,2.935,2.931,2.935,62
20180501|2017-11-20 12:00,20,2.934,2.935,2.932,2.933,27
20180501|2017-11-20 12:30,20,2.932,2.937,2.932,2.936,50
20180501|2017-11-20 13:00,20,2.938,2.939,2.929,2.936,365
20180501|2017-11-20 13:30,20,2.936,2.936,2.928,2.931,33
20180501|2017-11-20 14:00,20,2.928,2.932,2.927,2.927,22
20180501|2017-11-20 14:30,20,2.928,2.93,2.928,2.93,10
20180501|2017-11-20 15:00,20,2.928,2.929,2.928,2.929,2
20180501|2017-11-20 19:00,21,2.93,2.93,2.929,2.929,2
20180501|2017-11-20 20:30,21,2.929,2.929,2.929,2.929,1
20180501|2017-11-20 21:30,21,2.931,2.931,2.931,2.931,3
20180501|2017-11-20 22:30,21,2.931,2.931,2.931,2.931,1
20180501|2017-11-20 23:00,21,2.927,2.927,2.927,2.927,1
20180501|2017-11-20 23:30,21,2.928,2.928,2.926,2.927,10
20180501|2017-11-21 00:00,21,2.927,2.927,2.921,2.921,7
20180501|2017-11-21 00:30,21,2.922,2.922,2.918,2.918,11
20180501|2017-11-21 01:00,21,2.918,2.918,2.918,2.918,8
20180501|2017-11-21 02:00,21,2.922,2.922,2.922,2.922,1
20180501|2017-11-21 02:30,21,2.92,2.92,2.92,2.92,1
20180501|2017-11-21 03:00,21,2.919,2.919,2.919,2.919,1
20180501|2017-11-21 04:00,21,2.92,2.92,2.92,2.92,1
20180501|2017-11-21 04:30,21,2.919,2.922,2.919,2.922,2
20180501|2017-11-21 05:00,21,2.919,2.919,2.919,2.919,1
20180501|2017-11-21 06:00,21,2.929,2.93,2.929,2.93,14
20180501|2017-11-21 06:30,21,2.932,2.932,2.926,2.926,4
20180501|2017-11-21 07:00,21,2.928,2.934,2.928,2.933,56
20180501|2017-11-21 07:30,21,2.931,2.931,2.922,2.925,89
20180501|2017-11-21 08:00,21,2.925,2.928,2.92,2.926,203
20180501|2017-11-21 08:30,21,2.927,2.938,2.927,2.933,115
20180501|2017-11-21 09:00,21,2.935,2.935,2.93,2.932,134
20180501|2017-11-21 09:30,21,2.933,2.936,2.929,2.934,100
20180501|2017-11-21 10:00,21,2.934,2.938,2.93,2.93,108
20180501|2017-11-21 10:30,21,2.929,2.935,2.924,2.927,63
20180501|2017-11-21 11:00,21,2.925,2.928,2.923,2.924,118
20180501|2017-11-21 11:30,21,2.925,2.929,2.923,2.927,134
20180501|2017-11-21 12:00,21,2.928,2.93,2.926,2.927,90
20180501|2017-11-21 12:30,21,2.926,2.93,2.926,2.93,44
20180501|2017-11-21 13:00,21,2.927,2.93,2.926,2.926,665
20180501|2017-11-21 13:30,21,2.927,2.93,2.923,2.925,31
20180501|2017-11-21 14:00,21,2.927,2.928,2.927,2.928,8
20180501|2017-11-21 14:30,21,2.928,2.93,2.927,2.927,5
20180501|2017-11-21 15:00,21,2.93,2.93,2.927,2.928,10
20180501|2017-11-21 15:30,21,2.927,2.927,2.924,2.924,3
20180501|2017-11-21 17:00,22,2.922,2.922,2.921,2.921,2
20180501|2017-11-21 17:30,22,2.924,2.924,2.924,2.924,1
20180501|2017-11-21 18:00,22,2.924,2.924,2.924,2.924,1
20180501|2017-11-21 18:30,22,2.923,2.923,2.923,2.923,2
20180501|2017-11-21 20:00,22,2.926,2.926,2.926,2.926,1
20180501|2017-11-21 20:30,22,2.926,2.926,2.924,2.924,4
20180501|2017-11-21 22:30,22,2.928,2.928,2.926,2.926,2
20180501|2017-11-21 23:30,22,2.926,2.926,2.923,2.923,9
20180501|2017-11-22 00:30,22,2.926,2.926,2.925,2.925,2
20180501|2017-11-22 01:30,22,2.924,2.924,2.922,2.922,10
20180501|2017-11-22 02:00,22,2.921,2.921,2.914,2.919,27
20180501|2017-11-22 02:30,22,2.923,2.923,2.923,2.923,4
20180501|2017-11-22 03:00,22,2.924,2.925,2.924,2.925,12
20180501|2017-11-22 03:30,22,2.925,2.926,2.925,2.925,16
20180501|2017-11-22 04:00,22,2.923,2.927,2.923,2.927,2
20180501|2017-11-22 04:30,22,2.924,2.924,2.924,2.924,2
20180501|2017-11-22 05:00,22,2.92,2.92,2.92,2.92,5
20180501|2017-11-22 05:30,22,2.917,2.917,2.915,2.915,26
20180501|2017-11-22 06:00,22,2.914,2.917,2.913,2.913,8
20180501|2017-11-22 06:30,22,2.913,2.914,2.908,2.909,96
20180501|2017-11-22 07:00,22,2.912,2.916,2.912,2.916,73
20180501|2017-11-22 07:30,22,2.916,2.917,2.912,2.912,73
20180501|2017-11-22 08:00,22,2.912,2.912,2.901,2.908,317
20180501|2017-11-22 08:30,22,2.909,2.91,2.9,2.9,89
20180501|2017-11-22 09:00,22,2.902,2.902,2.898,2.9,88
20180501|2017-11-22 09:30,22,2.899,2.9,2.894,2.895,145
20180501|2017-11-22 10:00,22,2.895,2.903,2.893,2.9,288
20180501|2017-11-22 10:30,22,2.901,2.902,2.896,2.899,129
20180501|2017-11-22 11:00,22,2.899,2.908,2.893,2.904,285
20180501|2017-11-22 11:30,22,2.904,2.912,2.903,2.91,89
20180501|2017-11-22 12:00,22,2.912,2.914,2.901,2.902,137
20180501|2017-11-22 12:30,22,2.903,2.905,2.9,2.9,61
20180501|2017-11-22 13:00,22,2.899,2.904,2.898,2.902,275
20180501|2017-11-22 13:30,22,2.9,2.903,2.899,2.899,87
20180501|2017-11-22 14:00,22,2.9,2.9,2.895,2.897,54
20180501|2017-11-22 14:30,22,2.898,2.898,2.897,2.897,6
20180501|2017-11-22 15:00,22,2.897,2.897,2.895,2.895,13
20180501|2017-11-22 15:30,22,2.894,2.895,2.893,2.895,4
20180501|2017-11-22 17:00,24,2.9,2.9,2.9,2.9,1
20180501|2017-11-22 19:00,24,2.907,2.907,2.907,2.907,2
20180501|2017-11-22 19:30,24,2.905,2.905,2.905,2.905,1
20180501|2017-11-22 20:30,24,2.904,2.904,2.904,2.904,1
20180501|2017-11-22 22:30,24,2.909,2.909,2.906,2.906,4
20180501|2017-11-22 23:00,24,2.904,2.904,2.904,2.904,1
20180501|2017-11-22 23:30,24,2.902,2.902,2.896,2.896,13
20180501|2017-11-23 02:30,24,2.894,2.894,2.894,2.894,2
20180501|2017-11-23 03:00,24,2.894,2.894,2.894,2.894,1
20180501|2017-11-23 03:30,24,2.894,2.894,2.893,2.893,2
20180501|2017-11-23 04:00,24,2.892,2.892,2.892,2.892,2
20180501|2017-11-23 05:00,24,2.893,2.893,2.887,2.891,10
20180501|2017-11-23 05:30,24,2.891,2.891,2.888,2.891,8
20180501|2017-11-23 07:00,24,2.886,2.888,2.885,2.885,4
20180501|2017-11-23 07:30,24,2.884,2.884,2.877,2.878,32
20180501|2017-11-23 08:00,24,2.877,2.877,2.872,2.872,35
20180501|2017-11-23 08:30,24,2.873,2.878,2.869,2.871,50
20180501|2017-11-23 09:00,24,2.874,2.876,2.872,2.876,130
20180501|2017-11-23 09:30,24,2.873,2.874,2.873,2.874,8
20180501|2017-11-23 10:00,24,2.871,2.872,2.87,2.87,31
20180501|2017-11-23 10:30,24,2.868,2.868,2.867,2.868,16
20180501|2017-11-23 11:00,24,2.87,2.871,2.87,2.871,43
20180501|2017-11-23 11:30,24,2.869,2.87,2.863,2.867,22
20180501|2017-11-23 17:00,24,2.861,2.872,2.861,2.872,5
20180501|2017-11-23 17:30,24,2.874,2.875,2.874,2.875,3
20180501|2017-11-23 18:00,24,2.874,2.874,2.874,2.874,1
20180501|2017-11-23 20:30,24,2.873,2.875,2.873,2.873,6
20180501|2017-11-23 22:30,24,2.874,2.874,2.874,2.874,1
20180501|2017-11-24 01:00,24,2.874,2.874,2.874,2.874,1
20180501|2017-11-24 01:30,24,2.872,2.872,2.872,2.872,1
20180501|2017-11-24 02:00,24,2.87,2.871,2.87,2.871,6
20180501|2017-11-24 02:30,24,2.871,2.871,2.871,2.871,3
20180501|2017-11-24 03:00,24,2.872,2.872,2.871,2.871,5
20180501|2017-11-24 04:00,24,2.872,2.872,2.872,2.872,1
20180501|2017-11-24 04:30,24,2.871,2.873,2.869,2.869,10
20180501|2017-11-24 05:30,24,2.87,2.872,2.87,2.872,13
20180501|2017-11-24 06:00,24,2.875,2.876,2.875,2.875,268
20180501|2017-11-24 06:30,24,2.873,2.873,2.872,2.872,2
20180501|2017-11-24 07:00,24,2.87,2.875,2.857,2.875,89
20180501|2017-11-24 07:30,24,2.874,2.877,2.866,2.874,62
20180501|2017-11-24 08:00,24,2.874,2.875,2.87,2.872,187
20180501|2017-11-24 08:30,24,2.872,2.875,2.869,2.873,49
20180501|2017-11-24 09:00,24,2.875,2.875,2.868,2.868,133
20180501|2017-11-24 09:30,24,2.868,2.87,2.858,2.858,93
20180501|2017-11-24 10:00,24,2.859,2.862,2.85,2.85,254
20180501|2017-11-24 10:30,24,2.85,2.852,2.828,2.833,702
20180501|2017-11-24 11:00,24,2.831,2.831,2.807,2.83,744
20180501|2017-11-24 11:30,24,2.83,2.833,2.818,2.822,122
20180501|2017-11-24 12:00,24,2.823,2.823,2.816,2.818,207
20180501|2017-11-24 12:30,24,2.818,2.829,2.818,2.826,271
20180501|2017-11-26 17:00,27,2.878,2.895,2.87,2.872,149
20180501|2017-11-26 17:30,27,2.873,2.874,2.866,2.866,61
20180501|2017-11-26 18:00,27,2.866,2.868,2.863,2.863,38
20180501|2017-11-26 18:30,27,2.866,2.866,2.86,2.862,20
20180501|2017-11-26 19:30,27,2.868,2.868,2.868,2.868,7
20180501|2017-11-26 20:00,27,2.868,2.868,2.868,2.868,65
20180501|2017-11-26 20:30,27,2.866,2.87,2.866,2.867,11
20180501|2017-11-26 21:30,27,2.871,2.871,2.871,2.871,1
20180501|2017-11-26 22:00,27,2.87,2.87,2.87,2.87,1
20180501|2017-11-26 22:30,27,2.868,2.868,2.868,2.868,1
20180501|2017-11-27 00:00,27,2.873,2.873,2.873,2.873,2
20180501|2017-11-27 00:30,27,2.876,2.877,2.874,2.874,9
20180501|2017-11-27 01:00,27,2.873,2.873,2.87,2.87,3
20180501|2017-11-27 01:30,27,2.869,2.869,2.853,2.854,44
20180501|2017-11-27 02:00,27,2.853,2.858,2.851,2.856,41
20180501|2017-11-27 02:30,27,2.859,2.86,2.859,2.86,2
20180501|2017-11-27 03:00,27,2.855,2.879,2.85,2.873,79
20180501|2017-11-27 03:30,27,2.877,2.877,2.877,2.877,1
20180501|2017-11-27 04:00,27,2.879,2.883,2.879,2.883,5
20180501|2017-11-27 04:30,27,2.883,2.883,2.87,2.87,6
20180501|2017-11-27 05:00,27,2.866,2.866,2.86,2.862,67
20180501|2017-11-27 05:30,27,2.864,2.868,2.863,2.866,192
20180501|2017-11-27 06:00,27,2.866,2.866,2.857,2.858,14
20180501|2017-11-27 06:30,27,2.854,2.866,2.854,2.866,36
20180501|2017-11-27 07:00,27,2.868,2.873,2.867,2.87,72
20180501|2017-11-27 07:30,27,2.871,2.873,2.865,2.873,182
20180501|2017-11-27 08:00,27,2.871,2.873,2.862,2.862,238
20180501|2017-11-27 08:30,27,2.862,2.866,2.861,2.862,196
20180501|2017-11-27 09:00,27,2.863,2.863,2.857,2.863,146
20180501|2017-11-27 09:30,27,2.863,2.869,2.863,2.866,90
20180501|2017-11-27 10:00,27,2.864,2.866,2.858,2.858,272
20180501|2017-11-27 10:30,27,2.857,2.862,2.853,2.855,125
20180501|2017-11-27 11:00,27,2.857,2.863,2.856,2.863,180
20180501|2017-11-27 11:30,27,2.861,2.868,2.861,2.867,113
20180501|2017-11-27 12:00,27,2.867,2.867,2.861,2.862,71
20180501|2017-11-27 12:30,27,2.863,2.865,2.86,2.864,124
20180501|2017-11-27 13:00,27,2.861,2.864,2.858,2.861,173
20180501|2017-11-27 13:30,27,2.859,2.866,2.859,2.865,97
20180501|2017-11-27 14:00,27,2.865,2.865,2.862,2.863,101
20180501|2017-11-27 14:30,27,2.863,2.863,2.859,2.859,33
20180501|2017-11-27 15:00,27,2.861,2.864,2.861,2.862,17
20180501|2017-11-27 15:30,27,2.866,2.866,2.864,2.864,8
20180501|2017-11-27 17:00,28,2.865,2.865,2.862,2.862,3
20180501|2017-11-27 20:00,28,2.865,2.867,2.865,2.867,2
20180501|2017-11-27 20:30,28,2.867,2.867,2.867,2.867,1
20180501|2017-11-27 21:00,28,2.867,2.867,2.867,2.867,1
20180501|2017-11-27 21:30,28,2.867,2.867,2.867,2.867,1
20180501|2017-11-27 23:30,28,2.863,2.864,2.863,2.864,3
20180501|2017-11-28 00:00,28,2.867,2.871,2.867,2.871,6
20180501|2017-11-28 00:30,28,2.867,2.871,2.867,2.871,4
20180501|2017-11-28 01:30,28,2.871,2.871,2.871,2.871,1
20180501|2017-11-28 02:00,28,2.875,2.878,2.875,2.878,3
20180501|2017-11-28 02:30,28,2.878,2.882,2.878,2.878,27
20180501|2017-11-28 03:00,28,2.882,2.885,2.882,2.885,30
20180501|2017-11-28 03:30,28,2.883,2.886,2.883,2.883,12
20180501|2017-11-28 04:00,28,2.88,2.88,2.88,2.88,1
20180501|2017-11-28 04:30,28,2.88,2.88,2.88,2.88,5
20180501|2017-11-28 05:30,28,2.882,2.883,2.876,2.876,12
20180501|2017-11-28 06:00,28,2.877,2.877,2.873,2.874,10
20180501|2017-11-28 06:30,28,2.878,2.885,2.875,2.885,31
20180501|2017-11-28 07:00,28,2.881,2.881,2.88,2.88,15
20180501|2017-11-28 07:30,28,2.88,2.886,2.88,2.885,44
20180501|2017-11-28 08:00,28,2.885,2.894,2.883,2.891,200
20180501|2017-11-28 08:30,28,2.89,2.902,2.889,2.899,208
20180501|2017-11-28 09:00,28,2.899,2.911,2.898,2.907,227
20180501|2017-11-28 09:30,28,2.908,2.916,2.905,2.907,240
20180501|2017-11-28 10:00,28,2.907,2.913,2.905,2.913,276
20180501|2017-11-28 10:30,28,2.913,2.917,2.911,2.916,109
20180501|2017-11-28 11:00,28,2.916,2.919,2.912,2.915,79
20180501|2017-11-28 11:30,28,2.913,2.916,2.913,2.915,38
20180501|2017-11-28 12:00,28,2.914,2.916,2.909,2.913,82
20180501|2017-11-28 12:30,28,2.91,2.915,2.908,2.914,152
20180501|2017-11-28 13:00,28,2.915,2.919,2.91,2.912,480
20180501|2017-11-28 13:30,28,2.912,2.914,2.908,2.913,232
20180501|2017-11-28 14:00,28,2.915,2.916,2.909,2.91,47
20180501|2017-11-28 14:30,28,2.91,2.911,2.908,2.911,21
20180501|2017-11-28 15:00,28,2.912,2.913,2.91,2.911,144
20180501|2017-11-28 15:30,28,2.91,2.911,2.91,2.91,3
20180501|2017-11-28 17:30,29,2.914,2.914,2.914,2.914,1
20180501|2017-11-28 18:30,29,2.909,2.914,2.907,2.912,24
20180501|2017-11-28 19:00,29,2.912,2.912,2.909,2.909,23
20180501|2017-11-28 19:30,29,2.91,2.91,2.91,2.91,1
20180501|2017-11-28 20:00,29,2.908,2.908,2.908,2.908,1
20180501|2017-11-28 21:30,29,2.913,2.914,2.913,2.914,3
20180501|2017-11-28 22:30,29,2.918,2.919,2.918,2.919,5
20180501|2017-11-28 23:30,29,2.914,2.915,2.914,2.915,3
20180501|2017-11-29 01:00,29,2.92,2.928,2.92,2.926,26
20180501|2017-11-29 01:30,29,2.929,2.931,2.929,2.93,8
20180501|2017-11-29 02:00,29,2.931,2.932,2.931,2.931,13
20180501|2017-11-29 02:30,29,2.932,2.935,2.93,2.935,53
20180501|2017-11-29 03:30,29,2.931,2.934,2.931,2.932,4
20180501|2017-11-29 04:00,29,2.935,2.937,2.935,2.937,6
20180501|2017-11-29 04:30,29,2.937,2.945,2.937,2.941,24
20180501|2017-11-29 05:00,29,2.941,2.944,2.941,2.944,8
20180501|2017-11-29 05:30,29,2.943,2.946,2.942,2.946,5
20180501|2017-11-29 06:00,29,2.941,2.941,2.932,2.932,18
20180501|2017-11-29 06:30,29,2.936,2.938,2.934,2.934,22
20180501|2017-11-29 07:00,29,2.936,2.937,2.931,2.935,58
20180501|2017-11-29 07:30,29,2.934,2.939,2.932,2.937,106
20180501|2017-11-29 08:00,29,2.937,2.947,2.935,2.945,387
20180501|2017-11-29 08:30,29,2.944,2.944,2.933,2.933,162
20180501|2017-11-29 09:00,29,2.934,2.94,2.933,2.94,342
20180501|2017-11-29 09:30,29,2.94,2.941,2.938,2.939,126
20180501|2017-11-29 10:00,29,2.94,2.942,2.932,2.937,198
20180501|2017-11-29 10:30,29,2.938,2.94,2.937,2.938,167
20180501|2017-11-29 11:00,29,2.939,2.941,2.933,2.933,129
20180501|2017-11-29 11:30,29,2.934,2.935,2.92,2.921,231
20180501|2017-11-29 12:00,29,2.921,2.926,2.92,2.921,128
20180501|2017-11-29 12:30,29,2.921,2.926,2.916,2.922,185
20180501|2017-11-29 13:00,29,2.924,2.932,2.923,2.93,295
20180501|2017-11-29 13:30,29,2.93,2.93,2.925,2.927,145
20180501|2017-11-29 14:00,29,2.928,2.929,2.924,2.925,272
20180501|2017-11-29 14:30,29,2.925,2.926,2.922,2.926,378
20180501|2017-11-29 15:00,29,2.926,2.928,2.926,2.926,72
20180501|2017-11-29 15:30,29,2.927,2.928,2.925,2.925,22
20180501|2017-11-29 17:30,30,2.932,2.932,2.93,2.93,2
20180501|2017-11-29 19:30,30,2.931,2.931,2.931,2.931,1
20180501|2017-11-29 20:00,30,2.932,2.932,2.932,2.932,1
20180501|2017-11-29 21:00,30,2.932,2.932,2.932,2.932,1
20180501|2017-11-29 21:30,30,2.932,2.932,2.932,2.932,4
20180501|2017-11-29 23:00,30,2.929,2.929,2.914,2.914,31
20180501|2017-11-29 23:30,30,2.915,2.921,2.915,2.921,18
20180501|2017-11-30 00:00,30,2.92,2.92,2.92,2.92,1
20180501|2017-11-30 01:00,30,2.916,2.916,2.916,2.916,2
20180501|2017-11-30 01:30,30,2.918,2.919,2.912,2.914,54
20180501|2017-11-30 02:00,30,2.913,2.913,2.908,2.909,5
20180501|2017-11-30 02:30,30,2.913,2.914,2.911,2.912,7
20180501|2017-11-30 03:00,30,2.912,2.912,2.912,2.912,1
20180501|2017-11-30 04:00,30,2.907,2.913,2.906,2.913,16
20180501|2017-11-30 04:30,30,2.908,2.908,2.899,2.899,38
20180501|2017-11-30 05:00,30,2.899,2.9,2.896,2.896,13
20180501|2017-11-30 05:30,30,2.897,2.901,2.895,2.895,11
20180501|2017-11-30 06:00,30,2.897,2.906,2.897,2.906,21
20180501|2017-11-30 06:30,30,2.907,2.91,2.903,2.906,33
20180501|2017-11-30 07:00,30,2.906,2.91,2.9,2.901,46
20180501|2017-11-30 07:30,30,2.903,2.903,2.898,2.898,30
20180501|2017-11-30 08:00,30,2.898,2.906,2.895,2.898,136
20180501|2017-11-30 08:30,30,2.899,2.899,2.889,2.891,227
20180501|2017-11-30 09:00,30,2.89,2.891,2.877,2.88,356
20180501|2017-11-30 09:30,30,2.88,2.886,2.874,2.884,319
20180501|2017-11-30 10:00,30,2.884,2.891,2.878,2.888,240
20180501|2017-11-30 10:30,30,2.885,2.892,2.882,2.891,114
20180501|2017-11-30 11:00,30,2.89,2.891,2.876,2.877,126
20180501|2017-11-30 11:30,30,2.876,2.878,2.868,2.872,144
20180501|2017-11-30 12:00,30,2.871,2.871,2.858,2.861,373
20180501|2017-11-30 12:30,30,2.861,2.862,2.854,2.86,150
20180501|2017-11-30 13:00,30,2.859,2.863,2.852,2.86,597
20180501|2017-11-30 13:30,30,2.859,2.865,2.853,2.862,196
20180501|2017-11-30 14:00,30,2.862,2.863,2.86,2.862,40
20180501|2017-11-30 14:30,30,2.862,2.865,2.862,2.864,119
20180501|2017-11-30 15:00,30,2.864,2.865,2.855,2.856,81
20180501|2017-11-30 15:30,30,2.857,2.858,2.856,2.858,35
20180501|2017-11-30 17:00,1,2.86,2.865,2.86,2.865,10
20180501|2017-11-30 17:30,1,2.868,2.875,2.868,2.873,39
20180501|2017-11-30 18:00,1,2.874,2.876,2.871,2.871,23
20180501|2017-11-30 18:30,1,2.866,2.866,2.862,2.862,12
20180501|2017-11-30 20:30,1,2.868,2.868,2.868,2.868,1
20180501|2017-11-30 21:00,1,2.867,2.867,2.867,2.867,1
20180501|2017-11-30 22:00,1,2.87,2.87,2.87,2.87,1
20180501|2017-11-30 23:00,1,2.874,2.875,2.874,2.875,2
20180501|2017-11-30 23:30,1,2.877,2.878,2.873,2.873,9
20180501|2017-12-01 00:00,1,2.874,2.874,2.868,2.868,8
20180501|2017-12-01 00:30,1,2.87,2.87,2.863,2.863,3
20180501|2017-12-01 01:00,1,2.864,2.869,2.864,2.868,3
20180501|2017-12-01 01:30,1,2.874,2.881,2.874,2.878,58
20180501|2017-12-01 02:00,1,2.883,2.891,2.883,2.891,11
20180501|2017-12-01 02:30,1,2.89,2.892,2.889,2.89,13
20180501|2017-12-01 03:00,1,2.887,2.889,2.886,2.886,16
20180501|2017-12-01 03:30,1,2.887,2.89,2.887,2.89,21
20180501|2017-12-01 04:00,1,2.892,2.893,2.886,2.888,47
20180501|2017-12-01 04:30,1,2.889,2.89,2.885,2.89,11
20180501|2017-12-01 05:00,1,2.889,2.891,2.887,2.888,6
20180501|2017-12-01 05:30,1,2.89,2.896,2.89,2.892,10
20180501|2017-12-01 06:00,1,2.889,2.899,2.889,2.899,26
20180501|2017-12-01 06:30,1,2.897,2.897,2.891,2.895,16
20180501|2017-12-01 07:00,1,2.893,2.896,2.885,2.885,56
20180501|2017-12-01 07:30,1,2.888,2.892,2.884,2.889,49
20180501|2017-12-01 08:00,1,2.892,2.893,2.884,2.888,145
20180501|2017-12-01 08:30,1,2.886,2.887,2.878,2.886,546
20180501|2017-12-01 09:00,1,2.885,2.889,2.882,2.884,272
20180501|2017-12-01 09:30,1,2.884,2.884,2.878,2.883,97
20180501|2017-12-01 10:00,1,2.883,2.886,2.874,2.875,250
20180501|2017-12-01 10:30,1,2.875,2.888,2.874,2.882,171
20180501|2017-12-01 11:00,1,2.88,2.88,2.87,2.873,144
20180501|2017-12-01 11:30,1,2.874,2.879,2.863,2.871,230
20180501|2017-12-01 12:00,1,2.87,2.874,2.868,2.873,133
20180501|2017-12-01 12:30,1,2.871,2.875,2.865,2.868,149
20180501|2017-12-01 13:00,1,2.87,2.87,2.864,2.869,314
20180501|2017-12-01 13:30,1,2.868,2.87,2.86,2.862,203
20180501|2017-12-01 14:00,1,2.863,2.864,2.861,2.864,25
20180501|2017-12-01 14:30,1,2.863,2.865,2.861,2.865,67
20180501|2017-12-01 15:00,1,2.865,2.866,2.863,2.863,72
20180501|2017-12-01 15:30,1,2.863,2.863,2.858,2.86,69
20180501|2017-12-03 17:00,4,2.887,2.888,2.879,2.887,49
20180501|2017-12-03 17:30,4,2.884,2.885,2.884,2.885,9
20180501|2017-12-03 18:00,4,2.885,2.885,2.885,2.885,2
20180501|2017-12-03 18:30,4,2.885,2.885,2.885,2.885,1
20180501|2017-12-03 19:00,4,2.882,2.882,2.882,2.882,5
20180501|2017-12-03 19:30,4,2.884,2.884,2.884,2.884,1
20180501|2017-12-03 20:30,4,2.885,2.885,2.885,2.885,5
20180501|2017-12-03 22:00,4,2.886,2.887,2.885,2.887,6
20180501|2017-12-03 22:30,4,2.887,2.887,2.885,2.887,14
20180501|2017-12-03 23:00,4,2.887,2.888,2.883,2.886,68
20180501|2017-12-03 23:30,4,2.888,2.889,2.888,2.889,2
20180501|2017-12-04 00:00,4,2.887,2.888,2.887,2.888,2
20180501|2017-12-04 00:30,4,2.888,2.888,2.885,2.885,15
20180501|2017-12-04 01:00,4,2.888,2.89,2.886,2.886,36
20180501|2017-12-04 01:30,4,2.888,2.891,2.884,2.888,101
20180501|2017-12-04 02:00,4,2.885,2.885,2.864,2.875,20
20180501|2017-12-04 03:00,4,2.878,2.878,2.874,2.874,7
20180501|2017-12-04 04:00,4,2.878,2.878,2.875,2.875,4
20180501|2017-12-04 04:30,4,2.878,2.878,2.878,2.878,1
20180501|2017-12-04 05:00,4,2.878,2.879,2.878,2.879,10
20180501|2017-12-04 05:30,4,2.876,2.876,2.876,2.876,10
20180501|2017-12-04 06:00,4,2.879,2.879,2.879,2.879,2
20180501|2017-12-04 06:30,4,2.88,2.88,2.88,2.88,4
20180501|2017-12-04 07:00,4,2.882,2.882,2.877,2.88,12
20180501|2017-12-04 07:30,4,2.88,2.88,2.873,2.873,48
20180501|2017-12-04 08:00,4,2.874,2.875,2.84,2.844,508
20180501|2017-12-04 08:30,4,2.844,2.844,2.817,2.823,381
20180501|2017-12-04 09:00,4,2.821,2.83,2.818,2.825,163
20180501|2017-12-04 09:30,4,2.825,2.832,2.822,2.83,94
20180501|2017-12-04 10:00,4,2.831,2.831,2.82,2.825,223
20180501|2017-12-04 10:30,4,2.824,2.825,2.814,2.817,179
20180501|2017-12-04 11:00,4,2.817,2.83,2.816,2.824,156
20180501|2017-12-04 11:30,4,2.825,2.826,2.819,2.82,87
20180501|2017-12-04 12:00,4,2.819,2.819,2.811,2.816,165
20180501|2017-12-04 12:30,4,2.816,2.817,2.809,2.811,90
20180501|2017-12-04 13:00,4,2.813,2.833,2.812,2.833,372
20180501|2017-12-04 13:30,4,2.833,2.834,2.823,2.823,155
20180501|2017-12-04 14:00,4,2.823,2.823,2.816,2.821,78
20180501|2017-12-04 14:30,4,2.823,2.832,2.822,2.831,109
20180501|2017-12-04 15:00,4,2.832,2.834,2.831,2.832,86
20180501|2017-12-04 15:30,4,2.828,2.83,2.824,2.83,24
20180501|2017-12-04 17:00,5,2.832,2.835,2.829,2.833,29
20180501|2017-12-04 17:30,5,2.836,2.836,2.836,2.836,1
20180501|2017-12-04 18:00,5,2.84,2.84,2.835,2.835,3
20180501|2017-12-04 18:30,5,2.833,2.833,2.833,2.833,1
20180501|2017-12-04 19:00,5,2.83,2.83,2.83,2.83,1
20180501|2017-12-04 19:30,5,2.83,2.83,2.83,2.83,2
20180501|2017-12-04 20:30,5,2.832,2.832,2.832,2.832,1
20180501|2017-12-04 21:00,5,2.833,2.833,2.833,2.833,1
20180501|2017-12-04 22:30,5,2.828,2.828,2.828,2.828,1
20180501|2017-12-04 23:00,5,2.826,2.826,2.822,2.824,5
20180501|2017-12-04 23:30,5,2.822,2.822,2.82,2.821,14
20180501|2017-12-05 00:00,5,2.819,2.825,2.818,2.825,18
20180501|2017-12-05 01:00,5,2.825,2.825,2.824,2.825,6
20180501|2017-12-05 01:30,5,2.825,2.829,2.821,2.821,81
20180501|2017-12-05 02:00,5,2.823,2.823,2.823,2.823,1
20180501|2017-12-05 02:30,5,2.83,2.83,2.827,2.829,14
20180501|2017-12-05 03:00,5,2.834,2.84,2.833,2.838,15
20180501|2017-12-05 03:30,5,2.834,2.838,2.833,2.837,9
20180501|2017-12-05 04:00,5,2.836,2.842,2.833,2.833,14
20180501|2017-12-05 04:30,5,2.831,2.832,2.821,2.821,35
20180501|2017-12-05 05:00,5,2.822,2.822,2.817,2.818,41
20180501|2017-12-05 05:30,5,2.816,2.816,2.805,2.812,88
20180501|2017-12-05 06:00,5,2.812,2.816,2.81,2.815,13
20180501|2017-12-05 06:30,5,2.811,2.811,2.809,2.81,289
20180501|2017-12-05 07:00,5,2.81,2.814,2.809,2.813,48
20180501|2017-12-05 07:30,5,2.816,2.816,2.801,2.805,98
20180501|2017-12-05 08:00,5,2.804,2.804,2.789,2.795,458
20180501|2017-12-05 08:30,5,2.795,2.799,2.787,2.799,312
20180501|2017-12-05 09:00,5,2.799,2.802,2.796,2.798,169
20180501|2017-12-05 09:30,5,2.797,2.798,2.79,2.792,86
20180501|2017-12-05 10:00,5,2.791,2.791,2.779,2.784,179
20180501|2017-12-05 10:30,5,2.785,2.787,2.775,2.777,134
20180501|2017-12-05 11:00,5,2.776,2.783,2.768,2.779,154
20180501|2017-12-05 11:30,5,2.778,2.786,2.777,2.783,95
20180501|2017-12-05 12:00,5,2.783,2.789,2.783,2.785,124
20180501|2017-12-05 12:30,5,2.784,2.797,2.781,2.797,134
20180501|2017-12-05 13:00,5,2.797,2.8,2.786,2.799,440
20180501|2017-12-05 13:30,5,2.798,2.798,2.791,2.791,164
20180501|2017-12-05 14:00,5,2.793,2.799,2.792,2.799,46
20180501|2017-12-05 14:30,5,2.798,2.802,2.795,2.802,122
20180501|2017-12-05 15:00,5,2.801,2.802,2.798,2.8,133
20180501|2017-12-05 15:30,5,2.798,2.802,2.798,2.802,18
20180501|2017-12-05 17:00,6,2.8,2.805,2.8,2.805,7
20180501|2017-12-05 17:30,6,2.806,2.806,2.801,2.803,5
20180501|2017-12-05 18:30,6,2.803,2.803,2.803,2.803,1
20180501|2017-12-05 19:00,6,2.801,2.802,2.801,2.802,2
20180501|2017-12-05 20:00,6,2.804,2.806,2.804,2.806,4
20180501|2017-12-05 20:30,6,2.803,2.803,2.803,2.803,1
20180501|2017-12-05 21:00,6,2.802,2.803,2.802,2.803,3
20180501|2017-12-05 21:30,6,2.804,2.804,2.804,2.804,3
20180501|2017-12-05 22:00,6,2.806,2.806,2.806,2.806,5
20180501|2017-12-05 23:00,6,2.808,2.812,2.808,2.812,14
20180501|2017-12-06 00:00,6,2.811,2.814,2.808,2.808,15
20180501|2017-12-06 00:30,6,2.808,2.811,2.808,2.811,9
20180501|2017-12-06 01:00,6,2.81,2.81,2.81,2.81,8
20180501|2017-12-06 01:30,6,2.815,2.815,2.807,2.807,36
20180501|2017-12-06 02:00,6,2.808,2.808,2.807,2.807,2
20180501|2017-12-06 04:00,6,2.809,2.809,2.804,2.804,9
20180501|2017-12-06 04:30,6,2.807,2.808,2.802,2.802,7
20180501|2017-12-06 05:00,6,2.8,2.802,2.8,2.802,5
20180501|2017-12-06 05:30,6,2.809,2.809,2.809,2.809,5
20180501|2017-12-06 06:00,6,2.81,2.817,2.81,2.813,74
20180501|2017-12-06 06:30,6,2.812,2.818,2.81,2.817,52
20180501|2017-12-06 07:00,6,2.818,2.824,2.816,2.82,59
20180501|2017-12-06 07:30,6,2.82,2.821,2.816,2.821,93
20180501|2017-12-06 08:00,6,2.82,2.82,2.804,2.808,276
20180501|2017-12-06 08:30,6,2.808,2.808,2.796,2.8,205
20180501|2017-12-06 09:00,6,2.797,2.799,2.786,2.795,253
20180501|2017-12-06 09:30,6,2.795,2.799,2.792,2.798,73
20180501|2017-12-06 10:00,6,2.797,2.797,2.79,2.795,167
20180501|2017-12-06 10:30,6,2.792,2.792,2.787,2.789,119
20180501|2017-12-06 11:00,6,2.789,2.79,2.777,2.782,153
20180501|2017-12-06 11:30,6,2.783,2.792,2.781,2.792,89
20180501|2017-12-06 12:00,6,2.793,2.797,2.793,2.793,56
20180501|2017-12-06 12:30,6,2.795,2.805,2.795,2.8,78
20180501|2017-12-06 13:00,6,2.802,2.805,2.8,2.805,250
20180501|2017-12-06 13:30,6,2.804,2.804,2.791,2.795,122
20180501|2017-12-06 14:00,6,2.796,2.796,2.794,2.796,31
20180501|2017-12-06 14:30,6,2.795,2.799,2.794,2.799,84
20180501|2017-12-06 15:00,6,2.799,2.8,2.798,2.799,112
20180501|2017-12-06 15:30,6,2.799,2.799,2.798,2.798,22
20180501|2017-12-06 17:00,7,2.798,2.8,2.798,2.8,14
20180501|2017-12-06 18:00,7,2.795,2.795,2.795,2.795,1
20180501|2017-12-06 18:30,7,2.795,2.796,2.795,2.796,3
20180501|2017-12-06 19:00,7,2.796,2.799,2.796,2.799,2
20180501|2017-12-06 19:30,7,2.798,2.798,2.798,2.798,1
20180501|2017-12-06 20:00,7,2.8,2.802,2.8,2.802,4
20180501|2017-12-06 20:30,7,2.8,2.8,2.8,2.8,1
20180501|2017-12-06 21:00,7,2.802,2.802,2.802,2.802,1
20180501|2017-12-06 21:30,7,2.802,2.802,2.802,2.802,1
20180501|2017-12-06 23:00,7,2.801,2.801,2.797,2.799,6
20180501|2017-12-06 23:30,7,2.794,2.794,2.794,2.794,1
20180501|2017-12-07 00:00,7,2.792,2.792,2.785,2.786,23
20180501|2017-12-07 00:30,7,2.786,2.787,2.786,2.786,3
20180501|2017-12-07 01:00,7,2.785,2.785,2.772,2.776,80
20180501|2017-12-07 01:30,7,2.774,2.775,2.765,2.765,33
20180501|2017-12-07 02:00,7,2.765,2.773,2.758,2.77,61
20180501|2017-12-07 02:30,7,2.771,2.772,2.767,2.767,8
20180501|2017-12-07 03:00,7,2.767,2.767,2.763,2.766,16
20180501|2017-12-07 03:30,7,2.765,2.766,2.765,2.765,9
20180501|2017-12-07 04:00,7,2.767,2.767,2.767,2.767,3
20180501|2017-12-07 04:30,7,2.767,2.768,2.755,2.757,31
20180501|2017-12-07 05:00,7,2.758,2.765,2.746,2.748,46
20180501|2017-12-07 05:30,7,2.751,2.757,2.75,2.757,4
20180501|2017-12-07 06:00,7,2.754,2.754,2.75,2.75,31
20180501|2017-12-07 06:30,7,2.751,2.759,2.751,2.758,33
20180501|2017-12-07 07:00,7,2.756,2.762,2.756,2.761,85
20180501|2017-12-07 07:30,7,2.759,2.765,2.756,2.762,216
20180501|2017-12-07 08:00,7,2.761,2.762,2.756,2.76,294
20180501|2017-12-07 08:30,7,2.76,2.76,2.719,2.721,421
20180501|2017-12-07 09:00,7,2.72,2.732,2.715,2.731,598
20180501|2017-12-07 09:30,7,2.729,2.741,2.716,2.739,450
20180501|2017-12-07 10:00,7,2.737,2.74,2.726,2.729,283
20180501|2017-12-07 10:30,7,2.729,2.73,2.724,2.725,106
20180501|2017-12-07 11:00,7,2.725,2.727,2.717,2.724,235
20180501|2017-12-07 11:30,7,2.724,2.728,2.722,2.722,146
20180501|2017-12-07 12:00,7,2.722,2.727,2.722,2.726,104
20180501|2017-12-07 12:30,7,2.726,2.73,2.722,2.723,121
20180501|2017-12-07 13:00,7,2.723,2.724,2.71,2.715,652
20180501|2017-12-07 13:30,7,2.716,2.72,2.713,2.717,276
20180501|2017-12-07 14:00,7,2.715,2.719,2.71,2.717,174
20180501|2017-12-07 14:30,7,2.716,2.721,2.714,2.721,162
20180501|2017-12-07 15:00,7,2.721,2.722,2.718,2.72,182
20180501|2017-12-07 15:30,7,2.72,2.722,2.718,2.718,24
20180501|2017-12-07 17:30,8,2.723,2.723,2.719,2.719,11
20180501|2017-12-07 18:00,8,2.724,2.727,2.724,2.726,10
20180501|2017-12-07 18:30,8,2.724,2.724,2.724,2.724,1
20180501|2017-12-07 19:00,8,2.724,2.724,2.723,2.724,4
20180501|2017-12-07 19:30,8,2.722,2.724,2.721,2.723,6
20180501|2017-12-07 20:00,8,2.723,2.723,2.722,2.722,2
20180501|2017-12-07 20:30,8,2.722,2.722,2.722,2.722,3
20180501|2017-12-07 22:00,8,2.725,2.725,2.725,2.725,1
20180501|2017-12-07 23:30,8,2.722,2.722,2.722,2.722,1
20180501|2017-12-08 00:30,8,2.723,2.723,2.714,2.714,4
20180501|2017-12-08 01:00,8,2.713,2.718,2.713,2.718,14
20180501|2017-12-08 02:00,8,2.724,2.729,2.724,2.725,22
20180501|2017-12-08 02:30,8,2.724,2.733,2.724,2.733,17
20180501|2017-12-08 03:00,8,2.733,2.733,2.726,2.726,3
20180501|2017-12-08 03:30,8,2.726,2.726,2.724,2.724,8
20180501|2017-12-08 04:00,8,2.725,2.729,2.723,2.729,10
20180501|2017-12-08 04:30,8,2.727,2.727,2.718,2.719,8
20180501|2017-12-08 05:00,8,2.731,2.731,2.731,2.731,3
20180501|2017-12-08 05:30,8,2.735,2.74,2.735,2.739,17
20180501|2017-12-08 06:00,8,2.74,2.74,2.735,2.735,35
20180501|2017-12-08 06:30,8,2.745,2.745,2.741,2.742,6
20180501|2017-12-08 07:00,8,2.746,2.747,2.737,2.737,48
20180501|2017-12-08 07:30,8,2.737,2.739,2.721,2.721,117
20180501|2017-12-08 08:00,8,2.721,2.723,2.712,2.72,231
20180501|2017-12-08 08:30,8,2.718,2.718,2.703,2.712,206
20180501|2017-12-08 09:00,8,2.712,2.714,2.697,2.7,502
20180501|2017-12-08 09:30,8,2.7,2.724,2.695,2.723,525
20180501|2017-12-08 10:00,8,2.721,2.721,2.712,2.714,229
20180501|2017-12-08 10:30,8,2.712,2.715,2.702,2.709,253
20180501|2017-12-08 11:00,8,2.709,2.716,2.708,2.714,180
20180501|2017-12-08 11:30,8,2.713,2.715,2.708,2.713,210
20180501|2017-12-08 12:00,8,2.711,2.712,2.706,2.708,168
20180501|2017-12-08 12:30,8,2.709,2.71,2.698,2.7,196
20180501|2017-12-08 13:00,8,2.702,2.708,2.7,2.704,744
20180501|2017-12-08 13:30,8,2.703,2.705,2.7,2.702,185
20180501|2017-12-08 14:00,8,2.702,2.705,2.702,2.705,164
20180501|2017-12-08 14:30,8,2.704,2.705,2.703,2.705,12
20180501|2017-12-08 15:00,8,2.705,2.708,2.705,2.707,62
20180501|2017-12-08 15:30,8,2.708,2.712,2.708,2.712,94
20180501|2017-12-10 17:00,11,2.738,2.738,2.72,2.724,26
20180501|2017-12-10 18:30,11,2.729,2.732,2.727,2.732,10
20180501|2017-12-10 19:00,11,2.728,2.728,2.728,2.728,1
20180501|2017-12-10 19:30,11,2.731,2.731,2.731,2.731,2
20180501|2017-12-10 20:00,11,2.727,2.727,2.727,2.727,1
20180501|2017-12-10 21:00,11,2.726,2.726,2.726,2.726,1
20180501|2017-12-10 22:00,11,2.73,2.73,2.73,2.73,2
20180501|2017-12-10 23:00,11,2.728,2.728,2.728,2.728,1
20180501|2017-12-10 23:30,11,2.728,2.729,2.728,2.729,8
20180501|2017-12-11 00:00,11,2.732,2.732,2.732,2.732,1
20180501|2017-12-11 00:30,11,2.732,2.732,2.732,2.732,1
20180501|2017-12-11 01:00,11,2.733,2.733,2.733,2.733,2
20180501|2017-12-11 01:30,11,2.738,2.738,2.727,2.727,10
20180501|2017-12-11 02:00,11,2.728,2.728,2.721,2.723,19
20180501|2017-12-11 03:30,11,2.734,2.734,2.729,2.729,4
20180501|2017-12-11 04:00,11,2.722,2.722,2.715,2.715,5
20180501|2017-12-11 04:30,11,2.72,2.721,2.72,2.721,2
20180501|2017-12-11 05:00,11,2.715,2.715,2.715,2.715,3
20180501|2017-12-11 05:30,11,2.721,2.724,2.72,2.721,12
20180501|2017-12-11 06:00,11,2.717,2.718,2.716,2.716,11
20180501|2017-12-11 06:30,11,2.719,2.72,2.719,2.719,3
20180501|2017-12-11 07:00,11,2.717,2.724,2.715,2.722,53
20180501|2017-12-11 07:30,11,2.725,2.734,2.723,2.731,96
20180501|2017-12-11 08:00,11,2.73,2.734,2.729,2.732,217
20180501|2017-12-11 08:30,11,2.731,2.731,2.717,2.719,186
20180501|2017-12-11 09:00,11,2.719,2.724,2.719,2.722,138
20180501|2017-12-11 09:30,11,2.723,2.727,2.722,2.726,115
20180501|2017-12-11 10:00,11,2.725,2.728,2.724,2.728,110
20180501|2017-12-11 10:30,11,2.728,2.731,2.724,2.728,89
20180501|2017-12-11 11:00,11,2.729,2.729,2.723,2.724,60
20180501|2017-12-11 11:30,11,2.724,2.726,2.724,2.726,36
20180501|2017-12-11 12:00,11,2.726,2.729,2.723,2.728,178
20180501|2017-12-11 12:30,11,2.728,2.729,2.726,2.728,41
20180501|2017-12-11 13:00,11,2.725,2.729,2.719,2.72,453
20180501|2017-12-11 13:30,11,2.718,2.72,2.715,2.715,221
20180501|2017-12-11 14:00,11,2.716,2.717,2.706,2.706,163
20180501|2017-12-11 14:30,11,2.707,2.709,2.706,2.707,35
20180501|2017-12-11 15:00,11,2.707,2.708,2.706,2.708,42
20180501|2017-12-11 15:30,11,2.709,2.71,2.707,2.71,81
20180501|2017-12-11 17:00,12,2.704,2.704,2.704,2.704,1
20180501|2017-12-11 17:30,12,2.712,2.712,2.712,2.712,2
20180501|2017-12-11 18:00,12,2.712,2.712,2.711,2.712,31
20180501|2017-12-11 18:30,12,2.711,2.711,2.708,2.708,10
20180501|2017-12-11 19:00,12,2.71,2.71,2.709,2.71,26
20180501|2017-12-11 20:00,12,2.711,2.717,2.711,2.715,5
20180501|2017-12-11 20:30,12,2.718,2.718,2.717,2.717,2
20180501|2017-12-11 21:00,12,2.717,2.72,2.717,2.717,6
20180501|2017-12-11 23:00,12,2.722,2.722,2.722,2.722,2
20180501|2017-12-11 23:30,12,2.722,2.725,2.722,2.725,11
20180501|2017-12-12 00:00,12,2.725,2.728,2.725,2.728,19
20180501|2017-12-12 00:30,12,2.724,2.724,2.724,2.724,1
20180501|2017-12-12 01:00,12,2.72,2.72,2.72,2.72,1
20180501|2017-12-12 01:30,12,2.729,2.733,2.723,2.731,48
20180501|2017-12-12 02:30,12,2.732,2.732,2.732,2.732,1
20180501|2017-12-12 03:00,12,2.732,2.732,2.732,2.732,2
20180501|2017-12-12 03:30,12,2.731,2.733,2.729,2.73,11
20180501|2017-12-12 04:30,12,2.731,2.732,2.731,2.732,3
20180501|2017-12-12 05:00,12,2.73,2.73,2.73,2.73,6
20180501|2017-12-12 05:30,12,2.726,2.728,2.726,2.728,2
20180501|2017-12-12 06:00,12,2.721,2.721,2.715,2.721,11
20180501|2017-12-12 06:30,12,2.72,2.721,2.715,2.718,31
20180501|2017-12-12 07:00,12,2.721,2.723,2.716,2.716,47
20180501|2017-12-12 07:30,12,2.716,2.728,2.715,2.722,54
20180501|2017-12-12 08:00,12,2.722,2.724,2.718,2.723,218
20180501|2017-12-12 08:30,12,2.724,2.725,2.684,2.698,1327
20180501|2017-12-12 09:00,12,2.697,2.699,2.669,2.672,826
20180501|2017-12-12 09:30,12,2.672,2.677,2.663,2.663,155
20180501|2017-12-12 10:00,12,2.662,2.663,2.631,2.649,641
20180501|2017-12-12 10:30,12,2.649,2.65,2.643,2.647,153
20180501|2017-12-12 11:00,12,2.645,2.648,2.641,2.645,92
20180501|2017-12-12 11:30,12,2.644,2.651,2.64,2.642,90
20180501|2017-12-12 12:00,12,2.642,2.642,2.639,2.641,47
20180501|2017-12-12 12:30,12,2.643,2.643,2.628,2.63,295
20180501|2017-12-12 13:00,12,2.631,2.631,2.616,2.622,929
20180501|2017-12-12 13:30,12,2.623,2.626,2.622,2.626,438
20180501|2017-12-12 14:00,12,2.626,2.629,2.62,2.62,61
20180501|2017-12-12 14:30,12,2.621,2.625,2.621,2.625,81
20180501|2017-12-12 15:00,12,2.624,2.624,2.62,2.622,108
20180501|2017-12-12 15:30,12,2.622,2.626,2.62,2.626,84
20180501|2017-12-12 17:00,13,2.629,2.632,2.629,2.632,4
20180501|2017-12-12 17:30,13,2.629,2.629,2.628,2.628,3
20180501|2017-12-12 18:00,13,2.634,2.634,2.634,2.634,3
20180501|2017-12-12 19:30,13,2.632,2.632,2.632,2.632,2
20180501|2017-12-12 22:00,13,2.631,2.632,2.631,2.632,2
20180501|2017-12-12 23:00,13,2.636,2.636,2.636,2.636,3
20180501|2017-12-12 23:30,13,2.638,2.638,2.636,2.637,12
20180501|2017-12-13 00:00,13,2.632,2.632,2.63,2.63,5
20180501|2017-12-13 00:30,13,2.635,2.635,2.635,2.635,1
20180501|2017-12-13 01:00,13,2.633,2.633,2.633,2.633,1
20180501|2017-12-13 01:30,13,2.631,2.64,2.631,2.64,14
20180501|2017-12-13 02:30,13,2.638,2.638,2.638,2.638,1
20180501|2017-12-13 03:00,13,2.639,2.639,2.638,2.638,15
20180501|2017-12-13 03:30,13,2.638,2.638,2.637,2.637,3
20180501|2017-12-13 05:00,13,2.635,2.635,2.627,2.629,8
20180501|2017-12-13 05:30,13,2.621,2.624,2.62,2.624,15
20180501|2017-12-13 06:00,13,2.629,2.644,2.629,2.636,38
20180501|2017-12-13 06:30,13,2.638,2.644,2.638,2.644,7
20180501|2017-12-13 07:00,13,2.641,2.651,2.64,2.649,50
20180501|2017-12-13 07:30,13,2.65,2.652,2.645,2.646,134
20180501|2017-12-13 08:00,13,2.647,2.649,2.628,2.629,353
20180501|2017-12-13 08:30,13,2.629,2.629,2.597,2.607,340
20180501|2017-12-13 09:00,13,2.608,2.642,2.608,2.639,197
20180501|2017-12-13 09:30,13,2.636,2.645,2.636,2.64,295
20180501|2017-12-13 10:00,13,2.641,2.641,2.632,2.635,159
20180501|2017-12-13 10:30,13,2.635,2.647,2.635,2.643,166
20180501|2017-12-13 11:00,13,2.644,2.665,2.64,2.656,497
20180501|2017-12-13 11:30,13,2.657,2.666,2.655,2.657,415
20180501|2017-12-13 12:00,13,2.656,2.658,2.644,2.646,132
20180501|2017-12-13 12:30,13,2.647,2.655,2.644,2.652,268
20180501|2017-12-13 13:00,13,2.651,2.651,2.636,2.637,443
20180501|2017-12-13 13:30,13,2.637,2.637,2.63,2.634,266
20180501|2017-12-13 14:00,13,2.633,2.637,2.631,2.633,44
20180501|2017-12-13 14:30,13,2.633,2.635,2.629,2.631,47
20180501|2017-12-13 15:00,13,2.632,2.633,2.629,2.633,49
20180501|2017-12-13 15:30,13,2.633,2.635,2.63,2.63,80
20180501|2017-12-13 17:00,14,2.637,2.637,2.637,2.637,1
20180501|2017-12-13 17:30,14,2.639,2.639,2.639,2.639,1
20180501|2017-12-13 18:00,14,2.639,2.642,2.639,2.642,3
20180501|2017-12-13 22:00,14,2.641,2.641,2.641,2.641,1
20180501|2017-12-13 23:00,14,2.631,2.631,2.622,2.622,12
20180501|2017-12-13 23:30,14,2.63,2.633,2.63,2.633,3
20180501|2017-12-14 00:00,14,2.632,2.632,2.632,2.632,2
20180501|2017-12-14 00:30,14,2.63,2.63,2.63,2.63,2
20180501|2017-12-14 01:00,14,2.633,2.633,2.627,2.627,5
20180501|2017-12-14 01:30,14,2.623,2.623,2.617,2.622,27
20180501|2017-12-14 02:00,14,2.623,2.623,2.619,2.619,52
20180501|2017-12-14 02:30,14,2.614,2.615,2.61,2.615,7
20180501|2017-12-14 03:00,14,2.615,2.619,2.615,2.615,35
20180501|2017-12-14 03:30,14,2.615,2.615,2.615,2.615,5
20180501|2017-12-14 04:00,14,2.622,2.623,2.622,2.623,5
20180501|2017-12-14 04:30,14,2.622,2.622,2.622,2.622,2
20180501|2017-12-14 05:00,14,2.616,2.616,2.616,2.616,1
20180501|2017-12-14 05:30,14,2.622,2.622,2.613,2.618,32
20180501|2017-12-14 06:00,14,2.617,2.617,2.613,2.613,14
20180501|2017-12-14 06:30,14,2.615,2.618,2.607,2.61,17
20180501|2017-12-14 07:00,14,2.61,2.615,2.608,2.615,20
20180501|2017-12-14 07:30,14,2.619,2.619,2.608,2.617,46
20180501|2017-12-14 08:00,14,2.616,2.629,2.616,2.628,277
20180501|2017-12-14 08:30,14,2.629,2.637,2.629,2.633,122
20180501|2017-12-14 09:00,14,2.634,2.637,2.625,2.626,112
20180501|2017-12-14 09:30,14,2.628,2.641,2.608,2.613,566
20180501|2017-12-14 10:00,14,2.613,2.62,2.597,2.62,520
20180501|2017-12-14 10:30,14,2.617,2.622,2.613,2.615,131
20180501|2017-12-14 11:00,14,2.616,2.623,2.611,2.618,63
20180501|2017-12-14 11:30,14,2.619,2.621,2.614,2.614,26
20180501|2017-12-14 12:00,14,2.614,2.623,2.61,2.623,594
20180501|2017-12-14 12:30,14,2.621,2.64,2.621,2.635,330
20180501|2017-12-14 13:00,14,2.636,2.637,2.63,2.63,503
20180501|2017-12-14 13:30,14,2.63,2.639,2.63,2.638,261
20180501|2017-12-14 14:00,14,2.638,2.641,2.638,2.641,59
20180501|2017-12-14 14:30,14,2.64,2.641,2.637,2.641,84
20180501|2017-12-14 15:00,14,2.64,2.641,2.636,2.637,12
20180501|2017-12-14 15:30,14,2.635,2.642,2.635,2.64,17
20180501|2017-12-14 17:30,15,2.639,2.639,2.639,2.639,1
20180501|2017-12-14 19:00,15,2.637,2.637,2.637,2.637,3
20180501|2017-12-14 20:30,15,2.644,2.644,2.644,2.644,1
20180501|2017-12-14 23:00,15,2.64,2.64,2.64,2.64,1
20180501|2017-12-15 00:00,15,2.639,2.64,2.639,2.64,6
20180501|2017-12-15 00:30,15,2.638,2.638,2.625,2.628,18
20180501|2017-12-15 01:00,15,2.627,2.635,2.625,2.634,6
20180501|2017-12-15 01:30,15,2.638,2.648,2.637,2.648,12
20180501|2017-12-15 02:00,15,2.65,2.651,2.646,2.651,4
20180501|2017-12-15 02:30,15,2.65,2.65,2.65,2.65,1
20180501|2017-12-15 03:00,15,2.652,2.655,2.652,2.653,8
20180501|2017-12-15 04:30,15,2.657,2.664,2.657,2.664,16
20180501|2017-12-15 05:00,15,2.664,2.664,2.649,2.65,12
20180501|2017-12-15 06:30,15,2.648,2.662,2.648,2.658,17
20180501|2017-12-15 07:00,15,2.654,2.655,2.64,2.646,56
20180501|2017-12-15 07:30,15,2.646,2.652,2.645,2.647,57
20180501|2017-12-15 08:00,15,2.646,2.647,2.627,2.631,147
20180501|2017-12-15 08:30,15,2.632,2.64,2.625,2.64,120
20180501|2017-12-15 09:00,15,2.64,2.64,2.628,2.63,202
20180501|2017-12-15 09:30,15,2.63,2.632,2.615,2.619,338
20180501|2017-12-15 10:00,15,2.622,2.622,2.602,2.608,258
20180501|2017-12-15 10:30,15,2.608,2.609,2.591,2.594,286
20180501|2017-12-15 11:00,15,2.592,2.592,2.567,2.578,485
20180501|2017-12-15 11:30,15,2.58,2.58,2.555,2.565,267
20180501|2017-12-15 12:00,15,2.563,2.575,2.561,2.566,351
20180501|2017-12-15 12:30,15,2.567,2.573,2.561,2.571,273
20180501|2017-12-15 13:00,15,2.569,2.583,2.567,2.579,626
20180501|2017-12-15 13:30,15,2.579,2.584,2.577,2.582,472
20180501|2017-12-15 14:00,15,2.582,2.585,2.579,2.582,109
20180501|2017-12-15 14:30,15,2.581,2.588,2.58,2.585,80
20180501|2017-12-15 15:00,15,2.586,2.589,2.586,2.588,14
20180501|2017-12-15 15:30,15,2.591,2.591,2.59,2.59,8
20180501|2017-12-17 17:00,18,2.605,2.607,2.585,2.585,199
20180501|2017-12-17 17:30,18,2.594,2.594,2.594,2.594,3
20180501|2017-12-17 18:00,18,2.591,2.593,2.589,2.593,4
20180501|2017-12-17 18:30,18,2.597,2.597,2.595,2.597,8
20180501|2017-12-17 19:00,18,2.597,2.597,2.597,2.597,1
20180501|2017-12-17 20:00,18,2.596,2.596,2.596,2.596,2
20180501|2017-12-17 20:30,18,2.598,2.598,2.594,2.594,3
20180501|2017-12-17 22:00,18,2.596,2.596,2.592,2.592,4
20180501|2017-12-17 22:30,18,2.593,2.595,2.593,2.595,8
20180501|2017-12-17 23:00,18,2.596,2.606,2.592,2.605,25
20180501|2017-12-17 23:30,18,2.598,2.598,2.598,2.598,1
20180501|2017-12-18 01:00,18,2.598,2.604,2.598,2.604,5
20180501|2017-12-18 01:30,18,2.602,2.604,2.601,2.603,10
20180501|2017-12-18 02:00,18,2.601,2.601,2.601,2.601,1
20180501|2017-12-18 02:30,18,2.607,2.607,2.603,2.604,20
20180501|2017-12-18 03:00,18,2.607,2.609,2.604,2.604,8
20180501|2017-12-18 03:30,18,2.611,2.611,2.608,2.608,28
20180501|2017-12-18 04:00,18,2.606,2.609,2.606,2.609,11
20180501|2017-12-18 04:30,18,2.608,2.617,2.608,2.617,57
20180501|2017-12-18 05:00,18,2.615,2.615,2.61,2.61,6
20180501|2017-12-18 05:30,18,2.602,2.619,2.602,2.619,11
20180501|2017-12-18 06:00,18,2.62,2.623,2.62,2.622,6
20180501|2017-12-18 06:30,18,2.61,2.619,2.609,2.619,167
20180501|2017-12-18 07:00,18,2.618,2.63,2.617,2.63,251
20180501|2017-12-18 07:30,18,2.63,2.64,2.619,2.637,203
20180501|2017-12-18 08:00,18,2.637,2.656,2.626,2.65,358
20180501|2017-12-18 08:30,18,2.649,2.659,2.647,2.657,261
20180501|2017-12-18 09:00,18,2.659,2.672,2.656,2.671,175
20180501|2017-12-18 09:30,18,2.671,2.678,2.666,2.671,232
20180501|2017-12-18 10:00,18,2.669,2.673,2.662,2.662,200
20180501|2017-12-18 10:30,18,2.662,2.667,2.659,2.663,92
20180501|2017-12-18 11:00,18,2.662,2.665,2.65,2.653,223
20180501|2017-12-18 11:30,18,2.65,2.662,2.65,2.653,362
20180501|2017-12-18 12:00,18,2.654,2.663,2.654,2.662,87
20180501|2017-12-18 12:30,18,2.662,2.663,2.655,2.657,94
20180501|2017-12-18 13:00,18,2.658,2.658,2.63,2.633,1702
20180501|2017-12-18 13:30,18,2.633,2.633,2.623,2.629,1269
20180501|2017-12-18 14:00,18,2.629,2.635,2.629,2.631,324
20180501|2017-12-18 14:30,18,2.629,2.63,2.626,2.629,59
20180501|2017-12-18 15:00,18,2.629,2.63,2.629,2.63,14
20180501|2017-12-18 15:30,18,2.632,2.634,2.632,2.634,5
20180501|2017-12-18 17:00,19,2.634,2.634,2.634,2.634,1
20180501|2017-12-18 18:00,19,2.639,2.64,2.639,2.64,6
20180501|2017-12-18 21:00,19,2.639,2.639,2.639,2.639,1
20180501|2017-12-18 21:30,19,2.631,2.633,2.631,2.633,3
20180501|2017-12-18 22:00,19,2.631,2.631,2.631,2.631,3
20180501|2017-12-18 23:00,19,2.635,2.635,2.635,2.635,1
20180501|2017-12-18 23:30,19,2.64,2.641,2.64,2.641,5
20180501|2017-12-19 00:00,19,2.642,2.645,2.642,2.645,5
20180501|2017-12-19 00:30,19,2.644,2.644,2.643,2.643,2
20180501|2017-12-19 01:00,19,2.64,2.64,2.64,2.64,10
20180501|2017-12-19 01:30,19,2.642,2.642,2.63,2.637,203
20180501|2017-12-19 02:00,19,2.64,2.641,2.639,2.639,22
20180501|2017-12-19 02:30,19,2.638,2.638,2.634,2.634,52
20180501|2017-12-19 03:00,19,2.633,2.633,2.631,2.631,10
20180501|2017-12-19 03:30,19,2.633,2.633,2.633,2.633,1
20180501|2017-12-19 04:30,19,2.631,2.635,2.631,2.635,2
20180501|2017-12-19 05:00,19,2.63,2.63,2.619,2.619,27
20180501|2017-12-19 05:30,19,2.622,2.622,2.616,2.618,99
20180501|2017-12-19 06:00,19,2.619,2.626,2.619,2.626,20
20180501|2017-12-19 06:30,19,2.63,2.632,2.614,2.615,19
20180501|2017-12-19 07:00,19,2.614,2.622,2.606,2.617,65
20180501|2017-12-19 07:30,19,2.619,2.633,2.618,2.624,155
20180501|2017-12-19 08:00,19,2.625,2.639,2.625,2.635,126
20180501|2017-12-19 08:30,19,2.635,2.646,2.625,2.646,81
20180501|2017-12-19 09:00,19,2.648,2.654,2.639,2.639,208
20180501|2017-12-19 09:30,19,2.639,2.645,2.637,2.64,55
20180501|2017-12-19 10:00,19,2.639,2.639,2.612,2.624,491
20180501|2017-12-19 10:30,19,2.624,2.627,2.604,2.609,283
20180501|2017-12-19 11:00,19,2.612,2.632,2.611,2.627,129
20180501|2017-12-19 11:30,19,2.625,2.627,2.62,2.626,38
20180501|2017-12-19 12:00,19,2.627,2.628,2.619,2.625,142
20180501|2017-12-19 12:30,19,2.625,2.632,2.625,2.629,60
20180501|2017-12-19 13:00,19,2.628,2.63,2.61,2.618,474
20180501|2017-12-19 13:30,19,2.619,2.627,2.618,2.627,139
20180501|2017-12-19 14:00,19,2.624,2.626,2.621,2.626,20
20180501|2017-12-19 14:30,19,2.621,2.624,2.619,2.621,77
20180501|2017-12-19 15:00,19,2.624,2.625,2.619,2.625,17
20180501|2017-12-19 17:00,20,2.634,2.634,2.634,2.634,1
20180501|2017-12-19 18:30,20,2.635,2.635,2.635,2.635,2
20180501|2017-12-19 19:00,20,2.636,2.636,2.636,2.636,1
20180501|2017-12-19 20:00,20,2.637,2.637,2.637,2.637,1
20180501|2017-12-19 21:30,20,2.637,2.637,2.637,2.637,1
20180501|2017-12-19 22:30,20,2.641,2.641,2.641,2.641,2
20180501|2017-12-19 23:00,20,2.637,2.637,2.635,2.635,3
20180501|2017-12-19 23:30,20,2.638,2.639,2.638,2.639,6
20180501|2017-12-20 00:00,20,2.64,2.64,2.64,2.64,1
20180501|2017-12-20 00:30,20,2.643,2.643,2.643,2.643,2
20180501|2017-12-20 01:00,20,2.645,2.646,2.637,2.637,9
20180501|2017-12-20 01:30,20,2.637,2.638,2.632,2.638,11
20180501|2017-12-20 02:30,20,2.635,2.635,2.635,2.635,10
20180501|2017-12-20 03:30,20,2.637,2.637,2.637,2.637,1
20180501|2017-12-20 04:00,20,2.637,2.641,2.637,2.641,11
20180501|2017-12-20 04:30,20,2.641,2.641,2.635,2.635,3
20180501|2017-12-20 06:00,20,2.635,2.635,2.635,2.635,1
20180501|2017-12-20 06:30,20,2.637,2.637,2.635,2.635,54
20180501|2017-12-20 07:00,20,2.638,2.638,2.631,2.634,22
20180501|2017-12-20 07:30,20,2.634,2.635,2.626,2.627,149
20180501|2017-12-20 08:00,20,2.627,2.627,2.597,2.6,440
20180501|2017-12-20 08:30,20,2.6,2.606,2.568,2.569,341
20180501|2017-12-20 09:00,20,2.568,2.569,2.553,2.555,186
20180501|2017-12-20 09:30,20,2.555,2.56,2.555,2.555,214
20180501|2017-12-20 10:00,20,2.553,2.557,2.545,2.556,121
20180501|2017-12-20 10:30,20,2.556,2.564,2.553,2.556,409
20180501|2017-12-20 11:00,20,2.553,2.559,2.548,2.558,192
20180501|2017-12-20 11:30,20,2.558,2.564,2.554,2.563,119
20180501|2017-12-20 12:00,20,2.562,2.567,2.56,2.563,295
20180501|2017-12-20 12:30,20,2.56,2.562,2.548,2.551,314
20180501|2017-12-20 13:00,20,2.551,2.561,2.55,2.561,704
20180501|2017-12-20 13:30,20,2.56,2.572,2.559,2.569,136
20180501|2017-12-20 14:00,20,2.564,2.567,2.563,2.567,8
20180501|2017-12-20 14:30,20,2.566,2.567,2.563,2.564,40
20180501|2017-12-20 15:00,20,2.565,2.565,2.561,2.561,28
20180501|2017-12-20 15:30,20,2.562,2.563,2.561,2.561,27
20180501|2017-12-20 17:30,21,2.566,2.566,2.566,2.566,1
20180501|2017-12-20 18:00,21,2.566,2.566,2.564,2.565,4
20180501|2017-12-20 18:30,21,2.566,2.566,2.56,2.564,8
20180501|2017-12-20 20:30,21,2.56,2.56,2.56,2.56,1
20180501|2017-12-20 21:00,21,2.561,2.561,2.561,2.561,1
20180501|2017-12-20 21:30,21,2.559,2.561,2.559,2.561,12
20180501|2017-12-20 22:00,21,2.561,2.561,2.548,2.548,20
20180501|2017-12-20 22:30,21,2.544,2.545,2.536,2.545,29
20180501|2017-12-20 23:00,21,2.546,2.547,2.537,2.538,17
20180501|2017-12-20 23:30,21,2.547,2.547,2.546,2.547,5
20180501|2017-12-21 00:00,21,2.551,2.551,2.55,2.55,3
20180501|2017-12-21 00:30,21,2.553,2.553,2.551,2.551,5
20180501|2017-12-21 01:00,21,2.551,2.552,2.546,2.552,8
20180501|2017-12-21 01:30,21,2.552,2.558,2.552,2.556,12
20180501|2017-12-21 02:00,21,2.559,2.561,2.555,2.555,11
20180501|2017-12-21 02:30,21,2.553,2.556,2.553,2.555,14
20180501|2017-12-21 03:00,21,2.549,2.549,2.548,2.548,2
20180501|2017-12-21 03:30,21,2.55,2.55,2.549,2.549,2
20180501|2017-12-21 04:00,21,2.55,2.55,2.55,2.55,3
20180501|2017-12-21 04:30,21,2.54,2.54,2.54,2.54,1
20180501|2017-12-21 05:00,21,2.541,2.543,2.54,2.543,6
20180501|2017-12-21 05:30,21,2.54,2.544,2.54,2.544,3
20180501|2017-12-21 06:00,21,2.54,2.542,2.539,2.542,67
20180501|2017-12-21 06:30,21,2.543,2.547,2.504,2.527,288
20180501|2017-12-21 07:00,21,2.529,2.529,2.516,2.519,206
20180501|2017-12-21 07:30,21,2.519,2.53,2.517,2.53,38
20180501|2017-12-21 08:00,21,2.531,2.543,2.525,2.542,310
20180501|2017-12-21 08:30,21,2.541,2.549,2.537,2.549,80
20180501|2017-12-21 09:00,21,2.548,2.55,2.542,2.549,99
20180501|2017-12-21 09:30,21,2.55,2.576,2.546,2.561,396
20180501|2017-12-21 10:00,21,2.567,2.57,2.52,2.543,589
20180501|2017-12-21 10:30,21,2.546,2.547,2.529,2.547,638
20180501|2017-12-21 11:00,21,2.55,2.553,2.529,2.532,224
20180501|2017-12-21 11:30,21,2.534,2.535,2.523,2.53,91
20180501|2017-12-21 12:00,21,2.533,2.536,2.523,2.523,60
20180501|2017-12-21 12:30,21,2.521,2.53,2.52,2.526,30
20180501|2017-12-21 13:00,21,2.529,2.529,2.52,2.525,294
20180501|2017-12-21 13:30,21,2.526,2.531,2.525,2.529,158
20180501|2017-12-21 14:00,21,2.53,2.536,2.53,2.531,45
20180501|2017-12-21 14:30,21,2.533,2.538,2.531,2.532,41
20180501|2017-12-21 15:00,21,2.531,2.534,2.531,2.534,29
20180501|2017-12-21 15:30,21,2.535,2.538,2.535,2.536,16
20180501|2017-12-21 17:00,22,2.542,2.543,2.542,2.543,4
20180501|2017-12-21 17:30,22,2.542,2.542,2.542,2.542,1
20180501|2017-12-21 18:30,22,2.548,2.548,2.547,2.547,3
20180501|2017-12-21 19:00,22,2.544,2.544,2.54,2.54,3
20180501|2017-12-21 20:00,22,2.535,2.541,2.535,2.54,17
20180501|2017-12-21 20:30,22,2.542,2.542,2.542,2.542,1
20180501|2017-12-21 22:00,22,2.536,2.536,2.536,2.536,2
20180501|2017-12-21 22:30,22,2.541,2.541,2.541,2.541,1
20180501|2017-12-21 23:30,22,2.55,2.55,2.549,2.549,4
20180501|2017-12-22 00:00,22,2.55,2.55,2.55,2.55,2
20180501|2017-12-22 00:30,22,2.551,2.552,2.546,2.546,4
20180501|2017-12-22 01:00,22,2.546,2.546,2.546,2.546,2
20180501|2017-12-22 01:30,22,2.541,2.541,2.526,2.532,47
20180501|2017-12-22 02:00,22,2.534,2.539,2.534,2.535,4
20180501|2017-12-22 03:00,22,2.535,2.535,2.53,2.53,4
20180501|2017-12-22 04:00,22,2.53,2.53,2.53,2.53,1
20180501|2017-12-22 04:30,22,2.53,2.53,2.53,2.53,1
20180501|2017-12-22 05:00,22,2.535,2.537,2.535,2.537,4
20180501|2017-12-22 06:00,22,2.537,2.551,2.536,2.551,10
20180501|2017-12-22 06:30,22,2.545,2.546,2.545,2.546,2
20180501|2017-12-22 07:00,22,2.54,2.558,2.54,2.556,81
20180501|2017-12-22 07:30,22,2.557,2.561,2.548,2.55,57
20180501|2017-12-22 08:00,22,2.551,2.554,2.544,2.55,164
20180501|2017-12-22 08:30,22,2.551,2.564,2.546,2.558,141
20180501|2017-12-22 09:00,22,2.559,2.565,2.558,2.559,209
20180501|2017-12-22 09:30,22,2.558,2.56,2.555,2.558,158
20180501|2017-12-22 10:00,22,2.558,2.562,2.554,2.555,60
20180501|2017-12-22 10:30,22,2.554,2.559,2.552,2.554,28
20180501|2017-12-22 11:00,22,2.553,2.562,2.551,2.554,195
20180501|2017-12-22 11:30,22,2.554,2.565,2.554,2.565,60
20180501|2017-12-22 12:00,22,2.564,2.578,2.56,2.576,477
20180501|2017-12-22 12:30,22,2.574,2.574,2.567,2.567,69
20180501|2017-12-22 13:00,22,2.568,2.571,2.565,2.565,82
20180501|2017-12-22 13:30,22,2.563,2.574,2.563,2.574,18
20180501|2017-12-22 14:00,22,2.573,2.578,2.571,2.571,26
20180501|2017-12-22 14:30,22,2.571,2.572,2.571,2.571,22
20180501|2017-12-22 15:00,22,2.573,2.573,2.573,2.573,1
20180501|2017-12-22 15:30,22,2.579,2.579,2.577,2.577,3
20180501|2017-12-25 17:00,26,2.596,2.619,2.596,2.611,29
20180501|2017-12-25 17:30,26,2.613,2.619,2.612,2.612,14
20180501|2017-12-25 18:30,26,2.609,2.609,2.609,2.609,2
20180501|2017-12-25 19:00,26,2.617,2.617,2.617,2.617,1
20180501|2017-12-25 19:30,26,2.616,2.621,2.614,2.614,12
20180501|2017-12-25 20:00,26,2.617,2.617,2.617,2.617,1
20180501|2017-12-25 20:30,26,2.611,2.611,2.611,2.611,1
20180501|2017-12-25 21:00,26,2.609,2.609,2.609,2.609,1
20180501|2017-12-25 22:00,26,2.61,2.61,2.61,2.61,1
20180501|2017-12-25 22:30,26,2.613,2.622,2.613,2.621,9
20180501|2017-12-25 23:00,26,2.625,2.636,2.625,2.636,13
20180501|2017-12-25 23:30,26,2.637,2.637,2.629,2.632,18
20180501|2017-12-26 00:00,26,2.632,2.634,2.632,2.634,4
20180501|2017-12-26 00:30,26,2.628,2.628,2.619,2.622,12
20180501|2017-12-26 01:00,26,2.625,2.625,2.625,2.625,2
20180501|2017-12-26 01:30,26,2.623,2.623,2.606,2.62,16
20180501|2017-12-26 02:00,26,2.621,2.621,2.619,2.62,3
20180501|2017-12-26 02:30,26,2.623,2.625,2.623,2.625,2
20180501|2017-12-26 03:00,26,2.625,2.625,2.625,2.625,1
20180501|2017-12-26 03:30,26,2.62,2.624,2.619,2.619,17
20180501|2017-12-26 04:00,26,2.632,2.635,2.632,2.635,6
20180501|2017-12-26 04:30,26,2.624,2.624,2.624,2.624,1
20180501|2017-12-26 05:00,26,2.626,2.626,2.626,2.626,1
20180501|2017-12-26 06:00,26,2.619,2.619,2.619,2.619,2
20180501|2017-12-26 06:30,26,2.629,2.631,2.625,2.625,9
20180501|2017-12-26 07:00,26,2.622,2.623,2.615,2.622,11
20180501|2017-12-26 07:30,26,2.623,2.623,2.604,2.604,50
20180501|2017-12-26 08:00,26,2.601,2.601,2.554,2.572,233
20180501|2017-12-26 08:30,26,2.569,2.594,2.566,2.589,89
20180501|2017-12-26 09:00,26,2.588,2.6,2.586,2.6,102
20180501|2017-12-26 09:30,26,2.599,2.6,2.583,2.589,45
20180501|2017-12-26 10:00,26,2.588,2.592,2.581,2.592,62
20180501|2017-12-26 10:30,26,2.59,2.593,2.584,2.59,48
20180501|2017-12-26 11:00,26,2.59,2.594,2.585,2.588,35
20180501|2017-12-26 11:30,26,2.588,2.593,2.587,2.591,18
20180501|2017-12-26 12:00,26,2.592,2.592,2.586,2.588,41
20180501|2017-12-26 12:30,26,2.587,2.587,2.577,2.581,102
20180501|2017-12-26 13:00,26,2.576,2.602,2.57,2.591,263
20180501|2017-12-26 13:30,26,2.591,2.593,2.584,2.59,83
20180501|2017-12-26 14:00,26,2.582,2.586,2.581,2.586,18
20180501|2017-12-26 14:30,26,2.588,2.588,2.581,2.581,36
20180501|2017-12-26 15:00,26,2.585,2.589,2.585,2.587,7
20180501|2017-12-26 15:30,26,2.587,2.588,2.584,2.584,9
20180501|2017-12-26 17:00,27,2.59,2.59,2.59,2.59,1
20180501|2017-12-26 18:00,27,2.593,2.595,2.593,2.595,3
20180501|2017-12-26 19:30,27,2.583,2.583,2.561,2.561,18
20180501|2017-12-26 20:00,27,2.569,2.58,2.569,2.58,4
20180501|2017-12-26 20:30,27,2.583,2.584,2.58,2.583,57
20180501|2017-12-26 21:00,27,2.587,2.589,2.587,2.589,4
20180501|2017-12-26 21:30,27,2.59,2.591,2.588,2.588,5
20180501|2017-12-26 22:30,27,2.592,2.594,2.592,2.594,6
20180501|2017-12-26 23:00,27,2.591,2.594,2.585,2.585,13
20180501|2017-12-27 00:00,27,2.593,2.601,2.593,2.601,3
20180501|2017-12-27 01:00,27,2.599,2.599,2.599,2.599,1
20180501|2017-12-27 01:30,27,2.597,2.597,2.595,2.595,3
20180501|2017-12-27 02:00,27,2.58,2.586,2.576,2.586,78
20180501|2017-12-27 02:30,27,2.585,2.588,2.585,2.588,13
20180501|2017-12-27 03:00,27,2.589,2.589,2.589,2.589,1
20180501|2017-12-27 03:30,27,2.584,2.59,2.581,2.587,5
20180501|2017-12-27 04:00,27,2.585,2.61,2.585,2.61,48
20180501|2017-12-27 04:30,27,2.607,2.615,2.605,2.611,17
20180501|2017-12-27 05:00,27,2.614,2.614,2.605,2.606,17
20180501|2017-12-27 05:30,27,2.608,2.622,2.608,2.618,16
20180501|2017-12-27 06:00,27,2.619,2.62,2.609,2.61,17
20180501|2017-12-27 06:30,27,2.609,2.609,2.608,2.608,17
20180501|2017-12-27 07:00,27,2.61,2.628,2.61,2.626,52
20180501|2017-12-27 07:30,27,2.625,2.645,2.625,2.644,113
20180501|2017-12-27 08:00,27,2.647,2.659,2.645,2.651,205
20180501|2017-12-27 08:30,27,2.649,2.652,2.637,2.639,294
20180501|2017-12-27 09:00,27,2.637,2.637,2.627,2.632,220
20180501|2017-12-27 09:30,27,2.634,2.64,2.632,2.636,238
20180501|2017-12-27 10:00,27,2.635,2.645,2.635,2.642,192
20180501|2017-12-27 10:30,27,2.642,2.649,2.639,2.648,112
20180501|2017-12-27 11:00,27,2.649,2.654,2.646,2.646,56
20180501|2017-12-27 11:30,27,2.645,2.653,2.638,2.64,86
20180501|2017-12-27 12:00,27,2.642,2.648,2.634,2.639,131
20180501|2017-12-27 12:30,27,2.639,2.659,2.639,2.659,42
20180501|2017-12-27 13:00,27,2.656,2.659,2.64,2.642,399
20180501|2017-12-27 13:30,27,2.641,2.651,2.64,2.643,177
20180501|2017-12-27 14:00,27,2.642,2.643,2.642,2.642,8
20180501|2017-12-27 14:30,27,2.644,2.647,2.644,2.645,19
20180501|2017-12-27 15:00,27,2.644,2.649,2.644,2.649,33
20180501|2017-12-27 15:30,27,2.648,2.65,2.648,2.65,10
20180501|2017-12-27 17:00,28,2.651,2.651,2.649,2.649,5
20180501|2017-12-27 18:30,28,2.643,2.643,2.643,2.643,1
20180501|2017-12-27 19:00,28,2.647,2.647,2.643,2.646,6
20180501|2017-12-27 19:30,28,2.646,2.646,2.646,2.646,1
20180501|2017-12-27 20:30,28,2.649,2.649,2.647,2.647,2
20180501|2017-12-27 21:30,28,2.646,2.646,2.645,2.645,2
20180501|2017-12-27 22:30,28,2.646,2.659,2.646,2.658,5
20180501|2017-12-27 23:00,28,2.653,2.665,2.653,2.665,6
20180501|2017-12-27 23:30,28,2.662,2.677,2.66,2.671,160
20180501|2017-12-28 00:00,28,2.67,2.67,2.664,2.668,10
20180501|2017-12-28 00:30,28,2.668,2.67,2.668,2.67,3
20180501|2017-12-28 01:00,28,2.669,2.682,2.669,2.679,12
20180501|2017-12-28 01:30,28,2.682,2.691,2.677,2.689,24
20180501|2017-12-28 02:00,28,2.688,2.69,2.683,2.69,23
20180501|2017-12-28 02:30,28,2.689,2.69,2.687,2.69,3
20180501|2017-12-28 03:00,28,2.69,2.69,2.69,2.69,8
20180501|2017-12-28 03:30,28,2.692,2.694,2.69,2.69,8
20180501|2017-12-28 04:00,28,2.693,2.695,2.693,2.693,7
20180501|2017-12-28 04:30,28,2.698,2.698,2.696,2.696,6
20180501|2017-12-28 05:00,28,2.693,2.696,2.692,2.696,8
20180501|2017-12-28 05:30,28,2.694,2.699,2.694,2.699,8
20180501|2017-12-28 06:00,28,2.702,2.706,2.7,2.705,29
20180501|2017-12-28 06:30,28,2.704,2.708,2.699,2.701,42
20180501|2017-12-28 07:00,28,2.701,2.717,2.698,2.713,71
20180501|2017-12-28 07:30,28,2.712,2.726,2.71,2.721,115
20180501|2017-12-28 08:00,28,2.723,2.727,2.715,2.716,304
20180501|2017-12-28 08:30,28,2.713,2.718,2.709,2.716,203
20180501|2017-12-28 09:00,28,2.717,2.721,2.711,2.714,302
20180501|2017-12-28 09:30,28,2.714,2.735,2.709,2.718,1620
20180501|2017-12-28 10:00,28,2.72,2.729,2.713,2.723,821
20180501|2017-12-28 10:30,28,2.723,2.727,2.709,2.723,688
20180501|2017-12-28 11:00,28,2.723,2.725,2.714,2.714,101
20180501|2017-12-28 11:30,28,2.718,2.722,2.717,2.72,173
20180501|2017-12-28 12:00,28,2.721,2.723,2.718,2.719,279
20180501|2017-12-28 12:30,28,2.72,2.724,2.712,2.719,107
20180501|2017-12-28 13:00,28,2.719,2.72,2.709,2.716,401
20180501|2017-12-28 13:30,28,2.716,2.718,2.693,2.711,254
20180501|2017-12-28 14:00,28,2.709,2.72,2.709,2.72,285
20180501|2017-12-28 14:30,28,2.719,2.722,2.716,2.717,77
20180501|2017-12-28 15:00,28,2.719,2.72,2.716,2.72,132
20180501|2017-12-28 15:30,28,2.719,2.725,2.719,2.725,35
20180501|2017-12-28 17:00,29,2.728,2.728,2.725,2.725,3
20180501|2017-12-28 17:30,29,2.727,2.727,2.727,2.727,1
20180501|2017-12-28 18:00,29,2.727,2.727,2.724,2.724,3
20180501|2017-12-28 18:30,29,2.726,2.728,2.726,2.728,2
20180501|2017-12-28 19:00,29,2.73,2.745,2.73,2.745,13
20180501|2017-12-28 19:30,29,2.742,2.745,2.735,2.741,11
20180501|2017-12-28 20:00,29,2.736,2.738,2.736,2.738,2
20180501|2017-12-28 20:30,29,2.736,2.736,2.736,2.736,1
20180501|2017-12-28 21:30,29,2.737,2.737,2.735,2.735,2
20180501|2017-12-28 22:00,29,2.731,2.731,2.728,2.728,2
20180501|2017-12-28 22:30,29,2.724,2.732,2.724,2.732,6
20180501|2017-12-28 23:00,29,2.731,2.743,2.731,2.743,12
20180501|2017-12-28 23:30,29,2.744,2.747,2.744,2.747,4
20180501|2017-12-29 00:00,29,2.744,2.755,2.731,2.735,43
20180501|2017-12-29 00:30,29,2.745,2.749,2.744,2.745,20
20180501|2017-12-29 01:00,29,2.739,2.746,2.739,2.746,9
20180501|2017-12-29 01:30,29,2.749,2.756,2.747,2.747,26
20180501|2017-12-29 02:00,29,2.745,2.745,2.744,2.745,3
20180501|2017-12-29 02:30,29,2.745,2.745,2.744,2.744,3
20180501|2017-12-29 03:00,29,2.739,2.739,2.739,2.739,1
20180501|2017-12-29 04:30,29,2.74,2.74,2.74,2.74,1
20180501|2017-12-29 05:00,29,2.731,2.738,2.725,2.731,23
20180501|2017-12-29 05:30,29,2.738,2.745,2.736,2.737,9
20180501|2017-12-29 06:00,29,2.744,2.754,2.744,2.754,14
20180501|2017-12-29 06:30,29,2.749,2.757,2.748,2.749,182
20180501|2017-12-29 07:00,29,2.744,2.745,2.731,2.745,100
20180501|2017-12-29 07:30,29,2.74,2.755,2.736,2.749,886
20180501|2017-12-29 08:00,29,2.751,2.756,2.741,2.75,435
20180501|2017-12-29 08:30,29,2.751,2.759,2.749,2.752,380
20180501|2017-12-29 09:00,29,2.751,2.756,2.745,2.753,581
20180501|2017-12-29 09:30,29,2.754,2.757,2.749,2.752,267
20180501|2017-12-29 10:00,29,2.752,2.755,2.75,2.753,230
20180501|2017-12-29 10:30,29,2.754,2.755,2.749,2.754,138
20180501|2017-12-29 11:00,29,2.754,2.755,2.745,2.747,188
20180501|2017-12-29 11:30,29,2.748,2.753,2.734,2.739,264
20180501|2017-12-29 12:00,29,2.742,2.746,2.74,2.746,218
20180501|2017-12-29 12:30,29,2.749,2.749,2.729,2.742,517
20180501|2017-12-29 13:00,29,2.741,2.744,2.725,2.743,578
20180501|2017-12-29 13:30,29,2.741,2.742,2.725,2.741,208
20180501|2017-12-29 14:00,29,2.738,2.739,2.726,2.727,175
20180501|2017-12-29 14:30,29,2.725,2.734,2.723,2.733,75
20180501|2017-12-29 15:00,29,2.735,2.735,2.729,2.729,15
20180501|2018-01-01 17:00,2,2.786,2.803,2.777,2.8,252
20180501|2018-01-01 17:30,2,2.796,2.799,2.796,2.797,12
20180501|2018-01-01 18:00,2,2.8,2.8,2.797,2.798,74
20180501|2018-01-01 18:30,2,2.798,2.8,2.798,2.798,54
20180501|2018-01-01 19:00,2,2.8,2.8,2.793,2.793,30
20180501|2018-01-01 19:30,2,2.796,2.798,2.796,2.797,24
20180501|2018-01-01 20:00,2,2.797,2.797,2.797,2.797,1
20180501|2018-01-01 20:30,2,2.796,2.796,2.794,2.795,5
20180501|2018-01-01 21:00,2,2.794,2.794,2.794,2.794,2
20180501|2018-01-01 21:30,2,2.794,2.794,2.794,2.794,1
20180501|2018-01-01 22:30,2,2.796,2.798,2.795,2.798,4
20180501|2018-01-01 23:00,2,2.795,2.795,2.791,2.791,20
20180501|2018-01-01 23:30,2,2.789,2.789,2.788,2.789,4
20180501|2018-01-02 00:00,2,2.793,2.793,2.786,2.788,13
20180501|2018-01-02 00:30,2,2.785,2.787,2.78,2.787,7
20180501|2018-01-02 01:00,2,2.789,2.79,2.779,2.781,16
20180501|2018-01-02 01:30,2,2.789,2.789,2.765,2.769,72
20180501|2018-01-02 02:00,2,2.772,2.782,2.77,2.779,32
20180501|2018-01-02 02:30,2,2.78,2.781,2.78,2.78,7
20180501|2018-01-02 03:30,2,2.782,2.782,2.767,2.767,7
20180501|2018-01-02 04:00,2,2.773,2.773,2.77,2.771,9
20180501|2018-01-02 04:30,2,2.767,2.767,2.747,2.75,66
20180501|2018-01-02 05:00,2,2.749,2.75,2.747,2.75,13
20180501|2018-01-02 05:30,2,2.753,2.755,2.73,2.752,28
20180501|2018-01-02 06:00,2,2.748,2.768,2.748,2.768,43
20180501|2018-01-02 06:30,2,2.769,2.779,2.766,2.773,89
20180501|2018-01-02 07:00,2,2.773,2.775,2.754,2.755,136
20180501|2018-01-02 07:30,2,2.758,2.784,2.756,2.778,330
20180501|2018-01-02 08:00,2,2.778,2.79,2.77,2.783,1432
20180501|2018-01-02 08:30,2,2.783,2.79,2.782,2.787,305
20180501|2018-01-02 09:00,2,2.787,2.793,2.767,2.774,386
20180501|2018-01-02 09:30,2,2.774,2.777,2.743,2.754,483
20180501|2018-01-02 10:00,2,2.752,2.767,2.748,2.764,285
20180501|2018-01-02 10:30,2,2.765,2.773,2.756,2.762,276
20180501|2018-01-02 11:00,2,2.762,2.785,2.761,2.781,229
20180501|2018-01-02 11:30,2,2.781,2.785,2.774,2.784,172
20180501|2018-01-02 12:00,2,2.785,2.787,2.774,2.774,205
20180501|2018-01-02 12:30,2,2.774,2.777,2.769,2.771,230
20180501|2018-01-02 13:00,2,2.772,2.782,2.766,2.779,571
20180501|2018-01-02 13:30,2,2.778,2.783,2.767,2.769,186
20180501|2018-01-02 14:00,2,2.769,2.779,2.769,2.773,120
20180501|2018-01-02 14:30,2,2.773,2.776,2.773,2.775,36
20180501|2018-01-02 15:00,2,2.775,2.775,2.773,2.775,14
20180501|2018-01-02 15:30,2,2.775,2.775,2.772,2.774,12
20180501|2018-01-02 17:00,3,2.78,2.782,2.777,2.777,15
20180501|2018-01-02 17:30,3,2.782,2.784,2.782,2.784,4
20180501|2018-01-02 18:00,3,2.784,2.784,2.784,2.784,3
20180501|2018-01-02 18:30,3,2.782,2.782,2.778,2.778,2
20180501|2018-01-02 19:00,3,2.769,2.769,2.766,2.766,3
20180501|2018-01-02 19:30,3,2.761,2.764,2.756,2.764,7
20180501|2018-01-02 20:00,3,2.765,2.767,2.765,2.767,3
20180501|2018-01-02 21:00,3,2.771,2.775,2.77,2.772,7
20180501|2018-01-02 21:30,3,2.77,2.77,2.765,2.765,23
20180501|2018-01-02 22:00,3,2.767,2.78,2.763,2.773,18
20180501|2018-01-02 22:30,3,2.78,2.78,2.78,2.78,2
20180501|2018-01-02 23:00,3,2.774,2.774,2.769,2.769,9
20180501|2018-01-02 23:30,3,2.765,2.768,2.765,2.768,4
20180501|2018-01-03 00:00,3,2.77,2.771,2.77,2.771,2
20180501|2018-01-03 01:00,3,2.775,2.775,2.775,2.775,1
20180501|2018-01-03 01:30,3,2.774,2.774,2.754,2.757,32
20180501|2018-01-03 02:00,3,2.758,2.758,2.756,2.756,5
20180501|2018-01-03 02:30,3,2.756,2.756,2.751,2.751,63
20180501|2018-01-03 03:00,3,2.756,2.756,2.755,2.755,3
20180501|2018-01-03 03:30,3,2.751,2.751,2.742,2.744,157
20180501|2018-01-03 04:00,3,2.743,2.752,2.743,2.752,12
20180501|2018-01-03 04:30,3,2.749,2.755,2.749,2.755,9
20180501|2018-01-03 05:00,3,2.755,2.761,2.755,2.758,18
20180501|2018-01-03 05:30,3,2.752,2.752,2.741,2.744,218
20180501|2018-01-03 06:00,3,2.743,2.755,2.74,2.748,37
20180501|2018-01-03 06:30,3,2.753,2.754,2.74,2.75,140
20180501|2018-01-03 07:00,3,2.751,2.769,2.749,2.768,103
20180501|2018-01-03 07:30,3,2.769,2.775,2.751,2.756,298
20180501|2018-01-03 08:00,3,2.757,2.769,2.757,2.759,217
20180501|2018-01-03 08:30,3,2.76,2.767,2.735,2.736,573
20180501|2018-01-03 09:00,3,2.734,2.742,2.729,2.732,342
20180501|2018-01-03 09:30,3,2.732,2.74,2.722,2.73,560
20180501|2018-01-03 10:00,3,2.731,2.741,2.731,2.74,132
20180501|2018-01-03 10:30,3,2.739,2.74,2.726,2.733,237
20180501|2018-01-03 11:00,3,2.734,2.747,2.73,2.744,195
20180501|2018-01-03 11:30,3,2.746,2.752,2.74,2.749,329
20180501|2018-01-03 12:00,3,2.75,2.76,2.748,2.754,337
20180501|2018-01-03 12:30,3,2.754,2.763,2.75,2.75,91
20180501|2018-01-03 13:00,3,2.751,2.769,2.739,2.766,833
20180501|2018-01-03 13:30,3,2.765,2.77,2.759,2.759,191
20180501|2018-01-03 14:00,3,2.76,2.762,2.759,2.759,105
20180501|2018-01-03 14:30,3,2.758,2.759,2.757,2.759,34
20180501|2018-01-03 15:00,3,2.759,2.763,2.757,2.762,157
20180501|2018-01-03 15:30,3,2.766,2.768,2.764,2.765,12
20180501|2018-01-03 17:00,4,2.769,2.769,2.768,2.768,3
20180501|2018-01-03 17:30,4,2.77,2.77,2.769,2.769,3
20180501|2018-01-03 18:00,4,2.767,2.767,2.767,2.767,1
20180501|2018-01-03 18:30,4,2.773,2.776,2.773,2.776,2
20180501|2018-01-03 19:00,4,2.778,2.78,2.777,2.777,8
20180501|2018-01-03 19:30,4,2.777,2.777,2.777,2.777,2
20180501|2018-01-03 20:00,4,2.773,2.773,2.765,2.765,6
20180501|2018-01-03 20:30,4,2.767,2.77,2.767,2.77,4
20180501|2018-01-03 21:00,4,2.771,2.774,2.769,2.769,12
20180501|2018-01-03 21:30,4,2.768,2.769,2.768,2.769,6
20180501|2018-01-03 22:30,4,2.78,2.78,2.78,2.78,1
20180501|2018-01-03 23:00,4,2.781,2.791,2.781,2.79,12
20180501|2018-01-03 23:30,4,2.787,2.787,2.779,2.781,17
20180501|2018-01-04 00:00,4,2.784,2.788,2.782,2.782,8
20180501|2018-01-04 00:30,4,2.779,2.779,2.779,2.779,13
20180501|2018-01-04 01:00,4,2.781,2.783,2.778,2.782,11
20180501|2018-01-04 01:30,4,2.778,2.778,2.765,2.766,43
20180501|2018-01-04 02:00,4,2.766,2.766,2.754,2.754,5
20180501|2018-01-04 02:30,4,2.756,2.759,2.752,2.759,4
20180501|2018-01-04 03:00,4,2.761,2.764,2.759,2.759,4
20180501|2018-01-04 03:30,4,2.759,2.761,2.757,2.757,5
20180501|2018-01-04 04:00,4,2.753,2.76,2.753,2.759,6
20180501|2018-01-04 04:30,4,2.755,2.755,2.753,2.755,7
20180501|2018-01-04 05:00,4,2.753,2.753,2.75,2.753,4
20180501|2018-01-04 05:30,4,2.763,2.763,2.763,2.763,2
20180501|2018-01-04 06:00,4,2.752,2.753,2.744,2.747,69
20180501|2018-01-04 06:30,4,2.747,2.758,2.745,2.756,43
20180501|2018-01-04 07:00,4,2.752,2.779,2.752,2.775,257
20180501|2018-01-04 07:30,4,2.774,2.787,2.768,2.77,129
20180501|2018-01-04 08:00,4,2.769,2.778,2.74,2.76,456
20180501|2018-01-04 08:30,4,2.76,2.774,2.757,2.773,277
20180501|2018-01-04 09:00,4,2.773,2.783,2.766,2.781,240
20180501|2018-01-04 09:30,4,2.78,2.78,2.743,2.75,604
20180501|2018-01-04 10:00,4,2.751,2.754,2.742,2.753,590
20180501|2018-01-04 10:30,4,2.751,2.755,2.741,2.745,315
20180501|2018-01-04 11:00,4,2.745,2.748,2.711,2.714,542
20180501|2018-01-04 11:30,4,2.715,2.722,2.695,2.704,257
20180501|2018-01-04 12:00,4,2.703,2.707,2.692,2.694,219
20180501|2018-01-04 12:30,4,2.695,2.695,2.665,2.679,460
20180501|2018-01-04 13:00,4,2.682,2.697,2.681,2.691,921
20180501|2018-01-04 13:30,4,2.69,2.693,2.685,2.691,193
20180501|2018-01-04 14:00,4,2.69,2.69,2.685,2.686,81
20180501|2018-01-04 14:30,4,2.689,2.692,2.688,2.691,195
20180501|2018-01-04 15:00,4,2.69,2.692,2.689,2.69,40
20180501|2018-01-04 15:30,4,2.69,2.694,2.686,2.686,43
20180501|2018-01-04 17:00,5,2.695,2.695,2.689,2.689,4
20180501|2018-01-04 17:30,5,2.691,2.691,2.691,2.691,2
20180501|2018-01-04 18:00,5,2.691,2.691,2.686,2.688,11
20180501|2018-01-04 18:30,5,2.687,2.693,2.687,2.693,32
20180501|2018-01-04 19:00,5,2.69,2.691,2.69,2.691,52
20180501|2018-01-04 20:00,5,2.691,2.691,2.691,2.691,1
20180501|2018-01-04 20:30,5,2.684,2.684,2.677,2.68,13
20180501|2018-01-04 21:00,5,2.68,2.687,2.68,2.685,3
20180501|2018-01-04 21:30,5,2.684,2.684,2.683,2.683,2
20180501|2018-01-04 22:00,5,2.686,2.686,2.686,2.686,5
20180501|2018-01-04 22:30,5,2.686,2.686,2.686,2.686,38
20180501|2018-01-04 23:00,5,2.686,2.686,2.672,2.672,18
20180501|2018-01-04 23:30,5,2.675,2.675,2.671,2.674,6
20180501|2018-01-05 00:00,5,2.676,2.676,2.669,2.669,13
20180501|2018-01-05 00:30,5,2.671,2.675,2.67,2.675,7
20180501|2018-01-05 01:00,5,2.676,2.676,2.661,2.663,67
20180501|2018-01-05 01:30,5,2.66,2.664,2.65,2.655,92
20180501|2018-01-05 02:00,5,2.653,2.653,2.649,2.65,9
20180501|2018-01-05 02:30,5,2.653,2.654,2.641,2.643,28
20180501|2018-01-05 03:00,5,2.642,2.642,2.633,2.633,15
20180501|2018-01-05 03:30,5,2.629,2.644,2.629,2.643,31
20180501|2018-01-05 04:00,5,2.642,2.642,2.635,2.635,10
20180501|2018-01-05 04:30,5,2.639,2.656,2.639,2.656,88
20180501|2018-01-05 05:00,5,2.658,2.665,2.651,2.651,19
20180501|2018-01-05 05:30,5,2.658,2.658,2.65,2.65,4
20180501|2018-01-05 06:00,5,2.647,2.652,2.646,2.649,17
20180501|2018-01-05 06:30,5,2.648,2.65,2.644,2.65,65
20180501|2018-01-05 07:00,5,2.651,2.653,2.627,2.634,151
20180501|2018-01-05 07:30,5,2.633,2.637,2.607,2.619,584
20180501|2018-01-05 08:00,5,2.619,2.641,2.619,2.639,323
20180501|2018-01-05 08:30,5,2.645,2.648,2.627,2.635,438
20180501|2018-01-05 09:00,5,2.634,2.652,2.634,2.652,147
20180501|2018-01-05 09:30,5,2.65,2.652,2.643,2.65,84
20180501|2018-01-05 10:00,5,2.65,2.658,2.646,2.656,201
20180501|2018-01-05 10:30,5,2.655,2.659,2.643,2.644,450
20180501|2018-01-05 11:00,5,2.644,2.659,2.643,2.656,624
20180501|2018-01-05 11:30,5,2.656,2.661,2.644,2.652,360
20180501|2018-01-05 12:00,5,2.653,2.656,2.652,2.654,67
20180501|2018-01-05 12:30,5,2.655,2.662,2.652,2.653,105
20180501|2018-01-05 13:00,5,2.656,2.659,2.651,2.654,359
20180501|2018-01-05 13:30,5,2.655,2.657,2.652,2.653,179
20180501|2018-01-05 14:00,5,2.654,2.656,2.653,2.655,46
20180501|2018-01-05 14:30,5,2.656,2.658,2.651,2.654,130
20180501|2018-01-05 15:00,5,2.654,2.656,2.653,2.653,98
20180501|2018-01-05 15:30,5,2.654,2.654,2.648,2.649,64
20180501|2018-01-07 17:00,8,2.672,2.674,2.667,2.672,73
20180501|2018-01-07 17:30,8,2.674,2.674,2.668,2.674,13
20180501|2018-01-07 18:00,8,2.673,2.683,2.673,2.683,15
20180501|2018-01-07 18:30,8,2.683,2.683,2.677,2.677,10
20180501|2018-01-07 19:00,8,2.675,2.676,2.668,2.674,16
20180501|2018-01-07 20:30,8,2.68,2.68,2.673,2.673,2
20180501|2018-01-07 21:00,8,2.675,2.675,2.675,2.675,1
20180501|2018-01-07 21:30,8,2.673,2.673,2.67,2.67,2
20180501|2018-01-07 22:00,8,2.674,2.675,2.674,2.675,2
20180501|2018-01-07 22:30,8,2.675,2.675,2.675,2.675,3
20180501|2018-01-07 23:00,8,2.679,2.687,2.679,2.686,22
20180501|2018-01-07 23:30,8,2.68,2.681,2.68,2.681,2
20180501|2018-01-08 00:00,8,2.681,2.683,2.671,2.683,14
20180501|2018-01-08 00:30,8,2.685,2.687,2.683,2.683,7
20180501|2018-01-08 01:00,8,2.682,2.693,2.679,2.684,11
20180501|2018-01-08 01:30,8,2.689,2.694,2.685,2.693,27
20180501|2018-01-08 02:00,8,2.69,2.695,2.686,2.695,104
20180501|2018-01-08 02:30,8,2.694,2.697,2.691,2.694,141
20180501|2018-01-08 03:00,8,2.69,2.69,2.686,2.69,3
20180501|2018-01-08 03:30,8,2.686,2.686,2.679,2.684,16
20180501|2018-01-08 04:00,8,2.69,2.69,2.688,2.689,4
20180501|2018-01-08 04:30,8,2.688,2.688,2.686,2.686,3
20180501|2018-01-08 05:00,8,2.688,2.697,2.687,2.694,212
20180501|2018-01-08 05:30,8,2.694,2.698,2.691,2.691,11
20180501|2018-01-08 06:00,8,2.69,2.69,2.678,2.68,27
20180501|2018-01-08 06:30,8,2.672,2.687,2.672,2.682,23
20180501|2018-01-08 07:00,8,2.683,2.684,2.663,2.674,89
20180501|2018-01-08 07:30,8,2.672,2.677,2.664,2.675,66
20180501|2018-01-08 08:00,8,2.675,2.687,2.672,2.672,158
20180501|2018-01-08 08:30,8,2.672,2.681,2.666,2.672,114
20180501|2018-01-08 09:00,8,2.67,2.677,2.67,2.672,56
20180501|2018-01-08 09:30,8,2.675,2.678,2.668,2.678,174
20180501|2018-01-08 10:00,8,2.679,2.684,2.673,2.677,348
20180501|2018-01-08 10:30,8,2.676,2.679,2.672,2.677,106
20180501|2018-01-08 11:00,8,2.677,2.679,2.649,2.654,634
20180501|2018-01-08 11:30,8,2.651,2.651,2.627,2.647,433
20180501|2018-01-08 12:00,8,2.647,2.654,2.641,2.652,68
20180501|2018-01-08 12:30,8,2.651,2.653,2.646,2.653,215
20180501|2018-01-08 13:00,8,2.653,2.68,2.652,2.68,816
20180501|2018-01-08 13:30,8,2.679,2.679,2.672,2.672,181
20180501|2018-01-08 14:00,8,2.673,2.673,2.669,2.671,150
20180501|2018-01-08 14:30,8,2.671,2.673,2.668,2.668,96
20180501|2018-01-08 15:00,8,2.668,2.672,2.667,2.669,32
20180501|2018-01-08 15:30,8,2.669,2.67,2.668,2.67,69
20180501|2018-01-08 17:30,9,2.672,2.676,2.672,2.676,7
20180501|2018-01-08 18:00,9,2.675,2.675,2.673,2.673,7
20180501|2018-01-08 18:30,9,2.675,2.677,2.675,2.676,10
20180501|2018-01-08 19:00,9,2.676,2.681,2.675,2.681,47
20180501|2018-01-08 19:30,9,2.679,2.682,2.679,2.682,15
20180501|2018-01-08 21:00,9,2.684,2.684,2.684,2.684,8
20180501|2018-01-08 22:30,9,2.686,2.689,2.685,2.685,5
20180501|2018-01-08 23:00,9,2.686,2.69,2.685,2.69,4
20180501|2018-01-09 00:00,9,2.689,2.689,2.687,2.687,2
20180501|2018-01-09 01:00,9,2.691,2.696,2.691,2.696,10
20180501|2018-01-09 01:30,9,2.697,2.715,2.697,2.713,76
20180501|2018-01-09 02:00,9,2.713,2.719,2.713,2.716,37
20180501|2018-01-09 02:30,9,2.716,2.716,2.711,2.711,5
20180501|2018-01-09 03:00,9,2.716,2.726,2.716,2.726,12
20180501|2018-01-09 03:30,9,2.722,2.722,2.722,2.722,3
20180501|2018-01-09 04:30,9,2.724,2.724,2.722,2.723,6
20180501|2018-01-09 05:00,9,2.722,2.722,2.711,2.711,17
20180501|2018-01-09 05:30,9,2.714,2.716,2.71,2.714,23
20180501|2018-01-09 06:00,9,2.712,2.712,2.703,2.71,17
20180501|2018-01-09 06:30,9,2.709,2.724,2.709,2.721,41
20180501|2018-01-09 07:00,9,2.717,2.718,2.702,2.706,73
20180501|2018-01-09 07:30,9,2.707,2.708,2.696,2.699,170
20180501|2018-01-09 08:00,9,2.698,2.705,2.683,2.683,501
20180501|2018-01-09 08:30,9,2.684,2.69,2.67,2.67,706
20180501|2018-01-09 09:00,9,2.667,2.673,2.655,2.668,575
20180501|2018-01-09 09:30,9,2.67,2.673,2.665,2.67,351
20180501|2018-01-09 10:00,9,2.671,2.677,2.666,2.674,202
20180501|2018-01-09 10:30,9,2.674,2.696,2.666,2.692,543
20180501|2018-01-09 11:00,9,2.691,2.693,2.681,2.683,315
20180501|2018-01-09 11:30,9,2.683,2.688,2.677,2.684,187
20180501|2018-01-09 12:00,9,2.682,2.691,2.682,2.688,178
20180501|2018-01-09 12:30,9,2.688,2.707,2.688,2.707,394
20180501|2018-01-09 13:00,9,2.709,2.728,2.708,2.724,1887
20180501|2018-01-09 13:30,9,2.724,2.745,2.722,2.738,300
20180501|2018-01-09 14:00,9,2.734,2.736,2.729,2.735,69
20180501|2018-01-09 14:30,9,2.736,2.736,2.731,2.734,106
20180501|2018-01-09 15:00,9,2.735,2.737,2.734,2.737,493
20180501|2018-01-09 15:30,9,2.736,2.736,2.733,2.735,3
20180501|2018-01-09 17:30,10,2.732,2.734,2.732,2.732,5
20180501|2018-01-09 18:30,10,2.736,2.736,2.736,2.736,1
20180501|2018-01-09 19:00,10,2.733,2.733,2.728,2.729,11
20180501|2018-01-09 19:30,10,2.73,2.73,2.726,2.726,4
20180501|2018-01-09 20:00,10,2.727,2.727,2.727,2.727,4
20180501|2018-01-09 20:30,10,2.73,2.73,2.73,2.73,4
20180501|2018-01-09 21:00,10,2.73,2.73,2.725,2.725,6
20180501|2018-01-09 21:30,10,2.725,2.726,2.722,2.723,15
20180501|2018-01-09 22:00,10,2.724,2.725,2.724,2.725,9
20180501|2018-01-09 22:30,10,2.725,2.725,2.724,2.724,4
20180501|2018-01-09 23:00,10,2.729,2.749,2.729,2.744,36
20180501|2018-01-09 23:30,10,2.75,2.751,2.745,2.747,10
20180501|2018-01-10 00:00,10,2.746,2.746,2.746,2.746,2
20180501|2018-01-10 00:30,10,2.745,2.746,2.745,2.746,4
20180501|2018-01-10 01:00,10,2.749,2.749,2.742,2.742,30
20180501|2018-01-10 01:30,10,2.745,2.75,2.743,2.75,38
20180501|2018-01-10 02:00,10,2.75,2.753,2.748,2.75,25
20180501|2018-01-10 02:30,10,2.746,2.747,2.746,2.747,3
20180501|2018-01-10 04:00,10,2.748,2.748,2.747,2.747,4
20180501|2018-01-10 04:30,10,2.737,2.737,2.729,2.737,9
20180501|2018-01-10 05:00,10,2.733,2.733,2.733,2.733,1
20180501|2018-01-10 05:30,10,2.732,2.732,2.732,2.732,1
20180501|2018-01-10 06:00,10,2.729,2.729,2.712,2.718,32
20180501|2018-01-10 06:30,10,2.718,2.72,2.709,2.713,116
20180501|2018-01-10 07:00,10,2.709,2.721,2.709,2.716,25
20180501|2018-01-10 07:30,10,2.72,2.729,2.717,2.721,144
20180501|2018-01-10 08:00,10,2.719,2.736,2.71,2.724,320
20180501|2018-01-10 08:30,10,2.725,2.735,2.725,2.731,253
20180501|2018-01-10 09:00,10,2.733,2.734,2.693,2.695,307
20180501|2018-01-10 09:30,10,2.695,2.702,2.684,2.693,550
20180501|2018-01-10 10:00,10,2.692,2.703,2.681,2.696,240
20180501|2018-01-10 10:30,10,2.694,2.696,2.673,2.683,457
20180501|2018-01-10 11:00,10,2.682,2.696,2.675,2.696,517
20180501|2018-01-10 11:30,10,2.696,2.701,2.69,2.694,310
20180501|2018-01-10 12:00,10,2.693,2.701,2.689,2.701,256
20180501|2018-01-10 12:30,10,2.7,2.7,2.69,2.697,197
20180501|2018-01-10 13:00,10,2.696,2.713,2.694,2.712,1283
20180501|2018-01-10 13:30,10,2.712,2.714,2.709,2.709,304
20180501|2018-01-10 14:00,10,2.708,2.712,2.708,2.708,178
20180501|2018-01-10 14:30,10,2.709,2.709,2.706,2.707,70
20180501|2018-01-10 15:00,10,2.706,2.706,2.705,2.705,5
20180501|2018-01-10 15:30,10,2.706,2.709,2.706,2.709,12
20180501|2018-01-10 17:00,11,2.71,2.71,2.71,2.71,2
20180501|2018-01-10 18:00,11,2.711,2.715,2.711,2.715,4
20180501|2018-01-10 18:30,11,2.716,2.716,2.712,2.712,2
20180501|2018-01-10 19:00,11,2.712,2.715,2.711,2.715,3
20180501|2018-01-10 19:30,11,2.708,2.708,2.708,2.708,2
20180501|2018-01-10 20:00,11,2.71,2.71,2.708,2.708,4
20180501|2018-01-10 22:00,11,2.705,2.705,2.705,2.705,1
20180501|2018-01-10 22:30,11,2.703,2.703,2.688,2.689,25
20180501|2018-01-10 23:00,11,2.691,2.705,2.691,2.703,28
20180501|2018-01-10 23:30,11,2.702,2.702,2.701,2.701,2
20180501|2018-01-11 00:00,11,2.704,2.71,2.704,2.71,5
20180501|2018-01-11 00:30,11,2.708,2.708,2.688,2.704,16
20180501|2018-01-11 01:00,11,2.707,2.707,2.706,2.706,4
20180501|2018-01-11 01:30,11,2.703,2.715,2.703,2.715,17
20180501|2018-01-11 02:00,11,2.714,2.719,2.714,2.715,15
20180501|2018-01-11 02:30,11,2.717,2.717,2.716,2.717,4
20180501|2018-01-11 03:00,11,2.716,2.724,2.716,2.724,10
20180501|2018-01-11 03:30,11,2.721,2.723,2.72,2.723,3
20180501|2018-01-11 04:00,11,2.723,2.723,2.71,2.71,12
20180501|2018-01-11 04:30,11,2.712,2.713,2.712,2.713,2
20180501|2018-01-11 05:00,11,2.709,2.71,2.706,2.708,9
20180501|2018-01-11 05:30,11,2.712,2.712,2.712,2.712,1
20180501|2018-01-11 06:00,11,2.713,2.713,2.707,2.707,14
20180501|2018-01-11 06:30,11,2.713,2.718,2.711,2.718,19
20180501|2018-01-11 07:00,11,2.719,2.736,2.719,2.729,80
20180501|2018-01-11 07:30,11,2.73,2.748,2.72,2.748,219
20180501|2018-01-11 08:00,11,2.747,2.752,2.741,2.744,478
20180501|2018-01-11 08:30,11,2.743,2.744,2.725,2.726,670
20180501|2018-01-11 09:00,11,2.726,2.73,2.718,2.724,570
20180501|2018-01-11 09:30,11,2.727,2.749,2.706,2.72,956
20180501|2018-01-11 10:00,11,2.721,2.733,2.721,2.732,541
20180501|2018-01-11 10:30,11,2.732,2.737,2.724,2.726,639
20180501|2018-01-11 11:00,11,2.726,2.732,2.722,2.724,630
20180501|2018-01-11 11:30,11,2.724,2.73,2.724,2.728,562
20180501|2018-01-11 12:00,11,2.729,2.738,2.726,2.735,390
20180501|2018-01-11 12:30,11,2.735,2.741,2.733,2.74,298
20180501|2018-01-11 13:00,11,2.741,2.761,2.739,2.757,1983
20180501|2018-01-11 13:30,11,2.754,2.754,2.744,2.751,636
20180501|2018-01-11 14:00,11,2.75,2.753,2.746,2.75,52
20180501|2018-01-11 14:30,11,2.75,2.753,2.746,2.746,140
20180501|2018-01-11 15:00,11,2.745,2.764,2.745,2.764,145
20180501|2018-01-11 15:30,11,2.763,2.769,2.761,2.768,29
20180501|2018-01-11 17:00,12,2.761,2.762,2.76,2.76,12
20180501|2018-01-11 17:30,12,2.761,2.761,2.759,2.761,13
20180501|2018-01-11 18:00,12,2.758,2.758,2.745,2.754,23
20180501|2018-01-11 18:30,12,2.753,2.758,2.753,2.754,12
20180501|2018-01-11 19:00,12,2.754,2.754,2.752,2.752,4
20180501|2018-01-11 19:30,12,2.753,2.753,2.749,2.753,8
20180501|2018-01-11 20:30,12,2.754,2.754,2.754,2.754,1
20180501|2018-01-11 21:00,12,2.755,2.756,2.755,2.756,3
20180501|2018-01-11 22:00,12,2.762,2.764,2.76,2.764,8
20180501|2018-01-11 22:30,12,2.763,2.763,2.763,2.763,1
20180501|2018-01-11 23:00,12,2.764,2.777,2.764,2.777,192
20180501|2018-01-11 23:30,12,2.776,2.776,2.759,2.759,44
20180501|2018-01-12 00:00,12,2.764,2.764,2.758,2.761,13
20180501|2018-01-12 00:30,12,2.759,2.77,2.759,2.77,13
20180501|2018-01-12 01:00,12,2.763,2.78,2.763,2.768,28
20180501|2018-01-12 01:30,12,2.763,2.77,2.763,2.77,11
20180501|2018-01-12 02:00,12,2.765,2.765,2.759,2.762,14
20180501|2018-01-12 03:00,12,2.755,2.758,2.753,2.756,10
20180501|2018-01-12 03:30,12,2.754,2.754,2.754,2.754,6
20180501|2018-01-12 04:00,12,2.755,2.755,2.751,2.751,10
20180501|2018-01-12 04:30,12,2.751,2.751,2.747,2.749,112
20180501|2018-01-12 05:00,12,2.749,2.76,2.748,2.759,66
20180501|2018-01-12 05:30,12,2.763,2.764,2.752,2.753,20
20180501|2018-01-12 06:00,12,2.757,2.76,2.755,2.76,16
20180501|2018-01-12 06:30,12,2.761,2.774,2.76,2.769,48
20180501|2018-01-12 07:00,12,2.768,2.78,2.758,2.771,424
20180501|2018-01-12 07:30,12,2.771,2.78,2.767,2.772,289
20180501|2018-01-12 08:00,12,2.771,2.772,2.743,2.749,713
20180501|2018-01-12 08:30,12,2.749,2.756,2.745,2.746,724
20180501|2018-01-12 09:00,12,2.745,2.752,2.744,2.747,348
20180501|2018-01-12 09:30,12,2.746,2.748,2.731,2.737,570
20180501|2018-01-12 10:00,12,2.736,2.756,2.733,2.753,430
20180501|2018-01-12 10:30,12,2.752,2.76,2.751,2.755,188
20180501|2018-01-12 11:00,12,2.757,2.772,2.756,2.762,664
20180501|2018-01-12 11:30,12,2.763,2.765,2.759,2.764,234
20180501|2018-01-12 12:00,12,2.764,2.77,2.759,2.768,635
20180501|2018-01-12 12:30,12,2.769,2.77,2.759,2.765,674
20180501|2018-01-12 13:00,12,2.765,2.778,2.76,2.776,1812
20180501|2018-01-12 13:30,12,2.775,2.775,2.762,2.766,386
20180501|2018-01-12 14:00,12,2.766,2.768,2.762,2.762,169
20180501|2018-01-12 14:30,12,2.764,2.766,2.758,2.762,266
20180501|2018-01-12 15:00,12,2.763,2.767,2.76,2.76,69
20180501|2018-01-12 15:30,12,2.758,2.772,2.758,2.765,29
20180501|2018-01-14 17:00,16,2.747,2.751,2.735,2.737,40
20180501|2018-01-14 17:30,16,2.735,2.735,2.735,2.735,1
20180501|2018-01-14 18:00,16,2.734,2.734,2.733,2.733,3
20180501|2018-01-14 18:30,16,2.732,2.737,2.732,2.737,7
20180501|2018-01-14 19:00,16,2.737,2.737,2.736,2.736,2
20180501|2018-01-14 19:30,16,2.734,2.734,2.734,2.734,4
20180501|2018-01-14 20:00,16,2.737,2.74,2.737,2.74,2
20180501|2018-01-14 20:30,16,2.735,2.735,2.731,2.731,4
20180501|2018-01-14 21:30,16,2.735,2.735,2.735,2.735,2
20180501|2018-01-14 22:00,16,2.738,2.738,2.738,2.738,2
20180501|2018-01-14 22:30,16,2.745,2.745,2.736,2.736,5
20180501|2018-01-14 23:00,16,2.735,2.741,2.735,2.741,3
20180501|2018-01-14 23:30,16,2.741,2.742,2.741,2.742,2
20180501|2018-01-15 00:00,16,2.745,2.745,2.743,2.743,2
20180501|2018-01-15 01:00,16,2.746,2.748,2.743,2.744,4
20180501|2018-01-15 01:30,16,2.74,2.74,2.732,2.732,6
20180501|2018-01-15 02:00,16,2.743,2.743,2.739,2.739,4
20180501|2018-01-15 03:00,16,2.737,2.737,2.737,2.737,1
20180501|2018-01-15 03:30,16,2.731,2.731,2.721,2.725,7
20180501|2018-01-15 04:00,16,2.731,2.736,2.731,2.736,2
20180501|2018-01-15 04:30,16,2.735,2.737,2.735,2.737,5
20180501|2018-01-15 05:00,16,2.735,2.735,2.735,2.735,1
20180501|2018-01-15 05:30,16,2.728,2.73,2.728,2.73,4
20180501|2018-01-15 06:30,16,2.729,2.73,2.729,2.729,20
20180501|2018-01-15 07:00,16,2.728,2.735,2.728,2.731,33
20180501|2018-01-15 07:30,16,2.733,2.741,2.73,2.734,96
20180501|2018-01-15 08:00,16,2.731,2.741,2.73,2.738,93
20180501|2018-01-15 08:30,16,2.739,2.744,2.737,2.744,30
20180501|2018-01-15 09:00,16,2.748,2.752,2.748,2.748,74
20180501|2018-01-15 09:30,16,2.747,2.751,2.745,2.751,46
20180501|2018-01-15 10:00,16,2.751,2.761,2.747,2.756,97
20180501|2018-01-15 10:30,16,2.756,2.765,2.741,2.746,130
20180501|2018-01-15 11:00,16,2.75,2.759,2.747,2.752,22
20180501|2018-01-15 11:30,16,2.754,2.754,2.745,2.745,17
20180501|2018-01-15 17:00,16,2.741,2.741,2.739,2.739,4
20180501|2018-01-15 17:30,16,2.733,2.734,2.733,2.734,2
20180501|2018-01-15 18:30,16,2.738,2.739,2.738,2.739,2
20180501|2018-01-15 19:00,16,2.737,2.737,2.736,2.736,2
20180501|2018-01-15 21:00,16,2.737,2.752,2.737,2.752,300
20180501|2018-01-15 21:30,16,2.752,2.752,2.752,2.752,6
20180501|2018-01-15 22:30,16,2.749,2.749,2.749,2.749,1
20180501|2018-01-15 23:00,16,2.745,2.747,2.745,2.746,52
20180501|2018-01-16 01:00,16,2.74,2.742,2.74,2.742,36
20180501|2018-01-16 01:30,16,2.74,2.74,2.739,2.739,21
20180501|2018-01-16 02:00,16,2.738,2.738,2.738,2.738,2
20180501|2018-01-16 02:30,16,2.736,2.736,2.731,2.731,59
20180501|2018-01-16 03:00,16,2.735,2.735,2.732,2.732,4
20180501|2018-01-16 03:30,16,2.73,2.734,2.73,2.734,15
20180501|2018-01-16 04:00,16,2.73,2.736,2.725,2.731,122
20180501|2018-01-16 04:30,16,2.729,2.729,2.717,2.717,91
20180501|2018-01-16 05:00,16,2.716,2.716,2.708,2.71,66
20180501|2018-01-16 05:30,16,2.71,2.715,2.71,2.714,4
20180501|2018-01-16 06:00,16,2.719,2.725,2.719,2.724,26
20180501|2018-01-16 06:30,16,2.728,2.733,2.725,2.733,65
20180501|2018-01-16 07:00,16,2.733,2.743,2.73,2.737,83
20180501|2018-01-16 07:30,16,2.737,2.745,2.735,2.736,141
20180501|2018-01-16 08:00,16,2.739,2.759,2.739,2.753,517
20180501|2018-01-16 08:30,16,2.754,2.758,2.734,2.739,349
20180501|2018-01-16 09:00,16,2.74,2.749,2.739,2.745,379
20180501|2018-01-16 09:30,16,2.744,2.75,2.732,2.749,443
20180501|2018-01-16 10:00,16,2.749,2.753,2.745,2.752,391
20180501|2018-01-16 10:30,16,2.751,2.755,2.748,2.753,193
20180501|2018-01-16 11:00,16,2.752,2.759,2.746,2.748,478
20180501|2018-01-16 11:30,16,2.746,2.756,2.744,2.754,211
20180501|2018-01-16 12:00,16,2.754,2.765,2.753,2.761,263
20180501|2018-01-16 12:30,16,2.761,2.763,2.752,2.754,296
20180501|2018-01-16 13:00,16,2.756,2.773,2.754,2.771,1335
20180501|2018-01-16 13:30,16,2.77,2.775,2.763,2.763,263
20180501|2018-01-16 14:00,16,2.762,2.764,2.759,2.762,150
20180501|2018-01-16 14:30,16,2.761,2.762,2.755,2.759,62
20180501|2018-01-16 15:00,16,2.758,2.763,2.758,2.762,77
20180501|2018-01-16 15:30,16,2.761,2.763,2.758,2.76,12
20180501|2018-01-16 17:00,17,2.769,2.769,2.769,2.769,3
20180501|2018-01-16 17:30,17,2.762,2.762,2.762,2.762,1
20180501|2018-01-16 18:00,17,2.762,2.762,2.762,2.762,1
20180501|2018-01-16 18:30,17,2.759,2.759,2.759,2.759,2
20180501|2018-01-16 20:30,17,2.755,2.755,2.755,2.755,1
20180501|2018-01-16 21:30,17,2.749,2.75,2.742,2.75,10
20180501|2018-01-16 22:00,17,2.755,2.755,2.755,2.755,1
20180501|2018-01-16 22:30,17,2.752,2.752,2.752,2.752,2
20180501|2018-01-16 23:00,17,2.751,2.751,2.751,2.751,2
20180501|2018-01-16 23:30,17,2.753,2.76,2.753,2.759,5
20180501|2018-01-17 01:00,17,2.75,2.75,2.75,2.75,2
20180501|2018-01-17 01:30,17,2.766,2.768,2.76,2.76,6
20180501|2018-01-17 02:00,17,2.761,2.772,2.76,2.772,10
20180501|2018-01-17 02:30,17,2.765,2.765,2.765,2.765,1
20180501|2018-01-17 03:00,17,2.767,2.768,2.764,2.764,3
20180501|2018-01-17 04:00,17,2.769,2.769,2.768,2.768,6
20180501|2018-01-17 05:00,17,2.771,2.772,2.771,2.772,3
20180501|2018-01-17 05:30,17,2.775,2.785,2.775,2.783,28
20180501|2018-01-17 06:00,17,2.78,2.781,2.775,2.777,19
20180501|2018-01-17 06:30,17,2.778,2.787,2.778,2.781,13
20180501|2018-01-17 07:00,17,2.782,2.791,2.782,2.786,72
20180501|2018-01-17 07:30,17,2.789,2.791,2.773,2.781,174
20180501|2018-01-17 08:00,17,2.78,2.789,2.774,2.788,278
20180501|2018-01-17 08:30,17,2.787,2.793,2.773,2.775,483
20180501|2018-01-17 09:00,17,2.775,2.791,2.771,2.788,622
20180501|2018-01-17 09:30,17,2.789,2.806,2.787,2.797,547
20180501|2018-01-17 10:00,17,2.797,2.802,2.787,2.788,333
20180501|2018-01-17 10:30,17,2.79,2.796,2.785,2.786,354
20180501|2018-01-17 11:00,17,2.785,2.797,2.785,2.796,417
20180501|2018-01-17 11:30,17,2.796,2.802,2.795,2.8,382
20180501|2018-01-17 12:00,17,2.799,2.802,2.796,2.798,369
20180501|2018-01-17 12:30,17,2.796,2.801,2.795,2.8,282
20180501|2018-01-17 13:00,17,2.8,2.804,2.791,2.799,683
20180501|2018-01-17 13:30,17,2.8,2.805,2.798,2.802,203
20180501|2018-01-17 14:00,17,2.8,2.802,2.796,2.799,174
20180501|2018-01-17 14:30,17,2.798,2.802,2.798,2.799,187
20180501|2018-01-17 15:00,17,2.798,2.801,2.798,2.8,89
20180501|2018-01-17 15:30,17,2.8,2.802,2.799,2.801,38
20180501|2018-01-17 17:00,18,2.815,2.815,2.802,2.811,83
20180501|2018-01-17 17:30,18,2.809,2.811,2.807,2.807,7
20180501|2018-01-17 18:00,18,2.806,2.806,2.804,2.804,3
20180501|2018-01-17 18:30,18,2.805,2.805,2.805,2.805,1
20180501|2018-01-17 19:00,18,2.804,2.804,2.804,2.804,1
20180501|2018-01-17 19:30,18,2.803,2.804,2.803,2.804,3
20180501|2018-01-17 21:00,18,2.804,2.804,2.804,2.804,2
20180501|2018-01-17 21:30,18,2.803,2.803,2.803,2.803,1
20180501|2018-01-17 22:00,18,2.806,2.806,2.806,2.806,1
20180501|2018-01-17 22:30,18,2.803,2.803,2.797,2.797,15
20180501|2018-01-18 00:00,18,2.801,2.801,2.795,2.795,3
20180501|2018-01-18 00:30,18,2.8,2.8,2.8,2.8,2
20180501|2018-01-18 01:00,18,2.798,2.798,2.798,2.798,1
20180501|2018-01-18 01:30,18,2.795,2.796,2.787,2.792,48
20180501|2018-01-18 02:00,18,2.792,2.804,2.792,2.801,17
20180501|2018-01-18 02:30,18,2.799,2.799,2.796,2.796,3
20180501|2018-01-18 03:30,18,2.796,2.796,2.795,2.796,7
20180501|2018-01-18 04:00,18,2.795,2.795,2.795,2.795,1
20180501|2018-01-18 04:30,18,2.801,2.801,2.798,2.798,4
20180501|2018-01-18 05:00,18,2.807,2.809,2.8,2.8,9
20180501|2018-01-18 05:30,18,2.795,2.802,2.795,2.8,40
20180501|2018-01-18 06:00,18,2.8,2.803,2.797,2.797,14
20180501|2018-01-18 06:30,18,2.799,2.806,2.798,2.803,23
20180501|2018-01-18 07:00,18,2.803,2.806,2.801,2.805,102
20180501|2018-01-18 07:30,18,2.804,2.804,2.79,2.79,188
20180501|2018-01-18 08:00,18,2.791,2.807,2.791,2.801,406
20180501|2018-01-18 08:30,18,2.801,2.805,2.799,2.804,370
20180501|2018-01-18 09:00,18,2.804,2.805,2.789,2.798,539
20180501|2018-01-18 09:30,18,2.795,2.797,2.744,2.765,1222
20180501|2018-01-18 10:00,18,2.764,2.775,2.762,2.766,710
20180501|2018-01-18 10:30,18,2.766,2.774,2.763,2.774,251
20180501|2018-01-18 11:00,18,2.776,2.776,2.762,2.766,201
20180501|2018-01-18 11:30,18,2.767,2.768,2.764,2.768,199
20180501|2018-01-18 12:00,18,2.766,2.776,2.765,2.775,299
20180501|2018-01-18 12:30,18,2.775,2.79,2.774,2.79,331
20180501|2018-01-18 13:00,18,2.79,2.804,2.788,2.802,1412
20180501|2018-01-18 13:30,18,2.802,2.808,2.8,2.806,382
20180501|2018-01-18 14:00,18,2.807,2.807,2.796,2.797,122
20180501|2018-01-18 14:30,18,2.798,2.802,2.798,2.802,293
20180501|2018-01-18 15:00,18,2.801,2.802,2.799,2.801,117
20180501|2018-01-18 15:30,18,2.801,2.805,2.801,2.802,157
20180501|2018-01-18 17:00,19,2.798,2.8,2.798,2.8,6
20180501|2018-01-18 17:30,19,2.801,2.804,2.801,2.803,14
20180501|2018-01-18 18:00,19,2.804,2.805,2.803,2.804,12
20180501|2018-01-18 18:30,19,2.805,2.806,2.804,2.806,18
20180501|2018-01-18 19:00,19,2.808,2.81,2.805,2.806,9
20180501|2018-01-18 19:30,19,2.804,2.804,2.801,2.802,101
20180501|2018-01-18 20:00,19,2.801,2.803,2.801,2.802,54
20180501|2018-01-18 20:30,19,2.801,2.801,2.8,2.8,15
20180501|2018-01-18 21:00,19,2.801,2.804,2.801,2.804,2
20180501|2018-01-18 22:00,19,2.801,2.801,2.8,2.8,5
20180501|2018-01-18 23:00,19,2.792,2.792,2.789,2.79,86
20180501|2018-01-18 23:30,19,2.79,2.79,2.783,2.783,6
20180501|2018-01-19 00:00,19,2.782,2.782,2.781,2.781,2
20180501|2018-01-19 01:00,19,2.787,2.787,2.776,2.776,4
20180501|2018-01-19 01:30,19,2.781,2.781,2.763,2.777,41
20180501|2018-01-19 02:00,19,2.78,2.781,2.779,2.781,5
20180501|2018-01-19 02:30,19,2.781,2.798,2.781,2.797,6
20180501|2018-01-19 03:00,19,2.795,2.795,2.795,2.795,7
20180501|2018-01-19 03:30,19,2.793,2.798,2.793,2.796,11
20180501|2018-01-19 04:00,19,2.798,2.798,2.78,2.78,5
20180501|2018-01-19 05:00,19,2.793,2.794,2.788,2.793,11
20180501|2018-01-19 05:30,19,2.796,2.798,2.792,2.792,14
20180501|2018-01-19 06:00,19,2.788,2.812,2.788,2.808,55
20180501|2018-01-19 06:30,19,2.804,2.813,2.801,2.812,107
20180501|2018-01-19 07:00,19,2.812,2.814,2.788,2.789,139
20180501|2018-01-19 07:30,19,2.79,2.792,2.78,2.784,115
20180501|2018-01-19 08:00,19,2.784,2.797,2.783,2.792,495
20180501|2018-01-19 08:30,19,2.793,2.799,2.79,2.796,283
20180501|2018-01-19 09:00,19,2.796,2.799,2.792,2.797,471
20180501|2018-01-19 09:30,19,2.799,2.811,2.798,2.808,513
20180501|2018-01-19 10:00,19,2.808,2.813,2.805,2.805,495
20180501|2018-01-19 10:30,19,2.806,2.814,2.802,2.803,520
20180501|2018-01-19 11:00,19,2.805,2.809,2.794,2.798,625
20180501|2018-01-19 11:30,19,2.8,2.802,2.793,2.793,451
20180501|2018-01-19 12:00,19,2.794,2.794,2.774,2.775,264
20180501|2018-01-19 12:30,19,2.775,2.782,2.774,2.778,324
20180501|2018-01-19 13:00,19,2.777,2.784,2.767,2.783,877
20180501|2018-01-19 13:30,19,2.781,2.786,2.778,2.78,152
20180501|2018-01-19 14:00,19,2.78,2.784,2.78,2.784,145
20180501|2018-01-19 14:30,19,2.783,2.785,2.78,2.78,78
20180501|2018-01-19 15:00,19,2.78,2.783,2.779,2.78,27
20180501|2018-01-19 15:30,19,2.778,2.78,2.778,2.78,4
20180501|2018-01-21 17:00,22,2.818,2.818,2.79,2.794,29
20180501|2018-01-21 17:30,22,2.796,2.799,2.793,2.793,18
20180501|2018-01-21 18:00,22,2.795,2.795,2.795,2.795,17
20180501|2018-01-21 18:30,22,2.795,2.795,2.793,2.795,6
20180501|2018-01-21 19:00,22,2.798,2.803,2.797,2.802,21
20180501|2018-01-21 19:30,22,2.798,2.798,2.798,2.798,2
20180501|2018-01-21 20:00,22,2.796,2.796,2.796,2.796,1
20180501|2018-01-21 20:30,22,2.799,2.799,2.798,2.798,2
20180501|2018-01-21 22:00,22,2.792,2.792,2.792,2.792,1
20180501|2018-01-21 22:30,22,2.791,2.791,2.791,2.791,1
20180501|2018-01-21 23:00,22,2.797,2.797,2.795,2.795,2
20180501|2018-01-21 23:30,22,2.795,2.795,2.795,2.795,3
20180501|2018-01-22 00:00,22,2.798,2.798,2.798,2.798,1
20180501|2018-01-22 01:00,22,2.791,2.791,2.791,2.791,1
20180501|2018-01-22 01:30,22,2.789,2.79,2.783,2.786,29
20180501|2018-01-22 02:00,22,2.782,2.782,2.781,2.781,4
20180501|2018-01-22 02:30,22,2.781,2.781,2.781,2.781,2
20180501|2018-01-22 03:00,22,2.78,2.782,2.78,2.782,10
20180501|2018-01-22 03:30,22,2.78,2.78,2.78,2.78,1
20180501|2018-01-22 04:00,22,2.775,2.775,2.775,2.775,1
20180501|2018-01-22 04:30,22,2.778,2.778,2.777,2.777,7
20180501|2018-01-22 05:00,22,2.777,2.778,2.771,2.771,24
20180501|2018-01-22 05:30,22,2.774,2.778,2.768,2.778,9
20180501|2018-01-22 06:00,22,2.778,2.792,2.778,2.79,93
20180501|2018-01-22 06:30,22,2.788,2.788,2.782,2.782,11
20180501|2018-01-22 07:00,22,2.783,2.787,2.782,2.785,149
20180501|2018-01-22 07:30,22,2.785,2.788,2.781,2.784,291
20180501|2018-01-22 08:00,22,2.784,2.785,2.757,2.765,460
20180501|2018-01-22 08:30,22,2.764,2.775,2.764,2.775,430
20180501|2018-01-22 09:00,22,2.772,2.777,2.768,2.769,670
20180501|2018-01-22 09:30,22,2.769,2.779,2.765,2.777,241
20180501|2018-01-22 10:00,22,2.779,2.782,2.774,2.778,344
20180501|2018-01-22 10:30,22,2.778,2.783,2.77,2.779,275
20180501|2018-01-22 11:00,22,2.781,2.787,2.775,2.785,190
20180501|2018-01-22 11:30,22,2.786,2.789,2.781,2.788,95
20180501|2018-01-22 12:00,22,2.789,2.791,2.787,2.789,129
20180501|2018-01-22 12:30,22,2.789,2.793,2.781,2.781,131
20180501|2018-01-22 13:00,22,2.782,2.79,2.776,2.79,326
20180501|2018-01-22 13:30,22,2.787,2.789,2.782,2.789,121
20180501|2018-01-22 14:00,22,2.788,2.793,2.788,2.793,40
20180501|2018-01-22 14:30,22,2.793,2.795,2.792,2.794,34
20180501|2018-01-22 15:00,22,2.793,2.796,2.793,2.793,172
20180501|2018-01-22 15:30,22,2.794,2.795,2.792,2.792,92
20180501|2018-01-22 17:00,23,2.796,2.798,2.794,2.794,4
20180501|2018-01-22 19:00,23,2.798,2.805,2.797,2.804,27
20180501|2018-01-22 19:30,23,2.801,2.802,2.801,2.802,2
20180501|2018-01-22 20:00,23,2.803,2.805,2.803,2.805,2
20180501|2018-01-22 20:30,23,2.804,2.805,2.802,2.805,12
20180501|2018-01-22 21:00,23,2.804,2.805,2.803,2.804,6
20180501|2018-01-22 21:30,23,2.804,2.804,2.804,2.804,2
20180501|2018-01-22 22:00,23,2.807,2.807,2.804,2.806,21
20180501|2018-01-22 22:30,23,2.806,2.806,2.804,2.804,2
20180501|2018-01-22 23:00,23,2.802,2.804,2.8,2.8,6
20180501|2018-01-22 23:30,23,2.8,2.803,2.8,2.803,6
20180501|2018-01-23 01:00,23,2.806,2.812,2.803,2.807,43
20180501|2018-01-23 01:30,23,2.812,2.816,2.808,2.815,19
20180501|2018-01-23 02:00,23,2.812,2.816,2.81,2.81,10
20180501|2018-01-23 02:30,23,2.811,2.815,2.811,2.815,7
20180501|2018-01-23 03:00,23,2.815,2.815,2.811,2.811,4
20180501|2018-01-23 03:30,23,2.816,2.816,2.815,2.815,4
20180501|2018-01-23 04:00,23,2.815,2.815,2.812,2.812,28
20180501|2018-01-23 04:30,23,2.813,2.819,2.812,2.814,48
20180501|2018-01-23 05:00,23,2.816,2.816,2.812,2.815,8
20180501|2018-01-23 05:30,23,2.815,2.82,2.812,2.813,63
20180501|2018-01-23 06:00,23,2.815,2.815,2.811,2.813,78
20180501|2018-01-23 06:30,23,2.814,2.817,2.812,2.817,43
20180501|2018-01-23 07:00,23,2.816,2.816,2.808,2.809,43
20180501|2018-01-23 07:30,23,2.807,2.824,2.806,2.823,289
20180501|2018-01-23 08:00,23,2.824,2.838,2.818,2.823,934
20180501|2018-01-23 08:30,23,2.822,2.823,2.81,2.819,554
20180501|2018-01-23 09:00,23,2.82,2.826,2.817,2.819,483
20180501|2018-01-23 09:30,23,2.817,2.82,2.81,2.819,325
20180501|2018-01-23 10:00,23,2.821,2.828,2.816,2.825,564
20180501|2018-01-23 10:30,23,2.824,2.827,2.819,2.82,546
20180501|2018-01-23 11:00,23,2.822,2.826,2.816,2.82,366
20180501|2018-01-23 11:30,23,2.821,2.827,2.819,2.821,243
20180501|2018-01-23 12:00,23,2.822,2.827,2.819,2.825,304
20180501|2018-01-23 12:30,23,2.825,2.827,2.819,2.827,220
20180501|2018-01-23 13:00,23,2.825,2.839,2.825,2.836,1196
20180501|2018-01-23 13:30,23,2.835,2.844,2.831,2.843,1033
20180501|2018-01-23 14:00,23,2.843,2.869,2.838,2.84,616
20180501|2018-01-23 14:30,23,2.841,2.852,2.839,2.846,611
20180501|2018-01-23 15:00,23,2.844,2.851,2.843,2.85,76
20180501|2018-01-23 15:30,23,2.847,2.847,2.842,2.846,33
20180501|2018-01-23 17:00,24,2.852,2.852,2.848,2.851,9
20180501|2018-01-23 18:00,24,2.849,2.85,2.845,2.845,5
20180501|2018-01-23 18:30,24,2.843,2.845,2.843,2.843,10
20180501|2018-01-23 19:00,24,2.843,2.843,2.838,2.838,28
20180501|2018-01-23 19:30,24,2.834,2.835,2.833,2.833,11
20180501|2018-01-23 20:00,24,2.832,2.832,2.831,2.832,4
20180501|2018-01-23 20:30,24,2.833,2.835,2.833,2.834,9
20180501|2018-01-23 21:00,24,2.835,2.835,2.835,2.835,4
20180501|2018-01-23 21:30,24,2.841,2.841,2.841,2.841,1
20180501|2018-01-23 22:00,24,2.844,2.845,2.844,2.845,2
20180501|2018-01-23 22:30,24,2.847,2.85,2.841,2.841,15
20180501|2018-01-23 23:00,24,2.839,2.852,2.839,2.842,19
20180501|2018-01-23 23:30,24,2.845,2.845,2.845,2.845,4
20180501|2018-01-24 00:00,24,2.848,2.851,2.848,2.851,5
20180501|2018-01-24 00:30,24,2.847,2.852,2.845,2.852,8
20180501|2018-01-24 01:00,24,2.85,2.859,2.846,2.859,13
20180501|2018-01-24 01:30,24,2.858,2.868,2.854,2.862,44
20180501|2018-01-24 02:00,24,2.862,2.866,2.862,2.864,9
20180501|2018-01-24 02:30,24,2.863,2.867,2.862,2.865,24
20180501|2018-01-24 03:00,24,2.862,2.862,2.859,2.861,8
20180501|2018-01-24 03:30,24,2.858,2.863,2.84,2.848,54
20180501|2018-01-24 04:00,24,2.852,2.852,2.846,2.852,16
20180501|2018-01-24 04:30,24,2.859,2.863,2.854,2.854,26
20180501|2018-01-24 05:00,24,2.854,2.856,2.853,2.855,75
20180501|2018-01-24 05:30,24,2.859,2.86,2.856,2.86,28
20180501|2018-01-24 06:00,24,2.859,2.863,2.854,2.854,87
20180501|2018-01-24 06:30,24,2.856,2.858,2.849,2.85,115
20180501|2018-01-24 07:00,24,2.85,2.862,2.847,2.862,409
20180501|2018-01-24 07:30,24,2.862,2.862,2.847,2.853,489
20180501|2018-01-24 08:00,24,2.853,2.855,2.828,2.835,1022
20180501|2018-01-24 08:30,24,2.834,2.855,2.833,2.853,526
20180501|2018-01-24 09:00,24,2.854,2.854,2.846,2.848,269
20180501|2018-01-24 09:30,24,2.85,2.857,2.847,2.852,310
20180501|2018-01-24 10:00,24,2.852,2.854,2.839,2.841,346
20180501|2018-01-24 10:30,24,2.84,2.848,2.839,2.843,197
20180501|2018-01-24 11:00,24,2.842,2.848,2.833,2.836,326
20180501|2018-01-24 11:30,24,2.836,2.839,2.817,2.824,589
20180501|2018-01-24 12:00,24,2.825,2.839,2.825,2.831,252
20180501|2018-01-24 12:30,24,2.833,2.847,2.83,2.845,494
20180501|2018-01-24 13:00,24,2.846,2.862,2.846,2.86,2322
20180501|2018-01-24 13:30,24,2.86,2.86,2.835,2.836,385
20180501|2018-01-24 14:00,24,2.839,2.839,2.832,2.834,105
20180501|2018-01-24 14:30,24,2.834,2.84,2.831,2.84,163
20180501|2018-01-24 15:00,24,2.84,2.842,2.838,2.841,27
20180501|2018-01-24 15:30,24,2.841,2.847,2.838,2.843,124
20180501|2018-01-24 17:00,25,2.845,2.859,2.845,2.855,46
20180501|2018-01-24 17:30,25,2.856,2.858,2.855,2.857,130
20180501|2018-01-24 18:00,25,2.857,2.86,2.857,2.86,20
20180501|2018-01-24 18:30,25,2.86,2.861,2.858,2.861,36
20180501|2018-01-24 19:00,25,2.86,2.861,2.858,2.858,17
20180501|2018-01-24 19:30,25,2.859,2.862,2.859,2.862,20
20180501|2018-01-24 20:00,25,2.862,2.862,2.862,2.862,6
20180501|2018-01-24 20:30,25,2.861,2.863,2.86,2.862,17
20180501|2018-01-24 21:00,25,2.861,2.861,2.859,2.861,18
20180501|2018-01-24 21:30,25,2.863,2.864,2.863,2.864,10
20180501|2018-01-24 22:00,25,2.864,2.864,2.864,2.864,22
20180501|2018-01-24 22:30,25,2.864,2.867,2.862,2.863,58
20180501|2018-01-24 23:00,25,2.867,2.87,2.867,2.869,15
20180501|2018-01-24 23:30,25,2.869,2.873,2.868,2.869,11
20180501|2018-01-25 00:00,25,2.871,2.871,2.866,2.866,11
20180501|2018-01-25 00:30,25,2.866,2.866,2.86,2.86,81
20180501|2018-01-25 01:00,25,2.86,2.867,2.843,2.863,83
20180501|2018-01-25 01:30,25,2.866,2.895,2.866,2.895,110
20180501|2018-01-25 02:00,25,2.884,2.89,2.883,2.884,32
20180501|2018-01-25 02:30,25,2.883,2.896,2.883,2.887,43
20180501|2018-01-25 03:00,25,2.884,2.888,2.88,2.882,33
20180501|2018-01-25 03:30,25,2.88,2.888,2.88,2.888,14
20180501|2018-01-25 04:00,25,2.885,2.886,2.883,2.883,8
20180501|2018-01-25 04:30,25,2.885,2.897,2.885,2.887,43
20180501|2018-01-25 05:00,25,2.888,2.888,2.881,2.881,8
20180501|2018-01-25 05:30,25,2.881,2.882,2.873,2.879,9
20180501|2018-01-25 06:00,25,2.878,2.879,2.874,2.878,13
20180501|2018-01-25 06:30,25,2.875,2.88,2.871,2.873,116
20180501|2018-01-25 07:00,25,2.874,2.881,2.873,2.876,95
20180501|2018-01-25 07:30,25,2.88,2.884,2.872,2.874,354
20180501|2018-01-25 08:00,25,2.875,2.878,2.852,2.859,759
20180501|2018-01-25 08:30,25,2.86,2.868,2.856,2.865,613
20180501|2018-01-25 09:00,25,2.866,2.868,2.852,2.865,872
20180501|2018-01-25 09:30,25,2.867,2.894,2.849,2.865,997
20180501|2018-01-25 10:00,25,2.868,2.88,2.862,2.865,595
20180501|2018-01-25 10:30,25,2.866,2.878,2.858,2.874,569
20180501|2018-01-25 11:00,25,2.873,2.884,2.872,2.882,537
20180501|2018-01-25 11:30,25,2.881,2.881,2.876,2.88,268
20180501|2018-01-25 12:00,25,2.879,2.882,2.876,2.877,1155
20180501|2018-01-25 12:30,25,2.877,2.879,2.861,2.869,624
20180501|2018-01-25 13:00,25,2.869,2.883,2.866,2.881,985
20180501|2018-01-25 13:30,25,2.881,2.882,2.863,2.87,237
20180501|2018-01-25 14:00,25,2.869,2.875,2.867,2.869,87
20180501|2018-01-25 14:30,25,2.869,2.875,2.869,2.874,155
20180501|2018-01-25 15:00,25,2.874,2.878,2.874,2.876,86
20180501|2018-01-25 15:30,25,2.876,2.878,2.874,2.878,202
20180501|2018-01-25 17:00,26,2.889,2.891,2.884,2.891,160
20180501|2018-01-25 17:30,26,2.888,2.888,2.884,2.884,10
20180501|2018-01-25 18:00,26,2.887,2.889,2.886,2.886,5
20180501|2018-01-25 18:30,26,2.885,2.886,2.88,2.88,7
20180501|2018-01-25 19:00,26,2.881,2.887,2.881,2.887,3
20180501|2018-01-25 19:30,26,2.888,2.888,2.886,2.886,2
20180501|2018-01-25 20:00,26,2.889,2.889,2.886,2.886,3
20180501|2018-01-25 20:30,26,2.887,2.887,2.886,2.886,3
20180501|2018-01-25 21:00,26,2.885,2.885,2.885,2.885,1
20180501|2018-01-25 21:30,26,2.888,2.891,2.888,2.891,3
20180501|2018-01-25 22:00,26,2.887,2.887,2.887,2.887,3
20180501|2018-01-25 23:00,26,2.885,2.885,2.868,2.874,87
20180501|2018-01-25 23:30,26,2.88,2.883,2.875,2.875,10
20180501|2018-01-26 00:00,26,2.877,2.891,2.877,2.891,10
20180501|2018-01-26 00:30,26,2.89,2.89,2.888,2.888,2
20180501|2018-01-26 01:00,26,2.89,2.897,2.89,2.897,5
20180501|2018-01-26 01:30,26,2.894,2.898,2.87,2.884,19
20180501|2018-01-26 02:00,26,2.894,2.898,2.893,2.893,14
20180501|2018-01-26 02:30,26,2.892,2.897,2.892,2.895,7
20180501|2018-01-26 03:00,26,2.895,2.897,2.892,2.897,3
20180501|2018-01-26 04:00,26,2.893,2.893,2.891,2.891,2
20180501|2018-01-26 04:30,26,2.894,2.899,2.894,2.899,2
20180501|2018-01-26 05:00,26,2.894,2.896,2.894,2.896,7
20180501|2018-01-26 05:30,26,2.894,2.897,2.892,2.897,7
20180501|2018-01-26 06:00,26,2.898,2.898,2.891,2.892,4
20180501|2018-01-26 06:30,26,2.89,2.899,2.89,2.894,69
20180501|2018-01-26 07:00,26,2.895,2.915,2.895,2.902,413
20180501|2018-01-26 07:30,26,2.901,2.902,2.889,2.892,136
20180501|2018-01-26 08:00,26,2.893,2.907,2.893,2.907,345
20180501|2018-01-26 08:30,26,2.906,2.909,2.896,2.907,561
20180501|2018-01-26 09:00,26,2.906,2.907,2.897,2.905,374
20180501|2018-01-26 09:30,26,2.905,2.907,2.903,2.906,283
20180501|2018-01-26 10:00,26,2.904,2.909,2.903,2.908,549
20180501|2018-01-26 10:30,26,2.908,2.914,2.903,2.914,453
20180501|2018-01-26 11:00,26,2.915,2.916,2.907,2.909,414
20180501|2018-01-26 11:30,26,2.91,2.915,2.902,2.903,787
20180501|2018-01-26 12:00,26,2.903,2.903,2.893,2.895,995
20180501|2018-01-26 12:30,26,2.895,2.903,2.895,2.903,454
20180501|2018-01-26 13:00,26,2.903,2.908,2.895,2.897,1752
20180501|2018-01-26 13:30,26,2.897,2.902,2.893,2.896,304
20180501|2018-01-26 14:00,26,2.897,2.902,2.894,2.9,61
20180501|2018-01-26 14:30,26,2.899,2.902,2.892,2.897,383
20180501|2018-01-26 15:00,26,2.897,2.897,2.892,2.892,262
20180501|2018-01-26 15:30,26,2.893,2.893,2.887,2.887,22
20180501|2018-01-28 17:00,29,2.86,2.864,2.829,2.858,313
20180501|2018-01-28 17:30,29,2.857,2.869,2.856,2.865,122
20180501|2018-01-28 18:00,29,2.864,2.868,2.861,2.862,18
20180501|2018-01-28 18:30,29,2.861,2.875,2.856,2.875,56
20180501|2018-01-28 19:00,29,2.875,2.876,2.869,2.875,28
20180501|2018-01-28 19:30,29,2.876,2.881,2.869,2.881,27
20180501|2018-01-28 20:00,29,2.881,2.882,2.875,2.88,14
20180501|2018-01-28 20:30,29,2.879,2.879,2.878,2.878,6
20180501|2018-01-28 21:00,29,2.878,2.878,2.878,2.878,1
20180501|2018-01-28 21:30,29,2.878,2.879,2.878,2.879,4
20180501|2018-01-28 22:00,29,2.877,2.877,2.877,2.877,1
20180501|2018-01-28 22:30,29,2.879,2.879,2.878,2.878,3
20180501|2018-01-28 23:00,29,2.876,2.876,2.876,2.876,1
20180501|2018-01-28 23:30,29,2.877,2.877,2.877,2.877,1
20180501|2018-01-29 00:00,29,2.871,2.88,2.867,2.88,18
20180501|2018-01-29 00:30,29,2.881,2.885,2.881,2.885,9
20180501|2018-01-29 01:00,29,2.884,2.894,2.884,2.891,134
20180501|2018-01-29 01:30,29,2.89,2.904,2.89,2.903,47
20180501|2018-01-29 02:00,29,2.902,2.902,2.885,2.891,51
20180501|2018-01-29 02:30,29,2.883,2.884,2.877,2.883,29
20180501|2018-01-29 03:00,29,2.888,2.888,2.888,2.888,1
20180501|2018-01-29 03:30,29,2.884,2.888,2.883,2.887,12
20180501|2018-01-29 04:00,29,2.886,2.889,2.881,2.883,9
20180501|2018-01-29 04:30,29,2.882,2.889,2.882,2.885,16
20180501|2018-01-29 05:00,29,2.884,2.889,2.882,2.886,29
20180501|2018-01-29 05:30,29,2.884,2.884,2.875,2.875,38
20180501|2018-01-29 06:00,29,2.876,2.883,2.875,2.878,35
20180501|2018-01-29 06:30,29,2.878,2.881,2.875,2.878,63
20180501|2018-01-29 07:00,29,2.878,2.883,2.849,2.854,381
20180501|2018-01-29 07:30,29,2.853,2.87,2.845,2.867,419
20180501|2018-01-29 08:00,29,2.866,2.874,2.864,2.872,670
20180501|2018-01-29 08:30,29,2.874,2.897,2.872,2.891,900
20180501|2018-01-29 09:00,29,2.892,2.895,2.884,2.884,619
20180501|2018-01-29 09:30,29,2.884,2.895,2.884,2.893,467
20180501|2018-01-29 10:00,29,2.893,2.903,2.893,2.903,493
20180501|2018-01-29 10:30,29,2.903,2.909,2.901,2.909,577
20180501|2018-01-29 11:00,29,2.908,2.912,2.904,2.908,517
20180501|2018-01-29 11:30,29,2.908,2.912,2.905,2.908,404
20180501|2018-01-29 12:00,29,2.908,2.913,2.906,2.913,689
20180501|2018-01-29 12:30,29,2.913,2.916,2.901,2.905,599
20180501|2018-01-29 13:00,29,2.905,2.915,2.9,2.911,1738
20180501|2018-01-29 13:30,29,2.912,2.917,2.908,2.911,567
20180501|2018-01-29 14:00,29,2.911,2.917,2.911,2.916,249
20180501|2018-01-29 14:30,29,2.914,2.916,2.912,2.915,25
20180501|2018-01-29 15:00,29,2.915,2.919,2.915,2.919,9
20180501|2018-01-29 15:30,29,2.918,2.918,2.914,2.915,52
20180501|2018-01-29 17:00,30,2.918,2.921,2.918,2.92,7
20180501|2018-01-29 17:30,30,2.92,2.921,2.92,2.921,5
20180501|2018-01-29 18:00,30,2.922,2.923,2.921,2.921,10
20180501|2018-01-29 18:30,30,2.921,2.923,2.921,2.923,6
20180501|2018-01-29 19:00,30,2.92,2.923,2.919,2.922,26
20180501|2018-01-29 19:30,30,2.921,2.923,2.921,2.923,11
20180501|2018-01-29 20:00,30,2.922,2.923,2.921,2.923,45
20180501|2018-01-29 20:30,30,2.923,2.923,2.923,2.923,5
20180501|2018-01-29 21:00,30,2.924,2.925,2.924,2.924,5
20180501|2018-01-29 21:30,30,2.923,2.923,2.918,2.918,38
20180501|2018-01-29 22:00,30,2.92,2.921,2.92,2.92,5
20180501|2018-01-29 22:30,30,2.921,2.921,2.919,2.919,2
20180501|2018-01-29 23:00,30,2.922,2.933,2.911,2.923,106
20180501|2018-01-29 23:30,30,2.938,2.939,2.93,2.931,28
20180501|2018-01-30 00:00,30,2.931,2.933,2.931,2.933,4
20180501|2018-01-30 00:30,30,2.933,2.933,2.93,2.93,3
20180501|2018-01-30 01:00,30,2.927,2.941,2.927,2.94,23
20180501|2018-01-30 01:30,30,2.94,2.945,2.933,2.94,50
20180501|2018-01-30 02:00,30,2.939,2.939,2.934,2.934,7
20180501|2018-01-30 02:30,30,2.939,2.939,2.937,2.937,5
20180501|2018-01-30 03:00,30,2.931,2.931,2.925,2.93,13
20180501|2018-01-30 03:30,30,2.933,2.937,2.931,2.937,63
20180501|2018-01-30 04:00,30,2.934,2.94,2.934,2.937,39
20180501|2018-01-30 04:30,30,2.938,2.939,2.922,2.928,127
20180501|2018-01-30 05:00,30,2.924,2.932,2.924,2.929,23
20180501|2018-01-30 05:30,30,2.935,2.94,2.934,2.934,121
20180501|2018-01-30 06:00,30,2.935,2.941,2.933,2.939,240
20180501|2018-01-30 06:30,30,2.939,2.939,2.933,2.937,159
20180501|2018-01-30 07:00,30,2.938,2.944,2.935,2.944,687
20180501|2018-01-30 07:30,30,2.942,2.943,2.928,2.931,494
20180501|2018-01-30 08:00,30,2.934,2.938,2.926,2.927,956
20180501|2018-01-30 08:30,30,2.927,2.939,2.925,2.929,912
20180501|2018-01-30 09:00,30,2.929,2.94,2.928,2.938,650
20180501|2018-01-30 09:30,30,2.938,2.943,2.933,2.936,521
20180501|2018-01-30 10:00,30,2.937,2.938,2.924,2.933,669
20180501|2018-01-30 10:30,30,2.934,2.939,2.923,2.936,670
20180501|2018-01-30 11:00,30,2.937,2.951,2.936,2.948,1135
20180501|2018-01-30 11:30,30,2.949,2.951,2.946,2.947,692
20180501|2018-01-30 12:00,30,2.948,2.95,2.941,2.942,539
20180501|2018-01-30 12:30,30,2.944,2.948,2.935,2.943,625
20180501|2018-01-30 13:00,30,2.944,2.946,2.934,2.939,1427
20180501|2018-01-30 13:30,30,2.94,2.94,2.926,2.927,644
20180501|2018-01-30 14:00,30,2.926,2.933,2.923,2.927,448
20180501|2018-01-30 14:30,30,2.926,2.929,2.923,2.928,304
20180501|2018-01-30 15:00,30,2.926,2.928,2.925,2.926,140
20180501|2018-01-30 15:30,30,2.925,2.928,2.92,2.928,79
20180501|2018-01-30 17:00,31,2.93,2.935,2.93,2.931,23
20180501|2018-01-30 17:30,31,2.93,2.931,2.93,2.931,2
20180501|2018-01-30 18:30,31,2.931,2.931,2.931,2.931,1
20180501|2018-01-30 19:00,31,2.929,2.929,2.91,2.912,202
20180501|2018-01-30 19:30,31,2.91,2.914,2.91,2.914,4
20180501|2018-01-30 20:00,31,2.917,2.919,2.917,2.918,5
20180501|2018-01-30 20:30,31,2.918,2.918,2.918,2.918,24
20180501|2018-01-30 21:00,31,2.921,2.927,2.921,2.924,6
20180501|2018-01-30 21:30,31,2.922,2.933,2.922,2.926,22
20180501|2018-01-30 22:00,31,2.924,2.924,2.92,2.922,11
20180501|2018-01-30 22:30,31,2.927,2.927,2.926,2.926,2
20180501|2018-01-30 23:00,31,2.923,2.923,2.908,2.91,79
20180501|2018-01-30 23:30,31,2.91,2.918,2.91,2.916,68
20180501|2018-01-31 00:00,31,2.917,2.919,2.913,2.916,11
20180501|2018-01-31 00:30,31,2.917,2.923,2.911,2.923,22
20180501|2018-01-31 01:00,31,2.92,2.921,2.912,2.918,22
20180501|2018-01-31 01:30,31,2.918,2.924,2.89,2.894,116
20180501|2018-01-31 02:00,31,2.893,2.898,2.891,2.894,76
20180501|2018-01-31 02:30,31,2.892,2.896,2.889,2.894,77
20180501|2018-01-31 03:00,31,2.893,2.896,2.882,2.885,157
20180501|2018-01-31 03:30,31,2.885,2.888,2.885,2.888,15
20180501|2018-01-31 04:00,31,2.887,2.887,2.885,2.887,10
20180501|2018-01-31 04:30,31,2.888,2.888,2.871,2.88,115
20180501|2018-01-31 05:00,31,2.881,2.885,2.862,2.871,80
20180501|2018-01-31 05:30,31,2.872,2.875,2.867,2.875,142
20180501|2018-01-31 06:00,31,2.875,2.881,2.873,2.878,109
20180501|2018-01-31 06:30,31,2.879,2.883,2.875,2.882,41
20180501|2018-01-31 07:00,31,2.883,2.893,2.879,2.893,345
20180501|2018-01-31 07:30,31,2.891,2.899,2.887,2.889,452
20180501|2018-01-31 08:00,31,2.888,2.894,2.882,2.885,670
20180501|2018-01-31 08:30,31,2.883,2.887,2.845,2.853,1268
20180501|2018-01-31 09:00,31,2.853,2.868,2.853,2.862,1033
20180501|2018-01-31 09:30,31,2.862,2.869,2.858,2.862,219
20180501|2018-01-31 10:00,31,2.863,2.863,2.844,2.859,870
20180501|2018-01-31 10:30,31,2.859,2.859,2.828,2.838,1353
20180501|2018-01-31 11:00,31,2.84,2.849,2.839,2.842,532
20180501|2018-01-31 11:30,31,2.844,2.845,2.84,2.845,398
20180501|2018-01-31 12:00,31,2.845,2.848,2.839,2.845,410
20180501|2018-01-31 12:30,31,2.845,2.856,2.841,2.842,571
20180501|2018-01-31 13:00,31,2.843,2.855,2.841,2.854,2218
20180501|2018-01-31 13:30,31,2.855,2.856,2.834,2.836,522
20180501|2018-01-31 14:00,31,2.836,2.839,2.833,2.837,266
20180501|2018-01-31 14:30,31,2.837,2.843,2.834,2.84,309
20180501|2018-01-31 15:00,31,2.84,2.842,2.836,2.837,150
20180501|2018-01-31 15:30,31,2.837,2.837,2.829,2.834,116
20180501|2018-01-31 17:00,1,2.833,2.839,2.833,2.838,37
20180501|2018-01-31 17:30,1,2.836,2.838,2.831,2.831,15
20180501|2018-01-31 18:00,1,2.838,2.84,2.831,2.832,24
20180501|2018-01-31 18:30,1,2.831,2.831,2.829,2.829,4
20180501|2018-01-31 19:00,1,2.829,2.833,2.827,2.831,33
20180501|2018-01-31 19:30,1,2.832,2.832,2.828,2.831,26
20180501|2018-01-31 20:00,1,2.831,2.833,2.831,2.833,18
20180501|2018-01-31 20:30,1,2.831,2.833,2.831,2.831,8
20180501|2018-01-31 21:00,1,2.83,2.831,2.828,2.829,22
20180501|2018-01-31 21:30,1,2.831,2.834,2.831,2.834,40
20180501|2018-01-31 22:00,1,2.833,2.833,2.833,2.833,8
20180501|2018-01-31 22:30,1,2.833,2.833,2.826,2.827,101
20180501|2018-01-31 23:00,1,2.825,2.827,2.821,2.827,58
20180501|2018-01-31 23:30,1,2.83,2.835,2.83,2.835,16
20180501|2018-02-01 00:00,1,2.834,2.835,2.832,2.834,21
20180501|2018-02-01 00:30,1,2.837,2.844,2.837,2.838,28
20180501|2018-02-01 01:00,1,2.838,2.838,2.836,2.836,15
20180501|2018-02-01 01:30,1,2.839,2.839,2.823,2.823,44
20180501|2018-02-01 02:00,1,2.825,2.828,2.822,2.828,33
20180501|2018-02-01 02:30,1,2.825,2.828,2.821,2.828,18
20180501|2018-02-01 03:00,1,2.826,2.826,2.822,2.825,25
20180501|2018-02-01 03:30,1,2.826,2.83,2.826,2.826,16
20180501|2018-02-01 04:00,1,2.834,2.834,2.82,2.824,17
20180501|2018-02-01 04:30,1,2.825,2.828,2.82,2.821,121
20180501|2018-02-01 05:00,1,2.82,2.826,2.82,2.826,14
20180501|2018-02-01 05:30,1,2.823,2.827,2.823,2.825,30
20180501|2018-02-01 06:00,1,2.828,2.832,2.827,2.83,44
20180501|2018-02-01 06:30,1,2.831,2.832,2.819,2.821,329
20180501|2018-02-01 07:00,1,2.822,2.827,2.817,2.82,403
20180501|2018-02-01 07:30,1,2.818,2.821,2.806,2.821,591
20180501|2018-02-01 08:00,1,2.82,2.83,2.818,2.824,853
20180501|2018-02-01 08:30,1,2.825,2.834,2.822,2.828,792
20180501|2018-02-01 09:00,1,2.828,2.829,2.804,2.81,1048
20180501|2018-02-01 09:30,1,2.81,2.81,2.791,2.802,1120
20180501|2018-02-01 10:00,1,2.803,2.803,2.784,2.797,1042
20180501|2018-02-01 10:30,1,2.796,2.807,2.784,2.786,762
20180501|2018-02-01 11:00,1,2.786,2.788,2.777,2.779,644
20180501|2018-02-01 11:30,1,2.78,2.789,2.778,2.789,458
20180501|2018-02-01 12:00,1,2.788,2.796,2.777,2.779,576
20180501|2018-02-01 12:30,1,2.781,2.789,2.78,2.789,488
20180501|2018-02-01 13:00,1,2.787,2.8,2.777,2.8,2272
20180501|2018-02-01 13:30,1,2.8,2.811,2.798,2.808,1036
20180501|2018-02-01 14:00,1,2.809,2.811,2.804,2.805,186
20180501|2018-02-01 14:30,1,2.807,2.81,2.803,2.81,177
20180501|2018-02-01 15:00,1,2.81,2.823,2.808,2.819,326
20180501|2018-02-01 15:30,1,2.817,2.817,2.811,2.816,41
20180501|2018-02-01 17:00,2,2.813,2.814,2.811,2.814,23
20180501|2018-02-01 17:30,2,2.815,2.815,2.807,2.81,14
20180501|2018-02-01 18:00,2,2.805,2.811,2.805,2.809,28
20180501|2018-02-01 18:30,2,2.813,2.814,2.807,2.807,3
20180501|2018-02-01 20:00,2,2.813,2.813,2.813,2.813,1
20180501|2018-02-01 20:30,2,2.81,2.81,2.808,2.809,10
20180501|2018-02-01 22:30,2,2.81,2.818,2.81,2.818,2
20180501|2018-02-01 23:00,2,2.828,2.828,2.826,2.826,16
20180501|2018-02-01 23:30,2,2.826,2.826,2.815,2.826,8
20180501|2018-02-02 00:00,2,2.828,2.829,2.828,2.828,5
20180501|2018-02-02 00:30,2,2.824,2.824,2.823,2.823,2
20180501|2018-02-02 01:00,2,2.83,2.832,2.829,2.83,25
20180501|2018-02-02 01:30,2,2.83,2.831,2.795,2.822,116
20180501|2018-02-02 02:00,2,2.824,2.824,2.824,2.824,11
20180501|2018-02-02 02:30,2,2.823,2.829,2.823,2.827,29
20180501|2018-02-02 03:00,2,2.825,2.826,2.824,2.826,7
20180501|2018-02-02 03:30,2,2.824,2.826,2.824,2.825,5
20180501|2018-02-02 04:00,2,2.825,2.825,2.815,2.818,22
20180501|2018-02-02 04:30,2,2.819,2.822,2.808,2.811,32
20180501|2018-02-02 05:00,2,2.815,2.816,2.804,2.808,43
20180501|2018-02-02 05:30,2,2.81,2.821,2.81,2.816,27
20180501|2018-02-02 06:00,2,2.812,2.826,2.812,2.818,95
20180501|2018-02-02 06:30,2,2.816,2.818,2.808,2.815,90
20180501|2018-02-02 07:00,2,2.81,2.818,2.807,2.81,156
20180501|2018-02-02 07:30,2,2.81,2.812,2.8,2.808,143
20180501|2018-02-02 08:00,2,2.808,2.81,2.796,2.796,644
20180501|2018-02-02 08:30,2,2.797,2.806,2.788,2.789,626
20180501|2018-02-02 09:00,2,2.789,2.808,2.788,2.8,642
20180501|2018-02-02 09:30,2,2.799,2.803,2.794,2.801,229
20180501|2018-02-02 10:00,2,2.801,2.817,2.8,2.803,650
20180501|2018-02-02 10:30,2,2.803,2.807,2.799,2.804,147
20180501|2018-02-02 11:00,2,2.803,2.814,2.801,2.807,191
20180501|2018-02-02 11:30,2,2.806,2.81,2.804,2.806,191
20180501|2018-02-02 12:00,2,2.806,2.808,2.802,2.804,139
20180501|2018-02-02 12:30,2,2.804,2.807,2.799,2.805,241
20180501|2018-02-02 13:00,2,2.804,2.806,2.791,2.8,1232
20180501|2018-02-02 13:30,2,2.799,2.81,2.799,2.808,526
20180501|2018-02-02 14:00,2,2.808,2.811,2.804,2.811,202
20180501|2018-02-02 14:30,2,2.81,2.812,2.807,2.811,120
20180501|2018-02-02 15:00,2,2.812,2.813,2.809,2.813,34
20180501|2018-02-02 15:30,2,2.812,2.814,2.812,2.813,39
20180501|2018-02-04 17:00,5,2.792,2.797,2.787,2.795,50
20180501|2018-02-04 17:30,5,2.794,2.794,2.794,2.794,1
20180501|2018-02-04 18:00,5,2.799,2.799,2.799,2.799,1
20180501|2018-02-04 18:30,5,2.802,2.809,2.802,2.806,12
20180501|2018-02-04 19:00,5,2.806,2.807,2.803,2.807,13
20180501|2018-02-04 19:30,5,2.808,2.808,2.807,2.807,2
20180501|2018-02-04 20:00,5,2.805,2.805,2.805,2.805,14
20180501|2018-02-04 20:30,5,2.807,2.807,2.807,2.807,1
20180501|2018-02-04 21:00,5,2.805,2.805,2.805,2.805,2
20180501|2018-02-04 21:30,5,2.805,2.805,2.805,2.805,35
20180501|2018-02-04 22:00,5,2.802,2.802,2.802,2.802,1
20180501|2018-02-04 22:30,5,2.803,2.804,2.802,2.804,7
20180501|2018-02-04 23:30,5,2.797,2.797,2.794,2.795,5
20180501|2018-02-05 00:00,5,2.799,2.799,2.797,2.797,31
20180501|2018-02-05 00:30,5,2.798,2.805,2.798,2.802,31
20180501|2018-02-05 01:00,5,2.804,2.809,2.803,2.809,22
20180501|2018-02-05 01:30,5,2.81,2.811,2.806,2.807,39
20180501|2018-02-05 02:00,5,2.806,2.806,2.801,2.806,7
20180501|2018-02-05 02:30,5,2.804,2.811,2.804,2.811,5
20180501|2018-02-05 03:00,5,2.808,2.808,2.806,2.807,4
20180501|2018-02-05 03:30,5,2.811,2.811,2.802,2.802,10
20180501|2018-02-05 04:00,5,2.801,2.801,2.796,2.796,58
20180501|2018-02-05 04:30,5,2.8,2.803,2.799,2.803,15
20180501|2018-02-05 05:00,5,2.8,2.803,2.799,2.802,20
20180501|2018-02-05 05:30,5,2.801,2.801,2.783,2.788,42
20180501|2018-02-05 06:00,5,2.787,2.79,2.784,2.787,140
20180501|2018-02-05 06:30,5,2.787,2.791,2.768,2.769,402
20180501|2018-02-05 07:00,5,2.77,2.772,2.758,2.772,206
20180501|2018-02-05 07:30,5,2.771,2.776,2.759,2.759,216
20180501|2018-02-05 08:00,5,2.76,2.768,2.758,2.762,449
20180501|2018-02-05 08:30,5,2.764,2.769,2.748,2.75,683
20180501|2018-02-05 09:00,5,2.749,2.753,2.735,2.744,991
20180501|2018-02-05 09:30,5,2.746,2.749,2.743,2.743,413
20180501|2018-02-05 10:00,5,2.742,2.746,2.74,2.74,361
20180501|2018-02-05 10:30,5,2.74,2.742,2.726,2.732,479
20180501|2018-02-05 11:00,5,2.733,2.739,2.732,2.735,179
20180501|2018-02-05 11:30,5,2.734,2.738,2.73,2.736,180
20180501|2018-02-05 12:00,5,2.737,2.739,2.725,2.731,459
20180501|2018-02-05 12:30,5,2.731,2.736,2.728,2.734,330
20180501|2018-02-05 13:00,5,2.735,2.741,2.727,2.739,1375
20180501|2018-02-05 13:30,5,2.739,2.741,2.736,2.74,184
20180501|2018-02-05 14:00,5,2.741,2.741,2.738,2.74,75
20180501|2018-02-05 14:30,5,2.742,2.745,2.74,2.745,78
20180501|2018-02-05 15:00,5,2.745,2.749,2.743,2.749,58
20180501|2018-02-05 15:30,5,2.749,2.752,2.747,2.75,69
20180501|2018-02-05 17:00,6,2.756,2.759,2.752,2.756,51
20180501|2018-02-05 17:30,6,2.756,2.763,2.756,2.763,18
20180501|2018-02-05 18:00,6,2.762,2.762,2.758,2.758,9
20180501|2018-02-05 18:30,6,2.756,2.758,2.754,2.755,18
20180501|2018-02-05 19:00,6,2.755,2.756,2.753,2.756,5
20180501|2018-02-05 19:30,6,2.756,2.761,2.756,2.759,23
20180501|2018-02-05 20:00,6,2.758,2.758,2.758,2.758,1
20180501|2018-02-05 20:30,6,2.759,2.759,2.758,2.758,2
20180501|2018-02-05 21:00,6,2.758,2.758,2.75,2.752,54
20180501|2018-02-05 21:30,6,2.753,2.756,2.752,2.754,27
20180501|2018-02-05 22:00,6,2.754,2.757,2.754,2.757,19
20180501|2018-02-05 22:30,6,2.754,2.757,2.751,2.757,41
20180501|2018-02-05 23:00,6,2.757,2.758,2.739,2.745,45
20180501|2018-02-05 23:30,6,2.751,2.755,2.748,2.755,5
20180501|2018-02-06 00:00,6,2.748,2.748,2.748,2.748,2
20180501|2018-02-06 00:30,6,2.746,2.754,2.746,2.754,5
20180501|2018-02-06 01:00,6,2.752,2.752,2.748,2.75,36
20180501|2018-02-06 01:30,6,2.745,2.756,2.745,2.753,13
20180501|2018-02-06 02:00,6,2.755,2.756,2.755,2.756,4
20180501|2018-02-06 02:30,6,2.757,2.761,2.757,2.758,31
20180501|2018-02-06 03:00,6,2.752,2.754,2.75,2.75,13
20180501|2018-02-06 03:30,6,2.748,2.749,2.743,2.743,11
20180501|2018-02-06 04:00,6,2.748,2.76,2.748,2.757,29
20180501|2018-02-06 04:30,6,2.756,2.756,2.75,2.753,6
20180501|2018-02-06 05:00,6,2.753,2.753,2.746,2.746,21
20180501|2018-02-06 05:30,6,2.746,2.746,2.739,2.741,38
20180501|2018-02-06 06:00,6,2.742,2.747,2.727,2.729,150
20180501|2018-02-06 06:30,6,2.731,2.731,2.716,2.72,153
20180501|2018-02-06 07:00,6,2.72,2.729,2.718,2.723,92
20180501|2018-02-06 07:30,6,2.724,2.725,2.696,2.709,570
20180501|2018-02-06 08:00,6,2.71,2.713,2.694,2.705,624
20180501|2018-02-06 08:30,6,2.705,2.729,2.705,2.723,1104
20180501|2018-02-06 09:00,6,2.724,2.736,2.717,2.719,549
20180501|2018-02-06 09:30,6,2.719,2.731,2.716,2.725,802
20180501|2018-02-06 10:00,6,2.724,2.743,2.724,2.729,480
20180501|2018-02-06 10:30,6,2.729,2.735,2.725,2.733,400
20180501|2018-02-06 11:00,6,2.734,2.739,2.724,2.738,226
20180501|2018-02-06 11:30,6,2.74,2.74,2.729,2.732,213
20180501|2018-02-06 12:00,6,2.731,2.737,2.727,2.737,339
20180501|2018-02-06 12:30,6,2.737,2.737,2.729,2.735,293
20180501|2018-02-06 13:00,6,2.734,2.741,2.731,2.733,1031
20180501|2018-02-06 13:30,6,2.734,2.742,2.732,2.742,233
20180501|2018-02-06 14:00,6,2.742,2.743,2.738,2.741,122
20180501|2018-02-06 14:30,6,2.741,2.744,2.736,2.738,277
20180501|2018-02-06 15:00,6,2.737,2.745,2.734,2.744,303
20180501|2018-02-06 15:30,6,2.745,2.748,2.744,2.748,44
20180501|2018-02-06 17:00,7,2.743,2.743,2.742,2.742,8
20180501|2018-02-06 17:30,7,2.742,2.742,2.738,2.74,7
20180501|2018-02-06 18:00,7,2.741,2.743,2.741,2.743,3
20180501|2018-02-06 19:00,7,2.744,2.745,2.743,2.745,4
20180501|2018-02-06 19:30,7,2.743,2.743,2.741,2.742,6
20180501|2018-02-06 20:00,7,2.744,2.744,2.741,2.743,8
20180501|2018-02-06 20:30,7,2.744,2.744,2.744,2.744,1
20180501|2018-02-06 21:00,7,2.743,2.748,2.743,2.748,10
20180501|2018-02-06 21:30,7,2.749,2.75,2.749,2.749,8
20180501|2018-02-06 22:00,7,2.747,2.753,2.747,2.753,22
20180501|2018-02-06 22:30,7,2.754,2.754,2.748,2.753,24
20180501|2018-02-06 23:00,7,2.753,2.755,2.747,2.749,18
20180501|2018-02-06 23:30,7,2.743,2.745,2.739,2.741,31
20180501|2018-02-07 00:00,7,2.743,2.743,2.742,2.742,8
20180501|2018-02-07 00:30,7,2.743,2.746,2.743,2.746,2
20180501|2018-02-07 01:00,7,2.753,2.753,2.75,2.75,3
20180501|2018-02-07 01:30,7,2.75,2.759,2.75,2.758,51
20180501|2018-02-07 02:00,7,2.758,2.758,2.756,2.756,2
20180501|2018-02-07 02:30,7,2.758,2.758,2.758,2.758,1
20180501|2018-02-07 03:00,7,2.755,2.758,2.75,2.75,7
20180501|2018-02-07 03:30,7,2.753,2.753,2.746,2.746,9
20180501|2018-02-07 04:00,7,2.747,2.749,2.747,2.749,2
20180501|2018-02-07 04:30,7,2.747,2.747,2.745,2.745,7
20180501|2018-02-07 05:00,7,2.748,2.76,2.748,2.75,43
20180501|2018-02-07 05:30,7,2.75,2.753,2.746,2.746,11
20180501|2018-02-07 06:00,7,2.746,2.746,2.731,2.731,106
20180501|2018-02-07 06:30,7,2.731,2.732,2.725,2.732,67
20180501|2018-02-07 07:00,7,2.731,2.731,2.713,2.718,100
20180501|2018-02-07 07:30,7,2.717,2.741,2.717,2.741,304
20180501|2018-02-07 08:00,7,2.74,2.74,2.709,2.711,1646
20180501|2018-02-07 08:30,7,2.711,2.728,2.71,2.722,909
20180501|2018-02-07 09:00,7,2.722,2.726,2.707,2.712,452
20180501|2018-02-07 09:30,7,2.712,2.713,2.699,2.701,1059
20180501|2018-02-07 10:00,7,2.701,2.706,2.696,2.702,996
20180501|2018-02-07 10:30,7,2.702,2.702,2.691,2.696,493
20180501|2018-02-07 11:00,7,2.696,2.723,2.695,2.72,929
20180501|2018-02-07 11:30,7,2.72,2.72,2.706,2.71,434
20180501|2018-02-07 12:00,7,2.711,2.724,2.711,2.718,250
20180501|2018-02-07 12:30,7,2.717,2.717,2.706,2.706,184
20180501|2018-02-07 13:00,7,2.707,2.715,2.704,2.71,3292
20180501|2018-02-07 13:30,7,2.711,2.715,2.698,2.706,783
20180501|2018-02-07 14:00,7,2.705,2.709,2.701,2.704,548
20180501|2018-02-07 14:30,7,2.705,2.707,2.704,2.705,218
20180501|2018-02-07 15:00,7,2.705,2.709,2.704,2.707,164
20180501|2018-02-07 15:30,7,2.707,2.712,2.705,2.709,39
20180501|2018-02-07 17:00,8,2.713,2.713,2.711,2.712,11
20180501|2018-02-07 17:30,8,2.713,2.718,2.713,2.715,15
20180501|2018-02-07 18:00,8,2.716,2.718,2.716,2.717,3
20180501|2018-02-07 18:30,8,2.717,2.718,2.717,2.718,4
20180501|2018-02-07 19:00,8,2.718,2.721,2.718,2.72,6
20180501|2018-02-07 19:30,8,2.718,2.718,2.718,2.718,3
20180501|2018-02-07 20:00,8,2.716,2.716,2.716,2.716,1
20180501|2018-02-07 21:00,8,2.717,2.718,2.717,2.718,7
20180501|2018-02-07 22:00,8,2.718,2.718,2.711,2.713,11
20180501|2018-02-07 22:30,8,2.71,2.71,2.705,2.705,13
20180501|2018-02-07 23:00,8,2.715,2.715,2.7,2.704,26
20180501|2018-02-07 23:30,8,2.704,2.709,2.704,2.708,15
20180501|2018-02-08 00:00,8,2.706,2.71,2.699,2.704,9
20180501|2018-02-08 00:30,8,2.705,2.705,2.705,2.705,3
20180501|2018-02-08 01:00,8,2.714,2.714,2.714,2.714,6
20180501|2018-02-08 01:30,8,2.705,2.721,2.705,2.72,46
20180501|2018-02-08 02:00,8,2.719,2.726,2.719,2.72,48
20180501|2018-02-08 02:30,8,2.722,2.722,2.719,2.719,6
20180501|2018-02-08 03:00,8,2.72,2.72,2.717,2.72,3
20180501|2018-02-08 03:30,8,2.719,2.719,2.716,2.718,10
20180501|2018-02-08 04:00,8,2.722,2.722,2.721,2.721,2
20180501|2018-02-08 04:30,8,2.717,2.717,2.715,2.716,9
20180501|2018-02-08 05:00,8,2.715,2.722,2.715,2.72,11
20180501|2018-02-08 05:30,8,2.723,2.735,2.723,2.734,37
20180501|2018-02-08 06:00,8,2.736,2.737,2.733,2.734,37
20180501|2018-02-08 06:30,8,2.73,2.738,2.727,2.735,106
20180501|2018-02-08 07:00,8,2.736,2.742,2.731,2.735,169
20180501|2018-02-08 07:30,8,2.735,2.736,2.721,2.725,174
20180501|2018-02-08 08:00,8,2.722,2.728,2.714,2.723,649
20180501|2018-02-08 08:30,8,2.724,2.734,2.723,2.731,396
20180501|2018-02-08 09:00,8,2.732,2.736,2.725,2.733,1259
20180501|2018-02-08 09:30,8,2.733,2.745,2.713,2.721,1120
20180501|2018-02-08 10:00,8,2.721,2.724,2.705,2.711,765
20180501|2018-02-08 10:30,8,2.711,2.714,2.707,2.712,311
20180501|2018-02-08 11:00,8,2.712,2.725,2.71,2.72,418
20180501|2018-02-08 11:30,8,2.72,2.723,2.716,2.717,167
20180501|2018-02-08 12:00,8,2.717,2.718,2.71,2.713,333
20180501|2018-02-08 12:30,8,2.712,2.716,2.708,2.714,259
20180501|2018-02-08 13:00,8,2.713,2.713,2.701,2.704,2967
20180501|2018-02-08 13:30,8,2.704,2.707,2.694,2.698,393
20180501|2018-02-08 14:00,8,2.7,2.703,2.695,2.697,133
20180501|2018-02-08 14:30,8,2.698,2.704,2.697,2.704,457
20180501|2018-02-08 15:00,8,2.703,2.706,2.702,2.706,65
20180501|2018-02-08 15:30,8,2.705,2.705,2.7,2.702,23
20180501|2018-02-08 17:00,9,2.702,2.706,2.701,2.703,18
20180501|2018-02-08 17:30,9,2.709,2.71,2.709,2.71,5
20180501|2018-02-08 18:00,9,2.711,2.711,2.711,2.711,2
20180501|2018-02-08 19:00,9,2.711,2.713,2.711,2.713,6
20180501|2018-02-08 19:30,9,2.714,2.714,2.714,2.714,5
20180501|2018-02-08 20:00,9,2.715,2.715,2.715,2.715,3
20180501|2018-02-08 20:30,9,2.716,2.716,2.716,2.716,3
20180501|2018-02-08 21:00,9,2.714,2.715,2.714,2.715,14
20180501|2018-02-08 21:30,9,2.714,2.714,2.711,2.712,24
20180501|2018-02-08 22:00,9,2.711,2.711,2.711,2.711,5
20180501|2018-02-08 22:30,9,2.711,2.711,2.709,2.709,2
20180501|2018-02-08 23:00,9,2.709,2.71,2.694,2.694,61
20180501|2018-02-08 23:30,9,2.693,2.694,2.681,2.692,33
20180501|2018-02-09 00:00,9,2.686,2.694,2.686,2.694,11
20180501|2018-02-09 00:30,9,2.692,2.693,2.692,2.693,4
20180501|2018-02-09 01:00,9,2.694,2.694,2.685,2.69,28
20180501|2018-02-09 01:30,9,2.686,2.689,2.674,2.683,111
20180501|2018-02-09 02:00,9,2.684,2.684,2.665,2.669,100
20180501|2018-02-09 02:30,9,2.67,2.676,2.67,2.674,32
20180501|2018-02-09 03:00,9,2.674,2.676,2.67,2.673,22
20180501|2018-02-09 03:30,9,2.674,2.674,2.666,2.667,54
20180501|2018-02-09 04:00,9,2.666,2.668,2.663,2.664,35
20180501|2018-02-09 04:30,9,2.668,2.669,2.666,2.668,18
20180501|2018-02-09 05:00,9,2.668,2.675,2.667,2.673,59
20180501|2018-02-09 05:30,9,2.674,2.676,2.671,2.673,44
20180501|2018-02-09 06:00,9,2.672,2.679,2.672,2.677,51
20180501|2018-02-09 06:30,9,2.677,2.678,2.667,2.668,103
20180501|2018-02-09 07:00,9,2.669,2.679,2.668,2.676,191
20180501|2018-02-09 07:30,9,2.675,2.684,2.673,2.677,257
20180501|2018-02-09 08:00,9,2.677,2.678,2.663,2.664,697
20180501|2018-02-09 08:30,9,2.664,2.666,2.656,2.658,1186
20180501|2018-02-09 09:00,9,2.658,2.66,2.636,2.639,2060
20180501|2018-02-09 09:30,9,2.639,2.64,2.633,2.633,1617
20180501|2018-02-09 10:00,9,2.632,2.641,2.628,2.636,802
20180501|2018-02-09 10:30,9,2.635,2.639,2.629,2.63,429
20180501|2018-02-09 11:00,9,2.63,2.634,2.626,2.627,856
20180501|2018-02-09 11:30,9,2.627,2.628,2.618,2.623,734
20180501|2018-02-09 12:00,9,2.622,2.624,2.617,2.621,862
20180501|2018-02-09 12:30,9,2.621,2.626,2.617,2.625,901
20180501|2018-02-09 13:00,9,2.624,2.631,2.622,2.627,2657
20180501|2018-02-09 13:30,9,2.627,2.634,2.627,2.631,1117
20180501|2018-02-09 14:00,9,2.631,2.647,2.631,2.645,469
20180501|2018-02-09 14:30,9,2.643,2.648,2.638,2.647,132
20180501|2018-02-09 15:00,9,2.648,2.652,2.646,2.647,222
20180501|2018-02-09 15:30,9,2.647,2.647,2.643,2.647,30
20180501|2018-02-11 17:00,12,2.611,2.628,2.6,2.624,200
20180501|2018-02-11 17:30,12,2.622,2.622,2.62,2.621,19
20180501|2018-02-11 18:00,12,2.63,2.639,2.63,2.637,43
20180501|2018-02-11 18:30,12,2.638,2.639,2.636,2.636,4
20180501|2018-02-11 19:00,12,2.644,2.648,2.64,2.645,23
20180501|2018-02-11 19:30,12,2.645,2.648,2.641,2.648,8
20180501|2018-02-11 20:00,12,2.652,2.655,2.649,2.652,111
20180501|2018-02-11 20:30,12,2.651,2.652,2.648,2.652,6
20180501|2018-02-11 21:00,12,2.652,2.652,2.643,2.643,4
20180501|2018-02-11 21:30,12,2.644,2.645,2.638,2.641,17
20180501|2018-02-11 22:00,12,2.642,2.644,2.642,2.644,10
20180501|2018-02-11 22:30,12,2.643,2.648,2.643,2.648,5
20180501|2018-02-11 23:00,12,2.647,2.647,2.627,2.627,37
20180501|2018-02-11 23:30,12,2.63,2.636,2.628,2.636,27
20180501|2018-02-12 00:00,12,2.636,2.636,2.634,2.635,11
20180501|2018-02-12 00:30,12,2.635,2.642,2.635,2.642,5
20180501|2018-02-12 01:00,12,2.646,2.646,2.627,2.634,28
20180501|2018-02-12 01:30,12,2.629,2.633,2.626,2.628,18
20180501|2018-02-12 02:00,12,2.629,2.632,2.619,2.631,28
20180501|2018-02-12 02:30,12,2.634,2.634,2.63,2.63,2
20180501|2018-02-12 03:00,12,2.629,2.633,2.623,2.629,39
20180501|2018-02-12 03:30,12,2.628,2.628,2.623,2.625,20
20180501|2018-02-12 04:00,12,2.624,2.626,2.619,2.625,30
20180501|2018-02-12 04:30,12,2.626,2.626,2.615,2.616,53
20180501|2018-02-12 05:00,12,2.618,2.622,2.612,2.618,42
20180501|2018-02-12 05:30,12,2.62,2.625,2.615,2.615,34
20180501|2018-02-12 06:00,12,2.617,2.622,2.612,2.612,130
20180501|2018-02-12 06:30,12,2.612,2.616,2.6,2.603,221
20180501|2018-02-12 07:00,12,2.605,2.617,2.603,2.612,341
20180501|2018-02-12 07:30,12,2.61,2.61,2.601,2.604,637
20180501|2018-02-12 08:00,12,2.605,2.611,2.6,2.609,1069
20180501|2018-02-12 08:30,12,2.61,2.626,2.607,2.607,1384
20180501|2018-02-12 09:00,12,2.609,2.61,2.605,2.608,1353
20180501|2018-02-12 09:30,12,2.607,2.626,2.606,2.618,701
20180501|2018-02-12 10:00,12,2.617,2.618,2.611,2.613,619
20180501|2018-02-12 10:30,12,2.613,2.628,2.613,2.618,570
20180501|2018-02-12 11:00,12,2.618,2.619,2.613,2.614,268
20180501|2018-02-12 11:30,12,2.613,2.618,2.612,2.616,226
20180501|2018-02-12 12:00,12,2.615,2.621,2.615,2.617,365
20180501|2018-02-12 12:30,12,2.617,2.619,2.615,2.616,267
20180501|2018-02-12 13:00,12,2.616,2.617,2.609,2.612,1675
20180501|2018-02-12 13:30,12,2.613,2.623,2.613,2.623,509
20180501|2018-02-12 14:00,12,2.623,2.625,2.621,2.621,252
20180501|2018-02-12 14:30,12,2.622,2.629,2.621,2.623,495
20180501|2018-02-12 15:00,12,2.623,2.624,2.621,2.621,138
20180501|2018-02-12 15:30,12,2.62,2.624,2.62,2.622,90
20180501|2018-02-12 17:00,13,2.631,2.632,2.63,2.631,25
20180501|2018-02-12 17:30,13,2.632,2.637,2.632,2.635,14
20180501|2018-02-12 18:00,13,2.635,2.638,2.635,2.637,30
20180501|2018-02-12 18:30,13,2.635,2.639,2.635,2.639,4
20180501|2018-02-12 19:00,13,2.638,2.64,2.635,2.635,21
20180501|2018-02-12 20:00,13,2.637,2.64,2.637,2.637,46
20180501|2018-02-12 20:30,13,2.638,2.643,2.638,2.642,3
20180501|2018-02-12 21:00,13,2.641,2.641,2.641,2.641,1
20180501|2018-02-12 21:30,13,2.639,2.64,2.639,2.64,3
20180501|2018-02-12 22:00,13,2.641,2.641,2.639,2.639,3
20180501|2018-02-12 22:30,13,2.641,2.641,2.641,2.641,3
20180501|2018-02-12 23:00,13,2.642,2.645,2.642,2.644,79
20180501|2018-02-12 23:30,13,2.645,2.645,2.643,2.643,108
20180501|2018-02-13 00:00,13,2.645,2.646,2.642,2.642,97
20180501|2018-02-13 00:30,13,2.642,2.642,2.63,2.64,30
20180501|2018-02-13 01:00,13,2.64,2.64,2.639,2.639,3
20180501|2018-02-13 01:30,13,2.64,2.652,2.64,2.65,224
20180501|2018-02-13 02:00,13,2.653,2.659,2.649,2.657,453
20180501|2018-02-13 02:30,13,2.658,2.659,2.65,2.655,45
20180501|2018-02-13 03:00,13,2.656,2.657,2.651,2.652,51
20180501|2018-02-13 03:30,13,2.653,2.66,2.651,2.66,28
20180501|2018-02-13 04:00,13,2.659,2.66,2.652,2.654,31
20180501|2018-02-13 04:30,13,2.653,2.66,2.651,2.656,24
20180501|2018-02-13 05:00,13,2.656,2.658,2.647,2.652,96
20180501|2018-02-13 05:30,13,2.653,2.655,2.652,2.654,27
20180501|2018-02-13 06:00,13,2.661,2.661,2.652,2.659,90
20180501|2018-02-13 06:30,13,2.659,2.663,2.655,2.658,128
20180501|2018-02-13 07:00,13,2.658,2.662,2.654,2.656,115
20180501|2018-02-13 07:30,13,2.655,2.671,2.653,2.657,512
20180501|2018-02-13 08:00,13,2.656,2.659,2.646,2.659,910
20180501|2018-02-13 08:30,13,2.659,2.667,2.657,2.666,849
20180501|2018-02-13 09:00,13,2.666,2.679,2.665,2.667,1127
20180501|2018-02-13 09:30,13,2.667,2.678,2.666,2.674,717
20180501|2018-02-13 10:00,13,2.673,2.677,2.669,2.671,700
20180501|2018-02-13 10:30,13,2.67,2.678,2.67,2.672,645
20180501|2018-02-13 11:00,13,2.671,2.676,2.669,2.671,530
20180501|2018-02-13 11:30,13,2.671,2.672,2.664,2.666,288
20180501|2018-02-13 12:00,13,2.666,2.671,2.664,2.668,414
20180501|2018-02-13 12:30,13,2.668,2.669,2.66,2.662,357
20180501|2018-02-13 13:00,13,2.661,2.664,2.651,2.657,2028
20180501|2018-02-13 13:30,13,2.656,2.66,2.651,2.656,659
20180501|2018-02-13 14:00,13,2.656,2.665,2.656,2.665,176
20180501|2018-02-13 14:30,13,2.665,2.667,2.661,2.663,247
20180501|2018-02-13 15:00,13,2.663,2.666,2.663,2.666,56
20180501|2018-02-13 15:30,13,2.665,2.667,2.661,2.663,66
20180501|2018-02-13 17:00,14,2.669,2.673,2.668,2.668,12
20180501|2018-02-13 17:30,14,2.668,2.668,2.661,2.661,5
20180501|2018-02-13 18:00,14,2.668,2.67,2.668,2.669,5
20180501|2018-02-13 18:30,14,2.669,2.669,2.667,2.667,31
20180501|2018-02-13 19:00,14,2.666,2.667,2.665,2.666,12
20180501|2018-02-13 19:30,14,2.666,2.667,2.666,2.667,18
20180501|2018-02-13 20:00,14,2.666,2.667,2.665,2.665,30
20180501|2018-02-13 20:30,14,2.667,2.667,2.667,2.667,25
20180501|2018-02-13 21:00,14,2.666,2.666,2.665,2.665,25
20180501|2018-02-13 22:00,14,2.666,2.667,2.666,2.667,5
20180501|2018-02-13 22:30,14,2.668,2.669,2.668,2.668,17
20180501|2018-02-13 23:00,14,2.671,2.671,2.671,2.671,2
20180501|2018-02-13 23:30,14,2.673,2.678,2.669,2.673,58
20180501|2018-02-14 00:00,14,2.675,2.675,2.67,2.674,7
20180501|2018-02-14 00:30,14,2.673,2.673,2.67,2.67,3
20180501|2018-02-14 01:00,14,2.667,2.667,2.666,2.666,6
20180501|2018-02-14 01:30,14,2.665,2.665,2.641,2.642,105
20180501|2018-02-14 02:00,14,2.643,2.651,2.642,2.648,20
20180501|2018-02-14 02:30,14,2.646,2.649,2.643,2.643,49
20180501|2018-02-14 03:00,14,2.645,2.646,2.641,2.645,14
20180501|2018-02-14 03:30,14,2.644,2.645,2.644,2.645,15
20180501|2018-02-14 04:00,14,2.645,2.645,2.64,2.642,41
20180501|2018-02-14 04:30,14,2.641,2.641,2.631,2.635,74
20180501|2018-02-14 05:00,14,2.636,2.639,2.633,2.633,16
20180501|2018-02-14 05:30,14,2.632,2.642,2.631,2.64,31
20180501|2018-02-14 06:00,14,2.642,2.646,2.635,2.636,37
20180501|2018-02-14 06:30,14,2.633,2.639,2.633,2.639,23
20180501|2018-02-14 07:00,14,2.639,2.64,2.626,2.628,95
20180501|2018-02-14 07:30,14,2.626,2.628,2.62,2.627,239
20180501|2018-02-14 08:00,14,2.627,2.633,2.622,2.632,548
20180501|2018-02-14 08:30,14,2.632,2.674,2.627,2.669,1013
20180501|2018-02-14 09:00,14,2.668,2.674,2.659,2.666,680
20180501|2018-02-14 09:30,14,2.666,2.666,2.65,2.652,590
20180501|2018-02-14 10:00,14,2.653,2.656,2.643,2.656,668
20180501|2018-02-14 10:30,14,2.656,2.657,2.65,2.651,260
20180501|2018-02-14 11:00,14,2.651,2.658,2.649,2.653,307
20180501|2018-02-14 11:30,14,2.653,2.662,2.653,2.66,300
20180501|2018-02-14 12:00,14,2.659,2.67,2.658,2.67,426
20180501|2018-02-14 12:30,14,2.667,2.67,2.664,2.667,312
20180501|2018-02-14 13:00,14,2.664,2.665,2.655,2.658,1314
20180501|2018-02-14 13:30,14,2.658,2.67,2.658,2.665,576
20180501|2018-02-14 14:00,14,2.665,2.668,2.663,2.664,134
20180501|2018-02-14 14:30,14,2.665,2.668,2.664,2.666,66
20180501|2018-02-14 15:00,14,2.667,2.673,2.667,2.67,91
20180501|2018-02-14 15:30,14,2.67,2.674,2.67,2.674,16
20180501|2018-02-14 17:00,15,2.671,2.676,2.671,2.675,14
20180501|2018-02-14 17:30,15,2.677,2.685,2.677,2.679,12
20180501|2018-02-14 18:00,15,2.679,2.679,2.677,2.677,4
20180501|2018-02-14 18:30,15,2.677,2.679,2.677,2.679,10
20180501|2018-02-14 19:00,15,2.677,2.677,2.675,2.675,2
20180501|2018-02-14 19:30,15,2.676,2.677,2.676,2.677,3
20180501|2018-02-14 20:30,15,2.676,2.676,2.674,2.674,5
20180501|2018-02-14 21:00,15,2.67,2.67,2.662,2.668,29
20180501|2018-02-14 21:30,15,2.669,2.669,2.668,2.669,4
20180501|2018-02-14 22:00,15,2.667,2.667,2.667,2.667,1
20180501|2018-02-14 22:30,15,2.668,2.67,2.668,2.67,2
20180501|2018-02-14 23:00,15,2.671,2.671,2.652,2.653,31
20180501|2018-02-14 23:30,15,2.653,2.659,2.652,2.657,47
20180501|2018-02-15 00:00,15,2.656,2.656,2.656,2.656,7
20180501|2018-02-15 00:30,15,2.653,2.653,2.649,2.651,11
20180501|2018-02-15 01:00,15,2.653,2.653,2.651,2.651,6
20180501|2018-02-15 01:30,15,2.65,2.65,2.628,2.629,129
20180501|2018-02-15 02:00,15,2.627,2.629,2.615,2.621,54
20180501|2018-02-15 02:30,15,2.623,2.627,2.622,2.624,68
20180501|2018-02-15 03:00,15,2.622,2.626,2.619,2.624,53
20180501|2018-02-15 03:30,15,2.623,2.625,2.619,2.622,32
20180501|2018-02-15 04:00,15,2.62,2.62,2.614,2.615,15
20180501|2018-02-15 04:30,15,2.614,2.627,2.61,2.623,98
20180501|2018-02-15 05:00,15,2.623,2.63,2.623,2.623,33
20180501|2018-02-15 05:30,15,2.626,2.626,2.617,2.621,40
20180501|2018-02-15 06:00,15,2.623,2.633,2.623,2.632,98
20180501|2018-02-15 06:30,15,2.632,2.639,2.629,2.635,168
20180501|2018-02-15 07:00,15,2.635,2.635,2.624,2.632,281
20180501|2018-02-15 07:30,15,2.631,2.644,2.627,2.639,213
20180501|2018-02-15 08:00,15,2.638,2.638,2.629,2.635,518
20180501|2018-02-15 08:30,15,2.634,2.638,2.631,2.637,610
20180501|2018-02-15 09:00,15,2.636,2.648,2.631,2.648,634
20180501|2018-02-15 09:30,15,2.648,2.672,2.644,2.654,1117
20180501|2018-02-15 10:00,15,2.653,2.654,2.626,2.632,875
20180501|2018-02-15 10:30,15,2.632,2.639,2.627,2.638,370
20180501|2018-02-15 11:00,15,2.635,2.646,2.632,2.637,280
20180501|2018-02-15 11:30,15,2.637,2.639,2.633,2.634,193
20180501|2018-02-15 12:00,15,2.633,2.636,2.631,2.636,313
20180501|2018-02-15 12:30,15,2.636,2.648,2.635,2.641,295
20180501|2018-02-15 13:00,15,2.64,2.654,2.636,2.65,2185
20180501|2018-02-15 13:30,15,2.651,2.653,2.643,2.653,546
20180501|2018-02-15 14:00,15,2.655,2.661,2.652,2.657,74
20180501|2018-02-15 14:30,15,2.658,2.658,2.654,2.654,20
20180501|2018-02-15 15:00,15,2.653,2.656,2.652,2.652,105
20180501|2018-02-15 15:30,15,2.651,2.651,2.648,2.65,34
20180501|2018-02-15 17:00,16,2.648,2.653,2.647,2.65,24
20180501|2018-02-15 17:30,16,2.646,2.649,2.646,2.648,20
20180501|2018-02-15 18:00,16,2.647,2.649,2.645,2.646,69
20180501|2018-02-15 18:30,16,2.646,2.648,2.645,2.648,7
20180501|2018-02-15 19:00,16,2.648,2.648,2.648,2.648,8
20180501|2018-02-15 19:30,16,2.648,2.648,2.644,2.644,15
20180501|2018-02-15 20:00,16,2.644,2.644,2.644,2.644,10
20180501|2018-02-15 20:30,16,2.643,2.643,2.643,2.643,1
20180501|2018-02-15 21:00,16,2.645,2.645,2.645,2.645,3
20180501|2018-02-15 21:30,16,2.642,2.642,2.636,2.642,12
20180501|2018-02-15 22:00,16,2.645,2.645,2.645,2.645,1
20180501|2018-02-15 22:30,16,2.647,2.655,2.647,2.655,6
20180501|2018-02-15 23:00,16,2.65,2.65,2.628,2.629,44
20180501|2018-02-15 23:30,16,2.633,2.637,2.631,2.637,26
20180501|2018-02-16 00:00,16,2.637,2.638,2.637,2.638,2
20180501|2018-02-16 00:30,16,2.635,2.635,2.633,2.633,7
20180501|2018-02-16 01:00,16,2.635,2.635,2.634,2.634,2
20180501|2018-02-16 01:30,16,2.635,2.635,2.633,2.633,10
20180501|2018-02-16 02:00,16,2.638,2.642,2.625,2.627,82
20180501|2018-02-16 02:30,16,2.631,2.632,2.63,2.63,5
20180501|2018-02-16 03:00,16,2.63,2.639,2.629,2.635,45
20180501|2018-02-16 03:30,16,2.635,2.635,2.633,2.633,19
20180501|2018-02-16 04:00,16,2.633,2.635,2.632,2.635,23
20180501|2018-02-16 04:30,16,2.633,2.633,2.625,2.625,96
20180501|2018-02-16 05:00,16,2.63,2.637,2.628,2.636,29
20180501|2018-02-16 05:30,16,2.637,2.637,2.63,2.634,30
20180501|2018-02-16 06:00,16,2.632,2.635,2.629,2.631,19
20180501|2018-02-16 06:30,16,2.63,2.635,2.628,2.632,65
20180501|2018-02-16 07:00,16,2.632,2.634,2.625,2.625,175
20180501|2018-02-16 07:30,16,2.626,2.631,2.625,2.627,148
20180501|2018-02-16 08:00,16,2.626,2.635,2.625,2.633,910
20180501|2018-02-16 08:30,16,2.633,2.645,2.633,2.64,765
20180501|2018-02-16 09:00,16,2.64,2.645,2.639,2.639,443
20180501|2018-02-16 09:30,16,2.639,2.642,2.636,2.638,693
20180501|2018-02-16 10:00,16,2.638,2.641,2.63,2.63,414
20180501|2018-02-16 10:30,16,2.631,2.637,2.63,2.637,330
20180501|2018-02-16 11:00,16,2.638,2.638,2.629,2.634,181
20180501|2018-02-16 11:30,16,2.634,2.634,2.628,2.63,301
20180501|2018-02-16 12:00,16,2.63,2.636,2.63,2.634,602
20180501|2018-02-16 12:30,16,2.633,2.636,2.631,2.632,289
20180501|2018-02-16 13:00,16,2.632,2.636,2.629,2.633,2440
20180501|2018-02-16 13:30,16,2.633,2.638,2.632,2.636,639
20180501|2018-02-16 14:00,16,2.637,2.637,2.636,2.636,72
20180501|2018-02-16 14:30,16,2.636,2.638,2.636,2.637,54
20180501|2018-02-16 15:00,16,2.638,2.644,2.638,2.644,44
20180501|2018-02-16 15:30,16,2.642,2.647,2.636,2.638,90
20180501|2018-02-18 17:00,20,2.643,2.651,2.643,2.648,49
20180501|2018-02-18 17:30,20,2.648,2.652,2.646,2.651,38
20180501|2018-02-18 18:00,20,2.651,2.665,2.651,2.663,53
20180501|2018-02-18 18:30,20,2.661,2.664,2.661,2.662,152
20180501|2018-02-18 19:00,20,2.662,2.663,2.661,2.663,47
20180501|2018-02-18 19:30,20,2.665,2.665,2.663,2.663,53
20180501|2018-02-18 20:00,20,2.663,2.664,2.659,2.661,17
20180501|2018-02-18 20:30,20,2.661,2.662,2.66,2.661,14
20180501|2018-02-18 21:00,20,2.663,2.663,2.662,2.662,17
20180501|2018-02-18 21:30,20,2.662,2.665,2.662,2.664,19
20180501|2018-02-18 22:00,20,2.665,2.672,2.665,2.671,60
20180501|2018-02-18 22:30,20,2.67,2.67,2.67,2.67,3
20180501|2018-02-18 23:00,20,2.671,2.673,2.671,2.673,4
20180501|2018-02-18 23:30,20,2.67,2.67,2.668,2.668,4
20180501|2018-02-19 00:00,20,2.67,2.671,2.67,2.671,2
20180501|2018-02-19 00:30,20,2.67,2.675,2.67,2.675,4
20180501|2018-02-19 01:00,20,2.672,2.674,2.669,2.671,11
20180501|2018-02-19 01:30,20,2.672,2.674,2.662,2.667,32
20180501|2018-02-19 02:00,20,2.67,2.675,2.67,2.675,25
20180501|2018-02-19 02:30,20,2.67,2.675,2.67,2.673,7
20180501|2018-02-19 03:00,20,2.675,2.675,2.668,2.668,10
20180501|2018-02-19 03:30,20,2.672,2.674,2.672,2.674,5
20180501|2018-02-19 04:00,20,2.671,2.671,2.671,2.671,1
20180501|2018-02-19 04:30,20,2.675,2.678,2.675,2.678,36
20180501|2018-02-19 05:00,20,2.676,2.678,2.676,2.677,49
20180501|2018-02-19 05:30,20,2.672,2.674,2.671,2.674,13
20180501|2018-02-19 06:00,20,2.676,2.678,2.675,2.675,15
20180501|2018-02-19 06:30,20,2.671,2.672,2.659,2.667,64
20180501|2018-02-19 07:00,20,2.665,2.671,2.664,2.668,25
20180501|2018-02-19 07:30,20,2.666,2.669,2.665,2.669,16
20180501|2018-02-19 08:00,20,2.668,2.674,2.663,2.663,197
20180501|2018-02-19 08:30,20,2.663,2.666,2.642,2.649,232
20180501|2018-02-19 09:00,20,2.648,2.648,2.641,2.647,253
20180501|2018-02-19 09:30,20,2.648,2.654,2.64,2.651,268
20180501|2018-02-19 10:00,20,2.649,2.654,2.645,2.65,360
20180501|2018-02-19 10:30,20,2.65,2.65,2.64,2.643,168
20180501|2018-02-19 11:00,20,2.644,2.645,2.637,2.639,106
20180501|2018-02-19 11:30,20,2.64,2.641,2.635,2.639,135
20180501|2018-02-19 17:00,20,2.666,2.668,2.661,2.666,23
20180501|2018-02-19 17:30,20,2.665,2.669,2.664,2.669,20
20180501|2018-02-19 18:00,20,2.669,2.671,2.667,2.669,96
20180501|2018-02-19 18:30,20,2.666,2.667,2.664,2.667,6
20180501|2018-02-19 19:00,20,2.667,2.667,2.664,2.664,7
20180501|2018-02-19 19:30,20,2.664,2.666,2.663,2.663,20
20180501|2018-02-19 20:00,20,2.666,2.667,2.663,2.664,11
20180501|2018-02-19 20:30,20,2.667,2.668,2.667,2.668,3
20180501|2018-02-19 21:00,20,2.668,2.668,2.665,2.667,16
20180501|2018-02-19 21:30,20,2.666,2.668,2.666,2.668,2
20180501|2018-02-19 22:00,20,2.668,2.668,2.668,2.668,3
20180501|2018-02-19 23:00,20,2.667,2.684,2.666,2.682,108
20180501|2018-02-19 23:30,20,2.682,2.685,2.679,2.682,48
20180501|2018-02-20 00:00,20,2.682,2.694,2.682,2.689,19
20180501|2018-02-20 00:30,20,2.69,2.696,2.69,2.691,23
20180501|2018-02-20 01:00,20,2.693,2.694,2.686,2.693,20
20180501|2018-02-20 01:30,20,2.688,2.69,2.684,2.69,42
20180501|2018-02-20 02:00,20,2.689,2.695,2.684,2.689,57
20180501|2018-02-20 02:30,20,2.685,2.688,2.684,2.684,27
20180501|2018-02-20 03:00,20,2.683,2.684,2.682,2.684,6
20180501|2018-02-20 03:30,20,2.685,2.694,2.685,2.694,34
20180501|2018-02-20 04:00,20,2.695,2.695,2.692,2.692,7
20180501|2018-02-20 04:30,20,2.692,2.7,2.692,2.694,66
20180501|2018-02-20 05:00,20,2.694,2.696,2.686,2.686,23
20180501|2018-02-20 05:30,20,2.689,2.69,2.685,2.685,21
20180501|2018-02-20 06:00,20,2.685,2.688,2.681,2.685,34
20180501|2018-02-20 06:30,20,2.683,2.683,2.674,2.677,169
20180501|2018-02-20 07:00,20,2.678,2.683,2.677,2.681,169
20180501|2018-02-20 07:30,20,2.685,2.695,2.682,2.692,298
20180501|2018-02-20 08:00,20,2.691,2.693,2.686,2.69,560
20180501|2018-02-20 08:30,20,2.689,2.691,2.68,2.687,430
20180501|2018-02-20 09:00,20,2.688,2.699,2.684,2.699,605
20180501|2018-02-20 09:30,20,2.699,2.699,2.691,2.693,717
20180501|2018-02-20 10:00,20,2.693,2.698,2.69,2.69,435
20180501|2018-02-20 10:30,20,2.691,2.694,2.684,2.685,582
20180501|2018-02-20 11:00,20,2.685,2.69,2.682,2.687,431
20180501|2018-02-20 11:30,20,2.687,2.692,2.685,2.685,209
20180501|2018-02-20 12:00,20,2.685,2.687,2.679,2.679,362
20180501|2018-02-20 12:30,20,2.679,2.687,2.679,2.684,484
20180501|2018-02-20 13:00,20,2.685,2.687,2.674,2.678,1376
20180501|2018-02-20 13:30,20,2.678,2.686,2.677,2.685,358
20180501|2018-02-20 14:00,20,2.683,2.686,2.683,2.683,67
20180501|2018-02-20 14:30,20,2.683,2.688,2.683,2.687,132
20180501|2018-02-20 15:00,20,2.688,2.691,2.688,2.691,57
20180501|2018-02-20 15:30,20,2.689,2.693,2.689,2.691,121
20180501|2018-02-20 17:00,21,2.692,2.697,2.692,2.695,30
20180501|2018-02-20 17:30,21,2.693,2.693,2.693,2.693,2
20180501|2018-02-20 18:00,21,2.695,2.696,2.692,2.693,15
20180501|2018-02-20 18:30,21,2.693,2.693,2.691,2.691,8
20180501|2018-02-20 19:00,21,2.691,2.693,2.686,2.688,28
20180501|2018-02-20 19:30,21,2.688,2.688,2.687,2.687,6
20180501|2018-02-20 20:00,21,2.689,2.69,2.688,2.69,6
20180501|2018-02-20 20:30,21,2.686,2.686,2.686,2.686,1
20180501|2018-02-20 21:00,21,2.687,2.687,2.679,2.68,11
20180501|2018-02-20 21:30,21,2.685,2.687,2.685,2.687,2
20180501|2018-02-20 22:00,21,2.687,2.688,2.687,2.688,5
20180501|2018-02-20 22:30,21,2.689,2.691,2.689,2.691,2
20180501|2018-02-20 23:00,21,2.691,2.691,2.682,2.689,8
20180501|2018-02-20 23:30,21,2.686,2.686,2.674,2.681,34
20180501|2018-02-21 00:00,21,2.678,2.678,2.678,2.678,1
20180501|2018-02-21 00:30,21,2.678,2.678,2.677,2.678,6
20180501|2018-02-21 01:00,21,2.677,2.68,2.674,2.675,9
20180501|2018-02-21 01:30,21,2.674,2.678,2.674,2.674,8
20180501|2018-02-21 02:00,21,2.673,2.674,2.658,2.66,77
20180501|2018-02-21 02:30,21,2.66,2.66,2.639,2.64,81
20180501|2018-02-21 03:00,21,2.64,2.641,2.624,2.633,96
20180501|2018-02-21 03:30,21,2.633,2.644,2.633,2.642,69
20180501|2018-02-21 04:00,21,2.644,2.677,2.644,2.671,165
20180501|2018-02-21 04:30,21,2.672,2.682,2.669,2.669,50
20180501|2018-02-21 05:00,21,2.668,2.671,2.653,2.664,68
20180501|2018-02-21 05:30,21,2.659,2.666,2.659,2.664,21
20180501|2018-02-21 06:00,21,2.665,2.677,2.665,2.677,32
20180501|2018-02-21 06:30,21,2.674,2.697,2.673,2.693,174
20180501|2018-02-21 07:00,21,2.691,2.701,2.685,2.7,220
20180501|2018-02-21 07:30,21,2.698,2.712,2.695,2.706,300
20180501|2018-02-21 08:00,21,2.705,2.712,2.701,2.711,591
20180501|2018-02-21 08:30,21,2.71,2.72,2.707,2.712,596
20180501|2018-02-21 09:00,21,2.712,2.724,2.712,2.717,704
20180501|2018-02-21 09:30,21,2.717,2.718,2.71,2.711,434
20180501|2018-02-21 10:00,21,2.711,2.715,2.702,2.708,424
20180501|2018-02-21 10:30,21,2.707,2.717,2.7,2.703,389
20180501|2018-02-21 11:00,21,2.703,2.703,2.688,2.698,452
20180501|2018-02-21 11:30,21,2.699,2.709,2.699,2.707,240
20180501|2018-02-21 12:00,21,2.707,2.71,2.703,2.71,264
20180501|2018-02-21 12:30,21,2.71,2.713,2.705,2.711,333
20180501|2018-02-21 13:00,21,2.712,2.715,2.703,2.704,1609
20180501|2018-02-21 13:30,21,2.703,2.704,2.698,2.699,317
20180501|2018-02-21 14:00,21,2.701,2.701,2.698,2.701,130
20180501|2018-02-21 14:30,21,2.702,2.703,2.701,2.703,54
20180501|2018-02-21 15:00,21,2.702,2.704,2.702,2.703,42
20180501|2018-02-21 15:30,21,2.702,2.704,2.696,2.696,80
20180501|2018-02-21 17:00,22,2.7,2.7,2.699,2.699,11
20180501|2018-02-21 17:30,22,2.699,2.703,2.699,2.703,5
20180501|2018-02-21 18:00,22,2.7,2.7,2.699,2.7,8
20180501|2018-02-21 18:30,22,2.701,2.701,2.697,2.701,22
20180501|2018-02-21 19:00,22,2.699,2.699,2.695,2.697,11
20180501|2018-02-21 19:30,22,2.699,2.699,2.688,2.693,46
20180501|2018-02-21 20:00,22,2.694,2.701,2.694,2.701,16
20180501|2018-02-21 20:30,22,2.7,2.704,2.7,2.704,25
20180501|2018-02-21 21:00,22,2.705,2.709,2.701,2.703,45
20180501|2018-02-21 21:30,22,2.705,2.706,2.704,2.704,10
20180501|2018-02-21 22:00,22,2.704,2.705,2.704,2.704,4
20180501|2018-02-21 22:30,22,2.705,2.706,2.705,2.706,8
20180501|2018-02-21 23:00,22,2.706,2.706,2.683,2.687,62
20180501|2018-02-21 23:30,22,2.688,2.69,2.688,2.689,9
20180501|2018-02-22 00:00,22,2.688,2.695,2.688,2.695,4
20180501|2018-02-22 00:30,22,2.692,2.701,2.688,2.701,18
20180501|2018-02-22 01:00,22,2.698,2.698,2.694,2.696,13
20180501|2018-02-22 01:30,22,2.697,2.712,2.697,2.706,32
20180501|2018-02-22 02:00,22,2.705,2.71,2.705,2.71,12
20180501|2018-02-22 02:30,22,2.707,2.714,2.702,2.707,22
20180501|2018-02-22 03:00,22,2.71,2.71,2.705,2.705,9
20180501|2018-02-22 03:30,22,2.712,2.714,2.707,2.707,14
20180501|2018-02-22 04:00,22,2.705,2.708,2.705,2.706,26
20180501|2018-02-22 04:30,22,2.706,2.706,2.704,2.704,15
20180501|2018-02-22 05:00,22,2.7,2.701,2.694,2.697,18
20180501|2018-02-22 05:30,22,2.696,2.698,2.693,2.698,13
20180501|2018-02-22 06:00,22,2.701,2.701,2.69,2.696,39
20180501|2018-02-22 06:30,22,2.696,2.708,2.696,2.708,65
20180501|2018-02-22 07:00,22,2.706,2.706,2.692,2.696,131
20180501|2018-02-22 07:30,22,2.696,2.704,2.696,2.697,235
20180501|2018-02-22 08:00,22,2.695,2.709,2.695,2.699,974
20180501|2018-02-22 08:30,22,2.699,2.703,2.696,2.696,546
20180501|2018-02-22 09:00,22,2.697,2.706,2.696,2.703,773
20180501|2018-02-22 09:30,22,2.705,2.72,2.694,2.701,1157
20180501|2018-02-22 10:00,22,2.702,2.704,2.697,2.704,609
20180501|2018-02-22 10:30,22,2.704,2.711,2.701,2.707,363
20180501|2018-02-22 11:00,22,2.707,2.712,2.706,2.709,328
20180501|2018-02-22 11:30,22,2.71,2.71,2.705,2.707,317
20180501|2018-02-22 12:00,22,2.707,2.709,2.705,2.706,333
20180501|2018-02-22 12:30,22,2.705,2.709,2.697,2.698,454
20180501|2018-02-22 13:00,22,2.697,2.706,2.693,2.704,1257
20180501|2018-02-22 13:30,22,2.704,2.705,2.691,2.693,580
20180501|2018-02-22 14:00,22,2.693,2.695,2.686,2.686,270
20180501|2018-02-22 14:30,22,2.686,2.689,2.68,2.688,154
20180501|2018-02-22 15:00,22,2.687,2.692,2.687,2.689,303
20180501|2018-02-22 15:30,22,2.689,2.69,2.685,2.689,102
20180501|2018-02-22 17:00,23,2.691,2.693,2.69,2.693,8
20180501|2018-02-22 17:30,23,2.691,2.691,2.691,2.691,1
20180501|2018-02-22 18:00,23,2.684,2.692,2.684,2.692,3
20180501|2018-02-22 18:30,23,2.69,2.69,2.69,2.69,5
20180501|2018-02-22 19:00,23,2.689,2.693,2.689,2.693,6
20180501|2018-02-22 19:30,23,2.69,2.692,2.69,2.69,12
20180501|2018-02-22 20:00,23,2.691,2.693,2.691,2.693,22
20180501|2018-02-22 20:30,23,2.693,2.693,2.687,2.687,21
20180501|2018-02-22 21:00,23,2.682,2.686,2.675,2.686,59
20180501|2018-02-22 21:30,23,2.683,2.684,2.683,2.684,12
20180501|2018-02-22 22:00,23,2.684,2.684,2.684,2.684,6
20180501|2018-02-22 22:30,23,2.684,2.686,2.683,2.686,22
20180501|2018-02-22 23:00,23,2.683,2.684,2.677,2.678,24
20180501|2018-02-22 23:30,23,2.68,2.68,2.678,2.678,4
20180501|2018-02-23 00:00,23,2.68,2.68,2.679,2.679,4
20180501|2018-02-23 00:30,23,2.678,2.678,2.674,2.674,21
20180501|2018-02-23 01:00,23,2.674,2.679,2.667,2.67,95
20180501|2018-02-23 01:30,23,2.669,2.67,2.659,2.665,114
20180501|2018-02-23 02:00,23,2.665,2.666,2.659,2.663,58
20180501|2018-02-23 02:30,23,2.663,2.663,2.649,2.658,166
20180501|2018-02-23 03:00,23,2.657,2.666,2.653,2.661,40
20180501|2018-02-23 03:30,23,2.662,2.662,2.658,2.66,22
20180501|2018-02-23 04:00,23,2.66,2.665,2.656,2.665,68
20180501|2018-02-23 04:30,23,2.664,2.664,2.654,2.654,120
20180501|2018-02-23 05:00,23,2.654,2.655,2.652,2.652,48
20180501|2018-02-23 05:30,23,2.654,2.661,2.648,2.651,191
20180501|2018-02-23 06:00,23,2.65,2.659,2.65,2.657,45
20180501|2018-02-23 06:30,23,2.659,2.665,2.659,2.663,187
20180501|2018-02-23 07:00,23,2.663,2.67,2.658,2.668,411
20180501|2018-02-23 07:30,23,2.668,2.669,2.658,2.665,374
20180501|2018-02-23 08:00,23,2.665,2.689,2.664,2.678,1556
20180501|2018-02-23 08:30,23,2.678,2.679,2.661,2.676,1687
20180501|2018-02-23 09:00,23,2.677,2.682,2.668,2.669,1090
20180501|2018-02-23 09:30,23,2.669,2.671,2.665,2.67,543
20180501|2018-02-23 10:00,23,2.669,2.675,2.666,2.674,941
20180501|2018-02-23 10:30,23,2.674,2.683,2.674,2.674,765
20180501|2018-02-23 11:00,23,2.675,2.682,2.673,2.68,347
20180501|2018-02-23 11:30,23,2.681,2.689,2.679,2.683,655
20180501|2018-02-23 12:00,23,2.683,2.702,2.682,2.698,991
20180501|2018-02-23 12:30,23,2.698,2.7,2.685,2.688,771
20180501|2018-02-23 13:00,23,2.688,2.69,2.675,2.688,2024
20180501|2018-02-23 13:30,23,2.688,2.697,2.688,2.691,583
20180501|2018-02-23 14:00,23,2.692,2.694,2.692,2.693,93
20180501|2018-02-23 14:30,23,2.695,2.697,2.694,2.695,212
20180501|2018-02-23 15:00,23,2.696,2.698,2.696,2.697,34
20180501|2018-02-23 15:30,23,2.696,2.701,2.696,2.699,41
20180501|2018-02-25 17:00,26,2.703,2.724,2.703,2.715,51
20180501|2018-02-25 17:30,26,2.713,2.719,2.713,2.715,11
20180501|2018-02-25 18:00,26,2.715,2.72,2.715,2.72,5
20180501|2018-02-25 18:30,26,2.72,2.732,2.719,2.723,44
20180501|2018-02-25 19:00,26,2.723,2.723,2.721,2.722,8
20180501|2018-02-25 19:30,26,2.721,2.721,2.717,2.717,5
20180501|2018-02-25 20:00,26,2.72,2.723,2.719,2.719,9
20180501|2018-02-25 20:30,26,2.723,2.724,2.721,2.723,19
20180501|2018-02-25 21:00,26,2.722,2.726,2.722,2.726,16
20180501|2018-02-25 21:30,26,2.726,2.726,2.726,2.726,5
20180501|2018-02-25 22:00,26,2.727,2.729,2.727,2.729,39
20180501|2018-02-25 22:30,26,2.728,2.728,2.726,2.728,4
20180501|2018-02-25 23:00,26,2.728,2.73,2.727,2.727,38
20180501|2018-02-25 23:30,26,2.729,2.73,2.726,2.727,34
20180501|2018-02-26 00:00,26,2.726,2.727,2.726,2.726,6
20180501|2018-02-26 00:30,26,2.724,2.725,2.724,2.725,3
20180501|2018-02-26 01:00,26,2.724,2.724,2.722,2.724,5
20180501|2018-02-26 01:30,26,2.72,2.728,2.72,2.721,19
20180501|2018-02-26 02:00,26,2.718,2.72,2.717,2.719,31
20180501|2018-02-26 02:30,26,2.72,2.723,2.718,2.723,28
20180501|2018-02-26 03:00,26,2.722,2.725,2.719,2.725,66
20180501|2018-02-26 03:30,26,2.726,2.727,2.723,2.726,26
20180501|2018-02-26 04:00,26,2.729,2.732,2.729,2.729,79
20180501|2018-02-26 04:30,26,2.726,2.747,2.726,2.743,250
20180501|2018-02-26 05:00,26,2.744,2.745,2.739,2.742,52
20180501|2018-02-26 05:30,26,2.74,2.744,2.739,2.74,19
20180501|2018-02-26 06:00,26,2.738,2.744,2.736,2.74,88
20180501|2018-02-26 06:30,26,2.739,2.744,2.737,2.741,116
20180501|2018-02-26 07:00,26,2.741,2.742,2.72,2.724,692
20180501|2018-02-26 07:30,26,2.724,2.726,2.718,2.719,612
20180501|2018-02-26 08:00,26,2.719,2.728,2.719,2.723,984
20180501|2018-02-26 08:30,26,2.723,2.725,2.691,2.7,2103
20180501|2018-02-26 09:00,26,2.699,2.7,2.682,2.684,1222
20180501|2018-02-26 09:30,26,2.684,2.708,2.673,2.702,1304
20180501|2018-02-26 10:00,26,2.701,2.712,2.697,2.708,814
20180501|2018-02-26 10:30,26,2.707,2.715,2.702,2.706,710
20180501|2018-02-26 11:00,26,2.706,2.71,2.701,2.709,572
20180501|2018-02-26 11:30,26,2.708,2.708,2.695,2.707,1355
20180501|2018-02-26 12:00,26,2.707,2.709,2.699,2.704,873
20180501|2018-02-26 12:30,26,2.705,2.713,2.701,2.703,1111
20180501|2018-02-26 13:00,26,2.704,2.717,2.698,2.708,2966
20180501|2018-02-26 13:30,26,2.708,2.714,2.708,2.71,820
20180501|2018-02-26 14:00,26,2.711,2.713,2.71,2.712,207
20180501|2018-02-26 14:30,26,2.713,2.714,2.71,2.711,407
20180501|2018-02-26 15:00,26,2.711,2.713,2.71,2.712,118
20180501|2018-02-26 15:30,26,2.711,2.712,2.709,2.711,64
20180501|2018-02-26 17:00,27,2.704,2.707,2.704,2.706,103
20180501|2018-02-26 17:30,27,2.706,2.708,2.706,2.707,6
20180501|2018-02-26 18:00,27,2.708,2.709,2.701,2.701,22
20180501|2018-02-26 18:30,27,2.704,2.712,2.704,2.712,7
20180501|2018-02-26 19:00,27,2.712,2.713,2.711,2.711,9
20180501|2018-02-26 19:30,27,2.711,2.713,2.711,2.713,5
20180501|2018-02-26 20:00,27,2.714,2.715,2.711,2.711,15
20180501|2018-02-26 20:30,27,2.71,2.713,2.709,2.713,5
20180501|2018-02-26 21:00,27,2.712,2.712,2.708,2.709,16
20180501|2018-02-26 21:30,27,2.711,2.712,2.711,2.712,2
20180501|2018-02-26 22:00,27,2.713,2.713,2.713,2.713,1
20180501|2018-02-26 22:30,27,2.712,2.712,2.707,2.707,18
20180501|2018-02-26 23:00,27,2.707,2.707,2.703,2.703,6
20180501|2018-02-26 23:30,27,2.704,2.707,2.703,2.707,10
20180501|2018-02-27 00:00,27,2.705,2.705,2.704,2.704,11
20180501|2018-02-27 00:30,27,2.702,2.705,2.702,2.705,25
20180501|2018-02-27 01:00,27,2.707,2.707,2.704,2.704,4
20180501|2018-02-27 01:30,27,2.704,2.704,2.69,2.693,107
20180501|2018-02-27 02:00,27,2.692,2.695,2.687,2.693,59
20180501|2018-02-27 02:30,27,2.694,2.7,2.691,2.696,49
20180501|2018-02-27 03:00,27,2.696,2.696,2.69,2.692,12
20180501|2018-02-27 03:30,27,2.692,2.699,2.692,2.698,13
20180501|2018-02-27 04:00,27,2.701,2.701,2.696,2.698,7
20180501|2018-02-27 04:30,27,2.699,2.71,2.699,2.708,83
20180501|2018-02-27 05:00,27,2.708,2.708,2.69,2.692,90
20180501|2018-02-27 05:30,27,2.695,2.695,2.691,2.692,36
20180501|2018-02-27 06:00,27,2.691,2.698,2.684,2.686,278
20180501|2018-02-27 06:30,27,2.686,2.692,2.682,2.691,223
20180501|2018-02-27 07:00,27,2.69,2.691,2.661,2.675,977
20180501|2018-02-27 07:30,27,2.675,2.682,2.672,2.679,561
20180501|2018-02-27 08:00,27,2.679,2.688,2.678,2.683,529
20180501|2018-02-27 08:30,27,2.683,2.701,2.683,2.694,1523
20180501|2018-02-27 09:00,27,2.695,2.711,2.694,2.707,1383
20180501|2018-02-27 09:30,27,2.707,2.712,2.7,2.704,1158
20180501|2018-02-27 10:00,27,2.704,2.728,2.703,2.722,1451
20180501|2018-02-27 10:30,27,2.723,2.728,2.714,2.717,1555
20180501|2018-02-27 11:00,27,2.718,2.723,2.712,2.723,753
20180501|2018-02-27 11:30,27,2.723,2.723,2.716,2.722,473
20180501|2018-02-27 12:00,27,2.722,2.728,2.721,2.727,504
20180501|2018-02-27 12:30,27,2.726,2.728,2.722,2.723,643
20180501|2018-02-27 13:00,27,2.722,2.722,2.71,2.71,1382
20180501|2018-02-27 13:30,27,2.711,2.714,2.71,2.714,564
20180501|2018-02-27 14:00,27,2.714,2.714,2.711,2.713,256
20180501|2018-02-27 14:30,27,2.713,2.717,2.712,2.717,295
20180501|2018-02-27 15:00,27,2.718,2.724,2.718,2.723,150
20180501|2018-02-27 15:30,27,2.723,2.724,2.72,2.721,47
20180501|2018-02-27 17:00,28,2.72,2.724,2.719,2.724,6
20180501|2018-02-27 17:30,28,2.723,2.725,2.723,2.724,3
20180501|2018-02-27 18:00,28,2.723,2.725,2.719,2.721,12
20180501|2018-02-27 18:30,28,2.721,2.721,2.721,2.721,2
20180501|2018-02-27 19:00,28,2.717,2.717,2.717,2.717,5
20180501|2018-02-27 19:30,28,2.717,2.718,2.717,2.717,4
20180501|2018-02-27 20:30,28,2.717,2.718,2.717,2.718,2
20180501|2018-02-27 21:00,28,2.717,2.718,2.717,2.718,6
20180501|2018-02-27 21:30,28,2.716,2.718,2.716,2.716,8
20180501|2018-02-27 22:00,28,2.715,2.718,2.714,2.714,22
20180501|2018-02-27 22:30,28,2.715,2.715,2.714,2.714,4
20180501|2018-02-27 23:00,28,2.717,2.719,2.7,2.7,47
20180501|2018-02-27 23:30,28,2.701,2.706,2.701,2.702,29
20180501|2018-02-28 00:00,28,2.7,2.701,2.699,2.701,14
20180501|2018-02-28 00:30,28,2.701,2.703,2.701,2.701,27
20180501|2018-02-28 01:00,28,2.702,2.703,2.693,2.693,70
20180501|2018-02-28 01:30,28,2.692,2.701,2.689,2.695,57
20180501|2018-02-28 02:00,28,2.698,2.702,2.695,2.702,48
20180501|2018-02-28 02:30,28,2.702,2.706,2.696,2.696,64
20180501|2018-02-28 03:00,28,2.696,2.697,2.694,2.697,10
20180501|2018-02-28 03:30,28,2.699,2.699,2.696,2.696,4
20180501|2018-02-28 04:00,28,2.698,2.703,2.698,2.703,15
20180501|2018-02-28 04:30,28,2.702,2.703,2.697,2.702,63
20180501|2018-02-28 05:00,28,2.703,2.716,2.703,2.716,67
20180501|2018-02-28 05:30,28,2.715,2.716,2.711,2.712,33
20180501|2018-02-28 06:00,28,2.714,2.721,2.714,2.716,59
20180501|2018-02-28 06:30,28,2.717,2.717,2.706,2.712,73
20180501|2018-02-28 07:00,28,2.712,2.716,2.701,2.708,347
20180501|2018-02-28 07:30,28,2.707,2.716,2.702,2.711,535
20180501|2018-02-28 08:00,28,2.712,2.735,2.712,2.726,1800
20180501|2018-02-28 08:30,28,2.725,2.737,2.718,2.728,1358
20180501|2018-02-28 09:00,28,2.728,2.731,2.711,2.713,1215
20180501|2018-02-28 09:30,28,2.713,2.72,2.713,2.715,594
20180501|2018-02-28 10:00,28,2.714,2.717,2.706,2.711,1210
20180501|2018-02-28 10:30,28,2.711,2.718,2.703,2.708,854
20180501|2018-02-28 11:00,28,2.708,2.712,2.695,2.709,1109
20180501|2018-02-28 11:30,28,2.708,2.711,2.704,2.707,434
20180501|2018-02-28 12:00,28,2.708,2.715,2.707,2.707,579
20180501|2018-02-28 12:30,28,2.707,2.714,2.707,2.71,452
20180501|2018-02-28 13:00,28,2.71,2.713,2.691,2.693,4453
20180501|2018-02-28 13:30,28,2.693,2.704,2.693,2.7,853
20180501|2018-02-28 14:00,28,2.701,2.703,2.698,2.699,151
20180501|2018-02-28 14:30,28,2.7,2.701,2.697,2.701,179
20180501|2018-02-28 15:00,28,2.7,2.702,2.698,2.702,121
20180501|2018-02-28 15:30,28,2.701,2.702,2.693,2.699,134
20180501|2018-02-28 17:00,1,2.701,2.703,2.695,2.703,67
20180501|2018-02-28 17:30,1,2.7,2.7,2.698,2.698,5
20180501|2018-02-28 18:00,1,2.7,2.7,2.696,2.696,12
20180501|2018-02-28 18:30,1,2.696,2.697,2.683,2.69,88
20180501|2018-02-28 19:00,1,2.691,2.694,2.689,2.691,32
20180501|2018-02-28 19:30,1,2.693,2.699,2.691,2.699,22
20180501|2018-02-28 20:00,1,2.698,2.698,2.696,2.696,9
20180501|2018-02-28 20:30,1,2.698,2.698,2.694,2.694,6
20180501|2018-02-28 21:00,1,2.7,2.7,2.7,2.7,1
20180501|2018-02-28 21:30,1,2.701,2.701,2.7,2.7,4
20180501|2018-02-28 22:00,1,2.698,2.698,2.697,2.698,5
20180501|2018-02-28 22:30,1,2.701,2.702,2.701,2.701,8
20180501|2018-02-28 23:00,1,2.697,2.699,2.697,2.699,3
20180501|2018-02-28 23:30,1,2.695,2.695,2.681,2.682,65
20180501|2018-03-01 00:00,1,2.682,2.687,2.682,2.685,10
20180501|2018-03-01 00:30,1,2.687,2.69,2.687,2.689,9
20180501|2018-03-01 01:00,1,2.689,2.692,2.688,2.69,22
20180501|2018-03-01 01:30,1,2.691,2.702,2.686,2.686,51
20180501|2018-03-01 02:00,1,2.682,2.687,2.682,2.687,15
20180501|2018-03-01 02:30,1,2.687,2.695,2.685,2.685,19
20180501|2018-03-01 03:00,1,2.686,2.686,2.681,2.686,20
20180501|2018-03-01 03:30,1,2.686,2.694,2.681,2.691,130
20180501|2018-03-01 04:00,1,2.692,2.702,2.69,2.69,74
20180501|2018-03-01 04:30,1,2.689,2.691,2.685,2.688,82
20180501|2018-03-01 05:00,1,2.688,2.688,2.672,2.674,110
20180501|2018-03-01 05:30,1,2.675,2.678,2.674,2.676,57
20180501|2018-03-01 06:00,1,2.675,2.68,2.674,2.678,91
20180501|2018-03-01 06:30,1,2.678,2.685,2.676,2.684,276
20180501|2018-03-01 07:00,1,2.682,2.685,2.677,2.679,256
20180501|2018-03-01 07:30,1,2.679,2.696,2.676,2.696,479
20180501|2018-03-01 08:00,1,2.696,2.728,2.696,2.717,1874
20180501|2018-03-01 08:30,1,2.717,2.723,2.715,2.722,1108
20180501|2018-03-01 09:00,1,2.721,2.726,2.719,2.723,1308
20180501|2018-03-01 09:30,1,2.724,2.756,2.699,2.724,4359
20180501|2018-03-01 10:00,1,2.724,2.74,2.724,2.736,1448
20180501|2018-03-01 10:30,1,2.735,2.744,2.725,2.73,1159
20180501|2018-03-01 11:00,1,2.732,2.736,2.727,2.736,711
20180501|2018-03-01 11:30,1,2.736,2.743,2.734,2.737,859
20180501|2018-03-01 12:00,1,2.737,2.742,2.734,2.742,493
20180501|2018-03-01 12:30,1,2.741,2.744,2.732,2.737,1367
20180501|2018-03-01 13:00,1,2.738,2.741,2.725,2.726,2267
20180501|2018-03-01 13:30,1,2.726,2.729,2.721,2.725,943
20180501|2018-03-01 14:00,1,2.724,2.726,2.72,2.721,216
20180501|2018-03-01 14:30,1,2.722,2.724,2.717,2.724,301
20180501|2018-03-01 15:00,1,2.725,2.727,2.724,2.727,153
20180501|2018-03-01 15:30,1,2.727,2.728,2.724,2.725,245
20180501|2018-03-01 17:00,2,2.724,2.729,2.724,2.727,60
20180501|2018-03-01 17:30,2,2.727,2.728,2.727,2.728,19
20180501|2018-03-01 18:00,2,2.728,2.729,2.726,2.729,42
20180501|2018-03-01 18:30,2,2.729,2.731,2.729,2.73,57
20180501|2018-03-01 19:00,2,2.731,2.732,2.73,2.732,50
20180501|2018-03-01 19:30,2,2.732,2.737,2.731,2.737,23
20180501|2018-03-01 20:00,2,2.736,2.738,2.733,2.738,37
20180501|2018-03-01 20:30,2,2.738,2.745,2.738,2.74,252
20180501|2018-03-01 21:00,2,2.738,2.741,2.736,2.741,27
20180501|2018-03-01 21:30,2,2.741,2.741,2.741,2.741,2
20180501|2018-03-01 22:00,2,2.74,2.743,2.735,2.739,33
20180501|2018-03-01 22:30,2,2.739,2.756,2.736,2.748,94
20180501|2018-03-01 23:00,2,2.747,2.749,2.744,2.745,17
20180501|2018-03-01 23:30,2,2.743,2.743,2.722,2.73,114
20180501|2018-03-02 00:00,2,2.728,2.728,2.718,2.718,223
20180501|2018-03-02 00:30,2,2.719,2.723,2.717,2.72,64
20180501|2018-03-02 01:00,2,2.723,2.723,2.719,2.721,4
20180501|2018-03-02 01:30,2,2.72,2.721,2.716,2.72,29
20180501|2018-03-02 02:00,2,2.72,2.722,2.718,2.718,25
20180501|2018-03-02 02:30,2,2.718,2.736,2.718,2.732,90
20180501|2018-03-02 03:00,2,2.732,2.734,2.729,2.732,28
20180501|2018-03-02 03:30,2,2.736,2.736,2.731,2.731,18
20180501|2018-03-02 04:00,2,2.734,2.734,2.732,2.732,19
20180501|2018-03-02 04:30,2,2.731,2.743,2.731,2.743,74
20180501|2018-03-02 05:00,2,2.741,2.747,2.737,2.739,47
20180501|2018-03-02 05:30,2,2.735,2.739,2.735,2.739,9
20180501|2018-03-02 06:00,2,2.737,2.743,2.737,2.741,142
20180501|2018-03-02 06:30,2,2.74,2.753,2.74,2.749,276
20180501|2018-03-02 07:00,2,2.748,2.748,2.738,2.739,235
20180501|2018-03-02 07:30,2,2.74,2.748,2.739,2.745,502
20180501|2018-03-02 08:00,2,2.745,2.752,2.724,2.735,1367
20180501|2018-03-02 08:30,2,2.735,2.747,2.727,2.742,1298
20180501|2018-03-02 09:00,2,2.741,2.743,2.733,2.735,901
20180501|2018-03-02 09:30,2,2.734,2.737,2.731,2.734,1000
20180501|2018-03-02 10:00,2,2.734,2.74,2.731,2.736,720
20180501|2018-03-02 10:30,2,2.735,2.741,2.734,2.739,989
20180501|2018-03-02 11:00,2,2.738,2.743,2.736,2.739,750
20180501|2018-03-02 11:30,2,2.74,2.742,2.735,2.737,576
20180501|2018-03-02 12:00,2,2.737,2.74,2.736,2.737,710
20180501|2018-03-02 12:30,2,2.737,2.737,2.728,2.733,1244
20180501|2018-03-02 13:00,2,2.733,2.734,2.725,2.729,1845
20180501|2018-03-02 13:30,2,2.728,2.741,2.726,2.739,861
20180501|2018-03-02 14:00,2,2.74,2.743,2.738,2.743,251
20180501|2018-03-02 14:30,2,2.742,2.745,2.741,2.742,218
20180501|2018-03-02 15:00,2,2.742,2.742,2.74,2.742,61
20180501|2018-03-02 15:30,2,2.742,2.745,2.741,2.743,60
20180501|2018-03-04 17:00,5,2.753,2.754,2.738,2.745,123
20180501|2018-03-04 17:30,5,2.74,2.744,2.74,2.742,15
20180501|2018-03-04 18:00,5,2.741,2.741,2.735,2.737,9
20180501|2018-03-04 18:30,5,2.736,2.738,2.736,2.738,12
20180501|2018-03-04 19:00,5,2.736,2.739,2.734,2.739,4
20180501|2018-03-04 20:00,5,2.733,2.736,2.732,2.736,9
20180501|2018-03-04 20:30,5,2.734,2.735,2.733,2.735,17
20180501|2018-03-04 21:00,5,2.737,2.737,2.736,2.736,6
20180501|2018-03-04 21:30,5,2.735,2.735,2.733,2.735,8
20180501|2018-03-04 22:00,5,2.735,2.735,2.733,2.734,9
20180501|2018-03-04 22:30,5,2.734,2.74,2.734,2.738,34
20180501|2018-03-04 23:00,5,2.736,2.741,2.736,2.741,16
20180501|2018-03-04 23:30,5,2.739,2.739,2.735,2.735,6
20180501|2018-03-05 00:00,5,2.734,2.734,2.729,2.73,29
20180501|2018-03-05 00:30,5,2.733,2.733,2.709,2.719,159
20180501|2018-03-05 01:00,5,2.718,2.718,2.717,2.717,13
20180501|2018-03-05 01:30,5,2.717,2.726,2.717,2.723,39
20180501|2018-03-05 02:00,5,2.722,2.733,2.722,2.733,72
20180501|2018-03-05 02:30,5,2.732,2.732,2.728,2.728,20
20180501|2018-03-05 03:00,5,2.728,2.733,2.728,2.73,16
20180501|2018-03-05 03:30,5,2.729,2.73,2.724,2.724,15
20180501|2018-03-05 04:00,5,2.723,2.724,2.719,2.722,27
20180501|2018-03-05 04:30,5,2.721,2.727,2.716,2.721,136
20180501|2018-03-05 05:00,5,2.718,2.721,2.717,2.72,23
20180501|2018-03-05 05:30,5,2.72,2.72,2.716,2.716,37
20180501|2018-03-05 06:00,5,2.717,2.725,2.716,2.723,172
20180501|2018-03-05 06:30,5,2.721,2.728,2.721,2.727,48
20180501|2018-03-05 07:00,5,2.727,2.733,2.715,2.731,460
20180501|2018-03-05 07:30,5,2.731,2.745,2.73,2.745,517
20180501|2018-03-05 08:00,5,2.744,2.75,2.741,2.741,734
20180501|2018-03-05 08:30,5,2.74,2.747,2.739,2.746,774
20180501|2018-03-05 09:00,5,2.746,2.747,2.741,2.746,1409
20180501|2018-03-05 09:30,5,2.746,2.747,2.737,2.74,659
20180501|2018-03-05 10:00,5,2.74,2.745,2.74,2.743,295
20180501|2018-03-05 10:30,5,2.742,2.744,2.738,2.74,500
20180501|2018-03-05 11:00,5,2.74,2.744,2.736,2.736,761
20180501|2018-03-05 11:30,5,2.735,2.735,2.72,2.727,983
20180501|2018-03-05 12:00,5,2.727,2.735,2.725,2.735,841
20180501|2018-03-05 12:30,5,2.736,2.741,2.734,2.741,646
20180501|2018-03-05 13:00,5,2.74,2.743,2.735,2.736,1294
20180501|2018-03-05 13:30,5,2.736,2.739,2.731,2.738,568
20180501|2018-03-05 14:00,5,2.738,2.739,2.736,2.738,253
20180501|2018-03-05 14:30,5,2.738,2.74,2.737,2.739,277
20180501|2018-03-05 15:00,5,2.739,2.74,2.738,2.74,141
20180501|2018-03-05 15:30,5,2.74,2.742,2.739,2.741,264
20180501|2018-03-05 17:00,6,2.743,2.752,2.743,2.749,44
20180501|2018-03-05 18:00,6,2.75,2.75,2.748,2.749,18
20180501|2018-03-05 18:30,6,2.748,2.749,2.747,2.749,8
20180501|2018-03-05 19:00,6,2.75,2.75,2.745,2.748,69
20180501|2018-03-05 19:30,6,2.747,2.748,2.746,2.747,65
20180501|2018-03-05 20:00,6,2.746,2.746,2.744,2.744,3
20180501|2018-03-05 20:30,6,2.745,2.745,2.743,2.743,9
20180501|2018-03-05 21:00,6,2.743,2.743,2.742,2.742,15
20180501|2018-03-05 21:30,6,2.741,2.741,2.741,2.741,6
20180501|2018-03-05 22:00,6,2.74,2.741,2.739,2.741,8
20180501|2018-03-05 22:30,6,2.742,2.742,2.74,2.74,2
20180501|2018-03-05 23:00,6,2.742,2.742,2.739,2.739,15
20180501|2018-03-05 23:30,6,2.741,2.751,2.74,2.751,43
20180501|2018-03-06 00:00,6,2.748,2.748,2.747,2.747,9
20180501|2018-03-06 00:30,6,2.747,2.748,2.747,2.748,8
20180501|2018-03-06 01:00,6,2.748,2.748,2.746,2.746,7
20180501|2018-03-06 01:30,6,2.745,2.745,2.742,2.744,19
20180501|2018-03-06 02:00,6,2.743,2.744,2.738,2.744,97
20180501|2018-03-06 02:30,6,2.743,2.743,2.741,2.741,5
20180501|2018-03-06 03:00,6,2.74,2.745,2.739,2.745,21
20180501|2018-03-06 03:30,6,2.743,2.749,2.743,2.747,122
20180501|2018-03-06 04:00,6,2.748,2.748,2.744,2.745,37
20180501|2018-03-06 04:30,6,2.747,2.748,2.745,2.748,11
20180501|2018-03-06 05:00,6,2.748,2.749,2.744,2.744,81
20180501|2018-03-06 05:30,6,2.743,2.75,2.743,2.747,40
20180501|2018-03-06 06:00,6,2.746,2.75,2.746,2.749,67
20180501|2018-03-06 06:30,6,2.748,2.769,2.748,2.762,641
20180501|2018-03-06 07:00,6,2.761,2.765,2.755,2.763,460
20180501|2018-03-06 07:30,6,2.764,2.766,2.761,2.765,313
20180501|2018-03-06 08:00,6,2.765,2.78,2.765,2.773,2093
20180501|2018-03-06 08:30,6,2.772,2.776,2.771,2.774,901
20180501|2018-03-06 09:00,6,2.773,2.78,2.769,2.77,1791
20180501|2018-03-06 09:30,6,2.771,2.772,2.768,2.772,793
20180501|2018-03-06 10:00,6,2.772,2.775,2.761,2.763,961
20180501|2018-03-06 10:30,6,2.764,2.771,2.757,2.771,807
20180501|2018-03-06 11:00,6,2.772,2.78,2.772,2.779,1581
20180501|2018-03-06 11:30,6,2.78,2.78,2.776,2.776,852
20180501|2018-03-06 12:00,6,2.777,2.78,2.773,2.777,984
20180501|2018-03-06 12:30,6,2.777,2.778,2.772,2.776,819
20180501|2018-03-06 13:00,6,2.777,2.781,2.776,2.779,2131
20180501|2018-03-06 13:30,6,2.778,2.783,2.772,2.774,1139
20180501|2018-03-06 14:00,6,2.774,2.779,2.773,2.779,499
20180501|2018-03-06 14:30,6,2.78,2.785,2.78,2.784,462
20180501|2018-03-06 15:00,6,2.783,2.785,2.783,2.784,129
20180501|2018-03-06 15:30,6,2.783,2.785,2.781,2.783,298
20180501|2018-03-06 17:00,7,2.782,2.783,2.777,2.781,96
20180501|2018-03-06 17:30,7,2.781,2.785,2.781,2.785,37
20180501|2018-03-06 18:00,7,2.786,2.787,2.78,2.78,93
20180501|2018-03-06 18:30,7,2.779,2.781,2.776,2.78,41
20180501|2018-03-06 19:00,7,2.78,2.78,2.779,2.779,7
20180501|2018-03-06 19:30,7,2.779,2.78,2.773,2.777,31
20180501|2018-03-06 20:00,7,2.778,2.779,2.776,2.777,30
20180501|2018-03-06 20:30,7,2.779,2.78,2.776,2.779,10
20180501|2018-03-06 21:00,7,2.779,2.779,2.778,2.779,19
20180501|2018-03-06 21:30,7,2.78,2.782,2.78,2.782,29
20180501|2018-03-06 22:00,7,2.782,2.782,2.782,2.782,25
20180501|2018-03-06 22:30,7,2.782,2.782,2.78,2.78,7
20180501|2018-03-06 23:00,7,2.781,2.782,2.777,2.777,42
20180501|2018-03-06 23:30,7,2.777,2.778,2.776,2.776,30
20180501|2018-03-07 00:00,7,2.779,2.779,2.777,2.778,8
20180501|2018-03-07 00:30,7,2.776,2.776,2.776,2.776,2
20180501|2018-03-07 01:00,7,2.781,2.785,2.78,2.783,34
20180501|2018-03-07 01:30,7,2.783,2.792,2.783,2.791,56
20180501|2018-03-07 02:00,7,2.79,2.79,2.784,2.785,24
20180501|2018-03-07 02:30,7,2.785,2.785,2.783,2.785,8
20180501|2018-03-07 03:00,7,2.785,2.787,2.784,2.784,16
20180501|2018-03-07 03:30,7,2.784,2.784,2.784,2.784,2
20180501|2018-03-07 04:00,7,2.786,2.79,2.784,2.788,27
20180501|2018-03-07 04:30,7,2.79,2.79,2.784,2.786,25
20180501|2018-03-07 05:00,7,2.786,2.795,2.786,2.794,60
20180501|2018-03-07 05:30,7,2.793,2.806,2.791,2.804,230
20180501|2018-03-07 06:00,7,2.805,2.806,2.799,2.801,128
20180501|2018-03-07 06:30,7,2.801,2.807,2.799,2.806,315
20180501|2018-03-07 07:00,7,2.806,2.806,2.801,2.803,284
20180501|2018-03-07 07:30,7,2.802,2.805,2.799,2.804,327
20180501|2018-03-07 08:00,7,2.804,2.815,2.802,2.808,1308
20180501|2018-03-07 08:30,7,2.808,2.814,2.807,2.808,1263
20180501|2018-03-07 09:00,7,2.808,2.81,2.796,2.802,2147
20180501|2018-03-07 09:30,7,2.801,2.806,2.798,2.806,997
20180501|2018-03-07 10:00,7,2.806,2.809,2.804,2.806,1082
20180501|2018-03-07 10:30,7,2.806,2.809,2.799,2.799,811
20180501|2018-03-07 11:00,7,2.799,2.804,2.798,2.803,1221
20180501|2018-03-07 11:30,7,2.804,2.806,2.802,2.806,805
20180501|2018-03-07 12:00,7,2.806,2.807,2.803,2.804,1127
20180501|2018-03-07 12:30,7,2.804,2.811,2.804,2.809,740
20180501|2018-03-07 13:00,7,2.809,2.813,2.804,2.805,2169
20180501|2018-03-07 13:30,7,2.805,2.809,2.803,2.809,716
20180501|2018-03-07 14:00,7,2.809,2.81,2.808,2.808,134
20180501|2018-03-07 14:30,7,2.808,2.813,2.808,2.813,762
20180501|2018-03-07 15:00,7,2.812,2.814,2.811,2.814,248
20180501|2018-03-07 15:30,7,2.814,2.814,2.812,2.812,215
20180501|2018-03-07 17:00,8,2.813,2.814,2.81,2.814,17
20180501|2018-03-07 17:30,8,2.813,2.814,2.812,2.813,12
20180501|2018-03-07 18:00,8,2.812,2.812,2.806,2.807,55
20180501|2018-03-07 18:30,8,2.806,2.808,2.805,2.805,12
20180501|2018-03-07 19:00,8,2.806,2.807,2.805,2.807,10
20180501|2018-03-07 19:30,8,2.806,2.806,2.805,2.805,10
20180501|2018-03-07 20:00,8,2.805,2.806,2.804,2.805,12
20180501|2018-03-07 20:30,8,2.806,2.807,2.806,2.807,5
20180501|2018-03-07 21:00,8,2.806,2.806,2.806,2.806,5
20180501|2018-03-07 21:30,8,2.807,2.808,2.807,2.807,35
20180501|2018-03-07 22:00,8,2.808,2.808,2.805,2.805,54
20180501|2018-03-07 22:30,8,2.804,2.804,2.801,2.802,37
20180501|2018-03-07 23:00,8,2.802,2.806,2.802,2.806,12
20180501|2018-03-07 23:30,8,2.806,2.806,2.803,2.803,15
20180501|2018-03-08 00:00,8,2.803,2.805,2.802,2.802,20
20180501|2018-03-08 00:30,8,2.802,2.804,2.802,2.804,9
20180501|2018-03-08 01:00,8,2.804,2.808,2.804,2.808,18
20180501|2018-03-08 01:30,8,2.807,2.808,2.807,2.808,3
20180501|2018-03-08 02:00,8,2.807,2.807,2.803,2.805,26
20180501|2018-03-08 02:30,8,2.802,2.805,2.802,2.805,19
20180501|2018-03-08 03:00,8,2.806,2.807,2.806,2.806,16
20180501|2018-03-08 03:30,8,2.806,2.808,2.805,2.805,6
20180501|2018-03-08 04:00,8,2.807,2.808,2.804,2.805,61
20180501|2018-03-08 04:30,8,2.805,2.806,2.801,2.801,29
20180501|2018-03-08 05:00,8,2.802,2.805,2.788,2.793,328
20180501|2018-03-08 05:30,8,2.795,2.799,2.795,2.798,101
20180501|2018-03-08 06:00,8,2.797,2.8,2.796,2.796,58
20180501|2018-03-08 06:30,8,2.795,2.806,2.794,2.806,153
20180501|2018-03-08 07:00,8,2.806,2.819,2.805,2.817,709
20180501|2018-03-08 07:30,8,2.818,2.819,2.805,2.809,653
20180501|2018-03-08 08:00,8,2.809,2.81,2.795,2.803,1937
20180501|2018-03-08 08:30,8,2.802,2.805,2.767,2.781,2928
20180501|2018-03-08 09:00,8,2.78,2.789,2.779,2.781,1650
20180501|2018-03-08 09:30,8,2.781,2.791,2.77,2.778,2917
20180501|2018-03-08 10:00,8,2.778,2.788,2.775,2.784,1900
20180501|2018-03-08 10:30,8,2.784,2.788,2.783,2.786,810
20180501|2018-03-08 11:00,8,2.786,2.79,2.783,2.788,746
20180501|2018-03-08 11:30,8,2.789,2.794,2.788,2.789,803
20180501|2018-03-08 12:00,8,2.789,2.793,2.788,2.789,747
20180501|2018-03-08 12:30,8,2.788,2.792,2.785,2.79,805
20180501|2018-03-08 13:00,8,2.789,2.794,2.784,2.786,2320
20180501|2018-03-08 13:30,8,2.787,2.79,2.781,2.783,1027
20180501|2018-03-08 14:00,8,2.784,2.786,2.782,2.782,374
20180501|2018-03-08 14:30,8,2.782,2.783,2.779,2.779,445
20180501|2018-03-08 15:00,8,2.779,2.78,2.775,2.776,161
20180501|2018-03-08 15:30,8,2.775,2.777,2.773,2.776,51
20180501|2018-03-08 17:00,9,2.773,2.777,2.769,2.774,44
20180501|2018-03-08 17:30,9,2.775,2.779,2.775,2.779,6
20180501|2018-03-08 18:00,9,2.778,2.78,2.775,2.778,21
20180501|2018-03-08 18:30,9,2.776,2.778,2.774,2.778,22
20180501|2018-03-08 19:00,9,2.777,2.778,2.777,2.778,9
20180501|2018-03-08 19:30,9,2.778,2.778,2.777,2.778,5
20180501|2018-03-08 20:00,9,2.779,2.779,2.777,2.777,5
20180501|2018-03-08 20:30,9,2.776,2.776,2.776,2.776,1
20180501|2018-03-08 21:00,9,2.777,2.777,2.773,2.775,36
20180501|2018-03-08 21:30,9,2.772,2.772,2.75,2.76,271
20180501|2018-03-08 22:00,9,2.76,2.76,2.754,2.758,51
20180501|2018-03-08 22:30,9,2.759,2.76,2.758,2.76,16
20180501|2018-03-08 23:00,9,2.759,2.759,2.754,2.756,37
20180501|2018-03-08 23:30,9,2.755,2.772,2.755,2.763,79
20180501|2018-03-09 00:00,9,2.765,2.765,2.762,2.763,22
20180501|2018-03-09 00:30,9,2.763,2.763,2.759,2.76,11
20180501|2018-03-09 01:00,9,2.762,2.762,2.761,2.761,5
20180501|2018-03-09 01:30,9,2.761,2.761,2.757,2.76,120
20180501|2018-03-09 02:00,9,2.762,2.762,2.755,2.757,83
20180501|2018-03-09 02:30,9,2.758,2.761,2.758,2.758,16
20180501|2018-03-09 03:00,9,2.758,2.765,2.758,2.765,23
20180501|2018-03-09 03:30,9,2.764,2.765,2.759,2.761,67
20180501|2018-03-09 04:00,9,2.761,2.766,2.759,2.76,102
20180501|2018-03-09 04:30,9,2.759,2.761,2.758,2.761,48
20180501|2018-03-09 05:00,9,2.758,2.77,2.757,2.767,190
20180501|2018-03-09 05:30,9,2.765,2.772,2.762,2.772,64
20180501|2018-03-09 06:00,9,2.774,2.779,2.769,2.775,139
20180501|2018-03-09 06:30,9,2.775,2.777,2.768,2.77,153
20180501|2018-03-09 07:00,9,2.77,2.77,2.757,2.764,615
20180501|2018-03-09 07:30,9,2.763,2.765,2.756,2.757,1884
20180501|2018-03-09 08:00,9,2.758,2.768,2.754,2.762,2450
20180501|2018-03-09 08:30,9,2.762,2.768,2.759,2.765,1617
20180501|2018-03-09 09:00,9,2.764,2.775,2.759,2.774,1243
20180501|2018-03-09 09:30,9,2.774,2.775,2.767,2.769,1023
20180501|2018-03-09 10:00,9,2.769,2.77,2.763,2.763,1156
20180501|2018-03-09 10:30,9,2.764,2.767,2.76,2.76,676
20180501|2018-03-09 11:00,9,2.76,2.764,2.755,2.758,1223
20180501|2018-03-09 11:30,9,2.758,2.763,2.756,2.761,733
20180501|2018-03-09 12:00,9,2.761,2.766,2.76,2.764,885
20180501|2018-03-09 12:30,9,2.763,2.764,2.757,2.758,603
20180501|2018-03-09 13:00,9,2.758,2.761,2.756,2.758,3888
20180501|2018-03-09 13:30,9,2.758,2.759,2.753,2.754,1499
20180501|2018-03-09 14:00,9,2.755,2.757,2.755,2.757,236
20180501|2018-03-09 14:30,9,2.757,2.757,2.755,2.755,153
20180501|2018-03-09 15:00,9,2.756,2.756,2.739,2.744,340
20180501|2018-03-09 15:30,9,2.744,2.748,2.741,2.746,89
20180501|2018-03-11 17:00,12,2.757,2.77,2.756,2.756,83
20180501|2018-03-11 17:30,12,2.76,2.76,2.754,2.757,27
20180501|2018-03-11 18:00,12,2.755,2.757,2.754,2.757,10
20180501|2018-03-11 18:30,12,2.756,2.759,2.756,2.759,14
20180501|2018-03-11 19:00,12,2.759,2.76,2.756,2.759,59
20180501|2018-03-11 19:30,12,2.759,2.763,2.759,2.76,32
20180501|2018-03-11 20:00,12,2.76,2.763,2.76,2.762,15
20180501|2018-03-11 20:30,12,2.762,2.762,2.759,2.761,26
20180501|2018-03-11 21:00,12,2.76,2.762,2.758,2.758,27
20180501|2018-03-11 21:30,12,2.759,2.761,2.759,2.761,30
20180501|2018-03-11 22:00,12,2.76,2.763,2.76,2.763,13
20180501|2018-03-11 22:30,12,2.762,2.763,2.762,2.763,4
20180501|2018-03-11 23:30,12,2.764,2.767,2.764,2.764,45
20180501|2018-03-12 00:00,12,2.765,2.766,2.764,2.766,21
20180501|2018-03-12 00:30,12,2.766,2.767,2.766,2.767,25
20180501|2018-03-12 01:00,12,2.766,2.766,2.761,2.761,24
20180501|2018-03-12 01:30,12,2.762,2.762,2.761,2.761,22
20180501|2018-03-12 02:00,12,2.76,2.761,2.759,2.759,8
20180501|2018-03-12 02:30,12,2.757,2.771,2.757,2.768,127
20180501|2018-03-12 03:00,12,2.768,2.769,2.762,2.762,63
20180501|2018-03-12 03:30,12,2.762,2.762,2.757,2.759,51
20180501|2018-03-12 04:00,12,2.758,2.758,2.74,2.747,136
20180501|2018-03-12 04:30,12,2.747,2.753,2.746,2.753,49
20180501|2018-03-12 05:00,12,2.751,2.765,2.751,2.763,211
20180501|2018-03-12 05:30,12,2.764,2.769,2.762,2.762,118
20180501|2018-03-12 06:00,12,2.763,2.789,2.763,2.782,298
20180501|2018-03-12 06:30,12,2.781,2.79,2.778,2.788,391
20180501|2018-03-12 07:00,12,2.789,2.806,2.789,2.799,855
20180501|2018-03-12 07:30,12,2.799,2.805,2.796,2.805,687
20180501|2018-03-12 08:00,12,2.805,2.813,2.801,2.802,1301
20180501|2018-03-12 08:30,12,2.803,2.82,2.802,2.818,2996
20180501|2018-03-12 09:00,12,2.819,2.826,2.806,2.812,2656
20180501|2018-03-12 09:30,12,2.812,2.821,2.81,2.817,1651
20180501|2018-03-12 10:00,12,2.818,2.824,2.817,2.817,1179
20180501|2018-03-12 10:30,12,2.818,2.822,2.816,2.82,1152
20180501|2018-03-12 11:00,12,2.82,2.823,2.817,2.817,1152
20180501|2018-03-12 11:30,12,2.817,2.818,2.802,2.806,908
20180501|2018-03-12 12:00,12,2.806,2.81,2.804,2.808,962
20180501|2018-03-12 12:30,12,2.808,2.811,2.806,2.809,547
20180501|2018-03-12 13:00,12,2.809,2.809,2.799,2.8,2950
20180501|2018-03-12 13:30,12,2.8,2.8,2.795,2.8,883
20180501|2018-03-12 14:00,12,2.799,2.802,2.798,2.8,225
20180501|2018-03-12 14:30,12,2.8,2.808,2.799,2.808,373
20180501|2018-03-12 15:00,12,2.808,2.811,2.805,2.808,269
20180501|2018-03-12 15:30,12,2.807,2.813,2.807,2.81,157
20180501|2018-03-12 17:00,13,2.806,2.817,2.806,2.806,50
20180501|2018-03-12 17:30,13,2.805,2.807,2.804,2.806,15
20180501|2018-03-12 18:00,13,2.804,2.806,2.803,2.806,7
20180501|2018-03-12 18:30,13,2.805,2.805,2.805,2.805,1
20180501|2018-03-12 19:00,13,2.807,2.81,2.806,2.808,71
20180501|2018-03-12 19:30,13,2.808,2.809,2.807,2.807,32
20180501|2018-03-12 20:00,13,2.808,2.812,2.805,2.807,66
20180501|2018-03-12 20:30,13,2.807,2.811,2.807,2.811,40
20180501|2018-03-12 21:00,13,2.81,2.811,2.807,2.807,45
20180501|2018-03-12 21:30,13,2.808,2.808,2.805,2.807,21
20180501|2018-03-12 22:00,13,2.806,2.81,2.806,2.81,13
20180501|2018-03-12 22:30,13,2.81,2.81,2.809,2.809,16
20180501|2018-03-12 23:00,13,2.81,2.812,2.81,2.811,23
20180501|2018-03-12 23:30,13,2.81,2.81,2.806,2.806,33
20180501|2018-03-13 00:00,13,2.806,2.813,2.806,2.813,52
20180501|2018-03-13 00:30,13,2.812,2.818,2.81,2.816,156
20180501|2018-03-13 01:00,13,2.816,2.816,2.814,2.816,19
20180501|2018-03-13 01:30,13,2.815,2.816,2.814,2.814,11
20180501|2018-03-13 02:00,13,2.813,2.824,2.811,2.818,96
20180501|2018-03-13 02:30,13,2.816,2.825,2.813,2.823,116
20180501|2018-03-13 03:00,13,2.823,2.825,2.817,2.82,218
20180501|2018-03-13 03:30,13,2.821,2.827,2.82,2.821,112
20180501|2018-03-13 04:00,13,2.822,2.823,2.817,2.821,131
20180501|2018-03-13 04:30,13,2.821,2.823,2.819,2.822,40
20180501|2018-03-13 05:00,13,2.823,2.825,2.821,2.823,71
20180501|2018-03-13 05:30,13,2.824,2.827,2.824,2.825,80
20180501|2018-03-13 06:00,13,2.826,2.83,2.823,2.826,212
20180501|2018-03-13 06:30,13,2.826,2.831,2.826,2.829,411
20180501|2018-03-13 07:00,13,2.828,2.83,2.821,2.821,802
20180501|2018-03-13 07:30,13,2.82,2.828,2.82,2.825,876
20180501|2018-03-13 08:00,13,2.826,2.826,2.801,2.812,2544
20180501|2018-03-13 08:30,13,2.812,2.814,2.804,2.808,1719
20180501|2018-03-13 09:00,13,2.808,2.808,2.798,2.807,1992
20180501|2018-03-13 09:30,13,2.808,2.816,2.807,2.81,1503
20180501|2018-03-13 10:00,13,2.81,2.813,2.804,2.808,839
20180501|2018-03-13 10:30,13,2.808,2.815,2.807,2.81,1005
20180501|2018-03-13 11:00,13,2.81,2.815,2.808,2.809,715
20180501|2018-03-13 11:30,13,2.808,2.808,2.797,2.801,1483
20180501|2018-03-13 12:00,13,2.801,2.811,2.8,2.808,957
20180501|2018-03-13 12:30,13,2.808,2.809,2.804,2.807,888
20180501|2018-03-13 13:00,13,2.806,2.812,2.805,2.806,1899
20180501|2018-03-13 13:30,13,2.806,2.81,2.805,2.809,561
20180501|2018-03-13 14:00,13,2.809,2.81,2.807,2.81,248
20180501|2018-03-13 14:30,13,2.81,2.812,2.806,2.812,350
20180501|2018-03-13 15:00,13,2.812,2.813,2.808,2.812,142
20180501|2018-03-13 15:30,13,2.811,2.812,2.809,2.81,51
20180501|2018-03-13 17:00,14,2.811,2.814,2.811,2.812,15
20180501|2018-03-13 17:30,14,2.812,2.812,2.812,2.812,2
20180501|2018-03-13 18:00,14,2.81,2.81,2.809,2.81,13
20180501|2018-03-13 18:30,14,2.81,2.811,2.81,2.811,19
20180501|2018-03-13 19:00,14,2.812,2.812,2.81,2.812,11
20180501|2018-03-13 19:30,14,2.812,2.819,2.812,2.814,31
20180501|2018-03-13 20:00,14,2.813,2.814,2.812,2.812,14
20180501|2018-03-13 20:30,14,2.813,2.817,2.813,2.816,38
20180501|2018-03-13 21:00,14,2.817,2.818,2.814,2.817,51
20180501|2018-03-13 21:30,14,2.818,2.818,2.814,2.815,56
20180501|2018-03-13 22:00,14,2.815,2.816,2.815,2.816,13
20180501|2018-03-13 22:30,14,2.815,2.82,2.815,2.818,45
20180501|2018-03-13 23:00,14,2.818,2.819,2.818,2.819,3
20180501|2018-03-13 23:30,14,2.819,2.819,2.816,2.816,26
20180501|2018-03-14 00:00,14,2.815,2.816,2.805,2.805,88
20180501|2018-03-14 00:30,14,2.805,2.805,2.786,2.797,195
20180501|2018-03-14 01:00,14,2.799,2.8,2.794,2.795,27
20180501|2018-03-14 01:30,14,2.796,2.796,2.794,2.795,19
20180501|2018-03-14 02:00,14,2.794,2.794,2.789,2.791,45
20180501|2018-03-14 02:30,14,2.791,2.795,2.779,2.782,238
20180501|2018-03-14 03:00,14,2.783,2.784,2.771,2.775,304
20180501|2018-03-14 03:30,14,2.777,2.779,2.775,2.776,53
20180501|2018-03-14 04:00,14,2.777,2.78,2.776,2.777,118
20180501|2018-03-14 04:30,14,2.777,2.777,2.769,2.774,143
20180501|2018-03-14 05:00,14,2.774,2.775,2.761,2.765,381
20180501|2018-03-14 05:30,14,2.765,2.769,2.763,2.769,178
20180501|2018-03-14 06:00,14,2.768,2.769,2.753,2.755,466
20180501|2018-03-14 06:30,14,2.756,2.767,2.755,2.765,322
20180501|2018-03-14 07:00,14,2.764,2.78,2.761,2.769,775
20180501|2018-03-14 07:30,14,2.769,2.775,2.764,2.765,1055
20180501|2018-03-14 08:00,14,2.765,2.765,2.75,2.754,3607
20180501|2018-03-14 08:30,14,2.753,2.757,2.746,2.751,4089
20180501|2018-03-14 09:00,14,2.751,2.755,2.748,2.753,2028
20180501|2018-03-14 09:30,14,2.753,2.755,2.742,2.743,3110
20180501|2018-03-14 10:00,14,2.744,2.744,2.738,2.74,2729
20180501|2018-03-14 10:30,14,2.741,2.747,2.737,2.747,1571
20180501|2018-03-14 11:00,14,2.747,2.756,2.744,2.751,1308
20180501|2018-03-14 11:30,14,2.75,2.751,2.744,2.748,981
20180501|2018-03-14 12:00,14,2.749,2.753,2.747,2.751,947
20180501|2018-03-14 12:30,14,2.752,2.758,2.75,2.757,1444
20180501|2018-03-14 13:00,14,2.757,2.761,2.748,2.759,4720
20180501|2018-03-14 13:30,14,2.76,2.764,2.756,2.759,863
20180501|2018-03-14 14:00,14,2.758,2.767,2.758,2.765,271
20180501|2018-03-14 14:30,14,2.766,2.766,2.758,2.766,520
20180501|2018-03-14 15:00,14,2.766,2.77,2.765,2.769,175
20180501|2018-03-14 15:30,14,2.769,2.769,2.763,2.767,235
20180501|2018-03-14 17:00,15,2.767,2.768,2.762,2.767,76
20180501|2018-03-14 17:30,15,2.768,2.768,2.767,2.767,33
20180501|2018-03-14 18:00,15,2.767,2.769,2.762,2.762,41
20180501|2018-03-14 18:30,15,2.762,2.762,2.76,2.762,21
20180501|2018-03-14 19:00,15,2.762,2.767,2.761,2.765,26
20180501|2018-03-14 19:30,15,2.765,2.765,2.761,2.761,15
20180501|2018-03-14 20:00,15,2.763,2.765,2.762,2.765,36
20180501|2018-03-14 20:30,15,2.763,2.765,2.763,2.764,10
20180501|2018-03-14 21:00,15,2.764,2.764,2.758,2.763,174
20180501|2018-03-14 21:30,15,2.762,2.762,2.76,2.76,25
20180501|2018-03-14 22:00,15,2.76,2.76,2.758,2.759,23
20180501|2018-03-14 22:30,15,2.758,2.763,2.757,2.762,23
20180501|2018-03-14 23:00,15,2.762,2.763,2.762,2.763,9
20180501|2018-03-14 23:30,15,2.764,2.767,2.764,2.765,25
20180501|2018-03-15 00:00,15,2.765,2.766,2.765,2.766,9
20180501|2018-03-15 00:30,15,2.765,2.765,2.758,2.759,119
20180501|2018-03-15 01:00,15,2.758,2.762,2.758,2.761,48
20180501|2018-03-15 01:30,15,2.761,2.763,2.76,2.763,21
20180501|2018-03-15 02:00,15,2.763,2.763,2.759,2.759,28
20180501|2018-03-15 02:30,15,2.76,2.76,2.754,2.755,89
20180501|2018-03-15 03:00,15,2.755,2.756,2.753,2.755,54
20180501|2018-03-15 03:30,15,2.754,2.759,2.754,2.757,50
20180501|2018-03-15 04:00,15,2.759,2.76,2.756,2.758,37
20180501|2018-03-15 04:30,15,2.76,2.762,2.756,2.759,43
20180501|2018-03-15 05:00,15,2.757,2.77,2.757,2.767,108
20180501|2018-03-15 05:30,15,2.766,2.771,2.764,2.769,150
20180501|2018-03-15 06:00,15,2.768,2.773,2.763,2.768,169
20180501|2018-03-15 06:30,15,2.77,2.772,2.767,2.77,154
20180501|2018-03-15 07:00,15,2.769,2.775,2.766,2.771,495
20180501|2018-03-15 07:30,15,2.771,2.774,2.759,2.766,1387
20180501|2018-03-15 08:00,15,2.766,2.772,2.757,2.771,1549
20180501|2018-03-15 08:30,15,2.771,2.772,2.754,2.758,2270
20180501|2018-03-15 09:00,15,2.759,2.762,2.752,2.76,2415
20180501|2018-03-15 09:30,15,2.76,2.76,2.71,2.717,8157
20180501|2018-03-15 10:00,15,2.716,2.72,2.712,2.717,2719
20180501|2018-03-15 10:30,15,2.717,2.717,2.701,2.707,3454
20180501|2018-03-15 11:00,15,2.707,2.71,2.703,2.704,1912
20180501|2018-03-15 11:30,15,2.705,2.706,2.701,2.702,1837
20180501|2018-03-15 12:00,15,2.701,2.709,2.698,2.7,2079
20180501|2018-03-15 12:30,15,2.701,2.702,2.696,2.7,1799
20180501|2018-03-15 13:00,15,2.701,2.715,2.699,2.711,6322
20180501|2018-03-15 13:30,15,2.712,2.718,2.71,2.717,1179
20180501|2018-03-15 14:00,15,2.716,2.719,2.71,2.712,788
20180501|2018-03-15 14:30,15,2.711,2.716,2.71,2.715,353
20180501|2018-03-15 15:00,15,2.715,2.717,2.714,2.716,131
20180501|2018-03-15 15:30,15,2.715,2.715,2.713,2.714,116
20180501|2018-03-15 17:00,16,2.716,2.719,2.713,2.716,27
20180501|2018-03-15 17:30,16,2.716,2.717,2.715,2.717,7
20180501|2018-03-15 18:00,16,2.717,2.718,2.714,2.717,63
20180501|2018-03-15 18:30,16,2.717,2.717,2.714,2.714,23
20180501|2018-03-15 19:00,16,2.713,2.715,2.712,2.715,34
20180501|2018-03-15 19:30,16,2.715,2.715,2.711,2.713,80
20180501|2018-03-15 20:00,16,2.714,2.715,2.713,2.713,28
20180501|2018-03-15 20:30,16,2.714,2.714,2.712,2.714,29
20180501|2018-03-15 21:00,16,2.715,2.715,2.714,2.714,7
20180501|2018-03-15 21:30,16,2.714,2.715,2.713,2.714,31
20180501|2018-03-15 22:00,16,2.714,2.715,2.713,2.714,18
20180501|2018-03-15 22:30,16,2.715,2.715,2.714,2.714,16
20180501|2018-03-15 23:00,16,2.713,2.716,2.713,2.714,39
20180501|2018-03-15 23:30,16,2.713,2.713,2.706,2.71,132
20180501|2018-03-16 00:00,16,2.71,2.711,2.709,2.71,45
20180501|2018-03-16 00:30,16,2.708,2.716,2.708,2.715,119
20180501|2018-03-16 01:00,16,2.716,2.719,2.715,2.719,27
20180501|2018-03-16 01:30,16,2.719,2.722,2.713,2.714,91
20180501|2018-03-16 02:00,16,2.714,2.717,2.714,2.715,42
20180501|2018-03-16 02:30,16,2.714,2.715,2.713,2.714,14
20180501|2018-03-16 03:00,16,2.712,2.717,2.711,2.711,41
20180501|2018-03-16 03:30,16,2.712,2.713,2.709,2.709,28
20180501|2018-03-16 04:00,16,2.707,2.71,2.706,2.708,84
20180501|2018-03-16 04:30,16,2.707,2.709,2.705,2.706,84
20180501|2018-03-16 05:00,16,2.707,2.708,2.703,2.704,80
20180501|2018-03-16 05:30,16,2.705,2.714,2.705,2.714,140
20180501|2018-03-16 06:00,16,2.714,2.716,2.708,2.716,206
20180501|2018-03-16 06:30,16,2.717,2.718,2.704,2.706,232
20180501|2018-03-16 07:00,16,2.707,2.708,2.698,2.701,917
20180501|2018-03-16 07:30,16,2.702,2.709,2.701,2.709,647
20180501|2018-03-16 08:00,16,2.709,2.712,2.701,2.707,1062
20180501|2018-03-16 08:30,16,2.707,2.716,2.706,2.707,1368
20180501|2018-03-16 09:00,16,2.707,2.709,2.703,2.705,1360
20180501|2018-03-16 09:30,16,2.706,2.711,2.702,2.71,1375
20180501|2018-03-16 10:00,16,2.71,2.713,2.707,2.709,1094
20180501|2018-03-16 10:30,16,2.709,2.71,2.703,2.703,1185
20180501|2018-03-16 11:00,16,2.703,2.71,2.703,2.708,1009
20180501|2018-03-16 11:30,16,2.708,2.713,2.705,2.708,1033
20180501|2018-03-16 12:00,16,2.708,2.714,2.708,2.71,1076
20180501|2018-03-16 12:30,16,2.71,2.715,2.709,2.713,728
20180501|2018-03-16 13:00,16,2.713,2.722,2.713,2.718,2669
20180501|2018-03-16 13:30,16,2.719,2.725,2.718,2.725,852
20180501|2018-03-16 14:00,16,2.725,2.729,2.719,2.72,486
20180501|2018-03-16 14:30,16,2.72,2.726,2.719,2.726,429
20180501|2018-03-16 15:00,16,2.725,2.726,2.723,2.724,188
20180501|2018-03-16 15:30,16,2.725,2.725,2.72,2.723,136
20180501|2018-03-18 17:00,19,2.713,2.713,2.703,2.707,274
20180501|2018-03-18 17:30,19,2.707,2.708,2.704,2.707,43
20180501|2018-03-18 18:00,19,2.709,2.71,2.708,2.709,36
20180501|2018-03-18 18:30,19,2.709,2.712,2.708,2.71,66
20180501|2018-03-18 19:00,19,2.71,2.714,2.709,2.714,89
20180501|2018-03-18 19:30,19,2.714,2.715,2.712,2.713,40
20180501|2018-03-18 20:00,19,2.712,2.713,2.711,2.713,25
20180501|2018-03-18 20:30,19,2.712,2.718,2.711,2.716,95
20180501|2018-03-18 21:00,19,2.716,2.719,2.715,2.717,85
20180501|2018-03-18 21:30,19,2.718,2.72,2.716,2.716,51
20180501|2018-03-18 22:00,19,2.716,2.717,2.715,2.715,26
20180501|2018-03-18 22:30,19,2.715,2.719,2.714,2.719,14
20180501|2018-03-18 23:00,19,2.718,2.721,2.718,2.718,47
20180501|2018-03-18 23:30,19,2.718,2.726,2.718,2.722,273
20180501|2018-03-19 00:00,19,2.723,2.725,2.722,2.724,74
20180501|2018-03-19 00:30,19,2.725,2.725,2.723,2.723,58
20180501|2018-03-19 01:00,19,2.722,2.723,2.717,2.72,62
20180501|2018-03-19 01:30,19,2.719,2.723,2.718,2.721,53
20180501|2018-03-19 02:00,19,2.722,2.724,2.72,2.721,39
20180501|2018-03-19 02:30,19,2.722,2.723,2.718,2.719,61
20180501|2018-03-19 03:00,19,2.719,2.719,2.706,2.71,271
20180501|2018-03-19 03:30,19,2.712,2.714,2.71,2.714,74
20180501|2018-03-19 04:00,19,2.713,2.723,2.713,2.721,184
20180501|2018-03-19 04:30,19,2.722,2.722,2.713,2.717,110
20180501|2018-03-19 05:00,19,2.717,2.722,2.717,2.719,88
20180501|2018-03-19 05:30,19,2.72,2.721,2.717,2.717,32
20180501|2018-03-19 06:00,19,2.718,2.736,2.717,2.73,710
20180501|2018-03-19 06:30,19,2.729,2.73,2.713,2.714,460
20180501|2018-03-19 07:00,19,2.714,2.722,2.709,2.721,932
20180501|2018-03-19 07:30,19,2.721,2.726,2.715,2.716,513
20180501|2018-03-19 08:00,19,2.716,2.719,2.668,2.678,6155
20180501|2018-03-19 08:30,19,2.678,2.685,2.672,2.684,3221
20180501|2018-03-19 09:00,19,2.684,2.686,2.677,2.678,1359
20180501|2018-03-19 09:30,19,2.679,2.686,2.677,2.682,1983
20180501|2018-03-19 10:00,19,2.682,2.688,2.678,2.678,1823
20180501|2018-03-19 10:30,19,2.678,2.681,2.673,2.677,1470
20180501|2018-03-19 11:00,19,2.677,2.678,2.672,2.677,1517
20180501|2018-03-19 11:30,19,2.677,2.682,2.674,2.679,1838
20180501|2018-03-19 12:00,19,2.679,2.687,2.678,2.68,1953
20180501|2018-03-19 12:30,19,2.68,2.682,2.678,2.68,1367
20180501|2018-03-19 13:00,19,2.681,2.681,2.676,2.677,4106
20180501|2018-03-19 13:30,19,2.678,2.684,2.678,2.684,1333
20180501|2018-03-19 14:00,19,2.684,2.686,2.682,2.684,429
20180501|2018-03-19 14:30,19,2.683,2.684,2.682,2.684,429
20180501|2018-03-19 15:00,19,2.683,2.689,2.682,2.686,180
20180501|2018-03-19 15:30,19,2.686,2.688,2.685,2.687,160
20180501|2018-03-19 17:00,20,2.693,2.693,2.685,2.685,76
20180501|2018-03-19 17:30,20,2.685,2.689,2.685,2.689,37
20180501|2018-03-19 18:00,20,2.689,2.689,2.687,2.687,6
20180501|2018-03-19 18:30,20,2.687,2.688,2.686,2.686,15
20180501|2018-03-19 19:00,20,2.685,2.688,2.681,2.682,127
20180501|2018-03-19 19:30,20,2.682,2.685,2.682,2.682,71
20180501|2018-03-19 20:00,20,2.682,2.684,2.681,2.682,20
20180501|2018-03-19 20:30,20,2.682,2.684,2.682,2.683,12
20180501|2018-03-19 21:00,20,2.684,2.685,2.683,2.684,31
20180501|2018-03-19 21:30,20,2.683,2.683,2.682,2.682,26
20180501|2018-03-19 22:00,20,2.683,2.685,2.682,2.685,34
20180501|2018-03-19 22:30,20,2.685,2.685,2.684,2.684,13
20180501|2018-03-19 23:00,20,2.685,2.686,2.684,2.686,14
20180501|2018-03-19 23:30,20,2.685,2.685,2.685,2.685,19
20180501|2018-03-20 00:00,20,2.685,2.685,2.683,2.683,21
20180501|2018-03-20 00:30,20,2.683,2.684,2.68,2.682,82
20180501|2018-03-20 01:00,20,2.682,2.683,2.68,2.681,50
20180501|2018-03-20 01:30,20,2.681,2.683,2.677,2.68,75
20180501|2018-03-20 02:00,20,2.682,2.685,2.681,2.682,73
20180501|2018-03-20 02:30,20,2.682,2.687,2.682,2.685,34
20180501|2018-03-20 03:00,20,2.686,2.687,2.68,2.684,67
20180501|2018-03-20 03:30,20,2.684,2.69,2.683,2.687,150
20180501|2018-03-20 04:00,20,2.688,2.688,2.683,2.685,42
20180501|2018-03-20 04:30,20,2.684,2.691,2.683,2.69,149
20180501|2018-03-20 05:00,20,2.691,2.692,2.681,2.682,185
20180501|2018-03-20 05:30,20,2.682,2.683,2.675,2.681,294
20180501|2018-03-20 06:00,20,2.681,2.688,2.679,2.687,257
20180501|2018-03-20 06:30,20,2.685,2.685,2.677,2.683,304
20180501|2018-03-20 07:00,20,2.682,2.685,2.676,2.683,546
20180501|2018-03-20 07:30,20,2.682,2.696,2.677,2.696,1262
20180501|2018-03-20 08:00,20,2.695,2.699,2.685,2.698,2554
20180501|2018-03-20 08:30,20,2.697,2.697,2.682,2.689,3152
20180501|2018-03-20 09:00,20,2.69,2.694,2.687,2.691,1818
20180501|2018-03-20 09:30,20,2.691,2.711,2.69,2.707,3660
20180501|2018-03-20 10:00,20,2.708,2.711,2.701,2.709,1783
20180501|2018-03-20 10:30,20,2.709,2.718,2.709,2.712,2474
20180501|2018-03-20 11:00,20,2.713,2.72,2.713,2.717,2145
20180501|2018-03-20 11:30,20,2.717,2.717,2.712,2.715,1404
20180501|2018-03-20 12:00,20,2.715,2.716,2.708,2.711,1730
20180501|2018-03-20 12:30,20,2.711,2.712,2.699,2.705,2599
20180501|2018-03-20 13:00,20,2.705,2.708,2.696,2.704,5598
20180501|2018-03-20 13:30,20,2.703,2.705,2.701,2.701,1091
20180501|2018-03-20 14:00,20,2.702,2.707,2.701,2.706,478
20180501|2018-03-20 14:30,20,2.706,2.707,2.702,2.703,380
20180501|2018-03-20 15:00,20,2.703,2.705,2.703,2.704,85
20180501|2018-03-20 15:30,20,2.705,2.706,2.703,2.705,96
20180501|2018-03-20 17:00,21,2.704,2.707,2.704,2.707,25
20180501|2018-03-20 17:30,21,2.706,2.707,2.705,2.705,33
20180501|2018-03-20 18:00,21,2.705,2.706,2.704,2.706,35
20180501|2018-03-20 18:30,21,2.705,2.707,2.704,2.707,28
20180501|2018-03-20 19:00,21,2.707,2.708,2.705,2.708,51
20180501|2018-03-20 19:30,21,2.707,2.707,2.705,2.706,35
20180501|2018-03-20 20:00,21,2.706,2.707,2.706,2.706,36
20180501|2018-03-20 20:30,21,2.706,2.706,2.704,2.705,31
20180501|2018-03-20 21:00,21,2.705,2.706,2.705,2.705,17
20180501|2018-03-20 21:30,21,2.705,2.706,2.704,2.706,23
20180501|2018-03-20 22:00,21,2.705,2.706,2.703,2.703,26
20180501|2018-03-20 22:30,21,2.704,2.705,2.703,2.704,21
20180501|2018-03-20 23:00,21,2.704,2.705,2.704,2.705,18
20180501|2018-03-20 23:30,21,2.704,2.705,2.703,2.704,22
20180501|2018-03-21 00:00,21,2.704,2.705,2.703,2.703,61
20180501|2018-03-21 00:30,21,2.703,2.705,2.7,2.703,111
20180501|2018-03-21 01:00,21,2.703,2.704,2.702,2.704,43
20180501|2018-03-21 01:30,21,2.703,2.706,2.703,2.705,76
20180501|2018-03-21 02:00,21,2.705,2.707,2.703,2.707,78
20180501|2018-03-21 02:30,21,2.706,2.707,2.705,2.706,110
20180501|2018-03-21 03:00,21,2.707,2.713,2.705,2.713,298
20180501|2018-03-21 03:30,21,2.713,2.714,2.705,2.707,305
20180501|2018-03-21 04:00,21,2.707,2.71,2.705,2.71,102
20180501|2018-03-21 04:30,21,2.708,2.712,2.708,2.71,78
20180501|2018-03-21 05:00,21,2.711,2.716,2.71,2.716,229
20180501|2018-03-21 05:30,21,2.715,2.735,2.715,2.728,851
20180501|2018-03-21 06:00,21,2.729,2.73,2.722,2.723,479
20180501|2018-03-21 06:30,21,2.724,2.729,2.723,2.729,477
20180501|2018-03-21 07:00,21,2.728,2.73,2.725,2.73,956
20180501|2018-03-21 07:30,21,2.73,2.731,2.711,2.723,1959
20180501|2018-03-21 08:00,21,2.723,2.724,2.71,2.715,2675
20180501|2018-03-21 08:30,21,2.715,2.724,2.713,2.723,1759
20180501|2018-03-21 09:00,21,2.724,2.724,2.695,2.701,4072
20180501|2018-03-21 09:30,21,2.702,2.706,2.685,2.695,3972
20180501|2018-03-21 10:00,21,2.695,2.695,2.685,2.692,2488
20180501|2018-03-21 10:30,21,2.692,2.695,2.688,2.695,1312
20180501|2018-03-21 11:00,21,2.696,2.697,2.688,2.692,1543
20180501|2018-03-21 11:30,21,2.691,2.691,2.675,2.676,3827
20180501|2018-03-21 12:00,21,2.675,2.681,2.669,2.676,4045
20180501|2018-03-21 12:30,21,2.676,2.679,2.67,2.672,1668
20180501|2018-03-21 13:00,21,2.672,2.678,2.664,2.669,7572
20180501|2018-03-21 13:30,21,2.669,2.677,2.669,2.675,1570
20180501|2018-03-21 14:00,21,2.674,2.677,2.67,2.673,1029
20180501|2018-03-21 14:30,21,2.673,2.681,2.671,2.674,899
20180501|2018-03-21 15:00,21,2.673,2.679,2.673,2.678,225
20180501|2018-03-21 15:30,21,2.678,2.68,2.676,2.678,193
20180501|2018-03-21 17:00,22,2.68,2.686,2.676,2.685,131
20180501|2018-03-21 17:30,22,2.685,2.686,2.682,2.682,151
20180501|2018-03-21 18:00,22,2.682,2.684,2.678,2.68,122
20180501|2018-03-21 18:30,22,2.679,2.681,2.675,2.675,129
20180501|2018-03-21 19:00,22,2.676,2.685,2.676,2.685,265
20180501|2018-03-21 19:30,22,2.684,2.684,2.679,2.682,174
20180501|2018-03-21 20:00,22,2.681,2.682,2.681,2.681,105
20180501|2018-03-21 20:30,22,2.681,2.683,2.681,2.682,148
20180501|2018-03-21 21:00,22,2.682,2.683,2.68,2.68,75
20180501|2018-03-21 21:30,22,2.68,2.681,2.68,2.68,17
20180501|2018-03-21 22:00,22,2.679,2.682,2.679,2.681,22
20180501|2018-03-21 22:30,22,2.681,2.682,2.681,2.682,14
20180501|2018-03-21 23:00,22,2.682,2.683,2.68,2.68,26
20180501|2018-03-21 23:30,22,2.68,2.68,2.674,2.679,182
20180501|2018-03-22 00:00,22,2.679,2.683,2.679,2.681,218
20180501|2018-03-22 00:30,22,2.68,2.684,2.679,2.681,197
20180501|2018-03-22 01:00,22,2.682,2.682,2.676,2.678,138
20180501|2018-03-22 01:30,22,2.678,2.679,2.676,2.677,61
20180501|2018-03-22 02:00,22,2.677,2.68,2.677,2.678,122
20180501|2018-03-22 02:30,22,2.677,2.679,2.673,2.677,187
20180501|2018-03-22 03:00,22,2.677,2.687,2.677,2.685,342
20180501|2018-03-22 03:30,22,2.685,2.686,2.679,2.682,211
20180501|2018-03-22 04:00,22,2.682,2.682,2.677,2.679,347
20180501|2018-03-22 04:30,22,2.679,2.68,2.675,2.676,235
20180501|2018-03-22 05:00,22,2.678,2.678,2.671,2.676,345
20180501|2018-03-22 05:30,22,2.676,2.679,2.676,2.678,144
20180501|2018-03-22 06:00,22,2.679,2.681,2.676,2.68,293
20180501|2018-03-22 06:30,22,2.679,2.68,2.67,2.678,567
20180501|2018-03-22 07:00,22,2.677,2.682,2.67,2.676,1156
20180501|2018-03-22 07:30,22,2.676,2.682,2.671,2.682,1095
20180501|2018-03-22 08:00,22,2.68,2.685,2.672,2.672,2097
20180501|2018-03-22 08:30,22,2.672,2.687,2.67,2.686,2659
20180501|2018-03-22 09:00,22,2.685,2.693,2.684,2.688,3835
20180501|2018-03-22 09:30,22,2.688,2.699,2.66,2.665,10424
20180501|2018-03-22 10:00,22,2.665,2.666,2.661,2.661,3977
20180501|2018-03-22 10:30,22,2.661,2.668,2.658,2.666,2829
20180501|2018-03-22 11:00,22,2.666,2.668,2.656,2.66,2140
20180501|2018-03-22 11:30,22,2.659,2.664,2.658,2.663,1751
20180501|2018-03-22 12:00,22,2.662,2.666,2.661,2.663,1635
20180501|2018-03-22 12:30,22,2.663,2.667,2.657,2.658,2390
20180501|2018-03-22 13:00,22,2.659,2.659,2.652,2.656,5451
20180501|2018-03-22 13:30,22,2.656,2.659,2.651,2.653,1529
20180501|2018-03-22 14:00,22,2.653,2.653,2.65,2.652,900
20180501|2018-03-22 14:30,22,2.652,2.655,2.65,2.652,826
20180501|2018-03-22 15:00,22,2.651,2.655,2.65,2.655,674
20180501|2018-03-22 15:30,22,2.654,2.66,2.654,2.659,356
20180501|2018-03-22 17:00,23,2.659,2.662,2.656,2.66,159
20180501|2018-03-22 17:30,23,2.66,2.661,2.657,2.657,76
20180501|2018-03-22 18:00,23,2.657,2.661,2.656,2.658,86
20180501|2018-03-22 18:30,23,2.659,2.662,2.658,2.661,107
20180501|2018-03-22 19:00,23,2.662,2.662,2.657,2.659,145
20180501|2018-03-22 19:30,23,2.658,2.666,2.656,2.663,266
20180501|2018-03-22 20:00,23,2.662,2.663,2.66,2.66,91
20180501|2018-03-22 20:30,23,2.661,2.664,2.661,2.663,66
20180501|2018-03-22 21:00,23,2.663,2.664,2.661,2.663,57
20180501|2018-03-22 21:30,23,2.663,2.663,2.661,2.661,90
20180501|2018-03-22 22:00,23,2.662,2.662,2.653,2.658,381
20180501|2018-03-22 22:30,23,2.658,2.658,2.646,2.654,372
20180501|2018-03-22 23:00,23,2.655,2.658,2.654,2.657,54
20180501|2018-03-22 23:30,23,2.657,2.657,2.655,2.655,15
20180501|2018-03-23 00:00,23,2.656,2.656,2.645,2.645,269
20180501|2018-03-23 00:30,23,2.646,2.654,2.646,2.653,348
20180501|2018-03-23 01:00,23,2.653,2.657,2.652,2.657,171
20180501|2018-03-23 01:30,23,2.657,2.659,2.653,2.653,141
20180501|2018-03-23 02:00,23,2.653,2.662,2.65,2.659,300
20180501|2018-03-23 02:30,23,2.659,2.659,2.651,2.651,237
20180501|2018-03-23 03:00,23,2.651,2.653,2.644,2.647,427
20180501|2018-03-23 03:30,23,2.646,2.65,2.645,2.649,173
20180501|2018-03-23 04:00,23,2.649,2.65,2.646,2.647,162
20180501|2018-03-23 04:30,23,2.647,2.653,2.647,2.65,245
20180501|2018-03-23 05:00,23,2.65,2.653,2.644,2.648,326
20180501|2018-03-23 05:30,23,2.648,2.652,2.646,2.651,227
20180501|2018-03-23 06:00,23,2.651,2.657,2.637,2.645,1712
20180501|2018-03-23 06:30,23,2.645,2.649,2.639,2.643,814
20180501|2018-03-23 07:00,23,2.643,2.647,2.629,2.644,4116
20180501|2018-03-23 07:30,23,2.644,2.645,2.63,2.633,2850
20180501|2018-03-23 08:00,23,2.632,2.633,2.622,2.627,7207
20180501|2018-03-23 08:30,23,2.626,2.631,2.626,2.627,4667
20180501|2018-03-23 09:00,23,2.627,2.644,2.626,2.638,4318
20180501|2018-03-23 09:30,23,2.638,2.654,2.637,2.649,4058
20180501|2018-03-23 10:00,23,2.649,2.65,2.644,2.645,1854
20180501|2018-03-23 10:30,23,2.645,2.646,2.637,2.639,1659
20180501|2018-03-23 11:00,23,2.638,2.644,2.637,2.641,2251
20180501|2018-03-23 11:30,23,2.64,2.642,2.635,2.636,2137
20180501|2018-03-23 12:00,23,2.636,2.645,2.636,2.637,2728
20180501|2018-03-23 12:30,23,2.637,2.64,2.632,2.633,1944
20180501|2018-03-23 13:00,23,2.633,2.639,2.628,2.634,7020
20180501|2018-03-23 13:30,23,2.635,2.641,2.631,2.638,2801
20180501|2018-03-23 14:00,23,2.638,2.639,2.635,2.636,544
20180501|2018-03-23 14:30,23,2.636,2.637,2.63,2.63,923
20180501|2018-03-23 15:00,23,2.631,2.632,2.628,2.629,658
20180501|2018-03-23 15:30,23,2.628,2.633,2.626,2.629,904
20180501|2018-03-25 17:00,26,2.627,2.632,2.61,2.617,1106
20180501|2018-03-25 17:30,26,2.619,2.624,2.618,2.622,152
20180501|2018-03-25 18:00,26,2.623,2.623,2.62,2.621,95
20180501|2018-03-25 18:30,26,2.621,2.625,2.618,2.623,291
20180501|2018-03-25 19:00,26,2.623,2.628,2.623,2.627,266
20180501|2018-03-25 19:30,26,2.627,2.629,2.625,2.626,186
20180501|2018-03-25 20:00,26,2.627,2.629,2.626,2.626,257
20180501|2018-03-25 20:30,26,2.626,2.629,2.626,2.628,108
20180501|2018-03-25 21:00,26,2.627,2.629,2.626,2.628,115
20180501|2018-03-25 21:30,26,2.629,2.629,2.627,2.628,178
20180501|2018-03-25 22:00,26,2.628,2.629,2.627,2.628,65
20180501|2018-03-25 22:30,26,2.629,2.629,2.624,2.625,206
20180501|2018-03-25 23:00,26,2.625,2.627,2.625,2.626,73
20180501|2018-03-25 23:30,26,2.627,2.627,2.623,2.624,182
20180501|2018-03-26 00:00,26,2.625,2.625,2.623,2.623,133
20180501|2018-03-26 00:30,26,2.624,2.626,2.623,2.623,167
20180501|2018-03-26 01:00,26,2.623,2.631,2.623,2.627,520
20180501|2018-03-26 01:30,26,2.626,2.627,2.623,2.624,263
20180501|2018-03-26 02:00,26,2.623,2.624,2.623,2.623,189
20180501|2018-03-26 02:30,26,2.623,2.625,2.623,2.624,272
20180501|2018-03-26 03:00,26,2.623,2.625,2.621,2.622,266
20180501|2018-03-26 03:30,26,2.621,2.625,2.62,2.621,244
20180501|2018-03-26 04:00,26,2.621,2.625,2.62,2.624,252
20180501|2018-03-26 04:30,26,2.625,2.634,2.624,2.632,959
20180501|2018-03-26 05:00,26,2.632,2.64,2.63,2.631,991
20180501|2018-03-26 05:30,26,2.631,2.645,2.631,2.639,700
20180501|2018-03-26 06:00,26,2.638,2.641,2.634,2.639,528
20180501|2018-03-26 06:30,26,2.639,2.645,2.637,2.639,539
20180501|2018-03-26 07:00,26,2.638,2.647,2.631,2.631,1561
20180501|2018-03-26 07:30,26,2.631,2.633,2.624,2.63,2158
20180501|2018-03-26 08:00,26,2.63,2.662,2.629,2.653,10447
20180501|2018-03-26 08:30,26,2.653,2.669,2.646,2.661,9729
20180501|2018-03-26 09:00,26,2.66,2.66,2.646,2.656,5292
20180501|2018-03-26 09:30,26,2.656,2.664,2.656,2.66,3466
20180501|2018-03-26 10:00,26,2.661,2.663,2.657,2.66,2468
20180501|2018-03-26 10:30,26,2.66,2.663,2.656,2.663,2249
20180501|2018-03-26 11:00,26,2.662,2.678,2.66,2.671,4885
20180501|2018-03-26 11:30,26,2.671,2.671,2.661,2.662,2519
20180501|2018-03-26 12:00,26,2.662,2.67,2.661,2.668,2391
20180501|2018-03-26 12:30,26,2.668,2.668,2.656,2.662,3139
20180501|2018-03-26 13:00,26,2.663,2.668,2.652,2.661,14688
20180501|2018-03-26 13:30,26,2.66,2.668,2.66,2.666,2923
20180501|2018-03-26 14:00,26,2.666,2.67,2.663,2.669,1310
20180501|2018-03-26 14:30,26,2.668,2.673,2.667,2.672,1323
20180501|2018-03-26 15:00,26,2.672,2.68,2.672,2.679,1480
20180501|2018-03-26 15:30,26,2.679,2.68,2.667,2.67,1004
20180501|2018-03-26 17:00,27,2.67,2.672,2.664,2.665,241
20180501|2018-03-26 17:30,27,2.666,2.672,2.666,2.669,84
20180501|2018-03-26 18:00,27,2.67,2.671,2.669,2.671,50
20180501|2018-03-26 18:30,27,2.669,2.672,2.667,2.667,81
20180501|2018-03-26 19:00,27,2.668,2.676,2.668,2.675,158
20180501|2018-03-26 19:30,27,2.675,2.676,2.671,2.673,82
20180501|2018-03-26 20:00,27,2.672,2.674,2.671,2.673,62
20180501|2018-03-26 20:30,27,2.672,2.675,2.67,2.674,150
20180501|2018-03-26 21:00,27,2.674,2.684,2.674,2.679,491
20180501|2018-03-26 21:30,27,2.679,2.679,2.675,2.675,140
20180501|2018-03-26 22:00,27,2.675,2.678,2.675,2.677,70
20180501|2018-03-26 22:30,27,2.677,2.68,2.677,2.68,63
20180501|2018-03-26 23:00,27,2.68,2.68,2.674,2.676,150
20180501|2018-03-26 23:30,27,2.675,2.68,2.675,2.679,103
20180501|2018-03-27 00:00,27,2.68,2.691,2.679,2.689,415
20180501|2018-03-27 00:30,27,2.689,2.692,2.688,2.692,481
20180501|2018-03-27 01:00,27,2.692,2.695,2.688,2.69,817
20180501|2018-03-27 01:30,27,2.689,2.691,2.687,2.687,245
20180501|2018-03-27 02:00,27,2.687,2.688,2.681,2.683,255
20180501|2018-03-27 02:30,27,2.685,2.686,2.683,2.686,166
20180501|2018-03-27 03:00,27,2.686,2.692,2.685,2.69,470
20180501|2018-03-27 03:30,27,2.69,2.691,2.686,2.69,331
20180501|2018-03-27 04:00,27,2.69,2.691,2.685,2.685,276
20180501|2018-03-27 04:30,27,2.685,2.689,2.682,2.684,674
20180501|2018-03-27 05:00,27,2.683,2.689,2.681,2.685,518
20180501|2018-03-27 05:30,27,2.685,2.691,2.684,2.684,419
20180501|2018-03-27 06:00,27,2.684,2.685,2.674,2.676,1565
20180501|2018-03-27 06:30,27,2.677,2.681,2.669,2.669,1834
20180501|2018-03-27 07:00,27,2.669,2.675,2.66,2.67,2891
20180501|2018-03-27 07:30,27,2.67,2.679,2.669,2.678,2226
20180501|2018-03-27 08:00,27,2.679,2.693,2.663,2.687,10707
20180501|2018-03-27 08:30,27,2.687,2.691,2.672,2.678,9480
20180501|2018-03-27 09:00,27,2.678,2.682,2.67,2.674,3154
20180501|2018-03-27 09:30,27,2.673,2.679,2.667,2.676,3939
20180501|2018-03-27 10:00,27,2.677,2.683,2.674,2.682,3753
20180501|2018-03-27 10:30,27,2.682,2.689,2.681,2.688,3695
20180501|2018-03-27 11:00,27,2.688,2.691,2.678,2.678,4008
20180501|2018-03-27 11:30,27,2.679,2.685,2.675,2.684,3165
20180501|2018-03-27 12:00,27,2.684,2.702,2.683,2.697,5841
20180501|2018-03-27 12:30,27,2.697,2.703,2.694,2.698,4946
20180501|2018-03-27 13:00,27,2.698,2.721,2.697,2.714,23266
20180501|2018-03-27 13:30,27,2.713,2.714,2.709,2.712,3086
20180501|2018-03-27 14:00,27,2.711,2.718,2.71,2.714,1438
20180501|2018-03-27 14:30,27,2.714,2.715,2.71,2.712,1530
20180501|2018-03-27 15:00,27,2.712,2.716,2.71,2.715,1001
20180501|2018-03-27 15:30,27,2.715,2.718,2.712,2.716,774
20180501|2018-03-27 17:00,28,2.718,2.728,2.715,2.72,290
20180501|2018-03-27 17:30,28,2.719,2.731,2.719,2.725,443
20180501|2018-03-27 18:00,28,2.725,2.725,2.718,2.719,233
20180501|2018-03-27 18:30,28,2.719,2.722,2.719,2.722,82
20180501|2018-03-27 19:00,28,2.722,2.724,2.705,2.713,699
20180501|2018-03-27 19:30,28,2.714,2.716,2.712,2.712,115
20180501|2018-03-27 20:00,28,2.712,2.72,2.712,2.717,124
20180501|2018-03-27 20:30,28,2.717,2.719,2.716,2.717,60
20180501|2018-03-27 21:00,28,2.717,2.717,2.715,2.715,41
20180501|2018-03-27 21:30,28,2.716,2.717,2.715,2.717,58
20180501|2018-03-27 22:00,28,2.717,2.717,2.715,2.715,69
20180501|2018-03-27 22:30,28,2.715,2.716,2.714,2.714,86
20180501|2018-03-27 23:00,28,2.715,2.717,2.714,2.715,77
20180501|2018-03-27 23:30,28,2.715,2.715,2.705,2.706,428
20180501|2018-03-28 00:00,28,2.705,2.71,2.704,2.704,320
20180501|2018-03-28 00:30,28,2.704,2.716,2.704,2.713,657
20180501|2018-03-28 01:00,28,2.712,2.715,2.708,2.712,341
20180501|2018-03-28 01:30,28,2.712,2.714,2.711,2.713,206
20180501|2018-03-28 02:00,28,2.713,2.717,2.707,2.709,483
20180501|2018-03-28 02:30,28,2.708,2.711,2.7,2.704,723
20180501|2018-03-28 03:00,28,2.704,2.708,2.695,2.698,1175
20180501|2018-03-28 03:30,28,2.699,2.713,2.699,2.713,818
20180501|2018-03-28 04:00,28,2.713,2.716,2.707,2.711,624
20180501|2018-03-28 04:30,28,2.711,2.711,2.705,2.706,364
20180501|2018-03-28 05:00,28,2.707,2.707,2.696,2.7,926
20180501|2018-03-28 05:30,28,2.7,2.707,2.699,2.702,476
20180501|2018-03-28 06:00,28,2.702,2.712,2.701,2.709,761
20180501|2018-03-28 06:30,28,2.709,2.711,2.701,2.706,914
20180501|2018-03-28 07:00,28,2.706,2.714,2.699,2.707,3011
20180501|2018-03-28 07:30,28,2.706,2.709,2.698,2.7,2398
20180501|2018-03-28 08:00,28,2.7,2.707,2.696,2.701,6073
20180501|2018-03-28 08:30,28,2.701,2.71,2.698,2.699,3698
20180501|2018-03-28 09:00,28,2.699,2.701,2.69,2.696,5202
20180501|2018-03-28 09:30,28,2.696,2.71,2.694,2.71,4629
20180501|2018-03-28 10:00,28,2.709,2.711,2.702,2.707,2223
20180501|2018-03-28 10:30,28,2.707,2.708,2.699,2.706,3079
20180501|2018-03-28 11:00,28,2.705,2.71,2.701,2.704,2580
20180501|2018-03-28 11:30,28,2.705,2.705,2.699,2.701,2003
20180501|2018-03-28 12:00,28,2.7,2.701,2.695,2.699,2779
20180501|2018-03-28 12:30,28,2.699,2.7,2.695,2.695,1516
20180501|2018-03-28 13:00,28,2.696,2.702,2.694,2.695,4884
20180501|2018-03-28 13:30,28,2.695,2.702,2.693,2.701,2049
20180501|2018-03-28 14:00,28,2.701,2.703,2.7,2.701,801
20180501|2018-03-28 14:30,28,2.701,2.704,2.7,2.702,578
20180501|2018-03-28 15:00,28,2.703,2.705,2.701,2.704,306
20180501|2018-03-28 15:30,28,2.704,2.706,2.701,2.703,509
20180501|2018-03-28 17:00,29,2.706,2.706,2.698,2.703,148
20180501|2018-03-28 17:30,29,2.704,2.704,2.7,2.701,62
20180501|2018-03-28 18:00,29,2.701,2.704,2.701,2.704,36
20180501|2018-03-28 18:30,29,2.704,2.706,2.703,2.703,182
20180501|2018-03-28 19:00,29,2.703,2.713,2.702,2.708,298
20180501|2018-03-28 19:30,29,2.707,2.709,2.706,2.706,76
20180501|2018-03-28 20:00,29,2.706,2.708,2.705,2.707,48
20180501|2018-03-28 20:30,29,2.708,2.708,2.706,2.708,33
20180501|2018-03-28 21:00,29,2.707,2.712,2.707,2.709,133
20180501|2018-03-28 21:30,29,2.709,2.712,2.709,2.711,75
20180501|2018-03-28 22:00,29,2.711,2.712,2.709,2.71,52
20180501|2018-03-28 22:30,29,2.711,2.712,2.711,2.712,23
20180501|2018-03-28 23:00,29,2.711,2.714,2.709,2.709,79
20180501|2018-03-28 23:30,29,2.709,2.712,2.709,2.711,65
20180501|2018-03-29 00:00,29,2.712,2.719,2.71,2.719,249
20180501|2018-03-29 00:30,29,2.718,2.745,2.716,2.743,1413
20180501|2018-03-29 01:00,29,2.744,2.748,2.732,2.739,1646
20180501|2018-03-29 01:30,29,2.739,2.746,2.729,2.743,1615
20180501|2018-03-29 02:00,29,2.742,2.742,2.732,2.736,729
20180501|2018-03-29 02:30,29,2.736,2.741,2.732,2.737,345
20180501|2018-03-29 03:00,29,2.737,2.742,2.727,2.735,691
20180501|2018-03-29 03:30,29,2.735,2.736,2.731,2.732,321
20180501|2018-03-29 04:00,29,2.732,2.735,2.724,2.73,483
20180501|2018-03-29 04:30,29,2.731,2.734,2.728,2.732,364
20180501|2018-03-29 05:00,29,2.733,2.738,2.731,2.733,554
20180501|2018-03-29 05:30,29,2.734,2.74,2.73,2.738,414
20180501|2018-03-29 06:00,29,2.738,2.74,2.734,2.734,561
20180501|2018-03-29 06:30,29,2.735,2.737,2.726,2.733,1221
20180501|2018-03-29 07:00,29,2.734,2.743,2.731,2.739,2385
20180501|2018-03-29 07:30,29,2.74,2.75,2.735,2.749,5334
20180501|2018-03-29 08:00,29,2.75,2.76,2.747,2.754,10929
20180501|2018-03-29 08:30,29,2.754,2.764,2.748,2.761,10449
20180501|2018-03-29 09:00,29,2.761,2.764,2.75,2.758,8598
20180501|2018-03-29 09:30,29,2.757,2.757,2.735,2.744,15201
20180501|2018-03-29 10:00,29,2.745,2.747,2.73,2.746,7169
20180501|2018-03-29 10:30,29,2.746,2.75,2.739,2.744,4390
20180501|2018-03-29 11:00,29,2.744,2.746,2.736,2.739,3056
20180501|2018-03-29 11:30,29,2.738,2.742,2.736,2.736,3051
20180501|2018-03-29 12:00,29,2.736,2.746,2.734,2.743,3588
20180501|2018-03-29 12:30,29,2.744,2.748,2.739,2.746,3647
20180501|2018-03-29 13:00,29,2.746,2.749,2.73,2.731,15667
20180501|2018-03-29 13:30,29,2.732,2.734,2.727,2.733,3433
20180501|2018-03-29 14:00,29,2.733,2.735,2.729,2.732,1211
20180501|2018-03-29 14:30,29,2.732,2.736,2.731,2.735,1218
20180501|2018-03-29 15:00,29,2.736,2.739,2.735,2.737,800
20180501|2018-03-29 15:30,29,2.736,2.737,2.729,2.731,722
20180501|2018-04-01 17:00,2,2.73,2.748,2.727,2.74,1015
20180501|2018-04-01 17:30,2,2.739,2.74,2.736,2.738,115
20180501|2018-04-01 18:00,2,2.738,2.74,2.737,2.738,160
20180501|2018-04-01 18:30,2,2.738,2.74,2.737,2.738,61
20180501|2018-04-01 19:00,2,2.739,2.739,2.734,2.738,210
20180501|2018-04-01 19:30,2,2.738,2.738,2.737,2.737,42
20180501|2018-04-01 20:00,2,2.737,2.74,2.736,2.738,141
20180501|2018-04-01 20:30,2,2.739,2.74,2.736,2.737,127
20180501|2018-04-01 21:00,2,2.738,2.739,2.737,2.737,109
20180501|2018-04-01 21:30,2,2.737,2.738,2.73,2.73,177
20180501|2018-04-01 22:00,2,2.73,2.733,2.728,2.729,138
20180501|2018-04-01 22:30,2,2.729,2.732,2.728,2.729,193
20180501|2018-04-01 23:00,2,2.729,2.73,2.728,2.729,44
20180501|2018-04-01 23:30,2,2.73,2.732,2.729,2.731,123
20180501|2018-04-02 00:00,2,2.73,2.734,2.728,2.734,161
20180501|2018-04-02 00:30,2,2.733,2.734,2.731,2.734,161
20180501|2018-04-02 01:00,2,2.734,2.734,2.73,2.733,122
20180501|2018-04-02 01:30,2,2.733,2.734,2.732,2.732,124
20180501|2018-04-02 02:00,2,2.733,2.739,2.733,2.736,291
20180501|2018-04-02 02:30,2,2.737,2.74,2.736,2.737,216
20180501|2018-04-02 03:00,2,2.737,2.745,2.736,2.744,297
20180501|2018-04-02 03:30,2,2.744,2.745,2.737,2.741,208
20180501|2018-04-02 04:00,2,2.74,2.74,2.732,2.739,307
20180501|2018-04-02 04:30,2,2.739,2.749,2.738,2.748,294
20180501|2018-04-02 05:00,2,2.748,2.753,2.741,2.751,530
20180501|2018-04-02 05:30,2,2.751,2.752,2.742,2.747,233
20180501|2018-04-02 06:00,2,2.747,2.747,2.737,2.74,601
20180501|2018-04-02 06:30,2,2.74,2.749,2.732,2.746,1422
20180501|2018-04-02 07:00,2,2.746,2.748,2.742,2.747,962
20180501|2018-04-02 07:30,2,2.746,2.759,2.745,2.754,3368
20180501|2018-04-02 08:00,2,2.755,2.756,2.668,2.676,18132
20180501|2018-04-02 08:30,2,2.676,2.683,2.664,2.678,23201
20180501|2018-04-02 09:00,2,2.677,2.683,2.672,2.675,7929
20180501|2018-04-02 09:30,2,2.674,2.679,2.662,2.662,9891
20180501|2018-04-02 10:00,2,2.662,2.668,2.654,2.656,10770
20180501|2018-04-02 10:30,2,2.655,2.659,2.65,2.656,6805
20180501|2018-04-02 11:00,2,2.656,2.664,2.653,2.66,3141
20180501|2018-04-02 11:30,2,2.66,2.666,2.659,2.666,2756
20180501|2018-04-02 12:00,2,2.667,2.675,2.665,2.675,4520
20180501|2018-04-02 12:30,2,2.674,2.679,2.673,2.677,4397
20180501|2018-04-02 13:00,2,2.678,2.685,2.676,2.684,11982
20180501|2018-04-02 13:30,2,2.685,2.685,2.675,2.675,2252
20180501|2018-04-02 14:00,2,2.676,2.68,2.675,2.678,586
20180501|2018-04-02 14:30,2,2.677,2.677,2.671,2.673,1222
20180501|2018-04-02 15:00,2,2.673,2.678,2.673,2.677,789
20180501|2018-04-02 15:30,2,2.676,2.678,2.676,2.677,683
20180501|2018-04-02 17:00,3,2.679,2.681,2.676,2.677,224
20180501|2018-04-02 17:30,3,2.677,2.678,2.675,2.676,102
20180501|2018-04-02 18:00,3,2.676,2.679,2.674,2.677,141
20180501|2018-04-02 18:30,3,2.677,2.678,2.676,2.678,33
20180501|2018-04-02 19:00,3,2.678,2.679,2.672,2.679,350
20180501|2018-04-02 19:30,3,2.679,2.683,2.677,2.681,316
20180501|2018-04-02 20:00,3,2.68,2.682,2.679,2.681,79
20180501|2018-04-02 20:30,3,2.681,2.684,2.68,2.681,218
20180501|2018-04-02 21:00,3,2.681,2.681,2.678,2.68,72
20180501|2018-04-02 21:30,3,2.68,2.681,2.68,2.68,35
20180501|2018-04-02 22:00,3,2.681,2.682,2.68,2.681,49
20180501|2018-04-02 22:30,3,2.68,2.681,2.676,2.68,197
20180501|2018-04-02 23:00,3,2.68,2.681,2.678,2.678,64
20180501|2018-04-02 23:30,3,2.677,2.678,2.674,2.676,157
20180501|2018-04-03 00:00,3,2.676,2.677,2.67,2.672,618
20180501|2018-04-03 00:30,3,2.673,2.688,2.673,2.681,1054
20180501|2018-04-03 01:00,3,2.682,2.684,2.68,2.681,360
20180501|2018-04-03 01:30,3,2.681,2.682,2.677,2.678,280
20180501|2018-04-03 02:00,3,2.677,2.686,2.677,2.681,572
20180501|2018-04-03 02:30,3,2.681,2.691,2.679,2.687,827
20180501|2018-04-03 03:00,3,2.687,2.688,2.68,2.68,542
20180501|2018-04-03 03:30,3,2.68,2.685,2.679,2.68,654
20180501|2018-04-03 04:00,3,2.681,2.684,2.679,2.68,402
20180501|2018-04-03 04:30,3,2.681,2.683,2.678,2.683,292
20180501|2018-04-03 05:00,3,2.682,2.689,2.678,2.684,691
20180501|2018-04-03 05:30,3,2.683,2.685,2.67,2.672,847
20180501|2018-04-03 06:00,3,2.672,2.682,2.667,2.68,1204
20180501|2018-04-03 06:30,3,2.679,2.682,2.673,2.673,1063
20180501|2018-04-03 07:00,3,2.674,2.688,2.674,2.682,1866
20180501|2018-04-03 07:30,3,2.683,2.692,2.679,2.691,2810
20180501|2018-04-03 08:00,3,2.69,2.696,2.686,2.688,5847
20180501|2018-04-03 08:30,3,2.688,2.707,2.686,2.703,7560
20180501|2018-04-03 09:00,3,2.702,2.704,2.687,2.689,6037
20180501|2018-04-03 09:30,3,2.689,2.696,2.684,2.691,3677
20180501|2018-04-03 10:00,3,2.691,2.705,2.689,2.704,4479
20180501|2018-04-03 10:30,3,2.704,2.707,2.698,2.702,2995
20180501|2018-04-03 11:00,3,2.701,2.704,2.697,2.698,2417
20180501|2018-04-03 11:30,3,2.699,2.701,2.689,2.69,3512
20180501|2018-04-03 12:00,3,2.689,2.699,2.689,2.699,2429
20180501|2018-04-03 12:30,3,2.698,2.702,2.691,2.693,3040
20180501|2018-04-03 13:00,3,2.692,2.699,2.689,2.698,7368
20180501|2018-04-03 13:30,3,2.698,2.7,2.697,2.699,1983
20180501|2018-04-03 14:00,3,2.7,2.7,2.697,2.698,723
20180501|2018-04-03 14:30,3,2.698,2.699,2.696,2.697,772
20180501|2018-04-03 15:00,3,2.697,2.698,2.696,2.697,389
20180501|2018-04-03 15:30,3,2.697,2.697,2.695,2.695,500
20180501|2018-04-03 17:00,4,2.696,2.704,2.695,2.701,226
20180501|2018-04-03 17:30,4,2.7,2.701,2.699,2.701,34
20180501|2018-04-03 18:00,4,2.702,2.703,2.701,2.701,63
20180501|2018-04-03 18:30,4,2.702,2.704,2.701,2.703,72
20180501|2018-04-03 19:00,4,2.703,2.706,2.703,2.706,154
20180501|2018-04-03 19:30,4,2.705,2.713,2.705,2.707,365
20180501|2018-04-03 20:00,4,2.707,2.712,2.707,2.71,137
20180501|2018-04-03 20:30,4,2.71,2.712,2.707,2.709,136
20180501|2018-04-03 21:00,4,2.708,2.712,2.708,2.711,138
20180501|2018-04-03 21:30,4,2.711,2.713,2.71,2.712,95
20180501|2018-04-03 22:00,4,2.712,2.715,2.709,2.712,248
20180501|2018-04-03 22:30,4,2.712,2.713,2.712,2.712,20
20180501|2018-04-03 23:00,4,2.712,2.713,2.711,2.712,33
20180501|2018-04-03 23:30,4,2.712,2.712,2.704,2.707,377
20180501|2018-04-04 00:00,4,2.707,2.707,2.7,2.702,352
20180501|2018-04-04 00:30,4,2.703,2.704,2.702,2.703,67
20180501|2018-04-04 01:00,4,2.703,2.704,2.696,2.698,255
20180501|2018-04-04 01:30,4,2.699,2.7,2.697,2.7,111
20180501|2018-04-04 02:00,4,2.7,2.702,2.696,2.697,186
20180501|2018-04-04 02:30,4,2.697,2.7,2.696,2.698,144
20180501|2018-04-04 03:00,4,2.698,2.704,2.688,2.694,846
20180501|2018-04-04 03:30,4,2.693,2.694,2.675,2.68,1561
20180501|2018-04-04 04:00,4,2.68,2.688,2.679,2.683,681
20180501|2018-04-04 04:30,4,2.683,2.695,2.681,2.691,447
20180501|2018-04-04 05:00,4,2.691,2.704,2.689,2.701,1142
20180501|2018-04-04 05:30,4,2.701,2.705,2.691,2.691,582
20180501|2018-04-04 06:00,4,2.692,2.704,2.691,2.696,1492
20180501|2018-04-04 06:30,4,2.697,2.7,2.685,2.687,1298
20180501|2018-04-04 07:00,4,2.686,2.692,2.682,2.69,2515
20180501|2018-04-04 07:30,4,2.69,2.698,2.688,2.69,1626
20180501|2018-04-04 08:00,4,2.69,2.731,2.69,2.729,13232
20180501|2018-04-04 08:30,4,2.729,2.746,2.72,2.738,10955
20180501|2018-04-04 09:00,4,2.738,2.741,2.732,2.734,7459
20180501|2018-04-04 09:30,4,2.735,2.739,2.729,2.737,4478
20180501|2018-04-04 10:00,4,2.738,2.741,2.736,2.74,2491
20180501|2018-04-04 10:30,4,2.74,2.742,2.732,2.734,4599
20180501|2018-04-04 11:00,4,2.733,2.739,2.733,2.739,1835
20180501|2018-04-04 11:30,4,2.739,2.74,2.738,2.738,1817
20180501|2018-04-04 12:00,4,2.739,2.741,2.731,2.735,3473
20180501|2018-04-04 12:30,4,2.735,2.738,2.731,2.731,3062
20180501|2018-04-04 13:00,4,2.732,2.732,2.715,2.719,9871
20180501|2018-04-04 13:30,4,2.718,2.719,2.708,2.711,4474
20180501|2018-04-04 14:00,4,2.71,2.713,2.71,2.71,1152
20180501|2018-04-04 14:30,4,2.71,2.711,2.7,2.708,2198
20180501|2018-04-04 15:00,4,2.707,2.71,2.707,2.71,394
20180501|2018-04-04 15:30,4,2.71,2.712,2.708,2.709,590
20180501|2018-04-04 17:00,5,2.712,2.712,2.71,2.712,97
20180501|2018-04-04 17:30,5,2.712,2.713,2.708,2.709,140
20180501|2018-04-04 18:00,5,2.709,2.71,2.707,2.708,72
20180501|2018-04-04 18:30,5,2.708,2.71,2.706,2.708,133
20180501|2018-04-04 19:00,5,2.709,2.709,2.706,2.706,131
20180501|2018-04-04 19:30,5,2.706,2.708,2.706,2.708,68
20180501|2018-04-04 20:00,5,2.709,2.71,2.706,2.708,234
20180501|2018-04-04 20:30,5,2.708,2.709,2.706,2.707,98
20180501|2018-04-04 21:00,5,2.708,2.71,2.706,2.708,127
20180501|2018-04-04 21:30,5,2.708,2.713,2.707,2.71,291
20180501|2018-04-04 22:00,5,2.71,2.713,2.708,2.71,166
20180501|2018-04-04 22:30,5,2.711,2.712,2.71,2.71,47
20180501|2018-04-04 23:00,5,2.711,2.712,2.71,2.71,37
20180501|2018-04-04 23:30,5,2.711,2.715,2.709,2.711,264
20180501|2018-04-05 00:00,5,2.711,2.711,2.704,2.704,271
20180501|2018-04-05 00:30,5,2.704,2.705,2.691,2.692,734
20180501|2018-04-05 01:00,5,2.692,2.693,2.684,2.687,690
20180501|2018-04-05 01:30,5,2.688,2.694,2.687,2.69,453
20180501|2018-04-05 02:00,5,2.689,2.69,2.685,2.688,398
20180501|2018-04-05 02:30,5,2.688,2.688,2.682,2.686,659
20180501|2018-04-05 03:00,5,2.686,2.686,2.681,2.685,481
20180501|2018-04-05 03:30,5,2.684,2.692,2.684,2.689,510
20180501|2018-04-05 04:00,5,2.69,2.694,2.689,2.691,646
20180501|2018-04-05 04:30,5,2.691,2.699,2.689,2.692,305
20180501|2018-04-05 05:00,5,2.693,2.693,2.685,2.688,740
20180501|2018-04-05 05:30,5,2.687,2.692,2.686,2.688,500
20180501|2018-04-05 06:00,5,2.689,2.695,2.686,2.694,1163
20180501|2018-04-05 06:30,5,2.694,2.697,2.688,2.69,928
20180501|2018-04-05 07:00,5,2.689,2.714,2.687,2.705,3743
20180501|2018-04-05 07:30,5,2.705,2.711,2.698,2.701,1981
20180501|2018-04-05 08:00,5,2.701,2.711,2.698,2.699,3899
20180501|2018-04-05 08:30,5,2.698,2.707,2.693,2.702,4978
20180501|2018-04-05 09:00,5,2.703,2.703,2.689,2.69,5691
20180501|2018-04-05 09:30,5,2.69,2.69,2.651,2.661,25084
20180501|2018-04-05 10:00,5,2.661,2.671,2.658,2.67,10357
20180501|2018-04-05 10:30,5,2.67,2.674,2.663,2.663,5407
20180501|2018-04-05 11:00,5,2.664,2.665,2.659,2.66,3687
20180501|2018-04-05 11:30,5,2.66,2.668,2.658,2.666,3819
20180501|2018-04-05 12:00,5,2.665,2.666,2.66,2.661,2657
20180501|2018-04-05 12:30,5,2.66,2.667,2.66,2.664,3467
20180501|2018-04-05 13:00,5,2.664,2.677,2.663,2.674,10248
20180501|2018-04-05 13:30,5,2.673,2.678,2.67,2.676,2709
20180501|2018-04-05 14:00,5,2.675,2.677,2.674,2.675,720
20180501|2018-04-05 14:30,5,2.675,2.678,2.673,2.677,771
20180501|2018-04-05 15:00,5,2.677,2.683,2.677,2.679,702
20180501|2018-04-05 15:30,5,2.679,2.681,2.678,2.679,611
20180501|2018-04-05 17:00,6,2.68,2.683,2.68,2.681,212
20180501|2018-04-05 17:30,6,2.681,2.682,2.679,2.679,87
20180501|2018-04-05 18:00,6,2.68,2.682,2.675,2.679,305
20180501|2018-04-05 18:30,6,2.68,2.681,2.676,2.677,136
20180501|2018-04-05 19:00,6,2.679,2.68,2.676,2.676,212
20180501|2018-04-05 19:30,6,2.677,2.682,2.676,2.68,190
20180501|2018-04-05 20:00,6,2.681,2.685,2.68,2.683,249
20180501|2018-04-05 20:30,6,2.683,2.684,2.683,2.683,100
20180501|2018-04-05 21:00,6,2.685,2.685,2.682,2.684,95
20180501|2018-04-05 21:30,6,2.684,2.685,2.683,2.685,110
20180501|2018-04-05 22:00,6,2.685,2.686,2.684,2.685,79
20180501|2018-04-05 22:30,6,2.685,2.685,2.683,2.684,100
20180501|2018-04-05 23:00,6,2.684,2.686,2.68,2.682,329
20180501|2018-04-05 23:30,6,2.682,2.686,2.679,2.683,344
20180501|2018-04-06 00:00,6,2.682,2.683,2.677,2.683,246
20180501|2018-04-06 00:30,6,2.683,2.686,2.681,2.685,300
20180501|2018-04-06 01:00,6,2.685,2.689,2.684,2.688,323
20180501|2018-04-06 01:30,6,2.688,2.688,2.682,2.684,225
20180501|2018-04-06 02:00,6,2.684,2.684,2.679,2.682,264
20180501|2018-04-06 02:30,6,2.681,2.687,2.681,2.687,204
20180501|2018-04-06 03:00,6,2.686,2.69,2.686,2.689,433
20180501|2018-04-06 03:30,6,2.689,2.698,2.689,2.694,979
20180501|2018-04-06 04:00,6,2.694,2.696,2.692,2.693,390
20180501|2018-04-06 04:30,6,2.694,2.717,2.693,2.713,3039
20180501|2018-04-06 05:00,6,2.714,2.716,2.705,2.709,914
20180501|2018-04-06 05:30,6,2.709,2.717,2.709,2.715,829
20180501|2018-04-06 06:00,6,2.716,2.716,2.696,2.7,1928
20180501|2018-04-06 06:30,6,2.701,2.71,2.699,2.703,1246
20180501|2018-04-06 07:00,6,2.704,2.711,2.696,2.699,2703
20180501|2018-04-06 07:30,6,2.698,2.71,2.694,2.709,3429
20180501|2018-04-06 08:00,6,2.708,2.712,2.688,2.703,7165
20180501|2018-04-06 08:30,6,2.702,2.709,2.698,2.704,4119
20180501|2018-04-06 09:00,6,2.704,2.706,2.693,2.698,3261
20180501|2018-04-06 09:30,6,2.697,2.704,2.695,2.703,2772
20180501|2018-04-06 10:00,6,2.704,2.704,2.698,2.7,2258
20180501|2018-04-06 10:30,6,2.7,2.703,2.699,2.701,2160
20180501|2018-04-06 11:00,6,2.701,2.703,2.694,2.694,2298
20180501|2018-04-06 11:30,6,2.693,2.699,2.693,2.698,1761
20180501|2018-04-06 12:00,6,2.697,2.7,2.696,2.699,907
20180501|2018-04-06 12:30,6,2.7,2.704,2.698,2.701,1845
20180501|2018-04-06 13:00,6,2.7,2.704,2.697,2.702,7164
20180501|2018-04-06 13:30,6,2.701,2.702,2.696,2.697,2533
20180501|2018-04-06 14:00,6,2.697,2.698,2.694,2.698,544
20180501|2018-04-06 14:30,6,2.699,2.7,2.697,2.697,538
20180501|2018-04-06 15:00,6,2.698,2.698,2.696,2.696,550
20180501|2018-04-06 15:30,6,2.696,2.701,2.695,2.696,737
20180501|2018-04-08 17:00,9,2.679,2.699,2.679,2.684,758
20180501|2018-04-08 17:30,9,2.684,2.688,2.684,2.685,76
20180501|2018-04-08 18:00,9,2.685,2.687,2.681,2.682,249
20180501|2018-04-08 18:30,9,2.682,2.684,2.676,2.684,354
20180501|2018-04-08 19:00,9,2.683,2.684,2.682,2.684,128
20180501|2018-04-08 19:30,9,2.684,2.684,2.682,2.683,76
20180501|2018-04-08 20:00,9,2.683,2.684,2.681,2.683,190
20180501|2018-04-08 20:30,9,2.684,2.685,2.682,2.684,109
20180501|2018-04-08 21:00,9,2.683,2.685,2.681,2.681,102
20180501|2018-04-08 21:30,9,2.682,2.684,2.682,2.683,86
20180501|2018-04-08 22:00,9,2.683,2.684,2.682,2.682,56
20180501|2018-04-08 22:30,9,2.682,2.683,2.679,2.681,241
20180501|2018-04-08 23:00,9,2.681,2.681,2.68,2.68,35
20180501|2018-04-08 23:30,9,2.68,2.682,2.68,2.682,48
20180501|2018-04-09 00:00,9,2.681,2.683,2.681,2.683,66
20180501|2018-04-09 00:30,9,2.683,2.687,2.682,2.687,235
20180501|2018-04-09 01:00,9,2.686,2.687,2.681,2.682,131
20180501|2018-04-09 01:30,9,2.682,2.686,2.681,2.684,139
20180501|2018-04-09 02:00,9,2.684,2.686,2.68,2.682,158
20180501|2018-04-09 02:30,9,2.683,2.684,2.679,2.679,301
20180501|2018-04-09 03:00,9,2.68,2.681,2.669,2.676,1465
20180501|2018-04-09 03:30,9,2.676,2.677,2.674,2.677,275
20180501|2018-04-09 04:00,9,2.676,2.676,2.674,2.675,146
20180501|2018-04-09 04:30,9,2.676,2.684,2.674,2.678,591
20180501|2018-04-09 05:00,9,2.679,2.679,2.673,2.674,463
20180501|2018-04-09 05:30,9,2.674,2.688,2.674,2.684,551
20180501|2018-04-09 06:00,9,2.683,2.687,2.675,2.679,545
20180501|2018-04-09 06:30,9,2.679,2.681,2.672,2.678,1097
20180501|2018-04-09 07:00,9,2.678,2.678,2.67,2.674,2135
20180501|2018-04-09 07:30,9,2.675,2.688,2.673,2.685,3155
20180501|2018-04-09 08:00,9,2.685,2.695,2.679,2.688,4000
20180501|2018-04-09 08:30,9,2.688,2.695,2.64,2.647,19418
20180501|2018-04-09 09:00,9,2.647,2.657,2.645,2.655,8237
20180501|2018-04-09 09:30,9,2.655,2.658,2.65,2.656,4265
20180501|2018-04-09 10:00,9,2.656,2.658,2.65,2.651,2290
20180501|2018-04-09 10:30,9,2.652,2.654,2.646,2.648,3750
20180501|2018-04-09 11:00,9,2.648,2.653,2.648,2.653,2631
20180501|2018-04-09 11:30,9,2.653,2.662,2.652,2.66,3021
20180501|2018-04-09 12:00,9,2.66,2.668,2.658,2.667,3378
20180501|2018-04-09 12:30,9,2.667,2.691,2.665,2.69,10266
20180501|2018-04-09 13:00,9,2.69,2.699,2.683,2.693,13121
20180501|2018-04-09 13:30,9,2.693,2.701,2.692,2.701,3186
20180501|2018-04-09 14:00,9,2.701,2.704,2.7,2.703,1557
20180501|2018-04-09 14:30,9,2.702,2.702,2.695,2.698,1460
20180501|2018-04-09 15:00,9,2.698,2.701,2.696,2.699,732
20180501|2018-04-09 15:30,9,2.698,2.7,2.697,2.698,711
20180501|2018-04-09 17:00,10,2.699,2.702,2.696,2.697,211
20180501|2018-04-09 17:30,10,2.697,2.709,2.696,2.705,378
20180501|2018-04-09 18:00,10,2.705,2.706,2.702,2.705,257
20180501|2018-04-09 18:30,10,2.705,2.706,2.697,2.697,396
20180501|2018-04-09 19:00,10,2.698,2.705,2.698,2.703,213
20180501|2018-04-09 19:30,10,2.704,2.705,2.702,2.705,209
20180501|2018-04-09 20:00,10,2.705,2.706,2.704,2.706,163
20180501|2018-04-09 20:30,10,2.705,2.706,2.704,2.705,93
20180501|2018-04-09 21:00,10,2.705,2.71,2.705,2.71,309
20180501|2018-04-09 21:30,10,2.71,2.71,2.705,2.707,142
20180501|2018-04-09 22:00,10,2.706,2.707,2.705,2.706,52
20180501|2018-04-09 22:30,10,2.707,2.708,2.706,2.707,41
20180501|2018-04-09 23:00,10,2.707,2.715,2.706,2.709,367
20180501|2018-04-09 23:30,10,2.709,2.709,2.7,2.705,300
20180501|2018-04-10 00:00,10,2.705,2.707,2.703,2.703,143
20180501|2018-04-10 00:30,10,2.703,2.706,2.7,2.7,218
20180501|2018-04-10 01:00,10,2.7,2.708,2.682,2.697,1044
20180501|2018-04-10 01:30,10,2.697,2.702,2.694,2.697,307
20180501|2018-04-10 02:00,10,2.696,2.697,2.687,2.69,408
20180501|2018-04-10 02:30,10,2.691,2.704,2.69,2.701,684
20180501|2018-04-10 03:00,10,2.701,2.701,2.687,2.69,458
20180501|2018-04-10 03:30,10,2.69,2.703,2.686,2.691,1064
20180501|2018-04-10 04:00,10,2.692,2.695,2.689,2.693,169
20180501|2018-04-10 04:30,10,2.693,2.705,2.693,2.695,627
20180501|2018-04-10 05:00,10,2.695,2.7,2.691,2.697,302
20180501|2018-04-10 05:30,10,2.697,2.707,2.697,2.703,834
20180501|2018-04-10 06:00,10,2.704,2.713,2.7,2.707,1036
20180501|2018-04-10 06:30,10,2.707,2.724,2.707,2.71,2236
20180501|2018-04-10 07:00,10,2.709,2.726,2.707,2.709,4646
20180501|2018-04-10 07:30,10,2.709,2.711,2.659,2.669,14000
20180501|2018-04-10 08:00,10,2.668,2.673,2.643,2.66,16214
20180501|2018-04-10 08:30,10,2.661,2.668,2.657,2.658,6485
20180501|2018-04-10 09:00,10,2.657,2.668,2.656,2.662,4202
20180501|2018-04-10 09:30,10,2.662,2.666,2.66,2.664,2536
20180501|2018-04-10 10:00,10,2.664,2.665,2.657,2.664,2665
20180501|2018-04-10 10:30,10,2.664,2.664,2.655,2.657,3920
20180501|2018-04-10 11:00,10,2.657,2.667,2.653,2.653,5907
20180501|2018-04-10 11:30,10,2.653,2.655,2.65,2.653,3218
20180501|2018-04-10 12:00,10,2.652,2.656,2.65,2.655,3207
20180501|2018-04-10 12:30,10,2.655,2.657,2.645,2.647,5083
20180501|2018-04-10 13:00,10,2.647,2.659,2.645,2.658,9773
20180501|2018-04-10 13:30,10,2.659,2.659,2.65,2.65,3434
20180501|2018-04-10 14:00,10,2.65,2.656,2.65,2.653,963
20180501|2018-04-10 14:30,10,2.653,2.66,2.652,2.659,878
20180501|2018-04-10 15:00,10,2.659,2.66,2.655,2.658,1192
20180501|2018-04-10 15:30,10,2.658,2.661,2.657,2.661,834
20180501|2018-04-10 16:00,10,2.66,2.66,2.66,2.66,1
20180501|2018-04-10 17:00,11,2.661,2.665,2.66,2.661,210
20180501|2018-04-10 17:30,11,2.662,2.663,2.661,2.663,60
20180501|2018-04-10 18:00,11,2.663,2.663,2.662,2.662,78
20180501|2018-04-10 18:30,11,2.663,2.664,2.661,2.663,88
20180501|2018-04-10 19:00,11,2.663,2.668,2.662,2.668,242
20180501|2018-04-10 19:30,11,2.667,2.668,2.665,2.666,113
20180501|2018-04-10 20:00,11,2.667,2.668,2.665,2.665,136
20180501|2018-04-10 20:30,11,2.665,2.666,2.662,2.665,188
20180501|2018-04-10 21:00,11,2.665,2.669,2.663,2.668,166
20180501|2018-04-10 21:30,11,2.668,2.668,2.664,2.664,67
20180501|2018-04-10 22:00,11,2.664,2.666,2.664,2.666,38
20180501|2018-04-10 22:30,11,2.666,2.666,2.665,2.666,23
20180501|2018-04-10 23:00,11,2.666,2.666,2.664,2.665,40
20180501|2018-04-10 23:30,11,2.665,2.67,2.663,2.665,317
20180501|2018-04-11 00:00,11,2.665,2.667,2.663,2.666,68
20180501|2018-04-11 00:30,11,2.666,2.666,2.663,2.663,77
20180501|2018-04-11 01:00,11,2.664,2.664,2.657,2.659,247
20180501|2018-04-11 01:30,11,2.66,2.664,2.66,2.664,94
20180501|2018-04-11 02:00,11,2.663,2.665,2.661,2.665,141
20180501|2018-04-11 02:30,11,2.665,2.667,2.658,2.667,515
20180501|2018-04-11 03:00,11,2.667,2.67,2.661,2.664,274
20180501|2018-04-11 03:30,11,2.664,2.667,2.662,2.666,181
20180501|2018-04-11 04:00,11,2.666,2.668,2.66,2.661,348
20180501|2018-04-11 04:30,11,2.661,2.661,2.646,2.648,1455
20180501|2018-04-11 05:00,11,2.649,2.651,2.646,2.65,590
20180501|2018-04-11 05:30,11,2.649,2.656,2.646,2.648,563
20180501|2018-04-11 06:00,11,2.648,2.65,2.646,2.647,776
20180501|2018-04-11 06:30,11,2.647,2.648,2.621,2.627,6160
20180501|2018-04-11 07:00,11,2.626,2.636,2.626,2.634,2651
20180501|2018-04-11 07:30,11,2.635,2.655,2.629,2.655,4191
20180501|2018-04-11 08:00,11,2.655,2.69,2.65,2.682,15503
20180501|2018-04-11 08:30,11,2.682,2.683,2.672,2.678,7125
20180501|2018-04-11 09:00,11,2.678,2.69,2.667,2.683,6650
20180501|2018-04-11 09:30,11,2.683,2.688,2.678,2.684,4011
20180501|2018-04-11 10:00,11,2.685,2.687,2.675,2.682,4001
20180501|2018-04-11 10:30,11,2.681,2.683,2.672,2.676,3166
20180501|2018-04-11 11:00,11,2.676,2.683,2.674,2.677,2794
20180501|2018-04-11 11:30,11,2.677,2.683,2.676,2.682,2069
20180501|2018-04-11 12:00,11,2.682,2.683,2.677,2.682,3175
20180501|2018-04-11 12:30,11,2.682,2.682,2.674,2.676,2212
20180501|2018-04-11 13:00,11,2.676,2.678,2.672,2.677,7020
20180501|2018-04-11 13:30,11,2.677,2.679,2.675,2.677,2391
20180501|2018-04-11 14:00,11,2.677,2.678,2.674,2.677,764
20180501|2018-04-11 14:30,11,2.678,2.678,2.67,2.67,1749
20180501|2018-04-11 15:00,11,2.67,2.673,2.67,2.672,371
20180501|2018-04-11 15:30,11,2.672,2.674,2.671,2.673,599
20180501|2018-04-11 17:00,12,2.675,2.676,2.672,2.674,146
20180501|2018-04-11 17:30,12,2.674,2.674,2.672,2.673,27
20180501|2018-04-11 18:00,12,2.673,2.675,2.672,2.674,44
20180501|2018-04-11 18:30,12,2.673,2.673,2.67,2.671,101
20180501|2018-04-11 19:00,12,2.67,2.672,2.67,2.671,82
20180501|2018-04-11 19:30,12,2.67,2.677,2.667,2.669,382
20180501|2018-04-11 20:00,12,2.669,2.67,2.667,2.668,74
20180501|2018-04-11 20:30,12,2.668,2.668,2.663,2.664,99
20180501|2018-04-11 21:00,12,2.664,2.671,2.664,2.669,125
20180501|2018-04-11 21:30,12,2.669,2.671,2.668,2.671,48
20180501|2018-04-11 22:00,12,2.669,2.67,2.668,2.668,26
20180501|2018-04-11 22:30,12,2.669,2.671,2.666,2.667,126
20180501|2018-04-11 23:00,12,2.665,2.667,2.663,2.664,142
20180501|2018-04-11 23:30,12,2.664,2.665,2.661,2.664,115
20180501|2018-04-12 00:00,12,2.665,2.666,2.663,2.664,66
20180501|2018-04-12 00:30,12,2.663,2.663,2.653,2.655,596
20180501|2018-04-12 01:00,12,2.655,2.672,2.653,2.667,596
20180501|2018-04-12 01:30,12,2.667,2.669,2.661,2.664,190
20180501|2018-04-12 02:00,12,2.664,2.667,2.662,2.662,126
20180501|2018-04-12 02:30,12,2.661,2.667,2.659,2.66,244
20180501|2018-04-12 03:00,12,2.66,2.664,2.659,2.664,90
20180501|2018-04-12 03:30,12,2.663,2.664,2.66,2.662,165
20180501|2018-04-12 04:00,12,2.662,2.662,2.652,2.655,434
20180501|2018-04-12 04:30,12,2.656,2.656,2.648,2.652,349
20180501|2018-04-12 05:00,12,2.652,2.653,2.647,2.648,346
20180501|2018-04-12 05:30,12,2.648,2.658,2.647,2.655,341
20180501|2018-04-12 06:00,12,2.656,2.664,2.656,2.663,594
20180501|2018-04-12 06:30,12,2.663,2.667,2.66,2.662,660
20180501|2018-04-12 07:00,12,2.662,2.677,2.661,2.671,1891
20180501|2018-04-12 07:30,12,2.671,2.7,2.671,2.693,7359
20180501|2018-04-12 08:00,12,2.693,2.698,2.68,2.686,5676
20180501|2018-04-12 08:30,12,2.685,2.688,2.668,2.672,5745
20180501|2018-04-12 09:00,12,2.672,2.675,2.663,2.673,5347
20180501|2018-04-12 09:30,12,2.674,2.697,2.668,2.672,15761
20180501|2018-04-12 10:00,12,2.672,2.685,2.671,2.678,2586
20180501|2018-04-12 10:30,12,2.679,2.682,2.676,2.679,1647
20180501|2018-04-12 11:00,12,2.68,2.69,2.68,2.685,2201
20180501|2018-04-12 11:30,12,2.684,2.686,2.68,2.684,1457
20180501|2018-04-12 12:00,12,2.683,2.688,2.677,2.685,2460
20180501|2018-04-12 12:30,12,2.686,2.687,2.681,2.684,1763
20180501|2018-04-12 13:00,12,2.684,2.689,2.679,2.688,4321
20180501|2018-04-12 13:30,12,2.689,2.69,2.686,2.689,2542
20180501|2018-04-12 14:00,12,2.689,2.691,2.687,2.688,544
20180501|2018-04-12 14:30,12,2.688,2.69,2.688,2.69,788
20180501|2018-04-12 15:00,12,2.689,2.691,2.689,2.691,438
20180501|2018-04-12 15:30,12,2.69,2.691,2.688,2.689,470
20180501|2018-04-12 17:00,13,2.689,2.693,2.688,2.692,160
20180501|2018-04-12 17:30,13,2.691,2.692,2.691,2.691,64
20180501|2018-04-12 18:00,13,2.691,2.691,2.684,2.687,260
20180501|2018-04-12 18:30,13,2.688,2.69,2.687,2.689,107
20180501|2018-04-12 19:00,13,2.689,2.692,2.687,2.689,131
20180501|2018-04-12 19:30,13,2.69,2.691,2.688,2.688,61
20180501|2018-04-12 20:00,13,2.687,2.69,2.687,2.688,33
20180501|2018-04-12 20:30,13,2.688,2.688,2.686,2.688,63
20180501|2018-04-12 21:00,13,2.687,2.689,2.687,2.689,71
20180501|2018-04-12 21:30,13,2.69,2.692,2.688,2.69,154
20180501|2018-04-12 22:00,13,2.689,2.691,2.689,2.69,76
20180501|2018-04-12 22:30,13,2.691,2.695,2.689,2.694,168
20180501|2018-04-12 23:00,13,2.695,2.695,2.69,2.693,116
20180501|2018-04-12 23:30,13,2.694,2.698,2.693,2.693,123
20180501|2018-04-13 00:00,13,2.694,2.696,2.693,2.694,183
20180501|2018-04-13 00:30,13,2.694,2.694,2.692,2.694,140
20180501|2018-04-13 01:00,13,2.693,2.695,2.692,2.695,128
20180501|2018-04-13 01:30,13,2.696,2.698,2.685,2.687,544
20180501|2018-04-13 02:00,13,2.688,2.692,2.686,2.691,159
20180501|2018-04-13 02:30,13,2.69,2.694,2.689,2.694,152
20180501|2018-04-13 03:00,13,2.693,2.693,2.688,2.69,197
20180501|2018-04-13 03:30,13,2.69,2.69,2.685,2.687,244
20180501|2018-04-13 04:00,13,2.688,2.688,2.679,2.681,432
20180501|2018-04-13 04:30,13,2.681,2.683,2.677,2.682,343
20180501|2018-04-13 05:00,13,2.682,2.684,2.674,2.681,445
20180501|2018-04-13 05:30,13,2.681,2.691,2.681,2.686,309
20180501|2018-04-13 06:00,13,2.686,2.713,2.683,2.703,2691
20180501|2018-04-13 06:30,13,2.703,2.705,2.693,2.703,1332
20180501|2018-04-13 07:00,13,2.703,2.711,2.7,2.702,1631
20180501|2018-04-13 07:30,13,2.701,2.717,2.693,2.715,3515
20180501|2018-04-13 08:00,13,2.715,2.747,2.714,2.737,22685
20180501|2018-04-13 08:30,13,2.736,2.74,2.73,2.739,8335
20180501|2018-04-13 09:00,13,2.74,2.742,2.736,2.741,6045
20180501|2018-04-13 09:30,13,2.741,2.76,2.74,2.75,15853
20180501|2018-04-13 10:00,13,2.751,2.755,2.748,2.749,5286
20180501|2018-04-13 10:30,13,2.749,2.753,2.743,2.747,4136
20180501|2018-04-13 11:00,13,2.747,2.748,2.741,2.744,2263
20180501|2018-04-13 11:30,13,2.744,2.747,2.741,2.742,1317
20180501|2018-04-13 12:00,13,2.742,2.746,2.74,2.746,1966
20180501|2018-04-13 12:30,13,2.746,2.746,2.738,2.739,2815
20180501|2018-04-13 13:00,13,2.738,2.739,2.73,2.734,11395
20180501|2018-04-13 13:30,13,2.735,2.741,2.732,2.735,6300
20180501|2018-04-13 14:00,13,2.735,2.737,2.733,2.736,780
20180501|2018-04-13 14:30,13,2.736,2.739,2.736,2.738,828
20180501|2018-04-13 15:00,13,2.737,2.738,2.735,2.737,365
20180501|2018-04-13 15:30,13,2.736,2.737,2.734,2.736,498
20180501|2018-04-15 17:00,16,2.753,2.771,2.745,2.75,1458
20180501|2018-04-15 17:30,16,2.75,2.752,2.748,2.748,263
20180501|2018-04-15 18:00,16,2.749,2.758,2.748,2.754,255
20180501|2018-04-15 18:30,16,2.754,2.756,2.749,2.749,156
20180501|2018-04-15 19:00,16,2.751,2.753,2.74,2.741,639
20180501|2018-04-15 19:30,16,2.742,2.746,2.74,2.744,301
20180501|2018-04-15 20:00,16,2.744,2.748,2.743,2.748,142
20180501|2018-04-15 20:30,16,2.749,2.751,2.745,2.746,232
20180501|2018-04-15 21:00,16,2.745,2.747,2.743,2.745,122
20180501|2018-04-15 21:30,16,2.744,2.747,2.744,2.746,54
20180501|2018-04-15 22:00,16,2.745,2.747,2.744,2.746,96
20180501|2018-04-15 22:30,16,2.746,2.746,2.739,2.743,231
20180501|2018-04-15 23:00,16,2.743,2.747,2.742,2.744,125
20180501|2018-04-15 23:30,16,2.743,2.744,2.742,2.744,41
20180501|2018-04-16 00:00,16,2.744,2.752,2.744,2.747,175
20180501|2018-04-16 00:30,16,2.747,2.748,2.745,2.747,167
20180501|2018-04-16 01:00,16,2.746,2.747,2.745,2.745,157
20180501|2018-04-16 01:30,16,2.744,2.744,2.74,2.742,149
20180501|2018-04-16 02:00,16,2.742,2.757,2.742,2.756,406
20180501|2018-04-16 02:30,16,2.755,2.758,2.752,2.755,306
20180501|2018-04-16 03:00,16,2.755,2.756,2.749,2.753,207
20180501|2018-04-16 03:30,16,2.753,2.755,2.745,2.748,231
20180501|2018-04-16 04:00,16,2.748,2.75,2.744,2.75,178
20180501|2018-04-16 04:30,16,2.75,2.751,2.745,2.75,275
20180501|2018-04-16 05:00,16,2.75,2.753,2.744,2.751,335
20180501|2018-04-16 05:30,16,2.752,2.757,2.751,2.757,367
20180501|2018-04-16 06:00,16,2.756,2.762,2.751,2.751,817
20180501|2018-04-16 06:30,16,2.751,2.763,2.75,2.762,1082
20180501|2018-04-16 07:00,16,2.761,2.762,2.75,2.758,2217
20180501|2018-04-16 07:30,16,2.758,2.771,2.753,2.763,3606
20180501|2018-04-16 08:00,16,2.764,2.777,2.751,2.762,12187
20180501|2018-04-16 08:30,16,2.762,2.777,2.758,2.775,6577
20180501|2018-04-16 09:00,16,2.775,2.779,2.769,2.769,4543
20180501|2018-04-16 09:30,16,2.769,2.772,2.762,2.766,3517
20180501|2018-04-16 10:00,16,2.765,2.769,2.763,2.766,2118
20180501|2018-04-16 10:30,16,2.767,2.767,2.756,2.761,3906
20180501|2018-04-16 11:00,16,2.761,2.762,2.755,2.757,1904
20180501|2018-04-16 11:30,16,2.756,2.762,2.755,2.756,1586
20180501|2018-04-16 12:00,16,2.756,2.759,2.755,2.755,1811
20180501|2018-04-16 12:30,16,2.755,2.761,2.755,2.759,1955
20180501|2018-04-16 13:00,16,2.759,2.762,2.748,2.751,5896
20180501|2018-04-16 13:30,16,2.752,2.754,2.747,2.753,1913
20180501|2018-04-16 14:00,16,2.752,2.753,2.752,2.753,179
20180501|2018-04-16 14:30,16,2.753,2.754,2.751,2.752,1472
20180501|2018-04-16 15:00,16,2.753,2.753,2.747,2.751,472
20180501|2018-04-16 15:30,16,2.75,2.751,2.746,2.747,530
20180501|2018-04-16 17:00,17,2.747,2.748,2.746,2.748,220
20180501|2018-04-16 17:30,17,2.747,2.748,2.746,2.747,112
20180501|2018-04-16 18:00,17,2.746,2.748,2.746,2.747,51
20180501|2018-04-16 18:30,17,2.748,2.748,2.745,2.745,68
20180501|2018-04-16 19:00,17,2.745,2.746,2.735,2.738,469
20180501|2018-04-16 19:30,17,2.738,2.74,2.726,2.735,915
20180501|2018-04-16 20:00,17,2.735,2.738,2.734,2.737,139
20180501|2018-04-16 20:30,17,2.737,2.737,2.732,2.733,277
20180501|2018-04-16 21:00,17,2.732,2.737,2.73,2.734,298
20180501|2018-04-16 21:30,17,2.734,2.735,2.731,2.732,111
20180501|2018-04-16 22:00,17,2.732,2.733,2.731,2.732,175
20180501|2018-04-16 22:30,17,2.733,2.733,2.73,2.73,169
20180501|2018-04-16 23:00,17,2.73,2.73,2.725,2.726,356
20180501|2018-04-16 23:30,17,2.727,2.727,2.722,2.724,393
20180501|2018-04-17 00:00,17,2.724,2.725,2.72,2.721,294
20180501|2018-04-17 00:30,17,2.721,2.723,2.719,2.719,244
20180501|2018-04-17 01:00,17,2.72,2.727,2.719,2.727,442
20180501|2018-04-17 01:30,17,2.727,2.736,2.726,2.731,747
20180501|2018-04-17 02:00,17,2.731,2.732,2.726,2.729,385
20180501|2018-04-17 02:30,17,2.729,2.732,2.716,2.718,676
20180501|2018-04-17 03:00,17,2.718,2.723,2.717,2.718,599
20180501|2018-04-17 03:30,17,2.718,2.721,2.717,2.721,322
20180501|2018-04-17 04:00,17,2.721,2.722,2.711,2.714,696
20180501|2018-04-17 04:30,17,2.715,2.72,2.715,2.719,311
20180501|2018-04-17 05:00,17,2.719,2.732,2.715,2.729,1029
20180501|2018-04-17 05:30,17,2.729,2.729,2.718,2.721,691
20180501|2018-04-17 06:00,17,2.721,2.727,2.718,2.724,1016
20180501|2018-04-17 06:30,17,2.724,2.741,2.724,2.738,1658
20180501|2018-04-17 07:00,17,2.737,2.743,2.732,2.732,2414
20180501|2018-04-17 07:30,17,2.733,2.752,2.732,2.748,3893
20180501|2018-04-17 08:00,17,2.747,2.751,2.734,2.747,4528
20180501|2018-04-17 08:30,17,2.746,2.761,2.742,2.753,6210
20180501|2018-04-17 09:00,17,2.754,2.76,2.74,2.741,3069
20180501|2018-04-17 09:30,17,2.741,2.753,2.736,2.746,3716
20180501|2018-04-17 10:00,17,2.745,2.75,2.743,2.749,1820
20180501|2018-04-17 10:30,17,2.748,2.748,2.741,2.742,1568
20180501|2018-04-17 11:00,17,2.742,2.752,2.74,2.749,2086
20180501|2018-04-17 11:30,17,2.749,2.751,2.745,2.748,1230
20180501|2018-04-17 12:00,17,2.748,2.75,2.746,2.749,1440
20180501|2018-04-17 12:30,17,2.749,2.75,2.744,2.745,2222
20180501|2018-04-17 13:00,17,2.746,2.747,2.736,2.739,4745
20180501|2018-04-17 13:30,17,2.739,2.744,2.737,2.742,2386
20180501|2018-04-17 14:00,17,2.742,2.747,2.741,2.743,1177
20180501|2018-04-17 14:30,17,2.743,2.744,2.738,2.739,602
20180501|2018-04-17 15:00,17,2.739,2.741,2.738,2.739,325
20180501|2018-04-17 15:30,17,2.74,2.744,2.739,2.742,552
20180501|2018-04-17 17:00,18,2.741,2.745,2.734,2.744,375
20180501|2018-04-17 17:30,18,2.743,2.745,2.743,2.743,109
20180501|2018-04-17 18:00,18,2.743,2.745,2.743,2.744,80
20180501|2018-04-17 18:30,18,2.745,2.747,2.744,2.746,102
20180501|2018-04-17 19:00,18,2.746,2.746,2.743,2.743,116
20180501|2018-04-17 19:30,18,2.744,2.747,2.743,2.746,186
20180501|2018-04-17 20:00,18,2.746,2.746,2.745,2.746,25
20180501|2018-04-17 20:30,18,2.746,2.746,2.744,2.744,18
20180501|2018-04-17 21:00,18,2.744,2.745,2.743,2.744,47
20180501|2018-04-17 21:30,18,2.744,2.747,2.744,2.747,23
20180501|2018-04-17 22:00,18,2.747,2.749,2.746,2.746,145
20180501|2018-04-17 22:30,18,2.746,2.746,2.742,2.743,133
20180501|2018-04-17 23:00,18,2.743,2.745,2.741,2.743,48
20180501|2018-04-17 23:30,18,2.742,2.743,2.74,2.743,95
20180501|2018-04-18 00:00,18,2.743,2.743,2.738,2.738,207
20180501|2018-04-18 00:30,18,2.737,2.742,2.736,2.739,184
20180501|2018-04-18 01:00,18,2.738,2.741,2.738,2.741,94
20180501|2018-04-18 01:30,18,2.741,2.741,2.739,2.74,64
20180501|2018-04-18 02:00,18,2.741,2.743,2.741,2.742,159
20180501|2018-04-18 02:30,18,2.742,2.743,2.739,2.74,192
20180501|2018-04-18 03:00,18,2.741,2.747,2.74,2.746,334
20180501|2018-04-18 03:30,18,2.746,2.748,2.743,2.745,218
20180501|2018-04-18 04:00,18,2.745,2.747,2.744,2.747,104
20180501|2018-04-18 04:30,18,2.746,2.749,2.745,2.747,188
20180501|2018-04-18 05:00,18,2.748,2.753,2.747,2.75,314
20180501|2018-04-18 05:30,18,2.749,2.759,2.749,2.756,654
20180501|2018-04-18 06:00,18,2.757,2.759,2.749,2.752,733
20180501|2018-04-18 06:30,18,2.751,2.756,2.749,2.753,781
20180501|2018-04-18 07:00,18,2.753,2.759,2.745,2.747,2475
20180501|2018-04-18 07:30,18,2.747,2.755,2.741,2.75,2033
20180501|2018-04-18 08:00,18,2.75,2.78,2.75,2.773,10219
20180501|2018-04-18 08:30,18,2.773,2.79,2.773,2.786,10789
20180501|2018-04-18 09:00,18,2.786,2.787,2.778,2.783,4734
20180501|2018-04-18 09:30,18,2.784,2.787,2.775,2.778,3658
20180501|2018-04-18 10:00,18,2.777,2.778,2.769,2.771,3220
20180501|2018-04-18 10:30,18,2.771,2.773,2.756,2.757,6748
20180501|2018-04-18 11:00,18,2.757,2.764,2.756,2.762,2658
20180501|2018-04-18 11:30,18,2.761,2.762,2.748,2.752,6265
20180501|2018-04-18 12:00,18,2.751,2.759,2.747,2.753,3043
20180501|2018-04-18 12:30,18,2.753,2.756,2.745,2.747,2333
20180501|2018-04-18 13:00,18,2.746,2.749,2.739,2.739,7690
20180501|2018-04-18 13:30,18,2.739,2.741,2.735,2.741,3309
20180501|2018-04-18 14:00,18,2.741,2.745,2.741,2.745,1069
20180501|2018-04-18 14:30,18,2.745,2.747,2.744,2.747,849
20180501|2018-04-18 15:00,18,2.747,2.747,2.743,2.743,299
20180501|2018-04-18 15:30,18,2.743,2.745,2.743,2.744,243
20180501|2018-04-18 17:00,19,2.744,2.749,2.742,2.745,195
20180501|2018-04-18 17:30,19,2.746,2.751,2.746,2.746,126
20180501|2018-04-18 18:00,19,2.747,2.747,2.744,2.745,109
20180501|2018-04-18 18:30,19,2.745,2.745,2.742,2.743,82
20180501|2018-04-18 19:00,19,2.743,2.744,2.738,2.742,252
20180501|2018-04-18 19:30,19,2.743,2.744,2.742,2.744,102
20180501|2018-04-18 20:00,19,2.744,2.745,2.742,2.742,55
20180501|2018-04-18 20:30,19,2.742,2.743,2.739,2.739,99
20180501|2018-04-18 21:00,19,2.738,2.738,2.729,2.736,337
20180501|2018-04-18 21:30,19,2.736,2.742,2.736,2.741,108
20180501|2018-04-18 22:00,19,2.741,2.745,2.739,2.741,219
20180501|2018-04-18 22:30,19,2.741,2.741,2.74,2.741,42
20180501|2018-04-18 23:00,19,2.741,2.741,2.74,2.741,45
20180501|2018-04-18 23:30,19,2.741,2.741,2.739,2.739,60
20180501|2018-04-19 00:00,19,2.738,2.741,2.736,2.736,149
20180501|2018-04-19 00:30,19,2.736,2.739,2.736,2.736,116
20180501|2018-04-19 01:00,19,2.736,2.738,2.736,2.736,134
20180501|2018-04-19 01:30,19,2.737,2.739,2.737,2.739,68
20180501|2018-04-19 02:00,19,2.739,2.741,2.736,2.738,312
20180501|2018-04-19 02:30,19,2.739,2.741,2.736,2.741,231
20180501|2018-04-19 03:00,19,2.74,2.741,2.736,2.737,263
20180501|2018-04-19 03:30,19,2.736,2.738,2.735,2.737,250
20180501|2018-04-19 04:00,19,2.736,2.737,2.735,2.736,212
20180501|2018-04-19 04:30,19,2.736,2.738,2.735,2.735,190
20180501|2018-04-19 05:00,19,2.735,2.737,2.734,2.734,312
20180501|2018-04-19 05:30,19,2.734,2.738,2.723,2.726,772
20180501|2018-04-19 06:00,19,2.725,2.726,2.712,2.722,2413
20180501|2018-04-19 06:30,19,2.721,2.73,2.718,2.73,1460
20180501|2018-04-19 07:00,19,2.729,2.73,2.719,2.721,2478
20180501|2018-04-19 07:30,19,2.722,2.723,2.709,2.716,6262
20180501|2018-04-19 08:00,19,2.716,2.718,2.684,2.693,21826
20180501|2018-04-19 08:30,19,2.693,2.695,2.684,2.685,8268
20180501|2018-04-19 09:00,19,2.685,2.692,2.676,2.684,12519
20180501|2018-04-19 09:30,19,2.686,2.736,2.686,2.731,26284
20180501|2018-04-19 10:00,19,2.731,2.733,2.696,2.705,10873
20180501|2018-04-19 10:30,19,2.705,2.705,2.683,2.684,7942
20180501|2018-04-19 11:00,19,2.683,2.687,2.671,2.675,8214
20180501|2018-04-19 11:30,19,2.675,2.677,2.669,2.672,5513
20180501|2018-04-19 12:00,19,2.672,2.673,2.668,2.669,3783
20180501|2018-04-19 12:30,19,2.669,2.671,2.661,2.664,5904
20180501|2018-04-19 13:00,19,2.664,2.67,2.658,2.661,15863
20180501|2018-04-19 13:30,19,2.661,2.667,2.66,2.666,2858
20180501|2018-04-19 14:00,19,2.666,2.669,2.665,2.668,1009
20180501|2018-04-19 14:30,19,2.667,2.673,2.666,2.672,1196
20180501|2018-04-19 15:00,19,2.672,2.675,2.672,2.674,862
20180501|2018-04-19 15:30,19,2.674,2.677,2.672,2.676,930
20180501|2018-04-19 17:00,20,2.675,2.68,2.674,2.677,182
20180501|2018-04-19 17:30,20,2.677,2.678,2.672,2.676,183
20180501|2018-04-19 18:00,20,2.677,2.679,2.675,2.675,109
20180501|2018-04-19 18:30,20,2.677,2.677,2.673,2.676,92
20180501|2018-04-19 19:00,20,2.677,2.68,2.677,2.679,330
20180501|2018-04-19 19:30,20,2.679,2.68,2.679,2.679,43
20180501|2018-04-19 20:00,20,2.68,2.68,2.677,2.677,72
20180501|2018-04-19 20:30,20,2.678,2.679,2.677,2.678,49
20180501|2018-04-19 21:00,20,2.678,2.678,2.677,2.678,24
20180501|2018-04-19 21:30,20,2.678,2.678,2.677,2.677,32
20180501|2018-04-19 22:00,20,2.677,2.677,2.675,2.677,47
20180501|2018-04-19 22:30,20,2.676,2.677,2.675,2.676,19
20180501|2018-04-19 23:00,20,2.676,2.677,2.675,2.676,36
20180501|2018-04-19 23:30,20,2.677,2.678,2.676,2.676,22
20180501|2018-04-20 00:00,20,2.676,2.676,2.672,2.674,172
20180501|2018-04-20 00:30,20,2.673,2.674,2.671,2.674,132
20180501|2018-04-20 01:00,20,2.673,2.674,2.67,2.67,101
20180501|2018-04-20 01:30,20,2.67,2.673,2.67,2.672,101
20180501|2018-04-20 02:00,20,2.672,2.674,2.666,2.666,389
20180501|2018-04-20 02:30,20,2.667,2.67,2.665,2.668,162
20180501|2018-04-20 03:00,20,2.668,2.672,2.666,2.671,164
20180501|2018-04-20 03:30,20,2.671,2.671,2.667,2.668,164
20180501|2018-04-20 04:00,20,2.668,2.67,2.664,2.664,278
20180501|2018-04-20 04:30,20,2.665,2.666,2.658,2.662,560
20180501|2018-04-20 05:00,20,2.662,2.666,2.659,2.666,374
20180501|2018-04-20 05:30,20,2.666,2.675,2.666,2.674,643
20180501|2018-04-20 06:00,20,2.674,2.676,2.667,2.668,622
20180501|2018-04-20 06:30,20,2.668,2.678,2.666,2.677,1078
20180501|2018-04-20 07:00,20,2.678,2.682,2.676,2.68,1548
20180501|2018-04-20 07:30,20,2.68,2.686,2.673,2.676,3950
20180501|2018-04-20 08:00,20,2.676,2.692,2.672,2.689,4918
20180501|2018-04-20 08:30,20,2.688,2.698,2.685,2.696,6840
20180501|2018-04-20 09:00,20,2.697,2.718,2.695,2.706,12291
20180501|2018-04-20 09:30,20,2.706,2.711,2.703,2.711,3755
20180501|2018-04-20 10:00,20,2.711,2.722,2.705,2.719,5368
20180501|2018-04-20 10:30,20,2.719,2.721,2.713,2.716,3799
20180501|2018-04-20 11:00,20,2.717,2.746,2.717,2.739,9983
20180501|2018-04-20 11:30,20,2.74,2.742,2.733,2.735,4354
20180501|2018-04-20 12:00,20,2.735,2.739,2.732,2.736,2771
20180501|2018-04-20 12:30,20,2.736,2.74,2.735,2.738,1977
20180501|2018-04-20 13:00,20,2.738,2.74,2.729,2.738,11288
20180501|2018-04-20 13:30,20,2.737,2.738,2.733,2.736,3197
20180501|2018-04-20 14:00,20,2.737,2.745,2.735,2.745,1548
20180501|2018-04-20 14:30,20,2.745,2.745,2.74,2.741,1183
20180501|2018-04-20 15:00,20,2.742,2.743,2.739,2.741,721
20180501|2018-04-20 15:30,20,2.742,2.745,2.74,2.745,683
20180501|2018-04-22 17:00,23,2.745,2.757,2.736,2.738,626
20180501|2018-04-22 17:30,23,2.738,2.742,2.738,2.741,94
20180501|2018-04-22 18:00,23,2.741,2.742,2.738,2.74,169
20180501|2018-04-22 18:30,23,2.74,2.741,2.739,2.741,84
20180501|2018-04-22 19:00,23,2.74,2.74,2.736,2.738,223
20180501|2018-04-22 19:30,23,2.738,2.74,2.737,2.739,81
20180501|2018-04-22 20:00,23,2.738,2.739,2.737,2.738,57
20180501|2018-04-22 20:30,23,2.739,2.74,2.738,2.739,40
20180501|2018-04-22 21:00,23,2.738,2.739,2.736,2.738,25
20180501|2018-04-22 21:30,23,2.737,2.737,2.734,2.737,58
20180501|2018-04-22 22:00,23,2.738,2.738,2.736,2.736,14
20180501|2018-04-22 22:30,23,2.738,2.739,2.736,2.739,28
20180501|2018-04-22 23:00,23,2.737,2.737,2.735,2.736,120
20180501|2018-04-22 23:30,23,2.735,2.736,2.734,2.735,61
20180501|2018-04-23 00:00,23,2.736,2.737,2.735,2.736,42
20180501|2018-04-23 00:30,23,2.737,2.738,2.735,2.737,74
20180501|2018-04-23 01:00,23,2.737,2.737,2.735,2.735,63
20180501|2018-04-23 01:30,23,2.735,2.738,2.735,2.737,79
20180501|2018-04-23 02:00,23,2.737,2.741,2.736,2.741,224
20180501|2018-04-23 02:30,23,2.741,2.741,2.735,2.736,157
20180501|2018-04-23 03:00,23,2.737,2.737,2.735,2.736,87
20180501|2018-04-23 03:30,23,2.736,2.737,2.731,2.732,129
20180501|2018-04-23 04:00,23,2.731,2.735,2.731,2.734,83
20180501|2018-04-23 04:30,23,2.735,2.737,2.733,2.735,205
20180501|2018-04-23 05:00,23,2.735,2.74,2.734,2.738,139
20180501|2018-04-23 05:30,23,2.738,2.738,2.732,2.733,110
20180501|2018-04-23 06:00,23,2.735,2.735,2.728,2.732,391
20180501|2018-04-23 06:30,23,2.732,2.737,2.728,2.736,586
20180501|2018-04-23 07:00,23,2.735,2.736,2.71,2.712,2218
20180501|2018-04-23 07:30,23,2.713,2.722,2.706,2.718,3263
20180501|2018-04-23 08:00,23,2.719,2.735,2.715,2.726,3208
20180501|2018-04-23 08:30,23,2.727,2.753,2.727,2.75,6144
20180501|2018-04-23 09:00,23,2.75,2.75,2.731,2.739,2482
20180501|2018-04-23 09:30,23,2.739,2.739,2.727,2.736,1741
20180501|2018-04-23 10:00,23,2.736,2.738,2.729,2.737,1357
20180501|2018-04-23 10:30,23,2.737,2.744,2.735,2.741,1389
20180501|2018-04-23 11:00,23,2.74,2.741,2.731,2.734,1779
20180501|2018-04-23 11:30,23,2.734,2.741,2.734,2.741,904
20180501|2018-04-23 12:00,23,2.741,2.743,2.735,2.739,1360
20180501|2018-04-23 12:30,23,2.739,2.743,2.735,2.742,1662
20180501|2018-04-23 13:00,23,2.741,2.744,2.738,2.739,3103
20180501|2018-04-23 13:30,23,2.738,2.743,2.737,2.741,1319
20180501|2018-04-23 14:00,23,2.741,2.741,2.735,2.736,766
20180501|2018-04-23 14:30,23,2.736,2.742,2.735,2.742,657
20180501|2018-04-23 15:00,23,2.741,2.747,2.741,2.744,497
20180501|2018-04-23 15:30,23,2.743,2.747,2.743,2.744,411
20180501|2018-04-23 17:00,24,2.745,2.749,2.741,2.747,186
20180501|2018-04-23 17:30,24,2.747,2.748,2.746,2.748,41
20180501|2018-04-23 18:00,24,2.748,2.748,2.745,2.745,12
20180501|2018-04-23 18:30,24,2.745,2.747,2.745,2.745,40
20180501|2018-04-23 19:00,24,2.746,2.746,2.744,2.745,14
20180501|2018-04-23 19:30,24,2.747,2.747,2.745,2.745,30
20180501|2018-04-23 20:00,24,2.745,2.745,2.743,2.743,39
20180501|2018-04-23 20:30,24,2.743,2.743,2.742,2.743,12
20180501|2018-04-23 21:00,24,2.742,2.743,2.742,2.742,9
20180501|2018-04-23 21:30,24,2.742,2.743,2.742,2.742,19
20180501|2018-04-23 22:00,24,2.742,2.742,2.737,2.74,96
20180501|2018-04-23 22:30,24,2.74,2.741,2.735,2.741,122
20180501|2018-04-23 23:00,24,2.741,2.741,2.738,2.74,21
20180501|2018-04-23 23:30,24,2.741,2.743,2.74,2.741,7
20180501|2018-04-24 00:00,24,2.742,2.742,2.738,2.739,48
20180501|2018-04-24 00:30,24,2.737,2.74,2.733,2.736,62
20180501|2018-04-24 01:00,24,2.737,2.741,2.736,2.741,25
20180501|2018-04-24 01:30,24,2.741,2.741,2.737,2.737,15
20180501|2018-04-24 02:00,24,2.737,2.737,2.733,2.734,115
20180501|2018-04-24 02:30,24,2.733,2.737,2.728,2.737,125
20180501|2018-04-24 03:00,24,2.736,2.739,2.735,2.737,65
20180501|2018-04-24 03:30,24,2.738,2.745,2.737,2.74,114
20180501|2018-04-24 04:00,24,2.74,2.742,2.737,2.737,111
20180501|2018-04-24 04:30,24,2.738,2.753,2.738,2.749,338
20180501|2018-04-24 05:00,24,2.748,2.754,2.746,2.75,249
20180501|2018-04-24 05:30,24,2.749,2.75,2.743,2.746,157
20180501|2018-04-24 06:00,24,2.747,2.748,2.741,2.742,148
20180501|2018-04-24 06:30,24,2.742,2.755,2.74,2.754,550
20180501|2018-04-24 07:00,24,2.754,2.755,2.743,2.748,635
20180501|2018-04-24 07:30,24,2.748,2.758,2.744,2.745,1755
20180501|2018-04-24 08:00,24,2.745,2.763,2.745,2.757,2220
20180501|2018-04-24 08:30,24,2.757,2.766,2.755,2.761,2625
20180501|2018-04-24 09:00,24,2.761,2.77,2.76,2.769,4127
20180501|2018-04-24 09:30,24,2.769,2.773,2.762,2.766,2801
20180501|2018-04-24 10:00,24,2.767,2.777,2.767,2.776,1840
20180501|2018-04-24 10:30,24,2.776,2.777,2.768,2.769,1725
20180501|2018-04-24 11:00,24,2.769,2.772,2.763,2.772,1672
20180501|2018-04-24 11:30,24,2.772,2.776,2.765,2.775,2101
20180501|2018-04-24 12:00,24,2.775,2.775,2.768,2.773,1378
20180501|2018-04-24 12:30,24,2.773,2.773,2.765,2.772,1944
20180501|2018-04-24 13:00,24,2.772,2.783,2.77,2.781,4490
20180501|2018-04-24 13:30,24,2.78,2.787,2.778,2.786,3045
20180501|2018-04-24 14:00,24,2.787,2.789,2.786,2.787,1132
20180501|2018-04-24 14:30,24,2.787,2.788,2.783,2.784,993
20180501|2018-04-24 15:00,24,2.784,2.784,2.782,2.784,312
20180501|2018-04-24 15:30,24,2.784,2.784,2.781,2.781,456
20180501|2018-04-24 17:00,25,2.782,2.784,2.78,2.781,48
20180501|2018-04-24 17:30,25,2.781,2.782,2.781,2.782,14
20180501|2018-04-24 18:00,25,2.782,2.785,2.782,2.783,10
20180501|2018-04-24 18:30,25,2.786,2.796,2.786,2.792,139
20180501|2018-04-24 19:00,25,2.792,2.792,2.784,2.784,56
20180501|2018-04-24 19:30,25,2.784,2.786,2.783,2.785,18
20180501|2018-04-24 20:00,25,2.785,2.785,2.782,2.782,9
20180501|2018-04-24 20:30,25,2.782,2.783,2.781,2.781,16
20180501|2018-04-24 21:00,25,2.781,2.784,2.781,2.782,15
20180501|2018-04-24 21:30,25,2.781,2.781,2.781,2.781,1
20180501|2018-04-24 22:30,25,2.781,2.783,2.781,2.781,18
20180501|2018-04-24 23:00,25,2.782,2.782,2.781,2.781,22
20180501|2018-04-24 23:30,25,2.781,2.782,2.776,2.777,87
20180501|2018-04-25 00:00,25,2.777,2.778,2.775,2.778,35
20180501|2018-04-25 00:30,25,2.777,2.777,2.773,2.777,26
20180501|2018-04-25 01:00,25,2.774,2.775,2.774,2.775,2
20180501|2018-04-25 01:30,25,2.776,2.776,2.776,2.776,8
20180501|2018-04-25 02:00,25,2.776,2.776,2.765,2.768,75
20180501|2018-04-25 02:30,25,2.77,2.776,2.77,2.775,17
20180501|2018-04-25 03:00,25,2.774,2.777,2.773,2.776,30
20180501|2018-04-25 03:30,25,2.777,2.786,2.772,2.772,46
20180501|2018-04-25 04:00,25,2.77,2.775,2.769,2.771,44
20180501|2018-04-25 04:30,25,2.77,2.77,2.765,2.767,27
20180501|2018-04-25 05:00,25,2.766,2.768,2.764,2.768,59
20180501|2018-04-25 05:30,25,2.767,2.771,2.767,2.768,54
20180501|2018-04-25 06:00,25,2.767,2.776,2.767,2.774,58
20180501|2018-04-25 06:30,25,2.772,2.784,2.771,2.784,219
20180501|2018-04-25 07:00,25,2.783,2.798,2.781,2.788,809
20180501|2018-04-25 07:30,25,2.786,2.791,2.775,2.781,667
20180501|2018-04-25 08:00,25,2.781,2.783,2.77,2.771,544
20180501|2018-04-25 08:30,25,2.771,2.774,2.765,2.771,1015
20180501|2018-04-25 09:00,25,2.772,2.774,2.757,2.766,974
20180501|2018-04-25 09:30,25,2.766,2.767,2.76,2.762,621
20180501|2018-04-25 10:00,25,2.762,2.764,2.755,2.761,723
20180501|2018-04-25 10:30,25,2.762,2.773,2.761,2.772,868
20180501|2018-04-25 11:00,25,2.771,2.771,2.763,2.768,605
20180501|2018-04-25 11:30,25,2.767,2.77,2.764,2.766,562
20180501|2018-04-25 12:00,25,2.766,2.769,2.764,2.767,486
20180501|2018-04-25 12:30,25,2.767,2.788,2.761,2.788,2154
20180501|2018-04-25 13:00,25,2.787,2.79,2.77,2.787,8003
20180501|2018-04-25 13:30,25,2.786,2.789,2.777,2.781,2469
20180501|2018-04-25 14:00,25,2.78,2.782,2.779,2.779,151
20180501|2018-04-25 14:30,25,2.78,2.786,2.779,2.785,388
20180501|2018-04-25 15:00,25,2.785,2.789,2.785,2.788,124
20180501|2018-04-25 15:30,25,2.788,2.79,2.787,2.79,54
20180501|2018-04-25 17:00,26,2.787,2.789,2.786,2.789,12
20180501|2018-04-25 18:30,26,2.791,2.791,2.791,2.791,2
20180501|2018-04-25 19:00,26,2.788,2.789,2.788,2.789,3
20180501|2018-04-25 20:00,26,2.788,2.788,2.788,2.788,1
20180501|2018-04-25 20:30,26,2.786,2.786,2.786,2.786,1
20180501|2018-04-25 21:00,26,2.786,2.786,2.785,2.785,2
20180501|2018-04-25 22:00,26,2.785,2.788,2.785,2.788,11
20180501|2018-04-25 23:30,26,2.782,2.782,2.782,2.782,1
20180501|2018-04-26 00:00,26,2.784,2.784,2.784,2.784,1
20180501|2018-04-26 00:30,26,2.783,2.783,2.782,2.782,2
20180501|2018-04-26 02:00,26,2.787,2.787,2.787,2.787,2
20180501|2018-04-26 02:30,26,2.787,2.787,2.786,2.786,4
20180501|2018-04-26 04:30,26,2.789,2.789,2.789,2.789,2
20180501|2018-04-26 05:00,26,2.787,2.787,2.786,2.786,2
20180501|2018-04-26 06:00,26,2.789,2.79,2.789,2.79,7
20180501|2018-04-26 06:30,26,2.791,2.793,2.785,2.785,92
20180501|2018-04-26 07:00,26,2.786,2.788,2.779,2.783,232
20180501|2018-04-26 07:30,26,2.788,2.794,2.788,2.792,337
20180501|2018-04-26 08:00,26,2.792,2.793,2.78,2.792,458
20180501|2018-04-26 08:30,26,2.792,2.799,2.79,2.79,200
20180501|2018-04-26 09:00,26,2.789,2.799,2.788,2.797,527
20180501|2018-04-26 09:30,26,2.8,2.823,2.799,2.821,505
20180501|2018-04-26 10:00,26,2.82,2.824,2.801,2.803,432
20180501|2018-04-26 10:30,26,2.801,2.809,2.795,2.806,211
20180501|2018-04-26 11:00,26,2.806,2.809,2.804,2.806,267
20180501|2018-04-26 11:30,26,2.808,2.816,2.808,2.815,164
20180501|2018-04-26 12:00,26,2.815,2.818,2.811,2.818,323
20180501|2018-04-26 12:30,26,2.815,2.817,2.805,2.817,144
20180501|2018-04-26 13:00,26,2.813,2.839,2.8,2.835,1614
20180601|2017-12-05 08:00,5,2.836,2.836,2.821,2.827,138
20180601|2017-12-05 08:30,5,2.827,2.831,2.821,2.831,145
20180601|2017-12-05 09:00,5,2.83,2.834,2.828,2.831,26
20180601|2017-12-05 09:30,5,2.829,2.83,2.822,2.822,107
20180601|2017-12-05 10:00,5,2.824,2.824,2.812,2.815,147
20180601|2017-12-05 10:30,5,2.819,2.819,2.808,2.81,55
20180601|2017-12-05 11:00,5,2.809,2.815,2.801,2.813,126
20180601|2017-12-05 11:30,5,2.812,2.819,2.811,2.818,55
20180601|2017-12-05 12:00,5,2.817,2.821,2.816,2.818,65
20180601|2017-12-05 12:30,5,2.818,2.829,2.815,2.829,106
20180601|2017-12-05 13:00,5,2.829,2.831,2.82,2.83,210
20180601|2017-12-05 13:30,5,2.83,2.83,2.824,2.824,79
20180601|2017-12-05 14:00,5,2.826,2.832,2.826,2.832,33
20180601|2017-12-05 14:30,5,2.831,2.835,2.828,2.835,60
20180601|2017-12-05 15:00,5,2.833,2.834,2.831,2.831,12
20180601|2017-12-05 17:00,6,2.833,2.845,2.833,2.836,10
20180601|2017-12-05 17:30,6,2.839,2.839,2.839,2.839,1
20180601|2017-12-05 19:00,6,2.834,2.834,2.833,2.833,2
20180601|2017-12-05 19:30,6,2.835,2.835,2.835,2.835,1
20180601|2017-12-05 20:30,6,2.835,2.835,2.835,2.835,1
20180601|2017-12-05 22:00,6,2.838,2.838,2.838,2.838,1
20180601|2017-12-06 00:00,6,2.84,2.84,2.84,2.84,1
20180601|2017-12-06 01:00,6,2.84,2.84,2.84,2.84,1
20180601|2017-12-06 01:30,6,2.842,2.842,2.84,2.84,36
20180601|2017-12-06 04:30,6,2.84,2.84,2.84,2.84,1
20180601|2017-12-06 06:00,6,2.846,2.849,2.846,2.849,37
20180601|2017-12-06 06:30,6,2.847,2.85,2.847,2.85,4
20180601|2017-12-06 07:00,6,2.851,2.857,2.851,2.856,27
20180601|2017-12-06 07:30,6,2.853,2.854,2.851,2.853,22
20180601|2017-12-06 08:00,6,2.852,2.852,2.837,2.841,113
20180601|2017-12-06 08:30,6,2.838,2.838,2.829,2.833,114
20180601|2017-12-06 09:00,6,2.83,2.83,2.819,2.828,36
20180601|2017-12-06 09:30,6,2.829,2.832,2.825,2.83,35
20180601|2017-12-06 10:00,6,2.83,2.83,2.824,2.828,38
20180601|2017-12-06 10:30,6,2.826,2.827,2.82,2.822,55
20180601|2017-12-06 11:00,6,2.822,2.823,2.811,2.813,48
20180601|2017-12-06 11:30,6,2.817,2.826,2.816,2.826,44
20180601|2017-12-06 12:00,6,2.828,2.831,2.828,2.829,18
20180601|2017-12-06 12:30,6,2.83,2.838,2.83,2.832,48
20180601|2017-12-06 13:00,6,2.834,2.839,2.834,2.838,124
20180601|2017-12-06 13:30,6,2.836,2.837,2.825,2.83,72
20180601|2017-12-06 14:00,6,2.829,2.83,2.829,2.83,5
20180601|2017-12-06 14:30,6,2.829,2.831,2.829,2.831,39
20180601|2017-12-06 15:00,6,2.833,2.834,2.832,2.833,11
20180601|2017-12-06 15:30,6,2.832,2.832,2.832,2.832,2
20180601|2017-12-06 18:00,7,2.831,2.831,2.831,2.831,2
20180601|2017-12-06 19:00,7,2.83,2.83,2.83,2.83,1
20180601|2017-12-06 20:00,7,2.836,2.836,2.836,2.836,1
20180601|2017-12-06 21:00,7,2.837,2.837,2.837,2.837,2
20180601|2017-12-06 22:30,7,2.837,2.837,2.837,2.837,6
20180601|2017-12-06 23:00,7,2.835,2.835,2.831,2.831,2
20180601|2017-12-07 00:00,7,2.822,2.823,2.82,2.822,7
20180601|2017-12-07 01:00,7,2.815,2.815,2.809,2.812,4
20180601|2017-12-07 01:30,7,2.807,2.807,2.803,2.803,98
20180601|2017-12-07 02:00,7,2.802,2.804,2.794,2.804,20
20180601|2017-12-07 03:00,7,2.801,2.801,2.8,2.8,2
20180601|2017-12-07 04:30,7,2.8,2.801,2.794,2.794,12
20180601|2017-12-07 05:00,7,2.795,2.802,2.786,2.79,36
20180601|2017-12-07 05:30,7,2.791,2.793,2.791,2.793,2
20180601|2017-12-07 06:00,7,2.791,2.791,2.787,2.789,19
20180601|2017-12-07 06:30,7,2.789,2.794,2.787,2.794,16
20180601|2017-12-07 07:00,7,2.796,2.798,2.793,2.798,18
20180601|2017-12-07 07:30,7,2.796,2.801,2.792,2.8,84
20180601|2017-12-07 08:00,7,2.797,2.799,2.793,2.796,87
20180601|2017-12-07 08:30,7,2.796,2.796,2.756,2.758,249
20180601|2017-12-07 09:00,7,2.756,2.769,2.752,2.767,219
20180601|2017-12-07 09:30,7,2.767,2.777,2.753,2.772,433
20180601|2017-12-07 10:00,7,2.771,2.776,2.762,2.768,262
20180601|2017-12-07 10:30,7,2.767,2.767,2.761,2.761,49
20180601|2017-12-07 11:00,7,2.762,2.763,2.754,2.763,72
20180601|2017-12-07 11:30,7,2.764,2.764,2.758,2.758,21
20180601|2017-12-07 12:00,7,2.759,2.763,2.758,2.763,39
20180601|2017-12-07 12:30,7,2.763,2.767,2.759,2.76,61
20180601|2017-12-07 13:00,7,2.76,2.762,2.749,2.753,224
20180601|2017-12-07 13:30,7,2.754,2.757,2.751,2.754,111
20180601|2017-12-07 14:00,7,2.752,2.756,2.748,2.755,30
20180601|2017-12-07 14:30,7,2.754,2.759,2.753,2.759,51
20180601|2017-12-07 15:00,7,2.756,2.76,2.756,2.757,40
20180601|2017-12-07 15:30,7,2.757,2.76,2.757,2.76,22
20180601|2017-12-07 17:30,8,2.759,2.759,2.757,2.757,4
20180601|2017-12-07 18:00,8,2.761,2.765,2.761,2.761,9
20180601|2017-12-07 20:30,8,2.76,2.76,2.76,2.76,1
20180601|2017-12-07 22:00,8,2.763,2.763,2.763,2.763,1
20180601|2017-12-07 23:30,8,2.76,2.76,2.76,2.76,1
20180601|2017-12-08 00:00,8,2.761,2.761,2.761,2.761,1
20180601|2017-12-08 00:30,8,2.755,2.755,2.752,2.752,5
20180601|2017-12-08 01:00,8,2.751,2.755,2.751,2.755,4
20180601|2017-12-08 01:30,8,2.759,2.76,2.759,2.76,3
20180601|2017-12-08 02:00,8,2.765,2.765,2.765,2.765,1
20180601|2017-12-08 02:30,8,2.767,2.77,2.765,2.765,5
20180601|2017-12-08 04:00,8,2.763,2.763,2.763,2.763,1
20180601|2017-12-08 04:30,8,2.763,2.763,2.763,2.763,1
20180601|2017-12-08 05:00,8,2.769,2.772,2.769,2.772,2
20180601|2017-12-08 05:30,8,2.775,2.775,2.775,2.775,1
20180601|2017-12-08 06:00,8,2.777,2.777,2.772,2.772,6
20180601|2017-12-08 06:30,8,2.783,2.783,2.777,2.779,7
20180601|2017-12-08 07:00,8,2.777,2.777,2.774,2.774,5
20180601|2017-12-08 07:30,8,2.773,2.776,2.761,2.761,57
20180601|2017-12-08 08:00,8,2.757,2.759,2.751,2.758,51
20180601|2017-12-08 08:30,8,2.755,2.755,2.742,2.748,93
20180601|2017-12-08 09:00,8,2.751,2.751,2.735,2.738,105
20180601|2017-12-08 09:30,8,2.737,2.762,2.733,2.761,365
20180601|2017-12-08 10:00,8,2.76,2.76,2.752,2.754,21
20180601|2017-12-08 10:30,8,2.75,2.752,2.742,2.748,168
20180601|2017-12-08 11:00,8,2.746,2.754,2.745,2.752,147
20180601|2017-12-08 11:30,8,2.751,2.752,2.746,2.751,252
20180601|2017-12-08 12:00,8,2.748,2.75,2.743,2.748,35
20180601|2017-12-08 12:30,8,2.748,2.748,2.736,2.738,141
20180601|2017-12-08 13:00,8,2.741,2.747,2.738,2.743,269
20180601|2017-12-08 13:30,8,2.741,2.743,2.738,2.74,135
20180601|2017-12-08 14:00,8,2.739,2.743,2.739,2.742,55
20180601|2017-12-08 14:30,8,2.741,2.743,2.74,2.743,14
20180601|2017-12-08 15:00,8,2.743,2.746,2.743,2.744,14
20180601|2017-12-08 15:30,8,2.747,2.75,2.747,2.747,38
20180601|2017-12-10 17:00,11,2.773,2.773,2.758,2.761,20
20180601|2017-12-10 17:30,11,2.767,2.767,2.767,2.767,1
20180601|2017-12-10 18:30,11,2.767,2.767,2.767,2.767,6
20180601|2017-12-10 19:30,11,2.768,2.768,2.767,2.767,2
20180601|2017-12-10 20:00,11,2.764,2.764,2.764,2.764,1
20180601|2017-12-10 21:00,11,2.762,2.762,2.762,2.762,1
20180601|2017-12-10 21:30,11,2.765,2.765,2.765,2.765,1
20180601|2017-12-10 23:30,11,2.767,2.767,2.767,2.767,1
20180601|2017-12-11 00:00,11,2.769,2.769,2.769,2.769,1
20180601|2017-12-11 01:00,11,2.769,2.769,2.769,2.769,2
20180601|2017-12-11 01:30,11,2.775,2.775,2.768,2.768,2
20180601|2017-12-11 02:00,11,2.766,2.766,2.759,2.761,8
20180601|2017-12-11 02:30,11,2.772,2.772,2.772,2.772,1
20180601|2017-12-11 04:00,11,2.757,2.757,2.756,2.756,4
20180601|2017-12-11 04:30,11,2.757,2.759,2.757,2.757,10
20180601|2017-12-11 05:00,11,2.758,2.758,2.758,2.758,1
20180601|2017-12-11 05:30,11,2.752,2.753,2.752,2.753,2
20180601|2017-12-11 06:00,11,2.756,2.756,2.752,2.752,3
20180601|2017-12-11 06:30,11,2.753,2.758,2.753,2.758,3
20180601|2017-12-11 07:00,11,2.759,2.762,2.752,2.762,55
20180601|2017-12-11 07:30,11,2.762,2.768,2.762,2.768,13
20180601|2017-12-11 08:00,11,2.767,2.77,2.766,2.769,48
20180601|2017-12-11 08:30,11,2.763,2.764,2.753,2.755,77
20180601|2017-12-11 09:00,11,2.756,2.76,2.756,2.76,157
20180601|2017-12-11 09:30,11,2.762,2.762,2.758,2.761,29
20180601|2017-12-11 10:00,11,2.763,2.764,2.761,2.764,14
20180601|2017-12-11 10:30,11,2.765,2.767,2.761,2.765,27
20180601|2017-12-11 11:00,11,2.762,2.763,2.761,2.761,14
20180601|2017-12-11 11:30,11,2.761,2.762,2.761,2.762,13
20180601|2017-12-11 12:00,11,2.762,2.764,2.761,2.764,15
20180601|2017-12-11 12:30,11,2.763,2.763,2.762,2.762,3
20180601|2017-12-11 13:00,11,2.763,2.765,2.754,2.754,325
20180601|2017-12-11 13:30,11,2.757,2.757,2.751,2.752,69
20180601|2017-12-11 14:00,11,2.747,2.749,2.743,2.743,6
20180601|2017-12-11 14:30,11,2.743,2.746,2.743,2.745,26
20180601|2017-12-11 15:00,11,2.744,2.746,2.744,2.746,13
20180601|2017-12-11 15:30,11,2.747,2.747,2.746,2.746,19
20180601|2017-12-11 17:00,12,2.748,2.748,2.748,2.748,1
20180601|2017-12-11 18:30,12,2.747,2.747,2.747,2.747,1
20180601|2017-12-11 19:00,12,2.747,2.747,2.746,2.747,8
20180601|2017-12-11 19:30,12,2.748,2.748,2.748,2.748,1
20180601|2017-12-11 20:00,12,2.751,2.753,2.751,2.753,2
20180601|2017-12-11 20:30,12,2.754,2.754,2.754,2.754,1
20180601|2017-12-11 21:00,12,2.757,2.757,2.757,2.757,3
20180601|2017-12-11 21:30,12,2.755,2.756,2.755,2.756,3
20180601|2017-12-11 22:30,12,2.755,2.755,2.755,2.755,2
20180601|2017-12-11 23:30,12,2.759,2.761,2.759,2.761,4
20180601|2017-12-12 00:00,12,2.763,2.763,2.763,2.763,2
20180601|2017-12-12 00:30,12,2.758,2.758,2.757,2.757,2
20180601|2017-12-12 01:30,12,2.765,2.767,2.758,2.766,42
20180601|2017-12-12 02:00,12,2.765,2.765,2.764,2.764,3
20180601|2017-12-12 02:30,12,2.765,2.765,2.765,2.765,1
20180601|2017-12-12 03:00,12,2.767,2.767,2.767,2.767,1
20180601|2017-12-12 03:30,12,2.765,2.768,2.763,2.763,12
20180601|2017-12-12 04:00,12,2.766,2.766,2.766,2.766,2
20180601|2017-12-12 04:30,12,2.767,2.768,2.767,2.768,2
20180601|2017-12-12 05:00,12,2.765,2.765,2.765,2.765,1
20180601|2017-12-12 05:30,12,2.762,2.762,2.762,2.762,1
20180601|2017-12-12 06:30,12,2.756,2.757,2.756,2.757,9
20180601|2017-12-12 07:00,12,2.755,2.757,2.753,2.753,13
20180601|2017-12-12 07:30,12,2.751,2.763,2.751,2.759,21
20180601|2017-12-12 08:00,12,2.758,2.76,2.753,2.76,70
20180601|2017-12-12 08:30,12,2.759,2.759,2.722,2.735,269
20180601|2017-12-12 09:00,12,2.734,2.735,2.706,2.709,234
20180601|2017-12-12 09:30,12,2.711,2.715,2.703,2.703,59
20180601|2017-12-12 10:00,12,2.699,2.699,2.67,2.682,176
20180601|2017-12-12 10:30,12,2.687,2.689,2.684,2.687,79
20180601|2017-12-12 11:00,12,2.683,2.687,2.68,2.682,47
20180601|2017-12-12 11:30,12,2.69,2.69,2.679,2.681,34
20180601|2017-12-12 12:00,12,2.68,2.682,2.679,2.681,29
20180601|2017-12-12 12:30,12,2.682,2.682,2.666,2.669,172
20180601|2017-12-12 13:00,12,2.671,2.671,2.656,2.662,297
20180601|2017-12-12 13:30,12,2.662,2.664,2.661,2.663,100
20180601|2017-12-12 14:00,12,2.665,2.667,2.659,2.659,28
20180601|2017-12-12 14:30,12,2.661,2.664,2.661,2.664,41
20180601|2017-12-12 15:00,12,2.664,2.664,2.66,2.662,74
20180601|2017-12-12 15:30,12,2.661,2.664,2.66,2.661,28
20180601|2017-12-12 17:30,13,2.668,2.668,2.668,2.668,1
20180601|2017-12-12 21:00,13,2.669,2.669,2.669,2.669,1
20180601|2017-12-12 22:00,13,2.671,2.671,2.671,2.671,1
20180601|2017-12-12 23:30,13,2.676,2.676,2.674,2.674,11
20180601|2017-12-13 00:00,13,2.674,2.675,2.67,2.67,6
20180601|2017-12-13 00:30,13,2.673,2.673,2.673,2.673,1
20180601|2017-12-13 01:30,13,2.669,2.678,2.669,2.678,4
20180601|2017-12-13 02:00,13,2.678,2.678,2.678,2.678,1
20180601|2017-12-13 02:30,13,2.677,2.677,2.676,2.676,5
20180601|2017-12-13 04:00,13,2.679,2.679,2.675,2.675,8
20180601|2017-12-13 05:00,13,2.674,2.674,2.669,2.669,4
20180601|2017-12-13 05:30,13,2.659,2.664,2.658,2.664,7
20180601|2017-12-13 06:00,13,2.669,2.68,2.669,2.675,28
20180601|2017-12-13 06:30,13,2.677,2.682,2.677,2.682,6
20180601|2017-12-13 07:00,13,2.679,2.688,2.678,2.686,18
20180601|2017-12-13 07:30,13,2.688,2.689,2.684,2.685,31
20180601|2017-12-13 08:00,13,2.684,2.686,2.666,2.666,142
20180601|2017-12-13 08:30,13,2.666,2.666,2.635,2.645,122
20180601|2017-12-13 09:00,13,2.645,2.678,2.645,2.676,101
20180601|2017-12-13 09:30,13,2.672,2.682,2.672,2.677,194
20180601|2017-12-13 10:00,13,2.674,2.678,2.669,2.671,150
20180601|2017-12-13 10:30,13,2.672,2.683,2.672,2.679,134
20180601|2017-12-13 11:00,13,2.68,2.7,2.676,2.692,164
20180601|2017-12-13 11:30,13,2.693,2.702,2.692,2.693,173
20180601|2017-12-13 12:00,13,2.692,2.694,2.681,2.683,147
20180601|2017-12-13 12:30,13,2.683,2.691,2.681,2.688,99
20180601|2017-12-13 13:00,13,2.689,2.689,2.672,2.672,678
20180601|2017-12-13 13:30,13,2.673,2.673,2.666,2.671,133
20180601|2017-12-13 14:00,13,2.672,2.675,2.669,2.669,29
20180601|2017-12-13 14:30,13,2.669,2.671,2.667,2.667,28
20180601|2017-12-13 15:00,13,2.666,2.669,2.666,2.669,7
20180601|2017-12-13 15:30,13,2.67,2.672,2.667,2.667,9
20180601|2017-12-13 17:00,14,2.673,2.674,2.673,2.674,2
20180601|2017-12-13 17:30,14,2.673,2.675,2.673,2.675,2
20180601|2017-12-13 18:00,14,2.675,2.675,2.675,2.675,1
20180601|2017-12-13 18:30,14,2.677,2.677,2.677,2.677,2
20180601|2017-12-13 22:00,14,2.679,2.679,2.675,2.675,2
20180601|2017-12-13 22:30,14,2.673,2.673,2.673,2.673,1
20180601|2017-12-13 23:00,14,2.671,2.671,2.662,2.664,29
20180601|2017-12-13 23:30,14,2.669,2.672,2.667,2.667,4
20180601|2017-12-14 00:00,14,2.666,2.666,2.666,2.666,1
20180601|2017-12-14 01:00,14,2.67,2.67,2.664,2.664,4
20180601|2017-12-14 01:30,14,2.659,2.659,2.65,2.659,25
20180601|2017-12-14 02:00,14,2.657,2.657,2.655,2.655,3
20180601|2017-12-14 02:30,14,2.656,2.656,2.649,2.651,13
20180601|2017-12-14 03:00,14,2.656,2.658,2.656,2.656,7
20180601|2017-12-14 03:30,14,2.66,2.66,2.66,2.66,2
20180601|2017-12-14 04:00,14,2.66,2.661,2.657,2.661,3
20180601|2017-12-14 05:30,14,2.655,2.655,2.652,2.652,2
20180601|2017-12-14 06:00,14,2.652,2.652,2.65,2.651,15
20180601|2017-12-14 06:30,14,2.653,2.653,2.647,2.648,6
20180601|2017-12-14 07:00,14,2.648,2.653,2.646,2.653,20
20180601|2017-12-14 07:30,14,2.657,2.659,2.65,2.656,72
20180601|2017-12-14 08:00,14,2.654,2.665,2.654,2.664,95
20180601|2017-12-14 08:30,14,2.668,2.674,2.667,2.671,38
20180601|2017-12-14 09:00,14,2.67,2.673,2.662,2.665,68
20180601|2017-12-14 09:30,14,2.664,2.675,2.646,2.652,157
20180601|2017-12-14 10:00,14,2.647,2.654,2.636,2.651,173
20180601|2017-12-14 10:30,14,2.652,2.66,2.65,2.653,135
20180601|2017-12-14 11:00,14,2.653,2.659,2.648,2.659,86
20180601|2017-12-14 11:30,14,2.658,2.658,2.652,2.653,43
20180601|2017-12-14 12:00,14,2.651,2.66,2.648,2.66,51
20180601|2017-12-14 12:30,14,2.659,2.676,2.659,2.671,123
20180601|2017-12-14 13:00,14,2.672,2.673,2.667,2.668,140
20180601|2017-12-14 13:30,14,2.668,2.675,2.668,2.674,50
20180601|2017-12-14 14:00,14,2.675,2.677,2.674,2.677,33
20180601|2017-12-14 14:30,14,2.676,2.676,2.673,2.673,17
20180601|2017-12-14 15:00,14,2.676,2.676,2.674,2.674,14
20180601|2017-12-14 15:30,14,2.673,2.678,2.673,2.678,9
20180601|2017-12-14 19:00,15,2.678,2.679,2.678,2.679,2
20180601|2017-12-14 20:30,15,2.678,2.682,2.678,2.682,11
20180601|2017-12-14 22:30,15,2.678,2.678,2.678,2.678,1
20180601|2017-12-15 00:00,15,2.679,2.679,2.677,2.679,4
20180601|2017-12-15 00:30,15,2.67,2.67,2.664,2.665,18
20180601|2017-12-15 01:00,15,2.665,2.665,2.661,2.661,9
20180601|2017-12-15 01:30,15,2.68,2.683,2.68,2.683,2
20180601|2017-12-15 02:00,15,2.682,2.686,2.682,2.686,2
20180601|2017-12-15 03:00,15,2.689,2.694,2.689,2.693,8
20180601|2017-12-15 04:30,15,2.691,2.7,2.691,2.696,8
20180601|2017-12-15 05:00,15,2.698,2.698,2.687,2.687,10
20180601|2017-12-15 05:30,15,2.688,2.688,2.688,2.688,1
20180601|2017-12-15 06:00,15,2.689,2.689,2.689,2.689,5
20180601|2017-12-15 06:30,15,2.685,2.699,2.685,2.694,21
20180601|2017-12-15 07:00,15,2.69,2.69,2.677,2.683,15
20180601|2017-12-15 07:30,15,2.685,2.69,2.683,2.685,46
20180601|2017-12-15 08:00,15,2.685,2.685,2.666,2.67,44
20180601|2017-12-15 08:30,15,2.667,2.678,2.663,2.678,35
20180601|2017-12-15 09:00,15,2.674,2.676,2.667,2.668,28
20180601|2017-12-15 09:30,15,2.67,2.67,2.653,2.66,122
20180601|2017-12-15 10:00,15,2.659,2.66,2.641,2.647,87
20180601|2017-12-15 10:30,15,2.646,2.647,2.63,2.633,167
20180601|2017-12-15 11:00,15,2.631,2.631,2.606,2.616,343
20180601|2017-12-15 11:30,15,2.617,2.618,2.594,2.602,232
20180601|2017-12-15 12:00,15,2.602,2.612,2.6,2.607,111
20180601|2017-12-15 12:30,15,2.606,2.611,2.601,2.61,110
20180601|2017-12-15 13:00,15,2.608,2.621,2.608,2.62,444
20180601|2017-12-15 13:30,15,2.619,2.623,2.618,2.622,88
20180601|2017-12-15 14:00,15,2.622,2.625,2.619,2.625,6
20180601|2017-12-15 14:30,15,2.621,2.628,2.621,2.625,19
20180601|2017-12-15 15:00,15,2.626,2.627,2.626,2.627,5
20180601|2017-12-15 15:30,15,2.63,2.631,2.63,2.631,2
20180601|2017-12-17 17:00,18,2.643,2.643,2.626,2.626,27
20180601|2017-12-17 17:30,18,2.635,2.635,2.635,2.635,2
20180601|2017-12-17 18:30,18,2.636,2.636,2.636,2.636,7
20180601|2017-12-17 19:00,18,2.634,2.634,2.634,2.634,1
20180601|2017-12-17 20:00,18,2.634,2.636,2.634,2.636,2
20180601|2017-12-17 20:30,18,2.637,2.637,2.633,2.633,3
20180601|2017-12-17 21:30,18,2.634,2.634,2.634,2.634,1
20180601|2017-12-17 22:00,18,2.635,2.635,2.633,2.633,4
20180601|2017-12-17 22:30,18,2.632,2.633,2.632,2.633,4
20180601|2017-12-17 23:00,18,2.637,2.647,2.633,2.643,42
20180601|2017-12-18 01:00,18,2.638,2.643,2.638,2.643,4
20180601|2017-12-18 01:30,18,2.643,2.646,2.643,2.643,3
20180601|2017-12-18 02:00,18,2.642,2.642,2.641,2.641,3
20180601|2017-12-18 02:30,18,2.645,2.646,2.645,2.646,3
20180601|2017-12-18 03:00,18,2.644,2.647,2.641,2.645,4
20180601|2017-12-18 03:30,18,2.651,2.652,2.651,2.652,2
20180601|2017-12-18 04:00,18,2.647,2.649,2.646,2.649,5
20180601|2017-12-18 04:30,18,2.65,2.655,2.65,2.655,13
20180601|2017-12-18 05:00,18,2.654,2.655,2.654,2.655,2
20180601|2017-12-18 05:30,18,2.647,2.647,2.647,2.647,1
20180601|2017-12-18 06:00,18,2.66,2.66,2.66,2.66,3
20180601|2017-12-18 06:30,18,2.651,2.656,2.651,2.656,4
20180601|2017-12-18 07:00,18,2.657,2.663,2.657,2.663,26
20180601|2017-12-18 07:30,18,2.666,2.677,2.661,2.676,90
20180601|2017-12-18 08:00,18,2.676,2.692,2.665,2.688,189
20180601|2017-12-18 08:30,18,2.687,2.697,2.686,2.695,119
20180601|2017-12-18 09:00,18,2.694,2.708,2.693,2.708,79
20180601|2017-12-18 09:30,18,2.708,2.716,2.703,2.706,147
20180601|2017-12-18 10:00,18,2.706,2.71,2.699,2.699,67
20180601|2017-12-18 10:30,18,2.699,2.704,2.696,2.7,160
20180601|2017-12-18 11:00,18,2.699,2.702,2.687,2.689,94
20180601|2017-12-18 11:30,18,2.69,2.698,2.69,2.691,29
20180601|2017-12-18 12:00,18,2.691,2.699,2.691,2.699,107
20180601|2017-12-18 12:30,18,2.697,2.697,2.693,2.693,12
20180601|2017-12-18 13:00,18,2.694,2.694,2.67,2.672,88
20180601|2017-12-18 13:30,18,2.671,2.672,2.661,2.669,301
20180601|2017-12-18 14:00,18,2.67,2.675,2.669,2.669,22
20180601|2017-12-18 14:30,18,2.667,2.668,2.665,2.668,11
20180601|2017-12-18 15:00,18,2.668,2.668,2.668,2.668,3
20180601|2017-12-18 20:30,19,2.676,2.676,2.676,2.676,1
20180601|2017-12-18 21:30,19,2.671,2.671,2.671,2.671,1
20180601|2017-12-18 23:00,19,2.675,2.675,2.675,2.675,1
20180601|2017-12-18 23:30,19,2.679,2.679,2.679,2.679,2
20180601|2017-12-19 00:00,19,2.682,2.682,2.682,2.682,1
20180601|2017-12-19 01:00,19,2.68,2.68,2.68,2.68,1
20180601|2017-12-19 01:30,19,2.676,2.676,2.67,2.675,8
20180601|2017-12-19 02:00,19,2.678,2.678,2.678,2.678,1
20180601|2017-12-19 02:30,19,2.674,2.675,2.672,2.675,15
20180601|2017-12-19 03:00,19,2.671,2.671,2.669,2.669,9
20180601|2017-12-19 03:30,19,2.671,2.671,2.671,2.671,4
20180601|2017-12-19 05:00,19,2.668,2.668,2.658,2.658,5
20180601|2017-12-19 05:30,19,2.659,2.659,2.654,2.656,6
20180601|2017-12-19 06:00,19,2.66,2.666,2.659,2.666,4
20180601|2017-12-19 06:30,19,2.66,2.667,2.651,2.652,10
20180601|2017-12-19 07:00,19,2.651,2.658,2.645,2.658,53
20180601|2017-12-19 07:30,19,2.661,2.672,2.661,2.665,39
20180601|2017-12-19 08:00,19,2.67,2.677,2.67,2.67,33
20180601|2017-12-19 08:30,19,2.674,2.684,2.664,2.681,19
20180601|2017-12-19 09:00,19,2.686,2.692,2.678,2.678,57
20180601|2017-12-19 09:30,19,2.681,2.683,2.675,2.678,15
20180601|2017-12-19 10:00,19,2.674,2.675,2.656,2.665,147
20180601|2017-12-19 10:30,19,2.665,2.668,2.644,2.65,203
20180601|2017-12-19 11:00,19,2.655,2.672,2.655,2.666,55
20180601|2017-12-19 11:30,19,2.663,2.668,2.662,2.666,19
20180601|2017-12-19 12:00,19,2.667,2.667,2.662,2.665,70
20180601|2017-12-19 12:30,19,2.667,2.674,2.667,2.671,29
20180601|2017-12-19 13:00,19,2.67,2.673,2.654,2.66,172
20180601|2017-12-19 13:30,19,2.662,2.67,2.661,2.67,38
20180601|2017-12-19 14:00,19,2.668,2.668,2.665,2.665,2
20180601|2017-12-19 15:00,19,2.667,2.667,2.664,2.664,8
20180601|2017-12-19 17:00,20,2.677,2.677,2.677,2.677,1
20180601|2017-12-19 21:30,20,2.68,2.68,2.68,2.68,1
20180601|2017-12-19 23:00,20,2.678,2.678,2.678,2.678,1
20180601|2017-12-19 23:30,20,2.681,2.681,2.68,2.681,8
20180601|2017-12-20 00:30,20,2.686,2.686,2.686,2.686,1
20180601|2017-12-20 01:00,20,2.688,2.688,2.684,2.686,6
20180601|2017-12-20 01:30,20,2.676,2.68,2.676,2.676,5
20180601|2017-12-20 04:00,20,2.682,2.684,2.682,2.684,2
20180601|2017-12-20 04:30,20,2.684,2.684,2.677,2.677,3
20180601|2017-12-20 05:00,20,2.675,2.675,2.675,2.675,1
20180601|2017-12-20 05:30,20,2.677,2.677,2.677,2.677,1
20180601|2017-12-20 07:00,20,2.68,2.68,2.676,2.676,3
20180601|2017-12-20 07:30,20,2.675,2.675,2.671,2.671,10
20180601|2017-12-20 08:00,20,2.662,2.664,2.639,2.639,532
20180601|2017-12-20 08:30,20,2.64,2.647,2.61,2.611,160
20180601|2017-12-20 09:00,20,2.61,2.61,2.596,2.597,162
20180601|2017-12-20 09:30,20,2.598,2.603,2.597,2.599,396
20180601|2017-12-20 10:00,20,2.595,2.597,2.588,2.593,77
20180601|2017-12-20 10:30,20,2.599,2.607,2.596,2.602,62
20180601|2017-12-20 11:00,20,2.594,2.602,2.592,2.602,50
20180601|2017-12-20 11:30,20,2.598,2.606,2.597,2.605,46
20180601|2017-12-20 12:00,20,2.605,2.607,2.603,2.605,118
20180601|2017-12-20 12:30,20,2.602,2.602,2.591,2.594,36
20180601|2017-12-20 13:00,20,2.594,2.606,2.594,2.605,315
20180601|2017-12-20 13:30,20,2.605,2.615,2.603,2.612,120
20180601|2017-12-20 14:00,20,2.61,2.611,2.607,2.611,15
20180601|2017-12-20 14:30,20,2.61,2.612,2.609,2.609,126
20180601|2017-12-20 15:00,20,2.61,2.61,2.606,2.606,7
20180601|2017-12-20 15:30,20,2.605,2.606,2.605,2.606,4
20180601|2017-12-20 17:30,21,2.609,2.609,2.609,2.609,1
20180601|2017-12-20 18:00,21,2.609,2.609,2.609,2.609,1
20180601|2017-12-20 20:30,21,2.605,2.605,2.605,2.605,1
20180601|2017-12-20 21:00,21,2.605,2.605,2.605,2.605,7
20180601|2017-12-20 22:00,21,2.604,2.604,2.592,2.592,20
20180601|2017-12-20 22:30,21,2.589,2.589,2.58,2.584,18
20180601|2017-12-20 23:00,21,2.592,2.592,2.588,2.588,4
20180601|2017-12-20 23:30,21,2.592,2.592,2.592,2.592,3
20180601|2017-12-21 00:00,21,2.596,2.596,2.596,2.596,1
20180601|2017-12-21 00:30,21,2.598,2.598,2.598,2.598,2
20180601|2017-12-21 01:00,21,2.595,2.595,2.595,2.595,1
20180601|2017-12-21 01:30,21,2.607,2.607,2.6,2.6,7
20180601|2017-12-21 02:00,21,2.6,2.6,2.6,2.6,2
20180601|2017-12-21 02:30,21,2.599,2.599,2.596,2.598,3
20180601|2017-12-21 03:00,21,2.591,2.591,2.591,2.591,1
20180601|2017-12-21 03:30,21,2.594,2.594,2.594,2.594,2
20180601|2017-12-21 05:00,21,2.586,2.586,2.585,2.585,2
20180601|2017-12-21 05:30,21,2.585,2.587,2.585,2.587,3
20180601|2017-12-21 06:00,21,2.586,2.587,2.586,2.587,2
20180601|2017-12-21 06:30,21,2.588,2.591,2.55,2.565,79
20180601|2017-12-21 07:00,21,2.573,2.573,2.564,2.564,47
20180601|2017-12-21 07:30,21,2.563,2.573,2.563,2.573,15
20180601|2017-12-21 08:00,21,2.575,2.589,2.571,2.586,782
20180601|2017-12-21 08:30,21,2.586,2.59,2.581,2.589,233
20180601|2017-12-21 09:00,21,2.593,2.593,2.587,2.593,58
20180601|2017-12-21 09:30,21,2.594,2.62,2.591,2.607,164
20180601|2017-12-21 10:00,21,2.613,2.613,2.567,2.59,208
20180601|2017-12-21 10:30,21,2.59,2.593,2.576,2.593,83
20180601|2017-12-21 11:00,21,2.591,2.597,2.575,2.578,37
20180601|2017-12-21 11:30,21,2.58,2.581,2.568,2.576,53
20180601|2017-12-21 12:00,21,2.58,2.581,2.569,2.569,64
20180601|2017-12-21 12:30,21,2.566,2.575,2.566,2.57,7
20180601|2017-12-21 13:00,21,2.573,2.575,2.565,2.57,294
20180601|2017-12-21 13:30,21,2.57,2.575,2.57,2.575,50
20180601|2017-12-21 14:00,21,2.574,2.58,2.574,2.574,23
20180601|2017-12-21 14:30,21,2.577,2.579,2.577,2.577,15
20180601|2017-12-21 15:00,21,2.575,2.577,2.575,2.577,2
20180601|2017-12-21 15:30,21,2.578,2.583,2.577,2.583,7
20180601|2017-12-21 17:00,22,2.585,2.585,2.585,2.585,2
20180601|2017-12-21 18:30,22,2.589,2.589,2.589,2.589,1
20180601|2017-12-21 19:00,22,2.583,2.583,2.583,2.583,2
20180601|2017-12-21 20:30,22,2.585,2.585,2.585,2.585,1
20180601|2017-12-21 21:30,22,2.585,2.585,2.585,2.585,1
20180601|2017-12-21 23:30,22,2.594,2.594,2.594,2.594,1
20180601|2017-12-22 00:30,22,2.59,2.59,2.59,2.59,1
20180601|2017-12-22 01:00,22,2.59,2.59,2.586,2.586,2
20180601|2017-12-22 01:30,22,2.586,2.586,2.571,2.571,8
20180601|2017-12-22 02:00,22,2.581,2.584,2.581,2.584,2
20180601|2017-12-22 03:00,22,2.579,2.579,2.574,2.574,4
20180601|2017-12-22 03:30,22,2.572,2.575,2.572,2.575,3
20180601|2017-12-22 04:00,22,2.566,2.57,2.566,2.57,2
20180601|2017-12-22 05:00,22,2.579,2.58,2.579,2.58,4
20180601|2017-12-22 06:00,22,2.58,2.595,2.58,2.595,8
20180601|2017-12-22 06:30,22,2.59,2.59,2.59,2.59,2
20180601|2017-12-22 07:00,22,2.598,2.6,2.597,2.599,5
20180601|2017-12-22 07:30,22,2.6,2.601,2.593,2.593,9
20180601|2017-12-22 08:00,22,2.593,2.594,2.586,2.592,33
20180601|2017-12-22 08:30,22,2.59,2.606,2.588,2.6,21
20180601|2017-12-22 09:00,22,2.602,2.608,2.601,2.601,144
20180601|2017-12-22 09:30,22,2.6,2.603,2.599,2.6,29
20180601|2017-12-22 10:00,22,2.601,2.604,2.598,2.598,21
20180601|2017-12-22 10:30,22,2.602,2.602,2.594,2.594,68
20180601|2017-12-22 11:00,22,2.596,2.604,2.594,2.596,55
20180601|2017-12-22 11:30,22,2.598,2.607,2.598,2.606,28
20180601|2017-12-22 12:00,22,2.604,2.617,2.604,2.617,52
20180601|2017-12-22 12:30,22,2.616,2.616,2.609,2.61,30
20180601|2017-12-22 13:00,22,2.61,2.613,2.606,2.606,29
20180601|2017-12-22 13:30,22,2.607,2.615,2.607,2.614,11
20180601|2017-12-22 14:00,22,2.618,2.62,2.613,2.613,29
20180601|2017-12-22 15:00,22,2.616,2.616,2.616,2.616,1
20180601|2017-12-22 15:30,22,2.62,2.62,2.62,2.62,13
20180601|2017-12-25 17:00,26,2.639,2.658,2.639,2.653,23
20180601|2017-12-25 17:30,26,2.654,2.66,2.654,2.654,11
20180601|2017-12-25 19:00,26,2.657,2.657,2.657,2.657,1
20180601|2017-12-25 19:30,26,2.659,2.659,2.659,2.659,2
20180601|2017-12-25 20:00,26,2.658,2.658,2.658,2.658,1
20180601|2017-12-25 20:30,26,2.656,2.656,2.652,2.652,2
20180601|2017-12-25 21:00,26,2.652,2.652,2.652,2.652,1
20180601|2017-12-25 22:00,26,2.652,2.652,2.652,2.652,1
20180601|2017-12-25 22:30,26,2.656,2.663,2.656,2.663,9
20180601|2017-12-25 23:00,26,2.665,2.678,2.665,2.678,10
20180601|2017-12-25 23:30,26,2.677,2.677,2.67,2.67,4
20180601|2017-12-26 00:00,26,2.675,2.675,2.675,2.675,1
20180601|2017-12-26 00:30,26,2.669,2.669,2.66,2.664,16
20180601|2017-12-26 01:00,26,2.668,2.668,2.668,2.668,1
20180601|2017-12-26 01:30,26,2.668,2.668,2.651,2.656,10
20180601|2017-12-26 03:00,26,2.664,2.664,2.664,2.664,1
20180601|2017-12-26 03:30,26,2.667,2.667,2.659,2.66,23
20180601|2017-12-26 04:00,26,2.673,2.676,2.67,2.67,9
20180601|2017-12-26 04:30,26,2.67,2.67,2.665,2.666,5
20180601|2017-12-26 05:00,26,2.666,2.666,2.666,2.666,1
20180601|2017-12-26 06:30,26,2.669,2.669,2.669,2.669,1
20180601|2017-12-26 07:00,26,2.662,2.665,2.657,2.659,9
20180601|2017-12-26 07:30,26,2.662,2.662,2.646,2.646,14
20180601|2017-12-26 08:00,26,2.639,2.64,2.598,2.615,324
20180601|2017-12-26 08:30,26,2.612,2.636,2.61,2.633,185
20180601|2017-12-26 09:00,26,2.633,2.638,2.628,2.638,134
20180601|2017-12-26 09:30,26,2.642,2.642,2.624,2.63,30
20180601|2017-12-26 10:00,26,2.625,2.632,2.625,2.632,9
20180601|2017-12-26 10:30,26,2.63,2.635,2.626,2.633,27
20180601|2017-12-26 11:00,26,2.634,2.634,2.627,2.632,16
20180601|2017-12-26 11:30,26,2.631,2.636,2.631,2.634,5
20180601|2017-12-26 12:00,26,2.632,2.632,2.63,2.631,9
20180601|2017-12-26 12:30,26,2.629,2.629,2.619,2.626,35
20180601|2017-12-26 13:00,26,2.62,2.645,2.615,2.636,133
20180601|2017-12-26 13:30,26,2.634,2.637,2.626,2.633,43
20180601|2017-12-26 14:00,26,2.626,2.629,2.625,2.629,102
20180601|2017-12-26 14:30,26,2.63,2.63,2.624,2.624,10
20180601|2017-12-26 15:00,26,2.63,2.632,2.627,2.632,13
20180601|2017-12-26 15:30,26,2.632,2.632,2.628,2.628,2
20180601|2017-12-26 17:30,27,2.634,2.634,2.634,2.634,2
20180601|2017-12-26 19:30,27,2.623,2.623,2.615,2.615,20
20180601|2017-12-26 20:00,27,2.626,2.626,2.624,2.624,4
20180601|2017-12-26 20:30,27,2.628,2.628,2.628,2.628,1
20180601|2017-12-26 21:00,27,2.633,2.633,2.633,2.633,1
20180601|2017-12-26 21:30,27,2.635,2.635,2.635,2.635,1
20180601|2017-12-26 22:30,27,2.637,2.638,2.637,2.638,2
20180601|2017-12-26 23:00,27,2.636,2.638,2.631,2.631,5
20180601|2017-12-26 23:30,27,2.633,2.633,2.633,2.633,1
20180601|2017-12-27 01:00,27,2.638,2.64,2.638,2.64,4
20180601|2017-12-27 01:30,27,2.638,2.639,2.638,2.639,3
20180601|2017-12-27 02:00,27,2.623,2.629,2.611,2.629,12
20180601|2017-12-27 02:30,27,2.629,2.631,2.629,2.631,21
20180601|2017-12-27 03:00,27,2.632,2.632,2.632,2.632,12
20180601|2017-12-27 03:30,27,2.627,2.627,2.623,2.623,2
20180601|2017-12-27 04:00,27,2.63,2.652,2.63,2.652,21
20180601|2017-12-27 04:30,27,2.652,2.657,2.65,2.651,14
20180601|2017-12-27 05:00,27,2.653,2.653,2.644,2.648,21
20180601|2017-12-27 05:30,27,2.663,2.663,2.658,2.658,2
20180601|2017-12-27 06:00,27,2.657,2.658,2.65,2.65,8
20180601|2017-12-27 06:30,27,2.652,2.653,2.652,2.653,2
20180601|2017-12-27 07:00,27,2.651,2.668,2.651,2.666,36
20180601|2017-12-27 07:30,27,2.664,2.685,2.664,2.684,56
20180601|2017-12-27 08:00,27,2.686,2.698,2.685,2.698,72
20180601|2017-12-27 08:30,27,2.69,2.692,2.679,2.681,40
20180601|2017-12-27 09:00,27,2.681,2.681,2.668,2.677,122
20180601|2017-12-27 09:30,27,2.675,2.68,2.673,2.675,48
20180601|2017-12-27 10:00,27,2.676,2.685,2.676,2.683,27
20180601|2017-12-27 10:30,27,2.686,2.689,2.68,2.689,10
20180601|2017-12-27 11:00,27,2.689,2.695,2.687,2.687,25
20180601|2017-12-27 11:30,27,2.685,2.692,2.681,2.681,17
20180601|2017-12-27 12:00,27,2.687,2.687,2.675,2.676,45
20180601|2017-12-27 12:30,27,2.678,2.698,2.678,2.698,21
20180601|2017-12-27 13:00,27,2.699,2.7,2.682,2.683,403
20180601|2017-12-27 13:30,27,2.683,2.69,2.681,2.686,34
20180601|2017-12-27 14:00,27,2.683,2.683,2.683,2.683,1
20180601|2017-12-27 14:30,27,2.685,2.689,2.685,2.689,4
20180601|2017-12-27 15:00,27,2.685,2.69,2.685,2.69,8
20180601|2017-12-27 15:30,27,2.689,2.692,2.689,2.692,12
20180601|2017-12-27 17:00,28,2.692,2.692,2.689,2.689,3
20180601|2017-12-27 17:30,28,2.689,2.689,2.689,2.689,1
20180601|2017-12-27 18:30,28,2.686,2.686,2.686,2.686,1
20180601|2017-12-27 19:00,28,2.685,2.685,2.685,2.685,1
20180601|2017-12-27 20:00,28,2.688,2.688,2.688,2.688,1
20180601|2017-12-27 21:30,28,2.687,2.687,2.687,2.687,1
20180601|2017-12-27 22:00,28,2.686,2.686,2.686,2.686,2
20180601|2017-12-27 22:30,28,2.686,2.699,2.686,2.698,50
20180601|2017-12-27 23:00,28,2.703,2.705,2.703,2.705,2
20180601|2017-12-27 23:30,28,2.707,2.716,2.707,2.712,45
20180601|2017-12-28 00:00,28,2.71,2.71,2.71,2.71,1
20180601|2017-12-28 00:30,28,2.706,2.706,2.706,2.706,1
20180601|2017-12-28 01:00,28,2.708,2.721,2.708,2.717,19
20180601|2017-12-28 01:30,28,2.722,2.73,2.722,2.73,14
20180601|2017-12-28 02:00,28,2.729,2.73,2.723,2.728,15
20180601|2017-12-28 02:30,28,2.728,2.73,2.727,2.73,4
20180601|2017-12-28 03:00,28,2.73,2.73,2.73,2.73,1
20180601|2017-12-28 03:30,28,2.733,2.734,2.731,2.731,6
20180601|2017-12-28 04:00,28,2.734,2.734,2.733,2.733,3
20180601|2017-12-28 04:30,28,2.731,2.737,2.731,2.735,8
20180601|2017-12-28 05:00,28,2.735,2.735,2.731,2.734,8
20180601|2017-12-28 05:30,28,2.731,2.739,2.731,2.739,6
20180601|2017-12-28 06:00,28,2.739,2.745,2.738,2.745,46
20180601|2017-12-28 06:30,28,2.742,2.746,2.739,2.739,15
20180601|2017-12-28 07:00,28,2.74,2.753,2.74,2.747,41
20180601|2017-12-28 07:30,28,2.749,2.763,2.747,2.758,122
20180601|2017-12-28 08:00,28,2.759,2.763,2.752,2.752,257
20180601|2017-12-28 08:30,28,2.751,2.755,2.746,2.754,219
20180601|2017-12-28 09:00,28,2.755,2.758,2.748,2.752,227
20180601|2017-12-28 09:30,28,2.752,2.772,2.747,2.755,578
20180601|2017-12-28 10:00,28,2.754,2.764,2.747,2.753,283
20180601|2017-12-28 10:30,28,2.756,2.757,2.74,2.755,117
20180601|2017-12-28 11:00,28,2.755,2.756,2.744,2.747,87
20180601|2017-12-28 11:30,28,2.751,2.753,2.747,2.749,133
20180601|2017-12-28 12:00,28,2.751,2.751,2.747,2.748,72
20180601|2017-12-28 12:30,28,2.748,2.753,2.74,2.748,166
20180601|2017-12-28 13:00,28,2.748,2.748,2.74,2.746,105
20180601|2017-12-28 13:30,28,2.746,2.748,2.724,2.741,74
20180601|2017-12-28 14:00,28,2.74,2.749,2.737,2.749,57
20180601|2017-12-28 14:30,28,2.751,2.752,2.746,2.747,28
20180601|2017-12-28 15:00,28,2.749,2.75,2.746,2.75,20
20180601|2017-12-28 15:30,28,2.753,2.753,2.753,2.753,1
20180601|2017-12-28 17:00,29,2.754,2.754,2.752,2.752,6
20180601|2017-12-28 18:00,29,2.757,2.757,2.757,2.757,1
20180601|2017-12-28 18:30,29,2.754,2.758,2.754,2.758,19
20180601|2017-12-28 19:00,29,2.761,2.772,2.761,2.772,7
20180601|2017-12-28 19:30,29,2.772,2.772,2.765,2.765,6
20180601|2017-12-28 20:30,29,2.766,2.766,2.766,2.766,1
20180601|2017-12-28 22:30,29,2.756,2.756,2.754,2.754,2
20180601|2017-12-28 23:00,29,2.772,2.772,2.772,2.772,1
20180601|2017-12-28 23:30,29,2.774,2.774,2.771,2.771,3
20180601|2017-12-29 00:00,29,2.775,2.775,2.761,2.767,17
20180601|2017-12-29 00:30,29,2.778,2.778,2.775,2.775,2
20180601|2017-12-29 01:00,29,2.771,2.776,2.771,2.776,5
20180601|2017-12-29 01:30,29,2.779,2.784,2.775,2.775,10
20180601|2017-12-29 02:00,29,2.774,2.774,2.774,2.774,1
20180601|2017-12-29 03:30,29,2.77,2.77,2.77,2.77,1
20180601|2017-12-29 04:00,29,2.771,2.771,2.771,2.771,2
20180601|2017-12-29 05:00,29,2.761,2.764,2.755,2.764,18
20180601|2017-12-29 05:30,29,2.765,2.774,2.765,2.766,7
20180601|2017-12-29 06:00,29,2.779,2.779,2.779,2.779,1
20180601|2017-12-29 06:30,29,2.783,2.785,2.779,2.779,12
20180601|2017-12-29 07:00,29,2.775,2.777,2.765,2.775,18
20180601|2017-12-29 07:30,29,2.772,2.787,2.765,2.781,170
20180601|2017-12-29 08:00,29,2.783,2.786,2.773,2.781,315
20180601|2017-12-29 08:30,29,2.782,2.789,2.78,2.782,265
20180601|2017-12-29 09:00,29,2.782,2.786,2.776,2.784,212
20180601|2017-12-29 09:30,29,2.784,2.789,2.781,2.784,63
20180601|2017-12-29 10:00,29,2.783,2.785,2.782,2.784,37
20180601|2017-12-29 10:30,29,2.785,2.786,2.78,2.786,25
20180601|2017-12-29 11:00,29,2.784,2.784,2.776,2.779,73
20180601|2017-12-29 11:30,29,2.782,2.783,2.765,2.771,61
20180601|2017-12-29 12:00,29,2.772,2.778,2.772,2.777,48
20180601|2017-12-29 12:30,29,2.781,2.781,2.761,2.775,116
20180601|2017-12-29 13:00,29,2.774,2.774,2.758,2.774,186
20180601|2017-12-29 13:30,29,2.773,2.774,2.756,2.771,87
20180601|2017-12-29 14:00,29,2.769,2.769,2.758,2.76,23
20180601|2017-12-29 14:30,29,2.756,2.766,2.756,2.764,14
20180601|2017-12-29 15:00,29,2.765,2.765,2.765,2.765,4
20180601|2017-12-29 15:30,29,2.763,2.765,2.763,2.765,3
20180601|2018-01-01 17:00,2,2.814,2.832,2.808,2.829,56
20180601|2018-01-01 17:30,2,2.827,2.828,2.826,2.826,9
20180601|2018-01-01 18:00,2,2.825,2.825,2.825,2.825,1
20180601|2018-01-01 19:00,2,2.824,2.824,2.824,2.824,1
20180601|2018-01-01 19:30,2,2.824,2.827,2.824,2.825,23
20180601|2018-01-01 20:00,2,2.825,2.825,2.825,2.825,1
20180601|2018-01-01 20:30,2,2.825,2.825,2.824,2.824,2
20180601|2018-01-01 23:00,2,2.821,2.821,2.821,2.821,1
20180601|2018-01-01 23:30,2,2.817,2.817,2.817,2.817,1
20180601|2018-01-02 00:00,2,2.821,2.821,2.816,2.816,9
20180601|2018-01-02 00:30,2,2.813,2.817,2.813,2.817,2
20180601|2018-01-02 01:00,2,2.818,2.82,2.812,2.817,9
20180601|2018-01-02 01:30,2,2.807,2.808,2.795,2.799,29
20180601|2018-01-02 02:00,2,2.799,2.808,2.799,2.808,11
20180601|2018-01-02 02:30,2,2.809,2.81,2.809,2.81,3
20180601|2018-01-02 03:30,2,2.811,2.811,2.796,2.799,13
20180601|2018-01-02 04:00,2,2.799,2.802,2.799,2.802,4
20180601|2018-01-02 04:30,2,2.801,2.801,2.78,2.78,19
20180601|2018-01-02 05:00,2,2.783,2.783,2.778,2.778,4
20180601|2018-01-02 05:30,2,2.775,2.781,2.76,2.781,26
20180601|2018-01-02 06:00,2,2.78,2.797,2.78,2.797,17
20180601|2018-01-02 06:30,2,2.802,2.806,2.796,2.802,98
20180601|2018-01-02 07:00,2,2.801,2.804,2.784,2.786,66
20180601|2018-01-02 07:30,2,2.788,2.813,2.788,2.807,219
20180601|2018-01-02 08:00,2,2.808,2.819,2.8,2.813,168
20180601|2018-01-02 08:30,2,2.814,2.82,2.812,2.817,194
20180601|2018-01-02 09:00,2,2.819,2.823,2.798,2.802,296
20180601|2018-01-02 09:30,2,2.804,2.807,2.774,2.784,238
20180601|2018-01-02 10:00,2,2.781,2.795,2.779,2.795,24
20180601|2018-01-02 10:30,2,2.795,2.801,2.785,2.792,37
20180601|2018-01-02 11:00,2,2.792,2.813,2.792,2.809,76
20180601|2018-01-02 11:30,2,2.81,2.813,2.805,2.813,40
20180601|2018-01-02 12:00,2,2.814,2.816,2.804,2.805,210
20180601|2018-01-02 12:30,2,2.804,2.806,2.799,2.801,138
20180601|2018-01-02 13:00,2,2.805,2.81,2.796,2.809,223
20180601|2018-01-02 13:30,2,2.808,2.81,2.795,2.8,27
20180601|2018-01-02 14:00,2,2.801,2.806,2.799,2.803,61
20180601|2018-01-02 14:30,2,2.803,2.803,2.801,2.803,14
20180601|2018-01-02 15:00,2,2.804,2.804,2.804,2.804,3
20180601|2018-01-02 15:30,2,2.801,2.801,2.801,2.801,1
20180601|2018-01-02 17:00,3,2.81,2.81,2.81,2.81,1
20180601|2018-01-02 17:30,3,2.811,2.813,2.811,2.813,3
20180601|2018-01-02 18:30,3,2.805,2.806,2.803,2.806,5
20180601|2018-01-02 19:00,3,2.801,2.801,2.797,2.797,3
20180601|2018-01-02 19:30,3,2.796,2.796,2.786,2.786,4
20180601|2018-01-02 20:00,3,2.795,2.795,2.795,2.795,2
20180601|2018-01-02 21:30,3,2.795,2.795,2.795,2.795,3
20180601|2018-01-02 22:00,3,2.795,2.81,2.793,2.809,18
20180601|2018-01-02 22:30,3,2.81,2.81,2.81,2.81,1
20180601|2018-01-02 23:00,3,2.801,2.801,2.799,2.799,2
20180601|2018-01-02 23:30,3,2.795,2.8,2.794,2.799,7
20180601|2018-01-03 01:30,3,2.803,2.803,2.787,2.787,20
20180601|2018-01-03 02:30,3,2.787,2.787,2.78,2.781,12
20180601|2018-01-03 03:00,3,2.783,2.783,2.783,2.783,8
20180601|2018-01-03 03:30,3,2.782,2.782,2.773,2.773,5
20180601|2018-01-03 04:00,3,2.775,2.778,2.775,2.777,9
20180601|2018-01-03 04:30,3,2.781,2.783,2.779,2.783,5
20180601|2018-01-03 05:00,3,2.789,2.791,2.787,2.787,16
20180601|2018-01-03 05:30,3,2.781,2.781,2.772,2.774,19
20180601|2018-01-03 06:00,3,2.773,2.782,2.773,2.778,19
20180601|2018-01-03 06:30,3,2.783,2.783,2.77,2.781,22
20180601|2018-01-03 07:00,3,2.789,2.798,2.787,2.797,39
20180601|2018-01-03 07:30,3,2.8,2.801,2.782,2.787,208
20180601|2018-01-03 08:00,3,2.789,2.8,2.788,2.789,149
20180601|2018-01-03 08:30,3,2.79,2.797,2.765,2.766,257
20180601|2018-01-03 09:00,3,2.764,2.771,2.76,2.761,60
20180601|2018-01-03 09:30,3,2.761,2.77,2.751,2.759,190
20180601|2018-01-03 10:00,3,2.761,2.77,2.761,2.77,27
20180601|2018-01-03 10:30,3,2.764,2.764,2.756,2.76,15
20180601|2018-01-03 11:00,3,2.764,2.776,2.761,2.773,63
20180601|2018-01-03 11:30,3,2.773,2.781,2.77,2.779,64
20180601|2018-01-03 12:00,3,2.779,2.786,2.777,2.777,14
20180601|2018-01-03 12:30,3,2.783,2.791,2.779,2.779,30
20180601|2018-01-03 13:00,3,2.782,2.799,2.769,2.796,340
20180601|2018-01-03 13:30,3,2.794,2.799,2.789,2.789,45
20180601|2018-01-03 14:00,3,2.789,2.79,2.788,2.788,16
20180601|2018-01-03 14:30,3,2.79,2.79,2.787,2.787,12
20180601|2018-01-03 15:00,3,2.787,2.795,2.787,2.795,4
20180601|2018-01-03 15:30,3,2.793,2.794,2.793,2.794,4
20180601|2018-01-03 17:00,4,2.8,2.8,2.799,2.799,2
20180601|2018-01-03 18:30,4,2.801,2.806,2.801,2.806,2
20180601|2018-01-03 19:00,4,2.808,2.808,2.808,2.808,1
20180601|2018-01-03 19:30,4,2.808,2.808,2.808,2.808,1
20180601|2018-01-03 20:00,4,2.802,2.802,2.8,2.8,2
20180601|2018-01-03 21:00,4,2.802,2.803,2.799,2.799,3
20180601|2018-01-03 21:30,4,2.798,2.798,2.798,2.798,1
20180601|2018-01-03 22:30,4,2.807,2.807,2.807,2.807,1
20180601|2018-01-03 23:00,4,2.811,2.821,2.811,2.819,12
20180601|2018-01-03 23:30,4,2.816,2.816,2.804,2.81,19
20180601|2018-01-04 00:00,4,2.816,2.817,2.809,2.809,12
20180601|2018-01-04 00:30,4,2.808,2.808,2.808,2.808,5
20180601|2018-01-04 01:00,4,2.81,2.812,2.809,2.809,5
20180601|2018-01-04 01:30,4,2.807,2.807,2.795,2.796,22
20180601|2018-01-04 02:00,4,2.795,2.795,2.785,2.785,7
20180601|2018-01-04 02:30,4,2.785,2.79,2.785,2.789,5
20180601|2018-01-04 03:00,4,2.791,2.791,2.791,2.791,1
20180601|2018-01-04 04:00,4,2.783,2.783,2.783,2.783,1
20180601|2018-01-04 04:30,4,2.786,2.786,2.786,2.786,1
20180601|2018-01-04 05:00,4,2.786,2.786,2.786,2.786,2
20180601|2018-01-04 05:30,4,2.793,2.793,2.79,2.79,2
20180601|2018-01-04 06:00,4,2.776,2.776,2.776,2.776,3
20180601|2018-01-04 06:30,4,2.775,2.785,2.775,2.785,8
20180601|2018-01-04 07:00,4,2.784,2.807,2.782,2.806,38
20180601|2018-01-04 07:30,4,2.807,2.816,2.798,2.799,72
20180601|2018-01-04 08:00,4,2.8,2.806,2.771,2.791,267
20180601|2018-01-04 08:30,4,2.793,2.805,2.788,2.804,130
20180601|2018-01-04 09:00,4,2.804,2.813,2.801,2.812,50
20180601|2018-01-04 09:30,4,2.811,2.811,2.775,2.781,171
20180601|2018-01-04 10:00,4,2.785,2.785,2.775,2.785,49
20180601|2018-01-04 10:30,4,2.787,2.787,2.773,2.778,40
20180601|2018-01-04 11:00,4,2.779,2.78,2.747,2.75,164
20180601|2018-01-04 11:30,4,2.752,2.758,2.731,2.742,64
20180601|2018-01-04 12:00,4,2.742,2.742,2.729,2.731,71
20180601|2018-01-04 12:30,4,2.731,2.731,2.702,2.719,246
20180601|2018-01-04 13:00,4,2.719,2.735,2.719,2.728,380
20180601|2018-01-04 13:30,4,2.726,2.729,2.723,2.728,32
20180601|2018-01-04 14:00,4,2.727,2.727,2.724,2.724,11
20180601|2018-01-04 14:30,4,2.726,2.729,2.726,2.729,15
20180601|2018-01-04 15:00,4,2.727,2.728,2.727,2.728,9
20180601|2018-01-04 15:30,4,2.73,2.73,2.724,2.726,13
20180601|2018-01-04 17:00,5,2.727,2.727,2.727,2.727,1
20180601|2018-01-04 18:00,5,2.729,2.729,2.726,2.726,8
20180601|2018-01-04 18:30,5,2.726,2.731,2.725,2.731,21
20180601|2018-01-04 19:00,5,2.731,2.731,2.731,2.731,3
20180601|2018-01-04 19:30,5,2.73,2.73,2.73,2.73,1
20180601|2018-01-04 20:30,5,2.729,2.729,2.716,2.716,8
20180601|2018-01-04 22:00,5,2.725,2.725,2.725,2.725,1
20180601|2018-01-04 23:00,5,2.722,2.722,2.71,2.71,19
20180601|2018-01-04 23:30,5,2.711,2.711,2.711,2.711,2
20180601|2018-01-05 00:00,5,2.715,2.715,2.708,2.708,14
20180601|2018-01-05 00:30,5,2.708,2.713,2.708,2.713,2
20180601|2018-01-05 01:00,5,2.714,2.714,2.7,2.704,13
20180601|2018-01-05 01:30,5,2.7,2.704,2.69,2.698,27
20180601|2018-01-05 02:30,5,2.683,2.685,2.682,2.682,44
20180601|2018-01-05 03:00,5,2.682,2.682,2.676,2.676,22
20180601|2018-01-05 03:30,5,2.669,2.683,2.669,2.683,225
20180601|2018-01-05 04:00,5,2.683,2.683,2.677,2.677,20
20180601|2018-01-05 04:30,5,2.679,2.695,2.679,2.691,75
20180601|2018-01-05 05:00,5,2.698,2.703,2.695,2.695,11
20180601|2018-01-05 05:30,5,2.693,2.693,2.693,2.693,1
20180601|2018-01-05 06:00,5,2.691,2.691,2.691,2.691,1
20180601|2018-01-05 06:30,5,2.685,2.689,2.685,2.689,6
20180601|2018-01-05 07:00,5,2.693,2.693,2.669,2.672,90
20180601|2018-01-05 07:30,5,2.674,2.678,2.649,2.66,546
20180601|2018-01-05 08:00,5,2.661,2.684,2.661,2.684,161
20180601|2018-01-05 08:30,5,2.684,2.688,2.671,2.673,148
20180601|2018-01-05 09:00,5,2.677,2.691,2.677,2.691,81
20180601|2018-01-05 09:30,5,2.689,2.692,2.684,2.69,18
20180601|2018-01-05 10:00,5,2.688,2.698,2.688,2.696,87
20180601|2018-01-05 10:30,5,2.695,2.699,2.685,2.686,121
20180601|2018-01-05 11:00,5,2.686,2.699,2.685,2.695,44
20180601|2018-01-05 11:30,5,2.7,2.701,2.688,2.692,73
20180601|2018-01-05 12:00,5,2.694,2.698,2.693,2.696,64
20180601|2018-01-05 12:30,5,2.698,2.701,2.694,2.695,10
20180601|2018-01-05 13:00,5,2.696,2.699,2.692,2.696,115
20180601|2018-01-05 13:30,5,2.696,2.698,2.694,2.695,78
20180601|2018-01-05 14:00,5,2.696,2.696,2.695,2.696,18
20180601|2018-01-05 14:30,5,2.699,2.699,2.692,2.695,40
20180601|2018-01-05 15:00,5,2.695,2.696,2.694,2.694,14
20180601|2018-01-05 15:30,5,2.693,2.693,2.69,2.69,31
20180601|2018-01-07 17:00,8,2.71,2.713,2.708,2.712,72
20180601|2018-01-07 17:30,8,2.712,2.714,2.711,2.711,51
20180601|2018-01-07 18:00,8,2.714,2.723,2.714,2.723,6
20180601|2018-01-07 18:30,8,2.723,2.723,2.716,2.716,8
20180601|2018-01-07 19:00,8,2.714,2.715,2.706,2.713,24
20180601|2018-01-07 20:00,8,2.717,2.717,2.717,2.717,1
20180601|2018-01-07 21:30,8,2.709,2.711,2.709,2.711,5
20180601|2018-01-07 22:30,8,2.714,2.714,2.714,2.714,1
20180601|2018-01-07 23:00,8,2.722,2.725,2.722,2.725,5
20180601|2018-01-08 00:00,8,2.714,2.714,2.714,2.714,2
20180601|2018-01-08 00:30,8,2.725,2.725,2.725,2.725,1
20180601|2018-01-08 01:00,8,2.724,2.725,2.724,2.725,3
20180601|2018-01-08 01:30,8,2.729,2.733,2.725,2.732,9
20180601|2018-01-08 02:00,8,2.725,2.732,2.725,2.732,6
20180601|2018-01-08 02:30,8,2.732,2.735,2.73,2.732,24
20180601|2018-01-08 03:00,8,2.728,2.728,2.728,2.728,3
20180601|2018-01-08 03:30,8,2.724,2.724,2.718,2.719,5
20180601|2018-01-08 05:00,8,2.728,2.735,2.728,2.73,11
20180601|2018-01-08 05:30,8,2.733,2.734,2.733,2.734,2
20180601|2018-01-08 06:00,8,2.726,2.726,2.716,2.718,17
20180601|2018-01-08 06:30,8,2.712,2.724,2.709,2.722,18
20180601|2018-01-08 07:00,8,2.722,2.723,2.704,2.712,46
20180601|2018-01-08 07:30,8,2.709,2.715,2.703,2.713,34
20180601|2018-01-08 08:00,8,2.715,2.723,2.711,2.711,107
20180601|2018-01-08 08:30,8,2.711,2.72,2.706,2.714,23
20180601|2018-01-08 09:00,8,2.712,2.716,2.711,2.711,12
20180601|2018-01-08 09:30,8,2.714,2.717,2.708,2.717,11
20180601|2018-01-08 10:00,8,2.719,2.723,2.712,2.717,122
20180601|2018-01-08 10:30,8,2.714,2.718,2.712,2.717,42
20180601|2018-01-08 11:00,8,2.716,2.717,2.688,2.694,209
20180601|2018-01-08 11:30,8,2.688,2.688,2.668,2.687,154
20180601|2018-01-08 12:00,8,2.686,2.693,2.681,2.69,30
20180601|2018-01-08 12:30,8,2.692,2.693,2.685,2.692,36
20180601|2018-01-08 13:00,8,2.692,2.72,2.692,2.719,181
20180601|2018-01-08 13:30,8,2.719,2.719,2.711,2.711,46
20180601|2018-01-08 14:00,8,2.712,2.713,2.708,2.709,28
20180601|2018-01-08 14:30,8,2.71,2.71,2.707,2.71,24
20180601|2018-01-08 15:00,8,2.705,2.708,2.705,2.708,4
20180601|2018-01-08 15:30,8,2.707,2.709,2.707,2.709,4
20180601|2018-01-08 18:30,9,2.714,2.715,2.714,2.715,13
20180601|2018-01-08 19:00,9,2.714,2.72,2.714,2.72,54
20180601|2018-01-08 19:30,9,2.718,2.722,2.718,2.721,19
20180601|2018-01-08 23:00,9,2.724,2.724,2.723,2.723,2
20180601|2018-01-09 01:00,9,2.728,2.733,2.728,2.733,3
20180601|2018-01-09 01:30,9,2.734,2.751,2.734,2.748,61
20180601|2018-01-09 02:00,9,2.753,2.756,2.75,2.752,34
20180601|2018-01-09 02:30,9,2.746,2.751,2.746,2.751,2
20180601|2018-01-09 04:30,9,2.759,2.759,2.755,2.755,3
20180601|2018-01-09 05:00,9,2.749,2.749,2.749,2.749,4
20180601|2018-01-09 05:30,9,2.748,2.749,2.748,2.749,2
20180601|2018-01-09 06:00,9,2.74,2.743,2.74,2.743,3
20180601|2018-01-09 06:30,9,2.755,2.759,2.755,2.757,10
20180601|2018-01-09 07:00,9,2.753,2.754,2.738,2.742,49
20180601|2018-01-09 07:30,9,2.74,2.744,2.733,2.736,122
20180601|2018-01-09 08:00,9,2.735,2.74,2.719,2.721,118
20180601|2018-01-09 08:30,9,2.723,2.727,2.705,2.705,71
20180601|2018-01-09 09:00,9,2.707,2.711,2.694,2.707,113
20180601|2018-01-09 09:30,9,2.707,2.711,2.702,2.708,34
20180601|2018-01-09 10:00,9,2.705,2.714,2.704,2.711,40
20180601|2018-01-09 10:30,9,2.71,2.732,2.704,2.724,102
20180601|2018-01-09 11:00,9,2.728,2.73,2.718,2.72,100
20180601|2018-01-09 11:30,9,2.72,2.725,2.714,2.72,130
20180601|2018-01-09 12:00,9,2.722,2.727,2.719,2.724,71
20180601|2018-01-09 12:30,9,2.726,2.743,2.726,2.742,148
20180601|2018-01-09 13:00,9,2.745,2.763,2.745,2.76,162
20180601|2018-01-09 13:30,9,2.76,2.778,2.758,2.772,158
20180601|2018-01-09 14:00,9,2.768,2.771,2.765,2.771,33
20180601|2018-01-09 14:30,9,2.771,2.771,2.767,2.767,3
20180601|2018-01-09 15:00,9,2.77,2.77,2.769,2.77,15
20180601|2018-01-09 18:30,10,2.765,2.77,2.765,2.77,2
20180601|2018-01-09 19:00,10,2.762,2.762,2.762,2.762,1
20180601|2018-01-09 22:00,10,2.759,2.759,2.759,2.759,6
20180601|2018-01-09 23:00,10,2.764,2.781,2.764,2.781,6
20180601|2018-01-09 23:30,10,2.784,2.784,2.779,2.782,18
20180601|2018-01-10 00:30,10,2.781,2.781,2.781,2.781,5
20180601|2018-01-10 01:00,10,2.78,2.78,2.779,2.779,2
20180601|2018-01-10 01:30,10,2.779,2.784,2.777,2.784,5
20180601|2018-01-10 03:30,10,2.78,2.781,2.78,2.78,7
20180601|2018-01-10 04:30,10,2.777,2.777,2.767,2.773,20
20180601|2018-01-10 05:00,10,2.768,2.768,2.768,2.768,1
20180601|2018-01-10 06:00,10,2.763,2.763,2.749,2.754,10
20180601|2018-01-10 06:30,10,2.752,2.755,2.747,2.747,67
20180601|2018-01-10 07:00,10,2.745,2.753,2.745,2.753,5
20180601|2018-01-10 07:30,10,2.754,2.763,2.753,2.756,28
20180601|2018-01-10 08:00,10,2.757,2.772,2.747,2.751,50
20180601|2018-01-10 08:30,10,2.762,2.771,2.762,2.768,50
20180601|2018-01-10 09:00,10,2.769,2.771,2.73,2.731,329
20180601|2018-01-10 09:30,10,2.731,2.738,2.722,2.729,348
20180601|2018-01-10 10:00,10,2.729,2.741,2.719,2.732,164
20180601|2018-01-10 10:30,10,2.731,2.734,2.711,2.721,259
20180601|2018-01-10 11:00,10,2.72,2.734,2.713,2.732,188
20180601|2018-01-10 11:30,10,2.732,2.738,2.727,2.73,215
20180601|2018-01-10 12:00,10,2.73,2.737,2.726,2.737,223
20180601|2018-01-10 12:30,10,2.737,2.738,2.727,2.733,143
20180601|2018-01-10 13:00,10,2.733,2.752,2.732,2.752,677
20180601|2018-01-10 13:30,10,2.752,2.753,2.747,2.747,119
20180601|2018-01-10 14:00,10,2.749,2.749,2.747,2.747,15
20180601|2018-01-10 14:30,10,2.748,2.748,2.744,2.746,74
20180601|2018-01-10 15:00,10,2.746,2.746,2.743,2.743,15
20180601|2018-01-10 15:30,10,2.746,2.748,2.744,2.748,4
20180601|2018-01-10 18:30,11,2.754,2.754,2.751,2.751,2
20180601|2018-01-10 20:00,11,2.748,2.748,2.747,2.748,4
20180601|2018-01-10 21:30,11,2.745,2.746,2.744,2.746,10
20180601|2018-01-10 22:30,11,2.742,2.742,2.728,2.728,17
20180601|2018-01-10 23:00,11,2.733,2.744,2.733,2.74,19
20180601|2018-01-11 00:30,11,2.746,2.749,2.73,2.749,20
20180601|2018-01-11 01:30,11,2.742,2.754,2.742,2.754,9
20180601|2018-01-11 02:00,11,2.752,2.755,2.752,2.755,4
20180601|2018-01-11 03:00,11,2.759,2.759,2.759,2.759,1
20180601|2018-01-11 03:30,11,2.757,2.757,2.757,2.757,2
20180601|2018-01-11 04:00,11,2.748,2.748,2.748,2.748,2
20180601|2018-01-11 05:00,11,2.745,2.748,2.744,2.746,5
20180601|2018-01-11 05:30,11,2.746,2.746,2.746,2.746,4
20180601|2018-01-11 06:00,11,2.748,2.748,2.746,2.746,9
20180601|2018-01-11 06:30,11,2.748,2.754,2.748,2.754,4
20180601|2018-01-11 07:00,11,2.756,2.771,2.756,2.766,26
20180601|2018-01-11 07:30,11,2.766,2.784,2.758,2.783,342
20180601|2018-01-11 08:00,11,2.782,2.787,2.776,2.779,235
20180601|2018-01-11 08:30,11,2.778,2.778,2.759,2.761,134
20180601|2018-01-11 09:00,11,2.762,2.766,2.754,2.758,111
20180601|2018-01-11 09:30,11,2.763,2.781,2.743,2.755,197
20180601|2018-01-11 10:00,11,2.759,2.767,2.757,2.766,89
20180601|2018-01-11 10:30,11,2.764,2.768,2.758,2.762,191
20180601|2018-01-11 11:00,11,2.76,2.765,2.758,2.758,154
20180601|2018-01-11 11:30,11,2.759,2.765,2.759,2.761,49
20180601|2018-01-11 12:00,11,2.763,2.772,2.762,2.769,35
20180601|2018-01-11 12:30,11,2.769,2.775,2.768,2.774,87
20180601|2018-01-11 13:00,11,2.773,2.796,2.773,2.792,475
20180601|2018-01-11 13:30,11,2.791,2.791,2.779,2.786,141
20180601|2018-01-11 14:00,11,2.786,2.789,2.783,2.786,43
20180601|2018-01-11 14:30,11,2.786,2.788,2.781,2.781,149
20180601|2018-01-11 15:00,11,2.781,2.797,2.781,2.797,22
20180601|2018-01-11 15:30,11,2.797,2.8,2.794,2.8,8
20180601|2018-01-11 17:00,12,2.796,2.796,2.796,2.796,3
20180601|2018-01-11 17:30,12,2.799,2.799,2.795,2.795,5
20180601|2018-01-11 18:00,12,2.795,2.795,2.78,2.789,18
20180601|2018-01-11 18:30,12,2.792,2.792,2.79,2.79,4
20180601|2018-01-11 19:00,12,2.788,2.788,2.787,2.787,2
20180601|2018-01-11 19:30,12,2.785,2.785,2.784,2.784,3
20180601|2018-01-11 20:30,12,2.785,2.785,2.785,2.785,5
20180601|2018-01-11 21:00,12,2.79,2.79,2.79,2.79,4
20180601|2018-01-11 22:00,12,2.791,2.795,2.79,2.795,7
20180601|2018-01-11 23:00,12,2.8,2.809,2.8,2.809,14
20180601|2018-01-11 23:30,12,2.809,2.809,2.793,2.793,7
20180601|2018-01-12 00:00,12,2.797,2.797,2.793,2.793,6
20180601|2018-01-12 00:30,12,2.794,2.794,2.793,2.793,2
20180601|2018-01-12 01:00,12,2.805,2.813,2.802,2.802,11
20180601|2018-01-12 01:30,12,2.798,2.8,2.798,2.8,10
20180601|2018-01-12 02:00,12,2.804,2.804,2.794,2.797,24
20180601|2018-01-12 03:00,12,2.793,2.793,2.79,2.79,3
20180601|2018-01-12 04:00,12,2.792,2.792,2.792,2.792,1
20180601|2018-01-12 04:30,12,2.788,2.788,2.784,2.785,65
20180601|2018-01-12 05:00,12,2.785,2.796,2.784,2.796,71
20180601|2018-01-12 05:30,12,2.798,2.798,2.793,2.794,11
20180601|2018-01-12 06:00,12,2.792,2.794,2.79,2.793,6
20180601|2018-01-12 06:30,12,2.792,2.806,2.792,2.8,37
20180601|2018-01-12 07:00,12,2.804,2.81,2.794,2.804,111
20180601|2018-01-12 07:30,12,2.802,2.811,2.799,2.802,167
20180601|2018-01-12 08:00,12,2.803,2.805,2.78,2.785,249
20180601|2018-01-12 08:30,12,2.784,2.79,2.778,2.778,229
20180601|2018-01-12 09:00,12,2.779,2.786,2.776,2.781,110
20180601|2018-01-12 09:30,12,2.78,2.781,2.768,2.769,166
20180601|2018-01-12 10:00,12,2.772,2.789,2.77,2.789,113
20180601|2018-01-12 10:30,12,2.787,2.794,2.786,2.79,83
20180601|2018-01-12 11:00,12,2.792,2.806,2.792,2.799,201
20180601|2018-01-12 11:30,12,2.798,2.8,2.794,2.796,79
20180601|2018-01-12 12:00,12,2.799,2.805,2.796,2.802,77
20180601|2018-01-12 12:30,12,2.804,2.806,2.796,2.801,320
20180601|2018-01-12 13:00,12,2.8,2.813,2.797,2.812,283
20180601|2018-01-12 13:30,12,2.811,2.811,2.798,2.801,128
20180601|2018-01-12 14:00,12,2.802,2.803,2.797,2.797,82
20180601|2018-01-12 14:30,12,2.798,2.8,2.793,2.793,40
20180601|2018-01-12 15:00,12,2.797,2.801,2.793,2.793,33
20180601|2018-01-12 15:30,12,2.794,2.803,2.794,2.8,23
20180601|2018-01-14 17:00,16,2.784,2.787,2.772,2.78,29
20180601|2018-01-14 17:30,16,2.775,2.775,2.771,2.771,4
20180601|2018-01-14 18:00,16,2.771,2.771,2.771,2.771,1
20180601|2018-01-14 18:30,16,2.773,2.775,2.773,2.775,3
20180601|2018-01-14 19:00,16,2.774,2.774,2.774,2.774,1
20180601|2018-01-14 19:30,16,2.773,2.773,2.772,2.772,33
20180601|2018-01-14 20:00,16,2.771,2.771,2.771,2.771,1
20180601|2018-01-14 20:30,16,2.772,2.772,2.771,2.771,2
20180601|2018-01-14 22:30,16,2.773,2.773,2.773,2.773,1
20180601|2018-01-14 23:00,16,2.775,2.779,2.775,2.779,4
20180601|2018-01-15 01:00,16,2.784,2.786,2.782,2.782,5
20180601|2018-01-15 01:30,16,2.774,2.774,2.771,2.771,2
20180601|2018-01-15 02:00,16,2.779,2.779,2.779,2.779,11
20180601|2018-01-15 03:30,16,2.769,2.769,2.757,2.757,55
20180601|2018-01-15 04:00,16,2.768,2.773,2.768,2.773,3
20180601|2018-01-15 04:30,16,2.773,2.774,2.773,2.774,2
20180601|2018-01-15 06:30,16,2.767,2.77,2.767,2.77,13
20180601|2018-01-15 07:00,16,2.767,2.772,2.767,2.77,14
20180601|2018-01-15 07:30,16,2.769,2.778,2.768,2.771,93
20180601|2018-01-15 08:00,16,2.77,2.778,2.769,2.774,23
20180601|2018-01-15 08:30,16,2.775,2.781,2.775,2.781,18
20180601|2018-01-15 09:00,16,2.78,2.788,2.78,2.786,40
20180601|2018-01-15 09:30,16,2.784,2.788,2.783,2.786,24
20180601|2018-01-15 10:00,16,2.788,2.798,2.784,2.792,17
20180601|2018-01-15 10:30,16,2.792,2.797,2.777,2.782,36
20180601|2018-01-15 11:00,16,2.786,2.789,2.785,2.786,4
20180601|2018-01-15 11:30,16,2.791,2.791,2.782,2.782,8
20180601|2018-01-15 17:00,16,2.777,2.777,2.777,2.777,3
20180601|2018-01-15 21:00,16,2.775,2.789,2.775,2.789,16
20180601|2018-01-15 21:30,16,2.79,2.79,2.79,2.79,1
20180601|2018-01-15 23:00,16,2.782,2.782,2.782,2.782,1
20180601|2018-01-15 23:30,16,2.784,2.784,2.784,2.784,1
20180601|2018-01-16 01:30,16,2.776,2.776,2.776,2.776,1
20180601|2018-01-16 02:00,16,2.776,2.776,2.776,2.776,6
20180601|2018-01-16 02:30,16,2.768,2.77,2.768,2.77,11
20180601|2018-01-16 03:30,16,2.768,2.772,2.768,2.772,18
20180601|2018-01-16 04:00,16,2.768,2.774,2.761,2.771,99
20180601|2018-01-16 04:30,16,2.768,2.768,2.755,2.755,76
20180601|2018-01-16 05:00,16,2.751,2.754,2.748,2.748,58
20180601|2018-01-16 05:30,16,2.746,2.754,2.746,2.75,4
20180601|2018-01-16 06:00,16,2.752,2.763,2.752,2.762,16
20180601|2018-01-16 06:30,16,2.764,2.772,2.764,2.771,91
20180601|2018-01-16 07:00,16,2.773,2.782,2.769,2.777,45
20180601|2018-01-16 07:30,16,2.777,2.786,2.775,2.777,119
20180601|2018-01-16 08:00,16,2.775,2.796,2.774,2.789,132
20180601|2018-01-16 08:30,16,2.793,2.795,2.773,2.773,121
20180601|2018-01-16 09:00,16,2.778,2.786,2.777,2.785,90
20180601|2018-01-16 09:30,16,2.781,2.788,2.77,2.786,257
20180601|2018-01-16 10:00,16,2.786,2.79,2.783,2.789,197
20180601|2018-01-16 10:30,16,2.789,2.791,2.786,2.787,118
20180601|2018-01-16 11:00,16,2.792,2.794,2.785,2.786,92
20180601|2018-01-16 11:30,16,2.785,2.792,2.783,2.791,129
20180601|2018-01-16 12:00,16,2.791,2.799,2.79,2.799,46
20180601|2018-01-16 12:30,16,2.797,2.8,2.79,2.791,80
20180601|2018-01-16 13:00,16,2.794,2.809,2.794,2.807,371
20180601|2018-01-16 13:30,16,2.807,2.811,2.8,2.8,82
20180601|2018-01-16 14:00,16,2.798,2.799,2.796,2.797,322
20180601|2018-01-16 14:30,16,2.798,2.798,2.791,2.796,111
20180601|2018-01-16 15:00,16,2.794,2.797,2.794,2.797,15
20180601|2018-01-16 15:30,16,2.797,2.799,2.794,2.799,6
20180601|2018-01-16 17:00,17,2.809,2.809,2.809,2.809,1
20180601|2018-01-16 17:30,17,2.798,2.798,2.798,2.798,1
20180601|2018-01-16 21:30,17,2.785,2.788,2.782,2.788,6
20180601|2018-01-16 22:00,17,2.788,2.788,2.788,2.788,1
20180601|2018-01-16 22:30,17,2.787,2.787,2.787,2.787,1
20180601|2018-01-16 23:00,17,2.788,2.788,2.788,2.788,3
20180601|2018-01-16 23:30,17,2.794,2.796,2.794,2.794,5
20180601|2018-01-17 01:00,17,2.797,2.797,2.797,2.797,1
20180601|2018-01-17 01:30,17,2.807,2.807,2.806,2.806,2
20180601|2018-01-17 02:00,17,2.797,2.808,2.797,2.808,8
20180601|2018-01-17 03:00,17,2.805,2.805,2.805,2.805,1
20180601|2018-01-17 04:30,17,2.81,2.81,2.81,2.81,1
20180601|2018-01-17 05:30,17,2.811,2.818,2.811,2.818,22
20180601|2018-01-17 06:00,17,2.814,2.814,2.81,2.812,18
20180601|2018-01-17 06:30,17,2.813,2.818,2.813,2.818,4
20180601|2018-01-17 07:00,17,2.82,2.824,2.816,2.82,45
20180601|2018-01-17 07:30,17,2.824,2.825,2.807,2.813,383
20180601|2018-01-17 08:00,17,2.817,2.822,2.809,2.819,245
20180601|2018-01-17 08:30,17,2.819,2.825,2.805,2.808,195
20180601|2018-01-17 09:00,17,2.806,2.823,2.803,2.821,86
20180601|2018-01-17 09:30,17,2.82,2.839,2.82,2.83,483
20180601|2018-01-17 10:00,17,2.832,2.834,2.819,2.819,174
20180601|2018-01-17 10:30,17,2.822,2.828,2.818,2.82,184
20180601|2018-01-17 11:00,17,2.82,2.829,2.818,2.829,76
20180601|2018-01-17 11:30,17,2.828,2.833,2.828,2.832,80
20180601|2018-01-17 12:00,17,2.834,2.834,2.829,2.83,99
20180601|2018-01-17 12:30,17,2.83,2.834,2.828,2.833,47
20180601|2018-01-17 13:00,17,2.835,2.837,2.825,2.831,568
20180601|2018-01-17 13:30,17,2.833,2.835,2.83,2.832,441
20180601|2018-01-17 14:00,17,2.832,2.834,2.83,2.83,80
20180601|2018-01-17 14:30,17,2.832,2.834,2.831,2.831,76
20180601|2018-01-17 15:00,17,2.83,2.833,2.83,2.833,57
20180601|2018-01-17 15:30,17,2.834,2.834,2.831,2.831,3
20180601|2018-01-17 17:00,18,2.84,2.843,2.836,2.842,16
20180601|2018-01-17 17:30,18,2.842,2.842,2.84,2.84,3
20180601|2018-01-17 18:00,18,2.838,2.838,2.838,2.838,1
20180601|2018-01-17 19:00,18,2.837,2.837,2.837,2.837,1
20180601|2018-01-17 21:00,18,2.837,2.837,2.837,2.837,11
20180601|2018-01-17 22:30,18,2.83,2.83,2.83,2.83,1
20180601|2018-01-18 01:00,18,2.831,2.833,2.831,2.833,4
20180601|2018-01-18 01:30,18,2.828,2.828,2.819,2.824,19
20180601|2018-01-18 02:00,18,2.825,2.833,2.825,2.833,14
20180601|2018-01-18 02:30,18,2.83,2.831,2.83,2.83,3
20180601|2018-01-18 03:00,18,2.832,2.836,2.829,2.829,4
20180601|2018-01-18 03:30,18,2.828,2.828,2.827,2.828,3
20180601|2018-01-18 04:00,18,2.832,2.832,2.832,2.832,1
20180601|2018-01-18 04:30,18,2.834,2.834,2.831,2.831,4
20180601|2018-01-18 05:00,18,2.839,2.842,2.831,2.831,7
20180601|2018-01-18 05:30,18,2.833,2.834,2.827,2.834,20
20180601|2018-01-18 06:00,18,2.834,2.834,2.829,2.829,6
20180601|2018-01-18 06:30,18,2.832,2.838,2.832,2.838,9
20180601|2018-01-18 07:00,18,2.838,2.838,2.838,2.838,1
20180601|2018-01-18 07:30,18,2.836,2.836,2.824,2.825,48
20180601|2018-01-18 08:00,18,2.826,2.839,2.826,2.833,38
20180601|2018-01-18 08:30,18,2.835,2.838,2.832,2.837,62
20180601|2018-01-18 09:00,18,2.838,2.838,2.824,2.831,74
20180601|2018-01-18 09:30,18,2.83,2.83,2.781,2.8,653
20180601|2018-01-18 10:00,18,2.799,2.81,2.798,2.802,294
20180601|2018-01-18 10:30,18,2.8,2.81,2.8,2.81,121
20180601|2018-01-18 11:00,18,2.812,2.812,2.8,2.803,209
20180601|2018-01-18 11:30,18,2.803,2.805,2.8,2.804,145
20180601|2018-01-18 12:00,18,2.803,2.812,2.802,2.811,327
20180601|2018-01-18 12:30,18,2.811,2.826,2.81,2.826,322
20180601|2018-01-18 13:00,18,2.826,2.84,2.826,2.838,580
20180601|2018-01-18 13:30,18,2.839,2.843,2.834,2.839,237
20180601|2018-01-18 14:00,18,2.837,2.838,2.831,2.835,84
20180601|2018-01-18 14:30,18,2.834,2.835,2.834,2.835,19
20180601|2018-01-18 15:00,18,2.833,2.836,2.833,2.836,17
20180601|2018-01-18 15:30,18,2.836,2.838,2.835,2.835,30
20180601|2018-01-18 17:00,19,2.835,2.835,2.835,2.835,1
20180601|2018-01-18 17:30,19,2.838,2.838,2.838,2.838,1
20180601|2018-01-18 19:00,19,2.843,2.844,2.84,2.84,3
20180601|2018-01-18 19:30,19,2.837,2.837,2.836,2.837,69
20180601|2018-01-18 20:00,19,2.835,2.838,2.835,2.837,4
20180601|2018-01-18 20:30,19,2.835,2.835,2.835,2.835,3
20180601|2018-01-18 22:00,19,2.835,2.835,2.835,2.835,7
20180601|2018-01-18 22:30,19,2.833,2.833,2.829,2.829,12
20180601|2018-01-18 23:00,19,2.826,2.826,2.824,2.825,13
20180601|2018-01-18 23:30,19,2.825,2.825,2.825,2.825,1
20180601|2018-01-19 00:00,19,2.816,2.816,2.816,2.816,1
20180601|2018-01-19 01:00,19,2.82,2.82,2.812,2.812,2
20180601|2018-01-19 01:30,19,2.815,2.817,2.797,2.814,33
20180601|2018-01-19 02:00,19,2.815,2.815,2.814,2.814,8
20180601|2018-01-19 02:30,19,2.821,2.821,2.821,2.821,1
20180601|2018-01-19 03:00,19,2.831,2.831,2.829,2.829,3
20180601|2018-01-19 03:30,19,2.828,2.832,2.828,2.832,6
20180601|2018-01-19 04:00,19,2.832,2.832,2.825,2.826,6
20180601|2018-01-19 04:30,19,2.825,2.825,2.825,2.825,3
20180601|2018-01-19 05:00,19,2.827,2.833,2.827,2.833,7
20180601|2018-01-19 05:30,19,2.833,2.833,2.831,2.831,7
20180601|2018-01-19 06:00,19,2.823,2.846,2.82,2.846,16
20180601|2018-01-19 06:30,19,2.839,2.848,2.837,2.846,178
20180601|2018-01-19 07:00,19,2.848,2.849,2.824,2.826,103
20180601|2018-01-19 07:30,19,2.827,2.827,2.817,2.819,60
20180601|2018-01-19 08:00,19,2.819,2.831,2.819,2.827,141
20180601|2018-01-19 08:30,19,2.827,2.833,2.825,2.83,59
20180601|2018-01-19 09:00,19,2.829,2.833,2.826,2.831,34
20180601|2018-01-19 09:30,19,2.832,2.844,2.832,2.842,134
20180601|2018-01-19 10:00,19,2.842,2.846,2.839,2.839,135
20180601|2018-01-19 10:30,19,2.841,2.847,2.836,2.836,56
20180601|2018-01-19 11:00,19,2.838,2.843,2.828,2.832,66
20180601|2018-01-19 11:30,19,2.833,2.837,2.826,2.827,233
20180601|2018-01-19 12:00,19,2.828,2.828,2.809,2.81,106
20180601|2018-01-19 12:30,19,2.81,2.817,2.808,2.813,47
20180601|2018-01-19 13:00,19,2.81,2.819,2.802,2.818,213
20180601|2018-01-19 13:30,19,2.818,2.822,2.814,2.817,94
20180601|2018-01-19 14:00,19,2.815,2.819,2.815,2.818,16
20180601|2018-01-19 14:30,19,2.819,2.819,2.817,2.817,7
20180601|2018-01-19 15:00,19,2.816,2.818,2.815,2.815,6
20180601|2018-01-19 15:30,19,2.815,2.816,2.815,2.816,30
20180601|2018-01-21 17:00,22,2.85,2.85,2.825,2.83,26
20180601|2018-01-21 17:30,22,2.833,2.833,2.829,2.829,7
20180601|2018-01-21 18:00,22,2.828,2.83,2.828,2.83,2
20180601|2018-01-21 18:30,22,2.827,2.827,2.827,2.827,1
20180601|2018-01-21 19:00,22,2.833,2.838,2.833,2.837,8
20180601|2018-01-21 19:30,22,2.834,2.834,2.83,2.83,2
20180601|2018-01-21 20:30,22,2.835,2.835,2.835,2.835,1
20180601|2018-01-21 22:00,22,2.828,2.828,2.828,2.828,2
20180601|2018-01-21 22:30,22,2.826,2.826,2.826,2.826,1
20180601|2018-01-21 23:00,22,2.831,2.836,2.831,2.836,3
20180601|2018-01-21 23:30,22,2.831,2.831,2.831,2.831,1
20180601|2018-01-22 00:00,22,2.831,2.831,2.831,2.831,1
20180601|2018-01-22 01:00,22,2.827,2.827,2.824,2.824,2
20180601|2018-01-22 01:30,22,2.825,2.826,2.82,2.82,19
20180601|2018-01-22 02:00,22,2.819,2.819,2.817,2.817,11
20180601|2018-01-22 02:30,22,2.816,2.817,2.816,2.817,7
20180601|2018-01-22 03:00,22,2.816,2.819,2.816,2.819,18
20180601|2018-01-22 04:00,22,2.815,2.815,2.815,2.815,1
20180601|2018-01-22 04:30,22,2.814,2.814,2.814,2.814,1
20180601|2018-01-22 05:00,22,2.811,2.813,2.809,2.813,22
20180601|2018-01-22 05:30,22,2.81,2.81,2.808,2.809,3
20180601|2018-01-22 06:00,22,2.817,2.828,2.817,2.825,16
20180601|2018-01-22 06:30,22,2.82,2.82,2.819,2.819,3
20180601|2018-01-22 07:00,22,2.819,2.823,2.819,2.82,26
20180601|2018-01-22 07:30,22,2.82,2.822,2.819,2.821,22
20180601|2018-01-22 08:00,22,2.819,2.821,2.794,2.801,175
20180601|2018-01-22 08:30,22,2.801,2.811,2.801,2.81,169
20180601|2018-01-22 09:00,22,2.812,2.813,2.803,2.805,77
20180601|2018-01-22 09:30,22,2.804,2.814,2.8,2.814,179
20180601|2018-01-22 10:00,22,2.815,2.818,2.811,2.814,156
20180601|2018-01-22 10:30,22,2.817,2.818,2.807,2.815,126
20180601|2018-01-22 11:00,22,2.818,2.823,2.812,2.82,140
20180601|2018-01-22 11:30,22,2.822,2.826,2.817,2.825,73
20180601|2018-01-22 12:00,22,2.825,2.827,2.823,2.825,43
20180601|2018-01-22 12:30,22,2.826,2.829,2.819,2.819,47
20180601|2018-01-22 13:00,22,2.819,2.827,2.815,2.827,309
20180601|2018-01-22 13:30,22,2.823,2.826,2.819,2.825,148
20180601|2018-01-22 14:00,22,2.826,2.83,2.826,2.829,26
20180601|2018-01-22 14:30,22,2.829,2.829,2.828,2.828,10
20180601|2018-01-22 15:00,22,2.829,2.832,2.829,2.831,27
20180601|2018-01-22 15:30,22,2.83,2.831,2.828,2.828,67
20180601|2018-01-22 17:00,23,2.833,2.833,2.833,2.833,1
20180601|2018-01-22 19:00,23,2.833,2.84,2.833,2.84,12
20180601|2018-01-22 19:30,23,2.837,2.838,2.836,2.837,6
20180601|2018-01-22 20:00,23,2.839,2.841,2.839,2.841,2
20180601|2018-01-22 20:30,23,2.84,2.84,2.838,2.838,8
20180601|2018-01-22 21:00,23,2.839,2.84,2.839,2.84,2
20180601|2018-01-22 21:30,23,2.841,2.841,2.841,2.841,1
20180601|2018-01-22 22:00,23,2.84,2.84,2.839,2.839,8
20180601|2018-01-22 23:00,23,2.84,2.84,2.84,2.84,2
20180601|2018-01-23 01:00,23,2.842,2.845,2.839,2.841,22
20180601|2018-01-23 01:30,23,2.844,2.851,2.844,2.851,9
20180601|2018-01-23 02:30,23,2.846,2.85,2.846,2.85,2
20180601|2018-01-23 04:00,23,2.844,2.844,2.844,2.844,1
20180601|2018-01-23 04:30,23,2.848,2.853,2.847,2.848,19
20180601|2018-01-23 05:00,23,2.849,2.849,2.848,2.848,3
20180601|2018-01-23 05:30,23,2.853,2.853,2.845,2.847,56
20180601|2018-01-23 06:00,23,2.848,2.849,2.845,2.849,101
20180601|2018-01-23 06:30,23,2.849,2.852,2.847,2.852,150
20180601|2018-01-23 07:00,23,2.85,2.853,2.842,2.844,79
20180601|2018-01-23 07:30,23,2.842,2.857,2.842,2.857,37
20180601|2018-01-23 08:00,23,2.857,2.872,2.853,2.855,270
20180601|2018-01-23 08:30,23,2.855,2.855,2.842,2.85,190
20180601|2018-01-23 09:00,23,2.852,2.858,2.85,2.85,74
20180601|2018-01-23 09:30,23,2.849,2.853,2.843,2.852,102
20180601|2018-01-23 10:00,23,2.853,2.861,2.848,2.857,201
20180601|2018-01-23 10:30,23,2.858,2.861,2.853,2.853,210
20180601|2018-01-23 11:00,23,2.855,2.859,2.851,2.854,369
20180601|2018-01-23 11:30,23,2.855,2.861,2.853,2.856,100
20180601|2018-01-23 12:00,23,2.856,2.862,2.854,2.86,63
20180601|2018-01-23 12:30,23,2.859,2.862,2.854,2.862,73
20180601|2018-01-23 13:00,23,2.86,2.873,2.86,2.872,372
20180601|2018-01-23 13:30,23,2.87,2.878,2.865,2.878,328
20180601|2018-01-23 14:00,23,2.877,2.899,2.87,2.871,153
20180601|2018-01-23 14:30,23,2.873,2.885,2.872,2.877,79
20180601|2018-01-23 15:00,23,2.878,2.884,2.876,2.88,31
20180601|2018-01-23 15:30,23,2.878,2.878,2.874,2.877,47
20180601|2018-01-23 17:00,24,2.883,2.883,2.883,2.883,1
20180601|2018-01-23 17:30,24,2.884,2.884,2.884,2.884,1
20180601|2018-01-23 18:30,24,2.876,2.879,2.876,2.879,2
20180601|2018-01-23 19:30,24,2.867,2.867,2.865,2.865,7
20180601|2018-01-23 20:00,24,2.865,2.865,2.863,2.863,9
20180601|2018-01-23 22:30,24,2.879,2.882,2.873,2.873,4
20180601|2018-01-23 23:00,24,2.88,2.88,2.875,2.875,25
20180601|2018-01-23 23:30,24,2.873,2.873,2.873,2.873,2
20180601|2018-01-24 00:30,24,2.881,2.881,2.881,2.881,2
20180601|2018-01-24 01:00,24,2.88,2.89,2.879,2.89,10
20180601|2018-01-24 01:30,24,2.889,2.898,2.885,2.893,50
20180601|2018-01-24 02:00,24,2.89,2.898,2.89,2.895,3
20180601|2018-01-24 02:30,24,2.894,2.897,2.892,2.896,9
20180601|2018-01-24 03:00,24,2.894,2.894,2.892,2.892,3
20180601|2018-01-24 03:30,24,2.887,2.887,2.874,2.88,23
20180601|2018-01-24 04:00,24,2.884,2.89,2.875,2.89,14
20180601|2018-01-24 04:30,24,2.893,2.895,2.888,2.89,20
20180601|2018-01-24 05:00,24,2.886,2.888,2.886,2.888,3
20180601|2018-01-24 05:30,24,2.893,2.895,2.891,2.891,19
20180601|2018-01-24 06:00,24,2.89,2.894,2.886,2.886,22
20180601|2018-01-24 06:30,24,2.889,2.889,2.88,2.882,13
20180601|2018-01-24 07:00,24,2.884,2.892,2.88,2.892,17
20180601|2018-01-24 07:30,24,2.891,2.891,2.88,2.883,85
20180601|2018-01-24 08:00,24,2.885,2.886,2.86,2.868,425
20180601|2018-01-24 08:30,24,2.871,2.886,2.869,2.884,123
20180601|2018-01-24 09:00,24,2.886,2.886,2.877,2.879,164
20180601|2018-01-24 09:30,24,2.882,2.888,2.878,2.884,125
20180601|2018-01-24 10:00,24,2.883,2.886,2.871,2.872,389
20180601|2018-01-24 10:30,24,2.872,2.88,2.872,2.875,117
20180601|2018-01-24 11:00,24,2.874,2.879,2.865,2.869,168
20180601|2018-01-24 11:30,24,2.869,2.871,2.849,2.857,343
20180601|2018-01-24 12:00,24,2.857,2.87,2.857,2.864,88
20180601|2018-01-24 12:30,24,2.863,2.879,2.863,2.877,190
20180601|2018-01-24 13:00,24,2.877,2.892,2.877,2.891,1327
20180601|2018-01-24 13:30,24,2.89,2.89,2.866,2.868,410
20180601|2018-01-24 14:00,24,2.868,2.87,2.864,2.864,48
20180601|2018-01-24 14:30,24,2.865,2.87,2.863,2.87,54
20180601|2018-01-24 15:00,24,2.872,2.873,2.872,2.872,9
20180601|2018-01-24 15:30,24,2.871,2.877,2.87,2.876,59
20180601|2018-01-24 17:00,25,2.886,2.89,2.886,2.888,36
20180601|2018-01-24 17:30,25,2.886,2.887,2.886,2.887,6
20180601|2018-01-24 18:00,25,2.888,2.89,2.888,2.89,4
20180601|2018-01-24 18:30,25,2.89,2.891,2.888,2.891,8
20180601|2018-01-24 19:00,25,2.891,2.891,2.889,2.889,2
20180601|2018-01-24 19:30,25,2.891,2.891,2.889,2.889,6
20180601|2018-01-24 20:00,25,2.893,2.893,2.893,2.893,1
20180601|2018-01-24 20:30,25,2.891,2.891,2.891,2.891,6
20180601|2018-01-24 21:00,25,2.892,2.892,2.89,2.89,5
20180601|2018-01-24 21:30,25,2.894,2.894,2.894,2.894,1
20180601|2018-01-24 22:30,25,2.894,2.897,2.894,2.894,4
20180601|2018-01-24 23:00,25,2.898,2.9,2.898,2.899,20
20180601|2018-01-24 23:30,25,2.899,2.899,2.899,2.899,5
20180601|2018-01-25 00:00,25,2.899,2.899,2.899,2.899,2
20180601|2018-01-25 00:30,25,2.896,2.896,2.891,2.891,48
20180601|2018-01-25 01:00,25,2.89,2.898,2.878,2.897,42
20180601|2018-01-25 01:30,25,2.892,2.925,2.892,2.925,85
20180601|2018-01-25 02:00,25,2.914,2.919,2.911,2.919,12
20180601|2018-01-25 02:30,25,2.919,2.924,2.917,2.918,13
20180601|2018-01-25 03:00,25,2.913,2.914,2.91,2.91,11
20180601|2018-01-25 03:30,25,2.917,2.917,2.917,2.917,2
20180601|2018-01-25 04:00,25,2.915,2.915,2.913,2.913,3
20180601|2018-01-25 04:30,25,2.917,2.925,2.917,2.919,7
20180601|2018-01-25 05:00,25,2.913,2.913,2.913,2.913,2
20180601|2018-01-25 05:30,25,2.906,2.911,2.906,2.911,4
20180601|2018-01-25 06:00,25,2.907,2.909,2.907,2.909,5
20180601|2018-01-25 06:30,25,2.901,2.909,2.901,2.902,44
20180601|2018-01-25 07:00,25,2.906,2.91,2.903,2.906,62
20180601|2018-01-25 07:30,25,2.91,2.913,2.9,2.902,125
20180601|2018-01-25 08:00,25,2.904,2.907,2.882,2.889,177
20180601|2018-01-25 08:30,25,2.889,2.896,2.885,2.895,234
20180601|2018-01-25 09:00,25,2.894,2.897,2.882,2.894,373
20180601|2018-01-25 09:30,25,2.895,2.914,2.881,2.894,1011
20180601|2018-01-25 10:00,25,2.894,2.909,2.893,2.893,855
20180601|2018-01-25 10:30,25,2.894,2.905,2.894,2.901,286
20180601|2018-01-25 11:00,25,2.903,2.91,2.901,2.908,290
20180601|2018-01-25 11:30,25,2.907,2.908,2.903,2.907,123
20180601|2018-01-25 12:00,25,2.908,2.909,2.903,2.905,249
20180601|2018-01-25 12:30,25,2.904,2.907,2.889,2.897,245
20180601|2018-01-25 13:00,25,2.897,2.91,2.874,2.909,1221
20180601|2018-01-25 13:30,25,2.909,2.91,2.892,2.903,135
20180601|2018-01-25 14:00,25,2.896,2.904,2.896,2.9,87
20180601|2018-01-25 14:30,25,2.899,2.903,2.899,2.903,28
20180601|2018-01-25 15:00,25,2.905,2.905,2.904,2.905,9
20180601|2018-01-25 15:30,25,2.905,2.907,2.905,2.905,8
20180601|2018-01-25 17:00,26,2.918,2.919,2.914,2.919,20
20180601|2018-01-25 17:30,26,2.914,2.915,2.913,2.915,5
20180601|2018-01-25 19:00,26,2.909,2.915,2.909,2.915,2
20180601|2018-01-25 20:00,26,2.917,2.918,2.916,2.916,6
20180601|2018-01-25 20:30,26,2.913,2.913,2.913,2.913,1
20180601|2018-01-25 21:30,26,2.919,2.919,2.919,2.919,1
20180601|2018-01-25 22:00,26,2.915,2.915,2.915,2.915,1
20180601|2018-01-25 23:00,26,2.913,2.913,2.895,2.902,15
20180601|2018-01-25 23:30,26,2.91,2.91,2.906,2.906,5
20180601|2018-01-26 00:00,26,2.905,2.919,2.905,2.919,7
20180601|2018-01-26 00:30,26,2.912,2.912,2.912,2.912,1
20180601|2018-01-26 01:00,26,2.921,2.922,2.921,2.922,3
20180601|2018-01-26 01:30,26,2.919,2.923,2.903,2.921,18
20180601|2018-01-26 02:00,26,2.925,2.926,2.924,2.924,4
20180601|2018-01-26 03:30,26,2.929,2.929,2.929,2.929,3
20180601|2018-01-26 04:00,26,2.922,2.922,2.922,2.922,1
20180601|2018-01-26 04:30,26,2.924,2.924,2.924,2.924,1
20180601|2018-01-26 05:30,26,2.929,2.929,2.929,2.929,1
20180601|2018-01-26 06:00,26,2.92,2.92,2.919,2.919,2
20180601|2018-01-26 06:30,26,2.924,2.927,2.924,2.927,6
20180601|2018-01-26 07:00,26,2.923,2.941,2.923,2.928,74
20180601|2018-01-26 07:30,26,2.929,2.93,2.918,2.92,106
20180601|2018-01-26 08:00,26,2.921,2.932,2.921,2.931,244
20180601|2018-01-26 08:30,26,2.931,2.934,2.923,2.933,474
20180601|2018-01-26 09:00,26,2.931,2.932,2.923,2.931,115
20180601|2018-01-26 09:30,26,2.93,2.933,2.929,2.931,151
20180601|2018-01-26 10:00,26,2.931,2.934,2.93,2.934,321
20180601|2018-01-26 10:30,26,2.933,2.938,2.929,2.938,291
20180601|2018-01-26 11:00,26,2.941,2.942,2.932,2.934,475
20180601|2018-01-26 11:30,26,2.935,2.94,2.929,2.929,524
20180601|2018-01-26 12:00,26,2.928,2.928,2.918,2.922,315
20180601|2018-01-26 12:30,26,2.921,2.929,2.921,2.928,148
20180601|2018-01-26 13:00,26,2.928,2.933,2.921,2.923,369
20180601|2018-01-26 13:30,26,2.923,2.928,2.92,2.923,205
20180601|2018-01-26 14:00,26,2.923,2.928,2.921,2.926,76
20180601|2018-01-26 14:30,26,2.927,2.927,2.918,2.923,112
20180601|2018-01-26 15:00,26,2.921,2.921,2.92,2.92,41
20180601|2018-01-26 15:30,26,2.918,2.918,2.916,2.916,3
20180601|2018-01-28 17:00,29,2.865,2.893,2.865,2.887,52
20180601|2018-01-28 17:30,29,2.888,2.899,2.886,2.892,21
20180601|2018-01-28 18:00,29,2.892,2.892,2.892,2.892,2
20180601|2018-01-28 18:30,29,2.894,2.897,2.885,2.897,36
20180601|2018-01-28 19:00,29,2.903,2.905,2.898,2.904,18
20180601|2018-01-28 19:30,29,2.905,2.907,2.898,2.907,16
20180601|2018-01-28 20:00,29,2.907,2.907,2.907,2.907,1
20180601|2018-01-28 21:30,29,2.908,2.909,2.908,2.909,3
20180601|2018-01-29 00:00,29,2.901,2.908,2.897,2.908,6
20180601|2018-01-29 00:30,29,2.91,2.915,2.91,2.915,4
20180601|2018-01-29 01:00,29,2.914,2.923,2.914,2.923,15
20180601|2018-01-29 01:30,29,2.925,2.931,2.925,2.931,5
20180601|2018-01-29 02:00,29,2.929,2.929,2.915,2.92,17
20180601|2018-01-29 02:30,29,2.912,2.912,2.909,2.91,7
20180601|2018-01-29 03:00,29,2.914,2.914,2.914,2.914,1
20180601|2018-01-29 03:30,29,2.915,2.915,2.915,2.915,25
20180601|2018-01-29 04:00,29,2.914,2.914,2.91,2.91,7
20180601|2018-01-29 04:30,29,2.911,2.916,2.908,2.914,7
20180601|2018-01-29 05:00,29,2.915,2.915,2.913,2.913,10
20180601|2018-01-29 05:30,29,2.913,2.913,2.904,2.904,16
20180601|2018-01-29 06:00,29,2.908,2.908,2.906,2.907,6
20180601|2018-01-29 06:30,29,2.907,2.908,2.904,2.908,12
20180601|2018-01-29 07:00,29,2.912,2.912,2.88,2.882,133
20180601|2018-01-29 07:30,29,2.883,2.898,2.876,2.895,105
20180601|2018-01-29 08:00,29,2.897,2.902,2.893,2.901,123
20180601|2018-01-29 08:30,29,2.902,2.924,2.901,2.917,198
20180601|2018-01-29 09:00,29,2.918,2.92,2.911,2.911,525
20180601|2018-01-29 09:30,29,2.911,2.921,2.911,2.919,234
20180601|2018-01-29 10:00,29,2.919,2.93,2.919,2.929,210
20180601|2018-01-29 10:30,29,2.931,2.935,2.928,2.935,97
20180601|2018-01-29 11:00,29,2.934,2.937,2.929,2.934,329
20180601|2018-01-29 11:30,29,2.932,2.937,2.931,2.933,57
20180601|2018-01-29 12:00,29,2.933,2.938,2.931,2.938,148
20180601|2018-01-29 12:30,29,2.938,2.94,2.927,2.932,230
20180601|2018-01-29 13:00,29,2.932,2.943,2.927,2.94,1030
20180601|2018-01-29 13:30,29,2.941,2.944,2.936,2.939,351
20180601|2018-01-29 14:00,29,2.939,2.943,2.939,2.941,70
20180601|2018-01-29 14:30,29,2.941,2.943,2.939,2.943,31
20180601|2018-01-29 15:00,29,2.942,2.945,2.942,2.945,6
20180601|2018-01-29 15:30,29,2.942,2.942,2.942,2.942,1
20180601|2018-01-29 17:00,30,2.944,2.947,2.942,2.945,7
20180601|2018-01-29 17:30,30,2.947,2.947,2.947,2.947,1
20180601|2018-01-29 19:00,30,2.947,2.947,2.947,2.947,3
20180601|2018-01-29 19:30,30,2.947,2.947,2.947,2.947,1
20180601|2018-01-29 20:00,30,2.947,2.95,2.947,2.95,4
20180601|2018-01-29 21:00,30,2.95,2.95,2.95,2.95,1
20180601|2018-01-29 21:30,30,2.947,2.947,2.942,2.942,8
20180601|2018-01-29 23:00,30,2.949,2.96,2.941,2.954,68
20180601|2018-01-29 23:30,30,2.965,2.965,2.958,2.961,11
20180601|2018-01-30 00:30,30,2.957,2.959,2.957,2.957,3
20180601|2018-01-30 01:00,30,2.959,2.959,2.959,2.959,2
20180601|2018-01-30 01:30,30,2.97,2.97,2.961,2.966,13
20180601|2018-01-30 02:30,30,2.964,2.964,2.963,2.963,6
20180601|2018-01-30 03:00,30,2.962,2.962,2.958,2.958,4
20180601|2018-01-30 04:00,30,2.965,2.965,2.965,2.965,1
20180601|2018-01-30 04:30,30,2.965,2.965,2.949,2.957,20
20180601|2018-01-30 05:00,30,2.953,2.957,2.952,2.956,8
20180601|2018-01-30 05:30,30,2.962,2.962,2.962,2.962,1
20180601|2018-01-30 06:00,30,2.961,2.967,2.959,2.967,19
20180601|2018-01-30 06:30,30,2.962,2.966,2.962,2.963,24
20180601|2018-01-30 07:00,30,2.966,2.968,2.96,2.966,272
20180601|2018-01-30 07:30,30,2.966,2.966,2.955,2.957,163
20180601|2018-01-30 08:00,30,2.959,2.962,2.951,2.952,294
20180601|2018-01-30 08:30,30,2.954,2.963,2.951,2.955,319
20180601|2018-01-30 09:00,30,2.955,2.964,2.955,2.962,291
20180601|2018-01-30 09:30,30,2.963,2.968,2.959,2.961,290
20180601|2018-01-30 10:00,30,2.964,2.964,2.951,2.959,280
20180601|2018-01-30 10:30,30,2.958,2.965,2.95,2.962,134
20180601|2018-01-30 11:00,30,2.963,2.975,2.962,2.973,576
20180601|2018-01-30 11:30,30,2.972,2.975,2.971,2.973,221
20180601|2018-01-30 12:00,30,2.971,2.974,2.966,2.968,137
20180601|2018-01-30 12:30,30,2.968,2.972,2.961,2.969,308
20180601|2018-01-30 13:00,30,2.967,2.971,2.961,2.966,555
20180601|2018-01-30 13:30,30,2.965,2.965,2.952,2.952,147
20180601|2018-01-30 14:00,30,2.953,2.959,2.949,2.954,228
20180601|2018-01-30 14:30,30,2.954,2.955,2.949,2.954,12
20180601|2018-01-30 15:00,30,2.955,2.955,2.951,2.952,14
20180601|2018-01-30 15:30,30,2.952,2.954,2.947,2.954,57
20180601|2018-01-30 17:00,31,2.957,2.957,2.957,2.957,1
20180601|2018-01-30 17:30,31,2.96,2.96,2.96,2.96,1
20180601|2018-01-30 18:00,31,2.96,2.96,2.96,2.96,2
20180601|2018-01-30 19:00,31,2.952,2.952,2.94,2.94,28
20180601|2018-01-30 19:30,31,2.937,2.941,2.937,2.941,2
20180601|2018-01-30 20:00,31,2.943,2.946,2.943,2.945,5
20180601|2018-01-30 21:00,31,2.948,2.955,2.948,2.949,6
20180601|2018-01-30 21:30,31,2.951,2.959,2.951,2.953,16
20180601|2018-01-30 22:00,31,2.951,2.951,2.948,2.948,4
20180601|2018-01-30 22:30,31,2.951,2.951,2.951,2.951,1
20180601|2018-01-30 23:00,31,2.949,2.949,2.937,2.938,6
20180601|2018-01-30 23:30,31,2.938,2.946,2.938,2.942,5
20180601|2018-01-31 00:00,31,2.945,2.945,2.943,2.943,2
20180601|2018-01-31 00:30,31,2.943,2.951,2.943,2.951,3
20180601|2018-01-31 01:00,31,2.948,2.948,2.94,2.946,9
20180601|2018-01-31 01:30,31,2.945,2.951,2.919,2.922,55
20180601|2018-01-31 02:00,31,2.927,2.927,2.92,2.923,12
20180601|2018-01-31 02:30,31,2.921,2.926,2.919,2.922,31
20180601|2018-01-31 03:00,31,2.925,2.925,2.914,2.914,33
20180601|2018-01-31 04:00,31,2.918,2.918,2.918,2.918,1
20180601|2018-01-31 04:30,31,2.917,2.918,2.9,2.91,46
20180601|2018-01-31 05:00,31,2.911,2.915,2.892,2.903,120
20180601|2018-01-31 05:30,31,2.902,2.906,2.901,2.906,19
20180601|2018-01-31 06:00,31,2.906,2.912,2.905,2.909,36
20180601|2018-01-31 06:30,31,2.91,2.914,2.907,2.914,22
20180601|2018-01-31 07:00,31,2.914,2.923,2.91,2.923,163
20180601|2018-01-31 07:30,31,2.921,2.929,2.918,2.92,99
20180601|2018-01-31 08:00,31,2.918,2.924,2.913,2.915,239
20180601|2018-01-31 08:30,31,2.914,2.917,2.878,2.885,439
20180601|2018-01-31 09:00,31,2.884,2.897,2.884,2.893,554
20180601|2018-01-31 09:30,31,2.892,2.899,2.889,2.892,107
20180601|2018-01-31 10:00,31,2.892,2.894,2.875,2.89,916
20180601|2018-01-31 10:30,31,2.89,2.89,2.862,2.871,828
20180601|2018-01-31 11:00,31,2.873,2.881,2.872,2.875,123
20180601|2018-01-31 11:30,31,2.877,2.878,2.873,2.876,504
20180601|2018-01-31 12:00,31,2.878,2.881,2.873,2.879,121
20180601|2018-01-31 12:30,31,2.878,2.889,2.875,2.876,179
20180601|2018-01-31 13:00,31,2.876,2.887,2.874,2.885,660
20180601|2018-01-31 13:30,31,2.887,2.888,2.866,2.868,469
20180601|2018-01-31 14:00,31,2.869,2.871,2.864,2.869,200
20180601|2018-01-31 14:30,31,2.869,2.873,2.866,2.871,136
20180601|2018-01-31 15:00,31,2.872,2.873,2.868,2.868,100
20180601|2018-01-31 15:30,31,2.868,2.868,2.861,2.866,30
20180601|2018-01-31 17:00,1,2.868,2.869,2.866,2.869,5
20180601|2018-01-31 17:30,1,2.871,2.871,2.867,2.867,4
20180601|2018-01-31 18:00,1,2.868,2.868,2.865,2.866,5
20180601|2018-01-31 18:30,1,2.862,2.862,2.862,2.862,1
20180601|2018-01-31 19:00,1,2.861,2.865,2.861,2.863,10
20180601|2018-01-31 19:30,1,2.863,2.863,2.861,2.861,2
20180601|2018-01-31 21:00,1,2.863,2.863,2.863,2.863,1
20180601|2018-01-31 22:30,1,2.864,2.864,2.858,2.861,21
20180601|2018-01-31 23:00,1,2.857,2.861,2.856,2.861,16
20180601|2018-01-31 23:30,1,2.862,2.866,2.862,2.865,3
20180601|2018-02-01 00:00,1,2.866,2.867,2.864,2.864,11
20180601|2018-02-01 00:30,1,2.869,2.874,2.869,2.869,24
20180601|2018-02-01 01:00,1,2.868,2.869,2.867,2.867,25
20180601|2018-02-01 01:30,1,2.87,2.87,2.856,2.856,13
20180601|2018-02-01 02:00,1,2.857,2.857,2.854,2.855,8
20180601|2018-02-01 02:30,1,2.859,2.861,2.859,2.86,9
20180601|2018-02-01 03:00,1,2.856,2.856,2.854,2.856,30
20180601|2018-02-01 03:30,1,2.858,2.861,2.858,2.859,3
20180601|2018-02-01 04:00,1,2.866,2.866,2.859,2.859,12
20180601|2018-02-01 04:30,1,2.853,2.859,2.851,2.854,61
20180601|2018-02-01 05:00,1,2.857,2.859,2.856,2.859,4
20180601|2018-02-01 05:30,1,2.856,2.86,2.856,2.857,8
20180601|2018-02-01 06:00,1,2.862,2.862,2.857,2.86,19
20180601|2018-02-01 06:30,1,2.86,2.865,2.852,2.854,55
20180601|2018-02-01 07:00,1,2.855,2.86,2.851,2.853,49
20180601|2018-02-01 07:30,1,2.853,2.854,2.84,2.853,141
20180601|2018-02-01 08:00,1,2.852,2.862,2.852,2.856,333
20180601|2018-02-01 08:30,1,2.857,2.866,2.857,2.86,205
20180601|2018-02-01 09:00,1,2.862,2.862,2.838,2.845,438
20180601|2018-02-01 09:30,1,2.843,2.843,2.826,2.835,539
20180601|2018-02-01 10:00,1,2.836,2.836,2.819,2.831,506
20180601|2018-02-01 10:30,1,2.83,2.841,2.821,2.822,439
20180601|2018-02-01 11:00,1,2.822,2.824,2.813,2.815,185
20180601|2018-02-01 11:30,1,2.815,2.825,2.814,2.824,272
20180601|2018-02-01 12:00,1,2.824,2.831,2.813,2.815,257
20180601|2018-02-01 12:30,1,2.817,2.824,2.815,2.824,315
20180601|2018-02-01 13:00,1,2.823,2.835,2.812,2.835,1055
20180601|2018-02-01 13:30,1,2.835,2.845,2.832,2.842,711
20180601|2018-02-01 14:00,1,2.843,2.845,2.839,2.839,152
20180601|2018-02-01 14:30,1,2.84,2.842,2.838,2.841,93
20180601|2018-02-01 15:00,1,2.844,2.856,2.844,2.853,386
20180601|2018-02-01 15:30,1,2.851,2.851,2.846,2.848,10
20180601|2018-02-01 17:00,2,2.844,2.846,2.844,2.846,2
20180601|2018-02-01 17:30,2,2.848,2.848,2.842,2.842,4
20180601|2018-02-01 18:30,2,2.847,2.847,2.842,2.842,2
20180601|2018-02-01 23:00,2,2.86,2.861,2.859,2.859,6
20180601|2018-02-02 01:00,2,2.863,2.865,2.863,2.864,36
20180601|2018-02-02 01:30,2,2.86,2.864,2.829,2.857,72
20180601|2018-02-02 02:00,2,2.854,2.854,2.854,2.854,1
20180601|2018-02-02 03:00,2,2.858,2.858,2.858,2.858,3
20180601|2018-02-02 04:00,2,2.859,2.859,2.849,2.853,11
20180601|2018-02-02 04:30,2,2.845,2.847,2.845,2.847,4
20180601|2018-02-02 05:00,2,2.849,2.849,2.84,2.84,29
20180601|2018-02-02 05:30,2,2.846,2.853,2.846,2.853,5
20180601|2018-02-02 06:00,2,2.858,2.86,2.849,2.849,58
20180601|2018-02-02 06:30,2,2.851,2.852,2.843,2.849,82
20180601|2018-02-02 07:00,2,2.846,2.85,2.841,2.846,125
20180601|2018-02-02 07:30,2,2.845,2.845,2.834,2.839,38
20180601|2018-02-02 08:00,2,2.841,2.843,2.83,2.83,442
20180601|2018-02-02 08:30,2,2.832,2.84,2.824,2.825,214
20180601|2018-02-02 09:00,2,2.824,2.842,2.824,2.833,80
20180601|2018-02-02 09:30,2,2.835,2.837,2.828,2.837,57
20180601|2018-02-02 10:00,2,2.837,2.849,2.836,2.836,586
20180601|2018-02-02 10:30,2,2.837,2.838,2.833,2.835,52
20180601|2018-02-02 11:00,2,2.837,2.845,2.835,2.839,56
20180601|2018-02-02 11:30,2,2.843,2.843,2.838,2.841,47
20180601|2018-02-02 12:00,2,2.839,2.841,2.836,2.837,38
20180601|2018-02-02 12:30,2,2.837,2.841,2.832,2.839,36
20180601|2018-02-02 13:00,2,2.838,2.839,2.827,2.833,328
20180601|2018-02-02 13:30,2,2.833,2.845,2.833,2.842,121
20180601|2018-02-02 14:00,2,2.843,2.844,2.838,2.844,60
20180601|2018-02-02 14:30,2,2.844,2.845,2.841,2.845,29
20180601|2018-02-02 15:00,2,2.844,2.846,2.844,2.846,5
20180601|2018-02-02 15:30,2,2.846,2.846,2.845,2.845,5
20180601|2018-02-04 17:00,5,2.82,2.832,2.82,2.83,12
20180601|2018-02-04 17:30,5,2.83,2.83,2.83,2.83,1
20180601|2018-02-04 18:00,5,2.833,2.834,2.833,2.834,3
20180601|2018-02-04 18:30,5,2.837,2.841,2.837,2.841,3
20180601|2018-02-04 19:00,5,2.839,2.839,2.839,2.839,1
20180601|2018-02-04 20:00,5,2.84,2.84,2.84,2.84,2
20180601|2018-02-04 20:30,5,2.841,2.842,2.841,2.842,2
20180601|2018-02-04 21:00,5,2.841,2.841,2.841,2.841,1
20180601|2018-02-04 21:30,5,2.839,2.839,2.839,2.839,2
20180601|2018-02-04 23:00,5,2.835,2.835,2.835,2.835,2
20180601|2018-02-05 00:00,5,2.833,2.833,2.832,2.832,2
20180601|2018-02-05 00:30,5,2.838,2.838,2.838,2.838,1
20180601|2018-02-05 01:00,5,2.84,2.843,2.84,2.843,7
20180601|2018-02-05 01:30,5,2.844,2.844,2.842,2.842,11
20180601|2018-02-05 02:00,5,2.841,2.842,2.836,2.836,7
20180601|2018-02-05 02:30,5,2.841,2.845,2.841,2.845,3
20180601|2018-02-05 03:00,5,2.844,2.844,2.842,2.842,2
20180601|2018-02-05 03:30,5,2.84,2.84,2.836,2.836,3
20180601|2018-02-05 04:30,5,2.834,2.834,2.834,2.834,2
20180601|2018-02-05 05:00,5,2.833,2.835,2.833,2.834,4
20180601|2018-02-05 05:30,5,2.834,2.834,2.818,2.818,23
20180601|2018-02-05 06:00,5,2.821,2.824,2.819,2.821,83
20180601|2018-02-05 06:30,5,2.821,2.825,2.803,2.804,113
20180601|2018-02-05 07:00,5,2.804,2.807,2.794,2.807,83
20180601|2018-02-05 07:30,5,2.807,2.811,2.796,2.796,71
20180601|2018-02-05 08:00,5,2.797,2.805,2.795,2.798,222
20180601|2018-02-05 08:30,5,2.801,2.804,2.785,2.787,278
20180601|2018-02-05 09:00,5,2.787,2.79,2.773,2.781,453
20180601|2018-02-05 09:30,5,2.782,2.785,2.779,2.779,151
20180601|2018-02-05 10:00,5,2.778,2.782,2.776,2.777,83
20180601|2018-02-05 10:30,5,2.776,2.778,2.763,2.768,252
20180601|2018-02-05 11:00,5,2.768,2.775,2.767,2.77,126
20180601|2018-02-05 11:30,5,2.768,2.772,2.765,2.771,59
20180601|2018-02-05 12:00,5,2.771,2.772,2.76,2.765,79
20180601|2018-02-05 12:30,5,2.766,2.771,2.764,2.769,143
20180601|2018-02-05 13:00,5,2.77,2.774,2.762,2.774,373
20180601|2018-02-05 13:30,5,2.773,2.775,2.77,2.774,166
20180601|2018-02-05 14:00,5,2.775,2.776,2.773,2.774,28
20180601|2018-02-05 14:30,5,2.777,2.779,2.775,2.779,118
20180601|2018-02-05 15:00,5,2.778,2.784,2.778,2.784,52
20180601|2018-02-05 15:30,5,2.782,2.785,2.782,2.785,12
20180601|2018-02-05 17:00,6,2.785,2.793,2.785,2.79,12
20180601|2018-02-05 17:30,6,2.792,2.792,2.792,2.792,1
20180601|2018-02-05 18:00,6,2.794,2.794,2.794,2.794,1
20180601|2018-02-05 19:00,6,2.788,2.788,2.788,2.788,1
20180601|2018-02-05 19:30,6,2.793,2.795,2.793,2.795,3
20180601|2018-02-05 21:00,6,2.79,2.79,2.785,2.786,3
20180601|2018-02-05 21:30,6,2.789,2.789,2.789,2.789,2
20180601|2018-02-05 22:00,6,2.789,2.789,2.789,2.789,1
20180601|2018-02-05 22:30,6,2.788,2.791,2.786,2.791,4
20180601|2018-02-05 23:00,6,2.784,2.784,2.774,2.774,10
20180601|2018-02-05 23:30,6,2.787,2.789,2.784,2.789,3
20180601|2018-02-06 00:00,6,2.779,2.779,2.779,2.779,2
20180601|2018-02-06 01:00,6,2.786,2.786,2.783,2.783,6
20180601|2018-02-06 01:30,6,2.778,2.79,2.778,2.788,5
20180601|2018-02-06 02:00,6,2.789,2.791,2.789,2.791,2
20180601|2018-02-06 02:30,6,2.794,2.795,2.794,2.794,6
20180601|2018-02-06 03:00,6,2.789,2.789,2.785,2.785,4
20180601|2018-02-06 03:30,6,2.783,2.783,2.783,2.783,1
20180601|2018-02-06 04:00,6,2.791,2.794,2.791,2.794,2
20180601|2018-02-06 04:30,6,2.786,2.786,2.786,2.786,1
20180601|2018-02-06 05:00,6,2.782,2.782,2.781,2.781,2
20180601|2018-02-06 05:30,6,2.781,2.781,2.773,2.778,23
20180601|2018-02-06 06:00,6,2.78,2.78,2.765,2.765,13
20180601|2018-02-06 06:30,6,2.766,2.766,2.752,2.757,48
20180601|2018-02-06 07:00,6,2.755,2.765,2.755,2.757,38
20180601|2018-02-06 07:30,6,2.76,2.76,2.733,2.745,138
20180601|2018-02-06 08:00,6,2.743,2.749,2.73,2.74,268
20180601|2018-02-06 08:30,6,2.741,2.764,2.741,2.757,267
20180601|2018-02-06 09:00,6,2.759,2.77,2.752,2.755,232
20180601|2018-02-06 09:30,6,2.753,2.765,2.75,2.759,122
20180601|2018-02-06 10:00,6,2.76,2.777,2.758,2.764,177
20180601|2018-02-06 10:30,6,2.765,2.769,2.76,2.768,100
20180601|2018-02-06 11:00,6,2.767,2.773,2.759,2.773,174
20180601|2018-02-06 11:30,6,2.772,2.772,2.764,2.766,91
20180601|2018-02-06 12:00,6,2.764,2.77,2.762,2.77,46
20180601|2018-02-06 12:30,6,2.771,2.771,2.763,2.766,88
20180601|2018-02-06 13:00,6,2.767,2.777,2.766,2.767,500
20180601|2018-02-06 13:30,6,2.767,2.777,2.766,2.776,128
20180601|2018-02-06 14:00,6,2.777,2.777,2.773,2.776,44
20180601|2018-02-06 14:30,6,2.777,2.778,2.772,2.772,33
20180601|2018-02-06 15:00,6,2.77,2.778,2.769,2.778,25
20180601|2018-02-06 15:30,6,2.779,2.782,2.779,2.781,8
20180601|2018-02-06 19:30,7,2.777,2.777,2.774,2.775,28
20180601|2018-02-06 20:00,7,2.777,2.777,2.774,2.774,20
20180601|2018-02-06 21:00,7,2.781,2.781,2.781,2.781,1
20180601|2018-02-06 21:30,7,2.782,2.782,2.782,2.782,2
20180601|2018-02-06 22:00,7,2.782,2.784,2.782,2.784,2
20180601|2018-02-06 22:30,7,2.786,2.786,2.782,2.786,18
20180601|2018-02-06 23:00,7,2.785,2.786,2.78,2.78,11
20180601|2018-02-06 23:30,7,2.778,2.778,2.775,2.775,6
20180601|2018-02-07 00:00,7,2.777,2.778,2.776,2.777,5
20180601|2018-02-07 01:30,7,2.784,2.79,2.783,2.788,17
20180601|2018-02-07 02:30,7,2.788,2.788,2.788,2.788,1
20180601|2018-02-07 03:00,7,2.79,2.79,2.785,2.785,8
20180601|2018-02-07 03:30,7,2.783,2.783,2.779,2.779,3
20180601|2018-02-07 04:00,7,2.78,2.78,2.779,2.779,4
20180601|2018-02-07 04:30,7,2.78,2.78,2.779,2.779,6
20180601|2018-02-07 05:00,7,2.78,2.788,2.78,2.787,11
20180601|2018-02-07 05:30,7,2.783,2.783,2.782,2.782,5
20180601|2018-02-07 06:00,7,2.777,2.777,2.765,2.765,20
20180601|2018-02-07 06:30,7,2.765,2.765,2.76,2.764,17
20180601|2018-02-07 07:00,7,2.766,2.766,2.749,2.75,23
20180601|2018-02-07 07:30,7,2.753,2.773,2.752,2.773,101
20180601|2018-02-07 08:00,7,2.775,2.775,2.743,2.745,270
20180601|2018-02-07 08:30,7,2.746,2.763,2.745,2.757,233
20180601|2018-02-07 09:00,7,2.756,2.76,2.741,2.747,171
20180601|2018-02-07 09:30,7,2.748,2.748,2.735,2.737,301
20180601|2018-02-07 10:00,7,2.737,2.741,2.731,2.737,398
20180601|2018-02-07 10:30,7,2.737,2.737,2.726,2.732,300
20180601|2018-02-07 11:00,7,2.731,2.757,2.73,2.755,316
20180601|2018-02-07 11:30,7,2.754,2.754,2.743,2.746,246
20180601|2018-02-07 12:00,7,2.745,2.758,2.745,2.753,431
20180601|2018-02-07 12:30,7,2.75,2.751,2.74,2.742,199
20180601|2018-02-07 13:00,7,2.741,2.748,2.738,2.745,1126
20180601|2018-02-07 13:30,7,2.744,2.751,2.734,2.743,194
20180601|2018-02-07 14:00,7,2.739,2.743,2.738,2.74,215
20180601|2018-02-07 14:30,7,2.74,2.743,2.74,2.741,27
20180601|2018-02-07 15:00,7,2.74,2.744,2.74,2.744,7
20180601|2018-02-07 15:30,7,2.741,2.747,2.741,2.744,22
20180601|2018-02-07 19:00,8,2.757,2.757,2.757,2.757,1
20180601|2018-02-07 22:00,8,2.754,2.754,2.748,2.748,4
20180601|2018-02-07 22:30,8,2.746,2.746,2.746,2.746,3
20180601|2018-02-07 23:00,8,2.745,2.748,2.74,2.74,8
20180601|2018-02-07 23:30,8,2.739,2.744,2.739,2.744,5
20180601|2018-02-08 00:00,8,2.74,2.74,2.74,2.74,1
20180601|2018-02-08 00:30,8,2.741,2.741,2.741,2.741,1
20180601|2018-02-08 01:00,8,2.749,2.749,2.749,2.749,1
20180601|2018-02-08 01:30,8,2.741,2.755,2.741,2.752,9
20180601|2018-02-08 02:00,8,2.754,2.762,2.753,2.753,7
20180601|2018-02-08 02:30,8,2.758,2.758,2.756,2.756,2
20180601|2018-02-08 03:30,8,2.754,2.754,2.752,2.752,4
20180601|2018-02-08 05:30,8,2.759,2.769,2.759,2.769,9
20180601|2018-02-08 06:00,8,2.77,2.77,2.766,2.77,3
20180601|2018-02-08 06:30,8,2.769,2.77,2.769,2.77,19
20180601|2018-02-08 07:00,8,2.77,2.776,2.766,2.772,272
20180601|2018-02-08 07:30,8,2.769,2.77,2.757,2.759,70
20180601|2018-02-08 08:00,8,2.756,2.764,2.75,2.758,166
20180601|2018-02-08 08:30,8,2.759,2.768,2.759,2.766,108
20180601|2018-02-08 09:00,8,2.767,2.771,2.76,2.768,229
20180601|2018-02-08 09:30,8,2.769,2.78,2.749,2.757,274
20180601|2018-02-08 10:00,8,2.756,2.757,2.742,2.75,205
20180601|2018-02-08 10:30,8,2.746,2.75,2.743,2.748,88
20180601|2018-02-08 11:00,8,2.748,2.761,2.747,2.756,133
20180601|2018-02-08 11:30,8,2.755,2.759,2.753,2.753,46
20180601|2018-02-08 12:00,8,2.754,2.754,2.747,2.749,40
20180601|2018-02-08 12:30,8,2.747,2.752,2.745,2.75,52
20180601|2018-02-08 13:00,8,2.749,2.749,2.738,2.739,273
20180601|2018-02-08 13:30,8,2.741,2.742,2.73,2.734,91
20180601|2018-02-08 14:00,8,2.738,2.739,2.733,2.733,18
20180601|2018-02-08 14:30,8,2.734,2.738,2.733,2.737,17
20180601|2018-02-08 15:00,8,2.739,2.744,2.739,2.743,68
20180601|2018-02-08 15:30,8,2.741,2.741,2.739,2.739,2
20180601|2018-02-08 17:30,9,2.742,2.746,2.742,2.745,4
20180601|2018-02-08 18:00,9,2.745,2.745,2.745,2.745,2
20180601|2018-02-08 22:30,9,2.746,2.746,2.746,2.746,1
20180601|2018-02-08 23:00,9,2.746,2.746,2.73,2.73,33
20180601|2018-02-08 23:30,9,2.729,2.731,2.721,2.73,16
20180601|2018-02-09 01:00,9,2.724,2.728,2.724,2.728,9
20180601|2018-02-09 01:30,9,2.721,2.724,2.712,2.72,31
20180601|2018-02-09 02:00,9,2.719,2.719,2.702,2.704,29
20180601|2018-02-09 02:30,9,2.708,2.712,2.708,2.712,2
20180601|2018-02-09 03:00,9,2.71,2.711,2.71,2.71,8
20180601|2018-02-09 03:30,9,2.71,2.71,2.704,2.704,36
20180601|2018-02-09 04:00,9,2.703,2.704,2.7,2.7,19
20180601|2018-02-09 04:30,9,2.703,2.704,2.702,2.702,6
20180601|2018-02-09 05:00,9,2.705,2.71,2.705,2.71,4
20180601|2018-02-09 05:30,9,2.71,2.713,2.708,2.713,25
20180601|2018-02-09 06:00,9,2.709,2.715,2.709,2.715,40
20180601|2018-02-09 06:30,9,2.715,2.715,2.705,2.706,58
20180601|2018-02-09 07:00,9,2.706,2.716,2.706,2.711,14
20180601|2018-02-09 07:30,9,2.712,2.721,2.711,2.715,61
20180601|2018-02-09 08:00,9,2.713,2.715,2.7,2.702,353
20180601|2018-02-09 08:30,9,2.702,2.704,2.694,2.696,256
20180601|2018-02-09 09:00,9,2.697,2.697,2.675,2.678,519
20180601|2018-02-09 09:30,9,2.676,2.678,2.672,2.672,225
20180601|2018-02-09 10:00,9,2.672,2.678,2.666,2.673,306
20180601|2018-02-09 10:30,9,2.673,2.677,2.668,2.668,155
20180601|2018-02-09 11:00,9,2.668,2.672,2.665,2.665,184
20180601|2018-02-09 11:30,9,2.666,2.667,2.658,2.663,330
20180601|2018-02-09 12:00,9,2.66,2.663,2.656,2.659,147
20180601|2018-02-09 12:30,9,2.659,2.664,2.655,2.663,172
20180601|2018-02-09 13:00,9,2.662,2.669,2.66,2.664,569
20180601|2018-02-09 13:30,9,2.664,2.672,2.664,2.669,614
20180601|2018-02-09 14:00,9,2.668,2.683,2.668,2.683,453
20180601|2018-02-09 14:30,9,2.681,2.685,2.678,2.685,37
20180601|2018-02-09 15:00,9,2.686,2.687,2.685,2.685,7
20180601|2018-02-09 15:30,9,2.681,2.684,2.681,2.683,11
20180601|2018-02-11 17:00,12,2.649,2.665,2.643,2.663,89
20180601|2018-02-11 17:30,12,2.66,2.66,2.658,2.658,4
20180601|2018-02-11 18:00,12,2.668,2.676,2.668,2.676,4
20180601|2018-02-11 19:00,12,2.678,2.683,2.678,2.683,2
20180601|2018-02-11 19:30,12,2.682,2.688,2.682,2.688,10
20180601|2018-02-11 20:00,12,2.689,2.693,2.686,2.691,13
20180601|2018-02-11 21:00,12,2.681,2.681,2.681,2.681,5
20180601|2018-02-11 21:30,12,2.678,2.679,2.678,2.679,2
20180601|2018-02-11 22:00,12,2.68,2.681,2.68,2.681,2
20180601|2018-02-11 22:30,12,2.684,2.689,2.684,2.684,31
20180601|2018-02-11 23:00,12,2.685,2.685,2.667,2.669,14
20180601|2018-02-11 23:30,12,2.669,2.674,2.666,2.674,17
20180601|2018-02-12 00:00,12,2.674,2.674,2.673,2.673,6
20180601|2018-02-12 00:30,12,2.674,2.674,2.674,2.674,1
20180601|2018-02-12 01:00,12,2.671,2.676,2.669,2.67,11
20180601|2018-02-12 01:30,12,2.669,2.669,2.669,2.669,1
20180601|2018-02-12 02:00,12,2.664,2.67,2.658,2.664,18
20180601|2018-02-12 02:30,12,2.673,2.673,2.665,2.666,5
20180601|2018-02-12 03:00,12,2.667,2.671,2.663,2.669,12
20180601|2018-02-12 04:30,12,2.658,2.658,2.654,2.654,3
20180601|2018-02-12 05:00,12,2.655,2.657,2.651,2.656,5
20180601|2018-02-12 05:30,12,2.662,2.663,2.654,2.654,5
20180601|2018-02-12 06:00,12,2.654,2.659,2.654,2.658,3
20180601|2018-02-12 06:30,12,2.65,2.654,2.642,2.642,116
20180601|2018-02-12 07:00,12,2.645,2.654,2.644,2.65,18
20180601|2018-02-12 07:30,12,2.65,2.65,2.64,2.641,137
20180601|2018-02-12 08:00,12,2.642,2.649,2.638,2.647,370
20180601|2018-02-12 08:30,12,2.647,2.663,2.646,2.646,433
20180601|2018-02-12 09:00,12,2.647,2.648,2.643,2.645,181
20180601|2018-02-12 09:30,12,2.645,2.663,2.644,2.656,422
20180601|2018-02-12 10:00,12,2.655,2.655,2.648,2.65,273
20180601|2018-02-12 10:30,12,2.649,2.665,2.649,2.655,211
20180601|2018-02-12 11:00,12,2.655,2.656,2.65,2.653,106
20180601|2018-02-12 11:30,12,2.65,2.655,2.65,2.652,384
20180601|2018-02-12 12:00,12,2.653,2.658,2.652,2.654,175
20180601|2018-02-12 12:30,12,2.654,2.656,2.652,2.654,161
20180601|2018-02-12 13:00,12,2.653,2.654,2.647,2.651,427
20180601|2018-02-12 13:30,12,2.652,2.662,2.652,2.662,181
20180601|2018-02-12 14:00,12,2.663,2.664,2.66,2.664,35
20180601|2018-02-12 14:30,12,2.66,2.666,2.658,2.664,36
20180601|2018-02-12 15:00,12,2.662,2.662,2.66,2.66,17
20180601|2018-02-12 15:30,12,2.66,2.66,2.66,2.66,1
20180601|2018-02-12 17:00,13,2.669,2.669,2.669,2.669,1
20180601|2018-02-12 20:00,13,2.674,2.674,2.674,2.674,1
20180601|2018-02-12 20:30,13,2.68,2.68,2.68,2.68,2
20180601|2018-02-12 21:00,13,2.677,2.677,2.677,2.677,1
20180601|2018-02-12 21:30,13,2.676,2.676,2.676,2.676,1
20180601|2018-02-12 22:00,13,2.678,2.678,2.678,2.678,2
20180601|2018-02-12 22:30,13,2.679,2.679,2.679,2.679,2
20180601|2018-02-12 23:00,13,2.682,2.682,2.682,2.682,1
20180601|2018-02-12 23:30,13,2.683,2.683,2.681,2.681,3
20180601|2018-02-13 00:00,13,2.682,2.682,2.68,2.68,16
20180601|2018-02-13 00:30,13,2.672,2.672,2.668,2.668,4
20180601|2018-02-13 01:00,13,2.68,2.68,2.678,2.678,3
20180601|2018-02-13 01:30,13,2.68,2.688,2.68,2.688,42
20180601|2018-02-13 02:00,13,2.688,2.694,2.687,2.693,32
20180601|2018-02-13 02:30,13,2.696,2.697,2.689,2.689,5
20180601|2018-02-13 03:00,13,2.691,2.693,2.691,2.693,2
20180601|2018-02-13 04:00,13,2.691,2.691,2.691,2.691,2
20180601|2018-02-13 05:00,13,2.694,2.695,2.686,2.686,15
20180601|2018-02-13 05:30,13,2.691,2.692,2.69,2.691,17
20180601|2018-02-13 06:00,13,2.695,2.695,2.689,2.694,47
20180601|2018-02-13 06:30,13,2.698,2.699,2.692,2.696,20
20180601|2018-02-13 07:00,13,2.694,2.697,2.689,2.693,127
20180601|2018-02-13 07:30,13,2.69,2.707,2.69,2.693,315
20180601|2018-02-13 08:00,13,2.692,2.695,2.683,2.695,294
20180601|2018-02-13 08:30,13,2.696,2.705,2.695,2.703,470
20180601|2018-02-13 09:00,13,2.703,2.714,2.702,2.703,480
20180601|2018-02-13 09:30,13,2.704,2.713,2.702,2.71,73
20180601|2018-02-13 10:00,13,2.709,2.713,2.706,2.707,72
20180601|2018-02-13 10:30,13,2.709,2.714,2.706,2.708,62
20180601|2018-02-13 11:00,13,2.708,2.712,2.707,2.708,47
20180601|2018-02-13 11:30,13,2.708,2.708,2.701,2.701,74
20180601|2018-02-13 12:00,13,2.701,2.707,2.701,2.705,48
20180601|2018-02-13 12:30,13,2.704,2.705,2.697,2.698,257
20180601|2018-02-13 13:00,13,2.697,2.7,2.689,2.693,308
20180601|2018-02-13 13:30,13,2.696,2.698,2.69,2.692,111
20180601|2018-02-13 14:00,13,2.696,2.703,2.696,2.703,17
20180601|2018-02-13 14:30,13,2.704,2.704,2.7,2.702,131
20180601|2018-02-13 15:00,13,2.702,2.703,2.701,2.701,10
20180601|2018-02-13 15:30,13,2.704,2.705,2.703,2.703,8
20180601|2018-02-13 17:00,14,2.709,2.709,2.707,2.707,2
20180601|2018-02-13 17:30,14,2.703,2.703,2.703,2.703,1
20180601|2018-02-13 18:30,14,2.707,2.707,2.707,2.707,2
20180601|2018-02-13 19:00,14,2.705,2.705,2.705,2.705,2
20180601|2018-02-13 20:00,14,2.704,2.704,2.704,2.704,1
20180601|2018-02-13 20:30,14,2.705,2.705,2.705,2.705,1
20180601|2018-02-13 21:00,14,2.704,2.704,2.704,2.704,1
20180601|2018-02-13 22:30,14,2.706,2.709,2.706,2.709,12
20180601|2018-02-13 23:30,14,2.715,2.715,2.708,2.708,8
20180601|2018-02-14 00:00,14,2.714,2.714,2.708,2.71,4
20180601|2018-02-14 00:30,14,2.711,2.711,2.711,2.711,1
20180601|2018-02-14 01:00,14,2.704,2.704,2.703,2.703,4
20180601|2018-02-14 01:30,14,2.704,2.704,2.683,2.684,41
20180601|2018-02-14 02:00,14,2.684,2.689,2.684,2.688,3
20180601|2018-02-14 02:30,14,2.683,2.684,2.683,2.684,2
20180601|2018-02-14 03:00,14,2.681,2.683,2.681,2.683,3
20180601|2018-02-14 04:00,14,2.681,2.682,2.681,2.682,4
20180601|2018-02-14 04:30,14,2.679,2.679,2.671,2.674,7
20180601|2018-02-14 05:00,14,2.677,2.677,2.677,2.677,1
20180601|2018-02-14 05:30,14,2.678,2.681,2.678,2.679,13
20180601|2018-02-14 06:00,14,2.683,2.683,2.674,2.674,16
20180601|2018-02-14 06:30,14,2.674,2.677,2.674,2.677,6
20180601|2018-02-14 07:00,14,2.679,2.679,2.666,2.667,15
20180601|2018-02-14 07:30,14,2.665,2.668,2.662,2.668,61
20180601|2018-02-14 08:00,14,2.665,2.674,2.663,2.672,115
20180601|2018-02-14 08:30,14,2.672,2.71,2.667,2.705,243
20180601|2018-02-14 09:00,14,2.705,2.711,2.697,2.703,315
20180601|2018-02-14 09:30,14,2.702,2.702,2.689,2.689,153
20180601|2018-02-14 10:00,14,2.689,2.693,2.681,2.693,104
20180601|2018-02-14 10:30,14,2.694,2.694,2.688,2.689,164
20180601|2018-02-14 11:00,14,2.689,2.696,2.687,2.69,348
20180601|2018-02-14 11:30,14,2.691,2.7,2.691,2.698,88
20180601|2018-02-14 12:00,14,2.697,2.706,2.696,2.705,73
20180601|2018-02-14 12:30,14,2.705,2.707,2.702,2.704,39
20180601|2018-02-14 13:00,14,2.703,2.704,2.694,2.695,406
20180601|2018-02-14 13:30,14,2.696,2.706,2.696,2.703,103
20180601|2018-02-14 14:00,14,2.704,2.704,2.703,2.703,11
20180601|2018-02-14 14:30,14,2.702,2.703,2.702,2.703,14
20180601|2018-02-14 15:00,14,2.704,2.708,2.704,2.707,36
20180601|2018-02-14 15:30,14,2.708,2.708,2.708,2.708,2
20180601|2018-02-14 17:00,15,2.709,2.709,2.709,2.709,1
20180601|2018-02-14 17:30,15,2.714,2.721,2.713,2.713,3
20180601|2018-02-14 19:30,15,2.711,2.711,2.711,2.711,1
20180601|2018-02-14 20:00,15,2.713,2.713,2.711,2.711,2
20180601|2018-02-14 20:30,15,2.713,2.713,2.71,2.71,4
20180601|2018-02-14 21:00,15,2.709,2.709,2.7,2.7,8
20180601|2018-02-14 23:00,15,2.701,2.701,2.689,2.689,12
20180601|2018-02-14 23:30,15,2.69,2.695,2.69,2.695,14
20180601|2018-02-15 00:30,15,2.689,2.689,2.688,2.688,2
20180601|2018-02-15 01:00,15,2.689,2.689,2.689,2.689,1
20180601|2018-02-15 01:30,15,2.687,2.687,2.665,2.665,24
20180601|2018-02-15 02:00,15,2.663,2.663,2.653,2.657,23
20180601|2018-02-15 02:30,15,2.662,2.663,2.662,2.663,6
20180601|2018-02-15 03:00,15,2.66,2.665,2.66,2.663,14
20180601|2018-02-15 03:30,15,2.661,2.661,2.658,2.66,11
20180601|2018-02-15 04:00,15,2.656,2.656,2.656,2.656,1
20180601|2018-02-15 04:30,15,2.651,2.663,2.65,2.663,9
20180601|2018-02-15 05:00,15,2.662,2.664,2.662,2.663,19
20180601|2018-02-15 05:30,15,2.662,2.662,2.657,2.658,11
20180601|2018-02-15 06:00,15,2.664,2.669,2.664,2.669,20
20180601|2018-02-15 06:30,15,2.669,2.675,2.667,2.674,24
20180601|2018-02-15 07:00,15,2.672,2.672,2.663,2.669,38
20180601|2018-02-15 07:30,15,2.668,2.681,2.666,2.676,47
20180601|2018-02-15 08:00,15,2.675,2.675,2.666,2.672,204
20180601|2018-02-15 08:30,15,2.671,2.675,2.667,2.674,264
20180601|2018-02-15 09:00,15,2.675,2.686,2.67,2.685,223
20180601|2018-02-15 09:30,15,2.685,2.708,2.685,2.692,330
20180601|2018-02-15 10:00,15,2.69,2.691,2.666,2.672,674
20180601|2018-02-15 10:30,15,2.672,2.679,2.666,2.675,188
20180601|2018-02-15 11:00,15,2.673,2.685,2.672,2.676,80
20180601|2018-02-15 11:30,15,2.676,2.678,2.673,2.674,19
20180601|2018-02-15 12:00,15,2.673,2.676,2.671,2.675,96
20180601|2018-02-15 12:30,15,2.676,2.687,2.675,2.681,93
20180601|2018-02-15 13:00,15,2.681,2.692,2.675,2.688,281
20180601|2018-02-15 13:30,15,2.688,2.691,2.683,2.691,34
20180601|2018-02-15 14:00,15,2.691,2.699,2.69,2.699,19
20180601|2018-02-15 14:30,15,2.696,2.696,2.692,2.692,4
20180601|2018-02-15 15:00,15,2.692,2.694,2.69,2.69,26
20180601|2018-02-15 15:30,15,2.689,2.689,2.687,2.688,33
20180601|2018-02-15 17:00,16,2.687,2.691,2.687,2.687,32
20180601|2018-02-15 17:30,16,2.682,2.687,2.682,2.686,31
20180601|2018-02-15 18:00,16,2.685,2.686,2.683,2.684,40
20180601|2018-02-15 18:30,16,2.686,2.686,2.686,2.686,1
20180601|2018-02-15 19:00,16,2.686,2.686,2.685,2.685,10
20180601|2018-02-15 19:30,16,2.687,2.687,2.683,2.683,5
20180601|2018-02-15 21:00,16,2.683,2.683,2.683,2.683,1
20180601|2018-02-15 21:30,16,2.68,2.68,2.678,2.68,4
20180601|2018-02-15 22:00,16,2.681,2.683,2.681,2.683,4
20180601|2018-02-15 22:30,16,2.691,2.691,2.691,2.691,1
20180601|2018-02-15 23:00,16,2.686,2.686,2.668,2.669,20
20180601|2018-02-15 23:30,16,2.671,2.675,2.671,2.674,6
20180601|2018-02-16 00:30,16,2.675,2.675,2.672,2.672,12
20180601|2018-02-16 01:00,16,2.674,2.674,2.674,2.674,2
20180601|2018-02-16 01:30,16,2.675,2.675,2.673,2.673,3
20180601|2018-02-16 02:00,16,2.678,2.678,2.667,2.667,36
20180601|2018-02-16 02:30,16,2.669,2.669,2.669,2.669,1
20180601|2018-02-16 03:00,16,2.67,2.677,2.67,2.672,8
20180601|2018-02-16 04:30,16,2.669,2.669,2.665,2.666,15
20180601|2018-02-16 05:00,16,2.674,2.674,2.674,2.674,1
20180601|2018-02-16 05:30,16,2.669,2.671,2.669,2.671,2
20180601|2018-02-16 06:00,16,2.668,2.668,2.668,2.668,1
20180601|2018-02-16 06:30,16,2.67,2.67,2.67,2.67,3
20180601|2018-02-16 07:00,16,2.669,2.672,2.665,2.666,31
20180601|2018-02-16 07:30,16,2.666,2.669,2.665,2.667,58
20180601|2018-02-16 08:00,16,2.666,2.674,2.665,2.672,631
20180601|2018-02-16 08:30,16,2.672,2.684,2.672,2.679,641
20180601|2018-02-16 09:00,16,2.678,2.684,2.678,2.679,361
20180601|2018-02-16 09:30,16,2.68,2.681,2.675,2.678,268
20180601|2018-02-16 10:00,16,2.678,2.681,2.672,2.672,107
20180601|2018-02-16 10:30,16,2.672,2.677,2.67,2.677,209
20180601|2018-02-16 11:00,16,2.677,2.677,2.669,2.673,33
20180601|2018-02-16 11:30,16,2.674,2.674,2.669,2.67,211
20180601|2018-02-16 12:00,16,2.671,2.675,2.671,2.673,78
20180601|2018-02-16 12:30,16,2.674,2.675,2.67,2.671,69
20180601|2018-02-16 13:00,16,2.67,2.674,2.668,2.671,376
20180601|2018-02-16 13:30,16,2.672,2.675,2.67,2.674,208
20180601|2018-02-16 14:00,16,2.673,2.674,2.673,2.674,56
20180601|2018-02-16 14:30,16,2.674,2.674,2.674,2.674,23
20180601|2018-02-16 15:00,16,2.676,2.681,2.676,2.681,19
20180601|2018-02-16 15:30,16,2.68,2.682,2.674,2.674,9
20180601|2018-02-18 17:00,20,2.674,2.687,2.673,2.682,19
20180601|2018-02-18 17:30,20,2.685,2.688,2.683,2.688,8
20180601|2018-02-18 18:00,20,2.693,2.701,2.693,2.698,10
20180601|2018-02-18 18:30,20,2.698,2.698,2.698,2.698,1
20180601|2018-02-18 19:30,20,2.701,2.703,2.7,2.7,24
20180601|2018-02-18 20:30,20,2.7,2.7,2.7,2.7,1
20180601|2018-02-18 21:00,20,2.699,2.699,2.699,2.699,2
20180601|2018-02-18 22:00,20,2.703,2.709,2.701,2.704,45
20180601|2018-02-18 23:00,20,2.709,2.71,2.709,2.709,6
20180601|2018-02-19 00:30,20,2.712,2.712,2.712,2.712,1
20180601|2018-02-19 01:00,20,2.71,2.71,2.706,2.706,2
20180601|2018-02-19 01:30,20,2.707,2.707,2.699,2.702,21
20180601|2018-02-19 02:00,20,2.706,2.711,2.706,2.711,6
20180601|2018-02-19 03:00,20,2.709,2.709,2.709,2.709,3
20180601|2018-02-19 03:30,20,2.712,2.712,2.712,2.712,1
20180601|2018-02-19 04:00,20,2.707,2.707,2.707,2.707,1
20180601|2018-02-19 04:30,20,2.713,2.713,2.713,2.713,2
20180601|2018-02-19 05:00,20,2.713,2.713,2.713,2.713,2
20180601|2018-02-19 06:30,20,2.708,2.708,2.696,2.696,15
20180601|2018-02-19 07:00,20,2.701,2.703,2.701,2.703,4
20180601|2018-02-19 07:30,20,2.706,2.706,2.702,2.702,5
20180601|2018-02-19 08:00,20,2.705,2.706,2.699,2.7,91
20180601|2018-02-19 08:30,20,2.701,2.702,2.682,2.686,98
20180601|2018-02-19 09:00,20,2.686,2.686,2.678,2.685,44
20180601|2018-02-19 09:30,20,2.683,2.69,2.677,2.687,124
20180601|2018-02-19 10:00,20,2.685,2.69,2.684,2.686,16
20180601|2018-02-19 10:30,20,2.685,2.685,2.68,2.68,3
20180601|2018-02-19 11:00,20,2.679,2.679,2.671,2.676,21
20180601|2018-02-19 11:30,20,2.673,2.676,2.671,2.676,20
20180601|2018-02-19 17:00,20,2.705,2.705,2.698,2.705,11
20180601|2018-02-19 17:30,20,2.7,2.705,2.7,2.705,6
20180601|2018-02-19 18:00,20,2.705,2.708,2.703,2.704,35
20180601|2018-02-19 19:30,20,2.7,2.7,2.699,2.7,4
20180601|2018-02-19 20:00,20,2.699,2.699,2.699,2.699,1
20180601|2018-02-19 21:00,20,2.702,2.702,2.702,2.702,1
20180601|2018-02-19 21:30,20,2.704,2.705,2.704,2.705,5
20180601|2018-02-19 23:00,20,2.704,2.716,2.703,2.716,42
20180601|2018-02-19 23:30,20,2.717,2.72,2.714,2.717,36
20180601|2018-02-20 00:00,20,2.722,2.726,2.721,2.726,12
20180601|2018-02-20 00:30,20,2.724,2.73,2.724,2.729,5
20180601|2018-02-20 01:30,20,2.725,2.725,2.725,2.725,2
20180601|2018-02-20 02:00,20,2.724,2.729,2.724,2.727,12
20180601|2018-02-20 02:30,20,2.722,2.722,2.72,2.72,2
20180601|2018-02-20 03:30,20,2.72,2.72,2.719,2.719,6
20180601|2018-02-20 04:30,20,2.727,2.734,2.727,2.732,18
20180601|2018-02-20 05:00,20,2.728,2.729,2.722,2.722,7
20180601|2018-02-20 05:30,20,2.724,2.724,2.723,2.723,17
20180601|2018-02-20 06:00,20,2.719,2.723,2.718,2.722,32
20180601|2018-02-20 06:30,20,2.719,2.719,2.71,2.713,26
20180601|2018-02-20 07:00,20,2.714,2.716,2.714,2.716,18
20180601|2018-02-20 07:30,20,2.72,2.729,2.72,2.727,67
20180601|2018-02-20 08:00,20,2.727,2.73,2.722,2.728,123
20180601|2018-02-20 08:30,20,2.726,2.727,2.716,2.723,222
20180601|2018-02-20 09:00,20,2.724,2.734,2.72,2.734,185
20180601|2018-02-20 09:30,20,2.735,2.735,2.727,2.728,152
20180601|2018-02-20 10:00,20,2.73,2.734,2.726,2.726,153
20180601|2018-02-20 10:30,20,2.727,2.73,2.721,2.722,125
20180601|2018-02-20 11:00,20,2.721,2.727,2.719,2.723,280
20180601|2018-02-20 11:30,20,2.724,2.728,2.722,2.722,50
20180601|2018-02-20 12:00,20,2.722,2.723,2.718,2.719,88
20180601|2018-02-20 12:30,20,2.717,2.722,2.717,2.721,141
20180601|2018-02-20 13:00,20,2.72,2.722,2.71,2.713,258
20180601|2018-02-20 13:30,20,2.714,2.721,2.713,2.72,129
20180601|2018-02-20 14:00,20,2.718,2.721,2.718,2.718,243
20180601|2018-02-20 14:30,20,2.718,2.723,2.718,2.721,271
20180601|2018-02-20 15:00,20,2.723,2.726,2.723,2.726,16
20180601|2018-02-20 15:30,20,2.724,2.727,2.724,2.727,4
20180601|2018-02-20 17:00,21,2.726,2.732,2.726,2.73,34
20180601|2018-02-20 18:00,21,2.73,2.731,2.728,2.728,13
20180601|2018-02-20 18:30,21,2.727,2.727,2.727,2.727,1
20180601|2018-02-20 19:00,21,2.726,2.726,2.722,2.722,4
20180601|2018-02-20 19:30,21,2.722,2.722,2.722,2.722,1
20180601|2018-02-20 20:00,21,2.724,2.724,2.724,2.724,1
20180601|2018-02-20 20:30,21,2.721,2.721,2.721,2.721,1
20180601|2018-02-20 21:00,21,2.722,2.722,2.716,2.716,5
20180601|2018-02-20 22:30,21,2.72,2.725,2.72,2.725,3
20180601|2018-02-20 23:30,21,2.72,2.72,2.71,2.713,17
20180601|2018-02-21 00:00,21,2.714,2.714,2.714,2.714,2
20180601|2018-02-21 00:30,21,2.713,2.713,2.712,2.712,4
20180601|2018-02-21 01:00,21,2.715,2.716,2.709,2.709,19
20180601|2018-02-21 01:30,21,2.71,2.71,2.709,2.709,2
20180601|2018-02-21 02:00,21,2.71,2.71,2.693,2.698,26
20180601|2018-02-21 02:30,21,2.692,2.692,2.677,2.677,22
20180601|2018-02-21 03:00,21,2.676,2.676,2.665,2.669,25
20180601|2018-02-21 03:30,21,2.67,2.676,2.669,2.676,13
20180601|2018-02-21 04:00,21,2.68,2.712,2.68,2.71,69
20180601|2018-02-21 04:30,21,2.705,2.715,2.704,2.705,58
20180601|2018-02-21 05:00,21,2.707,2.707,2.689,2.705,41
20180601|2018-02-21 05:30,21,2.697,2.702,2.697,2.699,21
20180601|2018-02-21 06:00,21,2.704,2.712,2.704,2.712,20
20180601|2018-02-21 06:30,21,2.708,2.73,2.708,2.727,54
20180601|2018-02-21 07:00,21,2.722,2.735,2.721,2.73,47
20180601|2018-02-21 07:30,21,2.735,2.745,2.73,2.741,63
20180601|2018-02-21 08:00,21,2.739,2.746,2.735,2.744,202
20180601|2018-02-21 08:30,21,2.745,2.753,2.742,2.747,204
20180601|2018-02-21 09:00,21,2.746,2.758,2.746,2.751,329
20180601|2018-02-21 09:30,21,2.75,2.751,2.744,2.745,248
20180601|2018-02-21 10:00,21,2.744,2.749,2.736,2.741,262
20180601|2018-02-21 10:30,21,2.741,2.749,2.734,2.737,168
20180601|2018-02-21 11:00,21,2.737,2.737,2.723,2.733,263
20180601|2018-02-21 11:30,21,2.733,2.742,2.733,2.74,79
20180601|2018-02-21 12:00,21,2.741,2.744,2.736,2.743,66
20180601|2018-02-21 12:30,21,2.743,2.747,2.74,2.745,97
20180601|2018-02-21 13:00,21,2.746,2.748,2.736,2.736,163
20180601|2018-02-21 13:30,21,2.736,2.736,2.731,2.733,68
20180601|2018-02-21 14:00,21,2.734,2.734,2.731,2.734,20
20180601|2018-02-21 14:30,21,2.735,2.735,2.734,2.734,10
20180601|2018-02-21 15:00,21,2.735,2.737,2.735,2.736,26
20180601|2018-02-21 15:30,21,2.737,2.737,2.729,2.73,16
20180601|2018-02-21 17:00,22,2.733,2.733,2.732,2.732,5
20180601|2018-02-21 18:00,22,2.733,2.733,2.733,2.733,1
20180601|2018-02-21 18:30,22,2.735,2.735,2.735,2.735,10
20180601|2018-02-21 19:00,22,2.729,2.729,2.729,2.729,2
20180601|2018-02-21 19:30,22,2.726,2.726,2.723,2.723,6
20180601|2018-02-21 20:00,22,2.73,2.73,2.73,2.73,1
20180601|2018-02-21 21:00,22,2.74,2.741,2.74,2.741,5
20180601|2018-02-21 21:30,22,2.738,2.738,2.738,2.738,1
20180601|2018-02-21 22:00,22,2.737,2.737,2.737,2.737,2
20180601|2018-02-21 23:00,22,2.735,2.735,2.717,2.719,23
20180601|2018-02-22 00:00,22,2.728,2.728,2.728,2.728,1
20180601|2018-02-22 01:00,22,2.726,2.726,2.726,2.726,2
20180601|2018-02-22 01:30,22,2.738,2.746,2.736,2.74,19
20180601|2018-02-22 02:00,22,2.743,2.743,2.74,2.742,8
20180601|2018-02-22 02:30,22,2.745,2.745,2.74,2.74,3
20180601|2018-02-22 03:00,22,2.74,2.74,2.738,2.738,3
20180601|2018-02-22 03:30,22,2.745,2.746,2.745,2.746,3
20180601|2018-02-22 04:30,22,2.739,2.739,2.738,2.738,3
20180601|2018-02-22 05:00,22,2.731,2.735,2.729,2.731,9
20180601|2018-02-22 05:30,22,2.73,2.732,2.727,2.732,11
20180601|2018-02-22 06:00,22,2.729,2.729,2.728,2.728,6
20180601|2018-02-22 06:30,22,2.734,2.741,2.734,2.741,16
20180601|2018-02-22 07:00,22,2.735,2.735,2.726,2.73,20
20180601|2018-02-22 07:30,22,2.731,2.737,2.73,2.73,66
20180601|2018-02-22 08:00,22,2.733,2.743,2.731,2.733,279
20180601|2018-02-22 08:30,22,2.735,2.736,2.73,2.731,179
20180601|2018-02-22 09:00,22,2.731,2.74,2.731,2.737,449
20180601|2018-02-22 09:30,22,2.738,2.748,2.73,2.736,400
20180601|2018-02-22 10:00,22,2.736,2.738,2.731,2.737,169
20180601|2018-02-22 10:30,22,2.737,2.745,2.736,2.74,272
20180601|2018-02-22 11:00,22,2.74,2.745,2.739,2.744,85
20180601|2018-02-22 11:30,22,2.743,2.744,2.739,2.739,277
20180601|2018-02-22 12:00,22,2.74,2.741,2.738,2.739,109
20180601|2018-02-22 12:30,22,2.736,2.741,2.731,2.731,92
20180601|2018-02-22 13:00,22,2.731,2.739,2.727,2.737,778
20180601|2018-02-22 13:30,22,2.736,2.738,2.723,2.727,88
20180601|2018-02-22 14:00,22,2.727,2.727,2.719,2.719,99
20180601|2018-02-22 14:30,22,2.72,2.721,2.715,2.72,53
20180601|2018-02-22 15:00,22,2.72,2.724,2.72,2.723,28
20180601|2018-02-22 15:30,22,2.723,2.723,2.719,2.721,15
20180601|2018-02-22 17:00,23,2.724,2.724,2.724,2.724,1
20180601|2018-02-22 18:00,23,2.724,2.724,2.718,2.718,2
20180601|2018-02-22 19:30,23,2.724,2.724,2.723,2.724,5
20180601|2018-02-22 20:00,23,2.724,2.727,2.724,2.727,2
20180601|2018-02-22 21:00,23,2.717,2.717,2.708,2.715,33
20180601|2018-02-22 21:30,23,2.717,2.717,2.717,2.717,3
20180601|2018-02-22 22:00,23,2.718,2.718,2.718,2.718,1
20180601|2018-02-22 22:30,23,2.718,2.719,2.717,2.717,35
20180601|2018-02-22 23:00,23,2.717,2.717,2.711,2.712,13
20180601|2018-02-22 23:30,23,2.713,2.713,2.712,2.712,4
20180601|2018-02-23 00:00,23,2.713,2.713,2.713,2.713,4
20180601|2018-02-23 00:30,23,2.711,2.711,2.708,2.708,9
20180601|2018-02-23 01:00,23,2.708,2.712,2.701,2.706,52
20180601|2018-02-23 01:30,23,2.703,2.703,2.695,2.7,43
20180601|2018-02-23 02:00,23,2.699,2.699,2.695,2.696,9
20180601|2018-02-23 02:30,23,2.695,2.696,2.685,2.695,92
20180601|2018-02-23 03:00,23,2.69,2.701,2.69,2.697,13
20180601|2018-02-23 03:30,23,2.698,2.698,2.696,2.696,6
20180601|2018-02-23 04:00,23,2.695,2.701,2.692,2.701,15
20180601|2018-02-23 04:30,23,2.7,2.7,2.688,2.69,36
20180601|2018-02-23 05:00,23,2.691,2.693,2.689,2.689,19
20180601|2018-02-23 05:30,23,2.691,2.697,2.685,2.688,37
20180601|2018-02-23 06:00,23,2.687,2.695,2.687,2.693,33
20180601|2018-02-23 06:30,23,2.697,2.702,2.697,2.701,39
20180601|2018-02-23 07:00,23,2.7,2.707,2.694,2.704,67
20180601|2018-02-23 07:30,23,2.701,2.703,2.695,2.7,70
20180601|2018-02-23 08:00,23,2.7,2.722,2.7,2.712,284
20180601|2018-02-23 08:30,23,2.712,2.712,2.695,2.71,272
20180601|2018-02-23 09:00,23,2.711,2.715,2.704,2.704,338
20180601|2018-02-23 09:30,23,2.702,2.706,2.7,2.703,112
20180601|2018-02-23 10:00,23,2.701,2.709,2.701,2.708,494
20180601|2018-02-23 10:30,23,2.709,2.716,2.708,2.709,149
20180601|2018-02-23 11:00,23,2.71,2.715,2.708,2.715,89
20180601|2018-02-23 11:30,23,2.716,2.723,2.714,2.716,206
20180601|2018-02-23 12:00,23,2.718,2.735,2.718,2.731,169
20180601|2018-02-23 12:30,23,2.732,2.734,2.72,2.722,103
20180601|2018-02-23 13:00,23,2.722,2.723,2.709,2.721,350
20180601|2018-02-23 13:30,23,2.721,2.728,2.721,2.723,86
20180601|2018-02-23 14:00,23,2.725,2.726,2.724,2.726,20
20180601|2018-02-23 14:30,23,2.726,2.73,2.726,2.728,65
20180601|2018-02-23 15:00,23,2.728,2.732,2.728,2.73,10
20180601|2018-02-23 15:30,23,2.73,2.731,2.73,2.73,4
20180601|2018-02-25 17:00,26,2.736,2.754,2.727,2.747,60
20180601|2018-02-25 17:30,26,2.744,2.75,2.744,2.75,8
20180601|2018-02-25 18:00,26,2.748,2.753,2.748,2.753,6
20180601|2018-02-25 18:30,26,2.753,2.762,2.749,2.752,25
20180601|2018-02-25 19:00,26,2.755,2.755,2.752,2.753,7
20180601|2018-02-25 19:30,26,2.753,2.753,2.75,2.75,2
20180601|2018-02-25 20:00,26,2.751,2.752,2.749,2.749,5
20180601|2018-02-25 20:30,26,2.753,2.757,2.752,2.755,6
20180601|2018-02-25 21:00,26,2.753,2.758,2.752,2.758,62
20180601|2018-02-25 21:30,26,2.757,2.757,2.757,2.757,2
20180601|2018-02-25 22:00,26,2.759,2.76,2.759,2.76,2
20180601|2018-02-25 22:30,26,2.759,2.759,2.759,2.759,6
20180601|2018-02-25 23:00,26,2.759,2.759,2.758,2.758,22
20180601|2018-02-25 23:30,26,2.76,2.761,2.758,2.758,37
20180601|2018-02-26 00:00,26,2.755,2.755,2.755,2.755,1
20180601|2018-02-26 00:30,26,2.755,2.755,2.754,2.754,3
20180601|2018-02-26 01:30,26,2.752,2.757,2.751,2.751,16
20180601|2018-02-26 02:00,26,2.75,2.752,2.749,2.749,10
20180601|2018-02-26 02:30,26,2.753,2.753,2.752,2.752,4
20180601|2018-02-26 03:00,26,2.751,2.757,2.751,2.757,15
20180601|2018-02-26 03:30,26,2.756,2.758,2.756,2.758,3
20180601|2018-02-26 04:00,26,2.761,2.762,2.76,2.76,5
20180601|2018-02-26 04:30,26,2.762,2.778,2.762,2.775,127
20180601|2018-02-26 05:00,26,2.774,2.775,2.772,2.773,14
20180601|2018-02-26 05:30,26,2.774,2.775,2.771,2.771,16
20180601|2018-02-26 06:00,26,2.771,2.776,2.768,2.768,28
20180601|2018-02-26 06:30,26,2.771,2.775,2.771,2.775,80
20180601|2018-02-26 07:00,26,2.771,2.771,2.753,2.754,96
20180601|2018-02-26 07:30,26,2.758,2.758,2.751,2.752,88
20180601|2018-02-26 08:00,26,2.753,2.76,2.753,2.754,263
20180601|2018-02-26 08:30,26,2.755,2.758,2.725,2.732,594
20180601|2018-02-26 09:00,26,2.731,2.731,2.716,2.719,553
20180601|2018-02-26 09:30,26,2.717,2.74,2.707,2.733,192
20180601|2018-02-26 10:00,26,2.737,2.742,2.73,2.74,246
20180601|2018-02-26 10:30,26,2.738,2.747,2.735,2.738,137
20180601|2018-02-26 11:00,26,2.741,2.742,2.734,2.741,87
20180601|2018-02-26 11:30,26,2.74,2.74,2.729,2.74,93
20180601|2018-02-26 12:00,26,2.739,2.741,2.733,2.737,87
20180601|2018-02-26 12:30,26,2.737,2.745,2.735,2.739,184
20180601|2018-02-26 13:00,26,2.736,2.748,2.73,2.739,1047
20180601|2018-02-26 13:30,26,2.739,2.746,2.739,2.742,309
20180601|2018-02-26 14:00,26,2.742,2.745,2.742,2.744,20
20180601|2018-02-26 14:30,26,2.743,2.744,2.741,2.742,104
20180601|2018-02-26 15:00,26,2.743,2.745,2.743,2.744,20
20180601|2018-02-26 15:30,26,2.743,2.744,2.74,2.744,34
20180601|2018-02-26 17:00,27,2.737,2.738,2.737,2.738,8
20180601|2018-02-26 17:30,27,2.738,2.74,2.738,2.74,27
20180601|2018-02-26 18:00,27,2.74,2.741,2.733,2.735,49
20180601|2018-02-26 19:00,27,2.743,2.743,2.743,2.743,1
20180601|2018-02-26 19:30,27,2.743,2.745,2.743,2.745,4
20180601|2018-02-26 20:00,27,2.745,2.745,2.743,2.743,5
20180601|2018-02-26 20:30,27,2.741,2.741,2.741,2.741,1
20180601|2018-02-26 21:00,27,2.742,2.742,2.741,2.742,5
20180601|2018-02-26 22:30,27,2.74,2.74,2.74,2.74,2
20180601|2018-02-26 23:00,27,2.738,2.738,2.738,2.738,1
20180601|2018-02-26 23:30,27,2.735,2.739,2.735,2.739,2
20180601|2018-02-27 00:00,27,2.738,2.738,2.735,2.735,4
20180601|2018-02-27 01:30,27,2.732,2.734,2.724,2.724,14
20180601|2018-02-27 02:00,27,2.725,2.727,2.721,2.727,16
20180601|2018-02-27 02:30,27,2.724,2.727,2.724,2.727,4
20180601|2018-02-27 03:30,27,2.731,2.731,2.731,2.731,4
20180601|2018-02-27 04:00,27,2.73,2.73,2.73,2.73,2
20180601|2018-02-27 04:30,27,2.732,2.742,2.732,2.74,27
20180601|2018-02-27 05:00,27,2.742,2.742,2.723,2.723,19
20180601|2018-02-27 05:30,27,2.726,2.726,2.724,2.726,5
20180601|2018-02-27 06:00,27,2.728,2.729,2.718,2.721,21
20180601|2018-02-27 06:30,27,2.72,2.725,2.716,2.724,55
20180601|2018-02-27 07:00,27,2.724,2.724,2.695,2.71,177
20180601|2018-02-27 07:30,27,2.71,2.715,2.707,2.713,80
20180601|2018-02-27 08:00,27,2.714,2.722,2.713,2.718,122
20180601|2018-02-27 08:30,27,2.717,2.736,2.717,2.73,273
20180601|2018-02-27 09:00,27,2.731,2.745,2.731,2.736,219
20180601|2018-02-27 09:30,27,2.741,2.746,2.735,2.74,142
20180601|2018-02-27 10:00,27,2.738,2.761,2.738,2.755,283
20180601|2018-02-27 10:30,27,2.756,2.761,2.747,2.751,233
20180601|2018-02-27 11:00,27,2.754,2.756,2.745,2.756,115
20180601|2018-02-27 11:30,27,2.756,2.756,2.749,2.755,77
20180601|2018-02-27 12:00,27,2.755,2.76,2.754,2.757,109
20180601|2018-02-27 12:30,27,2.759,2.761,2.754,2.755,99
20180601|2018-02-27 13:00,27,2.755,2.755,2.743,2.744,245
20180601|2018-02-27 13:30,27,2.744,2.748,2.743,2.747,80
20180601|2018-02-27 14:00,27,2.747,2.747,2.745,2.746,25
20180601|2018-02-27 14:30,27,2.747,2.751,2.746,2.751,141
20180601|2018-02-27 15:00,27,2.751,2.757,2.751,2.757,40
20180601|2018-02-27 15:30,27,2.756,2.756,2.753,2.754,12
20180601|2018-02-27 17:00,28,2.756,2.758,2.756,2.758,3
20180601|2018-02-27 17:30,28,2.757,2.759,2.757,2.758,8
20180601|2018-02-27 18:00,28,2.758,2.758,2.754,2.755,11
20180601|2018-02-27 19:00,28,2.752,2.752,2.752,2.752,1
20180601|2018-02-27 19:30,28,2.751,2.751,2.749,2.749,5
20180601|2018-02-27 21:00,28,2.749,2.75,2.749,2.75,2
20180601|2018-02-27 21:30,28,2.751,2.752,2.75,2.75,9
20180601|2018-02-27 22:00,28,2.75,2.752,2.748,2.748,12
20180601|2018-02-27 22:30,28,2.748,2.748,2.748,2.748,3
20180601|2018-02-27 23:00,28,2.751,2.752,2.736,2.736,26
20180601|2018-02-27 23:30,28,2.737,2.738,2.737,2.738,6
20180601|2018-02-28 00:30,28,2.735,2.737,2.735,2.735,9
20180601|2018-02-28 01:00,28,2.736,2.736,2.729,2.729,11
20180601|2018-02-28 01:30,28,2.725,2.731,2.723,2.731,18
20180601|2018-02-28 02:00,28,2.729,2.737,2.728,2.737,6
20180601|2018-02-28 02:30,28,2.738,2.738,2.731,2.731,6
20180601|2018-02-28 03:00,28,2.729,2.73,2.729,2.729,5
20180601|2018-02-28 03:30,28,2.732,2.732,2.732,2.732,1
20180601|2018-02-28 04:00,28,2.736,2.739,2.736,2.737,5
20180601|2018-02-28 04:30,28,2.736,2.737,2.734,2.736,15
20180601|2018-02-28 05:00,28,2.737,2.748,2.737,2.748,15
20180601|2018-02-28 06:00,28,2.751,2.755,2.75,2.75,14
20180601|2018-02-28 06:30,28,2.748,2.748,2.741,2.746,37
20180601|2018-02-28 07:00,28,2.748,2.75,2.736,2.741,70
20180601|2018-02-28 07:30,28,2.741,2.749,2.736,2.746,65
20180601|2018-02-28 08:00,28,2.746,2.767,2.746,2.761,438
20180601|2018-02-28 08:30,28,2.76,2.772,2.753,2.763,391
20180601|2018-02-28 09:00,28,2.762,2.766,2.747,2.748,279
20180601|2018-02-28 09:30,28,2.749,2.755,2.748,2.75,125
20180601|2018-02-28 10:00,28,2.75,2.752,2.743,2.746,193
20180601|2018-02-28 10:30,28,2.744,2.754,2.742,2.744,130
20180601|2018-02-28 11:00,28,2.745,2.749,2.733,2.746,455
20180601|2018-02-28 11:30,28,2.744,2.747,2.741,2.744,286
20180601|2018-02-28 12:00,28,2.743,2.75,2.743,2.743,192
20180601|2018-02-28 12:30,28,2.742,2.749,2.742,2.746,59
20180601|2018-02-28 13:00,28,2.746,2.748,2.731,2.732,856
20180601|2018-02-28 13:30,28,2.732,2.741,2.732,2.739,210
20180601|2018-02-28 14:00,28,2.739,2.74,2.739,2.739,22
20180601|2018-02-28 14:30,28,2.737,2.739,2.735,2.738,37
20180601|2018-02-28 15:00,28,2.737,2.74,2.737,2.74,31
20180601|2018-02-28 15:30,28,2.739,2.741,2.732,2.734,48
20180601|2018-02-28 17:00,1,2.733,2.742,2.733,2.742,6
20180601|2018-02-28 17:30,1,2.742,2.742,2.74,2.74,5
20180601|2018-02-28 18:00,1,2.739,2.739,2.735,2.735,9
20180601|2018-02-28 18:30,1,2.736,2.736,2.725,2.731,86
20180601|2018-02-28 19:00,1,2.731,2.733,2.729,2.729,10
20180601|2018-02-28 19:30,1,2.731,2.738,2.731,2.738,8
20180601|2018-02-28 20:00,1,2.737,2.737,2.737,2.737,2
20180601|2018-02-28 20:30,1,2.732,2.734,2.732,2.733,3
20180601|2018-02-28 21:30,1,2.741,2.741,2.737,2.738,6
20180601|2018-02-28 22:00,1,2.738,2.738,2.738,2.738,1
20180601|2018-02-28 22:30,1,2.74,2.74,2.74,2.74,1
20180601|2018-02-28 23:00,1,2.738,2.738,2.736,2.736,4
20180601|2018-02-28 23:30,1,2.732,2.732,2.722,2.722,79
20180601|2018-03-01 00:00,1,2.723,2.727,2.723,2.727,2
20180601|2018-03-01 00:30,1,2.725,2.725,2.725,2.725,1
20180601|2018-03-01 01:00,1,2.73,2.73,2.73,2.73,1
20180601|2018-03-01 01:30,1,2.731,2.74,2.726,2.726,9
20180601|2018-03-01 02:00,1,2.722,2.722,2.722,2.722,2
20180601|2018-03-01 02:30,1,2.727,2.728,2.727,2.728,5
20180601|2018-03-01 03:00,1,2.726,2.726,2.726,2.726,1
20180601|2018-03-01 03:30,1,2.722,2.731,2.722,2.731,9
20180601|2018-03-01 04:00,1,2.731,2.741,2.731,2.731,14
20180601|2018-03-01 04:30,1,2.731,2.731,2.726,2.729,10
20180601|2018-03-01 05:00,1,2.726,2.726,2.714,2.715,22
20180601|2018-03-01 05:30,1,2.716,2.716,2.715,2.715,10
20180601|2018-03-01 06:00,1,2.717,2.719,2.715,2.719,39
20180601|2018-03-01 06:30,1,2.717,2.724,2.716,2.722,17
20180601|2018-03-01 07:00,1,2.719,2.724,2.716,2.718,119
20180601|2018-03-01 07:30,1,2.717,2.737,2.715,2.735,152
20180601|2018-03-01 08:00,1,2.735,2.766,2.735,2.756,321
20180601|2018-03-01 08:30,1,2.756,2.762,2.753,2.76,349
20180601|2018-03-01 09:00,1,2.759,2.764,2.758,2.761,167
20180601|2018-03-01 09:30,1,2.761,2.792,2.739,2.763,1224
20180601|2018-03-01 10:00,1,2.763,2.777,2.762,2.774,243
20180601|2018-03-01 10:30,1,2.773,2.782,2.763,2.768,236
20180601|2018-03-01 11:00,1,2.77,2.773,2.765,2.771,187
20180601|2018-03-01 11:30,1,2.775,2.781,2.774,2.776,221
20180601|2018-03-01 12:00,1,2.776,2.781,2.772,2.78,70
20180601|2018-03-01 12:30,1,2.78,2.781,2.771,2.778,514
20180601|2018-03-01 13:00,1,2.777,2.779,2.764,2.765,995
20180601|2018-03-01 13:30,1,2.765,2.768,2.761,2.765,309
20180601|2018-03-01 14:00,1,2.764,2.765,2.76,2.76,58
20180601|2018-03-01 14:30,1,2.76,2.764,2.757,2.764,77
20180601|2018-03-01 15:00,1,2.765,2.767,2.764,2.765,59
20180601|2018-03-01 15:30,1,2.766,2.767,2.763,2.767,122
20180601|2018-03-01 17:00,2,2.765,2.769,2.765,2.767,10
20180601|2018-03-01 17:30,2,2.768,2.769,2.768,2.768,8
20180601|2018-03-01 18:00,2,2.768,2.77,2.768,2.77,49
20180601|2018-03-01 18:30,2,2.769,2.769,2.769,2.769,7
20180601|2018-03-01 19:00,2,2.77,2.774,2.77,2.773,20
20180601|2018-03-01 19:30,2,2.772,2.777,2.772,2.776,16
20180601|2018-03-01 20:00,2,2.776,2.777,2.774,2.777,19
20180601|2018-03-01 20:30,2,2.78,2.784,2.78,2.78,25
20180601|2018-03-01 21:00,2,2.779,2.779,2.776,2.779,6
20180601|2018-03-01 22:00,2,2.777,2.782,2.776,2.782,7
20180601|2018-03-01 22:30,2,2.775,2.793,2.775,2.79,23
20180601|2018-03-01 23:00,2,2.788,2.788,2.785,2.785,5
20180601|2018-03-01 23:30,2,2.78,2.781,2.763,2.77,37
20180601|2018-03-02 00:00,2,2.768,2.768,2.759,2.759,12
20180601|2018-03-02 00:30,2,2.758,2.758,2.758,2.758,8
20180601|2018-03-02 01:30,2,2.762,2.762,2.762,2.762,1
20180601|2018-03-02 02:00,2,2.761,2.761,2.76,2.76,3
20180601|2018-03-02 02:30,2,2.76,2.775,2.76,2.772,8
20180601|2018-03-02 03:00,2,2.773,2.773,2.771,2.771,4
20180601|2018-03-02 03:30,2,2.774,2.774,2.774,2.774,4
20180601|2018-03-02 04:30,2,2.772,2.782,2.772,2.782,9
20180601|2018-03-02 05:00,2,2.781,2.784,2.778,2.779,17
20180601|2018-03-02 05:30,2,2.778,2.778,2.778,2.778,2
20180601|2018-03-02 06:00,2,2.778,2.78,2.776,2.779,42
20180601|2018-03-02 06:30,2,2.781,2.791,2.78,2.789,77
20180601|2018-03-02 07:00,2,2.787,2.787,2.779,2.78,87
20180601|2018-03-02 07:30,2,2.784,2.787,2.779,2.786,89
20180601|2018-03-02 08:00,2,2.785,2.791,2.765,2.777,320
20180601|2018-03-02 08:30,2,2.776,2.787,2.768,2.781,274
20180601|2018-03-02 09:00,2,2.781,2.783,2.774,2.775,75
20180601|2018-03-02 09:30,2,2.774,2.776,2.771,2.773,103
20180601|2018-03-02 10:00,2,2.773,2.781,2.771,2.776,141
20180601|2018-03-02 10:30,2,2.776,2.781,2.775,2.778,150
20180601|2018-03-02 11:00,2,2.779,2.783,2.777,2.78,173
20180601|2018-03-02 11:30,2,2.781,2.781,2.776,2.778,141
20180601|2018-03-02 12:00,2,2.777,2.78,2.776,2.778,80
20180601|2018-03-02 12:30,2,2.777,2.778,2.769,2.773,358
20180601|2018-03-02 13:00,2,2.773,2.774,2.765,2.767,956
20180601|2018-03-02 13:30,2,2.767,2.779,2.766,2.778,234
20180601|2018-03-02 14:00,2,2.778,2.783,2.777,2.782,81
20180601|2018-03-02 14:30,2,2.782,2.784,2.781,2.782,44
20180601|2018-03-02 15:00,2,2.782,2.782,2.78,2.781,14
20180601|2018-03-02 15:30,2,2.782,2.784,2.781,2.782,14
20180601|2018-03-04 17:00,5,2.788,2.789,2.782,2.782,9
20180601|2018-03-04 17:30,5,2.781,2.781,2.78,2.78,5
20180601|2018-03-04 18:00,5,2.782,2.782,2.776,2.776,9
20180601|2018-03-04 18:30,5,2.778,2.778,2.778,2.778,2
20180601|2018-03-04 19:00,5,2.776,2.778,2.774,2.778,4
20180601|2018-03-04 20:00,5,2.773,2.773,2.772,2.773,4
20180601|2018-03-04 20:30,5,2.772,2.775,2.772,2.775,2
20180601|2018-03-04 21:00,5,2.776,2.776,2.776,2.776,1
20180601|2018-03-04 21:30,5,2.775,2.775,2.772,2.775,7
20180601|2018-03-04 22:00,5,2.775,2.775,2.775,2.775,1
20180601|2018-03-04 22:30,5,2.779,2.78,2.777,2.777,4
20180601|2018-03-04 23:00,5,2.778,2.78,2.778,2.78,3
20180601|2018-03-05 00:00,5,2.773,2.773,2.773,2.773,1
20180601|2018-03-05 00:30,5,2.773,2.773,2.75,2.759,34
20180601|2018-03-05 01:30,5,2.763,2.765,2.763,2.763,3
20180601|2018-03-05 02:00,5,2.762,2.771,2.762,2.77,5
20180601|2018-03-05 02:30,5,2.771,2.771,2.767,2.767,10
20180601|2018-03-05 03:00,5,2.771,2.771,2.771,2.771,4
20180601|2018-03-05 03:30,5,2.767,2.767,2.767,2.767,3
20180601|2018-03-05 04:00,5,2.761,2.762,2.759,2.761,5
20180601|2018-03-05 04:30,5,2.76,2.765,2.757,2.757,13
20180601|2018-03-05 05:00,5,2.757,2.759,2.757,2.759,5
20180601|2018-03-05 05:30,5,2.756,2.758,2.755,2.755,14
20180601|2018-03-05 06:00,5,2.757,2.763,2.757,2.763,23
20180601|2018-03-05 06:30,5,2.761,2.766,2.761,2.766,24
20180601|2018-03-05 07:00,5,2.762,2.772,2.754,2.772,58
20180601|2018-03-05 07:30,5,2.771,2.782,2.769,2.782,73
20180601|2018-03-05 08:00,5,2.783,2.789,2.78,2.781,175
20180601|2018-03-05 08:30,5,2.781,2.786,2.78,2.785,165
20180601|2018-03-05 09:00,5,2.784,2.786,2.78,2.785,105
20180601|2018-03-05 09:30,5,2.785,2.785,2.776,2.78,96
20180601|2018-03-05 10:00,5,2.78,2.784,2.78,2.782,30
20180601|2018-03-05 10:30,5,2.781,2.784,2.778,2.778,161
20180601|2018-03-05 11:00,5,2.78,2.784,2.775,2.776,185
20180601|2018-03-05 11:30,5,2.773,2.773,2.76,2.764,187
20180601|2018-03-05 12:00,5,2.766,2.775,2.764,2.773,108
20180601|2018-03-05 12:30,5,2.775,2.78,2.775,2.78,94
20180601|2018-03-05 13:00,5,2.779,2.781,2.774,2.774,242
20180601|2018-03-05 13:30,5,2.775,2.777,2.77,2.776,116
20180601|2018-03-05 14:00,5,2.776,2.777,2.775,2.776,22
20180601|2018-03-05 14:30,5,2.777,2.779,2.776,2.779,106
20180601|2018-03-05 15:00,5,2.778,2.78,2.778,2.78,45
20180601|2018-03-05 15:30,5,2.78,2.782,2.779,2.781,189
20180601|2018-03-05 17:00,6,2.786,2.791,2.786,2.789,76
20180601|2018-03-05 17:30,6,2.788,2.788,2.788,2.788,17
20180601|2018-03-05 18:00,6,2.788,2.79,2.788,2.789,30
20180601|2018-03-05 18:30,6,2.789,2.789,2.786,2.788,27
20180601|2018-03-05 19:00,6,2.788,2.788,2.786,2.788,11
20180601|2018-03-05 19:30,6,2.787,2.787,2.786,2.787,57
20180601|2018-03-05 20:30,6,2.784,2.784,2.783,2.783,3
20180601|2018-03-05 21:00,6,2.783,2.783,2.782,2.783,5
20180601|2018-03-05 21:30,6,2.782,2.782,2.781,2.781,4
20180601|2018-03-05 22:00,6,2.782,2.782,2.782,2.782,3
20180601|2018-03-05 22:30,6,2.782,2.782,2.782,2.782,6
20180601|2018-03-05 23:00,6,2.781,2.781,2.779,2.779,10
20180601|2018-03-05 23:30,6,2.78,2.789,2.78,2.789,18
20180601|2018-03-06 00:30,6,2.788,2.788,2.788,2.788,1
20180601|2018-03-06 01:30,6,2.785,2.785,2.785,2.785,1
20180601|2018-03-06 02:00,6,2.781,2.781,2.781,2.781,1
20180601|2018-03-06 03:00,6,2.779,2.781,2.779,2.781,4
20180601|2018-03-06 03:30,6,2.783,2.785,2.783,2.784,9
20180601|2018-03-06 04:00,6,2.785,2.785,2.785,2.785,1
20180601|2018-03-06 04:30,6,2.787,2.787,2.786,2.786,3
20180601|2018-03-06 05:00,6,2.787,2.787,2.784,2.784,5
20180601|2018-03-06 06:00,6,2.786,2.788,2.786,2.788,4
20180601|2018-03-06 06:30,6,2.789,2.805,2.789,2.801,129
20180601|2018-03-06 07:00,6,2.8,2.803,2.794,2.802,61
20180601|2018-03-06 07:30,6,2.802,2.805,2.8,2.805,114
20180601|2018-03-06 08:00,6,2.804,2.817,2.804,2.811,427
20180601|2018-03-06 08:30,6,2.811,2.814,2.809,2.812,159
20180601|2018-03-06 09:00,6,2.813,2.818,2.806,2.809,219
20180601|2018-03-06 09:30,6,2.809,2.81,2.806,2.81,130
20180601|2018-03-06 10:00,6,2.81,2.813,2.8,2.801,218
20180601|2018-03-06 10:30,6,2.802,2.81,2.796,2.809,190
20180601|2018-03-06 11:00,6,2.81,2.818,2.81,2.817,109
20180601|2018-03-06 11:30,6,2.818,2.818,2.814,2.816,155
20180601|2018-03-06 12:00,6,2.816,2.819,2.813,2.817,334
20180601|2018-03-06 12:30,6,2.817,2.818,2.812,2.815,183
20180601|2018-03-06 13:00,6,2.815,2.819,2.815,2.816,509
20180601|2018-03-06 13:30,6,2.817,2.819,2.812,2.812,480
20180601|2018-03-06 14:00,6,2.812,2.818,2.812,2.818,130
20180601|2018-03-06 14:30,6,2.819,2.824,2.819,2.823,135
20180601|2018-03-06 15:00,6,2.822,2.823,2.822,2.823,51
20180601|2018-03-06 15:30,6,2.822,2.824,2.82,2.823,121
20180601|2018-03-06 17:00,7,2.82,2.82,2.818,2.819,7
20180601|2018-03-06 17:30,7,2.82,2.824,2.82,2.824,14
20180601|2018-03-06 18:00,7,2.825,2.825,2.819,2.819,36
20180601|2018-03-06 18:30,7,2.818,2.819,2.816,2.819,7
20180601|2018-03-06 19:00,7,2.818,2.819,2.818,2.819,4
20180601|2018-03-06 19:30,7,2.814,2.814,2.812,2.812,2
20180601|2018-03-06 20:00,7,2.816,2.817,2.816,2.816,5
20180601|2018-03-06 20:30,7,2.818,2.818,2.818,2.818,1
20180601|2018-03-06 21:30,7,2.82,2.82,2.82,2.82,1
20180601|2018-03-06 23:00,7,2.821,2.821,2.816,2.816,8
20180601|2018-03-07 00:00,7,2.815,2.815,2.815,2.815,2
20180601|2018-03-07 00:30,7,2.815,2.816,2.815,2.816,2
20180601|2018-03-07 01:00,7,2.819,2.824,2.819,2.824,8
20180601|2018-03-07 01:30,7,2.822,2.83,2.822,2.829,58
20180601|2018-03-07 02:00,7,2.828,2.828,2.826,2.826,2
20180601|2018-03-07 02:30,7,2.822,2.822,2.822,2.822,5
20180601|2018-03-07 03:30,7,2.823,2.823,2.823,2.823,1
20180601|2018-03-07 04:00,7,2.825,2.826,2.824,2.826,6
20180601|2018-03-07 04:30,7,2.828,2.828,2.822,2.823,11
20180601|2018-03-07 05:00,7,2.823,2.832,2.823,2.831,19
20180601|2018-03-07 05:30,7,2.829,2.841,2.829,2.84,29
20180601|2018-03-07 06:00,7,2.84,2.841,2.837,2.838,24
20180601|2018-03-07 06:30,7,2.836,2.842,2.836,2.842,74
20180601|2018-03-07 07:00,7,2.837,2.841,2.837,2.838,17
20180601|2018-03-07 07:30,7,2.838,2.842,2.835,2.841,116
20180601|2018-03-07 08:00,7,2.84,2.849,2.839,2.844,228
20180601|2018-03-07 08:30,7,2.844,2.851,2.844,2.845,636
20180601|2018-03-07 09:00,7,2.845,2.846,2.833,2.837,292
20180601|2018-03-07 09:30,7,2.838,2.844,2.836,2.843,177
20180601|2018-03-07 10:00,7,2.843,2.846,2.843,2.844,222
20180601|2018-03-07 10:30,7,2.844,2.847,2.837,2.838,324
20180601|2018-03-07 11:00,7,2.837,2.843,2.837,2.842,287
20180601|2018-03-07 11:30,7,2.841,2.845,2.841,2.844,422
20180601|2018-03-07 12:00,7,2.845,2.845,2.842,2.842,224
20180601|2018-03-07 12:30,7,2.842,2.848,2.842,2.848,163
20180601|2018-03-07 13:00,7,2.848,2.852,2.844,2.846,342
20180601|2018-03-07 13:30,7,2.845,2.85,2.844,2.849,310
20180601|2018-03-07 14:00,7,2.851,2.851,2.849,2.849,29
20180601|2018-03-07 14:30,7,2.849,2.853,2.849,2.852,110
20180601|2018-03-07 15:00,7,2.853,2.855,2.851,2.855,75
20180601|2018-03-07 15:30,7,2.854,2.854,2.853,2.854,76
20180601|2018-03-07 17:00,8,2.851,2.853,2.851,2.852,17
20180601|2018-03-07 17:30,8,2.854,2.854,2.853,2.853,5
20180601|2018-03-07 18:00,8,2.852,2.852,2.846,2.846,36
20180601|2018-03-07 18:30,8,2.846,2.847,2.845,2.846,9
20180601|2018-03-07 19:00,8,2.846,2.846,2.846,2.846,1
20180601|2018-03-07 19:30,8,2.846,2.846,2.846,2.846,1
20180601|2018-03-07 20:00,8,2.846,2.846,2.845,2.846,7
20180601|2018-03-07 20:30,8,2.847,2.848,2.847,2.848,9
20180601|2018-03-07 21:00,8,2.847,2.847,2.847,2.847,1
20180601|2018-03-07 21:30,8,2.847,2.849,2.847,2.849,7
20180601|2018-03-07 22:00,8,2.847,2.847,2.846,2.846,9
20180601|2018-03-07 22:30,8,2.844,2.844,2.843,2.843,2
20180601|2018-03-07 23:00,8,2.843,2.847,2.843,2.847,4
20180601|2018-03-07 23:30,8,2.845,2.845,2.845,2.845,1
20180601|2018-03-08 01:00,8,2.846,2.848,2.846,2.848,4
20180601|2018-03-08 01:30,8,2.849,2.849,2.849,2.849,1
20180601|2018-03-08 02:00,8,2.847,2.847,2.842,2.842,3
20180601|2018-03-08 02:30,8,2.845,2.845,2.845,2.845,10
20180601|2018-03-08 03:30,8,2.849,2.849,2.849,2.849,1
20180601|2018-03-08 04:00,8,2.848,2.848,2.845,2.846,13
20180601|2018-03-08 04:30,8,2.846,2.847,2.844,2.844,22
20180601|2018-03-08 05:00,8,2.844,2.845,2.83,2.836,64
20180601|2018-03-08 05:30,8,2.837,2.84,2.837,2.839,24
20180601|2018-03-08 06:00,8,2.84,2.842,2.837,2.837,32
20180601|2018-03-08 06:30,8,2.837,2.845,2.836,2.844,41
20180601|2018-03-08 07:00,8,2.849,2.859,2.846,2.858,97
20180601|2018-03-08 07:30,8,2.857,2.858,2.846,2.848,131
20180601|2018-03-08 08:00,8,2.85,2.852,2.838,2.845,361
20180601|2018-03-08 08:30,8,2.846,2.847,2.814,2.823,480
20180601|2018-03-08 09:00,8,2.823,2.831,2.822,2.825,448
20180601|2018-03-08 09:30,8,2.824,2.833,2.814,2.822,629
20180601|2018-03-08 10:00,8,2.821,2.831,2.819,2.828,282
20180601|2018-03-08 10:30,8,2.828,2.832,2.826,2.831,138
20180601|2018-03-08 11:00,8,2.83,2.833,2.827,2.832,94
20180601|2018-03-08 11:30,8,2.833,2.838,2.833,2.834,252
20180601|2018-03-08 12:00,8,2.834,2.837,2.834,2.835,83
20180601|2018-03-08 12:30,8,2.834,2.837,2.832,2.836,323
20180601|2018-03-08 13:00,8,2.835,2.839,2.831,2.832,216
20180601|2018-03-08 13:30,8,2.833,2.835,2.828,2.831,293
20180601|2018-03-08 14:00,8,2.831,2.832,2.828,2.828,68
20180601|2018-03-08 14:30,8,2.828,2.829,2.825,2.826,139
20180601|2018-03-08 15:00,8,2.826,2.827,2.822,2.822,25
20180601|2018-03-08 15:30,8,2.823,2.823,2.82,2.82,21
20180601|2018-03-08 17:00,9,2.821,2.824,2.819,2.821,9
20180601|2018-03-08 17:30,9,2.821,2.825,2.821,2.825,2
20180601|2018-03-08 18:00,9,2.827,2.827,2.825,2.825,2
20180601|2018-03-08 18:30,9,2.821,2.823,2.821,2.823,3
20180601|2018-03-08 19:00,9,2.823,2.823,2.823,2.823,1
20180601|2018-03-08 20:00,9,2.824,2.824,2.824,2.824,4
20180601|2018-03-08 20:30,9,2.822,2.822,2.822,2.822,1
20180601|2018-03-08 21:00,9,2.821,2.821,2.82,2.82,8
20180601|2018-03-08 21:30,9,2.818,2.818,2.797,2.805,32
20180601|2018-03-08 22:00,9,2.807,2.807,2.807,2.807,1
20180601|2018-03-08 23:00,9,2.804,2.804,2.803,2.803,2
20180601|2018-03-08 23:30,9,2.803,2.816,2.803,2.813,12
20180601|2018-03-09 00:00,9,2.81,2.81,2.809,2.809,3
20180601|2018-03-09 00:30,9,2.809,2.81,2.807,2.807,4
20180601|2018-03-09 01:00,9,2.807,2.808,2.807,2.808,4
20180601|2018-03-09 01:30,9,2.804,2.805,2.804,2.805,5
20180601|2018-03-09 02:00,9,2.809,2.809,2.805,2.805,5
20180601|2018-03-09 02:30,9,2.807,2.807,2.806,2.807,4
20180601|2018-03-09 03:00,9,2.806,2.811,2.806,2.811,3
20180601|2018-03-09 03:30,9,2.812,2.812,2.808,2.811,10
20180601|2018-03-09 04:00,9,2.808,2.812,2.808,2.809,5
20180601|2018-03-09 04:30,9,2.807,2.808,2.805,2.808,4
20180601|2018-03-09 05:00,9,2.806,2.816,2.806,2.815,15
20180601|2018-03-09 05:30,9,2.814,2.819,2.81,2.819,17
20180601|2018-03-09 06:00,9,2.821,2.827,2.819,2.822,25
20180601|2018-03-09 06:30,9,2.824,2.824,2.815,2.815,49
20180601|2018-03-09 07:00,9,2.817,2.817,2.804,2.809,88
20180601|2018-03-09 07:30,9,2.811,2.812,2.804,2.804,254
20180601|2018-03-09 08:00,9,2.804,2.814,2.802,2.81,270
20180601|2018-03-09 08:30,9,2.809,2.815,2.807,2.811,198
20180601|2018-03-09 09:00,9,2.813,2.822,2.807,2.821,178
20180601|2018-03-09 09:30,9,2.821,2.821,2.813,2.815,195
20180601|2018-03-09 10:00,9,2.814,2.817,2.809,2.81,235
20180601|2018-03-09 10:30,9,2.811,2.814,2.807,2.807,72
20180601|2018-03-09 11:00,9,2.808,2.81,2.802,2.804,289
20180601|2018-03-09 11:30,9,2.805,2.81,2.805,2.81,41
20180601|2018-03-09 12:00,9,2.809,2.814,2.808,2.812,94
20180601|2018-03-09 12:30,9,2.809,2.811,2.805,2.805,82
20180601|2018-03-09 13:00,9,2.806,2.808,2.804,2.806,321
20180601|2018-03-09 13:30,9,2.804,2.805,2.801,2.802,193
20180601|2018-03-09 14:00,9,2.803,2.804,2.802,2.804,68
20180601|2018-03-09 14:30,9,2.803,2.804,2.802,2.802,61
20180601|2018-03-09 15:00,9,2.802,2.802,2.787,2.79,162
20180601|2018-03-09 15:30,9,2.791,2.795,2.789,2.793,26
20180601|2018-03-11 17:00,12,2.806,2.814,2.806,2.809,26
20180601|2018-03-11 17:30,12,2.803,2.803,2.801,2.803,17
20180601|2018-03-11 18:00,12,2.803,2.803,2.803,2.803,1
20180601|2018-03-11 18:30,12,2.802,2.803,2.802,2.803,11
20180601|2018-03-11 19:00,12,2.806,2.806,2.804,2.804,2
20180601|2018-03-11 19:30,12,2.807,2.807,2.807,2.807,1
20180601|2018-03-11 20:00,12,2.808,2.808,2.808,2.808,1
20180601|2018-03-11 20:30,12,2.806,2.806,2.806,2.806,1
20180601|2018-03-11 21:00,12,2.805,2.805,2.804,2.804,8
20180601|2018-03-11 21:30,12,2.805,2.807,2.805,2.807,16
20180601|2018-03-11 22:00,12,2.808,2.808,2.808,2.808,1
20180601|2018-03-11 23:30,12,2.81,2.81,2.81,2.81,1
20180601|2018-03-12 02:30,12,2.804,2.817,2.804,2.817,5
20180601|2018-03-12 03:00,12,2.812,2.814,2.811,2.812,23
20180601|2018-03-12 03:30,12,2.807,2.807,2.804,2.805,8
20180601|2018-03-12 04:00,12,2.802,2.802,2.788,2.792,22
20180601|2018-03-12 04:30,12,2.794,2.8,2.793,2.8,33
20180601|2018-03-12 05:00,12,2.797,2.811,2.797,2.808,53
20180601|2018-03-12 05:30,12,2.81,2.814,2.81,2.811,38
20180601|2018-03-12 06:00,12,2.811,2.832,2.81,2.828,50
20180601|2018-03-12 06:30,12,2.827,2.835,2.824,2.834,51
20180601|2018-03-12 07:00,12,2.835,2.851,2.835,2.844,119
20180601|2018-03-12 07:30,12,2.844,2.851,2.842,2.851,177
20180601|2018-03-12 08:00,12,2.851,2.857,2.845,2.847,288
20180601|2018-03-12 08:30,12,2.848,2.864,2.848,2.863,478
20180601|2018-03-12 09:00,12,2.863,2.869,2.851,2.856,357
20180601|2018-03-12 09:30,12,2.856,2.865,2.855,2.861,198
20180601|2018-03-12 10:00,12,2.862,2.867,2.861,2.861,161
20180601|2018-03-12 10:30,12,2.862,2.865,2.86,2.863,248
20180601|2018-03-12 11:00,12,2.864,2.867,2.861,2.861,159
20180601|2018-03-12 11:30,12,2.861,2.861,2.847,2.85,131
20180601|2018-03-12 12:00,12,2.851,2.855,2.849,2.854,165
20180601|2018-03-12 12:30,12,2.853,2.856,2.851,2.854,142
20180601|2018-03-12 13:00,12,2.855,2.855,2.845,2.846,445
20180601|2018-03-12 13:30,12,2.846,2.846,2.841,2.844,92
20180601|2018-03-12 14:00,12,2.844,2.846,2.844,2.846,54
20180601|2018-03-12 14:30,12,2.845,2.853,2.844,2.853,113
20180601|2018-03-12 15:00,12,2.854,2.854,2.85,2.852,60
20180601|2018-03-12 15:30,12,2.851,2.857,2.851,2.854,27
20180601|2018-03-12 17:00,13,2.852,2.852,2.852,2.852,1
20180601|2018-03-12 17:30,13,2.849,2.849,2.848,2.848,2
20180601|2018-03-12 18:00,13,2.85,2.85,2.85,2.85,1
20180601|2018-03-12 18:30,13,2.852,2.852,2.852,2.852,1
20180601|2018-03-12 19:00,13,2.851,2.855,2.851,2.855,8
20180601|2018-03-12 19:30,13,2.851,2.851,2.851,2.851,1
20180601|2018-03-12 20:00,13,2.853,2.855,2.849,2.85,8
20180601|2018-03-12 20:30,13,2.852,2.852,2.852,2.852,1
20180601|2018-03-12 22:00,13,2.852,2.852,2.852,2.852,4
20180601|2018-03-12 22:30,13,2.853,2.854,2.853,2.854,5
20180601|2018-03-12 23:00,13,2.854,2.854,2.854,2.854,1
20180601|2018-03-12 23:30,13,2.855,2.855,2.851,2.851,8
20180601|2018-03-13 00:00,13,2.85,2.856,2.85,2.856,13
20180601|2018-03-13 00:30,13,2.855,2.861,2.855,2.859,13
20180601|2018-03-13 01:00,13,2.859,2.859,2.859,2.859,1
20180601|2018-03-13 01:30,13,2.86,2.86,2.86,2.86,1
20180601|2018-03-13 02:00,13,2.857,2.866,2.855,2.86,27
20180601|2018-03-13 02:30,13,2.861,2.868,2.858,2.865,16
20180601|2018-03-13 03:00,13,2.867,2.867,2.863,2.863,9
20180601|2018-03-13 03:30,13,2.864,2.869,2.864,2.864,13
20180601|2018-03-13 04:00,13,2.863,2.865,2.86,2.863,21
20180601|2018-03-13 04:30,13,2.862,2.865,2.862,2.865,6
20180601|2018-03-13 05:00,13,2.866,2.867,2.866,2.867,3
20180601|2018-03-13 05:30,13,2.868,2.868,2.867,2.867,9
20180601|2018-03-13 06:00,13,2.867,2.87,2.866,2.867,20
20180601|2018-03-13 06:30,13,2.867,2.873,2.867,2.871,58
20180601|2018-03-13 07:00,13,2.871,2.872,2.864,2.864,116
20180601|2018-03-13 07:30,13,2.864,2.871,2.864,2.868,479
20180601|2018-03-13 08:00,13,2.868,2.868,2.846,2.857,512
20180601|2018-03-13 08:30,13,2.856,2.858,2.849,2.852,295
20180601|2018-03-13 09:00,13,2.851,2.852,2.842,2.851,393
20180601|2018-03-13 09:30,13,2.852,2.86,2.852,2.856,338
20180601|2018-03-13 10:00,13,2.854,2.858,2.85,2.852,137
20180601|2018-03-13 10:30,13,2.853,2.86,2.853,2.854,151
20180601|2018-03-13 11:00,13,2.855,2.859,2.853,2.854,137
20180601|2018-03-13 11:30,13,2.853,2.853,2.842,2.847,155
20180601|2018-03-13 12:00,13,2.846,2.856,2.845,2.854,124
20180601|2018-03-13 12:30,13,2.855,2.855,2.85,2.853,263
20180601|2018-03-13 13:00,13,2.853,2.858,2.853,2.853,429
20180601|2018-03-13 13:30,13,2.853,2.856,2.853,2.855,183
20180601|2018-03-13 14:00,13,2.855,2.857,2.854,2.857,21
20180601|2018-03-13 14:30,13,2.857,2.86,2.854,2.859,47
20180601|2018-03-13 15:00,13,2.859,2.859,2.856,2.858,24
20180601|2018-03-13 15:30,13,2.859,2.86,2.857,2.858,10
20180601|2018-03-13 17:00,14,2.86,2.86,2.86,2.86,1
20180601|2018-03-13 18:00,14,2.858,2.858,2.858,2.858,5
20180601|2018-03-13 18:30,14,2.857,2.859,2.857,2.859,2
20180601|2018-03-13 19:30,14,2.86,2.865,2.86,2.865,4
20180601|2018-03-13 21:00,14,2.863,2.865,2.863,2.865,2
20180601|2018-03-13 21:30,14,2.865,2.865,2.862,2.863,9
20180601|2018-03-13 22:30,14,2.864,2.867,2.864,2.867,8
20180601|2018-03-13 23:30,14,2.866,2.866,2.864,2.864,7
20180601|2018-03-14 00:00,14,2.862,2.863,2.853,2.853,23
20180601|2018-03-14 00:30,14,2.85,2.851,2.837,2.846,24
20180601|2018-03-14 02:00,14,2.837,2.839,2.837,2.839,3
20180601|2018-03-14 02:30,14,2.842,2.844,2.828,2.83,31
20180601|2018-03-14 03:00,14,2.83,2.83,2.82,2.823,30
20180601|2018-03-14 03:30,14,2.825,2.825,2.824,2.825,13
20180601|2018-03-14 04:00,14,2.824,2.825,2.824,2.825,12
20180601|2018-03-14 04:30,14,2.824,2.824,2.819,2.819,21
20180601|2018-03-14 05:00,14,2.822,2.822,2.811,2.812,35
20180601|2018-03-14 05:30,14,2.814,2.817,2.813,2.816,10
20180601|2018-03-14 06:00,14,2.815,2.817,2.802,2.806,78
20180601|2018-03-14 06:30,14,2.804,2.814,2.804,2.813,24
20180601|2018-03-14 07:00,14,2.813,2.826,2.81,2.817,112
20180601|2018-03-14 07:30,14,2.816,2.823,2.813,2.813,197
20180601|2018-03-14 08:00,14,2.81,2.811,2.799,2.802,551
20180601|2018-03-14 08:30,14,2.8,2.804,2.797,2.799,599
20180601|2018-03-14 09:00,14,2.799,2.803,2.797,2.802,396
20180601|2018-03-14 09:30,14,2.803,2.803,2.791,2.793,868
20180601|2018-03-14 10:00,14,2.792,2.792,2.787,2.789,480
20180601|2018-03-14 10:30,14,2.789,2.797,2.786,2.797,455
20180601|2018-03-14 11:00,14,2.795,2.804,2.793,2.799,295
20180601|2018-03-14 11:30,14,2.799,2.8,2.793,2.799,130
20180601|2018-03-14 12:00,14,2.799,2.803,2.798,2.801,106
20180601|2018-03-14 12:30,14,2.801,2.808,2.8,2.805,240
20180601|2018-03-14 13:00,14,2.806,2.811,2.798,2.81,681
20180601|2018-03-14 13:30,14,2.809,2.814,2.806,2.808,308
20180601|2018-03-14 14:00,14,2.809,2.816,2.808,2.816,71
20180601|2018-03-14 14:30,14,2.816,2.816,2.81,2.815,47
20180601|2018-03-14 15:00,14,2.816,2.819,2.816,2.819,33
20180601|2018-03-14 15:30,14,2.819,2.819,2.815,2.816,45
20180601|2018-03-14 17:00,15,2.817,2.817,2.817,2.817,3
20180601|2018-03-14 17:30,15,2.819,2.819,2.819,2.819,1
20180601|2018-03-14 18:30,15,2.812,2.812,2.812,2.812,1
20180601|2018-03-14 19:00,15,2.814,2.815,2.814,2.815,3
20180601|2018-03-14 20:00,15,2.813,2.813,2.813,2.813,2
20180601|2018-03-14 21:00,15,2.813,2.813,2.81,2.812,15
20180601|2018-03-14 21:30,15,2.812,2.812,2.811,2.812,8
20180601|2018-03-14 22:00,15,2.81,2.81,2.81,2.81,6
20180601|2018-03-14 22:30,15,2.808,2.811,2.808,2.811,12
20180601|2018-03-15 00:30,15,2.815,2.815,2.81,2.81,5
20180601|2018-03-15 02:00,15,2.812,2.812,2.812,2.812,1
20180601|2018-03-15 02:30,15,2.807,2.807,2.805,2.805,4
20180601|2018-03-15 03:00,15,2.806,2.806,2.806,2.806,3
20180601|2018-03-15 03:30,15,2.806,2.809,2.806,2.809,4
20180601|2018-03-15 04:00,15,2.807,2.809,2.806,2.809,3
20180601|2018-03-15 05:00,15,2.811,2.82,2.811,2.819,11
20180601|2018-03-15 05:30,15,2.819,2.819,2.814,2.818,6
20180601|2018-03-15 06:00,15,2.816,2.822,2.813,2.821,30
20180601|2018-03-15 06:30,15,2.82,2.82,2.818,2.819,31
20180601|2018-03-15 07:00,15,2.819,2.824,2.815,2.821,52
20180601|2018-03-15 07:30,15,2.82,2.823,2.811,2.817,150
20180601|2018-03-15 08:00,15,2.816,2.823,2.809,2.821,271
20180601|2018-03-15 08:30,15,2.822,2.823,2.807,2.812,382
20180601|2018-03-15 09:00,15,2.812,2.813,2.804,2.812,196
20180601|2018-03-15 09:30,15,2.81,2.81,2.764,2.77,1304
20180601|2018-03-15 10:00,15,2.77,2.774,2.766,2.77,324
20180601|2018-03-15 10:30,15,2.77,2.77,2.755,2.761,449
20180601|2018-03-15 11:00,15,2.76,2.764,2.757,2.759,333
20180601|2018-03-15 11:30,15,2.758,2.76,2.755,2.756,306
20180601|2018-03-15 12:00,15,2.755,2.762,2.753,2.755,288
20180601|2018-03-15 12:30,15,2.754,2.757,2.751,2.755,285
20180601|2018-03-15 13:00,15,2.755,2.768,2.753,2.765,704
20180601|2018-03-15 13:30,15,2.764,2.77,2.764,2.769,163
20180601|2018-03-15 14:00,15,2.77,2.771,2.764,2.767,80
20180601|2018-03-15 14:30,15,2.763,2.768,2.763,2.768,51
20180601|2018-03-15 15:00,15,2.767,2.769,2.767,2.768,10
20180601|2018-03-15 15:30,15,2.766,2.768,2.766,2.767,12
20180601|2018-03-15 17:00,16,2.767,2.77,2.766,2.77,8
20180601|2018-03-15 18:00,16,2.77,2.77,2.767,2.769,13
20180601|2018-03-15 19:00,16,2.766,2.766,2.766,2.766,5
20180601|2018-03-15 19:30,16,2.767,2.767,2.765,2.766,13
20180601|2018-03-15 20:30,16,2.766,2.766,2.766,2.766,3
20180601|2018-03-15 21:30,16,2.768,2.768,2.766,2.766,4
20180601|2018-03-15 23:00,16,2.768,2.768,2.766,2.767,7
20180601|2018-03-15 23:30,16,2.76,2.763,2.76,2.761,8
20180601|2018-03-16 00:00,16,2.762,2.764,2.762,2.762,5
20180601|2018-03-16 00:30,16,2.763,2.768,2.763,2.768,6
20180601|2018-03-16 01:00,16,2.77,2.77,2.77,2.77,1
20180601|2018-03-16 01:30,16,2.771,2.774,2.766,2.766,5
20180601|2018-03-16 02:30,16,2.766,2.766,2.764,2.764,6
20180601|2018-03-16 03:00,16,2.77,2.77,2.765,2.766,15
20180601|2018-03-16 03:30,16,2.765,2.765,2.762,2.762,6
20180601|2018-03-16 04:00,16,2.76,2.761,2.76,2.761,5
20180601|2018-03-16 04:30,16,2.761,2.761,2.759,2.759,5
20180601|2018-03-16 05:00,16,2.76,2.76,2.756,2.756,5
20180601|2018-03-16 05:30,16,2.762,2.767,2.76,2.767,6
20180601|2018-03-16 06:00,16,2.765,2.767,2.762,2.767,8
20180601|2018-03-16 06:30,16,2.77,2.77,2.758,2.76,65
20180601|2018-03-16 07:00,16,2.761,2.761,2.751,2.755,111
20180601|2018-03-16 07:30,16,2.756,2.762,2.755,2.762,74
20180601|2018-03-16 08:00,16,2.762,2.765,2.756,2.758,154
20180601|2018-03-16 08:30,16,2.758,2.768,2.758,2.76,149
20180601|2018-03-16 09:00,16,2.759,2.761,2.756,2.758,352
20180601|2018-03-16 09:30,16,2.759,2.763,2.756,2.763,158
20180601|2018-03-16 10:00,16,2.764,2.765,2.759,2.761,157
20180601|2018-03-16 10:30,16,2.761,2.762,2.756,2.756,274
20180601|2018-03-16 11:00,16,2.756,2.762,2.756,2.76,148
20180601|2018-03-16 11:30,16,2.759,2.764,2.758,2.76,175
20180601|2018-03-16 12:00,16,2.761,2.766,2.761,2.763,96
20180601|2018-03-16 12:30,16,2.763,2.768,2.763,2.767,59
20180601|2018-03-16 13:00,16,2.768,2.774,2.768,2.772,428
20180601|2018-03-16 13:30,16,2.772,2.779,2.771,2.779,144
20180601|2018-03-16 14:00,16,2.781,2.781,2.772,2.773,89
20180601|2018-03-16 14:30,16,2.773,2.779,2.773,2.779,41
20180601|2018-03-16 15:00,16,2.778,2.779,2.776,2.778,21
20180601|2018-03-16 15:30,16,2.777,2.777,2.775,2.776,19
20180601|2018-03-18 17:00,19,2.76,2.766,2.758,2.76,64
20180601|2018-03-18 17:30,19,2.761,2.761,2.758,2.759,7
20180601|2018-03-18 18:00,19,2.762,2.763,2.762,2.762,3
20180601|2018-03-18 18:30,19,2.762,2.764,2.762,2.764,4
20180601|2018-03-18 19:00,19,2.763,2.767,2.763,2.767,4
20180601|2018-03-18 19:30,19,2.767,2.767,2.767,2.767,2
20180601|2018-03-18 20:30,19,2.766,2.769,2.765,2.765,6
20180601|2018-03-18 21:00,19,2.77,2.771,2.77,2.771,9
20180601|2018-03-18 21:30,19,2.772,2.772,2.77,2.77,2
20180601|2018-03-18 22:00,19,2.768,2.768,2.768,2.768,1
20180601|2018-03-18 23:00,19,2.771,2.771,2.771,2.771,1
20180601|2018-03-18 23:30,19,2.771,2.777,2.771,2.777,20
20180601|2018-03-19 00:00,19,2.776,2.776,2.776,2.776,2
20180601|2018-03-19 01:00,19,2.774,2.774,2.771,2.772,5
20180601|2018-03-19 01:30,19,2.771,2.771,2.771,2.771,2
20180601|2018-03-19 02:00,19,2.775,2.775,2.775,2.775,3
20180601|2018-03-19 02:30,19,2.775,2.775,2.775,2.775,1
20180601|2018-03-19 03:00,19,2.766,2.766,2.759,2.761,21
20180601|2018-03-19 03:30,19,2.764,2.764,2.764,2.764,2
20180601|2018-03-19 04:00,19,2.768,2.773,2.768,2.773,13
20180601|2018-03-19 05:30,19,2.773,2.773,2.771,2.771,2
20180601|2018-03-19 06:00,19,2.779,2.785,2.779,2.782,97
20180601|2018-03-19 06:30,19,2.783,2.783,2.767,2.767,62
20180601|2018-03-19 07:00,19,2.77,2.774,2.763,2.773,48
20180601|2018-03-19 07:30,19,2.774,2.778,2.769,2.771,39
20180601|2018-03-19 08:00,19,2.769,2.773,2.725,2.734,858
20180601|2018-03-19 08:30,19,2.734,2.741,2.729,2.74,447
20180601|2018-03-19 09:00,19,2.74,2.742,2.733,2.734,162
20180601|2018-03-19 09:30,19,2.736,2.741,2.733,2.74,282
20180601|2018-03-19 10:00,19,2.739,2.744,2.735,2.736,198
20180601|2018-03-19 10:30,19,2.735,2.738,2.73,2.735,342
20180601|2018-03-19 11:00,19,2.735,2.735,2.731,2.735,214
20180601|2018-03-19 11:30,19,2.736,2.739,2.733,2.737,439
20180601|2018-03-19 12:00,19,2.737,2.744,2.736,2.738,305
20180601|2018-03-19 12:30,19,2.738,2.74,2.736,2.738,113
20180601|2018-03-19 13:00,19,2.739,2.739,2.734,2.734,799
20180601|2018-03-19 13:30,19,2.734,2.742,2.734,2.741,158
20180601|2018-03-19 14:00,19,2.741,2.744,2.74,2.741,67
20180601|2018-03-19 14:30,19,2.741,2.741,2.741,2.741,27
20180601|2018-03-19 15:00,19,2.74,2.747,2.74,2.744,57
20180601|2018-03-19 15:30,19,2.743,2.745,2.743,2.745,4
20180601|2018-03-19 17:00,20,2.747,2.747,2.743,2.744,12
20180601|2018-03-19 17:30,20,2.744,2.746,2.744,2.746,2
20180601|2018-03-19 18:00,20,2.747,2.747,2.747,2.747,1
20180601|2018-03-19 18:30,20,2.745,2.746,2.745,2.746,2
20180601|2018-03-19 19:00,20,2.743,2.743,2.74,2.742,10
20180601|2018-03-19 19:30,20,2.741,2.741,2.741,2.741,1
20180601|2018-03-19 20:30,20,2.74,2.741,2.74,2.741,3
20180601|2018-03-19 22:30,20,2.742,2.742,2.742,2.742,2
20180601|2018-03-19 23:00,20,2.743,2.743,2.743,2.743,2
20180601|2018-03-19 23:30,20,2.743,2.743,2.742,2.742,7
20180601|2018-03-20 00:00,20,2.742,2.742,2.742,2.742,7
20180601|2018-03-20 00:30,20,2.74,2.74,2.739,2.739,3
20180601|2018-03-20 01:00,20,2.74,2.74,2.739,2.739,9
20180601|2018-03-20 01:30,20,2.738,2.74,2.736,2.74,7
20180601|2018-03-20 02:00,20,2.741,2.742,2.741,2.742,2
20180601|2018-03-20 02:30,20,2.742,2.742,2.742,2.742,5
20180601|2018-03-20 03:00,20,2.742,2.742,2.741,2.742,12
20180601|2018-03-20 03:30,20,2.742,2.746,2.741,2.746,25
20180601|2018-03-20 04:00,20,2.741,2.741,2.741,2.741,1
20180601|2018-03-20 04:30,20,2.742,2.748,2.742,2.748,40
20180601|2018-03-20 05:00,20,2.748,2.748,2.743,2.743,30
20180601|2018-03-20 05:30,20,2.741,2.742,2.735,2.739,13
20180601|2018-03-20 06:00,20,2.739,2.745,2.738,2.745,35
20180601|2018-03-20 06:30,20,2.743,2.743,2.736,2.741,14
20180601|2018-03-20 07:00,20,2.743,2.743,2.735,2.739,35
20180601|2018-03-20 07:30,20,2.739,2.752,2.735,2.752,152
20180601|2018-03-20 08:00,20,2.751,2.756,2.742,2.754,254
20180601|2018-03-20 08:30,20,2.753,2.753,2.74,2.745,269
20180601|2018-03-20 09:00,20,2.745,2.75,2.743,2.747,176
20180601|2018-03-20 09:30,20,2.746,2.765,2.746,2.762,390
20180601|2018-03-20 10:00,20,2.763,2.765,2.756,2.762,229
20180601|2018-03-20 10:30,20,2.763,2.772,2.763,2.768,364
20180601|2018-03-20 11:00,20,2.769,2.774,2.767,2.77,426
20180601|2018-03-20 11:30,20,2.771,2.771,2.766,2.769,178
20180601|2018-03-20 12:00,20,2.77,2.771,2.765,2.767,158
20180601|2018-03-20 12:30,20,2.767,2.767,2.754,2.76,198
20180601|2018-03-20 13:00,20,2.761,2.763,2.753,2.76,506
20180601|2018-03-20 13:30,20,2.759,2.761,2.758,2.758,93
20180601|2018-03-20 14:00,20,2.758,2.763,2.757,2.762,85
20180601|2018-03-20 14:30,20,2.761,2.762,2.758,2.759,81
20180601|2018-03-20 15:00,20,2.759,2.761,2.759,2.759,29
20180601|2018-03-20 15:30,20,2.759,2.761,2.759,2.761,10
20180601|2018-03-20 17:00,21,2.761,2.761,2.761,2.761,2
20180601|2018-03-20 18:00,21,2.76,2.76,2.76,2.76,1
20180601|2018-03-20 18:30,21,2.758,2.758,2.758,2.758,1
20180601|2018-03-20 19:00,21,2.761,2.762,2.759,2.761,11
20180601|2018-03-20 19:30,21,2.761,2.761,2.761,2.761,1
20180601|2018-03-20 20:00,21,2.761,2.763,2.761,2.763,8
20180601|2018-03-20 20:30,21,2.76,2.76,2.76,2.76,1
20180601|2018-03-20 21:00,21,2.761,2.761,2.761,2.761,1
20180601|2018-03-20 21:30,21,2.76,2.76,2.76,2.76,1
20180601|2018-03-20 22:00,21,2.76,2.76,2.759,2.759,2
20180601|2018-03-20 23:00,21,2.759,2.759,2.759,2.759,1
20180601|2018-03-21 00:00,21,2.759,2.759,2.758,2.758,3
20180601|2018-03-21 00:30,21,2.758,2.759,2.756,2.759,12
20180601|2018-03-21 01:30,21,2.759,2.759,2.759,2.759,4
20180601|2018-03-21 02:00,21,2.759,2.761,2.759,2.761,2
20180601|2018-03-21 02:30,21,2.761,2.761,2.761,2.761,8
20180601|2018-03-21 03:00,21,2.762,2.767,2.762,2.767,5
20180601|2018-03-21 03:30,21,2.767,2.767,2.759,2.76,98
20180601|2018-03-21 04:00,21,2.763,2.764,2.763,2.764,4
20180601|2018-03-21 04:30,21,2.764,2.765,2.764,2.765,13
20180601|2018-03-21 05:00,21,2.766,2.77,2.766,2.77,14
20180601|2018-03-21 05:30,21,2.77,2.787,2.77,2.781,45
20180601|2018-03-21 06:00,21,2.782,2.783,2.777,2.78,15
20180601|2018-03-21 06:30,21,2.777,2.783,2.776,2.781,27
20180601|2018-03-21 07:00,21,2.781,2.784,2.778,2.783,86
20180601|2018-03-21 07:30,21,2.783,2.783,2.766,2.777,298
20180601|2018-03-21 08:00,21,2.776,2.776,2.764,2.767,419
20180601|2018-03-21 08:30,21,2.767,2.776,2.767,2.776,318
20180601|2018-03-21 09:00,21,2.777,2.777,2.75,2.755,436
20180601|2018-03-21 09:30,21,2.755,2.76,2.741,2.748,364
20180601|2018-03-21 10:00,21,2.749,2.749,2.738,2.744,300
20180601|2018-03-21 10:30,21,2.744,2.749,2.741,2.749,213
20180601|2018-03-21 11:00,21,2.749,2.751,2.742,2.746,230
20180601|2018-03-21 11:30,21,2.746,2.746,2.729,2.731,362
20180601|2018-03-21 12:00,21,2.73,2.735,2.724,2.732,406
20180601|2018-03-21 12:30,21,2.731,2.733,2.726,2.727,144
20180601|2018-03-21 13:00,21,2.727,2.732,2.72,2.727,646
20180601|2018-03-21 13:30,21,2.727,2.734,2.727,2.731,219
20180601|2018-03-21 14:00,21,2.731,2.732,2.728,2.729,118
20180601|2018-03-21 14:30,21,2.73,2.736,2.729,2.73,97
20180601|2018-03-21 15:00,21,2.731,2.735,2.731,2.734,44
20180601|2018-03-21 15:30,21,2.734,2.734,2.732,2.732,62
20180601|2018-03-21 17:00,22,2.736,2.74,2.736,2.74,4
20180601|2018-03-21 17:30,22,2.741,2.742,2.738,2.738,4
20180601|2018-03-21 18:00,22,2.738,2.738,2.735,2.736,9
20180601|2018-03-21 18:30,22,2.736,2.736,2.732,2.732,7
20180601|2018-03-21 19:00,22,2.732,2.738,2.732,2.738,11
20180601|2018-03-21 19:30,22,2.737,2.738,2.736,2.736,3
20180601|2018-03-21 20:30,22,2.738,2.738,2.738,2.738,2
20180601|2018-03-21 21:00,22,2.739,2.74,2.737,2.737,11
20180601|2018-03-21 21:30,22,2.736,2.736,2.735,2.735,6
20180601|2018-03-21 22:00,22,2.736,2.736,2.736,2.736,4
20180601|2018-03-21 23:00,22,2.736,2.736,2.735,2.735,3
20180601|2018-03-21 23:30,22,2.734,2.734,2.731,2.733,16
20180601|2018-03-22 00:00,22,2.735,2.737,2.735,2.737,3
20180601|2018-03-22 00:30,22,2.737,2.738,2.734,2.734,5
20180601|2018-03-22 01:00,22,2.734,2.734,2.734,2.734,1
20180601|2018-03-22 02:00,22,2.736,2.736,2.734,2.734,3
20180601|2018-03-22 02:30,22,2.731,2.731,2.731,2.731,1
20180601|2018-03-22 03:00,22,2.739,2.741,2.738,2.738,3
20180601|2018-03-22 04:00,22,2.735,2.737,2.735,2.735,5
20180601|2018-03-22 04:30,22,2.734,2.734,2.733,2.734,3
20180601|2018-03-22 05:00,22,2.729,2.733,2.728,2.732,12
20180601|2018-03-22 05:30,22,2.733,2.734,2.732,2.734,4
20180601|2018-03-22 06:00,22,2.735,2.736,2.732,2.735,16
20180601|2018-03-22 06:30,22,2.732,2.734,2.728,2.734,11
20180601|2018-03-22 07:00,22,2.734,2.737,2.727,2.729,78
20180601|2018-03-22 07:30,22,2.731,2.736,2.727,2.736,105
20180601|2018-03-22 08:00,22,2.735,2.74,2.728,2.729,104
20180601|2018-03-22 08:30,22,2.73,2.742,2.727,2.742,178
20180601|2018-03-22 09:00,22,2.741,2.748,2.739,2.745,238
20180601|2018-03-22 09:30,22,2.744,2.754,2.718,2.723,762
20180601|2018-03-22 10:00,22,2.722,2.722,2.718,2.718,268
20180601|2018-03-22 10:30,22,2.718,2.724,2.715,2.722,240
20180601|2018-03-22 11:00,22,2.723,2.725,2.714,2.717,84
20180601|2018-03-22 11:30,22,2.717,2.721,2.716,2.72,107
20180601|2018-03-22 12:00,22,2.721,2.724,2.718,2.72,152
20180601|2018-03-22 12:30,22,2.72,2.724,2.714,2.716,145
20180601|2018-03-22 13:00,22,2.716,2.717,2.711,2.715,275
20180601|2018-03-22 13:30,22,2.715,2.718,2.711,2.712,100
20180601|2018-03-22 14:00,22,2.711,2.713,2.71,2.711,158
20180601|2018-03-22 14:30,22,2.711,2.715,2.71,2.71,55
20180601|2018-03-22 15:00,22,2.71,2.714,2.71,2.714,17
20180601|2018-03-22 15:30,22,2.714,2.719,2.714,2.718,16
20180601|2018-03-22 17:00,23,2.716,2.721,2.715,2.719,23
20180601|2018-03-22 17:30,23,2.719,2.719,2.716,2.716,11
20180601|2018-03-22 18:00,23,2.716,2.719,2.716,2.719,8
20180601|2018-03-22 18:30,23,2.719,2.72,2.719,2.72,3
20180601|2018-03-22 19:00,23,2.721,2.721,2.718,2.718,10
20180601|2018-03-22 19:30,23,2.716,2.723,2.716,2.723,3
20180601|2018-03-22 20:00,23,2.72,2.72,2.72,2.72,3
20180601|2018-03-22 21:00,23,2.72,2.72,2.72,2.72,2
20180601|2018-03-22 21:30,23,2.721,2.721,2.719,2.719,17
20180601|2018-03-22 22:00,23,2.717,2.718,2.712,2.718,23
20180601|2018-03-22 22:30,23,2.716,2.716,2.706,2.714,34
20180601|2018-03-22 23:00,23,2.714,2.717,2.714,2.717,8
20180601|2018-03-23 00:00,23,2.712,2.715,2.706,2.707,23
20180601|2018-03-23 00:30,23,2.709,2.713,2.707,2.71,13
20180601|2018-03-23 01:00,23,2.714,2.716,2.713,2.715,10
20180601|2018-03-23 01:30,23,2.717,2.717,2.717,2.717,4
20180601|2018-03-23 02:00,23,2.711,2.715,2.71,2.715,28
20180601|2018-03-23 02:30,23,2.717,2.717,2.71,2.71,5
20180601|2018-03-23 03:00,23,2.711,2.711,2.705,2.708,30
20180601|2018-03-23 03:30,23,2.706,2.709,2.706,2.709,6
20180601|2018-03-23 04:30,23,2.708,2.711,2.708,2.711,19
20180601|2018-03-23 05:00,23,2.709,2.709,2.704,2.707,11
20180601|2018-03-23 05:30,23,2.707,2.711,2.707,2.711,5
20180601|2018-03-23 06:00,23,2.71,2.715,2.699,2.705,242
20180601|2018-03-23 06:30,23,2.704,2.708,2.699,2.701,36
20180601|2018-03-23 07:00,23,2.702,2.706,2.689,2.704,430
20180601|2018-03-23 07:30,23,2.703,2.704,2.69,2.691,206
20180601|2018-03-23 08:00,23,2.691,2.692,2.682,2.685,617
20180601|2018-03-23 08:30,23,2.685,2.689,2.684,2.685,320
20180601|2018-03-23 09:00,23,2.684,2.701,2.684,2.696,304
20180601|2018-03-23 09:30,23,2.696,2.711,2.695,2.707,169
20180601|2018-03-23 10:00,23,2.706,2.707,2.702,2.702,132
20180601|2018-03-23 10:30,23,2.702,2.703,2.696,2.697,177
20180601|2018-03-23 11:00,23,2.696,2.701,2.696,2.7,183
20180601|2018-03-23 11:30,23,2.697,2.699,2.693,2.694,244
20180601|2018-03-23 12:00,23,2.695,2.701,2.694,2.695,135
20180601|2018-03-23 12:30,23,2.696,2.697,2.692,2.692,64
20180601|2018-03-23 13:00,23,2.691,2.697,2.687,2.693,752
20180601|2018-03-23 13:30,23,2.693,2.699,2.69,2.697,448
20180601|2018-03-23 14:00,23,2.696,2.696,2.694,2.694,51
20180601|2018-03-23 14:30,23,2.695,2.695,2.689,2.69,146
20180601|2018-03-23 15:00,23,2.688,2.691,2.688,2.688,128
20180601|2018-03-23 15:30,23,2.688,2.691,2.687,2.691,105
20180601|2018-03-25 17:00,26,2.68,2.692,2.676,2.677,136
20180601|2018-03-25 17:30,26,2.68,2.681,2.68,2.681,22
20180601|2018-03-25 18:00,26,2.682,2.682,2.682,2.682,1
20180601|2018-03-25 18:30,26,2.678,2.683,2.678,2.683,2
20180601|2018-03-25 19:00,26,2.684,2.688,2.684,2.688,25
20180601|2018-03-25 19:30,26,2.687,2.687,2.687,2.687,3
20180601|2018-03-25 20:00,26,2.688,2.688,2.688,2.688,13
20180601|2018-03-25 20:30,26,2.689,2.689,2.689,2.689,1
20180601|2018-03-25 21:00,26,2.688,2.688,2.688,2.688,6
20180601|2018-03-25 21:30,26,2.69,2.69,2.688,2.689,6
20180601|2018-03-25 22:00,26,2.688,2.688,2.688,2.688,2
20180601|2018-03-25 22:30,26,2.687,2.688,2.685,2.685,10
20180601|2018-03-25 23:30,26,2.687,2.687,2.685,2.685,5
20180601|2018-03-26 00:00,26,2.684,2.685,2.684,2.685,6
20180601|2018-03-26 00:30,26,2.684,2.684,2.683,2.683,32
20180601|2018-03-26 01:00,26,2.686,2.691,2.684,2.687,55
20180601|2018-03-26 01:30,26,2.686,2.686,2.686,2.686,4
20180601|2018-03-26 02:00,26,2.684,2.685,2.684,2.685,3
20180601|2018-03-26 02:30,26,2.685,2.685,2.683,2.684,10
20180601|2018-03-26 03:00,26,2.685,2.686,2.682,2.682,8
20180601|2018-03-26 03:30,26,2.682,2.685,2.681,2.684,20
20180601|2018-03-26 04:00,26,2.682,2.685,2.682,2.685,7
20180601|2018-03-26 04:30,26,2.688,2.692,2.688,2.692,123
20180601|2018-03-26 05:00,26,2.692,2.701,2.692,2.693,38
20180601|2018-03-26 05:30,26,2.693,2.704,2.693,2.699,20
20180601|2018-03-26 06:00,26,2.699,2.701,2.693,2.699,12
20180601|2018-03-26 06:30,26,2.7,2.704,2.697,2.698,61
20180601|2018-03-26 07:00,26,2.7,2.707,2.692,2.692,196
20180601|2018-03-26 07:30,26,2.69,2.693,2.685,2.69,251
20180601|2018-03-26 08:00,26,2.69,2.72,2.69,2.712,948
20180601|2018-03-26 08:30,26,2.713,2.728,2.706,2.719,998
20180601|2018-03-26 09:00,26,2.718,2.719,2.705,2.715,532
20180601|2018-03-26 09:30,26,2.716,2.721,2.716,2.718,308
20180601|2018-03-26 10:00,26,2.718,2.72,2.715,2.718,174
20180601|2018-03-26 10:30,26,2.717,2.72,2.713,2.72,309
20180601|2018-03-26 11:00,26,2.72,2.733,2.718,2.726,636
20180601|2018-03-26 11:30,26,2.725,2.726,2.718,2.719,224
20180601|2018-03-26 12:00,26,2.719,2.725,2.719,2.723,255
20180601|2018-03-26 12:30,26,2.723,2.724,2.714,2.721,303
20180601|2018-03-26 13:00,26,2.721,2.726,2.712,2.718,1330
20180601|2018-03-26 13:30,26,2.718,2.725,2.718,2.723,291
20180601|2018-03-26 14:00,26,2.723,2.726,2.721,2.726,127
20180601|2018-03-26 14:30,26,2.726,2.73,2.724,2.73,160
20180601|2018-03-26 15:00,26,2.731,2.737,2.731,2.736,111
20180601|2018-03-26 15:30,26,2.736,2.737,2.727,2.727,88
20180601|2018-03-26 17:00,27,2.726,2.728,2.723,2.723,16
20180601|2018-03-26 17:30,27,2.728,2.728,2.728,2.728,8
20180601|2018-03-26 18:00,27,2.729,2.729,2.728,2.728,3
20180601|2018-03-26 18:30,27,2.728,2.728,2.726,2.726,18
20180601|2018-03-26 19:00,27,2.727,2.732,2.727,2.73,5
20180601|2018-03-26 20:30,27,2.73,2.73,2.729,2.73,11
20180601|2018-03-26 21:00,27,2.733,2.741,2.733,2.736,16
20180601|2018-03-26 21:30,27,2.736,2.736,2.733,2.733,4
20180601|2018-03-26 23:00,27,2.735,2.735,2.732,2.734,13
20180601|2018-03-27 00:00,27,2.74,2.747,2.74,2.747,17
20180601|2018-03-27 00:30,27,2.746,2.75,2.746,2.749,37
20180601|2018-03-27 01:00,27,2.749,2.751,2.746,2.747,36
20180601|2018-03-27 01:30,27,2.745,2.747,2.744,2.745,9
20180601|2018-03-27 02:00,27,2.744,2.744,2.739,2.739,2
20180601|2018-03-27 02:30,27,2.742,2.743,2.741,2.741,5
20180601|2018-03-27 03:00,27,2.744,2.749,2.744,2.747,21
20180601|2018-03-27 03:30,27,2.745,2.747,2.745,2.747,6
20180601|2018-03-27 04:00,27,2.746,2.746,2.744,2.744,6
20180601|2018-03-27 04:30,27,2.744,2.745,2.74,2.741,9
20180601|2018-03-27 05:00,27,2.74,2.744,2.74,2.743,8
20180601|2018-03-27 05:30,27,2.744,2.747,2.744,2.744,19
20180601|2018-03-27 06:00,27,2.741,2.741,2.733,2.735,83
20180601|2018-03-27 06:30,27,2.732,2.738,2.728,2.729,289
20180601|2018-03-27 07:00,27,2.728,2.731,2.719,2.728,385
20180601|2018-03-27 07:30,27,2.729,2.735,2.726,2.735,454
20180601|2018-03-27 08:00,27,2.735,2.748,2.72,2.742,1465
20180601|2018-03-27 08:30,27,2.743,2.746,2.73,2.734,1304
20180601|2018-03-27 09:00,27,2.735,2.737,2.727,2.73,464
20180601|2018-03-27 09:30,27,2.731,2.735,2.725,2.733,426
20180601|2018-03-27 10:00,27,2.733,2.74,2.73,2.739,475
20180601|2018-03-27 10:30,27,2.739,2.743,2.738,2.743,583
20180601|2018-03-27 11:00,27,2.743,2.747,2.735,2.736,619
20180601|2018-03-27 11:30,27,2.736,2.742,2.733,2.741,639
20180601|2018-03-27 12:00,27,2.741,2.757,2.74,2.753,1016
20180601|2018-03-27 12:30,27,2.752,2.758,2.751,2.754,663
20180601|2018-03-27 13:00,27,2.754,2.774,2.753,2.765,5387
20180601|2018-03-27 13:30,27,2.765,2.767,2.762,2.765,736
20180601|2018-03-27 14:00,27,2.764,2.77,2.764,2.766,346
20180601|2018-03-27 14:30,27,2.766,2.768,2.762,2.763,286
20180601|2018-03-27 15:00,27,2.763,2.767,2.762,2.765,126
20180601|2018-03-27 15:30,27,2.765,2.768,2.764,2.767,87
20180601|2018-03-27 17:00,28,2.769,2.779,2.769,2.769,22
20180601|2018-03-27 17:30,28,2.773,2.78,2.773,2.775,6
20180601|2018-03-27 18:00,28,2.775,2.776,2.775,2.775,20
20180601|2018-03-27 18:30,28,2.771,2.771,2.771,2.771,4
20180601|2018-03-27 19:00,28,2.773,2.773,2.758,2.764,51
20180601|2018-03-27 19:30,28,2.764,2.767,2.764,2.765,4
20180601|2018-03-27 20:00,28,2.767,2.771,2.767,2.771,12
20180601|2018-03-27 21:00,28,2.769,2.769,2.768,2.768,2
20180601|2018-03-27 21:30,28,2.768,2.769,2.768,2.769,4
20180601|2018-03-27 22:00,28,2.767,2.767,2.767,2.767,9
20180601|2018-03-27 22:30,28,2.767,2.768,2.766,2.766,10
20180601|2018-03-27 23:30,28,2.766,2.766,2.758,2.758,23
20180601|2018-03-28 00:00,28,2.758,2.76,2.756,2.757,18
20180601|2018-03-28 00:30,28,2.756,2.766,2.756,2.766,30
20180601|2018-03-28 01:00,28,2.762,2.765,2.762,2.765,5
20180601|2018-03-28 01:30,28,2.764,2.765,2.764,2.764,7
20180601|2018-03-28 02:00,28,2.765,2.768,2.759,2.759,24
20180601|2018-03-28 02:30,28,2.759,2.762,2.753,2.756,43
20180601|2018-03-28 03:00,28,2.757,2.759,2.748,2.75,115
20180601|2018-03-28 03:30,28,2.752,2.761,2.752,2.761,58
20180601|2018-03-28 04:00,28,2.765,2.765,2.759,2.763,56
20180601|2018-03-28 04:30,28,2.762,2.763,2.757,2.757,16
20180601|2018-03-28 05:00,28,2.756,2.756,2.749,2.754,46
20180601|2018-03-28 05:30,28,2.753,2.756,2.751,2.753,34
20180601|2018-03-28 06:00,28,2.754,2.761,2.754,2.76,64
20180601|2018-03-28 06:30,28,2.76,2.762,2.754,2.758,176
20180601|2018-03-28 07:00,28,2.758,2.764,2.752,2.76,474
20180601|2018-03-28 07:30,28,2.76,2.761,2.751,2.752,369
20180601|2018-03-28 08:00,28,2.752,2.759,2.749,2.752,2074
20180601|2018-03-28 08:30,28,2.752,2.759,2.747,2.748,933
20180601|2018-03-28 09:00,28,2.748,2.75,2.74,2.746,1057
20180601|2018-03-28 09:30,28,2.746,2.759,2.744,2.759,642
20180601|2018-03-28 10:00,28,2.759,2.76,2.752,2.757,458
20180601|2018-03-28 10:30,28,2.757,2.757,2.75,2.756,708
20180601|2018-03-28 11:00,28,2.756,2.761,2.753,2.755,406
20180601|2018-03-28 11:30,28,2.756,2.756,2.75,2.752,398
20180601|2018-03-28 12:00,28,2.752,2.753,2.747,2.75,442
20180601|2018-03-28 12:30,28,2.749,2.752,2.747,2.748,575
20180601|2018-03-28 13:00,28,2.748,2.755,2.746,2.747,900
20180601|2018-03-28 13:30,28,2.747,2.753,2.746,2.753,476
20180601|2018-03-28 14:00,28,2.753,2.754,2.751,2.752,184
20180601|2018-03-28 14:30,28,2.753,2.754,2.752,2.754,251
20180601|2018-03-28 15:00,28,2.753,2.755,2.753,2.755,69
20180601|2018-03-28 15:30,28,2.755,2.755,2.753,2.754,59
20180601|2018-03-28 17:00,29,2.753,2.753,2.753,2.753,5
20180601|2018-03-28 17:30,29,2.753,2.753,2.753,2.753,39
20180601|2018-03-28 18:00,29,2.752,2.752,2.752,2.752,3
20180601|2018-03-28 18:30,29,2.755,2.755,2.754,2.754,4
20180601|2018-03-28 19:00,29,2.755,2.762,2.755,2.761,9
20180601|2018-03-28 19:30,29,2.756,2.756,2.756,2.756,1
20180601|2018-03-28 21:00,29,2.757,2.76,2.757,2.76,8
20180601|2018-03-28 21:30,29,2.761,2.761,2.761,2.761,11
20180601|2018-03-28 22:00,29,2.761,2.761,2.761,2.761,2
20180601|2018-03-28 22:30,29,2.762,2.762,2.762,2.762,2
20180601|2018-03-28 23:00,29,2.763,2.763,2.759,2.759,3
20180601|2018-03-28 23:30,29,2.76,2.76,2.76,2.76,2
20180601|2018-03-29 00:00,29,2.764,2.768,2.764,2.768,4
20180601|2018-03-29 00:30,29,2.767,2.793,2.766,2.793,61
20180601|2018-03-29 01:00,29,2.793,2.798,2.782,2.787,44
20180601|2018-03-29 01:30,29,2.788,2.793,2.778,2.789,50
20180601|2018-03-29 02:00,29,2.786,2.787,2.783,2.784,18
20180601|2018-03-29 02:30,29,2.787,2.788,2.779,2.783,16
20180601|2018-03-29 03:00,29,2.788,2.789,2.776,2.78,34
20180601|2018-03-29 03:30,29,2.782,2.782,2.779,2.782,8
20180601|2018-03-29 04:00,29,2.778,2.778,2.772,2.775,12
20180601|2018-03-29 04:30,29,2.778,2.78,2.778,2.778,9
20180601|2018-03-29 05:00,29,2.783,2.786,2.78,2.781,37
20180601|2018-03-29 05:30,29,2.782,2.787,2.778,2.787,34
20180601|2018-03-29 06:00,29,2.785,2.786,2.783,2.786,30
20180601|2018-03-29 06:30,29,2.78,2.785,2.775,2.781,206
20180601|2018-03-29 07:00,29,2.781,2.788,2.779,2.787,207
20180601|2018-03-29 07:30,29,2.787,2.796,2.783,2.796,695
20180601|2018-03-29 08:00,29,2.796,2.806,2.794,2.799,2154
20180601|2018-03-29 08:30,29,2.798,2.81,2.792,2.807,1360
20180601|2018-03-29 09:00,29,2.808,2.809,2.796,2.802,1114
20180601|2018-03-29 09:30,29,2.802,2.802,2.783,2.789,1609
20180601|2018-03-29 10:00,29,2.789,2.792,2.777,2.791,1134
20180601|2018-03-29 10:30,29,2.792,2.796,2.785,2.791,1143
20180601|2018-03-29 11:00,29,2.791,2.791,2.783,2.785,472
20180601|2018-03-29 11:30,29,2.784,2.788,2.783,2.783,728
20180601|2018-03-29 12:00,29,2.782,2.792,2.781,2.79,711
20180601|2018-03-29 12:30,29,2.79,2.793,2.786,2.792,512
20180601|2018-03-29 13:00,29,2.791,2.794,2.775,2.777,2545
20180601|2018-03-29 13:30,29,2.776,2.778,2.772,2.778,563
20180601|2018-03-29 14:00,29,2.779,2.78,2.775,2.777,204
20180601|2018-03-29 14:30,29,2.777,2.781,2.777,2.781,207
20180601|2018-03-29 15:00,29,2.781,2.784,2.781,2.782,101
20180601|2018-03-29 15:30,29,2.781,2.781,2.775,2.776,50
20180601|2018-04-01 17:00,2,2.777,2.788,2.771,2.782,105
20180601|2018-04-01 17:30,2,2.782,2.783,2.78,2.78,8
20180601|2018-04-01 18:00,2,2.783,2.783,2.781,2.781,4
20180601|2018-04-01 18:30,2,2.782,2.782,2.782,2.782,1
20180601|2018-04-01 19:00,2,2.781,2.782,2.779,2.78,5
20180601|2018-04-01 20:00,2,2.781,2.781,2.781,2.781,1
20180601|2018-04-01 20:30,2,2.781,2.782,2.781,2.782,4
20180601|2018-04-01 21:30,2,2.78,2.78,2.775,2.775,12
20180601|2018-04-01 22:00,2,2.775,2.775,2.773,2.773,3
20180601|2018-04-01 23:00,2,2.773,2.774,2.773,2.774,2
20180601|2018-04-01 23:30,2,2.774,2.775,2.774,2.774,14
20180601|2018-04-02 00:00,2,2.776,2.777,2.776,2.776,16
20180601|2018-04-02 01:00,2,2.775,2.775,2.774,2.775,6
20180601|2018-04-02 01:30,2,2.778,2.778,2.775,2.775,6
20180601|2018-04-02 02:00,2,2.777,2.78,2.777,2.78,5
20180601|2018-04-02 02:30,2,2.781,2.784,2.78,2.783,21
20180601|2018-04-02 03:00,2,2.783,2.785,2.783,2.785,6
20180601|2018-04-02 03:30,2,2.786,2.786,2.784,2.784,3
20180601|2018-04-02 04:30,2,2.784,2.792,2.784,2.792,8
20180601|2018-04-02 05:00,2,2.79,2.796,2.785,2.793,29
20180601|2018-04-02 05:30,2,2.792,2.792,2.787,2.788,12
20180601|2018-04-02 06:00,2,2.79,2.79,2.783,2.784,28
20180601|2018-04-02 06:30,2,2.783,2.792,2.777,2.79,200
20180601|2018-04-02 07:00,2,2.788,2.793,2.787,2.791,127
20180601|2018-04-02 07:30,2,2.79,2.802,2.79,2.798,405
20180601|2018-04-02 08:00,2,2.798,2.799,2.715,2.722,2433
20180601|2018-04-02 08:30,2,2.722,2.729,2.712,2.725,3560
20180601|2018-04-02 09:00,2,2.725,2.73,2.72,2.721,1133
20180601|2018-04-02 09:30,2,2.721,2.726,2.71,2.71,1440
20180601|2018-04-02 10:00,2,2.709,2.714,2.702,2.702,2187
20180601|2018-04-02 10:30,2,2.702,2.706,2.698,2.703,1282
20180601|2018-04-02 11:00,2,2.703,2.712,2.701,2.709,766
20180601|2018-04-02 11:30,2,2.708,2.714,2.707,2.714,378
20180601|2018-04-02 12:00,2,2.714,2.723,2.713,2.722,883
20180601|2018-04-02 12:30,2,2.722,2.726,2.72,2.725,496
20180601|2018-04-02 13:00,2,2.725,2.735,2.724,2.734,1696
20180601|2018-04-02 13:30,2,2.735,2.735,2.724,2.724,409
20180601|2018-04-02 14:00,2,2.724,2.728,2.724,2.727,96
20180601|2018-04-02 14:30,2,2.726,2.726,2.721,2.721,240
20180601|2018-04-02 15:00,2,2.721,2.725,2.721,2.725,56
20180601|2018-04-02 15:30,2,2.725,2.727,2.724,2.726,67
20180601|2018-04-02 17:00,3,2.734,2.734,2.727,2.727,148
20180601|2018-04-02 17:30,3,2.725,2.726,2.724,2.724,6
20180601|2018-04-02 18:00,3,2.726,2.726,2.726,2.726,1
20180601|2018-04-02 18:30,3,2.725,2.725,2.725,2.725,2
20180601|2018-04-02 19:00,3,2.727,2.728,2.723,2.726,12
20180601|2018-04-02 19:30,3,2.729,2.73,2.729,2.729,9
20180601|2018-04-02 20:00,3,2.73,2.73,2.73,2.73,3
20180601|2018-04-02 21:00,3,2.727,2.728,2.727,2.728,2
20180601|2018-04-02 21:30,3,2.73,2.731,2.73,2.731,7
20180601|2018-04-02 22:00,3,2.73,2.73,2.73,2.73,3
20180601|2018-04-02 22:30,3,2.73,2.73,2.727,2.729,31
20180601|2018-04-02 23:00,3,2.731,2.731,2.73,2.73,2
20180601|2018-04-03 00:00,3,2.727,2.727,2.72,2.721,10
20180601|2018-04-03 00:30,3,2.724,2.733,2.724,2.731,93
20180601|2018-04-03 01:00,3,2.732,2.732,2.732,2.732,1
20180601|2018-04-03 01:30,3,2.73,2.73,2.729,2.729,5
20180601|2018-04-03 02:00,3,2.73,2.734,2.73,2.731,11
20180601|2018-04-03 02:30,3,2.729,2.74,2.729,2.739,15
20180601|2018-04-03 03:00,3,2.736,2.737,2.729,2.729,13
20180601|2018-04-03 03:30,3,2.734,2.734,2.729,2.732,15
20180601|2018-04-03 04:00,3,2.73,2.73,2.729,2.729,5
20180601|2018-04-03 04:30,3,2.729,2.731,2.728,2.731,9
20180601|2018-04-03 05:00,3,2.732,2.736,2.728,2.733,36
20180601|2018-04-03 05:30,3,2.733,2.734,2.721,2.723,78
20180601|2018-04-03 06:00,3,2.722,2.731,2.719,2.729,132
20180601|2018-04-03 06:30,3,2.728,2.73,2.723,2.723,149
20180601|2018-04-03 07:00,3,2.724,2.737,2.724,2.732,293
20180601|2018-04-03 07:30,3,2.732,2.741,2.729,2.74,522
20180601|2018-04-03 08:00,3,2.739,2.745,2.734,2.736,975
20180601|2018-04-03 08:30,3,2.736,2.754,2.735,2.751,1061
20180601|2018-04-03 09:00,3,2.751,2.751,2.736,2.738,1015
20180601|2018-04-03 09:30,3,2.739,2.744,2.734,2.74,1001
20180601|2018-04-03 10:00,3,2.74,2.754,2.739,2.753,764
20180601|2018-04-03 10:30,3,2.754,2.755,2.747,2.75,596
20180601|2018-04-03 11:00,3,2.75,2.754,2.746,2.748,487
20180601|2018-04-03 11:30,3,2.748,2.749,2.74,2.74,438
20180601|2018-04-03 12:00,3,2.741,2.747,2.74,2.747,315
20180601|2018-04-03 12:30,3,2.747,2.751,2.741,2.742,626
20180601|2018-04-03 13:00,3,2.741,2.747,2.738,2.746,1919
20180601|2018-04-03 13:30,3,2.746,2.748,2.744,2.747,663
20180601|2018-04-03 14:00,3,2.747,2.747,2.745,2.746,153
20180601|2018-04-03 14:30,3,2.747,2.747,2.745,2.746,156
20180601|2018-04-03 15:00,3,2.745,2.746,2.745,2.745,88
20180601|2018-04-03 15:30,3,2.745,2.746,2.743,2.743,153
20180601|2018-04-03 17:00,4,2.744,2.749,2.744,2.748,28
20180601|2018-04-03 17:30,4,2.749,2.749,2.749,2.749,3
20180601|2018-04-03 18:00,4,2.75,2.752,2.75,2.752,15
20180601|2018-04-03 18:30,4,2.751,2.751,2.751,2.751,5
20180601|2018-04-03 19:00,4,2.751,2.751,2.751,2.751,1
20180601|2018-04-03 19:30,4,2.754,2.761,2.754,2.756,45
20180601|2018-04-03 20:00,4,2.757,2.76,2.757,2.758,5
20180601|2018-04-03 20:30,4,2.759,2.759,2.756,2.757,6
20180601|2018-04-03 21:00,4,2.758,2.76,2.758,2.76,8
20180601|2018-04-03 21:30,4,2.76,2.761,2.759,2.761,3
20180601|2018-04-03 22:00,4,2.761,2.763,2.758,2.76,86
20180601|2018-04-03 22:30,4,2.762,2.762,2.762,2.762,2
20180601|2018-04-03 23:00,4,2.763,2.763,2.763,2.763,1
20180601|2018-04-03 23:30,4,2.761,2.761,2.755,2.756,61
20180601|2018-04-04 00:00,4,2.755,2.755,2.75,2.751,8
20180601|2018-04-04 00:30,4,2.753,2.753,2.753,2.753,1
20180601|2018-04-04 01:00,4,2.753,2.753,2.746,2.746,10
20180601|2018-04-04 01:30,4,2.75,2.75,2.748,2.748,3
20180601|2018-04-04 02:00,4,2.749,2.75,2.749,2.75,7
20180601|2018-04-04 02:30,4,2.747,2.748,2.746,2.747,8
20180601|2018-04-04 03:00,4,2.749,2.752,2.739,2.742,48
20180601|2018-04-04 03:30,4,2.742,2.742,2.725,2.729,108
20180601|2018-04-04 04:00,4,2.728,2.735,2.728,2.731,56
20180601|2018-04-04 04:30,4,2.734,2.743,2.731,2.741,33
20180601|2018-04-04 05:00,4,2.74,2.751,2.739,2.749,101
20180601|2018-04-04 05:30,4,2.749,2.752,2.739,2.74,61
20180601|2018-04-04 06:00,4,2.74,2.751,2.74,2.746,124
20180601|2018-04-04 06:30,4,2.746,2.747,2.733,2.735,186
20180601|2018-04-04 07:00,4,2.735,2.74,2.732,2.737,334
20180601|2018-04-04 07:30,4,2.738,2.747,2.736,2.739,418
20180601|2018-04-04 08:00,4,2.74,2.778,2.739,2.777,2026
20180601|2018-04-04 08:30,4,2.776,2.792,2.767,2.786,2027
20180601|2018-04-04 09:00,4,2.786,2.788,2.781,2.781,1535
20180601|2018-04-04 09:30,4,2.782,2.785,2.777,2.783,530
20180601|2018-04-04 10:00,4,2.784,2.787,2.783,2.786,632
20180601|2018-04-04 10:30,4,2.786,2.787,2.779,2.78,1028
20180601|2018-04-04 11:00,4,2.779,2.785,2.779,2.785,464
20180601|2018-04-04 11:30,4,2.785,2.787,2.784,2.785,605
20180601|2018-04-04 12:00,4,2.785,2.787,2.778,2.781,671
20180601|2018-04-04 12:30,4,2.781,2.784,2.778,2.778,570
20180601|2018-04-04 13:00,4,2.778,2.778,2.763,2.767,2304
20180601|2018-04-04 13:30,4,2.767,2.768,2.758,2.76,1089
20180601|2018-04-04 14:00,4,2.761,2.762,2.759,2.759,210
20180601|2018-04-04 14:30,4,2.759,2.76,2.75,2.757,447
20180601|2018-04-04 15:00,4,2.756,2.759,2.756,2.758,48
20180601|2018-04-04 15:30,4,2.758,2.761,2.757,2.759,161
20180601|2018-04-04 17:00,5,2.764,2.764,2.76,2.762,57
20180601|2018-04-04 17:30,5,2.761,2.761,2.759,2.759,33
20180601|2018-04-04 18:00,5,2.759,2.76,2.758,2.758,7
20180601|2018-04-04 18:30,5,2.758,2.759,2.757,2.759,10
20180601|2018-04-04 19:00,5,2.759,2.759,2.755,2.755,6
20180601|2018-04-04 19:30,5,2.758,2.758,2.758,2.758,1
20180601|2018-04-04 20:00,5,2.758,2.76,2.756,2.756,9
20180601|2018-04-04 20:30,5,2.757,2.758,2.757,2.758,8
20180601|2018-04-04 21:00,5,2.756,2.758,2.756,2.758,6
20180601|2018-04-04 21:30,5,2.762,2.763,2.762,2.763,3
20180601|2018-04-04 22:00,5,2.76,2.76,2.76,2.76,1
20180601|2018-04-04 23:00,5,2.761,2.761,2.76,2.76,2
20180601|2018-04-04 23:30,5,2.762,2.763,2.76,2.761,17
20180601|2018-04-05 00:00,5,2.757,2.757,2.755,2.755,15
20180601|2018-04-05 00:30,5,2.754,2.754,2.745,2.745,42
20180601|2018-04-05 01:00,5,2.742,2.743,2.736,2.738,58
20180601|2018-04-05 01:30,5,2.739,2.741,2.738,2.74,11
20180601|2018-04-05 02:00,5,2.739,2.739,2.736,2.737,13
20180601|2018-04-05 02:30,5,2.738,2.738,2.734,2.734,94
20180601|2018-04-05 03:00,5,2.736,2.736,2.732,2.732,21
20180601|2018-04-05 03:30,5,2.736,2.743,2.736,2.741,27
20180601|2018-04-05 04:00,5,2.741,2.744,2.741,2.741,31
20180601|2018-04-05 04:30,5,2.74,2.748,2.74,2.744,24
20180601|2018-04-05 05:00,5,2.742,2.743,2.736,2.738,84
20180601|2018-04-05 05:30,5,2.74,2.741,2.737,2.738,94
20180601|2018-04-05 06:00,5,2.74,2.744,2.736,2.744,91
20180601|2018-04-05 06:30,5,2.744,2.746,2.738,2.74,147
20180601|2018-04-05 07:00,5,2.739,2.762,2.738,2.754,534
20180601|2018-04-05 07:30,5,2.755,2.759,2.747,2.751,320
20180601|2018-04-05 08:00,5,2.751,2.76,2.747,2.747,681
20180601|2018-04-05 08:30,5,2.747,2.756,2.743,2.752,898
20180601|2018-04-05 09:00,5,2.752,2.752,2.738,2.739,1264
20180601|2018-04-05 09:30,5,2.738,2.738,2.702,2.714,3099
20180601|2018-04-05 10:00,5,2.713,2.722,2.711,2.721,1581
20180601|2018-04-05 10:30,5,2.721,2.725,2.715,2.715,1117
20180601|2018-04-05 11:00,5,2.714,2.717,2.712,2.713,502
20180601|2018-04-05 11:30,5,2.713,2.72,2.711,2.719,941
20180601|2018-04-05 12:00,5,2.719,2.719,2.713,2.713,331
20180601|2018-04-05 12:30,5,2.713,2.719,2.713,2.717,479
20180601|2018-04-05 13:00,5,2.718,2.73,2.716,2.727,1759
20180601|2018-04-05 13:30,5,2.728,2.731,2.725,2.728,592
20180601|2018-04-05 14:00,5,2.728,2.729,2.728,2.728,192
20180601|2018-04-05 14:30,5,2.728,2.731,2.726,2.73,213
20180601|2018-04-05 15:00,5,2.731,2.736,2.731,2.732,96
20180601|2018-04-05 15:30,5,2.733,2.733,2.73,2.733,77
20180601|2018-04-05 17:00,6,2.732,2.735,2.732,2.735,5
20180601|2018-04-05 18:00,6,2.73,2.733,2.73,2.73,3
20180601|2018-04-05 18:30,6,2.729,2.731,2.729,2.731,2
20180601|2018-04-05 19:00,6,2.73,2.732,2.73,2.732,7
20180601|2018-04-05 19:30,6,2.732,2.732,2.732,2.732,1
20180601|2018-04-05 20:00,6,2.735,2.735,2.734,2.734,2
20180601|2018-04-05 20:30,6,2.736,2.736,2.735,2.735,6
20180601|2018-04-05 21:00,6,2.736,2.736,2.736,2.736,5
20180601|2018-04-05 21:30,6,2.736,2.737,2.736,2.737,10
20180601|2018-04-05 22:00,6,2.736,2.736,2.736,2.736,5
20180601|2018-04-05 22:30,6,2.737,2.737,2.736,2.736,11
20180601|2018-04-05 23:00,6,2.735,2.738,2.733,2.734,19
20180601|2018-04-05 23:30,6,2.733,2.738,2.732,2.737,18
20180601|2018-04-06 00:00,6,2.733,2.734,2.731,2.731,30
20180601|2018-04-06 00:30,6,2.737,2.737,2.737,2.737,1
20180601|2018-04-06 01:00,6,2.737,2.741,2.737,2.74,21
20180601|2018-04-06 01:30,6,2.739,2.739,2.736,2.736,17
20180601|2018-04-06 02:00,6,2.735,2.735,2.732,2.734,25
20180601|2018-04-06 02:30,6,2.735,2.735,2.735,2.735,3
20180601|2018-04-06 03:00,6,2.739,2.741,2.739,2.741,38
20180601|2018-04-06 03:30,6,2.742,2.749,2.742,2.745,80
20180601|2018-04-06 04:00,6,2.746,2.746,2.745,2.746,10
20180601|2018-04-06 04:30,6,2.746,2.768,2.746,2.766,401
20180601|2018-04-06 05:00,6,2.764,2.767,2.757,2.76,73
20180601|2018-04-06 05:30,6,2.76,2.767,2.76,2.765,110
20180601|2018-04-06 06:00,6,2.765,2.765,2.747,2.755,129
20180601|2018-04-06 06:30,6,2.753,2.76,2.752,2.753,196
20180601|2018-04-06 07:00,6,2.756,2.761,2.747,2.751,498
20180601|2018-04-06 07:30,6,2.749,2.76,2.745,2.758,602
20180601|2018-04-06 08:00,6,2.759,2.761,2.739,2.752,1299
20180601|2018-04-06 08:30,6,2.751,2.758,2.747,2.754,1116
20180601|2018-04-06 09:00,6,2.754,2.755,2.744,2.748,653
20180601|2018-04-06 09:30,6,2.748,2.754,2.746,2.754,590
20180601|2018-04-06 10:00,6,2.754,2.754,2.749,2.749,617
20180601|2018-04-06 10:30,6,2.75,2.753,2.749,2.751,592
20180601|2018-04-06 11:00,6,2.752,2.753,2.745,2.745,611
20180601|2018-04-06 11:30,6,2.744,2.749,2.744,2.748,490
20180601|2018-04-06 12:00,6,2.747,2.75,2.745,2.749,336
20180601|2018-04-06 12:30,6,2.749,2.753,2.748,2.75,532
20180601|2018-04-06 13:00,6,2.749,2.753,2.744,2.747,2046
20180601|2018-04-06 13:30,6,2.748,2.748,2.742,2.743,678
20180601|2018-04-06 14:00,6,2.742,2.744,2.741,2.744,187
20180601|2018-04-06 14:30,6,2.744,2.745,2.743,2.743,159
20180601|2018-04-06 15:00,6,2.743,2.744,2.742,2.742,72
20180601|2018-04-06 15:30,6,2.742,2.746,2.741,2.744,54
20180601|2018-04-08 17:00,9,2.729,2.734,2.729,2.732,45
20180601|2018-04-08 17:30,9,2.73,2.732,2.73,2.732,3
20180601|2018-04-08 18:00,9,2.729,2.729,2.727,2.727,24
20180601|2018-04-08 18:30,9,2.728,2.728,2.723,2.728,17
20180601|2018-04-08 19:00,9,2.728,2.728,2.728,2.728,1
20180601|2018-04-08 19:30,9,2.729,2.729,2.729,2.729,2
20180601|2018-04-08 20:00,9,2.728,2.729,2.727,2.728,28
20180601|2018-04-08 20:30,9,2.729,2.731,2.728,2.73,20
20180601|2018-04-08 21:00,9,2.73,2.731,2.728,2.728,33
20180601|2018-04-08 21:30,9,2.728,2.729,2.728,2.729,13
20180601|2018-04-08 22:00,9,2.729,2.729,2.729,2.729,1
20180601|2018-04-08 22:30,9,2.728,2.728,2.726,2.726,19
20180601|2018-04-08 23:30,9,2.727,2.727,2.727,2.727,5
20180601|2018-04-09 00:00,9,2.726,2.728,2.726,2.728,3
20180601|2018-04-09 00:30,9,2.728,2.732,2.728,2.73,16
20180601|2018-04-09 01:00,9,2.731,2.731,2.727,2.727,6
20180601|2018-04-09 01:30,9,2.728,2.728,2.727,2.728,17
20180601|2018-04-09 02:00,9,2.727,2.73,2.725,2.725,25
20180601|2018-04-09 02:30,9,2.729,2.729,2.722,2.723,24
20180601|2018-04-09 03:00,9,2.722,2.722,2.714,2.721,99
20180601|2018-04-09 03:30,9,2.72,2.72,2.719,2.719,4
20180601|2018-04-09 04:00,9,2.72,2.72,2.72,2.72,3
20180601|2018-04-09 04:30,9,2.719,2.727,2.718,2.723,80
20180601|2018-04-09 05:00,9,2.721,2.721,2.717,2.718,22
20180601|2018-04-09 05:30,9,2.719,2.731,2.719,2.727,52
20180601|2018-04-09 06:00,9,2.727,2.731,2.721,2.721,61
20180601|2018-04-09 06:30,9,2.723,2.725,2.716,2.722,230
20180601|2018-04-09 07:00,9,2.722,2.722,2.715,2.718,724
20180601|2018-04-09 07:30,9,2.719,2.731,2.718,2.728,898
20180601|2018-04-09 08:00,9,2.729,2.737,2.722,2.73,812
20180601|2018-04-09 08:30,9,2.73,2.737,2.684,2.693,3689
20180601|2018-04-09 09:00,9,2.692,2.701,2.691,2.699,1324
20180601|2018-04-09 09:30,9,2.699,2.702,2.694,2.701,985
20180601|2018-04-09 10:00,9,2.701,2.702,2.693,2.694,588
20180601|2018-04-09 10:30,9,2.694,2.695,2.689,2.692,801
20180601|2018-04-09 11:00,9,2.692,2.695,2.691,2.695,473
20180601|2018-04-09 11:30,9,2.695,2.704,2.695,2.702,559
20180601|2018-04-09 12:00,9,2.701,2.708,2.7,2.707,743
20180601|2018-04-09 12:30,9,2.708,2.732,2.706,2.73,1844
20180601|2018-04-09 13:00,9,2.731,2.739,2.723,2.731,2529
20180601|2018-04-09 13:30,9,2.73,2.738,2.73,2.737,746
20180601|2018-04-09 14:00,9,2.738,2.741,2.738,2.739,525
20180601|2018-04-09 14:30,9,2.739,2.739,2.733,2.735,474
20180601|2018-04-09 15:00,9,2.736,2.739,2.734,2.737,49
20180601|2018-04-09 15:30,9,2.736,2.738,2.735,2.735,65
20180601|2018-04-09 17:00,10,2.737,2.737,2.733,2.733,16
20180601|2018-04-09 17:30,10,2.736,2.744,2.736,2.74,20
20180601|2018-04-09 18:00,10,2.739,2.74,2.738,2.74,10
20180601|2018-04-09 18:30,10,2.74,2.74,2.731,2.733,63
20180601|2018-04-09 19:00,10,2.733,2.739,2.732,2.738,42
20180601|2018-04-09 19:30,10,2.737,2.74,2.737,2.74,28
20180601|2018-04-09 20:00,10,2.74,2.744,2.74,2.743,34
20180601|2018-04-09 20:30,10,2.742,2.742,2.741,2.741,14
20180601|2018-04-09 21:00,10,2.742,2.746,2.742,2.746,31
20180601|2018-04-09 21:30,10,2.745,2.745,2.741,2.742,16
20180601|2018-04-09 22:00,10,2.743,2.743,2.741,2.742,17
20180601|2018-04-09 22:30,10,2.742,2.742,2.742,2.742,1
20180601|2018-04-09 23:00,10,2.742,2.75,2.742,2.746,141
20180601|2018-04-09 23:30,10,2.745,2.745,2.736,2.74,45
20180601|2018-04-10 00:00,10,2.741,2.742,2.74,2.74,22
20180601|2018-04-10 00:30,10,2.739,2.74,2.736,2.736,17
20180601|2018-04-10 01:00,10,2.736,2.742,2.718,2.731,149
20180601|2018-04-10 01:30,10,2.736,2.737,2.731,2.731,24
20180601|2018-04-10 02:00,10,2.73,2.732,2.723,2.726,58
20180601|2018-04-10 02:30,10,2.727,2.738,2.727,2.737,107
20180601|2018-04-10 03:00,10,2.736,2.736,2.724,2.725,40
20180601|2018-04-10 03:30,10,2.726,2.738,2.721,2.729,158
20180601|2018-04-10 04:00,10,2.727,2.73,2.724,2.728,17
20180601|2018-04-10 04:30,10,2.73,2.739,2.73,2.732,84
20180601|2018-04-10 05:00,10,2.728,2.734,2.726,2.733,28
20180601|2018-04-10 05:30,10,2.733,2.742,2.733,2.74,82
20180601|2018-04-10 06:00,10,2.739,2.748,2.736,2.743,142
20180601|2018-04-10 06:30,10,2.744,2.758,2.744,2.746,355
20180601|2018-04-10 07:00,10,2.745,2.761,2.745,2.747,671
20180601|2018-04-10 07:30,10,2.748,2.749,2.7,2.707,2065
20180601|2018-04-10 08:00,10,2.706,2.71,2.682,2.698,2579
20180601|2018-04-10 08:30,10,2.698,2.705,2.694,2.695,1278
20180601|2018-04-10 09:00,10,2.695,2.705,2.693,2.7,737
20180601|2018-04-10 09:30,10,2.7,2.704,2.698,2.702,720
20180601|2018-04-10 10:00,10,2.702,2.702,2.695,2.701,606
20180601|2018-04-10 10:30,10,2.7,2.7,2.693,2.694,755
20180601|2018-04-10 11:00,10,2.695,2.704,2.691,2.693,1000
20180601|2018-04-10 11:30,10,2.692,2.694,2.689,2.692,869
20180601|2018-04-10 12:00,10,2.691,2.695,2.689,2.694,966
20180601|2018-04-10 12:30,10,2.693,2.695,2.685,2.685,1212
20180601|2018-04-10 13:00,10,2.685,2.696,2.683,2.696,3815
20180601|2018-04-10 13:30,10,2.696,2.697,2.689,2.689,1080
20180601|2018-04-10 14:00,10,2.69,2.695,2.689,2.692,256
20180601|2018-04-10 14:30,10,2.691,2.697,2.691,2.697,190
20180601|2018-04-10 15:00,10,2.697,2.698,2.693,2.697,348
20180601|2018-04-10 15:30,10,2.696,2.699,2.696,2.699,51
20180601|2018-04-10 17:00,11,2.699,2.703,2.699,2.701,13
20180601|2018-04-10 17:30,11,2.7,2.702,2.7,2.702,17
20180601|2018-04-10 18:00,11,2.702,2.702,2.701,2.702,49
20180601|2018-04-10 18:30,11,2.702,2.702,2.701,2.701,15
20180601|2018-04-10 19:00,11,2.701,2.707,2.701,2.706,35
20180601|2018-04-10 19:30,11,2.706,2.706,2.704,2.705,10
20180601|2018-04-10 20:00,11,2.705,2.707,2.705,2.705,17
20180601|2018-04-10 20:30,11,2.705,2.705,2.701,2.703,40
20180601|2018-04-10 21:00,11,2.703,2.707,2.702,2.706,23
20180601|2018-04-10 21:30,11,2.706,2.706,2.702,2.702,21
20180601|2018-04-10 22:00,11,2.703,2.703,2.703,2.703,7
20180601|2018-04-10 22:30,11,2.703,2.703,2.703,2.703,1
20180601|2018-04-10 23:00,11,2.704,2.704,2.703,2.703,9
20180601|2018-04-10 23:30,11,2.702,2.706,2.7,2.703,41
20180601|2018-04-11 00:00,11,2.702,2.704,2.702,2.704,9
20180601|2018-04-11 00:30,11,2.703,2.703,2.701,2.703,7
20180601|2018-04-11 01:00,11,2.701,2.701,2.696,2.698,46
20180601|2018-04-11 01:30,11,2.698,2.701,2.698,2.701,18
20180601|2018-04-11 02:00,11,2.7,2.702,2.698,2.702,36
20180601|2018-04-11 02:30,11,2.701,2.702,2.696,2.702,56
20180601|2018-04-11 03:00,11,2.703,2.704,2.698,2.7,23
20180601|2018-04-11 03:30,11,2.7,2.702,2.698,2.702,57
20180601|2018-04-11 04:00,11,2.703,2.703,2.697,2.697,47
20180601|2018-04-11 04:30,11,2.698,2.698,2.683,2.685,117
20180601|2018-04-11 05:00,11,2.688,2.688,2.684,2.685,28
20180601|2018-04-11 05:30,11,2.688,2.692,2.686,2.686,30
20180601|2018-04-11 06:00,11,2.686,2.687,2.684,2.684,53
20180601|2018-04-11 06:30,11,2.685,2.685,2.66,2.665,1345
20180601|2018-04-11 07:00,11,2.665,2.674,2.665,2.672,759
20180601|2018-04-11 07:30,11,2.672,2.691,2.669,2.691,862
20180601|2018-04-11 08:00,11,2.691,2.723,2.686,2.716,2865
20180601|2018-04-11 08:30,11,2.715,2.717,2.706,2.711,1658
20180601|2018-04-11 09:00,11,2.712,2.723,2.701,2.717,1654
20180601|2018-04-11 09:30,11,2.717,2.721,2.713,2.72,1267
20180601|2018-04-11 10:00,11,2.719,2.721,2.71,2.717,989
20180601|2018-04-11 10:30,11,2.717,2.719,2.708,2.712,1263
20180601|2018-04-11 11:00,11,2.712,2.718,2.71,2.712,747
20180601|2018-04-11 11:30,11,2.713,2.718,2.711,2.716,757
20180601|2018-04-11 12:00,11,2.716,2.718,2.712,2.716,895
20180601|2018-04-11 12:30,11,2.715,2.715,2.708,2.711,733
20180601|2018-04-11 13:00,11,2.71,2.711,2.706,2.71,2537
20180601|2018-04-11 13:30,11,2.711,2.713,2.71,2.711,649
20180601|2018-04-11 14:00,11,2.712,2.712,2.708,2.711,406
20180601|2018-04-11 14:30,11,2.712,2.712,2.705,2.705,638
20180601|2018-04-11 15:00,11,2.706,2.708,2.705,2.706,102
20180601|2018-04-11 15:30,11,2.706,2.708,2.706,2.708,164
20180601|2018-04-11 17:00,12,2.709,2.709,2.706,2.708,14
20180601|2018-04-11 17:30,12,2.708,2.708,2.708,2.708,2
20180601|2018-04-11 18:00,12,2.708,2.708,2.708,2.708,11
20180601|2018-04-11 18:30,12,2.707,2.707,2.706,2.706,8
20180601|2018-04-11 19:00,12,2.705,2.705,2.704,2.705,16
20180601|2018-04-11 19:30,12,2.706,2.711,2.702,2.704,76
20180601|2018-04-11 20:00,12,2.704,2.704,2.701,2.703,17
20180601|2018-04-11 20:30,12,2.703,2.703,2.699,2.699,18
20180601|2018-04-11 21:00,12,2.699,2.705,2.699,2.703,50
20180601|2018-04-11 21:30,12,2.703,2.705,2.703,2.704,10
20180601|2018-04-11 22:00,12,2.703,2.704,2.703,2.703,6
20180601|2018-04-11 22:30,12,2.704,2.705,2.701,2.701,21
20180601|2018-04-11 23:00,12,2.701,2.703,2.699,2.7,10
20180601|2018-04-11 23:30,12,2.699,2.7,2.696,2.7,19
20180601|2018-04-12 00:00,12,2.699,2.701,2.699,2.699,11
20180601|2018-04-12 00:30,12,2.698,2.698,2.689,2.691,47
20180601|2018-04-12 01:00,12,2.69,2.705,2.69,2.702,114
20180601|2018-04-12 01:30,12,2.702,2.702,2.697,2.7,42
20180601|2018-04-12 02:00,12,2.699,2.702,2.698,2.698,30
20180601|2018-04-12 02:30,12,2.698,2.701,2.695,2.697,47
20180601|2018-04-12 03:00,12,2.697,2.7,2.697,2.7,15
20180601|2018-04-12 03:30,12,2.699,2.699,2.697,2.697,48
20180601|2018-04-12 04:00,12,2.698,2.698,2.688,2.69,64
20180601|2018-04-12 04:30,12,2.691,2.691,2.685,2.689,29
20180601|2018-04-12 05:00,12,2.687,2.687,2.684,2.685,53
20180601|2018-04-12 05:30,12,2.685,2.69,2.684,2.689,56
20180601|2018-04-12 06:00,12,2.69,2.698,2.69,2.697,86
20180601|2018-04-12 06:30,12,2.698,2.701,2.696,2.696,214
20180601|2018-04-12 07:00,12,2.697,2.709,2.695,2.705,457
20180601|2018-04-12 07:30,12,2.704,2.731,2.704,2.725,1336
20180601|2018-04-12 08:00,12,2.724,2.729,2.712,2.718,1277
20180601|2018-04-12 08:30,12,2.717,2.721,2.701,2.704,1695
20180601|2018-04-12 09:00,12,2.705,2.708,2.696,2.706,1663
20180601|2018-04-12 09:30,12,2.707,2.728,2.702,2.705,3916
20180601|2018-04-12 10:00,12,2.706,2.718,2.705,2.711,1308
20180601|2018-04-12 10:30,12,2.712,2.715,2.709,2.712,463
20180601|2018-04-12 11:00,12,2.713,2.721,2.713,2.716,583
20180601|2018-04-12 11:30,12,2.716,2.718,2.713,2.717,518
20180601|2018-04-12 12:00,12,2.717,2.72,2.711,2.718,1136
20180601|2018-04-12 12:30,12,2.718,2.719,2.714,2.716,686
20180601|2018-04-12 13:00,12,2.716,2.72,2.711,2.719,1873
20180601|2018-04-12 13:30,12,2.72,2.722,2.717,2.721,994
20180601|2018-04-12 14:00,12,2.721,2.722,2.718,2.719,277
20180601|2018-04-12 14:30,12,2.72,2.721,2.719,2.72,241
20180601|2018-04-12 15:00,12,2.721,2.722,2.72,2.722,141
20180601|2018-04-12 15:30,12,2.722,2.722,2.721,2.721,117
20180601|2018-04-12 17:00,13,2.72,2.723,2.72,2.722,10
20180601|2018-04-12 18:00,13,2.718,2.718,2.716,2.718,11
20180601|2018-04-12 18:30,13,2.72,2.721,2.718,2.72,15
20180601|2018-04-12 19:00,13,2.719,2.722,2.719,2.72,36
20180601|2018-04-12 19:30,13,2.72,2.721,2.719,2.719,40
20180601|2018-04-12 20:00,13,2.72,2.72,2.72,2.72,2
20180601|2018-04-12 20:30,13,2.719,2.719,2.718,2.719,11
20180601|2018-04-12 21:00,13,2.717,2.72,2.717,2.72,32
20180601|2018-04-12 21:30,13,2.72,2.722,2.719,2.72,28
20180601|2018-04-12 22:00,13,2.721,2.721,2.72,2.721,18
20180601|2018-04-12 22:30,13,2.722,2.726,2.722,2.726,46
20180601|2018-04-12 23:00,13,2.726,2.726,2.723,2.724,27
20180601|2018-04-12 23:30,13,2.725,2.728,2.724,2.724,24
20180601|2018-04-13 00:00,13,2.724,2.725,2.724,2.724,17
20180601|2018-04-13 00:30,13,2.725,2.725,2.723,2.723,19
20180601|2018-04-13 01:00,13,2.723,2.725,2.723,2.725,18
20180601|2018-04-13 01:30,13,2.727,2.728,2.716,2.719,53
20180601|2018-04-13 02:00,13,2.719,2.722,2.719,2.721,24
20180601|2018-04-13 02:30,13,2.72,2.725,2.72,2.724,32
20180601|2018-04-13 03:00,13,2.723,2.723,2.718,2.72,34
20180601|2018-04-13 03:30,13,2.719,2.72,2.717,2.719,38
20180601|2018-04-13 04:00,13,2.717,2.717,2.711,2.712,50
20180601|2018-04-13 04:30,13,2.712,2.715,2.709,2.713,54
20180601|2018-04-13 05:00,13,2.711,2.714,2.706,2.713,41
20180601|2018-04-13 05:30,13,2.713,2.719,2.713,2.718,18
20180601|2018-04-13 06:00,13,2.716,2.742,2.714,2.734,467
20180601|2018-04-13 06:30,13,2.733,2.734,2.723,2.734,302
20180601|2018-04-13 07:00,13,2.734,2.74,2.731,2.732,451
20180601|2018-04-13 07:30,13,2.731,2.747,2.724,2.744,673
20180601|2018-04-13 08:00,13,2.745,2.776,2.744,2.767,5568
20180601|2018-04-13 08:30,13,2.766,2.771,2.759,2.768,3039
20180601|2018-04-13 09:00,13,2.769,2.771,2.765,2.771,2087
20180601|2018-04-13 09:30,13,2.77,2.787,2.77,2.779,4658
20180601|2018-04-13 10:00,13,2.779,2.782,2.775,2.778,2024
20180601|2018-04-13 10:30,13,2.779,2.781,2.773,2.775,1855
20180601|2018-04-13 11:00,13,2.776,2.777,2.771,2.773,930
20180601|2018-04-13 11:30,13,2.773,2.776,2.77,2.771,811
20180601|2018-04-13 12:00,13,2.771,2.776,2.769,2.775,835
20180601|2018-04-13 12:30,13,2.775,2.775,2.767,2.768,1049
20180601|2018-04-13 13:00,13,2.768,2.769,2.759,2.763,3535
20180601|2018-04-13 13:30,13,2.764,2.77,2.761,2.764,1530
20180601|2018-04-13 14:00,13,2.764,2.767,2.763,2.766,236
20180601|2018-04-13 14:30,13,2.765,2.769,2.765,2.767,299
20180601|2018-04-13 15:00,13,2.767,2.768,2.764,2.765,86
20180601|2018-04-13 15:30,13,2.765,2.766,2.763,2.766,67
20180601|2018-04-15 17:00,16,2.78,2.8,2.777,2.781,215
20180601|2018-04-15 17:30,16,2.78,2.782,2.779,2.78,75
20180601|2018-04-15 18:00,16,2.779,2.788,2.779,2.783,24
20180601|2018-04-15 18:30,16,2.783,2.783,2.78,2.78,23
20180601|2018-04-15 19:00,16,2.78,2.782,2.77,2.771,282
20180601|2018-04-15 19:30,16,2.772,2.775,2.769,2.774,61
20180601|2018-04-15 20:00,16,2.774,2.778,2.774,2.778,72
20180601|2018-04-15 20:30,16,2.779,2.781,2.774,2.774,83
20180601|2018-04-15 21:00,16,2.774,2.775,2.773,2.774,31
20180601|2018-04-15 21:30,16,2.774,2.776,2.774,2.775,20
20180601|2018-04-15 22:00,16,2.775,2.776,2.773,2.775,46
20180601|2018-04-15 22:30,16,2.774,2.774,2.77,2.772,16
20180601|2018-04-15 23:00,16,2.771,2.776,2.771,2.773,47
20180601|2018-04-15 23:30,16,2.772,2.773,2.772,2.772,14
20180601|2018-04-16 00:00,16,2.773,2.78,2.773,2.775,69
20180601|2018-04-16 00:30,16,2.775,2.776,2.774,2.774,19
20180601|2018-04-16 01:00,16,2.775,2.775,2.773,2.774,56
20180601|2018-04-16 01:30,16,2.773,2.773,2.769,2.771,45
20180601|2018-04-16 02:00,16,2.77,2.783,2.77,2.782,99
20180601|2018-04-16 02:30,16,2.782,2.785,2.779,2.78,149
20180601|2018-04-16 03:00,16,2.78,2.782,2.774,2.778,68
20180601|2018-04-16 03:30,16,2.778,2.78,2.772,2.775,64
20180601|2018-04-16 04:00,16,2.776,2.778,2.773,2.778,34
20180601|2018-04-16 04:30,16,2.777,2.778,2.774,2.778,27
20180601|2018-04-16 05:00,16,2.778,2.778,2.772,2.778,106
20180601|2018-04-16 05:30,16,2.777,2.781,2.776,2.781,157
20180601|2018-04-16 06:00,16,2.78,2.784,2.778,2.778,275
20180601|2018-04-16 06:30,16,2.778,2.789,2.777,2.789,344
20180601|2018-04-16 07:00,16,2.788,2.789,2.778,2.786,488
20180601|2018-04-16 07:30,16,2.786,2.797,2.78,2.79,888
20180601|2018-04-16 08:00,16,2.791,2.803,2.779,2.791,3091
20180601|2018-04-16 08:30,16,2.79,2.804,2.786,2.802,2557
20180601|2018-04-16 09:00,16,2.802,2.806,2.797,2.797,1977
20180601|2018-04-16 09:30,16,2.797,2.8,2.791,2.793,1258
20180601|2018-04-16 10:00,16,2.794,2.797,2.792,2.795,1063
20180601|2018-04-16 10:30,16,2.794,2.796,2.784,2.79,1626
20180601|2018-04-16 11:00,16,2.79,2.791,2.785,2.786,932
20180601|2018-04-16 11:30,16,2.786,2.791,2.783,2.785,857
20180601|2018-04-16 12:00,16,2.784,2.787,2.783,2.785,957
20180601|2018-04-16 12:30,16,2.785,2.791,2.783,2.789,1301
20180601|2018-04-16 13:00,16,2.789,2.791,2.779,2.782,3435
20180601|2018-04-16 13:30,16,2.782,2.786,2.779,2.784,844
20180601|2018-04-16 14:00,16,2.783,2.784,2.783,2.783,131
20180601|2018-04-16 14:30,16,2.784,2.785,2.781,2.782,577
20180601|2018-04-16 15:00,16,2.783,2.783,2.778,2.782,101
20180601|2018-04-16 15:30,16,2.781,2.781,2.777,2.778,103
20180601|2018-04-16 17:00,17,2.778,2.78,2.777,2.778,40
20180601|2018-04-16 17:30,17,2.778,2.78,2.778,2.779,10
20180601|2018-04-16 18:30,17,2.778,2.779,2.777,2.777,11
20180601|2018-04-16 19:00,17,2.778,2.778,2.768,2.77,137
20180601|2018-04-16 19:30,17,2.77,2.771,2.758,2.767,325
20180601|2018-04-16 20:00,17,2.767,2.77,2.766,2.768,59
20180601|2018-04-16 20:30,17,2.768,2.769,2.765,2.765,105
20180601|2018-04-16 21:00,17,2.764,2.769,2.762,2.767,84
20180601|2018-04-16 21:30,17,2.767,2.768,2.765,2.765,45
20180601|2018-04-16 22:00,17,2.765,2.766,2.763,2.764,53
20180601|2018-04-16 22:30,17,2.764,2.766,2.763,2.763,32
20180601|2018-04-16 23:00,17,2.762,2.762,2.758,2.76,99
20180601|2018-04-16 23:30,17,2.76,2.76,2.755,2.757,52
20180601|2018-04-17 00:00,17,2.757,2.758,2.752,2.755,122
20180601|2018-04-17 00:30,17,2.755,2.755,2.752,2.752,80
20180601|2018-04-17 01:00,17,2.752,2.76,2.751,2.76,188
20180601|2018-04-17 01:30,17,2.759,2.769,2.759,2.763,256
20180601|2018-04-17 02:00,17,2.765,2.765,2.759,2.762,126
20180601|2018-04-17 02:30,17,2.762,2.766,2.75,2.752,453
20180601|2018-04-17 03:00,17,2.752,2.756,2.75,2.751,260
20180601|2018-04-17 03:30,17,2.751,2.753,2.75,2.752,81
20180601|2018-04-17 04:00,17,2.753,2.754,2.743,2.747,227
20180601|2018-04-17 04:30,17,2.748,2.753,2.748,2.751,41
20180601|2018-04-17 05:00,17,2.751,2.763,2.748,2.76,162
20180601|2018-04-17 05:30,17,2.76,2.76,2.75,2.752,184
20180601|2018-04-17 06:00,17,2.752,2.758,2.749,2.755,252
20180601|2018-04-17 06:30,17,2.756,2.771,2.756,2.769,476
20180601|2018-04-17 07:00,17,2.769,2.774,2.764,2.764,633
20180601|2018-04-17 07:30,17,2.763,2.782,2.763,2.777,867
20180601|2018-04-17 08:00,17,2.778,2.781,2.766,2.778,2010
20180601|2018-04-17 08:30,17,2.777,2.792,2.773,2.784,2354
20180601|2018-04-17 09:00,17,2.785,2.79,2.772,2.772,1327
20180601|2018-04-17 09:30,17,2.772,2.784,2.768,2.777,1455
20180601|2018-04-17 10:00,17,2.776,2.781,2.775,2.78,840
20180601|2018-04-17 10:30,17,2.78,2.78,2.773,2.774,1062
20180601|2018-04-17 11:00,17,2.773,2.783,2.772,2.781,1128
20180601|2018-04-17 11:30,17,2.781,2.782,2.777,2.779,590
20180601|2018-04-17 12:00,17,2.779,2.781,2.777,2.781,587
20180601|2018-04-17 12:30,17,2.781,2.782,2.776,2.778,656
20180601|2018-04-17 13:00,17,2.778,2.779,2.768,2.77,1788
20180601|2018-04-17 13:30,17,2.77,2.776,2.769,2.773,713
20180601|2018-04-17 14:00,17,2.774,2.777,2.773,2.774,331
20180601|2018-04-17 14:30,17,2.775,2.775,2.769,2.77,301
20180601|2018-04-17 15:00,17,2.771,2.772,2.77,2.771,46
20180601|2018-04-17 15:30,17,2.772,2.775,2.771,2.772,184
20180601|2018-04-17 17:00,18,2.772,2.777,2.767,2.775,84
20180601|2018-04-17 17:30,18,2.776,2.777,2.776,2.777,4
20180601|2018-04-17 18:00,18,2.776,2.776,2.775,2.776,29
20180601|2018-04-17 18:30,18,2.776,2.778,2.776,2.778,28
20180601|2018-04-17 19:00,18,2.776,2.777,2.775,2.776,78
20180601|2018-04-17 19:30,18,2.776,2.778,2.775,2.777,48
20180601|2018-04-17 20:00,18,2.777,2.778,2.776,2.776,18
20180601|2018-04-17 20:30,18,2.776,2.777,2.776,2.776,11
20180601|2018-04-17 21:00,18,2.776,2.777,2.775,2.776,35
20180601|2018-04-17 21:30,18,2.777,2.778,2.776,2.777,25
20180601|2018-04-17 22:00,18,2.778,2.78,2.777,2.778,39
20180601|2018-04-17 22:30,18,2.777,2.777,2.774,2.775,42
20180601|2018-04-17 23:00,18,2.774,2.776,2.774,2.775,20
20180601|2018-04-17 23:30,18,2.774,2.774,2.772,2.774,15
20180601|2018-04-18 00:00,18,2.773,2.774,2.77,2.77,37
20180601|2018-04-18 00:30,18,2.77,2.773,2.769,2.771,25
20180601|2018-04-18 01:00,18,2.77,2.772,2.77,2.771,16
20180601|2018-04-18 01:30,18,2.772,2.772,2.771,2.771,30
20180601|2018-04-18 02:00,18,2.772,2.774,2.772,2.773,36
20180601|2018-04-18 02:30,18,2.773,2.774,2.771,2.772,49
20180601|2018-04-18 03:00,18,2.773,2.777,2.773,2.776,64
20180601|2018-04-18 03:30,18,2.777,2.778,2.773,2.774,63
20180601|2018-04-18 04:00,18,2.774,2.777,2.773,2.777,49
20180601|2018-04-18 04:30,18,2.776,2.778,2.774,2.777,47
20180601|2018-04-18 05:00,18,2.778,2.783,2.778,2.779,63
20180601|2018-04-18 05:30,18,2.779,2.788,2.779,2.786,128
20180601|2018-04-18 06:00,18,2.786,2.788,2.78,2.781,247
20180601|2018-04-18 06:30,18,2.781,2.785,2.78,2.782,371
20180601|2018-04-18 07:00,18,2.782,2.787,2.775,2.777,650
20180601|2018-04-18 07:30,18,2.777,2.784,2.772,2.781,611
20180601|2018-04-18 08:00,18,2.78,2.808,2.78,2.801,4504
20180601|2018-04-18 08:30,18,2.802,2.818,2.801,2.813,5342
20180601|2018-04-18 09:00,18,2.812,2.814,2.806,2.81,2383
20180601|2018-04-18 09:30,18,2.811,2.814,2.802,2.805,1896
20180601|2018-04-18 10:00,18,2.804,2.805,2.796,2.798,1924
20180601|2018-04-18 10:30,18,2.798,2.8,2.784,2.785,2192
20180601|2018-04-18 11:00,18,2.785,2.793,2.784,2.791,1098
20180601|2018-04-18 11:30,18,2.79,2.791,2.776,2.781,2908
20180601|2018-04-18 12:00,18,2.78,2.787,2.776,2.782,1108
20180601|2018-04-18 12:30,18,2.782,2.785,2.774,2.775,1053
20180601|2018-04-18 13:00,18,2.775,2.777,2.767,2.768,3570
20180601|2018-04-18 13:30,18,2.768,2.769,2.763,2.769,1511
20180601|2018-04-18 14:00,18,2.769,2.773,2.769,2.773,304
20180601|2018-04-18 14:30,18,2.773,2.775,2.772,2.775,301
20180601|2018-04-18 15:00,18,2.774,2.774,2.772,2.772,149
20180601|2018-04-18 15:30,18,2.772,2.774,2.772,2.774,75
20180601|2018-04-18 17:00,19,2.775,2.776,2.771,2.775,82
20180601|2018-04-18 17:30,19,2.775,2.777,2.774,2.774,22
20180601|2018-04-18 18:00,19,2.775,2.776,2.774,2.775,45
20180601|2018-04-18 18:30,19,2.774,2.775,2.772,2.773,22
20180601|2018-04-18 19:00,19,2.773,2.774,2.769,2.771,129
20180601|2018-04-18 19:30,19,2.771,2.774,2.771,2.774,24
20180601|2018-04-18 20:00,19,2.774,2.775,2.772,2.772,18
20180601|2018-04-18 20:30,19,2.772,2.772,2.768,2.768,39
20180601|2018-04-18 21:00,19,2.769,2.769,2.758,2.766,142
20180601|2018-04-18 21:30,19,2.766,2.77,2.765,2.77,29
20180601|2018-04-18 22:00,19,2.771,2.773,2.768,2.771,79
20180601|2018-04-18 22:30,19,2.771,2.772,2.77,2.772,18
20180601|2018-04-18 23:00,19,2.772,2.772,2.77,2.772,32
20180601|2018-04-18 23:30,19,2.772,2.772,2.769,2.769,31
20180601|2018-04-19 00:00,19,2.769,2.77,2.766,2.768,40
20180601|2018-04-19 00:30,19,2.768,2.77,2.767,2.767,26
20180601|2018-04-19 01:00,19,2.768,2.768,2.767,2.768,21
20180601|2018-04-19 01:30,19,2.767,2.77,2.767,2.77,76
20180601|2018-04-19 02:00,19,2.77,2.771,2.767,2.769,139
20180601|2018-04-19 02:30,19,2.77,2.772,2.766,2.772,122
20180601|2018-04-19 03:00,19,2.771,2.772,2.768,2.769,209
20180601|2018-04-19 03:30,19,2.768,2.769,2.766,2.767,78
20180601|2018-04-19 04:00,19,2.768,2.768,2.766,2.767,41
20180601|2018-04-19 04:30,19,2.768,2.768,2.767,2.768,39
20180601|2018-04-19 05:00,19,2.767,2.768,2.765,2.766,74
20180601|2018-04-19 05:30,19,2.767,2.769,2.755,2.758,224
20180601|2018-04-19 06:00,19,2.758,2.758,2.744,2.753,777
20180601|2018-04-19 06:30,19,2.753,2.759,2.749,2.759,817
20180601|2018-04-19 07:00,19,2.759,2.759,2.749,2.75,1184
20180601|2018-04-19 07:30,19,2.75,2.751,2.738,2.745,3737
20180601|2018-04-19 08:00,19,2.745,2.747,2.714,2.723,10684
20180601|2018-04-19 08:30,19,2.723,2.725,2.714,2.715,6150
20180601|2018-04-19 09:00,19,2.715,2.721,2.706,2.716,6638
20180601|2018-04-19 09:30,19,2.716,2.763,2.716,2.759,9759
20180601|2018-04-19 10:00,19,2.759,2.761,2.726,2.735,4367
20180601|2018-04-19 10:30,19,2.734,2.735,2.714,2.715,4201
20180601|2018-04-19 11:00,19,2.715,2.718,2.703,2.706,3735
20180601|2018-04-19 11:30,19,2.706,2.708,2.701,2.703,1876
20180601|2018-04-19 12:00,19,2.703,2.705,2.701,2.702,2100
20180601|2018-04-19 12:30,19,2.701,2.703,2.695,2.697,4245
20180601|2018-04-19 13:00,19,2.696,2.702,2.693,2.696,8784
20180601|2018-04-19 13:30,19,2.696,2.701,2.694,2.7,1923
20180601|2018-04-19 14:00,19,2.7,2.703,2.699,2.701,570
20180601|2018-04-19 14:30,19,2.701,2.707,2.7,2.706,948
20180601|2018-04-19 15:00,19,2.708,2.71,2.707,2.708,569
20180601|2018-04-19 15:30,19,2.709,2.711,2.707,2.709,322
20180601|2018-04-19 17:00,20,2.71,2.713,2.707,2.71,105
20180601|2018-04-19 17:30,20,2.71,2.711,2.705,2.71,64
20180601|2018-04-19 18:00,20,2.71,2.713,2.708,2.712,82
20180601|2018-04-19 18:30,20,2.709,2.71,2.708,2.71,45
20180601|2018-04-19 19:00,20,2.71,2.714,2.71,2.714,191
20180601|2018-04-19 19:30,20,2.713,2.714,2.713,2.713,81
20180601|2018-04-19 20:00,20,2.713,2.714,2.711,2.712,57
20180601|2018-04-19 20:30,20,2.712,2.713,2.711,2.712,57
20180601|2018-04-19 21:00,20,2.711,2.712,2.711,2.711,7
20180601|2018-04-19 21:30,20,2.711,2.712,2.711,2.711,28
20180601|2018-04-19 22:00,20,2.711,2.712,2.71,2.711,37
20180601|2018-04-19 22:30,20,2.71,2.711,2.71,2.71,17
20180601|2018-04-19 23:00,20,2.71,2.71,2.709,2.71,30
20180601|2018-04-19 23:30,20,2.71,2.712,2.709,2.711,61
20180601|2018-04-20 00:00,20,2.71,2.71,2.705,2.708,243
20180601|2018-04-20 00:30,20,2.707,2.707,2.704,2.707,130
20180601|2018-04-20 01:00,20,2.706,2.707,2.704,2.704,76
20180601|2018-04-20 01:30,20,2.704,2.705,2.704,2.705,42
20180601|2018-04-20 02:00,20,2.706,2.706,2.699,2.699,265
20180601|2018-04-20 02:30,20,2.699,2.702,2.699,2.7,122
20180601|2018-04-20 03:00,20,2.701,2.705,2.699,2.704,156
20180601|2018-04-20 03:30,20,2.704,2.704,2.7,2.701,90
20180601|2018-04-20 04:00,20,2.7,2.702,2.698,2.698,155
20180601|2018-04-20 04:30,20,2.699,2.699,2.691,2.696,344
20180601|2018-04-20 05:00,20,2.696,2.7,2.693,2.699,186
20180601|2018-04-20 05:30,20,2.7,2.708,2.7,2.707,242
20180601|2018-04-20 06:00,20,2.708,2.71,2.701,2.702,368
20180601|2018-04-20 06:30,20,2.702,2.712,2.699,2.71,558
20180601|2018-04-20 07:00,20,2.711,2.714,2.708,2.713,761
20180601|2018-04-20 07:30,20,2.712,2.717,2.707,2.71,1967
20180601|2018-04-20 08:00,20,2.709,2.723,2.706,2.719,3411
20180601|2018-04-20 08:30,20,2.719,2.727,2.717,2.725,4862
20180601|2018-04-20 09:00,20,2.725,2.745,2.723,2.735,8875
20180601|2018-04-20 09:30,20,2.735,2.74,2.732,2.74,3606
20180601|2018-04-20 10:00,20,2.74,2.749,2.734,2.746,3768
20180601|2018-04-20 10:30,20,2.747,2.748,2.741,2.744,3178
20180601|2018-04-20 11:00,20,2.744,2.773,2.744,2.767,7584
20180601|2018-04-20 11:30,20,2.767,2.77,2.762,2.763,3448
20180601|2018-04-20 12:00,20,2.764,2.767,2.761,2.764,2408
20180601|2018-04-20 12:30,20,2.763,2.767,2.763,2.765,1615
20180601|2018-04-20 13:00,20,2.765,2.768,2.755,2.764,8690
20180601|2018-04-20 13:30,20,2.764,2.765,2.76,2.763,2158
20180601|2018-04-20 14:00,20,2.763,2.772,2.762,2.771,1377
20180601|2018-04-20 14:30,20,2.77,2.771,2.766,2.767,983
20180601|2018-04-20 15:00,20,2.767,2.768,2.764,2.767,479
20180601|2018-04-20 15:30,20,2.767,2.771,2.766,2.771,308
20180601|2018-04-22 17:00,23,2.77,2.782,2.761,2.765,558
20180601|2018-04-22 17:30,23,2.764,2.767,2.764,2.766,30
20180601|2018-04-22 18:00,23,2.767,2.768,2.764,2.765,177
20180601|2018-04-22 18:30,23,2.765,2.768,2.765,2.768,93
20180601|2018-04-22 19:00,23,2.767,2.768,2.764,2.765,262
20180601|2018-04-22 19:30,23,2.764,2.768,2.764,2.765,128
20180601|2018-04-22 20:00,23,2.766,2.766,2.764,2.766,58
20180601|2018-04-22 20:30,23,2.765,2.766,2.765,2.765,54
20180601|2018-04-22 21:00,23,2.765,2.766,2.764,2.764,44
20180601|2018-04-22 21:30,23,2.764,2.765,2.762,2.765,86
20180601|2018-04-22 22:00,23,2.765,2.765,2.764,2.764,23
20180601|2018-04-22 22:30,23,2.765,2.766,2.764,2.765,58
20180601|2018-04-22 23:00,23,2.765,2.765,2.762,2.763,114
20180601|2018-04-22 23:30,23,2.763,2.765,2.763,2.765,57
20180601|2018-04-23 00:00,23,2.765,2.766,2.764,2.764,79
20180601|2018-04-23 00:30,23,2.765,2.767,2.763,2.764,137
20180601|2018-04-23 01:00,23,2.764,2.765,2.763,2.763,101
20180601|2018-04-23 01:30,23,2.763,2.766,2.763,2.766,103
20180601|2018-04-23 02:00,23,2.765,2.769,2.764,2.769,304
20180601|2018-04-23 02:30,23,2.769,2.769,2.764,2.765,220
20180601|2018-04-23 03:00,23,2.764,2.765,2.763,2.764,134
20180601|2018-04-23 03:30,23,2.764,2.766,2.757,2.76,247
20180601|2018-04-23 04:00,23,2.759,2.762,2.759,2.762,170
20180601|2018-04-23 04:30,23,2.762,2.765,2.76,2.763,202
20180601|2018-04-23 05:00,23,2.764,2.768,2.763,2.767,243
20180601|2018-04-23 05:30,23,2.767,2.767,2.76,2.762,131
20180601|2018-04-23 06:00,23,2.763,2.764,2.758,2.762,513
20180601|2018-04-23 06:30,23,2.761,2.766,2.756,2.765,564
20180601|2018-04-23 07:00,23,2.764,2.766,2.74,2.744,2762
20180601|2018-04-23 07:30,23,2.743,2.752,2.737,2.749,2360
20180601|2018-04-23 08:00,23,2.749,2.765,2.744,2.757,3573
20180601|2018-04-23 08:30,23,2.757,2.783,2.757,2.78,6711
20180601|2018-04-23 09:00,23,2.78,2.781,2.763,2.772,2843
20180601|2018-04-23 09:30,23,2.773,2.773,2.76,2.77,2456
20180601|2018-04-23 10:00,23,2.769,2.773,2.763,2.771,1830
20180601|2018-04-23 10:30,23,2.772,2.777,2.769,2.774,2646
20180601|2018-04-23 11:00,23,2.774,2.775,2.765,2.767,2324
20180601|2018-04-23 11:30,23,2.767,2.771,2.766,2.771,1092
20180601|2018-04-23 12:00,23,2.77,2.772,2.765,2.769,1121
20180601|2018-04-23 12:30,23,2.769,2.775,2.765,2.775,1649
20180601|2018-04-23 13:00,23,2.774,2.778,2.771,2.775,5793
20180601|2018-04-23 13:30,23,2.775,2.778,2.773,2.775,1309
20180601|2018-04-23 14:00,23,2.775,2.775,2.768,2.77,761
20180601|2018-04-23 14:30,23,2.77,2.776,2.769,2.775,553
20180601|2018-04-23 15:00,23,2.775,2.78,2.775,2.777,453
20180601|2018-04-23 15:30,23,2.777,2.78,2.776,2.779,281
20180601|2018-04-23 17:00,24,2.779,2.784,2.776,2.782,247
20180601|2018-04-23 17:30,24,2.783,2.783,2.781,2.781,114
20180601|2018-04-23 18:00,24,2.781,2.783,2.781,2.781,70
20180601|2018-04-23 18:30,24,2.782,2.783,2.78,2.78,96
20180601|2018-04-23 19:00,24,2.781,2.783,2.78,2.782,177
20180601|2018-04-23 19:30,24,2.783,2.783,2.78,2.781,147
20180601|2018-04-23 20:00,24,2.781,2.782,2.777,2.778,313
20180601|2018-04-23 20:30,24,2.778,2.778,2.777,2.777,35
20180601|2018-04-23 21:00,24,2.777,2.778,2.777,2.778,38
20180601|2018-04-23 21:30,24,2.778,2.778,2.777,2.777,26
20180601|2018-04-23 22:00,24,2.777,2.778,2.772,2.777,117
20180601|2018-04-23 22:30,24,2.777,2.777,2.769,2.775,264
20180601|2018-04-23 23:00,24,2.775,2.776,2.772,2.775,73
20180601|2018-04-23 23:30,24,2.775,2.777,2.774,2.776,50
20180601|2018-04-24 00:00,24,2.777,2.777,2.771,2.771,78
20180601|2018-04-24 00:30,24,2.771,2.775,2.768,2.769,225
20180601|2018-04-24 01:00,24,2.77,2.774,2.769,2.774,151
20180601|2018-04-24 01:30,24,2.774,2.774,2.771,2.771,84
20180601|2018-04-24 02:00,24,2.771,2.771,2.766,2.767,356
20180601|2018-04-24 02:30,24,2.766,2.77,2.761,2.769,238
20180601|2018-04-24 03:00,24,2.769,2.771,2.767,2.769,206
20180601|2018-04-24 03:30,24,2.77,2.777,2.77,2.773,275
20180601|2018-04-24 04:00,24,2.773,2.774,2.769,2.771,190
20180601|2018-04-24 04:30,24,2.771,2.787,2.771,2.783,637
20180601|2018-04-24 05:00,24,2.783,2.789,2.78,2.785,834
20180601|2018-04-24 05:30,24,2.784,2.785,2.778,2.78,425
20180601|2018-04-24 06:00,24,2.781,2.783,2.776,2.776,373
20180601|2018-04-24 06:30,24,2.777,2.789,2.776,2.789,1166
20180601|2018-04-24 07:00,24,2.789,2.789,2.778,2.782,1213
20180601|2018-04-24 07:30,24,2.782,2.791,2.779,2.779,2090
20180601|2018-04-24 08:00,24,2.78,2.797,2.779,2.792,4514
20180601|2018-04-24 08:30,24,2.792,2.799,2.788,2.793,4099
20180601|2018-04-24 09:00,24,2.793,2.806,2.793,2.803,5546
20180601|2018-04-24 09:30,24,2.804,2.807,2.798,2.802,3718
20180601|2018-04-24 10:00,24,2.802,2.814,2.801,2.811,4478
20180601|2018-04-24 10:30,24,2.812,2.813,2.804,2.806,3194
20180601|2018-04-24 11:00,24,2.806,2.808,2.799,2.808,3136
20180601|2018-04-24 11:30,24,2.808,2.811,2.801,2.81,3235
20180601|2018-04-24 12:00,24,2.81,2.81,2.803,2.807,2030
20180601|2018-04-24 12:30,24,2.808,2.808,2.8,2.806,2656
20180601|2018-04-24 13:00,24,2.806,2.814,2.804,2.811,8998
20180601|2018-04-24 13:30,24,2.811,2.815,2.807,2.813,3893
20180601|2018-04-24 14:00,24,2.813,2.815,2.812,2.813,1369
20180601|2018-04-24 14:30,24,2.814,2.815,2.811,2.811,1597
20180601|2018-04-24 15:00,24,2.811,2.813,2.811,2.813,439
20180601|2018-04-24 15:30,24,2.813,2.814,2.811,2.811,677
20180601|2018-04-24 17:00,25,2.813,2.814,2.811,2.811,159
20180601|2018-04-24 17:30,25,2.811,2.813,2.81,2.813,49
20180601|2018-04-24 18:00,25,2.812,2.814,2.812,2.814,58
20180601|2018-04-24 18:30,25,2.814,2.825,2.814,2.819,986
20180601|2018-04-24 19:00,25,2.82,2.82,2.813,2.814,450
20180601|2018-04-24 19:30,25,2.814,2.816,2.812,2.814,148
20180601|2018-04-24 20:00,25,2.813,2.814,2.811,2.811,215
20180601|2018-04-24 20:30,25,2.812,2.814,2.81,2.81,166
20180601|2018-04-24 21:00,25,2.81,2.812,2.808,2.81,336
20180601|2018-04-24 21:30,25,2.811,2.812,2.809,2.81,87
20180601|2018-04-24 22:00,25,2.81,2.811,2.809,2.81,106
20180601|2018-04-24 22:30,25,2.809,2.811,2.808,2.809,169
20180601|2018-04-24 23:00,25,2.808,2.81,2.807,2.809,172
20180601|2018-04-24 23:30,25,2.809,2.811,2.803,2.805,274
20180601|2018-04-25 00:00,25,2.804,2.805,2.802,2.802,221
20180601|2018-04-25 00:30,25,2.803,2.805,2.801,2.801,172
20180601|2018-04-25 01:00,25,2.802,2.803,2.799,2.799,239
20180601|2018-04-25 01:30,25,2.8,2.805,2.8,2.805,202
20180601|2018-04-25 02:00,25,2.804,2.805,2.793,2.798,556
20180601|2018-04-25 02:30,25,2.797,2.805,2.797,2.804,353
20180601|2018-04-25 03:00,25,2.803,2.808,2.802,2.807,320
20180601|2018-04-25 03:30,25,2.806,2.808,2.8,2.802,463
20180601|2018-04-25 04:00,25,2.801,2.806,2.797,2.8,573
20180601|2018-04-25 04:30,25,2.8,2.801,2.794,2.796,355
20180601|2018-04-25 05:00,25,2.796,2.798,2.792,2.796,406
20180601|2018-04-25 05:30,25,2.796,2.802,2.795,2.8,661
20180601|2018-04-25 06:00,25,2.799,2.808,2.798,2.806,847
20180601|2018-04-25 06:30,25,2.806,2.814,2.801,2.814,1750
20180601|2018-04-25 07:00,25,2.814,2.825,2.81,2.813,4797
20180601|2018-04-25 07:30,25,2.813,2.817,2.802,2.808,4137
20180601|2018-04-25 08:00,25,2.809,2.809,2.796,2.798,5846
20180601|2018-04-25 08:30,25,2.798,2.803,2.793,2.8,5661
20180601|2018-04-25 09:00,25,2.8,2.803,2.785,2.794,5476
20180601|2018-04-25 09:30,25,2.794,2.796,2.789,2.792,2813
20180601|2018-04-25 10:00,25,2.791,2.793,2.784,2.792,4014
20180601|2018-04-25 10:30,25,2.792,2.8,2.79,2.799,2804
20180601|2018-04-25 11:00,25,2.8,2.8,2.791,2.797,2964
20180601|2018-04-25 11:30,25,2.797,2.799,2.794,2.795,1908
20180601|2018-04-25 12:00,25,2.794,2.797,2.793,2.795,1742
20180601|2018-04-25 12:30,25,2.794,2.812,2.789,2.812,6717
20180601|2018-04-25 13:00,25,2.812,2.814,2.793,2.806,22214
20180601|2018-04-25 13:30,25,2.807,2.809,2.801,2.804,3407
20180601|2018-04-25 14:00,25,2.805,2.807,2.804,2.804,574
20180601|2018-04-25 14:30,25,2.805,2.813,2.803,2.813,2002
20180601|2018-04-25 15:00,25,2.812,2.816,2.812,2.814,665
20180601|2018-04-25 15:30,25,2.815,2.816,2.813,2.814,450
20180601|2018-04-25 17:00,26,2.812,2.815,2.811,2.813,178
20180601|2018-04-25 17:30,26,2.813,2.816,2.813,2.815,111
20180601|2018-04-25 18:00,26,2.815,2.815,2.813,2.815,107
20180601|2018-04-25 18:30,26,2.815,2.817,2.814,2.816,154
20180601|2018-04-25 19:00,26,2.815,2.816,2.813,2.814,139
20180601|2018-04-25 19:30,26,2.813,2.815,2.813,2.814,43
20180601|2018-04-25 20:00,26,2.814,2.815,2.813,2.813,69
20180601|2018-04-25 20:30,26,2.813,2.813,2.811,2.812,88
20180601|2018-04-25 21:00,26,2.812,2.813,2.808,2.81,278
20180601|2018-04-25 21:30,26,2.811,2.812,2.81,2.81,75
20180601|2018-04-25 22:00,26,2.81,2.814,2.81,2.812,73
20180601|2018-04-25 22:30,26,2.812,2.812,2.81,2.812,43
20180601|2018-04-25 23:00,26,2.811,2.811,2.81,2.811,31
20180601|2018-04-25 23:30,26,2.81,2.812,2.808,2.811,113
20180601|2018-04-26 00:00,26,2.811,2.812,2.808,2.808,70
20180601|2018-04-26 00:30,26,2.809,2.811,2.806,2.806,139
20180601|2018-04-26 01:00,26,2.807,2.811,2.807,2.811,104
20180601|2018-04-26 01:30,26,2.811,2.813,2.81,2.812,90
20180601|2018-04-26 02:00,26,2.812,2.815,2.812,2.814,219
20180601|2018-04-26 02:30,26,2.814,2.816,2.813,2.813,208
20180601|2018-04-26 03:00,26,2.813,2.815,2.81,2.811,273
20180601|2018-04-26 03:30,26,2.81,2.811,2.808,2.811,129
20180601|2018-04-26 04:00,26,2.81,2.813,2.809,2.812,131
20180601|2018-04-26 04:30,26,2.813,2.816,2.812,2.813,326
20180601|2018-04-26 05:00,26,2.813,2.814,2.812,2.813,133
20180601|2018-04-26 05:30,26,2.813,2.817,2.811,2.814,393
20180601|2018-04-26 06:00,26,2.814,2.817,2.811,2.816,559
20180601|2018-04-26 06:30,26,2.816,2.818,2.808,2.809,1219
20180601|2018-04-26 07:00,26,2.809,2.812,2.799,2.807,2519
20180601|2018-04-26 07:30,26,2.809,2.818,2.808,2.815,4757
20180601|2018-04-26 08:00,26,2.816,2.817,2.8,2.811,5546
20180601|2018-04-26 08:30,26,2.81,2.819,2.807,2.809,5087
20180601|2018-04-26 09:00,26,2.809,2.818,2.807,2.816,6209
20180601|2018-04-26 09:30,26,2.816,2.842,2.816,2.839,24224
20180601|2018-04-26 10:00,26,2.839,2.844,2.821,2.826,10819
20180601|2018-04-26 10:30,26,2.825,2.831,2.816,2.827,7871
20180601|2018-04-26 11:00,26,2.826,2.831,2.825,2.828,3360
20180601|2018-04-26 11:30,26,2.829,2.839,2.828,2.836,5933
20180601|2018-04-26 12:00,26,2.837,2.842,2.834,2.839,6025
20180601|2018-04-26 12:30,26,2.84,2.841,2.832,2.836,6081
20180601|2018-04-26 13:00,26,2.836,2.841,2.83,2.836,22665
20180601|2018-04-26 13:30,26,2.836,2.837,2.829,2.835,4411
20180601|2018-04-26 14:00,26,2.835,2.835,2.831,2.832,1362
20180601|2018-04-26 14:30,26,2.831,2.832,2.826,2.827,1633
20180601|2018-04-26 15:00,26,2.827,2.828,2.825,2.826,845
20180601|2018-04-26 15:30,26,2.827,2.829,2.824,2.826,828
20180601|2018-04-26 17:00,27,2.826,2.829,2.826,2.827,103
20180601|2018-04-26 17:30,27,2.827,2.829,2.826,2.827,54
20180601|2018-04-26 18:00,27,2.827,2.828,2.818,2.821,271
20180601|2018-04-26 18:30,27,2.822,2.834,2.821,2.824,476
20180601|2018-04-26 19:00,27,2.823,2.832,2.818,2.824,710
20180601|2018-04-26 19:30,27,2.824,2.83,2.816,2.823,854
20180601|2018-04-26 20:00,27,2.823,2.824,2.82,2.821,77
20180601|2018-04-26 20:30,27,2.821,2.822,2.819,2.819,102
20180601|2018-04-26 21:00,27,2.819,2.82,2.816,2.818,198
20180601|2018-04-26 21:30,27,2.818,2.818,2.816,2.817,156
20180601|2018-04-26 22:00,27,2.816,2.819,2.816,2.818,77
20180601|2018-04-26 22:30,27,2.818,2.82,2.818,2.82,70
20180601|2018-04-26 23:00,27,2.82,2.821,2.818,2.821,124
20180601|2018-04-26 23:30,27,2.82,2.823,2.817,2.819,188
20180601|2018-04-27 00:00,27,2.818,2.821,2.818,2.821,115
20180601|2018-04-27 00:30,27,2.821,2.822,2.818,2.819,178
20180601|2018-04-27 01:00,27,2.819,2.82,2.816,2.818,104
20180601|2018-04-27 01:30,27,2.818,2.818,2.814,2.815,326
20180601|2018-04-27 02:00,27,2.815,2.815,2.811,2.812,392
20180601|2018-04-27 02:30,27,2.813,2.814,2.811,2.811,261
20180601|2018-04-27 03:00,27,2.811,2.813,2.804,2.806,474
20180601|2018-04-27 03:30,27,2.805,2.805,2.795,2.801,1226
20180601|2018-04-27 04:00,27,2.801,2.806,2.799,2.803,529
20180601|2018-04-27 04:30,27,2.803,2.803,2.796,2.797,482
20180601|2018-04-27 05:00,27,2.797,2.8,2.795,2.797,414
20180601|2018-04-27 05:30,27,2.796,2.799,2.792,2.795,772
20180601|2018-04-27 06:00,27,2.796,2.816,2.793,2.808,2016
20180601|2018-04-27 06:30,27,2.808,2.813,2.804,2.804,1388
20180601|2018-04-27 07:00,27,2.803,2.811,2.8,2.807,2295
20180601|2018-04-27 07:30,27,2.808,2.809,2.797,2.806,3600
20180601|2018-04-27 08:00,27,2.805,2.814,2.781,2.79,13387
20180601|2018-04-27 08:30,27,2.791,2.794,2.777,2.792,11610
20180601|2018-04-27 09:00,27,2.793,2.793,2.776,2.779,5756
20180601|2018-04-27 09:30,27,2.778,2.78,2.773,2.776,5700
20180601|2018-04-27 10:00,27,2.776,2.78,2.77,2.772,6222
20180601|2018-04-27 10:30,27,2.771,2.776,2.77,2.775,5108
20180601|2018-04-27 11:00,27,2.775,2.779,2.771,2.775,4866
20180601|2018-04-27 11:30,27,2.776,2.783,2.775,2.782,3726
20180601|2018-04-27 12:00,27,2.783,2.784,2.777,2.781,3915
20180601|2018-04-27 12:30,27,2.781,2.782,2.776,2.781,2745
20180601|2018-04-27 13:00,27,2.781,2.784,2.769,2.77,14341
20180601|2018-04-27 13:30,27,2.77,2.776,2.768,2.776,3414
20180601|2018-04-27 14:00,27,2.775,2.777,2.77,2.772,1881
20180601|2018-04-27 14:30,27,2.773,2.773,2.77,2.771,866
20180601|2018-04-27 15:00,27,2.771,2.772,2.77,2.772,432
20180601|2018-04-27 15:30,27,2.771,2.772,2.768,2.768,662
20180601|2018-04-29 17:30,30,2.763,2.768,2.756,2.764,1772
20180601|2018-04-29 18:00,30,2.764,2.769,2.764,2.768,151
20180601|2018-04-29 18:30,30,2.768,2.769,2.767,2.767,61
20180601|2018-04-29 19:00,30,2.768,2.77,2.767,2.767,242
20180601|2018-04-29 19:30,30,2.768,2.77,2.767,2.768,86
20180601|2018-04-29 20:00,30,2.768,2.768,2.767,2.768,44
20180601|2018-04-29 20:30,30,2.768,2.772,2.767,2.771,196
20180601|2018-04-29 21:00,30,2.772,2.772,2.77,2.77,66
20180601|2018-04-29 21:30,30,2.77,2.77,2.769,2.77,27
20180601|2018-04-29 22:00,30,2.769,2.77,2.768,2.77,63
20180601|2018-04-29 22:30,30,2.769,2.77,2.768,2.768,43
20180601|2018-04-29 23:00,30,2.768,2.769,2.767,2.767,73
20180601|2018-04-29 23:30,30,2.768,2.769,2.767,2.767,44
20180601|2018-04-30 00:00,30,2.767,2.77,2.765,2.77,182
20180601|2018-04-30 00:30,30,2.769,2.772,2.768,2.771,158
20180601|2018-04-30 01:00,30,2.771,2.771,2.766,2.767,152
20180601|2018-04-30 01:30,30,2.767,2.77,2.767,2.768,117
20180601|2018-04-30 02:00,30,2.768,2.77,2.768,2.768,73
20180601|2018-04-30 02:30,30,2.768,2.768,2.764,2.767,291
20180601|2018-04-30 03:00,30,2.767,2.768,2.761,2.763,356
20180601|2018-04-30 03:30,30,2.764,2.764,2.758,2.764,517
20180601|2018-04-30 04:00,30,2.765,2.766,2.76,2.762,155
20180601|2018-04-30 04:30,30,2.762,2.774,2.762,2.772,476
20180601|2018-04-30 05:00,30,2.773,2.778,2.77,2.772,640
20180601|2018-04-30 05:30,30,2.773,2.774,2.771,2.771,169
20180601|2018-04-30 06:00,30,2.771,2.773,2.77,2.771,681
20180601|2018-04-30 06:30,30,2.772,2.773,2.767,2.767,1417
20180601|2018-04-30 07:00,30,2.768,2.773,2.765,2.766,2079
20180601|2018-04-30 07:30,30,2.766,2.769,2.76,2.766,3943
20180601|2018-04-30 08:00,30,2.767,2.767,2.732,2.742,13098
20180601|2018-04-30 08:30,30,2.742,2.75,2.728,2.734,10038
20180601|2018-04-30 09:00,30,2.734,2.736,2.728,2.732,7343
20180601|2018-04-30 09:30,30,2.732,2.736,2.73,2.733,3869
20180601|2018-04-30 10:00,30,2.734,2.738,2.73,2.73,4279
20180601|2018-04-30 10:30,30,2.73,2.734,2.728,2.733,3908
20180601|2018-04-30 11:00,30,2.734,2.74,2.731,2.737,4774
20180601|2018-04-30 11:30,30,2.738,2.754,2.737,2.748,8337
20180601|2018-04-30 12:00,30,2.749,2.757,2.747,2.756,4446
20180601|2018-04-30 12:30,30,2.757,2.757,2.749,2.756,3817
20180601|2018-04-30 13:00,30,2.756,2.765,2.751,2.763,11408
20180601|2018-04-30 13:30,30,2.763,2.768,2.762,2.767,4457
20180601|2018-04-30 14:00,30,2.767,2.767,2.762,2.763,788
20180601|2018-04-30 14:30,30,2.764,2.766,2.763,2.765,624
20180601|2018-04-30 15:00,30,2.764,2.766,2.762,2.762,617
20180601|2018-04-30 15:30,30,2.762,2.767,2.761,2.765,882
20180601|2018-04-30 17:00,1,2.764,2.769,2.764,2.765,223
20180601|2018-04-30 17:30,1,2.766,2.768,2.765,2.767,81
20180601|2018-04-30 18:00,1,2.767,2.769,2.766,2.767,81
20180601|2018-04-30 18:30,1,2.767,2.769,2.766,2.769,108
20180601|2018-04-30 19:00,1,2.768,2.772,2.768,2.771,266
20180601|2018-04-30 19:30,1,2.771,2.772,2.768,2.768,133
20180601|2018-04-30 20:00,1,2.769,2.77,2.767,2.769,97
20180601|2018-04-30 20:30,1,2.769,2.771,2.769,2.771,91
20180601|2018-04-30 21:00,1,2.771,2.774,2.771,2.774,173
20180601|2018-04-30 21:30,1,2.773,2.774,2.768,2.771,217
20180601|2018-04-30 22:00,1,2.771,2.773,2.77,2.772,43
20180601|2018-04-30 22:30,1,2.772,2.775,2.772,2.773,100
20180601|2018-04-30 23:00,1,2.773,2.778,2.773,2.775,245
20180601|2018-04-30 23:30,1,2.776,2.778,2.775,2.777,51
20180601|2018-05-01 00:00,1,2.776,2.779,2.776,2.779,153
20180601|2018-05-01 00:30,1,2.779,2.781,2.776,2.777,425
20180601|2018-05-01 01:00,1,2.777,2.779,2.773,2.775,236
20180601|2018-05-01 01:30,1,2.776,2.78,2.775,2.777,241
20180601|2018-05-01 02:00,1,2.777,2.779,2.777,2.777,107
20180601|2018-05-01 02:30,1,2.777,2.778,2.776,2.778,127
20180601|2018-05-01 03:00,1,2.778,2.779,2.776,2.776,129
20180601|2018-05-01 03:30,1,2.776,2.777,2.763,2.763,815
20180601|2018-05-01 04:00,1,2.763,2.767,2.759,2.765,502
20180601|2018-05-01 04:30,1,2.764,2.777,2.764,2.774,589
20180601|2018-05-01 05:00,1,2.774,2.793,2.774,2.793,1611
20180601|2018-05-01 05:30,1,2.793,2.807,2.792,2.804,2076
20180601|2018-05-01 06:00,1,2.803,2.804,2.794,2.798,2049
20180601|2018-05-01 06:30,1,2.797,2.805,2.797,2.803,1681
20180601|2018-05-01 07:00,1,2.803,2.806,2.787,2.792,4565
20180601|2018-05-01 07:30,1,2.791,2.793,2.783,2.79,5093
20180601|2018-05-01 08:00,1,2.791,2.82,2.791,2.807,20915
20180601|2018-05-01 08:30,1,2.807,2.817,2.805,2.81,11910
20180601|2018-05-01 09:00,1,2.81,2.811,2.803,2.807,5649
20180601|2018-05-01 09:30,1,2.807,2.813,2.805,2.811,6278
20180601|2018-05-01 10:00,1,2.812,2.816,2.811,2.815,5501
20180601|2018-05-01 10:30,1,2.815,2.817,2.806,2.807,5461
20180601|2018-05-01 11:00,1,2.806,2.812,2.799,2.8,4520
20180601|2018-05-01 11:30,1,2.799,2.808,2.799,2.805,4399
20180601|2018-05-01 12:00,1,2.805,2.807,2.781,2.783,7775
20180601|2018-05-01 12:30,1,2.782,2.79,2.775,2.789,8296
20180601|2018-05-01 13:00,1,2.789,2.804,2.787,2.801,16173
20180601|2018-05-01 13:30,1,2.802,2.803,2.796,2.799,3026
20180601|2018-05-01 14:00,1,2.798,2.8,2.797,2.798,738
20180601|2018-05-01 14:30,1,2.798,2.804,2.797,2.801,1254
20180601|2018-05-01 15:00,1,2.801,2.804,2.8,2.803,715
20180601|2018-05-01 15:30,1,2.803,2.804,2.801,2.802,586
20180601|2018-05-01 17:00,2,2.805,2.807,2.801,2.802,181
20180601|2018-05-01 17:30,2,2.801,2.805,2.801,2.803,151
20180601|2018-05-01 18:00,2,2.803,2.805,2.803,2.805,49
20180601|2018-05-01 18:30,2,2.804,2.811,2.804,2.805,217
20180601|2018-05-01 19:00,2,2.806,2.806,2.8,2.801,189
20180601|2018-05-01 19:30,2,2.8,2.804,2.795,2.8,245
20180601|2018-05-01 20:00,2,2.8,2.803,2.8,2.802,65
20180601|2018-05-01 20:30,2,2.801,2.805,2.801,2.802,94
20180601|2018-05-01 21:00,2,2.802,2.805,2.801,2.803,77
20180601|2018-05-01 21:30,2,2.804,2.805,2.803,2.803,56
20180601|2018-05-01 22:00,2,2.804,2.805,2.803,2.805,78
20180601|2018-05-01 22:30,2,2.804,2.807,2.804,2.805,120
20180601|2018-05-01 23:00,2,2.804,2.805,2.801,2.802,93
20180601|2018-05-01 23:30,2,2.802,2.804,2.801,2.804,85
20180601|2018-05-02 00:00,2,2.803,2.804,2.802,2.802,31
20180601|2018-05-02 00:30,2,2.802,2.802,2.795,2.799,560
20180601|2018-05-02 01:00,2,2.799,2.799,2.792,2.796,415
20180601|2018-05-02 01:30,2,2.796,2.802,2.795,2.8,332
20180601|2018-05-02 02:00,2,2.799,2.799,2.788,2.79,502
20180601|2018-05-02 02:30,2,2.79,2.791,2.783,2.789,880
20180601|2018-05-02 03:00,2,2.789,2.798,2.788,2.791,749
20180601|2018-05-02 03:30,2,2.79,2.794,2.787,2.788,380
20180601|2018-05-02 04:00,2,2.788,2.788,2.783,2.787,389
20180601|2018-05-02 04:30,2,2.788,2.791,2.786,2.788,203
20180601|2018-05-02 05:00,2,2.788,2.79,2.781,2.785,1203
20180601|2018-05-02 05:30,2,2.785,2.794,2.784,2.793,499
20180601|2018-05-02 06:00,2,2.793,2.796,2.786,2.788,1003
20180601|2018-05-02 06:30,2,2.788,2.788,2.771,2.778,2154
20180601|2018-05-02 07:00,2,2.778,2.781,2.771,2.774,2056
20180601|2018-05-02 07:30,2,2.775,2.789,2.77,2.784,5412
20180601|2018-05-02 08:00,2,2.784,2.786,2.762,2.767,8504
20180601|2018-05-02 08:30,2,2.767,2.773,2.756,2.758,10499
20180601|2018-05-02 09:00,2,2.758,2.762,2.755,2.756,6000
20180601|2018-05-02 09:30,2,2.756,2.765,2.756,2.759,5459
20180601|2018-05-02 10:00,2,2.758,2.765,2.757,2.759,3814
20180601|2018-05-02 10:30,2,2.759,2.76,2.751,2.753,6800
20180601|2018-05-02 11:00,2,2.753,2.759,2.751,2.758,3908
20180601|2018-05-02 11:30,2,2.757,2.759,2.745,2.749,6779
20180601|2018-05-02 12:00,2,2.75,2.754,2.747,2.749,3764
20180601|2018-05-02 12:30,2,2.749,2.763,2.749,2.754,5595
20180601|2018-05-02 13:00,2,2.754,2.76,2.749,2.752,13942
20180601|2018-05-02 13:30,2,2.752,2.757,2.75,2.755,3726
20180601|2018-05-02 14:00,2,2.755,2.757,2.753,2.754,1313
20180601|2018-05-02 14:30,2,2.754,2.756,2.753,2.756,956
20180601|2018-05-02 15:00,2,2.755,2.76,2.755,2.759,625
20180601|2018-05-02 15:30,2,2.76,2.761,2.758,2.758,1118
20180601|2018-05-02 17:00,3,2.759,2.761,2.758,2.76,107
20180601|2018-05-02 17:30,3,2.761,2.762,2.757,2.758,209
20180601|2018-05-02 18:00,3,2.758,2.762,2.757,2.76,131
20180601|2018-05-02 18:30,3,2.76,2.76,2.755,2.755,87
20180601|2018-05-02 19:00,3,2.756,2.76,2.755,2.759,101
20180601|2018-05-02 19:30,3,2.759,2.759,2.757,2.758,51
20180601|2018-05-02 20:00,3,2.758,2.759,2.757,2.757,52
20180601|2018-05-02 20:30,3,2.757,2.759,2.756,2.756,45
20180601|2018-05-02 21:00,3,2.757,2.764,2.756,2.762,189
20180601|2018-05-02 21:30,3,2.761,2.763,2.759,2.761,69
20180601|2018-05-02 22:00,3,2.761,2.762,2.753,2.756,258
20180601|2018-05-02 22:30,3,2.756,2.758,2.754,2.757,96
20180601|2018-05-02 23:00,3,2.757,2.757,2.756,2.757,13
20180601|2018-05-02 23:30,3,2.757,2.761,2.751,2.76,289
20180601|2018-05-03 00:00,3,2.76,2.761,2.759,2.76,366
20180601|2018-05-03 00:30,3,2.76,2.767,2.76,2.766,319
20180601|2018-05-03 01:00,3,2.766,2.77,2.765,2.767,240
20180601|2018-05-03 01:30,3,2.767,2.767,2.761,2.765,266
20180601|2018-05-03 02:00,3,2.764,2.765,2.762,2.765,115
20180601|2018-05-03 02:30,3,2.765,2.769,2.764,2.764,215
20180601|2018-05-03 03:00,3,2.765,2.765,2.761,2.761,213
20180601|2018-05-03 03:30,3,2.762,2.764,2.757,2.759,251
20180601|2018-05-03 04:00,3,2.759,2.764,2.759,2.762,195
20180601|2018-05-03 04:30,3,2.764,2.764,2.76,2.762,225
20180601|2018-05-03 05:00,3,2.763,2.763,2.756,2.76,333
20180601|2018-05-03 05:30,3,2.76,2.77,2.758,2.768,551
20180601|2018-05-03 06:00,3,2.769,2.773,2.762,2.763,1301
20180601|2018-05-03 06:30,3,2.763,2.767,2.75,2.754,1529
20180601|2018-05-03 07:00,3,2.755,2.757,2.752,2.752,1611
20180601|2018-05-03 07:30,3,2.752,2.756,2.73,2.732,6846
20180601|2018-05-03 08:00,3,2.732,2.735,2.717,2.726,14196
20180601|2018-05-03 08:30,3,2.725,2.731,2.725,2.726,5431
20180601|2018-05-03 09:00,3,2.725,2.733,2.724,2.725,7504
20180601|2018-05-03 09:30,3,2.724,2.724,2.7,2.706,27370
20180601|2018-05-03 10:00,3,2.705,2.71,2.703,2.707,6482
20180601|2018-05-03 10:30,3,2.706,2.712,2.703,2.709,6343
20180601|2018-05-03 11:00,3,2.71,2.715,2.707,2.709,4737
20180601|2018-05-03 11:30,3,2.71,2.715,2.705,2.714,6046
20180601|2018-05-03 12:00,3,2.714,2.724,2.712,2.722,5477
20180601|2018-05-03 12:30,3,2.722,2.722,2.716,2.719,3663
20180601|2018-05-03 13:00,3,2.72,2.728,2.719,2.725,13162
20180601|2018-05-03 13:30,3,2.725,2.73,2.725,2.73,4200
20180601|2018-05-03 14:00,3,2.729,2.733,2.729,2.731,1140
20180601|2018-05-03 14:30,3,2.731,2.734,2.73,2.734,1354
20180601|2018-05-03 15:00,3,2.733,2.734,2.732,2.733,572
20180601|2018-05-03 15:30,3,2.733,2.734,2.727,2.73,1163
20180601|2018-05-03 17:00,4,2.731,2.731,2.728,2.728,218
20180601|2018-05-03 17:30,4,2.729,2.729,2.726,2.726,148
20180601|2018-05-03 18:00,4,2.726,2.731,2.726,2.73,93
20180601|2018-05-03 18:30,4,2.73,2.733,2.73,2.731,165
20180601|2018-05-03 19:00,4,2.73,2.735,2.73,2.732,176
20180601|2018-05-03 19:30,4,2.732,2.735,2.732,2.734,75
20180601|2018-05-03 20:00,4,2.735,2.735,2.73,2.733,205
20180601|2018-05-03 20:30,4,2.732,2.734,2.731,2.731,66
20180601|2018-05-03 21:00,4,2.731,2.733,2.731,2.732,39
20180601|2018-05-03 21:30,4,2.732,2.733,2.732,2.733,22
20180601|2018-05-03 22:00,4,2.732,2.733,2.731,2.733,36
20180601|2018-05-03 22:30,4,2.733,2.734,2.731,2.733,65
20180601|2018-05-03 23:00,4,2.733,2.734,2.732,2.734,85
20180601|2018-05-03 23:30,4,2.733,2.734,2.732,2.734,71
20180601|2018-05-04 00:00,4,2.733,2.734,2.731,2.732,97
20180601|2018-05-04 00:30,4,2.732,2.734,2.731,2.734,160
20180601|2018-05-04 01:00,4,2.734,2.735,2.733,2.734,101
20180601|2018-05-04 01:30,4,2.734,2.742,2.734,2.74,319
20180601|2018-05-04 02:00,4,2.739,2.74,2.735,2.736,237
20180601|2018-05-04 02:30,4,2.736,2.738,2.733,2.735,201
20180601|2018-05-04 03:00,4,2.735,2.737,2.731,2.733,238
20180601|2018-05-04 03:30,4,2.733,2.735,2.73,2.732,209
20180601|2018-05-04 04:00,4,2.732,2.735,2.732,2.734,165
20180601|2018-05-04 04:30,4,2.734,2.736,2.732,2.734,156
20180601|2018-05-04 05:00,4,2.734,2.735,2.724,2.727,639
20180601|2018-05-04 05:30,4,2.728,2.728,2.724,2.726,282
20180601|2018-05-04 06:00,4,2.727,2.731,2.721,2.721,703
20180601|2018-05-04 06:30,4,2.722,2.723,2.715,2.718,1082
20180601|2018-05-04 07:00,4,2.719,2.735,2.718,2.727,2166
20180601|2018-05-04 07:30,4,2.727,2.73,2.717,2.724,2416
20180601|2018-05-04 08:00,4,2.723,2.741,2.722,2.73,6542
20180601|2018-05-04 08:30,4,2.73,2.735,2.708,2.711,7677
20180601|2018-05-04 09:00,4,2.71,2.717,2.71,2.715,3744
20180601|2018-05-04 09:30,4,2.714,2.716,2.702,2.706,6163
20180601|2018-05-04 10:00,4,2.706,2.713,2.704,2.711,2991
20180601|2018-05-04 10:30,4,2.711,2.721,2.707,2.72,4998
20180601|2018-05-04 11:00,4,2.719,2.728,2.716,2.722,4012
20180601|2018-05-04 11:30,4,2.722,2.725,2.718,2.725,1416
20180601|2018-05-04 12:00,4,2.725,2.725,2.712,2.716,3395
20180601|2018-05-04 12:30,4,2.716,2.717,2.712,2.714,2306
20180601|2018-05-04 13:00,4,2.713,2.716,2.71,2.712,5116
20180601|2018-05-04 13:30,4,2.712,2.715,2.711,2.713,2161
20180601|2018-05-04 14:00,4,2.713,2.716,2.712,2.715,954
20180601|2018-05-04 14:30,4,2.715,2.719,2.715,2.716,786
20180601|2018-05-04 15:00,4,2.716,2.718,2.713,2.714,361
20180601|2018-05-04 15:30,4,2.713,2.714,2.711,2.711,616
20180601|2018-05-06 17:00,7,2.71,2.72,2.708,2.717,717
20180601|2018-05-06 17:30,7,2.717,2.719,2.715,2.717,165
20180601|2018-05-06 18:00,7,2.717,2.72,2.716,2.72,172
20180601|2018-05-06 18:30,7,2.72,2.722,2.719,2.721,91
20180601|2018-05-06 19:00,7,2.721,2.729,2.721,2.725,276
20180601|2018-05-06 19:30,7,2.725,2.729,2.724,2.728,188
20180601|2018-05-06 20:00,7,2.727,2.731,2.727,2.729,290
20180601|2018-05-06 20:30,7,2.729,2.732,2.728,2.732,343
20180601|2018-05-06 21:00,7,2.731,2.732,2.729,2.73,209
20180601|2018-05-06 21:30,7,2.729,2.73,2.728,2.728,91
20180601|2018-05-06 22:00,7,2.728,2.729,2.724,2.728,216
20180601|2018-05-06 22:30,7,2.728,2.73,2.728,2.73,70
20180601|2018-05-06 23:00,7,2.73,2.73,2.727,2.728,90
20180601|2018-05-06 23:30,7,2.728,2.73,2.728,2.73,62
20180601|2018-05-07 00:00,7,2.73,2.73,2.728,2.728,79
20180601|2018-05-07 00:30,7,2.728,2.729,2.725,2.727,170
20180601|2018-05-07 01:00,7,2.728,2.728,2.724,2.724,95
20180601|2018-05-07 01:30,7,2.724,2.726,2.72,2.726,383
20180601|2018-05-07 02:00,7,2.726,2.728,2.716,2.72,249
20180601|2018-05-07 02:30,7,2.72,2.723,2.72,2.721,109
20180601|2018-05-07 03:00,7,2.721,2.721,2.718,2.719,183
20180601|2018-05-07 03:30,7,2.719,2.72,2.712,2.712,289
20180601|2018-05-07 04:00,7,2.713,2.715,2.709,2.713,367
20180601|2018-05-07 04:30,7,2.714,2.718,2.706,2.708,456
20180601|2018-05-07 05:00,7,2.707,2.708,2.695,2.702,1172
20180601|2018-05-07 05:30,7,2.702,2.703,2.701,2.701,196
20180601|2018-05-07 06:00,7,2.702,2.704,2.701,2.701,518
20180601|2018-05-07 06:30,7,2.701,2.71,2.695,2.708,1487
20180601|2018-05-07 07:00,7,2.708,2.723,2.706,2.723,1955
20180601|2018-05-07 07:30,7,2.722,2.752,2.718,2.744,7867
20180601|2018-05-07 08:00,7,2.745,2.77,2.744,2.753,19878
20180601|2018-05-07 08:30,7,2.753,2.76,2.745,2.752,10304
20180601|2018-05-07 09:00,7,2.752,2.76,2.751,2.758,4670
20180601|2018-05-07 09:30,7,2.758,2.763,2.756,2.763,5045
20180601|2018-05-07 10:00,7,2.763,2.764,2.755,2.757,4790
20180601|2018-05-07 10:30,7,2.758,2.758,2.747,2.752,4532
20180601|2018-05-07 11:00,7,2.752,2.754,2.735,2.74,8087
20180601|2018-05-07 11:30,7,2.74,2.746,2.74,2.742,2608
20180601|2018-05-07 12:00,7,2.742,2.746,2.74,2.74,2349
20180601|2018-05-07 12:30,7,2.74,2.745,2.732,2.734,3666
20180601|2018-05-07 13:00,7,2.733,2.743,2.73,2.741,8933
20180601|2018-05-07 13:30,7,2.742,2.742,2.736,2.738,2375
20180601|2018-05-07 14:00,7,2.737,2.741,2.736,2.739,1086
20180601|2018-05-07 14:30,7,2.739,2.74,2.734,2.735,866
20180601|2018-05-07 15:00,7,2.735,2.737,2.733,2.735,507
20180601|2018-05-07 15:30,7,2.735,2.737,2.734,2.735,644
20180601|2018-05-07 17:00,8,2.736,2.739,2.735,2.735,133
20180601|2018-05-07 17:30,8,2.735,2.738,2.734,2.734,179
20180601|2018-05-07 18:00,8,2.734,2.736,2.734,2.735,46
20180601|2018-05-07 18:30,8,2.736,2.738,2.733,2.735,94
20180601|2018-05-07 19:00,8,2.734,2.737,2.733,2.737,65
20180601|2018-05-07 19:30,8,2.737,2.739,2.736,2.738,88
20180601|2018-05-07 20:00,8,2.737,2.737,2.734,2.734,65
20180601|2018-05-07 20:30,8,2.734,2.734,2.732,2.734,54
20180601|2018-05-07 21:00,8,2.734,2.735,2.734,2.734,23
20180601|2018-05-07 21:30,8,2.733,2.737,2.732,2.736,85
20180601|2018-05-07 22:00,8,2.736,2.74,2.736,2.738,77
20180601|2018-05-07 22:30,8,2.737,2.737,2.734,2.734,119
20180601|2018-05-07 23:00,8,2.734,2.736,2.734,2.736,32
20180601|2018-05-07 23:30,8,2.735,2.735,2.733,2.734,61
20180601|2018-05-08 00:00,8,2.734,2.743,2.733,2.741,436
20180601|2018-05-08 00:30,8,2.741,2.746,2.74,2.746,340
20180601|2018-05-08 01:00,8,2.746,2.747,2.743,2.747,289
20180601|2018-05-08 01:30,8,2.748,2.748,2.743,2.744,117
20180601|2018-05-08 02:00,8,2.744,2.745,2.739,2.741,195
20180601|2018-05-08 02:30,8,2.741,2.746,2.74,2.744,187
20180601|2018-05-08 03:00,8,2.743,2.749,2.743,2.746,245
20180601|2018-05-08 03:30,8,2.747,2.748,2.741,2.745,166
20180601|2018-05-08 04:00,8,2.744,2.758,2.744,2.755,637
20180601|2018-05-08 04:30,8,2.756,2.773,2.753,2.77,1776
20180601|2018-05-08 05:00,8,2.769,2.77,2.762,2.765,568
20180601|2018-05-08 05:30,8,2.764,2.765,2.76,2.76,438
20180601|2018-05-08 06:00,8,2.76,2.771,2.758,2.76,1226
20180601|2018-05-08 06:30,8,2.76,2.764,2.755,2.758,1562
20180601|2018-05-08 07:00,8,2.758,2.765,2.755,2.765,2337
20180601|2018-05-08 07:30,8,2.764,2.764,2.756,2.759,3688
20180601|2018-05-08 08:00,8,2.76,2.764,2.736,2.739,10621
20180601|2018-05-08 08:30,8,2.74,2.748,2.733,2.744,7066
20180601|2018-05-08 09:00,8,2.743,2.748,2.727,2.729,5603
20180601|2018-05-08 09:30,8,2.728,2.733,2.722,2.726,7651
20180601|2018-05-08 10:00,8,2.725,2.726,2.706,2.71,11761
20180601|2018-05-08 10:30,8,2.71,2.721,2.709,2.718,6013
20180601|2018-05-08 11:00,8,2.718,2.725,2.715,2.718,3858
20180601|2018-05-08 11:30,8,2.719,2.722,2.713,2.718,4663
20180601|2018-05-08 12:00,8,2.717,2.72,2.713,2.716,2193
20180601|2018-05-08 12:30,8,2.717,2.723,2.714,2.722,4253
20180601|2018-05-08 13:00,8,2.722,2.734,2.719,2.731,7880
20180601|2018-05-08 13:30,8,2.731,2.733,2.724,2.73,3768
20180601|2018-05-08 14:00,8,2.73,2.733,2.729,2.731,1274
20180601|2018-05-08 14:30,8,2.731,2.737,2.729,2.736,1509
20180601|2018-05-08 15:00,8,2.737,2.743,2.735,2.742,1178
20180601|2018-05-08 15:30,8,2.741,2.743,2.738,2.738,738
20180601|2018-05-08 17:00,9,2.739,2.741,2.736,2.738,178
20180601|2018-05-08 17:30,9,2.738,2.739,2.735,2.736,103
20180601|2018-05-08 18:00,9,2.736,2.738,2.733,2.733,105
20180601|2018-05-08 18:30,9,2.733,2.737,2.733,2.735,85
20180601|2018-05-08 19:00,9,2.735,2.739,2.734,2.737,98
20180601|2018-05-08 19:30,9,2.737,2.738,2.735,2.737,73
20180601|2018-05-08 20:00,9,2.737,2.739,2.735,2.738,142
20180601|2018-05-08 20:30,9,2.738,2.74,2.736,2.737,124
20180601|2018-05-08 21:00,9,2.737,2.738,2.736,2.737,71
20180601|2018-05-08 21:30,9,2.738,2.739,2.737,2.737,83
20180601|2018-05-08 22:00,9,2.738,2.739,2.737,2.739,155
20180601|2018-05-08 22:30,9,2.739,2.741,2.738,2.739,81
20180601|2018-05-08 23:00,9,2.739,2.741,2.738,2.739,67
20180601|2018-05-08 23:30,9,2.74,2.74,2.738,2.739,42
20180601|2018-05-09 00:00,9,2.739,2.739,2.737,2.738,77
20180601|2018-05-09 00:30,9,2.738,2.74,2.738,2.739,55
20180601|2018-05-09 01:00,9,2.739,2.741,2.737,2.74,130
20180601|2018-05-09 01:30,9,2.74,2.741,2.738,2.74,147
20180601|2018-05-09 02:00,9,2.739,2.744,2.738,2.741,213
20180601|2018-05-09 02:30,9,2.741,2.741,2.734,2.736,387
20180601|2018-05-09 03:00,9,2.736,2.737,2.734,2.734,211
20180601|2018-05-09 03:30,9,2.734,2.744,2.734,2.742,357
20180601|2018-05-09 04:00,9,2.742,2.746,2.741,2.744,470
20180601|2018-05-09 04:30,9,2.743,2.745,2.738,2.739,375
20180601|2018-05-09 05:00,9,2.739,2.743,2.738,2.741,345
20180601|2018-05-09 05:30,9,2.741,2.747,2.74,2.745,520
20180601|2018-05-09 06:00,9,2.745,2.755,2.744,2.755,1055
20180601|2018-05-09 06:30,9,2.754,2.759,2.748,2.75,1532
20180601|2018-05-09 07:00,9,2.75,2.759,2.747,2.751,2322
20180601|2018-05-09 07:30,9,2.751,2.752,2.736,2.748,5273
20180601|2018-05-09 08:00,9,2.748,2.748,2.725,2.734,6529
20180601|2018-05-09 08:30,9,2.733,2.754,2.73,2.746,9062
20180601|2018-05-09 09:00,9,2.746,2.748,2.736,2.743,2823
20180601|2018-05-09 09:30,9,2.743,2.744,2.73,2.731,3460
20180601|2018-05-09 10:00,9,2.731,2.734,2.728,2.73,2817
20180601|2018-05-09 10:30,9,2.73,2.737,2.73,2.733,1792
20180601|2018-05-09 11:00,9,2.734,2.74,2.732,2.736,2541
20180601|2018-05-09 11:30,9,2.736,2.746,2.736,2.741,2550
20180601|2018-05-09 12:00,9,2.741,2.744,2.737,2.744,2203
20180601|2018-05-09 12:30,9,2.745,2.745,2.739,2.739,1597
20180601|2018-05-09 13:00,9,2.739,2.742,2.732,2.737,5773
20180601|2018-05-09 13:30,9,2.738,2.738,2.734,2.734,2347
20180601|2018-05-09 14:00,9,2.735,2.738,2.735,2.737,734
20180601|2018-05-09 14:30,9,2.736,2.739,2.733,2.736,1433
20180601|2018-05-09 15:00,9,2.735,2.741,2.734,2.74,513
20180601|2018-05-09 15:30,9,2.739,2.74,2.735,2.735,445
20180601|2018-05-09 17:00,10,2.736,2.738,2.733,2.735,114
20180601|2018-05-09 17:30,10,2.736,2.738,2.73,2.73,109
20180601|2018-05-09 18:00,10,2.73,2.735,2.73,2.733,64
20180601|2018-05-09 18:30,10,2.733,2.734,2.732,2.732,44
20180601|2018-05-09 19:00,10,2.733,2.735,2.732,2.734,54
20180601|2018-05-09 19:30,10,2.735,2.736,2.734,2.735,30
20180601|2018-05-09 20:00,10,2.735,2.738,2.733,2.734,170
20180601|2018-05-09 20:30,10,2.735,2.737,2.735,2.736,48
20180601|2018-05-09 21:00,10,2.735,2.736,2.734,2.735,81
20180601|2018-05-09 21:30,10,2.734,2.735,2.728,2.73,178
20180601|2018-05-09 22:00,10,2.731,2.735,2.73,2.733,125
20180601|2018-05-09 22:30,10,2.733,2.733,2.732,2.733,22
20180601|2018-05-09 23:00,10,2.733,2.733,2.731,2.732,57
20180601|2018-05-09 23:30,10,2.732,2.733,2.73,2.731,100
20180601|2018-05-10 00:00,10,2.732,2.732,2.726,2.727,289
20180601|2018-05-10 00:30,10,2.727,2.728,2.72,2.724,568
20180601|2018-05-10 01:00,10,2.723,2.724,2.72,2.722,209
20180601|2018-05-10 01:30,10,2.721,2.726,2.72,2.724,235
20180601|2018-05-10 02:00,10,2.724,2.727,2.722,2.723,254
20180601|2018-05-10 02:30,10,2.722,2.725,2.711,2.712,536
20180601|2018-05-10 03:00,10,2.713,2.717,2.71,2.717,662
20180601|2018-05-10 03:30,10,2.716,2.717,2.709,2.712,658
20180601|2018-05-10 04:00,10,2.712,2.719,2.712,2.717,460
20180601|2018-05-10 04:30,10,2.716,2.717,2.71,2.715,473
20180601|2018-05-10 05:00,10,2.715,2.721,2.713,2.718,742
20180601|2018-05-10 05:30,10,2.717,2.721,2.715,2.72,401
20180601|2018-05-10 06:00,10,2.72,2.726,2.716,2.725,563
20180601|2018-05-10 06:30,10,2.725,2.729,2.718,2.725,753
20180601|2018-05-10 07:00,10,2.724,2.726,2.721,2.722,705
20180601|2018-05-10 07:30,10,2.722,2.737,2.718,2.733,3473
20180601|2018-05-10 08:00,10,2.733,2.772,2.729,2.764,20074
20180601|2018-05-10 08:30,10,2.765,2.768,2.753,2.757,7891
20180601|2018-05-10 09:00,10,2.758,2.764,2.753,2.757,6483
20180601|2018-05-10 09:30,10,2.758,2.802,2.758,2.795,32962
20180601|2018-05-10 10:00,10,2.795,2.806,2.794,2.803,11023
20180601|2018-05-10 10:30,10,2.804,2.808,2.8,2.808,8539
20180601|2018-05-10 11:00,10,2.808,2.809,2.797,2.797,9664
20180601|2018-05-10 11:30,10,2.798,2.805,2.796,2.801,6268
20180601|2018-05-10 12:00,10,2.801,2.806,2.801,2.806,4046
20180601|2018-05-10 12:30,10,2.806,2.815,2.805,2.814,12122
20180601|2018-05-10 13:00,10,2.814,2.82,2.809,2.81,23979
20180601|2018-05-10 13:30,10,2.81,2.812,2.803,2.811,6309
20180601|2018-05-10 14:00,10,2.811,2.811,2.806,2.809,1098
20180601|2018-05-10 14:30,10,2.81,2.811,2.807,2.807,1804
20180601|2018-05-10 15:00,10,2.807,2.811,2.806,2.809,829
20180601|2018-05-10 15:30,10,2.809,2.809,2.805,2.808,812
20180601|2018-05-10 17:00,11,2.808,2.809,2.803,2.805,305
20180601|2018-05-10 17:30,11,2.804,2.804,2.802,2.803,153
20180601|2018-05-10 18:00,11,2.803,2.803,2.801,2.802,87
20180601|2018-05-10 18:30,11,2.801,2.802,2.798,2.802,235
20180601|2018-05-10 19:00,11,2.803,2.803,2.801,2.802,351
20180601|2018-05-10 19:30,11,2.803,2.803,2.8,2.802,194
20180601|2018-05-10 20:00,11,2.802,2.803,2.801,2.802,143
20180601|2018-05-10 20:30,11,2.802,2.803,2.8,2.802,91
20180601|2018-05-10 21:00,11,2.801,2.802,2.801,2.802,74
20180601|2018-05-10 21:30,11,2.801,2.802,2.801,2.801,28
20180601|2018-05-10 22:00,11,2.801,2.802,2.8,2.801,52
20180601|2018-05-10 22:30,11,2.801,2.803,2.801,2.803,80
20180601|2018-05-10 23:00,11,2.803,2.804,2.802,2.803,109
20180601|2018-05-10 23:30,11,2.803,2.807,2.803,2.805,104
20180601|2018-05-11 00:00,11,2.806,2.807,2.803,2.806,165
20180601|2018-05-11 00:30,11,2.807,2.808,2.805,2.808,101
20180601|2018-05-11 01:00,11,2.808,2.809,2.806,2.807,126
20180601|2018-05-11 01:30,11,2.807,2.807,2.803,2.805,201
20180601|2018-05-11 02:00,11,2.805,2.805,2.803,2.804,81
20180601|2018-05-11 02:30,11,2.803,2.804,2.802,2.803,93
20180601|2018-05-11 03:00,11,2.802,2.811,2.802,2.808,496
20180601|2018-05-11 03:30,11,2.808,2.81,2.806,2.81,182
20180601|2018-05-11 04:00,11,2.81,2.811,2.807,2.807,141
20180601|2018-05-11 04:30,11,2.808,2.81,2.806,2.809,135
20180601|2018-05-11 05:00,11,2.81,2.81,2.806,2.806,160
20180601|2018-05-11 05:30,11,2.806,2.808,2.802,2.802,298
20180601|2018-05-11 06:00,11,2.802,2.805,2.798,2.8,1048
20180601|2018-05-11 06:30,11,2.8,2.808,2.8,2.806,688
20180601|2018-05-11 07:00,11,2.806,2.813,2.805,2.806,2126
20180601|2018-05-11 07:30,11,2.806,2.817,2.804,2.809,4394
20180601|2018-05-11 08:00,11,2.809,2.814,2.801,2.806,6306
20180601|2018-05-11 08:30,11,2.806,2.811,2.793,2.808,8552
20180601|2018-05-11 09:00,11,2.809,2.813,2.805,2.813,3281
20180601|2018-05-11 09:30,11,2.812,2.816,2.81,2.81,4456
20180601|2018-05-11 10:00,11,2.811,2.813,2.807,2.811,2905
20180601|2018-05-11 10:30,11,2.811,2.818,2.809,2.816,3624
20180601|2018-05-11 11:00,11,2.815,2.816,2.809,2.813,2481
20180601|2018-05-11 11:30,11,2.814,2.817,2.813,2.814,1866
20180601|2018-05-11 12:00,11,2.814,2.816,2.81,2.811,2850
20180601|2018-05-11 12:30,11,2.81,2.811,2.806,2.808,3289
20180601|2018-05-11 13:00,11,2.809,2.81,2.802,2.804,5656
20180601|2018-05-11 13:30,11,2.804,2.814,2.803,2.813,3566
20180601|2018-05-11 14:00,11,2.813,2.815,2.813,2.814,1318
20180601|2018-05-11 14:30,11,2.814,2.816,2.812,2.814,647
20180601|2018-05-11 15:00,11,2.814,2.816,2.814,2.815,870
20180601|2018-05-11 15:30,11,2.814,2.82,2.814,2.819,1105
20180601|2018-05-13 17:00,14,2.825,2.83,2.821,2.822,984
20180601|2018-05-13 17:30,14,2.821,2.821,2.816,2.816,221
20180601|2018-05-13 18:00,14,2.816,2.817,2.815,2.817,81
20180601|2018-05-13 18:30,14,2.816,2.816,2.814,2.815,115
20180601|2018-05-13 19:00,14,2.816,2.823,2.816,2.817,231
20180601|2018-05-13 19:30,14,2.817,2.819,2.816,2.817,114
20180601|2018-05-13 20:00,14,2.818,2.819,2.816,2.816,134
20180601|2018-05-13 20:30,14,2.816,2.817,2.813,2.813,181
20180601|2018-05-13 21:00,14,2.814,2.815,2.812,2.813,69
20180601|2018-05-13 21:30,14,2.812,2.817,2.812,2.815,148
20180601|2018-05-13 22:00,14,2.815,2.815,2.813,2.814,25
20180601|2018-05-13 22:30,14,2.814,2.814,2.811,2.813,105
20180601|2018-05-13 23:00,14,2.813,2.815,2.811,2.815,108
20180601|2018-05-13 23:30,14,2.814,2.815,2.813,2.813,43
20180601|2018-05-14 00:00,14,2.813,2.815,2.812,2.815,78
20180601|2018-05-14 00:30,14,2.814,2.816,2.813,2.813,83
20180601|2018-05-14 01:00,14,2.814,2.814,2.812,2.814,87
20180601|2018-05-14 01:30,14,2.814,2.817,2.813,2.814,125
20180601|2018-05-14 02:00,14,2.815,2.818,2.814,2.818,112
20180601|2018-05-14 02:30,14,2.818,2.819,2.817,2.818,97
20180601|2018-05-14 03:00,14,2.818,2.818,2.816,2.816,73
20180601|2018-05-14 03:30,14,2.816,2.818,2.815,2.817,132
20180601|2018-05-14 04:00,14,2.817,2.818,2.815,2.817,125
20180601|2018-05-14 04:30,14,2.817,2.817,2.812,2.813,231
20180601|2018-05-14 05:00,14,2.812,2.813,2.81,2.812,133
20180601|2018-05-14 05:30,14,2.812,2.814,2.811,2.814,275
20180601|2018-05-14 06:00,14,2.814,2.827,2.813,2.824,1254
20180601|2018-05-14 06:30,14,2.825,2.836,2.823,2.832,2096
20180601|2018-05-14 07:00,14,2.831,2.832,2.823,2.828,2215
20180601|2018-05-14 07:30,14,2.827,2.828,2.813,2.814,4019
20180601|2018-05-14 08:00,14,2.813,2.818,2.798,2.802,7954
20180601|2018-05-14 08:30,14,2.803,2.83,2.802,2.825,10276
20180601|2018-05-14 09:00,14,2.825,2.828,2.821,2.824,4457
20180601|2018-05-14 09:30,14,2.824,2.835,2.821,2.833,5861
20180601|2018-05-14 10:00,14,2.833,2.838,2.829,2.831,6611
20180601|2018-05-14 10:30,14,2.83,2.847,2.83,2.837,7658
20180601|2018-05-14 11:00,14,2.837,2.84,2.832,2.837,5050
20180601|2018-05-14 11:30,14,2.838,2.842,2.836,2.841,2783
20180601|2018-05-14 12:00,14,2.842,2.844,2.834,2.835,4159
20180601|2018-05-14 12:30,14,2.836,2.841,2.835,2.839,2764
20180601|2018-05-14 13:00,14,2.839,2.847,2.836,2.842,13518
20180601|2018-05-14 13:30,14,2.842,2.843,2.839,2.839,2828
20180601|2018-05-14 14:00,14,2.84,2.841,2.839,2.84,489
20180601|2018-05-14 14:30,14,2.841,2.841,2.838,2.838,1156
20180601|2018-05-14 15:00,14,2.837,2.839,2.834,2.835,1447
20180601|2018-05-14 15:30,14,2.835,2.836,2.832,2.835,1056
20180601|2018-05-14 17:00,15,2.834,2.837,2.831,2.836,338
20180601|2018-05-14 17:30,15,2.836,2.839,2.832,2.836,280
20180601|2018-05-14 18:00,15,2.835,2.836,2.833,2.835,130
20180601|2018-05-14 18:30,15,2.835,2.839,2.835,2.836,129
20180601|2018-05-14 19:00,15,2.837,2.837,2.834,2.836,111
20180601|2018-05-14 19:30,15,2.835,2.837,2.833,2.834,75
20180601|2018-05-14 20:00,15,2.835,2.836,2.833,2.834,59
20180601|2018-05-14 20:30,15,2.834,2.835,2.833,2.835,72
20180601|2018-05-14 21:00,15,2.835,2.835,2.833,2.834,105
20180601|2018-05-14 21:30,15,2.834,2.836,2.833,2.836,91
20180601|2018-05-14 22:00,15,2.835,2.836,2.833,2.834,56
20180601|2018-05-14 22:30,15,2.833,2.835,2.833,2.833,89
20180601|2018-05-14 23:00,15,2.834,2.834,2.832,2.832,58
20180601|2018-05-14 23:30,15,2.832,2.833,2.83,2.832,103
20180601|2018-05-15 00:00,15,2.832,2.833,2.831,2.833,59
20180601|2018-05-15 00:30,15,2.833,2.833,2.832,2.833,72
20180601|2018-05-15 01:00,15,2.832,2.832,2.83,2.831,81
20180601|2018-05-15 01:30,15,2.831,2.834,2.831,2.831,118
20180601|2018-05-15 02:00,15,2.832,2.834,2.831,2.834,70
20180601|2018-05-15 02:30,15,2.833,2.835,2.83,2.833,149
20180601|2018-05-15 03:00,15,2.834,2.839,2.833,2.838,183
20180601|2018-05-15 03:30,15,2.838,2.843,2.835,2.842,374
20180601|2018-05-15 04:00,15,2.842,2.842,2.835,2.836,255
20180601|2018-05-15 04:30,15,2.836,2.838,2.832,2.838,332
20180601|2018-05-15 05:00,15,2.836,2.838,2.836,2.837,190
20180601|2018-05-15 05:30,15,2.836,2.837,2.832,2.833,259
20180601|2018-05-15 06:00,15,2.833,2.841,2.833,2.841,697
20180601|2018-05-15 06:30,15,2.84,2.857,2.835,2.853,2847
20180601|2018-05-15 07:00,15,2.853,2.855,2.846,2.854,2971
20180601|2018-05-15 07:30,15,2.853,2.864,2.849,2.861,5397
20180601|2018-05-15 08:00,15,2.86,2.864,2.853,2.859,6002
20180601|2018-05-15 08:30,15,2.859,2.861,2.851,2.858,6940
20180601|2018-05-15 09:00,15,2.858,2.859,2.842,2.847,7453
20180601|2018-05-15 09:30,15,2.847,2.852,2.842,2.85,3474
20180601|2018-05-15 10:00,15,2.85,2.851,2.843,2.844,2337
20180601|2018-05-15 10:30,15,2.843,2.85,2.84,2.849,3344
20180601|2018-05-15 11:00,15,2.848,2.852,2.846,2.852,2476
20180601|2018-05-15 11:30,15,2.852,2.852,2.845,2.85,1758
20180601|2018-05-15 12:00,15,2.85,2.85,2.842,2.844,2026
20180601|2018-05-15 12:30,15,2.845,2.845,2.836,2.839,4936
20180601|2018-05-15 13:00,15,2.839,2.84,2.824,2.837,10928
20180601|2018-05-15 13:30,15,2.838,2.838,2.831,2.832,2999
20180601|2018-05-15 14:00,15,2.832,2.835,2.83,2.835,1174
20180601|2018-05-15 14:30,15,2.834,2.837,2.832,2.834,1469
20180601|2018-05-15 15:00,15,2.835,2.835,2.832,2.833,387
20180601|2018-05-15 15:30,15,2.834,2.834,2.829,2.829,767
20180601|2018-05-15 17:00,16,2.827,2.831,2.827,2.829,202
20180601|2018-05-15 17:30,16,2.83,2.83,2.828,2.829,63
20180601|2018-05-15 18:00,16,2.83,2.83,2.829,2.829,43
20180601|2018-05-15 18:30,16,2.829,2.831,2.829,2.83,50
20180601|2018-05-15 19:00,16,2.829,2.83,2.827,2.827,128
20180601|2018-05-15 19:30,16,2.827,2.829,2.827,2.829,73
20180601|2018-05-15 20:00,16,2.83,2.83,2.826,2.827,132
20180601|2018-05-15 20:30,16,2.826,2.827,2.826,2.827,46
20180601|2018-05-15 21:00,16,2.826,2.826,2.821,2.823,241
20180601|2018-05-15 21:30,16,2.822,2.824,2.821,2.823,127
20180601|2018-05-15 22:00,16,2.822,2.825,2.821,2.823,133
20180601|2018-05-15 22:30,16,2.824,2.825,2.823,2.824,36
20180601|2018-05-15 23:00,16,2.824,2.824,2.822,2.823,72
20180601|2018-05-15 23:30,16,2.824,2.824,2.821,2.823,111
20180601|2018-05-16 00:00,16,2.822,2.824,2.821,2.822,111
20180601|2018-05-16 00:30,16,2.823,2.823,2.818,2.818,304
20180601|2018-05-16 01:00,16,2.818,2.819,2.818,2.818,187
20180601|2018-05-16 01:30,16,2.818,2.819,2.818,2.818,95
20180601|2018-05-16 02:00,16,2.818,2.819,2.817,2.817,204
20180601|2018-05-16 02:30,16,2.818,2.82,2.815,2.816,828
20180601|2018-05-16 03:00,16,2.816,2.816,2.813,2.814,338
20180601|2018-05-16 03:30,16,2.814,2.817,2.814,2.816,238
20180601|2018-05-16 04:00,16,2.816,2.817,2.815,2.815,153
20180601|2018-05-16 04:30,16,2.815,2.819,2.814,2.817,302
20180601|2018-05-16 05:00,16,2.817,2.819,2.816,2.818,251
20180601|2018-05-16 05:30,16,2.818,2.822,2.817,2.822,266
20180601|2018-05-16 06:00,16,2.822,2.833,2.819,2.829,990
20180601|2018-05-16 06:30,16,2.829,2.843,2.829,2.842,1546
20180601|2018-05-16 07:00,16,2.842,2.844,2.835,2.84,1611
20180601|2018-05-16 07:30,16,2.84,2.842,2.816,2.819,4933
20180601|2018-05-16 08:00,16,2.818,2.823,2.809,2.822,9988
20180601|2018-05-16 08:30,16,2.822,2.829,2.812,2.819,9949
20180601|2018-05-16 09:00,16,2.82,2.822,2.811,2.813,5144
20180601|2018-05-16 09:30,16,2.812,2.824,2.812,2.819,4260
20180601|2018-05-16 10:00,16,2.819,2.821,2.812,2.82,2731
20180601|2018-05-16 10:30,16,2.82,2.826,2.818,2.823,2298
20180601|2018-05-16 11:00,16,2.823,2.823,2.819,2.821,2530
20180601|2018-05-16 11:30,16,2.821,2.821,2.817,2.819,2136
20180601|2018-05-16 12:00,16,2.82,2.821,2.818,2.82,1540
20180601|2018-05-16 12:30,16,2.82,2.821,2.814,2.819,2686
20180601|2018-05-16 13:00,16,2.819,2.819,2.812,2.815,7591
20180601|2018-05-16 13:30,16,2.815,2.816,2.811,2.812,1636
20180601|2018-05-16 14:00,16,2.812,2.812,2.809,2.812,1435
20180601|2018-05-16 14:30,16,2.812,2.815,2.811,2.813,1030
20180601|2018-05-16 15:00,16,2.812,2.815,2.811,2.814,495
20180601|2018-05-16 15:30,16,2.814,2.818,2.813,2.818,741
20180601|2018-05-16 17:00,17,2.817,2.818,2.815,2.816,93
20180601|2018-05-16 17:30,17,2.816,2.82,2.816,2.817,130
20180601|2018-05-16 18:00,17,2.817,2.818,2.815,2.816,42
20180601|2018-05-16 18:30,17,2.816,2.819,2.812,2.813,145
20180601|2018-05-16 19:00,17,2.814,2.818,2.814,2.816,128
20180601|2018-05-16 19:30,17,2.816,2.817,2.812,2.817,101
20180601|2018-05-16 20:00,17,2.815,2.816,2.814,2.816,19
20180601|2018-05-16 20:30,17,2.815,2.816,2.814,2.815,33
20180601|2018-05-16 21:00,17,2.815,2.817,2.815,2.817,41
20180601|2018-05-16 21:30,17,2.817,2.818,2.817,2.817,68
20180601|2018-05-16 22:00,17,2.817,2.818,2.817,2.818,22
20180601|2018-05-16 22:30,17,2.818,2.819,2.816,2.817,42
20180601|2018-05-16 23:00,17,2.817,2.817,2.816,2.817,6
20180601|2018-05-16 23:30,17,2.817,2.817,2.816,2.816,12
20180601|2018-05-17 00:00,17,2.816,2.817,2.815,2.815,64
20180601|2018-05-17 00:30,17,2.815,2.817,2.815,2.815,52
20180601|2018-05-17 01:00,17,2.816,2.816,2.813,2.813,76
20180601|2018-05-17 01:30,17,2.813,2.815,2.813,2.814,23
20180601|2018-05-17 02:00,17,2.814,2.818,2.814,2.816,153
20180601|2018-05-17 02:30,17,2.816,2.818,2.815,2.817,85
20180601|2018-05-17 03:00,17,2.817,2.819,2.817,2.818,96
20180601|2018-05-17 03:30,17,2.818,2.819,2.816,2.818,86
20180601|2018-05-17 04:00,17,2.818,2.821,2.816,2.82,156
20180601|2018-05-17 04:30,17,2.82,2.822,2.816,2.818,343
20180601|2018-05-17 05:00,17,2.819,2.819,2.815,2.817,171
20180601|2018-05-17 05:30,17,2.818,2.818,2.804,2.806,761
20180601|2018-05-17 06:00,17,2.806,2.81,2.806,2.808,390
20180601|2018-05-17 06:30,17,2.808,2.819,2.807,2.815,639
20180601|2018-05-17 07:00,17,2.816,2.816,2.8,2.803,2585
20180601|2018-05-17 07:30,17,2.803,2.807,2.79,2.794,6865
20180601|2018-05-17 08:00,17,2.794,2.805,2.78,2.794,13206
20180601|2018-05-17 08:30,17,2.793,2.802,2.788,2.793,5817
20180601|2018-05-17 09:00,17,2.792,2.801,2.787,2.794,5825
20180601|2018-05-17 09:30,17,2.794,2.822,2.782,2.822,17491
20180601|2018-05-17 10:00,17,2.822,2.84,2.82,2.837,17135
20180601|2018-05-17 10:30,17,2.837,2.84,2.828,2.833,5470
20180601|2018-05-17 11:00,17,2.834,2.836,2.829,2.834,3304
20180601|2018-05-17 11:30,17,2.835,2.84,2.832,2.839,3575
20180601|2018-05-17 12:00,17,2.838,2.857,2.838,2.853,9252
20180601|2018-05-17 12:30,17,2.853,2.857,2.849,2.853,5104
20180601|2018-05-17 13:00,17,2.853,2.862,2.849,2.854,18679
20180601|2018-05-17 13:30,17,2.855,2.857,2.853,2.855,3657
20180601|2018-05-17 14:00,17,2.855,2.856,2.854,2.855,757
20180601|2018-05-17 14:30,17,2.855,2.856,2.85,2.85,1532
20180601|2018-05-17 15:00,17,2.851,2.853,2.85,2.853,751
20180601|2018-05-17 15:30,17,2.853,2.854,2.85,2.853,811
20180601|2018-05-17 17:00,18,2.853,2.855,2.849,2.851,244
20180601|2018-05-17 17:30,18,2.85,2.851,2.849,2.849,184
20180601|2018-05-17 18:00,18,2.849,2.85,2.847,2.85,118
20180601|2018-05-17 18:30,18,2.849,2.85,2.847,2.847,110
20180601|2018-05-17 19:00,18,2.847,2.851,2.846,2.851,289
20180601|2018-05-17 19:30,18,2.85,2.85,2.846,2.849,115
20180601|2018-05-17 20:00,18,2.849,2.849,2.847,2.847,97
20180601|2018-05-17 20:30,18,2.848,2.849,2.846,2.848,129
20180601|2018-05-17 21:00,18,2.848,2.848,2.846,2.848,45
20180601|2018-05-17 21:30,18,2.848,2.849,2.847,2.847,56
20180601|2018-05-17 22:00,18,2.847,2.847,2.846,2.847,66
20180601|2018-05-17 22:30,18,2.848,2.848,2.846,2.847,40
20180601|2018-05-17 23:00,18,2.848,2.848,2.846,2.847,62
20180601|2018-05-17 23:30,18,2.847,2.848,2.844,2.846,192
20180601|2018-05-18 00:00,18,2.845,2.845,2.841,2.842,243
20180601|2018-05-18 00:30,18,2.842,2.846,2.842,2.846,118
20180601|2018-05-18 01:00,18,2.845,2.845,2.844,2.844,71
20180601|2018-05-18 01:30,18,2.845,2.845,2.843,2.843,53
20180601|2018-05-18 02:00,18,2.844,2.845,2.843,2.843,119
20180601|2018-05-18 02:30,18,2.843,2.846,2.843,2.846,64
20180601|2018-05-18 03:00,18,2.845,2.848,2.844,2.848,186
20180601|2018-05-18 03:30,18,2.847,2.848,2.846,2.847,75
20180601|2018-05-18 04:00,18,2.848,2.848,2.845,2.846,120
20180601|2018-05-18 04:30,18,2.845,2.848,2.844,2.847,127
20180601|2018-05-18 05:00,18,2.847,2.855,2.847,2.854,574
20180601|2018-05-18 05:30,18,2.854,2.857,2.853,2.855,416
20180601|2018-05-18 06:00,18,2.855,2.859,2.853,2.855,853
20180601|2018-05-18 06:30,18,2.855,2.856,2.85,2.853,510
20180601|2018-05-18 07:00,18,2.853,2.854,2.846,2.847,1280
20180601|2018-05-18 07:30,18,2.848,2.85,2.84,2.849,2652
20180601|2018-05-18 08:00,18,2.849,2.854,2.847,2.853,5047
20180601|2018-05-18 08:30,18,2.852,2.859,2.849,2.855,5848
20180601|2018-05-18 09:00,18,2.855,2.855,2.847,2.854,3561
20180601|2018-05-18 09:30,18,2.854,2.866,2.852,2.857,8435
20180601|2018-05-18 10:00,18,2.857,2.864,2.856,2.863,3892
20180601|2018-05-18 10:30,18,2.864,2.87,2.863,2.865,5159
20180601|2018-05-18 11:00,18,2.865,2.868,2.861,2.863,3457
20180601|2018-05-18 11:30,18,2.864,2.866,2.861,2.866,2709
20180601|2018-05-18 12:00,18,2.866,2.867,2.854,2.855,4152
20180601|2018-05-18 12:30,18,2.855,2.856,2.849,2.854,4382
20180601|2018-05-18 13:00,18,2.854,2.854,2.845,2.846,6300
20180601|2018-05-18 13:30,18,2.846,2.85,2.844,2.849,2751
20180601|2018-05-18 14:00,18,2.848,2.849,2.845,2.846,1392
20180601|2018-05-18 14:30,18,2.847,2.848,2.835,2.835,1948
20180601|2018-05-18 15:00,18,2.835,2.837,2.835,2.835,436
20180601|2018-05-18 15:30,18,2.836,2.842,2.832,2.837,870
20180601|2018-05-20 17:00,21,2.826,2.838,2.826,2.838,703
20180601|2018-05-20 17:30,21,2.838,2.839,2.834,2.838,128
20180601|2018-05-20 18:00,21,2.838,2.839,2.835,2.837,124
20180601|2018-05-20 18:30,21,2.836,2.838,2.835,2.836,42
20180601|2018-05-20 19:00,21,2.836,2.836,2.832,2.832,188
20180601|2018-05-20 19:30,21,2.832,2.834,2.83,2.834,138
20180601|2018-05-20 20:00,21,2.834,2.835,2.831,2.833,112
20180601|2018-05-20 20:30,21,2.834,2.834,2.83,2.83,79
20180601|2018-05-20 21:00,21,2.831,2.832,2.829,2.83,71
20180601|2018-05-20 21:30,21,2.83,2.831,2.828,2.831,74
20180601|2018-05-20 22:00,21,2.831,2.831,2.828,2.828,53
20180601|2018-05-20 22:30,21,2.828,2.834,2.828,2.831,122
20180601|2018-05-20 23:00,21,2.83,2.833,2.83,2.831,115
20180601|2018-05-20 23:30,21,2.832,2.832,2.83,2.83,87
20180601|2018-05-21 00:00,21,2.831,2.831,2.826,2.827,157
20180601|2018-05-21 00:30,21,2.826,2.827,2.823,2.824,269
20180601|2018-05-21 01:00,21,2.824,2.824,2.822,2.822,115
20180601|2018-05-21 01:30,21,2.822,2.822,2.817,2.817,382
20180601|2018-05-21 02:00,21,2.817,2.82,2.817,2.818,313
20180601|2018-05-21 02:30,21,2.819,2.819,2.814,2.814,354
20180601|2018-05-21 03:00,21,2.814,2.816,2.813,2.816,283
20180601|2018-05-21 03:30,21,2.816,2.818,2.813,2.814,360
20180601|2018-05-21 04:00,21,2.814,2.817,2.813,2.813,346
20180601|2018-05-21 04:30,21,2.814,2.815,2.811,2.815,300
20180601|2018-05-21 05:00,21,2.816,2.822,2.815,2.821,311
20180601|2018-05-21 05:30,21,2.822,2.828,2.82,2.824,346
20180601|2018-05-21 06:00,21,2.823,2.828,2.819,2.821,1117
20180601|2018-05-21 06:30,21,2.821,2.832,2.821,2.832,821
20180601|2018-05-21 07:00,21,2.831,2.847,2.831,2.844,3066
20180601|2018-05-21 07:30,21,2.843,2.844,2.826,2.828,1963
20180601|2018-05-21 08:00,21,2.829,2.847,2.823,2.839,6301
20180601|2018-05-21 08:30,21,2.839,2.845,2.811,2.819,10482
20180601|2018-05-21 09:00,21,2.82,2.826,2.817,2.826,5070
20180601|2018-05-21 09:30,21,2.825,2.828,2.817,2.818,2895
20180601|2018-05-21 10:00,21,2.818,2.818,2.812,2.813,3186
20180601|2018-05-21 10:30,21,2.813,2.826,2.812,2.821,2799
20180601|2018-05-21 11:00,21,2.821,2.825,2.819,2.821,2055
20180601|2018-05-21 11:30,21,2.822,2.824,2.818,2.821,1810
20180601|2018-05-21 12:00,21,2.821,2.822,2.817,2.82,2077
20180601|2018-05-21 12:30,21,2.82,2.825,2.818,2.82,2631
20180601|2018-05-21 13:00,21,2.82,2.821,2.806,2.812,11192
20180601|2018-05-21 13:30,21,2.811,2.818,2.811,2.817,2657
20180601|2018-05-21 14:00,21,2.817,2.819,2.814,2.819,510
20180601|2018-05-21 14:30,21,2.819,2.824,2.817,2.824,1577
20180601|2018-05-21 15:00,21,2.823,2.825,2.823,2.824,565
20180601|2018-05-21 15:30,21,2.824,2.827,2.823,2.827,558
20180601|2018-05-21 17:00,22,2.827,2.828,2.824,2.825,157
20180601|2018-05-21 17:30,22,2.825,2.825,2.819,2.82,143
20180601|2018-05-21 18:00,22,2.82,2.822,2.818,2.819,88
20180601|2018-05-21 18:30,22,2.819,2.82,2.818,2.82,73
20180601|2018-05-21 19:00,22,2.82,2.823,2.819,2.819,102
20180601|2018-05-21 19:30,22,2.819,2.82,2.816,2.817,103
20180601|2018-05-21 20:00,22,2.816,2.818,2.816,2.817,31
20180601|2018-05-21 20:30,22,2.818,2.818,2.816,2.818,49
20180601|2018-05-21 21:00,22,2.818,2.819,2.817,2.818,32
20180601|2018-05-21 21:30,22,2.819,2.82,2.818,2.818,18
20180601|2018-05-21 22:00,22,2.818,2.819,2.818,2.818,19
20180601|2018-05-21 22:30,22,2.817,2.823,2.817,2.819,231
20180601|2018-05-21 23:00,22,2.82,2.821,2.817,2.817,159
20180601|2018-05-21 23:30,22,2.817,2.819,2.816,2.818,116
20180601|2018-05-22 00:00,22,2.818,2.818,2.816,2.817,84
20180601|2018-05-22 00:30,22,2.819,2.819,2.817,2.817,46
20180601|2018-05-22 01:00,22,2.817,2.818,2.816,2.817,64
20180601|2018-05-22 01:30,22,2.817,2.819,2.817,2.818,64
20180601|2018-05-22 02:00,22,2.818,2.822,2.818,2.82,134
20180601|2018-05-22 02:30,22,2.819,2.831,2.818,2.827,717
20180601|2018-05-22 03:00,22,2.827,2.833,2.826,2.829,317
20180601|2018-05-22 03:30,22,2.828,2.83,2.825,2.825,139
20180601|2018-05-22 04:00,22,2.826,2.829,2.825,2.826,154
20180601|2018-05-22 04:30,22,2.826,2.828,2.824,2.826,287
20180601|2018-05-22 05:00,22,2.826,2.834,2.826,2.834,458
20180601|2018-05-22 05:30,22,2.834,2.837,2.831,2.834,356
20180601|2018-05-22 06:00,22,2.835,2.84,2.835,2.838,723
20180601|2018-05-22 06:30,22,2.838,2.842,2.834,2.836,805
20180601|2018-05-22 07:00,22,2.837,2.855,2.835,2.842,4015
20180601|2018-05-22 07:30,22,2.842,2.853,2.842,2.851,3591
20180601|2018-05-22 08:00,22,2.85,2.862,2.842,2.859,7578
20180601|2018-05-22 08:30,22,2.859,2.876,2.85,2.875,12233
20180601|2018-05-22 09:00,22,2.875,2.879,2.866,2.876,8509
20180601|2018-05-22 09:30,22,2.876,2.883,2.875,2.882,6505
20180601|2018-05-22 10:00,22,2.882,2.889,2.882,2.887,6255
20180601|2018-05-22 10:30,22,2.886,2.902,2.886,2.895,9098
20180601|2018-05-22 11:00,22,2.895,2.903,2.894,2.9,3967
20180601|2018-05-22 11:30,22,2.899,2.903,2.895,2.897,4648
20180601|2018-05-22 12:00,22,2.897,2.904,2.893,2.902,4500
20180601|2018-05-22 12:30,22,2.902,2.908,2.9,2.905,4363
20180601|2018-05-22 13:00,22,2.905,2.917,2.903,2.903,20500
20180601|2018-05-22 13:30,22,2.904,2.905,2.899,2.899,3626
20180601|2018-05-22 14:00,22,2.9,2.902,2.897,2.902,1687
20180601|2018-05-22 14:30,22,2.902,2.908,2.9,2.906,1306
20180601|2018-05-22 15:00,22,2.906,2.907,2.904,2.904,572
20180601|2018-05-22 15:30,22,2.905,2.905,2.899,2.903,863
20180601|2018-05-22 17:00,23,2.902,2.903,2.899,2.9,175
20180601|2018-05-22 17:30,23,2.9,2.905,2.9,2.9,147
20180601|2018-05-22 18:00,23,2.9,2.902,2.9,2.902,28
20180601|2018-05-22 18:30,23,2.901,2.903,2.901,2.903,56
20180601|2018-05-22 19:00,23,2.902,2.906,2.902,2.902,203
20180601|2018-05-22 19:30,23,2.901,2.902,2.9,2.901,68
20180601|2018-05-22 20:00,23,2.901,2.903,2.899,2.9,177
20180601|2018-05-22 20:30,23,2.901,2.902,2.898,2.899,164
20180601|2018-05-22 21:00,23,2.899,2.901,2.899,2.9,83
20180601|2018-05-22 21:30,23,2.9,2.901,2.899,2.9,109
20180601|2018-05-22 22:00,23,2.9,2.901,2.9,2.9,25
20180601|2018-05-22 22:30,23,2.9,2.902,2.899,2.899,70
20180601|2018-05-22 23:00,23,2.9,2.901,2.9,2.9,41
20180601|2018-05-22 23:30,23,2.9,2.9,2.898,2.9,50
20180601|2018-05-23 00:00,23,2.9,2.901,2.899,2.901,23
20180601|2018-05-23 00:30,23,2.9,2.901,2.9,2.901,79
20180601|2018-05-23 01:00,23,2.9,2.9,2.899,2.899,74
20180601|2018-05-23 01:30,23,2.9,2.901,2.899,2.9,43
20180601|2018-05-23 02:00,23,2.901,2.901,2.899,2.9,216
20180601|2018-05-23 02:30,23,2.9,2.907,2.9,2.904,511
20180601|2018-05-23 03:00,23,2.905,2.907,2.903,2.904,186
20180601|2018-05-23 03:30,23,2.904,2.908,2.902,2.908,389
20180601|2018-05-23 04:00,23,2.907,2.907,2.904,2.905,172
20180601|2018-05-23 04:30,23,2.905,2.906,2.902,2.905,170
20180601|2018-05-23 05:00,23,2.906,2.914,2.905,2.912,499
20180601|2018-05-23 05:30,23,2.911,2.913,2.91,2.911,215
20180601|2018-05-23 06:00,23,2.912,2.919,2.909,2.909,909
20180601|2018-05-23 06:30,23,2.909,2.911,2.903,2.904,620
20180601|2018-05-23 07:00,23,2.904,2.914,2.9,2.91,1770
20180601|2018-05-23 07:30,23,2.91,2.913,2.899,2.907,2342
20180601|2018-05-23 08:00,23,2.907,2.921,2.903,2.916,4874
20180601|2018-05-23 08:30,23,2.916,2.919,2.912,2.916,2655
20180601|2018-05-23 09:00,23,2.915,2.939,2.915,2.933,7777
20180601|2018-05-23 09:30,23,2.933,2.933,2.924,2.932,4002
20180601|2018-05-23 10:00,23,2.932,2.935,2.929,2.933,2406
20180601|2018-05-23 10:30,23,2.934,2.937,2.924,2.927,3416
20180601|2018-05-23 11:00,23,2.927,2.931,2.917,2.925,3629
20180601|2018-05-23 11:30,23,2.925,2.93,2.913,2.915,2567
20180601|2018-05-23 12:00,23,2.914,2.924,2.914,2.922,2202
20180601|2018-05-23 12:30,23,2.921,2.925,2.918,2.919,1902
20180601|2018-05-23 13:00,23,2.919,2.92,2.91,2.914,4768
20180601|2018-05-23 13:30,23,2.914,2.922,2.908,2.921,2442
20180601|2018-05-23 14:00,23,2.92,2.923,2.916,2.916,738
20180601|2018-05-23 14:30,23,2.916,2.923,2.915,2.923,901
20180601|2018-05-23 15:00,23,2.922,2.927,2.922,2.926,399
20180601|2018-05-23 15:30,23,2.927,2.927,2.924,2.924,508
20180601|2018-05-23 17:00,24,2.924,2.925,2.92,2.92,67
20180601|2018-05-23 17:30,24,2.921,2.922,2.92,2.921,21
20180601|2018-05-23 18:00,24,2.922,2.923,2.921,2.921,65
20180601|2018-05-23 18:30,24,2.921,2.921,2.917,2.917,43
20180601|2018-05-23 19:00,24,2.917,2.919,2.917,2.917,58
20180601|2018-05-23 19:30,24,2.918,2.92,2.916,2.916,133
20180601|2018-05-23 20:00,24,2.917,2.918,2.916,2.916,65
20180601|2018-05-23 20:30,24,2.916,2.919,2.915,2.918,63
20180601|2018-05-23 21:00,24,2.919,2.922,2.918,2.92,97
20180601|2018-05-23 21:30,24,2.92,2.922,2.917,2.918,16
20180601|2018-05-23 22:00,24,2.919,2.923,2.917,2.921,64
20180601|2018-05-23 22:30,24,2.922,2.926,2.921,2.923,37
20180601|2018-05-23 23:00,24,2.921,2.922,2.921,2.922,19
20180601|2018-05-23 23:30,24,2.922,2.922,2.918,2.918,19
20180601|2018-05-24 00:00,24,2.918,2.922,2.918,2.92,27
20180601|2018-05-24 00:30,24,2.921,2.923,2.92,2.923,25
20180601|2018-05-24 01:00,24,2.922,2.922,2.915,2.916,59
20180601|2018-05-24 01:30,24,2.916,2.92,2.916,2.92,21
20180601|2018-05-24 02:00,24,2.92,2.923,2.919,2.923,46
20180601|2018-05-24 02:30,24,2.922,2.928,2.92,2.927,104
20180601|2018-05-24 03:00,24,2.926,2.927,2.924,2.924,51
20180601|2018-05-24 03:30,24,2.923,2.926,2.918,2.919,83
20180601|2018-05-24 04:00,24,2.921,2.923,2.919,2.92,111
20180601|2018-05-24 04:30,24,2.921,2.923,2.919,2.921,55
20180601|2018-05-24 05:00,24,2.921,2.923,2.918,2.921,90
20180601|2018-05-24 05:30,24,2.92,2.925,2.919,2.92,111
20180601|2018-05-24 06:00,24,2.919,2.919,2.911,2.913,213
20180601|2018-05-24 06:30,24,2.911,2.912,2.905,2.908,631
20180601|2018-05-24 07:00,24,2.907,2.916,2.907,2.913,826
20180601|2018-05-24 07:30,24,2.912,2.916,2.91,2.914,671
20180601|2018-05-24 08:00,24,2.915,2.923,2.913,2.914,2330
20180601|2018-05-24 08:30,24,2.914,2.92,2.904,2.915,2822
20180601|2018-05-24 09:00,24,2.914,2.917,2.907,2.909,2606
20180601|2018-05-24 09:30,24,2.91,2.939,2.909,2.933,7732
20180601|2018-05-24 10:00,24,2.933,2.937,2.928,2.937,1333
20180601|2018-05-24 10:30,24,2.936,2.937,2.929,2.931,1391
20180601|2018-05-24 11:00,24,2.931,2.936,2.93,2.933,891
20180601|2018-05-24 11:30,24,2.933,2.933,2.926,2.927,1735
20180601|2018-05-24 12:00,24,2.927,2.938,2.927,2.933,1799
20180601|2018-05-24 12:30,24,2.933,2.938,2.929,2.931,1804
20180601|2018-05-24 13:00,24,2.931,2.941,2.931,2.94,5230
20180601|2018-05-24 13:30,24,2.94,2.94,2.935,2.939,1946
20180601|2018-05-24 14:00,24,2.94,2.94,2.937,2.937,326
20180601|2018-05-24 14:30,24,2.937,2.941,2.936,2.937,744
20180601|2018-05-24 15:00,24,2.937,2.937,2.927,2.928,609
20180601|2018-05-24 15:30,24,2.929,2.933,2.926,2.932,453
20180601|2018-05-24 17:00,25,2.931,2.932,2.929,2.932,47
20180601|2018-05-24 17:30,25,2.931,2.934,2.931,2.933,46
20180601|2018-05-24 18:00,25,2.933,2.939,2.933,2.937,66
20180601|2018-05-24 18:30,25,2.936,2.936,2.934,2.934,38
20180601|2018-05-24 19:00,25,2.933,2.935,2.932,2.933,20
20180601|2018-05-24 19:30,25,2.932,2.934,2.932,2.934,21
20180601|2018-05-24 20:00,25,2.932,2.935,2.931,2.932,43
20180601|2018-05-24 20:30,25,2.932,2.935,2.931,2.932,16
20180601|2018-05-24 21:00,25,2.932,2.932,2.925,2.925,49
20180601|2018-05-24 21:30,25,2.927,2.929,2.927,2.928,22
20180601|2018-05-24 22:00,25,2.927,2.931,2.927,2.931,23
20180601|2018-05-24 22:30,25,2.928,2.928,2.928,2.928,7
20180601|2018-05-24 23:00,25,2.928,2.93,2.927,2.927,13
20180601|2018-05-24 23:30,25,2.929,2.932,2.926,2.928,56
20180601|2018-05-25 00:00,25,2.929,2.931,2.928,2.93,38
20180601|2018-05-25 00:30,25,2.928,2.929,2.928,2.928,10
20180601|2018-05-25 01:00,25,2.926,2.929,2.926,2.928,10
20180601|2018-05-25 01:30,25,2.931,2.931,2.93,2.93,7
20180601|2018-05-25 02:00,25,2.931,2.932,2.928,2.928,28
20180601|2018-05-25 02:30,25,2.93,2.931,2.928,2.928,18
20180601|2018-05-25 03:00,25,2.934,2.937,2.932,2.935,141
20180601|2018-05-25 03:30,25,2.936,2.941,2.936,2.941,79
20180601|2018-05-25 04:00,25,2.941,2.943,2.937,2.942,55
20180601|2018-05-25 04:30,25,2.941,2.95,2.941,2.949,306
20180601|2018-05-25 05:00,25,2.949,2.955,2.948,2.954,196
20180601|2018-05-25 05:30,25,2.953,2.955,2.949,2.952,163
20180601|2018-05-25 06:00,25,2.949,2.954,2.945,2.951,230
20180601|2018-05-25 06:30,25,2.952,2.958,2.95,2.953,606
20180601|2018-05-25 07:00,25,2.951,2.959,2.95,2.954,960
20180601|2018-05-25 07:30,25,2.954,2.954,2.94,2.945,1086
20180601|2018-05-25 08:00,25,2.943,2.955,2.937,2.954,1295
20180601|2018-05-25 08:30,25,2.955,2.964,2.951,2.952,2233
20180601|2018-05-25 09:00,25,2.951,2.955,2.933,2.936,2339
20180601|2018-05-25 09:30,25,2.936,2.938,2.917,2.932,2231
20180601|2018-05-25 10:00,25,2.933,2.94,2.928,2.936,1009
20180601|2018-05-25 10:30,25,2.935,2.94,2.929,2.931,961
20180601|2018-05-25 11:00,25,2.931,2.936,2.925,2.927,839
20180601|2018-05-25 11:30,25,2.927,2.933,2.923,2.929,1209
20180601|2018-05-25 12:00,25,2.929,2.931,2.918,2.92,1699
20180601|2018-05-25 12:30,25,2.921,2.933,2.912,2.932,2929
20180601|2018-05-25 13:00,25,2.932,2.945,2.929,2.935,10249
20180601|2018-05-25 13:30,25,2.936,2.945,2.934,2.943,1781
20180601|2018-05-25 14:00,25,2.943,2.944,2.937,2.939,317
20180601|2018-05-25 14:30,25,2.939,2.941,2.93,2.932,1014
20180601|2018-05-25 15:00,25,2.932,2.933,2.93,2.931,132
20180601|2018-05-25 15:30,25,2.932,2.935,2.929,2.929,325
20180601|2018-05-27 17:00,29,2.946,2.946,2.93,2.936,71
20180601|2018-05-27 17:30,29,2.937,2.937,2.932,2.934,15
20180601|2018-05-27 18:00,29,2.935,2.939,2.935,2.938,69
20180601|2018-05-27 18:30,29,2.936,2.936,2.936,2.936,1
20180601|2018-05-27 19:00,29,2.934,2.934,2.93,2.93,9
20180601|2018-05-27 19:30,29,2.934,2.934,2.934,2.934,1
20180601|2018-05-27 20:00,29,2.933,2.933,2.933,2.933,1
20180601|2018-05-27 20:30,29,2.929,2.929,2.926,2.926,8
20180601|2018-05-27 21:00,29,2.927,2.929,2.927,2.929,17
20180601|2018-05-27 21:30,29,2.925,2.925,2.925,2.925,3
20180601|2018-05-27 22:00,29,2.925,2.925,2.923,2.923,7
20180601|2018-05-27 22:30,29,2.925,2.925,2.925,2.925,1
20180601|2018-05-27 23:00,29,2.923,2.923,2.923,2.923,1
20180601|2018-05-27 23:30,29,2.922,2.923,2.921,2.921,12
20180601|2018-05-28 00:00,29,2.92,2.92,2.919,2.919,4
20180601|2018-05-28 00:30,29,2.92,2.92,2.915,2.915,23
20180601|2018-05-28 01:00,29,2.916,2.918,2.915,2.918,7
20180601|2018-05-28 01:30,29,2.918,2.93,2.917,2.93,9
20180601|2018-05-28 02:00,29,2.934,2.935,2.927,2.928,20
20180601|2018-05-28 02:30,29,2.929,2.931,2.929,2.93,4
20180601|2018-05-28 03:00,29,2.922,2.923,2.918,2.918,40
20180601|2018-05-28 03:30,29,2.925,2.925,2.916,2.917,8
20180601|2018-05-28 04:00,29,2.917,2.922,2.916,2.922,25
20180601|2018-05-28 05:00,29,2.911,2.917,2.908,2.915,19
20180601|2018-05-28 06:00,29,2.912,2.924,2.912,2.922,14
20180601|2018-05-28 06:30,29,2.919,2.919,2.919,2.919,1
20180601|2018-05-28 07:00,29,2.912,2.915,2.912,2.915,7
20180601|2018-05-28 07:30,29,2.914,2.92,2.914,2.919,62
20180601|2018-05-28 08:00,29,2.919,2.931,2.919,2.931,193
20180601|2018-05-28 08:30,29,2.931,2.949,2.93,2.946,203
20180601|2018-05-28 09:00,29,2.948,2.961,2.946,2.957,151
20180601|2018-05-28 09:30,29,2.959,2.968,2.959,2.96,128
20180601|2018-05-28 10:00,29,2.961,2.963,2.951,2.951,140
20180601|2018-05-28 10:30,29,2.958,2.962,2.954,2.962,16
20180601|2018-05-28 11:00,29,2.963,2.965,2.957,2.958,28
20180601|2018-05-28 11:30,29,2.959,2.963,2.958,2.961,17
20180601|2018-05-28 17:00,29,2.96,2.96,2.942,2.946,15
20180601|2018-05-28 17:30,29,2.952,2.954,2.951,2.951,5
20180601|2018-05-28 18:00,29,2.947,2.947,2.946,2.946,2
20180601|2018-05-28 18:30,29,2.943,2.948,2.943,2.945,8
20180601|2018-05-28 19:00,29,2.946,2.946,2.946,2.946,1
20180601|2018-05-28 19:30,29,2.946,2.946,2.946,2.946,1
20180601|2018-05-28 20:30,29,2.945,2.945,2.941,2.941,18
20180601|2018-05-28 21:00,29,2.944,2.944,2.941,2.941,31
20180601|2018-05-28 21:30,29,2.94,2.942,2.94,2.942,3
20180601|2018-05-28 23:00,29,2.945,2.945,2.945,2.945,4
20180601|2018-05-28 23:30,29,2.947,2.948,2.947,2.948,6
20180601|2018-05-29 01:00,29,2.946,2.946,2.946,2.946,2
20180601|2018-05-29 01:30,29,2.948,2.948,2.948,2.948,1
20180601|2018-05-29 02:30,29,2.953,2.953,2.952,2.952,8
20180601|2018-05-29 03:00,29,2.95,2.95,2.949,2.949,8
20180601|2018-05-29 04:00,29,2.952,2.954,2.951,2.954,9
20180601|2018-05-29 05:00,29,2.952,2.952,2.95,2.95,9
20180601|2018-05-29 06:00,29,2.948,2.948,2.942,2.946,6
20180601|2018-05-29 06:30,29,2.941,2.943,2.92,2.921,177
20180601|2018-05-29 07:00,29,2.916,2.916,2.891,2.907,310
20180601|2018-05-29 07:30,29,2.9,2.903,2.88,2.885,251
20180601|2018-05-29 08:00,29,2.878,2.884,2.865,2.875,480
20180601|2018-05-29 08:30,29,2.877,2.878,2.863,2.864,401
20180601|2018-05-29 09:00,29,2.865,2.865,2.854,2.858,471
20180601|2018-05-29 09:30,29,2.857,2.861,2.854,2.86,330
20180601|2018-05-29 10:00,29,2.86,2.862,2.856,2.856,167
20180601|2018-05-29 10:30,29,2.856,2.856,2.838,2.84,273
20180601|2018-05-29 11:00,29,2.84,2.856,2.838,2.856,306
20180601|2018-05-29 11:30,29,2.855,2.86,2.85,2.85,266
20180601|2018-05-29 12:00,29,2.85,2.874,2.849,2.87,325
20180601|2018-05-29 12:30,29,2.869,2.876,2.85,2.85,361
20180601|2018-05-29 13:00,29,2.85,2.888,2.85,2.87,1412
20180701|2018-01-07 18:30,8,2.76,2.76,2.754,2.755,5
20180701|2018-01-07 19:00,8,2.751,2.751,2.751,2.751,1
20180701|2018-01-07 22:30,8,2.75,2.75,2.75,2.75,1
20180701|2018-01-07 23:00,8,2.758,2.763,2.758,2.763,5
20180701|2018-01-08 01:00,8,2.76,2.76,2.76,2.76,1
20180701|2018-01-08 01:30,8,2.765,2.765,2.762,2.762,3
20180701|2018-01-08 02:00,8,2.761,2.761,2.761,2.761,1
20180701|2018-01-08 02:30,8,2.769,2.771,2.766,2.766,15
20180701|2018-01-08 03:00,8,2.76,2.763,2.76,2.763,2
20180701|2018-01-08 03:30,8,2.758,2.758,2.754,2.754,6
20180701|2018-01-08 05:00,8,2.763,2.77,2.763,2.77,11
20180701|2018-01-08 05:30,8,2.769,2.769,2.767,2.767,3
20180701|2018-01-08 06:00,8,2.761,2.761,2.753,2.753,11
20180701|2018-01-08 06:30,8,2.747,2.76,2.747,2.757,11
20180701|2018-01-08 07:00,8,2.755,2.755,2.741,2.746,57
20180701|2018-01-08 07:30,8,2.74,2.754,2.74,2.75,15
20180701|2018-01-08 08:00,8,2.753,2.759,2.749,2.749,45
20180701|2018-01-08 08:30,8,2.746,2.757,2.743,2.748,35
20180701|2018-01-08 09:00,8,2.75,2.752,2.75,2.75,97
20180701|2018-01-08 09:30,8,2.751,2.753,2.748,2.752,30
20180701|2018-01-08 10:00,8,2.755,2.759,2.749,2.753,57
20180701|2018-01-08 10:30,8,2.754,2.754,2.749,2.751,56
20180701|2018-01-08 11:00,8,2.751,2.754,2.726,2.729,157
20180701|2018-01-08 11:30,8,2.725,2.725,2.705,2.723,255
20180701|2018-01-08 12:00,8,2.724,2.731,2.721,2.731,29
20180701|2018-01-08 12:30,8,2.73,2.731,2.724,2.73,55
20180701|2018-01-08 13:00,8,2.729,2.759,2.729,2.757,469
20180701|2018-01-08 13:30,8,2.755,2.756,2.749,2.749,24
20180701|2018-01-08 14:00,8,2.747,2.747,2.745,2.745,5
20180701|2018-01-08 14:30,8,2.748,2.748,2.745,2.747,86
20180701|2018-01-08 15:00,8,2.746,2.749,2.745,2.745,17
20180701|2018-01-08 15:30,8,2.745,2.746,2.744,2.746,121
20180701|2018-01-08 18:30,9,2.752,2.752,2.752,2.752,1
20180701|2018-01-08 19:00,9,2.752,2.757,2.751,2.757,14
20180701|2018-01-08 19:30,9,2.757,2.757,2.757,2.757,2
20180701|2018-01-08 22:30,9,2.762,2.762,2.762,2.762,1
20180701|2018-01-08 23:00,9,2.762,2.767,2.762,2.767,2
20180701|2018-01-09 01:00,9,2.767,2.771,2.767,2.771,2
20180701|2018-01-09 01:30,9,2.777,2.787,2.777,2.783,50
20180701|2018-01-09 02:00,9,2.791,2.791,2.785,2.788,22
20180701|2018-01-09 03:00,9,2.783,2.798,2.783,2.798,2
20180701|2018-01-09 03:30,9,2.796,2.796,2.796,2.796,1
20180701|2018-01-09 04:30,9,2.794,2.794,2.791,2.792,5
20180701|2018-01-09 05:00,9,2.79,2.79,2.78,2.784,14
20180701|2018-01-09 05:30,9,2.783,2.785,2.78,2.783,7
20180701|2018-01-09 06:00,9,2.781,2.782,2.775,2.779,8
20180701|2018-01-09 06:30,9,2.781,2.794,2.781,2.792,20
20180701|2018-01-09 07:00,9,2.786,2.787,2.774,2.774,9
20180701|2018-01-09 07:30,9,2.776,2.778,2.769,2.772,107
20180701|2018-01-09 08:00,9,2.775,2.776,2.756,2.758,127
20180701|2018-01-09 08:30,9,2.759,2.763,2.743,2.743,75
20180701|2018-01-09 09:00,9,2.743,2.75,2.735,2.745,105
20180701|2018-01-09 09:30,9,2.744,2.747,2.741,2.746,40
20180701|2018-01-09 10:00,9,2.745,2.753,2.743,2.748,64
20180701|2018-01-09 10:30,9,2.75,2.769,2.741,2.766,126
20180701|2018-01-09 11:00,9,2.765,2.768,2.756,2.756,115
20180701|2018-01-09 11:30,9,2.762,2.762,2.751,2.757,84
20180701|2018-01-09 12:00,9,2.759,2.764,2.756,2.762,60
20180701|2018-01-09 12:30,9,2.761,2.779,2.761,2.779,296
20180701|2018-01-09 13:00,9,2.781,2.802,2.781,2.797,591
20180701|2018-01-09 13:30,9,2.795,2.814,2.795,2.808,199
20180701|2018-01-09 14:00,9,2.805,2.808,2.802,2.806,23
20180701|2018-01-09 14:30,9,2.805,2.806,2.803,2.803,13
20180701|2018-01-09 15:00,9,2.806,2.807,2.806,2.807,9
20180701|2018-01-09 18:00,10,2.799,2.799,2.799,2.799,1
20180701|2018-01-09 19:30,10,2.801,2.801,2.797,2.797,2
20180701|2018-01-09 20:00,10,2.801,2.801,2.799,2.799,10
20180701|2018-01-09 21:30,10,2.794,2.796,2.794,2.796,3
20180701|2018-01-09 22:30,10,2.794,2.794,2.794,2.794,1
20180701|2018-01-09 23:00,10,2.8,2.816,2.8,2.816,13
20180701|2018-01-10 01:00,10,2.819,2.819,2.819,2.819,1
20180701|2018-01-10 01:30,10,2.816,2.82,2.814,2.82,10
20180701|2018-01-10 02:30,10,2.819,2.819,2.818,2.818,4
20180701|2018-01-10 03:00,10,2.816,2.816,2.816,2.816,2
20180701|2018-01-10 04:00,10,2.818,2.818,2.818,2.818,2
20180701|2018-01-10 04:30,10,2.821,2.821,2.8,2.8,2
20180701|2018-01-10 06:00,10,2.8,2.8,2.787,2.791,11
20180701|2018-01-10 06:30,10,2.791,2.791,2.784,2.784,10
20180701|2018-01-10 07:00,10,2.793,2.793,2.792,2.792,2
20180701|2018-01-10 07:30,10,2.794,2.8,2.792,2.792,60
20180701|2018-01-10 08:00,10,2.796,2.809,2.786,2.789,16
20180701|2018-01-10 08:30,10,2.802,2.806,2.799,2.804,84
20180701|2018-01-10 09:00,10,2.804,2.805,2.768,2.769,180
20180701|2018-01-10 09:30,10,2.77,2.776,2.759,2.767,87
20180701|2018-01-10 10:00,10,2.762,2.778,2.758,2.772,21
20180701|2018-01-10 10:30,10,2.769,2.77,2.752,2.761,107
20180701|2018-01-10 11:00,10,2.761,2.772,2.752,2.771,237
20180701|2018-01-10 11:30,10,2.771,2.776,2.767,2.77,26
20180701|2018-01-10 12:00,10,2.771,2.777,2.766,2.777,98
20180701|2018-01-10 12:30,10,2.777,2.778,2.769,2.776,91
20180701|2018-01-10 13:00,10,2.778,2.793,2.774,2.793,550
20180701|2018-01-10 13:30,10,2.793,2.794,2.788,2.788,268
20180701|2018-01-10 14:00,10,2.789,2.79,2.788,2.788,18
20180701|2018-01-10 14:30,10,2.788,2.788,2.787,2.787,73
20180701|2018-01-10 15:00,10,2.785,2.786,2.784,2.784,69
20180701|2018-01-10 15:30,10,2.785,2.785,2.785,2.785,1
20180701|2018-01-10 18:00,11,2.794,2.794,2.794,2.794,1
20180701|2018-01-10 18:30,11,2.792,2.792,2.788,2.788,2
20180701|2018-01-10 19:00,11,2.79,2.79,2.79,2.79,3
20180701|2018-01-10 20:00,11,2.79,2.79,2.788,2.788,2
20180701|2018-01-10 21:30,11,2.785,2.787,2.785,2.787,8
20180701|2018-01-10 22:00,11,2.786,2.786,2.786,2.786,2
20180701|2018-01-10 22:30,11,2.774,2.774,2.769,2.769,7
20180701|2018-01-10 23:00,11,2.774,2.785,2.774,2.784,13
20180701|2018-01-11 00:00,11,2.789,2.79,2.789,2.79,3
20180701|2018-01-11 00:30,11,2.784,2.784,2.769,2.783,5
20180701|2018-01-11 01:30,11,2.792,2.793,2.792,2.793,2
20180701|2018-01-11 02:00,11,2.795,2.795,2.795,2.795,5
20180701|2018-01-11 02:30,11,2.796,2.796,2.796,2.796,2
20180701|2018-01-11 03:00,11,2.802,2.802,2.802,2.802,4
20180701|2018-01-11 05:00,11,2.789,2.789,2.789,2.789,1
20180701|2018-01-11 06:00,11,2.787,2.787,2.785,2.785,4
20180701|2018-01-11 06:30,11,2.79,2.79,2.79,2.79,1
20180701|2018-01-11 07:00,11,2.797,2.811,2.797,2.805,13
20180701|2018-01-11 07:30,11,2.802,2.822,2.797,2.822,235
20180701|2018-01-11 08:00,11,2.821,2.825,2.814,2.818,360
20180701|2018-01-11 08:30,11,2.816,2.816,2.799,2.801,262
20180701|2018-01-11 09:00,11,2.802,2.805,2.792,2.798,176
20180701|2018-01-11 09:30,11,2.801,2.821,2.784,2.795,220
20180701|2018-01-11 10:00,11,2.795,2.804,2.794,2.802,281
20180701|2018-01-11 10:30,11,2.804,2.804,2.795,2.799,49
20180701|2018-01-11 11:00,11,2.797,2.801,2.795,2.796,122
20180701|2018-01-11 11:30,11,2.797,2.803,2.797,2.801,28
20180701|2018-01-11 12:00,11,2.801,2.81,2.801,2.807,88
20180701|2018-01-11 12:30,11,2.809,2.813,2.808,2.812,33
20180701|2018-01-11 13:00,11,2.812,2.836,2.812,2.831,547
20180701|2018-01-11 13:30,11,2.827,2.828,2.819,2.828,81
20180701|2018-01-11 14:00,11,2.825,2.827,2.823,2.827,21
20180701|2018-01-11 14:30,11,2.826,2.827,2.821,2.821,85
20180701|2018-01-11 15:00,11,2.822,2.836,2.822,2.836,28
20180701|2018-01-11 15:30,11,2.834,2.839,2.834,2.839,3
20180701|2018-01-11 17:00,12,2.835,2.835,2.835,2.835,1
20180701|2018-01-11 17:30,12,2.835,2.835,2.834,2.834,3
20180701|2018-01-11 18:00,12,2.834,2.834,2.819,2.827,11
20180701|2018-01-11 18:30,12,2.831,2.831,2.831,2.831,2
20180701|2018-01-11 19:00,12,2.827,2.827,2.826,2.826,2
20180701|2018-01-11 19:30,12,2.826,2.826,2.826,2.826,1
20180701|2018-01-11 22:00,12,2.832,2.832,2.832,2.832,10
20180701|2018-01-11 23:00,12,2.841,2.846,2.841,2.846,7
20180701|2018-01-12 00:00,12,2.835,2.835,2.835,2.835,1
20180701|2018-01-12 00:30,12,2.832,2.841,2.832,2.841,4
20180701|2018-01-12 01:00,12,2.843,2.847,2.839,2.839,3
20180701|2018-01-12 01:30,12,2.833,2.842,2.833,2.842,3
20180701|2018-01-12 02:00,12,2.841,2.841,2.833,2.833,3
20180701|2018-01-12 03:00,12,2.829,2.829,2.829,2.829,2
20180701|2018-01-12 04:00,12,2.83,2.83,2.83,2.83,1
20180701|2018-01-12 04:30,12,2.826,2.826,2.824,2.825,16
20180701|2018-01-12 05:00,12,2.824,2.833,2.823,2.833,15
20180701|2018-01-12 05:30,12,2.835,2.835,2.831,2.831,8
20180701|2018-01-12 06:30,12,2.836,2.843,2.836,2.843,5
20180701|2018-01-12 07:00,12,2.834,2.848,2.833,2.837,28
20180701|2018-01-12 07:30,12,2.84,2.849,2.838,2.842,75
20180701|2018-01-12 08:00,12,2.839,2.841,2.817,2.822,191
20180701|2018-01-12 08:30,12,2.822,2.828,2.816,2.816,264
20180701|2018-01-12 09:00,12,2.814,2.825,2.814,2.82,38
20180701|2018-01-12 09:30,12,2.818,2.819,2.807,2.812,59
20180701|2018-01-12 10:00,12,2.814,2.828,2.809,2.827,268
20180701|2018-01-12 10:30,12,2.825,2.832,2.825,2.828,164
20180701|2018-01-12 11:00,12,2.831,2.843,2.831,2.835,325
20180701|2018-01-12 11:30,12,2.835,2.839,2.832,2.838,280
20180701|2018-01-12 12:00,12,2.837,2.843,2.833,2.84,252
20180701|2018-01-12 12:30,12,2.841,2.843,2.834,2.839,223
20180701|2018-01-12 13:00,12,2.839,2.853,2.835,2.852,627
20180701|2018-01-12 13:30,12,2.85,2.85,2.836,2.842,79
20180701|2018-01-12 14:00,12,2.842,2.842,2.834,2.834,32
20180701|2018-01-12 14:30,12,2.836,2.838,2.832,2.834,29
20180701|2018-01-12 15:00,12,2.836,2.84,2.832,2.832,16
20180701|2018-01-12 15:30,12,2.833,2.84,2.833,2.838,7
20180701|2018-01-14 17:00,16,2.825,2.825,2.812,2.82,15
20180701|2018-01-14 17:30,16,2.812,2.812,2.812,2.812,1
20180701|2018-01-14 20:30,16,2.811,2.811,2.811,2.811,1
20180701|2018-01-14 21:30,16,2.813,2.813,2.813,2.813,1
20180701|2018-01-14 22:30,16,2.814,2.814,2.813,2.813,2
20180701|2018-01-14 23:00,16,2.814,2.814,2.814,2.814,3
20180701|2018-01-15 00:30,16,2.814,2.814,2.814,2.814,1
20180701|2018-01-15 01:30,16,2.814,2.814,2.812,2.812,2
20180701|2018-01-15 02:00,16,2.819,2.819,2.819,2.819,1
20180701|2018-01-15 03:30,16,2.809,2.809,2.799,2.799,3
20180701|2018-01-15 04:00,16,2.808,2.811,2.808,2.811,2
20180701|2018-01-15 04:30,16,2.813,2.815,2.813,2.815,2
20180701|2018-01-15 05:30,16,2.808,2.809,2.808,2.809,2
20180701|2018-01-15 06:00,16,2.807,2.811,2.807,2.811,2
20180701|2018-01-15 06:30,16,2.807,2.807,2.807,2.807,1
20180701|2018-01-15 07:30,16,2.814,2.815,2.81,2.811,18
20180701|2018-01-15 08:00,16,2.811,2.815,2.811,2.814,13
20180701|2018-01-15 08:30,16,2.814,2.818,2.814,2.818,4
20180701|2018-01-15 09:00,16,2.824,2.826,2.823,2.823,11
20180701|2018-01-15 09:30,16,2.823,2.827,2.821,2.825,20
20180701|2018-01-15 10:00,16,2.829,2.832,2.824,2.832,3
20180701|2018-01-15 10:30,16,2.83,2.836,2.817,2.825,12
20180701|2018-01-15 11:00,16,2.832,2.832,2.824,2.824,4
20180701|2018-01-15 11:30,16,2.83,2.83,2.83,2.83,1
20180701|2018-01-15 20:00,16,2.811,2.811,2.811,2.811,1
20180701|2018-01-15 21:00,16,2.816,2.828,2.816,2.828,13
20180701|2018-01-15 21:30,16,2.828,2.828,2.828,2.828,7
20180701|2018-01-15 23:00,16,2.822,2.822,2.822,2.822,1
20180701|2018-01-16 01:00,16,2.817,2.817,2.817,2.817,1
20180701|2018-01-16 02:30,16,2.813,2.813,2.812,2.812,8
20180701|2018-01-16 03:00,16,2.809,2.809,2.809,2.809,2
20180701|2018-01-16 04:00,16,2.807,2.814,2.804,2.811,13
20180701|2018-01-16 04:30,16,2.808,2.808,2.797,2.797,12
20180701|2018-01-16 05:00,16,2.795,2.795,2.79,2.79,7
20180701|2018-01-16 05:30,16,2.788,2.792,2.788,2.792,3
20180701|2018-01-16 06:00,16,2.8,2.803,2.8,2.802,8
20180701|2018-01-16 06:30,16,2.81,2.812,2.806,2.808,16
20180701|2018-01-16 07:00,16,2.811,2.822,2.81,2.821,21
20180701|2018-01-16 07:30,16,2.819,2.823,2.814,2.814,44
20180701|2018-01-16 08:00,16,2.822,2.834,2.822,2.827,254
20180701|2018-01-16 08:30,16,2.83,2.833,2.812,2.817,410
20180701|2018-01-16 09:00,16,2.817,2.824,2.815,2.823,128
20180701|2018-01-16 09:30,16,2.819,2.826,2.809,2.825,293
20180701|2018-01-16 10:00,16,2.825,2.828,2.821,2.827,137
20180701|2018-01-16 10:30,16,2.827,2.829,2.822,2.827,141
20180701|2018-01-16 11:00,16,2.827,2.831,2.824,2.824,82
20180701|2018-01-16 11:30,16,2.823,2.831,2.823,2.83,189
20180701|2018-01-16 12:00,16,2.83,2.839,2.829,2.837,267
20180701|2018-01-16 12:30,16,2.837,2.837,2.829,2.831,130
20180701|2018-01-16 13:00,16,2.831,2.848,2.83,2.847,1423
20180701|2018-01-16 13:30,16,2.846,2.849,2.839,2.839,579
20180701|2018-01-16 14:00,16,2.837,2.838,2.836,2.836,27
20180701|2018-01-16 14:30,16,2.837,2.837,2.831,2.835,24
20180701|2018-01-16 15:00,16,2.834,2.838,2.833,2.838,4
20180701|2018-01-16 15:30,16,2.838,2.838,2.835,2.838,8
20180701|2018-01-16 17:00,17,2.849,2.849,2.839,2.839,2
20180701|2018-01-16 20:30,17,2.832,2.832,2.831,2.831,2
20180701|2018-01-16 21:00,17,2.828,2.828,2.828,2.828,1
20180701|2018-01-16 21:30,17,2.823,2.823,2.821,2.821,2
20180701|2018-01-16 23:30,17,2.832,2.834,2.832,2.834,3
20180701|2018-01-17 01:00,17,2.834,2.834,2.824,2.824,2
20180701|2018-01-17 01:30,17,2.843,2.843,2.842,2.843,5
20180701|2018-01-17 02:00,17,2.838,2.846,2.835,2.846,5
20180701|2018-01-17 03:00,17,2.838,2.838,2.838,2.838,1
20180701|2018-01-17 03:30,17,2.838,2.838,2.838,2.838,1
20180701|2018-01-17 04:00,17,2.84,2.844,2.84,2.844,3
20180701|2018-01-17 04:30,17,2.846,2.846,2.846,2.846,2
20180701|2018-01-17 05:30,17,2.852,2.858,2.851,2.858,16
20180701|2018-01-17 06:00,17,2.853,2.853,2.849,2.849,12
20180701|2018-01-17 06:30,17,2.856,2.856,2.853,2.853,2
20180701|2018-01-17 07:00,17,2.857,2.862,2.854,2.854,27
20180701|2018-01-17 07:30,17,2.86,2.86,2.846,2.85,115
20180701|2018-01-17 08:00,17,2.852,2.858,2.848,2.858,144
20180701|2018-01-17 08:30,17,2.859,2.863,2.844,2.844,210
20180701|2018-01-17 09:00,17,2.842,2.86,2.84,2.857,257
20180701|2018-01-17 09:30,17,2.857,2.875,2.856,2.866,381
20180701|2018-01-17 10:00,17,2.867,2.869,2.856,2.857,589
20180701|2018-01-17 10:30,17,2.857,2.864,2.855,2.856,250
20180701|2018-01-17 11:00,17,2.856,2.866,2.855,2.866,60
20180701|2018-01-17 11:30,17,2.865,2.87,2.864,2.868,69
20180701|2018-01-17 12:00,17,2.87,2.871,2.866,2.867,75
20180701|2018-01-17 12:30,17,2.868,2.871,2.865,2.87,303
20180701|2018-01-17 13:00,17,2.872,2.874,2.862,2.868,336
20180701|2018-01-17 13:30,17,2.868,2.874,2.867,2.871,114
20180701|2018-01-17 14:00,17,2.869,2.87,2.867,2.867,103
20180701|2018-01-17 14:30,17,2.867,2.87,2.867,2.869,122
20180701|2018-01-17 15:00,17,2.869,2.87,2.869,2.87,3
20180701|2018-01-17 15:30,17,2.868,2.868,2.868,2.868,2
20180701|2018-01-17 17:00,18,2.873,2.878,2.873,2.878,6
20180701|2018-01-17 17:30,18,2.878,2.878,2.878,2.878,1
20180701|2018-01-17 22:00,18,2.875,2.875,2.875,2.875,1
20180701|2018-01-17 22:30,18,2.867,2.867,2.866,2.866,2
20180701|2018-01-18 01:30,18,2.86,2.861,2.86,2.861,4
20180701|2018-01-18 02:00,18,2.862,2.867,2.862,2.867,6
20180701|2018-01-18 02:30,18,2.867,2.869,2.867,2.868,5
20180701|2018-01-18 03:00,18,2.871,2.874,2.868,2.868,4
20180701|2018-01-18 04:30,18,2.876,2.876,2.869,2.869,8
20180701|2018-01-18 05:00,18,2.877,2.879,2.869,2.869,15
20180701|2018-01-18 05:30,18,2.87,2.872,2.865,2.872,23
20180701|2018-01-18 06:00,18,2.87,2.872,2.867,2.868,7
20180701|2018-01-18 06:30,18,2.87,2.877,2.87,2.877,5
20180701|2018-01-18 07:00,18,2.876,2.876,2.871,2.875,6
20180701|2018-01-18 07:30,18,2.875,2.875,2.863,2.863,9
20180701|2018-01-18 08:00,18,2.865,2.877,2.864,2.871,148
20180701|2018-01-18 08:30,18,2.871,2.873,2.87,2.871,58
20180701|2018-01-18 09:00,18,2.873,2.873,2.862,2.868,108
20180701|2018-01-18 09:30,18,2.868,2.868,2.818,2.839,579
20180701|2018-01-18 10:00,18,2.838,2.848,2.838,2.842,177
20180701|2018-01-18 10:30,18,2.841,2.851,2.839,2.851,138
20180701|2018-01-18 11:00,18,2.85,2.85,2.838,2.842,37
20180701|2018-01-18 11:30,18,2.841,2.843,2.837,2.843,303
20180701|2018-01-18 12:00,18,2.841,2.849,2.841,2.848,72
20180701|2018-01-18 12:30,18,2.849,2.865,2.849,2.864,168
20180701|2018-01-18 13:00,18,2.864,2.879,2.864,2.876,172
20180701|2018-01-18 13:30,18,2.876,2.881,2.873,2.877,86
20180701|2018-01-18 14:00,18,2.874,2.874,2.868,2.869,28
20180701|2018-01-18 14:30,18,2.868,2.872,2.868,2.872,3
20180701|2018-01-18 15:00,18,2.872,2.873,2.872,2.873,2
20180701|2018-01-18 15:30,18,2.873,2.876,2.872,2.872,38
20180701|2018-01-18 17:00,19,2.872,2.872,2.872,2.872,2
20180701|2018-01-18 17:30,19,2.873,2.873,2.873,2.873,1
20180701|2018-01-18 20:00,19,2.872,2.873,2.872,2.873,5
20180701|2018-01-18 20:30,19,2.875,2.875,2.874,2.874,2
20180701|2018-01-18 21:00,19,2.875,2.875,2.875,2.875,4
20180701|2018-01-18 22:30,19,2.87,2.87,2.87,2.87,16
20180701|2018-01-18 23:00,19,2.866,2.866,2.861,2.861,15
20180701|2018-01-18 23:30,19,2.859,2.862,2.857,2.857,4
20180701|2018-01-19 00:00,19,2.855,2.857,2.855,2.857,2
20180701|2018-01-19 01:00,19,2.857,2.857,2.85,2.85,2
20180701|2018-01-19 01:30,19,2.853,2.854,2.835,2.85,45
20180701|2018-01-19 02:00,19,2.853,2.853,2.853,2.853,1
20180701|2018-01-19 02:30,19,2.855,2.869,2.855,2.868,6
20180701|2018-01-19 03:00,19,2.866,2.868,2.864,2.867,4
20180701|2018-01-19 03:30,19,2.865,2.87,2.865,2.87,8
20180701|2018-01-19 04:00,19,2.867,2.867,2.853,2.853,6
20180701|2018-01-19 05:00,19,2.866,2.866,2.861,2.861,2
20180701|2018-01-19 05:30,19,2.871,2.871,2.865,2.865,3
20180701|2018-01-19 06:00,19,2.859,2.884,2.859,2.882,10
20180701|2018-01-19 06:30,19,2.876,2.884,2.875,2.884,57
20180701|2018-01-19 07:00,19,2.882,2.884,2.865,2.865,27
20180701|2018-01-19 07:30,19,2.865,2.865,2.853,2.857,54
20180701|2018-01-19 08:00,19,2.858,2.868,2.857,2.864,82
20180701|2018-01-19 08:30,19,2.863,2.87,2.863,2.867,18
20180701|2018-01-19 09:00,19,2.868,2.868,2.864,2.867,41
20180701|2018-01-19 09:30,19,2.871,2.881,2.87,2.879,214
20180701|2018-01-19 10:00,19,2.879,2.883,2.877,2.878,85
20180701|2018-01-19 10:30,19,2.878,2.882,2.873,2.873,38
20180701|2018-01-19 11:00,19,2.877,2.88,2.866,2.87,67
20180701|2018-01-19 11:30,19,2.866,2.874,2.865,2.865,125
20180701|2018-01-19 12:00,19,2.865,2.865,2.847,2.85,152
20180701|2018-01-19 12:30,19,2.849,2.856,2.847,2.851,125
20180701|2018-01-19 13:00,19,2.851,2.86,2.841,2.858,383
20180701|2018-01-19 13:30,19,2.856,2.861,2.853,2.856,101
20180701|2018-01-19 14:00,19,2.858,2.859,2.856,2.859,8
20180701|2018-01-19 14:30,19,2.858,2.858,2.855,2.856,36
20180701|2018-01-19 15:00,19,2.857,2.857,2.853,2.853,6
20180701|2018-01-21 17:00,22,2.865,2.873,2.862,2.868,13
20180701|2018-01-21 17:30,22,2.871,2.873,2.869,2.871,48
20180701|2018-01-21 18:00,22,2.868,2.87,2.865,2.868,62
20180701|2018-01-21 18:30,22,2.868,2.87,2.866,2.87,41
20180701|2018-01-21 19:00,22,2.872,2.876,2.87,2.873,97
20180701|2018-01-21 22:30,22,2.864,2.864,2.864,2.864,1
20180701|2018-01-21 23:00,22,2.873,2.873,2.873,2.873,8
20180701|2018-01-22 01:30,22,2.862,2.862,2.857,2.858,11
20180701|2018-01-22 02:00,22,2.857,2.857,2.855,2.855,3
20180701|2018-01-22 03:00,22,2.853,2.858,2.853,2.855,13
20180701|2018-01-22 03:30,22,2.855,2.855,2.854,2.854,2
20180701|2018-01-22 04:00,22,2.853,2.853,2.853,2.853,1
20180701|2018-01-22 05:00,22,2.85,2.853,2.848,2.851,13
20180701|2018-01-22 05:30,22,2.848,2.854,2.847,2.853,8
20180701|2018-01-22 06:00,22,2.855,2.868,2.855,2.864,16
20180701|2018-01-22 06:30,22,2.859,2.859,2.858,2.858,3
20180701|2018-01-22 07:00,22,2.858,2.86,2.858,2.859,18
20180701|2018-01-22 07:30,22,2.859,2.863,2.858,2.858,27
20180701|2018-01-22 08:00,22,2.858,2.859,2.834,2.84,189
20180701|2018-01-22 08:30,22,2.842,2.85,2.84,2.848,311
20180701|2018-01-22 09:00,22,2.848,2.85,2.843,2.843,110
20180701|2018-01-22 09:30,22,2.845,2.853,2.84,2.85,139
20180701|2018-01-22 10:00,22,2.854,2.856,2.849,2.853,149
20180701|2018-01-22 10:30,22,2.856,2.859,2.844,2.854,150
20180701|2018-01-22 11:00,22,2.858,2.862,2.853,2.859,143
20180701|2018-01-22 11:30,22,2.861,2.866,2.857,2.865,72
20180701|2018-01-22 12:00,22,2.867,2.867,2.862,2.865,100
20180701|2018-01-22 12:30,22,2.865,2.869,2.86,2.86,103
20180701|2018-01-22 13:00,22,2.86,2.867,2.855,2.866,284
20180701|2018-01-22 13:30,22,2.865,2.865,2.859,2.864,25
20180701|2018-01-22 14:00,22,2.866,2.87,2.866,2.87,25
20180701|2018-01-22 14:30,22,2.869,2.869,2.867,2.869,71
20180701|2018-01-22 15:00,22,2.869,2.871,2.869,2.87,15
20180701|2018-01-22 15:30,22,2.87,2.87,2.868,2.87,56
20180701|2018-01-22 19:00,23,2.873,2.88,2.873,2.879,7
20180701|2018-01-22 20:00,23,2.879,2.879,2.879,2.879,1
20180701|2018-01-22 20:30,23,2.878,2.879,2.878,2.879,4
20180701|2018-01-22 22:00,23,2.882,2.882,2.88,2.88,9
20180701|2018-01-22 23:00,23,2.876,2.876,2.876,2.876,2
20180701|2018-01-23 01:00,23,2.881,2.887,2.877,2.882,17
20180701|2018-01-23 01:30,23,2.887,2.89,2.883,2.89,65
20180701|2018-01-23 02:30,23,2.884,2.89,2.884,2.888,7
20180701|2018-01-23 03:00,23,2.887,2.887,2.887,2.887,1
20180701|2018-01-23 03:30,23,2.889,2.89,2.889,2.89,2
20180701|2018-01-23 04:00,23,2.89,2.89,2.885,2.885,21
20180701|2018-01-23 04:30,23,2.887,2.89,2.885,2.885,59
20180701|2018-01-23 05:00,23,2.887,2.887,2.886,2.886,2
20180701|2018-01-23 05:30,23,2.891,2.891,2.885,2.885,2
20180701|2018-01-23 06:00,23,2.887,2.887,2.884,2.884,7
20180701|2018-01-23 06:30,23,2.888,2.89,2.886,2.89,20
20180701|2018-01-23 07:00,23,2.882,2.882,2.882,2.882,1
20180701|2018-01-23 07:30,23,2.88,2.894,2.88,2.894,13
20180701|2018-01-23 08:00,23,2.892,2.908,2.891,2.894,242
20180701|2018-01-23 08:30,23,2.893,2.893,2.882,2.89,436
20180701|2018-01-23 09:00,23,2.89,2.897,2.888,2.888,92
20180701|2018-01-23 09:30,23,2.888,2.892,2.882,2.892,87
20180701|2018-01-23 10:00,23,2.894,2.899,2.887,2.896,424
20180701|2018-01-23 10:30,23,2.896,2.9,2.892,2.893,106
20180701|2018-01-23 11:00,23,2.895,2.898,2.89,2.893,190
20180701|2018-01-23 11:30,23,2.893,2.901,2.892,2.895,199
20180701|2018-01-23 12:00,23,2.896,2.9,2.896,2.899,40
20180701|2018-01-23 12:30,23,2.899,2.9,2.893,2.899,137
20180701|2018-01-23 13:00,23,2.903,2.914,2.903,2.912,246
20180701|2018-01-23 13:30,23,2.911,2.917,2.907,2.917,210
20180701|2018-01-23 14:00,23,2.918,2.939,2.91,2.915,81
20180701|2018-01-23 14:30,23,2.912,2.922,2.912,2.922,6
20180701|2018-01-23 15:00,23,2.918,2.924,2.916,2.918,15
20180701|2018-01-23 15:30,23,2.916,2.92,2.914,2.92,21
20180701|2018-01-23 17:30,24,2.921,2.921,2.921,2.921,1
20180701|2018-01-23 19:30,24,2.908,2.908,2.908,2.908,1
20180701|2018-01-23 20:30,24,2.906,2.906,2.906,2.906,1
20180701|2018-01-23 23:00,24,2.922,2.922,2.914,2.914,7
20180701|2018-01-23 23:30,24,2.917,2.917,2.917,2.917,1
20180701|2018-01-24 00:30,24,2.918,2.923,2.918,2.921,4
20180701|2018-01-24 01:00,24,2.921,2.933,2.918,2.933,27
20180701|2018-01-24 01:30,24,2.929,2.938,2.924,2.93,37
20180701|2018-01-24 02:00,24,2.934,2.934,2.934,2.934,1
20180701|2018-01-24 02:30,24,2.936,2.936,2.932,2.936,3
20180701|2018-01-24 03:00,24,2.933,2.934,2.929,2.929,4
20180701|2018-01-24 03:30,24,2.926,2.926,2.919,2.919,13
20180701|2018-01-24 04:00,24,2.923,2.924,2.919,2.924,12
20180701|2018-01-24 04:30,24,2.933,2.934,2.93,2.934,11
20180701|2018-01-24 05:30,24,2.932,2.933,2.929,2.929,13
20180701|2018-01-24 06:00,24,2.934,2.934,2.929,2.929,9
20180701|2018-01-24 06:30,24,2.923,2.923,2.92,2.92,3
20180701|2018-01-24 07:00,24,2.924,2.929,2.921,2.929,21
20180701|2018-01-24 07:30,24,2.927,2.929,2.921,2.925,13
20180701|2018-01-24 08:00,24,2.925,2.925,2.901,2.907,70
20180701|2018-01-24 08:30,24,2.907,2.925,2.907,2.924,209
20180701|2018-01-24 09:00,24,2.925,2.926,2.917,2.917,40
20180701|2018-01-24 09:30,24,2.921,2.927,2.92,2.922,77
20180701|2018-01-24 10:00,24,2.921,2.927,2.911,2.914,121
20180701|2018-01-24 10:30,24,2.911,2.919,2.91,2.914,103
20180701|2018-01-24 11:00,24,2.913,2.919,2.905,2.908,62
20180701|2018-01-24 11:30,24,2.91,2.91,2.891,2.897,160
20180701|2018-01-24 12:00,24,2.903,2.91,2.899,2.91,80
20180701|2018-01-24 12:30,24,2.905,2.918,2.905,2.917,119
20180701|2018-01-24 13:00,24,2.918,2.931,2.917,2.931,367
20180701|2018-01-24 13:30,24,2.931,2.931,2.906,2.908,113
20180701|2018-01-24 14:00,24,2.908,2.911,2.904,2.905,63
20180701|2018-01-24 14:30,24,2.906,2.911,2.903,2.911,34
20180701|2018-01-24 15:00,24,2.909,2.913,2.909,2.911,13
20180701|2018-01-24 15:30,24,2.915,2.916,2.91,2.915,51
20180701|2018-01-24 17:00,25,2.928,2.929,2.928,2.929,5
20180701|2018-01-24 18:00,25,2.93,2.93,2.93,2.93,5
20180701|2018-01-24 19:00,25,2.928,2.928,2.928,2.928,1
20180701|2018-01-24 20:00,25,2.933,2.933,2.933,2.933,1
20180701|2018-01-24 20:30,25,2.931,2.931,2.931,2.931,1
20180701|2018-01-24 22:00,25,2.933,2.933,2.933,2.933,3
20180701|2018-01-24 22:30,25,2.933,2.937,2.933,2.937,5
20180701|2018-01-24 23:00,25,2.938,2.938,2.938,2.938,1
20180701|2018-01-24 23:30,25,2.938,2.938,2.938,2.938,1
20180701|2018-01-25 00:00,25,2.939,2.939,2.938,2.938,2
20180701|2018-01-25 00:30,25,2.935,2.935,2.93,2.932,9
20180701|2018-01-25 01:00,25,2.932,2.937,2.918,2.937,20
20180701|2018-01-25 01:30,25,2.939,2.963,2.938,2.962,52
20180701|2018-01-25 02:30,25,2.96,2.962,2.956,2.956,25
20180701|2018-01-25 03:00,25,2.951,2.955,2.947,2.949,13
20180701|2018-01-25 03:30,25,2.953,2.956,2.952,2.954,6
20180701|2018-01-25 04:00,25,2.952,2.952,2.952,2.952,1
20180701|2018-01-25 04:30,25,2.954,2.963,2.954,2.963,2
20180701|2018-01-25 05:00,25,2.948,2.948,2.948,2.948,1
20180701|2018-01-25 05:30,25,2.943,2.95,2.943,2.949,11
20180701|2018-01-25 06:00,25,2.944,2.947,2.944,2.947,5
20180701|2018-01-25 06:30,25,2.946,2.948,2.938,2.938,38
20180701|2018-01-25 07:00,25,2.947,2.948,2.942,2.945,30
20180701|2018-01-25 07:30,25,2.949,2.951,2.94,2.941,124
20180701|2018-01-25 08:00,25,2.944,2.944,2.921,2.927,87
20180701|2018-01-25 08:30,25,2.929,2.933,2.924,2.931,44
20180701|2018-01-25 09:00,25,2.933,2.934,2.92,2.931,166
20180701|2018-01-25 09:30,25,2.933,2.951,2.919,2.932,337
20180701|2018-01-25 10:00,25,2.93,2.945,2.928,2.93,490
20180701|2018-01-25 10:30,25,2.931,2.941,2.93,2.936,515
20180701|2018-01-25 11:00,25,2.937,2.944,2.936,2.942,278
20180701|2018-01-25 11:30,25,2.941,2.943,2.938,2.943,58
20180701|2018-01-25 12:00,25,2.942,2.944,2.939,2.941,145
20180701|2018-01-25 12:30,25,2.941,2.943,2.925,2.934,344
20180701|2018-01-25 13:00,25,2.934,2.947,2.931,2.947,470
20180701|2018-01-25 13:30,25,2.947,2.947,2.929,2.94,46
20180701|2018-01-25 14:00,25,2.933,2.941,2.933,2.941,36
20180701|2018-01-25 14:30,25,2.936,2.941,2.935,2.941,117
20180701|2018-01-25 15:00,25,2.941,2.942,2.941,2.942,6
20180701|2018-01-25 15:30,25,2.944,2.944,2.941,2.943,26
20180701|2018-01-25 17:00,26,2.954,2.955,2.951,2.952,20
20180701|2018-01-25 17:30,26,2.95,2.95,2.95,2.95,2
20180701|2018-01-25 19:00,26,2.946,2.951,2.946,2.951,4
20180701|2018-01-25 19:30,26,2.952,2.953,2.952,2.953,3
20180701|2018-01-25 20:00,26,2.953,2.953,2.953,2.953,2
20180701|2018-01-25 23:00,26,2.95,2.955,2.935,2.935,5
20180701|2018-01-25 23:30,26,2.948,2.948,2.948,2.948,1
20180701|2018-01-26 00:00,26,2.947,2.956,2.947,2.956,4
20180701|2018-01-26 00:30,26,2.953,2.953,2.953,2.953,1
20180701|2018-01-26 01:00,26,2.956,2.957,2.956,2.957,4
20180701|2018-01-26 01:30,26,2.956,2.962,2.945,2.945,10
20180701|2018-01-26 02:00,26,2.962,2.962,2.962,2.962,2
20180701|2018-01-26 03:30,26,2.962,2.962,2.962,2.962,2
20180701|2018-01-26 04:00,26,2.96,2.961,2.96,2.961,2
20180701|2018-01-26 04:30,26,2.961,2.961,2.961,2.961,2
20180701|2018-01-26 05:00,26,2.963,2.963,2.963,2.963,2
20180701|2018-01-26 05:30,26,2.958,2.965,2.958,2.964,5
20180701|2018-01-26 06:00,26,2.964,2.964,2.956,2.956,6
20180701|2018-01-26 06:30,26,2.958,2.963,2.957,2.96,16
20180701|2018-01-26 07:00,26,2.966,2.977,2.964,2.964,70
20180701|2018-01-26 07:30,26,2.966,2.966,2.953,2.953,96
20180701|2018-01-26 08:00,26,2.958,2.965,2.957,2.965,568
20180701|2018-01-26 08:30,26,2.968,2.969,2.96,2.967,221
20180701|2018-01-26 09:00,26,2.967,2.967,2.959,2.966,286
20180701|2018-01-26 09:30,26,2.965,2.968,2.964,2.967,188
20180701|2018-01-26 10:00,26,2.967,2.969,2.965,2.969,483
20180701|2018-01-26 10:30,26,2.969,2.975,2.965,2.973,295
20180701|2018-01-26 11:00,26,2.977,2.977,2.968,2.969,274
20180701|2018-01-26 11:30,26,2.97,2.975,2.962,2.963,461
20180701|2018-01-26 12:00,26,2.962,2.963,2.952,2.954,388
20180701|2018-01-26 12:30,26,2.955,2.963,2.955,2.961,292
20180701|2018-01-26 13:00,26,2.963,2.968,2.956,2.958,315
20180701|2018-01-26 13:30,26,2.958,2.963,2.954,2.956,126
20180701|2018-01-26 14:00,26,2.956,2.963,2.956,2.962,33
20180701|2018-01-26 14:30,26,2.962,2.962,2.956,2.96,17
20180701|2018-01-26 15:00,26,2.956,2.957,2.953,2.954,8
20180701|2018-01-26 15:30,26,2.954,2.954,2.95,2.952,19
20180701|2018-01-28 17:00,29,2.926,2.93,2.907,2.928,25
20180701|2018-01-28 17:30,29,2.925,2.934,2.925,2.931,12
20180701|2018-01-28 18:30,29,2.932,2.933,2.927,2.928,25
20180701|2018-01-28 19:00,29,2.939,2.94,2.935,2.94,8
20180701|2018-01-28 19:30,29,2.937,2.939,2.937,2.939,10
20180701|2018-01-28 21:30,29,2.944,2.944,2.944,2.944,1
20180701|2018-01-29 00:00,29,2.938,2.938,2.935,2.935,6
20180701|2018-01-29 01:00,29,2.954,2.96,2.954,2.96,11
20180701|2018-01-29 01:30,29,2.961,2.967,2.961,2.967,21
20180701|2018-01-29 02:00,29,2.966,2.966,2.95,2.952,24
20180701|2018-01-29 02:30,29,2.949,2.949,2.944,2.944,6
20180701|2018-01-29 03:00,29,2.948,2.948,2.948,2.948,1
20180701|2018-01-29 03:30,29,2.948,2.952,2.948,2.952,2
20180701|2018-01-29 04:00,29,2.948,2.948,2.946,2.947,5
20180701|2018-01-29 04:30,29,2.952,2.952,2.951,2.951,2
20180701|2018-01-29 05:00,29,2.953,2.953,2.949,2.949,8
20180701|2018-01-29 05:30,29,2.949,2.949,2.942,2.942,6
20180701|2018-01-29 06:00,29,2.945,2.948,2.943,2.945,13
20180701|2018-01-29 06:30,29,2.946,2.946,2.941,2.946,8
20180701|2018-01-29 07:00,29,2.944,2.946,2.919,2.923,103
20180701|2018-01-29 07:30,29,2.922,2.936,2.914,2.935,103
20180701|2018-01-29 08:00,29,2.936,2.94,2.931,2.94,230
20180701|2018-01-29 08:30,29,2.939,2.96,2.939,2.954,440
20180701|2018-01-29 09:00,29,2.955,2.957,2.949,2.949,644
20180701|2018-01-29 09:30,29,2.95,2.957,2.949,2.955,228
20180701|2018-01-29 10:00,29,2.956,2.966,2.956,2.965,262
20180701|2018-01-29 10:30,29,2.967,2.971,2.965,2.971,264
20180701|2018-01-29 11:00,29,2.97,2.973,2.965,2.971,181
20180701|2018-01-29 11:30,29,2.97,2.972,2.966,2.969,142
20180701|2018-01-29 12:00,29,2.969,2.973,2.967,2.973,214
20180701|2018-01-29 12:30,29,2.973,2.975,2.963,2.968,433
20180701|2018-01-29 13:00,29,2.968,2.98,2.963,2.978,809
20180701|2018-01-29 13:30,29,2.977,2.981,2.973,2.973,228
20180701|2018-01-29 14:00,29,2.976,2.98,2.976,2.979,120
20180701|2018-01-29 14:30,29,2.978,2.979,2.975,2.978,18
20180701|2018-01-29 15:00,29,2.98,2.981,2.98,2.981,5
20180701|2018-01-29 15:30,29,2.978,2.978,2.977,2.978,3
20180701|2018-01-29 17:00,30,2.98,2.983,2.98,2.982,12
20180701|2018-01-29 18:00,30,2.985,2.985,2.985,2.985,1
20180701|2018-01-29 19:00,30,2.983,2.983,2.983,2.983,1
20180701|2018-01-29 20:30,30,2.986,2.986,2.986,2.986,5
20180701|2018-01-29 21:00,30,2.985,2.987,2.985,2.987,2
20180701|2018-01-29 21:30,30,2.985,2.985,2.982,2.982,13
20180701|2018-01-29 22:00,30,2.982,2.982,2.982,2.982,1
20180701|2018-01-29 22:30,30,2.982,2.982,2.982,2.982,2
20180701|2018-01-29 23:00,30,2.986,2.996,2.981,2.986,59
20180701|2018-01-29 23:30,30,2.999,2.999,2.992,2.995,17
20180701|2018-01-30 01:00,30,2.995,3.002,2.995,3.001,6
20180701|2018-01-30 01:30,30,3.002,3.006,2.999,3.002,19
20180701|2018-01-30 02:00,30,2.998,2.998,2.997,2.997,3
20180701|2018-01-30 02:30,30,3,3,3,3,2
20180701|2018-01-30 03:00,30,2.995,2.995,2.995,2.995,2
20180701|2018-01-30 04:00,30,2.999,3,2.999,3,2
20180701|2018-01-30 04:30,30,3.001,3.001,2.994,2.994,2
20180701|2018-01-30 05:00,30,2.993,2.993,2.992,2.992,3
20180701|2018-01-30 06:00,30,3.002,3.002,2.995,3.002,14
20180701|2018-01-30 06:30,30,2.998,2.998,2.998,2.998,1
20180701|2018-01-30 07:00,30,2.999,3.002,2.996,3.001,129
20180701|2018-01-30 07:30,30,3.001,3.001,2.989,2.991,80
20180701|2018-01-30 08:00,30,2.994,2.997,2.988,2.988,109
20180701|2018-01-30 08:30,30,2.988,2.997,2.985,2.989,470
20180701|2018-01-30 09:00,30,2.988,2.999,2.988,2.997,272
20180701|2018-01-30 09:30,30,2.998,3.002,2.994,2.997,127
20180701|2018-01-30 10:00,30,2.997,2.997,2.986,2.995,184
20180701|2018-01-30 10:30,30,2.994,3,2.986,2.998,202
20180701|2018-01-30 11:00,30,3,3.01,2.998,3.009,256
20180701|2018-01-30 11:30,30,3.007,3.01,3.006,3.007,377
20180701|2018-01-30 12:00,30,3.006,3.009,3.002,3.005,143
20180701|2018-01-30 12:30,30,3.003,3.008,2.997,3.005,190
20180701|2018-01-30 13:00,30,3.004,3.008,3,3.001,474
20180701|2018-01-30 13:30,30,3.002,3.002,2.989,2.991,136
20180701|2018-01-30 14:00,30,2.989,2.994,2.985,2.989,67
20180701|2018-01-30 14:30,30,2.991,2.992,2.989,2.992,95
20180701|2018-01-30 15:00,30,2.989,2.989,2.987,2.987,6
20180701|2018-01-30 15:30,30,2.99,2.991,2.986,2.991,16
20180701|2018-01-30 18:00,31,2.996,2.996,2.996,2.996,1
20180701|2018-01-30 19:00,31,2.99,2.99,2.976,2.976,17
20180701|2018-01-30 20:00,31,2.981,2.984,2.981,2.983,3
20180701|2018-01-30 21:00,31,2.98,2.988,2.98,2.988,2
20180701|2018-01-30 21:30,31,2.991,2.993,2.99,2.991,14
20180701|2018-01-30 22:00,31,2.99,2.99,2.985,2.985,3
20180701|2018-01-30 23:00,31,2.987,2.987,2.975,2.975,7
20180701|2018-01-30 23:30,31,2.982,2.984,2.98,2.984,5
20180701|2018-01-31 00:00,31,2.983,2.983,2.983,2.983,1
20180701|2018-01-31 00:30,31,2.981,2.981,2.981,2.981,1
20180701|2018-01-31 01:00,31,2.986,2.987,2.979,2.979,4
20180701|2018-01-31 01:30,31,2.984,2.984,2.959,2.96,16
20180701|2018-01-31 02:00,31,2.961,2.965,2.959,2.962,13
20180701|2018-01-31 02:30,31,2.96,2.965,2.958,2.962,24
20180701|2018-01-31 03:00,31,2.964,2.964,2.953,2.953,24
20180701|2018-01-31 04:30,31,2.956,2.956,2.94,2.949,36
20180701|2018-01-31 05:00,31,2.95,2.954,2.932,2.942,25
20180701|2018-01-31 05:30,31,2.943,2.944,2.941,2.944,5
20180701|2018-01-31 06:00,31,2.948,2.952,2.944,2.95,23
20180701|2018-01-31 06:30,31,2.952,2.954,2.948,2.953,7
20180701|2018-01-31 07:00,31,2.954,2.961,2.948,2.961,99
20180701|2018-01-31 07:30,31,2.961,2.968,2.956,2.959,76
20180701|2018-01-31 08:00,31,2.958,2.963,2.953,2.954,184
20180701|2018-01-31 08:30,31,2.956,2.956,2.914,2.925,1189
20180701|2018-01-31 09:00,31,2.924,2.935,2.922,2.931,633
20180701|2018-01-31 09:30,31,2.932,2.937,2.927,2.93,147
20180701|2018-01-31 10:00,31,2.932,2.932,2.914,2.93,580
20180701|2018-01-31 10:30,31,2.927,2.927,2.9,2.911,694
20180701|2018-01-31 11:00,31,2.912,2.92,2.912,2.915,254
20180701|2018-01-31 11:30,31,2.915,2.917,2.913,2.916,117
20180701|2018-01-31 12:00,31,2.917,2.92,2.912,2.916,68
20180701|2018-01-31 12:30,31,2.918,2.929,2.914,2.915,354
20180701|2018-01-31 13:00,31,2.916,2.925,2.913,2.924,944
20180701|2018-01-31 13:30,31,2.924,2.925,2.904,2.904,151
20180701|2018-01-31 14:00,31,2.906,2.91,2.903,2.908,119
20180701|2018-01-31 14:30,31,2.908,2.911,2.905,2.911,63
20180701|2018-01-31 15:00,31,2.91,2.912,2.907,2.907,25
20180701|2018-01-31 15:30,31,2.905,2.905,2.901,2.902,6
20180701|2018-01-31 17:00,1,2.908,2.908,2.908,2.908,17
20180701|2018-01-31 17:30,1,2.91,2.91,2.906,2.906,3
20180701|2018-01-31 18:00,1,2.907,2.907,2.907,2.907,2
20180701|2018-01-31 18:30,1,2.901,2.901,2.899,2.899,10
20180701|2018-01-31 19:00,1,2.9,2.9,2.897,2.897,9
20180701|2018-01-31 19:30,1,2.901,2.901,2.901,2.901,1
20180701|2018-01-31 20:00,1,2.902,2.902,2.902,2.902,2
20180701|2018-01-31 20:30,1,2.904,2.904,2.904,2.904,1
20180701|2018-01-31 21:00,1,2.901,2.901,2.9,2.9,3
20180701|2018-01-31 21:30,1,2.903,2.903,2.903,2.903,10
20180701|2018-01-31 22:30,1,2.9,2.9,2.898,2.898,3
20180701|2018-01-31 23:00,1,2.895,2.895,2.894,2.895,9
20180701|2018-02-01 00:00,1,2.903,2.903,2.903,2.903,1
20180701|2018-02-01 00:30,1,2.907,2.909,2.907,2.909,5
20180701|2018-02-01 01:30,1,2.908,2.908,2.894,2.895,12
20180701|2018-02-01 02:00,1,2.896,2.896,2.892,2.894,63
20180701|2018-02-01 02:30,1,2.896,2.897,2.896,2.897,5
20180701|2018-02-01 03:00,1,2.894,2.896,2.892,2.896,33
20180701|2018-02-01 03:30,1,2.897,2.899,2.897,2.898,17
20180701|2018-02-01 04:00,1,2.902,2.903,2.895,2.895,25
20180701|2018-02-01 04:30,1,2.892,2.9,2.892,2.893,12
20180701|2018-02-01 05:00,1,2.892,2.897,2.892,2.897,5
20180701|2018-02-01 05:30,1,2.9,2.9,2.895,2.898,7
20180701|2018-02-01 06:00,1,2.901,2.904,2.897,2.904,23
20180701|2018-02-01 06:30,1,2.901,2.904,2.891,2.893,290
20180701|2018-02-01 07:00,1,2.897,2.897,2.891,2.894,25
20180701|2018-02-01 07:30,1,2.891,2.894,2.877,2.893,457
20180701|2018-02-01 08:00,1,2.892,2.902,2.892,2.895,365
20180701|2018-02-01 08:30,1,2.897,2.905,2.895,2.9,447
20180701|2018-02-01 09:00,1,2.901,2.901,2.878,2.885,395
20180701|2018-02-01 09:30,1,2.882,2.882,2.865,2.874,671
20180701|2018-02-01 10:00,1,2.876,2.876,2.859,2.872,317
20180701|2018-02-01 10:30,1,2.87,2.882,2.861,2.862,491
20180701|2018-02-01 11:00,1,2.862,2.864,2.855,2.856,174
20180701|2018-02-01 11:30,1,2.856,2.865,2.855,2.865,109
20180701|2018-02-01 12:00,1,2.864,2.871,2.854,2.855,187
20180701|2018-02-01 12:30,1,2.858,2.864,2.856,2.863,147
20180701|2018-02-01 13:00,1,2.863,2.875,2.852,2.874,898
20180701|2018-02-01 13:30,1,2.875,2.884,2.872,2.878,298
20180701|2018-02-01 14:00,1,2.881,2.883,2.879,2.879,130
20180701|2018-02-01 14:30,1,2.881,2.883,2.877,2.883,21
20180701|2018-02-01 15:00,1,2.88,2.894,2.88,2.891,92
20180701|2018-02-01 15:30,1,2.889,2.889,2.884,2.888,43
20180701|2018-02-01 17:00,2,2.886,2.886,2.886,2.886,2
20180701|2018-02-01 17:30,2,2.885,2.885,2.883,2.883,3
20180701|2018-02-01 18:00,2,2.881,2.881,2.881,2.881,5
20180701|2018-02-01 19:00,2,2.883,2.883,2.883,2.883,1
20180701|2018-02-01 22:00,2,2.88,2.88,2.88,2.88,1
20180701|2018-02-01 22:30,2,2.89,2.89,2.89,2.89,1
20180701|2018-02-01 23:00,2,2.901,2.901,2.899,2.899,2
20180701|2018-02-02 01:00,2,2.901,2.903,2.901,2.902,15
20180701|2018-02-02 01:30,2,2.899,2.9,2.87,2.9,38
20180701|2018-02-02 02:00,2,2.894,2.897,2.894,2.897,12
20180701|2018-02-02 02:30,2,2.895,2.898,2.894,2.898,3
20180701|2018-02-02 03:00,2,2.895,2.897,2.895,2.897,2
20180701|2018-02-02 03:30,2,2.894,2.897,2.894,2.897,2
20180701|2018-02-02 04:00,2,2.897,2.897,2.89,2.893,9
20180701|2018-02-02 04:30,2,2.891,2.893,2.884,2.886,17
20180701|2018-02-02 05:00,2,2.887,2.891,2.878,2.879,31
20180701|2018-02-02 05:30,2,2.887,2.892,2.887,2.892,4
20180701|2018-02-02 06:00,2,2.887,2.899,2.887,2.891,25
20180701|2018-02-02 06:30,2,2.889,2.89,2.882,2.89,14
20180701|2018-02-02 07:00,2,2.886,2.889,2.88,2.882,45
20180701|2018-02-02 07:30,2,2.882,2.884,2.872,2.879,62
20180701|2018-02-02 08:00,2,2.881,2.882,2.869,2.869,166
20180701|2018-02-02 08:30,2,2.871,2.877,2.862,2.865,389
20180701|2018-02-02 09:00,2,2.865,2.881,2.865,2.872,80
20180701|2018-02-02 09:30,2,2.871,2.875,2.868,2.875,58
20180701|2018-02-02 10:00,2,2.873,2.887,2.873,2.875,231
20180701|2018-02-02 10:30,2,2.875,2.876,2.871,2.874,48
20180701|2018-02-02 11:00,2,2.875,2.882,2.874,2.879,109
20180701|2018-02-02 11:30,2,2.879,2.882,2.877,2.878,89
20180701|2018-02-02 12:00,2,2.877,2.879,2.875,2.878,65
20180701|2018-02-02 12:30,2,2.876,2.88,2.871,2.878,66
20180701|2018-02-02 13:00,2,2.877,2.88,2.865,2.874,422
20180701|2018-02-02 13:30,2,2.876,2.884,2.876,2.881,52
20180701|2018-02-02 14:00,2,2.882,2.883,2.877,2.883,45
20180701|2018-02-02 14:30,2,2.881,2.884,2.881,2.883,64
20180701|2018-02-02 15:00,2,2.884,2.884,2.884,2.884,3
20180701|2018-02-02 15:30,2,2.885,2.885,2.884,2.884,2
20180701|2018-02-04 17:00,5,2.864,2.871,2.864,2.871,12
20180701|2018-02-04 18:00,5,2.876,2.876,2.876,2.876,1
20180701|2018-02-04 18:30,5,2.878,2.88,2.878,2.88,2
20180701|2018-02-04 21:30,5,2.879,2.879,2.879,2.879,1
20180701|2018-02-05 00:00,5,2.873,2.873,2.872,2.872,2
20180701|2018-02-05 00:30,5,2.878,2.879,2.878,2.879,2
20180701|2018-02-05 01:00,5,2.88,2.883,2.878,2.881,22
20180701|2018-02-05 01:30,5,2.88,2.883,2.878,2.881,25
20180701|2018-02-05 02:00,5,2.88,2.88,2.874,2.877,18
20180701|2018-02-05 02:30,5,2.879,2.884,2.875,2.884,17
20180701|2018-02-05 03:00,5,2.884,2.884,2.878,2.88,16
20180701|2018-02-05 03:30,5,2.879,2.882,2.875,2.875,18
20180701|2018-02-05 04:00,5,2.874,2.877,2.87,2.871,25
20180701|2018-02-05 04:30,5,2.873,2.876,2.872,2.876,17
20180701|2018-02-05 05:00,5,2.873,2.876,2.871,2.876,59
20180701|2018-02-05 05:30,5,2.874,2.874,2.858,2.86,75
20180701|2018-02-05 06:00,5,2.86,2.863,2.858,2.86,132
20180701|2018-02-05 06:30,5,2.86,2.864,2.842,2.845,84
20180701|2018-02-05 07:00,5,2.844,2.848,2.835,2.848,63
20180701|2018-02-05 07:30,5,2.849,2.851,2.837,2.838,84
20180701|2018-02-05 08:00,5,2.837,2.845,2.835,2.841,567
20180701|2018-02-05 08:30,5,2.841,2.844,2.827,2.827,184
20180701|2018-02-05 09:00,5,2.826,2.831,2.813,2.82,356
20180701|2018-02-05 09:30,5,2.823,2.824,2.819,2.819,118
20180701|2018-02-05 10:00,5,2.818,2.823,2.817,2.817,138
20180701|2018-02-05 10:30,5,2.817,2.818,2.806,2.811,166
20180701|2018-02-05 11:00,5,2.811,2.816,2.809,2.812,174
20180701|2018-02-05 11:30,5,2.81,2.813,2.807,2.812,72
20180701|2018-02-05 12:00,5,2.812,2.813,2.801,2.805,65
20180701|2018-02-05 12:30,5,2.807,2.811,2.804,2.811,48
20180701|2018-02-05 13:00,5,2.811,2.816,2.804,2.814,376
20180701|2018-02-05 13:30,5,2.814,2.816,2.811,2.815,38
20180701|2018-02-05 14:00,5,2.816,2.817,2.813,2.815,41
20180701|2018-02-05 14:30,5,2.815,2.819,2.814,2.818,36
20180701|2018-02-05 15:00,5,2.82,2.824,2.82,2.824,7
20180701|2018-02-05 15:30,5,2.825,2.825,2.824,2.824,3
20180701|2018-02-05 17:00,6,2.824,2.833,2.824,2.83,8
20180701|2018-02-05 17:30,6,2.832,2.836,2.832,2.836,2
20180701|2018-02-05 18:00,6,2.834,2.834,2.834,2.834,2
20180701|2018-02-05 19:30,6,2.834,2.834,2.833,2.833,2
20180701|2018-02-05 20:00,6,2.832,2.832,2.832,2.832,2
20180701|2018-02-05 21:00,6,2.826,2.826,2.826,2.826,1
20180701|2018-02-05 22:00,6,2.829,2.829,2.829,2.829,1
20180701|2018-02-05 22:30,6,2.828,2.828,2.826,2.826,2
20180701|2018-02-05 23:00,6,2.824,2.824,2.818,2.818,3
20180701|2018-02-05 23:30,6,2.824,2.825,2.824,2.825,3
20180701|2018-02-06 01:00,6,2.823,2.823,2.823,2.823,2
20180701|2018-02-06 01:30,6,2.819,2.83,2.819,2.83,4
20180701|2018-02-06 02:00,6,2.829,2.829,2.829,2.829,1
20180701|2018-02-06 02:30,6,2.833,2.835,2.833,2.835,40
20180701|2018-02-06 03:00,6,2.827,2.827,2.827,2.827,1
20180701|2018-02-06 03:30,6,2.824,2.824,2.82,2.821,7
20180701|2018-02-06 04:00,6,2.831,2.832,2.831,2.832,2
20180701|2018-02-06 05:00,6,2.828,2.829,2.828,2.829,5
20180701|2018-02-06 05:30,6,2.821,2.821,2.814,2.819,13
20180701|2018-02-06 06:00,6,2.815,2.815,2.806,2.806,12
20180701|2018-02-06 06:30,6,2.806,2.806,2.794,2.798,21
20180701|2018-02-06 07:00,6,2.795,2.805,2.795,2.799,33
20180701|2018-02-06 07:30,6,2.801,2.802,2.773,2.786,171
20180701|2018-02-06 08:00,6,2.784,2.79,2.771,2.78,574
20180701|2018-02-06 08:30,6,2.782,2.804,2.782,2.798,329
20180701|2018-02-06 09:00,6,2.799,2.81,2.792,2.796,104
20180701|2018-02-06 09:30,6,2.794,2.806,2.791,2.8,135
20180701|2018-02-06 10:00,6,2.799,2.817,2.798,2.805,174
20180701|2018-02-06 10:30,6,2.805,2.81,2.799,2.809,129
20180701|2018-02-06 11:00,6,2.808,2.813,2.798,2.813,84
20180701|2018-02-06 11:30,6,2.812,2.814,2.803,2.806,132
20180701|2018-02-06 12:00,6,2.805,2.812,2.802,2.812,68
20180701|2018-02-06 12:30,6,2.812,2.813,2.804,2.809,118
20180701|2018-02-06 13:00,6,2.81,2.818,2.808,2.808,436
20180701|2018-02-06 13:30,6,2.809,2.817,2.806,2.817,152
20180701|2018-02-06 14:00,6,2.816,2.817,2.814,2.815,84
20180701|2018-02-06 14:30,6,2.815,2.818,2.811,2.812,73
20180701|2018-02-06 15:00,6,2.811,2.819,2.809,2.819,27
20180701|2018-02-06 15:30,6,2.82,2.822,2.82,2.822,4
20180701|2018-02-06 17:00,7,2.817,2.817,2.817,2.817,1
20180701|2018-02-06 19:30,7,2.815,2.816,2.815,2.816,2
20180701|2018-02-06 20:00,7,2.816,2.816,2.816,2.816,2
20180701|2018-02-06 20:30,7,2.818,2.818,2.818,2.818,1
20180701|2018-02-06 21:00,7,2.821,2.821,2.821,2.821,1
20180701|2018-02-06 22:00,7,2.824,2.824,2.824,2.824,2
20180701|2018-02-06 22:30,7,2.825,2.826,2.82,2.826,11
20180701|2018-02-06 23:00,7,2.826,2.828,2.824,2.824,4
20180701|2018-02-06 23:30,7,2.817,2.818,2.814,2.815,11
20180701|2018-02-07 00:00,7,2.817,2.817,2.817,2.817,1
20180701|2018-02-07 01:30,7,2.825,2.831,2.824,2.826,10
20180701|2018-02-07 02:30,7,2.828,2.829,2.828,2.829,3
20180701|2018-02-07 03:00,7,2.824,2.824,2.823,2.823,2
20180701|2018-02-07 03:30,7,2.825,2.825,2.818,2.818,5
20180701|2018-02-07 05:00,7,2.83,2.832,2.828,2.828,3
20180701|2018-02-07 06:00,7,2.816,2.816,2.805,2.805,20
20180701|2018-02-07 06:30,7,2.806,2.806,2.802,2.802,5
20180701|2018-02-07 07:00,7,2.796,2.796,2.791,2.791,7
20180701|2018-02-07 07:30,7,2.794,2.816,2.794,2.816,54
20180701|2018-02-07 08:00,7,2.817,2.817,2.786,2.787,522
20180701|2018-02-07 08:30,7,2.789,2.805,2.789,2.797,116
20180701|2018-02-07 09:00,7,2.798,2.798,2.785,2.789,97
20180701|2018-02-07 09:30,7,2.788,2.788,2.778,2.779,199
20180701|2018-02-07 10:00,7,2.779,2.783,2.774,2.781,351
20180701|2018-02-07 10:30,7,2.779,2.779,2.77,2.775,104
20180701|2018-02-07 11:00,7,2.774,2.798,2.774,2.798,102
20180701|2018-02-07 11:30,7,2.795,2.796,2.784,2.787,62
20180701|2018-02-07 12:00,7,2.787,2.799,2.787,2.794,58
20180701|2018-02-07 12:30,7,2.794,2.794,2.783,2.783,46
20180701|2018-02-07 13:00,7,2.782,2.79,2.782,2.787,292
20180701|2018-02-07 13:30,7,2.786,2.792,2.777,2.784,192
20180701|2018-02-07 14:00,7,2.781,2.785,2.78,2.781,64
20180701|2018-02-07 14:30,7,2.783,2.784,2.782,2.782,53
20180701|2018-02-07 15:00,7,2.783,2.785,2.783,2.785,7
20180701|2018-02-07 15:30,7,2.784,2.789,2.783,2.788,24
20180701|2018-02-07 17:00,8,2.789,2.789,2.789,2.789,1
20180701|2018-02-07 19:30,8,2.796,2.796,2.796,2.796,2
20180701|2018-02-07 20:00,8,2.794,2.794,2.794,2.794,1
20180701|2018-02-07 22:00,8,2.795,2.795,2.789,2.789,6
20180701|2018-02-07 22:30,8,2.786,2.786,2.784,2.784,7
20180701|2018-02-07 23:00,8,2.787,2.787,2.787,2.787,1
20180701|2018-02-07 23:30,8,2.787,2.787,2.787,2.787,1
20180701|2018-02-08 00:00,8,2.78,2.783,2.78,2.783,2
20180701|2018-02-08 00:30,8,2.784,2.784,2.784,2.784,1
20180701|2018-02-08 01:00,8,2.792,2.792,2.789,2.789,4
20180701|2018-02-08 01:30,8,2.793,2.798,2.793,2.798,8
20180701|2018-02-08 02:00,8,2.8,2.805,2.8,2.805,10
20180701|2018-02-08 02:30,8,2.796,2.799,2.796,2.799,3
20180701|2018-02-08 03:00,8,2.795,2.795,2.795,2.795,1
20180701|2018-02-08 05:30,8,2.8,2.812,2.8,2.811,9
20180701|2018-02-08 06:00,8,2.812,2.813,2.808,2.811,6
20180701|2018-02-08 06:30,8,2.812,2.812,2.812,2.812,1
20180701|2018-02-08 07:00,8,2.809,2.817,2.809,2.813,26
20180701|2018-02-08 07:30,8,2.811,2.811,2.801,2.802,47
20180701|2018-02-08 08:00,8,2.8,2.804,2.791,2.8,102
20180701|2018-02-08 08:30,8,2.801,2.811,2.801,2.808,62
20180701|2018-02-08 09:00,8,2.805,2.813,2.803,2.809,123
20180701|2018-02-08 09:30,8,2.811,2.822,2.792,2.799,91
20180701|2018-02-08 10:00,8,2.798,2.799,2.785,2.792,102
20180701|2018-02-08 10:30,8,2.79,2.792,2.787,2.791,11
20180701|2018-02-08 11:00,8,2.791,2.802,2.791,2.799,24
20180701|2018-02-08 11:30,8,2.797,2.801,2.796,2.796,23
20180701|2018-02-08 12:00,8,2.796,2.796,2.789,2.792,27
20180701|2018-02-08 12:30,8,2.788,2.793,2.788,2.792,28
20180701|2018-02-08 13:00,8,2.79,2.791,2.779,2.783,303
20180701|2018-02-08 13:30,8,2.783,2.783,2.773,2.775,83
20180701|2018-02-08 14:00,8,2.78,2.78,2.776,2.776,4
20180701|2018-02-08 14:30,8,2.779,2.78,2.775,2.775,17
20180701|2018-02-08 15:00,8,2.781,2.784,2.779,2.784,114
20180701|2018-02-08 17:00,9,2.781,2.781,2.781,2.781,1
20180701|2018-02-08 19:30,9,2.793,2.793,2.793,2.793,1
20180701|2018-02-08 20:30,9,2.792,2.792,2.792,2.792,10
20180701|2018-02-08 22:00,9,2.79,2.79,2.79,2.79,1
20180701|2018-02-08 22:30,9,2.788,2.788,2.788,2.788,1
20180701|2018-02-08 23:00,9,2.788,2.788,2.771,2.773,15
20180701|2018-02-08 23:30,9,2.768,2.768,2.768,2.768,1
20180701|2018-02-09 01:00,9,2.766,2.766,2.766,2.766,1
20180701|2018-02-09 01:30,9,2.763,2.767,2.756,2.764,24
20180701|2018-02-09 02:00,9,2.752,2.752,2.746,2.749,9
20180701|2018-02-09 04:00,9,2.747,2.747,2.744,2.745,15
20180701|2018-02-09 04:30,9,2.747,2.747,2.747,2.747,1
20180701|2018-02-09 05:00,9,2.751,2.751,2.751,2.751,7
20180701|2018-02-09 05:30,9,2.754,2.755,2.751,2.753,9
20180701|2018-02-09 06:00,9,2.752,2.758,2.752,2.757,18
20180701|2018-02-09 06:30,9,2.758,2.758,2.748,2.748,16
20180701|2018-02-09 07:00,9,2.75,2.758,2.75,2.758,63
20180701|2018-02-09 07:30,9,2.754,2.764,2.754,2.76,25
20180701|2018-02-09 08:00,9,2.756,2.757,2.745,2.745,95
20180701|2018-02-09 08:30,9,2.746,2.747,2.737,2.738,128
20180701|2018-02-09 09:00,9,2.739,2.74,2.717,2.72,97
20180701|2018-02-09 09:30,9,2.721,2.723,2.714,2.714,266
20180701|2018-02-09 10:00,9,2.716,2.721,2.71,2.719,159
20180701|2018-02-09 10:30,9,2.717,2.72,2.712,2.712,144
20180701|2018-02-09 11:00,9,2.711,2.716,2.709,2.709,60
20180701|2018-02-09 11:30,9,2.709,2.711,2.703,2.707,68
20180701|2018-02-09 12:00,9,2.706,2.708,2.701,2.704,56
20180701|2018-02-09 12:30,9,2.704,2.708,2.7,2.708,71
20180701|2018-02-09 13:00,9,2.707,2.714,2.704,2.709,477
20180701|2018-02-09 13:30,9,2.711,2.717,2.711,2.713,75
20180701|2018-02-09 14:00,9,2.712,2.726,2.712,2.726,27
20180701|2018-02-09 14:30,9,2.725,2.727,2.721,2.727,6
20180701|2018-02-09 15:00,9,2.73,2.73,2.73,2.73,2
20180701|2018-02-09 15:30,9,2.726,2.726,2.723,2.725,10
20180701|2018-02-11 17:00,12,2.686,2.709,2.686,2.703,43
20180701|2018-02-11 17:30,12,2.703,2.706,2.703,2.706,2
20180701|2018-02-11 18:00,12,2.712,2.718,2.712,2.718,7
20180701|2018-02-11 18:30,12,2.718,2.718,2.717,2.717,2
20180701|2018-02-11 19:00,12,2.722,2.727,2.722,2.727,10
20180701|2018-02-11 19:30,12,2.726,2.726,2.726,2.726,1
20180701|2018-02-11 20:00,12,2.733,2.737,2.73,2.737,7
20180701|2018-02-11 21:00,12,2.725,2.725,2.725,2.725,1
20180701|2018-02-11 21:30,12,2.723,2.723,2.723,2.723,1
20180701|2018-02-11 22:30,12,2.732,2.732,2.732,2.732,1
20180701|2018-02-11 23:00,12,2.729,2.729,2.709,2.714,20
20180701|2018-02-11 23:30,12,2.714,2.72,2.711,2.72,4
20180701|2018-02-12 00:00,12,2.72,2.72,2.717,2.719,8
20180701|2018-02-12 00:30,12,2.718,2.718,2.718,2.718,1
20180701|2018-02-12 01:00,12,2.728,2.729,2.711,2.717,12
20180701|2018-02-12 01:30,12,2.713,2.715,2.71,2.711,5
20180701|2018-02-12 02:00,12,2.709,2.713,2.709,2.713,6
20180701|2018-02-12 02:30,12,2.714,2.714,2.708,2.708,3
20180701|2018-02-12 03:00,12,2.712,2.713,2.709,2.709,4
20180701|2018-02-12 04:30,12,2.701,2.701,2.701,2.701,1
20180701|2018-02-12 05:00,12,2.701,2.701,2.701,2.701,1
20180701|2018-02-12 05:30,12,2.708,2.708,2.7,2.7,2
20180701|2018-02-12 06:00,12,2.703,2.705,2.698,2.698,4
20180701|2018-02-12 06:30,12,2.697,2.697,2.687,2.688,11
20180701|2018-02-12 07:00,12,2.69,2.7,2.688,2.697,36
20180701|2018-02-12 07:30,12,2.694,2.694,2.684,2.687,122
20180701|2018-02-12 08:00,12,2.687,2.693,2.68,2.689,119
20180701|2018-02-12 08:30,12,2.694,2.705,2.691,2.691,114
20180701|2018-02-12 09:00,12,2.69,2.69,2.688,2.69,29
20180701|2018-02-12 09:30,12,2.689,2.708,2.688,2.699,315
20180701|2018-02-12 10:00,12,2.699,2.699,2.692,2.696,409
20180701|2018-02-12 10:30,12,2.695,2.708,2.695,2.701,45
20180701|2018-02-12 11:00,12,2.698,2.698,2.694,2.697,17
20180701|2018-02-12 11:30,12,2.695,2.699,2.695,2.696,52
20180701|2018-02-12 12:00,12,2.698,2.702,2.698,2.702,42
20180701|2018-02-12 12:30,12,2.701,2.701,2.697,2.698,20
20180701|2018-02-12 13:00,12,2.698,2.698,2.692,2.696,266
20180701|2018-02-12 13:30,12,2.697,2.706,2.697,2.706,22
20180701|2018-02-12 14:00,12,2.707,2.708,2.705,2.707,40
20180701|2018-02-12 14:30,12,2.707,2.712,2.703,2.706,49
20180701|2018-02-12 15:30,12,2.703,2.703,2.703,2.703,1
20180701|2018-02-12 17:00,13,2.712,2.713,2.712,2.713,2
20180701|2018-02-12 17:30,13,2.716,2.717,2.716,2.717,4
20180701|2018-02-12 18:30,13,2.719,2.719,2.719,2.719,1
20180701|2018-02-12 19:00,13,2.719,2.719,2.717,2.717,2
20180701|2018-02-12 19:30,13,2.714,2.714,2.714,2.714,2
20180701|2018-02-12 20:00,13,2.718,2.718,2.718,2.718,1
20180701|2018-02-12 22:00,13,2.721,2.722,2.721,2.722,2
20180701|2018-02-12 22:30,13,2.723,2.723,2.723,2.723,1
20180701|2018-02-12 23:00,13,2.726,2.726,2.726,2.726,1
20180701|2018-02-13 00:00,13,2.726,2.726,2.724,2.724,16
20180701|2018-02-13 00:30,13,2.724,2.724,2.724,2.724,1
20180701|2018-02-13 01:00,13,2.721,2.721,2.721,2.721,1
20180701|2018-02-13 01:30,13,2.723,2.731,2.723,2.731,10
20180701|2018-02-13 02:00,13,2.731,2.738,2.731,2.738,12
20180701|2018-02-13 02:30,13,2.739,2.739,2.733,2.733,4
20180701|2018-02-13 03:00,13,2.736,2.736,2.736,2.736,1
20180701|2018-02-13 03:30,13,2.737,2.737,2.737,2.737,1
20180701|2018-02-13 04:00,13,2.733,2.733,2.733,2.733,1
20180701|2018-02-13 04:30,13,2.733,2.733,2.733,2.733,1
20180701|2018-02-13 05:00,13,2.738,2.738,2.73,2.731,8
20180701|2018-02-13 05:30,13,2.735,2.736,2.735,2.736,3
20180701|2018-02-13 06:00,13,2.734,2.738,2.732,2.738,52
20180701|2018-02-13 06:30,13,2.741,2.741,2.735,2.735,11
20180701|2018-02-13 07:00,13,2.739,2.739,2.736,2.736,47
20180701|2018-02-13 07:30,13,2.735,2.75,2.735,2.739,72
20180701|2018-02-13 08:00,13,2.736,2.737,2.728,2.737,106
20180701|2018-02-13 08:30,13,2.738,2.747,2.738,2.745,365
20180701|2018-02-13 09:00,13,2.745,2.755,2.745,2.745,774
20180701|2018-02-13 09:30,13,2.745,2.755,2.745,2.751,229
20180701|2018-02-13 10:00,13,2.751,2.754,2.748,2.748,107
20180701|2018-02-13 10:30,13,2.749,2.755,2.747,2.751,84
20180701|2018-02-13 11:00,13,2.75,2.754,2.749,2.751,69
20180701|2018-02-13 11:30,13,2.75,2.75,2.743,2.745,47
20180701|2018-02-13 12:00,13,2.745,2.749,2.744,2.747,78
20180701|2018-02-13 12:30,13,2.748,2.748,2.741,2.741,19
20180701|2018-02-13 13:00,13,2.74,2.744,2.734,2.739,196
20180701|2018-02-13 13:30,13,2.739,2.741,2.734,2.739,25
20180701|2018-02-13 14:00,13,2.742,2.747,2.742,2.747,8
20180701|2018-02-13 14:30,13,2.747,2.747,2.743,2.743,10
20180701|2018-02-13 15:30,13,2.748,2.75,2.743,2.743,12
20180701|2018-02-13 17:00,14,2.747,2.747,2.747,2.747,1
20180701|2018-02-13 17:30,14,2.745,2.745,2.742,2.742,3
20180701|2018-02-13 18:00,14,2.75,2.75,2.75,2.75,2
20180701|2018-02-13 18:30,14,2.75,2.75,2.75,2.75,3
20180701|2018-02-13 19:00,14,2.748,2.749,2.748,2.749,10
20180701|2018-02-13 20:00,14,2.747,2.747,2.747,2.747,1
20180701|2018-02-13 20:30,14,2.749,2.749,2.749,2.749,2
20180701|2018-02-13 21:00,14,2.748,2.748,2.748,2.748,1
20180701|2018-02-13 22:30,14,2.749,2.752,2.749,2.752,3
20180701|2018-02-13 23:30,14,2.756,2.756,2.751,2.754,7
20180701|2018-02-14 00:00,14,2.757,2.757,2.752,2.753,3
20180701|2018-02-14 01:00,14,2.747,2.747,2.746,2.746,10
20180701|2018-02-14 01:30,14,2.747,2.747,2.724,2.724,73
20180701|2018-02-14 02:00,14,2.725,2.728,2.725,2.728,3
20180701|2018-02-14 03:00,14,2.725,2.726,2.725,2.726,2
20180701|2018-02-14 04:00,14,2.725,2.725,2.725,2.725,1
20180701|2018-02-14 04:30,14,2.719,2.719,2.715,2.717,4
20180701|2018-02-14 05:00,14,2.72,2.72,2.72,2.72,1
20180701|2018-02-14 05:30,14,2.718,2.718,2.718,2.718,5
20180701|2018-02-14 06:00,14,2.726,2.727,2.717,2.717,13
20180701|2018-02-14 06:30,14,2.717,2.72,2.717,2.72,6
20180701|2018-02-14 07:00,14,2.721,2.721,2.71,2.71,7
20180701|2018-02-14 07:30,14,2.709,2.713,2.704,2.712,137
20180701|2018-02-14 08:00,14,2.71,2.717,2.706,2.717,209
20180701|2018-02-14 08:30,14,2.715,2.749,2.711,2.747,133
20180701|2018-02-14 09:00,14,2.744,2.752,2.742,2.745,119
20180701|2018-02-14 09:30,14,2.744,2.744,2.731,2.731,55
20180701|2018-02-14 10:00,14,2.732,2.735,2.724,2.734,221
20180701|2018-02-14 10:30,14,2.734,2.737,2.731,2.732,98
20180701|2018-02-14 11:00,14,2.733,2.739,2.729,2.734,183
20180701|2018-02-14 11:30,14,2.734,2.742,2.734,2.741,144
20180701|2018-02-14 12:00,14,2.74,2.749,2.74,2.749,100
20180701|2018-02-14 12:30,14,2.748,2.751,2.746,2.748,110
20180701|2018-02-14 13:00,14,2.745,2.746,2.736,2.737,365
20180701|2018-02-14 13:30,14,2.741,2.749,2.741,2.745,57
20180701|2018-02-14 14:00,14,2.744,2.746,2.742,2.742,26
20180701|2018-02-14 14:30,14,2.743,2.744,2.743,2.744,2
20180701|2018-02-14 15:00,14,2.747,2.751,2.747,2.749,58
20180701|2018-02-14 15:30,14,2.75,2.75,2.747,2.749,4
20180701|2018-02-14 17:00,15,2.752,2.754,2.751,2.754,3
20180701|2018-02-14 17:30,15,2.759,2.759,2.755,2.757,5
20180701|2018-02-14 18:30,15,2.756,2.756,2.756,2.756,1
20180701|2018-02-14 19:00,15,2.754,2.754,2.754,2.754,1
20180701|2018-02-14 20:00,15,2.755,2.755,2.755,2.755,1
20180701|2018-02-14 20:30,15,2.755,2.755,2.752,2.752,7
20180701|2018-02-14 21:00,15,2.746,2.746,2.742,2.742,3
20180701|2018-02-14 21:30,15,2.748,2.748,2.748,2.748,1
20180701|2018-02-14 22:30,15,2.746,2.746,2.746,2.746,1
20180701|2018-02-14 23:00,15,2.743,2.743,2.735,2.735,6
20180701|2018-02-14 23:30,15,2.733,2.737,2.733,2.737,10
20180701|2018-02-15 00:00,15,2.736,2.736,2.736,2.736,1
20180701|2018-02-15 00:30,15,2.737,2.737,2.736,2.736,2
20180701|2018-02-15 01:00,15,2.732,2.732,2.732,2.732,1
20180701|2018-02-15 01:30,15,2.727,2.727,2.709,2.709,10
20180701|2018-02-15 02:00,15,2.703,2.703,2.697,2.702,12
20180701|2018-02-15 02:30,15,2.705,2.706,2.705,2.706,2
20180701|2018-02-15 03:00,15,2.705,2.707,2.705,2.707,2
20180701|2018-02-15 03:30,15,2.704,2.704,2.703,2.703,3
20180701|2018-02-15 04:00,15,2.697,2.697,2.697,2.697,1
20180701|2018-02-15 04:30,15,2.695,2.707,2.695,2.705,17
20180701|2018-02-15 05:00,15,2.709,2.709,2.705,2.707,13
20180701|2018-02-15 05:30,15,2.701,2.701,2.699,2.701,6
20180701|2018-02-15 06:00,15,2.707,2.713,2.707,2.713,14
20180701|2018-02-15 06:30,15,2.712,2.718,2.71,2.718,29
20180701|2018-02-15 07:00,15,2.711,2.713,2.707,2.712,49
20180701|2018-02-15 07:30,15,2.712,2.724,2.709,2.718,172
20180701|2018-02-15 08:00,15,2.718,2.718,2.709,2.715,160
20180701|2018-02-15 08:30,15,2.714,2.718,2.711,2.717,162
20180701|2018-02-15 09:00,15,2.717,2.727,2.713,2.727,194
20180701|2018-02-15 09:30,15,2.73,2.752,2.725,2.735,335
20180701|2018-02-15 10:00,15,2.733,2.734,2.711,2.716,726
20180701|2018-02-15 10:30,15,2.716,2.724,2.711,2.72,500
20180701|2018-02-15 11:00,15,2.718,2.729,2.716,2.72,240
20180701|2018-02-15 11:30,15,2.721,2.723,2.717,2.72,178
20180701|2018-02-15 12:00,15,2.718,2.721,2.716,2.718,195
20180701|2018-02-15 12:30,15,2.72,2.731,2.719,2.724,186
20180701|2018-02-15 13:00,15,2.724,2.735,2.717,2.732,662
20180701|2018-02-15 13:30,15,2.731,2.734,2.726,2.734,117
20180701|2018-02-15 14:00,15,2.735,2.741,2.733,2.741,29
20180701|2018-02-15 14:30,15,2.74,2.74,2.735,2.736,52
20180701|2018-02-15 15:00,15,2.735,2.738,2.733,2.736,60
20180701|2018-02-15 15:30,15,2.732,2.732,2.73,2.73,27
20180701|2018-02-15 17:00,16,2.735,2.735,2.732,2.732,7
20180701|2018-02-15 17:30,16,2.724,2.73,2.723,2.729,19
20180701|2018-02-15 18:00,16,2.729,2.729,2.726,2.727,49
20180701|2018-02-15 19:00,16,2.729,2.729,2.729,2.729,9
20180701|2018-02-15 19:30,16,2.728,2.728,2.725,2.725,16
20180701|2018-02-15 20:00,16,2.726,2.726,2.726,2.726,1
20180701|2018-02-15 21:00,16,2.726,2.726,2.726,2.726,1
20180701|2018-02-15 21:30,16,2.721,2.723,2.716,2.723,4
20180701|2018-02-15 22:00,16,2.724,2.724,2.724,2.724,10
20180701|2018-02-15 22:30,16,2.732,2.732,2.732,2.732,1
20180701|2018-02-15 23:00,16,2.732,2.732,2.717,2.718,18
20180701|2018-02-15 23:30,16,2.715,2.717,2.714,2.717,7
20180701|2018-02-16 00:30,16,2.716,2.716,2.716,2.716,7
20180701|2018-02-16 01:30,16,2.716,2.716,2.716,2.716,12
20180701|2018-02-16 02:00,16,2.722,2.723,2.711,2.711,15
20180701|2018-02-16 02:30,16,2.713,2.713,2.712,2.712,2
20180701|2018-02-16 03:00,16,2.717,2.717,2.717,2.717,2
20180701|2018-02-16 04:00,16,2.717,2.717,2.715,2.715,3
20180701|2018-02-16 04:30,16,2.713,2.714,2.71,2.71,9
20180701|2018-02-16 05:00,16,2.711,2.711,2.711,2.711,1
20180701|2018-02-16 05:30,16,2.719,2.719,2.719,2.719,1
20180701|2018-02-16 06:00,16,2.712,2.713,2.712,2.713,2
20180701|2018-02-16 06:30,16,2.711,2.717,2.711,2.711,12
20180701|2018-02-16 07:00,16,2.712,2.712,2.711,2.711,4
20180701|2018-02-16 07:30,16,2.711,2.712,2.709,2.711,32
20180701|2018-02-16 08:00,16,2.71,2.718,2.71,2.715,86
20180701|2018-02-16 08:30,16,2.72,2.727,2.72,2.722,320
20180701|2018-02-16 09:00,16,2.722,2.727,2.722,2.725,48
20180701|2018-02-16 09:30,16,2.724,2.726,2.72,2.723,134
20180701|2018-02-16 10:00,16,2.722,2.725,2.717,2.719,76
20180701|2018-02-16 10:30,16,2.716,2.721,2.715,2.721,108
20180701|2018-02-16 11:00,16,2.722,2.723,2.713,2.717,53
20180701|2018-02-16 11:30,16,2.72,2.72,2.713,2.715,172
20180701|2018-02-16 12:00,16,2.715,2.72,2.715,2.718,42
20180701|2018-02-16 12:30,16,2.718,2.72,2.715,2.715,247
20180701|2018-02-16 13:00,16,2.714,2.718,2.713,2.716,665
20180701|2018-02-16 13:30,16,2.717,2.718,2.715,2.716,163
20180701|2018-02-16 14:00,16,2.718,2.718,2.717,2.718,65
20180701|2018-02-16 14:30,16,2.718,2.719,2.718,2.719,21
20180701|2018-02-16 15:00,16,2.72,2.725,2.72,2.724,19
20180701|2018-02-16 15:30,16,2.722,2.726,2.718,2.719,14
20180701|2018-02-18 17:00,20,2.724,2.731,2.724,2.726,48
20180701|2018-02-18 17:30,20,2.729,2.732,2.726,2.732,31
20180701|2018-02-18 18:00,20,2.736,2.744,2.736,2.744,3
20180701|2018-02-18 18:30,20,2.742,2.742,2.742,2.742,1
20180701|2018-02-18 19:00,20,2.741,2.745,2.741,2.745,11
20180701|2018-02-18 19:30,20,2.746,2.746,2.741,2.741,4
20180701|2018-02-18 20:00,20,2.741,2.741,2.741,2.741,1
20180701|2018-02-18 21:00,20,2.742,2.742,2.742,2.742,32
20180701|2018-02-18 22:00,20,2.747,2.751,2.746,2.749,11
20180701|2018-02-18 22:30,20,2.75,2.75,2.748,2.748,2
20180701|2018-02-18 23:00,20,2.753,2.753,2.753,2.753,1
20180701|2018-02-18 23:30,20,2.749,2.749,2.749,2.749,1
20180701|2018-02-19 00:30,20,2.755,2.755,2.754,2.755,20
20180701|2018-02-19 01:00,20,2.755,2.755,2.749,2.749,4
20180701|2018-02-19 01:30,20,2.75,2.75,2.743,2.745,11
20180701|2018-02-19 02:00,20,2.75,2.753,2.75,2.753,26
20180701|2018-02-19 02:30,20,2.753,2.753,2.753,2.753,1
20180701|2018-02-19 03:00,20,2.755,2.755,2.755,2.755,6
20180701|2018-02-19 04:30,20,2.756,2.756,2.756,2.756,1
20180701|2018-02-19 05:00,20,2.757,2.757,2.756,2.756,5
20180701|2018-02-19 05:30,20,2.75,2.75,2.75,2.75,3
20180701|2018-02-19 06:00,20,2.757,2.757,2.757,2.757,1
20180701|2018-02-19 06:30,20,2.752,2.752,2.741,2.744,14
20180701|2018-02-19 07:00,20,2.744,2.744,2.744,2.744,1
20180701|2018-02-19 07:30,20,2.749,2.749,2.749,2.749,1
20180701|2018-02-19 08:00,20,2.749,2.75,2.742,2.743,109
20180701|2018-02-19 08:30,20,2.744,2.744,2.725,2.729,69
20180701|2018-02-19 09:00,20,2.727,2.727,2.721,2.726,22
20180701|2018-02-19 09:30,20,2.723,2.733,2.721,2.732,18
20180701|2018-02-19 10:00,20,2.727,2.731,2.727,2.731,2
20180701|2018-02-19 10:30,20,2.723,2.723,2.719,2.722,24
20180701|2018-02-19 11:00,20,2.722,2.722,2.717,2.717,10
20180701|2018-02-19 11:30,20,2.72,2.72,2.715,2.719,10
20180701|2018-02-19 17:30,20,2.743,2.747,2.743,2.747,3
20180701|2018-02-19 18:00,20,2.749,2.751,2.748,2.748,14
20180701|2018-02-19 18:30,20,2.747,2.747,2.747,2.747,1
20180701|2018-02-19 19:30,20,2.742,2.743,2.742,2.743,4
20180701|2018-02-19 20:00,20,2.746,2.746,2.743,2.743,3
20180701|2018-02-19 20:30,20,2.745,2.748,2.745,2.748,4
20180701|2018-02-19 21:00,20,2.745,2.745,2.745,2.745,2
20180701|2018-02-19 21:30,20,2.748,2.748,2.748,2.748,1
20180701|2018-02-19 22:30,20,2.749,2.749,2.747,2.747,3
20180701|2018-02-19 23:00,20,2.747,2.76,2.746,2.76,27
20180701|2018-02-19 23:30,20,2.759,2.763,2.758,2.758,7
20180701|2018-02-20 00:00,20,2.765,2.769,2.765,2.768,34
20180701|2018-02-20 00:30,20,2.77,2.77,2.768,2.768,3
20180701|2018-02-20 01:00,20,2.77,2.77,2.764,2.764,2
20180701|2018-02-20 02:00,20,2.769,2.769,2.769,2.769,2
20180701|2018-02-20 02:30,20,2.763,2.763,2.763,2.763,1
20180701|2018-02-20 03:30,20,2.763,2.763,2.763,2.763,3
20180701|2018-02-20 04:30,20,2.77,2.778,2.77,2.774,15
20180701|2018-02-20 05:00,20,2.771,2.773,2.765,2.765,18
20180701|2018-02-20 05:30,20,2.765,2.767,2.765,2.765,17
20180701|2018-02-20 06:00,20,2.765,2.767,2.765,2.767,3
20180701|2018-02-20 06:30,20,2.757,2.759,2.754,2.756,23
20180701|2018-02-20 07:00,20,2.759,2.761,2.759,2.759,10
20180701|2018-02-20 07:30,20,2.764,2.771,2.76,2.77,136
20180701|2018-02-20 08:00,20,2.769,2.772,2.765,2.769,96
20180701|2018-02-20 08:30,20,2.767,2.77,2.76,2.765,149
20180701|2018-02-20 09:00,20,2.768,2.777,2.762,2.776,146
20180701|2018-02-20 09:30,20,2.775,2.777,2.769,2.771,257
20180701|2018-02-20 10:00,20,2.772,2.775,2.769,2.769,89
20180701|2018-02-20 10:30,20,2.771,2.772,2.763,2.763,54
20180701|2018-02-20 11:00,20,2.764,2.77,2.763,2.767,175
20180701|2018-02-20 11:30,20,2.767,2.772,2.765,2.765,34
20180701|2018-02-20 12:00,20,2.766,2.766,2.76,2.76,42
20180701|2018-02-20 12:30,20,2.76,2.765,2.76,2.763,80
20180701|2018-02-20 13:00,20,2.764,2.765,2.752,2.757,303
20180701|2018-02-20 13:30,20,2.757,2.763,2.755,2.763,214
20180701|2018-02-20 14:00,20,2.761,2.764,2.761,2.761,15
20180701|2018-02-20 14:30,20,2.763,2.765,2.762,2.764,47
20180701|2018-02-20 15:00,20,2.767,2.769,2.766,2.769,10
20180701|2018-02-20 15:30,20,2.768,2.769,2.768,2.768,8
20180701|2018-02-20 17:00,21,2.769,2.772,2.769,2.772,56
20180701|2018-02-20 18:00,21,2.773,2.774,2.77,2.77,5
20180701|2018-02-20 19:00,21,2.769,2.769,2.769,2.769,1
20180701|2018-02-20 20:00,21,2.766,2.766,2.766,2.766,1
20180701|2018-02-20 21:00,21,2.757,2.758,2.757,2.758,2
20180701|2018-02-20 22:30,21,2.768,2.768,2.768,2.768,1
20180701|2018-02-20 23:30,21,2.762,2.762,2.753,2.756,8
20180701|2018-02-21 00:30,21,2.755,2.755,2.755,2.755,1
20180701|2018-02-21 01:00,21,2.755,2.755,2.752,2.753,3
20180701|2018-02-21 01:30,21,2.754,2.754,2.753,2.753,2
20180701|2018-02-21 02:00,21,2.753,2.753,2.736,2.741,11
20180701|2018-02-21 02:30,21,2.735,2.735,2.721,2.721,7
20180701|2018-02-21 03:00,21,2.713,2.713,2.709,2.709,4
20180701|2018-02-21 03:30,21,2.714,2.72,2.713,2.718,18
20180701|2018-02-21 04:00,21,2.727,2.754,2.727,2.75,51
20180701|2018-02-21 04:30,21,2.749,2.758,2.747,2.747,8
20180701|2018-02-21 05:00,21,2.745,2.748,2.733,2.748,11
20180701|2018-02-21 05:30,21,2.741,2.742,2.741,2.742,2
20180701|2018-02-21 06:00,21,2.746,2.755,2.745,2.755,32
20180701|2018-02-21 06:30,21,2.753,2.775,2.753,2.773,34
20180701|2018-02-21 07:00,21,2.766,2.777,2.762,2.775,57
20180701|2018-02-21 07:30,21,2.774,2.787,2.772,2.782,58
20180701|2018-02-21 08:00,21,2.78,2.787,2.777,2.786,239
20180701|2018-02-21 08:30,21,2.785,2.795,2.784,2.788,212
20180701|2018-02-21 09:00,21,2.788,2.798,2.788,2.793,388
20180701|2018-02-21 09:30,21,2.791,2.793,2.787,2.789,96
20180701|2018-02-21 10:00,21,2.787,2.791,2.779,2.784,266
20180701|2018-02-21 10:30,21,2.786,2.792,2.778,2.779,371
20180701|2018-02-21 11:00,21,2.78,2.78,2.765,2.775,254
20180701|2018-02-21 11:30,21,2.776,2.785,2.776,2.783,55
20180701|2018-02-21 12:00,21,2.784,2.786,2.778,2.785,165
20180701|2018-02-21 12:30,21,2.787,2.79,2.782,2.788,48
20180701|2018-02-21 13:00,21,2.789,2.791,2.778,2.778,279
20180701|2018-02-21 13:30,21,2.777,2.779,2.773,2.774,102
20180701|2018-02-21 14:00,21,2.774,2.776,2.773,2.776,43
20180701|2018-02-21 14:30,21,2.777,2.778,2.776,2.778,14
20180701|2018-02-21 15:00,21,2.779,2.779,2.779,2.779,34
20180701|2018-02-21 15:30,21,2.777,2.778,2.774,2.774,4
20180701|2018-02-21 17:00,22,2.775,2.775,2.774,2.774,22
20180701|2018-02-21 18:00,22,2.775,2.775,2.775,2.775,1
20180701|2018-02-21 18:30,22,2.777,2.777,2.777,2.777,2
20180701|2018-02-21 19:30,22,2.773,2.773,2.766,2.768,12
20180701|2018-02-21 20:00,22,2.773,2.773,2.773,2.773,4
20180701|2018-02-21 21:00,22,2.783,2.783,2.783,2.783,3
20180701|2018-02-21 22:00,22,2.78,2.78,2.78,2.78,1
20180701|2018-02-21 23:00,22,2.773,2.773,2.763,2.768,21
20180701|2018-02-21 23:30,22,2.765,2.767,2.765,2.766,6
20180701|2018-02-22 00:30,22,2.765,2.765,2.765,2.765,1
20180701|2018-02-22 01:30,22,2.78,2.785,2.779,2.785,4
20180701|2018-02-22 02:00,22,2.781,2.785,2.781,2.784,10
20180701|2018-02-22 02:30,22,2.785,2.785,2.783,2.783,10
20180701|2018-02-22 03:00,22,2.782,2.782,2.782,2.782,2
20180701|2018-02-22 03:30,22,2.787,2.787,2.785,2.785,3
20180701|2018-02-22 06:00,22,2.771,2.771,2.77,2.77,3
20180701|2018-02-22 06:30,22,2.773,2.783,2.773,2.783,12
20180701|2018-02-22 07:00,22,2.779,2.78,2.769,2.773,13
20180701|2018-02-22 07:30,22,2.773,2.778,2.773,2.775,21
20180701|2018-02-22 08:00,22,2.774,2.783,2.774,2.775,138
20180701|2018-02-22 08:30,22,2.776,2.779,2.774,2.774,145
20180701|2018-02-22 09:00,22,2.775,2.781,2.774,2.779,321
20180701|2018-02-22 09:30,22,2.78,2.79,2.772,2.779,544
20180701|2018-02-22 10:00,22,2.78,2.781,2.774,2.78,205
20180701|2018-02-22 10:30,22,2.78,2.789,2.778,2.783,150
20180701|2018-02-22 11:00,22,2.783,2.788,2.782,2.786,182
20180701|2018-02-22 11:30,22,2.785,2.786,2.781,2.781,163
20180701|2018-02-22 12:00,22,2.782,2.784,2.78,2.782,410
20180701|2018-02-22 12:30,22,2.779,2.784,2.774,2.774,106
20180701|2018-02-22 13:00,22,2.773,2.78,2.769,2.778,829
20180701|2018-02-22 13:30,22,2.779,2.78,2.765,2.768,176
20180701|2018-02-22 14:00,22,2.769,2.769,2.762,2.762,60
20180701|2018-02-22 14:30,22,2.761,2.764,2.757,2.763,11
20180701|2018-02-22 15:00,22,2.765,2.765,2.765,2.765,8
20180701|2018-02-22 15:30,22,2.763,2.764,2.763,2.763,11
20180701|2018-02-22 18:00,23,2.761,2.761,2.761,2.761,1
20180701|2018-02-22 20:00,23,2.769,2.769,2.769,2.769,1
20180701|2018-02-22 21:00,23,2.756,2.756,2.75,2.755,22
20180701|2018-02-22 21:30,23,2.758,2.759,2.758,2.759,3
20180701|2018-02-22 22:30,23,2.76,2.76,2.76,2.76,25
20180701|2018-02-22 23:00,23,2.758,2.758,2.751,2.753,14
20180701|2018-02-23 01:00,23,2.75,2.754,2.744,2.748,47
20180701|2018-02-23 01:30,23,2.745,2.747,2.739,2.744,35
20180701|2018-02-23 02:00,23,2.742,2.742,2.74,2.74,2
20180701|2018-02-23 02:30,23,2.742,2.742,2.729,2.737,56
20180701|2018-02-23 03:00,23,2.737,2.741,2.733,2.741,5
20180701|2018-02-23 03:30,23,2.74,2.741,2.74,2.74,3
20180701|2018-02-23 04:00,23,2.737,2.737,2.737,2.737,1
20180701|2018-02-23 04:30,23,2.743,2.743,2.733,2.736,16
20180701|2018-02-23 05:00,23,2.735,2.735,2.733,2.733,4
20180701|2018-02-23 05:30,23,2.735,2.74,2.73,2.732,17
20180701|2018-02-23 06:00,23,2.736,2.739,2.736,2.737,14
20180701|2018-02-23 06:30,23,2.742,2.743,2.74,2.743,25
20180701|2018-02-23 07:00,23,2.744,2.75,2.738,2.75,19
20180701|2018-02-23 07:30,23,2.743,2.747,2.741,2.744,29
20180701|2018-02-23 08:00,23,2.743,2.764,2.743,2.755,241
20180701|2018-02-23 08:30,23,2.754,2.754,2.737,2.751,227
20180701|2018-02-23 09:00,23,2.752,2.757,2.746,2.746,268
20180701|2018-02-23 09:30,23,2.745,2.747,2.743,2.746,164
20180701|2018-02-23 10:00,23,2.746,2.75,2.744,2.75,306
20180701|2018-02-23 10:30,23,2.75,2.759,2.75,2.75,220
20180701|2018-02-23 11:00,23,2.752,2.758,2.749,2.758,227
20180701|2018-02-23 11:30,23,2.758,2.764,2.757,2.759,180
20180701|2018-02-23 12:00,23,2.761,2.777,2.76,2.773,343
20180701|2018-02-23 12:30,23,2.773,2.777,2.762,2.764,306
20180701|2018-02-23 13:00,23,2.763,2.765,2.751,2.763,675
20180701|2018-02-23 13:30,23,2.763,2.771,2.762,2.765,146
20180701|2018-02-23 14:00,23,2.766,2.767,2.766,2.767,5
20180701|2018-02-23 14:30,23,2.768,2.771,2.768,2.77,16
20180701|2018-02-23 15:00,23,2.769,2.772,2.769,2.771,11
20180701|2018-02-23 15:30,23,2.771,2.771,2.771,2.771,1
20180701|2018-02-25 17:00,26,2.77,2.795,2.77,2.786,55
20180701|2018-02-25 17:30,26,2.786,2.791,2.786,2.786,31
20180701|2018-02-25 18:00,26,2.789,2.795,2.789,2.795,7
20180701|2018-02-25 18:30,26,2.791,2.801,2.791,2.794,16
20180701|2018-02-25 19:00,26,2.794,2.794,2.794,2.794,1
20180701|2018-02-25 20:30,26,2.794,2.794,2.794,2.794,1
20180701|2018-02-25 21:00,26,2.793,2.798,2.793,2.798,9
20180701|2018-02-25 21:30,26,2.798,2.798,2.798,2.798,1
20180701|2018-02-25 23:00,26,2.799,2.799,2.799,2.799,25
20180701|2018-02-25 23:30,26,2.801,2.801,2.799,2.8,4
20180701|2018-02-26 00:00,26,2.798,2.798,2.798,2.798,1
20180701|2018-02-26 01:30,26,2.792,2.796,2.791,2.794,5
20180701|2018-02-26 02:00,26,2.792,2.792,2.789,2.789,3
20180701|2018-02-26 02:30,26,2.793,2.796,2.793,2.796,2
20180701|2018-02-26 03:00,26,2.791,2.794,2.791,2.794,4
20180701|2018-02-26 03:30,26,2.796,2.796,2.796,2.796,2
20180701|2018-02-26 04:00,26,2.8,2.802,2.8,2.8,5
20180701|2018-02-26 04:30,26,2.802,2.818,2.802,2.812,39
20180701|2018-02-26 05:00,26,2.814,2.814,2.813,2.813,4
20180701|2018-02-26 05:30,26,2.814,2.814,2.81,2.81,14
20180701|2018-02-26 06:00,26,2.811,2.816,2.809,2.81,121
20180701|2018-02-26 06:30,26,2.811,2.815,2.811,2.814,13
20180701|2018-02-26 07:00,26,2.812,2.812,2.794,2.796,39
20180701|2018-02-26 07:30,26,2.799,2.799,2.792,2.793,195
20180701|2018-02-26 08:00,26,2.794,2.801,2.793,2.793,157
20180701|2018-02-26 08:30,26,2.795,2.796,2.766,2.773,321
20180701|2018-02-26 09:00,26,2.773,2.773,2.757,2.759,209
20180701|2018-02-26 09:30,26,2.758,2.779,2.748,2.773,166
20180701|2018-02-26 10:00,26,2.773,2.782,2.77,2.781,45
20180701|2018-02-26 10:30,26,2.777,2.786,2.776,2.778,98
20180701|2018-02-26 11:00,26,2.779,2.783,2.775,2.782,55
20180701|2018-02-26 11:30,26,2.777,2.781,2.769,2.781,89
20180701|2018-02-26 12:00,26,2.779,2.781,2.772,2.777,164
20180701|2018-02-26 12:30,26,2.776,2.784,2.774,2.775,118
20180701|2018-02-26 13:00,26,2.776,2.787,2.77,2.779,856
20180701|2018-02-26 13:30,26,2.78,2.785,2.78,2.781,267
20180701|2018-02-26 14:00,26,2.782,2.785,2.781,2.783,244
20180701|2018-02-26 14:30,26,2.783,2.783,2.781,2.781,70
20180701|2018-02-26 15:00,26,2.783,2.784,2.783,2.784,28
20180701|2018-02-26 15:30,26,2.782,2.783,2.78,2.783,32
20180701|2018-02-26 17:00,27,2.776,2.778,2.776,2.778,7
20180701|2018-02-26 17:30,27,2.778,2.779,2.778,2.779,7
20180701|2018-02-26 18:00,27,2.779,2.779,2.776,2.776,3
20180701|2018-02-26 19:00,27,2.783,2.783,2.783,2.783,1
20180701|2018-02-26 19:30,27,2.785,2.785,2.785,2.785,4
20180701|2018-02-26 20:00,27,2.785,2.785,2.783,2.783,3
20180701|2018-02-26 21:00,27,2.782,2.782,2.782,2.782,2
20180701|2018-02-26 23:00,27,2.78,2.78,2.78,2.78,11
20180701|2018-02-26 23:30,27,2.779,2.779,2.779,2.779,1
20180701|2018-02-27 00:00,27,2.777,2.777,2.777,2.777,1
20180701|2018-02-27 01:00,27,2.777,2.777,2.777,2.777,1
20180701|2018-02-27 01:30,27,2.772,2.774,2.766,2.768,9
20180701|2018-02-27 02:00,27,2.766,2.766,2.763,2.764,5
20180701|2018-02-27 04:30,27,2.775,2.779,2.775,2.779,6
20180701|2018-02-27 05:00,27,2.776,2.776,2.768,2.768,13
20180701|2018-02-27 05:30,27,2.766,2.766,2.766,2.766,1
20180701|2018-02-27 06:00,27,2.77,2.77,2.759,2.759,61
20180701|2018-02-27 06:30,27,2.761,2.765,2.755,2.765,21
20180701|2018-02-27 07:00,27,2.764,2.764,2.738,2.753,65
20180701|2018-02-27 07:30,27,2.756,2.756,2.749,2.755,21
20180701|2018-02-27 08:00,27,2.756,2.763,2.755,2.759,157
20180701|2018-02-27 08:30,27,2.759,2.776,2.759,2.768,290
20180701|2018-02-27 09:00,27,2.771,2.786,2.771,2.78,376
20180701|2018-02-27 09:30,27,2.783,2.788,2.777,2.783,141
20180701|2018-02-27 10:00,27,2.781,2.8,2.778,2.796,228
20180701|2018-02-27 10:30,27,2.797,2.801,2.788,2.792,494
20180701|2018-02-27 11:00,27,2.794,2.797,2.787,2.797,35
20180701|2018-02-27 11:30,27,2.795,2.797,2.789,2.795,73
20180701|2018-02-27 12:00,27,2.797,2.8,2.795,2.799,85
20180701|2018-02-27 12:30,27,2.799,2.8,2.795,2.796,41
20180701|2018-02-27 13:00,27,2.794,2.794,2.783,2.784,342
20180701|2018-02-27 13:30,27,2.784,2.788,2.784,2.787,51
20180701|2018-02-27 14:00,27,2.788,2.788,2.786,2.787,13
20180701|2018-02-27 14:30,27,2.787,2.791,2.787,2.791,115
20180701|2018-02-27 15:00,27,2.792,2.797,2.792,2.797,7
20180701|2018-02-27 15:30,27,2.796,2.796,2.793,2.793,5
20180701|2018-02-27 18:00,28,2.798,2.798,2.794,2.795,10
20180701|2018-02-27 19:00,28,2.791,2.791,2.791,2.791,1
20180701|2018-02-27 19:30,28,2.792,2.792,2.792,2.792,1
20180701|2018-02-27 21:30,28,2.791,2.791,2.791,2.791,2
20180701|2018-02-27 22:00,28,2.791,2.791,2.789,2.789,6
20180701|2018-02-27 22:30,28,2.789,2.789,2.789,2.789,3
20180701|2018-02-27 23:00,28,2.792,2.792,2.777,2.777,13
20180701|2018-02-27 23:30,28,2.777,2.777,2.777,2.777,1
20180701|2018-02-28 00:00,28,2.775,2.775,2.775,2.775,1
20180701|2018-02-28 00:30,28,2.776,2.776,2.776,2.776,1
20180701|2018-02-28 01:00,28,2.773,2.773,2.77,2.77,11
20180701|2018-02-28 01:30,28,2.766,2.771,2.764,2.771,7
20180701|2018-02-28 02:00,28,2.774,2.774,2.77,2.77,3
20180701|2018-02-28 02:30,28,2.779,2.779,2.774,2.774,3
20180701|2018-02-28 03:00,28,2.772,2.772,2.772,2.772,1
20180701|2018-02-28 04:30,28,2.777,2.778,2.773,2.777,12
20180701|2018-02-28 05:00,28,2.781,2.79,2.781,2.79,6
20180701|2018-02-28 05:30,28,2.786,2.788,2.786,2.788,3
20180701|2018-02-28 06:00,28,2.793,2.796,2.792,2.792,4
20180701|2018-02-28 06:30,28,2.787,2.789,2.786,2.788,7
20180701|2018-02-28 07:00,28,2.788,2.79,2.78,2.783,28
20180701|2018-02-28 07:30,28,2.782,2.788,2.779,2.786,164
20180701|2018-02-28 08:00,28,2.786,2.808,2.786,2.801,281
20180701|2018-02-28 08:30,28,2.801,2.81,2.795,2.803,274
20180701|2018-02-28 09:00,28,2.803,2.807,2.787,2.789,217
20180701|2018-02-28 09:30,28,2.791,2.795,2.789,2.792,174
20180701|2018-02-28 10:00,28,2.791,2.793,2.784,2.789,297
20180701|2018-02-28 10:30,28,2.788,2.796,2.783,2.786,104
20180701|2018-02-28 11:00,28,2.786,2.79,2.775,2.787,360
20180701|2018-02-28 11:30,28,2.786,2.788,2.783,2.786,252
20180701|2018-02-28 12:00,28,2.786,2.792,2.784,2.784,92
20180701|2018-02-28 12:30,28,2.787,2.791,2.786,2.787,57
20180701|2018-02-28 13:00,28,2.79,2.791,2.773,2.775,416
20180701|2018-02-28 13:30,28,2.777,2.784,2.777,2.784,144
20180701|2018-02-28 14:00,28,2.783,2.784,2.78,2.781,9
20180701|2018-02-28 14:30,28,2.779,2.783,2.779,2.783,19
20180701|2018-02-28 15:00,28,2.782,2.783,2.781,2.783,12
20180701|2018-02-28 15:30,28,2.782,2.782,2.776,2.776,38
20180701|2018-02-28 17:00,1,2.782,2.784,2.782,2.784,13
20180701|2018-02-28 17:30,1,2.784,2.784,2.784,2.784,14
20180701|2018-02-28 18:00,1,2.783,2.783,2.779,2.779,8
20180701|2018-02-28 18:30,1,2.78,2.78,2.768,2.773,33
20180701|2018-02-28 19:00,1,2.777,2.777,2.773,2.773,6
20180701|2018-02-28 19:30,1,2.777,2.781,2.777,2.781,3
20180701|2018-02-28 20:30,1,2.779,2.779,2.779,2.779,1
20180701|2018-02-28 21:30,1,2.782,2.782,2.781,2.781,3
20180701|2018-02-28 23:30,1,2.774,2.774,2.768,2.768,13
20180701|2018-03-01 00:30,1,2.773,2.773,2.773,2.773,1
20180701|2018-03-01 01:00,1,2.773,2.773,2.773,2.773,1
20180701|2018-03-01 02:00,1,2.767,2.767,2.767,2.767,1
20180701|2018-03-01 03:30,1,2.766,2.777,2.766,2.777,5
20180701|2018-03-01 04:00,1,2.78,2.783,2.775,2.775,17
20180701|2018-03-01 04:30,1,2.773,2.773,2.772,2.772,4
20180701|2018-03-01 05:00,1,2.765,2.765,2.756,2.756,23
20180701|2018-03-01 05:30,1,2.76,2.761,2.76,2.761,57
20180701|2018-03-01 06:00,1,2.76,2.763,2.758,2.76,159
20180701|2018-03-01 06:30,1,2.76,2.767,2.76,2.766,14
20180701|2018-03-01 07:00,1,2.765,2.767,2.762,2.762,36
20180701|2018-03-01 07:30,1,2.763,2.779,2.761,2.779,23
20180701|2018-03-01 08:00,1,2.78,2.809,2.78,2.798,262
20180701|2018-03-01 08:30,1,2.799,2.804,2.796,2.802,62
20180701|2018-03-01 09:00,1,2.802,2.806,2.8,2.803,242
20180701|2018-03-01 09:30,1,2.803,2.833,2.782,2.805,816
20180701|2018-03-01 10:00,1,2.806,2.82,2.806,2.816,386
20180701|2018-03-01 10:30,1,2.817,2.823,2.807,2.811,106
20180701|2018-03-01 11:00,1,2.813,2.816,2.81,2.816,91
20180701|2018-03-01 11:30,1,2.818,2.824,2.817,2.819,69
20180701|2018-03-01 12:00,1,2.821,2.825,2.817,2.823,125
20180701|2018-03-01 12:30,1,2.825,2.825,2.815,2.82,76
20180701|2018-03-01 13:00,1,2.821,2.823,2.809,2.81,673
20180701|2018-03-01 13:30,1,2.811,2.813,2.806,2.81,427
20180701|2018-03-01 14:00,1,2.809,2.81,2.805,2.807,47
20180701|2018-03-01 14:30,1,2.805,2.809,2.802,2.809,45
20180701|2018-03-01 15:00,1,2.809,2.811,2.809,2.811,49
20180701|2018-03-01 15:30,1,2.812,2.812,2.808,2.81,68
20180701|2018-03-01 17:00,2,2.808,2.813,2.808,2.813,9
20180701|2018-03-01 17:30,2,2.812,2.812,2.812,2.812,4
20180701|2018-03-01 18:00,2,2.811,2.814,2.811,2.814,25
20180701|2018-03-01 18:30,2,2.813,2.815,2.813,2.814,29
20180701|2018-03-01 19:00,2,2.814,2.816,2.814,2.816,8
20180701|2018-03-01 19:30,2,2.82,2.82,2.82,2.82,2
20180701|2018-03-01 20:00,2,2.82,2.821,2.82,2.821,6
20180701|2018-03-01 20:30,2,2.823,2.828,2.823,2.826,8
20180701|2018-03-01 21:00,2,2.823,2.824,2.823,2.824,2
20180701|2018-03-01 22:00,2,2.819,2.825,2.819,2.825,4
20180701|2018-03-01 22:30,2,2.819,2.837,2.819,2.834,30
20180701|2018-03-01 23:00,2,2.831,2.831,2.831,2.831,1
20180701|2018-03-01 23:30,2,2.824,2.825,2.808,2.815,27
20180701|2018-03-02 00:00,2,2.809,2.81,2.805,2.806,14
20180701|2018-03-02 00:30,2,2.802,2.807,2.802,2.807,3
20180701|2018-03-02 01:00,2,2.808,2.808,2.806,2.806,2
20180701|2018-03-02 02:30,2,2.808,2.816,2.808,2.816,6
20180701|2018-03-02 03:00,2,2.817,2.817,2.817,2.817,1
20180701|2018-03-02 03:30,2,2.818,2.818,2.816,2.816,4
20180701|2018-03-02 04:30,2,2.816,2.827,2.816,2.827,7
20180701|2018-03-02 05:00,2,2.827,2.829,2.821,2.821,13
20180701|2018-03-02 05:30,2,2.822,2.822,2.822,2.822,1
20180701|2018-03-02 06:00,2,2.822,2.824,2.822,2.823,40
20180701|2018-03-02 06:30,2,2.826,2.832,2.826,2.831,41
20180701|2018-03-02 07:00,2,2.827,2.828,2.822,2.824,20
20180701|2018-03-02 07:30,2,2.826,2.831,2.825,2.83,37
20180701|2018-03-02 08:00,2,2.828,2.835,2.809,2.821,273
20180701|2018-03-02 08:30,2,2.821,2.83,2.813,2.825,167
20180701|2018-03-02 09:00,2,2.825,2.825,2.818,2.819,119
20180701|2018-03-02 09:30,2,2.82,2.821,2.815,2.818,162
20180701|2018-03-02 10:00,2,2.818,2.825,2.815,2.82,195
20180701|2018-03-02 10:30,2,2.82,2.824,2.819,2.822,147
20180701|2018-03-02 11:00,2,2.821,2.827,2.821,2.824,125
20180701|2018-03-02 11:30,2,2.824,2.825,2.821,2.822,88
20180701|2018-03-02 12:00,2,2.822,2.824,2.821,2.822,122
20180701|2018-03-02 12:30,2,2.821,2.822,2.814,2.817,355
20180701|2018-03-02 13:00,2,2.818,2.819,2.809,2.811,1151
20180701|2018-03-02 13:30,2,2.811,2.823,2.811,2.822,97
20180701|2018-03-02 14:00,2,2.822,2.826,2.822,2.826,53
20180701|2018-03-02 14:30,2,2.826,2.827,2.826,2.826,16
20180701|2018-03-02 15:00,2,2.826,2.826,2.823,2.826,29
20180701|2018-03-02 15:30,2,2.826,2.826,2.824,2.826,14
20180701|2018-03-04 17:00,5,2.834,2.84,2.828,2.828,14
20180701|2018-03-04 17:30,5,2.825,2.827,2.825,2.827,7
20180701|2018-03-04 18:00,5,2.821,2.821,2.82,2.82,2
20180701|2018-03-04 18:30,5,2.823,2.823,2.823,2.823,1
20180701|2018-03-04 19:00,5,2.818,2.822,2.818,2.822,2
20180701|2018-03-04 19:30,5,2.821,2.821,2.82,2.82,2
20180701|2018-03-04 20:00,5,2.818,2.821,2.818,2.821,6
20180701|2018-03-04 20:30,5,2.82,2.82,2.817,2.82,32
20180701|2018-03-04 21:00,5,2.82,2.822,2.82,2.822,4
20180701|2018-03-04 21:30,5,2.82,2.82,2.817,2.817,7
20180701|2018-03-04 22:30,5,2.823,2.823,2.823,2.823,2
20180701|2018-03-04 23:00,5,2.822,2.824,2.822,2.824,5
20180701|2018-03-04 23:30,5,2.82,2.82,2.82,2.82,1
20180701|2018-03-05 00:30,5,2.808,2.808,2.795,2.805,22
20180701|2018-03-05 01:00,5,2.802,2.805,2.802,2.805,2
20180701|2018-03-05 01:30,5,2.803,2.809,2.803,2.808,7
20180701|2018-03-05 02:00,5,2.807,2.813,2.807,2.813,4
20180701|2018-03-05 02:30,5,2.815,2.815,2.812,2.812,5
20180701|2018-03-05 03:00,5,2.816,2.816,2.814,2.815,23
20180701|2018-03-05 04:00,5,2.805,2.805,2.805,2.805,1
20180701|2018-03-05 04:30,5,2.806,2.807,2.802,2.802,8
20180701|2018-03-05 05:00,5,2.802,2.804,2.802,2.804,2
20180701|2018-03-05 05:30,5,2.805,2.805,2.8,2.8,6
20180701|2018-03-05 06:00,5,2.803,2.807,2.803,2.807,8
20180701|2018-03-05 06:30,5,2.806,2.81,2.806,2.81,24
20180701|2018-03-05 07:00,5,2.81,2.816,2.8,2.816,30
20180701|2018-03-05 07:30,5,2.815,2.828,2.815,2.828,30
20180701|2018-03-05 08:00,5,2.828,2.834,2.825,2.825,202
20180701|2018-03-05 08:30,5,2.825,2.83,2.824,2.828,125
20180701|2018-03-05 09:00,5,2.829,2.83,2.824,2.828,108
20180701|2018-03-05 09:30,5,2.828,2.828,2.82,2.824,144
20180701|2018-03-05 10:00,5,2.825,2.827,2.825,2.826,21
20180701|2018-03-05 10:30,5,2.826,2.827,2.822,2.822,85
20180701|2018-03-05 11:00,5,2.825,2.828,2.82,2.82,315
20180701|2018-03-05 11:30,5,2.819,2.82,2.805,2.812,265
20180701|2018-03-05 12:00,5,2.812,2.819,2.809,2.819,166
20180701|2018-03-05 12:30,5,2.82,2.825,2.819,2.825,67
20180701|2018-03-05 13:00,5,2.824,2.826,2.819,2.82,211
20180701|2018-03-05 13:30,5,2.82,2.822,2.815,2.822,122
20180701|2018-03-05 14:00,5,2.821,2.823,2.821,2.822,67
20180701|2018-03-05 14:30,5,2.823,2.825,2.822,2.825,102
20180701|2018-03-05 15:00,5,2.824,2.826,2.824,2.825,90
20180701|2018-03-05 15:30,5,2.825,2.826,2.825,2.826,123
20180701|2018-03-05 17:00,6,2.832,2.837,2.832,2.834,63
20180701|2018-03-05 17:30,6,2.834,2.834,2.834,2.834,18
20180701|2018-03-05 18:00,6,2.834,2.834,2.834,2.834,2
20180701|2018-03-05 18:30,6,2.833,2.833,2.833,2.833,7
20180701|2018-03-05 19:00,6,2.832,2.833,2.831,2.833,5
20180701|2018-03-05 19:30,6,2.832,2.832,2.831,2.832,10
20180701|2018-03-05 21:00,6,2.828,2.828,2.828,2.828,1
20180701|2018-03-05 23:00,6,2.827,2.827,2.825,2.825,6
20180701|2018-03-05 23:30,6,2.825,2.832,2.825,2.832,3
20180701|2018-03-06 01:30,6,2.83,2.83,2.827,2.827,5
20180701|2018-03-06 02:00,6,2.824,2.825,2.824,2.825,10
20180701|2018-03-06 03:00,6,2.825,2.825,2.825,2.825,4
20180701|2018-03-06 03:30,6,2.828,2.83,2.828,2.83,8
20180701|2018-03-06 04:00,6,2.831,2.832,2.831,2.832,3
20180701|2018-03-06 04:30,6,2.831,2.831,2.831,2.831,1
20180701|2018-03-06 05:00,6,2.834,2.835,2.831,2.832,5
20180701|2018-03-06 05:30,6,2.831,2.834,2.831,2.834,12
20180701|2018-03-06 06:00,6,2.833,2.835,2.831,2.834,11
20180701|2018-03-06 06:30,6,2.833,2.851,2.833,2.846,86
20180701|2018-03-06 07:00,6,2.845,2.848,2.84,2.848,60
20180701|2018-03-06 07:30,6,2.846,2.849,2.845,2.849,88
20180701|2018-03-06 08:00,6,2.848,2.861,2.848,2.856,325
20180701|2018-03-06 08:30,6,2.856,2.859,2.854,2.857,171
20180701|2018-03-06 09:00,6,2.857,2.862,2.851,2.853,204
20180701|2018-03-06 09:30,6,2.853,2.853,2.85,2.852,401
20180701|2018-03-06 10:00,6,2.856,2.857,2.843,2.844,286
20180701|2018-03-06 10:30,6,2.846,2.854,2.84,2.854,610
20180701|2018-03-06 11:00,6,2.854,2.861,2.854,2.861,113
20180701|2018-03-06 11:30,6,2.861,2.862,2.858,2.859,393
20180701|2018-03-06 12:00,6,2.86,2.863,2.857,2.859,332
20180701|2018-03-06 12:30,6,2.861,2.862,2.856,2.859,249
20180701|2018-03-06 13:00,6,2.859,2.864,2.859,2.861,226
20180701|2018-03-06 13:30,6,2.861,2.862,2.855,2.857,411
20180701|2018-03-06 14:00,6,2.857,2.861,2.856,2.861,76
20180701|2018-03-06 14:30,6,2.864,2.867,2.864,2.867,38
20180701|2018-03-06 15:00,6,2.866,2.866,2.866,2.866,42
20180701|2018-03-06 15:30,6,2.867,2.867,2.865,2.866,36
20180701|2018-03-06 17:00,7,2.862,2.862,2.862,2.862,2
20180701|2018-03-06 17:30,7,2.867,2.867,2.867,2.867,1
20180701|2018-03-06 18:00,7,2.868,2.868,2.863,2.863,9
20180701|2018-03-06 18:30,7,2.86,2.86,2.86,2.86,1
20180701|2018-03-06 19:30,7,2.862,2.862,2.857,2.86,6
20180701|2018-03-06 20:30,7,2.86,2.86,2.86,2.86,2
20180701|2018-03-06 23:00,7,2.866,2.866,2.864,2.866,30
20180701|2018-03-06 23:30,7,2.862,2.862,2.862,2.862,18
20180701|2018-03-07 00:00,7,2.862,2.862,2.862,2.862,2
20180701|2018-03-07 01:00,7,2.865,2.868,2.863,2.867,10
20180701|2018-03-07 01:30,7,2.87,2.874,2.87,2.871,36
20180701|2018-03-07 02:00,7,2.873,2.873,2.87,2.87,5
20180701|2018-03-07 02:30,7,2.869,2.869,2.869,2.869,10
20180701|2018-03-07 04:00,7,2.869,2.872,2.869,2.872,4
20180701|2018-03-07 04:30,7,2.872,2.872,2.866,2.867,9
20180701|2018-03-07 05:00,7,2.87,2.874,2.87,2.874,17
20180701|2018-03-07 05:30,7,2.874,2.884,2.873,2.882,71
20180701|2018-03-07 06:00,7,2.883,2.885,2.878,2.882,32
20180701|2018-03-07 06:30,7,2.879,2.885,2.879,2.885,41
20180701|2018-03-07 07:00,7,2.885,2.885,2.88,2.881,60
20180701|2018-03-07 07:30,7,2.881,2.885,2.879,2.885,84
20180701|2018-03-07 08:00,7,2.884,2.892,2.882,2.886,380
20180701|2018-03-07 08:30,7,2.887,2.892,2.886,2.887,467
20180701|2018-03-07 09:00,7,2.888,2.889,2.876,2.881,387
20180701|2018-03-07 09:30,7,2.882,2.886,2.879,2.885,260
20180701|2018-03-07 10:00,7,2.887,2.889,2.885,2.886,130
20180701|2018-03-07 10:30,7,2.887,2.89,2.88,2.88,135
20180701|2018-03-07 11:00,7,2.881,2.885,2.879,2.885,223
20180701|2018-03-07 11:30,7,2.885,2.888,2.885,2.888,402
20180701|2018-03-07 12:00,7,2.887,2.888,2.884,2.884,146
20180701|2018-03-07 12:30,7,2.887,2.892,2.887,2.89,110
20180701|2018-03-07 13:00,7,2.89,2.895,2.888,2.89,355
20180701|2018-03-07 13:30,7,2.89,2.894,2.889,2.893,149
20180701|2018-03-07 14:00,7,2.895,2.895,2.893,2.894,55
20180701|2018-03-07 14:30,7,2.894,2.896,2.892,2.895,272
20180701|2018-03-07 15:00,7,2.896,2.897,2.895,2.897,41
20180701|2018-03-07 15:30,7,2.897,2.898,2.896,2.898,24
20180701|2018-03-07 17:00,8,2.899,2.899,2.894,2.894,11
20180701|2018-03-07 18:00,8,2.891,2.891,2.89,2.89,19
20180701|2018-03-07 18:30,8,2.891,2.891,2.889,2.889,2
20180701|2018-03-07 19:00,8,2.891,2.891,2.891,2.891,1
20180701|2018-03-07 20:30,8,2.89,2.89,2.89,2.89,1
20180701|2018-03-07 21:00,8,2.89,2.89,2.89,2.89,1
20180701|2018-03-07 22:30,8,2.889,2.889,2.887,2.887,2
20180701|2018-03-07 23:00,8,2.887,2.89,2.887,2.89,3
20180701|2018-03-08 02:00,8,2.891,2.891,2.887,2.887,5
20180701|2018-03-08 02:30,8,2.888,2.889,2.888,2.889,3
20180701|2018-03-08 03:00,8,2.891,2.891,2.889,2.889,2
20180701|2018-03-08 03:30,8,2.89,2.89,2.89,2.89,2
20180701|2018-03-08 04:00,8,2.892,2.892,2.89,2.89,3
20180701|2018-03-08 04:30,8,2.89,2.892,2.886,2.886,14
20180701|2018-03-08 05:00,8,2.888,2.889,2.874,2.881,78
20180701|2018-03-08 05:30,8,2.882,2.885,2.882,2.884,12
20180701|2018-03-08 06:00,8,2.885,2.887,2.881,2.881,20
20180701|2018-03-08 06:30,8,2.881,2.89,2.881,2.89,33
20180701|2018-03-08 07:00,8,2.893,2.903,2.891,2.902,222
20180701|2018-03-08 07:30,8,2.902,2.902,2.892,2.895,110
20180701|2018-03-08 08:00,8,2.896,2.896,2.883,2.89,369
20180701|2018-03-08 08:30,8,2.89,2.891,2.858,2.869,252
20180701|2018-03-08 09:00,8,2.868,2.876,2.868,2.87,190
20180701|2018-03-08 09:30,8,2.87,2.879,2.86,2.868,327
20180701|2018-03-08 10:00,8,2.867,2.877,2.865,2.872,146
20180701|2018-03-08 10:30,8,2.873,2.877,2.873,2.876,163
20180701|2018-03-08 11:00,8,2.876,2.879,2.873,2.879,91
20180701|2018-03-08 11:30,8,2.879,2.884,2.879,2.883,122
20180701|2018-03-08 12:00,8,2.88,2.885,2.88,2.882,22
20180701|2018-03-08 12:30,8,2.881,2.885,2.879,2.883,72
20180701|2018-03-08 13:00,8,2.882,2.887,2.879,2.881,330
20180701|2018-03-08 13:30,8,2.881,2.883,2.876,2.879,262
20180701|2018-03-08 14:00,8,2.879,2.88,2.877,2.877,47
20180701|2018-03-08 14:30,8,2.876,2.878,2.874,2.875,67
20180701|2018-03-08 15:00,8,2.874,2.874,2.871,2.871,11
20180701|2018-03-08 15:30,8,2.87,2.871,2.868,2.869,28
20180701|2018-03-08 17:00,9,2.869,2.869,2.869,2.869,1
20180701|2018-03-08 17:30,9,2.873,2.873,2.873,2.873,1
20180701|2018-03-08 18:00,9,2.874,2.874,2.874,2.874,6
20180701|2018-03-08 19:30,9,2.872,2.872,2.872,2.872,1
20180701|2018-03-08 21:00,9,2.87,2.87,2.869,2.87,4
20180701|2018-03-08 21:30,9,2.867,2.867,2.848,2.853,28
20180701|2018-03-08 22:00,9,2.854,2.854,2.854,2.854,1
20180701|2018-03-08 23:00,9,2.852,2.852,2.852,2.852,1
20180701|2018-03-08 23:30,9,2.856,2.863,2.856,2.863,3
20180701|2018-03-09 01:00,9,2.857,2.857,2.857,2.857,1
20180701|2018-03-09 01:30,9,2.857,2.857,2.854,2.856,10
20180701|2018-03-09 02:00,9,2.858,2.858,2.856,2.857,5
20180701|2018-03-09 02:30,9,2.856,2.856,2.855,2.855,4
20180701|2018-03-09 03:00,9,2.855,2.86,2.855,2.86,4
20180701|2018-03-09 03:30,9,2.858,2.86,2.858,2.86,4
20180701|2018-03-09 04:00,9,2.858,2.861,2.856,2.858,6
20180701|2018-03-09 04:30,9,2.856,2.859,2.855,2.858,14
20180701|2018-03-09 05:00,9,2.856,2.869,2.856,2.864,23
20180701|2018-03-09 05:30,9,2.863,2.868,2.86,2.868,17
20180701|2018-03-09 06:00,9,2.871,2.877,2.869,2.873,19
20180701|2018-03-09 06:30,9,2.875,2.875,2.865,2.865,74
20180701|2018-03-09 07:00,9,2.868,2.868,2.855,2.859,30
20180701|2018-03-09 07:30,9,2.861,2.864,2.855,2.855,258
20180701|2018-03-09 08:00,9,2.856,2.866,2.853,2.86,245
20180701|2018-03-09 08:30,9,2.86,2.864,2.857,2.861,214
20180701|2018-03-09 09:00,9,2.862,2.868,2.855,2.868,65
20180701|2018-03-09 09:30,9,2.869,2.869,2.863,2.863,224
20180701|2018-03-09 10:00,9,2.864,2.864,2.857,2.857,65
20180701|2018-03-09 10:30,9,2.859,2.862,2.857,2.857,76
20180701|2018-03-09 11:00,9,2.859,2.859,2.852,2.855,134
20180701|2018-03-09 11:30,9,2.855,2.858,2.853,2.858,110
20180701|2018-03-09 12:00,9,2.858,2.862,2.855,2.86,111
20180701|2018-03-09 12:30,9,2.86,2.86,2.854,2.854,42
20180701|2018-03-09 13:00,9,2.855,2.857,2.852,2.854,454
20180701|2018-03-09 13:30,9,2.853,2.853,2.849,2.851,134
20180701|2018-03-09 14:00,9,2.852,2.853,2.85,2.852,42
20180701|2018-03-09 14:30,9,2.851,2.852,2.85,2.85,16
20180701|2018-03-09 15:00,9,2.85,2.85,2.836,2.838,73
20180701|2018-03-09 15:30,9,2.84,2.843,2.838,2.843,27
20180701|2018-03-11 17:00,12,2.854,2.858,2.854,2.857,7
20180701|2018-03-11 17:30,12,2.851,2.851,2.849,2.851,3
20180701|2018-03-11 18:00,12,2.851,2.851,2.851,2.851,1
20180701|2018-03-11 18:30,12,2.851,2.852,2.851,2.852,3
20180701|2018-03-11 19:00,12,2.852,2.852,2.851,2.852,6
20180701|2018-03-11 19:30,12,2.855,2.855,2.855,2.855,1
20180701|2018-03-11 21:30,12,2.855,2.855,2.855,2.855,1
20180701|2018-03-11 23:30,12,2.859,2.86,2.859,2.86,2
20180701|2018-03-12 02:30,12,2.852,2.861,2.852,2.861,11
20180701|2018-03-12 03:00,12,2.863,2.863,2.86,2.86,8
20180701|2018-03-12 03:30,12,2.852,2.852,2.852,2.852,2
20180701|2018-03-12 04:00,12,2.852,2.852,2.839,2.839,9
20180701|2018-03-12 04:30,12,2.843,2.846,2.842,2.846,7
20180701|2018-03-12 05:00,12,2.848,2.859,2.846,2.859,13
20180701|2018-03-12 05:30,12,2.862,2.862,2.858,2.858,3
20180701|2018-03-12 06:00,12,2.86,2.879,2.86,2.875,23
20180701|2018-03-12 06:30,12,2.874,2.883,2.874,2.882,19
20180701|2018-03-12 07:00,12,2.884,2.899,2.884,2.892,163
20180701|2018-03-12 07:30,12,2.89,2.897,2.89,2.897,76
20180701|2018-03-12 08:00,12,2.899,2.904,2.892,2.895,399
20180701|2018-03-12 08:30,12,2.894,2.909,2.894,2.908,420
20180701|2018-03-12 09:00,12,2.909,2.916,2.898,2.903,251
20180701|2018-03-12 09:30,12,2.903,2.911,2.901,2.907,240
20180701|2018-03-12 10:00,12,2.907,2.912,2.907,2.91,113
20180701|2018-03-12 10:30,12,2.908,2.911,2.906,2.909,60
20180701|2018-03-12 11:00,12,2.91,2.913,2.909,2.909,118
20180701|2018-03-12 11:30,12,2.908,2.909,2.894,2.897,220
20180701|2018-03-12 12:00,12,2.899,2.901,2.896,2.9,71
20180701|2018-03-12 12:30,12,2.9,2.902,2.898,2.902,51
20180701|2018-03-12 13:00,12,2.902,2.903,2.893,2.894,408
20180701|2018-03-12 13:30,12,2.892,2.893,2.889,2.893,223
20180701|2018-03-12 14:00,12,2.893,2.895,2.893,2.895,30
20180701|2018-03-12 14:30,12,2.894,2.901,2.894,2.901,17
20180701|2018-03-12 15:00,12,2.902,2.902,2.897,2.899,17
20180701|2018-03-12 15:30,12,2.9,2.904,2.898,2.903,36
20180701|2018-03-12 17:00,13,2.9,2.9,2.9,2.9,1
20180701|2018-03-12 19:00,13,2.899,2.901,2.899,2.901,2
20180701|2018-03-12 20:00,13,2.901,2.901,2.898,2.898,5
20180701|2018-03-12 20:30,13,2.9,2.9,2.9,2.9,1
20180701|2018-03-12 21:30,13,2.898,2.898,2.898,2.898,1
20180701|2018-03-12 23:00,13,2.902,2.902,2.902,2.902,1
20180701|2018-03-12 23:30,13,2.897,2.899,2.897,2.899,3
20180701|2018-03-13 00:00,13,2.897,2.902,2.897,2.902,7
20180701|2018-03-13 00:30,13,2.902,2.908,2.902,2.906,9
20180701|2018-03-13 02:00,13,2.904,2.913,2.902,2.909,17
20180701|2018-03-13 02:30,13,2.906,2.914,2.906,2.914,6
20180701|2018-03-13 03:00,13,2.914,2.914,2.909,2.91,3
20180701|2018-03-13 03:30,13,2.912,2.914,2.912,2.913,6
20180701|2018-03-13 04:00,13,2.908,2.911,2.907,2.911,3
20180701|2018-03-13 04:30,13,2.91,2.912,2.91,2.912,3
20180701|2018-03-13 05:00,13,2.913,2.913,2.911,2.912,5
20180701|2018-03-13 05:30,13,2.914,2.914,2.913,2.914,3
20180701|2018-03-13 06:00,13,2.914,2.917,2.912,2.917,32
20180701|2018-03-13 06:30,13,2.914,2.919,2.914,2.918,35
20180701|2018-03-13 07:00,13,2.917,2.917,2.911,2.912,54
20180701|2018-03-13 07:30,13,2.912,2.916,2.91,2.915,64
20180701|2018-03-13 08:00,13,2.914,2.914,2.893,2.903,615
20180701|2018-03-13 08:30,13,2.903,2.903,2.895,2.9,156
20180701|2018-03-13 09:00,13,2.899,2.899,2.89,2.898,123
20180701|2018-03-13 09:30,13,2.9,2.908,2.9,2.904,921
20180701|2018-03-13 10:00,13,2.902,2.905,2.897,2.901,198
20180701|2018-03-13 10:30,13,2.902,2.907,2.902,2.902,192
20180701|2018-03-13 11:00,13,2.902,2.907,2.902,2.903,55
20180701|2018-03-13 11:30,13,2.902,2.902,2.891,2.895,107
20180701|2018-03-13 12:00,13,2.895,2.905,2.895,2.902,126
20180701|2018-03-13 12:30,13,2.902,2.903,2.899,2.902,201
20180701|2018-03-13 13:00,13,2.902,2.906,2.901,2.904,279
20180701|2018-03-13 13:30,13,2.902,2.904,2.902,2.902,65
20180701|2018-03-13 14:00,13,2.904,2.905,2.904,2.905,4
20180701|2018-03-13 14:30,13,2.905,2.908,2.903,2.908,16
20180701|2018-03-13 15:00,13,2.907,2.907,2.904,2.905,5
20180701|2018-03-13 15:30,13,2.906,2.908,2.906,2.906,4
20180701|2018-03-13 18:00,14,2.905,2.905,2.905,2.905,4
20180701|2018-03-13 19:30,14,2.913,2.913,2.913,2.913,2
20180701|2018-03-13 21:30,14,2.911,2.911,2.911,2.911,4
20180701|2018-03-13 22:30,14,2.911,2.914,2.911,2.914,2
20180701|2018-03-13 23:00,14,2.913,2.913,2.913,2.913,1
20180701|2018-03-13 23:30,14,2.91,2.91,2.91,2.91,2
20180701|2018-03-14 00:00,14,2.905,2.905,2.9,2.9,6
20180701|2018-03-14 00:30,14,2.901,2.902,2.886,2.895,21
20180701|2018-03-14 01:30,14,2.893,2.893,2.893,2.893,2
20180701|2018-03-14 02:00,14,2.886,2.889,2.886,2.889,3
20180701|2018-03-14 02:30,14,2.89,2.892,2.88,2.88,8
20180701|2018-03-14 03:00,14,2.879,2.879,2.869,2.871,30
20180701|2018-03-14 03:30,14,2.873,2.873,2.872,2.873,4
20180701|2018-03-14 04:00,14,2.875,2.875,2.875,2.875,1
20180701|2018-03-14 04:30,14,2.871,2.871,2.867,2.867,5
20180701|2018-03-14 05:00,14,2.87,2.87,2.859,2.859,15
20180701|2018-03-14 05:30,14,2.862,2.863,2.86,2.862,13
20180701|2018-03-14 06:00,14,2.864,2.865,2.851,2.855,43
20180701|2018-03-14 06:30,14,2.853,2.862,2.853,2.861,19
20180701|2018-03-14 07:00,14,2.861,2.872,2.86,2.865,76
20180701|2018-03-14 07:30,14,2.862,2.869,2.86,2.86,78
20180701|2018-03-14 08:00,14,2.861,2.861,2.847,2.849,256
20180701|2018-03-14 08:30,14,2.849,2.854,2.845,2.846,387
20180701|2018-03-14 09:00,14,2.847,2.851,2.846,2.85,155
20180701|2018-03-14 09:30,14,2.849,2.849,2.841,2.842,165
20180701|2018-03-14 10:00,14,2.841,2.841,2.836,2.838,155
20180701|2018-03-14 10:30,14,2.838,2.844,2.835,2.844,111
20180701|2018-03-14 11:00,14,2.845,2.852,2.843,2.848,230
20180701|2018-03-14 11:30,14,2.847,2.849,2.842,2.849,28
20180701|2018-03-14 12:00,14,2.847,2.851,2.847,2.851,25
20180701|2018-03-14 12:30,14,2.851,2.856,2.85,2.855,82
20180701|2018-03-14 13:00,14,2.856,2.858,2.848,2.858,220
20180701|2018-03-14 13:30,14,2.859,2.862,2.855,2.856,86
20180701|2018-03-14 14:00,14,2.858,2.864,2.858,2.864,6
20180701|2018-03-14 14:30,14,2.859,2.865,2.858,2.864,151
20180701|2018-03-14 15:00,14,2.864,2.866,2.864,2.864,8
20180701|2018-03-14 15:30,14,2.867,2.868,2.867,2.867,7
20180701|2018-03-14 18:30,15,2.861,2.861,2.861,2.861,1
20180701|2018-03-14 19:00,15,2.861,2.864,2.861,2.864,3
20180701|2018-03-14 20:00,15,2.862,2.862,2.862,2.862,1
20180701|2018-03-14 20:30,15,2.864,2.866,2.864,2.866,10
20180701|2018-03-14 21:00,15,2.86,2.861,2.86,2.861,3
20180701|2018-03-14 21:30,15,2.861,2.861,2.858,2.858,6
20180701|2018-03-14 22:30,15,2.858,2.859,2.858,2.859,4
20180701|2018-03-15 00:30,15,2.864,2.864,2.858,2.859,10
20180701|2018-03-15 01:00,15,2.861,2.861,2.861,2.861,1
20180701|2018-03-15 01:30,15,2.86,2.86,2.86,2.86,3
20180701|2018-03-15 02:30,15,2.857,2.857,2.855,2.855,2
20180701|2018-03-15 03:00,15,2.855,2.855,2.855,2.855,1
20180701|2018-03-15 03:30,15,2.855,2.857,2.855,2.857,3
20180701|2018-03-15 04:00,15,2.856,2.856,2.856,2.856,1
20180701|2018-03-15 04:30,15,2.855,2.855,2.854,2.855,17
20180701|2018-03-15 05:00,15,2.857,2.864,2.857,2.864,8
20180701|2018-03-15 05:30,15,2.866,2.866,2.866,2.866,1
20180701|2018-03-15 06:00,15,2.868,2.869,2.867,2.868,5
20180701|2018-03-15 06:30,15,2.867,2.87,2.867,2.867,10
20180701|2018-03-15 07:00,15,2.868,2.871,2.864,2.871,18
20180701|2018-03-15 07:30,15,2.868,2.868,2.86,2.866,53
20180701|2018-03-15 08:00,15,2.866,2.871,2.859,2.87,100
20180701|2018-03-15 08:30,15,2.869,2.871,2.857,2.862,168
20180701|2018-03-15 09:00,15,2.862,2.864,2.855,2.863,151
20180701|2018-03-15 09:30,15,2.862,2.862,2.817,2.823,672
20180701|2018-03-15 10:00,15,2.822,2.825,2.819,2.822,91
20180701|2018-03-15 10:30,15,2.82,2.82,2.807,2.813,212
20180701|2018-03-15 11:00,15,2.811,2.816,2.809,2.81,178
20180701|2018-03-15 11:30,15,2.81,2.811,2.808,2.808,28
20180701|2018-03-15 12:00,15,2.807,2.814,2.806,2.806,121
20180701|2018-03-15 12:30,15,2.806,2.807,2.802,2.806,100
20180701|2018-03-15 13:00,15,2.808,2.819,2.805,2.818,256
20180701|2018-03-15 13:30,15,2.817,2.821,2.816,2.821,140
20180701|2018-03-15 14:00,15,2.82,2.822,2.816,2.816,129
20180701|2018-03-15 14:30,15,2.816,2.82,2.815,2.819,191
20180701|2018-03-15 15:00,15,2.819,2.82,2.818,2.82,32
20180701|2018-03-15 15:30,15,2.818,2.819,2.816,2.818,5
20180701|2018-03-15 17:00,16,2.821,2.821,2.821,2.821,3
20180701|2018-03-15 18:00,16,2.821,2.822,2.82,2.822,6
20180701|2018-03-15 19:30,16,2.818,2.818,2.818,2.818,2
20180701|2018-03-15 20:30,16,2.817,2.817,2.817,2.817,1
20180701|2018-03-15 21:30,16,2.819,2.819,2.818,2.818,2
20180701|2018-03-15 22:30,16,2.818,2.818,2.818,2.818,1
20180701|2018-03-15 23:00,16,2.819,2.82,2.819,2.82,9
20180701|2018-03-15 23:30,16,2.817,2.817,2.812,2.814,17
20180701|2018-03-16 00:30,16,2.815,2.819,2.815,2.818,4
20180701|2018-03-16 01:00,16,2.82,2.82,2.82,2.82,1
20180701|2018-03-16 01:30,16,2.822,2.825,2.82,2.82,8
20180701|2018-03-16 02:00,16,2.818,2.818,2.818,2.818,1
20180701|2018-03-16 02:30,16,2.817,2.817,2.817,2.817,1
20180701|2018-03-16 03:00,16,2.815,2.821,2.815,2.821,2
20180701|2018-03-16 04:00,16,2.812,2.812,2.812,2.812,3
20180701|2018-03-16 04:30,16,2.812,2.812,2.811,2.811,2
20180701|2018-03-16 05:00,16,2.811,2.811,2.808,2.808,39
20180701|2018-03-16 05:30,16,2.816,2.816,2.814,2.814,2
20180701|2018-03-16 06:00,16,2.817,2.82,2.817,2.82,3
20180701|2018-03-16 06:30,16,2.816,2.816,2.811,2.811,5
20180701|2018-03-16 07:00,16,2.808,2.81,2.805,2.807,41
20180701|2018-03-16 07:30,16,2.809,2.814,2.807,2.814,95
20180701|2018-03-16 08:00,16,2.814,2.816,2.808,2.808,80
20180701|2018-03-16 08:30,16,2.809,2.818,2.809,2.811,125
20180701|2018-03-16 09:00,16,2.811,2.812,2.808,2.811,39
20180701|2018-03-16 09:30,16,2.81,2.815,2.808,2.814,55
20180701|2018-03-16 10:00,16,2.815,2.816,2.811,2.813,165
20180701|2018-03-16 10:30,16,2.814,2.814,2.808,2.808,124
20180701|2018-03-16 11:00,16,2.809,2.814,2.809,2.812,67
20180701|2018-03-16 11:30,16,2.812,2.817,2.81,2.812,97
20180701|2018-03-16 12:00,16,2.813,2.819,2.813,2.816,64
20180701|2018-03-16 12:30,16,2.816,2.82,2.816,2.819,41
20180701|2018-03-16 13:00,16,2.821,2.827,2.82,2.823,267
20180701|2018-03-16 13:30,16,2.824,2.83,2.824,2.829,66
20180701|2018-03-16 14:00,16,2.83,2.833,2.825,2.825,43
20180701|2018-03-16 14:30,16,2.826,2.83,2.826,2.83,27
20180701|2018-03-16 15:00,16,2.829,2.831,2.829,2.83,15
20180701|2018-03-16 15:30,16,2.829,2.83,2.828,2.828,7
20180701|2018-03-18 17:00,19,2.812,2.817,2.811,2.815,53
20180701|2018-03-18 17:30,19,2.812,2.814,2.812,2.814,3
20180701|2018-03-18 18:00,19,2.813,2.815,2.813,2.815,3
20180701|2018-03-18 18:30,19,2.815,2.816,2.815,2.816,5
20180701|2018-03-18 19:00,19,2.819,2.819,2.819,2.819,5
20180701|2018-03-18 20:00,19,2.818,2.818,2.818,2.818,4
20180701|2018-03-18 20:30,19,2.818,2.823,2.817,2.82,44
20180701|2018-03-18 21:00,19,2.822,2.824,2.822,2.824,17
20180701|2018-03-18 23:30,19,2.826,2.831,2.826,2.831,24
20180701|2018-03-19 01:00,19,2.827,2.827,2.827,2.827,2
20180701|2018-03-19 01:30,19,2.826,2.826,2.826,2.826,1
20180701|2018-03-19 02:00,19,2.826,2.826,2.826,2.826,1
20180701|2018-03-19 03:00,19,2.819,2.819,2.812,2.816,11
20180701|2018-03-19 04:00,19,2.824,2.824,2.824,2.824,2
20180701|2018-03-19 04:30,19,2.818,2.818,2.818,2.818,1
20180701|2018-03-19 06:00,19,2.824,2.84,2.824,2.835,42
20180701|2018-03-19 06:30,19,2.832,2.832,2.818,2.818,52
20180701|2018-03-19 07:00,19,2.819,2.825,2.817,2.824,46
20180701|2018-03-19 07:30,19,2.825,2.83,2.821,2.821,46
20180701|2018-03-19 08:00,19,2.821,2.824,2.78,2.789,484
20180701|2018-03-19 08:30,19,2.786,2.796,2.785,2.794,191
20180701|2018-03-19 09:00,19,2.796,2.797,2.789,2.789,70
20180701|2018-03-19 09:30,19,2.79,2.796,2.788,2.795,461
20180701|2018-03-19 10:00,19,2.795,2.799,2.79,2.79,116
20180701|2018-03-19 10:30,19,2.79,2.794,2.786,2.791,98
20180701|2018-03-19 11:00,19,2.792,2.792,2.788,2.792,167
20180701|2018-03-19 11:30,19,2.793,2.796,2.791,2.793,276
20180701|2018-03-19 12:00,19,2.794,2.801,2.793,2.795,136
20180701|2018-03-19 12:30,19,2.795,2.797,2.792,2.795,76
20180701|2018-03-19 13:00,19,2.796,2.796,2.791,2.793,435
20180701|2018-03-19 13:30,19,2.793,2.799,2.793,2.798,103
20180701|2018-03-19 14:00,19,2.799,2.803,2.799,2.8,111
20180701|2018-03-19 14:30,19,2.799,2.799,2.798,2.799,90
20180701|2018-03-19 15:00,19,2.8,2.805,2.8,2.803,29
20180701|2018-03-19 15:30,19,2.803,2.803,2.803,2.803,2
20180701|2018-03-19 17:00,20,2.802,2.802,2.802,2.802,3
20180701|2018-03-19 19:00,20,2.802,2.802,2.799,2.799,3
20180701|2018-03-19 19:30,20,2.801,2.801,2.801,2.801,1
20180701|2018-03-19 20:00,20,2.799,2.799,2.798,2.798,3
20180701|2018-03-19 20:30,20,2.798,2.798,2.798,2.798,2
20180701|2018-03-19 22:00,20,2.8,2.8,2.8,2.8,1
20180701|2018-03-19 22:30,20,2.801,2.801,2.801,2.801,1
20180701|2018-03-19 23:00,20,2.8,2.8,2.8,2.8,1
20180701|2018-03-19 23:30,20,2.801,2.801,2.801,2.801,2
20180701|2018-03-20 00:30,20,2.799,2.799,2.798,2.798,2
20180701|2018-03-20 01:30,20,2.799,2.799,2.799,2.799,1
20180701|2018-03-20 02:00,20,2.8,2.8,2.8,2.8,3
20180701|2018-03-20 02:30,20,2.8,2.8,2.8,2.8,7
20180701|2018-03-20 03:30,20,2.803,2.805,2.803,2.805,4
20180701|2018-03-20 04:00,20,2.804,2.804,2.803,2.803,5
20180701|2018-03-20 05:00,20,2.808,2.808,2.807,2.807,6
20180701|2018-03-20 05:30,20,2.8,2.8,2.8,2.8,1
20180701|2018-03-20 06:00,20,2.798,2.803,2.798,2.803,4
20180701|2018-03-20 06:30,20,2.8,2.801,2.799,2.801,5
20180701|2018-03-20 07:00,20,2.797,2.8,2.795,2.8,9
20180701|2018-03-20 07:30,20,2.795,2.81,2.795,2.81,152
20180701|2018-03-20 08:00,20,2.81,2.813,2.802,2.812,141
20180701|2018-03-20 08:30,20,2.811,2.811,2.799,2.802,247
20180701|2018-03-20 09:00,20,2.802,2.808,2.801,2.805,78
20180701|2018-03-20 09:30,20,2.805,2.822,2.805,2.818,208
20180701|2018-03-20 10:00,20,2.818,2.82,2.813,2.819,115
20180701|2018-03-20 10:30,20,2.819,2.827,2.819,2.824,86
20180701|2018-03-20 11:00,20,2.825,2.829,2.824,2.826,318
20180701|2018-03-20 11:30,20,2.826,2.826,2.822,2.825,237
20180701|2018-03-20 12:00,20,2.826,2.827,2.821,2.823,81
20180701|2018-03-20 12:30,20,2.823,2.824,2.812,2.817,63
20180701|2018-03-20 13:00,20,2.817,2.82,2.811,2.817,435
20180701|2018-03-20 13:30,20,2.816,2.818,2.815,2.815,104
20180701|2018-03-20 14:00,20,2.815,2.82,2.814,2.819,45
20180701|2018-03-20 14:30,20,2.82,2.82,2.817,2.817,40
20180701|2018-03-20 15:00,20,2.818,2.819,2.817,2.818,11
20180701|2018-03-20 15:30,20,2.818,2.818,2.818,2.818,1
20180701|2018-03-20 19:00,21,2.82,2.82,2.819,2.819,5
20180701|2018-03-20 20:00,21,2.819,2.82,2.819,2.819,10
20180701|2018-03-20 22:00,21,2.818,2.818,2.817,2.817,2
20180701|2018-03-21 00:30,21,2.815,2.816,2.815,2.816,2
20180701|2018-03-21 01:00,21,2.816,2.816,2.816,2.816,2
20180701|2018-03-21 01:30,21,2.817,2.817,2.817,2.817,1
20180701|2018-03-21 02:00,21,2.817,2.818,2.816,2.818,4
20180701|2018-03-21 03:00,21,2.822,2.822,2.822,2.822,2
20180701|2018-03-21 03:30,21,2.825,2.825,2.818,2.818,11
20180701|2018-03-21 04:00,21,2.819,2.822,2.819,2.821,5
20180701|2018-03-21 04:30,21,2.822,2.822,2.822,2.822,1
20180701|2018-03-21 05:00,21,2.822,2.828,2.822,2.828,6
20180701|2018-03-21 05:30,21,2.828,2.845,2.828,2.838,35
20180701|2018-03-21 06:00,21,2.84,2.84,2.836,2.838,7
20180701|2018-03-21 06:30,21,2.837,2.838,2.837,2.838,2
20180701|2018-03-21 07:00,21,2.838,2.84,2.836,2.84,21
20180701|2018-03-21 07:30,21,2.84,2.84,2.824,2.834,205
20180701|2018-03-21 08:00,21,2.832,2.832,2.823,2.824,200
20180701|2018-03-21 08:30,21,2.825,2.832,2.824,2.832,189
20180701|2018-03-21 09:00,21,2.831,2.831,2.807,2.811,213
20180701|2018-03-21 09:30,21,2.813,2.817,2.798,2.804,457
20180701|2018-03-21 10:00,21,2.804,2.804,2.795,2.801,169
20180701|2018-03-21 10:30,21,2.801,2.805,2.798,2.805,185
20180701|2018-03-21 11:00,21,2.805,2.806,2.799,2.802,54
20180701|2018-03-21 11:30,21,2.801,2.801,2.787,2.79,361
20180701|2018-03-21 12:00,21,2.788,2.792,2.783,2.789,317
20180701|2018-03-21 12:30,21,2.788,2.79,2.783,2.785,105
20180701|2018-03-21 13:00,21,2.784,2.79,2.779,2.787,630
20180701|2018-03-21 13:30,21,2.787,2.793,2.787,2.791,231
20180701|2018-03-21 14:00,21,2.79,2.791,2.787,2.787,102
20180701|2018-03-21 14:30,21,2.789,2.793,2.787,2.787,69
20180701|2018-03-21 15:00,21,2.788,2.793,2.788,2.79,72
20180701|2018-03-21 15:30,21,2.791,2.792,2.79,2.79,10
20180701|2018-03-21 18:00,22,2.795,2.795,2.795,2.795,1
20180701|2018-03-21 18:30,22,2.789,2.789,2.789,2.789,3
20180701|2018-03-21 19:00,22,2.793,2.796,2.792,2.796,3
20180701|2018-03-21 19:30,22,2.794,2.795,2.794,2.795,2
20180701|2018-03-21 20:00,22,2.794,2.794,2.794,2.794,1
20180701|2018-03-21 20:30,22,2.797,2.797,2.796,2.796,2
20180701|2018-03-21 22:00,22,2.794,2.794,2.794,2.794,5
20180701|2018-03-21 22:30,22,2.793,2.793,2.793,2.793,1
20180701|2018-03-21 23:00,22,2.793,2.793,2.793,2.793,2
20180701|2018-03-21 23:30,22,2.79,2.791,2.789,2.79,16
20180701|2018-03-22 00:00,22,2.793,2.795,2.792,2.795,6
20180701|2018-03-22 00:30,22,2.794,2.795,2.792,2.792,3
20180701|2018-03-22 01:00,22,2.792,2.792,2.792,2.792,1
20180701|2018-03-22 02:00,22,2.792,2.792,2.792,2.792,1
20180701|2018-03-22 02:30,22,2.792,2.792,2.792,2.792,1
20180701|2018-03-22 03:00,22,2.796,2.798,2.796,2.798,4
20180701|2018-03-22 03:30,22,2.796,2.796,2.796,2.796,1
20180701|2018-03-22 04:00,22,2.794,2.794,2.794,2.794,1
20180701|2018-03-22 04:30,22,2.792,2.792,2.792,2.792,3
20180701|2018-03-22 05:00,22,2.788,2.791,2.788,2.791,3
20180701|2018-03-22 05:30,22,2.792,2.792,2.792,2.792,2
20180701|2018-03-22 06:00,22,2.794,2.794,2.794,2.794,1
20180701|2018-03-22 06:30,22,2.793,2.793,2.786,2.79,12
20180701|2018-03-22 07:00,22,2.793,2.794,2.785,2.787,63
20180701|2018-03-22 07:30,22,2.79,2.791,2.785,2.789,136
20180701|2018-03-22 08:00,22,2.793,2.796,2.786,2.787,64
20180701|2018-03-22 08:30,22,2.786,2.797,2.784,2.797,144
20180701|2018-03-22 09:00,22,2.798,2.805,2.797,2.803,184
20180701|2018-03-22 09:30,22,2.801,2.811,2.778,2.782,377
20180701|2018-03-22 10:00,22,2.78,2.781,2.777,2.778,126
20180701|2018-03-22 10:30,22,2.777,2.783,2.774,2.781,153
20180701|2018-03-22 11:00,22,2.782,2.783,2.773,2.775,87
20180701|2018-03-22 11:30,22,2.776,2.78,2.776,2.78,67
20180701|2018-03-22 12:00,22,2.779,2.782,2.779,2.78,55
20180701|2018-03-22 12:30,22,2.781,2.783,2.774,2.776,238
20180701|2018-03-22 13:00,22,2.776,2.777,2.772,2.776,452
20180701|2018-03-22 13:30,22,2.777,2.778,2.772,2.772,181
20180701|2018-03-22 14:00,22,2.772,2.773,2.771,2.771,132
20180701|2018-03-22 14:30,22,2.773,2.774,2.771,2.771,42
20180701|2018-03-22 15:00,22,2.771,2.774,2.769,2.774,57
20180701|2018-03-22 15:30,22,2.774,2.779,2.774,2.779,33
20180701|2018-03-22 17:00,23,2.78,2.782,2.78,2.782,7
20180701|2018-03-22 17:30,23,2.779,2.78,2.778,2.779,13
20180701|2018-03-22 18:00,23,2.778,2.778,2.778,2.778,2
20180701|2018-03-22 19:00,23,2.781,2.781,2.778,2.778,5
20180701|2018-03-22 19:30,23,2.776,2.776,2.776,2.776,1
20180701|2018-03-22 20:30,23,2.782,2.782,2.782,2.782,1
20180701|2018-03-22 22:00,23,2.779,2.779,2.773,2.779,36
20180701|2018-03-22 22:30,23,2.776,2.776,2.767,2.775,35
20180701|2018-03-23 00:00,23,2.772,2.772,2.77,2.77,2
20180701|2018-03-23 00:30,23,2.768,2.774,2.768,2.773,6
20180701|2018-03-23 01:00,23,2.774,2.776,2.772,2.776,6
20180701|2018-03-23 01:30,23,2.775,2.775,2.773,2.774,3
20180701|2018-03-23 02:00,23,2.771,2.777,2.771,2.776,52
20180701|2018-03-23 02:30,23,2.776,2.776,2.771,2.771,7
20180701|2018-03-23 03:00,23,2.772,2.772,2.765,2.766,23
20180701|2018-03-23 03:30,23,2.766,2.769,2.766,2.768,5
20180701|2018-03-23 04:00,23,2.768,2.768,2.768,2.768,1
20180701|2018-03-23 05:00,23,2.768,2.768,2.768,2.768,1
20180701|2018-03-23 05:30,23,2.769,2.769,2.767,2.767,3
20180701|2018-03-23 06:00,23,2.768,2.774,2.758,2.765,77
20180701|2018-03-23 06:30,23,2.764,2.769,2.76,2.762,34
20180701|2018-03-23 07:00,23,2.76,2.766,2.75,2.765,357
20180701|2018-03-23 07:30,23,2.762,2.764,2.75,2.752,177
20180701|2018-03-23 08:00,23,2.751,2.752,2.743,2.744,240
20180701|2018-03-23 08:30,23,2.745,2.749,2.744,2.744,225
20180701|2018-03-23 09:00,23,2.743,2.761,2.743,2.754,266
20180701|2018-03-23 09:30,23,2.755,2.77,2.754,2.766,260
20180701|2018-03-23 10:00,23,2.766,2.766,2.762,2.763,102
20180701|2018-03-23 10:30,23,2.761,2.762,2.755,2.755,139
20180701|2018-03-23 11:00,23,2.755,2.76,2.754,2.757,171
20180701|2018-03-23 11:30,23,2.756,2.758,2.753,2.753,81
20180701|2018-03-23 12:00,23,2.754,2.76,2.754,2.756,245
20180701|2018-03-23 12:30,23,2.755,2.756,2.751,2.752,60
20180701|2018-03-23 13:00,23,2.751,2.758,2.747,2.755,1044
20180701|2018-03-23 13:30,23,2.754,2.76,2.75,2.757,618
20180701|2018-03-23 14:00,23,2.756,2.756,2.754,2.754,27
20180701|2018-03-23 14:30,23,2.754,2.757,2.751,2.751,121
20180701|2018-03-23 15:00,23,2.751,2.752,2.749,2.75,183
20180701|2018-03-23 15:30,23,2.75,2.752,2.748,2.752,32
20180701|2018-03-25 17:00,26,2.742,2.742,2.735,2.742,18
20180701|2018-03-25 17:30,26,2.743,2.743,2.743,2.743,1
20180701|2018-03-25 18:30,26,2.743,2.745,2.743,2.745,2
20180701|2018-03-25 19:00,26,2.749,2.749,2.749,2.749,2
20180701|2018-03-25 20:00,26,2.751,2.752,2.75,2.75,7
20180701|2018-03-25 21:30,26,2.751,2.751,2.751,2.751,5
20180701|2018-03-25 22:00,26,2.751,2.752,2.751,2.752,2
20180701|2018-03-25 22:30,26,2.75,2.75,2.749,2.749,2
20180701|2018-03-25 23:00,26,2.749,2.749,2.749,2.749,1
20180701|2018-03-25 23:30,26,2.748,2.748,2.748,2.748,1
20180701|2018-03-26 00:30,26,2.746,2.746,2.745,2.745,3
20180701|2018-03-26 01:00,26,2.749,2.752,2.747,2.748,12
20180701|2018-03-26 02:30,26,2.747,2.747,2.747,2.747,3
20180701|2018-03-26 03:00,26,2.745,2.745,2.745,2.745,1
20180701|2018-03-26 03:30,26,2.744,2.748,2.744,2.746,8
20180701|2018-03-26 04:00,26,2.746,2.747,2.746,2.747,10
20180701|2018-03-26 04:30,26,2.749,2.754,2.749,2.753,25
20180701|2018-03-26 05:00,26,2.757,2.762,2.757,2.76,18
20180701|2018-03-26 05:30,26,2.757,2.766,2.757,2.763,14
20180701|2018-03-26 06:00,26,2.76,2.76,2.76,2.76,1
20180701|2018-03-26 06:30,26,2.763,2.766,2.76,2.762,31
20180701|2018-03-26 07:00,26,2.764,2.769,2.754,2.754,47
20180701|2018-03-26 07:30,26,2.753,2.755,2.748,2.753,119
20180701|2018-03-26 08:00,26,2.755,2.781,2.755,2.773,457
20180701|2018-03-26 08:30,26,2.777,2.789,2.769,2.78,486
20180701|2018-03-26 09:00,26,2.779,2.78,2.767,2.777,242
20180701|2018-03-26 09:30,26,2.777,2.783,2.776,2.779,121
20180701|2018-03-26 10:00,26,2.779,2.78,2.776,2.779,43
20180701|2018-03-26 10:30,26,2.779,2.78,2.774,2.78,149
20180701|2018-03-26 11:00,26,2.781,2.792,2.778,2.787,320
20180701|2018-03-26 11:30,26,2.785,2.786,2.779,2.779,183
20180701|2018-03-26 12:00,26,2.78,2.785,2.778,2.785,192
20180701|2018-03-26 12:30,26,2.784,2.785,2.777,2.783,229
20180701|2018-03-26 13:00,26,2.783,2.787,2.774,2.779,432
20180701|2018-03-26 13:30,26,2.779,2.785,2.779,2.784,125
20180701|2018-03-26 14:00,26,2.784,2.787,2.782,2.787,81
20180701|2018-03-26 14:30,26,2.786,2.79,2.786,2.79,74
20180701|2018-03-26 15:00,26,2.791,2.797,2.791,2.797,73
20180701|2018-03-26 15:30,26,2.796,2.797,2.787,2.788,49
20180701|2018-03-26 17:00,27,2.787,2.789,2.786,2.789,4
20180701|2018-03-26 17:30,27,2.785,2.79,2.785,2.79,4
20180701|2018-03-26 18:30,27,2.789,2.789,2.789,2.789,2
20180701|2018-03-26 19:00,27,2.787,2.792,2.787,2.792,4
20180701|2018-03-26 19:30,27,2.793,2.793,2.793,2.793,1
20180701|2018-03-26 20:30,27,2.79,2.792,2.79,2.792,4
20180701|2018-03-26 21:00,27,2.795,2.801,2.795,2.796,8
20180701|2018-03-26 21:30,27,2.796,2.796,2.794,2.794,7
20180701|2018-03-26 22:00,27,2.796,2.797,2.796,2.797,2
20180701|2018-03-26 23:00,27,2.793,2.795,2.793,2.795,3
20180701|2018-03-26 23:30,27,2.795,2.795,2.795,2.795,5
20180701|2018-03-27 00:00,27,2.797,2.807,2.797,2.807,10
20180701|2018-03-27 00:30,27,2.808,2.81,2.807,2.809,18
20180701|2018-03-27 01:00,27,2.809,2.81,2.807,2.807,15
20180701|2018-03-27 01:30,27,2.806,2.808,2.806,2.807,4
20180701|2018-03-27 02:00,27,2.805,2.805,2.799,2.8,6
20180701|2018-03-27 02:30,27,2.803,2.804,2.802,2.804,17
20180701|2018-03-27 03:00,27,2.805,2.806,2.805,2.806,4
20180701|2018-03-27 03:30,27,2.807,2.807,2.807,2.807,1
20180701|2018-03-27 04:00,27,2.804,2.804,2.804,2.804,1
20180701|2018-03-27 04:30,27,2.804,2.806,2.801,2.801,13
20180701|2018-03-27 05:00,27,2.803,2.805,2.802,2.803,6
20180701|2018-03-27 05:30,27,2.804,2.807,2.804,2.807,6
20180701|2018-03-27 06:00,27,2.801,2.801,2.793,2.795,36
20180701|2018-03-27 06:30,27,2.793,2.8,2.79,2.793,108
20180701|2018-03-27 07:00,27,2.788,2.793,2.781,2.789,86
20180701|2018-03-27 07:30,27,2.79,2.795,2.785,2.795,236
20180701|2018-03-27 08:00,27,2.794,2.806,2.78,2.801,692
20180701|2018-03-27 08:30,27,2.801,2.804,2.789,2.793,541
20180701|2018-03-27 09:00,27,2.795,2.795,2.785,2.789,115
20180701|2018-03-27 09:30,27,2.79,2.794,2.784,2.791,203
20180701|2018-03-27 10:00,27,2.792,2.798,2.789,2.798,113
20180701|2018-03-27 10:30,27,2.798,2.802,2.797,2.802,171
20180701|2018-03-27 11:00,27,2.802,2.805,2.795,2.795,199
20180701|2018-03-27 11:30,27,2.795,2.801,2.792,2.799,445
20180701|2018-03-27 12:00,27,2.801,2.817,2.8,2.811,413
20180701|2018-03-27 12:30,27,2.812,2.817,2.81,2.813,209
20180701|2018-03-27 13:00,27,2.813,2.83,2.813,2.822,1188
20180701|2018-03-27 13:30,27,2.822,2.824,2.817,2.821,263
20180701|2018-03-27 14:00,27,2.821,2.826,2.82,2.823,97
20180701|2018-03-27 14:30,27,2.822,2.824,2.818,2.82,72
20180701|2018-03-27 15:00,27,2.818,2.823,2.817,2.821,166
20180701|2018-03-27 15:30,27,2.821,2.824,2.82,2.823,31
20180701|2018-03-27 17:00,28,2.824,2.833,2.824,2.825,15
20180701|2018-03-27 17:30,28,2.825,2.835,2.825,2.829,29
20180701|2018-03-27 18:00,28,2.83,2.83,2.825,2.825,6
20180701|2018-03-27 18:30,28,2.826,2.826,2.826,2.826,2
20180701|2018-03-27 19:00,28,2.828,2.828,2.814,2.819,21
20180701|2018-03-27 19:30,28,2.821,2.821,2.821,2.821,1
20180701|2018-03-27 20:00,28,2.824,2.824,2.824,2.824,1
20180701|2018-03-27 21:00,28,2.822,2.822,2.822,2.822,2
20180701|2018-03-27 21:30,28,2.821,2.821,2.821,2.821,1
20180701|2018-03-27 22:00,28,2.822,2.822,2.822,2.822,3
20180701|2018-03-27 22:30,28,2.82,2.82,2.82,2.82,1
20180701|2018-03-27 23:30,28,2.818,2.818,2.814,2.814,6
20180701|2018-03-28 00:00,28,2.812,2.816,2.812,2.816,4
20180701|2018-03-28 00:30,28,2.811,2.821,2.811,2.821,9
20180701|2018-03-28 01:00,28,2.814,2.82,2.814,2.82,2
20180701|2018-03-28 01:30,28,2.818,2.819,2.818,2.819,7
20180701|2018-03-28 02:00,28,2.819,2.822,2.816,2.816,11
20180701|2018-03-28 02:30,28,2.81,2.811,2.809,2.811,7
20180701|2018-03-28 03:00,28,2.812,2.813,2.803,2.805,24
20180701|2018-03-28 03:30,28,2.807,2.815,2.807,2.815,11
20180701|2018-03-28 04:00,28,2.818,2.82,2.818,2.818,5
20180701|2018-03-28 04:30,28,2.817,2.817,2.812,2.812,11
20180701|2018-03-28 05:00,28,2.81,2.81,2.804,2.806,14
20180701|2018-03-28 05:30,28,2.811,2.811,2.807,2.807,13
20180701|2018-03-28 06:00,28,2.812,2.816,2.812,2.814,28
20180701|2018-03-28 06:30,28,2.815,2.815,2.81,2.814,63
20180701|2018-03-28 07:00,28,2.811,2.818,2.807,2.815,293
20180701|2018-03-28 07:30,28,2.815,2.817,2.807,2.808,159
20180701|2018-03-28 08:00,28,2.809,2.814,2.805,2.807,206
20180701|2018-03-28 08:30,28,2.808,2.814,2.804,2.804,182
20180701|2018-03-28 09:00,28,2.803,2.805,2.795,2.801,244
20180701|2018-03-28 09:30,28,2.801,2.813,2.8,2.813,215
20180701|2018-03-28 10:00,28,2.814,2.814,2.807,2.811,221
20180701|2018-03-28 10:30,28,2.811,2.811,2.805,2.811,212
20180701|2018-03-28 11:00,28,2.81,2.815,2.808,2.81,162
20180701|2018-03-28 11:30,28,2.81,2.811,2.806,2.807,78
20180701|2018-03-28 12:00,28,2.807,2.808,2.803,2.806,65
20180701|2018-03-28 12:30,28,2.806,2.808,2.803,2.804,189
20180701|2018-03-28 13:00,28,2.805,2.811,2.803,2.804,132
20180701|2018-03-28 13:30,28,2.804,2.81,2.803,2.809,81
20180701|2018-03-28 14:00,28,2.809,2.81,2.808,2.809,24
20180701|2018-03-28 14:30,28,2.81,2.811,2.81,2.81,20
20180701|2018-03-28 15:00,28,2.809,2.812,2.809,2.811,33
20180701|2018-03-28 15:30,28,2.812,2.812,2.81,2.81,11
20180701|2018-03-28 17:00,29,2.81,2.81,2.807,2.81,9
20180701|2018-03-28 17:30,29,2.809,2.809,2.807,2.807,19
20180701|2018-03-28 18:00,29,2.808,2.808,2.808,2.808,3
20180701|2018-03-28 18:30,29,2.811,2.812,2.81,2.81,9
20180701|2018-03-28 19:00,29,2.814,2.818,2.814,2.814,7
20180701|2018-03-28 19:30,29,2.814,2.814,2.814,2.814,2
20180701|2018-03-28 21:00,29,2.817,2.817,2.817,2.817,1
20180701|2018-03-28 22:00,29,2.818,2.818,2.817,2.817,2
20180701|2018-03-28 23:00,29,2.819,2.819,2.819,2.819,1
20180701|2018-03-29 00:00,29,2.817,2.824,2.817,2.824,4
20180701|2018-03-29 00:30,29,2.825,2.849,2.823,2.849,39
20180701|2018-03-29 01:00,29,2.848,2.852,2.837,2.843,48
20180701|2018-03-29 01:30,29,2.843,2.847,2.835,2.847,35
20180701|2018-03-29 02:00,29,2.838,2.843,2.836,2.836,20
20180701|2018-03-29 02:30,29,2.838,2.843,2.836,2.839,14
20180701|2018-03-29 03:00,29,2.841,2.842,2.831,2.831,10
20180701|2018-03-29 03:30,29,2.838,2.838,2.834,2.834,4
20180701|2018-03-29 04:00,29,2.836,2.836,2.827,2.827,8
20180701|2018-03-29 04:30,29,2.833,2.834,2.832,2.834,7
20180701|2018-03-29 05:00,29,2.837,2.839,2.834,2.838,11
20180701|2018-03-29 05:30,29,2.833,2.84,2.833,2.84,7
20180701|2018-03-29 06:00,29,2.839,2.841,2.837,2.837,11
20180701|2018-03-29 06:30,29,2.833,2.839,2.83,2.836,51
20180701|2018-03-29 07:00,29,2.837,2.842,2.834,2.841,57
20180701|2018-03-29 07:30,29,2.842,2.85,2.837,2.85,307
20180701|2018-03-29 08:00,29,2.85,2.859,2.847,2.852,600
20180701|2018-03-29 08:30,29,2.852,2.862,2.846,2.859,269
20180701|2018-03-29 09:00,29,2.859,2.861,2.85,2.856,434
20180701|2018-03-29 09:30,29,2.855,2.855,2.837,2.842,563
20180701|2018-03-29 10:00,29,2.843,2.845,2.831,2.844,277
20180701|2018-03-29 10:30,29,2.845,2.848,2.838,2.843,242
20180701|2018-03-29 11:00,29,2.844,2.844,2.836,2.838,174
20180701|2018-03-29 11:30,29,2.838,2.841,2.835,2.836,217
20180701|2018-03-29 12:00,29,2.835,2.845,2.834,2.843,107
20180701|2018-03-29 12:30,29,2.843,2.846,2.839,2.845,125
20180701|2018-03-29 13:00,29,2.846,2.848,2.829,2.83,695
20180701|2018-03-29 13:30,29,2.829,2.833,2.826,2.833,205
20180701|2018-03-29 14:00,29,2.832,2.833,2.828,2.83,61
20180701|2018-03-29 14:30,29,2.83,2.834,2.83,2.834,42
20180701|2018-03-29 15:00,29,2.834,2.837,2.834,2.835,45
20180701|2018-03-29 15:30,29,2.834,2.834,2.828,2.83,31
20180701|2018-04-01 17:00,2,2.825,2.841,2.825,2.835,30
20180701|2018-04-01 17:30,2,2.835,2.835,2.833,2.835,6
20180701|2018-04-01 18:00,2,2.835,2.836,2.835,2.835,4
20180701|2018-04-01 18:30,2,2.835,2.835,2.834,2.834,2
20180701|2018-04-01 19:00,2,2.833,2.834,2.833,2.833,5
20180701|2018-04-01 20:00,2,2.834,2.835,2.834,2.835,6
20180701|2018-04-01 20:30,2,2.834,2.834,2.834,2.834,25
20180701|2018-04-01 21:30,2,2.833,2.833,2.83,2.83,7
20180701|2018-04-01 22:30,2,2.827,2.827,2.827,2.827,2
20180701|2018-04-01 23:30,2,2.827,2.828,2.827,2.828,5
20180701|2018-04-02 00:00,2,2.829,2.83,2.829,2.83,4
20180701|2018-04-02 00:30,2,2.827,2.829,2.827,2.829,3
20180701|2018-04-02 01:30,2,2.829,2.829,2.829,2.829,1
20180701|2018-04-02 02:00,2,2.83,2.834,2.83,2.832,5
20180701|2018-04-02 02:30,2,2.833,2.834,2.833,2.834,2
20180701|2018-04-02 03:00,2,2.835,2.836,2.834,2.836,5
20180701|2018-04-02 03:30,2,2.836,2.836,2.833,2.833,3
20180701|2018-04-02 04:00,2,2.833,2.834,2.833,2.834,3
20180701|2018-04-02 04:30,2,2.835,2.842,2.835,2.842,11
20180701|2018-04-02 05:00,2,2.842,2.846,2.84,2.844,25
20180701|2018-04-02 05:30,2,2.845,2.845,2.839,2.841,19
20180701|2018-04-02 06:00,2,2.842,2.842,2.836,2.837,14
20180701|2018-04-02 06:30,2,2.835,2.844,2.83,2.842,49
20180701|2018-04-02 07:00,2,2.84,2.844,2.839,2.843,35
20180701|2018-04-02 07:30,2,2.843,2.853,2.843,2.848,109
20180701|2018-04-02 08:00,2,2.849,2.851,2.769,2.777,673
20180701|2018-04-02 08:30,2,2.776,2.782,2.767,2.779,732
20180701|2018-04-02 09:00,2,2.778,2.782,2.773,2.775,259
20180701|2018-04-02 09:30,2,2.774,2.778,2.763,2.763,660
20180701|2018-04-02 10:00,2,2.762,2.767,2.756,2.756,574
20180701|2018-04-02 10:30,2,2.756,2.759,2.751,2.759,487
20180701|2018-04-02 11:00,2,2.757,2.766,2.754,2.763,134
20180701|2018-04-02 11:30,2,2.761,2.768,2.761,2.768,97
20180701|2018-04-02 12:00,2,2.768,2.778,2.768,2.777,194
20180701|2018-04-02 12:30,2,2.776,2.781,2.775,2.778,151
20180701|2018-04-02 13:00,2,2.779,2.79,2.778,2.789,1485
20180701|2018-04-02 13:30,2,2.789,2.789,2.78,2.78,157
20180701|2018-04-02 14:00,2,2.78,2.783,2.78,2.783,35
20180701|2018-04-02 14:30,2,2.781,2.781,2.776,2.777,25
20180701|2018-04-02 15:00,2,2.778,2.781,2.777,2.78,45
20180701|2018-04-02 15:30,2,2.781,2.782,2.779,2.782,16
20180701|2018-04-02 17:00,3,2.783,2.783,2.782,2.783,5
20180701|2018-04-02 17:30,3,2.781,2.782,2.78,2.78,4
20180701|2018-04-02 18:00,3,2.779,2.781,2.779,2.781,11
20180701|2018-04-02 18:30,3,2.781,2.781,2.781,2.781,1
20180701|2018-04-02 19:00,3,2.782,2.783,2.779,2.78,10
20180701|2018-04-02 19:30,3,2.782,2.785,2.782,2.785,6
20180701|2018-04-02 20:00,3,2.785,2.785,2.785,2.785,1
20180701|2018-04-02 20:30,3,2.787,2.787,2.784,2.786,5
20180701|2018-04-02 21:00,3,2.784,2.784,2.784,2.784,2
20180701|2018-04-02 21:30,3,2.785,2.785,2.785,2.785,1
20180701|2018-04-02 22:00,3,2.786,2.786,2.786,2.786,2
20180701|2018-04-02 22:30,3,2.785,2.785,2.783,2.784,7
20180701|2018-04-02 23:00,3,2.786,2.786,2.786,2.786,1
20180701|2018-04-03 00:00,3,2.778,2.778,2.776,2.776,2
20180701|2018-04-03 00:30,3,2.777,2.789,2.777,2.789,10
20180701|2018-04-03 01:00,3,2.785,2.786,2.785,2.786,2
20180701|2018-04-03 01:30,3,2.785,2.785,2.785,2.785,5
20180701|2018-04-03 02:00,3,2.785,2.789,2.785,2.787,29
20180701|2018-04-03 02:30,3,2.785,2.794,2.785,2.794,28
20180701|2018-04-03 03:00,3,2.789,2.789,2.787,2.787,2
20180701|2018-04-03 03:30,3,2.785,2.789,2.785,2.787,12
20180701|2018-04-03 04:00,3,2.785,2.789,2.785,2.786,5
20180701|2018-04-03 04:30,3,2.787,2.787,2.787,2.787,1
20180701|2018-04-03 05:00,3,2.788,2.79,2.784,2.79,19
20180701|2018-04-03 05:30,3,2.789,2.789,2.779,2.781,28
20180701|2018-04-03 06:00,3,2.78,2.786,2.776,2.786,61
20180701|2018-04-03 06:30,3,2.784,2.786,2.779,2.779,79
20180701|2018-04-03 07:00,3,2.779,2.79,2.779,2.788,101
20180701|2018-04-03 07:30,3,2.787,2.796,2.785,2.795,65
20180701|2018-04-03 08:00,3,2.795,2.799,2.79,2.792,290
20180701|2018-04-03 08:30,3,2.791,2.808,2.791,2.805,411
20180701|2018-04-03 09:00,3,2.805,2.805,2.793,2.795,344
20180701|2018-04-03 09:30,3,2.793,2.8,2.789,2.796,387
20180701|2018-04-03 10:00,3,2.796,2.808,2.795,2.808,358
20180701|2018-04-03 10:30,3,2.809,2.81,2.803,2.807,123
20180701|2018-04-03 11:00,3,2.806,2.809,2.803,2.805,60
20180701|2018-04-03 11:30,3,2.804,2.804,2.797,2.797,64
20180701|2018-04-03 12:00,3,2.797,2.803,2.797,2.803,123
20180701|2018-04-03 12:30,3,2.805,2.806,2.797,2.797,131
20180701|2018-04-03 13:00,3,2.798,2.803,2.795,2.801,1030
20180701|2018-04-03 13:30,3,2.802,2.803,2.801,2.803,226
20180701|2018-04-03 14:00,3,2.802,2.803,2.801,2.801,97
20180701|2018-04-03 14:30,3,2.802,2.803,2.801,2.801,33
20180701|2018-04-03 15:00,3,2.801,2.802,2.801,2.802,14
20180701|2018-04-03 15:30,3,2.802,2.802,2.801,2.801,61
20180701|2018-04-03 17:00,4,2.803,2.807,2.803,2.805,16
20180701|2018-04-03 17:30,4,2.805,2.806,2.805,2.806,2
20180701|2018-04-03 18:00,4,2.807,2.808,2.807,2.808,3
20180701|2018-04-03 18:30,4,2.808,2.808,2.808,2.808,1
20180701|2018-04-03 19:00,4,2.81,2.81,2.81,2.81,1
20180701|2018-04-03 19:30,4,2.812,2.817,2.811,2.817,9
20180701|2018-04-03 20:30,4,2.815,2.815,2.815,2.815,1
20180701|2018-04-03 21:00,4,2.816,2.816,2.816,2.816,1
20180701|2018-04-03 21:30,4,2.816,2.816,2.816,2.816,10
20180701|2018-04-03 22:00,4,2.816,2.818,2.815,2.816,12
20180701|2018-04-03 22:30,4,2.817,2.817,2.817,2.817,1
20180701|2018-04-03 23:30,4,2.816,2.816,2.811,2.813,19
20180701|2018-04-04 00:00,4,2.808,2.808,2.807,2.807,3
20180701|2018-04-04 00:30,4,2.81,2.81,2.81,2.81,1
20180701|2018-04-04 01:00,4,2.808,2.808,2.803,2.803,5
20180701|2018-04-04 01:30,4,2.804,2.804,2.804,2.804,1
20180701|2018-04-04 02:00,4,2.805,2.805,2.805,2.805,1
20180701|2018-04-04 02:30,4,2.804,2.804,2.804,2.804,1
20180701|2018-04-04 03:00,4,2.805,2.806,2.801,2.801,13
20180701|2018-04-04 03:30,4,2.79,2.79,2.782,2.787,190
20180701|2018-04-04 04:00,4,2.788,2.793,2.788,2.789,10
20180701|2018-04-04 04:30,4,2.789,2.798,2.789,2.798,9
20180701|2018-04-04 05:00,4,2.796,2.808,2.795,2.807,33
20180701|2018-04-04 05:30,4,2.808,2.808,2.798,2.798,11
20180701|2018-04-04 06:00,4,2.799,2.808,2.797,2.803,37
20180701|2018-04-04 06:30,4,2.802,2.802,2.792,2.795,49
20180701|2018-04-04 07:00,4,2.792,2.797,2.788,2.794,155
20180701|2018-04-04 07:30,4,2.795,2.802,2.793,2.796,114
20180701|2018-04-04 08:00,4,2.797,2.832,2.796,2.831,515
20180701|2018-04-04 08:30,4,2.831,2.848,2.823,2.843,821
20180701|2018-04-04 09:00,4,2.843,2.844,2.837,2.837,653
20180701|2018-04-04 09:30,4,2.838,2.84,2.833,2.839,280
20180701|2018-04-04 10:00,4,2.84,2.843,2.838,2.843,277
20180701|2018-04-04 10:30,4,2.843,2.843,2.834,2.836,307
20180701|2018-04-04 11:00,4,2.835,2.841,2.835,2.84,205
20180701|2018-04-04 11:30,4,2.842,2.842,2.839,2.841,140
20180701|2018-04-04 12:00,4,2.841,2.843,2.834,2.837,204
20180701|2018-04-04 12:30,4,2.837,2.839,2.834,2.834,130
20180701|2018-04-04 13:00,4,2.834,2.835,2.821,2.825,1173
20180701|2018-04-04 13:30,4,2.825,2.825,2.817,2.818,508
20180701|2018-04-04 14:00,4,2.819,2.819,2.817,2.819,76
20180701|2018-04-04 14:30,4,2.817,2.817,2.809,2.814,291
20180701|2018-04-04 15:00,4,2.814,2.816,2.813,2.816,27
20180701|2018-04-04 15:30,4,2.816,2.819,2.815,2.817,41
20180701|2018-04-04 17:00,5,2.818,2.82,2.818,2.82,9
20180701|2018-04-04 17:30,5,2.819,2.819,2.818,2.818,4
20180701|2018-04-04 18:00,5,2.817,2.817,2.816,2.816,4
20180701|2018-04-04 18:30,5,2.815,2.817,2.815,2.817,7
20180701|2018-04-04 19:00,5,2.817,2.817,2.814,2.814,5
20180701|2018-04-04 19:30,5,2.815,2.815,2.815,2.815,4
20180701|2018-04-04 20:00,5,2.816,2.817,2.814,2.814,6
20180701|2018-04-04 20:30,5,2.816,2.816,2.816,2.816,1
20180701|2018-04-04 21:00,5,2.816,2.816,2.816,2.816,2
20180701|2018-04-04 21:30,5,2.816,2.82,2.816,2.82,7
20180701|2018-04-04 22:00,5,2.817,2.818,2.817,2.818,7
20180701|2018-04-04 23:30,5,2.819,2.819,2.818,2.818,2
20180701|2018-04-05 00:00,5,2.816,2.816,2.816,2.816,1
20180701|2018-04-05 00:30,5,2.813,2.813,2.803,2.803,34
20180701|2018-04-05 01:00,5,2.801,2.801,2.794,2.797,32
20180701|2018-04-05 01:30,5,2.798,2.804,2.798,2.8,18
20180701|2018-04-05 02:00,5,2.799,2.8,2.799,2.799,6
20180701|2018-04-05 02:30,5,2.796,2.796,2.793,2.794,9
20180701|2018-04-05 03:00,5,2.792,2.792,2.791,2.791,3
20180701|2018-04-05 03:30,5,2.795,2.8,2.795,2.8,9
20180701|2018-04-05 04:00,5,2.802,2.802,2.799,2.8,8
20180701|2018-04-05 04:30,5,2.8,2.804,2.8,2.804,4
20180701|2018-04-05 05:00,5,2.797,2.797,2.796,2.796,2
20180701|2018-04-05 05:30,5,2.797,2.8,2.795,2.798,7
20180701|2018-04-05 06:00,5,2.797,2.801,2.796,2.801,31
20180701|2018-04-05 06:30,5,2.802,2.804,2.796,2.798,68
20180701|2018-04-05 07:00,5,2.797,2.82,2.796,2.813,172
20180701|2018-04-05 07:30,5,2.816,2.816,2.805,2.81,55
20180701|2018-04-05 08:00,5,2.808,2.817,2.805,2.805,108
20180701|2018-04-05 08:30,5,2.804,2.813,2.8,2.809,175
20180701|2018-04-05 09:00,5,2.808,2.808,2.795,2.796,320
20180701|2018-04-05 09:30,5,2.795,2.795,2.758,2.773,727
20180701|2018-04-05 10:00,5,2.772,2.78,2.77,2.779,440
20180701|2018-04-05 10:30,5,2.779,2.784,2.774,2.774,424
20180701|2018-04-05 11:00,5,2.774,2.776,2.772,2.772,127
20180701|2018-04-05 11:30,5,2.771,2.781,2.771,2.779,278
20180701|2018-04-05 12:00,5,2.78,2.78,2.775,2.775,112
20180701|2018-04-05 12:30,5,2.774,2.78,2.774,2.778,320
20180701|2018-04-05 13:00,5,2.778,2.792,2.778,2.789,820
20180701|2018-04-05 13:30,5,2.79,2.792,2.787,2.791,504
20180701|2018-04-05 14:00,5,2.791,2.792,2.79,2.791,46
20180701|2018-04-05 14:30,5,2.791,2.793,2.789,2.793,181
20180701|2018-04-05 15:00,5,2.793,2.797,2.792,2.795,36
20180701|2018-04-05 15:30,5,2.795,2.796,2.793,2.794,35
20180701|2018-04-05 17:00,6,2.797,2.797,2.796,2.796,4
20180701|2018-04-05 17:30,6,2.795,2.795,2.795,2.795,1
20180701|2018-04-05 18:00,6,2.793,2.794,2.79,2.794,14
20180701|2018-04-05 18:30,6,2.793,2.793,2.792,2.793,5
20180701|2018-04-05 19:00,6,2.792,2.794,2.792,2.794,2
20180701|2018-04-05 19:30,6,2.793,2.795,2.793,2.795,6
20180701|2018-04-05 20:00,6,2.797,2.799,2.797,2.797,7
20180701|2018-04-05 20:30,6,2.798,2.798,2.798,2.798,1
20180701|2018-04-05 21:00,6,2.797,2.798,2.797,2.798,2
20180701|2018-04-05 21:30,6,2.799,2.799,2.799,2.799,1
20180701|2018-04-05 22:00,6,2.799,2.799,2.799,2.799,1
20180701|2018-04-05 22:30,6,2.799,2.799,2.799,2.799,1
20180701|2018-04-05 23:00,6,2.796,2.799,2.795,2.796,10
20180701|2018-04-05 23:30,6,2.796,2.8,2.795,2.798,9
20180701|2018-04-06 00:00,6,2.796,2.796,2.794,2.794,4
20180701|2018-04-06 00:30,6,2.798,2.798,2.798,2.798,1
20180701|2018-04-06 01:00,6,2.802,2.804,2.802,2.804,3
20180701|2018-04-06 02:00,6,2.797,2.797,2.795,2.796,6
20180701|2018-04-06 02:30,6,2.8,2.8,2.8,2.8,1
20180701|2018-04-06 03:00,6,2.803,2.803,2.802,2.803,9
20180701|2018-04-06 03:30,6,2.805,2.811,2.805,2.809,16
20180701|2018-04-06 04:00,6,2.808,2.809,2.808,2.809,8
20180701|2018-04-06 04:30,6,2.809,2.829,2.809,2.829,102
20180701|2018-04-06 05:00,6,2.826,2.829,2.82,2.822,31
20180701|2018-04-06 05:30,6,2.823,2.828,2.823,2.828,32
20180701|2018-04-06 06:00,6,2.827,2.827,2.811,2.818,59
20180701|2018-04-06 06:30,6,2.815,2.823,2.814,2.816,89
20180701|2018-04-06 07:00,6,2.818,2.823,2.809,2.812,173
20180701|2018-04-06 07:30,6,2.811,2.821,2.807,2.819,157
20180701|2018-04-06 08:00,6,2.819,2.821,2.801,2.812,316
20180701|2018-04-06 08:30,6,2.813,2.818,2.808,2.814,324
20180701|2018-04-06 09:00,6,2.815,2.815,2.805,2.809,149
20180701|2018-04-06 09:30,6,2.808,2.814,2.807,2.814,149
20180701|2018-04-06 10:00,6,2.814,2.814,2.809,2.81,243
20180701|2018-04-06 10:30,6,2.811,2.813,2.809,2.812,164
20180701|2018-04-06 11:00,6,2.812,2.813,2.806,2.806,221
20180701|2018-04-06 11:30,6,2.805,2.81,2.804,2.808,213
20180701|2018-04-06 12:00,6,2.808,2.81,2.807,2.81,191
20180701|2018-04-06 12:30,6,2.81,2.813,2.809,2.809,206
20180701|2018-04-06 13:00,6,2.81,2.812,2.803,2.805,687
20180701|2018-04-06 13:30,6,2.804,2.805,2.8,2.8,230
20180701|2018-04-06 14:00,6,2.801,2.803,2.798,2.802,67
20180701|2018-04-06 14:30,6,2.802,2.803,2.8,2.8,33
20180701|2018-04-06 15:00,6,2.802,2.802,2.8,2.801,26
20180701|2018-04-06 15:30,6,2.799,2.804,2.799,2.804,15
20180701|2018-04-08 17:00,9,2.788,2.797,2.787,2.788,31
20180701|2018-04-08 17:30,9,2.79,2.791,2.79,2.791,6
20180701|2018-04-08 18:00,9,2.787,2.787,2.786,2.787,8
20180701|2018-04-08 18:30,9,2.781,2.786,2.781,2.786,4
20180701|2018-04-08 19:00,9,2.787,2.787,2.787,2.787,1
20180701|2018-04-08 20:30,9,2.786,2.786,2.786,2.786,1
20180701|2018-04-08 21:30,9,2.785,2.785,2.785,2.785,1
20180701|2018-04-08 22:00,9,2.787,2.787,2.787,2.787,1
20180701|2018-04-08 22:30,9,2.785,2.785,2.785,2.785,1
20180701|2018-04-08 23:30,9,2.786,2.786,2.786,2.786,2
20180701|2018-04-09 00:30,9,2.789,2.789,2.788,2.788,7
20180701|2018-04-09 01:00,9,2.79,2.79,2.785,2.785,4
20180701|2018-04-09 01:30,9,2.784,2.786,2.784,2.785,8
20180701|2018-04-09 02:00,9,2.787,2.787,2.787,2.787,1
20180701|2018-04-09 02:30,9,2.783,2.783,2.781,2.782,8
20180701|2018-04-09 03:00,9,2.78,2.78,2.773,2.78,31
20180701|2018-04-09 03:30,9,2.779,2.779,2.778,2.778,3
20180701|2018-04-09 04:00,9,2.776,2.776,2.776,2.776,1
20180701|2018-04-09 04:30,9,2.777,2.784,2.777,2.78,14
20180701|2018-04-09 05:00,9,2.779,2.779,2.777,2.778,5
20180701|2018-04-09 05:30,9,2.778,2.787,2.778,2.787,12
20180701|2018-04-09 06:00,9,2.784,2.787,2.779,2.779,16
20180701|2018-04-09 06:30,9,2.782,2.782,2.774,2.778,97
20180701|2018-04-09 07:00,9,2.779,2.779,2.773,2.776,135
20180701|2018-04-09 07:30,9,2.776,2.788,2.776,2.784,115
20180701|2018-04-09 08:00,9,2.787,2.793,2.78,2.787,228
20180701|2018-04-09 08:30,9,2.787,2.793,2.742,2.751,1287
20180701|2018-04-09 09:00,9,2.749,2.758,2.749,2.757,540
20180701|2018-04-09 09:30,9,2.756,2.759,2.752,2.758,285
20180701|2018-04-09 10:00,9,2.758,2.759,2.751,2.751,187
20180701|2018-04-09 10:30,9,2.751,2.752,2.746,2.749,431
20180701|2018-04-09 11:00,9,2.749,2.753,2.748,2.752,217
20180701|2018-04-09 11:30,9,2.753,2.759,2.752,2.758,234
20180701|2018-04-09 12:00,9,2.758,2.762,2.756,2.762,239
20180701|2018-04-09 12:30,9,2.762,2.785,2.762,2.783,580
20180701|2018-04-09 13:00,9,2.784,2.791,2.775,2.779,1314
20180701|2018-04-09 13:30,9,2.779,2.784,2.778,2.783,469
20180701|2018-04-09 14:00,9,2.784,2.787,2.784,2.785,173
20180701|2018-04-09 14:30,9,2.785,2.785,2.779,2.783,533
20180701|2018-04-09 15:00,9,2.782,2.784,2.78,2.783,29
20180701|2018-04-09 15:30,9,2.782,2.784,2.781,2.782,36
20180701|2018-04-09 17:00,10,2.782,2.783,2.779,2.779,7
20180701|2018-04-09 17:30,10,2.78,2.789,2.78,2.787,12
20180701|2018-04-09 18:00,10,2.785,2.786,2.784,2.784,11
20180701|2018-04-09 18:30,10,2.785,2.786,2.779,2.78,20
20180701|2018-04-09 19:00,10,2.78,2.785,2.78,2.783,20
20180701|2018-04-09 19:30,10,2.785,2.786,2.785,2.785,21
20180701|2018-04-09 20:00,10,2.787,2.791,2.787,2.788,61
20180701|2018-04-09 21:00,10,2.789,2.791,2.789,2.791,32
20180701|2018-04-09 21:30,10,2.79,2.79,2.787,2.789,4
20180701|2018-04-09 22:00,10,2.788,2.788,2.787,2.787,3
20180701|2018-04-09 23:00,10,2.788,2.796,2.788,2.792,33
20180701|2018-04-09 23:30,10,2.791,2.791,2.782,2.786,17
20180701|2018-04-10 00:00,10,2.787,2.787,2.787,2.787,1
20180701|2018-04-10 00:30,10,2.786,2.786,2.781,2.781,4
20180701|2018-04-10 01:00,10,2.785,2.787,2.766,2.778,55
20180701|2018-04-10 01:30,10,2.781,2.782,2.781,2.781,4
20180701|2018-04-10 02:00,10,2.777,2.777,2.769,2.769,9
20180701|2018-04-10 02:30,10,2.773,2.782,2.773,2.782,28
20180701|2018-04-10 03:00,10,2.779,2.779,2.769,2.769,11
20180701|2018-04-10 03:30,10,2.772,2.782,2.767,2.773,34
20180701|2018-04-10 04:00,10,2.772,2.774,2.772,2.774,4
20180701|2018-04-10 04:30,10,2.777,2.783,2.777,2.778,32
20180701|2018-04-10 05:00,10,2.773,2.778,2.771,2.778,12
20180701|2018-04-10 05:30,10,2.779,2.786,2.779,2.785,21
20180701|2018-04-10 06:00,10,2.785,2.794,2.784,2.789,36
20180701|2018-04-10 06:30,10,2.79,2.803,2.79,2.792,159
20180701|2018-04-10 07:00,10,2.791,2.807,2.791,2.795,200
20180701|2018-04-10 07:30,10,2.795,2.796,2.747,2.755,547
20180701|2018-04-10 08:00,10,2.754,2.758,2.73,2.745,979
20180701|2018-04-10 08:30,10,2.746,2.752,2.742,2.743,403
20180701|2018-04-10 09:00,10,2.744,2.753,2.742,2.749,270
20180701|2018-04-10 09:30,10,2.749,2.752,2.748,2.751,354
20180701|2018-04-10 10:00,10,2.751,2.751,2.745,2.75,244
20180701|2018-04-10 10:30,10,2.75,2.75,2.743,2.746,224
20180701|2018-04-10 11:00,10,2.745,2.754,2.743,2.744,748
20180701|2018-04-10 11:30,10,2.744,2.747,2.742,2.746,252
20180701|2018-04-10 12:00,10,2.745,2.748,2.743,2.748,248
20180701|2018-04-10 12:30,10,2.747,2.748,2.739,2.741,625
20180701|2018-04-10 13:00,10,2.741,2.75,2.738,2.749,1395
20180701|2018-04-10 13:30,10,2.749,2.75,2.742,2.743,561
20180701|2018-04-10 14:00,10,2.744,2.748,2.744,2.746,107
20180701|2018-04-10 14:30,10,2.744,2.751,2.744,2.751,56
20180701|2018-04-10 15:00,10,2.75,2.751,2.746,2.75,506
20180701|2018-04-10 15:30,10,2.749,2.751,2.749,2.751,29
20180701|2018-04-10 17:00,11,2.754,2.754,2.752,2.752,6
20180701|2018-04-10 17:30,11,2.753,2.753,2.753,2.753,3
20180701|2018-04-10 18:00,11,2.754,2.754,2.754,2.754,4
20180701|2018-04-10 18:30,11,2.754,2.754,2.753,2.753,31
20180701|2018-04-10 19:00,11,2.753,2.759,2.753,2.758,10
20180701|2018-04-10 19:30,11,2.758,2.758,2.756,2.756,7
20180701|2018-04-10 20:00,11,2.757,2.757,2.756,2.757,8
20180701|2018-04-10 20:30,11,2.755,2.755,2.754,2.755,5
20180701|2018-04-10 21:00,11,2.755,2.759,2.755,2.758,10
20180701|2018-04-10 21:30,11,2.757,2.757,2.756,2.756,4
20180701|2018-04-10 22:00,11,2.754,2.755,2.754,2.754,6
20180701|2018-04-10 23:00,11,2.755,2.755,2.755,2.755,1
20180701|2018-04-10 23:30,11,2.754,2.757,2.754,2.757,30
20180701|2018-04-11 00:00,11,2.754,2.755,2.754,2.755,2
20180701|2018-04-11 00:30,11,2.753,2.753,2.753,2.753,6
20180701|2018-04-11 01:00,11,2.751,2.751,2.748,2.75,9
20180701|2018-04-11 01:30,11,2.753,2.753,2.753,2.753,2
20180701|2018-04-11 02:00,11,2.753,2.753,2.753,2.753,1
20180701|2018-04-11 02:30,11,2.752,2.753,2.749,2.751,12
20180701|2018-04-11 03:00,11,2.755,2.755,2.752,2.752,7
20180701|2018-04-11 03:30,11,2.752,2.752,2.752,2.752,2
20180701|2018-04-11 04:00,11,2.75,2.751,2.748,2.748,14
20180701|2018-04-11 04:30,11,2.749,2.749,2.736,2.737,44
20180701|2018-04-11 05:00,11,2.738,2.74,2.737,2.738,14
20180701|2018-04-11 05:30,11,2.74,2.743,2.739,2.739,15
20180701|2018-04-11 06:00,11,2.736,2.74,2.736,2.737,15
20180701|2018-04-11 06:30,11,2.737,2.737,2.714,2.717,325
20180701|2018-04-11 07:00,11,2.72,2.728,2.719,2.726,274
20180701|2018-04-11 07:30,11,2.726,2.741,2.722,2.741,469
20180701|2018-04-11 08:00,11,2.743,2.771,2.736,2.766,828
20180701|2018-04-11 08:30,11,2.764,2.765,2.755,2.761,247
20180701|2018-04-11 09:00,11,2.761,2.771,2.751,2.766,285
20180701|2018-04-11 09:30,11,2.766,2.77,2.762,2.769,293
20180701|2018-04-11 10:00,11,2.769,2.77,2.761,2.768,276
20180701|2018-04-11 10:30,11,2.769,2.77,2.76,2.763,323
20180701|2018-04-11 11:00,11,2.765,2.77,2.763,2.765,198
20180701|2018-04-11 11:30,11,2.766,2.769,2.765,2.768,210
20180701|2018-04-11 12:00,11,2.769,2.769,2.765,2.767,320
20180701|2018-04-11 12:30,11,2.767,2.767,2.759,2.761,244
20180701|2018-04-11 13:00,11,2.762,2.762,2.755,2.757,991
20180701|2018-04-11 13:30,11,2.757,2.76,2.756,2.759,363
20180701|2018-04-11 14:00,11,2.758,2.759,2.756,2.758,103
20180701|2018-04-11 14:30,11,2.758,2.758,2.753,2.753,210
20180701|2018-04-11 15:00,11,2.753,2.756,2.753,2.754,82
20180701|2018-04-11 15:30,11,2.754,2.756,2.754,2.756,12
20180701|2018-04-11 17:00,12,2.756,2.757,2.754,2.756,14
20180701|2018-04-11 18:30,12,2.755,2.755,2.754,2.754,3
20180701|2018-04-11 19:30,12,2.753,2.758,2.75,2.752,22
20180701|2018-04-11 20:00,12,2.75,2.75,2.75,2.75,1
20180701|2018-04-11 20:30,12,2.747,2.747,2.747,2.747,4
20180701|2018-04-11 21:00,12,2.747,2.753,2.747,2.753,13
20180701|2018-04-11 21:30,12,2.751,2.752,2.751,2.752,3
20180701|2018-04-11 22:30,12,2.752,2.752,2.749,2.749,16
20180701|2018-04-11 23:00,12,2.749,2.749,2.747,2.747,8
20180701|2018-04-11 23:30,12,2.746,2.747,2.746,2.747,6
20180701|2018-04-12 00:00,12,2.747,2.748,2.747,2.747,13
20180701|2018-04-12 00:30,12,2.744,2.744,2.737,2.74,16
20180701|2018-04-12 01:00,12,2.737,2.752,2.737,2.748,36
20180701|2018-04-12 01:30,12,2.748,2.749,2.744,2.747,8
20180701|2018-04-12 02:00,12,2.747,2.748,2.747,2.748,3
20180701|2018-04-12 02:30,12,2.746,2.749,2.744,2.746,15
20180701|2018-04-12 03:00,12,2.745,2.747,2.745,2.747,8
20180701|2018-04-12 03:30,12,2.746,2.746,2.744,2.744,8
20180701|2018-04-12 04:00,12,2.745,2.745,2.737,2.738,23
20180701|2018-04-12 04:30,12,2.739,2.739,2.733,2.736,26
20180701|2018-04-12 05:00,12,2.735,2.736,2.733,2.733,19
20180701|2018-04-12 05:30,12,2.733,2.738,2.732,2.736,26
20180701|2018-04-12 06:00,12,2.739,2.746,2.739,2.745,21
20180701|2018-04-12 06:30,12,2.745,2.748,2.744,2.745,122
20180701|2018-04-12 07:00,12,2.747,2.756,2.746,2.75,106
20180701|2018-04-12 07:30,12,2.752,2.777,2.752,2.771,487
20180701|2018-04-12 08:00,12,2.771,2.774,2.759,2.765,435
20180701|2018-04-12 08:30,12,2.763,2.767,2.749,2.751,503
20180701|2018-04-12 09:00,12,2.752,2.754,2.744,2.754,285
20180701|2018-04-12 09:30,12,2.755,2.774,2.751,2.754,1164
20180701|2018-04-12 10:00,12,2.754,2.766,2.754,2.76,121
20180701|2018-04-12 10:30,12,2.761,2.763,2.758,2.76,151
20180701|2018-04-12 11:00,12,2.763,2.769,2.762,2.765,160
20180701|2018-04-12 11:30,12,2.765,2.766,2.762,2.765,110
20180701|2018-04-12 12:00,12,2.764,2.767,2.759,2.765,237
20180701|2018-04-12 12:30,12,2.765,2.766,2.761,2.763,249
20180701|2018-04-12 13:00,12,2.761,2.764,2.758,2.763,921
20180701|2018-04-12 13:30,12,2.763,2.765,2.761,2.764,249
20180701|2018-04-12 14:00,12,2.764,2.766,2.762,2.763,281
20180701|2018-04-12 14:30,12,2.763,2.765,2.762,2.765,78
20180701|2018-04-12 15:00,12,2.765,2.765,2.764,2.765,165
20180701|2018-04-12 15:30,12,2.765,2.765,2.764,2.764,42
20180701|2018-04-12 17:00,13,2.764,2.767,2.762,2.766,7
20180701|2018-04-12 17:30,13,2.766,2.766,2.766,2.766,5
20180701|2018-04-12 18:00,13,2.765,2.765,2.761,2.762,9
20180701|2018-04-12 18:30,13,2.764,2.764,2.761,2.763,8
20180701|2018-04-12 19:00,13,2.764,2.765,2.762,2.763,6
20180701|2018-04-12 19:30,13,2.764,2.764,2.763,2.763,3
20180701|2018-04-12 20:00,13,2.763,2.763,2.763,2.763,1
20180701|2018-04-12 20:30,13,2.761,2.762,2.761,2.762,3
20180701|2018-04-12 21:00,13,2.762,2.762,2.762,2.762,1
20180701|2018-04-12 21:30,13,2.764,2.764,2.764,2.764,2
20180701|2018-04-12 22:00,13,2.764,2.764,2.764,2.764,1
20180701|2018-04-12 23:00,13,2.768,2.768,2.766,2.767,9
20180701|2018-04-12 23:30,13,2.768,2.771,2.768,2.771,5
20180701|2018-04-13 00:00,13,2.768,2.769,2.768,2.768,12
20180701|2018-04-13 00:30,13,2.768,2.768,2.768,2.768,2
20180701|2018-04-13 01:00,13,2.768,2.769,2.768,2.769,6
20180701|2018-04-13 01:30,13,2.771,2.771,2.761,2.763,17
20180701|2018-04-13 02:00,13,2.763,2.765,2.762,2.765,8
20180701|2018-04-13 02:30,13,2.765,2.769,2.765,2.769,21
20180701|2018-04-13 03:00,13,2.765,2.766,2.763,2.763,8
20180701|2018-04-13 03:30,13,2.763,2.764,2.76,2.761,10
20180701|2018-04-13 04:00,13,2.762,2.762,2.757,2.758,10
20180701|2018-04-13 04:30,13,2.756,2.757,2.753,2.753,10
20180701|2018-04-13 05:00,13,2.756,2.758,2.749,2.757,14
20180701|2018-04-13 05:30,13,2.759,2.764,2.759,2.761,12
20180701|2018-04-13 06:00,13,2.76,2.784,2.758,2.778,105
20180701|2018-04-13 06:30,13,2.776,2.779,2.769,2.777,135
20180701|2018-04-13 07:00,13,2.778,2.783,2.774,2.775,58
20180701|2018-04-13 07:30,13,2.774,2.789,2.767,2.787,206
20180701|2018-04-13 08:00,13,2.788,2.818,2.787,2.808,941
20180701|2018-04-13 08:30,13,2.81,2.811,2.802,2.811,345
20180701|2018-04-13 09:00,13,2.811,2.814,2.807,2.812,465
20180701|2018-04-13 09:30,13,2.813,2.828,2.812,2.821,1264
20180701|2018-04-13 10:00,13,2.822,2.824,2.817,2.821,475
20180701|2018-04-13 10:30,13,2.821,2.824,2.816,2.818,430
20180701|2018-04-13 11:00,13,2.819,2.82,2.813,2.815,137
20180701|2018-04-13 11:30,13,2.816,2.818,2.813,2.813,126
20180701|2018-04-13 12:00,13,2.814,2.817,2.812,2.816,147
20180701|2018-04-13 12:30,13,2.817,2.818,2.809,2.81,234
20180701|2018-04-13 13:00,13,2.81,2.81,2.801,2.805,758
20180701|2018-04-13 13:30,13,2.804,2.81,2.801,2.805,689
20180701|2018-04-13 14:00,13,2.804,2.807,2.802,2.806,114
20180701|2018-04-13 14:30,13,2.805,2.808,2.805,2.807,76
20180701|2018-04-13 15:00,13,2.806,2.807,2.805,2.807,16
20180701|2018-04-13 15:30,13,2.807,2.807,2.806,2.806,11
20180701|2018-04-15 17:00,16,2.829,2.836,2.817,2.822,135
20180701|2018-04-15 17:30,16,2.821,2.821,2.821,2.821,1
20180701|2018-04-15 18:00,16,2.824,2.826,2.824,2.824,4
20180701|2018-04-15 18:30,16,2.824,2.824,2.82,2.82,33
20180701|2018-04-15 19:00,16,2.82,2.822,2.811,2.815,18
20180701|2018-04-15 19:30,16,2.811,2.812,2.81,2.812,4
20180701|2018-04-15 20:00,16,2.818,2.818,2.818,2.818,1
20180701|2018-04-15 20:30,16,2.819,2.82,2.816,2.818,7
20180701|2018-04-15 21:00,16,2.814,2.814,2.814,2.814,1
20180701|2018-04-15 21:30,16,2.816,2.816,2.816,2.816,2
20180701|2018-04-15 22:00,16,2.815,2.816,2.815,2.816,10
20180701|2018-04-15 22:30,16,2.811,2.811,2.811,2.811,1
20180701|2018-04-15 23:00,16,2.813,2.813,2.813,2.813,1
20180701|2018-04-15 23:30,16,2.814,2.814,2.814,2.814,1
20180701|2018-04-16 00:00,16,2.817,2.817,2.816,2.816,3
20180701|2018-04-16 01:00,16,2.815,2.815,2.814,2.814,3
20180701|2018-04-16 01:30,16,2.812,2.812,2.812,2.812,3
20180701|2018-04-16 02:00,16,2.812,2.823,2.812,2.823,11
20180701|2018-04-16 02:30,16,2.824,2.824,2.819,2.823,11
20180701|2018-04-16 03:00,16,2.82,2.821,2.817,2.817,3
20180701|2018-04-16 03:30,16,2.816,2.816,2.814,2.814,16
20180701|2018-04-16 04:00,16,2.818,2.818,2.817,2.817,3
20180701|2018-04-16 04:30,16,2.817,2.817,2.817,2.817,1
20180701|2018-04-16 05:00,16,2.818,2.818,2.814,2.817,6
20180701|2018-04-16 05:30,16,2.82,2.82,2.816,2.82,39
20180701|2018-04-16 06:00,16,2.821,2.824,2.816,2.816,81
20180701|2018-04-16 06:30,16,2.817,2.828,2.817,2.828,43
20180701|2018-04-16 07:00,16,2.825,2.829,2.818,2.826,171
20180701|2018-04-16 07:30,16,2.825,2.836,2.821,2.83,348
20180701|2018-04-16 08:00,16,2.83,2.842,2.818,2.827,593
20180701|2018-04-16 08:30,16,2.829,2.842,2.825,2.841,340
20180701|2018-04-16 09:00,16,2.84,2.844,2.835,2.837,269
20180701|2018-04-16 09:30,16,2.836,2.838,2.83,2.832,318
20180701|2018-04-16 10:00,16,2.833,2.837,2.832,2.835,133
20180701|2018-04-16 10:30,16,2.833,2.835,2.825,2.829,258
20180701|2018-04-16 11:00,16,2.829,2.83,2.825,2.826,241
20180701|2018-04-16 11:30,16,2.826,2.832,2.824,2.824,326
20180701|2018-04-16 12:00,16,2.824,2.826,2.823,2.825,137
20180701|2018-04-16 12:30,16,2.824,2.83,2.824,2.828,156
20180701|2018-04-16 13:00,16,2.829,2.832,2.823,2.826,590
20180701|2018-04-16 13:30,16,2.825,2.827,2.822,2.826,190
20180701|2018-04-16 14:00,16,2.826,2.826,2.825,2.825,19
20180701|2018-04-16 14:30,16,2.826,2.827,2.825,2.825,79
20180701|2018-04-16 15:00,16,2.825,2.825,2.821,2.824,51
20180701|2018-04-16 15:30,16,2.823,2.825,2.822,2.822,44
20180701|2018-04-16 17:00,17,2.822,2.822,2.821,2.822,23
20180701|2018-04-16 17:30,17,2.822,2.822,2.822,2.822,3
20180701|2018-04-16 18:30,17,2.822,2.822,2.821,2.821,5
20180701|2018-04-16 19:00,17,2.821,2.821,2.812,2.814,49
20180701|2018-04-16 19:30,17,2.815,2.815,2.803,2.809,63
20180701|2018-04-16 20:00,17,2.809,2.809,2.809,2.809,5
20180701|2018-04-16 20:30,17,2.81,2.81,2.809,2.809,6
20180701|2018-04-16 21:00,17,2.808,2.812,2.807,2.811,8
20180701|2018-04-16 21:30,17,2.807,2.809,2.807,2.809,2
20180701|2018-04-16 22:00,17,2.808,2.808,2.808,2.808,1
20180701|2018-04-16 22:30,17,2.807,2.808,2.807,2.808,12
20180701|2018-04-16 23:00,17,2.805,2.805,2.802,2.802,12
20180701|2018-04-16 23:30,17,2.802,2.802,2.799,2.8,33
20180701|2018-04-17 00:00,17,2.8,2.801,2.796,2.798,19
20180701|2018-04-17 00:30,17,2.797,2.797,2.795,2.795,31
20180701|2018-04-17 01:00,17,2.795,2.803,2.795,2.803,76
20180701|2018-04-17 01:30,17,2.802,2.811,2.802,2.807,57
20180701|2018-04-17 02:00,17,2.808,2.809,2.803,2.803,11
20180701|2018-04-17 02:30,17,2.807,2.808,2.795,2.796,40
20180701|2018-04-17 03:00,17,2.798,2.8,2.796,2.796,20
20180701|2018-04-17 03:30,17,2.795,2.797,2.795,2.797,21
20180701|2018-04-17 04:00,17,2.798,2.798,2.79,2.792,53
20180701|2018-04-17 04:30,17,2.792,2.796,2.792,2.796,19
20180701|2018-04-17 05:00,17,2.792,2.805,2.792,2.804,33
20180701|2018-04-17 05:30,17,2.803,2.803,2.794,2.795,24
20180701|2018-04-17 06:00,17,2.797,2.802,2.795,2.798,23
20180701|2018-04-17 06:30,17,2.801,2.814,2.799,2.812,76
20180701|2018-04-17 07:00,17,2.812,2.816,2.808,2.808,96
20180701|2018-04-17 07:30,17,2.808,2.823,2.807,2.82,148
20180701|2018-04-17 08:00,17,2.821,2.823,2.81,2.821,281
20180701|2018-04-17 08:30,17,2.82,2.834,2.817,2.828,503
20180701|2018-04-17 09:00,17,2.829,2.833,2.816,2.816,353
20180701|2018-04-17 09:30,17,2.817,2.826,2.812,2.82,358
20180701|2018-04-17 10:00,17,2.82,2.824,2.818,2.823,213
20180701|2018-04-17 10:30,17,2.823,2.823,2.817,2.818,201
20180701|2018-04-17 11:00,17,2.818,2.828,2.816,2.826,1154
20180701|2018-04-17 11:30,17,2.826,2.827,2.821,2.823,193
20180701|2018-04-17 12:00,17,2.824,2.826,2.822,2.824,118
20180701|2018-04-17 12:30,17,2.824,2.825,2.821,2.821,151
20180701|2018-04-17 13:00,17,2.822,2.822,2.813,2.814,540
20180701|2018-04-17 13:30,17,2.814,2.821,2.814,2.819,603
20180701|2018-04-17 14:00,17,2.818,2.822,2.818,2.818,99
20180701|2018-04-17 14:30,17,2.819,2.82,2.815,2.815,28
20180701|2018-04-17 15:00,17,2.815,2.817,2.815,2.816,25
20180701|2018-04-17 15:30,17,2.816,2.82,2.815,2.82,21
20180701|2018-04-17 17:00,18,2.816,2.82,2.814,2.819,10
20180701|2018-04-17 17:30,18,2.819,2.82,2.819,2.82,7
20180701|2018-04-17 18:00,18,2.82,2.821,2.82,2.821,3
20180701|2018-04-17 18:30,18,2.821,2.821,2.821,2.821,5
20180701|2018-04-17 19:00,18,2.82,2.821,2.82,2.82,9
20180701|2018-04-17 19:30,18,2.821,2.822,2.821,2.822,5
20180701|2018-04-17 21:30,18,2.821,2.821,2.821,2.821,1
20180701|2018-04-17 22:00,18,2.823,2.823,2.823,2.823,2
20180701|2018-04-17 22:30,18,2.821,2.821,2.821,2.821,1
20180701|2018-04-17 23:30,18,2.817,2.818,2.817,2.818,3
20180701|2018-04-18 00:30,18,2.814,2.817,2.814,2.817,2
20180701|2018-04-18 01:00,18,2.816,2.816,2.816,2.816,4
20180701|2018-04-18 01:30,18,2.816,2.816,2.816,2.816,2
20180701|2018-04-18 02:00,18,2.817,2.818,2.817,2.818,4
20180701|2018-04-18 02:30,18,2.817,2.817,2.816,2.817,5
20180701|2018-04-18 03:00,18,2.818,2.819,2.818,2.819,5
20180701|2018-04-18 03:30,18,2.82,2.821,2.82,2.82,9
20180701|2018-04-18 04:00,18,2.819,2.819,2.819,2.819,4
20180701|2018-04-18 04:30,18,2.819,2.822,2.819,2.822,12
20180701|2018-04-18 05:00,18,2.822,2.826,2.822,2.824,14
20180701|2018-04-18 05:30,18,2.824,2.831,2.824,2.83,93
20180701|2018-04-18 06:00,18,2.83,2.831,2.823,2.825,85
20180701|2018-04-18 06:30,18,2.824,2.829,2.824,2.826,41
20180701|2018-04-18 07:00,18,2.825,2.831,2.82,2.821,95
20180701|2018-04-18 07:30,18,2.819,2.827,2.817,2.823,141
20180701|2018-04-18 08:00,18,2.824,2.851,2.823,2.845,598
20180701|2018-04-18 08:30,18,2.845,2.86,2.844,2.856,737
20180701|2018-04-18 09:00,18,2.855,2.856,2.849,2.854,348
20180701|2018-04-18 09:30,18,2.854,2.856,2.844,2.847,287
20180701|2018-04-18 10:00,18,2.846,2.846,2.84,2.841,225
20180701|2018-04-18 10:30,18,2.84,2.844,2.828,2.828,326
20180701|2018-04-18 11:00,18,2.829,2.837,2.828,2.834,234
20180701|2018-04-18 11:30,18,2.834,2.835,2.821,2.825,646
20180701|2018-04-18 12:00,18,2.824,2.83,2.821,2.826,182
20180701|2018-04-18 12:30,18,2.825,2.828,2.818,2.82,193
20180701|2018-04-18 13:00,18,2.819,2.82,2.813,2.813,773
20180701|2018-04-18 13:30,18,2.813,2.814,2.808,2.814,256
20180701|2018-04-18 14:00,18,2.815,2.818,2.815,2.818,50
20180701|2018-04-18 14:30,18,2.818,2.82,2.817,2.82,69
20180701|2018-04-18 15:00,18,2.819,2.819,2.818,2.819,15
20180701|2018-04-18 15:30,18,2.818,2.819,2.817,2.819,38
20180701|2018-04-18 17:00,19,2.817,2.822,2.817,2.819,16
20180701|2018-04-18 17:30,19,2.822,2.822,2.821,2.821,2
20180701|2018-04-18 18:00,19,2.82,2.82,2.82,2.82,1
20180701|2018-04-18 18:30,19,2.82,2.82,2.818,2.818,3
20180701|2018-04-18 19:00,19,2.818,2.818,2.817,2.817,9
20180701|2018-04-18 19:30,19,2.819,2.819,2.819,2.819,3
20180701|2018-04-18 20:00,19,2.819,2.819,2.818,2.818,3
20180701|2018-04-18 20:30,19,2.816,2.817,2.816,2.817,6
20180701|2018-04-18 21:00,19,2.813,2.813,2.805,2.813,14
20180701|2018-04-18 21:30,19,2.814,2.814,2.814,2.814,3
20180701|2018-04-18 22:00,19,2.818,2.818,2.815,2.816,6
20180701|2018-04-18 23:30,19,2.816,2.816,2.816,2.816,1
20180701|2018-04-19 00:00,19,2.814,2.815,2.814,2.815,2
20180701|2018-04-19 00:30,19,2.815,2.815,2.815,2.815,1
20180701|2018-04-19 01:30,19,2.815,2.815,2.815,2.815,1
20180701|2018-04-19 02:00,19,2.816,2.817,2.814,2.815,13
20180701|2018-04-19 02:30,19,2.815,2.818,2.814,2.818,10
20180701|2018-04-19 03:00,19,2.817,2.817,2.814,2.815,4
20180701|2018-04-19 03:30,19,2.813,2.814,2.813,2.814,6
20180701|2018-04-19 04:00,19,2.813,2.814,2.812,2.814,9
20180701|2018-04-19 04:30,19,2.814,2.814,2.814,2.814,3
20180701|2018-04-19 05:00,19,2.813,2.814,2.813,2.814,5
20180701|2018-04-19 05:30,19,2.814,2.814,2.803,2.805,31
20180701|2018-04-19 06:00,19,2.803,2.804,2.792,2.8,85
20180701|2018-04-19 06:30,19,2.798,2.804,2.798,2.804,121
20180701|2018-04-19 07:00,19,2.805,2.805,2.795,2.796,141
20180701|2018-04-19 07:30,19,2.796,2.797,2.785,2.791,345
20180701|2018-04-19 08:00,19,2.79,2.792,2.761,2.77,1227
20180701|2018-04-19 08:30,19,2.768,2.772,2.763,2.765,790
20180701|2018-04-19 09:00,19,2.764,2.769,2.755,2.764,836
20180701|2018-04-19 09:30,19,2.764,2.807,2.764,2.804,1177
20180701|2018-04-19 10:00,19,2.804,2.805,2.773,2.78,653
20180701|2018-04-19 10:30,19,2.779,2.78,2.76,2.762,998
20180701|2018-04-19 11:00,19,2.762,2.764,2.751,2.753,786
20180701|2018-04-19 11:30,19,2.753,2.755,2.749,2.751,516
20180701|2018-04-19 12:00,19,2.751,2.753,2.748,2.749,259
20180701|2018-04-19 12:30,19,2.748,2.75,2.742,2.745,603
20180701|2018-04-19 13:00,19,2.744,2.75,2.741,2.743,1674
20180701|2018-04-19 13:30,19,2.743,2.749,2.742,2.749,349
20180701|2018-04-19 14:00,19,2.748,2.75,2.747,2.75,109
20180701|2018-04-19 14:30,19,2.749,2.754,2.748,2.754,433
20180701|2018-04-19 15:00,19,2.755,2.757,2.754,2.756,287
20180701|2018-04-19 15:30,19,2.755,2.758,2.754,2.756,58
20180701|2018-04-19 17:00,20,2.755,2.76,2.755,2.756,27
20180701|2018-04-19 17:30,20,2.757,2.757,2.754,2.755,10
20180701|2018-04-19 18:00,20,2.757,2.757,2.756,2.757,18
20180701|2018-04-19 18:30,20,2.756,2.757,2.755,2.757,5
20180701|2018-04-19 19:00,20,2.758,2.761,2.758,2.76,13
20180701|2018-04-19 19:30,20,2.761,2.761,2.761,2.761,1
20180701|2018-04-19 20:00,20,2.76,2.76,2.759,2.759,4
20180701|2018-04-19 20:30,20,2.76,2.76,2.76,2.76,1
20180701|2018-04-19 21:00,20,2.759,2.759,2.758,2.758,2
20180701|2018-04-19 22:00,20,2.758,2.758,2.758,2.758,5
20180701|2018-04-19 22:30,20,2.758,2.758,2.757,2.757,3
20180701|2018-04-19 23:00,20,2.758,2.758,2.757,2.757,4
20180701|2018-04-19 23:30,20,2.758,2.758,2.758,2.758,9
20180701|2018-04-20 00:00,20,2.756,2.756,2.754,2.754,8
20180701|2018-04-20 01:00,20,2.753,2.753,2.751,2.751,3
20180701|2018-04-20 01:30,20,2.751,2.752,2.751,2.752,8
20180701|2018-04-20 02:00,20,2.752,2.753,2.748,2.75,37
20180701|2018-04-20 02:30,20,2.747,2.749,2.747,2.747,7
20180701|2018-04-20 03:00,20,2.748,2.751,2.748,2.751,10
20180701|2018-04-20 03:30,20,2.75,2.75,2.749,2.749,6
20180701|2018-04-20 04:00,20,2.75,2.75,2.746,2.748,11
20180701|2018-04-20 04:30,20,2.747,2.747,2.74,2.744,83
20180701|2018-04-20 05:00,20,2.747,2.747,2.746,2.746,3
20180701|2018-04-20 05:30,20,2.749,2.754,2.749,2.754,89
20180701|2018-04-20 06:00,20,2.756,2.756,2.749,2.749,17
20180701|2018-04-20 06:30,20,2.748,2.759,2.747,2.758,69
20180701|2018-04-20 07:00,20,2.759,2.761,2.756,2.761,100
20180701|2018-04-20 07:30,20,2.761,2.764,2.755,2.757,307
20180701|2018-04-20 08:00,20,2.757,2.768,2.754,2.765,695
20180701|2018-04-20 08:30,20,2.764,2.77,2.762,2.767,457
20180701|2018-04-20 09:00,20,2.768,2.785,2.766,2.777,1109
20180701|2018-04-20 09:30,20,2.778,2.782,2.774,2.782,709
20180701|2018-04-20 10:00,20,2.78,2.789,2.777,2.788,1116
20180701|2018-04-20 10:30,20,2.787,2.789,2.782,2.784,544
20180701|2018-04-20 11:00,20,2.785,2.811,2.785,2.808,834
20180701|2018-04-20 11:30,20,2.808,2.809,2.802,2.804,501
20180701|2018-04-20 12:00,20,2.805,2.807,2.803,2.804,187
20180701|2018-04-20 12:30,20,2.803,2.808,2.803,2.806,135
20180701|2018-04-20 13:00,20,2.806,2.809,2.796,2.807,908
20180701|2018-04-20 13:30,20,2.807,2.807,2.802,2.805,214
20180701|2018-04-20 14:00,20,2.806,2.813,2.805,2.812,101
20180701|2018-04-20 14:30,20,2.81,2.81,2.808,2.809,52
20180701|2018-04-20 15:00,20,2.809,2.809,2.807,2.808,51
20180701|2018-04-20 15:30,20,2.808,2.811,2.808,2.811,62
20180701|2018-04-22 17:00,23,2.817,2.825,2.801,2.804,163
20180701|2018-04-22 17:30,23,2.803,2.807,2.803,2.807,16
20180701|2018-04-22 18:00,23,2.805,2.806,2.803,2.805,8
20180701|2018-04-22 18:30,23,2.805,2.808,2.805,2.808,5
20180701|2018-04-22 19:00,23,2.806,2.807,2.804,2.806,7
20180701|2018-04-22 19:30,23,2.806,2.808,2.806,2.808,7
20180701|2018-04-22 20:00,23,2.806,2.806,2.804,2.806,3
20180701|2018-04-22 21:30,23,2.804,2.805,2.804,2.805,17
20180701|2018-04-22 22:00,23,2.806,2.806,2.804,2.804,3
20180701|2018-04-22 23:00,23,2.804,2.804,2.803,2.804,4
20180701|2018-04-22 23:30,23,2.804,2.804,2.804,2.804,1
20180701|2018-04-23 00:30,23,2.806,2.806,2.806,2.806,6
20180701|2018-04-23 01:30,23,2.805,2.805,2.805,2.805,2
20180701|2018-04-23 02:00,23,2.807,2.809,2.807,2.808,23
20180701|2018-04-23 02:30,23,2.808,2.808,2.804,2.805,11
20180701|2018-04-23 03:00,23,2.804,2.804,2.804,2.804,1
20180701|2018-04-23 03:30,23,2.804,2.804,2.798,2.798,13
20180701|2018-04-23 04:00,23,2.8,2.801,2.8,2.801,33
20180701|2018-04-23 04:30,23,2.801,2.805,2.801,2.803,20
20180701|2018-04-23 05:00,23,2.805,2.805,2.805,2.805,1
20180701|2018-04-23 05:30,23,2.806,2.806,2.802,2.803,6
20180701|2018-04-23 06:00,23,2.8,2.802,2.799,2.799,11
20180701|2018-04-23 06:30,23,2.803,2.805,2.797,2.805,49
20180701|2018-04-23 07:00,23,2.806,2.806,2.783,2.784,220
20180701|2018-04-23 07:30,23,2.785,2.793,2.78,2.789,264
20180701|2018-04-23 08:00,23,2.788,2.806,2.785,2.797,306
20180701|2018-04-23 08:30,23,2.8,2.823,2.8,2.822,870
20180701|2018-04-23 09:00,23,2.821,2.821,2.803,2.812,390
20180701|2018-04-23 09:30,23,2.812,2.812,2.801,2.809,255
20180701|2018-04-23 10:00,23,2.81,2.812,2.804,2.81,258
20180701|2018-04-23 10:30,23,2.811,2.816,2.809,2.812,320
20180701|2018-04-23 11:00,23,2.812,2.813,2.805,2.806,190
20180701|2018-04-23 11:30,23,2.81,2.81,2.806,2.809,75
20180701|2018-04-23 12:00,23,2.809,2.81,2.804,2.807,101
20180701|2018-04-23 12:30,23,2.806,2.812,2.803,2.811,175
20180701|2018-04-23 13:00,23,2.811,2.815,2.809,2.812,646
20180701|2018-04-23 13:30,23,2.812,2.815,2.81,2.812,285
20180701|2018-04-23 14:00,23,2.812,2.812,2.806,2.807,160
20180701|2018-04-23 14:30,23,2.81,2.813,2.807,2.813,44
20180701|2018-04-23 15:00,23,2.813,2.817,2.813,2.814,77
20180701|2018-04-23 15:30,23,2.814,2.818,2.814,2.815,51
20180701|2018-04-23 17:00,24,2.816,2.82,2.816,2.82,18
20180701|2018-04-23 17:30,24,2.82,2.82,2.819,2.819,34
20180701|2018-04-23 18:00,24,2.82,2.82,2.819,2.819,11
20180701|2018-04-23 18:30,24,2.819,2.82,2.819,2.819,37
20180701|2018-04-23 19:00,24,2.819,2.82,2.818,2.82,30
20180701|2018-04-23 20:00,24,2.819,2.819,2.817,2.817,20
20180701|2018-04-23 20:30,24,2.816,2.816,2.816,2.816,1
20180701|2018-04-23 21:30,24,2.815,2.815,2.815,2.815,2
20180701|2018-04-23 22:00,24,2.815,2.815,2.81,2.814,13
20180701|2018-04-23 22:30,24,2.813,2.813,2.808,2.812,14
20180701|2018-04-23 23:00,24,2.811,2.812,2.811,2.812,6
20180701|2018-04-23 23:30,24,2.814,2.814,2.814,2.814,3
20180701|2018-04-24 00:00,24,2.813,2.813,2.81,2.81,7
20180701|2018-04-24 00:30,24,2.809,2.812,2.806,2.808,11
20180701|2018-04-24 01:00,24,2.807,2.811,2.807,2.811,9
20180701|2018-04-24 01:30,24,2.81,2.811,2.808,2.808,8
20180701|2018-04-24 02:00,24,2.808,2.808,2.803,2.805,15
20180701|2018-04-24 02:30,24,2.802,2.806,2.799,2.806,19
20180701|2018-04-24 03:00,24,2.806,2.807,2.805,2.806,17
20180701|2018-04-24 03:30,24,2.807,2.813,2.807,2.811,25
20180701|2018-04-24 04:00,24,2.809,2.809,2.806,2.807,9
20180701|2018-04-24 04:30,24,2.807,2.822,2.807,2.819,49
20180701|2018-04-24 05:00,24,2.819,2.824,2.818,2.82,58
20180701|2018-04-24 05:30,24,2.819,2.82,2.814,2.816,61
20180701|2018-04-24 06:00,24,2.817,2.819,2.813,2.814,27
20180701|2018-04-24 06:30,24,2.813,2.825,2.812,2.825,76
20180701|2018-04-24 07:00,24,2.825,2.825,2.814,2.819,190
20180701|2018-04-24 07:30,24,2.818,2.827,2.816,2.817,148
20180701|2018-04-24 08:00,24,2.817,2.833,2.816,2.828,396
20180701|2018-04-24 08:30,24,2.828,2.835,2.825,2.829,1082
20180701|2018-04-24 09:00,24,2.83,2.841,2.83,2.84,642
20180701|2018-04-24 09:30,24,2.84,2.843,2.834,2.838,906
20180701|2018-04-24 10:00,24,2.839,2.849,2.839,2.848,1107
20180701|2018-04-24 10:30,24,2.848,2.849,2.841,2.842,490
20180701|2018-04-24 11:00,24,2.842,2.843,2.836,2.842,367
20180701|2018-04-24 11:30,24,2.844,2.848,2.837,2.846,837
20180701|2018-04-24 12:00,24,2.846,2.846,2.84,2.844,387
20180701|2018-04-24 12:30,24,2.844,2.845,2.837,2.842,409
20180701|2018-04-24 13:00,24,2.843,2.849,2.841,2.847,1440
20180701|2018-04-24 13:30,24,2.846,2.85,2.843,2.849,806
20180701|2018-04-24 14:00,24,2.85,2.851,2.848,2.849,225
20180701|2018-04-24 14:30,24,2.85,2.85,2.847,2.848,775
20180701|2018-04-24 15:00,24,2.849,2.849,2.848,2.849,67
20180701|2018-04-24 15:30,24,2.849,2.85,2.847,2.848,57
20180701|2018-04-24 17:00,25,2.846,2.848,2.845,2.848,14
20180701|2018-04-24 18:00,25,2.848,2.849,2.848,2.849,3
20180701|2018-04-24 18:30,25,2.851,2.859,2.851,2.857,158
20180701|2018-04-24 19:00,25,2.855,2.855,2.85,2.854,5
20180701|2018-04-24 19:30,25,2.848,2.849,2.848,2.849,3
20180701|2018-04-24 20:00,25,2.849,2.849,2.848,2.849,14
20180701|2018-04-24 20:30,25,2.847,2.847,2.847,2.847,1
20180701|2018-04-24 21:00,25,2.847,2.847,2.844,2.846,21
20180701|2018-04-24 21:30,25,2.846,2.846,2.846,2.846,3
20180701|2018-04-24 22:00,25,2.846,2.847,2.846,2.846,19
20180701|2018-04-24 22:30,25,2.847,2.847,2.845,2.845,7
20180701|2018-04-24 23:00,25,2.846,2.846,2.846,2.846,2
20180701|2018-04-24 23:30,25,2.845,2.845,2.841,2.841,25
20180701|2018-04-25 00:00,25,2.84,2.841,2.839,2.841,4
20180701|2018-04-25 00:30,25,2.838,2.84,2.838,2.84,3
20180701|2018-04-25 01:00,25,2.839,2.839,2.837,2.837,4
20180701|2018-04-25 01:30,25,2.841,2.841,2.841,2.841,1
20180701|2018-04-25 02:00,25,2.839,2.839,2.83,2.833,62
20180701|2018-04-25 02:30,25,2.834,2.84,2.834,2.839,11
20180701|2018-04-25 03:00,25,2.84,2.843,2.839,2.843,33
20180701|2018-04-25 03:30,25,2.843,2.844,2.837,2.837,125
20180701|2018-04-25 04:00,25,2.837,2.84,2.834,2.834,70
20180701|2018-04-25 04:30,25,2.837,2.837,2.831,2.833,6
20180701|2018-04-25 05:00,25,2.833,2.833,2.831,2.833,13
20180701|2018-04-25 05:30,25,2.832,2.837,2.832,2.833,40
20180701|2018-04-25 06:00,25,2.835,2.842,2.835,2.841,24
20180701|2018-04-25 06:30,25,2.84,2.849,2.837,2.848,116
20180701|2018-04-25 07:00,25,2.849,2.859,2.846,2.848,331
20180701|2018-04-25 07:30,25,2.848,2.852,2.839,2.844,469
20180701|2018-04-25 08:00,25,2.844,2.845,2.832,2.835,668
20180701|2018-04-25 08:30,25,2.835,2.84,2.83,2.837,742
20180701|2018-04-25 09:00,25,2.838,2.84,2.824,2.833,602
20180701|2018-04-25 09:30,25,2.833,2.834,2.828,2.83,631
20180701|2018-04-25 10:00,25,2.83,2.831,2.823,2.829,399
20180701|2018-04-25 10:30,25,2.83,2.837,2.828,2.836,469
20180701|2018-04-25 11:00,25,2.838,2.838,2.829,2.835,308
20180701|2018-04-25 11:30,25,2.833,2.836,2.832,2.833,278
20180701|2018-04-25 12:00,25,2.832,2.834,2.831,2.832,230
20180701|2018-04-25 12:30,25,2.832,2.848,2.826,2.847,694
20180701|2018-04-25 13:00,25,2.848,2.85,2.831,2.842,1983
20180701|2018-04-25 13:30,25,2.844,2.845,2.839,2.841,511
20180701|2018-04-25 14:00,25,2.842,2.843,2.841,2.841,96
20180701|2018-04-25 14:30,25,2.842,2.849,2.841,2.849,348
20180701|2018-04-25 15:00,25,2.85,2.852,2.849,2.851,64
20180701|2018-04-25 15:30,25,2.851,2.852,2.85,2.851,22
20180701|2018-04-25 17:00,26,2.85,2.85,2.848,2.85,6
20180701|2018-04-25 17:30,26,2.851,2.853,2.851,2.853,33
20180701|2018-04-25 18:00,26,2.851,2.852,2.851,2.852,2
20180701|2018-04-25 18:30,26,2.852,2.852,2.852,2.852,2
20180701|2018-04-25 19:00,26,2.853,2.854,2.852,2.854,7
20180701|2018-04-25 20:30,26,2.85,2.85,2.85,2.85,2
20180701|2018-04-25 21:00,26,2.849,2.849,2.847,2.849,7
20180701|2018-04-25 22:00,26,2.851,2.852,2.851,2.851,12
20180701|2018-04-25 22:30,26,2.85,2.85,2.849,2.849,12
20180701|2018-04-25 23:00,26,2.849,2.849,2.849,2.849,2
20180701|2018-04-25 23:30,26,2.847,2.849,2.847,2.849,3
20180701|2018-04-26 00:30,26,2.846,2.847,2.845,2.845,18
20180701|2018-04-26 01:00,26,2.845,2.848,2.845,2.848,7
20180701|2018-04-26 02:00,26,2.851,2.852,2.85,2.851,9
20180701|2018-04-26 02:30,26,2.85,2.853,2.85,2.851,16
20180701|2018-04-26 03:00,26,2.851,2.853,2.847,2.849,22
20180701|2018-04-26 03:30,26,2.847,2.847,2.846,2.846,12
20180701|2018-04-26 04:00,26,2.849,2.849,2.848,2.848,6
20180701|2018-04-26 04:30,26,2.851,2.853,2.85,2.851,30
20180701|2018-04-26 05:00,26,2.85,2.851,2.85,2.85,7
20180701|2018-04-26 05:30,26,2.851,2.855,2.85,2.851,186
20180701|2018-04-26 06:00,26,2.852,2.855,2.849,2.853,51
20180701|2018-04-26 06:30,26,2.854,2.855,2.846,2.847,79
20180701|2018-04-26 07:00,26,2.847,2.85,2.838,2.846,320
20180701|2018-04-26 07:30,26,2.848,2.855,2.847,2.851,1159
20180701|2018-04-26 08:00,26,2.852,2.853,2.837,2.847,889
20180701|2018-04-26 08:30,26,2.847,2.855,2.844,2.845,814
20180701|2018-04-26 09:00,26,2.845,2.853,2.844,2.852,1172
20180701|2018-04-26 09:30,26,2.853,2.877,2.853,2.874,2473
20180701|2018-04-26 10:00,26,2.874,2.878,2.859,2.862,1647
20180701|2018-04-26 10:30,26,2.862,2.867,2.852,2.863,1455
20180701|2018-04-26 11:00,26,2.863,2.866,2.862,2.865,527
20180701|2018-04-26 11:30,26,2.865,2.873,2.863,2.872,1093
20180701|2018-04-26 12:00,26,2.872,2.877,2.87,2.875,1164
20180701|2018-04-26 12:30,26,2.875,2.877,2.868,2.871,1064
20180701|2018-04-26 13:00,26,2.871,2.877,2.866,2.869,4168
20180701|2018-04-26 13:30,26,2.87,2.872,2.865,2.87,785
20180701|2018-04-26 14:00,26,2.87,2.87,2.866,2.867,296
20180701|2018-04-26 14:30,26,2.868,2.868,2.862,2.863,420
20180701|2018-04-26 15:00,26,2.863,2.864,2.862,2.863,70
20180701|2018-04-26 15:30,26,2.862,2.864,2.86,2.86,73
20180701|2018-04-26 17:00,27,2.863,2.863,2.861,2.861,5
20180701|2018-04-26 18:00,27,2.861,2.861,2.855,2.855,30
20180701|2018-04-26 18:30,27,2.858,2.868,2.858,2.862,15
20180701|2018-04-26 19:00,27,2.858,2.867,2.855,2.858,19
20180701|2018-04-26 19:30,27,2.856,2.863,2.852,2.855,34
20180701|2018-04-26 20:00,27,2.857,2.857,2.857,2.857,1
20180701|2018-04-26 20:30,27,2.856,2.856,2.856,2.856,2
20180701|2018-04-26 21:00,27,2.856,2.856,2.854,2.854,11
20180701|2018-04-26 21:30,27,2.855,2.855,2.855,2.855,2
20180701|2018-04-26 22:00,27,2.854,2.854,2.853,2.853,5
20180701|2018-04-26 22:30,27,2.855,2.855,2.855,2.855,1
20180701|2018-04-26 23:00,27,2.856,2.857,2.856,2.857,8
20180701|2018-04-26 23:30,27,2.858,2.858,2.853,2.853,14
20180701|2018-04-27 00:00,27,2.854,2.855,2.854,2.855,5
20180701|2018-04-27 00:30,27,2.854,2.854,2.854,2.854,2
20180701|2018-04-27 01:00,27,2.853,2.854,2.852,2.854,4
20180701|2018-04-27 01:30,27,2.853,2.853,2.851,2.852,7
20180701|2018-04-27 02:00,27,2.849,2.85,2.848,2.848,53
20180701|2018-04-27 02:30,27,2.848,2.848,2.847,2.848,23
20180701|2018-04-27 03:00,27,2.848,2.848,2.841,2.842,56
20180701|2018-04-27 03:30,27,2.841,2.841,2.831,2.837,159
20180701|2018-04-27 04:00,27,2.836,2.842,2.836,2.84,98
20180701|2018-04-27 04:30,27,2.839,2.839,2.834,2.835,68
20180701|2018-04-27 05:00,27,2.833,2.836,2.832,2.834,23
20180701|2018-04-27 05:30,27,2.833,2.835,2.829,2.832,85
20180701|2018-04-27 06:00,27,2.832,2.853,2.831,2.845,272
20180701|2018-04-27 06:30,27,2.845,2.85,2.841,2.842,330
20180701|2018-04-27 07:00,27,2.842,2.849,2.839,2.845,407
20180701|2018-04-27 07:30,27,2.846,2.847,2.836,2.844,762
20180701|2018-04-27 08:00,27,2.844,2.852,2.82,2.829,2268
20180701|2018-04-27 08:30,27,2.829,2.831,2.816,2.83,1879
20180701|2018-04-27 09:00,27,2.83,2.83,2.815,2.817,838
20180701|2018-04-27 09:30,27,2.817,2.819,2.812,2.817,733
20180701|2018-04-27 10:00,27,2.816,2.82,2.81,2.811,1127
20180701|2018-04-27 10:30,27,2.812,2.815,2.809,2.815,1111
20180701|2018-04-27 11:00,27,2.814,2.819,2.812,2.817,524
20180701|2018-04-27 11:30,27,2.816,2.823,2.816,2.823,399
20180701|2018-04-27 12:00,27,2.823,2.823,2.817,2.821,598
20180701|2018-04-27 12:30,27,2.821,2.822,2.816,2.822,633
20180701|2018-04-27 13:00,27,2.821,2.824,2.809,2.81,2521
20180701|2018-04-27 13:30,27,2.809,2.815,2.808,2.814,870
20180701|2018-04-27 14:00,27,2.814,2.815,2.81,2.812,403
20180701|2018-04-27 14:30,27,2.811,2.812,2.809,2.809,159
20180701|2018-04-27 15:00,27,2.81,2.811,2.809,2.81,46
20180701|2018-04-27 15:30,27,2.811,2.811,2.808,2.81,165
20180701|2018-04-29 17:30,30,2.805,2.806,2.797,2.803,81
20180701|2018-04-29 18:00,30,2.803,2.807,2.803,2.807,18
20180701|2018-04-29 18:30,30,2.807,2.807,2.807,2.807,1
20180701|2018-04-29 19:00,30,2.808,2.809,2.807,2.807,13
20180701|2018-04-29 19:30,30,2.808,2.808,2.807,2.808,5
20180701|2018-04-29 20:30,30,2.807,2.811,2.807,2.811,55
20180701|2018-04-29 21:00,30,2.81,2.81,2.809,2.809,16
20180701|2018-04-29 21:30,30,2.808,2.808,2.808,2.808,3
20180701|2018-04-29 22:00,30,2.808,2.809,2.808,2.808,16
20180701|2018-04-29 22:30,30,2.808,2.808,2.808,2.808,1
20180701|2018-04-29 23:00,30,2.807,2.807,2.807,2.807,3
20180701|2018-04-29 23:30,30,2.807,2.807,2.806,2.806,8
20180701|2018-04-30 00:00,30,2.806,2.809,2.805,2.809,21
20180701|2018-04-30 00:30,30,2.808,2.81,2.808,2.81,3
20180701|2018-04-30 01:00,30,2.809,2.809,2.806,2.806,3
20180701|2018-04-30 01:30,30,2.807,2.81,2.807,2.807,11
20180701|2018-04-30 02:00,30,2.809,2.81,2.809,2.809,5
20180701|2018-04-30 02:30,30,2.807,2.808,2.804,2.808,23
20180701|2018-04-30 03:00,30,2.806,2.806,2.801,2.804,19
20180701|2018-04-30 03:30,30,2.803,2.804,2.799,2.804,20
20180701|2018-04-30 04:00,30,2.802,2.802,2.802,2.802,2
20180701|2018-04-30 04:30,30,2.802,2.814,2.802,2.813,37
20180701|2018-04-30 05:00,30,2.813,2.817,2.809,2.812,55
20180701|2018-04-30 05:30,30,2.812,2.812,2.811,2.811,18
20180701|2018-04-30 06:00,30,2.81,2.812,2.809,2.812,125
20180701|2018-04-30 06:30,30,2.812,2.812,2.806,2.807,281
20180701|2018-04-30 07:00,30,2.807,2.811,2.804,2.805,262
20180701|2018-04-30 07:30,30,2.804,2.807,2.799,2.805,542
20180701|2018-04-30 08:00,30,2.805,2.806,2.773,2.783,1821
20180701|2018-04-30 08:30,30,2.784,2.79,2.771,2.775,1729
20180701|2018-04-30 09:00,30,2.774,2.776,2.769,2.772,1085
20180701|2018-04-30 09:30,30,2.772,2.776,2.771,2.773,825
20180701|2018-04-30 10:00,30,2.774,2.777,2.77,2.771,641
20180701|2018-04-30 10:30,30,2.772,2.775,2.77,2.775,549
20180701|2018-04-30 11:00,30,2.775,2.78,2.772,2.778,658
20180701|2018-04-30 11:30,30,2.778,2.795,2.778,2.789,1156
20180701|2018-04-30 12:00,30,2.789,2.797,2.788,2.796,601
20180701|2018-04-30 12:30,30,2.795,2.795,2.788,2.794,556
20180701|2018-04-30 13:00,30,2.794,2.801,2.791,2.801,2555
20180701|2018-04-30 13:30,30,2.8,2.804,2.8,2.803,714
20180701|2018-04-30 14:00,30,2.803,2.803,2.799,2.8,194
20180701|2018-04-30 14:30,30,2.8,2.802,2.8,2.802,167
20180701|2018-04-30 15:00,30,2.801,2.801,2.798,2.799,52
20180701|2018-04-30 15:30,30,2.799,2.803,2.797,2.803,98
20180701|2018-04-30 17:00,1,2.8,2.804,2.8,2.803,4
20180701|2018-04-30 17:30,1,2.802,2.803,2.802,2.803,6
20180701|2018-04-30 18:30,1,2.803,2.804,2.803,2.804,5
20180701|2018-04-30 19:00,1,2.804,2.806,2.804,2.806,29
20180701|2018-04-30 19:30,1,2.806,2.807,2.805,2.806,16
20180701|2018-04-30 20:00,1,2.805,2.805,2.804,2.804,15
20180701|2018-04-30 20:30,1,2.805,2.806,2.805,2.806,7
20180701|2018-04-30 21:00,1,2.806,2.809,2.806,2.809,43
20180701|2018-04-30 21:30,1,2.809,2.809,2.804,2.806,26
20180701|2018-04-30 22:00,1,2.807,2.807,2.807,2.807,7
20180701|2018-04-30 22:30,1,2.809,2.81,2.808,2.808,8
20180701|2018-04-30 23:00,1,2.81,2.812,2.81,2.81,18
20180701|2018-04-30 23:30,1,2.812,2.812,2.812,2.812,2
20180701|2018-05-01 00:00,1,2.812,2.814,2.812,2.814,5
20180701|2018-05-01 00:30,1,2.814,2.817,2.814,2.815,150
20180701|2018-05-01 01:00,1,2.812,2.812,2.81,2.81,7
20180701|2018-05-01 01:30,1,2.812,2.816,2.812,2.813,16
20180701|2018-05-01 02:00,1,2.812,2.812,2.812,2.812,2
20180701|2018-05-01 02:30,1,2.812,2.813,2.812,2.812,10
20180701|2018-05-01 03:00,1,2.812,2.814,2.812,2.814,3
20180701|2018-05-01 03:30,1,2.812,2.812,2.8,2.8,77
20180701|2018-05-01 04:00,1,2.801,2.802,2.795,2.802,9
20180701|2018-05-01 04:30,1,2.803,2.813,2.802,2.81,65
20180701|2018-05-01 05:00,1,2.811,2.828,2.811,2.828,134
20180701|2018-05-01 05:30,1,2.829,2.841,2.828,2.84,202
20180701|2018-05-01 06:00,1,2.837,2.838,2.83,2.833,217
20180701|2018-05-01 06:30,1,2.833,2.839,2.832,2.838,220
20180701|2018-05-01 07:00,1,2.838,2.84,2.821,2.827,553
20180701|2018-05-01 07:30,1,2.825,2.827,2.818,2.825,494
20180701|2018-05-01 08:00,1,2.826,2.854,2.826,2.841,2320
20180701|2018-05-01 08:30,1,2.842,2.851,2.839,2.843,1258
20180701|2018-05-01 09:00,1,2.843,2.845,2.836,2.839,702
20180701|2018-05-01 09:30,1,2.84,2.846,2.839,2.845,1459
20180701|2018-05-01 10:00,1,2.845,2.849,2.845,2.848,1067
20180701|2018-05-01 10:30,1,2.849,2.85,2.841,2.841,1082
20180701|2018-05-01 11:00,1,2.841,2.847,2.833,2.833,763
20180701|2018-05-01 11:30,1,2.833,2.843,2.833,2.839,737
20180701|2018-05-01 12:00,1,2.84,2.841,2.817,2.819,1309
20180701|2018-05-01 12:30,1,2.818,2.825,2.812,2.824,1371
20180701|2018-05-01 13:00,1,2.824,2.839,2.821,2.836,3081
20180701|2018-05-01 13:30,1,2.836,2.838,2.832,2.834,817
20180701|2018-05-01 14:00,1,2.834,2.835,2.832,2.834,172
20180701|2018-05-01 14:30,1,2.833,2.839,2.833,2.837,287
20180701|2018-05-01 15:00,1,2.836,2.839,2.835,2.838,103
20180701|2018-05-01 15:30,1,2.837,2.838,2.836,2.838,43
20180701|2018-05-01 17:00,2,2.842,2.842,2.837,2.837,12
20180701|2018-05-01 17:30,2,2.838,2.838,2.838,2.838,7
20180701|2018-05-01 18:00,2,2.838,2.838,2.838,2.838,1
20180701|2018-05-01 18:30,2,2.84,2.845,2.84,2.843,20
20180701|2018-05-01 19:00,2,2.84,2.84,2.836,2.836,5
20180701|2018-05-01 19:30,2,2.836,2.838,2.832,2.834,18
20180701|2018-05-01 20:30,2,2.838,2.84,2.838,2.839,3
20180701|2018-05-01 21:00,2,2.839,2.84,2.838,2.84,5
20180701|2018-05-01 21:30,2,2.84,2.84,2.84,2.84,4
20180701|2018-05-01 22:00,2,2.84,2.841,2.84,2.841,11
20180701|2018-05-01 22:30,2,2.841,2.843,2.84,2.84,3
20180701|2018-05-01 23:00,2,2.837,2.838,2.837,2.838,3
20180701|2018-05-01 23:30,2,2.838,2.838,2.838,2.838,3
20180701|2018-05-02 00:00,2,2.84,2.84,2.838,2.838,3
20180701|2018-05-02 00:30,2,2.838,2.838,2.832,2.834,53
20180701|2018-05-02 01:00,2,2.834,2.834,2.828,2.83,11
20180701|2018-05-02 01:30,2,2.831,2.837,2.831,2.837,8
20180701|2018-05-02 02:00,2,2.834,2.834,2.824,2.824,34
20180701|2018-05-02 02:30,2,2.826,2.826,2.819,2.826,154
20180701|2018-05-02 03:00,2,2.825,2.832,2.824,2.825,83
20180701|2018-05-02 03:30,2,2.826,2.828,2.822,2.823,52
20180701|2018-05-02 04:00,2,2.823,2.823,2.819,2.823,27
20180701|2018-05-02 04:30,2,2.823,2.826,2.823,2.824,8
20180701|2018-05-02 05:00,2,2.824,2.825,2.818,2.822,141
20180701|2018-05-02 05:30,2,2.822,2.829,2.82,2.828,67
20180701|2018-05-02 06:00,2,2.831,2.831,2.825,2.825,148
20180701|2018-05-02 06:30,2,2.826,2.826,2.81,2.816,210
20180701|2018-05-02 07:00,2,2.814,2.82,2.809,2.813,194
20180701|2018-05-02 07:30,2,2.812,2.824,2.808,2.82,871
20180701|2018-05-02 08:00,2,2.82,2.821,2.8,2.805,1238
20180701|2018-05-02 08:30,2,2.805,2.809,2.794,2.796,1901
20180701|2018-05-02 09:00,2,2.797,2.8,2.792,2.795,939
20180701|2018-05-02 09:30,2,2.795,2.804,2.795,2.797,815
20180701|2018-05-02 10:00,2,2.796,2.802,2.795,2.796,661
20180701|2018-05-02 10:30,2,2.796,2.796,2.788,2.79,1103
20180701|2018-05-02 11:00,2,2.791,2.796,2.788,2.795,773
20180701|2018-05-02 11:30,2,2.795,2.796,2.783,2.787,1056
20180701|2018-05-02 12:00,2,2.787,2.791,2.785,2.787,547
20180701|2018-05-02 12:30,2,2.787,2.799,2.787,2.792,856
20180701|2018-05-02 13:00,2,2.791,2.796,2.786,2.79,2406
20180701|2018-05-02 13:30,2,2.789,2.794,2.787,2.792,1020
20180701|2018-05-02 14:00,2,2.793,2.793,2.791,2.791,267
20180701|2018-05-02 14:30,2,2.792,2.793,2.79,2.793,269
20180701|2018-05-02 15:00,2,2.793,2.797,2.792,2.796,74
20180701|2018-05-02 15:30,2,2.796,2.798,2.796,2.797,60
20180701|2018-05-02 17:00,3,2.795,2.797,2.795,2.797,4
20180701|2018-05-02 17:30,3,2.798,2.799,2.796,2.796,34
20180701|2018-05-02 18:00,3,2.796,2.797,2.796,2.796,3
20180701|2018-05-02 18:30,3,2.795,2.795,2.795,2.795,5
20180701|2018-05-02 19:00,3,2.793,2.795,2.793,2.795,2
20180701|2018-05-02 19:30,3,2.795,2.796,2.794,2.796,5
20180701|2018-05-02 20:30,3,2.795,2.795,2.795,2.795,6
20180701|2018-05-02 21:00,3,2.794,2.8,2.794,2.8,12
20180701|2018-05-02 21:30,3,2.797,2.799,2.796,2.798,14
20180701|2018-05-02 22:00,3,2.798,2.798,2.792,2.794,40
20180701|2018-05-02 22:30,3,2.792,2.794,2.791,2.794,11
20180701|2018-05-02 23:00,3,2.794,2.795,2.794,2.795,2
20180701|2018-05-02 23:30,3,2.79,2.796,2.79,2.796,7
20180701|2018-05-03 00:00,3,2.797,2.798,2.797,2.798,19
20180701|2018-05-03 00:30,3,2.799,2.803,2.799,2.802,14
20180701|2018-05-03 01:00,3,2.804,2.806,2.804,2.806,12
20180701|2018-05-03 01:30,3,2.802,2.802,2.799,2.801,13
20180701|2018-05-03 02:30,3,2.803,2.807,2.802,2.802,21
20180701|2018-05-03 03:00,3,2.801,2.801,2.798,2.799,78
20180701|2018-05-03 03:30,3,2.799,2.8,2.797,2.8,9
20180701|2018-05-03 04:00,3,2.796,2.8,2.796,2.798,4
20180701|2018-05-03 04:30,3,2.801,2.801,2.8,2.8,3
20180701|2018-05-03 05:00,3,2.799,2.799,2.794,2.799,25
20180701|2018-05-03 05:30,3,2.797,2.807,2.797,2.807,49
20180701|2018-05-03 06:00,3,2.808,2.81,2.799,2.8,101
20180701|2018-05-03 06:30,3,2.8,2.803,2.787,2.792,193
20180701|2018-05-03 07:00,3,2.793,2.794,2.79,2.791,103
20180701|2018-05-03 07:30,3,2.79,2.793,2.768,2.769,1241
20180701|2018-05-03 08:00,3,2.77,2.772,2.755,2.763,2460
20180701|2018-05-03 08:30,3,2.763,2.769,2.762,2.763,822
20180701|2018-05-03 09:00,3,2.764,2.77,2.761,2.761,686
20180701|2018-05-03 09:30,3,2.761,2.761,2.74,2.744,3343
20180701|2018-05-03 10:00,3,2.744,2.745,2.74,2.742,1310
20180701|2018-05-03 10:30,3,2.742,2.747,2.739,2.745,1126
20180701|2018-05-03 11:00,3,2.744,2.749,2.744,2.744,781
20180701|2018-05-03 11:30,3,2.745,2.749,2.74,2.747,1267
20180701|2018-05-03 12:00,3,2.747,2.757,2.747,2.755,1219
20180701|2018-05-03 12:30,3,2.755,2.755,2.749,2.753,808
20180701|2018-05-03 13:00,3,2.752,2.761,2.752,2.759,2182
20180701|2018-05-03 13:30,3,2.758,2.763,2.758,2.763,817
20180701|2018-05-03 14:00,3,2.763,2.765,2.763,2.764,202
20180701|2018-05-03 14:30,3,2.764,2.766,2.762,2.766,285
20180701|2018-05-03 15:00,3,2.766,2.766,2.764,2.765,46
20180701|2018-05-03 15:30,3,2.766,2.766,2.759,2.762,162
20180701|2018-05-03 17:00,4,2.762,2.762,2.761,2.761,8
20180701|2018-05-03 17:30,4,2.761,2.761,2.758,2.758,2
20180701|2018-05-03 18:00,4,2.758,2.758,2.758,2.758,1
20180701|2018-05-03 18:30,4,2.763,2.763,2.761,2.761,2
20180701|2018-05-03 19:00,4,2.763,2.763,2.762,2.762,2
20180701|2018-05-03 19:30,4,2.765,2.766,2.765,2.765,15
20180701|2018-05-03 20:00,4,2.761,2.763,2.761,2.763,3
20180701|2018-05-03 20:30,4,2.764,2.764,2.763,2.763,14
20180701|2018-05-03 21:00,4,2.763,2.763,2.763,2.763,4
20180701|2018-05-03 21:30,4,2.764,2.764,2.764,2.764,2
20180701|2018-05-03 22:30,4,2.764,2.764,2.763,2.763,3
20180701|2018-05-03 23:00,4,2.764,2.764,2.764,2.764,6
20180701|2018-05-03 23:30,4,2.764,2.764,2.764,2.764,8
20180701|2018-05-04 00:00,4,2.765,2.765,2.765,2.765,3
20180701|2018-05-04 00:30,4,2.763,2.763,2.763,2.763,2
20180701|2018-05-04 01:30,4,2.765,2.772,2.765,2.77,26
20180701|2018-05-04 02:00,4,2.768,2.768,2.767,2.767,2
20180701|2018-05-04 02:30,4,2.768,2.768,2.766,2.767,6
20180701|2018-05-04 03:00,4,2.766,2.766,2.764,2.766,4
20180701|2018-05-04 03:30,4,2.764,2.764,2.763,2.764,6
20180701|2018-05-04 04:00,4,2.764,2.766,2.764,2.766,6
20180701|2018-05-04 04:30,4,2.764,2.766,2.764,2.765,5
20180701|2018-05-04 05:00,4,2.764,2.765,2.758,2.762,42
20180701|2018-05-04 05:30,4,2.76,2.76,2.758,2.759,19
20180701|2018-05-04 06:00,4,2.762,2.763,2.754,2.754,56
20180701|2018-05-04 06:30,4,2.753,2.756,2.748,2.75,182
20180701|2018-05-04 07:00,4,2.751,2.767,2.751,2.76,436
20180701|2018-05-04 07:30,4,2.76,2.762,2.751,2.755,642
20180701|2018-05-04 08:00,4,2.756,2.771,2.755,2.761,1161
20180701|2018-05-04 08:30,4,2.76,2.766,2.74,2.743,1503
20180701|2018-05-04 09:00,4,2.743,2.749,2.743,2.747,949
20180701|2018-05-04 09:30,4,2.746,2.749,2.734,2.737,1326
20180701|2018-05-04 10:00,4,2.737,2.744,2.735,2.742,1018
20180701|2018-05-04 10:30,4,2.742,2.751,2.738,2.75,1588
20180701|2018-05-04 11:00,4,2.75,2.758,2.746,2.752,1130
20180701|2018-05-04 11:30,4,2.752,2.755,2.748,2.755,356
20180701|2018-05-04 12:00,4,2.755,2.755,2.743,2.747,910
20180701|2018-05-04 12:30,4,2.746,2.747,2.744,2.745,628
20180701|2018-05-04 13:00,4,2.746,2.747,2.74,2.742,1792
20180701|2018-05-04 13:30,4,2.742,2.744,2.741,2.743,584
20180701|2018-05-04 14:00,4,2.743,2.745,2.741,2.745,320
20180701|2018-05-04 14:30,4,2.745,2.748,2.745,2.746,237
20180701|2018-05-04 15:00,4,2.746,2.747,2.743,2.743,71
20180701|2018-05-04 15:30,4,2.742,2.743,2.741,2.743,22
20180701|2018-05-06 17:00,7,2.74,2.747,2.739,2.747,106
20180701|2018-05-06 17:30,7,2.746,2.746,2.746,2.746,1
20180701|2018-05-06 18:00,7,2.746,2.749,2.746,2.748,14
20180701|2018-05-06 19:00,7,2.75,2.756,2.75,2.755,18
20180701|2018-05-06 19:30,7,2.753,2.755,2.752,2.755,10
20180701|2018-05-06 20:00,7,2.758,2.759,2.758,2.759,10
20180701|2018-05-06 20:30,7,2.758,2.76,2.757,2.76,14
20180701|2018-05-06 21:00,7,2.76,2.76,2.76,2.76,2
20180701|2018-05-06 21:30,7,2.757,2.758,2.757,2.758,4
20180701|2018-05-06 22:00,7,2.755,2.755,2.754,2.755,32
20180701|2018-05-06 22:30,7,2.757,2.757,2.757,2.757,1
20180701|2018-05-06 23:00,7,2.756,2.756,2.756,2.756,3
20180701|2018-05-06 23:30,7,2.756,2.757,2.756,2.757,5
20180701|2018-05-07 00:00,7,2.757,2.757,2.756,2.756,8
20180701|2018-05-07 00:30,7,2.755,2.755,2.755,2.755,5
20180701|2018-05-07 01:00,7,2.756,2.756,2.753,2.753,2
20180701|2018-05-07 01:30,7,2.752,2.752,2.748,2.75,13
20180701|2018-05-07 02:00,7,2.754,2.754,2.745,2.751,32
20180701|2018-05-07 02:30,7,2.75,2.75,2.75,2.75,2
20180701|2018-05-07 03:00,7,2.749,2.749,2.747,2.747,16
20180701|2018-05-07 03:30,7,2.747,2.747,2.741,2.741,12
20180701|2018-05-07 04:00,7,2.74,2.743,2.736,2.743,82
20180701|2018-05-07 04:30,7,2.743,2.744,2.733,2.735,28
20180701|2018-05-07 05:00,7,2.734,2.735,2.722,2.73,62
20180701|2018-05-07 05:30,7,2.731,2.731,2.73,2.731,21
20180701|2018-05-07 06:00,7,2.732,2.733,2.73,2.73,61
20180701|2018-05-07 06:30,7,2.73,2.739,2.725,2.737,138
20180701|2018-05-07 07:00,7,2.738,2.751,2.735,2.751,261
20180701|2018-05-07 07:30,7,2.751,2.78,2.747,2.772,1702
20180701|2018-05-07 08:00,7,2.773,2.797,2.773,2.781,4156
20180701|2018-05-07 08:30,7,2.781,2.787,2.772,2.779,1828
20180701|2018-05-07 09:00,7,2.779,2.787,2.778,2.784,922
20180701|2018-05-07 09:30,7,2.785,2.79,2.784,2.79,1027
20180701|2018-05-07 10:00,7,2.79,2.791,2.783,2.785,1019
20180701|2018-05-07 10:30,7,2.785,2.786,2.775,2.781,1156
20180701|2018-05-07 11:00,7,2.781,2.783,2.764,2.769,1558
20180701|2018-05-07 11:30,7,2.77,2.774,2.769,2.771,534
20180701|2018-05-07 12:00,7,2.771,2.774,2.768,2.768,494
20180701|2018-05-07 12:30,7,2.769,2.773,2.761,2.761,854
20180701|2018-05-07 13:00,7,2.761,2.77,2.758,2.767,2195
20180701|2018-05-07 13:30,7,2.768,2.768,2.763,2.764,658
20180701|2018-05-07 14:00,7,2.764,2.767,2.763,2.766,274
20180701|2018-05-07 14:30,7,2.765,2.766,2.761,2.762,234
20180701|2018-05-07 15:00,7,2.762,2.764,2.761,2.763,50
20180701|2018-05-07 15:30,7,2.763,2.764,2.762,2.764,61
20180701|2018-05-07 17:00,8,2.761,2.765,2.761,2.764,11
20180701|2018-05-07 17:30,8,2.764,2.764,2.762,2.762,3
20180701|2018-05-07 18:30,8,2.762,2.764,2.762,2.764,5
20180701|2018-05-07 19:00,8,2.761,2.762,2.761,2.762,4
20180701|2018-05-07 19:30,8,2.763,2.763,2.762,2.763,6
20180701|2018-05-07 20:00,8,2.763,2.763,2.763,2.763,2
20180701|2018-05-07 21:00,8,2.76,2.762,2.76,2.761,7
20180701|2018-05-07 21:30,8,2.76,2.763,2.76,2.763,5
20180701|2018-05-07 22:00,8,2.765,2.766,2.765,2.766,14
20180701|2018-05-07 22:30,8,2.763,2.763,2.762,2.762,10
20180701|2018-05-07 23:00,8,2.762,2.762,2.762,2.762,3
20180701|2018-05-07 23:30,8,2.761,2.761,2.76,2.761,14
20180701|2018-05-08 00:00,8,2.76,2.768,2.76,2.768,25
20180701|2018-05-08 00:30,8,2.767,2.771,2.767,2.771,31
20180701|2018-05-08 01:00,8,2.772,2.773,2.769,2.773,33
20180701|2018-05-08 01:30,8,2.773,2.773,2.773,2.773,1
20180701|2018-05-08 02:00,8,2.77,2.772,2.768,2.768,13
20180701|2018-05-08 02:30,8,2.767,2.771,2.767,2.769,62
20180701|2018-05-08 03:00,8,2.769,2.774,2.769,2.772,33
20180701|2018-05-08 03:30,8,2.772,2.772,2.768,2.77,28
20180701|2018-05-08 04:00,8,2.769,2.785,2.769,2.781,68
20180701|2018-05-08 04:30,8,2.783,2.797,2.78,2.795,171
20180701|2018-05-08 05:00,8,2.792,2.792,2.787,2.788,68
20180701|2018-05-08 05:30,8,2.789,2.789,2.785,2.785,107
20180701|2018-05-08 06:00,8,2.786,2.794,2.783,2.785,199
20180701|2018-05-08 06:30,8,2.786,2.789,2.781,2.783,266
20180701|2018-05-08 07:00,8,2.783,2.79,2.779,2.79,628
20180701|2018-05-08 07:30,8,2.789,2.789,2.783,2.785,607
20180701|2018-05-08 08:00,8,2.786,2.789,2.762,2.765,1798
20180701|2018-05-08 08:30,8,2.765,2.773,2.759,2.768,1507
20180701|2018-05-08 09:00,8,2.768,2.773,2.755,2.756,1105
20180701|2018-05-08 09:30,8,2.756,2.76,2.75,2.754,1338
20180701|2018-05-08 10:00,8,2.753,2.753,2.735,2.738,1949
20180701|2018-05-08 10:30,8,2.737,2.747,2.737,2.745,1475
20180701|2018-05-08 11:00,8,2.744,2.751,2.742,2.745,1125
20180701|2018-05-08 11:30,8,2.745,2.749,2.74,2.744,1040
20180701|2018-05-08 12:00,8,2.744,2.747,2.74,2.742,591
20180701|2018-05-08 12:30,8,2.743,2.749,2.741,2.748,1158
20180701|2018-05-08 13:00,8,2.748,2.761,2.745,2.759,3005
20180701|2018-05-08 13:30,8,2.76,2.761,2.754,2.758,1329
20180701|2018-05-08 14:00,8,2.759,2.761,2.759,2.759,182
20180701|2018-05-08 14:30,8,2.76,2.765,2.758,2.764,238
20180701|2018-05-08 15:00,8,2.765,2.771,2.763,2.768,185
20180701|2018-05-08 15:30,8,2.769,2.769,2.766,2.767,73
20180701|2018-05-08 17:00,9,2.767,2.767,2.763,2.765,10
20180701|2018-05-08 17:30,9,2.767,2.767,2.765,2.765,2
20180701|2018-05-08 18:00,9,2.763,2.763,2.762,2.762,2
20180701|2018-05-08 18:30,9,2.76,2.762,2.76,2.762,2
20180701|2018-05-08 19:00,9,2.762,2.766,2.762,2.765,9
20180701|2018-05-08 19:30,9,2.764,2.766,2.763,2.766,4
20180701|2018-05-08 20:00,9,2.765,2.766,2.765,2.766,13
20180701|2018-05-08 20:30,9,2.764,2.767,2.764,2.765,33
20180701|2018-05-08 21:00,9,2.763,2.764,2.763,2.763,7
20180701|2018-05-08 21:30,9,2.764,2.765,2.764,2.765,5
20180701|2018-05-08 22:00,9,2.766,2.767,2.766,2.767,20
20180701|2018-05-08 22:30,9,2.768,2.768,2.767,2.767,3
20180701|2018-05-08 23:00,9,2.767,2.767,2.767,2.767,1
20180701|2018-05-08 23:30,9,2.766,2.766,2.766,2.766,4
20180701|2018-05-09 00:00,9,2.767,2.767,2.765,2.766,3
20180701|2018-05-09 00:30,9,2.767,2.767,2.767,2.767,2
20180701|2018-05-09 01:00,9,2.766,2.768,2.765,2.768,18
20180701|2018-05-09 01:30,9,2.765,2.767,2.765,2.766,9
20180701|2018-05-09 02:00,9,2.766,2.771,2.766,2.77,19
20180701|2018-05-09 02:30,9,2.763,2.764,2.762,2.763,10
20180701|2018-05-09 03:30,9,2.761,2.768,2.761,2.766,22
20180701|2018-05-09 04:00,9,2.768,2.772,2.767,2.771,36
20180701|2018-05-09 04:30,9,2.768,2.77,2.764,2.765,25
20180701|2018-05-09 05:00,9,2.765,2.767,2.763,2.767,30
20180701|2018-05-09 05:30,9,2.769,2.772,2.767,2.771,61
20180701|2018-05-09 06:00,9,2.772,2.78,2.772,2.779,105
20180701|2018-05-09 06:30,9,2.78,2.784,2.775,2.776,214
20180701|2018-05-09 07:00,9,2.777,2.785,2.773,2.78,268
20180701|2018-05-09 07:30,9,2.777,2.778,2.763,2.774,995
20180701|2018-05-09 08:00,9,2.774,2.775,2.753,2.761,1464
20180701|2018-05-09 08:30,9,2.761,2.779,2.757,2.771,1964
20180701|2018-05-09 09:00,9,2.772,2.773,2.762,2.767,817
20180701|2018-05-09 09:30,9,2.767,2.769,2.757,2.757,1027
20180701|2018-05-09 10:00,9,2.756,2.758,2.754,2.756,755
20180701|2018-05-09 10:30,9,2.756,2.762,2.756,2.757,568
20180701|2018-05-09 11:00,9,2.758,2.764,2.757,2.761,426
20180701|2018-05-09 11:30,9,2.76,2.769,2.759,2.764,521
20180701|2018-05-09 12:00,9,2.764,2.768,2.761,2.768,465
20180701|2018-05-09 12:30,9,2.767,2.768,2.761,2.761,444
20180701|2018-05-09 13:00,9,2.761,2.763,2.755,2.761,2413
20180701|2018-05-09 13:30,9,2.761,2.761,2.757,2.757,614
20180701|2018-05-09 14:00,9,2.758,2.762,2.758,2.761,240
20180701|2018-05-09 14:30,9,2.76,2.762,2.757,2.759,323
20180701|2018-05-09 15:00,9,2.759,2.764,2.758,2.763,240
20180701|2018-05-09 15:30,9,2.762,2.762,2.758,2.759,54
20180701|2018-05-09 17:00,10,2.759,2.759,2.759,2.759,1
20180701|2018-05-09 17:30,10,2.759,2.759,2.759,2.759,1
20180701|2018-05-09 18:00,10,2.756,2.756,2.756,2.756,5
20180701|2018-05-09 18:30,10,2.754,2.756,2.754,2.755,4
20180701|2018-05-09 19:00,10,2.755,2.758,2.754,2.758,13
20180701|2018-05-09 19:30,10,2.758,2.758,2.758,2.758,2
20180701|2018-05-09 20:00,10,2.759,2.761,2.756,2.756,56
20180701|2018-05-09 20:30,10,2.758,2.759,2.758,2.759,3
20180701|2018-05-09 21:00,10,2.758,2.759,2.757,2.758,7
20180701|2018-05-09 21:30,10,2.757,2.757,2.752,2.753,47
20180701|2018-05-09 22:00,10,2.754,2.755,2.754,2.755,6
20180701|2018-05-09 22:30,10,2.756,2.756,2.756,2.756,1
20180701|2018-05-09 23:00,10,2.756,2.756,2.754,2.755,3
20180701|2018-05-09 23:30,10,2.756,2.756,2.752,2.754,14
20180701|2018-05-10 00:00,10,2.754,2.754,2.749,2.75,38
20180701|2018-05-10 00:30,10,2.75,2.75,2.743,2.745,65
20180701|2018-05-10 01:00,10,2.744,2.745,2.744,2.744,17
20180701|2018-05-10 01:30,10,2.743,2.749,2.743,2.747,16
20180701|2018-05-10 02:00,10,2.747,2.75,2.746,2.746,42
20180701|2018-05-10 02:30,10,2.746,2.747,2.734,2.735,92
20180701|2018-05-10 03:00,10,2.735,2.74,2.733,2.738,85
20180701|2018-05-10 03:30,10,2.74,2.74,2.732,2.734,238
20180701|2018-05-10 04:00,10,2.736,2.741,2.734,2.74,24
20180701|2018-05-10 04:30,10,2.74,2.74,2.733,2.738,51
20180701|2018-05-10 05:00,10,2.738,2.743,2.737,2.739,206
20180701|2018-05-10 05:30,10,2.741,2.743,2.738,2.742,29
20180701|2018-05-10 06:00,10,2.743,2.748,2.74,2.748,105
20180701|2018-05-10 06:30,10,2.747,2.751,2.741,2.747,270
20180701|2018-05-10 07:00,10,2.746,2.748,2.744,2.744,324
20180701|2018-05-10 07:30,10,2.745,2.758,2.742,2.754,1147
20180701|2018-05-10 08:00,10,2.754,2.792,2.751,2.785,3209
20180701|2018-05-10 08:30,10,2.786,2.787,2.774,2.777,2022
20180701|2018-05-10 09:00,10,2.777,2.783,2.774,2.776,1605
20180701|2018-05-10 09:30,10,2.779,2.82,2.778,2.813,6322
20180701|2018-05-10 10:00,10,2.813,2.823,2.812,2.821,3211
20180701|2018-05-10 10:30,10,2.821,2.822,2.816,2.822,2268
20180701|2018-05-10 11:00,10,2.822,2.823,2.812,2.812,2239
20180701|2018-05-10 11:30,10,2.812,2.821,2.811,2.817,1515
20180701|2018-05-10 12:00,10,2.817,2.822,2.817,2.821,1496
20180701|2018-05-10 12:30,10,2.82,2.827,2.819,2.826,1676
20180701|2018-05-10 13:00,10,2.827,2.833,2.824,2.825,6042
20180701|2018-05-10 13:30,10,2.825,2.826,2.819,2.825,1923
20180701|2018-05-10 14:00,10,2.825,2.825,2.821,2.824,482
20180701|2018-05-10 14:30,10,2.824,2.825,2.821,2.822,391
20180701|2018-05-10 15:00,10,2.821,2.826,2.82,2.823,282
20180701|2018-05-10 15:30,10,2.823,2.824,2.82,2.821,63
20180701|2018-05-10 17:00,11,2.823,2.824,2.819,2.819,39
20180701|2018-05-10 17:30,11,2.818,2.819,2.818,2.819,85
20180701|2018-05-10 18:00,11,2.818,2.818,2.816,2.818,8
20180701|2018-05-10 18:30,11,2.818,2.818,2.815,2.817,26
20180701|2018-05-10 19:00,11,2.817,2.818,2.816,2.817,123
20180701|2018-05-10 19:30,11,2.817,2.819,2.816,2.818,53
20180701|2018-05-10 20:00,11,2.817,2.818,2.815,2.815,37
20180701|2018-05-10 20:30,11,2.817,2.817,2.816,2.816,11
20180701|2018-05-10 21:00,11,2.817,2.818,2.816,2.817,35
20180701|2018-05-10 21:30,11,2.816,2.816,2.816,2.816,4
20180701|2018-05-10 22:00,11,2.816,2.816,2.816,2.816,9
20180701|2018-05-10 22:30,11,2.816,2.818,2.816,2.817,19
20180701|2018-05-10 23:00,11,2.817,2.819,2.817,2.819,17
20180701|2018-05-10 23:30,11,2.819,2.821,2.819,2.821,66
20180701|2018-05-11 00:00,11,2.821,2.821,2.818,2.821,50
20180701|2018-05-11 00:30,11,2.821,2.822,2.821,2.822,6
20180701|2018-05-11 01:00,11,2.823,2.823,2.822,2.822,15
20180701|2018-05-11 01:30,11,2.821,2.821,2.819,2.82,34
20180701|2018-05-11 02:00,11,2.819,2.82,2.819,2.82,31
20180701|2018-05-11 02:30,11,2.818,2.819,2.818,2.819,7
20180701|2018-05-11 03:00,11,2.819,2.825,2.819,2.823,149
20180701|2018-05-11 03:30,11,2.824,2.824,2.82,2.824,19
20180701|2018-05-11 04:00,11,2.824,2.825,2.822,2.822,26
20180701|2018-05-11 04:30,11,2.822,2.823,2.821,2.823,15
20180701|2018-05-11 05:00,11,2.823,2.823,2.82,2.821,25
20180701|2018-05-11 05:30,11,2.82,2.822,2.816,2.817,50
20180701|2018-05-11 06:00,11,2.818,2.818,2.813,2.815,251
20180701|2018-05-11 06:30,11,2.816,2.824,2.815,2.821,183
20180701|2018-05-11 07:00,11,2.821,2.828,2.82,2.822,548
20180701|2018-05-11 07:30,11,2.822,2.833,2.82,2.825,1411
20180701|2018-05-11 08:00,11,2.825,2.829,2.817,2.822,1429
20180701|2018-05-11 08:30,11,2.821,2.826,2.809,2.824,2785
20180701|2018-05-11 09:00,11,2.824,2.827,2.82,2.826,1655
20180701|2018-05-11 09:30,11,2.827,2.83,2.824,2.825,2054
20180701|2018-05-11 10:00,11,2.826,2.828,2.822,2.825,1134
20180701|2018-05-11 10:30,11,2.825,2.832,2.824,2.831,1276
20180701|2018-05-11 11:00,11,2.831,2.831,2.825,2.828,891
20180701|2018-05-11 11:30,11,2.829,2.832,2.828,2.83,1059
20180701|2018-05-11 12:00,11,2.83,2.832,2.827,2.828,1131
20180701|2018-05-11 12:30,11,2.828,2.829,2.824,2.826,926
20180701|2018-05-11 13:00,11,2.826,2.828,2.822,2.823,2262
20180701|2018-05-11 13:30,11,2.823,2.831,2.823,2.83,957
20180701|2018-05-11 14:00,11,2.83,2.832,2.829,2.83,393
20180701|2018-05-11 14:30,11,2.831,2.832,2.828,2.831,258
20180701|2018-05-11 15:00,11,2.83,2.831,2.83,2.831,112
20180701|2018-05-11 15:30,11,2.832,2.836,2.83,2.832,160
20180701|2018-05-13 17:00,14,2.841,2.845,2.836,2.836,257
20180701|2018-05-13 17:30,14,2.836,2.838,2.832,2.833,43
20180701|2018-05-13 18:00,14,2.833,2.833,2.832,2.832,8
20180701|2018-05-13 18:30,14,2.832,2.833,2.831,2.831,11
20180701|2018-05-13 19:00,14,2.831,2.836,2.831,2.833,42
20180701|2018-05-13 19:30,14,2.834,2.835,2.833,2.834,27
20180701|2018-05-13 20:00,14,2.834,2.836,2.833,2.833,37
20180701|2018-05-13 20:30,14,2.833,2.834,2.83,2.83,52
20180701|2018-05-13 21:00,14,2.831,2.833,2.829,2.831,26
20180701|2018-05-13 21:30,14,2.831,2.834,2.831,2.833,12
20180701|2018-05-13 22:00,14,2.832,2.833,2.83,2.831,11
20180701|2018-05-13 22:30,14,2.831,2.831,2.829,2.83,15
20180701|2018-05-13 23:00,14,2.83,2.833,2.829,2.833,9
20180701|2018-05-13 23:30,14,2.831,2.831,2.83,2.831,12
20180701|2018-05-14 00:00,14,2.83,2.831,2.829,2.831,15
20180701|2018-05-14 00:30,14,2.831,2.831,2.831,2.831,4
20180701|2018-05-14 01:00,14,2.83,2.831,2.829,2.831,20
20180701|2018-05-14 01:30,14,2.831,2.833,2.83,2.832,26
20180701|2018-05-14 02:00,14,2.829,2.834,2.829,2.834,35
20180701|2018-05-14 02:30,14,2.834,2.835,2.833,2.833,14
20180701|2018-05-14 03:00,14,2.834,2.834,2.832,2.832,6
20180701|2018-05-14 03:30,14,2.832,2.833,2.831,2.832,32
20180701|2018-05-14 04:00,14,2.833,2.834,2.832,2.834,11
20180701|2018-05-14 04:30,14,2.831,2.831,2.827,2.827,14
20180701|2018-05-14 05:00,14,2.827,2.828,2.826,2.828,41
20180701|2018-05-14 05:30,14,2.827,2.83,2.827,2.828,69
20180701|2018-05-14 06:00,14,2.831,2.844,2.83,2.84,138
20180701|2018-05-14 06:30,14,2.841,2.852,2.84,2.848,494
20180701|2018-05-14 07:00,14,2.847,2.848,2.841,2.845,459
20180701|2018-05-14 07:30,14,2.845,2.845,2.831,2.831,835
20180701|2018-05-14 08:00,14,2.831,2.836,2.817,2.822,1685
20180701|2018-05-14 08:30,14,2.822,2.849,2.821,2.843,2455
20180701|2018-05-14 09:00,14,2.843,2.846,2.839,2.842,1237
20180701|2018-05-14 09:30,14,2.842,2.851,2.839,2.849,1866
20180701|2018-05-14 10:00,14,2.849,2.853,2.846,2.847,2450
20180701|2018-05-14 10:30,14,2.847,2.862,2.846,2.853,2951
20180701|2018-05-14 11:00,14,2.852,2.855,2.847,2.854,1582
20180701|2018-05-14 11:30,14,2.854,2.858,2.853,2.857,1005
20180701|2018-05-14 12:00,14,2.858,2.859,2.85,2.852,1302
20180701|2018-05-14 12:30,14,2.852,2.857,2.851,2.855,821
20180701|2018-05-14 13:00,14,2.855,2.862,2.853,2.86,3667
20180701|2018-05-14 13:30,14,2.859,2.861,2.857,2.858,986
20180701|2018-05-14 14:00,14,2.858,2.859,2.856,2.858,218
20180701|2018-05-14 14:30,14,2.857,2.858,2.854,2.854,495
20180701|2018-05-14 15:00,14,2.853,2.855,2.851,2.852,281
20180701|2018-05-14 15:30,14,2.851,2.853,2.85,2.853,104
20180701|2018-05-14 17:00,15,2.85,2.853,2.849,2.853,27
20180701|2018-05-14 17:30,15,2.853,2.855,2.85,2.854,100
20180701|2018-05-14 18:00,15,2.851,2.854,2.851,2.854,75
20180701|2018-05-14 18:30,15,2.853,2.855,2.853,2.854,29
20180701|2018-05-14 19:00,15,2.854,2.854,2.851,2.852,70
20180701|2018-05-14 19:30,15,2.852,2.853,2.851,2.852,29
20180701|2018-05-14 20:00,15,2.852,2.853,2.851,2.852,10
20180701|2018-05-14 20:30,15,2.852,2.853,2.851,2.851,40
20180701|2018-05-14 21:00,15,2.851,2.852,2.85,2.852,28
20180701|2018-05-14 21:30,15,2.851,2.853,2.851,2.852,29
20180701|2018-05-14 22:00,15,2.852,2.853,2.851,2.851,12
20180701|2018-05-14 22:30,15,2.851,2.852,2.851,2.851,29
20180701|2018-05-14 23:00,15,2.851,2.851,2.849,2.849,10
20180701|2018-05-14 23:30,15,2.849,2.849,2.848,2.849,18
20180701|2018-05-15 00:00,15,2.849,2.851,2.849,2.85,16
20180701|2018-05-15 00:30,15,2.851,2.851,2.849,2.85,5
20180701|2018-05-15 01:00,15,2.849,2.849,2.848,2.848,18
20180701|2018-05-15 01:30,15,2.848,2.85,2.848,2.848,24
20180701|2018-05-15 02:00,15,2.847,2.85,2.847,2.849,17
20180701|2018-05-15 02:30,15,2.849,2.851,2.848,2.85,22
20180701|2018-05-15 03:00,15,2.85,2.854,2.85,2.854,56
20180701|2018-05-15 03:30,15,2.853,2.857,2.851,2.857,29
20180701|2018-05-15 04:00,15,2.858,2.858,2.852,2.852,47
20180701|2018-05-15 04:30,15,2.851,2.852,2.848,2.852,38
20180701|2018-05-15 05:00,15,2.852,2.852,2.852,2.852,17
20180701|2018-05-15 05:30,15,2.852,2.852,2.85,2.85,29
20180701|2018-05-15 06:00,15,2.85,2.857,2.849,2.857,75
20180701|2018-05-15 06:30,15,2.857,2.871,2.852,2.867,624
20180701|2018-05-15 07:00,15,2.867,2.869,2.861,2.868,539
20180701|2018-05-15 07:30,15,2.869,2.878,2.865,2.876,1748
20180701|2018-05-15 08:00,15,2.875,2.878,2.868,2.873,1896
20180701|2018-05-15 08:30,15,2.872,2.875,2.866,2.872,2584
20180701|2018-05-15 09:00,15,2.872,2.874,2.858,2.862,2500
20180701|2018-05-15 09:30,15,2.863,2.867,2.857,2.865,1543
20180701|2018-05-15 10:00,15,2.865,2.866,2.859,2.86,747
20180701|2018-05-15 10:30,15,2.86,2.866,2.856,2.864,1420
20180701|2018-05-15 11:00,15,2.863,2.868,2.862,2.868,1193
20180701|2018-05-15 11:30,15,2.867,2.867,2.863,2.866,770
20180701|2018-05-15 12:00,15,2.866,2.866,2.859,2.862,724
20180701|2018-05-15 12:30,15,2.862,2.862,2.854,2.858,1222
20180701|2018-05-15 13:00,15,2.858,2.859,2.844,2.856,4401
20180701|2018-05-15 13:30,15,2.856,2.857,2.849,2.85,1236
20180701|2018-05-15 14:00,15,2.85,2.853,2.848,2.853,579
20180701|2018-05-15 14:30,15,2.852,2.855,2.85,2.852,557
20180701|2018-05-15 15:00,15,2.852,2.853,2.851,2.851,71
20180701|2018-05-15 15:30,15,2.851,2.852,2.847,2.848,84
20180701|2018-05-15 17:00,16,2.846,2.848,2.845,2.848,69
20180701|2018-05-15 17:30,16,2.847,2.848,2.847,2.848,10
20180701|2018-05-15 18:00,16,2.849,2.849,2.849,2.849,5
20180701|2018-05-15 18:30,16,2.849,2.849,2.849,2.849,2
20180701|2018-05-15 19:00,16,2.847,2.847,2.845,2.845,43
20180701|2018-05-15 19:30,16,2.846,2.847,2.846,2.847,17
20180701|2018-05-15 20:00,16,2.849,2.849,2.845,2.845,45
20180701|2018-05-15 20:30,16,2.844,2.845,2.844,2.844,9
20180701|2018-05-15 21:00,16,2.844,2.844,2.84,2.841,34
20180701|2018-05-15 21:30,16,2.84,2.841,2.84,2.841,17
20180701|2018-05-15 22:00,16,2.841,2.842,2.841,2.842,19
20180701|2018-05-15 22:30,16,2.842,2.843,2.842,2.842,11
20180701|2018-05-15 23:00,16,2.843,2.843,2.843,2.843,1
20180701|2018-05-15 23:30,16,2.842,2.842,2.84,2.84,17
20180701|2018-05-16 00:00,16,2.841,2.843,2.84,2.84,64
20180701|2018-05-16 00:30,16,2.84,2.84,2.837,2.837,11
20180701|2018-05-16 01:00,16,2.837,2.838,2.836,2.838,20
20180701|2018-05-16 01:30,16,2.837,2.838,2.837,2.838,5
20180701|2018-05-16 02:00,16,2.838,2.838,2.836,2.836,33
20180701|2018-05-16 02:30,16,2.837,2.838,2.835,2.835,91
20180701|2018-05-16 03:00,16,2.835,2.835,2.833,2.835,41
20180701|2018-05-16 03:30,16,2.834,2.838,2.834,2.836,48
20180701|2018-05-16 04:00,16,2.836,2.838,2.836,2.836,19
20180701|2018-05-16 04:30,16,2.836,2.839,2.834,2.836,86
20180701|2018-05-16 05:00,16,2.837,2.838,2.837,2.837,28
20180701|2018-05-16 05:30,16,2.838,2.842,2.837,2.841,69
20180701|2018-05-16 06:00,16,2.842,2.851,2.839,2.847,168
20180701|2018-05-16 06:30,16,2.848,2.861,2.848,2.86,394
20180701|2018-05-16 07:00,16,2.859,2.862,2.853,2.858,356
20180701|2018-05-16 07:30,16,2.859,2.859,2.836,2.838,1137
20180701|2018-05-16 08:00,16,2.837,2.844,2.83,2.843,3772
20180701|2018-05-16 08:30,16,2.843,2.85,2.834,2.839,4605
20180701|2018-05-16 09:00,16,2.84,2.843,2.832,2.833,2345
20180701|2018-05-16 09:30,16,2.833,2.845,2.833,2.841,1826
20180701|2018-05-16 10:00,16,2.841,2.843,2.835,2.842,1452
20180701|2018-05-16 10:30,16,2.841,2.848,2.841,2.846,1393
20180701|2018-05-16 11:00,16,2.845,2.845,2.841,2.843,1229
20180701|2018-05-16 11:30,16,2.843,2.843,2.84,2.842,864
20180701|2018-05-16 12:00,16,2.842,2.844,2.841,2.844,710
20180701|2018-05-16 12:30,16,2.844,2.844,2.837,2.841,904
20180701|2018-05-16 13:00,16,2.841,2.842,2.835,2.836,3581
20180701|2018-05-16 13:30,16,2.836,2.837,2.832,2.833,937
20180701|2018-05-16 14:00,16,2.833,2.834,2.83,2.832,621
20180701|2018-05-16 14:30,16,2.833,2.836,2.832,2.833,297
20180701|2018-05-16 15:00,16,2.833,2.835,2.832,2.835,137
20180701|2018-05-16 15:30,16,2.836,2.838,2.835,2.837,61
20180701|2018-05-16 17:00,17,2.838,2.839,2.836,2.837,27
20180701|2018-05-16 17:30,17,2.841,2.841,2.84,2.84,4
20180701|2018-05-16 18:30,17,2.838,2.84,2.837,2.837,25
20180701|2018-05-16 19:00,17,2.836,2.839,2.836,2.838,20
20180701|2018-05-16 19:30,17,2.838,2.839,2.836,2.839,47
20180701|2018-05-16 20:00,17,2.838,2.838,2.838,2.838,2
20180701|2018-05-16 20:30,17,2.837,2.837,2.836,2.836,4
20180701|2018-05-16 21:00,17,2.836,2.839,2.836,2.839,19
20180701|2018-05-16 21:30,17,2.84,2.84,2.838,2.839,12
20180701|2018-05-16 22:00,17,2.837,2.839,2.837,2.839,5
20180701|2018-05-16 22:30,17,2.839,2.841,2.839,2.84,4
20180701|2018-05-16 23:00,17,2.839,2.839,2.839,2.839,1
20180701|2018-05-16 23:30,17,2.837,2.837,2.837,2.837,9
20180701|2018-05-17 00:00,17,2.838,2.839,2.838,2.838,8
20180701|2018-05-17 00:30,17,2.838,2.838,2.838,2.838,6
20180701|2018-05-17 01:00,17,2.838,2.838,2.836,2.836,14
20180701|2018-05-17 01:30,17,2.835,2.836,2.835,2.836,4
20180701|2018-05-17 02:00,17,2.837,2.839,2.836,2.838,72
20180701|2018-05-17 02:30,17,2.838,2.841,2.838,2.839,16
20180701|2018-05-17 03:00,17,2.839,2.841,2.839,2.839,9
20180701|2018-05-17 03:30,17,2.84,2.84,2.838,2.839,18
20180701|2018-05-17 04:00,17,2.839,2.843,2.839,2.842,32
20180701|2018-05-17 04:30,17,2.842,2.843,2.839,2.84,165
20180701|2018-05-17 05:00,17,2.84,2.84,2.837,2.839,26
20180701|2018-05-17 05:30,17,2.84,2.84,2.828,2.83,171
20180701|2018-05-17 06:00,17,2.831,2.834,2.83,2.831,101
20180701|2018-05-17 06:30,17,2.83,2.842,2.83,2.836,185
20180701|2018-05-17 07:00,17,2.836,2.837,2.825,2.826,727
20180701|2018-05-17 07:30,17,2.827,2.832,2.815,2.818,1761
20180701|2018-05-17 08:00,17,2.818,2.828,2.804,2.818,5295
20180701|2018-05-17 08:30,17,2.819,2.827,2.813,2.818,3155
20180701|2018-05-17 09:00,17,2.817,2.826,2.813,2.82,2736
20180701|2018-05-17 09:30,17,2.819,2.845,2.809,2.844,5413
20180701|2018-05-17 10:00,17,2.844,2.862,2.843,2.86,5752
20180701|2018-05-17 10:30,17,2.86,2.863,2.853,2.858,2566
20180701|2018-05-17 11:00,17,2.859,2.861,2.853,2.86,1294
20180701|2018-05-17 11:30,17,2.86,2.865,2.858,2.865,1189
20180701|2018-05-17 12:00,17,2.864,2.883,2.863,2.878,3655
20180701|2018-05-17 12:30,17,2.878,2.882,2.875,2.88,2613
20180701|2018-05-17 13:00,17,2.879,2.89,2.877,2.882,8153
20180701|2018-05-17 13:30,17,2.882,2.885,2.88,2.883,2052
20180701|2018-05-17 14:00,17,2.882,2.884,2.881,2.881,554
20180701|2018-05-17 14:30,17,2.882,2.883,2.878,2.878,600
20180701|2018-05-17 15:00,17,2.879,2.881,2.877,2.879,405
20180701|2018-05-17 15:30,17,2.88,2.882,2.878,2.879,194
20180701|2018-05-17 17:00,18,2.883,2.884,2.877,2.88,194
20180701|2018-05-17 17:30,18,2.878,2.878,2.877,2.877,89
20180701|2018-05-17 18:00,18,2.878,2.88,2.877,2.879,19
20180701|2018-05-17 18:30,18,2.877,2.878,2.875,2.875,86
20180701|2018-05-17 19:00,18,2.875,2.88,2.874,2.879,122
20180701|2018-05-17 19:30,18,2.878,2.878,2.875,2.877,43
20180701|2018-05-17 20:00,18,2.877,2.877,2.875,2.876,54
20180701|2018-05-17 20:30,18,2.876,2.877,2.874,2.876,79
20180701|2018-05-17 21:00,18,2.875,2.877,2.874,2.876,33
20180701|2018-05-17 21:30,18,2.876,2.878,2.875,2.876,45
20180701|2018-05-17 22:00,18,2.875,2.877,2.874,2.876,35
20180701|2018-05-17 22:30,18,2.875,2.877,2.875,2.877,17
20180701|2018-05-17 23:00,18,2.876,2.876,2.875,2.876,5
20180701|2018-05-17 23:30,18,2.876,2.876,2.873,2.875,38
20180701|2018-05-18 00:00,18,2.874,2.874,2.87,2.872,44
20180701|2018-05-18 00:30,18,2.871,2.875,2.871,2.874,58
20180701|2018-05-18 01:00,18,2.874,2.874,2.872,2.873,20
20180701|2018-05-18 01:30,18,2.872,2.874,2.872,2.872,19
20180701|2018-05-18 02:00,18,2.873,2.874,2.871,2.873,29
20180701|2018-05-18 02:30,18,2.874,2.875,2.872,2.874,33
20180701|2018-05-18 03:00,18,2.874,2.877,2.873,2.877,73
20180701|2018-05-18 03:30,18,2.875,2.877,2.874,2.877,32
20180701|2018-05-18 04:00,18,2.877,2.877,2.874,2.874,37
20180701|2018-05-18 04:30,18,2.874,2.876,2.874,2.876,13
20180701|2018-05-18 05:00,18,2.877,2.883,2.877,2.882,83
20180701|2018-05-18 05:30,18,2.883,2.886,2.881,2.883,129
20180701|2018-05-18 06:00,18,2.884,2.888,2.883,2.883,268
20180701|2018-05-18 06:30,18,2.884,2.884,2.879,2.882,278
20180701|2018-05-18 07:00,18,2.882,2.882,2.875,2.877,539
20180701|2018-05-18 07:30,18,2.876,2.879,2.87,2.878,922
20180701|2018-05-18 08:00,18,2.878,2.883,2.877,2.882,2211
20180701|2018-05-18 08:30,18,2.882,2.889,2.879,2.885,2951
20180701|2018-05-18 09:00,18,2.885,2.886,2.879,2.884,1737
20180701|2018-05-18 09:30,18,2.885,2.896,2.884,2.89,4367
20180701|2018-05-18 10:00,18,2.889,2.897,2.889,2.896,2351
20180701|2018-05-18 10:30,18,2.896,2.901,2.896,2.896,2991
20180701|2018-05-18 11:00,18,2.897,2.899,2.892,2.895,1833
20180701|2018-05-18 11:30,18,2.895,2.899,2.893,2.898,1512
20180701|2018-05-18 12:00,18,2.898,2.899,2.887,2.888,1737
20180701|2018-05-18 12:30,18,2.887,2.888,2.882,2.886,1954
20180701|2018-05-18 13:00,18,2.887,2.888,2.878,2.88,2766
20180701|2018-05-18 13:30,18,2.879,2.883,2.878,2.882,1276
20180701|2018-05-18 14:00,18,2.881,2.882,2.877,2.879,857
20180701|2018-05-18 14:30,18,2.88,2.881,2.869,2.869,852
20180701|2018-05-18 15:00,18,2.87,2.871,2.868,2.869,138
20180701|2018-05-18 15:30,18,2.869,2.871,2.865,2.87,253
20180701|2018-05-20 17:00,21,2.859,2.871,2.857,2.871,563
20180701|2018-05-20 17:30,21,2.868,2.87,2.866,2.87,29
20180701|2018-05-20 18:00,21,2.869,2.87,2.867,2.868,37
20180701|2018-05-20 18:30,21,2.868,2.869,2.867,2.867,10
20180701|2018-05-20 19:00,21,2.867,2.868,2.862,2.863,98
20180701|2018-05-20 19:30,21,2.863,2.865,2.863,2.865,80
20180701|2018-05-20 20:00,21,2.865,2.866,2.863,2.865,20
20180701|2018-05-20 20:30,21,2.866,2.866,2.861,2.862,53
20180701|2018-05-20 21:00,21,2.862,2.863,2.861,2.862,52
20180701|2018-05-20 21:30,21,2.861,2.863,2.859,2.862,103
20180701|2018-05-20 22:00,21,2.862,2.862,2.86,2.86,21
20180701|2018-05-20 22:30,21,2.859,2.866,2.859,2.862,104
20180701|2018-05-20 23:00,21,2.862,2.865,2.861,2.864,62
20180701|2018-05-20 23:30,21,2.863,2.863,2.863,2.863,17
20180701|2018-05-21 00:00,21,2.863,2.863,2.858,2.858,43
20180701|2018-05-21 00:30,21,2.858,2.859,2.854,2.856,83
20180701|2018-05-21 01:00,21,2.856,2.856,2.854,2.854,59
20180701|2018-05-21 01:30,21,2.854,2.854,2.849,2.85,208
20180701|2018-05-21 02:00,21,2.849,2.853,2.849,2.852,129
20180701|2018-05-21 02:30,21,2.851,2.851,2.847,2.847,147
20180701|2018-05-21 03:00,21,2.848,2.848,2.846,2.848,159
20180701|2018-05-21 03:30,21,2.849,2.851,2.846,2.848,258
20180701|2018-05-21 04:00,21,2.847,2.851,2.846,2.847,132
20180701|2018-05-21 04:30,21,2.848,2.849,2.845,2.849,110
20180701|2018-05-21 05:00,21,2.85,2.855,2.85,2.855,114
20180701|2018-05-21 05:30,21,2.855,2.861,2.854,2.857,163
20180701|2018-05-21 06:00,21,2.858,2.862,2.853,2.855,331
20180701|2018-05-21 06:30,21,2.855,2.865,2.855,2.864,492
20180701|2018-05-21 07:00,21,2.865,2.878,2.864,2.875,1135
20180701|2018-05-21 07:30,21,2.875,2.875,2.861,2.863,839
20180701|2018-05-21 08:00,21,2.863,2.879,2.857,2.873,3086
20180701|2018-05-21 08:30,21,2.872,2.877,2.846,2.853,5227
20180701|2018-05-21 09:00,21,2.854,2.861,2.851,2.86,2859
20180701|2018-05-21 09:30,21,2.86,2.862,2.853,2.854,2225
20180701|2018-05-21 10:00,21,2.854,2.855,2.849,2.849,2159
20180701|2018-05-21 10:30,21,2.85,2.86,2.849,2.856,1706
20180701|2018-05-21 11:00,21,2.856,2.861,2.854,2.857,1040
20180701|2018-05-21 11:30,21,2.857,2.861,2.854,2.858,1237
20180701|2018-05-21 12:00,21,2.858,2.86,2.856,2.857,1299
20180701|2018-05-21 12:30,21,2.857,2.863,2.856,2.86,1375
20180701|2018-05-21 13:00,21,2.859,2.86,2.846,2.851,5007
20180701|2018-05-21 13:30,21,2.852,2.856,2.849,2.856,1664
20180701|2018-05-21 14:00,21,2.855,2.857,2.852,2.856,383
20180701|2018-05-21 14:30,21,2.857,2.862,2.856,2.861,723
20180701|2018-05-21 15:00,21,2.861,2.863,2.86,2.862,267
20180701|2018-05-21 15:30,21,2.862,2.865,2.861,2.864,204
20180701|2018-05-21 17:00,22,2.867,2.867,2.862,2.863,65
20180701|2018-05-21 17:30,22,2.862,2.863,2.857,2.858,84
20180701|2018-05-21 18:00,22,2.86,2.86,2.859,2.859,20
20180701|2018-05-21 18:30,22,2.859,2.859,2.857,2.858,17
20180701|2018-05-21 19:00,22,2.859,2.862,2.858,2.858,57
20180701|2018-05-21 19:30,22,2.857,2.859,2.854,2.855,63
20180701|2018-05-21 20:00,22,2.855,2.856,2.854,2.855,18
20180701|2018-05-21 20:30,22,2.855,2.857,2.854,2.857,40
20180701|2018-05-21 21:00,22,2.856,2.857,2.855,2.856,20
20180701|2018-05-21 21:30,22,2.856,2.859,2.856,2.858,28
20180701|2018-05-21 22:00,22,2.856,2.858,2.855,2.856,18
20180701|2018-05-21 22:30,22,2.855,2.86,2.855,2.857,80
20180701|2018-05-21 23:00,22,2.859,2.859,2.856,2.856,13
20180701|2018-05-21 23:30,22,2.855,2.855,2.855,2.855,5
20180701|2018-05-22 00:00,22,2.855,2.857,2.855,2.855,55
20180701|2018-05-22 00:30,22,2.856,2.857,2.854,2.854,30
20180701|2018-05-22 01:00,22,2.854,2.856,2.854,2.855,36
20180701|2018-05-22 01:30,22,2.855,2.857,2.855,2.856,30
20180701|2018-05-22 02:00,22,2.857,2.859,2.855,2.858,95
20180701|2018-05-22 02:30,22,2.858,2.869,2.856,2.864,372
20180701|2018-05-22 03:00,22,2.864,2.871,2.864,2.866,167
20180701|2018-05-22 03:30,22,2.866,2.867,2.862,2.862,82
20180701|2018-05-22 04:00,22,2.864,2.866,2.862,2.864,83
20180701|2018-05-22 04:30,22,2.864,2.865,2.862,2.864,216
20180701|2018-05-22 05:00,22,2.865,2.872,2.864,2.871,191
20180701|2018-05-22 05:30,22,2.871,2.874,2.87,2.872,178
20180701|2018-05-22 06:00,22,2.873,2.878,2.872,2.875,439
20180701|2018-05-22 06:30,22,2.875,2.879,2.87,2.874,376
20180701|2018-05-22 07:00,22,2.874,2.89,2.874,2.88,1777
20180701|2018-05-22 07:30,22,2.879,2.89,2.879,2.888,1387
20180701|2018-05-22 08:00,22,2.889,2.9,2.881,2.897,5567
20180701|2018-05-22 08:30,22,2.898,2.91,2.889,2.907,8155
20180701|2018-05-22 09:00,22,2.908,2.91,2.899,2.907,5994
20180701|2018-05-22 09:30,22,2.907,2.912,2.906,2.91,4536
20180701|2018-05-22 10:00,22,2.911,2.916,2.91,2.913,4874
20180701|2018-05-22 10:30,22,2.914,2.926,2.913,2.922,6039
20180701|2018-05-22 11:00,22,2.921,2.93,2.92,2.926,3563
20180701|2018-05-22 11:30,22,2.926,2.93,2.922,2.923,4004
20180701|2018-05-22 12:00,22,2.924,2.93,2.921,2.927,3434
20180701|2018-05-22 12:30,22,2.928,2.933,2.926,2.929,3261
20180701|2018-05-22 13:00,22,2.93,2.942,2.93,2.931,10344
20180701|2018-05-22 13:30,22,2.932,2.934,2.926,2.926,2278
20180701|2018-05-22 14:00,22,2.927,2.93,2.924,2.929,1123
20180701|2018-05-22 14:30,22,2.929,2.934,2.927,2.932,1009
20180701|2018-05-22 15:00,22,2.933,2.933,2.929,2.93,228
20180701|2018-05-22 15:30,22,2.929,2.93,2.926,2.93,301
20180701|2018-05-22 17:00,23,2.928,2.93,2.926,2.928,93
20180701|2018-05-22 17:30,23,2.926,2.931,2.926,2.928,169
20180701|2018-05-22 18:00,23,2.929,2.93,2.928,2.93,37
20180701|2018-05-22 18:30,23,2.929,2.931,2.928,2.929,71
20180701|2018-05-22 19:00,23,2.93,2.933,2.928,2.928,149
20180701|2018-05-22 19:30,23,2.928,2.93,2.927,2.928,60
20180701|2018-05-22 20:00,23,2.929,2.931,2.926,2.929,86
20180701|2018-05-22 20:30,23,2.929,2.929,2.926,2.926,123
20180701|2018-05-22 21:00,23,2.927,2.929,2.926,2.927,57
20180701|2018-05-22 21:30,23,2.928,2.929,2.927,2.927,43
20180701|2018-05-22 22:00,23,2.928,2.928,2.927,2.928,25
20180701|2018-05-22 22:30,23,2.928,2.929,2.926,2.926,100
20180701|2018-05-22 23:00,23,2.928,2.929,2.927,2.928,26
20180701|2018-05-22 23:30,23,2.927,2.928,2.926,2.927,50
20180701|2018-05-23 00:00,23,2.927,2.929,2.927,2.927,37
20180701|2018-05-23 00:30,23,2.927,2.929,2.927,2.928,42
20180701|2018-05-23 01:00,23,2.927,2.928,2.926,2.928,85
20180701|2018-05-23 01:30,23,2.927,2.929,2.927,2.928,52
20180701|2018-05-23 02:00,23,2.927,2.929,2.926,2.927,129
20180701|2018-05-23 02:30,23,2.928,2.933,2.928,2.932,556
20180701|2018-05-23 03:00,23,2.932,2.933,2.93,2.932,190
20180701|2018-05-23 03:30,23,2.93,2.934,2.928,2.933,547
20180701|2018-05-23 04:00,23,2.933,2.934,2.93,2.931,167
20180701|2018-05-23 04:30,23,2.931,2.932,2.927,2.931,251
20180701|2018-05-23 05:00,23,2.931,2.939,2.93,2.938,699
20180701|2018-05-23 05:30,23,2.938,2.938,2.935,2.937,267
20180701|2018-05-23 06:00,23,2.938,2.944,2.935,2.935,776
20180701|2018-05-23 06:30,23,2.935,2.937,2.932,2.934,481
20180701|2018-05-23 07:00,23,2.933,2.941,2.929,2.937,1612
20180701|2018-05-23 07:30,23,2.938,2.94,2.931,2.939,1680
20180701|2018-05-23 08:00,23,2.939,2.955,2.938,2.952,7094
20180701|2018-05-23 08:30,23,2.951,2.954,2.947,2.953,4177
20180701|2018-05-23 09:00,23,2.953,2.974,2.952,2.969,9913
20180701|2018-05-23 09:30,23,2.969,2.97,2.961,2.969,5472
20180701|2018-05-23 10:00,23,2.969,2.973,2.967,2.971,4073
20180701|2018-05-23 10:30,23,2.971,2.974,2.962,2.965,5053
20180701|2018-05-23 11:00,23,2.964,2.969,2.955,2.963,4333
20180701|2018-05-23 11:30,23,2.963,2.969,2.951,2.954,3521
20180701|2018-05-23 12:00,23,2.953,2.962,2.952,2.961,3180
20180701|2018-05-23 12:30,23,2.96,2.964,2.957,2.958,3018
20180701|2018-05-23 13:00,23,2.959,2.96,2.951,2.954,6802
20180701|2018-05-23 13:30,23,2.954,2.96,2.947,2.959,3280
20180701|2018-05-23 14:00,23,2.959,2.961,2.953,2.955,859
20180701|2018-05-23 14:30,23,2.954,2.96,2.953,2.959,1453
20180701|2018-05-23 15:00,23,2.959,2.964,2.957,2.96,637
20180701|2018-05-23 15:30,23,2.96,2.96,2.957,2.958,382
20180701|2018-05-23 17:00,24,2.959,2.959,2.956,2.958,79
20180701|2018-05-23 17:30,24,2.957,2.96,2.957,2.96,18
20180701|2018-05-23 18:00,24,2.959,2.961,2.958,2.959,100
20180701|2018-05-23 18:30,24,2.958,2.958,2.955,2.956,44
20180701|2018-05-23 19:00,24,2.955,2.958,2.955,2.956,99
20180701|2018-05-23 19:30,24,2.956,2.959,2.954,2.955,143
20180701|2018-05-23 20:00,24,2.955,2.957,2.955,2.955,56
20180701|2018-05-23 20:30,24,2.955,2.959,2.954,2.959,125
20180701|2018-05-23 21:00,24,2.958,2.962,2.958,2.959,140
20180701|2018-05-23 21:30,24,2.96,2.961,2.955,2.957,173
20180701|2018-05-23 22:00,24,2.957,2.961,2.957,2.959,111
20180701|2018-05-23 22:30,24,2.959,2.963,2.958,2.958,147
20180701|2018-05-23 23:00,24,2.958,2.96,2.957,2.959,70
20180701|2018-05-23 23:30,24,2.959,2.959,2.954,2.954,106
20180701|2018-05-24 00:00,24,2.954,2.959,2.954,2.958,108
20180701|2018-05-24 00:30,24,2.958,2.96,2.957,2.96,123
20180701|2018-05-24 01:00,24,2.959,2.96,2.952,2.954,239
20180701|2018-05-24 01:30,24,2.954,2.959,2.953,2.958,123
20180701|2018-05-24 02:00,24,2.958,2.962,2.957,2.961,133
20180701|2018-05-24 02:30,24,2.961,2.966,2.958,2.963,339
20180701|2018-05-24 03:00,24,2.962,2.966,2.961,2.962,204
20180701|2018-05-24 03:30,24,2.961,2.964,2.955,2.958,394
20180701|2018-05-24 04:00,24,2.957,2.961,2.957,2.959,222
20180701|2018-05-24 04:30,24,2.959,2.961,2.957,2.96,92
20180701|2018-05-24 05:00,24,2.96,2.962,2.956,2.959,232
20180701|2018-05-24 05:30,24,2.958,2.961,2.955,2.956,297
20180701|2018-05-24 06:00,24,2.956,2.956,2.948,2.948,548
20180701|2018-05-24 06:30,24,2.948,2.95,2.942,2.943,1236
20180701|2018-05-24 07:00,24,2.943,2.951,2.943,2.947,1405
20180701|2018-05-24 07:30,24,2.947,2.95,2.944,2.95,1323
20180701|2018-05-24 08:00,24,2.949,2.957,2.948,2.949,4135
20180701|2018-05-24 08:30,24,2.95,2.959,2.942,2.954,4634
20180701|2018-05-24 09:00,24,2.954,2.956,2.946,2.948,4131
20180701|2018-05-24 09:30,24,2.949,2.976,2.949,2.968,13045
20180701|2018-05-24 10:00,24,2.969,2.974,2.964,2.973,3449
20180701|2018-05-24 10:30,24,2.973,2.974,2.965,2.968,2386
20180701|2018-05-24 11:00,24,2.968,2.972,2.966,2.969,1970
20180701|2018-05-24 11:30,24,2.97,2.97,2.962,2.964,2874
20180701|2018-05-24 12:00,24,2.963,2.973,2.963,2.968,2616
20180701|2018-05-24 12:30,24,2.968,2.971,2.963,2.964,3207
20180701|2018-05-24 13:00,24,2.965,2.972,2.964,2.971,5611
20180701|2018-05-24 13:30,24,2.97,2.972,2.969,2.972,2377
20180701|2018-05-24 14:00,24,2.972,2.973,2.969,2.97,704
20180701|2018-05-24 14:30,24,2.969,2.974,2.968,2.97,1161
20180701|2018-05-24 15:00,24,2.97,2.97,2.961,2.962,1117
20180701|2018-05-24 15:30,24,2.963,2.966,2.961,2.966,635
20180701|2018-05-24 17:00,25,2.964,2.967,2.963,2.967,123
20180701|2018-05-24 17:30,25,2.965,2.967,2.965,2.966,52
20180701|2018-05-24 18:00,25,2.966,2.97,2.966,2.969,95
20180701|2018-05-24 18:30,25,2.968,2.969,2.964,2.964,62
20180701|2018-05-24 19:00,25,2.965,2.966,2.964,2.965,83
20180701|2018-05-24 19:30,25,2.964,2.967,2.964,2.965,87
20180701|2018-05-24 20:00,25,2.964,2.968,2.963,2.967,153
20180701|2018-05-24 20:30,25,2.966,2.97,2.965,2.966,133
20180701|2018-05-24 21:00,25,2.965,2.965,2.96,2.962,212
20180701|2018-05-24 21:30,25,2.963,2.965,2.962,2.962,147
20180701|2018-05-24 22:00,25,2.962,2.966,2.962,2.965,116
20180701|2018-05-24 22:30,25,2.965,2.965,2.963,2.964,52
20180701|2018-05-24 23:00,25,2.964,2.964,2.961,2.962,83
20180701|2018-05-24 23:30,25,2.962,2.965,2.96,2.961,223
20180701|2018-05-25 00:00,25,2.962,2.964,2.96,2.962,125
20180701|2018-05-25 00:30,25,2.962,2.963,2.961,2.962,49
20180701|2018-05-25 01:00,25,2.962,2.964,2.96,2.963,115
20180701|2018-05-25 01:30,25,2.962,2.964,2.962,2.963,142
20180701|2018-05-25 02:00,25,2.963,2.966,2.961,2.961,170
20180701|2018-05-25 02:30,25,2.961,2.966,2.961,2.965,236
20180701|2018-05-25 03:00,25,2.965,2.972,2.964,2.97,713
20180701|2018-05-25 03:30,25,2.97,2.975,2.969,2.973,466
20180701|2018-05-25 04:00,25,2.973,2.975,2.969,2.974,296
20180701|2018-05-25 04:30,25,2.974,2.982,2.973,2.981,1135
20180701|2018-05-25 05:00,25,2.981,2.987,2.979,2.985,476
20180701|2018-05-25 05:30,25,2.985,2.987,2.981,2.982,443
20180701|2018-05-25 06:00,25,2.981,2.986,2.976,2.983,882
20180701|2018-05-25 06:30,25,2.983,2.987,2.98,2.984,1534
20180701|2018-05-25 07:00,25,2.983,2.989,2.978,2.983,2306
20180701|2018-05-25 07:30,25,2.982,2.983,2.969,2.975,4194
20180701|2018-05-25 08:00,25,2.975,2.989,2.968,2.986,6677
20180701|2018-05-25 08:30,25,2.986,2.994,2.984,2.984,7460
20180701|2018-05-25 09:00,25,2.984,2.987,2.965,2.967,8845
20180701|2018-05-25 09:30,25,2.968,2.97,2.95,2.965,10130
20180701|2018-05-25 10:00,25,2.966,2.967,2.959,2.964,4080
20180701|2018-05-25 10:30,25,2.963,2.967,2.957,2.958,3272
20180701|2018-05-25 11:00,25,2.958,2.963,2.952,2.955,2853
20180701|2018-05-25 11:30,25,2.955,2.96,2.95,2.956,3838
20180701|2018-05-25 12:00,25,2.956,2.959,2.947,2.95,5083
20180701|2018-05-25 12:30,25,2.95,2.962,2.942,2.961,6866
20180701|2018-05-25 13:00,25,2.961,2.971,2.958,2.959,17720
20180701|2018-05-25 13:30,25,2.96,2.971,2.96,2.97,3227
20180701|2018-05-25 14:00,25,2.97,2.97,2.964,2.967,1077
20180701|2018-05-25 14:30,25,2.967,2.969,2.962,2.963,1715
20180701|2018-05-25 15:00,25,2.963,2.965,2.961,2.963,309
20180701|2018-05-25 15:30,25,2.963,2.967,2.96,2.96,541
20180701|2018-05-27 17:00,29,2.974,2.974,2.956,2.964,501
20180701|2018-05-27 17:30,29,2.964,2.966,2.961,2.961,147
20180701|2018-05-27 18:00,29,2.963,2.965,2.962,2.962,74
20180701|2018-05-27 18:30,29,2.962,2.965,2.961,2.965,44
20180701|2018-05-27 19:00,29,2.964,2.965,2.961,2.963,51
20180701|2018-05-27 19:30,29,2.963,2.963,2.961,2.962,33
20180701|2018-05-27 20:00,29,2.961,2.964,2.957,2.959,203
20180701|2018-05-27 20:30,29,2.958,2.959,2.953,2.953,180
20180701|2018-05-27 21:00,29,2.953,2.955,2.952,2.953,142
20180701|2018-05-27 21:30,29,2.953,2.954,2.951,2.952,43
20180701|2018-05-27 22:00,29,2.953,2.956,2.952,2.955,55
20180701|2018-05-27 22:30,29,2.955,2.956,2.953,2.953,41
20180701|2018-05-27 23:00,29,2.954,2.955,2.953,2.953,33
20180701|2018-05-27 23:30,29,2.954,2.954,2.949,2.95,195
20180701|2018-05-28 00:00,29,2.949,2.951,2.947,2.95,164
20180701|2018-05-28 00:30,29,2.95,2.95,2.943,2.948,260
20180701|2018-05-28 01:00,29,2.948,2.95,2.943,2.947,166
20180701|2018-05-28 01:30,29,2.947,2.967,2.944,2.963,567
20180701|2018-05-28 02:00,29,2.963,2.965,2.955,2.956,303
20180701|2018-05-28 02:30,29,2.956,2.963,2.951,2.953,229
20180701|2018-05-28 03:00,29,2.952,2.954,2.947,2.953,275
20180701|2018-05-28 03:30,29,2.954,2.954,2.945,2.948,214
20180701|2018-05-28 04:00,29,2.949,2.953,2.946,2.95,175
20180701|2018-05-28 04:30,29,2.95,2.951,2.942,2.945,480
20180701|2018-05-28 05:00,29,2.945,2.949,2.937,2.946,523
20180701|2018-05-28 05:30,29,2.947,2.947,2.943,2.945,180
20180701|2018-05-28 06:00,29,2.946,2.957,2.943,2.952,466
20180701|2018-05-28 06:30,29,2.953,2.953,2.945,2.946,185
20180701|2018-05-28 07:00,29,2.945,2.947,2.94,2.944,262
20180701|2018-05-28 07:30,29,2.943,2.953,2.943,2.95,425
20180701|2018-05-28 08:00,29,2.95,2.964,2.95,2.963,1622
20180701|2018-05-28 08:30,29,2.963,2.985,2.963,2.983,2481
20180701|2018-05-28 09:00,29,2.983,2.997,2.982,2.992,2588
20180701|2018-05-28 09:30,29,2.992,3,2.991,2.991,1833
20180701|2018-05-28 10:00,29,2.992,2.995,2.979,2.986,1579
20180701|2018-05-28 10:30,29,2.987,2.994,2.983,2.994,863
20180701|2018-05-28 11:00,29,2.994,2.995,2.982,2.986,938
20180701|2018-05-28 11:30,29,2.986,2.99,2.985,2.987,750
20180701|2018-05-28 17:00,29,2.983,2.985,2.963,2.982,1077
20180701|2018-05-28 17:30,29,2.982,2.982,2.972,2.978,599
20180701|2018-05-28 18:00,29,2.979,2.979,2.971,2.973,275
20180701|2018-05-28 18:30,29,2.972,2.975,2.971,2.974,188
20180701|2018-05-28 19:00,29,2.974,2.976,2.973,2.974,87
20180701|2018-05-28 19:30,29,2.974,2.975,2.971,2.972,84
20180701|2018-05-28 20:00,29,2.973,2.974,2.971,2.973,68
20180701|2018-05-28 20:30,29,2.972,2.972,2.967,2.971,287
20180701|2018-05-28 21:00,29,2.971,2.972,2.967,2.971,195
20180701|2018-05-28 21:30,29,2.971,2.972,2.97,2.972,46
20180701|2018-05-28 22:00,29,2.972,2.973,2.969,2.972,66
20180701|2018-05-28 22:30,29,2.971,2.972,2.97,2.972,34
20180701|2018-05-28 23:00,29,2.972,2.974,2.971,2.974,91
20180701|2018-05-28 23:30,29,2.973,2.976,2.972,2.976,211
20180701|2018-05-29 00:00,29,2.976,2.977,2.974,2.976,158
20180701|2018-05-29 00:30,29,2.976,2.977,2.973,2.977,129
20180701|2018-05-29 01:00,29,2.976,2.977,2.974,2.976,113
20180701|2018-05-29 01:30,29,2.976,2.983,2.975,2.981,245
20180701|2018-05-29 02:00,29,2.981,2.981,2.976,2.98,154
20180701|2018-05-29 02:30,29,2.98,2.983,2.978,2.979,200
20180701|2018-05-29 03:00,29,2.98,2.982,2.971,2.971,365
20180701|2018-05-29 03:30,29,2.971,2.982,2.971,2.978,392
20180701|2018-05-29 04:00,29,2.979,2.986,2.978,2.983,442
20180701|2018-05-29 04:30,29,2.982,2.986,2.98,2.985,405
20180701|2018-05-29 05:00,29,2.985,2.988,2.978,2.983,458
20180701|2018-05-29 05:30,29,2.983,2.987,2.98,2.982,399
20180701|2018-05-29 06:00,29,2.981,2.983,2.969,2.972,566
20180701|2018-05-29 06:30,29,2.972,2.975,2.944,2.947,3076
20180701|2018-05-29 07:00,29,2.946,2.946,2.912,2.927,7782
20180701|2018-05-29 07:30,29,2.927,2.93,2.905,2.91,8330
20180701|2018-05-29 08:00,29,2.909,2.909,2.889,2.903,18832
20180701|2018-05-29 08:30,29,2.903,2.906,2.89,2.892,9632
20180701|2018-05-29 09:00,29,2.892,2.892,2.879,2.884,13493
20180701|2018-05-29 09:30,29,2.884,2.889,2.88,2.886,6054
20180701|2018-05-29 10:00,29,2.885,2.889,2.883,2.884,5170
20180701|2018-05-29 10:30,29,2.883,2.885,2.864,2.867,14031
20180701|2018-05-29 11:00,29,2.867,2.881,2.864,2.881,7392
20180701|2018-05-29 11:30,29,2.881,2.883,2.873,2.875,6305
20180701|2018-05-29 12:00,29,2.875,2.897,2.874,2.894,8881
20180701|2018-05-29 12:30,29,2.894,2.9,2.884,2.884,7805
20180701|2018-05-29 13:00,29,2.884,2.908,2.884,2.901,23269
20180701|2018-05-29 13:30,29,2.902,2.902,2.894,2.896,4257
20180701|2018-05-29 14:00,29,2.895,2.902,2.895,2.9,1857
20180701|2018-05-29 14:30,29,2.899,2.903,2.898,2.9,1837
20180701|2018-05-29 15:00,29,2.9,2.903,2.9,2.902,1089
20180701|2018-05-29 15:30,29,2.902,2.903,2.897,2.897,776
20180701|2018-05-29 17:00,30,2.901,2.902,2.899,2.899,275
20180701|2018-05-29 17:30,30,2.9,2.901,2.897,2.899,80
20180701|2018-05-29 18:00,30,2.898,2.899,2.896,2.899,107
20180701|2018-05-29 18:30,30,2.899,2.9,2.898,2.899,33
20180701|2018-05-29 19:00,30,2.899,2.901,2.898,2.898,146
20180701|2018-05-29 19:30,30,2.899,2.902,2.896,2.898,168
20180701|2018-05-29 20:00,30,2.899,2.9,2.898,2.899,70
20180701|2018-05-29 20:30,30,2.899,2.901,2.897,2.897,143
20180701|2018-05-29 21:00,30,2.897,2.9,2.897,2.9,117
20180701|2018-05-29 21:30,30,2.899,2.899,2.897,2.899,46
20180701|2018-05-29 22:00,30,2.899,2.901,2.898,2.9,94
20180701|2018-05-29 22:30,30,2.901,2.901,2.899,2.901,53
20180701|2018-05-29 23:00,30,2.901,2.901,2.896,2.898,216
20180701|2018-05-29 23:30,30,2.898,2.9,2.891,2.899,531
20180701|2018-05-30 00:00,30,2.898,2.899,2.894,2.894,179
20180701|2018-05-30 00:30,30,2.895,2.896,2.894,2.894,148
20180701|2018-05-30 01:00,30,2.895,2.899,2.895,2.898,163
20180701|2018-05-30 01:30,30,2.898,2.901,2.898,2.9,147
20180701|2018-05-30 02:00,30,2.9,2.902,2.896,2.9,198
20180701|2018-05-30 02:30,30,2.9,2.9,2.893,2.897,479
20180701|2018-05-30 03:00,30,2.897,2.901,2.897,2.9,151
20180701|2018-05-30 03:30,30,2.901,2.905,2.899,2.904,540
20180701|2018-05-30 04:00,30,2.903,2.904,2.902,2.903,133
20180701|2018-05-30 04:30,30,2.902,2.904,2.902,2.903,276
20180701|2018-05-30 05:00,30,2.903,2.906,2.902,2.902,459
20180701|2018-05-30 05:30,30,2.902,2.904,2.9,2.901,268
20180701|2018-05-30 06:00,30,2.901,2.901,2.88,2.89,3529
20180701|2018-05-30 06:30,30,2.89,2.892,2.883,2.887,1028
20180701|2018-05-30 07:00,30,2.887,2.902,2.886,2.888,1920
20180701|2018-05-30 07:30,30,2.887,2.897,2.885,2.894,1961
20180701|2018-05-30 08:00,30,2.895,2.896,2.867,2.88,11678
20180701|2018-05-30 08:30,30,2.88,2.891,2.873,2.889,5816
20180701|2018-05-30 09:00,30,2.889,2.897,2.882,2.888,5560
20180701|2018-05-30 09:30,30,2.889,2.897,2.884,2.892,3422
20180701|2018-05-30 10:00,30,2.892,2.895,2.88,2.883,3668
20180701|2018-05-30 10:30,30,2.884,2.893,2.884,2.89,2438
20180701|2018-05-30 11:00,30,2.89,2.89,2.877,2.883,3903
20180701|2018-05-30 11:30,30,2.883,2.886,2.879,2.879,2206
20180701|2018-05-30 12:00,30,2.879,2.891,2.878,2.888,5512
20180701|2018-05-30 12:30,30,2.887,2.896,2.887,2.891,3188
20180701|2018-05-30 13:00,30,2.891,2.891,2.878,2.882,10342
20180701|2018-05-30 13:30,30,2.882,2.887,2.882,2.886,1839
20180701|2018-05-30 14:00,30,2.887,2.887,2.882,2.887,909
20180701|2018-05-30 14:30,30,2.887,2.894,2.885,2.891,1492
20180701|2018-05-30 15:00,30,2.891,2.897,2.89,2.896,529
20180701|2018-05-30 15:30,30,2.896,2.898,2.895,2.897,618
20180701|2018-05-30 17:00,31,2.891,2.894,2.891,2.891,163
20180701|2018-05-30 17:30,31,2.891,2.892,2.89,2.892,58
20180701|2018-05-30 18:00,31,2.892,2.892,2.89,2.892,76
20180701|2018-05-30 18:30,31,2.892,2.892,2.889,2.889,81
20180701|2018-05-30 19:00,31,2.889,2.891,2.888,2.889,97
20180701|2018-05-30 19:30,31,2.889,2.891,2.887,2.89,91
20180701|2018-05-30 20:00,31,2.89,2.892,2.888,2.891,93
20180701|2018-05-30 20:30,31,2.891,2.893,2.89,2.893,99
20180701|2018-05-30 21:00,31,2.893,2.894,2.89,2.892,114
20180701|2018-05-30 21:30,31,2.891,2.893,2.891,2.893,46
20180701|2018-05-30 22:00,31,2.892,2.893,2.892,2.892,13
20180701|2018-05-30 22:30,31,2.892,2.894,2.892,2.892,62
20180701|2018-05-30 23:00,31,2.893,2.895,2.892,2.895,44
20180701|2018-05-30 23:30,31,2.895,2.896,2.893,2.894,107
20180701|2018-05-31 00:00,31,2.894,2.899,2.894,2.899,226
20180701|2018-05-31 00:30,31,2.898,2.901,2.898,2.899,169
20180701|2018-05-31 01:00,31,2.9,2.902,2.899,2.9,286
20180701|2018-05-31 01:30,31,2.9,2.901,2.899,2.899,204
20180701|2018-05-31 02:00,31,2.9,2.9,2.894,2.894,160
20180701|2018-05-31 02:30,31,2.894,2.899,2.894,2.897,151
20180701|2018-05-31 03:00,31,2.897,2.9,2.896,2.898,90
20180701|2018-05-31 03:30,31,2.898,2.902,2.897,2.902,151
20180701|2018-05-31 04:00,31,2.902,2.905,2.9,2.902,333
20180701|2018-05-31 04:30,31,2.903,2.904,2.898,2.9,223
20180701|2018-05-31 05:00,31,2.9,2.901,2.896,2.897,162
20180701|2018-05-31 05:30,31,2.897,2.899,2.897,2.899,59
20180701|2018-05-31 06:00,31,2.899,2.905,2.899,2.905,783
20180701|2018-05-31 06:30,31,2.905,2.906,2.902,2.905,639
20180701|2018-05-31 07:00,31,2.904,2.938,2.904,2.932,7193
20180701|2018-05-31 07:30,31,2.933,2.94,2.924,2.928,4416
20180701|2018-05-31 08:00,31,2.927,2.938,2.926,2.93,8580
20180701|2018-05-31 08:30,31,2.931,2.967,2.93,2.964,19420
20180701|2018-05-31 09:00,31,2.964,2.964,2.943,2.949,9768
20180701|2018-05-31 09:30,31,2.949,2.988,2.949,2.971,24847
20180701|2018-05-31 10:00,31,2.97,2.979,2.965,2.974,9477
20180701|2018-05-31 10:30,31,2.973,2.975,2.959,2.96,7828
20180701|2018-05-31 11:00,31,2.96,2.967,2.957,2.962,4883
20180701|2018-05-31 11:30,31,2.962,2.971,2.962,2.966,4223
20180701|2018-05-31 12:00,31,2.966,2.967,2.94,2.949,9408
20180701|2018-05-31 12:30,31,2.949,2.953,2.945,2.948,3310
20180701|2018-05-31 13:00,31,2.949,2.967,2.946,2.949,16092
20180701|2018-05-31 13:30,31,2.949,2.95,2.941,2.949,3868
20180701|2018-05-31 14:00,31,2.949,2.949,2.946,2.948,557
20180701|2018-05-31 14:30,31,2.948,2.956,2.948,2.956,1257
20180701|2018-05-31 15:00,31,2.956,2.956,2.949,2.953,806
20180701|2018-05-31 15:30,31,2.952,2.954,2.95,2.953,665
20180701|2018-05-31 17:00,1,2.951,2.953,2.947,2.949,201
20180701|2018-05-31 17:30,1,2.949,2.949,2.946,2.947,63
20180701|2018-05-31 18:00,1,2.947,2.948,2.946,2.946,72
20180701|2018-05-31 18:30,1,2.946,2.951,2.946,2.95,158
20180701|2018-05-31 19:00,1,2.949,2.953,2.947,2.951,170
20180701|2018-05-31 19:30,1,2.951,2.953,2.948,2.949,189
20180701|2018-05-31 20:00,1,2.949,2.951,2.947,2.947,103
20180701|2018-05-31 20:30,1,2.947,2.95,2.946,2.947,96
20180701|2018-05-31 21:00,1,2.947,2.95,2.947,2.949,72
20180701|2018-05-31 21:30,1,2.949,2.949,2.947,2.947,47
20180701|2018-05-31 22:00,1,2.947,2.949,2.947,2.949,90
20180701|2018-05-31 22:30,1,2.949,2.952,2.949,2.951,186
20180701|2018-05-31 23:00,1,2.951,2.951,2.95,2.95,20
20180701|2018-05-31 23:30,1,2.95,2.951,2.949,2.949,117
20180701|2018-06-01 00:00,1,2.949,2.951,2.947,2.949,136
20180701|2018-06-01 00:30,1,2.948,2.949,2.947,2.948,39
20180701|2018-06-01 01:00,1,2.949,2.949,2.945,2.947,143
20180701|2018-06-01 01:30,1,2.947,2.947,2.945,2.945,127
20180701|2018-06-01 02:00,1,2.945,2.951,2.945,2.95,339
20180701|2018-06-01 02:30,1,2.95,2.95,2.946,2.946,242
20180701|2018-06-01 03:00,1,2.947,2.948,2.945,2.946,333
20180701|2018-06-01 03:30,1,2.946,2.956,2.945,2.953,741
20180701|2018-06-01 04:00,1,2.953,2.956,2.953,2.953,376
20180701|2018-06-01 04:30,1,2.954,2.955,2.953,2.955,133
20180701|2018-06-01 05:00,1,2.953,2.962,2.953,2.96,887
20180701|2018-06-01 05:30,1,2.96,2.96,2.948,2.957,714
20180701|2018-06-01 06:00,1,2.957,2.962,2.956,2.957,1067
20180701|2018-06-01 06:30,1,2.957,2.958,2.94,2.943,1406
20180701|2018-06-01 07:00,1,2.942,2.954,2.939,2.948,1760
20180701|2018-06-01 07:30,1,2.949,2.958,2.947,2.95,1975
20180701|2018-06-01 08:00,1,2.95,2.957,2.932,2.954,7071
20180701|2018-06-01 08:30,1,2.954,2.968,2.941,2.961,8801
20180701|2018-06-01 09:00,1,2.961,2.963,2.948,2.949,5123
20180701|2018-06-01 09:30,1,2.949,2.952,2.94,2.942,4770
20180701|2018-06-01 10:00,1,2.942,2.949,2.94,2.943,2974
20180701|2018-06-01 10:30,1,2.943,2.945,2.938,2.943,2575
20180701|2018-06-01 11:00,1,2.944,2.953,2.94,2.951,2391
20180701|2018-06-01 11:30,1,2.95,2.951,2.946,2.948,2661
20180701|2018-06-01 12:00,1,2.948,2.961,2.948,2.957,3339
20180701|2018-06-01 12:30,1,2.957,2.958,2.951,2.952,1796
20180701|2018-06-01 13:00,1,2.952,2.964,2.952,2.962,7306
20180701|2018-06-01 13:30,1,2.962,2.969,2.958,2.969,2609
20180701|2018-06-01 14:00,1,2.969,2.972,2.967,2.972,1032
20180701|2018-06-01 14:30,1,2.971,2.976,2.97,2.97,2009
20180701|2018-06-01 15:00,1,2.97,2.973,2.97,2.972,525
20180701|2018-06-01 15:30,1,2.973,2.983,2.972,2.982,1142
20180701|2018-06-03 17:00,4,2.974,2.974,2.955,2.957,1363
20180701|2018-06-03 17:30,4,2.957,2.96,2.956,2.96,178
20180701|2018-06-03 18:00,4,2.959,2.961,2.958,2.96,138
20180701|2018-06-03 18:30,4,2.96,2.961,2.958,2.961,66
20180701|2018-06-03 19:00,4,2.961,2.961,2.958,2.96,99
20180701|2018-06-03 19:30,4,2.96,2.961,2.96,2.96,101
20180701|2018-06-03 20:00,4,2.96,2.96,2.959,2.959,36
20180701|2018-06-03 20:30,4,2.959,2.967,2.959,2.964,155
20180701|2018-06-03 21:00,4,2.964,2.968,2.962,2.966,81
20180701|2018-06-03 21:30,4,2.966,2.966,2.964,2.966,42
20180701|2018-06-03 22:00,4,2.965,2.965,2.963,2.964,67
20180701|2018-06-03 22:30,4,2.964,2.966,2.963,2.965,170
20180701|2018-06-03 23:00,4,2.964,2.965,2.964,2.964,27
20180701|2018-06-03 23:30,4,2.964,2.967,2.964,2.965,77
20180701|2018-06-04 00:00,4,2.965,2.967,2.965,2.965,54
20180701|2018-06-04 00:30,4,2.965,2.967,2.964,2.964,49
20180701|2018-06-04 01:00,4,2.965,2.966,2.964,2.966,48
20180701|2018-06-04 01:30,4,2.965,2.966,2.965,2.966,19
20180701|2018-06-04 02:00,4,2.965,2.967,2.962,2.962,338
20180701|2018-06-04 02:30,4,2.962,2.964,2.957,2.958,289
20180701|2018-06-04 03:00,4,2.959,2.96,2.957,2.959,202
20180701|2018-06-04 03:30,4,2.96,2.967,2.96,2.967,470
20180701|2018-06-04 04:00,4,2.966,2.97,2.965,2.97,179
20180701|2018-06-04 04:30,4,2.969,2.974,2.968,2.97,606
20180701|2018-06-04 05:00,4,2.971,2.974,2.967,2.973,680
20180701|2018-06-04 05:30,4,2.972,2.98,2.968,2.973,1159
20180701|2018-06-04 06:00,4,2.974,2.975,2.969,2.971,549
20180701|2018-06-04 06:30,4,2.971,2.973,2.962,2.969,1012
20180701|2018-06-04 07:00,4,2.968,2.969,2.956,2.969,1867
20180701|2018-06-04 07:30,4,2.969,2.975,2.966,2.968,1823
20180701|2018-06-04 08:00,4,2.968,2.97,2.943,2.947,8072
20180701|2018-06-04 08:30,4,2.947,2.961,2.941,2.942,5038
20180701|2018-06-04 09:00,4,2.943,2.946,2.935,2.943,5024
20180701|2018-06-04 09:30,4,2.943,2.95,2.94,2.947,2702
20180701|2018-06-04 10:00,4,2.946,2.955,2.942,2.948,2779
20180701|2018-06-04 10:30,4,2.949,2.951,2.941,2.947,2342
20180701|2018-06-04 11:00,4,2.946,2.95,2.938,2.945,3588
20180701|2018-06-04 11:30,4,2.945,2.951,2.944,2.944,2383
20180701|2018-06-04 12:00,4,2.943,2.944,2.935,2.941,3421
20180701|2018-06-04 12:30,4,2.941,2.944,2.937,2.939,2976
20180701|2018-06-04 13:00,4,2.939,2.94,2.926,2.928,11250
20180701|2018-06-04 13:30,4,2.928,2.934,2.923,2.931,3816
20180701|2018-06-04 14:00,4,2.931,2.932,2.925,2.927,1159
20180701|2018-06-04 14:30,4,2.927,2.929,2.926,2.928,867
20180701|2018-06-04 15:00,4,2.927,2.928,2.923,2.926,584
20180701|2018-06-04 15:30,4,2.925,2.927,2.924,2.927,479
20180701|2018-06-04 17:00,5,2.92,2.925,2.917,2.924,352
20180701|2018-06-04 17:30,5,2.924,2.927,2.924,2.926,144
20180701|2018-06-04 18:00,5,2.926,2.927,2.924,2.925,49
20180701|2018-06-04 18:30,5,2.925,2.926,2.92,2.922,113
20180701|2018-06-04 19:00,5,2.922,2.924,2.921,2.923,84
20180701|2018-06-04 19:30,5,2.923,2.924,2.92,2.921,69
20180701|2018-06-04 20:00,5,2.922,2.923,2.918,2.921,223
20180701|2018-06-04 20:30,5,2.921,2.922,2.92,2.92,73
20180701|2018-06-04 21:00,5,2.921,2.921,2.92,2.921,14
20180701|2018-06-04 21:30,5,2.92,2.921,2.919,2.919,58
20180701|2018-06-04 22:00,5,2.92,2.921,2.92,2.92,57
20180701|2018-06-04 22:30,5,2.921,2.922,2.92,2.921,39
20180701|2018-06-04 23:00,5,2.921,2.921,2.92,2.921,54
20180701|2018-06-04 23:30,5,2.921,2.922,2.92,2.92,85
20180701|2018-06-05 00:00,5,2.92,2.92,2.919,2.919,129
20180701|2018-06-05 00:30,5,2.919,2.921,2.919,2.919,81
20180701|2018-06-05 01:00,5,2.919,2.92,2.919,2.919,111
20180701|2018-06-05 01:30,5,2.919,2.921,2.914,2.921,420
20180701|2018-06-05 02:00,5,2.921,2.921,2.916,2.916,252
20180701|2018-06-05 02:30,5,2.916,2.917,2.915,2.916,127
20180701|2018-06-05 03:00,5,2.916,2.918,2.914,2.915,200
20180701|2018-06-05 03:30,5,2.915,2.923,2.914,2.921,249
20180701|2018-06-05 04:00,5,2.921,2.923,2.919,2.92,194
20180701|2018-06-05 04:30,5,2.92,2.92,2.914,2.915,305
20180701|2018-06-05 05:00,5,2.916,2.917,2.915,2.916,164
20180701|2018-06-05 05:30,5,2.915,2.918,2.913,2.915,561
20180701|2018-06-05 06:00,5,2.915,2.918,2.911,2.918,1071
20180701|2018-06-05 06:30,5,2.918,2.919,2.908,2.917,1525
20180701|2018-06-05 07:00,5,2.917,2.927,2.915,2.921,1496
20180701|2018-06-05 07:30,5,2.921,2.931,2.908,2.91,3342
20180701|2018-06-05 08:00,5,2.91,2.912,2.874,2.883,21767
20180701|2018-06-05 08:30,5,2.884,2.891,2.883,2.887,7020
20180701|2018-06-05 09:00,5,2.886,2.889,2.884,2.889,3002
20180701|2018-06-05 09:30,5,2.888,2.904,2.888,2.898,6803
20180701|2018-06-05 10:00,5,2.898,2.899,2.888,2.89,3710
20180701|2018-06-05 10:30,5,2.889,2.893,2.884,2.889,4246
20180701|2018-06-05 11:00,5,2.889,2.891,2.885,2.885,3150
20180701|2018-06-05 11:30,5,2.886,2.896,2.884,2.892,3483
20180701|2018-06-05 12:00,5,2.891,2.893,2.88,2.882,4497
20180701|2018-06-05 12:30,5,2.882,2.887,2.881,2.885,2925
20180701|2018-06-05 13:00,5,2.884,2.892,2.882,2.892,7399
20180701|2018-06-05 13:30,5,2.892,2.895,2.885,2.885,3269
20180701|2018-06-05 14:00,5,2.886,2.89,2.885,2.887,1269
20180701|2018-06-05 14:30,5,2.886,2.89,2.885,2.888,2126
20180701|2018-06-05 15:00,5,2.888,2.891,2.887,2.89,1104
20180701|2018-06-05 15:30,5,2.89,2.894,2.889,2.891,738
20180701|2018-06-05 17:00,6,2.888,2.892,2.887,2.89,123
20180701|2018-06-05 17:30,6,2.891,2.893,2.89,2.892,82
20180701|2018-06-05 18:00,6,2.893,2.893,2.891,2.892,23
20180701|2018-06-05 18:30,6,2.893,2.894,2.892,2.894,51
20180701|2018-06-05 19:00,6,2.894,2.896,2.893,2.895,55
20180701|2018-06-05 19:30,6,2.895,2.896,2.894,2.896,95
20180701|2018-06-05 20:00,6,2.896,2.901,2.896,2.899,266
20180701|2018-06-05 20:30,6,2.898,2.903,2.897,2.903,296
20180701|2018-06-05 21:00,6,2.902,2.903,2.897,2.902,134
20180701|2018-06-05 21:30,6,2.901,2.902,2.9,2.9,68
20180701|2018-06-05 22:00,6,2.9,2.902,2.899,2.9,37
20180701|2018-06-05 22:30,6,2.9,2.901,2.896,2.899,71
20180701|2018-06-05 23:00,6,2.899,2.901,2.898,2.901,45
20180701|2018-06-05 23:30,6,2.901,2.901,2.897,2.901,114
20180701|2018-06-06 00:00,6,2.901,2.909,2.901,2.909,272
20180701|2018-06-06 00:30,6,2.909,2.912,2.908,2.91,358
20180701|2018-06-06 01:00,6,2.91,2.912,2.907,2.908,164
20180701|2018-06-06 01:30,6,2.909,2.91,2.906,2.91,227
20180701|2018-06-06 02:00,6,2.909,2.909,2.906,2.908,140
20180701|2018-06-06 02:30,6,2.908,2.91,2.907,2.909,194
20180701|2018-06-06 03:00,6,2.909,2.911,2.907,2.908,221
20180701|2018-06-06 03:30,6,2.907,2.908,2.899,2.9,457
20180701|2018-06-06 04:00,6,2.9,2.9,2.895,2.899,409
20180701|2018-06-06 04:30,6,2.899,2.9,2.897,2.899,110
20180701|2018-06-06 05:00,6,2.899,2.903,2.894,2.901,383
20180701|2018-06-06 05:30,6,2.901,2.902,2.896,2.899,246
20180701|2018-06-06 06:00,6,2.899,2.907,2.897,2.901,615
20180701|2018-06-06 06:30,6,2.9,2.902,2.89,2.895,844
20180701|2018-06-06 07:00,6,2.895,2.897,2.882,2.883,1645
20180701|2018-06-06 07:30,6,2.883,2.887,2.873,2.884,3552
20180701|2018-06-06 08:00,6,2.884,2.907,2.88,2.899,8896
20180701|2018-06-06 08:30,6,2.9,2.906,2.878,2.88,7113
20180701|2018-06-06 09:00,6,2.88,2.885,2.877,2.878,4068
20180701|2018-06-06 09:30,6,2.879,2.889,2.874,2.882,4268
20180701|2018-06-06 10:00,6,2.882,2.89,2.879,2.887,3838
20180701|2018-06-06 10:30,6,2.887,2.891,2.883,2.884,1832
20180701|2018-06-06 11:00,6,2.885,2.887,2.882,2.885,1407
20180701|2018-06-06 11:30,6,2.885,2.897,2.884,2.894,3464
20180701|2018-06-06 12:00,6,2.894,2.899,2.887,2.887,2850
20180701|2018-06-06 12:30,6,2.887,2.9,2.886,2.898,4593
20180701|2018-06-06 13:00,6,2.899,2.903,2.89,2.895,10841
20180701|2018-06-06 13:30,6,2.895,2.904,2.894,2.901,2739
20180701|2018-06-06 14:00,6,2.901,2.902,2.897,2.898,803
20180701|2018-06-06 14:30,6,2.897,2.9,2.894,2.898,976
20180701|2018-06-06 15:00,6,2.899,2.9,2.896,2.9,420
20180701|2018-06-06 15:30,6,2.899,2.901,2.899,2.9,386
20180701|2018-06-06 17:00,7,2.9,2.9,2.896,2.897,98
20180701|2018-06-06 17:30,7,2.896,2.899,2.896,2.899,105
20180701|2018-06-06 18:00,7,2.898,2.902,2.898,2.901,74
20180701|2018-06-06 18:30,7,2.901,2.901,2.899,2.899,47
20180701|2018-06-06 19:00,7,2.9,2.903,2.899,2.903,98
20180701|2018-06-06 19:30,7,2.903,2.904,2.899,2.902,161
20180701|2018-06-06 20:00,7,2.902,2.904,2.9,2.903,69
20180701|2018-06-06 20:30,7,2.902,2.904,2.901,2.901,55
20180701|2018-06-06 21:00,7,2.902,2.902,2.9,2.901,45
20180701|2018-06-06 21:30,7,2.901,2.902,2.9,2.901,47
20180701|2018-06-06 22:00,7,2.902,2.904,2.901,2.904,30
20180701|2018-06-06 22:30,7,2.904,2.904,2.899,2.9,77
20180701|2018-06-06 23:00,7,2.9,2.902,2.9,2.901,44
20180701|2018-06-06 23:30,7,2.9,2.904,2.9,2.904,53
20180701|2018-06-07 00:00,7,2.904,2.907,2.904,2.905,190
20180701|2018-06-07 00:30,7,2.905,2.906,2.904,2.906,49
20180701|2018-06-07 01:00,7,2.907,2.907,2.904,2.905,85
20180701|2018-06-07 01:30,7,2.905,2.906,2.904,2.905,44
20180701|2018-06-07 02:00,7,2.905,2.907,2.905,2.906,57
20180701|2018-06-07 02:30,7,2.906,2.908,2.904,2.907,174
20180701|2018-06-07 03:00,7,2.908,2.91,2.906,2.909,211
20180701|2018-06-07 03:30,7,2.91,2.918,2.908,2.914,824
20180701|2018-06-07 04:00,7,2.915,2.917,2.914,2.917,241
20180701|2018-06-07 04:30,7,2.916,2.918,2.913,2.915,246
20180701|2018-06-07 05:00,7,2.915,2.916,2.912,2.914,441
20180701|2018-06-07 05:30,7,2.913,2.913,2.901,2.906,728
20180701|2018-06-07 06:00,7,2.906,2.91,2.904,2.907,444
20180701|2018-06-07 06:30,7,2.907,2.928,2.899,2.926,2066
20180701|2018-06-07 07:00,7,2.926,2.935,2.921,2.924,3694
20180701|2018-06-07 07:30,7,2.924,2.964,2.924,2.958,13546
20180701|2018-06-07 08:00,7,2.959,2.987,2.942,2.949,25625
20180701|2018-06-07 08:30,7,2.949,2.963,2.947,2.95,9641
20180701|2018-06-07 09:00,7,2.95,2.967,2.949,2.957,7089
20180701|2018-06-07 09:30,7,2.957,2.968,2.937,2.949,15718
20180701|2018-06-07 10:00,7,2.949,2.951,2.941,2.949,5035
20180701|2018-06-07 10:30,7,2.95,2.952,2.945,2.945,3670
20180701|2018-06-07 11:00,7,2.945,2.947,2.926,2.93,8227
20180701|2018-06-07 11:30,7,2.929,2.938,2.923,2.937,6096
20180701|2018-06-07 12:00,7,2.936,2.942,2.93,2.935,4467
20180701|2018-06-07 12:30,7,2.935,2.939,2.931,2.935,2555
20180701|2018-06-07 13:00,7,2.935,2.938,2.927,2.929,9026
20180701|2018-06-07 13:30,7,2.929,2.934,2.925,2.934,3766
20180701|2018-06-07 14:00,7,2.934,2.935,2.928,2.931,1138
20180701|2018-06-07 14:30,7,2.931,2.931,2.928,2.93,633
20180701|2018-06-07 15:00,7,2.93,2.933,2.928,2.93,593
20180701|2018-06-07 15:30,7,2.93,2.934,2.928,2.934,879
20180701|2018-06-07 17:00,8,2.934,2.936,2.93,2.931,175
20180701|2018-06-07 17:30,8,2.93,2.93,2.923,2.927,256
20180701|2018-06-07 18:00,8,2.927,2.928,2.926,2.926,39
20180701|2018-06-07 18:30,8,2.927,2.93,2.927,2.929,110
20180701|2018-06-07 19:00,8,2.929,2.93,2.928,2.928,81
20180701|2018-06-07 19:30,8,2.929,2.93,2.928,2.929,63
20180701|2018-06-07 20:00,8,2.929,2.929,2.925,2.926,345
20180701|2018-06-07 20:30,8,2.926,2.926,2.922,2.923,274
20180701|2018-06-07 21:00,8,2.923,2.926,2.917,2.922,388
20180701|2018-06-07 21:30,8,2.921,2.921,2.916,2.918,129
20180701|2018-06-07 22:00,8,2.918,2.921,2.918,2.918,154
20180701|2018-06-07 22:30,8,2.917,2.921,2.917,2.92,119
20180701|2018-06-07 23:00,8,2.92,2.922,2.918,2.919,82
20180701|2018-06-07 23:30,8,2.92,2.92,2.918,2.919,89
20180701|2018-06-08 00:00,8,2.918,2.918,2.912,2.912,199
20180701|2018-06-08 00:30,8,2.912,2.912,2.908,2.909,391
20180701|2018-06-08 01:00,8,2.909,2.91,2.901,2.902,384
20180701|2018-06-08 01:30,8,2.902,2.905,2.901,2.903,421
20180701|2018-06-08 02:00,8,2.904,2.905,2.901,2.903,340
20180701|2018-06-08 02:30,8,2.904,2.905,2.901,2.903,319
20180701|2018-06-08 03:00,8,2.903,2.907,2.902,2.907,435
20180701|2018-06-08 03:30,8,2.907,2.908,2.902,2.903,265
20180701|2018-06-08 04:00,8,2.903,2.908,2.902,2.905,347
20180701|2018-06-08 04:30,8,2.905,2.91,2.903,2.907,262
20180701|2018-06-08 05:00,8,2.906,2.906,2.884,2.886,1484
20180701|2018-06-08 05:30,8,2.885,2.899,2.882,2.898,1732
20180701|2018-06-08 06:00,8,2.898,2.901,2.887,2.893,1385
20180701|2018-06-08 06:30,8,2.893,2.9,2.892,2.899,990
20180701|2018-06-08 07:00,8,2.899,2.908,2.894,2.894,2988
20180701|2018-06-08 07:30,8,2.895,2.899,2.887,2.887,3793
20180701|2018-06-08 08:00,8,2.888,2.889,2.875,2.885,12019
20180701|2018-06-08 08:30,8,2.886,2.894,2.882,2.889,6777
20180701|2018-06-08 09:00,8,2.889,2.899,2.888,2.894,4417
20180701|2018-06-08 09:30,8,2.894,2.899,2.884,2.886,4157
20180701|2018-06-08 10:00,8,2.886,2.889,2.881,2.883,3718
20180701|2018-06-08 10:30,8,2.883,2.887,2.875,2.885,4644
20180701|2018-06-08 11:00,8,2.885,2.888,2.881,2.885,2195
20180701|2018-06-08 11:30,8,2.885,2.89,2.883,2.887,2665
20180701|2018-06-08 12:00,8,2.887,2.894,2.882,2.892,3051
20180701|2018-06-08 12:30,8,2.892,2.895,2.889,2.894,3122
20180701|2018-06-08 13:00,8,2.894,2.894,2.886,2.889,8239
20180701|2018-06-08 13:30,8,2.89,2.895,2.889,2.893,2688
20180701|2018-06-08 14:00,8,2.893,2.897,2.893,2.895,737
20180701|2018-06-08 14:30,8,2.895,2.905,2.894,2.904,2006
20180701|2018-06-08 15:00,8,2.904,2.907,2.9,2.906,927
20180701|2018-06-08 15:30,8,2.905,2.906,2.9,2.905,746
20180701|2018-06-10 17:00,11,2.927,2.929,2.912,2.928,1489
20180701|2018-06-10 17:30,11,2.929,2.934,2.928,2.933,518
20180701|2018-06-10 18:00,11,2.933,2.943,2.933,2.938,693
20180701|2018-06-10 18:30,11,2.937,2.938,2.933,2.934,319
20180701|2018-06-10 19:00,11,2.933,2.936,2.93,2.935,448
20180701|2018-06-10 19:30,11,2.935,2.937,2.932,2.932,165
20180701|2018-06-10 20:00,11,2.933,2.934,2.929,2.93,282
20180701|2018-06-10 20:30,11,2.931,2.933,2.931,2.931,119
20180701|2018-06-10 21:00,11,2.93,2.934,2.93,2.934,88
20180701|2018-06-10 21:30,11,2.934,2.938,2.933,2.938,220
20180701|2018-06-10 22:00,11,2.938,2.938,2.935,2.936,93
20180701|2018-06-10 22:30,11,2.937,2.938,2.934,2.936,107
20180701|2018-06-10 23:00,11,2.934,2.939,2.933,2.939,115
20180701|2018-06-10 23:30,11,2.938,2.939,2.934,2.936,168
20180701|2018-06-11 00:00,11,2.937,2.939,2.936,2.938,112
20180701|2018-06-11 00:30,11,2.938,2.939,2.937,2.937,148
20180701|2018-06-11 01:00,11,2.938,2.939,2.937,2.938,244
20180701|2018-06-11 01:30,11,2.938,2.94,2.937,2.94,257
20180701|2018-06-11 02:00,11,2.939,2.94,2.937,2.939,351
20180701|2018-06-11 02:30,11,2.939,2.941,2.938,2.94,358
20180701|2018-06-11 03:00,11,2.939,2.946,2.939,2.946,593
20180701|2018-06-11 03:30,11,2.945,2.947,2.941,2.944,408
20180701|2018-06-11 04:00,11,2.945,2.945,2.941,2.942,328
20180701|2018-06-11 04:30,11,2.943,2.944,2.932,2.94,577
20180701|2018-06-11 05:00,11,2.94,2.946,2.94,2.946,329
20180701|2018-06-11 05:30,11,2.946,2.947,2.942,2.942,312
20180701|2018-06-11 06:00,11,2.942,2.95,2.937,2.949,1447
20180701|2018-06-11 06:30,11,2.949,2.951,2.945,2.948,1873
20180701|2018-06-11 07:00,11,2.948,2.951,2.941,2.944,2399
20180701|2018-06-11 07:30,11,2.943,2.954,2.942,2.953,4585
20180701|2018-06-11 08:00,11,2.953,2.966,2.948,2.953,11899
20180701|2018-06-11 08:30,11,2.954,2.958,2.931,2.947,10357
20180701|2018-06-11 09:00,11,2.947,2.948,2.938,2.943,3285
20180701|2018-06-11 09:30,11,2.943,2.945,2.936,2.945,2637
20180701|2018-06-11 10:00,11,2.945,2.948,2.942,2.948,2432
20180701|2018-06-11 10:30,11,2.948,2.956,2.947,2.951,5034
20180701|2018-06-11 11:00,11,2.951,2.953,2.939,2.943,5034
20180701|2018-06-11 11:30,11,2.943,2.943,2.93,2.937,3736
20180701|2018-06-11 12:00,11,2.937,2.94,2.93,2.94,3851
20180701|2018-06-11 12:30,11,2.94,2.942,2.932,2.942,2693
20180701|2018-06-11 13:00,11,2.942,2.953,2.938,2.946,11018
20180701|2018-06-11 13:30,11,2.946,2.947,2.938,2.944,3059
20180701|2018-06-11 14:00,11,2.944,2.946,2.939,2.943,1142
20180701|2018-06-11 14:30,11,2.943,2.949,2.94,2.948,1900
20180701|2018-06-11 15:00,11,2.948,2.953,2.948,2.953,1254
20180701|2018-06-11 15:30,11,2.952,2.953,2.95,2.953,682
20180701|2018-06-11 17:00,12,2.954,2.96,2.953,2.957,411
20180701|2018-06-11 17:30,12,2.957,2.957,2.956,2.956,124
20180701|2018-06-11 18:00,12,2.956,2.957,2.956,2.956,83
20180701|2018-06-11 18:30,12,2.956,2.957,2.956,2.956,56
20180701|2018-06-11 19:00,12,2.956,2.957,2.956,2.956,78
20180701|2018-06-11 19:30,12,2.957,2.963,2.956,2.96,333
20180701|2018-06-11 20:00,12,2.96,2.964,2.959,2.962,213
20180701|2018-06-11 20:30,12,2.962,2.964,2.961,2.963,216
20180701|2018-06-11 21:00,12,2.963,2.965,2.962,2.963,279
20180701|2018-06-11 21:30,12,2.963,2.964,2.962,2.963,51
20180701|2018-06-11 22:00,12,2.963,2.963,2.962,2.963,95
20180701|2018-06-11 22:30,12,2.962,2.963,2.961,2.962,50
20180701|2018-06-11 23:00,12,2.963,2.964,2.96,2.962,104
20180701|2018-06-11 23:30,12,2.961,2.964,2.961,2.962,107
20180701|2018-06-12 00:00,12,2.962,2.965,2.962,2.964,163
20180701|2018-06-12 00:30,12,2.964,2.965,2.962,2.964,182
20180701|2018-06-12 01:00,12,2.965,2.969,2.964,2.967,313
20180701|2018-06-12 01:30,12,2.968,2.978,2.967,2.975,852
20180701|2018-06-12 02:00,12,2.976,2.988,2.975,2.978,1388
20180701|2018-06-12 02:30,12,2.979,2.98,2.976,2.98,436
20180701|2018-06-12 03:00,12,2.979,2.98,2.977,2.978,388
20180701|2018-06-12 03:30,12,2.977,2.978,2.97,2.976,393
20180701|2018-06-12 04:00,12,2.977,2.984,2.977,2.979,597
20180701|2018-06-12 04:30,12,2.979,2.98,2.975,2.976,340
20180701|2018-06-12 05:00,12,2.977,2.98,2.976,2.979,357
20180701|2018-06-12 05:30,12,2.979,2.981,2.974,2.975,734
20180701|2018-06-12 06:00,12,2.976,2.98,2.97,2.979,1344
20180701|2018-06-12 06:30,12,2.979,2.984,2.975,2.977,1763
20180701|2018-06-12 07:00,12,2.977,2.981,2.97,2.971,2159
20180701|2018-06-12 07:30,12,2.971,2.974,2.96,2.973,3602
20180701|2018-06-12 08:00,12,2.972,2.973,2.935,2.944,10183
20180701|2018-06-12 08:30,12,2.944,2.948,2.931,2.936,7067
20180701|2018-06-12 09:00,12,2.935,2.939,2.917,2.922,12559
20180701|2018-06-12 09:30,12,2.921,2.93,2.917,2.923,6450
20180701|2018-06-12 10:00,12,2.923,2.928,2.921,2.923,2815
20180701|2018-06-12 10:30,12,2.923,2.928,2.917,2.928,3777
20180701|2018-06-12 11:00,12,2.928,2.935,2.926,2.929,3590
20180701|2018-06-12 11:30,12,2.928,2.935,2.926,2.933,2392
20180701|2018-06-12 12:00,12,2.933,2.941,2.933,2.935,4351
20180701|2018-06-12 12:30,12,2.935,2.936,2.928,2.936,2711
20180701|2018-06-12 13:00,12,2.936,2.941,2.934,2.94,6311
20180701|2018-06-12 13:30,12,2.94,2.943,2.936,2.94,3064
20180701|2018-06-12 14:00,12,2.94,2.941,2.937,2.939,964
20180701|2018-06-12 14:30,12,2.94,2.942,2.938,2.941,1149
20180701|2018-06-12 15:00,12,2.941,2.944,2.94,2.944,527
20180701|2018-06-12 15:30,12,2.944,2.944,2.939,2.942,818
20180701|2018-06-12 17:00,13,2.941,2.941,2.935,2.937,313
20180701|2018-06-12 17:30,13,2.936,2.939,2.936,2.938,135
20180701|2018-06-12 18:00,13,2.938,2.938,2.936,2.937,63
20180701|2018-06-12 18:30,13,2.936,2.937,2.932,2.936,217
20180701|2018-06-12 19:00,13,2.935,2.936,2.93,2.932,250
20180701|2018-06-12 19:30,13,2.931,2.932,2.931,2.932,67
20180701|2018-06-12 20:00,13,2.932,2.933,2.931,2.932,89
20180701|2018-06-12 20:30,13,2.932,2.933,2.931,2.933,84
20180701|2018-06-12 21:00,13,2.932,2.933,2.92,2.926,499
20180701|2018-06-12 21:30,13,2.926,2.928,2.925,2.926,175
20180701|2018-06-12 22:00,13,2.925,2.926,2.922,2.923,136
20180701|2018-06-12 22:30,13,2.924,2.926,2.919,2.924,261
20180701|2018-06-12 23:00,13,2.924,2.926,2.922,2.924,146
20180701|2018-06-12 23:30,13,2.925,2.925,2.92,2.925,240
20180701|2018-06-13 00:00,13,2.924,2.932,2.922,2.931,332
20180701|2018-06-13 00:30,13,2.93,2.931,2.925,2.925,197
20180701|2018-06-13 01:00,13,2.925,2.925,2.917,2.92,446
20180701|2018-06-13 01:30,13,2.919,2.921,2.916,2.919,506
20180701|2018-06-13 02:00,13,2.919,2.92,2.916,2.917,325
20180701|2018-06-13 02:30,13,2.917,2.923,2.916,2.921,384
20180701|2018-06-13 03:00,13,2.922,2.929,2.921,2.929,371
20180701|2018-06-13 03:30,13,2.928,2.93,2.925,2.928,234
20180701|2018-06-13 04:00,13,2.928,2.929,2.92,2.922,225
20180701|2018-06-13 04:30,13,2.923,2.932,2.92,2.931,576
20180701|2018-06-13 05:00,13,2.931,2.936,2.93,2.936,789
20180701|2018-06-13 05:30,13,2.936,2.943,2.935,2.943,949
20180701|2018-06-13 06:00,13,2.943,2.945,2.934,2.942,1363
20180701|2018-06-13 06:30,13,2.942,2.946,2.936,2.943,1101
20180701|2018-06-13 07:00,13,2.943,2.964,2.943,2.962,3862
20180701|2018-06-13 07:30,13,2.962,2.968,2.957,2.959,6094
20180701|2018-06-13 08:00,13,2.96,2.962,2.946,2.951,6216
20180701|2018-06-13 08:30,13,2.952,2.978,2.951,2.973,13048
20180701|2018-06-13 09:00,13,2.972,2.976,2.964,2.966,4358
20180701|2018-06-13 09:30,13,2.965,2.977,2.965,2.971,4267
20180701|2018-06-13 10:00,13,2.971,2.979,2.97,2.973,4817
20180701|2018-06-13 10:30,13,2.973,2.975,2.963,2.964,3382
20180701|2018-06-13 11:00,13,2.964,2.971,2.961,2.968,3126
20180701|2018-06-13 11:30,13,2.968,2.978,2.965,2.973,4877
20180701|2018-06-13 12:00,13,2.973,2.974,2.959,2.959,3877
20180701|2018-06-13 12:30,13,2.96,2.963,2.954,2.955,3782
20180701|2018-06-13 13:00,13,2.955,2.969,2.954,2.961,6832
20180701|2018-06-13 13:30,13,2.961,2.966,2.96,2.963,1588
20180701|2018-06-13 14:00,13,2.964,2.967,2.962,2.964,745
20180701|2018-06-13 14:30,13,2.965,2.967,2.958,2.959,2222
20180701|2018-06-13 15:00,13,2.959,2.962,2.957,2.961,823
20180701|2018-06-13 15:30,13,2.962,2.962,2.954,2.958,669
20180701|2018-06-13 17:00,14,2.958,2.96,2.954,2.957,303
20180701|2018-06-13 17:30,14,2.958,2.96,2.956,2.958,101
20180701|2018-06-13 18:00,14,2.958,2.96,2.957,2.959,54
20180701|2018-06-13 18:30,14,2.96,2.961,2.959,2.96,48
20180701|2018-06-13 19:00,14,2.959,2.961,2.958,2.96,67
20180701|2018-06-13 19:30,14,2.959,2.962,2.956,2.956,118
20180701|2018-06-13 20:00,14,2.956,2.957,2.954,2.955,115
20180701|2018-06-13 20:30,14,2.955,2.957,2.954,2.956,92
20180701|2018-06-13 21:00,14,2.955,2.956,2.955,2.956,39
20180701|2018-06-13 21:30,14,2.955,2.959,2.955,2.958,134
20180701|2018-06-13 22:00,14,2.958,2.959,2.957,2.957,59
20180701|2018-06-13 22:30,14,2.957,2.958,2.956,2.956,37
20180701|2018-06-13 23:00,14,2.957,2.958,2.956,2.957,59
20180701|2018-06-13 23:30,14,2.958,2.959,2.956,2.959,76
20180701|2018-06-14 00:00,14,2.959,2.959,2.955,2.955,33
20180701|2018-06-14 00:30,14,2.955,2.956,2.948,2.95,258
20180701|2018-06-14 01:00,14,2.95,2.953,2.945,2.95,641
20180701|2018-06-14 01:30,14,2.95,2.952,2.947,2.948,167
20180701|2018-06-14 02:00,14,2.948,2.953,2.948,2.949,285
20180701|2018-06-14 02:30,14,2.949,2.954,2.949,2.95,361
20180701|2018-06-14 03:00,14,2.95,2.952,2.949,2.95,320
20180701|2018-06-14 03:30,14,2.95,2.951,2.942,2.945,420
20180701|2018-06-14 04:00,14,2.944,2.945,2.942,2.944,455
20180701|2018-06-14 04:30,14,2.945,2.946,2.938,2.94,436
20180701|2018-06-14 05:00,14,2.94,2.942,2.937,2.939,692
20180701|2018-06-14 05:30,14,2.939,2.943,2.934,2.941,511
20180701|2018-06-14 06:00,14,2.941,2.954,2.939,2.952,906
20180701|2018-06-14 06:30,14,2.952,2.952,2.938,2.944,1118
20180701|2018-06-14 07:00,14,2.943,2.958,2.938,2.95,2489
20180701|2018-06-14 07:30,14,2.95,2.967,2.947,2.957,3799
20180701|2018-06-14 08:00,14,2.957,2.97,2.952,2.959,6935
20180701|2018-06-14 08:30,14,2.959,2.967,2.957,2.961,3247
20180701|2018-06-14 09:00,14,2.961,2.975,2.958,2.969,4815
20180701|2018-06-14 09:30,14,2.969,2.969,2.93,2.954,19009
20180701|2018-06-14 10:00,14,2.954,2.969,2.95,2.964,8177
20180701|2018-06-14 10:30,14,2.964,2.964,2.957,2.959,2770
20180701|2018-06-14 11:00,14,2.958,2.961,2.953,2.954,2265
20180701|2018-06-14 11:30,14,2.954,2.96,2.952,2.958,2283
20180701|2018-06-14 12:00,14,2.958,2.962,2.954,2.961,1956
20180701|2018-06-14 12:30,14,2.96,2.966,2.96,2.962,2395
20180701|2018-06-14 13:00,14,2.963,2.967,2.956,2.966,6637
20180701|2018-06-14 13:30,14,2.966,2.973,2.965,2.971,2743
20180701|2018-06-14 14:00,14,2.972,2.973,2.97,2.97,908
20180701|2018-06-14 14:30,14,2.971,2.974,2.964,2.969,1797
20180701|2018-06-14 15:00,14,2.968,2.974,2.964,2.974,795
20180701|2018-06-14 15:30,14,2.973,2.976,2.969,2.969,1099
20180701|2018-06-14 17:00,15,2.966,2.972,2.966,2.97,429
20180701|2018-06-14 17:30,15,2.969,2.973,2.969,2.969,90
20180701|2018-06-14 18:00,15,2.97,2.972,2.97,2.971,52
20180701|2018-06-14 18:30,15,2.971,2.972,2.967,2.969,108
20180701|2018-06-14 19:00,15,2.97,2.971,2.967,2.967,53
20180701|2018-06-14 19:30,15,2.966,2.969,2.966,2.968,90
20180701|2018-06-14 20:00,15,2.968,2.969,2.967,2.967,55
20180701|2018-06-14 20:30,15,2.967,2.985,2.967,2.982,766
20180701|2018-06-14 21:00,15,2.982,2.985,2.981,2.982,586
20180701|2018-06-14 21:30,15,2.982,2.985,2.982,2.983,291
20180701|2018-06-14 22:00,15,2.983,2.984,2.982,2.982,163
20180701|2018-06-14 22:30,15,2.983,2.984,2.982,2.983,89
20180701|2018-06-14 23:00,15,2.983,2.984,2.983,2.984,115
20180701|2018-06-14 23:30,15,2.983,2.984,2.98,2.983,307
20180701|2018-06-15 00:00,15,2.983,2.984,2.98,2.98,108
20180701|2018-06-15 00:30,15,2.981,2.981,2.979,2.981,125
20180701|2018-06-15 01:00,15,2.981,2.983,2.979,2.979,435
20180701|2018-06-15 01:30,15,2.979,2.981,2.978,2.981,183
20180701|2018-06-15 02:00,15,2.98,2.985,2.98,2.983,464
20180701|2018-06-15 02:30,15,2.983,2.992,2.983,2.992,788
20180701|2018-06-15 03:00,15,2.991,2.993,2.987,2.989,374
20180701|2018-06-15 03:30,15,2.989,2.992,2.985,2.991,391
20180701|2018-06-15 04:00,15,2.991,2.992,2.986,2.986,277
20180701|2018-06-15 04:30,15,2.986,2.992,2.973,2.982,1286
20180701|2018-06-15 05:00,15,2.983,2.99,2.982,2.989,507
20180701|2018-06-15 05:30,15,2.988,2.993,2.987,2.989,416
20180701|2018-06-15 06:00,15,2.989,2.99,2.986,2.99,834
20180701|2018-06-15 06:30,15,2.99,2.992,2.987,2.991,1610
20180701|2018-06-15 07:00,15,2.991,3.012,2.99,2.998,8209
20180701|2018-06-15 07:30,15,2.997,3.008,2.994,3,4046
20180701|2018-06-15 08:00,15,3,3.007,2.991,3,7748
20180701|2018-06-15 08:30,15,3.001,3.011,2.996,3.007,7402
20180701|2018-06-15 09:00,15,3.007,3.025,3.007,3.019,13386
20180701|2018-06-15 09:30,15,3.019,3.032,3.017,3.022,9939
20180701|2018-06-15 10:00,15,3.022,3.03,3.02,3.023,5568
20180701|2018-06-15 10:30,15,3.023,3.029,3.021,3.023,4620
20180701|2018-06-15 11:00,15,3.023,3.025,3.012,3.013,4834
20180701|2018-06-15 11:30,15,3.014,3.02,3.01,3.011,5928
20180701|2018-06-15 12:00,15,3.012,3.021,3.008,3.019,4466
20180701|2018-06-15 12:30,15,3.018,3.024,3.012,3.017,5039
20180701|2018-06-15 13:00,15,3.017,3.026,3.016,3.021,13857
20180701|2018-06-15 13:30,15,3.02,3.023,3.016,3.021,4872
20180701|2018-06-15 14:00,15,3.021,3.023,3.02,3.022,1339
20180701|2018-06-15 14:30,15,3.021,3.03,3.019,3.028,1799
20180701|2018-06-15 15:00,15,3.029,3.03,3.027,3.029,1088
20180701|2018-06-15 15:30,15,3.029,3.034,3.028,3.028,1378
20180701|2018-06-17 17:00,18,3.051,3.053,3.041,3.045,2063
20180701|2018-06-17 17:30,18,3.044,3.047,3.04,3.044,719
20180701|2018-06-17 18:00,18,3.043,3.046,3.038,3.04,498
20180701|2018-06-17 18:30,18,3.04,3.043,3.038,3.043,215
20180701|2018-06-17 19:00,18,3.04,3.041,3.035,3.039,352
20180701|2018-06-17 19:30,18,3.04,3.04,3.035,3.036,147
20180701|2018-06-17 20:00,18,3.036,3.037,3.033,3.035,172
20180701|2018-06-17 20:30,18,3.036,3.042,3.036,3.038,278
20180701|2018-06-17 21:00,18,3.038,3.039,3.037,3.038,64
20180701|2018-06-17 21:30,18,3.038,3.039,3.037,3.038,98
20180701|2018-06-17 22:00,18,3.038,3.039,3.037,3.038,41
20180701|2018-06-17 22:30,18,3.038,3.039,3.035,3.036,26
20180701|2018-06-17 23:00,18,3.036,3.038,3.036,3.036,82
20180701|2018-06-17 23:30,18,3.036,3.036,3.032,3.036,166
20180701|2018-06-18 00:00,18,3.036,3.036,3.033,3.035,116
20180701|2018-06-18 00:30,18,3.036,3.037,3.034,3.037,75
20180701|2018-06-18 01:00,18,3.036,3.036,3.034,3.035,150
20180701|2018-06-18 01:30,18,3.035,3.037,3.034,3.036,90
20180701|2018-06-18 02:00,18,3.036,3.039,3.035,3.035,243
20180701|2018-06-18 02:30,18,3.034,3.037,3.033,3.034,273
20180701|2018-06-18 03:00,18,3.034,3.035,3.033,3.033,112
20180701|2018-06-18 03:30,18,3.033,3.037,3.032,3.037,222
20180701|2018-06-18 04:00,18,3.036,3.037,3.028,3.031,479
20180701|2018-06-18 04:30,18,3.031,3.031,3.025,3.028,463
20180701|2018-06-18 05:00,18,3.028,3.029,3.021,3.026,774
20180701|2018-06-18 05:30,18,3.025,3.028,3.024,3.027,240
20180701|2018-06-18 06:00,18,3.027,3.027,3.017,3.017,1065
20180701|2018-06-18 06:30,18,3.017,3.024,3.015,3.021,1188
20180701|2018-06-18 07:00,18,3.021,3.023,3.002,3.008,4414
20180701|2018-06-18 07:30,18,3.008,3.01,2.996,2.997,5094
20180701|2018-06-18 08:00,18,2.997,2.998,2.976,2.988,14024
20180701|2018-06-18 08:30,18,2.987,3.003,2.982,3,7280
20180701|2018-06-18 09:00,18,2.999,3.001,2.985,2.989,4821
20180701|2018-06-18 09:30,18,2.989,2.992,2.982,2.989,4010
20180701|2018-06-18 10:00,18,2.989,2.991,2.966,2.97,8331
20180701|2018-06-18 10:30,18,2.97,2.971,2.954,2.96,11923
20180701|2018-06-18 11:00,18,2.96,2.965,2.952,2.956,6165
20180701|2018-06-18 11:30,18,2.956,2.961,2.945,2.95,6899
20180701|2018-06-18 12:00,18,2.949,2.96,2.948,2.95,5572
20180701|2018-06-18 12:30,18,2.951,2.96,2.95,2.955,3358
20180701|2018-06-18 13:00,18,2.956,2.956,2.946,2.953,10407
20180701|2018-06-18 13:30,18,2.953,2.957,2.952,2.955,3066
20180701|2018-06-18 14:00,18,2.954,2.959,2.952,2.957,1642
20180701|2018-06-18 14:30,18,2.957,2.96,2.954,2.96,2044
20180701|2018-06-18 15:00,18,2.959,2.963,2.958,2.959,874
20180701|2018-06-18 15:30,18,2.959,2.961,2.95,2.953,1107
20180701|2018-06-18 17:00,19,2.952,2.955,2.951,2.955,231
20180701|2018-06-18 17:30,19,2.954,2.955,2.949,2.949,114
20180701|2018-06-18 18:00,19,2.95,2.95,2.945,2.948,254
20180701|2018-06-18 18:30,19,2.949,2.95,2.946,2.948,259
20180701|2018-06-18 19:00,19,2.948,2.95,2.947,2.95,176
20180701|2018-06-18 19:30,19,2.95,2.952,2.945,2.946,138
20180701|2018-06-18 20:00,19,2.947,2.949,2.947,2.948,63
20180701|2018-06-18 20:30,19,2.949,2.949,2.943,2.945,556
20180701|2018-06-18 21:00,19,2.946,2.946,2.945,2.945,204
20180701|2018-06-18 21:30,19,2.946,2.946,2.943,2.943,306
20180701|2018-06-18 22:00,19,2.943,2.945,2.941,2.943,406
20180701|2018-06-18 22:30,19,2.944,2.944,2.942,2.942,54
20180701|2018-06-18 23:00,19,2.942,2.945,2.942,2.945,122
20180701|2018-06-18 23:30,19,2.944,2.945,2.942,2.943,140
20180701|2018-06-19 00:00,19,2.943,2.945,2.942,2.943,117
20180701|2018-06-19 00:30,19,2.943,2.944,2.941,2.942,114
20180701|2018-06-19 01:00,19,2.943,2.943,2.939,2.943,381
20180701|2018-06-19 01:30,19,2.943,2.945,2.942,2.943,158
20180701|2018-06-19 02:00,19,2.944,2.951,2.944,2.946,481
20180701|2018-06-19 02:30,19,2.946,2.948,2.945,2.946,219
20180701|2018-06-19 03:00,19,2.946,2.949,2.945,2.946,388
20180701|2018-06-19 03:30,19,2.946,2.951,2.945,2.948,306
20180701|2018-06-19 04:00,19,2.948,2.954,2.947,2.948,532
20180701|2018-06-19 04:30,19,2.947,2.948,2.941,2.943,290
20180701|2018-06-19 05:00,19,2.944,2.945,2.937,2.939,608
20180701|2018-06-19 05:30,19,2.939,2.939,2.933,2.935,1094
20180701|2018-06-19 06:00,19,2.936,2.938,2.931,2.934,1682
20180701|2018-06-19 06:30,19,2.934,2.935,2.917,2.918,2956
20180701|2018-06-19 07:00,19,2.918,2.923,2.914,2.917,4272
20180701|2018-06-19 07:30,19,2.916,2.917,2.903,2.912,7967
20180701|2018-06-19 08:00,19,2.913,2.917,2.906,2.916,7859
20180701|2018-06-19 08:30,19,2.916,2.917,2.892,2.906,13128
20180701|2018-06-19 09:00,19,2.907,2.907,2.896,2.901,6063
20180701|2018-06-19 09:30,19,2.902,2.904,2.895,2.9,4500
20180701|2018-06-19 10:00,19,2.899,2.907,2.896,2.906,4082
20180701|2018-06-19 10:30,19,2.905,2.906,2.897,2.898,4122
20180701|2018-06-19 11:00,19,2.898,2.9,2.894,2.9,3734
20180701|2018-06-19 11:30,19,2.9,2.9,2.887,2.889,5888
20180701|2018-06-19 12:00,19,2.889,2.897,2.889,2.896,5085
20180701|2018-06-19 12:30,19,2.897,2.899,2.892,2.895,3420
20180701|2018-06-19 13:00,19,2.895,2.904,2.893,2.901,8474
20180701|2018-06-19 13:30,19,2.902,2.912,2.901,2.911,2767
20180701|2018-06-19 14:00,19,2.911,2.915,2.911,2.915,1239
20180701|2018-06-19 14:30,19,2.914,2.915,2.912,2.913,846
20180701|2018-06-19 15:00,19,2.913,2.916,2.911,2.915,710
20180701|2018-06-19 15:30,19,2.914,2.923,2.913,2.915,1317
20180701|2018-06-19 17:00,20,2.918,2.919,2.913,2.914,283
20180701|2018-06-19 17:30,20,2.914,2.917,2.914,2.917,84
20180701|2018-06-19 18:00,20,2.916,2.917,2.914,2.915,44
20180701|2018-06-19 18:30,20,2.915,2.918,2.914,2.916,47
20180701|2018-06-19 19:00,20,2.917,2.918,2.916,2.918,69
20180701|2018-06-19 19:30,20,2.917,2.918,2.916,2.918,51
20180701|2018-06-19 20:00,20,2.918,2.921,2.917,2.918,146
20180701|2018-06-19 20:30,20,2.917,2.92,2.917,2.918,105
20180701|2018-06-19 21:00,20,2.918,2.919,2.913,2.914,189
20180701|2018-06-19 21:30,20,2.914,2.916,2.913,2.914,110
20180701|2018-06-19 22:00,20,2.914,2.915,2.912,2.914,74
20180701|2018-06-19 22:30,20,2.914,2.915,2.913,2.915,71
20180701|2018-06-19 23:00,20,2.915,2.917,2.914,2.917,69
20180701|2018-06-19 23:30,20,2.916,2.919,2.916,2.918,91
20180701|2018-06-20 00:00,20,2.918,2.921,2.917,2.92,138
20180701|2018-06-20 00:30,20,2.92,2.925,2.92,2.924,234
20180701|2018-06-20 01:00,20,2.924,2.927,2.921,2.922,233
20180701|2018-06-20 01:30,20,2.923,2.925,2.922,2.923,122
20180701|2018-06-20 02:00,20,2.923,2.923,2.917,2.918,185
20180701|2018-06-20 02:30,20,2.918,2.922,2.918,2.92,214
20180701|2018-06-20 03:00,20,2.92,2.925,2.92,2.922,270
20180701|2018-06-20 03:30,20,2.923,2.924,2.917,2.917,273
20180701|2018-06-20 04:00,20,2.918,2.92,2.914,2.914,309
20180701|2018-06-20 04:30,20,2.914,2.916,2.913,2.915,170
20180701|2018-06-20 05:00,20,2.916,2.918,2.915,2.917,155
20180701|2018-06-20 05:30,20,2.917,2.93,2.915,2.929,695
20180701|2018-06-20 06:00,20,2.929,2.939,2.928,2.934,1279
20180701|2018-06-20 06:30,20,2.933,2.935,2.925,2.929,1001
20180701|2018-06-20 07:00,20,2.929,2.942,2.92,2.936,2626
20180701|2018-06-20 07:30,20,2.936,2.938,2.922,2.936,2591
20180701|2018-06-20 08:00,20,2.936,2.963,2.924,2.961,12295
20180701|2018-06-20 08:30,20,2.962,2.963,2.952,2.959,8441
20180701|2018-06-20 09:00,20,2.959,2.966,2.954,2.965,5611
20180701|2018-06-20 09:30,20,2.964,2.968,2.958,2.961,4968
20180701|2018-06-20 10:00,20,2.962,2.967,2.958,2.96,3517
20180701|2018-06-20 10:30,20,2.961,2.963,2.955,2.955,2526
20180701|2018-06-20 11:00,20,2.956,2.96,2.955,2.957,2188
20180701|2018-06-20 11:30,20,2.958,2.958,2.948,2.954,3753
20180701|2018-06-20 12:00,20,2.953,2.965,2.952,2.963,4405
20180701|2018-06-20 12:30,20,2.963,2.964,2.957,2.958,3167
20180701|2018-06-20 13:00,20,2.958,2.969,2.956,2.961,8781
20180701|2018-06-20 13:30,20,2.962,2.964,2.958,2.961,2267
20180701|2018-06-20 14:00,20,2.962,2.964,2.959,2.963,769
20180701|2018-06-20 14:30,20,2.964,2.965,2.962,2.965,1266
20180701|2018-06-20 15:00,20,2.964,2.967,2.962,2.965,491
20180701|2018-06-20 15:30,20,2.966,2.968,2.963,2.965,834
20180701|2018-06-20 17:00,21,2.966,2.97,2.966,2.967,283
20180701|2018-06-20 17:30,21,2.966,2.968,2.965,2.967,54
20180701|2018-06-20 18:00,21,2.968,2.968,2.967,2.968,36
20180701|2018-06-20 18:30,21,2.968,2.97,2.967,2.969,60
20180701|2018-06-20 19:00,21,2.969,2.971,2.969,2.971,103
20180701|2018-06-20 19:30,21,2.971,2.971,2.967,2.968,138
20180701|2018-06-20 20:00,21,2.969,2.969,2.967,2.969,90
20180701|2018-06-20 20:30,21,2.969,2.973,2.969,2.97,258
20180701|2018-06-20 21:00,21,2.97,2.971,2.969,2.971,36
20180701|2018-06-20 21:30,21,2.97,2.971,2.97,2.97,38
20180701|2018-06-20 22:00,21,2.97,2.971,2.97,2.971,56
20180701|2018-06-20 22:30,21,2.971,2.972,2.97,2.97,89
20180701|2018-06-20 23:00,21,2.971,2.972,2.969,2.969,92
20180701|2018-06-20 23:30,21,2.97,2.97,2.968,2.97,83
20180701|2018-06-21 00:00,21,2.97,2.973,2.97,2.972,79
20180701|2018-06-21 00:30,21,2.972,2.972,2.969,2.97,78
20180701|2018-06-21 01:00,21,2.97,2.971,2.969,2.969,61
20180701|2018-06-21 01:30,21,2.969,2.969,2.964,2.966,140
20180701|2018-06-21 02:00,21,2.966,2.968,2.964,2.966,184
20180701|2018-06-21 02:30,21,2.965,2.971,2.964,2.97,246
20180701|2018-06-21 03:00,21,2.97,2.978,2.97,2.974,673
20180701|2018-06-21 03:30,21,2.975,2.986,2.975,2.981,779
20180701|2018-06-21 04:00,21,2.981,2.983,2.98,2.982,167
20180701|2018-06-21 04:30,21,2.982,2.987,2.982,2.985,323
20180701|2018-06-21 05:00,21,2.985,2.99,2.984,2.988,576
20180701|2018-06-21 05:30,21,2.987,2.989,2.982,2.988,456
20180701|2018-06-21 06:00,21,2.987,2.995,2.984,2.994,946
20180701|2018-06-21 06:30,21,2.994,2.998,2.992,2.996,1119
20180701|2018-06-21 07:00,21,2.996,2.997,2.99,2.995,1753
20180701|2018-06-21 07:30,21,2.995,2.996,2.991,2.991,2223
20180701|2018-06-21 08:00,21,2.99,3.002,2.987,2.996,6616
20180701|2018-06-21 08:30,21,2.996,3.01,2.991,3.007,7389
20180701|2018-06-21 09:00,21,3.007,3.012,3,3.001,6898
20180701|2018-06-21 09:30,21,3.001,3.001,2.969,2.974,15917
20180701|2018-06-21 10:00,21,2.975,2.978,2.947,2.957,9993
20180701|2018-06-21 10:30,21,2.956,2.962,2.952,2.953,2664
20180701|2018-06-21 11:00,21,2.953,2.968,2.952,2.96,3605
20180701|2018-06-21 11:30,21,2.96,2.972,2.959,2.969,2241
20180701|2018-06-21 12:00,21,2.969,2.976,2.968,2.971,3088
20180701|2018-06-21 12:30,21,2.971,2.972,2.966,2.968,1330
20180701|2018-06-21 13:00,21,2.968,2.978,2.967,2.973,4292
20180701|2018-06-21 13:30,21,2.973,2.977,2.97,2.975,2269
20180701|2018-06-21 14:00,21,2.976,2.977,2.972,2.975,835
20180701|2018-06-21 14:30,21,2.974,2.982,2.974,2.98,1395
20180701|2018-06-21 15:00,21,2.98,2.984,2.98,2.983,563
20180701|2018-06-21 15:30,21,2.982,2.983,2.981,2.982,306
20180701|2018-06-21 17:00,22,2.982,2.983,2.98,2.981,94
20180701|2018-06-21 17:30,22,2.981,2.982,2.979,2.981,35
20180701|2018-06-21 18:00,22,2.981,2.982,2.98,2.981,58
20180701|2018-06-21 18:30,22,2.982,2.983,2.98,2.981,36
20180701|2018-06-21 19:00,22,2.98,2.982,2.979,2.982,85
20180701|2018-06-21 19:30,22,2.982,2.983,2.982,2.982,20
20180701|2018-06-21 20:00,22,2.982,2.983,2.981,2.982,29
20180701|2018-06-21 20:30,22,2.982,2.982,2.977,2.979,143
20180701|2018-06-21 21:00,22,2.978,2.979,2.977,2.978,72
20180701|2018-06-21 21:30,22,2.978,2.98,2.977,2.98,65
20180701|2018-06-21 22:00,22,2.978,2.982,2.978,2.981,88
20180701|2018-06-21 22:30,22,2.981,2.984,2.98,2.982,79
20180701|2018-06-21 23:00,22,2.981,2.985,2.981,2.984,94
20180701|2018-06-21 23:30,22,2.984,2.987,2.984,2.985,190
20180701|2018-06-22 00:00,22,2.985,2.991,2.985,2.989,193
20180701|2018-06-22 00:30,22,2.988,2.989,2.982,2.982,117
20180701|2018-06-22 01:00,22,2.982,2.986,2.98,2.983,79
20180701|2018-06-22 01:30,22,2.983,2.984,2.983,2.984,36
20180701|2018-06-22 02:00,22,2.984,2.988,2.984,2.987,70
20180701|2018-06-22 02:30,22,2.986,2.987,2.982,2.984,76
20180701|2018-06-22 03:00,22,2.984,2.984,2.978,2.979,110
20180701|2018-06-22 03:30,22,2.98,2.983,2.98,2.982,79
20180701|2018-06-22 04:00,22,2.982,2.983,2.979,2.98,89
20180701|2018-06-22 04:30,22,2.979,2.979,2.966,2.969,633
20180701|2018-06-22 05:00,22,2.969,2.97,2.957,2.968,561
20180701|2018-06-22 05:30,22,2.967,2.974,2.966,2.969,258
20180701|2018-06-22 06:00,22,2.97,2.97,2.962,2.964,266
20180701|2018-06-22 06:30,22,2.964,2.964,2.951,2.956,1386
20180701|2018-06-22 07:00,22,2.956,2.957,2.939,2.946,2842
20180701|2018-06-22 07:30,22,2.945,2.964,2.942,2.955,2715
20180701|2018-06-22 08:00,22,2.955,2.957,2.935,2.945,4245
20180701|2018-06-22 08:30,22,2.944,2.947,2.935,2.938,3480
20180701|2018-06-22 09:00,22,2.938,2.96,2.938,2.957,3611
20180701|2018-06-22 09:30,22,2.957,2.957,2.946,2.948,1988
20180701|2018-06-22 10:00,22,2.948,2.949,2.932,2.934,2264
20180701|2018-06-22 10:30,22,2.933,2.937,2.928,2.931,2351
20180701|2018-06-22 11:00,22,2.931,2.941,2.929,2.935,1889
20180701|2018-06-22 11:30,22,2.934,2.935,2.928,2.933,1374
20180701|2018-06-22 12:00,22,2.934,2.942,2.926,2.939,4178
20180701|2018-06-22 12:30,22,2.939,2.953,2.937,2.947,2931
20180701|2018-06-22 13:00,22,2.947,2.954,2.938,2.944,4955
20180701|2018-06-22 13:30,22,2.945,2.946,2.94,2.942,1796
20180701|2018-06-22 14:00,22,2.942,2.948,2.941,2.947,919
20180701|2018-06-22 14:30,22,2.946,2.949,2.944,2.947,587
20180701|2018-06-22 15:00,22,2.948,2.949,2.942,2.943,474
20180701|2018-06-22 15:30,22,2.943,2.946,2.941,2.943,442
20180701|2018-06-24 17:00,25,2.926,2.943,2.92,2.921,569
20180701|2018-06-24 17:30,25,2.923,2.925,2.917,2.92,210
20180701|2018-06-24 18:00,25,2.918,2.92,2.917,2.919,48
20180701|2018-06-24 18:30,25,2.919,2.921,2.918,2.92,34
20180701|2018-06-24 19:00,25,2.921,2.922,2.92,2.921,74
20180701|2018-06-24 19:30,25,2.92,2.925,2.92,2.925,62
20180701|2018-06-24 20:00,25,2.926,2.927,2.925,2.925,43
20180701|2018-06-24 20:30,25,2.925,2.926,2.924,2.924,61
20180701|2018-06-24 21:00,25,2.925,2.925,2.924,2.925,10
20180701|2018-06-24 21:30,25,2.923,2.926,2.923,2.923,38
20180701|2018-06-24 22:00,25,2.924,2.924,2.921,2.923,29
20180701|2018-06-24 22:30,25,2.923,2.923,2.922,2.922,17
20180701|2018-06-24 23:00,25,2.923,2.924,2.923,2.923,19
20180701|2018-06-24 23:30,25,2.923,2.924,2.92,2.92,19
20180701|2018-06-25 00:00,25,2.92,2.92,2.917,2.919,66
20180701|2018-06-25 00:30,25,2.918,2.918,2.917,2.917,40
20180701|2018-06-25 01:00,25,2.917,2.918,2.916,2.918,38
20180701|2018-06-25 01:30,25,2.918,2.922,2.918,2.918,37
20180701|2018-06-25 02:00,25,2.918,2.919,2.911,2.911,234
20180701|2018-06-25 02:30,25,2.912,2.912,2.908,2.909,235
20180701|2018-06-25 03:00,25,2.91,2.912,2.905,2.906,134
20180701|2018-06-25 03:30,25,2.906,2.909,2.905,2.907,167
20180701|2018-06-25 04:00,25,2.907,2.909,2.905,2.905,140
20180701|2018-06-25 04:30,25,2.905,2.909,2.905,2.908,96
20180701|2018-06-25 05:00,25,2.908,2.91,2.906,2.91,308
20180701|2018-06-25 05:30,25,2.909,2.909,2.905,2.905,197
20180701|2018-06-25 06:00,25,2.906,2.908,2.901,2.901,316
20180701|2018-06-25 06:30,25,2.901,2.902,2.897,2.902,1105
20180701|2018-06-25 07:00,25,2.902,2.923,2.902,2.918,1178
20180701|2018-06-25 07:30,25,2.918,2.924,2.902,2.904,2221
20180701|2018-06-25 08:00,25,2.904,2.912,2.9,2.912,2056
20180701|2018-06-25 08:30,25,2.912,2.914,2.904,2.906,1399
20180701|2018-06-25 09:00,25,2.906,2.924,2.904,2.92,1654
20180701|2018-06-25 09:30,25,2.919,2.924,2.914,2.918,1417
20180701|2018-06-25 10:00,25,2.918,2.921,2.916,2.92,853
20180701|2018-06-25 10:30,25,2.919,2.931,2.917,2.929,1710
20180701|2018-06-25 11:00,25,2.928,2.931,2.917,2.919,969
20180701|2018-06-25 11:30,25,2.918,2.923,2.914,2.919,1144
20180701|2018-06-25 12:00,25,2.919,2.92,2.912,2.915,960
20180701|2018-06-25 12:30,25,2.914,2.922,2.914,2.92,808
20180701|2018-06-25 13:00,25,2.919,2.925,2.917,2.923,2329
20180701|2018-06-25 13:30,25,2.924,2.927,2.923,2.925,939
20180701|2018-06-25 14:00,25,2.925,2.925,2.923,2.924,371
20180701|2018-06-25 14:30,25,2.925,2.932,2.924,2.931,498
20180701|2018-06-25 15:00,25,2.931,2.934,2.929,2.934,210
20180701|2018-06-25 15:30,25,2.934,2.935,2.931,2.932,231
20180701|2018-06-25 17:00,26,2.931,2.933,2.93,2.931,40
20180701|2018-06-25 17:30,26,2.93,2.931,2.929,2.93,27
20180701|2018-06-25 18:00,26,2.929,2.93,2.926,2.926,44
20180701|2018-06-25 18:30,26,2.926,2.929,2.926,2.929,21
20180701|2018-06-25 19:00,26,2.925,2.93,2.925,2.93,10
20180701|2018-06-25 19:30,26,2.929,2.931,2.929,2.931,31
20180701|2018-06-25 20:00,26,2.93,2.932,2.93,2.932,2
20180701|2018-06-25 20:30,26,2.932,2.934,2.932,2.933,8
20180701|2018-06-25 21:00,26,2.934,2.934,2.931,2.934,5
20180701|2018-06-25 21:30,26,2.935,2.935,2.935,2.935,4
20180701|2018-06-25 22:00,26,2.933,2.934,2.933,2.934,9
20180701|2018-06-25 22:30,26,2.934,2.934,2.932,2.933,6
20180701|2018-06-25 23:00,26,2.933,2.935,2.933,2.934,7
20180701|2018-06-25 23:30,26,2.934,2.935,2.924,2.925,124
20180701|2018-06-26 00:00,26,2.927,2.928,2.925,2.928,14
20180701|2018-06-26 00:30,26,2.927,2.929,2.927,2.929,8
20180701|2018-06-26 01:00,26,2.93,2.932,2.93,2.931,27
20180701|2018-06-26 01:30,26,2.932,2.935,2.926,2.926,63
20180701|2018-06-26 02:00,26,2.926,2.933,2.926,2.931,21
20180701|2018-06-26 02:30,26,2.932,2.933,2.93,2.932,20
20180701|2018-06-26 03:00,26,2.932,2.932,2.93,2.932,53
20180701|2018-06-26 03:30,26,2.93,2.932,2.93,2.931,54
20180701|2018-06-26 04:00,26,2.93,2.931,2.93,2.931,14
20180701|2018-06-26 04:30,26,2.932,2.932,2.927,2.929,32
20180701|2018-06-26 05:00,26,2.927,2.928,2.926,2.928,25
20180701|2018-06-26 05:30,26,2.928,2.931,2.928,2.931,66
20180701|2018-06-26 06:00,26,2.93,2.931,2.91,2.915,310
20180701|2018-06-26 06:30,26,2.915,2.926,2.914,2.925,239
20180701|2018-06-26 07:00,26,2.925,2.934,2.918,2.926,505
20180701|2018-06-26 07:30,26,2.926,2.926,2.917,2.918,270
20180701|2018-06-26 08:00,26,2.918,2.92,2.907,2.918,454
20180701|2018-06-26 08:30,26,2.917,2.917,2.907,2.911,575
20180701|2018-06-26 09:00,26,2.911,2.917,2.91,2.916,376
20180701|2018-06-26 09:30,26,2.916,2.925,2.912,2.923,540
20180701|2018-06-26 10:00,26,2.923,2.926,2.915,2.917,422
20180701|2018-06-26 10:30,26,2.917,2.924,2.916,2.92,443
20180701|2018-06-26 11:00,26,2.92,2.925,2.919,2.925,597
20180701|2018-06-26 11:30,26,2.925,2.927,2.921,2.925,319
20180701|2018-06-26 12:00,26,2.924,2.927,2.921,2.926,480
20180701|2018-06-26 12:30,26,2.926,2.932,2.925,2.93,973
20180701|2018-06-26 13:00,26,2.93,2.942,2.93,2.938,4371
20180701|2018-06-26 13:30,26,2.939,2.944,2.936,2.94,781
20180701|2018-06-26 14:00,26,2.94,2.946,2.94,2.945,267
20180701|2018-06-26 14:30,26,2.945,2.948,2.943,2.945,256
20180701|2018-06-26 15:00,26,2.945,2.95,2.944,2.949,121
20180701|2018-06-26 15:30,26,2.95,2.955,2.949,2.95,207
20180701|2018-06-26 17:00,27,2.954,2.956,2.953,2.953,24
20180701|2018-06-26 17:30,27,2.95,2.953,2.95,2.95,14
20180701|2018-06-26 18:00,27,2.951,2.951,2.951,2.951,5
20180701|2018-06-26 18:30,27,2.952,2.952,2.952,2.952,1
20180701|2018-06-26 19:00,27,2.953,2.954,2.953,2.954,2
20180701|2018-06-26 20:00,27,2.954,2.954,2.953,2.954,9
20180701|2018-06-26 20:30,27,2.955,2.955,2.955,2.955,10
20180701|2018-06-26 21:30,27,2.955,2.955,2.955,2.955,5
20180701|2018-06-26 22:00,27,2.953,2.953,2.951,2.952,11
20180701|2018-06-26 22:30,27,2.953,2.956,2.953,2.956,5
20180701|2018-06-26 23:00,27,2.958,2.96,2.958,2.96,4
20180701|2018-06-26 23:30,27,2.959,2.959,2.959,2.959,1
20180701|2018-06-27 00:30,27,2.965,2.965,2.965,2.965,2
20180701|2018-06-27 01:00,27,2.963,2.965,2.962,2.965,10
20180701|2018-06-27 01:30,27,2.965,2.965,2.963,2.963,22
20180701|2018-06-27 02:00,27,2.963,2.967,2.963,2.963,107
20180701|2018-06-27 02:30,27,2.963,2.969,2.963,2.969,43
20180701|2018-06-27 03:00,27,2.973,2.975,2.973,2.973,13
20180701|2018-06-27 03:30,27,2.971,2.974,2.97,2.974,53
20180701|2018-06-27 04:30,27,2.977,2.979,2.977,2.979,20
20180701|2018-06-27 05:00,27,2.979,2.983,2.979,2.98,193
20180701|2018-06-27 05:30,27,2.984,2.988,2.982,2.983,70
20180701|2018-06-27 06:00,27,2.981,2.982,2.978,2.982,83
20180701|2018-06-27 06:30,27,2.982,2.989,2.982,2.987,72
20180701|2018-06-27 07:00,27,2.989,2.991,2.983,2.986,197
20180701|2018-06-27 07:30,27,2.986,2.998,2.985,2.998,241
20180701|2018-06-27 08:00,27,2.999,3.001,2.984,2.99,202
20180701|2018-06-27 08:30,27,2.988,2.995,2.98,2.995,478
20180701|2018-06-27 09:00,27,2.997,3.005,2.991,3.003,503
20180701|2018-06-27 09:30,27,3.002,3.003,2.997,2.997,114
20180701|2018-06-27 10:00,27,2.995,2.995,2.986,2.987,58
20180701|2018-06-27 10:30,27,2.99,2.993,2.977,2.978,176
20180701|2018-06-27 11:00,27,2.975,2.976,2.961,2.976,446
20180701|2018-06-27 11:30,27,2.978,2.991,2.977,2.99,333
20180701|2018-06-27 12:00,27,2.992,2.995,2.985,2.985,271
20180701|2018-06-27 12:30,27,2.985,2.988,2.975,2.983,248
20180701|2018-06-27 13:00,27,2.977,3.007,2.977,2.98,1383
20180801|2018-01-29 15:00,29,2.974,2.974,2.974,2.974,1
20180801|2018-01-29 15:30,29,2.973,2.973,2.973,2.973,1
20180801|2018-01-29 18:00,30,2.981,2.981,2.981,2.981,1
20180801|2018-01-29 18:30,30,2.981,2.981,2.981,2.981,1
20180801|2018-01-29 21:30,30,2.978,2.978,2.975,2.975,11
20180801|2018-01-29 22:00,30,2.979,2.979,2.978,2.978,2
20180801|2018-01-29 23:00,30,2.98,2.987,2.967,2.983,47
20180801|2018-01-29 23:30,30,2.994,2.994,2.987,2.99,9
20180801|2018-01-30 00:00,30,2.99,2.99,2.99,2.99,1
20180801|2018-01-30 01:00,30,2.985,2.993,2.985,2.993,4
20180801|2018-01-30 01:30,30,2.997,3.001,2.997,2.998,6
20180801|2018-01-30 02:30,30,2.996,2.996,2.995,2.995,3
20180801|2018-01-30 03:30,30,2.995,2.995,2.995,2.995,1
20180801|2018-01-30 04:00,30,2.995,2.997,2.995,2.997,2
20180801|2018-01-30 05:00,30,2.984,2.988,2.984,2.988,2
20180801|2018-01-30 05:30,30,2.997,2.997,2.993,2.993,3
20180801|2018-01-30 06:00,30,2.993,2.997,2.989,2.989,34
20180801|2018-01-30 06:30,30,2.997,2.997,2.995,2.995,2
20180801|2018-01-30 07:00,30,2.996,2.996,2.991,2.996,80
20180801|2018-01-30 07:30,30,2.995,2.995,2.985,2.987,49
20180801|2018-01-30 08:00,30,2.991,2.993,2.983,2.983,51
20180801|2018-01-30 08:30,30,2.987,2.992,2.98,2.98,142
20180801|2018-01-30 09:00,30,2.986,2.994,2.986,2.993,142
20180801|2018-01-30 09:30,30,2.996,2.998,2.99,2.992,28
20180801|2018-01-30 10:00,30,2.991,2.991,2.983,2.99,25
20180801|2018-01-30 10:30,30,2.99,2.996,2.982,2.994,70
20180801|2018-01-30 11:00,30,2.994,3.006,2.993,3.003,134
20180801|2018-01-30 11:30,30,3.002,3.004,3.001,3.002,109
20180801|2018-01-30 12:00,30,3.003,3.003,2.997,2.999,27
20180801|2018-01-30 12:30,30,2.999,3.003,2.992,3.001,55
20180801|2018-01-30 13:00,30,3.001,3.003,2.995,2.995,176
20180801|2018-01-30 13:30,30,2.996,2.996,2.985,2.986,73
20180801|2018-01-30 14:00,30,2.984,2.99,2.98,2.985,36
20180801|2018-01-30 15:30,30,2.983,2.983,2.98,2.98,10
20180801|2018-01-30 17:00,31,2.994,2.994,2.994,2.994,1
20180801|2018-01-30 17:30,31,2.991,2.991,2.991,2.991,1
20180801|2018-01-30 19:00,31,2.986,2.986,2.971,2.971,19
20180801|2018-01-30 19:30,31,2.974,2.974,2.974,2.974,1
20180801|2018-01-30 20:00,31,2.976,2.979,2.976,2.979,3
20180801|2018-01-30 21:00,31,2.977,2.988,2.977,2.988,3
20180801|2018-01-30 21:30,31,2.985,2.995,2.985,2.986,9
20180801|2018-01-30 22:00,31,2.984,2.984,2.982,2.982,3
20180801|2018-01-30 23:00,31,2.971,2.971,2.971,2.971,2
20180801|2018-01-30 23:30,31,2.978,2.978,2.978,2.978,4
20180801|2018-01-31 00:00,31,2.977,2.979,2.977,2.979,2
20180801|2018-01-31 00:30,31,2.977,2.985,2.973,2.985,4
20180801|2018-01-31 01:00,31,2.981,2.981,2.974,2.974,4
20180801|2018-01-31 01:30,31,2.981,2.981,2.955,2.955,30
20180801|2018-01-31 02:00,31,2.958,2.958,2.957,2.958,3
20180801|2018-01-31 02:30,31,2.957,2.962,2.954,2.954,32
20180801|2018-01-31 03:00,31,2.96,2.96,2.952,2.952,18
20180801|2018-01-31 04:30,31,2.953,2.953,2.937,2.945,25
20180801|2018-01-31 05:00,31,2.946,2.948,2.93,2.937,12
20180801|2018-01-31 05:30,31,2.939,2.939,2.938,2.938,3
20180801|2018-01-31 06:00,31,2.947,2.949,2.943,2.947,13
20180801|2018-01-31 06:30,31,2.946,2.951,2.946,2.951,4
20180801|2018-01-31 07:00,31,2.951,2.957,2.944,2.955,89
20180801|2018-01-31 07:30,31,2.955,2.964,2.953,2.953,57
20180801|2018-01-31 08:00,31,2.955,2.96,2.95,2.95,69
20180801|2018-01-31 08:30,31,2.953,2.953,2.915,2.918,155
20180801|2018-01-31 09:00,31,2.92,2.934,2.92,2.93,39
20180801|2018-01-31 09:30,31,2.927,2.935,2.926,2.928,42
20180801|2018-01-31 10:00,31,2.928,2.93,2.912,2.928,206
20180801|2018-01-31 10:30,31,2.925,2.925,2.899,2.911,192
20180801|2018-01-31 11:00,31,2.913,2.919,2.91,2.912,56
20180801|2018-01-31 11:30,31,2.915,2.916,2.911,2.914,68
20180801|2018-01-31 12:00,31,2.915,2.917,2.911,2.917,59
20180801|2018-01-31 12:30,31,2.918,2.924,2.914,2.915,25
20180801|2018-01-31 13:00,31,2.914,2.923,2.914,2.921,70
20180801|2018-01-31 13:30,31,2.917,2.924,2.905,2.905,124
20180801|2018-01-31 14:00,31,2.906,2.909,2.904,2.909,75
20180801|2018-01-31 14:30,31,2.908,2.911,2.905,2.91,143
20180801|2018-01-31 15:00,31,2.91,2.911,2.909,2.909,39
20180801|2018-01-31 15:30,31,2.905,2.906,2.9,2.901,8
20180801|2018-01-31 17:00,1,2.907,2.909,2.904,2.907,37
20180801|2018-01-31 17:30,1,2.907,2.907,2.905,2.905,17
20180801|2018-01-31 18:00,1,2.905,2.908,2.905,2.908,2
20180801|2018-01-31 18:30,1,2.902,2.902,2.9,2.9,5
20180801|2018-01-31 19:00,1,2.9,2.902,2.899,2.9,16
20180801|2018-01-31 19:30,1,2.902,2.902,2.901,2.902,41
20180801|2018-01-31 20:00,1,2.903,2.903,2.903,2.903,1
20180801|2018-01-31 20:30,1,2.903,2.903,2.903,2.903,15
20180801|2018-01-31 21:30,1,2.902,2.903,2.902,2.903,36
20180801|2018-01-31 22:30,1,2.898,2.899,2.897,2.898,4
20180801|2018-01-31 23:00,1,2.9,2.9,2.9,2.9,1
20180801|2018-01-31 23:30,1,2.901,2.901,2.901,2.901,7
20180801|2018-02-01 00:00,1,2.903,2.903,2.902,2.903,3
20180801|2018-02-01 00:30,1,2.906,2.909,2.906,2.908,19
20180801|2018-02-01 01:00,1,2.907,2.908,2.907,2.907,22
20180801|2018-02-01 01:30,1,2.908,2.908,2.893,2.894,20
20180801|2018-02-01 02:00,1,2.893,2.893,2.892,2.892,7
20180801|2018-02-01 02:30,1,2.898,2.899,2.898,2.899,3
20180801|2018-02-01 03:00,1,2.893,2.893,2.892,2.892,8
20180801|2018-02-01 04:00,1,2.904,2.904,2.894,2.894,15
20180801|2018-02-01 04:30,1,2.893,2.898,2.892,2.893,10
20180801|2018-02-01 05:00,1,2.896,2.897,2.896,2.896,3
20180801|2018-02-01 05:30,1,2.896,2.896,2.896,2.896,1
20180801|2018-02-01 06:00,1,2.899,2.901,2.898,2.898,18
20180801|2018-02-01 06:30,1,2.898,2.9,2.89,2.891,56
20180801|2018-02-01 07:00,1,2.896,2.897,2.89,2.893,23
20180801|2018-02-01 07:30,1,2.891,2.892,2.879,2.892,64
20180801|2018-02-01 08:00,1,2.892,2.901,2.892,2.893,166
20180801|2018-02-01 08:30,1,2.897,2.905,2.897,2.901,27
20180801|2018-02-01 09:00,1,2.9,2.9,2.88,2.885,68
20180801|2018-02-01 09:30,1,2.883,2.883,2.866,2.875,547
20180801|2018-02-01 10:00,1,2.874,2.874,2.86,2.872,36
20180801|2018-02-01 10:30,1,2.874,2.88,2.864,2.864,43
20180801|2018-02-01 11:00,1,2.861,2.863,2.855,2.856,35
20180801|2018-02-01 11:30,1,2.856,2.864,2.855,2.864,48
20180801|2018-02-01 12:00,1,2.866,2.871,2.854,2.856,107
20180801|2018-02-01 12:30,1,2.861,2.864,2.856,2.858,16
20180801|2018-02-01 13:00,1,2.864,2.874,2.854,2.872,92
20180801|2018-02-01 13:30,1,2.873,2.883,2.873,2.881,88
20180801|2018-02-01 14:00,1,2.881,2.883,2.877,2.879,24
20180801|2018-02-01 14:30,1,2.88,2.88,2.88,2.88,2
20180801|2018-02-01 15:00,1,2.88,2.894,2.88,2.894,8
20180801|2018-02-01 15:30,1,2.887,2.887,2.883,2.885,16
20180801|2018-02-01 17:30,2,2.881,2.882,2.879,2.882,3
20180801|2018-02-01 18:00,2,2.882,2.882,2.882,2.882,1
20180801|2018-02-01 18:30,2,2.883,2.883,2.883,2.883,1
20180801|2018-02-01 20:30,2,2.883,2.883,2.883,2.883,2
20180801|2018-02-01 23:30,2,2.893,2.893,2.893,2.893,1
20180801|2018-02-02 01:00,2,2.903,2.904,2.901,2.901,14
20180801|2018-02-02 01:30,2,2.898,2.898,2.874,2.896,29
20180801|2018-02-02 04:00,2,2.889,2.889,2.889,2.889,1
20180801|2018-02-02 04:30,2,2.891,2.891,2.885,2.885,3
20180801|2018-02-02 05:00,2,2.879,2.879,2.879,2.879,1
20180801|2018-02-02 05:30,2,2.895,2.895,2.889,2.889,3
20180801|2018-02-02 06:00,2,2.898,2.899,2.896,2.897,36
20180801|2018-02-02 06:30,2,2.889,2.891,2.882,2.888,46
20180801|2018-02-02 07:00,2,2.889,2.889,2.881,2.884,37
20180801|2018-02-02 07:30,2,2.879,2.883,2.872,2.88,74
20180801|2018-02-02 08:00,2,2.88,2.881,2.869,2.869,246
20180801|2018-02-02 08:30,2,2.871,2.877,2.861,2.865,94
20180801|2018-02-02 09:00,2,2.872,2.879,2.87,2.874,19
20180801|2018-02-02 09:30,2,2.868,2.874,2.866,2.874,46
20180801|2018-02-02 10:00,2,2.872,2.885,2.872,2.873,77
20180801|2018-02-02 10:30,2,2.871,2.873,2.87,2.872,11
20180801|2018-02-02 11:00,2,2.876,2.88,2.875,2.877,19
20180801|2018-02-02 11:30,2,2.877,2.879,2.876,2.877,109
20180801|2018-02-02 12:00,2,2.876,2.878,2.873,2.878,54
20180801|2018-02-02 12:30,2,2.87,2.879,2.87,2.878,32
20180801|2018-02-02 13:00,2,2.877,2.877,2.866,2.871,50
20180801|2018-02-02 13:30,2,2.872,2.884,2.872,2.878,38
20180801|2018-02-02 14:00,2,2.882,2.883,2.876,2.883,22
20180801|2018-02-02 14:30,2,2.882,2.883,2.882,2.883,3
20180801|2018-02-02 15:00,2,2.88,2.88,2.88,2.88,1
20180801|2018-02-02 15:30,2,2.884,2.884,2.884,2.884,1
20180801|2018-02-04 17:00,5,2.866,2.87,2.863,2.87,5
20180801|2018-02-04 18:00,5,2.872,2.872,2.872,2.872,1
20180801|2018-02-04 18:30,5,2.88,2.883,2.88,2.883,2
20180801|2018-02-05 00:00,5,2.872,2.872,2.871,2.871,2
20180801|2018-02-05 01:00,5,2.879,2.882,2.879,2.881,4
20180801|2018-02-05 01:30,5,2.883,2.883,2.88,2.881,20
20180801|2018-02-05 02:00,5,2.88,2.88,2.875,2.877,4
20180801|2018-02-05 02:30,5,2.879,2.884,2.879,2.884,2
20180801|2018-02-05 03:30,5,2.876,2.876,2.876,2.876,1
20180801|2018-02-05 04:00,5,2.874,2.874,2.874,2.874,1
20180801|2018-02-05 04:30,5,2.875,2.875,2.875,2.875,1
20180801|2018-02-05 06:00,5,2.86,2.86,2.86,2.86,1
20180801|2018-02-05 06:30,5,2.859,2.861,2.845,2.847,16
20180801|2018-02-05 07:00,5,2.844,2.847,2.835,2.847,44
20180801|2018-02-05 07:30,5,2.849,2.849,2.837,2.838,24
20180801|2018-02-05 08:00,5,2.837,2.844,2.836,2.836,56
20180801|2018-02-05 08:30,5,2.842,2.843,2.826,2.827,99
20180801|2018-02-05 09:00,5,2.829,2.831,2.814,2.822,1333
20180801|2018-02-05 09:30,5,2.824,2.825,2.821,2.824,18
20180801|2018-02-05 10:00,5,2.82,2.823,2.818,2.819,26
20180801|2018-02-05 10:30,5,2.817,2.817,2.807,2.809,41
20180801|2018-02-05 11:00,5,2.815,2.815,2.811,2.812,15
20180801|2018-02-05 11:30,5,2.813,2.813,2.81,2.813,15
20180801|2018-02-05 12:00,5,2.812,2.812,2.803,2.803,3
20180801|2018-02-05 12:30,5,2.806,2.812,2.806,2.812,35
20180801|2018-02-05 13:00,5,2.813,2.817,2.805,2.816,226
20180801|2018-02-05 13:30,5,2.816,2.817,2.815,2.817,16
20180801|2018-02-05 14:00,5,2.817,2.818,2.815,2.816,8
20180801|2018-02-05 14:30,5,2.817,2.82,2.816,2.82,12
20180801|2018-02-05 15:00,5,2.819,2.824,2.819,2.824,3
20180801|2018-02-05 15:30,5,2.826,2.827,2.826,2.827,3
20180801|2018-02-05 17:00,6,2.834,2.834,2.834,2.834,1
20180801|2018-02-05 18:30,6,2.832,2.832,2.832,2.832,1
20180801|2018-02-05 19:30,6,2.836,2.836,2.836,2.836,1
20180801|2018-02-05 20:00,6,2.834,2.834,2.834,2.834,1
20180801|2018-02-05 21:30,6,2.83,2.83,2.83,2.83,2
20180801|2018-02-05 22:30,6,2.829,2.829,2.829,2.829,1
20180801|2018-02-05 23:00,6,2.825,2.825,2.819,2.819,4
20180801|2018-02-05 23:30,6,2.831,2.831,2.831,2.831,1
20180801|2018-02-06 00:00,6,2.821,2.821,2.821,2.821,2
20180801|2018-02-06 01:30,6,2.82,2.826,2.82,2.826,2
20180801|2018-02-06 02:30,6,2.835,2.835,2.835,2.835,1
20180801|2018-02-06 03:00,6,2.829,2.829,2.829,2.829,1
20180801|2018-02-06 03:30,6,2.825,2.825,2.819,2.819,8
20180801|2018-02-06 04:00,6,2.832,2.832,2.829,2.829,2
20180801|2018-02-06 05:00,6,2.822,2.822,2.822,2.822,8
20180801|2018-02-06 05:30,6,2.822,2.822,2.817,2.817,10
20180801|2018-02-06 06:00,6,2.813,2.813,2.806,2.806,14
20180801|2018-02-06 06:30,6,2.808,2.808,2.797,2.797,15
20180801|2018-02-06 07:00,6,2.803,2.809,2.801,2.801,6
20180801|2018-02-06 07:30,6,2.796,2.797,2.777,2.78,62
20180801|2018-02-06 08:00,6,2.791,2.791,2.775,2.785,216
20180801|2018-02-06 08:30,6,2.785,2.806,2.785,2.8,479
20180801|2018-02-06 09:00,6,2.803,2.812,2.798,2.798,20
20180801|2018-02-06 09:30,6,2.797,2.809,2.795,2.805,35
20180801|2018-02-06 10:00,6,2.806,2.821,2.804,2.808,105
20180801|2018-02-06 10:30,6,2.809,2.813,2.804,2.813,105
20180801|2018-02-06 11:00,6,2.812,2.817,2.804,2.817,49
20180801|2018-02-06 11:30,6,2.818,2.818,2.809,2.809,49
20180801|2018-02-06 12:00,6,2.81,2.814,2.809,2.812,18
20180801|2018-02-06 12:30,6,2.815,2.816,2.811,2.813,28
20180801|2018-02-06 13:00,6,2.814,2.822,2.811,2.812,93
20180801|2018-02-06 13:30,6,2.812,2.821,2.812,2.821,33
20180801|2018-02-06 14:00,6,2.822,2.822,2.818,2.82,5
20180801|2018-02-06 14:30,6,2.822,2.822,2.817,2.817,41
20180801|2018-02-06 15:00,6,2.817,2.824,2.817,2.823,14
20180801|2018-02-06 15:30,6,2.825,2.827,2.824,2.827,12
20180801|2018-02-06 22:30,7,2.829,2.831,2.825,2.831,12
20180801|2018-02-06 23:00,7,2.83,2.831,2.828,2.828,4
20180801|2018-02-06 23:30,7,2.821,2.823,2.817,2.82,4
20180801|2018-02-07 01:30,7,2.829,2.833,2.829,2.83,6
20180801|2018-02-07 03:30,7,2.825,2.825,2.825,2.825,1
20180801|2018-02-07 04:00,7,2.827,2.827,2.827,2.827,1
20180801|2018-02-07 04:30,7,2.824,2.824,2.824,2.824,2
20180801|2018-02-07 05:00,7,2.832,2.834,2.828,2.828,3
20180801|2018-02-07 06:00,7,2.817,2.819,2.812,2.812,19
20180801|2018-02-07 06:30,7,2.81,2.812,2.806,2.806,30
20180801|2018-02-07 07:00,7,2.8,2.801,2.8,2.801,10
20180801|2018-02-07 07:30,7,2.799,2.81,2.799,2.81,29
20180801|2018-02-07 08:00,7,2.821,2.821,2.79,2.792,94
20180801|2018-02-07 08:30,7,2.795,2.809,2.795,2.803,87
20180801|2018-02-07 09:00,7,2.804,2.806,2.789,2.793,213
20180801|2018-02-07 09:30,7,2.793,2.794,2.782,2.784,65
20180801|2018-02-07 10:00,7,2.78,2.787,2.779,2.783,40
20180801|2018-02-07 10:30,7,2.781,2.781,2.773,2.777,42
20180801|2018-02-07 11:00,7,2.778,2.802,2.778,2.802,73
20180801|2018-02-07 11:30,7,2.8,2.8,2.79,2.793,70
20180801|2018-02-07 12:00,7,2.793,2.803,2.793,2.795,19
20180801|2018-02-07 12:30,7,2.793,2.793,2.788,2.788,9
20180801|2018-02-07 13:00,7,2.787,2.793,2.786,2.79,94
20180801|2018-02-07 13:30,7,2.792,2.797,2.782,2.788,69
20180801|2018-02-07 14:00,7,2.786,2.786,2.784,2.785,173
20180801|2018-02-07 14:30,7,2.787,2.787,2.787,2.787,2
20180801|2018-02-07 15:00,7,2.788,2.788,2.788,2.788,35
20180801|2018-02-07 15:30,7,2.793,2.793,2.793,2.793,2
20180801|2018-02-07 17:00,8,2.792,2.792,2.792,2.792,1
20180801|2018-02-07 19:30,8,2.801,2.801,2.801,2.801,1
20180801|2018-02-07 21:30,8,2.803,2.803,2.803,2.803,1
20180801|2018-02-07 22:00,8,2.8,2.8,2.794,2.794,4
20180801|2018-02-07 22:30,8,2.789,2.789,2.788,2.788,5
20180801|2018-02-07 23:00,8,2.791,2.791,2.787,2.787,2
20180801|2018-02-08 01:00,8,2.796,2.796,2.796,2.796,1
20180801|2018-02-08 01:30,8,2.788,2.803,2.788,2.803,4
20180801|2018-02-08 02:00,8,2.808,2.808,2.808,2.808,2
20180801|2018-02-08 03:30,8,2.8,2.8,2.8,2.8,1
20180801|2018-02-08 04:30,8,2.801,2.801,2.8,2.8,2
20180801|2018-02-08 05:30,8,2.807,2.816,2.806,2.816,9
20180801|2018-02-08 06:00,8,2.816,2.816,2.816,2.816,2
20180801|2018-02-08 07:00,8,2.812,2.821,2.812,2.819,28
20180801|2018-02-08 07:30,8,2.815,2.815,2.804,2.804,44
20180801|2018-02-08 08:00,8,2.806,2.809,2.799,2.799,39
20180801|2018-02-08 08:30,8,2.806,2.814,2.806,2.814,36
20180801|2018-02-08 09:00,8,2.813,2.817,2.807,2.815,82
20180801|2018-02-08 09:30,8,2.816,2.827,2.798,2.805,89
20180801|2018-02-08 10:00,8,2.802,2.804,2.79,2.796,47
20180801|2018-02-08 10:30,8,2.793,2.798,2.792,2.796,16
20180801|2018-02-08 11:00,8,2.795,2.808,2.795,2.804,51
20180801|2018-02-08 11:30,8,2.802,2.806,2.801,2.801,40
20180801|2018-02-08 12:00,8,2.801,2.802,2.795,2.797,23
20180801|2018-02-08 12:30,8,2.793,2.8,2.793,2.797,23
20180801|2018-02-08 13:00,8,2.798,2.798,2.785,2.788,216
20180801|2018-02-08 13:30,8,2.787,2.789,2.778,2.782,56
20180801|2018-02-08 14:30,8,2.784,2.787,2.784,2.786,11
20180801|2018-02-08 15:00,8,2.788,2.79,2.788,2.79,6
20180801|2018-02-08 19:30,9,2.797,2.797,2.797,2.797,1
20180801|2018-02-08 22:00,9,2.796,2.796,2.796,2.796,1
20180801|2018-02-08 23:00,9,2.794,2.794,2.778,2.778,21
20180801|2018-02-08 23:30,9,2.774,2.778,2.774,2.778,3
20180801|2018-02-09 00:30,9,2.777,2.777,2.777,2.777,1
20180801|2018-02-09 01:00,9,2.773,2.773,2.773,2.773,1
20180801|2018-02-09 01:30,9,2.765,2.772,2.765,2.769,5
20180801|2018-02-09 02:00,9,2.768,2.768,2.752,2.755,15
20180801|2018-02-09 04:00,9,2.752,2.753,2.75,2.75,6
20180801|2018-02-09 04:30,9,2.753,2.753,2.753,2.753,1
20180801|2018-02-09 05:00,9,2.758,2.759,2.758,2.759,4
20180801|2018-02-09 05:30,9,2.759,2.762,2.759,2.762,6
20180801|2018-02-09 06:00,9,2.762,2.763,2.762,2.763,5
20180801|2018-02-09 06:30,9,2.76,2.76,2.755,2.757,11
20180801|2018-02-09 07:00,9,2.763,2.767,2.763,2.766,9
20180801|2018-02-09 07:30,9,2.761,2.768,2.761,2.767,14
20180801|2018-02-09 08:00,9,2.762,2.762,2.752,2.752,42
20180801|2018-02-09 08:30,9,2.749,2.753,2.744,2.747,26
20180801|2018-02-09 09:00,9,2.746,2.746,2.726,2.729,49
20180801|2018-02-09 09:30,9,2.727,2.73,2.723,2.723,780
20180801|2018-02-09 10:00,9,2.721,2.728,2.718,2.728,617
20180801|2018-02-09 10:30,9,2.722,2.727,2.72,2.72,268
20180801|2018-02-09 11:00,9,2.718,2.723,2.716,2.718,524
20180801|2018-02-09 11:30,9,2.717,2.718,2.711,2.715,96
20180801|2018-02-09 12:00,9,2.713,2.715,2.708,2.711,92
20180801|2018-02-09 12:30,9,2.709,2.715,2.708,2.715,27
20180801|2018-02-09 13:00,9,2.714,2.72,2.713,2.717,222
20180801|2018-02-09 13:30,9,2.718,2.723,2.718,2.719,41
20180801|2018-02-09 14:00,9,2.722,2.734,2.722,2.734,27
20180801|2018-02-09 14:30,9,2.728,2.735,2.728,2.735,2
20180801|2018-02-09 15:30,9,2.73,2.734,2.73,2.734,15
20180801|2018-02-11 17:00,12,2.698,2.717,2.69,2.713,46
20180801|2018-02-11 17:30,12,2.709,2.709,2.709,2.709,1
20180801|2018-02-11 18:00,12,2.717,2.729,2.717,2.729,5
20180801|2018-02-11 18:30,12,2.726,2.726,2.726,2.726,1
20180801|2018-02-11 20:00,12,2.74,2.74,2.737,2.737,8
20180801|2018-02-11 21:30,12,2.729,2.729,2.729,2.729,1
20180801|2018-02-11 22:30,12,2.737,2.741,2.737,2.738,31
20180801|2018-02-11 23:00,12,2.736,2.736,2.717,2.719,21
20180801|2018-02-11 23:30,12,2.72,2.723,2.72,2.723,5
20180801|2018-02-12 00:00,12,2.727,2.728,2.727,2.727,8
20180801|2018-02-12 00:30,12,2.728,2.728,2.728,2.728,1
20180801|2018-02-12 01:00,12,2.736,2.736,2.718,2.722,17
20180801|2018-02-12 01:30,12,2.719,2.722,2.718,2.719,6
20180801|2018-02-12 02:00,12,2.719,2.722,2.719,2.722,4
20180801|2018-02-12 02:30,12,2.722,2.722,2.716,2.716,2
20180801|2018-02-12 03:00,12,2.717,2.719,2.716,2.719,4
20180801|2018-02-12 04:00,12,2.71,2.71,2.71,2.71,2
20180801|2018-02-12 04:30,12,2.714,2.714,2.711,2.711,3
20180801|2018-02-12 05:30,12,2.715,2.716,2.707,2.707,4
20180801|2018-02-12 06:00,12,2.708,2.708,2.706,2.706,4
20180801|2018-02-12 06:30,12,2.703,2.703,2.695,2.695,32
20180801|2018-02-12 07:00,12,2.699,2.707,2.696,2.707,18
20180801|2018-02-12 07:30,12,2.697,2.698,2.693,2.697,35
20180801|2018-02-12 08:00,12,2.696,2.699,2.69,2.699,60
20180801|2018-02-12 08:30,12,2.7,2.713,2.699,2.7,42
20180801|2018-02-12 09:00,12,2.698,2.698,2.695,2.697,37
20180801|2018-02-12 09:30,12,2.696,2.716,2.696,2.709,278
20180801|2018-02-12 10:00,12,2.705,2.705,2.699,2.701,36
20180801|2018-02-12 10:30,12,2.702,2.716,2.702,2.706,264
20180801|2018-02-12 11:00,12,2.706,2.707,2.701,2.704,37
20180801|2018-02-12 11:30,12,2.702,2.706,2.701,2.706,50
20180801|2018-02-12 12:00,12,2.706,2.711,2.706,2.708,54
20180801|2018-02-12 12:30,12,2.707,2.709,2.706,2.707,28
20180801|2018-02-12 13:00,12,2.706,2.707,2.701,2.704,134
20180801|2018-02-12 13:30,12,2.706,2.712,2.706,2.712,36
20180801|2018-02-12 14:00,12,2.714,2.714,2.714,2.714,5
20180801|2018-02-12 14:30,12,2.715,2.72,2.71,2.715,33
20180801|2018-02-12 15:00,12,2.713,2.713,2.711,2.711,33
20180801|2018-02-12 15:30,12,2.712,2.712,2.712,2.712,1
20180801|2018-02-12 17:00,13,2.721,2.721,2.721,2.721,1
20180801|2018-02-12 17:30,13,2.724,2.724,2.724,2.724,2
20180801|2018-02-12 19:00,13,2.724,2.724,2.724,2.724,1
20180801|2018-02-12 20:00,13,2.726,2.726,2.726,2.726,1
20180801|2018-02-12 20:30,13,2.732,2.732,2.732,2.732,1
20180801|2018-02-12 22:00,13,2.73,2.731,2.73,2.73,3
20180801|2018-02-12 22:30,13,2.731,2.731,2.731,2.731,1
20180801|2018-02-12 23:30,13,2.735,2.735,2.735,2.735,1
20180801|2018-02-13 00:00,13,2.733,2.733,2.732,2.732,2
20180801|2018-02-13 00:30,13,2.727,2.727,2.721,2.725,3
20180801|2018-02-13 01:00,13,2.73,2.73,2.729,2.729,3
20180801|2018-02-13 01:30,13,2.733,2.74,2.733,2.74,5
20180801|2018-02-13 02:00,13,2.74,2.745,2.74,2.744,7
20180801|2018-02-13 02:30,13,2.741,2.741,2.741,2.741,1
20180801|2018-02-13 04:00,13,2.742,2.742,2.742,2.742,1
20180801|2018-02-13 05:00,13,2.746,2.746,2.739,2.741,8
20180801|2018-02-13 06:00,13,2.743,2.745,2.739,2.745,48
20180801|2018-02-13 06:30,13,2.749,2.749,2.743,2.747,17
20180801|2018-02-13 07:00,13,2.745,2.749,2.741,2.743,12
20180801|2018-02-13 07:30,13,2.744,2.758,2.743,2.744,67
20180801|2018-02-13 08:00,13,2.743,2.746,2.736,2.746,66
20180801|2018-02-13 08:30,13,2.747,2.754,2.746,2.753,59
20180801|2018-02-13 09:00,13,2.755,2.761,2.753,2.753,85
20180801|2018-02-13 09:30,13,2.753,2.763,2.753,2.76,51
20180801|2018-02-13 10:00,13,2.759,2.762,2.758,2.758,21
20180801|2018-02-13 10:30,13,2.758,2.763,2.756,2.76,57
20180801|2018-02-13 11:00,13,2.759,2.763,2.757,2.758,40
20180801|2018-02-13 11:30,13,2.757,2.757,2.752,2.754,108
20180801|2018-02-13 12:00,13,2.754,2.759,2.752,2.756,74
20180801|2018-02-13 12:30,13,2.755,2.756,2.748,2.749,44
20180801|2018-02-13 13:00,13,2.749,2.752,2.742,2.747,155
20180801|2018-02-13 13:30,13,2.748,2.749,2.741,2.741,33
20180801|2018-02-13 14:00,13,2.748,2.753,2.748,2.753,10
20180801|2018-02-13 14:30,13,2.754,2.754,2.751,2.753,19
20180801|2018-02-13 15:00,13,2.753,2.755,2.753,2.755,3
20180801|2018-02-13 15:30,13,2.756,2.757,2.753,2.753,9
20180801|2018-02-13 17:30,14,2.753,2.753,2.753,2.753,1
20180801|2018-02-13 19:00,14,2.756,2.756,2.756,2.756,1
20180801|2018-02-13 23:30,14,2.764,2.764,2.762,2.762,3
20180801|2018-02-14 00:00,14,2.765,2.765,2.761,2.763,5
20180801|2018-02-14 00:30,14,2.762,2.762,2.762,2.762,1
20180801|2018-02-14 01:00,14,2.755,2.755,2.754,2.754,3
20180801|2018-02-14 01:30,14,2.755,2.755,2.732,2.732,16
20180801|2018-02-14 04:00,14,2.73,2.734,2.73,2.734,4
20180801|2018-02-14 04:30,14,2.727,2.727,2.722,2.724,3
20180801|2018-02-14 05:00,14,2.726,2.727,2.726,2.727,2
20180801|2018-02-14 05:30,14,2.723,2.732,2.723,2.73,14
20180801|2018-02-14 06:00,14,2.733,2.734,2.725,2.725,19
20180801|2018-02-14 06:30,14,2.728,2.728,2.728,2.728,2
20180801|2018-02-14 07:00,14,2.729,2.73,2.718,2.718,7
20180801|2018-02-14 07:30,14,2.717,2.717,2.713,2.713,26
20180801|2018-02-14 08:00,14,2.715,2.724,2.714,2.724,107
20180801|2018-02-14 08:30,14,2.724,2.757,2.722,2.755,91
20180801|2018-02-14 09:00,14,2.754,2.759,2.751,2.755,162
20180801|2018-02-14 09:30,14,2.75,2.75,2.738,2.738,155
20180801|2018-02-14 10:00,14,2.74,2.742,2.731,2.742,209
20180801|2018-02-14 10:30,14,2.743,2.744,2.739,2.739,48
20180801|2018-02-14 11:00,14,2.738,2.746,2.737,2.742,46
20180801|2018-02-14 11:30,14,2.742,2.749,2.742,2.749,165
20180801|2018-02-14 12:00,14,2.754,2.756,2.749,2.756,78
20180801|2018-02-14 12:30,14,2.754,2.758,2.751,2.753,197
20180801|2018-02-14 13:00,14,2.752,2.753,2.744,2.745,517
20180801|2018-02-14 13:30,14,2.746,2.756,2.746,2.752,91
20180801|2018-02-14 14:00,14,2.752,2.754,2.75,2.75,25
20180801|2018-02-14 14:30,14,2.751,2.753,2.751,2.752,8
20180801|2018-02-14 15:00,14,2.753,2.759,2.753,2.755,38
20180801|2018-02-14 15:30,14,2.755,2.758,2.755,2.758,26
20180801|2018-02-14 17:00,15,2.759,2.759,2.758,2.758,2
20180801|2018-02-14 17:30,15,2.769,2.769,2.769,2.769,1
20180801|2018-02-14 18:30,15,2.763,2.763,2.763,2.763,1
20180801|2018-02-14 19:00,15,2.761,2.761,2.761,2.761,1
20180801|2018-02-14 20:30,15,2.762,2.763,2.76,2.76,4
20180801|2018-02-14 21:00,15,2.752,2.752,2.75,2.752,8
20180801|2018-02-14 23:00,15,2.751,2.751,2.742,2.742,8
20180801|2018-02-14 23:30,15,2.74,2.744,2.74,2.744,9
20180801|2018-02-15 01:30,15,2.735,2.735,2.721,2.721,57
20180801|2018-02-15 02:00,15,2.711,2.711,2.705,2.709,7
20180801|2018-02-15 02:30,15,2.712,2.712,2.712,2.712,1
20180801|2018-02-15 03:00,15,2.712,2.715,2.712,2.712,8
20180801|2018-02-15 03:30,15,2.71,2.713,2.71,2.71,7
20180801|2018-02-15 04:00,15,2.711,2.711,2.705,2.705,3
20180801|2018-02-15 04:30,15,2.702,2.714,2.702,2.712,10
20180801|2018-02-15 05:00,15,2.712,2.716,2.712,2.716,10
20180801|2018-02-15 05:30,15,2.708,2.709,2.705,2.709,7
20180801|2018-02-15 06:00,15,2.71,2.72,2.71,2.72,35
20180801|2018-02-15 06:30,15,2.72,2.726,2.72,2.725,16
20180801|2018-02-15 07:00,15,2.719,2.72,2.712,2.72,32
20180801|2018-02-15 07:30,15,2.722,2.732,2.717,2.728,32
20180801|2018-02-15 08:00,15,2.727,2.727,2.718,2.721,179
20180801|2018-02-15 08:30,15,2.721,2.725,2.721,2.725,15
20180801|2018-02-15 09:00,15,2.725,2.736,2.721,2.736,52
20180801|2018-02-15 09:30,15,2.737,2.759,2.735,2.743,301
20180801|2018-02-15 10:00,15,2.739,2.741,2.719,2.724,262
20180801|2018-02-15 10:30,15,2.722,2.73,2.718,2.726,92
20180801|2018-02-15 11:00,15,2.725,2.735,2.725,2.727,92
20180801|2018-02-15 11:30,15,2.729,2.729,2.725,2.726,8
20180801|2018-02-15 12:00,15,2.725,2.728,2.723,2.725,29
20180801|2018-02-15 12:30,15,2.727,2.739,2.727,2.732,84
20180801|2018-02-15 13:00,15,2.731,2.74,2.725,2.74,161
20180801|2018-02-15 13:30,15,2.739,2.742,2.735,2.742,19
20180801|2018-02-15 14:00,15,2.743,2.749,2.741,2.749,16
20180801|2018-02-15 14:30,15,2.746,2.747,2.746,2.747,10
20180801|2018-02-15 15:00,15,2.743,2.745,2.742,2.742,23
20180801|2018-02-15 15:30,15,2.74,2.74,2.738,2.738,12
20180801|2018-02-15 17:00,16,2.743,2.743,2.738,2.738,7
20180801|2018-02-15 17:30,16,2.736,2.738,2.735,2.738,4
20180801|2018-02-15 18:00,16,2.736,2.736,2.736,2.736,2
20180801|2018-02-15 18:30,16,2.735,2.735,2.735,2.735,1
20180801|2018-02-15 19:00,16,2.736,2.737,2.736,2.737,2
20180801|2018-02-15 21:00,16,2.735,2.735,2.73,2.73,2
20180801|2018-02-15 21:30,16,2.73,2.73,2.729,2.729,2
20180801|2018-02-15 22:30,16,2.744,2.744,2.744,2.744,1
20180801|2018-02-15 23:00,16,2.73,2.73,2.72,2.72,13
20180801|2018-02-15 23:30,16,2.722,2.726,2.722,2.726,9
20180801|2018-02-16 01:30,16,2.725,2.725,2.725,2.725,3
20180801|2018-02-16 02:00,16,2.73,2.73,2.719,2.719,5
20180801|2018-02-16 02:30,16,2.721,2.721,2.72,2.72,3
20180801|2018-02-16 03:00,16,2.728,2.728,2.728,2.728,2
20180801|2018-02-16 03:30,16,2.726,2.726,2.726,2.726,1
20180801|2018-02-16 04:30,16,2.722,2.722,2.718,2.718,7
20180801|2018-02-16 05:00,16,2.726,2.726,2.726,2.726,2
20180801|2018-02-16 06:00,16,2.723,2.723,2.723,2.723,1
20180801|2018-02-16 06:30,16,2.722,2.724,2.72,2.723,7
20180801|2018-02-16 07:00,16,2.724,2.726,2.719,2.719,6
20180801|2018-02-16 07:30,16,2.719,2.723,2.718,2.723,16
20180801|2018-02-16 08:00,16,2.719,2.727,2.719,2.726,16
20180801|2018-02-16 08:30,16,2.731,2.736,2.729,2.731,81
20180801|2018-02-16 09:00,16,2.731,2.736,2.731,2.733,26
20180801|2018-02-16 09:30,16,2.733,2.735,2.73,2.731,175
20180801|2018-02-16 10:00,16,2.732,2.734,2.726,2.726,197
20180801|2018-02-16 10:30,16,2.727,2.731,2.724,2.731,45
20180801|2018-02-16 11:00,16,2.731,2.731,2.723,2.729,11
20180801|2018-02-16 11:30,16,2.728,2.728,2.723,2.725,22
20180801|2018-02-16 12:00,16,2.726,2.729,2.726,2.728,120
20180801|2018-02-16 12:30,16,2.727,2.728,2.726,2.727,86
20180801|2018-02-16 13:00,16,2.724,2.727,2.723,2.726,56
20180801|2018-02-16 13:30,16,2.727,2.728,2.726,2.727,8
20180801|2018-02-16 14:00,16,2.729,2.729,2.729,2.729,1
20180801|2018-02-16 14:30,16,2.729,2.73,2.728,2.73,16
20180801|2018-02-16 15:00,16,2.731,2.735,2.73,2.735,16
20180801|2018-02-16 15:30,16,2.734,2.736,2.729,2.729,4
20180801|2018-02-18 17:00,20,2.737,2.743,2.737,2.74,31
20180801|2018-02-18 17:30,20,2.74,2.74,2.737,2.737,4
20180801|2018-02-18 18:00,20,2.747,2.747,2.747,2.747,1
20180801|2018-02-18 18:30,20,2.751,2.751,2.751,2.751,1
20180801|2018-02-18 19:00,20,2.753,2.755,2.753,2.755,2
20180801|2018-02-18 19:30,20,2.756,2.756,2.755,2.755,2
20180801|2018-02-18 20:00,20,2.751,2.751,2.751,2.751,2
20180801|2018-02-18 22:00,20,2.757,2.76,2.757,2.76,6
20180801|2018-02-18 23:00,20,2.763,2.763,2.763,2.763,1
20180801|2018-02-19 01:00,20,2.76,2.76,2.76,2.76,2
20180801|2018-02-19 01:30,20,2.759,2.759,2.753,2.756,6
20180801|2018-02-19 02:00,20,2.76,2.763,2.76,2.763,4
20180801|2018-02-19 04:30,20,2.767,2.767,2.767,2.767,2
20180801|2018-02-19 05:00,20,2.767,2.767,2.767,2.767,7
20180801|2018-02-19 05:30,20,2.761,2.761,2.761,2.761,1
20180801|2018-02-19 06:30,20,2.762,2.762,2.751,2.755,8
20180801|2018-02-19 07:00,20,2.755,2.755,2.755,2.755,1
20180801|2018-02-19 08:00,20,2.756,2.756,2.753,2.754,8
20180801|2018-02-19 08:30,20,2.754,2.754,2.735,2.74,50
20180801|2018-02-19 09:00,20,2.736,2.739,2.735,2.737,23
20180801|2018-02-19 09:30,20,2.733,2.743,2.733,2.743,18
20180801|2018-02-19 10:00,20,2.74,2.74,2.739,2.74,3
20180801|2018-02-19 10:30,20,2.73,2.73,2.73,2.73,4
20180801|2018-02-19 11:00,20,2.736,2.736,2.727,2.727,82
20180801|2018-02-19 11:30,20,2.73,2.73,2.73,2.73,10
20180801|2018-02-19 17:00,20,2.747,2.758,2.747,2.752,21
20180801|2018-02-19 17:30,20,2.755,2.755,2.755,2.755,5
20180801|2018-02-19 18:00,20,2.76,2.76,2.759,2.759,21
20180801|2018-02-19 19:30,20,2.753,2.753,2.752,2.752,2
20180801|2018-02-19 21:30,20,2.758,2.758,2.758,2.758,1
20180801|2018-02-19 23:00,20,2.758,2.771,2.757,2.771,19
20180801|2018-02-19 23:30,20,2.769,2.774,2.768,2.768,5
20180801|2018-02-20 00:00,20,2.779,2.779,2.779,2.779,1
20180801|2018-02-20 00:30,20,2.781,2.781,2.781,2.781,1
20180801|2018-02-20 01:30,20,2.776,2.776,2.773,2.773,2
20180801|2018-02-20 02:00,20,2.78,2.78,2.78,2.78,2
20180801|2018-02-20 03:30,20,2.774,2.774,2.774,2.774,1
20180801|2018-02-20 04:30,20,2.78,2.787,2.78,2.785,7
20180801|2018-02-20 05:00,20,2.782,2.782,2.777,2.777,3
20180801|2018-02-20 05:30,20,2.776,2.776,2.776,2.776,1
20180801|2018-02-20 06:00,20,2.776,2.776,2.776,2.776,1
20180801|2018-02-20 06:30,20,2.772,2.772,2.766,2.766,8
20180801|2018-02-20 07:00,20,2.774,2.774,2.774,2.774,8
20180801|2018-02-20 07:30,20,2.775,2.782,2.775,2.781,26
20180801|2018-02-20 08:00,20,2.779,2.781,2.774,2.779,58
20180801|2018-02-20 08:30,20,2.776,2.779,2.77,2.775,42
20180801|2018-02-20 09:00,20,2.777,2.787,2.774,2.786,118
20180801|2018-02-20 09:30,20,2.786,2.787,2.779,2.78,106
20180801|2018-02-20 10:00,20,2.784,2.784,2.778,2.779,61
20180801|2018-02-20 10:30,20,2.779,2.781,2.774,2.774,295
20180801|2018-02-20 11:00,20,2.775,2.78,2.773,2.777,251
20180801|2018-02-20 11:30,20,2.779,2.782,2.775,2.775,36
20180801|2018-02-20 12:00,20,2.776,2.777,2.771,2.772,310
20180801|2018-02-20 12:30,20,2.769,2.775,2.769,2.774,66
20180801|2018-02-20 13:00,20,2.775,2.775,2.763,2.768,235
20180801|2018-02-20 13:30,20,2.767,2.775,2.767,2.773,71
20180801|2018-02-20 14:00,20,2.774,2.776,2.773,2.773,34
20180801|2018-02-20 14:30,20,2.773,2.777,2.773,2.777,33
20180801|2018-02-20 15:00,20,2.778,2.78,2.778,2.78,18
20180801|2018-02-20 15:30,20,2.781,2.781,2.781,2.781,1
20180801|2018-02-20 17:00,21,2.781,2.783,2.781,2.783,13
20180801|2018-02-20 18:00,21,2.784,2.784,2.783,2.783,2
20180801|2018-02-20 20:00,21,2.778,2.778,2.778,2.778,5
20180801|2018-02-20 21:00,21,2.776,2.776,2.768,2.768,5
20180801|2018-02-20 22:30,21,2.779,2.779,2.779,2.779,1
20180801|2018-02-20 23:30,21,2.769,2.769,2.764,2.767,8
20180801|2018-02-21 00:30,21,2.767,2.767,2.767,2.767,1
20180801|2018-02-21 01:00,21,2.766,2.766,2.763,2.763,2
20180801|2018-02-21 01:30,21,2.764,2.765,2.764,2.765,3
20180801|2018-02-21 02:00,21,2.758,2.758,2.746,2.746,78
20180801|2018-02-21 02:30,21,2.746,2.746,2.73,2.73,6
20180801|2018-02-21 03:00,21,2.724,2.724,2.718,2.718,6
20180801|2018-02-21 03:30,21,2.725,2.731,2.723,2.731,10
20180801|2018-02-21 04:00,21,2.735,2.765,2.735,2.764,28
20180801|2018-02-21 04:30,21,2.762,2.765,2.762,2.764,4
20180801|2018-02-21 05:00,21,2.756,2.76,2.745,2.76,31
20180801|2018-02-21 05:30,21,2.753,2.753,2.753,2.753,1
20180801|2018-02-21 06:00,21,2.764,2.764,2.761,2.763,7
20180801|2018-02-21 06:30,21,2.765,2.782,2.765,2.782,14
20180801|2018-02-21 07:00,21,2.785,2.785,2.785,2.785,1
20180801|2018-02-21 07:30,21,2.787,2.798,2.787,2.794,12
20180801|2018-02-21 08:00,21,2.791,2.798,2.788,2.797,100
20180801|2018-02-21 08:30,21,2.798,2.805,2.794,2.797,90
20180801|2018-02-21 09:00,21,2.806,2.809,2.801,2.804,111
20180801|2018-02-21 09:30,21,2.801,2.803,2.797,2.799,105
20180801|2018-02-21 10:00,21,2.798,2.801,2.79,2.794,77
20180801|2018-02-21 10:30,21,2.8,2.802,2.788,2.792,51
20180801|2018-02-21 11:00,21,2.786,2.789,2.778,2.788,98
20180801|2018-02-21 11:30,21,2.79,2.795,2.789,2.794,63
20180801|2018-02-21 12:00,21,2.794,2.796,2.789,2.796,54
20180801|2018-02-21 12:30,21,2.797,2.801,2.793,2.798,126
20180801|2018-02-21 13:00,21,2.8,2.801,2.789,2.79,119
20180801|2018-02-21 13:30,21,2.786,2.789,2.786,2.786,8
20180801|2018-02-21 14:00,21,2.786,2.786,2.784,2.785,6
20180801|2018-02-21 14:30,21,2.789,2.789,2.788,2.788,52
20180801|2018-02-21 15:00,21,2.789,2.789,2.789,2.789,1
20180801|2018-02-21 15:30,21,2.788,2.789,2.785,2.785,3
20180801|2018-02-21 17:00,22,2.786,2.786,2.784,2.784,11
20180801|2018-02-21 18:30,22,2.788,2.788,2.788,2.788,2
20180801|2018-02-21 19:30,22,2.779,2.779,2.779,2.779,1
20180801|2018-02-21 20:00,22,2.784,2.784,2.784,2.784,1
20180801|2018-02-21 23:00,22,2.779,2.779,2.777,2.777,2
20180801|2018-02-22 01:30,22,2.791,2.795,2.789,2.793,6
20180801|2018-02-22 02:00,22,2.794,2.795,2.794,2.795,3
20180801|2018-02-22 02:30,22,2.794,2.794,2.791,2.791,2
20180801|2018-02-22 03:00,22,2.793,2.793,2.793,2.793,1
20180801|2018-02-22 03:30,22,2.798,2.798,2.798,2.798,1
20180801|2018-02-22 05:00,22,2.784,2.784,2.784,2.784,1
20180801|2018-02-22 06:00,22,2.781,2.781,2.781,2.781,1
20180801|2018-02-22 06:30,22,2.783,2.794,2.783,2.794,4
20180801|2018-02-22 07:00,22,2.781,2.786,2.78,2.784,4
20180801|2018-02-22 07:30,22,2.79,2.79,2.784,2.784,9
20180801|2018-02-22 08:00,22,2.784,2.795,2.784,2.788,25
20180801|2018-02-22 08:30,22,2.788,2.789,2.785,2.785,79
20180801|2018-02-22 09:00,22,2.785,2.794,2.785,2.789,34
20180801|2018-02-22 09:30,22,2.792,2.801,2.783,2.79,137
20180801|2018-02-22 10:00,22,2.792,2.792,2.786,2.791,20
20180801|2018-02-22 10:30,22,2.789,2.797,2.789,2.795,50
20180801|2018-02-22 11:00,22,2.792,2.799,2.792,2.799,180
20180801|2018-02-22 11:30,22,2.796,2.796,2.792,2.794,53
20180801|2018-02-22 12:00,22,2.793,2.794,2.791,2.793,52
20180801|2018-02-22 12:30,22,2.789,2.795,2.785,2.785,81
20180801|2018-02-22 13:00,22,2.785,2.791,2.781,2.79,171
20180801|2018-02-22 13:30,22,2.79,2.791,2.778,2.779,55
20180801|2018-02-22 14:00,22,2.777,2.777,2.773,2.773,19
20180801|2018-02-22 14:30,22,2.769,2.769,2.769,2.769,1
20180801|2018-02-22 15:00,22,2.777,2.777,2.777,2.777,20
20180801|2018-02-22 15:30,22,2.773,2.773,2.773,2.773,2
20180801|2018-02-22 21:00,23,2.767,2.768,2.761,2.761,34
20180801|2018-02-22 21:30,23,2.77,2.77,2.77,2.77,1
20180801|2018-02-22 22:30,23,2.77,2.77,2.77,2.77,1
20180801|2018-02-22 23:00,23,2.769,2.769,2.765,2.765,7
20180801|2018-02-23 01:00,23,2.761,2.761,2.755,2.759,23
20180801|2018-02-23 01:30,23,2.756,2.759,2.75,2.757,32
20180801|2018-02-23 02:00,23,2.754,2.754,2.752,2.752,3
20180801|2018-02-23 02:30,23,2.745,2.749,2.741,2.749,56
20180801|2018-02-23 03:00,23,2.747,2.748,2.747,2.748,3
20180801|2018-02-23 04:00,23,2.751,2.752,2.751,2.752,4
20180801|2018-02-23 04:30,23,2.757,2.757,2.747,2.749,14
20180801|2018-02-23 05:00,23,2.747,2.748,2.747,2.748,7
20180801|2018-02-23 05:30,23,2.752,2.753,2.744,2.745,40
20180801|2018-02-23 06:00,23,2.75,2.754,2.75,2.752,17
20180801|2018-02-23 06:30,23,2.756,2.757,2.755,2.757,4
20180801|2018-02-23 07:00,23,2.757,2.758,2.753,2.758,15
20180801|2018-02-23 07:30,23,2.759,2.759,2.752,2.758,32
20180801|2018-02-23 08:00,23,2.763,2.776,2.763,2.767,77
20180801|2018-02-23 08:30,23,2.767,2.767,2.751,2.764,77
20180801|2018-02-23 09:00,23,2.769,2.769,2.758,2.758,18
20180801|2018-02-23 09:30,23,2.757,2.761,2.757,2.759,60
20180801|2018-02-23 10:00,23,2.759,2.763,2.758,2.762,75
20180801|2018-02-23 10:30,23,2.767,2.771,2.764,2.764,41
20180801|2018-02-23 11:00,23,2.765,2.77,2.764,2.77,81
20180801|2018-02-23 11:30,23,2.773,2.779,2.771,2.772,103
20180801|2018-02-23 12:00,23,2.78,2.79,2.78,2.785,97
20180801|2018-02-23 12:30,23,2.788,2.789,2.778,2.778,16
20180801|2018-02-23 13:00,23,2.778,2.778,2.764,2.776,144
20180801|2018-02-23 13:30,23,2.776,2.783,2.774,2.777,63
20180801|2018-02-23 14:00,23,2.778,2.778,2.778,2.778,1
20180801|2018-02-23 14:30,23,2.781,2.784,2.781,2.783,14
20180801|2018-02-23 15:30,23,2.787,2.787,2.784,2.784,2
20180801|2018-02-25 17:00,26,2.785,2.805,2.785,2.8,8
20180801|2018-02-25 18:00,26,2.803,2.803,2.803,2.803,1
20180801|2018-02-25 18:30,26,2.809,2.809,2.807,2.807,3
20180801|2018-02-25 21:00,26,2.806,2.811,2.806,2.811,2
20180801|2018-02-25 23:00,26,2.811,2.811,2.811,2.811,1
20180801|2018-02-25 23:30,26,2.813,2.814,2.813,2.814,2
20180801|2018-02-26 00:30,26,2.808,2.808,2.808,2.808,1
20180801|2018-02-26 01:30,26,2.805,2.809,2.805,2.806,4
20180801|2018-02-26 02:00,26,2.803,2.803,2.802,2.803,4
20180801|2018-02-26 03:00,26,2.805,2.807,2.805,2.807,6
20180801|2018-02-26 04:00,26,2.813,2.815,2.813,2.815,2
20180801|2018-02-26 04:30,26,2.814,2.829,2.814,2.829,26
20180801|2018-02-26 05:00,26,2.827,2.827,2.824,2.824,4
20180801|2018-02-26 05:30,26,2.827,2.827,2.826,2.826,3
20180801|2018-02-26 06:00,26,2.825,2.825,2.821,2.821,6
20180801|2018-02-26 06:30,26,2.823,2.826,2.823,2.826,8
20180801|2018-02-26 07:00,26,2.824,2.824,2.806,2.806,26
20180801|2018-02-26 07:30,26,2.811,2.811,2.806,2.806,6
20180801|2018-02-26 08:00,26,2.811,2.813,2.805,2.805,50
20180801|2018-02-26 08:30,26,2.809,2.809,2.78,2.786,121
20180801|2018-02-26 09:00,26,2.785,2.785,2.771,2.773,33
20180801|2018-02-26 09:30,26,2.768,2.791,2.764,2.79,41
20180801|2018-02-26 10:00,26,2.786,2.793,2.784,2.792,8
20180801|2018-02-26 10:30,26,2.79,2.798,2.79,2.791,27
20180801|2018-02-26 11:00,26,2.794,2.796,2.788,2.794,65
20180801|2018-02-26 11:30,26,2.786,2.793,2.782,2.793,132
20180801|2018-02-26 12:00,26,2.792,2.792,2.786,2.789,65
20180801|2018-02-26 12:30,26,2.788,2.796,2.786,2.787,14
20180801|2018-02-26 13:00,26,2.785,2.8,2.783,2.792,180
20180801|2018-02-26 13:30,26,2.794,2.798,2.794,2.794,60
20180801|2018-02-26 14:00,26,2.794,2.794,2.794,2.794,9
20180801|2018-02-26 14:30,26,2.796,2.797,2.794,2.794,35
20180801|2018-02-26 15:00,26,2.796,2.796,2.796,2.796,1
20180801|2018-02-26 15:30,26,2.795,2.795,2.793,2.793,2
20180801|2018-02-26 17:30,27,2.79,2.79,2.79,2.79,1
20180801|2018-02-26 18:00,27,2.792,2.792,2.788,2.788,2
20180801|2018-02-26 19:30,27,2.798,2.798,2.798,2.798,1
20180801|2018-02-26 20:00,27,2.798,2.798,2.798,2.798,1
20180801|2018-02-26 21:00,27,2.796,2.796,2.794,2.794,3
20180801|2018-02-26 22:30,27,2.793,2.793,2.793,2.793,1
20180801|2018-02-26 23:00,27,2.793,2.793,2.793,2.793,1
20180801|2018-02-26 23:30,27,2.792,2.792,2.792,2.792,1
20180801|2018-02-27 01:30,27,2.786,2.786,2.781,2.781,8
20180801|2018-02-27 02:00,27,2.777,2.778,2.777,2.778,2
20180801|2018-02-27 04:30,27,2.788,2.795,2.788,2.795,4
20180801|2018-02-27 05:00,27,2.79,2.79,2.778,2.778,10
20180801|2018-02-27 05:30,27,2.779,2.779,2.779,2.779,1
20180801|2018-02-27 06:00,27,2.783,2.783,2.772,2.774,9
20180801|2018-02-27 06:30,27,2.774,2.778,2.768,2.778,15
20180801|2018-02-27 07:00,27,2.773,2.774,2.751,2.765,286
20180801|2018-02-27 07:30,27,2.765,2.77,2.763,2.768,40
20180801|2018-02-27 08:00,27,2.77,2.777,2.768,2.772,37
20180801|2018-02-27 08:30,27,2.786,2.79,2.781,2.782,101
20180801|2018-02-27 09:00,27,2.785,2.8,2.785,2.793,188
20180801|2018-02-27 09:30,27,2.798,2.8,2.79,2.795,233
20180801|2018-02-27 10:00,27,2.795,2.813,2.793,2.813,115
20180801|2018-02-27 10:30,27,2.811,2.814,2.801,2.805,78
20180801|2018-02-27 11:00,27,2.809,2.809,2.801,2.808,25
20180801|2018-02-27 11:30,27,2.808,2.81,2.803,2.81,24
20180801|2018-02-27 12:00,27,2.809,2.813,2.809,2.812,143
20180801|2018-02-27 12:30,27,2.814,2.814,2.809,2.809,24
20180801|2018-02-27 13:00,27,2.807,2.807,2.798,2.798,72
20180801|2018-02-27 13:30,27,2.798,2.801,2.798,2.801,11
20180801|2018-02-27 14:00,27,2.801,2.801,2.8,2.8,19
20180801|2018-02-27 14:30,27,2.801,2.805,2.8,2.805,56
20180801|2018-02-27 15:00,27,2.808,2.81,2.808,2.81,6
20180801|2018-02-27 15:30,27,2.809,2.809,2.807,2.807,4
20180801|2018-02-27 18:00,28,2.81,2.81,2.81,2.81,1
20180801|2018-02-27 22:00,28,2.803,2.803,2.802,2.802,3
20180801|2018-02-27 22:30,28,2.803,2.803,2.802,2.802,6
20180801|2018-02-27 23:00,28,2.804,2.804,2.793,2.793,10
20180801|2018-02-28 00:30,28,2.79,2.79,2.789,2.789,4
20180801|2018-02-28 01:00,28,2.787,2.788,2.785,2.785,5
20180801|2018-02-28 01:30,28,2.778,2.783,2.778,2.783,4
20180801|2018-02-28 02:30,28,2.791,2.791,2.786,2.786,2
20180801|2018-02-28 04:30,28,2.791,2.792,2.788,2.789,8
20180801|2018-02-28 05:00,28,2.792,2.804,2.792,2.804,7
20180801|2018-02-28 05:30,28,2.8,2.8,2.8,2.8,1
20180801|2018-02-28 06:00,28,2.805,2.808,2.805,2.805,4
20180801|2018-02-28 06:30,28,2.801,2.801,2.801,2.801,5
20180801|2018-02-28 07:00,28,2.802,2.802,2.794,2.797,21
20180801|2018-02-28 07:30,28,2.795,2.802,2.792,2.8,22
20180801|2018-02-28 08:00,28,2.804,2.821,2.803,2.814,86
20180801|2018-02-28 08:30,28,2.813,2.822,2.81,2.816,183
20180801|2018-02-28 09:00,28,2.815,2.819,2.8,2.802,55
20180801|2018-02-28 09:30,28,2.803,2.806,2.801,2.804,58
20180801|2018-02-28 10:00,28,2.799,2.805,2.797,2.8,20
20180801|2018-02-28 10:30,28,2.8,2.807,2.796,2.796,96
20180801|2018-02-28 11:00,28,2.8,2.803,2.788,2.798,156
20180801|2018-02-28 11:30,28,2.798,2.801,2.795,2.798,8
20180801|2018-02-28 12:00,28,2.798,2.802,2.797,2.797,5
20180801|2018-02-28 12:30,28,2.802,2.803,2.802,2.803,12
20180801|2018-02-28 13:00,28,2.802,2.802,2.787,2.787,149
20180801|2018-02-28 13:30,28,2.789,2.796,2.789,2.795,26
20180801|2018-02-28 14:00,28,2.795,2.795,2.795,2.795,3
20180801|2018-02-28 14:30,28,2.792,2.793,2.792,2.793,2
20180801|2018-02-28 15:00,28,2.794,2.795,2.794,2.795,2
20180801|2018-02-28 15:30,28,2.795,2.795,2.788,2.789,10
20180801|2018-02-28 17:00,1,2.788,2.799,2.788,2.798,14
20180801|2018-02-28 17:30,1,2.799,2.799,2.799,2.799,1
20180801|2018-02-28 18:00,1,2.795,2.795,2.792,2.792,6
20180801|2018-02-28 18:30,1,2.788,2.788,2.786,2.786,2
20180801|2018-02-28 19:30,1,2.793,2.794,2.793,2.794,2
20180801|2018-02-28 21:00,1,2.794,2.794,2.794,2.794,1
20180801|2018-02-28 22:30,1,2.796,2.796,2.796,2.796,1
20180801|2018-02-28 23:30,1,2.786,2.786,2.779,2.779,12
20180801|2018-03-01 00:00,1,2.781,2.781,2.781,2.781,1
20180801|2018-03-01 00:30,1,2.785,2.785,2.785,2.785,1
20180801|2018-03-01 01:30,1,2.788,2.788,2.788,2.788,2
20180801|2018-03-01 03:30,1,2.782,2.784,2.782,2.784,2
20180801|2018-03-01 04:00,1,2.795,2.795,2.787,2.787,4
20180801|2018-03-01 04:30,1,2.787,2.787,2.782,2.782,3
20180801|2018-03-01 05:00,1,2.778,2.778,2.771,2.771,5
20180801|2018-03-01 05:30,1,2.773,2.775,2.773,2.774,3
20180801|2018-03-01 06:00,1,2.772,2.775,2.772,2.772,4
20180801|2018-03-01 06:30,1,2.772,2.779,2.772,2.778,12
20180801|2018-03-01 07:00,1,2.775,2.78,2.773,2.775,45
20180801|2018-03-01 07:30,1,2.775,2.791,2.774,2.791,11
20180801|2018-03-01 08:00,1,2.798,2.818,2.795,2.809,132
20180801|2018-03-01 08:30,1,2.808,2.813,2.808,2.813,19
20180801|2018-03-01 09:00,1,2.812,2.816,2.811,2.813,94
20180801|2018-03-01 09:30,1,2.818,2.844,2.793,2.814,536
20180801|2018-03-01 10:00,1,2.818,2.829,2.818,2.826,50
20180801|2018-03-01 10:30,1,2.832,2.832,2.816,2.82,12
20180801|2018-03-01 11:00,1,2.824,2.824,2.819,2.82,15
20180801|2018-03-01 11:30,1,2.832,2.833,2.827,2.829,41
20180801|2018-03-01 12:00,1,2.829,2.834,2.827,2.831,107
20180801|2018-03-01 12:30,1,2.833,2.834,2.825,2.832,121
20180801|2018-03-01 13:00,1,2.831,2.831,2.819,2.819,190
20180801|2018-03-01 13:30,1,2.82,2.822,2.816,2.819,63
20180801|2018-03-01 14:00,1,2.817,2.817,2.815,2.815,11
20180801|2018-03-01 14:30,1,2.813,2.817,2.811,2.817,6
20180801|2018-03-01 15:00,1,2.819,2.82,2.819,2.82,19
20180801|2018-03-01 15:30,1,2.821,2.821,2.817,2.82,8
20180801|2018-03-01 17:00,2,2.818,2.821,2.818,2.821,3
20180801|2018-03-01 17:30,2,2.82,2.82,2.82,2.82,1
20180801|2018-03-01 18:30,2,2.823,2.823,2.823,2.823,1
20180801|2018-03-01 19:30,2,2.829,2.829,2.829,2.829,1
20180801|2018-03-01 20:30,2,2.832,2.836,2.832,2.832,10
20180801|2018-03-01 21:00,2,2.829,2.831,2.828,2.831,4
20180801|2018-03-01 22:00,2,2.827,2.834,2.827,2.834,4
20180801|2018-03-01 22:30,2,2.83,2.844,2.83,2.842,27
20180801|2018-03-01 23:00,2,2.838,2.839,2.837,2.837,3
20180801|2018-03-01 23:30,2,2.834,2.834,2.817,2.825,9
20180801|2018-03-02 00:00,2,2.818,2.818,2.814,2.814,8
20180801|2018-03-02 00:30,2,2.813,2.813,2.81,2.81,7
20180801|2018-03-02 01:00,2,2.816,2.816,2.816,2.816,1
20180801|2018-03-02 01:30,2,2.81,2.814,2.81,2.814,2
20180801|2018-03-02 02:30,2,2.813,2.829,2.813,2.824,7
20180801|2018-03-02 03:00,2,2.825,2.825,2.822,2.822,3
20180801|2018-03-02 04:00,2,2.824,2.824,2.824,2.824,1
20180801|2018-03-02 04:30,2,2.824,2.834,2.824,2.834,8
20180801|2018-03-02 05:00,2,2.835,2.838,2.831,2.831,6
20180801|2018-03-02 06:00,2,2.83,2.832,2.83,2.832,6
20180801|2018-03-02 06:30,2,2.836,2.841,2.836,2.841,3
20180801|2018-03-02 07:00,2,2.835,2.835,2.832,2.832,12
20180801|2018-03-02 07:30,2,2.836,2.84,2.836,2.837,32
20180801|2018-03-02 08:00,2,2.837,2.844,2.819,2.827,174
20180801|2018-03-02 08:30,2,2.826,2.838,2.821,2.832,98
20180801|2018-03-02 09:00,2,2.833,2.835,2.828,2.83,118
20180801|2018-03-02 09:30,2,2.826,2.829,2.824,2.828,11
20180801|2018-03-02 10:00,2,2.827,2.831,2.824,2.829,116
20180801|2018-03-02 10:30,2,2.829,2.831,2.829,2.831,25
20180801|2018-03-02 11:00,2,2.83,2.834,2.829,2.834,47
20180801|2018-03-02 11:30,2,2.832,2.832,2.831,2.831,6
20180801|2018-03-02 12:00,2,2.83,2.832,2.829,2.829,14
20180801|2018-03-02 12:30,2,2.829,2.829,2.821,2.826,98
20180801|2018-03-02 13:00,2,2.825,2.825,2.818,2.818,141
20180801|2018-03-02 13:30,2,2.819,2.83,2.818,2.828,27
20180801|2018-03-02 14:00,2,2.829,2.833,2.829,2.833,3
20180801|2018-03-02 14:30,2,2.833,2.835,2.833,2.835,6
20180801|2018-03-02 15:00,2,2.831,2.831,2.831,2.831,2
20180801|2018-03-02 15:30,2,2.834,2.834,2.834,2.834,2
20180801|2018-03-04 17:00,5,2.84,2.84,2.835,2.835,4
20180801|2018-03-04 17:30,5,2.832,2.832,2.832,2.832,1
20180801|2018-03-04 18:30,5,2.829,2.829,2.829,2.829,1
20180801|2018-03-04 19:00,5,2.828,2.829,2.828,2.829,2
20180801|2018-03-04 20:30,5,2.825,2.828,2.825,2.828,4
20180801|2018-03-04 21:30,5,2.826,2.826,2.825,2.825,2
20180801|2018-03-04 22:30,5,2.831,2.831,2.831,2.831,1
20180801|2018-03-04 23:00,5,2.83,2.833,2.83,2.833,5
20180801|2018-03-05 00:00,5,2.826,2.826,2.826,2.826,1
20180801|2018-03-05 00:30,5,2.822,2.822,2.805,2.813,20
20180801|2018-03-05 01:30,5,2.816,2.816,2.816,2.816,1
20180801|2018-03-05 02:00,5,2.815,2.825,2.815,2.825,4
20180801|2018-03-05 03:00,5,2.823,2.823,2.822,2.822,20
20180801|2018-03-05 03:30,5,2.821,2.821,2.821,2.821,1
20180801|2018-03-05 04:00,5,2.814,2.814,2.814,2.814,1
20180801|2018-03-05 04:30,5,2.813,2.815,2.813,2.813,5
20180801|2018-03-05 05:00,5,2.812,2.812,2.812,2.812,1
20180801|2018-03-05 05:30,5,2.813,2.813,2.813,2.813,1
20180801|2018-03-05 06:00,5,2.81,2.816,2.81,2.816,9
20180801|2018-03-05 06:30,5,2.817,2.818,2.816,2.818,5
20180801|2018-03-05 07:00,5,2.813,2.823,2.808,2.822,28
20180801|2018-03-05 07:30,5,2.823,2.835,2.823,2.835,15
20180801|2018-03-05 08:00,5,2.835,2.841,2.833,2.835,90
20180801|2018-03-05 08:30,5,2.832,2.838,2.832,2.835,23
20180801|2018-03-05 09:00,5,2.835,2.837,2.833,2.835,17
20180801|2018-03-05 09:30,5,2.836,2.836,2.827,2.83,38
20180801|2018-03-05 10:00,5,2.832,2.834,2.832,2.833,9
20180801|2018-03-05 10:30,5,2.833,2.835,2.829,2.83,54
20180801|2018-03-05 11:00,5,2.83,2.835,2.827,2.827,79
20180801|2018-03-05 11:30,5,2.826,2.826,2.812,2.818,130
20180801|2018-03-05 12:00,5,2.818,2.826,2.818,2.826,9
20180801|2018-03-05 12:30,5,2.826,2.83,2.826,2.83,105
20180801|2018-03-05 13:00,5,2.831,2.833,2.828,2.828,148
20180801|2018-03-05 13:30,5,2.83,2.83,2.826,2.83,16
20180801|2018-03-05 14:00,5,2.83,2.83,2.83,2.83,3
20180801|2018-03-05 14:30,5,2.831,2.833,2.829,2.833,8
20180801|2018-03-05 15:00,5,2.834,2.834,2.833,2.833,15
20180801|2018-03-05 17:00,6,2.845,2.845,2.842,2.842,10
20180801|2018-03-05 17:30,6,2.842,2.842,2.842,2.842,2
20180801|2018-03-05 19:00,6,2.842,2.842,2.839,2.84,4
20180801|2018-03-05 19:30,6,2.84,2.84,2.84,2.84,3
20180801|2018-03-05 21:00,6,2.836,2.836,2.836,2.836,1
20180801|2018-03-05 23:00,6,2.833,2.833,2.833,2.833,1
20180801|2018-03-05 23:30,6,2.833,2.843,2.833,2.843,6
20180801|2018-03-06 02:00,6,2.832,2.832,2.832,2.832,8
20180801|2018-03-06 03:30,6,2.836,2.838,2.836,2.838,5
20180801|2018-03-06 05:30,6,2.842,2.842,2.842,2.842,1
20180801|2018-03-06 06:00,6,2.84,2.84,2.84,2.84,1
20180801|2018-03-06 06:30,6,2.842,2.859,2.842,2.854,32
20180801|2018-03-06 07:00,6,2.852,2.858,2.849,2.856,33
20180801|2018-03-06 07:30,6,2.855,2.856,2.853,2.856,11
20180801|2018-03-06 08:00,6,2.857,2.87,2.857,2.863,77
20180801|2018-03-06 08:30,6,2.863,2.866,2.862,2.863,48
20180801|2018-03-06 09:00,6,2.866,2.868,2.859,2.859,60
20180801|2018-03-06 09:30,6,2.86,2.861,2.858,2.861,17
20180801|2018-03-06 10:00,6,2.863,2.863,2.85,2.851,83
20180801|2018-03-06 10:30,6,2.852,2.859,2.847,2.859,38
20180801|2018-03-06 11:00,6,2.862,2.867,2.862,2.867,82
20180801|2018-03-06 11:30,6,2.866,2.867,2.864,2.866,149
20180801|2018-03-06 12:00,6,2.868,2.868,2.865,2.866,6
20180801|2018-03-06 12:30,6,2.866,2.866,2.865,2.865,15
20180801|2018-03-06 13:00,6,2.866,2.87,2.866,2.87,77
20180801|2018-03-06 13:30,6,2.868,2.87,2.863,2.863,112
20180801|2018-03-06 14:00,6,2.863,2.868,2.863,2.867,93
20180801|2018-03-06 14:30,6,2.869,2.873,2.869,2.871,12
20180801|2018-03-06 15:30,6,2.873,2.873,2.873,2.873,3
20180801|2018-03-06 17:00,7,2.871,2.871,2.869,2.871,3
20180801|2018-03-06 17:30,7,2.872,2.874,2.872,2.874,2
20180801|2018-03-06 19:30,7,2.864,2.864,2.864,2.864,1
20180801|2018-03-06 21:00,7,2.87,2.87,2.87,2.87,2
20180801|2018-03-06 23:00,7,2.871,2.872,2.871,2.872,3
20180801|2018-03-07 01:00,7,2.872,2.875,2.87,2.875,11
20180801|2018-03-07 01:30,7,2.88,2.881,2.878,2.88,12
20180801|2018-03-07 02:00,7,2.879,2.879,2.879,2.879,1
20180801|2018-03-07 04:00,7,2.876,2.876,2.876,2.876,1
20180801|2018-03-07 04:30,7,2.879,2.879,2.875,2.875,4
20180801|2018-03-07 05:00,7,2.875,2.88,2.875,2.88,3
20180801|2018-03-07 05:30,7,2.885,2.89,2.885,2.89,15
20180801|2018-03-07 06:00,7,2.89,2.89,2.885,2.886,11
20180801|2018-03-07 06:30,7,2.886,2.891,2.886,2.891,3
20180801|2018-03-07 07:00,7,2.891,2.891,2.888,2.888,10
20180801|2018-03-07 07:30,7,2.885,2.891,2.885,2.891,31
20180801|2018-03-07 08:00,7,2.89,2.898,2.889,2.893,113
20180801|2018-03-07 08:30,7,2.894,2.897,2.893,2.893,138
20180801|2018-03-07 09:00,7,2.894,2.894,2.884,2.886,102
20180801|2018-03-07 09:30,7,2.888,2.892,2.887,2.891,18
20180801|2018-03-07 10:00,7,2.892,2.894,2.892,2.892,187
20180801|2018-03-07 10:30,7,2.894,2.894,2.887,2.887,86
20180801|2018-03-07 11:00,7,2.886,2.891,2.886,2.891,207
20180801|2018-03-07 11:30,7,2.892,2.893,2.892,2.892,94
20180801|2018-03-07 12:00,7,2.893,2.893,2.893,2.893,2
20180801|2018-03-07 12:30,7,2.893,2.897,2.893,2.897,35
20180801|2018-03-07 13:00,7,2.897,2.901,2.895,2.897,207
20180801|2018-03-07 13:30,7,2.897,2.9,2.895,2.9,153
20180801|2018-03-07 14:00,7,2.9,2.902,2.899,2.899,4
20180801|2018-03-07 14:30,7,2.9,2.902,2.9,2.902,3
20180801|2018-03-07 15:00,7,2.901,2.901,2.901,2.901,14
20180801|2018-03-07 15:30,7,2.904,2.904,2.904,2.904,4
20180801|2018-03-07 17:00,8,2.904,2.904,2.904,2.904,1
20180801|2018-03-07 17:30,8,2.904,2.904,2.904,2.904,3
20180801|2018-03-07 18:00,8,2.897,2.897,2.897,2.897,1
20180801|2018-03-07 18:30,8,2.895,2.895,2.895,2.895,1
20180801|2018-03-07 20:00,8,2.897,2.897,2.897,2.897,2
20180801|2018-03-07 20:30,8,2.897,2.897,2.897,2.897,1
20180801|2018-03-07 22:00,8,2.897,2.897,2.896,2.896,4
20180801|2018-03-08 02:00,8,2.894,2.894,2.894,2.894,2
20180801|2018-03-08 05:00,8,2.894,2.894,2.881,2.887,34
20180801|2018-03-08 05:30,8,2.889,2.89,2.889,2.89,2
20180801|2018-03-08 06:30,8,2.89,2.89,2.89,2.89,1
20180801|2018-03-08 07:00,8,2.9,2.907,2.899,2.907,11
20180801|2018-03-08 07:30,8,2.907,2.907,2.899,2.901,33
20180801|2018-03-08 08:00,8,2.902,2.902,2.892,2.895,90
20180801|2018-03-08 08:30,8,2.898,2.898,2.867,2.877,84
20180801|2018-03-08 09:00,8,2.877,2.881,2.876,2.879,35
20180801|2018-03-08 09:30,8,2.875,2.886,2.87,2.878,162
20180801|2018-03-08 10:00,8,2.877,2.884,2.877,2.882,40
20180801|2018-03-08 10:30,8,2.882,2.885,2.882,2.885,12
20180801|2018-03-08 11:00,8,2.884,2.888,2.884,2.886,26
20180801|2018-03-08 11:30,8,2.889,2.892,2.889,2.892,14
20180801|2018-03-08 12:00,8,2.891,2.891,2.891,2.891,3
20180801|2018-03-08 12:30,8,2.888,2.892,2.888,2.891,12
20180801|2018-03-08 13:00,8,2.89,2.894,2.887,2.888,58
20180801|2018-03-08 13:30,8,2.889,2.89,2.884,2.884,24
20180801|2018-03-08 14:00,8,2.887,2.887,2.887,2.887,4
20180801|2018-03-08 14:30,8,2.883,2.884,2.882,2.883,11
20180801|2018-03-08 15:00,8,2.881,2.881,2.878,2.881,11
20180801|2018-03-08 15:30,8,2.879,2.879,2.876,2.876,3
20180801|2018-03-08 17:30,9,2.881,2.881,2.881,2.881,1
20180801|2018-03-08 18:30,9,2.88,2.88,2.88,2.88,1
20180801|2018-03-08 19:00,9,2.881,2.882,2.881,2.882,5
20180801|2018-03-08 20:00,9,2.882,2.882,2.882,2.882,1
20180801|2018-03-08 21:00,9,2.878,2.878,2.877,2.878,3
20180801|2018-03-08 21:30,9,2.875,2.875,2.856,2.862,23
20180801|2018-03-08 23:00,9,2.86,2.86,2.86,2.86,1
20180801|2018-03-08 23:30,9,2.869,2.871,2.869,2.87,6
20180801|2018-03-09 01:30,9,2.863,2.865,2.863,2.865,2
20180801|2018-03-09 02:00,9,2.865,2.865,2.865,2.865,1
20180801|2018-03-09 02:30,9,2.863,2.865,2.863,2.865,2
20180801|2018-03-09 03:30,9,2.866,2.868,2.866,2.868,4
20180801|2018-03-09 04:00,9,2.866,2.866,2.866,2.866,2
20180801|2018-03-09 04:30,9,2.864,2.867,2.863,2.867,3
20180801|2018-03-09 05:00,9,2.864,2.871,2.864,2.871,3
20180801|2018-03-09 05:30,9,2.871,2.875,2.871,2.875,6
20180801|2018-03-09 06:00,9,2.883,2.883,2.883,2.883,3
20180801|2018-03-09 06:30,9,2.883,2.883,2.876,2.876,4
20180801|2018-03-09 07:00,9,2.876,2.876,2.864,2.87,21
20180801|2018-03-09 07:30,9,2.87,2.871,2.864,2.864,57
20180801|2018-03-09 08:00,9,2.865,2.874,2.862,2.87,51
20180801|2018-03-09 08:30,9,2.866,2.873,2.866,2.87,174
20180801|2018-03-09 09:00,9,2.865,2.879,2.865,2.879,8
20180801|2018-03-09 09:30,9,2.878,2.878,2.872,2.872,18
20180801|2018-03-09 10:00,9,2.873,2.873,2.868,2.869,155
20180801|2018-03-09 10:30,9,2.867,2.87,2.867,2.87,6
20180801|2018-03-09 11:00,9,2.867,2.868,2.861,2.865,26
20180801|2018-03-09 11:30,9,2.864,2.868,2.864,2.867,9
20180801|2018-03-09 12:00,9,2.866,2.87,2.865,2.87,54
20180801|2018-03-09 12:30,9,2.867,2.867,2.865,2.865,12
20180801|2018-03-09 13:00,9,2.864,2.868,2.864,2.866,206
20180801|2018-03-09 13:30,9,2.865,2.865,2.861,2.862,24
20180801|2018-03-09 14:00,9,2.863,2.864,2.862,2.862,54
20180801|2018-03-09 14:30,9,2.862,2.862,2.862,2.862,2
20180801|2018-03-09 15:00,9,2.86,2.86,2.848,2.849,36
20180801|2018-03-09 15:30,9,2.849,2.853,2.849,2.853,6
20180801|2018-03-11 18:00,12,2.863,2.863,2.863,2.863,3
20180801|2018-03-11 19:00,12,2.865,2.865,2.863,2.863,2
20180801|2018-03-11 21:30,12,2.866,2.866,2.866,2.866,1
20180801|2018-03-12 02:30,12,2.866,2.87,2.866,2.87,5
20180801|2018-03-12 03:00,12,2.873,2.873,2.871,2.871,7
20180801|2018-03-12 04:00,12,2.853,2.853,2.853,2.853,1
20180801|2018-03-12 05:00,12,2.857,2.867,2.857,2.865,8
20180801|2018-03-12 05:30,12,2.87,2.87,2.87,2.87,1
20180801|2018-03-12 06:00,12,2.871,2.89,2.871,2.887,12
20180801|2018-03-12 06:30,12,2.885,2.893,2.884,2.893,9
20180801|2018-03-12 07:00,12,2.893,2.909,2.893,2.904,43
20180801|2018-03-12 07:30,12,2.902,2.907,2.902,2.906,34
20180801|2018-03-12 08:00,12,2.909,2.915,2.902,2.904,157
20180801|2018-03-12 08:30,12,2.904,2.918,2.904,2.916,137
20180801|2018-03-12 09:00,12,2.918,2.922,2.907,2.912,179
20180801|2018-03-12 09:30,12,2.912,2.918,2.912,2.914,56
20180801|2018-03-12 10:00,12,2.916,2.922,2.916,2.916,28
20180801|2018-03-12 10:30,12,2.918,2.921,2.916,2.918,240
20180801|2018-03-12 11:00,12,2.92,2.921,2.918,2.918,134
20180801|2018-03-12 11:30,12,2.917,2.917,2.907,2.908,17
20180801|2018-03-12 12:00,12,2.91,2.911,2.907,2.91,20
20180801|2018-03-12 12:30,12,2.91,2.913,2.91,2.913,9
20180801|2018-03-12 13:00,12,2.912,2.913,2.904,2.904,72
20180801|2018-03-12 13:30,12,2.9,2.905,2.9,2.905,26
20180801|2018-03-12 14:00,12,2.904,2.905,2.904,2.904,7
20180801|2018-03-12 14:30,12,2.904,2.907,2.904,2.907,7
20180801|2018-03-12 15:00,12,2.912,2.912,2.907,2.907,13
20180801|2018-03-12 15:30,12,2.91,2.913,2.908,2.911,12
20180801|2018-03-12 18:00,13,2.908,2.908,2.908,2.908,1
20180801|2018-03-12 19:00,13,2.909,2.911,2.909,2.911,3
20180801|2018-03-12 20:00,13,2.911,2.912,2.908,2.91,5
20180801|2018-03-12 20:30,13,2.91,2.91,2.91,2.91,1
20180801|2018-03-12 21:30,13,2.908,2.908,2.908,2.908,1
20180801|2018-03-12 22:00,13,2.911,2.911,2.911,2.911,1
20180801|2018-03-12 22:30,13,2.912,2.912,2.911,2.911,3
20180801|2018-03-12 23:00,13,2.912,2.912,2.912,2.912,10
20180801|2018-03-12 23:30,13,2.912,2.912,2.908,2.908,39
20180801|2018-03-13 00:00,13,2.908,2.912,2.908,2.912,5
20180801|2018-03-13 00:30,13,2.912,2.918,2.912,2.916,11
20180801|2018-03-13 02:00,13,2.914,2.922,2.914,2.919,11
20180801|2018-03-13 02:30,13,2.916,2.922,2.916,2.922,2
20180801|2018-03-13 03:30,13,2.921,2.925,2.921,2.925,8
20180801|2018-03-13 04:00,13,2.918,2.922,2.916,2.922,5
20180801|2018-03-13 04:30,13,2.919,2.92,2.918,2.92,4
20180801|2018-03-13 05:00,13,2.922,2.922,2.922,2.922,1
20180801|2018-03-13 05:30,13,2.923,2.924,2.923,2.923,4
20180801|2018-03-13 06:00,13,2.923,2.925,2.923,2.925,4
20180801|2018-03-13 06:30,13,2.925,2.929,2.924,2.928,27
20180801|2018-03-13 07:00,13,2.927,2.927,2.922,2.922,33
20180801|2018-03-13 07:30,13,2.925,2.926,2.921,2.925,18
20180801|2018-03-13 08:00,13,2.924,2.924,2.904,2.914,230
20180801|2018-03-13 08:30,13,2.914,2.914,2.907,2.911,176
20180801|2018-03-13 09:00,13,2.91,2.91,2.904,2.908,7
20180801|2018-03-13 09:30,13,2.913,2.916,2.912,2.912,49
20180801|2018-03-13 10:00,13,2.916,2.916,2.911,2.911,5
20180801|2018-03-13 10:30,13,2.912,2.916,2.912,2.913,17
20180801|2018-03-13 11:00,13,2.917,2.918,2.916,2.916,30
20180801|2018-03-13 11:30,13,2.911,2.911,2.902,2.905,42
20180801|2018-03-13 12:00,13,2.906,2.915,2.905,2.914,34
20180801|2018-03-13 12:30,13,2.914,2.915,2.91,2.914,34
20180801|2018-03-13 13:00,13,2.913,2.917,2.913,2.914,108
20180801|2018-03-13 13:30,13,2.915,2.916,2.913,2.915,57
20180801|2018-03-13 14:00,13,2.915,2.917,2.915,2.917,83
20180801|2018-03-13 14:30,13,2.916,2.918,2.914,2.918,8
20180801|2018-03-13 15:00,13,2.918,2.918,2.917,2.917,3
20180801|2018-03-13 15:30,13,2.92,2.92,2.92,2.92,1
20180801|2018-03-13 18:30,14,2.919,2.919,2.919,2.919,1
20180801|2018-03-13 19:30,14,2.924,2.924,2.924,2.924,1
20180801|2018-03-13 20:30,14,2.924,2.924,2.924,2.924,1
20180801|2018-03-13 23:00,14,2.925,2.925,2.925,2.925,1
20180801|2018-03-13 23:30,14,2.925,2.925,2.925,2.925,1
20180801|2018-03-14 00:00,14,2.92,2.922,2.914,2.914,13
20180801|2018-03-14 00:30,14,2.91,2.91,2.897,2.899,14
20180801|2018-03-14 01:00,14,2.905,2.905,2.905,2.905,1
20180801|2018-03-14 01:30,14,2.905,2.905,2.905,2.905,4
20180801|2018-03-14 02:30,14,2.902,2.904,2.891,2.891,6
20180801|2018-03-14 03:00,14,2.893,2.893,2.882,2.885,13
20180801|2018-03-14 03:30,14,2.888,2.888,2.888,2.888,1
20180801|2018-03-14 04:00,14,2.885,2.885,2.885,2.885,1
20180801|2018-03-14 04:30,14,2.884,2.884,2.88,2.88,3
20180801|2018-03-14 05:00,14,2.877,2.877,2.873,2.875,14
20180801|2018-03-14 05:30,14,2.875,2.876,2.873,2.875,5
20180801|2018-03-14 06:00,14,2.877,2.877,2.864,2.868,29
20180801|2018-03-14 06:30,14,2.869,2.875,2.869,2.874,44
20180801|2018-03-14 07:00,14,2.873,2.885,2.873,2.878,22
20180801|2018-03-14 07:30,14,2.875,2.882,2.875,2.875,62
20180801|2018-03-14 08:00,14,2.874,2.874,2.861,2.861,87
20180801|2018-03-14 08:30,14,2.861,2.865,2.859,2.863,78
20180801|2018-03-14 09:00,14,2.859,2.864,2.858,2.864,30
20180801|2018-03-14 09:30,14,2.864,2.864,2.855,2.855,46
20180801|2018-03-14 10:00,14,2.853,2.854,2.85,2.851,49
20180801|2018-03-14 10:30,14,2.851,2.855,2.848,2.855,72
20180801|2018-03-14 11:00,14,2.857,2.866,2.856,2.861,40
20180801|2018-03-14 11:30,14,2.861,2.862,2.857,2.862,47
20180801|2018-03-14 12:00,14,2.862,2.864,2.86,2.863,16
20180801|2018-03-14 12:30,14,2.863,2.869,2.863,2.868,29
20180801|2018-03-14 13:00,14,2.868,2.875,2.862,2.874,109
20180801|2018-03-14 13:30,14,2.872,2.877,2.871,2.872,22
20180801|2018-03-14 14:00,14,2.872,2.878,2.872,2.878,15
20180801|2018-03-14 14:30,14,2.874,2.879,2.872,2.878,13
20180801|2018-03-14 15:00,14,2.88,2.882,2.88,2.882,3
20180801|2018-03-14 15:30,14,2.883,2.883,2.88,2.881,16
20180801|2018-03-14 18:00,15,2.878,2.878,2.878,2.878,1
20180801|2018-03-14 18:30,15,2.876,2.876,2.876,2.876,1
20180801|2018-03-14 20:30,15,2.881,2.881,2.881,2.881,1
20180801|2018-03-14 22:30,15,2.876,2.876,2.876,2.876,1
20180801|2018-03-15 00:00,15,2.88,2.88,2.88,2.88,2
20180801|2018-03-15 00:30,15,2.878,2.878,2.875,2.875,6
20180801|2018-03-15 01:00,15,2.873,2.876,2.873,2.876,7
20180801|2018-03-15 02:00,15,2.877,2.877,2.877,2.877,1
20180801|2018-03-15 03:00,15,2.87,2.87,2.87,2.87,1
20180801|2018-03-15 05:00,15,2.88,2.88,2.88,2.88,1
20180801|2018-03-15 05:30,15,2.883,2.883,2.883,2.883,1
20180801|2018-03-15 06:00,15,2.882,2.882,2.882,2.882,1
20180801|2018-03-15 06:30,15,2.882,2.885,2.882,2.885,4
20180801|2018-03-15 07:00,15,2.884,2.885,2.884,2.885,4
20180801|2018-03-15 07:30,15,2.882,2.884,2.878,2.881,44
20180801|2018-03-15 08:00,15,2.88,2.886,2.875,2.883,57
20180801|2018-03-15 08:30,15,2.883,2.886,2.874,2.877,57
20180801|2018-03-15 09:00,15,2.873,2.876,2.869,2.876,47
20180801|2018-03-15 09:30,15,2.876,2.876,2.833,2.837,231
20180801|2018-03-15 10:00,15,2.837,2.84,2.832,2.835,88
20180801|2018-03-15 10:30,15,2.835,2.836,2.822,2.83,103
20180801|2018-03-15 11:00,15,2.826,2.83,2.825,2.827,40
20180801|2018-03-15 11:30,15,2.826,2.827,2.822,2.822,150
20180801|2018-03-15 12:00,15,2.822,2.828,2.822,2.824,16
20180801|2018-03-15 12:30,15,2.821,2.823,2.82,2.82,21
20180801|2018-03-15 13:00,15,2.824,2.836,2.823,2.836,54
20180801|2018-03-15 13:30,15,2.837,2.837,2.834,2.836,56
20180801|2018-03-15 14:00,15,2.839,2.839,2.833,2.833,4
20180801|2018-03-15 14:30,15,2.832,2.833,2.832,2.832,8
20180801|2018-03-15 15:30,15,2.834,2.834,2.834,2.834,1
20180801|2018-03-15 18:00,16,2.838,2.838,2.835,2.837,8
20180801|2018-03-15 19:00,16,2.834,2.834,2.834,2.834,1
20180801|2018-03-15 19:30,16,2.835,2.835,2.835,2.835,1
20180801|2018-03-15 20:30,16,2.834,2.834,2.832,2.832,8
20180801|2018-03-15 21:30,16,2.836,2.836,2.834,2.834,3
20180801|2018-03-15 22:30,16,2.835,2.835,2.835,2.835,1
20180801|2018-03-15 23:00,16,2.835,2.837,2.834,2.834,13
20180801|2018-03-15 23:30,16,2.829,2.831,2.829,2.831,2
20180801|2018-03-16 00:30,16,2.831,2.836,2.831,2.836,4
20180801|2018-03-16 01:30,16,2.84,2.84,2.835,2.835,2
20180801|2018-03-16 02:30,16,2.834,2.834,2.834,2.834,1
20180801|2018-03-16 03:00,16,2.838,2.838,2.838,2.838,1
20180801|2018-03-16 04:00,16,2.829,2.829,2.829,2.829,1
20180801|2018-03-16 05:30,16,2.831,2.831,2.831,2.831,1
20180801|2018-03-16 06:30,16,2.828,2.828,2.828,2.828,1
20180801|2018-03-16 07:00,16,2.829,2.829,2.822,2.824,18
20180801|2018-03-16 07:30,16,2.825,2.829,2.824,2.827,16
20180801|2018-03-16 08:00,16,2.832,2.839,2.825,2.825,98
20180801|2018-03-16 08:30,16,2.825,2.833,2.825,2.827,32
20180801|2018-03-16 09:00,16,2.826,2.828,2.823,2.827,103
20180801|2018-03-16 09:30,16,2.825,2.829,2.824,2.829,37
20180801|2018-03-16 10:00,16,2.831,2.831,2.827,2.829,62
20180801|2018-03-16 10:30,16,2.829,2.829,2.824,2.824,52
20180801|2018-03-16 11:00,16,2.825,2.828,2.825,2.828,8
20180801|2018-03-16 11:30,16,2.83,2.832,2.826,2.826,36
20180801|2018-03-16 12:00,16,2.83,2.835,2.83,2.833,34
20180801|2018-03-16 12:30,16,2.833,2.836,2.833,2.834,67
20180801|2018-03-16 13:00,16,2.838,2.842,2.836,2.84,204
20180801|2018-03-16 13:30,16,2.839,2.846,2.839,2.845,315
20180801|2018-03-16 14:00,16,2.847,2.848,2.841,2.841,56
20180801|2018-03-16 14:30,16,2.845,2.846,2.845,2.846,16
20180801|2018-03-16 15:00,16,2.847,2.847,2.845,2.847,14
20180801|2018-03-16 15:30,16,2.845,2.845,2.844,2.844,4
20180801|2018-03-18 17:00,19,2.83,2.832,2.827,2.831,8
20180801|2018-03-18 17:30,19,2.829,2.829,2.829,2.829,1
20180801|2018-03-18 18:30,19,2.833,2.833,2.833,2.833,2
20180801|2018-03-18 19:00,19,2.836,2.836,2.836,2.836,1
20180801|2018-03-18 20:00,19,2.834,2.834,2.834,2.834,1
20180801|2018-03-18 20:30,19,2.84,2.84,2.84,2.84,1
20180801|2018-03-18 21:00,19,2.841,2.841,2.841,2.841,8
20180801|2018-03-18 22:00,19,2.838,2.838,2.838,2.838,1
20180801|2018-03-18 23:30,19,2.843,2.846,2.843,2.845,3
20180801|2018-03-19 02:30,19,2.844,2.844,2.843,2.843,2
20180801|2018-03-19 03:00,19,2.836,2.836,2.829,2.829,12
20180801|2018-03-19 04:00,19,2.841,2.842,2.841,2.842,4
20180801|2018-03-19 06:00,19,2.841,2.853,2.841,2.851,29
20180801|2018-03-19 06:30,19,2.849,2.849,2.836,2.836,57
20180801|2018-03-19 07:00,19,2.838,2.842,2.834,2.842,17
20180801|2018-03-19 07:30,19,2.846,2.847,2.84,2.84,26
20180801|2018-03-19 08:00,19,2.838,2.842,2.799,2.808,156
20180801|2018-03-19 08:30,19,2.805,2.814,2.804,2.812,56
20180801|2018-03-19 09:00,19,2.812,2.813,2.807,2.808,99
20180801|2018-03-19 09:30,19,2.811,2.813,2.806,2.813,13
20180801|2018-03-19 10:00,19,2.812,2.815,2.808,2.808,40
20180801|2018-03-19 10:30,19,2.805,2.81,2.804,2.81,34
20180801|2018-03-19 11:00,19,2.808,2.809,2.806,2.809,25
20180801|2018-03-19 11:30,19,2.809,2.813,2.808,2.812,89
20180801|2018-03-19 12:00,19,2.815,2.818,2.813,2.813,12
20180801|2018-03-19 12:30,19,2.814,2.814,2.814,2.814,4
20180801|2018-03-19 13:00,19,2.81,2.813,2.809,2.811,121
20180801|2018-03-19 13:30,19,2.813,2.816,2.813,2.816,34
20180801|2018-03-19 14:00,19,2.817,2.819,2.817,2.817,13
20180801|2018-03-19 14:30,19,2.815,2.816,2.815,2.815,11
20180801|2018-03-19 15:00,19,2.815,2.823,2.815,2.821,28
20180801|2018-03-19 15:30,19,2.82,2.82,2.82,2.82,1
20180801|2018-03-19 17:00,20,2.819,2.82,2.819,2.82,2
20180801|2018-03-19 18:30,20,2.821,2.821,2.82,2.82,4
20180801|2018-03-19 19:30,20,2.818,2.819,2.818,2.819,2
20180801|2018-03-19 22:30,20,2.819,2.819,2.819,2.819,1
20180801|2018-03-20 01:00,20,2.816,2.816,2.816,2.816,1
20180801|2018-03-20 01:30,20,2.817,2.817,2.817,2.817,1
20180801|2018-03-20 02:00,20,2.818,2.818,2.818,2.818,1
20180801|2018-03-20 02:30,20,2.82,2.82,2.819,2.819,2
20180801|2018-03-20 03:00,20,2.818,2.818,2.818,2.818,2
20180801|2018-03-20 03:30,20,2.819,2.823,2.819,2.823,26
20180801|2018-03-20 04:00,20,2.822,2.822,2.818,2.818,2
20180801|2018-03-20 05:00,20,2.826,2.826,2.819,2.819,7
20180801|2018-03-20 05:30,20,2.814,2.814,2.813,2.814,4
20180801|2018-03-20 06:00,20,2.821,2.821,2.821,2.821,1
20180801|2018-03-20 06:30,20,2.815,2.815,2.813,2.815,7
20180801|2018-03-20 07:00,20,2.815,2.818,2.815,2.818,4
20180801|2018-03-20 07:30,20,2.813,2.827,2.813,2.827,17
20180801|2018-03-20 08:00,20,2.827,2.83,2.82,2.829,99
20180801|2018-03-20 08:30,20,2.825,2.825,2.818,2.82,35
20180801|2018-03-20 09:00,20,2.82,2.826,2.82,2.823,98
20180801|2018-03-20 09:30,20,2.826,2.838,2.826,2.837,14
20180801|2018-03-20 10:00,20,2.833,2.837,2.831,2.836,20
20180801|2018-03-20 10:30,20,2.837,2.844,2.837,2.841,145
20180801|2018-03-20 11:00,20,2.842,2.846,2.842,2.844,75
20180801|2018-03-20 11:30,20,2.843,2.843,2.84,2.842,12
20180801|2018-03-20 12:00,20,2.844,2.845,2.839,2.84,75
20180801|2018-03-20 12:30,20,2.842,2.842,2.83,2.834,19
20180801|2018-03-20 13:00,20,2.836,2.837,2.829,2.834,81
20180801|2018-03-20 13:30,20,2.834,2.836,2.832,2.832,76
20180801|2018-03-20 14:00,20,2.835,2.837,2.835,2.837,26
20180801|2018-03-20 14:30,20,2.838,2.838,2.834,2.834,9
20180801|2018-03-20 15:00,20,2.834,2.835,2.834,2.835,3
20180801|2018-03-20 15:30,20,2.834,2.834,2.834,2.834,3
20180801|2018-03-20 17:30,21,2.837,2.837,2.837,2.837,1
20180801|2018-03-20 19:00,21,2.836,2.836,2.836,2.836,4
20180801|2018-03-20 20:00,21,2.837,2.838,2.837,2.838,8
20180801|2018-03-20 21:30,21,2.836,2.836,2.836,2.836,1
20180801|2018-03-21 00:30,21,2.833,2.833,2.833,2.833,1
20180801|2018-03-21 02:00,21,2.834,2.834,2.833,2.833,2
20180801|2018-03-21 03:30,21,2.842,2.842,2.837,2.837,5
20180801|2018-03-21 04:00,21,2.837,2.837,2.837,2.837,1
20180801|2018-03-21 05:30,21,2.85,2.86,2.85,2.854,15
20180801|2018-03-21 06:00,21,2.857,2.857,2.853,2.855,10
20180801|2018-03-21 06:30,21,2.854,2.855,2.854,2.855,2
20180801|2018-03-21 07:00,21,2.857,2.857,2.855,2.855,10
20180801|2018-03-21 07:30,21,2.856,2.856,2.845,2.851,65
20180801|2018-03-21 08:00,21,2.847,2.849,2.842,2.844,77
20180801|2018-03-21 08:30,21,2.843,2.85,2.842,2.848,38
20180801|2018-03-21 09:00,21,2.848,2.848,2.825,2.83,94
20180801|2018-03-21 09:30,21,2.83,2.834,2.817,2.822,349
20180801|2018-03-21 10:00,21,2.823,2.823,2.814,2.814,94
20180801|2018-03-21 10:30,21,2.818,2.821,2.815,2.818,40
20180801|2018-03-21 11:00,21,2.82,2.823,2.816,2.817,41
20180801|2018-03-21 11:30,21,2.817,2.817,2.806,2.808,55
20180801|2018-03-21 12:00,21,2.804,2.809,2.802,2.805,124
20180801|2018-03-21 12:30,21,2.806,2.806,2.801,2.801,7
20180801|2018-03-21 13:00,21,2.801,2.807,2.797,2.805,81
20180801|2018-03-21 13:30,21,2.806,2.811,2.806,2.808,41
20180801|2018-03-21 14:00,21,2.806,2.807,2.804,2.805,21
20180801|2018-03-21 14:30,21,2.808,2.811,2.804,2.804,122
20180801|2018-03-21 15:00,21,2.806,2.808,2.806,2.808,24
20180801|2018-03-21 18:00,22,2.813,2.813,2.811,2.811,2
20180801|2018-03-21 18:30,22,2.807,2.808,2.807,2.808,8
20180801|2018-03-21 19:00,22,2.811,2.811,2.81,2.81,4
20180801|2018-03-21 23:30,22,2.807,2.808,2.807,2.808,2
20180801|2018-03-22 00:30,22,2.812,2.813,2.812,2.813,3
20180801|2018-03-22 01:30,22,2.808,2.808,2.808,2.808,1
20180801|2018-03-22 02:30,22,2.81,2.81,2.81,2.81,1
20180801|2018-03-22 03:00,22,2.814,2.814,2.814,2.814,2
20180801|2018-03-22 04:00,22,2.81,2.81,2.81,2.81,1
20180801|2018-03-22 04:30,22,2.81,2.81,2.81,2.81,1
20180801|2018-03-22 05:00,22,2.806,2.806,2.806,2.806,1
20180801|2018-03-22 05:30,22,2.809,2.811,2.809,2.811,3
20180801|2018-03-22 06:00,22,2.811,2.811,2.811,2.811,1
20180801|2018-03-22 06:30,22,2.81,2.81,2.807,2.807,11
20180801|2018-03-22 07:00,22,2.81,2.812,2.803,2.806,74
20180801|2018-03-22 07:30,22,2.806,2.812,2.804,2.812,52
20180801|2018-03-22 08:00,22,2.811,2.816,2.806,2.806,72
20180801|2018-03-22 08:30,22,2.804,2.809,2.804,2.809,27
20180801|2018-03-22 09:00,22,2.816,2.823,2.816,2.822,122
20180801|2018-03-22 09:30,22,2.819,2.827,2.797,2.802,281
20180801|2018-03-22 10:00,22,2.799,2.8,2.797,2.798,42
20180801|2018-03-22 10:30,22,2.795,2.801,2.795,2.801,15
20180801|2018-03-22 11:00,22,2.801,2.801,2.793,2.794,74
20180801|2018-03-22 11:30,22,2.796,2.797,2.795,2.796,7
20180801|2018-03-22 12:00,22,2.798,2.799,2.798,2.799,59
20180801|2018-03-22 12:30,22,2.801,2.803,2.795,2.795,131
20180801|2018-03-22 13:00,22,2.796,2.796,2.792,2.794,126
20180801|2018-03-22 13:30,22,2.795,2.795,2.791,2.791,7
20180801|2018-03-22 14:00,22,2.791,2.793,2.791,2.791,70
20180801|2018-03-22 14:30,22,2.792,2.794,2.79,2.791,8
20180801|2018-03-22 15:00,22,2.791,2.794,2.791,2.794,9
20180801|2018-03-22 15:30,22,2.793,2.796,2.793,2.796,6
20180801|2018-03-22 17:00,23,2.801,2.801,2.799,2.8,12
20180801|2018-03-22 18:00,23,2.798,2.798,2.798,2.798,1
20180801|2018-03-22 19:00,23,2.8,2.8,2.8,2.8,1
20180801|2018-03-22 19:30,23,2.799,2.799,2.799,2.799,1
20180801|2018-03-22 20:30,23,2.802,2.802,2.802,2.802,2
20180801|2018-03-22 21:30,23,2.801,2.801,2.801,2.801,1
20180801|2018-03-22 22:00,23,2.798,2.798,2.794,2.797,7
20180801|2018-03-22 22:30,23,2.797,2.797,2.789,2.789,17
20180801|2018-03-23 00:30,23,2.792,2.792,2.791,2.791,5
20180801|2018-03-23 01:00,23,2.794,2.795,2.794,2.795,2
20180801|2018-03-23 01:30,23,2.795,2.795,2.793,2.793,3
20180801|2018-03-23 02:00,23,2.796,2.8,2.796,2.8,5
20180801|2018-03-23 02:30,23,2.797,2.797,2.791,2.791,2
20180801|2018-03-23 03:00,23,2.79,2.79,2.786,2.788,11
20180801|2018-03-23 03:30,23,2.788,2.788,2.788,2.788,1
20180801|2018-03-23 04:30,23,2.789,2.789,2.789,2.789,1
20180801|2018-03-23 05:00,23,2.788,2.788,2.787,2.787,2
20180801|2018-03-23 05:30,23,2.789,2.789,2.788,2.788,2
20180801|2018-03-23 06:00,23,2.794,2.794,2.779,2.786,47
20180801|2018-03-23 06:30,23,2.782,2.786,2.781,2.781,8
20180801|2018-03-23 07:00,23,2.781,2.783,2.771,2.783,48
20180801|2018-03-23 07:30,23,2.783,2.785,2.771,2.772,65
20180801|2018-03-23 08:00,23,2.771,2.772,2.763,2.766,154
20180801|2018-03-23 08:30,23,2.766,2.768,2.764,2.764,123
20180801|2018-03-23 09:00,23,2.764,2.78,2.764,2.774,105
20180801|2018-03-23 09:30,23,2.778,2.79,2.776,2.786,143
20180801|2018-03-23 10:00,23,2.785,2.785,2.783,2.783,6
20180801|2018-03-23 10:30,23,2.781,2.782,2.775,2.775,50
20180801|2018-03-23 11:00,23,2.775,2.779,2.775,2.779,186
20180801|2018-03-23 11:30,23,2.777,2.777,2.773,2.773,10
20180801|2018-03-23 12:00,23,2.775,2.78,2.774,2.774,84
20180801|2018-03-23 12:30,23,2.775,2.776,2.771,2.771,31
20180801|2018-03-23 13:00,23,2.77,2.777,2.767,2.776,93
20180801|2018-03-23 13:30,23,2.774,2.777,2.77,2.775,134
20180801|2018-03-23 14:00,23,2.775,2.775,2.773,2.773,163
20180801|2018-03-23 14:30,23,2.774,2.775,2.77,2.77,23
20180801|2018-03-23 15:00,23,2.769,2.771,2.769,2.77,31
20180801|2018-03-23 15:30,23,2.768,2.772,2.767,2.77,21
20180801|2018-03-25 17:00,26,2.765,2.765,2.761,2.761,15
20180801|2018-03-25 18:00,26,2.762,2.762,2.762,2.762,1
20180801|2018-03-25 18:30,26,2.763,2.763,2.763,2.763,1
20180801|2018-03-25 19:00,26,2.767,2.771,2.767,2.771,51
20180801|2018-03-25 19:30,26,2.77,2.77,2.77,2.77,2
20180801|2018-03-25 20:00,26,2.77,2.77,2.77,2.77,2
20180801|2018-03-25 20:30,26,2.771,2.771,2.771,2.771,1
20180801|2018-03-25 21:00,26,2.771,2.771,2.771,2.771,1
20180801|2018-03-25 22:30,26,2.771,2.771,2.77,2.77,25
20180801|2018-03-25 23:00,26,2.77,2.77,2.769,2.769,3
20180801|2018-03-25 23:30,26,2.769,2.769,2.769,2.769,35
20180801|2018-03-26 00:30,26,2.767,2.767,2.767,2.767,1
20180801|2018-03-26 01:00,26,2.771,2.771,2.768,2.768,3
20180801|2018-03-26 01:30,26,2.769,2.769,2.769,2.769,1
20180801|2018-03-26 02:30,26,2.768,2.768,2.768,2.768,1
20180801|2018-03-26 03:30,26,2.768,2.768,2.768,2.768,1
20180801|2018-03-26 04:00,26,2.767,2.769,2.767,2.769,2
20180801|2018-03-26 04:30,26,2.774,2.774,2.774,2.774,5
20180801|2018-03-26 05:00,26,2.778,2.78,2.778,2.778,28
20180801|2018-03-26 05:30,26,2.783,2.783,2.783,2.783,1
20180801|2018-03-26 06:30,26,2.783,2.785,2.782,2.782,18
20180801|2018-03-26 07:00,26,2.788,2.789,2.778,2.78,9
20180801|2018-03-26 07:30,26,2.774,2.777,2.771,2.774,123
20180801|2018-03-26 08:00,26,2.775,2.803,2.775,2.795,249
20180801|2018-03-26 08:30,26,2.798,2.809,2.789,2.801,210
20180801|2018-03-26 09:00,26,2.8,2.8,2.788,2.797,131
20180801|2018-03-26 09:30,26,2.799,2.802,2.797,2.799,164
20180801|2018-03-26 10:00,26,2.799,2.8,2.797,2.799,48
20180801|2018-03-26 10:30,26,2.798,2.8,2.794,2.8,36
20180801|2018-03-26 11:00,26,2.801,2.81,2.797,2.805,122
20180801|2018-03-26 11:30,26,2.805,2.805,2.801,2.801,30
20180801|2018-03-26 12:00,26,2.799,2.803,2.799,2.802,25
20180801|2018-03-26 12:30,26,2.804,2.804,2.799,2.802,41
20180801|2018-03-26 13:00,26,2.805,2.806,2.795,2.799,124
20180801|2018-03-26 13:30,26,2.798,2.805,2.798,2.803,58
20180801|2018-03-26 14:00,26,2.803,2.806,2.802,2.806,24
20180801|2018-03-26 14:30,26,2.806,2.808,2.804,2.808,24
20180801|2018-03-26 15:00,26,2.809,2.815,2.809,2.811,66
20180801|2018-03-26 15:30,26,2.814,2.814,2.804,2.804,19
20180801|2018-03-26 17:00,27,2.804,2.805,2.803,2.803,3
20180801|2018-03-26 17:30,27,2.802,2.804,2.802,2.804,4
20180801|2018-03-26 19:30,27,2.809,2.809,2.809,2.809,1
20180801|2018-03-26 20:30,27,2.807,2.809,2.807,2.809,5
20180801|2018-03-26 21:00,27,2.811,2.816,2.811,2.814,22
20180801|2018-03-26 22:30,27,2.814,2.814,2.814,2.814,1
20180801|2018-03-26 23:00,27,2.814,2.814,2.814,2.814,1
20180801|2018-03-26 23:30,27,2.812,2.812,2.812,2.812,1
20180801|2018-03-27 00:00,27,2.819,2.825,2.819,2.825,19
20180801|2018-03-27 00:30,27,2.825,2.826,2.824,2.826,4
20180801|2018-03-27 01:00,27,2.826,2.828,2.824,2.824,10
20180801|2018-03-27 02:00,27,2.823,2.823,2.819,2.819,2
20180801|2018-03-27 02:30,27,2.82,2.82,2.82,2.82,1
20180801|2018-03-27 03:00,27,2.822,2.824,2.822,2.824,4
20180801|2018-03-27 03:30,27,2.822,2.822,2.822,2.822,1
20180801|2018-03-27 04:30,27,2.818,2.818,2.817,2.817,3
20180801|2018-03-27 05:30,27,2.821,2.824,2.821,2.824,4
20180801|2018-03-27 06:00,27,2.818,2.818,2.812,2.813,13
20180801|2018-03-27 06:30,27,2.811,2.817,2.809,2.809,116
20180801|2018-03-27 07:00,27,2.808,2.809,2.8,2.807,77
20180801|2018-03-27 07:30,27,2.805,2.812,2.805,2.812,92
20180801|2018-03-27 08:00,27,2.81,2.823,2.798,2.817,289
20180801|2018-03-27 08:30,27,2.817,2.82,2.806,2.81,150
20180801|2018-03-27 09:00,27,2.813,2.813,2.804,2.804,48
20180801|2018-03-27 09:30,27,2.807,2.808,2.8,2.808,101
20180801|2018-03-27 10:00,27,2.809,2.815,2.809,2.815,48
20180801|2018-03-27 10:30,27,2.815,2.819,2.814,2.819,93
20180801|2018-03-27 11:00,27,2.82,2.822,2.811,2.811,106
20180801|2018-03-27 11:30,27,2.812,2.818,2.812,2.816,66
20180801|2018-03-27 12:00,27,2.817,2.831,2.817,2.827,26
20180801|2018-03-27 12:30,27,2.828,2.833,2.828,2.828,22
20180801|2018-03-27 13:00,27,2.828,2.846,2.828,2.837,501
20180801|2018-03-27 13:30,27,2.838,2.84,2.836,2.837,53
20180801|2018-03-27 14:00,27,2.837,2.841,2.837,2.841,24
20180801|2018-03-27 14:30,27,2.838,2.839,2.835,2.837,22
20180801|2018-03-27 15:00,27,2.834,2.838,2.834,2.838,23
20180801|2018-03-27 15:30,27,2.837,2.838,2.837,2.838,3
20180801|2018-03-27 17:00,28,2.841,2.844,2.841,2.843,10
20180801|2018-03-27 17:30,28,2.842,2.85,2.842,2.846,4
20180801|2018-03-27 18:00,28,2.841,2.841,2.841,2.841,2
20180801|2018-03-27 18:30,28,2.842,2.842,2.842,2.842,1
20180801|2018-03-27 19:00,28,2.844,2.844,2.83,2.835,18
20180801|2018-03-27 21:30,28,2.837,2.837,2.837,2.837,1
20180801|2018-03-27 23:30,28,2.83,2.83,2.829,2.829,3
20180801|2018-03-28 00:30,28,2.831,2.831,2.829,2.829,2
20180801|2018-03-28 01:30,28,2.835,2.835,2.835,2.835,1
20180801|2018-03-28 02:00,28,2.837,2.839,2.836,2.836,7
20180801|2018-03-28 02:30,28,2.83,2.83,2.826,2.826,4
20180801|2018-03-28 03:00,28,2.83,2.83,2.82,2.828,10
20180801|2018-03-28 04:30,28,2.83,2.83,2.83,2.83,1
20180801|2018-03-28 05:00,28,2.826,2.826,2.822,2.824,7
20180801|2018-03-28 05:30,28,2.824,2.824,2.824,2.824,2
20180801|2018-03-28 06:00,28,2.827,2.832,2.827,2.829,101
20180801|2018-03-28 06:30,28,2.83,2.832,2.827,2.829,44
20180801|2018-03-28 07:00,28,2.829,2.832,2.824,2.831,188
20180801|2018-03-28 07:30,28,2.833,2.833,2.824,2.825,30
20180801|2018-03-28 08:00,28,2.825,2.83,2.822,2.823,71
20180801|2018-03-28 08:30,28,2.825,2.827,2.821,2.827,82
20180801|2018-03-28 09:00,28,2.819,2.821,2.812,2.817,74
20180801|2018-03-28 09:30,28,2.817,2.828,2.816,2.828,77
20180801|2018-03-28 10:00,28,2.826,2.83,2.826,2.828,70
20180801|2018-03-28 10:30,28,2.827,2.827,2.821,2.824,54
20180801|2018-03-28 11:00,28,2.824,2.829,2.823,2.824,117
20180801|2018-03-28 11:30,28,2.824,2.825,2.823,2.823,52
20180801|2018-03-28 12:00,28,2.822,2.822,2.817,2.822,84
20180801|2018-03-28 12:30,28,2.822,2.822,2.819,2.819,11
20180801|2018-03-28 13:00,28,2.818,2.826,2.817,2.82,43
20180801|2018-03-28 13:30,28,2.819,2.824,2.819,2.823,12
20180801|2018-03-28 14:00,28,2.824,2.824,2.824,2.824,3
20180801|2018-03-28 14:30,28,2.825,2.826,2.825,2.826,26
20180801|2018-03-28 15:00,28,2.827,2.827,2.827,2.827,1
20180801|2018-03-28 17:00,29,2.824,2.826,2.824,2.826,2
20180801|2018-03-28 17:30,29,2.825,2.825,2.825,2.825,2
20180801|2018-03-28 18:30,29,2.827,2.827,2.826,2.826,5
20180801|2018-03-28 19:00,29,2.831,2.833,2.831,2.833,3
20180801|2018-03-28 19:30,29,2.829,2.829,2.829,2.829,1
20180801|2018-03-28 20:00,29,2.829,2.829,2.829,2.829,1
20180801|2018-03-28 20:30,29,2.827,2.827,2.827,2.827,1
20180801|2018-03-28 23:00,29,2.834,2.834,2.834,2.834,1
20180801|2018-03-28 23:30,29,2.831,2.831,2.831,2.831,1
20180801|2018-03-29 00:00,29,2.835,2.836,2.835,2.836,2
20180801|2018-03-29 00:30,29,2.839,2.862,2.839,2.862,16
20180801|2018-03-29 01:00,29,2.863,2.863,2.852,2.856,73
20180801|2018-03-29 01:30,29,2.856,2.86,2.853,2.859,77
20180801|2018-03-29 02:00,29,2.856,2.856,2.851,2.851,9
20180801|2018-03-29 02:30,29,2.851,2.851,2.849,2.85,23
20180801|2018-03-29 03:00,29,2.855,2.855,2.846,2.846,5
20180801|2018-03-29 03:30,29,2.849,2.849,2.849,2.849,3
20180801|2018-03-29 04:00,29,2.845,2.845,2.84,2.84,2
20180801|2018-03-29 04:30,29,2.847,2.847,2.846,2.847,5
20180801|2018-03-29 05:00,29,2.85,2.85,2.847,2.847,5
20180801|2018-03-29 05:30,29,2.852,2.852,2.852,2.852,3
20180801|2018-03-29 06:00,29,2.85,2.852,2.85,2.852,2
20180801|2018-03-29 06:30,29,2.85,2.852,2.847,2.849,16
20180801|2018-03-29 07:00,29,2.848,2.853,2.848,2.852,8
20180801|2018-03-29 07:30,29,2.854,2.86,2.85,2.86,52
20180801|2018-03-29 08:00,29,2.863,2.87,2.86,2.863,248
20180801|2018-03-29 08:30,29,2.863,2.873,2.858,2.871,158
20180801|2018-03-29 09:00,29,2.871,2.873,2.862,2.867,203
20180801|2018-03-29 09:30,29,2.866,2.866,2.85,2.854,620
20180801|2018-03-29 10:00,29,2.852,2.856,2.844,2.856,154
20180801|2018-03-29 10:30,29,2.856,2.859,2.85,2.855,91
20180801|2018-03-29 11:00,29,2.856,2.856,2.849,2.851,40
20180801|2018-03-29 11:30,29,2.851,2.853,2.85,2.852,29
20180801|2018-03-29 12:00,29,2.847,2.859,2.847,2.857,51
20180801|2018-03-29 12:30,29,2.857,2.86,2.853,2.858,92
20180801|2018-03-29 13:00,29,2.859,2.86,2.845,2.846,182
20180801|2018-03-29 13:30,29,2.845,2.847,2.844,2.847,108
20180801|2018-03-29 14:00,29,2.849,2.849,2.844,2.847,20
20180801|2018-03-29 14:30,29,2.847,2.849,2.847,2.849,63
20180801|2018-03-29 15:00,29,2.852,2.853,2.851,2.851,3
20180801|2018-03-29 15:30,29,2.848,2.848,2.846,2.846,41
20180801|2018-04-01 17:00,2,2.841,2.857,2.841,2.852,27
20180801|2018-04-01 17:30,2,2.85,2.85,2.85,2.85,1
20180801|2018-04-01 18:00,2,2.852,2.852,2.851,2.851,3
20180801|2018-04-01 19:00,2,2.85,2.85,2.849,2.85,4
20180801|2018-04-01 20:00,2,2.851,2.851,2.849,2.849,2
20180801|2018-04-01 20:30,2,2.851,2.851,2.851,2.851,1
20180801|2018-04-01 21:30,2,2.849,2.849,2.848,2.848,4
20180801|2018-04-01 22:00,2,2.844,2.844,2.844,2.844,3
20180801|2018-04-01 23:00,2,2.845,2.845,2.845,2.845,1
20180801|2018-04-02 00:00,2,2.847,2.847,2.847,2.847,1
20180801|2018-04-02 00:30,2,2.845,2.845,2.845,2.845,1
20180801|2018-04-02 01:30,2,2.848,2.848,2.848,2.848,1
20180801|2018-04-02 02:00,2,2.85,2.85,2.85,2.85,1
20180801|2018-04-02 03:30,2,2.852,2.852,2.852,2.852,1
20180801|2018-04-02 04:00,2,2.85,2.85,2.846,2.847,4
20180801|2018-04-02 04:30,2,2.858,2.86,2.858,2.86,4
20180801|2018-04-02 05:00,2,2.857,2.86,2.857,2.86,2
20180801|2018-04-02 05:30,2,2.856,2.856,2.856,2.856,2
20180801|2018-04-02 06:00,2,2.858,2.858,2.853,2.853,9
20180801|2018-04-02 06:30,2,2.849,2.861,2.848,2.861,17
20180801|2018-04-02 07:00,2,2.857,2.86,2.856,2.859,16
20180801|2018-04-02 07:30,2,2.862,2.869,2.861,2.865,27
20180801|2018-04-02 08:00,2,2.865,2.867,2.788,2.79,289
20180801|2018-04-02 08:30,2,2.795,2.799,2.785,2.796,226
20180801|2018-04-02 09:00,2,2.796,2.8,2.791,2.792,130
20180801|2018-04-02 09:30,2,2.791,2.796,2.782,2.782,277
20180801|2018-04-02 10:00,2,2.78,2.784,2.774,2.775,76
20180801|2018-04-02 10:30,2,2.773,2.777,2.77,2.775,72
20180801|2018-04-02 11:00,2,2.773,2.783,2.772,2.78,90
20180801|2018-04-02 11:30,2,2.779,2.785,2.779,2.785,44
20180801|2018-04-02 12:00,2,2.785,2.794,2.784,2.793,133
20180801|2018-04-02 12:30,2,2.793,2.798,2.792,2.796,175
20180801|2018-04-02 13:00,2,2.796,2.806,2.796,2.806,123
20180801|2018-04-02 13:30,2,2.804,2.804,2.797,2.798,60
20180801|2018-04-02 14:00,2,2.797,2.8,2.797,2.799,11
20180801|2018-04-02 14:30,2,2.797,2.797,2.793,2.793,4
20180801|2018-04-02 15:00,2,2.794,2.797,2.794,2.797,4
20180801|2018-04-02 15:30,2,2.796,2.797,2.796,2.797,2
20180801|2018-04-02 17:00,3,2.799,2.799,2.798,2.798,5
20180801|2018-04-02 17:30,3,2.797,2.797,2.797,2.797,1
20180801|2018-04-02 18:00,3,2.796,2.798,2.796,2.798,4
20180801|2018-04-02 19:00,3,2.796,2.798,2.795,2.798,3
20180801|2018-04-02 19:30,3,2.802,2.802,2.802,2.802,1
20180801|2018-04-02 20:30,3,2.801,2.801,2.801,2.801,1
20180801|2018-04-02 21:00,3,2.8,2.8,2.8,2.8,1
20180801|2018-04-02 22:30,3,2.8,2.8,2.8,2.8,1
20180801|2018-04-02 23:30,3,2.797,2.797,2.797,2.797,1
20180801|2018-04-03 00:00,3,2.797,2.797,2.795,2.795,4
20180801|2018-04-03 00:30,3,2.797,2.805,2.797,2.805,6
20180801|2018-04-03 02:00,3,2.801,2.806,2.801,2.806,3
20180801|2018-04-03 02:30,3,2.81,2.81,2.808,2.808,3
20180801|2018-04-03 03:00,3,2.803,2.803,2.803,2.803,1
20180801|2018-04-03 03:30,3,2.805,2.805,2.804,2.804,3
20180801|2018-04-03 04:00,3,2.804,2.804,2.804,2.804,1
20180801|2018-04-03 04:30,3,2.804,2.805,2.804,2.805,2
20180801|2018-04-03 05:00,3,2.804,2.804,2.804,2.804,1
20180801|2018-04-03 05:30,3,2.8,2.8,2.796,2.796,5
20180801|2018-04-03 06:00,3,2.794,2.803,2.794,2.803,7
20180801|2018-04-03 06:30,3,2.798,2.801,2.796,2.796,54
20180801|2018-04-03 07:00,3,2.797,2.806,2.797,2.806,44
20180801|2018-04-03 07:30,3,2.804,2.812,2.802,2.812,36
20180801|2018-04-03 08:00,3,2.811,2.816,2.807,2.809,51
20180801|2018-04-03 08:30,3,2.808,2.824,2.808,2.821,117
20180801|2018-04-03 09:00,3,2.821,2.822,2.809,2.811,162
20180801|2018-04-03 09:30,3,2.807,2.816,2.807,2.811,120
20180801|2018-04-03 10:00,3,2.813,2.823,2.812,2.823,63
20180801|2018-04-03 10:30,3,2.824,2.825,2.819,2.823,105
20180801|2018-04-03 11:00,3,2.822,2.824,2.819,2.821,72
20180801|2018-04-03 11:30,3,2.821,2.821,2.816,2.816,81
20180801|2018-04-03 12:00,3,2.815,2.821,2.815,2.821,114
20180801|2018-04-03 12:30,3,2.821,2.824,2.815,2.815,174
20180801|2018-04-03 13:00,3,2.816,2.82,2.813,2.818,351
20180801|2018-04-03 13:30,3,2.819,2.821,2.818,2.821,68
20180801|2018-04-03 14:00,3,2.82,2.82,2.819,2.819,7
20180801|2018-04-03 14:30,3,2.821,2.821,2.819,2.82,8
20180801|2018-04-03 15:30,3,2.82,2.82,2.819,2.819,12
20180801|2018-04-03 17:00,4,2.821,2.825,2.821,2.823,8
20180801|2018-04-03 19:00,4,2.827,2.827,2.827,2.827,1
20180801|2018-04-03 19:30,4,2.831,2.833,2.831,2.832,3
20180801|2018-04-03 20:30,4,2.831,2.831,2.831,2.831,1
20180801|2018-04-03 21:00,4,2.834,2.834,2.834,2.834,1
20180801|2018-04-03 22:00,4,2.834,2.836,2.834,2.834,5
20180801|2018-04-03 23:30,4,2.833,2.833,2.831,2.833,3
20180801|2018-04-04 00:00,4,2.829,2.829,2.826,2.826,2
20180801|2018-04-04 03:00,4,2.821,2.821,2.814,2.814,3
20180801|2018-04-04 03:30,4,2.814,2.814,2.803,2.805,14
20180801|2018-04-04 04:00,4,2.805,2.81,2.804,2.808,108
20180801|2018-04-04 04:30,4,2.813,2.813,2.813,2.813,1
20180801|2018-04-04 05:00,4,2.816,2.825,2.816,2.825,16
20180801|2018-04-04 05:30,4,2.826,2.826,2.815,2.815,6
20180801|2018-04-04 06:00,4,2.823,2.825,2.816,2.821,20
20180801|2018-04-04 06:30,4,2.821,2.821,2.81,2.811,20
20180801|2018-04-04 07:00,4,2.812,2.815,2.81,2.811,20
20180801|2018-04-04 07:30,4,2.817,2.82,2.815,2.815,10
20180801|2018-04-04 08:00,4,2.815,2.848,2.815,2.848,213
20180801|2018-04-04 08:30,4,2.845,2.863,2.839,2.859,333
20180801|2018-04-04 09:00,4,2.86,2.86,2.853,2.854,182
20180801|2018-04-04 09:30,4,2.854,2.856,2.85,2.855,182
20180801|2018-04-04 10:00,4,2.855,2.858,2.854,2.857,145
20180801|2018-04-04 10:30,4,2.858,2.858,2.852,2.852,113
20180801|2018-04-04 11:00,4,2.853,2.857,2.852,2.857,109
20180801|2018-04-04 11:30,4,2.858,2.858,2.857,2.858,22
20180801|2018-04-04 12:00,4,2.857,2.86,2.85,2.854,216
20180801|2018-04-04 12:30,4,2.854,2.856,2.851,2.851,124
20180801|2018-04-04 13:00,4,2.851,2.851,2.839,2.844,641
20180801|2018-04-04 13:30,4,2.843,2.843,2.836,2.836,156
20180801|2018-04-04 14:00,4,2.837,2.837,2.835,2.835,72
20180801|2018-04-04 14:30,4,2.835,2.835,2.829,2.833,25
20180801|2018-04-04 15:00,4,2.834,2.834,2.834,2.834,1
20180801|2018-04-04 15:30,4,2.833,2.838,2.833,2.834,18
20180801|2018-04-04 17:30,5,2.837,2.837,2.837,2.837,1
20180801|2018-04-04 18:30,5,2.834,2.834,2.833,2.834,4
20180801|2018-04-04 19:00,5,2.832,2.832,2.832,2.832,1
20180801|2018-04-04 21:00,5,2.834,2.834,2.834,2.834,1
20180801|2018-04-04 21:30,5,2.836,2.838,2.836,2.838,2
20180801|2018-04-04 23:30,5,2.837,2.837,2.837,2.837,1
20180801|2018-04-05 00:30,5,2.829,2.829,2.822,2.822,7
20180801|2018-04-05 01:00,5,2.816,2.816,2.816,2.816,1
20180801|2018-04-05 01:30,5,2.82,2.82,2.82,2.82,1
20180801|2018-04-05 02:00,5,2.817,2.818,2.817,2.818,3
20180801|2018-04-05 02:30,5,2.813,2.815,2.813,2.815,2
20180801|2018-04-05 03:00,5,2.81,2.81,2.81,2.81,1
20180801|2018-04-05 03:30,5,2.814,2.818,2.814,2.818,3
20180801|2018-04-05 04:00,5,2.819,2.821,2.819,2.819,9
20180801|2018-04-05 04:30,5,2.823,2.824,2.823,2.823,3
20180801|2018-04-05 05:00,5,2.821,2.821,2.818,2.818,2
20180801|2018-04-05 05:30,5,2.814,2.818,2.814,2.818,3
20180801|2018-04-05 06:00,5,2.815,2.819,2.815,2.819,15
20180801|2018-04-05 06:30,5,2.818,2.821,2.816,2.816,41
20180801|2018-04-05 07:00,5,2.816,2.837,2.816,2.834,33
20180801|2018-04-05 07:30,5,2.831,2.835,2.825,2.827,20
20180801|2018-04-05 08:00,5,2.828,2.834,2.824,2.827,52
20180801|2018-04-05 08:30,5,2.824,2.832,2.82,2.827,19
20180801|2018-04-05 09:00,5,2.823,2.825,2.815,2.816,160
20180801|2018-04-05 09:30,5,2.814,2.814,2.78,2.792,409
20180801|2018-04-05 10:00,5,2.792,2.8,2.79,2.799,340
20180801|2018-04-05 10:30,5,2.8,2.804,2.794,2.794,188
20180801|2018-04-05 11:00,5,2.793,2.797,2.792,2.792,120
20180801|2018-04-05 11:30,5,2.792,2.801,2.792,2.799,79
20180801|2018-04-05 12:00,5,2.799,2.801,2.795,2.795,40
20180801|2018-04-05 12:30,5,2.795,2.8,2.794,2.798,55
20180801|2018-04-05 13:00,5,2.798,2.812,2.798,2.811,139
20180801|2018-04-05 13:30,5,2.81,2.813,2.809,2.812,69
20180801|2018-04-05 14:00,5,2.812,2.812,2.811,2.811,24
20180801|2018-04-05 14:30,5,2.812,2.815,2.81,2.814,6
20180801|2018-04-05 15:30,5,2.817,2.817,2.814,2.815,4
20180801|2018-04-05 18:00,6,2.813,2.816,2.813,2.816,6
20180801|2018-04-05 19:00,6,2.814,2.814,2.814,2.814,1
20180801|2018-04-05 19:30,6,2.816,2.816,2.816,2.816,1
20180801|2018-04-05 20:00,6,2.819,2.819,2.819,2.819,1
20180801|2018-04-05 23:00,6,2.818,2.82,2.817,2.817,8
20180801|2018-04-05 23:30,6,2.818,2.818,2.818,2.818,1
20180801|2018-04-06 00:00,6,2.815,2.815,2.815,2.815,2
20180801|2018-04-06 00:30,6,2.818,2.818,2.818,2.818,1
20180801|2018-04-06 01:00,6,2.823,2.823,2.823,2.823,1
20180801|2018-04-06 01:30,6,2.82,2.82,2.82,2.82,1
20180801|2018-04-06 02:00,6,2.821,2.821,2.816,2.816,2
20180801|2018-04-06 02:30,6,2.821,2.821,2.821,2.821,1
20180801|2018-04-06 03:30,6,2.831,2.831,2.83,2.83,4
20180801|2018-04-06 04:00,6,2.829,2.829,2.828,2.828,3
20180801|2018-04-06 04:30,6,2.829,2.85,2.829,2.849,67
20180801|2018-04-06 05:00,6,2.846,2.847,2.84,2.84,10
20180801|2018-04-06 05:30,6,2.844,2.848,2.843,2.848,24
20180801|2018-04-06 06:00,6,2.845,2.846,2.832,2.838,42
20180801|2018-04-06 06:30,6,2.836,2.843,2.836,2.837,26
20180801|2018-04-06 07:00,6,2.842,2.844,2.83,2.833,19
20180801|2018-04-06 07:30,6,2.833,2.84,2.829,2.84,175
20180801|2018-04-06 08:00,6,2.841,2.841,2.822,2.834,153
20180801|2018-04-06 08:30,6,2.831,2.837,2.831,2.833,17
20180801|2018-04-06 09:00,6,2.834,2.836,2.825,2.83,149
20180801|2018-04-06 09:30,6,2.829,2.835,2.827,2.832,143
20180801|2018-04-06 10:00,6,2.834,2.834,2.829,2.831,188
20180801|2018-04-06 10:30,6,2.832,2.833,2.831,2.833,63
20180801|2018-04-06 11:00,6,2.833,2.834,2.827,2.827,158
20180801|2018-04-06 11:30,6,2.826,2.83,2.826,2.829,146
20180801|2018-04-06 12:00,6,2.83,2.831,2.828,2.831,55
20180801|2018-04-06 12:30,6,2.83,2.834,2.829,2.83,246
20180801|2018-04-06 13:00,6,2.831,2.833,2.824,2.826,427
20180801|2018-04-06 13:30,6,2.825,2.825,2.821,2.822,74
20180801|2018-04-06 14:00,6,2.819,2.822,2.819,2.822,12
20180801|2018-04-06 14:30,6,2.823,2.823,2.822,2.822,6
20180801|2018-04-06 15:00,6,2.822,2.822,2.822,2.822,3
20180801|2018-04-06 15:30,6,2.825,2.825,2.823,2.823,2
20180801|2018-04-08 17:00,9,2.809,2.818,2.809,2.811,11
20180801|2018-04-08 17:30,9,2.81,2.81,2.81,2.81,1
20180801|2018-04-08 18:00,9,2.809,2.809,2.809,2.809,1
20180801|2018-04-08 18:30,9,2.803,2.808,2.802,2.808,3
20180801|2018-04-08 19:00,9,2.808,2.808,2.808,2.808,1
20180801|2018-04-08 20:00,9,2.809,2.809,2.807,2.807,3
20180801|2018-04-08 21:30,9,2.808,2.808,2.808,2.808,1
20180801|2018-04-09 00:30,9,2.811,2.811,2.811,2.811,1
20180801|2018-04-09 02:00,9,2.806,2.806,2.805,2.805,2
20180801|2018-04-09 03:00,9,2.8,2.8,2.795,2.8,12
20180801|2018-04-09 04:30,9,2.8,2.804,2.8,2.804,3
20180801|2018-04-09 05:00,9,2.8,2.8,2.8,2.8,2
20180801|2018-04-09 05:30,9,2.801,2.805,2.801,2.805,2
20180801|2018-04-09 06:00,9,2.806,2.806,2.804,2.804,2
20180801|2018-04-09 06:30,9,2.803,2.803,2.797,2.803,21
20180801|2018-04-09 07:00,9,2.798,2.8,2.795,2.798,30
20180801|2018-04-09 07:30,9,2.798,2.808,2.798,2.808,17
20180801|2018-04-09 08:00,9,2.808,2.812,2.802,2.809,46
20180801|2018-04-09 08:30,9,2.811,2.814,2.766,2.773,306
20180801|2018-04-09 09:00,9,2.773,2.78,2.773,2.779,128
20180801|2018-04-09 09:30,9,2.78,2.78,2.773,2.78,167
20180801|2018-04-09 10:00,9,2.78,2.78,2.772,2.772,71
20180801|2018-04-09 10:30,9,2.772,2.773,2.769,2.771,27
20180801|2018-04-09 11:00,9,2.771,2.775,2.771,2.775,378
20180801|2018-04-09 11:30,9,2.777,2.781,2.776,2.781,55
20180801|2018-04-09 12:00,9,2.78,2.784,2.778,2.784,162
20180801|2018-04-09 12:30,9,2.784,2.806,2.782,2.806,216
20180801|2018-04-09 13:00,9,2.807,2.812,2.798,2.802,198
20180801|2018-04-09 13:30,9,2.802,2.805,2.801,2.805,43
20180801|2018-04-09 14:00,9,2.806,2.808,2.806,2.807,29
20180801|2018-04-09 14:30,9,2.807,2.807,2.801,2.805,50
20180801|2018-04-09 15:00,9,2.803,2.803,2.803,2.803,1
20180801|2018-04-09 15:30,9,2.803,2.803,2.803,2.803,7
20180801|2018-04-09 17:00,10,2.801,2.801,2.801,2.801,1
20180801|2018-04-09 17:30,10,2.805,2.811,2.805,2.807,13
20180801|2018-04-09 18:00,10,2.806,2.807,2.806,2.807,4
20180801|2018-04-09 18:30,10,2.805,2.805,2.801,2.802,12
20180801|2018-04-09 19:00,10,2.802,2.805,2.802,2.805,4
20180801|2018-04-09 20:00,10,2.809,2.812,2.808,2.812,7
20180801|2018-04-09 20:30,10,2.811,2.811,2.811,2.811,2
20180801|2018-04-09 21:00,10,2.811,2.813,2.811,2.813,5
20180801|2018-04-09 21:30,10,2.811,2.811,2.81,2.81,2
20180801|2018-04-09 22:00,10,2.809,2.809,2.809,2.809,1
20180801|2018-04-09 23:00,10,2.812,2.815,2.812,2.814,7
20180801|2018-04-10 00:30,10,2.807,2.807,2.803,2.803,3
20180801|2018-04-10 01:00,10,2.807,2.809,2.788,2.798,10
20180801|2018-04-10 01:30,10,2.799,2.799,2.799,2.799,1
20180801|2018-04-10 02:00,10,2.8,2.8,2.792,2.792,6
20180801|2018-04-10 02:30,10,2.796,2.804,2.796,2.804,14
20180801|2018-04-10 03:00,10,2.8,2.8,2.793,2.794,5
20180801|2018-04-10 03:30,10,2.794,2.804,2.789,2.793,15
20180801|2018-04-10 04:30,10,2.798,2.805,2.798,2.805,9
20180801|2018-04-10 05:00,10,2.797,2.8,2.797,2.8,4
20180801|2018-04-10 05:30,10,2.801,2.808,2.801,2.807,9
20180801|2018-04-10 06:00,10,2.806,2.814,2.806,2.812,9
20180801|2018-04-10 06:30,10,2.812,2.825,2.812,2.813,31
20180801|2018-04-10 07:00,10,2.813,2.828,2.813,2.815,55
20180801|2018-04-10 07:30,10,2.816,2.816,2.77,2.776,135
20180801|2018-04-10 08:00,10,2.777,2.78,2.752,2.766,213
20180801|2018-04-10 08:30,10,2.768,2.774,2.765,2.766,244
20180801|2018-04-10 09:00,10,2.765,2.775,2.764,2.771,81
20180801|2018-04-10 09:30,10,2.771,2.774,2.769,2.773,69
20180801|2018-04-10 10:00,10,2.773,2.773,2.767,2.773,42
20180801|2018-04-10 10:30,10,2.772,2.772,2.766,2.766,59
20180801|2018-04-10 11:00,10,2.767,2.776,2.766,2.767,126
20180801|2018-04-10 11:30,10,2.767,2.769,2.765,2.768,52
20180801|2018-04-10 12:00,10,2.767,2.77,2.765,2.769,39
20180801|2018-04-10 12:30,10,2.769,2.77,2.762,2.763,103
20180801|2018-04-10 13:00,10,2.763,2.772,2.761,2.772,635
20180801|2018-04-10 13:30,10,2.772,2.772,2.764,2.765,112
20180801|2018-04-10 14:00,10,2.766,2.769,2.766,2.767,9
20180801|2018-04-10 14:30,10,2.767,2.772,2.767,2.772,23
20180801|2018-04-10 15:00,10,2.769,2.771,2.768,2.771,40
20180801|2018-04-10 15:30,10,2.771,2.771,2.771,2.771,2
20180801|2018-04-10 18:30,11,2.775,2.775,2.775,2.775,24
20180801|2018-04-10 19:00,11,2.778,2.778,2.777,2.777,2
20180801|2018-04-10 19:30,11,2.78,2.78,2.777,2.777,5
20180801|2018-04-10 20:30,11,2.776,2.777,2.776,2.777,2
20180801|2018-04-10 21:00,11,2.778,2.778,2.778,2.778,1
20180801|2018-04-10 21:30,11,2.777,2.777,2.777,2.777,1
20180801|2018-04-10 23:30,11,2.775,2.775,2.775,2.775,1
20180801|2018-04-11 01:00,11,2.77,2.77,2.77,2.77,1
20180801|2018-04-11 02:00,11,2.773,2.773,2.772,2.772,2
20180801|2018-04-11 02:30,11,2.772,2.774,2.771,2.774,3
20180801|2018-04-11 03:00,11,2.773,2.773,2.773,2.773,1
20180801|2018-04-11 04:00,11,2.772,2.772,2.772,2.772,1
20180801|2018-04-11 04:30,11,2.769,2.769,2.758,2.76,14
20180801|2018-04-11 05:00,11,2.762,2.762,2.76,2.76,4
20180801|2018-04-11 05:30,11,2.764,2.765,2.763,2.763,4
20180801|2018-04-11 06:00,11,2.762,2.762,2.76,2.76,4
20180801|2018-04-11 06:30,11,2.758,2.758,2.736,2.739,152
20180801|2018-04-11 07:00,11,2.744,2.75,2.744,2.75,29
20180801|2018-04-11 07:30,11,2.749,2.763,2.745,2.763,54
20180801|2018-04-11 08:00,11,2.764,2.791,2.757,2.786,214
20180801|2018-04-11 08:30,11,2.785,2.785,2.776,2.783,94
20180801|2018-04-11 09:00,11,2.781,2.79,2.772,2.786,89
20180801|2018-04-11 09:30,11,2.786,2.79,2.783,2.789,74
20180801|2018-04-11 10:00,11,2.788,2.79,2.782,2.788,118
20180801|2018-04-11 10:30,11,2.788,2.79,2.781,2.787,38
20180801|2018-04-11 11:00,11,2.785,2.791,2.784,2.786,70
20180801|2018-04-11 11:30,11,2.786,2.789,2.785,2.789,27
20180801|2018-04-11 12:00,11,2.79,2.79,2.786,2.786,34
20180801|2018-04-11 12:30,11,2.786,2.788,2.78,2.78,76
20180801|2018-04-11 13:00,11,2.782,2.782,2.776,2.778,175
20180801|2018-04-11 13:30,11,2.778,2.781,2.778,2.778,28
20180801|2018-04-11 14:00,11,2.779,2.78,2.779,2.779,6
20180801|2018-04-11 14:30,11,2.78,2.78,2.775,2.775,70
20180801|2018-04-11 15:00,11,2.776,2.778,2.776,2.777,6
20180801|2018-04-11 15:30,11,2.776,2.777,2.776,2.776,4
20180801|2018-04-11 17:00,12,2.777,2.778,2.777,2.778,2
20180801|2018-04-11 17:30,12,2.777,2.777,2.777,2.777,1
20180801|2018-04-11 18:30,12,2.776,2.776,2.776,2.776,1
20180801|2018-04-11 19:30,12,2.778,2.778,2.772,2.772,6
20180801|2018-04-11 20:30,12,2.769,2.769,2.768,2.768,3
20180801|2018-04-11 21:00,12,2.77,2.77,2.77,2.77,1
20180801|2018-04-11 22:30,12,2.771,2.771,2.771,2.771,1
20180801|2018-04-11 23:00,12,2.771,2.771,2.769,2.769,2
20180801|2018-04-12 00:00,12,2.769,2.769,2.769,2.769,8
20180801|2018-04-12 00:30,12,2.765,2.765,2.76,2.763,12
20180801|2018-04-12 01:00,12,2.762,2.772,2.762,2.772,4
20180801|2018-04-12 01:30,12,2.768,2.768,2.768,2.768,1
20180801|2018-04-12 02:00,12,2.767,2.77,2.767,2.77,4
20180801|2018-04-12 02:30,12,2.769,2.769,2.769,2.769,1
20180801|2018-04-12 04:00,12,2.766,2.766,2.76,2.761,8
20180801|2018-04-12 04:30,12,2.761,2.761,2.756,2.758,6
20180801|2018-04-12 05:00,12,2.756,2.756,2.756,2.756,3
20180801|2018-04-12 05:30,12,2.758,2.758,2.758,2.758,4
20180801|2018-04-12 06:00,12,2.768,2.768,2.768,2.768,1
20180801|2018-04-12 06:30,12,2.769,2.77,2.768,2.768,14
20180801|2018-04-12 07:00,12,2.769,2.778,2.768,2.773,17
20180801|2018-04-12 07:30,12,2.775,2.796,2.774,2.791,80
20180801|2018-04-12 08:00,12,2.791,2.793,2.779,2.785,155
20180801|2018-04-12 08:30,12,2.783,2.787,2.77,2.773,100
20180801|2018-04-12 09:00,12,2.772,2.775,2.765,2.775,118
20180801|2018-04-12 09:30,12,2.775,2.794,2.774,2.778,322
20180801|2018-04-12 10:00,12,2.781,2.786,2.78,2.78,31
20180801|2018-04-12 10:30,12,2.781,2.783,2.78,2.781,9
20180801|2018-04-12 11:00,12,2.784,2.79,2.784,2.785,47
20180801|2018-04-12 11:30,12,2.785,2.787,2.783,2.785,34
20180801|2018-04-12 12:00,12,2.785,2.788,2.78,2.785,46
20180801|2018-04-12 12:30,12,2.785,2.786,2.782,2.784,35
20180801|2018-04-12 13:00,12,2.782,2.784,2.779,2.782,420
20180801|2018-04-12 13:30,12,2.783,2.784,2.782,2.783,59
20180801|2018-04-12 14:00,12,2.785,2.785,2.782,2.782,25
20180801|2018-04-12 14:30,12,2.782,2.784,2.782,2.783,36
20180801|2018-04-12 15:00,12,2.784,2.785,2.784,2.785,9
20180801|2018-04-12 17:00,13,2.786,2.786,2.786,2.786,1
20180801|2018-04-12 18:00,13,2.784,2.784,2.783,2.783,2
20180801|2018-04-12 21:30,13,2.783,2.783,2.783,2.783,1
20180801|2018-04-12 23:00,13,2.785,2.785,2.785,2.785,1
20180801|2018-04-12 23:30,13,2.789,2.789,2.789,2.789,1
20180801|2018-04-13 01:30,13,2.781,2.781,2.781,2.781,1
20180801|2018-04-13 02:00,13,2.78,2.781,2.78,2.781,3
20180801|2018-04-13 03:30,13,2.782,2.782,2.781,2.781,3
20180801|2018-04-13 04:00,13,2.778,2.778,2.777,2.777,6
20180801|2018-04-13 04:30,13,2.773,2.774,2.773,2.774,2
20180801|2018-04-13 05:00,13,2.772,2.772,2.772,2.772,1
20180801|2018-04-13 06:00,13,2.781,2.801,2.781,2.795,68
20180801|2018-04-13 06:30,13,2.795,2.795,2.786,2.795,37
20180801|2018-04-13 07:00,13,2.796,2.801,2.793,2.794,76
20180801|2018-04-13 07:30,13,2.793,2.806,2.788,2.806,42
20180801|2018-04-13 08:00,13,2.806,2.834,2.804,2.826,355
20180801|2018-04-13 08:30,13,2.827,2.828,2.819,2.828,168
20180801|2018-04-13 09:00,13,2.826,2.829,2.825,2.827,128
20180801|2018-04-13 09:30,13,2.829,2.844,2.829,2.837,416
20180801|2018-04-13 10:00,13,2.837,2.839,2.832,2.835,205
20180801|2018-04-13 10:30,13,2.836,2.838,2.831,2.833,19
20180801|2018-04-13 11:00,13,2.835,2.835,2.829,2.831,56
20180801|2018-04-13 11:30,13,2.832,2.832,2.828,2.828,23
20180801|2018-04-13 12:00,13,2.828,2.833,2.828,2.833,34
20180801|2018-04-13 12:30,13,2.832,2.832,2.825,2.825,13
20180801|2018-04-13 13:00,13,2.826,2.826,2.818,2.822,182
20180801|2018-04-13 13:30,13,2.821,2.825,2.819,2.82,124
20180801|2018-04-13 14:00,13,2.822,2.824,2.82,2.824,15
20180801|2018-04-13 14:30,13,2.824,2.826,2.823,2.825,16
20180801|2018-04-13 15:00,13,2.824,2.824,2.824,2.824,1
20180801|2018-04-13 15:30,13,2.824,2.824,2.824,2.824,3
20180801|2018-04-15 17:00,16,2.835,2.853,2.834,2.839,98
20180801|2018-04-15 17:30,16,2.839,2.839,2.839,2.839,1
20180801|2018-04-15 18:00,16,2.841,2.841,2.84,2.84,4
20180801|2018-04-15 18:30,16,2.841,2.841,2.838,2.838,27
20180801|2018-04-15 19:00,16,2.837,2.839,2.828,2.828,5
20180801|2018-04-15 19:30,16,2.831,2.831,2.831,2.831,1
20180801|2018-04-15 20:00,16,2.833,2.833,2.833,2.833,1
20180801|2018-04-15 20:30,16,2.837,2.837,2.837,2.837,1
20180801|2018-04-15 22:00,16,2.832,2.832,2.832,2.832,1
20180801|2018-04-16 00:00,16,2.834,2.834,2.834,2.834,1
20180801|2018-04-16 00:30,16,2.833,2.833,2.833,2.833,1
20180801|2018-04-16 01:00,16,2.832,2.832,2.832,2.832,1
20180801|2018-04-16 01:30,16,2.827,2.827,2.827,2.827,1
20180801|2018-04-16 02:30,16,2.837,2.838,2.836,2.838,3
20180801|2018-04-16 03:00,16,2.833,2.833,2.832,2.832,2
20180801|2018-04-16 03:30,16,2.832,2.833,2.832,2.833,3
20180801|2018-04-16 04:00,16,2.833,2.833,2.833,2.833,15
20180801|2018-04-16 05:00,16,2.832,2.832,2.832,2.832,1
20180801|2018-04-16 05:30,16,2.835,2.837,2.835,2.837,7
20180801|2018-04-16 06:00,16,2.838,2.838,2.838,2.838,1
20180801|2018-04-16 06:30,16,2.837,2.845,2.837,2.845,28
20180801|2018-04-16 07:00,16,2.844,2.844,2.836,2.843,65
20180801|2018-04-16 07:30,16,2.842,2.852,2.841,2.847,15
20180801|2018-04-16 08:00,16,2.848,2.859,2.839,2.845,336
20180801|2018-04-16 08:30,16,2.846,2.859,2.843,2.857,163
20180801|2018-04-16 09:00,16,2.857,2.86,2.852,2.852,125
20180801|2018-04-16 09:30,16,2.852,2.853,2.847,2.848,46
20180801|2018-04-16 10:00,16,2.849,2.853,2.849,2.853,56
20180801|2018-04-16 10:30,16,2.851,2.851,2.843,2.847,142
20180801|2018-04-16 11:00,16,2.845,2.846,2.843,2.844,36
20180801|2018-04-16 11:30,16,2.845,2.849,2.842,2.842,23
20180801|2018-04-16 12:00,16,2.842,2.843,2.841,2.841,6
20180801|2018-04-16 12:30,16,2.844,2.848,2.844,2.845,82
20180801|2018-04-16 13:00,16,2.845,2.848,2.84,2.843,836
20180801|2018-04-16 13:30,16,2.843,2.844,2.839,2.843,65
20180801|2018-04-16 14:00,16,2.842,2.842,2.842,2.842,1
20180801|2018-04-16 14:30,16,2.844,2.844,2.842,2.843,74
20180801|2018-04-16 15:00,16,2.84,2.841,2.84,2.841,3
20180801|2018-04-16 15:30,16,2.841,2.841,2.841,2.841,1
20180801|2018-04-16 17:30,17,2.84,2.84,2.84,2.84,1
20180801|2018-04-16 19:00,17,2.837,2.837,2.829,2.829,5
20180801|2018-04-16 19:30,17,2.821,2.827,2.821,2.827,5
20180801|2018-04-16 20:30,17,2.826,2.826,2.826,2.826,1
20180801|2018-04-16 22:30,17,2.825,2.827,2.825,2.825,9
20180801|2018-04-16 23:00,17,2.822,2.822,2.819,2.819,3
20180801|2018-04-17 00:00,17,2.817,2.819,2.817,2.819,11
20180801|2018-04-17 00:30,17,2.815,2.815,2.814,2.814,6
20180801|2018-04-17 01:00,17,2.813,2.815,2.813,2.815,36
20180801|2018-04-17 01:30,17,2.822,2.829,2.822,2.824,80
20180801|2018-04-17 02:00,17,2.825,2.825,2.825,2.825,1
20180801|2018-04-17 02:30,17,2.825,2.826,2.817,2.817,8
20180801|2018-04-17 03:00,17,2.817,2.817,2.814,2.814,5
20180801|2018-04-17 03:30,17,2.815,2.815,2.815,2.815,2
20180801|2018-04-17 04:00,17,2.815,2.815,2.808,2.811,11
20180801|2018-04-17 05:00,17,2.818,2.822,2.818,2.822,3
20180801|2018-04-17 05:30,17,2.82,2.82,2.82,2.82,1
20180801|2018-04-17 06:00,17,2.819,2.819,2.813,2.819,4
20180801|2018-04-17 06:30,17,2.819,2.832,2.819,2.831,40
20180801|2018-04-17 07:00,17,2.831,2.834,2.827,2.827,54
20180801|2018-04-17 07:30,17,2.827,2.839,2.827,2.837,44
20180801|2018-04-17 08:00,17,2.835,2.839,2.828,2.839,52
20180801|2018-04-17 08:30,17,2.839,2.851,2.836,2.847,118
20180801|2018-04-17 09:00,17,2.847,2.85,2.834,2.834,112
20180801|2018-04-17 09:30,17,2.833,2.844,2.831,2.84,79
20180801|2018-04-17 10:00,17,2.837,2.842,2.836,2.84,35
20180801|2018-04-17 10:30,17,2.842,2.842,2.836,2.836,19
20180801|2018-04-17 11:00,17,2.834,2.844,2.834,2.844,286
20180801|2018-04-17 11:30,17,2.844,2.844,2.839,2.841,57
20180801|2018-04-17 12:00,17,2.842,2.843,2.84,2.84,66
20180801|2018-04-17 12:30,17,2.842,2.843,2.839,2.839,44
20180801|2018-04-17 13:00,17,2.839,2.839,2.831,2.832,100
20180801|2018-04-17 13:30,17,2.832,2.837,2.832,2.833,51
20180801|2018-04-17 14:00,17,2.835,2.837,2.835,2.835,21
20180801|2018-04-17 14:30,17,2.836,2.836,2.833,2.833,13
20180801|2018-04-17 15:00,17,2.834,2.834,2.834,2.834,22
20180801|2018-04-17 15:30,17,2.833,2.837,2.832,2.837,33
20180801|2018-04-17 17:00,18,2.836,2.836,2.836,2.836,1
20180801|2018-04-17 18:30,18,2.839,2.839,2.839,2.839,1
20180801|2018-04-17 19:30,18,2.838,2.838,2.838,2.838,1
20180801|2018-04-17 20:00,18,2.838,2.838,2.838,2.838,1
20180801|2018-04-17 22:00,18,2.84,2.841,2.84,2.841,2
20180801|2018-04-17 23:30,18,2.835,2.836,2.835,2.836,2
20180801|2018-04-18 00:00,18,2.834,2.834,2.834,2.834,1
20180801|2018-04-18 01:00,18,2.831,2.833,2.831,2.833,4
20180801|2018-04-18 03:00,18,2.836,2.838,2.836,2.838,2
20180801|2018-04-18 03:30,18,2.839,2.839,2.839,2.839,2
20180801|2018-04-18 04:30,18,2.837,2.839,2.837,2.839,3
20180801|2018-04-18 05:00,18,2.843,2.843,2.842,2.842,2
20180801|2018-04-18 05:30,18,2.84,2.848,2.84,2.848,8
20180801|2018-04-18 06:00,18,2.847,2.847,2.845,2.845,6
20180801|2018-04-18 06:30,18,2.844,2.844,2.843,2.843,2
20180801|2018-04-18 07:00,18,2.843,2.845,2.841,2.841,10
20180801|2018-04-18 07:30,18,2.837,2.844,2.834,2.841,23
20180801|2018-04-18 08:00,18,2.843,2.866,2.84,2.86,257
20180801|2018-04-18 08:30,18,2.861,2.875,2.861,2.871,278
20180801|2018-04-18 09:00,18,2.87,2.872,2.865,2.869,217
20180801|2018-04-18 09:30,18,2.869,2.871,2.861,2.861,132
20180801|2018-04-18 10:00,18,2.863,2.863,2.854,2.857,111
20180801|2018-04-18 10:30,18,2.857,2.859,2.844,2.844,123
20180801|2018-04-18 11:00,18,2.843,2.851,2.843,2.85,73
20180801|2018-04-18 11:30,18,2.849,2.851,2.836,2.839,233
20180801|2018-04-18 12:00,18,2.839,2.845,2.836,2.845,26
20180801|2018-04-18 12:30,18,2.84,2.841,2.834,2.835,9
20180801|2018-04-18 13:00,18,2.835,2.835,2.828,2.828,223
20180801|2018-04-18 13:30,18,2.827,2.827,2.822,2.827,71
20180801|2018-04-18 14:00,18,2.83,2.832,2.83,2.832,29
20180801|2018-04-18 14:30,18,2.833,2.834,2.832,2.833,28
20180801|2018-04-18 15:00,18,2.833,2.833,2.832,2.832,3
20180801|2018-04-18 15:30,18,2.833,2.833,2.833,2.833,1
20180801|2018-04-18 17:00,19,2.832,2.835,2.832,2.834,4
20180801|2018-04-18 17:30,19,2.836,2.836,2.836,2.836,7
20180801|2018-04-18 18:00,19,2.834,2.834,2.834,2.834,1
20180801|2018-04-18 18:30,19,2.834,2.834,2.832,2.832,5
20180801|2018-04-18 19:00,19,2.831,2.831,2.831,2.831,3
20180801|2018-04-18 19:30,19,2.833,2.833,2.833,2.833,2
20180801|2018-04-18 20:00,19,2.833,2.833,2.833,2.833,1
20180801|2018-04-18 21:00,19,2.828,2.828,2.821,2.827,8
20180801|2018-04-18 21:30,19,2.829,2.83,2.828,2.83,4
20180801|2018-04-18 22:00,19,2.832,2.832,2.83,2.83,3
20180801|2018-04-18 23:00,19,2.831,2.831,2.831,2.831,1
20180801|2018-04-18 23:30,19,2.831,2.831,2.83,2.83,2
20180801|2018-04-19 00:00,19,2.829,2.829,2.829,2.829,1
20180801|2018-04-19 02:00,19,2.831,2.831,2.829,2.829,5
20180801|2018-04-19 02:30,19,2.832,2.832,2.832,2.832,1
20180801|2018-04-19 03:00,19,2.829,2.829,2.828,2.828,3
20180801|2018-04-19 05:30,19,2.821,2.821,2.82,2.82,7
20180801|2018-04-19 06:00,19,2.818,2.818,2.807,2.815,25
20180801|2018-04-19 06:30,19,2.812,2.819,2.811,2.818,80
20180801|2018-04-19 07:00,19,2.818,2.819,2.811,2.811,61
20180801|2018-04-19 07:30,19,2.811,2.811,2.8,2.807,79
20180801|2018-04-19 08:00,19,2.804,2.805,2.778,2.786,499
20180801|2018-04-19 08:30,19,2.787,2.789,2.78,2.782,226
20180801|2018-04-19 09:00,19,2.781,2.787,2.773,2.781,220
20180801|2018-04-19 09:30,19,2.782,2.821,2.782,2.819,401
20180801|2018-04-19 10:00,19,2.819,2.819,2.789,2.795,130
20180801|2018-04-19 10:30,19,2.797,2.797,2.776,2.777,166
20180801|2018-04-19 11:00,19,2.777,2.779,2.768,2.769,134
20180801|2018-04-19 11:30,19,2.768,2.77,2.765,2.767,77
20180801|2018-04-19 12:00,19,2.767,2.769,2.764,2.766,76
20180801|2018-04-19 12:30,19,2.765,2.766,2.76,2.761,115
20180801|2018-04-19 13:00,19,2.76,2.766,2.758,2.76,265
20180801|2018-04-19 13:30,19,2.759,2.763,2.759,2.762,85
20180801|2018-04-19 14:00,19,2.763,2.765,2.763,2.765,6
20180801|2018-04-19 14:30,19,2.764,2.769,2.764,2.769,88
20180801|2018-04-19 15:00,19,2.771,2.772,2.77,2.772,43
20180801|2018-04-19 15:30,19,2.77,2.773,2.77,2.773,18
20180801|2018-04-19 17:30,20,2.77,2.77,2.769,2.769,3
20180801|2018-04-19 18:00,20,2.774,2.774,2.774,2.774,1
20180801|2018-04-19 18:30,20,2.771,2.771,2.771,2.771,1
20180801|2018-04-19 19:00,20,2.776,2.776,2.776,2.776,1
20180801|2018-04-19 20:00,20,2.775,2.775,2.775,2.775,3
20180801|2018-04-19 20:30,20,2.773,2.773,2.773,2.773,1
20180801|2018-04-19 23:30,20,2.772,2.772,2.772,2.772,3
20180801|2018-04-20 00:00,20,2.769,2.769,2.769,2.769,1
20180801|2018-04-20 00:30,20,2.768,2.769,2.767,2.769,4
20180801|2018-04-20 02:00,20,2.766,2.766,2.766,2.766,1
20180801|2018-04-20 02:30,20,2.763,2.763,2.763,2.763,1
20180801|2018-04-20 03:00,20,2.767,2.767,2.765,2.765,2
20180801|2018-04-20 04:00,20,2.765,2.766,2.763,2.763,7
20180801|2018-04-20 04:30,20,2.759,2.763,2.756,2.763,19
20180801|2018-04-20 05:00,20,2.76,2.76,2.76,2.76,1
20180801|2018-04-20 05:30,20,2.766,2.77,2.766,2.77,4
20180801|2018-04-20 06:00,20,2.768,2.771,2.768,2.771,4
20180801|2018-04-20 06:30,20,2.764,2.776,2.763,2.776,82
20180801|2018-04-20 07:00,20,2.772,2.777,2.771,2.777,11
20180801|2018-04-20 07:30,20,2.777,2.778,2.771,2.773,83
20180801|2018-04-20 08:00,20,2.772,2.782,2.77,2.778,185
20180801|2018-04-20 08:30,20,2.778,2.785,2.777,2.782,129
20180801|2018-04-20 09:00,20,2.783,2.798,2.782,2.79,264
20180801|2018-04-20 09:30,20,2.793,2.796,2.789,2.796,90
20180801|2018-04-20 10:00,20,2.794,2.803,2.792,2.802,117
20180801|2018-04-20 10:30,20,2.802,2.803,2.799,2.8,91
20180801|2018-04-20 11:00,20,2.801,2.825,2.801,2.822,161
20180801|2018-04-20 11:30,20,2.823,2.823,2.818,2.818,195
20180801|2018-04-20 12:00,20,2.82,2.821,2.817,2.819,35
20180801|2018-04-20 12:30,20,2.819,2.822,2.819,2.821,33
20180801|2018-04-20 13:00,20,2.821,2.822,2.811,2.82,272
20180801|2018-04-20 13:30,20,2.819,2.819,2.816,2.819,59
20180801|2018-04-20 14:00,20,2.819,2.826,2.819,2.825,19
20180801|2018-04-20 14:30,20,2.824,2.824,2.822,2.822,18
20180801|2018-04-20 15:00,20,2.822,2.822,2.82,2.821,7
20180801|2018-04-20 15:30,20,2.823,2.823,2.823,2.823,1
20180801|2018-04-22 17:00,23,2.818,2.835,2.814,2.815,226
20180801|2018-04-22 17:30,23,2.815,2.818,2.815,2.818,5
20180801|2018-04-22 18:00,23,2.815,2.818,2.815,2.816,7
20180801|2018-04-22 18:30,23,2.817,2.821,2.817,2.821,5
20180801|2018-04-22 19:30,23,2.817,2.817,2.817,2.817,1
20180801|2018-04-22 22:00,23,2.817,2.817,2.817,2.817,1
20180801|2018-04-22 23:00,23,2.817,2.817,2.817,2.817,1
20180801|2018-04-22 23:30,23,2.818,2.818,2.818,2.818,1
20180801|2018-04-23 00:00,23,2.819,2.819,2.819,2.819,1
20180801|2018-04-23 01:30,23,2.818,2.818,2.818,2.818,1
20180801|2018-04-23 02:00,23,2.819,2.821,2.819,2.821,6
20180801|2018-04-23 02:30,23,2.818,2.818,2.816,2.817,3
20180801|2018-04-23 03:30,23,2.81,2.81,2.81,2.81,1
20180801|2018-04-23 04:30,23,2.813,2.817,2.813,2.816,5
20180801|2018-04-23 05:00,23,2.82,2.82,2.819,2.819,2
20180801|2018-04-23 06:00,23,2.812,2.814,2.811,2.813,4
20180801|2018-04-23 06:30,23,2.812,2.817,2.809,2.817,10
20180801|2018-04-23 07:00,23,2.817,2.817,2.798,2.798,95
20180801|2018-04-23 07:30,23,2.799,2.804,2.794,2.801,79
20180801|2018-04-23 08:00,23,2.8,2.818,2.798,2.81,169
20180801|2018-04-23 08:30,23,2.816,2.834,2.816,2.834,353
20180801|2018-04-23 09:00,23,2.831,2.831,2.819,2.824,50
20180801|2018-04-23 09:30,23,2.824,2.824,2.814,2.821,57
20180801|2018-04-23 10:00,23,2.822,2.823,2.816,2.822,68
20180801|2018-04-23 10:30,23,2.823,2.827,2.821,2.824,239
20180801|2018-04-23 11:00,23,2.825,2.825,2.816,2.821,57
20180801|2018-04-23 11:30,23,2.819,2.821,2.817,2.821,16
20180801|2018-04-23 12:00,23,2.821,2.822,2.815,2.819,76
20180801|2018-04-23 12:30,23,2.819,2.823,2.816,2.821,135
20180801|2018-04-23 13:00,23,2.823,2.826,2.821,2.823,320
20180801|2018-04-23 13:30,23,2.823,2.825,2.822,2.823,51
20180801|2018-04-23 14:00,23,2.821,2.821,2.817,2.818,25
20180801|2018-04-23 14:30,23,2.818,2.824,2.818,2.824,13
20180801|2018-04-23 15:00,23,2.827,2.827,2.825,2.825,3
20180801|2018-04-23 15:30,23,2.826,2.829,2.826,2.828,3
20180801|2018-04-23 17:00,24,2.831,2.831,2.829,2.829,4
20180801|2018-04-23 20:00,24,2.829,2.83,2.829,2.829,5
20180801|2018-04-23 22:00,24,2.826,2.826,2.824,2.824,8
20180801|2018-04-23 22:30,24,2.824,2.824,2.819,2.822,8
20180801|2018-04-23 23:30,24,2.825,2.825,2.825,2.825,1
20180801|2018-04-24 00:00,24,2.825,2.825,2.825,2.825,3
20180801|2018-04-24 00:30,24,2.821,2.821,2.821,2.821,1
20180801|2018-04-24 01:00,24,2.822,2.822,2.822,2.822,1
20180801|2018-04-24 01:30,24,2.821,2.821,2.821,2.821,4
20180801|2018-04-24 02:00,24,2.815,2.816,2.814,2.815,9
20180801|2018-04-24 02:30,24,2.813,2.817,2.811,2.817,8
20180801|2018-04-24 03:00,24,2.817,2.817,2.817,2.817,1
20180801|2018-04-24 03:30,24,2.821,2.823,2.82,2.823,4
20180801|2018-04-24 04:00,24,2.821,2.821,2.821,2.821,1
20180801|2018-04-24 04:30,24,2.82,2.832,2.82,2.83,56
20180801|2018-04-24 05:00,24,2.831,2.835,2.83,2.83,214
20180801|2018-04-24 05:30,24,2.83,2.83,2.824,2.826,116
20180801|2018-04-24 06:00,24,2.828,2.828,2.823,2.824,19
20180801|2018-04-24 06:30,24,2.823,2.834,2.822,2.831,63
20180801|2018-04-24 07:00,24,2.834,2.834,2.823,2.828,117
20180801|2018-04-24 07:30,24,2.826,2.836,2.826,2.829,127
20180801|2018-04-24 08:00,24,2.828,2.842,2.827,2.838,95
20180801|2018-04-24 08:30,24,2.839,2.844,2.837,2.838,186
20180801|2018-04-24 09:00,24,2.843,2.851,2.843,2.849,103
20180801|2018-04-24 09:30,24,2.849,2.853,2.844,2.847,236
20180801|2018-04-24 10:00,24,2.848,2.858,2.848,2.857,310
20180801|2018-04-24 10:30,24,2.857,2.858,2.85,2.851,198
20180801|2018-04-24 11:00,24,2.851,2.852,2.845,2.851,72
20180801|2018-04-24 11:30,24,2.852,2.856,2.846,2.854,239
20180801|2018-04-24 12:00,24,2.854,2.854,2.849,2.852,70
20180801|2018-04-24 12:30,24,2.851,2.851,2.846,2.849,36
20180801|2018-04-24 13:00,24,2.85,2.857,2.85,2.855,175
20180801|2018-04-24 13:30,24,2.854,2.857,2.851,2.856,176
20180801|2018-04-24 14:00,24,2.857,2.858,2.856,2.857,35
20180801|2018-04-24 14:30,24,2.857,2.858,2.855,2.856,69
20180801|2018-04-24 15:00,24,2.857,2.857,2.856,2.857,25
20180801|2018-04-24 15:30,24,2.857,2.858,2.856,2.856,12
20180801|2018-04-24 17:30,25,2.855,2.855,2.855,2.855,1
20180801|2018-04-24 18:30,25,2.858,2.866,2.858,2.862,22
20180801|2018-04-24 19:00,25,2.862,2.863,2.858,2.858,17
20180801|2018-04-24 19:30,25,2.857,2.858,2.857,2.858,2
20180801|2018-04-24 20:00,25,2.856,2.857,2.856,2.856,5
20180801|2018-04-24 20:30,25,2.855,2.855,2.855,2.855,1
20180801|2018-04-24 21:00,25,2.854,2.856,2.854,2.856,14
20180801|2018-04-24 22:30,25,2.855,2.856,2.855,2.855,13
20180801|2018-04-24 23:00,25,2.853,2.853,2.853,2.853,1
20180801|2018-04-24 23:30,25,2.851,2.851,2.851,2.851,2
20180801|2018-04-25 00:30,25,2.849,2.849,2.849,2.849,1
20180801|2018-04-25 01:30,25,2.849,2.849,2.849,2.849,2
20180801|2018-04-25 02:00,25,2.844,2.844,2.84,2.843,10
20180801|2018-04-25 02:30,25,2.845,2.845,2.844,2.844,2
20180801|2018-04-25 03:00,25,2.852,2.852,2.849,2.85,3
20180801|2018-04-25 03:30,25,2.85,2.85,2.847,2.847,15
20180801|2018-04-25 04:00,25,2.848,2.848,2.848,2.848,2
20180801|2018-04-25 04:30,25,2.84,2.842,2.839,2.842,9
20180801|2018-04-25 05:00,25,2.842,2.842,2.84,2.84,7
20180801|2018-04-25 05:30,25,2.844,2.845,2.841,2.843,14
20180801|2018-04-25 06:00,25,2.844,2.85,2.844,2.85,9
20180801|2018-04-25 06:30,25,2.847,2.857,2.846,2.856,37
20180801|2018-04-25 07:00,25,2.856,2.867,2.856,2.86,101
20180801|2018-04-25 07:30,25,2.857,2.86,2.848,2.852,90
20180801|2018-04-25 08:00,25,2.851,2.853,2.841,2.844,140
20180801|2018-04-25 08:30,25,2.844,2.848,2.838,2.845,140
20180801|2018-04-25 09:00,25,2.847,2.848,2.833,2.841,261
20180801|2018-04-25 09:30,25,2.841,2.842,2.836,2.839,113
20180801|2018-04-25 10:00,25,2.839,2.839,2.831,2.837,87
20180801|2018-04-25 10:30,25,2.839,2.844,2.837,2.844,87
20180801|2018-04-25 11:00,25,2.845,2.845,2.837,2.841,50
20180801|2018-04-25 11:30,25,2.842,2.843,2.84,2.84,32
20180801|2018-04-25 12:00,25,2.839,2.841,2.839,2.84,37
20180801|2018-04-25 12:30,25,2.84,2.854,2.835,2.854,147
20180801|2018-04-25 13:00,25,2.854,2.856,2.838,2.851,517
20180801|2018-04-25 13:30,25,2.851,2.852,2.846,2.848,218
20180801|2018-04-25 14:00,25,2.85,2.85,2.849,2.849,16
20180801|2018-04-25 14:30,25,2.85,2.856,2.85,2.856,54
20180801|2018-04-25 15:00,25,2.857,2.859,2.857,2.859,14
20180801|2018-04-25 15:30,25,2.859,2.86,2.858,2.859,17
20180801|2018-04-25 17:00,26,2.857,2.857,2.857,2.857,1
20180801|2018-04-25 17:30,26,2.858,2.86,2.858,2.859,6
20180801|2018-04-25 18:00,26,2.858,2.859,2.858,2.859,5
20180801|2018-04-25 19:00,26,2.86,2.86,2.858,2.858,3
20180801|2018-04-25 20:30,26,2.858,2.858,2.857,2.857,3
20180801|2018-04-25 21:00,26,2.856,2.856,2.854,2.856,4
20180801|2018-04-25 21:30,26,2.857,2.857,2.856,2.856,2
20180801|2018-04-25 22:00,26,2.857,2.859,2.857,2.859,3
20180801|2018-04-25 22:30,26,2.858,2.858,2.858,2.858,1
20180801|2018-04-25 23:30,26,2.854,2.855,2.854,2.855,2
20180801|2018-04-26 00:30,26,2.854,2.854,2.854,2.854,1
20180801|2018-04-26 02:30,26,2.86,2.86,2.859,2.859,5
20180801|2018-04-26 03:00,26,2.86,2.86,2.856,2.856,4
20180801|2018-04-26 04:30,26,2.859,2.859,2.859,2.859,2
20180801|2018-04-26 05:00,26,2.856,2.856,2.856,2.856,1
20180801|2018-04-26 05:30,26,2.859,2.86,2.857,2.858,19
20180801|2018-04-26 06:00,26,2.859,2.861,2.859,2.861,8
20180801|2018-04-26 06:30,26,2.861,2.862,2.854,2.854,36
20180801|2018-04-26 07:00,26,2.854,2.858,2.847,2.854,89
20180801|2018-04-26 07:30,26,2.856,2.862,2.855,2.858,178
20180801|2018-04-26 08:00,26,2.859,2.86,2.846,2.854,150
20180801|2018-04-26 08:30,26,2.854,2.862,2.852,2.853,87
20180801|2018-04-26 09:00,26,2.852,2.861,2.852,2.859,446
20180801|2018-04-26 09:30,26,2.86,2.883,2.86,2.881,635
20180801|2018-04-26 10:00,26,2.88,2.884,2.867,2.869,330
20180801|2018-04-26 10:30,26,2.87,2.873,2.86,2.871,177
20180801|2018-04-26 11:00,26,2.87,2.874,2.869,2.871,102
20180801|2018-04-26 11:30,26,2.871,2.88,2.871,2.88,183
20180801|2018-04-26 12:00,26,2.88,2.884,2.877,2.882,283
20180801|2018-04-26 12:30,26,2.883,2.883,2.876,2.879,186
20180801|2018-04-26 13:00,26,2.879,2.882,2.874,2.875,937
20180801|2018-04-26 13:30,26,2.876,2.877,2.872,2.877,315
20180801|2018-04-26 14:00,26,2.876,2.876,2.873,2.874,25
20180801|2018-04-26 14:30,26,2.874,2.874,2.869,2.87,88
20180801|2018-04-26 15:00,26,2.87,2.87,2.868,2.869,46
20180801|2018-04-26 15:30,26,2.869,2.87,2.867,2.868,31
20180801|2018-04-26 17:00,27,2.868,2.868,2.868,2.868,1
20180801|2018-04-26 17:30,27,2.869,2.869,2.869,2.869,1
20180801|2018-04-26 18:00,27,2.868,2.868,2.863,2.863,7
20180801|2018-04-26 18:30,27,2.864,2.873,2.863,2.866,13
20180801|2018-04-26 19:00,27,2.865,2.872,2.861,2.864,20
20180801|2018-04-26 19:30,27,2.864,2.87,2.859,2.861,22
20180801|2018-04-26 20:00,27,2.864,2.864,2.864,2.864,1
20180801|2018-04-26 21:00,27,2.861,2.861,2.86,2.861,19
20180801|2018-04-26 21:30,27,2.86,2.86,2.86,2.86,1
20180801|2018-04-26 22:00,27,2.86,2.86,2.86,2.86,1
20180801|2018-04-26 22:30,27,2.861,2.861,2.861,2.861,15
20180801|2018-04-26 23:00,27,2.862,2.863,2.862,2.863,17
20180801|2018-04-26 23:30,27,2.864,2.864,2.862,2.862,8
20180801|2018-04-27 01:00,27,2.86,2.86,2.86,2.86,1
20180801|2018-04-27 02:00,27,2.857,2.857,2.855,2.855,12
20180801|2018-04-27 03:00,27,2.853,2.853,2.848,2.849,48
20180801|2018-04-27 03:30,27,2.843,2.845,2.839,2.845,15
20180801|2018-04-27 04:00,27,2.844,2.848,2.843,2.848,13
20180801|2018-04-27 04:30,27,2.845,2.845,2.841,2.842,15
20180801|2018-04-27 05:00,27,2.842,2.842,2.84,2.84,5
20180801|2018-04-27 05:30,27,2.84,2.842,2.838,2.84,16
20180801|2018-04-27 06:00,27,2.84,2.86,2.84,2.852,60
20180801|2018-04-27 06:30,27,2.851,2.854,2.848,2.851,37
20180801|2018-04-27 07:00,27,2.849,2.855,2.848,2.855,188
20180801|2018-04-27 07:30,27,2.852,2.854,2.845,2.852,107
20180801|2018-04-27 08:00,27,2.852,2.86,2.83,2.836,430
20180801|2018-04-27 08:30,27,2.838,2.839,2.825,2.838,439
20180801|2018-04-27 09:00,27,2.837,2.837,2.823,2.826,126
20180801|2018-04-27 09:30,27,2.825,2.827,2.821,2.824,135
20180801|2018-04-27 10:00,27,2.824,2.827,2.819,2.82,136
20180801|2018-04-27 10:30,27,2.819,2.823,2.818,2.823,129
20180801|2018-04-27 11:00,27,2.823,2.829,2.822,2.827,44
20180801|2018-04-27 11:30,27,2.825,2.832,2.825,2.831,46
20180801|2018-04-27 12:00,27,2.832,2.832,2.826,2.83,250
20180801|2018-04-27 12:30,27,2.829,2.831,2.826,2.83,66
20180801|2018-04-27 13:00,27,2.83,2.832,2.819,2.819,485
20180801|2018-04-27 13:30,27,2.819,2.824,2.817,2.824,189
20180801|2018-04-27 14:00,27,2.823,2.824,2.819,2.82,73
20180801|2018-04-27 14:30,27,2.82,2.821,2.818,2.819,51
20180801|2018-04-27 15:00,27,2.819,2.82,2.819,2.82,15
20180801|2018-04-27 15:30,27,2.819,2.82,2.818,2.819,54
20180801|2018-04-29 17:30,30,2.811,2.815,2.806,2.812,31
20180801|2018-04-29 18:00,30,2.812,2.817,2.812,2.817,3
20180801|2018-04-29 19:00,30,2.816,2.816,2.816,2.816,1
20180801|2018-04-29 19:30,30,2.817,2.817,2.817,2.817,2
20180801|2018-04-29 20:30,30,2.817,2.819,2.817,2.819,2
20180801|2018-04-29 21:00,30,2.818,2.818,2.818,2.818,1
20180801|2018-04-29 21:30,30,2.817,2.817,2.817,2.817,7
20180801|2018-04-29 22:00,30,2.817,2.817,2.817,2.817,7
20180801|2018-04-29 22:30,30,2.816,2.816,2.816,2.816,6
20180801|2018-04-29 23:00,30,2.816,2.816,2.816,2.816,3
20180801|2018-04-30 00:00,30,2.814,2.816,2.813,2.816,18
20180801|2018-04-30 01:30,30,2.816,2.816,2.816,2.816,1
20180801|2018-04-30 02:30,30,2.814,2.814,2.814,2.814,1
20180801|2018-04-30 03:30,30,2.811,2.811,2.811,2.811,1
20180801|2018-04-30 04:30,30,2.82,2.822,2.82,2.822,10
20180801|2018-04-30 05:00,30,2.824,2.825,2.821,2.821,6
20180801|2018-04-30 06:00,30,2.818,2.821,2.818,2.821,5
20180801|2018-04-30 06:30,30,2.817,2.818,2.816,2.817,56
20180801|2018-04-30 07:00,30,2.815,2.818,2.813,2.814,94
20180801|2018-04-30 07:30,30,2.812,2.815,2.808,2.813,89
20180801|2018-04-30 08:00,30,2.812,2.812,2.783,2.792,410
20180801|2018-04-30 08:30,30,2.794,2.799,2.781,2.786,494
20180801|2018-04-30 09:00,30,2.785,2.788,2.779,2.781,281
20180801|2018-04-30 09:30,30,2.781,2.786,2.781,2.785,106
20180801|2018-04-30 10:00,30,2.785,2.787,2.781,2.782,133
20180801|2018-04-30 10:30,30,2.781,2.785,2.78,2.785,76
20180801|2018-04-30 11:00,30,2.785,2.791,2.783,2.789,130
20180801|2018-04-30 11:30,30,2.789,2.804,2.789,2.8,210
20180801|2018-04-30 12:00,30,2.799,2.806,2.798,2.803,197
20180801|2018-04-30 12:30,30,2.801,2.805,2.798,2.803,69
20180801|2018-04-30 13:00,30,2.803,2.808,2.8,2.806,630
20180801|2018-04-30 13:30,30,2.806,2.811,2.806,2.81,297
20180801|2018-04-30 14:00,30,2.809,2.809,2.806,2.806,47
20180801|2018-04-30 14:30,30,2.807,2.809,2.806,2.808,34
20180801|2018-04-30 15:00,30,2.808,2.809,2.806,2.806,13
20180801|2018-04-30 15:30,30,2.807,2.807,2.805,2.806,6
20180801|2018-04-30 17:00,1,2.811,2.811,2.811,2.811,1
20180801|2018-04-30 17:30,1,2.81,2.81,2.81,2.81,1
20180801|2018-04-30 18:00,1,2.811,2.811,2.81,2.81,2
20180801|2018-04-30 18:30,1,2.811,2.811,2.811,2.811,1
20180801|2018-04-30 19:00,1,2.812,2.814,2.812,2.812,10
20180801|2018-04-30 20:00,1,2.812,2.812,2.812,2.812,2
20180801|2018-04-30 20:30,1,2.813,2.813,2.813,2.813,8
20180801|2018-04-30 21:00,1,2.815,2.815,2.815,2.815,1
20180801|2018-04-30 21:30,1,2.816,2.816,2.812,2.813,7
20180801|2018-04-30 22:00,1,2.815,2.816,2.815,2.816,2
20180801|2018-04-30 22:30,1,2.817,2.817,2.817,2.817,3
20180801|2018-04-30 23:00,1,2.819,2.819,2.819,2.819,2
20180801|2018-05-01 00:00,1,2.819,2.819,2.819,2.819,4
20180801|2018-05-01 00:30,1,2.821,2.823,2.821,2.821,13
20180801|2018-05-01 01:30,1,2.82,2.82,2.82,2.82,2
20180801|2018-05-01 03:30,1,2.817,2.817,2.807,2.807,13
20180801|2018-05-01 04:00,1,2.808,2.808,2.803,2.805,4
20180801|2018-05-01 04:30,1,2.81,2.821,2.81,2.818,15
20180801|2018-05-01 05:00,1,2.824,2.833,2.824,2.832,17
20180801|2018-05-01 05:30,1,2.834,2.847,2.834,2.847,20
20180801|2018-05-01 06:00,1,2.843,2.844,2.838,2.84,20
20180801|2018-05-01 06:30,1,2.839,2.844,2.839,2.844,57
20180801|2018-05-01 07:00,1,2.846,2.846,2.829,2.829,39
20180801|2018-05-01 07:30,1,2.833,2.833,2.825,2.83,83
20180801|2018-05-01 08:00,1,2.833,2.859,2.833,2.847,621
20180801|2018-05-01 08:30,1,2.849,2.856,2.844,2.849,283
20180801|2018-05-01 09:00,1,2.849,2.85,2.843,2.846,201
20180801|2018-05-01 09:30,1,2.846,2.852,2.845,2.851,201
20180801|2018-05-01 10:00,1,2.852,2.855,2.852,2.854,177
20180801|2018-05-01 10:30,1,2.855,2.856,2.847,2.847,248
20180801|2018-05-01 11:00,1,2.846,2.853,2.84,2.84,266
20180801|2018-05-01 11:30,1,2.842,2.848,2.842,2.844,124
20180801|2018-05-01 12:00,1,2.846,2.846,2.823,2.826,257
20180801|2018-05-01 12:30,1,2.823,2.83,2.819,2.83,169
20180801|2018-05-01 13:00,1,2.829,2.842,2.829,2.84,355
20180801|2018-05-01 13:30,1,2.839,2.842,2.836,2.837,173
20180801|2018-05-01 14:00,1,2.837,2.838,2.836,2.837,20
20180801|2018-05-01 14:30,1,2.837,2.842,2.837,2.84,44
20180801|2018-05-01 15:00,1,2.84,2.842,2.84,2.842,36
20180801|2018-05-01 15:30,1,2.841,2.842,2.84,2.84,20
20180801|2018-05-01 17:00,2,2.842,2.843,2.84,2.84,18
20180801|2018-05-01 17:30,2,2.841,2.843,2.841,2.843,3
20180801|2018-05-01 18:00,2,2.842,2.842,2.842,2.842,2
20180801|2018-05-01 18:30,2,2.844,2.848,2.844,2.844,8
20180801|2018-05-01 19:00,2,2.841,2.841,2.841,2.841,1
20180801|2018-05-01 19:30,2,2.838,2.839,2.835,2.835,3
20180801|2018-05-01 20:00,2,2.84,2.84,2.84,2.84,2
20180801|2018-05-01 20:30,2,2.841,2.841,2.841,2.841,1
20180801|2018-05-01 21:00,2,2.841,2.841,2.841,2.841,1
20180801|2018-05-01 22:30,2,2.843,2.844,2.842,2.842,14
20180801|2018-05-01 23:00,2,2.842,2.842,2.842,2.842,6
20180801|2018-05-02 00:30,2,2.839,2.839,2.836,2.837,10
20180801|2018-05-02 01:00,2,2.834,2.835,2.833,2.834,7
20180801|2018-05-02 01:30,2,2.835,2.84,2.835,2.84,2
20180801|2018-05-02 02:00,2,2.838,2.838,2.832,2.832,8
20180801|2018-05-02 02:30,2,2.829,2.83,2.825,2.83,13
20180801|2018-05-02 03:00,2,2.83,2.834,2.829,2.829,6
20180801|2018-05-02 04:00,2,2.825,2.826,2.824,2.825,12
20180801|2018-05-02 04:30,2,2.827,2.827,2.827,2.827,3
20180801|2018-05-02 05:00,2,2.827,2.827,2.822,2.825,16
20180801|2018-05-02 05:30,2,2.826,2.832,2.826,2.832,3
20180801|2018-05-02 06:00,2,2.834,2.835,2.829,2.829,48
20180801|2018-05-02 06:30,2,2.829,2.829,2.815,2.82,43
20180801|2018-05-02 07:00,2,2.818,2.82,2.813,2.814,251
20180801|2018-05-02 07:30,2,2.817,2.826,2.814,2.824,80
20180801|2018-05-02 08:00,2,2.823,2.824,2.806,2.811,186
20180801|2018-05-02 08:30,2,2.815,2.815,2.801,2.802,154
20180801|2018-05-02 09:00,2,2.803,2.806,2.799,2.802,102
20180801|2018-05-02 09:30,2,2.802,2.809,2.801,2.803,124
20180801|2018-05-02 10:00,2,2.802,2.808,2.802,2.803,133
20180801|2018-05-02 10:30,2,2.801,2.801,2.795,2.796,395
20180801|2018-05-02 11:00,2,2.795,2.802,2.794,2.801,181
20180801|2018-05-02 11:30,2,2.801,2.802,2.791,2.795,188
20180801|2018-05-02 12:00,2,2.794,2.798,2.792,2.794,103
20180801|2018-05-02 12:30,2,2.795,2.806,2.795,2.798,343
20180801|2018-05-02 13:00,2,2.798,2.802,2.793,2.796,381
20180801|2018-05-02 13:30,2,2.795,2.799,2.794,2.798,209
20180801|2018-05-02 14:00,2,2.799,2.8,2.797,2.798,23
20180801|2018-05-02 14:30,2,2.797,2.799,2.797,2.799,10
20180801|2018-05-02 15:00,2,2.799,2.801,2.799,2.801,16
20180801|2018-05-02 15:30,2,2.802,2.803,2.801,2.802,26
20180801|2018-05-02 17:30,3,2.803,2.804,2.803,2.803,9
20180801|2018-05-02 18:00,3,2.802,2.802,2.802,2.802,1
20180801|2018-05-02 20:00,3,2.801,2.801,2.801,2.801,1
20180801|2018-05-02 20:30,3,2.8,2.8,2.8,2.8,1
20180801|2018-05-02 21:00,3,2.8,2.803,2.8,2.803,4
20180801|2018-05-02 21:30,3,2.804,2.804,2.804,2.804,2
20180801|2018-05-02 22:00,3,2.803,2.803,2.8,2.8,10
20180801|2018-05-02 22:30,3,2.798,2.8,2.798,2.8,5
20180801|2018-05-02 23:30,3,2.803,2.803,2.803,2.803,1
20180801|2018-05-03 00:00,3,2.804,2.804,2.803,2.803,4
20180801|2018-05-03 00:30,3,2.807,2.809,2.807,2.807,4
20180801|2018-05-03 01:00,3,2.81,2.811,2.808,2.808,9
20180801|2018-05-03 01:30,3,2.806,2.806,2.804,2.805,9
20180801|2018-05-03 02:30,3,2.81,2.81,2.808,2.808,3
20180801|2018-05-03 03:00,3,2.806,2.806,2.806,2.806,1
20180801|2018-05-03 05:00,3,2.805,2.805,2.8,2.803,26
20180801|2018-05-03 05:30,3,2.808,2.811,2.808,2.811,12
20180801|2018-05-03 06:00,3,2.813,2.814,2.807,2.807,19
20180801|2018-05-03 06:30,3,2.808,2.808,2.794,2.797,82
20180801|2018-05-03 07:00,3,2.799,2.8,2.797,2.797,26
20180801|2018-05-03 07:30,3,2.796,2.797,2.775,2.775,166
20180801|2018-05-03 08:00,3,2.776,2.778,2.761,2.769,349
20180801|2018-05-03 08:30,3,2.769,2.774,2.768,2.769,143
20180801|2018-05-03 09:00,3,2.77,2.775,2.768,2.769,216
20180801|2018-05-03 09:30,3,2.767,2.767,2.747,2.751,684
20180801|2018-05-03 10:00,3,2.75,2.752,2.748,2.749,196
20180801|2018-05-03 10:30,3,2.748,2.754,2.745,2.751,274
20180801|2018-05-03 11:00,3,2.751,2.756,2.75,2.752,76
20180801|2018-05-03 11:30,3,2.751,2.754,2.748,2.754,75
20180801|2018-05-03 12:00,3,2.754,2.763,2.754,2.761,98
20180801|2018-05-03 12:30,3,2.76,2.761,2.756,2.759,130
20180801|2018-05-03 13:00,3,2.758,2.766,2.758,2.763,349
20180801|2018-05-03 13:30,3,2.763,2.767,2.763,2.767,299
20180801|2018-05-03 14:00,3,2.767,2.769,2.767,2.767,34
20180801|2018-05-03 14:30,3,2.769,2.77,2.766,2.769,114
20180801|2018-05-03 15:00,3,2.77,2.77,2.769,2.769,25
20180801|2018-05-03 15:30,3,2.769,2.769,2.764,2.765,39
20180801|2018-05-03 17:00,4,2.765,2.765,2.765,2.765,2
20180801|2018-05-03 18:30,4,2.766,2.766,2.765,2.765,3
20180801|2018-05-03 19:00,4,2.768,2.769,2.766,2.766,3
20180801|2018-05-03 20:00,4,2.767,2.767,2.765,2.765,16
20180801|2018-05-03 21:00,4,2.767,2.767,2.767,2.767,9
20180801|2018-05-03 21:30,4,2.767,2.768,2.767,2.768,6
20180801|2018-05-03 22:30,4,2.767,2.767,2.767,2.767,1
20180801|2018-05-03 23:00,4,2.769,2.769,2.769,2.769,1
20180801|2018-05-04 00:00,4,2.768,2.768,2.768,2.768,1
20180801|2018-05-04 00:30,4,2.767,2.767,2.767,2.767,1
20180801|2018-05-04 01:30,4,2.769,2.775,2.769,2.775,9
20180801|2018-05-04 02:30,4,2.771,2.771,2.77,2.771,7
20180801|2018-05-04 04:30,4,2.77,2.77,2.77,2.77,1
20180801|2018-05-04 05:00,4,2.768,2.768,2.763,2.763,12
20180801|2018-05-04 05:30,4,2.763,2.763,2.763,2.763,3
20180801|2018-05-04 06:00,4,2.766,2.767,2.758,2.76,18
20180801|2018-05-04 06:30,4,2.756,2.759,2.753,2.755,50
20180801|2018-05-04 07:00,4,2.758,2.769,2.758,2.764,38
20180801|2018-05-04 07:30,4,2.765,2.766,2.755,2.759,79
20180801|2018-05-04 08:00,4,2.76,2.775,2.76,2.765,302
20180801|2018-05-04 08:30,4,2.764,2.769,2.745,2.749,177
20180801|2018-05-04 09:00,4,2.748,2.752,2.748,2.75,106
20180801|2018-05-04 09:30,4,2.751,2.752,2.739,2.741,131
20180801|2018-05-04 10:00,4,2.741,2.746,2.739,2.746,179
20180801|2018-05-04 10:30,4,2.745,2.753,2.742,2.752,187
20180801|2018-05-04 11:00,4,2.752,2.761,2.749,2.755,193
20180801|2018-05-04 11:30,4,2.755,2.758,2.752,2.757,30
20180801|2018-05-04 12:00,4,2.758,2.758,2.747,2.747,149
20180801|2018-05-04 12:30,4,2.751,2.751,2.747,2.747,35
20180801|2018-05-04 13:00,4,2.749,2.75,2.745,2.746,259
20180801|2018-05-04 13:30,4,2.747,2.748,2.746,2.747,97
20180801|2018-05-04 14:00,4,2.747,2.749,2.746,2.749,59
20180801|2018-05-04 14:30,4,2.749,2.752,2.749,2.75,46
20180801|2018-05-04 15:00,4,2.75,2.751,2.748,2.748,27
20180801|2018-05-04 15:30,4,2.747,2.748,2.745,2.747,23
20180801|2018-05-06 17:00,7,2.744,2.752,2.744,2.751,34
20180801|2018-05-06 17:30,7,2.751,2.752,2.751,2.752,3
20180801|2018-05-06 18:00,7,2.751,2.753,2.751,2.753,4
20180801|2018-05-06 18:30,7,2.754,2.754,2.754,2.754,6
20180801|2018-05-06 19:00,7,2.755,2.76,2.755,2.757,24
20180801|2018-05-06 19:30,7,2.758,2.759,2.756,2.759,8
20180801|2018-05-06 20:00,7,2.762,2.763,2.762,2.763,3
20180801|2018-05-06 20:30,7,2.763,2.764,2.761,2.763,18
20180801|2018-05-06 21:00,7,2.762,2.762,2.762,2.762,1
20180801|2018-05-06 21:30,7,2.76,2.76,2.76,2.76,1
20180801|2018-05-06 22:00,7,2.759,2.759,2.758,2.759,7
20180801|2018-05-06 22:30,7,2.761,2.761,2.761,2.761,1
20180801|2018-05-07 00:30,7,2.759,2.759,2.759,2.759,1
20180801|2018-05-07 01:00,7,2.758,2.758,2.757,2.757,2
20180801|2018-05-07 01:30,7,2.756,2.756,2.752,2.754,19
20180801|2018-05-07 02:00,7,2.759,2.759,2.75,2.754,4
20180801|2018-05-07 03:00,7,2.751,2.751,2.751,2.751,1
20180801|2018-05-07 03:30,7,2.746,2.746,2.745,2.745,3
20180801|2018-05-07 04:00,7,2.745,2.745,2.741,2.744,20
20180801|2018-05-07 04:30,7,2.747,2.748,2.74,2.74,16
20180801|2018-05-07 05:00,7,2.739,2.739,2.727,2.735,42
20180801|2018-05-07 05:30,7,2.736,2.736,2.735,2.735,8
20180801|2018-05-07 06:00,7,2.736,2.737,2.735,2.736,19
20180801|2018-05-07 06:30,7,2.734,2.743,2.731,2.741,60
20180801|2018-05-07 07:00,7,2.743,2.756,2.739,2.755,48
20180801|2018-05-07 07:30,7,2.753,2.781,2.752,2.776,258
20180801|2018-05-07 08:00,7,2.776,2.8,2.776,2.783,466
20180801|2018-05-07 08:30,7,2.783,2.79,2.777,2.782,293
20180801|2018-05-07 09:00,7,2.785,2.789,2.783,2.787,128
20180801|2018-05-07 09:30,7,2.788,2.793,2.788,2.793,94
20180801|2018-05-07 10:00,7,2.793,2.795,2.787,2.79,161
20180801|2018-05-07 10:30,7,2.79,2.791,2.779,2.784,168
20180801|2018-05-07 11:00,7,2.785,2.787,2.769,2.773,287
20180801|2018-05-07 11:30,7,2.774,2.779,2.774,2.775,72
20180801|2018-05-07 12:00,7,2.776,2.778,2.774,2.774,58
20180801|2018-05-07 12:30,7,2.773,2.778,2.765,2.765,171
20180801|2018-05-07 13:00,7,2.765,2.773,2.764,2.772,462
20180801|2018-05-07 13:30,7,2.771,2.772,2.768,2.769,97
20180801|2018-05-07 14:00,7,2.768,2.771,2.768,2.771,22
20180801|2018-05-07 14:30,7,2.77,2.771,2.766,2.766,34
20180801|2018-05-07 15:00,7,2.767,2.767,2.766,2.767,36
20180801|2018-05-07 15:30,7,2.766,2.768,2.766,2.767,27
20180801|2018-05-07 17:00,8,2.768,2.769,2.768,2.769,2
20180801|2018-05-07 18:00,8,2.767,2.767,2.767,2.767,1
20180801|2018-05-07 18:30,8,2.767,2.767,2.767,2.767,2
20180801|2018-05-07 19:30,8,2.767,2.769,2.767,2.769,4
20180801|2018-05-07 20:00,8,2.768,2.768,2.767,2.767,3
20180801|2018-05-07 20:30,8,2.764,2.764,2.764,2.764,2
20180801|2018-05-07 21:00,8,2.765,2.765,2.765,2.765,1
20180801|2018-05-07 21:30,8,2.765,2.765,2.764,2.765,3
20180801|2018-05-07 22:00,8,2.768,2.768,2.768,2.768,1
20180801|2018-05-07 22:30,8,2.768,2.768,2.768,2.768,1
20180801|2018-05-07 23:30,8,2.765,2.765,2.765,2.765,4
20180801|2018-05-08 00:00,8,2.765,2.771,2.765,2.771,8
20180801|2018-05-08 00:30,8,2.773,2.775,2.773,2.775,6
20180801|2018-05-08 01:00,8,2.775,2.777,2.775,2.777,4
20180801|2018-05-08 01:30,8,2.777,2.777,2.775,2.775,2
20180801|2018-05-08 02:00,8,2.776,2.776,2.772,2.774,5
20180801|2018-05-08 02:30,8,2.771,2.775,2.771,2.775,7
20180801|2018-05-08 03:00,8,2.775,2.777,2.774,2.776,12
20180801|2018-05-08 03:30,8,2.774,2.774,2.771,2.774,9
20180801|2018-05-08 04:00,8,2.774,2.786,2.774,2.785,27
20180801|2018-05-08 04:30,8,2.787,2.799,2.785,2.797,27
20180801|2018-05-08 05:00,8,2.796,2.796,2.791,2.792,5
20180801|2018-05-08 05:30,8,2.792,2.792,2.788,2.788,29
20180801|2018-05-08 06:00,8,2.787,2.795,2.786,2.789,44
20180801|2018-05-08 06:30,8,2.789,2.791,2.785,2.788,67
20180801|2018-05-08 07:00,8,2.785,2.793,2.784,2.793,34
20180801|2018-05-08 07:30,8,2.791,2.793,2.786,2.789,64
20180801|2018-05-08 08:00,8,2.789,2.793,2.767,2.77,355
20180801|2018-05-08 08:30,8,2.77,2.777,2.764,2.771,332
20180801|2018-05-08 09:00,8,2.773,2.777,2.761,2.761,197
20180801|2018-05-08 09:30,8,2.761,2.765,2.756,2.759,142
20180801|2018-05-08 10:00,8,2.758,2.758,2.74,2.743,269
20180801|2018-05-08 10:30,8,2.742,2.753,2.742,2.751,249
20180801|2018-05-08 11:00,8,2.75,2.756,2.747,2.752,96
20180801|2018-05-08 11:30,8,2.751,2.753,2.747,2.75,84
20180801|2018-05-08 12:00,8,2.75,2.752,2.746,2.749,166
20180801|2018-05-08 12:30,8,2.749,2.754,2.747,2.753,136
20180801|2018-05-08 13:00,8,2.752,2.767,2.751,2.765,276
20180801|2018-05-08 13:30,8,2.765,2.767,2.761,2.764,284
20180801|2018-05-08 14:00,8,2.767,2.768,2.766,2.766,34
20180801|2018-05-08 14:30,8,2.766,2.771,2.765,2.771,53
20180801|2018-05-08 15:00,8,2.771,2.776,2.77,2.774,96
20180801|2018-05-08 15:30,8,2.774,2.774,2.772,2.772,10
20180801|2018-05-08 17:00,9,2.772,2.772,2.77,2.77,7
20180801|2018-05-08 18:00,9,2.769,2.769,2.769,2.769,10
20180801|2018-05-08 18:30,9,2.768,2.77,2.768,2.769,14
20180801|2018-05-08 19:00,9,2.768,2.772,2.768,2.771,9
20180801|2018-05-08 19:30,9,2.77,2.771,2.77,2.771,3
20180801|2018-05-08 20:00,9,2.772,2.772,2.77,2.77,25
20180801|2018-05-08 20:30,9,2.77,2.772,2.77,2.77,6
20180801|2018-05-08 21:00,9,2.769,2.77,2.769,2.77,7
20180801|2018-05-08 21:30,9,2.771,2.771,2.771,2.771,1
20180801|2018-05-08 22:00,9,2.771,2.772,2.771,2.772,18
20180801|2018-05-08 22:30,9,2.772,2.772,2.772,2.772,3
20180801|2018-05-09 00:00,9,2.772,2.772,2.772,2.772,1
20180801|2018-05-09 00:30,9,2.772,2.772,2.772,2.772,1
20180801|2018-05-09 01:00,9,2.771,2.772,2.771,2.772,4
20180801|2018-05-09 01:30,9,2.773,2.773,2.773,2.773,1
20180801|2018-05-09 02:00,9,2.772,2.774,2.772,2.774,5
20180801|2018-05-09 02:30,9,2.772,2.772,2.772,2.772,2
20180801|2018-05-09 03:30,9,2.768,2.774,2.768,2.771,10
20180801|2018-05-09 04:00,9,2.774,2.775,2.773,2.773,3
20180801|2018-05-09 04:30,9,2.773,2.773,2.769,2.77,7
20180801|2018-05-09 05:00,9,2.771,2.772,2.768,2.772,13
20180801|2018-05-09 05:30,9,2.774,2.777,2.773,2.776,11
20180801|2018-05-09 06:00,9,2.78,2.785,2.78,2.784,30
20180801|2018-05-09 06:30,9,2.784,2.789,2.781,2.781,67
20180801|2018-05-09 07:00,9,2.784,2.79,2.779,2.784,60
20180801|2018-05-09 07:30,9,2.783,2.784,2.77,2.779,126
20180801|2018-05-09 08:00,9,2.779,2.779,2.76,2.767,245
20180801|2018-05-09 08:30,9,2.767,2.784,2.764,2.776,240
20180801|2018-05-09 09:00,9,2.777,2.777,2.769,2.772,63
20180801|2018-05-09 09:30,9,2.773,2.775,2.762,2.762,210
20180801|2018-05-09 10:00,9,2.761,2.763,2.759,2.761,388
20180801|2018-05-09 10:30,9,2.762,2.766,2.761,2.763,103
20180801|2018-05-09 11:00,9,2.763,2.769,2.763,2.766,85
20180801|2018-05-09 11:30,9,2.765,2.774,2.765,2.769,240
20180801|2018-05-09 12:00,9,2.77,2.771,2.767,2.77,139
20180801|2018-05-09 12:30,9,2.772,2.772,2.767,2.767,222
20180801|2018-05-09 13:00,9,2.766,2.769,2.763,2.767,608
20180801|2018-05-09 13:30,9,2.767,2.768,2.763,2.763,210
20180801|2018-05-09 14:00,9,2.765,2.767,2.765,2.767,64
20180801|2018-05-09 14:30,9,2.766,2.768,2.763,2.765,51
20180801|2018-05-09 15:00,9,2.764,2.771,2.764,2.769,33
20180801|2018-05-09 15:30,9,2.768,2.769,2.764,2.764,36
20180801|2018-05-09 17:00,10,2.766,2.766,2.766,2.766,2
20180801|2018-05-09 17:30,10,2.766,2.766,2.766,2.766,1
20180801|2018-05-09 18:30,10,2.762,2.762,2.762,2.762,2
20180801|2018-05-09 19:00,10,2.762,2.763,2.762,2.763,2
20180801|2018-05-09 19:30,10,2.764,2.764,2.764,2.764,3
20180801|2018-05-09 20:00,10,2.765,2.765,2.763,2.763,2
20180801|2018-05-09 21:30,10,2.763,2.763,2.759,2.759,8
20180801|2018-05-09 22:00,10,2.762,2.763,2.762,2.763,2
20180801|2018-05-09 22:30,10,2.762,2.762,2.762,2.762,1
20180801|2018-05-09 23:30,10,2.76,2.76,2.759,2.76,4
20180801|2018-05-10 00:00,10,2.759,2.759,2.756,2.756,13
20180801|2018-05-10 00:30,10,2.756,2.756,2.752,2.753,4
20180801|2018-05-10 01:30,10,2.754,2.754,2.754,2.754,1
20180801|2018-05-10 02:00,10,2.756,2.756,2.754,2.755,8
20180801|2018-05-10 02:30,10,2.754,2.754,2.743,2.743,21
20180801|2018-05-10 03:00,10,2.742,2.748,2.741,2.748,18
20180801|2018-05-10 03:30,10,2.744,2.744,2.741,2.741,19
20180801|2018-05-10 04:00,10,2.743,2.747,2.743,2.747,6
20180801|2018-05-10 04:30,10,2.747,2.747,2.743,2.746,4
20180801|2018-05-10 05:00,10,2.746,2.749,2.745,2.747,15
20180801|2018-05-10 05:30,10,2.749,2.751,2.746,2.75,12
20180801|2018-05-10 06:00,10,2.751,2.754,2.749,2.754,20
20180801|2018-05-10 06:30,10,2.754,2.757,2.748,2.754,110
20180801|2018-05-10 07:00,10,2.754,2.755,2.751,2.751,56
20180801|2018-05-10 07:30,10,2.752,2.763,2.75,2.76,248
20180801|2018-05-10 08:00,10,2.759,2.798,2.757,2.792,684
20180801|2018-05-10 08:30,10,2.792,2.793,2.781,2.783,408
20180801|2018-05-10 09:00,10,2.783,2.791,2.78,2.784,193
20180801|2018-05-10 09:30,10,2.785,2.826,2.785,2.82,1085
20180801|2018-05-10 10:00,10,2.821,2.829,2.82,2.827,379
20180801|2018-05-10 10:30,10,2.828,2.829,2.824,2.829,343
20180801|2018-05-10 11:00,10,2.829,2.829,2.82,2.821,264
20180801|2018-05-10 11:30,10,2.82,2.827,2.82,2.824,225
20180801|2018-05-10 12:00,10,2.824,2.828,2.824,2.828,286
20180801|2018-05-10 12:30,10,2.827,2.833,2.827,2.833,204
20180801|2018-05-10 13:00,10,2.833,2.839,2.832,2.833,976
20180801|2018-05-10 13:30,10,2.832,2.833,2.827,2.832,251
20180801|2018-05-10 14:00,10,2.831,2.831,2.828,2.831,63
20180801|2018-05-10 14:30,10,2.831,2.831,2.829,2.829,46
20180801|2018-05-10 15:00,10,2.831,2.832,2.828,2.83,45
20180801|2018-05-10 15:30,10,2.83,2.83,2.827,2.827,18
20180801|2018-05-10 17:00,11,2.83,2.83,2.824,2.826,22
20180801|2018-05-10 17:30,11,2.825,2.825,2.824,2.824,8
20180801|2018-05-10 18:00,11,2.823,2.824,2.823,2.824,2
20180801|2018-05-10 18:30,11,2.823,2.823,2.821,2.823,8
20180801|2018-05-10 19:00,11,2.824,2.824,2.824,2.824,1
20180801|2018-05-10 19:30,11,2.823,2.823,2.823,2.823,3
20180801|2018-05-10 20:00,11,2.824,2.824,2.824,2.824,1
20180801|2018-05-10 20:30,11,2.823,2.823,2.823,2.823,2
20180801|2018-05-10 23:00,11,2.825,2.825,2.825,2.825,10
20180801|2018-05-10 23:30,11,2.826,2.827,2.826,2.827,3
20180801|2018-05-11 00:00,11,2.828,2.828,2.826,2.826,10
20180801|2018-05-11 00:30,11,2.827,2.827,2.827,2.827,2
20180801|2018-05-11 01:00,11,2.83,2.83,2.83,2.83,11
20180801|2018-05-11 01:30,11,2.829,2.829,2.826,2.826,4
20180801|2018-05-11 02:00,11,2.826,2.826,2.826,2.826,3
20180801|2018-05-11 03:00,11,2.827,2.83,2.827,2.83,2
20180801|2018-05-11 03:30,11,2.828,2.831,2.828,2.831,6
20180801|2018-05-11 04:00,11,2.831,2.831,2.831,2.831,2
20180801|2018-05-11 04:30,11,2.828,2.828,2.828,2.828,1
20180801|2018-05-11 05:00,11,2.828,2.828,2.828,2.828,2
20180801|2018-05-11 05:30,11,2.827,2.827,2.825,2.825,16
20180801|2018-05-11 06:00,11,2.823,2.825,2.822,2.823,52
20180801|2018-05-11 06:30,11,2.825,2.83,2.824,2.829,56
20180801|2018-05-11 07:00,11,2.828,2.834,2.828,2.829,152
20180801|2018-05-11 07:30,11,2.828,2.839,2.828,2.832,149
20180801|2018-05-11 08:00,11,2.832,2.836,2.825,2.829,212
20180801|2018-05-11 08:30,11,2.828,2.834,2.818,2.832,415
20180801|2018-05-11 09:00,11,2.832,2.834,2.829,2.834,258
20180801|2018-05-11 09:30,11,2.833,2.838,2.833,2.833,324
20180801|2018-05-11 10:00,11,2.834,2.836,2.83,2.833,172
20180801|2018-05-11 10:30,11,2.833,2.841,2.833,2.84,512
20180801|2018-05-11 11:00,11,2.838,2.838,2.833,2.837,205
20180801|2018-05-11 11:30,11,2.838,2.84,2.836,2.839,88
20180801|2018-05-11 12:00,11,2.838,2.84,2.835,2.837,96
20180801|2018-05-11 12:30,11,2.837,2.838,2.834,2.836,120
20180801|2018-05-11 13:00,11,2.836,2.839,2.833,2.835,285
20180801|2018-05-11 13:30,11,2.835,2.841,2.834,2.841,189
20180801|2018-05-11 14:00,11,2.841,2.843,2.84,2.84,40
20180801|2018-05-11 14:30,11,2.841,2.841,2.839,2.841,31
20180801|2018-05-11 15:00,11,2.84,2.842,2.84,2.842,18
20180801|2018-05-11 15:30,11,2.842,2.844,2.84,2.84,13
20180801|2018-05-13 17:00,14,2.846,2.853,2.845,2.845,78
20180801|2018-05-13 17:30,14,2.846,2.846,2.844,2.844,7
20180801|2018-05-13 18:00,14,2.842,2.842,2.842,2.842,1
20180801|2018-05-13 18:30,14,2.842,2.842,2.842,2.842,2
20180801|2018-05-13 19:00,14,2.847,2.847,2.844,2.844,7
20180801|2018-05-13 19:30,14,2.844,2.844,2.844,2.844,2
20180801|2018-05-13 20:00,14,2.844,2.844,2.844,2.844,1
20180801|2018-05-13 20:30,14,2.842,2.842,2.841,2.841,12
20180801|2018-05-13 21:00,14,2.841,2.841,2.839,2.839,3
20180801|2018-05-13 21:30,14,2.84,2.843,2.84,2.842,11
20180801|2018-05-13 22:30,14,2.839,2.839,2.839,2.839,1
20180801|2018-05-14 00:00,14,2.84,2.84,2.84,2.84,2
20180801|2018-05-14 01:00,14,2.84,2.84,2.84,2.84,1
20180801|2018-05-14 01:30,14,2.842,2.842,2.841,2.841,4
20180801|2018-05-14 02:30,14,2.843,2.843,2.843,2.843,4
20180801|2018-05-14 03:30,14,2.842,2.842,2.842,2.842,3
20180801|2018-05-14 04:00,14,2.843,2.843,2.842,2.842,5
20180801|2018-05-14 04:30,14,2.84,2.84,2.837,2.837,3
20180801|2018-05-14 05:00,14,2.837,2.837,2.836,2.836,8
20180801|2018-05-14 05:30,14,2.838,2.838,2.838,2.838,25
20180801|2018-05-14 06:00,14,2.84,2.851,2.84,2.849,82
20180801|2018-05-14 06:30,14,2.849,2.861,2.849,2.857,92
20180801|2018-05-14 07:00,14,2.856,2.856,2.85,2.853,105
20180801|2018-05-14 07:30,14,2.853,2.853,2.84,2.842,130
20180801|2018-05-14 08:00,14,2.841,2.844,2.827,2.831,302
20180801|2018-05-14 08:30,14,2.833,2.856,2.833,2.851,412
20180801|2018-05-14 09:00,14,2.851,2.854,2.848,2.851,248
20180801|2018-05-14 09:30,14,2.851,2.859,2.849,2.858,236
20180801|2018-05-14 10:00,14,2.857,2.861,2.855,2.857,300
20180801|2018-05-14 10:30,14,2.856,2.871,2.856,2.863,680
20180801|2018-05-14 11:00,14,2.862,2.864,2.858,2.862,345
20180801|2018-05-14 11:30,14,2.862,2.866,2.862,2.866,102
20180801|2018-05-14 12:00,14,2.868,2.868,2.861,2.862,209
20180801|2018-05-14 12:30,14,2.862,2.867,2.862,2.865,147
20180801|2018-05-14 13:00,14,2.866,2.872,2.863,2.869,1044
20180801|2018-05-14 13:30,14,2.869,2.87,2.867,2.868,182
20180801|2018-05-14 14:00,14,2.868,2.869,2.867,2.867,41
20180801|2018-05-14 14:30,14,2.867,2.868,2.864,2.864,88
20180801|2018-05-14 15:00,14,2.864,2.865,2.862,2.862,77
20180801|2018-05-14 15:30,14,2.862,2.864,2.862,2.863,31
20180801|2018-05-14 17:00,15,2.863,2.864,2.86,2.864,11
20180801|2018-05-14 17:30,15,2.866,2.866,2.863,2.863,6
20180801|2018-05-14 18:00,15,2.865,2.865,2.865,2.865,3
20180801|2018-05-14 18:30,15,2.865,2.865,2.865,2.865,1
20180801|2018-05-14 19:30,15,2.864,2.864,2.864,2.864,1
20180801|2018-05-14 21:00,15,2.862,2.862,2.862,2.862,4
20180801|2018-05-14 21:30,15,2.863,2.863,2.863,2.863,4
20180801|2018-05-14 23:30,15,2.86,2.86,2.859,2.859,8
20180801|2018-05-15 00:00,15,2.86,2.861,2.86,2.861,2
20180801|2018-05-15 01:30,15,2.859,2.861,2.859,2.86,8
20180801|2018-05-15 02:00,15,2.861,2.861,2.861,2.861,2
20180801|2018-05-15 02:30,15,2.86,2.86,2.86,2.86,1
20180801|2018-05-15 03:30,15,2.862,2.868,2.862,2.868,12
20180801|2018-05-15 04:00,15,2.868,2.868,2.863,2.863,7
20180801|2018-05-15 04:30,15,2.862,2.863,2.861,2.863,6
20180801|2018-05-15 05:30,15,2.862,2.862,2.861,2.862,5
20180801|2018-05-15 06:00,15,2.862,2.867,2.861,2.867,21
20180801|2018-05-15 06:30,15,2.868,2.88,2.862,2.877,115
20180801|2018-05-15 07:00,15,2.876,2.879,2.872,2.879,76
20180801|2018-05-15 07:30,15,2.878,2.887,2.875,2.886,393
20180801|2018-05-15 08:00,15,2.886,2.888,2.878,2.882,465
20180801|2018-05-15 08:30,15,2.882,2.885,2.876,2.881,454
20180801|2018-05-15 09:00,15,2.881,2.882,2.869,2.872,398
20180801|2018-05-15 09:30,15,2.873,2.875,2.867,2.873,253
20180801|2018-05-15 10:00,15,2.874,2.874,2.867,2.869,276
20180801|2018-05-15 10:30,15,2.869,2.874,2.865,2.873,272
20180801|2018-05-15 11:00,15,2.872,2.878,2.871,2.877,270
20180801|2018-05-15 11:30,15,2.877,2.877,2.873,2.876,196
20180801|2018-05-15 12:00,15,2.875,2.875,2.871,2.873,124
20180801|2018-05-15 12:30,15,2.872,2.872,2.865,2.869,210
20180801|2018-05-15 13:00,15,2.869,2.869,2.854,2.865,669
20180801|2018-05-15 13:30,15,2.865,2.866,2.859,2.86,155
20180801|2018-05-15 14:00,15,2.859,2.862,2.859,2.862,44
20180801|2018-05-15 14:30,15,2.862,2.864,2.86,2.862,106
20180801|2018-05-15 15:00,15,2.861,2.861,2.861,2.861,3
20180801|2018-05-15 15:30,15,2.859,2.859,2.857,2.859,51
20180801|2018-05-15 17:00,16,2.856,2.857,2.855,2.856,4
20180801|2018-05-15 19:00,16,2.856,2.857,2.856,2.857,6
20180801|2018-05-15 20:00,16,2.856,2.856,2.856,2.856,2
20180801|2018-05-15 21:00,16,2.853,2.853,2.851,2.851,4
20180801|2018-05-15 22:00,16,2.85,2.852,2.85,2.852,9
20180801|2018-05-15 22:30,16,2.852,2.852,2.852,2.852,1
20180801|2018-05-15 23:30,16,2.852,2.852,2.851,2.851,2
20180801|2018-05-16 00:00,16,2.851,2.852,2.851,2.852,3
20180801|2018-05-16 00:30,16,2.849,2.849,2.849,2.849,1
20180801|2018-05-16 01:00,16,2.847,2.847,2.847,2.847,3
20180801|2018-05-16 01:30,16,2.847,2.848,2.846,2.846,21
20180801|2018-05-16 02:00,16,2.848,2.848,2.846,2.846,3
20180801|2018-05-16 02:30,16,2.847,2.847,2.845,2.845,28
20180801|2018-05-16 03:00,16,2.845,2.845,2.844,2.844,4
20180801|2018-05-16 03:30,16,2.846,2.848,2.846,2.848,3
20180801|2018-05-16 04:00,16,2.848,2.848,2.847,2.847,3
20180801|2018-05-16 04:30,16,2.848,2.849,2.847,2.847,7
20180801|2018-05-16 05:00,16,2.848,2.848,2.848,2.848,1
20180801|2018-05-16 05:30,16,2.85,2.85,2.849,2.849,2
20180801|2018-05-16 06:00,16,2.849,2.86,2.849,2.856,36
20180801|2018-05-16 06:30,16,2.86,2.869,2.857,2.869,62
20180801|2018-05-16 07:00,16,2.868,2.87,2.864,2.869,41
20180801|2018-05-16 07:30,16,2.867,2.867,2.846,2.848,146
20180801|2018-05-16 08:00,16,2.847,2.853,2.839,2.853,334
20180801|2018-05-16 08:30,16,2.852,2.86,2.845,2.85,486
20180801|2018-05-16 09:00,16,2.851,2.854,2.844,2.846,504
20180801|2018-05-16 09:30,16,2.845,2.856,2.845,2.853,396
20180801|2018-05-16 10:00,16,2.852,2.855,2.847,2.854,251
20180801|2018-05-16 10:30,16,2.854,2.859,2.853,2.858,373
20180801|2018-05-16 11:00,16,2.858,2.858,2.853,2.856,240
20180801|2018-05-16 11:30,16,2.855,2.856,2.852,2.855,121
20180801|2018-05-16 12:00,16,2.854,2.857,2.854,2.856,131
20180801|2018-05-16 12:30,16,2.855,2.856,2.849,2.854,199
20180801|2018-05-16 13:00,16,2.853,2.854,2.848,2.849,1005
20180801|2018-05-16 13:30,16,2.849,2.85,2.846,2.846,198
20180801|2018-05-16 14:00,16,2.846,2.846,2.844,2.845,125
20180801|2018-05-16 14:30,16,2.846,2.848,2.845,2.847,38
20180801|2018-05-16 15:00,16,2.847,2.848,2.845,2.847,43
20180801|2018-05-16 15:30,16,2.848,2.85,2.847,2.85,20
20180801|2018-05-16 17:00,17,2.851,2.852,2.85,2.85,10
20180801|2018-05-16 17:30,17,2.853,2.853,2.853,2.853,1
20180801|2018-05-16 18:00,17,2.852,2.852,2.852,2.852,2
20180801|2018-05-16 18:30,17,2.851,2.851,2.848,2.848,6
20180801|2018-05-16 19:00,17,2.85,2.851,2.85,2.851,2
20180801|2018-05-16 19:30,17,2.851,2.851,2.849,2.851,4
20180801|2018-05-16 20:30,17,2.85,2.85,2.85,2.85,1
20180801|2018-05-16 21:30,17,2.852,2.852,2.852,2.852,1
20180801|2018-05-16 22:00,17,2.852,2.852,2.852,2.852,2
20180801|2018-05-16 23:30,17,2.85,2.85,2.85,2.85,1
20180801|2018-05-17 00:00,17,2.85,2.851,2.85,2.851,4
20180801|2018-05-17 00:30,17,2.851,2.851,2.851,2.851,1
20180801|2018-05-17 01:30,17,2.849,2.849,2.849,2.849,1
20180801|2018-05-17 02:00,17,2.85,2.851,2.85,2.85,3
20180801|2018-05-17 02:30,17,2.85,2.85,2.85,2.85,10
20180801|2018-05-17 03:00,17,2.854,2.854,2.854,2.854,3
20180801|2018-05-17 03:30,17,2.851,2.851,2.851,2.851,1
20180801|2018-05-17 04:30,17,2.854,2.856,2.851,2.854,55
20180801|2018-05-17 05:00,17,2.853,2.853,2.852,2.853,4
20180801|2018-05-17 05:30,17,2.851,2.851,2.842,2.844,33
20180801|2018-05-17 06:00,17,2.844,2.846,2.844,2.845,7
20180801|2018-05-17 06:30,17,2.845,2.854,2.845,2.85,32
20180801|2018-05-17 07:00,17,2.848,2.848,2.839,2.842,86
20180801|2018-05-17 07:30,17,2.841,2.845,2.831,2.833,196
20180801|2018-05-17 08:00,17,2.833,2.842,2.821,2.833,479
20180801|2018-05-17 08:30,17,2.832,2.842,2.83,2.833,545
20180801|2018-05-17 09:00,17,2.834,2.841,2.83,2.837,348
20180801|2018-05-17 09:30,17,2.836,2.858,2.828,2.857,593
20180801|2018-05-17 10:00,17,2.858,2.875,2.858,2.873,690
20180801|2018-05-17 10:30,17,2.872,2.876,2.868,2.872,443
20180801|2018-05-17 11:00,17,2.873,2.875,2.868,2.874,218
20180801|2018-05-17 11:30,17,2.874,2.879,2.872,2.879,120
20180801|2018-05-17 12:00,17,2.879,2.895,2.878,2.889,656
20180801|2018-05-17 12:30,17,2.89,2.893,2.888,2.891,259
20180801|2018-05-17 13:00,17,2.89,2.9,2.889,2.895,955
20180801|2018-05-17 13:30,17,2.894,2.897,2.894,2.894,210
20180801|2018-05-17 14:00,17,2.895,2.895,2.893,2.893,79
20180801|2018-05-17 14:30,17,2.894,2.895,2.89,2.89,137
20180801|2018-05-17 15:00,17,2.89,2.892,2.89,2.892,38
20180801|2018-05-17 15:30,17,2.893,2.893,2.892,2.893,24
20180801|2018-05-17 17:00,18,2.894,2.895,2.891,2.892,9
20180801|2018-05-17 17:30,18,2.891,2.891,2.89,2.891,4
20180801|2018-05-17 18:00,18,2.89,2.891,2.89,2.891,3
20180801|2018-05-17 19:00,18,2.889,2.891,2.889,2.89,3
20180801|2018-05-17 20:00,18,2.888,2.889,2.888,2.889,2
20180801|2018-05-17 20:30,18,2.888,2.888,2.888,2.888,2
20180801|2018-05-17 21:30,18,2.89,2.89,2.89,2.89,1
20180801|2018-05-17 22:00,18,2.888,2.888,2.888,2.888,1
20180801|2018-05-17 23:00,18,2.889,2.889,2.889,2.889,1
20180801|2018-05-17 23:30,18,2.888,2.888,2.887,2.887,10
20180801|2018-05-18 00:00,18,2.886,2.886,2.883,2.883,19
20180801|2018-05-18 00:30,18,2.884,2.885,2.884,2.885,8
20180801|2018-05-18 01:00,18,2.886,2.886,2.886,2.886,3
20180801|2018-05-18 01:30,18,2.884,2.884,2.884,2.884,4
20180801|2018-05-18 02:00,18,2.885,2.885,2.885,2.885,2
20180801|2018-05-18 02:30,18,2.887,2.887,2.887,2.887,1
20180801|2018-05-18 03:00,18,2.888,2.888,2.887,2.887,3
20180801|2018-05-18 03:30,18,2.888,2.888,2.888,2.888,1
20180801|2018-05-18 04:00,18,2.887,2.887,2.887,2.887,1
20180801|2018-05-18 04:30,18,2.888,2.889,2.887,2.888,11
20180801|2018-05-18 05:00,18,2.888,2.895,2.888,2.895,51
20180801|2018-05-18 05:30,18,2.895,2.897,2.894,2.896,8
20180801|2018-05-18 06:00,18,2.896,2.9,2.896,2.897,21
20180801|2018-05-18 06:30,18,2.896,2.897,2.892,2.895,28
20180801|2018-05-18 07:00,18,2.895,2.896,2.89,2.89,116
20180801|2018-05-18 07:30,18,2.89,2.893,2.884,2.891,122
20180801|2018-05-18 08:00,18,2.891,2.898,2.891,2.896,321
20180801|2018-05-18 08:30,18,2.896,2.903,2.894,2.898,478
20180801|2018-05-18 09:00,18,2.898,2.898,2.893,2.897,196
20180801|2018-05-18 09:30,18,2.897,2.906,2.897,2.902,350
20180801|2018-05-18 10:00,18,2.903,2.909,2.902,2.908,394
20180801|2018-05-18 10:30,18,2.909,2.914,2.908,2.91,531
20180801|2018-05-18 11:00,18,2.91,2.911,2.906,2.908,298
20180801|2018-05-18 11:30,18,2.908,2.911,2.906,2.909,291
20180801|2018-05-18 12:00,18,2.91,2.911,2.899,2.899,201
20180801|2018-05-18 12:30,18,2.9,2.901,2.895,2.899,501
20180801|2018-05-18 13:00,18,2.9,2.901,2.893,2.893,1089
20180801|2018-05-18 13:30,18,2.893,2.898,2.892,2.896,257
20180801|2018-05-18 14:00,18,2.896,2.897,2.892,2.893,103
20180801|2018-05-18 14:30,18,2.894,2.894,2.884,2.884,97
20180801|2018-05-18 15:00,18,2.884,2.885,2.882,2.883,21
20180801|2018-05-18 15:30,18,2.882,2.883,2.881,2.883,28
20180801|2018-05-20 17:00,21,2.875,2.886,2.874,2.885,46
20180801|2018-05-20 17:30,21,2.885,2.885,2.882,2.883,6
20180801|2018-05-20 18:00,21,2.883,2.883,2.883,2.883,5
20180801|2018-05-20 19:00,21,2.881,2.883,2.879,2.879,18
20180801|2018-05-20 19:30,21,2.88,2.88,2.88,2.88,1
20180801|2018-05-20 20:00,21,2.882,2.882,2.88,2.88,6
20180801|2018-05-20 20:30,21,2.878,2.878,2.878,2.878,1
20180801|2018-05-20 21:00,21,2.88,2.88,2.876,2.876,16
20180801|2018-05-20 21:30,21,2.876,2.877,2.876,2.877,21
20180801|2018-05-20 22:30,21,2.876,2.879,2.876,2.878,7
20180801|2018-05-20 23:00,21,2.878,2.878,2.878,2.878,3
20180801|2018-05-20 23:30,21,2.879,2.879,2.879,2.879,1
20180801|2018-05-21 00:00,21,2.878,2.878,2.875,2.875,3
20180801|2018-05-21 00:30,21,2.873,2.873,2.87,2.873,9
20180801|2018-05-21 01:00,21,2.87,2.87,2.87,2.87,10
20180801|2018-05-21 01:30,21,2.869,2.869,2.866,2.866,9
20180801|2018-05-21 02:00,21,2.866,2.868,2.866,2.867,9
20180801|2018-05-21 02:30,21,2.865,2.865,2.863,2.863,35
20180801|2018-05-21 03:00,21,2.863,2.863,2.863,2.863,12
20180801|2018-05-21 03:30,21,2.865,2.865,2.862,2.862,2
20180801|2018-05-21 04:00,21,2.863,2.865,2.861,2.865,48
20180801|2018-05-21 04:30,21,2.863,2.863,2.863,2.863,2
20180801|2018-05-21 05:00,21,2.865,2.871,2.865,2.87,5
20180801|2018-05-21 05:30,21,2.87,2.876,2.87,2.875,17
20180801|2018-05-21 06:00,21,2.874,2.875,2.87,2.872,29
20180801|2018-05-21 06:30,21,2.873,2.88,2.871,2.88,32
20180801|2018-05-21 07:00,21,2.881,2.894,2.881,2.89,320
20180801|2018-05-21 07:30,21,2.89,2.89,2.877,2.879,97
20180801|2018-05-21 08:00,21,2.88,2.894,2.876,2.888,379
20180801|2018-05-21 08:30,21,2.889,2.893,2.864,2.869,519
20180801|2018-05-21 09:00,21,2.869,2.876,2.868,2.876,285
20180801|2018-05-21 09:30,21,2.877,2.878,2.871,2.873,179
20180801|2018-05-21 10:00,21,2.873,2.873,2.867,2.867,284
20180801|2018-05-21 10:30,21,2.868,2.876,2.867,2.874,180
20180801|2018-05-21 11:00,21,2.873,2.877,2.873,2.875,215
20180801|2018-05-21 11:30,21,2.875,2.878,2.872,2.877,227
20180801|2018-05-21 12:00,21,2.875,2.877,2.874,2.875,152
20180801|2018-05-21 12:30,21,2.874,2.879,2.874,2.876,254
20180801|2018-05-21 13:00,21,2.876,2.877,2.866,2.87,539
20180801|2018-05-21 13:30,21,2.872,2.873,2.867,2.873,668
20180801|2018-05-21 14:00,21,2.871,2.874,2.869,2.873,148
20180801|2018-05-21 14:30,21,2.874,2.878,2.873,2.878,56
20180801|2018-05-21 15:00,21,2.878,2.879,2.878,2.879,59
20180801|2018-05-21 15:30,21,2.878,2.88,2.878,2.879,34
20180801|2018-05-21 17:00,22,2.88,2.88,2.879,2.88,6
20180801|2018-05-21 17:30,22,2.876,2.877,2.874,2.874,11
20180801|2018-05-21 18:00,22,2.875,2.875,2.875,2.875,3
20180801|2018-05-21 18:30,22,2.875,2.875,2.875,2.875,1
20180801|2018-05-21 19:00,22,2.877,2.877,2.875,2.875,2
20180801|2018-05-21 19:30,22,2.875,2.875,2.873,2.873,4
20180801|2018-05-21 21:30,22,2.875,2.875,2.875,2.875,1
20180801|2018-05-21 22:00,22,2.874,2.874,2.874,2.874,2
20180801|2018-05-21 22:30,22,2.874,2.877,2.874,2.875,6
20180801|2018-05-21 23:00,22,2.875,2.875,2.873,2.873,4
20180801|2018-05-21 23:30,22,2.872,2.872,2.872,2.872,1
20180801|2018-05-22 00:00,22,2.873,2.873,2.873,2.873,2
20180801|2018-05-22 02:00,22,2.875,2.875,2.875,2.875,2
20180801|2018-05-22 02:30,22,2.874,2.885,2.874,2.881,16
20180801|2018-05-22 03:00,22,2.884,2.886,2.883,2.883,10
20180801|2018-05-22 03:30,22,2.883,2.883,2.881,2.881,3
20180801|2018-05-22 04:00,22,2.881,2.883,2.881,2.881,7
20180801|2018-05-22 04:30,22,2.881,2.882,2.879,2.879,13
20180801|2018-05-22 05:00,22,2.881,2.885,2.881,2.885,24
20180801|2018-05-22 05:30,22,2.889,2.89,2.887,2.887,21
20180801|2018-05-22 06:00,22,2.89,2.893,2.89,2.893,7
20180801|2018-05-22 06:30,22,2.893,2.895,2.889,2.89,104
20180801|2018-05-22 07:00,22,2.892,2.906,2.892,2.898,177
20180801|2018-05-22 07:30,22,2.897,2.907,2.897,2.905,252
20180801|2018-05-22 08:00,22,2.904,2.916,2.899,2.915,667
20180801|2018-05-22 08:30,22,2.916,2.926,2.907,2.923,732
20180801|2018-05-22 09:00,22,2.923,2.924,2.915,2.921,421
20180801|2018-05-22 09:30,22,2.921,2.926,2.921,2.924,435
20180801|2018-05-22 10:00,22,2.927,2.93,2.926,2.929,402
20180801|2018-05-22 10:30,22,2.929,2.939,2.929,2.935,526
20180801|2018-05-22 11:00,22,2.935,2.942,2.935,2.939,484
20180801|2018-05-22 11:30,22,2.941,2.943,2.936,2.939,303
20180801|2018-05-22 12:00,22,2.939,2.944,2.936,2.941,533
20180801|2018-05-22 12:30,22,2.943,2.947,2.941,2.944,128
20180801|2018-05-22 13:00,22,2.945,2.956,2.945,2.948,1247
20180801|2018-05-22 13:30,22,2.948,2.95,2.944,2.944,278
20180801|2018-05-22 14:00,22,2.944,2.947,2.942,2.946,82
20180801|2018-05-22 14:30,22,2.946,2.95,2.944,2.949,117
20180801|2018-05-22 15:00,22,2.95,2.95,2.946,2.947,29
20180801|2018-05-22 15:30,22,2.946,2.947,2.943,2.947,47
20180801|2018-05-22 17:00,23,2.945,2.947,2.944,2.944,16
20180801|2018-05-22 17:30,23,2.946,2.947,2.946,2.947,2
20180801|2018-05-22 18:00,23,2.947,2.947,2.947,2.947,1
20180801|2018-05-22 18:30,23,2.947,2.947,2.947,2.947,3
20180801|2018-05-22 19:00,23,2.949,2.951,2.948,2.948,12
20180801|2018-05-22 19:30,23,2.946,2.947,2.945,2.945,14
20180801|2018-05-22 20:00,23,2.947,2.947,2.944,2.944,18
20180801|2018-05-22 20:30,23,2.946,2.946,2.944,2.944,8
20180801|2018-05-22 21:00,23,2.945,2.945,2.944,2.944,3
20180801|2018-05-22 21:30,23,2.945,2.946,2.945,2.945,10
20180801|2018-05-23 01:00,23,2.944,2.944,2.944,2.944,2
20180801|2018-05-23 01:30,23,2.945,2.945,2.945,2.945,3
20180801|2018-05-23 02:00,23,2.944,2.946,2.944,2.946,10
20180801|2018-05-23 02:30,23,2.945,2.95,2.945,2.949,27
20180801|2018-05-23 03:00,23,2.948,2.95,2.948,2.95,15
20180801|2018-05-23 03:30,23,2.947,2.951,2.947,2.951,5
20180801|2018-05-23 04:00,23,2.949,2.951,2.948,2.949,16
20180801|2018-05-23 04:30,23,2.949,2.949,2.945,2.949,9
20180801|2018-05-23 05:00,23,2.948,2.956,2.948,2.954,58
20180801|2018-05-23 05:30,23,2.954,2.955,2.953,2.954,8
20180801|2018-05-23 06:00,23,2.955,2.959,2.952,2.952,37
20180801|2018-05-23 06:30,23,2.952,2.953,2.95,2.951,57
20180801|2018-05-23 07:00,23,2.951,2.958,2.948,2.955,242
20180801|2018-05-23 07:30,23,2.956,2.957,2.949,2.956,319
20180801|2018-05-23 08:00,23,2.957,2.971,2.955,2.967,1017
20180801|2018-05-23 08:30,23,2.966,2.969,2.964,2.968,597
20180801|2018-05-23 09:00,23,2.968,2.989,2.968,2.985,1985
20180801|2018-05-23 09:30,23,2.984,2.985,2.977,2.984,483
20180801|2018-05-23 10:00,23,2.984,2.988,2.983,2.986,443
20180801|2018-05-23 10:30,23,2.986,2.988,2.978,2.979,698
20180801|2018-05-23 11:00,23,2.979,2.983,2.97,2.978,798
20180801|2018-05-23 11:30,23,2.979,2.983,2.968,2.97,453
20180801|2018-05-23 12:00,23,2.97,2.977,2.968,2.975,308
20180801|2018-05-23 12:30,23,2.976,2.979,2.973,2.973,203
20180801|2018-05-23 13:00,23,2.973,2.976,2.968,2.972,613
20180801|2018-05-23 13:30,23,2.972,2.978,2.965,2.975,217
20180801|2018-05-23 14:00,23,2.976,2.978,2.971,2.973,102
20180801|2018-05-23 14:30,23,2.971,2.977,2.971,2.977,550
20180801|2018-05-23 15:00,23,2.977,2.98,2.974,2.975,95
20180801|2018-05-23 15:30,23,2.977,2.978,2.975,2.976,28
20180801|2018-05-23 17:00,24,2.976,2.976,2.974,2.975,14
20180801|2018-05-23 18:00,24,2.976,2.977,2.976,2.977,9
20180801|2018-05-23 18:30,24,2.973,2.973,2.972,2.972,3
20180801|2018-05-23 19:00,24,2.972,2.974,2.972,2.972,16
20180801|2018-05-23 19:30,24,2.973,2.976,2.972,2.976,7
20180801|2018-05-23 20:00,24,2.973,2.973,2.973,2.973,2
20180801|2018-05-23 20:30,24,2.974,2.975,2.972,2.975,10
20180801|2018-05-23 21:00,24,2.977,2.979,2.977,2.977,82
20180801|2018-05-23 21:30,24,2.978,2.978,2.974,2.976,23
20180801|2018-05-23 22:00,24,2.976,2.976,2.976,2.976,10
20180801|2018-05-23 22:30,24,2.978,2.98,2.976,2.976,7
20180801|2018-05-23 23:00,24,2.976,2.976,2.976,2.976,1
20180801|2018-05-23 23:30,24,2.977,2.977,2.972,2.972,7
20180801|2018-05-24 00:00,24,2.972,2.975,2.972,2.975,17
20180801|2018-05-24 01:00,24,2.976,2.976,2.971,2.971,14
20180801|2018-05-24 01:30,24,2.972,2.976,2.972,2.976,5
20180801|2018-05-24 02:00,24,2.977,2.979,2.977,2.979,9
20180801|2018-05-24 02:30,24,2.977,2.983,2.977,2.979,15
20180801|2018-05-24 03:00,24,2.98,2.98,2.98,2.98,1
20180801|2018-05-24 03:30,24,2.979,2.98,2.973,2.974,38
20180801|2018-05-24 04:00,24,2.976,2.978,2.976,2.978,6
20180801|2018-05-24 04:30,24,2.977,2.977,2.977,2.977,1
20180801|2018-05-24 05:00,24,2.975,2.977,2.975,2.976,4
20180801|2018-05-24 05:30,24,2.975,2.977,2.974,2.975,17
20180801|2018-05-24 06:00,24,2.974,2.974,2.968,2.968,72
20180801|2018-05-24 06:30,24,2.967,2.968,2.961,2.963,74
20180801|2018-05-24 07:00,24,2.962,2.969,2.962,2.966,140
20180801|2018-05-24 07:30,24,2.965,2.967,2.963,2.966,124
20180801|2018-05-24 08:00,24,2.967,2.975,2.966,2.97,501
20180801|2018-05-24 08:30,24,2.968,2.978,2.962,2.972,672
20180801|2018-05-24 09:00,24,2.972,2.976,2.967,2.968,482
20180801|2018-05-24 09:30,24,2.971,2.994,2.971,2.987,1669
20180801|2018-05-24 10:00,24,2.987,2.992,2.983,2.991,375
20180801|2018-05-24 10:30,24,2.991,2.992,2.984,2.987,520
20180801|2018-05-24 11:00,24,2.987,2.99,2.985,2.988,167
20180801|2018-05-24 11:30,24,2.988,2.988,2.98,2.98,251
20180801|2018-05-24 12:00,24,2.983,2.989,2.983,2.985,308
20180801|2018-05-24 12:30,24,2.985,2.989,2.981,2.982,859
20180801|2018-05-24 13:00,24,2.982,2.989,2.981,2.987,530
20180801|2018-05-24 13:30,24,2.987,2.989,2.986,2.988,184
20180801|2018-05-24 14:00,24,2.988,2.989,2.988,2.988,80
20180801|2018-05-24 14:30,24,2.987,2.991,2.986,2.988,259
20180801|2018-05-24 15:00,24,2.988,2.988,2.979,2.979,125
20180801|2018-05-24 15:30,24,2.978,2.983,2.978,2.981,37
20180801|2018-05-24 17:00,25,2.981,2.983,2.981,2.983,7
20180801|2018-05-24 17:30,25,2.983,2.983,2.983,2.983,1
20180801|2018-05-24 18:00,25,2.985,2.985,2.985,2.985,4
20180801|2018-05-24 18:30,25,2.982,2.982,2.982,2.982,2
20180801|2018-05-24 19:00,25,2.981,2.982,2.981,2.982,3
20180801|2018-05-24 20:00,25,2.981,2.982,2.98,2.982,10
20180801|2018-05-24 20:30,25,2.985,2.986,2.984,2.984,5
20180801|2018-05-24 21:00,25,2.981,2.981,2.978,2.978,10
20180801|2018-05-24 21:30,25,2.98,2.98,2.98,2.98,4
20180801|2018-05-24 22:00,25,2.98,2.982,2.98,2.982,3
20180801|2018-05-24 23:00,25,2.98,2.98,2.979,2.979,4
20180801|2018-05-24 23:30,25,2.98,2.981,2.978,2.981,4
20180801|2018-05-25 00:00,25,2.98,2.98,2.98,2.98,2
20180801|2018-05-25 00:30,25,2.98,2.98,2.979,2.979,3
20180801|2018-05-25 01:00,25,2.978,2.978,2.978,2.978,1
20180801|2018-05-25 02:00,25,2.98,2.981,2.979,2.979,9
20180801|2018-05-25 02:30,25,2.98,2.983,2.979,2.982,7
20180801|2018-05-25 03:00,25,2.983,2.987,2.982,2.987,23
20180801|2018-05-25 03:30,25,2.988,2.988,2.986,2.986,21
20180801|2018-05-25 04:00,25,2.99,2.991,2.989,2.989,6
20180801|2018-05-25 04:30,25,2.993,2.998,2.992,2.998,62
20180801|2018-05-25 05:00,25,2.998,3.005,2.997,3.004,117
20180801|2018-05-25 05:30,25,3.003,3.004,2.998,3,45
20180801|2018-05-25 06:00,25,3.001,3.003,2.994,3,71
20180801|2018-05-25 06:30,25,3.001,3.003,2.998,3.001,246
20180801|2018-05-25 07:00,25,3,3.005,2.996,2.999,352
20180801|2018-05-25 07:30,25,2.999,2.999,2.988,2.992,444
20180801|2018-05-25 08:00,25,2.991,3.006,2.986,3.004,728
20180801|2018-05-25 08:30,25,3.005,3.012,3.002,3.002,677
20180801|2018-05-25 09:00,25,3.001,3.004,2.983,2.985,850
20180801|2018-05-25 09:30,25,2.985,2.988,2.967,2.981,781
20180801|2018-05-25 10:00,25,2.981,2.983,2.977,2.981,277
20180801|2018-05-25 10:30,25,2.98,2.984,2.975,2.976,457
20180801|2018-05-25 11:00,25,2.976,2.981,2.971,2.973,304
20180801|2018-05-25 11:30,25,2.973,2.978,2.969,2.975,199
20180801|2018-05-25 12:00,25,2.975,2.978,2.967,2.969,658
20180801|2018-05-25 12:30,25,2.969,2.98,2.962,2.98,671
20180801|2018-05-25 13:00,25,2.98,2.989,2.978,2.98,1154
20180801|2018-05-25 13:30,25,2.98,2.99,2.98,2.989,394
20180801|2018-05-25 14:00,25,2.989,2.989,2.983,2.986,84
20180801|2018-05-25 14:30,25,2.985,2.988,2.98,2.982,237
20180801|2018-05-25 15:00,25,2.982,2.983,2.981,2.981,33
20180801|2018-05-25 15:30,25,2.981,2.984,2.981,2.983,21
20180801|2018-05-27 17:00,29,2.983,2.986,2.982,2.986,33
20180801|2018-05-27 18:00,29,2.982,2.982,2.982,2.982,1
20180801|2018-05-27 20:00,29,2.977,2.979,2.977,2.979,13
20180801|2018-05-27 20:30,29,2.974,2.974,2.974,2.974,2
20180801|2018-05-27 21:00,29,2.973,2.974,2.973,2.974,2
20180801|2018-05-27 22:00,29,2.971,2.972,2.971,2.972,2
20180801|2018-05-27 22:30,29,2.974,2.974,2.974,2.974,1
20180801|2018-05-27 23:00,29,2.972,2.972,2.972,2.972,1
20180801|2018-05-27 23:30,29,2.972,2.972,2.969,2.969,8
20180801|2018-05-28 00:00,29,2.968,2.969,2.967,2.967,5
20180801|2018-05-28 00:30,29,2.967,2.967,2.964,2.965,5
20180801|2018-05-28 01:00,29,2.963,2.967,2.963,2.967,3
20180801|2018-05-28 01:30,29,2.965,2.985,2.964,2.981,11
20180801|2018-05-28 02:00,29,2.979,2.979,2.974,2.974,3
20180801|2018-05-28 02:30,29,2.979,2.98,2.971,2.971,3
20180801|2018-05-28 03:00,29,2.968,2.97,2.968,2.97,3
20180801|2018-05-28 03:30,29,2.969,2.969,2.965,2.966,7
20180801|2018-05-28 04:00,29,2.965,2.965,2.965,2.965,1
20180801|2018-05-28 04:30,29,2.966,2.966,2.961,2.965,15
20180801|2018-05-28 05:00,29,2.96,2.968,2.957,2.966,26
20180801|2018-05-28 05:30,29,2.964,2.964,2.964,2.964,4
20180801|2018-05-28 06:00,29,2.964,2.975,2.962,2.971,50
20180801|2018-05-28 06:30,29,2.967,2.967,2.965,2.965,15
20180801|2018-05-28 07:00,29,2.964,2.964,2.96,2.963,20
20180801|2018-05-28 07:30,29,2.961,2.972,2.961,2.968,26
20180801|2018-05-28 08:00,29,2.968,2.983,2.968,2.982,232
20180801|2018-05-28 08:30,29,2.982,3.001,2.982,3,383
20180801|2018-05-28 09:00,29,3,3.013,2.999,3.008,459
20180801|2018-05-28 09:30,29,3.009,3.016,3.008,3.008,323
20180801|2018-05-28 10:00,29,3.008,3.012,2.996,3.004,261
20180801|2018-05-28 10:30,29,3.004,3.01,3,3.01,185
20180801|2018-05-28 11:00,29,3.011,3.011,3,3.001,371
20180801|2018-05-28 11:30,29,3.002,3.007,3.001,3.004,49
20180801|2018-05-28 17:00,29,3.004,3.004,2.986,2.988,102
20180801|2018-05-28 17:30,29,2.996,2.998,2.995,2.998,10
20180801|2018-05-28 18:00,29,2.995,2.995,2.989,2.989,5
20180801|2018-05-28 19:30,29,2.988,2.988,2.988,2.988,8
20180801|2018-05-28 20:00,29,2.988,2.988,2.988,2.988,6
20180801|2018-05-28 20:30,29,2.988,2.988,2.985,2.988,96
20180801|2018-05-28 21:00,29,2.985,2.987,2.985,2.987,4
20180801|2018-05-28 21:30,29,2.986,2.988,2.986,2.988,2
20180801|2018-05-28 23:00,29,2.988,2.988,2.988,2.988,1
20180801|2018-05-28 23:30,29,2.99,2.993,2.99,2.993,24
20180801|2018-05-29 00:00,29,2.993,2.993,2.993,2.993,7
20180801|2018-05-29 00:30,29,2.993,2.993,2.991,2.991,15
20180801|2018-05-29 01:00,29,2.993,2.993,2.991,2.991,3
20180801|2018-05-29 01:30,29,2.993,2.993,2.993,2.993,24
20180801|2018-05-29 02:00,29,2.996,2.996,2.993,2.995,11
20180801|2018-05-29 02:30,29,2.998,2.998,2.996,2.996,14
20180801|2018-05-29 03:00,29,2.996,2.996,2.99,2.99,19
20180801|2018-05-29 03:30,29,2.988,2.997,2.988,2.997,36
20180801|2018-05-29 04:00,29,2.998,3,2.995,2.998,14
20180801|2018-05-29 04:30,29,2.997,3.001,2.997,3.001,12
20180801|2018-05-29 05:00,29,3.002,3.002,2.995,2.995,8
20180801|2018-05-29 05:30,29,3.001,3.002,2.997,2.997,27
20180801|2018-05-29 06:00,29,2.995,2.995,2.986,2.988,22
20180801|2018-05-29 06:30,29,2.988,2.991,2.96,2.964,302
20180801|2018-05-29 07:00,29,2.961,2.962,2.929,2.946,1318
20180801|2018-05-29 07:30,29,2.945,2.947,2.923,2.928,1414
20180801|2018-05-29 08:00,29,2.927,2.927,2.905,2.922,2513
20180801|2018-05-29 08:30,29,2.923,2.927,2.91,2.912,871
20180801|2018-05-29 09:00,29,2.911,2.911,2.9,2.904,1690
20180801|2018-05-29 09:30,29,2.904,2.909,2.901,2.905,696
20180801|2018-05-29 10:00,29,2.905,2.909,2.903,2.904,758
20180801|2018-05-29 10:30,29,2.904,2.905,2.885,2.888,1980
20180801|2018-05-29 11:00,29,2.888,2.901,2.884,2.901,868
20180801|2018-05-29 11:30,29,2.9,2.901,2.892,2.894,581
20180801|2018-05-29 12:00,29,2.894,2.914,2.894,2.913,1162
20180801|2018-05-29 12:30,29,2.912,2.917,2.903,2.903,1326
20180801|2018-05-29 13:00,29,2.904,2.926,2.904,2.921,4369
20180801|2018-05-29 13:30,29,2.921,2.922,2.914,2.915,1166
20180801|2018-05-29 14:00,29,2.915,2.92,2.914,2.919,323
20180801|2018-05-29 14:30,29,2.919,2.922,2.918,2.92,303
20180801|2018-05-29 15:00,29,2.919,2.923,2.919,2.921,172
20180801|2018-05-29 15:30,29,2.922,2.922,2.918,2.919,190
20180801|2018-05-29 17:00,30,2.924,2.924,2.919,2.919,38
20180801|2018-05-29 17:30,30,2.92,2.92,2.918,2.918,4
20180801|2018-05-29 18:00,30,2.918,2.918,2.918,2.918,3
20180801|2018-05-29 19:00,30,2.921,2.921,2.921,2.921,3
20180801|2018-05-29 19:30,30,2.921,2.921,2.92,2.92,3
20180801|2018-05-29 20:00,30,2.919,2.919,2.919,2.919,1
20180801|2018-05-29 20:30,30,2.919,2.92,2.917,2.917,8
20180801|2018-05-29 21:00,30,2.917,2.919,2.917,2.919,15
20180801|2018-05-29 21:30,30,2.919,2.919,2.919,2.919,1
20180801|2018-05-29 22:00,30,2.92,2.92,2.919,2.92,16
20180801|2018-05-29 22:30,30,2.92,2.92,2.919,2.919,6
20180801|2018-05-29 23:00,30,2.918,2.918,2.917,2.917,16
20180801|2018-05-29 23:30,30,2.918,2.918,2.912,2.916,27
20180801|2018-05-30 00:00,30,2.917,2.917,2.917,2.917,2
20180801|2018-05-30 00:30,30,2.916,2.916,2.916,2.916,2
20180801|2018-05-30 01:00,30,2.917,2.917,2.917,2.917,1
20180801|2018-05-30 02:00,30,2.92,2.92,2.916,2.919,9
20180801|2018-05-30 02:30,30,2.919,2.919,2.913,2.913,4
20180801|2018-05-30 03:00,30,2.92,2.921,2.919,2.919,9
20180801|2018-05-30 03:30,30,2.92,2.923,2.92,2.922,58
20180801|2018-05-30 04:00,30,2.922,2.923,2.922,2.923,2
20180801|2018-05-30 05:00,30,2.926,2.926,2.922,2.922,11
20180801|2018-05-30 05:30,30,2.92,2.923,2.92,2.922,12
20180801|2018-05-30 06:00,30,2.919,2.919,2.901,2.909,214
20180801|2018-05-30 06:30,30,2.911,2.911,2.902,2.906,137
20180801|2018-05-30 07:00,30,2.908,2.92,2.906,2.908,267
20180801|2018-05-30 07:30,30,2.907,2.916,2.906,2.913,239
20180801|2018-05-30 08:00,30,2.914,2.915,2.888,2.9,1544
20180801|2018-05-30 08:30,30,2.9,2.91,2.894,2.908,704
20180801|2018-05-30 09:00,30,2.907,2.916,2.903,2.908,783
20180801|2018-05-30 09:30,30,2.907,2.916,2.903,2.911,1184
20180801|2018-05-30 10:00,30,2.911,2.913,2.901,2.902,552
20180801|2018-05-30 10:30,30,2.903,2.912,2.902,2.909,574
20180801|2018-05-30 11:00,30,2.909,2.909,2.898,2.903,776
20180801|2018-05-30 11:30,30,2.902,2.906,2.899,2.9,349
20180801|2018-05-30 12:00,30,2.9,2.911,2.899,2.908,961
20180801|2018-05-30 12:30,30,2.908,2.915,2.908,2.91,561
20180801|2018-05-30 13:00,30,2.91,2.91,2.899,2.902,1824
20180801|2018-05-30 13:30,30,2.903,2.907,2.903,2.906,415
20180801|2018-05-30 14:00,30,2.906,2.906,2.903,2.906,299
20180801|2018-05-30 14:30,30,2.906,2.913,2.906,2.91,317
20180801|2018-05-30 15:00,30,2.91,2.916,2.91,2.915,123
20180801|2018-05-30 15:30,30,2.915,2.917,2.915,2.916,51
20180801|2018-05-30 17:00,31,2.911,2.913,2.91,2.91,33
20180801|2018-05-30 18:30,31,2.911,2.911,2.909,2.909,10
20180801|2018-05-30 19:30,31,2.91,2.91,2.91,2.91,1
20180801|2018-05-30 20:00,31,2.91,2.91,2.91,2.91,1
20180801|2018-05-30 20:30,31,2.912,2.912,2.911,2.912,5
20180801|2018-05-30 21:00,31,2.912,2.912,2.911,2.911,12
20180801|2018-05-30 22:30,31,2.914,2.914,2.914,2.914,1
20180801|2018-05-31 00:30,31,2.918,2.919,2.918,2.919,4
20180801|2018-05-31 01:00,31,2.92,2.92,2.919,2.919,13
20180801|2018-05-31 02:00,31,2.918,2.918,2.916,2.916,5
20180801|2018-05-31 02:30,31,2.915,2.917,2.915,2.917,9
20180801|2018-05-31 03:30,31,2.917,2.92,2.917,2.919,13
20180801|2018-05-31 04:00,31,2.92,2.924,2.92,2.922,29
20180801|2018-05-31 04:30,31,2.923,2.923,2.92,2.92,12
20180801|2018-05-31 05:00,31,2.919,2.919,2.916,2.917,15
20180801|2018-05-31 05:30,31,2.918,2.918,2.918,2.918,1
20180801|2018-05-31 06:00,31,2.918,2.924,2.918,2.923,52
20180801|2018-05-31 06:30,31,2.922,2.923,2.92,2.923,33
20180801|2018-05-31 07:00,31,2.924,2.955,2.924,2.949,600
20180801|2018-05-31 07:30,31,2.95,2.956,2.94,2.944,406
20180801|2018-05-31 08:00,31,2.944,2.953,2.942,2.945,1456
20180801|2018-05-31 08:30,31,2.946,2.981,2.946,2.978,3452
20180801|2018-05-31 09:00,31,2.978,2.978,2.958,2.963,1165
20180801|2018-05-31 09:30,31,2.964,3,2.964,2.985,3064
20180801|2018-05-31 10:00,31,2.986,2.993,2.981,2.987,1273
20180801|2018-05-31 10:30,31,2.988,2.99,2.973,2.974,1042
20180801|2018-05-31 11:00,31,2.973,2.981,2.971,2.976,1021
20180801|2018-05-31 11:30,31,2.976,2.983,2.976,2.979,491
20180801|2018-05-31 12:00,31,2.979,2.98,2.954,2.962,1268
20180801|2018-05-31 12:30,31,2.962,2.966,2.959,2.962,670
20180801|2018-05-31 13:00,31,2.962,2.98,2.96,2.963,3108
20180801|2018-05-31 13:30,31,2.963,2.964,2.956,2.964,645
20180801|2018-05-31 14:00,31,2.963,2.963,2.96,2.961,134
20180801|2018-05-31 14:30,31,2.962,2.971,2.962,2.97,307
20180801|2018-05-31 15:00,31,2.97,2.97,2.965,2.966,204
20180801|2018-05-31 15:30,31,2.968,2.969,2.965,2.968,126
20180801|2018-05-31 17:00,1,2.965,2.966,2.965,2.965,32
20180801|2018-05-31 17:30,1,2.963,2.963,2.962,2.962,2
20180801|2018-05-31 18:00,1,2.961,2.961,2.961,2.961,7
20180801|2018-05-31 18:30,1,2.962,2.965,2.962,2.965,7
20180801|2018-05-31 19:00,1,2.964,2.965,2.963,2.965,3
20180801|2018-05-31 19:30,1,2.966,2.966,2.966,2.966,1
20180801|2018-05-31 20:00,1,2.964,2.964,2.962,2.962,7
20180801|2018-05-31 20:30,1,2.963,2.964,2.963,2.964,2
20180801|2018-05-31 21:00,1,2.961,2.964,2.961,2.964,16
20180801|2018-05-31 22:00,1,2.963,2.964,2.963,2.964,25
20180801|2018-05-31 22:30,1,2.965,2.967,2.965,2.966,23
20180801|2018-06-01 00:00,1,2.963,2.963,2.963,2.963,1
20180801|2018-06-01 01:30,1,2.961,2.962,2.961,2.962,3
20180801|2018-06-01 02:00,1,2.96,2.965,2.96,2.965,5
20180801|2018-06-01 02:30,1,2.964,2.964,2.964,2.964,6
20180801|2018-06-01 03:00,1,2.961,2.961,2.961,2.961,5
20180801|2018-06-01 03:30,1,2.962,2.969,2.962,2.968,26
20180801|2018-06-01 04:00,1,2.969,2.97,2.968,2.968,11
20180801|2018-06-01 04:30,1,2.968,2.969,2.968,2.969,2
20180801|2018-06-01 05:00,1,2.968,2.976,2.968,2.975,54
20180801|2018-06-01 05:30,1,2.971,2.971,2.966,2.971,24
20180801|2018-06-01 06:00,1,2.97,2.976,2.97,2.97,109
20180801|2018-06-01 06:30,1,2.971,2.971,2.955,2.958,137
20180801|2018-06-01 07:00,1,2.956,2.968,2.954,2.963,279
20180801|2018-06-01 07:30,1,2.964,2.971,2.961,2.965,310
20180801|2018-06-01 08:00,1,2.965,2.969,2.947,2.968,1096
20180801|2018-06-01 08:30,1,2.967,2.981,2.955,2.974,1475
20180801|2018-06-01 09:00,1,2.975,2.976,2.962,2.963,670
20180801|2018-06-01 09:30,1,2.962,2.965,2.954,2.956,615
20180801|2018-06-01 10:00,1,2.955,2.962,2.954,2.957,535
20180801|2018-06-01 10:30,1,2.957,2.958,2.952,2.957,338
20180801|2018-06-01 11:00,1,2.957,2.966,2.954,2.964,437
20180801|2018-06-01 11:30,1,2.964,2.964,2.959,2.962,292
20180801|2018-06-01 12:00,1,2.963,2.974,2.962,2.97,652
20180801|2018-06-01 12:30,1,2.97,2.971,2.964,2.965,238
20180801|2018-06-01 13:00,1,2.965,2.977,2.965,2.976,1476
20180801|2018-06-01 13:30,1,2.975,2.982,2.971,2.982,612
20180801|2018-06-01 14:00,1,2.982,2.985,2.98,2.985,249
20180801|2018-06-01 14:30,1,2.985,2.989,2.983,2.983,469
20180801|2018-06-01 15:00,1,2.983,2.986,2.983,2.986,90
20180801|2018-06-01 15:30,1,2.987,2.996,2.987,2.995,146
20180801|2018-06-03 17:00,4,2.988,2.988,2.969,2.97,88
20180801|2018-06-03 17:30,4,2.969,2.973,2.969,2.973,14
20180801|2018-06-03 18:00,4,2.974,2.974,2.974,2.974,1
20180801|2018-06-03 18:30,4,2.973,2.973,2.973,2.973,5
20180801|2018-06-03 19:00,4,2.974,2.975,2.974,2.975,10
20180801|2018-06-03 19:30,4,2.975,2.975,2.975,2.975,3
20180801|2018-06-03 20:00,4,2.972,2.974,2.972,2.974,2
20180801|2018-06-03 20:30,4,2.975,2.979,2.975,2.979,10
20180801|2018-06-03 21:00,4,2.978,2.979,2.978,2.978,10
20180801|2018-06-03 22:00,4,2.978,2.978,2.978,2.978,1
20180801|2018-06-03 22:30,4,2.98,2.98,2.979,2.979,2
20180801|2018-06-03 23:00,4,2.978,2.978,2.978,2.978,1
20180801|2018-06-03 23:30,4,2.979,2.979,2.978,2.978,2
20180801|2018-06-04 00:30,4,2.979,2.979,2.979,2.979,1
20180801|2018-06-04 01:00,4,2.979,2.979,2.979,2.979,2
20180801|2018-06-04 01:30,4,2.98,2.98,2.98,2.98,1
20180801|2018-06-04 02:00,4,2.98,2.981,2.976,2.976,48
20180801|2018-06-04 02:30,4,2.973,2.973,2.971,2.971,9
20180801|2018-06-04 03:00,4,2.972,2.973,2.972,2.973,18
20180801|2018-06-04 03:30,4,2.977,2.982,2.977,2.98,202
20180801|2018-06-04 04:00,4,2.982,2.985,2.982,2.985,83
20180801|2018-06-04 04:30,4,2.984,2.989,2.984,2.987,170
20180801|2018-06-04 05:00,4,2.985,2.989,2.982,2.987,64
20180801|2018-06-04 05:30,4,2.987,2.994,2.985,2.99,75
20180801|2018-06-04 06:00,4,2.988,2.99,2.985,2.989,63
20180801|2018-06-04 06:30,4,2.986,2.988,2.978,2.984,145
20180801|2018-06-04 07:00,4,2.983,2.984,2.972,2.984,307
20180801|2018-06-04 07:30,4,2.984,2.988,2.981,2.983,372
20180801|2018-06-04 08:00,4,2.982,2.984,2.959,2.961,1287
20180801|2018-06-04 08:30,4,2.962,2.974,2.956,2.956,887
20180801|2018-06-04 09:00,4,2.956,2.96,2.95,2.957,1028
20180801|2018-06-04 09:30,4,2.957,2.963,2.955,2.961,694
20180801|2018-06-04 10:00,4,2.961,2.968,2.957,2.962,610
20180801|2018-06-04 10:30,4,2.963,2.964,2.954,2.96,566
20180801|2018-06-04 11:00,4,2.959,2.963,2.952,2.958,767
20180801|2018-06-04 11:30,4,2.958,2.963,2.957,2.957,252
20180801|2018-06-04 12:00,4,2.956,2.957,2.948,2.953,599
20180801|2018-06-04 12:30,4,2.954,2.956,2.95,2.953,487
20180801|2018-06-04 13:00,4,2.952,2.953,2.941,2.942,2334
20180801|2018-06-04 13:30,4,2.943,2.947,2.937,2.945,865
20180801|2018-06-04 14:00,4,2.945,2.945,2.939,2.941,470
20180801|2018-06-04 14:30,4,2.941,2.942,2.94,2.942,269
20180801|2018-06-04 15:00,4,2.941,2.941,2.937,2.939,82
20180801|2018-06-04 15:30,4,2.939,2.94,2.938,2.939,38
20180801|2018-06-04 17:00,5,2.936,2.938,2.932,2.937,14
20180801|2018-06-04 17:30,5,2.937,2.939,2.937,2.939,5
20180801|2018-06-04 18:00,5,2.94,2.94,2.938,2.938,9
20180801|2018-06-04 18:30,5,2.938,2.938,2.934,2.935,10
20180801|2018-06-04 19:00,5,2.935,2.936,2.935,2.936,6
20180801|2018-06-04 19:30,5,2.936,2.936,2.935,2.935,3
20180801|2018-06-04 20:00,5,2.935,2.935,2.932,2.933,42
20180801|2018-06-04 20:30,5,2.935,2.936,2.935,2.935,12
20180801|2018-06-04 21:00,5,2.934,2.934,2.933,2.934,5
20180801|2018-06-04 21:30,5,2.933,2.933,2.933,2.933,7
20180801|2018-06-04 22:00,5,2.935,2.935,2.934,2.934,3
20180801|2018-06-04 23:30,5,2.935,2.935,2.935,2.935,2
20180801|2018-06-05 00:00,5,2.933,2.933,2.932,2.932,8
20180801|2018-06-05 00:30,5,2.933,2.933,2.933,2.933,1
20180801|2018-06-05 01:00,5,2.933,2.933,2.933,2.933,4
20180801|2018-06-05 01:30,5,2.932,2.932,2.928,2.93,19
20180801|2018-06-05 02:00,5,2.932,2.932,2.931,2.931,3
20180801|2018-06-05 02:30,5,2.93,2.932,2.929,2.93,11
20180801|2018-06-05 03:00,5,2.93,2.932,2.929,2.929,7
20180801|2018-06-05 03:30,5,2.93,2.937,2.929,2.935,44
20180801|2018-06-05 04:00,5,2.936,2.936,2.933,2.933,23
20180801|2018-06-05 04:30,5,2.932,2.932,2.93,2.93,18
20180801|2018-06-05 05:00,5,2.929,2.931,2.929,2.93,16
20180801|2018-06-05 05:30,5,2.93,2.931,2.928,2.93,37
20180801|2018-06-05 06:00,5,2.928,2.933,2.927,2.933,28
20180801|2018-06-05 06:30,5,2.933,2.933,2.923,2.931,265
20180801|2018-06-05 07:00,5,2.932,2.94,2.93,2.936,221
20180801|2018-06-05 07:30,5,2.936,2.945,2.924,2.925,564
20180801|2018-06-05 08:00,5,2.926,2.927,2.889,2.9,3952
20180801|2018-06-05 08:30,5,2.9,2.907,2.9,2.903,1308
20180801|2018-06-05 09:00,5,2.903,2.905,2.9,2.905,442
20180801|2018-06-05 09:30,5,2.905,2.921,2.904,2.914,998
20180801|2018-06-05 10:00,5,2.915,2.915,2.905,2.906,666
20180801|2018-06-05 10:30,5,2.906,2.908,2.901,2.906,580
20180801|2018-06-05 11:00,5,2.906,2.907,2.902,2.902,353
20180801|2018-06-05 11:30,5,2.902,2.912,2.901,2.907,514
20180801|2018-06-05 12:00,5,2.906,2.908,2.898,2.899,699
20180801|2018-06-05 12:30,5,2.898,2.903,2.898,2.902,371
20180801|2018-06-05 13:00,5,2.901,2.909,2.899,2.908,1051
20180801|2018-06-05 13:30,5,2.909,2.912,2.901,2.903,719
20180801|2018-06-05 14:00,5,2.903,2.906,2.903,2.904,254
20180801|2018-06-05 14:30,5,2.903,2.906,2.902,2.905,333
20180801|2018-06-05 15:00,5,2.905,2.907,2.904,2.906,114
20180801|2018-06-05 15:30,5,2.907,2.91,2.906,2.907,77
20180801|2018-06-05 17:00,6,2.906,2.907,2.906,2.907,28
20180801|2018-06-05 17:30,6,2.91,2.91,2.908,2.908,13
20180801|2018-06-05 18:00,6,2.908,2.908,2.908,2.908,1
20180801|2018-06-05 18:30,6,2.91,2.91,2.91,2.91,1
20180801|2018-06-05 19:00,6,2.91,2.91,2.91,2.91,1
20180801|2018-06-05 19:30,6,2.911,2.912,2.911,2.912,9
20180801|2018-06-05 20:00,6,2.915,2.916,2.914,2.914,7
20180801|2018-06-05 20:30,6,2.917,2.919,2.916,2.919,17
20180801|2018-06-05 21:00,6,2.918,2.918,2.915,2.917,9
20180801|2018-06-05 21:30,6,2.918,2.919,2.916,2.919,20
20180801|2018-06-05 22:00,6,2.917,2.917,2.917,2.917,4
20180801|2018-06-05 22:30,6,2.914,2.914,2.914,2.914,4
20180801|2018-06-05 23:00,6,2.917,2.917,2.917,2.917,1
20180801|2018-06-05 23:30,6,2.917,2.918,2.917,2.918,15
20180801|2018-06-06 00:00,6,2.92,2.926,2.92,2.925,26
20180801|2018-06-06 00:30,6,2.926,2.929,2.926,2.928,26
20180801|2018-06-06 01:00,6,2.926,2.926,2.924,2.925,7
20180801|2018-06-06 01:30,6,2.926,2.926,2.924,2.924,8
20180801|2018-06-06 02:00,6,2.923,2.924,2.923,2.924,4
20180801|2018-06-06 02:30,6,2.925,2.925,2.924,2.924,8
20180801|2018-06-06 03:00,6,2.926,2.926,2.923,2.923,9
20180801|2018-06-06 03:30,6,2.921,2.921,2.916,2.917,29
20180801|2018-06-06 04:00,6,2.916,2.916,2.913,2.916,39
20180801|2018-06-06 04:30,6,2.914,2.915,2.914,2.915,14
20180801|2018-06-06 05:00,6,2.915,2.918,2.91,2.917,136
20180801|2018-06-06 05:30,6,2.915,2.916,2.913,2.916,27
20180801|2018-06-06 06:00,6,2.915,2.922,2.913,2.916,50
20180801|2018-06-06 06:30,6,2.916,2.917,2.907,2.911,145
20180801|2018-06-06 07:00,6,2.911,2.913,2.9,2.9,221
20180801|2018-06-06 07:30,6,2.901,2.903,2.891,2.901,550
20180801|2018-06-06 08:00,6,2.902,2.922,2.897,2.914,1633
20180801|2018-06-06 08:30,6,2.914,2.92,2.896,2.896,1668
20180801|2018-06-06 09:00,6,2.897,2.901,2.893,2.895,776
20180801|2018-06-06 09:30,6,2.895,2.905,2.89,2.899,716
20180801|2018-06-06 10:00,6,2.899,2.907,2.896,2.904,733
20180801|2018-06-06 10:30,6,2.903,2.907,2.9,2.901,508
20180801|2018-06-06 11:00,6,2.901,2.904,2.9,2.903,278
20180801|2018-06-06 11:30,6,2.902,2.913,2.901,2.911,672
20180801|2018-06-06 12:00,6,2.911,2.914,2.904,2.904,503
20180801|2018-06-06 12:30,6,2.904,2.915,2.904,2.914,766
20180801|2018-06-06 13:00,6,2.914,2.917,2.906,2.909,1617
20180801|2018-06-06 13:30,6,2.908,2.917,2.908,2.916,657
20180801|2018-06-06 14:00,6,2.916,2.916,2.912,2.912,123
20180801|2018-06-06 14:30,6,2.913,2.914,2.909,2.913,181
20180801|2018-06-06 15:00,6,2.913,2.915,2.911,2.914,48
20180801|2018-06-06 15:30,6,2.914,2.915,2.913,2.914,36
20180801|2018-06-06 17:00,7,2.914,2.915,2.911,2.911,12
20180801|2018-06-06 17:30,7,2.91,2.913,2.91,2.913,4
20180801|2018-06-06 18:00,7,2.913,2.916,2.913,2.916,4
20180801|2018-06-06 18:30,7,2.916,2.916,2.916,2.916,1
20180801|2018-06-06 19:00,7,2.915,2.916,2.915,2.916,2
20180801|2018-06-06 19:30,7,2.915,2.915,2.915,2.915,4
20180801|2018-06-06 20:00,7,2.915,2.918,2.915,2.918,9
20180801|2018-06-06 20:30,7,2.916,2.917,2.916,2.917,4
20180801|2018-06-06 21:30,7,2.914,2.914,2.914,2.914,3
20180801|2018-06-06 22:00,7,2.915,2.915,2.915,2.915,1
20180801|2018-06-06 23:00,7,2.914,2.914,2.913,2.914,3
20180801|2018-06-06 23:30,7,2.915,2.916,2.915,2.916,11
20180801|2018-06-07 00:00,7,2.917,2.919,2.917,2.919,11
20180801|2018-06-07 00:30,7,2.919,2.919,2.919,2.919,1
20180801|2018-06-07 01:00,7,2.919,2.919,2.919,2.919,1
20180801|2018-06-07 02:00,7,2.919,2.919,2.919,2.919,5
20180801|2018-06-07 02:30,7,2.92,2.92,2.918,2.919,4
20180801|2018-06-07 03:00,7,2.921,2.923,2.92,2.923,12
20180801|2018-06-07 03:30,7,2.926,2.93,2.926,2.928,22
20180801|2018-06-07 04:00,7,2.929,2.93,2.929,2.93,2
20180801|2018-06-07 04:30,7,2.93,2.932,2.93,2.93,25
20180801|2018-06-07 05:00,7,2.929,2.929,2.926,2.928,23
20180801|2018-06-07 05:30,7,2.926,2.927,2.915,2.919,66
20180801|2018-06-07 06:00,7,2.918,2.924,2.917,2.918,44
20180801|2018-06-07 06:30,7,2.92,2.939,2.912,2.938,336
20180801|2018-06-07 07:00,7,2.937,2.946,2.932,2.936,610
20180801|2018-06-07 07:30,7,2.936,2.972,2.936,2.967,2064
20180801|2018-06-07 08:00,7,2.967,2.994,2.952,2.96,4716
20180801|2018-06-07 08:30,7,2.96,2.972,2.957,2.96,1862
20180801|2018-06-07 09:00,7,2.96,2.974,2.96,2.966,1250
20180801|2018-06-07 09:30,7,2.966,2.977,2.949,2.96,1971
20180801|2018-06-07 10:00,7,2.961,2.963,2.953,2.962,955
20180801|2018-06-07 10:30,7,2.963,2.964,2.959,2.959,546
20180801|2018-06-07 11:00,7,2.959,2.96,2.939,2.942,1389
20180801|2018-06-07 11:30,7,2.942,2.949,2.935,2.949,959
20180801|2018-06-07 12:00,7,2.948,2.954,2.944,2.947,591
20180801|2018-06-07 12:30,7,2.947,2.951,2.943,2.946,599
20180801|2018-06-07 13:00,7,2.946,2.948,2.938,2.939,2080
20180801|2018-06-07 13:30,7,2.938,2.942,2.935,2.942,933
20180801|2018-06-07 14:00,7,2.943,2.945,2.939,2.94,319
20180801|2018-06-07 14:30,7,2.94,2.94,2.938,2.94,143
20180801|2018-06-07 15:00,7,2.94,2.942,2.938,2.94,137
20180801|2018-06-07 15:30,7,2.941,2.943,2.939,2.941,51
20180801|2018-06-07 17:00,8,2.941,2.942,2.94,2.94,34
20180801|2018-06-07 17:30,8,2.937,2.937,2.936,2.936,8
20180801|2018-06-07 18:30,8,2.937,2.94,2.937,2.94,17
20180801|2018-06-07 19:00,8,2.938,2.938,2.937,2.937,4
20180801|2018-06-07 19:30,8,2.939,2.939,2.939,2.939,2
20180801|2018-06-07 20:00,8,2.938,2.938,2.935,2.936,8
20180801|2018-06-07 20:30,8,2.934,2.934,2.933,2.933,7
20180801|2018-06-07 21:00,8,2.932,2.936,2.927,2.932,78
20180801|2018-06-07 21:30,8,2.928,2.929,2.928,2.928,3
20180801|2018-06-07 22:00,8,2.928,2.929,2.928,2.929,6
20180801|2018-06-07 23:00,8,2.929,2.931,2.929,2.931,2
20180801|2018-06-07 23:30,8,2.928,2.929,2.928,2.929,29
20180801|2018-06-08 00:00,8,2.925,2.925,2.923,2.923,20
20180801|2018-06-08 00:30,8,2.92,2.922,2.918,2.92,38
20180801|2018-06-08 01:00,8,2.921,2.921,2.914,2.914,42
20180801|2018-06-08 01:30,8,2.914,2.915,2.911,2.915,43
20180801|2018-06-08 02:00,8,2.914,2.915,2.913,2.913,4
20180801|2018-06-08 02:30,8,2.913,2.915,2.913,2.914,15
20180801|2018-06-08 03:00,8,2.913,2.916,2.913,2.916,6
20180801|2018-06-08 03:30,8,2.918,2.918,2.914,2.914,10
20180801|2018-06-08 04:00,8,2.914,2.918,2.914,2.917,8
20180801|2018-06-08 04:30,8,2.918,2.918,2.917,2.917,4
20180801|2018-06-08 05:00,8,2.917,2.917,2.896,2.897,112
20180801|2018-06-08 05:30,8,2.897,2.908,2.893,2.906,206
20180801|2018-06-08 06:00,8,2.91,2.911,2.898,2.904,129
20180801|2018-06-08 06:30,8,2.904,2.91,2.903,2.91,151
20180801|2018-06-08 07:00,8,2.91,2.917,2.904,2.904,331
20180801|2018-06-08 07:30,8,2.905,2.907,2.897,2.897,549
20180801|2018-06-08 08:00,8,2.897,2.899,2.884,2.894,1491
20180801|2018-06-08 08:30,8,2.894,2.903,2.891,2.898,1317
20180801|2018-06-08 09:00,8,2.898,2.907,2.898,2.901,856
20180801|2018-06-08 09:30,8,2.9,2.906,2.892,2.893,664
20180801|2018-06-08 10:00,8,2.893,2.896,2.888,2.89,924
20180801|2018-06-08 10:30,8,2.89,2.894,2.883,2.893,886
20180801|2018-06-08 11:00,8,2.892,2.894,2.89,2.892,314
20180801|2018-06-08 11:30,8,2.892,2.896,2.891,2.893,439
20180801|2018-06-08 12:00,8,2.893,2.899,2.889,2.897,595
20180801|2018-06-08 12:30,8,2.898,2.901,2.895,2.899,489
20180801|2018-06-08 13:00,8,2.899,2.9,2.891,2.894,1889
20180801|2018-06-08 13:30,8,2.894,2.899,2.894,2.898,767
20180801|2018-06-08 14:00,8,2.898,2.901,2.898,2.899,181
20180801|2018-06-08 14:30,8,2.899,2.908,2.899,2.907,547
20180801|2018-06-08 15:00,8,2.906,2.911,2.903,2.91,123
20180801|2018-06-08 15:30,8,2.909,2.911,2.906,2.907,46
20180801|2018-06-10 17:00,11,2.932,2.932,2.917,2.931,112
20180801|2018-06-10 17:30,11,2.932,2.935,2.932,2.935,19
20180801|2018-06-10 18:00,11,2.937,2.945,2.937,2.942,101
20180801|2018-06-10 18:30,11,2.94,2.94,2.936,2.936,37
20180801|2018-06-10 19:00,11,2.934,2.937,2.934,2.937,11
20180801|2018-06-10 19:30,11,2.938,2.94,2.936,2.936,13
20180801|2018-06-10 20:00,11,2.937,2.937,2.933,2.934,7
20180801|2018-06-10 20:30,11,2.935,2.935,2.935,2.935,3
20180801|2018-06-10 21:00,11,2.935,2.937,2.935,2.936,14
20180801|2018-06-10 21:30,11,2.938,2.942,2.938,2.939,113
20180801|2018-06-10 22:00,11,2.939,2.94,2.939,2.94,15
20180801|2018-06-10 22:30,11,2.939,2.939,2.938,2.938,5
20180801|2018-06-10 23:00,11,2.94,2.941,2.94,2.941,28
20180801|2018-06-10 23:30,11,2.941,2.941,2.937,2.94,12
20180801|2018-06-11 00:00,11,2.941,2.943,2.941,2.942,13
20180801|2018-06-11 00:30,11,2.94,2.942,2.94,2.941,8
20180801|2018-06-11 01:00,11,2.942,2.943,2.941,2.941,16
20180801|2018-06-11 01:30,11,2.94,2.942,2.94,2.942,5
20180801|2018-06-11 02:00,11,2.942,2.943,2.941,2.942,27
20180801|2018-06-11 02:30,11,2.942,2.944,2.942,2.943,21
20180801|2018-06-11 03:00,11,2.944,2.948,2.944,2.947,43
20180801|2018-06-11 03:30,11,2.948,2.949,2.943,2.946,30
20180801|2018-06-11 04:00,11,2.948,2.948,2.944,2.944,11
20180801|2018-06-11 04:30,11,2.944,2.944,2.934,2.943,32
20180801|2018-06-11 05:00,11,2.945,2.948,2.945,2.948,19
20180801|2018-06-11 05:30,11,2.948,2.949,2.945,2.946,22
20180801|2018-06-11 06:00,11,2.945,2.952,2.941,2.95,162
20180801|2018-06-11 06:30,11,2.952,2.954,2.948,2.95,175
20180801|2018-06-11 07:00,11,2.951,2.953,2.944,2.945,472
20180801|2018-06-11 07:30,11,2.945,2.955,2.944,2.954,713
20180801|2018-06-11 08:00,11,2.953,2.966,2.95,2.954,1735
20180801|2018-06-11 08:30,11,2.954,2.958,2.932,2.947,1846
20180801|2018-06-11 09:00,11,2.946,2.948,2.939,2.944,508
20180801|2018-06-11 09:30,11,2.944,2.947,2.938,2.945,674
20180801|2018-06-11 10:00,11,2.945,2.949,2.942,2.949,791
20180801|2018-06-11 10:30,11,2.948,2.956,2.947,2.951,1208
20180801|2018-06-11 11:00,11,2.952,2.953,2.94,2.943,834
20180801|2018-06-11 11:30,11,2.942,2.942,2.932,2.937,650
20180801|2018-06-11 12:00,11,2.937,2.939,2.93,2.938,717
20180801|2018-06-11 12:30,11,2.937,2.938,2.93,2.937,472
20180801|2018-06-11 13:00,11,2.938,2.945,2.935,2.938,2448
20180801|2018-06-11 13:30,11,2.937,2.937,2.931,2.933,712
20180801|2018-06-11 14:00,11,2.934,2.935,2.928,2.932,669
20180801|2018-06-11 14:30,11,2.932,2.938,2.931,2.937,528
20180801|2018-06-11 15:00,11,2.937,2.942,2.937,2.941,353
20180801|2018-06-11 15:30,11,2.94,2.945,2.939,2.945,85
20180801|2018-06-11 17:00,12,2.947,2.95,2.944,2.947,103
20180801|2018-06-11 17:30,12,2.946,2.948,2.946,2.948,5
20180801|2018-06-11 19:00,12,2.946,2.948,2.946,2.946,11
20180801|2018-06-11 19:30,12,2.947,2.952,2.946,2.95,17
20180801|2018-06-11 20:00,12,2.949,2.953,2.949,2.952,11
20180801|2018-06-11 20:30,12,2.952,2.952,2.949,2.95,13
20180801|2018-06-11 21:00,12,2.951,2.953,2.95,2.951,60
20180801|2018-06-11 21:30,12,2.951,2.952,2.951,2.952,9
20180801|2018-06-11 22:00,12,2.951,2.952,2.95,2.952,44
20180801|2018-06-11 22:30,12,2.952,2.952,2.951,2.952,22
20180801|2018-06-11 23:00,12,2.952,2.952,2.951,2.951,20
20180801|2018-06-11 23:30,12,2.951,2.953,2.951,2.952,28
20180801|2018-06-12 00:00,12,2.953,2.955,2.953,2.955,21
20180801|2018-06-12 00:30,12,2.954,2.954,2.953,2.954,16
20180801|2018-06-12 01:00,12,2.954,2.956,2.954,2.956,24
20180801|2018-06-12 01:30,12,2.956,2.967,2.956,2.963,79
20180801|2018-06-12 02:00,12,2.965,2.974,2.964,2.965,106
20180801|2018-06-12 02:30,12,2.966,2.967,2.964,2.967,40
20180801|2018-06-12 03:00,12,2.965,2.968,2.964,2.966,36
20180801|2018-06-12 03:30,12,2.965,2.966,2.958,2.965,96
20180801|2018-06-12 04:00,12,2.968,2.971,2.967,2.967,78
20180801|2018-06-12 04:30,12,2.967,2.968,2.963,2.964,91
20180801|2018-06-12 05:00,12,2.966,2.967,2.964,2.966,31
20180801|2018-06-12 05:30,12,2.968,2.969,2.961,2.963,100
20180801|2018-06-12 06:00,12,2.964,2.967,2.959,2.965,172
20180801|2018-06-12 06:30,12,2.964,2.97,2.961,2.963,403
20180801|2018-06-12 07:00,12,2.963,2.966,2.959,2.959,563
20180801|2018-06-12 07:30,12,2.958,2.963,2.95,2.963,1024
20180801|2018-06-12 08:00,12,2.963,2.963,2.93,2.937,2541
20180801|2018-06-12 08:30,12,2.938,2.942,2.926,2.93,2239
20180801|2018-06-12 09:00,12,2.929,2.932,2.912,2.918,2871
20180801|2018-06-12 09:30,12,2.918,2.925,2.913,2.919,1944
20180801|2018-06-12 10:00,12,2.92,2.924,2.917,2.919,865
20180801|2018-06-12 10:30,12,2.918,2.923,2.913,2.922,1049
20180801|2018-06-12 11:00,12,2.923,2.926,2.919,2.921,850
20180801|2018-06-12 11:30,12,2.921,2.927,2.919,2.925,690
20180801|2018-06-12 12:00,12,2.925,2.932,2.925,2.926,930
20180801|2018-06-12 12:30,12,2.926,2.93,2.923,2.93,636
20180801|2018-06-12 13:00,12,2.929,2.933,2.926,2.93,1767
20180801|2018-06-12 13:30,12,2.93,2.932,2.928,2.93,693
20180801|2018-06-12 14:00,12,2.931,2.931,2.928,2.93,261
20180801|2018-06-12 14:30,12,2.93,2.932,2.929,2.932,217
20180801|2018-06-12 15:00,12,2.931,2.934,2.931,2.934,151
20180801|2018-06-12 15:30,12,2.934,2.934,2.931,2.934,97
20180801|2018-06-12 17:00,13,2.932,2.932,2.927,2.929,29
20180801|2018-06-12 17:30,13,2.928,2.93,2.928,2.929,7
20180801|2018-06-12 18:00,13,2.928,2.93,2.928,2.929,6
20180801|2018-06-12 18:30,13,2.926,2.928,2.924,2.927,16
20180801|2018-06-12 19:00,13,2.927,2.928,2.925,2.925,10
20180801|2018-06-12 19:30,13,2.924,2.924,2.924,2.924,1
20180801|2018-06-12 20:00,13,2.924,2.924,2.923,2.923,3
20180801|2018-06-12 20:30,13,2.924,2.925,2.924,2.925,3
20180801|2018-06-12 21:00,13,2.923,2.923,2.912,2.916,75
20180801|2018-06-12 21:30,13,2.918,2.918,2.918,2.918,1
20180801|2018-06-12 22:00,13,2.916,2.917,2.915,2.917,8
20180801|2018-06-12 22:30,13,2.916,2.916,2.914,2.916,12
20180801|2018-06-12 23:00,13,2.916,2.916,2.916,2.916,1
20180801|2018-06-12 23:30,13,2.915,2.918,2.915,2.916,20
20180801|2018-06-13 00:00,13,2.917,2.923,2.917,2.921,10
20180801|2018-06-13 00:30,13,2.922,2.923,2.919,2.919,10
20180801|2018-06-13 01:00,13,2.916,2.917,2.911,2.913,45
20180801|2018-06-13 01:30,13,2.913,2.914,2.91,2.913,82
20180801|2018-06-13 02:00,13,2.911,2.914,2.91,2.911,68
20180801|2018-06-13 02:30,13,2.912,2.915,2.909,2.915,82
20180801|2018-06-13 03:00,13,2.916,2.92,2.916,2.92,31
20180801|2018-06-13 03:30,13,2.922,2.922,2.919,2.92,27
20180801|2018-06-13 04:00,13,2.92,2.92,2.914,2.914,24
20180801|2018-06-13 04:30,13,2.916,2.923,2.913,2.923,104
20180801|2018-06-13 05:00,13,2.923,2.928,2.922,2.928,94
20180801|2018-06-13 05:30,13,2.927,2.932,2.925,2.931,116
20180801|2018-06-13 06:00,13,2.932,2.935,2.925,2.932,187
20180801|2018-06-13 06:30,13,2.933,2.936,2.928,2.935,276
20180801|2018-06-13 07:00,13,2.935,2.953,2.935,2.951,971
20180801|2018-06-13 07:30,13,2.951,2.958,2.948,2.951,1036
20180801|2018-06-13 08:00,13,2.951,2.953,2.939,2.944,1110
20180801|2018-06-13 08:30,13,2.944,2.964,2.944,2.96,2935
20180801|2018-06-13 09:00,13,2.96,2.963,2.951,2.953,1454
20180801|2018-06-13 09:30,13,2.953,2.962,2.953,2.958,1315
20180801|2018-06-13 10:00,13,2.958,2.965,2.957,2.959,1178
20180801|2018-06-13 10:30,13,2.959,2.962,2.954,2.955,1567
20180801|2018-06-13 11:00,13,2.954,2.961,2.952,2.957,1303
20180801|2018-06-13 11:30,13,2.957,2.965,2.955,2.961,1366
20180801|2018-06-13 12:00,13,2.961,2.962,2.948,2.948,1040
20180801|2018-06-13 12:30,13,2.949,2.952,2.943,2.944,1187
20180801|2018-06-13 13:00,13,2.944,2.954,2.943,2.947,3241
20180801|2018-06-13 13:30,13,2.947,2.951,2.947,2.95,462
20180801|2018-06-13 14:00,13,2.95,2.952,2.949,2.951,191
20180801|2018-06-13 14:30,13,2.951,2.953,2.946,2.946,604
20180801|2018-06-13 15:00,13,2.947,2.949,2.945,2.948,58
20180801|2018-06-13 15:30,13,2.948,2.948,2.942,2.946,72
20180801|2018-06-13 17:00,14,2.946,2.946,2.942,2.946,44
20180801|2018-06-13 17:30,14,2.945,2.945,2.945,2.945,10
20180801|2018-06-13 18:00,14,2.943,2.945,2.943,2.945,8
20180801|2018-06-13 18:30,14,2.946,2.946,2.946,2.946,3
20180801|2018-06-13 19:00,14,2.945,2.948,2.945,2.945,14
20180801|2018-06-13 19:30,14,2.945,2.948,2.945,2.946,12
20180801|2018-06-13 20:00,14,2.942,2.944,2.941,2.941,8
20180801|2018-06-13 20:30,14,2.942,2.942,2.941,2.941,2
20180801|2018-06-13 21:30,14,2.942,2.945,2.942,2.945,6
20180801|2018-06-13 22:00,14,2.946,2.946,2.944,2.944,10
20180801|2018-06-13 22:30,14,2.945,2.945,2.943,2.944,19
20180801|2018-06-13 23:00,14,2.943,2.943,2.943,2.943,1
20180801|2018-06-13 23:30,14,2.944,2.944,2.944,2.944,3
20180801|2018-06-14 00:00,14,2.944,2.944,2.943,2.944,19
20180801|2018-06-14 00:30,14,2.943,2.943,2.937,2.938,15
20180801|2018-06-14 01:00,14,2.938,2.939,2.934,2.937,95
20180801|2018-06-14 01:30,14,2.939,2.939,2.935,2.935,7
20180801|2018-06-14 02:00,14,2.936,2.94,2.936,2.937,47
20180801|2018-06-14 02:30,14,2.936,2.941,2.936,2.938,43
20180801|2018-06-14 03:00,14,2.937,2.939,2.937,2.938,51
20180801|2018-06-14 03:30,14,2.937,2.937,2.931,2.932,117
20180801|2018-06-14 04:00,14,2.932,2.933,2.93,2.933,63
20180801|2018-06-14 04:30,14,2.933,2.935,2.927,2.929,77
20180801|2018-06-14 05:00,14,2.93,2.931,2.926,2.926,129
20180801|2018-06-14 05:30,14,2.926,2.932,2.923,2.93,144
20180801|2018-06-14 06:00,14,2.929,2.942,2.928,2.941,250
20180801|2018-06-14 06:30,14,2.94,2.94,2.928,2.933,332
20180801|2018-06-14 07:00,14,2.932,2.948,2.928,2.942,757
20180801|2018-06-14 07:30,14,2.941,2.954,2.939,2.948,1205
20180801|2018-06-14 08:00,14,2.947,2.956,2.943,2.947,2004
20180801|2018-06-14 08:30,14,2.948,2.955,2.945,2.95,2038
20180801|2018-06-14 09:00,14,2.95,2.961,2.946,2.957,1954
20180801|2018-06-14 09:30,14,2.956,2.956,2.92,2.944,5268
20180801|2018-06-14 10:00,14,2.945,2.959,2.941,2.955,3130
20180801|2018-06-14 10:30,14,2.955,2.955,2.949,2.95,1202
20180801|2018-06-14 11:00,14,2.951,2.953,2.946,2.947,1095
20180801|2018-06-14 11:30,14,2.948,2.952,2.945,2.952,975
20180801|2018-06-14 12:00,14,2.952,2.955,2.948,2.954,891
20180801|2018-06-14 12:30,14,2.955,2.959,2.954,2.957,996
20180801|2018-06-14 13:00,14,2.957,2.961,2.95,2.96,3031
20180801|2018-06-14 13:30,14,2.96,2.966,2.96,2.964,2171
20180801|2018-06-14 14:00,14,2.964,2.966,2.961,2.961,395
20180801|2018-06-14 14:30,14,2.961,2.964,2.956,2.96,597
20180801|2018-06-14 15:00,14,2.959,2.965,2.956,2.965,147
20180801|2018-06-14 15:30,14,2.964,2.966,2.961,2.961,133
20180801|2018-06-14 17:00,15,2.962,2.965,2.959,2.963,17
20180801|2018-06-14 17:30,15,2.964,2.964,2.963,2.963,4
20180801|2018-06-14 18:00,15,2.963,2.965,2.962,2.963,11
20180801|2018-06-14 18:30,15,2.963,2.963,2.961,2.962,17
20180801|2018-06-14 19:00,15,2.963,2.963,2.96,2.96,29
20180801|2018-06-14 19:30,15,2.96,2.962,2.96,2.96,30
20180801|2018-06-14 20:00,15,2.96,2.961,2.959,2.959,19
20180801|2018-06-14 20:30,15,2.96,2.977,2.96,2.974,145
20180801|2018-06-14 21:00,15,2.972,2.976,2.972,2.974,179
20180801|2018-06-14 21:30,15,2.974,2.976,2.974,2.975,34
20180801|2018-06-14 22:00,15,2.976,2.976,2.974,2.975,40
20180801|2018-06-14 22:30,15,2.975,2.977,2.975,2.977,14
20180801|2018-06-14 23:00,15,2.976,2.977,2.975,2.976,11
20180801|2018-06-14 23:30,15,2.976,2.976,2.973,2.975,36
20180801|2018-06-15 00:00,15,2.975,2.975,2.972,2.973,23
20180801|2018-06-15 00:30,15,2.974,2.974,2.972,2.972,23
20180801|2018-06-15 01:00,15,2.974,2.974,2.972,2.972,33
20180801|2018-06-15 01:30,15,2.971,2.973,2.971,2.973,26
20180801|2018-06-15 02:00,15,2.973,2.977,2.973,2.975,99
20180801|2018-06-15 02:30,15,2.976,2.984,2.975,2.982,150
20180801|2018-06-15 03:00,15,2.982,2.983,2.979,2.98,125
20180801|2018-06-15 03:30,15,2.981,2.983,2.976,2.982,54
20180801|2018-06-15 04:00,15,2.983,2.983,2.978,2.978,25
20180801|2018-06-15 04:30,15,2.978,2.983,2.966,2.975,171
20180801|2018-06-15 05:00,15,2.974,2.982,2.974,2.981,70
20180801|2018-06-15 05:30,15,2.982,2.985,2.98,2.982,125
20180801|2018-06-15 06:00,15,2.98,2.983,2.978,2.983,243
20180801|2018-06-15 06:30,15,2.982,2.984,2.979,2.982,484
20180801|2018-06-15 07:00,15,2.982,3.003,2.981,2.991,2556
20180801|2018-06-15 07:30,15,2.991,3,2.988,2.993,2108
20180801|2018-06-15 08:00,15,2.994,2.999,2.984,2.993,2591
20180801|2018-06-15 08:30,15,2.994,3.002,2.989,2.999,3412
20180801|2018-06-15 09:00,15,2.999,3.013,2.998,3.008,4366
20180801|2018-06-15 09:30,15,3.009,3.021,3.008,3.013,4161
20180801|2018-06-15 10:00,15,3.013,3.018,3.011,3.012,2871
20180801|2018-06-15 10:30,15,3.013,3.019,3.01,3.014,2706
20180801|2018-06-15 11:00,15,3.014,3.016,3.006,3.007,2308
20180801|2018-06-15 11:30,15,3.008,3.013,3.004,3.006,2206
20180801|2018-06-15 12:00,15,3.005,3.014,3.002,3.012,1766
20180801|2018-06-15 12:30,15,3.011,3.015,3.007,3.011,2098
20180801|2018-06-15 13:00,15,3.01,3.019,3.01,3.013,6357
20180801|2018-06-15 13:30,15,3.014,3.017,3.009,3.015,2015
20180801|2018-06-15 14:00,15,3.014,3.017,3.014,3.015,357
20180801|2018-06-15 14:30,15,3.015,3.023,3.013,3.021,672
20180801|2018-06-15 15:00,15,3.022,3.023,3.019,3.021,123
20180801|2018-06-15 15:30,15,3.023,3.027,3.021,3.022,305
20180801|2018-06-17 17:00,18,3.039,3.043,3.035,3.038,511
20180801|2018-06-17 17:30,18,3.039,3.04,3.035,3.038,86
20180801|2018-06-17 18:00,18,3.036,3.038,3.033,3.033,48
20180801|2018-06-17 18:30,18,3.033,3.035,3.032,3.035,48
20180801|2018-06-17 19:00,18,3.033,3.035,3.029,3.033,182
20180801|2018-06-17 19:30,18,3.03,3.032,3.029,3.029,35
20180801|2018-06-17 20:00,18,3.029,3.031,3.026,3.028,55
20180801|2018-06-17 20:30,18,3.028,3.033,3.028,3.031,68
20180801|2018-06-17 21:00,18,3.032,3.032,3.029,3.03,21
20180801|2018-06-17 21:30,18,3.03,3.031,3.03,3.031,25
20180801|2018-06-17 22:00,18,3.032,3.032,3.03,3.03,7
20180801|2018-06-17 22:30,18,3.03,3.032,3.029,3.03,26
20180801|2018-06-17 23:00,18,3.028,3.03,3.028,3.028,29
20180801|2018-06-17 23:30,18,3.028,3.028,3.025,3.027,18
20180801|2018-06-18 00:00,18,3.026,3.027,3.025,3.027,13
20180801|2018-06-18 00:30,18,3.029,3.029,3.027,3.027,20
20180801|2018-06-18 01:00,18,3.027,3.029,3.026,3.028,29
20180801|2018-06-18 01:30,18,3.028,3.031,3.028,3.03,41
20180801|2018-06-18 02:00,18,3.029,3.03,3.027,3.028,35
20180801|2018-06-18 02:30,18,3.028,3.031,3.027,3.028,54
20180801|2018-06-18 03:00,18,3.028,3.029,3.027,3.028,27
20180801|2018-06-18 03:30,18,3.028,3.029,3.025,3.028,70
20180801|2018-06-18 04:00,18,3.029,3.03,3.022,3.024,92
20180801|2018-06-18 04:30,18,3.025,3.026,3.019,3.022,54
20180801|2018-06-18 05:00,18,3.023,3.023,3.016,3.018,183
20180801|2018-06-18 05:30,18,3.019,3.021,3.018,3.021,77
20180801|2018-06-18 06:00,18,3.021,3.021,3.011,3.012,212
20180801|2018-06-18 06:30,18,3.01,3.015,3.009,3.013,624
20180801|2018-06-18 07:00,18,3.013,3.015,2.996,3.001,1362
20180801|2018-06-18 07:30,18,3.001,3.003,2.991,2.994,1505
20180801|2018-06-18 08:00,18,2.994,2.995,2.974,2.985,4818
20180801|2018-06-18 08:30,18,2.984,2.999,2.98,2.996,2921
20180801|2018-06-18 09:00,18,2.996,2.997,2.981,2.986,1911
20180801|2018-06-18 09:30,18,2.985,2.989,2.98,2.986,1840
20180801|2018-06-18 10:00,18,2.986,2.988,2.966,2.971,3498
20180801|2018-06-18 10:30,18,2.97,2.97,2.953,2.961,5383
20180801|2018-06-18 11:00,18,2.96,2.964,2.953,2.957,2143
20180801|2018-06-18 11:30,18,2.957,2.961,2.947,2.952,2848
20180801|2018-06-18 12:00,18,2.951,2.96,2.95,2.951,1856
20180801|2018-06-18 12:30,18,2.952,2.96,2.951,2.956,1070
20180801|2018-06-18 13:00,18,2.956,2.956,2.947,2.953,4269
20180801|2018-06-18 13:30,18,2.953,2.956,2.953,2.955,1236
20180801|2018-06-18 14:00,18,2.955,2.958,2.953,2.957,501
20180801|2018-06-18 14:30,18,2.957,2.959,2.954,2.959,1109
20180801|2018-06-18 15:00,18,2.959,2.962,2.958,2.959,350
20180801|2018-06-18 15:30,18,2.959,2.96,2.952,2.952,259
20180801|2018-06-18 17:00,19,2.953,2.956,2.952,2.955,118
20180801|2018-06-18 17:30,19,2.954,2.954,2.951,2.951,39
20180801|2018-06-18 18:00,19,2.95,2.951,2.946,2.948,75
20180801|2018-06-18 18:30,19,2.951,2.951,2.947,2.948,28
20180801|2018-06-18 19:00,19,2.949,2.951,2.947,2.951,79
20180801|2018-06-18 19:30,19,2.952,2.952,2.947,2.947,45
20180801|2018-06-18 20:00,19,2.949,2.95,2.948,2.948,8
20180801|2018-06-18 20:30,19,2.949,2.95,2.944,2.947,47
20180801|2018-06-18 21:00,19,2.947,2.947,2.945,2.945,72
20180801|2018-06-18 21:30,19,2.945,2.946,2.943,2.944,42
20180801|2018-06-18 22:00,19,2.945,2.945,2.942,2.945,204
20180801|2018-06-18 22:30,19,2.945,2.945,2.944,2.945,17
20180801|2018-06-18 23:00,19,2.944,2.945,2.943,2.945,65
20180801|2018-06-18 23:30,19,2.945,2.946,2.944,2.945,39
20180801|2018-06-19 00:00,19,2.944,2.945,2.943,2.943,37
20180801|2018-06-19 00:30,19,2.945,2.945,2.942,2.942,19
20180801|2018-06-19 01:00,19,2.943,2.943,2.941,2.943,59
20180801|2018-06-19 01:30,19,2.944,2.947,2.943,2.943,80
20180801|2018-06-19 02:00,19,2.944,2.952,2.944,2.948,184
20180801|2018-06-19 02:30,19,2.948,2.948,2.946,2.947,111
20180801|2018-06-19 03:00,19,2.948,2.95,2.946,2.947,103
20180801|2018-06-19 03:30,19,2.948,2.952,2.946,2.95,90
20180801|2018-06-19 04:00,19,2.95,2.956,2.948,2.948,190
20180801|2018-06-19 04:30,19,2.949,2.949,2.944,2.946,89
20180801|2018-06-19 05:00,19,2.946,2.949,2.942,2.942,112
20180801|2018-06-19 05:30,19,2.942,2.943,2.936,2.941,345
20180801|2018-06-19 06:00,19,2.942,2.943,2.936,2.939,402
20180801|2018-06-19 06:30,19,2.939,2.94,2.923,2.923,740
20180801|2018-06-19 07:00,19,2.924,2.929,2.92,2.922,1413
20180801|2018-06-19 07:30,19,2.922,2.922,2.911,2.919,3811
20180801|2018-06-19 08:00,19,2.918,2.922,2.912,2.921,4727
20180801|2018-06-19 08:30,19,2.921,2.922,2.898,2.912,7207
20180801|2018-06-19 09:00,19,2.911,2.912,2.901,2.905,4034
20180801|2018-06-19 09:30,19,2.906,2.908,2.9,2.906,3688
20180801|2018-06-19 10:00,19,2.906,2.911,2.902,2.91,2681
20180801|2018-06-19 10:30,19,2.91,2.91,2.902,2.902,2099
20180801|2018-06-19 11:00,19,2.902,2.904,2.899,2.903,3308
20180801|2018-06-19 11:30,19,2.903,2.904,2.891,2.893,4399
20180801|2018-06-19 12:00,19,2.893,2.899,2.892,2.899,3104
20180801|2018-06-19 12:30,19,2.899,2.901,2.895,2.897,2135
20180801|2018-06-19 13:00,19,2.897,2.907,2.897,2.905,4435
20180801|2018-06-19 13:30,19,2.906,2.915,2.905,2.915,1786
20180801|2018-06-19 14:00,19,2.916,2.918,2.914,2.918,401
20180801|2018-06-19 14:30,19,2.919,2.919,2.916,2.918,495
20180801|2018-06-19 15:00,19,2.917,2.92,2.915,2.919,164
20180801|2018-06-19 15:30,19,2.919,2.927,2.917,2.919,320
20180801|2018-06-19 17:00,20,2.924,2.924,2.919,2.92,99
20180801|2018-06-19 17:30,20,2.919,2.921,2.918,2.92,29
20180801|2018-06-19 18:00,20,2.922,2.922,2.92,2.92,12
20180801|2018-06-19 18:30,20,2.92,2.922,2.918,2.921,36
20180801|2018-06-19 19:00,20,2.921,2.922,2.92,2.921,30
20180801|2018-06-19 19:30,20,2.921,2.922,2.92,2.921,18
20180801|2018-06-19 20:00,20,2.922,2.925,2.92,2.92,134
20180801|2018-06-19 20:30,20,2.92,2.924,2.92,2.921,67
20180801|2018-06-19 21:00,20,2.922,2.922,2.917,2.917,111
20180801|2018-06-19 21:30,20,2.918,2.92,2.917,2.919,85
20180801|2018-06-19 22:00,20,2.918,2.919,2.917,2.919,14
20180801|2018-06-19 22:30,20,2.918,2.919,2.917,2.919,20
20180801|2018-06-19 23:00,20,2.919,2.922,2.918,2.92,52
20180801|2018-06-19 23:30,20,2.921,2.924,2.92,2.923,44
20180801|2018-06-20 00:00,20,2.922,2.926,2.922,2.925,41
20180801|2018-06-20 00:30,20,2.926,2.93,2.926,2.929,121
20180801|2018-06-20 01:00,20,2.929,2.932,2.925,2.926,204
20180801|2018-06-20 01:30,20,2.927,2.93,2.926,2.928,38
20180801|2018-06-20 02:00,20,2.927,2.927,2.922,2.923,93
20180801|2018-06-20 02:30,20,2.923,2.925,2.923,2.925,54
20180801|2018-06-20 03:00,20,2.926,2.929,2.926,2.928,81
20180801|2018-06-20 03:30,20,2.928,2.929,2.923,2.923,54
20180801|2018-06-20 04:00,20,2.924,2.926,2.92,2.921,128
20180801|2018-06-20 04:30,20,2.92,2.921,2.919,2.921,48
20180801|2018-06-20 05:00,20,2.921,2.924,2.92,2.922,47
20180801|2018-06-20 05:30,20,2.922,2.936,2.921,2.935,202
20180801|2018-06-20 06:00,20,2.934,2.944,2.933,2.939,613
20180801|2018-06-20 06:30,20,2.938,2.94,2.931,2.934,550
20180801|2018-06-20 07:00,20,2.934,2.946,2.925,2.941,1344
20180801|2018-06-20 07:30,20,2.941,2.942,2.928,2.94,1269
20180801|2018-06-20 08:00,20,2.939,2.962,2.928,2.959,5718
20180801|2018-06-20 08:30,20,2.96,2.961,2.951,2.958,4870
20180801|2018-06-20 09:00,20,2.958,2.962,2.952,2.961,3672
20180801|2018-06-20 09:30,20,2.96,2.962,2.955,2.957,3240
20180801|2018-06-20 10:00,20,2.958,2.961,2.955,2.958,2113
20180801|2018-06-20 10:30,20,2.958,2.959,2.954,2.954,2151
20180801|2018-06-20 11:00,20,2.955,2.96,2.954,2.956,1792
20180801|2018-06-20 11:30,20,2.957,2.958,2.949,2.954,1741
20180801|2018-06-20 12:00,20,2.954,2.964,2.953,2.963,3001
20180801|2018-06-20 12:30,20,2.963,2.964,2.956,2.957,2541
20180801|2018-06-20 13:00,20,2.956,2.968,2.955,2.963,5340
20180801|2018-06-20 13:30,20,2.963,2.964,2.959,2.962,1401
20180801|2018-06-20 14:00,20,2.962,2.964,2.959,2.962,444
20180801|2018-06-20 14:30,20,2.962,2.965,2.961,2.965,761
20180801|2018-06-20 15:00,20,2.964,2.966,2.963,2.965,193
20180801|2018-06-20 15:30,20,2.965,2.966,2.963,2.966,125
20180801|2018-06-20 17:00,21,2.969,2.971,2.967,2.969,174
20180801|2018-06-20 17:30,21,2.968,2.97,2.967,2.968,19
20180801|2018-06-20 18:00,21,2.968,2.969,2.967,2.968,7
20180801|2018-06-20 18:30,21,2.969,2.969,2.967,2.969,21
20180801|2018-06-20 19:00,21,2.97,2.971,2.969,2.971,62
20180801|2018-06-20 19:30,21,2.971,2.972,2.969,2.97,73
20180801|2018-06-20 20:00,21,2.97,2.97,2.968,2.969,52
20180801|2018-06-20 20:30,21,2.97,2.973,2.97,2.971,82
20180801|2018-06-20 21:00,21,2.971,2.972,2.97,2.971,27
20180801|2018-06-20 21:30,21,2.971,2.972,2.97,2.972,33
20180801|2018-06-20 22:00,21,2.972,2.973,2.97,2.971,38
20180801|2018-06-20 22:30,21,2.971,2.974,2.971,2.973,26
20180801|2018-06-20 23:00,21,2.972,2.973,2.97,2.971,62
20180801|2018-06-20 23:30,21,2.971,2.971,2.969,2.97,87
20180801|2018-06-21 00:00,21,2.97,2.974,2.97,2.972,31
20180801|2018-06-21 00:30,21,2.973,2.973,2.969,2.97,49
20180801|2018-06-21 01:00,21,2.97,2.971,2.967,2.968,63
20180801|2018-06-21 01:30,21,2.969,2.97,2.963,2.965,187
20180801|2018-06-21 02:00,21,2.964,2.967,2.963,2.964,145
20180801|2018-06-21 02:30,21,2.963,2.969,2.963,2.969,110
20180801|2018-06-21 03:00,21,2.97,2.977,2.97,2.972,327
20180801|2018-06-21 03:30,21,2.973,2.984,2.973,2.979,411
20180801|2018-06-21 04:00,21,2.98,2.98,2.977,2.98,159
20180801|2018-06-21 04:30,21,2.98,2.984,2.98,2.982,226
20180801|2018-06-21 05:00,21,2.983,2.988,2.983,2.985,414
20180801|2018-06-21 05:30,21,2.985,2.988,2.981,2.986,375
20180801|2018-06-21 06:00,21,2.985,2.991,2.983,2.99,543
20180801|2018-06-21 06:30,21,2.99,2.995,2.989,2.994,915
20180801|2018-06-21 07:00,21,2.994,2.995,2.988,2.992,1104
20180801|2018-06-21 07:30,21,2.992,2.993,2.987,2.987,1473
20180801|2018-06-21 08:00,21,2.988,2.998,2.984,2.995,5496
20180801|2018-06-21 08:30,21,2.994,3.005,2.991,3.001,6679
20180801|2018-06-21 09:00,21,3.001,3.006,2.994,2.997,5482
20180801|2018-06-21 09:30,21,2.996,2.996,2.965,2.972,10644
20180801|2018-06-21 10:00,21,2.972,2.974,2.945,2.954,7573
20180801|2018-06-21 10:30,21,2.953,2.958,2.949,2.951,2246
20180801|2018-06-21 11:00,21,2.95,2.964,2.95,2.957,2039
20180801|2018-06-21 11:30,21,2.956,2.968,2.955,2.965,1683
20180801|2018-06-21 12:00,21,2.964,2.971,2.964,2.967,2028
20180801|2018-06-21 12:30,21,2.966,2.968,2.962,2.964,1274
20180801|2018-06-21 13:00,21,2.964,2.975,2.964,2.969,3162
20180801|2018-06-21 13:30,21,2.969,2.972,2.966,2.971,1194
20180801|2018-06-21 14:00,21,2.971,2.971,2.967,2.969,532
20180801|2018-06-21 14:30,21,2.969,2.975,2.969,2.973,772
20180801|2018-06-21 15:00,21,2.974,2.978,2.973,2.976,415
20180801|2018-06-21 15:30,21,2.975,2.977,2.974,2.975,107
20180801|2018-06-21 17:00,22,2.976,2.976,2.974,2.974,34
20180801|2018-06-21 17:30,22,2.975,2.976,2.974,2.975,59
20180801|2018-06-21 18:00,22,2.974,2.976,2.974,2.976,26
20180801|2018-06-21 18:30,22,2.977,2.977,2.974,2.974,12
20180801|2018-06-21 19:00,22,2.975,2.976,2.973,2.976,62
20180801|2018-06-21 19:30,22,2.976,2.976,2.975,2.975,25
20180801|2018-06-21 20:00,22,2.975,2.976,2.975,2.976,32
20180801|2018-06-21 20:30,22,2.975,2.975,2.97,2.972,79
20180801|2018-06-21 21:00,22,2.973,2.973,2.971,2.971,28
20180801|2018-06-21 21:30,22,2.971,2.974,2.971,2.972,48
20180801|2018-06-21 22:00,22,2.972,2.976,2.972,2.975,36
20180801|2018-06-21 22:30,22,2.974,2.978,2.974,2.974,66
20180801|2018-06-21 23:00,22,2.974,2.979,2.974,2.979,54
20180801|2018-06-21 23:30,22,2.978,2.98,2.977,2.977,101
20180801|2018-06-22 00:00,22,2.978,2.986,2.978,2.982,387
20180801|2018-06-22 00:30,22,2.982,2.982,2.975,2.975,143
20180801|2018-06-22 01:00,22,2.975,2.979,2.973,2.976,198
20180801|2018-06-22 01:30,22,2.977,2.979,2.976,2.977,50
20180801|2018-06-22 02:00,22,2.977,2.982,2.977,2.981,122
20180801|2018-06-22 02:30,22,2.981,2.982,2.975,2.977,136
20180801|2018-06-22 03:00,22,2.977,2.977,2.973,2.973,125
20180801|2018-06-22 03:30,22,2.972,2.976,2.972,2.976,72
20180801|2018-06-22 04:00,22,2.976,2.976,2.972,2.972,118
20180801|2018-06-22 04:30,22,2.972,2.973,2.96,2.963,571
20180801|2018-06-22 05:00,22,2.963,2.966,2.952,2.963,428
20180801|2018-06-22 05:30,22,2.962,2.969,2.962,2.965,182
20180801|2018-06-22 06:00,22,2.964,2.965,2.958,2.959,343
20180801|2018-06-22 06:30,22,2.959,2.959,2.947,2.951,906
20180801|2018-06-22 07:00,22,2.951,2.952,2.937,2.944,2077
20180801|2018-06-22 07:30,22,2.943,2.96,2.94,2.95,3051
20180801|2018-06-22 08:00,22,2.949,2.951,2.93,2.938,6343
20180801|2018-06-22 08:30,22,2.938,2.941,2.929,2.933,5765
20180801|2018-06-22 09:00,22,2.933,2.956,2.933,2.952,4789
20180801|2018-06-22 09:30,22,2.953,2.953,2.941,2.943,2883
20180801|2018-06-22 10:00,22,2.942,2.944,2.929,2.931,3429
20180801|2018-06-22 10:30,22,2.931,2.934,2.925,2.927,4613
20180801|2018-06-22 11:00,22,2.928,2.937,2.926,2.933,2661
20180801|2018-06-22 11:30,22,2.933,2.934,2.927,2.931,2698
20180801|2018-06-22 12:00,22,2.932,2.938,2.924,2.936,4067
20180801|2018-06-22 12:30,22,2.937,2.95,2.935,2.944,3657
20180801|2018-06-22 13:00,22,2.944,2.95,2.937,2.944,5561
20180801|2018-06-22 13:30,22,2.943,2.945,2.939,2.941,1740
20180801|2018-06-22 14:00,22,2.94,2.945,2.94,2.945,532
20180801|2018-06-22 14:30,22,2.944,2.946,2.942,2.944,660
20180801|2018-06-22 15:00,22,2.945,2.945,2.94,2.942,385
20180801|2018-06-22 15:30,22,2.941,2.944,2.939,2.94,260
20180801|2018-06-24 17:00,25,2.923,2.94,2.918,2.921,1244
20180801|2018-06-24 17:30,25,2.921,2.925,2.918,2.92,272
20180801|2018-06-24 18:00,25,2.921,2.922,2.918,2.92,121
20180801|2018-06-24 18:30,25,2.921,2.922,2.919,2.922,73
20180801|2018-06-24 19:00,25,2.922,2.923,2.921,2.921,158
20180801|2018-06-24 19:30,25,2.921,2.927,2.921,2.927,125
20180801|2018-06-24 20:00,25,2.927,2.927,2.926,2.926,110
20180801|2018-06-24 20:30,25,2.926,2.927,2.925,2.925,94
20180801|2018-06-24 21:00,25,2.924,2.927,2.924,2.924,65
20180801|2018-06-24 21:30,25,2.924,2.926,2.923,2.924,98
20180801|2018-06-24 22:00,25,2.924,2.925,2.922,2.923,149
20180801|2018-06-24 22:30,25,2.924,2.925,2.922,2.923,63
20180801|2018-06-24 23:00,25,2.924,2.925,2.923,2.924,104
20180801|2018-06-24 23:30,25,2.924,2.924,2.92,2.921,115
20180801|2018-06-25 00:00,25,2.92,2.92,2.916,2.916,180
20180801|2018-06-25 00:30,25,2.917,2.917,2.915,2.916,125
20180801|2018-06-25 01:00,25,2.916,2.919,2.915,2.917,224
20180801|2018-06-25 01:30,25,2.918,2.92,2.916,2.916,86
20180801|2018-06-25 02:00,25,2.917,2.918,2.911,2.912,341
20180801|2018-06-25 02:30,25,2.912,2.912,2.907,2.91,484
20180801|2018-06-25 03:00,25,2.91,2.912,2.906,2.906,361
20180801|2018-06-25 03:30,25,2.906,2.909,2.905,2.906,246
20180801|2018-06-25 04:00,25,2.906,2.908,2.904,2.905,290
20180801|2018-06-25 04:30,25,2.905,2.908,2.905,2.906,198
20180801|2018-06-25 05:00,25,2.906,2.909,2.904,2.908,357
20180801|2018-06-25 05:30,25,2.907,2.907,2.903,2.904,320
20180801|2018-06-25 06:00,25,2.905,2.906,2.899,2.9,835
20180801|2018-06-25 06:30,25,2.9,2.901,2.896,2.899,1315
20180801|2018-06-25 07:00,25,2.9,2.919,2.899,2.914,1879
20180801|2018-06-25 07:30,25,2.915,2.921,2.902,2.903,3580
20180801|2018-06-25 08:00,25,2.903,2.91,2.9,2.909,4887
20180801|2018-06-25 08:30,25,2.909,2.912,2.903,2.905,3724
20180801|2018-06-25 09:00,25,2.905,2.922,2.903,2.918,4432
20180801|2018-06-25 09:30,25,2.917,2.921,2.911,2.914,2898
20180801|2018-06-25 10:00,25,2.915,2.918,2.913,2.916,2017
20180801|2018-06-25 10:30,25,2.916,2.928,2.914,2.925,3843
20180801|2018-06-25 11:00,25,2.925,2.927,2.915,2.916,2644
20180801|2018-06-25 11:30,25,2.917,2.92,2.912,2.917,2314
20180801|2018-06-25 12:00,25,2.916,2.918,2.91,2.912,3170
20180801|2018-06-25 12:30,25,2.913,2.92,2.912,2.917,1958
20180801|2018-06-25 13:00,25,2.917,2.924,2.915,2.923,5723
20180801|2018-06-25 13:30,25,2.923,2.926,2.921,2.922,1581
20180801|2018-06-25 14:00,25,2.922,2.923,2.921,2.922,297
20180801|2018-06-25 14:30,25,2.922,2.928,2.921,2.927,815
20180801|2018-06-25 15:00,25,2.927,2.931,2.925,2.93,496
20180801|2018-06-25 15:30,25,2.929,2.932,2.928,2.928,337
20180801|2018-06-25 17:00,26,2.93,2.93,2.926,2.927,167
20180801|2018-06-25 17:30,26,2.926,2.928,2.924,2.927,73
20180801|2018-06-25 18:00,26,2.927,2.927,2.922,2.922,135
20180801|2018-06-25 18:30,26,2.922,2.925,2.921,2.924,137
20180801|2018-06-25 19:00,26,2.924,2.926,2.922,2.926,113
20180801|2018-06-25 19:30,26,2.925,2.928,2.925,2.927,92
20180801|2018-06-25 20:00,26,2.927,2.93,2.926,2.929,87
20180801|2018-06-25 20:30,26,2.928,2.93,2.928,2.929,63
20180801|2018-06-25 21:00,26,2.93,2.93,2.928,2.93,88
20180801|2018-06-25 21:30,26,2.93,2.932,2.929,2.931,205
20180801|2018-06-25 22:00,26,2.931,2.932,2.929,2.93,112
20180801|2018-06-25 22:30,26,2.93,2.931,2.928,2.931,46
20180801|2018-06-25 23:00,26,2.93,2.933,2.929,2.931,107
20180801|2018-06-25 23:30,26,2.931,2.932,2.92,2.922,627
20180801|2018-06-26 00:00,26,2.922,2.925,2.921,2.925,348
20180801|2018-06-26 00:30,26,2.925,2.927,2.923,2.927,99
20180801|2018-06-26 01:00,26,2.926,2.929,2.925,2.929,220
20180801|2018-06-26 01:30,26,2.929,2.931,2.922,2.923,430
20180801|2018-06-26 02:00,26,2.924,2.93,2.923,2.928,250
20180801|2018-06-26 02:30,26,2.928,2.931,2.926,2.928,313
20180801|2018-06-26 03:00,26,2.928,2.929,2.926,2.927,295
20180801|2018-06-26 03:30,26,2.927,2.928,2.926,2.926,198
20180801|2018-06-26 04:00,26,2.927,2.928,2.926,2.927,145
20180801|2018-06-26 04:30,26,2.928,2.928,2.922,2.922,317
20180801|2018-06-26 05:00,26,2.922,2.925,2.921,2.922,394
20180801|2018-06-26 05:30,26,2.923,2.927,2.922,2.927,240
20180801|2018-06-26 06:00,26,2.927,2.927,2.906,2.911,2021
20180801|2018-06-26 06:30,26,2.911,2.923,2.91,2.922,1521
20180801|2018-06-26 07:00,26,2.922,2.929,2.913,2.924,3298
20180801|2018-06-26 07:30,26,2.923,2.923,2.914,2.914,1903
20180801|2018-06-26 08:00,26,2.914,2.917,2.905,2.914,5895
20180801|2018-06-26 08:30,26,2.914,2.914,2.902,2.906,5893
20180801|2018-06-26 09:00,26,2.906,2.912,2.904,2.909,4956
20180801|2018-06-26 09:30,26,2.909,2.919,2.906,2.916,4790
20180801|2018-06-26 10:00,26,2.916,2.92,2.91,2.912,2896
20180801|2018-06-26 10:30,26,2.912,2.916,2.91,2.913,2984
20180801|2018-06-26 11:00,26,2.913,2.918,2.911,2.917,2552
20180801|2018-06-26 11:30,26,2.917,2.92,2.914,2.917,3645
20180801|2018-06-26 12:00,26,2.917,2.921,2.914,2.919,2974
20180801|2018-06-26 12:30,26,2.919,2.924,2.917,2.922,3105
20180801|2018-06-26 13:00,26,2.922,2.934,2.922,2.931,12280
20180801|2018-06-26 13:30,26,2.931,2.937,2.93,2.934,4294
20180801|2018-06-26 14:00,26,2.934,2.939,2.932,2.938,1602
20180801|2018-06-26 14:30,26,2.938,2.942,2.937,2.939,1844
20180801|2018-06-26 15:00,26,2.939,2.942,2.938,2.942,734
20180801|2018-06-26 15:30,26,2.942,2.947,2.942,2.945,1041
20180801|2018-06-26 17:00,27,2.943,2.949,2.943,2.944,230
20180801|2018-06-26 17:30,27,2.944,2.945,2.941,2.941,127
20180801|2018-06-26 18:00,27,2.941,2.943,2.941,2.943,52
20180801|2018-06-26 18:30,27,2.942,2.946,2.942,2.945,65
20180801|2018-06-26 19:00,27,2.946,2.949,2.945,2.949,223
20180801|2018-06-26 19:30,27,2.948,2.95,2.945,2.949,180
20180801|2018-06-26 20:00,27,2.948,2.949,2.946,2.948,77
20180801|2018-06-26 20:30,27,2.948,2.95,2.947,2.948,128
20180801|2018-06-26 21:00,27,2.949,2.949,2.945,2.948,106
20180801|2018-06-26 21:30,27,2.948,2.949,2.947,2.948,42
20180801|2018-06-26 22:00,27,2.947,2.948,2.945,2.947,134
20180801|2018-06-26 22:30,27,2.947,2.953,2.945,2.952,379
20180801|2018-06-26 23:00,27,2.952,2.954,2.951,2.953,130
20180801|2018-06-26 23:30,27,2.952,2.954,2.951,2.954,102
20180801|2018-06-27 00:00,27,2.954,2.958,2.954,2.956,297
20180801|2018-06-27 00:30,27,2.957,2.958,2.955,2.957,189
20180801|2018-06-27 01:00,27,2.958,2.958,2.955,2.956,212
20180801|2018-06-27 01:30,27,2.957,2.958,2.955,2.957,119
20180801|2018-06-27 02:00,27,2.956,2.959,2.954,2.958,480
20180801|2018-06-27 02:30,27,2.958,2.969,2.958,2.966,1138
20180801|2018-06-27 03:00,27,2.966,2.969,2.966,2.966,468
20180801|2018-06-27 03:30,27,2.966,2.969,2.966,2.968,452
20180801|2018-06-27 04:00,27,2.968,2.971,2.968,2.969,382
20180801|2018-06-27 04:30,27,2.968,2.975,2.967,2.972,1084
20180801|2018-06-27 05:00,27,2.971,2.976,2.967,2.971,857
20180801|2018-06-27 05:30,27,2.972,2.981,2.972,2.974,1234
20180801|2018-06-27 06:00,27,2.975,2.976,2.969,2.973,1068
20180801|2018-06-27 06:30,27,2.973,2.981,2.973,2.979,1218
20180801|2018-06-27 07:00,27,2.979,2.983,2.975,2.98,2757
20180801|2018-06-27 07:30,27,2.98,2.994,2.978,2.994,7635
20180801|2018-06-27 08:00,27,2.993,2.997,2.978,2.983,11548
20180801|2018-06-27 08:30,27,2.982,2.991,2.973,2.991,8197
20180801|2018-06-27 09:00,27,2.991,2.998,2.985,2.994,9783
20180801|2018-06-27 09:30,27,2.993,2.997,2.988,2.99,6061
20180801|2018-06-27 10:00,27,2.99,2.99,2.979,2.981,4696
20180801|2018-06-27 10:30,27,2.981,2.987,2.971,2.972,5987
20180801|2018-06-27 11:00,27,2.973,2.973,2.954,2.97,12532
20180801|2018-06-27 11:30,27,2.97,2.983,2.966,2.98,6482
20180801|2018-06-27 12:00,27,2.98,2.988,2.978,2.979,5321
20180801|2018-06-27 12:30,27,2.978,2.979,2.969,2.973,5240
20180801|2018-06-27 13:00,27,2.972,2.987,2.972,2.98,24229
20180801|2018-06-27 13:30,27,2.98,2.986,2.977,2.983,3121
20180801|2018-06-27 14:00,27,2.983,2.985,2.977,2.98,2172
20180801|2018-06-27 14:30,27,2.98,2.987,2.98,2.984,2138
20180801|2018-06-27 15:00,27,2.983,2.99,2.982,2.989,685
20180801|2018-06-27 15:30,27,2.989,2.99,2.986,2.988,877
20180801|2018-06-27 17:00,28,2.988,2.993,2.986,2.988,156
20180801|2018-06-27 17:30,28,2.988,2.989,2.985,2.986,99
20180801|2018-06-27 18:00,28,2.986,2.992,2.985,2.992,291
20180801|2018-06-27 18:30,28,2.991,2.994,2.991,2.992,134
20180801|2018-06-27 19:00,28,2.991,2.991,2.99,2.99,107
20180801|2018-06-27 19:30,28,2.989,2.99,2.988,2.989,58
20180801|2018-06-27 20:00,28,2.989,2.99,2.987,2.987,102
20180801|2018-06-27 20:30,28,2.987,2.989,2.986,2.987,101
20180801|2018-06-27 21:00,28,2.987,2.988,2.987,2.988,39
20180801|2018-06-27 21:30,28,2.988,2.988,2.983,2.984,157
20180801|2018-06-27 22:00,28,2.983,2.984,2.98,2.982,114
20180801|2018-06-27 22:30,28,2.981,2.981,2.977,2.98,369
20180801|2018-06-27 23:00,28,2.979,2.982,2.978,2.979,159
20180801|2018-06-27 23:30,28,2.979,2.98,2.974,2.976,227
20180801|2018-06-28 00:00,28,2.976,2.977,2.974,2.976,208
20180801|2018-06-28 00:30,28,2.976,2.977,2.971,2.972,234
20180801|2018-06-28 01:00,28,2.972,2.973,2.968,2.973,486
20180801|2018-06-28 01:30,28,2.973,2.974,2.969,2.97,332
20180801|2018-06-28 02:00,28,2.97,2.97,2.966,2.966,293
20180801|2018-06-28 02:30,28,2.966,2.972,2.966,2.97,347
20180801|2018-06-28 03:00,28,2.971,2.978,2.97,2.975,243
20180801|2018-06-28 03:30,28,2.974,2.982,2.973,2.98,245
20180801|2018-06-28 04:00,28,2.979,2.981,2.977,2.978,223
20180801|2018-06-28 04:30,28,2.979,2.984,2.976,2.98,472
20180801|2018-06-28 05:00,28,2.979,2.979,2.971,2.973,476
20180801|2018-06-28 05:30,28,2.973,2.975,2.97,2.975,265
20180801|2018-06-28 06:00,28,2.975,2.981,2.97,2.976,543
20180801|2018-06-28 06:30,28,2.975,2.98,2.971,2.978,520
20180801|2018-06-28 07:00,28,2.978,2.991,2.978,2.986,2201
20180801|2018-06-28 07:30,28,2.987,3.005,2.984,2.997,4689
20180801|2018-06-28 08:00,28,2.997,3.011,2.996,3.002,7649
20180801|2018-06-28 08:30,28,3.002,3.009,3.001,3.007,6597
20180801|2018-06-28 09:00,28,3.007,3.017,3.006,3.013,11134
20180801|2018-06-28 09:30,28,3.014,3.021,2.972,2.976,22736
20180801|2018-06-28 10:00,28,2.977,2.985,2.966,2.98,7109
20180801|2018-06-28 10:30,28,2.979,2.98,2.974,2.979,2654
20180801|2018-06-28 11:00,28,2.978,2.979,2.968,2.969,3538
20180801|2018-06-28 11:30,28,2.969,2.969,2.93,2.942,20959
20180801|2018-06-28 12:00,28,2.942,2.95,2.936,2.942,7371
20180801|2018-06-28 12:30,28,2.942,2.944,2.938,2.94,3763
20180801|2018-06-28 13:00,28,2.939,2.944,2.932,2.943,10610
20180801|2018-06-28 13:30,28,2.944,2.947,2.942,2.945,3062
20180801|2018-06-28 14:00,28,2.946,2.947,2.941,2.943,1595
20180801|2018-06-28 14:30,28,2.943,2.957,2.941,2.95,2067
20180801|2018-06-28 15:00,28,2.95,2.954,2.948,2.951,763
20180801|2018-06-28 15:30,28,2.951,2.954,2.95,2.952,643
20180801|2018-06-28 17:00,29,2.951,2.953,2.948,2.95,128
20180801|2018-06-28 17:30,29,2.95,2.954,2.949,2.95,118
20180801|2018-06-28 18:00,29,2.95,2.95,2.941,2.942,307
20180801|2018-06-28 18:30,29,2.942,2.948,2.941,2.946,133
20180801|2018-06-28 19:00,29,2.947,2.95,2.943,2.947,207
20180801|2018-06-28 19:30,29,2.947,2.947,2.943,2.943,185
20180801|2018-06-28 20:00,29,2.942,2.946,2.941,2.945,116
20180801|2018-06-28 20:30,29,2.944,2.944,2.94,2.941,125
20180801|2018-06-28 21:00,29,2.941,2.943,2.938,2.938,193
20180801|2018-06-28 21:30,29,2.939,2.943,2.936,2.94,386
20180801|2018-06-28 22:00,29,2.939,2.944,2.933,2.942,585
20180801|2018-06-28 22:30,29,2.942,2.945,2.937,2.938,237
20180801|2018-06-28 23:00,29,2.937,2.942,2.934,2.941,216
20180801|2018-06-28 23:30,29,2.941,2.942,2.938,2.938,132
20180801|2018-06-29 00:00,29,2.938,2.938,2.932,2.935,480
20180801|2018-06-29 00:30,29,2.935,2.938,2.934,2.935,178
20180801|2018-06-29 01:00,29,2.934,2.935,2.926,2.931,313
20180801|2018-06-29 01:30,29,2.931,2.936,2.929,2.933,216
20180801|2018-06-29 02:00,29,2.933,2.935,2.931,2.934,304
20180801|2018-06-29 02:30,29,2.934,2.935,2.927,2.93,368
20180801|2018-06-29 03:00,29,2.929,2.931,2.922,2.926,701
20180801|2018-06-29 03:30,29,2.926,2.935,2.926,2.933,372
20180801|2018-06-29 04:00,29,2.933,2.933,2.926,2.933,437
20180801|2018-06-29 04:30,29,2.933,2.942,2.929,2.935,1181
20180801|2018-06-29 05:00,29,2.935,2.95,2.934,2.946,1071
20180801|2018-06-29 05:30,29,2.946,2.946,2.929,2.932,490
20180801|2018-06-29 06:00,29,2.933,2.943,2.932,2.936,1195
20180801|2018-06-29 06:30,29,2.936,2.937,2.922,2.922,1811
20180801|2018-06-29 07:00,29,2.922,2.929,2.919,2.928,2012
20180801|2018-06-29 07:30,29,2.929,2.929,2.913,2.916,3567
20180801|2018-06-29 08:00,29,2.915,2.934,2.911,2.93,10498
20180801|2018-06-29 08:30,29,2.93,2.943,2.919,2.92,8349
20180801|2018-06-29 09:00,29,2.92,2.925,2.914,2.918,7992
20180801|2018-06-29 09:30,29,2.919,2.925,2.916,2.919,3344
20180801|2018-06-29 10:00,29,2.92,2.922,2.916,2.919,3053
20180801|2018-06-29 10:30,29,2.919,2.919,2.913,2.916,3405
20180801|2018-06-29 11:00,29,2.915,2.923,2.91,2.921,6213
20180801|2018-06-29 11:30,29,2.921,2.926,2.918,2.926,4710
20180801|2018-06-29 12:00,29,2.926,2.932,2.919,2.919,5287
20180801|2018-06-29 12:30,29,2.92,2.925,2.919,2.924,2096
20180801|2018-06-29 13:00,29,2.924,2.927,2.919,2.923,11811
20180801|2018-06-29 13:30,29,2.924,2.929,2.922,2.926,2563
20180801|2018-06-29 14:00,29,2.925,2.927,2.924,2.925,680
20180801|2018-06-29 14:30,29,2.924,2.925,2.923,2.925,928
20180801|2018-06-29 15:00,29,2.924,2.925,2.923,2.924,574
20180801|2018-06-29 15:30,29,2.923,2.925,2.919,2.919,500
20180801|2018-07-01 17:00,2,2.914,2.914,2.909,2.913,332
20180801|2018-07-01 17:30,2,2.913,2.916,2.912,2.915,202
20180801|2018-07-01 18:00,2,2.916,2.916,2.91,2.911,158
20180801|2018-07-01 18:30,2,2.911,2.911,2.91,2.91,195
20180801|2018-07-01 19:00,2,2.91,2.912,2.91,2.912,156
20180801|2018-07-01 19:30,2,2.911,2.911,2.906,2.906,449
20180801|2018-07-01 20:00,2,2.907,2.91,2.905,2.909,224
20180801|2018-07-01 20:30,2,2.91,2.911,2.909,2.91,138
20180801|2018-07-01 21:00,2,2.91,2.911,2.906,2.907,137
20180801|2018-07-01 21:30,2,2.907,2.908,2.906,2.907,192
20180801|2018-07-01 22:00,2,2.908,2.91,2.907,2.909,165
20180801|2018-07-01 22:30,2,2.91,2.91,2.906,2.906,95
20180801|2018-07-01 23:00,2,2.907,2.907,2.898,2.903,758
20180801|2018-07-01 23:30,2,2.902,2.904,2.902,2.904,95
20180801|2018-07-02 00:00,2,2.903,2.905,2.902,2.902,137
20180801|2018-07-02 00:30,2,2.903,2.908,2.903,2.905,393
20180801|2018-07-02 01:00,2,2.905,2.905,2.902,2.902,140
20180801|2018-07-02 01:30,2,2.901,2.904,2.901,2.901,156
20180801|2018-07-02 02:00,2,2.902,2.903,2.891,2.893,1299
20180801|2018-07-02 02:30,2,2.893,2.896,2.891,2.895,265
20180801|2018-07-02 03:00,2,2.895,2.895,2.891,2.892,363
20180801|2018-07-02 03:30,2,2.893,2.894,2.892,2.893,196
20180801|2018-07-02 04:00,2,2.893,2.9,2.893,2.899,351
20180801|2018-07-02 04:30,2,2.9,2.9,2.896,2.897,171
20180801|2018-07-02 05:00,2,2.898,2.903,2.898,2.902,280
20180801|2018-07-02 05:30,2,2.902,2.904,2.898,2.902,288
20180801|2018-07-02 06:00,2,2.903,2.909,2.891,2.892,1640
20180801|2018-07-02 06:30,2,2.892,2.893,2.883,2.889,2425
20180801|2018-07-02 07:00,2,2.889,2.898,2.886,2.89,2045
20180801|2018-07-02 07:30,2,2.89,2.89,2.876,2.88,7570
20180801|2018-07-02 08:00,2,2.879,2.88,2.854,2.868,20390
20180801|2018-07-02 08:30,2,2.868,2.872,2.857,2.862,12300
20180801|2018-07-02 09:00,2,2.862,2.864,2.857,2.86,7065
20180801|2018-07-02 09:30,2,2.86,2.862,2.854,2.861,6972
20180801|2018-07-02 10:00,2,2.862,2.865,2.853,2.854,6507
20180801|2018-07-02 10:30,2,2.853,2.859,2.852,2.856,6459
20180801|2018-07-02 11:00,2,2.856,2.86,2.854,2.855,3636
20180801|2018-07-02 11:30,2,2.855,2.861,2.853,2.859,4803
20180801|2018-07-02 12:00,2,2.859,2.865,2.857,2.857,6136
20180801|2018-07-02 12:30,2,2.857,2.861,2.856,2.858,5236
20180801|2018-07-02 13:00,2,2.859,2.865,2.855,2.861,12378
20180801|2018-07-02 13:30,2,2.861,2.865,2.86,2.862,3221
20180801|2018-07-02 14:00,2,2.862,2.865,2.861,2.863,1228
20180801|2018-07-02 14:30,2,2.863,2.865,2.862,2.863,1347
20180801|2018-07-02 15:00,2,2.864,2.864,2.86,2.861,692
20180801|2018-07-02 15:30,2,2.861,2.862,2.856,2.861,1365
20180801|2018-07-02 17:00,3,2.861,2.866,2.858,2.863,269
20180801|2018-07-02 17:30,3,2.863,2.864,2.861,2.862,126
20180801|2018-07-02 18:00,3,2.862,2.864,2.862,2.863,55
20180801|2018-07-02 18:30,3,2.863,2.865,2.859,2.86,93
20180801|2018-07-02 19:00,3,2.86,2.861,2.859,2.86,143
20180801|2018-07-02 19:30,3,2.86,2.86,2.858,2.86,120
20180801|2018-07-02 20:00,3,2.86,2.862,2.858,2.859,233
20180801|2018-07-02 20:30,3,2.859,2.86,2.856,2.856,179
20180801|2018-07-02 21:00,3,2.857,2.861,2.854,2.861,262
20180801|2018-07-02 21:30,3,2.861,2.861,2.86,2.86,47
20180801|2018-07-02 22:00,3,2.86,2.861,2.86,2.86,52
20180801|2018-07-02 22:30,3,2.861,2.861,2.86,2.86,32
20180801|2018-07-02 23:00,3,2.86,2.861,2.86,2.861,50
20180801|2018-07-02 23:30,3,2.861,2.862,2.86,2.861,89
20180801|2018-07-03 00:00,3,2.861,2.862,2.859,2.86,89
20180801|2018-07-03 00:30,3,2.86,2.862,2.86,2.862,26
20180801|2018-07-03 01:00,3,2.862,2.864,2.861,2.864,256
20180801|2018-07-03 01:30,3,2.864,2.865,2.863,2.864,133
20180801|2018-07-03 02:00,3,2.865,2.866,2.862,2.863,280
20180801|2018-07-03 02:30,3,2.863,2.865,2.862,2.863,232
20180801|2018-07-03 03:00,3,2.864,2.864,2.861,2.862,148
20180801|2018-07-03 03:30,3,2.863,2.863,2.862,2.862,115
20180801|2018-07-03 04:00,3,2.862,2.863,2.859,2.86,164
20180801|2018-07-03 04:30,3,2.86,2.86,2.857,2.859,187
20180801|2018-07-03 05:00,3,2.858,2.861,2.858,2.86,214
20180801|2018-07-03 05:30,3,2.86,2.861,2.859,2.861,210
20180801|2018-07-03 06:00,3,2.861,2.867,2.86,2.864,969
20180801|2018-07-03 06:30,3,2.863,2.864,2.856,2.857,1338
20180801|2018-07-03 07:00,3,2.857,2.865,2.856,2.861,1589
20180801|2018-07-03 07:30,3,2.861,2.866,2.858,2.863,2963
20180801|2018-07-03 08:00,3,2.863,2.867,2.852,2.861,6859
20180801|2018-07-03 08:30,3,2.861,2.876,2.861,2.871,10455
20180801|2018-07-03 09:00,3,2.871,2.875,2.868,2.87,3516
20180801|2018-07-03 09:30,3,2.871,2.877,2.869,2.874,4402
20180801|2018-07-03 10:00,3,2.874,2.88,2.871,2.874,4759
20180801|2018-07-03 10:30,3,2.875,2.892,2.873,2.888,5454
20180801|2018-07-03 11:00,3,2.888,2.903,2.888,2.889,9315
20180801|2018-07-03 11:30,3,2.889,2.895,2.887,2.889,3593
20180801|2018-07-03 12:00,3,2.89,2.894,2.887,2.891,2820
20180801|2018-07-03 12:30,3,2.891,2.891,2.876,2.879,3549
20180801|2018-07-03 13:00,3,2.879,2.88,2.866,2.87,7937
20180801|2018-07-03 13:30,3,2.869,2.87,2.861,2.863,1615
20180801|2018-07-03 14:00,3,2.864,2.864,2.858,2.863,832
20180801|2018-07-03 14:30,3,2.863,2.867,2.86,2.866,1063
20180801|2018-07-03 15:00,3,2.866,2.868,2.86,2.86,718
20180801|2018-07-03 15:30,3,2.86,2.861,2.855,2.861,387
20180801|2018-07-03 17:00,5,2.858,2.859,2.856,2.858,109
20180801|2018-07-03 17:30,5,2.858,2.858,2.856,2.856,49
20180801|2018-07-03 18:00,5,2.857,2.857,2.845,2.848,543
20180801|2018-07-03 18:30,5,2.848,2.849,2.847,2.848,94
20180801|2018-07-03 19:00,5,2.848,2.849,2.847,2.849,113
20180801|2018-07-03 19:30,5,2.849,2.85,2.847,2.847,115
20180801|2018-07-03 20:00,5,2.847,2.849,2.845,2.848,130
20180801|2018-07-03 20:30,5,2.847,2.851,2.845,2.851,199
20180801|2018-07-03 21:00,5,2.85,2.857,2.85,2.855,249
20180801|2018-07-03 21:30,5,2.855,2.858,2.853,2.856,149
20180801|2018-07-03 22:00,5,2.855,2.858,2.854,2.856,121
20180801|2018-07-03 22:30,5,2.857,2.857,2.855,2.856,62
20180801|2018-07-03 23:00,5,2.856,2.857,2.853,2.853,37
20180801|2018-07-03 23:30,5,2.853,2.857,2.852,2.854,125
20180801|2018-07-04 00:00,5,2.854,2.86,2.854,2.86,82
20180801|2018-07-04 00:30,5,2.86,2.877,2.86,2.871,703
20180801|2018-07-04 01:00,5,2.871,2.876,2.867,2.875,285
20180801|2018-07-04 01:30,5,2.875,2.878,2.874,2.875,198
20180801|2018-07-04 02:00,5,2.875,2.876,2.872,2.873,253
20180801|2018-07-04 02:30,5,2.873,2.876,2.871,2.874,148
20180801|2018-07-04 03:00,5,2.874,2.894,2.873,2.89,825
20180801|2018-07-04 03:30,5,2.89,2.892,2.885,2.888,265
20180801|2018-07-04 04:00,5,2.888,2.889,2.884,2.884,111
20180801|2018-07-04 04:30,5,2.885,2.886,2.877,2.877,359
20180801|2018-07-04 05:00,5,2.878,2.88,2.872,2.875,330
20180801|2018-07-04 05:30,5,2.875,2.881,2.875,2.88,390
20180801|2018-07-04 06:00,5,2.881,2.881,2.875,2.876,158
20180801|2018-07-04 06:30,5,2.876,2.877,2.875,2.877,42
20180801|2018-07-04 07:00,5,2.877,2.887,2.877,2.885,296
20180801|2018-07-04 07:30,5,2.885,2.888,2.884,2.884,258
20180801|2018-07-04 08:00,5,2.884,2.885,2.863,2.864,1059
20180801|2018-07-04 08:30,5,2.865,2.867,2.854,2.859,1706
20180801|2018-07-04 09:00,5,2.859,2.859,2.847,2.85,1560
20180801|2018-07-04 09:30,5,2.85,2.85,2.827,2.827,3615
20180801|2018-07-04 10:00,5,2.827,2.83,2.822,2.83,2457
20180801|2018-07-04 10:30,5,2.83,2.833,2.828,2.833,1115
20180801|2018-07-04 11:00,5,2.833,2.842,2.83,2.842,888
20180801|2018-07-04 11:30,5,2.842,2.844,2.837,2.842,823
20180801|2018-07-04 17:00,5,2.842,2.845,2.837,2.84,268
20180801|2018-07-04 17:30,5,2.84,2.842,2.839,2.841,81
20180801|2018-07-04 18:00,5,2.84,2.842,2.838,2.84,98
20180801|2018-07-04 18:30,5,2.84,2.842,2.839,2.839,70
20180801|2018-07-04 19:00,5,2.841,2.842,2.836,2.837,252
20180801|2018-07-04 19:30,5,2.837,2.84,2.836,2.837,138
20180801|2018-07-04 20:00,5,2.836,2.839,2.833,2.834,201
20180801|2018-07-04 20:30,5,2.835,2.838,2.831,2.832,219
20180801|2018-07-04 21:00,5,2.832,2.834,2.831,2.834,115
20180801|2018-07-04 21:30,5,2.834,2.837,2.833,2.835,136
20180801|2018-07-04 22:00,5,2.835,2.835,2.831,2.833,119
20180801|2018-07-04 22:30,5,2.833,2.835,2.832,2.835,67
20180801|2018-07-04 23:00,5,2.834,2.835,2.834,2.835,26
20180801|2018-07-04 23:30,5,2.835,2.835,2.832,2.833,69
20180801|2018-07-05 00:00,5,2.833,2.837,2.833,2.835,163
20180801|2018-07-05 00:30,5,2.836,2.836,2.834,2.835,92
20180801|2018-07-05 01:00,5,2.835,2.836,2.833,2.835,138
20180801|2018-07-05 01:30,5,2.835,2.842,2.834,2.841,305
20180801|2018-07-05 02:00,5,2.84,2.842,2.831,2.832,439
20180801|2018-07-05 02:30,5,2.832,2.839,2.832,2.838,216
20180801|2018-07-05 03:00,5,2.838,2.839,2.834,2.835,302
20180801|2018-07-05 03:30,5,2.836,2.845,2.833,2.844,413
20180801|2018-07-05 04:00,5,2.843,2.846,2.84,2.842,402
20180801|2018-07-05 04:30,5,2.842,2.848,2.84,2.843,503
20180801|2018-07-05 05:00,5,2.843,2.843,2.836,2.836,427
20180801|2018-07-05 05:30,5,2.837,2.842,2.834,2.841,308
20180801|2018-07-05 06:00,5,2.842,2.845,2.836,2.843,964
20180801|2018-07-05 06:30,5,2.843,2.864,2.842,2.858,1616
20180801|2018-07-05 07:00,5,2.857,2.88,2.855,2.877,4175
20180801|2018-07-05 07:30,5,2.877,2.884,2.875,2.878,3247
20180801|2018-07-05 08:00,5,2.877,2.879,2.851,2.854,7978
20180801|2018-07-05 08:30,5,2.854,2.854,2.839,2.847,8206
20180801|2018-07-05 09:00,5,2.846,2.849,2.841,2.842,4719
20180801|2018-07-05 09:30,5,2.843,2.852,2.841,2.851,4309
20180801|2018-07-05 10:00,5,2.852,2.852,2.844,2.849,2520
20180801|2018-07-05 10:30,5,2.849,2.849,2.84,2.842,2685
20180801|2018-07-05 11:00,5,2.842,2.848,2.84,2.844,2778
20180801|2018-07-05 11:30,5,2.845,2.857,2.843,2.855,3177
20180801|2018-07-05 12:00,5,2.855,2.856,2.846,2.846,3239
20180801|2018-07-05 12:30,5,2.847,2.849,2.837,2.84,4066
20180801|2018-07-05 13:00,5,2.839,2.845,2.833,2.838,10548
20180801|2018-07-05 13:30,5,2.838,2.84,2.832,2.833,2099
20180801|2018-07-05 14:00,5,2.834,2.839,2.833,2.834,1197
20180801|2018-07-05 14:30,5,2.834,2.836,2.831,2.832,1859
20180801|2018-07-05 15:00,5,2.832,2.832,2.829,2.83,1588
20180801|2018-07-05 15:30,5,2.829,2.831,2.826,2.831,974
20180801|2018-07-05 17:00,6,2.83,2.833,2.828,2.83,109
20180801|2018-07-05 17:30,6,2.83,2.832,2.829,2.832,75
20180801|2018-07-05 18:00,6,2.832,2.832,2.83,2.83,54
20180801|2018-07-05 18:30,6,2.83,2.831,2.83,2.831,54
20180801|2018-07-05 19:00,6,2.83,2.831,2.825,2.827,577
20180801|2018-07-05 19:30,6,2.828,2.83,2.827,2.829,64
20180801|2018-07-05 20:00,6,2.829,2.83,2.828,2.83,108
20180801|2018-07-05 20:30,6,2.829,2.831,2.829,2.831,94
20180801|2018-07-05 21:00,6,2.831,2.832,2.83,2.832,106
20180801|2018-07-05 21:30,6,2.832,2.832,2.831,2.831,62
20180801|2018-07-05 22:00,6,2.831,2.833,2.831,2.833,161
20180801|2018-07-05 22:30,6,2.833,2.834,2.832,2.833,32
20180801|2018-07-05 23:00,6,2.833,2.834,2.832,2.834,85
20180801|2018-07-05 23:30,6,2.834,2.837,2.834,2.836,217
20180801|2018-07-06 00:00,6,2.836,2.839,2.831,2.838,344
20180801|2018-07-06 00:30,6,2.839,2.841,2.838,2.84,266
20180801|2018-07-06 01:00,6,2.84,2.847,2.837,2.838,498
20180801|2018-07-06 01:30,6,2.839,2.841,2.836,2.84,202
20180801|2018-07-06 02:00,6,2.841,2.843,2.829,2.832,422
20180801|2018-07-06 02:30,6,2.831,2.834,2.827,2.827,465
20180801|2018-07-06 03:00,6,2.827,2.83,2.824,2.829,564
20180801|2018-07-06 03:30,6,2.828,2.832,2.828,2.832,95
20180801|2018-07-06 04:00,6,2.831,2.836,2.831,2.835,195
20180801|2018-07-06 04:30,6,2.836,2.84,2.833,2.834,417
20180801|2018-07-06 05:00,6,2.835,2.837,2.831,2.836,231
20180801|2018-07-06 05:30,6,2.836,2.839,2.834,2.836,467
20180801|2018-07-06 06:00,6,2.836,2.845,2.835,2.843,630
20180801|2018-07-06 06:30,6,2.843,2.846,2.835,2.838,770
20180801|2018-07-06 07:00,6,2.839,2.852,2.839,2.848,1961
20180801|2018-07-06 07:30,6,2.848,2.855,2.84,2.842,3035
20180801|2018-07-06 08:00,6,2.843,2.843,2.831,2.835,5316
20180801|2018-07-06 08:30,6,2.835,2.841,2.834,2.84,4022
20180801|2018-07-06 09:00,6,2.84,2.847,2.839,2.847,5358
20180801|2018-07-06 09:30,6,2.846,2.861,2.826,2.848,12569
20180801|2018-07-06 10:00,6,2.849,2.854,2.843,2.846,3327
20180801|2018-07-06 10:30,6,2.845,2.849,2.841,2.848,2649
20180801|2018-07-06 11:00,6,2.849,2.85,2.844,2.849,1917
20180801|2018-07-06 11:30,6,2.849,2.855,2.849,2.853,3171
20180801|2018-07-06 12:00,6,2.854,2.859,2.853,2.857,3008
20180801|2018-07-06 12:30,6,2.858,2.858,2.849,2.854,4654
20180801|2018-07-06 13:00,6,2.854,2.862,2.851,2.857,8618
20180801|2018-07-06 13:30,6,2.857,2.857,2.85,2.85,3748
20180801|2018-07-06 14:00,6,2.85,2.852,2.847,2.851,1353
20180801|2018-07-06 14:30,6,2.852,2.857,2.851,2.857,1208
20180801|2018-07-06 15:00,6,2.856,2.858,2.853,2.855,401
20180801|2018-07-06 15:30,6,2.856,2.858,2.85,2.85,642
20180801|2018-07-08 17:00,9,2.839,2.858,2.831,2.844,956
20180801|2018-07-08 17:30,9,2.845,2.847,2.84,2.843,212
20180801|2018-07-08 18:00,9,2.843,2.844,2.84,2.84,99
20180801|2018-07-08 18:30,9,2.841,2.841,2.837,2.84,84
20180801|2018-07-08 19:00,9,2.84,2.843,2.839,2.841,142
20180801|2018-07-08 19:30,9,2.839,2.841,2.839,2.839,100
20180801|2018-07-08 20:00,9,2.839,2.841,2.838,2.841,65
20180801|2018-07-08 20:30,9,2.84,2.845,2.84,2.845,176
20180801|2018-07-08 21:00,9,2.846,2.847,2.844,2.846,123
20180801|2018-07-08 21:30,9,2.846,2.847,2.843,2.847,88
20180801|2018-07-08 22:00,9,2.847,2.848,2.846,2.848,50
20180801|2018-07-08 22:30,9,2.846,2.848,2.846,2.846,84
20180801|2018-07-08 23:00,9,2.847,2.848,2.846,2.847,41
20180801|2018-07-08 23:30,9,2.848,2.848,2.844,2.847,128
20180801|2018-07-09 00:00,9,2.847,2.85,2.845,2.85,193
20180801|2018-07-09 00:30,9,2.85,2.852,2.849,2.85,187
20180801|2018-07-09 01:00,9,2.85,2.853,2.85,2.852,122
20180801|2018-07-09 01:30,9,2.851,2.853,2.85,2.852,98
20180801|2018-07-09 02:00,9,2.851,2.853,2.851,2.851,81
20180801|2018-07-09 02:30,9,2.851,2.853,2.85,2.852,100
20180801|2018-07-09 03:00,9,2.851,2.854,2.851,2.853,81
20180801|2018-07-09 03:30,9,2.853,2.855,2.852,2.855,107
20180801|2018-07-09 04:00,9,2.855,2.857,2.855,2.855,111
20180801|2018-07-09 04:30,9,2.856,2.857,2.854,2.855,126
20180801|2018-07-09 05:00,9,2.856,2.865,2.855,2.863,907
20180801|2018-07-09 05:30,9,2.863,2.865,2.852,2.853,507
20180801|2018-07-09 06:00,9,2.853,2.854,2.84,2.841,1160
20180801|2018-07-09 06:30,9,2.841,2.841,2.833,2.836,1486
20180801|2018-07-09 07:00,9,2.837,2.846,2.823,2.845,3784
20180801|2018-07-09 07:30,9,2.845,2.855,2.84,2.84,3301
20180801|2018-07-09 08:00,9,2.841,2.861,2.83,2.84,10542
20180801|2018-07-09 08:30,9,2.84,2.845,2.834,2.839,4529
20180801|2018-07-09 09:00,9,2.838,2.841,2.826,2.831,4760
20180801|2018-07-09 09:30,9,2.831,2.833,2.827,2.833,3164
20180801|2018-07-09 10:00,9,2.832,2.837,2.83,2.832,2665
20180801|2018-07-09 10:30,9,2.832,2.833,2.826,2.829,2294
20180801|2018-07-09 11:00,9,2.829,2.83,2.817,2.825,6309
20180801|2018-07-09 11:30,9,2.824,2.827,2.822,2.824,2779
20180801|2018-07-09 12:00,9,2.824,2.826,2.819,2.821,4443
20180801|2018-07-09 12:30,9,2.821,2.827,2.821,2.826,5087
20180801|2018-07-09 13:00,9,2.826,2.833,2.825,2.828,9970
20180801|2018-07-09 13:30,9,2.828,2.83,2.824,2.828,2620
20180801|2018-07-09 14:00,9,2.828,2.83,2.825,2.827,1165
20180801|2018-07-09 14:30,9,2.827,2.829,2.826,2.829,1727
20180801|2018-07-09 15:00,9,2.829,2.83,2.828,2.829,412
20180801|2018-07-09 15:30,9,2.829,2.829,2.826,2.828,573
20180801|2018-07-09 17:00,10,2.829,2.832,2.824,2.832,242
20180801|2018-07-09 17:30,10,2.831,2.831,2.829,2.83,112
20180801|2018-07-09 18:00,10,2.83,2.833,2.83,2.832,47
20180801|2018-07-09 18:30,10,2.833,2.833,2.83,2.831,47
20180801|2018-07-09 19:00,10,2.832,2.832,2.829,2.832,63
20180801|2018-07-09 19:30,10,2.831,2.833,2.831,2.832,39
20180801|2018-07-09 20:00,10,2.831,2.833,2.83,2.83,66
20180801|2018-07-09 20:30,10,2.831,2.833,2.827,2.833,209
20180801|2018-07-09 21:00,10,2.833,2.833,2.831,2.832,108
20180801|2018-07-09 21:30,10,2.832,2.835,2.831,2.831,145
20180801|2018-07-09 22:00,10,2.832,2.832,2.828,2.83,145
20180801|2018-07-09 22:30,10,2.83,2.83,2.827,2.827,89
20180801|2018-07-09 23:00,10,2.827,2.829,2.827,2.828,30
20180801|2018-07-09 23:30,10,2.828,2.831,2.826,2.827,145
20180801|2018-07-10 00:00,10,2.828,2.829,2.827,2.827,111
20180801|2018-07-10 00:30,10,2.827,2.829,2.826,2.827,148
20180801|2018-07-10 01:00,10,2.826,2.828,2.824,2.824,187
20180801|2018-07-10 01:30,10,2.825,2.828,2.823,2.827,161
20180801|2018-07-10 02:00,10,2.827,2.828,2.824,2.824,153
20180801|2018-07-10 02:30,10,2.824,2.826,2.823,2.824,149
20180801|2018-07-10 03:00,10,2.823,2.825,2.811,2.813,907
20180801|2018-07-10 03:30,10,2.812,2.813,2.803,2.804,1208
20180801|2018-07-10 04:00,10,2.804,2.808,2.804,2.806,606
20180801|2018-07-10 04:30,10,2.806,2.807,2.802,2.805,532
20180801|2018-07-10 05:00,10,2.805,2.807,2.804,2.806,310
20180801|2018-07-10 05:30,10,2.806,2.812,2.803,2.809,627
20180801|2018-07-10 06:00,10,2.81,2.82,2.809,2.818,637
20180801|2018-07-10 06:30,10,2.818,2.819,2.812,2.815,1235
20180801|2018-07-10 07:00,10,2.815,2.818,2.808,2.816,2381
20180801|2018-07-10 07:30,10,2.817,2.835,2.814,2.818,5810
20180801|2018-07-10 08:00,10,2.818,2.826,2.812,2.823,4254
20180801|2018-07-10 08:30,10,2.822,2.825,2.808,2.811,5031
20180801|2018-07-10 09:00,10,2.811,2.811,2.805,2.809,3128
20180801|2018-07-10 09:30,10,2.81,2.81,2.8,2.806,4970
20180801|2018-07-10 10:00,10,2.805,2.805,2.799,2.801,3806
20180801|2018-07-10 10:30,10,2.801,2.81,2.8,2.808,2850
20180801|2018-07-10 11:00,10,2.808,2.809,2.797,2.802,4796
20180801|2018-07-10 11:30,10,2.802,2.804,2.797,2.798,3014
20180801|2018-07-10 12:00,10,2.798,2.798,2.793,2.796,4116
20180801|2018-07-10 12:30,10,2.796,2.796,2.787,2.787,7568
20180801|2018-07-10 13:00,10,2.787,2.791,2.784,2.789,11768
20180801|2018-07-10 13:30,10,2.79,2.791,2.785,2.786,3125
20180801|2018-07-10 14:00,10,2.786,2.79,2.784,2.786,1618
20180801|2018-07-10 14:30,10,2.786,2.787,2.782,2.783,2274
20180801|2018-07-10 15:00,10,2.782,2.785,2.782,2.782,489
20180801|2018-07-10 15:30,10,2.782,2.785,2.782,2.784,493
20180801|2018-07-10 17:00,11,2.787,2.787,2.783,2.785,309
20180801|2018-07-10 17:30,11,2.786,2.788,2.784,2.787,230
20180801|2018-07-10 18:00,11,2.787,2.788,2.786,2.787,106
20180801|2018-07-10 18:30,11,2.786,2.788,2.786,2.787,62
20180801|2018-07-10 19:00,11,2.787,2.787,2.785,2.786,40
20180801|2018-07-10 19:30,11,2.786,2.786,2.782,2.784,154
20180801|2018-07-10 20:00,11,2.784,2.787,2.784,2.787,173
20180801|2018-07-10 20:30,11,2.786,2.788,2.785,2.786,130
20180801|2018-07-10 21:00,11,2.786,2.786,2.784,2.784,65
20180801|2018-07-10 21:30,11,2.784,2.788,2.784,2.785,121
20180801|2018-07-10 22:00,11,2.785,2.785,2.783,2.785,96
20180801|2018-07-10 22:30,11,2.785,2.787,2.784,2.784,64
20180801|2018-07-10 23:00,11,2.785,2.786,2.784,2.785,48
20180801|2018-07-10 23:30,11,2.785,2.786,2.784,2.784,70
20180801|2018-07-11 00:00,11,2.784,2.784,2.782,2.783,110
20180801|2018-07-11 00:30,11,2.783,2.784,2.783,2.783,144
20180801|2018-07-11 01:00,11,2.784,2.785,2.783,2.784,116
20180801|2018-07-11 01:30,11,2.784,2.785,2.78,2.783,610
20180801|2018-07-11 02:00,11,2.784,2.786,2.782,2.783,219
20180801|2018-07-11 02:30,11,2.783,2.787,2.78,2.784,380
20180801|2018-07-11 03:00,11,2.784,2.792,2.784,2.79,844
20180801|2018-07-11 03:30,11,2.79,2.793,2.789,2.792,213
20180801|2018-07-11 04:00,11,2.793,2.796,2.792,2.794,532
20180801|2018-07-11 04:30,11,2.795,2.797,2.794,2.796,293
20180801|2018-07-11 05:00,11,2.796,2.797,2.79,2.79,444
20180801|2018-07-11 05:30,11,2.791,2.792,2.788,2.788,613
20180801|2018-07-11 06:00,11,2.788,2.798,2.787,2.796,905
20180801|2018-07-11 06:30,11,2.796,2.806,2.796,2.806,2208
20180801|2018-07-11 07:00,11,2.805,2.813,2.805,2.81,3174
20180801|2018-07-11 07:30,11,2.809,2.815,2.806,2.809,3524
20180801|2018-07-11 08:00,11,2.809,2.818,2.802,2.818,5529
20180801|2018-07-11 08:30,11,2.817,2.818,2.805,2.808,5645
20180801|2018-07-11 09:00,11,2.808,2.818,2.803,2.818,4232
20180801|2018-07-11 09:30,11,2.818,2.823,2.813,2.82,5102
20180801|2018-07-11 10:00,11,2.819,2.828,2.816,2.827,4069
20180801|2018-07-11 10:30,11,2.827,2.831,2.823,2.825,5289
20180801|2018-07-11 11:00,11,2.825,2.827,2.819,2.825,3588
20180801|2018-07-11 11:30,11,2.825,2.827,2.82,2.822,2652
20180801|2018-07-11 12:00,11,2.821,2.826,2.818,2.826,3930
20180801|2018-07-11 12:30,11,2.826,2.829,2.824,2.826,2738
20180801|2018-07-11 13:00,11,2.827,2.832,2.826,2.828,8208
20180801|2018-07-11 13:30,11,2.828,2.831,2.825,2.827,2271
20180801|2018-07-11 14:00,11,2.827,2.83,2.826,2.828,1399
20180801|2018-07-11 14:30,11,2.829,2.829,2.825,2.826,1413
20180801|2018-07-11 15:00,11,2.825,2.826,2.825,2.826,555
20180801|2018-07-11 15:30,11,2.827,2.827,2.823,2.825,880
20180801|2018-07-11 17:00,12,2.822,2.823,2.819,2.82,186
20180801|2018-07-11 17:30,12,2.821,2.825,2.82,2.825,172
20180801|2018-07-11 18:00,12,2.825,2.825,2.824,2.825,54
20180801|2018-07-11 18:30,12,2.825,2.826,2.825,2.825,42
20180801|2018-07-11 19:00,12,2.825,2.825,2.823,2.824,79
20180801|2018-07-11 19:30,12,2.824,2.825,2.823,2.824,37
20180801|2018-07-11 20:00,12,2.824,2.826,2.824,2.825,84
20180801|2018-07-11 20:30,12,2.825,2.826,2.824,2.824,112
20180801|2018-07-11 21:00,12,2.824,2.825,2.822,2.824,126
20180801|2018-07-11 21:30,12,2.824,2.824,2.822,2.823,100
20180801|2018-07-11 22:00,12,2.824,2.825,2.823,2.824,37
20180801|2018-07-11 22:30,12,2.824,2.826,2.824,2.825,29
20180801|2018-07-11 23:00,12,2.825,2.826,2.825,2.825,18
20180801|2018-07-11 23:30,12,2.826,2.826,2.825,2.826,103
20180801|2018-07-12 00:00,12,2.825,2.827,2.825,2.826,37
20180801|2018-07-12 00:30,12,2.825,2.826,2.823,2.825,131
20180801|2018-07-12 01:00,12,2.824,2.825,2.82,2.82,252
20180801|2018-07-12 01:30,12,2.82,2.822,2.813,2.814,667
20180801|2018-07-12 02:00,12,2.813,2.817,2.811,2.814,344
20180801|2018-07-12 02:30,12,2.814,2.819,2.813,2.818,158
20180801|2018-07-12 03:00,12,2.817,2.819,2.812,2.812,264
20180801|2018-07-12 03:30,12,2.812,2.815,2.812,2.814,92
20180801|2018-07-12 04:00,12,2.813,2.815,2.809,2.812,319
20180801|2018-07-12 04:30,12,2.812,2.813,2.81,2.81,204
20180801|2018-07-12 05:00,12,2.811,2.813,2.81,2.812,178
20180801|2018-07-12 05:30,12,2.811,2.813,2.809,2.811,272
20180801|2018-07-12 06:00,12,2.811,2.814,2.807,2.811,767
20180801|2018-07-12 06:30,12,2.812,2.823,2.811,2.815,1226
20180801|2018-07-12 07:00,12,2.815,2.817,2.81,2.813,1362
20180801|2018-07-12 07:30,12,2.814,2.821,2.811,2.816,1645
20180801|2018-07-12 08:00,12,2.815,2.816,2.807,2.81,3922
20180801|2018-07-12 08:30,12,2.811,2.818,2.804,2.812,6021
20180801|2018-07-12 09:00,12,2.811,2.826,2.811,2.823,5138
20180801|2018-07-12 09:30,12,2.822,2.823,2.796,2.803,15210
20180801|2018-07-12 10:00,12,2.802,2.804,2.795,2.802,4684
20180801|2018-07-12 10:30,12,2.802,2.804,2.795,2.797,2741
20180801|2018-07-12 11:00,12,2.797,2.798,2.789,2.796,3997
20180801|2018-07-12 11:30,12,2.796,2.813,2.795,2.812,4508
20180801|2018-07-12 12:00,12,2.811,2.812,2.806,2.81,3055
20180801|2018-07-12 12:30,12,2.811,2.812,2.805,2.807,1803
20180801|2018-07-12 13:00,12,2.807,2.808,2.795,2.796,11260
20180801|2018-07-12 13:30,12,2.797,2.799,2.793,2.797,3523
20180801|2018-07-12 14:00,12,2.797,2.801,2.795,2.8,949
20180801|2018-07-12 14:30,12,2.8,2.802,2.797,2.798,942
20180801|2018-07-12 15:00,12,2.798,2.8,2.795,2.799,1031
20180801|2018-07-12 15:30,12,2.798,2.801,2.798,2.8,468
20180801|2018-07-12 17:00,13,2.802,2.803,2.799,2.8,132
20180801|2018-07-12 17:30,13,2.8,2.8,2.798,2.799,27
20180801|2018-07-12 18:00,13,2.8,2.8,2.797,2.797,50
20180801|2018-07-12 18:30,13,2.798,2.8,2.797,2.799,34
20180801|2018-07-12 19:00,13,2.799,2.804,2.798,2.804,90
20180801|2018-07-12 19:30,13,2.803,2.804,2.8,2.8,78
20180801|2018-07-12 20:00,13,2.801,2.802,2.8,2.801,67
20180801|2018-07-12 20:30,13,2.801,2.801,2.797,2.797,53
20180801|2018-07-12 21:00,13,2.797,2.798,2.794,2.797,115
20180801|2018-07-12 21:30,13,2.797,2.797,2.794,2.794,61
20180801|2018-07-12 22:00,13,2.794,2.794,2.792,2.792,124
20180801|2018-07-12 22:30,13,2.792,2.794,2.792,2.793,36
20180801|2018-07-12 23:00,13,2.794,2.8,2.794,2.799,216
20180801|2018-07-12 23:30,13,2.799,2.802,2.798,2.798,91
20180801|2018-07-13 00:00,13,2.798,2.799,2.796,2.796,181
20180801|2018-07-13 00:30,13,2.797,2.797,2.794,2.794,115
20180801|2018-07-13 01:00,13,2.794,2.794,2.792,2.794,108
20180801|2018-07-13 01:30,13,2.794,2.796,2.793,2.793,111
20180801|2018-07-13 02:00,13,2.794,2.796,2.793,2.793,135
20180801|2018-07-13 02:30,13,2.793,2.794,2.792,2.792,130
20180801|2018-07-13 03:00,13,2.792,2.799,2.79,2.797,406
20180801|2018-07-13 03:30,13,2.797,2.8,2.797,2.798,134
20180801|2018-07-13 04:00,13,2.798,2.812,2.798,2.809,903
20180801|2018-07-13 04:30,13,2.809,2.809,2.802,2.806,219
20180801|2018-07-13 05:00,13,2.806,2.807,2.802,2.807,214
20180801|2018-07-13 05:30,13,2.807,2.808,2.802,2.803,205
20180801|2018-07-13 06:00,13,2.804,2.804,2.795,2.799,534
20180801|2018-07-13 06:30,13,2.8,2.801,2.79,2.793,1092
20180801|2018-07-13 07:00,13,2.793,2.793,2.777,2.786,3551
20180801|2018-07-13 07:30,13,2.786,2.797,2.781,2.782,2653
20180801|2018-07-13 08:00,13,2.781,2.791,2.777,2.779,5090
20180801|2018-07-13 08:30,13,2.78,2.78,2.764,2.766,9627
20180801|2018-07-13 09:00,13,2.766,2.772,2.765,2.771,4225
20180801|2018-07-13 09:30,13,2.77,2.771,2.764,2.765,3186
20180801|2018-07-13 10:00,13,2.765,2.769,2.764,2.765,3145
20180801|2018-07-13 10:30,13,2.766,2.769,2.764,2.766,4286
20180801|2018-07-13 11:00,13,2.766,2.771,2.765,2.77,2840
20180801|2018-07-13 11:30,13,2.769,2.77,2.766,2.767,3506
20180801|2018-07-13 12:00,13,2.768,2.768,2.759,2.762,5490
20180801|2018-07-13 12:30,13,2.763,2.765,2.756,2.758,5073
20180801|2018-07-13 13:00,13,2.758,2.758,2.751,2.752,17914
20180801|2018-07-13 13:30,13,2.752,2.754,2.75,2.751,5353
20180801|2018-07-13 14:00,13,2.751,2.754,2.75,2.754,1799
20180801|2018-07-13 14:30,13,2.754,2.762,2.754,2.762,2180
20180801|2018-07-13 15:00,13,2.761,2.763,2.759,2.76,517
20180801|2018-07-13 15:30,13,2.76,2.763,2.756,2.758,550
20180801|2018-07-15 17:00,16,2.765,2.769,2.757,2.767,947
20180801|2018-07-15 17:30,16,2.767,2.767,2.765,2.766,66
20180801|2018-07-15 18:00,16,2.766,2.767,2.766,2.767,174
20180801|2018-07-15 18:30,16,2.766,2.767,2.766,2.767,16
20180801|2018-07-15 19:00,16,2.766,2.768,2.765,2.765,232
20180801|2018-07-15 19:30,16,2.766,2.768,2.766,2.768,56
20180801|2018-07-15 20:00,16,2.767,2.768,2.766,2.768,131
20180801|2018-07-15 20:30,16,2.768,2.769,2.765,2.767,160
20180801|2018-07-15 21:00,16,2.767,2.77,2.767,2.768,108
20180801|2018-07-15 21:30,16,2.768,2.769,2.768,2.768,11
20180801|2018-07-15 22:00,16,2.769,2.769,2.766,2.767,53
20180801|2018-07-15 22:30,16,2.767,2.767,2.766,2.767,24
20180801|2018-07-15 23:00,16,2.767,2.768,2.766,2.768,34
20180801|2018-07-15 23:30,16,2.767,2.768,2.767,2.768,37
20180801|2018-07-16 00:00,16,2.768,2.768,2.766,2.766,54
20180801|2018-07-16 00:30,16,2.766,2.769,2.766,2.769,128
20180801|2018-07-16 01:00,16,2.769,2.774,2.768,2.771,261
20180801|2018-07-16 01:30,16,2.771,2.772,2.77,2.772,123
20180801|2018-07-16 02:00,16,2.772,2.772,2.768,2.769,228
20180801|2018-07-16 02:30,16,2.768,2.769,2.765,2.767,253
20180801|2018-07-16 03:00,16,2.767,2.767,2.762,2.762,283
20180801|2018-07-16 03:30,16,2.762,2.762,2.76,2.762,209
20180801|2018-07-16 04:00,16,2.762,2.764,2.76,2.76,412
20180801|2018-07-16 04:30,16,2.76,2.761,2.749,2.753,1153
20180801|2018-07-16 05:00,16,2.753,2.753,2.744,2.746,751
20180801|2018-07-16 05:30,16,2.746,2.768,2.746,2.762,1106
20180801|2018-07-16 06:00,16,2.763,2.768,2.756,2.766,997
20180801|2018-07-16 06:30,16,2.766,2.768,2.754,2.761,1009
20180801|2018-07-16 07:00,16,2.761,2.778,2.761,2.769,2548
20180801|2018-07-16 07:30,16,2.768,2.771,2.738,2.74,5815
20180801|2018-07-16 08:00,16,2.74,2.757,2.735,2.757,9561
20180801|2018-07-16 08:30,16,2.757,2.757,2.742,2.742,5326
20180801|2018-07-16 09:00,16,2.742,2.763,2.741,2.763,4762
20180801|2018-07-16 09:30,16,2.763,2.773,2.761,2.771,6004
20180801|2018-07-16 10:00,16,2.771,2.772,2.762,2.764,2653
20180801|2018-07-16 10:30,16,2.763,2.766,2.759,2.76,2607
20180801|2018-07-16 11:00,16,2.761,2.768,2.759,2.761,3097
20180801|2018-07-16 11:30,16,2.761,2.765,2.759,2.762,1791
20180801|2018-07-16 12:00,16,2.761,2.761,2.753,2.76,3596
20180801|2018-07-16 12:30,16,2.76,2.766,2.757,2.765,2252
20180801|2018-07-16 13:00,16,2.766,2.771,2.757,2.76,9404
20180801|2018-07-16 13:30,16,2.759,2.768,2.759,2.766,3158
20180801|2018-07-16 14:00,16,2.767,2.77,2.766,2.767,1092
20180801|2018-07-16 14:30,16,2.767,2.767,2.762,2.763,1728
20180801|2018-07-16 15:00,16,2.764,2.768,2.763,2.766,820
20180801|2018-07-16 15:30,16,2.766,2.768,2.764,2.767,324
20180801|2018-07-16 17:00,17,2.768,2.77,2.765,2.766,160
20180801|2018-07-16 17:30,17,2.766,2.767,2.763,2.767,61
20180801|2018-07-16 18:00,17,2.767,2.77,2.766,2.768,104
20180801|2018-07-16 18:30,17,2.768,2.769,2.767,2.767,71
20180801|2018-07-16 19:00,17,2.768,2.769,2.768,2.769,59
20180801|2018-07-16 19:30,17,2.769,2.77,2.769,2.77,75
20180801|2018-07-16 20:00,17,2.769,2.769,2.768,2.768,62
20180801|2018-07-16 20:30,17,2.769,2.773,2.768,2.77,220
20180801|2018-07-16 21:00,17,2.771,2.771,2.769,2.769,19
20180801|2018-07-16 21:30,17,2.769,2.769,2.767,2.768,48
20180801|2018-07-16 22:00,17,2.768,2.768,2.767,2.768,19
20180801|2018-07-16 22:30,17,2.767,2.77,2.767,2.769,89
20180801|2018-07-16 23:00,17,2.768,2.771,2.768,2.769,109
20180801|2018-07-16 23:30,17,2.769,2.774,2.768,2.773,176
20180801|2018-07-17 00:00,17,2.774,2.779,2.774,2.777,637
20180801|2018-07-17 00:30,17,2.777,2.777,2.772,2.772,113
20180801|2018-07-17 01:00,17,2.772,2.774,2.769,2.769,188
20180801|2018-07-17 01:30,17,2.769,2.769,2.765,2.766,170
20180801|2018-07-17 02:00,17,2.766,2.77,2.766,2.767,118
20180801|2018-07-17 02:30,17,2.767,2.774,2.767,2.77,270
20180801|2018-07-17 03:00,17,2.769,2.769,2.764,2.764,234
20180801|2018-07-17 03:30,17,2.764,2.767,2.76,2.765,223
20180801|2018-07-17 04:00,17,2.766,2.767,2.76,2.76,273
20180801|2018-07-17 04:30,17,2.76,2.763,2.758,2.759,267
20180801|2018-07-17 05:00,17,2.759,2.767,2.759,2.766,365
20180801|2018-07-17 05:30,17,2.767,2.772,2.766,2.771,464
20180801|2018-07-17 06:00,17,2.771,2.779,2.771,2.775,957
20180801|2018-07-17 06:30,17,2.775,2.788,2.771,2.782,1728
20180801|2018-07-17 07:00,17,2.782,2.784,2.772,2.781,3486
20180801|2018-07-17 07:30,17,2.782,2.783,2.776,2.777,2092
20180801|2018-07-17 08:00,17,2.777,2.777,2.76,2.763,7446
20180801|2018-07-17 08:30,17,2.762,2.766,2.759,2.76,3697
20180801|2018-07-17 09:00,17,2.76,2.761,2.752,2.755,5108
20180801|2018-07-17 09:30,17,2.755,2.757,2.748,2.749,3401
20180801|2018-07-17 10:00,17,2.749,2.749,2.738,2.746,5683
20180801|2018-07-17 10:30,17,2.746,2.746,2.731,2.736,6393
20180801|2018-07-17 11:00,17,2.736,2.741,2.733,2.741,3720
20180801|2018-07-17 11:30,17,2.74,2.744,2.738,2.743,2378
20180801|2018-07-17 12:00,17,2.743,2.749,2.74,2.745,3247
20180801|2018-07-17 12:30,17,2.745,2.746,2.739,2.739,2528
20180801|2018-07-17 13:00,17,2.74,2.744,2.735,2.744,8373
20180801|2018-07-17 13:30,17,2.744,2.746,2.74,2.743,2909
20180801|2018-07-17 14:00,17,2.744,2.745,2.739,2.743,781
20180801|2018-07-17 14:30,17,2.743,2.743,2.739,2.74,1613
20180801|2018-07-17 15:00,17,2.74,2.743,2.738,2.741,667
20180801|2018-07-17 15:30,17,2.741,2.743,2.739,2.743,719
20180801|2018-07-17 17:00,18,2.744,2.745,2.742,2.744,135
20180801|2018-07-17 17:30,18,2.744,2.745,2.742,2.742,44
20180801|2018-07-17 18:00,18,2.744,2.744,2.742,2.742,9
20180801|2018-07-17 18:30,18,2.743,2.744,2.743,2.743,68
20180801|2018-07-17 19:00,18,2.743,2.744,2.742,2.742,23
20180801|2018-07-17 19:30,18,2.743,2.743,2.741,2.743,53
20180801|2018-07-17 20:00,18,2.743,2.744,2.742,2.744,37
20180801|2018-07-17 20:30,18,2.744,2.745,2.743,2.744,68
20180801|2018-07-17 21:00,18,2.744,2.746,2.744,2.745,67
20180801|2018-07-17 21:30,18,2.746,2.747,2.745,2.747,112
20180801|2018-07-17 22:00,18,2.746,2.747,2.745,2.746,49
20180801|2018-07-17 22:30,18,2.746,2.746,2.745,2.745,34
20180801|2018-07-17 23:00,18,2.745,2.746,2.744,2.745,59
20180801|2018-07-17 23:30,18,2.745,2.745,2.743,2.743,137
20180801|2018-07-18 00:00,18,2.744,2.746,2.74,2.742,188
20180801|2018-07-18 00:30,18,2.743,2.744,2.741,2.742,70
20180801|2018-07-18 01:00,18,2.742,2.743,2.739,2.739,116
20180801|2018-07-18 01:30,18,2.739,2.743,2.739,2.742,142
20180801|2018-07-18 02:00,18,2.743,2.743,2.741,2.741,77
20180801|2018-07-18 02:30,18,2.741,2.741,2.735,2.738,245
20180801|2018-07-18 03:00,18,2.739,2.746,2.738,2.745,321
20180801|2018-07-18 03:30,18,2.745,2.746,2.743,2.745,215
20180801|2018-07-18 04:00,18,2.744,2.745,2.739,2.739,272
20180801|2018-07-18 04:30,18,2.74,2.744,2.737,2.737,228
20180801|2018-07-18 05:00,18,2.737,2.738,2.73,2.735,805
20180801|2018-07-18 05:30,18,2.735,2.737,2.731,2.734,396
20180801|2018-07-18 06:00,18,2.735,2.744,2.732,2.738,964
20180801|2018-07-18 06:30,18,2.738,2.742,2.737,2.74,442
20180801|2018-07-18 07:00,18,2.74,2.748,2.736,2.746,1484
20180801|2018-07-18 07:30,18,2.746,2.754,2.745,2.751,3474
20180801|2018-07-18 08:00,18,2.752,2.752,2.734,2.739,7482
20180801|2018-07-18 08:30,18,2.74,2.743,2.731,2.734,3734
20180801|2018-07-18 09:00,18,2.734,2.735,2.721,2.725,6020
20180801|2018-07-18 09:30,18,2.725,2.733,2.724,2.728,3687
20180801|2018-07-18 10:00,18,2.728,2.733,2.727,2.73,2889
20180801|2018-07-18 10:30,18,2.73,2.738,2.729,2.737,3500
20180801|2018-07-18 11:00,18,2.737,2.738,2.733,2.735,2923
20180801|2018-07-18 11:30,18,2.735,2.736,2.728,2.728,2617
20180801|2018-07-18 12:00,18,2.729,2.733,2.726,2.731,3096
20180801|2018-07-18 12:30,18,2.731,2.731,2.725,2.726,4110
20180801|2018-07-18 13:00,18,2.725,2.727,2.72,2.723,9828
20180801|2018-07-18 13:30,18,2.723,2.728,2.721,2.728,2679
20180801|2018-07-18 14:00,18,2.729,2.732,2.727,2.731,970
20180801|2018-07-18 14:30,18,2.731,2.733,2.729,2.729,1446
20180801|2018-07-18 15:00,18,2.729,2.733,2.729,2.731,758
20180801|2018-07-18 15:30,18,2.732,2.733,2.729,2.73,860
20180801|2018-07-18 17:00,19,2.731,2.734,2.731,2.731,128
20180801|2018-07-18 17:30,19,2.73,2.731,2.729,2.731,53
20180801|2018-07-18 18:00,19,2.731,2.731,2.729,2.729,34
20180801|2018-07-18 18:30,19,2.729,2.729,2.727,2.728,75
20180801|2018-07-18 19:00,19,2.727,2.729,2.726,2.727,90
20180801|2018-07-18 19:30,19,2.728,2.728,2.726,2.728,46
20180801|2018-07-18 20:00,19,2.727,2.728,2.724,2.724,129
20180801|2018-07-18 20:30,19,2.725,2.726,2.724,2.724,73
20180801|2018-07-18 21:00,19,2.724,2.725,2.724,2.724,49
20180801|2018-07-18 21:30,19,2.724,2.726,2.724,2.725,69
20180801|2018-07-18 22:00,19,2.724,2.724,2.724,2.724,10
20180801|2018-07-18 22:30,19,2.724,2.724,2.724,2.724,25
20180801|2018-07-18 23:00,19,2.723,2.724,2.722,2.723,61
20180801|2018-07-18 23:30,19,2.723,2.723,2.721,2.722,71
20180801|2018-07-19 00:00,19,2.722,2.723,2.721,2.721,60
20180801|2018-07-19 00:30,19,2.721,2.724,2.718,2.721,342
20180801|2018-07-19 01:00,19,2.721,2.722,2.72,2.72,76
20180801|2018-07-19 01:30,19,2.72,2.721,2.718,2.721,187
20180801|2018-07-19 02:00,19,2.721,2.723,2.72,2.72,189
20180801|2018-07-19 02:30,19,2.72,2.721,2.718,2.718,188
20180801|2018-07-19 03:00,19,2.718,2.721,2.715,2.716,442
20180801|2018-07-19 03:30,19,2.716,2.72,2.716,2.717,115
20180801|2018-07-19 04:00,19,2.718,2.72,2.717,2.718,109
20180801|2018-07-19 04:30,19,2.717,2.718,2.716,2.717,155
20180801|2018-07-19 05:00,19,2.718,2.729,2.717,2.728,591
20180801|2018-07-19 05:30,19,2.729,2.729,2.724,2.726,215
20180801|2018-07-19 06:00,19,2.726,2.733,2.725,2.731,628
20180801|2018-07-19 06:30,19,2.731,2.733,2.727,2.727,600
20180801|2018-07-19 07:00,19,2.727,2.729,2.721,2.725,1494
20180801|2018-07-19 07:30,19,2.725,2.725,2.714,2.714,1900
20180801|2018-07-19 08:00,19,2.713,2.715,2.705,2.71,5652
20180801|2018-07-19 08:30,19,2.709,2.712,2.704,2.71,4401
20180801|2018-07-19 09:00,19,2.709,2.723,2.708,2.72,4920
20180801|2018-07-19 09:30,19,2.721,2.775,2.721,2.767,23229
20180801|2018-07-19 10:00,19,2.768,2.772,2.766,2.766,4570
20180801|2018-07-19 10:30,19,2.767,2.768,2.753,2.757,5559
20180801|2018-07-19 11:00,19,2.756,2.764,2.755,2.761,2022
20180801|2018-07-19 11:30,19,2.762,2.764,2.757,2.762,2030
20180801|2018-07-19 12:00,19,2.762,2.772,2.762,2.77,3355
20180801|2018-07-19 12:30,19,2.77,2.772,2.766,2.767,3493
20180801|2018-07-19 13:00,19,2.766,2.776,2.765,2.767,10826
20180801|2018-07-19 13:30,19,2.767,2.772,2.766,2.772,3000
20180801|2018-07-19 14:00,19,2.772,2.775,2.769,2.77,1198
20180801|2018-07-19 14:30,19,2.77,2.773,2.768,2.769,1154
20180801|2018-07-19 15:00,19,2.769,2.77,2.768,2.769,440
20180801|2018-07-19 15:30,19,2.769,2.769,2.766,2.767,769
20180801|2018-07-19 17:00,20,2.767,2.773,2.767,2.771,268
20180801|2018-07-19 17:30,20,2.771,2.774,2.77,2.772,52
20180801|2018-07-19 18:00,20,2.771,2.773,2.768,2.77,87
20180801|2018-07-19 18:30,20,2.769,2.771,2.768,2.771,34
20180801|2018-07-19 19:00,20,2.77,2.772,2.77,2.771,73
20180801|2018-07-19 19:30,20,2.77,2.773,2.77,2.771,50
20180801|2018-07-19 20:00,20,2.771,2.775,2.771,2.774,129
20180801|2018-07-19 20:30,20,2.774,2.774,2.768,2.771,192
20180801|2018-07-19 21:00,20,2.772,2.774,2.771,2.774,36
20180801|2018-07-19 21:30,20,2.774,2.775,2.773,2.773,45
20180801|2018-07-19 22:00,20,2.774,2.776,2.773,2.774,123
20180801|2018-07-19 22:30,20,2.774,2.775,2.773,2.773,38
20180801|2018-07-19 23:00,20,2.773,2.774,2.772,2.772,66
20180801|2018-07-19 23:30,20,2.772,2.772,2.77,2.771,73
20180801|2018-07-20 00:00,20,2.771,2.773,2.769,2.773,179
20180801|2018-07-20 00:30,20,2.773,2.774,2.771,2.772,58
20180801|2018-07-20 01:00,20,2.772,2.773,2.771,2.773,112
20180801|2018-07-20 01:30,20,2.772,2.774,2.772,2.774,109
20180801|2018-07-20 02:00,20,2.774,2.775,2.772,2.774,260
20180801|2018-07-20 02:30,20,2.774,2.776,2.773,2.774,185
20180801|2018-07-20 03:00,20,2.774,2.776,2.773,2.774,125
20180801|2018-07-20 03:30,20,2.774,2.775,2.771,2.772,88
20180801|2018-07-20 04:00,20,2.772,2.774,2.769,2.769,97
20180801|2018-07-20 04:30,20,2.769,2.774,2.769,2.772,167
20180801|2018-07-20 05:00,20,2.772,2.773,2.766,2.769,302
20180801|2018-07-20 05:30,20,2.769,2.77,2.767,2.768,150
20180801|2018-07-20 06:00,20,2.768,2.77,2.767,2.768,224
20180801|2018-07-20 06:30,20,2.767,2.768,2.763,2.763,248
20180801|2018-07-20 07:00,20,2.763,2.768,2.761,2.765,702
20180801|2018-07-20 07:30,20,2.765,2.772,2.762,2.764,2728
20180801|2018-07-20 08:00,20,2.764,2.784,2.759,2.781,8891
20180801|2018-07-20 08:30,20,2.781,2.783,2.766,2.769,5169
20180801|2018-07-20 09:00,20,2.769,2.771,2.764,2.764,2787
20180801|2018-07-20 09:30,20,2.764,2.766,2.761,2.766,2903
20180801|2018-07-20 10:00,20,2.766,2.77,2.765,2.765,2101
20180801|2018-07-20 10:30,20,2.766,2.771,2.764,2.769,1877
20180801|2018-07-20 11:00,20,2.77,2.775,2.767,2.774,1588
20180801|2018-07-20 11:30,20,2.773,2.774,2.769,2.771,1958
20180801|2018-07-20 12:00,20,2.77,2.771,2.766,2.767,1788
20180801|2018-07-20 12:30,20,2.768,2.768,2.759,2.761,3796
20180801|2018-07-20 13:00,20,2.76,2.762,2.754,2.756,7485
20180801|2018-07-20 13:30,20,2.757,2.76,2.754,2.757,2859
20180801|2018-07-20 14:00,20,2.758,2.761,2.757,2.76,791
20180801|2018-07-20 14:30,20,2.76,2.762,2.758,2.758,706
20180801|2018-07-20 15:00,20,2.758,2.763,2.758,2.762,400
20180801|2018-07-20 15:30,20,2.762,2.764,2.762,2.762,359
20180801|2018-07-22 17:00,23,2.737,2.741,2.729,2.734,1096
20180801|2018-07-22 17:30,23,2.734,2.735,2.728,2.731,237
20180801|2018-07-22 18:00,23,2.731,2.735,2.73,2.734,130
20180801|2018-07-22 18:30,23,2.734,2.734,2.733,2.734,36
20180801|2018-07-22 19:00,23,2.733,2.736,2.732,2.733,154
20180801|2018-07-22 19:30,23,2.733,2.737,2.733,2.736,144
20180801|2018-07-22 20:00,23,2.736,2.737,2.734,2.735,126
20180801|2018-07-22 20:30,23,2.735,2.737,2.735,2.736,61
20180801|2018-07-22 21:00,23,2.736,2.737,2.734,2.735,62
20180801|2018-07-22 21:30,23,2.736,2.737,2.736,2.737,36
20180801|2018-07-22 22:00,23,2.737,2.738,2.735,2.736,73
20180801|2018-07-22 22:30,23,2.736,2.737,2.735,2.736,16
20180801|2018-07-22 23:00,23,2.737,2.738,2.736,2.737,46
20180801|2018-07-22 23:30,23,2.737,2.738,2.736,2.737,73
20180801|2018-07-23 00:00,23,2.736,2.736,2.731,2.732,258
20180801|2018-07-23 00:30,23,2.733,2.733,2.729,2.729,107
20180801|2018-07-23 01:00,23,2.729,2.731,2.729,2.73,155
20180801|2018-07-23 01:30,23,2.73,2.73,2.729,2.729,73
20180801|2018-07-23 02:00,23,2.729,2.73,2.726,2.728,316
20180801|2018-07-23 02:30,23,2.728,2.731,2.726,2.73,244
20180801|2018-07-23 03:00,23,2.73,2.734,2.73,2.731,120
20180801|2018-07-23 03:30,23,2.731,2.735,2.731,2.734,77
20180801|2018-07-23 04:00,23,2.734,2.734,2.732,2.732,82
20180801|2018-07-23 04:30,23,2.731,2.734,2.73,2.733,108
20180801|2018-07-23 05:00,23,2.733,2.733,2.731,2.731,112
20180801|2018-07-23 05:30,23,2.731,2.733,2.728,2.731,254
20180801|2018-07-23 06:00,23,2.731,2.732,2.729,2.729,272
20180801|2018-07-23 06:30,23,2.729,2.732,2.728,2.728,451
20180801|2018-07-23 07:00,23,2.728,2.728,2.719,2.723,2709
20180801|2018-07-23 07:30,23,2.723,2.725,2.714,2.714,2190
20180801|2018-07-23 08:00,23,2.715,2.731,2.713,2.726,3580
20180801|2018-07-23 08:30,23,2.727,2.729,2.716,2.727,2836
20180801|2018-07-23 09:00,23,2.727,2.73,2.723,2.726,1840
20180801|2018-07-23 09:30,23,2.726,2.729,2.72,2.722,1503
20180801|2018-07-23 10:00,23,2.723,2.723,2.716,2.717,2009
20180801|2018-07-23 10:30,23,2.717,2.723,2.717,2.719,4155
20180801|2018-07-23 11:00,23,2.718,2.722,2.718,2.719,945
20180801|2018-07-23 11:30,23,2.72,2.726,2.719,2.726,1368
20180801|2018-07-23 12:00,23,2.726,2.728,2.723,2.728,2111
20180801|2018-07-23 12:30,23,2.728,2.73,2.726,2.729,3140
20180801|2018-07-23 13:00,23,2.728,2.729,2.72,2.722,5842
20180801|2018-07-23 13:30,23,2.722,2.723,2.714,2.715,2608
20180801|2018-07-23 14:00,23,2.714,2.716,2.713,2.715,1232
20180801|2018-07-23 14:30,23,2.715,2.717,2.714,2.716,1156
20180801|2018-07-23 15:00,23,2.717,2.721,2.716,2.721,447
20180801|2018-07-23 15:30,23,2.72,2.723,2.719,2.721,665
20180801|2018-07-23 17:00,24,2.723,2.724,2.718,2.719,101
20180801|2018-07-23 17:30,24,2.719,2.721,2.719,2.72,29
20180801|2018-07-23 18:00,24,2.72,2.721,2.719,2.721,42
20180801|2018-07-23 18:30,24,2.721,2.721,2.721,2.721,19
20180801|2018-07-23 19:00,24,2.721,2.721,2.72,2.72,36
20180801|2018-07-23 19:30,24,2.72,2.721,2.719,2.719,99
20180801|2018-07-23 20:00,24,2.718,2.719,2.715,2.716,119
20180801|2018-07-23 20:30,24,2.715,2.717,2.715,2.715,103
20180801|2018-07-23 21:00,24,2.715,2.716,2.711,2.711,121
20180801|2018-07-23 21:30,24,2.712,2.714,2.711,2.713,52
20180801|2018-07-23 22:00,24,2.713,2.713,2.71,2.711,76
20180801|2018-07-23 22:30,24,2.711,2.712,2.711,2.712,44
20180801|2018-07-23 23:00,24,2.712,2.713,2.711,2.712,18
20180801|2018-07-23 23:30,24,2.712,2.714,2.712,2.714,36
20180801|2018-07-24 00:00,24,2.713,2.714,2.712,2.712,15
20180801|2018-07-24 00:30,24,2.713,2.714,2.713,2.714,29
20180801|2018-07-24 01:00,24,2.713,2.715,2.713,2.714,56
20180801|2018-07-24 01:30,24,2.714,2.715,2.714,2.714,38
20180801|2018-07-24 02:00,24,2.714,2.715,2.713,2.713,27
20180801|2018-07-24 02:30,24,2.712,2.713,2.712,2.713,20
20180801|2018-07-24 03:00,24,2.714,2.716,2.712,2.715,38
20180801|2018-07-24 03:30,24,2.715,2.715,2.713,2.713,57
20180801|2018-07-24 04:00,24,2.713,2.715,2.713,2.715,23
20180801|2018-07-24 04:30,24,2.714,2.715,2.713,2.715,46
20180801|2018-07-24 05:00,24,2.715,2.723,2.715,2.723,173
20180801|2018-07-24 05:30,24,2.723,2.725,2.721,2.723,165
20180801|2018-07-24 06:00,24,2.723,2.737,2.722,2.724,1205
20180801|2018-07-24 06:30,24,2.723,2.733,2.723,2.732,421
20180801|2018-07-24 07:00,24,2.732,2.733,2.724,2.73,1209
20180801|2018-07-24 07:30,24,2.73,2.731,2.721,2.723,861
20180801|2018-07-24 08:00,24,2.723,2.73,2.717,2.728,2461
20180801|2018-07-24 08:30,24,2.728,2.743,2.723,2.737,2869
20180801|2018-07-24 09:00,24,2.738,2.742,2.733,2.737,1492
20180801|2018-07-24 09:30,24,2.737,2.739,2.733,2.737,1118
20180801|2018-07-24 10:00,24,2.737,2.74,2.735,2.737,1103
20180801|2018-07-24 10:30,24,2.738,2.74,2.733,2.735,1108
20180801|2018-07-24 11:00,24,2.735,2.736,2.728,2.73,1504
20180801|2018-07-24 11:30,24,2.729,2.731,2.726,2.728,1072
20180801|2018-07-24 12:00,24,2.728,2.73,2.727,2.729,889
20180801|2018-07-24 12:30,24,2.729,2.74,2.728,2.738,1852
20180801|2018-07-24 13:00,24,2.737,2.739,2.731,2.735,2764
20180801|2018-07-24 13:30,24,2.734,2.74,2.734,2.739,1663
20180801|2018-07-24 14:00,24,2.74,2.74,2.737,2.737,839
20180801|2018-07-24 14:30,24,2.737,2.741,2.737,2.74,532
20180801|2018-07-24 15:00,24,2.739,2.744,2.739,2.74,768
20180801|2018-07-24 15:30,24,2.74,2.741,2.737,2.739,450
20180801|2018-07-24 17:00,25,2.739,2.742,2.737,2.739,72
20180801|2018-07-24 17:30,25,2.74,2.741,2.737,2.739,25
20180801|2018-07-24 18:00,25,2.74,2.741,2.739,2.741,17
20180801|2018-07-24 18:30,25,2.741,2.741,2.739,2.739,30
20180801|2018-07-24 19:00,25,2.74,2.74,2.736,2.738,56
20180801|2018-07-24 19:30,25,2.738,2.738,2.735,2.738,36
20180801|2018-07-24 20:00,25,2.737,2.738,2.735,2.736,40
20180801|2018-07-24 20:30,25,2.738,2.738,2.736,2.736,16
20180801|2018-07-24 21:00,25,2.736,2.737,2.736,2.737,7
20180801|2018-07-24 21:30,25,2.737,2.738,2.737,2.738,9
20180801|2018-07-24 22:00,25,2.736,2.736,2.735,2.736,11
20180801|2018-07-24 22:30,25,2.736,2.736,2.735,2.736,12
20180801|2018-07-24 23:00,25,2.737,2.737,2.736,2.737,11
20180801|2018-07-24 23:30,25,2.738,2.738,2.738,2.738,2
20180801|2018-07-25 00:00,25,2.738,2.739,2.738,2.739,6
20180801|2018-07-25 00:30,25,2.739,2.742,2.739,2.74,40
20180801|2018-07-25 01:00,25,2.74,2.742,2.739,2.741,52
20180801|2018-07-25 01:30,25,2.741,2.745,2.74,2.745,94
20180801|2018-07-25 02:00,25,2.744,2.747,2.744,2.747,36
20180801|2018-07-25 02:30,25,2.745,2.746,2.743,2.743,21
20180801|2018-07-25 03:00,25,2.743,2.743,2.741,2.741,26
20180801|2018-07-25 03:30,25,2.742,2.745,2.742,2.744,16
20180801|2018-07-25 04:00,25,2.744,2.744,2.742,2.743,36
20180801|2018-07-25 04:30,25,2.743,2.747,2.742,2.744,68
20180801|2018-07-25 05:00,25,2.744,2.746,2.741,2.746,67
20180801|2018-07-25 05:30,25,2.746,2.746,2.744,2.744,23
20180801|2018-07-25 06:00,25,2.744,2.745,2.743,2.745,50
20180801|2018-07-25 06:30,25,2.745,2.749,2.744,2.748,170
20180801|2018-07-25 07:00,25,2.747,2.749,2.744,2.749,325
20180801|2018-07-25 07:30,25,2.749,2.762,2.748,2.758,1278
20180801|2018-07-25 08:00,25,2.757,2.777,2.757,2.772,2900
20180801|2018-07-25 08:30,25,2.771,2.776,2.767,2.771,1994
20180801|2018-07-25 09:00,25,2.771,2.773,2.768,2.771,1145
20180801|2018-07-25 09:30,25,2.771,2.773,2.765,2.769,1302
20180801|2018-07-25 10:00,25,2.769,2.771,2.765,2.768,1079
20180801|2018-07-25 10:30,25,2.768,2.769,2.763,2.768,759
20180801|2018-07-25 11:00,25,2.767,2.769,2.766,2.768,498
20180801|2018-07-25 11:30,25,2.768,2.77,2.764,2.766,646
20180801|2018-07-25 12:00,25,2.765,2.768,2.761,2.766,824
20180801|2018-07-25 12:30,25,2.766,2.77,2.766,2.768,1295
20180801|2018-07-25 13:00,25,2.769,2.776,2.767,2.775,4711
20180801|2018-07-25 13:30,25,2.775,2.775,2.773,2.774,1683
20180801|2018-07-25 14:00,25,2.775,2.777,2.774,2.777,892
20180801|2018-07-25 14:30,25,2.777,2.78,2.776,2.779,872
20180801|2018-07-25 15:00,25,2.779,2.78,2.777,2.78,484
20180801|2018-07-25 15:30,25,2.78,2.78,2.777,2.778,165
20180801|2018-07-25 17:00,26,2.777,2.78,2.773,2.777,55
20180801|2018-07-25 17:30,26,2.777,2.777,2.775,2.776,13
20180801|2018-07-25 18:00,26,2.777,2.778,2.776,2.776,17
20180801|2018-07-25 18:30,26,2.776,2.776,2.775,2.776,34
20180801|2018-07-25 19:00,26,2.776,2.78,2.775,2.778,19
20180801|2018-07-25 19:30,26,2.778,2.78,2.778,2.78,22
20180801|2018-07-25 20:00,26,2.779,2.795,2.779,2.786,220
20180801|2018-07-25 20:30,26,2.784,2.789,2.782,2.782,78
20180801|2018-07-25 21:00,26,2.784,2.786,2.783,2.783,13
20180801|2018-07-25 21:30,26,2.783,2.786,2.783,2.786,11
20180801|2018-07-25 22:00,26,2.786,2.788,2.785,2.785,4
20180801|2018-07-25 22:30,26,2.786,2.786,2.786,2.786,1
20180801|2018-07-25 23:00,26,2.786,2.786,2.786,2.786,10
20180801|2018-07-25 23:30,26,2.783,2.783,2.783,2.783,1
20180801|2018-07-26 00:00,26,2.782,2.784,2.781,2.784,7
20180801|2018-07-26 00:30,26,2.782,2.784,2.781,2.781,8
20180801|2018-07-26 01:00,26,2.78,2.78,2.78,2.78,7
20180801|2018-07-26 01:30,26,2.78,2.782,2.78,2.781,8
20180801|2018-07-26 02:00,26,2.781,2.785,2.781,2.785,11
20180801|2018-07-26 02:30,26,2.785,2.785,2.782,2.782,3
20180801|2018-07-26 03:00,26,2.782,2.784,2.782,2.783,9
20180801|2018-07-26 03:30,26,2.782,2.783,2.782,2.783,5
20180801|2018-07-26 04:00,26,2.784,2.785,2.781,2.785,25
20180801|2018-07-26 04:30,26,2.784,2.785,2.783,2.784,8
20180801|2018-07-26 05:00,26,2.786,2.787,2.785,2.787,32
20180801|2018-07-26 05:30,26,2.787,2.794,2.787,2.791,85
20180801|2018-07-26 06:00,26,2.792,2.796,2.79,2.795,109
20180801|2018-07-26 06:30,26,2.796,2.799,2.786,2.787,416
20180801|2018-07-26 07:00,26,2.787,2.788,2.775,2.779,867
20180801|2018-07-26 07:30,26,2.78,2.784,2.778,2.781,562
20180801|2018-07-26 08:00,26,2.78,2.782,2.769,2.775,842
20180801|2018-07-26 08:30,26,2.775,2.776,2.771,2.774,558
20180801|2018-07-26 09:00,26,2.774,2.776,2.77,2.772,833
20180801|2018-07-26 09:30,26,2.773,2.795,2.773,2.792,2587
20180801|2018-07-26 10:00,26,2.792,2.794,2.783,2.785,491
20180801|2018-07-26 10:30,26,2.784,2.785,2.78,2.78,298
20180801|2018-07-26 11:00,26,2.782,2.782,2.775,2.779,608
20180801|2018-07-26 11:30,26,2.779,2.779,2.774,2.778,379
20180801|2018-07-26 12:00,26,2.778,2.78,2.772,2.775,399
20180801|2018-07-26 12:30,26,2.774,2.779,2.77,2.775,1191
20180801|2018-07-26 13:00,26,2.775,2.784,2.772,2.78,2932
20180801|2018-07-26 13:30,26,2.78,2.782,2.778,2.778,836
20180801|2018-07-26 14:00,26,2.778,2.779,2.776,2.777,298
20180801|2018-07-26 14:30,26,2.777,2.778,2.773,2.776,363
20180801|2018-07-26 15:00,26,2.775,2.775,2.772,2.773,110
20180801|2018-07-26 15:30,26,2.773,2.777,2.771,2.776,161
20180801|2018-07-26 17:00,27,2.775,2.775,2.774,2.775,6
20180801|2018-07-26 17:30,27,2.774,2.774,2.773,2.773,5
20180801|2018-07-26 18:00,27,2.771,2.774,2.77,2.774,13
20180801|2018-07-26 18:30,27,2.772,2.773,2.769,2.773,32
20180801|2018-07-26 19:00,27,2.772,2.777,2.772,2.777,47
20180801|2018-07-26 19:30,27,2.776,2.777,2.776,2.777,6
20180801|2018-07-26 20:00,27,2.78,2.781,2.78,2.781,3
20180801|2018-07-26 20:30,27,2.78,2.78,2.78,2.78,2
20180801|2018-07-26 21:00,27,2.781,2.781,2.779,2.779,8
20180801|2018-07-26 21:30,27,2.781,2.782,2.781,2.782,12
20180801|2018-07-26 22:30,27,2.784,2.784,2.783,2.783,6
20180801|2018-07-26 23:30,27,2.783,2.783,2.783,2.783,3
20180801|2018-07-27 00:00,27,2.785,2.785,2.783,2.783,14
20180801|2018-07-27 00:30,27,2.783,2.783,2.783,2.783,1
20180801|2018-07-27 01:00,27,2.784,2.784,2.784,2.784,1
20180801|2018-07-27 01:30,27,2.78,2.784,2.78,2.784,13
20180801|2018-07-27 02:00,27,2.784,2.784,2.784,2.784,1
20180801|2018-07-27 02:30,27,2.782,2.782,2.782,2.782,1
20180801|2018-07-27 03:30,27,2.782,2.782,2.782,2.782,3
20180801|2018-07-27 04:30,27,2.785,2.786,2.785,2.786,9
20180801|2018-07-27 05:00,27,2.78,2.78,2.779,2.779,6
20180801|2018-07-27 06:00,27,2.778,2.791,2.778,2.791,61
20180801|2018-07-27 06:30,27,2.79,2.802,2.79,2.802,61
20180801|2018-07-27 07:00,27,2.802,2.805,2.791,2.794,202
20180801|2018-07-27 07:30,27,2.8,2.801,2.798,2.801,189
20180801|2018-07-27 08:00,27,2.805,2.81,2.797,2.798,265
20180801|2018-07-27 08:30,27,2.798,2.809,2.797,2.808,232
20180801|2018-07-27 09:00,27,2.807,2.812,2.805,2.806,254
20180801|2018-07-27 09:30,27,2.806,2.806,2.798,2.802,220
20180801|2018-07-27 10:00,27,2.8,2.805,2.8,2.805,65
20180801|2018-07-27 10:30,27,2.805,2.806,2.8,2.8,68
20180801|2018-07-27 11:00,27,2.801,2.805,2.8,2.802,26
20180801|2018-07-27 11:30,27,2.801,2.805,2.801,2.805,14
20180801|2018-07-27 12:00,27,2.8,2.805,2.798,2.805,202
20180801|2018-07-27 12:30,27,2.806,2.821,2.805,2.817,330
20180801|2018-07-27 13:00,27,2.817,2.831,2.794,2.807,1981
20180901|2018-03-06 10:00,6,2.84,2.842,2.83,2.83,140
20180901|2018-03-06 10:30,6,2.831,2.835,2.827,2.835,12
20180901|2018-03-06 11:00,6,2.841,2.845,2.841,2.845,33
20180901|2018-03-06 11:30,6,2.844,2.846,2.842,2.843,30
20180901|2018-03-06 12:00,6,2.845,2.846,2.842,2.843,48
20180901|2018-03-06 12:30,6,2.845,2.845,2.842,2.842,9
20180901|2018-03-06 13:00,6,2.844,2.847,2.844,2.847,46
20180901|2018-03-06 13:30,6,2.847,2.849,2.842,2.842,66
20180901|2018-03-06 14:00,6,2.843,2.846,2.842,2.845,129
20180901|2018-03-06 14:30,6,2.848,2.852,2.848,2.852,36
20180901|2018-03-06 15:00,6,2.85,2.85,2.85,2.85,1
20180901|2018-03-06 15:30,6,2.852,2.852,2.852,2.852,1
20180901|2018-03-06 17:00,7,2.847,2.847,2.846,2.846,2
20180901|2018-03-06 20:00,7,2.845,2.845,2.845,2.845,1
20180901|2018-03-06 22:00,7,2.848,2.848,2.848,2.848,2
20180901|2018-03-06 23:00,7,2.849,2.849,2.849,2.849,2
20180901|2018-03-07 01:00,7,2.85,2.853,2.85,2.853,11
20180901|2018-03-07 01:30,7,2.855,2.858,2.855,2.858,11
20180901|2018-03-07 03:00,7,2.854,2.854,2.854,2.854,6
20180901|2018-03-07 04:00,7,2.854,2.854,2.854,2.854,2
20180901|2018-03-07 04:30,7,2.854,2.854,2.854,2.854,1
20180901|2018-03-07 05:00,7,2.853,2.86,2.853,2.859,16
20180901|2018-03-07 05:30,7,2.86,2.867,2.858,2.866,18
20180901|2018-03-07 06:00,7,2.867,2.869,2.862,2.865,28
20180901|2018-03-07 06:30,7,2.864,2.87,2.863,2.87,30
20180901|2018-03-07 07:00,7,2.87,2.87,2.866,2.866,31
20180901|2018-03-07 07:30,7,2.868,2.869,2.863,2.869,37
20180901|2018-03-07 08:00,7,2.867,2.876,2.867,2.873,73
20180901|2018-03-07 08:30,7,2.873,2.877,2.871,2.872,135
20180901|2018-03-07 09:00,7,2.873,2.873,2.861,2.865,81
20180901|2018-03-07 09:30,7,2.866,2.871,2.864,2.87,40
20180901|2018-03-07 10:00,7,2.87,2.872,2.869,2.87,40
20180901|2018-03-07 10:30,7,2.87,2.873,2.865,2.865,38
20180901|2018-03-07 11:00,7,2.865,2.87,2.864,2.869,71
20180901|2018-03-07 11:30,7,2.869,2.872,2.869,2.87,98
20180901|2018-03-07 12:00,7,2.872,2.872,2.87,2.871,19
20180901|2018-03-07 12:30,7,2.872,2.876,2.872,2.875,34
20180901|2018-03-07 13:00,7,2.875,2.879,2.874,2.876,209
20180901|2018-03-07 13:30,7,2.875,2.879,2.873,2.879,80
20180901|2018-03-07 14:00,7,2.879,2.879,2.877,2.878,10
20180901|2018-03-07 14:30,7,2.877,2.88,2.877,2.88,11
20180901|2018-03-07 15:00,7,2.88,2.882,2.879,2.882,8
20180901|2018-03-07 17:30,8,2.883,2.883,2.883,2.883,1
20180901|2018-03-07 18:00,8,2.881,2.881,2.881,2.881,1
20180901|2018-03-07 18:30,8,2.875,2.875,2.872,2.872,2
20180901|2018-03-07 22:00,8,2.876,2.876,2.876,2.876,1
20180901|2018-03-07 22:30,8,2.875,2.875,2.873,2.873,3
20180901|2018-03-08 01:00,8,2.873,2.873,2.873,2.873,1
20180901|2018-03-08 02:30,8,2.874,2.874,2.874,2.874,1
20180901|2018-03-08 03:00,8,2.877,2.877,2.876,2.876,2
20180901|2018-03-08 04:00,8,2.878,2.879,2.877,2.877,3
20180901|2018-03-08 04:30,8,2.877,2.877,2.875,2.875,13
20180901|2018-03-08 05:00,8,2.875,2.875,2.86,2.867,58
20180901|2018-03-08 05:30,8,2.87,2.872,2.868,2.871,16
20180901|2018-03-08 06:00,8,2.872,2.874,2.869,2.869,35
20180901|2018-03-08 06:30,8,2.869,2.879,2.869,2.879,36
20180901|2018-03-08 07:00,8,2.879,2.89,2.879,2.89,110
20180901|2018-03-08 07:30,8,2.889,2.889,2.88,2.883,160
20180901|2018-03-08 08:00,8,2.882,2.882,2.872,2.876,73
20180901|2018-03-08 08:30,8,2.879,2.88,2.848,2.859,146
20180901|2018-03-08 09:00,8,2.858,2.865,2.857,2.859,75
20180901|2018-03-08 09:30,8,2.859,2.869,2.85,2.859,132
20180901|2018-03-08 10:00,8,2.856,2.866,2.856,2.863,37
20180901|2018-03-08 10:30,8,2.863,2.865,2.863,2.865,17
20180901|2018-03-08 11:00,8,2.864,2.868,2.863,2.867,23
20180901|2018-03-08 11:30,8,2.869,2.872,2.869,2.871,42
20180901|2018-03-08 12:00,8,2.87,2.872,2.87,2.87,109
20180901|2018-03-08 12:30,8,2.868,2.872,2.867,2.869,76
20180901|2018-03-08 13:00,8,2.87,2.874,2.866,2.868,274
20180901|2018-03-08 13:30,8,2.869,2.87,2.864,2.864,33
20180901|2018-03-08 14:00,8,2.866,2.866,2.865,2.865,4
20180901|2018-03-08 14:30,8,2.862,2.862,2.861,2.861,6
20180901|2018-03-08 15:00,8,2.86,2.86,2.857,2.86,11
20180901|2018-03-08 15:30,8,2.858,2.858,2.858,2.858,1
20180901|2018-03-08 18:30,9,2.858,2.859,2.858,2.859,2
20180901|2018-03-08 19:00,9,2.859,2.859,2.859,2.859,1
20180901|2018-03-08 21:00,9,2.858,2.858,2.857,2.857,3
20180901|2018-03-08 21:30,9,2.854,2.854,2.836,2.84,17
20180901|2018-03-08 22:00,9,2.841,2.841,2.84,2.84,2
20180901|2018-03-08 23:00,9,2.84,2.84,2.838,2.838,4
20180901|2018-03-08 23:30,9,2.843,2.851,2.843,2.851,5
20180901|2018-03-09 01:30,9,2.841,2.843,2.841,2.843,2
20180901|2018-03-09 02:00,9,2.845,2.845,2.844,2.844,2
20180901|2018-03-09 02:30,9,2.842,2.843,2.842,2.843,3
20180901|2018-03-09 03:00,9,2.845,2.848,2.845,2.848,2
20180901|2018-03-09 03:30,9,2.848,2.848,2.848,2.848,1
20180901|2018-03-09 04:00,9,2.849,2.849,2.848,2.848,2
20180901|2018-03-09 04:30,9,2.844,2.847,2.843,2.846,53
20180901|2018-03-09 05:00,9,2.845,2.857,2.844,2.855,74
20180901|2018-03-09 05:30,9,2.853,2.859,2.848,2.859,69
20180901|2018-03-09 06:00,9,2.859,2.865,2.856,2.863,84
20180901|2018-03-09 06:30,9,2.862,2.864,2.855,2.858,83
20180901|2018-03-09 07:00,9,2.858,2.858,2.844,2.851,123
20180901|2018-03-09 07:30,9,2.85,2.853,2.844,2.85,117
20180901|2018-03-09 08:00,9,2.847,2.854,2.843,2.848,61
20180901|2018-03-09 08:30,9,2.848,2.854,2.847,2.851,53
20180901|2018-03-09 09:00,9,2.852,2.86,2.847,2.86,43
20180901|2018-03-09 09:30,9,2.859,2.859,2.854,2.854,36
20180901|2018-03-09 10:00,9,2.854,2.854,2.849,2.85,19
20180901|2018-03-09 10:30,9,2.849,2.851,2.849,2.85,4
20180901|2018-03-09 11:00,9,2.847,2.849,2.842,2.843,24
20180901|2018-03-09 11:30,9,2.844,2.848,2.844,2.848,7
20180901|2018-03-09 12:00,9,2.847,2.851,2.846,2.849,45
20180901|2018-03-09 12:30,9,2.848,2.849,2.846,2.847,29
20180901|2018-03-09 13:00,9,2.847,2.849,2.845,2.847,286
20180901|2018-03-09 13:30,9,2.847,2.847,2.843,2.844,25
20180901|2018-03-09 14:00,9,2.846,2.846,2.845,2.846,9
20180901|2018-03-09 14:30,9,2.845,2.845,2.844,2.844,12
20180901|2018-03-09 15:00,9,2.844,2.844,2.829,2.831,99
20180901|2018-03-09 15:30,9,2.831,2.836,2.831,2.836,15
20180901|2018-03-11 18:00,12,2.845,2.845,2.845,2.845,1
20180901|2018-03-11 21:30,12,2.849,2.849,2.849,2.849,2
20180901|2018-03-12 02:30,12,2.852,2.852,2.852,2.852,1
20180901|2018-03-12 03:00,12,2.856,2.856,2.853,2.853,3
20180901|2018-03-12 03:30,12,2.849,2.849,2.848,2.848,2
20180901|2018-03-12 04:00,12,2.847,2.847,2.833,2.836,28
20180901|2018-03-12 04:30,12,2.836,2.844,2.836,2.843,44
20180901|2018-03-12 05:00,12,2.844,2.854,2.84,2.851,49
20180901|2018-03-12 05:30,12,2.852,2.857,2.852,2.852,45
20180901|2018-03-12 06:00,12,2.852,2.874,2.852,2.872,50
20180901|2018-03-12 06:30,12,2.87,2.876,2.866,2.875,48
20180901|2018-03-12 07:00,12,2.876,2.891,2.876,2.885,98
20180901|2018-03-12 07:30,12,2.885,2.89,2.883,2.89,112
20180901|2018-03-12 08:00,12,2.89,2.896,2.882,2.884,158
20180901|2018-03-12 08:30,12,2.885,2.898,2.885,2.898,104
20180901|2018-03-12 09:00,12,2.896,2.902,2.889,2.891,100
20180901|2018-03-12 09:30,12,2.891,2.899,2.891,2.895,55
20180901|2018-03-12 10:00,12,2.896,2.901,2.896,2.898,89
20180901|2018-03-12 10:30,12,2.896,2.9,2.895,2.898,49
20180901|2018-03-12 11:00,12,2.9,2.9,2.898,2.898,29
20180901|2018-03-12 11:30,12,2.898,2.898,2.887,2.887,62
20180901|2018-03-12 12:00,12,2.888,2.891,2.887,2.891,39
20180901|2018-03-12 12:30,12,2.89,2.893,2.89,2.892,22
20180901|2018-03-12 13:00,12,2.892,2.893,2.883,2.884,271
20180901|2018-03-12 13:30,12,2.884,2.884,2.88,2.883,97
20180901|2018-03-12 14:00,12,2.885,2.886,2.885,2.886,8
20180901|2018-03-12 14:30,12,2.885,2.89,2.885,2.89,3
20180901|2018-03-12 15:00,12,2.893,2.893,2.887,2.889,85
20180901|2018-03-12 15:30,12,2.89,2.893,2.887,2.893,18
20180901|2018-03-12 17:00,13,2.889,2.889,2.889,2.889,1
20180901|2018-03-12 18:00,13,2.887,2.887,2.887,2.887,1
20180901|2018-03-12 19:00,13,2.888,2.892,2.888,2.892,2
20180901|2018-03-12 20:00,13,2.89,2.891,2.888,2.888,4
20180901|2018-03-13 00:00,13,2.887,2.893,2.887,2.893,6
20180901|2018-03-13 00:30,13,2.892,2.895,2.892,2.895,5
20180901|2018-03-13 02:00,13,2.895,2.901,2.895,2.899,9
20180901|2018-03-13 03:30,13,2.904,2.904,2.904,2.904,1
20180901|2018-03-13 04:00,13,2.898,2.898,2.896,2.896,2
20180901|2018-03-13 05:30,13,2.903,2.903,2.902,2.903,3
20180901|2018-03-13 06:00,13,2.901,2.906,2.901,2.903,10
20180901|2018-03-13 06:30,13,2.906,2.908,2.905,2.907,28
20180901|2018-03-13 07:00,13,2.907,2.908,2.902,2.902,68
20180901|2018-03-13 07:30,13,2.901,2.906,2.901,2.906,42
20180901|2018-03-13 08:00,13,2.904,2.904,2.885,2.892,95
20180901|2018-03-13 08:30,13,2.895,2.896,2.888,2.891,25
20180901|2018-03-13 09:00,13,2.89,2.892,2.883,2.892,123
20180901|2018-03-13 09:30,13,2.893,2.9,2.891,2.895,210
20180901|2018-03-13 10:00,13,2.895,2.898,2.89,2.893,148
20180901|2018-03-13 10:30,13,2.892,2.9,2.892,2.895,142
20180901|2018-03-13 11:00,13,2.895,2.9,2.893,2.894,155
20180901|2018-03-13 11:30,13,2.893,2.893,2.883,2.887,195
20180901|2018-03-13 12:00,13,2.886,2.898,2.886,2.895,200
20180901|2018-03-13 12:30,13,2.895,2.896,2.891,2.894,264
20180901|2018-03-13 13:00,13,2.894,2.898,2.893,2.895,636
20180901|2018-03-13 13:30,13,2.895,2.896,2.893,2.895,27
20180901|2018-03-13 14:00,13,2.897,2.897,2.897,2.897,3
20180901|2018-03-13 14:30,13,2.896,2.896,2.894,2.894,20
20180901|2018-03-13 15:00,13,2.898,2.898,2.897,2.898,11
20180901|2018-03-13 15:30,13,2.897,2.9,2.897,2.9,6
20180901|2018-03-13 19:30,14,2.901,2.901,2.901,2.901,2
20180901|2018-03-13 21:00,14,2.902,2.902,2.902,2.902,1
20180901|2018-03-13 21:30,14,2.903,2.903,2.903,2.903,1
20180901|2018-03-13 23:00,14,2.904,2.904,2.904,2.904,1
20180901|2018-03-13 23:30,14,2.905,2.905,2.902,2.902,2
20180901|2018-03-14 00:00,14,2.897,2.897,2.894,2.894,2
20180901|2018-03-14 00:30,14,2.89,2.891,2.876,2.888,20
20180901|2018-03-14 01:00,14,2.886,2.886,2.886,2.886,1
20180901|2018-03-14 02:30,14,2.883,2.885,2.871,2.871,9
20180901|2018-03-14 03:00,14,2.872,2.872,2.862,2.863,12
20180901|2018-03-14 03:30,14,2.866,2.866,2.866,2.866,1
20180901|2018-03-14 04:00,14,2.867,2.867,2.867,2.867,1
20180901|2018-03-14 04:30,14,2.864,2.864,2.864,2.864,2
20180901|2018-03-14 05:00,14,2.864,2.864,2.854,2.854,22
20180901|2018-03-14 05:30,14,2.856,2.859,2.854,2.856,30
20180901|2018-03-14 06:00,14,2.859,2.859,2.844,2.85,55
20180901|2018-03-14 06:30,14,2.847,2.857,2.847,2.856,27
20180901|2018-03-14 07:00,14,2.856,2.867,2.855,2.859,50
20180901|2018-03-14 07:30,14,2.857,2.864,2.856,2.857,61
20180901|2018-03-14 08:00,14,2.857,2.857,2.842,2.843,130
20180901|2018-03-14 08:30,14,2.844,2.848,2.841,2.843,78
20180901|2018-03-14 09:00,14,2.842,2.847,2.842,2.846,25
20180901|2018-03-14 09:30,14,2.846,2.846,2.837,2.838,55
20180901|2018-03-14 10:00,14,2.837,2.838,2.832,2.834,44
20180901|2018-03-14 10:30,14,2.834,2.839,2.831,2.838,47
20180901|2018-03-14 11:00,14,2.84,2.848,2.839,2.844,138
20180901|2018-03-14 11:30,14,2.844,2.845,2.838,2.844,58
20180901|2018-03-14 12:00,14,2.844,2.848,2.844,2.847,26
20180901|2018-03-14 12:30,14,2.846,2.852,2.846,2.851,55
20180901|2018-03-14 13:00,14,2.851,2.859,2.845,2.857,501
20180901|2018-03-14 13:30,14,2.857,2.86,2.855,2.855,60
20180901|2018-03-14 14:00,14,2.858,2.862,2.858,2.862,3
20180901|2018-03-14 14:30,14,2.859,2.863,2.857,2.863,17
20180901|2018-03-14 15:00,14,2.863,2.865,2.862,2.865,17
20180901|2018-03-14 15:30,14,2.866,2.866,2.862,2.863,16
20180901|2018-03-14 17:00,15,2.864,2.864,2.864,2.864,2
20180901|2018-03-14 19:00,15,2.862,2.862,2.861,2.861,2
20180901|2018-03-14 21:00,15,2.859,2.859,2.859,2.859,1
20180901|2018-03-15 00:30,15,2.86,2.86,2.858,2.858,3
20180901|2018-03-15 01:00,15,2.859,2.859,2.859,2.859,1
20180901|2018-03-15 03:30,15,2.854,2.854,2.854,2.854,1
20180901|2018-03-15 04:30,15,2.857,2.857,2.854,2.854,2
20180901|2018-03-15 05:00,15,2.863,2.863,2.861,2.861,2
20180901|2018-03-15 05:30,15,2.865,2.865,2.865,2.865,2
20180901|2018-03-15 06:00,15,2.865,2.867,2.865,2.867,6
20180901|2018-03-15 06:30,15,2.865,2.868,2.865,2.865,10
20180901|2018-03-15 07:00,15,2.866,2.869,2.863,2.867,10
20180901|2018-03-15 07:30,15,2.867,2.867,2.859,2.865,22
20180901|2018-03-15 08:00,15,2.863,2.869,2.858,2.866,45
20180901|2018-03-15 08:30,15,2.869,2.869,2.855,2.861,71
20180901|2018-03-15 09:00,15,2.86,2.861,2.853,2.86,103
20180901|2018-03-15 09:30,15,2.858,2.858,2.815,2.821,231
20180901|2018-03-15 10:00,15,2.819,2.821,2.817,2.821,9
20180901|2018-03-15 10:30,15,2.819,2.819,2.806,2.812,113
20180901|2018-03-15 11:00,15,2.81,2.812,2.81,2.811,8
20180901|2018-03-15 11:30,15,2.809,2.809,2.808,2.809,3
20180901|2018-03-15 12:00,15,2.806,2.811,2.806,2.808,49
20180901|2018-03-15 12:30,15,2.803,2.806,2.803,2.805,56
20180901|2018-03-15 13:00,15,2.806,2.821,2.806,2.819,406
20180901|2018-03-15 13:30,15,2.819,2.822,2.819,2.822,32
20180901|2018-03-15 14:00,15,2.822,2.822,2.816,2.818,22
20180901|2018-03-15 14:30,15,2.816,2.82,2.815,2.82,13
20180901|2018-03-15 15:00,15,2.819,2.819,2.819,2.819,2
20180901|2018-03-15 15:30,15,2.817,2.817,2.816,2.816,2
20180901|2018-03-15 17:00,16,2.819,2.821,2.819,2.821,6
20180901|2018-03-15 18:00,16,2.822,2.822,2.821,2.821,7
20180901|2018-03-15 19:00,16,2.818,2.818,2.818,2.818,1
20180901|2018-03-15 19:30,16,2.819,2.819,2.817,2.817,2
20180901|2018-03-15 20:00,16,2.818,2.818,2.818,2.818,1
20180901|2018-03-15 20:30,16,2.818,2.818,2.818,2.818,1
20180901|2018-03-15 21:30,16,2.82,2.82,2.82,2.82,2
20180901|2018-03-15 23:00,16,2.818,2.819,2.818,2.819,3
20180901|2018-03-15 23:30,16,2.814,2.814,2.814,2.814,1
20180901|2018-03-16 00:30,16,2.815,2.819,2.815,2.819,2
20180901|2018-03-16 01:30,16,2.824,2.824,2.82,2.82,3
20180901|2018-03-16 02:30,16,2.817,2.817,2.817,2.817,1
20180901|2018-03-16 03:00,16,2.822,2.822,2.822,2.822,1
20180901|2018-03-16 03:30,16,2.816,2.816,2.816,2.816,4
20180901|2018-03-16 05:00,16,2.812,2.812,2.809,2.809,3
20180901|2018-03-16 05:30,16,2.814,2.817,2.814,2.815,4
20180901|2018-03-16 06:00,16,2.819,2.819,2.818,2.818,2
20180901|2018-03-16 06:30,16,2.822,2.822,2.811,2.813,6
20180901|2018-03-16 07:00,16,2.813,2.813,2.807,2.808,15
20180901|2018-03-16 07:30,16,2.81,2.812,2.81,2.812,6
20180901|2018-03-16 08:00,16,2.816,2.816,2.81,2.811,36
20180901|2018-03-16 08:30,16,2.81,2.818,2.81,2.812,19
20180901|2018-03-16 09:00,16,2.812,2.813,2.81,2.812,13
20180901|2018-03-16 09:30,16,2.81,2.815,2.81,2.814,10
20180901|2018-03-16 10:00,16,2.814,2.815,2.812,2.814,52
20180901|2018-03-16 10:30,16,2.814,2.814,2.809,2.809,29
20180901|2018-03-16 11:00,16,2.81,2.814,2.81,2.813,22
20180901|2018-03-16 11:30,16,2.812,2.817,2.81,2.811,50
20180901|2018-03-16 12:00,16,2.813,2.819,2.813,2.817,99
20180901|2018-03-16 12:30,16,2.818,2.819,2.817,2.818,31
20180901|2018-03-16 13:00,16,2.822,2.826,2.821,2.824,101
20180901|2018-03-16 13:30,16,2.826,2.829,2.826,2.827,22
20180901|2018-03-16 14:00,16,2.831,2.831,2.826,2.826,14
20180901|2018-03-16 14:30,16,2.829,2.83,2.827,2.83,23
20180901|2018-03-16 15:30,16,2.831,2.831,2.828,2.828,9
20180901|2018-03-18 17:00,19,2.814,2.816,2.814,2.816,9
20180901|2018-03-18 17:30,19,2.813,2.814,2.813,2.813,3
20180901|2018-03-18 18:30,19,2.818,2.818,2.818,2.818,5
20180901|2018-03-18 20:30,19,2.822,2.822,2.822,2.822,1
20180901|2018-03-18 21:00,19,2.826,2.827,2.826,2.827,7
20180901|2018-03-19 00:30,19,2.83,2.83,2.83,2.83,1
20180901|2018-03-19 03:00,19,2.818,2.818,2.815,2.815,4
20180901|2018-03-19 03:30,19,2.818,2.818,2.817,2.818,4
20180901|2018-03-19 04:00,19,2.822,2.828,2.822,2.828,5
20180901|2018-03-19 04:30,19,2.82,2.82,2.82,2.82,1
20180901|2018-03-19 05:30,19,2.825,2.825,2.824,2.824,2
20180901|2018-03-19 06:00,19,2.832,2.839,2.832,2.836,11
20180901|2018-03-19 06:30,19,2.834,2.834,2.822,2.822,28
20180901|2018-03-19 07:00,19,2.824,2.829,2.821,2.829,16
20180901|2018-03-19 07:30,19,2.829,2.832,2.826,2.826,12
20180901|2018-03-19 08:00,19,2.824,2.827,2.785,2.794,222
20180901|2018-03-19 08:30,19,2.789,2.8,2.789,2.796,64
20180901|2018-03-19 09:00,19,2.796,2.798,2.791,2.793,41
20180901|2018-03-19 09:30,19,2.792,2.796,2.789,2.796,98
20180901|2018-03-19 10:00,19,2.794,2.798,2.792,2.792,40
20180901|2018-03-19 10:30,19,2.79,2.794,2.787,2.794,32
20180901|2018-03-19 11:00,19,2.791,2.792,2.79,2.792,84
20180901|2018-03-19 11:30,19,2.793,2.797,2.792,2.796,61
20180901|2018-03-19 12:00,19,2.795,2.802,2.795,2.797,78
20180901|2018-03-19 12:30,19,2.797,2.799,2.795,2.797,52
20180901|2018-03-19 13:00,19,2.798,2.798,2.793,2.796,267
20180901|2018-03-19 13:30,19,2.796,2.801,2.796,2.801,16
20180901|2018-03-19 14:00,19,2.801,2.801,2.801,2.801,16
20180901|2018-03-19 14:30,19,2.801,2.801,2.8,2.8,10
20180901|2018-03-19 15:00,19,2.8,2.807,2.8,2.805,31
20180901|2018-03-19 15:30,19,2.805,2.805,2.804,2.804,6
20180901|2018-03-19 17:00,20,2.804,2.804,2.804,2.804,1
20180901|2018-03-19 18:00,20,2.805,2.805,2.805,2.805,1
20180901|2018-03-19 19:00,20,2.801,2.801,2.801,2.801,5
20180901|2018-03-20 01:30,20,2.796,2.796,2.796,2.796,1
20180901|2018-03-20 02:30,20,2.803,2.803,2.803,2.803,1
20180901|2018-03-20 03:00,20,2.803,2.803,2.803,2.803,1
20180901|2018-03-20 03:30,20,2.805,2.807,2.805,2.807,3
20180901|2018-03-20 04:00,20,2.805,2.805,2.805,2.805,2
20180901|2018-03-20 04:30,20,2.804,2.804,2.804,2.804,1
20180901|2018-03-20 05:00,20,2.81,2.812,2.805,2.805,37
20180901|2018-03-20 05:30,20,2.802,2.802,2.797,2.797,11
20180901|2018-03-20 06:00,20,2.807,2.807,2.806,2.807,3
20180901|2018-03-20 06:30,20,2.803,2.804,2.801,2.804,5
20180901|2018-03-20 07:00,20,2.798,2.8,2.798,2.8,25
20180901|2018-03-20 07:30,20,2.8,2.811,2.798,2.811,66
20180901|2018-03-20 08:00,20,2.813,2.815,2.807,2.809,47
20180901|2018-03-20 08:30,20,2.811,2.811,2.801,2.806,30
20180901|2018-03-20 09:00,20,2.805,2.81,2.804,2.807,135
20180901|2018-03-20 09:30,20,2.807,2.824,2.807,2.821,171
20180901|2018-03-20 10:00,20,2.822,2.824,2.816,2.822,188
20180901|2018-03-20 10:30,20,2.823,2.83,2.822,2.827,115
20180901|2018-03-20 11:00,20,2.827,2.833,2.827,2.831,156
20180901|2018-03-20 11:30,20,2.83,2.83,2.825,2.828,139
20180901|2018-03-20 12:00,20,2.829,2.83,2.825,2.827,206
20180901|2018-03-20 12:30,20,2.827,2.827,2.815,2.821,135
20180901|2018-03-20 13:00,20,2.821,2.823,2.815,2.82,353
20180901|2018-03-20 13:30,20,2.819,2.821,2.818,2.818,24
20180901|2018-03-20 14:00,20,2.818,2.822,2.818,2.822,41
20180901|2018-03-20 14:30,20,2.823,2.823,2.82,2.82,48
20180901|2018-03-20 15:00,20,2.822,2.822,2.82,2.82,4
20180901|2018-03-20 15:30,20,2.821,2.821,2.821,2.821,12
20180901|2018-03-20 17:30,21,2.821,2.821,2.821,2.821,1
20180901|2018-03-20 18:30,21,2.821,2.821,2.821,2.821,5
20180901|2018-03-20 19:00,21,2.821,2.821,2.821,2.821,1
20180901|2018-03-20 20:00,21,2.822,2.822,2.822,2.822,7
20180901|2018-03-21 00:30,21,2.819,2.819,2.819,2.819,1
20180901|2018-03-21 02:00,21,2.819,2.819,2.819,2.819,2
20180901|2018-03-21 03:00,21,2.821,2.826,2.821,2.826,10
20180901|2018-03-21 03:30,21,2.828,2.828,2.821,2.821,14
20180901|2018-03-21 04:00,21,2.822,2.825,2.822,2.824,9
20180901|2018-03-21 04:30,21,2.823,2.828,2.823,2.825,12
20180901|2018-03-21 05:00,21,2.825,2.83,2.825,2.828,13
20180901|2018-03-21 05:30,21,2.831,2.847,2.83,2.841,29
20180901|2018-03-21 06:00,21,2.842,2.843,2.836,2.838,20
20180901|2018-03-21 06:30,21,2.838,2.842,2.836,2.842,30
20180901|2018-03-21 07:00,21,2.841,2.842,2.838,2.842,50
20180901|2018-03-21 07:30,21,2.842,2.842,2.828,2.837,80
20180901|2018-03-21 08:00,21,2.833,2.835,2.826,2.827,144
20180901|2018-03-21 08:30,21,2.827,2.834,2.827,2.834,134
20180901|2018-03-21 09:00,21,2.834,2.834,2.811,2.814,152
20180901|2018-03-21 09:30,21,2.815,2.818,2.803,2.807,64
20180901|2018-03-21 10:00,21,2.808,2.808,2.799,2.803,30
20180901|2018-03-21 10:30,21,2.804,2.807,2.801,2.807,54
20180901|2018-03-21 11:00,21,2.808,2.808,2.802,2.805,11
20180901|2018-03-21 11:30,21,2.804,2.804,2.791,2.793,98
20180901|2018-03-21 12:00,21,2.79,2.795,2.788,2.789,68
20180901|2018-03-21 12:30,21,2.791,2.791,2.787,2.787,60
20180901|2018-03-21 13:00,21,2.786,2.791,2.782,2.789,191
20180901|2018-03-21 13:30,21,2.79,2.796,2.79,2.793,59
20180901|2018-03-21 14:00,21,2.793,2.793,2.788,2.789,25
20180901|2018-03-21 14:30,21,2.79,2.795,2.79,2.79,9
20180901|2018-03-21 15:00,21,2.79,2.792,2.79,2.792,7
20180901|2018-03-21 15:30,21,2.795,2.795,2.793,2.794,9
20180901|2018-03-21 18:00,22,2.797,2.797,2.796,2.796,2
20180901|2018-03-21 21:00,22,2.799,2.799,2.799,2.799,1
20180901|2018-03-22 00:30,22,2.796,2.798,2.796,2.798,2
20180901|2018-03-22 02:30,22,2.791,2.791,2.79,2.79,2
20180901|2018-03-22 03:00,22,2.798,2.801,2.798,2.801,3
20180901|2018-03-22 03:30,22,2.797,2.797,2.797,2.797,2
20180901|2018-03-22 04:00,22,2.793,2.793,2.793,2.793,1
20180901|2018-03-22 04:30,22,2.795,2.795,2.793,2.793,3
20180901|2018-03-22 05:00,22,2.789,2.793,2.789,2.793,4
20180901|2018-03-22 05:30,22,2.793,2.795,2.793,2.795,3
20180901|2018-03-22 06:00,22,2.796,2.796,2.792,2.796,7
20180901|2018-03-22 06:30,22,2.79,2.793,2.788,2.791,11
20180901|2018-03-22 07:00,22,2.793,2.796,2.787,2.791,36
20180901|2018-03-22 07:30,22,2.791,2.795,2.788,2.795,54
20180901|2018-03-22 08:00,22,2.796,2.799,2.79,2.79,38
20180901|2018-03-22 08:30,22,2.789,2.803,2.788,2.803,141
20180901|2018-03-22 09:00,22,2.801,2.807,2.8,2.806,46
20180901|2018-03-22 09:30,22,2.803,2.81,2.783,2.788,127
20180901|2018-03-22 10:00,22,2.786,2.786,2.782,2.783,45
20180901|2018-03-22 10:30,22,2.782,2.787,2.78,2.786,72
20180901|2018-03-22 11:00,22,2.787,2.787,2.779,2.78,52
20180901|2018-03-22 11:30,22,2.78,2.784,2.78,2.783,45
20180901|2018-03-22 12:00,22,2.784,2.786,2.782,2.785,65
20180901|2018-03-22 12:30,22,2.787,2.789,2.78,2.782,116
20180901|2018-03-22 13:00,22,2.782,2.782,2.778,2.782,196
20180901|2018-03-22 13:30,22,2.783,2.783,2.778,2.778,32
20180901|2018-03-22 14:00,22,2.779,2.779,2.777,2.777,22
20180901|2018-03-22 14:30,22,2.778,2.78,2.777,2.777,12
20180901|2018-03-22 15:00,22,2.779,2.781,2.779,2.781,7
20180901|2018-03-22 17:00,23,2.787,2.789,2.786,2.789,6
20180901|2018-03-22 17:30,23,2.787,2.787,2.784,2.784,2
20180901|2018-03-22 18:00,23,2.786,2.786,2.786,2.786,1
20180901|2018-03-22 20:30,23,2.79,2.79,2.79,2.79,3
20180901|2018-03-22 22:00,23,2.786,2.786,2.784,2.786,12
20180901|2018-03-22 22:30,23,2.776,2.776,2.775,2.775,2
20180901|2018-03-23 00:00,23,2.775,2.782,2.775,2.778,5
20180901|2018-03-23 00:30,23,2.778,2.778,2.778,2.778,1
20180901|2018-03-23 02:00,23,2.783,2.788,2.783,2.788,4
20180901|2018-03-23 02:30,23,2.781,2.781,2.779,2.779,2
20180901|2018-03-23 03:00,23,2.779,2.779,2.773,2.773,21
20180901|2018-03-23 03:30,23,2.774,2.776,2.774,2.776,2
20180901|2018-03-23 04:00,23,2.775,2.776,2.774,2.774,5
20180901|2018-03-23 04:30,23,2.773,2.778,2.773,2.776,9
20180901|2018-03-23 05:00,23,2.776,2.776,2.773,2.776,8
20180901|2018-03-23 05:30,23,2.776,2.777,2.774,2.777,7
20180901|2018-03-23 06:00,23,2.775,2.781,2.767,2.773,50
20180901|2018-03-23 06:30,23,2.772,2.774,2.769,2.771,22
20180901|2018-03-23 07:00,23,2.768,2.773,2.758,2.77,66
20180901|2018-03-23 07:30,23,2.77,2.772,2.758,2.758,61
20180901|2018-03-23 08:00,23,2.758,2.76,2.751,2.753,112
20180901|2018-03-23 08:30,23,2.753,2.756,2.751,2.751,116
20180901|2018-03-23 09:00,23,2.751,2.768,2.751,2.763,147
20180901|2018-03-23 09:30,23,2.763,2.777,2.763,2.773,79
20180901|2018-03-23 10:00,23,2.772,2.773,2.769,2.77,32
20180901|2018-03-23 10:30,23,2.769,2.769,2.761,2.762,38
20180901|2018-03-23 11:00,23,2.762,2.767,2.762,2.764,80
20180901|2018-03-23 11:30,23,2.763,2.765,2.76,2.76,48
20180901|2018-03-23 12:00,23,2.761,2.767,2.76,2.762,45
20180901|2018-03-23 12:30,23,2.76,2.762,2.757,2.757,47
20180901|2018-03-23 13:00,23,2.756,2.763,2.753,2.761,108
20180901|2018-03-23 13:30,23,2.758,2.764,2.756,2.761,72
20180901|2018-03-23 14:00,23,2.76,2.761,2.76,2.76,15
20180901|2018-03-23 14:30,23,2.758,2.761,2.756,2.756,10
20180901|2018-03-23 15:00,23,2.755,2.756,2.754,2.756,14
20180901|2018-03-23 15:30,23,2.756,2.758,2.754,2.755,11
20180901|2018-03-25 17:00,26,2.749,2.75,2.748,2.748,12
20180901|2018-03-25 18:30,26,2.752,2.752,2.752,2.752,1
20180901|2018-03-25 19:00,26,2.757,2.757,2.757,2.757,2
20180901|2018-03-25 19:30,26,2.758,2.758,2.758,2.758,3
20180901|2018-03-25 20:00,26,2.758,2.758,2.758,2.758,1
20180901|2018-03-25 22:00,26,2.757,2.757,2.757,2.757,1
20180901|2018-03-25 22:30,26,2.757,2.757,2.757,2.757,2
20180901|2018-03-26 01:00,26,2.758,2.758,2.754,2.754,4
20180901|2018-03-26 02:00,26,2.755,2.755,2.755,2.755,1
20180901|2018-03-26 03:00,26,2.752,2.752,2.752,2.752,1
20180901|2018-03-26 03:30,26,2.755,2.756,2.754,2.754,17
20180901|2018-03-26 04:00,26,2.752,2.756,2.752,2.755,20
20180901|2018-03-26 04:30,26,2.755,2.763,2.755,2.761,26
20180901|2018-03-26 05:00,26,2.761,2.769,2.761,2.763,22
20180901|2018-03-26 05:30,26,2.762,2.774,2.761,2.769,21
20180901|2018-03-26 06:00,26,2.77,2.771,2.764,2.769,23
20180901|2018-03-26 06:30,26,2.769,2.773,2.767,2.768,19
20180901|2018-03-26 07:00,26,2.774,2.777,2.763,2.765,36
20180901|2018-03-26 07:30,26,2.762,2.764,2.759,2.762,39
20180901|2018-03-26 08:00,26,2.769,2.788,2.769,2.782,117
20180901|2018-03-26 08:30,26,2.785,2.795,2.776,2.786,231
20180901|2018-03-26 09:00,26,2.786,2.786,2.774,2.784,143
20180901|2018-03-26 09:30,26,2.784,2.788,2.782,2.785,42
20180901|2018-03-26 10:00,26,2.785,2.786,2.781,2.783,73
20180901|2018-03-26 10:30,26,2.783,2.785,2.779,2.784,30
20180901|2018-03-26 11:00,26,2.786,2.795,2.782,2.789,53
20180901|2018-03-26 11:30,26,2.789,2.79,2.783,2.783,39
20180901|2018-03-26 12:00,26,2.785,2.789,2.784,2.786,37
20180901|2018-03-26 12:30,26,2.788,2.789,2.783,2.788,47
20180901|2018-03-26 13:00,26,2.791,2.792,2.778,2.785,214
20180901|2018-03-26 13:30,26,2.784,2.79,2.784,2.788,51
20180901|2018-03-26 14:00,26,2.788,2.792,2.786,2.791,33
20180901|2018-03-26 14:30,26,2.792,2.794,2.789,2.793,122
20180901|2018-03-26 15:00,26,2.793,2.8,2.793,2.798,26
20180901|2018-03-26 15:30,26,2.798,2.799,2.79,2.791,21
20180901|2018-03-26 17:00,27,2.79,2.792,2.787,2.787,8
20180901|2018-03-26 17:30,27,2.788,2.788,2.788,2.788,2
20180901|2018-03-26 18:30,27,2.79,2.79,2.79,2.79,1
20180901|2018-03-26 19:00,27,2.795,2.795,2.795,2.795,1
20180901|2018-03-26 20:00,27,2.794,2.794,2.794,2.794,1
20180901|2018-03-26 21:00,27,2.797,2.803,2.797,2.799,6
20180901|2018-03-26 23:00,27,2.799,2.799,2.799,2.799,1
20180901|2018-03-26 23:30,27,2.798,2.799,2.798,2.799,2
20180901|2018-03-27 00:00,27,2.805,2.809,2.805,2.809,4
20180901|2018-03-27 00:30,27,2.811,2.811,2.811,2.811,1
20180901|2018-03-27 01:00,27,2.812,2.815,2.809,2.809,11
20180901|2018-03-27 02:30,27,2.806,2.806,2.806,2.806,1
20180901|2018-03-27 03:00,27,2.808,2.809,2.807,2.809,7
20180901|2018-03-27 03:30,27,2.807,2.807,2.805,2.805,3
20180901|2018-03-27 04:00,27,2.808,2.808,2.805,2.805,4
20180901|2018-03-27 04:30,27,2.805,2.805,2.803,2.803,6
20180901|2018-03-27 05:00,27,2.802,2.805,2.801,2.804,5
20180901|2018-03-27 05:30,27,2.807,2.81,2.804,2.804,8
20180901|2018-03-27 06:00,27,2.801,2.804,2.796,2.798,22
20180901|2018-03-27 06:30,27,2.796,2.803,2.794,2.794,45
20180901|2018-03-27 07:00,27,2.789,2.794,2.785,2.792,104
20180901|2018-03-27 07:30,27,2.794,2.796,2.789,2.796,56
20180901|2018-03-27 08:00,27,2.791,2.807,2.782,2.801,147
20180901|2018-03-27 08:30,27,2.801,2.804,2.792,2.794,154
20180901|2018-03-27 09:00,27,2.795,2.797,2.788,2.79,73
20180901|2018-03-27 09:30,27,2.791,2.795,2.786,2.795,84
20180901|2018-03-27 10:00,27,2.791,2.799,2.79,2.797,64
20180901|2018-03-27 10:30,27,2.798,2.803,2.796,2.802,66
20180901|2018-03-27 11:00,27,2.802,2.805,2.795,2.795,160
20180901|2018-03-27 11:30,27,2.796,2.801,2.794,2.799,106
20180901|2018-03-27 12:00,27,2.799,2.815,2.799,2.811,149
20180901|2018-03-27 12:30,27,2.811,2.815,2.809,2.811,45
20180901|2018-03-27 13:00,27,2.812,2.829,2.812,2.824,457
20180901|2018-03-27 13:30,27,2.824,2.826,2.821,2.824,51
20180901|2018-03-27 14:00,27,2.822,2.828,2.822,2.826,14
20180901|2018-03-27 14:30,27,2.826,2.826,2.82,2.82,17
20180901|2018-03-27 15:00,27,2.82,2.824,2.82,2.824,24
20180901|2018-03-27 15:30,27,2.822,2.825,2.822,2.825,5
20180901|2018-03-27 17:00,28,2.829,2.829,2.825,2.828,7
20180901|2018-03-27 17:30,28,2.827,2.836,2.827,2.832,7
20180901|2018-03-27 18:00,28,2.831,2.831,2.826,2.826,2
20180901|2018-03-27 18:30,28,2.826,2.828,2.826,2.828,3
20180901|2018-03-27 19:00,28,2.827,2.827,2.816,2.82,7
20180901|2018-03-27 21:00,28,2.824,2.824,2.824,2.824,1
20180901|2018-03-27 21:30,28,2.822,2.822,2.822,2.822,2
20180901|2018-03-27 23:30,28,2.82,2.82,2.815,2.815,3
20180901|2018-03-28 00:30,28,2.817,2.819,2.817,2.819,2
20180901|2018-03-28 01:00,28,2.818,2.818,2.818,2.818,1
20180901|2018-03-28 02:00,28,2.821,2.821,2.816,2.816,2
20180901|2018-03-28 02:30,28,2.812,2.812,2.812,2.812,2
20180901|2018-03-28 03:00,28,2.814,2.814,2.808,2.808,11
20180901|2018-03-28 03:30,28,2.81,2.816,2.81,2.816,2
20180901|2018-03-28 04:00,28,2.821,2.821,2.821,2.821,2
20180901|2018-03-28 04:30,28,2.816,2.816,2.813,2.813,3
20180901|2018-03-28 05:00,28,2.812,2.812,2.807,2.807,9
20180901|2018-03-28 05:30,28,2.812,2.812,2.809,2.809,7
20180901|2018-03-28 06:00,28,2.814,2.816,2.814,2.816,2
20180901|2018-03-28 06:30,28,2.813,2.814,2.813,2.814,2
20180901|2018-03-28 07:00,28,2.814,2.819,2.809,2.817,30
20180901|2018-03-28 07:30,28,2.812,2.812,2.81,2.81,7
20180901|2018-03-28 08:00,28,2.811,2.815,2.807,2.81,104
20180901|2018-03-28 08:30,28,2.81,2.812,2.807,2.812,28
20180901|2018-03-28 09:00,28,2.806,2.807,2.8,2.801,50
20180901|2018-03-28 09:30,28,2.801,2.814,2.801,2.814,127
20180901|2018-03-28 10:00,28,2.814,2.815,2.81,2.814,114
20180901|2018-03-28 10:30,28,2.812,2.812,2.808,2.809,40
20180901|2018-03-28 11:00,28,2.809,2.814,2.809,2.809,6
20180901|2018-03-28 11:30,28,2.81,2.81,2.807,2.807,94
20180901|2018-03-28 12:00,28,2.804,2.806,2.802,2.805,22
20180901|2018-03-28 12:30,28,2.806,2.807,2.803,2.804,89
20180901|2018-03-28 13:00,28,2.803,2.812,2.803,2.805,101
20180901|2018-03-28 13:30,28,2.807,2.81,2.807,2.81,5
20180901|2018-03-28 14:00,28,2.81,2.81,2.81,2.81,3
20180901|2018-03-28 14:30,28,2.81,2.81,2.81,2.81,2
20180901|2018-03-28 15:00,28,2.81,2.812,2.81,2.812,2
20180901|2018-03-28 15:30,28,2.812,2.812,2.812,2.812,1
20180901|2018-03-28 17:00,29,2.81,2.81,2.81,2.81,1
20180901|2018-03-28 17:30,29,2.81,2.81,2.808,2.808,14
20180901|2018-03-28 18:30,29,2.812,2.812,2.812,2.812,2
20180901|2018-03-28 19:00,29,2.811,2.817,2.811,2.817,6
20180901|2018-03-28 19:30,29,2.813,2.813,2.813,2.813,1
20180901|2018-03-28 22:00,29,2.819,2.819,2.819,2.819,1
20180901|2018-03-28 23:00,29,2.819,2.819,2.817,2.817,2
20180901|2018-03-29 00:00,29,2.82,2.823,2.82,2.823,2
20180901|2018-03-29 00:30,29,2.825,2.848,2.824,2.848,13
20180901|2018-03-29 01:00,29,2.848,2.849,2.839,2.839,18
20180901|2018-03-29 01:30,29,2.844,2.844,2.833,2.833,5
20180901|2018-03-29 02:00,29,2.836,2.836,2.835,2.835,4
20180901|2018-03-29 02:30,29,2.834,2.836,2.834,2.836,20
20180901|2018-03-29 03:00,29,2.838,2.838,2.829,2.829,4
20180901|2018-03-29 03:30,29,2.834,2.834,2.834,2.834,1
20180901|2018-03-29 04:00,29,2.834,2.834,2.834,2.834,1
20180901|2018-03-29 05:00,29,2.834,2.835,2.832,2.832,3
20180901|2018-03-29 05:30,29,2.833,2.836,2.833,2.836,3
20180901|2018-03-29 06:00,29,2.834,2.835,2.834,2.835,2
20180901|2018-03-29 06:30,29,2.831,2.835,2.829,2.832,9
20180901|2018-03-29 07:00,29,2.834,2.834,2.834,2.834,3
20180901|2018-03-29 07:30,29,2.839,2.843,2.835,2.842,29
20180901|2018-03-29 08:00,29,2.848,2.852,2.844,2.847,83
20180901|2018-03-29 08:30,29,2.846,2.857,2.844,2.857,96
20180901|2018-03-29 09:00,29,2.857,2.857,2.847,2.852,57
20180901|2018-03-29 09:30,29,2.851,2.851,2.836,2.838,93
20180901|2018-03-29 10:00,29,2.838,2.84,2.829,2.84,47
20180901|2018-03-29 10:30,29,2.84,2.844,2.837,2.84,36
20180901|2018-03-29 11:00,29,2.841,2.841,2.834,2.835,25
20180901|2018-03-29 11:30,29,2.836,2.839,2.836,2.836,107
20180901|2018-03-29 12:00,29,2.834,2.844,2.834,2.843,83
20180901|2018-03-29 12:30,29,2.841,2.845,2.839,2.842,34
20180901|2018-03-29 13:00,29,2.845,2.847,2.831,2.834,286
20180901|2018-03-29 13:30,29,2.831,2.834,2.829,2.834,29
20180901|2018-03-29 14:00,29,2.835,2.835,2.831,2.832,33
20180901|2018-03-29 14:30,29,2.834,2.835,2.833,2.835,12
20180901|2018-03-29 15:00,29,2.838,2.84,2.837,2.837,14
20180901|2018-03-29 15:30,29,2.834,2.834,2.831,2.831,6
20180901|2018-04-01 17:00,2,2.83,2.843,2.83,2.84,15
20180901|2018-04-01 17:30,2,2.837,2.837,2.837,2.837,1
20180901|2018-04-01 19:00,2,2.836,2.836,2.836,2.836,2
20180901|2018-04-01 20:00,2,2.836,2.836,2.836,2.836,1
20180901|2018-04-01 21:30,2,2.836,2.836,2.835,2.835,4
20180901|2018-04-01 22:30,2,2.831,2.831,2.831,2.831,1
20180901|2018-04-02 00:00,2,2.835,2.835,2.835,2.835,1
20180901|2018-04-02 00:30,2,2.831,2.831,2.831,2.831,4
20180901|2018-04-02 02:00,2,2.836,2.836,2.836,2.836,1
20180901|2018-04-02 02:30,2,2.839,2.839,2.839,2.839,2
20180901|2018-04-02 03:30,2,2.839,2.839,2.839,2.839,1
20180901|2018-04-02 04:00,2,2.837,2.837,2.833,2.834,5
20180901|2018-04-02 04:30,2,2.839,2.845,2.839,2.845,3
20180901|2018-04-02 05:00,2,2.844,2.85,2.844,2.85,4
20180901|2018-04-02 05:30,2,2.847,2.847,2.842,2.842,6
20180901|2018-04-02 06:00,2,2.844,2.845,2.84,2.841,11
20180901|2018-04-02 06:30,2,2.84,2.845,2.835,2.845,9
20180901|2018-04-02 07:00,2,2.843,2.843,2.843,2.843,1
20180901|2018-04-02 07:30,2,2.847,2.855,2.847,2.849,12
20180901|2018-04-02 08:00,2,2.852,2.854,2.777,2.78,230
20180901|2018-04-02 08:30,2,2.782,2.787,2.778,2.783,223
20180901|2018-04-02 09:00,2,2.784,2.788,2.78,2.78,50
20180901|2018-04-02 09:30,2,2.78,2.782,2.771,2.772,70
20180901|2018-04-02 10:00,2,2.767,2.773,2.762,2.762,80
20180901|2018-04-02 10:30,2,2.761,2.764,2.758,2.761,60
20180901|2018-04-02 11:00,2,2.761,2.77,2.76,2.767,32
20180901|2018-04-02 11:30,2,2.768,2.772,2.768,2.77,23
20180901|2018-04-02 12:00,2,2.773,2.782,2.772,2.782,120
20180901|2018-04-02 12:30,2,2.781,2.786,2.781,2.783,15
20180901|2018-04-02 13:00,2,2.786,2.796,2.784,2.796,219
20180901|2018-04-02 13:30,2,2.794,2.794,2.787,2.787,11
20180901|2018-04-02 14:00,2,2.786,2.789,2.786,2.787,105
20180901|2018-04-02 14:30,2,2.786,2.787,2.781,2.781,32
20180901|2018-04-02 15:00,2,2.782,2.782,2.782,2.782,6
20180901|2018-04-02 15:30,2,2.786,2.787,2.786,2.786,3
20180901|2018-04-02 17:00,3,2.788,2.788,2.788,2.788,2
20180901|2018-04-02 18:00,3,2.786,2.787,2.786,2.786,4
20180901|2018-04-02 18:30,3,2.786,2.786,2.786,2.786,1
20180901|2018-04-02 19:00,3,2.784,2.787,2.784,2.787,2
20180901|2018-04-02 20:30,3,2.79,2.791,2.79,2.791,2
20180901|2018-04-02 22:00,3,2.791,2.791,2.791,2.791,1
20180901|2018-04-02 22:30,3,2.789,2.789,2.789,2.789,1
20180901|2018-04-03 00:00,3,2.781,2.783,2.781,2.783,2
20180901|2018-04-03 00:30,3,2.786,2.788,2.785,2.788,5
20180901|2018-04-03 01:00,3,2.791,2.791,2.791,2.791,2
20180901|2018-04-03 02:00,3,2.79,2.79,2.79,2.79,1
20180901|2018-04-03 02:30,3,2.795,2.798,2.795,2.797,5
20180901|2018-04-03 03:30,3,2.794,2.794,2.791,2.792,5
20180901|2018-04-03 04:00,3,2.792,2.794,2.791,2.791,25
20180901|2018-04-03 04:30,3,2.793,2.795,2.79,2.795,26
20180901|2018-04-03 05:00,3,2.795,2.797,2.791,2.794,29
20180901|2018-04-03 05:30,3,2.796,2.796,2.785,2.785,62
20180901|2018-04-03 06:00,3,2.787,2.793,2.783,2.793,27
20180901|2018-04-03 06:30,3,2.791,2.792,2.785,2.785,36
20180901|2018-04-03 07:00,3,2.786,2.795,2.786,2.793,35
20180901|2018-04-03 07:30,3,2.793,2.8,2.791,2.8,92
20180901|2018-04-03 08:00,3,2.8,2.803,2.796,2.798,90
20180901|2018-04-03 08:30,3,2.797,2.812,2.797,2.807,52
20180901|2018-04-03 09:00,3,2.809,2.81,2.798,2.799,97
20180901|2018-04-03 09:30,3,2.799,2.806,2.796,2.8,188
20180901|2018-04-03 10:00,3,2.801,2.811,2.8,2.811,60
20180901|2018-04-03 10:30,3,2.812,2.813,2.806,2.81,76
20180901|2018-04-03 11:00,3,2.811,2.812,2.806,2.808,147
20180901|2018-04-03 11:30,3,2.809,2.809,2.801,2.801,49
20180901|2018-04-03 12:00,3,2.802,2.808,2.802,2.808,75
20180901|2018-04-03 12:30,3,2.81,2.812,2.803,2.803,70
20180901|2018-04-03 13:00,3,2.803,2.808,2.801,2.807,532
20180901|2018-04-03 13:30,3,2.808,2.808,2.807,2.808,51
20180901|2018-04-03 14:00,3,2.808,2.808,2.807,2.808,4
20180901|2018-04-03 14:30,3,2.809,2.809,2.807,2.807,3
20180901|2018-04-03 15:00,3,2.808,2.808,2.808,2.808,1
20180901|2018-04-03 17:00,4,2.809,2.811,2.809,2.811,2
20180901|2018-04-03 19:00,4,2.815,2.815,2.815,2.815,1
20180901|2018-04-03 19:30,4,2.817,2.821,2.817,2.821,4
20180901|2018-04-03 22:00,4,2.824,2.824,2.822,2.822,2
20180901|2018-04-04 00:00,4,2.817,2.817,2.814,2.814,4
20180901|2018-04-04 01:00,4,2.814,2.814,2.813,2.813,3
20180901|2018-04-04 02:00,4,2.812,2.813,2.812,2.813,4
20180901|2018-04-04 02:30,4,2.811,2.811,2.811,2.811,1
20180901|2018-04-04 03:00,4,2.812,2.816,2.803,2.803,10
20180901|2018-04-04 03:30,4,2.803,2.803,2.792,2.793,13
20180901|2018-04-04 04:00,4,2.794,2.797,2.794,2.796,13
20180901|2018-04-04 04:30,4,2.797,2.805,2.797,2.804,11
20180901|2018-04-04 05:00,4,2.803,2.815,2.803,2.812,11
20180901|2018-04-04 05:30,4,2.813,2.815,2.804,2.804,28
20180901|2018-04-04 06:00,4,2.81,2.814,2.805,2.808,40
20180901|2018-04-04 06:30,4,2.81,2.811,2.799,2.799,27
20180901|2018-04-04 07:00,4,2.799,2.805,2.798,2.801,44
20180901|2018-04-04 07:30,4,2.806,2.81,2.803,2.803,52
20180901|2018-04-04 08:00,4,2.804,2.836,2.803,2.836,198
20180901|2018-04-04 08:30,4,2.834,2.851,2.828,2.846,257
20180901|2018-04-04 09:00,4,2.847,2.847,2.839,2.841,437
20180901|2018-04-04 09:30,4,2.84,2.842,2.836,2.84,124
20180901|2018-04-04 10:00,4,2.841,2.844,2.84,2.843,85
20180901|2018-04-04 10:30,4,2.843,2.845,2.837,2.838,101
20180901|2018-04-04 11:00,4,2.839,2.844,2.838,2.844,97
20180901|2018-04-04 11:30,4,2.845,2.845,2.843,2.844,59
20180901|2018-04-04 12:00,4,2.844,2.846,2.837,2.839,97
20180901|2018-04-04 12:30,4,2.84,2.842,2.837,2.837,151
20180901|2018-04-04 13:00,4,2.837,2.837,2.827,2.831,337
20180901|2018-04-04 13:30,4,2.831,2.832,2.824,2.825,151
20180901|2018-04-04 14:00,4,2.826,2.826,2.824,2.824,29
20180901|2018-04-04 14:30,4,2.824,2.824,2.816,2.823,155
20180901|2018-04-04 15:00,4,2.82,2.822,2.82,2.822,2
20180901|2018-04-04 15:30,4,2.823,2.826,2.823,2.825,4
20180901|2018-04-04 17:30,5,2.825,2.825,2.825,2.825,1
20180901|2018-04-04 18:30,5,2.821,2.822,2.821,2.822,3
20180901|2018-04-04 20:00,5,2.821,2.821,2.821,2.821,1
20180901|2018-04-04 21:00,5,2.822,2.822,2.822,2.822,1
20180901|2018-04-04 21:30,5,2.823,2.823,2.823,2.823,2
20180901|2018-04-04 22:00,5,2.824,2.824,2.824,2.824,1
20180901|2018-04-04 23:30,5,2.825,2.825,2.825,2.825,2
20180901|2018-04-05 00:00,5,2.821,2.821,2.82,2.82,3
20180901|2018-04-05 00:30,5,2.815,2.815,2.809,2.809,4
20180901|2018-04-05 01:00,5,2.808,2.808,2.804,2.804,6
20180901|2018-04-05 01:30,5,2.809,2.809,2.809,2.809,1
20180901|2018-04-05 02:00,5,2.804,2.804,2.804,2.804,2
20180901|2018-04-05 02:30,5,2.802,2.802,2.802,2.802,2
20180901|2018-04-05 03:00,5,2.8,2.801,2.8,2.801,2
20180901|2018-04-05 03:30,5,2.807,2.807,2.807,2.807,1
20180901|2018-04-05 04:00,5,2.807,2.808,2.807,2.808,3
20180901|2018-04-05 04:30,5,2.808,2.814,2.808,2.812,3
20180901|2018-04-05 05:00,5,2.807,2.807,2.803,2.806,9
20180901|2018-04-05 05:30,5,2.805,2.807,2.803,2.804,23
20180901|2018-04-05 06:00,5,2.804,2.808,2.802,2.808,30
20180901|2018-04-05 06:30,5,2.808,2.81,2.804,2.805,29
20180901|2018-04-05 07:00,5,2.802,2.825,2.802,2.82,48
20180901|2018-04-05 07:30,5,2.818,2.823,2.814,2.816,35
20180901|2018-04-05 08:00,5,2.816,2.823,2.811,2.811,44
20180901|2018-04-05 08:30,5,2.812,2.82,2.808,2.816,62
20180901|2018-04-05 09:00,5,2.815,2.815,2.803,2.805,86
20180901|2018-04-05 09:30,5,2.803,2.803,2.774,2.782,221
20180901|2018-04-05 10:00,5,2.781,2.789,2.779,2.787,50
20180901|2018-04-05 10:30,5,2.787,2.793,2.784,2.784,75
20180901|2018-04-05 11:00,5,2.783,2.785,2.781,2.781,127
20180901|2018-04-05 11:30,5,2.782,2.79,2.781,2.788,82
20180901|2018-04-05 12:00,5,2.788,2.789,2.785,2.785,28
20180901|2018-04-05 12:30,5,2.784,2.79,2.783,2.788,162
20180901|2018-04-05 13:00,5,2.787,2.803,2.787,2.8,104
20180901|2018-04-05 13:30,5,2.8,2.803,2.799,2.801,112
20180901|2018-04-05 14:00,5,2.801,2.802,2.8,2.802,24
20180901|2018-04-05 14:30,5,2.801,2.805,2.8,2.804,23
20180901|2018-04-05 15:00,5,2.804,2.809,2.804,2.806,22
20180901|2018-04-05 15:30,5,2.807,2.807,2.803,2.805,35
20180901|2018-04-05 18:00,6,2.804,2.806,2.804,2.806,5
20180901|2018-04-05 18:30,6,2.804,2.804,2.804,2.804,2
20180901|2018-04-05 19:30,6,2.807,2.807,2.807,2.807,2
20180901|2018-04-05 20:00,6,2.81,2.81,2.809,2.809,3
20180901|2018-04-05 21:00,6,2.81,2.81,2.81,2.81,1
20180901|2018-04-05 21:30,6,2.811,2.811,2.811,2.811,1
20180901|2018-04-05 23:00,6,2.809,2.811,2.808,2.809,11
20180901|2018-04-05 23:30,6,2.809,2.81,2.808,2.809,5
20180901|2018-04-06 00:00,6,2.807,2.809,2.807,2.809,2
20180901|2018-04-06 00:30,6,2.81,2.811,2.81,2.811,2
20180901|2018-04-06 01:00,6,2.815,2.815,2.815,2.815,1
20180901|2018-04-06 01:30,6,2.809,2.809,2.809,2.809,2
20180901|2018-04-06 02:00,6,2.809,2.809,2.808,2.808,2
20180901|2018-04-06 02:30,6,2.811,2.811,2.811,2.811,1
20180901|2018-04-06 03:00,6,2.815,2.816,2.815,2.816,3
20180901|2018-04-06 03:30,6,2.817,2.821,2.817,2.819,10
20180901|2018-04-06 04:00,6,2.819,2.82,2.818,2.819,5
20180901|2018-04-06 04:30,6,2.819,2.838,2.819,2.837,58
20180901|2018-04-06 05:00,6,2.837,2.838,2.83,2.83,10
20180901|2018-04-06 05:30,6,2.833,2.836,2.833,2.835,12
20180901|2018-04-06 06:00,6,2.835,2.835,2.824,2.825,36
20180901|2018-04-06 06:30,6,2.825,2.833,2.825,2.829,18
20180901|2018-04-06 07:00,6,2.831,2.833,2.821,2.822,35
20180901|2018-04-06 07:30,6,2.822,2.83,2.819,2.825,48
20180901|2018-04-06 08:00,6,2.83,2.831,2.814,2.823,76
20180901|2018-04-06 08:30,6,2.821,2.827,2.82,2.823,48
20180901|2018-04-06 09:00,6,2.824,2.825,2.816,2.818,107
20180901|2018-04-06 09:30,6,2.817,2.825,2.817,2.824,43
20180901|2018-04-06 10:00,6,2.824,2.824,2.819,2.821,43
20180901|2018-04-06 10:30,6,2.821,2.823,2.82,2.823,35
20180901|2018-04-06 11:00,6,2.823,2.823,2.817,2.817,73
20180901|2018-04-06 11:30,6,2.816,2.821,2.816,2.82,52
20180901|2018-04-06 12:00,6,2.819,2.821,2.818,2.82,207
20180901|2018-04-06 12:30,6,2.82,2.825,2.82,2.82,32
20180901|2018-04-06 13:00,6,2.821,2.824,2.815,2.815,202
20180901|2018-04-06 13:30,6,2.815,2.815,2.812,2.813,45
20180901|2018-04-06 14:00,6,2.814,2.814,2.81,2.814,10
20180901|2018-04-06 14:30,6,2.814,2.815,2.814,2.815,7
20180901|2018-04-06 15:00,6,2.814,2.814,2.813,2.814,7
20180901|2018-04-06 15:30,6,2.813,2.816,2.812,2.815,28
20180901|2018-04-08 17:00,9,2.799,2.808,2.799,2.803,13
20180901|2018-04-08 17:30,9,2.804,2.804,2.804,2.804,1
20180901|2018-04-08 18:00,9,2.8,2.8,2.8,2.8,1
20180901|2018-04-08 18:30,9,2.795,2.795,2.795,2.795,1
20180901|2018-04-09 01:30,9,2.8,2.8,2.8,2.8,1
20180901|2018-04-09 02:00,9,2.798,2.801,2.796,2.796,5
20180901|2018-04-09 02:30,9,2.8,2.8,2.794,2.796,5
20180901|2018-04-09 03:00,9,2.791,2.794,2.788,2.794,8
20180901|2018-04-09 03:30,9,2.794,2.794,2.792,2.793,4
20180901|2018-04-09 04:00,9,2.791,2.792,2.79,2.792,5
20180901|2018-04-09 04:30,9,2.791,2.796,2.791,2.794,8
20180901|2018-04-09 05:00,9,2.793,2.794,2.791,2.794,6
20180901|2018-04-09 05:30,9,2.792,2.8,2.792,2.8,6
20180901|2018-04-09 06:00,9,2.799,2.801,2.793,2.795,9
20180901|2018-04-09 06:30,9,2.795,2.796,2.791,2.794,14
20180901|2018-04-09 07:00,9,2.793,2.793,2.787,2.791,16
20180901|2018-04-09 07:30,9,2.792,2.801,2.79,2.798,51
20180901|2018-04-09 08:00,9,2.799,2.804,2.793,2.8,108
20180901|2018-04-09 08:30,9,2.802,2.806,2.759,2.765,230
20180901|2018-04-09 09:00,9,2.765,2.77,2.765,2.77,79
20180901|2018-04-09 09:30,9,2.77,2.772,2.765,2.772,103
20180901|2018-04-09 10:00,9,2.771,2.773,2.765,2.765,75
20180901|2018-04-09 10:30,9,2.764,2.766,2.761,2.763,47
20180901|2018-04-09 11:00,9,2.763,2.767,2.763,2.767,58
20180901|2018-04-09 11:30,9,2.767,2.773,2.767,2.773,47
20180901|2018-04-09 12:00,9,2.773,2.776,2.771,2.776,43
20180901|2018-04-09 12:30,9,2.775,2.798,2.775,2.797,103
20180901|2018-04-09 13:00,9,2.799,2.804,2.79,2.794,198
20180901|2018-04-09 13:30,9,2.794,2.798,2.793,2.797,30
20180901|2018-04-09 14:00,9,2.799,2.8,2.798,2.799,19
20180901|2018-04-09 14:30,9,2.798,2.799,2.794,2.796,12
20180901|2018-04-09 15:30,9,2.795,2.795,2.795,2.795,3
20180901|2018-04-09 17:00,10,2.793,2.793,2.793,2.793,1
20180901|2018-04-09 17:30,10,2.798,2.801,2.798,2.799,3
20180901|2018-04-09 18:00,10,2.797,2.799,2.797,2.799,3
20180901|2018-04-09 18:30,10,2.799,2.799,2.793,2.794,6
20180901|2018-04-09 19:00,10,2.797,2.797,2.797,2.797,2
20180901|2018-04-09 19:30,10,2.799,2.799,2.799,2.799,1
20180901|2018-04-09 20:00,10,2.801,2.804,2.801,2.804,5
20180901|2018-04-09 21:00,10,2.803,2.805,2.803,2.805,2
20180901|2018-04-09 21:30,10,2.803,2.803,2.802,2.802,2
20180901|2018-04-09 23:00,10,2.804,2.806,2.804,2.804,4
20180901|2018-04-09 23:30,10,2.798,2.798,2.798,2.798,1
20180901|2018-04-10 00:30,10,2.799,2.799,2.799,2.799,1
20180901|2018-04-10 01:00,10,2.799,2.799,2.779,2.789,20
20180901|2018-04-10 02:00,10,2.791,2.791,2.789,2.789,3
20180901|2018-04-10 02:30,10,2.789,2.796,2.788,2.796,19
20180901|2018-04-10 03:00,10,2.788,2.788,2.784,2.784,3
20180901|2018-04-10 03:30,10,2.787,2.796,2.783,2.787,17
20180901|2018-04-10 04:00,10,2.788,2.788,2.788,2.788,2
20180901|2018-04-10 04:30,10,2.79,2.797,2.79,2.797,7
20180901|2018-04-10 05:00,10,2.787,2.794,2.787,2.794,5
20180901|2018-04-10 05:30,10,2.794,2.801,2.794,2.8,13
20180901|2018-04-10 06:00,10,2.799,2.808,2.799,2.804,26
20180901|2018-04-10 06:30,10,2.806,2.817,2.805,2.805,32
20180901|2018-04-10 07:00,10,2.81,2.82,2.805,2.807,48
20180901|2018-04-10 07:30,10,2.808,2.808,2.762,2.769,138
20180901|2018-04-10 08:00,10,2.769,2.772,2.745,2.76,234
20180901|2018-04-10 08:30,10,2.765,2.766,2.758,2.758,155
20180901|2018-04-10 09:00,10,2.758,2.767,2.757,2.764,97
20180901|2018-04-10 09:30,10,2.767,2.767,2.762,2.766,68
20180901|2018-04-10 10:00,10,2.766,2.766,2.76,2.765,72
20180901|2018-04-10 10:30,10,2.765,2.765,2.759,2.76,166
20180901|2018-04-10 11:00,10,2.76,2.768,2.758,2.758,119
20180901|2018-04-10 11:30,10,2.76,2.763,2.759,2.762,66
20180901|2018-04-10 12:00,10,2.76,2.764,2.759,2.762,67
20180901|2018-04-10 12:30,10,2.763,2.764,2.754,2.756,79
20180901|2018-04-10 13:00,10,2.755,2.766,2.754,2.766,364
20180901|2018-04-10 13:30,10,2.765,2.765,2.757,2.757,161
20180901|2018-04-10 14:00,10,2.759,2.764,2.759,2.762,29
20180901|2018-04-10 14:30,10,2.761,2.766,2.761,2.766,12
20180901|2018-04-10 15:00,10,2.766,2.767,2.761,2.766,95
20180901|2018-04-10 15:30,10,2.763,2.767,2.763,2.767,23
20180901|2018-04-10 17:30,11,2.768,2.768,2.768,2.768,2
20180901|2018-04-10 18:30,11,2.768,2.768,2.768,2.768,23
20180901|2018-04-10 19:00,11,2.771,2.771,2.771,2.771,1
20180901|2018-04-10 20:30,11,2.77,2.77,2.77,2.77,1
20180901|2018-04-10 21:00,11,2.773,2.773,2.773,2.773,1
20180901|2018-04-11 02:30,11,2.764,2.764,2.764,2.764,1
20180901|2018-04-11 04:00,11,2.767,2.767,2.765,2.765,3
20180901|2018-04-11 04:30,11,2.763,2.763,2.751,2.754,11
20180901|2018-04-11 05:00,11,2.754,2.755,2.752,2.753,5
20180901|2018-04-11 05:30,11,2.76,2.76,2.755,2.755,8
20180901|2018-04-11 06:00,11,2.753,2.757,2.753,2.754,13
20180901|2018-04-11 06:30,11,2.752,2.752,2.731,2.732,74
20180901|2018-04-11 07:00,11,2.736,2.744,2.736,2.744,63
20180901|2018-04-11 07:30,11,2.742,2.757,2.74,2.757,78
20180901|2018-04-11 08:00,11,2.758,2.784,2.751,2.777,273
20180901|2018-04-11 08:30,11,2.777,2.777,2.769,2.774,69
20180901|2018-04-11 09:00,11,2.772,2.783,2.765,2.779,213
20180901|2018-04-11 09:30,11,2.778,2.783,2.775,2.781,61
20180901|2018-04-11 10:00,11,2.781,2.781,2.774,2.781,64
20180901|2018-04-11 10:30,11,2.781,2.782,2.774,2.775,60
20180901|2018-04-11 11:00,11,2.778,2.783,2.776,2.779,152
20180901|2018-04-11 11:30,11,2.779,2.783,2.778,2.782,63
20180901|2018-04-11 12:00,11,2.782,2.782,2.778,2.78,152
20180901|2018-04-11 12:30,11,2.779,2.779,2.773,2.773,31
20180901|2018-04-11 13:00,11,2.775,2.775,2.769,2.772,231
20180901|2018-04-11 13:30,11,2.772,2.775,2.772,2.775,51
20180901|2018-04-11 14:00,11,2.775,2.775,2.772,2.773,18
20180901|2018-04-11 14:30,11,2.775,2.775,2.77,2.77,71
20180901|2018-04-11 15:00,11,2.771,2.772,2.771,2.771,3
20180901|2018-04-11 15:30,11,2.771,2.774,2.771,2.774,5
20180901|2018-04-11 17:00,12,2.771,2.773,2.771,2.773,5
20180901|2018-04-11 19:00,12,2.769,2.769,2.769,2.769,1
20180901|2018-04-11 19:30,12,2.772,2.772,2.768,2.768,4
20180901|2018-04-11 22:30,12,2.766,2.766,2.766,2.766,1
20180901|2018-04-11 23:00,12,2.764,2.764,2.764,2.764,1
20180901|2018-04-12 00:30,12,2.757,2.757,2.754,2.757,6
20180901|2018-04-12 01:00,12,2.761,2.766,2.761,2.764,6
20180901|2018-04-12 01:30,12,2.765,2.765,2.761,2.763,5
20180901|2018-04-12 02:00,12,2.764,2.765,2.763,2.765,3
20180901|2018-04-12 04:00,12,2.754,2.754,2.754,2.754,2
20180901|2018-04-12 04:30,12,2.756,2.756,2.752,2.752,3
20180901|2018-04-12 05:00,12,2.753,2.753,2.751,2.751,7
20180901|2018-04-12 05:30,12,2.754,2.754,2.754,2.754,1
20180901|2018-04-12 06:00,12,2.757,2.763,2.757,2.763,11
20180901|2018-04-12 06:30,12,2.763,2.765,2.761,2.761,13
20180901|2018-04-12 07:00,12,2.761,2.772,2.761,2.765,39
20180901|2018-04-12 07:30,12,2.767,2.789,2.767,2.785,81
20180901|2018-04-12 08:00,12,2.785,2.786,2.774,2.778,81
20180901|2018-04-12 08:30,12,2.777,2.78,2.764,2.764,39
20180901|2018-04-12 09:00,12,2.767,2.769,2.76,2.768,32
20180901|2018-04-12 09:30,12,2.769,2.787,2.767,2.773,171
20180901|2018-04-12 10:00,12,2.769,2.78,2.769,2.774,50
20180901|2018-04-12 10:30,12,2.775,2.777,2.773,2.775,44
20180901|2018-04-12 11:00,12,2.777,2.784,2.777,2.779,62
20180901|2018-04-12 11:30,12,2.78,2.782,2.777,2.78,59
20180901|2018-04-12 12:00,12,2.779,2.782,2.774,2.779,50
20180901|2018-04-12 12:30,12,2.779,2.78,2.775,2.778,44
20180901|2018-04-12 13:00,12,2.776,2.778,2.773,2.778,204
20180901|2018-04-12 13:30,12,2.777,2.778,2.776,2.776,8
20180901|2018-04-12 14:00,12,2.777,2.778,2.776,2.777,218
20180901|2018-04-12 14:30,12,2.777,2.777,2.776,2.777,6
20180901|2018-04-12 15:00,12,2.777,2.777,2.776,2.776,5
20180901|2018-04-12 18:00,13,2.775,2.775,2.775,2.775,1
20180901|2018-04-12 18:30,13,2.775,2.775,2.773,2.775,3
20180901|2018-04-12 21:30,13,2.775,2.775,2.775,2.775,1
20180901|2018-04-12 23:00,13,2.777,2.777,2.777,2.777,1
20180901|2018-04-12 23:30,13,2.782,2.782,2.781,2.781,2
20180901|2018-04-13 00:30,13,2.778,2.778,2.778,2.778,1
20180901|2018-04-13 01:30,13,2.776,2.776,2.772,2.772,3
20180901|2018-04-13 03:00,13,2.775,2.775,2.775,2.775,2
20180901|2018-04-13 03:30,13,2.774,2.775,2.772,2.772,5
20180901|2018-04-13 04:00,13,2.77,2.77,2.768,2.768,5
20180901|2018-04-13 05:00,13,2.765,2.765,2.762,2.762,2
20180901|2018-04-13 05:30,13,2.772,2.772,2.772,2.772,2
20180901|2018-04-13 06:00,13,2.777,2.793,2.777,2.787,33
20180901|2018-04-13 06:30,13,2.784,2.787,2.781,2.787,13
20180901|2018-04-13 07:00,13,2.786,2.791,2.786,2.786,18
20180901|2018-04-13 07:30,13,2.783,2.797,2.779,2.797,29
20180901|2018-04-13 08:00,13,2.797,2.824,2.796,2.812,247
20180901|2018-04-13 08:30,13,2.816,2.818,2.81,2.818,23
20180901|2018-04-13 09:00,13,2.817,2.82,2.815,2.82,213
20180901|2018-04-13 09:30,13,2.819,2.833,2.819,2.825,121
20180901|2018-04-13 10:00,13,2.826,2.828,2.823,2.824,37
20180901|2018-04-13 10:30,13,2.826,2.827,2.821,2.821,34
20180901|2018-04-13 11:00,13,2.823,2.824,2.818,2.821,18
20180901|2018-04-13 11:30,13,2.821,2.821,2.818,2.819,14
20180901|2018-04-13 12:00,13,2.819,2.823,2.818,2.822,52
20180901|2018-04-13 12:30,13,2.822,2.822,2.816,2.816,64
20180901|2018-04-13 13:00,13,2.816,2.816,2.809,2.813,641
20180901|2018-04-13 13:30,13,2.812,2.815,2.81,2.813,23
20180901|2018-04-13 14:00,13,2.813,2.813,2.811,2.813,11
20180901|2018-04-13 14:30,13,2.815,2.815,2.815,2.815,2
20180901|2018-04-13 15:30,13,2.815,2.815,2.815,2.815,3
20180901|2018-04-15 17:00,16,2.827,2.841,2.827,2.831,42
20180901|2018-04-15 17:30,16,2.828,2.829,2.828,2.829,5
20180901|2018-04-15 18:00,16,2.833,2.833,2.831,2.831,2
20180901|2018-04-15 18:30,16,2.83,2.83,2.829,2.829,2
20180901|2018-04-15 19:00,16,2.827,2.827,2.82,2.82,2
20180901|2018-04-16 00:00,16,2.823,2.823,2.823,2.823,1
20180901|2018-04-16 02:30,16,2.83,2.83,2.83,2.83,1
20180901|2018-04-16 03:00,16,2.826,2.826,2.822,2.822,2
20180901|2018-04-16 03:30,16,2.826,2.826,2.821,2.824,5
20180901|2018-04-16 04:00,16,2.823,2.824,2.823,2.824,2
20180901|2018-04-16 04:30,16,2.826,2.826,2.823,2.823,4
20180901|2018-04-16 05:00,16,2.825,2.826,2.822,2.826,6
20180901|2018-04-16 05:30,16,2.827,2.827,2.825,2.827,27
20180901|2018-04-16 06:00,16,2.83,2.83,2.825,2.825,16
20180901|2018-04-16 06:30,16,2.825,2.834,2.825,2.834,12
20180901|2018-04-16 07:00,16,2.833,2.837,2.826,2.837,25
20180901|2018-04-16 07:30,16,2.833,2.844,2.829,2.838,51
20180901|2018-04-16 08:00,16,2.838,2.848,2.828,2.836,122
20180901|2018-04-16 08:30,16,2.835,2.85,2.834,2.847,70
20180901|2018-04-16 09:00,16,2.848,2.85,2.842,2.842,58
20180901|2018-04-16 09:30,16,2.842,2.844,2.836,2.837,82
20180901|2018-04-16 10:00,16,2.837,2.842,2.836,2.84,39
20180901|2018-04-16 10:30,16,2.84,2.84,2.832,2.837,61
20180901|2018-04-16 11:00,16,2.836,2.838,2.832,2.832,89
20180901|2018-04-16 11:30,16,2.833,2.838,2.83,2.833,76
20180901|2018-04-16 12:00,16,2.831,2.833,2.83,2.832,26
20180901|2018-04-16 12:30,16,2.831,2.837,2.831,2.835,55
20180901|2018-04-16 13:00,16,2.836,2.837,2.83,2.833,229
20180901|2018-04-16 13:30,16,2.832,2.833,2.829,2.832,44
20180901|2018-04-16 14:00,16,2.832,2.833,2.832,2.833,14
20180901|2018-04-16 14:30,16,2.833,2.833,2.831,2.832,14
20180901|2018-04-16 15:00,16,2.828,2.83,2.828,2.83,2
20180901|2018-04-16 15:30,16,2.83,2.83,2.827,2.827,5
20180901|2018-04-16 19:00,17,2.822,2.822,2.822,2.822,1
20180901|2018-04-16 19:30,17,2.816,2.819,2.811,2.811,9
20180901|2018-04-16 20:00,17,2.819,2.819,2.819,2.819,1
20180901|2018-04-16 20:30,17,2.816,2.816,2.816,2.816,1
20180901|2018-04-16 22:00,17,2.815,2.815,2.815,2.815,8
20180901|2018-04-16 22:30,17,2.814,2.815,2.814,2.815,10
20180901|2018-04-16 23:00,17,2.811,2.811,2.81,2.81,3
20180901|2018-04-16 23:30,17,2.809,2.809,2.809,2.809,1
20180901|2018-04-17 00:00,17,2.807,2.809,2.805,2.805,13
20180901|2018-04-17 00:30,17,2.804,2.804,2.804,2.804,2
20180901|2018-04-17 01:00,17,2.803,2.81,2.803,2.81,58
20180901|2018-04-17 01:30,17,2.811,2.818,2.811,2.816,14
20180901|2018-04-17 02:00,17,2.814,2.814,2.812,2.812,2
20180901|2018-04-17 02:30,17,2.814,2.814,2.806,2.806,44
20180901|2018-04-17 03:00,17,2.807,2.809,2.804,2.804,6
20180901|2018-04-17 03:30,17,2.804,2.804,2.804,2.804,1
20180901|2018-04-17 04:00,17,2.803,2.803,2.799,2.801,6
20180901|2018-04-17 04:30,17,2.804,2.804,2.804,2.804,1
20180901|2018-04-17 05:00,17,2.803,2.813,2.803,2.811,6
20180901|2018-04-17 05:30,17,2.811,2.811,2.804,2.804,6
20180901|2018-04-17 06:00,17,2.808,2.809,2.803,2.809,13
20180901|2018-04-17 06:30,17,2.809,2.822,2.809,2.822,22
20180901|2018-04-17 07:00,17,2.818,2.824,2.816,2.816,35
20180901|2018-04-17 07:30,17,2.816,2.83,2.816,2.827,64
20180901|2018-04-17 08:00,17,2.825,2.829,2.819,2.828,74
20180901|2018-04-17 08:30,17,2.828,2.839,2.825,2.835,146
20180901|2018-04-17 09:00,17,2.835,2.838,2.823,2.823,91
20180901|2018-04-17 09:30,17,2.822,2.832,2.822,2.827,58
20180901|2018-04-17 10:00,17,2.825,2.831,2.825,2.831,64
20180901|2018-04-17 10:30,17,2.83,2.83,2.824,2.826,51
20180901|2018-04-17 11:00,17,2.825,2.835,2.824,2.833,229
20180901|2018-04-17 11:30,17,2.833,2.834,2.83,2.83,40
20180901|2018-04-17 12:00,17,2.831,2.831,2.829,2.831,26
20180901|2018-04-17 12:30,17,2.83,2.831,2.826,2.827,42
20180901|2018-04-17 13:00,17,2.826,2.828,2.819,2.821,115
20180901|2018-04-17 13:30,17,2.82,2.826,2.82,2.824,112
20180901|2018-04-17 14:00,17,2.825,2.828,2.823,2.824,28
20180901|2018-04-17 14:30,17,2.826,2.826,2.821,2.821,6
20180901|2018-04-17 15:00,17,2.822,2.823,2.821,2.823,8
20180901|2018-04-17 15:30,17,2.823,2.826,2.822,2.826,4
20180901|2018-04-17 17:00,18,2.825,2.827,2.825,2.826,6
20180901|2018-04-17 18:30,18,2.827,2.827,2.827,2.827,3
20180901|2018-04-17 19:00,18,2.827,2.827,2.827,2.827,2
20180901|2018-04-17 19:30,18,2.828,2.828,2.828,2.828,1
20180901|2018-04-17 20:00,18,2.828,2.828,2.828,2.828,2
20180901|2018-04-17 22:00,18,2.829,2.83,2.829,2.829,3
20180901|2018-04-17 23:00,18,2.825,2.825,2.825,2.825,1
20180901|2018-04-17 23:30,18,2.824,2.824,2.824,2.824,2
20180901|2018-04-18 00:00,18,2.823,2.823,2.823,2.823,1
20180901|2018-04-18 02:30,18,2.823,2.823,2.823,2.823,1
20180901|2018-04-18 04:00,18,2.824,2.824,2.824,2.824,1
20180901|2018-04-18 04:30,18,2.827,2.827,2.827,2.827,1
20180901|2018-04-18 05:30,18,2.834,2.835,2.834,2.835,2
20180901|2018-04-18 06:00,18,2.838,2.838,2.833,2.833,12
20180901|2018-04-18 06:30,18,2.834,2.835,2.831,2.831,6
20180901|2018-04-18 07:00,18,2.832,2.835,2.826,2.826,18
20180901|2018-04-18 07:30,18,2.825,2.831,2.823,2.828,22
20180901|2018-04-18 08:00,18,2.829,2.852,2.828,2.848,139
20180901|2018-04-18 08:30,18,2.847,2.86,2.847,2.857,108
20180901|2018-04-18 09:00,18,2.857,2.857,2.85,2.855,162
20180901|2018-04-18 09:30,18,2.854,2.856,2.846,2.847,131
20180901|2018-04-18 10:00,18,2.847,2.847,2.84,2.842,72
20180901|2018-04-18 10:30,18,2.842,2.844,2.83,2.83,73
20180901|2018-04-18 11:00,18,2.83,2.837,2.83,2.836,30
20180901|2018-04-18 11:30,18,2.835,2.836,2.822,2.826,75
20180901|2018-04-18 12:00,18,2.824,2.831,2.821,2.826,87
20180901|2018-04-18 12:30,18,2.826,2.828,2.819,2.82,117
20180901|2018-04-18 13:00,18,2.82,2.821,2.813,2.814,289
20180901|2018-04-18 13:30,18,2.813,2.813,2.808,2.811,67
20180901|2018-04-18 14:00,18,2.814,2.817,2.814,2.817,7
20180901|2018-04-18 14:30,18,2.818,2.82,2.818,2.82,16
20180901|2018-04-18 15:00,18,2.819,2.819,2.818,2.819,23
20180901|2018-04-18 15:30,18,2.819,2.819,2.818,2.818,7
20180901|2018-04-18 17:00,19,2.818,2.818,2.818,2.818,1
20180901|2018-04-18 17:30,19,2.823,2.823,2.823,2.823,2
20180901|2018-04-18 18:30,19,2.818,2.818,2.817,2.817,17
20180901|2018-04-18 19:30,19,2.818,2.818,2.818,2.818,1
20180901|2018-04-18 20:30,19,2.816,2.816,2.816,2.816,1
20180901|2018-04-18 21:00,19,2.81,2.812,2.806,2.812,7
20180901|2018-04-18 21:30,19,2.815,2.816,2.815,2.816,2
20180901|2018-04-18 22:00,19,2.816,2.816,2.816,2.816,1
20180901|2018-04-18 23:00,19,2.817,2.817,2.817,2.817,1
20180901|2018-04-18 23:30,19,2.817,2.817,2.817,2.817,4
20180901|2018-04-19 01:00,19,2.814,2.814,2.814,2.814,1
20180901|2018-04-19 02:00,19,2.817,2.817,2.817,2.817,2
20180901|2018-04-19 02:30,19,2.815,2.815,2.815,2.815,2
20180901|2018-04-19 03:30,19,2.814,2.814,2.814,2.814,1
20180901|2018-04-19 04:30,19,2.815,2.815,2.815,2.815,2
20180901|2018-04-19 05:00,19,2.815,2.815,2.815,2.815,6
20180901|2018-04-19 05:30,19,2.81,2.81,2.804,2.804,4
20180901|2018-04-19 06:00,19,2.805,2.805,2.795,2.801,35
20180901|2018-04-19 06:30,19,2.798,2.806,2.797,2.803,117
20180901|2018-04-19 07:00,19,2.806,2.806,2.797,2.799,72
20180901|2018-04-19 07:30,19,2.798,2.799,2.787,2.793,96
20180901|2018-04-19 08:00,19,2.791,2.791,2.765,2.773,219
20180901|2018-04-19 08:30,19,2.77,2.775,2.767,2.769,188
20180901|2018-04-19 09:00,19,2.767,2.775,2.761,2.77,497
20180901|2018-04-19 09:30,19,2.77,2.807,2.77,2.803,356
20180901|2018-04-19 10:00,19,2.803,2.803,2.777,2.779,35
20180901|2018-04-19 10:30,19,2.778,2.78,2.761,2.763,161
20180901|2018-04-19 11:00,19,2.762,2.765,2.752,2.755,219
20180901|2018-04-19 11:30,19,2.753,2.756,2.751,2.753,101
20180901|2018-04-19 12:00,19,2.753,2.756,2.751,2.752,65
20180901|2018-04-19 12:30,19,2.753,2.753,2.746,2.749,124
20180901|2018-04-19 13:00,19,2.747,2.752,2.743,2.745,397
20180901|2018-04-19 13:30,19,2.746,2.75,2.746,2.75,28
20180901|2018-04-19 14:00,19,2.748,2.751,2.748,2.751,37
20180901|2018-04-19 14:30,19,2.75,2.751,2.749,2.75,50
20180901|2018-04-19 15:00,19,2.755,2.758,2.755,2.756,33
20180901|2018-04-19 15:30,19,2.756,2.758,2.755,2.757,42
20180901|2018-04-19 17:00,20,2.762,2.762,2.758,2.758,13
20180901|2018-04-19 17:30,20,2.758,2.758,2.755,2.755,3
20180901|2018-04-19 18:00,20,2.759,2.759,2.759,2.759,1
20180901|2018-04-19 18:30,20,2.757,2.757,2.757,2.757,1
20180901|2018-04-19 23:00,20,2.758,2.758,2.758,2.758,4
20180901|2018-04-20 02:00,20,2.754,2.754,2.751,2.751,4
20180901|2018-04-20 02:30,20,2.749,2.749,2.749,2.749,1
20180901|2018-04-20 03:00,20,2.75,2.752,2.75,2.752,2
20180901|2018-04-20 03:30,20,2.752,2.752,2.752,2.752,1
20180901|2018-04-20 04:00,20,2.749,2.749,2.748,2.748,5
20180901|2018-04-20 04:30,20,2.747,2.747,2.741,2.747,11
20180901|2018-04-20 05:30,20,2.752,2.752,2.752,2.752,2
20180901|2018-04-20 06:00,20,2.756,2.757,2.753,2.753,7
20180901|2018-04-20 06:30,20,2.75,2.759,2.75,2.759,14
20180901|2018-04-20 07:00,20,2.761,2.762,2.757,2.762,20
20180901|2018-04-20 07:30,20,2.763,2.765,2.757,2.758,116
20180901|2018-04-20 08:00,20,2.757,2.769,2.756,2.764,133
20180901|2018-04-20 08:30,20,2.765,2.771,2.763,2.768,108
20180901|2018-04-20 09:00,20,2.767,2.783,2.767,2.777,225
20180901|2018-04-20 09:30,20,2.778,2.781,2.775,2.779,93
20180901|2018-04-20 10:00,20,2.778,2.788,2.778,2.786,97
20180901|2018-04-20 10:30,20,2.786,2.788,2.783,2.785,51
20180901|2018-04-20 11:00,20,2.788,2.809,2.788,2.806,234
20180901|2018-04-20 11:30,20,2.808,2.808,2.802,2.804,33
20180901|2018-04-20 12:00,20,2.805,2.806,2.803,2.803,37
20180901|2018-04-20 12:30,20,2.804,2.807,2.804,2.805,31
20180901|2018-04-20 13:00,20,2.805,2.806,2.795,2.804,210
20180901|2018-04-20 13:30,20,2.801,2.804,2.801,2.803,45
20180901|2018-04-20 14:00,20,2.804,2.81,2.804,2.81,22
20180901|2018-04-20 14:30,20,2.807,2.808,2.805,2.806,11
20180901|2018-04-20 15:00,20,2.806,2.806,2.804,2.804,4
20180901|2018-04-20 15:30,20,2.807,2.807,2.806,2.807,11
20180901|2018-04-22 17:00,23,2.806,2.819,2.797,2.799,44
20180901|2018-04-22 17:30,23,2.799,2.802,2.799,2.802,5
20180901|2018-04-22 18:00,23,2.801,2.802,2.801,2.801,4
20180901|2018-04-22 18:30,23,2.8,2.805,2.8,2.805,5
20180901|2018-04-22 19:00,23,2.804,2.804,2.804,2.804,1
20180901|2018-04-22 19:30,23,2.803,2.804,2.803,2.804,3
20180901|2018-04-22 21:30,23,2.802,2.802,2.802,2.802,5
20180901|2018-04-22 23:00,23,2.8,2.8,2.8,2.8,1
20180901|2018-04-23 02:00,23,2.803,2.805,2.803,2.805,3
20180901|2018-04-23 03:30,23,2.794,2.794,2.794,2.794,1
20180901|2018-04-23 04:30,23,2.798,2.801,2.797,2.801,14
20180901|2018-04-23 06:00,23,2.798,2.798,2.798,2.798,1
20180901|2018-04-23 06:30,23,2.798,2.801,2.794,2.801,23
20180901|2018-04-23 07:00,23,2.799,2.8,2.783,2.783,79
20180901|2018-04-23 07:30,23,2.783,2.789,2.779,2.787,62
20180901|2018-04-23 08:00,23,2.784,2.801,2.784,2.795,84
20180901|2018-04-23 08:30,23,2.794,2.818,2.794,2.817,129
20180901|2018-04-23 09:00,23,2.816,2.816,2.802,2.81,30
20180901|2018-04-23 09:30,23,2.803,2.804,2.797,2.804,22
20180901|2018-04-23 10:00,23,2.806,2.807,2.8,2.806,34
20180901|2018-04-23 10:30,23,2.807,2.81,2.804,2.806,284
20180901|2018-04-23 11:00,23,2.806,2.806,2.8,2.8,62
20180901|2018-04-23 11:30,23,2.802,2.802,2.8,2.801,9
20180901|2018-04-23 12:00,23,2.803,2.803,2.798,2.801,14
20180901|2018-04-23 12:30,23,2.802,2.807,2.801,2.805,35
20180901|2018-04-23 13:00,23,2.805,2.809,2.805,2.806,297
20180901|2018-04-23 13:30,23,2.806,2.808,2.805,2.805,143
20180901|2018-04-23 14:00,23,2.805,2.805,2.8,2.8,8
20180901|2018-04-23 14:30,23,2.803,2.806,2.803,2.806,7
20180901|2018-04-23 15:00,23,2.81,2.81,2.809,2.809,25
20180901|2018-04-23 15:30,23,2.809,2.811,2.809,2.811,26
20180901|2018-04-23 17:00,24,2.809,2.814,2.809,2.814,12
20180901|2018-04-23 17:30,24,2.814,2.814,2.814,2.814,16
20180901|2018-04-23 18:00,24,2.814,2.814,2.814,2.814,19
20180901|2018-04-23 18:30,24,2.813,2.813,2.813,2.813,4
20180901|2018-04-23 19:00,24,2.814,2.814,2.814,2.814,27
20180901|2018-04-23 20:00,24,2.813,2.813,2.81,2.81,11
20180901|2018-04-23 22:00,24,2.804,2.804,2.804,2.804,1
20180901|2018-04-23 22:30,24,2.805,2.805,2.802,2.802,5
20180901|2018-04-24 00:00,24,2.807,2.807,2.807,2.807,5
20180901|2018-04-24 00:30,24,2.802,2.802,2.802,2.802,1
20180901|2018-04-24 01:30,24,2.804,2.804,2.804,2.804,8
20180901|2018-04-24 02:00,24,2.801,2.801,2.797,2.797,11
20180901|2018-04-24 02:30,24,2.795,2.799,2.793,2.799,5
20180901|2018-04-24 03:30,24,2.803,2.805,2.803,2.805,2
20180901|2018-04-24 04:00,24,2.8,2.801,2.8,2.801,2
20180901|2018-04-24 04:30,24,2.802,2.816,2.802,2.813,11
20180901|2018-04-24 05:00,24,2.813,2.813,2.813,2.813,1
20180901|2018-04-24 05:30,24,2.813,2.813,2.813,2.813,1
20180901|2018-04-24 06:00,24,2.81,2.811,2.806,2.806,7
20180901|2018-04-24 06:30,24,2.806,2.813,2.806,2.813,2
20180901|2018-04-24 07:00,24,2.817,2.817,2.806,2.811,15
20180901|2018-04-24 07:30,24,2.81,2.818,2.807,2.812,157
20180901|2018-04-24 08:00,24,2.81,2.824,2.81,2.82,136
20180901|2018-04-24 08:30,24,2.82,2.826,2.819,2.821,126
20180901|2018-04-24 09:00,24,2.822,2.833,2.821,2.831,86
20180901|2018-04-24 09:30,24,2.831,2.833,2.825,2.828,167
20180901|2018-04-24 10:00,24,2.831,2.838,2.831,2.837,95
20180901|2018-04-24 10:30,24,2.837,2.838,2.831,2.832,69
20180901|2018-04-24 11:00,24,2.831,2.833,2.826,2.832,61
20180901|2018-04-24 11:30,24,2.832,2.836,2.827,2.835,384
20180901|2018-04-24 12:00,24,2.835,2.835,2.83,2.833,42
20180901|2018-04-24 12:30,24,2.833,2.833,2.827,2.831,67
20180901|2018-04-24 13:00,24,2.831,2.838,2.831,2.835,59
20180901|2018-04-24 13:30,24,2.834,2.839,2.833,2.839,167
20180901|2018-04-24 14:00,24,2.839,2.84,2.838,2.84,83
20180901|2018-04-24 14:30,24,2.838,2.839,2.837,2.839,183
20180901|2018-04-24 15:00,24,2.838,2.838,2.837,2.837,2
20180901|2018-04-24 15:30,24,2.839,2.839,2.839,2.839,2
20180901|2018-04-24 18:30,25,2.84,2.848,2.84,2.847,12
20180901|2018-04-24 19:00,25,2.843,2.845,2.841,2.843,7
20180901|2018-04-24 19:30,25,2.839,2.839,2.839,2.839,1
20180901|2018-04-24 20:00,25,2.838,2.838,2.837,2.837,3
20180901|2018-04-24 21:00,25,2.836,2.837,2.836,2.837,3
20180901|2018-04-24 22:30,25,2.836,2.836,2.836,2.836,4
20180901|2018-04-24 23:30,25,2.835,2.835,2.833,2.833,4
20180901|2018-04-25 00:00,25,2.832,2.832,2.832,2.832,3
20180901|2018-04-25 00:30,25,2.831,2.831,2.831,2.831,2
20180901|2018-04-25 01:30,25,2.831,2.831,2.831,2.831,2
20180901|2018-04-25 02:00,25,2.83,2.83,2.822,2.826,6
20180901|2018-04-25 02:30,25,2.826,2.826,2.826,2.826,1
20180901|2018-04-25 03:30,25,2.835,2.835,2.828,2.829,24
20180901|2018-04-25 04:00,25,2.827,2.831,2.825,2.831,5
20180901|2018-04-25 04:30,25,2.822,2.822,2.821,2.821,4
20180901|2018-04-25 05:00,25,2.824,2.824,2.824,2.824,2
20180901|2018-04-25 05:30,25,2.825,2.825,2.825,2.825,1
20180901|2018-04-25 06:00,25,2.827,2.832,2.827,2.832,6
20180901|2018-04-25 06:30,25,2.829,2.839,2.829,2.838,13
20180901|2018-04-25 07:00,25,2.839,2.848,2.838,2.838,35
20180901|2018-04-25 07:30,25,2.836,2.841,2.829,2.833,32
20180901|2018-04-25 08:00,25,2.834,2.834,2.824,2.825,151
20180901|2018-04-25 08:30,25,2.825,2.83,2.822,2.828,170
20180901|2018-04-25 09:00,25,2.829,2.831,2.817,2.824,83
20180901|2018-04-25 09:30,25,2.824,2.824,2.82,2.821,17
20180901|2018-04-25 10:00,25,2.821,2.821,2.814,2.816,54
20180901|2018-04-25 10:30,25,2.82,2.826,2.82,2.825,29
20180901|2018-04-25 11:00,25,2.826,2.826,2.819,2.824,18
20180901|2018-04-25 11:30,25,2.823,2.824,2.822,2.823,23
20180901|2018-04-25 12:00,25,2.822,2.823,2.82,2.823,15
20180901|2018-04-25 12:30,25,2.823,2.837,2.817,2.837,102
20180901|2018-04-25 13:00,25,2.836,2.837,2.821,2.833,146
20180901|2018-04-25 13:30,25,2.833,2.833,2.828,2.831,115
20180901|2018-04-25 14:00,25,2.832,2.833,2.831,2.831,36
20180901|2018-04-25 14:30,25,2.831,2.835,2.83,2.835,22
20180901|2018-04-25 15:00,25,2.84,2.841,2.84,2.841,9
20180901|2018-04-25 15:30,25,2.842,2.842,2.84,2.84,27
20180901|2018-04-25 17:00,26,2.838,2.838,2.838,2.838,1
20180901|2018-04-25 17:30,26,2.84,2.84,2.84,2.84,21
20180901|2018-04-25 18:00,26,2.84,2.842,2.84,2.842,26
20180901|2018-04-25 18:30,26,2.843,2.843,2.843,2.843,22
20180901|2018-04-25 19:00,26,2.842,2.842,2.842,2.842,25
20180901|2018-04-25 21:00,26,2.838,2.839,2.837,2.838,53
20180901|2018-04-25 21:30,26,2.838,2.838,2.838,2.838,1
20180901|2018-04-25 22:00,26,2.84,2.841,2.84,2.841,5
20180901|2018-04-25 22:30,26,2.84,2.84,2.84,2.84,1
20180901|2018-04-25 23:30,26,2.838,2.838,2.838,2.838,1
20180901|2018-04-26 00:30,26,2.836,2.836,2.836,2.836,2
20180901|2018-04-26 01:00,26,2.836,2.836,2.836,2.836,1
20180901|2018-04-26 03:00,26,2.84,2.843,2.84,2.841,6
20180901|2018-04-26 04:00,26,2.839,2.839,2.839,2.839,2
20180901|2018-04-26 04:30,26,2.841,2.842,2.841,2.841,5
20180901|2018-04-26 05:30,26,2.841,2.841,2.841,2.841,2
20180901|2018-04-26 06:00,26,2.841,2.841,2.841,2.841,2
20180901|2018-04-26 06:30,26,2.843,2.843,2.843,2.843,2
20180901|2018-04-26 07:00,26,2.831,2.839,2.828,2.836,23
20180901|2018-04-26 07:30,26,2.84,2.844,2.837,2.84,159
20180901|2018-04-26 08:00,26,2.84,2.842,2.828,2.836,244
20180901|2018-04-26 08:30,26,2.836,2.844,2.834,2.835,141
20180901|2018-04-26 09:00,26,2.834,2.844,2.833,2.842,153
20180901|2018-04-26 09:30,26,2.843,2.864,2.843,2.863,474
20180901|2018-04-26 10:00,26,2.861,2.866,2.849,2.852,504
20180901|2018-04-26 10:30,26,2.851,2.856,2.843,2.852,268
20180901|2018-04-26 11:00,26,2.852,2.856,2.851,2.854,134
20180901|2018-04-26 11:30,26,2.854,2.863,2.853,2.862,248
20180901|2018-04-26 12:00,26,2.862,2.866,2.859,2.864,252
20180901|2018-04-26 12:30,26,2.865,2.865,2.857,2.861,159
20180901|2018-04-26 13:00,26,2.862,2.864,2.856,2.858,360
20180901|2018-04-26 13:30,26,2.857,2.859,2.854,2.859,164
20180901|2018-04-26 14:00,26,2.858,2.858,2.855,2.856,34
20180901|2018-04-26 14:30,26,2.856,2.856,2.853,2.854,70
20180901|2018-04-26 15:00,26,2.851,2.852,2.851,2.851,10
20180901|2018-04-26 15:30,26,2.851,2.852,2.849,2.851,19
20180901|2018-04-26 17:30,27,2.851,2.851,2.851,2.851,2
20180901|2018-04-26 18:00,27,2.849,2.849,2.845,2.845,2
20180901|2018-04-26 18:30,27,2.847,2.856,2.847,2.852,7
20180901|2018-04-26 19:00,27,2.847,2.853,2.847,2.853,2
20180901|2018-04-26 19:30,27,2.847,2.847,2.842,2.842,8
20180901|2018-04-26 21:00,27,2.843,2.843,2.843,2.843,1
20180901|2018-04-26 22:00,27,2.841,2.841,2.841,2.841,2
20180901|2018-04-27 01:00,27,2.841,2.841,2.841,2.841,1
20180901|2018-04-27 02:00,27,2.839,2.839,2.837,2.837,3
20180901|2018-04-27 02:30,27,2.837,2.837,2.837,2.837,1
20180901|2018-04-27 03:00,27,2.835,2.835,2.83,2.83,2
20180901|2018-04-27 03:30,27,2.826,2.83,2.822,2.828,20
20180901|2018-04-27 04:00,27,2.83,2.831,2.83,2.83,10
20180901|2018-04-27 04:30,27,2.827,2.827,2.826,2.826,2
20180901|2018-04-27 05:30,27,2.82,2.824,2.82,2.823,7
20180901|2018-04-27 06:00,27,2.821,2.841,2.821,2.835,21
20180901|2018-04-27 06:30,27,2.835,2.836,2.831,2.834,23
20180901|2018-04-27 07:00,27,2.831,2.837,2.831,2.837,16
20180901|2018-04-27 07:30,27,2.835,2.837,2.83,2.836,15
20180901|2018-04-27 08:00,27,2.834,2.84,2.815,2.821,172
20180901|2018-04-27 08:30,27,2.822,2.822,2.81,2.822,80
20180901|2018-04-27 09:00,27,2.821,2.821,2.808,2.809,73
20180901|2018-04-27 09:30,27,2.809,2.812,2.806,2.809,151
20180901|2018-04-27 10:00,27,2.808,2.812,2.804,2.805,112
20180901|2018-04-27 10:30,27,2.805,2.81,2.804,2.809,145
20180901|2018-04-27 11:00,27,2.808,2.813,2.806,2.813,113
20180901|2018-04-27 11:30,27,2.811,2.816,2.811,2.815,28
20180901|2018-04-27 12:00,27,2.817,2.817,2.811,2.816,32
20180901|2018-04-27 12:30,27,2.816,2.816,2.812,2.816,25
20180901|2018-04-27 13:00,27,2.816,2.818,2.805,2.805,226
20180901|2018-04-27 13:30,27,2.805,2.81,2.804,2.81,131
20180901|2018-04-27 14:00,27,2.81,2.81,2.805,2.806,74
20180901|2018-04-27 14:30,27,2.806,2.806,2.804,2.804,7
20180901|2018-04-27 15:00,27,2.805,2.805,2.805,2.805,1
20180901|2018-04-27 15:30,27,2.804,2.805,2.804,2.805,5
20180901|2018-04-29 17:30,30,2.8,2.801,2.792,2.799,48
20180901|2018-04-29 18:00,30,2.8,2.8,2.8,2.8,2
20180901|2018-04-29 19:00,30,2.802,2.802,2.802,2.802,2
20180901|2018-04-29 19:30,30,2.803,2.803,2.803,2.803,2
20180901|2018-04-29 20:30,30,2.803,2.805,2.803,2.805,2
20180901|2018-04-29 21:30,30,2.803,2.803,2.803,2.803,1
20180901|2018-04-29 22:00,30,2.803,2.803,2.803,2.803,1
20180901|2018-04-30 00:00,30,2.8,2.8,2.8,2.8,1
20180901|2018-04-30 01:00,30,2.801,2.801,2.801,2.801,1
20180901|2018-04-30 02:00,30,2.801,2.801,2.801,2.801,2
20180901|2018-04-30 02:30,30,2.799,2.799,2.799,2.799,2
20180901|2018-04-30 03:00,30,2.797,2.797,2.797,2.797,1
20180901|2018-04-30 03:30,30,2.795,2.795,2.794,2.794,6
20180901|2018-04-30 04:00,30,2.797,2.797,2.797,2.797,1
20180901|2018-04-30 04:30,30,2.805,2.808,2.805,2.808,5
20180901|2018-04-30 05:00,30,2.81,2.81,2.808,2.808,4
20180901|2018-04-30 06:00,30,2.804,2.807,2.804,2.807,5
20180901|2018-04-30 06:30,30,2.802,2.802,2.801,2.802,30
20180901|2018-04-30 07:00,30,2.803,2.805,2.799,2.799,13
20180901|2018-04-30 07:30,30,2.798,2.8,2.794,2.799,35
20180901|2018-04-30 08:00,30,2.799,2.799,2.77,2.779,211
20180901|2018-04-30 08:30,30,2.78,2.786,2.768,2.77,76
20180901|2018-04-30 09:00,30,2.771,2.773,2.765,2.768,228
20180901|2018-04-30 09:30,30,2.767,2.772,2.767,2.771,115
20180901|2018-04-30 10:00,30,2.769,2.774,2.768,2.768,97
20180901|2018-04-30 10:30,30,2.768,2.771,2.767,2.771,116
20180901|2018-04-30 11:00,30,2.773,2.776,2.77,2.775,111
20180901|2018-04-30 11:30,30,2.775,2.789,2.775,2.785,86
20180901|2018-04-30 12:00,30,2.786,2.791,2.785,2.789,68
20180901|2018-04-30 12:30,30,2.788,2.789,2.782,2.789,61
20180901|2018-04-30 13:00,30,2.789,2.793,2.784,2.791,635
20180901|2018-04-30 13:30,30,2.791,2.794,2.791,2.793,89
20180901|2018-04-30 14:00,30,2.794,2.794,2.79,2.791,10
20180901|2018-04-30 14:30,30,2.79,2.792,2.79,2.792,8
20180901|2018-04-30 15:00,30,2.791,2.791,2.789,2.789,19
20180901|2018-04-30 15:30,30,2.789,2.79,2.789,2.79,2
20180901|2018-04-30 17:00,1,2.794,2.794,2.794,2.794,1
20180901|2018-04-30 18:00,1,2.793,2.793,2.793,2.793,1
20180901|2018-04-30 19:00,1,2.795,2.797,2.795,2.796,5
20180901|2018-04-30 19:30,1,2.798,2.798,2.797,2.797,2
20180901|2018-04-30 20:00,1,2.795,2.795,2.795,2.795,1
20180901|2018-04-30 21:00,1,2.798,2.8,2.798,2.8,3
20180901|2018-04-30 21:30,1,2.798,2.798,2.795,2.795,5
20180901|2018-04-30 22:00,1,2.799,2.799,2.798,2.798,2
20180901|2018-04-30 22:30,1,2.799,2.8,2.799,2.8,3
20180901|2018-04-30 23:00,1,2.802,2.802,2.802,2.802,1
20180901|2018-05-01 00:00,1,2.802,2.804,2.802,2.804,3
20180901|2018-05-01 00:30,1,2.806,2.806,2.804,2.804,3
20180901|2018-05-01 01:00,1,2.799,2.8,2.799,2.8,2
20180901|2018-05-01 01:30,1,2.803,2.803,2.803,2.803,3
20180901|2018-05-01 03:30,1,2.792,2.792,2.791,2.791,7
20180901|2018-05-01 04:00,1,2.788,2.788,2.787,2.787,3
20180901|2018-05-01 04:30,1,2.796,2.804,2.796,2.799,14
20180901|2018-05-01 05:00,1,2.804,2.815,2.804,2.815,16
20180901|2018-05-01 05:30,1,2.818,2.829,2.818,2.829,19
20180901|2018-05-01 06:00,1,2.826,2.826,2.822,2.822,38
20180901|2018-05-01 06:30,1,2.822,2.828,2.821,2.827,44
20180901|2018-05-01 07:00,1,2.827,2.828,2.812,2.814,19
20180901|2018-05-01 07:30,1,2.816,2.816,2.807,2.812,24
20180901|2018-05-01 08:00,1,2.819,2.84,2.818,2.83,225
20180901|2018-05-01 08:30,1,2.831,2.838,2.829,2.831,503
20180901|2018-05-01 09:00,1,2.831,2.833,2.826,2.83,135
20180901|2018-05-01 09:30,1,2.83,2.835,2.829,2.834,244
20180901|2018-05-01 10:00,1,2.835,2.837,2.834,2.836,904
20180901|2018-05-01 10:30,1,2.837,2.838,2.83,2.83,220
20180901|2018-05-01 11:00,1,2.829,2.835,2.824,2.824,323
20180901|2018-05-01 11:30,1,2.825,2.831,2.825,2.828,178
20180901|2018-05-01 12:00,1,2.828,2.828,2.807,2.808,170
20180901|2018-05-01 12:30,1,2.807,2.813,2.802,2.813,100
20180901|2018-05-01 13:00,1,2.812,2.824,2.812,2.821,192
20180901|2018-05-01 13:30,1,2.821,2.824,2.819,2.82,92
20180901|2018-05-01 14:00,1,2.82,2.82,2.819,2.82,23
20180901|2018-05-01 14:30,1,2.819,2.824,2.819,2.823,25
20180901|2018-05-01 15:00,1,2.822,2.824,2.822,2.824,12
20180901|2018-05-01 15:30,1,2.823,2.823,2.822,2.823,21
20180901|2018-05-01 17:00,2,2.824,2.824,2.823,2.823,2
20180901|2018-05-01 17:30,2,2.823,2.824,2.823,2.824,2
20180901|2018-05-01 18:30,2,2.829,2.83,2.829,2.83,3
20180901|2018-05-01 19:00,2,2.826,2.826,2.825,2.825,2
20180901|2018-05-01 19:30,2,2.823,2.823,2.819,2.819,4
20180901|2018-05-01 20:30,2,2.823,2.823,2.823,2.823,2
20180901|2018-05-01 21:00,2,2.826,2.826,2.826,2.826,1
20180901|2018-05-01 22:30,2,2.828,2.828,2.828,2.828,1
20180901|2018-05-01 23:30,2,2.823,2.823,2.823,2.823,2
20180901|2018-05-02 01:00,2,2.818,2.818,2.814,2.816,8
20180901|2018-05-02 01:30,2,2.817,2.823,2.817,2.823,5
20180901|2018-05-02 02:00,2,2.82,2.82,2.815,2.815,4
20180901|2018-05-02 02:30,2,2.812,2.812,2.806,2.812,15
20180901|2018-05-02 03:00,2,2.813,2.819,2.811,2.811,9
20180901|2018-05-02 03:30,2,2.81,2.81,2.81,2.81,1
20180901|2018-05-02 04:00,2,2.808,2.808,2.806,2.806,23
20180901|2018-05-02 05:00,2,2.81,2.81,2.805,2.807,13
20180901|2018-05-02 05:30,2,2.813,2.815,2.813,2.815,3
20180901|2018-05-02 06:00,2,2.815,2.815,2.814,2.814,30
20180901|2018-05-02 06:30,2,2.81,2.81,2.798,2.804,18
20180901|2018-05-02 07:00,2,2.801,2.806,2.798,2.8,18
20180901|2018-05-02 07:30,2,2.797,2.808,2.797,2.805,50
20180901|2018-05-02 08:00,2,2.801,2.801,2.791,2.796,120
20180901|2018-05-02 08:30,2,2.797,2.799,2.786,2.787,114
20180901|2018-05-02 09:00,2,2.788,2.791,2.784,2.786,93
20180901|2018-05-02 09:30,2,2.786,2.793,2.786,2.787,96
20180901|2018-05-02 10:00,2,2.788,2.791,2.786,2.787,83
20180901|2018-05-02 10:30,2,2.788,2.788,2.779,2.78,217
20180901|2018-05-02 11:00,2,2.779,2.785,2.779,2.785,97
20180901|2018-05-02 11:30,2,2.785,2.785,2.776,2.78,142
20180901|2018-05-02 12:00,2,2.779,2.783,2.777,2.78,66
20180901|2018-05-02 12:30,2,2.778,2.791,2.778,2.783,187
20180901|2018-05-02 13:00,2,2.783,2.787,2.778,2.779,655
20180901|2018-05-02 13:30,2,2.779,2.782,2.777,2.78,101
20180901|2018-05-02 14:00,2,2.783,2.783,2.782,2.782,2
20180901|2018-05-02 14:30,2,2.782,2.782,2.78,2.782,14
20180901|2018-05-02 15:00,2,2.781,2.786,2.781,2.786,5
20180901|2018-05-02 15:30,2,2.786,2.786,2.785,2.785,9
20180901|2018-05-02 17:30,3,2.787,2.787,2.787,2.787,2
20180901|2018-05-02 18:00,3,2.785,2.787,2.785,2.786,3
20180901|2018-05-02 19:00,3,2.783,2.785,2.783,2.785,2
20180901|2018-05-02 20:30,3,2.784,2.784,2.784,2.784,1
20180901|2018-05-02 21:00,3,2.784,2.786,2.784,2.786,2
20180901|2018-05-02 22:00,3,2.784,2.784,2.784,2.784,2
20180901|2018-05-03 00:00,3,2.788,2.788,2.788,2.788,1
20180901|2018-05-03 00:30,3,2.788,2.792,2.788,2.79,12
20180901|2018-05-03 01:00,3,2.794,2.795,2.794,2.794,3
20180901|2018-05-03 01:30,3,2.789,2.79,2.788,2.79,6
20180901|2018-05-03 02:00,3,2.789,2.79,2.789,2.79,2
20180901|2018-05-03 02:30,3,2.791,2.794,2.791,2.793,4
20180901|2018-05-03 03:00,3,2.788,2.788,2.788,2.788,1
20180901|2018-05-03 03:30,3,2.787,2.787,2.787,2.787,2
20180901|2018-05-03 05:00,3,2.783,2.783,2.783,2.783,2
20180901|2018-05-03 05:30,3,2.791,2.795,2.791,2.795,14
20180901|2018-05-03 06:00,3,2.796,2.798,2.79,2.79,10
20180901|2018-05-03 06:30,3,2.789,2.789,2.78,2.783,37
20180901|2018-05-03 07:00,3,2.783,2.783,2.78,2.78,9
20180901|2018-05-03 07:30,3,2.779,2.78,2.76,2.76,235
20180901|2018-05-03 08:00,3,2.76,2.761,2.745,2.753,341
20180901|2018-05-03 08:30,3,2.755,2.757,2.752,2.752,76
20180901|2018-05-03 09:00,3,2.753,2.759,2.753,2.753,532
20180901|2018-05-03 09:30,3,2.751,2.751,2.732,2.734,450
20180901|2018-05-03 10:00,3,2.734,2.735,2.731,2.733,98
20180901|2018-05-03 10:30,3,2.732,2.737,2.73,2.734,142
20180901|2018-05-03 11:00,3,2.733,2.739,2.733,2.736,128
20180901|2018-05-03 11:30,3,2.734,2.738,2.731,2.738,138
20180901|2018-05-03 12:00,3,2.739,2.746,2.738,2.744,65
20180901|2018-05-03 12:30,3,2.746,2.746,2.739,2.741,129
20180901|2018-05-03 13:00,3,2.74,2.747,2.74,2.746,361
20180901|2018-05-03 13:30,3,2.745,2.748,2.745,2.748,165
20180901|2018-05-03 14:00,3,2.749,2.75,2.749,2.75,13
20180901|2018-05-03 14:30,3,2.75,2.752,2.749,2.752,17
20180901|2018-05-03 15:00,3,2.75,2.751,2.75,2.751,30
20180901|2018-05-03 15:30,3,2.751,2.751,2.746,2.746,59
20180901|2018-05-03 18:30,4,2.747,2.747,2.747,2.747,1
20180901|2018-05-03 19:00,4,2.75,2.75,2.75,2.75,3
20180901|2018-05-03 19:30,4,2.749,2.749,2.749,2.749,1
20180901|2018-05-03 20:00,4,2.749,2.749,2.749,2.749,1
20180901|2018-05-03 23:30,4,2.75,2.75,2.75,2.75,3
20180901|2018-05-04 00:00,4,2.749,2.749,2.749,2.749,1
20180901|2018-05-04 01:30,4,2.753,2.757,2.753,2.757,2
20180901|2018-05-04 03:00,4,2.75,2.75,2.748,2.75,3
20180901|2018-05-04 03:30,4,2.75,2.75,2.75,2.75,1
20180901|2018-05-04 05:00,4,2.75,2.75,2.746,2.746,7
20180901|2018-05-04 05:30,4,2.744,2.744,2.744,2.744,6
20180901|2018-05-04 06:00,4,2.748,2.748,2.74,2.741,8
20180901|2018-05-04 06:30,4,2.741,2.741,2.735,2.738,50
20180901|2018-05-04 07:00,4,2.739,2.751,2.737,2.748,28
20180901|2018-05-04 07:30,4,2.746,2.746,2.737,2.741,100
20180901|2018-05-04 08:00,4,2.742,2.755,2.74,2.747,115
20180901|2018-05-04 08:30,4,2.745,2.75,2.726,2.729,77
20180901|2018-05-04 09:00,4,2.727,2.733,2.727,2.733,80
20180901|2018-05-04 09:30,4,2.73,2.733,2.72,2.723,161
20180901|2018-05-04 10:00,4,2.721,2.729,2.72,2.727,83
20180901|2018-05-04 10:30,4,2.726,2.736,2.723,2.735,139
20180901|2018-05-04 11:00,4,2.734,2.742,2.731,2.736,182
20180901|2018-05-04 11:30,4,2.735,2.739,2.733,2.738,21
20180901|2018-05-04 12:00,4,2.737,2.739,2.728,2.732,38
20180901|2018-05-04 12:30,4,2.73,2.731,2.728,2.728,51
20180901|2018-05-04 13:00,4,2.729,2.731,2.728,2.729,198
20180901|2018-05-04 13:30,4,2.73,2.731,2.728,2.731,65
20180901|2018-05-04 14:00,4,2.729,2.732,2.729,2.732,61
20180901|2018-05-04 14:30,4,2.735,2.735,2.733,2.735,9
20180901|2018-05-04 15:00,4,2.733,2.733,2.733,2.733,1
20180901|2018-05-04 15:30,4,2.728,2.729,2.728,2.729,9
20180901|2018-05-06 17:00,7,2.73,2.736,2.73,2.734,27
20180901|2018-05-06 17:30,7,2.733,2.734,2.733,2.734,3
20180901|2018-05-06 18:00,7,2.733,2.735,2.733,2.735,2
20180901|2018-05-06 19:00,7,2.737,2.742,2.737,2.742,3
20180901|2018-05-06 19:30,7,2.742,2.742,2.742,2.742,1
20180901|2018-05-06 20:00,7,2.742,2.745,2.742,2.744,4
20180901|2018-05-06 20:30,7,2.746,2.746,2.744,2.745,6
20180901|2018-05-06 21:00,7,2.746,2.747,2.745,2.745,6
20180901|2018-05-06 21:30,7,2.743,2.743,2.743,2.743,1
20180901|2018-05-06 22:00,7,2.741,2.742,2.74,2.742,4
20180901|2018-05-07 00:30,7,2.742,2.742,2.742,2.742,2
20180901|2018-05-07 01:30,7,2.735,2.74,2.735,2.74,3
20180901|2018-05-07 02:00,7,2.739,2.741,2.732,2.735,4
20180901|2018-05-07 03:30,7,2.73,2.73,2.727,2.727,9
20180901|2018-05-07 04:00,7,2.727,2.727,2.724,2.726,10
20180901|2018-05-07 04:30,7,2.73,2.73,2.722,2.722,6
20180901|2018-05-07 05:00,7,2.721,2.721,2.711,2.717,26
20180901|2018-05-07 05:30,7,2.718,2.718,2.717,2.717,4
20180901|2018-05-07 06:00,7,2.719,2.719,2.719,2.719,2
20180901|2018-05-07 06:30,7,2.717,2.726,2.714,2.724,35
20180901|2018-05-07 07:00,7,2.724,2.739,2.723,2.738,24
20180901|2018-05-07 07:30,7,2.736,2.766,2.735,2.758,124
20180901|2018-05-07 08:00,7,2.759,2.779,2.759,2.767,383
20180901|2018-05-07 08:30,7,2.764,2.772,2.759,2.766,83
20180901|2018-05-07 09:00,7,2.766,2.771,2.765,2.769,160
20180901|2018-05-07 09:30,7,2.771,2.775,2.77,2.774,136
20180901|2018-05-07 10:00,7,2.775,2.776,2.769,2.772,134
20180901|2018-05-07 10:30,7,2.772,2.772,2.762,2.767,58
20180901|2018-05-07 11:00,7,2.767,2.768,2.751,2.753,135
20180901|2018-05-07 11:30,7,2.757,2.761,2.757,2.757,66
20180901|2018-05-07 12:00,7,2.757,2.76,2.755,2.755,53
20180901|2018-05-07 12:30,7,2.756,2.76,2.748,2.748,62
20180901|2018-05-07 13:00,7,2.748,2.756,2.746,2.755,172
20180901|2018-05-07 13:30,7,2.755,2.755,2.75,2.751,80
20180901|2018-05-07 14:00,7,2.752,2.754,2.752,2.754,38
20180901|2018-05-07 14:30,7,2.753,2.754,2.749,2.749,48
20180901|2018-05-07 15:00,7,2.749,2.751,2.749,2.751,3
20180901|2018-05-07 15:30,7,2.75,2.75,2.75,2.75,1
20180901|2018-05-07 17:00,8,2.753,2.753,2.753,2.753,1
20180901|2018-05-07 18:00,8,2.751,2.751,2.75,2.751,3
20180901|2018-05-07 18:30,8,2.75,2.75,2.75,2.75,1
20180901|2018-05-07 20:00,8,2.751,2.751,2.751,2.751,1
20180901|2018-05-07 21:30,8,2.748,2.748,2.748,2.748,1
20180901|2018-05-07 23:00,8,2.75,2.75,2.75,2.75,3
20180901|2018-05-08 00:00,8,2.75,2.755,2.75,2.755,8
20180901|2018-05-08 00:30,8,2.756,2.756,2.756,2.756,1
20180901|2018-05-08 01:00,8,2.76,2.76,2.76,2.76,4
20180901|2018-05-08 01:30,8,2.758,2.758,2.758,2.758,1
20180901|2018-05-08 02:30,8,2.754,2.758,2.754,2.757,19
20180901|2018-05-08 03:00,8,2.758,2.761,2.758,2.759,9
20180901|2018-05-08 03:30,8,2.757,2.757,2.755,2.757,10
20180901|2018-05-08 04:00,8,2.758,2.769,2.758,2.768,13
20180901|2018-05-08 04:30,8,2.77,2.782,2.767,2.78,20
20180901|2018-05-08 05:00,8,2.778,2.778,2.774,2.774,8
20180901|2018-05-08 06:00,8,2.77,2.779,2.77,2.772,13
20180901|2018-05-08 06:30,8,2.773,2.776,2.768,2.772,52
20180901|2018-05-08 07:00,8,2.768,2.774,2.767,2.774,20
20180901|2018-05-08 07:30,8,2.774,2.776,2.77,2.77,27
20180901|2018-05-08 08:00,8,2.773,2.775,2.751,2.754,73
20180901|2018-05-08 08:30,8,2.755,2.761,2.749,2.756,88
20180901|2018-05-08 09:00,8,2.761,2.761,2.745,2.745,80
20180901|2018-05-08 09:30,8,2.745,2.749,2.74,2.746,147
20180901|2018-05-08 10:00,8,2.741,2.741,2.725,2.728,274
20180901|2018-05-08 10:30,8,2.727,2.737,2.727,2.734,86
20180901|2018-05-08 11:00,8,2.733,2.74,2.732,2.736,185
20180901|2018-05-08 11:30,8,2.734,2.736,2.732,2.734,119
20180901|2018-05-08 12:00,8,2.734,2.736,2.731,2.732,55
20180901|2018-05-08 12:30,8,2.732,2.739,2.731,2.735,340
20180901|2018-05-08 13:00,8,2.737,2.751,2.736,2.75,649
20180901|2018-05-08 13:30,8,2.75,2.754,2.746,2.75,137
20180901|2018-05-08 14:00,8,2.753,2.753,2.751,2.751,6
20180901|2018-05-08 14:30,8,2.752,2.758,2.752,2.758,24
20180901|2018-05-08 15:00,8,2.756,2.762,2.756,2.759,37
20180901|2018-05-08 18:30,9,2.755,2.756,2.755,2.756,4
20180901|2018-05-08 19:00,9,2.756,2.756,2.756,2.756,2
20180901|2018-05-08 19:30,9,2.756,2.756,2.756,2.756,1
20180901|2018-05-08 20:00,9,2.756,2.756,2.756,2.756,1
20180901|2018-05-08 20:30,9,2.756,2.758,2.756,2.757,4
20180901|2018-05-08 21:30,9,2.757,2.758,2.757,2.758,4
20180901|2018-05-09 00:00,9,2.759,2.759,2.759,2.759,1
20180901|2018-05-09 01:00,9,2.758,2.758,2.758,2.758,1
20180901|2018-05-09 01:30,9,2.759,2.759,2.759,2.759,1
20180901|2018-05-09 02:00,9,2.76,2.76,2.76,2.76,1
20180901|2018-05-09 02:30,9,2.758,2.758,2.753,2.753,4
20180901|2018-05-09 03:00,9,2.754,2.754,2.754,2.754,1
20180901|2018-05-09 03:30,9,2.752,2.759,2.752,2.757,8
20180901|2018-05-09 04:00,9,2.761,2.762,2.759,2.759,7
20180901|2018-05-09 04:30,9,2.761,2.761,2.755,2.757,7
20180901|2018-05-09 05:00,9,2.756,2.759,2.755,2.757,10
20180901|2018-05-09 05:30,9,2.759,2.763,2.759,2.761,13
20180901|2018-05-09 06:00,9,2.762,2.772,2.762,2.771,49
20180901|2018-05-09 06:30,9,2.771,2.774,2.767,2.767,72
20180901|2018-05-09 07:00,9,2.768,2.776,2.765,2.77,48
20180901|2018-05-09 07:30,9,2.77,2.77,2.757,2.763,125
20180901|2018-05-09 08:00,9,2.763,2.763,2.747,2.755,226
20180901|2018-05-09 08:30,9,2.755,2.771,2.75,2.761,199
20180901|2018-05-09 09:00,9,2.762,2.763,2.754,2.758,209
20180901|2018-05-09 09:30,9,2.758,2.76,2.749,2.75,92
20180901|2018-05-09 10:00,9,2.747,2.749,2.745,2.746,56
20180901|2018-05-09 10:30,9,2.747,2.752,2.747,2.749,55
20180901|2018-05-09 11:00,9,2.748,2.755,2.748,2.751,48
20180901|2018-05-09 11:30,9,2.752,2.759,2.752,2.755,55
20180901|2018-05-09 12:00,9,2.755,2.758,2.752,2.758,69
20180901|2018-05-09 12:30,9,2.76,2.76,2.754,2.754,125
20180901|2018-05-09 13:00,9,2.753,2.756,2.75,2.754,359
20180901|2018-05-09 13:30,9,2.755,2.755,2.751,2.751,150
20180901|2018-05-09 14:00,9,2.753,2.755,2.752,2.754,24
20180901|2018-05-09 14:30,9,2.753,2.757,2.751,2.753,68
20180901|2018-05-09 15:00,9,2.756,2.757,2.755,2.755,14
20180901|2018-05-09 15:30,9,2.753,2.755,2.75,2.75,21
20180901|2018-05-09 17:00,10,2.753,2.753,2.753,2.753,1
20180901|2018-05-09 20:00,10,2.752,2.752,2.75,2.75,2
20180901|2018-05-09 20:30,10,2.752,2.752,2.752,2.752,2
20180901|2018-05-09 21:00,10,2.752,2.752,2.752,2.752,1
20180901|2018-05-09 21:30,10,2.749,2.749,2.747,2.747,6
20180901|2018-05-09 22:00,10,2.749,2.749,2.749,2.749,1
20180901|2018-05-10 00:00,10,2.745,2.745,2.744,2.744,75
20180901|2018-05-10 00:30,10,2.744,2.744,2.739,2.739,36
20180901|2018-05-10 01:00,10,2.739,2.739,2.739,2.739,1
20180901|2018-05-10 02:30,10,2.741,2.741,2.73,2.731,19
20180901|2018-05-10 03:00,10,2.729,2.736,2.729,2.736,16
20180901|2018-05-10 03:30,10,2.734,2.734,2.729,2.731,8
20180901|2018-05-10 04:00,10,2.731,2.734,2.731,2.733,7
20180901|2018-05-10 04:30,10,2.734,2.734,2.73,2.734,7
20180901|2018-05-10 05:00,10,2.733,2.737,2.733,2.735,7
20180901|2018-05-10 05:30,10,2.737,2.737,2.735,2.736,7
20180901|2018-05-10 06:00,10,2.738,2.742,2.736,2.742,14
20180901|2018-05-10 06:30,10,2.742,2.745,2.736,2.739,50
20180901|2018-05-10 07:00,10,2.741,2.742,2.739,2.741,15
20180901|2018-05-10 07:30,10,2.74,2.75,2.738,2.746,58
20180901|2018-05-10 08:00,10,2.746,2.783,2.744,2.778,414
20180901|2018-05-10 08:30,10,2.779,2.779,2.767,2.767,175
20180901|2018-05-10 09:00,10,2.77,2.776,2.767,2.77,71
20180901|2018-05-10 09:30,10,2.771,2.812,2.771,2.807,783
20180901|2018-05-10 10:00,10,2.807,2.815,2.807,2.812,91
20180901|2018-05-10 10:30,10,2.813,2.814,2.808,2.814,273
20180901|2018-05-10 11:00,10,2.814,2.815,2.806,2.808,322
20180901|2018-05-10 11:30,10,2.808,2.814,2.807,2.81,157
20180901|2018-05-10 12:00,10,2.81,2.814,2.81,2.813,38
20180901|2018-05-10 12:30,10,2.814,2.819,2.813,2.817,116
20180901|2018-05-10 13:00,10,2.818,2.824,2.817,2.817,511
20180901|2018-05-10 13:30,10,2.817,2.818,2.812,2.816,129
20180901|2018-05-10 14:00,10,2.816,2.816,2.813,2.814,21
20180901|2018-05-10 14:30,10,2.815,2.815,2.814,2.814,26
20180901|2018-05-10 15:00,10,2.817,2.817,2.814,2.815,40
20180901|2018-05-10 15:30,10,2.814,2.814,2.812,2.812,4
20180901|2018-05-10 17:00,11,2.81,2.811,2.81,2.811,4
20180901|2018-05-10 17:30,11,2.81,2.81,2.81,2.81,2
20180901|2018-05-10 18:30,11,2.806,2.806,2.806,2.806,1
20180901|2018-05-10 19:00,11,2.808,2.808,2.808,2.808,2
20180901|2018-05-10 19:30,11,2.81,2.81,2.808,2.808,2
20180901|2018-05-10 20:30,11,2.808,2.808,2.808,2.808,1
20180901|2018-05-10 21:00,11,2.808,2.808,2.808,2.808,1
20180901|2018-05-10 23:00,11,2.81,2.81,2.81,2.81,1
20180901|2018-05-10 23:30,11,2.811,2.811,2.811,2.811,1
20180901|2018-05-11 00:00,11,2.811,2.811,2.811,2.811,2
20180901|2018-05-11 01:30,11,2.811,2.811,2.811,2.811,1
20180901|2018-05-11 03:00,11,2.815,2.815,2.814,2.814,2
20180901|2018-05-11 04:00,11,2.816,2.816,2.816,2.816,1
20180901|2018-05-11 04:30,11,2.814,2.814,2.813,2.814,3
20180901|2018-05-11 05:00,11,2.813,2.813,2.812,2.812,2
20180901|2018-05-11 05:30,11,2.812,2.813,2.81,2.81,4
20180901|2018-05-11 06:00,11,2.808,2.81,2.806,2.808,25
20180901|2018-05-11 06:30,11,2.808,2.815,2.808,2.813,15
20180901|2018-05-11 07:00,11,2.813,2.818,2.812,2.815,120
20180901|2018-05-11 07:30,11,2.814,2.823,2.813,2.815,146
20180901|2018-05-11 08:00,11,2.815,2.819,2.809,2.813,92
20180901|2018-05-11 08:30,11,2.814,2.817,2.806,2.816,133
20180901|2018-05-11 09:00,11,2.817,2.818,2.813,2.818,86
20180901|2018-05-11 09:30,11,2.818,2.822,2.817,2.817,94
20180901|2018-05-11 10:00,11,2.818,2.82,2.814,2.817,37
20180901|2018-05-11 10:30,11,2.816,2.824,2.816,2.822,83
20180901|2018-05-11 11:00,11,2.823,2.823,2.817,2.82,52
20180901|2018-05-11 11:30,11,2.82,2.823,2.82,2.822,17
20180901|2018-05-11 12:00,11,2.822,2.824,2.819,2.821,82
20180901|2018-05-11 12:30,11,2.82,2.822,2.819,2.819,79
20180901|2018-05-11 13:00,11,2.82,2.823,2.818,2.82,340
20180901|2018-05-11 13:30,11,2.819,2.825,2.819,2.825,172
20180901|2018-05-11 14:00,11,2.827,2.828,2.825,2.826,22
20180901|2018-05-11 14:30,11,2.825,2.826,2.824,2.825,32
20180901|2018-05-11 15:00,11,2.825,2.825,2.825,2.825,5
20180901|2018-05-11 15:30,11,2.827,2.827,2.827,2.827,1
20180901|2018-05-13 17:00,14,2.833,2.836,2.833,2.835,15
20180901|2018-05-13 17:30,14,2.829,2.829,2.828,2.828,6
20180901|2018-05-13 18:30,14,2.828,2.828,2.828,2.828,10
20180901|2018-05-13 19:00,14,2.83,2.832,2.828,2.828,5
20180901|2018-05-13 19:30,14,2.83,2.83,2.829,2.829,2
20180901|2018-05-13 20:00,14,2.83,2.83,2.83,2.83,3
20180901|2018-05-13 20:30,14,2.826,2.826,2.826,2.826,1
20180901|2018-05-13 21:00,14,2.824,2.825,2.824,2.825,2
20180901|2018-05-13 21:30,14,2.827,2.828,2.827,2.827,3
20180901|2018-05-14 00:00,14,2.826,2.826,2.826,2.826,4
20180901|2018-05-14 01:30,14,2.827,2.827,2.825,2.825,6
20180901|2018-05-14 02:00,14,2.825,2.825,2.825,2.825,2
20180901|2018-05-14 02:30,14,2.828,2.828,2.828,2.828,1
20180901|2018-05-14 03:30,14,2.824,2.824,2.824,2.824,3
20180901|2018-05-14 04:00,14,2.827,2.827,2.827,2.827,1
20180901|2018-05-14 04:30,14,2.824,2.824,2.823,2.823,3
20180901|2018-05-14 05:30,14,2.823,2.823,2.821,2.821,2
20180901|2018-05-14 06:00,14,2.824,2.835,2.824,2.835,19
20180901|2018-05-14 06:30,14,2.834,2.844,2.833,2.844,38
20180901|2018-05-14 07:00,14,2.834,2.838,2.834,2.837,70
20180901|2018-05-14 07:30,14,2.836,2.836,2.824,2.824,95
20180901|2018-05-14 08:00,14,2.825,2.827,2.812,2.817,63
20180901|2018-05-14 08:30,14,2.817,2.84,2.817,2.835,172
20180901|2018-05-14 09:00,14,2.837,2.837,2.832,2.835,24
20180901|2018-05-14 09:30,14,2.835,2.842,2.833,2.841,98
20180901|2018-05-14 10:00,14,2.841,2.844,2.839,2.84,86
20180901|2018-05-14 10:30,14,2.84,2.853,2.84,2.845,171
20180901|2018-05-14 11:00,14,2.845,2.846,2.841,2.846,109
20180901|2018-05-14 11:30,14,2.846,2.849,2.846,2.849,29
20180901|2018-05-14 12:00,14,2.851,2.851,2.843,2.845,115
20180901|2018-05-14 12:30,14,2.846,2.849,2.846,2.847,34
20180901|2018-05-14 13:00,14,2.849,2.853,2.846,2.85,169
20180901|2018-05-14 13:30,14,2.851,2.852,2.849,2.851,160
20180901|2018-05-14 14:00,14,2.85,2.85,2.849,2.85,9
20180901|2018-05-14 14:30,14,2.849,2.851,2.847,2.848,29
20180901|2018-05-14 15:00,14,2.846,2.848,2.844,2.846,236
20180901|2018-05-14 15:30,14,2.846,2.846,2.845,2.846,41
20180901|2018-05-14 17:00,15,2.844,2.847,2.843,2.847,17
20180901|2018-05-14 17:30,15,2.848,2.848,2.845,2.848,56
20180901|2018-05-14 18:00,15,2.846,2.848,2.846,2.848,25
20180901|2018-05-14 18:30,15,2.849,2.849,2.849,2.849,13
20180901|2018-05-14 21:30,15,2.845,2.846,2.845,2.846,3
20180901|2018-05-14 22:00,15,2.846,2.846,2.846,2.846,1
20180901|2018-05-14 22:30,15,2.845,2.845,2.845,2.845,2
20180901|2018-05-14 23:00,15,2.844,2.844,2.844,2.844,3
20180901|2018-05-15 00:00,15,2.844,2.844,2.844,2.844,1
20180901|2018-05-15 01:30,15,2.843,2.843,2.843,2.843,1
20180901|2018-05-15 02:00,15,2.844,2.844,2.843,2.843,2
20180901|2018-05-15 02:30,15,2.843,2.843,2.843,2.843,1
20180901|2018-05-15 03:00,15,2.844,2.847,2.844,2.847,3
20180901|2018-05-15 03:30,15,2.844,2.848,2.844,2.847,6
20180901|2018-05-15 04:00,15,2.85,2.85,2.847,2.847,2
20180901|2018-05-15 04:30,15,2.844,2.845,2.843,2.845,3
20180901|2018-05-15 05:00,15,2.845,2.846,2.845,2.846,11
20180901|2018-05-15 05:30,15,2.845,2.845,2.845,2.845,2
20180901|2018-05-15 06:00,15,2.844,2.847,2.844,2.847,12
20180901|2018-05-15 06:30,15,2.855,2.862,2.846,2.86,51
20180901|2018-05-15 07:00,15,2.86,2.861,2.854,2.86,46
20180901|2018-05-15 07:30,15,2.859,2.868,2.858,2.867,120
20180901|2018-05-15 08:00,15,2.868,2.869,2.86,2.862,94
20180901|2018-05-15 08:30,15,2.863,2.865,2.858,2.862,72
20180901|2018-05-15 09:00,15,2.862,2.863,2.849,2.851,237
20180901|2018-05-15 09:30,15,2.853,2.855,2.847,2.855,99
20180901|2018-05-15 10:00,15,2.854,2.854,2.848,2.849,59
20180901|2018-05-15 10:30,15,2.847,2.853,2.846,2.851,42
20180901|2018-05-15 11:00,15,2.851,2.856,2.851,2.856,178
20180901|2018-05-15 11:30,15,2.855,2.855,2.853,2.854,40
20180901|2018-05-15 12:00,15,2.855,2.855,2.851,2.852,88
20180901|2018-05-15 12:30,15,2.85,2.85,2.845,2.85,252
20180901|2018-05-15 13:00,15,2.845,2.847,2.836,2.844,469
20180901|2018-05-15 13:30,15,2.843,2.845,2.839,2.839,44
20180901|2018-05-15 14:00,15,2.839,2.842,2.839,2.842,13
20180901|2018-05-15 14:30,15,2.843,2.843,2.84,2.842,79
20180901|2018-05-15 15:00,15,2.841,2.841,2.841,2.841,2
20180901|2018-05-15 15:30,15,2.839,2.839,2.837,2.837,2
20180901|2018-05-15 17:00,16,2.836,2.837,2.835,2.836,4
20180901|2018-05-15 20:00,16,2.836,2.836,2.834,2.834,2
20180901|2018-05-15 21:00,16,2.831,2.831,2.831,2.831,1
20180901|2018-05-15 22:00,16,2.832,2.832,2.832,2.832,2
20180901|2018-05-16 00:00,16,2.831,2.832,2.831,2.832,2
20180901|2018-05-16 00:30,16,2.829,2.829,2.829,2.829,1
20180901|2018-05-16 02:30,16,2.825,2.827,2.825,2.825,85
20180901|2018-05-16 03:00,16,2.825,2.825,2.822,2.824,32
20180901|2018-05-16 04:30,16,2.826,2.829,2.826,2.828,7
20180901|2018-05-16 05:00,16,2.827,2.827,2.827,2.827,1
20180901|2018-05-16 05:30,16,2.826,2.828,2.826,2.828,2
20180901|2018-05-16 06:00,16,2.831,2.838,2.831,2.837,16
20180901|2018-05-16 06:30,16,2.837,2.848,2.837,2.848,31
20180901|2018-05-16 07:00,16,2.847,2.847,2.842,2.847,30
20180901|2018-05-16 07:30,16,2.847,2.847,2.827,2.828,43
20180901|2018-05-16 08:00,16,2.828,2.833,2.821,2.833,338
20180901|2018-05-16 08:30,16,2.832,2.839,2.827,2.83,209
20180901|2018-05-16 09:00,16,2.831,2.834,2.825,2.826,199
20180901|2018-05-16 09:30,16,2.826,2.836,2.825,2.832,235
20180901|2018-05-16 10:00,16,2.832,2.837,2.829,2.836,274
20180901|2018-05-16 10:30,16,2.835,2.841,2.835,2.839,467
20180901|2018-05-16 11:00,16,2.839,2.84,2.835,2.837,400
20180901|2018-05-16 11:30,16,2.837,2.838,2.834,2.836,148
20180901|2018-05-16 12:00,16,2.836,2.839,2.836,2.838,128
20180901|2018-05-16 12:30,16,2.837,2.838,2.831,2.836,198
20180901|2018-05-16 13:00,16,2.836,2.837,2.83,2.831,1000
20180901|2018-05-16 13:30,16,2.832,2.832,2.829,2.829,137
20180901|2018-05-16 14:00,16,2.828,2.828,2.826,2.828,95
20180901|2018-05-16 14:30,16,2.828,2.83,2.828,2.828,8
20180901|2018-05-16 15:00,16,2.828,2.828,2.827,2.828,8
20180901|2018-05-16 15:30,16,2.832,2.832,2.831,2.831,2
20180901|2018-05-16 17:30,17,2.832,2.832,2.832,2.832,1
20180901|2018-05-16 18:30,17,2.832,2.832,2.832,2.832,1
20180901|2018-05-16 19:00,17,2.833,2.833,2.832,2.832,2
20180901|2018-05-16 20:00,17,2.832,2.832,2.832,2.832,1
20180901|2018-05-16 21:00,17,2.833,2.833,2.833,2.833,1
20180901|2018-05-16 21:30,17,2.834,2.834,2.834,2.834,2
20180901|2018-05-17 01:00,17,2.832,2.832,2.832,2.832,1
20180901|2018-05-17 02:00,17,2.83,2.833,2.83,2.833,3
20180901|2018-05-17 03:00,17,2.835,2.835,2.835,2.835,1
20180901|2018-05-17 04:30,17,2.833,2.835,2.833,2.835,5
20180901|2018-05-17 05:00,17,2.833,2.833,2.831,2.831,2
20180901|2018-05-17 05:30,17,2.829,2.829,2.825,2.827,25
20180901|2018-05-17 06:00,17,2.826,2.827,2.826,2.827,4
20180901|2018-05-17 06:30,17,2.829,2.834,2.829,2.834,11
20180901|2018-05-17 07:00,17,2.83,2.83,2.822,2.825,66
20180901|2018-05-17 07:30,17,2.823,2.828,2.815,2.816,145
20180901|2018-05-17 08:00,17,2.815,2.823,2.804,2.816,246
20180901|2018-05-17 08:30,17,2.815,2.824,2.814,2.814,260
20180901|2018-05-17 09:00,17,2.816,2.823,2.814,2.82,145
20180901|2018-05-17 09:30,17,2.817,2.839,2.808,2.839,245
20180901|2018-05-17 10:00,17,2.841,2.855,2.839,2.854,251
20180901|2018-05-17 10:30,17,2.853,2.857,2.849,2.855,125
20180901|2018-05-17 11:00,17,2.853,2.856,2.85,2.855,146
20180901|2018-05-17 11:30,17,2.855,2.861,2.853,2.86,79
20180901|2018-05-17 12:00,17,2.86,2.874,2.86,2.869,192
20180901|2018-05-17 12:30,17,2.87,2.872,2.867,2.871,168
20180901|2018-05-17 13:00,17,2.869,2.88,2.868,2.875,734
20180901|2018-05-17 13:30,17,2.875,2.876,2.874,2.874,184
20180901|2018-05-17 14:00,17,2.873,2.873,2.872,2.872,19
20180901|2018-05-17 14:30,17,2.872,2.873,2.87,2.87,26
20180901|2018-05-17 15:00,17,2.87,2.87,2.87,2.87,3
20180901|2018-05-17 15:30,17,2.871,2.871,2.871,2.871,1
20180901|2018-05-17 17:00,18,2.873,2.874,2.87,2.87,4
20180901|2018-05-17 17:30,18,2.87,2.87,2.868,2.869,6
20180901|2018-05-17 18:00,18,2.869,2.869,2.869,2.869,1
20180901|2018-05-17 19:00,18,2.867,2.869,2.867,2.869,11
20180901|2018-05-17 19:30,18,2.868,2.868,2.868,2.868,1
20180901|2018-05-17 20:30,18,2.867,2.868,2.867,2.868,3
20180901|2018-05-17 21:30,18,2.868,2.868,2.868,2.868,6
20180901|2018-05-17 22:00,18,2.867,2.867,2.867,2.867,1
20180901|2018-05-18 00:00,18,2.863,2.863,2.863,2.863,2
20180901|2018-05-18 00:30,18,2.864,2.866,2.864,2.866,4
20180901|2018-05-18 01:00,18,2.865,2.866,2.865,2.865,4
20180901|2018-05-18 02:00,18,2.863,2.863,2.863,2.863,1
20180901|2018-05-18 02:30,18,2.865,2.865,2.865,2.865,3
20180901|2018-05-18 03:00,18,2.867,2.868,2.867,2.867,8
20180901|2018-05-18 04:30,18,2.867,2.868,2.867,2.868,2
20180901|2018-05-18 05:00,18,2.867,2.875,2.867,2.875,4
20180901|2018-05-18 05:30,18,2.875,2.877,2.873,2.877,30
20180901|2018-05-18 06:00,18,2.875,2.878,2.875,2.877,12
20180901|2018-05-18 06:30,18,2.876,2.876,2.875,2.875,33
20180901|2018-05-18 07:00,18,2.875,2.875,2.87,2.87,39
20180901|2018-05-18 07:30,18,2.871,2.872,2.865,2.872,27
20180901|2018-05-18 08:00,18,2.873,2.879,2.872,2.876,90
20180901|2018-05-18 08:30,18,2.877,2.881,2.874,2.878,159
20180901|2018-05-18 09:00,18,2.878,2.878,2.873,2.877,28
20180901|2018-05-18 09:30,18,2.877,2.885,2.877,2.88,314
20180901|2018-05-18 10:00,18,2.882,2.889,2.882,2.887,103
20180901|2018-05-18 10:30,18,2.888,2.893,2.887,2.889,94
20180901|2018-05-18 11:00,18,2.888,2.89,2.885,2.887,195
20180901|2018-05-18 11:30,18,2.887,2.889,2.885,2.889,95
20180901|2018-05-18 12:00,18,2.89,2.89,2.879,2.88,127
20180901|2018-05-18 12:30,18,2.88,2.881,2.877,2.879,143
20180901|2018-05-18 13:00,18,2.879,2.88,2.875,2.875,231
20180901|2018-05-18 13:30,18,2.876,2.88,2.875,2.879,54
20180901|2018-05-18 14:00,18,2.879,2.879,2.874,2.875,79
20180901|2018-05-18 14:30,18,2.874,2.874,2.865,2.865,15
20180901|2018-05-18 15:00,18,2.866,2.866,2.865,2.866,11
20180901|2018-05-18 15:30,18,2.865,2.865,2.864,2.864,2
20180901|2018-05-20 17:00,21,2.858,2.869,2.858,2.868,120
20180901|2018-05-20 17:30,21,2.868,2.868,2.864,2.868,13
20180901|2018-05-20 18:00,21,2.867,2.867,2.866,2.866,3
20180901|2018-05-20 18:30,21,2.866,2.866,2.866,2.866,1
20180901|2018-05-20 19:00,21,2.864,2.865,2.863,2.863,5
20180901|2018-05-20 19:30,21,2.864,2.864,2.864,2.864,2
20180901|2018-05-20 20:00,21,2.863,2.863,2.863,2.863,3
20180901|2018-05-20 20:30,21,2.862,2.862,2.862,2.862,3
20180901|2018-05-20 21:00,21,2.863,2.863,2.86,2.86,2
20180901|2018-05-20 21:30,21,2.86,2.86,2.86,2.86,1
20180901|2018-05-20 22:30,21,2.86,2.862,2.86,2.861,3
20180901|2018-05-20 23:30,21,2.861,2.861,2.861,2.861,1
20180901|2018-05-21 00:00,21,2.858,2.858,2.858,2.858,1
20180901|2018-05-21 00:30,21,2.853,2.854,2.853,2.854,3
20180901|2018-05-21 01:00,21,2.853,2.853,2.853,2.853,34
20180901|2018-05-21 01:30,21,2.853,2.853,2.85,2.85,19
20180901|2018-05-21 02:00,21,2.849,2.849,2.849,2.849,2
20180901|2018-05-21 02:30,21,2.847,2.847,2.846,2.846,4
20180901|2018-05-21 03:00,21,2.846,2.846,2.845,2.846,7
20180901|2018-05-21 03:30,21,2.848,2.848,2.848,2.848,1
20180901|2018-05-21 04:00,21,2.846,2.847,2.846,2.847,4
20180901|2018-05-21 04:30,21,2.845,2.845,2.845,2.845,2
20180901|2018-05-21 05:00,21,2.848,2.853,2.848,2.853,3
20180901|2018-05-21 05:30,21,2.853,2.858,2.853,2.857,8
20180901|2018-05-21 06:00,21,2.857,2.859,2.853,2.857,17
20180901|2018-05-21 06:30,21,2.855,2.863,2.855,2.863,12
20180901|2018-05-21 07:00,21,2.869,2.875,2.865,2.872,72
20180901|2018-05-21 07:30,21,2.871,2.871,2.859,2.864,29
20180901|2018-05-21 08:00,21,2.862,2.876,2.858,2.87,184
20180901|2018-05-21 08:30,21,2.871,2.874,2.846,2.849,385
20180901|2018-05-21 09:00,21,2.851,2.858,2.851,2.858,49
20180901|2018-05-21 09:30,21,2.857,2.859,2.853,2.855,69
20180901|2018-05-21 10:00,21,2.854,2.855,2.85,2.85,35
20180901|2018-05-21 10:30,21,2.85,2.858,2.85,2.855,40
20180901|2018-05-21 11:00,21,2.857,2.859,2.855,2.856,20
20180901|2018-05-21 11:30,21,2.857,2.86,2.855,2.859,28
20180901|2018-05-21 12:00,21,2.857,2.858,2.855,2.857,32
20180901|2018-05-21 12:30,21,2.856,2.86,2.855,2.858,70
20180901|2018-05-21 13:00,21,2.857,2.857,2.849,2.854,225
20180901|2018-05-21 13:30,21,2.856,2.856,2.851,2.854,86
20180901|2018-05-21 14:00,21,2.854,2.856,2.852,2.855,21
20180901|2018-05-21 14:30,21,2.857,2.86,2.857,2.86,24
20180901|2018-05-21 15:00,21,2.861,2.862,2.861,2.862,15
20180901|2018-05-21 15:30,21,2.862,2.863,2.862,2.863,2
20180901|2018-05-21 17:00,22,2.862,2.862,2.862,2.862,1
20180901|2018-05-21 17:30,22,2.858,2.858,2.857,2.857,3
20180901|2018-05-21 19:30,22,2.856,2.856,2.856,2.856,1
20180901|2018-05-21 21:00,22,2.856,2.856,2.856,2.856,2
20180901|2018-05-21 21:30,22,2.858,2.858,2.858,2.858,1
20180901|2018-05-21 22:30,22,2.857,2.858,2.857,2.857,4
20180901|2018-05-21 23:00,22,2.858,2.858,2.858,2.858,1
20180901|2018-05-21 23:30,22,2.855,2.855,2.855,2.855,1
20180901|2018-05-22 00:00,22,2.856,2.856,2.856,2.856,1
20180901|2018-05-22 02:00,22,2.856,2.858,2.856,2.858,4
20180901|2018-05-22 02:30,22,2.867,2.868,2.862,2.863,11
20180901|2018-05-22 03:00,22,2.867,2.867,2.866,2.866,3
20180901|2018-05-22 03:30,22,2.864,2.864,2.864,2.864,1
20180901|2018-05-22 04:30,22,2.864,2.864,2.862,2.862,5
20180901|2018-05-22 05:00,22,2.864,2.869,2.864,2.869,13
20180901|2018-05-22 05:30,22,2.871,2.872,2.87,2.871,8
20180901|2018-05-22 06:00,22,2.873,2.876,2.873,2.875,30
20180901|2018-05-22 06:30,22,2.878,2.878,2.874,2.874,18
20180901|2018-05-22 07:00,22,2.874,2.888,2.874,2.882,69
20180901|2018-05-22 07:30,22,2.879,2.889,2.879,2.889,50
20180901|2018-05-22 08:00,22,2.888,2.897,2.882,2.897,398
20180901|2018-05-22 08:30,22,2.897,2.907,2.889,2.903,383
20180901|2018-05-22 09:00,22,2.902,2.905,2.897,2.902,205
20180901|2018-05-22 09:30,22,2.903,2.907,2.903,2.907,232
20180901|2018-05-22 10:00,22,2.908,2.911,2.907,2.909,358
20180901|2018-05-22 10:30,22,2.911,2.918,2.911,2.915,113
20180901|2018-05-22 11:00,22,2.916,2.922,2.916,2.92,166
20180901|2018-05-22 11:30,22,2.921,2.923,2.917,2.919,160
20180901|2018-05-22 12:00,22,2.919,2.925,2.918,2.922,165
20180901|2018-05-22 12:30,22,2.924,2.928,2.922,2.926,96
20180901|2018-05-22 13:00,22,2.928,2.936,2.927,2.93,420
20180901|2018-05-22 13:30,22,2.929,2.93,2.925,2.926,218
20180901|2018-05-22 14:00,22,2.925,2.928,2.924,2.927,109
20180901|2018-05-22 14:30,22,2.929,2.932,2.929,2.932,9
20180901|2018-05-22 15:00,22,2.93,2.93,2.928,2.929,45
20180901|2018-05-22 15:30,22,2.928,2.928,2.925,2.925,6
20180901|2018-05-22 17:30,23,2.929,2.929,2.929,2.929,3
20180901|2018-05-22 18:30,23,2.929,2.929,2.929,2.929,2
20180901|2018-05-22 19:00,23,2.93,2.933,2.93,2.932,103
20180901|2018-05-22 19:30,23,2.929,2.929,2.929,2.929,2
20180901|2018-05-22 20:00,23,2.93,2.93,2.93,2.93,1
20180901|2018-05-22 20:30,23,2.926,2.927,2.926,2.927,2
20180901|2018-05-22 21:00,23,2.927,2.927,2.927,2.927,1
20180901|2018-05-22 22:00,23,2.928,2.928,2.928,2.928,1
20180901|2018-05-22 22:30,23,2.927,2.927,2.926,2.926,16
20180901|2018-05-22 23:30,23,2.927,2.927,2.927,2.927,1
20180901|2018-05-23 02:00,23,2.928,2.928,2.928,2.928,3
20180901|2018-05-23 02:30,23,2.928,2.932,2.928,2.932,10
20180901|2018-05-23 03:00,23,2.931,2.931,2.931,2.931,5
20180901|2018-05-23 03:30,23,2.93,2.931,2.929,2.931,7
20180901|2018-05-23 04:00,23,2.932,2.933,2.931,2.931,5
20180901|2018-05-23 05:00,23,2.933,2.938,2.933,2.935,16
20180901|2018-05-23 05:30,23,2.935,2.936,2.935,2.936,2
20180901|2018-05-23 06:00,23,2.936,2.941,2.934,2.934,30
20180901|2018-05-23 06:30,23,2.934,2.935,2.932,2.932,124
20180901|2018-05-23 07:00,23,2.933,2.94,2.931,2.937,93
20180901|2018-05-23 07:30,23,2.938,2.939,2.93,2.937,268
20180901|2018-05-23 08:00,23,2.938,2.952,2.937,2.948,956
20180901|2018-05-23 08:30,23,2.947,2.95,2.944,2.948,302
20180901|2018-05-23 09:00,23,2.948,2.969,2.948,2.966,1052
20180901|2018-05-23 09:30,23,2.965,2.966,2.958,2.965,324
20180901|2018-05-23 10:00,23,2.965,2.969,2.964,2.966,224
20180901|2018-05-23 10:30,23,2.967,2.968,2.958,2.959,478
20180901|2018-05-23 11:00,23,2.961,2.963,2.951,2.958,241
20180901|2018-05-23 11:30,23,2.959,2.963,2.949,2.95,322
20180901|2018-05-23 12:00,23,2.95,2.958,2.95,2.955,335
20180901|2018-05-23 12:30,23,2.956,2.958,2.953,2.954,240
20180901|2018-05-23 13:00,23,2.955,2.958,2.949,2.955,327
20180901|2018-05-23 13:30,23,2.956,2.959,2.949,2.959,104
20180901|2018-05-23 14:00,23,2.958,2.96,2.955,2.957,32
20180901|2018-05-23 14:30,23,2.955,2.96,2.955,2.96,92
20180901|2018-05-23 15:00,23,2.96,2.961,2.957,2.959,29
20180901|2018-05-23 15:30,23,2.959,2.96,2.958,2.958,9
20180901|2018-05-23 17:30,24,2.958,2.958,2.958,2.958,1
20180901|2018-05-23 18:00,24,2.958,2.958,2.958,2.958,3
20180901|2018-05-23 19:30,24,2.954,2.957,2.954,2.957,2
20180901|2018-05-23 20:30,24,2.955,2.957,2.955,2.957,25
20180901|2018-05-23 21:00,24,2.959,2.961,2.959,2.961,3
20180901|2018-05-23 21:30,24,2.959,2.959,2.957,2.958,101
20180901|2018-05-23 22:00,24,2.958,2.958,2.956,2.957,52
20180901|2018-05-23 22:30,24,2.96,2.962,2.96,2.96,5
20180901|2018-05-23 23:00,24,2.958,2.958,2.958,2.958,1
20180901|2018-05-23 23:30,24,2.958,2.958,2.956,2.956,4
20180901|2018-05-24 00:00,24,2.956,2.956,2.956,2.956,1
20180901|2018-05-24 01:00,24,2.955,2.955,2.954,2.954,6
20180901|2018-05-24 01:30,24,2.956,2.958,2.956,2.958,4
20180901|2018-05-24 02:00,24,2.957,2.959,2.957,2.959,3
20180901|2018-05-24 02:30,24,2.962,2.965,2.959,2.964,24
20180901|2018-05-24 03:00,24,2.965,2.965,2.962,2.962,14
20180901|2018-05-24 03:30,24,2.961,2.962,2.956,2.956,15
20180901|2018-05-24 04:00,24,2.959,2.959,2.958,2.958,2
20180901|2018-05-24 05:00,24,2.958,2.958,2.958,2.958,1
20180901|2018-05-24 05:30,24,2.957,2.959,2.957,2.959,4
20180901|2018-05-24 06:00,24,2.957,2.957,2.951,2.951,8
20180901|2018-05-24 06:30,24,2.949,2.95,2.944,2.946,32
20180901|2018-05-24 07:00,24,2.948,2.952,2.944,2.949,41
20180901|2018-05-24 07:30,24,2.949,2.949,2.946,2.949,27
20180901|2018-05-24 08:00,24,2.95,2.958,2.949,2.952,227
20180901|2018-05-24 08:30,24,2.951,2.961,2.946,2.956,422
20180901|2018-05-24 09:00,24,2.956,2.959,2.952,2.953,949
20180901|2018-05-24 09:30,24,2.956,2.976,2.954,2.969,1187
20180901|2018-05-24 10:00,24,2.97,2.974,2.967,2.974,211
20180901|2018-05-24 10:30,24,2.974,2.974,2.968,2.968,137
20180901|2018-05-24 11:00,24,2.969,2.973,2.968,2.972,130
20180901|2018-05-24 11:30,24,2.97,2.971,2.962,2.968,113
20180901|2018-05-24 12:00,24,2.964,2.972,2.964,2.969,154
20180901|2018-05-24 12:30,24,2.969,2.971,2.964,2.966,161
20180901|2018-05-24 13:00,24,2.965,2.97,2.965,2.969,204
20180901|2018-05-24 13:30,24,2.968,2.971,2.967,2.97,141
20180901|2018-05-24 14:00,24,2.971,2.971,2.97,2.971,15
20180901|2018-05-24 14:30,24,2.968,2.973,2.968,2.97,37
20180901|2018-05-24 15:00,24,2.969,2.969,2.961,2.961,43
20180901|2018-05-24 15:30,24,2.961,2.964,2.96,2.962,28
20180901|2018-05-24 17:00,25,2.964,2.964,2.963,2.964,4
20180901|2018-05-24 17:30,25,2.965,2.965,2.964,2.964,3
20180901|2018-05-24 18:00,25,2.967,2.967,2.967,2.967,1
20180901|2018-05-24 19:00,25,2.963,2.964,2.963,2.964,2
20180901|2018-05-24 20:00,25,2.962,2.964,2.962,2.964,4
20180901|2018-05-24 20:30,25,2.966,2.967,2.966,2.967,4
20180901|2018-05-24 21:00,25,2.961,2.961,2.959,2.96,4
20180901|2018-05-24 21:30,25,2.962,2.962,2.962,2.962,1
20180901|2018-05-24 22:00,25,2.962,2.962,2.961,2.961,2
20180901|2018-05-24 23:00,25,2.961,2.961,2.961,2.961,3
20180901|2018-05-24 23:30,25,2.961,2.962,2.959,2.96,7
20180901|2018-05-25 00:00,25,2.961,2.961,2.961,2.961,1
20180901|2018-05-25 01:00,25,2.961,2.961,2.961,2.961,5
20180901|2018-05-25 02:00,25,2.963,2.963,2.963,2.963,1
20180901|2018-05-25 02:30,25,2.962,2.964,2.961,2.964,7
20180901|2018-05-25 03:00,25,2.966,2.969,2.964,2.969,8
20180901|2018-05-25 03:30,25,2.969,2.972,2.968,2.972,36
20180901|2018-05-25 04:00,25,2.969,2.973,2.969,2.973,18
20180901|2018-05-25 04:30,25,2.973,2.981,2.973,2.98,34
20180901|2018-05-25 05:00,25,2.98,2.986,2.98,2.984,11
20180901|2018-05-25 05:30,25,2.984,2.985,2.98,2.98,20
20180901|2018-05-25 06:00,25,2.98,2.983,2.977,2.977,34
20180901|2018-05-25 06:30,25,2.983,2.984,2.98,2.983,49
20180901|2018-05-25 07:00,25,2.982,2.987,2.977,2.981,104
20180901|2018-05-25 07:30,25,2.98,2.98,2.968,2.974,339
20180901|2018-05-25 08:00,25,2.973,2.986,2.967,2.986,453
20180901|2018-05-25 08:30,25,2.986,2.993,2.984,2.984,326
20180901|2018-05-25 09:00,25,2.984,2.985,2.964,2.967,221
20180901|2018-05-25 09:30,25,2.966,2.968,2.95,2.96,167
20180901|2018-05-25 10:00,25,2.963,2.965,2.96,2.962,125
20180901|2018-05-25 10:30,25,2.962,2.965,2.958,2.96,129
20180901|2018-05-25 11:00,25,2.959,2.963,2.956,2.956,71
20180901|2018-05-25 11:30,25,2.956,2.961,2.953,2.958,50
20180901|2018-05-25 12:00,25,2.957,2.96,2.95,2.951,347
20180901|2018-05-25 12:30,25,2.951,2.962,2.945,2.961,241
20180901|2018-05-25 13:00,25,2.964,2.972,2.961,2.964,478
20180901|2018-05-25 13:30,25,2.964,2.973,2.964,2.973,112
20180901|2018-05-25 14:00,25,2.971,2.971,2.97,2.97,13
20180901|2018-05-25 14:30,25,2.969,2.971,2.965,2.966,44
20180901|2018-05-25 15:00,25,2.967,2.967,2.966,2.966,9
20180901|2018-05-25 15:30,25,2.965,2.968,2.965,2.965,30
20180901|2018-05-27 17:00,29,2.97,2.972,2.964,2.972,46
20180901|2018-05-27 17:30,29,2.966,2.966,2.965,2.965,3
20180901|2018-05-27 19:00,29,2.966,2.966,2.966,2.966,2
20180901|2018-05-27 20:00,29,2.966,2.966,2.965,2.965,2
20180901|2018-05-27 20:30,29,2.962,2.962,2.957,2.957,4
20180901|2018-05-27 21:00,29,2.956,2.958,2.956,2.958,3
20180901|2018-05-27 21:30,29,2.956,2.956,2.956,2.956,1
20180901|2018-05-27 22:00,29,2.96,2.96,2.96,2.96,2
20180901|2018-05-27 23:30,29,2.954,2.954,2.953,2.953,12
20180901|2018-05-28 00:00,29,2.953,2.953,2.953,2.953,4
20180901|2018-05-28 00:30,29,2.951,2.951,2.95,2.95,3
20180901|2018-05-28 01:00,29,2.947,2.948,2.947,2.948,4
20180901|2018-05-28 01:30,29,2.953,2.968,2.953,2.967,6
20180901|2018-05-28 02:00,29,2.96,2.96,2.96,2.96,2
20180901|2018-05-28 02:30,29,2.963,2.963,2.959,2.959,3
20180901|2018-05-28 04:30,29,2.951,2.951,2.946,2.946,8
20180901|2018-05-28 05:00,29,2.944,2.951,2.942,2.951,4
20180901|2018-05-28 05:30,29,2.948,2.948,2.948,2.948,2
20180901|2018-05-28 06:00,29,2.949,2.959,2.948,2.953,8
20180901|2018-05-28 06:30,29,2.95,2.95,2.949,2.949,6
20180901|2018-05-28 07:00,29,2.948,2.948,2.945,2.946,9
20180901|2018-05-28 07:30,29,2.949,2.953,2.949,2.953,6
20180901|2018-05-28 08:00,29,2.953,2.966,2.953,2.965,29
20180901|2018-05-28 08:30,29,2.969,2.983,2.969,2.982,75
20180901|2018-05-28 09:00,29,2.985,2.995,2.983,2.992,74
20180901|2018-05-28 09:30,29,2.992,2.998,2.99,2.99,77
20180901|2018-05-28 10:00,29,2.991,2.993,2.979,2.981,33
20180901|2018-05-28 10:30,29,2.988,2.993,2.986,2.993,18
20180901|2018-05-28 11:00,29,2.993,2.993,2.985,2.986,22
20180901|2018-05-28 11:30,29,2.986,2.987,2.986,2.986,7
20180901|2018-05-28 17:00,29,2.979,2.983,2.968,2.983,84
20180901|2018-05-28 17:30,29,2.98,2.982,2.975,2.975,69
20180901|2018-05-28 18:00,29,2.979,2.979,2.977,2.977,2
20180901|2018-05-28 19:30,29,2.973,2.973,2.973,2.973,1
20180901|2018-05-28 20:00,29,2.973,2.973,2.973,2.973,1
20180901|2018-05-28 20:30,29,2.971,2.973,2.969,2.971,35
20180901|2018-05-28 21:00,29,2.971,2.971,2.969,2.971,8
20180901|2018-05-28 22:00,29,2.97,2.97,2.97,2.97,2
20180901|2018-05-29 00:00,29,2.976,2.977,2.976,2.977,4
20180901|2018-05-29 00:30,29,2.977,2.977,2.975,2.975,7
20180901|2018-05-29 01:00,29,2.975,2.975,2.975,2.975,1
20180901|2018-05-29 01:30,29,2.977,2.983,2.977,2.983,7
20180901|2018-05-29 02:00,29,2.98,2.98,2.978,2.979,7
20180901|2018-05-29 02:30,29,2.982,2.982,2.98,2.981,6
20180901|2018-05-29 03:00,29,2.981,2.981,2.973,2.973,15
20180901|2018-05-29 03:30,29,2.972,2.975,2.972,2.975,9
20180901|2018-05-29 04:00,29,2.982,2.983,2.982,2.983,9
20180901|2018-05-29 04:30,29,2.982,2.982,2.982,2.982,1
20180901|2018-05-29 05:00,29,2.986,2.986,2.979,2.979,10
20180901|2018-05-29 05:30,29,2.983,2.986,2.981,2.981,26
20180901|2018-05-29 06:00,29,2.982,2.982,2.971,2.972,13
20180901|2018-05-29 06:30,29,2.972,2.975,2.946,2.948,151
20180901|2018-05-29 07:00,29,2.945,2.946,2.914,2.934,258
20180901|2018-05-29 07:30,29,2.929,2.93,2.908,2.912,272
20180901|2018-05-29 08:00,29,2.909,2.911,2.889,2.905,644
20180901|2018-05-29 08:30,29,2.905,2.91,2.895,2.896,311
20180901|2018-05-29 09:00,29,2.896,2.896,2.885,2.889,700
20180901|2018-05-29 09:30,29,2.888,2.892,2.885,2.89,356
20180901|2018-05-29 10:00,29,2.889,2.893,2.888,2.889,296
20180901|2018-05-29 10:30,29,2.888,2.889,2.87,2.873,359
20180901|2018-05-29 11:00,29,2.871,2.886,2.87,2.886,249
20180901|2018-05-29 11:30,29,2.884,2.887,2.877,2.88,194
20180901|2018-05-29 12:00,29,2.879,2.898,2.879,2.898,244
20180901|2018-05-29 12:30,29,2.897,2.902,2.888,2.888,155
20180901|2018-05-29 13:00,29,2.89,2.911,2.89,2.908,1214
20180901|2018-05-29 13:30,29,2.907,2.908,2.9,2.901,217
20180901|2018-05-29 14:00,29,2.902,2.906,2.901,2.906,105
20180901|2018-05-29 14:30,29,2.906,2.908,2.905,2.906,112
20180901|2018-05-29 15:00,29,2.906,2.909,2.906,2.907,43
20180901|2018-05-29 15:30,29,2.907,2.908,2.905,2.905,53
20180901|2018-05-29 18:00,30,2.904,2.906,2.904,2.906,2
20180901|2018-05-29 19:30,30,2.906,2.906,2.904,2.904,8
20180901|2018-05-29 20:30,30,2.906,2.906,2.906,2.906,1
20180901|2018-05-29 21:00,30,2.904,2.907,2.904,2.906,13
20180901|2018-05-29 21:30,30,2.905,2.905,2.905,2.905,1
20180901|2018-05-29 22:00,30,2.905,2.908,2.905,2.908,13
20180901|2018-05-29 23:00,30,2.904,2.904,2.903,2.903,3
20180901|2018-05-29 23:30,30,2.904,2.904,2.899,2.904,3
20180901|2018-05-30 00:30,30,2.902,2.903,2.902,2.903,6
20180901|2018-05-30 02:00,30,2.906,2.906,2.905,2.905,5
20180901|2018-05-30 02:30,30,2.904,2.904,2.901,2.901,3
20180901|2018-05-30 03:00,30,2.907,2.907,2.907,2.907,2
20180901|2018-05-30 03:30,30,2.907,2.909,2.907,2.909,12
20180901|2018-05-30 05:00,30,2.912,2.912,2.912,2.912,5
20180901|2018-05-30 05:30,30,2.908,2.909,2.908,2.909,10
20180901|2018-05-30 06:00,30,2.907,2.907,2.888,2.896,204
20180901|2018-05-30 06:30,30,2.898,2.898,2.889,2.893,32
20180901|2018-05-30 07:00,30,2.895,2.907,2.893,2.895,48
20180901|2018-05-30 07:30,30,2.894,2.902,2.893,2.901,61
20180901|2018-05-30 08:00,30,2.9,2.902,2.876,2.886,357
20180901|2018-05-30 08:30,30,2.887,2.896,2.881,2.894,269
20180901|2018-05-30 09:00,30,2.894,2.902,2.889,2.895,216
20180901|2018-05-30 09:30,30,2.893,2.902,2.89,2.897,331
20180901|2018-05-30 10:00,30,2.898,2.899,2.886,2.891,151
20180901|2018-05-30 10:30,30,2.888,2.898,2.888,2.895,63
20180901|2018-05-30 11:00,30,2.895,2.895,2.884,2.889,150
20180901|2018-05-30 11:30,30,2.891,2.891,2.886,2.886,48
20180901|2018-05-30 12:00,30,2.887,2.896,2.885,2.894,258
20180901|2018-05-30 12:30,30,2.893,2.9,2.893,2.896,57
20180901|2018-05-30 13:00,30,2.895,2.895,2.884,2.888,366
20180901|2018-05-30 13:30,30,2.888,2.892,2.888,2.89,95
20180901|2018-05-30 14:00,30,2.891,2.891,2.888,2.888,49
20180901|2018-05-30 14:30,30,2.891,2.899,2.891,2.896,110
20180901|2018-05-30 15:00,30,2.896,2.901,2.896,2.9,82
20180901|2018-05-30 15:30,30,2.899,2.903,2.899,2.902,20
20180901|2018-05-30 17:00,31,2.899,2.899,2.899,2.899,1
20180901|2018-05-30 17:30,31,2.895,2.897,2.895,2.897,2
20180901|2018-05-30 19:00,31,2.897,2.897,2.897,2.897,1
20180901|2018-05-30 19:30,31,2.895,2.895,2.895,2.895,1
20180901|2018-05-30 20:00,31,2.895,2.895,2.895,2.895,2
20180901|2018-05-30 20:30,31,2.897,2.897,2.897,2.897,2
20180901|2018-05-30 21:00,31,2.897,2.897,2.897,2.897,12
20180901|2018-05-30 21:30,31,2.897,2.899,2.897,2.899,14
20180901|2018-05-30 23:30,31,2.899,2.899,2.899,2.899,1
20180901|2018-05-31 00:00,31,2.902,2.903,2.902,2.903,12
20180901|2018-05-31 00:30,31,2.904,2.904,2.904,2.904,2
20180901|2018-05-31 01:00,31,2.904,2.904,2.904,2.904,1
20180901|2018-05-31 03:30,31,2.904,2.904,2.904,2.904,15
20180901|2018-05-31 04:00,31,2.908,2.908,2.908,2.908,2
20180901|2018-05-31 04:30,31,2.906,2.906,2.903,2.903,10
20180901|2018-05-31 05:00,31,2.904,2.904,2.902,2.902,6
20180901|2018-05-31 06:00,31,2.904,2.907,2.903,2.906,78
20180901|2018-05-31 06:30,31,2.907,2.907,2.905,2.907,52
20180901|2018-05-31 07:00,31,2.909,2.938,2.909,2.936,156
20180901|2018-05-31 07:30,31,2.933,2.939,2.925,2.928,203
20180901|2018-05-31 08:00,31,2.927,2.934,2.926,2.927,416
20180901|2018-05-31 08:30,31,2.928,2.961,2.928,2.958,969
20180901|2018-05-31 09:00,31,2.958,2.958,2.939,2.945,273
20180901|2018-05-31 09:30,31,2.944,2.98,2.944,2.966,1065
20180901|2018-05-31 10:00,31,2.967,2.973,2.961,2.968,264
20180901|2018-05-31 10:30,31,2.97,2.97,2.954,2.954,334
20180901|2018-05-31 11:00,31,2.954,2.962,2.951,2.957,356
20180901|2018-05-31 11:30,31,2.958,2.963,2.958,2.96,125
20180901|2018-05-31 12:00,31,2.96,2.961,2.934,2.942,397
20180901|2018-05-31 12:30,31,2.942,2.945,2.939,2.941,204
20180901|2018-05-31 13:00,31,2.941,2.959,2.939,2.942,962
20180901|2018-05-31 13:30,31,2.941,2.944,2.936,2.944,177
20180901|2018-05-31 14:00,31,2.943,2.943,2.942,2.943,14
20180901|2018-05-31 14:30,31,2.943,2.95,2.943,2.95,72
20180901|2018-05-31 15:00,31,2.949,2.949,2.945,2.947,61
20180901|2018-05-31 15:30,31,2.948,2.95,2.945,2.947,21
20180901|2018-05-31 17:30,1,2.943,2.943,2.942,2.942,3
20180901|2018-05-31 18:00,1,2.942,2.942,2.942,2.942,1
20180901|2018-05-31 19:00,1,2.947,2.947,2.947,2.947,1
20180901|2018-05-31 21:00,1,2.945,2.946,2.945,2.946,4
20180901|2018-05-31 21:30,1,2.943,2.943,2.943,2.943,1
20180901|2018-05-31 22:30,1,2.947,2.947,2.947,2.947,4
20180901|2018-05-31 23:00,1,2.947,2.947,2.947,2.947,4
20180901|2018-06-01 00:00,1,2.945,2.945,2.945,2.945,2
20180901|2018-06-01 01:00,1,2.942,2.942,2.942,2.942,6
20180901|2018-06-01 02:00,1,2.943,2.945,2.943,2.945,18
20180901|2018-06-01 02:30,1,2.942,2.942,2.942,2.942,5
20180901|2018-06-01 03:30,1,2.943,2.949,2.943,2.947,15
20180901|2018-06-01 04:30,1,2.949,2.949,2.949,2.949,5
20180901|2018-06-01 05:00,1,2.949,2.956,2.949,2.955,19
20180901|2018-06-01 05:30,1,2.951,2.951,2.946,2.949,6
20180901|2018-06-01 06:00,1,2.952,2.956,2.951,2.951,10
20180901|2018-06-01 06:30,1,2.951,2.951,2.936,2.939,43
20180901|2018-06-01 07:00,1,2.937,2.948,2.935,2.942,105
20180901|2018-06-01 07:30,1,2.942,2.95,2.942,2.944,95
20180901|2018-06-01 08:00,1,2.944,2.949,2.928,2.949,387
20180901|2018-06-01 08:30,1,2.947,2.959,2.935,2.954,392
20180901|2018-06-01 09:00,1,2.954,2.955,2.941,2.942,322
20180901|2018-06-01 09:30,1,2.942,2.943,2.933,2.934,287
20180901|2018-06-01 10:00,1,2.933,2.941,2.933,2.936,141
20180901|2018-06-01 10:30,1,2.936,2.937,2.93,2.935,168
20180901|2018-06-01 11:00,1,2.937,2.945,2.933,2.943,62
20180901|2018-06-01 11:30,1,2.943,2.944,2.94,2.941,106
20180901|2018-06-01 12:00,1,2.942,2.954,2.942,2.949,195
20180901|2018-06-01 12:30,1,2.949,2.95,2.943,2.945,81
20180901|2018-06-01 13:00,1,2.944,2.956,2.944,2.955,863
20180901|2018-06-01 13:30,1,2.955,2.96,2.951,2.96,235
20180901|2018-06-01 14:00,1,2.961,2.963,2.958,2.963,94
20180901|2018-06-01 14:30,1,2.962,2.967,2.961,2.961,157
20180901|2018-06-01 15:00,1,2.961,2.963,2.961,2.962,17
20180901|2018-06-01 15:30,1,2.965,2.974,2.965,2.974,55
20180901|2018-06-03 17:00,4,2.962,2.964,2.947,2.949,106
20180901|2018-06-03 17:30,4,2.95,2.95,2.948,2.95,8
20180901|2018-06-03 18:00,4,2.952,2.952,2.951,2.951,2
20180901|2018-06-03 18:30,4,2.951,2.951,2.951,2.951,1
20180901|2018-06-03 19:00,4,2.952,2.953,2.951,2.951,7
20180901|2018-06-03 19:30,4,2.952,2.952,2.952,2.952,1
20180901|2018-06-03 20:00,4,2.951,2.952,2.951,2.952,2
20180901|2018-06-03 20:30,4,2.955,2.956,2.954,2.954,6
20180901|2018-06-03 21:00,4,2.956,2.957,2.956,2.957,6
20180901|2018-06-03 22:00,4,2.956,2.956,2.956,2.956,1
20180901|2018-06-03 22:30,4,2.956,2.958,2.956,2.958,2
20180901|2018-06-03 23:30,4,2.957,2.957,2.957,2.957,1
20180901|2018-06-04 00:30,4,2.958,2.959,2.957,2.957,7
20180901|2018-06-04 02:00,4,2.955,2.955,2.954,2.954,4
20180901|2018-06-04 02:30,4,2.955,2.955,2.952,2.952,20
20180901|2018-06-04 03:00,4,2.951,2.951,2.951,2.951,3
20180901|2018-06-04 03:30,4,2.958,2.96,2.958,2.958,18
20180901|2018-06-04 04:00,4,2.96,2.963,2.96,2.963,23
20180901|2018-06-04 04:30,4,2.963,2.967,2.963,2.965,26
20180901|2018-06-04 05:00,4,2.961,2.967,2.961,2.967,12
20180901|2018-06-04 05:30,4,2.964,2.972,2.962,2.969,35
20180901|2018-06-04 06:00,4,2.968,2.968,2.963,2.965,50
20180901|2018-06-04 06:30,4,2.964,2.966,2.956,2.962,43
20180901|2018-06-04 07:00,4,2.96,2.962,2.95,2.962,107
20180901|2018-06-04 07:30,4,2.962,2.966,2.96,2.961,112
20180901|2018-06-04 08:00,4,2.961,2.962,2.938,2.942,400
20180901|2018-06-04 08:30,4,2.942,2.953,2.936,2.936,238
20180901|2018-06-04 09:00,4,2.936,2.94,2.93,2.938,400
20180901|2018-06-04 09:30,4,2.938,2.942,2.934,2.94,242
20180901|2018-06-04 10:00,4,2.941,2.948,2.935,2.941,195
20180901|2018-06-04 10:30,4,2.942,2.943,2.935,2.939,250
20180901|2018-06-04 11:00,4,2.938,2.941,2.931,2.936,176
20180901|2018-06-04 11:30,4,2.937,2.941,2.935,2.935,121
20180901|2018-06-04 12:00,4,2.935,2.935,2.927,2.933,111
20180901|2018-06-04 12:30,4,2.933,2.935,2.929,2.932,159
20180901|2018-06-04 13:00,4,2.931,2.931,2.922,2.925,940
20180901|2018-06-04 13:30,4,2.925,2.929,2.919,2.927,767
20180901|2018-06-04 14:00,4,2.927,2.927,2.922,2.924,46
20180901|2018-06-04 14:30,4,2.923,2.925,2.922,2.924,62
20180901|2018-06-04 15:00,4,2.923,2.923,2.92,2.922,23
20180901|2018-06-04 15:30,4,2.922,2.925,2.921,2.925,37
20180901|2018-06-04 17:00,5,2.916,2.921,2.915,2.921,12
20180901|2018-06-04 17:30,5,2.921,2.922,2.921,2.922,2
20180901|2018-06-04 18:30,5,2.921,2.921,2.917,2.918,21
20180901|2018-06-04 19:00,5,2.918,2.919,2.918,2.919,12
20180901|2018-06-04 19:30,5,2.918,2.918,2.918,2.918,1
20180901|2018-06-04 20:00,5,2.918,2.918,2.915,2.916,20
20180901|2018-06-04 20:30,5,2.918,2.918,2.918,2.918,2
20180901|2018-06-04 21:00,5,2.917,2.917,2.917,2.917,1
20180901|2018-06-04 22:00,5,2.918,2.918,2.918,2.918,1
20180901|2018-06-04 22:30,5,2.918,2.918,2.918,2.918,1
20180901|2018-06-04 23:30,5,2.918,2.918,2.918,2.918,2
20180901|2018-06-05 00:00,5,2.916,2.916,2.916,2.916,1
20180901|2018-06-05 00:30,5,2.917,2.917,2.917,2.917,1
20180901|2018-06-05 01:30,5,2.916,2.916,2.913,2.914,13
20180901|2018-06-05 02:00,5,2.918,2.918,2.918,2.918,4
20180901|2018-06-05 02:30,5,2.915,2.916,2.913,2.913,7
20180901|2018-06-05 03:00,5,2.914,2.915,2.913,2.915,5
20180901|2018-06-05 03:30,5,2.914,2.918,2.914,2.918,11
20180901|2018-06-05 04:00,5,2.921,2.921,2.917,2.917,5
20180901|2018-06-05 04:30,5,2.913,2.915,2.913,2.915,2
20180901|2018-06-05 05:00,5,2.914,2.914,2.913,2.914,3
20180901|2018-06-05 05:30,5,2.914,2.917,2.914,2.915,7
20180901|2018-06-05 06:00,5,2.913,2.917,2.912,2.917,21
20180901|2018-06-05 06:30,5,2.917,2.917,2.907,2.914,49
20180901|2018-06-05 07:00,5,2.915,2.925,2.915,2.918,77
20180901|2018-06-05 07:30,5,2.92,2.928,2.909,2.91,129
20180901|2018-06-05 08:00,5,2.909,2.911,2.875,2.884,1289
20180901|2018-06-05 08:30,5,2.884,2.891,2.884,2.887,485
20180901|2018-06-05 09:00,5,2.886,2.889,2.884,2.887,93
20180901|2018-06-05 09:30,5,2.888,2.904,2.888,2.898,440
20180901|2018-06-05 10:00,5,2.898,2.899,2.888,2.891,106
20180901|2018-06-05 10:30,5,2.89,2.892,2.885,2.889,103
20180901|2018-06-05 11:00,5,2.889,2.89,2.885,2.885,236
20180901|2018-06-05 11:30,5,2.885,2.894,2.884,2.891,128
20180901|2018-06-05 12:00,5,2.89,2.891,2.882,2.883,189
20180901|2018-06-05 12:30,5,2.883,2.887,2.883,2.886,119
20180901|2018-06-05 13:00,5,2.886,2.893,2.884,2.893,440
20180901|2018-06-05 13:30,5,2.893,2.895,2.888,2.888,269
20180901|2018-06-05 14:00,5,2.888,2.891,2.888,2.889,79
20180901|2018-06-05 14:30,5,2.888,2.891,2.887,2.89,100
20180901|2018-06-05 15:00,5,2.889,2.891,2.889,2.891,127
20180901|2018-06-05 15:30,5,2.891,2.894,2.891,2.893,54
20180901|2018-06-05 17:00,6,2.892,2.892,2.892,2.892,2
20180901|2018-06-05 17:30,6,2.893,2.894,2.893,2.893,4
20180901|2018-06-05 18:00,6,2.893,2.893,2.893,2.893,1
20180901|2018-06-05 19:00,6,2.896,2.897,2.895,2.897,10
20180901|2018-06-05 20:00,6,2.9,2.901,2.899,2.899,11
20180901|2018-06-05 20:30,6,2.902,2.904,2.899,2.902,22
20180901|2018-06-05 21:00,6,2.901,2.901,2.9,2.9,3
20180901|2018-06-05 21:30,6,2.902,2.902,2.9,2.9,6
20180901|2018-06-05 22:00,6,2.902,2.902,2.902,2.902,1
20180901|2018-06-05 22:30,6,2.9,2.901,2.898,2.901,6
20180901|2018-06-05 23:30,6,2.901,2.903,2.901,2.903,8
20180901|2018-06-06 00:00,6,2.908,2.91,2.906,2.91,21
20180901|2018-06-06 00:30,6,2.912,2.913,2.909,2.913,23
20180901|2018-06-06 01:00,6,2.912,2.912,2.909,2.91,9
20180901|2018-06-06 01:30,6,2.91,2.91,2.908,2.908,4
20180901|2018-06-06 02:00,6,2.908,2.908,2.908,2.908,3
20180901|2018-06-06 03:00,6,2.91,2.911,2.908,2.909,5
20180901|2018-06-06 03:30,6,2.904,2.906,2.902,2.902,16
20180901|2018-06-06 04:00,6,2.901,2.901,2.898,2.898,46
20180901|2018-06-06 04:30,6,2.901,2.901,2.901,2.901,1
20180901|2018-06-06 05:00,6,2.9,2.903,2.896,2.903,11
20180901|2018-06-06 05:30,6,2.9,2.9,2.9,2.9,1
20180901|2018-06-06 06:00,6,2.901,2.907,2.9,2.9,20
20180901|2018-06-06 06:30,6,2.901,2.902,2.893,2.897,51
20180901|2018-06-06 07:00,6,2.898,2.898,2.885,2.885,111
20180901|2018-06-06 07:30,6,2.886,2.888,2.878,2.886,172
20180901|2018-06-06 08:00,6,2.887,2.906,2.883,2.898,400
20180901|2018-06-06 08:30,6,2.898,2.905,2.881,2.882,319
20180901|2018-06-06 09:00,6,2.882,2.886,2.879,2.881,182
20180901|2018-06-06 09:30,6,2.881,2.89,2.876,2.885,178
20180901|2018-06-06 10:00,6,2.885,2.893,2.882,2.89,236
20180901|2018-06-06 10:30,6,2.89,2.893,2.887,2.89,135
20180901|2018-06-06 11:00,6,2.888,2.891,2.887,2.89,66
20180901|2018-06-06 11:30,6,2.889,2.9,2.889,2.898,168
20180901|2018-06-06 12:00,6,2.899,2.9,2.89,2.89,135
20180901|2018-06-06 12:30,6,2.892,2.901,2.892,2.901,152
20180901|2018-06-06 13:00,6,2.901,2.903,2.892,2.894,680
20180901|2018-06-06 13:30,6,2.894,2.903,2.894,2.902,311
20180901|2018-06-06 14:00,6,2.902,2.902,2.897,2.897,50
20180901|2018-06-06 14:30,6,2.898,2.899,2.895,2.898,59
20180901|2018-06-06 15:00,6,2.898,2.899,2.896,2.899,36
20180901|2018-06-06 15:30,6,2.899,2.9,2.898,2.899,9
20180901|2018-06-06 17:30,7,2.898,2.898,2.898,2.898,3
20180901|2018-06-06 18:00,7,2.901,2.901,2.901,2.901,1
20180901|2018-06-06 18:30,7,2.9,2.9,2.9,2.9,2
20180901|2018-06-06 19:00,7,2.9,2.901,2.9,2.901,7
20180901|2018-06-06 19:30,7,2.902,2.902,2.902,2.902,1
20180901|2018-06-06 20:00,7,2.9,2.901,2.899,2.901,5
20180901|2018-06-06 20:30,7,2.901,2.901,2.901,2.901,1
20180901|2018-06-06 21:00,7,2.9,2.9,2.9,2.9,2
20180901|2018-06-06 21:30,7,2.9,2.9,2.9,2.9,2
20180901|2018-06-06 22:00,7,2.9,2.901,2.9,2.901,2
20180901|2018-06-06 23:00,7,2.899,2.899,2.899,2.899,1
20180901|2018-06-06 23:30,7,2.9,2.901,2.9,2.901,9
20180901|2018-06-07 00:00,7,2.903,2.904,2.903,2.903,7
20180901|2018-06-07 00:30,7,2.904,2.904,2.904,2.904,3
20180901|2018-06-07 01:00,7,2.904,2.905,2.904,2.904,6
20180901|2018-06-07 02:30,7,2.905,2.905,2.905,2.905,2
20180901|2018-06-07 03:00,7,2.907,2.907,2.905,2.907,8
20180901|2018-06-07 03:30,7,2.91,2.915,2.91,2.912,18
20180901|2018-06-07 04:30,7,2.914,2.914,2.914,2.914,2
20180901|2018-06-07 05:00,7,2.912,2.914,2.912,2.913,8
20180901|2018-06-07 05:30,7,2.911,2.911,2.901,2.901,8
20180901|2018-06-07 06:00,7,2.905,2.907,2.903,2.903,15
20180901|2018-06-07 06:30,7,2.905,2.923,2.898,2.923,113
20180901|2018-06-07 07:00,7,2.922,2.93,2.917,2.92,190
20180901|2018-06-07 07:30,7,2.922,2.954,2.922,2.949,819
20180901|2018-06-07 08:00,7,2.949,2.974,2.935,2.943,1234
20180901|2018-06-07 08:30,7,2.943,2.952,2.941,2.942,706
20180901|2018-06-07 09:00,7,2.943,2.957,2.943,2.949,432
20180901|2018-06-07 09:30,7,2.952,2.959,2.935,2.945,847
20180901|2018-06-07 10:00,7,2.945,2.948,2.939,2.946,307
20180901|2018-06-07 10:30,7,2.947,2.949,2.944,2.945,265
20180901|2018-06-07 11:00,7,2.945,2.945,2.925,2.927,460
20180901|2018-06-07 11:30,7,2.926,2.935,2.921,2.935,235
20180901|2018-06-07 12:00,7,2.934,2.938,2.929,2.932,183
20180901|2018-06-07 12:30,7,2.932,2.935,2.928,2.931,365
20180901|2018-06-07 13:00,7,2.93,2.932,2.923,2.924,1322
20180901|2018-06-07 13:30,7,2.923,2.927,2.92,2.927,414
20180901|2018-06-07 14:00,7,2.926,2.929,2.924,2.924,65
20180901|2018-06-07 14:30,7,2.923,2.924,2.923,2.923,25
20180901|2018-06-07 15:00,7,2.922,2.926,2.922,2.924,79
20180901|2018-06-07 15:30,7,2.925,2.927,2.922,2.923,27
20180901|2018-06-07 17:00,8,2.927,2.928,2.925,2.926,6
20180901|2018-06-07 17:30,8,2.92,2.92,2.919,2.92,5
20180901|2018-06-07 18:00,8,2.921,2.922,2.921,2.922,10
20180901|2018-06-07 18:30,8,2.923,2.923,2.923,2.923,1
20180901|2018-06-07 19:00,8,2.923,2.923,2.923,2.923,1
20180901|2018-06-07 20:00,8,2.922,2.922,2.92,2.92,4
20180901|2018-06-07 20:30,8,2.918,2.918,2.917,2.917,11
20180901|2018-06-07 21:00,8,2.915,2.915,2.914,2.914,5
20180901|2018-06-07 21:30,8,2.914,2.914,2.912,2.912,12
20180901|2018-06-07 22:00,8,2.914,2.914,2.914,2.914,2
20180901|2018-06-07 22:30,8,2.913,2.914,2.912,2.914,12
20180901|2018-06-07 23:30,8,2.913,2.914,2.913,2.914,8
20180901|2018-06-08 00:00,8,2.911,2.911,2.908,2.91,47
20180901|2018-06-08 00:30,8,2.905,2.906,2.904,2.905,23
20180901|2018-06-08 01:00,8,2.905,2.905,2.899,2.899,8
20180901|2018-06-08 01:30,8,2.897,2.9,2.896,2.899,14
20180901|2018-06-08 02:00,8,2.898,2.898,2.898,2.898,1
20180901|2018-06-08 03:00,8,2.898,2.902,2.898,2.901,6
20180901|2018-06-08 03:30,8,2.902,2.902,2.899,2.9,4
20180901|2018-06-08 04:00,8,2.899,2.901,2.899,2.901,12
20180901|2018-06-08 04:30,8,2.902,2.902,2.902,2.902,1
20180901|2018-06-08 05:00,8,2.9,2.9,2.881,2.881,48
20180901|2018-06-08 05:30,8,2.884,2.892,2.878,2.892,60
20180901|2018-06-08 06:00,8,2.887,2.889,2.882,2.889,27
20180901|2018-06-08 06:30,8,2.889,2.893,2.888,2.893,108
20180901|2018-06-08 07:00,8,2.89,2.9,2.888,2.889,78
20180901|2018-06-08 07:30,8,2.89,2.892,2.881,2.881,221
20180901|2018-06-08 08:00,8,2.881,2.883,2.869,2.879,581
20180901|2018-06-08 08:30,8,2.88,2.887,2.877,2.882,268
20180901|2018-06-08 09:00,8,2.882,2.89,2.882,2.884,370
20180901|2018-06-08 09:30,8,2.884,2.888,2.877,2.878,211
20180901|2018-06-08 10:00,8,2.877,2.881,2.871,2.873,260
20180901|2018-06-08 10:30,8,2.873,2.876,2.867,2.876,258
20180901|2018-06-08 11:00,8,2.875,2.877,2.873,2.875,124
20180901|2018-06-08 11:30,8,2.875,2.878,2.873,2.876,124
20180901|2018-06-08 12:00,8,2.875,2.881,2.873,2.88,116
20180901|2018-06-08 12:30,8,2.88,2.883,2.877,2.881,150
20180901|2018-06-08 13:00,8,2.881,2.882,2.874,2.876,1338
20180901|2018-06-08 13:30,8,2.876,2.881,2.876,2.88,461
20180901|2018-06-08 14:00,8,2.881,2.883,2.881,2.881,38
20180901|2018-06-08 14:30,8,2.882,2.89,2.881,2.89,135
20180901|2018-06-08 15:00,8,2.89,2.893,2.886,2.893,95
20180901|2018-06-08 15:30,8,2.891,2.893,2.891,2.891,53
20180901|2018-06-10 17:00,11,2.911,2.913,2.9,2.912,89
20180901|2018-06-10 17:30,11,2.916,2.917,2.916,2.917,35
20180901|2018-06-10 18:00,11,2.919,2.927,2.919,2.924,34
20180901|2018-06-10 18:30,11,2.922,2.922,2.92,2.921,11
20180901|2018-06-10 19:00,11,2.917,2.918,2.917,2.918,5
20180901|2018-06-10 19:30,11,2.921,2.921,2.917,2.917,8
20180901|2018-06-10 20:00,11,2.918,2.918,2.917,2.917,18
20180901|2018-06-10 20:30,11,2.915,2.917,2.915,2.917,2
20180901|2018-06-10 21:00,11,2.917,2.918,2.917,2.918,2
20180901|2018-06-10 21:30,11,2.917,2.923,2.917,2.922,14
20180901|2018-06-10 22:00,11,2.921,2.922,2.921,2.921,7
20180901|2018-06-10 22:30,11,2.92,2.92,2.918,2.918,27
20180901|2018-06-10 23:00,11,2.923,2.923,2.923,2.923,1
20180901|2018-06-10 23:30,11,2.923,2.923,2.919,2.922,6
20180901|2018-06-11 00:00,11,2.923,2.923,2.922,2.922,10
20180901|2018-06-11 00:30,11,2.924,2.924,2.922,2.922,11
20180901|2018-06-11 01:00,11,2.923,2.923,2.923,2.923,1
20180901|2018-06-11 01:30,11,2.923,2.923,2.923,2.923,2
20180901|2018-06-11 02:00,11,2.924,2.924,2.922,2.924,9
20180901|2018-06-11 02:30,11,2.923,2.924,2.923,2.924,2
20180901|2018-06-11 03:00,11,2.925,2.929,2.925,2.929,7
20180901|2018-06-11 03:30,11,2.929,2.929,2.926,2.929,12
20180901|2018-06-11 04:00,11,2.927,2.927,2.927,2.927,1
20180901|2018-06-11 04:30,11,2.925,2.925,2.917,2.924,17
20180901|2018-06-11 05:00,11,2.925,2.927,2.925,2.927,7
20180901|2018-06-11 05:30,11,2.929,2.93,2.929,2.93,5
20180901|2018-06-11 06:00,11,2.926,2.932,2.923,2.932,40
20180901|2018-06-11 06:30,11,2.934,2.934,2.928,2.93,82
20180901|2018-06-11 07:00,11,2.931,2.933,2.924,2.925,73
20180901|2018-06-11 07:30,11,2.926,2.935,2.925,2.934,316
20180901|2018-06-11 08:00,11,2.934,2.945,2.931,2.933,539
20180901|2018-06-11 08:30,11,2.934,2.936,2.912,2.926,450
20180901|2018-06-11 09:00,11,2.926,2.927,2.919,2.925,133
20180901|2018-06-11 09:30,11,2.926,2.927,2.918,2.926,305
20180901|2018-06-11 10:00,11,2.926,2.929,2.923,2.929,239
20180901|2018-06-11 10:30,11,2.928,2.936,2.928,2.931,296
20180901|2018-06-11 11:00,11,2.932,2.933,2.921,2.923,322
20180901|2018-06-11 11:30,11,2.921,2.921,2.912,2.917,246
20180901|2018-06-11 12:00,11,2.916,2.919,2.911,2.915,166
20180901|2018-06-11 12:30,11,2.915,2.915,2.908,2.913,202
20180901|2018-06-11 13:00,11,2.914,2.918,2.906,2.907,1056
20180901|2018-06-11 13:30,11,2.906,2.908,2.901,2.905,433
20180901|2018-06-11 14:00,11,2.905,2.906,2.9,2.904,136
20180901|2018-06-11 14:30,11,2.904,2.911,2.903,2.91,68
20180901|2018-06-11 15:00,11,2.911,2.914,2.911,2.914,92
20180901|2018-06-11 15:30,11,2.913,2.917,2.912,2.917,119
20180901|2018-06-11 17:00,12,2.919,2.921,2.918,2.921,37
20180901|2018-06-11 17:30,12,2.919,2.919,2.919,2.919,2
20180901|2018-06-11 18:00,12,2.919,2.919,2.918,2.918,2
20180901|2018-06-11 18:30,12,2.918,2.918,2.918,2.918,3
20180901|2018-06-11 19:00,12,2.92,2.92,2.92,2.92,9
20180901|2018-06-11 19:30,12,2.919,2.923,2.919,2.923,19
20180901|2018-06-11 20:00,12,2.923,2.923,2.923,2.923,5
20180901|2018-06-11 20:30,12,2.923,2.924,2.921,2.923,27
20180901|2018-06-11 21:00,12,2.922,2.925,2.921,2.924,11
20180901|2018-06-11 21:30,12,2.923,2.923,2.922,2.922,2
20180901|2018-06-11 22:00,12,2.922,2.923,2.922,2.923,5
20180901|2018-06-11 22:30,12,2.922,2.923,2.922,2.923,2
20180901|2018-06-11 23:00,12,2.923,2.924,2.923,2.924,9
20180901|2018-06-11 23:30,12,2.923,2.924,2.923,2.924,2
20180901|2018-06-12 00:00,12,2.925,2.925,2.925,2.925,4
20180901|2018-06-12 00:30,12,2.925,2.926,2.925,2.926,5
20180901|2018-06-12 01:00,12,2.927,2.928,2.927,2.927,9
20180901|2018-06-12 01:30,12,2.927,2.937,2.927,2.935,19
20180901|2018-06-12 02:00,12,2.936,2.943,2.935,2.935,44
20180901|2018-06-12 02:30,12,2.937,2.937,2.937,2.937,3
20180901|2018-06-12 03:00,12,2.935,2.936,2.935,2.936,3
20180901|2018-06-12 03:30,12,2.932,2.935,2.928,2.935,11
20180901|2018-06-12 04:00,12,2.936,2.94,2.936,2.937,15
20180901|2018-06-12 04:30,12,2.935,2.936,2.934,2.935,8
20180901|2018-06-12 05:00,12,2.935,2.937,2.935,2.937,12
20180901|2018-06-12 05:30,12,2.938,2.938,2.933,2.933,26
20180901|2018-06-12 06:00,12,2.935,2.937,2.928,2.937,40
20180901|2018-06-12 06:30,12,2.935,2.939,2.93,2.932,85
20180901|2018-06-12 07:00,12,2.932,2.935,2.926,2.927,257
20180901|2018-06-12 07:30,12,2.926,2.931,2.919,2.931,224
20180901|2018-06-12 08:00,12,2.931,2.931,2.903,2.909,514
20180901|2018-06-12 08:30,12,2.909,2.913,2.899,2.903,671
20180901|2018-06-12 09:00,12,2.902,2.904,2.887,2.89,775
20180901|2018-06-12 09:30,12,2.892,2.899,2.886,2.893,303
20180901|2018-06-12 10:00,12,2.893,2.897,2.892,2.894,175
20180901|2018-06-12 10:30,12,2.892,2.897,2.889,2.896,182
20180901|2018-06-12 11:00,12,2.897,2.899,2.893,2.894,305
20180901|2018-06-12 11:30,12,2.894,2.9,2.892,2.897,132
20180901|2018-06-12 12:00,12,2.897,2.903,2.897,2.898,224
20180901|2018-06-12 12:30,12,2.899,2.905,2.895,2.904,277
20180901|2018-06-12 13:00,12,2.905,2.907,2.9,2.904,920
20180901|2018-06-12 13:30,12,2.905,2.907,2.903,2.906,347
20180901|2018-06-12 14:00,12,2.906,2.906,2.903,2.905,132
20180901|2018-06-12 14:30,12,2.905,2.906,2.904,2.906,88
20180901|2018-06-12 15:00,12,2.906,2.908,2.905,2.907,39
20180901|2018-06-12 15:30,12,2.907,2.909,2.906,2.909,87
20180901|2018-06-12 17:00,13,2.905,2.905,2.902,2.905,8
20180901|2018-06-12 17:30,13,2.905,2.905,2.905,2.905,1
20180901|2018-06-12 18:00,13,2.903,2.904,2.902,2.904,17
20180901|2018-06-12 18:30,13,2.899,2.903,2.899,2.903,15
20180901|2018-06-12 19:00,13,2.902,2.902,2.898,2.898,13
20180901|2018-06-12 19:30,13,2.9,2.9,2.9,2.9,1
20180901|2018-06-12 20:00,13,2.899,2.9,2.899,2.899,8
20180901|2018-06-12 20:30,13,2.899,2.899,2.899,2.899,2
20180901|2018-06-12 21:00,13,2.899,2.899,2.891,2.891,7
20180901|2018-06-12 21:30,13,2.894,2.894,2.893,2.893,2
20180901|2018-06-12 22:00,13,2.892,2.893,2.891,2.893,10
20180901|2018-06-12 22:30,13,2.893,2.893,2.89,2.89,4
20180901|2018-06-12 23:00,13,2.893,2.893,2.893,2.893,1
20180901|2018-06-12 23:30,13,2.891,2.895,2.891,2.894,12
20180901|2018-06-13 00:00,13,2.894,2.9,2.894,2.9,8
20180901|2018-06-13 00:30,13,2.897,2.899,2.897,2.899,3
20180901|2018-06-13 01:00,13,2.894,2.894,2.888,2.89,23
20180901|2018-06-13 01:30,13,2.889,2.891,2.887,2.887,14
20180901|2018-06-13 02:00,13,2.889,2.889,2.889,2.889,1
20180901|2018-06-13 02:30,13,2.887,2.893,2.887,2.893,10
20180901|2018-06-13 03:00,13,2.892,2.896,2.892,2.896,7
20180901|2018-06-13 03:30,13,2.898,2.898,2.896,2.896,7
20180901|2018-06-13 04:00,13,2.897,2.897,2.89,2.89,19
20180901|2018-06-13 04:30,13,2.891,2.897,2.89,2.897,7
20180901|2018-06-13 05:00,13,2.901,2.902,2.901,2.902,7
20180901|2018-06-13 05:30,13,2.905,2.908,2.902,2.908,24
20180901|2018-06-13 06:00,13,2.906,2.911,2.901,2.908,40
20180901|2018-06-13 06:30,13,2.909,2.911,2.905,2.91,56
20180901|2018-06-13 07:00,13,2.912,2.928,2.911,2.926,279
20180901|2018-06-13 07:30,13,2.926,2.933,2.923,2.928,273
20180901|2018-06-13 08:00,13,2.925,2.928,2.916,2.921,419
20180901|2018-06-13 08:30,13,2.922,2.939,2.921,2.936,604
20180901|2018-06-13 09:00,13,2.937,2.938,2.927,2.929,295
20180901|2018-06-13 09:30,13,2.928,2.938,2.928,2.934,405
20180901|2018-06-13 10:00,13,2.935,2.941,2.933,2.935,211
20180901|2018-06-13 10:30,13,2.936,2.939,2.931,2.932,423
20180901|2018-06-13 11:00,13,2.932,2.936,2.928,2.933,272
20180901|2018-06-13 11:30,13,2.933,2.94,2.93,2.936,279
20180901|2018-06-13 12:00,13,2.936,2.936,2.924,2.924,288
20180901|2018-06-13 12:30,13,2.925,2.928,2.918,2.919,470
20180901|2018-06-13 13:00,13,2.919,2.926,2.918,2.921,1403
20180901|2018-06-13 13:30,13,2.921,2.925,2.921,2.924,184
20180901|2018-06-13 14:00,13,2.924,2.925,2.923,2.924,63
20180901|2018-06-13 14:30,13,2.924,2.926,2.919,2.92,112
20180901|2018-06-13 15:00,13,2.92,2.922,2.919,2.922,49
20180901|2018-06-13 15:30,13,2.922,2.922,2.915,2.918,26
20180901|2018-06-13 17:00,14,2.92,2.92,2.915,2.919,12
20180901|2018-06-13 17:30,14,2.917,2.919,2.917,2.918,3
20180901|2018-06-13 18:00,14,2.919,2.919,2.919,2.919,2
20180901|2018-06-13 18:30,14,2.92,2.92,2.92,2.92,2
20180901|2018-06-13 19:00,14,2.921,2.921,2.92,2.92,2
20180901|2018-06-13 19:30,14,2.921,2.921,2.917,2.917,7
20180901|2018-06-13 20:30,14,2.916,2.916,2.916,2.916,1
20180901|2018-06-13 22:00,14,2.92,2.92,2.918,2.918,11
20180901|2018-06-13 22:30,14,2.918,2.918,2.918,2.918,5
20180901|2018-06-14 00:30,14,2.914,2.914,2.909,2.911,5
20180901|2018-06-14 01:00,14,2.913,2.913,2.911,2.911,8
20180901|2018-06-14 01:30,14,2.913,2.913,2.91,2.91,2
20180901|2018-06-14 02:00,14,2.91,2.915,2.91,2.915,6
20180901|2018-06-14 02:30,14,2.912,2.912,2.912,2.912,2
20180901|2018-06-14 03:00,14,2.912,2.913,2.912,2.913,23
20180901|2018-06-14 04:00,14,2.907,2.908,2.905,2.908,38
20180901|2018-06-14 04:30,14,2.909,2.909,2.902,2.902,10
20180901|2018-06-14 05:00,14,2.905,2.905,2.9,2.9,37
20180901|2018-06-14 05:30,14,2.902,2.907,2.901,2.907,52
20180901|2018-06-14 06:00,14,2.906,2.917,2.906,2.915,36
20180901|2018-06-14 06:30,14,2.915,2.915,2.904,2.909,67
20180901|2018-06-14 07:00,14,2.906,2.921,2.905,2.917,87
20180901|2018-06-14 07:30,14,2.916,2.927,2.914,2.922,191
20180901|2018-06-14 08:00,14,2.921,2.928,2.917,2.92,473
20180901|2018-06-14 08:30,14,2.921,2.928,2.918,2.924,1117
20180901|2018-06-14 09:00,14,2.925,2.933,2.92,2.93,395
20180901|2018-06-14 09:30,14,2.929,2.929,2.895,2.918,1565
20180901|2018-06-14 10:00,14,2.919,2.932,2.915,2.929,474
20180901|2018-06-14 10:30,14,2.929,2.929,2.924,2.925,305
20180901|2018-06-14 11:00,14,2.924,2.927,2.92,2.922,171
20180901|2018-06-14 11:30,14,2.92,2.929,2.92,2.927,165
20180901|2018-06-14 12:00,14,2.927,2.93,2.924,2.93,198
20180901|2018-06-14 12:30,14,2.93,2.935,2.929,2.933,357
20180901|2018-06-14 13:00,14,2.932,2.938,2.926,2.938,1015
20180901|2018-06-14 13:30,14,2.937,2.941,2.937,2.94,385
20180901|2018-06-14 14:00,14,2.941,2.942,2.938,2.938,106
20180901|2018-06-14 14:30,14,2.939,2.941,2.934,2.938,300
20180901|2018-06-14 15:00,14,2.937,2.942,2.935,2.942,97
20180901|2018-06-14 15:30,14,2.942,2.943,2.94,2.94,36
20180901|2018-06-14 17:00,15,2.937,2.941,2.936,2.941,15
20180901|2018-06-14 17:30,15,2.941,2.941,2.941,2.941,2
20180901|2018-06-14 18:00,15,2.942,2.942,2.942,2.942,1
20180901|2018-06-14 18:30,15,2.94,2.94,2.938,2.938,6
20180901|2018-06-14 19:30,15,2.937,2.937,2.937,2.937,3
20180901|2018-06-14 20:00,15,2.938,2.938,2.936,2.936,5
20180901|2018-06-14 20:30,15,2.941,2.95,2.941,2.949,27
20180901|2018-06-14 21:00,15,2.95,2.952,2.95,2.951,53
20180901|2018-06-14 21:30,15,2.951,2.951,2.951,2.951,5
20180901|2018-06-14 22:00,15,2.953,2.953,2.951,2.951,6
20180901|2018-06-14 23:30,15,2.952,2.952,2.95,2.95,5
20180901|2018-06-15 00:30,15,2.95,2.95,2.949,2.949,16
20180901|2018-06-15 01:00,15,2.95,2.951,2.949,2.949,23
20180901|2018-06-15 01:30,15,2.949,2.949,2.949,2.949,8
20180901|2018-06-15 02:00,15,2.953,2.953,2.951,2.951,20
20180901|2018-06-15 02:30,15,2.953,2.959,2.952,2.957,42
20180901|2018-06-15 03:00,15,2.959,2.96,2.956,2.956,31
20180901|2018-06-15 03:30,15,2.957,2.959,2.955,2.959,11
20180901|2018-06-15 04:00,15,2.96,2.96,2.954,2.954,6
20180901|2018-06-15 04:30,15,2.957,2.957,2.942,2.953,58
20180901|2018-06-15 05:00,15,2.953,2.959,2.953,2.956,14
20180901|2018-06-15 05:30,15,2.96,2.96,2.958,2.96,28
20180901|2018-06-15 06:00,15,2.955,2.96,2.955,2.96,161
20180901|2018-06-15 06:30,15,2.959,2.96,2.956,2.96,100
20180901|2018-06-15 07:00,15,2.96,2.977,2.959,2.968,348
20180901|2018-06-15 07:30,15,2.967,2.977,2.966,2.97,268
20180901|2018-06-15 08:00,15,2.971,2.975,2.963,2.968,266
20180901|2018-06-15 08:30,15,2.97,2.978,2.967,2.974,469
20180901|2018-06-15 09:00,15,2.974,2.986,2.974,2.983,615
20180901|2018-06-15 09:30,15,2.984,2.995,2.982,2.988,715
20180901|2018-06-15 10:00,15,2.987,2.992,2.985,2.987,394
20180901|2018-06-15 10:30,15,2.988,2.992,2.985,2.988,483
20180901|2018-06-15 11:00,15,2.989,2.99,2.982,2.984,406
20180901|2018-06-15 11:30,15,2.984,2.99,2.981,2.982,419
20180901|2018-06-15 12:00,15,2.982,2.989,2.979,2.988,172
20180901|2018-06-15 12:30,15,2.988,2.99,2.982,2.985,183
20180901|2018-06-15 13:00,15,2.986,2.994,2.986,2.989,1251
20180901|2018-06-15 13:30,15,2.989,2.992,2.986,2.991,554
20180901|2018-06-15 14:00,15,2.991,2.993,2.991,2.993,24
20180901|2018-06-15 14:30,15,2.991,2.997,2.99,2.997,76
20180901|2018-06-15 15:00,15,2.997,2.997,2.995,2.996,32
20180901|2018-06-15 15:30,15,2.997,3.001,2.997,2.999,87
20180901|2018-06-17 17:00,18,3.018,3.018,3.01,3.011,104
20180901|2018-06-17 17:30,18,3.013,3.013,3.009,3.011,50
20180901|2018-06-17 18:00,18,3.01,3.01,3.006,3.007,18
20180901|2018-06-17 18:30,18,3.007,3.009,3.007,3.009,13
20180901|2018-06-17 19:00,18,3.007,3.007,3.004,3.007,45
20180901|2018-06-17 19:30,18,3.007,3.007,3.005,3.005,2
20180901|2018-06-17 20:00,18,3.004,3.004,3,3,8
20180901|2018-06-17 20:30,18,3.001,3.007,3.001,3.006,18
20180901|2018-06-17 21:00,18,3.006,3.006,3.004,3.004,5
20180901|2018-06-17 21:30,18,3.004,3.004,3.004,3.004,2
20180901|2018-06-17 22:00,18,3.006,3.006,3.006,3.006,3
20180901|2018-06-17 22:30,18,3.005,3.005,3.005,3.005,1
20180901|2018-06-17 23:30,18,3.001,3.001,3,3,3
20180901|2018-06-18 00:00,18,3.002,3.003,3.002,3.003,2
20180901|2018-06-18 00:30,18,3.001,3.001,3.001,3.001,1
20180901|2018-06-18 01:00,18,3.001,3.002,3.001,3.001,3
20180901|2018-06-18 01:30,18,3.004,3.004,3.002,3.002,3
20180901|2018-06-18 02:00,18,3.003,3.005,3.003,3.003,10
20180901|2018-06-18 02:30,18,3.002,3.003,3.002,3.003,9
20180901|2018-06-18 03:00,18,3.001,3.001,3.001,3.001,3
20180901|2018-06-18 03:30,18,3.001,3.002,3,3.001,18
20180901|2018-06-18 04:00,18,3.003,3.003,2.998,2.998,7
20180901|2018-06-18 04:30,18,3,3,2.994,2.995,6
20180901|2018-06-18 05:00,18,2.995,2.997,2.992,2.992,12
20180901|2018-06-18 05:30,18,2.994,2.997,2.993,2.997,16
20180901|2018-06-18 06:00,18,2.994,2.994,2.986,2.987,21
20180901|2018-06-18 06:30,18,2.986,2.989,2.984,2.986,84
20180901|2018-06-18 07:00,18,2.983,2.989,2.973,2.976,225
20180901|2018-06-18 07:30,18,2.976,2.978,2.966,2.97,560
20180901|2018-06-18 08:00,18,2.971,2.972,2.952,2.962,1120
20180901|2018-06-18 08:30,18,2.961,2.976,2.959,2.974,274
20180901|2018-06-18 09:00,18,2.973,2.973,2.959,2.963,302
20180901|2018-06-18 09:30,18,2.963,2.967,2.958,2.964,421
20180901|2018-06-18 10:00,18,2.964,2.966,2.947,2.951,672
20180901|2018-06-18 10:30,18,2.95,2.95,2.935,2.942,731
20180901|2018-06-18 11:00,18,2.942,2.945,2.934,2.937,343
20180901|2018-06-18 11:30,18,2.938,2.942,2.93,2.933,394
20180901|2018-06-18 12:00,18,2.933,2.94,2.931,2.932,288
20180901|2018-06-18 12:30,18,2.932,2.941,2.932,2.937,172
20180901|2018-06-18 13:00,18,2.937,2.937,2.928,2.934,1429
20180901|2018-06-18 13:30,18,2.934,2.936,2.933,2.936,537
20180901|2018-06-18 14:00,18,2.935,2.937,2.933,2.936,365
20180901|2018-06-18 14:30,18,2.936,2.937,2.934,2.937,717
20180901|2018-06-18 15:00,18,2.937,2.94,2.937,2.939,58
20180901|2018-06-18 15:30,18,2.939,2.939,2.932,2.932,32
20180901|2018-06-18 17:00,19,2.932,2.932,2.932,2.932,3
20180901|2018-06-18 17:30,19,2.934,2.934,2.931,2.931,3
20180901|2018-06-18 18:00,19,2.93,2.93,2.927,2.927,24
20180901|2018-06-18 18:30,19,2.93,2.93,2.927,2.928,9
20180901|2018-06-18 19:00,19,2.929,2.929,2.928,2.929,7
20180901|2018-06-18 19:30,19,2.93,2.93,2.927,2.927,5
20180901|2018-06-18 20:00,19,2.929,2.929,2.929,2.929,1
20180901|2018-06-18 20:30,19,2.929,2.929,2.924,2.926,10
20180901|2018-06-18 21:00,19,2.925,2.926,2.925,2.926,3
20180901|2018-06-18 21:30,19,2.926,2.926,2.925,2.925,8
20180901|2018-06-18 22:00,19,2.925,2.925,2.923,2.925,8
20180901|2018-06-18 22:30,19,2.924,2.924,2.923,2.923,2
20180901|2018-06-18 23:30,19,2.925,2.925,2.924,2.924,19
20180901|2018-06-19 00:00,19,2.924,2.924,2.924,2.924,1
20180901|2018-06-19 00:30,19,2.924,2.924,2.922,2.922,2
20180901|2018-06-19 01:00,19,2.922,2.922,2.922,2.922,5
20180901|2018-06-19 01:30,19,2.926,2.926,2.925,2.925,3
20180901|2018-06-19 02:00,19,2.926,2.929,2.925,2.927,16
20180901|2018-06-19 02:30,19,2.927,2.927,2.926,2.926,9
20180901|2018-06-19 03:00,19,2.927,2.928,2.926,2.926,10
20180901|2018-06-19 03:30,19,2.926,2.931,2.926,2.929,28
20180901|2018-06-19 04:00,19,2.932,2.932,2.927,2.927,12
20180901|2018-06-19 04:30,19,2.928,2.929,2.926,2.926,16
20180901|2018-06-19 05:00,19,2.927,2.928,2.922,2.922,24
20180901|2018-06-19 05:30,19,2.921,2.922,2.917,2.922,40
20180901|2018-06-19 06:00,19,2.921,2.923,2.917,2.919,56
20180901|2018-06-19 06:30,19,2.919,2.919,2.903,2.905,161
20180901|2018-06-19 07:00,19,2.905,2.909,2.901,2.904,161
20180901|2018-06-19 07:30,19,2.902,2.904,2.893,2.899,324
20180901|2018-06-19 08:00,19,2.898,2.901,2.893,2.9,794
20180901|2018-06-19 08:30,19,2.9,2.9,2.878,2.891,860
20180901|2018-06-19 09:00,19,2.889,2.891,2.882,2.886,407
20180901|2018-06-19 09:30,19,2.885,2.888,2.881,2.886,402
20180901|2018-06-19 10:00,19,2.885,2.89,2.882,2.89,319
20180901|2018-06-19 10:30,19,2.889,2.889,2.881,2.882,681
20180901|2018-06-19 11:00,19,2.882,2.883,2.878,2.882,399
20180901|2018-06-19 11:30,19,2.883,2.883,2.871,2.872,526
20180901|2018-06-19 12:00,19,2.872,2.878,2.872,2.878,307
20180901|2018-06-19 12:30,19,2.877,2.88,2.874,2.876,384
20180901|2018-06-19 13:00,19,2.876,2.888,2.875,2.887,835
20180901|2018-06-19 13:30,19,2.886,2.897,2.886,2.896,241
20180901|2018-06-19 14:00,19,2.897,2.901,2.896,2.901,92
20180901|2018-06-19 14:30,19,2.899,2.901,2.898,2.899,61
20180901|2018-06-19 15:00,19,2.898,2.901,2.898,2.9,38
20180901|2018-06-19 15:30,19,2.901,2.908,2.894,2.894,71
20180901|2018-06-19 17:00,20,2.904,2.904,2.9,2.901,15
20180901|2018-06-19 18:30,20,2.9,2.9,2.899,2.9,26
20180901|2018-06-19 19:00,20,2.902,2.902,2.902,2.902,1
20180901|2018-06-19 19:30,20,2.902,2.903,2.902,2.903,6
20180901|2018-06-19 20:00,20,2.905,2.905,2.902,2.902,8
20180901|2018-06-19 20:30,20,2.902,2.905,2.902,2.902,12
20180901|2018-06-19 21:00,20,2.902,2.902,2.899,2.899,11
20180901|2018-06-19 21:30,20,2.899,2.899,2.899,2.899,2
20180901|2018-06-19 23:00,20,2.9,2.901,2.9,2.9,3
20180901|2018-06-19 23:30,20,2.902,2.904,2.902,2.904,22
20180901|2018-06-20 00:00,20,2.903,2.905,2.903,2.905,6
20180901|2018-06-20 00:30,20,2.907,2.909,2.907,2.909,10
20180901|2018-06-20 01:00,20,2.911,2.911,2.91,2.91,20
20180901|2018-06-20 01:30,20,2.909,2.909,2.909,2.909,2
20180901|2018-06-20 02:00,20,2.908,2.908,2.904,2.905,15
20180901|2018-06-20 03:00,20,2.909,2.909,2.909,2.909,7
20180901|2018-06-20 03:30,20,2.908,2.91,2.908,2.91,3
20180901|2018-06-20 04:30,20,2.902,2.902,2.901,2.901,5
20180901|2018-06-20 05:00,20,2.904,2.904,2.904,2.904,3
20180901|2018-06-20 05:30,20,2.904,2.914,2.904,2.914,30
20180901|2018-06-20 06:00,20,2.914,2.925,2.914,2.919,59
20180901|2018-06-20 06:30,20,2.918,2.92,2.912,2.915,77
20180901|2018-06-20 07:00,20,2.915,2.926,2.908,2.921,236
20180901|2018-06-20 07:30,20,2.921,2.922,2.909,2.92,169
20180901|2018-06-20 08:00,20,2.92,2.94,2.908,2.938,840
20180901|2018-06-20 08:30,20,2.938,2.939,2.931,2.935,402
20180901|2018-06-20 09:00,20,2.936,2.94,2.93,2.938,282
20180901|2018-06-20 09:30,20,2.938,2.94,2.933,2.936,330
20180901|2018-06-20 10:00,20,2.937,2.938,2.934,2.936,238
20180901|2018-06-20 10:30,20,2.936,2.937,2.933,2.933,364
20180901|2018-06-20 11:00,20,2.934,2.939,2.933,2.936,335
20180901|2018-06-20 11:30,20,2.935,2.936,2.928,2.934,277
20180901|2018-06-20 12:00,20,2.933,2.941,2.933,2.941,192
20180901|2018-06-20 12:30,20,2.941,2.942,2.936,2.936,150
20180901|2018-06-20 13:00,20,2.935,2.947,2.934,2.942,923
20180901|2018-06-20 13:30,20,2.942,2.944,2.94,2.941,145
20180901|2018-06-20 14:00,20,2.942,2.943,2.939,2.942,70
20180901|2018-06-20 14:30,20,2.943,2.944,2.941,2.944,63
20180901|2018-06-20 15:00,20,2.944,2.945,2.943,2.944,59
20180901|2018-06-20 15:30,20,2.944,2.945,2.943,2.943,32
20180901|2018-06-20 17:00,21,2.948,2.949,2.947,2.948,23
20180901|2018-06-20 17:30,21,2.948,2.949,2.948,2.949,4
20180901|2018-06-20 18:30,21,2.948,2.948,2.948,2.948,2
20180901|2018-06-20 19:00,21,2.949,2.949,2.949,2.949,14
20180901|2018-06-20 19:30,21,2.949,2.949,2.948,2.948,3
20180901|2018-06-20 20:00,21,2.949,2.949,2.948,2.948,3
20180901|2018-06-20 20:30,21,2.949,2.952,2.949,2.949,33
20180901|2018-06-20 21:30,21,2.949,2.95,2.948,2.95,8
20180901|2018-06-20 22:00,21,2.95,2.95,2.95,2.95,1
20180901|2018-06-20 22:30,21,2.951,2.951,2.951,2.951,5
20180901|2018-06-20 23:00,21,2.951,2.951,2.949,2.949,4
20180901|2018-06-20 23:30,21,2.949,2.949,2.948,2.948,35
20180901|2018-06-21 00:00,21,2.949,2.952,2.949,2.952,7
20180901|2018-06-21 00:30,21,2.948,2.948,2.948,2.948,4
20180901|2018-06-21 01:00,21,2.948,2.948,2.948,2.948,16
20180901|2018-06-21 01:30,21,2.948,2.948,2.944,2.944,8
20180901|2018-06-21 02:00,21,2.945,2.945,2.942,2.943,21
20180901|2018-06-21 02:30,21,2.944,2.948,2.942,2.948,20
20180901|2018-06-21 03:00,21,2.949,2.954,2.948,2.95,204
20180901|2018-06-21 03:30,21,2.95,2.959,2.95,2.959,281
20180901|2018-06-21 04:00,21,2.956,2.957,2.955,2.955,4
20180901|2018-06-21 04:30,21,2.959,2.96,2.958,2.96,14
20180901|2018-06-21 05:00,21,2.959,2.963,2.959,2.962,62
20180901|2018-06-21 05:30,21,2.959,2.963,2.958,2.963,8
20180901|2018-06-21 06:00,21,2.961,2.966,2.96,2.966,108
20180901|2018-06-21 06:30,21,2.966,2.971,2.964,2.97,133
20180901|2018-06-21 07:00,21,2.969,2.969,2.965,2.967,210
20180901|2018-06-21 07:30,21,2.967,2.968,2.964,2.965,223
20180901|2018-06-21 08:00,21,2.963,2.973,2.959,2.971,483
20180901|2018-06-21 08:30,21,2.97,2.98,2.967,2.977,737
20180901|2018-06-21 09:00,21,2.977,2.981,2.97,2.972,612
20180901|2018-06-21 09:30,21,2.971,2.971,2.943,2.949,801
20180901|2018-06-21 10:00,21,2.949,2.951,2.923,2.932,1303
20180901|2018-06-21 10:30,21,2.931,2.936,2.927,2.928,462
20180901|2018-06-21 11:00,21,2.927,2.94,2.927,2.933,352
20180901|2018-06-21 11:30,21,2.932,2.943,2.932,2.941,141
20180901|2018-06-21 12:00,21,2.941,2.947,2.94,2.942,216
20180901|2018-06-21 12:30,21,2.942,2.943,2.939,2.94,171
20180901|2018-06-21 13:00,21,2.94,2.949,2.939,2.945,610
20180901|2018-06-21 13:30,21,2.944,2.948,2.942,2.945,198
20180901|2018-06-21 14:00,21,2.946,2.946,2.942,2.944,79
20180901|2018-06-21 14:30,21,2.943,2.949,2.943,2.947,125
20180901|2018-06-21 15:00,21,2.948,2.951,2.948,2.95,40
20180901|2018-06-21 15:30,21,2.95,2.95,2.948,2.949,16
20180901|2018-06-21 17:00,22,2.946,2.951,2.946,2.949,65
20180901|2018-06-21 18:00,22,2.949,2.949,2.949,2.949,1
20180901|2018-06-21 18:30,22,2.95,2.95,2.95,2.95,1
20180901|2018-06-21 19:00,22,2.949,2.949,2.949,2.949,1
20180901|2018-06-21 20:00,22,2.949,2.949,2.949,2.949,2
20180901|2018-06-21 20:30,22,2.945,2.946,2.945,2.946,3
20180901|2018-06-21 21:00,22,2.946,2.946,2.946,2.946,1
20180901|2018-06-21 21:30,22,2.946,2.946,2.946,2.946,1
20180901|2018-06-21 22:30,22,2.948,2.948,2.948,2.948,1
20180901|2018-06-21 23:00,22,2.95,2.95,2.95,2.95,1
20180901|2018-06-21 23:30,22,2.951,2.952,2.951,2.952,10
20180901|2018-06-22 00:00,22,2.953,2.958,2.953,2.958,24
20180901|2018-06-22 00:30,22,2.952,2.952,2.95,2.95,3
20180901|2018-06-22 01:00,22,2.95,2.952,2.948,2.95,31
20180901|2018-06-22 01:30,22,2.95,2.952,2.95,2.952,15
20180901|2018-06-22 02:00,22,2.954,2.954,2.952,2.953,8
20180901|2018-06-22 02:30,22,2.953,2.953,2.95,2.95,16
20180901|2018-06-22 03:00,22,2.95,2.95,2.946,2.947,21
20180901|2018-06-22 03:30,22,2.948,2.949,2.948,2.949,12
20180901|2018-06-22 04:00,22,2.949,2.95,2.948,2.948,11
20180901|2018-06-22 04:30,22,2.946,2.946,2.934,2.938,51
20180901|2018-06-22 05:00,22,2.934,2.94,2.929,2.938,12
20180901|2018-06-22 05:30,22,2.94,2.943,2.936,2.939,22
20180901|2018-06-22 06:00,22,2.939,2.939,2.932,2.934,124
20180901|2018-06-22 06:30,22,2.934,2.934,2.923,2.926,113
20180901|2018-06-22 07:00,22,2.922,2.927,2.912,2.919,268
20180901|2018-06-22 07:30,22,2.918,2.934,2.916,2.926,358
20180901|2018-06-22 08:00,22,2.925,2.926,2.906,2.914,588
20180901|2018-06-22 08:30,22,2.913,2.916,2.904,2.908,451
20180901|2018-06-22 09:00,22,2.908,2.929,2.907,2.926,449
20180901|2018-06-22 09:30,22,2.926,2.927,2.915,2.917,412
20180901|2018-06-22 10:00,22,2.916,2.918,2.905,2.906,463
20180901|2018-06-22 10:30,22,2.905,2.907,2.899,2.901,561
20180901|2018-06-22 11:00,22,2.902,2.909,2.899,2.906,397
20180901|2018-06-22 11:30,22,2.904,2.906,2.901,2.906,220
20180901|2018-06-22 12:00,22,2.905,2.912,2.899,2.912,389
20180901|2018-06-22 12:30,22,2.91,2.924,2.909,2.918,417
20180901|2018-06-22 13:00,22,2.917,2.925,2.911,2.918,742
20180901|2018-06-22 13:30,22,2.918,2.919,2.913,2.914,252
20180901|2018-06-22 14:00,22,2.914,2.919,2.914,2.918,86
20180901|2018-06-22 14:30,22,2.918,2.92,2.916,2.918,39
20180901|2018-06-22 15:00,22,2.919,2.919,2.915,2.916,55
20180901|2018-06-22 15:30,22,2.916,2.917,2.915,2.915,35
20180901|2018-06-24 17:00,25,2.898,2.908,2.895,2.895,95
20180901|2018-06-24 17:30,25,2.898,2.899,2.894,2.895,13
20180901|2018-06-24 18:00,25,2.894,2.895,2.894,2.894,4
20180901|2018-06-24 18:30,25,2.894,2.894,2.894,2.894,2
20180901|2018-06-24 19:00,25,2.897,2.897,2.897,2.897,1
20180901|2018-06-24 19:30,25,2.896,2.901,2.896,2.901,7
20180901|2018-06-24 20:00,25,2.901,2.901,2.9,2.901,3
20180901|2018-06-24 20:30,25,2.9,2.9,2.9,2.9,18
20180901|2018-06-24 21:00,25,2.9,2.901,2.9,2.9,11
20180901|2018-06-24 21:30,25,2.898,2.9,2.898,2.899,5
20180901|2018-06-24 22:00,25,2.898,2.898,2.898,2.898,4
20180901|2018-06-24 23:00,25,2.899,2.899,2.899,2.899,1
20180901|2018-06-24 23:30,25,2.898,2.898,2.896,2.896,18
20180901|2018-06-25 00:00,25,2.895,2.895,2.892,2.892,15
20180901|2018-06-25 00:30,25,2.892,2.892,2.89,2.892,28
20180901|2018-06-25 01:00,25,2.891,2.892,2.891,2.892,14
20180901|2018-06-25 01:30,25,2.895,2.895,2.892,2.892,5
20180901|2018-06-25 02:00,25,2.891,2.893,2.886,2.887,148
20180901|2018-06-25 02:30,25,2.887,2.887,2.884,2.885,51
20180901|2018-06-25 03:00,25,2.886,2.888,2.881,2.882,47
20180901|2018-06-25 03:30,25,2.881,2.883,2.881,2.881,8
20180901|2018-06-25 04:00,25,2.883,2.883,2.882,2.883,4
20180901|2018-06-25 04:30,25,2.881,2.883,2.881,2.883,19
20180901|2018-06-25 05:00,25,2.882,2.884,2.88,2.882,115
20180901|2018-06-25 05:30,25,2.883,2.883,2.878,2.878,36
20180901|2018-06-25 06:00,25,2.881,2.881,2.874,2.874,116
20180901|2018-06-25 06:30,25,2.874,2.875,2.872,2.873,194
20180901|2018-06-25 07:00,25,2.874,2.893,2.874,2.888,167
20180901|2018-06-25 07:30,25,2.89,2.896,2.878,2.878,269
20180901|2018-06-25 08:00,25,2.879,2.885,2.875,2.884,376
20180901|2018-06-25 08:30,25,2.885,2.887,2.879,2.881,630
20180901|2018-06-25 09:00,25,2.881,2.896,2.879,2.893,588
20180901|2018-06-25 09:30,25,2.894,2.896,2.887,2.889,312
20180901|2018-06-25 10:00,25,2.889,2.892,2.888,2.891,737
20180901|2018-06-25 10:30,25,2.89,2.901,2.888,2.899,601
20180901|2018-06-25 11:00,25,2.9,2.901,2.89,2.891,226
20180901|2018-06-25 11:30,25,2.89,2.895,2.888,2.892,200
20180901|2018-06-25 12:00,25,2.892,2.892,2.886,2.887,223
20180901|2018-06-25 12:30,25,2.887,2.894,2.887,2.893,281
20180901|2018-06-25 13:00,25,2.892,2.9,2.891,2.898,1259
20180901|2018-06-25 13:30,25,2.899,2.902,2.898,2.899,247
20180901|2018-06-25 14:00,25,2.899,2.899,2.897,2.898,48
20180901|2018-06-25 14:30,25,2.899,2.905,2.899,2.905,59
20180901|2018-06-25 15:00,25,2.904,2.907,2.903,2.906,58
20180901|2018-06-25 15:30,25,2.906,2.908,2.905,2.905,39
20180901|2018-06-25 17:00,26,2.903,2.904,2.903,2.904,7
20180901|2018-06-25 17:30,26,2.901,2.901,2.901,2.901,1
20180901|2018-06-25 18:00,26,2.902,2.902,2.901,2.901,25
20180901|2018-06-25 18:30,26,2.899,2.901,2.898,2.9,8
20180901|2018-06-25 19:00,26,2.9,2.901,2.9,2.901,4
20180901|2018-06-25 20:00,26,2.903,2.905,2.903,2.905,9
20180901|2018-06-25 20:30,26,2.905,2.905,2.905,2.905,2
20180901|2018-06-25 21:00,26,2.906,2.907,2.906,2.907,2
20180901|2018-06-25 21:30,26,2.908,2.908,2.908,2.908,10
20180901|2018-06-25 22:00,26,2.907,2.907,2.907,2.907,10
20180901|2018-06-25 23:30,26,2.909,2.909,2.899,2.899,105
20180901|2018-06-26 00:00,26,2.901,2.902,2.9,2.9,29
20180901|2018-06-26 00:30,26,2.902,2.902,2.902,2.902,1
20180901|2018-06-26 01:00,26,2.905,2.905,2.905,2.905,1
20180901|2018-06-26 01:30,26,2.908,2.908,2.902,2.902,5
20180901|2018-06-26 02:00,26,2.903,2.907,2.903,2.907,9
20180901|2018-06-26 02:30,26,2.907,2.907,2.903,2.904,24
20180901|2018-06-26 03:00,26,2.906,2.907,2.904,2.904,23
20180901|2018-06-26 03:30,26,2.904,2.904,2.904,2.904,4
20180901|2018-06-26 04:00,26,2.905,2.905,2.905,2.905,6
20180901|2018-06-26 04:30,26,2.905,2.905,2.9,2.902,10
20180901|2018-06-26 05:00,26,2.9,2.903,2.899,2.9,18
20180901|2018-06-26 05:30,26,2.902,2.904,2.902,2.904,8
20180901|2018-06-26 06:00,26,2.903,2.903,2.884,2.888,121
20180901|2018-06-26 06:30,26,2.889,2.897,2.888,2.897,70
20180901|2018-06-26 07:00,26,2.901,2.905,2.892,2.898,168
20180901|2018-06-26 07:30,26,2.898,2.899,2.891,2.892,135
20180901|2018-06-26 08:00,26,2.892,2.894,2.882,2.891,458
20180901|2018-06-26 08:30,26,2.891,2.892,2.881,2.883,596
20180901|2018-06-26 09:00,26,2.884,2.889,2.882,2.886,1108
20180901|2018-06-26 09:30,26,2.886,2.894,2.883,2.893,458
20180901|2018-06-26 10:00,26,2.892,2.896,2.887,2.888,418
20180901|2018-06-26 10:30,26,2.887,2.892,2.886,2.89,316
20180901|2018-06-26 11:00,26,2.889,2.894,2.888,2.893,324
20180901|2018-06-26 11:30,26,2.894,2.896,2.891,2.894,289
20180901|2018-06-26 12:00,26,2.894,2.897,2.89,2.894,473
20180901|2018-06-26 12:30,26,2.894,2.899,2.893,2.897,434
20180901|2018-06-26 13:00,26,2.897,2.908,2.897,2.908,1679
20180901|2018-06-26 13:30,26,2.907,2.912,2.907,2.908,699
20180901|2018-06-26 14:00,26,2.909,2.913,2.909,2.913,153
20180901|2018-06-26 14:30,26,2.913,2.916,2.911,2.913,365
20180901|2018-06-26 15:00,26,2.912,2.917,2.912,2.916,45
20180901|2018-06-26 15:30,26,2.917,2.92,2.917,2.919,49
20180901|2018-06-26 17:00,27,2.92,2.923,2.918,2.919,62
20180901|2018-06-26 17:30,27,2.918,2.918,2.918,2.918,1
20180901|2018-06-26 18:30,27,2.918,2.918,2.918,2.918,1
20180901|2018-06-26 19:00,27,2.92,2.921,2.92,2.921,4
20180901|2018-06-26 19:30,27,2.923,2.924,2.922,2.924,9
20180901|2018-06-26 20:00,27,2.922,2.922,2.922,2.922,8
20180901|2018-06-26 20:30,27,2.922,2.924,2.922,2.924,8
20180901|2018-06-26 22:00,27,2.921,2.921,2.92,2.92,23
20180901|2018-06-26 22:30,27,2.921,2.927,2.921,2.927,37
20180901|2018-06-26 23:30,27,2.926,2.926,2.926,2.926,2
20180901|2018-06-27 00:00,27,2.93,2.931,2.929,2.93,37
20180901|2018-06-27 01:00,27,2.93,2.93,2.929,2.929,7
20180901|2018-06-27 01:30,27,2.93,2.93,2.929,2.929,2
20180901|2018-06-27 02:00,27,2.93,2.932,2.927,2.931,62
20180901|2018-06-27 02:30,27,2.932,2.941,2.932,2.939,193
20180901|2018-06-27 03:00,27,2.939,2.94,2.938,2.939,83
20180901|2018-06-27 03:30,27,2.938,2.941,2.938,2.941,50
20180901|2018-06-27 04:00,27,2.94,2.944,2.94,2.94,14
20180901|2018-06-27 04:30,27,2.942,2.947,2.942,2.943,41
20180901|2018-06-27 05:00,27,2.943,2.947,2.941,2.942,53
20180901|2018-06-27 05:30,27,2.945,2.951,2.945,2.945,55
20180901|2018-06-27 06:00,27,2.946,2.946,2.94,2.944,73
20180901|2018-06-27 06:30,27,2.944,2.952,2.944,2.95,255
20180901|2018-06-27 07:00,27,2.95,2.953,2.946,2.952,422
20180901|2018-06-27 07:30,27,2.951,2.965,2.95,2.964,1351
20180901|2018-06-27 08:00,27,2.963,2.967,2.951,2.954,1439
20180901|2018-06-27 08:30,27,2.953,2.96,2.945,2.96,1411
20180901|2018-06-27 09:00,27,2.961,2.97,2.957,2.965,1252
20180901|2018-06-27 09:30,27,2.965,2.968,2.96,2.961,850
20180901|2018-06-27 10:00,27,2.961,2.961,2.951,2.953,852
20180901|2018-06-27 10:30,27,2.953,2.957,2.943,2.944,766
20180901|2018-06-27 11:00,27,2.944,2.944,2.928,2.943,1654
20180901|2018-06-27 11:30,27,2.943,2.954,2.938,2.952,906
20180901|2018-06-27 12:00,27,2.952,2.959,2.949,2.95,527
20180901|2018-06-27 12:30,27,2.95,2.95,2.941,2.944,707
20180901|2018-06-27 13:00,27,2.944,2.958,2.944,2.95,4054
20180901|2018-06-27 13:30,27,2.95,2.955,2.947,2.953,748
20180901|2018-06-27 14:00,27,2.953,2.955,2.947,2.95,564
20180901|2018-06-27 14:30,27,2.951,2.957,2.951,2.953,430
20180901|2018-06-27 15:00,27,2.953,2.959,2.953,2.959,156
20180901|2018-06-27 15:30,27,2.959,2.96,2.956,2.957,65
20180901|2018-06-27 17:00,28,2.956,2.963,2.956,2.958,69
20180901|2018-06-27 17:30,28,2.957,2.959,2.957,2.957,7
20180901|2018-06-27 18:00,28,2.96,2.961,2.958,2.961,4
20180901|2018-06-27 18:30,28,2.961,2.963,2.961,2.963,4
20180901|2018-06-27 19:00,28,2.961,2.961,2.96,2.96,4
20180901|2018-06-27 20:00,28,2.958,2.959,2.957,2.957,14
20180901|2018-06-27 20:30,28,2.957,2.957,2.957,2.957,1
20180901|2018-06-27 21:00,28,2.958,2.958,2.958,2.958,4
20180901|2018-06-27 21:30,28,2.958,2.958,2.956,2.956,12
20180901|2018-06-27 22:00,28,2.954,2.955,2.951,2.951,22
20180901|2018-06-27 22:30,28,2.949,2.95,2.948,2.95,44
20180901|2018-06-27 23:00,28,2.95,2.951,2.95,2.951,11
20180901|2018-06-27 23:30,28,2.949,2.949,2.945,2.947,24
20180901|2018-06-28 00:00,28,2.946,2.947,2.946,2.946,5
20180901|2018-06-28 00:30,28,2.946,2.946,2.943,2.943,7
20180901|2018-06-28 01:00,28,2.941,2.944,2.94,2.944,10
20180901|2018-06-28 01:30,28,2.945,2.945,2.945,2.945,2
20180901|2018-06-28 02:00,28,2.941,2.941,2.941,2.941,3
20180901|2018-06-28 02:30,28,2.94,2.944,2.94,2.943,13
20180901|2018-06-28 03:00,28,2.944,2.95,2.943,2.947,29
20180901|2018-06-28 03:30,28,2.946,2.954,2.946,2.952,56
20180901|2018-06-28 04:00,28,2.952,2.952,2.952,2.952,8
20180901|2018-06-28 04:30,28,2.952,2.955,2.952,2.953,11
20180901|2018-06-28 05:00,28,2.947,2.949,2.944,2.946,10
20180901|2018-06-28 05:30,28,2.946,2.946,2.944,2.946,16
20180901|2018-06-28 06:00,28,2.948,2.952,2.945,2.951,90
20180901|2018-06-28 06:30,28,2.948,2.952,2.945,2.952,34
20180901|2018-06-28 07:00,28,2.951,2.962,2.951,2.958,338
20180901|2018-06-28 07:30,28,2.958,2.974,2.955,2.968,604
20180901|2018-06-28 08:00,28,2.968,2.981,2.967,2.972,1905
20180901|2018-06-28 08:30,28,2.973,2.98,2.972,2.977,1074
20180901|2018-06-28 09:00,28,2.977,2.989,2.976,2.985,1546
20180901|2018-06-28 09:30,28,2.985,2.992,2.945,2.95,1945
20180901|2018-06-28 10:00,28,2.95,2.958,2.94,2.953,848
20180901|2018-06-28 10:30,28,2.952,2.953,2.948,2.952,378
20180901|2018-06-28 11:00,28,2.951,2.951,2.942,2.943,401
20180901|2018-06-28 11:30,28,2.942,2.942,2.908,2.921,2678
20180901|2018-06-28 12:00,28,2.92,2.928,2.915,2.921,1617
20180901|2018-06-28 12:30,28,2.92,2.922,2.917,2.918,609
20180901|2018-06-28 13:00,28,2.918,2.923,2.91,2.922,2010
20180901|2018-06-28 13:30,28,2.922,2.925,2.921,2.924,780
20180901|2018-06-28 14:00,28,2.924,2.925,2.921,2.922,397
20180901|2018-06-28 14:30,28,2.921,2.933,2.92,2.93,331
20180901|2018-06-28 15:00,28,2.928,2.931,2.927,2.928,56
20180901|2018-06-28 15:30,28,2.928,2.931,2.928,2.93,35
20180901|2018-06-28 17:00,29,2.931,2.931,2.931,2.931,1
20180901|2018-06-28 17:30,29,2.928,2.93,2.928,2.93,12
20180901|2018-06-28 18:00,29,2.925,2.925,2.92,2.92,30
20180901|2018-06-28 18:30,29,2.919,2.925,2.919,2.925,5
20180901|2018-06-28 19:00,29,2.923,2.927,2.923,2.927,16
20180901|2018-06-28 19:30,29,2.925,2.925,2.922,2.922,13
20180901|2018-06-28 20:00,29,2.92,2.923,2.92,2.923,9
20180901|2018-06-28 20:30,29,2.922,2.922,2.919,2.921,11
20180901|2018-06-28 21:00,29,2.919,2.92,2.916,2.916,37
20180901|2018-06-28 21:30,29,2.916,2.919,2.916,2.919,18
20180901|2018-06-28 22:00,29,2.913,2.921,2.913,2.921,17
20180901|2018-06-28 22:30,29,2.923,2.923,2.915,2.915,2
20180901|2018-06-28 23:00,29,2.912,2.915,2.912,2.915,2
20180901|2018-06-28 23:30,29,2.918,2.918,2.917,2.917,4
20180901|2018-06-29 00:00,29,2.915,2.916,2.911,2.916,56
20180901|2018-06-29 01:00,29,2.912,2.913,2.905,2.91,37
20180901|2018-06-29 01:30,29,2.908,2.914,2.907,2.914,32
20180901|2018-06-29 02:00,29,2.91,2.913,2.91,2.911,16
20180901|2018-06-29 02:30,29,2.912,2.912,2.907,2.908,27
20180901|2018-06-29 03:00,29,2.909,2.911,2.903,2.905,70
20180901|2018-06-29 03:30,29,2.91,2.914,2.907,2.913,30
20180901|2018-06-29 04:00,29,2.911,2.911,2.906,2.911,20
20180901|2018-06-29 04:30,29,2.916,2.919,2.909,2.915,102
20180901|2018-06-29 05:00,29,2.915,2.928,2.915,2.925,68
20180901|2018-06-29 05:30,29,2.924,2.924,2.909,2.913,62
20180901|2018-06-29 06:00,29,2.914,2.921,2.912,2.914,212
20180901|2018-06-29 06:30,29,2.915,2.915,2.902,2.902,222
20180901|2018-06-29 07:00,29,2.902,2.908,2.898,2.907,355
20180901|2018-06-29 07:30,29,2.906,2.906,2.894,2.895,376
20180901|2018-06-29 08:00,29,2.895,2.912,2.89,2.908,1482
20180901|2018-06-29 08:30,29,2.909,2.92,2.898,2.898,1337
20180901|2018-06-29 09:00,29,2.898,2.904,2.894,2.898,793
20180901|2018-06-29 09:30,29,2.898,2.903,2.895,2.898,777
20180901|2018-06-29 10:00,29,2.899,2.901,2.894,2.896,832
20180901|2018-06-29 10:30,29,2.897,2.897,2.891,2.893,493
20180901|2018-06-29 11:00,29,2.894,2.9,2.889,2.898,1616
20180901|2018-06-29 11:30,29,2.898,2.902,2.896,2.902,793
20180901|2018-06-29 12:00,29,2.901,2.907,2.897,2.898,830
20180901|2018-06-29 12:30,29,2.898,2.901,2.897,2.9,423
20180901|2018-06-29 13:00,29,2.9,2.904,2.894,2.9,5634
20180901|2018-06-29 13:30,29,2.9,2.904,2.899,2.901,1071
20180901|2018-06-29 14:00,29,2.901,2.903,2.9,2.9,253
20180901|2018-06-29 14:30,29,2.9,2.901,2.899,2.901,346
20180901|2018-06-29 15:00,29,2.9,2.901,2.899,2.9,177
20180901|2018-06-29 15:30,29,2.9,2.9,2.898,2.898,194
20180901|2018-07-01 17:00,2,2.89,2.89,2.886,2.888,106
20180901|2018-07-01 17:30,2,2.89,2.89,2.889,2.889,4
20180901|2018-07-01 18:00,2,2.891,2.891,2.887,2.887,33
20180901|2018-07-01 18:30,2,2.886,2.887,2.886,2.886,12
20180901|2018-07-01 19:00,2,2.888,2.888,2.888,2.888,2
20180901|2018-07-01 19:30,2,2.887,2.887,2.882,2.883,24
20180901|2018-07-01 20:00,2,2.882,2.886,2.882,2.885,46
20180901|2018-07-01 20:30,2,2.886,2.887,2.885,2.887,14
20180901|2018-07-01 21:00,2,2.885,2.885,2.884,2.884,3
20180901|2018-07-01 21:30,2,2.884,2.885,2.884,2.885,5
20180901|2018-07-01 22:00,2,2.885,2.885,2.885,2.885,9
20180901|2018-07-01 22:30,2,2.885,2.885,2.884,2.884,7
20180901|2018-07-01 23:00,2,2.882,2.883,2.874,2.879,164
20180901|2018-07-01 23:30,2,2.879,2.88,2.879,2.879,12
20180901|2018-07-02 00:00,2,2.879,2.879,2.879,2.879,3
20180901|2018-07-02 00:30,2,2.879,2.882,2.879,2.879,10
20180901|2018-07-02 01:00,2,2.878,2.879,2.878,2.878,12
20180901|2018-07-02 01:30,2,2.877,2.879,2.877,2.879,16
20180901|2018-07-02 02:00,2,2.877,2.877,2.868,2.871,196
20180901|2018-07-02 02:30,2,2.87,2.872,2.87,2.872,27
20180901|2018-07-02 03:00,2,2.871,2.871,2.868,2.87,41
20180901|2018-07-02 03:30,2,2.87,2.872,2.87,2.87,10
20180901|2018-07-02 04:00,2,2.872,2.877,2.872,2.877,35
20180901|2018-07-02 04:30,2,2.876,2.876,2.875,2.875,20
20180901|2018-07-02 05:00,2,2.877,2.88,2.876,2.879,35
20180901|2018-07-02 05:30,2,2.879,2.882,2.877,2.88,35
20180901|2018-07-02 06:00,2,2.881,2.886,2.869,2.87,265
20180901|2018-07-02 06:30,2,2.868,2.869,2.861,2.866,274
20180901|2018-07-02 07:00,2,2.865,2.875,2.864,2.868,232
20180901|2018-07-02 07:30,2,2.867,2.867,2.854,2.858,1400
20180901|2018-07-02 08:00,2,2.858,2.859,2.834,2.846,4394
20180901|2018-07-02 08:30,2,2.846,2.85,2.837,2.842,2280
20180901|2018-07-02 09:00,2,2.841,2.844,2.838,2.841,1472
20180901|2018-07-02 09:30,2,2.84,2.844,2.836,2.843,1440
20180901|2018-07-02 10:00,2,2.844,2.847,2.838,2.839,1394
20180901|2018-07-02 10:30,2,2.839,2.843,2.837,2.84,1737
20180901|2018-07-02 11:00,2,2.84,2.844,2.837,2.839,924
20180901|2018-07-02 11:30,2,2.839,2.844,2.837,2.843,1340
20180901|2018-07-02 12:00,2,2.843,2.847,2.841,2.842,1010
20180901|2018-07-02 12:30,2,2.841,2.845,2.841,2.843,1793
20180901|2018-07-02 13:00,2,2.843,2.847,2.838,2.842,3146
20180901|2018-07-02 13:30,2,2.842,2.845,2.841,2.842,499
20180901|2018-07-02 14:00,2,2.842,2.845,2.842,2.844,279
20180901|2018-07-02 14:30,2,2.845,2.847,2.843,2.845,275
20180901|2018-07-02 15:00,2,2.845,2.845,2.842,2.843,115
20180901|2018-07-02 15:30,2,2.842,2.843,2.839,2.841,76
20180901|2018-07-02 17:00,3,2.841,2.845,2.84,2.844,10
20180901|2018-07-02 17:30,3,2.845,2.845,2.842,2.842,2
20180901|2018-07-02 18:00,3,2.844,2.844,2.844,2.844,1
20180901|2018-07-02 18:30,3,2.842,2.842,2.842,2.842,1
20180901|2018-07-02 19:30,3,2.841,2.841,2.841,2.841,1
20180901|2018-07-02 20:00,3,2.839,2.842,2.839,2.84,13
20180901|2018-07-02 20:30,3,2.839,2.839,2.838,2.838,5
20180901|2018-07-02 21:00,3,2.836,2.841,2.836,2.841,16
20180901|2018-07-02 21:30,3,2.84,2.84,2.84,2.84,2
20180901|2018-07-02 22:00,3,2.841,2.841,2.841,2.841,9
20180901|2018-07-02 22:30,3,2.84,2.84,2.84,2.84,1
20180901|2018-07-03 01:00,3,2.841,2.844,2.841,2.844,10
20180901|2018-07-03 01:30,3,2.844,2.845,2.843,2.845,13
20180901|2018-07-03 02:00,3,2.846,2.846,2.844,2.844,13
20180901|2018-07-03 02:30,3,2.844,2.845,2.842,2.844,63
20180901|2018-07-03 03:00,3,2.845,2.845,2.842,2.842,12
20180901|2018-07-03 03:30,3,2.844,2.844,2.843,2.844,6
20180901|2018-07-03 04:00,3,2.843,2.843,2.84,2.842,25
20180901|2018-07-03 04:30,3,2.84,2.84,2.838,2.838,24
20180901|2018-07-03 05:00,3,2.84,2.842,2.839,2.842,15
20180901|2018-07-03 05:30,3,2.842,2.842,2.839,2.842,36
20180901|2018-07-03 06:00,3,2.841,2.846,2.841,2.844,141
20180901|2018-07-03 06:30,3,2.843,2.844,2.839,2.84,191
20180901|2018-07-03 07:00,3,2.84,2.845,2.84,2.842,154
20180901|2018-07-03 07:30,3,2.842,2.846,2.839,2.841,862
20180901|2018-07-03 08:00,3,2.841,2.846,2.83,2.838,1777
20180901|2018-07-03 08:30,3,2.838,2.853,2.838,2.851,1655
20180901|2018-07-03 09:00,3,2.852,2.854,2.846,2.85,646
20180901|2018-07-03 09:30,3,2.85,2.857,2.849,2.855,1397
20180901|2018-07-03 10:00,3,2.855,2.86,2.849,2.852,823
20180901|2018-07-03 10:30,3,2.852,2.869,2.85,2.866,780
20180901|2018-07-03 11:00,3,2.866,2.878,2.863,2.865,1574
20180901|2018-07-03 11:30,3,2.864,2.871,2.863,2.865,975
20180901|2018-07-03 12:00,3,2.865,2.869,2.864,2.866,747
20180901|2018-07-03 12:30,3,2.866,2.866,2.852,2.854,723
20180901|2018-07-03 13:00,3,2.854,2.855,2.842,2.846,2122
20180901|2018-07-03 13:30,3,2.846,2.846,2.839,2.84,490
20180901|2018-07-03 14:00,3,2.84,2.841,2.837,2.84,258
20180901|2018-07-03 14:30,3,2.84,2.844,2.837,2.843,331
20180901|2018-07-03 15:00,3,2.844,2.845,2.838,2.838,137
20180901|2018-07-03 15:30,3,2.838,2.838,2.833,2.833,95
20180901|2018-07-03 17:00,5,2.835,2.836,2.835,2.836,12
20180901|2018-07-03 17:30,5,2.835,2.835,2.835,2.835,2
20180901|2018-07-03 18:00,5,2.834,2.834,2.824,2.828,68
20180901|2018-07-03 18:30,5,2.827,2.827,2.827,2.827,10
20180901|2018-07-03 19:00,5,2.826,2.827,2.825,2.827,13
20180901|2018-07-03 19:30,5,2.827,2.827,2.826,2.826,7
20180901|2018-07-03 20:00,5,2.826,2.826,2.826,2.826,5
20180901|2018-07-03 20:30,5,2.826,2.826,2.824,2.824,14
20180901|2018-07-03 21:00,5,2.832,2.834,2.832,2.834,13
20180901|2018-07-03 21:30,5,2.833,2.833,2.833,2.833,1
20180901|2018-07-03 22:00,5,2.834,2.837,2.834,2.835,42
20180901|2018-07-03 23:00,5,2.832,2.832,2.832,2.832,1
20180901|2018-07-03 23:30,5,2.831,2.835,2.831,2.835,2
20180901|2018-07-04 00:00,5,2.834,2.837,2.834,2.837,4
20180901|2018-07-04 00:30,5,2.839,2.854,2.839,2.851,46
20180901|2018-07-04 01:00,5,2.848,2.85,2.845,2.85,6
20180901|2018-07-04 01:30,5,2.851,2.853,2.851,2.851,4
20180901|2018-07-04 02:00,5,2.849,2.852,2.848,2.852,17
20180901|2018-07-04 02:30,5,2.848,2.85,2.848,2.85,11
20180901|2018-07-04 03:00,5,2.85,2.868,2.85,2.868,183
20180901|2018-07-04 03:30,5,2.866,2.867,2.861,2.862,32
20180901|2018-07-04 04:00,5,2.864,2.864,2.861,2.862,3
20180901|2018-07-04 04:30,5,2.86,2.86,2.856,2.857,6
20180901|2018-07-04 05:00,5,2.854,2.854,2.848,2.85,21
20180901|2018-07-04 05:30,5,2.853,2.857,2.853,2.855,26
20180901|2018-07-04 06:00,5,2.857,2.857,2.852,2.852,14
20180901|2018-07-04 06:30,5,2.851,2.851,2.851,2.851,1
20180901|2018-07-04 07:00,5,2.853,2.862,2.853,2.862,35
20180901|2018-07-04 07:30,5,2.862,2.863,2.86,2.86,14
20180901|2018-07-04 08:00,5,2.859,2.861,2.839,2.84,148
20180901|2018-07-04 08:30,5,2.84,2.841,2.828,2.833,604
20180901|2018-07-04 09:00,5,2.833,2.833,2.824,2.826,388
20180901|2018-07-04 09:30,5,2.825,2.825,2.804,2.804,1262
20180901|2018-07-04 10:00,5,2.804,2.806,2.799,2.806,648
20180901|2018-07-04 10:30,5,2.807,2.809,2.805,2.809,166
20180901|2018-07-04 11:00,5,2.808,2.817,2.806,2.817,115
20180901|2018-07-04 11:30,5,2.817,2.819,2.813,2.817,95
20180901|2018-07-04 17:00,5,2.815,2.818,2.815,2.815,13
20180901|2018-07-04 17:30,5,2.815,2.817,2.815,2.816,3
20180901|2018-07-04 18:00,5,2.816,2.816,2.814,2.814,24
20180901|2018-07-04 18:30,5,2.815,2.815,2.813,2.813,8
20180901|2018-07-04 19:00,5,2.814,2.816,2.811,2.814,41
20180901|2018-07-04 19:30,5,2.813,2.813,2.811,2.811,11
20180901|2018-07-04 20:00,5,2.812,2.812,2.811,2.811,3
20180901|2018-07-04 20:30,5,2.81,2.811,2.806,2.806,8
20180901|2018-07-04 21:00,5,2.806,2.808,2.806,2.808,15
20180901|2018-07-04 21:30,5,2.808,2.811,2.808,2.809,18
20180901|2018-07-04 22:00,5,2.809,2.809,2.809,2.809,2
20180901|2018-07-04 22:30,5,2.809,2.809,2.807,2.808,16
20180901|2018-07-04 23:30,5,2.809,2.809,2.807,2.807,14
20180901|2018-07-05 00:00,5,2.809,2.81,2.809,2.81,11
20180901|2018-07-05 01:00,5,2.81,2.81,2.809,2.809,7
20180901|2018-07-05 01:30,5,2.81,2.815,2.81,2.815,18
20180901|2018-07-05 02:00,5,2.816,2.816,2.807,2.807,69
20180901|2018-07-05 02:30,5,2.809,2.814,2.809,2.813,11
20180901|2018-07-05 03:00,5,2.813,2.813,2.808,2.81,19
20180901|2018-07-05 03:30,5,2.809,2.819,2.809,2.818,18
20180901|2018-07-05 04:00,5,2.817,2.82,2.816,2.817,69
20180901|2018-07-05 04:30,5,2.815,2.821,2.815,2.819,67
20180901|2018-07-05 05:00,5,2.818,2.82,2.814,2.814,40
20180901|2018-07-05 05:30,5,2.813,2.819,2.811,2.818,33
20180901|2018-07-05 06:00,5,2.817,2.821,2.813,2.82,117
20180901|2018-07-05 06:30,5,2.819,2.84,2.819,2.834,198
20180901|2018-07-05 07:00,5,2.834,2.854,2.831,2.85,965
20180901|2018-07-05 07:30,5,2.85,2.857,2.848,2.851,473
20180901|2018-07-05 08:00,5,2.851,2.852,2.825,2.829,1836
20180901|2018-07-05 08:30,5,2.829,2.829,2.817,2.824,2353
20180901|2018-07-05 09:00,5,2.823,2.826,2.817,2.818,1129
20180901|2018-07-05 09:30,5,2.818,2.828,2.816,2.828,953
20180901|2018-07-05 10:00,5,2.828,2.829,2.822,2.826,861
20180901|2018-07-05 10:30,5,2.825,2.826,2.818,2.82,486
20180901|2018-07-05 11:00,5,2.819,2.824,2.817,2.822,437
20180901|2018-07-05 11:30,5,2.822,2.831,2.82,2.83,650
20180901|2018-07-05 12:00,5,2.83,2.831,2.823,2.823,545
20180901|2018-07-05 12:30,5,2.823,2.824,2.813,2.816,776
20180901|2018-07-05 13:00,5,2.816,2.822,2.809,2.812,2610
20180901|2018-07-05 13:30,5,2.812,2.815,2.807,2.809,623
20180901|2018-07-05 14:00,5,2.81,2.813,2.809,2.809,185
20180901|2018-07-05 14:30,5,2.81,2.811,2.805,2.806,425
20180901|2018-07-05 15:00,5,2.806,2.806,2.803,2.804,128
20180901|2018-07-05 15:30,5,2.804,2.806,2.802,2.805,125
20180901|2018-07-05 17:00,6,2.805,2.806,2.804,2.805,22
20180901|2018-07-05 17:30,6,2.805,2.806,2.804,2.806,21
20180901|2018-07-05 18:00,6,2.806,2.807,2.804,2.806,13
20180901|2018-07-05 18:30,6,2.806,2.806,2.805,2.806,35
20180901|2018-07-05 19:00,6,2.805,2.805,2.799,2.801,42
20180901|2018-07-05 19:30,6,2.802,2.802,2.802,2.802,1
20180901|2018-07-05 20:00,6,2.804,2.805,2.804,2.805,6
20180901|2018-07-05 20:30,6,2.803,2.804,2.803,2.804,5
20180901|2018-07-05 21:00,6,2.805,2.805,2.805,2.805,12
20180901|2018-07-05 21:30,6,2.805,2.805,2.805,2.805,1
20180901|2018-07-05 22:00,6,2.807,2.808,2.807,2.807,74
20180901|2018-07-05 22:30,6,2.807,2.807,2.807,2.807,2
20180901|2018-07-05 23:00,6,2.807,2.808,2.807,2.808,3
20180901|2018-07-05 23:30,6,2.809,2.811,2.808,2.81,52
20180901|2018-07-06 00:00,6,2.809,2.813,2.808,2.813,26
20180901|2018-07-06 00:30,6,2.813,2.815,2.813,2.814,10
20180901|2018-07-06 01:00,6,2.815,2.82,2.815,2.818,36
20180901|2018-07-06 01:30,6,2.813,2.815,2.813,2.815,22
20180901|2018-07-06 02:00,6,2.816,2.816,2.805,2.805,57
20180901|2018-07-06 02:30,6,2.807,2.807,2.802,2.803,45
20180901|2018-07-06 03:00,6,2.803,2.803,2.799,2.803,19
20180901|2018-07-06 03:30,6,2.802,2.806,2.802,2.806,6
20180901|2018-07-06 04:00,6,2.806,2.809,2.806,2.809,8
20180901|2018-07-06 04:30,6,2.808,2.814,2.808,2.808,65
20180901|2018-07-06 05:00,6,2.809,2.811,2.808,2.811,21
20180901|2018-07-06 05:30,6,2.81,2.811,2.81,2.811,59
20180901|2018-07-06 06:00,6,2.81,2.819,2.81,2.818,68
20180901|2018-07-06 06:30,6,2.817,2.819,2.812,2.813,91
20180901|2018-07-06 07:00,6,2.813,2.826,2.813,2.824,342
20180901|2018-07-06 07:30,6,2.822,2.828,2.815,2.816,434
20180901|2018-07-06 08:00,6,2.817,2.817,2.806,2.809,1322
20180901|2018-07-06 08:30,6,2.809,2.814,2.808,2.814,1102
20180901|2018-07-06 09:00,6,2.814,2.819,2.813,2.819,928
20180901|2018-07-06 09:30,6,2.812,2.833,2.801,2.821,1686
20180901|2018-07-06 10:00,6,2.821,2.826,2.817,2.818,601
20180901|2018-07-06 10:30,6,2.819,2.822,2.815,2.822,436
20180901|2018-07-06 11:00,6,2.821,2.821,2.817,2.821,333
20180901|2018-07-06 11:30,6,2.821,2.827,2.821,2.826,365
20180901|2018-07-06 12:00,6,2.826,2.831,2.825,2.829,467
20180901|2018-07-06 12:30,6,2.829,2.831,2.822,2.825,862
20180901|2018-07-06 13:00,6,2.825,2.83,2.823,2.825,1860
20180901|2018-07-06 13:30,6,2.824,2.825,2.82,2.82,1168
20180901|2018-07-06 14:00,6,2.82,2.823,2.819,2.823,321
20180901|2018-07-06 14:30,6,2.824,2.829,2.823,2.828,319
20180901|2018-07-06 15:00,6,2.829,2.829,2.825,2.826,62
20180901|2018-07-06 15:30,6,2.826,2.828,2.819,2.82,261
20180901|2018-07-08 17:00,9,2.809,2.813,2.802,2.813,75
20180901|2018-07-08 17:30,9,2.814,2.815,2.81,2.813,31
20180901|2018-07-08 18:30,9,2.81,2.81,2.808,2.808,10
20180901|2018-07-08 19:00,9,2.81,2.812,2.81,2.81,3
20180901|2018-07-08 19:30,9,2.808,2.81,2.807,2.81,6
20180901|2018-07-08 20:00,9,2.809,2.81,2.809,2.81,6
20180901|2018-07-08 20:30,9,2.812,2.814,2.812,2.814,17
20180901|2018-07-08 21:00,9,2.816,2.817,2.814,2.817,32
20180901|2018-07-08 21:30,9,2.815,2.817,2.813,2.817,57
20180901|2018-07-08 22:00,9,2.817,2.817,2.817,2.817,2
20180901|2018-07-08 22:30,9,2.816,2.816,2.816,2.816,5
20180901|2018-07-08 23:00,9,2.816,2.816,2.816,2.816,11
20180901|2018-07-08 23:30,9,2.816,2.816,2.815,2.815,9
20180901|2018-07-09 00:00,9,2.816,2.819,2.816,2.819,5
20180901|2018-07-09 00:30,9,2.819,2.821,2.819,2.821,21
20180901|2018-07-09 01:00,9,2.821,2.821,2.82,2.82,7
20180901|2018-07-09 01:30,9,2.821,2.821,2.82,2.821,4
20180901|2018-07-09 02:00,9,2.821,2.821,2.819,2.819,5
20180901|2018-07-09 02:30,9,2.821,2.821,2.819,2.819,4
20180901|2018-07-09 03:00,9,2.822,2.822,2.822,2.822,3
20180901|2018-07-09 03:30,9,2.821,2.823,2.821,2.823,8
20180901|2018-07-09 04:00,9,2.823,2.825,2.823,2.825,28
20180901|2018-07-09 04:30,9,2.824,2.824,2.823,2.824,12
20180901|2018-07-09 05:00,9,2.824,2.832,2.824,2.83,83
20180901|2018-07-09 05:30,9,2.831,2.833,2.821,2.821,55
20180901|2018-07-09 06:00,9,2.821,2.821,2.81,2.811,129
20180901|2018-07-09 06:30,9,2.808,2.809,2.803,2.806,172
20180901|2018-07-09 07:00,9,2.807,2.814,2.794,2.813,859
20180901|2018-07-09 07:30,9,2.813,2.823,2.809,2.809,630
20180901|2018-07-09 08:00,9,2.81,2.829,2.802,2.811,3426
20180901|2018-07-09 08:30,9,2.809,2.816,2.805,2.809,2194
20180901|2018-07-09 09:00,9,2.809,2.81,2.8,2.803,1944
20180901|2018-07-09 09:30,9,2.802,2.805,2.799,2.803,1373
20180901|2018-07-09 10:00,9,2.803,2.805,2.799,2.801,1235
20180901|2018-07-09 10:30,9,2.801,2.802,2.797,2.799,841
20180901|2018-07-09 11:00,9,2.798,2.798,2.788,2.795,1755
20180901|2018-07-09 11:30,9,2.794,2.797,2.793,2.795,986
20180901|2018-07-09 12:00,9,2.796,2.796,2.79,2.792,2175
20180901|2018-07-09 12:30,9,2.791,2.796,2.791,2.796,1746
20180901|2018-07-09 13:00,9,2.795,2.801,2.794,2.797,4060
20180901|2018-07-09 13:30,9,2.797,2.799,2.794,2.797,829
20180901|2018-07-09 14:00,9,2.798,2.799,2.794,2.797,1056
20180901|2018-07-09 14:30,9,2.796,2.798,2.796,2.798,568
20180901|2018-07-09 15:00,9,2.799,2.8,2.798,2.799,97
20180901|2018-07-09 15:30,9,2.798,2.799,2.796,2.796,68
20180901|2018-07-09 17:00,10,2.798,2.802,2.793,2.802,54
20180901|2018-07-09 17:30,10,2.801,2.801,2.8,2.8,7
20180901|2018-07-09 18:00,10,2.801,2.802,2.8,2.8,14
20180901|2018-07-09 18:30,10,2.801,2.801,2.801,2.801,2
20180901|2018-07-09 19:00,10,2.8,2.8,2.8,2.8,6
20180901|2018-07-09 19:30,10,2.8,2.801,2.8,2.801,9
20180901|2018-07-09 20:00,10,2.802,2.802,2.801,2.801,9
20180901|2018-07-09 20:30,10,2.8,2.803,2.796,2.803,63
20180901|2018-07-09 21:00,10,2.803,2.803,2.802,2.802,22
20180901|2018-07-09 21:30,10,2.803,2.803,2.801,2.801,46
20180901|2018-07-09 22:00,10,2.801,2.801,2.799,2.801,45
20180901|2018-07-09 22:30,10,2.799,2.8,2.797,2.797,19
20180901|2018-07-09 23:00,10,2.797,2.798,2.797,2.798,3
20180901|2018-07-09 23:30,10,2.799,2.799,2.796,2.797,18
20180901|2018-07-10 00:00,10,2.798,2.799,2.798,2.798,35
20180901|2018-07-10 00:30,10,2.799,2.799,2.798,2.798,8
20180901|2018-07-10 01:00,10,2.798,2.798,2.796,2.796,8
20180901|2018-07-10 01:30,10,2.796,2.798,2.794,2.797,42
20180901|2018-07-10 02:00,10,2.797,2.798,2.796,2.796,11
20180901|2018-07-10 02:30,10,2.795,2.796,2.794,2.794,18
20180901|2018-07-10 03:00,10,2.792,2.792,2.782,2.783,74
20180901|2018-07-10 03:30,10,2.782,2.782,2.774,2.775,243
20180901|2018-07-10 04:00,10,2.775,2.778,2.774,2.777,83
20180901|2018-07-10 04:30,10,2.778,2.778,2.772,2.775,51
20180901|2018-07-10 05:00,10,2.777,2.778,2.775,2.777,38
20180901|2018-07-10 05:30,10,2.776,2.782,2.774,2.778,90
20180901|2018-07-10 06:00,10,2.781,2.789,2.781,2.788,96
20180901|2018-07-10 06:30,10,2.786,2.788,2.781,2.785,291
20180901|2018-07-10 07:00,10,2.784,2.789,2.779,2.789,937
20180901|2018-07-10 07:30,10,2.789,2.804,2.785,2.788,1547
20180901|2018-07-10 08:00,10,2.788,2.794,2.781,2.791,2021
20180901|2018-07-10 08:30,10,2.791,2.793,2.778,2.781,1779
20180901|2018-07-10 09:00,10,2.78,2.78,2.774,2.777,1210
20180901|2018-07-10 09:30,10,2.777,2.778,2.77,2.775,2343
20180901|2018-07-10 10:00,10,2.775,2.775,2.769,2.77,2118
20180901|2018-07-10 10:30,10,2.771,2.78,2.77,2.777,1362
20180901|2018-07-10 11:00,10,2.778,2.778,2.766,2.77,2227
20180901|2018-07-10 11:30,10,2.77,2.771,2.765,2.765,1156
20180901|2018-07-10 12:00,10,2.766,2.766,2.762,2.764,1298
20180901|2018-07-10 12:30,10,2.764,2.765,2.757,2.758,2156
20180901|2018-07-10 13:00,10,2.757,2.762,2.754,2.76,4021
20180901|2018-07-10 13:30,10,2.76,2.761,2.756,2.757,879
20180901|2018-07-10 14:00,10,2.756,2.762,2.756,2.757,632
20180901|2018-07-10 14:30,10,2.757,2.758,2.753,2.754,672
20180901|2018-07-10 15:00,10,2.754,2.755,2.753,2.754,65
20180901|2018-07-10 15:30,10,2.753,2.756,2.753,2.756,69
20180901|2018-07-10 17:00,11,2.757,2.757,2.752,2.756,141
20180901|2018-07-10 17:30,11,2.755,2.758,2.754,2.757,37
20180901|2018-07-10 18:00,11,2.757,2.758,2.756,2.756,22
20180901|2018-07-10 18:30,11,2.757,2.757,2.757,2.757,4
20180901|2018-07-10 19:00,11,2.757,2.757,2.755,2.756,9
20180901|2018-07-10 19:30,11,2.756,2.756,2.754,2.754,23
20180901|2018-07-10 20:00,11,2.755,2.756,2.754,2.756,71
20180901|2018-07-10 20:30,11,2.757,2.757,2.756,2.757,17
20180901|2018-07-10 21:00,11,2.756,2.756,2.754,2.754,48
20180901|2018-07-10 21:30,11,2.755,2.757,2.755,2.755,27
20180901|2018-07-10 22:00,11,2.755,2.755,2.753,2.754,38
20180901|2018-07-10 22:30,11,2.756,2.756,2.754,2.754,16
20180901|2018-07-10 23:00,11,2.754,2.756,2.754,2.756,7
20180901|2018-07-10 23:30,11,2.755,2.756,2.755,2.755,11
20180901|2018-07-11 00:00,11,2.753,2.754,2.753,2.754,8
20180901|2018-07-11 00:30,11,2.754,2.754,2.753,2.753,24
20180901|2018-07-11 01:00,11,2.755,2.755,2.754,2.754,4
20180901|2018-07-11 01:30,11,2.752,2.755,2.751,2.755,28
20180901|2018-07-11 02:00,11,2.754,2.756,2.753,2.753,28
20180901|2018-07-11 02:30,11,2.752,2.756,2.751,2.755,92
20180901|2018-07-11 03:00,11,2.756,2.762,2.756,2.76,250
20180901|2018-07-11 03:30,11,2.761,2.763,2.759,2.763,29
20180901|2018-07-11 04:00,11,2.763,2.766,2.762,2.763,95
20180901|2018-07-11 04:30,11,2.765,2.765,2.764,2.765,38
20180901|2018-07-11 05:00,11,2.765,2.766,2.76,2.76,28
20180901|2018-07-11 05:30,11,2.76,2.762,2.758,2.759,121
20180901|2018-07-11 06:00,11,2.758,2.768,2.758,2.766,169
20180901|2018-07-11 06:30,11,2.766,2.775,2.766,2.774,407
20180901|2018-07-11 07:00,11,2.775,2.781,2.774,2.779,579
20180901|2018-07-11 07:30,11,2.779,2.783,2.775,2.777,947
20180901|2018-07-11 08:00,11,2.778,2.785,2.771,2.785,2106
20180901|2018-07-11 08:30,11,2.785,2.785,2.775,2.778,1648
20180901|2018-07-11 09:00,11,2.777,2.786,2.774,2.785,1099
20180901|2018-07-11 09:30,11,2.786,2.791,2.781,2.787,1424
20180901|2018-07-11 10:00,11,2.787,2.794,2.785,2.794,1216
20180901|2018-07-11 10:30,11,2.795,2.798,2.791,2.792,854
20180901|2018-07-11 11:00,11,2.792,2.794,2.788,2.792,1186
20180901|2018-07-11 11:30,11,2.793,2.794,2.788,2.79,1085
20180901|2018-07-11 12:00,11,2.79,2.793,2.786,2.793,1345
20180901|2018-07-11 12:30,11,2.793,2.796,2.791,2.794,1252
20180901|2018-07-11 13:00,11,2.794,2.799,2.793,2.797,2296
20180901|2018-07-11 13:30,11,2.797,2.799,2.794,2.795,608
20180901|2018-07-11 14:00,11,2.794,2.797,2.794,2.797,258
20180901|2018-07-11 14:30,11,2.797,2.798,2.793,2.794,821
20180901|2018-07-11 15:00,11,2.794,2.795,2.793,2.795,134
20180901|2018-07-11 15:30,11,2.795,2.795,2.792,2.793,156
20180901|2018-07-11 17:00,12,2.787,2.792,2.787,2.791,107
20180901|2018-07-11 17:30,12,2.789,2.793,2.789,2.793,26
20180901|2018-07-11 18:00,12,2.793,2.793,2.793,2.793,2
20180901|2018-07-11 18:30,12,2.793,2.793,2.793,2.793,6
20180901|2018-07-11 19:00,12,2.792,2.793,2.791,2.792,24
20180901|2018-07-11 19:30,12,2.792,2.793,2.792,2.792,3
20180901|2018-07-11 20:00,12,2.792,2.794,2.792,2.793,18
20180901|2018-07-11 20:30,12,2.793,2.794,2.793,2.794,26
20180901|2018-07-11 21:00,12,2.792,2.794,2.792,2.793,31
20180901|2018-07-11 21:30,12,2.792,2.793,2.792,2.792,33
20180901|2018-07-11 22:00,12,2.793,2.794,2.791,2.794,17
20180901|2018-07-11 22:30,12,2.794,2.794,2.794,2.794,3
20180901|2018-07-11 23:00,12,2.794,2.794,2.794,2.794,2
20180901|2018-07-11 23:30,12,2.795,2.795,2.794,2.794,9
20180901|2018-07-12 00:00,12,2.795,2.796,2.794,2.794,23
20180901|2018-07-12 00:30,12,2.794,2.794,2.793,2.793,12
20180901|2018-07-12 01:00,12,2.792,2.793,2.789,2.789,38
20180901|2018-07-12 01:30,12,2.79,2.79,2.782,2.784,143
20180901|2018-07-12 02:00,12,2.783,2.785,2.78,2.783,109
20180901|2018-07-12 02:30,12,2.784,2.788,2.784,2.787,31
20180901|2018-07-12 03:00,12,2.787,2.788,2.782,2.782,24
20180901|2018-07-12 03:30,12,2.782,2.783,2.782,2.783,11
20180901|2018-07-12 04:00,12,2.784,2.784,2.778,2.781,32
20180901|2018-07-12 04:30,12,2.781,2.781,2.778,2.78,46
20180901|2018-07-12 05:00,12,2.78,2.782,2.78,2.781,40
20180901|2018-07-12 05:30,12,2.781,2.781,2.78,2.781,19
20180901|2018-07-12 06:00,12,2.781,2.782,2.778,2.781,168
20180901|2018-07-12 06:30,12,2.781,2.791,2.78,2.784,299
20180901|2018-07-12 07:00,12,2.784,2.785,2.78,2.781,804
20180901|2018-07-12 07:30,12,2.782,2.79,2.78,2.784,755
20180901|2018-07-12 08:00,12,2.784,2.784,2.777,2.779,2063
20180901|2018-07-12 08:30,12,2.779,2.787,2.775,2.78,2353
20180901|2018-07-12 09:00,12,2.781,2.795,2.78,2.792,1728
20180901|2018-07-12 09:30,12,2.79,2.792,2.766,2.773,4255
20180901|2018-07-12 10:00,12,2.772,2.774,2.765,2.77,2863
20180901|2018-07-12 10:30,12,2.771,2.773,2.764,2.767,1620
20180901|2018-07-12 11:00,12,2.766,2.767,2.759,2.766,1954
20180901|2018-07-12 11:30,12,2.765,2.781,2.764,2.78,1750
20180901|2018-07-12 12:00,12,2.78,2.78,2.774,2.778,1366
20180901|2018-07-12 12:30,12,2.778,2.781,2.773,2.775,1172
20180901|2018-07-12 13:00,12,2.776,2.777,2.764,2.766,4724
20180901|2018-07-12 13:30,12,2.767,2.767,2.763,2.766,1324
20180901|2018-07-12 14:00,12,2.767,2.771,2.765,2.77,336
20180901|2018-07-12 14:30,12,2.771,2.771,2.767,2.769,359
20180901|2018-07-12 15:00,12,2.769,2.77,2.766,2.769,167
20180901|2018-07-12 15:30,12,2.769,2.772,2.769,2.771,84
20180901|2018-07-12 17:00,13,2.773,2.773,2.772,2.772,7
20180901|2018-07-12 17:30,13,2.772,2.772,2.772,2.772,1
20180901|2018-07-12 18:30,13,2.77,2.77,2.77,2.77,1
20180901|2018-07-12 19:00,13,2.771,2.775,2.771,2.775,59
20180901|2018-07-12 19:30,13,2.774,2.775,2.773,2.773,33
20180901|2018-07-12 20:00,13,2.774,2.774,2.774,2.774,2
20180901|2018-07-12 20:30,13,2.772,2.773,2.77,2.77,19
20180901|2018-07-12 21:00,13,2.77,2.77,2.767,2.77,43
20180901|2018-07-12 21:30,13,2.77,2.77,2.767,2.767,3
20180901|2018-07-12 22:00,13,2.767,2.767,2.764,2.764,27
20180901|2018-07-12 22:30,13,2.764,2.766,2.764,2.765,12
20180901|2018-07-12 23:00,13,2.766,2.772,2.766,2.771,58
20180901|2018-07-12 23:30,13,2.772,2.773,2.772,2.773,12
20180901|2018-07-13 00:00,13,2.77,2.771,2.77,2.771,2
20180901|2018-07-13 00:30,13,2.769,2.769,2.768,2.768,10
20180901|2018-07-13 01:00,13,2.768,2.768,2.766,2.766,18
20180901|2018-07-13 01:30,13,2.767,2.767,2.766,2.766,12
20180901|2018-07-13 02:00,13,2.767,2.768,2.766,2.766,11
20180901|2018-07-13 02:30,13,2.766,2.766,2.765,2.766,17
20180901|2018-07-13 03:00,13,2.765,2.771,2.764,2.771,85
20180901|2018-07-13 03:30,13,2.771,2.772,2.77,2.77,50
20180901|2018-07-13 04:00,13,2.771,2.784,2.771,2.78,501
20180901|2018-07-13 04:30,13,2.779,2.779,2.773,2.777,41
20180901|2018-07-13 05:00,13,2.775,2.777,2.773,2.777,31
20180901|2018-07-13 05:30,13,2.778,2.778,2.775,2.775,45
20180901|2018-07-13 06:00,13,2.776,2.776,2.769,2.772,193
20180901|2018-07-13 06:30,13,2.772,2.772,2.762,2.765,246
20180901|2018-07-13 07:00,13,2.764,2.764,2.748,2.758,1127
20180901|2018-07-13 07:30,13,2.758,2.768,2.753,2.753,785
20180901|2018-07-13 08:00,13,2.754,2.761,2.749,2.75,1984
20180901|2018-07-13 08:30,13,2.751,2.751,2.736,2.738,3329
20180901|2018-07-13 09:00,13,2.738,2.743,2.736,2.743,1821
20180901|2018-07-13 09:30,13,2.742,2.743,2.736,2.737,2094
20180901|2018-07-13 10:00,13,2.737,2.741,2.736,2.737,1398
20180901|2018-07-13 10:30,13,2.738,2.74,2.736,2.736,2015
20180901|2018-07-13 11:00,13,2.737,2.741,2.736,2.741,1248
20180901|2018-07-13 11:30,13,2.741,2.741,2.737,2.738,1413
20180901|2018-07-13 12:00,13,2.737,2.739,2.73,2.733,2111
20180901|2018-07-13 12:30,13,2.732,2.735,2.726,2.727,1938
20180901|2018-07-13 13:00,13,2.728,2.729,2.723,2.724,6700
20180901|2018-07-13 13:30,13,2.724,2.727,2.723,2.724,2523
20180901|2018-07-13 14:00,13,2.725,2.729,2.724,2.729,885
20180901|2018-07-13 14:30,13,2.729,2.737,2.728,2.737,588
20180901|2018-07-13 15:00,13,2.736,2.737,2.733,2.734,107
20180901|2018-07-13 15:30,13,2.733,2.736,2.73,2.732,100
20180901|2018-07-15 17:00,16,2.741,2.742,2.731,2.739,254
20180901|2018-07-15 17:30,16,2.74,2.74,2.739,2.739,21
20180901|2018-07-15 18:00,16,2.739,2.74,2.739,2.74,48
20180901|2018-07-15 18:30,16,2.74,2.74,2.74,2.74,1
20180901|2018-07-15 19:00,16,2.739,2.74,2.738,2.738,27
20180901|2018-07-15 19:30,16,2.74,2.741,2.74,2.741,10
20180901|2018-07-15 20:00,16,2.741,2.741,2.74,2.741,19
20180901|2018-07-15 20:30,16,2.741,2.742,2.739,2.74,36
20180901|2018-07-15 21:00,16,2.741,2.743,2.741,2.741,12
20180901|2018-07-15 21:30,16,2.741,2.741,2.741,2.741,6
20180901|2018-07-15 22:00,16,2.741,2.741,2.741,2.741,4
20180901|2018-07-15 22:30,16,2.74,2.741,2.74,2.741,2
20180901|2018-07-15 23:00,16,2.74,2.74,2.74,2.74,8
20180901|2018-07-15 23:30,16,2.741,2.742,2.74,2.742,17
20180901|2018-07-16 00:00,16,2.74,2.741,2.74,2.741,4
20180901|2018-07-16 00:30,16,2.741,2.742,2.741,2.741,9
20180901|2018-07-16 01:00,16,2.743,2.747,2.743,2.745,54
20180901|2018-07-16 01:30,16,2.744,2.746,2.743,2.745,11
20180901|2018-07-16 02:00,16,2.744,2.746,2.741,2.742,55
20180901|2018-07-16 02:30,16,2.742,2.742,2.739,2.74,45
20180901|2018-07-16 03:00,16,2.739,2.739,2.735,2.735,79
20180901|2018-07-16 03:30,16,2.736,2.736,2.734,2.735,30
20180901|2018-07-16 04:00,16,2.736,2.737,2.734,2.734,93
20180901|2018-07-16 04:30,16,2.733,2.734,2.722,2.725,228
20180901|2018-07-16 05:00,16,2.725,2.725,2.718,2.719,179
20180901|2018-07-16 05:30,16,2.72,2.74,2.72,2.736,224
20180901|2018-07-16 06:00,16,2.737,2.74,2.729,2.737,248
20180901|2018-07-16 06:30,16,2.739,2.742,2.728,2.735,276
20180901|2018-07-16 07:00,16,2.734,2.749,2.734,2.741,582
20180901|2018-07-16 07:30,16,2.74,2.743,2.714,2.715,1977
20180901|2018-07-16 08:00,16,2.716,2.729,2.709,2.729,5279
20180901|2018-07-16 08:30,16,2.729,2.729,2.713,2.713,2430
20180901|2018-07-16 09:00,16,2.713,2.734,2.712,2.734,2580
20180901|2018-07-16 09:30,16,2.734,2.743,2.733,2.741,2571
20180901|2018-07-16 10:00,16,2.742,2.742,2.734,2.735,1219
20180901|2018-07-16 10:30,16,2.735,2.737,2.73,2.731,1981
20180901|2018-07-16 11:00,16,2.732,2.74,2.731,2.733,1409
20180901|2018-07-16 11:30,16,2.733,2.736,2.73,2.733,1346
20180901|2018-07-16 12:00,16,2.732,2.732,2.725,2.73,1622
20180901|2018-07-16 12:30,16,2.73,2.736,2.727,2.735,1324
20180901|2018-07-16 13:00,16,2.736,2.742,2.727,2.73,4429
20180901|2018-07-16 13:30,16,2.729,2.738,2.729,2.737,1033
20180901|2018-07-16 14:00,16,2.738,2.74,2.736,2.737,405
20180901|2018-07-16 14:30,16,2.737,2.737,2.733,2.734,580
20180901|2018-07-16 15:00,16,2.734,2.737,2.734,2.736,99
20180901|2018-07-16 15:30,16,2.736,2.737,2.735,2.737,134
20180901|2018-07-16 17:00,17,2.738,2.738,2.734,2.735,60
20180901|2018-07-16 17:30,17,2.734,2.736,2.734,2.736,12
20180901|2018-07-16 18:00,17,2.736,2.738,2.736,2.736,21
20180901|2018-07-16 18:30,17,2.737,2.737,2.736,2.737,11
20180901|2018-07-16 19:00,17,2.737,2.738,2.736,2.738,20
20180901|2018-07-16 19:30,17,2.738,2.739,2.738,2.739,17
20180901|2018-07-16 20:00,17,2.738,2.738,2.738,2.738,33
20180901|2018-07-16 20:30,17,2.738,2.741,2.737,2.738,94
20180901|2018-07-16 21:00,17,2.738,2.738,2.738,2.738,10
20180901|2018-07-16 21:30,17,2.738,2.738,2.736,2.736,7
20180901|2018-07-16 22:00,17,2.736,2.736,2.736,2.736,9
20180901|2018-07-16 22:30,17,2.736,2.738,2.736,2.737,21
20180901|2018-07-16 23:00,17,2.738,2.74,2.738,2.738,49
20180901|2018-07-16 23:30,17,2.738,2.742,2.738,2.741,97
20180901|2018-07-17 00:00,17,2.742,2.746,2.742,2.743,118
20180901|2018-07-17 00:30,17,2.742,2.742,2.74,2.74,9
20180901|2018-07-17 01:00,17,2.74,2.74,2.738,2.738,7
20180901|2018-07-17 01:30,17,2.737,2.737,2.733,2.733,50
20180901|2018-07-17 02:00,17,2.733,2.736,2.733,2.734,55
20180901|2018-07-17 02:30,17,2.734,2.74,2.734,2.736,83
20180901|2018-07-17 03:00,17,2.735,2.735,2.731,2.731,51
20180901|2018-07-17 03:30,17,2.731,2.733,2.728,2.733,82
20180901|2018-07-17 04:00,17,2.732,2.733,2.728,2.728,37
20180901|2018-07-17 04:30,17,2.729,2.731,2.727,2.728,61
20180901|2018-07-17 05:00,17,2.728,2.735,2.728,2.735,64
20180901|2018-07-17 05:30,17,2.734,2.739,2.733,2.739,136
20180901|2018-07-17 06:00,17,2.737,2.747,2.737,2.742,315
20180901|2018-07-17 06:30,17,2.742,2.756,2.739,2.749,689
20180901|2018-07-17 07:00,17,2.748,2.751,2.74,2.749,963
20180901|2018-07-17 07:30,17,2.748,2.75,2.744,2.745,672
20180901|2018-07-17 08:00,17,2.744,2.744,2.729,2.73,3254
20180901|2018-07-17 08:30,17,2.73,2.733,2.726,2.727,2132
20180901|2018-07-17 09:00,17,2.727,2.727,2.719,2.722,2388
20180901|2018-07-17 09:30,17,2.723,2.724,2.715,2.716,2970
20180901|2018-07-17 10:00,17,2.715,2.716,2.707,2.713,3583
20180901|2018-07-17 10:30,17,2.713,2.713,2.701,2.704,4200
20180901|2018-07-17 11:00,17,2.704,2.708,2.701,2.708,3196
20180901|2018-07-17 11:30,17,2.708,2.711,2.704,2.709,1722
20180901|2018-07-17 12:00,17,2.708,2.715,2.707,2.711,2288
20180901|2018-07-17 12:30,17,2.712,2.712,2.705,2.707,1328
20180901|2018-07-17 13:00,17,2.707,2.711,2.702,2.71,3651
20180901|2018-07-17 13:30,17,2.711,2.712,2.706,2.709,1247
20180901|2018-07-17 14:00,17,2.709,2.711,2.706,2.71,528
20180901|2018-07-17 14:30,17,2.709,2.709,2.704,2.705,736
20180901|2018-07-17 15:00,17,2.705,2.707,2.704,2.706,211
20180901|2018-07-17 15:30,17,2.706,2.708,2.704,2.708,120
20180901|2018-07-17 17:00,18,2.709,2.71,2.706,2.708,83
20180901|2018-07-17 17:30,18,2.709,2.709,2.706,2.706,76
20180901|2018-07-17 18:00,18,2.707,2.707,2.705,2.706,21
20180901|2018-07-17 18:30,18,2.706,2.707,2.706,2.707,33
20180901|2018-07-17 19:00,18,2.707,2.707,2.705,2.706,33
20180901|2018-07-17 19:30,18,2.707,2.707,2.705,2.705,25
20180901|2018-07-17 20:00,18,2.707,2.707,2.706,2.707,27
20180901|2018-07-17 20:30,18,2.707,2.709,2.706,2.707,24
20180901|2018-07-17 21:00,18,2.707,2.708,2.707,2.708,5
20180901|2018-07-17 21:30,18,2.709,2.711,2.707,2.711,13
20180901|2018-07-17 22:00,18,2.708,2.709,2.708,2.709,2
20180901|2018-07-17 22:30,18,2.709,2.71,2.708,2.708,4
20180901|2018-07-17 23:00,18,2.709,2.71,2.708,2.708,5
20180901|2018-07-17 23:30,18,2.709,2.709,2.706,2.708,37
20180901|2018-07-18 00:00,18,2.708,2.71,2.705,2.706,65
20180901|2018-07-18 00:30,18,2.707,2.707,2.705,2.705,5
20180901|2018-07-18 01:00,18,2.706,2.707,2.703,2.704,47
20180901|2018-07-18 01:30,18,2.704,2.706,2.704,2.706,16
20180901|2018-07-18 02:00,18,2.706,2.707,2.705,2.706,23
20180901|2018-07-18 02:30,18,2.705,2.705,2.698,2.701,155
20180901|2018-07-18 03:00,18,2.701,2.709,2.701,2.709,105
20180901|2018-07-18 03:30,18,2.709,2.709,2.706,2.707,48
20180901|2018-07-18 04:00,18,2.708,2.708,2.704,2.704,64
20180901|2018-07-18 04:30,18,2.704,2.707,2.701,2.702,76
20180901|2018-07-18 05:00,18,2.701,2.702,2.695,2.7,174
20180901|2018-07-18 05:30,18,2.701,2.701,2.697,2.699,84
20180901|2018-07-18 06:00,18,2.7,2.708,2.698,2.702,228
20180901|2018-07-18 06:30,18,2.703,2.707,2.7,2.705,196
20180901|2018-07-18 07:00,18,2.705,2.712,2.7,2.711,842
20180901|2018-07-18 07:30,18,2.709,2.718,2.709,2.717,1462
20180901|2018-07-18 08:00,18,2.716,2.718,2.703,2.706,2892
20180901|2018-07-18 08:30,18,2.706,2.709,2.699,2.7,2821
20180901|2018-07-18 09:00,18,2.7,2.7,2.691,2.693,4211
20180901|2018-07-18 09:30,18,2.693,2.701,2.69,2.697,2867
20180901|2018-07-18 10:00,18,2.698,2.7,2.696,2.698,1718
20180901|2018-07-18 10:30,18,2.697,2.706,2.696,2.706,2816
20180901|2018-07-18 11:00,18,2.705,2.707,2.702,2.704,1900
20180901|2018-07-18 11:30,18,2.703,2.704,2.697,2.697,2249
20180901|2018-07-18 12:00,18,2.697,2.701,2.695,2.698,2184
20180901|2018-07-18 12:30,18,2.699,2.699,2.693,2.693,2370
20180901|2018-07-18 13:00,18,2.693,2.694,2.688,2.691,6317
20180901|2018-07-18 13:30,18,2.692,2.697,2.689,2.697,1186
20180901|2018-07-18 14:00,18,2.697,2.7,2.695,2.699,357
20180901|2018-07-18 14:30,18,2.7,2.701,2.699,2.699,614
20180901|2018-07-18 15:00,18,2.699,2.702,2.699,2.701,280
20180901|2018-07-18 15:30,18,2.7,2.701,2.698,2.699,291
20180901|2018-07-18 17:00,19,2.703,2.703,2.7,2.7,78
20180901|2018-07-18 17:30,19,2.699,2.7,2.698,2.7,19
20180901|2018-07-18 18:00,19,2.699,2.699,2.698,2.698,15
20180901|2018-07-18 18:30,19,2.697,2.697,2.695,2.697,42
20180901|2018-07-18 19:00,19,2.696,2.697,2.695,2.695,35
20180901|2018-07-18 19:30,19,2.695,2.696,2.694,2.694,10
20180901|2018-07-18 20:00,19,2.695,2.696,2.693,2.694,99
20180901|2018-07-18 20:30,19,2.694,2.694,2.692,2.692,41
20180901|2018-07-18 21:00,19,2.693,2.693,2.692,2.693,22
20180901|2018-07-18 21:30,19,2.694,2.695,2.693,2.693,22
20180901|2018-07-18 22:00,19,2.693,2.693,2.693,2.693,2
20180901|2018-07-18 22:30,19,2.693,2.693,2.691,2.692,4
20180901|2018-07-18 23:00,19,2.692,2.692,2.691,2.691,10
20180901|2018-07-18 23:30,19,2.692,2.692,2.689,2.69,25
20180901|2018-07-19 00:00,19,2.69,2.691,2.689,2.689,11
20180901|2018-07-19 00:30,19,2.69,2.692,2.687,2.69,90
20180901|2018-07-19 01:00,19,2.69,2.691,2.689,2.69,10
20180901|2018-07-19 01:30,19,2.689,2.689,2.687,2.689,26
20180901|2018-07-19 02:00,19,2.689,2.691,2.689,2.69,68
20180901|2018-07-19 02:30,19,2.689,2.689,2.687,2.687,98
20180901|2018-07-19 03:00,19,2.687,2.689,2.684,2.685,132
20180901|2018-07-19 03:30,19,2.685,2.685,2.683,2.683,73
20180901|2018-07-19 04:00,19,2.684,2.686,2.684,2.684,86
20180901|2018-07-19 04:30,19,2.684,2.685,2.683,2.683,85
20180901|2018-07-19 05:00,19,2.683,2.693,2.683,2.693,146
20180901|2018-07-19 05:30,19,2.693,2.693,2.689,2.691,128
20180901|2018-07-19 06:00,19,2.691,2.698,2.69,2.696,177
20180901|2018-07-19 06:30,19,2.697,2.699,2.693,2.694,246
20180901|2018-07-19 07:00,19,2.694,2.694,2.687,2.691,663
20180901|2018-07-19 07:30,19,2.69,2.69,2.681,2.681,1247
20180901|2018-07-19 08:00,19,2.681,2.683,2.674,2.677,4242
20180901|2018-07-19 08:30,19,2.678,2.678,2.671,2.675,3732
20180901|2018-07-19 09:00,19,2.675,2.69,2.674,2.687,3072
20180901|2018-07-19 09:30,19,2.687,2.741,2.687,2.735,11974
20180901|2018-07-19 10:00,19,2.735,2.738,2.732,2.733,3168
20180901|2018-07-19 10:30,19,2.733,2.734,2.721,2.723,2897
20180901|2018-07-19 11:00,19,2.723,2.731,2.722,2.729,1737
20180901|2018-07-19 11:30,19,2.729,2.731,2.724,2.729,1649
20180901|2018-07-19 12:00,19,2.729,2.739,2.729,2.739,1795
20180901|2018-07-19 12:30,19,2.738,2.741,2.735,2.735,1676
20180901|2018-07-19 13:00,19,2.735,2.743,2.733,2.734,6882
20180901|2018-07-19 13:30,19,2.735,2.739,2.734,2.738,2307
20180901|2018-07-19 14:00,19,2.739,2.743,2.737,2.737,559
20180901|2018-07-19 14:30,19,2.738,2.741,2.735,2.736,989
20180901|2018-07-19 15:00,19,2.736,2.738,2.736,2.737,179
20180901|2018-07-19 15:30,19,2.736,2.737,2.735,2.735,114
20180901|2018-07-19 17:00,20,2.736,2.739,2.735,2.739,136
20180901|2018-07-19 17:30,20,2.738,2.741,2.737,2.739,82
20180901|2018-07-19 18:00,20,2.737,2.74,2.734,2.734,59
20180901|2018-07-19 18:30,20,2.737,2.737,2.735,2.737,35
20180901|2018-07-19 19:00,20,2.736,2.737,2.735,2.736,36
20180901|2018-07-19 19:30,20,2.737,2.738,2.735,2.736,10
20180901|2018-07-19 20:00,20,2.737,2.74,2.737,2.74,51
20180901|2018-07-19 20:30,20,2.739,2.74,2.733,2.736,64
20180901|2018-07-19 21:00,20,2.738,2.739,2.738,2.739,8
20180901|2018-07-19 21:30,20,2.739,2.741,2.738,2.739,32
20180901|2018-07-19 22:00,20,2.739,2.74,2.738,2.74,50
20180901|2018-07-19 22:30,20,2.74,2.74,2.738,2.739,13
20180901|2018-07-19 23:00,20,2.739,2.739,2.738,2.738,18
20180901|2018-07-19 23:30,20,2.737,2.738,2.736,2.737,56
20180901|2018-07-20 00:00,20,2.736,2.738,2.735,2.738,51
20180901|2018-07-20 00:30,20,2.736,2.738,2.736,2.738,9
20180901|2018-07-20 01:00,20,2.739,2.739,2.737,2.737,14
20180901|2018-07-20 01:30,20,2.737,2.739,2.737,2.739,39
20180901|2018-07-20 02:00,20,2.739,2.74,2.738,2.74,55
20180901|2018-07-20 02:30,20,2.739,2.741,2.739,2.741,113
20180901|2018-07-20 03:00,20,2.74,2.741,2.738,2.74,84
20180901|2018-07-20 03:30,20,2.739,2.74,2.736,2.738,29
20180901|2018-07-20 04:00,20,2.739,2.739,2.736,2.737,21
20180901|2018-07-20 04:30,20,2.736,2.74,2.735,2.738,82
20180901|2018-07-20 05:00,20,2.739,2.739,2.732,2.735,147
20180901|2018-07-20 05:30,20,2.736,2.736,2.733,2.735,120
20180901|2018-07-20 06:00,20,2.734,2.736,2.734,2.734,101
20180901|2018-07-20 06:30,20,2.734,2.735,2.731,2.732,165
20180901|2018-07-20 07:00,20,2.731,2.735,2.729,2.732,377
20180901|2018-07-20 07:30,20,2.732,2.74,2.731,2.734,1604
20180901|2018-07-20 08:00,20,2.734,2.752,2.728,2.749,6100
20180901|2018-07-20 08:30,20,2.748,2.75,2.737,2.739,3053
20180901|2018-07-20 09:00,20,2.74,2.74,2.734,2.735,2207
20180901|2018-07-20 09:30,20,2.735,2.737,2.731,2.735,2158
20180901|2018-07-20 10:00,20,2.736,2.739,2.735,2.736,1407
20180901|2018-07-20 10:30,20,2.735,2.741,2.734,2.74,1923
20180901|2018-07-20 11:00,20,2.74,2.744,2.737,2.744,1114
20180901|2018-07-20 11:30,20,2.744,2.744,2.741,2.743,1000
20180901|2018-07-20 12:00,20,2.743,2.743,2.74,2.74,1019
20180901|2018-07-20 12:30,20,2.74,2.74,2.73,2.732,3401
20180901|2018-07-20 13:00,20,2.732,2.732,2.725,2.726,5421
20180901|2018-07-20 13:30,20,2.727,2.729,2.724,2.728,1900
20180901|2018-07-20 14:00,20,2.727,2.73,2.727,2.73,534
20180901|2018-07-20 14:30,20,2.73,2.732,2.727,2.728,304
20180901|2018-07-20 15:00,20,2.728,2.732,2.727,2.732,187
20180901|2018-07-20 15:30,20,2.732,2.733,2.731,2.733,165
20180901|2018-07-22 17:00,23,2.705,2.711,2.7,2.705,564
20180901|2018-07-22 17:30,23,2.705,2.707,2.7,2.703,191
20180901|2018-07-22 18:00,23,2.703,2.706,2.701,2.704,26
20180901|2018-07-22 18:30,23,2.706,2.706,2.704,2.705,18
20180901|2018-07-22 19:00,23,2.706,2.708,2.705,2.705,102
20180901|2018-07-22 19:30,23,2.706,2.708,2.705,2.708,33
20180901|2018-07-22 20:00,23,2.708,2.709,2.706,2.707,57
20180901|2018-07-22 20:30,23,2.708,2.709,2.706,2.706,69
20180901|2018-07-22 21:00,23,2.708,2.709,2.707,2.709,69
20180901|2018-07-22 21:30,23,2.708,2.71,2.708,2.71,120
20180901|2018-07-22 22:00,23,2.71,2.71,2.707,2.709,85
20180901|2018-07-22 22:30,23,2.709,2.71,2.709,2.709,30
20180901|2018-07-22 23:00,23,2.71,2.711,2.709,2.709,40
20180901|2018-07-22 23:30,23,2.71,2.71,2.708,2.709,76
20180901|2018-07-23 00:00,23,2.709,2.709,2.704,2.707,199
20180901|2018-07-23 00:30,23,2.707,2.707,2.704,2.704,95
20180901|2018-07-23 01:00,23,2.704,2.705,2.703,2.703,115
20180901|2018-07-23 01:30,23,2.704,2.704,2.702,2.703,83
20180901|2018-07-23 02:00,23,2.703,2.704,2.7,2.702,286
20180901|2018-07-23 02:30,23,2.703,2.704,2.7,2.703,209
20180901|2018-07-23 03:00,23,2.704,2.709,2.703,2.705,228
20180901|2018-07-23 03:30,23,2.705,2.708,2.705,2.706,97
20180901|2018-07-23 04:00,23,2.707,2.708,2.704,2.704,109
20180901|2018-07-23 04:30,23,2.704,2.707,2.702,2.706,154
20180901|2018-07-23 05:00,23,2.705,2.706,2.703,2.704,128
20180901|2018-07-23 05:30,23,2.703,2.704,2.7,2.703,225
20180901|2018-07-23 06:00,23,2.703,2.704,2.701,2.702,495
20180901|2018-07-23 06:30,23,2.702,2.705,2.7,2.701,737
20180901|2018-07-23 07:00,23,2.7,2.701,2.693,2.698,2025
20180901|2018-07-23 07:30,23,2.698,2.7,2.689,2.689,1614
20180901|2018-07-23 08:00,23,2.69,2.704,2.689,2.698,2825
20180901|2018-07-23 08:30,23,2.698,2.702,2.688,2.696,3403
20180901|2018-07-23 09:00,23,2.697,2.7,2.693,2.696,1978
20180901|2018-07-23 09:30,23,2.696,2.698,2.692,2.694,2005
20180901|2018-07-23 10:00,23,2.694,2.695,2.688,2.689,2133
20180901|2018-07-23 10:30,23,2.689,2.694,2.689,2.691,2042
20180901|2018-07-23 11:00,23,2.69,2.693,2.689,2.691,1412
20180901|2018-07-23 11:30,23,2.692,2.698,2.691,2.697,1721
20180901|2018-07-23 12:00,23,2.697,2.699,2.694,2.698,2162
20180901|2018-07-23 12:30,23,2.698,2.7,2.697,2.7,1445
20180901|2018-07-23 13:00,23,2.699,2.7,2.694,2.696,4118
20180901|2018-07-23 13:30,23,2.696,2.697,2.69,2.69,1683
20180901|2018-07-23 14:00,23,2.69,2.692,2.69,2.692,999
20180901|2018-07-23 14:30,23,2.691,2.693,2.69,2.693,880
20180901|2018-07-23 15:00,23,2.692,2.695,2.692,2.695,364
20180901|2018-07-23 15:30,23,2.695,2.696,2.694,2.695,288
20180901|2018-07-23 17:00,24,2.697,2.698,2.692,2.694,105
20180901|2018-07-23 17:30,24,2.694,2.696,2.694,2.694,43
20180901|2018-07-23 18:00,24,2.694,2.696,2.694,2.696,47
20180901|2018-07-23 18:30,24,2.695,2.696,2.695,2.696,24
20180901|2018-07-23 19:00,24,2.695,2.696,2.695,2.695,84
20180901|2018-07-23 19:30,24,2.695,2.696,2.693,2.693,116
20180901|2018-07-23 20:00,24,2.694,2.694,2.69,2.691,156
20180901|2018-07-23 20:30,24,2.691,2.692,2.689,2.691,110
20180901|2018-07-23 21:00,24,2.691,2.691,2.685,2.687,192
20180901|2018-07-23 21:30,24,2.686,2.688,2.686,2.686,90
20180901|2018-07-23 22:00,24,2.686,2.688,2.685,2.686,84
20180901|2018-07-23 22:30,24,2.686,2.687,2.685,2.687,137
20180901|2018-07-23 23:00,24,2.687,2.687,2.685,2.686,55
20180901|2018-07-23 23:30,24,2.686,2.689,2.686,2.687,107
20180901|2018-07-24 00:00,24,2.687,2.688,2.686,2.687,69
20180901|2018-07-24 00:30,24,2.687,2.689,2.687,2.688,91
20180901|2018-07-24 01:00,24,2.688,2.69,2.687,2.689,100
20180901|2018-07-24 01:30,24,2.689,2.69,2.689,2.689,71
20180901|2018-07-24 02:00,24,2.69,2.69,2.687,2.687,79
20180901|2018-07-24 02:30,24,2.687,2.688,2.687,2.688,48
20180901|2018-07-24 03:00,24,2.688,2.69,2.687,2.69,86
20180901|2018-07-24 03:30,24,2.689,2.69,2.687,2.687,93
20180901|2018-07-24 04:00,24,2.688,2.69,2.687,2.688,105
20180901|2018-07-24 04:30,24,2.689,2.689,2.687,2.689,129
20180901|2018-07-24 05:00,24,2.69,2.697,2.69,2.696,275
20180901|2018-07-24 05:30,24,2.697,2.698,2.695,2.696,193
20180901|2018-07-24 06:00,24,2.697,2.71,2.695,2.699,1014
20180901|2018-07-24 06:30,24,2.699,2.707,2.698,2.705,657
20180901|2018-07-24 07:00,24,2.706,2.708,2.701,2.706,1372
20180901|2018-07-24 07:30,24,2.705,2.707,2.696,2.699,1300
20180901|2018-07-24 08:00,24,2.698,2.704,2.692,2.704,3624
20180901|2018-07-24 08:30,24,2.704,2.72,2.699,2.716,5044
20180901|2018-07-24 09:00,24,2.716,2.721,2.713,2.718,2956
20180901|2018-07-24 09:30,24,2.717,2.721,2.713,2.717,2663
20180901|2018-07-24 10:00,24,2.717,2.722,2.715,2.718,2102
20180901|2018-07-24 10:30,24,2.719,2.721,2.715,2.718,2318
20180901|2018-07-24 11:00,24,2.718,2.718,2.711,2.713,2499
20180901|2018-07-24 11:30,24,2.712,2.715,2.709,2.712,1742
20180901|2018-07-24 12:00,24,2.712,2.715,2.711,2.713,1205
20180901|2018-07-24 12:30,24,2.713,2.723,2.712,2.721,1764
20180901|2018-07-24 13:00,24,2.721,2.722,2.716,2.719,4316
20180901|2018-07-24 13:30,24,2.72,2.723,2.719,2.722,2583
20180901|2018-07-24 14:00,24,2.723,2.724,2.72,2.721,716
20180901|2018-07-24 14:30,24,2.721,2.724,2.721,2.723,962
20180901|2018-07-24 15:00,24,2.723,2.727,2.721,2.723,858
20180901|2018-07-24 15:30,24,2.723,2.725,2.722,2.724,372
20180901|2018-07-24 17:00,25,2.723,2.729,2.722,2.724,160
20180901|2018-07-24 17:30,25,2.725,2.726,2.722,2.726,72
20180901|2018-07-24 18:00,25,2.725,2.725,2.724,2.725,12
20180901|2018-07-24 18:30,25,2.726,2.726,2.724,2.725,52
20180901|2018-07-24 19:00,25,2.724,2.725,2.722,2.724,54
20180901|2018-07-24 19:30,25,2.724,2.725,2.722,2.724,76
20180901|2018-07-24 20:00,25,2.724,2.724,2.722,2.723,48
20180901|2018-07-24 20:30,25,2.724,2.724,2.721,2.721,53
20180901|2018-07-24 21:00,25,2.722,2.724,2.722,2.724,42
20180901|2018-07-24 21:30,25,2.723,2.725,2.721,2.722,79
20180901|2018-07-24 22:00,25,2.722,2.723,2.721,2.723,33
20180901|2018-07-24 22:30,25,2.723,2.724,2.722,2.724,48
20180901|2018-07-24 23:00,25,2.723,2.725,2.723,2.725,45
20180901|2018-07-24 23:30,25,2.725,2.725,2.723,2.723,20
20180901|2018-07-25 00:00,25,2.724,2.726,2.724,2.726,29
20180901|2018-07-25 00:30,25,2.725,2.727,2.725,2.726,71
20180901|2018-07-25 01:00,25,2.726,2.727,2.725,2.726,123
20180901|2018-07-25 01:30,25,2.726,2.73,2.726,2.729,164
20180901|2018-07-25 02:00,25,2.73,2.731,2.728,2.73,242
20180901|2018-07-25 02:30,25,2.73,2.731,2.727,2.728,171
20180901|2018-07-25 03:00,25,2.728,2.728,2.725,2.725,180
20180901|2018-07-25 03:30,25,2.726,2.73,2.726,2.728,126
20180901|2018-07-25 04:00,25,2.728,2.73,2.726,2.726,106
20180901|2018-07-25 04:30,25,2.726,2.733,2.726,2.729,278
20180901|2018-07-25 05:00,25,2.73,2.732,2.726,2.731,217
20180901|2018-07-25 05:30,25,2.731,2.732,2.728,2.729,148
20180901|2018-07-25 06:00,25,2.73,2.73,2.728,2.73,196
20180901|2018-07-25 06:30,25,2.729,2.733,2.727,2.731,496
20180901|2018-07-25 07:00,25,2.731,2.734,2.728,2.734,1296
20180901|2018-07-25 07:30,25,2.734,2.747,2.732,2.742,2963
20180901|2018-07-25 08:00,25,2.742,2.762,2.742,2.757,9024
20180901|2018-07-25 08:30,25,2.756,2.76,2.752,2.755,4800
20180901|2018-07-25 09:00,25,2.755,2.757,2.752,2.755,3073
20180901|2018-07-25 09:30,25,2.754,2.757,2.75,2.753,2932
20180901|2018-07-25 10:00,25,2.753,2.755,2.749,2.752,2690
20180901|2018-07-25 10:30,25,2.752,2.753,2.748,2.751,2484
20180901|2018-07-25 11:00,25,2.75,2.753,2.749,2.751,1424
20180901|2018-07-25 11:30,25,2.752,2.754,2.748,2.749,2525
20180901|2018-07-25 12:00,25,2.749,2.751,2.745,2.749,2722
20180901|2018-07-25 12:30,25,2.75,2.753,2.749,2.751,2717
20180901|2018-07-25 13:00,25,2.751,2.756,2.75,2.755,8193
20180901|2018-07-25 13:30,25,2.755,2.756,2.752,2.753,3013
20180901|2018-07-25 14:00,25,2.754,2.756,2.752,2.754,874
20180901|2018-07-25 14:30,25,2.754,2.757,2.753,2.756,1309
20180901|2018-07-25 15:00,25,2.756,2.759,2.756,2.759,575
20180901|2018-07-25 15:30,25,2.758,2.76,2.756,2.756,550
20180901|2018-07-25 17:00,26,2.755,2.758,2.751,2.755,485
20180901|2018-07-25 17:30,26,2.754,2.756,2.752,2.754,110
20180901|2018-07-25 18:00,26,2.754,2.755,2.753,2.754,49
20180901|2018-07-25 18:30,26,2.754,2.757,2.752,2.757,145
20180901|2018-07-25 19:00,26,2.756,2.759,2.753,2.758,277
20180901|2018-07-25 19:30,26,2.757,2.759,2.756,2.758,111
20180901|2018-07-25 20:00,26,2.758,2.772,2.757,2.763,689
20180901|2018-07-25 20:30,26,2.763,2.765,2.761,2.761,274
20180901|2018-07-25 21:00,26,2.761,2.764,2.761,2.761,104
20180901|2018-07-25 21:30,26,2.761,2.765,2.761,2.765,91
20180901|2018-07-25 22:00,26,2.764,2.766,2.762,2.762,83
20180901|2018-07-25 22:30,26,2.762,2.764,2.762,2.763,65
20180901|2018-07-25 23:00,26,2.763,2.764,2.761,2.763,112
20180901|2018-07-25 23:30,26,2.762,2.762,2.76,2.76,47
20180901|2018-07-26 00:00,26,2.76,2.762,2.759,2.761,86
20180901|2018-07-26 00:30,26,2.761,2.761,2.759,2.759,41
20180901|2018-07-26 01:00,26,2.76,2.761,2.757,2.758,164
20180901|2018-07-26 01:30,26,2.758,2.761,2.757,2.76,151
20180901|2018-07-26 02:00,26,2.761,2.765,2.761,2.763,299
20180901|2018-07-26 02:30,26,2.764,2.764,2.761,2.762,68
20180901|2018-07-26 03:00,26,2.762,2.766,2.762,2.763,166
20180901|2018-07-26 03:30,26,2.762,2.765,2.762,2.763,177
20180901|2018-07-26 04:00,26,2.763,2.765,2.761,2.763,148
20180901|2018-07-26 04:30,26,2.764,2.764,2.762,2.764,111
20180901|2018-07-26 05:00,26,2.765,2.769,2.765,2.768,503
20180901|2018-07-26 05:30,26,2.768,2.775,2.768,2.772,925
20180901|2018-07-26 06:00,26,2.771,2.776,2.769,2.776,781
20180901|2018-07-26 06:30,26,2.775,2.779,2.764,2.767,1374
20180901|2018-07-26 07:00,26,2.766,2.768,2.757,2.761,3670
20180901|2018-07-26 07:30,26,2.76,2.766,2.759,2.764,4740
20180901|2018-07-26 08:00,26,2.764,2.765,2.751,2.756,6901
20180901|2018-07-26 08:30,26,2.756,2.758,2.752,2.752,4599
20180901|2018-07-26 09:00,26,2.752,2.755,2.749,2.751,6260
20180901|2018-07-26 09:30,26,2.751,2.778,2.751,2.775,18394
20180901|2018-07-26 10:00,26,2.774,2.777,2.767,2.769,4766
20180901|2018-07-26 10:30,26,2.768,2.769,2.765,2.766,3698
20180901|2018-07-26 11:00,26,2.766,2.768,2.76,2.764,4244
20180901|2018-07-26 11:30,26,2.764,2.764,2.76,2.764,3857
20180901|2018-07-26 12:00,26,2.763,2.765,2.758,2.761,3039
20180901|2018-07-26 12:30,26,2.761,2.763,2.757,2.76,4471
20180901|2018-07-26 13:00,26,2.761,2.767,2.757,2.76,11574
20180901|2018-07-26 13:30,26,2.76,2.764,2.76,2.762,3876
20180901|2018-07-26 14:00,26,2.763,2.763,2.76,2.761,1573
20180901|2018-07-26 14:30,26,2.761,2.762,2.757,2.759,1617
20180901|2018-07-26 15:00,26,2.759,2.759,2.754,2.757,992
20180901|2018-07-26 15:30,26,2.756,2.76,2.755,2.756,1219
20180901|2018-07-26 17:00,27,2.758,2.761,2.757,2.759,126
20180901|2018-07-26 17:30,27,2.759,2.76,2.757,2.758,74
20180901|2018-07-26 18:00,27,2.758,2.76,2.758,2.76,58
20180901|2018-07-26 18:30,27,2.759,2.761,2.757,2.76,102
20180901|2018-07-26 19:00,27,2.76,2.762,2.758,2.761,303
20180901|2018-07-26 19:30,27,2.761,2.764,2.761,2.764,156
20180901|2018-07-26 20:00,27,2.763,2.766,2.762,2.765,176
20180901|2018-07-26 20:30,27,2.765,2.767,2.765,2.765,64
20180901|2018-07-26 21:00,27,2.765,2.767,2.764,2.765,180
20180901|2018-07-26 21:30,27,2.765,2.768,2.764,2.768,114
20180901|2018-07-26 22:00,27,2.767,2.768,2.767,2.767,53
20180901|2018-07-26 22:30,27,2.767,2.769,2.767,2.768,79
20180901|2018-07-26 23:00,27,2.769,2.769,2.768,2.768,28
20180901|2018-07-26 23:30,27,2.768,2.769,2.767,2.768,46
20180901|2018-07-27 00:00,27,2.769,2.769,2.768,2.768,38
20180901|2018-07-27 00:30,27,2.768,2.769,2.767,2.767,72
20180901|2018-07-27 01:00,27,2.767,2.768,2.765,2.766,66
20180901|2018-07-27 01:30,27,2.766,2.77,2.763,2.77,157
20180901|2018-07-27 02:00,27,2.769,2.77,2.767,2.767,98
20180901|2018-07-27 02:30,27,2.768,2.768,2.764,2.764,64
20180901|2018-07-27 03:00,27,2.765,2.765,2.763,2.764,66
20180901|2018-07-27 03:30,27,2.764,2.769,2.764,2.769,125
20180901|2018-07-27 04:00,27,2.769,2.771,2.768,2.77,200
20180901|2018-07-27 04:30,27,2.77,2.771,2.766,2.766,168
20180901|2018-07-27 05:00,27,2.766,2.767,2.763,2.763,212
20180901|2018-07-27 05:30,27,2.763,2.764,2.762,2.763,167
20180901|2018-07-27 06:00,27,2.763,2.776,2.762,2.774,1088
20180901|2018-07-27 06:30,27,2.774,2.789,2.774,2.785,2752
20180901|2018-07-27 07:00,27,2.786,2.788,2.778,2.779,2883
20180901|2018-07-27 07:30,27,2.778,2.789,2.778,2.787,2396
20180901|2018-07-27 08:00,27,2.788,2.797,2.782,2.783,8161
20180901|2018-07-27 08:30,27,2.782,2.795,2.782,2.79,5748
20180901|2018-07-27 09:00,27,2.791,2.795,2.786,2.79,3525
20180901|2018-07-27 09:30,27,2.79,2.791,2.781,2.786,3827
20180901|2018-07-27 10:00,27,2.786,2.791,2.783,2.79,2732
20180901|2018-07-27 10:30,27,2.791,2.792,2.784,2.786,2683
20180901|2018-07-27 11:00,27,2.786,2.789,2.785,2.786,2004
20180901|2018-07-27 11:30,27,2.785,2.789,2.784,2.785,3370
20180901|2018-07-27 12:00,27,2.785,2.791,2.782,2.79,3916
20180901|2018-07-27 12:30,27,2.79,2.796,2.788,2.794,3841
20180901|2018-07-27 13:00,27,2.795,2.796,2.779,2.78,14863
20180901|2018-07-27 13:30,27,2.78,2.782,2.775,2.778,4859
20180901|2018-07-27 14:00,27,2.779,2.782,2.778,2.782,1096
20180901|2018-07-27 14:30,27,2.782,2.783,2.78,2.783,1202
20180901|2018-07-27 15:00,27,2.782,2.785,2.782,2.785,483
20180901|2018-07-27 15:30,27,2.784,2.787,2.784,2.785,883
20180901|2018-07-29 17:00,30,2.794,2.794,2.779,2.781,1456
20180901|2018-07-29 17:30,30,2.781,2.791,2.781,2.79,304
20180901|2018-07-29 18:00,30,2.79,2.792,2.79,2.792,95
20180901|2018-07-29 18:30,30,2.791,2.792,2.785,2.792,343
20180901|2018-07-29 19:00,30,2.791,2.793,2.789,2.79,165
20180901|2018-07-29 19:30,30,2.791,2.792,2.789,2.79,57
20180901|2018-07-29 20:00,30,2.791,2.795,2.791,2.795,222
20180901|2018-07-29 20:30,30,2.794,2.795,2.792,2.795,229
20180901|2018-07-29 21:00,30,2.794,2.799,2.794,2.796,178
20180901|2018-07-29 21:30,30,2.796,2.799,2.794,2.796,266
20180901|2018-07-29 22:00,30,2.797,2.798,2.796,2.796,75
20180901|2018-07-29 22:30,30,2.796,2.797,2.796,2.796,76
20180901|2018-07-29 23:00,30,2.796,2.797,2.796,2.796,29
20180901|2018-07-29 23:30,30,2.796,2.796,2.795,2.796,70
20180901|2018-07-30 00:00,30,2.796,2.798,2.795,2.795,92
20180901|2018-07-30 00:30,30,2.795,2.797,2.795,2.796,49
20180901|2018-07-30 01:00,30,2.796,2.797,2.796,2.796,76
20180901|2018-07-30 01:30,30,2.796,2.797,2.796,2.796,58
20180901|2018-07-30 02:00,30,2.797,2.801,2.796,2.8,473
20180901|2018-07-30 02:30,30,2.8,2.806,2.8,2.805,409
20180901|2018-07-30 03:00,30,2.804,2.805,2.801,2.801,154
20180901|2018-07-30 03:30,30,2.801,2.801,2.796,2.797,251
20180901|2018-07-30 04:00,30,2.797,2.799,2.793,2.793,274
20180901|2018-07-30 04:30,30,2.793,2.793,2.782,2.787,915
20180901|2018-07-30 05:00,30,2.786,2.787,2.782,2.784,508
20180901|2018-07-30 05:30,30,2.784,2.789,2.78,2.788,687
20180901|2018-07-30 06:00,30,2.788,2.79,2.777,2.777,940
20180901|2018-07-30 06:30,30,2.777,2.799,2.772,2.794,2670
20180901|2018-07-30 07:00,30,2.793,2.796,2.773,2.779,3339
20180901|2018-07-30 07:30,30,2.778,2.788,2.778,2.786,2104
20180901|2018-07-30 08:00,30,2.785,2.785,2.774,2.778,5063
20180901|2018-07-30 08:30,30,2.777,2.778,2.766,2.775,6419
20180901|2018-07-30 09:00,30,2.775,2.792,2.774,2.792,5300
20180901|2018-07-30 09:30,30,2.792,2.805,2.791,2.797,9076
20180901|2018-07-30 10:00,30,2.797,2.801,2.793,2.801,3341
20180901|2018-07-30 10:30,30,2.8,2.803,2.798,2.802,2855
20180901|2018-07-30 11:00,30,2.803,2.804,2.79,2.79,3272
20180901|2018-07-30 11:30,30,2.79,2.797,2.79,2.797,2970
20180901|2018-07-30 12:00,30,2.797,2.804,2.796,2.802,2981
20180901|2018-07-30 12:30,30,2.802,2.805,2.8,2.803,3911
20180901|2018-07-30 13:00,30,2.804,2.814,2.795,2.797,17099
20180901|2018-07-30 13:30,30,2.798,2.799,2.794,2.799,2672
20180901|2018-07-30 14:00,30,2.799,2.802,2.797,2.801,1338
20180901|2018-07-30 14:30,30,2.802,2.803,2.798,2.8,1129
20180901|2018-07-30 15:00,30,2.8,2.801,2.799,2.801,522
20180901|2018-07-30 15:30,30,2.801,2.802,2.797,2.8,640
20180901|2018-07-30 17:00,31,2.801,2.801,2.8,2.8,53
20180901|2018-07-30 17:30,31,2.801,2.802,2.799,2.799,78
20180901|2018-07-30 18:00,31,2.799,2.801,2.799,2.8,49
20180901|2018-07-30 18:30,31,2.799,2.799,2.798,2.799,34
20180901|2018-07-30 19:00,31,2.799,2.803,2.799,2.801,202
20180901|2018-07-30 19:30,31,2.8,2.8,2.796,2.797,89
20180901|2018-07-30 20:00,31,2.796,2.796,2.793,2.795,208
20180901|2018-07-30 20:30,31,2.795,2.797,2.795,2.796,109
20180901|2018-07-30 21:00,31,2.795,2.795,2.794,2.795,104
20180901|2018-07-30 21:30,31,2.796,2.796,2.794,2.794,36
20180901|2018-07-30 22:00,31,2.794,2.795,2.791,2.792,219
20180901|2018-07-30 22:30,31,2.793,2.793,2.789,2.79,208
20180901|2018-07-30 23:00,31,2.789,2.793,2.789,2.793,82
20180901|2018-07-30 23:30,31,2.792,2.794,2.79,2.79,130
20180901|2018-07-31 00:00,31,2.79,2.794,2.789,2.793,179
20180901|2018-07-31 00:30,31,2.793,2.794,2.791,2.791,56
20180901|2018-07-31 01:00,31,2.791,2.792,2.789,2.791,101
20180901|2018-07-31 01:30,31,2.79,2.795,2.79,2.793,134
20180901|2018-07-31 02:00,31,2.794,2.797,2.794,2.794,156
20180901|2018-07-31 02:30,31,2.794,2.794,2.789,2.791,221
20180901|2018-07-31 03:00,31,2.79,2.792,2.79,2.791,148
20180901|2018-07-31 03:30,31,2.791,2.794,2.791,2.793,83
20180901|2018-07-31 04:00,31,2.795,2.798,2.794,2.798,165
20180901|2018-07-31 04:30,31,2.798,2.798,2.794,2.796,144
20180901|2018-07-31 05:00,31,2.796,2.797,2.789,2.791,294
20180901|2018-07-31 05:30,31,2.791,2.796,2.791,2.794,213
20180901|2018-07-31 06:00,31,2.795,2.797,2.772,2.779,2295
20180901|2018-07-31 06:30,31,2.779,2.78,2.772,2.777,2397
20180901|2018-07-31 07:00,31,2.778,2.786,2.775,2.784,3027
20180901|2018-07-31 07:30,31,2.785,2.812,2.785,2.812,4749
20180901|2018-07-31 08:00,31,2.811,2.831,2.809,2.828,15148
20180901|2018-07-31 08:30,31,2.829,2.83,2.823,2.829,8962
20180901|2018-07-31 09:00,31,2.829,2.83,2.82,2.822,6617
20180901|2018-07-31 09:30,31,2.823,2.824,2.809,2.814,6276
20180901|2018-07-31 10:00,31,2.814,2.823,2.814,2.815,4083
20180901|2018-07-31 10:30,31,2.816,2.819,2.805,2.806,3510
20180901|2018-07-31 11:00,31,2.806,2.814,2.805,2.811,4614
20180901|2018-07-31 11:30,31,2.811,2.812,2.809,2.811,2019
20180901|2018-07-31 12:00,31,2.81,2.811,2.804,2.809,4022
20180901|2018-07-31 12:30,31,2.809,2.811,2.795,2.799,6401
20180901|2018-07-31 13:00,31,2.798,2.803,2.777,2.778,19753
20180901|2018-07-31 13:30,31,2.778,2.782,2.773,2.78,6734
20180901|2018-07-31 14:00,31,2.781,2.781,2.777,2.781,1097
20180901|2018-07-31 14:30,31,2.782,2.785,2.779,2.781,1430
20180901|2018-07-31 15:00,31,2.781,2.785,2.78,2.781,688
20180901|2018-07-31 15:30,31,2.781,2.781,2.778,2.781,597
20180901|2018-07-31 17:00,1,2.78,2.78,2.76,2.776,673
20180901|2018-07-31 17:30,1,2.776,2.776,2.772,2.775,154
20180901|2018-07-31 18:00,1,2.775,2.776,2.775,2.776,24
20180901|2018-07-31 18:30,1,2.775,2.78,2.775,2.779,155
20180901|2018-07-31 19:00,1,2.78,2.783,2.777,2.778,203
20180901|2018-07-31 19:30,1,2.777,2.78,2.777,2.78,86
20180901|2018-07-31 20:00,1,2.781,2.781,2.778,2.779,105
20180901|2018-07-31 20:30,1,2.778,2.782,2.777,2.782,140
20180901|2018-07-31 21:00,1,2.782,2.782,2.78,2.781,95
20180901|2018-07-31 21:30,1,2.781,2.782,2.777,2.78,158
20180901|2018-07-31 22:00,1,2.779,2.782,2.779,2.781,71
20180901|2018-07-31 22:30,1,2.781,2.783,2.781,2.782,59
20180901|2018-07-31 23:00,1,2.782,2.782,2.775,2.775,290
20180901|2018-07-31 23:30,1,2.776,2.778,2.776,2.777,114
20180901|2018-08-01 00:00,1,2.776,2.781,2.771,2.78,255
20180901|2018-08-01 00:30,1,2.781,2.781,2.775,2.776,90
20180901|2018-08-01 01:00,1,2.777,2.777,2.771,2.771,156
20180901|2018-08-01 01:30,1,2.772,2.776,2.771,2.773,230
20180901|2018-08-01 02:00,1,2.773,2.775,2.771,2.771,212
20180901|2018-08-01 02:30,1,2.77,2.772,2.769,2.772,206
20180901|2018-08-01 03:00,1,2.771,2.771,2.768,2.769,220
20180901|2018-08-01 03:30,1,2.769,2.775,2.767,2.775,369
20180901|2018-08-01 04:00,1,2.775,2.78,2.773,2.776,514
20180901|2018-08-01 04:30,1,2.776,2.777,2.77,2.774,248
20180901|2018-08-01 05:00,1,2.774,2.779,2.762,2.763,945
20180901|2018-08-01 05:30,1,2.763,2.769,2.763,2.765,538
20180901|2018-08-01 06:00,1,2.765,2.768,2.755,2.756,1560
20180901|2018-08-01 06:30,1,2.756,2.773,2.751,2.772,2154
20180901|2018-08-01 07:00,1,2.772,2.788,2.769,2.778,4258
20180901|2018-08-01 07:30,1,2.779,2.779,2.761,2.77,6648
20180901|2018-08-01 08:00,1,2.771,2.775,2.765,2.765,5618
20180901|2018-08-01 08:30,1,2.765,2.767,2.761,2.763,4085
20180901|2018-08-01 09:00,1,2.763,2.77,2.758,2.768,4466
20180901|2018-08-01 09:30,1,2.768,2.782,2.764,2.766,6287
20180901|2018-08-01 10:00,1,2.766,2.774,2.763,2.771,3902
20180901|2018-08-01 10:30,1,2.77,2.775,2.766,2.771,4368
20180901|2018-08-01 11:00,1,2.771,2.773,2.766,2.766,3450
20180901|2018-08-01 11:30,1,2.766,2.771,2.765,2.766,3445
20180901|2018-08-01 12:00,1,2.766,2.768,2.764,2.767,3237
20180901|2018-08-01 12:30,1,2.768,2.769,2.762,2.762,2506
20180901|2018-08-01 13:00,1,2.763,2.765,2.756,2.757,11072
20180901|2018-08-01 13:30,1,2.757,2.761,2.754,2.754,3360
20180901|2018-08-01 14:00,1,2.755,2.758,2.753,2.757,1483
20180901|2018-08-01 14:30,1,2.757,2.761,2.756,2.759,1335
20180901|2018-08-01 15:00,1,2.759,2.76,2.754,2.755,842
20180901|2018-08-01 15:30,1,2.755,2.756,2.744,2.746,1749
20180901|2018-08-01 17:00,2,2.745,2.746,2.74,2.74,473
20180901|2018-08-01 17:30,2,2.74,2.744,2.74,2.744,165
20180901|2018-08-01 18:00,2,2.744,2.746,2.743,2.746,117
20180901|2018-08-01 18:30,2,2.745,2.745,2.743,2.744,70
20180901|2018-08-01 19:00,2,2.744,2.746,2.744,2.744,155
20180901|2018-08-01 19:30,2,2.744,2.746,2.743,2.744,167
20180901|2018-08-01 20:00,2,2.744,2.75,2.744,2.747,466
20180901|2018-08-01 20:30,2,2.746,2.75,2.746,2.747,133
20180901|2018-08-01 21:00,2,2.747,2.749,2.747,2.748,35
20180901|2018-08-01 21:30,2,2.749,2.749,2.747,2.747,62
20180901|2018-08-01 22:00,2,2.748,2.748,2.746,2.747,52
20180901|2018-08-01 22:30,2,2.747,2.748,2.746,2.747,49
20180901|2018-08-01 23:00,2,2.747,2.747,2.746,2.747,34
20180901|2018-08-01 23:30,2,2.747,2.748,2.747,2.747,144
20180901|2018-08-02 00:00,2,2.747,2.748,2.747,2.748,58
20180901|2018-08-02 00:30,2,2.748,2.748,2.747,2.748,53
20180901|2018-08-02 01:00,2,2.748,2.748,2.747,2.748,47
20180901|2018-08-02 01:30,2,2.748,2.749,2.747,2.748,121
20180901|2018-08-02 02:00,2,2.748,2.748,2.746,2.748,135
20180901|2018-08-02 02:30,2,2.747,2.748,2.747,2.748,204
20180901|2018-08-02 03:00,2,2.748,2.748,2.745,2.746,177
20180901|2018-08-02 03:30,2,2.746,2.747,2.744,2.746,150
20180901|2018-08-02 04:00,2,2.746,2.747,2.744,2.745,124
20180901|2018-08-02 04:30,2,2.745,2.746,2.744,2.745,157
20180901|2018-08-02 05:00,2,2.745,2.748,2.744,2.748,363
20180901|2018-08-02 05:30,2,2.748,2.749,2.747,2.748,214
20180901|2018-08-02 06:00,2,2.748,2.757,2.747,2.756,1036
20180901|2018-08-02 06:30,2,2.757,2.767,2.754,2.765,1585
20180901|2018-08-02 07:00,2,2.765,2.767,2.752,2.753,3051
20180901|2018-08-02 07:30,2,2.752,2.759,2.747,2.759,3266
20180901|2018-08-02 08:00,2,2.758,2.772,2.756,2.758,6759
20180901|2018-08-02 08:30,2,2.757,2.765,2.756,2.762,3264
20180901|2018-08-02 09:00,2,2.762,2.773,2.757,2.76,7195
20180901|2018-08-02 09:30,2,2.761,2.808,2.761,2.805,24851
20180901|2018-08-02 10:00,2,2.805,2.826,2.804,2.82,17094
20180901|2018-08-02 10:30,2,2.82,2.827,2.82,2.82,10285
20180901|2018-08-02 11:00,2,2.819,2.821,2.811,2.811,7095
20180901|2018-08-02 11:30,2,2.812,2.817,2.811,2.817,3575
20180901|2018-08-02 12:00,2,2.816,2.825,2.816,2.823,5385
20180901|2018-08-02 12:30,2,2.823,2.825,2.82,2.821,3858
20180901|2018-08-02 13:00,2,2.821,2.828,2.813,2.814,20019
20180901|2018-08-02 13:30,2,2.814,2.817,2.811,2.815,3730
20180901|2018-08-02 14:00,2,2.816,2.818,2.815,2.817,794
20180901|2018-08-02 14:30,2,2.817,2.818,2.813,2.813,1372
20180901|2018-08-02 15:00,2,2.814,2.82,2.813,2.818,754
20180901|2018-08-02 15:30,2,2.819,2.819,2.817,2.819,628
20180901|2018-08-02 17:00,3,2.819,2.822,2.815,2.817,294
20180901|2018-08-02 17:30,3,2.816,2.819,2.816,2.819,118
20180901|2018-08-02 18:00,3,2.819,2.819,2.817,2.817,48
20180901|2018-08-02 18:30,3,2.818,2.818,2.817,2.817,27
20180901|2018-08-02 19:00,3,2.817,2.818,2.815,2.816,140
20180901|2018-08-02 19:30,3,2.816,2.817,2.815,2.817,123
20180901|2018-08-02 20:00,3,2.817,2.817,2.815,2.816,152
20180901|2018-08-02 20:30,3,2.816,2.817,2.815,2.816,120
20180901|2018-08-02 21:00,3,2.816,2.817,2.816,2.817,167
20180901|2018-08-02 21:30,3,2.817,2.817,2.815,2.816,142
20180901|2018-08-02 22:00,3,2.817,2.817,2.815,2.816,81
20180901|2018-08-02 22:30,3,2.815,2.816,2.814,2.815,56
20180901|2018-08-02 23:00,3,2.814,2.815,2.814,2.815,35
20180901|2018-08-02 23:30,3,2.815,2.818,2.814,2.816,196
20180901|2018-08-03 00:00,3,2.817,2.825,2.816,2.822,1347
20180901|2018-08-03 00:30,3,2.822,2.823,2.819,2.819,122
20180901|2018-08-03 01:00,3,2.819,2.821,2.816,2.821,173
20180901|2018-08-03 01:30,3,2.821,2.824,2.82,2.822,123
20180901|2018-08-03 02:00,3,2.822,2.823,2.821,2.821,132
20180901|2018-08-03 02:30,3,2.822,2.822,2.818,2.818,151
20180901|2018-08-03 03:00,3,2.818,2.823,2.818,2.821,235
20180901|2018-08-03 03:30,3,2.821,2.822,2.815,2.82,312
20180901|2018-08-03 04:00,3,2.82,2.822,2.82,2.821,165
20180901|2018-08-03 04:30,3,2.82,2.829,2.82,2.821,670
20180901|2018-08-03 05:00,3,2.821,2.822,2.818,2.82,177
20180901|2018-08-03 05:30,3,2.82,2.826,2.819,2.824,311
20180901|2018-08-03 06:00,3,2.824,2.83,2.822,2.828,1640
20180901|2018-08-03 06:30,3,2.828,2.837,2.827,2.833,2900
20180901|2018-08-03 07:00,3,2.833,2.837,2.828,2.832,3350
20180901|2018-08-03 07:30,3,2.831,2.848,2.83,2.841,5965
20180901|2018-08-03 08:00,3,2.842,2.849,2.838,2.845,10697
20180901|2018-08-03 08:30,3,2.844,2.848,2.835,2.845,9820
20180901|2018-08-03 09:00,3,2.845,2.852,2.845,2.849,7284
20180901|2018-08-03 09:30,3,2.849,2.859,2.848,2.852,9529
20180901|2018-08-03 10:00,3,2.853,2.86,2.852,2.86,5657
20180901|2018-08-03 10:30,3,2.859,2.86,2.852,2.856,5960
20180901|2018-08-03 11:00,3,2.856,2.859,2.855,2.857,4358
20180901|2018-08-03 11:30,3,2.857,2.861,2.856,2.859,5777
20180901|2018-08-03 12:00,3,2.858,2.859,2.855,2.858,3808
20180901|2018-08-03 12:30,3,2.858,2.861,2.857,2.86,3656
20180901|2018-08-03 13:00,3,2.861,2.862,2.851,2.853,13155
20180901|2018-08-03 13:30,3,2.853,2.854,2.851,2.851,3455
20180901|2018-08-03 14:00,3,2.852,2.852,2.847,2.85,2101
20180901|2018-08-03 14:30,3,2.85,2.851,2.844,2.847,1805
20180901|2018-08-03 15:00,3,2.847,2.849,2.844,2.849,919
20180901|2018-08-03 15:30,3,2.849,2.854,2.845,2.851,941
20180901|2018-08-05 17:00,6,2.851,2.865,2.846,2.848,817
20180901|2018-08-05 17:30,6,2.847,2.854,2.847,2.849,165
20180901|2018-08-05 18:00,6,2.848,2.853,2.847,2.853,125
20180901|2018-08-05 18:30,6,2.853,2.853,2.851,2.851,119
20180901|2018-08-05 19:00,6,2.852,2.855,2.851,2.852,162
20180901|2018-08-05 19:30,6,2.852,2.853,2.851,2.851,149
20180901|2018-08-05 20:00,6,2.852,2.852,2.85,2.851,38
20180901|2018-08-05 20:30,6,2.85,2.853,2.85,2.852,94
20180901|2018-08-05 21:00,6,2.852,2.852,2.85,2.85,49
20180901|2018-08-05 21:30,6,2.851,2.852,2.85,2.852,138
20180901|2018-08-05 22:00,6,2.851,2.852,2.85,2.85,51
20180901|2018-08-05 22:30,6,2.85,2.851,2.848,2.85,116
20180901|2018-08-05 23:00,6,2.849,2.85,2.846,2.846,77
20180901|2018-08-05 23:30,6,2.846,2.848,2.845,2.848,92
20180901|2018-08-06 00:00,6,2.848,2.848,2.846,2.846,38
20180901|2018-08-06 00:30,6,2.846,2.846,2.844,2.844,174
20180901|2018-08-06 01:00,6,2.844,2.844,2.843,2.843,178
20180901|2018-08-06 01:30,6,2.843,2.844,2.839,2.84,553
20180901|2018-08-06 02:00,6,2.84,2.84,2.835,2.839,717
20180901|2018-08-06 02:30,6,2.839,2.843,2.839,2.843,181
20180901|2018-08-06 03:00,6,2.843,2.843,2.84,2.842,197
20180901|2018-08-06 03:30,6,2.843,2.843,2.841,2.842,79
20180901|2018-08-06 04:00,6,2.842,2.843,2.84,2.84,124
20180901|2018-08-06 04:30,6,2.84,2.841,2.839,2.839,164
20180901|2018-08-06 05:00,6,2.839,2.84,2.833,2.833,752
20180901|2018-08-06 05:30,6,2.833,2.837,2.833,2.835,360
20180901|2018-08-06 06:00,6,2.836,2.836,2.83,2.832,941
20180901|2018-08-06 06:30,6,2.832,2.846,2.831,2.84,1462
20180901|2018-08-06 07:00,6,2.84,2.842,2.824,2.825,4394
20180901|2018-08-06 07:30,6,2.825,2.831,2.822,2.826,3645
20180901|2018-08-06 08:00,6,2.826,2.847,2.825,2.843,6525
20180901|2018-08-06 08:30,6,2.844,2.854,2.843,2.854,5056
20180901|2018-08-06 09:00,6,2.853,2.859,2.844,2.848,4839
20180901|2018-08-06 09:30,6,2.848,2.848,2.84,2.844,3609
20180901|2018-08-06 10:00,6,2.844,2.852,2.844,2.846,3789
20180901|2018-08-06 10:30,6,2.846,2.854,2.846,2.852,3122
20180901|2018-08-06 11:00,6,2.852,2.862,2.852,2.855,4803
20180901|2018-08-06 11:30,6,2.855,2.858,2.85,2.85,1673
20180901|2018-08-06 12:00,6,2.85,2.855,2.849,2.851,2221
20180901|2018-08-06 12:30,6,2.851,2.851,2.848,2.849,2028
20180901|2018-08-06 13:00,6,2.85,2.861,2.849,2.861,6449
20180901|2018-08-06 13:30,6,2.861,2.861,2.856,2.857,2530
20180901|2018-08-06 14:00,6,2.857,2.859,2.854,2.855,864
20180901|2018-08-06 14:30,6,2.854,2.859,2.853,2.856,1096
20180901|2018-08-06 15:00,6,2.856,2.859,2.852,2.858,558
20180901|2018-08-06 15:30,6,2.858,2.863,2.856,2.861,624
20180901|2018-08-06 17:00,7,2.861,2.863,2.857,2.86,166
20180901|2018-08-06 17:30,7,2.86,2.861,2.859,2.86,66
20180901|2018-08-06 18:00,7,2.861,2.861,2.859,2.859,26
20180901|2018-08-06 18:30,7,2.859,2.86,2.859,2.86,58
20180901|2018-08-06 19:00,7,2.859,2.861,2.859,2.86,92
20180901|2018-08-06 19:30,7,2.859,2.86,2.859,2.86,29
20180901|2018-08-06 20:00,7,2.86,2.87,2.86,2.868,640
20180901|2018-08-06 20:30,7,2.868,2.868,2.867,2.867,150
20180901|2018-08-06 21:00,7,2.868,2.868,2.866,2.868,85
20180901|2018-08-06 21:30,7,2.868,2.869,2.867,2.868,182
20180901|2018-08-06 22:00,7,2.867,2.868,2.865,2.865,101
20180901|2018-08-06 22:30,7,2.865,2.865,2.862,2.865,254
20180901|2018-08-06 23:00,7,2.864,2.864,2.863,2.863,36
20180901|2018-08-06 23:30,7,2.863,2.865,2.863,2.863,110
20180901|2018-08-07 00:00,7,2.863,2.864,2.86,2.862,90
20180901|2018-08-07 00:30,7,2.861,2.863,2.861,2.862,66
20180901|2018-08-07 01:00,7,2.862,2.864,2.861,2.863,151
20180901|2018-08-07 01:30,7,2.863,2.868,2.862,2.868,132
20180901|2018-08-07 02:00,7,2.868,2.869,2.867,2.867,183
20180901|2018-08-07 02:30,7,2.868,2.868,2.866,2.867,96
20180901|2018-08-07 03:00,7,2.866,2.866,2.865,2.865,38
20180901|2018-08-07 03:30,7,2.865,2.868,2.865,2.867,177
20180901|2018-08-07 04:00,7,2.867,2.868,2.867,2.868,324
20180901|2018-08-07 04:30,7,2.868,2.868,2.862,2.866,561
20180901|2018-08-07 05:00,7,2.866,2.868,2.861,2.867,317
20180901|2018-08-07 05:30,7,2.867,2.868,2.863,2.864,350
20180901|2018-08-07 06:00,7,2.864,2.869,2.863,2.864,799
20180901|2018-08-07 06:30,7,2.865,2.869,2.861,2.868,1176
20180901|2018-08-07 07:00,7,2.868,2.876,2.866,2.875,4295
20180901|2018-08-07 07:30,7,2.874,2.885,2.871,2.88,7043
20180901|2018-08-07 08:00,7,2.879,2.888,2.874,2.878,8228
20180901|2018-08-07 08:30,7,2.878,2.893,2.878,2.888,9071
20180901|2018-08-07 09:00,7,2.887,2.892,2.886,2.888,4641
20180901|2018-08-07 09:30,7,2.887,2.896,2.884,2.894,4799
20180901|2018-08-07 10:00,7,2.894,2.896,2.882,2.887,5284
20180901|2018-08-07 10:30,7,2.886,2.891,2.886,2.89,2440
20180901|2018-08-07 11:00,7,2.89,2.893,2.888,2.892,3004
20180901|2018-08-07 11:30,7,2.893,2.895,2.892,2.893,3087
20180901|2018-08-07 12:00,7,2.894,2.894,2.884,2.886,3776
20180901|2018-08-07 12:30,7,2.885,2.894,2.885,2.894,3076
20180901|2018-08-07 13:00,7,2.894,2.9,2.894,2.897,16586
20180901|2018-08-07 13:30,7,2.897,2.899,2.893,2.894,3722
20180901|2018-08-07 14:00,7,2.894,2.895,2.891,2.895,974
20180901|2018-08-07 14:30,7,2.895,2.897,2.893,2.895,1335
20180901|2018-08-07 15:00,7,2.895,2.897,2.894,2.895,502
20180901|2018-08-07 15:30,7,2.895,2.896,2.891,2.891,1089
20180901|2018-08-07 17:00,8,2.893,2.894,2.889,2.893,252
20180901|2018-08-07 17:30,8,2.893,2.893,2.89,2.89,131
20180901|2018-08-07 18:00,8,2.89,2.892,2.89,2.891,49
20180901|2018-08-07 18:30,8,2.891,2.892,2.891,2.891,51
20180901|2018-08-07 19:00,8,2.891,2.892,2.889,2.89,83
20180901|2018-08-07 19:30,8,2.889,2.889,2.884,2.888,465
20180901|2018-08-07 20:00,8,2.888,2.889,2.886,2.888,70
20180901|2018-08-07 20:30,8,2.887,2.89,2.887,2.889,46
20180901|2018-08-07 21:00,8,2.889,2.891,2.888,2.89,77
20180901|2018-08-07 21:30,8,2.889,2.891,2.889,2.891,29
20180901|2018-08-07 22:00,8,2.89,2.893,2.89,2.893,56
20180901|2018-08-07 22:30,8,2.893,2.895,2.892,2.894,222
20180901|2018-08-07 23:00,8,2.894,2.895,2.892,2.892,44
20180901|2018-08-07 23:30,8,2.892,2.893,2.891,2.892,41
20180901|2018-08-08 00:00,8,2.892,2.892,2.887,2.89,235
20180901|2018-08-08 00:30,8,2.889,2.891,2.889,2.889,86
20180901|2018-08-08 01:00,8,2.888,2.891,2.888,2.89,62
20180901|2018-08-08 01:30,8,2.89,2.89,2.889,2.89,40
20180901|2018-08-08 02:00,8,2.89,2.892,2.89,2.891,82
20180901|2018-08-08 02:30,8,2.891,2.891,2.89,2.891,76
20180901|2018-08-08 03:00,8,2.892,2.894,2.891,2.893,123
20180901|2018-08-08 03:30,8,2.894,2.895,2.893,2.895,58
20180901|2018-08-08 04:00,8,2.895,2.895,2.893,2.894,60
20180901|2018-08-08 04:30,8,2.894,2.898,2.893,2.898,258
20180901|2018-08-08 05:00,8,2.898,2.9,2.895,2.898,392
20180901|2018-08-08 05:30,8,2.897,2.9,2.897,2.899,647
20180901|2018-08-08 06:00,8,2.898,2.899,2.893,2.895,600
20180901|2018-08-08 06:30,8,2.895,2.905,2.895,2.904,1187
20180901|2018-08-08 07:00,8,2.903,2.907,2.897,2.904,2886
20180901|2018-08-08 07:30,8,2.903,2.915,2.902,2.911,4901
20180901|2018-08-08 08:00,8,2.91,2.94,2.909,2.933,18878
20180901|2018-08-08 08:30,8,2.933,2.948,2.933,2.941,10361
20180901|2018-08-08 09:00,8,2.941,2.943,2.936,2.939,6930
20180901|2018-08-08 09:30,8,2.939,2.946,2.939,2.945,6737
20180901|2018-08-08 10:00,8,2.946,2.948,2.928,2.932,9306
20180901|2018-08-08 10:30,8,2.932,2.943,2.931,2.942,5557
20180901|2018-08-08 11:00,8,2.941,2.948,2.94,2.947,4486
20180901|2018-08-08 11:30,8,2.946,2.948,2.933,2.936,5380
20180901|2018-08-08 12:00,8,2.935,2.941,2.935,2.941,4665
20180901|2018-08-08 12:30,8,2.941,2.945,2.94,2.944,4958
20180901|2018-08-08 13:00,8,2.944,2.951,2.943,2.948,17271
20180901|2018-08-08 13:30,8,2.949,2.95,2.942,2.942,4120
20180901|2018-08-08 14:00,8,2.943,2.943,2.94,2.943,1263
20180901|2018-08-08 14:30,8,2.943,2.945,2.94,2.942,2079
20180901|2018-08-08 15:00,8,2.942,2.945,2.941,2.944,588
20180901|2018-08-08 15:30,8,2.944,2.946,2.942,2.945,561
20180901|2018-08-08 17:00,9,2.943,2.952,2.943,2.95,369
20180901|2018-08-08 17:30,9,2.95,2.952,2.949,2.95,108
20180901|2018-08-08 18:00,9,2.95,2.95,2.949,2.949,62
20180901|2018-08-08 18:30,9,2.949,2.95,2.949,2.949,109
20180901|2018-08-08 19:00,9,2.949,2.949,2.947,2.947,186
20180901|2018-08-08 19:30,9,2.947,2.948,2.946,2.947,76
20180901|2018-08-08 20:00,9,2.948,2.95,2.947,2.949,131
20180901|2018-08-08 20:30,9,2.949,2.95,2.948,2.949,96
20180901|2018-08-08 21:00,9,2.949,2.95,2.947,2.947,96
20180901|2018-08-08 21:30,9,2.947,2.948,2.946,2.946,66
20180901|2018-08-08 22:00,9,2.947,2.948,2.945,2.946,108
20180901|2018-08-08 22:30,9,2.946,2.947,2.944,2.944,88
20180901|2018-08-08 23:00,9,2.944,2.946,2.944,2.946,56
20180901|2018-08-08 23:30,9,2.946,2.946,2.944,2.945,134
20180901|2018-08-09 00:00,9,2.944,2.945,2.943,2.944,180
20180901|2018-08-09 00:30,9,2.943,2.944,2.943,2.943,63
20180901|2018-08-09 01:00,9,2.943,2.945,2.943,2.944,123
20180901|2018-08-09 01:30,9,2.944,2.946,2.943,2.945,200
20180901|2018-08-09 02:00,9,2.944,2.947,2.943,2.946,199
20180901|2018-08-09 02:30,9,2.946,2.949,2.945,2.947,242
20180901|2018-08-09 03:00,9,2.948,2.949,2.946,2.947,217
20180901|2018-08-09 03:30,9,2.947,2.948,2.945,2.947,111
20180901|2018-08-09 04:00,9,2.948,2.948,2.943,2.945,212
20180901|2018-08-09 04:30,9,2.944,2.948,2.944,2.948,227
20180901|2018-08-09 05:00,9,2.947,2.947,2.944,2.946,270
20180901|2018-08-09 05:30,9,2.945,2.949,2.944,2.948,497
20180901|2018-08-09 06:00,9,2.949,2.95,2.943,2.944,522
20180901|2018-08-09 06:30,9,2.944,2.95,2.941,2.944,1147
20180901|2018-08-09 07:00,9,2.945,2.953,2.941,2.947,3713
20180901|2018-08-09 07:30,9,2.946,2.947,2.939,2.946,3458
20180901|2018-08-09 08:00,9,2.946,2.95,2.944,2.946,6263
20180901|2018-08-09 08:30,9,2.946,2.95,2.944,2.949,5296
20180901|2018-08-09 09:00,9,2.949,2.951,2.945,2.948,8051
20180901|2018-08-09 09:30,9,2.948,2.959,2.935,2.947,17560
20180901|2018-08-09 10:00,9,2.948,2.957,2.947,2.955,7351
20180901|2018-08-09 10:30,9,2.956,2.956,2.933,2.936,11862
20180901|2018-08-09 11:00,9,2.937,2.94,2.93,2.933,5932
20180901|2018-08-09 11:30,9,2.933,2.942,2.933,2.939,5211
20180901|2018-08-09 12:00,9,2.94,2.948,2.939,2.947,5843
20180901|2018-08-09 12:30,9,2.946,2.954,2.945,2.949,5899
20180901|2018-08-09 13:00,9,2.95,2.957,2.949,2.956,8971
20180901|2018-08-09 13:30,9,2.956,2.956,2.95,2.953,2782
20180901|2018-08-09 14:00,9,2.953,2.953,2.944,2.946,1310
20180901|2018-08-09 14:30,9,2.945,2.956,2.944,2.95,2540
20180901|2018-08-09 15:00,9,2.951,2.951,2.945,2.946,734
20180901|2018-08-09 15:30,9,2.947,2.948,2.945,2.946,574
20180901|2018-08-09 17:00,10,2.946,2.949,2.944,2.947,211
20180901|2018-08-09 17:30,10,2.946,2.948,2.944,2.944,194
20180901|2018-08-09 18:00,10,2.944,2.945,2.942,2.944,88
20180901|2018-08-09 18:30,10,2.944,2.945,2.943,2.945,23
20180901|2018-08-09 19:00,10,2.944,2.944,2.941,2.941,59
20180901|2018-08-09 19:30,10,2.941,2.942,2.938,2.942,219
20180901|2018-08-09 20:00,10,2.941,2.942,2.939,2.941,73
20180901|2018-08-09 20:30,10,2.941,2.944,2.941,2.943,63
20180901|2018-08-09 21:00,10,2.943,2.945,2.943,2.943,95
20180901|2018-08-09 21:30,10,2.943,2.944,2.942,2.943,84
20180901|2018-08-09 22:00,10,2.943,2.945,2.943,2.943,58
20180901|2018-08-09 22:30,10,2.943,2.945,2.938,2.944,186
20180901|2018-08-09 23:00,10,2.944,2.946,2.943,2.945,99
20180901|2018-08-09 23:30,10,2.944,2.945,2.941,2.942,40
20180901|2018-08-10 00:00,10,2.941,2.942,2.936,2.938,179
20180901|2018-08-10 00:30,10,2.938,2.939,2.934,2.936,396
20180901|2018-08-10 01:00,10,2.936,2.937,2.935,2.937,123
20180901|2018-08-10 01:30,10,2.936,2.938,2.936,2.936,116
20180901|2018-08-10 02:00,10,2.937,2.937,2.931,2.934,393
20180901|2018-08-10 02:30,10,2.934,2.94,2.934,2.939,249
20180901|2018-08-10 03:00,10,2.938,2.944,2.937,2.943,205
20180901|2018-08-10 03:30,10,2.942,2.947,2.942,2.946,164
20180901|2018-08-10 04:00,10,2.946,2.951,2.945,2.951,328
20180901|2018-08-10 04:30,10,2.95,2.953,2.944,2.949,357
20180901|2018-08-10 05:00,10,2.949,2.954,2.947,2.95,283
20180901|2018-08-10 05:30,10,2.951,2.955,2.95,2.953,307
20180901|2018-08-10 06:00,10,2.954,2.954,2.943,2.946,729
20180901|2018-08-10 06:30,10,2.946,2.952,2.945,2.945,682
20180901|2018-08-10 07:00,10,2.945,2.947,2.918,2.921,6142
20180901|2018-08-10 07:30,10,2.922,2.926,2.918,2.924,4493
20180901|2018-08-10 08:00,10,2.924,2.93,2.917,2.921,9400
20180901|2018-08-10 08:30,10,2.921,2.936,2.918,2.932,6853
20180901|2018-08-10 09:00,10,2.931,2.943,2.93,2.936,5530
20180901|2018-08-10 09:30,10,2.937,2.942,2.933,2.934,4703
20180901|2018-08-10 10:00,10,2.934,2.939,2.929,2.939,3087
20180901|2018-08-10 10:30,10,2.938,2.939,2.923,2.928,3882
20180901|2018-08-10 11:00,10,2.929,2.935,2.928,2.93,2353
20180901|2018-08-10 11:30,10,2.93,2.938,2.93,2.936,2344
20180901|2018-08-10 12:00,10,2.937,2.938,2.933,2.934,1657
20180901|2018-08-10 12:30,10,2.935,2.939,2.932,2.938,2855
20180901|2018-08-10 13:00,10,2.939,2.947,2.936,2.943,6839
20180901|2018-08-10 13:30,10,2.944,2.945,2.94,2.944,3168
20180901|2018-08-10 14:00,10,2.945,2.946,2.942,2.943,1613
20180901|2018-08-10 14:30,10,2.943,2.944,2.941,2.942,795
20180901|2018-08-10 15:00,10,2.942,2.943,2.94,2.941,270
20180901|2018-08-10 15:30,10,2.941,2.941,2.935,2.935,475
20180901|2018-08-12 17:00,13,2.936,2.944,2.92,2.934,668
20180901|2018-08-12 17:30,13,2.933,2.933,2.931,2.931,50
20180901|2018-08-12 18:00,13,2.931,2.936,2.931,2.933,181
20180901|2018-08-12 18:30,13,2.933,2.933,2.931,2.932,85
20180901|2018-08-12 19:00,13,2.932,2.934,2.931,2.931,183
20180901|2018-08-12 19:30,13,2.931,2.931,2.927,2.927,185
20180901|2018-08-12 20:00,13,2.927,2.928,2.925,2.925,160
20180901|2018-08-12 20:30,13,2.925,2.927,2.925,2.925,158
20180901|2018-08-12 21:00,13,2.926,2.926,2.921,2.922,131
20180901|2018-08-12 21:30,13,2.922,2.922,2.916,2.918,434
20180901|2018-08-12 22:00,13,2.917,2.92,2.917,2.918,147
20180901|2018-08-12 22:30,13,2.917,2.92,2.917,2.919,64
20180901|2018-08-12 23:00,13,2.918,2.919,2.917,2.918,39
20180901|2018-08-12 23:30,13,2.918,2.919,2.917,2.918,68
20180901|2018-08-13 00:00,13,2.918,2.922,2.918,2.92,102
20180901|2018-08-13 00:30,13,2.92,2.921,2.919,2.919,55
20180901|2018-08-13 01:00,13,2.92,2.921,2.919,2.92,64
20180901|2018-08-13 01:30,13,2.92,2.923,2.92,2.923,127
20180901|2018-08-13 02:00,13,2.922,2.923,2.92,2.921,270
20180901|2018-08-13 02:30,13,2.92,2.923,2.918,2.918,209
20180901|2018-08-13 03:00,13,2.917,2.922,2.917,2.921,244
20180901|2018-08-13 03:30,13,2.921,2.922,2.919,2.922,106
20180901|2018-08-13 04:00,13,2.921,2.922,2.918,2.92,169
20180901|2018-08-13 04:30,13,2.92,2.922,2.918,2.919,101
20180901|2018-08-13 05:00,13,2.919,2.92,2.917,2.917,170
20180901|2018-08-13 05:30,13,2.917,2.917,2.913,2.916,523
20180901|2018-08-13 06:00,13,2.916,2.925,2.914,2.924,668
20180901|2018-08-13 06:30,13,2.923,2.928,2.905,2.91,2535
20180901|2018-08-13 07:00,13,2.911,2.917,2.897,2.902,4682
20180901|2018-08-13 07:30,13,2.903,2.924,2.902,2.921,3995
20180901|2018-08-13 08:00,13,2.92,2.934,2.919,2.921,8027
20180901|2018-08-13 08:30,13,2.922,2.946,2.922,2.932,7424
20180901|2018-08-13 09:00,13,2.931,2.933,2.922,2.929,3527
20180901|2018-08-13 09:30,13,2.929,2.942,2.928,2.936,3485
20180901|2018-08-13 10:00,13,2.937,2.942,2.933,2.935,2277
20180901|2018-08-13 10:30,13,2.936,2.936,2.93,2.93,1950
20180901|2018-08-13 11:00,13,2.931,2.934,2.929,2.933,1667
20180901|2018-08-13 11:30,13,2.933,2.935,2.929,2.93,1691
20180901|2018-08-13 12:00,13,2.929,2.931,2.922,2.925,2526
20180901|2018-08-13 12:30,13,2.925,2.929,2.924,2.926,1908
20180901|2018-08-13 13:00,13,2.926,2.934,2.926,2.929,5940
20180901|2018-08-13 13:30,13,2.929,2.929,2.925,2.926,1844
20180901|2018-08-13 14:00,13,2.927,2.927,2.925,2.926,666
20180901|2018-08-13 14:30,13,2.927,2.932,2.922,2.928,2298
20180901|2018-08-13 15:00,13,2.928,2.929,2.925,2.925,279
20180901|2018-08-13 15:30,13,2.925,2.926,2.922,2.926,594
20180901|2018-08-13 17:00,14,2.926,2.929,2.923,2.928,116
20180901|2018-08-13 17:30,14,2.927,2.929,2.926,2.929,174
20180901|2018-08-13 18:00,14,2.929,2.931,2.928,2.93,109
20180901|2018-08-13 18:30,14,2.93,2.93,2.929,2.929,23
20180901|2018-08-13 19:00,14,2.929,2.929,2.927,2.927,37
20180901|2018-08-13 19:30,14,2.927,2.928,2.927,2.928,14
20180901|2018-08-13 20:00,14,2.928,2.933,2.928,2.929,117
20180901|2018-08-13 20:30,14,2.93,2.932,2.929,2.93,54
20180901|2018-08-13 21:00,14,2.93,2.93,2.928,2.93,42
20180901|2018-08-13 21:30,14,2.93,2.931,2.929,2.93,41
20180901|2018-08-13 22:00,14,2.931,2.933,2.93,2.93,50
20180901|2018-08-13 22:30,14,2.931,2.931,2.928,2.928,33
20180901|2018-08-13 23:00,14,2.929,2.929,2.928,2.929,20
20180901|2018-08-13 23:30,14,2.93,2.93,2.929,2.929,10
20180901|2018-08-14 00:00,14,2.93,2.933,2.928,2.929,55
20180901|2018-08-14 00:30,14,2.928,2.93,2.927,2.93,25
20180901|2018-08-14 01:00,14,2.931,2.935,2.93,2.932,128
20180901|2018-08-14 01:30,14,2.933,2.933,2.928,2.929,93
20180901|2018-08-14 02:00,14,2.93,2.934,2.93,2.933,143
20180901|2018-08-14 02:30,14,2.934,2.934,2.928,2.93,163
20180901|2018-08-14 03:00,14,2.93,2.932,2.929,2.931,105
20180901|2018-08-14 03:30,14,2.932,2.934,2.931,2.933,82
20180901|2018-08-14 04:00,14,2.933,2.934,2.932,2.933,60
20180901|2018-08-14 04:30,14,2.932,2.932,2.924,2.926,332
20180901|2018-08-14 05:00,14,2.926,2.929,2.922,2.929,243
20180901|2018-08-14 05:30,14,2.93,2.931,2.926,2.931,242
20180901|2018-08-14 06:00,14,2.931,2.942,2.93,2.938,1015
20180901|2018-08-14 06:30,14,2.938,2.94,2.933,2.939,1084
20180901|2018-08-14 07:00,14,2.94,2.958,2.938,2.947,5000
20180901|2018-08-14 07:30,14,2.947,2.958,2.945,2.951,4245
20180901|2018-08-14 08:00,14,2.952,2.959,2.948,2.95,4944
20180901|2018-08-14 08:30,14,2.951,2.97,2.947,2.967,8415
20180901|2018-08-14 09:00,14,2.966,2.969,2.96,2.962,3986
20180901|2018-08-14 09:30,14,2.962,2.969,2.962,2.969,3530
20180901|2018-08-14 10:00,14,2.969,2.974,2.965,2.971,4702
20180901|2018-08-14 10:30,14,2.971,2.972,2.965,2.969,2807
20180901|2018-08-14 11:00,14,2.969,2.974,2.968,2.968,3091
20180901|2018-08-14 11:30,14,2.967,2.969,2.963,2.964,3663
20180901|2018-08-14 12:00,14,2.964,2.964,2.952,2.957,6636
20180901|2018-08-14 12:30,14,2.957,2.966,2.956,2.962,4111
20180901|2018-08-14 13:00,14,2.962,2.964,2.952,2.956,10328
20180901|2018-08-14 13:30,14,2.956,2.96,2.953,2.954,3072
20180901|2018-08-14 14:00,14,2.954,2.958,2.953,2.958,658
20180901|2018-08-14 14:30,14,2.957,2.958,2.951,2.952,1354
20180901|2018-08-14 15:00,14,2.951,2.955,2.951,2.955,678
20180901|2018-08-14 15:30,14,2.956,2.958,2.954,2.955,519
20180901|2018-08-14 17:00,15,2.952,2.955,2.939,2.952,863
20180901|2018-08-14 17:30,15,2.952,2.952,2.949,2.95,67
20180901|2018-08-14 18:00,15,2.951,2.951,2.946,2.949,126
20180901|2018-08-14 18:30,15,2.95,2.95,2.948,2.949,68
20180901|2018-08-14 19:00,15,2.949,2.952,2.949,2.952,51
20180901|2018-08-14 19:30,15,2.951,2.953,2.951,2.953,26
20180901|2018-08-14 20:00,15,2.953,2.956,2.953,2.955,76
20180901|2018-08-14 20:30,15,2.954,2.954,2.952,2.952,60
20180901|2018-08-14 21:00,15,2.952,2.952,2.95,2.95,79
20180901|2018-08-14 21:30,15,2.951,2.952,2.951,2.952,41
20180901|2018-08-14 22:00,15,2.952,2.953,2.95,2.951,52
20180901|2018-08-14 22:30,15,2.95,2.953,2.95,2.952,33
20180901|2018-08-14 23:00,15,2.952,2.952,2.95,2.951,26
20180901|2018-08-14 23:30,15,2.951,2.951,2.95,2.951,57
20180901|2018-08-15 00:00,15,2.952,2.952,2.951,2.951,9
20180901|2018-08-15 00:30,15,2.952,2.959,2.952,2.954,295
20180901|2018-08-15 01:00,15,2.955,2.955,2.952,2.952,104
20180901|2018-08-15 01:30,15,2.952,2.953,2.95,2.95,70
20180901|2018-08-15 02:00,15,2.95,2.95,2.945,2.948,329
20180901|2018-08-15 02:30,15,2.949,2.949,2.947,2.948,134
20180901|2018-08-15 03:00,15,2.947,2.947,2.945,2.945,136
20180901|2018-08-15 03:30,15,2.945,2.948,2.94,2.947,257
20180901|2018-08-15 04:00,15,2.947,2.947,2.946,2.946,100
20180901|2018-08-15 04:30,15,2.946,2.95,2.946,2.949,215
20180901|2018-08-15 05:00,15,2.949,2.949,2.945,2.947,124
20180901|2018-08-15 05:30,15,2.947,2.952,2.945,2.952,238
20180901|2018-08-15 06:00,15,2.952,2.954,2.934,2.937,1243
20180901|2018-08-15 06:30,15,2.937,2.94,2.931,2.936,1538
20180901|2018-08-15 07:00,15,2.936,2.94,2.93,2.938,3094
20180901|2018-08-15 07:30,15,2.937,2.953,2.933,2.953,4894
20180901|2018-08-15 08:00,15,2.952,2.963,2.943,2.948,7256
20180901|2018-08-15 08:30,15,2.947,2.956,2.944,2.95,3044
20180901|2018-08-15 09:00,15,2.95,2.951,2.937,2.95,4406
20180901|2018-08-15 09:30,15,2.95,2.953,2.941,2.949,2891
20180901|2018-08-15 10:00,15,2.949,2.951,2.936,2.937,3059
20180901|2018-08-15 10:30,15,2.937,2.942,2.937,2.94,2072
20180901|2018-08-15 11:00,15,2.94,2.942,2.938,2.94,1578
20180901|2018-08-15 11:30,15,2.939,2.943,2.936,2.941,2059
20180901|2018-08-15 12:00,15,2.94,2.942,2.935,2.937,2084
20180901|2018-08-15 12:30,15,2.936,2.939,2.934,2.937,1629
20180901|2018-08-15 13:00,15,2.936,2.942,2.935,2.941,4249
20180901|2018-08-15 13:30,15,2.941,2.943,2.939,2.942,1974
20180901|2018-08-15 14:00,15,2.942,2.942,2.94,2.94,766
20180901|2018-08-15 14:30,15,2.941,2.943,2.939,2.942,1666
20180901|2018-08-15 15:00,15,2.942,2.942,2.937,2.937,507
20180901|2018-08-15 15:30,15,2.937,2.941,2.937,2.939,385
20180901|2018-08-15 17:00,16,2.939,2.94,2.936,2.936,92
20180901|2018-08-15 17:30,16,2.936,2.937,2.931,2.934,280
20180901|2018-08-15 18:00,16,2.935,2.935,2.929,2.931,149
20180901|2018-08-15 18:30,16,2.932,2.935,2.931,2.935,83
20180901|2018-08-15 19:00,16,2.935,2.935,2.93,2.931,184
20180901|2018-08-15 19:30,16,2.931,2.931,2.925,2.93,338
20180901|2018-08-15 20:00,16,2.93,2.931,2.928,2.928,68
20180901|2018-08-15 20:30,16,2.928,2.93,2.927,2.928,125
20180901|2018-08-15 21:00,16,2.928,2.929,2.927,2.928,68
20180901|2018-08-15 21:30,16,2.929,2.93,2.928,2.93,118
20180901|2018-08-15 22:00,16,2.93,2.932,2.93,2.93,80
20180901|2018-08-15 22:30,16,2.931,2.933,2.93,2.933,53
20180901|2018-08-15 23:00,16,2.932,2.933,2.932,2.932,28
20180901|2018-08-15 23:30,16,2.933,2.935,2.933,2.934,93
20180901|2018-08-16 00:00,16,2.934,2.935,2.933,2.934,92
20180901|2018-08-16 00:30,16,2.934,2.936,2.934,2.936,125
20180901|2018-08-16 01:00,16,2.936,2.936,2.934,2.935,63
20180901|2018-08-16 01:30,16,2.934,2.944,2.933,2.941,311
20180901|2018-08-16 02:00,16,2.941,2.943,2.939,2.941,135
20180901|2018-08-16 02:30,16,2.941,2.942,2.937,2.937,117
20180901|2018-08-16 03:00,16,2.936,2.938,2.935,2.936,84
20180901|2018-08-16 03:30,16,2.936,2.941,2.935,2.94,121
20180901|2018-08-16 04:00,16,2.94,2.941,2.938,2.94,104
20180901|2018-08-16 04:30,16,2.941,2.941,2.928,2.931,382
20180901|2018-08-16 05:00,16,2.931,2.934,2.929,2.932,249
20180901|2018-08-16 05:30,16,2.931,2.934,2.931,2.932,179
20180901|2018-08-16 06:00,16,2.931,2.942,2.931,2.941,439
20180901|2018-08-16 06:30,16,2.94,2.945,2.938,2.941,660
20180901|2018-08-16 07:00,16,2.942,2.944,2.937,2.938,1802
20180901|2018-08-16 07:30,16,2.938,2.94,2.933,2.938,1782
20180901|2018-08-16 08:00,16,2.938,2.949,2.936,2.945,5338
20180901|2018-08-16 08:30,16,2.945,2.947,2.935,2.937,3668
20180901|2018-08-16 09:00,16,2.936,2.938,2.926,2.93,5033
20180901|2018-08-16 09:30,16,2.929,2.929,2.891,2.901,24574
20180901|2018-08-16 10:00,16,2.9,2.919,2.897,2.914,10273
20180901|2018-08-16 10:30,16,2.913,2.915,2.906,2.914,3336
20180901|2018-08-16 11:00,16,2.914,2.918,2.911,2.915,2480
20180901|2018-08-16 11:30,16,2.914,2.921,2.912,2.919,2801
20180901|2018-08-16 12:00,16,2.919,2.92,2.914,2.915,2067
20180901|2018-08-16 12:30,16,2.914,2.916,2.91,2.916,1958
20180901|2018-08-16 13:00,16,2.915,2.917,2.906,2.906,6388
20180901|2018-08-16 13:30,16,2.907,2.911,2.906,2.908,2348
20180901|2018-08-16 14:00,16,2.909,2.91,2.907,2.908,1235
20180901|2018-08-16 14:30,16,2.908,2.912,2.908,2.911,2150
20180901|2018-08-16 15:00,16,2.91,2.913,2.908,2.91,1222
20180901|2018-08-16 15:30,16,2.911,2.915,2.908,2.911,667
20180901|2018-08-16 17:00,17,2.908,2.915,2.908,2.915,142
20180901|2018-08-16 17:30,17,2.915,2.916,2.913,2.913,38
20180901|2018-08-16 18:00,17,2.913,2.915,2.913,2.915,34
20180901|2018-08-16 18:30,17,2.915,2.915,2.914,2.915,8
20180901|2018-08-16 19:00,17,2.914,2.917,2.914,2.916,96
20180901|2018-08-16 19:30,17,2.915,2.917,2.914,2.914,77
20180901|2018-08-16 20:00,17,2.914,2.917,2.913,2.916,48
20180901|2018-08-16 20:30,17,2.916,2.917,2.915,2.916,25
20180901|2018-08-16 21:00,17,2.916,2.918,2.916,2.918,36
20180901|2018-08-16 21:30,17,2.918,2.918,2.916,2.916,25
20180901|2018-08-16 22:00,17,2.917,2.918,2.916,2.917,22
20180901|2018-08-16 22:30,17,2.917,2.918,2.917,2.917,16
20180901|2018-08-16 23:00,17,2.917,2.917,2.915,2.915,28
20180901|2018-08-16 23:30,17,2.916,2.916,2.914,2.914,16
20180901|2018-08-17 00:00,17,2.913,2.917,2.913,2.917,57
20180901|2018-08-17 00:30,17,2.918,2.92,2.918,2.918,55
20180901|2018-08-17 01:00,17,2.919,2.92,2.916,2.917,311
20180901|2018-08-17 01:30,17,2.917,2.92,2.915,2.92,318
20180901|2018-08-17 02:00,17,2.92,2.921,2.917,2.921,202
20180901|2018-08-17 02:30,17,2.92,2.921,2.919,2.921,195
20180901|2018-08-17 03:00,17,2.921,2.925,2.92,2.925,439
20180901|2018-08-17 03:30,17,2.924,2.925,2.921,2.922,434
20180901|2018-08-17 04:00,17,2.922,2.923,2.919,2.92,136
20180901|2018-08-17 04:30,17,2.92,2.924,2.918,2.924,330
20180901|2018-08-17 05:00,17,2.924,2.927,2.918,2.924,571
20180901|2018-08-17 05:30,17,2.924,2.928,2.921,2.924,452
20180901|2018-08-17 06:00,17,2.924,2.928,2.923,2.926,801
20180901|2018-08-17 06:30,17,2.926,2.939,2.925,2.933,2699
20180901|2018-08-17 07:00,17,2.933,2.937,2.928,2.933,3623
20180901|2018-08-17 07:30,17,2.933,2.945,2.931,2.941,4533
20180901|2018-08-17 08:00,17,2.942,2.953,2.935,2.952,7685
20180901|2018-08-17 08:30,17,2.952,2.958,2.946,2.952,10626
20180901|2018-08-17 09:00,17,2.952,2.965,2.951,2.959,7717
20180901|2018-08-17 09:30,17,2.959,2.968,2.953,2.955,6138
20180901|2018-08-17 10:00,17,2.955,2.959,2.951,2.958,3013
20180901|2018-08-17 10:30,17,2.959,2.96,2.951,2.954,3117
20180901|2018-08-17 11:00,17,2.953,2.959,2.951,2.955,2816
20180901|2018-08-17 11:30,17,2.955,2.957,2.949,2.953,4220
20180901|2018-08-17 12:00,17,2.953,2.953,2.944,2.949,3094
20180901|2018-08-17 12:30,17,2.95,2.95,2.945,2.949,1921
20180901|2018-08-17 13:00,17,2.949,2.953,2.945,2.947,8103
20180901|2018-08-17 13:30,17,2.947,2.949,2.944,2.946,3365
20180901|2018-08-17 14:00,17,2.947,2.949,2.946,2.948,991
20180901|2018-08-17 14:30,17,2.947,2.952,2.947,2.951,1410
20180901|2018-08-17 15:00,17,2.95,2.952,2.946,2.947,710
20180901|2018-08-17 15:30,17,2.947,2.948,2.944,2.944,500
20180901|2018-08-19 17:00,20,2.94,2.94,2.921,2.925,1095
20180901|2018-08-19 17:30,20,2.925,2.927,2.925,2.927,175
20180901|2018-08-19 18:00,20,2.926,2.927,2.924,2.925,204
20180901|2018-08-19 18:30,20,2.925,2.925,2.923,2.925,110
20180901|2018-08-19 19:00,20,2.925,2.927,2.925,2.925,180
20180901|2018-08-19 19:30,20,2.926,2.927,2.923,2.924,97
20180901|2018-08-19 20:00,20,2.923,2.923,2.921,2.922,180
20180901|2018-08-19 20:30,20,2.922,2.923,2.921,2.923,113
20180901|2018-08-19 21:00,20,2.922,2.922,2.919,2.921,126
20180901|2018-08-19 21:30,20,2.921,2.922,2.921,2.922,13
20180901|2018-08-19 22:00,20,2.921,2.922,2.92,2.921,27
20180901|2018-08-19 22:30,20,2.921,2.922,2.921,2.922,8
20180901|2018-08-19 23:00,20,2.922,2.923,2.921,2.921,62
20180901|2018-08-19 23:30,20,2.92,2.924,2.92,2.922,115
20180901|2018-08-20 00:00,20,2.922,2.922,2.919,2.919,86
20180901|2018-08-20 00:30,20,2.919,2.919,2.916,2.916,132
20180901|2018-08-20 01:00,20,2.916,2.917,2.903,2.903,790
20180901|2018-08-20 01:30,20,2.903,2.907,2.903,2.907,219
20180901|2018-08-20 02:00,20,2.906,2.909,2.904,2.905,332
20180901|2018-08-20 02:30,20,2.905,2.908,2.904,2.906,315
20180901|2018-08-20 03:00,20,2.907,2.908,2.906,2.906,254
20180901|2018-08-20 03:30,20,2.907,2.912,2.904,2.91,336
20180901|2018-08-20 04:00,20,2.909,2.918,2.905,2.911,799
20180901|2018-08-20 04:30,20,2.911,2.924,2.911,2.919,860
20180901|2018-08-20 05:00,20,2.919,2.919,2.91,2.912,640
20180901|2018-08-20 05:30,20,2.912,2.92,2.91,2.919,676
20180901|2018-08-20 06:00,20,2.92,2.921,2.907,2.91,1212
20180901|2018-08-20 06:30,20,2.909,2.921,2.908,2.921,1313
20180901|2018-08-20 07:00,20,2.921,2.926,2.914,2.924,3004
20180901|2018-08-20 07:30,20,2.925,2.935,2.915,2.92,6905
20180901|2018-08-20 08:00,20,2.921,2.941,2.919,2.941,6522
20180901|2018-08-20 08:30,20,2.941,2.943,2.936,2.939,3290
20180901|2018-08-20 09:00,20,2.938,2.95,2.937,2.949,3885
20180901|2018-08-20 09:30,20,2.949,2.951,2.945,2.946,2988
20180901|2018-08-20 10:00,20,2.946,2.948,2.941,2.946,2534
20180901|2018-08-20 10:30,20,2.946,2.949,2.945,2.947,1540
20180901|2018-08-20 11:00,20,2.947,2.95,2.945,2.945,1955
20180901|2018-08-20 11:30,20,2.945,2.945,2.938,2.943,2869
20180901|2018-08-20 12:00,20,2.944,2.946,2.938,2.946,2145
20180901|2018-08-20 12:30,20,2.947,2.947,2.941,2.942,1200
20180901|2018-08-20 13:00,20,2.942,2.948,2.939,2.943,6970
20180901|2018-08-20 13:30,20,2.943,2.949,2.942,2.947,4105
20180901|2018-08-20 14:00,20,2.947,2.951,2.947,2.949,783
20180901|2018-08-20 14:30,20,2.949,2.953,2.948,2.953,948
20180901|2018-08-20 15:00,20,2.953,2.954,2.95,2.953,543
20180901|2018-08-20 15:30,20,2.953,2.953,2.949,2.952,806
20180901|2018-08-20 17:00,21,2.953,2.964,2.953,2.957,422
20180901|2018-08-20 17:30,21,2.957,2.959,2.954,2.958,167
20180901|2018-08-20 18:00,21,2.957,2.958,2.954,2.956,91
20180901|2018-08-20 18:30,21,2.956,2.96,2.954,2.959,181
20180901|2018-08-20 19:00,21,2.96,2.96,2.958,2.959,159
20180901|2018-08-20 19:30,21,2.959,2.961,2.959,2.961,105
20180901|2018-08-20 20:00,21,2.961,2.962,2.96,2.962,87
20180901|2018-08-20 20:30,21,2.962,2.965,2.962,2.963,120
20180901|2018-08-20 21:00,21,2.964,2.965,2.962,2.962,78
20180901|2018-08-20 21:30,21,2.962,2.963,2.961,2.961,42
20180901|2018-08-20 22:00,21,2.961,2.963,2.958,2.958,84
20180901|2018-08-20 22:30,21,2.958,2.96,2.958,2.96,67
20180901|2018-08-20 23:00,21,2.959,2.96,2.958,2.959,29
20180901|2018-08-20 23:30,21,2.959,2.96,2.959,2.959,13
20180901|2018-08-21 00:00,21,2.96,2.961,2.959,2.961,39
20180901|2018-08-21 00:30,21,2.96,2.973,2.96,2.971,858
20180901|2018-08-21 01:00,21,2.972,2.973,2.97,2.972,301
20180901|2018-08-21 01:30,21,2.972,2.977,2.971,2.976,375
20180901|2018-08-21 02:00,21,2.976,2.978,2.974,2.977,360
20180901|2018-08-21 02:30,21,2.977,2.98,2.976,2.979,462
20180901|2018-08-21 03:00,21,2.979,2.98,2.973,2.975,353
20180901|2018-08-21 03:30,21,2.975,2.979,2.973,2.978,276
20180901|2018-08-21 04:00,21,2.978,2.978,2.974,2.975,219
20180901|2018-08-21 04:30,21,2.976,2.984,2.975,2.98,770
20180901|2018-08-21 05:00,21,2.98,2.983,2.979,2.982,336
20180901|2018-08-21 05:30,21,2.981,2.981,2.974,2.974,557
20180901|2018-08-21 06:00,21,2.974,2.978,2.971,2.972,1000
20180901|2018-08-21 06:30,21,2.972,2.984,2.972,2.976,1946
20180901|2018-08-21 07:00,21,2.976,2.983,2.972,2.974,3588
20180901|2018-08-21 07:30,21,2.973,2.979,2.967,2.971,3907
20180901|2018-08-21 08:00,21,2.971,2.981,2.964,2.967,7038
20180901|2018-08-21 08:30,21,2.967,2.972,2.958,2.963,5217
20180901|2018-08-21 09:00,21,2.963,2.964,2.953,2.961,3884
20180901|2018-08-21 09:30,21,2.961,2.968,2.96,2.967,1921
20180901|2018-08-21 10:00,21,2.968,2.971,2.963,2.965,2952
20180901|2018-08-21 10:30,21,2.966,2.968,2.964,2.966,1482
20180901|2018-08-21 11:00,21,2.966,2.972,2.966,2.97,2356
20180901|2018-08-21 11:30,21,2.97,2.985,2.969,2.981,5278
20180901|2018-08-21 12:00,21,2.981,2.984,2.977,2.983,2942
20180901|2018-08-21 12:30,21,2.982,2.983,2.968,2.97,3185
20180901|2018-08-21 13:00,21,2.97,2.982,2.969,2.979,8017
20180901|2018-08-21 13:30,21,2.979,2.982,2.977,2.98,2816
20180901|2018-08-21 14:00,21,2.98,2.986,2.98,2.985,1239
20180901|2018-08-21 14:30,21,2.985,2.991,2.984,2.99,2316
20180901|2018-08-21 15:00,21,2.989,2.991,2.985,2.986,834
20180901|2018-08-21 15:30,21,2.987,2.99,2.985,2.989,763
20180901|2018-08-21 17:00,22,2.991,2.991,2.987,2.989,138
20180901|2018-08-21 17:30,22,2.988,2.991,2.987,2.99,83
20180901|2018-08-21 18:00,22,2.99,2.993,2.988,2.988,154
20180901|2018-08-21 18:30,22,2.988,2.988,2.986,2.986,78
20180901|2018-08-21 19:00,22,2.986,2.987,2.984,2.986,64
20180901|2018-08-21 19:30,22,2.986,2.989,2.986,2.987,128
20180901|2018-08-21 20:00,22,2.986,2.99,2.986,2.988,105
20180901|2018-08-21 20:30,22,2.989,2.99,2.988,2.989,26
20180901|2018-08-21 21:00,22,2.99,2.99,2.989,2.989,62
20180901|2018-08-21 21:30,22,2.99,2.99,2.989,2.99,28
20180901|2018-08-21 22:00,22,2.99,2.99,2.989,2.99,18
20180901|2018-08-21 22:30,22,2.99,2.991,2.989,2.989,32
20180901|2018-08-21 23:00,22,2.99,2.99,2.989,2.99,18
20180901|2018-08-21 23:30,22,2.99,2.99,2.988,2.989,60
20180901|2018-08-22 00:00,22,2.989,2.989,2.986,2.987,55
20180901|2018-08-22 00:30,22,2.987,2.987,2.986,2.986,57
20180901|2018-08-22 01:00,22,2.987,2.988,2.985,2.988,96
20180901|2018-08-22 01:30,22,2.988,2.988,2.986,2.987,74
20180901|2018-08-22 02:00,22,2.987,2.988,2.985,2.986,197
20180901|2018-08-22 02:30,22,2.986,2.987,2.986,2.987,21
20180901|2018-08-22 03:00,22,2.987,2.987,2.98,2.983,598
20180901|2018-08-22 03:30,22,2.983,2.988,2.981,2.985,276
20180901|2018-08-22 04:00,22,2.986,2.986,2.982,2.983,141
20180901|2018-08-22 04:30,22,2.983,2.985,2.982,2.983,209
20180901|2018-08-22 05:00,22,2.984,2.984,2.976,2.98,513
20180901|2018-08-22 05:30,22,2.98,2.981,2.971,2.973,632
20180901|2018-08-22 06:00,22,2.973,2.978,2.971,2.971,627
20180901|2018-08-22 06:30,22,2.971,2.982,2.971,2.98,1468
20180901|2018-08-22 07:00,22,2.98,2.99,2.966,2.972,4163
20180901|2018-08-22 07:30,22,2.972,2.976,2.963,2.973,4484
20180901|2018-08-22 08:00,22,2.974,2.976,2.963,2.965,4771
20180901|2018-08-22 08:30,22,2.965,2.973,2.962,2.967,3549
20180901|2018-08-22 09:00,22,2.967,2.976,2.967,2.969,3323
20180901|2018-08-22 09:30,22,2.969,2.971,2.961,2.962,3013
20180901|2018-08-22 10:00,22,2.962,2.963,2.956,2.961,4058
20180901|2018-08-22 10:30,22,2.961,2.965,2.96,2.964,1625
20180901|2018-08-22 11:00,22,2.964,2.972,2.963,2.968,2557
20180901|2018-08-22 11:30,22,2.968,2.97,2.964,2.968,1787
20180901|2018-08-22 12:00,22,2.968,2.968,2.957,2.958,2237
20180901|2018-08-22 12:30,22,2.958,2.961,2.957,2.959,1004
20180901|2018-08-22 13:00,22,2.959,2.962,2.953,2.956,4349
20180901|2018-08-22 13:30,22,2.956,2.963,2.954,2.962,2477
20180901|2018-08-22 14:00,22,2.963,2.964,2.959,2.962,853
20180901|2018-08-22 14:30,22,2.961,2.965,2.958,2.964,1489
20180901|2018-08-22 15:00,22,2.964,2.966,2.957,2.958,771
20180901|2018-08-22 15:30,22,2.957,2.961,2.955,2.956,615
20180901|2018-08-22 17:00,23,2.958,2.96,2.945,2.952,390
20180901|2018-08-22 17:30,23,2.952,2.954,2.95,2.952,52
20180901|2018-08-22 18:00,23,2.952,2.955,2.952,2.954,34
20180901|2018-08-22 18:30,23,2.954,2.958,2.954,2.955,149
20180901|2018-08-22 19:00,23,2.956,2.958,2.955,2.956,55
20180901|2018-08-22 19:30,23,2.955,2.957,2.955,2.956,26
20180901|2018-08-22 20:00,23,2.955,2.956,2.955,2.956,27
20180901|2018-08-22 20:30,23,2.956,2.957,2.953,2.953,51
20180901|2018-08-22 21:00,23,2.953,2.954,2.952,2.952,43
20180901|2018-08-22 21:30,23,2.953,2.953,2.952,2.953,19
20180901|2018-08-22 22:00,23,2.952,2.952,2.951,2.952,48
20180901|2018-08-22 22:30,23,2.952,2.952,2.952,2.952,4
20180901|2018-08-22 23:00,23,2.952,2.953,2.951,2.952,50
20180901|2018-08-22 23:30,23,2.953,2.953,2.951,2.951,40
20180901|2018-08-23 00:00,23,2.952,2.952,2.951,2.952,52
20180901|2018-08-23 00:30,23,2.952,2.953,2.95,2.952,73
20180901|2018-08-23 01:00,23,2.952,2.952,2.951,2.952,60
20180901|2018-08-23 01:30,23,2.952,2.952,2.947,2.948,90
20180901|2018-08-23 02:00,23,2.948,2.95,2.947,2.947,300
20180901|2018-08-23 02:30,23,2.947,2.949,2.947,2.947,59
20180901|2018-08-23 03:00,23,2.947,2.948,2.946,2.948,58
20180901|2018-08-23 03:30,23,2.948,2.949,2.945,2.947,126
20180901|2018-08-23 04:00,23,2.947,2.954,2.947,2.953,203
20180901|2018-08-23 04:30,23,2.953,2.957,2.952,2.957,199
20180901|2018-08-23 05:00,23,2.957,2.958,2.956,2.957,126
20180901|2018-08-23 05:30,23,2.957,2.96,2.956,2.959,311
20180901|2018-08-23 06:00,23,2.96,2.965,2.957,2.964,580
20180901|2018-08-23 06:30,23,2.964,2.965,2.952,2.952,685
20180901|2018-08-23 07:00,23,2.953,2.957,2.942,2.951,2436
20180901|2018-08-23 07:30,23,2.951,2.951,2.938,2.94,4321
20180901|2018-08-23 08:00,23,2.941,2.957,2.94,2.956,3482
20180901|2018-08-23 08:30,23,2.955,2.957,2.935,2.941,5519
20180901|2018-08-23 09:00,23,2.941,2.946,2.94,2.944,3166
20180901|2018-08-23 09:30,23,2.944,2.966,2.944,2.951,12414
20180901|2018-08-23 10:00,23,2.952,2.961,2.951,2.957,1548
20180901|2018-08-23 10:30,23,2.957,2.96,2.955,2.958,1129
20180901|2018-08-23 11:00,23,2.958,2.962,2.957,2.961,1635
20180901|2018-08-23 11:30,23,2.961,2.975,2.959,2.972,4019
20180901|2018-08-23 12:00,23,2.971,2.982,2.969,2.975,5430
20180901|2018-08-23 12:30,23,2.974,2.975,2.97,2.971,5056
20180901|2018-08-23 13:00,23,2.971,2.973,2.962,2.965,6038
20180901|2018-08-23 13:30,23,2.965,2.967,2.963,2.965,1648
20180901|2018-08-23 14:00,23,2.965,2.972,2.965,2.971,1488
20180901|2018-08-23 14:30,23,2.97,2.973,2.967,2.968,620
20180901|2018-08-23 15:00,23,2.968,2.971,2.968,2.969,353
20180901|2018-08-23 15:30,23,2.97,2.972,2.968,2.97,508
20180901|2018-08-23 17:00,24,2.972,2.973,2.971,2.972,97
20180901|2018-08-23 17:30,24,2.972,2.973,2.972,2.972,24
20180901|2018-08-23 18:00,24,2.972,2.973,2.972,2.973,12
20180901|2018-08-23 18:30,24,2.973,2.973,2.971,2.973,132
20180901|2018-08-23 19:00,24,2.972,2.973,2.971,2.972,105
20180901|2018-08-23 19:30,24,2.972,2.973,2.972,2.972,45
20180901|2018-08-23 20:00,24,2.972,2.975,2.972,2.975,132
20180901|2018-08-23 20:30,24,2.975,2.976,2.974,2.975,102
20180901|2018-08-23 21:00,24,2.975,2.975,2.972,2.973,61
20180901|2018-08-23 21:30,24,2.972,2.973,2.969,2.971,107
20180901|2018-08-23 22:00,24,2.97,2.972,2.97,2.972,18
20180901|2018-08-23 22:30,24,2.972,2.972,2.97,2.972,24
20180901|2018-08-23 23:00,24,2.971,2.972,2.971,2.972,23
20180901|2018-08-23 23:30,24,2.971,2.972,2.97,2.972,52
20180901|2018-08-24 00:00,24,2.972,2.973,2.972,2.972,11
20180901|2018-08-24 00:30,24,2.973,2.975,2.973,2.974,24
20180901|2018-08-24 01:00,24,2.975,2.976,2.974,2.976,32
20180901|2018-08-24 01:30,24,2.975,2.975,2.973,2.973,60
20180901|2018-08-24 02:00,24,2.973,2.974,2.969,2.974,235
20180901|2018-08-24 02:30,24,2.974,2.979,2.973,2.974,231
20180901|2018-08-24 03:00,24,2.974,2.974,2.971,2.974,130
20180901|2018-08-24 03:30,24,2.974,2.975,2.973,2.974,99
20180901|2018-08-24 04:00,24,2.974,2.974,2.968,2.97,127
20180901|2018-08-24 04:30,24,2.969,2.97,2.968,2.97,92
20180901|2018-08-24 05:00,24,2.969,2.97,2.964,2.966,365
20180901|2018-08-24 05:30,24,2.966,2.967,2.961,2.966,324
20180901|2018-08-24 06:00,24,2.967,2.967,2.963,2.964,415
20180901|2018-08-24 06:30,24,2.964,2.964,2.951,2.96,1224
20180901|2018-08-24 07:00,24,2.96,2.966,2.952,2.964,1917
20180901|2018-08-24 07:30,24,2.965,2.968,2.948,2.954,3638
20180901|2018-08-24 08:00,24,2.954,2.962,2.942,2.942,3940
20180901|2018-08-24 08:30,24,2.943,2.95,2.94,2.949,4109
20180901|2018-08-24 09:00,24,2.949,2.95,2.941,2.942,2047
20180901|2018-08-24 09:30,24,2.941,2.943,2.934,2.936,3683
20180901|2018-08-24 10:00,24,2.936,2.936,2.927,2.929,3382
20180901|2018-08-24 10:30,24,2.929,2.936,2.929,2.933,2321
20180901|2018-08-24 11:00,24,2.933,2.935,2.92,2.924,3660
20180901|2018-08-24 11:30,24,2.923,2.928,2.919,2.926,3769
20180901|2018-08-24 12:00,24,2.927,2.928,2.922,2.927,1659
20180901|2018-08-24 12:30,24,2.927,2.928,2.924,2.927,1108
20180901|2018-08-24 13:00,24,2.927,2.927,2.915,2.918,6718
20180901|2018-08-24 13:30,24,2.918,2.919,2.916,2.918,2680
20180901|2018-08-24 14:00,24,2.918,2.919,2.915,2.919,1017
20180901|2018-08-24 14:30,24,2.918,2.921,2.917,2.918,640
20180901|2018-08-24 15:00,24,2.918,2.918,2.912,2.914,607
20180901|2018-08-24 15:30,24,2.913,2.915,2.911,2.913,639
20180901|2018-08-26 17:00,27,2.908,2.909,2.898,2.901,541
20180901|2018-08-26 17:30,27,2.902,2.908,2.9,2.908,71
20180901|2018-08-26 18:00,27,2.908,2.911,2.906,2.909,94
20180901|2018-08-26 18:30,27,2.909,2.911,2.907,2.909,34
20180901|2018-08-26 19:00,27,2.909,2.914,2.909,2.912,66
20180901|2018-08-26 19:30,27,2.912,2.914,2.911,2.911,45
20180901|2018-08-26 20:00,27,2.91,2.913,2.91,2.911,38
20180901|2018-08-26 20:30,27,2.912,2.912,2.909,2.909,23
20180901|2018-08-26 21:00,27,2.91,2.911,2.91,2.91,14
20180901|2018-08-26 21:30,27,2.91,2.912,2.91,2.911,13
20180901|2018-08-26 22:00,27,2.91,2.911,2.91,2.91,18
20180901|2018-08-26 22:30,27,2.91,2.912,2.909,2.909,24
20180901|2018-08-26 23:00,27,2.911,2.913,2.909,2.913,17
20180901|2018-08-26 23:30,27,2.913,2.914,2.913,2.913,20
20180901|2018-08-27 00:00,27,2.914,2.914,2.912,2.913,40
20180901|2018-08-27 00:30,27,2.912,2.915,2.912,2.912,21
20180901|2018-08-27 01:00,27,2.912,2.912,2.911,2.911,25
20180901|2018-08-27 01:30,27,2.911,2.912,2.909,2.912,45
20180901|2018-08-27 02:00,27,2.912,2.912,2.91,2.91,55
20180901|2018-08-27 02:30,27,2.91,2.91,2.908,2.909,59
20180901|2018-08-27 03:00,27,2.909,2.911,2.909,2.909,87
20180901|2018-08-27 03:30,27,2.91,2.91,2.909,2.909,20
20180901|2018-08-27 04:00,27,2.908,2.913,2.908,2.911,104
20180901|2018-08-27 04:30,27,2.912,2.914,2.909,2.91,97
20180901|2018-08-27 05:00,27,2.91,2.912,2.91,2.911,51
20180901|2018-08-27 05:30,27,2.912,2.913,2.911,2.911,40
20180901|2018-08-27 06:00,27,2.912,2.912,2.908,2.911,246
20180901|2018-08-27 06:30,27,2.912,2.915,2.904,2.907,407
20180901|2018-08-27 07:00,27,2.908,2.91,2.901,2.909,1061
20180901|2018-08-27 07:30,27,2.909,2.909,2.897,2.904,1919
20180901|2018-08-27 08:00,27,2.904,2.915,2.883,2.89,4741
20180901|2018-08-27 08:30,27,2.889,2.898,2.886,2.895,1611
20180901|2018-08-27 09:00,27,2.894,2.897,2.889,2.897,2021
20180901|2018-08-27 09:30,27,2.896,2.897,2.887,2.889,1391
20180901|2018-08-27 10:00,27,2.889,2.891,2.885,2.886,1295
20180901|2018-08-27 10:30,27,2.886,2.895,2.885,2.891,1476
20180901|2018-08-27 11:00,27,2.892,2.893,2.888,2.888,1026
20180901|2018-08-27 11:30,27,2.889,2.89,2.882,2.884,2835
20180901|2018-08-27 12:00,27,2.883,2.89,2.88,2.884,2670
20180901|2018-08-27 12:30,27,2.885,2.895,2.884,2.888,1491
20180901|2018-08-27 13:00,27,2.888,2.89,2.874,2.875,6764
20180901|2018-08-27 13:30,27,2.875,2.879,2.875,2.876,2247
20180901|2018-08-27 14:00,27,2.877,2.879,2.874,2.876,838
20180901|2018-08-27 14:30,27,2.876,2.877,2.874,2.876,911
20180901|2018-08-27 15:00,27,2.876,2.878,2.875,2.876,380
20180901|2018-08-27 15:30,27,2.876,2.876,2.874,2.876,158
20180901|2018-08-27 17:00,28,2.876,2.876,2.873,2.876,27
20180901|2018-08-27 17:30,28,2.876,2.876,2.873,2.873,15
20180901|2018-08-27 18:00,28,2.872,2.874,2.87,2.874,47
20180901|2018-08-27 18:30,28,2.874,2.874,2.874,2.874,1
20180901|2018-08-27 19:00,28,2.874,2.877,2.874,2.876,24
20180901|2018-08-27 19:30,28,2.875,2.876,2.873,2.873,63
20180901|2018-08-27 20:00,28,2.875,2.876,2.873,2.873,16
20180901|2018-08-27 20:30,28,2.873,2.873,2.873,2.873,3
20180901|2018-08-27 21:00,28,2.873,2.875,2.873,2.874,10
20180901|2018-08-27 21:30,28,2.873,2.874,2.87,2.873,38
20180901|2018-08-27 22:00,28,2.871,2.872,2.871,2.871,12
20180901|2018-08-27 22:30,28,2.871,2.871,2.87,2.87,27
20180901|2018-08-27 23:00,28,2.87,2.871,2.87,2.871,48
20180901|2018-08-27 23:30,28,2.872,2.873,2.871,2.873,21
20180901|2018-08-28 00:00,28,2.872,2.872,2.872,2.872,8
20180901|2018-08-28 00:30,28,2.871,2.873,2.871,2.873,20
20180901|2018-08-28 01:00,28,2.872,2.875,2.871,2.875,23
20180901|2018-08-28 01:30,28,2.874,2.874,2.873,2.873,7
20180901|2018-08-28 02:00,28,2.875,2.875,2.87,2.871,19
20180901|2018-08-28 02:30,28,2.87,2.872,2.87,2.87,61
20180901|2018-08-28 03:00,28,2.87,2.876,2.87,2.874,52
20180901|2018-08-28 03:30,28,2.874,2.877,2.874,2.876,9
20180901|2018-08-28 04:00,28,2.875,2.877,2.874,2.877,38
20180901|2018-08-28 04:30,28,2.878,2.88,2.877,2.88,104
20180901|2018-08-28 05:00,28,2.88,2.883,2.879,2.881,123
20180901|2018-08-28 05:30,28,2.882,2.883,2.88,2.881,39
20180901|2018-08-28 06:00,28,2.88,2.881,2.866,2.866,587
20180901|2018-08-28 06:30,28,2.866,2.868,2.858,2.865,363
20180901|2018-08-28 07:00,28,2.865,2.876,2.859,2.873,829
20180901|2018-08-28 07:30,28,2.874,2.876,2.864,2.876,554
20180901|2018-08-28 08:00,28,2.874,2.875,2.862,2.868,1067
20180901|2018-08-28 08:30,28,2.869,2.873,2.863,2.865,914
20180901|2018-08-28 09:00,28,2.865,2.867,2.863,2.865,514
20180901|2018-08-28 09:30,28,2.863,2.864,2.852,2.852,1342
20180901|2018-08-28 10:00,28,2.853,2.855,2.845,2.849,1483
20180901|2018-08-28 10:30,28,2.848,2.857,2.847,2.857,795
20180901|2018-08-28 11:00,28,2.856,2.86,2.851,2.852,633
20180901|2018-08-28 11:30,28,2.851,2.858,2.851,2.856,577
20180901|2018-08-28 12:00,28,2.856,2.861,2.854,2.861,729
20180901|2018-08-28 12:30,28,2.861,2.865,2.857,2.858,993
20180901|2018-08-28 13:00,28,2.858,2.859,2.851,2.851,3433
20180901|2018-08-28 13:30,28,2.852,2.853,2.849,2.853,1277
20180901|2018-08-28 14:00,28,2.852,2.856,2.852,2.855,323
20180901|2018-08-28 14:30,28,2.855,2.856,2.85,2.855,234
20180901|2018-08-28 15:00,28,2.854,2.863,2.854,2.861,204
20180901|2018-08-28 15:30,28,2.861,2.863,2.86,2.86,133
20180901|2018-08-28 17:00,29,2.857,2.857,2.857,2.857,2
20180901|2018-08-28 17:30,29,2.859,2.859,2.859,2.859,3
20180901|2018-08-28 18:00,29,2.86,2.861,2.858,2.861,4
20180901|2018-08-28 18:30,29,2.859,2.859,2.859,2.859,1
20180901|2018-08-28 19:30,29,2.861,2.861,2.86,2.86,2
20180901|2018-08-28 20:00,29,2.861,2.861,2.861,2.861,8
20180901|2018-08-28 20:30,29,2.859,2.859,2.859,2.859,1
20180901|2018-08-28 22:00,29,2.86,2.86,2.86,2.86,3
20180901|2018-08-28 22:30,29,2.863,2.863,2.861,2.863,8
20180901|2018-08-28 23:30,29,2.861,2.861,2.861,2.861,12
20180901|2018-08-29 00:00,29,2.862,2.862,2.862,2.862,1
20180901|2018-08-29 01:00,29,2.862,2.862,2.862,2.862,4
20180901|2018-08-29 02:00,29,2.855,2.855,2.855,2.855,1
20180901|2018-08-29 02:30,29,2.854,2.854,2.849,2.849,14
20180901|2018-08-29 03:00,29,2.851,2.851,2.848,2.848,44
20180901|2018-08-29 03:30,29,2.848,2.849,2.848,2.848,28
20180901|2018-08-29 04:00,29,2.848,2.849,2.845,2.848,33
20180901|2018-08-29 05:30,29,2.844,2.849,2.844,2.849,12
20180901|2018-08-29 06:00,29,2.852,2.864,2.852,2.861,24
20180901|2018-08-29 06:30,29,2.855,2.872,2.855,2.868,143
20180901|2018-08-29 07:00,29,2.866,2.877,2.86,2.875,266
20180901|2018-08-29 07:30,29,2.874,2.883,2.871,2.875,333
20180901|2018-08-29 08:00,29,2.875,2.875,2.867,2.871,179
20180901|2018-08-29 08:30,29,2.872,2.872,2.864,2.871,152
20180901|2018-08-29 09:00,29,2.871,2.872,2.857,2.857,214
20180901|2018-08-29 09:30,29,2.855,2.856,2.846,2.849,144
20180901|2018-08-29 10:00,29,2.85,2.855,2.843,2.855,200
20180901|2018-08-29 10:30,29,2.853,2.856,2.849,2.856,88
20180901|2018-08-29 11:00,29,2.858,2.859,2.854,2.854,22
20180901|2018-08-29 11:30,29,2.855,2.869,2.855,2.869,35
20180901|2018-08-29 12:00,29,2.864,2.866,2.863,2.865,120
20180901|2018-08-29 12:30,29,2.863,2.9,2.863,2.9,670
20180901|2018-08-29 13:00,29,2.898,2.905,2.86,2.864,1938
20181001|2018-04-09 10:30,9,2.777,2.778,2.774,2.777,48
20181001|2018-04-09 11:00,9,2.777,2.78,2.777,2.78,102
20181001|2018-04-09 11:30,9,2.78,2.786,2.78,2.786,40
20181001|2018-04-09 12:00,9,2.785,2.789,2.784,2.789,37
20181001|2018-04-09 12:30,9,2.789,2.811,2.789,2.81,301
20181001|2018-04-09 13:00,9,2.811,2.817,2.803,2.808,876
20181001|2018-04-09 13:30,9,2.807,2.81,2.807,2.81,180
20181001|2018-04-09 14:00,9,2.813,2.813,2.812,2.813,31
20181001|2018-04-09 14:30,9,2.81,2.811,2.807,2.811,61
20181001|2018-04-09 15:30,9,2.809,2.809,2.809,2.809,4
20181001|2018-04-09 17:00,10,2.81,2.81,2.806,2.806,4
20181001|2018-04-09 17:30,10,2.81,2.816,2.81,2.814,8
20181001|2018-04-09 18:00,10,2.812,2.812,2.811,2.811,7
20181001|2018-04-09 18:30,10,2.812,2.812,2.807,2.808,6
20181001|2018-04-09 19:00,10,2.81,2.812,2.81,2.812,6
20181001|2018-04-09 20:00,10,2.815,2.816,2.815,2.816,4
20181001|2018-04-09 21:30,10,2.818,2.818,2.818,2.818,1
20181001|2018-04-09 23:00,10,2.817,2.823,2.817,2.819,6
20181001|2018-04-09 23:30,10,2.815,2.815,2.811,2.812,3
20181001|2018-04-10 00:00,10,2.814,2.814,2.814,2.814,1
20181001|2018-04-10 00:30,10,2.812,2.812,2.812,2.812,1
20181001|2018-04-10 01:00,10,2.812,2.814,2.79,2.8,65
20181001|2018-04-10 01:30,10,2.811,2.811,2.811,2.811,1
20181001|2018-04-10 02:00,10,2.799,2.799,2.797,2.797,4
20181001|2018-04-10 02:30,10,2.8,2.81,2.8,2.81,16
20181001|2018-04-10 03:00,10,2.806,2.806,2.797,2.798,11
20181001|2018-04-10 03:30,10,2.8,2.811,2.799,2.799,18
20181001|2018-04-10 04:00,10,2.8,2.8,2.8,2.8,2
20181001|2018-04-10 04:30,10,2.804,2.811,2.804,2.806,8
20181001|2018-04-10 05:00,10,2.805,2.805,2.805,2.805,1
20181001|2018-04-10 05:30,10,2.807,2.814,2.807,2.814,12
20181001|2018-04-10 06:00,10,2.813,2.821,2.812,2.818,23
20181001|2018-04-10 06:30,10,2.821,2.831,2.82,2.823,93
20181001|2018-04-10 07:00,10,2.819,2.833,2.819,2.819,49
20181001|2018-04-10 07:30,10,2.822,2.822,2.777,2.782,165
20181001|2018-04-10 08:00,10,2.784,2.786,2.758,2.772,583
20181001|2018-04-10 08:30,10,2.776,2.78,2.773,2.773,169
20181001|2018-04-10 09:00,10,2.772,2.782,2.772,2.779,100
20181001|2018-04-10 09:30,10,2.778,2.781,2.777,2.78,80
20181001|2018-04-10 10:00,10,2.779,2.78,2.774,2.779,80
20181001|2018-04-10 10:30,10,2.779,2.779,2.773,2.775,81
20181001|2018-04-10 11:00,10,2.773,2.783,2.773,2.773,128
20181001|2018-04-10 11:30,10,2.776,2.776,2.773,2.776,93
20181001|2018-04-10 12:00,10,2.775,2.777,2.774,2.777,36
20181001|2018-04-10 12:30,10,2.776,2.776,2.769,2.771,144
20181001|2018-04-10 13:00,10,2.77,2.779,2.768,2.779,609
20181001|2018-04-10 13:30,10,2.78,2.78,2.772,2.773,163
20181001|2018-04-10 14:00,10,2.775,2.777,2.775,2.776,33
20181001|2018-04-10 14:30,10,2.775,2.78,2.775,2.78,8
20181001|2018-04-10 15:00,10,2.779,2.779,2.775,2.778,124
20181001|2018-04-10 15:30,10,2.778,2.78,2.777,2.778,156
20181001|2018-04-10 19:00,11,2.782,2.782,2.782,2.782,1
20181001|2018-04-10 20:30,11,2.784,2.784,2.784,2.784,1
20181001|2018-04-10 23:30,11,2.785,2.786,2.785,2.786,2
20181001|2018-04-11 00:30,11,2.782,2.782,2.782,2.782,5
20181001|2018-04-11 02:30,11,2.778,2.784,2.778,2.784,2
20181001|2018-04-11 04:30,11,2.771,2.772,2.766,2.767,13
20181001|2018-04-11 05:00,11,2.767,2.768,2.767,2.768,2
20181001|2018-04-11 05:30,11,2.77,2.773,2.77,2.773,5
20181001|2018-04-11 06:00,11,2.767,2.768,2.767,2.768,5
20181001|2018-04-11 06:30,11,2.766,2.767,2.745,2.748,666
20181001|2018-04-11 07:00,11,2.751,2.758,2.751,2.757,133
20181001|2018-04-11 07:30,11,2.756,2.771,2.753,2.771,404
20181001|2018-04-11 08:00,11,2.772,2.796,2.764,2.79,736
20181001|2018-04-11 08:30,11,2.79,2.79,2.781,2.789,126
20181001|2018-04-11 09:00,11,2.787,2.796,2.778,2.79,269
20181001|2018-04-11 09:30,11,2.791,2.795,2.788,2.794,46
20181001|2018-04-11 10:00,11,2.791,2.793,2.787,2.793,63
20181001|2018-04-11 10:30,11,2.793,2.793,2.786,2.788,82
20181001|2018-04-11 11:00,11,2.79,2.795,2.79,2.793,57
20181001|2018-04-11 11:30,11,2.794,2.795,2.793,2.795,99
20181001|2018-04-11 12:00,11,2.792,2.793,2.792,2.793,22
20181001|2018-04-11 12:30,11,2.792,2.792,2.785,2.787,179
20181001|2018-04-11 13:00,11,2.786,2.787,2.784,2.786,180
20181001|2018-04-11 13:30,11,2.786,2.789,2.785,2.789,263
20181001|2018-04-11 14:00,11,2.788,2.788,2.785,2.787,10
20181001|2018-04-11 14:30,11,2.787,2.787,2.783,2.784,306
20181001|2018-04-11 15:00,11,2.784,2.786,2.784,2.785,43
20181001|2018-04-11 15:30,11,2.784,2.784,2.784,2.784,1
20181001|2018-04-11 17:00,12,2.785,2.786,2.785,2.786,2
20181001|2018-04-11 19:30,12,2.784,2.786,2.78,2.78,11
20181001|2018-04-11 20:00,12,2.78,2.78,2.78,2.78,1
20181001|2018-04-11 22:30,12,2.78,2.78,2.779,2.779,2
20181001|2018-04-12 00:00,12,2.777,2.777,2.777,2.777,1
20181001|2018-04-12 01:00,12,2.773,2.781,2.773,2.778,7
20181001|2018-04-12 01:30,12,2.779,2.779,2.776,2.776,5
20181001|2018-04-12 02:00,12,2.776,2.778,2.776,2.777,7
20181001|2018-04-12 02:30,12,2.776,2.776,2.776,2.776,1
20181001|2018-04-12 04:00,12,2.768,2.768,2.768,2.768,4
20181001|2018-04-12 04:30,12,2.769,2.769,2.766,2.766,12
20181001|2018-04-12 05:00,12,2.764,2.764,2.764,2.764,1
20181001|2018-04-12 05:30,12,2.766,2.766,2.766,2.766,1
20181001|2018-04-12 06:00,12,2.772,2.777,2.769,2.777,8
20181001|2018-04-12 06:30,12,2.777,2.778,2.777,2.778,24
20181001|2018-04-12 07:00,12,2.779,2.786,2.777,2.78,47
20181001|2018-04-12 07:30,12,2.781,2.802,2.781,2.799,228
20181001|2018-04-12 08:00,12,2.8,2.8,2.786,2.792,124
20181001|2018-04-12 08:30,12,2.791,2.792,2.777,2.78,139
20181001|2018-04-12 09:00,12,2.779,2.782,2.773,2.781,64
20181001|2018-04-12 09:30,12,2.782,2.801,2.78,2.781,519
20181001|2018-04-12 10:00,12,2.782,2.792,2.782,2.788,43
20181001|2018-04-12 10:30,12,2.788,2.79,2.787,2.787,15
20181001|2018-04-12 11:00,12,2.79,2.797,2.79,2.793,31
20181001|2018-04-12 11:30,12,2.791,2.794,2.79,2.793,11
20181001|2018-04-12 12:00,12,2.792,2.795,2.791,2.792,25
20181001|2018-04-12 12:30,12,2.792,2.792,2.789,2.789,21
20181001|2018-04-12 13:00,12,2.788,2.791,2.786,2.791,89
20181001|2018-04-12 13:30,12,2.79,2.792,2.789,2.79,18
20181001|2018-04-12 14:00,12,2.792,2.792,2.79,2.79,2
20181001|2018-04-12 14:30,12,2.79,2.791,2.789,2.791,80
20181001|2018-04-12 15:00,12,2.791,2.792,2.79,2.792,23
20181001|2018-04-12 17:00,13,2.792,2.792,2.792,2.792,1
20181001|2018-04-12 18:00,13,2.79,2.79,2.787,2.787,4
20181001|2018-04-12 21:00,13,2.789,2.789,2.788,2.788,4
20181001|2018-04-12 23:30,13,2.795,2.796,2.794,2.794,3
20181001|2018-04-13 00:00,13,2.793,2.793,2.793,2.793,1
20181001|2018-04-13 00:30,13,2.793,2.793,2.793,2.793,1
20181001|2018-04-13 01:00,13,2.794,2.794,2.794,2.794,1
20181001|2018-04-13 01:30,13,2.79,2.79,2.787,2.787,2
20181001|2018-04-13 02:30,13,2.791,2.792,2.791,2.792,2
20181001|2018-04-13 03:30,13,2.788,2.789,2.788,2.789,3
20181001|2018-04-13 04:00,13,2.787,2.787,2.781,2.781,11
20181001|2018-04-13 04:30,13,2.781,2.782,2.778,2.778,7
20181001|2018-04-13 06:00,13,2.784,2.807,2.784,2.802,140
20181001|2018-04-13 06:30,13,2.8,2.801,2.795,2.801,28
20181001|2018-04-13 07:00,13,2.801,2.803,2.798,2.798,27
20181001|2018-04-13 07:30,13,2.797,2.811,2.792,2.811,92
20181001|2018-04-13 08:00,13,2.811,2.837,2.81,2.829,406
20181001|2018-04-13 08:30,13,2.83,2.832,2.824,2.832,141
20181001|2018-04-13 09:00,13,2.832,2.833,2.829,2.832,179
20181001|2018-04-13 09:30,13,2.833,2.845,2.833,2.838,269
20181001|2018-04-13 10:00,13,2.839,2.841,2.835,2.837,117
20181001|2018-04-13 10:30,13,2.838,2.839,2.833,2.835,117
20181001|2018-04-13 11:00,13,2.835,2.837,2.831,2.834,111
20181001|2018-04-13 11:30,13,2.835,2.835,2.832,2.833,8
20181001|2018-04-13 12:00,13,2.832,2.835,2.83,2.835,41
20181001|2018-04-13 12:30,13,2.834,2.834,2.827,2.827,38
20181001|2018-04-13 13:00,13,2.827,2.829,2.822,2.826,1319
20181001|2018-04-13 13:30,13,2.826,2.83,2.824,2.825,74
20181001|2018-04-13 14:00,13,2.826,2.828,2.825,2.827,26
20181001|2018-04-13 14:30,13,2.827,2.828,2.827,2.828,10
20181001|2018-04-13 15:00,13,2.826,2.828,2.826,2.828,9
20181001|2018-04-13 15:30,13,2.827,2.83,2.827,2.83,9
20181001|2018-04-15 17:00,16,2.842,2.86,2.841,2.847,98
20181001|2018-04-15 18:00,16,2.841,2.841,2.841,2.841,1
20181001|2018-04-15 18:30,16,2.843,2.843,2.842,2.842,2
20181001|2018-04-15 19:00,16,2.841,2.841,2.838,2.838,4
20181001|2018-04-15 20:30,16,2.84,2.84,2.84,2.84,2
20181001|2018-04-15 21:00,16,2.835,2.835,2.835,2.835,1
20181001|2018-04-15 22:30,16,2.836,2.836,2.836,2.836,2
20181001|2018-04-15 23:00,16,2.834,2.834,2.834,2.834,1
20181001|2018-04-16 00:00,16,2.835,2.839,2.835,2.838,4
20181001|2018-04-16 01:00,16,2.837,2.837,2.837,2.837,1
20181001|2018-04-16 02:00,16,2.835,2.835,2.835,2.835,2
20181001|2018-04-16 03:00,16,2.837,2.837,2.837,2.837,2
20181001|2018-04-16 03:30,16,2.836,2.838,2.835,2.838,3
20181001|2018-04-16 05:00,16,2.839,2.839,2.839,2.839,2
20181001|2018-04-16 05:30,16,2.84,2.841,2.84,2.841,12
20181001|2018-04-16 06:00,16,2.841,2.841,2.84,2.84,2
20181001|2018-04-16 06:30,16,2.848,2.848,2.848,2.848,1
20181001|2018-04-16 07:00,16,2.846,2.85,2.84,2.85,75
20181001|2018-04-16 07:30,16,2.845,2.856,2.841,2.85,123
20181001|2018-04-16 08:00,16,2.85,2.861,2.84,2.847,255
20181001|2018-04-16 08:30,16,2.849,2.861,2.845,2.86,145
20181001|2018-04-16 09:00,16,2.86,2.863,2.855,2.855,155
20181001|2018-04-16 09:30,16,2.856,2.857,2.849,2.851,275
20181001|2018-04-16 10:00,16,2.852,2.855,2.851,2.853,113
20181001|2018-04-16 10:30,16,2.851,2.851,2.845,2.85,33
20181001|2018-04-16 11:00,16,2.85,2.85,2.846,2.847,19
20181001|2018-04-16 11:30,16,2.847,2.85,2.844,2.847,78
20181001|2018-04-16 12:00,16,2.845,2.847,2.844,2.845,61
20181001|2018-04-16 12:30,16,2.844,2.85,2.844,2.849,69
20181001|2018-04-16 13:00,16,2.85,2.851,2.843,2.847,310
20181001|2018-04-16 13:30,16,2.846,2.847,2.843,2.846,28
20181001|2018-04-16 14:00,16,2.846,2.847,2.845,2.845,11
20181001|2018-04-16 14:30,16,2.847,2.847,2.845,2.845,55
20181001|2018-04-16 15:00,16,2.841,2.842,2.841,2.842,11
20181001|2018-04-16 15:30,16,2.844,2.844,2.843,2.843,6
20181001|2018-04-16 17:00,17,2.84,2.84,2.84,2.84,15
20181001|2018-04-16 19:00,17,2.839,2.839,2.833,2.835,24
20181001|2018-04-16 19:30,17,2.83,2.83,2.824,2.828,7
20181001|2018-04-16 20:30,17,2.832,2.832,2.829,2.829,2
20181001|2018-04-16 21:00,17,2.828,2.829,2.828,2.829,2
20181001|2018-04-16 21:30,17,2.829,2.829,2.829,2.829,1
20181001|2018-04-16 22:00,17,2.829,2.829,2.829,2.829,1
20181001|2018-04-16 22:30,17,2.828,2.829,2.828,2.829,8
20181001|2018-04-16 23:00,17,2.824,2.824,2.823,2.823,2
20181001|2018-04-16 23:30,17,2.822,2.822,2.821,2.821,4
20181001|2018-04-17 00:00,17,2.823,2.823,2.818,2.818,7
20181001|2018-04-17 01:00,17,2.818,2.822,2.818,2.822,4
20181001|2018-04-17 01:30,17,2.824,2.832,2.824,2.829,159
20181001|2018-04-17 02:00,17,2.827,2.827,2.825,2.825,36
20181001|2018-04-17 02:30,17,2.825,2.826,2.818,2.818,118
20181001|2018-04-17 03:00,17,2.82,2.822,2.817,2.817,26
20181001|2018-04-17 03:30,17,2.818,2.819,2.818,2.819,3
20181001|2018-04-17 04:00,17,2.816,2.816,2.812,2.814,3
20181001|2018-04-17 04:30,17,2.818,2.818,2.817,2.817,5
20181001|2018-04-17 05:00,17,2.819,2.825,2.819,2.825,7
20181001|2018-04-17 05:30,17,2.82,2.82,2.818,2.818,34
20181001|2018-04-17 06:00,17,2.82,2.822,2.817,2.822,5
20181001|2018-04-17 06:30,17,2.822,2.831,2.822,2.831,18
20181001|2018-04-17 07:00,17,2.832,2.836,2.831,2.832,32
20181001|2018-04-17 07:30,17,2.83,2.843,2.83,2.84,52
20181001|2018-04-17 08:00,17,2.838,2.84,2.831,2.84,109
20181001|2018-04-17 08:30,17,2.838,2.851,2.837,2.847,196
20181001|2018-04-17 09:00,17,2.848,2.852,2.835,2.835,239
20181001|2018-04-17 09:30,17,2.836,2.844,2.833,2.84,95
20181001|2018-04-17 10:00,17,2.838,2.843,2.837,2.843,28
20181001|2018-04-17 10:30,17,2.842,2.842,2.838,2.838,26
20181001|2018-04-17 11:00,17,2.837,2.847,2.837,2.846,352
20181001|2018-04-17 11:30,17,2.846,2.846,2.843,2.843,12
20181001|2018-04-17 12:00,17,2.842,2.844,2.842,2.844,7
20181001|2018-04-17 12:30,17,2.843,2.844,2.839,2.84,108
20181001|2018-04-17 13:00,17,2.838,2.838,2.832,2.834,126
20181001|2018-04-17 13:30,17,2.834,2.839,2.833,2.835,47
20181001|2018-04-17 14:00,17,2.837,2.84,2.837,2.838,9
20181001|2018-04-17 14:30,17,2.837,2.838,2.837,2.837,20
20181001|2018-04-17 15:00,17,2.836,2.837,2.836,2.837,3
20181001|2018-04-17 17:00,18,2.834,2.839,2.832,2.839,12
20181001|2018-04-17 18:30,18,2.84,2.84,2.84,2.84,4
20181001|2018-04-17 19:30,18,2.841,2.841,2.84,2.841,10
20181001|2018-04-17 20:00,18,2.84,2.84,2.84,2.84,2
20181001|2018-04-17 21:30,18,2.84,2.841,2.84,2.841,2
20181001|2018-04-17 22:00,18,2.843,2.843,2.843,2.843,1
20181001|2018-04-17 22:30,18,2.839,2.839,2.839,2.839,1
20181001|2018-04-17 23:00,18,2.839,2.839,2.839,2.839,1
20181001|2018-04-18 00:00,18,2.837,2.837,2.837,2.837,2
20181001|2018-04-18 02:30,18,2.836,2.836,2.836,2.836,2
20181001|2018-04-18 03:30,18,2.84,2.84,2.84,2.84,1
20181001|2018-04-18 04:00,18,2.838,2.838,2.838,2.838,1
20181001|2018-04-18 05:00,18,2.842,2.845,2.842,2.845,4
20181001|2018-04-18 05:30,18,2.844,2.85,2.844,2.85,17
20181001|2018-04-18 06:00,18,2.849,2.851,2.847,2.847,11
20181001|2018-04-18 06:30,18,2.847,2.848,2.845,2.845,7
20181001|2018-04-18 07:00,18,2.848,2.848,2.842,2.844,22
20181001|2018-04-18 07:30,18,2.839,2.846,2.837,2.845,89
20181001|2018-04-18 08:00,18,2.845,2.865,2.842,2.859,600
20181001|2018-04-18 08:30,18,2.859,2.874,2.859,2.87,445
20181001|2018-04-18 09:00,18,2.869,2.869,2.863,2.867,254
20181001|2018-04-18 09:30,18,2.868,2.87,2.859,2.86,222
20181001|2018-04-18 10:00,18,2.859,2.859,2.853,2.855,205
20181001|2018-04-18 10:30,18,2.856,2.857,2.843,2.843,207
20181001|2018-04-18 11:00,18,2.844,2.851,2.843,2.849,223
20181001|2018-04-18 11:30,18,2.848,2.848,2.835,2.842,169
20181001|2018-04-18 12:00,18,2.838,2.844,2.837,2.841,121
20181001|2018-04-18 12:30,18,2.84,2.842,2.832,2.834,322
20181001|2018-04-18 13:00,18,2.833,2.835,2.828,2.828,282
20181001|2018-04-18 13:30,18,2.828,2.828,2.823,2.826,73
20181001|2018-04-18 14:00,18,2.83,2.833,2.829,2.833,59
20181001|2018-04-18 14:30,18,2.833,2.833,2.832,2.833,38
20181001|2018-04-18 15:00,18,2.833,2.834,2.832,2.832,44
20181001|2018-04-18 15:30,18,2.832,2.833,2.832,2.833,6
20181001|2018-04-18 17:00,19,2.835,2.835,2.835,2.835,1
20181001|2018-04-18 17:30,19,2.837,2.837,2.837,2.837,8
20181001|2018-04-18 18:30,19,2.834,2.834,2.831,2.831,38
20181001|2018-04-18 19:00,19,2.831,2.831,2.831,2.831,6
20181001|2018-04-18 19:30,19,2.832,2.832,2.832,2.832,17
20181001|2018-04-18 20:30,19,2.83,2.83,2.83,2.83,1
20181001|2018-04-18 21:00,19,2.827,2.827,2.82,2.827,20
20181001|2018-04-18 21:30,19,2.829,2.83,2.829,2.83,3
20181001|2018-04-18 23:00,19,2.831,2.831,2.831,2.831,1
20181001|2018-04-19 02:00,19,2.83,2.831,2.83,2.831,2
20181001|2018-04-19 02:30,19,2.829,2.833,2.829,2.833,3
20181001|2018-04-19 03:00,19,2.833,2.833,2.83,2.83,2
20181001|2018-04-19 03:30,19,2.83,2.83,2.828,2.828,3
20181001|2018-04-19 05:30,19,2.827,2.827,2.818,2.821,17
20181001|2018-04-19 06:00,19,2.819,2.819,2.808,2.812,118
20181001|2018-04-19 06:30,19,2.813,2.82,2.811,2.817,174
20181001|2018-04-19 07:00,19,2.82,2.82,2.812,2.813,290
20181001|2018-04-19 07:30,19,2.813,2.813,2.801,2.809,162
20181001|2018-04-19 08:00,19,2.805,2.805,2.779,2.784,499
20181001|2018-04-19 08:30,19,2.789,2.789,2.782,2.783,123
20181001|2018-04-19 09:00,19,2.782,2.789,2.775,2.783,476
20181001|2018-04-19 09:30,19,2.784,2.82,2.784,2.817,914
20181001|2018-04-19 10:00,19,2.817,2.818,2.789,2.795,206
20181001|2018-04-19 10:30,19,2.791,2.793,2.775,2.776,255
20181001|2018-04-19 11:00,19,2.777,2.778,2.766,2.768,528
20181001|2018-04-19 11:30,19,2.768,2.769,2.765,2.765,63
20181001|2018-04-19 12:00,19,2.766,2.768,2.764,2.766,68
20181001|2018-04-19 12:30,19,2.766,2.766,2.759,2.761,163
20181001|2018-04-19 13:00,19,2.761,2.765,2.757,2.759,460
20181001|2018-04-19 13:30,19,2.759,2.763,2.759,2.763,216
20181001|2018-04-19 14:00,19,2.763,2.764,2.762,2.763,61
20181001|2018-04-19 14:30,19,2.763,2.766,2.763,2.766,78
20181001|2018-04-19 15:00,19,2.77,2.77,2.769,2.77,75
20181001|2018-04-19 15:30,19,2.769,2.771,2.769,2.77,15
20181001|2018-04-19 17:00,20,2.774,2.774,2.771,2.771,4
20181001|2018-04-19 17:30,20,2.769,2.771,2.768,2.771,3
20181001|2018-04-19 18:00,20,2.771,2.774,2.771,2.774,10
20181001|2018-04-19 18:30,20,2.77,2.77,2.769,2.769,3
20181001|2018-04-19 19:00,20,2.774,2.775,2.774,2.775,3
20181001|2018-04-19 20:00,20,2.773,2.773,2.773,2.773,1
20181001|2018-04-19 22:30,20,2.771,2.771,2.771,2.771,10
20181001|2018-04-19 23:00,20,2.771,2.771,2.771,2.771,2
20181001|2018-04-20 00:00,20,2.768,2.768,2.768,2.768,1
20181001|2018-04-20 02:00,20,2.765,2.766,2.765,2.766,2
20181001|2018-04-20 02:30,20,2.762,2.764,2.762,2.764,3
20181001|2018-04-20 03:00,20,2.762,2.764,2.762,2.764,2
20181001|2018-04-20 04:00,20,2.763,2.763,2.762,2.762,2
20181001|2018-04-20 04:30,20,2.761,2.761,2.755,2.759,28
20181001|2018-04-20 05:00,20,2.761,2.761,2.761,2.761,1
20181001|2018-04-20 05:30,20,2.765,2.768,2.765,2.768,4
20181001|2018-04-20 06:00,20,2.77,2.77,2.765,2.765,10
20181001|2018-04-20 06:30,20,2.762,2.773,2.762,2.773,14
20181001|2018-04-20 07:00,20,2.771,2.776,2.771,2.775,10
20181001|2018-04-20 07:30,20,2.776,2.779,2.771,2.772,68
20181001|2018-04-20 08:00,20,2.772,2.781,2.77,2.779,81
20181001|2018-04-20 08:30,20,2.776,2.785,2.776,2.781,387
20181001|2018-04-20 09:00,20,2.781,2.797,2.781,2.789,537
20181001|2018-04-20 09:30,20,2.793,2.794,2.788,2.794,80
20181001|2018-04-20 10:00,20,2.795,2.8,2.792,2.8,26
20181001|2018-04-20 10:30,20,2.801,2.801,2.797,2.799,238
20181001|2018-04-20 11:00,20,2.8,2.823,2.8,2.822,138
20181001|2018-04-20 11:30,20,2.82,2.821,2.815,2.816,38
20181001|2018-04-20 12:00,20,2.818,2.819,2.816,2.817,50
20181001|2018-04-20 12:30,20,2.818,2.818,2.817,2.818,6
20181001|2018-04-20 13:00,20,2.817,2.819,2.808,2.816,441
20181001|2018-04-20 13:30,20,2.815,2.816,2.812,2.816,138
20181001|2018-04-20 14:00,20,2.816,2.822,2.816,2.822,24
20181001|2018-04-20 14:30,20,2.82,2.821,2.818,2.818,20
20181001|2018-04-20 15:00,20,2.817,2.818,2.817,2.818,28
20181001|2018-04-20 15:30,20,2.82,2.82,2.82,2.82,1
20181001|2018-04-22 17:00,23,2.819,2.83,2.809,2.812,44
20181001|2018-04-22 18:00,23,2.814,2.814,2.814,2.814,2
20181001|2018-04-22 18:30,23,2.815,2.818,2.815,2.818,50
20181001|2018-04-22 19:00,23,2.816,2.816,2.815,2.815,3
20181001|2018-04-22 19:30,23,2.817,2.817,2.817,2.817,2
20181001|2018-04-22 21:30,23,2.814,2.814,2.811,2.811,3
20181001|2018-04-22 23:00,23,2.813,2.813,2.813,2.813,1
20181001|2018-04-23 01:00,23,2.813,2.813,2.812,2.812,3
20181001|2018-04-23 02:00,23,2.815,2.817,2.815,2.817,33
20181001|2018-04-23 02:30,23,2.817,2.817,2.812,2.812,4
20181001|2018-04-23 03:30,23,2.807,2.807,2.807,2.807,1
20181001|2018-04-23 04:30,23,2.81,2.814,2.81,2.814,62
20181001|2018-04-23 05:00,23,2.816,2.816,2.816,2.816,2
20181001|2018-04-23 06:00,23,2.811,2.811,2.808,2.808,3
20181001|2018-04-23 06:30,23,2.811,2.812,2.806,2.811,6
20181001|2018-04-23 07:00,23,2.811,2.812,2.798,2.798,57
20181001|2018-04-23 07:30,23,2.798,2.8,2.792,2.798,60
20181001|2018-04-23 08:00,23,2.799,2.813,2.796,2.808,275
20181001|2018-04-23 08:30,23,2.811,2.83,2.811,2.829,215
20181001|2018-04-23 09:00,23,2.829,2.829,2.814,2.821,88
20181001|2018-04-23 09:30,23,2.819,2.819,2.809,2.816,59
20181001|2018-04-23 10:00,23,2.818,2.82,2.811,2.818,109
20181001|2018-04-23 10:30,23,2.82,2.822,2.816,2.818,102
20181001|2018-04-23 11:00,23,2.818,2.818,2.812,2.812,122
20181001|2018-04-23 11:30,23,2.811,2.815,2.811,2.814,70
20181001|2018-04-23 12:00,23,2.813,2.814,2.81,2.814,53
20181001|2018-04-23 12:30,23,2.813,2.819,2.81,2.819,81
20181001|2018-04-23 13:00,23,2.818,2.821,2.816,2.818,889
20181001|2018-04-23 13:30,23,2.818,2.821,2.817,2.817,79
20181001|2018-04-23 14:00,23,2.818,2.818,2.812,2.812,12
20181001|2018-04-23 14:30,23,2.815,2.819,2.815,2.819,33
20181001|2018-04-23 15:00,23,2.822,2.823,2.82,2.821,53
20181001|2018-04-23 15:30,23,2.823,2.824,2.823,2.823,31
20181001|2018-04-23 17:00,24,2.823,2.826,2.821,2.826,12
20181001|2018-04-23 17:30,24,2.827,2.827,2.827,2.827,7
20181001|2018-04-23 18:00,24,2.827,2.827,2.827,2.827,2
20181001|2018-04-23 18:30,24,2.827,2.827,2.827,2.827,12
20181001|2018-04-23 19:00,24,2.827,2.827,2.827,2.827,9
20181001|2018-04-23 19:30,24,2.827,2.828,2.825,2.825,21
20181001|2018-04-23 20:00,24,2.825,2.825,2.822,2.822,147
20181001|2018-04-23 22:30,24,2.814,2.814,2.814,2.814,1
20181001|2018-04-24 00:00,24,2.819,2.819,2.819,2.819,6
20181001|2018-04-24 01:30,24,2.816,2.816,2.814,2.814,25
20181001|2018-04-24 02:00,24,2.814,2.814,2.809,2.811,17
20181001|2018-04-24 02:30,24,2.809,2.809,2.807,2.807,6
20181001|2018-04-24 03:30,24,2.815,2.818,2.815,2.818,3
20181001|2018-04-24 04:00,24,2.816,2.816,2.816,2.816,1
20181001|2018-04-24 04:30,24,2.814,2.828,2.814,2.828,16
20181001|2018-04-24 05:00,24,2.829,2.829,2.827,2.827,3
20181001|2018-04-24 05:30,24,2.824,2.826,2.82,2.82,42
20181001|2018-04-24 06:00,24,2.822,2.823,2.822,2.823,2
20181001|2018-04-24 06:30,24,2.818,2.826,2.818,2.826,4
20181001|2018-04-24 07:00,24,2.825,2.825,2.819,2.824,21
20181001|2018-04-24 07:30,24,2.823,2.831,2.823,2.825,93
20181001|2018-04-24 08:00,24,2.823,2.836,2.823,2.832,155
20181001|2018-04-24 08:30,24,2.834,2.839,2.831,2.834,229
20181001|2018-04-24 09:00,24,2.834,2.845,2.834,2.843,108
20181001|2018-04-24 09:30,24,2.843,2.845,2.837,2.841,251
20181001|2018-04-24 10:00,24,2.842,2.849,2.842,2.849,158
20181001|2018-04-24 10:30,24,2.847,2.849,2.843,2.844,115
20181001|2018-04-24 11:00,24,2.843,2.844,2.837,2.844,129
20181001|2018-04-24 11:30,24,2.845,2.848,2.838,2.847,230
20181001|2018-04-24 12:00,24,2.845,2.845,2.841,2.844,30
20181001|2018-04-24 12:30,24,2.844,2.845,2.838,2.842,58
20181001|2018-04-24 13:00,24,2.844,2.849,2.844,2.846,429
20181001|2018-04-24 13:30,24,2.846,2.851,2.845,2.851,85
20181001|2018-04-24 14:00,24,2.851,2.851,2.849,2.85,40
20181001|2018-04-24 14:30,24,2.851,2.851,2.848,2.849,115
20181001|2018-04-24 15:00,24,2.849,2.85,2.849,2.849,8
20181001|2018-04-24 15:30,24,2.85,2.851,2.849,2.85,32
20181001|2018-04-24 17:00,25,2.849,2.849,2.849,2.849,1
20181001|2018-04-24 17:30,25,2.848,2.848,2.848,2.848,3
20181001|2018-04-24 18:30,25,2.851,2.86,2.851,2.856,133
20181001|2018-04-24 19:00,25,2.856,2.857,2.854,2.854,58
20181001|2018-04-24 19:30,25,2.851,2.851,2.851,2.851,1
20181001|2018-04-24 20:00,25,2.849,2.85,2.849,2.849,3
20181001|2018-04-24 20:30,25,2.85,2.85,2.848,2.848,2
20181001|2018-04-24 21:00,25,2.848,2.85,2.847,2.85,160
20181001|2018-04-24 22:30,25,2.848,2.848,2.848,2.848,5
20181001|2018-04-24 23:00,25,2.847,2.847,2.847,2.847,2
20181001|2018-04-24 23:30,25,2.847,2.848,2.845,2.845,31
20181001|2018-04-25 00:00,25,2.842,2.844,2.842,2.844,4
20181001|2018-04-25 01:00,25,2.84,2.84,2.84,2.84,1
20181001|2018-04-25 01:30,25,2.842,2.843,2.842,2.843,2
20181001|2018-04-25 02:00,25,2.841,2.841,2.835,2.836,7
20181001|2018-04-25 02:30,25,2.839,2.842,2.839,2.842,2
20181001|2018-04-25 03:00,25,2.846,2.846,2.842,2.842,5
20181001|2018-04-25 03:30,25,2.845,2.847,2.839,2.84,32
20181001|2018-04-25 04:00,25,2.838,2.842,2.838,2.838,18
20181001|2018-04-25 04:30,25,2.834,2.835,2.833,2.833,3
20181001|2018-04-25 05:00,25,2.834,2.835,2.834,2.835,6
20181001|2018-04-25 05:30,25,2.835,2.838,2.835,2.838,13
20181001|2018-04-25 06:00,25,2.838,2.845,2.838,2.843,13
20181001|2018-04-25 06:30,25,2.84,2.851,2.839,2.846,112
20181001|2018-04-25 07:00,25,2.849,2.86,2.849,2.853,21
20181001|2018-04-25 07:30,25,2.851,2.852,2.841,2.843,127
20181001|2018-04-25 08:00,25,2.844,2.844,2.834,2.836,762
20181001|2018-04-25 08:30,25,2.837,2.842,2.832,2.841,664
20181001|2018-04-25 09:00,25,2.842,2.843,2.829,2.836,218
20181001|2018-04-25 09:30,25,2.835,2.837,2.831,2.833,124
20181001|2018-04-25 10:00,25,2.829,2.833,2.825,2.828,96
20181001|2018-04-25 10:30,25,2.832,2.837,2.831,2.837,163
20181001|2018-04-25 11:00,25,2.836,2.838,2.83,2.835,152
20181001|2018-04-25 11:30,25,2.834,2.836,2.833,2.835,84
20181001|2018-04-25 12:00,25,2.832,2.834,2.832,2.833,27
20181001|2018-04-25 12:30,25,2.83,2.848,2.828,2.848,182
20181001|2018-04-25 13:00,25,2.847,2.849,2.831,2.843,521
20181001|2018-04-25 13:30,25,2.843,2.844,2.838,2.842,50
20181001|2018-04-25 14:00,25,2.842,2.843,2.841,2.841,140
20181001|2018-04-25 14:30,25,2.842,2.849,2.842,2.849,15
20181001|2018-04-25 15:00,25,2.848,2.852,2.848,2.852,39
20181001|2018-04-25 15:30,25,2.852,2.852,2.85,2.85,73
20181001|2018-04-25 17:00,26,2.847,2.849,2.847,2.849,3
20181001|2018-04-25 17:30,26,2.85,2.852,2.85,2.851,12
20181001|2018-04-25 18:00,26,2.85,2.853,2.85,2.852,39
20181001|2018-04-25 18:30,26,2.852,2.854,2.852,2.854,14
20181001|2018-04-25 19:00,26,2.852,2.852,2.852,2.852,2
20181001|2018-04-25 21:00,26,2.847,2.849,2.847,2.847,22
20181001|2018-04-25 21:30,26,2.849,2.849,2.849,2.849,1
20181001|2018-04-25 22:00,26,2.851,2.851,2.851,2.851,1
20181001|2018-04-25 23:30,26,2.847,2.847,2.847,2.847,19
20181001|2018-04-26 00:00,26,2.848,2.848,2.848,2.848,1
20181001|2018-04-26 00:30,26,2.848,2.849,2.845,2.845,16
20181001|2018-04-26 02:00,26,2.85,2.852,2.85,2.852,32
20181001|2018-04-26 02:30,26,2.853,2.853,2.853,2.853,1
20181001|2018-04-26 03:00,26,2.851,2.853,2.849,2.849,9
20181001|2018-04-26 03:30,26,2.847,2.847,2.847,2.847,3
20181001|2018-04-26 04:00,26,2.849,2.849,2.849,2.849,1
20181001|2018-04-26 04:30,26,2.851,2.852,2.851,2.851,5
20181001|2018-04-26 05:00,26,2.85,2.85,2.85,2.85,7
20181001|2018-04-26 05:30,26,2.852,2.852,2.852,2.852,3
20181001|2018-04-26 06:00,26,2.851,2.851,2.851,2.851,1
20181001|2018-04-26 06:30,26,2.851,2.851,2.851,2.851,1
20181001|2018-04-26 07:00,26,2.843,2.846,2.841,2.846,53
20181001|2018-04-26 07:30,26,2.85,2.854,2.847,2.85,380
20181001|2018-04-26 08:00,26,2.851,2.851,2.839,2.845,129
20181001|2018-04-26 08:30,26,2.846,2.854,2.844,2.848,56
20181001|2018-04-26 09:00,26,2.844,2.853,2.844,2.852,276
20181001|2018-04-26 09:30,26,2.854,2.875,2.854,2.873,636
20181001|2018-04-26 10:00,26,2.872,2.876,2.86,2.863,375
20181001|2018-04-26 10:30,26,2.861,2.867,2.853,2.862,753
20181001|2018-04-26 11:00,26,2.862,2.866,2.862,2.864,78
20181001|2018-04-26 11:30,26,2.864,2.873,2.863,2.873,221
20181001|2018-04-26 12:00,26,2.872,2.876,2.87,2.874,177
20181001|2018-04-26 12:30,26,2.874,2.875,2.867,2.871,243
20181001|2018-04-26 13:00,26,2.872,2.875,2.866,2.867,1528
20181001|2018-04-26 13:30,26,2.867,2.869,2.863,2.869,54
20181001|2018-04-26 14:00,26,2.867,2.867,2.866,2.866,12
20181001|2018-04-26 14:30,26,2.864,2.865,2.862,2.862,131
20181001|2018-04-26 15:00,26,2.862,2.862,2.861,2.861,87
20181001|2018-04-26 15:30,26,2.86,2.861,2.859,2.86,5
20181001|2018-04-26 17:30,27,2.86,2.861,2.86,2.861,17
20181001|2018-04-26 18:00,27,2.859,2.859,2.855,2.855,5
20181001|2018-04-26 18:30,27,2.861,2.866,2.859,2.859,9
20181001|2018-04-26 19:00,27,2.864,2.864,2.855,2.855,2
20181001|2018-04-26 19:30,27,2.855,2.855,2.853,2.854,6
20181001|2018-04-26 21:30,27,2.852,2.852,2.852,2.852,2
20181001|2018-04-26 22:30,27,2.853,2.853,2.853,2.853,1
20181001|2018-04-27 00:30,27,2.853,2.853,2.853,2.853,1
20181001|2018-04-27 01:30,27,2.85,2.85,2.85,2.85,2
20181001|2018-04-27 02:00,27,2.849,2.849,2.847,2.847,11
20181001|2018-04-27 03:00,27,2.845,2.845,2.84,2.841,6
20181001|2018-04-27 03:30,27,2.838,2.838,2.831,2.837,32
20181001|2018-04-27 04:00,27,2.837,2.841,2.836,2.84,20
20181001|2018-04-27 04:30,27,2.837,2.837,2.836,2.836,3
20181001|2018-04-27 05:30,27,2.831,2.834,2.83,2.833,21
20181001|2018-04-27 06:00,27,2.835,2.852,2.835,2.846,24
20181001|2018-04-27 06:30,27,2.845,2.848,2.841,2.843,37
20181001|2018-04-27 07:00,27,2.841,2.848,2.841,2.846,13
20181001|2018-04-27 07:30,27,2.844,2.847,2.84,2.847,29
20181001|2018-04-27 08:00,27,2.846,2.853,2.825,2.831,716
20181001|2018-04-27 08:30,27,2.832,2.833,2.82,2.831,311
20181001|2018-04-27 09:00,27,2.83,2.83,2.818,2.821,94
20181001|2018-04-27 09:30,27,2.82,2.823,2.818,2.82,196
20181001|2018-04-27 10:00,27,2.82,2.821,2.815,2.815,111
20181001|2018-04-27 10:30,27,2.815,2.819,2.815,2.819,218
20181001|2018-04-27 11:00,27,2.818,2.823,2.817,2.821,137
20181001|2018-04-27 11:30,27,2.821,2.828,2.821,2.827,39
20181001|2018-04-27 12:00,27,2.826,2.827,2.822,2.827,39
20181001|2018-04-27 12:30,27,2.824,2.827,2.823,2.827,234
20181001|2018-04-27 13:00,27,2.828,2.829,2.816,2.817,1564
20181001|2018-04-27 13:30,27,2.816,2.819,2.815,2.819,296
20181001|2018-04-27 14:00,27,2.82,2.82,2.815,2.817,211
20181001|2018-04-27 14:30,27,2.816,2.817,2.815,2.815,7
20181001|2018-04-27 15:00,27,2.815,2.815,2.815,2.815,4
20181001|2018-04-27 15:30,27,2.816,2.816,2.815,2.816,47
20181001|2018-04-29 17:30,30,2.809,2.813,2.804,2.81,22
20181001|2018-04-29 18:00,30,2.811,2.811,2.811,2.811,1
20181001|2018-04-29 19:00,30,2.814,2.814,2.814,2.814,2
20181001|2018-04-29 20:30,30,2.814,2.816,2.814,2.816,2
20181001|2018-04-29 21:00,30,2.815,2.815,2.815,2.815,1
20181001|2018-04-29 22:00,30,2.814,2.814,2.814,2.814,1
20181001|2018-04-29 22:30,30,2.815,2.815,2.815,2.815,1
20181001|2018-04-30 00:00,30,2.811,2.812,2.811,2.812,2
20181001|2018-04-30 01:30,30,2.816,2.816,2.816,2.816,1
20181001|2018-04-30 02:00,30,2.814,2.814,2.814,2.814,1
20181001|2018-04-30 02:30,30,2.812,2.812,2.811,2.811,9
20181001|2018-04-30 03:00,30,2.807,2.811,2.807,2.811,3
20181001|2018-04-30 03:30,30,2.805,2.808,2.805,2.808,3
20181001|2018-04-30 04:30,30,2.816,2.82,2.816,2.818,105
20181001|2018-04-30 05:00,30,2.822,2.823,2.816,2.817,9
20181001|2018-04-30 05:30,30,2.816,2.816,2.816,2.816,1
20181001|2018-04-30 06:00,30,2.816,2.818,2.816,2.818,3
20181001|2018-04-30 06:30,30,2.813,2.813,2.813,2.813,2
20181001|2018-04-30 07:30,30,2.809,2.812,2.806,2.809,124
20181001|2018-04-30 08:00,30,2.811,2.811,2.781,2.791,380
20181001|2018-04-30 08:30,30,2.791,2.796,2.779,2.784,191
20181001|2018-04-30 09:00,30,2.783,2.786,2.777,2.779,158
20181001|2018-04-30 09:30,30,2.778,2.783,2.778,2.783,255
20181001|2018-04-30 10:00,30,2.783,2.785,2.781,2.782,113
20181001|2018-04-30 10:30,30,2.781,2.785,2.779,2.784,42
20181001|2018-04-30 11:00,30,2.784,2.789,2.782,2.787,150
20181001|2018-04-30 11:30,30,2.788,2.802,2.788,2.797,264
20181001|2018-04-30 12:00,30,2.799,2.803,2.796,2.8,36
20181001|2018-04-30 12:30,30,2.8,2.8,2.794,2.8,228
20181001|2018-04-30 13:00,30,2.802,2.803,2.796,2.801,372
20181001|2018-04-30 13:30,30,2.8,2.805,2.8,2.804,51
20181001|2018-04-30 14:00,30,2.804,2.804,2.8,2.802,53
20181001|2018-04-30 14:30,30,2.801,2.802,2.801,2.801,31
20181001|2018-04-30 15:00,30,2.803,2.803,2.799,2.799,49
20181001|2018-04-30 15:30,30,2.801,2.801,2.801,2.801,1
20181001|2018-04-30 17:00,1,2.804,2.804,2.804,2.804,1
20181001|2018-04-30 19:00,1,2.805,2.808,2.805,2.808,7
20181001|2018-04-30 19:30,1,2.808,2.808,2.808,2.808,3
20181001|2018-04-30 20:30,1,2.806,2.806,2.806,2.806,1
20181001|2018-04-30 21:00,1,2.808,2.808,2.808,2.808,1
20181001|2018-04-30 21:30,1,2.808,2.808,2.806,2.806,3
20181001|2018-04-30 22:00,1,2.808,2.809,2.808,2.809,2
20181001|2018-04-30 22:30,1,2.81,2.81,2.81,2.81,3
20181001|2018-04-30 23:00,1,2.811,2.811,2.811,2.811,6
20181001|2018-05-01 00:30,1,2.815,2.816,2.814,2.814,3
20181001|2018-05-01 01:00,1,2.811,2.811,2.81,2.811,8
20181001|2018-05-01 01:30,1,2.813,2.815,2.812,2.812,4
20181001|2018-05-01 02:30,1,2.812,2.812,2.812,2.812,1
20181001|2018-05-01 03:00,1,2.813,2.813,2.813,2.813,6
20181001|2018-05-01 03:30,1,2.813,2.813,2.802,2.802,45
20181001|2018-05-01 04:00,1,2.801,2.802,2.798,2.802,13
20181001|2018-05-01 04:30,1,2.807,2.815,2.807,2.811,17
20181001|2018-05-01 05:00,1,2.815,2.826,2.815,2.826,18
20181001|2018-05-01 05:30,1,2.829,2.84,2.829,2.84,86
20181001|2018-05-01 06:00,1,2.837,2.837,2.83,2.834,32
20181001|2018-05-01 06:30,1,2.833,2.839,2.833,2.837,58
20181001|2018-05-01 07:00,1,2.838,2.839,2.823,2.826,183
20181001|2018-05-01 07:30,1,2.825,2.826,2.82,2.823,39
20181001|2018-05-01 08:00,1,2.827,2.853,2.827,2.841,959
20181001|2018-05-01 08:30,1,2.842,2.849,2.839,2.842,266
20181001|2018-05-01 09:00,1,2.842,2.844,2.837,2.841,276
20181001|2018-05-01 09:30,1,2.841,2.846,2.839,2.844,140
20181001|2018-05-01 10:00,1,2.846,2.847,2.845,2.847,87
20181001|2018-05-01 10:30,1,2.848,2.848,2.84,2.841,43
20181001|2018-05-01 11:00,1,2.84,2.846,2.836,2.836,198
20181001|2018-05-01 11:30,1,2.835,2.842,2.835,2.838,193
20181001|2018-05-01 12:00,1,2.84,2.84,2.818,2.82,286
20181001|2018-05-01 12:30,1,2.819,2.825,2.814,2.824,188
20181001|2018-05-01 13:00,1,2.824,2.836,2.823,2.834,423
20181001|2018-05-01 13:30,1,2.834,2.836,2.83,2.831,83
20181001|2018-05-01 14:00,1,2.832,2.833,2.832,2.833,58
20181001|2018-05-01 14:30,1,2.832,2.835,2.832,2.835,34
20181001|2018-05-01 15:00,1,2.836,2.836,2.836,2.836,2
20181001|2018-05-01 15:30,1,2.836,2.836,2.835,2.835,17
20181001|2018-05-01 18:30,2,2.84,2.84,2.839,2.839,2
20181001|2018-05-01 19:00,2,2.838,2.838,2.838,2.838,1
20181001|2018-05-01 19:30,2,2.834,2.834,2.83,2.832,6
20181001|2018-05-01 20:30,2,2.837,2.837,2.837,2.837,1
20181001|2018-05-02 00:30,2,2.835,2.835,2.83,2.831,19
20181001|2018-05-02 01:00,2,2.829,2.829,2.829,2.829,3
20181001|2018-05-02 01:30,2,2.83,2.835,2.83,2.835,4
20181001|2018-05-02 02:00,2,2.832,2.832,2.823,2.825,5
20181001|2018-05-02 02:30,2,2.824,2.825,2.818,2.825,13
20181001|2018-05-02 03:00,2,2.825,2.831,2.825,2.825,22
20181001|2018-05-02 03:30,2,2.823,2.825,2.823,2.823,8
20181001|2018-05-02 04:00,2,2.82,2.82,2.819,2.819,4
20181001|2018-05-02 04:30,2,2.823,2.823,2.822,2.823,4
20181001|2018-05-02 05:00,2,2.821,2.822,2.817,2.82,55
20181001|2018-05-02 05:30,2,2.825,2.827,2.825,2.827,4
20181001|2018-05-02 06:00,2,2.831,2.831,2.826,2.827,23
20181001|2018-05-02 06:30,2,2.823,2.823,2.813,2.815,62
20181001|2018-05-02 07:00,2,2.814,2.818,2.811,2.814,31
20181001|2018-05-02 07:30,2,2.814,2.823,2.81,2.82,89
20181001|2018-05-02 08:00,2,2.82,2.821,2.805,2.809,199
20181001|2018-05-02 08:30,2,2.81,2.812,2.8,2.8,238
20181001|2018-05-02 09:00,2,2.801,2.804,2.798,2.8,199
20181001|2018-05-02 09:30,2,2.8,2.807,2.799,2.801,424
20181001|2018-05-02 10:00,2,2.8,2.804,2.799,2.8,90
20181001|2018-05-02 10:30,2,2.8,2.8,2.792,2.794,333
20181001|2018-05-02 11:00,2,2.793,2.8,2.793,2.798,275
20181001|2018-05-02 11:30,2,2.798,2.798,2.79,2.793,264
20181001|2018-05-02 12:00,2,2.794,2.796,2.791,2.792,90
20181001|2018-05-02 12:30,2,2.791,2.804,2.791,2.796,123
20181001|2018-05-02 13:00,2,2.794,2.798,2.79,2.791,377
20181001|2018-05-02 13:30,2,2.791,2.795,2.789,2.793,383
20181001|2018-05-02 14:00,2,2.795,2.796,2.794,2.794,36
20181001|2018-05-02 14:30,2,2.793,2.795,2.793,2.795,54
20181001|2018-05-02 15:00,2,2.795,2.797,2.795,2.797,11
20181001|2018-05-02 15:30,2,2.799,2.799,2.798,2.798,6
20181001|2018-05-02 17:30,3,2.799,2.799,2.797,2.797,5
20181001|2018-05-02 18:00,3,2.797,2.799,2.797,2.798,3
20181001|2018-05-02 18:30,3,2.797,2.797,2.797,2.797,1
20181001|2018-05-02 19:00,3,2.796,2.796,2.796,2.796,1
20181001|2018-05-02 20:00,3,2.796,2.796,2.796,2.796,1
20181001|2018-05-02 21:00,3,2.796,2.8,2.796,2.8,3
20181001|2018-05-02 21:30,3,2.8,2.8,2.8,2.8,2
20181001|2018-05-02 22:00,3,2.796,2.796,2.794,2.794,2
20181001|2018-05-02 22:30,3,2.795,2.795,2.795,2.795,1
20181001|2018-05-02 23:30,3,2.796,2.796,2.796,2.796,1
20181001|2018-05-03 00:00,3,2.8,2.8,2.799,2.799,5
20181001|2018-05-03 00:30,3,2.801,2.804,2.801,2.802,11
20181001|2018-05-03 01:00,3,2.806,2.806,2.806,2.806,8
20181001|2018-05-03 01:30,3,2.8,2.801,2.8,2.801,4
20181001|2018-05-03 02:30,3,2.804,2.804,2.804,2.804,2
20181001|2018-05-03 03:00,3,2.801,2.801,2.799,2.799,3
20181001|2018-05-03 04:00,3,2.797,2.797,2.797,2.797,3
20181001|2018-05-03 05:00,3,2.795,2.798,2.795,2.798,7
20181001|2018-05-03 05:30,3,2.803,2.808,2.803,2.806,86
20181001|2018-05-03 06:00,3,2.809,2.81,2.801,2.801,35
20181001|2018-05-03 06:30,3,2.8,2.8,2.79,2.794,16
20181001|2018-05-03 07:00,3,2.795,2.795,2.794,2.794,4
20181001|2018-05-03 07:30,3,2.791,2.794,2.772,2.772,451
20181001|2018-05-03 08:00,3,2.773,2.774,2.757,2.765,638
20181001|2018-05-03 08:30,3,2.765,2.768,2.764,2.765,209
20181001|2018-05-03 09:00,3,2.766,2.771,2.765,2.766,129
20181001|2018-05-03 09:30,3,2.764,2.764,2.743,2.746,1010
20181001|2018-05-03 10:00,3,2.745,2.747,2.743,2.745,414
20181001|2018-05-03 10:30,3,2.744,2.75,2.742,2.748,144
20181001|2018-05-03 11:00,3,2.748,2.751,2.747,2.747,98
20181001|2018-05-03 11:30,3,2.747,2.75,2.743,2.75,194
20181001|2018-05-03 12:00,3,2.748,2.757,2.748,2.756,157
20181001|2018-05-03 12:30,3,2.755,2.755,2.751,2.753,100
20181001|2018-05-03 13:00,3,2.753,2.759,2.753,2.758,198
20181001|2018-05-03 13:30,3,2.758,2.76,2.757,2.759,111
20181001|2018-05-03 14:00,3,2.76,2.762,2.76,2.761,29
20181001|2018-05-03 14:30,3,2.761,2.761,2.758,2.761,17
20181001|2018-05-03 15:00,3,2.761,2.762,2.761,2.762,5
20181001|2018-05-03 15:30,3,2.761,2.761,2.756,2.758,12
20181001|2018-05-03 17:00,4,2.759,2.759,2.759,2.759,1
20181001|2018-05-03 18:30,4,2.758,2.758,2.758,2.758,1
20181001|2018-05-03 19:00,4,2.759,2.761,2.759,2.761,2
20181001|2018-05-03 20:00,4,2.76,2.76,2.758,2.758,3
20181001|2018-05-03 23:30,4,2.761,2.761,2.761,2.761,1
20181001|2018-05-04 00:00,4,2.761,2.761,2.76,2.76,2
20181001|2018-05-04 01:30,4,2.764,2.764,2.764,2.764,1
20181001|2018-05-04 03:00,4,2.761,2.761,2.76,2.76,2
20181001|2018-05-04 04:00,4,2.759,2.759,2.759,2.759,1
20181001|2018-05-04 04:30,4,2.761,2.763,2.761,2.763,2
20181001|2018-05-04 05:00,4,2.762,2.762,2.755,2.755,14
20181001|2018-05-04 05:30,4,2.755,2.756,2.755,2.756,7
20181001|2018-05-04 06:00,4,2.759,2.759,2.752,2.752,6
20181001|2018-05-04 06:30,4,2.751,2.751,2.748,2.75,10
20181001|2018-05-04 07:00,4,2.751,2.762,2.749,2.756,21
20181001|2018-05-04 07:30,4,2.757,2.759,2.749,2.752,295
20181001|2018-05-04 08:00,4,2.752,2.766,2.752,2.756,319
20181001|2018-05-04 08:30,4,2.756,2.761,2.736,2.74,585
20181001|2018-05-04 09:00,4,2.738,2.743,2.738,2.742,134
20181001|2018-05-04 09:30,4,2.742,2.743,2.73,2.732,185
20181001|2018-05-04 10:00,4,2.732,2.738,2.731,2.736,202
20181001|2018-05-04 10:30,4,2.737,2.746,2.734,2.745,90
20181001|2018-05-04 11:00,4,2.745,2.753,2.741,2.747,166
20181001|2018-05-04 11:30,4,2.746,2.749,2.743,2.749,13
20181001|2018-05-04 12:00,4,2.748,2.748,2.739,2.742,50
20181001|2018-05-04 12:30,4,2.741,2.742,2.739,2.739,67
20181001|2018-05-04 13:00,4,2.74,2.742,2.738,2.739,283
20181001|2018-05-04 13:30,4,2.74,2.741,2.739,2.741,62
20181001|2018-05-04 14:00,4,2.74,2.742,2.739,2.742,75
20181001|2018-05-04 14:30,4,2.742,2.745,2.742,2.743,47
20181001|2018-05-04 15:00,4,2.743,2.743,2.741,2.741,8
20181001|2018-05-04 15:30,4,2.74,2.74,2.738,2.74,7
20181001|2018-05-06 17:00,7,2.737,2.745,2.737,2.744,25
20181001|2018-05-06 17:30,7,2.743,2.744,2.743,2.744,2
20181001|2018-05-06 18:00,7,2.743,2.743,2.743,2.743,1
20181001|2018-05-06 18:30,7,2.747,2.747,2.747,2.747,1
20181001|2018-05-06 19:00,7,2.748,2.75,2.748,2.75,3
20181001|2018-05-06 19:30,7,2.75,2.752,2.75,2.752,4
20181001|2018-05-06 20:00,7,2.752,2.754,2.752,2.753,12
20181001|2018-05-06 20:30,7,2.753,2.756,2.753,2.756,5
20181001|2018-05-06 21:00,7,2.756,2.756,2.756,2.756,2
20181001|2018-05-06 22:00,7,2.752,2.752,2.749,2.752,29
20181001|2018-05-07 00:30,7,2.752,2.752,2.752,2.752,1
20181001|2018-05-07 01:30,7,2.745,2.75,2.744,2.75,19
20181001|2018-05-07 02:00,7,2.742,2.746,2.742,2.744,15
20181001|2018-05-07 03:30,7,2.738,2.738,2.738,2.738,2
20181001|2018-05-07 04:00,7,2.734,2.737,2.734,2.736,19
20181001|2018-05-07 04:30,7,2.74,2.74,2.732,2.733,7
20181001|2018-05-07 05:00,7,2.73,2.73,2.723,2.729,16
20181001|2018-05-07 06:00,7,2.729,2.729,2.729,2.729,2
20181001|2018-05-07 06:30,7,2.728,2.736,2.723,2.736,20
20181001|2018-05-07 07:00,7,2.74,2.749,2.739,2.749,18
20181001|2018-05-07 07:30,7,2.747,2.776,2.746,2.768,286
20181001|2018-05-07 08:00,7,2.769,2.789,2.769,2.774,1074
20181001|2018-05-07 08:30,7,2.773,2.781,2.767,2.773,377
20181001|2018-05-07 09:00,7,2.775,2.78,2.774,2.778,73
20181001|2018-05-07 09:30,7,2.778,2.783,2.778,2.783,41
20181001|2018-05-07 10:00,7,2.784,2.784,2.777,2.78,99
20181001|2018-05-07 10:30,7,2.778,2.779,2.77,2.775,25
20181001|2018-05-07 11:00,7,2.773,2.774,2.759,2.761,159
20181001|2018-05-07 11:30,7,2.765,2.77,2.765,2.766,42
20181001|2018-05-07 12:00,7,2.767,2.769,2.764,2.764,45
20181001|2018-05-07 12:30,7,2.764,2.768,2.758,2.758,36
20181001|2018-05-07 13:00,7,2.755,2.765,2.755,2.764,216
20181001|2018-05-07 13:30,7,2.764,2.764,2.76,2.76,75
20181001|2018-05-07 14:00,7,2.76,2.762,2.76,2.762,23
20181001|2018-05-07 14:30,7,2.761,2.761,2.759,2.759,16
20181001|2018-05-07 15:00,7,2.758,2.758,2.758,2.758,1
20181001|2018-05-07 15:30,7,2.759,2.761,2.759,2.761,24
20181001|2018-05-07 17:30,8,2.759,2.759,2.759,2.759,1
20181001|2018-05-07 18:00,8,2.759,2.759,2.759,2.759,1
20181001|2018-05-07 19:00,8,2.758,2.758,2.758,2.758,1
20181001|2018-05-07 20:00,8,2.76,2.76,2.759,2.759,7
20181001|2018-05-07 21:00,8,2.757,2.757,2.757,2.757,1
20181001|2018-05-07 22:00,8,2.76,2.76,2.76,2.76,3
20181001|2018-05-08 00:00,8,2.757,2.763,2.757,2.762,12
20181001|2018-05-08 00:30,8,2.762,2.764,2.762,2.764,3
20181001|2018-05-08 01:00,8,2.766,2.768,2.766,2.768,3
20181001|2018-05-08 01:30,8,2.767,2.767,2.767,2.767,1
20181001|2018-05-08 02:00,8,2.767,2.767,2.763,2.763,4
20181001|2018-05-08 02:30,8,2.764,2.767,2.764,2.767,9
20181001|2018-05-08 03:00,8,2.767,2.768,2.767,2.768,5
20181001|2018-05-08 03:30,8,2.768,2.768,2.764,2.764,9
20181001|2018-05-08 04:00,8,2.768,2.778,2.768,2.776,10
20181001|2018-05-08 04:30,8,2.777,2.791,2.777,2.789,46
20181001|2018-05-08 05:00,8,2.788,2.788,2.782,2.782,12
20181001|2018-05-08 05:30,8,2.783,2.783,2.78,2.78,8
20181001|2018-05-08 06:00,8,2.779,2.787,2.778,2.784,30
20181001|2018-05-08 06:30,8,2.781,2.783,2.778,2.778,23
20181001|2018-05-08 07:00,8,2.776,2.785,2.774,2.785,15
20181001|2018-05-08 07:30,8,2.782,2.784,2.778,2.781,63
20181001|2018-05-08 08:00,8,2.781,2.785,2.759,2.764,505
20181001|2018-05-08 08:30,8,2.763,2.77,2.757,2.765,168
20181001|2018-05-08 09:00,8,2.765,2.77,2.753,2.754,156
20181001|2018-05-08 09:30,8,2.753,2.756,2.748,2.752,158
20181001|2018-05-08 10:00,8,2.751,2.751,2.734,2.736,444
20181001|2018-05-08 10:30,8,2.736,2.745,2.736,2.743,162
20181001|2018-05-08 11:00,8,2.742,2.749,2.742,2.744,247
20181001|2018-05-08 11:30,8,2.743,2.745,2.739,2.743,166
20181001|2018-05-08 12:00,8,2.743,2.743,2.739,2.741,89
20181001|2018-05-08 12:30,8,2.74,2.746,2.74,2.743,203
20181001|2018-05-08 13:00,8,2.744,2.759,2.744,2.758,354
20181001|2018-05-08 13:30,8,2.758,2.761,2.754,2.758,386
20181001|2018-05-08 14:00,8,2.76,2.761,2.76,2.76,40
20181001|2018-05-08 14:30,8,2.759,2.764,2.758,2.763,73
20181001|2018-05-08 15:00,8,2.765,2.769,2.765,2.767,43
20181001|2018-05-08 15:30,8,2.766,2.766,2.766,2.766,1
20181001|2018-05-08 18:30,9,2.762,2.762,2.762,2.762,1
20181001|2018-05-08 19:00,9,2.764,2.765,2.764,2.765,13
20181001|2018-05-08 19:30,9,2.764,2.764,2.764,2.764,1
20181001|2018-05-08 20:00,9,2.764,2.766,2.764,2.764,3
20181001|2018-05-08 20:30,9,2.764,2.764,2.764,2.764,2
20181001|2018-05-08 21:00,9,2.763,2.763,2.763,2.763,2
20181001|2018-05-09 01:00,9,2.766,2.766,2.766,2.766,2
20181001|2018-05-09 01:30,9,2.766,2.766,2.766,2.766,1
20181001|2018-05-09 03:30,9,2.76,2.766,2.76,2.766,20
20181001|2018-05-09 04:00,9,2.768,2.77,2.766,2.768,29
20181001|2018-05-09 04:30,9,2.769,2.769,2.764,2.764,3
20181001|2018-05-09 05:00,9,2.765,2.766,2.765,2.766,4
20181001|2018-05-09 05:30,9,2.768,2.769,2.767,2.769,6
20181001|2018-05-09 06:00,9,2.772,2.78,2.772,2.778,122
20181001|2018-05-09 06:30,9,2.78,2.781,2.775,2.775,44
20181001|2018-05-09 07:00,9,2.777,2.784,2.775,2.778,81
20181001|2018-05-09 07:30,9,2.777,2.778,2.765,2.769,102
20181001|2018-05-09 08:00,9,2.771,2.771,2.752,2.76,225
20181001|2018-05-09 08:30,9,2.76,2.776,2.757,2.767,301
20181001|2018-05-09 09:00,9,2.768,2.769,2.76,2.764,41
20181001|2018-05-09 09:30,9,2.765,2.766,2.754,2.754,80
20181001|2018-05-09 10:00,9,2.752,2.755,2.751,2.753,241
20181001|2018-05-09 10:30,9,2.753,2.757,2.753,2.755,47
20181001|2018-05-09 11:00,9,2.755,2.761,2.755,2.758,170
20181001|2018-05-09 11:30,9,2.759,2.766,2.759,2.763,29
20181001|2018-05-09 12:00,9,2.761,2.764,2.76,2.764,42
20181001|2018-05-09 12:30,9,2.765,2.765,2.761,2.761,19
20181001|2018-05-09 13:00,9,2.76,2.762,2.756,2.762,135
20181001|2018-05-09 13:30,9,2.762,2.762,2.759,2.759,46
20181001|2018-05-09 14:00,9,2.763,2.763,2.762,2.762,6
20181001|2018-05-09 14:30,9,2.761,2.764,2.76,2.763,8
20181001|2018-05-09 15:00,9,2.763,2.765,2.763,2.764,6
20181001|2018-05-09 15:30,9,2.763,2.763,2.76,2.76,32
20181001|2018-05-09 17:00,10,2.761,2.761,2.761,2.761,1
20181001|2018-05-09 19:00,10,2.757,2.758,2.757,2.758,2
20181001|2018-05-09 19:30,10,2.759,2.759,2.759,2.759,2
20181001|2018-05-09 20:00,10,2.76,2.76,2.76,2.76,1
20181001|2018-05-09 21:00,10,2.76,2.76,2.76,2.76,2
20181001|2018-05-09 21:30,10,2.756,2.756,2.756,2.756,1
20181001|2018-05-09 22:00,10,2.759,2.759,2.759,2.759,2
20181001|2018-05-09 22:30,10,2.758,2.758,2.758,2.758,5
20181001|2018-05-10 00:00,10,2.754,2.754,2.752,2.753,6
20181001|2018-05-10 00:30,10,2.751,2.751,2.747,2.748,10
20181001|2018-05-10 02:00,10,2.751,2.751,2.75,2.75,3
20181001|2018-05-10 02:30,10,2.75,2.75,2.738,2.738,17
20181001|2018-05-10 03:00,10,2.739,2.743,2.738,2.743,30
20181001|2018-05-10 03:30,10,2.738,2.738,2.738,2.738,1
20181001|2018-05-10 04:00,10,2.742,2.742,2.742,2.742,3
20181001|2018-05-10 04:30,10,2.743,2.743,2.742,2.742,2
20181001|2018-05-10 05:00,10,2.743,2.745,2.743,2.745,4
20181001|2018-05-10 05:30,10,2.744,2.745,2.743,2.745,4
20181001|2018-05-10 06:00,10,2.747,2.75,2.746,2.75,17
20181001|2018-05-10 06:30,10,2.751,2.753,2.745,2.749,23
20181001|2018-05-10 07:00,10,2.75,2.751,2.748,2.749,11
20181001|2018-05-10 07:30,10,2.751,2.759,2.75,2.756,131
20181001|2018-05-10 08:00,10,2.754,2.79,2.752,2.786,613
20181001|2018-05-10 08:30,10,2.787,2.788,2.776,2.777,312
20181001|2018-05-10 09:00,10,2.778,2.783,2.775,2.779,166
20181001|2018-05-10 09:30,10,2.779,2.82,2.779,2.814,1036
20181001|2018-05-10 10:00,10,2.814,2.821,2.813,2.818,238
20181001|2018-05-10 10:30,10,2.819,2.821,2.814,2.82,145
20181001|2018-05-10 11:00,10,2.82,2.821,2.812,2.815,243
20181001|2018-05-10 11:30,10,2.813,2.82,2.813,2.815,110
20181001|2018-05-10 12:00,10,2.815,2.82,2.815,2.818,48
20181001|2018-05-10 12:30,10,2.82,2.825,2.82,2.824,165
20181001|2018-05-10 13:00,10,2.825,2.83,2.824,2.824,339
20181001|2018-05-10 13:30,10,2.823,2.825,2.819,2.824,177
20181001|2018-05-10 14:00,10,2.823,2.823,2.821,2.822,35
20181001|2018-05-10 14:30,10,2.824,2.824,2.821,2.823,40
20181001|2018-05-10 15:00,10,2.821,2.822,2.821,2.822,4
20181001|2018-05-10 15:30,10,2.823,2.823,2.822,2.822,5
20181001|2018-05-10 17:00,11,2.819,2.821,2.819,2.821,2
20181001|2018-05-10 18:30,11,2.815,2.815,2.814,2.814,3
20181001|2018-05-10 19:30,11,2.817,2.817,2.817,2.817,1
20181001|2018-05-10 20:30,11,2.816,2.816,2.815,2.815,6
20181001|2018-05-10 21:00,11,2.816,2.816,2.816,2.816,3
20181001|2018-05-10 23:00,11,2.818,2.818,2.818,2.818,1
20181001|2018-05-10 23:30,11,2.819,2.819,2.819,2.819,1
20181001|2018-05-11 00:00,11,2.819,2.819,2.819,2.819,1
20181001|2018-05-11 01:00,11,2.822,2.823,2.822,2.823,10
20181001|2018-05-11 01:30,11,2.819,2.819,2.818,2.818,2
20181001|2018-05-11 03:00,11,2.819,2.822,2.819,2.822,3
20181001|2018-05-11 03:30,11,2.821,2.821,2.821,2.821,15
20181001|2018-05-11 04:00,11,2.821,2.821,2.821,2.821,1
20181001|2018-05-11 04:30,11,2.821,2.821,2.821,2.821,2
20181001|2018-05-11 05:00,11,2.822,2.822,2.822,2.822,2
20181001|2018-05-11 05:30,11,2.82,2.82,2.817,2.817,8
20181001|2018-05-11 06:00,11,2.816,2.817,2.814,2.816,15
20181001|2018-05-11 06:30,11,2.817,2.823,2.817,2.822,7
20181001|2018-05-11 07:00,11,2.821,2.826,2.821,2.822,53
20181001|2018-05-11 07:30,11,2.821,2.831,2.821,2.823,73
20181001|2018-05-11 08:00,11,2.825,2.828,2.816,2.821,254
20181001|2018-05-11 08:30,11,2.821,2.826,2.812,2.824,165
20181001|2018-05-11 09:00,11,2.825,2.827,2.821,2.827,64
20181001|2018-05-11 09:30,11,2.826,2.83,2.825,2.825,153
20181001|2018-05-11 10:00,11,2.826,2.828,2.823,2.826,184
20181001|2018-05-11 10:30,11,2.825,2.833,2.824,2.831,215
20181001|2018-05-11 11:00,11,2.83,2.83,2.825,2.829,41
20181001|2018-05-11 11:30,11,2.831,2.831,2.829,2.829,10
20181001|2018-05-11 12:00,11,2.831,2.832,2.828,2.832,50
20181001|2018-05-11 12:30,11,2.83,2.831,2.826,2.828,106
20181001|2018-05-11 13:00,11,2.828,2.832,2.827,2.829,203
20181001|2018-05-11 13:30,11,2.829,2.834,2.829,2.834,126
20181001|2018-05-11 14:00,11,2.835,2.836,2.835,2.836,64
20181001|2018-05-11 14:30,11,2.836,2.836,2.836,2.836,4
20181001|2018-05-11 15:00,11,2.835,2.835,2.835,2.835,5
20181001|2018-05-11 15:30,11,2.836,2.839,2.836,2.838,9
20181001|2018-05-13 17:00,14,2.84,2.845,2.84,2.84,27
20181001|2018-05-13 17:30,14,2.839,2.839,2.838,2.838,5
20181001|2018-05-13 18:30,14,2.836,2.838,2.836,2.838,36
20181001|2018-05-13 19:00,14,2.837,2.842,2.837,2.842,3
20181001|2018-05-13 20:00,14,2.839,2.839,2.839,2.839,1
20181001|2018-05-13 21:30,14,2.836,2.837,2.836,2.837,3
20181001|2018-05-14 00:00,14,2.835,2.835,2.835,2.835,1
20181001|2018-05-14 01:30,14,2.837,2.837,2.837,2.837,1
20181001|2018-05-14 02:30,14,2.838,2.838,2.838,2.838,5
20181001|2018-05-14 04:30,14,2.835,2.835,2.833,2.833,3
20181001|2018-05-14 05:00,14,2.831,2.831,2.831,2.831,3
20181001|2018-05-14 05:30,14,2.833,2.833,2.833,2.833,1
20181001|2018-05-14 06:00,14,2.834,2.845,2.834,2.845,8
20181001|2018-05-14 06:30,14,2.845,2.855,2.844,2.855,50
20181001|2018-05-14 07:00,14,2.849,2.849,2.845,2.846,6
20181001|2018-05-14 07:30,14,2.845,2.846,2.835,2.836,78
20181001|2018-05-14 08:00,14,2.834,2.837,2.823,2.828,112
20181001|2018-05-14 08:30,14,2.827,2.85,2.827,2.845,249
20181001|2018-05-14 09:00,14,2.844,2.848,2.842,2.844,85
20181001|2018-05-14 09:30,14,2.844,2.851,2.843,2.85,105
20181001|2018-05-14 10:00,14,2.849,2.852,2.845,2.848,67
20181001|2018-05-14 10:30,14,2.848,2.86,2.846,2.852,434
20181001|2018-05-14 11:00,14,2.853,2.854,2.849,2.853,275
20181001|2018-05-14 11:30,14,2.853,2.857,2.853,2.857,54
20181001|2018-05-14 12:00,14,2.858,2.859,2.851,2.852,54
20181001|2018-05-14 12:30,14,2.852,2.856,2.851,2.855,173
20181001|2018-05-14 13:00,14,2.856,2.861,2.853,2.858,413
20181001|2018-05-14 13:30,14,2.858,2.858,2.856,2.856,226
20181001|2018-05-14 14:00,14,2.856,2.857,2.856,2.857,2
20181001|2018-05-14 14:30,14,2.857,2.857,2.855,2.855,5
20181001|2018-05-14 15:00,14,2.853,2.854,2.851,2.851,7
20181001|2018-05-14 15:30,14,2.852,2.852,2.852,2.852,2
20181001|2018-05-14 17:00,15,2.851,2.853,2.851,2.853,2
20181001|2018-05-14 17:30,15,2.855,2.856,2.852,2.853,5
20181001|2018-05-14 18:00,15,2.853,2.855,2.853,2.855,3
20181001|2018-05-14 18:30,15,2.855,2.855,2.855,2.855,2
20181001|2018-05-14 19:00,15,2.854,2.854,2.854,2.854,1
20181001|2018-05-14 19:30,15,2.854,2.854,2.854,2.854,1
20181001|2018-05-14 20:00,15,2.853,2.853,2.853,2.853,2
20181001|2018-05-14 21:00,15,2.853,2.853,2.853,2.853,1
20181001|2018-05-14 21:30,15,2.853,2.853,2.853,2.853,1
20181001|2018-05-14 22:00,15,2.853,2.853,2.853,2.853,1
20181001|2018-05-15 00:00,15,2.851,2.851,2.851,2.851,1
20181001|2018-05-15 01:00,15,2.85,2.85,2.85,2.85,1
20181001|2018-05-15 01:30,15,2.851,2.851,2.851,2.851,1
20181001|2018-05-15 02:00,15,2.85,2.851,2.85,2.851,45
20181001|2018-05-15 02:30,15,2.85,2.85,2.849,2.849,23
20181001|2018-05-15 03:00,15,2.854,2.854,2.854,2.854,3
20181001|2018-05-15 03:30,15,2.853,2.853,2.853,2.853,1
20181001|2018-05-15 04:00,15,2.854,2.854,2.853,2.853,2
20181001|2018-05-15 04:30,15,2.852,2.853,2.852,2.853,2
20181001|2018-05-15 06:00,15,2.854,2.856,2.854,2.856,2
20181001|2018-05-15 06:30,15,2.861,2.869,2.857,2.867,26
20181001|2018-05-15 07:00,15,2.865,2.866,2.861,2.863,15
20181001|2018-05-15 07:30,15,2.866,2.874,2.865,2.873,121
20181001|2018-05-15 08:00,15,2.873,2.875,2.865,2.87,442
20181001|2018-05-15 08:30,15,2.868,2.871,2.864,2.869,363
20181001|2018-05-15 09:00,15,2.869,2.869,2.855,2.858,277
20181001|2018-05-15 09:30,15,2.859,2.861,2.853,2.859,251
20181001|2018-05-15 10:00,15,2.86,2.86,2.855,2.855,45
20181001|2018-05-15 10:30,15,2.856,2.859,2.851,2.856,348
20181001|2018-05-15 11:00,15,2.857,2.862,2.857,2.861,460
20181001|2018-05-15 11:30,15,2.861,2.862,2.858,2.859,122
20181001|2018-05-15 12:00,15,2.859,2.859,2.856,2.858,46
20181001|2018-05-15 12:30,15,2.857,2.857,2.851,2.854,97
20181001|2018-05-15 13:00,15,2.853,2.854,2.84,2.85,950
20181001|2018-05-15 13:30,15,2.85,2.85,2.844,2.845,92
20181001|2018-05-15 14:00,15,2.844,2.848,2.843,2.847,143
20181001|2018-05-15 14:30,15,2.848,2.848,2.846,2.846,6
20181001|2018-05-15 15:00,15,2.847,2.847,2.846,2.847,4
20181001|2018-05-15 15:30,15,2.845,2.845,2.841,2.841,11
20181001|2018-05-15 17:00,16,2.841,2.842,2.84,2.841,4
20181001|2018-05-15 19:00,16,2.841,2.842,2.841,2.842,2
20181001|2018-05-15 19:30,16,2.842,2.842,2.842,2.842,1
20181001|2018-05-15 21:00,16,2.838,2.838,2.837,2.837,2
20181001|2018-05-15 22:00,16,2.836,2.836,2.836,2.836,1
20181001|2018-05-15 22:30,16,2.837,2.837,2.837,2.837,2
20181001|2018-05-16 00:00,16,2.836,2.837,2.836,2.837,4
20181001|2018-05-16 00:30,16,2.834,2.834,2.834,2.834,1
20181001|2018-05-16 01:00,16,2.833,2.833,2.833,2.833,1
20181001|2018-05-16 02:30,16,2.831,2.833,2.831,2.832,13
20181001|2018-05-16 03:00,16,2.832,2.832,2.83,2.83,12
20181001|2018-05-16 03:30,16,2.833,2.833,2.833,2.833,1
20181001|2018-05-16 04:30,16,2.832,2.835,2.832,2.834,7
20181001|2018-05-16 05:00,16,2.833,2.833,2.833,2.833,5
20181001|2018-05-16 05:30,16,2.836,2.836,2.836,2.836,3
20181001|2018-05-16 06:00,16,2.837,2.844,2.837,2.844,8
20181001|2018-05-16 06:30,16,2.843,2.855,2.843,2.855,72
20181001|2018-05-16 07:00,16,2.852,2.855,2.848,2.853,21
20181001|2018-05-16 07:30,16,2.852,2.852,2.835,2.835,53
20181001|2018-05-16 08:00,16,2.834,2.84,2.828,2.839,319
20181001|2018-05-16 08:30,16,2.839,2.846,2.831,2.838,634
20181001|2018-05-16 09:00,16,2.839,2.84,2.831,2.832,330
20181001|2018-05-16 09:30,16,2.832,2.842,2.832,2.84,205
20181001|2018-05-16 10:00,16,2.838,2.842,2.835,2.841,289
20181001|2018-05-16 10:30,16,2.841,2.846,2.84,2.844,54
20181001|2018-05-16 11:00,16,2.844,2.844,2.841,2.843,214
20181001|2018-05-16 11:30,16,2.842,2.842,2.839,2.842,51
20181001|2018-05-16 12:00,16,2.842,2.843,2.841,2.843,83
20181001|2018-05-16 12:30,16,2.843,2.843,2.836,2.841,161
20181001|2018-05-16 13:00,16,2.841,2.841,2.834,2.836,613
20181001|2018-05-16 13:30,16,2.835,2.837,2.833,2.833,52
20181001|2018-05-16 14:00,16,2.833,2.833,2.831,2.832,102
20181001|2018-05-16 14:30,16,2.832,2.835,2.832,2.835,32
20181001|2018-05-16 15:00,16,2.834,2.835,2.832,2.835,8
20181001|2018-05-16 15:30,16,2.835,2.837,2.835,2.837,164
20181001|2018-05-16 17:00,17,2.837,2.837,2.837,2.837,3
20181001|2018-05-16 17:30,17,2.838,2.84,2.838,2.84,12
20181001|2018-05-16 18:30,17,2.835,2.835,2.835,2.835,1
20181001|2018-05-16 21:00,17,2.838,2.838,2.838,2.838,16
20181001|2018-05-17 02:00,17,2.838,2.838,2.838,2.838,2
20181001|2018-05-17 02:30,17,2.838,2.838,2.838,2.838,2
20181001|2018-05-17 04:30,17,2.838,2.838,2.838,2.838,1
20181001|2018-05-17 05:30,17,2.836,2.836,2.83,2.83,6
20181001|2018-05-17 06:00,17,2.832,2.833,2.832,2.833,2
20181001|2018-05-17 06:30,17,2.835,2.84,2.835,2.839,16
20181001|2018-05-17 07:00,17,2.836,2.836,2.827,2.83,118
20181001|2018-05-17 07:30,17,2.829,2.832,2.82,2.822,162
20181001|2018-05-17 08:00,17,2.82,2.831,2.81,2.821,499
20181001|2018-05-17 08:30,17,2.82,2.829,2.818,2.82,421
20181001|2018-05-17 09:00,17,2.821,2.829,2.818,2.826,486
20181001|2018-05-17 09:30,17,2.823,2.845,2.817,2.845,730
20181001|2018-05-17 10:00,17,2.845,2.86,2.844,2.86,646
20181001|2018-05-17 10:30,17,2.858,2.861,2.854,2.858,92
20181001|2018-05-17 11:00,17,2.858,2.86,2.854,2.86,143
20181001|2018-05-17 11:30,17,2.86,2.866,2.858,2.866,47
20181001|2018-05-17 12:00,17,2.864,2.878,2.864,2.874,112
20181001|2018-05-17 12:30,17,2.873,2.875,2.872,2.874,250
20181001|2018-05-17 13:00,17,2.873,2.884,2.873,2.88,257
20181001|2018-05-17 13:30,17,2.879,2.881,2.879,2.879,201
20181001|2018-05-17 14:00,17,2.878,2.878,2.875,2.877,25
20181001|2018-05-17 14:30,17,2.877,2.877,2.875,2.875,6
20181001|2018-05-17 15:00,17,2.874,2.875,2.874,2.875,7
20181001|2018-05-17 15:30,17,2.875,2.876,2.874,2.876,35
20181001|2018-05-17 17:00,18,2.878,2.879,2.876,2.876,3
20181001|2018-05-17 17:30,18,2.875,2.875,2.872,2.873,7
20181001|2018-05-17 18:00,18,2.875,2.875,2.873,2.875,3
20181001|2018-05-17 18:30,18,2.872,2.872,2.872,2.872,1
20181001|2018-05-17 19:00,18,2.872,2.874,2.872,2.874,2
20181001|2018-05-17 19:30,18,2.873,2.873,2.873,2.873,1
20181001|2018-05-17 22:00,18,2.872,2.872,2.872,2.872,1
20181001|2018-05-17 23:30,18,2.87,2.87,2.87,2.87,4
20181001|2018-05-18 00:00,18,2.869,2.869,2.867,2.867,5
20181001|2018-05-18 00:30,18,2.867,2.87,2.867,2.87,7
20181001|2018-05-18 01:30,18,2.87,2.87,2.87,2.87,5
20181001|2018-05-18 03:00,18,2.872,2.873,2.872,2.872,3
20181001|2018-05-18 04:30,18,2.872,2.873,2.872,2.873,3
20181001|2018-05-18 05:00,18,2.875,2.879,2.875,2.879,5
20181001|2018-05-18 05:30,18,2.879,2.879,2.879,2.879,4
20181001|2018-05-18 06:00,18,2.88,2.884,2.88,2.884,29
20181001|2018-05-18 06:30,18,2.88,2.88,2.879,2.879,15
20181001|2018-05-18 07:00,18,2.879,2.881,2.875,2.875,79
20181001|2018-05-18 07:30,18,2.875,2.878,2.869,2.876,77
20181001|2018-05-18 08:00,18,2.876,2.883,2.876,2.88,592
20181001|2018-05-18 08:30,18,2.881,2.886,2.878,2.883,485
20181001|2018-05-18 09:00,18,2.882,2.883,2.877,2.882,512
20181001|2018-05-18 09:30,18,2.881,2.889,2.881,2.886,688
20181001|2018-05-18 10:00,18,2.887,2.893,2.886,2.893,398
20181001|2018-05-18 10:30,18,2.893,2.898,2.893,2.895,166
20181001|2018-05-18 11:00,18,2.895,2.896,2.89,2.893,176
20181001|2018-05-18 11:30,18,2.893,2.894,2.89,2.894,30
20181001|2018-05-18 12:00,18,2.894,2.894,2.885,2.886,91
20181001|2018-05-18 12:30,18,2.886,2.887,2.881,2.885,199
20181001|2018-05-18 13:00,18,2.885,2.886,2.88,2.882,428
20181001|2018-05-18 13:30,18,2.881,2.887,2.881,2.885,378
20181001|2018-05-18 14:00,18,2.885,2.885,2.881,2.881,188
20181001|2018-05-18 14:30,18,2.881,2.881,2.872,2.872,57
20181001|2018-05-18 15:00,18,2.874,2.874,2.874,2.874,1
20181001|2018-05-18 15:30,18,2.871,2.872,2.87,2.87,24
20181001|2018-05-20 17:00,21,2.867,2.876,2.864,2.87,11
20181001|2018-05-20 17:30,21,2.871,2.873,2.871,2.873,8
20181001|2018-05-20 18:00,21,2.873,2.873,2.873,2.873,3
20181001|2018-05-20 19:00,21,2.87,2.87,2.868,2.868,5
20181001|2018-05-20 19:30,21,2.871,2.871,2.871,2.871,1
20181001|2018-05-20 20:00,21,2.868,2.868,2.868,2.868,1
20181001|2018-05-20 20:30,21,2.869,2.869,2.867,2.867,2
20181001|2018-05-20 21:00,21,2.869,2.869,2.866,2.866,3
20181001|2018-05-20 21:30,21,2.866,2.866,2.865,2.866,4
20181001|2018-05-20 22:00,21,2.866,2.866,2.865,2.865,3
20181001|2018-05-20 22:30,21,2.87,2.87,2.87,2.87,1
20181001|2018-05-20 23:00,21,2.869,2.869,2.867,2.868,9
20181001|2018-05-20 23:30,21,2.868,2.868,2.868,2.868,1
20181001|2018-05-21 00:00,21,2.864,2.864,2.863,2.863,2
20181001|2018-05-21 00:30,21,2.86,2.86,2.86,2.86,3
20181001|2018-05-21 01:00,21,2.86,2.86,2.86,2.86,12
20181001|2018-05-21 01:30,21,2.859,2.859,2.856,2.856,6
20181001|2018-05-21 02:00,21,2.855,2.856,2.855,2.856,31
20181001|2018-05-21 02:30,21,2.854,2.854,2.853,2.853,14
20181001|2018-05-21 03:00,21,2.853,2.854,2.853,2.854,27
20181001|2018-05-21 03:30,21,2.854,2.855,2.853,2.853,7
20181001|2018-05-21 04:00,21,2.855,2.855,2.855,2.855,1
20181001|2018-05-21 04:30,21,2.854,2.854,2.854,2.854,8
20181001|2018-05-21 05:30,21,2.862,2.865,2.862,2.865,12
20181001|2018-05-21 06:00,21,2.862,2.867,2.86,2.865,14
20181001|2018-05-21 06:30,21,2.862,2.869,2.862,2.869,14
20181001|2018-05-21 07:00,21,2.87,2.882,2.87,2.879,76
20181001|2018-05-21 07:30,21,2.877,2.877,2.866,2.869,111
20181001|2018-05-21 08:00,21,2.869,2.883,2.863,2.875,261
20181001|2018-05-21 08:30,21,2.877,2.881,2.854,2.856,442
20181001|2018-05-21 09:00,21,2.859,2.865,2.858,2.864,290
20181001|2018-05-21 09:30,21,2.867,2.867,2.862,2.863,119
20181001|2018-05-21 10:00,21,2.863,2.863,2.857,2.859,278
20181001|2018-05-21 10:30,21,2.859,2.865,2.858,2.863,97
20181001|2018-05-21 11:00,21,2.863,2.867,2.863,2.864,36
20181001|2018-05-21 11:30,21,2.864,2.867,2.861,2.866,47
20181001|2018-05-21 12:00,21,2.864,2.866,2.863,2.865,64
20181001|2018-05-21 12:30,21,2.864,2.868,2.863,2.865,104
20181001|2018-05-21 13:00,21,2.865,2.865,2.856,2.86,625
20181001|2018-05-21 13:30,21,2.863,2.863,2.858,2.862,140
20181001|2018-05-21 14:00,21,2.863,2.863,2.86,2.863,23
20181001|2018-05-21 14:30,21,2.865,2.867,2.865,2.866,20
20181001|2018-05-21 15:00,21,2.869,2.869,2.869,2.869,5
20181001|2018-05-21 15:30,21,2.869,2.871,2.869,2.87,21
20181001|2018-05-21 17:30,22,2.868,2.868,2.865,2.865,2
20181001|2018-05-21 18:00,22,2.867,2.867,2.867,2.867,1
20181001|2018-05-21 19:00,22,2.866,2.866,2.866,2.866,1
20181001|2018-05-21 19:30,22,2.864,2.864,2.864,2.864,2
20181001|2018-05-21 20:30,22,2.864,2.864,2.864,2.864,1
20181001|2018-05-21 21:00,22,2.864,2.864,2.864,2.864,2
20181001|2018-05-21 22:30,22,2.863,2.866,2.863,2.866,6
20181001|2018-05-21 23:00,22,2.866,2.866,2.866,2.866,1
20181001|2018-05-21 23:30,22,2.863,2.863,2.863,2.863,1
20181001|2018-05-22 00:00,22,2.864,2.864,2.864,2.864,2
20181001|2018-05-22 01:30,22,2.864,2.864,2.864,2.864,1
20181001|2018-05-22 02:30,22,2.866,2.876,2.866,2.871,23
20181001|2018-05-22 03:00,22,2.874,2.875,2.873,2.875,3
20181001|2018-05-22 03:30,22,2.874,2.874,2.87,2.87,10
20181001|2018-05-22 04:30,22,2.87,2.871,2.87,2.87,10
20181001|2018-05-22 05:00,22,2.872,2.878,2.872,2.878,11
20181001|2018-05-22 05:30,22,2.88,2.88,2.88,2.88,2
20181001|2018-05-22 06:00,22,2.88,2.884,2.88,2.884,24
20181001|2018-05-22 06:30,22,2.884,2.886,2.88,2.88,61
20181001|2018-05-22 07:00,22,2.885,2.895,2.885,2.893,68
20181001|2018-05-22 07:30,22,2.888,2.895,2.888,2.895,84
20181001|2018-05-22 08:00,22,2.895,2.904,2.889,2.903,367
20181001|2018-05-22 08:30,22,2.905,2.913,2.896,2.91,570
20181001|2018-05-22 09:00,22,2.909,2.911,2.902,2.909,120
20181001|2018-05-22 09:30,22,2.909,2.913,2.909,2.912,249
20181001|2018-05-22 10:00,22,2.914,2.917,2.913,2.914,652
20181001|2018-05-22 10:30,22,2.915,2.924,2.915,2.921,264
20181001|2018-05-22 11:00,22,2.921,2.927,2.921,2.925,219
20181001|2018-05-22 11:30,22,2.926,2.929,2.922,2.925,210
20181001|2018-05-22 12:00,22,2.925,2.93,2.924,2.929,292
20181001|2018-05-22 12:30,22,2.929,2.934,2.927,2.931,118
20181001|2018-05-22 13:00,22,2.932,2.941,2.932,2.934,830
20181001|2018-05-22 13:30,22,2.933,2.934,2.93,2.93,361
20181001|2018-05-22 14:00,22,2.93,2.933,2.93,2.932,60
20181001|2018-05-22 14:30,22,2.932,2.935,2.931,2.935,214
20181001|2018-05-22 15:00,22,2.934,2.934,2.932,2.932,23
20181001|2018-05-22 15:30,22,2.933,2.934,2.931,2.932,10
20181001|2018-05-22 17:00,23,2.933,2.934,2.931,2.933,10
20181001|2018-05-22 17:30,23,2.933,2.936,2.933,2.936,6
20181001|2018-05-22 19:00,23,2.937,2.938,2.935,2.935,19
20181001|2018-05-22 19:30,23,2.934,2.934,2.934,2.934,2
20181001|2018-05-22 20:00,23,2.935,2.935,2.932,2.932,5
20181001|2018-05-22 20:30,23,2.931,2.933,2.931,2.933,2
20181001|2018-05-22 22:30,23,2.932,2.932,2.932,2.932,1
20181001|2018-05-22 23:30,23,2.932,2.932,2.931,2.931,6
20181001|2018-05-23 02:00,23,2.932,2.932,2.932,2.932,3
20181001|2018-05-23 02:30,23,2.933,2.937,2.933,2.937,14
20181001|2018-05-23 03:00,23,2.936,2.936,2.936,2.936,1
20181001|2018-05-23 03:30,23,2.935,2.938,2.934,2.938,7
20181001|2018-05-23 04:00,23,2.937,2.937,2.937,2.937,3
20181001|2018-05-23 04:30,23,2.936,2.936,2.933,2.933,4
20181001|2018-05-23 05:00,23,2.938,2.943,2.938,2.942,9
20181001|2018-05-23 05:30,23,2.94,2.94,2.94,2.94,25
20181001|2018-05-23 06:00,23,2.941,2.947,2.94,2.94,34
20181001|2018-05-23 06:30,23,2.94,2.94,2.937,2.939,10
20181001|2018-05-23 07:00,23,2.937,2.945,2.936,2.941,95
20181001|2018-05-23 07:30,23,2.941,2.941,2.934,2.941,114
20181001|2018-05-23 08:00,23,2.942,2.955,2.94,2.951,416
20181001|2018-05-23 08:30,23,2.951,2.954,2.949,2.952,197
20181001|2018-05-23 09:00,23,2.952,2.972,2.952,2.969,701
20181001|2018-05-23 09:30,23,2.968,2.969,2.961,2.969,931
20181001|2018-05-23 10:00,23,2.969,2.972,2.967,2.968,602
20181001|2018-05-23 10:30,23,2.969,2.971,2.962,2.962,408
20181001|2018-05-23 11:00,23,2.964,2.966,2.954,2.963,258
20181001|2018-05-23 11:30,23,2.963,2.966,2.952,2.954,766
20181001|2018-05-23 12:00,23,2.954,2.961,2.954,2.96,319
20181001|2018-05-23 12:30,23,2.959,2.963,2.956,2.957,350
20181001|2018-05-23 13:00,23,2.958,2.961,2.952,2.959,495
20181001|2018-05-23 13:30,23,2.958,2.963,2.953,2.963,199
20181001|2018-05-23 14:00,23,2.961,2.961,2.957,2.958,97
20181001|2018-05-23 14:30,23,2.957,2.962,2.956,2.961,112
20181001|2018-05-23 15:00,23,2.962,2.963,2.96,2.962,20
20181001|2018-05-23 15:30,23,2.962,2.963,2.961,2.961,5
20181001|2018-05-23 17:00,24,2.96,2.96,2.96,2.96,2
20181001|2018-05-23 18:00,24,2.961,2.962,2.961,2.962,6
20181001|2018-05-23 18:30,24,2.959,2.959,2.959,2.959,1
20181001|2018-05-23 19:30,24,2.96,2.96,2.96,2.96,1
20181001|2018-05-23 21:00,24,2.962,2.963,2.962,2.963,7
20181001|2018-05-23 21:30,24,2.961,2.961,2.961,2.961,1
20181001|2018-05-23 22:00,24,2.961,2.961,2.961,2.961,1
20181001|2018-05-23 22:30,24,2.964,2.965,2.963,2.963,6
20181001|2018-05-24 00:00,24,2.96,2.96,2.96,2.96,1
20181001|2018-05-24 00:30,24,2.963,2.963,2.963,2.963,1
20181001|2018-05-24 01:00,24,2.957,2.959,2.957,2.959,17
20181001|2018-05-24 01:30,24,2.96,2.961,2.96,2.961,2
20181001|2018-05-24 02:00,24,2.964,2.965,2.964,2.965,5
20181001|2018-05-24 02:30,24,2.965,2.968,2.965,2.968,2
20181001|2018-05-24 03:00,24,2.966,2.966,2.966,2.966,1
20181001|2018-05-24 03:30,24,2.964,2.965,2.959,2.959,8
20181001|2018-05-24 05:30,24,2.961,2.962,2.961,2.962,3
20181001|2018-05-24 06:00,24,2.955,2.955,2.955,2.955,2
20181001|2018-05-24 06:30,24,2.951,2.955,2.947,2.947,13
20181001|2018-05-24 07:00,24,2.948,2.955,2.948,2.955,31
20181001|2018-05-24 07:30,24,2.95,2.952,2.949,2.951,41
20181001|2018-05-24 08:00,24,2.953,2.961,2.953,2.955,475
20181001|2018-05-24 08:30,24,2.954,2.963,2.95,2.961,725
20181001|2018-05-24 09:00,24,2.96,2.962,2.956,2.957,540
20181001|2018-05-24 09:30,24,2.959,2.979,2.957,2.975,608
20181001|2018-05-24 10:00,24,2.973,2.978,2.971,2.978,310
20181001|2018-05-24 10:30,24,2.978,2.978,2.972,2.973,170
20181001|2018-05-24 11:00,24,2.973,2.977,2.972,2.975,90
20181001|2018-05-24 11:30,24,2.974,2.974,2.967,2.967,132
20181001|2018-05-24 12:00,24,2.968,2.975,2.968,2.972,344
20181001|2018-05-24 12:30,24,2.972,2.974,2.967,2.969,109
20181001|2018-05-24 13:00,24,2.969,2.974,2.968,2.973,159
20181001|2018-05-24 13:30,24,2.972,2.974,2.972,2.974,183
20181001|2018-05-24 14:00,24,2.973,2.974,2.973,2.973,32
20181001|2018-05-24 14:30,24,2.973,2.977,2.972,2.974,65
20181001|2018-05-24 15:00,24,2.973,2.973,2.966,2.966,25
20181001|2018-05-24 15:30,24,2.964,2.967,2.963,2.965,21
20181001|2018-05-24 17:00,25,2.966,2.966,2.966,2.966,1
20181001|2018-05-24 17:30,25,2.968,2.968,2.968,2.968,2
20181001|2018-05-24 20:00,25,2.965,2.968,2.965,2.968,2
20181001|2018-05-24 20:30,25,2.97,2.97,2.97,2.97,1
20181001|2018-05-24 21:00,25,2.963,2.963,2.963,2.963,1
20181001|2018-05-24 21:30,25,2.965,2.965,2.965,2.965,1
20181001|2018-05-24 23:30,25,2.966,2.966,2.965,2.965,3
20181001|2018-05-25 00:00,25,2.964,2.966,2.964,2.966,3
20181001|2018-05-25 00:30,25,2.965,2.965,2.965,2.965,1
20181001|2018-05-25 02:30,25,2.964,2.964,2.964,2.964,1
20181001|2018-05-25 03:00,25,2.967,2.972,2.967,2.972,6
20181001|2018-05-25 03:30,25,2.973,2.973,2.971,2.971,4
20181001|2018-05-25 04:00,25,2.976,2.976,2.976,2.976,1
20181001|2018-05-25 04:30,25,2.978,2.982,2.977,2.982,16
20181001|2018-05-25 05:00,25,2.983,2.989,2.982,2.989,9
20181001|2018-05-25 05:30,25,2.988,2.988,2.986,2.986,9
20181001|2018-05-25 06:00,25,2.987,2.987,2.981,2.981,4
20181001|2018-05-25 06:30,25,2.983,2.987,2.983,2.986,37
20181001|2018-05-25 07:00,25,2.986,2.99,2.982,2.984,51
20181001|2018-05-25 07:30,25,2.981,2.984,2.973,2.977,244
20181001|2018-05-25 08:00,25,2.976,2.989,2.971,2.988,149
20181001|2018-05-25 08:30,25,2.989,2.995,2.988,2.988,305
20181001|2018-05-25 09:00,25,2.986,2.987,2.968,2.97,157
20181001|2018-05-25 09:30,25,2.97,2.97,2.951,2.962,436
20181001|2018-05-25 10:00,25,2.965,2.967,2.961,2.964,258
20181001|2018-05-25 10:30,25,2.963,2.966,2.958,2.962,185
20181001|2018-05-25 11:00,25,2.96,2.965,2.956,2.961,57
20181001|2018-05-25 11:30,25,2.956,2.962,2.954,2.96,131
20181001|2018-05-25 12:00,25,2.959,2.962,2.953,2.953,56
20181001|2018-05-25 12:30,25,2.955,2.964,2.947,2.964,186
20181001|2018-05-25 13:00,25,2.965,2.975,2.962,2.967,618
20181001|2018-05-25 13:30,25,2.967,2.976,2.967,2.974,76
20181001|2018-05-25 14:00,25,2.974,2.975,2.97,2.97,118
20181001|2018-05-25 14:30,25,2.971,2.974,2.968,2.968,45
20181001|2018-05-25 15:00,25,2.968,2.968,2.968,2.968,2
20181001|2018-05-25 15:30,25,2.968,2.97,2.965,2.965,5
20181001|2018-05-27 17:00,29,2.969,2.973,2.967,2.973,37
20181001|2018-05-27 17:30,29,2.971,2.971,2.968,2.968,3
20181001|2018-05-27 18:00,29,2.969,2.969,2.969,2.969,1
20181001|2018-05-27 19:00,29,2.969,2.969,2.968,2.968,5
20181001|2018-05-27 19:30,29,2.968,2.968,2.968,2.968,1
20181001|2018-05-27 20:00,29,2.966,2.968,2.963,2.963,18
20181001|2018-05-27 20:30,29,2.962,2.962,2.961,2.961,4
20181001|2018-05-27 21:00,29,2.958,2.959,2.958,2.959,2
20181001|2018-05-27 22:00,29,2.959,2.959,2.959,2.959,1
20181001|2018-05-27 22:30,29,2.961,2.961,2.961,2.961,1
20181001|2018-05-27 23:30,29,2.958,2.958,2.957,2.957,2
20181001|2018-05-28 01:00,29,2.95,2.951,2.95,2.951,2
20181001|2018-05-28 01:30,29,2.955,2.966,2.955,2.966,5
20181001|2018-05-28 02:30,29,2.963,2.963,2.962,2.962,2
20181001|2018-05-28 03:00,29,2.954,2.954,2.953,2.953,3
20181001|2018-05-28 04:00,29,2.952,2.952,2.952,2.952,1
20181001|2018-05-28 04:30,29,2.953,2.956,2.952,2.952,5
20181001|2018-05-28 05:00,29,2.948,2.948,2.944,2.946,3
20181001|2018-05-28 05:30,29,2.95,2.95,2.95,2.95,1
20181001|2018-05-28 06:00,29,2.95,2.961,2.95,2.955,6
20181001|2018-05-28 06:30,29,2.954,2.954,2.952,2.952,7
20181001|2018-05-28 07:00,29,2.947,2.948,2.947,2.948,3
20181001|2018-05-28 08:00,29,2.955,2.968,2.955,2.968,12
20181001|2018-05-28 08:30,29,2.969,2.987,2.969,2.984,55
20181001|2018-05-28 09:00,29,2.986,2.998,2.986,2.993,39
20181001|2018-05-28 09:30,29,2.995,2.999,2.991,2.991,72
20181001|2018-05-28 10:00,29,2.992,2.992,2.981,2.981,8
20181001|2018-05-28 10:30,29,2.991,2.992,2.991,2.992,7
20181001|2018-05-28 11:00,29,2.993,2.994,2.988,2.99,10
20181001|2018-05-28 11:30,29,2.991,2.991,2.989,2.989,4
20181001|2018-05-28 17:00,29,2.982,2.984,2.969,2.984,18
20181001|2018-05-28 17:30,29,2.982,2.983,2.976,2.976,5
20181001|2018-05-28 19:00,29,2.975,2.975,2.975,2.975,1
20181001|2018-05-28 19:30,29,2.975,2.975,2.974,2.974,3
20181001|2018-05-28 20:00,29,2.975,2.975,2.975,2.975,3
20181001|2018-05-28 20:30,29,2.974,2.974,2.972,2.973,6
20181001|2018-05-28 21:00,29,2.972,2.973,2.971,2.973,7
20181001|2018-05-28 21:30,29,2.972,2.972,2.972,2.972,1
20181001|2018-05-28 23:00,29,2.976,2.976,2.975,2.975,7
20181001|2018-05-28 23:30,29,2.978,2.979,2.978,2.979,3
20181001|2018-05-29 00:00,29,2.98,2.98,2.98,2.98,1
20181001|2018-05-29 00:30,29,2.979,2.979,2.978,2.978,3
20181001|2018-05-29 02:00,29,2.983,2.983,2.98,2.98,3
20181001|2018-05-29 02:30,29,2.983,2.984,2.983,2.984,3
20181001|2018-05-29 03:00,29,2.984,2.984,2.973,2.975,16
20181001|2018-05-29 03:30,29,2.974,2.98,2.973,2.98,11
20181001|2018-05-29 04:00,29,2.981,2.987,2.981,2.982,39
20181001|2018-05-29 04:30,29,2.984,2.987,2.982,2.987,34
20181001|2018-05-29 05:00,29,2.987,2.987,2.981,2.981,42
20181001|2018-05-29 05:30,29,2.987,2.989,2.984,2.984,103
20181001|2018-05-29 06:00,29,2.98,2.98,2.973,2.973,58
20181001|2018-05-29 06:30,29,2.977,2.977,2.949,2.949,77
20181001|2018-05-29 07:00,29,2.948,2.948,2.917,2.935,332
20181001|2018-05-29 07:30,29,2.933,2.934,2.913,2.915,288
20181001|2018-05-29 08:00,29,2.914,2.914,2.893,2.91,413
20181001|2018-05-29 08:30,29,2.909,2.913,2.899,2.9,130
20181001|2018-05-29 09:00,29,2.9,2.9,2.889,2.894,301
20181001|2018-05-29 09:30,29,2.894,2.898,2.89,2.895,149
20181001|2018-05-29 10:00,29,2.894,2.898,2.894,2.895,198
20181001|2018-05-29 10:30,29,2.893,2.895,2.876,2.879,389
20181001|2018-05-29 11:00,29,2.878,2.892,2.876,2.891,200
20181001|2018-05-29 11:30,29,2.891,2.892,2.883,2.885,177
20181001|2018-05-29 12:00,29,2.886,2.904,2.885,2.903,315
20181001|2018-05-29 12:30,29,2.903,2.907,2.894,2.894,156
20181001|2018-05-29 13:00,29,2.895,2.916,2.895,2.913,595
20181001|2018-05-29 13:30,29,2.912,2.914,2.906,2.907,284
20181001|2018-05-29 14:00,29,2.907,2.912,2.906,2.912,43
20181001|2018-05-29 14:30,29,2.911,2.913,2.911,2.912,33
20181001|2018-05-29 15:00,29,2.913,2.914,2.913,2.914,10
20181001|2018-05-29 15:30,29,2.914,2.915,2.912,2.912,25
20181001|2018-05-29 17:00,30,2.913,2.913,2.912,2.912,2
20181001|2018-05-29 19:00,30,2.913,2.913,2.913,2.913,1
20181001|2018-05-29 19:30,30,2.911,2.911,2.91,2.91,2
20181001|2018-05-29 20:00,30,2.911,2.911,2.911,2.911,1
20181001|2018-05-29 20:30,30,2.911,2.911,2.911,2.911,1
20181001|2018-05-29 21:00,30,2.911,2.911,2.911,2.911,1
20181001|2018-05-29 21:30,30,2.911,2.911,2.911,2.911,1
20181001|2018-05-29 23:00,30,2.909,2.909,2.909,2.909,2
20181001|2018-05-29 23:30,30,2.911,2.911,2.905,2.91,4
20181001|2018-05-30 02:00,30,2.911,2.911,2.91,2.91,2
20181001|2018-05-30 02:30,30,2.912,2.912,2.907,2.907,2
20181001|2018-05-30 03:00,30,2.913,2.914,2.913,2.914,2
20181001|2018-05-30 03:30,30,2.914,2.915,2.914,2.914,6
20181001|2018-05-30 04:00,30,2.916,2.916,2.916,2.916,1
20181001|2018-05-30 05:00,30,2.916,2.917,2.916,2.917,3
20181001|2018-05-30 05:30,30,2.915,2.915,2.915,2.915,6
20181001|2018-05-30 06:00,30,2.909,2.909,2.895,2.903,84
20181001|2018-05-30 06:30,30,2.901,2.901,2.895,2.9,225
20181001|2018-05-30 07:00,30,2.902,2.912,2.9,2.9,24
20181001|2018-05-30 07:30,30,2.9,2.907,2.899,2.907,101
20181001|2018-05-30 08:00,30,2.906,2.906,2.883,2.892,432
20181001|2018-05-30 08:30,30,2.889,2.901,2.887,2.9,123
20181001|2018-05-30 09:00,30,2.899,2.907,2.894,2.9,149
20181001|2018-05-30 09:30,30,2.898,2.906,2.895,2.903,251
20181001|2018-05-30 10:00,30,2.903,2.905,2.893,2.896,320
20181001|2018-05-30 10:30,30,2.898,2.903,2.897,2.902,114
20181001|2018-05-30 11:00,30,2.902,2.902,2.89,2.896,335
20181001|2018-05-30 11:30,30,2.896,2.896,2.893,2.895,54
20181001|2018-05-30 12:00,30,2.893,2.901,2.892,2.899,45
20181001|2018-05-30 12:30,30,2.903,2.907,2.901,2.903,294
20181001|2018-05-30 13:00,30,2.901,2.901,2.891,2.895,203
20181001|2018-05-30 13:30,30,2.895,2.898,2.894,2.898,93
20181001|2018-05-30 14:00,30,2.897,2.897,2.893,2.896,75
20181001|2018-05-30 14:30,30,2.898,2.904,2.898,2.901,47
20181001|2018-05-30 15:00,30,2.901,2.907,2.901,2.907,37
20181001|2018-05-30 15:30,30,2.907,2.908,2.907,2.907,10
20181001|2018-05-30 17:00,31,2.904,2.904,2.904,2.904,1
20181001|2018-05-30 17:30,31,2.903,2.903,2.901,2.901,12
20181001|2018-05-30 19:00,31,2.902,2.902,2.902,2.902,1
20181001|2018-05-30 19:30,31,2.902,2.902,2.902,2.902,1
20181001|2018-05-30 20:00,31,2.902,2.902,2.901,2.901,3
20181001|2018-05-30 20:30,31,2.903,2.904,2.903,2.904,2
20181001|2018-05-30 21:00,31,2.904,2.904,2.902,2.903,3
20181001|2018-05-30 21:30,31,2.905,2.905,2.905,2.905,1
20181001|2018-05-30 22:00,31,2.905,2.905,2.905,2.905,3
20181001|2018-05-31 00:00,31,2.908,2.908,2.908,2.908,2
20181001|2018-05-31 01:00,31,2.912,2.912,2.912,2.912,1
20181001|2018-05-31 02:00,31,2.91,2.91,2.91,2.91,1
20181001|2018-05-31 03:30,31,2.909,2.909,2.909,2.909,2
20181001|2018-05-31 04:00,31,2.914,2.914,2.914,2.914,1
20181001|2018-05-31 04:30,31,2.913,2.913,2.913,2.913,1
20181001|2018-05-31 06:00,31,2.91,2.912,2.91,2.912,3
20181001|2018-05-31 06:30,31,2.914,2.914,2.911,2.911,10
20181001|2018-05-31 07:00,31,2.916,2.943,2.916,2.941,407
20181001|2018-05-31 07:30,31,2.938,2.944,2.932,2.933,70
20181001|2018-05-31 08:00,31,2.933,2.938,2.931,2.931,259
20181001|2018-05-31 08:30,31,2.933,2.964,2.933,2.961,632
20181001|2018-05-31 09:00,31,2.958,2.959,2.942,2.948,295
20181001|2018-05-31 09:30,31,2.948,2.983,2.948,2.968,560
20181001|2018-05-31 10:00,31,2.971,2.977,2.966,2.972,325
20181001|2018-05-31 10:30,31,2.972,2.973,2.958,2.958,164
20181001|2018-05-31 11:00,31,2.957,2.964,2.954,2.959,73
20181001|2018-05-31 11:30,31,2.961,2.966,2.961,2.963,215
20181001|2018-05-31 12:00,31,2.963,2.963,2.94,2.946,159
20181001|2018-05-31 12:30,31,2.946,2.948,2.943,2.947,155
20181001|2018-05-31 13:00,31,2.944,2.963,2.944,2.947,745
20181001|2018-05-31 13:30,31,2.946,2.949,2.941,2.949,411
20181001|2018-05-31 14:00,31,2.946,2.947,2.946,2.946,28
20181001|2018-05-31 14:30,31,2.948,2.955,2.948,2.954,125
20181001|2018-05-31 15:00,31,2.953,2.954,2.95,2.952,29
20181001|2018-05-31 15:30,31,2.953,2.953,2.952,2.952,4
20181001|2018-05-31 17:00,1,2.951,2.951,2.951,2.951,2
20181001|2018-05-31 17:30,1,2.949,2.949,2.949,2.949,1
20181001|2018-05-31 18:00,1,2.947,2.947,2.947,2.947,1
20181001|2018-05-31 18:30,1,2.947,2.95,2.947,2.95,2
20181001|2018-05-31 19:00,1,2.95,2.95,2.95,2.95,4
20181001|2018-05-31 19:30,1,2.954,2.955,2.954,2.955,3
20181001|2018-05-31 20:00,1,2.951,2.951,2.948,2.948,2
20181001|2018-05-31 21:00,1,2.947,2.95,2.947,2.95,2
20181001|2018-05-31 22:00,1,2.949,2.949,2.949,2.949,2
20181001|2018-05-31 22:30,1,2.952,2.952,2.951,2.952,6
20181001|2018-06-01 00:00,1,2.949,2.949,2.949,2.949,1
20181001|2018-06-01 02:00,1,2.949,2.949,2.949,2.949,1
20181001|2018-06-01 02:30,1,2.948,2.948,2.948,2.948,1
20181001|2018-06-01 03:30,1,2.947,2.954,2.947,2.954,19
20181001|2018-06-01 04:00,1,2.954,2.955,2.954,2.954,5
20181001|2018-06-01 05:00,1,2.954,2.958,2.954,2.958,22
20181001|2018-06-01 05:30,1,2.955,2.956,2.95,2.954,16
20181001|2018-06-01 06:00,1,2.956,2.959,2.956,2.958,9
20181001|2018-06-01 06:30,1,2.953,2.953,2.942,2.942,13
20181001|2018-06-01 07:00,1,2.942,2.952,2.94,2.947,45
20181001|2018-06-01 07:30,1,2.947,2.954,2.946,2.948,19
20181001|2018-06-01 08:00,1,2.945,2.953,2.934,2.951,222
20181001|2018-06-01 08:30,1,2.951,2.963,2.94,2.957,267
20181001|2018-06-01 09:00,1,2.958,2.958,2.945,2.947,426
20181001|2018-06-01 09:30,1,2.945,2.947,2.937,2.94,156
20181001|2018-06-01 10:00,1,2.939,2.945,2.938,2.94,169
20181001|2018-06-01 10:30,1,2.94,2.942,2.935,2.941,220
20181001|2018-06-01 11:00,1,2.942,2.95,2.941,2.948,128
20181001|2018-06-01 11:30,1,2.949,2.949,2.944,2.946,57
20181001|2018-06-01 12:00,1,2.946,2.958,2.946,2.954,94
20181001|2018-06-01 12:30,1,2.954,2.954,2.949,2.949,51
20181001|2018-06-01 13:00,1,2.949,2.959,2.948,2.959,303
20181001|2018-06-01 13:30,1,2.956,2.963,2.954,2.963,154
20181001|2018-06-01 14:00,1,2.963,2.965,2.961,2.965,77
20181001|2018-06-01 14:30,1,2.966,2.969,2.963,2.963,231
20181001|2018-06-01 15:00,1,2.964,2.966,2.964,2.966,36
20181001|2018-06-01 15:30,1,2.967,2.974,2.967,2.974,46
20181001|2018-06-03 17:00,4,2.963,2.965,2.949,2.951,173
20181001|2018-06-03 17:30,4,2.949,2.953,2.949,2.952,56
20181001|2018-06-03 18:00,4,2.952,2.954,2.952,2.953,4
20181001|2018-06-03 19:00,4,2.954,2.954,2.953,2.953,2
20181001|2018-06-03 20:30,4,2.955,2.957,2.955,2.957,4
20181001|2018-06-03 21:00,4,2.958,2.958,2.958,2.958,4
20181001|2018-06-03 22:30,4,2.958,2.958,2.958,2.958,1
20181001|2018-06-03 23:30,4,2.96,2.96,2.959,2.959,2
20181001|2018-06-04 00:30,4,2.959,2.959,2.959,2.959,1
20181001|2018-06-04 01:30,4,2.96,2.96,2.959,2.959,10
20181001|2018-06-04 02:00,4,2.961,2.961,2.957,2.957,2
20181001|2018-06-04 02:30,4,2.957,2.958,2.953,2.953,8
20181001|2018-06-04 03:00,4,2.953,2.953,2.953,2.953,5
20181001|2018-06-04 03:30,4,2.957,2.962,2.957,2.958,5
20181001|2018-06-04 04:00,4,2.964,2.965,2.961,2.965,6
20181001|2018-06-04 04:30,4,2.965,2.969,2.964,2.966,34
20181001|2018-06-04 05:00,4,2.967,2.968,2.964,2.968,14
20181001|2018-06-04 05:30,4,2.973,2.973,2.966,2.971,19
20181001|2018-06-04 06:00,4,2.965,2.97,2.965,2.969,4
20181001|2018-06-04 06:30,4,2.966,2.966,2.959,2.959,13
20181001|2018-06-04 07:00,4,2.958,2.964,2.955,2.963,58
20181001|2018-06-04 07:30,4,2.967,2.969,2.963,2.968,20
20181001|2018-06-04 08:00,4,2.964,2.965,2.943,2.946,249
20181001|2018-06-04 08:30,4,2.947,2.957,2.942,2.942,100
20181001|2018-06-04 09:00,4,2.941,2.944,2.934,2.941,207
20181001|2018-06-04 09:30,4,2.941,2.946,2.938,2.944,130
20181001|2018-06-04 10:00,4,2.944,2.952,2.94,2.945,244
20181001|2018-06-04 10:30,4,2.946,2.947,2.938,2.942,408
20181001|2018-06-04 11:00,4,2.943,2.944,2.935,2.939,114
20181001|2018-06-04 11:30,4,2.94,2.945,2.94,2.941,42
20181001|2018-06-04 12:00,4,2.939,2.94,2.933,2.938,61
20181001|2018-06-04 12:30,4,2.938,2.939,2.935,2.937,47
20181001|2018-06-04 13:00,4,2.936,2.936,2.928,2.931,505
20181001|2018-06-04 13:30,4,2.932,2.936,2.927,2.934,214
20181001|2018-06-04 14:00,4,2.934,2.934,2.929,2.93,17
20181001|2018-06-04 14:30,4,2.929,2.931,2.928,2.93,25
20181001|2018-06-04 15:00,4,2.928,2.929,2.927,2.928,12
20181001|2018-06-04 15:30,4,2.929,2.929,2.929,2.929,6
20181001|2018-06-04 17:00,5,2.923,2.928,2.923,2.928,8
20181001|2018-06-04 17:30,5,2.928,2.929,2.928,2.929,2
20181001|2018-06-04 18:00,5,2.928,2.928,2.927,2.927,12
20181001|2018-06-04 18:30,5,2.928,2.928,2.924,2.924,69
20181001|2018-06-04 19:00,5,2.924,2.924,2.924,2.924,10
20181001|2018-06-04 19:30,5,2.926,2.926,2.926,2.926,1
20181001|2018-06-04 20:00,5,2.924,2.924,2.923,2.923,6
20181001|2018-06-04 21:00,5,2.924,2.924,2.924,2.924,1
20181001|2018-06-05 00:00,5,2.924,2.924,2.924,2.924,3
20181001|2018-06-05 01:30,5,2.924,2.924,2.92,2.92,19
20181001|2018-06-05 02:00,5,2.925,2.925,2.922,2.922,4
20181001|2018-06-05 02:30,5,2.922,2.922,2.92,2.921,24
20181001|2018-06-05 03:00,5,2.921,2.921,2.92,2.92,3
20181001|2018-06-05 03:30,5,2.921,2.923,2.921,2.923,3
20181001|2018-06-05 04:30,5,2.922,2.922,2.922,2.922,3
20181001|2018-06-05 05:00,5,2.921,2.923,2.921,2.923,2
20181001|2018-06-05 05:30,5,2.922,2.923,2.92,2.922,14
20181001|2018-06-05 06:00,5,2.92,2.923,2.919,2.923,9
20181001|2018-06-05 06:30,5,2.924,2.924,2.916,2.921,28
20181001|2018-06-05 07:00,5,2.922,2.931,2.922,2.926,23
20181001|2018-06-05 07:30,5,2.926,2.934,2.916,2.916,76
20181001|2018-06-05 08:00,5,2.915,2.917,2.882,2.891,768
20181001|2018-06-05 08:30,5,2.892,2.898,2.891,2.893,544
20181001|2018-06-05 09:00,5,2.893,2.896,2.892,2.896,268
20181001|2018-06-05 09:30,5,2.896,2.911,2.895,2.905,226
20181001|2018-06-05 10:00,5,2.905,2.906,2.897,2.898,71
20181001|2018-06-05 10:30,5,2.897,2.898,2.893,2.897,48
20181001|2018-06-05 11:00,5,2.896,2.898,2.893,2.894,51
20181001|2018-06-05 11:30,5,2.892,2.901,2.892,2.898,68
20181001|2018-06-05 12:00,5,2.896,2.898,2.889,2.889,63
20181001|2018-06-05 12:30,5,2.89,2.895,2.89,2.894,131
20181001|2018-06-05 13:00,5,2.893,2.902,2.892,2.901,278
20181001|2018-06-05 13:30,5,2.903,2.903,2.895,2.895,357
20181001|2018-06-05 14:00,5,2.897,2.899,2.896,2.896,45
20181001|2018-06-05 14:30,5,2.896,2.898,2.895,2.897,83
20181001|2018-06-05 15:00,5,2.897,2.899,2.897,2.899,5
20181001|2018-06-05 15:30,5,2.898,2.902,2.898,2.9,57
20181001|2018-06-05 17:00,6,2.899,2.899,2.899,2.899,1
20181001|2018-06-05 19:00,6,2.903,2.905,2.903,2.905,6
20181001|2018-06-05 20:00,6,2.908,2.908,2.908,2.908,1
20181001|2018-06-05 20:30,6,2.908,2.909,2.908,2.909,3
20181001|2018-06-05 22:30,6,2.908,2.908,2.908,2.908,2
20181001|2018-06-05 23:00,6,2.908,2.908,2.908,2.908,1
20181001|2018-06-05 23:30,6,2.909,2.909,2.909,2.909,1
20181001|2018-06-06 00:00,6,2.914,2.917,2.913,2.917,9
20181001|2018-06-06 00:30,6,2.918,2.918,2.918,2.918,1
20181001|2018-06-06 01:00,6,2.919,2.919,2.917,2.917,6
20181001|2018-06-06 01:30,6,2.917,2.917,2.915,2.915,6
20181001|2018-06-06 02:00,6,2.917,2.917,2.917,2.917,2
20181001|2018-06-06 02:30,6,2.917,2.917,2.917,2.917,17
20181001|2018-06-06 03:30,6,2.908,2.908,2.908,2.908,1
20181001|2018-06-06 04:00,6,2.908,2.908,2.908,2.908,3
20181001|2018-06-06 05:00,6,2.906,2.906,2.903,2.904,3
20181001|2018-06-06 05:30,6,2.906,2.907,2.906,2.907,6
20181001|2018-06-06 06:30,6,2.907,2.907,2.901,2.901,5
20181001|2018-06-06 07:00,6,2.902,2.903,2.894,2.894,48
20181001|2018-06-06 07:30,6,2.894,2.896,2.886,2.896,62
20181001|2018-06-06 08:00,6,2.893,2.912,2.891,2.907,238
20181001|2018-06-06 08:30,6,2.903,2.911,2.89,2.89,172
20181001|2018-06-06 09:00,6,2.891,2.893,2.888,2.889,97
20181001|2018-06-06 09:30,6,2.889,2.898,2.885,2.894,95
20181001|2018-06-06 10:00,6,2.895,2.901,2.891,2.899,273
20181001|2018-06-06 10:30,6,2.899,2.902,2.896,2.897,135
20181001|2018-06-06 11:00,6,2.897,2.899,2.897,2.898,19
20181001|2018-06-06 11:30,6,2.897,2.906,2.897,2.906,43
20181001|2018-06-06 12:00,6,2.905,2.909,2.899,2.899,139
20181001|2018-06-06 12:30,6,2.9,2.91,2.899,2.91,121
20181001|2018-06-06 13:00,6,2.91,2.91,2.9,2.903,360
20181001|2018-06-06 13:30,6,2.902,2.911,2.902,2.91,192
20181001|2018-06-06 14:00,6,2.91,2.91,2.906,2.906,72
20181001|2018-06-06 14:30,6,2.906,2.907,2.904,2.904,18
20181001|2018-06-06 15:00,6,2.904,2.906,2.904,2.906,48
20181001|2018-06-06 15:30,6,2.908,2.908,2.908,2.908,8
20181001|2018-06-06 17:00,7,2.906,2.906,2.905,2.905,2
20181001|2018-06-06 17:30,7,2.906,2.907,2.906,2.907,9
20181001|2018-06-06 19:00,7,2.91,2.91,2.91,2.91,2
20181001|2018-06-06 20:00,7,2.908,2.91,2.908,2.91,2
20181001|2018-06-06 21:00,7,2.908,2.908,2.908,2.908,1
20181001|2018-06-06 22:00,7,2.909,2.909,2.909,2.909,1
20181001|2018-06-06 23:00,7,2.907,2.907,2.907,2.907,1
20181001|2018-06-07 00:00,7,2.912,2.912,2.911,2.912,6
20181001|2018-06-07 01:00,7,2.912,2.912,2.912,2.912,1
20181001|2018-06-07 02:00,7,2.911,2.911,2.911,2.911,1
20181001|2018-06-07 02:30,7,2.913,2.913,2.91,2.91,4
20181001|2018-06-07 03:30,7,2.919,2.92,2.919,2.92,6
20181001|2018-06-07 04:30,7,2.922,2.922,2.922,2.922,2
20181001|2018-06-07 05:00,7,2.92,2.92,2.918,2.92,6
20181001|2018-06-07 05:30,7,2.915,2.915,2.91,2.913,7
20181001|2018-06-07 06:00,7,2.913,2.914,2.91,2.911,16
20181001|2018-06-07 06:30,7,2.908,2.931,2.908,2.931,146
20181001|2018-06-07 07:00,7,2.93,2.937,2.928,2.928,93
20181001|2018-06-07 07:30,7,2.93,2.96,2.93,2.955,321
20181001|2018-06-07 08:00,7,2.955,2.979,2.939,2.948,778
20181001|2018-06-07 08:30,7,2.948,2.958,2.948,2.948,245
20181001|2018-06-07 09:00,7,2.947,2.962,2.947,2.956,244
20181001|2018-06-07 09:30,7,2.962,2.964,2.942,2.951,389
20181001|2018-06-07 10:00,7,2.952,2.955,2.947,2.954,256
20181001|2018-06-07 10:30,7,2.955,2.956,2.952,2.952,138
20181001|2018-06-07 11:00,7,2.952,2.952,2.933,2.936,507
20181001|2018-06-07 11:30,7,2.935,2.941,2.929,2.941,286
20181001|2018-06-07 12:00,7,2.942,2.947,2.937,2.938,169
20181001|2018-06-07 12:30,7,2.941,2.944,2.938,2.94,71
20181001|2018-06-07 13:00,7,2.939,2.942,2.934,2.934,483
20181001|2018-06-07 13:30,7,2.934,2.937,2.931,2.937,97
20181001|2018-06-07 14:00,7,2.937,2.938,2.934,2.935,97
20181001|2018-06-07 14:30,7,2.935,2.935,2.933,2.934,31
20181001|2018-06-07 15:00,7,2.932,2.935,2.932,2.935,59
20181001|2018-06-07 15:30,7,2.935,2.938,2.933,2.934,8
20181001|2018-06-07 17:00,8,2.938,2.938,2.938,2.938,2
20181001|2018-06-07 17:30,8,2.929,2.931,2.929,2.931,3
20181001|2018-06-07 18:00,8,2.931,2.931,2.931,2.931,1
20181001|2018-06-07 18:30,8,2.933,2.933,2.933,2.933,1
20181001|2018-06-07 19:30,8,2.934,2.934,2.933,2.933,7
20181001|2018-06-07 20:00,8,2.931,2.931,2.931,2.931,2
20181001|2018-06-07 20:30,8,2.929,2.929,2.928,2.928,4
20181001|2018-06-07 21:00,8,2.927,2.927,2.927,2.927,5
20181001|2018-06-07 21:30,8,2.922,2.922,2.922,2.922,3
20181001|2018-06-07 22:00,8,2.924,2.926,2.924,2.926,2
20181001|2018-06-07 22:30,8,2.925,2.925,2.925,2.925,1
20181001|2018-06-07 23:00,8,2.925,2.925,2.925,2.925,1
20181001|2018-06-07 23:30,8,2.924,2.924,2.923,2.923,3
20181001|2018-06-08 00:00,8,2.923,2.923,2.92,2.921,7
20181001|2018-06-08 00:30,8,2.915,2.918,2.915,2.917,8
20181001|2018-06-08 01:00,8,2.916,2.916,2.91,2.911,7
20181001|2018-06-08 01:30,8,2.912,2.912,2.909,2.911,7
20181001|2018-06-08 02:00,8,2.911,2.912,2.909,2.909,5
20181001|2018-06-08 03:00,8,2.913,2.914,2.913,2.914,4
20181001|2018-06-08 03:30,8,2.912,2.912,2.911,2.911,3
20181001|2018-06-08 04:00,8,2.912,2.913,2.912,2.913,3
20181001|2018-06-08 04:30,8,2.912,2.913,2.912,2.913,4
20181001|2018-06-08 05:00,8,2.912,2.913,2.898,2.898,26
20181001|2018-06-08 05:30,8,2.896,2.905,2.892,2.904,23
20181001|2018-06-08 06:00,8,2.903,2.903,2.897,2.901,12
20181001|2018-06-08 06:30,8,2.9,2.905,2.9,2.905,19
20181001|2018-06-08 07:00,8,2.905,2.912,2.901,2.901,40
20181001|2018-06-08 07:30,8,2.899,2.904,2.894,2.894,96
20181001|2018-06-08 08:00,8,2.893,2.895,2.883,2.891,257
20181001|2018-06-08 08:30,8,2.892,2.899,2.889,2.893,267
20181001|2018-06-08 09:00,8,2.895,2.902,2.894,2.896,97
20181001|2018-06-08 09:30,8,2.895,2.9,2.89,2.891,279
20181001|2018-06-08 10:00,8,2.891,2.893,2.886,2.887,199
20181001|2018-06-08 10:30,8,2.887,2.889,2.881,2.889,197
20181001|2018-06-08 11:00,8,2.889,2.89,2.886,2.89,38
20181001|2018-06-08 11:30,8,2.887,2.891,2.887,2.889,43
20181001|2018-06-08 12:00,8,2.888,2.893,2.885,2.893,92
20181001|2018-06-08 12:30,8,2.893,2.896,2.891,2.895,50
20181001|2018-06-08 13:00,8,2.895,2.896,2.888,2.889,510
20181001|2018-06-08 13:30,8,2.89,2.895,2.89,2.893,313
20181001|2018-06-08 14:00,8,2.895,2.896,2.894,2.894,11
20181001|2018-06-08 14:30,8,2.895,2.903,2.895,2.903,54
20181001|2018-06-08 15:00,8,2.901,2.904,2.899,2.904,8
20181001|2018-06-08 15:30,8,2.905,2.906,2.904,2.905,7
20181001|2018-06-10 17:00,11,2.923,2.925,2.913,2.925,34
20181001|2018-06-10 17:30,11,2.927,2.93,2.927,2.93,8
20181001|2018-06-10 18:00,11,2.93,2.939,2.93,2.936,20
20181001|2018-06-10 18:30,11,2.934,2.934,2.934,2.934,1
20181001|2018-06-10 19:00,11,2.929,2.929,2.929,2.929,2
20181001|2018-06-10 20:00,11,2.93,2.93,2.93,2.93,2
20181001|2018-06-10 21:30,11,2.931,2.935,2.931,2.932,6
20181001|2018-06-10 22:30,11,2.933,2.933,2.932,2.932,27
20181001|2018-06-10 23:00,11,2.931,2.934,2.931,2.934,2
20181001|2018-06-10 23:30,11,2.934,2.934,2.934,2.934,1
20181001|2018-06-11 00:00,11,2.935,2.935,2.935,2.935,1
20181001|2018-06-11 00:30,11,2.933,2.933,2.933,2.933,1
20181001|2018-06-11 01:00,11,2.934,2.935,2.934,2.935,2
20181001|2018-06-11 01:30,11,2.934,2.934,2.934,2.934,1
20181001|2018-06-11 02:00,11,2.934,2.934,2.934,2.934,2
20181001|2018-06-11 03:00,11,2.94,2.941,2.938,2.941,8
20181001|2018-06-11 03:30,11,2.94,2.941,2.94,2.94,15
20181001|2018-06-11 04:00,11,2.939,2.939,2.939,2.939,2
20181001|2018-06-11 04:30,11,2.939,2.939,2.931,2.937,8
20181001|2018-06-11 05:00,11,2.937,2.941,2.937,2.941,16
20181001|2018-06-11 05:30,11,2.942,2.942,2.942,2.942,1
20181001|2018-06-11 06:00,11,2.939,2.944,2.935,2.944,21
20181001|2018-06-11 06:30,11,2.945,2.946,2.94,2.942,57
20181001|2018-06-11 07:00,11,2.942,2.944,2.937,2.937,167
20181001|2018-06-11 07:30,11,2.94,2.946,2.938,2.945,80
20181001|2018-06-11 08:00,11,2.946,2.955,2.942,2.944,174
20181001|2018-06-11 08:30,11,2.944,2.947,2.924,2.937,201
20181001|2018-06-11 09:00,11,2.937,2.937,2.93,2.935,74
20181001|2018-06-11 09:30,11,2.937,2.938,2.931,2.937,83
20181001|2018-06-11 10:00,11,2.936,2.94,2.935,2.94,119
20181001|2018-06-11 10:30,11,2.941,2.947,2.94,2.943,190
20181001|2018-06-11 11:00,11,2.942,2.943,2.932,2.934,116
20181001|2018-06-11 11:30,11,2.933,2.933,2.924,2.928,101
20181001|2018-06-11 12:00,11,2.927,2.93,2.922,2.927,46
20181001|2018-06-11 12:30,11,2.927,2.928,2.92,2.926,96
20181001|2018-06-11 13:00,11,2.925,2.93,2.918,2.918,499
20181001|2018-06-11 13:30,11,2.917,2.919,2.912,2.917,128
20181001|2018-06-11 14:00,11,2.917,2.917,2.913,2.916,39
20181001|2018-06-11 14:30,11,2.916,2.922,2.916,2.922,19
20181001|2018-06-11 15:00,11,2.923,2.926,2.923,2.926,29
20181001|2018-06-11 15:30,11,2.925,2.927,2.924,2.927,6
20181001|2018-06-11 17:00,12,2.932,2.934,2.93,2.933,8
20181001|2018-06-11 19:30,12,2.93,2.935,2.93,2.934,14
20181001|2018-06-11 20:00,12,2.935,2.935,2.935,2.935,2
20181001|2018-06-11 21:00,12,2.934,2.934,2.934,2.934,1
20181001|2018-06-11 21:30,12,2.934,2.934,2.934,2.934,1
20181001|2018-06-11 22:00,12,2.934,2.934,2.934,2.934,1
20181001|2018-06-11 22:30,12,2.934,2.934,2.934,2.934,2
20181001|2018-06-11 23:30,12,2.935,2.935,2.935,2.935,1
20181001|2018-06-12 00:00,12,2.936,2.936,2.936,2.936,1
20181001|2018-06-12 00:30,12,2.937,2.937,2.937,2.937,1
20181001|2018-06-12 01:00,12,2.938,2.938,2.938,2.938,1
20181001|2018-06-12 01:30,12,2.94,2.947,2.94,2.947,11
20181001|2018-06-12 02:00,12,2.948,2.954,2.948,2.949,6
20181001|2018-06-12 02:30,12,2.949,2.949,2.949,2.949,1
20181001|2018-06-12 03:00,12,2.947,2.947,2.947,2.947,5
20181001|2018-06-12 03:30,12,2.946,2.946,2.939,2.939,42
20181001|2018-06-12 04:00,12,2.947,2.95,2.947,2.948,14
20181001|2018-06-12 04:30,12,2.947,2.947,2.945,2.945,5
20181001|2018-06-12 05:00,12,2.946,2.948,2.946,2.948,9
20181001|2018-06-12 05:30,12,2.948,2.949,2.945,2.945,6
20181001|2018-06-12 06:00,12,2.945,2.946,2.94,2.946,23
20181001|2018-06-12 06:30,12,2.948,2.949,2.942,2.943,45
20181001|2018-06-12 07:00,12,2.943,2.946,2.939,2.94,135
20181001|2018-06-12 07:30,12,2.937,2.943,2.932,2.943,130
20181001|2018-06-12 08:00,12,2.94,2.94,2.915,2.921,278
20181001|2018-06-12 08:30,12,2.922,2.925,2.914,2.915,192
20181001|2018-06-12 09:00,12,2.916,2.917,2.899,2.903,314
20181001|2018-06-12 09:30,12,2.903,2.91,2.899,2.908,291
20181001|2018-06-12 10:00,12,2.907,2.909,2.903,2.905,50
20181001|2018-06-12 10:30,12,2.905,2.909,2.901,2.908,95
20181001|2018-06-12 11:00,12,2.911,2.911,2.906,2.907,80
20181001|2018-06-12 11:30,12,2.906,2.91,2.904,2.909,69
20181001|2018-06-12 12:00,12,2.909,2.915,2.909,2.91,80
20181001|2018-06-12 12:30,12,2.911,2.917,2.908,2.917,247
20181001|2018-06-12 13:00,12,2.916,2.919,2.915,2.919,302
20181001|2018-06-12 13:30,12,2.92,2.921,2.918,2.92,88
20181001|2018-06-12 14:00,12,2.92,2.92,2.917,2.92,21
20181001|2018-06-12 14:30,12,2.919,2.92,2.919,2.919,19
20181001|2018-06-12 15:00,12,2.92,2.922,2.92,2.922,6
20181001|2018-06-12 15:30,12,2.921,2.923,2.92,2.923,10
20181001|2018-06-12 17:00,13,2.919,2.919,2.919,2.919,1
20181001|2018-06-12 17:30,13,2.918,2.92,2.918,2.92,3
20181001|2018-06-12 18:00,13,2.918,2.918,2.918,2.918,1
20181001|2018-06-12 18:30,13,2.918,2.918,2.914,2.916,5
20181001|2018-06-12 19:00,13,2.917,2.917,2.912,2.912,3
20181001|2018-06-12 20:00,13,2.914,2.914,2.914,2.914,1
20181001|2018-06-12 21:00,13,2.908,2.909,2.903,2.906,9
20181001|2018-06-12 21:30,13,2.909,2.909,2.909,2.909,1
20181001|2018-06-12 22:00,13,2.907,2.907,2.907,2.907,2
20181001|2018-06-12 22:30,13,2.907,2.907,2.906,2.906,2
20181001|2018-06-12 23:00,13,2.911,2.911,2.909,2.909,5
20181001|2018-06-12 23:30,13,2.906,2.91,2.906,2.909,7
20181001|2018-06-13 00:00,13,2.907,2.915,2.907,2.914,8
20181001|2018-06-13 00:30,13,2.914,2.914,2.911,2.911,3
20181001|2018-06-13 01:00,13,2.905,2.905,2.903,2.903,4
20181001|2018-06-13 02:00,13,2.902,2.905,2.902,2.903,5
20181001|2018-06-13 02:30,13,2.904,2.904,2.904,2.904,2
20181001|2018-06-13 03:00,13,2.908,2.912,2.908,2.912,4
20181001|2018-06-13 04:00,13,2.91,2.911,2.906,2.906,9
20181001|2018-06-13 04:30,13,2.907,2.913,2.905,2.913,16
20181001|2018-06-13 05:00,13,2.915,2.916,2.915,2.916,9
20181001|2018-06-13 05:30,13,2.92,2.923,2.916,2.923,13
20181001|2018-06-13 06:00,13,2.923,2.926,2.92,2.926,11
20181001|2018-06-13 06:30,13,2.925,2.927,2.921,2.927,19
20181001|2018-06-13 07:00,13,2.928,2.942,2.928,2.941,94
20181001|2018-06-13 07:30,13,2.94,2.947,2.939,2.941,175
20181001|2018-06-13 08:00,13,2.941,2.944,2.931,2.936,342
20181001|2018-06-13 08:30,13,2.937,2.953,2.936,2.95,459
20181001|2018-06-13 09:00,13,2.951,2.952,2.941,2.942,251
20181001|2018-06-13 09:30,13,2.943,2.952,2.942,2.948,68
20181001|2018-06-13 10:00,13,2.948,2.955,2.948,2.949,215
20181001|2018-06-13 10:30,13,2.95,2.953,2.945,2.945,193
20181001|2018-06-13 11:00,13,2.946,2.951,2.943,2.947,125
20181001|2018-06-13 11:30,13,2.947,2.953,2.945,2.95,192
20181001|2018-06-13 12:00,13,2.95,2.95,2.937,2.94,285
20181001|2018-06-13 12:30,13,2.94,2.942,2.934,2.934,198
20181001|2018-06-13 13:00,13,2.934,2.941,2.934,2.936,342
20181001|2018-06-13 13:30,13,2.936,2.939,2.935,2.938,111
20181001|2018-06-13 14:00,13,2.94,2.94,2.939,2.939,14
20181001|2018-06-13 14:30,13,2.939,2.941,2.935,2.935,70
20181001|2018-06-13 15:00,13,2.934,2.937,2.934,2.937,18
20181001|2018-06-13 15:30,13,2.937,2.937,2.932,2.934,19
20181001|2018-06-13 17:00,14,2.932,2.934,2.932,2.934,2
20181001|2018-06-13 17:30,14,2.934,2.934,2.934,2.934,4
20181001|2018-06-13 20:30,14,2.931,2.931,2.931,2.931,1
20181001|2018-06-13 22:00,14,2.935,2.935,2.935,2.935,2
20181001|2018-06-13 23:30,14,2.934,2.935,2.934,2.935,15
20181001|2018-06-14 00:30,14,2.929,2.929,2.927,2.927,2
20181001|2018-06-14 01:00,14,2.927,2.928,2.925,2.925,4
20181001|2018-06-14 02:00,14,2.926,2.928,2.926,2.928,3
20181001|2018-06-14 03:00,14,2.927,2.927,2.927,2.927,2
20181001|2018-06-14 03:30,14,2.927,2.927,2.921,2.921,8
20181001|2018-06-14 04:00,14,2.921,2.921,2.921,2.921,1
20181001|2018-06-14 04:30,14,2.924,2.924,2.92,2.92,12
20181001|2018-06-14 05:00,14,2.918,2.918,2.917,2.917,2
20181001|2018-06-14 05:30,14,2.92,2.924,2.92,2.924,3
20181001|2018-06-14 06:00,14,2.922,2.931,2.922,2.931,15
20181001|2018-06-14 06:30,14,2.929,2.929,2.921,2.922,90
20181001|2018-06-14 07:00,14,2.923,2.937,2.922,2.932,169
20181001|2018-06-14 07:30,14,2.932,2.942,2.929,2.937,86
20181001|2018-06-14 08:00,14,2.935,2.942,2.93,2.934,259
20181001|2018-06-14 08:30,14,2.935,2.941,2.933,2.938,186
20181001|2018-06-14 09:00,14,2.939,2.945,2.935,2.942,133
20181001|2018-06-14 09:30,14,2.942,2.942,2.908,2.931,921
20181001|2018-06-14 10:00,14,2.932,2.945,2.929,2.943,357
20181001|2018-06-14 10:30,14,2.942,2.942,2.937,2.938,86
20181001|2018-06-14 11:00,14,2.939,2.941,2.935,2.935,59
20181001|2018-06-14 11:30,14,2.935,2.943,2.934,2.941,127
20181001|2018-06-14 12:00,14,2.942,2.944,2.938,2.943,294
20181001|2018-06-14 12:30,14,2.944,2.948,2.943,2.946,134
20181001|2018-06-14 13:00,14,2.945,2.951,2.94,2.95,213
20181001|2018-06-14 13:30,14,2.951,2.954,2.951,2.954,101
20181001|2018-06-14 14:00,14,2.954,2.955,2.953,2.953,16
20181001|2018-06-14 14:30,14,2.952,2.955,2.948,2.951,60
20181001|2018-06-14 15:00,14,2.952,2.954,2.948,2.953,107
20181001|2018-06-14 15:30,14,2.956,2.956,2.953,2.953,26
20181001|2018-06-14 17:00,15,2.95,2.953,2.95,2.953,2
20181001|2018-06-14 18:00,15,2.953,2.953,2.952,2.952,2
20181001|2018-06-14 18:30,15,2.952,2.953,2.952,2.953,2
20181001|2018-06-14 20:00,15,2.95,2.95,2.95,2.95,2
20181001|2018-06-14 20:30,15,2.95,2.965,2.95,2.963,20
20181001|2018-06-14 21:00,15,2.965,2.965,2.964,2.964,3
20181001|2018-06-14 21:30,15,2.965,2.965,2.965,2.965,2
20181001|2018-06-14 22:00,15,2.967,2.967,2.964,2.964,3
20181001|2018-06-14 23:30,15,2.963,2.963,2.963,2.963,1
20181001|2018-06-15 00:30,15,2.962,2.962,2.962,2.962,1
20181001|2018-06-15 01:00,15,2.963,2.963,2.962,2.962,9
20181001|2018-06-15 01:30,15,2.961,2.962,2.961,2.962,4
20181001|2018-06-15 02:00,15,2.965,2.966,2.965,2.966,6
20181001|2018-06-15 02:30,15,2.968,2.972,2.968,2.972,13
20181001|2018-06-15 03:00,15,2.973,2.973,2.969,2.969,20
20181001|2018-06-15 03:30,15,2.971,2.972,2.968,2.972,6
20181001|2018-06-15 04:30,15,2.97,2.97,2.959,2.965,39
20181001|2018-06-15 05:00,15,2.966,2.967,2.966,2.967,2
20181001|2018-06-15 05:30,15,2.971,2.971,2.971,2.971,1
20181001|2018-06-15 06:00,15,2.97,2.972,2.97,2.972,3
20181001|2018-06-15 06:30,15,2.972,2.973,2.97,2.973,19
20181001|2018-06-15 07:00,15,2.972,2.989,2.972,2.98,348
20181001|2018-06-15 07:30,15,2.98,2.987,2.98,2.982,256
20181001|2018-06-15 08:00,15,2.983,2.987,2.974,2.981,216
20181001|2018-06-15 08:30,15,2.981,2.99,2.979,2.985,273
20181001|2018-06-15 09:00,15,2.985,2.998,2.985,2.993,517
20181001|2018-06-15 09:30,15,2.994,3.002,2.993,2.997,535
20181001|2018-06-15 10:00,15,2.997,3,2.995,2.996,211
20181001|2018-06-15 10:30,15,2.998,3,2.994,2.997,559
20181001|2018-06-15 11:00,15,2.996,2.998,2.992,2.993,137
20181001|2018-06-15 11:30,15,2.994,2.998,2.991,2.992,216
20181001|2018-06-15 12:00,15,2.992,2.998,2.989,2.997,279
20181001|2018-06-15 12:30,15,2.996,2.999,2.991,2.995,107
20181001|2018-06-15 13:00,15,2.994,3.003,2.994,2.998,502
20181001|2018-06-15 13:30,15,2.998,3,2.995,2.999,281
20181001|2018-06-15 14:00,15,3,3.002,3,3.001,48
20181001|2018-06-15 14:30,15,2.999,3.006,2.999,3.006,38
20181001|2018-06-15 15:00,15,3.005,3.005,3.003,3.005,21
20181001|2018-06-15 15:30,15,3.007,3.01,3.006,3.009,23
20181001|2018-06-17 17:00,18,3.025,3.025,3.019,3.02,89
20181001|2018-06-17 17:30,18,3.019,3.02,3.018,3.02,6
20181001|2018-06-17 18:00,18,3.017,3.017,3.014,3.016,7
20181001|2018-06-17 18:30,18,3.015,3.018,3.015,3.018,9
20181001|2018-06-17 19:00,18,3.016,3.016,3.012,3.015,81
20181001|2018-06-17 19:30,18,3.015,3.015,3.015,3.015,1
20181001|2018-06-17 20:00,18,3.012,3.012,3.008,3.009,61
20181001|2018-06-17 20:30,18,3.011,3.013,3.011,3.013,13
20181001|2018-06-17 21:00,18,3.012,3.012,3.012,3.012,2
20181001|2018-06-17 21:30,18,3.012,3.012,3.012,3.012,2
20181001|2018-06-17 22:00,18,3.012,3.012,3.012,3.012,5
20181001|2018-06-18 00:00,18,3.01,3.01,3.01,3.01,1
20181001|2018-06-18 01:00,18,3.009,3.009,3.009,3.009,1
20181001|2018-06-18 02:00,18,3.012,3.012,3.011,3.011,5
20181001|2018-06-18 02:30,18,3.01,3.011,3.01,3.011,39
20181001|2018-06-18 03:00,18,3.008,3.009,3.008,3.009,2
20181001|2018-06-18 03:30,18,3.01,3.01,3.008,3.008,7
20181001|2018-06-18 04:00,18,3.007,3.007,3.007,3.007,4
20181001|2018-06-18 04:30,18,3.006,3.006,3.006,3.006,11
20181001|2018-06-18 05:00,18,3.003,3.004,3,3,8
20181001|2018-06-18 05:30,18,3.003,3.004,3,3.004,29
20181001|2018-06-18 06:00,18,3.001,3.001,2.994,2.994,62
20181001|2018-06-18 06:30,18,2.993,2.997,2.992,2.996,122
20181001|2018-06-18 07:00,18,2.995,2.996,2.981,2.983,75
20181001|2018-06-18 07:30,18,2.982,2.985,2.975,2.98,141
20181001|2018-06-18 08:00,18,2.98,2.98,2.961,2.971,293
20181001|2018-06-18 08:30,18,2.971,2.985,2.968,2.983,225
20181001|2018-06-18 09:00,18,2.982,2.982,2.969,2.971,115
20181001|2018-06-18 09:30,18,2.972,2.977,2.967,2.974,638
20181001|2018-06-18 10:00,18,2.973,2.976,2.958,2.963,235
20181001|2018-06-18 10:30,18,2.961,2.961,2.947,2.954,265
20181001|2018-06-18 11:00,18,2.954,2.958,2.947,2.951,128
20181001|2018-06-18 11:30,18,2.948,2.955,2.942,2.947,307
20181001|2018-06-18 12:00,18,2.944,2.951,2.943,2.943,177
20181001|2018-06-18 12:30,18,2.944,2.951,2.944,2.949,35
20181001|2018-06-18 13:00,18,2.948,2.948,2.94,2.945,226
20181001|2018-06-18 13:30,18,2.946,2.948,2.946,2.946,128
20181001|2018-06-18 14:00,18,2.946,2.948,2.944,2.947,49
20181001|2018-06-18 14:30,18,2.946,2.948,2.944,2.948,214
20181001|2018-06-18 15:00,18,2.948,2.951,2.948,2.95,64
20181001|2018-06-18 15:30,18,2.95,2.951,2.944,2.945,22
20181001|2018-06-18 17:00,19,2.945,2.945,2.945,2.945,2
20181001|2018-06-18 17:30,19,2.946,2.946,2.944,2.944,16
20181001|2018-06-18 18:00,19,2.941,2.941,2.94,2.94,9
20181001|2018-06-18 18:30,19,2.942,2.942,2.94,2.94,6
20181001|2018-06-18 19:00,19,2.94,2.942,2.94,2.941,6
20181001|2018-06-18 19:30,19,2.941,2.941,2.941,2.941,1
20181001|2018-06-18 20:00,19,2.939,2.939,2.939,2.939,2
20181001|2018-06-18 20:30,19,2.941,2.941,2.937,2.937,4
20181001|2018-06-18 21:00,19,2.938,2.938,2.938,2.938,1
20181001|2018-06-18 21:30,19,2.937,2.937,2.937,2.937,4
20181001|2018-06-18 22:00,19,2.936,2.937,2.935,2.937,28
20181001|2018-06-18 23:30,19,2.937,2.937,2.935,2.935,9
20181001|2018-06-19 00:00,19,2.935,2.935,2.935,2.935,1
20181001|2018-06-19 00:30,19,2.936,2.936,2.936,2.936,1
20181001|2018-06-19 02:00,19,2.94,2.94,2.938,2.938,3
20181001|2018-06-19 02:30,19,2.937,2.938,2.937,2.937,6
20181001|2018-06-19 03:00,19,2.938,2.938,2.937,2.937,5
20181001|2018-06-19 03:30,19,2.94,2.942,2.94,2.942,7
20181001|2018-06-19 04:00,19,2.943,2.943,2.94,2.94,17
20181001|2018-06-19 04:30,19,2.94,2.94,2.94,2.94,3
20181001|2018-06-19 05:00,19,2.939,2.939,2.933,2.933,6
20181001|2018-06-19 05:30,19,2.932,2.933,2.93,2.933,26
20181001|2018-06-19 06:00,19,2.932,2.933,2.93,2.93,3
20181001|2018-06-19 06:30,19,2.932,2.932,2.915,2.915,143
20181001|2018-06-19 07:00,19,2.916,2.921,2.914,2.918,93
20181001|2018-06-19 07:30,19,2.914,2.915,2.906,2.912,337
20181001|2018-06-19 08:00,19,2.912,2.913,2.906,2.912,439
20181001|2018-06-19 08:30,19,2.912,2.912,2.891,2.902,703
20181001|2018-06-19 09:00,19,2.902,2.902,2.895,2.899,224
20181001|2018-06-19 09:30,19,2.898,2.9,2.893,2.898,192
20181001|2018-06-19 10:00,19,2.898,2.902,2.894,2.902,51
20181001|2018-06-19 10:30,19,2.901,2.902,2.895,2.895,123
20181001|2018-06-19 11:00,19,2.895,2.896,2.892,2.894,57
20181001|2018-06-19 11:30,19,2.894,2.895,2.883,2.884,169
20181001|2018-06-19 12:00,19,2.884,2.889,2.884,2.889,176
20181001|2018-06-19 12:30,19,2.889,2.89,2.883,2.883,69
20181001|2018-06-19 13:00,19,2.886,2.898,2.886,2.898,318
20181001|2018-06-19 13:30,19,2.898,2.905,2.898,2.905,91
20181001|2018-06-19 14:00,19,2.906,2.91,2.906,2.909,57
20181001|2018-06-19 14:30,19,2.909,2.911,2.909,2.909,64
20181001|2018-06-19 15:00,19,2.909,2.911,2.907,2.911,30
20181001|2018-06-19 15:30,19,2.91,2.918,2.91,2.917,24
20181001|2018-06-19 17:00,20,2.912,2.912,2.91,2.91,2
20181001|2018-06-19 17:30,20,2.912,2.912,2.912,2.912,1
20181001|2018-06-19 18:00,20,2.911,2.912,2.911,2.912,3
20181001|2018-06-19 19:30,20,2.912,2.912,2.912,2.912,2
20181001|2018-06-19 20:00,20,2.913,2.913,2.913,2.913,2
20181001|2018-06-19 20:30,20,2.913,2.916,2.912,2.914,71
20181001|2018-06-19 21:00,20,2.909,2.911,2.909,2.911,2
20181001|2018-06-19 21:30,20,2.91,2.91,2.91,2.91,1
20181001|2018-06-19 23:00,20,2.911,2.911,2.911,2.911,1
20181001|2018-06-19 23:30,20,2.913,2.914,2.913,2.914,8
20181001|2018-06-20 00:00,20,2.914,2.915,2.914,2.915,2
20181001|2018-06-20 00:30,20,2.918,2.92,2.918,2.92,6
20181001|2018-06-20 01:00,20,2.919,2.919,2.919,2.919,1
20181001|2018-06-20 02:00,20,2.917,2.917,2.917,2.917,1
20181001|2018-06-20 02:30,20,2.916,2.916,2.916,2.916,3
20181001|2018-06-20 03:00,20,2.919,2.919,2.919,2.919,1
20181001|2018-06-20 03:30,20,2.92,2.92,2.919,2.919,5
20181001|2018-06-20 04:00,20,2.916,2.916,2.916,2.916,1
20181001|2018-06-20 04:30,20,2.912,2.912,2.912,2.912,1
20181001|2018-06-20 05:00,20,2.914,2.914,2.914,2.914,3
20181001|2018-06-20 05:30,20,2.914,2.923,2.914,2.923,10
20181001|2018-06-20 06:00,20,2.925,2.933,2.925,2.929,19
20181001|2018-06-20 06:30,20,2.928,2.929,2.922,2.924,146
20181001|2018-06-20 07:00,20,2.924,2.936,2.917,2.932,103
20181001|2018-06-20 07:30,20,2.931,2.931,2.92,2.93,79
20181001|2018-06-20 08:00,20,2.929,2.948,2.918,2.947,200
20181001|2018-06-20 08:30,20,2.947,2.947,2.938,2.945,308
20181001|2018-06-20 09:00,20,2.943,2.949,2.939,2.948,364
20181001|2018-06-20 09:30,20,2.946,2.948,2.942,2.945,238
20181001|2018-06-20 10:00,20,2.945,2.947,2.943,2.944,247
20181001|2018-06-20 10:30,20,2.944,2.946,2.941,2.941,198
20181001|2018-06-20 11:00,20,2.942,2.947,2.941,2.944,148
20181001|2018-06-20 11:30,20,2.945,2.945,2.936,2.942,105
20181001|2018-06-20 12:00,20,2.942,2.95,2.942,2.948,143
20181001|2018-06-20 12:30,20,2.949,2.95,2.945,2.945,88
20181001|2018-06-20 13:00,20,2.944,2.955,2.943,2.949,517
20181001|2018-06-20 13:30,20,2.949,2.951,2.948,2.949,168
20181001|2018-06-20 14:00,20,2.948,2.95,2.946,2.949,70
20181001|2018-06-20 14:30,20,2.95,2.951,2.948,2.951,19
20181001|2018-06-20 15:00,20,2.95,2.95,2.948,2.95,19
20181001|2018-06-20 15:30,20,2.95,2.952,2.949,2.952,9
20181001|2018-06-20 17:00,21,2.953,2.954,2.952,2.954,27
20181001|2018-06-20 17:30,21,2.954,2.955,2.954,2.955,7
20181001|2018-06-20 19:00,21,2.955,2.955,2.955,2.955,23
20181001|2018-06-20 19:30,21,2.956,2.956,2.956,2.956,1
20181001|2018-06-20 20:00,21,2.955,2.955,2.955,2.955,2
20181001|2018-06-20 20:30,21,2.957,2.958,2.955,2.955,16
20181001|2018-06-20 21:00,21,2.955,2.955,2.955,2.955,1
20181001|2018-06-20 21:30,21,2.956,2.956,2.956,2.956,1
20181001|2018-06-20 22:00,21,2.956,2.956,2.956,2.956,1
20181001|2018-06-20 23:00,21,2.955,2.955,2.955,2.955,2
20181001|2018-06-20 23:30,21,2.955,2.955,2.955,2.955,11
20181001|2018-06-21 00:30,21,2.956,2.956,2.954,2.954,2
20181001|2018-06-21 01:00,21,2.954,2.954,2.954,2.954,2
20181001|2018-06-21 01:30,21,2.95,2.95,2.95,2.95,1
20181001|2018-06-21 02:00,21,2.949,2.949,2.949,2.949,2
20181001|2018-06-21 02:30,21,2.95,2.952,2.949,2.952,4
20181001|2018-06-21 03:00,21,2.958,2.96,2.954,2.956,40
20181001|2018-06-21 03:30,21,2.957,2.965,2.957,2.962,46
20181001|2018-06-21 04:00,21,2.962,2.962,2.961,2.962,9
20181001|2018-06-21 04:30,21,2.965,2.966,2.964,2.966,8
20181001|2018-06-21 05:00,21,2.965,2.968,2.965,2.966,12
20181001|2018-06-21 05:30,21,2.965,2.968,2.965,2.968,2
20181001|2018-06-21 06:00,21,2.967,2.971,2.966,2.971,84
20181001|2018-06-21 06:30,21,2.971,2.976,2.971,2.975,73
20181001|2018-06-21 07:00,21,2.971,2.975,2.97,2.975,115
20181001|2018-06-21 07:30,21,2.973,2.973,2.968,2.968,214
20181001|2018-06-21 08:00,21,2.966,2.977,2.965,2.975,260
20181001|2018-06-21 08:30,21,2.975,2.984,2.972,2.981,453
20181001|2018-06-21 09:00,21,2.981,2.985,2.975,2.977,276
20181001|2018-06-21 09:30,21,2.976,2.976,2.949,2.955,760
20181001|2018-06-21 10:00,21,2.956,2.957,2.931,2.939,579
20181001|2018-06-21 10:30,21,2.937,2.941,2.934,2.934,214
20181001|2018-06-21 11:00,21,2.934,2.946,2.934,2.939,215
20181001|2018-06-21 11:30,21,2.938,2.948,2.938,2.945,47
20181001|2018-06-21 12:00,21,2.945,2.951,2.945,2.947,108
20181001|2018-06-21 12:30,21,2.947,2.948,2.944,2.946,109
20181001|2018-06-21 13:00,21,2.946,2.956,2.946,2.951,231
20181001|2018-06-21 13:30,21,2.951,2.953,2.949,2.952,39
20181001|2018-06-21 14:00,21,2.953,2.953,2.949,2.95,59
20181001|2018-06-21 14:30,21,2.951,2.956,2.951,2.954,183
20181001|2018-06-21 15:00,21,2.956,2.957,2.955,2.957,19
20181001|2018-06-21 18:00,22,2.956,2.956,2.956,2.956,1
20181001|2018-06-21 18:30,22,2.957,2.957,2.957,2.957,1
20181001|2018-06-21 19:00,22,2.955,2.955,2.954,2.955,3
20181001|2018-06-21 20:00,22,2.956,2.956,2.955,2.955,10
20181001|2018-06-21 20:30,22,2.951,2.951,2.951,2.951,2
20181001|2018-06-21 21:30,22,2.951,2.952,2.951,2.952,6
20181001|2018-06-21 22:00,22,2.955,2.955,2.955,2.955,1
20181001|2018-06-21 23:00,22,2.956,2.956,2.956,2.956,1
20181001|2018-06-21 23:30,22,2.957,2.959,2.957,2.958,5
20181001|2018-06-22 00:00,22,2.963,2.964,2.962,2.964,16
20181001|2018-06-22 00:30,22,2.958,2.958,2.958,2.958,1
20181001|2018-06-22 01:00,22,2.956,2.957,2.954,2.957,5
20181001|2018-06-22 02:00,22,2.96,2.96,2.959,2.959,3
20181001|2018-06-22 02:30,22,2.961,2.961,2.955,2.955,7
20181001|2018-06-22 03:00,22,2.956,2.957,2.954,2.954,61
20181001|2018-06-22 04:30,22,2.951,2.951,2.945,2.945,41
20181001|2018-06-22 05:00,22,2.941,2.943,2.935,2.942,54
20181001|2018-06-22 05:30,22,2.947,2.947,2.947,2.947,1
20181001|2018-06-22 06:00,22,2.946,2.946,2.939,2.941,22
20181001|2018-06-22 06:30,22,2.941,2.941,2.93,2.934,36
20181001|2018-06-22 07:00,22,2.93,2.933,2.92,2.925,67
20181001|2018-06-22 07:30,22,2.925,2.94,2.924,2.936,267
20181001|2018-06-22 08:00,22,2.933,2.933,2.914,2.92,557
20181001|2018-06-22 08:30,22,2.921,2.923,2.911,2.914,203
20181001|2018-06-22 09:00,22,2.915,2.935,2.915,2.935,274
20181001|2018-06-22 09:30,22,2.932,2.932,2.922,2.922,164
20181001|2018-06-22 10:00,22,2.923,2.923,2.912,2.913,103
20181001|2018-06-22 10:30,22,2.912,2.914,2.906,2.908,211
20181001|2018-06-22 11:00,22,2.908,2.916,2.907,2.913,85
20181001|2018-06-22 11:30,22,2.913,2.915,2.908,2.913,217
20181001|2018-06-22 12:00,22,2.912,2.919,2.907,2.919,253
20181001|2018-06-22 12:30,22,2.916,2.93,2.916,2.925,146
20181001|2018-06-22 13:00,22,2.924,2.93,2.917,2.924,217
20181001|2018-06-22 13:30,22,2.924,2.925,2.92,2.921,92
20181001|2018-06-22 14:00,22,2.922,2.925,2.922,2.925,13
20181001|2018-06-22 14:30,22,2.925,2.926,2.922,2.925,120
20181001|2018-06-22 15:00,22,2.924,2.925,2.922,2.923,20
20181001|2018-06-22 15:30,22,2.923,2.925,2.922,2.924,31
20181001|2018-06-24 17:00,25,2.914,2.915,2.901,2.901,65
20181001|2018-06-24 17:30,25,2.905,2.905,2.9,2.903,8
20181001|2018-06-24 18:30,25,2.902,2.902,2.902,2.902,1
20181001|2018-06-24 19:30,25,2.905,2.908,2.905,2.907,10
20181001|2018-06-24 20:00,25,2.907,2.908,2.907,2.908,12
20181001|2018-06-24 20:30,25,2.909,2.909,2.908,2.908,4
20181001|2018-06-24 21:30,25,2.905,2.906,2.905,2.906,3
20181001|2018-06-24 22:00,25,2.905,2.905,2.905,2.905,1
20181001|2018-06-24 23:30,25,2.903,2.903,2.902,2.902,8
20181001|2018-06-25 00:00,25,2.901,2.901,2.9,2.9,5
20181001|2018-06-25 00:30,25,2.899,2.899,2.899,2.899,1
20181001|2018-06-25 01:00,25,2.899,2.9,2.899,2.9,3
20181001|2018-06-25 02:00,25,2.9,2.9,2.894,2.894,22
20181001|2018-06-25 02:30,25,2.894,2.894,2.891,2.892,8
20181001|2018-06-25 03:00,25,2.892,2.893,2.889,2.889,23
20181001|2018-06-25 03:30,25,2.889,2.889,2.889,2.889,6
20181001|2018-06-25 04:00,25,2.891,2.891,2.888,2.888,3
20181001|2018-06-25 05:00,25,2.888,2.89,2.888,2.889,23
20181001|2018-06-25 05:30,25,2.888,2.889,2.885,2.885,9
20181001|2018-06-25 06:00,25,2.887,2.888,2.882,2.882,72
20181001|2018-06-25 06:30,25,2.881,2.883,2.879,2.88,125
20181001|2018-06-25 07:00,25,2.882,2.9,2.882,2.899,36
20181001|2018-06-25 07:30,25,2.895,2.902,2.885,2.885,49
20181001|2018-06-25 08:00,25,2.885,2.891,2.883,2.891,119
20181001|2018-06-25 08:30,25,2.891,2.893,2.886,2.89,163
20181001|2018-06-25 09:00,25,2.887,2.904,2.887,2.902,125
20181001|2018-06-25 09:30,25,2.9,2.902,2.894,2.896,97
20181001|2018-06-25 10:00,25,2.895,2.899,2.895,2.897,92
20181001|2018-06-25 10:30,25,2.896,2.907,2.894,2.903,148
20181001|2018-06-25 11:00,25,2.907,2.907,2.896,2.898,80
20181001|2018-06-25 11:30,25,2.897,2.901,2.895,2.899,140
20181001|2018-06-25 12:00,25,2.899,2.899,2.892,2.894,73
20181001|2018-06-25 12:30,25,2.893,2.901,2.893,2.9,48
20181001|2018-06-25 13:00,25,2.898,2.907,2.898,2.906,155
20181001|2018-06-25 13:30,25,2.905,2.909,2.905,2.909,93
20181001|2018-06-25 14:00,25,2.906,2.907,2.905,2.907,55
20181001|2018-06-25 14:30,25,2.906,2.912,2.906,2.912,85
20181001|2018-06-25 15:00,25,2.911,2.913,2.91,2.913,18
20181001|2018-06-25 15:30,25,2.913,2.914,2.912,2.913,71
20181001|2018-06-25 17:00,26,2.91,2.91,2.91,2.91,1
20181001|2018-06-25 18:00,26,2.909,2.909,2.906,2.906,7
20181001|2018-06-25 18:30,26,2.907,2.907,2.907,2.907,1
20181001|2018-06-25 19:00,26,2.907,2.909,2.907,2.909,3
20181001|2018-06-25 20:30,26,2.913,2.913,2.913,2.913,1
20181001|2018-06-25 21:00,26,2.913,2.913,2.913,2.913,3
20181001|2018-06-25 21:30,26,2.915,2.915,2.915,2.915,1
20181001|2018-06-25 22:00,26,2.914,2.914,2.914,2.914,5
20181001|2018-06-25 22:30,26,2.914,2.914,2.914,2.914,11
20181001|2018-06-25 23:00,26,2.915,2.916,2.915,2.916,8
20181001|2018-06-25 23:30,26,2.916,2.916,2.906,2.906,22
20181001|2018-06-26 00:00,26,2.907,2.91,2.907,2.91,5
20181001|2018-06-26 01:30,26,2.913,2.913,2.909,2.909,7
20181001|2018-06-26 02:30,26,2.915,2.915,2.915,2.915,1
20181001|2018-06-26 03:00,26,2.913,2.913,2.913,2.913,2
20181001|2018-06-26 03:30,26,2.912,2.912,2.912,2.912,2
20181001|2018-06-26 04:00,26,2.912,2.912,2.912,2.912,1
20181001|2018-06-26 04:30,26,2.912,2.912,2.909,2.91,27
20181001|2018-06-26 05:00,26,2.907,2.909,2.907,2.909,18
20181001|2018-06-26 06:00,26,2.909,2.909,2.892,2.896,40
20181001|2018-06-26 06:30,26,2.897,2.905,2.897,2.905,64
20181001|2018-06-26 07:00,26,2.906,2.914,2.899,2.906,47
20181001|2018-06-26 07:30,26,2.904,2.906,2.899,2.9,33
20181001|2018-06-26 08:00,26,2.9,2.9,2.89,2.899,107
20181001|2018-06-26 08:30,26,2.898,2.898,2.889,2.892,342
20181001|2018-06-26 09:00,26,2.892,2.895,2.89,2.894,484
20181001|2018-06-26 09:30,26,2.894,2.902,2.891,2.9,159
20181001|2018-06-26 10:00,26,2.9,2.903,2.896,2.896,110
20181001|2018-06-26 10:30,26,2.895,2.9,2.894,2.897,97
20181001|2018-06-26 11:00,26,2.896,2.901,2.895,2.9,117
20181001|2018-06-26 11:30,26,2.901,2.902,2.898,2.901,87
20181001|2018-06-26 12:00,26,2.901,2.903,2.897,2.901,261
20181001|2018-06-26 12:30,26,2.901,2.906,2.9,2.904,203
20181001|2018-06-26 13:00,26,2.905,2.914,2.905,2.914,569
20181001|2018-06-26 13:30,26,2.914,2.919,2.912,2.914,224
20181001|2018-06-26 14:00,26,2.915,2.92,2.914,2.919,52
20181001|2018-06-26 14:30,26,2.919,2.921,2.917,2.919,176
20181001|2018-06-26 15:00,26,2.919,2.922,2.919,2.921,13
20181001|2018-06-26 15:30,26,2.923,2.928,2.923,2.926,46
20181001|2018-06-26 17:00,27,2.928,2.928,2.924,2.925,18
20181001|2018-06-26 17:30,27,2.925,2.925,2.924,2.924,2
20181001|2018-06-26 18:30,27,2.925,2.925,2.925,2.925,1
20181001|2018-06-26 19:00,27,2.926,2.927,2.926,2.927,7
20181001|2018-06-26 19:30,27,2.929,2.93,2.928,2.93,10
20181001|2018-06-26 20:00,27,2.927,2.927,2.927,2.927,2
20181001|2018-06-26 20:30,27,2.928,2.929,2.928,2.928,7
20181001|2018-06-26 21:00,27,2.928,2.929,2.927,2.929,8
20181001|2018-06-26 21:30,27,2.928,2.929,2.928,2.928,4
20181001|2018-06-26 22:00,27,2.927,2.927,2.926,2.926,2
20181001|2018-06-26 22:30,27,2.927,2.932,2.927,2.932,18
20181001|2018-06-26 23:00,27,2.932,2.932,2.932,2.932,1
20181001|2018-06-26 23:30,27,2.933,2.933,2.933,2.933,1
20181001|2018-06-27 00:00,27,2.933,2.936,2.933,2.936,17
20181001|2018-06-27 00:30,27,2.936,2.936,2.936,2.936,3
20181001|2018-06-27 01:00,27,2.936,2.936,2.935,2.935,2
20181001|2018-06-27 01:30,27,2.935,2.936,2.935,2.935,4
20181001|2018-06-27 02:00,27,2.935,2.938,2.933,2.937,6
20181001|2018-06-27 02:30,27,2.938,2.945,2.938,2.943,36
20181001|2018-06-27 03:00,27,2.944,2.944,2.944,2.944,1
20181001|2018-06-27 03:30,27,2.944,2.946,2.944,2.945,11
20181001|2018-06-27 04:00,27,2.946,2.948,2.946,2.948,31
20181001|2018-06-27 04:30,27,2.947,2.953,2.947,2.95,45
20181001|2018-06-27 05:00,27,2.95,2.952,2.946,2.948,14
20181001|2018-06-27 05:30,27,2.95,2.955,2.95,2.952,53
20181001|2018-06-27 06:00,27,2.949,2.952,2.946,2.95,50
20181001|2018-06-27 06:30,27,2.951,2.958,2.95,2.956,116
20181001|2018-06-27 07:00,27,2.958,2.958,2.952,2.957,107
20181001|2018-06-27 07:30,27,2.957,2.969,2.955,2.969,258
20181001|2018-06-27 08:00,27,2.968,2.971,2.956,2.959,579
20181001|2018-06-27 08:30,27,2.959,2.965,2.952,2.965,342
20181001|2018-06-27 09:00,27,2.966,2.974,2.962,2.97,346
20181001|2018-06-27 09:30,27,2.97,2.972,2.965,2.965,224
20181001|2018-06-27 10:00,27,2.964,2.965,2.955,2.957,172
20181001|2018-06-27 10:30,27,2.958,2.962,2.948,2.949,199
20181001|2018-06-27 11:00,27,2.948,2.948,2.934,2.947,377
20181001|2018-06-27 11:30,27,2.948,2.958,2.944,2.958,200
20181001|2018-06-27 12:00,27,2.956,2.962,2.954,2.954,144
20181001|2018-06-27 12:30,27,2.953,2.953,2.946,2.949,146
20181001|2018-06-27 13:00,27,2.949,2.962,2.949,2.953,940
20181001|2018-06-27 13:30,27,2.952,2.958,2.951,2.956,219
20181001|2018-06-27 14:00,27,2.956,2.958,2.953,2.954,64
20181001|2018-06-27 14:30,27,2.956,2.961,2.955,2.957,123
20181001|2018-06-27 15:00,27,2.957,2.963,2.957,2.963,43
20181001|2018-06-27 15:30,27,2.964,2.965,2.961,2.963,53
20181001|2018-06-27 17:00,28,2.963,2.965,2.963,2.963,9
20181001|2018-06-27 17:30,28,2.963,2.964,2.962,2.963,14
20181001|2018-06-27 18:00,28,2.962,2.965,2.962,2.963,8
20181001|2018-06-27 18:30,28,2.967,2.968,2.967,2.967,5
20181001|2018-06-27 19:00,28,2.965,2.966,2.965,2.966,3
20181001|2018-06-27 19:30,28,2.963,2.963,2.963,2.963,1
20181001|2018-06-27 20:30,28,2.963,2.963,2.963,2.963,21
20181001|2018-06-27 21:00,28,2.963,2.963,2.963,2.963,3
20181001|2018-06-27 21:30,28,2.963,2.963,2.963,2.963,1
20181001|2018-06-27 22:00,28,2.959,2.959,2.958,2.958,3
20181001|2018-06-27 22:30,28,2.955,2.955,2.955,2.955,3
20181001|2018-06-27 23:30,28,2.953,2.953,2.951,2.951,11
20181001|2018-06-28 00:00,28,2.951,2.951,2.951,2.951,1
20181001|2018-06-28 00:30,28,2.951,2.951,2.948,2.948,2
20181001|2018-06-28 01:00,28,2.947,2.947,2.945,2.945,37
20181001|2018-06-28 01:30,28,2.948,2.948,2.948,2.948,1
20181001|2018-06-28 02:00,28,2.945,2.945,2.945,2.945,3
20181001|2018-06-28 02:30,28,2.942,2.948,2.942,2.947,17
20181001|2018-06-28 03:00,28,2.954,2.955,2.954,2.955,4
20181001|2018-06-28 03:30,28,2.951,2.957,2.951,2.957,5
20181001|2018-06-28 04:00,28,2.956,2.956,2.955,2.955,2
20181001|2018-06-28 04:30,28,2.957,2.957,2.957,2.957,2
20181001|2018-06-28 05:00,28,2.952,2.952,2.95,2.952,7
20181001|2018-06-28 05:30,28,2.949,2.949,2.949,2.949,1
20181001|2018-06-28 06:00,28,2.953,2.956,2.951,2.955,86
20181001|2018-06-28 06:30,28,2.951,2.954,2.949,2.954,7
20181001|2018-06-28 07:00,28,2.957,2.966,2.957,2.962,94
20181001|2018-06-28 07:30,28,2.961,2.977,2.96,2.971,338
20181001|2018-06-28 08:00,28,2.971,2.984,2.97,2.975,490
20181001|2018-06-28 08:30,28,2.975,2.983,2.975,2.98,396
20181001|2018-06-28 09:00,28,2.981,2.992,2.98,2.985,707
20181001|2018-06-28 09:30,28,2.989,2.995,2.951,2.954,854
20181001|2018-06-28 10:00,28,2.954,2.963,2.945,2.957,403
20181001|2018-06-28 10:30,28,2.958,2.959,2.954,2.958,149
20181001|2018-06-28 11:00,28,2.958,2.958,2.948,2.949,129
20181001|2018-06-28 11:30,28,2.949,2.949,2.916,2.928,978
20181001|2018-06-28 12:00,28,2.928,2.934,2.923,2.928,304
20181001|2018-06-28 12:30,28,2.929,2.931,2.925,2.927,324
20181001|2018-06-28 13:00,28,2.927,2.93,2.919,2.93,644
20181001|2018-06-28 13:30,28,2.93,2.932,2.929,2.931,325
20181001|2018-06-28 14:00,28,2.931,2.931,2.928,2.929,124
20181001|2018-06-28 14:30,28,2.93,2.942,2.93,2.937,92
20181001|2018-06-28 15:00,28,2.937,2.939,2.935,2.937,38
20181001|2018-06-28 15:30,28,2.938,2.94,2.937,2.937,20
20181001|2018-06-28 17:00,29,2.936,2.936,2.934,2.934,2
20181001|2018-06-28 17:30,29,2.937,2.938,2.937,2.938,2
20181001|2018-06-28 18:00,29,2.933,2.933,2.928,2.928,22
20181001|2018-06-28 18:30,29,2.927,2.933,2.927,2.933,8
20181001|2018-06-28 19:00,29,2.932,2.935,2.93,2.935,12
20181001|2018-06-28 19:30,29,2.933,2.933,2.931,2.931,22
20181001|2018-06-28 20:00,29,2.93,2.93,2.93,2.93,2
20181001|2018-06-28 20:30,29,2.929,2.929,2.929,2.929,5
20181001|2018-06-28 21:00,29,2.927,2.928,2.925,2.925,35
20181001|2018-06-28 21:30,29,2.924,2.927,2.923,2.927,38
20181001|2018-06-28 22:00,29,2.925,2.929,2.921,2.929,46
20181001|2018-06-28 22:30,29,2.931,2.931,2.929,2.929,2
20181001|2018-06-28 23:00,29,2.921,2.924,2.921,2.924,40
20181001|2018-06-28 23:30,29,2.929,2.929,2.926,2.926,14
20181001|2018-06-29 00:00,29,2.923,2.924,2.92,2.923,59
20181001|2018-06-29 00:30,29,2.924,2.924,2.923,2.923,3
20181001|2018-06-29 01:00,29,2.919,2.92,2.915,2.92,13
20181001|2018-06-29 01:30,29,2.917,2.923,2.917,2.922,4
20181001|2018-06-29 03:00,29,2.917,2.919,2.912,2.913,52
20181001|2018-06-29 03:30,29,2.919,2.922,2.917,2.922,6
20181001|2018-06-29 04:00,29,2.92,2.92,2.916,2.919,4
20181001|2018-06-29 04:30,29,2.925,2.927,2.918,2.921,27
20181001|2018-06-29 05:00,29,2.926,2.937,2.925,2.934,17
20181001|2018-06-29 05:30,29,2.931,2.932,2.918,2.919,42
20181001|2018-06-29 06:00,29,2.926,2.928,2.921,2.923,66
20181001|2018-06-29 06:30,29,2.924,2.924,2.911,2.911,133
20181001|2018-06-29 07:00,29,2.91,2.916,2.907,2.916,86
20181001|2018-06-29 07:30,29,2.912,2.913,2.903,2.904,143
20181001|2018-06-29 08:00,29,2.905,2.92,2.901,2.917,380
20181001|2018-06-29 08:30,29,2.918,2.928,2.907,2.907,412
20181001|2018-06-29 09:00,29,2.907,2.912,2.904,2.906,236
20181001|2018-06-29 09:30,29,2.908,2.913,2.904,2.908,81
20181001|2018-06-29 10:00,29,2.908,2.91,2.903,2.906,132
20181001|2018-06-29 10:30,29,2.907,2.907,2.901,2.903,217
20181001|2018-06-29 11:00,29,2.903,2.908,2.899,2.907,355
20181001|2018-06-29 11:30,29,2.906,2.91,2.904,2.91,221
20181001|2018-06-29 12:00,29,2.91,2.914,2.906,2.906,224
20181001|2018-06-29 12:30,29,2.907,2.91,2.906,2.908,141
20181001|2018-06-29 13:00,29,2.908,2.91,2.902,2.907,946
20181001|2018-06-29 13:30,29,2.906,2.911,2.906,2.908,231
20181001|2018-06-29 14:00,29,2.909,2.909,2.908,2.908,14
20181001|2018-06-29 14:30,29,2.907,2.909,2.907,2.907,29
20181001|2018-06-29 15:00,29,2.907,2.908,2.906,2.907,43
20181001|2018-06-29 15:30,29,2.907,2.908,2.905,2.905,64
20181001|2018-07-01 17:00,2,2.896,2.898,2.895,2.898,15
20181001|2018-07-01 17:30,2,2.896,2.898,2.896,2.898,7
20181001|2018-07-01 18:00,2,2.897,2.898,2.894,2.894,8
20181001|2018-07-01 18:30,2,2.894,2.895,2.894,2.894,47
20181001|2018-07-01 19:00,2,2.895,2.896,2.895,2.896,2
20181001|2018-07-01 19:30,2,2.894,2.894,2.89,2.89,36
20181001|2018-07-01 20:00,2,2.89,2.893,2.89,2.893,16
20181001|2018-07-01 20:30,2,2.894,2.894,2.894,2.894,6
20181001|2018-07-01 21:30,2,2.892,2.892,2.892,2.892,2
20181001|2018-07-01 22:00,2,2.892,2.892,2.892,2.892,2
20181001|2018-07-01 22:30,2,2.89,2.89,2.89,2.89,1
20181001|2018-07-01 23:00,2,2.889,2.889,2.88,2.885,50
20181001|2018-07-01 23:30,2,2.885,2.885,2.884,2.884,3
20181001|2018-07-02 00:00,2,2.885,2.887,2.885,2.887,3
20181001|2018-07-02 00:30,2,2.887,2.887,2.886,2.886,7
20181001|2018-07-02 01:00,2,2.886,2.886,2.884,2.884,11
20181001|2018-07-02 01:30,2,2.884,2.884,2.884,2.884,1
20181001|2018-07-02 02:00,2,2.879,2.879,2.875,2.878,47
20181001|2018-07-02 02:30,2,2.877,2.879,2.877,2.879,8
20181001|2018-07-02 03:00,2,2.877,2.877,2.876,2.876,20
20181001|2018-07-02 03:30,2,2.878,2.879,2.878,2.879,3
20181001|2018-07-02 04:00,2,2.88,2.883,2.88,2.883,7
20181001|2018-07-02 04:30,2,2.882,2.882,2.882,2.882,6
20181001|2018-07-02 05:00,2,2.885,2.886,2.884,2.886,28
20181001|2018-07-02 05:30,2,2.885,2.888,2.885,2.888,8
20181001|2018-07-02 06:00,2,2.889,2.893,2.876,2.878,26
20181001|2018-07-02 06:30,2,2.875,2.877,2.868,2.873,234
20181001|2018-07-02 07:00,2,2.872,2.882,2.871,2.877,106
20181001|2018-07-02 07:30,2,2.873,2.874,2.862,2.867,779
20181001|2018-07-02 08:00,2,2.867,2.868,2.845,2.855,1445
20181001|2018-07-02 08:30,2,2.856,2.86,2.848,2.852,506
20181001|2018-07-02 09:00,2,2.852,2.855,2.849,2.853,587
20181001|2018-07-02 09:30,2,2.852,2.855,2.848,2.855,436
20181001|2018-07-02 10:00,2,2.856,2.858,2.85,2.85,280
20181001|2018-07-02 10:30,2,2.851,2.854,2.848,2.851,582
20181001|2018-07-02 11:00,2,2.851,2.855,2.849,2.849,442
20181001|2018-07-02 11:30,2,2.849,2.855,2.848,2.854,479
20181001|2018-07-02 12:00,2,2.854,2.858,2.853,2.853,286
20181001|2018-07-02 12:30,2,2.853,2.856,2.852,2.855,104
20181001|2018-07-02 13:00,2,2.855,2.859,2.851,2.855,757
20181001|2018-07-02 13:30,2,2.855,2.857,2.853,2.855,326
20181001|2018-07-02 14:00,2,2.855,2.858,2.854,2.857,48
20181001|2018-07-02 14:30,2,2.858,2.859,2.857,2.858,54
20181001|2018-07-02 15:00,2,2.858,2.858,2.855,2.855,54
20181001|2018-07-02 15:30,2,2.855,2.855,2.852,2.855,42
20181001|2018-07-02 17:00,3,2.854,2.858,2.854,2.857,10
20181001|2018-07-02 17:30,3,2.855,2.855,2.855,2.855,1
20181001|2018-07-02 18:30,3,2.857,2.857,2.853,2.853,9
20181001|2018-07-02 19:00,3,2.853,2.853,2.852,2.852,4
20181001|2018-07-02 20:00,3,2.852,2.855,2.852,2.852,9
20181001|2018-07-02 20:30,3,2.852,2.852,2.85,2.85,3
20181001|2018-07-02 21:00,3,2.849,2.853,2.849,2.853,12
20181001|2018-07-02 21:30,3,2.854,2.854,2.854,2.854,6
20181001|2018-07-02 22:00,3,2.852,2.853,2.852,2.853,9
20181001|2018-07-02 22:30,3,2.852,2.852,2.852,2.852,1
20181001|2018-07-03 00:00,3,2.853,2.853,2.853,2.853,1
20181001|2018-07-03 01:00,3,2.854,2.855,2.854,2.855,84
20181001|2018-07-03 01:30,3,2.856,2.856,2.856,2.856,5
20181001|2018-07-03 02:00,3,2.857,2.858,2.856,2.856,8
20181001|2018-07-03 02:30,3,2.855,2.855,2.855,2.855,4
20181001|2018-07-03 03:00,3,2.854,2.854,2.854,2.854,2
20181001|2018-07-03 03:30,3,2.855,2.855,2.854,2.855,4
20181001|2018-07-03 04:00,3,2.854,2.854,2.852,2.853,9
20181001|2018-07-03 04:30,3,2.851,2.851,2.851,2.851,8
20181001|2018-07-03 05:00,3,2.851,2.853,2.85,2.853,8
20181001|2018-07-03 05:30,3,2.853,2.853,2.852,2.852,19
20181001|2018-07-03 06:00,3,2.853,2.857,2.853,2.854,52
20181001|2018-07-03 06:30,3,2.855,2.856,2.851,2.851,127
20181001|2018-07-03 07:00,3,2.851,2.856,2.851,2.853,133
20181001|2018-07-03 07:30,3,2.853,2.857,2.85,2.853,296
20181001|2018-07-03 08:00,3,2.852,2.857,2.843,2.849,485
20181001|2018-07-03 08:30,3,2.85,2.865,2.85,2.864,614
20181001|2018-07-03 09:00,3,2.864,2.866,2.86,2.862,246
20181001|2018-07-03 09:30,3,2.861,2.868,2.861,2.867,392
20181001|2018-07-03 10:00,3,2.868,2.871,2.861,2.863,444
20181001|2018-07-03 10:30,3,2.864,2.88,2.863,2.878,273
20181001|2018-07-03 11:00,3,2.877,2.889,2.874,2.875,458
20181001|2018-07-03 11:30,3,2.876,2.882,2.875,2.876,280
20181001|2018-07-03 12:00,3,2.877,2.881,2.877,2.878,127
20181001|2018-07-03 12:30,3,2.878,2.878,2.864,2.868,285
20181001|2018-07-03 13:00,3,2.867,2.867,2.854,2.856,626
20181001|2018-07-03 13:30,3,2.855,2.855,2.849,2.85,279
20181001|2018-07-03 14:00,3,2.85,2.851,2.846,2.85,68
20181001|2018-07-03 14:30,3,2.849,2.853,2.848,2.853,59
20181001|2018-07-03 15:00,3,2.854,2.854,2.848,2.85,63
20181001|2018-07-03 15:30,3,2.848,2.848,2.846,2.846,21
20181001|2018-07-03 17:00,5,2.846,2.847,2.846,2.847,39
20181001|2018-07-03 17:30,5,2.846,2.846,2.846,2.846,3
20181001|2018-07-03 18:00,5,2.845,2.845,2.835,2.837,60
20181001|2018-07-03 18:30,5,2.838,2.838,2.837,2.837,6
20181001|2018-07-03 19:00,5,2.837,2.837,2.837,2.837,2
20181001|2018-07-03 19:30,5,2.838,2.838,2.837,2.838,3
20181001|2018-07-03 20:00,5,2.836,2.836,2.836,2.836,1
20181001|2018-07-03 20:30,5,2.836,2.84,2.835,2.84,18
20181001|2018-07-03 21:00,5,2.84,2.845,2.839,2.844,12
20181001|2018-07-03 21:30,5,2.843,2.846,2.843,2.846,3
20181001|2018-07-03 22:00,5,2.845,2.845,2.845,2.845,1
20181001|2018-07-03 22:30,5,2.846,2.846,2.846,2.846,3
20181001|2018-07-03 23:00,5,2.844,2.844,2.844,2.844,1
20181001|2018-07-03 23:30,5,2.844,2.846,2.844,2.846,2
20181001|2018-07-04 00:00,5,2.846,2.848,2.846,2.848,2
20181001|2018-07-04 00:30,5,2.849,2.862,2.849,2.86,22
20181001|2018-07-04 02:00,5,2.859,2.861,2.859,2.861,14
20181001|2018-07-04 02:30,5,2.859,2.859,2.859,2.859,2
20181001|2018-07-04 03:00,5,2.863,2.877,2.863,2.877,31
20181001|2018-07-04 03:30,5,2.875,2.875,2.875,2.875,3
20181001|2018-07-04 04:00,5,2.871,2.871,2.871,2.871,1
20181001|2018-07-04 04:30,5,2.869,2.869,2.865,2.865,7
20181001|2018-07-04 05:00,5,2.859,2.862,2.858,2.86,14
20181001|2018-07-04 05:30,5,2.862,2.866,2.862,2.862,18
20181001|2018-07-04 06:30,5,2.862,2.862,2.862,2.862,3
20181001|2018-07-04 07:00,5,2.866,2.873,2.866,2.872,12
20181001|2018-07-04 07:30,5,2.872,2.872,2.87,2.87,9
20181001|2018-07-04 08:00,5,2.862,2.862,2.848,2.85,33
20181001|2018-07-04 08:30,5,2.851,2.851,2.84,2.845,57
20181001|2018-07-04 09:00,5,2.841,2.841,2.834,2.836,78
20181001|2018-07-04 09:30,5,2.834,2.835,2.816,2.816,675
20181001|2018-07-04 10:00,5,2.815,2.818,2.811,2.818,254
20181001|2018-07-04 10:30,5,2.819,2.82,2.817,2.817,24
20181001|2018-07-04 11:00,5,2.819,2.828,2.819,2.828,23
20181001|2018-07-04 11:30,5,2.828,2.83,2.823,2.828,48
20181001|2018-07-04 17:00,5,2.828,2.83,2.827,2.828,13
20181001|2018-07-04 17:30,5,2.825,2.827,2.825,2.827,6
20181001|2018-07-04 18:00,5,2.827,2.827,2.825,2.826,5
20181001|2018-07-04 18:30,5,2.826,2.826,2.825,2.826,6
20181001|2018-07-04 19:00,5,2.825,2.827,2.823,2.823,7
20181001|2018-07-04 19:30,5,2.825,2.825,2.824,2.824,8
20181001|2018-07-04 20:00,5,2.824,2.824,2.823,2.823,4
20181001|2018-07-04 20:30,5,2.822,2.822,2.818,2.818,8
20181001|2018-07-04 21:00,5,2.818,2.818,2.818,2.818,2
20181001|2018-07-05 00:00,5,2.819,2.821,2.819,2.821,21
20181001|2018-07-05 00:30,5,2.821,2.821,2.821,2.821,9
20181001|2018-07-05 01:30,5,2.824,2.828,2.824,2.828,10
20181001|2018-07-05 02:00,5,2.82,2.82,2.819,2.819,4
20181001|2018-07-05 02:30,5,2.822,2.823,2.822,2.823,9
20181001|2018-07-05 03:00,5,2.822,2.824,2.82,2.821,9
20181001|2018-07-05 03:30,5,2.827,2.829,2.827,2.829,6
20181001|2018-07-05 04:00,5,2.828,2.828,2.827,2.828,9
20181001|2018-07-05 04:30,5,2.826,2.832,2.826,2.829,9
20181001|2018-07-05 05:00,5,2.829,2.829,2.825,2.828,16
20181001|2018-07-05 05:30,5,2.826,2.828,2.823,2.828,7
20181001|2018-07-05 06:00,5,2.827,2.833,2.825,2.83,17
20181001|2018-07-05 06:30,5,2.832,2.847,2.832,2.845,47
20181001|2018-07-05 07:00,5,2.845,2.864,2.844,2.861,398
20181001|2018-07-05 07:30,5,2.861,2.866,2.86,2.861,139
20181001|2018-07-05 08:00,5,2.86,2.861,2.836,2.84,640
20181001|2018-07-05 08:30,5,2.84,2.84,2.83,2.834,465
20181001|2018-07-05 09:00,5,2.834,2.836,2.829,2.83,193
20181001|2018-07-05 09:30,5,2.83,2.839,2.828,2.839,315
20181001|2018-07-05 10:00,5,2.839,2.839,2.834,2.836,375
20181001|2018-07-05 10:30,5,2.837,2.837,2.829,2.83,220
20181001|2018-07-05 11:00,5,2.83,2.835,2.828,2.833,145
20181001|2018-07-05 11:30,5,2.833,2.842,2.831,2.841,171
20181001|2018-07-05 12:00,5,2.84,2.841,2.833,2.833,135
20181001|2018-07-05 12:30,5,2.833,2.834,2.825,2.827,235
20181001|2018-07-05 13:00,5,2.827,2.831,2.819,2.821,1060
20181001|2018-07-05 13:30,5,2.822,2.824,2.817,2.818,343
20181001|2018-07-05 14:00,5,2.819,2.823,2.818,2.819,76
20181001|2018-07-05 14:30,5,2.819,2.82,2.815,2.816,252
20181001|2018-07-05 15:00,5,2.815,2.816,2.814,2.815,113
20181001|2018-07-05 15:30,5,2.814,2.815,2.812,2.815,59
20181001|2018-07-05 17:00,6,2.814,2.815,2.814,2.814,5
20181001|2018-07-05 17:30,6,2.815,2.816,2.815,2.816,2
20181001|2018-07-05 18:00,6,2.816,2.817,2.815,2.815,6
20181001|2018-07-05 18:30,6,2.816,2.816,2.816,2.816,1
20181001|2018-07-05 19:00,6,2.815,2.815,2.811,2.812,42
20181001|2018-07-05 20:00,6,2.814,2.814,2.814,2.814,4
20181001|2018-07-05 22:00,6,2.817,2.817,2.817,2.817,2
20181001|2018-07-05 22:30,6,2.818,2.818,2.818,2.818,1
20181001|2018-07-05 23:00,6,2.818,2.818,2.818,2.818,1
20181001|2018-07-05 23:30,6,2.819,2.821,2.819,2.821,38
20181001|2018-07-06 00:00,6,2.819,2.823,2.817,2.823,15
20181001|2018-07-06 00:30,6,2.825,2.827,2.823,2.824,8
20181001|2018-07-06 01:00,6,2.825,2.83,2.825,2.825,18
20181001|2018-07-06 01:30,6,2.82,2.824,2.82,2.824,5
20181001|2018-07-06 02:00,6,2.824,2.824,2.815,2.815,64
20181001|2018-07-06 02:30,6,2.815,2.815,2.811,2.813,25
20181001|2018-07-06 03:00,6,2.812,2.812,2.809,2.81,35
20181001|2018-07-06 03:30,6,2.813,2.813,2.813,2.813,6
20181001|2018-07-06 04:30,6,2.818,2.823,2.816,2.821,23
20181001|2018-07-06 05:00,6,2.819,2.821,2.816,2.821,7
20181001|2018-07-06 05:30,6,2.82,2.822,2.82,2.821,14
20181001|2018-07-06 06:00,6,2.82,2.827,2.82,2.826,17
20181001|2018-07-06 06:30,6,2.826,2.828,2.82,2.824,82
20181001|2018-07-06 07:00,6,2.827,2.835,2.825,2.833,55
20181001|2018-07-06 07:30,6,2.831,2.837,2.825,2.825,49
20181001|2018-07-06 08:00,6,2.826,2.827,2.817,2.819,450
20181001|2018-07-06 08:30,6,2.82,2.822,2.818,2.822,323
20181001|2018-07-06 09:00,6,2.823,2.828,2.821,2.828,218
20181001|2018-07-06 09:30,6,2.827,2.841,2.811,2.83,556
20181001|2018-07-06 10:00,6,2.831,2.835,2.826,2.827,255
20181001|2018-07-06 10:30,6,2.828,2.83,2.824,2.83,122
20181001|2018-07-06 11:00,6,2.829,2.829,2.826,2.829,169
20181001|2018-07-06 11:30,6,2.829,2.835,2.829,2.835,132
20181001|2018-07-06 12:00,6,2.834,2.839,2.833,2.838,126
20181001|2018-07-06 12:30,6,2.838,2.838,2.83,2.834,376
20181001|2018-07-06 13:00,6,2.835,2.837,2.831,2.832,736
20181001|2018-07-06 13:30,6,2.832,2.832,2.828,2.829,284
20181001|2018-07-06 14:00,6,2.828,2.832,2.826,2.831,128
20181001|2018-07-06 14:30,6,2.832,2.837,2.831,2.837,188
20181001|2018-07-06 15:00,6,2.837,2.838,2.833,2.833,59
20181001|2018-07-06 15:30,6,2.834,2.835,2.829,2.835,40
20181001|2018-07-08 17:00,9,2.815,2.833,2.813,2.818,99
20181001|2018-07-08 17:30,9,2.823,2.823,2.819,2.819,9
20181001|2018-07-08 18:00,9,2.822,2.822,2.822,2.822,1
20181001|2018-07-08 18:30,9,2.817,2.817,2.817,2.817,1
20181001|2018-07-08 19:00,9,2.819,2.819,2.819,2.819,1
20181001|2018-07-08 19:30,9,2.819,2.819,2.819,2.819,1
20181001|2018-07-08 20:00,9,2.817,2.817,2.817,2.817,1
20181001|2018-07-08 20:30,9,2.819,2.819,2.819,2.819,1
20181001|2018-07-08 21:00,9,2.824,2.824,2.824,2.824,5
20181001|2018-07-08 21:30,9,2.824,2.825,2.822,2.825,3
20181001|2018-07-08 22:00,9,2.824,2.826,2.824,2.826,16
20181001|2018-07-08 22:30,9,2.824,2.826,2.824,2.826,8
20181001|2018-07-08 23:00,9,2.826,2.826,2.824,2.824,34
20181001|2018-07-09 00:00,9,2.825,2.827,2.824,2.827,111
20181001|2018-07-09 00:30,9,2.827,2.829,2.827,2.829,56
20181001|2018-07-09 01:00,9,2.829,2.829,2.829,2.829,6
20181001|2018-07-09 02:00,9,2.83,2.83,2.83,2.83,3
20181001|2018-07-09 03:00,9,2.83,2.83,2.83,2.83,28
20181001|2018-07-09 03:30,9,2.831,2.831,2.831,2.831,9
20181001|2018-07-09 04:00,9,2.831,2.832,2.831,2.831,46
20181001|2018-07-09 04:30,9,2.832,2.832,2.831,2.831,17
20181001|2018-07-09 05:00,9,2.832,2.839,2.832,2.838,48
20181001|2018-07-09 05:30,9,2.839,2.839,2.828,2.828,22
20181001|2018-07-09 06:00,9,2.828,2.829,2.817,2.817,65
20181001|2018-07-09 06:30,9,2.815,2.815,2.81,2.814,107
20181001|2018-07-09 07:00,9,2.814,2.822,2.802,2.821,129
20181001|2018-07-09 07:30,9,2.822,2.831,2.817,2.817,223
20181001|2018-07-09 08:00,9,2.817,2.836,2.81,2.818,560
20181001|2018-07-09 08:30,9,2.817,2.823,2.815,2.818,648
20181001|2018-07-09 09:00,9,2.817,2.819,2.811,2.813,611
20181001|2018-07-09 09:30,9,2.812,2.815,2.809,2.813,296
20181001|2018-07-09 10:00,9,2.812,2.814,2.808,2.809,257
20181001|2018-07-09 10:30,9,2.81,2.811,2.806,2.808,266
20181001|2018-07-09 11:00,9,2.807,2.808,2.797,2.805,481
20181001|2018-07-09 11:30,9,2.804,2.807,2.803,2.805,255
20181001|2018-07-09 12:00,9,2.806,2.806,2.801,2.802,165
20181001|2018-07-09 12:30,9,2.802,2.806,2.801,2.805,251
20181001|2018-07-09 13:00,9,2.804,2.811,2.804,2.806,1302
20181001|2018-07-09 13:30,9,2.806,2.809,2.804,2.807,514
20181001|2018-07-09 14:00,9,2.807,2.808,2.804,2.806,121
20181001|2018-07-09 14:30,9,2.805,2.807,2.805,2.807,342
20181001|2018-07-09 15:00,9,2.807,2.808,2.807,2.808,58
20181001|2018-07-09 15:30,9,2.808,2.808,2.807,2.807,39
20181001|2018-07-09 17:00,10,2.806,2.81,2.804,2.81,13
20181001|2018-07-09 17:30,10,2.81,2.81,2.809,2.809,8
20181001|2018-07-09 18:30,10,2.81,2.81,2.81,2.81,1
20181001|2018-07-09 19:00,10,2.81,2.81,2.81,2.81,3
20181001|2018-07-09 19:30,10,2.811,2.811,2.811,2.811,1
20181001|2018-07-09 20:00,10,2.81,2.81,2.81,2.81,4
20181001|2018-07-09 20:30,10,2.81,2.813,2.807,2.813,11
20181001|2018-07-09 21:00,10,2.812,2.813,2.812,2.813,3
20181001|2018-07-09 21:30,10,2.812,2.813,2.811,2.812,13
20181001|2018-07-09 22:00,10,2.812,2.812,2.809,2.81,11
20181001|2018-07-09 22:30,10,2.808,2.808,2.807,2.808,7
20181001|2018-07-09 23:00,10,2.807,2.807,2.807,2.807,1
20181001|2018-07-09 23:30,10,2.809,2.809,2.806,2.806,11
20181001|2018-07-10 00:30,10,2.808,2.808,2.807,2.807,5
20181001|2018-07-10 01:00,10,2.807,2.808,2.805,2.805,22
20181001|2018-07-10 01:30,10,2.807,2.808,2.807,2.807,3
20181001|2018-07-10 02:00,10,2.807,2.807,2.807,2.807,3
20181001|2018-07-10 02:30,10,2.806,2.807,2.804,2.805,13
20181001|2018-07-10 03:00,10,2.804,2.805,2.793,2.794,104
20181001|2018-07-10 03:30,10,2.793,2.793,2.785,2.785,44
20181001|2018-07-10 04:00,10,2.786,2.788,2.786,2.788,28
20181001|2018-07-10 04:30,10,2.787,2.788,2.784,2.786,20
20181001|2018-07-10 05:00,10,2.788,2.788,2.786,2.787,19
20181001|2018-07-10 05:30,10,2.787,2.791,2.785,2.789,52
20181001|2018-07-10 06:00,10,2.791,2.798,2.791,2.797,25
20181001|2018-07-10 06:30,10,2.796,2.796,2.791,2.795,86
20181001|2018-07-10 07:00,10,2.794,2.797,2.789,2.797,93
20181001|2018-07-10 07:30,10,2.798,2.812,2.796,2.798,282
20181001|2018-07-10 08:00,10,2.798,2.804,2.792,2.801,383
20181001|2018-07-10 08:30,10,2.801,2.803,2.789,2.791,440
20181001|2018-07-10 09:00,10,2.79,2.791,2.785,2.789,381
20181001|2018-07-10 09:30,10,2.788,2.788,2.782,2.787,456
20181001|2018-07-10 10:00,10,2.786,2.786,2.781,2.782,422
20181001|2018-07-10 10:30,10,2.783,2.791,2.781,2.789,362
20181001|2018-07-10 11:00,10,2.789,2.789,2.777,2.781,652
20181001|2018-07-10 11:30,10,2.781,2.783,2.777,2.777,166
20181001|2018-07-10 12:00,10,2.777,2.777,2.773,2.775,445
20181001|2018-07-10 12:30,10,2.776,2.776,2.769,2.769,763
20181001|2018-07-10 13:00,10,2.769,2.772,2.766,2.772,1635
20181001|2018-07-10 13:30,10,2.772,2.773,2.769,2.77,517
20181001|2018-07-10 14:00,10,2.769,2.773,2.769,2.77,434
20181001|2018-07-10 14:30,10,2.769,2.769,2.766,2.767,65
20181001|2018-07-10 15:00,10,2.767,2.768,2.766,2.767,110
20181001|2018-07-10 15:30,10,2.767,2.768,2.766,2.767,32
20181001|2018-07-10 17:00,11,2.77,2.77,2.766,2.766,99
20181001|2018-07-10 17:30,11,2.767,2.77,2.766,2.77,103
20181001|2018-07-10 18:00,11,2.769,2.77,2.768,2.768,13
20181001|2018-07-10 18:30,11,2.769,2.769,2.768,2.768,4
20181001|2018-07-10 19:30,11,2.769,2.769,2.766,2.766,8
20181001|2018-07-10 20:00,11,2.768,2.768,2.768,2.768,5
20181001|2018-07-10 20:30,11,2.769,2.769,2.769,2.769,4
20181001|2018-07-10 21:00,11,2.768,2.768,2.768,2.768,2
20181001|2018-07-10 21:30,11,2.769,2.769,2.769,2.769,6
20181001|2018-07-10 22:00,11,2.767,2.767,2.767,2.767,4
20181001|2018-07-10 22:30,11,2.768,2.768,2.768,2.768,1
20181001|2018-07-10 23:00,11,2.768,2.768,2.768,2.768,2
20181001|2018-07-10 23:30,11,2.768,2.768,2.767,2.768,8
20181001|2018-07-11 00:00,11,2.767,2.767,2.766,2.767,5
20181001|2018-07-11 00:30,11,2.766,2.767,2.766,2.766,10
20181001|2018-07-11 01:30,11,2.766,2.768,2.764,2.768,16
20181001|2018-07-11 02:00,11,2.767,2.767,2.766,2.766,5
20181001|2018-07-11 02:30,11,2.765,2.767,2.765,2.767,7
20181001|2018-07-11 03:00,11,2.769,2.773,2.769,2.772,69
20181001|2018-07-11 03:30,11,2.773,2.776,2.773,2.776,2
20181001|2018-07-11 04:00,11,2.776,2.777,2.776,2.776,9
20181001|2018-07-11 04:30,11,2.776,2.778,2.776,2.778,4
20181001|2018-07-11 05:00,11,2.778,2.778,2.776,2.776,4
20181001|2018-07-11 05:30,11,2.773,2.773,2.771,2.771,7
20181001|2018-07-11 06:00,11,2.771,2.779,2.771,2.778,13
20181001|2018-07-11 06:30,11,2.778,2.786,2.778,2.786,73
20181001|2018-07-11 07:00,11,2.788,2.792,2.786,2.791,44
20181001|2018-07-11 07:30,11,2.79,2.794,2.787,2.789,312
20181001|2018-07-11 08:00,11,2.789,2.797,2.782,2.797,428
20181001|2018-07-11 08:30,11,2.797,2.797,2.787,2.79,369
20181001|2018-07-11 09:00,11,2.791,2.798,2.787,2.798,234
20181001|2018-07-11 09:30,11,2.798,2.802,2.794,2.799,404
20181001|2018-07-11 10:00,11,2.799,2.806,2.797,2.806,405
20181001|2018-07-11 10:30,11,2.807,2.81,2.803,2.804,315
20181001|2018-07-11 11:00,11,2.804,2.806,2.8,2.804,242
20181001|2018-07-11 11:30,11,2.804,2.806,2.8,2.801,166
20181001|2018-07-11 12:00,11,2.801,2.804,2.799,2.804,227
20181001|2018-07-11 12:30,11,2.804,2.808,2.802,2.807,250
20181001|2018-07-11 13:00,11,2.806,2.81,2.805,2.809,642
20181001|2018-07-11 13:30,11,2.809,2.812,2.807,2.807,273
20181001|2018-07-11 14:00,11,2.808,2.81,2.808,2.81,29
20181001|2018-07-11 14:30,11,2.809,2.81,2.807,2.807,74
20181001|2018-07-11 15:00,11,2.807,2.809,2.807,2.808,67
20181001|2018-07-11 15:30,11,2.809,2.809,2.806,2.808,84
20181001|2018-07-11 17:00,12,2.803,2.804,2.802,2.804,6
20181001|2018-07-11 17:30,12,2.804,2.805,2.804,2.805,5
20181001|2018-07-11 18:00,12,2.806,2.807,2.806,2.807,5
20181001|2018-07-11 18:30,12,2.807,2.807,2.807,2.807,6
20181001|2018-07-11 19:00,12,2.807,2.807,2.805,2.806,4
20181001|2018-07-11 20:00,12,2.806,2.808,2.806,2.806,8
20181001|2018-07-11 20:30,12,2.807,2.808,2.807,2.808,7
20181001|2018-07-11 21:00,12,2.806,2.807,2.806,2.807,3
20181001|2018-07-11 21:30,12,2.806,2.806,2.805,2.805,22
20181001|2018-07-11 22:00,12,2.806,2.806,2.806,2.806,1
20181001|2018-07-11 22:30,12,2.806,2.807,2.806,2.807,2
20181001|2018-07-11 23:30,12,2.808,2.808,2.808,2.808,2
20181001|2018-07-12 00:30,12,2.807,2.807,2.807,2.807,1
20181001|2018-07-12 01:00,12,2.806,2.806,2.803,2.803,16
20181001|2018-07-12 01:30,12,2.803,2.803,2.797,2.798,24
20181001|2018-07-12 02:00,12,2.8,2.8,2.795,2.795,3
20181001|2018-07-12 02:30,12,2.799,2.801,2.799,2.801,4
20181001|2018-07-12 03:00,12,2.802,2.802,2.796,2.796,10
20181001|2018-07-12 03:30,12,2.798,2.798,2.797,2.797,3
20181001|2018-07-12 04:00,12,2.796,2.796,2.793,2.793,5
20181001|2018-07-12 04:30,12,2.794,2.795,2.794,2.795,6
20181001|2018-07-12 05:00,12,2.795,2.797,2.795,2.795,6
20181001|2018-07-12 05:30,12,2.796,2.796,2.794,2.794,3
20181001|2018-07-12 06:00,12,2.794,2.796,2.792,2.795,9
20181001|2018-07-12 06:30,12,2.797,2.804,2.796,2.799,66
20181001|2018-07-12 07:00,12,2.798,2.798,2.794,2.796,41
20181001|2018-07-12 07:30,12,2.796,2.803,2.794,2.797,91
20181001|2018-07-12 08:00,12,2.797,2.798,2.79,2.793,337
20181001|2018-07-12 08:30,12,2.793,2.8,2.788,2.795,562
20181001|2018-07-12 09:00,12,2.794,2.808,2.794,2.805,377
20181001|2018-07-12 09:30,12,2.803,2.804,2.781,2.786,884
20181001|2018-07-12 10:00,12,2.786,2.788,2.779,2.784,314
20181001|2018-07-12 10:30,12,2.785,2.786,2.778,2.78,358
20181001|2018-07-12 11:00,12,2.779,2.78,2.773,2.778,470
20181001|2018-07-12 11:30,12,2.778,2.794,2.777,2.793,230
20181001|2018-07-12 12:00,12,2.793,2.793,2.787,2.792,205
20181001|2018-07-12 12:30,12,2.791,2.794,2.787,2.789,152
20181001|2018-07-12 13:00,12,2.789,2.789,2.778,2.78,1267
20181001|2018-07-12 13:30,12,2.78,2.782,2.778,2.781,301
20181001|2018-07-12 14:00,12,2.781,2.787,2.781,2.786,63
20181001|2018-07-12 14:30,12,2.786,2.786,2.783,2.784,52
20181001|2018-07-12 15:00,12,2.784,2.785,2.78,2.783,91
20181001|2018-07-12 15:30,12,2.784,2.786,2.784,2.786,26
20181001|2018-07-12 17:00,13,2.788,2.788,2.786,2.786,5
20181001|2018-07-12 17:30,13,2.787,2.787,2.785,2.785,6
20181001|2018-07-12 18:00,13,2.785,2.785,2.784,2.784,16
20181001|2018-07-12 19:00,13,2.785,2.787,2.785,2.787,2
20181001|2018-07-12 20:30,13,2.786,2.786,2.786,2.786,2
20181001|2018-07-12 21:00,13,2.783,2.783,2.783,2.783,2
20181001|2018-07-12 21:30,13,2.783,2.783,2.781,2.781,5
20181001|2018-07-12 22:00,13,2.781,2.781,2.779,2.779,13
20181001|2018-07-12 23:00,13,2.781,2.785,2.781,2.784,4
20181001|2018-07-12 23:30,13,2.787,2.787,2.787,2.787,2
20181001|2018-07-13 00:00,13,2.785,2.785,2.785,2.785,1
20181001|2018-07-13 00:30,13,2.782,2.782,2.782,2.782,1
20181001|2018-07-13 01:00,13,2.78,2.78,2.78,2.78,1
20181001|2018-07-13 02:00,13,2.782,2.782,2.78,2.78,6
20181001|2018-07-13 02:30,13,2.78,2.78,2.78,2.78,9
20181001|2018-07-13 03:00,13,2.779,2.785,2.778,2.785,44
20181001|2018-07-13 03:30,13,2.785,2.786,2.785,2.785,18
20181001|2018-07-13 04:00,13,2.786,2.797,2.786,2.794,35
20181001|2018-07-13 04:30,13,2.793,2.793,2.793,2.793,1
20181001|2018-07-13 05:00,13,2.79,2.792,2.788,2.792,15
20181001|2018-07-13 05:30,13,2.792,2.792,2.789,2.789,4
20181001|2018-07-13 06:00,13,2.786,2.788,2.783,2.784,35
20181001|2018-07-13 06:30,13,2.786,2.786,2.776,2.778,96
20181001|2018-07-13 07:00,13,2.778,2.778,2.763,2.771,239
20181001|2018-07-13 07:30,13,2.773,2.781,2.767,2.768,150
20181001|2018-07-13 08:00,13,2.769,2.775,2.763,2.765,206
20181001|2018-07-13 08:30,13,2.763,2.763,2.751,2.752,635
20181001|2018-07-13 09:00,13,2.752,2.758,2.751,2.758,628
20181001|2018-07-13 09:30,13,2.757,2.757,2.752,2.753,722
20181001|2018-07-13 10:00,13,2.753,2.756,2.752,2.753,559
20181001|2018-07-13 10:30,13,2.754,2.755,2.751,2.752,592
20181001|2018-07-13 11:00,13,2.751,2.756,2.751,2.755,248
20181001|2018-07-13 11:30,13,2.754,2.755,2.752,2.754,323
20181001|2018-07-13 12:00,13,2.753,2.754,2.746,2.748,516
20181001|2018-07-13 12:30,13,2.748,2.75,2.742,2.743,435
20181001|2018-07-13 13:00,13,2.743,2.745,2.739,2.74,1751
20181001|2018-07-13 13:30,13,2.741,2.743,2.74,2.74,430
20181001|2018-07-13 14:00,13,2.74,2.745,2.74,2.744,373
20181001|2018-07-13 14:30,13,2.744,2.752,2.744,2.752,396
20181001|2018-07-13 15:00,13,2.752,2.753,2.749,2.75,142
20181001|2018-07-13 15:30,13,2.748,2.752,2.748,2.749,50
20181001|2018-07-15 17:00,16,2.753,2.756,2.748,2.756,91
20181001|2018-07-15 17:30,16,2.755,2.755,2.755,2.755,1
20181001|2018-07-15 18:00,16,2.756,2.756,2.756,2.756,12
20181001|2018-07-15 19:00,16,2.756,2.756,2.754,2.754,14
20181001|2018-07-15 19:30,16,2.756,2.756,2.756,2.756,2
20181001|2018-07-15 20:00,16,2.756,2.756,2.756,2.756,3
20181001|2018-07-15 20:30,16,2.757,2.757,2.756,2.756,9
20181001|2018-07-15 21:00,16,2.758,2.758,2.757,2.758,8
20181001|2018-07-15 22:00,16,2.757,2.757,2.756,2.757,4
20181001|2018-07-15 22:30,16,2.755,2.755,2.755,2.755,2
20181001|2018-07-15 23:00,16,2.756,2.756,2.756,2.756,1
20181001|2018-07-16 00:00,16,2.757,2.757,2.756,2.756,2
20181001|2018-07-16 00:30,16,2.757,2.757,2.757,2.757,3
20181001|2018-07-16 01:00,16,2.758,2.763,2.758,2.761,31
20181001|2018-07-16 01:30,16,2.761,2.761,2.76,2.761,5
20181001|2018-07-16 02:00,16,2.761,2.761,2.757,2.757,20
20181001|2018-07-16 02:30,16,2.758,2.758,2.755,2.756,14
20181001|2018-07-16 03:00,16,2.756,2.756,2.752,2.752,24
20181001|2018-07-16 03:30,16,2.751,2.751,2.75,2.751,15
20181001|2018-07-16 04:00,16,2.749,2.752,2.749,2.749,24
20181001|2018-07-16 04:30,16,2.748,2.748,2.739,2.741,28
20181001|2018-07-16 05:00,16,2.74,2.74,2.734,2.735,49
20181001|2018-07-16 05:30,16,2.736,2.754,2.736,2.754,33
20181001|2018-07-16 06:00,16,2.751,2.754,2.746,2.753,48
20181001|2018-07-16 06:30,16,2.755,2.756,2.744,2.75,46
20181001|2018-07-16 07:00,16,2.751,2.764,2.751,2.755,268
20181001|2018-07-16 07:30,16,2.755,2.757,2.731,2.731,731
20181001|2018-07-16 08:00,16,2.733,2.745,2.726,2.745,761
20181001|2018-07-16 08:30,16,2.745,2.745,2.73,2.731,505
20181001|2018-07-16 09:00,16,2.73,2.75,2.729,2.749,364
20181001|2018-07-16 09:30,16,2.75,2.759,2.749,2.758,857
20181001|2018-07-16 10:00,16,2.757,2.758,2.749,2.751,282
20181001|2018-07-16 10:30,16,2.751,2.752,2.746,2.748,432
20181001|2018-07-16 11:00,16,2.748,2.756,2.747,2.748,477
20181001|2018-07-16 11:30,16,2.748,2.751,2.746,2.748,188
20181001|2018-07-16 12:00,16,2.747,2.747,2.74,2.745,321
20181001|2018-07-16 12:30,16,2.745,2.751,2.743,2.75,309
20181001|2018-07-16 13:00,16,2.75,2.756,2.74,2.742,1768
20181001|2018-07-16 13:30,16,2.742,2.752,2.742,2.751,371
20181001|2018-07-16 14:00,16,2.751,2.753,2.748,2.75,95
20181001|2018-07-16 14:30,16,2.75,2.75,2.745,2.746,184
20181001|2018-07-16 15:00,16,2.747,2.749,2.747,2.749,50
20181001|2018-07-16 15:30,16,2.75,2.75,2.749,2.749,24
20181001|2018-07-16 17:00,17,2.751,2.751,2.747,2.747,7
20181001|2018-07-16 17:30,17,2.747,2.748,2.747,2.748,4
20181001|2018-07-16 18:00,17,2.749,2.751,2.749,2.749,8
20181001|2018-07-16 18:30,17,2.749,2.749,2.749,2.749,1
20181001|2018-07-16 19:00,17,2.749,2.749,2.749,2.749,1
20181001|2018-07-16 19:30,17,2.751,2.751,2.751,2.751,1
20181001|2018-07-16 20:00,17,2.75,2.75,2.749,2.749,3
20181001|2018-07-16 20:30,17,2.75,2.752,2.75,2.752,35
20181001|2018-07-16 21:30,17,2.749,2.749,2.749,2.749,1
20181001|2018-07-16 22:30,17,2.749,2.749,2.749,2.749,3
20181001|2018-07-16 23:00,17,2.75,2.752,2.75,2.751,20
20181001|2018-07-16 23:30,17,2.749,2.753,2.749,2.753,34
20181001|2018-07-17 00:00,17,2.754,2.755,2.754,2.754,9
20181001|2018-07-17 01:00,17,2.75,2.751,2.75,2.75,9
20181001|2018-07-17 01:30,17,2.746,2.746,2.746,2.746,15
20181001|2018-07-17 02:00,17,2.746,2.748,2.746,2.748,8
20181001|2018-07-17 02:30,17,2.749,2.75,2.747,2.747,21
20181001|2018-07-17 03:00,17,2.747,2.747,2.744,2.744,5
20181001|2018-07-17 03:30,17,2.74,2.744,2.74,2.744,2
20181001|2018-07-17 04:00,17,2.745,2.745,2.745,2.745,10
20181001|2018-07-17 04:30,17,2.74,2.743,2.74,2.742,22
20181001|2018-07-17 05:00,17,2.742,2.746,2.741,2.746,10
20181001|2018-07-17 05:30,17,2.747,2.75,2.746,2.75,22
20181001|2018-07-17 06:00,17,2.752,2.758,2.75,2.755,38
20181001|2018-07-17 06:30,17,2.755,2.767,2.751,2.761,106
20181001|2018-07-17 07:00,17,2.76,2.76,2.75,2.759,232
20181001|2018-07-17 07:30,17,2.759,2.761,2.755,2.755,201
20181001|2018-07-17 08:00,17,2.755,2.755,2.74,2.741,761
20181001|2018-07-17 08:30,17,2.741,2.744,2.737,2.738,493
20181001|2018-07-17 09:00,17,2.737,2.738,2.731,2.735,491
20181001|2018-07-17 09:30,17,2.734,2.734,2.727,2.728,538
20181001|2018-07-17 10:00,17,2.728,2.728,2.721,2.726,503
20181001|2018-07-17 10:30,17,2.725,2.725,2.715,2.718,613
20181001|2018-07-17 11:00,17,2.717,2.722,2.715,2.721,327
20181001|2018-07-17 11:30,17,2.721,2.723,2.718,2.721,251
20181001|2018-07-17 12:00,17,2.721,2.727,2.72,2.724,181
20181001|2018-07-17 12:30,17,2.724,2.724,2.719,2.719,233
20181001|2018-07-17 13:00,17,2.72,2.723,2.716,2.723,789
20181001|2018-07-17 13:30,17,2.724,2.725,2.721,2.722,293
20181001|2018-07-17 14:00,17,2.722,2.724,2.72,2.723,49
20181001|2018-07-17 14:30,17,2.722,2.722,2.718,2.719,124
20181001|2018-07-17 15:00,17,2.718,2.72,2.717,2.719,97
20181001|2018-07-17 15:30,17,2.718,2.72,2.718,2.72,72
20181001|2018-07-17 17:00,18,2.723,2.723,2.72,2.721,5
20181001|2018-07-17 17:30,18,2.721,2.722,2.721,2.721,10
20181001|2018-07-17 18:00,18,2.719,2.719,2.719,2.719,1
20181001|2018-07-17 18:30,18,2.719,2.72,2.719,2.72,2
20181001|2018-07-17 19:00,18,2.72,2.72,2.72,2.72,2
20181001|2018-07-17 19:30,18,2.72,2.72,2.718,2.718,5
20181001|2018-07-17 20:30,18,2.721,2.722,2.721,2.721,7
20181001|2018-07-17 21:30,18,2.724,2.724,2.723,2.723,3
20181001|2018-07-17 22:00,18,2.723,2.723,2.723,2.723,1
20181001|2018-07-17 23:00,18,2.722,2.722,2.722,2.722,1
20181001|2018-07-17 23:30,18,2.722,2.723,2.721,2.721,15
20181001|2018-07-18 00:00,18,2.72,2.72,2.719,2.72,13
20181001|2018-07-18 01:00,18,2.718,2.718,2.718,2.718,1
20181001|2018-07-18 01:30,18,2.718,2.72,2.718,2.72,4
20181001|2018-07-18 02:30,18,2.717,2.717,2.713,2.715,21
20181001|2018-07-18 03:00,18,2.717,2.722,2.716,2.722,7
20181001|2018-07-18 03:30,18,2.723,2.723,2.721,2.722,38
20181001|2018-07-18 04:00,18,2.717,2.717,2.717,2.717,12
20181001|2018-07-18 04:30,18,2.718,2.72,2.714,2.714,60
20181001|2018-07-18 05:00,18,2.713,2.716,2.709,2.714,64
20181001|2018-07-18 05:30,18,2.715,2.715,2.711,2.711,5
20181001|2018-07-18 06:00,18,2.716,2.721,2.711,2.715,84
20181001|2018-07-18 06:30,18,2.716,2.719,2.714,2.718,59
20181001|2018-07-18 07:00,18,2.718,2.726,2.714,2.723,140
20181001|2018-07-18 07:30,18,2.723,2.732,2.723,2.73,432
20181001|2018-07-18 08:00,18,2.73,2.731,2.716,2.719,1136
20181001|2018-07-18 08:30,18,2.72,2.722,2.712,2.712,778
20181001|2018-07-18 09:00,18,2.714,2.714,2.705,2.706,798
20181001|2018-07-18 09:30,18,2.706,2.714,2.704,2.711,404
20181001|2018-07-18 10:00,18,2.711,2.715,2.71,2.712,301
20181001|2018-07-18 10:30,18,2.712,2.721,2.711,2.721,865
20181001|2018-07-18 11:00,18,2.72,2.722,2.719,2.72,452
20181001|2018-07-18 11:30,18,2.719,2.719,2.713,2.714,400
20181001|2018-07-18 12:00,18,2.714,2.717,2.711,2.715,514
20181001|2018-07-18 12:30,18,2.714,2.714,2.71,2.71,373
20181001|2018-07-18 13:00,18,2.71,2.711,2.705,2.708,1147
20181001|2018-07-18 13:30,18,2.708,2.713,2.706,2.713,259
20181001|2018-07-18 14:00,18,2.714,2.717,2.712,2.717,77
20181001|2018-07-18 14:30,18,2.717,2.718,2.715,2.715,198
20181001|2018-07-18 15:00,18,2.715,2.718,2.715,2.717,94
20181001|2018-07-18 15:30,18,2.717,2.718,2.715,2.715,117
20181001|2018-07-18 17:00,19,2.719,2.719,2.716,2.716,4
20181001|2018-07-18 17:30,19,2.715,2.716,2.715,2.716,18
20181001|2018-07-18 18:00,19,2.715,2.715,2.714,2.714,23
20181001|2018-07-18 18:30,19,2.714,2.714,2.711,2.712,73
20181001|2018-07-18 19:00,19,2.713,2.713,2.712,2.712,5
20181001|2018-07-18 19:30,19,2.712,2.712,2.712,2.712,2
20181001|2018-07-18 20:00,19,2.71,2.711,2.71,2.711,7
20181001|2018-07-18 20:30,19,2.709,2.709,2.709,2.709,2
20181001|2018-07-18 21:00,19,2.708,2.71,2.708,2.708,7
20181001|2018-07-18 21:30,19,2.71,2.711,2.709,2.709,9
20181001|2018-07-18 22:00,19,2.709,2.709,2.709,2.709,1
20181001|2018-07-18 22:30,19,2.709,2.709,2.709,2.709,6
20181001|2018-07-19 00:00,19,2.707,2.708,2.706,2.706,5
20181001|2018-07-19 00:30,19,2.705,2.708,2.704,2.707,9
20181001|2018-07-19 01:30,19,2.705,2.705,2.705,2.705,8
20181001|2018-07-19 02:00,19,2.706,2.707,2.706,2.707,4
20181001|2018-07-19 02:30,19,2.706,2.706,2.704,2.704,3
20181001|2018-07-19 03:00,19,2.706,2.706,2.701,2.701,25
20181001|2018-07-19 03:30,19,2.702,2.702,2.701,2.701,7
20181001|2018-07-19 04:00,19,2.701,2.703,2.701,2.701,5
20181001|2018-07-19 04:30,19,2.701,2.701,2.7,2.7,45
20181001|2018-07-19 05:00,19,2.701,2.71,2.701,2.709,67
20181001|2018-07-19 05:30,19,2.71,2.71,2.706,2.707,74
20181001|2018-07-19 06:00,19,2.707,2.714,2.707,2.713,20
20181001|2018-07-19 06:30,19,2.713,2.716,2.711,2.711,44
20181001|2018-07-19 07:00,19,2.711,2.711,2.704,2.708,417
20181001|2018-07-19 07:30,19,2.707,2.707,2.698,2.698,402
20181001|2018-07-19 08:00,19,2.698,2.7,2.691,2.694,1096
20181001|2018-07-19 08:30,19,2.693,2.694,2.688,2.692,642
20181001|2018-07-19 09:00,19,2.692,2.706,2.691,2.703,691
20181001|2018-07-19 09:30,19,2.703,2.756,2.703,2.75,1992
20181001|2018-07-19 10:00,19,2.75,2.754,2.748,2.748,569
20181001|2018-07-19 10:30,19,2.748,2.75,2.736,2.738,809
20181001|2018-07-19 11:00,19,2.738,2.745,2.737,2.743,433
20181001|2018-07-19 11:30,19,2.743,2.745,2.738,2.744,350
20181001|2018-07-19 12:00,19,2.743,2.753,2.743,2.753,233
20181001|2018-07-19 12:30,19,2.751,2.754,2.749,2.749,317
20181001|2018-07-19 13:00,19,2.749,2.758,2.748,2.75,914
20181001|2018-07-19 13:30,19,2.749,2.753,2.749,2.752,310
20181001|2018-07-19 14:00,19,2.753,2.757,2.753,2.753,57
20181001|2018-07-19 14:30,19,2.751,2.755,2.75,2.751,194
20181001|2018-07-19 15:00,19,2.751,2.752,2.751,2.751,186
20181001|2018-07-19 15:30,19,2.751,2.751,2.75,2.75,111
20181001|2018-07-19 17:00,20,2.751,2.753,2.751,2.753,14
20181001|2018-07-19 17:30,20,2.753,2.754,2.753,2.753,6
20181001|2018-07-19 18:00,20,2.75,2.75,2.748,2.748,48
20181001|2018-07-19 18:30,20,2.751,2.751,2.75,2.75,4
20181001|2018-07-19 19:00,20,2.751,2.751,2.75,2.75,7
20181001|2018-07-19 19:30,20,2.751,2.751,2.751,2.751,1
20181001|2018-07-19 20:00,20,2.751,2.754,2.751,2.754,8
20181001|2018-07-19 20:30,20,2.754,2.754,2.749,2.749,4
20181001|2018-07-19 21:30,20,2.752,2.753,2.752,2.753,3
20181001|2018-07-19 22:00,20,2.753,2.754,2.753,2.753,3
20181001|2018-07-19 23:00,20,2.752,2.752,2.752,2.752,1
20181001|2018-07-19 23:30,20,2.751,2.751,2.75,2.75,13
20181001|2018-07-20 00:00,20,2.75,2.752,2.75,2.752,3
20181001|2018-07-20 00:30,20,2.751,2.751,2.751,2.751,2
20181001|2018-07-20 02:00,20,2.754,2.754,2.753,2.753,5
20181001|2018-07-20 02:30,20,2.755,2.755,2.755,2.755,20
20181001|2018-07-20 03:00,20,2.754,2.754,2.754,2.754,1
20181001|2018-07-20 03:30,20,2.754,2.754,2.752,2.752,8
20181001|2018-07-20 04:30,20,2.749,2.753,2.749,2.752,8
20181001|2018-07-20 05:00,20,2.752,2.752,2.746,2.75,26
20181001|2018-07-20 05:30,20,2.75,2.75,2.748,2.749,8
20181001|2018-07-20 06:00,20,2.749,2.75,2.748,2.748,9
20181001|2018-07-20 06:30,20,2.749,2.75,2.745,2.745,22
20181001|2018-07-20 07:00,20,2.745,2.75,2.743,2.746,55
20181001|2018-07-20 07:30,20,2.747,2.754,2.747,2.749,217
20181001|2018-07-20 08:00,20,2.747,2.764,2.743,2.762,527
20181001|2018-07-20 08:30,20,2.762,2.764,2.752,2.754,449
20181001|2018-07-20 09:00,20,2.754,2.755,2.749,2.749,235
20181001|2018-07-20 09:30,20,2.749,2.75,2.746,2.75,445
20181001|2018-07-20 10:00,20,2.75,2.754,2.75,2.75,307
20181001|2018-07-20 10:30,20,2.749,2.755,2.748,2.753,350
20181001|2018-07-20 11:00,20,2.754,2.759,2.752,2.758,296
20181001|2018-07-20 11:30,20,2.758,2.759,2.755,2.758,239
20181001|2018-07-20 12:00,20,2.757,2.758,2.754,2.754,172
20181001|2018-07-20 12:30,20,2.754,2.754,2.747,2.748,580
20181001|2018-07-20 13:00,20,2.747,2.748,2.743,2.744,810
20181001|2018-07-20 13:30,20,2.745,2.747,2.741,2.745,632
20181001|2018-07-20 14:00,20,2.745,2.749,2.745,2.747,157
20181001|2018-07-20 14:30,20,2.748,2.749,2.745,2.745,50
20181001|2018-07-20 15:00,20,2.746,2.749,2.746,2.749,48
20181001|2018-07-20 15:30,20,2.749,2.749,2.749,2.749,39
20181001|2018-07-22 17:00,23,2.716,2.727,2.716,2.724,161
20181001|2018-07-22 17:30,23,2.724,2.724,2.719,2.72,30
20181001|2018-07-22 18:00,23,2.721,2.725,2.72,2.723,23
20181001|2018-07-22 18:30,23,2.724,2.724,2.724,2.724,2
20181001|2018-07-22 19:00,23,2.726,2.726,2.724,2.725,5
20181001|2018-07-22 19:30,23,2.724,2.726,2.724,2.726,2
20181001|2018-07-22 20:00,23,2.726,2.727,2.725,2.725,5
20181001|2018-07-22 20:30,23,2.727,2.727,2.726,2.726,52
20181001|2018-07-22 21:00,23,2.726,2.726,2.726,2.726,1
20181001|2018-07-22 21:30,23,2.727,2.728,2.727,2.727,6
20181001|2018-07-22 22:00,23,2.727,2.727,2.726,2.727,15
20181001|2018-07-22 23:00,23,2.728,2.73,2.728,2.729,5
20181001|2018-07-22 23:30,23,2.728,2.728,2.727,2.728,13
20181001|2018-07-23 00:00,23,2.727,2.727,2.724,2.725,68
20181001|2018-07-23 00:30,23,2.724,2.724,2.722,2.722,30
20181001|2018-07-23 01:00,23,2.723,2.724,2.722,2.722,33
20181001|2018-07-23 01:30,23,2.722,2.722,2.722,2.722,8
20181001|2018-07-23 02:00,23,2.723,2.724,2.719,2.72,63
20181001|2018-07-23 02:30,23,2.719,2.723,2.719,2.723,30
20181001|2018-07-23 03:00,23,2.724,2.726,2.723,2.723,6
20181001|2018-07-23 03:30,23,2.725,2.727,2.725,2.727,5
20181001|2018-07-23 04:00,23,2.725,2.725,2.723,2.723,6
20181001|2018-07-23 04:30,23,2.723,2.724,2.723,2.724,3
20181001|2018-07-23 05:00,23,2.724,2.724,2.722,2.722,14
20181001|2018-07-23 05:30,23,2.722,2.723,2.72,2.723,28
20181001|2018-07-23 06:00,23,2.723,2.723,2.721,2.721,84
20181001|2018-07-23 06:30,23,2.721,2.724,2.72,2.721,78
20181001|2018-07-23 07:00,23,2.72,2.72,2.713,2.717,532
20181001|2018-07-23 07:30,23,2.716,2.719,2.709,2.709,506
20181001|2018-07-23 08:00,23,2.708,2.722,2.708,2.717,401
20181001|2018-07-23 08:30,23,2.718,2.719,2.708,2.715,434
20181001|2018-07-23 09:00,23,2.715,2.719,2.712,2.716,244
20181001|2018-07-23 09:30,23,2.714,2.718,2.711,2.713,324
20181001|2018-07-23 10:00,23,2.714,2.714,2.708,2.709,606
20181001|2018-07-23 10:30,23,2.709,2.713,2.708,2.71,410
20181001|2018-07-23 11:00,23,2.711,2.713,2.71,2.711,606
20181001|2018-07-23 11:30,23,2.712,2.717,2.711,2.716,811
20181001|2018-07-23 12:00,23,2.716,2.718,2.715,2.718,236
20181001|2018-07-23 12:30,23,2.718,2.72,2.717,2.72,185
20181001|2018-07-23 13:00,23,2.719,2.72,2.715,2.716,590
20181001|2018-07-23 13:30,23,2.715,2.715,2.709,2.71,285
20181001|2018-07-23 14:00,23,2.71,2.711,2.709,2.711,101
20181001|2018-07-23 14:30,23,2.71,2.711,2.71,2.711,237
20181001|2018-07-23 15:00,23,2.711,2.714,2.711,2.714,214
20181001|2018-07-23 15:30,23,2.714,2.715,2.714,2.715,47
20181001|2018-07-23 17:00,24,2.715,2.715,2.712,2.712,17
20181001|2018-07-23 17:30,24,2.713,2.713,2.713,2.713,6
20181001|2018-07-23 18:00,24,2.714,2.715,2.714,2.714,13
20181001|2018-07-23 18:30,24,2.714,2.714,2.714,2.714,4
20181001|2018-07-23 19:00,24,2.714,2.714,2.714,2.714,10
20181001|2018-07-23 19:30,24,2.714,2.714,2.713,2.713,3
20181001|2018-07-23 20:00,24,2.711,2.711,2.709,2.709,5
20181001|2018-07-23 20:30,24,2.71,2.71,2.709,2.709,6
20181001|2018-07-23 21:00,24,2.709,2.709,2.705,2.705,65
20181001|2018-07-23 21:30,24,2.705,2.707,2.705,2.707,14
20181001|2018-07-23 22:00,24,2.705,2.705,2.703,2.704,36
20181001|2018-07-23 22:30,24,2.703,2.705,2.703,2.705,40
20181001|2018-07-23 23:00,24,2.704,2.704,2.704,2.704,12
20181001|2018-07-23 23:30,24,2.704,2.707,2.704,2.707,32
20181001|2018-07-24 00:00,24,2.706,2.706,2.704,2.704,16
20181001|2018-07-24 00:30,24,2.706,2.707,2.706,2.707,9
20181001|2018-07-24 01:00,24,2.706,2.707,2.706,2.707,11
20181001|2018-07-24 01:30,24,2.708,2.708,2.708,2.708,8
20181001|2018-07-24 02:00,24,2.707,2.707,2.706,2.707,19
20181001|2018-07-24 03:00,24,2.707,2.708,2.707,2.708,7
20181001|2018-07-24 03:30,24,2.708,2.708,2.706,2.706,16
20181001|2018-07-24 04:30,24,2.707,2.707,2.706,2.707,7
20181001|2018-07-24 05:00,24,2.708,2.715,2.708,2.715,276
20181001|2018-07-24 05:30,24,2.715,2.716,2.713,2.714,17
20181001|2018-07-24 06:00,24,2.716,2.728,2.715,2.716,102
20181001|2018-07-24 06:30,24,2.718,2.725,2.716,2.724,38
20181001|2018-07-24 07:00,24,2.724,2.726,2.719,2.725,97
20181001|2018-07-24 07:30,24,2.723,2.724,2.715,2.718,197
20181001|2018-07-24 08:00,24,2.717,2.722,2.711,2.721,529
20181001|2018-07-24 08:30,24,2.72,2.737,2.717,2.732,981
20181001|2018-07-24 09:00,24,2.733,2.737,2.73,2.735,430
20181001|2018-07-24 09:30,24,2.734,2.738,2.731,2.735,644
20181001|2018-07-24 10:00,24,2.735,2.738,2.733,2.736,472
20181001|2018-07-24 10:30,24,2.736,2.738,2.732,2.734,388
20181001|2018-07-24 11:00,24,2.735,2.736,2.729,2.731,1105
20181001|2018-07-24 11:30,24,2.731,2.733,2.729,2.731,473
20181001|2018-07-24 12:00,24,2.73,2.732,2.729,2.732,176
20181001|2018-07-24 12:30,24,2.732,2.741,2.732,2.74,452
20181001|2018-07-24 13:00,24,2.74,2.741,2.736,2.74,820
20181001|2018-07-24 13:30,24,2.74,2.742,2.74,2.742,351
20181001|2018-07-24 14:00,24,2.743,2.743,2.74,2.741,173
20181001|2018-07-24 14:30,24,2.742,2.743,2.741,2.743,84
20181001|2018-07-24 15:00,24,2.743,2.746,2.742,2.742,234
20181001|2018-07-24 15:30,24,2.743,2.745,2.741,2.743,25
20181001|2018-07-24 17:00,25,2.743,2.745,2.743,2.744,13
20181001|2018-07-24 17:30,25,2.744,2.744,2.743,2.743,5
20181001|2018-07-24 18:00,25,2.744,2.744,2.744,2.744,1
20181001|2018-07-24 18:30,25,2.743,2.744,2.743,2.744,2
20181001|2018-07-24 19:00,25,2.743,2.743,2.743,2.743,3
20181001|2018-07-24 19:30,25,2.743,2.744,2.743,2.744,8
20181001|2018-07-24 20:00,25,2.743,2.743,2.742,2.743,7
20181001|2018-07-24 20:30,25,2.742,2.742,2.742,2.742,7
20181001|2018-07-24 21:00,25,2.742,2.743,2.741,2.743,13
20181001|2018-07-24 21:30,25,2.743,2.744,2.742,2.742,15
20181001|2018-07-24 22:00,25,2.741,2.741,2.741,2.741,14
20181001|2018-07-24 22:30,25,2.742,2.742,2.741,2.742,11
20181001|2018-07-24 23:00,25,2.743,2.743,2.743,2.743,2
20181001|2018-07-25 00:00,25,2.744,2.745,2.744,2.745,5
20181001|2018-07-25 00:30,25,2.745,2.746,2.745,2.746,13
20181001|2018-07-25 01:00,25,2.745,2.746,2.745,2.746,13
20181001|2018-07-25 01:30,25,2.746,2.75,2.746,2.75,32
20181001|2018-07-25 02:00,25,2.749,2.751,2.749,2.751,63
20181001|2018-07-25 02:30,25,2.749,2.749,2.748,2.748,14
20181001|2018-07-25 03:00,25,2.746,2.746,2.746,2.746,27
20181001|2018-07-25 03:30,25,2.746,2.748,2.746,2.747,16
20181001|2018-07-25 04:00,25,2.748,2.748,2.747,2.747,4
20181001|2018-07-25 04:30,25,2.747,2.751,2.747,2.749,6
20181001|2018-07-25 05:00,25,2.749,2.751,2.747,2.751,11
20181001|2018-07-25 05:30,25,2.749,2.749,2.749,2.749,9
20181001|2018-07-25 06:00,25,2.749,2.75,2.748,2.75,15
20181001|2018-07-25 06:30,25,2.749,2.752,2.748,2.752,38
20181001|2018-07-25 07:00,25,2.75,2.753,2.749,2.753,117
20181001|2018-07-25 07:30,25,2.753,2.765,2.752,2.762,497
20181001|2018-07-25 08:00,25,2.763,2.78,2.762,2.775,1081
20181001|2018-07-25 08:30,25,2.774,2.778,2.77,2.772,560
20181001|2018-07-25 09:00,25,2.773,2.776,2.771,2.774,241
20181001|2018-07-25 09:30,25,2.774,2.775,2.77,2.772,361
20181001|2018-07-25 10:00,25,2.772,2.774,2.77,2.771,360
20181001|2018-07-25 10:30,25,2.772,2.773,2.769,2.771,353
20181001|2018-07-25 11:00,25,2.77,2.771,2.769,2.771,271
20181001|2018-07-25 11:30,25,2.771,2.773,2.768,2.769,287
20181001|2018-07-25 12:00,25,2.769,2.771,2.765,2.769,483
20181001|2018-07-25 12:30,25,2.77,2.773,2.769,2.771,871
20181001|2018-07-25 13:00,25,2.771,2.774,2.769,2.774,1770
20181001|2018-07-25 13:30,25,2.774,2.774,2.771,2.773,727
20181001|2018-07-25 14:00,25,2.772,2.775,2.772,2.773,149
20181001|2018-07-25 14:30,25,2.772,2.775,2.772,2.774,98
20181001|2018-07-25 15:00,25,2.775,2.777,2.774,2.777,63
20181001|2018-07-25 15:30,25,2.777,2.777,2.776,2.776,35
20181001|2018-07-25 17:00,26,2.768,2.777,2.768,2.774,140
20181001|2018-07-25 17:30,26,2.772,2.772,2.77,2.77,43
20181001|2018-07-25 18:00,26,2.774,2.774,2.774,2.774,6
20181001|2018-07-25 18:30,26,2.772,2.775,2.772,2.775,8
20181001|2018-07-25 19:00,26,2.773,2.777,2.773,2.776,17
20181001|2018-07-25 19:30,26,2.777,2.777,2.776,2.776,2
20181001|2018-07-25 20:00,26,2.777,2.791,2.777,2.782,76
20181001|2018-07-25 20:30,26,2.781,2.784,2.78,2.78,29
20181001|2018-07-25 21:00,26,2.781,2.783,2.781,2.783,8
20181001|2018-07-25 21:30,26,2.78,2.782,2.78,2.782,9
20181001|2018-07-25 22:00,26,2.784,2.784,2.783,2.783,12
20181001|2018-07-25 22:30,26,2.782,2.783,2.782,2.783,24
20181001|2018-07-25 23:00,26,2.783,2.783,2.781,2.781,5
20181001|2018-07-25 23:30,26,2.781,2.781,2.779,2.779,11
20181001|2018-07-26 00:00,26,2.779,2.78,2.779,2.78,2
20181001|2018-07-26 00:30,26,2.78,2.78,2.778,2.778,5
20181001|2018-07-26 01:00,26,2.777,2.777,2.776,2.777,5
20181001|2018-07-26 01:30,26,2.777,2.778,2.777,2.778,5
20181001|2018-07-26 02:00,26,2.779,2.782,2.779,2.781,21
20181001|2018-07-26 02:30,26,2.781,2.781,2.78,2.781,3
20181001|2018-07-26 03:00,26,2.781,2.782,2.781,2.782,2
20181001|2018-07-26 04:00,26,2.781,2.781,2.781,2.781,3
20181001|2018-07-26 04:30,26,2.782,2.782,2.782,2.782,1
20181001|2018-07-26 05:00,26,2.784,2.787,2.784,2.786,20
20181001|2018-07-26 05:30,26,2.787,2.792,2.787,2.79,132
20181001|2018-07-26 06:00,26,2.788,2.793,2.788,2.793,64
20181001|2018-07-26 06:30,26,2.793,2.796,2.784,2.785,65
20181001|2018-07-26 07:00,26,2.784,2.787,2.776,2.78,140
20181001|2018-07-26 07:30,26,2.78,2.785,2.778,2.783,1504
20181001|2018-07-26 08:00,26,2.783,2.784,2.772,2.776,764
20181001|2018-07-26 08:30,26,2.776,2.777,2.772,2.772,732
20181001|2018-07-26 09:00,26,2.772,2.774,2.769,2.77,1010
20181001|2018-07-26 09:30,26,2.775,2.795,2.775,2.793,1656
20181001|2018-07-26 10:00,26,2.793,2.796,2.786,2.788,712
20181001|2018-07-26 10:30,26,2.787,2.788,2.784,2.785,484
20181001|2018-07-26 11:00,26,2.786,2.787,2.779,2.783,423
20181001|2018-07-26 11:30,26,2.782,2.783,2.778,2.782,839
20181001|2018-07-26 12:00,26,2.782,2.784,2.777,2.779,647
20181001|2018-07-26 12:30,26,2.779,2.781,2.775,2.779,817
20181001|2018-07-26 13:00,26,2.78,2.784,2.776,2.779,1478
20181001|2018-07-26 13:30,26,2.779,2.781,2.779,2.78,566
20181001|2018-07-26 14:00,26,2.78,2.78,2.776,2.778,182
20181001|2018-07-26 14:30,26,2.779,2.779,2.774,2.777,127
20181001|2018-07-26 15:00,26,2.776,2.776,2.772,2.773,104
20181001|2018-07-26 15:30,26,2.773,2.775,2.772,2.775,304
20181001|2018-07-26 17:00,27,2.775,2.777,2.775,2.777,14
20181001|2018-07-26 17:30,27,2.775,2.775,2.775,2.775,1
20181001|2018-07-26 18:00,27,2.775,2.775,2.775,2.775,3
20181001|2018-07-26 18:30,27,2.776,2.776,2.775,2.776,4
20181001|2018-07-26 19:00,27,2.776,2.777,2.775,2.777,11
20181001|2018-07-26 19:30,27,2.779,2.78,2.778,2.78,9
20181001|2018-07-26 20:00,27,2.78,2.782,2.779,2.782,13
20181001|2018-07-26 20:30,27,2.782,2.782,2.782,2.782,2
20181001|2018-07-26 21:00,27,2.781,2.782,2.781,2.781,18
20181001|2018-07-26 21:30,27,2.781,2.783,2.781,2.783,6
20181001|2018-07-26 22:00,27,2.784,2.784,2.784,2.784,6
20181001|2018-07-26 22:30,27,2.785,2.785,2.785,2.785,8
20181001|2018-07-26 23:30,27,2.785,2.785,2.784,2.784,7
20181001|2018-07-27 00:00,27,2.785,2.785,2.785,2.785,1
20181001|2018-07-27 00:30,27,2.784,2.784,2.783,2.783,7
20181001|2018-07-27 01:00,27,2.783,2.783,2.781,2.781,10
20181001|2018-07-27 01:30,27,2.78,2.784,2.78,2.784,20
20181001|2018-07-27 02:00,27,2.784,2.784,2.783,2.783,14
20181001|2018-07-27 02:30,27,2.781,2.781,2.781,2.781,2
20181001|2018-07-27 03:00,27,2.779,2.779,2.779,2.779,5
20181001|2018-07-27 03:30,27,2.781,2.781,2.781,2.781,2
20181001|2018-07-27 04:00,27,2.784,2.787,2.784,2.786,8
20181001|2018-07-27 04:30,27,2.785,2.785,2.782,2.782,19
20181001|2018-07-27 05:00,27,2.782,2.782,2.782,2.782,3
20181001|2018-07-27 05:30,27,2.779,2.779,2.779,2.779,4
20181001|2018-07-27 06:00,27,2.78,2.792,2.78,2.792,36
20181001|2018-07-27 06:30,27,2.793,2.804,2.792,2.801,193
20181001|2018-07-27 07:00,27,2.801,2.804,2.794,2.795,307
20181001|2018-07-27 07:30,27,2.795,2.804,2.795,2.802,360
20181001|2018-07-27 08:00,27,2.803,2.809,2.796,2.796,1531
20181001|2018-07-27 08:30,27,2.796,2.808,2.795,2.804,1004
20181001|2018-07-27 09:00,27,2.804,2.808,2.8,2.803,741
20181001|2018-07-27 09:30,27,2.802,2.804,2.796,2.801,630
20181001|2018-07-27 10:00,27,2.801,2.806,2.799,2.805,438
20181001|2018-07-27 10:30,27,2.805,2.807,2.8,2.801,453
20181001|2018-07-27 11:00,27,2.802,2.804,2.801,2.801,353
20181001|2018-07-27 11:30,27,2.801,2.805,2.8,2.8,578
20181001|2018-07-27 12:00,27,2.8,2.806,2.799,2.805,699
20181001|2018-07-27 12:30,27,2.805,2.811,2.803,2.81,878
20181001|2018-07-27 13:00,27,2.81,2.812,2.796,2.798,3510
20181001|2018-07-27 13:30,27,2.798,2.799,2.794,2.796,1228
20181001|2018-07-27 14:00,27,2.796,2.799,2.795,2.799,242
20181001|2018-07-27 14:30,27,2.799,2.801,2.798,2.8,607
20181001|2018-07-27 15:00,27,2.8,2.803,2.8,2.802,95
20181001|2018-07-27 15:30,27,2.802,2.804,2.801,2.802,134
20181001|2018-07-29 17:00,30,2.815,2.815,2.799,2.799,135
20181001|2018-07-29 17:30,30,2.802,2.808,2.802,2.808,26
20181001|2018-07-29 18:00,30,2.808,2.808,2.808,2.808,1
20181001|2018-07-29 18:30,30,2.808,2.808,2.803,2.805,15
20181001|2018-07-29 19:00,30,2.808,2.808,2.808,2.808,1
20181001|2018-07-29 20:00,30,2.81,2.813,2.81,2.812,37
20181001|2018-07-29 20:30,30,2.812,2.813,2.811,2.813,37
20181001|2018-07-29 21:00,30,2.813,2.816,2.813,2.815,44
20181001|2018-07-29 21:30,30,2.815,2.815,2.813,2.815,77
20181001|2018-07-29 22:00,30,2.815,2.815,2.815,2.815,17
20181001|2018-07-29 22:30,30,2.814,2.814,2.814,2.814,10
20181001|2018-07-29 23:00,30,2.814,2.814,2.814,2.814,6
20181001|2018-07-29 23:30,30,2.813,2.813,2.813,2.813,12
20181001|2018-07-30 00:00,30,2.815,2.815,2.814,2.814,14
20181001|2018-07-30 00:30,30,2.814,2.815,2.814,2.815,7
20181001|2018-07-30 01:00,30,2.814,2.814,2.813,2.813,12
20181001|2018-07-30 01:30,30,2.813,2.813,2.813,2.813,1
20181001|2018-07-30 02:00,30,2.815,2.818,2.815,2.817,43
20181001|2018-07-30 02:30,30,2.818,2.822,2.818,2.821,64
20181001|2018-07-30 03:00,30,2.821,2.821,2.818,2.819,6
20181001|2018-07-30 03:30,30,2.818,2.818,2.816,2.816,5
20181001|2018-07-30 04:00,30,2.816,2.816,2.813,2.813,6
20181001|2018-07-30 04:30,30,2.811,2.811,2.802,2.806,54
20181001|2018-07-30 05:00,30,2.805,2.805,2.802,2.802,23
20181001|2018-07-30 05:30,30,2.804,2.807,2.799,2.807,52
20181001|2018-07-30 06:00,30,2.806,2.808,2.796,2.797,89
20181001|2018-07-30 06:30,30,2.796,2.817,2.792,2.813,270
20181001|2018-07-30 07:00,30,2.812,2.814,2.792,2.797,743
20181001|2018-07-30 07:30,30,2.797,2.806,2.797,2.804,510
20181001|2018-07-30 08:00,30,2.804,2.804,2.793,2.797,673
20181001|2018-07-30 08:30,30,2.796,2.796,2.786,2.794,971
20181001|2018-07-30 09:00,30,2.793,2.81,2.793,2.81,773
20181001|2018-07-30 09:30,30,2.811,2.823,2.81,2.815,1956
20181001|2018-07-30 10:00,30,2.816,2.82,2.812,2.82,902
20181001|2018-07-30 10:30,30,2.819,2.821,2.817,2.821,612
20181001|2018-07-30 11:00,30,2.821,2.823,2.81,2.81,473
20181001|2018-07-30 11:30,30,2.81,2.816,2.81,2.816,367
20181001|2018-07-30 12:00,30,2.817,2.822,2.816,2.821,486
20181001|2018-07-30 12:30,30,2.821,2.824,2.82,2.822,877
20181001|2018-07-30 13:00,30,2.822,2.832,2.815,2.817,4149
20181001|2018-07-30 13:30,30,2.817,2.819,2.814,2.819,607
20181001|2018-07-30 14:00,30,2.819,2.822,2.817,2.822,206
20181001|2018-07-30 14:30,30,2.821,2.824,2.819,2.82,233
20181001|2018-07-30 15:00,30,2.82,2.822,2.819,2.821,160
20181001|2018-07-30 15:30,30,2.821,2.822,2.82,2.822,17
20181001|2018-07-30 17:00,31,2.823,2.823,2.821,2.821,17
20181001|2018-07-30 17:30,31,2.823,2.823,2.823,2.823,2
20181001|2018-07-30 18:00,31,2.821,2.821,2.821,2.821,2
20181001|2018-07-30 19:00,31,2.824,2.824,2.822,2.823,6
20181001|2018-07-30 19:30,31,2.82,2.82,2.819,2.819,11
20181001|2018-07-30 20:00,31,2.817,2.818,2.815,2.816,8
20181001|2018-07-30 20:30,31,2.818,2.818,2.816,2.816,7
20181001|2018-07-30 21:00,31,2.816,2.817,2.815,2.817,30
20181001|2018-07-30 22:00,31,2.816,2.816,2.814,2.815,22
20181001|2018-07-30 22:30,31,2.814,2.814,2.811,2.811,17
20181001|2018-07-30 23:30,31,2.813,2.815,2.813,2.813,13
20181001|2018-07-31 00:00,31,2.812,2.813,2.811,2.813,12
20181001|2018-07-31 00:30,31,2.814,2.814,2.813,2.813,2
20181001|2018-07-31 01:00,31,2.812,2.814,2.811,2.814,12
20181001|2018-07-31 01:30,31,2.815,2.815,2.815,2.815,2
20181001|2018-07-31 02:00,31,2.817,2.817,2.817,2.817,5
20181001|2018-07-31 02:30,31,2.815,2.815,2.811,2.812,12
20181001|2018-07-31 03:00,31,2.813,2.813,2.813,2.813,13
20181001|2018-07-31 03:30,31,2.814,2.815,2.814,2.815,3
20181001|2018-07-31 04:00,31,2.816,2.819,2.816,2.819,37
20181001|2018-07-31 04:30,31,2.82,2.82,2.817,2.817,9
20181001|2018-07-31 05:00,31,2.817,2.817,2.812,2.812,21
20181001|2018-07-31 05:30,31,2.814,2.816,2.814,2.816,4
20181001|2018-07-31 06:00,31,2.817,2.819,2.794,2.799,249
20181001|2018-07-31 06:30,31,2.8,2.802,2.793,2.798,523
20181001|2018-07-31 07:00,31,2.797,2.806,2.796,2.806,524
20181001|2018-07-31 07:30,31,2.806,2.83,2.806,2.83,1112
20181001|2018-07-31 08:00,31,2.83,2.846,2.827,2.844,2351
20181001|2018-07-31 08:30,31,2.844,2.847,2.839,2.846,1735
20181001|2018-07-31 09:00,31,2.846,2.847,2.838,2.84,1244
20181001|2018-07-31 09:30,31,2.84,2.841,2.828,2.832,1513
20181001|2018-07-31 10:00,31,2.832,2.84,2.831,2.831,1215
20181001|2018-07-31 10:30,31,2.832,2.836,2.822,2.822,947
20181001|2018-07-31 11:00,31,2.822,2.83,2.822,2.827,958
20181001|2018-07-31 11:30,31,2.828,2.828,2.826,2.826,515
20181001|2018-07-31 12:00,31,2.827,2.827,2.82,2.825,1157
20181001|2018-07-31 12:30,31,2.825,2.826,2.812,2.814,1428
20181001|2018-07-31 13:00,31,2.814,2.819,2.793,2.794,3669
20181001|2018-07-31 13:30,31,2.793,2.798,2.79,2.796,993
20181001|2018-07-31 14:00,31,2.796,2.797,2.793,2.797,209
20181001|2018-07-31 14:30,31,2.797,2.801,2.797,2.798,198
20181001|2018-07-31 15:00,31,2.798,2.801,2.796,2.797,154
20181001|2018-07-31 15:30,31,2.797,2.798,2.794,2.798,89
20181001|2018-07-31 17:00,1,2.794,2.795,2.779,2.794,34
20181001|2018-07-31 17:30,1,2.792,2.793,2.792,2.793,5
20181001|2018-07-31 18:00,1,2.792,2.792,2.792,2.792,1
20181001|2018-07-31 18:30,1,2.793,2.796,2.793,2.796,19
20181001|2018-07-31 19:00,1,2.799,2.8,2.795,2.795,23
20181001|2018-07-31 19:30,1,2.795,2.795,2.795,2.795,2
20181001|2018-07-31 20:00,1,2.799,2.799,2.796,2.797,13
20181001|2018-07-31 20:30,1,2.796,2.799,2.796,2.799,7
20181001|2018-07-31 21:00,1,2.798,2.798,2.797,2.798,11
20181001|2018-07-31 21:30,1,2.796,2.796,2.794,2.796,20
20181001|2018-07-31 22:00,1,2.797,2.798,2.797,2.798,10
20181001|2018-07-31 22:30,1,2.798,2.798,2.798,2.798,1
20181001|2018-07-31 23:00,1,2.798,2.798,2.792,2.792,15
20181001|2018-07-31 23:30,1,2.793,2.794,2.793,2.794,10
20181001|2018-08-01 00:00,1,2.791,2.797,2.788,2.797,38
20181001|2018-08-01 00:30,1,2.796,2.796,2.793,2.793,24
20181001|2018-08-01 01:00,1,2.792,2.794,2.788,2.788,56
20181001|2018-08-01 01:30,1,2.788,2.792,2.788,2.79,39
20181001|2018-08-01 02:00,1,2.79,2.791,2.79,2.79,3
20181001|2018-08-01 02:30,1,2.787,2.789,2.787,2.787,5
20181001|2018-08-01 03:00,1,2.788,2.788,2.784,2.784,40
20181001|2018-08-01 03:30,1,2.785,2.79,2.785,2.79,18
20181001|2018-08-01 04:00,1,2.792,2.795,2.791,2.793,43
20181001|2018-08-01 04:30,1,2.792,2.792,2.787,2.789,44
20181001|2018-08-01 05:00,1,2.794,2.794,2.78,2.782,52
20181001|2018-08-01 05:30,1,2.782,2.785,2.78,2.783,31
20181001|2018-08-01 06:00,1,2.782,2.784,2.773,2.775,163
20181001|2018-08-01 06:30,1,2.774,2.79,2.769,2.79,524
20181001|2018-08-01 07:00,1,2.789,2.803,2.787,2.794,665
20181001|2018-08-01 07:30,1,2.794,2.795,2.775,2.784,1953
20181001|2018-08-01 08:00,1,2.785,2.788,2.778,2.779,1541
20181001|2018-08-01 08:30,1,2.779,2.78,2.775,2.777,1231
20181001|2018-08-01 09:00,1,2.778,2.783,2.773,2.783,922
20181001|2018-08-01 09:30,1,2.783,2.796,2.779,2.78,1371
20181001|2018-08-01 10:00,1,2.78,2.788,2.779,2.785,618
20181001|2018-08-01 10:30,1,2.784,2.788,2.781,2.785,1049
20181001|2018-08-01 11:00,1,2.785,2.786,2.78,2.78,672
20181001|2018-08-01 11:30,1,2.78,2.785,2.779,2.78,491
20181001|2018-08-01 12:00,1,2.78,2.783,2.777,2.782,704
20181001|2018-08-01 12:30,1,2.781,2.783,2.777,2.777,754
20181001|2018-08-01 13:00,1,2.777,2.778,2.768,2.769,2635
20181001|2018-08-01 13:30,1,2.769,2.772,2.766,2.766,1020
20181001|2018-08-01 14:00,1,2.766,2.769,2.765,2.769,491
20181001|2018-08-01 14:30,1,2.768,2.772,2.768,2.771,371
20181001|2018-08-01 15:00,1,2.771,2.771,2.765,2.766,325
20181001|2018-08-01 15:30,1,2.767,2.767,2.756,2.759,209
20181001|2018-08-01 17:00,2,2.756,2.757,2.751,2.753,47
20181001|2018-08-01 17:30,2,2.752,2.753,2.752,2.753,7
20181001|2018-08-01 18:00,2,2.755,2.756,2.755,2.756,15
20181001|2018-08-01 18:30,2,2.756,2.756,2.755,2.755,3
20181001|2018-08-01 19:00,2,2.756,2.757,2.755,2.755,8
20181001|2018-08-01 19:30,2,2.755,2.757,2.755,2.756,8
20181001|2018-08-01 20:00,2,2.756,2.761,2.756,2.759,43
20181001|2018-08-01 20:30,2,2.759,2.76,2.758,2.759,18
20181001|2018-08-01 21:00,2,2.758,2.759,2.758,2.759,8
20181001|2018-08-01 21:30,2,2.759,2.759,2.759,2.759,12
20181001|2018-08-01 22:00,2,2.758,2.759,2.758,2.758,9
20181001|2018-08-01 22:30,2,2.759,2.759,2.759,2.759,3
20181001|2018-08-01 23:00,2,2.759,2.759,2.758,2.758,7
20181001|2018-08-01 23:30,2,2.758,2.759,2.758,2.758,90
20181001|2018-08-02 00:00,2,2.759,2.759,2.759,2.759,5
20181001|2018-08-02 01:00,2,2.758,2.758,2.758,2.758,2
20181001|2018-08-02 01:30,2,2.759,2.76,2.759,2.759,10
20181001|2018-08-02 02:00,2,2.758,2.759,2.758,2.759,2
20181001|2018-08-02 02:30,2,2.759,2.759,2.759,2.759,2
20181001|2018-08-02 03:00,2,2.757,2.757,2.756,2.756,8
20181001|2018-08-02 03:30,2,2.756,2.756,2.756,2.756,2
20181001|2018-08-02 04:00,2,2.757,2.758,2.756,2.756,7
20181001|2018-08-02 04:30,2,2.756,2.757,2.755,2.756,8
20181001|2018-08-02 05:00,2,2.756,2.76,2.756,2.758,7
20181001|2018-08-02 05:30,2,2.759,2.76,2.758,2.76,7
20181001|2018-08-02 06:00,2,2.758,2.767,2.758,2.767,61
20181001|2018-08-02 06:30,2,2.767,2.777,2.764,2.775,208
20181001|2018-08-02 07:00,2,2.775,2.777,2.763,2.764,401
20181001|2018-08-02 07:30,2,2.763,2.77,2.758,2.77,1004
20181001|2018-08-02 08:00,2,2.77,2.782,2.769,2.769,1027
20181001|2018-08-02 08:30,2,2.769,2.776,2.768,2.773,606
20181001|2018-08-02 09:00,2,2.774,2.783,2.77,2.772,1108
20181001|2018-08-02 09:30,2,2.775,2.814,2.775,2.812,3537
20181001|2018-08-02 10:00,2,2.812,2.832,2.811,2.827,3418
20181001|2018-08-02 10:30,2,2.827,2.833,2.826,2.826,2286
20181001|2018-08-02 11:00,2,2.826,2.827,2.817,2.818,1518
20181001|2018-08-02 11:30,2,2.818,2.823,2.817,2.823,830
20181001|2018-08-02 12:00,2,2.823,2.83,2.823,2.829,975
20181001|2018-08-02 12:30,2,2.829,2.831,2.826,2.827,611
20181001|2018-08-02 13:00,2,2.827,2.832,2.819,2.821,2021
20181001|2018-08-02 13:30,2,2.82,2.823,2.818,2.822,854
20181001|2018-08-02 14:00,2,2.823,2.824,2.822,2.823,176
20181001|2018-08-02 14:30,2,2.823,2.825,2.821,2.821,349
20181001|2018-08-02 15:00,2,2.821,2.826,2.82,2.825,91
20181001|2018-08-02 15:30,2,2.825,2.826,2.825,2.826,101
20181001|2018-08-02 17:00,3,2.822,2.826,2.822,2.824,94
20181001|2018-08-02 17:30,3,2.825,2.825,2.825,2.825,2
20181001|2018-08-02 18:00,3,2.826,2.826,2.826,2.826,3
20181001|2018-08-02 19:00,3,2.824,2.824,2.823,2.823,5
20181001|2018-08-02 19:30,3,2.823,2.824,2.823,2.824,10
20181001|2018-08-02 20:00,3,2.823,2.823,2.823,2.823,6
20181001|2018-08-02 20:30,3,2.823,2.823,2.823,2.823,40
20181001|2018-08-02 21:00,3,2.823,2.824,2.823,2.824,112
20181001|2018-08-02 21:30,3,2.823,2.823,2.822,2.822,6
20181001|2018-08-02 22:00,3,2.823,2.823,2.823,2.823,1
20181001|2018-08-02 22:30,3,2.821,2.821,2.821,2.821,1
20181001|2018-08-02 23:30,3,2.821,2.823,2.821,2.823,8
20181001|2018-08-03 00:00,3,2.825,2.83,2.825,2.829,34
20181001|2018-08-03 00:30,3,2.828,2.828,2.827,2.827,4
20181001|2018-08-03 01:00,3,2.824,2.827,2.823,2.827,24
20181001|2018-08-03 01:30,3,2.828,2.828,2.827,2.828,63
20181001|2018-08-03 02:00,3,2.83,2.83,2.828,2.828,10
20181001|2018-08-03 02:30,3,2.827,2.827,2.826,2.826,17
20181001|2018-08-03 03:00,3,2.826,2.828,2.826,2.828,17
20181001|2018-08-03 03:30,3,2.825,2.826,2.823,2.826,15
20181001|2018-08-03 04:00,3,2.827,2.828,2.827,2.828,4
20181001|2018-08-03 04:30,3,2.828,2.833,2.826,2.826,76
20181001|2018-08-03 05:00,3,2.827,2.827,2.824,2.824,2
20181001|2018-08-03 05:30,3,2.826,2.831,2.826,2.831,11
20181001|2018-08-03 06:00,3,2.829,2.836,2.829,2.835,89
20181001|2018-08-03 06:30,3,2.834,2.843,2.833,2.839,347
20181001|2018-08-03 07:00,3,2.839,2.842,2.835,2.837,553
20181001|2018-08-03 07:30,3,2.837,2.853,2.836,2.847,1252
20181001|2018-08-03 08:00,3,2.848,2.855,2.844,2.851,2561
20181001|2018-08-03 08:30,3,2.85,2.854,2.842,2.852,1705
20181001|2018-08-03 09:00,3,2.852,2.859,2.852,2.857,1298
20181001|2018-08-03 09:30,3,2.856,2.866,2.856,2.86,2656
20181001|2018-08-03 10:00,3,2.86,2.867,2.86,2.867,1456
20181001|2018-08-03 10:30,3,2.867,2.867,2.861,2.863,1428
20181001|2018-08-03 11:00,3,2.864,2.867,2.863,2.864,770
20181001|2018-08-03 11:30,3,2.865,2.869,2.864,2.867,1310
20181001|2018-08-03 12:00,3,2.867,2.868,2.863,2.866,1204
20181001|2018-08-03 12:30,3,2.865,2.868,2.865,2.868,543
20181001|2018-08-03 13:00,3,2.868,2.87,2.86,2.862,1666
20181001|2018-08-03 13:30,3,2.862,2.863,2.86,2.86,838
20181001|2018-08-03 14:00,3,2.861,2.862,2.857,2.859,508
20181001|2018-08-03 14:30,3,2.86,2.86,2.853,2.856,423
20181001|2018-08-03 15:00,3,2.856,2.857,2.853,2.857,199
20181001|2018-08-03 15:30,3,2.858,2.861,2.855,2.855,88
20181001|2018-08-05 17:00,6,2.862,2.875,2.857,2.857,136
20181001|2018-08-05 17:30,6,2.859,2.862,2.858,2.861,12
20181001|2018-08-05 18:30,6,2.861,2.861,2.861,2.861,24
20181001|2018-08-05 19:00,6,2.862,2.863,2.862,2.863,4
20181001|2018-08-05 20:00,6,2.861,2.861,2.86,2.86,2
20181001|2018-08-05 20:30,6,2.861,2.862,2.861,2.862,32
20181001|2018-08-05 21:00,6,2.862,2.862,2.861,2.861,8
20181001|2018-08-05 21:30,6,2.861,2.861,2.861,2.861,16
20181001|2018-08-05 22:00,6,2.86,2.86,2.86,2.86,2
20181001|2018-08-05 22:30,6,2.859,2.859,2.858,2.858,4
20181001|2018-08-05 23:00,6,2.859,2.859,2.857,2.857,13
20181001|2018-08-05 23:30,6,2.856,2.857,2.855,2.857,21
20181001|2018-08-06 00:30,6,2.855,2.855,2.853,2.853,18
20181001|2018-08-06 01:00,6,2.853,2.853,2.853,2.853,5
20181001|2018-08-06 01:30,6,2.853,2.853,2.849,2.849,95
20181001|2018-08-06 02:00,6,2.849,2.85,2.846,2.849,63
20181001|2018-08-06 02:30,6,2.849,2.85,2.849,2.85,16
20181001|2018-08-06 03:00,6,2.852,2.852,2.851,2.852,4
20181001|2018-08-06 03:30,6,2.851,2.852,2.851,2.852,2
20181001|2018-08-06 04:30,6,2.85,2.85,2.849,2.849,3
20181001|2018-08-06 05:00,6,2.849,2.85,2.844,2.844,28
20181001|2018-08-06 05:30,6,2.845,2.846,2.845,2.845,6
20181001|2018-08-06 06:00,6,2.845,2.845,2.841,2.842,70
20181001|2018-08-06 06:30,6,2.842,2.856,2.841,2.85,175
20181001|2018-08-06 07:00,6,2.851,2.853,2.837,2.838,613
20181001|2018-08-06 07:30,6,2.838,2.843,2.835,2.838,739
20181001|2018-08-06 08:00,6,2.839,2.857,2.838,2.854,1357
20181001|2018-08-06 08:30,6,2.855,2.865,2.855,2.864,1518
20181001|2018-08-06 09:00,6,2.865,2.868,2.854,2.858,1258
20181001|2018-08-06 09:30,6,2.858,2.858,2.852,2.855,975
20181001|2018-08-06 10:00,6,2.856,2.863,2.856,2.858,1309
20181001|2018-08-06 10:30,6,2.859,2.866,2.858,2.865,840
20181001|2018-08-06 11:00,6,2.866,2.873,2.865,2.868,1189
20181001|2018-08-06 11:30,6,2.868,2.871,2.863,2.864,490
20181001|2018-08-06 12:00,6,2.864,2.865,2.861,2.861,591
20181001|2018-08-06 12:30,6,2.862,2.862,2.858,2.859,642
20181001|2018-08-06 13:00,6,2.86,2.867,2.859,2.866,1735
20181001|2018-08-06 13:30,6,2.866,2.868,2.863,2.864,740
20181001|2018-08-06 14:00,6,2.864,2.865,2.861,2.861,330
20181001|2018-08-06 14:30,6,2.861,2.866,2.861,2.863,316
20181001|2018-08-06 15:00,6,2.863,2.865,2.859,2.865,85
20181001|2018-08-06 15:30,6,2.864,2.869,2.864,2.868,69
20181001|2018-08-06 17:00,7,2.871,2.871,2.864,2.868,40
20181001|2018-08-06 17:30,7,2.868,2.869,2.867,2.869,20
20181001|2018-08-06 18:00,7,2.867,2.867,2.867,2.867,22
20181001|2018-08-06 18:30,7,2.867,2.867,2.866,2.867,16
20181001|2018-08-06 19:00,7,2.868,2.868,2.868,2.868,2
20181001|2018-08-06 19:30,7,2.868,2.869,2.868,2.869,3
20181001|2018-08-06 20:00,7,2.869,2.877,2.869,2.874,67
20181001|2018-08-06 20:30,7,2.874,2.876,2.874,2.875,26
20181001|2018-08-06 21:00,7,2.875,2.875,2.875,2.875,18
20181001|2018-08-06 21:30,7,2.876,2.876,2.876,2.876,75
20181001|2018-08-06 22:00,7,2.876,2.876,2.873,2.873,74
20181001|2018-08-06 22:30,7,2.873,2.873,2.871,2.872,39
20181001|2018-08-06 23:00,7,2.871,2.873,2.871,2.872,10
20181001|2018-08-06 23:30,7,2.872,2.873,2.872,2.872,32
20181001|2018-08-07 00:00,7,2.872,2.872,2.87,2.87,25
20181001|2018-08-07 00:30,7,2.871,2.871,2.87,2.87,19
20181001|2018-08-07 01:00,7,2.87,2.872,2.87,2.872,32
20181001|2018-08-07 01:30,7,2.872,2.876,2.872,2.876,12
20181001|2018-08-07 02:00,7,2.876,2.876,2.874,2.875,9
20181001|2018-08-07 02:30,7,2.875,2.875,2.874,2.874,18
20181001|2018-08-07 03:30,7,2.873,2.874,2.873,2.874,3
20181001|2018-08-07 04:00,7,2.875,2.876,2.875,2.875,9
20181001|2018-08-07 04:30,7,2.876,2.876,2.87,2.873,25
20181001|2018-08-07 05:00,7,2.871,2.874,2.871,2.874,28
20181001|2018-08-07 05:30,7,2.876,2.877,2.872,2.872,24
20181001|2018-08-07 06:00,7,2.872,2.877,2.871,2.872,110
20181001|2018-08-07 06:30,7,2.872,2.876,2.869,2.875,270
20181001|2018-08-07 07:00,7,2.875,2.884,2.873,2.883,1218
20181001|2018-08-07 07:30,7,2.883,2.891,2.881,2.887,2762
20181001|2018-08-07 08:00,7,2.887,2.894,2.882,2.886,1813
20181001|2018-08-07 08:30,7,2.886,2.898,2.886,2.894,2423
20181001|2018-08-07 09:00,7,2.895,2.899,2.893,2.895,1480
20181001|2018-08-07 09:30,7,2.894,2.902,2.891,2.901,1843
20181001|2018-08-07 10:00,7,2.901,2.902,2.889,2.893,1747
20181001|2018-08-07 10:30,7,2.893,2.897,2.892,2.896,1212
20181001|2018-08-07 11:00,7,2.896,2.899,2.895,2.898,1083
20181001|2018-08-07 11:30,7,2.898,2.9,2.897,2.898,1023
20181001|2018-08-07 12:00,7,2.899,2.899,2.891,2.891,934
20181001|2018-08-07 12:30,7,2.892,2.9,2.891,2.899,724
20181001|2018-08-07 13:00,7,2.9,2.903,2.898,2.901,5122
20181001|2018-08-07 13:30,7,2.902,2.904,2.899,2.9,831
20181001|2018-08-07 14:00,7,2.9,2.901,2.898,2.901,221
20181001|2018-08-07 14:30,7,2.901,2.902,2.9,2.9,396
20181001|2018-08-07 15:00,7,2.9,2.902,2.9,2.901,116
20181001|2018-08-07 15:30,7,2.901,2.901,2.898,2.898,111
20181001|2018-08-07 17:00,8,2.898,2.899,2.895,2.899,54
20181001|2018-08-07 17:30,8,2.898,2.898,2.898,2.898,8
20181001|2018-08-07 18:30,8,2.897,2.898,2.897,2.898,10
20181001|2018-08-07 19:00,8,2.896,2.896,2.895,2.895,5
20181001|2018-08-07 19:30,8,2.895,2.895,2.891,2.895,38
20181001|2018-08-07 20:00,8,2.894,2.894,2.892,2.894,22
20181001|2018-08-07 20:30,8,2.895,2.896,2.895,2.896,4
20181001|2018-08-07 21:00,8,2.895,2.897,2.895,2.896,38
20181001|2018-08-07 21:30,8,2.897,2.897,2.897,2.897,2
20181001|2018-08-07 22:00,8,2.898,2.899,2.897,2.899,24
20181001|2018-08-07 22:30,8,2.9,2.902,2.899,2.902,43
20181001|2018-08-07 23:00,8,2.901,2.901,2.899,2.899,18
20181001|2018-08-07 23:30,8,2.899,2.899,2.899,2.899,2
20181001|2018-08-08 00:00,8,2.899,2.899,2.895,2.897,33
20181001|2018-08-08 00:30,8,2.896,2.896,2.896,2.896,2
20181001|2018-08-08 01:00,8,2.896,2.897,2.895,2.897,16
20181001|2018-08-08 01:30,8,2.897,2.897,2.896,2.896,2
20181001|2018-08-08 02:00,8,2.897,2.898,2.897,2.897,17
20181001|2018-08-08 02:30,8,2.897,2.897,2.896,2.896,21
20181001|2018-08-08 03:00,8,2.898,2.9,2.898,2.9,6
20181001|2018-08-08 03:30,8,2.9,2.901,2.9,2.901,3
20181001|2018-08-08 04:00,8,2.9,2.9,2.9,2.9,2
20181001|2018-08-08 04:30,8,2.9,2.904,2.9,2.904,66
20181001|2018-08-08 05:00,8,2.904,2.907,2.902,2.903,72
20181001|2018-08-08 05:30,8,2.904,2.907,2.904,2.907,45
20181001|2018-08-08 06:00,8,2.905,2.905,2.899,2.901,107
20181001|2018-08-08 06:30,8,2.901,2.908,2.9,2.908,254
20181001|2018-08-08 07:00,8,2.907,2.91,2.901,2.908,813
20181001|2018-08-08 07:30,8,2.907,2.92,2.907,2.915,1311
20181001|2018-08-08 08:00,8,2.915,2.943,2.914,2.937,4814
20181001|2018-08-08 08:30,8,2.937,2.951,2.937,2.945,3456
20181001|2018-08-08 09:00,8,2.945,2.946,2.939,2.942,2365
20181001|2018-08-08 09:30,8,2.942,2.95,2.942,2.95,2530
20181001|2018-08-08 10:00,8,2.949,2.952,2.935,2.939,2789
20181001|2018-08-08 10:30,8,2.938,2.949,2.938,2.947,1659
20181001|2018-08-08 11:00,8,2.947,2.951,2.946,2.951,1715
20181001|2018-08-08 11:30,8,2.951,2.952,2.941,2.943,1921
20181001|2018-08-08 12:00,8,2.943,2.946,2.943,2.946,1219
20181001|2018-08-08 12:30,8,2.947,2.951,2.946,2.949,1942
20181001|2018-08-08 13:00,8,2.949,2.957,2.947,2.956,5346
20181001|2018-08-08 13:30,8,2.956,2.956,2.948,2.949,1559
20181001|2018-08-08 14:00,8,2.949,2.949,2.947,2.949,425
20181001|2018-08-08 14:30,8,2.949,2.951,2.947,2.948,697
20181001|2018-08-08 15:00,8,2.948,2.951,2.948,2.95,378
20181001|2018-08-08 15:30,8,2.949,2.951,2.949,2.95,161
20181001|2018-08-08 17:00,9,2.959,2.959,2.953,2.956,50
20181001|2018-08-08 17:30,9,2.956,2.956,2.955,2.955,6
20181001|2018-08-08 18:00,9,2.955,2.955,2.954,2.954,11
20181001|2018-08-08 18:30,9,2.955,2.955,2.955,2.955,3
20181001|2018-08-08 19:00,9,2.955,2.955,2.953,2.955,63
20181001|2018-08-08 19:30,9,2.953,2.954,2.953,2.953,30
20181001|2018-08-08 20:00,9,2.954,2.955,2.953,2.955,14
20181001|2018-08-08 20:30,9,2.954,2.956,2.954,2.955,35
20181001|2018-08-08 21:00,9,2.955,2.955,2.953,2.953,17
20181001|2018-08-08 21:30,9,2.953,2.953,2.952,2.952,17
20181001|2018-08-08 22:00,9,2.953,2.953,2.952,2.952,21
20181001|2018-08-08 22:30,9,2.952,2.952,2.95,2.951,18
20181001|2018-08-08 23:00,9,2.951,2.951,2.951,2.951,4
20181001|2018-08-08 23:30,9,2.951,2.951,2.95,2.951,10
20181001|2018-08-09 00:00,9,2.95,2.95,2.949,2.95,37
20181001|2018-08-09 00:30,9,2.95,2.95,2.948,2.948,6
20181001|2018-08-09 01:00,9,2.949,2.952,2.948,2.951,32
20181001|2018-08-09 01:30,9,2.95,2.951,2.95,2.95,8
20181001|2018-08-09 02:00,9,2.949,2.952,2.949,2.952,20
20181001|2018-08-09 02:30,9,2.951,2.954,2.95,2.953,40
20181001|2018-08-09 03:00,9,2.953,2.954,2.952,2.954,18
20181001|2018-08-09 03:30,9,2.953,2.953,2.95,2.953,51
20181001|2018-08-09 04:00,9,2.952,2.952,2.948,2.95,20
20181001|2018-08-09 04:30,9,2.95,2.953,2.95,2.952,29
20181001|2018-08-09 05:00,9,2.951,2.952,2.95,2.95,20
20181001|2018-08-09 05:30,9,2.951,2.955,2.951,2.953,14
20181001|2018-08-09 06:00,9,2.955,2.955,2.949,2.951,154
20181001|2018-08-09 06:30,9,2.952,2.956,2.947,2.951,170
20181001|2018-08-09 07:00,9,2.952,2.96,2.95,2.954,971
20181001|2018-08-09 07:30,9,2.953,2.954,2.946,2.953,891
20181001|2018-08-09 08:00,9,2.952,2.956,2.951,2.953,1803
20181001|2018-08-09 08:30,9,2.953,2.957,2.952,2.956,1464
20181001|2018-08-09 09:00,9,2.956,2.957,2.953,2.955,1631
20181001|2018-08-09 09:30,9,2.956,2.964,2.942,2.953,4451
20181001|2018-08-09 10:00,9,2.954,2.963,2.954,2.961,2152
20181001|2018-08-09 10:30,9,2.961,2.962,2.94,2.943,3075
20181001|2018-08-09 11:00,9,2.944,2.948,2.937,2.941,1259
20181001|2018-08-09 11:30,9,2.941,2.948,2.94,2.946,1001
20181001|2018-08-09 12:00,9,2.946,2.955,2.946,2.953,1082
20181001|2018-08-09 12:30,9,2.953,2.96,2.952,2.955,1297
20181001|2018-08-09 13:00,9,2.956,2.962,2.955,2.959,2365
20181001|2018-08-09 13:30,9,2.96,2.961,2.955,2.959,1096
20181001|2018-08-09 14:00,9,2.958,2.958,2.949,2.95,283
20181001|2018-08-09 14:30,9,2.95,2.961,2.95,2.955,1035
20181001|2018-08-09 15:00,9,2.954,2.955,2.95,2.951,121
20181001|2018-08-09 15:30,9,2.951,2.952,2.95,2.95,93
20181001|2018-08-09 17:00,10,2.95,2.952,2.95,2.951,13
20181001|2018-08-09 17:30,10,2.95,2.953,2.95,2.95,23
20181001|2018-08-09 18:00,10,2.949,2.949,2.947,2.949,12
20181001|2018-08-09 19:00,10,2.948,2.949,2.945,2.945,16
20181001|2018-08-09 19:30,10,2.946,2.947,2.942,2.946,29
20181001|2018-08-09 20:00,10,2.945,2.946,2.944,2.946,13
20181001|2018-08-09 20:30,10,2.946,2.949,2.946,2.948,26
20181001|2018-08-09 21:00,10,2.948,2.949,2.947,2.948,35
20181001|2018-08-09 21:30,10,2.948,2.949,2.947,2.949,36
20181001|2018-08-09 22:00,10,2.948,2.95,2.948,2.949,11
20181001|2018-08-09 22:30,10,2.948,2.949,2.945,2.949,46
20181001|2018-08-09 23:00,10,2.949,2.95,2.948,2.95,18
20181001|2018-08-09 23:30,10,2.949,2.949,2.946,2.946,17
20181001|2018-08-10 00:00,10,2.946,2.946,2.942,2.943,24
20181001|2018-08-10 00:30,10,2.944,2.945,2.94,2.942,52
20181001|2018-08-10 01:00,10,2.942,2.942,2.94,2.941,26
20181001|2018-08-10 01:30,10,2.942,2.943,2.941,2.942,13
20181001|2018-08-10 02:00,10,2.942,2.942,2.936,2.939,59
20181001|2018-08-10 02:30,10,2.939,2.944,2.939,2.944,34
20181001|2018-08-10 03:00,10,2.943,2.948,2.943,2.948,36
20181001|2018-08-10 03:30,10,2.948,2.951,2.946,2.951,39
20181001|2018-08-10 04:00,10,2.951,2.955,2.95,2.955,50
20181001|2018-08-10 04:30,10,2.955,2.957,2.951,2.954,69
20181001|2018-08-10 05:00,10,2.952,2.958,2.952,2.956,24
20181001|2018-08-10 05:30,10,2.955,2.959,2.954,2.957,64
20181001|2018-08-10 06:00,10,2.958,2.958,2.947,2.95,190
20181001|2018-08-10 06:30,10,2.95,2.956,2.949,2.949,226
20181001|2018-08-10 07:00,10,2.949,2.951,2.922,2.926,1363
20181001|2018-08-10 07:30,10,2.926,2.932,2.924,2.929,1249
20181001|2018-08-10 08:00,10,2.93,2.936,2.924,2.928,2578
20181001|2018-08-10 08:30,10,2.928,2.94,2.924,2.937,2984
20181001|2018-08-10 09:00,10,2.936,2.948,2.935,2.943,2477
20181001|2018-08-10 09:30,10,2.943,2.947,2.939,2.94,1912
20181001|2018-08-10 10:00,10,2.94,2.946,2.936,2.945,1345
20181001|2018-08-10 10:30,10,2.945,2.945,2.933,2.938,1908
20181001|2018-08-10 11:00,10,2.938,2.943,2.937,2.939,1111
20181001|2018-08-10 11:30,10,2.939,2.946,2.939,2.943,1686
20181001|2018-08-10 12:00,10,2.944,2.945,2.941,2.943,1162
20181001|2018-08-10 12:30,10,2.943,2.946,2.94,2.946,1162
20181001|2018-08-10 13:00,10,2.945,2.951,2.943,2.948,3148
20181001|2018-08-10 13:30,10,2.949,2.951,2.947,2.95,1103
20181001|2018-08-10 14:00,10,2.951,2.952,2.948,2.948,373
20181001|2018-08-10 14:30,10,2.948,2.95,2.946,2.947,390
20181001|2018-08-10 15:00,10,2.948,2.948,2.945,2.946,48
20181001|2018-08-10 15:30,10,2.946,2.946,2.94,2.94,180
20181001|2018-08-12 17:00,13,2.941,2.95,2.928,2.938,93
20181001|2018-08-12 17:30,13,2.937,2.937,2.937,2.937,6
20181001|2018-08-12 18:00,13,2.937,2.94,2.937,2.938,10
20181001|2018-08-12 18:30,13,2.937,2.937,2.937,2.937,5
20181001|2018-08-12 19:00,13,2.938,2.939,2.936,2.937,19
20181001|2018-08-12 19:30,13,2.935,2.935,2.932,2.932,45
20181001|2018-08-12 20:00,13,2.932,2.932,2.93,2.931,32
20181001|2018-08-12 20:30,13,2.931,2.931,2.93,2.931,52
20181001|2018-08-12 21:00,13,2.931,2.931,2.926,2.926,34
20181001|2018-08-12 21:30,13,2.926,2.927,2.922,2.923,56
20181001|2018-08-12 22:00,13,2.922,2.924,2.922,2.923,21
20181001|2018-08-12 22:30,13,2.924,2.925,2.923,2.924,29
20181001|2018-08-12 23:00,13,2.924,2.924,2.923,2.923,10
20181001|2018-08-12 23:30,13,2.923,2.923,2.922,2.922,25
20181001|2018-08-13 00:00,13,2.924,2.928,2.924,2.926,39
20181001|2018-08-13 00:30,13,2.927,2.927,2.925,2.925,21
20181001|2018-08-13 01:00,13,2.925,2.926,2.924,2.925,32
20181001|2018-08-13 01:30,13,2.925,2.928,2.925,2.927,30
20181001|2018-08-13 02:00,13,2.928,2.928,2.926,2.927,31
20181001|2018-08-13 02:30,13,2.927,2.928,2.924,2.924,86
20181001|2018-08-13 03:00,13,2.923,2.927,2.922,2.927,160
20181001|2018-08-13 03:30,13,2.927,2.927,2.925,2.927,22
20181001|2018-08-13 04:00,13,2.926,2.926,2.924,2.924,15
20181001|2018-08-13 04:30,13,2.925,2.926,2.924,2.924,26
20181001|2018-08-13 05:00,13,2.924,2.926,2.923,2.924,29
20181001|2018-08-13 05:30,13,2.923,2.923,2.92,2.922,92
20181001|2018-08-13 06:00,13,2.922,2.931,2.922,2.929,135
20181001|2018-08-13 06:30,13,2.929,2.934,2.913,2.919,781
20181001|2018-08-13 07:00,13,2.919,2.924,2.905,2.909,1255
20181001|2018-08-13 07:30,13,2.91,2.929,2.91,2.926,1142
20181001|2018-08-13 08:00,13,2.926,2.939,2.926,2.928,2379
20181001|2018-08-13 08:30,13,2.928,2.95,2.928,2.937,2419
20181001|2018-08-13 09:00,13,2.937,2.938,2.928,2.934,1317
20181001|2018-08-13 09:30,13,2.934,2.946,2.933,2.941,1816
20181001|2018-08-13 10:00,13,2.942,2.947,2.939,2.941,1471
20181001|2018-08-13 10:30,13,2.941,2.941,2.935,2.937,1508
20181001|2018-08-13 11:00,13,2.936,2.939,2.935,2.939,611
20181001|2018-08-13 11:30,13,2.939,2.94,2.935,2.935,963
20181001|2018-08-13 12:00,13,2.934,2.935,2.929,2.932,1237
20181001|2018-08-13 12:30,13,2.932,2.936,2.931,2.934,715
20181001|2018-08-13 13:00,13,2.934,2.939,2.934,2.935,2410
20181001|2018-08-13 13:30,13,2.934,2.935,2.931,2.934,894
20181001|2018-08-13 14:00,13,2.933,2.934,2.932,2.934,225
20181001|2018-08-13 14:30,13,2.934,2.939,2.93,2.936,968
20181001|2018-08-13 15:00,13,2.935,2.937,2.933,2.933,119
20181001|2018-08-13 15:30,13,2.933,2.933,2.931,2.933,135
20181001|2018-08-13 17:00,14,2.934,2.936,2.931,2.935,46
20181001|2018-08-13 17:30,14,2.934,2.936,2.933,2.936,32
20181001|2018-08-13 18:00,14,2.936,2.937,2.936,2.937,69
20181001|2018-08-13 19:00,14,2.936,2.937,2.935,2.935,15
20181001|2018-08-13 19:30,14,2.936,2.936,2.935,2.935,9
20181001|2018-08-13 20:00,14,2.936,2.94,2.936,2.937,72
20181001|2018-08-13 20:30,14,2.937,2.939,2.937,2.938,18
20181001|2018-08-13 21:00,14,2.937,2.937,2.936,2.937,14
20181001|2018-08-13 21:30,14,2.937,2.938,2.937,2.938,26
20181001|2018-08-13 22:00,14,2.938,2.94,2.938,2.938,24
20181001|2018-08-13 22:30,14,2.938,2.938,2.936,2.936,25
20181001|2018-08-13 23:00,14,2.935,2.938,2.935,2.938,17
20181001|2018-08-14 00:00,14,2.938,2.94,2.936,2.936,25
20181001|2018-08-14 00:30,14,2.938,2.938,2.938,2.938,3
20181001|2018-08-14 01:00,14,2.938,2.941,2.937,2.94,39
20181001|2018-08-14 01:30,14,2.94,2.94,2.937,2.937,10
20181001|2018-08-14 02:00,14,2.938,2.943,2.938,2.943,67
20181001|2018-08-14 02:30,14,2.942,2.942,2.937,2.937,23
20181001|2018-08-14 03:00,14,2.939,2.939,2.939,2.939,1
20181001|2018-08-14 03:30,14,2.94,2.94,2.94,2.94,1
20181001|2018-08-14 04:00,14,2.941,2.941,2.941,2.941,4
20181001|2018-08-14 04:30,14,2.94,2.94,2.933,2.933,54
20181001|2018-08-14 05:00,14,2.934,2.935,2.931,2.935,25
20181001|2018-08-14 05:30,14,2.936,2.937,2.934,2.937,13
20181001|2018-08-14 06:00,14,2.938,2.948,2.938,2.945,202
20181001|2018-08-14 06:30,14,2.945,2.947,2.941,2.946,306
20181001|2018-08-14 07:00,14,2.945,2.962,2.945,2.952,1097
20181001|2018-08-14 07:30,14,2.953,2.962,2.951,2.956,925
20181001|2018-08-14 08:00,14,2.956,2.963,2.953,2.956,1713
20181001|2018-08-14 08:30,14,2.956,2.974,2.953,2.971,3810
20181001|2018-08-14 09:00,14,2.971,2.975,2.966,2.967,1852
20181001|2018-08-14 09:30,14,2.968,2.974,2.968,2.973,1262
20181001|2018-08-14 10:00,14,2.973,2.977,2.971,2.975,1756
20181001|2018-08-14 10:30,14,2.975,2.977,2.97,2.973,1666
20181001|2018-08-14 11:00,14,2.974,2.979,2.972,2.973,1681
20181001|2018-08-14 11:30,14,2.972,2.975,2.97,2.971,1714
20181001|2018-08-14 12:00,14,2.97,2.971,2.96,2.964,2625
20181001|2018-08-14 12:30,14,2.963,2.972,2.963,2.968,1379
20181001|2018-08-14 13:00,14,2.968,2.969,2.959,2.965,5022
20181001|2018-08-14 13:30,14,2.965,2.969,2.962,2.963,1079
20181001|2018-08-14 14:00,14,2.963,2.967,2.962,2.966,329
20181001|2018-08-14 14:30,14,2.966,2.966,2.959,2.959,984
20181001|2018-08-14 15:00,14,2.96,2.963,2.959,2.963,148
20181001|2018-08-14 15:30,14,2.962,2.965,2.962,2.964,139
20181001|2018-08-14 17:00,15,2.96,2.96,2.947,2.959,39
20181001|2018-08-14 17:30,15,2.958,2.959,2.957,2.957,8
20181001|2018-08-14 18:00,15,2.958,2.958,2.956,2.957,21
20181001|2018-08-14 18:30,15,2.957,2.957,2.956,2.956,5
20181001|2018-08-14 19:00,15,2.957,2.957,2.957,2.957,4
20181001|2018-08-14 19:30,15,2.961,2.961,2.961,2.961,1
20181001|2018-08-14 20:00,15,2.961,2.964,2.961,2.962,21
20181001|2018-08-14 20:30,15,2.961,2.962,2.96,2.961,21
20181001|2018-08-14 21:00,15,2.96,2.96,2.959,2.959,18
20181001|2018-08-14 21:30,15,2.959,2.959,2.959,2.959,3
20181001|2018-08-14 22:00,15,2.96,2.96,2.959,2.959,10
20181001|2018-08-14 22:30,15,2.959,2.959,2.958,2.959,15
20181001|2018-08-14 23:00,15,2.959,2.96,2.959,2.959,3
20181001|2018-08-14 23:30,15,2.958,2.959,2.958,2.959,36
20181001|2018-08-15 00:00,15,2.958,2.96,2.958,2.96,8
20181001|2018-08-15 00:30,15,2.96,2.965,2.96,2.962,116
20181001|2018-08-15 01:00,15,2.96,2.961,2.96,2.961,7
20181001|2018-08-15 01:30,15,2.961,2.961,2.959,2.959,5
20181001|2018-08-15 02:00,15,2.958,2.958,2.955,2.957,32
20181001|2018-08-15 02:30,15,2.957,2.958,2.957,2.957,35
20181001|2018-08-15 03:00,15,2.956,2.957,2.954,2.954,59
20181001|2018-08-15 03:30,15,2.954,2.955,2.95,2.954,79
20181001|2018-08-15 04:00,15,2.955,2.955,2.954,2.954,45
20181001|2018-08-15 04:30,15,2.955,2.958,2.955,2.957,22
20181001|2018-08-15 05:00,15,2.957,2.958,2.954,2.955,36
20181001|2018-08-15 05:30,15,2.955,2.961,2.954,2.961,22
20181001|2018-08-15 06:00,15,2.962,2.962,2.943,2.945,288
20181001|2018-08-15 06:30,15,2.945,2.949,2.94,2.946,276
20181001|2018-08-15 07:00,15,2.946,2.949,2.94,2.947,845
20181001|2018-08-15 07:30,15,2.946,2.96,2.941,2.958,1411
20181001|2018-08-15 08:00,15,2.958,2.969,2.95,2.954,2767
20181001|2018-08-15 08:30,15,2.953,2.961,2.951,2.957,1757
20181001|2018-08-15 09:00,15,2.956,2.956,2.945,2.956,1404
20181001|2018-08-15 09:30,15,2.955,2.958,2.948,2.955,1303
20181001|2018-08-15 10:00,15,2.955,2.957,2.944,2.944,1367
20181001|2018-08-15 10:30,15,2.945,2.949,2.944,2.946,994
20181001|2018-08-15 11:00,15,2.947,2.95,2.946,2.947,1404
20181001|2018-08-15 11:30,15,2.947,2.95,2.944,2.947,1245
20181001|2018-08-15 12:00,15,2.947,2.949,2.943,2.944,1090
20181001|2018-08-15 12:30,15,2.944,2.947,2.942,2.943,772
20181001|2018-08-15 13:00,15,2.944,2.95,2.943,2.947,2325
20181001|2018-08-15 13:30,15,2.947,2.95,2.946,2.949,791
20181001|2018-08-15 14:00,15,2.948,2.949,2.947,2.947,145
20181001|2018-08-15 14:30,15,2.947,2.95,2.946,2.949,510
20181001|2018-08-15 15:00,15,2.948,2.949,2.945,2.945,119
20181001|2018-08-15 15:30,15,2.945,2.947,2.945,2.947,40
20181001|2018-08-15 17:00,16,2.948,2.948,2.943,2.943,14
20181001|2018-08-15 17:30,16,2.943,2.943,2.938,2.941,60
20181001|2018-08-15 18:00,16,2.941,2.941,2.938,2.938,16
20181001|2018-08-15 18:30,16,2.94,2.942,2.94,2.942,10
20181001|2018-08-15 19:00,16,2.942,2.943,2.939,2.939,38
20181001|2018-08-15 19:30,16,2.939,2.939,2.933,2.937,30
20181001|2018-08-15 20:00,16,2.937,2.937,2.936,2.936,17
20181001|2018-08-15 20:30,16,2.937,2.937,2.935,2.936,7
20181001|2018-08-15 21:00,16,2.935,2.936,2.935,2.936,36
20181001|2018-08-15 21:30,16,2.936,2.937,2.936,2.937,17
20181001|2018-08-15 22:00,16,2.938,2.939,2.938,2.938,26
20181001|2018-08-15 22:30,16,2.938,2.939,2.938,2.939,9
20181001|2018-08-15 23:00,16,2.939,2.939,2.939,2.939,1
20181001|2018-08-15 23:30,16,2.94,2.942,2.94,2.942,22
20181001|2018-08-16 00:00,16,2.941,2.942,2.941,2.941,12
20181001|2018-08-16 00:30,16,2.942,2.944,2.942,2.944,46
20181001|2018-08-16 01:00,16,2.944,2.944,2.942,2.943,63
20181001|2018-08-16 01:30,16,2.943,2.952,2.942,2.95,284
20181001|2018-08-16 02:00,16,2.95,2.951,2.947,2.95,24
20181001|2018-08-16 02:30,16,2.949,2.949,2.945,2.945,13
20181001|2018-08-16 03:00,16,2.945,2.946,2.944,2.944,15
20181001|2018-08-16 03:30,16,2.944,2.945,2.943,2.945,24
20181001|2018-08-16 04:00,16,2.946,2.95,2.946,2.948,37
20181001|2018-08-16 04:30,16,2.948,2.948,2.936,2.939,140
20181001|2018-08-16 05:00,16,2.94,2.941,2.936,2.938,19
20181001|2018-08-16 05:30,16,2.941,2.941,2.94,2.94,20
20181001|2018-08-16 06:00,16,2.939,2.949,2.938,2.947,112
20181001|2018-08-16 06:30,16,2.947,2.952,2.945,2.948,101
20181001|2018-08-16 07:00,16,2.948,2.95,2.944,2.945,516
20181001|2018-08-16 07:30,16,2.944,2.947,2.94,2.945,562
20181001|2018-08-16 08:00,16,2.946,2.955,2.945,2.951,2583
20181001|2018-08-16 08:30,16,2.951,2.954,2.941,2.943,1918
20181001|2018-08-16 09:00,16,2.944,2.944,2.933,2.937,2141
20181001|2018-08-16 09:30,16,2.937,2.937,2.898,2.908,7487
20181001|2018-08-16 10:00,16,2.908,2.926,2.904,2.92,4091
20181001|2018-08-16 10:30,16,2.92,2.922,2.913,2.92,1902
20181001|2018-08-16 11:00,16,2.919,2.924,2.917,2.92,1257
20181001|2018-08-16 11:30,16,2.92,2.926,2.918,2.925,1315
20181001|2018-08-16 12:00,16,2.925,2.925,2.919,2.92,1012
20181001|2018-08-16 12:30,16,2.92,2.921,2.915,2.921,1206
20181001|2018-08-16 13:00,16,2.92,2.921,2.911,2.911,4215
20181001|2018-08-16 13:30,16,2.912,2.915,2.91,2.912,1132
20181001|2018-08-16 14:00,16,2.913,2.914,2.912,2.913,211
20181001|2018-08-16 14:30,16,2.913,2.916,2.913,2.914,490
20181001|2018-08-16 15:00,16,2.914,2.916,2.914,2.915,147
20181001|2018-08-16 15:30,16,2.914,2.918,2.913,2.915,250
20181001|2018-08-16 17:00,17,2.913,2.92,2.913,2.919,13
20181001|2018-08-16 17:30,17,2.919,2.919,2.917,2.917,5
20181001|2018-08-16 18:00,17,2.919,2.919,2.919,2.919,1
20181001|2018-08-16 18:30,17,2.919,2.919,2.919,2.919,6
20181001|2018-08-16 19:00,17,2.919,2.921,2.919,2.92,17
20181001|2018-08-16 19:30,17,2.92,2.922,2.919,2.919,42
20181001|2018-08-16 20:00,17,2.92,2.92,2.92,2.92,10
20181001|2018-08-16 20:30,17,2.921,2.921,2.92,2.92,7
20181001|2018-08-16 21:00,17,2.921,2.922,2.921,2.922,15
20181001|2018-08-16 21:30,17,2.922,2.922,2.921,2.922,4
20181001|2018-08-16 22:00,17,2.922,2.923,2.921,2.921,28
20181001|2018-08-16 22:30,17,2.922,2.923,2.922,2.922,13
20181001|2018-08-16 23:00,17,2.922,2.922,2.92,2.92,14
20181001|2018-08-16 23:30,17,2.92,2.92,2.919,2.919,9
20181001|2018-08-17 00:00,17,2.918,2.921,2.917,2.921,15
20181001|2018-08-17 00:30,17,2.922,2.924,2.922,2.923,38
20181001|2018-08-17 01:00,17,2.923,2.923,2.921,2.922,71
20181001|2018-08-17 01:30,17,2.922,2.926,2.921,2.924,65
20181001|2018-08-17 02:00,17,2.924,2.925,2.922,2.925,73
20181001|2018-08-17 02:30,17,2.924,2.925,2.924,2.925,7
20181001|2018-08-17 03:00,17,2.926,2.93,2.926,2.93,100
20181001|2018-08-17 03:30,17,2.928,2.93,2.926,2.926,51
20181001|2018-08-17 04:00,17,2.927,2.928,2.924,2.924,24
20181001|2018-08-17 04:30,17,2.926,2.927,2.924,2.927,18
20181001|2018-08-17 05:00,17,2.928,2.932,2.923,2.93,89
20181001|2018-08-17 05:30,17,2.929,2.932,2.926,2.929,73
20181001|2018-08-17 06:00,17,2.928,2.932,2.928,2.93,133
20181001|2018-08-17 06:30,17,2.93,2.942,2.929,2.936,799
20181001|2018-08-17 07:00,17,2.937,2.941,2.932,2.937,790
20181001|2018-08-17 07:30,17,2.937,2.948,2.935,2.945,1639
20181001|2018-08-17 08:00,17,2.946,2.955,2.939,2.954,3339
20181001|2018-08-17 08:30,17,2.955,2.96,2.949,2.955,4024
20181001|2018-08-17 09:00,17,2.955,2.967,2.953,2.961,3187
20181001|2018-08-17 09:30,17,2.962,2.97,2.956,2.957,2936
20181001|2018-08-17 10:00,17,2.957,2.96,2.954,2.96,1783
20181001|2018-08-17 10:30,17,2.96,2.962,2.952,2.955,2235
20181001|2018-08-17 11:00,17,2.954,2.96,2.954,2.957,1774
20181001|2018-08-17 11:30,17,2.956,2.958,2.95,2.955,1736
20181001|2018-08-17 12:00,17,2.954,2.955,2.946,2.952,1328
20181001|2018-08-17 12:30,17,2.951,2.951,2.947,2.951,909
20181001|2018-08-17 13:00,17,2.95,2.954,2.947,2.949,3558
20181001|2018-08-17 13:30,17,2.949,2.95,2.946,2.949,1703
20181001|2018-08-17 14:00,17,2.949,2.951,2.948,2.949,785
20181001|2018-08-17 14:30,17,2.949,2.952,2.948,2.951,625
20181001|2018-08-17 15:00,17,2.95,2.952,2.947,2.948,152
20181001|2018-08-17 15:30,17,2.947,2.948,2.946,2.946,87
20181001|2018-08-19 17:00,20,2.94,2.94,2.922,2.927,198
20181001|2018-08-19 17:30,20,2.927,2.929,2.927,2.929,65
20181001|2018-08-19 18:00,20,2.926,2.928,2.925,2.925,22
20181001|2018-08-19 18:30,20,2.926,2.926,2.925,2.925,10
20181001|2018-08-19 19:00,20,2.926,2.928,2.926,2.927,49
20181001|2018-08-19 19:30,20,2.927,2.929,2.924,2.925,111
20181001|2018-08-19 20:00,20,2.925,2.926,2.923,2.924,56
20181001|2018-08-19 20:30,20,2.924,2.926,2.923,2.924,83
20181001|2018-08-19 21:00,20,2.923,2.924,2.921,2.922,50
20181001|2018-08-19 21:30,20,2.923,2.924,2.923,2.923,8
20181001|2018-08-19 22:00,20,2.923,2.924,2.922,2.923,35
20181001|2018-08-19 22:30,20,2.924,2.924,2.924,2.924,17
20181001|2018-08-19 23:00,20,2.924,2.925,2.921,2.921,77
20181001|2018-08-19 23:30,20,2.921,2.925,2.921,2.923,116
20181001|2018-08-20 00:00,20,2.922,2.922,2.92,2.921,27
20181001|2018-08-20 00:30,20,2.92,2.92,2.918,2.918,39
20181001|2018-08-20 01:00,20,2.918,2.919,2.905,2.906,208
20181001|2018-08-20 01:30,20,2.906,2.91,2.905,2.91,65
20181001|2018-08-20 02:00,20,2.909,2.912,2.908,2.908,62
20181001|2018-08-20 02:30,20,2.908,2.91,2.908,2.909,166
20181001|2018-08-20 03:00,20,2.909,2.91,2.909,2.91,117
20181001|2018-08-20 03:30,20,2.91,2.914,2.908,2.913,67
20181001|2018-08-20 04:00,20,2.912,2.921,2.909,2.914,175
20181001|2018-08-20 04:30,20,2.915,2.926,2.915,2.924,166
20181001|2018-08-20 05:00,20,2.922,2.922,2.913,2.915,134
20181001|2018-08-20 05:30,20,2.915,2.923,2.914,2.922,336
20181001|2018-08-20 06:00,20,2.923,2.923,2.91,2.912,627
20181001|2018-08-20 06:30,20,2.912,2.924,2.911,2.922,372
20181001|2018-08-20 07:00,20,2.923,2.927,2.916,2.926,790
20181001|2018-08-20 07:30,20,2.926,2.937,2.917,2.923,2233
20181001|2018-08-20 08:00,20,2.923,2.942,2.92,2.941,2379
20181001|2018-08-20 08:30,20,2.941,2.945,2.937,2.94,2207
20181001|2018-08-20 09:00,20,2.939,2.947,2.939,2.947,2304
20181001|2018-08-20 09:30,20,2.947,2.948,2.942,2.942,1732
20181001|2018-08-20 10:00,20,2.943,2.945,2.939,2.944,1638
20181001|2018-08-20 10:30,20,2.943,2.946,2.943,2.944,1213
20181001|2018-08-20 11:00,20,2.944,2.947,2.942,2.943,1023
20181001|2018-08-20 11:30,20,2.943,2.943,2.936,2.941,1412
20181001|2018-08-20 12:00,20,2.941,2.944,2.936,2.944,1214
20181001|2018-08-20 12:30,20,2.944,2.944,2.939,2.94,922
20181001|2018-08-20 13:00,20,2.94,2.94,2.93,2.932,4936
20181001|2018-08-20 13:30,20,2.933,2.939,2.932,2.937,1643
20181001|2018-08-20 14:00,20,2.937,2.94,2.937,2.939,452
20181001|2018-08-20 14:30,20,2.939,2.943,2.939,2.943,279
20181001|2018-08-20 15:00,20,2.943,2.945,2.941,2.944,168
20181001|2018-08-20 15:30,20,2.943,2.944,2.94,2.943,137
20181001|2018-08-20 17:00,21,2.944,2.952,2.944,2.948,78
20181001|2018-08-20 17:30,21,2.948,2.949,2.945,2.949,75
20181001|2018-08-20 18:00,21,2.947,2.947,2.945,2.946,63
20181001|2018-08-20 18:30,21,2.946,2.949,2.945,2.949,16
20181001|2018-08-20 19:00,21,2.949,2.951,2.948,2.95,94
20181001|2018-08-20 19:30,21,2.95,2.952,2.95,2.952,60
20181001|2018-08-20 20:00,21,2.951,2.953,2.95,2.953,59
20181001|2018-08-20 20:30,21,2.953,2.955,2.953,2.954,72
20181001|2018-08-20 21:00,21,2.954,2.955,2.953,2.953,63
20181001|2018-08-20 21:30,21,2.953,2.954,2.953,2.953,18
20181001|2018-08-20 22:00,21,2.952,2.952,2.949,2.949,53
20181001|2018-08-20 22:30,21,2.949,2.951,2.949,2.951,39
20181001|2018-08-20 23:00,21,2.951,2.952,2.95,2.951,19
20181001|2018-08-20 23:30,21,2.952,2.952,2.951,2.952,14
20181001|2018-08-21 00:00,21,2.952,2.952,2.951,2.952,25
20181001|2018-08-21 00:30,21,2.952,2.965,2.952,2.962,488
20181001|2018-08-21 01:00,21,2.963,2.964,2.961,2.962,57
20181001|2018-08-21 01:30,21,2.963,2.967,2.962,2.965,94
20181001|2018-08-21 02:00,21,2.966,2.967,2.965,2.966,104
20181001|2018-08-21 02:30,21,2.965,2.97,2.965,2.97,238
20181001|2018-08-21 03:00,21,2.969,2.969,2.963,2.965,91
20181001|2018-08-21 03:30,21,2.964,2.967,2.963,2.967,47
20181001|2018-08-21 04:00,21,2.966,2.966,2.963,2.964,57
20181001|2018-08-21 04:30,21,2.965,2.972,2.965,2.969,106
20181001|2018-08-21 05:00,21,2.969,2.972,2.968,2.97,43
20181001|2018-08-21 05:30,21,2.969,2.969,2.962,2.962,136
20181001|2018-08-21 06:00,21,2.962,2.965,2.958,2.959,704
20181001|2018-08-21 06:30,21,2.96,2.969,2.96,2.963,580
20181001|2018-08-21 07:00,21,2.962,2.969,2.959,2.962,1130
20181001|2018-08-21 07:30,21,2.961,2.966,2.953,2.958,1591
20181001|2018-08-21 08:00,21,2.959,2.967,2.952,2.954,3142
20181001|2018-08-21 08:30,21,2.954,2.958,2.947,2.951,2611
20181001|2018-08-21 09:00,21,2.951,2.951,2.94,2.947,1519
20181001|2018-08-21 09:30,21,2.948,2.955,2.947,2.954,1808
20181001|2018-08-21 10:00,21,2.955,2.957,2.95,2.953,1777
20181001|2018-08-21 10:30,21,2.953,2.955,2.95,2.953,1014
20181001|2018-08-21 11:00,21,2.953,2.957,2.953,2.955,1563
20181001|2018-08-21 11:30,21,2.956,2.967,2.955,2.964,2698
20181001|2018-08-21 12:00,21,2.965,2.967,2.961,2.966,1359
20181001|2018-08-21 12:30,21,2.966,2.966,2.954,2.956,1612
20181001|2018-08-21 13:00,21,2.955,2.966,2.955,2.963,4143
20181001|2018-08-21 13:30,21,2.963,2.965,2.96,2.964,1570
20181001|2018-08-21 14:00,21,2.965,2.97,2.965,2.968,513
20181001|2018-08-21 14:30,21,2.968,2.974,2.968,2.973,1075
20181001|2018-08-21 15:00,21,2.973,2.974,2.968,2.97,330
20181001|2018-08-21 15:30,21,2.97,2.973,2.969,2.971,448
20181001|2018-08-21 17:00,22,2.97,2.974,2.968,2.971,37
20181001|2018-08-21 17:30,22,2.971,2.972,2.97,2.971,34
20181001|2018-08-21 18:00,22,2.97,2.973,2.97,2.971,14
20181001|2018-08-21 18:30,22,2.971,2.971,2.969,2.969,36
20181001|2018-08-21 19:00,22,2.969,2.969,2.967,2.969,33
20181001|2018-08-21 19:30,22,2.969,2.972,2.969,2.969,153
20181001|2018-08-21 20:00,22,2.969,2.972,2.969,2.971,28
20181001|2018-08-21 20:30,22,2.97,2.973,2.97,2.972,40
20181001|2018-08-21 21:00,22,2.973,2.973,2.972,2.972,31
20181001|2018-08-21 21:30,22,2.972,2.972,2.972,2.972,13
20181001|2018-08-21 22:00,22,2.972,2.973,2.971,2.973,14
20181001|2018-08-21 22:30,22,2.972,2.973,2.972,2.973,3
20181001|2018-08-21 23:00,22,2.973,2.973,2.972,2.972,23
20181001|2018-08-21 23:30,22,2.972,2.972,2.971,2.972,43
20181001|2018-08-22 00:00,22,2.972,2.972,2.97,2.97,31
20181001|2018-08-22 00:30,22,2.97,2.97,2.969,2.97,17
20181001|2018-08-22 01:00,22,2.97,2.97,2.969,2.97,28
20181001|2018-08-22 01:30,22,2.97,2.971,2.97,2.971,13
20181001|2018-08-22 02:00,22,2.97,2.971,2.969,2.97,64
20181001|2018-08-22 03:00,22,2.971,2.972,2.963,2.968,111
20181001|2018-08-22 03:30,22,2.968,2.972,2.967,2.971,111
20181001|2018-08-22 04:00,22,2.971,2.972,2.967,2.97,41
20181001|2018-08-22 04:30,22,2.969,2.97,2.966,2.968,165
20181001|2018-08-22 05:00,22,2.968,2.968,2.961,2.964,154
20181001|2018-08-22 05:30,22,2.964,2.965,2.956,2.957,145
20181001|2018-08-22 06:00,22,2.957,2.962,2.956,2.956,144
20181001|2018-08-22 06:30,22,2.957,2.967,2.956,2.964,753
20181001|2018-08-22 07:00,22,2.965,2.973,2.951,2.957,1354
20181001|2018-08-22 07:30,22,2.956,2.959,2.948,2.956,1291
20181001|2018-08-22 08:00,22,2.956,2.958,2.946,2.949,2080
20181001|2018-08-22 08:30,22,2.949,2.957,2.948,2.951,2537
20181001|2018-08-22 09:00,22,2.952,2.959,2.951,2.952,1922
20181001|2018-08-22 09:30,22,2.952,2.954,2.945,2.946,1582
20181001|2018-08-22 10:00,22,2.946,2.949,2.942,2.947,2052
20181001|2018-08-22 10:30,22,2.946,2.951,2.946,2.951,1161
20181001|2018-08-22 11:00,22,2.95,2.957,2.95,2.953,1074
20181001|2018-08-22 11:30,22,2.953,2.955,2.95,2.954,1216
20181001|2018-08-22 12:00,22,2.954,2.954,2.943,2.944,1112
20181001|2018-08-22 12:30,22,2.944,2.947,2.943,2.945,1000
20181001|2018-08-22 13:00,22,2.945,2.948,2.941,2.944,2895
20181001|2018-08-22 13:30,22,2.944,2.949,2.942,2.949,1423
20181001|2018-08-22 14:00,22,2.949,2.951,2.946,2.949,544
20181001|2018-08-22 14:30,22,2.948,2.951,2.944,2.949,1230
20181001|2018-08-22 15:00,22,2.949,2.951,2.943,2.943,207
20181001|2018-08-22 15:30,22,2.943,2.945,2.942,2.942,100
20181001|2018-08-22 17:00,23,2.944,2.946,2.932,2.939,134
20181001|2018-08-22 17:30,23,2.938,2.941,2.938,2.941,24
20181001|2018-08-22 18:00,23,2.94,2.944,2.94,2.944,15
20181001|2018-08-22 18:30,23,2.943,2.946,2.943,2.943,31
20181001|2018-08-22 19:00,23,2.944,2.946,2.943,2.944,48
20181001|2018-08-22 19:30,23,2.944,2.945,2.944,2.944,11
20181001|2018-08-22 20:00,23,2.943,2.945,2.943,2.945,5
20181001|2018-08-22 20:30,23,2.944,2.945,2.94,2.94,66
20181001|2018-08-22 21:00,23,2.941,2.942,2.94,2.94,65
20181001|2018-08-22 21:30,23,2.941,2.941,2.94,2.94,7
20181001|2018-08-22 22:00,23,2.94,2.94,2.939,2.94,29
20181001|2018-08-22 22:30,23,2.939,2.94,2.939,2.94,2
20181001|2018-08-22 23:00,23,2.94,2.941,2.94,2.941,5
20181001|2018-08-22 23:30,23,2.94,2.94,2.939,2.939,15
20181001|2018-08-23 00:00,23,2.94,2.94,2.939,2.939,38
20181001|2018-08-23 00:30,23,2.939,2.94,2.939,2.939,151
20181001|2018-08-23 01:00,23,2.94,2.94,2.939,2.939,69
20181001|2018-08-23 01:30,23,2.939,2.94,2.935,2.935,174
20181001|2018-08-23 02:00,23,2.936,2.939,2.935,2.936,142
20181001|2018-08-23 02:30,23,2.936,2.937,2.935,2.935,53
20181001|2018-08-23 03:00,23,2.935,2.936,2.935,2.936,56
20181001|2018-08-23 03:30,23,2.937,2.937,2.935,2.936,71
20181001|2018-08-23 04:00,23,2.936,2.941,2.936,2.941,57
20181001|2018-08-23 04:30,23,2.94,2.944,2.94,2.944,149
20181001|2018-08-23 05:00,23,2.945,2.945,2.944,2.945,111
20181001|2018-08-23 05:30,23,2.945,2.946,2.944,2.946,153
20181001|2018-08-23 06:00,23,2.946,2.95,2.945,2.949,627
20181001|2018-08-23 06:30,23,2.95,2.95,2.94,2.941,446
20181001|2018-08-23 07:00,23,2.941,2.944,2.936,2.941,1032
20181001|2018-08-23 07:30,23,2.94,2.941,2.926,2.93,2560
20181001|2018-08-23 08:00,23,2.931,2.947,2.929,2.945,2243
20181001|2018-08-23 08:30,23,2.945,2.947,2.927,2.932,3477
20181001|2018-08-23 09:00,23,2.931,2.935,2.93,2.932,1575
20181001|2018-08-23 09:30,23,2.932,2.954,2.932,2.942,6573
20181001|2018-08-23 10:00,23,2.942,2.952,2.942,2.948,1841
20181001|2018-08-23 10:30,23,2.948,2.951,2.947,2.95,1068
20181001|2018-08-23 11:00,23,2.95,2.953,2.949,2.952,1126
20181001|2018-08-23 11:30,23,2.951,2.964,2.95,2.961,2356
20181001|2018-08-23 12:00,23,2.962,2.969,2.958,2.964,2859
20181001|2018-08-23 12:30,23,2.963,2.964,2.957,2.958,2083
20181001|2018-08-23 13:00,23,2.958,2.96,2.95,2.953,4236
20181001|2018-08-23 13:30,23,2.954,2.956,2.952,2.955,1255
20181001|2018-08-23 14:00,23,2.954,2.96,2.953,2.957,838
20181001|2018-08-23 14:30,23,2.958,2.959,2.955,2.955,323
20181001|2018-08-23 15:00,23,2.956,2.958,2.955,2.957,362
20181001|2018-08-23 15:30,23,2.957,2.959,2.956,2.958,122
20181001|2018-08-23 17:00,24,2.967,2.967,2.959,2.959,74
20181001|2018-08-23 17:30,24,2.96,2.96,2.959,2.959,11
20181001|2018-08-23 18:00,24,2.959,2.96,2.958,2.958,4
20181001|2018-08-23 18:30,24,2.96,2.961,2.959,2.96,28
20181001|2018-08-23 19:00,24,2.959,2.96,2.957,2.96,56
20181001|2018-08-23 19:30,24,2.96,2.96,2.959,2.96,13
20181001|2018-08-23 20:00,24,2.959,2.962,2.959,2.961,30
20181001|2018-08-23 20:30,24,2.962,2.963,2.96,2.962,170
20181001|2018-08-23 21:00,24,2.96,2.96,2.958,2.959,69
20181001|2018-08-23 21:30,24,2.958,2.959,2.955,2.958,124
20181001|2018-08-23 22:00,24,2.957,2.959,2.957,2.958,10
20181001|2018-08-23 22:30,24,2.958,2.96,2.957,2.96,38
20181001|2018-08-23 23:00,24,2.959,2.96,2.958,2.958,15
20181001|2018-08-23 23:30,24,2.958,2.959,2.958,2.959,27
20181001|2018-08-24 00:00,24,2.959,2.96,2.959,2.96,22
20181001|2018-08-24 00:30,24,2.959,2.961,2.959,2.961,28
20181001|2018-08-24 01:00,24,2.961,2.963,2.96,2.963,45
20181001|2018-08-24 01:30,24,2.962,2.962,2.959,2.96,47
20181001|2018-08-24 02:00,24,2.96,2.961,2.956,2.961,118
20181001|2018-08-24 02:30,24,2.96,2.965,2.959,2.961,188
20181001|2018-08-24 03:00,24,2.961,2.961,2.958,2.96,58
20181001|2018-08-24 03:30,24,2.96,2.961,2.959,2.961,36
20181001|2018-08-24 04:00,24,2.961,2.961,2.956,2.957,59
20181001|2018-08-24 04:30,24,2.956,2.957,2.954,2.957,105
20181001|2018-08-24 05:00,24,2.955,2.955,2.951,2.954,111
20181001|2018-08-24 05:30,24,2.954,2.954,2.949,2.953,184
20181001|2018-08-24 06:00,24,2.953,2.954,2.949,2.95,325
20181001|2018-08-24 06:30,24,2.95,2.951,2.938,2.947,1254
20181001|2018-08-24 07:00,24,2.946,2.949,2.936,2.948,1570
20181001|2018-08-24 07:30,24,2.949,2.95,2.933,2.941,1996
20181001|2018-08-24 08:00,24,2.941,2.949,2.932,2.932,3628
20181001|2018-08-24 08:30,24,2.932,2.937,2.927,2.936,4266
20181001|2018-08-24 09:00,24,2.936,2.937,2.93,2.93,2426
20181001|2018-08-24 09:30,24,2.93,2.932,2.925,2.927,3036
20181001|2018-08-24 10:00,24,2.926,2.927,2.919,2.922,3469
20181001|2018-08-24 10:30,24,2.922,2.927,2.922,2.925,2359
20181001|2018-08-24 11:00,24,2.926,2.926,2.915,2.918,3167
20181001|2018-08-24 11:30,24,2.917,2.92,2.913,2.918,3050
20181001|2018-08-24 12:00,24,2.918,2.919,2.914,2.918,1572
20181001|2018-08-24 12:30,24,2.917,2.92,2.916,2.92,1219
20181001|2018-08-24 13:00,24,2.919,2.92,2.911,2.913,5168
20181001|2018-08-24 13:30,24,2.913,2.914,2.911,2.914,1864
20181001|2018-08-24 14:00,24,2.913,2.913,2.91,2.911,1054
20181001|2018-08-24 14:30,24,2.912,2.914,2.911,2.911,638
20181001|2018-08-24 15:00,24,2.911,2.912,2.904,2.906,700
20181001|2018-08-24 15:30,24,2.906,2.908,2.904,2.904,271
20181001|2018-08-26 17:00,27,2.9,2.902,2.892,2.897,1271
20181001|2018-08-26 17:30,27,2.897,2.905,2.897,2.905,285
20181001|2018-08-26 18:00,27,2.905,2.907,2.903,2.905,406
20181001|2018-08-26 18:30,27,2.906,2.906,2.903,2.905,147
20181001|2018-08-26 19:00,27,2.905,2.91,2.905,2.907,300
20181001|2018-08-26 19:30,27,2.908,2.909,2.906,2.907,72
20181001|2018-08-26 20:00,27,2.906,2.909,2.905,2.907,143
20181001|2018-08-26 20:30,27,2.907,2.907,2.904,2.905,121
20181001|2018-08-26 21:00,27,2.905,2.907,2.905,2.906,52
20181001|2018-08-26 21:30,27,2.906,2.908,2.906,2.907,51
20181001|2018-08-26 22:00,27,2.906,2.906,2.905,2.905,15
20181001|2018-08-26 22:30,27,2.905,2.908,2.904,2.905,147
20181001|2018-08-26 23:00,27,2.906,2.909,2.905,2.909,82
20181001|2018-08-26 23:30,27,2.908,2.91,2.907,2.907,93
20181001|2018-08-27 00:00,27,2.908,2.909,2.908,2.908,77
20181001|2018-08-27 00:30,27,2.908,2.91,2.907,2.908,196
20181001|2018-08-27 01:00,27,2.908,2.908,2.906,2.906,132
20181001|2018-08-27 01:30,27,2.906,2.907,2.903,2.904,189
20181001|2018-08-27 02:00,27,2.904,2.906,2.902,2.902,187
20181001|2018-08-27 02:30,27,2.902,2.905,2.902,2.903,127
20181001|2018-08-27 03:00,27,2.903,2.905,2.902,2.903,155
20181001|2018-08-27 03:30,27,2.903,2.904,2.902,2.902,102
20181001|2018-08-27 04:00,27,2.903,2.906,2.902,2.905,159
20181001|2018-08-27 04:30,27,2.906,2.907,2.904,2.905,173
20181001|2018-08-27 05:00,27,2.904,2.906,2.903,2.904,224
20181001|2018-08-27 05:30,27,2.905,2.906,2.904,2.905,138
20181001|2018-08-27 06:00,27,2.905,2.909,2.902,2.907,467
20181001|2018-08-27 06:30,27,2.907,2.91,2.902,2.904,774
20181001|2018-08-27 07:00,27,2.904,2.905,2.897,2.905,2443
20181001|2018-08-27 07:30,27,2.905,2.905,2.893,2.9,2705
20181001|2018-08-27 08:00,27,2.9,2.912,2.876,2.881,10654
20181001|2018-08-27 08:30,27,2.882,2.89,2.879,2.887,4557
20181001|2018-08-27 09:00,27,2.886,2.889,2.881,2.888,3053
20181001|2018-08-27 09:30,27,2.888,2.888,2.879,2.882,2468
20181001|2018-08-27 10:00,27,2.882,2.883,2.877,2.878,2194
20181001|2018-08-27 10:30,27,2.878,2.884,2.877,2.882,2580
20181001|2018-08-27 11:00,27,2.882,2.883,2.877,2.878,2343
20181001|2018-08-27 11:30,27,2.877,2.879,2.869,2.871,5735
20181001|2018-08-27 12:00,27,2.871,2.877,2.866,2.873,4505
20181001|2018-08-27 12:30,27,2.874,2.884,2.873,2.878,3152
20181001|2018-08-27 13:00,27,2.878,2.881,2.867,2.869,7594
20181001|2018-08-27 13:30,27,2.868,2.871,2.868,2.868,2975
20181001|2018-08-27 14:00,27,2.868,2.871,2.866,2.867,1227
20181001|2018-08-27 14:30,27,2.868,2.869,2.864,2.867,1315
20181001|2018-08-27 15:00,27,2.867,2.87,2.867,2.867,512
20181001|2018-08-27 15:30,27,2.867,2.868,2.866,2.868,315
20181001|2018-08-27 17:00,28,2.868,2.869,2.865,2.868,95
20181001|2018-08-27 17:30,28,2.869,2.87,2.866,2.866,155
20181001|2018-08-27 18:00,28,2.866,2.867,2.864,2.867,80
20181001|2018-08-27 18:30,28,2.867,2.867,2.865,2.866,36
20181001|2018-08-27 19:00,28,2.866,2.87,2.866,2.868,220
20181001|2018-08-27 19:30,28,2.869,2.87,2.867,2.868,207
20181001|2018-08-27 20:00,28,2.867,2.87,2.867,2.868,122
20181001|2018-08-27 20:30,28,2.868,2.87,2.866,2.867,113
20181001|2018-08-27 21:00,28,2.868,2.868,2.866,2.866,73
20181001|2018-08-27 21:30,28,2.866,2.867,2.862,2.865,182
20181001|2018-08-27 22:00,28,2.864,2.864,2.863,2.864,44
20181001|2018-08-27 22:30,28,2.864,2.864,2.862,2.863,142
20181001|2018-08-27 23:00,28,2.863,2.864,2.862,2.864,50
20181001|2018-08-27 23:30,28,2.864,2.866,2.863,2.865,198
20181001|2018-08-28 00:00,28,2.864,2.865,2.862,2.864,98
20181001|2018-08-28 00:30,28,2.863,2.865,2.863,2.865,80
20181001|2018-08-28 01:00,28,2.864,2.868,2.863,2.868,138
20181001|2018-08-28 01:30,28,2.867,2.868,2.866,2.866,95
20181001|2018-08-28 02:00,28,2.866,2.866,2.862,2.863,244
20181001|2018-08-28 02:30,28,2.863,2.867,2.862,2.864,290
20181001|2018-08-28 03:00,28,2.864,2.869,2.863,2.867,599
20181001|2018-08-28 03:30,28,2.866,2.87,2.866,2.869,197
20181001|2018-08-28 04:00,28,2.868,2.87,2.866,2.868,382
20181001|2018-08-28 04:30,28,2.868,2.872,2.866,2.87,656
20181001|2018-08-28 05:00,28,2.87,2.872,2.867,2.871,681
20181001|2018-08-28 05:30,28,2.871,2.873,2.869,2.87,673
20181001|2018-08-28 06:00,28,2.871,2.871,2.857,2.857,1518
20181001|2018-08-28 06:30,28,2.857,2.858,2.847,2.855,2493
20181001|2018-08-28 07:00,28,2.855,2.865,2.848,2.862,4431
20181001|2018-08-28 07:30,28,2.863,2.866,2.853,2.866,4685
20181001|2018-08-28 08:00,28,2.865,2.865,2.85,2.857,8726
20181001|2018-08-28 08:30,28,2.857,2.86,2.851,2.853,4461
20181001|2018-08-28 09:00,28,2.852,2.854,2.85,2.851,3219
20181001|2018-08-28 09:30,28,2.852,2.852,2.839,2.84,7327
20181001|2018-08-28 10:00,28,2.84,2.842,2.833,2.836,7011
20181001|2018-08-28 10:30,28,2.836,2.843,2.834,2.843,4808
20181001|2018-08-28 11:00,28,2.843,2.846,2.838,2.839,4243
20181001|2018-08-28 11:30,28,2.838,2.845,2.838,2.844,3031
20181001|2018-08-28 12:00,28,2.844,2.848,2.842,2.847,4059
20181001|2018-08-28 12:30,28,2.848,2.852,2.846,2.847,3111
20181001|2018-08-28 13:00,28,2.847,2.848,2.842,2.845,7303
20181001|2018-08-28 13:30,28,2.845,2.846,2.842,2.845,2761
20181001|2018-08-28 14:00,28,2.845,2.849,2.845,2.848,694
20181001|2018-08-28 14:30,28,2.848,2.849,2.843,2.847,1138
20181001|2018-08-28 15:00,28,2.846,2.852,2.846,2.85,813
20181001|2018-08-28 15:30,28,2.85,2.851,2.848,2.848,842
20181001|2018-08-28 17:00,29,2.854,2.854,2.848,2.85,201
20181001|2018-08-28 17:30,29,2.85,2.85,2.849,2.849,24
20181001|2018-08-28 18:00,29,2.849,2.85,2.849,2.85,122
20181001|2018-08-28 18:30,29,2.849,2.851,2.849,2.851,18
20181001|2018-08-28 19:00,29,2.85,2.853,2.848,2.849,256
20181001|2018-08-28 19:30,29,2.849,2.851,2.848,2.85,56
20181001|2018-08-28 20:00,29,2.85,2.851,2.849,2.849,59
20181001|2018-08-28 20:30,29,2.85,2.851,2.847,2.848,133
20181001|2018-08-28 21:00,29,2.849,2.85,2.849,2.85,31
20181001|2018-08-28 21:30,29,2.85,2.851,2.85,2.85,23
20181001|2018-08-28 22:00,29,2.851,2.851,2.849,2.85,80
20181001|2018-08-28 22:30,29,2.851,2.851,2.85,2.85,37
20181001|2018-08-28 23:00,29,2.85,2.85,2.849,2.849,46
20181001|2018-08-28 23:30,29,2.849,2.851,2.849,2.849,123
20181001|2018-08-29 00:00,29,2.849,2.851,2.849,2.851,72
20181001|2018-08-29 00:30,29,2.851,2.851,2.849,2.849,63
20181001|2018-08-29 01:00,29,2.85,2.851,2.849,2.85,87
20181001|2018-08-29 01:30,29,2.85,2.851,2.847,2.847,169
20181001|2018-08-29 02:00,29,2.847,2.849,2.844,2.844,236
20181001|2018-08-29 02:30,29,2.843,2.843,2.838,2.839,487
20181001|2018-08-29 03:00,29,2.839,2.84,2.836,2.837,507
20181001|2018-08-29 03:30,29,2.837,2.838,2.836,2.837,219
20181001|2018-08-29 04:00,29,2.836,2.838,2.83,2.838,828
20181001|2018-08-29 04:30,29,2.838,2.842,2.836,2.837,370
20181001|2018-08-29 05:00,29,2.837,2.839,2.835,2.837,301
20181001|2018-08-29 05:30,29,2.837,2.841,2.831,2.839,719
20181001|2018-08-29 06:00,29,2.839,2.853,2.837,2.848,1535
20181001|2018-08-29 06:30,29,2.847,2.861,2.842,2.855,2609
20181001|2018-08-29 07:00,29,2.855,2.866,2.849,2.862,4347
20181001|2018-08-29 07:30,29,2.862,2.872,2.86,2.864,5021
20181001|2018-08-29 08:00,29,2.865,2.865,2.855,2.859,5698
20181001|2018-08-29 08:30,29,2.859,2.86,2.851,2.859,5604
20181001|2018-08-29 09:00,29,2.858,2.859,2.845,2.846,5375
20181001|2018-08-29 09:30,29,2.846,2.848,2.836,2.84,5469
20181001|2018-08-29 10:00,29,2.84,2.847,2.834,2.846,5655
20181001|2018-08-29 10:30,29,2.846,2.853,2.84,2.85,3919
20181001|2018-08-29 11:00,29,2.849,2.851,2.847,2.848,3861
20181001|2018-08-29 11:30,29,2.849,2.861,2.848,2.856,4162
20181001|2018-08-29 12:00,29,2.857,2.862,2.852,2.854,4228
20181001|2018-08-29 12:30,29,2.854,2.875,2.851,2.87,8320
20181001|2018-08-29 13:00,29,2.87,2.872,2.861,2.862,14207
20181001|2018-08-29 13:30,29,2.861,2.869,2.861,2.869,4297
20181001|2018-08-29 14:00,29,2.869,2.869,2.866,2.869,1241
20181001|2018-08-29 14:30,29,2.869,2.873,2.867,2.872,1474
20181001|2018-08-29 15:00,29,2.872,2.875,2.87,2.873,1133
20181001|2018-08-29 15:30,29,2.874,2.876,2.873,2.874,809
20181001|2018-08-29 17:00,30,2.875,2.877,2.862,2.869,726
20181001|2018-08-29 17:30,30,2.868,2.871,2.866,2.869,218
20181001|2018-08-29 18:00,30,2.869,2.87,2.868,2.868,68
20181001|2018-08-29 18:30,30,2.868,2.87,2.867,2.869,81
20181001|2018-08-29 19:00,30,2.868,2.871,2.868,2.871,38
20181001|2018-08-29 19:30,30,2.871,2.871,2.87,2.871,31
20181001|2018-08-29 20:00,30,2.871,2.871,2.87,2.87,43
20181001|2018-08-29 20:30,30,2.869,2.87,2.868,2.87,152
20181001|2018-08-29 21:00,30,2.869,2.87,2.868,2.869,35
20181001|2018-08-29 21:30,30,2.869,2.87,2.869,2.869,43
20181001|2018-08-29 22:00,30,2.87,2.87,2.868,2.868,31
20181001|2018-08-29 22:30,30,2.87,2.874,2.87,2.873,211
20181001|2018-08-29 23:00,30,2.873,2.877,2.872,2.874,312
20181001|2018-08-29 23:30,30,2.874,2.874,2.869,2.87,94
20181001|2018-08-30 00:00,30,2.87,2.87,2.869,2.869,25
20181001|2018-08-30 00:30,30,2.869,2.872,2.869,2.872,50
20181001|2018-08-30 01:00,30,2.873,2.875,2.872,2.873,112
20181001|2018-08-30 01:30,30,2.874,2.876,2.872,2.872,141
20181001|2018-08-30 02:00,30,2.872,2.873,2.871,2.871,143
20181001|2018-08-30 02:30,30,2.872,2.876,2.871,2.874,228
20181001|2018-08-30 03:00,30,2.874,2.876,2.873,2.875,155
20181001|2018-08-30 03:30,30,2.875,2.876,2.873,2.874,115
20181001|2018-08-30 04:00,30,2.874,2.874,2.87,2.873,324
20181001|2018-08-30 04:30,30,2.874,2.879,2.873,2.877,296
20181001|2018-08-30 05:00,30,2.877,2.885,2.877,2.884,741
20181001|2018-08-30 05:30,30,2.884,2.888,2.88,2.884,832
20181001|2018-08-30 06:00,30,2.885,2.89,2.879,2.884,1353
20181001|2018-08-30 06:30,30,2.884,2.889,2.88,2.887,1181
20181001|2018-08-30 07:00,30,2.887,2.889,2.875,2.878,2321
20181001|2018-08-30 07:30,30,2.878,2.889,2.875,2.888,3017
20181001|2018-08-30 08:00,30,2.888,2.888,2.872,2.882,5892
20181001|2018-08-30 08:30,30,2.881,2.884,2.864,2.867,7366
20181001|2018-08-30 09:00,30,2.867,2.877,2.864,2.868,5854
20181001|2018-08-30 09:30,30,2.868,2.868,2.841,2.863,16400
20181001|2018-08-30 10:00,30,2.864,2.875,2.859,2.875,6519
20181001|2018-08-30 10:30,30,2.874,2.879,2.867,2.869,5373
20181001|2018-08-30 11:00,30,2.868,2.869,2.858,2.858,2418
20181001|2018-08-30 11:30,30,2.858,2.864,2.856,2.863,3088
20181001|2018-08-30 12:00,30,2.862,2.876,2.862,2.874,3541
20181001|2018-08-30 12:30,30,2.874,2.882,2.874,2.875,3501
20181001|2018-08-30 13:00,30,2.875,2.879,2.872,2.874,4997
20181001|2018-08-30 13:30,30,2.873,2.884,2.873,2.883,2038
20181001|2018-08-30 14:00,30,2.884,2.885,2.882,2.885,784
20181001|2018-08-30 14:30,30,2.885,2.887,2.881,2.884,1208
20181001|2018-08-30 15:00,30,2.884,2.888,2.883,2.887,542
20181001|2018-08-30 15:30,30,2.887,2.887,2.881,2.883,502
20181001|2018-08-30 17:00,31,2.886,2.886,2.883,2.883,173
20181001|2018-08-30 17:30,31,2.883,2.884,2.882,2.883,53
20181001|2018-08-30 18:00,31,2.882,2.884,2.882,2.882,40
20181001|2018-08-30 18:30,31,2.883,2.888,2.882,2.885,108
20181001|2018-08-30 19:00,31,2.885,2.888,2.885,2.887,62
20181001|2018-08-30 19:30,31,2.886,2.887,2.885,2.887,55
20181001|2018-08-30 20:00,31,2.886,2.886,2.884,2.886,97
20181001|2018-08-30 20:30,31,2.885,2.886,2.885,2.885,60
20181001|2018-08-30 21:00,31,2.885,2.889,2.885,2.889,192
20181001|2018-08-30 21:30,31,2.889,2.893,2.889,2.89,360
20181001|2018-08-30 22:00,31,2.89,2.891,2.887,2.89,113
20181001|2018-08-30 22:30,31,2.89,2.891,2.889,2.889,37
20181001|2018-08-30 23:00,31,2.89,2.89,2.889,2.889,46
20181001|2018-08-30 23:30,31,2.889,2.889,2.886,2.889,94
20181001|2018-08-31 00:00,31,2.889,2.898,2.889,2.897,319
20181001|2018-08-31 00:30,31,2.898,2.901,2.895,2.898,425
20181001|2018-08-31 01:00,31,2.897,2.899,2.897,2.898,90
20181001|2018-08-31 01:30,31,2.899,2.899,2.895,2.897,145
20181001|2018-08-31 02:00,31,2.897,2.899,2.896,2.898,118
20181001|2018-08-31 02:30,31,2.898,2.898,2.896,2.897,109
20181001|2018-08-31 03:00,31,2.897,2.898,2.896,2.896,141
20181001|2018-08-31 03:30,31,2.897,2.898,2.895,2.896,152
20181001|2018-08-31 04:00,31,2.897,2.901,2.895,2.897,398
20181001|2018-08-31 04:30,31,2.897,2.9,2.896,2.897,199
20181001|2018-08-31 05:00,31,2.897,2.908,2.897,2.907,772
20181001|2018-08-31 05:30,31,2.907,2.908,2.9,2.905,808
20181001|2018-08-31 06:00,31,2.904,2.916,2.904,2.907,2088
20181001|2018-08-31 06:30,31,2.907,2.913,2.907,2.909,960
20181001|2018-08-31 07:00,31,2.909,2.914,2.907,2.909,2238
20181001|2018-08-31 07:30,31,2.909,2.914,2.908,2.912,3410
20181001|2018-08-31 08:00,31,2.912,2.925,2.911,2.922,9522
20181001|2018-08-31 08:30,31,2.921,2.93,2.921,2.93,9383
20181001|2018-08-31 09:00,31,2.929,2.931,2.921,2.93,6727
20181001|2018-08-31 09:30,31,2.929,2.929,2.917,2.922,5147
20181001|2018-08-31 10:00,31,2.921,2.923,2.914,2.918,3988
20181001|2018-08-31 10:30,31,2.919,2.921,2.911,2.918,4387
20181001|2018-08-31 11:00,31,2.918,2.92,2.917,2.917,2352
20181001|2018-08-31 11:30,31,2.917,2.918,2.913,2.916,2875
20181001|2018-08-31 12:00,31,2.915,2.92,2.915,2.919,2368
20181001|2018-08-31 12:30,31,2.919,2.919,2.908,2.909,2780
20181001|2018-08-31 13:00,31,2.91,2.918,2.904,2.917,9827
20181001|2018-08-31 13:30,31,2.918,2.922,2.917,2.92,3193
20181001|2018-08-31 14:00,31,2.92,2.921,2.916,2.917,1120
20181001|2018-08-31 14:30,31,2.917,2.922,2.917,2.919,1100
20181001|2018-08-31 15:00,31,2.918,2.921,2.918,2.92,1159
20181001|2018-08-31 15:30,31,2.921,2.922,2.917,2.921,788
20181001|2018-09-02 17:00,4,2.9,2.904,2.882,2.887,1236
20181001|2018-09-02 17:30,4,2.887,2.895,2.886,2.894,377
20181001|2018-09-02 18:00,4,2.894,2.898,2.894,2.896,265
20181001|2018-09-02 18:30,4,2.896,2.896,2.895,2.896,36
20181001|2018-09-02 19:00,4,2.897,2.897,2.894,2.896,51
20181001|2018-09-02 19:30,4,2.896,2.896,2.894,2.894,13
20181001|2018-09-02 20:00,4,2.894,2.895,2.894,2.894,67
20181001|2018-09-02 20:30,4,2.894,2.896,2.894,2.894,129
20181001|2018-09-02 21:00,4,2.894,2.895,2.894,2.894,27
20181001|2018-09-02 21:30,4,2.894,2.895,2.893,2.894,83
20181001|2018-09-02 22:00,4,2.894,2.895,2.893,2.894,18
20181001|2018-09-02 22:30,4,2.895,2.895,2.893,2.893,38
20181001|2018-09-02 23:00,4,2.893,2.895,2.886,2.887,576
20181001|2018-09-02 23:30,4,2.888,2.891,2.887,2.889,150
20181001|2018-09-03 00:00,4,2.888,2.889,2.887,2.888,67
20181001|2018-09-03 00:30,4,2.888,2.888,2.886,2.886,80
20181001|2018-09-03 01:00,4,2.887,2.887,2.886,2.887,100
20181001|2018-09-03 01:30,4,2.887,2.888,2.886,2.887,71
20181001|2018-09-03 02:00,4,2.886,2.888,2.886,2.886,110
20181001|2018-09-03 02:30,4,2.887,2.891,2.886,2.888,338
20181001|2018-09-03 03:00,4,2.889,2.893,2.886,2.886,261
20181001|2018-09-03 03:30,4,2.887,2.888,2.858,2.861,2223
20181001|2018-09-03 04:00,4,2.861,2.862,2.854,2.858,653
20181001|2018-09-03 04:30,4,2.859,2.859,2.846,2.854,1050
20181001|2018-09-03 05:00,4,2.854,2.863,2.854,2.859,749
20181001|2018-09-03 05:30,4,2.859,2.863,2.852,2.857,726
20181001|2018-09-03 06:00,4,2.856,2.856,2.843,2.85,1359
20181001|2018-09-03 06:30,4,2.851,2.856,2.847,2.852,806
20181001|2018-09-03 07:00,4,2.852,2.852,2.843,2.845,1576
20181001|2018-09-03 07:30,4,2.845,2.845,2.832,2.835,2776
20181001|2018-09-03 08:00,4,2.835,2.842,2.818,2.838,5236
20181001|2018-09-03 08:30,4,2.838,2.846,2.835,2.84,2344
20181001|2018-09-03 09:00,4,2.84,2.847,2.837,2.838,1670
20181001|2018-09-03 09:30,4,2.839,2.856,2.838,2.854,1879
20181001|2018-09-03 10:00,4,2.855,2.87,2.855,2.865,2307
20181001|2018-09-03 10:30,4,2.865,2.865,2.849,2.852,1590
20181001|2018-09-03 11:00,4,2.853,2.869,2.853,2.861,1031
20181001|2018-09-03 11:30,4,2.861,2.865,2.858,2.859,341
20181001|2018-09-03 17:00,4,2.862,2.869,2.856,2.867,609
20181001|2018-09-03 17:30,4,2.867,2.868,2.864,2.864,205
20181001|2018-09-03 18:00,4,2.865,2.865,2.864,2.865,71
20181001|2018-09-03 18:30,4,2.864,2.865,2.864,2.865,95
20181001|2018-09-03 19:00,4,2.864,2.869,2.862,2.863,768
20181001|2018-09-03 19:30,4,2.864,2.865,2.863,2.865,87
20181001|2018-09-03 20:00,4,2.864,2.866,2.864,2.866,64
20181001|2018-09-03 20:30,4,2.866,2.866,2.864,2.865,79
20181001|2018-09-03 21:00,4,2.865,2.866,2.864,2.866,37
20181001|2018-09-03 21:30,4,2.865,2.866,2.865,2.865,65
20181001|2018-09-03 22:00,4,2.866,2.866,2.865,2.865,22
20181001|2018-09-03 22:30,4,2.865,2.865,2.862,2.862,164
20181001|2018-09-03 23:00,4,2.862,2.871,2.862,2.871,635
20181001|2018-09-03 23:30,4,2.871,2.871,2.868,2.869,106
20181001|2018-09-04 00:00,4,2.869,2.87,2.867,2.868,137
20181001|2018-09-04 00:30,4,2.868,2.869,2.867,2.867,48
20181001|2018-09-04 01:00,4,2.867,2.87,2.865,2.865,316
20181001|2018-09-04 01:30,4,2.866,2.866,2.861,2.861,367
20181001|2018-09-04 02:00,4,2.861,2.868,2.859,2.861,540
20181001|2018-09-04 02:30,4,2.862,2.862,2.857,2.859,406
20181001|2018-09-04 03:00,4,2.86,2.862,2.857,2.861,692
20181001|2018-09-04 03:30,4,2.861,2.866,2.855,2.864,879
20181001|2018-09-04 04:00,4,2.864,2.864,2.857,2.859,518
20181001|2018-09-04 04:30,4,2.86,2.866,2.859,2.862,363
20181001|2018-09-04 05:00,4,2.861,2.866,2.858,2.86,481
20181001|2018-09-04 05:30,4,2.859,2.86,2.857,2.86,247
20181001|2018-09-04 06:00,4,2.859,2.863,2.853,2.862,1719
20181001|2018-09-04 06:30,4,2.863,2.872,2.858,2.863,1990
20181001|2018-09-04 07:00,4,2.862,2.864,2.851,2.859,3200
20181001|2018-09-04 07:30,4,2.86,2.867,2.85,2.857,5661
20181001|2018-09-04 08:00,4,2.857,2.858,2.835,2.845,15366
20181001|2018-09-04 08:30,4,2.845,2.874,2.845,2.858,17324
20181001|2018-09-04 09:00,4,2.859,2.859,2.843,2.845,8654
20181001|2018-09-04 09:30,4,2.845,2.852,2.84,2.847,5478
20181001|2018-09-04 10:00,4,2.847,2.848,2.841,2.846,3423
20181001|2018-09-04 10:30,4,2.846,2.847,2.838,2.841,4858
20181001|2018-09-04 11:00,4,2.84,2.842,2.828,2.833,8278
20181001|2018-09-04 11:30,4,2.832,2.834,2.824,2.824,7114
20181001|2018-09-04 12:00,4,2.825,2.827,2.822,2.823,5467
20181001|2018-09-04 12:30,4,2.824,2.83,2.823,2.824,4075
20181001|2018-09-04 13:00,4,2.825,2.831,2.821,2.824,11804
20181001|2018-09-04 13:30,4,2.824,2.825,2.812,2.818,6389
20181001|2018-09-04 14:00,4,2.818,2.821,2.812,2.815,1778
20181001|2018-09-04 14:30,4,2.815,2.819,2.814,2.818,1809
20181001|2018-09-04 15:00,4,2.817,2.819,2.815,2.815,496
20181001|2018-09-04 15:30,4,2.815,2.818,2.814,2.814,787
20181001|2018-09-04 17:00,5,2.815,2.819,2.815,2.817,229
20181001|2018-09-04 17:30,5,2.817,2.817,2.815,2.815,45
20181001|2018-09-04 18:00,5,2.815,2.816,2.815,2.816,18
20181001|2018-09-04 18:30,5,2.816,2.817,2.815,2.816,146
20181001|2018-09-04 19:00,5,2.816,2.819,2.816,2.817,180
20181001|2018-09-04 19:30,5,2.817,2.819,2.816,2.819,140
20181001|2018-09-04 20:00,5,2.819,2.819,2.814,2.817,302
20181001|2018-09-04 20:30,5,2.817,2.817,2.815,2.817,81
20181001|2018-09-04 21:00,5,2.817,2.82,2.816,2.818,207
20181001|2018-09-04 21:30,5,2.818,2.819,2.817,2.817,78
20181001|2018-09-04 22:00,5,2.818,2.819,2.817,2.817,35
20181001|2018-09-04 22:30,5,2.818,2.818,2.817,2.818,23
20181001|2018-09-04 23:00,5,2.818,2.818,2.817,2.817,30
20181001|2018-09-04 23:30,5,2.818,2.819,2.818,2.818,93
20181001|2018-09-05 00:00,5,2.818,2.818,2.813,2.816,211
20181001|2018-09-05 00:30,5,2.815,2.816,2.814,2.816,87
20181001|2018-09-05 01:00,5,2.815,2.816,2.814,2.815,187
20181001|2018-09-05 01:30,5,2.815,2.817,2.814,2.815,217
20181001|2018-09-05 02:00,5,2.816,2.816,2.813,2.813,268
20181001|2018-09-05 02:30,5,2.813,2.814,2.808,2.812,1109
20181001|2018-09-05 03:00,5,2.812,2.814,2.812,2.812,185
20181001|2018-09-05 03:30,5,2.811,2.814,2.807,2.812,899
20181001|2018-09-05 04:00,5,2.812,2.814,2.81,2.814,156
20181001|2018-09-05 04:30,5,2.814,2.821,2.811,2.817,558
20181001|2018-09-05 05:00,5,2.816,2.821,2.815,2.819,718
20181001|2018-09-05 05:30,5,2.82,2.826,2.819,2.821,863
20181001|2018-09-05 06:00,5,2.821,2.83,2.82,2.826,1260
20181001|2018-09-05 06:30,5,2.826,2.83,2.824,2.83,1241
20181001|2018-09-05 07:00,5,2.83,2.843,2.826,2.842,3730
20181001|2018-09-05 07:30,5,2.841,2.843,2.831,2.836,4331
20181001|2018-09-05 08:00,5,2.836,2.837,2.824,2.827,5798
20181001|2018-09-05 08:30,5,2.827,2.831,2.817,2.821,6393
20181001|2018-09-05 09:00,5,2.821,2.828,2.818,2.828,3231
20181001|2018-09-05 09:30,5,2.828,2.83,2.824,2.826,3915
20181001|2018-09-05 10:00,5,2.825,2.826,2.817,2.818,2464
20181001|2018-09-05 10:30,5,2.819,2.824,2.815,2.822,3650
20181001|2018-09-05 11:00,5,2.822,2.824,2.819,2.819,2557
20181001|2018-09-05 11:30,5,2.819,2.82,2.815,2.816,2856
20181001|2018-09-05 12:00,5,2.816,2.817,2.786,2.792,12841
20181001|2018-09-05 12:30,5,2.793,2.801,2.79,2.795,7581
20181001|2018-09-05 13:00,5,2.794,2.798,2.792,2.795,8105
20181001|2018-09-05 13:30,5,2.794,2.795,2.789,2.791,3031
20181001|2018-09-05 14:00,5,2.79,2.794,2.79,2.791,925
20181001|2018-09-05 14:30,5,2.791,2.797,2.789,2.796,845
20181001|2018-09-05 15:00,5,2.795,2.797,2.792,2.795,392
20181001|2018-09-05 15:30,5,2.795,2.796,2.791,2.793,441
20181001|2018-09-05 17:00,6,2.793,2.794,2.791,2.793,150
20181001|2018-09-05 17:30,6,2.792,2.793,2.788,2.792,163
20181001|2018-09-05 18:00,6,2.792,2.793,2.79,2.792,89
20181001|2018-09-05 18:30,6,2.792,2.792,2.791,2.792,10
20181001|2018-09-05 19:00,6,2.793,2.793,2.79,2.792,46
20181001|2018-09-05 19:30,6,2.791,2.792,2.79,2.792,39
20181001|2018-09-05 20:00,6,2.793,2.794,2.792,2.793,67
20181001|2018-09-05 20:30,6,2.794,2.795,2.792,2.792,73
20181001|2018-09-05 21:00,6,2.792,2.793,2.789,2.79,80
20181001|2018-09-05 21:30,6,2.79,2.791,2.789,2.79,61
20181001|2018-09-05 22:00,6,2.79,2.79,2.787,2.789,216
20181001|2018-09-05 22:30,6,2.789,2.79,2.789,2.789,29
20181001|2018-09-05 23:00,6,2.79,2.791,2.79,2.79,34
20181001|2018-09-05 23:30,6,2.79,2.793,2.789,2.792,63
20181001|2018-09-06 00:00,6,2.792,2.792,2.788,2.789,96
20181001|2018-09-06 00:30,6,2.789,2.789,2.783,2.788,409
20181001|2018-09-06 01:00,6,2.788,2.788,2.785,2.787,158
20181001|2018-09-06 01:30,6,2.787,2.79,2.787,2.789,137
20181001|2018-09-06 02:00,6,2.789,2.792,2.787,2.787,352
20181001|2018-09-06 02:30,6,2.787,2.792,2.786,2.792,199
20181001|2018-09-06 03:00,6,2.791,2.792,2.788,2.788,195
20181001|2018-09-06 03:30,6,2.787,2.793,2.787,2.793,187
20181001|2018-09-06 04:00,6,2.792,2.792,2.789,2.791,248
20181001|2018-09-06 04:30,6,2.79,2.793,2.789,2.792,271
20181001|2018-09-06 05:00,6,2.791,2.791,2.785,2.786,443
20181001|2018-09-06 05:30,6,2.787,2.791,2.783,2.788,763
20181001|2018-09-06 06:00,6,2.788,2.796,2.785,2.785,1058
20181001|2018-09-06 06:30,6,2.786,2.796,2.782,2.794,1568
20181001|2018-09-06 07:00,6,2.794,2.795,2.784,2.792,2091
20181001|2018-09-06 07:30,6,2.792,2.797,2.788,2.795,2946
20181001|2018-09-06 08:00,6,2.794,2.797,2.784,2.791,5027
20181001|2018-09-06 08:30,6,2.791,2.792,2.778,2.783,6083
20181001|2018-09-06 09:00,6,2.784,2.787,2.776,2.782,6043
20181001|2018-09-06 09:30,6,2.782,2.795,2.771,2.781,14689
20181001|2018-09-06 10:00,6,2.781,2.784,2.774,2.776,4898
20181001|2018-09-06 10:30,6,2.775,2.782,2.773,2.778,4058
20181001|2018-09-06 11:00,6,2.778,2.779,2.772,2.774,3136
20181001|2018-09-06 11:30,6,2.775,2.784,2.775,2.78,2878
20181001|2018-09-06 12:00,6,2.781,2.783,2.772,2.772,3264
20181001|2018-09-06 12:30,6,2.772,2.775,2.765,2.772,6076
20181001|2018-09-06 13:00,6,2.772,2.774,2.766,2.773,6917
20181001|2018-09-06 13:30,6,2.773,2.775,2.768,2.772,3493
20181001|2018-09-06 14:00,6,2.772,2.78,2.772,2.78,1720
20181001|2018-09-06 14:30,6,2.78,2.781,2.777,2.779,1601
20181001|2018-09-06 15:00,6,2.78,2.781,2.778,2.778,724
20181001|2018-09-06 15:30,6,2.778,2.782,2.773,2.776,852
20181001|2018-09-06 17:00,7,2.777,2.778,2.774,2.774,153
20181001|2018-09-06 17:30,7,2.775,2.776,2.774,2.776,34
20181001|2018-09-06 18:00,7,2.776,2.777,2.775,2.777,32
20181001|2018-09-06 18:30,7,2.777,2.785,2.777,2.782,234
20181001|2018-09-06 19:00,7,2.781,2.785,2.779,2.78,233
20181001|2018-09-06 19:30,7,2.778,2.78,2.773,2.776,246
20181001|2018-09-06 20:00,7,2.776,2.78,2.776,2.78,88
20181001|2018-09-06 20:30,7,2.78,2.783,2.777,2.777,198
20181001|2018-09-06 21:00,7,2.777,2.778,2.775,2.776,141
20181001|2018-09-06 21:30,7,2.776,2.777,2.772,2.774,118
20181001|2018-09-06 22:00,7,2.774,2.777,2.774,2.777,36
20181001|2018-09-06 22:30,7,2.776,2.779,2.776,2.778,87
20181001|2018-09-06 23:00,7,2.778,2.779,2.778,2.778,58
20181001|2018-09-06 23:30,7,2.779,2.781,2.778,2.781,116
20181001|2018-09-07 00:00,7,2.782,2.782,2.779,2.779,51
20181001|2018-09-07 00:30,7,2.779,2.779,2.778,2.778,65
20181001|2018-09-07 01:00,7,2.779,2.78,2.778,2.78,103
20181001|2018-09-07 01:30,7,2.78,2.78,2.778,2.779,152
20181001|2018-09-07 02:00,7,2.779,2.781,2.778,2.779,146
20181001|2018-09-07 02:30,7,2.779,2.78,2.778,2.78,110
20181001|2018-09-07 03:00,7,2.78,2.781,2.778,2.779,195
20181001|2018-09-07 03:30,7,2.78,2.78,2.775,2.775,340
20181001|2018-09-07 04:00,7,2.775,2.78,2.775,2.779,209
20181001|2018-09-07 04:30,7,2.779,2.784,2.778,2.781,490
20181001|2018-09-07 05:00,7,2.781,2.783,2.778,2.781,384
20181001|2018-09-07 05:30,7,2.781,2.782,2.764,2.767,1135
20181001|2018-09-07 06:00,7,2.767,2.771,2.766,2.769,697
20181001|2018-09-07 06:30,7,2.769,2.779,2.76,2.777,1592
20181001|2018-09-07 07:00,7,2.777,2.782,2.767,2.777,3937
20181001|2018-09-07 07:30,7,2.776,2.781,2.765,2.776,4475
20181001|2018-09-07 08:00,7,2.776,2.776,2.76,2.76,5627
20181001|2018-09-07 08:30,7,2.761,2.772,2.759,2.766,7287
20181001|2018-09-07 09:00,7,2.766,2.773,2.766,2.771,4108
20181001|2018-09-07 09:30,7,2.771,2.774,2.767,2.772,3618
20181001|2018-09-07 10:00,7,2.772,2.774,2.766,2.77,2822
20181001|2018-09-07 10:30,7,2.769,2.772,2.767,2.769,2041
20181001|2018-09-07 11:00,7,2.769,2.77,2.764,2.769,2663
20181001|2018-09-07 11:30,7,2.769,2.77,2.767,2.768,2931
20181001|2018-09-07 12:00,7,2.769,2.769,2.765,2.767,2942
20181001|2018-09-07 12:30,7,2.768,2.781,2.767,2.778,3317
20181001|2018-09-07 13:00,7,2.778,2.779,2.772,2.774,5178
20181001|2018-09-07 13:30,7,2.774,2.777,2.772,2.775,2502
20181001|2018-09-07 14:00,7,2.776,2.779,2.774,2.777,1149
20181001|2018-09-07 14:30,7,2.777,2.78,2.775,2.779,1080
20181001|2018-09-07 15:00,7,2.778,2.78,2.774,2.775,727
20181001|2018-09-07 15:30,7,2.776,2.778,2.774,2.775,563
20181001|2018-09-09 17:00,10,2.77,2.776,2.77,2.772,532
20181001|2018-09-09 17:30,10,2.772,2.775,2.772,2.775,109
20181001|2018-09-09 18:00,10,2.774,2.775,2.773,2.773,57
20181001|2018-09-09 18:30,10,2.773,2.775,2.773,2.774,44
20181001|2018-09-09 19:00,10,2.773,2.774,2.77,2.77,162
20181001|2018-09-09 19:30,10,2.771,2.773,2.771,2.773,38
20181001|2018-09-09 20:00,10,2.773,2.774,2.772,2.773,130
20181001|2018-09-09 20:30,10,2.772,2.774,2.772,2.772,31
20181001|2018-09-09 21:00,10,2.772,2.774,2.771,2.773,47
20181001|2018-09-09 21:30,10,2.773,2.773,2.772,2.772,36
20181001|2018-09-09 22:00,10,2.773,2.773,2.772,2.772,29
20181001|2018-09-09 22:30,10,2.771,2.772,2.771,2.772,48
20181001|2018-09-09 23:00,10,2.772,2.772,2.771,2.772,95
20181001|2018-09-09 23:30,10,2.772,2.775,2.771,2.772,60
20181001|2018-09-10 00:00,10,2.773,2.774,2.771,2.771,31
20181001|2018-09-10 00:30,10,2.771,2.773,2.765,2.767,262
20181001|2018-09-10 01:00,10,2.768,2.77,2.766,2.767,147
20181001|2018-09-10 01:30,10,2.768,2.768,2.767,2.767,65
20181001|2018-09-10 02:00,10,2.768,2.775,2.767,2.773,298
20181001|2018-09-10 02:30,10,2.774,2.776,2.772,2.775,226
20181001|2018-09-10 03:00,10,2.775,2.776,2.764,2.765,822
20181001|2018-09-10 03:30,10,2.766,2.77,2.765,2.769,211
20181001|2018-09-10 04:00,10,2.769,2.772,2.768,2.771,160
20181001|2018-09-10 04:30,10,2.772,2.772,2.768,2.769,144
20181001|2018-09-10 05:00,10,2.769,2.771,2.767,2.77,212
20181001|2018-09-10 05:30,10,2.769,2.771,2.766,2.771,367
20181001|2018-09-10 06:00,10,2.771,2.781,2.768,2.775,1122
20181001|2018-09-10 06:30,10,2.775,2.776,2.762,2.765,1309
20181001|2018-09-10 07:00,10,2.765,2.767,2.756,2.764,2915
20181001|2018-09-10 07:30,10,2.764,2.778,2.759,2.77,3351
20181001|2018-09-10 08:00,10,2.77,2.771,2.752,2.754,6956
20181001|2018-09-10 08:30,10,2.754,2.767,2.753,2.765,4806
20181001|2018-09-10 09:00,10,2.765,2.776,2.759,2.776,7263
20181001|2018-09-10 09:30,10,2.776,2.778,2.771,2.778,3761
20181001|2018-09-10 10:00,10,2.777,2.814,2.777,2.804,13665
20181001|2018-09-10 10:30,10,2.804,2.807,2.794,2.798,6901
20181001|2018-09-10 11:00,10,2.798,2.806,2.796,2.801,3668
20181001|2018-09-10 11:30,10,2.801,2.807,2.8,2.806,3076
20181001|2018-09-10 12:00,10,2.805,2.81,2.801,2.802,3632
20181001|2018-09-10 12:30,10,2.802,2.809,2.801,2.808,3110
20181001|2018-09-10 13:00,10,2.808,2.813,2.8,2.805,9175
20181001|2018-09-10 13:30,10,2.804,2.807,2.801,2.803,2262
20181001|2018-09-10 14:00,10,2.803,2.805,2.801,2.802,854
20181001|2018-09-10 14:30,10,2.803,2.807,2.802,2.805,1228
20181001|2018-09-10 15:00,10,2.805,2.807,2.804,2.806,392
20181001|2018-09-10 15:30,10,2.807,2.808,2.805,2.808,670
20181001|2018-09-10 17:00,11,2.807,2.81,2.801,2.805,233
20181001|2018-09-10 17:30,11,2.805,2.808,2.804,2.808,82
20181001|2018-09-10 18:00,11,2.807,2.807,2.806,2.806,18
20181001|2018-09-10 18:30,11,2.807,2.807,2.805,2.807,31
20181001|2018-09-10 19:00,11,2.806,2.807,2.804,2.806,103
20181001|2018-09-10 19:30,11,2.805,2.808,2.804,2.807,148
20181001|2018-09-10 20:00,11,2.806,2.808,2.806,2.808,55
20181001|2018-09-10 20:30,11,2.808,2.811,2.808,2.81,91
20181001|2018-09-10 21:00,11,2.81,2.813,2.81,2.812,70
20181001|2018-09-10 21:30,11,2.813,2.815,2.812,2.814,143
20181001|2018-09-10 22:00,11,2.814,2.814,2.813,2.814,28
20181001|2018-09-10 22:30,11,2.813,2.814,2.813,2.814,18
20181001|2018-09-10 23:00,11,2.814,2.814,2.813,2.813,73
20181001|2018-09-10 23:30,11,2.813,2.813,2.808,2.81,119
20181001|2018-09-11 00:00,11,2.81,2.811,2.806,2.809,211
20181001|2018-09-11 00:30,11,2.81,2.81,2.807,2.807,52
20181001|2018-09-11 01:00,11,2.807,2.812,2.807,2.81,245
20181001|2018-09-11 01:30,11,2.81,2.813,2.81,2.812,181
20181001|2018-09-11 02:00,11,2.811,2.813,2.808,2.813,152
20181001|2018-09-11 02:30,11,2.813,2.813,2.809,2.812,129
20181001|2018-09-11 03:00,11,2.811,2.813,2.81,2.813,108
20181001|2018-09-11 03:30,11,2.813,2.816,2.812,2.815,220
20181001|2018-09-11 04:00,11,2.815,2.815,2.807,2.808,264
20181001|2018-09-11 04:30,11,2.808,2.815,2.807,2.813,224
20181001|2018-09-11 05:00,11,2.813,2.816,2.807,2.812,545
20181001|2018-09-11 05:30,11,2.812,2.813,2.807,2.809,377
20181001|2018-09-11 06:00,11,2.809,2.809,2.798,2.804,1155
20181001|2018-09-11 06:30,11,2.804,2.806,2.793,2.794,1425
20181001|2018-09-11 07:00,11,2.795,2.803,2.791,2.796,3306
20181001|2018-09-11 07:30,11,2.797,2.81,2.792,2.797,4220
20181001|2018-09-11 08:00,11,2.797,2.803,2.79,2.796,4367
20181001|2018-09-11 08:30,11,2.796,2.799,2.789,2.791,6087
20181001|2018-09-11 09:00,11,2.791,2.794,2.786,2.789,4624
20181001|2018-09-11 09:30,11,2.789,2.797,2.785,2.795,3806
20181001|2018-09-11 10:00,11,2.796,2.803,2.791,2.799,4524
20181001|2018-09-11 10:30,11,2.799,2.81,2.798,2.806,4790
20181001|2018-09-11 11:00,11,2.806,2.81,2.802,2.808,2959
20181001|2018-09-11 11:30,11,2.808,2.81,2.804,2.809,2242
20181001|2018-09-11 12:00,11,2.808,2.81,2.803,2.809,2118
20181001|2018-09-11 12:30,11,2.81,2.836,2.809,2.831,10231
20181001|2018-09-11 13:00,11,2.831,2.833,2.825,2.828,9214
20181001|2018-09-11 13:30,11,2.828,2.831,2.827,2.83,3085
20181001|2018-09-11 14:00,11,2.83,2.831,2.825,2.825,626
20181001|2018-09-11 14:30,11,2.826,2.83,2.825,2.829,744
20181001|2018-09-11 15:00,11,2.829,2.83,2.828,2.83,572
20181001|2018-09-11 15:30,11,2.829,2.831,2.828,2.83,744
20181001|2018-09-11 17:00,12,2.828,2.838,2.828,2.838,310
20181001|2018-09-11 17:30,12,2.837,2.837,2.835,2.835,131
20181001|2018-09-11 18:00,12,2.835,2.836,2.833,2.835,67
20181001|2018-09-11 18:30,12,2.836,2.842,2.836,2.837,368
20181001|2018-09-11 19:00,12,2.836,2.839,2.835,2.838,95
20181001|2018-09-11 19:30,12,2.838,2.838,2.834,2.836,78
20181001|2018-09-11 20:00,12,2.835,2.836,2.833,2.836,87
20181001|2018-09-11 20:30,12,2.835,2.836,2.833,2.834,117
20181001|2018-09-11 21:00,12,2.834,2.836,2.833,2.836,52
20181001|2018-09-11 21:30,12,2.836,2.838,2.835,2.835,30
20181001|2018-09-11 22:00,12,2.835,2.837,2.835,2.835,52
20181001|2018-09-11 22:30,12,2.835,2.836,2.834,2.836,46
20181001|2018-09-11 23:00,12,2.835,2.837,2.833,2.835,64
20181001|2018-09-11 23:30,12,2.834,2.835,2.833,2.834,92
20181001|2018-09-12 00:00,12,2.834,2.837,2.833,2.835,108
20181001|2018-09-12 00:30,12,2.836,2.837,2.835,2.836,59
20181001|2018-09-12 01:00,12,2.837,2.839,2.836,2.837,215
20181001|2018-09-12 01:30,12,2.837,2.839,2.837,2.838,142
20181001|2018-09-12 02:00,12,2.838,2.84,2.837,2.838,235
20181001|2018-09-12 02:30,12,2.839,2.84,2.839,2.839,127
20181001|2018-09-12 03:00,12,2.838,2.839,2.836,2.838,191
20181001|2018-09-12 03:30,12,2.838,2.839,2.837,2.837,132
20181001|2018-09-12 04:00,12,2.837,2.84,2.835,2.84,338
20181001|2018-09-12 04:30,12,2.839,2.84,2.837,2.837,91
20181001|2018-09-12 05:00,12,2.836,2.839,2.834,2.834,174
20181001|2018-09-12 05:30,12,2.833,2.834,2.826,2.827,841
20181001|2018-09-12 06:00,12,2.828,2.839,2.827,2.838,398
20181001|2018-09-12 06:30,12,2.837,2.848,2.835,2.847,1657
20181001|2018-09-12 07:00,12,2.846,2.847,2.836,2.84,1520
20181001|2018-09-12 07:30,12,2.84,2.855,2.84,2.85,5248
20181001|2018-09-12 08:00,12,2.85,2.869,2.847,2.861,10137
20181001|2018-09-12 08:30,12,2.861,2.865,2.855,2.862,5622
20181001|2018-09-12 09:00,12,2.861,2.862,2.834,2.836,8663
20181001|2018-09-12 09:30,12,2.836,2.841,2.831,2.835,6644
20181001|2018-09-12 10:00,12,2.835,2.835,2.818,2.829,9397
20181001|2018-09-12 10:30,12,2.829,2.837,2.826,2.828,4817
20181001|2018-09-12 11:00,12,2.828,2.828,2.819,2.823,4116
20181001|2018-09-12 11:30,12,2.823,2.83,2.823,2.828,2568
20181001|2018-09-12 12:00,12,2.828,2.837,2.826,2.834,3390
20181001|2018-09-12 12:30,12,2.835,2.837,2.829,2.831,2916
20181001|2018-09-12 13:00,12,2.831,2.835,2.824,2.829,7534
20181001|2018-09-12 13:30,12,2.83,2.832,2.827,2.829,1711
20181001|2018-09-12 14:00,12,2.829,2.829,2.825,2.826,652
20181001|2018-09-12 14:30,12,2.826,2.829,2.823,2.828,1245
20181001|2018-09-12 15:00,12,2.828,2.828,2.824,2.825,498
20181001|2018-09-12 15:30,12,2.825,2.826,2.82,2.824,729
20181001|2018-09-12 17:00,13,2.824,2.825,2.815,2.821,308
20181001|2018-09-12 17:30,13,2.821,2.822,2.818,2.821,155
20181001|2018-09-12 18:00,13,2.821,2.823,2.821,2.822,52
20181001|2018-09-12 18:30,13,2.821,2.821,2.819,2.82,60
20181001|2018-09-12 19:00,13,2.819,2.826,2.816,2.823,337
20181001|2018-09-12 19:30,13,2.823,2.823,2.821,2.821,63
20181001|2018-09-12 20:00,13,2.822,2.824,2.821,2.824,149
20181001|2018-09-12 20:30,13,2.823,2.828,2.823,2.825,324
20181001|2018-09-12 21:00,13,2.824,2.828,2.824,2.827,92
20181001|2018-09-12 21:30,13,2.826,2.829,2.825,2.827,105
20181001|2018-09-12 22:00,13,2.827,2.828,2.827,2.828,40
20181001|2018-09-12 22:30,13,2.828,2.828,2.827,2.828,33
20181001|2018-09-12 23:00,13,2.828,2.829,2.827,2.829,41
20181001|2018-09-12 23:30,13,2.828,2.829,2.826,2.827,52
20181001|2018-09-13 00:00,13,2.827,2.827,2.826,2.827,44
20181001|2018-09-13 00:30,13,2.827,2.832,2.826,2.829,130
20181001|2018-09-13 01:00,13,2.828,2.832,2.828,2.831,85
20181001|2018-09-13 01:30,13,2.831,2.835,2.831,2.833,132
20181001|2018-09-13 02:00,13,2.832,2.833,2.829,2.829,162
20181001|2018-09-13 02:30,13,2.829,2.831,2.828,2.831,80
20181001|2018-09-13 03:00,13,2.83,2.835,2.83,2.833,209
20181001|2018-09-13 03:30,13,2.833,2.834,2.829,2.831,228
20181001|2018-09-13 04:00,13,2.831,2.832,2.823,2.823,345
20181001|2018-09-13 04:30,13,2.823,2.828,2.823,2.827,425
20181001|2018-09-13 05:00,13,2.827,2.831,2.821,2.829,494
20181001|2018-09-13 05:30,13,2.83,2.832,2.825,2.826,365
20181001|2018-09-13 06:00,13,2.826,2.841,2.826,2.838,1000
20181001|2018-09-13 06:30,13,2.839,2.839,2.824,2.825,1187
20181001|2018-09-13 07:00,13,2.825,2.853,2.825,2.848,4340
20181001|2018-09-13 07:30,13,2.847,2.856,2.842,2.847,4516
20181001|2018-09-13 08:00,13,2.847,2.854,2.837,2.843,6452
20181001|2018-09-13 08:30,13,2.843,2.852,2.839,2.852,6430
20181001|2018-09-13 09:00,13,2.852,2.854,2.846,2.848,6483
20181001|2018-09-13 09:30,13,2.847,2.85,2.83,2.844,12956
20181001|2018-09-13 10:00,13,2.844,2.852,2.843,2.848,4432
20181001|2018-09-13 10:30,13,2.848,2.849,2.836,2.841,3864
20181001|2018-09-13 11:00,13,2.84,2.845,2.84,2.84,1935
20181001|2018-09-13 11:30,13,2.84,2.841,2.826,2.827,3647
20181001|2018-09-13 12:00,13,2.827,2.836,2.826,2.833,2120
20181001|2018-09-13 12:30,13,2.833,2.833,2.826,2.827,1664
20181001|2018-09-13 13:00,13,2.827,2.83,2.814,2.818,8715
20181001|2018-09-13 13:30,13,2.818,2.819,2.809,2.81,4343
20181001|2018-09-13 14:00,13,2.81,2.814,2.805,2.812,2097
20181001|2018-09-13 14:30,13,2.812,2.814,2.808,2.809,915
20181001|2018-09-13 15:00,13,2.808,2.81,2.807,2.81,500
20181001|2018-09-13 15:30,13,2.81,2.812,2.808,2.811,612
20181001|2018-09-13 17:00,14,2.81,2.811,2.807,2.81,104
20181001|2018-09-13 17:30,14,2.81,2.811,2.809,2.811,86
20181001|2018-09-13 18:00,14,2.81,2.814,2.808,2.813,129
20181001|2018-09-13 18:30,14,2.812,2.812,2.811,2.811,29
20181001|2018-09-13 19:00,14,2.812,2.812,2.81,2.81,43
20181001|2018-09-13 19:30,14,2.81,2.811,2.808,2.808,40
20181001|2018-09-13 20:00,14,2.809,2.81,2.808,2.81,90
20181001|2018-09-13 20:30,14,2.81,2.811,2.806,2.808,105
20181001|2018-09-13 21:00,14,2.807,2.809,2.807,2.808,32
20181001|2018-09-13 21:30,14,2.809,2.81,2.807,2.808,95
20181001|2018-09-13 22:00,14,2.808,2.809,2.807,2.808,27
20181001|2018-09-13 22:30,14,2.809,2.811,2.808,2.808,93
20181001|2018-09-13 23:00,14,2.808,2.808,2.805,2.806,146
20181001|2018-09-13 23:30,14,2.807,2.809,2.805,2.809,304
20181001|2018-09-14 00:00,14,2.808,2.809,2.808,2.808,56
20181001|2018-09-14 00:30,14,2.809,2.809,2.806,2.806,70
20181001|2018-09-14 01:00,14,2.807,2.809,2.806,2.807,84
20181001|2018-09-14 01:30,14,2.807,2.809,2.806,2.807,145
20181001|2018-09-14 02:00,14,2.807,2.808,2.805,2.806,423
20181001|2018-09-14 02:30,14,2.806,2.809,2.805,2.808,175
20181001|2018-09-14 03:00,14,2.808,2.809,2.807,2.807,88
20181001|2018-09-14 03:30,14,2.807,2.809,2.807,2.809,150
20181001|2018-09-14 04:00,14,2.808,2.808,2.806,2.806,30
20181001|2018-09-14 04:30,14,2.806,2.811,2.805,2.808,409
20181001|2018-09-14 05:00,14,2.807,2.807,2.805,2.806,242
20181001|2018-09-14 05:30,14,2.806,2.809,2.805,2.806,287
20181001|2018-09-14 06:00,14,2.805,2.811,2.805,2.805,588
20181001|2018-09-14 06:30,14,2.806,2.811,2.803,2.806,989
20181001|2018-09-14 07:00,14,2.807,2.812,2.797,2.812,2160
20181001|2018-09-14 07:30,14,2.812,2.814,2.79,2.797,4514
20181001|2018-09-14 08:00,14,2.796,2.797,2.776,2.785,11994
20181001|2018-09-14 08:30,14,2.785,2.785,2.771,2.773,9379
20181001|2018-09-14 09:00,14,2.774,2.779,2.769,2.772,6357
20181001|2018-09-14 09:30,14,2.771,2.772,2.766,2.767,6090
20181001|2018-09-14 10:00,14,2.767,2.768,2.762,2.766,7592
20181001|2018-09-14 10:30,14,2.765,2.77,2.762,2.769,4273
20181001|2018-09-14 11:00,14,2.769,2.774,2.767,2.767,3878
20181001|2018-09-14 11:30,14,2.768,2.77,2.765,2.768,2338
20181001|2018-09-14 12:00,14,2.769,2.778,2.768,2.768,4992
20181001|2018-09-14 12:30,14,2.769,2.771,2.767,2.767,2651
20181001|2018-09-14 13:00,14,2.768,2.772,2.765,2.766,8964
20181001|2018-09-14 13:30,14,2.765,2.768,2.762,2.766,2629
20181001|2018-09-14 14:00,14,2.767,2.768,2.765,2.767,931
20181001|2018-09-14 14:30,14,2.768,2.769,2.766,2.767,1348
20181001|2018-09-14 15:00,14,2.767,2.768,2.765,2.766,526
20181001|2018-09-14 15:30,14,2.765,2.769,2.762,2.769,712
20181001|2018-09-16 17:00,17,2.779,2.78,2.779,2.78,7
20181001|2018-09-16 17:30,17,2.78,2.78,2.774,2.776,512
20181001|2018-09-16 18:00,17,2.776,2.777,2.775,2.777,86
20181001|2018-09-16 18:30,17,2.778,2.779,2.777,2.779,29
20181001|2018-09-16 19:00,17,2.779,2.779,2.776,2.777,41
20181001|2018-09-16 19:30,17,2.776,2.778,2.776,2.777,26
20181001|2018-09-16 20:00,17,2.778,2.78,2.776,2.78,244
20181001|2018-09-16 20:30,17,2.78,2.781,2.78,2.781,90
20181001|2018-09-16 21:00,17,2.781,2.781,2.779,2.78,45
20181001|2018-09-16 21:30,17,2.78,2.782,2.779,2.78,49
20181001|2018-09-16 22:00,17,2.78,2.781,2.779,2.779,24
20181001|2018-09-16 22:30,17,2.781,2.782,2.779,2.779,40
20181001|2018-09-16 23:00,17,2.78,2.78,2.779,2.779,32
20181001|2018-09-16 23:30,17,2.778,2.78,2.778,2.779,58
20181001|2018-09-17 00:00,17,2.779,2.78,2.778,2.78,93
20181001|2018-09-17 00:30,17,2.779,2.78,2.779,2.779,64
20181001|2018-09-17 01:00,17,2.779,2.782,2.778,2.782,100
20181001|2018-09-17 01:30,17,2.781,2.783,2.781,2.783,72
20181001|2018-09-17 02:00,17,2.783,2.783,2.779,2.779,248
20181001|2018-09-17 02:30,17,2.779,2.78,2.778,2.78,115
20181001|2018-09-17 03:00,17,2.779,2.782,2.779,2.781,109
20181001|2018-09-17 03:30,17,2.782,2.785,2.781,2.784,180
20181001|2018-09-17 04:00,17,2.784,2.784,2.781,2.781,113
20181001|2018-09-17 04:30,17,2.781,2.784,2.779,2.784,187
20181001|2018-09-17 05:00,17,2.784,2.788,2.778,2.786,414
20181001|2018-09-17 05:30,17,2.786,2.787,2.783,2.783,463
20181001|2018-09-17 06:00,17,2.783,2.786,2.78,2.783,633
20181001|2018-09-17 06:30,17,2.783,2.792,2.782,2.783,1683
20181001|2018-09-17 07:00,17,2.783,2.793,2.782,2.789,2142
20181001|2018-09-17 07:30,17,2.789,2.798,2.786,2.795,5607
20181001|2018-09-17 08:00,17,2.794,2.801,2.788,2.795,9298
20181001|2018-09-17 08:30,17,2.795,2.813,2.79,2.808,10074
20181001|2018-09-17 09:00,17,2.808,2.825,2.808,2.823,10541
20181001|2018-09-17 09:30,17,2.823,2.83,2.821,2.821,7966
20181001|2018-09-17 10:00,17,2.822,2.825,2.816,2.824,5189
20181001|2018-09-17 10:30,17,2.824,2.827,2.818,2.822,4161
20181001|2018-09-17 11:00,17,2.822,2.824,2.816,2.819,3905
20181001|2018-09-17 11:30,17,2.819,2.819,2.814,2.816,3035
20181001|2018-09-17 12:00,17,2.816,2.819,2.809,2.811,4445
20181001|2018-09-17 12:30,17,2.811,2.815,2.805,2.81,3994
20181001|2018-09-17 13:00,17,2.81,2.816,2.807,2.815,8224
20181001|2018-09-17 13:30,17,2.815,2.818,2.812,2.815,2603
20181001|2018-09-17 14:00,17,2.815,2.817,2.813,2.814,907
20181001|2018-09-17 14:30,17,2.814,2.817,2.812,2.812,1161
20181001|2018-09-17 15:00,17,2.813,2.815,2.813,2.815,523
20181001|2018-09-17 15:30,17,2.815,2.817,2.814,2.816,556
20181001|2018-09-17 17:00,18,2.814,2.82,2.814,2.819,220
20181001|2018-09-17 17:30,18,2.818,2.819,2.816,2.816,55
20181001|2018-09-17 18:00,18,2.816,2.817,2.815,2.815,68
20181001|2018-09-17 18:30,18,2.814,2.818,2.814,2.818,56
20181001|2018-09-17 19:00,18,2.818,2.822,2.817,2.82,183
20181001|2018-09-17 19:30,18,2.82,2.821,2.817,2.821,208
20181001|2018-09-17 20:00,18,2.82,2.824,2.819,2.821,581
20181001|2018-09-17 20:30,18,2.822,2.824,2.821,2.824,151
20181001|2018-09-17 21:00,18,2.823,2.824,2.823,2.824,23
20181001|2018-09-17 21:30,18,2.824,2.825,2.823,2.823,133
20181001|2018-09-17 22:00,18,2.823,2.825,2.823,2.825,30
20181001|2018-09-17 22:30,18,2.825,2.825,2.823,2.825,38
20181001|2018-09-17 23:00,18,2.825,2.825,2.824,2.824,27
20181001|2018-09-17 23:30,18,2.824,2.826,2.824,2.825,461
20181001|2018-09-18 00:00,18,2.826,2.827,2.824,2.825,166
20181001|2018-09-18 00:30,18,2.825,2.831,2.825,2.828,707
20181001|2018-09-18 01:00,18,2.828,2.828,2.825,2.826,141
20181001|2018-09-18 01:30,18,2.826,2.828,2.826,2.827,146
20181001|2018-09-18 02:00,18,2.827,2.827,2.823,2.825,202
20181001|2018-09-18 02:30,18,2.825,2.826,2.823,2.825,186
20181001|2018-09-18 03:00,18,2.825,2.829,2.825,2.829,393
20181001|2018-09-18 03:30,18,2.828,2.829,2.828,2.828,119
20181001|2018-09-18 04:00,18,2.829,2.83,2.824,2.825,304
20181001|2018-09-18 04:30,18,2.825,2.827,2.82,2.826,797
20181001|2018-09-18 05:00,18,2.825,2.827,2.821,2.823,499
20181001|2018-09-18 05:30,18,2.823,2.827,2.821,2.824,328
20181001|2018-09-18 06:00,18,2.824,2.826,2.811,2.816,1510
20181001|2018-09-18 06:30,18,2.817,2.824,2.814,2.822,1358
20181001|2018-09-18 07:00,18,2.822,2.824,2.815,2.818,2085
20181001|2018-09-18 07:30,18,2.818,2.84,2.816,2.836,5754
20181001|2018-09-18 08:00,18,2.836,2.841,2.829,2.833,5758
20181001|2018-09-18 08:30,18,2.832,2.859,2.825,2.858,10602
20181001|2018-09-18 09:00,18,2.857,2.885,2.856,2.872,13728
20181001|2018-09-18 09:30,18,2.873,2.881,2.871,2.88,6756
20181001|2018-09-18 10:00,18,2.881,2.886,2.877,2.881,8510
20181001|2018-09-18 10:30,18,2.88,2.893,2.879,2.887,6071
20181001|2018-09-18 11:00,18,2.888,2.898,2.886,2.891,5559
20181001|2018-09-18 11:30,18,2.891,2.893,2.886,2.891,5305
20181001|2018-09-18 12:00,18,2.891,2.918,2.889,2.906,10492
20181001|2018-09-18 12:30,18,2.906,2.916,2.903,2.911,5649
20181001|2018-09-18 13:00,18,2.911,2.936,2.909,2.931,15658
20181001|2018-09-18 13:30,18,2.931,2.931,2.921,2.925,4238
20181001|2018-09-18 14:00,18,2.924,2.925,2.92,2.925,1578
20181001|2018-09-18 14:30,18,2.925,2.927,2.92,2.921,2185
20181001|2018-09-18 15:00,18,2.92,2.924,2.919,2.921,645
20181001|2018-09-18 15:30,18,2.921,2.928,2.92,2.927,825
20181001|2018-09-18 17:00,19,2.926,2.928,2.925,2.926,244
20181001|2018-09-18 17:30,19,2.926,2.928,2.926,2.928,105
20181001|2018-09-18 18:00,19,2.928,2.931,2.927,2.93,146
20181001|2018-09-18 18:30,19,2.93,2.93,2.928,2.928,106
20181001|2018-09-18 19:00,19,2.929,2.929,2.926,2.927,161
20181001|2018-09-18 19:30,19,2.927,2.928,2.926,2.928,87
20181001|2018-09-18 20:00,19,2.927,2.929,2.926,2.928,176
20181001|2018-09-18 20:30,19,2.929,2.93,2.928,2.928,218
20181001|2018-09-18 21:00,19,2.928,2.93,2.928,2.929,38
20181001|2018-09-18 21:30,19,2.928,2.928,2.927,2.927,11
20181001|2018-09-18 22:00,19,2.928,2.93,2.926,2.929,73
20181001|2018-09-18 22:30,19,2.929,2.93,2.928,2.928,24
20181001|2018-09-18 23:00,19,2.929,2.93,2.927,2.928,78
20181001|2018-09-18 23:30,19,2.928,2.928,2.926,2.928,58
20181001|2018-09-19 00:00,19,2.928,2.928,2.925,2.926,108
20181001|2018-09-19 00:30,19,2.926,2.926,2.924,2.925,64
20181001|2018-09-19 01:00,19,2.926,2.927,2.923,2.925,129
20181001|2018-09-19 01:30,19,2.925,2.928,2.925,2.926,137
20181001|2018-09-19 02:00,19,2.927,2.929,2.926,2.926,251
20181001|2018-09-19 02:30,19,2.927,2.936,2.926,2.933,998
20181001|2018-09-19 03:00,19,2.934,2.935,2.929,2.929,441
20181001|2018-09-19 03:30,19,2.93,2.934,2.929,2.93,288
20181001|2018-09-19 04:00,19,2.93,2.933,2.929,2.932,150
20181001|2018-09-19 04:30,19,2.932,2.935,2.931,2.933,300
20181001|2018-09-19 05:00,19,2.933,2.939,2.932,2.937,918
20181001|2018-09-19 05:30,19,2.936,2.938,2.934,2.936,686
20181001|2018-09-19 06:00,19,2.936,2.938,2.934,2.938,1287
20181001|2018-09-19 06:30,19,2.939,2.941,2.932,2.932,1851
20181001|2018-09-19 07:00,19,2.932,2.948,2.924,2.945,4485
20181001|2018-09-19 07:30,19,2.945,2.946,2.904,2.915,7558
20181001|2018-09-19 08:00,19,2.916,2.928,2.911,2.923,5613
20181001|2018-09-19 08:30,19,2.924,2.937,2.923,2.93,6632
20181001|2018-09-19 09:00,19,2.93,2.93,2.913,2.922,6206
20181001|2018-09-19 09:30,19,2.923,2.929,2.915,2.919,3471
20181001|2018-09-19 10:00,19,2.919,2.925,2.915,2.915,3703
20181001|2018-09-19 10:30,19,2.915,2.923,2.914,2.918,3811
20181001|2018-09-19 11:00,19,2.919,2.919,2.908,2.913,4637
20181001|2018-09-19 11:30,19,2.913,2.916,2.908,2.908,2767
20181001|2018-09-19 12:00,19,2.907,2.916,2.907,2.915,1862
20181001|2018-09-19 12:30,19,2.915,2.921,2.909,2.92,3699
20181001|2018-09-19 13:00,19,2.92,2.922,2.906,2.907,6338
20181001|2018-09-19 13:30,19,2.907,2.914,2.907,2.911,2422
20181001|2018-09-19 14:00,19,2.912,2.914,2.908,2.908,931
20181001|2018-09-19 14:30,19,2.908,2.908,2.901,2.903,1709
20181001|2018-09-19 15:00,19,2.903,2.903,2.898,2.901,884
20181001|2018-09-19 15:30,19,2.901,2.911,2.901,2.907,778
20181001|2018-09-19 17:00,20,2.904,2.913,2.904,2.911,161
20181001|2018-09-19 17:30,20,2.911,2.911,2.908,2.909,43
20181001|2018-09-19 18:00,20,2.909,2.909,2.908,2.908,15
20181001|2018-09-19 18:30,20,2.907,2.911,2.907,2.909,54
20181001|2018-09-19 19:00,20,2.909,2.914,2.909,2.912,88
20181001|2018-09-19 19:30,20,2.912,2.912,2.909,2.91,38
20181001|2018-09-19 20:00,20,2.91,2.913,2.909,2.913,44
20181001|2018-09-19 20:30,20,2.913,2.913,2.911,2.913,28
20181001|2018-09-19 21:00,20,2.912,2.916,2.91,2.914,79
20181001|2018-09-19 21:30,20,2.914,2.916,2.914,2.915,40
20181001|2018-09-19 22:00,20,2.915,2.916,2.913,2.914,30
20181001|2018-09-19 22:30,20,2.912,2.913,2.911,2.911,19
20181001|2018-09-19 23:00,20,2.911,2.912,2.909,2.912,30
20181001|2018-09-19 23:30,20,2.911,2.911,2.911,2.911,15
20181001|2018-09-20 00:00,20,2.91,2.913,2.91,2.912,81
20181001|2018-09-20 00:30,20,2.912,2.914,2.912,2.914,50
20181001|2018-09-20 01:00,20,2.913,2.913,2.906,2.909,256
20181001|2018-09-20 01:30,20,2.909,2.91,2.908,2.908,134
20181001|2018-09-20 02:00,20,2.908,2.909,2.907,2.907,56
20181001|2018-09-20 02:30,20,2.907,2.908,2.906,2.907,40
20181001|2018-09-20 03:00,20,2.907,2.908,2.905,2.907,341
20181001|2018-09-20 03:30,20,2.907,2.909,2.903,2.903,131
20181001|2018-09-20 04:00,20,2.903,2.904,2.9,2.901,236
20181001|2018-09-20 04:30,20,2.901,2.906,2.9,2.904,147
20181001|2018-09-20 05:00,20,2.904,2.904,2.902,2.902,160
20181001|2018-09-20 05:30,20,2.903,2.91,2.902,2.907,426
20181001|2018-09-20 06:00,20,2.906,2.914,2.905,2.912,521
20181001|2018-09-20 06:30,20,2.912,2.929,2.906,2.925,1896
20181001|2018-09-20 07:00,20,2.926,2.929,2.911,2.919,1654
20181001|2018-09-20 07:30,20,2.919,2.925,2.906,2.916,3450
20181001|2018-09-20 08:00,20,2.917,2.928,2.917,2.923,4019
20181001|2018-09-20 08:30,20,2.924,2.928,2.914,2.915,4566
20181001|2018-09-20 09:00,20,2.915,2.916,2.897,2.897,5574
20181001|2018-09-20 09:30,20,2.897,2.927,2.886,2.921,8164
20181001|2018-09-20 10:00,20,2.921,2.945,2.921,2.937,6133
20181001|2018-09-20 10:30,20,2.937,2.966,2.937,2.959,7135
20181001|2018-09-20 11:00,20,2.959,2.991,2.958,2.988,8797
20181001|2018-09-20 11:30,20,2.988,2.988,2.97,2.975,7845
20181001|2018-09-20 12:00,20,2.975,2.985,2.973,2.982,5334
20181001|2018-09-20 12:30,20,2.983,2.986,2.979,2.985,3140
20181001|2018-09-20 13:00,20,2.985,2.985,2.971,2.974,7459
20181001|2018-09-20 13:30,20,2.972,2.976,2.954,2.959,4466
20181001|2018-09-20 14:00,20,2.96,2.963,2.954,2.962,1152
20181001|2018-09-20 14:30,20,2.961,2.964,2.954,2.963,1795
20181001|2018-09-20 15:00,20,2.962,2.964,2.958,2.961,645
20181001|2018-09-20 15:30,20,2.962,2.965,2.955,2.958,562
20181001|2018-09-20 17:00,21,2.962,2.965,2.96,2.962,263
20181001|2018-09-20 17:30,21,2.962,2.964,2.961,2.962,84
20181001|2018-09-20 18:00,21,2.962,2.965,2.96,2.961,101
20181001|2018-09-20 18:30,21,2.96,2.961,2.959,2.959,16
20181001|2018-09-20 19:00,21,2.959,2.96,2.954,2.956,123
20181001|2018-09-20 19:30,21,2.957,2.957,2.955,2.956,55
20181001|2018-09-20 20:00,21,2.955,2.957,2.954,2.956,92
20181001|2018-09-20 20:30,21,2.957,2.961,2.957,2.96,75
20181001|2018-09-20 21:00,21,2.959,2.96,2.957,2.958,59
20181001|2018-09-20 21:30,21,2.959,2.959,2.954,2.956,140
20181001|2018-09-20 22:00,21,2.957,2.957,2.954,2.954,19
20181001|2018-09-20 22:30,21,2.955,2.957,2.954,2.955,14
20181001|2018-09-20 23:00,21,2.956,2.957,2.954,2.957,59
20181001|2018-09-20 23:30,21,2.957,2.957,2.956,2.957,18
20181001|2018-09-21 00:00,21,2.957,2.96,2.956,2.957,47
20181001|2018-09-21 00:30,21,2.958,2.959,2.958,2.959,27
20181001|2018-09-21 01:00,21,2.959,2.959,2.956,2.956,41
20181001|2018-09-21 01:30,21,2.956,2.96,2.956,2.956,102
20181001|2018-09-21 02:00,21,2.956,2.957,2.953,2.954,204
20181001|2018-09-21 02:30,21,2.954,2.956,2.954,2.954,114
20181001|2018-09-21 03:00,21,2.954,2.957,2.954,2.955,102
20181001|2018-09-21 03:30,21,2.955,2.956,2.954,2.954,132
20181001|2018-09-21 04:00,21,2.954,2.955,2.949,2.95,235
20181001|2018-09-21 04:30,21,2.95,2.952,2.949,2.95,149
20181001|2018-09-21 05:00,21,2.95,2.953,2.949,2.949,209
20181001|2018-09-21 05:30,21,2.95,2.95,2.946,2.948,406
20181001|2018-09-21 06:00,21,2.948,2.951,2.945,2.948,489
20181001|2018-09-21 06:30,21,2.949,2.95,2.945,2.948,548
20181001|2018-09-21 07:00,21,2.948,2.949,2.938,2.945,2732
20181001|2018-09-21 07:30,21,2.945,2.96,2.944,2.958,3698
20181001|2018-09-21 08:00,21,2.958,2.976,2.958,2.974,4916
20181001|2018-09-21 08:30,21,2.974,2.989,2.973,2.978,5779
20181001|2018-09-21 09:00,21,2.978,2.988,2.967,2.968,4181
20181001|2018-09-21 09:30,21,2.968,2.98,2.968,2.971,3723
20181001|2018-09-21 10:00,21,2.97,2.976,2.962,2.971,3285
20181001|2018-09-21 10:30,21,2.97,2.977,2.968,2.97,2467
20181001|2018-09-21 11:00,21,2.969,2.984,2.969,2.984,2570
20181001|2018-09-21 11:30,21,2.984,2.986,2.974,2.982,2349
20181001|2018-09-21 12:00,21,2.981,2.981,2.97,2.977,3105
20181001|2018-09-21 12:30,21,2.976,2.981,2.974,2.981,1352
20181001|2018-09-21 13:00,21,2.981,2.985,2.972,2.98,5035
20181001|2018-09-21 13:30,21,2.981,2.982,2.977,2.978,1616
20181001|2018-09-21 14:00,21,2.977,2.98,2.977,2.979,523
20181001|2018-09-21 14:30,21,2.978,2.983,2.978,2.982,701
20181001|2018-09-21 15:00,21,2.982,2.983,2.978,2.978,294
20181001|2018-09-21 15:30,21,2.977,2.981,2.976,2.981,392
20181001|2018-09-23 17:00,24,2.973,2.979,2.951,2.959,714
20181001|2018-09-23 17:30,24,2.96,2.96,2.957,2.957,48
20181001|2018-09-23 18:00,24,2.957,2.96,2.956,2.96,22
20181001|2018-09-23 18:30,24,2.961,2.961,2.959,2.959,35
20181001|2018-09-23 19:00,24,2.959,2.961,2.957,2.96,77
20181001|2018-09-23 19:30,24,2.961,2.961,2.959,2.959,68
20181001|2018-09-23 20:00,24,2.96,2.96,2.957,2.959,51
20181001|2018-09-23 20:30,24,2.96,2.961,2.959,2.961,32
20181001|2018-09-23 21:00,24,2.961,2.962,2.961,2.962,30
20181001|2018-09-23 21:30,24,2.961,2.963,2.961,2.962,15
20181001|2018-09-23 22:00,24,2.961,2.962,2.961,2.962,7
20181001|2018-09-23 22:30,24,2.963,2.963,2.96,2.963,13
20181001|2018-09-23 23:00,24,2.963,2.964,2.962,2.963,13
20181001|2018-09-23 23:30,24,2.963,2.964,2.962,2.962,26
20181001|2018-09-24 00:00,24,2.962,2.964,2.962,2.963,30
20181001|2018-09-24 00:30,24,2.963,2.963,2.962,2.962,27
20181001|2018-09-24 01:00,24,2.964,2.965,2.964,2.965,7
20181001|2018-09-24 01:30,24,2.964,2.965,2.963,2.964,26
20181001|2018-09-24 02:00,24,2.964,2.964,2.956,2.959,281
20181001|2018-09-24 02:30,24,2.959,2.965,2.959,2.965,119
20181001|2018-09-24 03:00,24,2.964,2.969,2.964,2.969,82
20181001|2018-09-24 03:30,24,2.968,2.969,2.966,2.969,41
20181001|2018-09-24 04:00,24,2.969,2.97,2.968,2.97,29
20181001|2018-09-24 04:30,24,2.97,2.974,2.97,2.971,73
20181001|2018-09-24 05:00,24,2.971,2.977,2.971,2.977,167
20181001|2018-09-24 05:30,24,2.978,2.982,2.975,2.979,231
20181001|2018-09-24 06:00,24,2.978,2.978,2.965,2.967,394
20181001|2018-09-24 06:30,24,2.967,2.973,2.962,2.963,461
20181001|2018-09-24 07:00,24,2.961,2.975,2.956,2.975,1270
20181001|2018-09-24 07:30,24,2.975,3.011,2.972,2.996,3527
20181001|2018-09-24 08:00,24,2.996,3.001,2.988,2.998,2591
20181001|2018-09-24 08:30,24,2.999,3.027,2.998,3.021,5336
20181001|2018-09-24 09:00,24,3.021,3.032,3.02,3.027,3044
20181001|2018-09-24 09:30,24,3.026,3.034,3.017,3.019,2485
20181001|2018-09-24 10:00,24,3.02,3.024,3.017,3.021,1476
20181001|2018-09-24 10:30,24,3.022,3.031,3.021,3.031,995
20181001|2018-09-24 11:00,24,3.031,3.035,3.027,3.03,1099
20181001|2018-09-24 11:30,24,3.028,3.033,3.026,3.032,965
20181001|2018-09-24 12:00,24,3.032,3.033,3.024,3.031,1772
20181001|2018-09-24 12:30,24,3.03,3.037,3.03,3.035,1621
20181001|2018-09-24 13:00,24,3.034,3.04,3.029,3.039,5574
20181001|2018-09-24 13:30,24,3.038,3.044,3.038,3.043,2111
20181001|2018-09-24 14:00,24,3.042,3.043,3.04,3.042,768
20181001|2018-09-24 14:30,24,3.042,3.046,3.042,3.043,852
20181001|2018-09-24 15:00,24,3.043,3.048,3.043,3.045,297
20181001|2018-09-24 15:30,24,3.045,3.048,3.041,3.043,407
20181001|2018-09-24 17:00,25,3.043,3.047,3.042,3.045,46
20181001|2018-09-24 17:30,25,3.045,3.047,3.044,3.046,9
20181001|2018-09-24 18:00,25,3.047,3.06,3.047,3.057,260
20181001|2018-09-24 18:30,25,3.056,3.057,3.054,3.054,15
20181001|2018-09-24 19:00,25,3.053,3.058,3.053,3.056,30
20181001|2018-09-24 19:30,25,3.055,3.055,3.048,3.054,87
20181001|2018-09-24 20:00,25,3.054,3.054,3.05,3.05,19
20181001|2018-09-24 20:30,25,3.051,3.051,3.048,3.051,21
20181001|2018-09-24 21:00,25,3.051,3.054,3.05,3.052,9
20181001|2018-09-24 21:30,25,3.051,3.051,3.05,3.05,6
20181001|2018-09-24 22:00,25,3.05,3.05,3.049,3.05,17
20181001|2018-09-24 22:30,25,3.048,3.052,3.048,3.052,16
20181001|2018-09-24 23:00,25,3.051,3.053,3.051,3.051,52
20181001|2018-09-24 23:30,25,3.049,3.053,3.049,3.051,15
20181001|2018-09-25 00:00,25,3.05,3.05,3.05,3.05,5
20181001|2018-09-25 00:30,25,3.052,3.053,3.05,3.052,25
20181001|2018-09-25 01:00,25,3.052,3.053,3.05,3.052,12
20181001|2018-09-25 01:30,25,3.052,3.053,3.052,3.053,24
20181001|2018-09-25 02:00,25,3.052,3.056,3.052,3.055,32
20181001|2018-09-25 02:30,25,3.055,3.056,3.055,3.056,8
20181001|2018-09-25 03:00,25,3.057,3.058,3.054,3.057,73
20181001|2018-09-25 03:30,25,3.058,3.06,3.056,3.057,52
20181001|2018-09-25 04:00,25,3.054,3.059,3.054,3.058,32
20181001|2018-09-25 04:30,25,3.057,3.063,3.057,3.062,50
20181001|2018-09-25 05:00,25,3.063,3.067,3.059,3.061,135
20181001|2018-09-25 05:30,25,3.061,3.061,3.054,3.055,77
20181001|2018-09-25 06:00,25,3.057,3.058,3.045,3.047,398
20181001|2018-09-25 06:30,25,3.047,3.047,3.023,3.028,1497
20181001|2018-09-25 07:00,25,3.028,3.053,3.02,3.048,1244
20181001|2018-09-25 07:30,25,3.048,3.054,3.044,3.054,1258
20181001|2018-09-25 08:00,25,3.054,3.055,3.03,3.038,2100
20181001|2018-09-25 08:30,25,3.039,3.045,3.034,3.04,913
20181001|2018-09-25 09:00,25,3.043,3.055,3.042,3.055,1446
20181001|2018-09-25 09:30,25,3.056,3.061,3.047,3.048,1341
20181001|2018-09-25 10:00,25,3.049,3.054,3.043,3.044,1654
20181001|2018-09-25 10:30,25,3.045,3.053,3.044,3.047,969
20181001|2018-09-25 11:00,25,3.048,3.058,3.044,3.055,683
20181001|2018-09-25 11:30,25,3.056,3.06,3.053,3.06,659
20181001|2018-09-25 12:00,25,3.06,3.076,3.058,3.073,1642
20181001|2018-09-25 12:30,25,3.074,3.081,3.072,3.073,1458
20181001|2018-09-25 13:00,25,3.072,3.087,3.072,3.082,2526
20181001|2018-09-25 13:30,25,3.084,3.085,3.079,3.079,1057
20181001|2018-09-25 14:00,25,3.079,3.079,3.074,3.077,469
20181001|2018-09-25 14:30,25,3.079,3.08,3.077,3.077,298
20181001|2018-09-25 15:00,25,3.078,3.081,3.078,3.078,316
20181001|2018-09-25 15:30,25,3.077,3.082,3.075,3.077,231
20181001|2018-09-25 17:00,26,3.079,3.08,3.076,3.076,10
20181001|2018-09-25 17:30,26,3.075,3.077,3.074,3.077,5
20181001|2018-09-25 18:30,26,3.077,3.077,3.077,3.077,2
20181001|2018-09-25 20:00,26,3.078,3.078,3.078,3.078,1
20181001|2018-09-25 21:30,26,3.074,3.076,3.073,3.076,5
20181001|2018-09-25 22:00,26,3.071,3.071,3.069,3.069,10
20181001|2018-09-25 22:30,26,3.072,3.072,3.072,3.072,8
20181001|2018-09-25 23:00,26,3.073,3.075,3.073,3.075,42
20181001|2018-09-25 23:30,26,3.076,3.077,3.076,3.077,51
20181001|2018-09-26 00:00,26,3.078,3.082,3.078,3.082,62
20181001|2018-09-26 01:00,26,3.075,3.075,3.075,3.075,2
20181001|2018-09-26 01:30,26,3.071,3.071,3.071,3.071,6
20181001|2018-09-26 02:00,26,3.07,3.074,3.07,3.074,3
20181001|2018-09-26 02:30,26,3.07,3.07,3.07,3.07,1
20181001|2018-09-26 03:00,26,3.067,3.067,3.067,3.067,1
20181001|2018-09-26 03:30,26,3.07,3.07,3.07,3.07,1
20181001|2018-09-26 04:00,26,3.065,3.065,3.065,3.065,16
20181001|2018-09-26 04:30,26,3.063,3.066,3.063,3.063,6
20181001|2018-09-26 05:00,26,3.064,3.065,3.06,3.06,16
20181001|2018-09-26 06:00,26,3.058,3.06,3.052,3.06,32
20181001|2018-09-26 06:30,26,3.06,3.061,3.057,3.057,22
20181001|2018-09-26 07:00,26,3.057,3.067,3.056,3.065,230
20181001|2018-09-26 07:30,26,3.073,3.08,3.066,3.069,237
20181001|2018-09-26 08:00,26,3.072,3.076,3.061,3.07,322
20181001|2018-09-26 08:30,26,3.073,3.078,3.068,3.068,197
20181001|2018-09-26 09:00,26,3.067,3.075,3.066,3.073,419
20181001|2018-09-26 09:30,26,3.073,3.078,3.073,3.078,48
20181001|2018-09-26 10:00,26,3.077,3.088,3.076,3.083,296
20181001|2018-09-26 10:30,26,3.082,3.082,3.074,3.075,194
20181001|2018-09-26 11:00,26,3.076,3.078,3.073,3.076,198
20181001|2018-09-26 11:30,26,3.076,3.076,3.067,3.069,114
20181001|2018-09-26 12:00,26,3.069,3.07,3.043,3.044,442
20181001|2018-09-26 12:30,26,3.04,3.042,2.996,3.041,1533
20181001|2018-09-26 13:00,26,3.036,3.043,2.981,2.985,2330
20181101|2018-05-08 14:30,8,2.798,2.8,2.798,2.8,3
20181101|2018-05-08 15:00,8,2.802,2.808,2.802,2.808,15
20181101|2018-05-08 19:30,9,2.802,2.804,2.802,2.804,3
20181101|2018-05-08 20:00,9,2.804,2.804,2.803,2.803,2
20181101|2018-05-08 21:00,9,2.802,2.802,2.802,2.802,1
20181101|2018-05-08 22:00,9,2.804,2.805,2.804,2.805,3
20181101|2018-05-09 02:00,9,2.806,2.806,2.806,2.806,1
20181101|2018-05-09 02:30,9,2.802,2.802,2.802,2.802,1
20181101|2018-05-09 03:30,9,2.799,2.805,2.799,2.805,6
20181101|2018-05-09 04:00,9,2.808,2.809,2.806,2.806,6
20181101|2018-05-09 04:30,9,2.806,2.807,2.802,2.803,7
20181101|2018-05-09 05:00,9,2.804,2.805,2.802,2.805,4
20181101|2018-05-09 05:30,9,2.807,2.809,2.807,2.808,10
20181101|2018-05-09 06:00,9,2.811,2.818,2.81,2.818,21
20181101|2018-05-09 06:30,9,2.818,2.82,2.814,2.814,50
20181101|2018-05-09 07:00,9,2.816,2.822,2.813,2.817,28
20181101|2018-05-09 07:30,9,2.816,2.817,2.806,2.807,78
20181101|2018-05-09 08:00,9,2.809,2.809,2.792,2.799,83
20181101|2018-05-09 08:30,9,2.799,2.814,2.796,2.806,115
20181101|2018-05-09 09:00,9,2.807,2.807,2.8,2.802,25
20181101|2018-05-09 09:30,9,2.802,2.804,2.794,2.794,35
20181101|2018-05-09 10:00,9,2.791,2.793,2.791,2.791,20
20181101|2018-05-09 10:30,9,2.792,2.797,2.792,2.794,5
20181101|2018-05-09 11:00,9,2.796,2.799,2.795,2.797,18
20181101|2018-05-09 11:30,9,2.798,2.804,2.798,2.802,18
20181101|2018-05-09 12:00,9,2.8,2.803,2.798,2.803,66
20181101|2018-05-09 12:30,9,2.803,2.803,2.801,2.801,25
20181101|2018-05-09 13:00,9,2.798,2.801,2.795,2.8,240
20181101|2018-05-09 13:30,9,2.801,2.801,2.799,2.799,15
20181101|2018-05-09 14:00,9,2.799,2.801,2.798,2.8,19
20181101|2018-05-09 14:30,9,2.799,2.802,2.797,2.799,22
20181101|2018-05-09 15:00,9,2.798,2.804,2.798,2.804,14
20181101|2018-05-09 15:30,9,2.802,2.802,2.799,2.799,22
20181101|2018-05-09 17:30,10,2.795,2.795,2.795,2.795,1
20181101|2018-05-09 21:30,10,2.796,2.796,2.793,2.793,3
20181101|2018-05-10 00:00,10,2.792,2.792,2.792,2.792,1
20181101|2018-05-10 00:30,10,2.789,2.789,2.787,2.787,24
20181101|2018-05-10 02:30,10,2.789,2.789,2.779,2.779,4
20181101|2018-05-10 03:00,10,2.778,2.778,2.778,2.778,1
20181101|2018-05-10 03:30,10,2.778,2.778,2.778,2.778,2
20181101|2018-05-10 04:00,10,2.781,2.781,2.781,2.781,2
20181101|2018-05-10 04:30,10,2.782,2.782,2.781,2.781,2
20181101|2018-05-10 05:00,10,2.783,2.785,2.783,2.784,4
20181101|2018-05-10 05:30,10,2.783,2.786,2.782,2.786,10
20181101|2018-05-10 06:00,10,2.786,2.792,2.785,2.792,22
20181101|2018-05-10 06:30,10,2.79,2.793,2.785,2.79,26
20181101|2018-05-10 07:00,10,2.79,2.79,2.788,2.788,16
20181101|2018-05-10 07:30,10,2.789,2.798,2.788,2.795,39
20181101|2018-05-10 08:00,10,2.793,2.828,2.792,2.825,275
20181101|2018-05-10 08:30,10,2.818,2.82,2.814,2.816,121
20181101|2018-05-10 09:00,10,2.815,2.82,2.814,2.817,134
20181101|2018-05-10 09:30,10,2.817,2.856,2.817,2.851,207
20181101|2018-05-10 10:00,10,2.851,2.856,2.85,2.855,68
20181101|2018-05-10 10:30,10,2.854,2.857,2.851,2.855,87
20181101|2018-05-10 11:00,10,2.856,2.856,2.85,2.85,51
20181101|2018-05-10 11:30,10,2.849,2.856,2.849,2.852,55
20181101|2018-05-10 12:00,10,2.855,2.856,2.855,2.855,10
20181101|2018-05-10 12:30,10,2.856,2.86,2.855,2.86,47
20181101|2018-05-10 13:00,10,2.861,2.866,2.861,2.861,170
20181101|2018-05-10 13:30,10,2.859,2.862,2.856,2.86,22
20181101|2018-05-10 14:00,10,2.86,2.86,2.858,2.858,3
20181101|2018-05-10 14:30,10,2.859,2.86,2.859,2.86,5
20181101|2018-05-10 15:00,10,2.859,2.859,2.859,2.859,5
20181101|2018-05-10 15:30,10,2.86,2.86,2.859,2.859,5
20181101|2018-05-10 20:00,11,2.853,2.853,2.853,2.853,1
20181101|2018-05-10 20:30,11,2.853,2.853,2.853,2.853,6
20181101|2018-05-10 21:00,11,2.853,2.853,2.853,2.853,3
20181101|2018-05-11 01:30,11,2.856,2.856,2.856,2.856,2
20181101|2018-05-11 03:00,11,2.86,2.86,2.86,2.86,1
20181101|2018-05-11 04:30,11,2.858,2.858,2.858,2.858,3
20181101|2018-05-11 05:00,11,2.859,2.859,2.857,2.857,5
20181101|2018-05-11 05:30,11,2.857,2.858,2.854,2.854,9
20181101|2018-05-11 06:00,11,2.853,2.855,2.852,2.854,14
20181101|2018-05-11 06:30,11,2.855,2.861,2.855,2.859,9
20181101|2018-05-11 07:00,11,2.859,2.864,2.858,2.862,35
20181101|2018-05-11 07:30,11,2.861,2.867,2.861,2.861,194
20181101|2018-05-11 08:00,11,2.863,2.865,2.857,2.862,206
20181101|2018-05-11 08:30,11,2.862,2.864,2.852,2.863,79
20181101|2018-05-11 09:00,11,2.864,2.866,2.86,2.865,68
20181101|2018-05-11 09:30,11,2.865,2.87,2.865,2.865,29
20181101|2018-05-11 10:00,11,2.866,2.866,2.862,2.865,31
20181101|2018-05-11 10:30,11,2.864,2.871,2.864,2.869,22
20181101|2018-05-11 11:00,11,2.867,2.869,2.864,2.869,30
20181101|2018-05-11 11:30,11,2.87,2.871,2.867,2.867,11
20181101|2018-05-11 12:00,11,2.869,2.869,2.868,2.868,11
20181101|2018-05-11 12:30,11,2.869,2.87,2.865,2.868,57
20181101|2018-05-11 13:00,11,2.867,2.873,2.867,2.87,280
20181101|2018-05-11 13:30,11,2.869,2.875,2.869,2.875,74
20181101|2018-05-11 14:00,11,2.877,2.878,2.876,2.876,54
20181101|2018-05-11 14:30,11,2.875,2.878,2.875,2.877,9
20181101|2018-05-11 15:00,11,2.877,2.877,2.876,2.876,11
20181101|2018-05-11 15:30,11,2.877,2.879,2.877,2.877,12
20181101|2018-05-13 17:00,14,2.881,2.885,2.88,2.88,6
20181101|2018-05-13 17:30,14,2.879,2.879,2.878,2.878,8
20181101|2018-05-13 19:00,14,2.882,2.882,2.879,2.879,2
20181101|2018-05-13 20:00,14,2.877,2.877,2.877,2.877,1
20181101|2018-05-13 20:30,14,2.876,2.876,2.876,2.876,1
20181101|2018-05-13 23:00,14,2.875,2.875,2.875,2.875,1
20181101|2018-05-14 01:30,14,2.876,2.876,2.876,2.876,2
20181101|2018-05-14 02:30,14,2.879,2.879,2.879,2.879,4
20181101|2018-05-14 03:30,14,2.878,2.878,2.878,2.878,1
20181101|2018-05-14 04:30,14,2.876,2.876,2.876,2.876,1
20181101|2018-05-14 05:30,14,2.873,2.874,2.873,2.874,2
20181101|2018-05-14 06:00,14,2.878,2.887,2.878,2.885,10
20181101|2018-05-14 06:30,14,2.885,2.895,2.885,2.892,28
20181101|2018-05-14 07:00,14,2.891,2.891,2.885,2.886,39
20181101|2018-05-14 07:30,14,2.887,2.887,2.878,2.878,44
20181101|2018-05-14 08:00,14,2.878,2.878,2.867,2.87,45
20181101|2018-05-14 08:30,14,2.87,2.891,2.87,2.886,137
20181101|2018-05-14 09:00,14,2.886,2.889,2.886,2.887,109
20181101|2018-05-14 09:30,14,2.887,2.892,2.885,2.891,44
20181101|2018-05-14 10:00,14,2.891,2.893,2.887,2.889,137
20181101|2018-05-14 10:30,14,2.888,2.899,2.888,2.893,95
20181101|2018-05-14 11:00,14,2.892,2.894,2.888,2.894,73
20181101|2018-05-14 11:30,14,2.893,2.896,2.893,2.895,29
20181101|2018-05-14 12:00,14,2.897,2.897,2.89,2.891,50
20181101|2018-05-14 12:30,14,2.89,2.895,2.89,2.894,19
20181101|2018-05-14 13:00,14,2.895,2.898,2.892,2.895,49
20181101|2018-05-14 13:30,14,2.895,2.895,2.893,2.894,94
20181101|2018-05-14 14:00,14,2.893,2.894,2.893,2.894,11
20181101|2018-05-14 14:30,14,2.894,2.894,2.894,2.894,1
20181101|2018-05-14 15:00,14,2.89,2.892,2.889,2.889,29
20181101|2018-05-14 15:30,14,2.889,2.891,2.889,2.89,11
20181101|2018-05-14 21:30,15,2.889,2.889,2.889,2.889,1
20181101|2018-05-14 23:30,15,2.886,2.887,2.886,2.887,3
20181101|2018-05-15 01:00,15,2.887,2.887,2.887,2.887,1
20181101|2018-05-15 02:00,15,2.888,2.888,2.887,2.888,3
20181101|2018-05-15 02:30,15,2.887,2.887,2.886,2.886,2
20181101|2018-05-15 03:30,15,2.891,2.891,2.891,2.891,2
20181101|2018-05-15 04:00,15,2.892,2.892,2.892,2.892,1
20181101|2018-05-15 04:30,15,2.889,2.889,2.887,2.887,4
20181101|2018-05-15 05:30,15,2.888,2.888,2.888,2.888,3
20181101|2018-05-15 06:00,15,2.888,2.893,2.888,2.893,4
20181101|2018-05-15 06:30,15,2.894,2.905,2.889,2.905,61
20181101|2018-05-15 07:00,15,2.902,2.904,2.898,2.904,28
20181101|2018-05-15 07:30,15,2.902,2.909,2.902,2.908,129
20181101|2018-05-15 08:00,15,2.908,2.91,2.903,2.906,26
20181101|2018-05-15 08:30,15,2.906,2.907,2.901,2.905,213
20181101|2018-05-15 09:00,15,2.906,2.906,2.894,2.894,67
20181101|2018-05-15 09:30,15,2.897,2.897,2.891,2.894,140
20181101|2018-05-15 10:00,15,2.892,2.892,2.891,2.892,106
20181101|2018-05-15 10:30,15,2.892,2.895,2.889,2.894,38
20181101|2018-05-15 11:00,15,2.894,2.899,2.894,2.899,51
20181101|2018-05-15 11:30,15,2.899,2.899,2.896,2.897,48
20181101|2018-05-15 12:00,15,2.898,2.898,2.893,2.895,8
20181101|2018-05-15 12:30,15,2.895,2.895,2.888,2.892,30
20181101|2018-05-15 13:00,15,2.889,2.89,2.88,2.888,317
20181101|2018-05-15 13:30,15,2.888,2.889,2.883,2.884,86
20181101|2018-05-15 14:00,15,2.884,2.887,2.884,2.886,41
20181101|2018-05-15 14:30,15,2.888,2.888,2.885,2.885,10
20181101|2018-05-15 15:30,15,2.884,2.884,2.881,2.881,14
20181101|2018-05-15 19:00,16,2.881,2.881,2.881,2.881,1
20181101|2018-05-15 20:30,16,2.878,2.878,2.878,2.878,1
20181101|2018-05-15 21:00,16,2.875,2.875,2.875,2.875,1
20181101|2018-05-15 21:30,16,2.874,2.874,2.874,2.874,1
20181101|2018-05-15 22:00,16,2.874,2.874,2.874,2.874,1
20181101|2018-05-16 00:00,16,2.876,2.876,2.876,2.876,1
20181101|2018-05-16 02:30,16,2.872,2.872,2.872,2.872,4
20181101|2018-05-16 03:00,16,2.87,2.87,2.87,2.87,2
20181101|2018-05-16 04:30,16,2.874,2.874,2.874,2.874,3
20181101|2018-05-16 05:00,16,2.873,2.873,2.873,2.873,1
20181101|2018-05-16 05:30,16,2.875,2.876,2.872,2.876,5
20181101|2018-05-16 06:00,16,2.876,2.884,2.875,2.884,15
20181101|2018-05-16 06:30,16,2.885,2.893,2.883,2.893,26
20181101|2018-05-16 07:00,16,2.89,2.894,2.89,2.894,22
20181101|2018-05-16 07:30,16,2.889,2.89,2.875,2.876,28
20181101|2018-05-16 08:00,16,2.874,2.88,2.869,2.879,63
20181101|2018-05-16 08:30,16,2.879,2.885,2.874,2.877,99
20181101|2018-05-16 09:00,16,2.878,2.88,2.872,2.872,28
20181101|2018-05-16 09:30,16,2.872,2.881,2.872,2.881,54
20181101|2018-05-16 10:00,16,2.877,2.881,2.874,2.881,93
20181101|2018-05-16 10:30,16,2.88,2.885,2.879,2.884,73
20181101|2018-05-16 11:00,16,2.884,2.884,2.88,2.882,217
20181101|2018-05-16 11:30,16,2.881,2.882,2.879,2.881,94
20181101|2018-05-16 12:00,16,2.88,2.883,2.88,2.882,82
20181101|2018-05-16 12:30,16,2.881,2.882,2.876,2.881,51
20181101|2018-05-16 13:00,16,2.88,2.881,2.875,2.876,146
20181101|2018-05-16 13:30,16,2.875,2.876,2.874,2.874,32
20181101|2018-05-16 14:00,16,2.874,2.874,2.871,2.872,71
20181101|2018-05-16 14:30,16,2.873,2.875,2.872,2.874,20
20181101|2018-05-16 15:00,16,2.874,2.875,2.871,2.875,76
20181101|2018-05-16 17:00,17,2.877,2.877,2.877,2.877,5
20181101|2018-05-16 20:00,17,2.877,2.877,2.877,2.877,1
20181101|2018-05-16 20:30,17,2.876,2.876,2.876,2.876,1
20181101|2018-05-16 21:00,17,2.878,2.878,2.878,2.878,1
20181101|2018-05-16 21:30,17,2.879,2.879,2.879,2.879,1
20181101|2018-05-17 01:00,17,2.875,2.875,2.875,2.875,1
20181101|2018-05-17 02:00,17,2.877,2.878,2.877,2.878,3
20181101|2018-05-17 04:00,17,2.881,2.881,2.881,2.881,3
20181101|2018-05-17 04:30,17,2.878,2.882,2.878,2.882,2
20181101|2018-05-17 05:00,17,2.878,2.878,2.878,2.878,1
20181101|2018-05-17 05:30,17,2.878,2.878,2.87,2.872,11
20181101|2018-05-17 06:00,17,2.873,2.873,2.873,2.873,6
20181101|2018-05-17 06:30,17,2.872,2.88,2.872,2.88,9
20181101|2018-05-17 07:00,17,2.876,2.876,2.867,2.871,43
20181101|2018-05-17 07:30,17,2.87,2.874,2.861,2.861,102
20181101|2018-05-17 08:00,17,2.862,2.871,2.852,2.861,166
20181101|2018-05-17 08:30,17,2.86,2.87,2.86,2.863,120
20181101|2018-05-17 09:00,17,2.864,2.869,2.86,2.867,113
20181101|2018-05-17 09:30,17,2.864,2.885,2.858,2.885,208
20181101|2018-05-17 10:00,17,2.887,2.9,2.886,2.9,296
20181101|2018-05-17 10:30,17,2.899,2.902,2.895,2.899,176
20181101|2018-05-17 11:00,17,2.899,2.902,2.896,2.901,63
20181101|2018-05-17 11:30,17,2.902,2.907,2.899,2.907,438
20181101|2018-05-17 12:00,17,2.907,2.918,2.906,2.913,398
20181101|2018-05-17 12:30,17,2.914,2.915,2.911,2.913,133
20181101|2018-05-17 13:00,17,2.912,2.923,2.912,2.921,561
20181101|2018-05-17 13:30,17,2.919,2.922,2.918,2.919,70
20181101|2018-05-17 14:00,17,2.918,2.919,2.916,2.916,52
20181101|2018-05-17 14:30,17,2.916,2.917,2.914,2.914,17
20181101|2018-05-17 15:00,17,2.914,2.914,2.914,2.914,11
20181101|2018-05-17 17:00,18,2.916,2.917,2.916,2.917,2
20181101|2018-05-17 17:30,18,2.913,2.914,2.912,2.914,26
20181101|2018-05-17 19:00,18,2.913,2.913,2.913,2.913,1
20181101|2018-05-17 19:30,18,2.914,2.914,2.913,2.913,2
20181101|2018-05-17 20:30,18,2.912,2.912,2.912,2.912,1
20181101|2018-05-17 21:30,18,2.913,2.914,2.913,2.914,2
20181101|2018-05-17 22:00,18,2.913,2.913,2.913,2.913,1
20181101|2018-05-17 23:00,18,2.913,2.913,2.913,2.913,1
20181101|2018-05-17 23:30,18,2.911,2.911,2.911,2.911,1
20181101|2018-05-18 00:00,18,2.908,2.908,2.908,2.908,2
20181101|2018-05-18 00:30,18,2.908,2.909,2.908,2.909,3
20181101|2018-05-18 02:30,18,2.91,2.91,2.91,2.91,1
20181101|2018-05-18 03:00,18,2.911,2.913,2.911,2.913,81
20181101|2018-05-18 04:00,18,2.911,2.911,2.911,2.911,1
20181101|2018-05-18 05:00,18,2.913,2.919,2.913,2.919,4
20181101|2018-05-18 05:30,18,2.92,2.92,2.92,2.92,1
20181101|2018-05-18 06:00,18,2.92,2.924,2.92,2.924,2
20181101|2018-05-18 06:30,18,2.92,2.92,2.92,2.92,2
20181101|2018-05-18 07:00,18,2.92,2.92,2.916,2.916,14
20181101|2018-05-18 07:30,18,2.917,2.919,2.912,2.916,44
20181101|2018-05-18 08:00,18,2.917,2.923,2.917,2.922,25
20181101|2018-05-18 08:30,18,2.92,2.927,2.919,2.925,88
20181101|2018-05-18 09:00,18,2.923,2.923,2.919,2.922,67
20181101|2018-05-18 09:30,18,2.923,2.929,2.923,2.924,112
20181101|2018-05-18 10:00,18,2.927,2.933,2.927,2.933,132
20181101|2018-05-18 10:30,18,2.934,2.938,2.934,2.935,78
20181101|2018-05-18 11:00,18,2.935,2.936,2.931,2.931,36
20181101|2018-05-18 11:30,18,2.932,2.934,2.931,2.934,20
20181101|2018-05-18 12:00,18,2.934,2.934,2.925,2.925,36
20181101|2018-05-18 12:30,18,2.926,2.926,2.922,2.925,89
20181101|2018-05-18 13:00,18,2.926,2.927,2.922,2.924,218
20181101|2018-05-18 13:30,18,2.923,2.927,2.922,2.927,53
20181101|2018-05-18 14:00,18,2.926,2.926,2.922,2.922,8
20181101|2018-05-18 14:30,18,2.922,2.922,2.916,2.916,13
20181101|2018-05-20 17:00,21,2.906,2.916,2.906,2.914,8
20181101|2018-05-20 17:30,21,2.915,2.915,2.915,2.915,12
20181101|2018-05-20 19:00,21,2.915,2.915,2.91,2.91,5
20181101|2018-05-20 19:30,21,2.912,2.912,2.912,2.912,1
20181101|2018-05-20 20:00,21,2.912,2.912,2.912,2.912,1
20181101|2018-05-20 20:30,21,2.911,2.911,2.91,2.91,2
20181101|2018-05-20 21:00,21,2.911,2.911,2.91,2.91,2
20181101|2018-05-20 21:30,21,2.908,2.908,2.908,2.908,1
20181101|2018-05-21 00:00,21,2.907,2.907,2.907,2.907,1
20181101|2018-05-21 00:30,21,2.905,2.905,2.903,2.903,6
20181101|2018-05-21 01:30,21,2.901,2.901,2.899,2.899,3
20181101|2018-05-21 02:00,21,2.898,2.899,2.898,2.899,2
20181101|2018-05-21 03:00,21,2.896,2.897,2.896,2.897,3
20181101|2018-05-21 03:30,21,2.898,2.898,2.898,2.898,1
20181101|2018-05-21 04:00,21,2.898,2.898,2.897,2.897,2
20181101|2018-05-21 05:30,21,2.905,2.908,2.905,2.908,2
20181101|2018-05-21 06:00,21,2.905,2.907,2.904,2.907,5
20181101|2018-05-21 06:30,21,2.904,2.911,2.904,2.911,7
20181101|2018-05-21 07:00,21,2.918,2.923,2.915,2.921,66
20181101|2018-05-21 07:30,21,2.919,2.919,2.909,2.912,53
20181101|2018-05-21 08:00,21,2.907,2.924,2.907,2.919,61
20181101|2018-05-21 08:30,21,2.922,2.922,2.896,2.901,201
20181101|2018-05-21 09:00,21,2.901,2.908,2.901,2.908,103
20181101|2018-05-21 09:30,21,2.91,2.91,2.904,2.905,30
20181101|2018-05-21 10:00,21,2.905,2.905,2.9,2.901,44
20181101|2018-05-21 10:30,21,2.901,2.908,2.901,2.906,92
20181101|2018-05-21 11:00,21,2.908,2.909,2.906,2.906,17
20181101|2018-05-21 11:30,21,2.907,2.909,2.904,2.908,34
20181101|2018-05-21 12:00,21,2.907,2.908,2.906,2.906,39
20181101|2018-05-21 12:30,21,2.906,2.91,2.906,2.908,16
20181101|2018-05-21 13:00,21,2.907,2.908,2.9,2.902,59
20181101|2018-05-21 13:30,21,2.906,2.906,2.901,2.903,214
20181101|2018-05-21 14:00,21,2.904,2.904,2.904,2.904,3
20181101|2018-05-21 14:30,21,2.909,2.91,2.908,2.908,10
20181101|2018-05-21 15:00,21,2.911,2.911,2.911,2.911,18
20181101|2018-05-21 15:30,21,2.913,2.913,2.913,2.913,1
20181101|2018-05-21 22:30,22,2.908,2.908,2.908,2.908,1
20181101|2018-05-21 23:00,22,2.91,2.91,2.908,2.908,2
20181101|2018-05-22 02:30,22,2.917,2.917,2.912,2.912,9
20181101|2018-05-22 03:00,22,2.917,2.917,2.916,2.916,3
20181101|2018-05-22 04:00,22,2.914,2.914,2.914,2.914,1
20181101|2018-05-22 04:30,22,2.913,2.914,2.912,2.912,3
20181101|2018-05-22 05:00,22,2.915,2.915,2.915,2.915,3
20181101|2018-05-22 05:30,22,2.922,2.922,2.922,2.922,2
20181101|2018-05-22 06:00,22,2.923,2.923,2.923,2.923,1
20181101|2018-05-22 06:30,22,2.928,2.928,2.923,2.924,102
20181101|2018-05-22 07:00,22,2.926,2.936,2.925,2.93,242
20181101|2018-05-22 07:30,22,2.929,2.938,2.929,2.937,113
20181101|2018-05-22 08:00,22,2.936,2.945,2.932,2.943,247
20181101|2018-05-22 08:30,22,2.947,2.954,2.938,2.951,149
20181101|2018-05-22 09:00,22,2.951,2.952,2.945,2.949,140
20181101|2018-05-22 09:30,22,2.951,2.954,2.95,2.953,141
20181101|2018-05-22 10:00,22,2.954,2.957,2.952,2.953,132
20181101|2018-05-22 10:30,22,2.955,2.962,2.955,2.96,199
20181101|2018-05-22 11:00,22,2.959,2.965,2.959,2.963,161
20181101|2018-05-22 11:30,22,2.964,2.967,2.96,2.962,216
20181101|2018-05-22 12:00,22,2.963,2.968,2.962,2.966,105
20181101|2018-05-22 12:30,22,2.967,2.971,2.965,2.97,151
20181101|2018-05-22 13:00,22,2.97,2.978,2.97,2.972,319
20181101|2018-05-22 13:30,22,2.971,2.973,2.968,2.97,63
20181101|2018-05-22 14:00,22,2.968,2.972,2.967,2.972,8
20181101|2018-05-22 14:30,22,2.971,2.973,2.971,2.973,4
20181101|2018-05-22 15:00,22,2.973,2.973,2.971,2.971,22
20181101|2018-05-22 15:30,22,2.972,2.972,2.969,2.972,13
20181101|2018-05-22 19:00,23,2.975,2.977,2.974,2.977,75
20181101|2018-05-23 00:00,23,2.972,2.972,2.972,2.972,1
20181101|2018-05-23 02:00,23,2.972,2.972,2.972,2.972,1
20181101|2018-05-23 02:30,23,2.972,2.976,2.972,2.975,59
20181101|2018-05-23 03:00,23,2.975,2.975,2.975,2.975,13
20181101|2018-05-23 03:30,23,2.974,2.977,2.973,2.977,21
20181101|2018-05-23 04:00,23,2.976,2.977,2.975,2.975,3
20181101|2018-05-23 04:30,23,2.974,2.974,2.972,2.974,3
20181101|2018-05-23 05:00,23,2.977,2.98,2.977,2.979,3
20181101|2018-05-23 05:30,23,2.979,2.98,2.979,2.98,2
20181101|2018-05-23 06:00,23,2.98,2.985,2.978,2.978,24
20181101|2018-05-23 06:30,23,2.977,2.977,2.977,2.977,71
20181101|2018-05-23 07:00,23,2.976,2.982,2.975,2.979,99
20181101|2018-05-23 07:30,23,2.979,2.98,2.972,2.978,124
20181101|2018-05-23 08:00,23,2.979,2.992,2.979,2.989,363
20181101|2018-05-23 08:30,23,2.988,2.99,2.986,2.99,30
20181101|2018-05-23 09:00,23,2.989,3.009,2.989,3.006,359
20181101|2018-05-23 09:30,23,3.004,3.005,2.999,3.005,249
20181101|2018-05-23 10:00,23,3.006,3.009,3.004,3.006,500
20181101|2018-05-23 10:30,23,3.006,3.007,2.997,2.999,296
20181101|2018-05-23 11:00,23,2.997,3.003,2.99,2.998,134
20181101|2018-05-23 11:30,23,3,3.003,2.99,2.991,200
20181101|2018-05-23 12:00,23,2.991,2.998,2.991,2.995,190
20181101|2018-05-23 12:30,23,2.997,2.998,2.993,2.994,356
20181101|2018-05-23 13:00,23,2.994,2.999,2.99,2.996,243
20181101|2018-05-23 13:30,23,2.996,3,2.991,2.999,70
20181101|2018-05-23 14:00,23,3,3,2.996,2.996,21
20181101|2018-05-23 14:30,23,2.994,3,2.994,3,28
20181101|2018-05-23 15:00,23,3.001,3.002,2.998,2.998,16
20181101|2018-05-23 15:30,23,3,3,2.995,2.995,9
20181101|2018-05-23 18:30,24,2.997,2.997,2.997,2.997,3
20181101|2018-05-23 19:30,24,2.997,2.997,2.997,2.997,1
20181101|2018-05-23 21:00,24,3,3,3,3,1
20181101|2018-05-23 21:30,24,2.999,2.999,2.998,2.998,26
20181101|2018-05-23 22:00,24,3.001,3.001,2.999,2.999,3
20181101|2018-05-23 22:30,24,3,3.002,2.999,2.999,3
20181101|2018-05-23 23:00,24,2.999,2.999,2.999,2.999,1
20181101|2018-05-23 23:30,24,2.996,2.996,2.996,2.996,2
20181101|2018-05-24 01:00,24,2.996,2.996,2.995,2.995,2
20181101|2018-05-24 01:30,24,2.999,2.999,2.999,2.999,1
20181101|2018-05-24 02:00,24,2.998,2.998,2.998,2.998,1
20181101|2018-05-24 02:30,24,3,3.006,3,3.005,3
20181101|2018-05-24 03:00,24,3.003,3.003,3.003,3.003,1
20181101|2018-05-24 03:30,24,3.001,3.001,2.997,2.997,6
20181101|2018-05-24 04:00,24,3,3,3,3,1
20181101|2018-05-24 05:30,24,2.999,2.999,2.999,2.999,2
20181101|2018-05-24 06:00,24,2.992,2.992,2.992,2.992,1
20181101|2018-05-24 06:30,24,2.989,2.993,2.985,2.988,11
20181101|2018-05-24 07:00,24,2.987,2.992,2.986,2.992,12
20181101|2018-05-24 07:30,24,2.987,2.989,2.987,2.988,8
20181101|2018-05-24 08:00,24,2.99,2.998,2.99,2.993,27
20181101|2018-05-24 08:30,24,2.991,3.002,2.989,2.998,52
20181101|2018-05-24 09:00,24,2.997,3.001,2.995,2.995,152
20181101|2018-05-24 09:30,24,3,3.017,2.998,3.012,412
20181101|2018-05-24 10:00,24,3.011,3.014,3.008,3.014,59
20181101|2018-05-24 10:30,24,3.015,3.015,3.008,3.01,38
20181101|2018-05-24 11:00,24,3.01,3.013,3.01,3.012,27
20181101|2018-05-24 11:30,24,3.011,3.011,3.005,3.009,35
20181101|2018-05-24 12:00,24,3.005,3.012,3.005,3.009,51
20181101|2018-05-24 12:30,24,3.01,3.011,3.005,3.005,113
20181101|2018-05-24 13:00,24,3.007,3.011,3.006,3.01,85
20181101|2018-05-24 13:30,24,3.01,3.012,3.01,3.012,28
20181101|2018-05-24 14:00,24,3.012,3.012,3.012,3.012,45
20181101|2018-05-24 14:30,24,3.011,3.015,3.011,3.013,36
20181101|2018-05-24 15:00,24,3.011,3.011,3.003,3.003,34
20181101|2018-05-24 15:30,24,3.001,3.004,3,3.002,25
20181101|2018-05-24 17:30,25,3.005,3.005,3.005,3.005,5
20181101|2018-05-24 18:00,25,3.008,3.009,3.008,3.009,2
20181101|2018-05-24 19:00,25,3.004,3.004,3.004,3.004,6
20181101|2018-05-24 20:30,25,3.007,3.007,3.007,3.007,1
20181101|2018-05-24 21:00,25,3.001,3.001,3.001,3.001,1
20181101|2018-05-24 22:00,25,3.003,3.004,3.003,3.004,3
20181101|2018-05-24 23:30,25,3.002,3.002,3,3.001,6
20181101|2018-05-25 02:00,25,3.003,3.003,3.003,3.003,5
20181101|2018-05-25 02:30,25,3.002,3.004,3.002,3.004,3
20181101|2018-05-25 03:00,25,3.007,3.01,3.005,3.01,6
20181101|2018-05-25 03:30,25,3.01,3.013,3.009,3.013,6
20181101|2018-05-25 04:30,25,3.016,3.02,3.015,3.02,11
20181101|2018-05-25 05:00,25,3.02,3.026,3.02,3.026,4
20181101|2018-05-25 05:30,25,3.024,3.024,3.021,3.022,9
20181101|2018-05-25 06:00,25,3.021,3.024,3.018,3.019,22
20181101|2018-05-25 06:30,25,3.023,3.024,3.021,3.024,237
20181101|2018-05-25 07:00,25,3.023,3.027,3.019,3.02,247
20181101|2018-05-25 07:30,25,3.02,3.02,3.011,3.015,187
20181101|2018-05-25 08:00,25,3.01,3.026,3.009,3.025,137
20181101|2018-05-25 08:30,25,3.026,3.032,3.026,3.026,382
20181101|2018-05-25 09:00,25,3.025,3.025,3.007,3.009,268
20181101|2018-05-25 09:30,25,3.006,3.008,2.99,2.999,82
20181101|2018-05-25 10:00,25,3.002,3.004,3,3.003,32
20181101|2018-05-25 10:30,25,3.001,3.003,2.997,3.001,17
20181101|2018-05-25 11:00,25,2.997,3.001,2.994,2.996,40
20181101|2018-05-25 11:30,25,2.996,2.998,2.992,2.997,35
20181101|2018-05-25 12:00,25,2.995,3,2.99,2.99,129
20181101|2018-05-25 12:30,25,2.989,3.002,2.985,3.002,48
20181101|2018-05-25 13:00,25,3,3.012,3,3.005,580
20181101|2018-05-25 13:30,25,3.007,3.014,3.006,3.013,51
20181101|2018-05-25 14:00,25,3.011,3.011,3.007,3.007,94
20181101|2018-05-25 14:30,25,3.007,3.011,3.007,3.009,12
20181101|2018-05-25 15:00,25,3.006,3.006,3.006,3.006,1
20181101|2018-05-25 15:30,25,3.008,3.009,3.005,3.005,7
20181101|2018-05-27 17:00,29,3.007,3.011,3.006,3.009,12
20181101|2018-05-27 17:30,29,3.009,3.009,3.009,3.009,1
20181101|2018-05-27 20:00,29,3.003,3.003,3.002,3.002,2
20181101|2018-05-27 20:30,29,3,3,3,3,1
20181101|2018-05-27 21:00,29,2.997,2.997,2.997,2.997,1
20181101|2018-05-28 00:30,29,2.992,2.992,2.991,2.991,2
20181101|2018-05-28 01:30,29,2.994,3.008,2.994,3.008,4
20181101|2018-05-28 03:00,29,2.994,2.994,2.994,2.994,1
20181101|2018-05-28 04:30,29,2.992,2.992,2.988,2.991,5
20181101|2018-05-28 05:00,29,2.986,2.989,2.983,2.989,3
20181101|2018-05-28 05:30,29,2.989,2.989,2.989,2.989,1
20181101|2018-05-28 06:00,29,2.989,2.998,2.989,2.996,4
20181101|2018-05-28 07:00,29,2.989,2.989,2.989,2.989,1
20181101|2018-05-28 08:00,29,3.003,3.006,3.003,3.006,11
20181101|2018-05-28 08:30,29,3.009,3.021,3.009,3.019,14
20181101|2018-05-28 09:00,29,3.024,3.034,3.024,3.031,27
20181101|2018-05-28 09:30,29,3.032,3.034,3.029,3.029,51
20181101|2018-05-28 10:00,29,3.029,3.029,3.023,3.023,2
20181101|2018-05-28 10:30,29,3.025,3.028,3.025,3.028,9
20181101|2018-05-28 11:00,29,3.029,3.029,3.026,3.026,8
20181101|2018-05-28 11:30,29,3.027,3.027,3.027,3.027,1
20181101|2018-05-28 17:00,29,3.018,3.021,3.006,3.021,16
20181101|2018-05-28 17:30,29,3.017,3.021,3.016,3.016,11
20181101|2018-05-28 18:00,29,3.015,3.015,3.015,3.015,1
20181101|2018-05-28 19:00,29,3.013,3.013,3.013,3.013,1
20181101|2018-05-28 19:30,29,3.013,3.013,3.013,3.013,1
20181101|2018-05-28 20:00,29,3.011,3.011,3.011,3.011,4
20181101|2018-05-28 20:30,29,3.011,3.011,3.008,3.01,4
20181101|2018-05-28 21:00,29,3.01,3.01,3.008,3.008,5
20181101|2018-05-28 21:30,29,3.01,3.01,3.01,3.01,1
20181101|2018-05-28 22:00,29,3.009,3.009,3.009,3.009,1
20181101|2018-05-28 22:30,29,3.01,3.01,3.01,3.01,1
20181101|2018-05-28 23:30,29,3.013,3.016,3.013,3.015,3
20181101|2018-05-29 00:30,29,3.016,3.016,3.014,3.014,2
20181101|2018-05-29 01:30,29,3.021,3.021,3.021,3.021,1
20181101|2018-05-29 02:30,29,3.021,3.021,3.021,3.021,4
20181101|2018-05-29 03:00,29,3.019,3.019,3.009,3.012,5
20181101|2018-05-29 03:30,29,3.011,3.017,3.011,3.017,8
20181101|2018-05-29 04:00,29,3.018,3.022,3.018,3.02,6
20181101|2018-05-29 04:30,29,3.02,3.022,3.02,3.022,2
20181101|2018-05-29 05:00,29,3.025,3.025,3.018,3.018,18
20181101|2018-05-29 05:30,29,3.022,3.024,3.022,3.024,9
20181101|2018-05-29 06:00,29,3.016,3.016,3.011,3.012,15
20181101|2018-05-29 06:30,29,3.012,3.014,2.986,2.987,57
20181101|2018-05-29 07:00,29,2.985,2.985,2.955,2.975,59
20181101|2018-05-29 07:30,29,2.97,2.972,2.951,2.955,120
20181101|2018-05-29 08:00,29,2.953,2.954,2.937,2.949,156
20181101|2018-05-29 08:30,29,2.949,2.95,2.938,2.94,62
20181101|2018-05-29 09:00,29,2.94,2.94,2.928,2.934,133
20181101|2018-05-29 09:30,29,2.933,2.937,2.931,2.934,241
20181101|2018-05-29 10:00,29,2.933,2.938,2.933,2.933,46
20181101|2018-05-29 10:30,29,2.933,2.934,2.917,2.919,515
20181101|2018-05-29 11:00,29,2.919,2.931,2.917,2.931,260
20181101|2018-05-29 11:30,29,2.93,2.931,2.923,2.926,49
20181101|2018-05-29 12:00,29,2.924,2.942,2.924,2.942,182
20181101|2018-05-29 12:30,29,2.942,2.946,2.933,2.934,46
20181101|2018-05-29 13:00,29,2.936,2.953,2.936,2.953,284
20181101|2018-05-29 13:30,29,2.951,2.951,2.943,2.945,65
20181101|2018-05-29 14:00,29,2.945,2.949,2.945,2.949,13
20181101|2018-05-29 14:30,29,2.949,2.95,2.948,2.948,7
20181101|2018-05-29 15:00,29,2.952,2.953,2.951,2.952,8
20181101|2018-05-29 15:30,29,2.95,2.951,2.95,2.95,24
20181101|2018-05-29 19:00,30,2.952,2.952,2.952,2.952,1
20181101|2018-05-29 20:00,30,2.95,2.95,2.95,2.95,2
20181101|2018-05-29 21:00,30,2.948,2.948,2.948,2.948,1
20181101|2018-05-29 22:00,30,2.951,2.951,2.951,2.951,1
20181101|2018-05-29 23:30,30,2.949,2.949,2.944,2.949,9
20181101|2018-05-30 02:00,30,2.952,2.953,2.948,2.948,6
20181101|2018-05-30 02:30,30,2.953,2.953,2.946,2.95,3
20181101|2018-05-30 03:00,30,2.952,2.953,2.952,2.953,2
20181101|2018-05-30 03:30,30,2.952,2.955,2.952,2.955,11
20181101|2018-05-30 04:00,30,2.955,2.955,2.955,2.955,2
20181101|2018-05-30 04:30,30,2.955,2.956,2.955,2.956,3
20181101|2018-05-30 05:00,30,2.956,2.957,2.955,2.956,10
20181101|2018-05-30 05:30,30,2.955,2.955,2.955,2.955,3
20181101|2018-05-30 06:00,30,2.954,2.954,2.935,2.943,61
20181101|2018-05-30 06:30,30,2.939,2.939,2.935,2.939,17
20181101|2018-05-30 07:00,30,2.942,2.95,2.94,2.94,22
20181101|2018-05-30 07:30,30,2.941,2.948,2.94,2.945,18
20181101|2018-05-30 08:00,30,2.945,2.945,2.921,2.93,84
20181101|2018-05-30 08:30,30,2.932,2.94,2.929,2.939,71
20181101|2018-05-30 09:00,30,2.938,2.946,2.936,2.94,58
20181101|2018-05-30 09:30,30,2.938,2.946,2.936,2.941,127
20181101|2018-05-30 10:00,30,2.943,2.944,2.934,2.936,58
20181101|2018-05-30 10:30,30,2.936,2.943,2.936,2.941,80
20181101|2018-05-30 11:00,30,2.94,2.94,2.93,2.933,137
20181101|2018-05-30 11:30,30,2.937,2.938,2.934,2.934,31
20181101|2018-05-30 12:00,30,2.932,2.942,2.932,2.939,59
20181101|2018-05-30 12:30,30,2.942,2.946,2.942,2.943,35
20181101|2018-05-30 13:00,30,2.943,2.943,2.931,2.933,217
20181101|2018-05-30 13:30,30,2.933,2.937,2.933,2.937,47
20181101|2018-05-30 14:00,30,2.938,2.938,2.934,2.935,32
20181101|2018-05-30 14:30,30,2.938,2.944,2.938,2.942,19
20181101|2018-05-30 15:00,30,2.942,2.945,2.942,2.945,10
20181101|2018-05-30 15:30,30,2.946,2.948,2.946,2.948,4
20181101|2018-05-30 19:30,31,2.941,2.941,2.941,2.941,1
20181101|2018-05-30 20:00,31,2.941,2.941,2.941,2.941,1
20181101|2018-05-30 21:00,31,2.942,2.942,2.942,2.942,1
20181101|2018-05-30 21:30,31,2.945,2.945,2.945,2.945,5
20181101|2018-05-31 00:00,31,2.948,2.949,2.948,2.949,7
20181101|2018-05-31 00:30,31,2.95,2.95,2.95,2.95,1
20181101|2018-05-31 01:00,31,2.951,2.951,2.95,2.95,5
20181101|2018-05-31 02:00,31,2.949,2.949,2.949,2.949,1
20181101|2018-05-31 02:30,31,2.947,2.947,2.946,2.946,2
20181101|2018-05-31 03:30,31,2.948,2.948,2.948,2.948,1
20181101|2018-05-31 04:00,31,2.954,2.954,2.954,2.954,1
20181101|2018-05-31 04:30,31,2.951,2.951,2.951,2.951,2
20181101|2018-05-31 05:00,31,2.95,2.95,2.95,2.95,4
20181101|2018-05-31 05:30,31,2.948,2.948,2.948,2.948,1
20181101|2018-05-31 06:00,31,2.95,2.954,2.948,2.954,10
20181101|2018-05-31 06:30,31,2.951,2.952,2.95,2.952,5
20181101|2018-05-31 07:00,31,2.957,2.981,2.956,2.979,102
20181101|2018-05-31 07:30,31,2.976,2.982,2.97,2.972,105
20181101|2018-05-31 08:00,31,2.971,2.976,2.969,2.97,239
20181101|2018-05-31 08:30,31,2.969,3,2.969,2.997,384
20181101|2018-05-31 09:00,31,2.997,2.997,2.981,2.986,222
20181101|2018-05-31 09:30,31,2.985,3.019,2.985,3.006,246
20181101|2018-05-31 10:00,31,3.007,3.013,3.004,3.011,123
20181101|2018-05-31 10:30,31,3.009,3.01,2.995,2.995,234
20181101|2018-05-31 11:00,31,2.995,3,2.991,2.998,43
20181101|2018-05-31 11:30,31,2.998,3.003,2.998,3.001,63
20181101|2018-05-31 12:00,31,3.001,3.001,2.976,2.982,146
20181101|2018-05-31 12:30,31,2.981,2.985,2.981,2.981,28
20181101|2018-05-31 13:00,31,2.982,2.999,2.982,2.982,811
20181101|2018-05-31 13:30,31,2.983,2.987,2.979,2.987,47
20181101|2018-05-31 14:00,31,2.985,2.986,2.985,2.986,4
20181101|2018-05-31 14:30,31,2.986,2.99,2.986,2.99,24
20181101|2018-05-31 15:00,31,2.991,2.991,2.988,2.99,231
20181101|2018-05-31 15:30,31,2.99,2.992,2.99,2.99,36
20181101|2018-05-31 17:30,1,2.987,2.987,2.985,2.985,12
20181101|2018-05-31 18:30,1,2.987,2.987,2.987,2.987,1
20181101|2018-05-31 19:00,1,2.988,2.988,2.988,2.988,4
20181101|2018-05-31 20:00,1,2.989,2.989,2.989,2.989,1
20181101|2018-05-31 21:00,1,2.985,2.985,2.985,2.985,1
20181101|2018-05-31 23:00,1,2.99,2.99,2.99,2.99,2
20181101|2018-06-01 00:00,1,2.988,2.988,2.988,2.988,1
20181101|2018-06-01 02:30,1,2.985,2.985,2.985,2.985,1
20181101|2018-06-01 03:30,1,2.985,2.991,2.985,2.991,5
20181101|2018-06-01 04:30,1,2.991,2.991,2.991,2.991,2
20181101|2018-06-01 05:00,1,2.992,2.995,2.992,2.994,14
20181101|2018-06-01 05:30,1,2.993,2.993,2.987,2.989,15
20181101|2018-06-01 06:00,1,2.995,2.995,2.993,2.995,8
20181101|2018-06-01 06:30,1,2.99,2.99,2.979,2.979,7
20181101|2018-06-01 07:00,1,2.989,2.989,2.977,2.982,109
20181101|2018-06-01 07:30,1,2.987,2.992,2.986,2.991,115
20181101|2018-06-01 08:00,1,2.984,2.99,2.973,2.99,188
20181101|2018-06-01 08:30,1,2.99,2.999,2.978,2.994,122
20181101|2018-06-01 09:00,1,2.994,2.995,2.984,2.984,111
20181101|2018-06-01 09:30,1,2.984,2.984,2.975,2.978,213
20181101|2018-06-01 10:00,1,2.976,2.983,2.975,2.978,57
20181101|2018-06-01 10:30,1,2.979,2.98,2.975,2.979,32
20181101|2018-06-01 11:00,1,2.982,2.988,2.977,2.987,53
20181101|2018-06-01 11:30,1,2.986,2.987,2.983,2.984,17
20181101|2018-06-01 12:00,1,2.985,2.994,2.985,2.992,23
20181101|2018-06-01 12:30,1,2.991,2.991,2.987,2.987,26
20181101|2018-06-01 13:00,1,2.987,2.996,2.987,2.994,95
20181101|2018-06-01 13:30,1,2.993,3,2.991,3,34
20181101|2018-06-01 14:00,1,3.001,3.001,2.997,3,12
20181101|2018-06-01 14:30,1,3.001,3.005,2.999,3,72
20181101|2018-06-01 15:00,1,3.001,3.003,3.001,3.003,10
20181101|2018-06-01 15:30,1,3.005,3.011,3.005,3.01,9
20181101|2018-06-03 17:00,4,2.998,2.998,2.986,2.986,23
20181101|2018-06-03 17:30,4,2.988,2.989,2.986,2.989,7
20181101|2018-06-03 18:00,4,2.991,2.991,2.991,2.991,1
20181101|2018-06-03 19:00,4,2.991,2.991,2.991,2.991,1
20181101|2018-06-03 19:30,4,2.991,2.991,2.991,2.991,1
20181101|2018-06-03 20:00,4,2.992,2.992,2.992,2.992,1
20181101|2018-06-03 20:30,4,2.993,2.993,2.993,2.993,1
20181101|2018-06-03 22:30,4,2.996,2.996,2.995,2.995,4
20181101|2018-06-03 23:00,4,2.995,2.995,2.995,2.995,2
20181101|2018-06-04 02:00,4,2.994,2.995,2.994,2.994,3
20181101|2018-06-04 02:30,4,2.994,2.994,2.992,2.992,7
20181101|2018-06-04 03:00,4,2.99,2.99,2.99,2.99,2
20181101|2018-06-04 03:30,4,2.997,2.997,2.995,2.995,2
20181101|2018-06-04 04:00,4,3,3.001,3,3.001,3
20181101|2018-06-04 04:30,4,3.002,3.005,3,3.005,9
20181101|2018-06-04 05:00,4,3.003,3.004,3,3.004,18
20181101|2018-06-04 05:30,4,3.009,3.01,3.001,3.007,14
20181101|2018-06-04 06:00,4,3.002,3.005,3.002,3.003,20
20181101|2018-06-04 06:30,4,3.002,3.002,2.997,2.997,5
20181101|2018-06-04 07:00,4,2.995,3,2.991,2.999,38
20181101|2018-06-04 07:30,4,3.001,3.005,3.001,3.005,12
20181101|2018-06-04 08:00,4,3.001,3.002,2.983,2.985,123
20181101|2018-06-04 08:30,4,2.984,2.995,2.983,2.983,70
20181101|2018-06-04 09:00,4,2.981,2.983,2.975,2.98,55
20181101|2018-06-04 09:30,4,2.982,2.984,2.978,2.982,21
20181101|2018-06-04 10:00,4,2.984,2.991,2.979,2.984,49
20181101|2018-06-04 10:30,4,2.983,2.984,2.976,2.981,33
20181101|2018-06-04 11:00,4,2.98,2.983,2.973,2.977,151
20181101|2018-06-04 11:30,4,2.98,2.982,2.978,2.979,28
20181101|2018-06-04 12:00,4,2.978,2.978,2.971,2.976,96
20181101|2018-06-04 12:30,4,2.977,2.978,2.974,2.975,61
20181101|2018-06-04 13:00,4,2.974,2.974,2.967,2.97,183
20181101|2018-06-04 13:30,4,2.97,2.975,2.966,2.973,59
20181101|2018-06-04 14:00,4,2.972,2.972,2.968,2.969,12
20181101|2018-06-04 14:30,4,2.968,2.97,2.968,2.969,109
20181101|2018-06-04 15:00,4,2.969,2.969,2.967,2.967,37
20181101|2018-06-04 17:00,5,2.968,2.968,2.968,2.968,3
20181101|2018-06-04 18:30,5,2.968,2.968,2.964,2.964,55
20181101|2018-06-04 19:30,5,2.965,2.965,2.965,2.965,1
20181101|2018-06-04 20:00,5,2.964,2.964,2.962,2.962,5
20181101|2018-06-05 00:30,5,2.963,2.963,2.963,2.963,1
20181101|2018-06-05 01:30,5,2.962,2.962,2.96,2.962,14
20181101|2018-06-05 02:00,5,2.965,2.965,2.962,2.962,2
20181101|2018-06-05 02:30,5,2.962,2.963,2.96,2.96,25
20181101|2018-06-05 03:00,5,2.961,2.962,2.96,2.962,7
20181101|2018-06-05 03:30,5,2.965,2.967,2.965,2.967,3
20181101|2018-06-05 05:30,5,2.961,2.962,2.961,2.962,5
20181101|2018-06-05 06:00,5,2.959,2.959,2.958,2.959,7
20181101|2018-06-05 06:30,5,2.959,2.959,2.956,2.958,6
20181101|2018-06-05 07:00,5,2.964,2.97,2.963,2.965,12
20181101|2018-06-05 07:30,5,2.966,2.971,2.955,2.956,58
20181101|2018-06-05 08:00,5,2.955,2.955,2.923,2.931,330
20181101|2018-06-05 08:30,5,2.932,2.938,2.932,2.934,90
20181101|2018-06-05 09:00,5,2.933,2.937,2.932,2.935,40
20181101|2018-06-05 09:30,5,2.936,2.95,2.936,2.946,111
20181101|2018-06-05 10:00,5,2.946,2.946,2.939,2.94,37
20181101|2018-06-05 10:30,5,2.935,2.938,2.933,2.936,29
20181101|2018-06-05 11:00,5,2.935,2.936,2.932,2.933,24
20181101|2018-06-05 11:30,5,2.932,2.94,2.932,2.939,45
20181101|2018-06-05 12:00,5,2.936,2.937,2.93,2.93,76
20181101|2018-06-05 12:30,5,2.931,2.935,2.93,2.934,144
20181101|2018-06-05 13:00,5,2.933,2.942,2.932,2.942,503
20181101|2018-06-05 13:30,5,2.941,2.943,2.935,2.935,80
20181101|2018-06-05 14:00,5,2.938,2.938,2.937,2.937,8
20181101|2018-06-05 14:30,5,2.935,2.939,2.935,2.937,11
20181101|2018-06-05 15:00,5,2.938,2.939,2.938,2.939,19
20181101|2018-06-05 15:30,5,2.94,2.942,2.94,2.94,6
20181101|2018-06-05 18:00,6,2.941,2.941,2.941,2.941,1
20181101|2018-06-05 20:00,6,2.949,2.949,2.948,2.948,4
20181101|2018-06-05 20:30,6,2.948,2.951,2.947,2.951,4
20181101|2018-06-05 21:00,6,2.951,2.951,2.949,2.949,3
20181101|2018-06-05 23:30,6,2.95,2.951,2.95,2.951,4
20181101|2018-06-06 00:00,6,2.952,2.957,2.952,2.957,20
20181101|2018-06-06 00:30,6,2.958,2.959,2.958,2.958,3
20181101|2018-06-06 01:00,6,2.957,2.957,2.957,2.957,1
20181101|2018-06-06 03:00,6,2.956,2.956,2.956,2.956,1
20181101|2018-06-06 03:30,6,2.954,2.954,2.95,2.95,4
20181101|2018-06-06 04:00,6,2.949,2.949,2.949,2.949,1
20181101|2018-06-06 05:00,6,2.946,2.951,2.944,2.95,15
20181101|2018-06-06 05:30,6,2.949,2.949,2.947,2.947,7
20181101|2018-06-06 06:00,6,2.949,2.953,2.949,2.949,21
20181101|2018-06-06 06:30,6,2.948,2.948,2.943,2.943,13
20181101|2018-06-06 07:00,6,2.943,2.943,2.936,2.936,36
20181101|2018-06-06 07:30,6,2.936,2.937,2.927,2.937,102
20181101|2018-06-06 08:00,6,2.937,2.953,2.932,2.945,130
20181101|2018-06-06 08:30,6,2.945,2.951,2.932,2.932,80
20181101|2018-06-06 09:00,6,2.933,2.935,2.93,2.932,68
20181101|2018-06-06 09:30,6,2.928,2.939,2.927,2.939,131
20181101|2018-06-06 10:00,6,2.935,2.942,2.934,2.941,123
20181101|2018-06-06 10:30,6,2.937,2.943,2.937,2.94,13
20181101|2018-06-06 11:00,6,2.94,2.94,2.938,2.94,11
20181101|2018-06-06 11:30,6,2.94,2.949,2.94,2.946,47
20181101|2018-06-06 12:00,6,2.947,2.95,2.943,2.944,42
20181101|2018-06-06 12:30,6,2.941,2.95,2.941,2.95,54
20181101|2018-06-06 13:00,6,2.951,2.952,2.943,2.944,134
20181101|2018-06-06 13:30,6,2.944,2.952,2.944,2.951,68
20181101|2018-06-06 14:00,6,2.948,2.948,2.948,2.948,6
20181101|2018-06-06 14:30,6,2.947,2.948,2.944,2.944,22
20181101|2018-06-06 15:00,6,2.946,2.947,2.946,2.947,2
20181101|2018-06-06 15:30,6,2.948,2.948,2.948,2.948,1
20181101|2018-06-06 19:30,7,2.951,2.951,2.951,2.951,1
20181101|2018-06-06 20:00,7,2.95,2.95,2.95,2.95,1
20181101|2018-06-06 23:30,7,2.95,2.95,2.95,2.95,1
20181101|2018-06-07 00:00,7,2.952,2.952,2.952,2.952,2
20181101|2018-06-07 00:30,7,2.952,2.952,2.952,2.952,1
20181101|2018-06-07 03:30,7,2.96,2.963,2.96,2.963,2
20181101|2018-06-07 05:00,7,2.96,2.96,2.96,2.96,2
20181101|2018-06-07 05:30,7,2.956,2.956,2.949,2.95,15
20181101|2018-06-07 06:30,7,2.949,2.97,2.949,2.97,19
20181101|2018-06-07 07:00,7,2.969,2.976,2.968,2.968,40
20181101|2018-06-07 07:30,7,2.971,2.998,2.971,2.994,231
20181101|2018-06-07 08:00,7,2.998,3.016,2.979,2.987,320
20181101|2018-06-07 08:30,7,2.987,2.995,2.986,2.987,173
20181101|2018-06-07 09:00,7,2.987,3.001,2.987,2.995,288
20181101|2018-06-07 09:30,7,3,3.003,2.981,2.991,188
20181101|2018-06-07 10:00,7,2.992,2.994,2.989,2.994,102
20181101|2018-06-07 10:30,7,2.994,2.996,2.992,2.992,141
20181101|2018-06-07 11:00,7,2.991,2.992,2.974,2.976,194
20181101|2018-06-07 11:30,7,2.976,2.983,2.972,2.983,30
20181101|2018-06-07 12:00,7,2.98,2.988,2.979,2.979,57
20181101|2018-06-07 12:30,7,2.982,2.984,2.979,2.98,20
20181101|2018-06-07 13:00,7,2.98,2.983,2.977,2.977,249
20181101|2018-06-07 13:30,7,2.977,2.977,2.975,2.977,78
20181101|2018-06-07 14:00,7,2.98,2.982,2.978,2.978,24
20181101|2018-06-07 14:30,7,2.977,2.977,2.977,2.977,4
20181101|2018-06-07 15:00,7,2.977,2.978,2.977,2.978,22
20181101|2018-06-07 15:30,7,2.979,2.979,2.977,2.977,3
20181101|2018-06-07 17:30,8,2.977,2.977,2.972,2.972,3
20181101|2018-06-07 18:30,8,2.977,2.977,2.976,2.976,5
20181101|2018-06-07 19:00,8,2.977,2.977,2.976,2.976,6
20181101|2018-06-07 19:30,8,2.976,2.977,2.976,2.977,5
20181101|2018-06-07 20:00,8,2.975,2.975,2.974,2.974,4
20181101|2018-06-07 20:30,8,2.974,2.974,2.972,2.972,15
20181101|2018-06-07 21:00,8,2.971,2.971,2.97,2.97,6
20181101|2018-06-07 21:30,8,2.966,2.966,2.966,2.966,4
20181101|2018-06-07 22:00,8,2.968,2.97,2.968,2.968,7
20181101|2018-06-07 22:30,8,2.969,2.969,2.969,2.969,1
20181101|2018-06-07 23:30,8,2.968,2.968,2.967,2.967,6
20181101|2018-06-08 00:00,8,2.964,2.964,2.964,2.964,3
20181101|2018-06-08 00:30,8,2.96,2.961,2.959,2.961,10
20181101|2018-06-08 01:00,8,2.957,2.957,2.954,2.954,3
20181101|2018-06-08 01:30,8,2.954,2.954,2.954,2.954,1
20181101|2018-06-08 03:00,8,2.956,2.956,2.955,2.955,13
20181101|2018-06-08 03:30,8,2.956,2.956,2.955,2.955,8
20181101|2018-06-08 04:00,8,2.955,2.955,2.955,2.955,3
20181101|2018-06-08 04:30,8,2.957,2.957,2.957,2.957,2
20181101|2018-06-08 05:00,8,2.954,2.954,2.94,2.94,16
20181101|2018-06-08 05:30,8,2.94,2.946,2.936,2.945,21
20181101|2018-06-08 06:00,8,2.95,2.95,2.942,2.945,10
20181101|2018-06-08 06:30,8,2.948,2.948,2.945,2.948,84
20181101|2018-06-08 07:00,8,2.947,2.955,2.946,2.946,55
20181101|2018-06-08 07:30,8,2.945,2.949,2.94,2.94,111
20181101|2018-06-08 08:00,8,2.938,2.942,2.93,2.942,181
20181101|2018-06-08 08:30,8,2.937,2.945,2.935,2.938,38
20181101|2018-06-08 09:00,8,2.938,2.945,2.938,2.941,75
20181101|2018-06-08 09:30,8,2.94,2.943,2.936,2.936,30
20181101|2018-06-08 10:00,8,2.936,2.938,2.932,2.932,129
20181101|2018-06-08 10:30,8,2.933,2.936,2.929,2.935,54
20181101|2018-06-08 11:00,8,2.935,2.936,2.934,2.936,32
20181101|2018-06-08 11:30,8,2.934,2.937,2.934,2.937,31
20181101|2018-06-08 12:00,8,2.933,2.941,2.933,2.939,60
20181101|2018-06-08 12:30,8,2.94,2.942,2.94,2.94,54
20181101|2018-06-08 13:00,8,2.941,2.941,2.934,2.937,157
20181101|2018-06-08 13:30,8,2.936,2.942,2.936,2.941,130
20181101|2018-06-08 14:30,8,2.943,2.95,2.943,2.95,5
20181101|2018-06-08 15:00,8,2.946,2.951,2.946,2.951,6
20181101|2018-06-08 15:30,8,2.952,2.952,2.951,2.952,5
20181101|2018-06-10 17:00,11,2.962,2.971,2.961,2.971,43
20181101|2018-06-10 17:30,11,2.975,2.976,2.974,2.976,3
20181101|2018-06-10 18:00,11,2.978,2.983,2.978,2.983,8
20181101|2018-06-10 18:30,11,2.98,2.98,2.979,2.979,3
20181101|2018-06-10 19:00,11,2.975,2.979,2.975,2.978,5
20181101|2018-06-10 19:30,11,2.976,2.976,2.976,2.976,1
20181101|2018-06-10 20:00,11,2.977,2.977,2.977,2.977,1
20181101|2018-06-10 20:30,11,2.975,2.975,2.974,2.974,2
20181101|2018-06-10 21:00,11,2.975,2.975,2.975,2.975,1
20181101|2018-06-10 21:30,11,2.979,2.981,2.977,2.977,22
20181101|2018-06-10 22:00,11,2.979,2.979,2.979,2.979,1
20181101|2018-06-10 22:30,11,2.98,2.98,2.978,2.978,6
20181101|2018-06-10 23:00,11,2.981,2.981,2.981,2.981,1
20181101|2018-06-10 23:30,11,2.979,2.979,2.979,2.979,3
20181101|2018-06-11 00:00,11,2.98,2.98,2.98,2.98,1
20181101|2018-06-11 00:30,11,2.981,2.981,2.981,2.981,1
20181101|2018-06-11 01:30,11,2.981,2.982,2.981,2.982,3
20181101|2018-06-11 02:30,11,2.983,2.983,2.983,2.983,1
20181101|2018-06-11 03:00,11,2.985,2.987,2.985,2.987,5
20181101|2018-06-11 03:30,11,2.986,2.986,2.986,2.986,1
20181101|2018-06-11 04:30,11,2.985,2.985,2.976,2.982,16
20181101|2018-06-11 06:00,11,2.986,2.99,2.981,2.99,18
20181101|2018-06-11 06:30,11,2.991,2.991,2.986,2.989,28
20181101|2018-06-11 07:00,11,2.989,2.99,2.984,2.984,12
20181101|2018-06-11 07:30,11,2.984,2.992,2.983,2.991,77
20181101|2018-06-11 08:00,11,2.99,3,2.989,2.99,88
20181101|2018-06-11 08:30,11,2.987,2.991,2.969,2.981,51
20181101|2018-06-11 09:00,11,2.982,2.984,2.977,2.983,57
20181101|2018-06-11 09:30,11,2.983,2.985,2.978,2.985,28
20181101|2018-06-11 10:00,11,2.982,2.987,2.982,2.987,7
20181101|2018-06-11 10:30,11,2.988,2.993,2.985,2.989,55
20181101|2018-06-11 11:00,11,2.989,2.989,2.977,2.981,74
20181101|2018-06-11 11:30,11,2.979,2.979,2.971,2.975,35
20181101|2018-06-11 12:00,11,2.97,2.977,2.97,2.976,29
20181101|2018-06-11 12:30,11,2.973,2.974,2.966,2.969,45
20181101|2018-06-11 13:00,11,2.973,2.977,2.964,2.965,220
20181101|2018-06-11 13:30,11,2.964,2.965,2.959,2.964,129
20181101|2018-06-11 14:00,11,2.964,2.964,2.96,2.96,22
20181101|2018-06-11 14:30,11,2.963,2.968,2.962,2.968,5
20181101|2018-06-11 15:00,11,2.968,2.972,2.968,2.971,15
20181101|2018-06-11 15:30,11,2.97,2.97,2.97,2.97,1
20181101|2018-06-11 19:30,12,2.976,2.98,2.975,2.98,8
20181101|2018-06-11 21:00,12,2.98,2.982,2.98,2.982,11
20181101|2018-06-11 21:30,12,2.98,2.98,2.98,2.98,2
20181101|2018-06-11 22:00,12,2.979,2.979,2.979,2.979,28
20181101|2018-06-11 22:30,12,2.979,2.979,2.979,2.979,3
20181101|2018-06-11 23:30,12,2.98,2.98,2.98,2.98,10
20181101|2018-06-12 00:00,12,2.981,2.981,2.981,2.981,10
20181101|2018-06-12 00:30,12,2.982,2.982,2.982,2.982,3
20181101|2018-06-12 01:00,12,2.982,2.984,2.982,2.984,19
20181101|2018-06-12 01:30,12,2.985,2.992,2.985,2.992,13
20181101|2018-06-12 02:00,12,2.993,3,2.991,2.991,75
20181101|2018-06-12 02:30,12,2.991,2.992,2.991,2.992,20
20181101|2018-06-12 03:30,12,2.99,2.99,2.986,2.99,26
20181101|2018-06-12 04:00,12,2.993,2.995,2.993,2.993,35
20181101|2018-06-12 04:30,12,2.992,2.992,2.989,2.989,4
20181101|2018-06-12 05:00,12,2.99,2.991,2.99,2.991,71
20181101|2018-06-12 05:30,12,2.989,2.989,2.989,2.989,4
20181101|2018-06-12 06:00,12,2.989,2.992,2.986,2.992,111
20181101|2018-06-12 06:30,12,2.991,2.994,2.987,2.988,33
20181101|2018-06-12 07:00,12,2.99,2.992,2.985,2.985,21
20181101|2018-06-12 07:30,12,2.982,2.989,2.978,2.989,31
20181101|2018-06-12 08:00,12,2.988,2.988,2.962,2.968,69
20181101|2018-06-12 08:30,12,2.964,2.972,2.96,2.96,47
20181101|2018-06-12 09:00,12,2.96,2.96,2.947,2.951,100
20181101|2018-06-12 09:30,12,2.949,2.957,2.947,2.953,40
20181101|2018-06-12 10:00,12,2.953,2.956,2.952,2.953,39
20181101|2018-06-12 10:30,12,2.952,2.952,2.948,2.951,40
20181101|2018-06-12 11:00,12,2.958,2.958,2.952,2.953,48
20181101|2018-06-12 11:30,12,2.951,2.957,2.951,2.955,8
20181101|2018-06-12 12:00,12,2.957,2.96,2.956,2.959,237
20181101|2018-06-12 12:30,12,2.958,2.963,2.955,2.963,59
20181101|2018-06-12 13:00,12,2.964,2.966,2.962,2.965,75
20181101|2018-06-12 13:30,12,2.965,2.967,2.965,2.966,29
20181101|2018-06-12 14:00,12,2.967,2.967,2.966,2.967,46
20181101|2018-06-12 14:30,12,2.966,2.967,2.965,2.965,21
20181101|2018-06-12 15:00,12,2.966,2.968,2.966,2.968,15
20181101|2018-06-12 15:30,12,2.968,2.97,2.968,2.97,8
20181101|2018-06-12 17:30,13,2.965,2.965,2.965,2.965,1
20181101|2018-06-12 18:00,13,2.965,2.965,2.965,2.965,1
20181101|2018-06-12 18:30,13,2.963,2.963,2.96,2.96,3
20181101|2018-06-12 19:00,13,2.963,2.963,2.959,2.959,4
20181101|2018-06-12 21:00,13,2.957,2.957,2.95,2.951,8
20181101|2018-06-12 21:30,13,2.955,2.955,2.955,2.955,1
20181101|2018-06-12 22:00,13,2.954,2.954,2.954,2.954,1
20181101|2018-06-12 22:30,13,2.955,2.955,2.953,2.953,2
20181101|2018-06-12 23:00,13,2.954,2.957,2.954,2.957,6
20181101|2018-06-12 23:30,13,2.955,2.957,2.955,2.956,9
20181101|2018-06-13 00:00,13,2.959,2.96,2.957,2.96,4
20181101|2018-06-13 00:30,13,2.959,2.959,2.959,2.959,1
20181101|2018-06-13 01:00,13,2.952,2.952,2.952,2.952,1
20181101|2018-06-13 01:30,13,2.952,2.952,2.952,2.952,1
20181101|2018-06-13 02:00,13,2.95,2.95,2.95,2.95,1
20181101|2018-06-13 02:30,13,2.949,2.952,2.949,2.952,2
20181101|2018-06-13 03:00,13,2.958,2.959,2.958,2.959,2
20181101|2018-06-13 03:30,13,2.959,2.959,2.958,2.958,2
20181101|2018-06-13 04:00,13,2.956,2.956,2.953,2.953,4
20181101|2018-06-13 04:30,13,2.953,2.959,2.953,2.959,6
20181101|2018-06-13 05:00,13,2.961,2.964,2.96,2.964,7
20181101|2018-06-13 05:30,13,2.967,2.969,2.963,2.967,17
20181101|2018-06-13 06:00,13,2.966,2.972,2.966,2.972,28
20181101|2018-06-13 06:30,13,2.971,2.974,2.967,2.972,20
20181101|2018-06-13 07:00,13,2.974,2.987,2.974,2.986,22
20181101|2018-06-13 07:30,13,2.987,2.992,2.984,2.985,107
20181101|2018-06-13 08:00,13,2.987,2.989,2.976,2.982,174
20181101|2018-06-13 08:30,13,2.983,2.997,2.982,2.993,155
20181101|2018-06-13 09:00,13,2.997,2.997,2.986,2.987,26
20181101|2018-06-13 09:30,13,2.988,2.996,2.988,2.994,65
20181101|2018-06-13 10:00,13,2.995,2.998,2.994,2.996,16
20181101|2018-06-13 10:30,13,2.996,2.998,2.991,2.991,74
20181101|2018-06-13 11:00,13,2.989,2.995,2.989,2.992,104
20181101|2018-06-13 11:30,13,2.992,2.999,2.99,2.996,47
20181101|2018-06-13 12:00,13,2.996,2.996,2.985,2.986,35
20181101|2018-06-13 12:30,13,2.985,2.986,2.98,2.98,29
20181101|2018-06-13 13:00,13,2.981,2.986,2.98,2.983,148
20181101|2018-06-13 13:30,13,2.982,2.985,2.982,2.985,22
20181101|2018-06-13 14:00,13,2.984,2.986,2.983,2.986,4
20181101|2018-06-13 14:30,13,2.983,2.984,2.981,2.982,7
20181101|2018-06-13 15:00,13,2.98,2.983,2.98,2.983,15
20181101|2018-06-13 15:30,13,2.983,2.983,2.977,2.977,13
20181101|2018-06-13 17:00,14,2.978,2.979,2.978,2.979,2
20181101|2018-06-13 17:30,14,2.978,2.98,2.978,2.98,2
20181101|2018-06-13 18:30,14,2.978,2.978,2.978,2.978,1
20181101|2018-06-13 19:30,14,2.981,2.981,2.981,2.981,1
20181101|2018-06-13 20:00,14,2.977,2.977,2.977,2.977,1
20181101|2018-06-13 22:00,14,2.98,2.98,2.98,2.98,1
20181101|2018-06-13 23:30,14,2.979,2.979,2.979,2.979,1
20181101|2018-06-14 00:30,14,2.975,2.975,2.973,2.973,4
20181101|2018-06-14 01:00,14,2.974,2.974,2.974,2.974,1
20181101|2018-06-14 02:00,14,2.972,2.973,2.972,2.973,3
20181101|2018-06-14 02:30,14,2.973,2.973,2.973,2.973,1
20181101|2018-06-14 03:00,14,2.973,2.973,2.973,2.973,2
20181101|2018-06-14 03:30,14,2.971,2.971,2.971,2.971,2
20181101|2018-06-14 04:00,14,2.968,2.968,2.968,2.968,1
20181101|2018-06-14 04:30,14,2.966,2.966,2.966,2.966,1
20181101|2018-06-14 05:00,14,2.966,2.966,2.964,2.964,4
20181101|2018-06-14 05:30,14,2.964,2.965,2.964,2.965,3
20181101|2018-06-14 06:00,14,2.967,2.975,2.967,2.975,5
20181101|2018-06-14 06:30,14,2.972,2.972,2.965,2.968,16
20181101|2018-06-14 07:00,14,2.968,2.982,2.966,2.977,16
20181101|2018-06-14 07:30,14,2.976,2.985,2.975,2.981,51
20181101|2018-06-14 08:00,14,2.981,2.987,2.977,2.979,158
20181101|2018-06-14 08:30,14,2.982,2.987,2.98,2.985,46
20181101|2018-06-14 09:00,14,2.98,2.99,2.98,2.986,70
20181101|2018-06-14 09:30,14,2.986,2.986,2.954,2.977,412
20181101|2018-06-14 10:00,14,2.977,2.989,2.975,2.988,75
20181101|2018-06-14 10:30,14,2.985,2.987,2.983,2.983,29
20181101|2018-06-14 11:00,14,2.985,2.986,2.982,2.983,34
20181101|2018-06-14 11:30,14,2.983,2.989,2.981,2.989,37
20181101|2018-06-14 12:00,14,2.989,2.989,2.985,2.986,11
20181101|2018-06-14 12:30,14,2.991,2.994,2.989,2.993,22
20181101|2018-06-14 13:00,14,2.991,2.996,2.985,2.995,255
20181101|2018-06-14 13:30,14,2.996,2.999,2.996,2.999,38
20181101|2018-06-14 14:00,14,2.999,3,2.998,2.998,7
20181101|2018-06-14 14:30,14,2.997,2.998,2.995,2.995,33
20181101|2018-06-14 15:00,14,2.996,2.999,2.994,2.999,13
20181101|2018-06-14 15:30,14,3.001,3.002,2.998,2.999,22
20181101|2018-06-14 17:00,15,2.999,3.001,2.999,3.001,2
20181101|2018-06-14 17:30,15,3,3,3,3,1
20181101|2018-06-14 18:00,15,2.998,2.998,2.998,2.998,1
20181101|2018-06-14 18:30,15,2.998,2.998,2.998,2.998,1
20181101|2018-06-14 20:30,15,3.001,3.01,3.001,3.009,14
20181101|2018-06-14 21:00,15,3.008,3.009,3.008,3.009,6
20181101|2018-06-14 21:30,15,3.009,3.01,3.009,3.01,5
20181101|2018-06-14 22:00,15,3.012,3.012,3.012,3.012,2
20181101|2018-06-14 23:30,15,3.008,3.008,3.008,3.008,1
20181101|2018-06-15 01:00,15,3.008,3.008,3.007,3.007,3
20181101|2018-06-15 02:30,15,3.011,3.015,3.011,3.015,4
20181101|2018-06-15 03:00,15,3.016,3.016,3.014,3.014,6
20181101|2018-06-15 03:30,15,3.013,3.017,3.013,3.017,2
20181101|2018-06-15 04:00,15,3.017,3.017,3.015,3.015,2
20181101|2018-06-15 04:30,15,3.016,3.016,3.003,3.01,19
20181101|2018-06-15 05:00,15,3.013,3.016,3.011,3.016,4
20181101|2018-06-15 05:30,15,3.017,3.018,3.017,3.018,3
20181101|2018-06-15 06:00,15,3.018,3.018,3.018,3.018,1
20181101|2018-06-15 06:30,15,3.016,3.016,3.014,3.016,9
20181101|2018-06-15 07:00,15,3.015,3.033,3.015,3.025,81
20181101|2018-06-15 07:30,15,3.025,3.033,3.023,3.027,100
20181101|2018-06-15 08:00,15,3.028,3.031,3.021,3.025,74
20181101|2018-06-15 08:30,15,3.025,3.032,3.024,3.031,247
20181101|2018-06-15 09:00,15,3.029,3.04,3.029,3.036,167
20181101|2018-06-15 09:30,15,3.036,3.043,3.035,3.039,128
20181101|2018-06-15 10:00,15,3.038,3.041,3.037,3.038,121
20181101|2018-06-15 10:30,15,3.038,3.042,3.037,3.037,40
20181101|2018-06-15 11:00,15,3.037,3.039,3.033,3.035,73
20181101|2018-06-15 11:30,15,3.035,3.039,3.032,3.033,131
20181101|2018-06-15 12:00,15,3.032,3.039,3.032,3.038,62
20181101|2018-06-15 12:30,15,3.037,3.04,3.031,3.034,52
20181101|2018-06-15 13:00,15,3.037,3.042,3.037,3.037,271
20181101|2018-06-15 13:30,15,3.037,3.039,3.035,3.037,36
20181101|2018-06-15 14:00,15,3.04,3.042,3.04,3.041,58
20181101|2018-06-15 14:30,15,3.039,3.045,3.039,3.045,4
20181101|2018-06-15 15:00,15,3.046,3.046,3.043,3.043,3
20181101|2018-06-15 15:30,15,3.047,3.05,3.046,3.048,13
20181101|2018-06-17 17:00,18,3.064,3.064,3.058,3.06,11
20181101|2018-06-17 17:30,18,3.06,3.06,3.056,3.058,9
20181101|2018-06-17 18:00,18,3.057,3.057,3.055,3.055,7
20181101|2018-06-17 18:30,18,3.057,3.057,3.057,3.057,1
20181101|2018-06-17 19:00,18,3.055,3.055,3.052,3.054,8
20181101|2018-06-17 20:00,18,3.052,3.052,3.048,3.048,6
20181101|2018-06-17 20:30,18,3.05,3.054,3.05,3.054,8
20181101|2018-06-17 22:00,18,3.053,3.053,3.053,3.053,2
20181101|2018-06-17 22:30,18,3.053,3.053,3.053,3.053,1
20181101|2018-06-17 23:30,18,3.048,3.048,3.048,3.048,2
20181101|2018-06-18 00:00,18,3.05,3.05,3.05,3.05,2
20181101|2018-06-18 01:30,18,3.052,3.052,3.052,3.052,1
20181101|2018-06-18 02:30,18,3.051,3.051,3.051,3.051,1
20181101|2018-06-18 03:30,18,3.049,3.049,3.049,3.049,1
20181101|2018-06-18 04:00,18,3.046,3.046,3.046,3.046,1
20181101|2018-06-18 04:30,18,3.043,3.046,3.043,3.046,3
20181101|2018-06-18 05:30,18,3.042,3.042,3.042,3.042,2
20181101|2018-06-18 06:00,18,3.042,3.042,3.035,3.036,12
20181101|2018-06-18 06:30,18,3.034,3.038,3.034,3.036,9
20181101|2018-06-18 07:00,18,3.033,3.036,3.023,3.024,75
20181101|2018-06-18 07:30,18,3.024,3.025,3.017,3.02,30
20181101|2018-06-18 08:00,18,3.022,3.022,3.004,3.011,113
20181101|2018-06-18 08:30,18,3.011,3.02,3.011,3.02,65
20181101|2018-06-18 09:00,18,3.022,3.022,3.011,3.013,23
20181101|2018-06-18 09:30,18,3.01,3.019,3.01,3.017,41
20181101|2018-06-18 10:00,18,3.015,3.016,3,3.005,104
20181101|2018-06-18 10:30,18,3.003,3.003,2.99,2.997,42
20181101|2018-06-18 11:00,18,2.996,3,2.99,2.993,48
20181101|2018-06-18 11:30,18,2.996,2.997,2.985,2.989,64
20181101|2018-06-18 12:00,18,2.987,2.993,2.986,2.986,55
20181101|2018-06-18 12:30,18,2.985,2.994,2.985,2.991,18
20181101|2018-06-18 13:00,18,2.989,2.989,2.983,2.987,250
20181101|2018-06-18 13:30,18,2.987,2.988,2.987,2.987,35
20181101|2018-06-18 14:00,18,2.987,2.989,2.986,2.989,9
20181101|2018-06-18 14:30,18,2.987,2.989,2.987,2.987,19
20181101|2018-06-18 15:00,18,2.99,2.991,2.99,2.991,9
20181101|2018-06-18 15:30,18,2.991,2.991,2.985,2.985,9
20181101|2018-06-18 17:00,19,2.986,2.986,2.986,2.986,1
20181101|2018-06-18 18:00,19,2.982,2.983,2.98,2.98,5
20181101|2018-06-18 18:30,19,2.983,2.983,2.981,2.981,2
20181101|2018-06-18 19:00,19,2.983,2.984,2.982,2.982,10
20181101|2018-06-18 20:30,19,2.982,2.982,2.978,2.979,4
20181101|2018-06-18 21:30,19,2.978,2.978,2.976,2.976,21
20181101|2018-06-18 22:00,19,2.976,2.978,2.976,2.978,29
20181101|2018-06-18 22:30,19,2.978,2.978,2.977,2.977,30
20181101|2018-06-18 23:00,19,2.977,2.977,2.977,2.977,20
20181101|2018-06-18 23:30,19,2.978,2.978,2.978,2.978,1
20181101|2018-06-19 00:00,19,2.977,2.977,2.977,2.977,2
20181101|2018-06-19 00:30,19,2.977,2.977,2.976,2.976,2
20181101|2018-06-19 01:00,19,2.975,2.975,2.975,2.975,1
20181101|2018-06-19 01:30,19,2.978,2.979,2.977,2.977,5
20181101|2018-06-19 02:00,19,2.978,2.982,2.978,2.982,6
20181101|2018-06-19 02:30,19,2.979,2.98,2.978,2.98,3
20181101|2018-06-19 03:00,19,2.98,2.98,2.978,2.978,4
20181101|2018-06-19 03:30,19,2.982,2.982,2.981,2.981,2
20181101|2018-06-19 04:00,19,2.984,2.984,2.98,2.98,4
20181101|2018-06-19 04:30,19,2.981,2.981,2.978,2.979,4
20181101|2018-06-19 05:00,19,2.979,2.98,2.975,2.975,3
20181101|2018-06-19 05:30,19,2.974,2.974,2.972,2.973,7
20181101|2018-06-19 06:00,19,2.972,2.975,2.972,2.973,50
20181101|2018-06-19 06:30,19,2.973,2.973,2.96,2.962,68
20181101|2018-06-19 07:00,19,2.959,2.963,2.956,2.957,116
20181101|2018-06-19 07:30,19,2.956,2.956,2.947,2.954,153
20181101|2018-06-19 08:00,19,2.952,2.955,2.949,2.953,50
20181101|2018-06-19 08:30,19,2.952,2.953,2.935,2.946,186
20181101|2018-06-19 09:00,19,2.945,2.945,2.938,2.941,45
20181101|2018-06-19 09:30,19,2.941,2.942,2.936,2.941,129
20181101|2018-06-19 10:00,19,2.941,2.944,2.937,2.944,47
20181101|2018-06-19 10:30,19,2.943,2.943,2.937,2.938,36
20181101|2018-06-19 11:00,19,2.937,2.938,2.935,2.938,34
20181101|2018-06-19 11:30,19,2.936,2.937,2.926,2.927,131
20181101|2018-06-19 12:00,19,2.927,2.93,2.926,2.93,101
20181101|2018-06-19 12:30,19,2.93,2.931,2.924,2.926,45
20181101|2018-06-19 13:00,19,2.926,2.939,2.926,2.938,551
20181101|2018-06-19 13:30,19,2.939,2.946,2.938,2.946,113
20181101|2018-06-19 14:00,19,2.946,2.949,2.946,2.949,81
20181101|2018-06-19 14:30,19,2.95,2.951,2.949,2.949,16
20181101|2018-06-19 15:00,19,2.95,2.95,2.948,2.95,11
20181101|2018-06-19 15:30,19,2.956,2.956,2.943,2.943,7
20181101|2018-06-19 20:30,20,2.954,2.954,2.954,2.954,1
20181101|2018-06-19 21:30,20,2.95,2.95,2.95,2.95,1
20181101|2018-06-19 22:00,20,2.949,2.949,2.949,2.949,1
20181101|2018-06-19 23:30,20,2.952,2.955,2.952,2.955,8
20181101|2018-06-20 00:00,20,2.955,2.955,2.955,2.955,1
20181101|2018-06-20 00:30,20,2.96,2.961,2.96,2.96,7
20181101|2018-06-20 01:00,20,2.961,2.961,2.961,2.961,1
20181101|2018-06-20 02:00,20,2.959,2.959,2.956,2.956,2
20181101|2018-06-20 03:00,20,2.958,2.958,2.958,2.958,1
20181101|2018-06-20 04:00,20,2.952,2.952,2.952,2.952,1
20181101|2018-06-20 05:00,20,2.954,2.955,2.954,2.955,50
20181101|2018-06-20 05:30,20,2.955,2.965,2.955,2.964,8
20181101|2018-06-20 06:00,20,2.97,2.974,2.969,2.97,9
20181101|2018-06-20 06:30,20,2.97,2.97,2.964,2.964,41
20181101|2018-06-20 07:00,20,2.966,2.977,2.96,2.975,25
20181101|2018-06-20 07:30,20,2.972,2.973,2.961,2.971,67
20181101|2018-06-20 08:00,20,2.972,2.986,2.96,2.986,128
20181101|2018-06-20 08:30,20,2.986,2.986,2.981,2.984,39
20181101|2018-06-20 09:00,20,2.984,2.988,2.979,2.986,197
20181101|2018-06-20 09:30,20,2.988,2.988,2.983,2.985,54
20181101|2018-06-20 10:00,20,2.986,2.987,2.985,2.985,32
20181101|2018-06-20 10:30,20,2.984,2.986,2.982,2.982,50
20181101|2018-06-20 11:00,20,2.982,2.987,2.982,2.985,41
20181101|2018-06-20 11:30,20,2.986,2.986,2.978,2.982,94
20181101|2018-06-20 12:00,20,2.983,2.992,2.983,2.989,21
20181101|2018-06-20 12:30,20,2.991,2.992,2.987,2.987,64
20181101|2018-06-20 13:00,20,2.987,2.996,2.986,2.988,213
20181101|2018-06-20 13:30,20,2.988,2.99,2.987,2.989,58
20181101|2018-06-20 14:00,20,2.988,2.988,2.986,2.986,12
20181101|2018-06-20 14:30,20,2.989,2.991,2.989,2.991,9
20181101|2018-06-20 15:00,20,2.989,2.99,2.989,2.99,3
20181101|2018-06-20 15:30,20,2.99,2.99,2.989,2.99,4
20181101|2018-06-20 17:00,21,2.993,2.995,2.993,2.994,12
20181101|2018-06-20 18:00,21,2.992,2.992,2.992,2.992,1
20181101|2018-06-20 18:30,21,2.992,2.992,2.992,2.992,3
20181101|2018-06-20 20:30,21,2.997,2.997,2.996,2.996,7
20181101|2018-06-20 21:30,21,2.996,2.996,2.996,2.996,24
20181101|2018-06-20 22:00,21,2.996,2.996,2.996,2.996,8
20181101|2018-06-20 22:30,21,2.998,2.998,2.998,2.998,1
20181101|2018-06-20 23:00,21,2.996,2.996,2.996,2.996,18
20181101|2018-06-20 23:30,21,2.996,2.996,2.996,2.996,50
20181101|2018-06-21 01:00,21,2.995,2.995,2.994,2.994,2
20181101|2018-06-21 01:30,21,2.992,2.992,2.991,2.991,4
20181101|2018-06-21 02:00,21,2.989,2.989,2.989,2.989,1
20181101|2018-06-21 03:00,21,2.997,3,2.994,2.994,13
20181101|2018-06-21 03:30,21,2.997,3.004,2.997,3.003,9
20181101|2018-06-21 04:00,21,3.002,3.002,3.002,3.002,5
20181101|2018-06-21 04:30,21,3.004,3.005,3.004,3.004,5
20181101|2018-06-21 05:00,21,3.007,3.009,3.007,3.007,44
20181101|2018-06-21 05:30,21,3.005,3.008,3.005,3.008,2
20181101|2018-06-21 06:00,21,3.008,3.01,3.008,3.009,5
20181101|2018-06-21 06:30,21,3.01,3.015,3.01,3.014,87
20181101|2018-06-21 07:00,21,3.011,3.013,3.01,3.013,27
20181101|2018-06-21 07:30,21,3.011,3.012,3.008,3.009,83
20181101|2018-06-21 08:00,21,3.004,3.016,3.004,3.014,97
20181101|2018-06-21 08:30,21,3.013,3.023,3.011,3.019,130
20181101|2018-06-21 09:00,21,3.02,3.023,3.014,3.015,72
20181101|2018-06-21 09:30,21,3.014,3.014,2.988,2.995,603
20181101|2018-06-21 10:00,21,2.996,2.996,2.97,2.978,88
20181101|2018-06-21 10:30,21,2.976,2.981,2.975,2.975,30
20181101|2018-06-21 11:00,21,2.974,2.986,2.974,2.983,39
20181101|2018-06-21 11:30,21,2.979,2.986,2.979,2.984,20
20181101|2018-06-21 12:00,21,2.987,2.988,2.985,2.985,87
20181101|2018-06-21 12:30,21,2.986,2.987,2.983,2.985,524
20181101|2018-06-21 13:00,21,2.985,2.994,2.985,2.99,222
20181101|2018-06-21 13:30,21,2.988,2.992,2.987,2.99,29
20181101|2018-06-21 14:00,21,2.991,2.991,2.988,2.988,27
20181101|2018-06-21 14:30,21,2.99,2.993,2.99,2.993,23
20181101|2018-06-21 15:30,21,2.995,2.995,2.995,2.995,3
20181101|2018-06-21 20:30,22,2.991,2.991,2.99,2.99,3
20181101|2018-06-21 21:30,22,2.991,2.991,2.991,2.991,1
20181101|2018-06-21 23:30,22,2.996,2.997,2.996,2.997,2
20181101|2018-06-22 00:00,22,3.001,3.001,3,3,2
20181101|2018-06-22 01:00,22,2.996,2.996,2.995,2.995,3
20181101|2018-06-22 02:00,22,2.997,2.998,2.997,2.998,2
20181101|2018-06-22 02:30,22,2.994,2.994,2.994,2.994,2
20181101|2018-06-22 03:00,22,2.993,2.993,2.992,2.992,5
20181101|2018-06-22 03:30,22,2.993,2.993,2.993,2.993,4
20181101|2018-06-22 04:00,22,2.993,2.993,2.993,2.993,1
20181101|2018-06-22 04:30,22,2.989,2.989,2.982,2.983,24
20181101|2018-06-22 05:00,22,2.98,2.982,2.977,2.977,4
20181101|2018-06-22 05:30,22,2.986,2.986,2.986,2.986,1
20181101|2018-06-22 06:00,22,2.98,2.98,2.98,2.98,1
20181101|2018-06-22 06:30,22,2.978,2.978,2.969,2.973,111
20181101|2018-06-22 07:00,22,2.969,2.971,2.96,2.963,44
20181101|2018-06-22 07:30,22,2.965,2.979,2.963,2.971,53
20181101|2018-06-22 08:00,22,2.97,2.971,2.955,2.959,107
20181101|2018-06-22 08:30,22,2.961,2.963,2.951,2.952,144
20181101|2018-06-22 09:00,22,2.959,2.972,2.958,2.971,145
20181101|2018-06-22 09:30,22,2.969,2.969,2.96,2.96,35
20181101|2018-06-22 10:00,22,2.963,2.963,2.952,2.952,67
20181101|2018-06-22 10:30,22,2.952,2.952,2.944,2.946,253
20181101|2018-06-22 11:00,22,2.947,2.955,2.945,2.951,348
20181101|2018-06-22 11:30,22,2.951,2.953,2.948,2.953,219
20181101|2018-06-22 12:00,22,2.952,2.957,2.946,2.957,175
20181101|2018-06-22 12:30,22,2.956,2.967,2.955,2.964,88
20181101|2018-06-22 13:00,22,2.963,2.969,2.956,2.962,225
20181101|2018-06-22 13:30,22,2.963,2.963,2.958,2.959,49
20181101|2018-06-22 14:00,22,2.959,2.964,2.959,2.963,23
20181101|2018-06-22 14:30,22,2.961,2.964,2.961,2.963,76
20181101|2018-06-22 15:00,22,2.961,2.961,2.961,2.961,5
20181101|2018-06-22 15:30,22,2.964,2.964,2.962,2.962,10
20181101|2018-06-24 17:00,25,2.951,2.954,2.941,2.942,68
20181101|2018-06-24 17:30,25,2.945,2.945,2.939,2.942,20
20181101|2018-06-24 18:00,25,2.941,2.941,2.941,2.941,1
20181101|2018-06-24 18:30,25,2.941,2.941,2.941,2.941,1
20181101|2018-06-24 19:30,25,2.945,2.947,2.945,2.947,7
20181101|2018-06-24 20:00,25,2.948,2.948,2.947,2.947,3
20181101|2018-06-24 20:30,25,2.947,2.948,2.947,2.947,9
20181101|2018-06-24 21:00,25,2.947,2.947,2.947,2.947,1
20181101|2018-06-24 21:30,25,2.944,2.944,2.944,2.944,2
20181101|2018-06-24 22:00,25,2.945,2.945,2.945,2.945,5
20181101|2018-06-24 23:30,25,2.944,2.944,2.942,2.942,5
20181101|2018-06-25 00:00,25,2.941,2.941,2.939,2.939,3
20181101|2018-06-25 01:00,25,2.938,2.939,2.938,2.939,2
20181101|2018-06-25 02:00,25,2.939,2.939,2.934,2.934,9
20181101|2018-06-25 02:30,25,2.933,2.933,2.931,2.931,3
20181101|2018-06-25 03:00,25,2.933,2.933,2.928,2.928,5
20181101|2018-06-25 03:30,25,2.928,2.93,2.928,2.93,6
20181101|2018-06-25 04:00,25,2.929,2.929,2.929,2.929,1
20181101|2018-06-25 04:30,25,2.929,2.929,2.929,2.929,1
20181101|2018-06-25 05:00,25,2.928,2.931,2.928,2.929,18
20181101|2018-06-25 05:30,25,2.927,2.927,2.926,2.926,5
20181101|2018-06-25 06:00,25,2.926,2.928,2.924,2.924,46
20181101|2018-06-25 06:30,25,2.921,2.922,2.919,2.92,40
20181101|2018-06-25 07:00,25,2.92,2.938,2.92,2.938,156
20181101|2018-06-25 07:30,25,2.936,2.941,2.924,2.924,38
20181101|2018-06-25 08:00,25,2.924,2.931,2.923,2.93,72
20181101|2018-06-25 08:30,25,2.931,2.932,2.926,2.929,39
20181101|2018-06-25 09:00,25,2.928,2.942,2.928,2.94,74
20181101|2018-06-25 09:30,25,2.938,2.941,2.934,2.936,103
20181101|2018-06-25 10:00,25,2.936,2.938,2.936,2.937,33
20181101|2018-06-25 10:30,25,2.937,2.946,2.934,2.946,48
20181101|2018-06-25 11:00,25,2.946,2.946,2.936,2.936,55
20181101|2018-06-25 11:30,25,2.936,2.941,2.934,2.94,242
20181101|2018-06-25 12:00,25,2.938,2.938,2.934,2.935,20
20181101|2018-06-25 12:30,25,2.937,2.941,2.936,2.94,27
20181101|2018-06-25 13:00,25,2.939,2.947,2.938,2.946,665
20181101|2018-06-25 13:30,25,2.946,2.949,2.946,2.948,152
20181101|2018-06-25 14:00,25,2.946,2.947,2.946,2.946,10
20181101|2018-06-25 14:30,25,2.949,2.951,2.949,2.951,52
20181101|2018-06-25 15:00,25,2.952,2.953,2.952,2.953,2
20181101|2018-06-25 15:30,25,2.954,2.955,2.954,2.955,3
20181101|2018-06-25 18:00,26,2.949,2.949,2.949,2.949,1
20181101|2018-06-25 20:30,26,2.953,2.953,2.953,2.953,1
20181101|2018-06-25 21:00,26,2.953,2.953,2.953,2.953,1
20181101|2018-06-25 21:30,26,2.955,2.955,2.955,2.955,1
20181101|2018-06-25 23:00,26,2.957,2.957,2.955,2.955,6
20181101|2018-06-25 23:30,26,2.957,2.957,2.948,2.948,13
20181101|2018-06-26 00:00,26,2.95,2.95,2.949,2.949,5
20181101|2018-06-26 01:00,26,2.952,2.952,2.952,2.952,1
20181101|2018-06-26 02:00,26,2.95,2.956,2.95,2.956,4
20181101|2018-06-26 02:30,26,2.955,2.955,2.955,2.955,1
20181101|2018-06-26 03:00,26,2.955,2.956,2.955,2.956,2
20181101|2018-06-26 03:30,26,2.953,2.953,2.953,2.953,1
20181101|2018-06-26 04:00,26,2.953,2.953,2.953,2.953,1
20181101|2018-06-26 04:30,26,2.951,2.951,2.951,2.951,4
20181101|2018-06-26 05:00,26,2.949,2.949,2.949,2.949,1
20181101|2018-06-26 06:00,26,2.946,2.946,2.935,2.938,29
20181101|2018-06-26 06:30,26,2.937,2.947,2.937,2.947,39
20181101|2018-06-26 07:00,26,2.948,2.956,2.947,2.951,80
20181101|2018-06-26 07:30,26,2.949,2.949,2.942,2.943,33
20181101|2018-06-26 08:00,26,2.943,2.944,2.933,2.943,96
20181101|2018-06-26 08:30,26,2.94,2.94,2.931,2.934,61
20181101|2018-06-26 09:00,26,2.935,2.937,2.932,2.937,103
20181101|2018-06-26 09:30,26,2.935,2.943,2.933,2.943,37
20181101|2018-06-26 10:00,26,2.942,2.944,2.937,2.937,146
20181101|2018-06-26 10:30,26,2.938,2.94,2.936,2.94,29
20181101|2018-06-26 11:00,26,2.94,2.942,2.937,2.941,38
20181101|2018-06-26 11:30,26,2.943,2.943,2.94,2.942,26
20181101|2018-06-26 12:00,26,2.941,2.944,2.938,2.943,251
20181101|2018-06-26 12:30,26,2.943,2.947,2.941,2.945,77
20181101|2018-06-26 13:00,26,2.948,2.955,2.947,2.955,328
20181101|2018-06-26 13:30,26,2.953,2.958,2.953,2.956,98
20181101|2018-06-26 14:00,26,2.954,2.958,2.954,2.958,30
20181101|2018-06-26 14:30,26,2.96,2.961,2.957,2.957,14
20181101|2018-06-26 15:00,26,2.957,2.962,2.957,2.962,11
20181101|2018-06-26 15:30,26,2.963,2.965,2.963,2.964,26
20181101|2018-06-26 17:00,27,2.963,2.967,2.963,2.966,12
20181101|2018-06-26 17:30,27,2.962,2.962,2.962,2.962,1
20181101|2018-06-26 19:30,27,2.967,2.967,2.967,2.967,1
20181101|2018-06-26 20:00,27,2.967,2.967,2.967,2.967,1
20181101|2018-06-26 21:00,27,2.967,2.967,2.967,2.967,1
20181101|2018-06-26 22:00,27,2.966,2.966,2.966,2.966,1
20181101|2018-06-26 22:30,27,2.97,2.972,2.97,2.971,5
20181101|2018-06-26 23:30,27,2.971,2.973,2.971,2.973,2
20181101|2018-06-27 00:00,27,2.973,2.976,2.973,2.975,15
20181101|2018-06-27 01:30,27,2.974,2.975,2.974,2.974,17
20181101|2018-06-27 02:00,27,2.974,2.977,2.973,2.977,6
20181101|2018-06-27 02:30,27,2.976,2.985,2.976,2.985,43
20181101|2018-06-27 03:00,27,2.984,2.984,2.984,2.984,1
20181101|2018-06-27 03:30,27,2.985,2.985,2.985,2.985,5
20181101|2018-06-27 04:00,27,2.986,2.988,2.986,2.988,6
20181101|2018-06-27 04:30,27,2.986,2.991,2.986,2.988,17
20181101|2018-06-27 05:00,27,2.988,2.991,2.987,2.987,5
20181101|2018-06-27 05:30,27,2.991,2.994,2.99,2.99,12
20181101|2018-06-27 06:00,27,2.989,2.993,2.985,2.989,181
20181101|2018-06-27 06:30,27,2.992,2.996,2.99,2.996,69
20181101|2018-06-27 07:00,27,2.996,2.998,2.993,2.994,10
20181101|2018-06-27 07:30,27,2.996,3.008,2.996,3.008,100
20181101|2018-06-27 08:00,27,3.006,3.01,2.996,2.999,242
20181101|2018-06-27 08:30,27,2.998,3.002,2.991,3.002,94
20181101|2018-06-27 09:00,27,3.005,3.012,3.003,3.009,79
20181101|2018-06-27 09:30,27,3.007,3.011,3.004,3.004,217
20181101|2018-06-27 10:00,27,3.002,3.002,2.992,2.994,492
20181101|2018-06-27 10:30,27,2.996,2.999,2.987,2.987,90
20181101|2018-06-27 11:00,27,2.987,2.987,2.974,2.984,177
20181101|2018-06-27 11:30,27,2.988,2.996,2.982,2.995,123
20181101|2018-06-27 12:00,27,2.994,3,2.993,2.995,35
20181101|2018-06-27 12:30,27,2.992,2.992,2.984,2.987,36
20181101|2018-06-27 13:00,27,2.99,3.001,2.989,2.991,561
20181101|2018-06-27 13:30,27,2.989,2.996,2.989,2.996,123
20181101|2018-06-27 14:00,27,2.995,2.996,2.991,2.993,38
20181101|2018-06-27 14:30,27,2.994,2.998,2.994,2.997,94
20181101|2018-06-27 15:00,27,2.997,3.002,2.997,3.002,31
20181101|2018-06-27 15:30,27,3.002,3.002,3,3,37
20181101|2018-06-27 17:00,28,3.002,3.002,3.001,3.001,7
20181101|2018-06-27 17:30,28,3.001,3.001,3,3,19
20181101|2018-06-27 18:00,28,3.002,3.002,3.001,3.001,3
20181101|2018-06-27 18:30,28,3.005,3.006,3.004,3.004,4
20181101|2018-06-27 19:00,28,3.005,3.005,3.004,3.004,15
20181101|2018-06-27 19:30,28,3.004,3.004,3.004,3.004,5
20181101|2018-06-27 20:00,28,3.004,3.004,3,3,7
20181101|2018-06-27 21:30,28,2.999,2.999,2.999,2.999,2
20181101|2018-06-27 22:00,28,2.996,2.996,2.994,2.994,3
20181101|2018-06-27 22:30,28,2.994,2.994,2.992,2.992,9
20181101|2018-06-27 23:30,28,2.991,2.991,2.988,2.99,22
20181101|2018-06-28 00:00,28,2.99,2.991,2.99,2.991,5
20181101|2018-06-28 00:30,28,2.986,2.986,2.986,2.986,4
20181101|2018-06-28 01:00,28,2.986,2.986,2.986,2.986,4
20181101|2018-06-28 01:30,28,2.988,2.988,2.988,2.988,1
20181101|2018-06-28 02:00,28,2.984,2.984,2.983,2.983,2
20181101|2018-06-28 02:30,28,2.982,2.983,2.982,2.983,3
20181101|2018-06-28 03:30,28,2.996,2.996,2.996,2.996,1
20181101|2018-06-28 04:30,28,2.996,2.996,2.996,2.996,1
20181101|2018-06-28 05:00,28,2.991,2.991,2.989,2.991,3
20181101|2018-06-28 06:00,28,2.994,2.995,2.994,2.995,2
20181101|2018-06-28 06:30,28,2.988,2.993,2.988,2.993,10
20181101|2018-06-28 07:00,28,2.997,3.004,2.997,3.001,24
20181101|2018-06-28 07:30,28,2.999,3.015,2.999,3.011,79
20181101|2018-06-28 08:00,28,3.009,3.021,3.009,3.013,392
20181101|2018-06-28 08:30,28,3.013,3.02,3.013,3.018,126
20181101|2018-06-28 09:00,28,3.018,3.029,3.018,3.025,301
20181101|2018-06-28 09:30,28,3.026,3.032,2.989,2.992,194
20181101|2018-06-28 10:00,28,2.988,3.001,2.984,2.996,68
20181101|2018-06-28 10:30,28,2.996,2.998,2.992,2.996,58
20181101|2018-06-28 11:00,28,2.997,2.997,2.988,2.988,205
20181101|2018-06-28 11:30,28,2.987,2.988,2.956,2.968,228
20181101|2018-06-28 12:00,28,2.966,2.974,2.964,2.968,145
20181101|2018-06-28 12:30,28,2.969,2.971,2.966,2.966,111
20181101|2018-06-28 13:00,28,2.966,2.969,2.959,2.968,253
20181101|2018-06-28 13:30,28,2.969,2.971,2.968,2.969,189
20181101|2018-06-28 14:00,28,2.971,2.971,2.968,2.97,61
20181101|2018-06-28 14:30,28,2.968,2.981,2.968,2.976,91
20181101|2018-06-28 15:00,28,2.977,2.977,2.975,2.975,20
20181101|2018-06-28 15:30,28,2.978,2.978,2.978,2.978,10
20181101|2018-06-28 17:00,29,2.974,2.974,2.974,2.974,2
20181101|2018-06-28 18:00,29,2.972,2.972,2.969,2.969,7
20181101|2018-06-28 18:30,29,2.967,2.967,2.967,2.967,8
20181101|2018-06-28 19:30,29,2.97,2.97,2.97,2.97,1
20181101|2018-06-28 20:00,29,2.97,2.97,2.97,2.97,1
20181101|2018-06-28 20:30,29,2.967,2.967,2.967,2.967,1
20181101|2018-06-28 21:00,29,2.967,2.967,2.966,2.966,15
20181101|2018-06-28 21:30,29,2.964,2.966,2.963,2.966,21
20181101|2018-06-28 22:00,29,2.962,2.964,2.962,2.964,3
20181101|2018-06-28 22:30,29,2.969,2.969,2.963,2.963,2
20181101|2018-06-28 23:00,29,2.96,2.96,2.96,2.96,1
20181101|2018-06-29 00:00,29,2.96,2.962,2.96,2.962,34
20181101|2018-06-29 00:30,29,2.962,2.962,2.962,2.962,1
20181101|2018-06-29 01:00,29,2.957,2.958,2.956,2.958,15
20181101|2018-06-29 02:00,29,2.96,2.961,2.959,2.961,4
20181101|2018-06-29 02:30,29,2.956,2.956,2.956,2.956,1
20181101|2018-06-29 03:00,29,2.957,2.959,2.952,2.956,30
20181101|2018-06-29 04:00,29,2.96,2.96,2.956,2.956,3
20181101|2018-06-29 04:30,29,2.965,2.967,2.959,2.962,14
20181101|2018-06-29 05:00,29,2.966,2.975,2.966,2.975,7
20181101|2018-06-29 05:30,29,2.971,2.971,2.959,2.959,4
20181101|2018-06-29 06:00,29,2.968,2.969,2.961,2.963,75
20181101|2018-06-29 06:30,29,2.963,2.963,2.952,2.952,30
20181101|2018-06-29 07:00,29,2.95,2.956,2.949,2.956,41
20181101|2018-06-29 07:30,29,2.955,2.955,2.944,2.944,37
20181101|2018-06-29 08:00,29,2.946,2.959,2.943,2.958,119
20181101|2018-06-29 08:30,29,2.956,2.968,2.948,2.948,107
20181101|2018-06-29 09:00,29,2.948,2.953,2.946,2.948,182
20181101|2018-06-29 09:30,29,2.948,2.951,2.945,2.948,67
20181101|2018-06-29 10:00,29,2.95,2.95,2.944,2.947,35
20181101|2018-06-29 10:30,29,2.947,2.947,2.942,2.943,136
20181101|2018-06-29 11:00,29,2.944,2.949,2.939,2.948,459
20181101|2018-06-29 11:30,29,2.948,2.95,2.945,2.949,177
20181101|2018-06-29 12:00,29,2.95,2.955,2.946,2.946,146
20181101|2018-06-29 12:30,29,2.947,2.95,2.947,2.949,86
20181101|2018-06-29 13:00,29,2.949,2.951,2.943,2.947,632
20181101|2018-06-29 13:30,29,2.947,2.952,2.947,2.949,549
20181101|2018-06-29 14:00,29,2.949,2.951,2.949,2.951,4
20181101|2018-06-29 14:30,29,2.949,2.949,2.949,2.949,7
20181101|2018-06-29 15:00,29,2.948,2.949,2.947,2.948,8
20181101|2018-06-29 15:30,29,2.947,2.947,2.946,2.946,18
20181101|2018-07-01 17:00,2,2.937,2.937,2.934,2.936,7
20181101|2018-07-01 17:30,2,2.937,2.939,2.937,2.939,7
20181101|2018-07-01 18:00,2,2.938,2.938,2.934,2.934,7
20181101|2018-07-01 18:30,2,2.934,2.935,2.934,2.935,23
20181101|2018-07-01 19:30,2,2.933,2.933,2.93,2.931,6
20181101|2018-07-01 20:00,2,2.933,2.933,2.933,2.933,3
20181101|2018-07-01 21:00,2,2.933,2.933,2.932,2.932,5
20181101|2018-07-01 21:30,2,2.932,2.933,2.932,2.933,4
20181101|2018-07-01 22:30,2,2.931,2.931,2.931,2.931,2
20181101|2018-07-01 23:00,2,2.93,2.93,2.921,2.926,29
20181101|2018-07-02 00:30,2,2.928,2.928,2.926,2.926,6
20181101|2018-07-02 02:00,2,2.924,2.924,2.917,2.919,90
20181101|2018-07-02 02:30,2,2.92,2.92,2.92,2.92,3
20181101|2018-07-02 03:00,2,2.919,2.919,2.919,2.919,3
20181101|2018-07-02 04:00,2,2.922,2.923,2.922,2.923,3
20181101|2018-07-02 04:30,2,2.924,2.924,2.924,2.924,2
20181101|2018-07-02 05:00,2,2.926,2.926,2.926,2.926,4
20181101|2018-07-02 05:30,2,2.927,2.929,2.925,2.928,14
20181101|2018-07-02 06:00,2,2.928,2.933,2.918,2.919,30
20181101|2018-07-02 06:30,2,2.918,2.919,2.911,2.917,75
20181101|2018-07-02 07:00,2,2.914,2.923,2.914,2.917,9
20181101|2018-07-02 07:30,2,2.914,2.914,2.905,2.91,91
20181101|2018-07-02 08:00,2,2.91,2.91,2.888,2.897,231
20181101|2018-07-02 08:30,2,2.9,2.902,2.89,2.895,431
20181101|2018-07-02 09:00,2,2.895,2.897,2.893,2.897,129
20181101|2018-07-02 09:30,2,2.895,2.899,2.892,2.899,423
20181101|2018-07-02 10:00,2,2.901,2.902,2.895,2.896,71
20181101|2018-07-02 10:30,2,2.893,2.897,2.892,2.895,143
20181101|2018-07-02 11:00,2,2.895,2.898,2.892,2.893,82
20181101|2018-07-02 11:30,2,2.893,2.898,2.891,2.897,240
20181101|2018-07-02 12:00,2,2.898,2.901,2.896,2.897,290
20181101|2018-07-02 12:30,2,2.897,2.9,2.896,2.9,91
20181101|2018-07-02 13:00,2,2.899,2.906,2.896,2.901,1088
20181101|2018-07-02 13:30,2,2.901,2.902,2.898,2.901,176
20181101|2018-07-02 14:00,2,2.901,2.903,2.901,2.903,15
20181101|2018-07-02 14:30,2,2.904,2.905,2.902,2.903,64
20181101|2018-07-02 15:00,2,2.903,2.903,2.9,2.9,67
20181101|2018-07-02 15:30,2,2.9,2.9,2.897,2.897,9
20181101|2018-07-02 17:00,3,2.899,2.899,2.899,2.899,1
20181101|2018-07-02 20:00,3,2.897,2.9,2.897,2.9,2
20181101|2018-07-02 21:00,3,2.894,2.897,2.894,2.897,3
20181101|2018-07-03 01:00,3,2.9,2.9,2.9,2.9,1
20181101|2018-07-03 02:00,3,2.901,2.901,2.901,2.901,1
20181101|2018-07-03 02:30,3,2.9,2.9,2.9,2.9,1
20181101|2018-07-03 03:00,3,2.9,2.9,2.899,2.899,6
20181101|2018-07-03 04:00,3,2.899,2.899,2.897,2.897,4
20181101|2018-07-03 04:30,3,2.897,2.897,2.896,2.896,9
20181101|2018-07-03 05:00,3,2.897,2.897,2.897,2.897,1
20181101|2018-07-03 05:30,3,2.897,2.897,2.897,2.897,1
20181101|2018-07-03 06:00,3,2.9,2.901,2.9,2.9,4
20181101|2018-07-03 06:30,3,2.899,2.899,2.896,2.896,28
20181101|2018-07-03 07:00,3,2.896,2.898,2.896,2.898,38
20181101|2018-07-03 07:30,3,2.896,2.898,2.896,2.897,16
20181101|2018-07-03 08:00,3,2.899,2.902,2.888,2.894,138
20181101|2018-07-03 08:30,3,2.895,2.911,2.895,2.91,677
20181101|2018-07-03 09:00,3,2.91,2.911,2.906,2.908,49
20181101|2018-07-03 09:30,3,2.907,2.913,2.907,2.912,112
20181101|2018-07-03 10:00,3,2.914,2.917,2.908,2.909,175
20181101|2018-07-03 10:30,3,2.909,2.925,2.909,2.925,46
20181101|2018-07-03 11:00,3,2.924,2.932,2.92,2.92,116
20181101|2018-07-03 11:30,3,2.921,2.928,2.921,2.923,132
20181101|2018-07-03 12:00,3,2.923,2.927,2.923,2.925,249
20181101|2018-07-03 12:30,3,2.924,2.924,2.912,2.914,129
20181101|2018-07-03 13:00,3,2.914,2.914,2.899,2.903,1668
20181101|2018-07-03 13:30,3,2.901,2.902,2.895,2.896,223
20181101|2018-07-03 14:00,3,2.893,2.896,2.892,2.896,14
20181101|2018-07-03 14:30,3,2.896,2.9,2.894,2.9,19
20181101|2018-07-03 15:00,3,2.9,2.9,2.894,2.894,17
20181101|2018-07-03 15:30,3,2.893,2.893,2.89,2.89,8
20181101|2018-07-03 17:00,5,2.892,2.893,2.892,2.893,17
20181101|2018-07-03 17:30,5,2.892,2.892,2.892,2.892,1
20181101|2018-07-03 18:00,5,2.886,2.886,2.882,2.883,8
20181101|2018-07-03 18:30,5,2.883,2.883,2.883,2.883,1
20181101|2018-07-03 19:00,5,2.883,2.883,2.882,2.882,3
20181101|2018-07-03 19:30,5,2.884,2.884,2.883,2.883,3
20181101|2018-07-03 20:00,5,2.883,2.883,2.881,2.881,2
20181101|2018-07-03 20:30,5,2.883,2.883,2.882,2.882,3
20181101|2018-07-03 21:00,5,2.885,2.889,2.885,2.889,7
20181101|2018-07-03 21:30,5,2.888,2.892,2.888,2.892,2
20181101|2018-07-03 22:00,5,2.891,2.892,2.891,2.892,4
20181101|2018-07-03 23:00,5,2.891,2.891,2.891,2.891,1
20181101|2018-07-03 23:30,5,2.89,2.891,2.89,2.891,3
20181101|2018-07-04 00:00,5,2.893,2.894,2.893,2.894,2
20181101|2018-07-04 00:30,5,2.892,2.906,2.892,2.906,16
20181101|2018-07-04 01:00,5,2.903,2.903,2.903,2.903,1
20181101|2018-07-04 01:30,5,2.908,2.908,2.908,2.908,1
20181101|2018-07-04 02:00,5,2.904,2.905,2.904,2.905,8
20181101|2018-07-04 02:30,5,2.906,2.906,2.906,2.906,1
20181101|2018-07-04 03:00,5,2.906,2.922,2.906,2.922,29
20181101|2018-07-04 03:30,5,2.92,2.921,2.92,2.92,3
20181101|2018-07-04 04:30,5,2.914,2.914,2.91,2.91,6
20181101|2018-07-04 05:00,5,2.906,2.906,2.904,2.906,16
20181101|2018-07-04 05:30,5,2.908,2.912,2.908,2.91,18
20181101|2018-07-04 06:00,5,2.911,2.911,2.907,2.907,5
20181101|2018-07-04 06:30,5,2.909,2.909,2.907,2.907,3
20181101|2018-07-04 07:00,5,2.914,2.917,2.912,2.917,9
20181101|2018-07-04 07:30,5,2.915,2.917,2.914,2.917,6
20181101|2018-07-04 08:00,5,2.904,2.904,2.895,2.895,11
20181101|2018-07-04 08:30,5,2.895,2.895,2.885,2.888,15
20181101|2018-07-04 09:00,5,2.887,2.887,2.88,2.882,11
20181101|2018-07-04 09:30,5,2.881,2.881,2.863,2.863,131
20181101|2018-07-04 10:00,5,2.861,2.866,2.858,2.866,136
20181101|2018-07-04 10:30,5,2.866,2.866,2.864,2.864,7
20181101|2018-07-04 11:00,5,2.865,2.874,2.865,2.874,7
20181101|2018-07-04 11:30,5,2.875,2.875,2.87,2.874,16
20181101|2018-07-04 17:00,5,2.874,2.874,2.874,2.874,5
20181101|2018-07-04 18:00,5,2.872,2.872,2.872,2.872,2
20181101|2018-07-04 18:30,5,2.872,2.872,2.872,2.872,4
20181101|2018-07-04 19:00,5,2.871,2.873,2.869,2.869,4
20181101|2018-07-04 19:30,5,2.87,2.872,2.87,2.872,2
20181101|2018-07-04 20:00,5,2.869,2.869,2.868,2.868,3
20181101|2018-07-04 20:30,5,2.869,2.869,2.865,2.865,4
20181101|2018-07-04 21:00,5,2.866,2.866,2.866,2.866,1
20181101|2018-07-04 21:30,5,2.869,2.869,2.869,2.869,1
20181101|2018-07-04 22:00,5,2.867,2.867,2.865,2.865,4
20181101|2018-07-04 22:30,5,2.866,2.866,2.866,2.866,1
20181101|2018-07-04 23:30,5,2.866,2.866,2.866,2.866,3
20181101|2018-07-05 00:00,5,2.866,2.868,2.866,2.868,7
20181101|2018-07-05 00:30,5,2.867,2.867,2.866,2.867,5
20181101|2018-07-05 01:00,5,2.867,2.867,2.867,2.867,2
20181101|2018-07-05 01:30,5,2.867,2.873,2.867,2.873,3
20181101|2018-07-05 02:00,5,2.87,2.87,2.865,2.866,3
20181101|2018-07-05 03:00,5,2.867,2.867,2.867,2.867,1
20181101|2018-07-05 03:30,5,2.869,2.875,2.869,2.875,3
20181101|2018-07-05 04:00,5,2.873,2.873,2.873,2.873,2
20181101|2018-07-05 04:30,5,2.873,2.877,2.873,2.877,2
20181101|2018-07-05 05:00,5,2.875,2.875,2.872,2.875,9
20181101|2018-07-05 05:30,5,2.87,2.873,2.869,2.873,5
20181101|2018-07-05 06:00,5,2.872,2.873,2.872,2.873,2
20181101|2018-07-05 06:30,5,2.88,2.894,2.88,2.894,9
20181101|2018-07-05 07:00,5,2.891,2.906,2.89,2.906,195
20181101|2018-07-05 07:30,5,2.907,2.91,2.905,2.907,33
20181101|2018-07-05 08:00,5,2.905,2.905,2.882,2.886,642
20181101|2018-07-05 08:30,5,2.886,2.886,2.877,2.882,1121
20181101|2018-07-05 09:00,5,2.881,2.883,2.876,2.876,67
20181101|2018-07-05 09:30,5,2.878,2.886,2.876,2.886,71
20181101|2018-07-05 10:00,5,2.887,2.887,2.881,2.883,226
20181101|2018-07-05 10:30,5,2.883,2.883,2.877,2.878,24
20181101|2018-07-05 11:00,5,2.878,2.882,2.875,2.88,12
20181101|2018-07-05 11:30,5,2.881,2.888,2.879,2.888,235
20181101|2018-07-05 12:00,5,2.887,2.887,2.879,2.879,218
20181101|2018-07-05 12:30,5,2.879,2.88,2.873,2.875,565
20181101|2018-07-05 13:00,5,2.875,2.878,2.867,2.868,861
20181101|2018-07-05 13:30,5,2.869,2.87,2.865,2.865,84
20181101|2018-07-05 14:00,5,2.87,2.87,2.867,2.867,10
20181101|2018-07-05 14:30,5,2.867,2.868,2.862,2.862,213
20181101|2018-07-05 15:00,5,2.863,2.863,2.862,2.862,17
20181101|2018-07-05 15:30,5,2.861,2.861,2.861,2.861,2
20181101|2018-07-05 19:30,6,2.861,2.861,2.861,2.861,1
20181101|2018-07-05 20:00,6,2.862,2.863,2.862,2.863,3
20181101|2018-07-05 20:30,6,2.863,2.863,2.863,2.863,1
20181101|2018-07-05 22:00,6,2.865,2.865,2.865,2.865,1
20181101|2018-07-05 23:30,6,2.867,2.868,2.867,2.868,18
20181101|2018-07-06 00:00,6,2.866,2.869,2.866,2.869,18
20181101|2018-07-06 00:30,6,2.872,2.872,2.87,2.871,4
20181101|2018-07-06 01:00,6,2.873,2.877,2.869,2.869,5
20181101|2018-07-06 02:00,6,2.871,2.871,2.867,2.867,16
20181101|2018-07-06 02:30,6,2.863,2.863,2.859,2.861,11
20181101|2018-07-06 03:00,6,2.859,2.859,2.857,2.857,18
20181101|2018-07-06 04:00,6,2.866,2.866,2.866,2.866,4
20181101|2018-07-06 04:30,6,2.865,2.871,2.865,2.869,17
20181101|2018-07-06 05:00,6,2.868,2.868,2.868,2.868,9
20181101|2018-07-06 05:30,6,2.868,2.869,2.867,2.868,61
20181101|2018-07-06 06:00,6,2.868,2.874,2.868,2.874,62
20181101|2018-07-06 06:30,6,2.874,2.875,2.868,2.871,27
20181101|2018-07-06 07:00,6,2.876,2.88,2.876,2.88,7
20181101|2018-07-06 07:30,6,2.879,2.883,2.871,2.872,10
20181101|2018-07-06 08:00,6,2.873,2.873,2.865,2.866,58
20181101|2018-07-06 08:30,6,2.867,2.87,2.866,2.867,247
20181101|2018-07-06 09:00,6,2.869,2.874,2.869,2.874,65
20181101|2018-07-06 09:30,6,2.873,2.888,2.857,2.877,127
20181101|2018-07-06 10:00,6,2.877,2.88,2.873,2.875,32
20181101|2018-07-06 10:30,6,2.874,2.874,2.872,2.874,28
20181101|2018-07-06 11:00,6,2.876,2.876,2.873,2.874,18
20181101|2018-07-06 11:30,6,2.876,2.88,2.875,2.88,30
20181101|2018-07-06 12:00,6,2.879,2.883,2.879,2.882,18
20181101|2018-07-06 12:30,6,2.883,2.883,2.875,2.88,105
20181101|2018-07-06 13:00,6,2.881,2.883,2.877,2.878,111
20181101|2018-07-06 13:30,6,2.875,2.877,2.875,2.875,32
20181101|2018-07-06 14:00,6,2.876,2.876,2.876,2.876,100
20181101|2018-07-06 14:30,6,2.878,2.881,2.877,2.881,31
20181101|2018-07-06 15:00,6,2.881,2.881,2.88,2.88,17
20181101|2018-07-06 15:30,6,2.877,2.88,2.875,2.88,6
20181101|2018-07-08 17:00,9,2.86,2.875,2.858,2.863,54
20181101|2018-07-08 17:30,9,2.869,2.869,2.869,2.869,1
20181101|2018-07-08 19:00,9,2.864,2.865,2.864,2.864,3
20181101|2018-07-08 19:30,9,2.864,2.864,2.864,2.864,1
20181101|2018-07-08 20:30,9,2.866,2.869,2.866,2.869,5
20181101|2018-07-08 21:00,9,2.868,2.87,2.868,2.87,2
20181101|2018-07-08 21:30,9,2.869,2.871,2.869,2.87,4
20181101|2018-07-08 23:00,9,2.87,2.87,2.87,2.87,2
20181101|2018-07-08 23:30,9,2.87,2.87,2.87,2.87,1
20181101|2018-07-09 00:00,9,2.87,2.874,2.87,2.874,61
20181101|2018-07-09 00:30,9,2.875,2.875,2.875,2.875,1
20181101|2018-07-09 01:00,9,2.875,2.875,2.875,2.875,1
20181101|2018-07-09 03:00,9,2.876,2.877,2.876,2.876,6
20181101|2018-07-09 04:00,9,2.878,2.878,2.877,2.878,6
20181101|2018-07-09 04:30,9,2.877,2.878,2.877,2.878,2
20181101|2018-07-09 05:00,9,2.879,2.884,2.879,2.884,24
20181101|2018-07-09 05:30,9,2.884,2.884,2.875,2.875,8
20181101|2018-07-09 06:00,9,2.873,2.876,2.864,2.864,49
20181101|2018-07-09 06:30,9,2.863,2.863,2.857,2.86,28
20181101|2018-07-09 07:00,9,2.861,2.868,2.85,2.868,76
20181101|2018-07-09 07:30,9,2.869,2.876,2.866,2.866,56
20181101|2018-07-09 08:00,9,2.863,2.881,2.857,2.865,305
20181101|2018-07-09 08:30,9,2.864,2.87,2.862,2.864,123
20181101|2018-07-09 09:00,9,2.863,2.866,2.858,2.86,517
20181101|2018-07-09 09:30,9,2.858,2.861,2.857,2.86,162
20181101|2018-07-09 10:00,9,2.86,2.861,2.856,2.857,176
20181101|2018-07-09 10:30,9,2.856,2.858,2.854,2.856,84
20181101|2018-07-09 11:00,9,2.856,2.856,2.847,2.853,134
20181101|2018-07-09 11:30,9,2.852,2.855,2.852,2.853,32
20181101|2018-07-09 12:00,9,2.854,2.854,2.848,2.851,67
20181101|2018-07-09 12:30,9,2.849,2.854,2.849,2.853,144
20181101|2018-07-09 13:00,9,2.853,2.858,2.853,2.855,323
20181101|2018-07-09 13:30,9,2.857,2.857,2.852,2.855,338
20181101|2018-07-09 14:00,9,2.857,2.857,2.853,2.855,211
20181101|2018-07-09 14:30,9,2.854,2.856,2.854,2.856,26
20181101|2018-07-09 15:00,9,2.857,2.857,2.857,2.857,1
20181101|2018-07-09 15:30,9,2.855,2.855,2.855,2.855,2
20181101|2018-07-09 17:00,10,2.854,2.858,2.854,2.858,7
20181101|2018-07-09 17:30,10,2.858,2.858,2.858,2.858,1
20181101|2018-07-09 18:00,10,2.859,2.859,2.859,2.859,3
20181101|2018-07-09 18:30,10,2.859,2.859,2.859,2.859,2
20181101|2018-07-09 19:00,10,2.859,2.859,2.859,2.859,1
20181101|2018-07-09 19:30,10,2.859,2.859,2.859,2.859,1
20181101|2018-07-09 20:30,10,2.857,2.861,2.857,2.861,4
20181101|2018-07-09 21:30,10,2.86,2.862,2.86,2.86,5
20181101|2018-07-09 22:00,10,2.858,2.859,2.858,2.859,3
20181101|2018-07-09 22:30,10,2.857,2.857,2.857,2.857,2
20181101|2018-07-09 23:00,10,2.856,2.856,2.856,2.856,1
20181101|2018-07-09 23:30,10,2.856,2.856,2.855,2.855,2
20181101|2018-07-10 00:30,10,2.856,2.856,2.856,2.856,2
20181101|2018-07-10 01:00,10,2.856,2.856,2.854,2.854,4
20181101|2018-07-10 01:30,10,2.854,2.857,2.854,2.857,4
20181101|2018-07-10 02:00,10,2.856,2.857,2.856,2.857,4
20181101|2018-07-10 02:30,10,2.854,2.854,2.854,2.854,4
20181101|2018-07-10 03:00,10,2.853,2.853,2.843,2.843,15
20181101|2018-07-10 03:30,10,2.842,2.842,2.834,2.835,36
20181101|2018-07-10 04:00,10,2.836,2.837,2.835,2.837,18
20181101|2018-07-10 04:30,10,2.835,2.836,2.833,2.835,13
20181101|2018-07-10 05:00,10,2.836,2.836,2.835,2.836,7
20181101|2018-07-10 05:30,10,2.835,2.839,2.835,2.838,18
20181101|2018-07-10 06:00,10,2.84,2.847,2.84,2.847,15
20181101|2018-07-10 06:30,10,2.844,2.845,2.841,2.845,51
20181101|2018-07-10 07:00,10,2.844,2.847,2.839,2.846,86
20181101|2018-07-10 07:30,10,2.848,2.86,2.846,2.848,171
20181101|2018-07-10 08:00,10,2.848,2.853,2.842,2.851,138
20181101|2018-07-10 08:30,10,2.851,2.853,2.839,2.84,46
20181101|2018-07-10 09:00,10,2.838,2.84,2.835,2.838,102
20181101|2018-07-10 09:30,10,2.838,2.838,2.833,2.837,175
20181101|2018-07-10 10:00,10,2.836,2.836,2.831,2.833,330
20181101|2018-07-10 10:30,10,2.831,2.841,2.831,2.839,168
20181101|2018-07-10 11:00,10,2.839,2.839,2.828,2.832,119
20181101|2018-07-10 11:30,10,2.832,2.833,2.828,2.828,122
20181101|2018-07-10 12:00,10,2.827,2.828,2.824,2.827,66
20181101|2018-07-10 12:30,10,2.826,2.827,2.819,2.819,92
20181101|2018-07-10 13:00,10,2.819,2.822,2.817,2.822,361
20181101|2018-07-10 13:30,10,2.822,2.824,2.819,2.82,194
20181101|2018-07-10 14:00,10,2.819,2.824,2.819,2.82,112
20181101|2018-07-10 14:30,10,2.819,2.819,2.817,2.817,135
20181101|2018-07-10 15:00,10,2.817,2.818,2.816,2.817,21
20181101|2018-07-10 15:30,10,2.816,2.819,2.816,2.818,38
20181101|2018-07-10 17:00,11,2.821,2.821,2.817,2.817,27
20181101|2018-07-10 17:30,11,2.816,2.82,2.816,2.82,33
20181101|2018-07-10 18:00,11,2.819,2.819,2.819,2.819,1
20181101|2018-07-10 19:30,11,2.817,2.817,2.816,2.816,2
20181101|2018-07-10 20:30,11,2.819,2.819,2.819,2.819,1
20181101|2018-07-10 22:00,11,2.817,2.817,2.817,2.817,2
20181101|2018-07-10 23:00,11,2.818,2.818,2.818,2.818,2
20181101|2018-07-10 23:30,11,2.818,2.818,2.818,2.818,2
20181101|2018-07-11 02:00,11,2.817,2.817,2.817,2.817,2
20181101|2018-07-11 02:30,11,2.815,2.819,2.815,2.818,10
20181101|2018-07-11 03:00,11,2.82,2.823,2.82,2.823,47
20181101|2018-07-11 03:30,11,2.822,2.826,2.822,2.826,3
20181101|2018-07-11 04:00,11,2.826,2.826,2.826,2.826,2
20181101|2018-07-11 04:30,11,2.827,2.827,2.827,2.827,1
20181101|2018-07-11 05:30,11,2.821,2.821,2.821,2.821,1
20181101|2018-07-11 06:00,11,2.823,2.829,2.82,2.829,10
20181101|2018-07-11 06:30,11,2.832,2.836,2.829,2.836,57
20181101|2018-07-11 07:00,11,2.837,2.843,2.837,2.841,86
20181101|2018-07-11 07:30,11,2.84,2.844,2.838,2.84,93
20181101|2018-07-11 08:00,11,2.84,2.846,2.833,2.846,293
20181101|2018-07-11 08:30,11,2.846,2.846,2.838,2.839,270
20181101|2018-07-11 09:00,11,2.839,2.847,2.837,2.847,169
20181101|2018-07-11 09:30,11,2.847,2.851,2.843,2.848,284
20181101|2018-07-11 10:00,11,2.847,2.854,2.845,2.854,494
20181101|2018-07-11 10:30,11,2.854,2.857,2.851,2.853,217
20181101|2018-07-11 11:00,11,2.852,2.854,2.848,2.852,128
20181101|2018-07-11 11:30,11,2.852,2.853,2.848,2.849,195
20181101|2018-07-11 12:00,11,2.85,2.852,2.847,2.852,110
20181101|2018-07-11 12:30,11,2.851,2.856,2.85,2.856,124
20181101|2018-07-11 13:00,11,2.853,2.858,2.853,2.857,284
20181101|2018-07-11 13:30,11,2.857,2.86,2.856,2.857,72
20181101|2018-07-11 14:00,11,2.857,2.86,2.857,2.859,31
20181101|2018-07-11 14:30,11,2.857,2.859,2.857,2.858,74
20181101|2018-07-11 15:00,11,2.856,2.858,2.856,2.858,23
20181101|2018-07-11 15:30,11,2.857,2.859,2.857,2.857,3
20181101|2018-07-11 17:00,12,2.853,2.853,2.852,2.852,2
20181101|2018-07-11 17:30,12,2.853,2.855,2.853,2.855,11
20181101|2018-07-11 18:00,12,2.857,2.857,2.857,2.857,1
20181101|2018-07-11 19:00,12,2.855,2.855,2.855,2.855,1
20181101|2018-07-11 21:00,12,2.855,2.855,2.855,2.855,1
20181101|2018-07-11 22:00,12,2.856,2.856,2.856,2.856,1
20181101|2018-07-12 01:30,12,2.851,2.851,2.848,2.848,17
20181101|2018-07-12 02:00,12,2.85,2.85,2.846,2.847,4
20181101|2018-07-12 03:00,12,2.852,2.852,2.848,2.848,5
20181101|2018-07-12 04:00,12,2.845,2.845,2.844,2.844,2
20181101|2018-07-12 06:00,12,2.843,2.846,2.843,2.846,13
20181101|2018-07-12 06:30,12,2.846,2.855,2.846,2.85,33
20181101|2018-07-12 07:00,12,2.845,2.849,2.845,2.846,28
20181101|2018-07-12 07:30,12,2.846,2.854,2.845,2.847,50
20181101|2018-07-12 08:00,12,2.848,2.848,2.841,2.844,131
20181101|2018-07-12 08:30,12,2.843,2.849,2.839,2.845,159
20181101|2018-07-12 09:00,12,2.845,2.858,2.845,2.854,94
20181101|2018-07-12 09:30,12,2.853,2.853,2.833,2.834,245
20181101|2018-07-12 10:00,12,2.836,2.838,2.83,2.835,261
20181101|2018-07-12 10:30,12,2.835,2.836,2.829,2.831,437
20181101|2018-07-12 11:00,12,2.828,2.83,2.824,2.829,357
20181101|2018-07-12 11:30,12,2.83,2.844,2.83,2.844,49
20181101|2018-07-12 12:00,12,2.842,2.842,2.838,2.842,66
20181101|2018-07-12 12:30,12,2.842,2.844,2.838,2.839,140
20181101|2018-07-12 13:00,12,2.84,2.84,2.829,2.832,571
20181101|2018-07-12 13:30,12,2.832,2.833,2.831,2.833,60
20181101|2018-07-12 14:00,12,2.833,2.837,2.833,2.837,11
20181101|2018-07-12 14:30,12,2.837,2.837,2.835,2.835,17
20181101|2018-07-12 15:00,12,2.836,2.836,2.833,2.834,117
20181101|2018-07-12 15:30,12,2.835,2.837,2.835,2.837,42
20181101|2018-07-12 17:00,13,2.839,2.839,2.838,2.838,10
20181101|2018-07-12 17:30,13,2.838,2.838,2.837,2.837,7
20181101|2018-07-12 23:00,13,2.836,2.836,2.834,2.834,3
20181101|2018-07-12 23:30,13,2.838,2.838,2.838,2.838,2
20181101|2018-07-13 00:00,13,2.837,2.837,2.837,2.837,1
20181101|2018-07-13 00:30,13,2.833,2.833,2.833,2.833,1
20181101|2018-07-13 02:00,13,2.831,2.831,2.831,2.831,1
20181101|2018-07-13 03:00,13,2.831,2.835,2.831,2.835,30
20181101|2018-07-13 03:30,13,2.836,2.837,2.836,2.837,3
20181101|2018-07-13 04:00,13,2.839,2.848,2.839,2.848,20
20181101|2018-07-13 05:00,13,2.84,2.841,2.84,2.841,3
20181101|2018-07-13 05:30,13,2.843,2.843,2.843,2.843,1
20181101|2018-07-13 06:00,13,2.836,2.839,2.835,2.836,21
20181101|2018-07-13 06:30,13,2.835,2.835,2.827,2.83,68
20181101|2018-07-13 07:00,13,2.829,2.829,2.816,2.822,199
20181101|2018-07-13 07:30,13,2.824,2.83,2.821,2.821,32
20181101|2018-07-13 08:00,13,2.82,2.825,2.814,2.816,102
20181101|2018-07-13 08:30,13,2.816,2.816,2.802,2.803,182
20181101|2018-07-13 09:00,13,2.803,2.809,2.802,2.809,105
20181101|2018-07-13 09:30,13,2.808,2.808,2.804,2.804,186
20181101|2018-07-13 10:00,13,2.804,2.807,2.804,2.805,138
20181101|2018-07-13 10:30,13,2.804,2.806,2.802,2.802,423
20181101|2018-07-13 11:00,13,2.803,2.807,2.803,2.806,149
20181101|2018-07-13 11:30,13,2.805,2.807,2.802,2.805,291
20181101|2018-07-13 12:00,13,2.804,2.805,2.798,2.802,328
20181101|2018-07-13 12:30,13,2.799,2.8,2.794,2.794,90
20181101|2018-07-13 13:00,13,2.794,2.795,2.79,2.792,543
20181101|2018-07-13 13:30,13,2.793,2.795,2.791,2.793,285
20181101|2018-07-13 14:00,13,2.793,2.797,2.793,2.797,257
20181101|2018-07-13 14:30,13,2.798,2.803,2.798,2.803,44
20181101|2018-07-13 15:00,13,2.804,2.805,2.803,2.803,27
20181101|2018-07-13 15:30,13,2.8,2.802,2.8,2.801,4
20181101|2018-07-15 17:00,16,2.804,2.809,2.801,2.807,75
20181101|2018-07-15 17:30,16,2.807,2.807,2.807,2.807,1
20181101|2018-07-15 18:00,16,2.807,2.807,2.807,2.807,75
20181101|2018-07-15 19:00,16,2.807,2.807,2.806,2.806,17
20181101|2018-07-15 19:30,16,2.807,2.808,2.807,2.808,3
20181101|2018-07-15 20:00,16,2.808,2.808,2.808,2.808,14
20181101|2018-07-15 21:00,16,2.808,2.809,2.808,2.809,16
20181101|2018-07-15 21:30,16,2.808,2.808,2.808,2.808,1
20181101|2018-07-15 22:00,16,2.808,2.808,2.808,2.808,1
20181101|2018-07-16 00:00,16,2.807,2.807,2.807,2.807,3
20181101|2018-07-16 00:30,16,2.807,2.808,2.807,2.808,3
20181101|2018-07-16 01:00,16,2.809,2.814,2.809,2.814,18
20181101|2018-07-16 02:00,16,2.812,2.812,2.809,2.809,5
20181101|2018-07-16 02:30,16,2.807,2.807,2.806,2.806,2
20181101|2018-07-16 03:00,16,2.806,2.806,2.804,2.804,8
20181101|2018-07-16 03:30,16,2.801,2.801,2.801,2.801,2
20181101|2018-07-16 04:00,16,2.802,2.803,2.8,2.8,116
20181101|2018-07-16 04:30,16,2.799,2.799,2.79,2.793,30
20181101|2018-07-16 05:00,16,2.792,2.792,2.786,2.787,14
20181101|2018-07-16 05:30,16,2.797,2.804,2.797,2.804,19
20181101|2018-07-16 06:00,16,2.801,2.804,2.797,2.804,11
20181101|2018-07-16 06:30,16,2.806,2.808,2.795,2.799,40
20181101|2018-07-16 07:00,16,2.802,2.814,2.802,2.808,53
20181101|2018-07-16 07:30,16,2.807,2.807,2.782,2.783,286
20181101|2018-07-16 08:00,16,2.784,2.796,2.779,2.796,184
20181101|2018-07-16 08:30,16,2.796,2.796,2.782,2.782,467
20181101|2018-07-16 09:00,16,2.781,2.802,2.78,2.802,228
20181101|2018-07-16 09:30,16,2.8,2.81,2.799,2.809,308
20181101|2018-07-16 10:00,16,2.808,2.809,2.8,2.802,284
20181101|2018-07-16 10:30,16,2.801,2.803,2.797,2.797,246
20181101|2018-07-16 11:00,16,2.799,2.807,2.797,2.799,309
20181101|2018-07-16 11:30,16,2.799,2.801,2.796,2.799,138
20181101|2018-07-16 12:00,16,2.798,2.798,2.791,2.796,315
20181101|2018-07-16 12:30,16,2.795,2.801,2.794,2.8,477
20181101|2018-07-16 13:00,16,2.8,2.806,2.789,2.791,431
20181101|2018-07-16 13:30,16,2.792,2.801,2.792,2.8,112
20181101|2018-07-16 14:00,16,2.802,2.802,2.798,2.799,63
20181101|2018-07-16 14:30,16,2.799,2.799,2.795,2.795,67
20181101|2018-07-16 15:00,16,2.796,2.798,2.796,2.798,32
20181101|2018-07-16 15:30,16,2.799,2.799,2.797,2.798,32
20181101|2018-07-16 17:00,17,2.799,2.799,2.798,2.798,3
20181101|2018-07-16 17:30,17,2.797,2.797,2.796,2.797,5
20181101|2018-07-16 18:00,17,2.8,2.8,2.799,2.799,15
20181101|2018-07-16 18:30,17,2.799,2.799,2.799,2.799,5
20181101|2018-07-16 19:00,17,2.799,2.799,2.799,2.799,13
20181101|2018-07-16 19:30,17,2.8,2.8,2.799,2.799,25
20181101|2018-07-16 20:00,17,2.799,2.799,2.799,2.799,10
20181101|2018-07-16 20:30,17,2.798,2.801,2.798,2.801,26
20181101|2018-07-16 21:00,17,2.799,2.799,2.799,2.799,1
20181101|2018-07-16 21:30,17,2.798,2.798,2.798,2.798,1
20181101|2018-07-16 22:30,17,2.798,2.798,2.798,2.798,1
20181101|2018-07-16 23:00,17,2.799,2.8,2.799,2.8,2
20181101|2018-07-16 23:30,17,2.799,2.802,2.799,2.802,52
20181101|2018-07-17 00:00,17,2.802,2.805,2.802,2.805,70
20181101|2018-07-17 01:00,17,2.799,2.799,2.799,2.799,4
20181101|2018-07-17 01:30,17,2.796,2.796,2.796,2.796,3
20181101|2018-07-17 02:00,17,2.795,2.796,2.794,2.795,4
20181101|2018-07-17 02:30,17,2.796,2.8,2.796,2.796,35
20181101|2018-07-17 03:00,17,2.793,2.793,2.793,2.793,1
20181101|2018-07-17 03:30,17,2.791,2.791,2.791,2.791,2
20181101|2018-07-17 04:00,17,2.792,2.792,2.792,2.792,2
20181101|2018-07-17 04:30,17,2.79,2.79,2.79,2.79,1
20181101|2018-07-17 05:00,17,2.791,2.793,2.791,2.793,7
20181101|2018-07-17 05:30,17,2.797,2.799,2.797,2.799,17
20181101|2018-07-17 06:00,17,2.798,2.806,2.798,2.803,14
20181101|2018-07-17 06:30,17,2.803,2.814,2.8,2.81,67
20181101|2018-07-17 07:00,17,2.809,2.809,2.799,2.806,410
20181101|2018-07-17 07:30,17,2.805,2.807,2.802,2.803,121
20181101|2018-07-17 08:00,17,2.8,2.801,2.788,2.789,281
20181101|2018-07-17 08:30,17,2.787,2.791,2.785,2.785,59
20181101|2018-07-17 09:00,17,2.784,2.785,2.779,2.783,137
20181101|2018-07-17 09:30,17,2.781,2.781,2.777,2.778,164
20181101|2018-07-17 10:00,17,2.777,2.777,2.769,2.774,193
20181101|2018-07-17 10:30,17,2.773,2.773,2.764,2.77,212
20181101|2018-07-17 11:00,17,2.766,2.77,2.764,2.769,209
20181101|2018-07-17 11:30,17,2.77,2.771,2.767,2.769,101
20181101|2018-07-17 12:00,17,2.77,2.776,2.769,2.773,98
20181101|2018-07-17 12:30,17,2.77,2.772,2.768,2.768,109
20181101|2018-07-17 13:00,17,2.768,2.772,2.766,2.771,425
20181101|2018-07-17 13:30,17,2.772,2.772,2.77,2.77,32
20181101|2018-07-17 14:00,17,2.772,2.772,2.77,2.772,15
20181101|2018-07-17 14:30,17,2.771,2.771,2.767,2.767,93
20181101|2018-07-17 15:00,17,2.766,2.768,2.765,2.768,87
20181101|2018-07-17 15:30,17,2.767,2.769,2.767,2.769,33
20181101|2018-07-17 17:00,18,2.771,2.771,2.771,2.771,1
20181101|2018-07-17 17:30,18,2.77,2.77,2.769,2.769,36
20181101|2018-07-17 18:00,18,2.767,2.767,2.766,2.766,7
20181101|2018-07-17 18:30,18,2.767,2.767,2.767,2.767,26
20181101|2018-07-17 19:30,18,2.768,2.768,2.767,2.767,3
20181101|2018-07-17 20:30,18,2.769,2.77,2.769,2.77,3
20181101|2018-07-17 21:30,18,2.771,2.772,2.771,2.772,8
20181101|2018-07-17 22:00,18,2.771,2.771,2.771,2.771,1
20181101|2018-07-17 23:30,18,2.771,2.771,2.77,2.77,4
20181101|2018-07-18 00:00,18,2.77,2.77,2.766,2.766,5
20181101|2018-07-18 01:00,18,2.768,2.768,2.768,2.768,1
20181101|2018-07-18 01:30,18,2.766,2.768,2.766,2.768,3
20181101|2018-07-18 02:00,18,2.769,2.769,2.769,2.769,1
20181101|2018-07-18 02:30,18,2.766,2.766,2.763,2.764,11
20181101|2018-07-18 03:00,18,2.764,2.771,2.764,2.771,8
20181101|2018-07-18 03:30,18,2.771,2.771,2.768,2.771,63
20181101|2018-07-18 04:00,18,2.769,2.769,2.769,2.769,1
20181101|2018-07-18 04:30,18,2.767,2.768,2.764,2.764,5
20181101|2018-07-18 05:00,18,2.758,2.758,2.758,2.758,1
20181101|2018-07-18 05:30,18,2.76,2.762,2.759,2.761,7
20181101|2018-07-18 06:00,18,2.764,2.769,2.763,2.763,17
20181101|2018-07-18 06:30,18,2.765,2.767,2.764,2.767,30
20181101|2018-07-18 07:00,18,2.768,2.774,2.763,2.774,64
20181101|2018-07-18 07:30,18,2.772,2.78,2.772,2.779,77
20181101|2018-07-18 08:00,18,2.778,2.779,2.765,2.767,264
20181101|2018-07-18 08:30,18,2.768,2.77,2.762,2.764,77
20181101|2018-07-18 09:00,18,2.762,2.762,2.755,2.755,98
20181101|2018-07-18 09:30,18,2.755,2.763,2.755,2.761,47
20181101|2018-07-18 10:00,18,2.76,2.763,2.759,2.761,53
20181101|2018-07-18 10:30,18,2.762,2.77,2.761,2.77,91
20181101|2018-07-18 11:00,18,2.77,2.771,2.768,2.77,151
20181101|2018-07-18 11:30,18,2.768,2.769,2.764,2.764,58
20181101|2018-07-18 12:00,18,2.764,2.767,2.761,2.766,55
20181101|2018-07-18 12:30,18,2.764,2.764,2.761,2.762,49
20181101|2018-07-18 13:00,18,2.761,2.761,2.755,2.757,246
20181101|2018-07-18 13:30,18,2.757,2.762,2.756,2.762,120
20181101|2018-07-18 14:00,18,2.763,2.767,2.763,2.767,32
20181101|2018-07-18 14:30,18,2.767,2.768,2.765,2.765,59
20181101|2018-07-18 15:00,18,2.767,2.768,2.765,2.767,92
20181101|2018-07-18 15:30,18,2.766,2.767,2.764,2.767,95
20181101|2018-07-18 17:00,19,2.768,2.768,2.768,2.768,2
20181101|2018-07-18 17:30,19,2.765,2.765,2.764,2.764,7
20181101|2018-07-18 18:00,19,2.763,2.763,2.763,2.763,10
20181101|2018-07-18 18:30,19,2.762,2.762,2.762,2.762,10
20181101|2018-07-18 19:00,19,2.762,2.762,2.76,2.76,7
20181101|2018-07-18 19:30,19,2.761,2.761,2.761,2.761,5
20181101|2018-07-18 20:00,19,2.761,2.761,2.76,2.76,19
20181101|2018-07-18 20:30,19,2.76,2.76,2.758,2.758,5
20181101|2018-07-18 21:00,19,2.759,2.759,2.759,2.759,1
20181101|2018-07-18 21:30,19,2.76,2.76,2.76,2.76,4
20181101|2018-07-18 22:30,19,2.758,2.758,2.758,2.758,2
20181101|2018-07-18 23:30,19,2.756,2.756,2.756,2.756,1
20181101|2018-07-19 00:00,19,2.756,2.756,2.756,2.756,2
20181101|2018-07-19 00:30,19,2.755,2.756,2.755,2.756,2
20181101|2018-07-19 01:30,19,2.755,2.755,2.755,2.755,2
20181101|2018-07-19 02:00,19,2.756,2.758,2.755,2.755,11
20181101|2018-07-19 02:30,19,2.755,2.755,2.754,2.754,3
20181101|2018-07-19 03:00,19,2.755,2.756,2.752,2.752,7
20181101|2018-07-19 03:30,19,2.751,2.751,2.751,2.751,5
20181101|2018-07-19 04:00,19,2.751,2.751,2.751,2.751,15
20181101|2018-07-19 04:30,19,2.751,2.751,2.75,2.75,7
20181101|2018-07-19 05:00,19,2.751,2.759,2.751,2.758,20
20181101|2018-07-19 05:30,19,2.759,2.759,2.757,2.758,7
20181101|2018-07-19 06:00,19,2.76,2.763,2.757,2.762,33
20181101|2018-07-19 06:30,19,2.762,2.764,2.76,2.76,44
20181101|2018-07-19 07:00,19,2.76,2.76,2.753,2.757,544
20181101|2018-07-19 07:30,19,2.756,2.756,2.749,2.749,120
20181101|2018-07-19 08:00,19,2.747,2.75,2.74,2.74,562
20181101|2018-07-19 08:30,19,2.742,2.743,2.737,2.74,116
20181101|2018-07-19 09:00,19,2.739,2.753,2.739,2.75,54
20181101|2018-07-19 09:30,19,2.751,2.802,2.751,2.797,1065
20181101|2018-07-19 10:00,19,2.797,2.8,2.795,2.795,310
20181101|2018-07-19 10:30,19,2.794,2.796,2.784,2.785,299
20181101|2018-07-19 11:00,19,2.786,2.791,2.785,2.79,72
20181101|2018-07-19 11:30,19,2.79,2.792,2.785,2.79,85
20181101|2018-07-19 12:00,19,2.79,2.799,2.789,2.798,219
20181101|2018-07-19 12:30,19,2.797,2.8,2.795,2.795,165
20181101|2018-07-19 13:00,19,2.794,2.803,2.794,2.796,220
20181101|2018-07-19 13:30,19,2.796,2.797,2.796,2.797,32
20181101|2018-07-19 14:00,19,2.799,2.802,2.799,2.799,99
20181101|2018-07-19 14:30,19,2.797,2.8,2.795,2.8,45
20181101|2018-07-19 15:00,19,2.797,2.797,2.796,2.796,12
20181101|2018-07-19 15:30,19,2.796,2.797,2.795,2.797,28
20181101|2018-07-19 17:00,20,2.796,2.798,2.796,2.798,8
20181101|2018-07-19 17:30,20,2.799,2.799,2.799,2.799,4
20181101|2018-07-19 18:00,20,2.798,2.798,2.794,2.794,5
20181101|2018-07-19 18:30,20,2.796,2.796,2.795,2.795,3
20181101|2018-07-19 19:00,20,2.797,2.797,2.796,2.797,3
20181101|2018-07-19 19:30,20,2.797,2.797,2.797,2.797,1
20181101|2018-07-19 20:00,20,2.798,2.798,2.798,2.798,2
20181101|2018-07-19 20:30,20,2.795,2.795,2.795,2.795,1
20181101|2018-07-19 21:30,20,2.799,2.799,2.799,2.799,1
20181101|2018-07-19 22:00,20,2.799,2.799,2.799,2.799,1
20181101|2018-07-19 22:30,20,2.799,2.799,2.799,2.799,1
20181101|2018-07-19 23:30,20,2.797,2.797,2.795,2.796,7
20181101|2018-07-20 00:00,20,2.797,2.798,2.797,2.798,14
20181101|2018-07-20 02:00,20,2.799,2.8,2.799,2.8,5
20181101|2018-07-20 02:30,20,2.8,2.802,2.799,2.799,108
20181101|2018-07-20 03:00,20,2.8,2.8,2.8,2.8,2
20181101|2018-07-20 04:00,20,2.798,2.798,2.798,2.798,1
20181101|2018-07-20 04:30,20,2.798,2.799,2.798,2.799,2
20181101|2018-07-20 05:00,20,2.798,2.798,2.793,2.793,4
20181101|2018-07-20 05:30,20,2.796,2.796,2.796,2.796,1
20181101|2018-07-20 06:00,20,2.795,2.795,2.795,2.795,4
20181101|2018-07-20 06:30,20,2.795,2.796,2.793,2.793,9
20181101|2018-07-20 07:00,20,2.79,2.795,2.79,2.792,16
20181101|2018-07-20 07:30,20,2.794,2.799,2.793,2.794,17
20181101|2018-07-20 08:00,20,2.793,2.808,2.79,2.807,151
20181101|2018-07-20 08:30,20,2.807,2.808,2.797,2.801,69
20181101|2018-07-20 09:00,20,2.797,2.799,2.794,2.794,84
20181101|2018-07-20 09:30,20,2.795,2.795,2.791,2.795,91
20181101|2018-07-20 10:00,20,2.795,2.799,2.794,2.794,60
20181101|2018-07-20 10:30,20,2.793,2.799,2.793,2.799,58
20181101|2018-07-20 11:00,20,2.797,2.803,2.797,2.803,16
20181101|2018-07-20 11:30,20,2.803,2.803,2.802,2.802,6
20181101|2018-07-20 12:00,20,2.802,2.803,2.8,2.8,36
20181101|2018-07-20 12:30,20,2.799,2.799,2.792,2.794,108
20181101|2018-07-20 13:00,20,2.793,2.793,2.79,2.791,149
20181101|2018-07-20 13:30,20,2.791,2.793,2.79,2.791,127
20181101|2018-07-20 14:00,20,2.792,2.795,2.792,2.793,34
20181101|2018-07-20 14:30,20,2.795,2.795,2.793,2.793,13
20181101|2018-07-20 15:00,20,2.792,2.793,2.792,2.793,13
20181101|2018-07-20 15:30,20,2.796,2.796,2.796,2.796,8
20181101|2018-07-22 17:00,23,2.774,2.774,2.767,2.771,54
20181101|2018-07-22 17:30,23,2.772,2.773,2.768,2.768,21
20181101|2018-07-22 18:00,23,2.77,2.773,2.77,2.773,3
20181101|2018-07-22 19:30,23,2.775,2.775,2.775,2.775,1
20181101|2018-07-22 20:00,23,2.775,2.775,2.775,2.775,1
20181101|2018-07-22 20:30,23,2.775,2.775,2.775,2.775,1
20181101|2018-07-22 21:30,23,2.776,2.776,2.776,2.776,1
20181101|2018-07-22 22:00,23,2.776,2.776,2.775,2.775,2
20181101|2018-07-22 23:00,23,2.777,2.777,2.777,2.777,2
20181101|2018-07-22 23:30,23,2.776,2.776,2.776,2.776,1
20181101|2018-07-23 00:00,23,2.772,2.772,2.772,2.772,1
20181101|2018-07-23 00:30,23,2.773,2.773,2.773,2.773,2
20181101|2018-07-23 01:00,23,2.771,2.795,2.77,2.772,13
20181101|2018-07-23 01:30,23,2.771,2.771,2.771,2.771,3
20181101|2018-07-23 02:00,23,2.77,2.77,2.768,2.769,34
20181101|2018-07-23 02:30,23,2.769,2.771,2.767,2.771,16
20181101|2018-07-23 03:00,23,2.772,2.772,2.772,2.772,3
20181101|2018-07-23 04:00,23,2.771,2.771,2.771,2.771,1
20181101|2018-07-23 04:30,23,2.771,2.771,2.771,2.771,1
20181101|2018-07-23 05:00,23,2.772,2.772,2.77,2.77,2
20181101|2018-07-23 05:30,23,2.77,2.771,2.768,2.771,12
20181101|2018-07-23 06:00,23,2.77,2.77,2.769,2.769,28
20181101|2018-07-23 06:30,23,2.769,2.771,2.769,2.771,20
20181101|2018-07-23 07:00,23,2.767,2.768,2.763,2.766,51
20181101|2018-07-23 07:30,23,2.765,2.766,2.758,2.758,96
20181101|2018-07-23 08:00,23,2.758,2.77,2.758,2.765,269
20181101|2018-07-23 08:30,23,2.768,2.768,2.76,2.764,63
20181101|2018-07-23 09:00,23,2.763,2.766,2.761,2.764,41
20181101|2018-07-23 09:30,23,2.764,2.766,2.76,2.763,97
20181101|2018-07-23 10:00,23,2.763,2.763,2.758,2.759,124
20181101|2018-07-23 10:30,23,2.759,2.764,2.758,2.762,131
20181101|2018-07-23 11:00,23,2.762,2.763,2.761,2.762,87
20181101|2018-07-23 11:30,23,2.763,2.767,2.763,2.767,113
20181101|2018-07-23 12:00,23,2.767,2.77,2.766,2.769,206
20181101|2018-07-23 12:30,23,2.769,2.771,2.767,2.77,357
20181101|2018-07-23 13:00,23,2.769,2.77,2.767,2.767,739
20181101|2018-07-23 13:30,23,2.767,2.768,2.761,2.762,387
20181101|2018-07-23 14:00,23,2.761,2.762,2.761,2.762,50
20181101|2018-07-23 14:30,23,2.762,2.763,2.762,2.762,163
20181101|2018-07-23 15:00,23,2.763,2.766,2.763,2.766,44
20181101|2018-07-23 15:30,23,2.765,2.766,2.764,2.766,21
20181101|2018-07-23 17:00,24,2.764,2.764,2.764,2.764,2
20181101|2018-07-23 17:30,24,2.765,2.765,2.765,2.765,1
20181101|2018-07-23 18:00,24,2.766,2.766,2.766,2.766,2
20181101|2018-07-23 19:00,24,2.766,2.766,2.764,2.765,5
20181101|2018-07-23 20:00,24,2.763,2.763,2.761,2.761,2
20181101|2018-07-23 20:30,24,2.761,2.761,2.761,2.761,1
20181101|2018-07-23 21:00,24,2.76,2.76,2.755,2.755,141
20181101|2018-07-23 21:30,24,2.756,2.758,2.756,2.758,21
20181101|2018-07-23 22:00,24,2.756,2.756,2.754,2.755,35
20181101|2018-07-23 22:30,24,2.754,2.756,2.754,2.756,49
20181101|2018-07-23 23:00,24,2.755,2.755,2.755,2.755,7
20181101|2018-07-23 23:30,24,2.755,2.758,2.755,2.758,17
20181101|2018-07-24 00:00,24,2.757,2.758,2.756,2.756,7
20181101|2018-07-24 01:00,24,2.758,2.759,2.758,2.759,5
20181101|2018-07-24 01:30,24,2.759,2.759,2.759,2.759,2
20181101|2018-07-24 02:00,24,2.758,2.758,2.758,2.758,3
20181101|2018-07-24 02:30,24,2.757,2.757,2.757,2.757,1
20181101|2018-07-24 03:00,24,2.757,2.757,2.757,2.757,1
20181101|2018-07-24 03:30,24,2.759,2.759,2.758,2.758,9
20181101|2018-07-24 04:00,24,2.758,2.758,2.758,2.758,1
20181101|2018-07-24 04:30,24,2.758,2.758,2.757,2.758,9
20181101|2018-07-24 05:00,24,2.759,2.766,2.759,2.766,74
20181101|2018-07-24 05:30,24,2.766,2.766,2.765,2.765,12
20181101|2018-07-24 06:00,24,2.766,2.778,2.766,2.768,68
20181101|2018-07-24 06:30,24,2.769,2.776,2.769,2.776,24
20181101|2018-07-24 07:00,24,2.775,2.777,2.771,2.775,21
20181101|2018-07-24 07:30,24,2.773,2.774,2.766,2.769,37
20181101|2018-07-24 08:00,24,2.766,2.772,2.763,2.771,256
20181101|2018-07-24 08:30,24,2.769,2.787,2.768,2.782,380
20181101|2018-07-24 09:00,24,2.783,2.787,2.781,2.785,86
20181101|2018-07-24 09:30,24,2.785,2.786,2.781,2.783,46
20181101|2018-07-24 10:00,24,2.786,2.788,2.785,2.785,31
20181101|2018-07-24 10:30,24,2.786,2.787,2.782,2.785,120
20181101|2018-07-24 11:00,24,2.785,2.786,2.781,2.783,91
20181101|2018-07-24 11:30,24,2.781,2.784,2.781,2.783,91
20181101|2018-07-24 12:00,24,2.782,2.784,2.781,2.784,84
20181101|2018-07-24 12:30,24,2.784,2.793,2.784,2.792,146
20181101|2018-07-24 13:00,24,2.793,2.793,2.788,2.792,261
20181101|2018-07-24 13:30,24,2.791,2.794,2.791,2.794,44
20181101|2018-07-24 14:00,24,2.794,2.795,2.792,2.792,116
20181101|2018-07-24 14:30,24,2.793,2.794,2.793,2.794,12
20181101|2018-07-24 15:00,24,2.796,2.798,2.793,2.793,33
20181101|2018-07-24 15:30,24,2.795,2.796,2.793,2.794,10
20181101|2018-07-24 17:00,25,2.796,2.796,2.794,2.795,5
20181101|2018-07-24 17:30,25,2.794,2.794,2.794,2.794,2
20181101|2018-07-24 18:30,25,2.794,2.794,2.794,2.794,1
20181101|2018-07-24 19:00,25,2.794,2.794,2.794,2.794,1
20181101|2018-07-24 19:30,25,2.794,2.794,2.794,2.794,2
20181101|2018-07-24 20:00,25,2.793,2.795,2.793,2.794,4
20181101|2018-07-24 22:00,25,2.793,2.793,2.793,2.793,3
20181101|2018-07-25 00:00,25,2.796,2.796,2.796,2.796,1
20181101|2018-07-25 00:30,25,2.798,2.798,2.798,2.798,1
20181101|2018-07-25 01:00,25,2.797,2.797,2.797,2.797,1
20181101|2018-07-25 01:30,25,2.798,2.8,2.798,2.8,6
20181101|2018-07-25 02:00,25,2.8,2.802,2.8,2.801,5
20181101|2018-07-25 02:30,25,2.799,2.799,2.799,2.799,2
20181101|2018-07-25 03:00,25,2.798,2.798,2.797,2.797,5
20181101|2018-07-25 03:30,25,2.798,2.799,2.798,2.798,5
20181101|2018-07-25 04:00,25,2.799,2.799,2.799,2.799,4
20181101|2018-07-25 04:30,25,2.799,2.803,2.799,2.802,134
20181101|2018-07-25 05:00,25,2.8,2.802,2.798,2.802,9
20181101|2018-07-25 06:00,25,2.8,2.8,2.8,2.8,1
20181101|2018-07-25 06:30,25,2.801,2.803,2.8,2.802,30
20181101|2018-07-25 07:00,25,2.802,2.805,2.8,2.805,80
20181101|2018-07-25 07:30,25,2.806,2.816,2.806,2.812,60
20181101|2018-07-25 08:00,25,2.813,2.829,2.813,2.826,429
20181101|2018-07-25 08:30,25,2.824,2.827,2.821,2.823,208
20181101|2018-07-25 09:00,25,2.822,2.827,2.821,2.825,169
20181101|2018-07-25 09:30,25,2.825,2.826,2.822,2.823,101
20181101|2018-07-25 10:00,25,2.824,2.825,2.822,2.823,184
20181101|2018-07-25 10:30,25,2.824,2.825,2.82,2.822,391
20181101|2018-07-25 11:00,25,2.823,2.823,2.821,2.823,36
20181101|2018-07-25 11:30,25,2.823,2.824,2.819,2.82,165
20181101|2018-07-25 12:00,25,2.821,2.822,2.817,2.821,136
20181101|2018-07-25 12:30,25,2.822,2.825,2.821,2.823,118
20181101|2018-07-25 13:00,25,2.824,2.825,2.821,2.825,289
20181101|2018-07-25 13:30,25,2.825,2.826,2.823,2.823,103
20181101|2018-07-25 14:00,25,2.824,2.825,2.824,2.824,20
20181101|2018-07-25 14:30,25,2.824,2.826,2.824,2.825,29
20181101|2018-07-25 15:00,25,2.827,2.828,2.826,2.828,20
20181101|2018-07-25 15:30,25,2.828,2.828,2.827,2.828,6
20181101|2018-07-25 17:00,26,2.823,2.825,2.821,2.825,18
20181101|2018-07-25 17:30,26,2.824,2.824,2.823,2.823,3
20181101|2018-07-25 18:00,26,2.825,2.825,2.824,2.824,2
20181101|2018-07-25 18:30,26,2.823,2.824,2.823,2.824,3
20181101|2018-07-25 19:00,26,2.825,2.828,2.824,2.828,6
20181101|2018-07-25 19:30,26,2.827,2.827,2.827,2.827,1
20181101|2018-07-25 20:00,26,2.828,2.841,2.828,2.833,21
20181101|2018-07-25 20:30,26,2.832,2.835,2.831,2.835,31
20181101|2018-07-25 21:00,26,2.831,2.831,2.831,2.831,1
20181101|2018-07-25 22:30,26,2.834,2.834,2.833,2.833,2
20181101|2018-07-25 23:30,26,2.832,2.832,2.831,2.831,2
20181101|2018-07-26 00:00,26,2.83,2.83,2.83,2.83,1
20181101|2018-07-26 00:30,26,2.83,2.831,2.83,2.831,2
20181101|2018-07-26 01:00,26,2.83,2.83,2.828,2.828,3
20181101|2018-07-26 01:30,26,2.828,2.828,2.828,2.828,1
20181101|2018-07-26 02:00,26,2.832,2.835,2.832,2.833,8
20181101|2018-07-26 03:00,26,2.834,2.834,2.834,2.834,2
20181101|2018-07-26 03:30,26,2.834,2.834,2.832,2.833,9
20181101|2018-07-26 04:00,26,2.831,2.833,2.831,2.833,11
20181101|2018-07-26 04:30,26,2.832,2.832,2.832,2.832,2
20181101|2018-07-26 05:00,26,2.835,2.838,2.835,2.838,13
20181101|2018-07-26 05:30,26,2.839,2.844,2.839,2.841,82
20181101|2018-07-26 06:00,26,2.84,2.844,2.84,2.842,55
20181101|2018-07-26 06:30,26,2.843,2.846,2.836,2.836,38
20181101|2018-07-26 07:00,26,2.835,2.837,2.828,2.832,53
20181101|2018-07-26 07:30,26,2.833,2.836,2.829,2.835,322
20181101|2018-07-26 08:00,26,2.835,2.835,2.824,2.827,432
20181101|2018-07-26 08:30,26,2.827,2.828,2.824,2.824,551
20181101|2018-07-26 09:00,26,2.824,2.826,2.821,2.821,164
20181101|2018-07-26 09:30,26,2.821,2.845,2.821,2.844,338
20181101|2018-07-26 10:00,26,2.844,2.846,2.837,2.838,98
20181101|2018-07-26 10:30,26,2.837,2.838,2.835,2.836,99
20181101|2018-07-26 11:00,26,2.838,2.838,2.83,2.833,70
20181101|2018-07-26 11:30,26,2.833,2.834,2.829,2.833,87
20181101|2018-07-26 12:00,26,2.832,2.835,2.828,2.831,26
20181101|2018-07-26 12:30,26,2.83,2.832,2.826,2.83,136
20181101|2018-07-26 13:00,26,2.83,2.835,2.827,2.829,561
20181101|2018-07-26 13:30,26,2.829,2.832,2.829,2.83,196
20181101|2018-07-26 14:00,26,2.831,2.831,2.827,2.828,46
20181101|2018-07-26 14:30,26,2.828,2.828,2.826,2.827,48
20181101|2018-07-26 15:00,26,2.826,2.826,2.822,2.822,24
20181101|2018-07-26 15:30,26,2.823,2.824,2.822,2.824,19
20181101|2018-07-26 17:00,27,2.826,2.826,2.826,2.826,1
20181101|2018-07-26 17:30,27,2.824,2.824,2.824,2.824,1
20181101|2018-07-26 18:00,27,2.824,2.824,2.824,2.824,1
20181101|2018-07-26 18:30,27,2.825,2.825,2.824,2.825,8
20181101|2018-07-26 19:00,27,2.824,2.826,2.824,2.826,7
20181101|2018-07-26 19:30,27,2.827,2.829,2.827,2.829,4
20181101|2018-07-26 20:00,27,2.828,2.83,2.828,2.83,3
20181101|2018-07-26 20:30,27,2.831,2.832,2.831,2.832,4
20181101|2018-07-26 21:30,27,2.833,2.833,2.833,2.833,1
20181101|2018-07-26 22:30,27,2.834,2.834,2.834,2.834,1
20181101|2018-07-26 23:30,27,2.835,2.835,2.834,2.834,6
20181101|2018-07-27 01:00,27,2.831,2.831,2.831,2.831,1
20181101|2018-07-27 01:30,27,2.83,2.833,2.83,2.833,4
20181101|2018-07-27 02:00,27,2.833,2.833,2.832,2.832,14
20181101|2018-07-27 02:30,27,2.83,2.83,2.829,2.83,5
20181101|2018-07-27 03:00,27,2.829,2.829,2.829,2.829,2
20181101|2018-07-27 03:30,27,2.832,2.832,2.832,2.832,1
20181101|2018-07-27 04:00,27,2.833,2.833,2.833,2.833,8
20181101|2018-07-27 04:30,27,2.833,2.833,2.831,2.831,4
20181101|2018-07-27 05:00,27,2.83,2.83,2.83,2.83,2
20181101|2018-07-27 06:00,27,2.831,2.841,2.831,2.84,19
20181101|2018-07-27 06:30,27,2.841,2.852,2.841,2.848,59
20181101|2018-07-27 07:00,27,2.847,2.85,2.842,2.843,34
20181101|2018-07-27 07:30,27,2.843,2.85,2.843,2.849,108
20181101|2018-07-27 08:00,27,2.85,2.855,2.843,2.843,442
20181101|2018-07-27 08:30,27,2.842,2.854,2.842,2.851,235
20181101|2018-07-27 09:00,27,2.85,2.854,2.846,2.849,158
20181101|2018-07-27 09:30,27,2.848,2.85,2.842,2.848,224
20181101|2018-07-27 10:00,27,2.846,2.851,2.846,2.851,71
20181101|2018-07-27 10:30,27,2.85,2.852,2.847,2.847,114
20181101|2018-07-27 11:00,27,2.848,2.85,2.847,2.848,87
20181101|2018-07-27 11:30,27,2.849,2.851,2.847,2.848,116
20181101|2018-07-27 12:00,27,2.847,2.852,2.845,2.85,123
20181101|2018-07-27 12:30,27,2.851,2.857,2.849,2.856,223
20181101|2018-07-27 13:00,27,2.857,2.858,2.845,2.846,793
20181101|2018-07-27 13:30,27,2.846,2.847,2.842,2.844,256
20181101|2018-07-27 14:00,27,2.845,2.847,2.843,2.847,62
20181101|2018-07-27 14:30,27,2.847,2.849,2.846,2.849,126
20181101|2018-07-27 15:00,27,2.849,2.851,2.849,2.85,88
20181101|2018-07-27 15:30,27,2.85,2.851,2.849,2.851,105
20181101|2018-07-29 17:00,30,2.851,2.857,2.845,2.845,665
20181101|2018-07-29 17:30,30,2.851,2.854,2.851,2.854,5
20181101|2018-07-29 18:30,30,2.855,2.855,2.851,2.855,11
20181101|2018-07-29 19:00,30,2.854,2.854,2.854,2.854,1
20181101|2018-07-29 20:00,30,2.856,2.858,2.856,2.856,3
20181101|2018-07-29 20:30,30,2.858,2.858,2.858,2.858,3
20181101|2018-07-29 21:00,30,2.86,2.863,2.86,2.861,11
20181101|2018-07-29 21:30,30,2.86,2.86,2.859,2.86,7
20181101|2018-07-29 22:30,30,2.862,2.862,2.862,2.862,5
20181101|2018-07-29 23:30,30,2.86,2.86,2.86,2.86,2
20181101|2018-07-30 00:00,30,2.861,2.861,2.861,2.861,1
20181101|2018-07-30 00:30,30,2.861,2.861,2.861,2.861,1
20181101|2018-07-30 02:00,30,2.862,2.864,2.862,2.862,38
20181101|2018-07-30 02:30,30,2.864,2.869,2.864,2.868,11
20181101|2018-07-30 03:00,30,2.867,2.867,2.866,2.866,10
20181101|2018-07-30 03:30,30,2.861,2.861,2.86,2.861,4
20181101|2018-07-30 04:00,30,2.86,2.86,2.86,2.86,2
20181101|2018-07-30 04:30,30,2.854,2.854,2.848,2.851,39
20181101|2018-07-30 05:00,30,2.851,2.851,2.849,2.85,7
20181101|2018-07-30 05:30,30,2.85,2.854,2.847,2.854,10
20181101|2018-07-30 06:00,30,2.853,2.854,2.843,2.844,40
20181101|2018-07-30 06:30,30,2.842,2.864,2.84,2.861,117
20181101|2018-07-30 07:00,30,2.857,2.86,2.841,2.846,89
20181101|2018-07-30 07:30,30,2.845,2.854,2.845,2.853,102
20181101|2018-07-30 08:00,30,2.852,2.852,2.842,2.846,465
20181101|2018-07-30 08:30,30,2.844,2.845,2.838,2.841,325
20181101|2018-07-30 09:00,30,2.841,2.858,2.84,2.858,485
20181101|2018-07-30 09:30,30,2.859,2.87,2.859,2.863,699
20181101|2018-07-30 10:00,30,2.866,2.868,2.86,2.868,125
20181101|2018-07-30 10:30,30,2.866,2.869,2.865,2.868,111
20181101|2018-07-30 11:00,30,2.869,2.87,2.86,2.86,164
20181101|2018-07-30 11:30,30,2.86,2.866,2.86,2.865,73
20181101|2018-07-30 12:00,30,2.866,2.87,2.866,2.87,80
20181101|2018-07-30 12:30,30,2.869,2.872,2.868,2.87,134
20181101|2018-07-30 13:00,30,2.871,2.879,2.863,2.865,835
20181101|2018-07-30 13:30,30,2.864,2.867,2.863,2.867,132
20181101|2018-07-30 14:00,30,2.867,2.871,2.867,2.87,47
20181101|2018-07-30 14:30,30,2.869,2.871,2.868,2.869,122
20181101|2018-07-30 15:00,30,2.869,2.87,2.869,2.87,17
20181101|2018-07-30 15:30,30,2.871,2.871,2.869,2.871,14
20181101|2018-07-30 17:00,31,2.872,2.872,2.871,2.871,4
20181101|2018-07-30 17:30,31,2.872,2.872,2.87,2.87,3
20181101|2018-07-30 18:00,31,2.87,2.87,2.87,2.87,3
20181101|2018-07-30 18:30,31,2.871,2.871,2.87,2.87,6
20181101|2018-07-30 19:00,31,2.872,2.873,2.872,2.872,4
20181101|2018-07-30 19:30,31,2.871,2.871,2.868,2.868,3
20181101|2018-07-30 20:00,31,2.867,2.867,2.865,2.865,5
20181101|2018-07-30 20:30,31,2.867,2.867,2.867,2.867,1
20181101|2018-07-30 21:00,31,2.865,2.865,2.865,2.865,1
20181101|2018-07-30 22:00,31,2.863,2.864,2.863,2.864,2
20181101|2018-07-30 22:30,31,2.864,2.864,2.861,2.863,4
20181101|2018-07-30 23:30,31,2.863,2.863,2.863,2.863,2
20181101|2018-07-31 00:00,31,2.861,2.861,2.861,2.861,1
20181101|2018-07-31 00:30,31,2.864,2.864,2.863,2.863,2
20181101|2018-07-31 01:00,31,2.862,2.862,2.861,2.861,3
20181101|2018-07-31 01:30,31,2.862,2.866,2.862,2.866,2
20181101|2018-07-31 02:00,31,2.867,2.867,2.867,2.867,4
20181101|2018-07-31 02:30,31,2.865,2.865,2.862,2.862,4
20181101|2018-07-31 04:00,31,2.867,2.868,2.867,2.867,11
20181101|2018-07-31 04:30,31,2.869,2.869,2.868,2.868,5
20181101|2018-07-31 05:00,31,2.864,2.864,2.862,2.862,4
20181101|2018-07-31 05:30,31,2.864,2.864,2.864,2.864,2
20181101|2018-07-31 06:00,31,2.867,2.867,2.845,2.849,57
20181101|2018-07-31 06:30,31,2.848,2.851,2.844,2.846,56
20181101|2018-07-31 07:00,31,2.85,2.855,2.848,2.852,73
20181101|2018-07-31 07:30,31,2.855,2.877,2.855,2.877,176
20181101|2018-07-31 08:00,31,2.877,2.892,2.875,2.89,724
20181101|2018-07-31 08:30,31,2.889,2.894,2.886,2.893,349
20181101|2018-07-31 09:00,31,2.893,2.894,2.885,2.888,382
20181101|2018-07-31 09:30,31,2.887,2.888,2.873,2.878,400
20181101|2018-07-31 10:00,31,2.878,2.884,2.877,2.878,207
20181101|2018-07-31 10:30,31,2.878,2.881,2.867,2.867,190
20181101|2018-07-31 11:00,31,2.868,2.874,2.867,2.872,141
20181101|2018-07-31 11:30,31,2.873,2.873,2.871,2.871,63
20181101|2018-07-31 12:00,31,2.871,2.872,2.866,2.869,259
20181101|2018-07-31 12:30,31,2.87,2.87,2.857,2.859,260
20181101|2018-07-31 13:00,31,2.858,2.863,2.838,2.839,743
20181101|2018-07-31 13:30,31,2.839,2.842,2.834,2.841,392
20181101|2018-07-31 14:00,31,2.841,2.842,2.838,2.842,221
20181101|2018-07-31 14:30,31,2.842,2.846,2.842,2.843,56
20181101|2018-07-31 15:00,31,2.843,2.845,2.842,2.842,50
20181101|2018-07-31 15:30,31,2.841,2.842,2.841,2.842,31
20181101|2018-07-31 17:00,1,2.84,2.84,2.823,2.84,37
20181101|2018-07-31 17:30,1,2.838,2.838,2.836,2.837,4
20181101|2018-07-31 18:30,1,2.839,2.841,2.839,2.841,14
20181101|2018-07-31 19:00,1,2.845,2.845,2.845,2.845,1
20181101|2018-07-31 19:30,1,2.84,2.84,2.84,2.84,1
20181101|2018-07-31 20:30,1,2.841,2.845,2.841,2.845,2
20181101|2018-07-31 21:00,1,2.844,2.844,2.842,2.843,4
20181101|2018-07-31 21:30,1,2.841,2.841,2.84,2.84,2
20181101|2018-07-31 22:30,1,2.844,2.844,2.844,2.844,1
20181101|2018-07-31 23:00,1,2.841,2.841,2.838,2.838,19
20181101|2018-07-31 23:30,1,2.839,2.839,2.839,2.839,3
20181101|2018-08-01 00:00,1,2.836,2.842,2.835,2.842,12
20181101|2018-08-01 00:30,1,2.841,2.841,2.841,2.841,1
20181101|2018-08-01 01:00,1,2.838,2.839,2.835,2.835,52
20181101|2018-08-01 01:30,1,2.835,2.838,2.835,2.838,6
20181101|2018-08-01 02:30,1,2.834,2.834,2.833,2.833,2
20181101|2018-08-01 03:00,1,2.832,2.832,2.831,2.832,4
20181101|2018-08-01 03:30,1,2.831,2.836,2.831,2.836,10
20181101|2018-08-01 04:00,1,2.839,2.842,2.839,2.841,12
20181101|2018-08-01 04:30,1,2.838,2.838,2.838,2.838,9
20181101|2018-08-01 05:00,1,2.836,2.836,2.827,2.827,35
20181101|2018-08-01 05:30,1,2.829,2.831,2.827,2.829,35
20181101|2018-08-01 06:00,1,2.829,2.829,2.82,2.82,49
20181101|2018-08-01 06:30,1,2.82,2.838,2.816,2.832,119
20181101|2018-08-01 07:00,1,2.835,2.847,2.834,2.838,158
20181101|2018-08-01 07:30,1,2.838,2.838,2.82,2.828,289
20181101|2018-08-01 08:00,1,2.83,2.832,2.822,2.822,226
20181101|2018-08-01 08:30,1,2.823,2.823,2.819,2.822,208
20181101|2018-08-01 09:00,1,2.823,2.827,2.819,2.827,143
20181101|2018-08-01 09:30,1,2.827,2.839,2.824,2.824,481
20181101|2018-08-01 10:00,1,2.824,2.832,2.823,2.827,328
20181101|2018-08-01 10:30,1,2.828,2.832,2.824,2.828,230
20181101|2018-08-01 11:00,1,2.828,2.828,2.822,2.822,353
20181101|2018-08-01 11:30,1,2.824,2.827,2.822,2.823,71
20181101|2018-08-01 12:00,1,2.822,2.826,2.822,2.825,106
20181101|2018-08-01 12:30,1,2.825,2.826,2.821,2.821,94
20181101|2018-08-01 13:00,1,2.82,2.821,2.809,2.809,481
20181101|2018-08-01 13:30,1,2.81,2.813,2.808,2.808,307
20181101|2018-08-01 14:00,1,2.807,2.81,2.807,2.81,130
20181101|2018-08-01 14:30,1,2.81,2.814,2.81,2.813,101
20181101|2018-08-01 15:00,1,2.812,2.812,2.808,2.808,79
20181101|2018-08-01 15:30,1,2.808,2.808,2.8,2.801,57
20181101|2018-08-01 17:00,2,2.797,2.799,2.794,2.794,47
20181101|2018-08-01 17:30,2,2.793,2.795,2.793,2.795,6
20181101|2018-08-01 18:00,2,2.796,2.797,2.796,2.797,6
20181101|2018-08-01 18:30,2,2.796,2.796,2.796,2.796,2
20181101|2018-08-01 19:00,2,2.797,2.797,2.796,2.796,5
20181101|2018-08-01 19:30,2,2.797,2.797,2.797,2.797,1
20181101|2018-08-01 20:00,2,2.799,2.802,2.799,2.801,10
20181101|2018-08-01 23:00,2,2.799,2.799,2.799,2.799,2
20181101|2018-08-01 23:30,2,2.799,2.8,2.799,2.799,104
20181101|2018-08-02 00:00,2,2.8,2.8,2.8,2.8,9
20181101|2018-08-02 01:30,2,2.801,2.801,2.801,2.801,3
20181101|2018-08-02 02:00,2,2.799,2.799,2.799,2.799,4
20181101|2018-08-02 02:30,2,2.801,2.801,2.8,2.8,11
20181101|2018-08-02 03:00,2,2.799,2.799,2.799,2.799,3
20181101|2018-08-02 03:30,2,2.798,2.798,2.798,2.798,1
20181101|2018-08-02 04:00,2,2.798,2.798,2.798,2.798,1
20181101|2018-08-02 04:30,2,2.798,2.798,2.797,2.797,6
20181101|2018-08-02 05:00,2,2.799,2.799,2.797,2.799,15
20181101|2018-08-02 06:00,2,2.801,2.807,2.801,2.806,24
20181101|2018-08-02 06:30,2,2.806,2.817,2.804,2.815,145
20181101|2018-08-02 07:00,2,2.816,2.816,2.803,2.804,131
20181101|2018-08-02 07:30,2,2.803,2.81,2.8,2.81,194
20181101|2018-08-02 08:00,2,2.81,2.822,2.809,2.81,308
20181101|2018-08-02 08:30,2,2.809,2.817,2.809,2.814,246
20181101|2018-08-02 09:00,2,2.814,2.823,2.811,2.812,186
20181101|2018-08-02 09:30,2,2.813,2.853,2.813,2.85,1103
20181101|2018-08-02 10:00,2,2.85,2.869,2.85,2.864,786
20181101|2018-08-02 10:30,2,2.865,2.87,2.864,2.864,350
20181101|2018-08-02 11:00,2,2.864,2.864,2.854,2.854,767
20181101|2018-08-02 11:30,2,2.854,2.86,2.854,2.859,62
20181101|2018-08-02 12:00,2,2.86,2.866,2.859,2.865,97
20181101|2018-08-02 12:30,2,2.865,2.866,2.863,2.863,133
20181101|2018-08-02 13:00,2,2.864,2.868,2.855,2.856,687
20181101|2018-08-02 13:30,2,2.855,2.858,2.854,2.858,194
20181101|2018-08-02 14:00,2,2.858,2.86,2.858,2.859,35
20181101|2018-08-02 14:30,2,2.86,2.861,2.857,2.857,94
20181101|2018-08-02 15:00,2,2.857,2.862,2.856,2.861,31
20181101|2018-08-02 15:30,2,2.861,2.862,2.861,2.862,11
20181101|2018-08-02 17:00,3,2.86,2.861,2.859,2.861,6
20181101|2018-08-02 18:00,3,2.862,2.862,2.862,2.862,1
20181101|2018-08-02 19:00,3,2.86,2.86,2.86,2.86,5
20181101|2018-08-02 19:30,3,2.858,2.861,2.858,2.861,6
20181101|2018-08-02 20:00,3,2.86,2.86,2.86,2.86,4
20181101|2018-08-02 20:30,3,2.859,2.859,2.859,2.859,2
20181101|2018-08-02 21:00,3,2.86,2.86,2.86,2.86,6
20181101|2018-08-02 21:30,3,2.859,2.859,2.859,2.859,1
20181101|2018-08-02 22:00,3,2.859,2.859,2.859,2.859,2
20181101|2018-08-02 23:00,3,2.859,2.859,2.859,2.859,5
20181101|2018-08-02 23:30,3,2.859,2.86,2.859,2.86,4
20181101|2018-08-03 00:00,3,2.861,2.867,2.861,2.867,7
20181101|2018-08-03 01:00,3,2.86,2.861,2.86,2.861,3
20181101|2018-08-03 01:30,3,2.865,2.865,2.865,2.865,1
20181101|2018-08-03 02:00,3,2.866,2.866,2.866,2.866,9
20181101|2018-08-03 02:30,3,2.864,2.864,2.862,2.862,2
20181101|2018-08-03 03:00,3,2.863,2.865,2.863,2.865,7
20181101|2018-08-03 03:30,3,2.863,2.863,2.86,2.862,8
20181101|2018-08-03 04:00,3,2.863,2.863,2.863,2.863,2
20181101|2018-08-03 04:30,3,2.865,2.87,2.865,2.868,14
20181101|2018-08-03 05:00,3,2.863,2.864,2.863,2.863,3
20181101|2018-08-03 05:30,3,2.865,2.865,2.865,2.865,1
20181101|2018-08-03 06:00,3,2.866,2.871,2.865,2.871,64
20181101|2018-08-03 06:30,3,2.871,2.878,2.87,2.876,288
20181101|2018-08-03 07:00,3,2.873,2.878,2.871,2.873,88
20181101|2018-08-03 07:30,3,2.872,2.888,2.872,2.882,553
20181101|2018-08-03 08:00,3,2.884,2.889,2.879,2.885,1036
20181101|2018-08-03 08:30,3,2.886,2.888,2.877,2.886,281
20181101|2018-08-03 09:00,3,2.887,2.893,2.887,2.891,322
20181101|2018-08-03 09:30,3,2.891,2.899,2.891,2.894,720
20181101|2018-08-03 10:00,3,2.893,2.9,2.893,2.899,213
20181101|2018-08-03 10:30,3,2.901,2.901,2.895,2.897,162
20181101|2018-08-03 11:00,3,2.899,2.901,2.898,2.9,75
20181101|2018-08-03 11:30,3,2.901,2.904,2.9,2.901,395
20181101|2018-08-03 12:00,3,2.903,2.903,2.9,2.902,231
20181101|2018-08-03 12:30,3,2.902,2.904,2.902,2.904,254
20181101|2018-08-03 13:00,3,2.905,2.906,2.897,2.898,436
20181101|2018-08-03 13:30,3,2.898,2.898,2.896,2.897,153
20181101|2018-08-03 14:00,3,2.897,2.898,2.894,2.896,163
20181101|2018-08-03 14:30,3,2.897,2.897,2.891,2.893,53
20181101|2018-08-03 15:00,3,2.894,2.895,2.891,2.893,35
20181101|2018-08-03 15:30,3,2.895,2.9,2.893,2.896,57
20181101|2018-08-05 17:00,6,2.895,2.91,2.894,2.894,54
20181101|2018-08-05 17:30,6,2.895,2.899,2.895,2.896,7
20181101|2018-08-05 18:00,6,2.897,2.898,2.897,2.898,17
20181101|2018-08-05 18:30,6,2.899,2.899,2.898,2.898,26
20181101|2018-08-05 19:00,6,2.899,2.901,2.899,2.901,23
20181101|2018-08-05 20:00,6,2.899,2.899,2.898,2.898,76
20181101|2018-08-05 20:30,6,2.898,2.899,2.898,2.899,27
20181101|2018-08-05 21:00,6,2.898,2.898,2.898,2.898,1
20181101|2018-08-05 21:30,6,2.898,2.898,2.898,2.898,1
20181101|2018-08-05 22:00,6,2.897,2.897,2.897,2.897,1
20181101|2018-08-05 22:30,6,2.896,2.896,2.896,2.896,6
20181101|2018-08-05 23:00,6,2.896,2.896,2.896,2.896,26
20181101|2018-08-06 00:30,6,2.892,2.892,2.891,2.891,51
20181101|2018-08-06 01:30,6,2.888,2.888,2.887,2.887,132
20181101|2018-08-06 02:00,6,2.887,2.887,2.885,2.885,9
20181101|2018-08-06 03:00,6,2.891,2.891,2.891,2.891,1
20181101|2018-08-06 04:00,6,2.89,2.89,2.89,2.89,1
20181101|2018-08-06 05:00,6,2.884,2.884,2.882,2.882,4
20181101|2018-08-06 05:30,6,2.882,2.884,2.882,2.884,11
20181101|2018-08-06 06:00,6,2.88,2.881,2.88,2.88,9
20181101|2018-08-06 06:30,6,2.879,2.894,2.879,2.89,193
20181101|2018-08-06 07:00,6,2.89,2.891,2.878,2.878,258
20181101|2018-08-06 07:30,6,2.879,2.882,2.876,2.878,166
20181101|2018-08-06 08:00,6,2.879,2.896,2.879,2.892,283
20181101|2018-08-06 08:30,6,2.893,2.903,2.893,2.902,399
20181101|2018-08-06 09:00,6,2.904,2.905,2.893,2.896,249
20181101|2018-08-06 09:30,6,2.897,2.897,2.892,2.895,308
20181101|2018-08-06 10:00,6,2.896,2.902,2.895,2.897,336
20181101|2018-08-06 10:30,6,2.897,2.905,2.896,2.905,376
20181101|2018-08-06 11:00,6,2.905,2.912,2.904,2.906,646
20181101|2018-08-06 11:30,6,2.907,2.91,2.903,2.903,156
20181101|2018-08-06 12:00,6,2.902,2.904,2.9,2.9,203
20181101|2018-08-06 12:30,6,2.9,2.9,2.896,2.898,159
20181101|2018-08-06 13:00,6,2.898,2.904,2.897,2.903,553
20181101|2018-08-06 13:30,6,2.902,2.904,2.9,2.9,207
20181101|2018-08-06 14:00,6,2.901,2.901,2.898,2.898,47
20181101|2018-08-06 14:30,6,2.898,2.902,2.897,2.9,297
20181101|2018-08-06 15:00,6,2.899,2.901,2.897,2.901,37
20181101|2018-08-06 15:30,6,2.901,2.906,2.9,2.905,42
20181101|2018-08-06 17:00,7,2.906,2.906,2.902,2.904,14
20181101|2018-08-06 18:00,7,2.904,2.904,2.904,2.904,2
20181101|2018-08-06 18:30,7,2.903,2.904,2.903,2.904,4
20181101|2018-08-06 20:00,7,2.907,2.913,2.907,2.911,20
20181101|2018-08-06 20:30,7,2.912,2.912,2.911,2.911,5
20181101|2018-08-06 21:30,7,2.912,2.912,2.912,2.912,6
20181101|2018-08-06 22:30,7,2.91,2.91,2.91,2.91,1
20181101|2018-08-06 23:00,7,2.909,2.909,2.909,2.909,4
20181101|2018-08-06 23:30,7,2.908,2.909,2.908,2.909,2
20181101|2018-08-07 00:00,7,2.907,2.907,2.907,2.907,1
20181101|2018-08-07 00:30,7,2.906,2.907,2.906,2.907,2
20181101|2018-08-07 01:00,7,2.908,2.908,2.908,2.908,4
20181101|2018-08-07 01:30,7,2.911,2.912,2.911,2.912,5
20181101|2018-08-07 02:00,7,2.911,2.912,2.911,2.911,13
20181101|2018-08-07 02:30,7,2.911,2.911,2.91,2.91,6
20181101|2018-08-07 03:00,7,2.909,2.909,2.909,2.909,2
20181101|2018-08-07 03:30,7,2.911,2.911,2.91,2.91,2
20181101|2018-08-07 04:00,7,2.912,2.912,2.912,2.912,4
20181101|2018-08-07 04:30,7,2.91,2.91,2.907,2.91,11
20181101|2018-08-07 05:00,7,2.91,2.912,2.91,2.912,23
20181101|2018-08-07 05:30,7,2.911,2.911,2.906,2.906,25
20181101|2018-08-07 06:00,7,2.908,2.911,2.908,2.91,39
20181101|2018-08-07 06:30,7,2.906,2.911,2.905,2.911,49
20181101|2018-08-07 07:00,7,2.911,2.919,2.908,2.919,163
20181101|2018-08-07 07:30,7,2.917,2.924,2.916,2.922,612
20181101|2018-08-07 08:00,7,2.921,2.928,2.919,2.922,410
20181101|2018-08-07 08:30,7,2.923,2.934,2.923,2.932,548
20181101|2018-08-07 09:00,7,2.931,2.935,2.931,2.931,355
20181101|2018-08-07 09:30,7,2.931,2.938,2.928,2.937,776
20181101|2018-08-07 10:00,7,2.937,2.938,2.927,2.929,775
20181101|2018-08-07 10:30,7,2.93,2.933,2.929,2.933,267
20181101|2018-08-07 11:00,7,2.932,2.935,2.932,2.934,165
20181101|2018-08-07 11:30,7,2.934,2.937,2.933,2.934,410
20181101|2018-08-07 12:00,7,2.934,2.935,2.927,2.928,189
20181101|2018-08-07 12:30,7,2.928,2.934,2.928,2.934,140
20181101|2018-08-07 13:00,7,2.934,2.937,2.932,2.937,1262
20181101|2018-08-07 13:30,7,2.938,2.939,2.935,2.936,615
20181101|2018-08-07 14:00,7,2.936,2.937,2.934,2.937,111
20181101|2018-08-07 14:30,7,2.937,2.938,2.936,2.936,48
20181101|2018-08-07 15:00,7,2.936,2.937,2.936,2.937,52
20181101|2018-08-07 15:30,7,2.936,2.937,2.934,2.934,36
20181101|2018-08-07 17:00,8,2.933,2.934,2.932,2.934,4
20181101|2018-08-07 17:30,8,2.934,2.934,2.934,2.934,1
20181101|2018-08-07 18:30,8,2.933,2.934,2.932,2.932,4
20181101|2018-08-07 19:00,8,2.932,2.932,2.931,2.932,3
20181101|2018-08-07 19:30,8,2.931,2.931,2.927,2.93,22
20181101|2018-08-07 20:00,8,2.929,2.929,2.929,2.929,1
20181101|2018-08-07 20:30,8,2.93,2.932,2.93,2.932,3
20181101|2018-08-07 21:00,8,2.931,2.932,2.931,2.932,2
20181101|2018-08-07 22:00,8,2.933,2.933,2.933,2.933,1
20181101|2018-08-07 22:30,8,2.937,2.937,2.935,2.937,15
20181101|2018-08-07 23:00,8,2.936,2.936,2.935,2.935,2
20181101|2018-08-07 23:30,8,2.934,2.934,2.934,2.934,3
20181101|2018-08-08 00:00,8,2.934,2.934,2.931,2.931,2
20181101|2018-08-08 00:30,8,2.931,2.931,2.931,2.931,1
20181101|2018-08-08 01:00,8,2.931,2.932,2.931,2.932,5
20181101|2018-08-08 01:30,8,2.932,2.932,2.932,2.932,2
20181101|2018-08-08 02:00,8,2.933,2.933,2.933,2.933,2
20181101|2018-08-08 02:30,8,2.932,2.932,2.932,2.932,1
20181101|2018-08-08 03:00,8,2.934,2.934,2.934,2.934,2
20181101|2018-08-08 03:30,8,2.935,2.935,2.935,2.935,1
20181101|2018-08-08 04:30,8,2.935,2.939,2.935,2.939,8
20181101|2018-08-08 05:00,8,2.939,2.941,2.938,2.938,9
20181101|2018-08-08 05:30,8,2.94,2.942,2.94,2.94,27
20181101|2018-08-08 06:00,8,2.939,2.939,2.936,2.936,18
20181101|2018-08-08 06:30,8,2.937,2.943,2.937,2.941,47
20181101|2018-08-08 07:00,8,2.941,2.944,2.936,2.943,116
20181101|2018-08-08 07:30,8,2.942,2.954,2.942,2.951,348
20181101|2018-08-08 08:00,8,2.95,2.978,2.95,2.973,1635
20181101|2018-08-08 08:30,8,2.973,2.985,2.973,2.98,923
20181101|2018-08-08 09:00,8,2.98,2.98,2.973,2.975,885
20181101|2018-08-08 09:30,8,2.976,2.981,2.975,2.981,360
20181101|2018-08-08 10:00,8,2.981,2.984,2.969,2.972,517
20181101|2018-08-08 10:30,8,2.972,2.981,2.972,2.98,419
20181101|2018-08-08 11:00,8,2.98,2.985,2.979,2.985,416
20181101|2018-08-08 11:30,8,2.985,2.986,2.976,2.978,359
20181101|2018-08-08 12:00,8,2.979,2.982,2.977,2.982,210
20181101|2018-08-08 12:30,8,2.982,2.986,2.982,2.985,280
20181101|2018-08-08 13:00,8,2.984,2.991,2.982,2.99,1332
20181101|2018-08-08 13:30,8,2.99,2.991,2.983,2.984,385
20181101|2018-08-08 14:00,8,2.984,2.984,2.983,2.984,103
20181101|2018-08-08 14:30,8,2.985,2.987,2.982,2.983,226
20181101|2018-08-08 15:00,8,2.983,2.986,2.983,2.985,163
20181101|2018-08-08 15:30,8,2.985,2.987,2.985,2.986,108
20181101|2018-08-08 17:00,9,2.988,2.99,2.988,2.99,45
20181101|2018-08-08 17:30,9,2.991,2.991,2.99,2.99,9
20181101|2018-08-08 18:00,9,2.99,2.99,2.99,2.99,1
20181101|2018-08-08 18:30,9,2.989,2.99,2.989,2.99,7
20181101|2018-08-08 19:00,9,2.99,2.99,2.989,2.99,62
20181101|2018-08-08 19:30,9,2.989,2.989,2.988,2.988,129
20181101|2018-08-08 20:00,9,2.99,2.99,2.99,2.99,5
20181101|2018-08-08 20:30,9,2.992,2.992,2.99,2.99,24
20181101|2018-08-08 21:00,9,2.992,2.992,2.989,2.989,22
20181101|2018-08-08 21:30,9,2.988,2.988,2.988,2.988,3
20181101|2018-08-08 22:00,9,2.988,2.988,2.988,2.988,6
20181101|2018-08-08 22:30,9,2.987,2.988,2.986,2.986,3
20181101|2018-08-08 23:30,9,2.986,2.986,2.986,2.986,2
20181101|2018-08-09 00:00,9,2.986,2.986,2.985,2.985,3
20181101|2018-08-09 00:30,9,2.986,2.986,2.985,2.985,4
20181101|2018-08-09 01:00,9,2.984,2.986,2.984,2.986,10
20181101|2018-08-09 01:30,9,2.986,2.986,2.986,2.986,11
20181101|2018-08-09 02:00,9,2.987,2.988,2.985,2.988,8
20181101|2018-08-09 02:30,9,2.988,2.989,2.986,2.989,9
20181101|2018-08-09 03:00,9,2.989,2.99,2.988,2.99,8
20181101|2018-08-09 03:30,9,2.988,2.989,2.986,2.989,10
20181101|2018-08-09 04:00,9,2.988,2.988,2.984,2.986,16
20181101|2018-08-09 04:30,9,2.986,2.988,2.986,2.988,4
20181101|2018-08-09 05:00,9,2.988,2.988,2.986,2.987,4
20181101|2018-08-09 05:30,9,2.986,2.99,2.986,2.99,8
20181101|2018-08-09 06:00,9,2.99,2.991,2.987,2.987,78
20181101|2018-08-09 06:30,9,2.988,2.991,2.983,2.986,44
20181101|2018-08-09 07:00,9,2.988,2.995,2.986,2.989,483
20181101|2018-08-09 07:30,9,2.988,2.989,2.982,2.988,791
20181101|2018-08-09 08:00,9,2.988,2.992,2.987,2.989,836
20181101|2018-08-09 08:30,9,2.989,2.991,2.988,2.99,384
20181101|2018-08-09 09:00,9,2.991,2.993,2.988,2.991,854
20181101|2018-08-09 09:30,9,2.992,2.999,2.978,2.989,1156
20181101|2018-08-09 10:00,9,2.988,2.997,2.988,2.996,769
20181101|2018-08-09 10:30,9,2.995,2.996,2.976,2.979,686
20181101|2018-08-09 11:00,9,2.98,2.983,2.973,2.975,399
20181101|2018-08-09 11:30,9,2.977,2.984,2.976,2.982,356
20181101|2018-08-09 12:00,9,2.982,2.99,2.982,2.989,318
20181101|2018-08-09 12:30,9,2.989,2.995,2.988,2.99,314
20181101|2018-08-09 13:00,9,2.99,2.995,2.99,2.991,976
20181101|2018-08-09 13:30,9,2.992,2.995,2.987,2.991,344
20181101|2018-08-09 14:00,9,2.992,2.992,2.983,2.984,114
20181101|2018-08-09 14:30,9,2.984,2.995,2.984,2.989,339
20181101|2018-08-09 15:00,9,2.988,2.988,2.984,2.985,63
20181101|2018-08-09 15:30,9,2.984,2.986,2.983,2.985,68
20181101|2018-08-09 17:00,10,2.985,2.986,2.984,2.985,9
20181101|2018-08-09 17:30,10,2.985,2.986,2.983,2.983,3
20181101|2018-08-09 18:00,10,2.982,2.982,2.982,2.982,1
20181101|2018-08-09 19:00,10,2.982,2.982,2.98,2.98,6
20181101|2018-08-09 19:30,10,2.98,2.98,2.976,2.98,17
20181101|2018-08-09 20:00,10,2.979,2.98,2.979,2.98,2
20181101|2018-08-09 21:00,10,2.982,2.982,2.982,2.982,2
20181101|2018-08-09 21:30,10,2.981,2.981,2.981,2.981,2
20181101|2018-08-09 22:30,10,2.981,2.982,2.978,2.982,18
20181101|2018-08-09 23:00,10,2.982,2.983,2.982,2.983,3
20181101|2018-08-09 23:30,10,2.98,2.98,2.98,2.98,13
20181101|2018-08-10 00:00,10,2.978,2.978,2.976,2.977,4
20181101|2018-08-10 00:30,10,2.977,2.977,2.973,2.974,6
20181101|2018-08-10 01:00,10,2.975,2.975,2.975,2.975,1
20181101|2018-08-10 02:00,10,2.975,2.976,2.97,2.973,36
20181101|2018-08-10 02:30,10,2.974,2.979,2.974,2.977,10
20181101|2018-08-10 03:00,10,2.977,2.981,2.976,2.981,5
20181101|2018-08-10 03:30,10,2.981,2.984,2.981,2.984,5
20181101|2018-08-10 04:00,10,2.984,2.988,2.984,2.988,17
20181101|2018-08-10 04:30,10,2.988,2.989,2.985,2.985,13
20181101|2018-08-10 05:00,10,2.989,2.99,2.988,2.988,15
20181101|2018-08-10 05:30,10,2.989,2.991,2.989,2.991,19
20181101|2018-08-10 06:00,10,2.991,2.991,2.98,2.983,29
20181101|2018-08-10 06:30,10,2.985,2.99,2.982,2.982,25
20181101|2018-08-10 07:00,10,2.983,2.984,2.956,2.959,183
20181101|2018-08-10 07:30,10,2.96,2.966,2.957,2.964,231
20181101|2018-08-10 08:00,10,2.965,2.969,2.958,2.962,395
20181101|2018-08-10 08:30,10,2.961,2.973,2.957,2.97,350
20181101|2018-08-10 09:00,10,2.969,2.98,2.968,2.976,200
20181101|2018-08-10 09:30,10,2.977,2.981,2.973,2.974,249
20181101|2018-08-10 10:00,10,2.973,2.98,2.97,2.978,271
20181101|2018-08-10 10:30,10,2.979,2.979,2.968,2.974,465
20181101|2018-08-10 11:00,10,2.973,2.977,2.972,2.973,170
20181101|2018-08-10 11:30,10,2.974,2.98,2.974,2.977,365
20181101|2018-08-10 12:00,10,2.977,2.978,2.976,2.978,260
20181101|2018-08-10 12:30,10,2.977,2.98,2.975,2.98,410
20181101|2018-08-10 13:00,10,2.98,2.985,2.978,2.982,1050
20181101|2018-08-10 13:30,10,2.983,2.985,2.982,2.985,636
20181101|2018-08-10 14:00,10,2.985,2.986,2.983,2.983,149
20181101|2018-08-10 14:30,10,2.983,2.984,2.981,2.982,117
20181101|2018-08-10 15:00,10,2.982,2.982,2.98,2.98,24
20181101|2018-08-10 15:30,10,2.979,2.979,2.974,2.974,61
20181101|2018-08-12 17:00,13,2.97,2.978,2.966,2.972,61
20181101|2018-08-12 17:30,13,2.97,2.97,2.97,2.97,17
20181101|2018-08-12 18:00,13,2.971,2.974,2.97,2.973,25
20181101|2018-08-12 19:00,13,2.972,2.972,2.97,2.97,5
20181101|2018-08-12 19:30,13,2.968,2.968,2.965,2.965,4
20181101|2018-08-12 20:30,13,2.964,2.964,2.964,2.964,19
20181101|2018-08-12 21:00,13,2.964,2.964,2.96,2.96,12
20181101|2018-08-12 21:30,13,2.958,2.958,2.955,2.956,13
20181101|2018-08-12 22:00,13,2.957,2.957,2.957,2.957,3
20181101|2018-08-12 22:30,13,2.958,2.959,2.957,2.958,5
20181101|2018-08-12 23:00,13,2.957,2.957,2.956,2.956,2
20181101|2018-08-12 23:30,13,2.957,2.957,2.957,2.957,1
20181101|2018-08-13 00:00,13,2.96,2.961,2.96,2.961,6
20181101|2018-08-13 00:30,13,2.96,2.961,2.96,2.96,9
20181101|2018-08-13 01:30,13,2.959,2.962,2.959,2.962,12
20181101|2018-08-13 02:00,13,2.962,2.962,2.959,2.961,8
20181101|2018-08-13 02:30,13,2.96,2.961,2.96,2.96,13
20181101|2018-08-13 03:00,13,2.957,2.961,2.956,2.961,6
20181101|2018-08-13 04:00,13,2.959,2.961,2.959,2.96,6
20181101|2018-08-13 04:30,13,2.959,2.959,2.959,2.959,1
20181101|2018-08-13 05:00,13,2.958,2.959,2.958,2.958,8
20181101|2018-08-13 05:30,13,2.956,2.956,2.955,2.955,7
20181101|2018-08-13 06:00,13,2.956,2.965,2.956,2.964,13
20181101|2018-08-13 06:30,13,2.964,2.968,2.948,2.952,193
20181101|2018-08-13 07:00,13,2.954,2.957,2.941,2.943,170
20181101|2018-08-13 07:30,13,2.945,2.963,2.944,2.96,269
20181101|2018-08-13 08:00,13,2.959,2.972,2.959,2.963,498
20181101|2018-08-13 08:30,13,2.962,2.982,2.962,2.971,390
20181101|2018-08-13 09:00,13,2.97,2.971,2.962,2.967,111
20181101|2018-08-13 09:30,13,2.967,2.98,2.967,2.975,248
20181101|2018-08-13 10:00,13,2.976,2.981,2.974,2.976,234
20181101|2018-08-13 10:30,13,2.975,2.975,2.97,2.971,190
20181101|2018-08-13 11:00,13,2.971,2.974,2.97,2.974,134
20181101|2018-08-13 11:30,13,2.974,2.975,2.969,2.969,118
20181101|2018-08-13 12:00,13,2.969,2.97,2.965,2.968,295
20181101|2018-08-13 12:30,13,2.968,2.971,2.967,2.97,191
20181101|2018-08-13 13:00,13,2.969,2.975,2.969,2.969,929
20181101|2018-08-13 13:30,13,2.97,2.971,2.967,2.969,327
20181101|2018-08-13 14:00,13,2.968,2.969,2.967,2.969,65
20181101|2018-08-13 14:30,13,2.97,2.974,2.966,2.971,404
20181101|2018-08-13 15:00,13,2.971,2.972,2.969,2.969,41
20181101|2018-08-13 15:30,13,2.969,2.969,2.967,2.968,27
20181101|2018-08-13 17:00,14,2.969,2.972,2.968,2.972,11
20181101|2018-08-13 17:30,14,2.97,2.971,2.969,2.971,9
20181101|2018-08-13 18:00,14,2.973,2.973,2.973,2.973,2
20181101|2018-08-13 19:30,14,2.972,2.972,2.971,2.971,3
20181101|2018-08-13 20:00,14,2.973,2.975,2.973,2.974,5
20181101|2018-08-13 20:30,14,2.974,2.974,2.974,2.974,1
20181101|2018-08-13 21:00,14,2.973,2.973,2.973,2.973,1
20181101|2018-08-13 21:30,14,2.973,2.974,2.973,2.974,2
20181101|2018-08-13 22:00,14,2.975,2.975,2.974,2.974,2
20181101|2018-08-13 22:30,14,2.973,2.973,2.972,2.972,2
20181101|2018-08-14 00:00,14,2.973,2.973,2.973,2.973,1
20181101|2018-08-14 01:00,14,2.973,2.977,2.973,2.977,14
20181101|2018-08-14 01:30,14,2.975,2.975,2.975,2.975,1
20181101|2018-08-14 02:00,14,2.976,2.976,2.976,2.976,1
20181101|2018-08-14 02:30,14,2.975,2.975,2.972,2.974,5
20181101|2018-08-14 03:00,14,2.976,2.977,2.976,2.977,7
20181101|2018-08-14 04:30,14,2.976,2.976,2.968,2.968,8
20181101|2018-08-14 05:00,14,2.969,2.972,2.966,2.972,12
20181101|2018-08-14 05:30,14,2.971,2.973,2.971,2.973,5
20181101|2018-08-14 06:00,14,2.975,2.984,2.975,2.983,58
20181101|2018-08-14 06:30,14,2.982,2.982,2.977,2.98,71
20181101|2018-08-14 07:00,14,2.981,2.996,2.981,2.987,370
20181101|2018-08-14 07:30,14,2.989,2.997,2.988,2.99,238
20181101|2018-08-14 08:00,14,2.991,2.997,2.99,2.992,264
20181101|2018-08-14 08:30,14,2.992,3.007,2.99,3.006,656
20181101|2018-08-14 09:00,14,3.005,3.009,3.001,3.002,262
20181101|2018-08-14 09:30,14,3.003,3.008,3.003,3.008,363
20181101|2018-08-14 10:00,14,3.008,3.011,3.006,3.011,518
20181101|2018-08-14 10:30,14,3.01,3.012,3.005,3.007,483
20181101|2018-08-14 11:00,14,3.009,3.013,3.007,3.007,425
20181101|2018-08-14 11:30,14,3.007,3.008,3.005,3.005,277
20181101|2018-08-14 12:00,14,3.005,3.005,2.995,2.999,361
20181101|2018-08-14 12:30,14,2.998,3.007,2.998,3.004,282
20181101|2018-08-14 13:00,14,3.004,3.005,2.995,3,1356
20181101|2018-08-14 13:30,14,3.001,3.004,3,3,207
20181101|2018-08-14 14:00,14,2.999,3.003,2.999,3.003,63
20181101|2018-08-14 14:30,14,3.003,3.004,2.997,2.997,619
20181101|2018-08-14 15:00,14,2.996,3,2.996,3,38
20181101|2018-08-14 15:30,14,2.999,3.001,2.999,3,64
20181101|2018-08-14 17:00,15,2.997,2.997,2.984,2.996,61
20181101|2018-08-14 17:30,15,2.994,2.994,2.994,2.994,5
20181101|2018-08-14 18:00,15,2.994,2.994,2.992,2.992,2
20181101|2018-08-14 18:30,15,2.993,2.993,2.993,2.993,3
20181101|2018-08-14 19:00,15,2.994,2.996,2.994,2.996,5
20181101|2018-08-14 19:30,15,2.996,2.996,2.996,2.996,2
20181101|2018-08-14 20:00,15,2.999,3,2.998,2.999,21
20181101|2018-08-14 20:30,15,2.998,2.998,2.997,2.997,7
20181101|2018-08-14 22:00,15,2.996,2.996,2.995,2.995,5
20181101|2018-08-14 22:30,15,2.996,2.996,2.994,2.995,21
20181101|2018-08-14 23:00,15,2.995,2.995,2.995,2.995,1
20181101|2018-08-14 23:30,15,2.994,2.995,2.994,2.995,7
20181101|2018-08-15 00:00,15,2.995,2.995,2.995,2.995,1
20181101|2018-08-15 00:30,15,3.001,3.001,2.999,3,4
20181101|2018-08-15 01:00,15,2.997,2.997,2.997,2.997,9
20181101|2018-08-15 02:00,15,2.993,2.993,2.992,2.992,5
20181101|2018-08-15 02:30,15,2.994,2.995,2.994,2.995,4
20181101|2018-08-15 03:00,15,2.992,2.992,2.991,2.991,11
20181101|2018-08-15 03:30,15,2.99,2.991,2.989,2.991,10
20181101|2018-08-15 04:00,15,2.991,2.991,2.991,2.991,7
20181101|2018-08-15 04:30,15,2.991,2.994,2.991,2.994,18
20181101|2018-08-15 05:00,15,2.993,2.993,2.993,2.993,12
20181101|2018-08-15 05:30,15,2.99,2.995,2.99,2.995,21
20181101|2018-08-15 06:00,15,2.997,2.999,2.982,2.982,67
20181101|2018-08-15 06:30,15,2.978,2.986,2.978,2.984,25
20181101|2018-08-15 07:00,15,2.983,2.986,2.978,2.983,185
20181101|2018-08-15 07:30,15,2.984,2.996,2.978,2.996,646
20181101|2018-08-15 08:00,15,2.995,3.004,2.988,2.99,909
20181101|2018-08-15 08:30,15,2.99,2.997,2.987,2.992,457
20181101|2018-08-15 09:00,15,2.991,2.993,2.982,2.993,327
20181101|2018-08-15 09:30,15,2.992,2.995,2.985,2.991,343
20181101|2018-08-15 10:00,15,2.992,2.994,2.981,2.983,337
20181101|2018-08-15 10:30,15,2.983,2.986,2.982,2.984,325
20181101|2018-08-15 11:00,15,2.983,2.987,2.983,2.984,516
20181101|2018-08-15 11:30,15,2.984,2.987,2.981,2.985,297
20181101|2018-08-15 12:00,15,2.985,2.986,2.98,2.982,225
20181101|2018-08-15 12:30,15,2.98,2.983,2.98,2.981,207
20181101|2018-08-15 13:00,15,2.981,2.987,2.98,2.985,607
20181101|2018-08-15 13:30,15,2.985,2.986,2.983,2.984,268
20181101|2018-08-15 14:00,15,2.985,2.985,2.983,2.983,42
20181101|2018-08-15 14:30,15,2.983,2.987,2.982,2.985,336
20181101|2018-08-15 15:00,15,2.984,2.984,2.981,2.981,31
20181101|2018-08-15 15:30,15,2.982,2.983,2.982,2.983,31
20181101|2018-08-15 17:00,16,2.984,2.984,2.98,2.98,4
20181101|2018-08-15 17:30,16,2.979,2.979,2.975,2.975,6
20181101|2018-08-15 18:00,16,2.978,2.978,2.975,2.977,8
20181101|2018-08-15 18:30,16,2.977,2.978,2.977,2.978,12
20181101|2018-08-15 19:00,16,2.98,2.98,2.976,2.976,8
20181101|2018-08-15 19:30,16,2.976,2.976,2.971,2.973,17
20181101|2018-08-15 20:00,16,2.974,2.974,2.974,2.974,4
20181101|2018-08-15 20:30,16,2.974,2.974,2.974,2.974,1
20181101|2018-08-15 21:00,16,2.971,2.973,2.971,2.973,4
20181101|2018-08-15 21:30,16,2.973,2.973,2.973,2.973,1
20181101|2018-08-15 22:00,16,2.975,2.975,2.975,2.975,2
20181101|2018-08-15 23:30,16,2.977,2.977,2.977,2.977,2
20181101|2018-08-16 00:00,16,2.978,2.978,2.978,2.978,4
20181101|2018-08-16 00:30,16,2.979,2.981,2.979,2.981,58
20181101|2018-08-16 01:00,16,2.979,2.979,2.979,2.979,1
20181101|2018-08-16 01:30,16,2.98,2.987,2.98,2.987,7
20181101|2018-08-16 02:00,16,2.986,2.986,2.986,2.986,1
20181101|2018-08-16 02:30,16,2.985,2.985,2.984,2.984,21
20181101|2018-08-16 03:00,16,2.982,2.983,2.98,2.98,9
20181101|2018-08-16 03:30,16,2.98,2.981,2.98,2.981,2
20181101|2018-08-16 04:00,16,2.982,2.985,2.982,2.985,6
20181101|2018-08-16 04:30,16,2.983,2.983,2.973,2.973,13
20181101|2018-08-16 05:00,16,2.978,2.978,2.972,2.972,10
20181101|2018-08-16 05:30,16,2.977,2.978,2.975,2.975,10
20181101|2018-08-16 06:00,16,2.979,2.986,2.979,2.985,36
20181101|2018-08-16 06:30,16,2.983,2.989,2.982,2.985,22
20181101|2018-08-16 07:00,16,2.984,2.987,2.981,2.984,56
20181101|2018-08-16 07:30,16,2.981,2.983,2.978,2.982,73
20181101|2018-08-16 08:00,16,2.983,2.991,2.982,2.99,878
20181101|2018-08-16 08:30,16,2.99,2.992,2.979,2.981,414
20181101|2018-08-16 09:00,16,2.981,2.981,2.971,2.974,334
20181101|2018-08-16 09:30,16,2.973,2.973,2.937,2.947,1326
20181101|2018-08-16 10:00,16,2.946,2.963,2.943,2.959,913
20181101|2018-08-16 10:30,16,2.96,2.961,2.952,2.958,577
20181101|2018-08-16 11:00,16,2.957,2.962,2.955,2.958,431
20181101|2018-08-16 11:30,16,2.958,2.963,2.957,2.962,200
20181101|2018-08-16 12:00,16,2.963,2.963,2.956,2.957,117
20181101|2018-08-16 12:30,16,2.957,2.958,2.953,2.958,192
20181101|2018-08-16 13:00,16,2.958,2.959,2.948,2.948,704
20181101|2018-08-16 13:30,16,2.949,2.952,2.948,2.951,223
20181101|2018-08-16 14:00,16,2.95,2.952,2.949,2.95,344
20181101|2018-08-16 14:30,16,2.951,2.953,2.951,2.953,271
20181101|2018-08-16 15:00,16,2.952,2.954,2.952,2.953,102
20181101|2018-08-16 15:30,16,2.952,2.955,2.951,2.953,79
20181101|2018-08-16 17:00,17,2.952,2.953,2.952,2.953,5
20181101|2018-08-16 17:30,17,2.956,2.956,2.956,2.956,1
20181101|2018-08-16 18:00,17,2.956,2.956,2.956,2.956,1
20181101|2018-08-16 18:30,17,2.956,2.956,2.956,2.956,3
20181101|2018-08-16 19:00,17,2.956,2.959,2.956,2.958,5
20181101|2018-08-16 19:30,17,2.958,2.958,2.955,2.955,7
20181101|2018-08-16 20:00,17,2.957,2.957,2.957,2.957,2
20181101|2018-08-16 20:30,17,2.957,2.957,2.957,2.957,5
20181101|2018-08-16 21:00,17,2.959,2.959,2.959,2.959,5
20181101|2018-08-16 21:30,17,2.959,2.959,2.959,2.959,1
20181101|2018-08-16 22:00,17,2.959,2.959,2.959,2.959,2
20181101|2018-08-16 22:30,17,2.959,2.96,2.959,2.96,4
20181101|2018-08-16 23:00,17,2.959,2.959,2.958,2.958,2
20181101|2018-08-17 00:30,17,2.96,2.96,2.96,2.96,3
20181101|2018-08-17 01:00,17,2.958,2.958,2.958,2.958,1
20181101|2018-08-17 01:30,17,2.963,2.963,2.963,2.963,2
20181101|2018-08-17 02:00,17,2.961,2.961,2.96,2.96,3
20181101|2018-08-17 02:30,17,2.962,2.962,2.962,2.962,3
20181101|2018-08-17 03:00,17,2.964,2.966,2.964,2.966,15
20181101|2018-08-17 03:30,17,2.966,2.966,2.966,2.966,7
20181101|2018-08-17 04:00,17,2.961,2.961,2.961,2.961,1
20181101|2018-08-17 05:00,17,2.966,2.967,2.963,2.965,11
20181101|2018-08-17 05:30,17,2.965,2.969,2.965,2.965,11
20181101|2018-08-17 06:00,17,2.964,2.968,2.964,2.966,14
20181101|2018-08-17 06:30,17,2.969,2.978,2.969,2.973,110
20181101|2018-08-17 07:00,17,2.976,2.977,2.969,2.974,126
20181101|2018-08-17 07:30,17,2.973,2.983,2.972,2.981,212
20181101|2018-08-17 08:00,17,2.98,2.99,2.975,2.989,458
20181101|2018-08-17 08:30,17,2.99,2.995,2.985,2.989,672
20181101|2018-08-17 09:00,17,2.989,3.002,2.989,2.997,672
20181101|2018-08-17 09:30,17,2.997,3.003,2.991,2.991,736
20181101|2018-08-17 10:00,17,2.992,2.994,2.989,2.994,357
20181101|2018-08-17 10:30,17,2.994,2.996,2.987,2.988,274
20181101|2018-08-17 11:00,17,2.988,2.995,2.988,2.991,329
20181101|2018-08-17 11:30,17,2.99,2.991,2.985,2.989,388
20181101|2018-08-17 12:00,17,2.988,2.988,2.982,2.986,292
20181101|2018-08-17 12:30,17,2.985,2.985,2.981,2.985,439
20181101|2018-08-17 13:00,17,2.984,2.99,2.983,2.987,1053
20181101|2018-08-17 13:30,17,2.986,2.987,2.983,2.983,434
20181101|2018-08-17 14:00,17,2.985,2.985,2.984,2.985,226
20181101|2018-08-17 14:30,17,2.984,2.988,2.984,2.986,341
20181101|2018-08-17 15:00,17,2.986,2.987,2.983,2.983,60
20181101|2018-08-17 15:30,17,2.983,2.984,2.982,2.982,20
20181101|2018-08-19 17:00,20,2.98,2.98,2.959,2.962,127
20181101|2018-08-19 17:30,20,2.964,2.964,2.964,2.964,9
20181101|2018-08-19 18:00,20,2.964,2.964,2.962,2.962,40
20181101|2018-08-19 18:30,20,2.962,2.963,2.962,2.963,10
20181101|2018-08-19 19:00,20,2.964,2.965,2.963,2.964,16
20181101|2018-08-19 19:30,20,2.962,2.962,2.961,2.962,4
20181101|2018-08-19 20:00,20,2.962,2.962,2.96,2.961,7
20181101|2018-08-19 20:30,20,2.961,2.961,2.961,2.961,2
20181101|2018-08-19 21:00,20,2.959,2.959,2.957,2.958,8
20181101|2018-08-19 21:30,20,2.96,2.96,2.96,2.96,1
20181101|2018-08-19 22:00,20,2.96,2.96,2.96,2.96,2
20181101|2018-08-19 22:30,20,2.96,2.96,2.96,2.96,1
20181101|2018-08-19 23:00,20,2.96,2.96,2.96,2.96,2
20181101|2018-08-19 23:30,20,2.96,2.961,2.96,2.961,2
20181101|2018-08-20 00:00,20,2.957,2.957,2.957,2.957,1
20181101|2018-08-20 00:30,20,2.956,2.956,2.955,2.955,4
20181101|2018-08-20 01:00,20,2.952,2.952,2.943,2.943,33
20181101|2018-08-20 02:00,20,2.947,2.948,2.945,2.946,8
20181101|2018-08-20 03:00,20,2.946,2.946,2.946,2.946,2
20181101|2018-08-20 03:30,20,2.946,2.951,2.945,2.95,28
20181101|2018-08-20 04:00,20,2.949,2.957,2.946,2.952,32
20181101|2018-08-20 04:30,20,2.952,2.962,2.952,2.959,41
20181101|2018-08-20 05:00,20,2.958,2.958,2.952,2.952,25
20181101|2018-08-20 05:30,20,2.951,2.959,2.95,2.959,23
20181101|2018-08-20 06:00,20,2.959,2.959,2.947,2.949,63
20181101|2018-08-20 06:30,20,2.948,2.96,2.948,2.958,53
20181101|2018-08-20 07:00,20,2.959,2.964,2.952,2.962,145
20181101|2018-08-20 07:30,20,2.962,2.972,2.953,2.956,331
20181101|2018-08-20 08:00,20,2.957,2.976,2.957,2.975,374
20181101|2018-08-20 08:30,20,2.976,2.979,2.971,2.973,412
20181101|2018-08-20 09:00,20,2.974,2.981,2.974,2.98,900
20181101|2018-08-20 09:30,20,2.98,2.981,2.975,2.975,423
20181101|2018-08-20 10:00,20,2.976,2.977,2.973,2.976,182
20181101|2018-08-20 10:30,20,2.977,2.98,2.976,2.978,191
20181101|2018-08-20 11:00,20,2.978,2.98,2.976,2.977,388
20181101|2018-08-20 11:30,20,2.976,2.976,2.971,2.975,266
20181101|2018-08-20 12:00,20,2.975,2.979,2.971,2.979,186
20181101|2018-08-20 12:30,20,2.979,2.979,2.975,2.975,131
20181101|2018-08-20 13:00,20,2.975,2.976,2.965,2.966,1157
20181101|2018-08-20 13:30,20,2.966,2.971,2.966,2.969,438
20181101|2018-08-20 14:00,20,2.97,2.972,2.97,2.97,94
20181101|2018-08-20 14:30,20,2.972,2.975,2.972,2.975,178
20181101|2018-08-20 15:00,20,2.975,2.976,2.973,2.975,87
20181101|2018-08-20 15:30,20,2.975,2.975,2.972,2.975,116
20181101|2018-08-20 17:00,21,2.978,2.985,2.978,2.981,37
20181101|2018-08-20 17:30,21,2.981,2.981,2.978,2.98,16
20181101|2018-08-20 18:00,21,2.98,2.98,2.977,2.978,13
20181101|2018-08-20 18:30,21,2.978,2.981,2.978,2.981,5
20181101|2018-08-20 19:00,21,2.981,2.981,2.981,2.981,2
20181101|2018-08-20 19:30,21,2.982,2.983,2.982,2.983,5
20181101|2018-08-20 20:00,21,2.983,2.984,2.983,2.984,5
20181101|2018-08-20 20:30,21,2.984,2.985,2.984,2.984,6
20181101|2018-08-20 21:00,21,2.986,2.987,2.986,2.987,5
20181101|2018-08-20 22:00,21,2.983,2.983,2.983,2.983,1
20181101|2018-08-20 22:30,21,2.981,2.981,2.981,2.981,1
20181101|2018-08-20 23:00,21,2.983,2.983,2.983,2.983,1
20181101|2018-08-21 00:00,21,2.983,2.983,2.983,2.983,1
20181101|2018-08-21 00:30,21,2.984,2.994,2.983,2.993,48
20181101|2018-08-21 01:00,21,2.993,2.994,2.992,2.992,8
20181101|2018-08-21 01:30,21,2.993,2.995,2.993,2.995,2
20181101|2018-08-21 02:00,21,2.995,2.996,2.995,2.996,15
20181101|2018-08-21 02:30,21,2.996,2.999,2.995,2.999,25
20181101|2018-08-21 03:00,21,2.998,2.998,2.992,2.992,10
20181101|2018-08-21 03:30,21,2.992,2.996,2.992,2.996,31
20181101|2018-08-21 04:00,21,2.995,2.995,2.993,2.993,14
20181101|2018-08-21 04:30,21,2.995,3.002,2.995,2.999,48
20181101|2018-08-21 05:00,21,2.997,2.999,2.996,2.998,10
20181101|2018-08-21 05:30,21,2.997,2.997,2.992,2.992,25
20181101|2018-08-21 06:00,21,2.991,2.994,2.988,2.991,29
20181101|2018-08-21 06:30,21,2.991,2.997,2.991,2.994,87
20181101|2018-08-21 07:00,21,2.991,2.997,2.988,2.991,572
20181101|2018-08-21 07:30,21,2.989,2.995,2.983,2.988,270
20181101|2018-08-21 08:00,21,2.988,2.996,2.982,2.986,658
20181101|2018-08-21 08:30,21,2.986,2.989,2.979,2.982,416
20181101|2018-08-21 09:00,21,2.983,2.983,2.973,2.978,291
20181101|2018-08-21 09:30,21,2.978,2.983,2.977,2.983,733
20181101|2018-08-21 10:00,21,2.983,2.985,2.979,2.981,220
20181101|2018-08-21 10:30,21,2.981,2.983,2.979,2.982,103
20181101|2018-08-21 11:00,21,2.981,2.985,2.981,2.984,880
20181101|2018-08-21 11:30,21,2.984,2.993,2.984,2.992,396
20181101|2018-08-21 12:00,21,2.993,2.995,2.99,2.994,365
20181101|2018-08-21 12:30,21,2.994,2.994,2.985,2.986,276
20181101|2018-08-21 13:00,21,2.987,2.993,2.985,2.991,1351
20181101|2018-08-21 13:30,21,2.99,2.992,2.989,2.992,282
20181101|2018-08-21 14:00,21,2.992,2.997,2.992,2.996,178
20181101|2018-08-21 14:30,21,2.996,3.001,2.996,3,343
20181101|2018-08-21 15:00,21,3,3.001,2.996,2.998,96
20181101|2018-08-21 15:30,21,2.998,3,2.998,2.999,64
20181101|2018-08-21 17:00,22,2.998,2.999,2.995,2.997,81
20181101|2018-08-21 17:30,22,2.997,2.998,2.997,2.998,5
20181101|2018-08-21 18:00,22,2.999,3,2.999,2.999,11
20181101|2018-08-21 18:30,22,2.997,2.997,2.995,2.996,6
20181101|2018-08-21 19:00,22,2.995,2.995,2.994,2.995,8
20181101|2018-08-21 19:30,22,2.996,2.997,2.995,2.995,4
20181101|2018-08-21 20:00,22,2.997,2.997,2.996,2.997,7
20181101|2018-08-21 20:30,22,2.995,2.997,2.995,2.997,3
20181101|2018-08-21 21:00,22,2.998,2.999,2.998,2.998,9
20181101|2018-08-21 21:30,22,2.998,2.998,2.998,2.998,2
20181101|2018-08-21 22:00,22,2.998,2.998,2.998,2.998,1
20181101|2018-08-21 22:30,22,2.999,2.999,2.999,2.999,3
20181101|2018-08-21 23:30,22,2.997,2.998,2.997,2.998,5
20181101|2018-08-22 00:00,22,2.997,2.997,2.996,2.996,3
20181101|2018-08-22 00:30,22,2.996,2.996,2.996,2.996,1
20181101|2018-08-22 01:00,22,2.996,2.996,2.995,2.995,8
20181101|2018-08-22 02:00,22,2.997,2.997,2.995,2.996,11
20181101|2018-08-22 02:30,22,2.995,2.995,2.995,2.995,1
20181101|2018-08-22 03:00,22,2.996,2.996,2.991,2.995,79
20181101|2018-08-22 03:30,22,2.994,2.997,2.994,2.997,7
20181101|2018-08-22 04:00,22,2.994,2.994,2.994,2.994,1
20181101|2018-08-22 04:30,22,2.997,2.997,2.994,2.997,8
20181101|2018-08-22 05:00,22,2.997,2.997,2.991,2.993,21
20181101|2018-08-22 05:30,22,2.991,2.991,2.985,2.986,7
20181101|2018-08-22 06:00,22,2.987,2.991,2.986,2.986,24
20181101|2018-08-22 06:30,22,2.986,2.994,2.984,2.993,112
20181101|2018-08-22 07:00,22,2.995,3.001,2.98,2.986,273
20181101|2018-08-22 07:30,22,2.985,2.987,2.977,2.985,320
20181101|2018-08-22 08:00,22,2.985,2.987,2.975,2.977,714
20181101|2018-08-22 08:30,22,2.978,2.985,2.976,2.981,720
20181101|2018-08-22 09:00,22,2.98,2.987,2.98,2.982,799
20181101|2018-08-22 09:30,22,2.982,2.984,2.977,2.979,172
20181101|2018-08-22 10:00,22,2.978,2.98,2.974,2.979,472
20181101|2018-08-22 10:30,22,2.978,2.983,2.978,2.983,203
20181101|2018-08-22 11:00,22,2.983,2.987,2.982,2.984,454
20181101|2018-08-22 11:30,22,2.984,2.985,2.981,2.984,670
20181101|2018-08-22 12:00,22,2.984,2.985,2.973,2.975,428
20181101|2018-08-22 12:30,22,2.974,2.976,2.974,2.976,138
20181101|2018-08-22 13:00,22,2.975,2.978,2.972,2.975,660
20181101|2018-08-22 13:30,22,2.975,2.98,2.973,2.98,308
20181101|2018-08-22 14:00,22,2.98,2.981,2.976,2.978,259
20181101|2018-08-22 14:30,22,2.978,2.981,2.975,2.98,434
20181101|2018-08-22 15:00,22,2.98,2.981,2.973,2.974,73
20181101|2018-08-22 15:30,22,2.973,2.975,2.973,2.974,34
20181101|2018-08-22 17:00,23,2.975,2.976,2.964,2.97,30
20181101|2018-08-22 17:30,23,2.971,2.971,2.97,2.97,3
20181101|2018-08-22 18:00,23,2.974,2.974,2.974,2.974,1
20181101|2018-08-22 18:30,23,2.975,2.975,2.975,2.975,2
20181101|2018-08-22 19:00,23,2.977,2.977,2.976,2.976,2
20181101|2018-08-22 19:30,23,2.975,2.975,2.975,2.975,3
20181101|2018-08-22 20:30,23,2.975,2.975,2.974,2.974,4
20181101|2018-08-22 21:00,23,2.971,2.971,2.971,2.971,1
20181101|2018-08-22 22:00,23,2.971,2.971,2.971,2.971,1
20181101|2018-08-22 23:00,23,2.971,2.971,2.971,2.971,1
20181101|2018-08-22 23:30,23,2.972,2.972,2.972,2.972,2
20181101|2018-08-23 00:00,23,2.971,2.971,2.971,2.971,1
20181101|2018-08-23 00:30,23,2.97,2.972,2.97,2.972,17
20181101|2018-08-23 01:00,23,2.972,2.972,2.972,2.972,3
20181101|2018-08-23 01:30,23,2.97,2.97,2.967,2.967,21
20181101|2018-08-23 02:00,23,2.968,2.969,2.966,2.967,12
20181101|2018-08-23 02:30,23,2.968,2.968,2.968,2.968,10
20181101|2018-08-23 03:30,23,2.968,2.968,2.968,2.968,3
20181101|2018-08-23 04:00,23,2.968,2.971,2.968,2.971,6
20181101|2018-08-23 04:30,23,2.973,2.976,2.973,2.976,5
20181101|2018-08-23 05:00,23,2.977,2.977,2.975,2.976,11
20181101|2018-08-23 05:30,23,2.976,2.977,2.975,2.976,21
20181101|2018-08-23 06:00,23,2.976,2.983,2.976,2.98,11
20181101|2018-08-23 06:30,23,2.98,2.983,2.974,2.975,61
20181101|2018-08-23 07:00,23,2.975,2.978,2.969,2.975,382
20181101|2018-08-23 07:30,23,2.974,2.974,2.959,2.962,846
20181101|2018-08-23 08:00,23,2.962,2.977,2.962,2.976,407
20181101|2018-08-23 08:30,23,2.977,2.978,2.961,2.964,291
20181101|2018-08-23 09:00,23,2.964,2.967,2.962,2.963,181
20181101|2018-08-23 09:30,23,2.965,2.984,2.965,2.974,870
20181101|2018-08-23 10:00,23,2.974,2.984,2.973,2.98,146
20181101|2018-08-23 10:30,23,2.98,2.983,2.979,2.981,569
20181101|2018-08-23 11:00,23,2.981,2.984,2.981,2.983,240
20181101|2018-08-23 11:30,23,2.983,2.994,2.981,2.992,428
20181101|2018-08-23 12:00,23,2.992,2.998,2.989,2.993,794
20181101|2018-08-23 12:30,23,2.994,2.995,2.989,2.989,819
20181101|2018-08-23 13:00,23,2.989,2.99,2.982,2.986,853
20181101|2018-08-23 13:30,23,2.986,2.988,2.986,2.987,400
20181101|2018-08-23 14:00,23,2.987,2.992,2.987,2.99,153
20181101|2018-08-23 14:30,23,2.99,2.991,2.988,2.988,71
20181101|2018-08-23 15:00,23,2.989,2.991,2.988,2.99,164
20181101|2018-08-23 15:30,23,2.99,2.991,2.989,2.991,32
20181101|2018-08-23 17:00,24,2.992,2.992,2.99,2.992,14
20181101|2018-08-23 18:00,24,2.992,2.992,2.992,2.992,4
20181101|2018-08-23 18:30,24,2.992,2.992,2.991,2.991,2
20181101|2018-08-23 19:00,24,2.992,2.992,2.991,2.991,2
20181101|2018-08-23 19:30,24,2.992,2.992,2.992,2.992,3
20181101|2018-08-23 20:00,24,2.991,2.992,2.991,2.992,20
20181101|2018-08-23 20:30,24,2.993,2.994,2.993,2.993,12
20181101|2018-08-23 21:00,24,2.991,2.991,2.989,2.99,8
20181101|2018-08-23 21:30,24,2.989,2.989,2.987,2.988,11
20181101|2018-08-23 22:00,24,2.989,2.989,2.989,2.989,2
20181101|2018-08-23 22:30,24,2.99,2.99,2.989,2.989,4
20181101|2018-08-23 23:30,24,2.99,2.99,2.99,2.99,8
20181101|2018-08-24 00:30,24,2.991,2.991,2.991,2.991,1
20181101|2018-08-24 01:00,24,2.993,2.993,2.993,2.993,1
20181101|2018-08-24 02:00,24,2.989,2.992,2.988,2.992,18
20181101|2018-08-24 02:30,24,2.993,2.995,2.992,2.992,13
20181101|2018-08-24 03:00,24,2.992,2.992,2.991,2.992,11
20181101|2018-08-24 03:30,24,2.993,2.993,2.992,2.992,7
20181101|2018-08-24 04:00,24,2.992,2.992,2.988,2.988,9
20181101|2018-08-24 04:30,24,2.987,2.988,2.987,2.988,7
20181101|2018-08-24 05:00,24,2.986,2.986,2.984,2.984,14
20181101|2018-08-24 05:30,24,2.987,2.987,2.983,2.986,17
20181101|2018-08-24 06:00,24,2.985,2.985,2.983,2.984,20
20181101|2018-08-24 06:30,24,2.984,2.984,2.973,2.979,204
20181101|2018-08-24 07:00,24,2.979,2.982,2.971,2.982,268
20181101|2018-08-24 07:30,24,2.98,2.982,2.966,2.972,380
20181101|2018-08-24 08:00,24,2.972,2.98,2.963,2.963,382
20181101|2018-08-24 08:30,24,2.963,2.967,2.958,2.967,587
20181101|2018-08-24 09:00,24,2.967,2.969,2.963,2.964,377
20181101|2018-08-24 09:30,24,2.963,2.963,2.958,2.958,607
20181101|2018-08-24 10:00,24,2.959,2.959,2.952,2.954,449
20181101|2018-08-24 10:30,24,2.955,2.96,2.955,2.958,254
20181101|2018-08-24 11:00,24,2.958,2.959,2.947,2.95,440
20181101|2018-08-24 11:30,24,2.949,2.952,2.947,2.95,418
20181101|2018-08-24 12:00,24,2.95,2.95,2.947,2.95,116
20181101|2018-08-24 12:30,24,2.95,2.953,2.95,2.953,86
20181101|2018-08-24 13:00,24,2.953,2.954,2.944,2.947,1140
20181101|2018-08-24 13:30,24,2.946,2.946,2.943,2.945,402
20181101|2018-08-24 14:00,24,2.944,2.944,2.941,2.943,404
20181101|2018-08-24 14:30,24,2.944,2.945,2.943,2.944,301
20181101|2018-08-24 15:00,24,2.944,2.944,2.938,2.938,88
20181101|2018-08-24 15:30,24,2.938,2.94,2.937,2.94,54
20181101|2018-08-26 17:00,27,2.933,2.933,2.927,2.93,234
20181101|2018-08-26 17:30,27,2.931,2.936,2.931,2.936,5
20181101|2018-08-26 18:00,27,2.936,2.938,2.936,2.937,147
20181101|2018-08-26 18:30,27,2.937,2.937,2.934,2.937,26
20181101|2018-08-26 19:00,27,2.937,2.941,2.937,2.939,36
20181101|2018-08-26 19:30,27,2.939,2.941,2.938,2.938,12
20181101|2018-08-26 20:00,27,2.938,2.94,2.938,2.938,27
20181101|2018-08-26 20:30,27,2.939,2.939,2.937,2.937,20
20181101|2018-08-26 21:00,27,2.937,2.938,2.936,2.938,32
20181101|2018-08-26 21:30,27,2.937,2.939,2.937,2.938,16
20181101|2018-08-26 22:00,27,2.937,2.937,2.937,2.937,17
20181101|2018-08-26 22:30,27,2.937,2.939,2.937,2.938,14
20181101|2018-08-26 23:00,27,2.938,2.939,2.938,2.939,4
20181101|2018-08-26 23:30,27,2.94,2.941,2.939,2.939,16
20181101|2018-08-27 00:00,27,2.94,2.94,2.94,2.94,2
20181101|2018-08-27 00:30,27,2.94,2.942,2.939,2.939,43
20181101|2018-08-27 01:00,27,2.938,2.938,2.937,2.937,19
20181101|2018-08-27 01:30,27,2.937,2.938,2.934,2.936,23
20181101|2018-08-27 02:00,27,2.937,2.937,2.935,2.935,16
20181101|2018-08-27 02:30,27,2.935,2.936,2.935,2.935,11
20181101|2018-08-27 03:00,27,2.934,2.935,2.934,2.935,4
20181101|2018-08-27 03:30,27,2.934,2.934,2.934,2.934,5
20181101|2018-08-27 04:00,27,2.933,2.937,2.933,2.936,14
20181101|2018-08-27 04:30,27,2.936,2.938,2.935,2.935,22
20181101|2018-08-27 05:00,27,2.935,2.936,2.935,2.935,6
20181101|2018-08-27 05:30,27,2.936,2.936,2.935,2.935,9
20181101|2018-08-27 06:00,27,2.936,2.939,2.933,2.939,26
20181101|2018-08-27 06:30,27,2.94,2.941,2.934,2.934,69
20181101|2018-08-27 07:00,27,2.934,2.935,2.928,2.935,266
20181101|2018-08-27 07:30,27,2.935,2.935,2.925,2.93,558
20181101|2018-08-27 08:00,27,2.93,2.939,2.906,2.91,1474
20181101|2018-08-27 08:30,27,2.911,2.919,2.909,2.916,982
20181101|2018-08-27 09:00,27,2.917,2.918,2.912,2.918,859
20181101|2018-08-27 09:30,27,2.917,2.917,2.909,2.911,561
20181101|2018-08-27 10:00,27,2.911,2.912,2.907,2.907,741
20181101|2018-08-27 10:30,27,2.907,2.913,2.907,2.91,829
20181101|2018-08-27 11:00,27,2.91,2.912,2.906,2.907,585
20181101|2018-08-27 11:30,27,2.907,2.907,2.896,2.898,1203
20181101|2018-08-27 12:00,27,2.898,2.905,2.895,2.901,1031
20181101|2018-08-27 12:30,27,2.9,2.911,2.9,2.905,980
20181101|2018-08-27 13:00,27,2.905,2.908,2.897,2.899,1684
20181101|2018-08-27 13:30,27,2.899,2.901,2.898,2.899,679
20181101|2018-08-27 14:00,27,2.899,2.901,2.897,2.898,237
20181101|2018-08-27 14:30,27,2.898,2.899,2.896,2.898,196
20181101|2018-08-27 15:00,27,2.899,2.901,2.898,2.899,197
20181101|2018-08-27 15:30,27,2.898,2.899,2.897,2.898,143
20181101|2018-08-27 17:00,28,2.899,2.9,2.895,2.9,70
20181101|2018-08-27 17:30,28,2.899,2.899,2.896,2.896,53
20181101|2018-08-27 18:00,28,2.896,2.896,2.896,2.896,1
20181101|2018-08-27 18:30,28,2.896,2.896,2.896,2.896,2
20181101|2018-08-27 19:00,28,2.899,2.899,2.899,2.899,15
20181101|2018-08-27 19:30,28,2.899,2.899,2.897,2.897,48
20181101|2018-08-27 20:00,28,2.898,2.898,2.897,2.897,13
20181101|2018-08-27 20:30,28,2.899,2.899,2.897,2.897,3
20181101|2018-08-27 21:00,28,2.897,2.897,2.897,2.897,1
20181101|2018-08-27 21:30,28,2.896,2.896,2.892,2.894,54
20181101|2018-08-27 22:00,28,2.894,2.894,2.893,2.893,3
20181101|2018-08-27 22:30,28,2.893,2.893,2.893,2.893,1
20181101|2018-08-27 23:00,28,2.892,2.892,2.892,2.892,41
20181101|2018-08-27 23:30,28,2.894,2.895,2.894,2.895,25
20181101|2018-08-28 00:00,28,2.892,2.892,2.892,2.892,14
20181101|2018-08-28 00:30,28,2.894,2.894,2.894,2.894,5
20181101|2018-08-28 01:00,28,2.894,2.895,2.894,2.895,7
20181101|2018-08-28 01:30,28,2.896,2.896,2.896,2.896,9
20181101|2018-08-28 02:00,28,2.895,2.895,2.894,2.894,8
20181101|2018-08-28 02:30,28,2.893,2.894,2.892,2.892,22
20181101|2018-08-28 03:00,28,2.896,2.898,2.896,2.898,21
20181101|2018-08-28 03:30,28,2.899,2.899,2.898,2.898,2
20181101|2018-08-28 04:00,28,2.896,2.898,2.896,2.898,6
20181101|2018-08-28 04:30,28,2.899,2.9,2.898,2.9,61
20181101|2018-08-28 05:00,28,2.9,2.901,2.897,2.9,99
20181101|2018-08-28 05:30,28,2.899,2.901,2.898,2.899,67
20181101|2018-08-28 06:00,28,2.898,2.898,2.886,2.886,158
20181101|2018-08-28 06:30,28,2.886,2.886,2.878,2.884,352
20181101|2018-08-28 07:00,28,2.884,2.894,2.878,2.891,850
20181101|2018-08-28 07:30,28,2.893,2.894,2.883,2.894,646
20181101|2018-08-28 08:00,28,2.894,2.894,2.88,2.885,1467
20181101|2018-08-28 08:30,28,2.886,2.889,2.881,2.882,998
20181101|2018-08-28 09:00,28,2.882,2.883,2.879,2.88,900
20181101|2018-08-28 09:30,28,2.88,2.88,2.869,2.869,1335
20181101|2018-08-28 10:00,28,2.869,2.87,2.862,2.865,1485
20181101|2018-08-28 10:30,28,2.865,2.871,2.863,2.871,1129
20181101|2018-08-28 11:00,28,2.871,2.874,2.866,2.867,945
20181101|2018-08-28 11:30,28,2.867,2.872,2.866,2.871,593
20181101|2018-08-28 12:00,28,2.87,2.874,2.869,2.874,1219
20181101|2018-08-28 12:30,28,2.874,2.879,2.874,2.876,619
20181101|2018-08-28 13:00,28,2.876,2.876,2.871,2.872,1544
20181101|2018-08-28 13:30,28,2.872,2.874,2.87,2.874,505
20181101|2018-08-28 14:00,28,2.873,2.876,2.873,2.876,176
20181101|2018-08-28 14:30,28,2.876,2.876,2.871,2.875,722
20181101|2018-08-28 15:00,28,2.875,2.881,2.875,2.88,134
20181101|2018-08-28 15:30,28,2.879,2.879,2.876,2.876,62
20181101|2018-08-28 17:00,29,2.876,2.877,2.875,2.877,44
20181101|2018-08-28 18:00,29,2.877,2.877,2.877,2.877,2
20181101|2018-08-28 18:30,29,2.877,2.877,2.877,2.877,1
20181101|2018-08-28 19:00,29,2.877,2.879,2.877,2.879,33
20181101|2018-08-28 19:30,29,2.877,2.877,2.877,2.877,1
20181101|2018-08-28 20:00,29,2.877,2.879,2.877,2.879,4
20181101|2018-08-28 20:30,29,2.879,2.879,2.877,2.877,6
20181101|2018-08-28 21:00,29,2.876,2.877,2.876,2.877,10
20181101|2018-08-28 21:30,29,2.877,2.877,2.877,2.877,7
20181101|2018-08-28 22:00,29,2.876,2.877,2.876,2.877,5
20181101|2018-08-28 22:30,29,2.878,2.878,2.878,2.878,1
20181101|2018-08-28 23:00,29,2.877,2.877,2.876,2.876,28
20181101|2018-08-28 23:30,29,2.877,2.878,2.877,2.877,19
20181101|2018-08-29 00:00,29,2.878,2.879,2.878,2.879,3
20181101|2018-08-29 00:30,29,2.879,2.879,2.878,2.878,7
20181101|2018-08-29 01:00,29,2.878,2.878,2.878,2.878,3
20181101|2018-08-29 01:30,29,2.878,2.879,2.876,2.876,21
20181101|2018-08-29 02:00,29,2.877,2.877,2.873,2.873,16
20181101|2018-08-29 02:30,29,2.872,2.872,2.868,2.868,37
20181101|2018-08-29 03:00,29,2.869,2.869,2.865,2.865,24
20181101|2018-08-29 03:30,29,2.867,2.867,2.866,2.866,2
20181101|2018-08-29 04:00,29,2.866,2.866,2.859,2.866,144
20181101|2018-08-29 04:30,29,2.867,2.87,2.866,2.866,7
20181101|2018-08-29 05:00,29,2.867,2.867,2.864,2.865,21
20181101|2018-08-29 05:30,29,2.864,2.869,2.86,2.867,36
20181101|2018-08-29 06:00,29,2.868,2.879,2.868,2.875,164
20181101|2018-08-29 06:30,29,2.872,2.887,2.87,2.883,421
20181101|2018-08-29 07:00,29,2.883,2.891,2.876,2.89,953
20181101|2018-08-29 07:30,29,2.89,2.898,2.888,2.891,813
20181101|2018-08-29 08:00,29,2.891,2.891,2.882,2.885,1366
20181101|2018-08-29 08:30,29,2.885,2.886,2.878,2.885,1226
20181101|2018-08-29 09:00,29,2.885,2.885,2.873,2.874,1170
20181101|2018-08-29 09:30,29,2.874,2.875,2.866,2.869,809
20181101|2018-08-29 10:00,29,2.869,2.874,2.862,2.873,1464
20181101|2018-08-29 10:30,29,2.872,2.879,2.868,2.876,1337
20181101|2018-08-29 11:00,29,2.876,2.878,2.874,2.875,1118
20181101|2018-08-29 11:30,29,2.875,2.888,2.874,2.883,1446
20181101|2018-08-29 12:00,29,2.883,2.889,2.879,2.881,1101
20181101|2018-08-29 12:30,29,2.88,2.9,2.878,2.896,1679
20181101|2018-08-29 13:00,29,2.896,2.899,2.887,2.888,2458
20181101|2018-08-29 13:30,29,2.888,2.894,2.887,2.894,725
20181101|2018-08-29 14:00,29,2.894,2.895,2.892,2.895,275
20181101|2018-08-29 14:30,29,2.894,2.898,2.893,2.897,441
20181101|2018-08-29 15:00,29,2.897,2.9,2.897,2.899,311
20181101|2018-08-29 15:30,29,2.9,2.903,2.9,2.9,97
20181101|2018-08-29 17:00,30,2.899,2.903,2.891,2.895,170
20181101|2018-08-29 17:30,30,2.894,2.895,2.893,2.895,20
20181101|2018-08-29 18:00,30,2.895,2.895,2.894,2.895,11
20181101|2018-08-29 18:30,30,2.896,2.896,2.896,2.896,1
20181101|2018-08-29 19:00,30,2.894,2.897,2.894,2.897,8
20181101|2018-08-29 19:30,30,2.897,2.897,2.896,2.896,3
20181101|2018-08-29 20:00,30,2.896,2.896,2.896,2.896,2
20181101|2018-08-29 20:30,30,2.895,2.896,2.894,2.895,65
20181101|2018-08-29 21:30,30,2.895,2.896,2.895,2.895,24
20181101|2018-08-29 22:00,30,2.895,2.895,2.894,2.895,24
20181101|2018-08-29 22:30,30,2.896,2.899,2.896,2.899,18
20181101|2018-08-29 23:00,30,2.9,2.903,2.899,2.9,28
20181101|2018-08-29 23:30,30,2.899,2.899,2.894,2.894,45
20181101|2018-08-30 00:30,30,2.896,2.898,2.896,2.898,8
20181101|2018-08-30 01:00,30,2.899,2.9,2.898,2.9,33
20181101|2018-08-30 01:30,30,2.9,2.902,2.9,2.901,20
20181101|2018-08-30 02:00,30,2.899,2.899,2.897,2.898,57
20181101|2018-08-30 02:30,30,2.901,2.901,2.901,2.901,2
20181101|2018-08-30 03:00,30,2.901,2.903,2.9,2.9,15
20181101|2018-08-30 03:30,30,2.901,2.901,2.9,2.901,5
20181101|2018-08-30 04:00,30,2.899,2.9,2.897,2.9,115
20181101|2018-08-30 04:30,30,2.901,2.904,2.901,2.903,20
20181101|2018-08-30 05:00,30,2.904,2.91,2.903,2.91,58
20181101|2018-08-30 05:30,30,2.909,2.912,2.905,2.91,83
20181101|2018-08-30 06:00,30,2.909,2.914,2.904,2.908,207
20181101|2018-08-30 06:30,30,2.909,2.913,2.905,2.911,191
20181101|2018-08-30 07:00,30,2.911,2.913,2.902,2.905,447
20181101|2018-08-30 07:30,30,2.905,2.914,2.901,2.913,832
20181101|2018-08-30 08:00,30,2.913,2.913,2.899,2.908,1898
20181101|2018-08-30 08:30,30,2.907,2.909,2.891,2.893,1513
20181101|2018-08-30 09:00,30,2.894,2.902,2.892,2.896,843
20181101|2018-08-30 09:30,30,2.894,2.894,2.869,2.89,2128
20181101|2018-08-30 10:00,30,2.89,2.901,2.886,2.901,1061
20181101|2018-08-30 10:30,30,2.901,2.904,2.893,2.894,1143
20181101|2018-08-30 11:00,30,2.893,2.894,2.885,2.885,755
20181101|2018-08-30 11:30,30,2.885,2.891,2.882,2.889,1243
20181101|2018-08-30 12:00,30,2.889,2.902,2.889,2.901,885
20181101|2018-08-30 12:30,30,2.901,2.908,2.901,2.902,1059
20181101|2018-08-30 13:00,30,2.902,2.906,2.898,2.901,1652
20181101|2018-08-30 13:30,30,2.9,2.909,2.9,2.909,596
20181101|2018-08-30 14:00,30,2.909,2.911,2.908,2.91,202
20181101|2018-08-30 14:30,30,2.91,2.912,2.907,2.91,250
20181101|2018-08-30 15:00,30,2.909,2.912,2.908,2.911,95
20181101|2018-08-30 15:30,30,2.911,2.912,2.907,2.907,25
20181101|2018-08-30 17:00,31,2.908,2.911,2.908,2.909,15
20181101|2018-08-30 17:30,31,2.908,2.909,2.908,2.909,3
20181101|2018-08-30 18:00,31,2.909,2.909,2.908,2.908,5
20181101|2018-08-30 19:00,31,2.912,2.913,2.912,2.912,6
20181101|2018-08-30 19:30,31,2.911,2.912,2.911,2.912,21
20181101|2018-08-30 20:00,31,2.912,2.912,2.91,2.911,24
20181101|2018-08-30 20:30,31,2.911,2.911,2.91,2.91,11
20181101|2018-08-30 21:00,31,2.91,2.914,2.91,2.914,72
20181101|2018-08-30 21:30,31,2.914,2.917,2.914,2.915,45
20181101|2018-08-30 22:00,31,2.915,2.916,2.914,2.915,27
20181101|2018-08-30 22:30,31,2.915,2.915,2.915,2.915,3
20181101|2018-08-30 23:00,31,2.915,2.915,2.914,2.914,9
20181101|2018-08-30 23:30,31,2.914,2.914,2.911,2.912,24
20181101|2018-08-31 00:00,31,2.913,2.922,2.913,2.922,57
20181101|2018-08-31 00:30,31,2.922,2.925,2.921,2.922,26
20181101|2018-08-31 01:00,31,2.922,2.922,2.922,2.922,4
20181101|2018-08-31 01:30,31,2.923,2.923,2.92,2.921,19
20181101|2018-08-31 02:00,31,2.921,2.921,2.92,2.921,5
20181101|2018-08-31 02:30,31,2.922,2.922,2.921,2.921,3
20181101|2018-08-31 03:00,31,2.922,2.922,2.922,2.922,2
20181101|2018-08-31 03:30,31,2.921,2.922,2.921,2.921,21
20181101|2018-08-31 04:00,31,2.921,2.925,2.92,2.922,20
20181101|2018-08-31 04:30,31,2.923,2.923,2.923,2.923,5
20181101|2018-08-31 05:00,31,2.923,2.931,2.923,2.929,198
20181101|2018-08-31 05:30,31,2.93,2.93,2.923,2.927,47
20181101|2018-08-31 06:00,31,2.928,2.938,2.927,2.93,518
20181101|2018-08-31 06:30,31,2.93,2.935,2.93,2.932,193
20181101|2018-08-31 07:00,31,2.932,2.937,2.931,2.932,504
20181101|2018-08-31 07:30,31,2.933,2.937,2.932,2.935,616
20181101|2018-08-31 08:00,31,2.935,2.948,2.934,2.945,2250
20181101|2018-08-31 08:30,31,2.945,2.953,2.945,2.953,1741
20181101|2018-08-31 09:00,31,2.953,2.954,2.944,2.953,1144
20181101|2018-08-31 09:30,31,2.952,2.952,2.942,2.946,976
20181101|2018-08-31 10:00,31,2.946,2.947,2.939,2.943,860
20181101|2018-08-31 10:30,31,2.943,2.945,2.935,2.941,1322
20181101|2018-08-31 11:00,31,2.941,2.944,2.941,2.942,471
20181101|2018-08-31 11:30,31,2.942,2.942,2.938,2.941,886
20181101|2018-08-31 12:00,31,2.941,2.944,2.94,2.944,795
20181101|2018-08-31 12:30,31,2.943,2.943,2.934,2.935,704
20181101|2018-08-31 13:00,31,2.935,2.941,2.93,2.939,2601
20181101|2018-08-31 13:30,31,2.94,2.944,2.939,2.943,794
20181101|2018-08-31 14:00,31,2.943,2.944,2.939,2.941,434
20181101|2018-08-31 14:30,31,2.941,2.944,2.941,2.942,207
20181101|2018-08-31 15:00,31,2.942,2.944,2.942,2.944,133
20181101|2018-08-31 15:30,31,2.944,2.945,2.943,2.943,49
20181101|2018-09-02 17:00,4,2.926,2.926,2.908,2.91,410
20181101|2018-09-02 17:30,4,2.909,2.915,2.908,2.915,124
20181101|2018-09-02 18:00,4,2.915,2.919,2.915,2.918,22
20181101|2018-09-02 18:30,4,2.918,2.919,2.918,2.919,3
20181101|2018-09-02 19:00,4,2.917,2.918,2.917,2.918,6
20181101|2018-09-02 20:00,4,2.916,2.916,2.916,2.916,5
20181101|2018-09-02 20:30,4,2.916,2.917,2.916,2.917,10
20181101|2018-09-02 21:00,4,2.916,2.916,2.916,2.916,6
20181101|2018-09-02 21:30,4,2.916,2.917,2.915,2.917,48
20181101|2018-09-02 23:00,4,2.916,2.916,2.909,2.91,40
20181101|2018-09-02 23:30,4,2.911,2.912,2.911,2.911,8
20181101|2018-09-03 00:00,4,2.91,2.911,2.91,2.911,7
20181101|2018-09-03 00:30,4,2.911,2.911,2.909,2.91,14
20181101|2018-09-03 01:00,4,2.909,2.909,2.909,2.909,2
20181101|2018-09-03 01:30,4,2.91,2.911,2.91,2.911,10
20181101|2018-09-03 02:00,4,2.91,2.91,2.909,2.909,3
20181101|2018-09-03 02:30,4,2.912,2.913,2.91,2.911,29
20181101|2018-09-03 03:00,4,2.91,2.914,2.908,2.908,75
20181101|2018-09-03 03:30,4,2.908,2.91,2.881,2.884,483
20181101|2018-09-03 04:00,4,2.884,2.885,2.878,2.88,135
20181101|2018-09-03 04:30,4,2.88,2.88,2.87,2.878,83
20181101|2018-09-03 05:00,4,2.881,2.885,2.878,2.881,82
20181101|2018-09-03 05:30,4,2.881,2.885,2.875,2.881,192
20181101|2018-09-03 06:00,4,2.88,2.88,2.869,2.875,115
20181101|2018-09-03 06:30,4,2.875,2.88,2.873,2.878,133
20181101|2018-09-03 07:00,4,2.877,2.877,2.866,2.868,373
20181101|2018-09-03 07:30,4,2.868,2.868,2.856,2.86,768
20181101|2018-09-03 08:00,4,2.859,2.868,2.844,2.865,1453
20181101|2018-09-03 08:30,4,2.864,2.873,2.863,2.867,673
20181101|2018-09-03 09:00,4,2.867,2.874,2.866,2.866,394
20181101|2018-09-03 09:30,4,2.867,2.884,2.867,2.882,513
20181101|2018-09-03 10:00,4,2.883,2.897,2.883,2.891,471
20181101|2018-09-03 10:30,4,2.891,2.892,2.876,2.879,396
20181101|2018-09-03 11:00,4,2.88,2.895,2.88,2.887,288
20181101|2018-09-03 11:30,4,2.888,2.891,2.884,2.886,130
20181101|2018-09-03 17:00,4,2.884,2.895,2.884,2.892,47
20181101|2018-09-03 17:30,4,2.893,2.894,2.891,2.891,9
20181101|2018-09-03 18:00,4,2.89,2.892,2.89,2.892,5
20181101|2018-09-03 18:30,4,2.89,2.89,2.89,2.89,64
20181101|2018-09-03 19:00,4,2.893,2.895,2.889,2.89,24
20181101|2018-09-03 19:30,4,2.891,2.891,2.891,2.891,1
20181101|2018-09-03 20:00,4,2.892,2.892,2.892,2.892,17
20181101|2018-09-03 20:30,4,2.892,2.892,2.891,2.891,12
20181101|2018-09-03 21:00,4,2.892,2.892,2.891,2.892,8
20181101|2018-09-03 21:30,4,2.893,2.893,2.893,2.893,1
20181101|2018-09-03 22:00,4,2.892,2.892,2.892,2.892,7
20181101|2018-09-03 22:30,4,2.891,2.891,2.888,2.888,22
20181101|2018-09-03 23:00,4,2.89,2.897,2.89,2.896,47
20181101|2018-09-03 23:30,4,2.897,2.897,2.896,2.896,17
20181101|2018-09-04 00:00,4,2.896,2.897,2.895,2.895,55
20181101|2018-09-04 00:30,4,2.895,2.896,2.895,2.895,14
20181101|2018-09-04 01:00,4,2.894,2.896,2.893,2.894,34
20181101|2018-09-04 01:30,4,2.89,2.892,2.888,2.888,88
20181101|2018-09-04 02:00,4,2.889,2.893,2.887,2.888,85
20181101|2018-09-04 02:30,4,2.888,2.888,2.885,2.887,54
20181101|2018-09-04 03:00,4,2.888,2.889,2.885,2.889,43
20181101|2018-09-04 03:30,4,2.889,2.893,2.883,2.893,98
20181101|2018-09-04 04:00,4,2.892,2.892,2.887,2.887,29
20181101|2018-09-04 04:30,4,2.887,2.891,2.887,2.89,21
20181101|2018-09-04 05:00,4,2.889,2.893,2.887,2.887,64
20181101|2018-09-04 05:30,4,2.886,2.887,2.885,2.886,22
20181101|2018-09-04 06:00,4,2.886,2.89,2.88,2.889,193
20181101|2018-09-04 06:30,4,2.888,2.898,2.886,2.889,413
20181101|2018-09-04 07:00,4,2.888,2.889,2.878,2.883,561
20181101|2018-09-04 07:30,4,2.884,2.89,2.875,2.881,955
20181101|2018-09-04 08:00,4,2.88,2.881,2.86,2.867,2409
20181101|2018-09-04 08:30,4,2.868,2.894,2.868,2.879,2744
20181101|2018-09-04 09:00,4,2.879,2.879,2.863,2.865,1983
20181101|2018-09-04 09:30,4,2.865,2.87,2.86,2.866,1456
20181101|2018-09-04 10:00,4,2.867,2.867,2.861,2.865,1130
20181101|2018-09-04 10:30,4,2.865,2.867,2.859,2.861,1322
20181101|2018-09-04 11:00,4,2.861,2.861,2.85,2.853,1777
20181101|2018-09-04 11:30,4,2.853,2.855,2.844,2.844,1358
20181101|2018-09-04 12:00,4,2.844,2.845,2.841,2.843,813
20181101|2018-09-04 12:30,4,2.843,2.849,2.843,2.843,857
20181101|2018-09-04 13:00,4,2.843,2.85,2.84,2.841,2387
20181101|2018-09-04 13:30,4,2.842,2.842,2.831,2.836,1698
20181101|2018-09-04 14:00,4,2.837,2.839,2.831,2.834,237
20181101|2018-09-04 14:30,4,2.833,2.837,2.833,2.836,416
20181101|2018-09-04 15:00,4,2.836,2.836,2.833,2.833,138
20181101|2018-09-04 15:30,4,2.834,2.836,2.834,2.835,226
20181101|2018-09-04 17:00,5,2.837,2.839,2.835,2.836,118
20181101|2018-09-04 17:30,5,2.835,2.835,2.833,2.833,16
20181101|2018-09-04 18:30,5,2.834,2.834,2.833,2.833,12
20181101|2018-09-04 19:30,5,2.836,2.836,2.834,2.836,18
20181101|2018-09-04 20:00,5,2.836,2.836,2.832,2.833,133
20181101|2018-09-04 20:30,5,2.832,2.832,2.832,2.832,14
20181101|2018-09-04 21:00,5,2.833,2.835,2.833,2.834,76
20181101|2018-09-04 21:30,5,2.833,2.833,2.833,2.833,1
20181101|2018-09-04 22:00,5,2.833,2.833,2.832,2.832,26
20181101|2018-09-04 22:30,5,2.832,2.833,2.832,2.833,16
20181101|2018-09-04 23:00,5,2.833,2.834,2.832,2.834,16
20181101|2018-09-04 23:30,5,2.833,2.834,2.833,2.834,38
20181101|2018-09-05 00:00,5,2.833,2.833,2.829,2.832,54
20181101|2018-09-05 00:30,5,2.831,2.831,2.829,2.831,16
20181101|2018-09-05 01:00,5,2.831,2.831,2.829,2.829,30
20181101|2018-09-05 01:30,5,2.83,2.834,2.83,2.833,76
20181101|2018-09-05 02:00,5,2.834,2.834,2.83,2.83,50
20181101|2018-09-05 02:30,5,2.83,2.831,2.826,2.83,92
20181101|2018-09-05 03:00,5,2.83,2.831,2.829,2.83,15
20181101|2018-09-05 03:30,5,2.829,2.831,2.826,2.83,87
20181101|2018-09-05 04:00,5,2.829,2.832,2.829,2.832,7
20181101|2018-09-05 04:30,5,2.832,2.839,2.83,2.836,66
20181101|2018-09-05 05:00,5,2.836,2.838,2.833,2.836,41
20181101|2018-09-05 05:30,5,2.837,2.843,2.835,2.84,109
20181101|2018-09-05 06:00,5,2.84,2.846,2.839,2.845,148
20181101|2018-09-05 06:30,5,2.845,2.848,2.843,2.847,203
20181101|2018-09-05 07:00,5,2.847,2.861,2.846,2.859,718
20181101|2018-09-05 07:30,5,2.859,2.86,2.849,2.854,1031
20181101|2018-09-05 08:00,5,2.853,2.855,2.84,2.842,2132
20181101|2018-09-05 08:30,5,2.843,2.845,2.834,2.837,1341
20181101|2018-09-05 09:00,5,2.836,2.843,2.833,2.843,744
20181101|2018-09-05 09:30,5,2.844,2.845,2.841,2.842,692
20181101|2018-09-05 10:00,5,2.842,2.842,2.834,2.835,609
20181101|2018-09-05 10:30,5,2.834,2.839,2.831,2.838,1103
20181101|2018-09-05 11:00,5,2.837,2.84,2.835,2.835,693
20181101|2018-09-05 11:30,5,2.835,2.836,2.832,2.833,619
20181101|2018-09-05 12:00,5,2.833,2.833,2.804,2.81,3004
20181101|2018-09-05 12:30,5,2.81,2.818,2.808,2.813,1673
20181101|2018-09-05 13:00,5,2.813,2.817,2.809,2.813,1928
20181101|2018-09-05 13:30,5,2.813,2.814,2.808,2.809,1299
20181101|2018-09-05 14:00,5,2.809,2.812,2.808,2.81,516
20181101|2018-09-05 14:30,5,2.809,2.815,2.809,2.814,277
20181101|2018-09-05 15:00,5,2.814,2.815,2.811,2.814,291
20181101|2018-09-05 15:30,5,2.813,2.814,2.809,2.81,129
20181101|2018-09-05 17:00,6,2.81,2.812,2.809,2.812,29
20181101|2018-09-05 17:30,6,2.811,2.811,2.809,2.809,7
20181101|2018-09-05 18:00,6,2.811,2.811,2.809,2.811,11
20181101|2018-09-05 19:00,6,2.81,2.81,2.809,2.809,6
20181101|2018-09-05 19:30,6,2.808,2.809,2.808,2.809,6
20181101|2018-09-05 20:00,6,2.811,2.812,2.81,2.811,9
20181101|2018-09-05 20:30,6,2.812,2.812,2.811,2.811,15
20181101|2018-09-05 21:00,6,2.81,2.81,2.807,2.807,66
20181101|2018-09-05 21:30,6,2.807,2.808,2.806,2.806,20
20181101|2018-09-05 22:00,6,2.807,2.807,2.805,2.806,98
20181101|2018-09-05 22:30,6,2.806,2.806,2.806,2.806,6
20181101|2018-09-05 23:00,6,2.807,2.808,2.807,2.808,9
20181101|2018-09-05 23:30,6,2.808,2.81,2.808,2.81,9
20181101|2018-09-06 00:00,6,2.806,2.806,2.806,2.806,1
20181101|2018-09-06 00:30,6,2.804,2.805,2.801,2.804,52
20181101|2018-09-06 01:00,6,2.806,2.806,2.802,2.803,3
20181101|2018-09-06 01:30,6,2.805,2.806,2.805,2.806,3
20181101|2018-09-06 02:00,6,2.807,2.808,2.806,2.807,28
20181101|2018-09-06 02:30,6,2.805,2.808,2.805,2.808,14
20181101|2018-09-06 03:00,6,2.809,2.809,2.806,2.806,20
20181101|2018-09-06 03:30,6,2.805,2.81,2.805,2.81,18
20181101|2018-09-06 04:00,6,2.81,2.81,2.807,2.809,13
20181101|2018-09-06 04:30,6,2.808,2.812,2.807,2.811,80
20181101|2018-09-06 05:00,6,2.81,2.81,2.804,2.805,42
20181101|2018-09-06 05:30,6,2.805,2.81,2.803,2.806,76
20181101|2018-09-06 06:00,6,2.807,2.814,2.805,2.805,167
20181101|2018-09-06 06:30,6,2.805,2.814,2.802,2.814,303
20181101|2018-09-06 07:00,6,2.813,2.814,2.803,2.811,444
20181101|2018-09-06 07:30,6,2.812,2.815,2.807,2.814,713
20181101|2018-09-06 08:00,6,2.814,2.814,2.804,2.808,1672
20181101|2018-09-06 08:30,6,2.808,2.809,2.799,2.804,1369
20181101|2018-09-06 09:00,6,2.805,2.807,2.797,2.802,1134
20181101|2018-09-06 09:30,6,2.802,2.814,2.793,2.801,2416
20181101|2018-09-06 10:00,6,2.801,2.802,2.792,2.793,1401
20181101|2018-09-06 10:30,6,2.793,2.799,2.791,2.796,1188
20181101|2018-09-06 11:00,6,2.795,2.796,2.79,2.793,713
20181101|2018-09-06 11:30,6,2.793,2.801,2.792,2.797,1077
20181101|2018-09-06 12:00,6,2.798,2.8,2.79,2.79,917
20181101|2018-09-06 12:30,6,2.79,2.792,2.783,2.789,1815
20181101|2018-09-06 13:00,6,2.789,2.792,2.785,2.792,2962
20181101|2018-09-06 13:30,6,2.792,2.795,2.788,2.792,1243
20181101|2018-09-06 14:00,6,2.792,2.798,2.792,2.798,289
20181101|2018-09-06 14:30,6,2.797,2.798,2.795,2.796,531
20181101|2018-09-06 15:00,6,2.797,2.798,2.794,2.795,534
20181101|2018-09-06 15:30,6,2.795,2.798,2.791,2.792,385
20181101|2018-09-06 17:00,7,2.793,2.795,2.792,2.792,12
20181101|2018-09-06 18:30,7,2.795,2.8,2.795,2.8,8
20181101|2018-09-06 19:00,7,2.798,2.801,2.796,2.797,42
20181101|2018-09-06 19:30,7,2.796,2.796,2.792,2.795,21
20181101|2018-09-06 20:00,7,2.794,2.798,2.794,2.798,8
20181101|2018-09-06 20:30,7,2.801,2.801,2.795,2.795,64
20181101|2018-09-06 21:00,7,2.796,2.796,2.794,2.795,17
20181101|2018-09-06 21:30,7,2.795,2.795,2.791,2.792,10
20181101|2018-09-06 22:00,7,2.793,2.795,2.793,2.794,12
20181101|2018-09-06 22:30,7,2.794,2.795,2.794,2.795,18
20181101|2018-09-06 23:00,7,2.795,2.796,2.795,2.796,17
20181101|2018-09-06 23:30,7,2.796,2.798,2.796,2.798,146
20181101|2018-09-07 00:00,7,2.798,2.798,2.796,2.797,7
20181101|2018-09-07 00:30,7,2.796,2.796,2.796,2.796,9
20181101|2018-09-07 01:00,7,2.795,2.796,2.795,2.796,4
20181101|2018-09-07 01:30,7,2.796,2.797,2.796,2.797,13
20181101|2018-09-07 02:00,7,2.796,2.797,2.796,2.797,6
20181101|2018-09-07 02:30,7,2.796,2.797,2.796,2.796,8
20181101|2018-09-07 03:00,7,2.797,2.797,2.796,2.797,5
20181101|2018-09-07 03:30,7,2.797,2.797,2.793,2.793,46
20181101|2018-09-07 04:00,7,2.794,2.797,2.794,2.797,31
20181101|2018-09-07 04:30,7,2.798,2.802,2.798,2.799,163
20181101|2018-09-07 05:00,7,2.797,2.799,2.796,2.799,37
20181101|2018-09-07 05:30,7,2.798,2.798,2.784,2.786,147
20181101|2018-09-07 06:00,7,2.787,2.789,2.785,2.788,138
20181101|2018-09-07 06:30,7,2.787,2.797,2.779,2.796,493
20181101|2018-09-07 07:00,7,2.796,2.801,2.786,2.797,1568
20181101|2018-09-07 07:30,7,2.796,2.799,2.785,2.795,1512
20181101|2018-09-07 08:00,7,2.796,2.796,2.78,2.78,1551
20181101|2018-09-07 08:30,7,2.781,2.789,2.778,2.784,1667
20181101|2018-09-07 09:00,7,2.784,2.79,2.783,2.788,958
20181101|2018-09-07 09:30,7,2.788,2.791,2.785,2.79,1276
20181101|2018-09-07 10:00,7,2.789,2.79,2.784,2.787,1031
20181101|2018-09-07 10:30,7,2.786,2.789,2.783,2.785,978
20181101|2018-09-07 11:00,7,2.785,2.786,2.78,2.786,1323
20181101|2018-09-07 11:30,7,2.786,2.786,2.783,2.785,974
20181101|2018-09-07 12:00,7,2.785,2.786,2.781,2.783,990
20181101|2018-09-07 12:30,7,2.783,2.796,2.782,2.794,1469
20181101|2018-09-07 13:00,7,2.794,2.794,2.788,2.788,1856
20181101|2018-09-07 13:30,7,2.789,2.792,2.787,2.79,580
20181101|2018-09-07 14:00,7,2.79,2.793,2.789,2.792,268
20181101|2018-09-07 14:30,7,2.791,2.793,2.789,2.792,214
20181101|2018-09-07 15:00,7,2.792,2.793,2.79,2.79,128
20181101|2018-09-07 15:30,7,2.791,2.793,2.789,2.789,46
20181101|2018-09-09 17:00,10,2.786,2.789,2.785,2.785,28
20181101|2018-09-09 17:30,10,2.785,2.787,2.785,2.785,13
20181101|2018-09-09 18:00,10,2.787,2.789,2.786,2.787,4
20181101|2018-09-09 18:30,10,2.787,2.787,2.787,2.787,1
20181101|2018-09-09 19:00,10,2.786,2.786,2.784,2.784,21
20181101|2018-09-09 19:30,10,2.785,2.785,2.785,2.785,4
20181101|2018-09-09 20:00,10,2.787,2.787,2.786,2.786,5
20181101|2018-09-09 20:30,10,2.786,2.786,2.786,2.786,2
20181101|2018-09-09 21:00,10,2.786,2.786,2.785,2.785,11
20181101|2018-09-09 21:30,10,2.786,2.786,2.786,2.786,5
20181101|2018-09-09 22:00,10,2.785,2.785,2.785,2.785,6
20181101|2018-09-09 22:30,10,2.785,2.785,2.785,2.785,8
20181101|2018-09-09 23:00,10,2.785,2.786,2.785,2.786,5
20181101|2018-09-09 23:30,10,2.787,2.788,2.787,2.787,5
20181101|2018-09-10 00:30,10,2.786,2.786,2.781,2.782,77
20181101|2018-09-10 01:00,10,2.782,2.782,2.781,2.781,22
20181101|2018-09-10 01:30,10,2.782,2.783,2.781,2.781,5
20181101|2018-09-10 02:00,10,2.783,2.789,2.783,2.787,31
20181101|2018-09-10 02:30,10,2.788,2.788,2.788,2.788,6
20181101|2018-09-10 03:00,10,2.788,2.788,2.78,2.781,124
20181101|2018-09-10 03:30,10,2.781,2.785,2.781,2.784,27
20181101|2018-09-10 04:00,10,2.783,2.786,2.783,2.786,9
20181101|2018-09-10 04:30,10,2.786,2.786,2.783,2.784,28
20181101|2018-09-10 05:00,10,2.783,2.786,2.781,2.783,18
20181101|2018-09-10 05:30,10,2.784,2.785,2.781,2.785,26
20181101|2018-09-10 06:00,10,2.786,2.794,2.783,2.788,226
20181101|2018-09-10 06:30,10,2.788,2.788,2.778,2.782,284
20181101|2018-09-10 07:00,10,2.781,2.782,2.772,2.778,805
20181101|2018-09-10 07:30,10,2.778,2.791,2.774,2.784,1003
20181101|2018-09-10 08:00,10,2.784,2.785,2.764,2.765,2848
20181101|2018-09-10 08:30,10,2.766,2.776,2.765,2.775,2344
20181101|2018-09-10 09:00,10,2.774,2.784,2.768,2.783,2300
20181101|2018-09-10 09:30,10,2.783,2.785,2.778,2.784,1580
20181101|2018-09-10 10:00,10,2.785,2.82,2.784,2.81,3279
20181101|2018-09-10 10:30,10,2.811,2.814,2.802,2.804,1222
20181101|2018-09-10 11:00,10,2.803,2.812,2.803,2.806,1063
20181101|2018-09-10 11:30,10,2.807,2.812,2.806,2.811,1093
20181101|2018-09-10 12:00,10,2.81,2.816,2.807,2.808,814
20181101|2018-09-10 12:30,10,2.808,2.813,2.806,2.813,985
20181101|2018-09-10 13:00,10,2.813,2.818,2.805,2.809,3117
20181101|2018-09-10 13:30,10,2.808,2.811,2.806,2.807,751
20181101|2018-09-10 14:00,10,2.808,2.809,2.806,2.806,306
20181101|2018-09-10 14:30,10,2.807,2.811,2.807,2.81,334
20181101|2018-09-10 15:00,10,2.81,2.811,2.809,2.811,122
20181101|2018-09-10 15:30,10,2.811,2.812,2.811,2.812,72
20181101|2018-09-10 17:00,11,2.812,2.812,2.806,2.81,41
20181101|2018-09-10 17:30,11,2.809,2.812,2.809,2.812,34
20181101|2018-09-10 18:00,11,2.811,2.811,2.811,2.811,3
20181101|2018-09-10 18:30,11,2.811,2.811,2.81,2.811,10
20181101|2018-09-10 19:00,11,2.81,2.811,2.81,2.81,22
20181101|2018-09-10 19:30,11,2.811,2.812,2.811,2.811,12
20181101|2018-09-10 20:00,11,2.811,2.812,2.811,2.812,8
20181101|2018-09-10 20:30,11,2.814,2.815,2.814,2.814,11
20181101|2018-09-10 21:00,11,2.815,2.817,2.814,2.817,9
20181101|2018-09-10 21:30,11,2.817,2.819,2.817,2.819,19
20181101|2018-09-10 22:00,11,2.818,2.819,2.818,2.819,5
20181101|2018-09-10 22:30,11,2.818,2.818,2.818,2.818,3
20181101|2018-09-10 23:00,11,2.818,2.818,2.818,2.818,23
20181101|2018-09-10 23:30,11,2.818,2.818,2.814,2.814,62
20181101|2018-09-11 00:00,11,2.814,2.814,2.811,2.814,46
20181101|2018-09-11 00:30,11,2.814,2.814,2.812,2.812,29
20181101|2018-09-11 01:00,11,2.812,2.816,2.812,2.816,32
20181101|2018-09-11 01:30,11,2.816,2.818,2.815,2.818,42
20181101|2018-09-11 02:00,11,2.815,2.817,2.814,2.817,17
20181101|2018-09-11 02:30,11,2.816,2.816,2.815,2.816,5
20181101|2018-09-11 03:00,11,2.816,2.817,2.816,2.817,14
20181101|2018-09-11 03:30,11,2.816,2.82,2.816,2.819,21
20181101|2018-09-11 04:00,11,2.817,2.817,2.813,2.813,24
20181101|2018-09-11 04:30,11,2.812,2.818,2.812,2.816,52
20181101|2018-09-11 05:00,11,2.817,2.819,2.813,2.815,36
20181101|2018-09-11 05:30,11,2.816,2.816,2.812,2.816,38
20181101|2018-09-11 06:00,11,2.813,2.813,2.804,2.807,145
20181101|2018-09-11 06:30,11,2.808,2.809,2.796,2.798,304
20181101|2018-09-11 07:00,11,2.798,2.806,2.795,2.8,849
20181101|2018-09-11 07:30,11,2.799,2.811,2.796,2.8,1186
20181101|2018-09-11 08:00,11,2.8,2.804,2.793,2.797,1518
20181101|2018-09-11 08:30,11,2.798,2.799,2.791,2.793,1791
20181101|2018-09-11 09:00,11,2.793,2.796,2.788,2.791,1284
20181101|2018-09-11 09:30,11,2.791,2.797,2.787,2.797,1457
20181101|2018-09-11 10:00,11,2.796,2.804,2.793,2.799,1272
20181101|2018-09-11 10:30,11,2.799,2.81,2.798,2.807,1218
20181101|2018-09-11 11:00,11,2.806,2.81,2.803,2.808,806
20181101|2018-09-11 11:30,11,2.808,2.81,2.805,2.809,676
20181101|2018-09-11 12:00,11,2.809,2.81,2.804,2.809,635
20181101|2018-09-11 12:30,11,2.81,2.832,2.809,2.828,2406
20181101|2018-09-11 13:00,11,2.828,2.829,2.822,2.826,2605
20181101|2018-09-11 13:30,11,2.826,2.829,2.825,2.828,1033
20181101|2018-09-11 14:00,11,2.829,2.83,2.823,2.824,482
20181101|2018-09-11 14:30,11,2.824,2.829,2.823,2.828,527
20181101|2018-09-11 15:00,11,2.828,2.829,2.826,2.828,224
20181101|2018-09-11 15:30,11,2.828,2.829,2.827,2.828,110
20181101|2018-09-11 17:00,12,2.83,2.834,2.829,2.834,64
20181101|2018-09-11 17:30,12,2.833,2.834,2.832,2.832,18
20181101|2018-09-11 18:00,12,2.834,2.834,2.831,2.833,12
20181101|2018-09-11 18:30,12,2.834,2.839,2.833,2.835,52
20181101|2018-09-11 19:00,12,2.835,2.837,2.835,2.837,9
20181101|2018-09-11 19:30,12,2.836,2.836,2.833,2.833,21
20181101|2018-09-11 20:00,12,2.833,2.835,2.831,2.833,26
20181101|2018-09-11 20:30,12,2.833,2.834,2.832,2.832,17
20181101|2018-09-11 21:00,12,2.832,2.835,2.832,2.834,13
20181101|2018-09-11 21:30,12,2.835,2.835,2.834,2.834,12
20181101|2018-09-11 22:00,12,2.834,2.835,2.834,2.834,21
20181101|2018-09-11 22:30,12,2.833,2.833,2.832,2.833,18
20181101|2018-09-11 23:00,12,2.834,2.835,2.832,2.832,13
20181101|2018-09-11 23:30,12,2.831,2.833,2.831,2.832,14
20181101|2018-09-12 00:00,12,2.832,2.834,2.832,2.833,27
20181101|2018-09-12 00:30,12,2.834,2.834,2.834,2.834,5
20181101|2018-09-12 01:00,12,2.835,2.836,2.833,2.834,60
20181101|2018-09-12 01:30,12,2.835,2.836,2.835,2.835,14
20181101|2018-09-12 02:00,12,2.835,2.836,2.835,2.836,32
20181101|2018-09-12 02:30,12,2.836,2.837,2.835,2.835,18
20181101|2018-09-12 03:00,12,2.836,2.836,2.835,2.835,34
20181101|2018-09-12 03:30,12,2.835,2.835,2.834,2.835,4
20181101|2018-09-12 04:00,12,2.835,2.837,2.834,2.836,47
20181101|2018-09-12 04:30,12,2.837,2.837,2.835,2.835,8
20181101|2018-09-12 05:00,12,2.835,2.836,2.83,2.831,34
20181101|2018-09-12 05:30,12,2.83,2.83,2.823,2.823,193
20181101|2018-09-12 06:00,12,2.824,2.834,2.824,2.834,87
20181101|2018-09-12 06:30,12,2.834,2.844,2.832,2.842,394
20181101|2018-09-12 07:00,12,2.843,2.843,2.833,2.836,606
20181101|2018-09-12 07:30,12,2.837,2.846,2.837,2.842,1591
20181101|2018-09-12 08:00,12,2.842,2.859,2.84,2.851,2805
20181101|2018-09-12 08:30,12,2.85,2.854,2.844,2.851,2090
20181101|2018-09-12 09:00,12,2.85,2.85,2.828,2.828,2095
20181101|2018-09-12 09:30,12,2.828,2.832,2.823,2.826,2153
20181101|2018-09-12 10:00,12,2.825,2.826,2.813,2.823,2144
20181101|2018-09-12 10:30,12,2.823,2.829,2.82,2.822,1676
20181101|2018-09-12 11:00,12,2.822,2.822,2.814,2.817,1310
20181101|2018-09-12 11:30,12,2.817,2.823,2.817,2.822,1181
20181101|2018-09-12 12:00,12,2.822,2.828,2.82,2.827,1645
20181101|2018-09-12 12:30,12,2.826,2.828,2.82,2.821,1173
20181101|2018-09-12 13:00,12,2.822,2.824,2.815,2.819,2858
20181101|2018-09-12 13:30,12,2.82,2.822,2.818,2.82,760
20181101|2018-09-12 14:00,12,2.82,2.82,2.817,2.817,277
20181101|2018-09-12 14:30,12,2.817,2.819,2.815,2.819,374
20181101|2018-09-12 15:00,12,2.819,2.819,2.815,2.816,97
20181101|2018-09-12 15:30,12,2.816,2.817,2.811,2.817,124
20181101|2018-09-12 17:00,13,2.815,2.815,2.807,2.812,25
20181101|2018-09-12 17:30,13,2.81,2.812,2.809,2.812,9
20181101|2018-09-12 18:00,13,2.813,2.814,2.812,2.812,22
20181101|2018-09-12 18:30,13,2.812,2.812,2.812,2.812,1
20181101|2018-09-12 19:00,13,2.811,2.817,2.808,2.814,49
20181101|2018-09-12 19:30,13,2.815,2.815,2.814,2.814,5
20181101|2018-09-12 20:00,13,2.814,2.815,2.813,2.815,22
20181101|2018-09-12 20:30,13,2.816,2.819,2.815,2.816,55
20181101|2018-09-12 21:00,13,2.816,2.819,2.816,2.819,34
20181101|2018-09-12 21:30,13,2.818,2.821,2.818,2.82,47
20181101|2018-09-12 22:30,13,2.82,2.821,2.82,2.821,51
20181101|2018-09-12 23:00,13,2.82,2.821,2.82,2.821,8
20181101|2018-09-12 23:30,13,2.82,2.82,2.82,2.82,6
20181101|2018-09-13 00:00,13,2.819,2.819,2.819,2.819,5
20181101|2018-09-13 00:30,13,2.82,2.823,2.82,2.821,21
20181101|2018-09-13 01:00,13,2.823,2.823,2.822,2.822,5
20181101|2018-09-13 01:30,13,2.824,2.827,2.824,2.825,56
20181101|2018-09-13 02:00,13,2.824,2.825,2.822,2.822,46
20181101|2018-09-13 02:30,13,2.821,2.824,2.821,2.823,47
20181101|2018-09-13 03:00,13,2.823,2.828,2.822,2.826,71
20181101|2018-09-13 03:30,13,2.826,2.826,2.822,2.825,72
20181101|2018-09-13 04:00,13,2.824,2.824,2.816,2.816,280
20181101|2018-09-13 04:30,13,2.817,2.821,2.817,2.82,124
20181101|2018-09-13 05:00,13,2.82,2.824,2.816,2.822,254
20181101|2018-09-13 05:30,13,2.822,2.825,2.819,2.819,298
20181101|2018-09-13 06:00,13,2.82,2.833,2.82,2.831,324
20181101|2018-09-13 06:30,13,2.83,2.831,2.818,2.819,379
20181101|2018-09-13 07:00,13,2.819,2.843,2.819,2.837,1660
20181101|2018-09-13 07:30,13,2.837,2.844,2.833,2.837,1722
20181101|2018-09-13 08:00,13,2.836,2.842,2.825,2.83,1939
20181101|2018-09-13 08:30,13,2.83,2.837,2.825,2.837,1821
20181101|2018-09-13 09:00,13,2.837,2.839,2.831,2.832,1870
20181101|2018-09-13 09:30,13,2.832,2.834,2.814,2.827,3876
20181101|2018-09-13 10:00,13,2.828,2.834,2.827,2.83,2093
20181101|2018-09-13 10:30,13,2.829,2.831,2.82,2.824,2113
20181101|2018-09-13 11:00,13,2.823,2.827,2.822,2.822,965
20181101|2018-09-13 11:30,13,2.822,2.822,2.811,2.812,1782
20181101|2018-09-13 12:00,13,2.812,2.818,2.811,2.816,873
20181101|2018-09-13 12:30,13,2.815,2.815,2.811,2.812,723
20181101|2018-09-13 13:00,13,2.812,2.816,2.799,2.801,3861
20181101|2018-09-13 13:30,13,2.801,2.801,2.796,2.798,1418
20181101|2018-09-13 14:00,13,2.797,2.802,2.795,2.801,1466
20181101|2018-09-13 14:30,13,2.802,2.802,2.797,2.798,225
20181101|2018-09-13 15:00,13,2.797,2.797,2.796,2.797,108
20181101|2018-09-13 15:30,13,2.798,2.8,2.795,2.797,196
20181101|2018-09-13 17:00,14,2.797,2.798,2.795,2.797,34
20181101|2018-09-13 17:30,14,2.796,2.798,2.796,2.798,9
20181101|2018-09-13 18:00,14,2.796,2.8,2.796,2.8,22
20181101|2018-09-13 18:30,14,2.799,2.799,2.798,2.798,8
20181101|2018-09-13 19:00,14,2.799,2.799,2.798,2.798,11
20181101|2018-09-13 19:30,14,2.798,2.798,2.796,2.796,14
20181101|2018-09-13 20:00,14,2.797,2.797,2.797,2.797,8
20181101|2018-09-13 20:30,14,2.799,2.799,2.794,2.795,36
20181101|2018-09-13 21:00,14,2.795,2.796,2.795,2.796,8
20181101|2018-09-13 21:30,14,2.796,2.797,2.795,2.795,27
20181101|2018-09-13 22:00,14,2.795,2.795,2.795,2.795,23
20181101|2018-09-13 22:30,14,2.796,2.798,2.795,2.795,47
20181101|2018-09-13 23:00,14,2.795,2.795,2.793,2.793,10
20181101|2018-09-13 23:30,14,2.793,2.795,2.792,2.795,74
20181101|2018-09-14 00:00,14,2.796,2.796,2.795,2.796,25
20181101|2018-09-14 00:30,14,2.795,2.795,2.793,2.793,24
20181101|2018-09-14 01:00,14,2.794,2.795,2.794,2.795,22
20181101|2018-09-14 01:30,14,2.794,2.795,2.794,2.795,22
20181101|2018-09-14 02:00,14,2.796,2.796,2.791,2.793,309
20181101|2018-09-14 02:30,14,2.792,2.796,2.791,2.795,49
20181101|2018-09-14 03:00,14,2.795,2.796,2.794,2.794,42
20181101|2018-09-14 03:30,14,2.794,2.795,2.794,2.794,70
20181101|2018-09-14 04:00,14,2.794,2.794,2.792,2.792,10
20181101|2018-09-14 04:30,14,2.793,2.797,2.791,2.792,72
20181101|2018-09-14 05:00,14,2.793,2.793,2.792,2.792,29
20181101|2018-09-14 05:30,14,2.793,2.797,2.793,2.793,72
20181101|2018-09-14 06:00,14,2.793,2.798,2.793,2.793,118
20181101|2018-09-14 06:30,14,2.792,2.797,2.79,2.794,384
20181101|2018-09-14 07:00,14,2.794,2.8,2.787,2.8,881
20181101|2018-09-14 07:30,14,2.8,2.802,2.78,2.785,1626
20181101|2018-09-14 08:00,14,2.785,2.785,2.763,2.772,5026
20181101|2018-09-14 08:30,14,2.772,2.772,2.758,2.762,3717
20181101|2018-09-14 09:00,14,2.762,2.767,2.758,2.76,2555
20181101|2018-09-14 09:30,14,2.76,2.76,2.754,2.756,2602
20181101|2018-09-14 10:00,14,2.755,2.756,2.748,2.752,3310
20181101|2018-09-14 10:30,14,2.752,2.756,2.749,2.752,2241
20181101|2018-09-14 11:00,14,2.753,2.756,2.751,2.753,1862
20181101|2018-09-14 11:30,14,2.753,2.754,2.75,2.752,1916
20181101|2018-09-14 12:00,14,2.752,2.759,2.75,2.75,2759
20181101|2018-09-14 12:30,14,2.75,2.753,2.75,2.751,1714
20181101|2018-09-14 13:00,14,2.751,2.754,2.749,2.75,5520
20181101|2018-09-14 13:30,14,2.75,2.753,2.748,2.752,1688
20181101|2018-09-14 14:00,14,2.751,2.753,2.75,2.753,362
20181101|2018-09-14 14:30,14,2.753,2.754,2.751,2.752,1049
20181101|2018-09-14 15:00,14,2.752,2.752,2.75,2.751,68
20181101|2018-09-14 15:30,14,2.75,2.752,2.747,2.747,95
20181101|2018-09-16 17:30,17,2.764,2.764,2.76,2.761,55
20181101|2018-09-16 18:00,17,2.761,2.762,2.76,2.762,31
20181101|2018-09-16 18:30,17,2.762,2.763,2.762,2.763,8
20181101|2018-09-16 19:00,17,2.763,2.763,2.761,2.762,30
20181101|2018-09-16 19:30,17,2.763,2.763,2.762,2.762,19
20181101|2018-09-16 20:00,17,2.763,2.765,2.762,2.765,178
20181101|2018-09-16 20:30,17,2.765,2.765,2.764,2.765,53
20181101|2018-09-16 21:00,17,2.765,2.765,2.763,2.764,40
20181101|2018-09-16 21:30,17,2.764,2.765,2.762,2.764,47
20181101|2018-09-16 22:00,17,2.764,2.764,2.764,2.764,10
20181101|2018-09-16 22:30,17,2.763,2.765,2.763,2.764,33
20181101|2018-09-16 23:00,17,2.763,2.764,2.762,2.762,94
20181101|2018-09-16 23:30,17,2.763,2.764,2.762,2.763,33
20181101|2018-09-17 00:00,17,2.764,2.764,2.762,2.763,65
20181101|2018-09-17 00:30,17,2.764,2.764,2.763,2.764,39
20181101|2018-09-17 01:00,17,2.763,2.766,2.763,2.764,56
20181101|2018-09-17 01:30,17,2.765,2.767,2.764,2.767,48
20181101|2018-09-17 02:00,17,2.765,2.766,2.763,2.764,51
20181101|2018-09-17 02:30,17,2.762,2.764,2.762,2.764,31
20181101|2018-09-17 03:00,17,2.764,2.767,2.764,2.766,87
20181101|2018-09-17 03:30,17,2.768,2.769,2.766,2.768,48
20181101|2018-09-17 04:00,17,2.766,2.766,2.765,2.766,37
20181101|2018-09-17 04:30,17,2.764,2.765,2.763,2.765,53
20181101|2018-09-17 05:00,17,2.764,2.767,2.76,2.767,164
20181101|2018-09-17 05:30,17,2.767,2.768,2.763,2.763,91
20181101|2018-09-17 06:00,17,2.763,2.764,2.759,2.76,197
20181101|2018-09-17 06:30,17,2.76,2.767,2.759,2.761,353
20181101|2018-09-17 07:00,17,2.761,2.77,2.76,2.769,887
20181101|2018-09-17 07:30,17,2.768,2.776,2.765,2.771,2067
20181101|2018-09-17 08:00,17,2.771,2.777,2.766,2.769,5467
20181101|2018-09-17 08:30,17,2.769,2.788,2.768,2.784,5186
20181101|2018-09-17 09:00,17,2.783,2.793,2.782,2.788,3649
20181101|2018-09-17 09:30,17,2.789,2.795,2.786,2.786,2610
20181101|2018-09-17 10:00,17,2.787,2.79,2.782,2.789,2349
20181101|2018-09-17 10:30,17,2.79,2.793,2.783,2.787,2528
20181101|2018-09-17 11:00,17,2.788,2.789,2.782,2.783,1862
20181101|2018-09-17 11:30,17,2.784,2.785,2.78,2.783,1729
20181101|2018-09-17 12:00,17,2.783,2.784,2.777,2.778,2425
20181101|2018-09-17 12:30,17,2.778,2.782,2.775,2.777,2045
20181101|2018-09-17 13:00,17,2.777,2.781,2.774,2.78,3479
20181101|2018-09-17 13:30,17,2.78,2.783,2.777,2.778,1099
20181101|2018-09-17 14:00,17,2.779,2.78,2.777,2.778,492
20181101|2018-09-17 14:30,17,2.778,2.781,2.776,2.777,500
20181101|2018-09-17 15:00,17,2.777,2.78,2.777,2.779,131
20181101|2018-09-17 15:30,17,2.779,2.782,2.779,2.781,76
20181101|2018-09-17 17:00,18,2.78,2.785,2.778,2.783,116
20181101|2018-09-17 17:30,18,2.782,2.783,2.779,2.779,70
20181101|2018-09-17 18:00,18,2.782,2.783,2.78,2.781,29
20181101|2018-09-17 18:30,18,2.781,2.783,2.781,2.783,15
20181101|2018-09-17 19:00,18,2.783,2.784,2.78,2.783,50
20181101|2018-09-17 19:30,18,2.782,2.784,2.781,2.783,21
20181101|2018-09-17 20:00,18,2.784,2.786,2.784,2.786,71
20181101|2018-09-17 20:30,18,2.786,2.79,2.786,2.79,302
20181101|2018-09-17 21:00,18,2.79,2.79,2.788,2.789,43
20181101|2018-09-17 21:30,18,2.788,2.791,2.788,2.788,55
20181101|2018-09-17 22:00,18,2.789,2.79,2.789,2.789,8
20181101|2018-09-17 22:30,18,2.79,2.791,2.789,2.791,36
20181101|2018-09-17 23:00,18,2.79,2.79,2.79,2.79,2
20181101|2018-09-17 23:30,18,2.79,2.793,2.79,2.791,389
20181101|2018-09-18 00:00,18,2.792,2.793,2.79,2.792,22
20181101|2018-09-18 00:30,18,2.792,2.796,2.792,2.794,75
20181101|2018-09-18 01:00,18,2.793,2.793,2.791,2.792,17
20181101|2018-09-18 01:30,18,2.792,2.794,2.792,2.794,17
20181101|2018-09-18 02:00,18,2.792,2.792,2.788,2.788,34
20181101|2018-09-18 02:30,18,2.788,2.789,2.786,2.789,70
20181101|2018-09-18 03:00,18,2.788,2.792,2.788,2.791,113
20181101|2018-09-18 03:30,18,2.791,2.794,2.791,2.794,26
20181101|2018-09-18 04:00,18,2.793,2.794,2.789,2.79,49
20181101|2018-09-18 04:30,18,2.789,2.792,2.786,2.79,165
20181101|2018-09-18 05:00,18,2.79,2.792,2.788,2.79,75
20181101|2018-09-18 05:30,18,2.789,2.793,2.789,2.791,92
20181101|2018-09-18 06:00,18,2.791,2.793,2.777,2.781,847
20181101|2018-09-18 06:30,18,2.782,2.788,2.78,2.788,305
20181101|2018-09-18 07:00,18,2.787,2.791,2.782,2.786,793
20181101|2018-09-18 07:30,18,2.786,2.806,2.785,2.802,2731
20181101|2018-09-18 08:00,18,2.803,2.805,2.795,2.8,3250
20181101|2018-09-18 08:30,18,2.8,2.822,2.796,2.822,4835
20181101|2018-09-18 09:00,18,2.821,2.849,2.819,2.839,5122
20181101|2018-09-18 09:30,18,2.839,2.847,2.838,2.846,3396
20181101|2018-09-18 10:00,18,2.846,2.853,2.846,2.849,3969
20181101|2018-09-18 10:30,18,2.848,2.86,2.847,2.856,3328
20181101|2018-09-18 11:00,18,2.856,2.864,2.854,2.859,2961
20181101|2018-09-18 11:30,18,2.858,2.861,2.855,2.861,2808
20181101|2018-09-18 12:00,18,2.86,2.885,2.858,2.874,5162
20181101|2018-09-18 12:30,18,2.875,2.882,2.871,2.879,3003
20181101|2018-09-18 13:00,18,2.879,2.899,2.878,2.897,6665
20181101|2018-09-18 13:30,18,2.896,2.897,2.886,2.888,2424
20181101|2018-09-18 14:00,18,2.888,2.889,2.885,2.888,838
20181101|2018-09-18 14:30,18,2.888,2.889,2.883,2.884,1231
20181101|2018-09-18 15:00,18,2.883,2.888,2.883,2.884,304
20181101|2018-09-18 15:30,18,2.885,2.891,2.884,2.891,363
20181101|2018-09-18 17:00,19,2.893,2.893,2.889,2.892,59
20181101|2018-09-18 17:30,19,2.892,2.895,2.892,2.895,35
20181101|2018-09-18 18:00,19,2.894,2.896,2.892,2.896,30
20181101|2018-09-18 18:30,19,2.895,2.895,2.892,2.893,34
20181101|2018-09-18 19:00,19,2.893,2.893,2.889,2.89,203
20181101|2018-09-18 19:30,19,2.89,2.89,2.889,2.89,50
20181101|2018-09-18 20:00,19,2.89,2.891,2.889,2.891,80
20181101|2018-09-18 20:30,19,2.892,2.892,2.891,2.891,100
20181101|2018-09-18 21:00,19,2.89,2.892,2.89,2.89,49
20181101|2018-09-18 21:30,19,2.89,2.891,2.889,2.891,18
20181101|2018-09-18 22:00,19,2.89,2.892,2.889,2.892,42
20181101|2018-09-18 22:30,19,2.891,2.891,2.89,2.891,54
20181101|2018-09-18 23:00,19,2.89,2.892,2.89,2.891,65
20181101|2018-09-18 23:30,19,2.89,2.89,2.889,2.89,51
20181101|2018-09-19 00:00,19,2.889,2.89,2.888,2.888,37
20181101|2018-09-19 00:30,19,2.888,2.889,2.887,2.887,32
20181101|2018-09-19 01:00,19,2.887,2.888,2.886,2.888,81
20181101|2018-09-19 01:30,19,2.888,2.891,2.888,2.89,97
20181101|2018-09-19 02:00,19,2.889,2.891,2.889,2.89,128
20181101|2018-09-19 02:30,19,2.89,2.897,2.887,2.895,297
20181101|2018-09-19 03:00,19,2.895,2.896,2.89,2.89,126
20181101|2018-09-19 03:30,19,2.891,2.895,2.891,2.891,93
20181101|2018-09-19 04:00,19,2.892,2.894,2.892,2.893,52
20181101|2018-09-19 04:30,19,2.893,2.896,2.893,2.894,73
20181101|2018-09-19 05:00,19,2.895,2.9,2.894,2.898,327
20181101|2018-09-19 05:30,19,2.898,2.899,2.895,2.898,147
20181101|2018-09-19 06:00,19,2.897,2.899,2.896,2.899,845
20181101|2018-09-19 06:30,19,2.899,2.902,2.895,2.896,1607
20181101|2018-09-19 07:00,19,2.895,2.908,2.889,2.905,2079
20181101|2018-09-19 07:30,19,2.905,2.906,2.878,2.882,3247
20181101|2018-09-19 08:00,19,2.883,2.897,2.882,2.891,3559
20181101|2018-09-19 08:30,19,2.891,2.906,2.891,2.898,4227
20181101|2018-09-19 09:00,19,2.898,2.899,2.883,2.893,2902
20181101|2018-09-19 09:30,19,2.893,2.898,2.885,2.889,2529
20181101|2018-09-19 10:00,19,2.889,2.895,2.885,2.885,2401
20181101|2018-09-19 10:30,19,2.886,2.893,2.884,2.889,2052
20181101|2018-09-19 11:00,19,2.889,2.889,2.879,2.883,2767
20181101|2018-09-19 11:30,19,2.884,2.887,2.879,2.879,1875
20181101|2018-09-19 12:00,19,2.878,2.886,2.878,2.885,1532
20181101|2018-09-19 12:30,19,2.885,2.891,2.878,2.89,2088
20181101|2018-09-19 13:00,19,2.891,2.892,2.88,2.88,4181
20181101|2018-09-19 13:30,19,2.881,2.886,2.881,2.885,1221
20181101|2018-09-19 14:00,19,2.886,2.887,2.88,2.881,399
20181101|2018-09-19 14:30,19,2.881,2.881,2.875,2.875,493
20181101|2018-09-19 15:00,19,2.876,2.876,2.872,2.875,456
20181101|2018-09-19 15:30,19,2.876,2.884,2.875,2.882,137
20181101|2018-09-19 17:00,20,2.882,2.887,2.881,2.884,37
20181101|2018-09-19 17:30,20,2.884,2.884,2.882,2.884,19
20181101|2018-09-19 18:00,20,2.883,2.883,2.883,2.883,1
20181101|2018-09-19 18:30,20,2.882,2.884,2.882,2.882,17
20181101|2018-09-19 19:00,20,2.883,2.886,2.883,2.885,29
20181101|2018-09-19 19:30,20,2.885,2.885,2.881,2.883,77
20181101|2018-09-19 20:00,20,2.884,2.887,2.884,2.887,68
20181101|2018-09-19 20:30,20,2.887,2.888,2.886,2.887,63
20181101|2018-09-19 21:00,20,2.886,2.891,2.885,2.889,136
20181101|2018-09-19 21:30,20,2.889,2.89,2.888,2.888,21
20181101|2018-09-19 22:00,20,2.889,2.889,2.888,2.888,7
20181101|2018-09-19 22:30,20,2.888,2.889,2.886,2.886,21
20181101|2018-09-19 23:00,20,2.886,2.887,2.885,2.885,24
20181101|2018-09-19 23:30,20,2.885,2.886,2.884,2.884,27
20181101|2018-09-20 00:00,20,2.884,2.887,2.884,2.886,27
20181101|2018-09-20 00:30,20,2.886,2.888,2.885,2.887,55
20181101|2018-09-20 01:00,20,2.887,2.887,2.881,2.883,77
20181101|2018-09-20 01:30,20,2.882,2.885,2.882,2.882,44
20181101|2018-09-20 02:00,20,2.883,2.883,2.881,2.881,38
20181101|2018-09-20 02:30,20,2.881,2.882,2.881,2.882,29
20181101|2018-09-20 03:00,20,2.881,2.881,2.878,2.879,136
20181101|2018-09-20 03:30,20,2.879,2.881,2.877,2.878,76
20181101|2018-09-20 04:00,20,2.877,2.879,2.876,2.876,97
20181101|2018-09-20 04:30,20,2.876,2.881,2.875,2.88,199
20181101|2018-09-20 05:00,20,2.879,2.879,2.877,2.877,90
20181101|2018-09-20 05:30,20,2.878,2.884,2.878,2.882,227
20181101|2018-09-20 06:00,20,2.882,2.889,2.881,2.886,335
20181101|2018-09-20 06:30,20,2.887,2.902,2.88,2.899,1249
20181101|2018-09-20 07:00,20,2.9,2.902,2.886,2.893,1265
20181101|2018-09-20 07:30,20,2.894,2.902,2.882,2.897,2081
20181101|2018-09-20 08:00,20,2.898,2.909,2.898,2.904,3410
20181101|2018-09-20 08:30,20,2.904,2.91,2.901,2.902,4084
20181101|2018-09-20 09:00,20,2.901,2.902,2.885,2.885,3524
20181101|2018-09-20 09:30,20,2.885,2.913,2.875,2.909,4729
20181101|2018-09-20 10:00,20,2.91,2.93,2.91,2.923,5671
20181101|2018-09-20 10:30,20,2.923,2.95,2.923,2.945,6272
20181101|2018-09-20 11:00,20,2.945,2.975,2.945,2.972,6627
20181101|2018-09-20 11:30,20,2.972,2.972,2.957,2.96,4774
20181101|2018-09-20 12:00,20,2.961,2.969,2.959,2.968,4172
20181101|2018-09-20 12:30,20,2.968,2.973,2.964,2.971,4617
20181101|2018-09-20 13:00,20,2.971,2.972,2.958,2.96,6331
20181101|2018-09-20 13:30,20,2.96,2.962,2.942,2.946,3778
20181101|2018-09-20 14:00,20,2.947,2.95,2.942,2.949,1187
20181101|2018-09-20 14:30,20,2.949,2.951,2.941,2.948,1963
20181101|2018-09-20 15:00,20,2.947,2.951,2.946,2.949,600
20181101|2018-09-20 15:30,20,2.949,2.952,2.945,2.947,291
20181101|2018-09-20 17:00,21,2.952,2.954,2.948,2.952,91
20181101|2018-09-20 17:30,21,2.951,2.952,2.95,2.95,65
20181101|2018-09-20 18:00,21,2.951,2.954,2.949,2.949,342
20181101|2018-09-20 18:30,21,2.95,2.95,2.948,2.948,49
20181101|2018-09-20 19:00,21,2.948,2.949,2.946,2.947,207
20181101|2018-09-20 19:30,21,2.947,2.948,2.947,2.947,66
20181101|2018-09-20 20:00,21,2.947,2.949,2.946,2.948,73
20181101|2018-09-20 20:30,21,2.948,2.95,2.948,2.949,65
20181101|2018-09-20 21:00,21,2.949,2.95,2.946,2.947,47
20181101|2018-09-20 21:30,21,2.947,2.948,2.945,2.948,110
20181101|2018-09-20 22:00,21,2.948,2.948,2.946,2.946,25
20181101|2018-09-20 22:30,21,2.947,2.948,2.947,2.947,79
20181101|2018-09-20 23:00,21,2.947,2.948,2.946,2.948,56
20181101|2018-09-20 23:30,21,2.947,2.948,2.947,2.948,11
20181101|2018-09-21 00:00,21,2.947,2.951,2.947,2.95,158
20181101|2018-09-21 00:30,21,2.949,2.951,2.949,2.951,42
20181101|2018-09-21 01:00,21,2.95,2.95,2.947,2.948,113
20181101|2018-09-21 01:30,21,2.946,2.95,2.946,2.946,106
20181101|2018-09-21 02:00,21,2.946,2.947,2.944,2.944,213
20181101|2018-09-21 02:30,21,2.944,2.948,2.944,2.947,102
20181101|2018-09-21 03:00,21,2.946,2.949,2.946,2.947,192
20181101|2018-09-21 03:30,21,2.948,2.949,2.947,2.948,111
20181101|2018-09-21 04:00,21,2.947,2.948,2.942,2.942,254
20181101|2018-09-21 04:30,21,2.942,2.945,2.942,2.943,137
20181101|2018-09-21 05:00,21,2.942,2.946,2.941,2.942,172
20181101|2018-09-21 05:30,21,2.942,2.942,2.939,2.941,512
20181101|2018-09-21 06:00,21,2.941,2.944,2.939,2.94,729
20181101|2018-09-21 06:30,21,2.941,2.942,2.939,2.94,1155
20181101|2018-09-21 07:00,21,2.94,2.941,2.931,2.937,3429
20181101|2018-09-21 07:30,21,2.938,2.951,2.938,2.949,4019
20181101|2018-09-21 08:00,21,2.949,2.965,2.948,2.963,8772
20181101|2018-09-21 08:30,21,2.963,2.979,2.963,2.971,9116
20181101|2018-09-21 09:00,21,2.971,2.981,2.961,2.963,7108
20181101|2018-09-21 09:30,21,2.963,2.976,2.962,2.968,5021
20181101|2018-09-21 10:00,21,2.968,2.973,2.959,2.968,5395
20181101|2018-09-21 10:30,21,2.967,2.973,2.964,2.967,4100
20181101|2018-09-21 11:00,21,2.966,2.98,2.965,2.98,4630
20181101|2018-09-21 11:30,21,2.98,2.982,2.971,2.977,4005
20181101|2018-09-21 12:00,21,2.977,2.978,2.966,2.974,3235
20181101|2018-09-21 12:30,21,2.973,2.977,2.971,2.977,2020
20181101|2018-09-21 13:00,21,2.977,2.979,2.97,2.976,7440
20181101|2018-09-21 13:30,21,2.977,2.978,2.974,2.976,2758
20181101|2018-09-21 14:00,21,2.976,2.977,2.973,2.976,852
20181101|2018-09-21 14:30,21,2.976,2.979,2.975,2.976,1600
20181101|2018-09-21 15:00,21,2.977,2.978,2.973,2.974,428
20181101|2018-09-21 15:30,21,2.974,2.978,2.972,2.978,236
20181101|2018-09-23 17:00,24,2.979,2.979,2.952,2.959,1000
20181101|2018-09-23 17:30,24,2.96,2.96,2.958,2.958,145
20181101|2018-09-23 18:00,24,2.959,2.962,2.959,2.962,114
20181101|2018-09-23 18:30,24,2.963,2.963,2.961,2.961,117
20181101|2018-09-23 19:00,24,2.961,2.963,2.957,2.96,244
20181101|2018-09-23 19:30,24,2.961,2.962,2.96,2.961,42
20181101|2018-09-23 20:00,24,2.96,2.961,2.958,2.96,40
20181101|2018-09-23 20:30,24,2.96,2.961,2.959,2.961,51
20181101|2018-09-23 21:00,24,2.961,2.962,2.961,2.962,6
20181101|2018-09-23 21:30,24,2.96,2.962,2.96,2.961,26
20181101|2018-09-23 22:00,24,2.961,2.962,2.96,2.961,7
20181101|2018-09-23 22:30,24,2.961,2.963,2.96,2.963,54
20181101|2018-09-23 23:00,24,2.962,2.963,2.962,2.963,23
20181101|2018-09-23 23:30,24,2.962,2.962,2.96,2.961,63
20181101|2018-09-24 00:00,24,2.961,2.963,2.96,2.963,74
20181101|2018-09-24 00:30,24,2.962,2.962,2.959,2.961,96
20181101|2018-09-24 01:00,24,2.961,2.963,2.96,2.963,50
20181101|2018-09-24 01:30,24,2.962,2.963,2.962,2.963,55
20181101|2018-09-24 02:00,24,2.964,2.964,2.955,2.956,576
20181101|2018-09-24 02:30,24,2.956,2.962,2.955,2.962,177
20181101|2018-09-24 03:00,24,2.962,2.965,2.962,2.965,83
20181101|2018-09-24 03:30,24,2.965,2.965,2.963,2.965,141
20181101|2018-09-24 04:00,24,2.965,2.965,2.964,2.965,44
20181101|2018-09-24 04:30,24,2.966,2.97,2.966,2.968,275
20181101|2018-09-24 05:00,24,2.968,2.973,2.967,2.973,182
20181101|2018-09-24 05:30,24,2.973,2.979,2.971,2.976,468
20181101|2018-09-24 06:00,24,2.975,2.975,2.962,2.964,730
20181101|2018-09-24 06:30,24,2.964,2.971,2.959,2.959,813
20181101|2018-09-24 07:00,24,2.958,2.968,2.95,2.967,2568
20181101|2018-09-24 07:30,24,2.968,2.998,2.964,2.986,6141
20181101|2018-09-24 08:00,24,2.986,2.993,2.981,2.991,5471
20181101|2018-09-24 08:30,24,2.99,3.018,2.99,3.011,12061
20181101|2018-09-24 09:00,24,3.012,3.022,3.011,3.018,7179
20181101|2018-09-24 09:30,24,3.018,3.031,3.014,3.017,7145
20181101|2018-09-24 10:00,24,3.017,3.023,3.016,3.021,4608
20181101|2018-09-24 10:30,24,3.021,3.029,3.02,3.029,4107
20181101|2018-09-24 11:00,24,3.029,3.033,3.026,3.027,4756
20181101|2018-09-24 11:30,24,3.026,3.031,3.023,3.03,4075
20181101|2018-09-24 12:00,24,3.03,3.031,3.022,3.028,4006
20181101|2018-09-24 12:30,24,3.028,3.034,3.028,3.033,3311
20181101|2018-09-24 13:00,24,3.033,3.034,3.027,3.03,9758
20181101|2018-09-24 13:30,24,3.03,3.037,3.029,3.035,2880
20181101|2018-09-24 14:00,24,3.035,3.035,3.032,3.033,1154
20181101|2018-09-24 14:30,24,3.033,3.036,3.033,3.034,1434
20181101|2018-09-24 15:00,24,3.033,3.038,3.033,3.035,563
20181101|2018-09-24 15:30,24,3.036,3.036,3.031,3.034,922
20181101|2018-09-24 17:00,25,3.033,3.036,3.032,3.034,238
20181101|2018-09-24 17:30,25,3.034,3.036,3.033,3.035,80
20181101|2018-09-24 18:00,25,3.035,3.043,3.035,3.035,429
20181101|2018-09-24 18:30,25,3.036,3.037,3.036,3.036,114
20181101|2018-09-24 19:00,25,3.036,3.038,3.036,3.036,135
20181101|2018-09-24 19:30,25,3.037,3.039,3.036,3.037,441
20181101|2018-09-24 20:00,25,3.038,3.038,3.035,3.035,171
20181101|2018-09-24 20:30,25,3.035,3.037,3.034,3.036,151
20181101|2018-09-24 21:00,25,3.036,3.038,3.036,3.037,110
20181101|2018-09-24 21:30,25,3.036,3.036,3.035,3.036,100
20181101|2018-09-24 22:00,25,3.035,3.036,3.035,3.035,57
20181101|2018-09-24 22:30,25,3.034,3.037,3.034,3.035,112
20181101|2018-09-24 23:00,25,3.036,3.038,3.034,3.036,132
20181101|2018-09-24 23:30,25,3.035,3.037,3.035,3.035,70
20181101|2018-09-25 00:00,25,3.035,3.036,3.034,3.035,154
20181101|2018-09-25 00:30,25,3.036,3.037,3.035,3.036,82
20181101|2018-09-25 01:00,25,3.036,3.037,3.034,3.035,138
20181101|2018-09-25 01:30,25,3.036,3.037,3.035,3.037,133
20181101|2018-09-25 02:00,25,3.036,3.039,3.035,3.038,275
20181101|2018-09-25 02:30,25,3.039,3.04,3.037,3.04,273
20181101|2018-09-25 03:00,25,3.04,3.043,3.04,3.042,312
20181101|2018-09-25 03:30,25,3.042,3.045,3.04,3.042,823
20181101|2018-09-25 04:00,25,3.041,3.045,3.04,3.044,411
20181101|2018-09-25 04:30,25,3.044,3.047,3.043,3.047,757
20181101|2018-09-25 05:00,25,3.047,3.053,3.045,3.047,935
20181101|2018-09-25 05:30,25,3.047,3.047,3.04,3.042,1081
20181101|2018-09-25 06:00,25,3.042,3.043,3.035,3.035,2621
20181101|2018-09-25 06:30,25,3.036,3.036,3.017,3.02,5978
20181101|2018-09-25 07:00,25,3.019,3.041,3.013,3.037,7888
20181101|2018-09-25 07:30,25,3.038,3.044,3.033,3.04,6691
20181101|2018-09-25 08:00,25,3.04,3.042,3.017,3.026,14960
20181101|2018-09-25 08:30,25,3.027,3.036,3.026,3.032,8020
20181101|2018-09-25 09:00,25,3.031,3.044,3.031,3.042,8144
20181101|2018-09-25 09:30,25,3.042,3.048,3.035,3.037,7494
20181101|2018-09-25 10:00,25,3.037,3.044,3.032,3.034,6034
20181101|2018-09-25 10:30,25,3.034,3.04,3.032,3.034,3962
20181101|2018-09-25 11:00,25,3.034,3.043,3.032,3.041,5835
20181101|2018-09-25 11:30,25,3.041,3.044,3.038,3.042,4183
20181101|2018-09-25 12:00,25,3.043,3.057,3.041,3.053,9482
20181101|2018-09-25 12:30,25,3.053,3.06,3.051,3.052,6140
20181101|2018-09-25 13:00,25,3.052,3.062,3.051,3.057,10977
20181101|2018-09-25 13:30,25,3.058,3.058,3.05,3.051,4894
20181101|2018-09-25 14:00,25,3.051,3.052,3.046,3.049,2455
20181101|2018-09-25 14:30,25,3.049,3.052,3.047,3.048,1821
20181101|2018-09-25 15:00,25,3.049,3.051,3.048,3.05,1136
20181101|2018-09-25 15:30,25,3.051,3.053,3.047,3.049,956
20181101|2018-09-25 17:00,26,3.049,3.051,3.047,3.048,231
20181101|2018-09-25 17:30,26,3.048,3.049,3.047,3.048,46
20181101|2018-09-25 18:00,26,3.047,3.048,3.046,3.046,33
20181101|2018-09-25 18:30,26,3.046,3.049,3.045,3.048,113
20181101|2018-09-25 19:00,26,3.047,3.049,3.046,3.049,131
20181101|2018-09-25 19:30,26,3.048,3.049,3.047,3.048,61
20181101|2018-09-25 20:00,26,3.048,3.05,3.047,3.048,30
20181101|2018-09-25 20:30,26,3.049,3.05,3.045,3.047,139
20181101|2018-09-25 21:00,26,3.047,3.047,3.044,3.046,83
20181101|2018-09-25 21:30,26,3.045,3.046,3.042,3.043,109
20181101|2018-09-25 22:00,26,3.043,3.045,3.042,3.043,74
20181101|2018-09-25 22:30,26,3.043,3.044,3.042,3.043,98
20181101|2018-09-25 23:00,26,3.044,3.045,3.043,3.044,72
20181101|2018-09-25 23:30,26,3.044,3.046,3.044,3.045,117
20181101|2018-09-26 00:00,26,3.046,3.051,3.045,3.049,247
20181101|2018-09-26 00:30,26,3.049,3.049,3.046,3.048,107
20181101|2018-09-26 01:00,26,3.048,3.049,3.045,3.045,72
20181101|2018-09-26 01:30,26,3.045,3.046,3.042,3.044,165
20181101|2018-09-26 02:00,26,3.045,3.045,3.043,3.043,247
20181101|2018-09-26 02:30,26,3.044,3.045,3.041,3.045,168
20181101|2018-09-26 03:00,26,3.045,3.045,3.041,3.045,333
20181101|2018-09-26 03:30,26,3.045,3.045,3.044,3.044,144
20181101|2018-09-26 04:00,26,3.044,3.045,3.039,3.042,490
20181101|2018-09-26 04:30,26,3.042,3.042,3.04,3.041,271
20181101|2018-09-26 05:00,26,3.042,3.043,3.034,3.035,881
20181101|2018-09-26 05:30,26,3.036,3.036,3.033,3.034,532
20181101|2018-09-26 06:00,26,3.034,3.034,3.028,3.033,1458
20181101|2018-09-26 06:30,26,3.033,3.035,3.028,3.029,1178
20181101|2018-09-26 07:00,26,3.03,3.043,3.028,3.04,2941
20181101|2018-09-26 07:30,26,3.041,3.058,3.039,3.045,8444
20181101|2018-09-26 08:00,26,3.045,3.051,3.034,3.041,9231
20181101|2018-09-26 08:30,26,3.041,3.054,3.04,3.042,7618
20181101|2018-09-26 09:00,26,3.041,3.051,3.041,3.047,4741
20181101|2018-09-26 09:30,26,3.047,3.053,3.047,3.051,5210
20181101|2018-09-26 10:00,26,3.051,3.062,3.048,3.057,8833
20181101|2018-09-26 10:30,26,3.057,3.057,3.049,3.052,4638
20181101|2018-09-26 11:00,26,3.051,3.058,3.049,3.053,4607
20181101|2018-09-26 11:30,26,3.053,3.054,3.044,3.046,4084
20181101|2018-09-26 12:00,26,3.046,3.047,3.026,3.03,8879
20181101|2018-09-26 12:30,26,3.03,3.032,2.978,3.008,30037
20181101|2018-09-26 13:00,26,3.006,3.009,2.966,2.981,47217
20181101|2018-09-26 13:30,26,2.981,2.985,2.977,2.978,5864
20181101|2018-09-26 14:00,26,2.978,2.982,2.977,2.981,1422
20181101|2018-09-26 14:30,26,2.981,2.983,2.978,2.979,1495
20181101|2018-09-26 15:00,26,2.98,2.98,2.971,2.972,1299
20181101|2018-09-26 15:30,26,2.972,2.973,2.968,2.97,1048
20181101|2018-09-26 17:00,27,2.972,2.976,2.968,2.969,336
20181101|2018-09-26 17:30,27,2.968,2.971,2.968,2.969,167
20181101|2018-09-26 18:00,27,2.969,2.972,2.969,2.972,80
20181101|2018-09-26 18:30,27,2.972,2.972,2.97,2.97,109
20181101|2018-09-26 19:00,27,2.97,2.97,2.965,2.968,496
20181101|2018-09-26 19:30,27,2.969,2.969,2.967,2.967,68
20181101|2018-09-26 20:00,27,2.967,2.969,2.967,2.968,104
20181101|2018-09-26 20:30,27,2.968,2.97,2.968,2.968,62
20181101|2018-09-26 21:00,27,2.968,2.969,2.966,2.966,68
20181101|2018-09-26 21:30,27,2.966,2.967,2.966,2.966,141
20181101|2018-09-26 22:00,27,2.966,2.967,2.965,2.965,98
20181101|2018-09-26 22:30,27,2.966,2.968,2.963,2.968,407
20181101|2018-09-26 23:00,27,2.968,2.97,2.968,2.969,120
20181101|2018-09-26 23:30,27,2.969,2.972,2.969,2.97,217
20181101|2018-09-27 00:00,27,2.97,2.971,2.966,2.966,128
20181101|2018-09-27 00:30,27,2.967,2.968,2.964,2.964,312
20181101|2018-09-27 01:00,27,2.964,2.97,2.964,2.968,260
20181101|2018-09-27 01:30,27,2.968,2.969,2.967,2.968,180
20181101|2018-09-27 02:00,27,2.967,2.97,2.967,2.97,181
20181101|2018-09-27 02:30,27,2.969,2.972,2.967,2.97,365
20181101|2018-09-27 03:00,27,2.97,2.97,2.968,2.969,178
20181101|2018-09-27 03:30,27,2.969,2.972,2.969,2.971,225
20181101|2018-09-27 04:00,27,2.971,2.971,2.968,2.968,171
20181101|2018-09-27 04:30,27,2.968,2.969,2.966,2.968,269
20181101|2018-09-27 05:00,27,2.968,2.969,2.967,2.969,266
20181101|2018-09-27 05:30,27,2.969,2.969,2.967,2.969,214
20181101|2018-09-27 06:00,27,2.969,2.978,2.968,2.974,1243
20181101|2018-09-27 06:30,27,2.974,2.981,2.972,2.98,1986
20181101|2018-09-27 07:00,27,2.98,2.99,2.975,2.986,5468
20181101|2018-09-27 07:30,27,2.986,2.995,2.985,2.994,4449
20181101|2018-09-27 08:00,27,2.993,3.009,2.993,3.009,13799
20181101|2018-09-27 08:30,27,3.008,3.015,3.005,3.01,8916
20181101|2018-09-27 09:00,27,3.01,3.026,3.008,3.021,10893
20181101|2018-09-27 09:30,27,3.022,3.067,3.022,3.047,34368
20181101|2018-09-27 10:00,27,3.048,3.065,3.047,3.056,14294
20181101|2018-09-27 10:30,27,3.056,3.065,3.051,3.062,7554
20181101|2018-09-27 11:00,27,3.062,3.111,3.061,3.093,27069
20181101|2018-09-27 11:30,27,3.093,3.099,3.077,3.081,8247
20181101|2018-09-27 12:00,27,3.081,3.086,3.069,3.086,10451
20181101|2018-09-27 12:30,27,3.086,3.088,3.07,3.071,7604
20181101|2018-09-27 13:00,27,3.071,3.078,3.048,3.051,18469
20181101|2018-09-27 13:30,27,3.052,3.059,3.046,3.054,5509
20181101|2018-09-27 14:00,27,3.054,3.06,3.053,3.06,1488
20181101|2018-09-27 14:30,27,3.061,3.066,3.052,3.052,2471
20181101|2018-09-27 15:00,27,3.052,3.058,3.052,3.053,734
20181101|2018-09-27 15:30,27,3.054,3.059,3.053,3.059,790
20181101|2018-09-27 17:00,28,3.057,3.061,3.056,3.059,211
20181101|2018-09-27 17:30,28,3.058,3.058,3.048,3.05,536
20181101|2018-09-27 18:00,28,3.049,3.053,3.049,3.053,86
20181101|2018-09-27 18:30,28,3.053,3.056,3.053,3.056,97
20181101|2018-09-27 19:00,28,3.055,3.061,3.053,3.059,250
20181101|2018-09-27 19:30,28,3.059,3.059,3.057,3.059,114
20181101|2018-09-27 20:00,28,3.059,3.062,3.058,3.059,115
20181101|2018-09-27 20:30,28,3.058,3.059,3.057,3.057,116
20181101|2018-09-27 21:00,28,3.056,3.057,3.052,3.052,86
20181101|2018-09-27 21:30,28,3.052,3.052,3.05,3.052,64
20181101|2018-09-27 22:00,28,3.052,3.054,3.051,3.053,90
20181101|2018-09-27 22:30,28,3.054,3.056,3.052,3.054,125
20181101|2018-09-27 23:00,28,3.055,3.056,3.054,3.055,70
20181101|2018-09-27 23:30,28,3.056,3.057,3.055,3.056,81
20181101|2018-09-28 00:00,28,3.056,3.056,3.054,3.056,97
20181101|2018-09-28 00:30,28,3.055,3.058,3.055,3.056,78
20181101|2018-09-28 01:00,28,3.055,3.055,3.046,3.047,440
20181101|2018-09-28 01:30,28,3.046,3.049,3.045,3.049,192
20181101|2018-09-28 02:00,28,3.049,3.053,3.047,3.047,386
20181101|2018-09-28 02:30,28,3.047,3.048,3.039,3.044,626
20181101|2018-09-28 03:00,28,3.043,3.044,3.04,3.043,195
20181101|2018-09-28 03:30,28,3.043,3.046,3.041,3.042,194
20181101|2018-09-28 04:00,28,3.042,3.05,3.042,3.048,191
20181101|2018-09-28 04:30,28,3.049,3.052,3.043,3.048,428
20181101|2018-09-28 05:00,28,3.048,3.048,3.029,3.039,1071
20181101|2018-09-28 05:30,28,3.039,3.047,3.036,3.044,919
20181101|2018-09-28 06:00,28,3.045,3.045,3.027,3.03,1493
20181101|2018-09-28 06:30,28,3.031,3.036,3.023,3.03,1959
20181101|2018-09-28 07:00,28,3.029,3.029,2.997,3.001,7774
20181101|2018-09-28 07:30,28,3,3.006,2.98,2.994,12440
20181101|2018-09-28 08:00,28,2.994,3.011,2.986,3.006,11678
20181101|2018-09-28 08:30,28,3.007,3.01,2.981,2.983,12804
20181101|2018-09-28 09:00,28,2.982,2.989,2.977,2.983,8019
20181101|2018-09-28 09:30,28,2.983,2.998,2.982,2.993,5403
20181101|2018-09-28 10:00,28,2.994,3.001,2.991,2.997,5304
20181101|2018-09-28 10:30,28,2.996,3.008,2.995,3.005,5099
20181101|2018-09-28 11:00,28,3.005,3.013,2.997,2.999,6124
20181101|2018-09-28 11:30,28,3,3,2.992,2.994,4233
20181101|2018-09-28 12:00,28,2.995,2.997,2.989,2.992,4233
20181101|2018-09-28 12:30,28,2.992,3.006,2.991,3.006,5285
20181101|2018-09-28 13:00,28,3.006,3.012,3,3.008,14240
20181101|2018-09-28 13:30,28,3.008,3.012,3.005,3.009,3106
20181101|2018-09-28 14:00,28,3.009,3.011,3.008,3.01,719
20181101|2018-09-28 14:30,28,3.009,3.01,3.003,3.006,1339
20181101|2018-09-28 15:00,28,3.005,3.006,2.998,3,1191
20181101|2018-09-28 15:30,28,2.999,3.003,2.998,3.001,602
20181101|2018-09-30 17:00,1,3.007,3.019,3.001,3.012,1484
20181101|2018-09-30 17:30,1,3.012,3.018,3.01,3.017,159
20181101|2018-09-30 18:00,1,3.017,3.018,3.015,3.017,85
20181101|2018-09-30 18:30,1,3.017,3.028,3.017,3.024,333
20181101|2018-09-30 19:00,1,3.024,3.025,3.017,3.017,212
20181101|2018-09-30 19:30,1,3.018,3.019,3.017,3.017,63
20181101|2018-09-30 20:00,1,3.018,3.018,3.014,3.014,93
20181101|2018-09-30 20:30,1,3.015,3.019,3.015,3.019,74
20181101|2018-09-30 21:00,1,3.018,3.019,3.016,3.018,99
20181101|2018-09-30 21:30,1,3.019,3.024,3.019,3.022,152
20181101|2018-09-30 22:00,1,3.022,3.025,3.021,3.024,59
20181101|2018-09-30 22:30,1,3.025,3.026,3.023,3.024,102
20181101|2018-09-30 23:00,1,3.024,3.028,3.022,3.027,150
20181101|2018-09-30 23:30,1,3.026,3.026,3.019,3.021,248
20181101|2018-10-01 00:00,1,3.021,3.025,3.019,3.02,124
20181101|2018-10-01 00:30,1,3.019,3.026,3.015,3.023,300
20181101|2018-10-01 01:00,1,3.023,3.025,3.018,3.021,207
20181101|2018-10-01 01:30,1,3.02,3.02,3.016,3.017,112
20181101|2018-10-01 02:00,1,3.017,3.02,3.015,3.018,321
20181101|2018-10-01 02:30,1,3.019,3.026,3.018,3.025,301
20181101|2018-10-01 03:00,1,3.025,3.026,3.017,3.022,254
20181101|2018-10-01 03:30,1,3.022,3.026,3.022,3.025,202
20181101|2018-10-01 04:00,1,3.026,3.041,3.025,3.04,924
20181101|2018-10-01 04:30,1,3.04,3.047,3.037,3.042,1395
20181101|2018-10-01 05:00,1,3.043,3.048,3.036,3.043,773
20181101|2018-10-01 05:30,1,3.043,3.065,3.043,3.056,1715
20181101|2018-10-01 06:00,1,3.055,3.073,3.054,3.064,2800
20181101|2018-10-01 06:30,1,3.064,3.084,3.063,3.074,3852
20181101|2018-10-01 07:00,1,3.074,3.093,3.067,3.085,8156
20181101|2018-10-01 07:30,1,3.084,3.085,3.059,3.064,9299
20181101|2018-10-01 08:00,1,3.064,3.075,3.052,3.062,10715
20181101|2018-10-01 08:30,1,3.062,3.08,3.061,3.074,10753
20181101|2018-10-01 09:00,1,3.074,3.083,3.069,3.08,7464
20181101|2018-10-01 09:30,1,3.08,3.084,3.075,3.079,7333
20181101|2018-10-01 10:00,1,3.08,3.091,3.079,3.089,7637
20181101|2018-10-01 10:30,1,3.089,3.099,3.085,3.093,9687
20181101|2018-10-01 11:00,1,3.093,3.097,3.088,3.091,5881
20181101|2018-10-01 11:30,1,3.091,3.103,3.087,3.098,8666
20181101|2018-10-01 12:00,1,3.098,3.114,3.096,3.11,11432
20181101|2018-10-01 12:30,1,3.109,3.114,3.098,3.106,6911
20181101|2018-10-01 13:00,1,3.107,3.114,3.092,3.093,14518
20181101|2018-10-01 13:30,1,3.094,3.109,3.092,3.105,4629
20181101|2018-10-01 14:00,1,3.104,3.106,3.102,3.104,1164
20181101|2018-10-01 14:30,1,3.103,3.109,3.101,3.109,2464
20181101|2018-10-01 15:00,1,3.108,3.117,3.108,3.112,1662
20181101|2018-10-01 15:30,1,3.113,3.114,3.11,3.113,797
20181101|2018-10-01 17:00,2,3.114,3.117,3.111,3.113,437
20181101|2018-10-01 17:30,2,3.111,3.113,3.109,3.111,201
20181101|2018-10-01 18:00,2,3.112,3.114,3.111,3.113,94
20181101|2018-10-01 18:30,2,3.113,3.113,3.111,3.112,83
20181101|2018-10-01 19:00,2,3.111,3.119,3.109,3.118,313
20181101|2018-10-01 19:30,2,3.119,3.131,3.117,3.125,876
20181101|2018-10-01 20:00,2,3.124,3.125,3.116,3.122,405
20181101|2018-10-01 20:30,2,3.122,3.126,3.122,3.124,157
20181101|2018-10-01 21:00,2,3.123,3.128,3.123,3.127,125
20181101|2018-10-01 21:30,2,3.127,3.129,3.127,3.129,117
20181101|2018-10-01 22:00,2,3.129,3.13,3.126,3.129,122
20181101|2018-10-01 22:30,2,3.129,3.132,3.128,3.132,129
20181101|2018-10-01 23:00,2,3.132,3.132,3.129,3.13,108
20181101|2018-10-01 23:30,2,3.13,3.13,3.125,3.129,198
20181101|2018-10-02 00:00,2,3.13,3.13,3.125,3.127,212
20181101|2018-10-02 00:30,2,3.128,3.131,3.124,3.124,193
20181101|2018-10-02 01:00,2,3.125,3.125,3.117,3.124,307
20181101|2018-10-02 01:30,2,3.124,3.124,3.118,3.123,157
20181101|2018-10-02 02:00,2,3.123,3.125,3.116,3.12,619
20181101|2018-10-02 02:30,2,3.12,3.121,3.117,3.118,303
20181101|2018-10-02 03:00,2,3.118,3.121,3.116,3.119,238
20181101|2018-10-02 03:30,2,3.118,3.127,3.117,3.124,427
20181101|2018-10-02 04:00,2,3.124,3.128,3.122,3.126,310
20181101|2018-10-02 04:30,2,3.126,3.13,3.122,3.122,413
20181101|2018-10-02 05:00,2,3.122,3.129,3.12,3.127,389
20181101|2018-10-02 05:30,2,3.127,3.139,3.126,3.138,1250
20181101|2018-10-02 06:00,2,3.138,3.143,3.134,3.14,1316
20181101|2018-10-02 06:30,2,3.14,3.141,3.135,3.137,1595
20181101|2018-10-02 07:00,2,3.136,3.149,3.119,3.126,9192
20181101|2018-10-02 07:30,2,3.125,3.13,3.111,3.114,8358
20181101|2018-10-02 08:00,2,3.113,3.129,3.109,3.118,10767
20181101|2018-10-02 08:30,2,3.118,3.133,3.112,3.116,12568
20181101|2018-10-02 09:00,2,3.115,3.147,3.11,3.145,12551
20181101|2018-10-02 09:30,2,3.145,3.151,3.139,3.146,10514
20181101|2018-10-02 10:00,2,3.147,3.168,3.146,3.168,14642
20181101|2018-10-02 10:30,2,3.168,3.19,3.167,3.169,21911
20181101|2018-10-02 11:00,2,3.169,3.18,3.167,3.178,6821
20181101|2018-10-02 11:30,2,3.178,3.186,3.174,3.183,8579
20181101|2018-10-02 12:00,2,3.182,3.194,3.18,3.182,10662
20181101|2018-10-02 12:30,2,3.182,3.185,3.172,3.175,7519
20181101|2018-10-02 13:00,2,3.176,3.177,3.157,3.163,20481
20181101|2018-10-02 13:30,2,3.162,3.172,3.161,3.167,4626
20181101|2018-10-02 14:00,2,3.167,3.169,3.163,3.166,1056
20181101|2018-10-02 14:30,2,3.166,3.166,3.155,3.157,2259
20181101|2018-10-02 15:00,2,3.158,3.167,3.157,3.164,1054
20181101|2018-10-02 15:30,2,3.166,3.168,3.161,3.164,541
20181101|2018-10-02 17:00,3,3.164,3.168,3.164,3.165,140
20181101|2018-10-02 17:30,3,3.164,3.169,3.164,3.168,130
20181101|2018-10-02 18:00,3,3.168,3.171,3.167,3.167,117
20181101|2018-10-02 18:30,3,3.167,3.169,3.167,3.168,43
20181101|2018-10-02 19:00,3,3.168,3.171,3.163,3.165,423
20181101|2018-10-02 19:30,3,3.165,3.167,3.164,3.167,79
20181101|2018-10-02 20:00,3,3.166,3.169,3.166,3.169,54
20181101|2018-10-02 20:30,3,3.169,3.171,3.166,3.171,118
20181101|2018-10-02 21:00,3,3.171,3.178,3.171,3.173,362
20181101|2018-10-02 21:30,3,3.173,3.174,3.17,3.174,123
20181101|2018-10-02 22:00,3,3.173,3.175,3.173,3.173,133
20181101|2018-10-02 22:30,3,3.173,3.174,3.172,3.174,57
20181101|2018-10-02 23:00,3,3.173,3.174,3.173,3.174,36
20181101|2018-10-02 23:30,3,3.173,3.174,3.166,3.167,162
20181101|2018-10-03 00:00,3,3.168,3.17,3.166,3.169,145
20181101|2018-10-03 00:30,3,3.17,3.174,3.17,3.172,125
20181101|2018-10-03 01:00,3,3.172,3.173,3.167,3.171,184
20181101|2018-10-03 01:30,3,3.171,3.171,3.169,3.169,48
20181101|2018-10-03 02:00,3,3.17,3.172,3.17,3.172,152
20181101|2018-10-03 02:30,3,3.172,3.18,3.17,3.171,535
20181101|2018-10-03 03:00,3,3.171,3.18,3.171,3.178,301
20181101|2018-10-03 03:30,3,3.177,3.181,3.174,3.18,546
20181101|2018-10-03 04:00,3,3.179,3.181,3.174,3.178,539
20181101|2018-10-03 04:30,3,3.179,3.184,3.174,3.174,751
20181101|2018-10-03 05:00,3,3.173,3.177,3.171,3.177,416
20181101|2018-10-03 05:30,3,3.177,3.177,3.17,3.173,406
20181101|2018-10-03 06:00,3,3.172,3.177,3.171,3.174,635
20181101|2018-10-03 06:30,3,3.174,3.186,3.155,3.167,3326
20181101|2018-10-03 07:00,3,3.167,3.198,3.164,3.194,6730
20181101|2018-10-03 07:30,3,3.195,3.208,3.189,3.191,10181
20181101|2018-10-03 08:00,3,3.192,3.203,3.175,3.188,12834
20181101|2018-10-03 08:30,3,3.188,3.219,3.186,3.213,15484
20181101|2018-10-03 09:00,3,3.213,3.235,3.21,3.229,13867
20181101|2018-10-03 09:30,3,3.229,3.246,3.228,3.244,13604
20181101|2018-10-03 10:00,3,3.244,3.245,3.227,3.237,9536
20181101|2018-10-03 10:30,3,3.237,3.261,3.237,3.243,12796
20181101|2018-10-03 11:00,3,3.242,3.256,3.241,3.248,6572
20181101|2018-10-03 11:30,3,3.248,3.251,3.231,3.236,6634
20181101|2018-10-03 12:00,3,3.235,3.236,3.223,3.23,8767
20181101|2018-10-03 12:30,3,3.231,3.236,3.225,3.229,5030
20181101|2018-10-03 13:00,3,3.23,3.239,3.226,3.231,11244
20181101|2018-10-03 13:30,3,3.231,3.243,3.228,3.239,5189
20181101|2018-10-03 14:00,3,3.239,3.245,3.238,3.241,1216
20181101|2018-10-03 14:30,3,3.242,3.251,3.24,3.247,2186
20181101|2018-10-03 15:00,3,3.247,3.253,3.241,3.242,1119
20181101|2018-10-03 15:30,3,3.242,3.243,3.236,3.238,884
20181101|2018-10-03 17:00,4,3.238,3.246,3.237,3.243,275
20181101|2018-10-03 17:30,4,3.243,3.243,3.238,3.239,90
20181101|2018-10-03 18:00,4,3.238,3.241,3.238,3.241,94
20181101|2018-10-03 18:30,4,3.241,3.243,3.238,3.239,122
20181101|2018-10-03 19:00,4,3.239,3.242,3.238,3.239,135
20181101|2018-10-03 19:30,4,3.239,3.24,3.238,3.239,116
20181101|2018-10-03 20:00,4,3.238,3.239,3.238,3.239,36
20181101|2018-10-03 20:30,4,3.238,3.242,3.238,3.24,119
20181101|2018-10-03 21:00,4,3.241,3.242,3.24,3.241,71
20181101|2018-10-03 21:30,4,3.24,3.243,3.24,3.241,89
20181101|2018-10-03 22:00,4,3.241,3.244,3.239,3.243,180
20181101|2018-10-03 22:30,4,3.242,3.244,3.241,3.243,87
20181101|2018-10-03 23:00,4,3.243,3.243,3.237,3.237,201
20181101|2018-10-03 23:30,4,3.236,3.238,3.234,3.237,225
20181101|2018-10-04 00:00,4,3.237,3.238,3.236,3.238,93
20181101|2018-10-04 00:30,4,3.238,3.245,3.236,3.244,173
20181101|2018-10-04 01:00,4,3.244,3.244,3.238,3.243,243
20181101|2018-10-04 01:30,4,3.243,3.243,3.24,3.241,80
20181101|2018-10-04 02:00,4,3.242,3.245,3.242,3.244,152
20181101|2018-10-04 02:30,4,3.244,3.249,3.243,3.246,442
20181101|2018-10-04 03:00,4,3.245,3.245,3.237,3.241,476
20181101|2018-10-04 03:30,4,3.241,3.244,3.239,3.242,210
20181101|2018-10-04 04:00,4,3.241,3.242,3.237,3.241,188
20181101|2018-10-04 04:30,4,3.241,3.243,3.238,3.239,296
20181101|2018-10-04 05:00,4,3.239,3.242,3.233,3.234,479
20181101|2018-10-04 05:30,4,3.234,3.24,3.232,3.232,628
20181101|2018-10-04 06:00,4,3.233,3.237,3.227,3.23,993
20181101|2018-10-04 06:30,4,3.23,3.238,3.227,3.235,1647
20181101|2018-10-04 07:00,4,3.234,3.248,3.228,3.245,3777
20181101|2018-10-04 07:30,4,3.244,3.25,3.23,3.235,5875
20181101|2018-10-04 08:00,4,3.235,3.248,3.234,3.247,5750
20181101|2018-10-04 08:30,4,3.247,3.248,3.189,3.211,30414
20181101|2018-10-04 09:00,4,3.212,3.217,3.177,3.188,12435
20181101|2018-10-04 09:30,4,3.188,3.189,3.129,3.18,35455
20181101|2018-10-04 10:00,4,3.179,3.189,3.162,3.179,11847
20181101|2018-10-04 10:30,4,3.179,3.198,3.177,3.187,9596
20181101|2018-10-04 11:00,4,3.186,3.192,3.176,3.186,6999
20181101|2018-10-04 11:30,4,3.186,3.19,3.163,3.164,7260
20181101|2018-10-04 12:00,4,3.165,3.173,3.161,3.166,5114
20181101|2018-10-04 12:30,4,3.165,3.174,3.145,3.16,10904
20181101|2018-10-04 13:00,4,3.16,3.168,3.15,3.166,13881
20181101|2018-10-04 13:30,4,3.167,3.182,3.166,3.181,4442
20181101|2018-10-04 14:00,4,3.181,3.188,3.18,3.186,1148
20181101|2018-10-04 14:30,4,3.185,3.192,3.184,3.184,1485
20181101|2018-10-04 15:00,4,3.185,3.186,3.18,3.182,767
20181101|2018-10-04 15:30,4,3.182,3.192,3.181,3.191,698
20181101|2018-10-04 17:00,5,3.189,3.189,3.185,3.189,176
20181101|2018-10-04 17:30,5,3.189,3.19,3.189,3.19,81
20181101|2018-10-04 18:00,5,3.19,3.19,3.185,3.185,123
20181101|2018-10-04 18:30,5,3.186,3.187,3.177,3.183,294
20181101|2018-10-04 19:00,5,3.182,3.186,3.18,3.184,160
20181101|2018-10-04 19:30,5,3.185,3.188,3.184,3.188,57
20181101|2018-10-04 20:00,5,3.187,3.188,3.185,3.188,95
20181101|2018-10-04 20:30,5,3.188,3.192,3.187,3.191,112
20181101|2018-10-04 21:00,5,3.192,3.192,3.186,3.188,58
20181101|2018-10-04 21:30,5,3.187,3.187,3.185,3.187,52
20181101|2018-10-04 22:00,5,3.187,3.191,3.187,3.191,68
20181101|2018-10-04 22:30,5,3.191,3.192,3.191,3.191,36
20181101|2018-10-04 23:00,5,3.191,3.191,3.188,3.189,42
20181101|2018-10-04 23:30,5,3.189,3.19,3.189,3.189,19
20181101|2018-10-05 00:00,5,3.19,3.192,3.187,3.191,117
20181101|2018-10-05 00:30,5,3.191,3.196,3.19,3.196,108
20181101|2018-10-05 01:00,5,3.196,3.21,3.195,3.209,642
20181101|2018-10-05 01:30,5,3.208,3.211,3.207,3.21,232
20181101|2018-10-05 02:00,5,3.21,3.21,3.203,3.205,373
20181101|2018-10-05 02:30,5,3.204,3.211,3.204,3.208,197
20181101|2018-10-05 03:00,5,3.208,3.211,3.206,3.208,254
20181101|2018-10-05 03:30,5,3.208,3.219,3.206,3.216,679
20181101|2018-10-05 04:00,5,3.217,3.223,3.213,3.215,652
20181101|2018-10-05 04:30,5,3.214,3.224,3.214,3.217,557
20181101|2018-10-05 05:00,5,3.216,3.217,3.206,3.209,704
20181101|2018-10-05 05:30,5,3.21,3.211,3.194,3.207,1182
20181101|2018-10-05 06:00,5,3.206,3.209,3.19,3.192,1615
20181101|2018-10-05 06:30,5,3.193,3.193,3.175,3.193,3112
20181101|2018-10-05 07:00,5,3.193,3.222,3.181,3.217,8034
20181101|2018-10-05 07:30,5,3.217,3.219,3.192,3.195,5858
20181101|2018-10-05 08:00,5,3.196,3.215,3.193,3.203,6700
20181101|2018-10-05 08:30,5,3.204,3.205,3.137,3.144,20410
20181101|2018-10-05 09:00,5,3.144,3.159,3.124,3.138,15205
20181101|2018-10-05 09:30,5,3.138,3.149,3.132,3.138,8520
20181101|2018-10-05 10:00,5,3.137,3.157,3.132,3.156,6263
20181101|2018-10-05 10:30,5,3.156,3.156,3.134,3.139,4496
20181101|2018-10-05 11:00,5,3.139,3.151,3.138,3.147,4109
20181101|2018-10-05 11:30,5,3.146,3.148,3.129,3.13,4075
20181101|2018-10-05 12:00,5,3.13,3.133,3.109,3.118,12420
20181101|2018-10-05 12:30,5,3.118,3.134,3.116,3.13,5381
20181101|2018-10-05 13:00,5,3.13,3.146,3.129,3.143,8480
20181101|2018-10-05 13:30,5,3.143,3.15,3.142,3.148,3117
20181101|2018-10-05 14:00,5,3.148,3.154,3.148,3.152,1091
20181101|2018-10-05 14:30,5,3.153,3.157,3.147,3.152,1237
20181101|2018-10-05 15:00,5,3.151,3.153,3.149,3.151,495
20181101|2018-10-05 15:30,5,3.151,3.155,3.148,3.155,831
20181101|2018-10-07 17:00,8,3.182,3.189,3.174,3.183,1484
20181101|2018-10-07 17:30,8,3.183,3.193,3.182,3.188,264
20181101|2018-10-07 18:00,8,3.189,3.189,3.182,3.183,265
20181101|2018-10-07 18:30,8,3.183,3.188,3.183,3.186,60
20181101|2018-10-07 19:00,8,3.186,3.192,3.183,3.187,278
20181101|2018-10-07 19:30,8,3.187,3.19,3.185,3.186,151
20181101|2018-10-07 20:00,8,3.186,3.189,3.184,3.187,168
20181101|2018-10-07 20:30,8,3.188,3.19,3.185,3.185,103
20181101|2018-10-07 21:00,8,3.186,3.187,3.184,3.186,83
20181101|2018-10-07 21:30,8,3.185,3.191,3.185,3.188,182
20181101|2018-10-07 22:00,8,3.187,3.191,3.186,3.189,55
20181101|2018-10-07 22:30,8,3.189,3.195,3.189,3.194,194
20181101|2018-10-07 23:00,8,3.194,3.195,3.192,3.194,62
20181101|2018-10-07 23:30,8,3.193,3.194,3.188,3.19,122
20181101|2018-10-08 00:00,8,3.19,3.19,3.185,3.187,206
20181101|2018-10-08 00:30,8,3.187,3.189,3.186,3.189,77
20181101|2018-10-08 01:00,8,3.189,3.191,3.188,3.189,92
20181101|2018-10-08 01:30,8,3.188,3.189,3.185,3.187,170
20181101|2018-10-08 02:00,8,3.187,3.188,3.179,3.18,454
20181101|2018-10-08 02:30,8,3.179,3.184,3.176,3.182,304
20181101|2018-10-08 03:00,8,3.183,3.191,3.183,3.19,391
20181101|2018-10-08 03:30,8,3.19,3.192,3.179,3.179,382
20181101|2018-10-08 04:00,8,3.178,3.191,3.178,3.19,544
20181101|2018-10-08 04:30,8,3.19,3.197,3.189,3.196,546
20181101|2018-10-08 05:00,8,3.196,3.197,3.191,3.195,280
20181101|2018-10-08 05:30,8,3.194,3.196,3.185,3.196,598
20181101|2018-10-08 06:00,8,3.195,3.217,3.191,3.207,3039
20181101|2018-10-08 06:30,8,3.206,3.219,3.206,3.214,2756
20181101|2018-10-08 07:00,8,3.214,3.259,3.214,3.238,9424
20181101|2018-10-08 07:30,8,3.239,3.253,3.232,3.25,8337
20181101|2018-10-08 08:00,8,3.249,3.254,3.24,3.245,9241
20181101|2018-10-08 08:30,8,3.245,3.285,3.242,3.283,18698
20181101|2018-10-08 09:00,8,3.284,3.294,3.269,3.27,12810
20181101|2018-10-08 09:30,8,3.269,3.283,3.266,3.277,6665
20181101|2018-10-08 10:00,8,3.277,3.283,3.266,3.28,6593
20181101|2018-10-08 10:30,8,3.28,3.291,3.27,3.278,7140
20181101|2018-10-08 11:00,8,3.277,3.283,3.265,3.267,5311
20181101|2018-10-08 11:30,8,3.267,3.275,3.261,3.27,5301
20181101|2018-10-08 12:00,8,3.27,3.277,3.256,3.257,8566
20181101|2018-10-08 12:30,8,3.257,3.267,3.254,3.262,5360
20181101|2018-10-08 13:00,8,3.261,3.279,3.257,3.266,14605
20181101|2018-10-08 13:30,8,3.265,3.28,3.265,3.269,4560
20181101|2018-10-08 14:00,8,3.269,3.269,3.257,3.263,1588
20181101|2018-10-08 14:30,8,3.263,3.275,3.263,3.273,1802
20181101|2018-10-08 15:00,8,3.274,3.282,3.273,3.28,902
20181101|2018-10-08 15:30,8,3.281,3.287,3.279,3.281,1060
20181101|2018-10-08 17:00,9,3.281,3.284,3.275,3.281,254
20181101|2018-10-08 17:30,9,3.282,3.282,3.279,3.281,61
20181101|2018-10-08 18:00,9,3.281,3.281,3.279,3.28,33
20181101|2018-10-08 18:30,9,3.28,3.288,3.28,3.287,215
20181101|2018-10-08 19:00,9,3.288,3.288,3.281,3.284,257
20181101|2018-10-08 19:30,9,3.284,3.285,3.282,3.283,111
20181101|2018-10-08 20:00,9,3.282,3.285,3.282,3.284,28
20181101|2018-10-08 20:30,9,3.283,3.286,3.281,3.285,199
20181101|2018-10-08 21:00,9,3.286,3.29,3.285,3.286,137
20181101|2018-10-08 21:30,9,3.285,3.288,3.284,3.285,64
20181101|2018-10-08 22:00,9,3.285,3.286,3.282,3.282,57
20181101|2018-10-08 22:30,9,3.282,3.282,3.279,3.279,155
20181101|2018-10-08 23:00,9,3.28,3.282,3.28,3.282,87
20181101|2018-10-08 23:30,9,3.283,3.284,3.281,3.282,50
20181101|2018-10-09 00:00,9,3.284,3.285,3.278,3.282,187
20181101|2018-10-09 00:30,9,3.282,3.285,3.281,3.284,109
20181101|2018-10-09 01:00,9,3.282,3.286,3.281,3.286,208
20181101|2018-10-09 01:30,9,3.285,3.286,3.281,3.284,164
20181101|2018-10-09 02:00,9,3.285,3.299,3.284,3.296,964
20181101|2018-10-09 02:30,9,3.297,3.303,3.295,3.303,633
20181101|2018-10-09 03:00,9,3.303,3.303,3.29,3.294,685
20181101|2018-10-09 03:30,9,3.293,3.298,3.291,3.296,420
20181101|2018-10-09 04:00,9,3.295,3.311,3.292,3.311,931
20181101|2018-10-09 04:30,9,3.311,3.348,3.31,3.347,3569
20181101|2018-10-09 05:00,9,3.347,3.353,3.339,3.35,1951
20181101|2018-10-09 05:30,9,3.35,3.368,3.348,3.349,2974
20181101|2018-10-09 06:00,9,3.349,3.349,3.339,3.349,1529
20181101|2018-10-09 06:30,9,3.348,3.357,3.343,3.343,2788
20181101|2018-10-09 07:00,9,3.342,3.343,3.324,3.33,9520
20181101|2018-10-09 07:30,9,3.33,3.331,3.296,3.302,16299
20181101|2018-10-09 08:00,9,3.302,3.302,3.271,3.284,19494
20181101|2018-10-09 08:30,9,3.284,3.301,3.265,3.277,12441
20181101|2018-10-09 09:00,9,3.276,3.284,3.263,3.28,9419
20181101|2018-10-09 09:30,9,3.28,3.304,3.278,3.293,8067
20181101|2018-10-09 10:00,9,3.293,3.295,3.269,3.27,7646
20181101|2018-10-09 10:30,9,3.271,3.274,3.25,3.271,11843
20181101|2018-10-09 11:00,9,3.271,3.286,3.261,3.267,8091
20181101|2018-10-09 11:30,9,3.267,3.272,3.256,3.259,6653
20181101|2018-10-09 12:00,9,3.258,3.26,3.237,3.247,9515
20181101|2018-10-09 12:30,9,3.247,3.255,3.238,3.247,6878
20181101|2018-10-09 13:00,9,3.248,3.27,3.247,3.265,12352
20181101|2018-10-09 13:30,9,3.266,3.277,3.266,3.274,3840
20181101|2018-10-09 14:00,9,3.275,3.275,3.268,3.27,2037
20181101|2018-10-09 14:30,9,3.27,3.278,3.27,3.278,1679
20181101|2018-10-09 15:00,9,3.278,3.305,3.277,3.3,3012
20181101|2018-10-09 15:30,9,3.299,3.31,3.296,3.307,1232
20181101|2018-10-09 17:00,10,3.306,3.308,3.299,3.304,288
20181101|2018-10-09 17:30,10,3.304,3.308,3.303,3.305,124
20181101|2018-10-09 18:00,10,3.305,3.305,3.3,3.3,111
20181101|2018-10-09 18:30,10,3.3,3.305,3.299,3.305,72
20181101|2018-10-09 19:00,10,3.304,3.308,3.303,3.305,218
20181101|2018-10-09 19:30,10,3.306,3.311,3.302,3.302,285
20181101|2018-10-09 20:00,10,3.302,3.314,3.3,3.312,300
20181101|2018-10-09 20:30,10,3.312,3.314,3.308,3.31,123
20181101|2018-10-09 21:00,10,3.31,3.316,3.309,3.311,240
20181101|2018-10-09 21:30,10,3.311,3.318,3.311,3.316,119
20181101|2018-10-09 22:00,10,3.316,3.317,3.313,3.314,67
20181101|2018-10-09 22:30,10,3.314,3.314,3.312,3.312,31
20181101|2018-10-09 23:00,10,3.312,3.314,3.31,3.313,104
20181101|2018-10-09 23:30,10,3.312,3.313,3.31,3.313,191
20181101|2018-10-10 00:00,10,3.314,3.321,3.311,3.321,308
20181101|2018-10-10 00:30,10,3.321,3.328,3.319,3.328,547
20181101|2018-10-10 01:00,10,3.328,3.328,3.317,3.318,253
20181101|2018-10-10 01:30,10,3.319,3.32,3.313,3.317,183
20181101|2018-10-10 02:00,10,3.317,3.338,3.31,3.334,1251
20181101|2018-10-10 02:30,10,3.333,3.343,3.321,3.323,1273
20181101|2018-10-10 03:00,10,3.324,3.328,3.308,3.325,1017
20181101|2018-10-10 03:30,10,3.324,3.324,3.307,3.312,1027
20181101|2018-10-10 04:00,10,3.311,3.339,3.311,3.338,1211
20181101|2018-10-10 04:30,10,3.338,3.339,3.329,3.334,1101
20181101|2018-10-10 05:00,10,3.335,3.348,3.333,3.345,1323
20181101|2018-10-10 05:30,10,3.345,3.346,3.326,3.33,1367
20181101|2018-10-10 06:00,10,3.329,3.33,3.316,3.322,1801
20181101|2018-10-10 06:30,10,3.322,3.329,3.307,3.325,3339
20181101|2018-10-10 07:00,10,3.326,3.339,3.326,3.336,8281
20181101|2018-10-10 07:30,10,3.335,3.358,3.299,3.317,18490
20181101|2018-10-10 08:00,10,3.317,3.331,3.297,3.314,11570
20181101|2018-10-10 08:30,10,3.314,3.345,3.313,3.323,9640
20181101|2018-10-10 09:00,10,3.322,3.324,3.3,3.307,5807
20181101|2018-10-10 09:30,10,3.307,3.321,3.292,3.297,9003
20181101|2018-10-10 10:00,10,3.297,3.298,3.277,3.284,9651
20181101|2018-10-10 10:30,10,3.283,3.29,3.274,3.283,5790
20181101|2018-10-10 11:00,10,3.283,3.29,3.274,3.283,5229
20181101|2018-10-10 11:30,10,3.284,3.285,3.255,3.265,11039
20181101|2018-10-10 12:00,10,3.265,3.283,3.255,3.26,8948
20181101|2018-10-10 12:30,10,3.26,3.268,3.257,3.267,3745
20181101|2018-10-10 13:00,10,3.268,3.288,3.263,3.281,12454
20181101|2018-10-10 13:30,10,3.28,3.281,3.268,3.269,3935
20181101|2018-10-10 14:00,10,3.269,3.27,3.254,3.255,1791
20181101|2018-10-10 14:30,10,3.256,3.264,3.251,3.264,2478
20181101|2018-10-10 15:00,10,3.263,3.278,3.263,3.273,1448
20181101|2018-10-10 15:30,10,3.272,3.275,3.269,3.275,631
20181101|2018-10-10 17:00,11,3.276,3.287,3.275,3.275,269
20181101|2018-10-10 17:30,11,3.275,3.276,3.266,3.267,187
20181101|2018-10-10 18:00,11,3.267,3.271,3.258,3.263,345
20181101|2018-10-10 18:30,11,3.262,3.268,3.261,3.265,192
20181101|2018-10-10 19:00,11,3.267,3.268,3.259,3.262,161
20181101|2018-10-10 19:30,11,3.262,3.262,3.254,3.257,382
20181101|2018-10-10 20:00,11,3.257,3.258,3.247,3.252,321
20181101|2018-10-10 20:30,11,3.252,3.254,3.249,3.249,163
20181101|2018-10-10 21:00,11,3.249,3.255,3.248,3.255,270
20181101|2018-10-10 21:30,11,3.255,3.255,3.25,3.251,105
20181101|2018-10-10 22:00,11,3.251,3.253,3.247,3.252,201
20181101|2018-10-10 22:30,11,3.252,3.256,3.25,3.25,118
20181101|2018-10-10 23:00,11,3.25,3.251,3.249,3.249,49
20181101|2018-10-10 23:30,11,3.249,3.261,3.249,3.259,385
20181101|2018-10-11 00:00,11,3.259,3.268,3.254,3.266,298
20181101|2018-10-11 00:30,11,3.266,3.27,3.255,3.257,328
20181101|2018-10-11 01:00,11,3.257,3.258,3.254,3.256,109
20181101|2018-10-11 01:30,11,3.256,3.286,3.256,3.275,975
20181101|2018-10-11 02:00,11,3.275,3.275,3.25,3.251,446
20181101|2018-10-11 02:30,11,3.25,3.258,3.248,3.25,961
20181101|2018-10-11 03:00,11,3.251,3.257,3.249,3.252,302
20181101|2018-10-11 03:30,11,3.252,3.253,3.248,3.25,266
20181101|2018-10-11 04:00,11,3.249,3.259,3.241,3.256,733
20181101|2018-10-11 04:30,11,3.257,3.264,3.25,3.254,637
20181101|2018-10-11 05:00,11,3.255,3.26,3.252,3.252,656
20181101|2018-10-11 05:30,11,3.252,3.262,3.252,3.253,735
20181101|2018-10-11 06:00,11,3.254,3.259,3.245,3.248,1263
20181101|2018-10-11 06:30,11,3.249,3.257,3.243,3.244,1328
20181101|2018-10-11 07:00,11,3.244,3.252,3.209,3.216,8430
20181101|2018-10-11 07:30,11,3.215,3.225,3.201,3.206,8279
20181101|2018-10-11 08:00,11,3.205,3.223,3.19,3.196,12232
20181101|2018-10-11 08:30,11,3.195,3.199,3.173,3.19,12547
20181101|2018-10-11 09:00,11,3.189,3.199,3.183,3.192,8130
20181101|2018-10-11 09:30,11,3.192,3.223,3.169,3.214,19943
20181101|2018-10-11 10:00,11,3.214,3.218,3.176,3.177,12373
20181101|2018-10-11 10:30,11,3.177,3.178,3.153,3.156,11453
20181101|2018-10-11 11:00,11,3.155,3.17,3.155,3.161,6070
20181101|2018-10-11 11:30,11,3.162,3.174,3.161,3.172,4888
20181101|2018-10-11 12:00,11,3.173,3.203,3.172,3.202,10766
20181101|2018-10-11 12:30,11,3.201,3.238,3.2,3.226,14251
20181101|2018-10-11 13:00,11,3.227,3.233,3.208,3.223,14071
20181101|2018-10-11 13:30,11,3.222,3.227,3.211,3.22,4071
20181101|2018-10-11 14:00,11,3.221,3.228,3.215,3.217,1740
20181101|2018-10-11 14:30,11,3.217,3.232,3.215,3.222,2733
20181101|2018-10-11 15:00,11,3.221,3.239,3.218,3.237,1215
20181101|2018-10-11 15:30,11,3.236,3.238,3.23,3.235,846
20181101|2018-10-11 17:00,12,3.234,3.236,3.226,3.229,280
20181101|2018-10-11 17:30,12,3.23,3.236,3.229,3.236,132
20181101|2018-10-11 18:00,12,3.234,3.24,3.234,3.236,152
20181101|2018-10-11 18:30,12,3.237,3.238,3.235,3.238,53
20181101|2018-10-11 19:00,12,3.237,3.237,3.231,3.235,160
20181101|2018-10-11 19:30,12,3.235,3.24,3.235,3.237,74
20181101|2018-10-11 20:00,12,3.237,3.243,3.237,3.243,173
20181101|2018-10-11 20:30,12,3.243,3.243,3.24,3.243,67
20181101|2018-10-11 21:00,12,3.243,3.243,3.237,3.24,144
20181101|2018-10-11 21:30,12,3.239,3.242,3.239,3.241,24
20181101|2018-10-11 22:00,12,3.241,3.241,3.238,3.239,45
20181101|2018-10-11 22:30,12,3.239,3.243,3.239,3.241,80
20181101|2018-10-11 23:00,12,3.239,3.243,3.239,3.243,42
20181101|2018-10-11 23:30,12,3.243,3.249,3.242,3.247,193
20181101|2018-10-12 00:00,12,3.249,3.263,3.248,3.261,502
20181101|2018-10-12 00:30,12,3.26,3.262,3.253,3.262,286
20181101|2018-10-12 01:00,12,3.261,3.266,3.257,3.265,296
20181101|2018-10-12 01:30,12,3.265,3.265,3.252,3.256,318
20181101|2018-10-12 02:00,12,3.257,3.257,3.242,3.256,630
20181101|2018-10-12 02:30,12,3.255,3.269,3.246,3.266,650
20181101|2018-10-12 03:00,12,3.266,3.27,3.257,3.26,670
20181101|2018-10-12 03:30,12,3.259,3.266,3.251,3.264,603
20181101|2018-10-12 04:00,12,3.264,3.265,3.252,3.255,345
20181101|2018-10-12 04:30,12,3.255,3.266,3.254,3.265,448
20181101|2018-10-12 05:00,12,3.264,3.268,3.257,3.265,847
20181101|2018-10-12 05:30,12,3.266,3.266,3.257,3.258,631
20181101|2018-10-12 06:00,12,3.257,3.257,3.234,3.241,2159
20181101|2018-10-12 06:30,12,3.241,3.242,3.195,3.211,4278
20181101|2018-10-12 07:00,12,3.211,3.234,3.198,3.232,5520
20181101|2018-10-12 07:30,12,3.231,3.238,3.211,3.232,5863
20181101|2018-10-12 08:00,12,3.232,3.237,3.188,3.196,9569
20181101|2018-10-12 08:30,12,3.196,3.197,3.146,3.157,14131
20181101|2018-10-12 09:00,12,3.156,3.173,3.138,3.16,13683
20181101|2018-10-12 09:30,12,3.16,3.182,3.156,3.18,7184
20181101|2018-10-12 10:00,12,3.18,3.192,3.17,3.179,5881
20181101|2018-10-12 10:30,12,3.179,3.197,3.172,3.188,3534
20181101|2018-10-12 11:00,12,3.189,3.2,3.182,3.19,4020
20181101|2018-10-12 11:30,12,3.19,3.191,3.164,3.169,4744
20181101|2018-10-12 12:00,12,3.169,3.186,3.161,3.169,6853
20181101|2018-10-12 12:30,12,3.168,3.183,3.161,3.17,4063
20181101|2018-10-12 13:00,12,3.169,3.181,3.157,3.16,9489
20181101|2018-10-12 13:30,12,3.16,3.163,3.152,3.152,3526
20181101|2018-10-12 14:00,12,3.153,3.158,3.148,3.151,1344
20181101|2018-10-12 14:30,12,3.151,3.153,3.147,3.151,1787
20181101|2018-10-12 15:00,12,3.149,3.153,3.146,3.149,730
20181101|2018-10-12 15:30,12,3.15,3.153,3.146,3.146,503
20181101|2018-10-14 17:00,15,3.224,3.227,3.213,3.22,1613
20181101|2018-10-14 17:30,15,3.22,3.225,3.209,3.21,417
20181101|2018-10-14 18:00,15,3.212,3.212,3.206,3.208,291
20181101|2018-10-14 18:30,15,3.207,3.214,3.204,3.213,210
20181101|2018-10-14 19:00,15,3.211,3.212,3.207,3.212,90
20181101|2018-10-14 19:30,15,3.211,3.212,3.206,3.209,109
20181101|2018-10-14 20:00,15,3.208,3.213,3.207,3.209,76
20181101|2018-10-14 20:30,15,3.209,3.209,3.206,3.208,71
20181101|2018-10-14 21:00,15,3.208,3.209,3.201,3.201,160
20181101|2018-10-14 21:30,15,3.202,3.206,3.201,3.205,52
20181101|2018-10-14 22:00,15,3.203,3.205,3.202,3.204,35
20181101|2018-10-14 22:30,15,3.204,3.211,3.204,3.211,124
20181101|2018-10-14 23:00,15,3.21,3.211,3.205,3.206,29
20181101|2018-10-14 23:30,15,3.206,3.207,3.202,3.202,35
20181101|2018-10-15 00:00,15,3.202,3.209,3.2,3.204,86
20181101|2018-10-15 00:30,15,3.205,3.205,3.2,3.202,58
20181101|2018-10-15 01:00,15,3.202,3.202,3.177,3.181,467
20181101|2018-10-15 01:30,15,3.182,3.197,3.179,3.184,356
20181101|2018-10-15 02:00,15,3.183,3.202,3.183,3.19,465
20181101|2018-10-15 02:30,15,3.19,3.206,3.181,3.194,930
20181101|2018-10-15 03:00,15,3.193,3.213,3.191,3.212,759
20181101|2018-10-15 03:30,15,3.211,3.213,3.203,3.205,328
20181101|2018-10-15 04:00,15,3.206,3.206,3.197,3.202,279
20181101|2018-10-15 04:30,15,3.201,3.217,3.2,3.216,657
20181101|2018-10-15 05:00,15,3.216,3.218,3.213,3.215,515
20181101|2018-10-15 05:30,15,3.215,3.238,3.212,3.236,1375
20181101|2018-10-15 06:00,15,3.236,3.241,3.227,3.229,1627
20181101|2018-10-15 06:30,15,3.229,3.25,3.228,3.248,1441
20181101|2018-10-15 07:00,15,3.248,3.27,3.233,3.257,6682
20181101|2018-10-15 07:30,15,3.256,3.273,3.238,3.241,8452
20181101|2018-10-15 08:00,15,3.24,3.254,3.223,3.232,12481
20181101|2018-10-15 08:30,15,3.233,3.246,3.217,3.223,8045
20181101|2018-10-15 09:00,15,3.222,3.244,3.22,3.243,5162
20181101|2018-10-15 09:30,15,3.243,3.254,3.237,3.249,4550
20181101|2018-10-15 10:00,15,3.249,3.266,3.249,3.262,6445
20181101|2018-10-15 10:30,15,3.262,3.264,3.244,3.254,3934
20181101|2018-10-15 11:00,15,3.254,3.256,3.231,3.243,5500
20181101|2018-10-15 11:30,15,3.242,3.243,3.225,3.236,6795
20181101|2018-10-15 12:00,15,3.237,3.245,3.224,3.23,4150
20181101|2018-10-15 12:30,15,3.23,3.244,3.227,3.233,3178
20181101|2018-10-15 13:00,15,3.233,3.254,3.229,3.246,12217
20181101|2018-10-15 13:30,15,3.245,3.255,3.243,3.25,2982
20181101|2018-10-15 14:00,15,3.25,3.252,3.245,3.251,1035
20181101|2018-10-15 14:30,15,3.251,3.254,3.247,3.253,940
20181101|2018-10-15 15:00,15,3.252,3.265,3.251,3.261,811
20181101|2018-10-15 15:30,15,3.262,3.264,3.256,3.26,583
20181101|2018-10-15 17:00,16,3.258,3.259,3.249,3.256,226
20181101|2018-10-15 17:30,16,3.256,3.26,3.254,3.256,104
20181101|2018-10-15 18:00,16,3.255,3.26,3.253,3.26,62
20181101|2018-10-15 18:30,16,3.259,3.26,3.258,3.258,34
20181101|2018-10-15 19:00,16,3.258,3.263,3.257,3.261,76
20181101|2018-10-15 19:30,16,3.261,3.28,3.261,3.274,477
20181101|2018-10-15 20:00,16,3.274,3.276,3.267,3.276,363
20181101|2018-10-15 20:30,16,3.276,3.307,3.276,3.294,1010
20181101|2018-10-15 21:00,16,3.293,3.306,3.293,3.302,392
20181101|2018-10-15 21:30,16,3.303,3.309,3.301,3.304,222
20181101|2018-10-15 22:00,16,3.304,3.311,3.302,3.309,423
20181101|2018-10-15 22:30,16,3.309,3.309,3.293,3.301,408
20181101|2018-10-15 23:00,16,3.301,3.302,3.293,3.293,79
20181101|2018-10-15 23:30,16,3.293,3.298,3.288,3.293,214
20181101|2018-10-16 00:00,16,3.293,3.294,3.283,3.283,371
20181101|2018-10-16 00:30,16,3.283,3.29,3.282,3.284,216
20181101|2018-10-16 01:00,16,3.286,3.289,3.282,3.285,201
20181101|2018-10-16 01:30,16,3.286,3.293,3.285,3.29,242
20181101|2018-10-16 02:00,16,3.29,3.291,3.282,3.283,325
20181101|2018-10-16 02:30,16,3.283,3.285,3.271,3.275,656
20181101|2018-10-16 03:00,16,3.274,3.275,3.259,3.265,800
20181101|2018-10-16 03:30,16,3.265,3.275,3.265,3.271,453
20181101|2018-10-16 04:00,16,3.271,3.272,3.263,3.265,424
20181101|2018-10-16 04:30,16,3.264,3.27,3.263,3.264,292
20181101|2018-10-16 05:00,16,3.264,3.267,3.256,3.266,798
20181101|2018-10-16 05:30,16,3.266,3.271,3.261,3.262,427
20181101|2018-10-16 06:00,16,3.262,3.29,3.253,3.289,2001
20181101|2018-10-16 06:30,16,3.289,3.291,3.269,3.27,2078
20181101|2018-10-16 07:00,16,3.269,3.27,3.234,3.237,5244
20181101|2018-10-16 07:30,16,3.237,3.244,3.214,3.23,7548
20181101|2018-10-16 08:00,16,3.23,3.252,3.222,3.238,8238
20181101|2018-10-16 08:30,16,3.237,3.239,3.21,3.224,9000
20181101|2018-10-16 09:00,16,3.224,3.248,3.224,3.239,5198
20181101|2018-10-16 09:30,16,3.239,3.241,3.22,3.238,4241
20181101|2018-10-16 10:00,16,3.239,3.266,3.236,3.253,4467
20181101|2018-10-16 10:30,16,3.253,3.26,3.241,3.258,3900
20181101|2018-10-16 11:00,16,3.258,3.274,3.253,3.255,5442
20181101|2018-10-16 11:30,16,3.254,3.26,3.244,3.253,4873
20181101|2018-10-16 12:00,16,3.253,3.258,3.236,3.246,4764
20181101|2018-10-16 12:30,16,3.246,3.254,3.243,3.243,1988
20181101|2018-10-16 13:00,16,3.243,3.249,3.232,3.238,6974
20181101|2018-10-16 13:30,16,3.238,3.249,3.23,3.238,2917
20181101|2018-10-16 14:00,16,3.239,3.253,3.239,3.244,991
20181101|2018-10-16 14:30,16,3.244,3.25,3.233,3.24,2318
20181101|2018-10-16 15:00,16,3.24,3.255,3.237,3.248,638
20181101|2018-10-16 15:30,16,3.247,3.253,3.246,3.253,411
20181101|2018-10-16 17:00,17,3.253,3.255,3.249,3.252,106
20181101|2018-10-16 17:30,17,3.253,3.258,3.251,3.251,108
20181101|2018-10-16 18:00,17,3.252,3.255,3.252,3.254,41
20181101|2018-10-16 18:30,17,3.254,3.255,3.25,3.251,97
20181101|2018-10-16 19:00,17,3.251,3.252,3.249,3.25,96
20181101|2018-10-16 19:30,17,3.25,3.251,3.249,3.251,28
20181101|2018-10-16 20:00,17,3.252,3.263,3.252,3.263,277
20181101|2018-10-16 20:30,17,3.264,3.266,3.253,3.261,190
20181101|2018-10-16 21:00,17,3.261,3.261,3.257,3.258,75
20181101|2018-10-16 21:30,17,3.258,3.262,3.254,3.255,113
20181101|2018-10-16 22:00,17,3.255,3.261,3.25,3.259,153
20181101|2018-10-16 22:30,17,3.261,3.27,3.261,3.265,167
20181101|2018-10-16 23:00,17,3.268,3.268,3.259,3.263,69
20181101|2018-10-16 23:30,17,3.263,3.267,3.257,3.265,174
20181101|2018-10-17 00:00,17,3.265,3.265,3.26,3.264,170
20181101|2018-10-17 00:30,17,3.264,3.265,3.26,3.262,77
20181101|2018-10-17 01:00,17,3.263,3.267,3.261,3.267,94
20181101|2018-10-17 01:30,17,3.266,3.271,3.257,3.258,255
20181101|2018-10-17 02:00,17,3.258,3.263,3.257,3.258,156
20181101|2018-10-17 02:30,17,3.258,3.258,3.241,3.244,432
20181101|2018-10-17 03:00,17,3.244,3.257,3.243,3.254,355
20181101|2018-10-17 03:30,17,3.254,3.254,3.245,3.25,189
20181101|2018-10-17 04:00,17,3.251,3.279,3.248,3.274,608
20181101|2018-10-17 04:30,17,3.275,3.283,3.273,3.275,585
20181101|2018-10-17 05:00,17,3.275,3.281,3.263,3.272,619
20181101|2018-10-17 05:30,17,3.272,3.276,3.253,3.253,714
20181101|2018-10-17 06:00,17,3.255,3.261,3.249,3.259,906
20181101|2018-10-17 06:30,17,3.26,3.261,3.24,3.259,1722
20181101|2018-10-17 07:00,17,3.26,3.279,3.258,3.259,3420
20181101|2018-10-17 07:30,17,3.259,3.267,3.25,3.261,2628
20181101|2018-10-17 08:00,17,3.261,3.293,3.257,3.288,9196
20181101|2018-10-17 08:30,17,3.289,3.298,3.272,3.279,7489
20181101|2018-10-17 09:00,17,3.279,3.288,3.276,3.279,3208
20181101|2018-10-17 09:30,17,3.279,3.283,3.254,3.262,7396
20181101|2018-10-17 10:00,17,3.261,3.276,3.259,3.273,3797
20181101|2018-10-17 10:30,17,3.274,3.274,3.255,3.264,3849
20181101|2018-10-17 11:00,17,3.264,3.267,3.252,3.265,5913
20181101|2018-10-17 11:30,17,3.265,3.288,3.263,3.283,7668
20181101|2018-10-17 12:00,17,3.283,3.297,3.276,3.292,9125
20181101|2018-10-17 12:30,17,3.293,3.318,3.289,3.309,10497
20181101|2018-10-17 13:00,17,3.309,3.33,3.309,3.319,17770
20181101|2018-10-17 13:30,17,3.318,3.338,3.314,3.329,4977
20181101|2018-10-17 14:00,17,3.329,3.334,3.325,3.328,2378
20181101|2018-10-17 14:30,17,3.328,3.34,3.325,3.332,4427
20181101|2018-10-17 15:00,17,3.332,3.335,3.316,3.318,1502
20181101|2018-10-17 15:30,17,3.318,3.32,3.314,3.316,738
20181101|2018-10-17 17:00,18,3.319,3.323,3.313,3.318,228
20181101|2018-10-17 17:30,18,3.317,3.318,3.312,3.314,142
20181101|2018-10-17 18:00,18,3.316,3.319,3.316,3.317,89
20181101|2018-10-17 18:30,18,3.317,3.318,3.315,3.317,47
20181101|2018-10-17 19:00,18,3.317,3.319,3.314,3.316,72
20181101|2018-10-17 19:30,18,3.316,3.32,3.315,3.319,128
20181101|2018-10-17 20:00,18,3.318,3.318,3.314,3.314,67
20181101|2018-10-17 20:30,18,3.314,3.314,3.307,3.311,244
20181101|2018-10-17 21:00,18,3.311,3.311,3.308,3.31,65
20181101|2018-10-17 21:30,18,3.309,3.312,3.308,3.312,72
20181101|2018-10-17 22:00,18,3.311,3.312,3.308,3.31,45
20181101|2018-10-17 22:30,18,3.311,3.312,3.308,3.311,44
20181101|2018-10-17 23:00,18,3.312,3.314,3.31,3.31,65
20181101|2018-10-17 23:30,18,3.31,3.31,3.303,3.306,239
20181101|2018-10-18 00:00,18,3.307,3.307,3.301,3.305,124
20181101|2018-10-18 00:30,18,3.304,3.306,3.293,3.294,435
20181101|2018-10-18 01:00,18,3.293,3.299,3.289,3.294,282
20181101|2018-10-18 01:30,18,3.293,3.306,3.293,3.299,272
20181101|2018-10-18 02:00,18,3.298,3.303,3.297,3.301,151
20181101|2018-10-18 02:30,18,3.302,3.305,3.283,3.287,521
20181101|2018-10-18 03:00,18,3.287,3.301,3.286,3.292,390
20181101|2018-10-18 03:30,18,3.293,3.3,3.293,3.293,192
20181101|2018-10-18 04:00,18,3.293,3.3,3.291,3.296,168
20181101|2018-10-18 04:30,18,3.296,3.302,3.291,3.301,223
20181101|2018-10-18 05:00,18,3.302,3.302,3.29,3.292,330
20181101|2018-10-18 05:30,18,3.293,3.296,3.285,3.287,518
20181101|2018-10-18 06:00,18,3.286,3.289,3.276,3.282,1242
20181101|2018-10-18 06:30,18,3.283,3.287,3.273,3.279,1802
20181101|2018-10-18 07:00,18,3.279,3.279,3.258,3.261,5732
20181101|2018-10-18 07:30,18,3.261,3.268,3.251,3.257,6039
20181101|2018-10-18 08:00,18,3.256,3.263,3.248,3.263,6657
20181101|2018-10-18 08:30,18,3.262,3.265,3.232,3.239,11727
20181101|2018-10-18 09:00,18,3.239,3.254,3.235,3.242,9498
20181101|2018-10-18 09:30,18,3.244,3.269,3.243,3.248,15894
20181101|2018-10-18 10:00,18,3.248,3.249,3.222,3.232,10556
20181101|2018-10-18 10:30,18,3.232,3.249,3.232,3.246,5120
20181101|2018-10-18 11:00,18,3.246,3.267,3.219,3.226,11174
20181101|2018-10-18 11:30,18,3.226,3.236,3.215,3.221,8175
20181101|2018-10-18 12:00,18,3.221,3.227,3.209,3.222,9094
20181101|2018-10-18 12:30,18,3.221,3.232,3.21,3.211,4577
20181101|2018-10-18 13:00,18,3.211,3.213,3.193,3.205,12675
20181101|2018-10-18 13:30,18,3.205,3.209,3.197,3.206,4241
20181101|2018-10-18 14:00,18,3.207,3.208,3.193,3.197,1243
20181101|2018-10-18 14:30,18,3.198,3.227,3.195,3.226,2866
20181101|2018-10-18 15:00,18,3.226,3.232,3.22,3.226,1022
20181101|2018-10-18 15:30,18,3.226,3.229,3.223,3.227,523
20181101|2018-10-18 17:00,19,3.226,3.231,3.224,3.231,247
20181101|2018-10-18 17:30,19,3.231,3.24,3.23,3.238,215
20181101|2018-10-18 18:00,19,3.238,3.238,3.232,3.234,58
20181101|2018-10-18 18:30,19,3.235,3.245,3.234,3.245,146
20181101|2018-10-18 19:00,19,3.245,3.248,3.239,3.239,222
20181101|2018-10-18 19:30,19,3.24,3.242,3.233,3.237,160
20181101|2018-10-18 20:00,19,3.237,3.243,3.236,3.241,139
20181101|2018-10-18 20:30,19,3.242,3.243,3.237,3.241,57
20181101|2018-10-18 21:00,19,3.241,3.242,3.233,3.237,103
20181101|2018-10-18 21:30,19,3.237,3.238,3.228,3.229,136
20181101|2018-10-18 22:00,19,3.23,3.232,3.228,3.232,70
20181101|2018-10-18 22:30,19,3.231,3.234,3.231,3.232,120
20181101|2018-10-18 23:00,19,3.231,3.233,3.229,3.231,105
20181101|2018-10-18 23:30,19,3.231,3.246,3.231,3.242,1230
20181101|2018-10-19 00:00,19,3.242,3.244,3.239,3.241,189
20181101|2018-10-19 00:30,19,3.239,3.25,3.239,3.246,189
20181101|2018-10-19 01:00,19,3.245,3.251,3.244,3.246,246
20181101|2018-10-19 01:30,19,3.247,3.249,3.232,3.234,508
20181101|2018-10-19 02:00,19,3.234,3.242,3.211,3.213,1129
20181101|2018-10-19 02:30,19,3.212,3.217,3.19,3.196,2867
20181101|2018-10-19 03:00,19,3.197,3.198,3.181,3.187,1796
20181101|2018-10-19 03:30,19,3.186,3.19,3.173,3.182,882
20181101|2018-10-19 04:00,19,3.183,3.183,3.177,3.179,444
20181101|2018-10-19 04:30,19,3.18,3.185,3.171,3.174,1018
20181101|2018-10-19 05:00,19,3.175,3.178,3.164,3.167,1710
20181101|2018-10-19 05:30,19,3.167,3.176,3.16,3.175,1143
20181101|2018-10-19 06:00,19,3.175,3.176,3.161,3.168,1086
20181101|2018-10-19 06:30,19,3.167,3.172,3.155,3.159,2155
20181101|2018-10-19 07:00,19,3.159,3.179,3.158,3.167,4523
20181101|2018-10-19 07:30,19,3.168,3.188,3.164,3.172,4305
20181101|2018-10-19 08:00,19,3.172,3.199,3.172,3.196,6541
20181101|2018-10-19 08:30,19,3.195,3.248,3.195,3.227,13557
20181101|2018-10-19 09:00,19,3.227,3.243,3.219,3.228,6918
20181101|2018-10-19 09:30,19,3.228,3.24,3.223,3.231,3424
20181101|2018-10-19 10:00,19,3.231,3.232,3.204,3.215,5408
20181101|2018-10-19 10:30,19,3.215,3.225,3.211,3.216,2515
20181101|2018-10-19 11:00,19,3.216,3.234,3.215,3.228,3892
20181101|2018-10-19 11:30,19,3.227,3.235,3.216,3.226,5821
20181101|2018-10-19 12:00,19,3.226,3.257,3.223,3.247,8318
20181101|2018-10-19 12:30,19,3.247,3.25,3.237,3.249,3723
20181101|2018-10-19 13:00,19,3.248,3.258,3.237,3.251,10765
20181101|2018-10-19 13:30,19,3.25,3.253,3.244,3.248,3051
20181101|2018-10-19 14:00,19,3.249,3.253,3.245,3.252,1514
20181101|2018-10-19 14:30,19,3.252,3.258,3.238,3.24,2258
20181101|2018-10-19 15:00,19,3.241,3.241,3.228,3.234,996
20181101|2018-10-19 15:30,19,3.233,3.233,3.225,3.231,384
20181101|2018-10-21 17:00,22,3.227,3.227,3.191,3.193,1355
20181101|2018-10-21 17:30,22,3.193,3.206,3.185,3.199,576
20181101|2018-10-21 18:00,22,3.197,3.207,3.194,3.2,442
20181101|2018-10-21 18:30,22,3.2,3.2,3.194,3.199,198
20181101|2018-10-21 19:00,22,3.198,3.204,3.197,3.2,113
20181101|2018-10-21 19:30,22,3.2,3.201,3.2,3.201,26
20181101|2018-10-21 20:00,22,3.201,3.214,3.201,3.213,175
20181101|2018-10-21 20:30,22,3.212,3.212,3.204,3.206,138
20181101|2018-10-21 21:00,22,3.205,3.211,3.205,3.208,40
20181101|2018-10-21 21:30,22,3.208,3.21,3.205,3.208,49
20181101|2018-10-21 22:00,22,3.207,3.207,3.2,3.2,73
20181101|2018-10-21 22:30,22,3.199,3.21,3.199,3.201,182
20181101|2018-10-21 23:00,22,3.201,3.206,3.199,3.204,116
20181101|2018-10-21 23:30,22,3.204,3.205,3.197,3.197,193
20181101|2018-10-22 00:00,22,3.198,3.199,3.196,3.197,229
20181101|2018-10-22 00:30,22,3.197,3.197,3.19,3.191,233
20181101|2018-10-22 01:00,22,3.191,3.202,3.19,3.197,264
20181101|2018-10-22 01:30,22,3.197,3.201,3.193,3.195,109
20181101|2018-10-22 02:00,22,3.195,3.201,3.194,3.199,159
20181101|2018-10-22 02:30,22,3.2,3.214,3.194,3.214,671
20181101|2018-10-22 03:00,22,3.214,3.215,3.209,3.211,279
20181101|2018-10-22 03:30,22,3.21,3.215,3.209,3.212,253
20181101|2018-10-22 04:00,22,3.212,3.215,3.21,3.214,262
20181101|2018-10-22 04:30,22,3.213,3.22,3.212,3.219,329
20181101|2018-10-22 05:00,22,3.218,3.228,3.217,3.227,590
20181101|2018-10-22 05:30,22,3.227,3.244,3.226,3.237,1051
20181101|2018-10-22 06:00,22,3.237,3.247,3.204,3.204,2268
20181101|2018-10-22 06:30,22,3.204,3.21,3.191,3.21,1516
20181101|2018-10-22 07:00,22,3.211,3.211,3.162,3.174,7651
20181101|2018-10-22 07:30,22,3.172,3.186,3.164,3.171,7126
20181101|2018-10-22 08:00,22,3.171,3.175,3.152,3.157,9180
20181101|2018-10-22 08:30,22,3.157,3.169,3.155,3.168,7673
20181101|2018-10-22 09:00,22,3.167,3.168,3.156,3.157,5882
20181101|2018-10-22 09:30,22,3.157,3.174,3.156,3.165,3427
20181101|2018-10-22 10:00,22,3.165,3.165,3.152,3.154,3403
20181101|2018-10-22 10:30,22,3.154,3.163,3.153,3.158,3194
20181101|2018-10-22 11:00,22,3.157,3.179,3.153,3.172,7354
20181101|2018-10-22 11:30,22,3.173,3.177,3.158,3.165,5238
20181101|2018-10-22 12:00,22,3.166,3.166,3.137,3.143,10610
20181101|2018-10-22 12:30,22,3.143,3.147,3.136,3.14,4305
20181101|2018-10-22 13:00,22,3.14,3.147,3.132,3.14,11699
20181101|2018-10-22 13:30,22,3.14,3.146,3.13,3.13,3624
20181101|2018-10-22 14:00,22,3.131,3.137,3.127,3.13,1759
20181101|2018-10-22 14:30,22,3.129,3.134,3.126,3.133,2065
20181101|2018-10-22 15:00,22,3.134,3.136,3.129,3.134,676
20181101|2018-10-22 15:30,22,3.133,3.135,3.13,3.135,472
20181101|2018-10-22 17:00,23,3.134,3.138,3.133,3.137,223
20181101|2018-10-22 17:30,23,3.137,3.137,3.136,3.136,34
20181101|2018-10-22 18:00,23,3.137,3.141,3.137,3.14,121
20181101|2018-10-22 18:30,23,3.14,3.145,3.139,3.14,152
20181101|2018-10-22 19:00,23,3.141,3.142,3.135,3.135,131
20181101|2018-10-22 19:30,23,3.135,3.143,3.134,3.143,102
20181101|2018-10-22 20:00,23,3.142,3.15,3.132,3.147,256
20181101|2018-10-22 20:30,23,3.148,3.15,3.145,3.148,120
20181101|2018-10-22 21:00,23,3.146,3.148,3.145,3.148,50
20181101|2018-10-22 21:30,23,3.148,3.148,3.145,3.148,40
20181101|2018-10-22 22:00,23,3.148,3.152,3.147,3.147,98
20181101|2018-10-22 22:30,23,3.147,3.15,3.147,3.149,71
20181101|2018-10-22 23:00,23,3.149,3.149,3.145,3.148,69
20181101|2018-10-22 23:30,23,3.149,3.15,3.145,3.149,69
20181101|2018-10-23 00:00,23,3.149,3.151,3.147,3.151,87
20181101|2018-10-23 00:30,23,3.151,3.16,3.148,3.16,303
20181101|2018-10-23 01:00,23,3.16,3.161,3.126,3.13,553
20181101|2018-10-23 01:30,23,3.13,3.135,3.128,3.134,223
20181101|2018-10-23 02:00,23,3.134,3.136,3.113,3.118,1331
20181101|2018-10-23 02:30,23,3.118,3.14,3.111,3.137,1811
20181101|2018-10-23 03:00,23,3.137,3.15,3.125,3.126,696
20181101|2018-10-23 03:30,23,3.125,3.137,3.121,3.137,258
20181101|2018-10-23 04:00,23,3.136,3.136,3.125,3.127,240
20181101|2018-10-23 04:30,23,3.127,3.127,3.121,3.125,211
20181101|2018-10-23 05:00,23,3.126,3.13,3.117,3.12,313
20181101|2018-10-23 05:30,23,3.119,3.124,3.115,3.12,407
20181101|2018-10-23 06:00,23,3.12,3.164,3.12,3.153,2075
20181101|2018-10-23 06:30,23,3.154,3.158,3.134,3.135,2018
20181101|2018-10-23 07:00,23,3.136,3.178,3.133,3.167,4623
20181101|2018-10-23 07:30,23,3.166,3.169,3.143,3.157,3191
20181101|2018-10-23 08:00,23,3.158,3.201,3.158,3.191,11148
20181101|2018-10-23 08:30,23,3.19,3.218,3.183,3.211,11523
20181101|2018-10-23 09:00,23,3.21,3.23,3.201,3.22,7062
20181101|2018-10-23 09:30,23,3.22,3.227,3.212,3.221,3447
20181101|2018-10-23 10:00,23,3.221,3.24,3.221,3.226,5174
20181101|2018-10-23 10:30,23,3.226,3.23,3.208,3.214,3784
20181101|2018-10-23 11:00,23,3.214,3.216,3.194,3.203,4811
20181101|2018-10-23 11:30,23,3.202,3.215,3.197,3.207,5163
20181101|2018-10-23 12:00,23,3.207,3.215,3.192,3.209,5806
20181101|2018-10-23 12:30,23,3.209,3.216,3.201,3.206,2738
20181101|2018-10-23 13:00,23,3.206,3.215,3.197,3.21,8647
20181101|2018-10-23 13:30,23,3.211,3.225,3.21,3.215,3776
20181101|2018-10-23 14:00,23,3.216,3.225,3.216,3.223,1526
20181101|2018-10-23 14:30,23,3.222,3.225,3.208,3.212,3216
20181101|2018-10-23 15:00,23,3.213,3.22,3.212,3.219,461
20181101|2018-10-23 15:30,23,3.219,3.224,3.217,3.222,306
20181101|2018-10-23 17:00,24,3.216,3.22,3.214,3.22,59
20181101|2018-10-23 17:30,24,3.221,3.221,3.218,3.219,94
20181101|2018-10-23 18:00,24,3.219,3.224,3.219,3.223,49
20181101|2018-10-23 18:30,24,3.223,3.225,3.222,3.225,28
20181101|2018-10-23 19:00,24,3.224,3.231,3.223,3.229,72
20181101|2018-10-23 19:30,24,3.229,3.229,3.223,3.225,69
20181101|2018-10-23 20:00,24,3.224,3.228,3.222,3.222,31
20181101|2018-10-23 20:30,24,3.222,3.223,3.219,3.222,73
20181101|2018-10-23 21:00,24,3.222,3.223,3.219,3.22,18
20181101|2018-10-23 21:30,24,3.221,3.223,3.209,3.214,87
20181101|2018-10-23 22:00,24,3.214,3.224,3.21,3.22,98
20181101|2018-10-23 22:30,24,3.222,3.226,3.22,3.225,145
20181101|2018-10-23 23:00,24,3.223,3.225,3.218,3.223,76
20181101|2018-10-23 23:30,24,3.224,3.226,3.219,3.22,53
20181101|2018-10-24 00:00,24,3.22,3.227,3.219,3.221,87
20181101|2018-10-24 00:30,24,3.221,3.222,3.206,3.209,147
20181101|2018-10-24 01:00,24,3.209,3.211,3.201,3.211,133
20181101|2018-10-24 01:30,24,3.209,3.21,3.206,3.206,23
20181101|2018-10-24 02:00,24,3.205,3.208,3.2,3.204,152
20181101|2018-10-24 02:30,24,3.204,3.227,3.198,3.201,786
20181101|2018-10-24 03:00,24,3.201,3.205,3.199,3.2,182
20181101|2018-10-24 03:30,24,3.2,3.201,3.193,3.194,214
20181101|2018-10-24 04:00,24,3.194,3.198,3.191,3.192,161
20181101|2018-10-24 04:30,24,3.193,3.198,3.191,3.196,168
20181101|2018-10-24 05:00,24,3.195,3.208,3.195,3.204,445
20181101|2018-10-24 05:30,24,3.204,3.205,3.178,3.181,700
20181101|2018-10-24 06:00,24,3.182,3.193,3.165,3.176,1899
20181101|2018-10-24 06:30,24,3.176,3.191,3.169,3.189,1084
20181101|2018-10-24 07:00,24,3.189,3.196,3.177,3.186,2490
20181101|2018-10-24 07:30,24,3.187,3.249,3.182,3.236,5508
20181101|2018-10-24 08:00,24,3.236,3.25,3.226,3.239,4121
20181101|2018-10-24 08:30,24,3.239,3.243,3.215,3.222,3483
20181101|2018-10-24 09:00,24,3.223,3.238,3.21,3.213,3255
20181101|2018-10-24 09:30,24,3.213,3.217,3.198,3.208,4294
20181101|2018-10-24 10:00,24,3.207,3.216,3.199,3.202,2129
20181101|2018-10-24 10:30,24,3.201,3.219,3.198,3.217,1672
20181101|2018-10-24 11:00,24,3.217,3.222,3.201,3.207,1718
20181101|2018-10-24 11:30,24,3.207,3.217,3.185,3.188,4420
20181101|2018-10-24 12:00,24,3.189,3.194,3.17,3.172,5162
20181101|2018-10-24 12:30,24,3.172,3.172,3.159,3.164,3172
20181101|2018-10-24 13:00,24,3.165,3.18,3.159,3.166,6999
20181101|2018-10-24 13:30,24,3.167,3.181,3.167,3.178,2190
20181101|2018-10-24 14:00,24,3.179,3.186,3.175,3.179,901
20181101|2018-10-24 14:30,24,3.178,3.189,3.171,3.188,2437
20181101|2018-10-24 15:00,24,3.189,3.19,3.185,3.188,473
20181101|2018-10-24 15:30,24,3.188,3.19,3.184,3.186,343
20181101|2018-10-24 17:00,25,3.185,3.185,3.178,3.182,57
20181101|2018-10-24 17:30,25,3.182,3.182,3.177,3.177,26
20181101|2018-10-24 18:00,25,3.18,3.183,3.18,3.183,12
20181101|2018-10-24 18:30,25,3.182,3.184,3.181,3.184,16
20181101|2018-10-24 19:00,25,3.183,3.188,3.181,3.181,24
20181101|2018-10-24 19:30,25,3.182,3.185,3.182,3.182,25
20181101|2018-10-24 20:00,25,3.183,3.186,3.18,3.181,52
20181101|2018-10-24 20:30,25,3.181,3.183,3.179,3.181,50
20181101|2018-10-24 21:00,25,3.181,3.188,3.18,3.188,42
20181101|2018-10-24 21:30,25,3.186,3.186,3.183,3.185,13
20181101|2018-10-24 22:00,25,3.182,3.184,3.182,3.184,3
20181101|2018-10-24 22:30,25,3.185,3.189,3.183,3.186,33
20181101|2018-10-24 23:00,25,3.184,3.186,3.183,3.186,8
20181101|2018-10-24 23:30,25,3.186,3.186,3.18,3.182,17
20181101|2018-10-25 00:00,25,3.181,3.183,3.174,3.174,15
20181101|2018-10-25 00:30,25,3.176,3.178,3.176,3.177,15
20181101|2018-10-25 01:00,25,3.178,3.189,3.178,3.185,35
20181101|2018-10-25 01:30,25,3.185,3.187,3.182,3.186,21
20181101|2018-10-25 02:00,25,3.183,3.187,3.182,3.187,17
20181101|2018-10-25 02:30,25,3.188,3.191,3.172,3.172,334
20181101|2018-10-25 03:00,25,3.173,3.186,3.17,3.186,153
20181101|2018-10-25 03:30,25,3.185,3.2,3.181,3.197,224
20181101|2018-10-25 04:00,25,3.196,3.205,3.194,3.197,140
20181101|2018-10-25 04:30,25,3.196,3.196,3.181,3.187,152
20181101|2018-10-25 05:00,25,3.188,3.188,3.176,3.178,122
20181101|2018-10-25 05:30,25,3.179,3.181,3.169,3.176,246
20181101|2018-10-25 06:00,25,3.176,3.194,3.175,3.192,324
20181101|2018-10-25 06:30,25,3.192,3.207,3.188,3.191,472
20181101|2018-10-25 07:00,25,3.191,3.216,3.189,3.208,1451
20181101|2018-10-25 07:30,25,3.208,3.214,3.197,3.206,1994
20181101|2018-10-25 08:00,25,3.205,3.215,3.192,3.195,1541
20181101|2018-10-25 08:30,25,3.194,3.199,3.183,3.198,1983
20181101|2018-10-25 09:00,25,3.198,3.203,3.185,3.186,1595
20181101|2018-10-25 09:30,25,3.185,3.215,3.153,3.206,7811
20181101|2018-10-25 10:00,25,3.206,3.233,3.203,3.218,5209
20181101|2018-10-25 10:30,25,3.218,3.22,3.193,3.197,1863
20181101|2018-10-25 11:00,25,3.197,3.204,3.19,3.199,1713
20181101|2018-10-25 11:30,25,3.199,3.211,3.199,3.205,1375
20181101|2018-10-25 12:00,25,3.205,3.218,3.202,3.208,1522
20181101|2018-10-25 12:30,25,3.208,3.221,3.207,3.209,1567
20181101|2018-10-25 13:00,25,3.21,3.212,3.195,3.201,3274
20181101|2018-10-25 13:30,25,3.202,3.205,3.194,3.205,1032
20181101|2018-10-25 14:00,25,3.205,3.208,3.203,3.204,380
20181101|2018-10-25 14:30,25,3.204,3.204,3.171,3.177,478
20181101|2018-10-25 15:00,25,3.178,3.184,3.168,3.176,341
20181101|2018-10-25 15:30,25,3.175,3.18,3.166,3.169,234
20181101|2018-10-25 17:00,26,3.169,3.18,3.169,3.174,51
20181101|2018-10-25 17:30,26,3.174,3.179,3.173,3.178,7
20181101|2018-10-25 18:00,26,3.177,3.177,3.171,3.171,13
20181101|2018-10-25 18:30,26,3.17,3.171,3.154,3.158,87
20181101|2018-10-25 19:00,26,3.157,3.159,3.154,3.156,41
20181101|2018-10-25 19:30,26,3.158,3.158,3.156,3.156,8
20181101|2018-10-25 20:00,26,3.158,3.161,3.158,3.161,9
20181101|2018-10-25 20:30,26,3.16,3.162,3.159,3.159,15
20181101|2018-10-25 21:00,26,3.16,3.161,3.159,3.161,28
20181101|2018-10-25 21:30,26,3.16,3.16,3.155,3.157,22
20181101|2018-10-25 22:00,26,3.157,3.159,3.156,3.156,13
20181101|2018-10-25 22:30,26,3.154,3.157,3.152,3.153,46
20181101|2018-10-25 23:00,26,3.153,3.157,3.153,3.157,49
20181101|2018-10-25 23:30,26,3.153,3.156,3.151,3.155,103
20181101|2018-10-26 00:00,26,3.155,3.156,3.14,3.143,209
20181101|2018-10-26 00:30,26,3.142,3.144,3.137,3.137,84
20181101|2018-10-26 01:00,26,3.14,3.14,3.132,3.136,108
20181101|2018-10-26 01:30,26,3.138,3.14,3.131,3.136,157
20181101|2018-10-26 02:00,26,3.135,3.144,3.132,3.141,77
20181101|2018-10-26 02:30,26,3.14,3.157,3.135,3.155,133
20181101|2018-10-26 03:00,26,3.156,3.173,3.154,3.162,155
20181101|2018-10-26 03:30,26,3.164,3.164,3.153,3.159,17
20181101|2018-10-26 04:00,26,3.158,3.158,3.148,3.149,34
20181101|2018-10-26 04:30,26,3.147,3.147,3.121,3.124,333
20181101|2018-10-26 05:00,26,3.124,3.141,3.124,3.139,251
20181101|2018-10-26 05:30,26,3.138,3.155,3.137,3.139,195
20181101|2018-10-26 06:00,26,3.141,3.151,3.135,3.14,431
20181101|2018-10-26 06:30,26,3.139,3.147,3.136,3.14,528
20181101|2018-10-26 07:00,26,3.139,3.151,3.137,3.146,711
20181101|2018-10-26 07:30,26,3.145,3.164,3.141,3.142,1424
20181101|2018-10-26 08:00,26,3.143,3.146,3.113,3.122,2676
20181101|2018-10-26 08:30,26,3.121,3.134,3.113,3.13,1258
20181101|2018-10-26 09:00,26,3.129,3.129,3.102,3.106,1151
20181101|2018-10-26 09:30,26,3.106,3.129,3.103,3.129,1260
20181101|2018-10-26 10:00,26,3.129,3.14,3.123,3.14,1284
20181101|2018-10-26 10:30,26,3.139,3.16,3.137,3.153,2298
20181101|2018-10-26 11:00,26,3.154,3.163,3.147,3.157,1089
20181101|2018-10-26 11:30,26,3.157,3.176,3.154,3.167,1784
20181101|2018-10-26 12:00,26,3.167,3.195,3.162,3.188,1502
20181101|2018-10-26 12:30,26,3.187,3.19,3.164,3.169,1917
20181101|2018-10-26 13:00,26,3.169,3.188,3.163,3.185,5796
20181101|2018-10-26 13:30,26,3.186,3.199,3.181,3.198,2325
20181101|2018-10-26 14:00,26,3.198,3.198,3.188,3.195,774
20181101|2018-10-26 14:30,26,3.196,3.202,3.19,3.197,637
20181101|2018-10-26 15:00,26,3.198,3.203,3.195,3.2,96
20181101|2018-10-26 15:30,26,3.202,3.203,3.199,3.202,186
20181101|2018-10-28 17:00,29,3.139,3.158,3.13,3.151,269
20181101|2018-10-28 17:30,29,3.15,3.151,3.146,3.147,15
20181101|2018-10-28 18:00,29,3.151,3.151,3.15,3.15,3
20181101|2018-10-28 18:30,29,3.153,3.153,3.146,3.146,21
20181101|2018-10-28 19:00,29,3.148,3.148,3.147,3.147,5
20181101|2018-10-28 20:00,29,3.149,3.15,3.148,3.15,16
20181101|2018-10-28 20:30,29,3.149,3.149,3.144,3.144,34
20181101|2018-10-28 21:30,29,3.146,3.146,3.143,3.143,3
20181101|2018-10-28 23:30,29,3.136,3.136,3.136,3.136,1
20181101|2018-10-29 00:00,29,3.138,3.138,3.137,3.138,8
20181101|2018-10-29 00:30,29,3.135,3.135,3.135,3.135,2
20181101|2018-10-29 01:00,29,3.138,3.138,3.132,3.132,10
20181101|2018-10-29 01:30,29,3.131,3.132,3.13,3.132,23
20181101|2018-10-29 02:30,29,3.134,3.134,3.129,3.13,16
20181101|2018-10-29 03:00,29,3.129,3.129,3.127,3.127,14
20181101|2018-10-29 03:30,29,3.138,3.138,3.13,3.13,2
20181101|2018-10-29 04:00,29,3.127,3.127,3.124,3.124,10
20181101|2018-10-29 04:30,29,3.122,3.122,3.116,3.119,54
20181101|2018-10-29 05:30,29,3.133,3.135,3.13,3.13,92
20181101|2018-10-29 06:00,29,3.132,3.133,3.111,3.113,115
20181101|2018-10-29 06:30,29,3.116,3.133,3.116,3.133,75
20181101|2018-10-29 07:00,29,3.132,3.133,3.118,3.12,197
20181101|2018-10-29 07:30,29,3.121,3.122,3.115,3.116,284
20181101|2018-10-29 08:00,29,3.115,3.124,3.105,3.106,336
20181101|2018-10-29 08:30,29,3.108,3.118,3.1,3.118,704
20181101|2018-10-29 09:00,29,3.116,3.132,3.107,3.13,300
20181101|2018-10-29 09:30,29,3.13,3.138,3.129,3.138,307
20181101|2018-10-29 10:00,29,3.138,3.161,3.136,3.16,449
20181101|2018-10-29 10:30,29,3.16,3.165,3.15,3.154,252
20181101|2018-10-29 11:00,29,3.151,3.16,3.146,3.16,205
20181101|2018-10-29 11:30,29,3.158,3.158,3.15,3.154,97
20181101|2018-10-29 12:00,29,3.153,3.156,3.148,3.151,260
20181101|2018-10-29 12:30,29,3.148,3.168,3.137,3.166,449
20181101|2018-10-29 13:00,29,3.165,3.199,3.162,3.164,2297
20181201|2018-06-08 15:30,8,3.06,3.06,3.06,3.06,3
20181201|2018-06-10 17:00,11,3.076,3.077,3.068,3.077,19
20181201|2018-06-10 17:30,11,3.082,3.082,3.081,3.081,2
20181201|2018-06-10 18:00,11,3.086,3.092,3.086,3.092,7
20181201|2018-06-10 20:00,11,3.081,3.081,3.081,3.081,1
20181201|2018-06-10 20:30,11,3.08,3.08,3.08,3.08,1
20181201|2018-06-10 21:00,11,3.082,3.083,3.082,3.083,4
20181201|2018-06-10 21:30,11,3.085,3.088,3.085,3.085,7
20181201|2018-06-10 22:00,11,3.086,3.086,3.086,3.086,1
20181201|2018-06-10 22:30,11,3.085,3.085,3.085,3.085,4
20181201|2018-06-10 23:00,11,3.087,3.087,3.087,3.087,2
20181201|2018-06-10 23:30,11,3.088,3.088,3.085,3.085,2
20181201|2018-06-11 00:00,11,3.087,3.087,3.087,3.087,1
20181201|2018-06-11 01:30,11,3.089,3.089,3.089,3.089,1
20181201|2018-06-11 03:00,11,3.091,3.094,3.091,3.094,60
20181201|2018-06-11 03:30,11,3.092,3.092,3.092,3.092,2
20181201|2018-06-11 04:30,11,3.09,3.09,3.082,3.084,25
20181201|2018-06-11 05:00,11,3.092,3.093,3.092,3.093,4
20181201|2018-06-11 05:30,11,3.094,3.094,3.092,3.092,4
20181201|2018-06-11 06:00,11,3.094,3.096,3.094,3.095,45
20181201|2018-06-11 06:30,11,3.097,3.099,3.092,3.093,21
20181201|2018-06-11 07:00,11,3.095,3.096,3.09,3.09,13
20181201|2018-06-11 07:30,11,3.09,3.097,3.09,3.095,53
20181201|2018-06-11 08:00,11,3.094,3.105,3.094,3.095,101
20181201|2018-06-11 08:30,11,3.094,3.094,3.075,3.088,56
20181201|2018-06-11 09:00,11,3.087,3.089,3.083,3.089,134
20181201|2018-06-11 09:30,11,3.089,3.091,3.083,3.091,45
20181201|2018-06-11 10:00,11,3.089,3.093,3.088,3.093,19
20181201|2018-06-11 10:30,11,3.095,3.099,3.092,3.094,102
20181201|2018-06-11 11:00,11,3.093,3.094,3.083,3.087,180
20181201|2018-06-11 11:30,11,3.085,3.085,3.078,3.08,133
20181201|2018-06-11 12:00,11,3.081,3.083,3.076,3.08,47
20181201|2018-06-11 12:30,11,3.08,3.08,3.074,3.079,37
20181201|2018-06-11 13:00,11,3.079,3.084,3.071,3.072,110
20181201|2018-06-11 13:30,11,3.071,3.073,3.067,3.071,28
20181201|2018-06-11 14:00,11,3.07,3.071,3.067,3.067,17
20181201|2018-06-11 14:30,11,3.069,3.074,3.069,3.074,2
20181201|2018-06-11 15:00,11,3.074,3.077,3.074,3.075,10
20181201|2018-06-11 15:30,11,3.076,3.078,3.076,3.078,4
20181201|2018-06-11 19:30,12,3.082,3.085,3.081,3.085,7
20181201|2018-06-11 20:00,12,3.085,3.086,3.085,3.086,2
20181201|2018-06-11 21:00,12,3.087,3.087,3.086,3.086,3
20181201|2018-06-11 23:30,12,3.086,3.086,3.086,3.086,1
20181201|2018-06-12 01:00,12,3.089,3.089,3.089,3.089,1
20181201|2018-06-12 01:30,12,3.092,3.092,3.092,3.092,1
20181201|2018-06-12 02:00,12,3.098,3.103,3.096,3.096,8
20181201|2018-06-12 03:30,12,3.095,3.095,3.092,3.092,2
20181201|2018-06-12 04:00,12,3.097,3.101,3.097,3.101,57
20181201|2018-06-12 04:30,12,3.097,3.097,3.097,3.097,5
20181201|2018-06-12 05:30,12,3.096,3.096,3.096,3.096,5
20181201|2018-06-12 06:00,12,3.095,3.096,3.092,3.096,33
20181201|2018-06-12 06:30,12,3.096,3.099,3.093,3.095,37
20181201|2018-06-12 07:00,12,3.095,3.097,3.091,3.091,23
20181201|2018-06-12 07:30,12,3.087,3.092,3.084,3.092,32
20181201|2018-06-12 08:00,12,3.092,3.092,3.069,3.073,48
20181201|2018-06-12 08:30,12,3.075,3.078,3.068,3.071,48
20181201|2018-06-12 09:00,12,3.069,3.069,3.054,3.058,126
20181201|2018-06-12 09:30,12,3.056,3.063,3.054,3.062,64
20181201|2018-06-12 10:00,12,3.061,3.063,3.059,3.059,35
20181201|2018-06-12 10:30,12,3.059,3.063,3.055,3.063,29
20181201|2018-06-12 11:00,12,3.064,3.065,3.06,3.06,52
20181201|2018-06-12 11:30,12,3.059,3.063,3.057,3.063,25
20181201|2018-06-12 12:00,12,3.062,3.067,3.062,3.066,32
20181201|2018-06-12 12:30,12,3.065,3.07,3.062,3.07,68
20181201|2018-06-12 13:00,12,3.069,3.074,3.069,3.073,92
20181201|2018-06-12 13:30,12,3.074,3.074,3.072,3.074,27
20181201|2018-06-12 14:00,12,3.073,3.074,3.072,3.074,13
20181201|2018-06-12 14:30,12,3.073,3.073,3.071,3.071,52
20181201|2018-06-12 15:00,12,3.075,3.075,3.075,3.075,1
20181201|2018-06-12 15:30,12,3.075,3.077,3.075,3.077,10
20181201|2018-06-12 19:00,13,3.067,3.067,3.067,3.067,2
20181201|2018-06-12 20:00,13,3.068,3.068,3.068,3.068,2
20181201|2018-06-12 21:00,13,3.064,3.064,3.062,3.062,3
20181201|2018-06-12 22:00,13,3.063,3.063,3.063,3.063,1
20181201|2018-06-12 22:30,13,3.062,3.062,3.062,3.062,1
20181201|2018-06-12 23:00,13,3.064,3.066,3.063,3.063,5
20181201|2018-06-12 23:30,13,3.061,3.065,3.061,3.065,4
20181201|2018-06-13 00:00,13,3.064,3.07,3.064,3.069,5
20181201|2018-06-13 00:30,13,3.069,3.069,3.069,3.069,1
20181201|2018-06-13 01:00,13,3.061,3.061,3.061,3.061,1
20181201|2018-06-13 01:30,13,3.059,3.059,3.059,3.059,2
20181201|2018-06-13 02:00,13,3.059,3.059,3.059,3.059,1
20181201|2018-06-13 02:30,13,3.06,3.063,3.06,3.063,3
20181201|2018-06-13 03:00,13,3.067,3.067,3.067,3.067,1
20181201|2018-06-13 03:30,13,3.067,3.067,3.067,3.067,1
20181201|2018-06-13 04:30,13,3.063,3.067,3.062,3.067,11
20181201|2018-06-13 05:30,13,3.077,3.077,3.077,3.077,1
20181201|2018-06-13 06:00,13,3.075,3.081,3.073,3.078,6
20181201|2018-06-13 06:30,13,3.079,3.08,3.074,3.079,12
20181201|2018-06-13 07:00,13,3.081,3.093,3.081,3.093,24
20181201|2018-06-13 07:30,13,3.093,3.098,3.092,3.092,58
20181201|2018-06-13 08:00,13,3.094,3.095,3.086,3.089,97
20181201|2018-06-13 08:30,13,3.089,3.103,3.089,3.1,248
20181201|2018-06-13 09:00,13,3.101,3.102,3.093,3.094,117
20181201|2018-06-13 09:30,13,3.096,3.101,3.095,3.098,33
20181201|2018-06-13 10:00,13,3.099,3.104,3.097,3.101,159
20181201|2018-06-13 10:30,13,3.101,3.103,3.098,3.098,67
20181201|2018-06-13 11:00,13,3.097,3.1,3.094,3.098,73
20181201|2018-06-13 11:30,13,3.097,3.104,3.096,3.1,52
20181201|2018-06-13 12:00,13,3.1,3.1,3.091,3.092,73
20181201|2018-06-13 12:30,13,3.091,3.093,3.087,3.087,193
20181201|2018-06-13 13:00,13,3.09,3.093,3.087,3.09,123
20181201|2018-06-13 13:30,13,3.089,3.092,3.089,3.091,44
20181201|2018-06-13 14:00,13,3.092,3.092,3.09,3.091,14
20181201|2018-06-13 14:30,13,3.091,3.092,3.088,3.088,17
20181201|2018-06-13 15:00,13,3.087,3.09,3.087,3.09,5
20181201|2018-06-13 15:30,13,3.089,3.089,3.084,3.087,12
20181201|2018-06-13 17:00,14,3.086,3.088,3.086,3.088,2
20181201|2018-06-13 17:30,14,3.087,3.087,3.087,3.087,6
20181201|2018-06-13 20:00,14,3.085,3.085,3.085,3.085,1
20181201|2018-06-13 22:00,14,3.087,3.087,3.087,3.087,1
20181201|2018-06-14 00:00,14,3.086,3.086,3.086,3.086,1
20181201|2018-06-14 00:30,14,3.082,3.082,3.08,3.08,2
20181201|2018-06-14 01:00,14,3.08,3.08,3.077,3.077,3
20181201|2018-06-14 02:00,14,3.08,3.081,3.08,3.081,3
20181201|2018-06-14 02:30,14,3.082,3.083,3.082,3.083,2
20181201|2018-06-14 03:00,14,3.081,3.081,3.081,3.081,1
20181201|2018-06-14 03:30,14,3.077,3.077,3.077,3.077,2
20181201|2018-06-14 04:00,14,3.074,3.074,3.074,3.074,1
20181201|2018-06-14 04:30,14,3.074,3.074,3.072,3.072,2
20181201|2018-06-14 05:00,14,3.073,3.073,3.073,3.073,1
20181201|2018-06-14 05:30,14,3.071,3.076,3.071,3.076,7
20181201|2018-06-14 06:00,14,3.076,3.085,3.076,3.085,15
20181201|2018-06-14 06:30,14,3.083,3.083,3.074,3.076,19
20181201|2018-06-14 07:00,14,3.076,3.089,3.076,3.085,16
20181201|2018-06-14 07:30,14,3.085,3.093,3.083,3.087,18
20181201|2018-06-14 08:00,14,3.088,3.095,3.085,3.086,83
20181201|2018-06-14 08:30,14,3.086,3.093,3.086,3.093,60
20181201|2018-06-14 09:00,14,3.087,3.095,3.087,3.092,57
20181201|2018-06-14 09:30,14,3.09,3.09,3.061,3.085,290
20181201|2018-06-14 10:00,14,3.084,3.096,3.082,3.093,66
20181201|2018-06-14 10:30,14,3.091,3.092,3.089,3.09,31
20181201|2018-06-14 11:00,14,3.089,3.092,3.089,3.09,17
20181201|2018-06-14 11:30,14,3.089,3.092,3.088,3.092,26
20181201|2018-06-14 12:00,14,3.096,3.096,3.094,3.094,4
20181201|2018-06-14 12:30,14,3.098,3.1,3.096,3.098,62
20181201|2018-06-14 13:00,14,3.096,3.102,3.092,3.102,190
20181201|2018-06-14 13:30,14,3.103,3.105,3.102,3.103,22
20181201|2018-06-14 14:00,14,3.105,3.105,3.104,3.104,27
20181201|2018-06-14 14:30,14,3.106,3.106,3.099,3.099,34
20181201|2018-06-14 15:00,14,3.102,3.106,3.1,3.106,16
20181201|2018-06-14 15:30,14,3.107,3.107,3.104,3.105,7
20181201|2018-06-14 18:00,15,3.105,3.105,3.105,3.105,1
20181201|2018-06-14 18:30,15,3.103,3.104,3.103,3.104,3
20181201|2018-06-14 20:30,15,3.103,3.114,3.103,3.114,9
20181201|2018-06-14 21:00,15,3.114,3.116,3.114,3.116,3
20181201|2018-06-14 21:30,15,3.115,3.116,3.115,3.116,3
20181201|2018-06-14 22:00,15,3.116,3.118,3.116,3.118,6
20181201|2018-06-15 00:00,15,3.115,3.115,3.115,3.115,1
20181201|2018-06-15 01:00,15,3.113,3.113,3.113,3.113,1
20181201|2018-06-15 02:30,15,3.118,3.119,3.118,3.119,3
20181201|2018-06-15 04:30,15,3.119,3.119,3.111,3.111,19
20181201|2018-06-15 06:00,15,3.12,3.12,3.12,3.12,2
20181201|2018-06-15 06:30,15,3.121,3.121,3.119,3.12,19
20181201|2018-06-15 07:00,15,3.124,3.135,3.123,3.129,100
20181201|2018-06-15 07:30,15,3.127,3.135,3.126,3.129,124
20181201|2018-06-15 08:00,15,3.132,3.133,3.122,3.128,113
20181201|2018-06-15 08:30,15,3.13,3.135,3.128,3.134,192
20181201|2018-06-15 09:00,15,3.135,3.14,3.135,3.138,255
20181201|2018-06-15 09:30,15,3.139,3.145,3.139,3.142,50
20181201|2018-06-15 10:00,15,3.142,3.145,3.14,3.142,77
20181201|2018-06-15 10:30,15,3.14,3.146,3.14,3.142,22
20181201|2018-06-15 11:00,15,3.141,3.143,3.138,3.139,40
20181201|2018-06-15 11:30,15,3.14,3.143,3.135,3.138,126
20181201|2018-06-15 12:00,15,3.136,3.142,3.136,3.141,29
20181201|2018-06-15 12:30,15,3.141,3.142,3.14,3.14,6
20181201|2018-06-15 13:00,15,3.143,3.146,3.14,3.141,190
20181201|2018-06-15 13:30,15,3.14,3.142,3.139,3.142,52
20181201|2018-06-15 14:00,15,3.143,3.145,3.143,3.143,10
20181201|2018-06-15 14:30,15,3.143,3.146,3.143,3.146,32
20181201|2018-06-15 15:00,15,3.147,3.147,3.144,3.144,11
20181201|2018-06-15 15:30,15,3.147,3.151,3.147,3.15,11
20181201|2018-06-17 17:00,18,3.163,3.163,3.159,3.16,41
20181201|2018-06-17 17:30,18,3.162,3.162,3.159,3.159,4
20181201|2018-06-17 18:00,18,3.158,3.158,3.155,3.157,10
20181201|2018-06-17 18:30,18,3.156,3.156,3.156,3.156,2
20181201|2018-06-17 19:00,18,3.157,3.157,3.155,3.156,7
20181201|2018-06-17 20:00,18,3.151,3.151,3.15,3.15,3
20181201|2018-06-17 20:30,18,3.153,3.156,3.153,3.156,4
20181201|2018-06-17 22:00,18,3.154,3.155,3.154,3.155,3
20181201|2018-06-17 22:30,18,3.155,3.155,3.155,3.155,1
20181201|2018-06-17 23:30,18,3.152,3.152,3.15,3.15,4
20181201|2018-06-18 00:00,18,3.149,3.152,3.149,3.152,7
20181201|2018-06-18 00:30,18,3.153,3.153,3.153,3.153,2
20181201|2018-06-18 01:30,18,3.154,3.154,3.154,3.154,1
20181201|2018-06-18 03:30,18,3.152,3.152,3.152,3.152,6
20181201|2018-06-18 04:00,18,3.153,3.153,3.148,3.149,4
20181201|2018-06-18 05:00,18,3.147,3.147,3.144,3.144,4
20181201|2018-06-18 05:30,18,3.145,3.145,3.145,3.145,1
20181201|2018-06-18 06:00,18,3.14,3.142,3.14,3.141,3
20181201|2018-06-18 06:30,18,3.137,3.141,3.137,3.141,4
20181201|2018-06-18 07:00,18,3.135,3.135,3.127,3.127,15
20181201|2018-06-18 07:30,18,3.129,3.129,3.121,3.125,47
20181201|2018-06-18 08:00,18,3.123,3.125,3.109,3.116,83
20181201|2018-06-18 08:30,18,3.115,3.129,3.113,3.128,123
20181201|2018-06-18 09:00,18,3.124,3.124,3.118,3.118,27
20181201|2018-06-18 09:30,18,3.119,3.123,3.119,3.123,3
20181201|2018-06-18 10:00,18,3.121,3.121,3.106,3.11,122
20181201|2018-06-18 10:30,18,3.106,3.109,3.099,3.103,113
20181201|2018-06-18 11:00,18,3.105,3.105,3.1,3.101,8
20181201|2018-06-18 11:30,18,3.099,3.103,3.091,3.095,27
20181201|2018-06-18 12:00,18,3.094,3.096,3.092,3.092,13
20181201|2018-06-18 12:30,18,3.1,3.1,3.1,3.1,2
20181201|2018-06-18 13:00,18,3.096,3.096,3.091,3.094,87
20181201|2018-06-18 13:30,18,3.095,3.096,3.094,3.095,25
20181201|2018-06-18 14:00,18,3.095,3.096,3.093,3.096,54
20181201|2018-06-18 14:30,18,3.095,3.096,3.093,3.096,12
20181201|2018-06-18 15:00,18,3.097,3.097,3.097,3.097,2
20181201|2018-06-18 15:30,18,3.096,3.096,3.093,3.093,4
20181201|2018-06-18 17:30,19,3.091,3.091,3.091,3.091,1
20181201|2018-06-18 18:00,19,3.09,3.09,3.089,3.089,2
20181201|2018-06-18 18:30,19,3.09,3.09,3.09,3.09,1
20181201|2018-06-18 19:00,19,3.091,3.091,3.09,3.091,10
20181201|2018-06-18 19:30,19,3.09,3.09,3.09,3.09,1
20181201|2018-06-18 20:00,19,3.09,3.091,3.09,3.091,2
20181201|2018-06-18 20:30,19,3.086,3.086,3.086,3.086,1
20181201|2018-06-18 21:30,19,3.086,3.086,3.084,3.084,3
20181201|2018-06-18 22:00,19,3.085,3.085,3.085,3.085,1
20181201|2018-06-19 00:00,19,3.085,3.085,3.084,3.084,7
20181201|2018-06-19 00:30,19,3.084,3.085,3.084,3.085,3
20181201|2018-06-19 01:00,19,3.083,3.083,3.083,3.083,2
20181201|2018-06-19 01:30,19,3.086,3.086,3.086,3.086,1
20181201|2018-06-19 02:00,19,3.087,3.09,3.087,3.089,7
20181201|2018-06-19 02:30,19,3.087,3.087,3.087,3.087,1
20181201|2018-06-19 03:00,19,3.088,3.088,3.086,3.086,5
20181201|2018-06-19 03:30,19,3.089,3.091,3.089,3.091,5
20181201|2018-06-19 04:00,19,3.093,3.093,3.089,3.089,5
20181201|2018-06-19 04:30,19,3.089,3.089,3.089,3.089,2
20181201|2018-06-19 05:00,19,3.088,3.088,3.088,3.088,2
20181201|2018-06-19 05:30,19,3.082,3.082,3.08,3.08,5
20181201|2018-06-19 06:00,19,3.08,3.085,3.079,3.079,13
20181201|2018-06-19 06:30,19,3.08,3.08,3.068,3.068,23
20181201|2018-06-19 07:00,19,3.07,3.071,3.065,3.066,114
20181201|2018-06-19 07:30,19,3.065,3.065,3.058,3.062,55
20181201|2018-06-19 08:00,19,3.062,3.063,3.058,3.062,107
20181201|2018-06-19 08:30,19,3.062,3.062,3.046,3.055,103
20181201|2018-06-19 09:00,19,3.055,3.055,3.048,3.052,93
20181201|2018-06-19 09:30,19,3.05,3.051,3.046,3.05,31
20181201|2018-06-19 10:00,19,3.05,3.054,3.046,3.054,25
20181201|2018-06-19 10:30,19,3.052,3.052,3.046,3.047,17
20181201|2018-06-19 11:00,19,3.046,3.047,3.045,3.046,21
20181201|2018-06-19 11:30,19,3.046,3.046,3.035,3.035,49
20181201|2018-06-19 12:00,19,3.036,3.039,3.036,3.038,124
20181201|2018-06-19 12:30,19,3.038,3.038,3.03,3.031,67
20181201|2018-06-19 13:00,19,3.032,3.046,3.031,3.045,225
20181201|2018-06-19 13:30,19,3.045,3.054,3.045,3.054,34
20181201|2018-06-19 14:00,19,3.055,3.057,3.054,3.056,8
20181201|2018-06-19 14:30,19,3.057,3.059,3.057,3.057,30
20181201|2018-06-19 15:00,19,3.058,3.058,3.056,3.058,12
20181201|2018-06-19 15:30,19,3.057,3.063,3.057,3.063,6
20181201|2018-06-19 18:00,20,3.059,3.059,3.059,3.059,1
20181201|2018-06-19 19:30,20,3.062,3.062,3.062,3.062,1
20181201|2018-06-19 20:00,20,3.06,3.06,3.06,3.06,1
20181201|2018-06-19 20:30,20,3.06,3.06,3.06,3.06,1
20181201|2018-06-19 23:00,20,3.058,3.058,3.058,3.058,1
20181201|2018-06-19 23:30,20,3.06,3.062,3.06,3.062,27
20181201|2018-06-20 00:00,20,3.062,3.063,3.062,3.063,14
20181201|2018-06-20 00:30,20,3.066,3.069,3.066,3.069,25
20181201|2018-06-20 01:00,20,3.069,3.069,3.069,3.069,1
20181201|2018-06-20 03:00,20,3.065,3.067,3.065,3.067,2
20181201|2018-06-20 03:30,20,3.068,3.068,3.067,3.067,2
20181201|2018-06-20 05:00,20,3.062,3.063,3.062,3.063,2
20181201|2018-06-20 05:30,20,3.071,3.071,3.071,3.071,1
20181201|2018-06-20 06:00,20,3.076,3.077,3.076,3.077,4
20181201|2018-06-20 06:30,20,3.077,3.077,3.072,3.072,5
20181201|2018-06-20 07:00,20,3.074,3.084,3.067,3.082,34
20181201|2018-06-20 07:30,20,3.076,3.079,3.069,3.079,45
20181201|2018-06-20 08:00,20,3.078,3.093,3.068,3.092,166
20181201|2018-06-20 08:30,20,3.091,3.091,3.085,3.089,36
20181201|2018-06-20 09:00,20,3.09,3.094,3.087,3.094,48
20181201|2018-06-20 09:30,20,3.092,3.095,3.09,3.093,89
20181201|2018-06-20 10:00,20,3.093,3.094,3.092,3.092,20
20181201|2018-06-20 10:30,20,3.092,3.092,3.089,3.089,300
20181201|2018-06-20 11:00,20,3.091,3.095,3.091,3.093,36
20181201|2018-06-20 11:30,20,3.089,3.09,3.085,3.09,12
20181201|2018-06-20 12:00,20,3.09,3.098,3.09,3.096,45
20181201|2018-06-20 12:30,20,3.096,3.099,3.093,3.093,96
20181201|2018-06-20 13:00,20,3.095,3.103,3.095,3.096,63
20181201|2018-06-20 13:30,20,3.097,3.097,3.095,3.097,115
20181201|2018-06-20 14:00,20,3.095,3.095,3.093,3.093,8
20181201|2018-06-20 14:30,20,3.096,3.097,3.096,3.097,17
20181201|2018-06-20 15:00,20,3.097,3.097,3.096,3.097,16
20181201|2018-06-20 15:30,20,3.097,3.097,3.097,3.097,1
20181201|2018-06-20 17:00,21,3.101,3.101,3.101,3.101,1
20181201|2018-06-20 18:30,21,3.101,3.101,3.101,3.101,1
20181201|2018-06-20 21:00,21,3.101,3.101,3.101,3.101,1
20181201|2018-06-20 22:00,21,3.103,3.103,3.103,3.103,1
20181201|2018-06-20 23:30,21,3.102,3.102,3.101,3.101,4
20181201|2018-06-21 01:00,21,3.1,3.1,3.1,3.1,1
20181201|2018-06-21 01:30,21,3.098,3.098,3.098,3.098,2
20181201|2018-06-21 02:00,21,3.095,3.095,3.095,3.095,1
20181201|2018-06-21 03:00,21,3.104,3.106,3.104,3.104,3
20181201|2018-06-21 03:30,21,3.107,3.11,3.107,3.11,2
20181201|2018-06-21 04:00,21,3.107,3.107,3.107,3.107,2
20181201|2018-06-21 04:30,21,3.109,3.111,3.109,3.109,6
20181201|2018-06-21 05:00,21,3.113,3.114,3.113,3.114,41
20181201|2018-06-21 05:30,21,3.111,3.111,3.111,3.111,1
20181201|2018-06-21 06:00,21,3.112,3.115,3.112,3.115,3
20181201|2018-06-21 06:30,21,3.116,3.12,3.116,3.12,79
20181201|2018-06-21 07:00,21,3.116,3.116,3.116,3.116,5
20181201|2018-06-21 07:30,21,3.116,3.117,3.113,3.113,41
20181201|2018-06-21 08:00,21,3.111,3.12,3.109,3.119,153
20181201|2018-06-21 08:30,21,3.116,3.128,3.116,3.125,59
20181201|2018-06-21 09:00,21,3.126,3.128,3.119,3.12,57
20181201|2018-06-21 09:30,21,3.119,3.119,3.097,3.102,226
20181201|2018-06-21 10:00,21,3.103,3.103,3.078,3.083,194
20181201|2018-06-21 10:30,21,3.082,3.087,3.082,3.082,95
20181201|2018-06-21 11:00,21,3.082,3.091,3.081,3.089,58
20181201|2018-06-21 11:30,21,3.085,3.092,3.085,3.092,18
20181201|2018-06-21 12:00,21,3.092,3.095,3.091,3.092,57
20181201|2018-06-21 12:30,21,3.09,3.093,3.09,3.092,15
20181201|2018-06-21 13:00,21,3.093,3.101,3.093,3.097,45
20181201|2018-06-21 13:30,21,3.096,3.099,3.096,3.099,21
20181201|2018-06-21 14:00,21,3.098,3.098,3.095,3.096,57
20181201|2018-06-21 14:30,21,3.097,3.102,3.097,3.1,45
20181201|2018-06-21 15:00,21,3.103,3.103,3.103,3.103,4
20181201|2018-06-21 15:30,21,3.103,3.103,3.103,3.103,3
20181201|2018-06-21 20:30,22,3.097,3.097,3.097,3.097,1
20181201|2018-06-21 22:00,22,3.1,3.1,3.1,3.1,1
20181201|2018-06-21 23:00,22,3.104,3.104,3.104,3.104,4
20181201|2018-06-21 23:30,22,3.103,3.105,3.103,3.105,5
20181201|2018-06-22 00:00,22,3.109,3.109,3.109,3.109,2
20181201|2018-06-22 02:00,22,3.106,3.106,3.106,3.106,1
20181201|2018-06-22 03:00,22,3.102,3.102,3.1,3.1,2
20181201|2018-06-22 03:30,22,3.101,3.101,3.101,3.101,3
20181201|2018-06-22 04:00,22,3.102,3.102,3.101,3.101,2
20181201|2018-06-22 04:30,22,3.097,3.097,3.09,3.09,13
20181201|2018-06-22 05:00,22,3.089,3.09,3.086,3.086,3
20181201|2018-06-22 06:00,22,3.088,3.088,3.088,3.088,1
20181201|2018-06-22 06:30,22,3.087,3.087,3.079,3.081,13
20181201|2018-06-22 07:00,22,3.077,3.081,3.071,3.071,11
20181201|2018-06-22 07:30,22,3.075,3.088,3.072,3.08,79
20181201|2018-06-22 08:00,22,3.08,3.08,3.064,3.069,122
20181201|2018-06-22 08:30,22,3.07,3.071,3.06,3.06,91
20181201|2018-06-22 09:00,22,3.062,3.079,3.062,3.078,66
20181201|2018-06-22 09:30,22,3.076,3.076,3.068,3.068,20
20181201|2018-06-22 10:00,22,3.07,3.07,3.06,3.06,11
20181201|2018-06-22 10:30,22,3.06,3.06,3.05,3.054,363
20181201|2018-06-22 11:00,22,3.053,3.063,3.053,3.06,331
20181201|2018-06-22 11:30,22,3.057,3.062,3.056,3.061,71
20181201|2018-06-22 12:00,22,3.06,3.065,3.055,3.065,51
20181201|2018-06-22 12:30,22,3.064,3.075,3.064,3.072,21
20181201|2018-06-22 13:00,22,3.07,3.075,3.064,3.07,131
20181201|2018-06-22 13:30,22,3.072,3.072,3.068,3.068,13
20181201|2018-06-22 14:00,22,3.071,3.071,3.07,3.071,6
20181201|2018-06-22 14:30,22,3.073,3.073,3.071,3.072,8
20181201|2018-06-22 15:00,22,3.072,3.073,3.072,3.073,2
20181201|2018-06-22 15:30,22,3.07,3.073,3.07,3.073,7
20181201|2018-06-24 17:00,25,3.056,3.057,3.051,3.052,18
20181201|2018-06-24 17:30,25,3.051,3.051,3.05,3.05,2
20181201|2018-06-24 18:00,25,3.05,3.05,3.05,3.05,1
20181201|2018-06-24 19:30,25,3.056,3.058,3.056,3.058,19
20181201|2018-06-24 20:00,25,3.057,3.057,3.057,3.057,2
20181201|2018-06-24 20:30,25,3.055,3.056,3.055,3.056,4
20181201|2018-06-24 23:00,25,3.053,3.053,3.053,3.053,1
20181201|2018-06-24 23:30,25,3.053,3.053,3.052,3.053,5
20181201|2018-06-25 02:00,25,3.046,3.046,3.046,3.046,1
20181201|2018-06-25 02:30,25,3.043,3.043,3.04,3.042,16
20181201|2018-06-25 03:00,25,3.043,3.043,3.038,3.038,3
20181201|2018-06-25 03:30,25,3.038,3.039,3.038,3.039,3
20181201|2018-06-25 04:00,25,3.039,3.039,3.037,3.037,2
20181201|2018-06-25 04:30,25,3.039,3.039,3.039,3.039,1
20181201|2018-06-25 05:00,25,3.039,3.04,3.038,3.038,22
20181201|2018-06-25 05:30,25,3.037,3.037,3.036,3.036,8
20181201|2018-06-25 06:00,25,3.035,3.037,3.032,3.032,16
20181201|2018-06-25 06:30,25,3.032,3.032,3.03,3.03,21
20181201|2018-06-25 07:00,25,3.037,3.049,3.036,3.047,20
20181201|2018-06-25 07:30,25,3.046,3.051,3.037,3.037,38
20181201|2018-06-25 08:00,25,3.034,3.041,3.032,3.039,69
20181201|2018-06-25 08:30,25,3.039,3.04,3.036,3.04,34
20181201|2018-06-25 09:00,25,3.038,3.051,3.036,3.049,86
20181201|2018-06-25 09:30,25,3.05,3.05,3.044,3.045,161
20181201|2018-06-25 10:00,25,3.045,3.047,3.045,3.047,13
20181201|2018-06-25 10:30,25,3.044,3.054,3.043,3.05,93
20181201|2018-06-25 11:00,25,3.054,3.054,3.046,3.047,48
20181201|2018-06-25 11:30,25,3.044,3.05,3.043,3.049,27
20181201|2018-06-25 12:00,25,3.048,3.048,3.043,3.044,19
20181201|2018-06-25 12:30,25,3.043,3.05,3.043,3.049,26
20181201|2018-06-25 13:00,25,3.05,3.058,3.049,3.057,632
20181201|2018-06-25 13:30,25,3.058,3.059,3.055,3.057,44
20181201|2018-06-25 14:00,25,3.056,3.057,3.056,3.056,16
20181201|2018-06-25 14:30,25,3.059,3.062,3.057,3.061,12
20181201|2018-06-25 15:00,25,3.062,3.064,3.062,3.064,8
20181201|2018-06-25 15:30,25,3.065,3.065,3.065,3.065,2
20181201|2018-06-25 18:00,26,3.06,3.06,3.06,3.06,1
20181201|2018-06-25 20:00,26,3.062,3.062,3.062,3.062,1
20181201|2018-06-25 23:00,26,3.067,3.067,3.067,3.067,1
20181201|2018-06-25 23:30,26,3.067,3.067,3.057,3.058,14
20181201|2018-06-26 00:00,26,3.059,3.061,3.059,3.061,4
20181201|2018-06-26 01:30,26,3.067,3.067,3.062,3.062,2
20181201|2018-06-26 04:30,26,3.059,3.059,3.059,3.059,1
20181201|2018-06-26 06:00,26,3.058,3.058,3.046,3.046,20
20181201|2018-06-26 06:30,26,3.052,3.059,3.052,3.058,38
20181201|2018-06-26 07:00,26,3.059,3.067,3.057,3.062,191
20181201|2018-06-26 07:30,26,3.059,3.059,3.054,3.055,7
20181201|2018-06-26 08:00,26,3.056,3.056,3.045,3.052,151
20181201|2018-06-26 08:30,26,3.052,3.052,3.043,3.043,62
20181201|2018-06-26 09:00,26,3.046,3.048,3.043,3.048,90
20181201|2018-06-26 09:30,26,3.045,3.053,3.045,3.053,33
20181201|2018-06-26 10:00,26,3.053,3.055,3.048,3.048,24
20181201|2018-06-26 10:30,26,3.049,3.05,3.048,3.05,12
20181201|2018-06-26 11:00,26,3.048,3.05,3.048,3.05,2
20181201|2018-06-26 11:30,26,3.053,3.053,3.05,3.05,15
20181201|2018-06-26 12:00,26,3.052,3.053,3.048,3.05,13
20181201|2018-06-26 12:30,26,3.052,3.056,3.052,3.055,92
20181201|2018-06-26 13:00,26,3.055,3.065,3.055,3.064,206
20181201|2018-06-26 13:30,26,3.063,3.067,3.063,3.064,195
20181201|2018-06-26 14:00,26,3.063,3.063,3.063,3.063,1
20181201|2018-06-26 14:30,26,3.067,3.069,3.064,3.066,35
20181201|2018-06-26 15:00,26,3.066,3.068,3.066,3.068,19
20181201|2018-06-26 15:30,26,3.07,3.073,3.07,3.071,5
20181201|2018-06-26 17:00,27,3.073,3.073,3.073,3.073,1
20181201|2018-06-26 19:00,27,3.072,3.072,3.072,3.072,1
20181201|2018-06-26 19:30,27,3.075,3.075,3.075,3.075,3
20181201|2018-06-26 20:30,27,3.074,3.075,3.074,3.074,3
20181201|2018-06-26 21:00,27,3.074,3.075,3.074,3.075,2
20181201|2018-06-26 21:30,27,3.074,3.074,3.074,3.074,1
20181201|2018-06-26 22:30,27,3.073,3.078,3.073,3.078,4
20181201|2018-06-26 23:00,27,3.077,3.077,3.077,3.077,1
20181201|2018-06-27 00:00,27,3.08,3.08,3.08,3.08,1
20181201|2018-06-27 02:00,27,3.079,3.083,3.079,3.083,3
20181201|2018-06-27 02:30,27,3.091,3.091,3.089,3.09,4
20181201|2018-06-27 03:00,27,3.09,3.09,3.09,3.09,3
20181201|2018-06-27 03:30,27,3.091,3.091,3.091,3.091,1
20181201|2018-06-27 04:00,27,3.092,3.094,3.092,3.094,4
20181201|2018-06-27 04:30,27,3.092,3.097,3.092,3.094,16
20181201|2018-06-27 05:00,27,3.097,3.097,3.093,3.093,3
20181201|2018-06-27 05:30,27,3.098,3.099,3.098,3.098,3
20181201|2018-06-27 06:00,27,3.094,3.098,3.094,3.097,16
20181201|2018-06-27 06:30,27,3.097,3.102,3.097,3.101,10
20181201|2018-06-27 07:00,27,3.103,3.103,3.096,3.101,52
20181201|2018-06-27 07:30,27,3.102,3.113,3.102,3.113,104
20181201|2018-06-27 08:00,27,3.112,3.115,3.101,3.107,204
20181201|2018-06-27 08:30,27,3.105,3.107,3.098,3.107,61
20181201|2018-06-27 09:00,27,3.11,3.116,3.108,3.113,147
20181201|2018-06-27 09:30,27,3.113,3.113,3.107,3.107,120
20181201|2018-06-27 10:00,27,3.106,3.106,3.099,3.099,30
20181201|2018-06-27 10:30,27,3.102,3.104,3.093,3.094,92
20181201|2018-06-27 11:00,27,3.093,3.093,3.08,3.09,96
20181201|2018-06-27 11:30,27,3.093,3.099,3.089,3.099,47
20181201|2018-06-27 12:00,27,3.102,3.104,3.096,3.096,19
20181201|2018-06-27 12:30,27,3.096,3.097,3.091,3.092,56
20181201|2018-06-27 13:00,27,3.095,3.104,3.093,3.096,231
20181201|2018-06-27 13:30,27,3.095,3.1,3.094,3.099,59
20181201|2018-06-27 14:00,27,3.1,3.101,3.095,3.099,24
20181201|2018-06-27 14:30,27,3.1,3.103,3.098,3.098,17
20181201|2018-06-27 15:00,27,3.102,3.105,3.101,3.105,44
20181201|2018-06-27 15:30,27,3.105,3.105,3.105,3.105,5
20181201|2018-06-27 17:00,28,3.105,3.105,3.105,3.105,1
20181201|2018-06-27 18:00,28,3.105,3.105,3.104,3.104,2
20181201|2018-06-27 18:30,28,3.108,3.108,3.108,3.108,2
20181201|2018-06-27 20:00,28,3.107,3.107,3.107,3.107,6
20181201|2018-06-27 21:00,28,3.104,3.104,3.104,3.104,1
20181201|2018-06-27 21:30,28,3.104,3.104,3.102,3.102,3
20181201|2018-06-27 22:00,28,3.099,3.099,3.099,3.099,1
20181201|2018-06-27 22:30,28,3.097,3.097,3.096,3.096,3
20181201|2018-06-27 23:30,28,3.096,3.096,3.093,3.093,5
20181201|2018-06-28 00:00,28,3.094,3.094,3.094,3.094,2
20181201|2018-06-28 01:30,28,3.09,3.09,3.089,3.089,3
20181201|2018-06-28 02:00,28,3.086,3.086,3.086,3.086,1
20181201|2018-06-28 02:30,28,3.091,3.091,3.091,3.091,1
20181201|2018-06-28 03:00,28,3.098,3.098,3.098,3.098,1
20181201|2018-06-28 03:30,28,3.094,3.1,3.094,3.1,3
20181201|2018-06-28 04:30,28,3.099,3.1,3.099,3.1,3
20181201|2018-06-28 05:00,28,3.095,3.095,3.093,3.094,6
20181201|2018-06-28 05:30,28,3.094,3.094,3.094,3.094,1
20181201|2018-06-28 06:30,28,3.093,3.1,3.093,3.1,7
20181201|2018-06-28 07:00,28,3.101,3.106,3.101,3.105,12
20181201|2018-06-28 07:30,28,3.104,3.117,3.104,3.114,72
20181201|2018-06-28 08:00,28,3.116,3.123,3.114,3.114,233
20181201|2018-06-28 08:30,28,3.116,3.12,3.115,3.119,71
20181201|2018-06-28 09:00,28,3.119,3.13,3.119,3.124,323
20181201|2018-06-28 09:30,28,3.127,3.133,3.091,3.093,649
20181201|2018-06-28 10:00,28,3.094,3.102,3.087,3.099,184
20181201|2018-06-28 10:30,28,3.097,3.101,3.097,3.101,19
20181201|2018-06-28 11:00,28,3.094,3.097,3.094,3.095,18
20181201|2018-06-28 11:30,28,3.09,3.09,3.061,3.072,114
20181201|2018-06-28 12:00,28,3.072,3.076,3.068,3.074,68
20181201|2018-06-28 12:30,28,3.073,3.073,3.071,3.071,9
20181201|2018-06-28 13:00,28,3.07,3.073,3.063,3.072,142
20181201|2018-06-28 13:30,28,3.074,3.075,3.072,3.074,153
20181201|2018-06-28 14:00,28,3.074,3.075,3.073,3.073,226
20181201|2018-06-28 14:30,28,3.077,3.086,3.076,3.083,55
20181201|2018-06-28 15:00,28,3.081,3.082,3.08,3.081,4
20181201|2018-06-28 15:30,28,3.083,3.084,3.082,3.083,11
20181201|2018-06-28 17:00,29,3.077,3.077,3.077,3.077,1
20181201|2018-06-28 18:30,29,3.073,3.073,3.073,3.073,1
20181201|2018-06-28 19:00,29,3.075,3.079,3.075,3.079,2
20181201|2018-06-28 19:30,29,3.077,3.077,3.076,3.076,2
20181201|2018-06-28 20:00,29,3.074,3.074,3.074,3.074,2
20181201|2018-06-28 21:30,29,3.069,3.069,3.069,3.069,2
20181201|2018-06-29 00:00,29,3.065,3.067,3.065,3.067,28
20181201|2018-06-29 01:00,29,3.067,3.067,3.061,3.061,6
20181201|2018-06-29 01:30,29,3.065,3.068,3.065,3.068,2
20181201|2018-06-29 02:30,29,3.063,3.063,3.063,3.063,2
20181201|2018-06-29 03:00,29,3.063,3.064,3.059,3.063,34
20181201|2018-06-29 03:30,29,3.068,3.068,3.068,3.068,1
20181201|2018-06-29 04:30,29,3.071,3.075,3.066,3.067,12
20181201|2018-06-29 05:00,29,3.073,3.082,3.072,3.082,26
20181201|2018-06-29 05:30,29,3.08,3.08,3.067,3.067,6
20181201|2018-06-29 06:00,29,3.075,3.076,3.068,3.068,10
20181201|2018-06-29 06:30,29,3.059,3.061,3.058,3.058,11
20181201|2018-06-29 07:00,29,3.058,3.062,3.056,3.062,18
20181201|2018-06-29 07:30,29,3.059,3.059,3.051,3.051,121
20181201|2018-06-29 08:00,29,3.053,3.066,3.05,3.064,311
20181201|2018-06-29 08:30,29,3.063,3.074,3.055,3.055,500
20181201|2018-06-29 09:00,29,3.056,3.058,3.054,3.056,272
20181201|2018-06-29 09:30,29,3.054,3.057,3.05,3.05,10
20181201|2018-06-29 10:00,29,3.055,3.055,3.05,3.052,12
20181201|2018-06-29 10:30,29,3.05,3.05,3.049,3.049,12
20181201|2018-06-29 11:00,29,3.05,3.054,3.044,3.053,49
20181201|2018-06-29 11:30,29,3.051,3.055,3.051,3.055,27
20181201|2018-06-29 12:00,29,3.057,3.06,3.053,3.053,55
20181201|2018-06-29 12:30,29,3.054,3.055,3.052,3.055,117
20181201|2018-06-29 13:00,29,3.054,3.056,3.049,3.052,771
20181201|2018-06-29 13:30,29,3.052,3.057,3.052,3.056,174
20181201|2018-06-29 14:00,29,3.056,3.056,3.054,3.054,2
20181201|2018-06-29 14:30,29,3.055,3.055,3.054,3.054,7
20181201|2018-06-29 15:00,29,3.054,3.054,3.052,3.052,11
20181201|2018-07-01 17:00,2,3.042,3.042,3.042,3.042,1
20181201|2018-07-01 17:30,2,3.042,3.044,3.042,3.043,11
20181201|2018-07-01 18:00,2,3.043,3.043,3.039,3.039,12
20181201|2018-07-01 18:30,2,3.039,3.039,3.039,3.039,7
20181201|2018-07-01 19:00,2,3.041,3.042,3.041,3.042,5
20181201|2018-07-01 19:30,2,3.038,3.038,3.036,3.036,5
20181201|2018-07-01 20:00,2,3.036,3.038,3.036,3.038,7
20181201|2018-07-01 20:30,2,3.039,3.04,3.039,3.04,2
20181201|2018-07-01 21:00,2,3.041,3.041,3.041,3.041,1
20181201|2018-07-01 21:30,2,3.038,3.038,3.038,3.038,1
20181201|2018-07-01 22:00,2,3.038,3.038,3.038,3.038,1
20181201|2018-07-01 23:00,2,3.035,3.035,3.026,3.031,45
20181201|2018-07-02 00:30,2,3.033,3.033,3.033,3.033,2
20181201|2018-07-02 01:00,2,3.031,3.031,3.031,3.031,1
20181201|2018-07-02 01:30,2,3.029,3.029,3.029,3.029,1
20181201|2018-07-02 02:00,2,3.027,3.028,3.023,3.026,11
20181201|2018-07-02 03:00,2,3.024,3.025,3.023,3.023,6
20181201|2018-07-02 03:30,2,3.026,3.026,3.026,3.026,1
20181201|2018-07-02 04:00,2,3.026,3.029,3.026,3.029,8
20181201|2018-07-02 05:00,2,3.03,3.03,3.03,3.03,1
20181201|2018-07-02 05:30,2,3.031,3.031,3.031,3.031,3
20181201|2018-07-02 06:00,2,3.036,3.038,3.026,3.026,23
20181201|2018-07-02 06:30,2,3.023,3.023,3.017,3.02,92
20181201|2018-07-02 07:00,2,3.02,3.027,3.02,3.024,11
20181201|2018-07-02 07:30,2,3.017,3.021,3.013,3.015,94
20181201|2018-07-02 08:00,2,3.012,3.012,2.994,3.001,140
20181201|2018-07-02 08:30,2,3.005,3.009,2.996,3.002,340
20181201|2018-07-02 09:00,2,3.001,3.005,2.999,3.003,345
20181201|2018-07-02 09:30,2,3.004,3.006,2.999,3.006,220
20181201|2018-07-02 10:00,2,3.006,3.009,3.001,3.002,238
20181201|2018-07-02 10:30,2,3.002,3.005,2.998,3.002,186
20181201|2018-07-02 11:00,2,3.002,3.006,3,3.001,208
20181201|2018-07-02 11:30,2,3.001,3.005,2.998,3.004,229
20181201|2018-07-02 12:00,2,3.004,3.007,3.002,3.003,179
20181201|2018-07-02 12:30,2,3.003,3.008,3.002,3.006,332
20181201|2018-07-02 13:00,2,3.006,3.013,3.004,3.009,731
20181201|2018-07-02 13:30,2,3.008,3.01,3.006,3.008,182
20181201|2018-07-02 14:00,2,3.008,3.011,3.008,3.011,48
20181201|2018-07-02 14:30,2,3.011,3.012,3.009,3.01,40
20181201|2018-07-02 15:00,2,3.009,3.009,3.007,3.007,13
20181201|2018-07-02 15:30,2,3.007,3.008,3.005,3.008,57
20181201|2018-07-02 18:00,3,3.008,3.008,3.008,3.008,5
20181201|2018-07-02 20:00,3,3.004,3.006,3.004,3.006,3
20181201|2018-07-02 21:00,3,3.002,3.006,3.002,3.006,4
20181201|2018-07-02 21:30,3,3.005,3.005,3.005,3.005,2
20181201|2018-07-02 23:00,3,3.007,3.007,3.005,3.005,5
20181201|2018-07-02 23:30,3,3.005,3.005,3.005,3.005,1
20181201|2018-07-03 01:00,3,3.007,3.007,3.007,3.007,45
20181201|2018-07-03 01:30,3,3.007,3.007,3.007,3.007,21
20181201|2018-07-03 02:30,3,3.007,3.008,3.006,3.008,5
20181201|2018-07-03 03:00,3,3.007,3.007,3.007,3.007,3
20181201|2018-07-03 04:00,3,3.007,3.007,3.006,3.006,2
20181201|2018-07-03 04:30,3,3.004,3.004,3.004,3.004,1
20181201|2018-07-03 05:00,3,3.004,3.005,3.004,3.005,13
20181201|2018-07-03 05:30,3,3.006,3.007,3.004,3.006,18
20181201|2018-07-03 06:00,3,3.009,3.009,3.007,3.007,2
20181201|2018-07-03 06:30,3,3.005,3.005,3.003,3.004,39
20181201|2018-07-03 07:00,3,3.004,3.005,3.004,3.005,39
20181201|2018-07-03 07:30,3,3.003,3.006,3.001,3.004,87
20181201|2018-07-03 08:00,3,3.004,3.008,2.997,3.003,157
20181201|2018-07-03 08:30,3,3.003,3.018,3.003,3.017,550
20181201|2018-07-03 09:00,3,3.018,3.02,3.014,3.016,403
20181201|2018-07-03 09:30,3,3.015,3.022,3.015,3.021,379
20181201|2018-07-03 10:00,3,3.022,3.026,3.016,3.019,510
20181201|2018-07-03 10:30,3,3.019,3.035,3.017,3.032,371
20181201|2018-07-03 11:00,3,3.035,3.042,3.028,3.03,449
20181201|2018-07-03 11:30,3,3.03,3.037,3.029,3.033,390
20181201|2018-07-03 12:00,3,3.032,3.037,3.032,3.034,403
20181201|2018-07-03 12:30,3,3.034,3.035,3.021,3.024,377
20181201|2018-07-03 13:00,3,3.024,3.025,3.009,3.01,536
20181201|2018-07-03 13:30,3,3.009,3.009,3.006,3.006,25
20181201|2018-07-03 14:00,3,3.002,3.006,3.002,3.004,17
20181201|2018-07-03 14:30,3,3.006,3.008,3.005,3.008,41
20181201|2018-07-03 15:00,3,3.01,3.01,3.005,3.006,57
20181201|2018-07-03 15:30,3,3.003,3.003,3.002,3.002,20
20181201|2018-07-03 17:00,5,3.002,3.004,3.002,3.003,7
20181201|2018-07-03 17:30,5,3.003,3.003,3.003,3.003,2
20181201|2018-07-03 18:00,5,2.996,2.996,2.993,2.993,4
20181201|2018-07-03 18:30,5,2.994,2.995,2.994,2.995,3
20181201|2018-07-03 19:30,5,2.996,2.996,2.994,2.994,7
20181201|2018-07-03 21:00,5,2.998,3.002,2.998,3.002,2
20181201|2018-07-03 21:30,5,3.002,3.002,3.002,3.002,1
20181201|2018-07-03 22:30,5,3.002,3.002,3.002,3.002,1
20181201|2018-07-03 23:30,5,3,3,3,3,1
20181201|2018-07-04 00:00,5,3.004,3.006,3.004,3.006,3
20181201|2018-07-04 00:30,5,3.004,3.017,3.004,3.011,15
20181201|2018-07-04 01:00,5,3.013,3.016,3.013,3.016,2
20181201|2018-07-04 01:30,5,3.018,3.018,3.018,3.018,3
20181201|2018-07-04 02:00,5,3.014,3.016,3.014,3.016,3
20181201|2018-07-04 02:30,5,3.015,3.015,3.015,3.015,5
20181201|2018-07-04 03:00,5,3.018,3.031,3.018,3.029,19
20181201|2018-07-04 03:30,5,3.03,3.031,3.03,3.03,4
20181201|2018-07-04 05:00,5,3.015,3.016,3.014,3.016,14
20181201|2018-07-04 05:30,5,3.018,3.021,3.018,3.021,50
20181201|2018-07-04 06:00,5,3.021,3.021,3.018,3.018,17
20181201|2018-07-04 06:30,5,3.018,3.018,3.018,3.018,1
20181201|2018-07-04 07:00,5,3.024,3.026,3.024,3.026,3
20181201|2018-07-04 07:30,5,3.028,3.028,3.027,3.027,3
20181201|2018-07-04 08:00,5,3.018,3.018,3.011,3.011,17
20181201|2018-07-04 08:30,5,3.007,3.007,2.998,3.002,6
20181201|2018-07-04 09:00,5,3,3,2.992,2.993,7
20181201|2018-07-04 09:30,5,2.993,2.993,2.976,2.976,43
20181201|2018-07-04 10:00,5,2.973,2.976,2.972,2.976,13
20181201|2018-07-04 10:30,5,2.978,2.979,2.976,2.976,11
20181201|2018-07-04 11:00,5,2.978,2.984,2.977,2.984,13
20181201|2018-07-04 11:30,5,2.986,2.986,2.981,2.985,12
20181201|2018-07-04 17:00,5,2.986,2.986,2.984,2.986,4
20181201|2018-07-04 19:00,5,2.98,2.98,2.98,2.98,1
20181201|2018-07-04 20:00,5,2.979,2.979,2.979,2.979,1
20181201|2018-07-04 20:30,5,2.979,2.979,2.979,2.979,1
20181201|2018-07-04 21:00,5,2.975,2.977,2.975,2.977,3
20181201|2018-07-04 21:30,5,2.978,2.978,2.978,2.978,1
20181201|2018-07-04 23:30,5,2.979,2.979,2.979,2.979,1
20181201|2018-07-05 00:00,5,2.977,2.98,2.977,2.979,14
20181201|2018-07-05 00:30,5,2.979,2.979,2.977,2.979,3
20181201|2018-07-05 01:00,5,2.978,2.978,2.978,2.978,1
20181201|2018-07-05 01:30,5,2.984,2.984,2.984,2.984,1
20181201|2018-07-05 02:00,5,2.976,2.976,2.976,2.976,1
20181201|2018-07-05 03:00,5,2.979,2.979,2.978,2.978,3
20181201|2018-07-05 03:30,5,2.98,2.983,2.98,2.983,2
20181201|2018-07-05 04:00,5,2.985,2.985,2.985,2.985,1
20181201|2018-07-05 04:30,5,2.987,2.987,2.987,2.987,3
20181201|2018-07-05 05:00,5,2.986,2.986,2.986,2.986,4
20181201|2018-07-05 06:00,5,2.987,2.987,2.983,2.983,5
20181201|2018-07-05 06:30,5,2.995,3.004,2.994,3.004,7
20181201|2018-07-05 07:00,5,3.001,3.018,3.001,3.018,72
20181201|2018-07-05 07:30,5,3.015,3.02,3.015,3.015,35
20181201|2018-07-05 08:00,5,3.014,3.014,2.991,2.992,55
20181201|2018-07-05 08:30,5,2.995,2.995,2.987,2.991,146
20181201|2018-07-05 09:00,5,2.991,2.992,2.985,2.985,112
20181201|2018-07-05 09:30,5,2.984,2.995,2.984,2.995,70
20181201|2018-07-05 10:00,5,2.995,2.995,2.989,2.991,68
20181201|2018-07-05 10:30,5,2.991,2.991,2.986,2.986,22
20181201|2018-07-05 11:00,5,2.986,2.99,2.984,2.988,44
20181201|2018-07-05 11:30,5,2.989,2.996,2.987,2.996,127
20181201|2018-07-05 12:00,5,2.995,2.995,2.989,2.989,29
20181201|2018-07-05 12:30,5,2.988,2.988,2.982,2.982,15
20181201|2018-07-05 13:00,5,2.984,2.987,2.974,2.976,92
20181201|2018-07-05 13:30,5,2.976,2.978,2.973,2.973,18
20181201|2018-07-05 14:00,5,2.976,2.976,2.976,2.976,6
20181201|2018-07-05 14:30,5,2.976,2.976,2.972,2.972,16
20181201|2018-07-05 15:00,5,2.971,2.971,2.97,2.97,11
20181201|2018-07-05 15:30,5,2.97,2.97,2.967,2.969,15
20181201|2018-07-05 17:00,6,2.968,2.968,2.968,2.968,2
20181201|2018-07-05 18:00,6,2.972,2.972,2.972,2.972,2
20181201|2018-07-05 19:00,6,2.966,2.966,2.966,2.966,5
20181201|2018-07-05 20:00,6,2.969,2.969,2.969,2.969,2
20181201|2018-07-05 22:00,6,2.97,2.972,2.97,2.972,4
20181201|2018-07-05 23:30,6,2.974,2.975,2.974,2.975,3
20181201|2018-07-06 00:00,6,2.974,2.977,2.972,2.977,7
20181201|2018-07-06 00:30,6,2.98,2.98,2.978,2.979,4
20181201|2018-07-06 01:00,6,2.98,2.982,2.977,2.977,19
20181201|2018-07-06 02:00,6,2.976,2.976,2.976,2.976,1
20181201|2018-07-06 02:30,6,2.966,2.968,2.966,2.967,5
20181201|2018-07-06 03:00,6,2.965,2.967,2.965,2.967,3
20181201|2018-07-06 03:30,6,2.97,2.97,2.97,2.97,1
20181201|2018-07-06 04:30,6,2.974,2.978,2.972,2.977,8
20181201|2018-07-06 05:00,6,2.972,2.977,2.972,2.977,2
20181201|2018-07-06 05:30,6,2.977,2.977,2.977,2.977,3
20181201|2018-07-06 06:00,6,2.976,2.982,2.976,2.982,9
20181201|2018-07-06 06:30,6,2.977,2.977,2.975,2.975,8
20181201|2018-07-06 07:00,6,2.983,2.987,2.983,2.986,8
20181201|2018-07-06 07:30,6,2.985,2.99,2.985,2.986,12
20181201|2018-07-06 08:00,6,2.979,2.979,2.974,2.974,17
20181201|2018-07-06 08:30,6,2.975,2.977,2.974,2.975,90
20181201|2018-07-06 09:00,6,2.979,2.981,2.977,2.981,63
20181201|2018-07-06 09:30,6,2.98,2.992,2.965,2.982,316
20181201|2018-07-06 10:00,6,2.984,2.986,2.984,2.986,15
20181201|2018-07-06 10:30,6,2.983,2.983,2.979,2.983,8
20181201|2018-07-06 11:00,6,2.98,2.981,2.979,2.981,3
20181201|2018-07-06 11:30,6,2.982,2.985,2.982,2.985,6
20181201|2018-07-06 12:00,6,2.985,2.988,2.985,2.988,22
20181201|2018-07-06 12:30,6,2.983,2.987,2.982,2.987,28
20181201|2018-07-06 13:00,6,2.987,2.989,2.983,2.983,72
20181201|2018-07-06 13:30,6,2.982,2.983,2.981,2.981,21
20181201|2018-07-06 14:00,6,2.981,2.982,2.979,2.982,6
20181201|2018-07-06 14:30,6,2.983,2.986,2.983,2.985,10
20181201|2018-07-06 15:00,6,2.987,2.988,2.983,2.983,32
20181201|2018-07-06 15:30,6,2.982,2.985,2.98,2.985,9
20181201|2018-07-08 17:00,9,2.964,2.979,2.964,2.969,20
20181201|2018-07-08 17:30,9,2.975,2.975,2.975,2.975,1
20181201|2018-07-08 18:30,9,2.969,2.97,2.969,2.97,2
20181201|2018-07-08 19:00,9,2.971,2.971,2.971,2.971,1
20181201|2018-07-08 19:30,9,2.971,2.971,2.971,2.971,2
20181201|2018-07-08 20:30,9,2.972,2.972,2.972,2.972,1
20181201|2018-07-08 21:00,9,2.977,2.977,2.977,2.977,2
20181201|2018-07-08 21:30,9,2.975,2.975,2.975,2.975,3
20181201|2018-07-08 23:00,9,2.975,2.975,2.975,2.975,1
20181201|2018-07-09 00:00,9,2.976,2.979,2.976,2.979,67
20181201|2018-07-09 00:30,9,2.98,2.981,2.98,2.981,4
20181201|2018-07-09 01:00,9,2.981,2.981,2.981,2.981,1
20181201|2018-07-09 02:30,9,2.98,2.98,2.98,2.98,1
20181201|2018-07-09 04:00,9,2.983,2.983,2.982,2.982,4
20181201|2018-07-09 05:00,9,2.984,2.99,2.984,2.99,9
20181201|2018-07-09 05:30,9,2.99,2.99,2.98,2.98,11
20181201|2018-07-09 06:00,9,2.98,2.982,2.972,2.972,32
20181201|2018-07-09 06:30,9,2.97,2.97,2.965,2.97,26
20181201|2018-07-09 07:00,9,2.97,2.974,2.958,2.974,75
20181201|2018-07-09 07:30,9,2.977,2.982,2.972,2.972,15
20181201|2018-07-09 08:00,9,2.968,2.987,2.964,2.972,168
20181201|2018-07-09 08:30,9,2.973,2.977,2.969,2.974,84
20181201|2018-07-09 09:00,9,2.972,2.974,2.966,2.966,126
20181201|2018-07-09 09:30,9,2.965,2.969,2.963,2.967,31
20181201|2018-07-09 10:00,9,2.966,2.968,2.965,2.966,50
20181201|2018-07-09 10:30,9,2.965,2.966,2.963,2.966,40
20181201|2018-07-09 11:00,9,2.965,2.965,2.957,2.961,120
20181201|2018-07-09 11:30,9,2.96,2.962,2.96,2.961,20
20181201|2018-07-09 12:00,9,2.962,2.962,2.958,2.96,87
20181201|2018-07-09 12:30,9,2.959,2.961,2.959,2.961,57
20181201|2018-07-09 13:00,9,2.961,2.967,2.961,2.965,165
20181201|2018-07-09 13:30,9,2.966,2.966,2.962,2.965,82
20181201|2018-07-09 14:00,9,2.964,2.965,2.963,2.963,45
20181201|2018-07-09 14:30,9,2.965,2.965,2.964,2.964,6
20181201|2018-07-09 15:30,9,2.964,2.964,2.964,2.964,2
20181201|2018-07-09 17:00,10,2.964,2.968,2.964,2.968,8
20181201|2018-07-09 17:30,10,2.968,2.968,2.967,2.967,3
20181201|2018-07-09 20:30,10,2.966,2.97,2.966,2.97,31
20181201|2018-07-09 21:00,10,2.97,2.97,2.97,2.97,3
20181201|2018-07-09 21:30,10,2.97,2.971,2.97,2.971,13
20181201|2018-07-09 22:00,10,2.97,2.97,2.968,2.969,14
20181201|2018-07-09 22:30,10,2.967,2.967,2.967,2.967,1
20181201|2018-07-09 23:30,10,2.968,2.968,2.966,2.966,2
20181201|2018-07-10 01:00,10,2.966,2.967,2.964,2.964,4
20181201|2018-07-10 01:30,10,2.965,2.967,2.965,2.967,31
20181201|2018-07-10 02:00,10,2.965,2.965,2.965,2.965,1
20181201|2018-07-10 02:30,10,2.964,2.966,2.964,2.964,12
20181201|2018-07-10 03:00,10,2.963,2.964,2.953,2.953,19
20181201|2018-07-10 03:30,10,2.952,2.952,2.943,2.943,41
20181201|2018-07-10 04:00,10,2.947,2.947,2.945,2.946,7
20181201|2018-07-10 04:30,10,2.946,2.946,2.944,2.946,8
20181201|2018-07-10 05:00,10,2.947,2.947,2.946,2.947,3
20181201|2018-07-10 05:30,10,2.946,2.949,2.945,2.948,10
20181201|2018-07-10 06:00,10,2.952,2.956,2.951,2.956,10
20181201|2018-07-10 06:30,10,2.955,2.955,2.952,2.955,8
20181201|2018-07-10 07:00,10,2.955,2.955,2.949,2.954,82
20181201|2018-07-10 07:30,10,2.958,2.968,2.957,2.959,46
20181201|2018-07-10 08:00,10,2.959,2.962,2.953,2.961,73
20181201|2018-07-10 08:30,10,2.962,2.966,2.95,2.95,66
20181201|2018-07-10 09:00,10,2.951,2.951,2.947,2.95,25
20181201|2018-07-10 09:30,10,2.949,2.95,2.944,2.948,39
20181201|2018-07-10 10:00,10,2.948,2.948,2.945,2.946,103
20181201|2018-07-10 10:30,10,2.945,2.953,2.945,2.953,40
20181201|2018-07-10 11:00,10,2.953,2.953,2.943,2.946,127
20181201|2018-07-10 11:30,10,2.946,2.946,2.942,2.942,26
20181201|2018-07-10 12:00,10,2.941,2.941,2.938,2.941,46
20181201|2018-07-10 12:30,10,2.941,2.941,2.935,2.935,81
20181201|2018-07-10 13:00,10,2.934,2.937,2.932,2.937,238
20181201|2018-07-10 13:30,10,2.937,2.938,2.934,2.935,101
20181201|2018-07-10 14:00,10,2.934,2.938,2.933,2.933,35
20181201|2018-07-10 14:30,10,2.933,2.934,2.931,2.931,36
20181201|2018-07-10 15:00,10,2.931,2.932,2.93,2.93,51
20181201|2018-07-10 15:30,10,2.931,2.932,2.93,2.93,11
20181201|2018-07-10 17:00,11,2.934,2.934,2.93,2.93,9
20181201|2018-07-10 17:30,11,2.932,2.932,2.932,2.932,1
20181201|2018-07-10 18:30,11,2.932,2.932,2.932,2.932,5
20181201|2018-07-10 19:30,11,2.93,2.93,2.93,2.93,3
20181201|2018-07-10 20:00,11,2.931,2.931,2.931,2.931,1
20181201|2018-07-10 21:00,11,2.931,2.931,2.931,2.931,1
20181201|2018-07-10 21:30,11,2.931,2.933,2.931,2.932,3
20181201|2018-07-10 22:30,11,2.932,2.932,2.932,2.932,1
20181201|2018-07-10 23:00,11,2.931,2.932,2.931,2.932,2
20181201|2018-07-11 00:00,11,2.931,2.931,2.931,2.931,1
20181201|2018-07-11 01:30,11,2.929,2.929,2.929,2.929,1
20181201|2018-07-11 02:30,11,2.929,2.933,2.929,2.933,7
20181201|2018-07-11 03:00,11,2.934,2.938,2.934,2.937,16
20181201|2018-07-11 04:00,11,2.939,2.941,2.939,2.941,2
20181201|2018-07-11 04:30,11,2.94,2.94,2.94,2.94,1
20181201|2018-07-11 05:00,11,2.943,2.943,2.941,2.941,2
20181201|2018-07-11 06:30,11,2.943,2.949,2.943,2.948,28
20181201|2018-07-11 07:00,11,2.952,2.954,2.951,2.954,3
20181201|2018-07-11 07:30,11,2.952,2.957,2.952,2.953,80
20181201|2018-07-11 08:00,11,2.953,2.959,2.947,2.959,132
20181201|2018-07-11 08:30,11,2.958,2.958,2.951,2.952,90
20181201|2018-07-11 09:00,11,2.953,2.959,2.95,2.958,140
20181201|2018-07-11 09:30,11,2.96,2.961,2.957,2.961,49
20181201|2018-07-11 10:00,11,2.959,2.965,2.958,2.965,67
20181201|2018-07-11 10:30,11,2.967,2.969,2.964,2.965,158
20181201|2018-07-11 11:00,11,2.965,2.965,2.96,2.964,104
20181201|2018-07-11 11:30,11,2.964,2.966,2.962,2.963,62
20181201|2018-07-11 12:00,11,2.963,2.964,2.962,2.964,62
20181201|2018-07-11 12:30,11,2.966,2.969,2.966,2.969,14
20181201|2018-07-11 13:00,11,2.969,2.973,2.968,2.972,262
20181201|2018-07-11 13:30,11,2.972,2.973,2.97,2.972,29
20181201|2018-07-11 14:00,11,2.971,2.973,2.971,2.973,18
20181201|2018-07-11 14:30,11,2.972,2.973,2.97,2.971,17
20181201|2018-07-11 15:00,11,2.971,2.973,2.97,2.973,13
20181201|2018-07-11 15:30,11,2.971,2.972,2.969,2.972,77
20181201|2018-07-11 17:00,12,2.967,2.967,2.965,2.967,6
20181201|2018-07-11 18:00,12,2.971,2.971,2.971,2.971,1
20181201|2018-07-11 20:00,12,2.97,2.97,2.97,2.97,1
20181201|2018-07-11 21:00,12,2.97,2.97,2.97,2.97,1
20181201|2018-07-11 21:30,12,2.97,2.97,2.97,2.97,1
20181201|2018-07-11 23:30,12,2.972,2.972,2.972,2.972,1
20181201|2018-07-12 00:30,12,2.971,2.971,2.971,2.971,2
20181201|2018-07-12 01:00,12,2.97,2.97,2.97,2.97,6
20181201|2018-07-12 01:30,12,2.965,2.965,2.965,2.965,3
20181201|2018-07-12 02:00,12,2.961,2.961,2.961,2.961,1
20181201|2018-07-12 03:00,12,2.966,2.966,2.962,2.962,4
20181201|2018-07-12 04:00,12,2.961,2.961,2.959,2.959,6
20181201|2018-07-12 05:30,12,2.96,2.96,2.96,2.96,1
20181201|2018-07-12 06:30,12,2.962,2.969,2.962,2.965,22
20181201|2018-07-12 07:00,12,2.964,2.964,2.961,2.961,19
20181201|2018-07-12 07:30,12,2.962,2.969,2.961,2.961,19
20181201|2018-07-12 08:00,12,2.963,2.965,2.957,2.959,68
20181201|2018-07-12 08:30,12,2.957,2.966,2.955,2.96,82
20181201|2018-07-12 09:00,12,2.961,2.973,2.961,2.969,51
20181201|2018-07-12 09:30,12,2.968,2.968,2.95,2.95,101
20181201|2018-07-12 10:00,12,2.952,2.952,2.946,2.95,84
20181201|2018-07-12 10:30,12,2.951,2.951,2.945,2.949,52
20181201|2018-07-12 11:00,12,2.944,2.946,2.942,2.945,19
20181201|2018-07-12 11:30,12,2.947,2.959,2.947,2.959,26
20181201|2018-07-12 12:00,12,2.959,2.959,2.953,2.958,15
20181201|2018-07-12 12:30,12,2.959,2.96,2.954,2.956,188
20181201|2018-07-12 13:00,12,2.956,2.956,2.946,2.947,200
20181201|2018-07-12 13:30,12,2.948,2.949,2.948,2.949,10
20181201|2018-07-12 14:00,12,2.951,2.954,2.951,2.954,12
20181201|2018-07-12 14:30,12,2.953,2.953,2.951,2.951,9
20181201|2018-07-12 15:00,12,2.953,2.953,2.949,2.95,64
20181201|2018-07-12 15:30,12,2.951,2.953,2.951,2.953,3
20181201|2018-07-12 17:30,13,2.953,2.953,2.952,2.952,2
20181201|2018-07-12 19:30,13,2.955,2.955,2.955,2.955,1
20181201|2018-07-12 20:30,13,2.955,2.955,2.955,2.955,1
20181201|2018-07-12 21:00,13,2.951,2.951,2.951,2.951,1
20181201|2018-07-12 21:30,13,2.951,2.951,2.951,2.951,1
20181201|2018-07-12 23:00,13,2.949,2.949,2.949,2.949,1
20181201|2018-07-13 00:30,13,2.95,2.95,2.95,2.95,1
20181201|2018-07-13 02:00,13,2.95,2.95,2.95,2.95,1
20181201|2018-07-13 02:30,13,2.948,2.948,2.947,2.947,8
20181201|2018-07-13 03:00,13,2.946,2.953,2.946,2.953,13
20181201|2018-07-13 03:30,13,2.953,2.954,2.953,2.953,3
20181201|2018-07-13 04:00,13,2.954,2.965,2.954,2.965,9
20181201|2018-07-13 05:00,13,2.959,2.959,2.959,2.959,1
20181201|2018-07-13 05:30,13,2.96,2.96,2.96,2.96,1
20181201|2018-07-13 06:00,13,2.953,2.955,2.953,2.955,4
20181201|2018-07-13 06:30,13,2.955,2.955,2.945,2.945,30
20181201|2018-07-13 07:00,13,2.945,2.945,2.933,2.937,116
20181201|2018-07-13 07:30,13,2.941,2.949,2.936,2.936,19
20181201|2018-07-13 08:00,13,2.935,2.941,2.931,2.932,133
20181201|2018-07-13 08:30,13,2.931,2.931,2.919,2.92,427
20181201|2018-07-13 09:00,13,2.919,2.924,2.919,2.924,122
20181201|2018-07-13 09:30,13,2.923,2.923,2.921,2.921,108
20181201|2018-07-13 10:00,13,2.921,2.923,2.92,2.921,72
20181201|2018-07-13 10:30,13,2.921,2.923,2.92,2.92,66
20181201|2018-07-13 11:00,13,2.923,2.924,2.921,2.923,38
20181201|2018-07-13 11:30,13,2.923,2.924,2.921,2.924,50
20181201|2018-07-13 12:00,13,2.922,2.922,2.917,2.922,82
20181201|2018-07-13 12:30,13,2.92,2.92,2.915,2.915,139
20181201|2018-07-13 13:00,13,2.915,2.916,2.91,2.912,387
20181201|2018-07-13 13:30,13,2.912,2.913,2.91,2.91,255
20181201|2018-07-13 14:00,13,2.911,2.914,2.911,2.914,129
20181201|2018-07-13 14:30,13,2.916,2.92,2.916,2.92,74
20181201|2018-07-13 15:30,13,2.919,2.92,2.918,2.918,5
20181201|2018-07-15 17:00,16,2.923,2.925,2.92,2.924,31
20181201|2018-07-15 20:30,16,2.925,2.926,2.925,2.926,2
20181201|2018-07-15 22:00,16,2.925,2.925,2.925,2.925,1
20181201|2018-07-16 00:30,16,2.925,2.925,2.925,2.925,1
20181201|2018-07-16 01:00,16,2.931,2.931,2.931,2.931,1
20181201|2018-07-16 02:00,16,2.928,2.928,2.928,2.928,1
20181201|2018-07-16 02:30,16,2.924,2.924,2.924,2.924,1
20181201|2018-07-16 03:00,16,2.921,2.921,2.92,2.92,2
20181201|2018-07-16 04:00,16,2.92,2.921,2.918,2.918,5
20181201|2018-07-16 04:30,16,2.916,2.916,2.91,2.91,10
20181201|2018-07-16 05:00,16,2.91,2.91,2.904,2.905,6
20181201|2018-07-16 05:30,16,2.908,2.921,2.908,2.921,7
20181201|2018-07-16 06:00,16,2.917,2.923,2.916,2.919,10
20181201|2018-07-16 06:30,16,2.922,2.923,2.914,2.917,6
20181201|2018-07-16 07:00,16,2.918,2.929,2.918,2.923,12
20181201|2018-07-16 07:30,16,2.921,2.921,2.9,2.9,275
20181201|2018-07-16 08:00,16,2.902,2.913,2.895,2.912,1040
20181201|2018-07-16 08:30,16,2.911,2.913,2.899,2.899,272
20181201|2018-07-16 09:00,16,2.899,2.919,2.898,2.918,127
20181201|2018-07-16 09:30,16,2.918,2.926,2.918,2.925,278
20181201|2018-07-16 10:00,16,2.925,2.925,2.919,2.919,229
20181201|2018-07-16 10:30,16,2.919,2.921,2.914,2.914,58
20181201|2018-07-16 11:00,16,2.916,2.925,2.915,2.916,202
20181201|2018-07-16 11:30,16,2.916,2.919,2.913,2.917,91
20181201|2018-07-16 12:00,16,2.915,2.915,2.909,2.909,31
20181201|2018-07-16 12:30,16,2.912,2.918,2.912,2.917,534
20181201|2018-07-16 13:00,16,2.921,2.923,2.904,2.905,1298
20181201|2018-07-16 13:30,16,2.905,2.916,2.905,2.916,619
20181201|2018-07-16 14:00,16,2.917,2.918,2.914,2.915,36
20181201|2018-07-16 14:30,16,2.914,2.915,2.911,2.912,8
20181201|2018-07-16 15:00,16,2.911,2.913,2.91,2.913,92
20181201|2018-07-16 15:30,16,2.912,2.913,2.912,2.913,14
20181201|2018-07-16 17:00,17,2.914,2.914,2.912,2.912,8
20181201|2018-07-16 17:30,17,2.911,2.911,2.91,2.91,13
20181201|2018-07-16 18:00,17,2.914,2.914,2.913,2.913,11
20181201|2018-07-16 18:30,17,2.912,2.913,2.912,2.913,3
20181201|2018-07-16 19:00,17,2.913,2.913,2.912,2.912,12
20181201|2018-07-16 20:30,17,2.915,2.915,2.915,2.915,1
20181201|2018-07-16 21:00,17,2.913,2.913,2.913,2.913,1
20181201|2018-07-16 21:30,17,2.912,2.912,2.912,2.912,1
20181201|2018-07-16 22:30,17,2.91,2.912,2.91,2.912,3
20181201|2018-07-16 23:00,17,2.913,2.913,2.913,2.913,1
20181201|2018-07-16 23:30,17,2.912,2.916,2.912,2.916,9
20181201|2018-07-17 00:00,17,2.917,2.917,2.917,2.917,1
20181201|2018-07-17 01:30,17,2.91,2.91,2.907,2.907,3
20181201|2018-07-17 02:00,17,2.909,2.909,2.909,2.909,2
20181201|2018-07-17 02:30,17,2.909,2.912,2.909,2.912,5
20181201|2018-07-17 03:30,17,2.902,2.902,2.902,2.902,1
20181201|2018-07-17 04:30,17,2.905,2.905,2.903,2.903,3
20181201|2018-07-17 05:00,17,2.905,2.905,2.905,2.905,1
20181201|2018-07-17 05:30,17,2.91,2.91,2.909,2.909,3
20181201|2018-07-17 06:00,17,2.912,2.92,2.912,2.919,7
20181201|2018-07-17 06:30,17,2.916,2.927,2.914,2.923,25
20181201|2018-07-17 07:00,17,2.922,2.922,2.911,2.921,154
20181201|2018-07-17 07:30,17,2.919,2.92,2.915,2.915,86
20181201|2018-07-17 08:00,17,2.915,2.915,2.9,2.901,165
20181201|2018-07-17 08:30,17,2.901,2.903,2.898,2.898,27
20181201|2018-07-17 09:00,17,2.897,2.897,2.892,2.896,273
20181201|2018-07-17 09:30,17,2.896,2.896,2.892,2.892,193
20181201|2018-07-17 10:00,17,2.892,2.892,2.884,2.888,242
20181201|2018-07-17 10:30,17,2.886,2.886,2.879,2.883,124
20181201|2018-07-17 11:00,17,2.88,2.884,2.879,2.884,145
20181201|2018-07-17 11:30,17,2.884,2.886,2.881,2.885,100
20181201|2018-07-17 12:00,17,2.885,2.89,2.883,2.887,21
20181201|2018-07-17 12:30,17,2.884,2.886,2.882,2.882,76
20181201|2018-07-17 13:00,17,2.882,2.886,2.879,2.885,116
20181201|2018-07-17 13:30,17,2.886,2.887,2.884,2.885,67
20181201|2018-07-17 14:00,17,2.885,2.885,2.883,2.885,12
20181201|2018-07-17 14:30,17,2.882,2.882,2.88,2.88,113
20181201|2018-07-17 15:00,17,2.879,2.881,2.878,2.881,91
20181201|2018-07-17 15:30,17,2.88,2.882,2.88,2.882,23
20181201|2018-07-17 17:00,18,2.882,2.882,2.882,2.882,2
20181201|2018-07-17 17:30,18,2.883,2.883,2.883,2.883,8
20181201|2018-07-17 18:00,18,2.88,2.88,2.88,2.88,1
20181201|2018-07-17 19:30,18,2.881,2.881,2.88,2.88,3
20181201|2018-07-17 20:30,18,2.882,2.883,2.882,2.883,8
20181201|2018-07-17 21:30,18,2.884,2.885,2.884,2.885,3
20181201|2018-07-17 22:00,18,2.884,2.884,2.884,2.884,1
20181201|2018-07-17 23:30,18,2.884,2.884,2.882,2.882,5
20181201|2018-07-18 00:00,18,2.881,2.881,2.88,2.881,4
20181201|2018-07-18 01:00,18,2.879,2.879,2.879,2.879,2
20181201|2018-07-18 01:30,18,2.881,2.881,2.881,2.881,1
20181201|2018-07-18 02:00,18,2.882,2.882,2.882,2.882,1
20181201|2018-07-18 02:30,18,2.878,2.878,2.875,2.876,6
20181201|2018-07-18 03:00,18,2.878,2.88,2.878,2.88,3
20181201|2018-07-18 03:30,18,2.884,2.885,2.882,2.882,22
20181201|2018-07-18 04:00,18,2.881,2.881,2.881,2.881,1
20181201|2018-07-18 04:30,18,2.88,2.881,2.879,2.879,3
20181201|2018-07-18 05:00,18,2.872,2.872,2.872,2.872,2
20181201|2018-07-18 05:30,18,2.873,2.874,2.873,2.874,2
20181201|2018-07-18 06:00,18,2.875,2.88,2.875,2.88,6
20181201|2018-07-18 06:30,18,2.877,2.88,2.877,2.879,15
20181201|2018-07-18 07:00,18,2.878,2.887,2.877,2.887,14
20181201|2018-07-18 07:30,18,2.884,2.892,2.884,2.89,48
20181201|2018-07-18 08:00,18,2.89,2.89,2.876,2.878,119
20181201|2018-07-18 08:30,18,2.879,2.883,2.875,2.876,84
20181201|2018-07-18 09:00,18,2.875,2.876,2.867,2.869,215
20181201|2018-07-18 09:30,18,2.868,2.877,2.867,2.874,151
20181201|2018-07-18 10:00,18,2.873,2.876,2.873,2.875,126
20181201|2018-07-18 10:30,18,2.874,2.885,2.874,2.885,67
20181201|2018-07-18 11:00,18,2.884,2.885,2.882,2.884,46
20181201|2018-07-18 11:30,18,2.881,2.883,2.878,2.879,85
20181201|2018-07-18 12:00,18,2.878,2.882,2.876,2.88,81
20181201|2018-07-18 12:30,18,2.878,2.879,2.876,2.876,429
20181201|2018-07-18 13:00,18,2.876,2.877,2.87,2.871,999
20181201|2018-07-18 13:30,18,2.872,2.878,2.872,2.878,65
20181201|2018-07-18 14:00,18,2.879,2.882,2.879,2.882,25
20181201|2018-07-18 14:30,18,2.882,2.883,2.88,2.88,45
20181201|2018-07-18 15:00,18,2.882,2.882,2.881,2.881,30
20181201|2018-07-18 15:30,18,2.881,2.882,2.88,2.88,77
20181201|2018-07-18 17:30,19,2.88,2.88,2.88,2.88,11
20181201|2018-07-18 18:00,19,2.878,2.878,2.878,2.878,3
20181201|2018-07-18 18:30,19,2.877,2.877,2.877,2.877,6
20181201|2018-07-18 19:00,19,2.876,2.876,2.876,2.876,1
20181201|2018-07-18 19:30,19,2.875,2.875,2.875,2.875,14
20181201|2018-07-18 20:00,19,2.875,2.875,2.875,2.875,1
20181201|2018-07-18 22:30,19,2.874,2.874,2.874,2.874,1
20181201|2018-07-18 23:30,19,2.871,2.871,2.871,2.871,1
20181201|2018-07-19 00:00,19,2.871,2.871,2.871,2.871,1
20181201|2018-07-19 00:30,19,2.87,2.873,2.87,2.873,4
20181201|2018-07-19 01:30,19,2.87,2.87,2.87,2.87,2
20181201|2018-07-19 02:00,19,2.871,2.871,2.871,2.871,2
20181201|2018-07-19 02:30,19,2.871,2.871,2.869,2.87,4
20181201|2018-07-19 03:00,19,2.871,2.871,2.867,2.868,6
20181201|2018-07-19 04:00,19,2.867,2.868,2.867,2.868,2
20181201|2018-07-19 05:00,19,2.869,2.875,2.869,2.875,2
20181201|2018-07-19 05:30,19,2.874,2.874,2.874,2.874,1
20181201|2018-07-19 06:00,19,2.877,2.878,2.877,2.878,12
20181201|2018-07-19 06:30,19,2.878,2.879,2.875,2.875,20
20181201|2018-07-19 07:00,19,2.876,2.876,2.868,2.874,64
20181201|2018-07-19 07:30,19,2.871,2.871,2.866,2.868,96
20181201|2018-07-19 08:00,19,2.864,2.867,2.857,2.857,466
20181201|2018-07-19 08:30,19,2.859,2.859,2.854,2.857,270
20181201|2018-07-19 09:00,19,2.856,2.869,2.856,2.866,44
20181201|2018-07-19 09:30,19,2.868,2.918,2.868,2.912,287
20181201|2018-07-19 10:00,19,2.911,2.914,2.908,2.908,160
20181201|2018-07-19 10:30,19,2.907,2.909,2.897,2.898,82
20181201|2018-07-19 11:00,19,2.898,2.904,2.898,2.903,55
20181201|2018-07-19 11:30,19,2.902,2.904,2.897,2.902,68
20181201|2018-07-19 12:00,19,2.902,2.911,2.902,2.909,66
20181201|2018-07-19 12:30,19,2.91,2.911,2.906,2.906,111
20181201|2018-07-19 13:00,19,2.905,2.913,2.905,2.906,195
20181201|2018-07-19 13:30,19,2.906,2.909,2.906,2.909,24
20181201|2018-07-19 14:00,19,2.91,2.912,2.908,2.908,23
20181201|2018-07-19 14:30,19,2.907,2.91,2.907,2.907,37
20181201|2018-07-19 15:00,19,2.907,2.907,2.907,2.907,42
20181201|2018-07-19 15:30,19,2.906,2.906,2.906,2.906,2
20181201|2018-07-19 17:00,20,2.907,2.908,2.907,2.908,2
20181201|2018-07-19 17:30,20,2.908,2.908,2.908,2.908,1
20181201|2018-07-19 18:00,20,2.905,2.905,2.904,2.904,2
20181201|2018-07-19 20:00,20,2.908,2.909,2.908,2.909,4
20181201|2018-07-19 21:30,20,2.91,2.91,2.91,2.91,1
20181201|2018-07-19 22:30,20,2.909,2.909,2.909,2.909,1
20181201|2018-07-19 23:30,20,2.907,2.908,2.907,2.908,7
20181201|2018-07-20 00:00,20,2.908,2.909,2.908,2.909,17
20181201|2018-07-20 02:00,20,2.91,2.91,2.909,2.909,2
20181201|2018-07-20 02:30,20,2.91,2.911,2.91,2.911,7
20181201|2018-07-20 03:30,20,2.909,2.909,2.909,2.909,1
20181201|2018-07-20 04:00,20,2.907,2.907,2.907,2.907,1
20181201|2018-07-20 04:30,20,2.908,2.909,2.908,2.909,2
20181201|2018-07-20 05:00,20,2.906,2.906,2.904,2.904,2
20181201|2018-07-20 05:30,20,2.905,2.905,2.905,2.905,6
20181201|2018-07-20 06:30,20,2.905,2.906,2.902,2.902,6
20181201|2018-07-20 07:00,20,2.9,2.904,2.9,2.902,9
20181201|2018-07-20 07:30,20,2.905,2.908,2.903,2.903,11
20181201|2018-07-20 08:00,20,2.903,2.917,2.899,2.916,66
20181201|2018-07-20 08:30,20,2.916,2.916,2.908,2.909,64
20181201|2018-07-20 09:00,20,2.909,2.909,2.905,2.905,381
20181201|2018-07-20 09:30,20,2.903,2.905,2.901,2.904,193
20181201|2018-07-20 10:00,20,2.907,2.909,2.906,2.906,17
20181201|2018-07-20 10:30,20,2.905,2.909,2.905,2.909,8
20181201|2018-07-20 11:00,20,2.909,2.912,2.907,2.912,15
20181201|2018-07-20 11:30,20,2.911,2.912,2.91,2.912,15
20181201|2018-07-20 12:00,20,2.912,2.912,2.908,2.908,18
20181201|2018-07-20 12:30,20,2.909,2.909,2.903,2.903,71
20181201|2018-07-20 13:00,20,2.902,2.905,2.9,2.901,155
20181201|2018-07-20 13:30,20,2.902,2.902,2.9,2.9,5
20181201|2018-07-20 14:00,20,2.903,2.905,2.903,2.905,5
20181201|2018-07-20 14:30,20,2.905,2.905,2.904,2.904,2
20181201|2018-07-20 15:00,20,2.904,2.904,2.904,2.904,1
20181201|2018-07-22 17:00,23,2.882,2.885,2.88,2.882,16
20181201|2018-07-22 17:30,23,2.882,2.882,2.881,2.881,3
20181201|2018-07-22 18:00,23,2.881,2.885,2.881,2.885,3
20181201|2018-07-22 19:00,23,2.886,2.886,2.886,2.886,1
20181201|2018-07-22 19:30,23,2.887,2.887,2.887,2.887,1
20181201|2018-07-22 22:00,23,2.887,2.887,2.887,2.887,4
20181201|2018-07-22 23:00,23,2.888,2.888,2.888,2.888,1
20181201|2018-07-23 00:00,23,2.886,2.886,2.885,2.886,4
20181201|2018-07-23 00:30,23,2.884,2.884,2.884,2.884,1
20181201|2018-07-23 01:00,23,2.883,2.887,2.883,2.885,9
20181201|2018-07-23 02:00,23,2.883,2.883,2.879,2.881,191
20181201|2018-07-23 02:30,23,2.881,2.882,2.878,2.882,82
20181201|2018-07-23 03:00,23,2.884,2.884,2.884,2.884,13
20181201|2018-07-23 05:30,23,2.881,2.881,2.88,2.88,9
20181201|2018-07-23 06:00,23,2.882,2.883,2.881,2.882,13
20181201|2018-07-23 06:30,23,2.882,2.883,2.881,2.883,9
20181201|2018-07-23 07:00,23,2.88,2.88,2.874,2.879,38
20181201|2018-07-23 07:30,23,2.878,2.88,2.873,2.875,17
20181201|2018-07-23 08:00,23,2.871,2.882,2.871,2.878,70
20181201|2018-07-23 08:30,23,2.881,2.881,2.872,2.873,163
20181201|2018-07-23 09:00,23,2.874,2.88,2.874,2.877,78
20181201|2018-07-23 09:30,23,2.877,2.878,2.874,2.876,88
20181201|2018-07-23 10:00,23,2.876,2.876,2.871,2.872,71
20181201|2018-07-23 10:30,23,2.872,2.877,2.872,2.875,39
20181201|2018-07-23 11:00,23,2.876,2.877,2.875,2.875,87
20181201|2018-07-23 11:30,23,2.876,2.88,2.875,2.88,53
20181201|2018-07-23 12:00,23,2.881,2.882,2.879,2.881,63
20181201|2018-07-23 12:30,23,2.882,2.883,2.88,2.882,141
20181201|2018-07-23 13:00,23,2.881,2.883,2.879,2.88,223
20181201|2018-07-23 13:30,23,2.88,2.88,2.874,2.876,202
20181201|2018-07-23 14:00,23,2.875,2.876,2.875,2.876,21
20181201|2018-07-23 14:30,23,2.876,2.876,2.875,2.876,55
20181201|2018-07-23 15:00,23,2.876,2.879,2.876,2.879,39
20181201|2018-07-23 15:30,23,2.878,2.878,2.878,2.878,5
20181201|2018-07-23 19:30,24,2.878,2.878,2.878,2.878,2
20181201|2018-07-23 20:30,24,2.875,2.875,2.875,2.875,4
20181201|2018-07-23 21:00,24,2.873,2.873,2.87,2.87,6
20181201|2018-07-23 21:30,24,2.871,2.871,2.871,2.871,3
20181201|2018-07-23 22:30,24,2.868,2.868,2.868,2.868,6
20181201|2018-07-23 23:30,24,2.869,2.871,2.869,2.871,5
20181201|2018-07-24 00:00,24,2.87,2.871,2.87,2.871,3
20181201|2018-07-24 01:00,24,2.871,2.872,2.871,2.872,2
20181201|2018-07-24 02:00,24,2.872,2.873,2.872,2.872,3
20181201|2018-07-24 04:00,24,2.872,2.872,2.872,2.872,1
20181201|2018-07-24 05:00,24,2.872,2.879,2.872,2.878,5
20181201|2018-07-24 05:30,24,2.878,2.878,2.878,2.878,1
20181201|2018-07-24 06:00,24,2.879,2.89,2.879,2.882,40
20181201|2018-07-24 06:30,24,2.882,2.889,2.882,2.889,16
20181201|2018-07-24 07:00,24,2.888,2.89,2.884,2.889,24
20181201|2018-07-24 07:30,24,2.887,2.887,2.881,2.884,31
20181201|2018-07-24 08:00,24,2.882,2.886,2.876,2.884,166
20181201|2018-07-24 08:30,24,2.884,2.898,2.881,2.894,137
20181201|2018-07-24 09:00,24,2.893,2.898,2.893,2.897,48
20181201|2018-07-24 09:30,24,2.897,2.899,2.894,2.895,220
20181201|2018-07-24 10:00,24,2.895,2.899,2.895,2.896,115
20181201|2018-07-24 10:30,24,2.897,2.898,2.894,2.898,63
20181201|2018-07-24 11:00,24,2.897,2.898,2.893,2.895,103
20181201|2018-07-24 11:30,24,2.895,2.897,2.893,2.895,84
20181201|2018-07-24 12:00,24,2.894,2.897,2.894,2.896,44
20181201|2018-07-24 12:30,24,2.897,2.906,2.897,2.905,80
20181201|2018-07-24 13:00,24,2.905,2.906,2.901,2.904,86
20181201|2018-07-24 13:30,24,2.903,2.906,2.903,2.906,131
20181201|2018-07-24 14:00,24,2.907,2.907,2.904,2.904,58
20181201|2018-07-24 14:30,24,2.904,2.906,2.904,2.906,65
20181201|2018-07-24 15:00,24,2.908,2.909,2.906,2.906,25
20181201|2018-07-24 15:30,24,2.906,2.907,2.904,2.906,8
20181201|2018-07-24 17:00,25,2.907,2.907,2.906,2.907,3
20181201|2018-07-24 17:30,25,2.906,2.907,2.906,2.907,11
20181201|2018-07-24 18:00,25,2.907,2.907,2.907,2.907,2
20181201|2018-07-24 19:30,25,2.906,2.907,2.906,2.907,4
20181201|2018-07-24 20:00,25,2.906,2.906,2.906,2.906,1
20181201|2018-07-24 22:00,25,2.905,2.905,2.905,2.905,2
20181201|2018-07-25 01:30,25,2.91,2.91,2.91,2.91,2
20181201|2018-07-25 02:00,25,2.912,2.912,2.912,2.912,1
20181201|2018-07-25 03:00,25,2.909,2.909,2.909,2.909,2
20181201|2018-07-25 03:30,25,2.909,2.91,2.909,2.91,2
20181201|2018-07-25 04:30,25,2.913,2.914,2.913,2.914,5
20181201|2018-07-25 05:00,25,2.913,2.913,2.913,2.913,1
20181201|2018-07-25 06:00,25,2.912,2.913,2.911,2.911,3
20181201|2018-07-25 06:30,25,2.911,2.915,2.911,2.914,26
20181201|2018-07-25 07:00,25,2.914,2.914,2.911,2.913,32
20181201|2018-07-25 07:30,25,2.917,2.927,2.917,2.925,77
20181201|2018-07-25 08:00,25,2.925,2.938,2.925,2.935,159
20181201|2018-07-25 08:30,25,2.934,2.937,2.931,2.934,293
20181201|2018-07-25 09:00,25,2.933,2.937,2.931,2.937,108
20181201|2018-07-25 09:30,25,2.937,2.937,2.933,2.935,63
20181201|2018-07-25 10:00,25,2.936,2.938,2.934,2.935,95
20181201|2018-07-25 10:30,25,2.936,2.936,2.932,2.934,103
20181201|2018-07-25 11:00,25,2.934,2.935,2.933,2.935,138
20181201|2018-07-25 11:30,25,2.935,2.936,2.931,2.932,139
20181201|2018-07-25 12:00,25,2.933,2.935,2.93,2.934,88
20181201|2018-07-25 12:30,25,2.934,2.937,2.934,2.935,130
20181201|2018-07-25 13:00,25,2.936,2.938,2.933,2.937,425
20181201|2018-07-25 13:30,25,2.937,2.938,2.936,2.937,53
20181201|2018-07-25 14:00,25,2.936,2.938,2.936,2.937,21
20181201|2018-07-25 14:30,25,2.937,2.938,2.935,2.935,33
20181201|2018-07-25 15:00,25,2.939,2.94,2.939,2.94,45
20181201|2018-07-25 15:30,25,2.939,2.94,2.939,2.94,24
20181201|2018-07-25 17:00,26,2.937,2.937,2.936,2.937,4
20181201|2018-07-25 17:30,26,2.935,2.935,2.935,2.935,2
20181201|2018-07-25 18:00,26,2.937,2.937,2.937,2.937,1
20181201|2018-07-25 18:30,26,2.936,2.938,2.936,2.938,3
20181201|2018-07-25 19:30,26,2.94,2.94,2.939,2.939,2
20181201|2018-07-25 20:00,26,2.94,2.953,2.94,2.945,12
20181201|2018-07-25 20:30,26,2.944,2.944,2.943,2.943,2
20181201|2018-07-25 23:30,26,2.943,2.943,2.943,2.943,3
20181201|2018-07-26 01:00,26,2.94,2.94,2.94,2.94,2
20181201|2018-07-26 01:30,26,2.94,2.94,2.94,2.94,1
20181201|2018-07-26 02:00,26,2.943,2.945,2.943,2.945,5
20181201|2018-07-26 03:00,26,2.945,2.945,2.945,2.945,2
20181201|2018-07-26 04:00,26,2.944,2.944,2.944,2.944,2
20181201|2018-07-26 05:00,26,2.947,2.947,2.947,2.947,1
20181201|2018-07-26 05:30,26,2.95,2.955,2.95,2.954,15
20181201|2018-07-26 06:00,26,2.951,2.955,2.951,2.955,97
20181201|2018-07-26 06:30,26,2.955,2.959,2.951,2.954,33
20181201|2018-07-26 07:00,26,2.948,2.948,2.94,2.942,72
20181201|2018-07-26 07:30,26,2.943,2.948,2.942,2.946,74
20181201|2018-07-26 08:00,26,2.946,2.946,2.936,2.941,349
20181201|2018-07-26 08:30,26,2.941,2.941,2.938,2.938,216
20181201|2018-07-26 09:00,26,2.938,2.941,2.936,2.938,337
20181201|2018-07-26 09:30,26,2.938,2.958,2.938,2.956,509
20181201|2018-07-26 10:00,26,2.956,2.959,2.951,2.951,228
20181201|2018-07-26 10:30,26,2.95,2.951,2.949,2.949,73
20181201|2018-07-26 11:00,26,2.95,2.951,2.944,2.947,102
20181201|2018-07-26 11:30,26,2.947,2.947,2.943,2.946,158
20181201|2018-07-26 12:00,26,2.946,2.947,2.941,2.944,125
20181201|2018-07-26 12:30,26,2.944,2.945,2.941,2.943,179
20181201|2018-07-26 13:00,26,2.942,2.947,2.94,2.942,252
20181201|2018-07-26 13:30,26,2.941,2.943,2.941,2.942,196
20181201|2018-07-26 14:00,26,2.94,2.94,2.939,2.94,23
20181201|2018-07-26 14:30,26,2.939,2.939,2.936,2.938,10
20181201|2018-07-26 15:00,26,2.936,2.936,2.932,2.932,111
20181201|2018-07-26 15:30,26,2.933,2.935,2.932,2.935,16
20181201|2018-07-26 17:00,27,2.934,2.934,2.934,2.934,1
20181201|2018-07-26 17:30,27,2.935,2.935,2.933,2.933,35
20181201|2018-07-26 18:00,27,2.933,2.933,2.933,2.933,11
20181201|2018-07-26 18:30,27,2.934,2.935,2.934,2.934,16
20181201|2018-07-26 19:00,27,2.935,2.935,2.934,2.935,17
20181201|2018-07-26 19:30,27,2.937,2.939,2.937,2.938,6
20181201|2018-07-26 20:00,27,2.94,2.94,2.94,2.94,1
20181201|2018-07-26 20:30,27,2.941,2.941,2.941,2.941,1
20181201|2018-07-26 21:00,27,2.942,2.942,2.942,2.942,5
20181201|2018-07-26 22:00,27,2.942,2.942,2.942,2.942,1
20181201|2018-07-26 22:30,27,2.944,2.944,2.944,2.944,1
20181201|2018-07-27 02:00,27,2.943,2.943,2.942,2.942,2
20181201|2018-07-27 03:00,27,2.939,2.939,2.939,2.939,1
20181201|2018-07-27 03:30,27,2.939,2.943,2.939,2.943,23
20181201|2018-07-27 04:00,27,2.944,2.945,2.944,2.945,5
20181201|2018-07-27 04:30,27,2.945,2.945,2.941,2.941,7
20181201|2018-07-27 05:00,27,2.941,2.941,2.941,2.941,1
20181201|2018-07-27 05:30,27,2.938,2.938,2.938,2.938,3
20181201|2018-07-27 06:00,27,2.938,2.951,2.938,2.951,17
20181201|2018-07-27 06:30,27,2.95,2.961,2.95,2.957,40
20181201|2018-07-27 07:00,27,2.957,2.96,2.952,2.953,21
20181201|2018-07-27 07:30,27,2.954,2.959,2.954,2.959,51
20181201|2018-07-27 08:00,27,2.96,2.963,2.952,2.952,292
20181201|2018-07-27 08:30,27,2.953,2.963,2.953,2.958,105
20181201|2018-07-27 09:00,27,2.959,2.963,2.956,2.958,187
20181201|2018-07-27 09:30,27,2.959,2.959,2.952,2.958,246
20181201|2018-07-27 10:00,27,2.958,2.96,2.955,2.959,80
20181201|2018-07-27 10:30,27,2.96,2.961,2.956,2.956,70
20181201|2018-07-27 11:00,27,2.958,2.959,2.956,2.957,86
20181201|2018-07-27 11:30,27,2.958,2.96,2.956,2.956,71
20181201|2018-07-27 12:00,27,2.957,2.96,2.955,2.959,268
20181201|2018-07-27 12:30,27,2.959,2.965,2.958,2.964,117
20181201|2018-07-27 13:00,27,2.965,2.966,2.954,2.955,347
20181201|2018-07-27 13:30,27,2.954,2.955,2.949,2.952,196
20181201|2018-07-27 14:00,27,2.953,2.955,2.952,2.955,16
20181201|2018-07-27 14:30,27,2.955,2.957,2.955,2.957,11
20181201|2018-07-27 15:00,27,2.957,2.958,2.957,2.958,6
20181201|2018-07-27 15:30,27,2.958,2.959,2.957,2.959,17
20181201|2018-07-29 17:00,30,2.97,2.97,2.953,2.953,64
20181201|2018-07-29 17:30,30,2.957,2.962,2.957,2.962,4
20181201|2018-07-29 18:30,30,2.962,2.962,2.958,2.962,6
20181201|2018-07-29 19:00,30,2.963,2.963,2.963,2.963,1
20181201|2018-07-29 20:00,30,2.965,2.965,2.965,2.965,1
20181201|2018-07-29 20:30,30,2.965,2.965,2.965,2.965,5
20181201|2018-07-29 21:00,30,2.968,2.97,2.968,2.97,23
20181201|2018-07-29 22:30,30,2.968,2.968,2.968,2.968,5
20181201|2018-07-29 23:30,30,2.966,2.966,2.966,2.966,1
20181201|2018-07-30 01:00,30,2.969,2.969,2.969,2.969,3
20181201|2018-07-30 02:00,30,2.967,2.97,2.967,2.969,126
20181201|2018-07-30 02:30,30,2.97,2.974,2.97,2.973,61
20181201|2018-07-30 03:30,30,2.97,2.97,2.966,2.966,12
20181201|2018-07-30 04:30,30,2.959,2.959,2.954,2.957,15
20181201|2018-07-30 05:00,30,2.957,2.958,2.957,2.958,2
20181201|2018-07-30 05:30,30,2.955,2.955,2.955,2.955,1
20181201|2018-07-30 06:00,30,2.96,2.96,2.952,2.952,6
20181201|2018-07-30 06:30,30,2.95,2.97,2.947,2.967,41
20181201|2018-07-30 07:00,30,2.964,2.967,2.948,2.953,87
20181201|2018-07-30 07:30,30,2.952,2.96,2.952,2.96,62
20181201|2018-07-30 08:00,30,2.958,2.958,2.949,2.953,209
20181201|2018-07-30 08:30,30,2.952,2.952,2.945,2.948,196
20181201|2018-07-30 09:00,30,2.947,2.964,2.947,2.964,173
20181201|2018-07-30 09:30,30,2.965,2.976,2.965,2.97,395
20181201|2018-07-30 10:00,30,2.972,2.974,2.968,2.974,30
20181201|2018-07-30 10:30,30,2.975,2.976,2.973,2.975,122
20181201|2018-07-30 11:00,30,2.976,2.977,2.97,2.971,42
20181201|2018-07-30 11:30,30,2.969,2.973,2.967,2.973,34
20181201|2018-07-30 12:00,30,2.973,2.976,2.972,2.976,61
20181201|2018-07-30 12:30,30,2.977,2.978,2.975,2.977,19
20181201|2018-07-30 13:00,30,2.978,2.985,2.972,2.972,413
20181201|2018-07-30 13:30,30,2.972,2.972,2.971,2.972,12
20181201|2018-07-30 14:00,30,2.977,2.977,2.976,2.976,26
20181201|2018-07-30 14:30,30,2.978,2.979,2.976,2.976,42
20181201|2018-07-30 15:00,30,2.978,2.978,2.978,2.978,24
20181201|2018-07-30 15:30,30,2.978,2.978,2.977,2.978,3
20181201|2018-07-30 17:00,31,2.98,2.98,2.979,2.979,3
20181201|2018-07-30 17:30,31,2.98,2.98,2.978,2.978,3
20181201|2018-07-30 18:00,31,2.978,2.979,2.978,2.979,3
20181201|2018-07-30 19:00,31,2.979,2.98,2.979,2.98,4
20181201|2018-07-30 19:30,31,2.978,2.978,2.978,2.978,3
20181201|2018-07-30 20:00,31,2.976,2.976,2.976,2.976,1
20181201|2018-07-30 21:00,31,2.974,2.975,2.974,2.975,3
20181201|2018-07-30 22:00,31,2.974,2.974,2.972,2.972,3
20181201|2018-07-30 22:30,31,2.971,2.971,2.971,2.971,1
20181201|2018-07-30 23:00,31,2.972,2.972,2.972,2.972,1
20181201|2018-07-30 23:30,31,2.972,2.973,2.972,2.973,4
20181201|2018-07-31 02:00,31,2.973,2.975,2.973,2.975,3
20181201|2018-07-31 02:30,31,2.973,2.973,2.97,2.97,3
20181201|2018-07-31 03:30,31,2.974,2.974,2.974,2.974,1
20181201|2018-07-31 04:00,31,2.976,2.976,2.975,2.975,3
20181201|2018-07-31 04:30,31,2.975,2.975,2.975,2.975,1
20181201|2018-07-31 05:00,31,2.973,2.973,2.973,2.973,1
20181201|2018-07-31 06:00,31,2.977,2.977,2.954,2.957,29
20181201|2018-07-31 06:30,31,2.957,2.961,2.953,2.956,60
20181201|2018-07-31 07:00,31,2.96,2.965,2.959,2.963,36
20181201|2018-07-31 07:30,31,2.966,2.985,2.964,2.985,91
20181201|2018-07-31 08:00,31,2.986,2.998,2.984,2.996,372
20181201|2018-07-31 08:30,31,2.996,3.001,2.994,3,333
20181201|2018-07-31 09:00,31,3,3.001,2.993,2.994,355
20181201|2018-07-31 09:30,31,2.994,2.994,2.981,2.984,223
20181201|2018-07-31 10:00,31,2.986,2.991,2.985,2.985,119
20181201|2018-07-31 10:30,31,2.986,2.987,2.974,2.974,159
20181201|2018-07-31 11:00,31,2.974,2.981,2.974,2.979,107
20181201|2018-07-31 11:30,31,2.979,2.98,2.977,2.979,73
20181201|2018-07-31 12:00,31,2.978,2.978,2.973,2.977,54
20181201|2018-07-31 12:30,31,2.977,2.977,2.964,2.966,172
20181201|2018-07-31 13:00,31,2.965,2.97,2.947,2.948,456
20181201|2018-07-31 13:30,31,2.95,2.95,2.943,2.949,178
20181201|2018-07-31 14:00,31,2.949,2.95,2.947,2.95,31
20181201|2018-07-31 14:30,31,2.951,2.955,2.951,2.952,23
20181201|2018-07-31 15:00,31,2.953,2.955,2.95,2.95,26
20181201|2018-07-31 15:30,31,2.949,2.95,2.949,2.95,4
20181201|2018-07-31 17:00,1,2.949,2.949,2.935,2.947,23
20181201|2018-07-31 17:30,1,2.945,2.945,2.945,2.945,1
20181201|2018-07-31 18:30,1,2.949,2.949,2.949,2.949,1
20181201|2018-07-31 19:00,1,2.95,2.95,2.95,2.95,1
20181201|2018-07-31 20:00,1,2.952,2.952,2.95,2.951,5
20181201|2018-07-31 20:30,1,2.953,2.953,2.953,2.953,2
20181201|2018-07-31 21:00,1,2.953,2.953,2.951,2.951,6
20181201|2018-07-31 21:30,1,2.949,2.949,2.949,2.949,1
20181201|2018-07-31 22:00,1,2.951,2.951,2.951,2.951,1
20181201|2018-07-31 23:00,1,2.95,2.95,2.948,2.948,4
20181201|2018-08-01 00:00,1,2.948,2.95,2.948,2.95,5
20181201|2018-08-01 00:30,1,2.95,2.95,2.95,2.95,1
20181201|2018-08-01 01:00,1,2.944,2.944,2.944,2.944,1
20181201|2018-08-01 01:30,1,2.944,2.946,2.944,2.946,4
20181201|2018-08-01 02:00,1,2.945,2.945,2.945,2.945,1
20181201|2018-08-01 02:30,1,2.943,2.943,2.943,2.943,2
20181201|2018-08-01 03:00,1,2.943,2.943,2.94,2.94,12
20181201|2018-08-01 03:30,1,2.944,2.946,2.944,2.945,7
20181201|2018-08-01 04:00,1,2.948,2.95,2.947,2.95,5
20181201|2018-08-01 04:30,1,2.947,2.947,2.947,2.947,1
20181201|2018-08-01 05:00,1,2.94,2.942,2.937,2.94,11
20181201|2018-08-01 05:30,1,2.937,2.94,2.936,2.94,27
20181201|2018-08-01 06:00,1,2.938,2.938,2.929,2.93,29
20181201|2018-08-01 06:30,1,2.929,2.943,2.926,2.943,137
20181201|2018-08-01 07:00,1,2.944,2.954,2.944,2.946,58
20181201|2018-08-01 07:30,1,2.946,2.946,2.929,2.936,127
20181201|2018-08-01 08:00,1,2.938,2.938,2.931,2.931,172
20181201|2018-08-01 08:30,1,2.931,2.932,2.928,2.932,110
20181201|2018-08-01 09:00,1,2.932,2.936,2.927,2.936,126
20181201|2018-08-01 09:30,1,2.935,2.947,2.933,2.933,184
20181201|2018-08-01 10:00,1,2.932,2.94,2.932,2.934,168
20181201|2018-08-01 10:30,1,2.935,2.938,2.931,2.936,154
20181201|2018-08-01 11:00,1,2.935,2.937,2.93,2.931,417
20181201|2018-08-01 11:30,1,2.931,2.935,2.931,2.932,181
20181201|2018-08-01 12:00,1,2.932,2.933,2.93,2.933,31
20181201|2018-08-01 12:30,1,2.932,2.933,2.93,2.931,309
20181201|2018-08-01 13:00,1,2.929,2.929,2.917,2.917,619
20181201|2018-08-01 13:30,1,2.919,2.919,2.914,2.914,351
20181201|2018-08-01 14:00,1,2.914,2.918,2.914,2.918,120
20181201|2018-08-01 14:30,1,2.92,2.921,2.919,2.919,79
20181201|2018-08-01 15:00,1,2.919,2.919,2.914,2.916,77
20181201|2018-08-01 15:30,1,2.915,2.915,2.908,2.908,12
20181201|2018-08-01 17:00,2,2.905,2.906,2.9,2.902,69
20181201|2018-08-01 17:30,2,2.902,2.903,2.902,2.903,8
20181201|2018-08-01 18:00,2,2.905,2.905,2.905,2.905,2
20181201|2018-08-01 18:30,2,2.904,2.904,2.904,2.904,2
20181201|2018-08-01 19:00,2,2.905,2.905,2.905,2.905,6
20181201|2018-08-01 20:00,2,2.906,2.908,2.905,2.908,6
20181201|2018-08-01 20:30,2,2.906,2.906,2.906,2.906,1
20181201|2018-08-01 22:00,2,2.906,2.906,2.906,2.906,1
20181201|2018-08-01 23:30,2,2.907,2.908,2.907,2.908,12
20181201|2018-08-02 00:00,2,2.909,2.909,2.909,2.909,1
20181201|2018-08-02 02:00,2,2.907,2.907,2.907,2.907,3
20181201|2018-08-02 03:30,2,2.905,2.905,2.905,2.905,1
20181201|2018-08-02 04:30,2,2.905,2.905,2.905,2.905,1
20181201|2018-08-02 05:00,2,2.906,2.908,2.905,2.906,5
20181201|2018-08-02 06:00,2,2.909,2.914,2.909,2.913,123
20181201|2018-08-02 06:30,2,2.913,2.923,2.911,2.921,250
20181201|2018-08-02 07:00,2,2.921,2.922,2.908,2.91,51
20181201|2018-08-02 07:30,2,2.908,2.916,2.908,2.916,166
20181201|2018-08-02 08:00,2,2.916,2.927,2.915,2.915,158
20181201|2018-08-02 08:30,2,2.914,2.921,2.914,2.917,270
20181201|2018-08-02 09:00,2,2.918,2.927,2.914,2.917,316
20181201|2018-08-02 09:30,2,2.918,2.955,2.918,2.953,560
20181201|2018-08-02 10:00,2,2.953,2.971,2.953,2.967,364
20181201|2018-08-02 10:30,2,2.967,2.973,2.967,2.967,309
20181201|2018-08-02 11:00,2,2.967,2.967,2.956,2.957,318
20181201|2018-08-02 11:30,2,2.957,2.962,2.956,2.961,217
20181201|2018-08-02 12:00,2,2.961,2.967,2.961,2.966,243
20181201|2018-08-02 12:30,2,2.966,2.967,2.964,2.964,292
20181201|2018-08-02 13:00,2,2.964,2.969,2.956,2.958,564
20181201|2018-08-02 13:30,2,2.958,2.96,2.956,2.96,106
20181201|2018-08-02 14:00,2,2.96,2.961,2.96,2.96,19
20181201|2018-08-02 14:30,2,2.961,2.962,2.957,2.957,89
20181201|2018-08-02 15:00,2,2.958,2.962,2.956,2.962,75
20181201|2018-08-02 15:30,2,2.962,2.963,2.961,2.961,5
20181201|2018-08-02 17:00,3,2.962,2.962,2.961,2.961,7
20181201|2018-08-02 18:30,3,2.962,2.962,2.962,2.962,2
20181201|2018-08-02 19:00,3,2.961,2.961,2.961,2.961,1
20181201|2018-08-02 21:30,3,2.961,2.961,2.961,2.961,1
20181201|2018-08-02 22:00,3,2.96,2.96,2.96,2.96,1
20181201|2018-08-02 23:30,3,2.96,2.96,2.96,2.96,1
20181201|2018-08-03 00:00,3,2.961,2.967,2.961,2.967,30
20181201|2018-08-03 01:00,3,2.961,2.963,2.961,2.963,2
20181201|2018-08-03 01:30,3,2.966,2.966,2.966,2.966,2
20181201|2018-08-03 02:00,3,2.967,2.967,2.967,2.967,1
20181201|2018-08-03 03:00,3,2.962,2.965,2.962,2.965,5
20181201|2018-08-03 03:30,3,2.96,2.96,2.96,2.96,1
20181201|2018-08-03 04:00,3,2.963,2.964,2.963,2.964,2
20181201|2018-08-03 04:30,3,2.965,2.969,2.965,2.969,8
20181201|2018-08-03 05:30,3,2.965,2.967,2.965,2.967,10
20181201|2018-08-03 06:00,3,2.967,2.971,2.966,2.971,59
20181201|2018-08-03 06:30,3,2.97,2.977,2.97,2.975,106
20181201|2018-08-03 07:00,3,2.975,2.979,2.971,2.972,70
20181201|2018-08-03 07:30,3,2.973,2.988,2.973,2.983,108
20181201|2018-08-03 08:00,3,2.983,2.987,2.98,2.985,269
20181201|2018-08-03 08:30,3,2.986,2.988,2.977,2.986,224
20181201|2018-08-03 09:00,3,2.987,2.993,2.986,2.991,95
20181201|2018-08-03 09:30,3,2.99,2.997,2.99,2.993,365
20181201|2018-08-03 10:00,3,2.992,3,2.992,2.998,264
20181201|2018-08-03 10:30,3,2.999,2.999,2.995,2.997,153
20181201|2018-08-03 11:00,3,2.997,3.001,2.997,3,157
20181201|2018-08-03 11:30,3,3.001,3.003,2.999,3.001,121
20181201|2018-08-03 12:00,3,3.002,3.002,2.998,3.001,70
20181201|2018-08-03 12:30,3,3,3.003,3,3.003,49
20181201|2018-08-03 13:00,3,3.003,3.004,2.996,2.999,268
20181201|2018-08-03 13:30,3,2.997,2.999,2.997,2.998,68
20181201|2018-08-03 14:00,3,2.997,2.998,2.995,2.995,32
20181201|2018-08-03 14:30,3,2.996,2.996,2.991,2.993,138
20181201|2018-08-03 15:00,3,2.993,2.994,2.993,2.993,4
20181201|2018-08-03 15:30,3,2.995,3,2.993,3,44
20181201|2018-08-05 17:00,6,2.995,3.008,2.994,2.994,19
20181201|2018-08-05 17:30,6,2.995,2.997,2.995,2.997,2
20181201|2018-08-05 18:00,6,2.998,2.998,2.998,2.998,2
20181201|2018-08-05 18:30,6,2.999,2.999,2.999,2.999,3
20181201|2018-08-05 19:00,6,2.999,3,2.999,3,2
20181201|2018-08-05 20:30,6,2.998,2.998,2.998,2.998,1
20181201|2018-08-05 23:00,6,2.995,2.995,2.995,2.995,1
20181201|2018-08-06 00:00,6,2.995,2.995,2.995,2.995,1
20181201|2018-08-06 01:00,6,2.991,2.991,2.991,2.991,3
20181201|2018-08-06 01:30,6,2.988,2.988,2.987,2.987,5
20181201|2018-08-06 02:00,6,2.987,2.987,2.985,2.987,3
20181201|2018-08-06 02:30,6,2.988,2.988,2.988,2.988,1
20181201|2018-08-06 03:00,6,2.99,2.99,2.99,2.99,1
20181201|2018-08-06 03:30,6,2.99,2.99,2.99,2.99,1
20181201|2018-08-06 04:00,6,2.99,2.99,2.99,2.99,1
20181201|2018-08-06 04:30,6,2.989,2.989,2.989,2.989,2
20181201|2018-08-06 05:00,6,2.985,2.985,2.985,2.985,1
20181201|2018-08-06 06:00,6,2.982,2.982,2.982,2.982,9
20181201|2018-08-06 06:30,6,2.982,2.995,2.982,2.991,169
20181201|2018-08-06 07:00,6,2.992,2.993,2.981,2.982,399
20181201|2018-08-06 07:30,6,2.983,2.985,2.98,2.982,89
20181201|2018-08-06 08:00,6,2.982,2.997,2.981,2.994,223
20181201|2018-08-06 08:30,6,2.995,3.002,2.995,3.002,235
20181201|2018-08-06 09:00,6,3.003,3.006,2.993,2.996,118
20181201|2018-08-06 09:30,6,2.997,2.997,2.993,2.995,41
20181201|2018-08-06 10:00,6,2.996,3,2.995,2.997,100
20181201|2018-08-06 10:30,6,2.996,3.003,2.996,3.002,141
20181201|2018-08-06 11:00,6,3.003,3.01,3.003,3.005,275
20181201|2018-08-06 11:30,6,3.005,3.008,3.001,3.002,238
20181201|2018-08-06 12:00,6,3.001,3.002,3,3,21
20181201|2018-08-06 12:30,6,3,3,2.997,2.997,20
20181201|2018-08-06 13:00,6,2.997,3.004,2.997,3.003,186
20181201|2018-08-06 13:30,6,3.002,3.004,3.001,3.001,51
20181201|2018-08-06 14:00,6,3.001,3.003,3,3,12
20181201|2018-08-06 14:30,6,3,3.003,3,3.001,128
20181201|2018-08-06 15:00,6,3.001,3.002,2.997,3.002,103
20181201|2018-08-06 15:30,6,3.002,3.007,3.002,3.007,10
20181201|2018-08-06 17:00,7,3.005,3.005,3.003,3.004,4
20181201|2018-08-06 18:30,7,3.004,3.004,3.004,3.004,1
20181201|2018-08-06 20:00,7,3.007,3.013,3.007,3.012,45
20181201|2018-08-06 20:30,7,3.011,3.012,3.011,3.012,2
20181201|2018-08-06 21:00,7,3.011,3.011,3.011,3.011,2
20181201|2018-08-06 21:30,7,3.012,3.012,3.012,3.012,2
20181201|2018-08-06 22:00,7,3.011,3.011,3.011,3.011,1
20181201|2018-08-07 00:00,7,3.009,3.009,3.008,3.008,2
20181201|2018-08-07 00:30,7,3.008,3.008,3.008,3.008,2
20181201|2018-08-07 01:00,7,3.007,3.009,3.007,3.008,5
20181201|2018-08-07 01:30,7,3.011,3.011,3.011,3.011,1
20181201|2018-08-07 02:00,7,3.012,3.012,3.011,3.012,6
20181201|2018-08-07 02:30,7,3.01,3.01,3.01,3.01,1
20181201|2018-08-07 04:00,7,3.012,3.012,3.012,3.012,14
20181201|2018-08-07 04:30,7,3.011,3.011,3.007,3.009,11
20181201|2018-08-07 05:00,7,3.01,3.012,3.01,3.01,11
20181201|2018-08-07 05:30,7,3.013,3.013,3.009,3.009,9
20181201|2018-08-07 06:00,7,3.009,3.012,3.008,3.008,51
20181201|2018-08-07 06:30,7,3.008,3.011,3.005,3.011,36
20181201|2018-08-07 07:00,7,3.011,3.018,3.009,3.018,305
20181201|2018-08-07 07:30,7,3.016,3.023,3.016,3.021,92
20181201|2018-08-07 08:00,7,3.02,3.027,3.019,3.023,207
20181201|2018-08-07 08:30,7,3.027,3.032,3.027,3.029,152
20181201|2018-08-07 09:00,7,3.03,3.032,3.028,3.031,179
20181201|2018-08-07 09:30,7,3.027,3.036,3.026,3.035,242
20181201|2018-08-07 10:00,7,3.036,3.036,3.027,3.027,189
20181201|2018-08-07 10:30,7,3.029,3.031,3.028,3.03,97
20181201|2018-08-07 11:00,7,3.03,3.033,3.03,3.032,23
20181201|2018-08-07 11:30,7,3.034,3.034,3.032,3.032,27
20181201|2018-08-07 12:00,7,3.032,3.032,3.027,3.027,65
20181201|2018-08-07 12:30,7,3.026,3.032,3.026,3.032,43
20181201|2018-08-07 13:00,7,3.032,3.034,3.029,3.034,394
20181201|2018-08-07 13:30,7,3.034,3.034,3.031,3.032,199
20181201|2018-08-07 14:00,7,3.032,3.032,3.03,3.032,69
20181201|2018-08-07 14:30,7,3.033,3.034,3.03,3.032,95
20181201|2018-08-07 15:00,7,3.031,3.032,3.03,3.032,62
20181201|2018-08-07 15:30,7,3.032,3.032,3.03,3.03,13
20181201|2018-08-07 17:00,8,3.03,3.03,3.028,3.028,4
20181201|2018-08-07 17:30,8,3.03,3.03,3.03,3.03,1
20181201|2018-08-07 18:30,8,3.029,3.029,3.029,3.029,2
20181201|2018-08-07 19:00,8,3.027,3.027,3.027,3.027,1
20181201|2018-08-07 19:30,8,3.027,3.027,3.023,3.026,10
20181201|2018-08-07 20:00,8,3.026,3.026,3.026,3.026,2
20181201|2018-08-07 20:30,8,3.026,3.026,3.026,3.026,1
20181201|2018-08-07 21:30,8,3.028,3.028,3.028,3.028,1
20181201|2018-08-07 22:00,8,3.029,3.029,3.029,3.029,1
20181201|2018-08-07 22:30,8,3.032,3.032,3.031,3.031,3
20181201|2018-08-07 23:00,8,3.032,3.032,3.032,3.032,1
20181201|2018-08-07 23:30,8,3.03,3.03,3.03,3.03,1
20181201|2018-08-08 00:00,8,3.027,3.027,3.027,3.027,3
20181201|2018-08-08 00:30,8,3.027,3.027,3.027,3.027,2
20181201|2018-08-08 01:00,8,3.027,3.027,3.027,3.027,2
20181201|2018-08-08 01:30,8,3.029,3.029,3.029,3.029,1
20181201|2018-08-08 02:00,8,3.029,3.03,3.029,3.03,2
20181201|2018-08-08 02:30,8,3.029,3.029,3.028,3.028,2
20181201|2018-08-08 03:00,8,3.031,3.031,3.031,3.031,9
20181201|2018-08-08 03:30,8,3.032,3.032,3.031,3.031,6
20181201|2018-08-08 04:30,8,3.031,3.034,3.031,3.033,3
20181201|2018-08-08 05:00,8,3.034,3.036,3.032,3.032,13
20181201|2018-08-08 05:30,8,3.035,3.037,3.035,3.035,14
20181201|2018-08-08 06:00,8,3.034,3.034,3.031,3.031,10
20181201|2018-08-08 06:30,8,3.032,3.037,3.032,3.037,24
20181201|2018-08-08 07:00,8,3.036,3.039,3.031,3.038,96
20181201|2018-08-08 07:30,8,3.039,3.048,3.039,3.046,172
20181201|2018-08-08 08:00,8,3.045,3.07,3.045,3.064,336
20181201|2018-08-08 08:30,8,3.065,3.075,3.065,3.07,318
20181201|2018-08-08 09:00,8,3.071,3.072,3.065,3.067,560
20181201|2018-08-08 09:30,8,3.067,3.072,3.067,3.072,276
20181201|2018-08-08 10:00,8,3.073,3.074,3.061,3.064,565
20181201|2018-08-08 10:30,8,3.064,3.072,3.064,3.071,190
20181201|2018-08-08 11:00,8,3.071,3.076,3.071,3.076,168
20181201|2018-08-08 11:30,8,3.076,3.076,3.068,3.069,323
20181201|2018-08-08 12:00,8,3.07,3.073,3.069,3.073,178
20181201|2018-08-08 12:30,8,3.074,3.076,3.072,3.075,309
20181201|2018-08-08 13:00,8,3.075,3.079,3.073,3.078,823
20181201|2018-08-08 13:30,8,3.078,3.079,3.072,3.072,73
20181201|2018-08-08 14:00,8,3.073,3.074,3.072,3.073,29
20181201|2018-08-08 14:30,8,3.074,3.075,3.071,3.072,59
20181201|2018-08-08 15:00,8,3.072,3.075,3.072,3.074,32
20181201|2018-08-08 15:30,8,3.074,3.075,3.074,3.074,17
20181201|2018-08-08 17:00,9,3.077,3.08,3.077,3.08,6
20181201|2018-08-08 17:30,9,3.08,3.08,3.079,3.079,23
20181201|2018-08-08 18:00,9,3.078,3.078,3.078,3.078,2
20181201|2018-08-08 19:00,9,3.079,3.079,3.077,3.077,16
20181201|2018-08-08 19:30,9,3.077,3.077,3.077,3.077,2
20181201|2018-08-08 20:00,9,3.079,3.08,3.079,3.08,19
20181201|2018-08-08 20:30,9,3.079,3.08,3.079,3.079,17
20181201|2018-08-08 21:00,9,3.079,3.079,3.079,3.079,23
20181201|2018-08-09 02:00,9,3.074,3.075,3.074,3.075,2
20181201|2018-08-09 02:30,9,3.077,3.078,3.075,3.078,13
20181201|2018-08-09 03:00,9,3.077,3.077,3.077,3.077,1
20181201|2018-08-09 03:30,9,3.077,3.078,3.076,3.076,4
20181201|2018-08-09 04:00,9,3.075,3.075,3.075,3.075,4
20181201|2018-08-09 04:30,9,3.075,3.075,3.075,3.075,1
20181201|2018-08-09 05:00,9,3.075,3.076,3.075,3.076,3
20181201|2018-08-09 05:30,9,3.079,3.079,3.079,3.079,3
20181201|2018-08-09 06:00,9,3.079,3.079,3.076,3.076,14
20181201|2018-08-09 06:30,9,3.077,3.08,3.07,3.073,30
20181201|2018-08-09 07:00,9,3.074,3.08,3.072,3.076,83
20181201|2018-08-09 07:30,9,3.073,3.076,3.071,3.075,72
20181201|2018-08-09 08:00,9,3.075,3.08,3.075,3.076,114
20181201|2018-08-09 08:30,9,3.076,3.077,3.075,3.077,31
20181201|2018-08-09 09:00,9,3.077,3.079,3.075,3.078,292
20181201|2018-08-09 09:30,9,3.079,3.085,3.066,3.074,427
20181201|2018-08-09 10:00,9,3.076,3.085,3.076,3.084,271
20181201|2018-08-09 10:30,9,3.084,3.084,3.067,3.07,237
20181201|2018-08-09 11:00,9,3.071,3.072,3.062,3.064,384
20181201|2018-08-09 11:30,9,3.065,3.071,3.064,3.07,107
20181201|2018-08-09 12:00,9,3.069,3.079,3.069,3.077,130
20181201|2018-08-09 12:30,9,3.078,3.082,3.075,3.077,129
20181201|2018-08-09 13:00,9,3.078,3.082,3.077,3.077,369
20181201|2018-08-09 13:30,9,3.075,3.081,3.074,3.079,117
20181201|2018-08-09 14:00,9,3.075,3.075,3.07,3.07,43
20181201|2018-08-09 14:30,9,3.07,3.08,3.07,3.075,43
20181201|2018-08-09 15:00,9,3.073,3.074,3.071,3.071,10
20181201|2018-08-09 15:30,9,3.072,3.072,3.072,3.072,2
20181201|2018-08-09 17:00,10,3.071,3.073,3.071,3.073,5
20181201|2018-08-09 17:30,10,3.071,3.071,3.071,3.071,1
20181201|2018-08-09 19:30,10,3.063,3.066,3.063,3.066,3
20181201|2018-08-09 20:00,10,3.065,3.066,3.065,3.066,2
20181201|2018-08-09 21:00,10,3.069,3.069,3.069,3.069,1
20181201|2018-08-09 22:30,10,3.067,3.067,3.067,3.067,1
20181201|2018-08-10 00:00,10,3.063,3.064,3.063,3.063,3
20181201|2018-08-10 00:30,10,3.063,3.063,3.062,3.062,4
20181201|2018-08-10 02:00,10,3.059,3.06,3.057,3.059,9
20181201|2018-08-10 02:30,10,3.061,3.065,3.061,3.064,10
20181201|2018-08-10 03:00,10,3.066,3.066,3.066,3.066,2
20181201|2018-08-10 03:30,10,3.069,3.069,3.069,3.069,4
20181201|2018-08-10 04:00,10,3.07,3.073,3.07,3.073,10
20181201|2018-08-10 04:30,10,3.075,3.075,3.071,3.071,7
20181201|2018-08-10 05:00,10,3.071,3.075,3.071,3.074,5
20181201|2018-08-10 05:30,10,3.074,3.076,3.074,3.076,9
20181201|2018-08-10 06:00,10,3.071,3.071,3.068,3.068,4
20181201|2018-08-10 06:30,10,3.07,3.072,3.069,3.069,5
20181201|2018-08-10 07:00,10,3.067,3.069,3.044,3.045,118
20181201|2018-08-10 07:30,10,3.047,3.053,3.044,3.051,113
20181201|2018-08-10 08:00,10,3.052,3.056,3.046,3.049,137
20181201|2018-08-10 08:30,10,3.047,3.059,3.045,3.058,90
20181201|2018-08-10 09:00,10,3.056,3.065,3.054,3.062,131
20181201|2018-08-10 09:30,10,3.064,3.066,3.059,3.06,73
20181201|2018-08-10 10:00,10,3.06,3.063,3.058,3.06,172
20181201|2018-08-10 10:30,10,3.065,3.065,3.055,3.059,43
20181201|2018-08-10 11:00,10,3.059,3.061,3.059,3.061,43
20181201|2018-08-10 11:30,10,3.06,3.065,3.06,3.063,34
20181201|2018-08-10 12:00,10,3.063,3.063,3.062,3.062,12
20181201|2018-08-10 12:30,10,3.063,3.065,3.06,3.063,52
20181201|2018-08-10 13:00,10,3.064,3.069,3.063,3.067,492
20181201|2018-08-10 13:30,10,3.068,3.071,3.067,3.07,156
20181201|2018-08-10 14:00,10,3.07,3.071,3.069,3.069,34
20181201|2018-08-10 14:30,10,3.066,3.068,3.066,3.067,4
20181201|2018-08-10 15:00,10,3.065,3.065,3.064,3.064,3
20181201|2018-08-10 15:30,10,3.064,3.064,3.061,3.061,13
20181201|2018-08-12 17:00,13,3.054,3.059,3.047,3.057,49
20181201|2018-08-12 17:30,13,3.057,3.057,3.056,3.056,3
20181201|2018-08-12 18:00,13,3.056,3.059,3.056,3.056,12
20181201|2018-08-12 19:00,13,3.056,3.056,3.056,3.056,2
20181201|2018-08-12 19:30,13,3.053,3.053,3.053,3.053,3
20181201|2018-08-12 20:00,13,3.05,3.05,3.05,3.05,2
20181201|2018-08-12 20:30,13,3.051,3.051,3.05,3.05,7
20181201|2018-08-12 21:30,13,3.044,3.044,3.042,3.042,2
20181201|2018-08-12 22:00,13,3.044,3.044,3.044,3.044,2
20181201|2018-08-12 22:30,13,3.045,3.045,3.045,3.045,2
20181201|2018-08-12 23:00,13,3.044,3.044,3.044,3.044,1
20181201|2018-08-13 00:00,13,3.047,3.048,3.047,3.048,2
20181201|2018-08-13 00:30,13,3.047,3.047,3.046,3.046,3
20181201|2018-08-13 01:30,13,3.046,3.049,3.046,3.049,4
20181201|2018-08-13 02:00,13,3.047,3.048,3.047,3.048,3
20181201|2018-08-13 03:00,13,3.047,3.047,3.047,3.047,1
20181201|2018-08-13 04:00,13,3.046,3.048,3.046,3.048,2
20181201|2018-08-13 04:30,13,3.046,3.047,3.046,3.046,3
20181201|2018-08-13 05:00,13,3.045,3.045,3.045,3.045,1
20181201|2018-08-13 05:30,13,3.043,3.043,3.042,3.042,7
20181201|2018-08-13 06:00,13,3.043,3.048,3.043,3.048,23
20181201|2018-08-13 06:30,13,3.055,3.055,3.036,3.04,48
20181201|2018-08-13 07:00,13,3.042,3.043,3.028,3.032,51
20181201|2018-08-13 07:30,13,3.033,3.049,3.033,3.049,79
20181201|2018-08-13 08:00,13,3.048,3.056,3.048,3.048,175
20181201|2018-08-13 08:30,13,3.049,3.068,3.049,3.057,138
20181201|2018-08-13 09:00,13,3.058,3.058,3.049,3.056,57
20181201|2018-08-13 09:30,13,3.055,3.066,3.054,3.061,70
20181201|2018-08-13 10:00,13,3.063,3.066,3.062,3.064,191
20181201|2018-08-13 10:30,13,3.062,3.062,3.058,3.058,56
20181201|2018-08-13 11:00,13,3.057,3.061,3.057,3.061,35
20181201|2018-08-13 11:30,13,3.059,3.06,3.056,3.057,49
20181201|2018-08-13 12:00,13,3.055,3.057,3.052,3.054,97
20181201|2018-08-13 12:30,13,3.057,3.059,3.055,3.058,54
20181201|2018-08-13 13:00,13,3.059,3.063,3.057,3.058,228
20181201|2018-08-13 13:30,13,3.056,3.059,3.055,3.057,72
20181201|2018-08-13 14:00,13,3.056,3.057,3.056,3.057,20
20181201|2018-08-13 14:30,13,3.058,3.062,3.054,3.061,155
20181201|2018-08-13 15:00,13,3.06,3.06,3.058,3.058,4
20181201|2018-08-13 15:30,13,3.058,3.058,3.056,3.056,13
20181201|2018-08-13 17:00,14,3.057,3.061,3.057,3.061,8
20181201|2018-08-13 17:30,14,3.06,3.06,3.06,3.06,1
20181201|2018-08-13 18:00,14,3.063,3.063,3.063,3.063,3
20181201|2018-08-13 19:30,14,3.06,3.06,3.06,3.06,2
20181201|2018-08-13 20:00,14,3.065,3.066,3.065,3.066,3
20181201|2018-08-13 20:30,14,3.062,3.062,3.062,3.062,5
20181201|2018-08-13 21:30,14,3.064,3.064,3.064,3.064,2
20181201|2018-08-13 22:00,14,3.064,3.065,3.064,3.065,2
20181201|2018-08-14 00:00,14,3.064,3.064,3.064,3.064,1
20181201|2018-08-14 01:00,14,3.063,3.066,3.063,3.066,4
20181201|2018-08-14 01:30,14,3.064,3.064,3.064,3.064,1
20181201|2018-08-14 02:00,14,3.064,3.067,3.064,3.067,6
20181201|2018-08-14 02:30,14,3.067,3.067,3.063,3.063,5
20181201|2018-08-14 03:00,14,3.066,3.066,3.066,3.066,5
20181201|2018-08-14 04:30,14,3.066,3.066,3.058,3.058,19
20181201|2018-08-14 05:00,14,3.056,3.061,3.056,3.061,2
20181201|2018-08-14 05:30,14,3.062,3.062,3.06,3.062,3
20181201|2018-08-14 06:00,14,3.064,3.072,3.064,3.07,34
20181201|2018-08-14 06:30,14,3.071,3.071,3.066,3.07,27
20181201|2018-08-14 07:00,14,3.071,3.084,3.071,3.077,51
20181201|2018-08-14 07:30,14,3.075,3.085,3.075,3.079,48
20181201|2018-08-14 08:00,14,3.079,3.085,3.078,3.08,67
20181201|2018-08-14 08:30,14,3.079,3.096,3.079,3.094,197
20181201|2018-08-14 09:00,14,3.093,3.096,3.089,3.089,44
20181201|2018-08-14 09:30,14,3.09,3.096,3.09,3.095,33
20181201|2018-08-14 10:00,14,3.095,3.098,3.095,3.097,30
20181201|2018-08-14 10:30,14,3.098,3.098,3.093,3.096,62
20181201|2018-08-14 11:00,14,3.097,3.101,3.096,3.096,213
20181201|2018-08-14 11:30,14,3.095,3.097,3.094,3.094,220
20181201|2018-08-14 12:00,14,3.094,3.095,3.086,3.087,152
20181201|2018-08-14 12:30,14,3.088,3.096,3.088,3.094,227
20181201|2018-08-14 13:00,14,3.094,3.095,3.086,3.091,266
20181201|2018-08-14 13:30,14,3.091,3.094,3.09,3.09,88
20181201|2018-08-14 14:00,14,3.09,3.093,3.09,3.093,49
20181201|2018-08-14 14:30,14,3.093,3.093,3.088,3.088,90
20181201|2018-08-14 15:00,14,3.088,3.09,3.087,3.09,8
20181201|2018-08-14 15:30,14,3.089,3.091,3.089,3.091,6
20181201|2018-08-14 17:00,15,3.087,3.087,3.075,3.087,71
20181201|2018-08-14 20:00,15,3.09,3.091,3.09,3.09,6
20181201|2018-08-14 20:30,15,3.089,3.091,3.089,3.09,3
20181201|2018-08-14 21:00,15,3.088,3.088,3.087,3.087,3
20181201|2018-08-14 21:30,15,3.089,3.089,3.089,3.089,2
20181201|2018-08-14 22:30,15,3.089,3.089,3.089,3.089,1
20181201|2018-08-14 23:00,15,3.088,3.088,3.088,3.088,1
20181201|2018-08-14 23:30,15,3.088,3.088,3.088,3.088,2
20181201|2018-08-15 00:00,15,3.088,3.088,3.087,3.087,5
20181201|2018-08-15 00:30,15,3.089,3.093,3.089,3.092,4
20181201|2018-08-15 01:00,15,3.089,3.089,3.089,3.089,1
20181201|2018-08-15 01:30,15,3.088,3.088,3.088,3.088,1
20181201|2018-08-15 02:00,15,3.088,3.088,3.086,3.086,6
20181201|2018-08-15 03:00,15,3.084,3.084,3.084,3.084,2
20181201|2018-08-15 03:30,15,3.083,3.084,3.082,3.084,3
20181201|2018-08-15 04:00,15,3.084,3.084,3.084,3.084,1
20181201|2018-08-15 04:30,15,3.084,3.086,3.084,3.086,4
20181201|2018-08-15 05:00,15,3.084,3.084,3.084,3.084,6
20181201|2018-08-15 05:30,15,3.084,3.087,3.084,3.087,7
20181201|2018-08-15 06:00,15,3.091,3.091,3.074,3.074,37
20181201|2018-08-15 06:30,15,3.072,3.079,3.072,3.078,13
20181201|2018-08-15 07:00,15,3.076,3.079,3.071,3.076,60
20181201|2018-08-15 07:30,15,3.076,3.088,3.073,3.087,95
20181201|2018-08-15 08:00,15,3.087,3.095,3.08,3.082,149
20181201|2018-08-15 08:30,15,3.082,3.088,3.08,3.084,180
20181201|2018-08-15 09:00,15,3.083,3.084,3.074,3.084,77
20181201|2018-08-15 09:30,15,3.084,3.085,3.076,3.083,84
20181201|2018-08-15 10:00,15,3.084,3.084,3.074,3.075,36
20181201|2018-08-15 10:30,15,3.076,3.078,3.075,3.076,49
20181201|2018-08-15 11:00,15,3.077,3.08,3.077,3.077,218
20181201|2018-08-15 11:30,15,3.077,3.079,3.075,3.077,51
20181201|2018-08-15 12:00,15,3.078,3.078,3.073,3.074,41
20181201|2018-08-15 12:30,15,3.074,3.075,3.073,3.074,53
20181201|2018-08-15 13:00,15,3.072,3.079,3.072,3.078,465
20181201|2018-08-15 13:30,15,3.076,3.078,3.075,3.077,41
20181201|2018-08-15 14:00,15,3.076,3.077,3.076,3.076,12
20181201|2018-08-15 14:30,15,3.074,3.079,3.073,3.079,180
20181201|2018-08-15 15:00,15,3.077,3.077,3.074,3.074,3
20181201|2018-08-15 15:30,15,3.073,3.073,3.073,3.073,5
20181201|2018-08-15 17:00,16,3.075,3.075,3.073,3.073,3
20181201|2018-08-15 17:30,16,3.069,3.069,3.069,3.069,2
20181201|2018-08-15 18:00,16,3.067,3.067,3.067,3.067,1
20181201|2018-08-15 18:30,16,3.069,3.071,3.069,3.071,13
20181201|2018-08-15 19:00,16,3.072,3.072,3.07,3.07,6
20181201|2018-08-15 19:30,16,3.067,3.067,3.064,3.067,13
20181201|2018-08-15 20:00,16,3.067,3.067,3.066,3.066,3
20181201|2018-08-15 20:30,16,3.066,3.066,3.066,3.066,1
20181201|2018-08-15 21:00,16,3.066,3.066,3.066,3.066,7
20181201|2018-08-15 22:00,16,3.068,3.068,3.068,3.068,2
20181201|2018-08-16 01:00,16,3.072,3.072,3.072,3.072,3
20181201|2018-08-16 01:30,16,3.072,3.081,3.072,3.081,8
20181201|2018-08-16 02:00,16,3.079,3.079,3.078,3.078,2
20181201|2018-08-16 02:30,16,3.077,3.077,3.075,3.075,2
20181201|2018-08-16 03:00,16,3.075,3.075,3.073,3.073,4
20181201|2018-08-16 03:30,16,3.073,3.074,3.073,3.074,3
20181201|2018-08-16 04:00,16,3.076,3.078,3.076,3.078,3
20181201|2018-08-16 04:30,16,3.076,3.076,3.066,3.066,15
20181201|2018-08-16 05:00,16,3.069,3.07,3.066,3.066,28
20181201|2018-08-16 05:30,16,3.07,3.07,3.068,3.068,9
20181201|2018-08-16 06:00,16,3.068,3.078,3.068,3.073,42
20181201|2018-08-16 06:30,16,3.074,3.074,3.074,3.074,1
20181201|2018-08-16 07:00,16,3.077,3.079,3.073,3.078,39
20181201|2018-08-16 07:30,16,3.076,3.076,3.076,3.076,4
20181201|2018-08-16 08:00,16,3.076,3.082,3.075,3.082,264
20181201|2018-08-16 08:30,16,3.082,3.084,3.072,3.074,113
20181201|2018-08-16 09:00,16,3.074,3.074,3.064,3.068,81
20181201|2018-08-16 09:30,16,3.066,3.066,3.032,3.041,387
20181201|2018-08-16 10:00,16,3.041,3.058,3.039,3.053,145
20181201|2018-08-16 10:30,16,3.055,3.055,3.048,3.051,36
20181201|2018-08-16 11:00,16,3.051,3.057,3.05,3.052,55
20181201|2018-08-16 11:30,16,3.052,3.057,3.052,3.057,82
20181201|2018-08-16 12:00,16,3.057,3.057,3.051,3.051,54
20181201|2018-08-16 12:30,16,3.05,3.053,3.048,3.052,39
20181201|2018-08-16 13:00,16,3.05,3.051,3.045,3.045,159
20181201|2018-08-16 13:30,16,3.044,3.047,3.044,3.047,55
20181201|2018-08-16 14:00,16,3.046,3.047,3.046,3.047,3
20181201|2018-08-16 14:30,16,3.047,3.049,3.047,3.049,140
20181201|2018-08-16 15:00,16,3.048,3.05,3.048,3.049,54
20181201|2018-08-16 15:30,16,3.049,3.051,3.048,3.051,23
20181201|2018-08-16 17:00,17,3.046,3.049,3.046,3.049,5
20181201|2018-08-16 17:30,17,3.053,3.053,3.053,3.053,6
20181201|2018-08-16 18:30,17,3.052,3.052,3.052,3.052,2
20181201|2018-08-16 19:00,17,3.054,3.054,3.054,3.054,1
20181201|2018-08-16 19:30,17,3.055,3.055,3.055,3.055,1
20181201|2018-08-16 20:00,17,3.053,3.053,3.053,3.053,3
20181201|2018-08-16 21:30,17,3.055,3.055,3.055,3.055,1
20181201|2018-08-16 22:00,17,3.055,3.055,3.055,3.055,1
20181201|2018-08-17 01:30,17,3.057,3.059,3.057,3.059,4
20181201|2018-08-17 02:00,17,3.056,3.058,3.056,3.058,7
20181201|2018-08-17 02:30,17,3.058,3.058,3.058,3.058,2
20181201|2018-08-17 03:00,17,3.059,3.061,3.059,3.06,11
20181201|2018-08-17 03:30,17,3.062,3.062,3.059,3.059,4
20181201|2018-08-17 04:30,17,3.059,3.06,3.057,3.06,4
20181201|2018-08-17 05:00,17,3.061,3.063,3.058,3.06,11
20181201|2018-08-17 05:30,17,3.062,3.063,3.062,3.062,4
20181201|2018-08-17 06:00,17,3.059,3.062,3.059,3.062,69
20181201|2018-08-17 06:30,17,3.063,3.072,3.063,3.067,60
20181201|2018-08-17 07:00,17,3.066,3.071,3.064,3.068,61
20181201|2018-08-17 07:30,17,3.068,3.078,3.068,3.077,37
20181201|2018-08-17 08:00,17,3.075,3.084,3.07,3.083,131
20181201|2018-08-17 08:30,17,3.083,3.089,3.081,3.083,108
20181201|2018-08-17 09:00,17,3.085,3.095,3.083,3.092,118
20181201|2018-08-17 09:30,17,3.092,3.096,3.084,3.086,179
20181201|2018-08-17 10:00,17,3.086,3.088,3.085,3.088,40
20181201|2018-08-17 10:30,17,3.089,3.09,3.082,3.083,34
20181201|2018-08-17 11:00,17,3.083,3.089,3.083,3.084,65
20181201|2018-08-17 11:30,17,3.084,3.086,3.081,3.083,128
20181201|2018-08-17 12:00,17,3.082,3.083,3.077,3.083,64
20181201|2018-08-17 12:30,17,3.081,3.081,3.078,3.08,36
20181201|2018-08-17 13:00,17,3.08,3.086,3.08,3.082,398
20181201|2018-08-17 13:30,17,3.081,3.081,3.077,3.078,130
20181201|2018-08-17 14:00,17,3.08,3.08,3.079,3.08,57
20181201|2018-08-17 14:30,17,3.079,3.081,3.079,3.08,32
20181201|2018-08-17 15:00,17,3.082,3.082,3.079,3.079,7
20181201|2018-08-17 15:30,17,3.078,3.078,3.075,3.075,13
20181201|2018-08-19 17:00,20,3.063,3.065,3.054,3.057,37
20181201|2018-08-19 17:30,20,3.059,3.059,3.059,3.059,14
20181201|2018-08-19 18:00,20,3.059,3.059,3.057,3.057,14
20181201|2018-08-19 18:30,20,3.056,3.057,3.056,3.057,9
20181201|2018-08-19 19:00,20,3.058,3.059,3.058,3.058,6
20181201|2018-08-19 19:30,20,3.056,3.056,3.056,3.056,2
20181201|2018-08-19 20:00,20,3.057,3.057,3.056,3.056,2
20181201|2018-08-19 21:00,20,3.054,3.054,3.052,3.053,11
20181201|2018-08-19 23:30,20,3.054,3.057,3.054,3.057,4
20181201|2018-08-20 00:30,20,3.05,3.05,3.05,3.05,1
20181201|2018-08-20 01:00,20,3.047,3.047,3.037,3.037,21
20181201|2018-08-20 02:00,20,3.04,3.043,3.039,3.041,36
20181201|2018-08-20 02:30,20,3.04,3.04,3.04,3.04,1
20181201|2018-08-20 03:30,20,3.04,3.046,3.04,3.046,14
20181201|2018-08-20 04:00,20,3.044,3.051,3.041,3.047,34
20181201|2018-08-20 04:30,20,3.047,3.057,3.047,3.054,19
20181201|2018-08-20 05:00,20,3.053,3.053,3.045,3.047,7
20181201|2018-08-20 05:30,20,3.046,3.052,3.046,3.052,13
20181201|2018-08-20 06:00,20,3.054,3.054,3.043,3.044,25
20181201|2018-08-20 06:30,20,3.045,3.053,3.045,3.052,19
20181201|2018-08-20 07:00,20,3.054,3.057,3.049,3.056,61
20181201|2018-08-20 07:30,20,3.057,3.064,3.047,3.05,80
20181201|2018-08-20 08:00,20,3.053,3.068,3.051,3.066,125
20181201|2018-08-20 08:30,20,3.068,3.07,3.063,3.066,144
20181201|2018-08-20 09:00,20,3.067,3.073,3.067,3.073,61
20181201|2018-08-20 09:30,20,3.073,3.074,3.069,3.069,169
20181201|2018-08-20 10:00,20,3.068,3.071,3.067,3.07,118
20181201|2018-08-20 10:30,20,3.07,3.072,3.07,3.072,124
20181201|2018-08-20 11:00,20,3.072,3.074,3.071,3.071,142
20181201|2018-08-20 11:30,20,3.071,3.071,3.066,3.069,117
20181201|2018-08-20 12:00,20,3.068,3.072,3.066,3.072,86
20181201|2018-08-20 12:30,20,3.073,3.073,3.069,3.069,19
20181201|2018-08-20 13:00,20,3.069,3.069,3.061,3.062,351
20181201|2018-08-20 13:30,20,3.061,3.065,3.061,3.064,140
20181201|2018-08-20 14:00,20,3.064,3.065,3.064,3.064,5
20181201|2018-08-20 14:30,20,3.066,3.069,3.066,3.069,76
20181201|2018-08-20 15:00,20,3.068,3.068,3.066,3.067,41
20181201|2018-08-20 15:30,20,3.067,3.068,3.066,3.067,32
20181201|2018-08-20 17:00,21,3.071,3.079,3.071,3.071,16
20181201|2018-08-20 17:30,21,3.073,3.073,3.07,3.073,5
20181201|2018-08-20 18:00,21,3.071,3.071,3.071,3.071,2
20181201|2018-08-20 18:30,21,3.07,3.073,3.07,3.073,3
20181201|2018-08-20 19:30,21,3.075,3.076,3.075,3.076,2
20181201|2018-08-20 20:00,21,3.076,3.076,3.076,3.076,2
20181201|2018-08-20 20:30,21,3.079,3.079,3.077,3.077,6
20181201|2018-08-20 21:00,21,3.079,3.079,3.079,3.079,1
20181201|2018-08-21 00:30,21,3.076,3.086,3.076,3.085,34
20181201|2018-08-21 01:00,21,3.085,3.085,3.083,3.083,3
20181201|2018-08-21 01:30,21,3.084,3.088,3.084,3.086,5
20181201|2018-08-21 02:00,21,3.087,3.087,3.087,3.087,11
20181201|2018-08-21 02:30,21,3.088,3.09,3.087,3.089,22
20181201|2018-08-21 03:00,21,3.085,3.085,3.085,3.085,1
20181201|2018-08-21 03:30,21,3.084,3.087,3.084,3.087,10
20181201|2018-08-21 04:30,21,3.086,3.09,3.086,3.09,13
20181201|2018-08-21 05:00,21,3.087,3.087,3.087,3.087,1
20181201|2018-08-21 05:30,21,3.086,3.086,3.084,3.085,27
20181201|2018-08-21 06:00,21,3.081,3.086,3.08,3.081,21
20181201|2018-08-21 06:30,21,3.084,3.088,3.083,3.084,46
20181201|2018-08-21 07:00,21,3.081,3.087,3.081,3.082,211
20181201|2018-08-21 07:30,21,3.08,3.085,3.075,3.081,81
20181201|2018-08-21 08:00,21,3.079,3.087,3.074,3.078,102
20181201|2018-08-21 08:30,21,3.077,3.081,3.072,3.075,185
20181201|2018-08-21 09:00,21,3.075,3.075,3.065,3.07,171
20181201|2018-08-21 09:30,21,3.07,3.075,3.07,3.075,155
20181201|2018-08-21 10:00,21,3.076,3.076,3.071,3.073,73
20181201|2018-08-21 10:30,21,3.073,3.074,3.07,3.074,63
20181201|2018-08-21 11:00,21,3.073,3.076,3.073,3.075,66
20181201|2018-08-21 11:30,21,3.075,3.084,3.075,3.083,191
20181201|2018-08-21 12:00,21,3.085,3.087,3.082,3.086,34
20181201|2018-08-21 12:30,21,3.086,3.086,3.076,3.078,154
20181201|2018-08-21 13:00,21,3.079,3.085,3.077,3.083,134
20181201|2018-08-21 13:30,21,3.082,3.084,3.081,3.083,48
20181201|2018-08-21 14:00,21,3.084,3.088,3.084,3.087,12
20181201|2018-08-21 14:30,21,3.088,3.092,3.088,3.092,26
20181201|2018-08-21 15:00,21,3.091,3.091,3.087,3.088,29
20181201|2018-08-21 15:30,21,3.09,3.091,3.089,3.089,5
20181201|2018-08-21 17:00,22,3.089,3.089,3.089,3.089,4
20181201|2018-08-21 17:30,22,3.089,3.089,3.089,3.089,1
20181201|2018-08-21 18:00,22,3.09,3.09,3.088,3.088,4
20181201|2018-08-21 19:00,22,3.085,3.086,3.085,3.086,5
20181201|2018-08-21 19:30,22,3.087,3.087,3.087,3.087,1
20181201|2018-08-21 21:00,22,3.09,3.09,3.089,3.089,6
20181201|2018-08-21 22:00,22,3.088,3.089,3.088,3.089,2
20181201|2018-08-21 23:30,22,3.088,3.088,3.088,3.088,1
20181201|2018-08-22 00:30,22,3.087,3.087,3.087,3.087,2
20181201|2018-08-22 01:00,22,3.087,3.089,3.086,3.089,8
20181201|2018-08-22 02:00,22,3.088,3.088,3.087,3.088,6
20181201|2018-08-22 03:00,22,3.085,3.087,3.083,3.086,30
20181201|2018-08-22 03:30,22,3.086,3.086,3.086,3.086,2
20181201|2018-08-22 04:30,22,3.089,3.089,3.086,3.088,7
20181201|2018-08-22 05:00,22,3.087,3.087,3.083,3.087,35
20181201|2018-08-22 05:30,22,3.085,3.085,3.078,3.078,16
20181201|2018-08-22 06:00,22,3.08,3.084,3.08,3.08,18
20181201|2018-08-22 06:30,22,3.077,3.086,3.077,3.085,35
20181201|2018-08-22 07:00,22,3.087,3.092,3.075,3.078,69
20181201|2018-08-22 07:30,22,3.078,3.08,3.071,3.077,70
20181201|2018-08-22 08:00,22,3.077,3.08,3.069,3.071,146
20181201|2018-08-22 08:30,22,3.071,3.078,3.07,3.074,295
20181201|2018-08-22 09:00,22,3.074,3.081,3.074,3.077,178
20181201|2018-08-22 09:30,22,3.077,3.078,3.071,3.072,45
20181201|2018-08-22 10:00,22,3.073,3.075,3.069,3.075,197
20181201|2018-08-22 10:30,22,3.074,3.078,3.073,3.078,111
20181201|2018-08-22 11:00,22,3.078,3.082,3.078,3.081,93
20181201|2018-08-22 11:30,22,3.08,3.08,3.077,3.079,59
20181201|2018-08-22 12:00,22,3.08,3.081,3.07,3.072,117
20181201|2018-08-22 12:30,22,3.07,3.072,3.07,3.072,128
20181201|2018-08-22 13:00,22,3.071,3.073,3.067,3.07,481
20181201|2018-08-22 13:30,22,3.069,3.074,3.068,3.074,172
20181201|2018-08-22 14:00,22,3.073,3.074,3.071,3.073,38
20181201|2018-08-22 14:30,22,3.072,3.075,3.07,3.074,95
20181201|2018-08-22 15:00,22,3.073,3.074,3.068,3.068,30
20181201|2018-08-22 15:30,22,3.068,3.069,3.067,3.068,13
20181201|2018-08-22 17:00,23,3.068,3.068,3.058,3.06,10
20181201|2018-08-22 17:30,23,3.064,3.064,3.064,3.064,1
20181201|2018-08-22 18:30,23,3.067,3.071,3.067,3.07,7
20181201|2018-08-22 19:00,23,3.07,3.07,3.069,3.069,2
20181201|2018-08-22 20:30,23,3.068,3.068,3.068,3.068,1
20181201|2018-08-22 21:00,23,3.067,3.067,3.067,3.067,1
20181201|2018-08-22 23:30,23,3.066,3.066,3.066,3.066,1
20181201|2018-08-23 00:30,23,3.064,3.064,3.064,3.064,3
20181201|2018-08-23 01:00,23,3.066,3.066,3.066,3.066,1
20181201|2018-08-23 01:30,23,3.062,3.062,3.061,3.061,6
20181201|2018-08-23 02:00,23,3.061,3.063,3.061,3.062,4
20181201|2018-08-23 02:30,23,3.062,3.062,3.062,3.062,1
20181201|2018-08-23 04:00,23,3.064,3.064,3.064,3.064,10
20181201|2018-08-23 04:30,23,3.068,3.069,3.068,3.069,6
20181201|2018-08-23 05:00,23,3.07,3.071,3.07,3.071,7
20181201|2018-08-23 05:30,23,3.07,3.071,3.07,3.071,2
20181201|2018-08-23 06:00,23,3.072,3.077,3.071,3.077,14
20181201|2018-08-23 06:30,23,3.076,3.077,3.07,3.072,25
20181201|2018-08-23 07:00,23,3.071,3.072,3.065,3.07,21
20181201|2018-08-23 07:30,23,3.069,3.069,3.056,3.059,105
20181201|2018-08-23 08:00,23,3.059,3.073,3.058,3.072,170
20181201|2018-08-23 08:30,23,3.072,3.073,3.057,3.06,251
20181201|2018-08-23 09:00,23,3.06,3.063,3.058,3.061,74
20181201|2018-08-23 09:30,23,3.062,3.078,3.062,3.072,358
20181201|2018-08-23 10:00,23,3.069,3.078,3.069,3.075,74
20181201|2018-08-23 10:30,23,3.076,3.078,3.075,3.076,165
20181201|2018-08-23 11:00,23,3.076,3.078,3.076,3.078,80
20181201|2018-08-23 11:30,23,3.076,3.086,3.076,3.086,101
20181201|2018-08-23 12:00,23,3.086,3.091,3.083,3.088,127
20181201|2018-08-23 12:30,23,3.089,3.089,3.083,3.083,84
20181201|2018-08-23 13:00,23,3.083,3.084,3.076,3.079,642
20181201|2018-08-23 13:30,23,3.079,3.082,3.079,3.081,172
20181201|2018-08-23 14:00,23,3.082,3.086,3.082,3.086,49
20181201|2018-08-23 14:30,23,3.085,3.085,3.083,3.083,17
20181201|2018-08-23 15:00,23,3.084,3.084,3.084,3.084,1
20181201|2018-08-23 15:30,23,3.084,3.085,3.084,3.085,11
20181201|2018-08-23 18:00,24,3.086,3.086,3.086,3.086,2
20181201|2018-08-23 19:00,24,3.087,3.087,3.087,3.087,2
20181201|2018-08-23 19:30,24,3.087,3.087,3.085,3.085,9
20181201|2018-08-23 20:00,24,3.084,3.086,3.084,3.084,51
20181201|2018-08-23 20:30,24,3.087,3.087,3.087,3.087,1
20181201|2018-08-23 21:00,24,3.085,3.085,3.083,3.083,6
20181201|2018-08-23 21:30,24,3.083,3.083,3.08,3.082,59
20181201|2018-08-23 22:00,24,3.082,3.083,3.081,3.082,16
20181201|2018-08-23 23:30,24,3.083,3.083,3.083,3.083,1
20181201|2018-08-24 01:00,24,3.086,3.086,3.086,3.086,1
20181201|2018-08-24 02:00,24,3.082,3.086,3.082,3.086,18
20181201|2018-08-24 02:30,24,3.086,3.086,3.086,3.086,2
20181201|2018-08-24 03:00,24,3.084,3.086,3.084,3.086,8
20181201|2018-08-24 03:30,24,3.087,3.087,3.086,3.086,3
20181201|2018-08-24 04:00,24,3.086,3.086,3.084,3.084,5
20181201|2018-08-24 04:30,24,3.082,3.082,3.081,3.082,11
20181201|2018-08-24 05:00,24,3.079,3.08,3.079,3.08,47
20181201|2018-08-24 05:30,24,3.079,3.081,3.078,3.081,13
20181201|2018-08-24 06:00,24,3.08,3.08,3.077,3.078,15
20181201|2018-08-24 06:30,24,3.079,3.079,3.068,3.075,43
20181201|2018-08-24 07:00,24,3.07,3.076,3.066,3.076,24
20181201|2018-08-24 07:30,24,3.074,3.075,3.061,3.067,67
20181201|2018-08-24 08:00,24,3.066,3.074,3.058,3.058,187
20181201|2018-08-24 08:30,24,3.059,3.063,3.054,3.063,147
20181201|2018-08-24 09:00,24,3.062,3.065,3.059,3.06,83
20181201|2018-08-24 09:30,24,3.059,3.06,3.054,3.054,134
20181201|2018-08-24 10:00,24,3.054,3.054,3.049,3.051,234
20181201|2018-08-24 10:30,24,3.052,3.056,3.051,3.054,79
20181201|2018-08-24 11:00,24,3.054,3.055,3.044,3.047,263
20181201|2018-08-24 11:30,24,3.045,3.049,3.045,3.045,108
20181201|2018-08-24 12:00,24,3.046,3.048,3.044,3.048,51
20181201|2018-08-24 12:30,24,3.047,3.05,3.046,3.05,52
20181201|2018-08-24 13:00,24,3.049,3.05,3.041,3.043,539
20181201|2018-08-24 13:30,24,3.042,3.043,3.039,3.039,202
20181201|2018-08-24 14:00,24,3.04,3.041,3.038,3.041,33
20181201|2018-08-24 14:30,24,3.041,3.041,3.041,3.041,9
20181201|2018-08-24 15:00,24,3.04,3.04,3.034,3.035,37
20181201|2018-08-24 15:30,24,3.035,3.036,3.033,3.033,22
20181201|2018-08-26 17:00,27,3.027,3.03,3.021,3.026,137
20181201|2018-08-26 17:30,27,3.027,3.031,3.027,3.031,5
20181201|2018-08-26 18:00,27,3.032,3.034,3.032,3.034,9
20181201|2018-08-26 18:30,27,3.032,3.033,3.032,3.033,7
20181201|2018-08-26 19:00,27,3.033,3.037,3.033,3.037,17
20181201|2018-08-26 19:30,27,3.035,3.035,3.034,3.034,2
20181201|2018-08-26 20:00,27,3.034,3.035,3.034,3.035,3
20181201|2018-08-26 21:00,27,3.034,3.035,3.034,3.035,2
20181201|2018-08-26 21:30,27,3.033,3.034,3.033,3.034,3
20181201|2018-08-26 23:00,27,3.034,3.034,3.034,3.034,1
20181201|2018-08-26 23:30,27,3.036,3.036,3.036,3.036,5
20181201|2018-08-27 00:00,27,3.036,3.036,3.036,3.036,3
20181201|2018-08-27 00:30,27,3.036,3.036,3.035,3.035,6
20181201|2018-08-27 01:00,27,3.034,3.034,3.033,3.033,8
20181201|2018-08-27 01:30,27,3.032,3.033,3.032,3.033,18
20181201|2018-08-27 02:00,27,3.032,3.032,3.032,3.032,4
20181201|2018-08-27 02:30,27,3.032,3.032,3.031,3.031,3
20181201|2018-08-27 03:00,27,3.031,3.031,3.031,3.031,1
20181201|2018-08-27 03:30,27,3.032,3.032,3.032,3.032,6
20181201|2018-08-27 04:00,27,3.03,3.032,3.03,3.032,8
20181201|2018-08-27 04:30,27,3.033,3.034,3.032,3.032,15
20181201|2018-08-27 05:00,27,3.032,3.032,3.031,3.032,9
20181201|2018-08-27 05:30,27,3.032,3.033,3.031,3.032,17
20181201|2018-08-27 06:00,27,3.033,3.036,3.03,3.034,22
20181201|2018-08-27 06:30,27,3.036,3.037,3.03,3.03,50
20181201|2018-08-27 07:00,27,3.03,3.031,3.025,3.031,135
20181201|2018-08-27 07:30,27,3.031,3.031,3.022,3.027,287
20181201|2018-08-27 08:00,27,3.028,3.035,3.004,3.008,715
20181201|2018-08-27 08:30,27,3.008,3.016,3.008,3.014,188
20181201|2018-08-27 09:00,27,3.012,3.015,3.009,3.015,158
20181201|2018-08-27 09:30,27,3.014,3.014,3.007,3.008,83
20181201|2018-08-27 10:00,27,3.008,3.008,3.004,3.005,101
20181201|2018-08-27 10:30,27,3.005,3.009,3.004,3.008,69
20181201|2018-08-27 11:00,27,3.009,3.009,3.004,3.004,135
20181201|2018-08-27 11:30,27,3.003,3.003,2.993,2.995,495
20181201|2018-08-27 12:00,27,2.995,3.001,2.991,2.997,345
20181201|2018-08-27 12:30,27,2.997,3.007,2.996,3.002,256
20181201|2018-08-27 13:00,27,3.002,3.003,2.993,2.995,321
20181201|2018-08-27 13:30,27,2.995,2.997,2.994,2.994,184
20181201|2018-08-27 14:00,27,2.994,2.996,2.992,2.994,113
20181201|2018-08-27 14:30,27,2.994,2.994,2.992,2.994,50
20181201|2018-08-27 15:00,27,2.996,2.996,2.996,2.996,11
20181201|2018-08-27 15:30,27,2.994,2.994,2.993,2.993,23
20181201|2018-08-27 17:00,28,2.996,2.996,2.994,2.994,4
20181201|2018-08-27 17:30,28,2.994,2.994,2.993,2.993,11
20181201|2018-08-27 18:00,28,2.991,2.992,2.991,2.992,13
20181201|2018-08-27 18:30,28,2.993,2.993,2.992,2.992,2
20181201|2018-08-27 19:00,28,2.993,2.994,2.993,2.994,2
20181201|2018-08-27 19:30,28,2.993,2.995,2.993,2.993,10
20181201|2018-08-27 20:00,28,2.994,2.994,2.993,2.993,4
20181201|2018-08-27 20:30,28,2.993,2.994,2.992,2.992,4
20181201|2018-08-27 21:00,28,2.992,2.992,2.992,2.992,31
20181201|2018-08-27 21:30,28,2.992,2.992,2.989,2.989,6
20181201|2018-08-27 22:00,28,2.988,2.988,2.988,2.988,1
20181201|2018-08-27 22:30,28,2.989,2.989,2.989,2.989,1
20181201|2018-08-27 23:30,28,2.989,2.99,2.989,2.989,3
20181201|2018-08-28 00:00,28,2.988,2.989,2.988,2.989,2
20181201|2018-08-28 00:30,28,2.989,2.989,2.988,2.989,3
20181201|2018-08-28 01:00,28,2.989,2.993,2.989,2.993,5
20181201|2018-08-28 01:30,28,2.992,2.992,2.991,2.991,3
20181201|2018-08-28 02:30,28,2.989,2.991,2.988,2.988,14
20181201|2018-08-28 03:00,28,2.99,2.992,2.99,2.99,14
20181201|2018-08-28 03:30,28,2.994,2.994,2.994,2.994,1
20181201|2018-08-28 04:00,28,2.994,2.994,2.991,2.993,21
20181201|2018-08-28 04:30,28,2.992,2.995,2.992,2.995,13
20181201|2018-08-28 05:00,28,2.995,2.996,2.993,2.996,13
20181201|2018-08-28 05:30,28,2.995,2.996,2.994,2.994,8
20181201|2018-08-28 06:00,28,2.993,2.993,2.983,2.983,90
20181201|2018-08-28 06:30,28,2.982,2.982,2.974,2.981,132
20181201|2018-08-28 07:00,28,2.977,2.989,2.974,2.985,121
20181201|2018-08-28 07:30,28,2.987,2.988,2.977,2.988,406
20181201|2018-08-28 08:00,28,2.987,2.988,2.974,2.979,316
20181201|2018-08-28 08:30,28,2.98,2.982,2.975,2.976,186
20181201|2018-08-28 09:00,28,2.976,2.976,2.972,2.973,240
20181201|2018-08-28 09:30,28,2.973,2.974,2.962,2.963,279
20181201|2018-08-28 10:00,28,2.963,2.964,2.956,2.958,280
20181201|2018-08-28 10:30,28,2.959,2.964,2.957,2.964,213
20181201|2018-08-28 11:00,28,2.964,2.967,2.96,2.96,230
20181201|2018-08-28 11:30,28,2.96,2.964,2.96,2.964,122
20181201|2018-08-28 12:00,28,2.963,2.967,2.962,2.967,191
20181201|2018-08-28 12:30,28,2.967,2.972,2.967,2.969,257
20181201|2018-08-28 13:00,28,2.969,2.97,2.964,2.965,287
20181201|2018-08-28 13:30,28,2.965,2.966,2.962,2.965,135
20181201|2018-08-28 14:00,28,2.966,2.968,2.966,2.968,80
20181201|2018-08-28 14:30,28,2.968,2.968,2.965,2.967,18
20181201|2018-08-28 15:00,28,2.967,2.973,2.967,2.972,40
20181201|2018-08-28 15:30,28,2.971,2.971,2.97,2.97,11
20181201|2018-08-28 17:00,29,2.97,2.97,2.967,2.969,21
20181201|2018-08-28 18:00,29,2.969,2.969,2.969,2.969,12
20181201|2018-08-28 19:00,29,2.97,2.971,2.969,2.969,5
20181201|2018-08-28 20:30,29,2.971,2.971,2.969,2.969,3
20181201|2018-08-28 21:00,29,2.968,2.968,2.968,2.968,1
20181201|2018-08-28 22:30,29,2.969,2.969,2.969,2.969,1
20181201|2018-08-28 23:00,29,2.969,2.969,2.968,2.968,2
20181201|2018-08-28 23:30,29,2.969,2.97,2.969,2.97,48
20181201|2018-08-29 01:00,29,2.97,2.97,2.97,2.97,28
20181201|2018-08-29 01:30,29,2.971,2.971,2.967,2.967,66
20181201|2018-08-29 02:00,29,2.967,2.969,2.965,2.965,21
20181201|2018-08-29 02:30,29,2.964,2.964,2.959,2.959,13
20181201|2018-08-29 03:00,29,2.961,2.961,2.958,2.958,10
20181201|2018-08-29 03:30,29,2.958,2.958,2.957,2.957,6
20181201|2018-08-29 04:00,29,2.957,2.957,2.952,2.952,12
20181201|2018-08-29 04:30,29,2.958,2.961,2.958,2.961,2
20181201|2018-08-29 05:00,29,2.958,2.958,2.956,2.957,8
20181201|2018-08-29 05:30,29,2.954,2.957,2.951,2.957,49
20181201|2018-08-29 06:00,29,2.959,2.97,2.959,2.966,47
20181201|2018-08-29 06:30,29,2.964,2.977,2.963,2.975,223
20181201|2018-08-29 07:00,29,2.974,2.981,2.967,2.981,321
20181201|2018-08-29 07:30,29,2.978,2.988,2.977,2.98,163
20181201|2018-08-29 08:00,29,2.979,2.979,2.971,2.975,265
20181201|2018-08-29 08:30,29,2.975,2.975,2.968,2.975,363
20181201|2018-08-29 09:00,29,2.975,2.975,2.964,2.965,305
20181201|2018-08-29 09:30,29,2.965,2.967,2.958,2.961,144
20181201|2018-08-29 10:00,29,2.962,2.966,2.955,2.964,414
20181201|2018-08-29 10:30,29,2.963,2.97,2.959,2.967,183
20181201|2018-08-29 11:00,29,2.967,2.969,2.966,2.966,127
20181201|2018-08-29 11:30,29,2.966,2.977,2.966,2.973,155
20181201|2018-08-29 12:00,29,2.973,2.978,2.97,2.97,134
20181201|2018-08-29 12:30,29,2.97,2.989,2.968,2.985,402
20181201|2018-08-29 13:00,29,2.984,2.988,2.976,2.976,744
20181201|2018-08-29 13:30,29,2.977,2.982,2.976,2.982,472
20181201|2018-08-29 14:00,29,2.982,2.983,2.98,2.983,61
20181201|2018-08-29 14:30,29,2.983,2.986,2.982,2.986,44
20181201|2018-08-29 15:00,29,2.985,2.989,2.985,2.988,236
20181201|2018-08-29 15:30,29,2.989,2.991,2.989,2.99,92
20181201|2018-08-29 17:00,30,2.99,2.99,2.98,2.981,35
20181201|2018-08-29 17:30,30,2.981,2.984,2.981,2.984,20
20181201|2018-08-29 18:00,30,2.983,2.983,2.982,2.982,8
20181201|2018-08-29 18:30,30,2.981,2.982,2.981,2.982,5
20181201|2018-08-29 19:00,30,2.985,2.985,2.985,2.985,1
20181201|2018-08-29 20:00,30,2.984,2.984,2.983,2.983,3
20181201|2018-08-29 20:30,30,2.983,2.983,2.982,2.982,4
20181201|2018-08-29 22:00,30,2.982,2.982,2.982,2.982,2
20181201|2018-08-29 22:30,30,2.984,2.986,2.984,2.986,13
20181201|2018-08-29 23:00,30,2.989,2.99,2.987,2.987,4
20181201|2018-08-29 23:30,30,2.984,2.984,2.984,2.984,6
20181201|2018-08-30 00:00,30,2.983,2.983,2.983,2.983,1
20181201|2018-08-30 00:30,30,2.984,2.984,2.984,2.984,1
20181201|2018-08-30 01:00,30,2.986,2.988,2.986,2.987,3
20181201|2018-08-30 01:30,30,2.987,2.989,2.987,2.989,6
20181201|2018-08-30 02:00,30,2.986,2.986,2.985,2.985,5
20181201|2018-08-30 03:00,30,2.988,2.989,2.988,2.989,17
20181201|2018-08-30 03:30,30,2.988,2.989,2.988,2.988,59
20181201|2018-08-30 04:00,30,2.988,2.988,2.984,2.987,49
20181201|2018-08-30 04:30,30,2.987,2.991,2.987,2.991,19
20181201|2018-08-30 05:00,30,2.991,2.995,2.99,2.995,58
20181201|2018-08-30 05:30,30,2.996,2.999,2.992,2.997,38
20181201|2018-08-30 06:00,30,2.996,3,2.99,2.994,80
20181201|2018-08-30 06:30,30,2.993,2.999,2.992,2.996,72
20181201|2018-08-30 07:00,30,2.997,2.999,2.989,2.991,217
20181201|2018-08-30 07:30,30,2.99,3,2.988,2.999,151
20181201|2018-08-30 08:00,30,3,3,2.987,2.995,405
20181201|2018-08-30 08:30,30,2.996,2.997,2.979,2.982,414
20181201|2018-08-30 09:00,30,2.982,2.99,2.982,2.985,187
20181201|2018-08-30 09:30,30,2.984,2.984,2.96,2.979,756
20181201|2018-08-30 10:00,30,2.979,2.99,2.977,2.99,236
20181201|2018-08-30 10:30,30,2.988,2.991,2.982,2.982,475
20181201|2018-08-30 11:00,30,2.982,2.982,2.974,2.974,135
20181201|2018-08-30 11:30,30,2.975,2.979,2.971,2.978,116
20181201|2018-08-30 12:00,30,2.979,2.99,2.979,2.989,82
20181201|2018-08-30 12:30,30,2.99,2.997,2.99,2.99,229
20181201|2018-08-30 13:00,30,2.991,2.994,2.987,2.988,237
20181201|2018-08-30 13:30,30,2.988,2.997,2.988,2.997,146
20181201|2018-08-30 14:00,30,2.996,2.998,2.996,2.997,68
20181201|2018-08-30 14:30,30,2.997,3,2.995,2.996,165
20181201|2018-08-30 15:00,30,2.996,2.999,2.996,2.998,25
20181201|2018-08-30 15:30,30,2.998,2.999,2.996,2.997,21
20181201|2018-08-30 17:00,31,2.999,2.999,2.995,2.997,4
20181201|2018-08-30 18:30,31,2.997,2.999,2.997,2.999,4
20181201|2018-08-30 19:00,31,2.999,2.999,2.998,2.998,2
20181201|2018-08-30 19:30,31,2.999,2.999,2.999,2.999,1
20181201|2018-08-30 20:00,31,2.998,2.998,2.997,2.997,3
20181201|2018-08-30 20:30,31,2.997,2.997,2.997,2.997,4
20181201|2018-08-30 21:00,31,2.997,3.002,2.997,3.002,6
20181201|2018-08-30 21:30,31,3.003,3.004,3,3.002,8
20181201|2018-08-30 23:00,31,3.002,3.002,3.002,3.002,2
20181201|2018-08-30 23:30,31,3,3,2.999,2.999,25
20181201|2018-08-31 00:00,31,3.004,3.007,3.004,3.007,27
20181201|2018-08-31 00:30,31,3.009,3.01,3.009,3.009,9
20181201|2018-08-31 01:30,31,3.008,3.008,3.006,3.007,8
20181201|2018-08-31 02:00,31,3.007,3.007,3.007,3.007,2
20181201|2018-08-31 02:30,31,3.006,3.006,3.006,3.006,1
20181201|2018-08-31 03:00,31,3.008,3.008,3.007,3.007,4
20181201|2018-08-31 03:30,31,3.008,3.008,3.007,3.008,14
20181201|2018-08-31 04:00,31,3.007,3.011,3.007,3.009,17
20181201|2018-08-31 04:30,31,3.009,3.009,3.009,3.009,3
20181201|2018-08-31 05:00,31,3.009,3.017,3.009,3.014,53
20181201|2018-08-31 05:30,31,3.015,3.015,3.009,3.014,29
20181201|2018-08-31 06:00,31,3.015,3.024,3.014,3.014,111
20181201|2018-08-31 06:30,31,3.016,3.021,3.016,3.019,67
20181201|2018-08-31 07:00,31,3.02,3.022,3.017,3.019,106
20181201|2018-08-31 07:30,31,3.021,3.022,3.018,3.02,210
20181201|2018-08-31 08:00,31,3.021,3.033,3.02,3.03,406
20181201|2018-08-31 08:30,31,3.031,3.039,3.031,3.039,489
20181201|2018-08-31 09:00,31,3.039,3.04,3.03,3.039,317
20181201|2018-08-31 09:30,31,3.038,3.039,3.029,3.034,302
20181201|2018-08-31 10:00,31,3.034,3.035,3.027,3.031,198
20181201|2018-08-31 10:30,31,3.031,3.033,3.024,3.031,315
20181201|2018-08-31 11:00,31,3.032,3.033,3.031,3.031,120
20181201|2018-08-31 11:30,31,3.03,3.031,3.028,3.03,164
20181201|2018-08-31 12:00,31,3.031,3.033,3.03,3.032,118
20181201|2018-08-31 12:30,31,3.032,3.032,3.024,3.024,185
20181201|2018-08-31 13:00,31,3.024,3.03,3.02,3.029,658
20181201|2018-08-31 13:30,31,3.03,3.033,3.028,3.033,189
20181201|2018-08-31 14:00,31,3.033,3.033,3.03,3.03,43
20181201|2018-08-31 14:30,31,3.03,3.033,3.03,3.031,120
20181201|2018-08-31 15:00,31,3.032,3.034,3.032,3.033,64
20181201|2018-08-31 15:30,31,3.033,3.034,3.031,3.033,27
20181201|2018-09-02 17:00,4,3.011,3.014,2.997,3.001,48
20181201|2018-09-02 17:30,4,3.002,3.006,3,3.006,9
20181201|2018-09-02 18:00,4,3.008,3.011,3.008,3.011,3
20181201|2018-09-02 18:30,4,3.009,3.009,3.009,3.009,1
20181201|2018-09-02 19:00,4,3.009,3.009,3.009,3.009,3
20181201|2018-09-02 20:00,4,3.008,3.008,3.008,3.008,1
20181201|2018-09-02 20:30,4,3.008,3.008,3.008,3.008,5
20181201|2018-09-02 21:00,4,3.008,3.008,3.008,3.008,2
20181201|2018-09-02 21:30,4,3.008,3.008,3.008,3.008,1
20181201|2018-09-02 23:00,4,3.008,3.008,3.001,3.001,57
20181201|2018-09-02 23:30,4,3.003,3.003,3.003,3.003,1
20181201|2018-09-03 00:30,4,3.002,3.002,3.001,3.001,10
20181201|2018-09-03 02:00,4,3.002,3.002,3.002,3.002,1
20181201|2018-09-03 02:30,4,3.004,3.004,3.003,3.004,25
20181201|2018-09-03 03:00,4,3.003,3.007,3.001,3.001,7
20181201|2018-09-03 03:30,4,3,3.002,2.976,2.977,66
20181201|2018-09-03 04:00,4,2.974,2.975,2.973,2.974,13
20181201|2018-09-03 04:30,4,2.974,2.974,2.964,2.972,32
20181201|2018-09-03 05:00,4,2.973,2.978,2.972,2.977,12
20181201|2018-09-03 05:30,4,2.974,2.978,2.969,2.975,11
20181201|2018-09-03 06:00,4,2.973,2.973,2.962,2.969,66
20181201|2018-09-03 06:30,4,2.971,2.974,2.967,2.973,25
20181201|2018-09-03 07:00,4,2.971,2.971,2.961,2.963,114
20181201|2018-09-03 07:30,4,2.963,2.963,2.951,2.955,127
20181201|2018-09-03 08:00,4,2.954,2.962,2.941,2.959,395
20181201|2018-09-03 08:30,4,2.958,2.967,2.957,2.96,112
20181201|2018-09-03 09:00,4,2.961,2.967,2.96,2.96,79
20181201|2018-09-03 09:30,4,2.961,2.976,2.961,2.976,125
20181201|2018-09-03 10:00,4,2.977,2.99,2.977,2.986,52
20181201|2018-09-03 10:30,4,2.985,2.985,2.97,2.973,78
20181201|2018-09-03 11:00,4,2.975,2.989,2.975,2.981,37
20181201|2018-09-03 11:30,4,2.983,2.983,2.979,2.979,8
20181201|2018-09-03 17:00,4,2.982,2.988,2.981,2.987,32
20181201|2018-09-03 17:30,4,2.986,2.989,2.986,2.986,4
20181201|2018-09-03 18:30,4,2.984,2.984,2.984,2.984,5
20181201|2018-09-03 19:00,4,2.986,2.988,2.983,2.983,20
20181201|2018-09-03 19:30,4,2.985,2.985,2.985,2.985,2
20181201|2018-09-03 20:00,4,2.985,2.985,2.985,2.985,5
20181201|2018-09-03 20:30,4,2.985,2.985,2.985,2.985,1
20181201|2018-09-03 22:00,4,2.987,2.987,2.987,2.987,1
20181201|2018-09-03 22:30,4,2.985,2.985,2.984,2.984,3
20181201|2018-09-03 23:00,4,2.983,2.989,2.983,2.989,7
20181201|2018-09-03 23:30,4,2.989,2.989,2.988,2.988,4
20181201|2018-09-04 00:00,4,2.988,2.988,2.988,2.988,3
20181201|2018-09-04 01:00,4,2.986,2.988,2.986,2.987,6
20181201|2018-09-04 01:30,4,2.982,2.984,2.981,2.981,11
20181201|2018-09-04 02:00,4,2.98,2.98,2.979,2.979,11
20181201|2018-09-04 02:30,4,2.981,2.981,2.978,2.979,10
20181201|2018-09-04 03:00,4,2.981,2.981,2.979,2.979,8
20181201|2018-09-04 03:30,4,2.981,2.986,2.976,2.986,19
20181201|2018-09-04 04:00,4,2.982,2.982,2.979,2.981,19
20181201|2018-09-04 04:30,4,2.981,2.985,2.98,2.983,29
20181201|2018-09-04 05:00,4,2.983,2.987,2.981,2.981,44
20181201|2018-09-04 05:30,4,2.98,2.981,2.979,2.979,9
20181201|2018-09-04 06:00,4,2.978,2.983,2.975,2.982,60
20181201|2018-09-04 06:30,4,2.982,2.991,2.981,2.982,166
20181201|2018-09-04 07:00,4,2.981,2.982,2.971,2.977,149
20181201|2018-09-04 07:30,4,2.977,2.982,2.968,2.973,284
20181201|2018-09-04 08:00,4,2.973,2.973,2.954,2.961,586
20181201|2018-09-04 08:30,4,2.962,2.986,2.962,2.973,788
20181201|2018-09-04 09:00,4,2.971,2.972,2.955,2.958,860
20181201|2018-09-04 09:30,4,2.957,2.962,2.952,2.959,930
20181201|2018-09-04 10:00,4,2.959,2.959,2.953,2.957,516
20181201|2018-09-04 10:30,4,2.957,2.958,2.951,2.952,445
20181201|2018-09-04 11:00,4,2.951,2.953,2.944,2.946,993
20181201|2018-09-04 11:30,4,2.946,2.948,2.937,2.937,888
20181201|2018-09-04 12:00,4,2.938,2.939,2.935,2.936,1146
20181201|2018-09-04 12:30,4,2.936,2.941,2.935,2.935,1012
20181201|2018-09-04 13:00,4,2.935,2.943,2.934,2.936,1418
20181201|2018-09-04 13:30,4,2.936,2.936,2.923,2.93,793
20181201|2018-09-04 14:00,4,2.931,2.931,2.924,2.926,128
20181201|2018-09-04 14:30,4,2.926,2.929,2.925,2.929,255
20181201|2018-09-04 15:00,4,2.929,2.929,2.926,2.927,64
20181201|2018-09-04 15:30,4,2.927,2.928,2.926,2.926,41
20181201|2018-09-04 17:00,5,2.929,2.93,2.927,2.927,28
20181201|2018-09-04 17:30,5,2.926,2.927,2.925,2.925,8
20181201|2018-09-04 18:30,5,2.926,2.926,2.926,2.926,1
20181201|2018-09-04 19:00,5,2.927,2.929,2.927,2.929,3
20181201|2018-09-04 19:30,5,2.928,2.928,2.928,2.928,3
20181201|2018-09-04 20:00,5,2.928,2.928,2.924,2.924,19
20181201|2018-09-04 20:30,5,2.924,2.924,2.924,2.924,1
20181201|2018-09-04 21:00,5,2.924,2.927,2.924,2.925,6
20181201|2018-09-04 21:30,5,2.924,2.924,2.924,2.924,2
20181201|2018-09-04 22:00,5,2.924,2.924,2.924,2.924,1
20181201|2018-09-04 22:30,5,2.924,2.924,2.924,2.924,1
20181201|2018-09-04 23:30,5,2.926,2.926,2.926,2.926,6
20181201|2018-09-05 00:00,5,2.925,2.925,2.922,2.923,15
20181201|2018-09-05 00:30,5,2.923,2.923,2.923,2.923,3
20181201|2018-09-05 01:00,5,2.923,2.923,2.922,2.923,9
20181201|2018-09-05 01:30,5,2.923,2.925,2.923,2.925,2
20181201|2018-09-05 02:00,5,2.924,2.924,2.923,2.923,4
20181201|2018-09-05 02:30,5,2.922,2.922,2.919,2.92,65
20181201|2018-09-05 03:00,5,2.922,2.922,2.922,2.922,9
20181201|2018-09-05 03:30,5,2.921,2.921,2.918,2.919,30
20181201|2018-09-05 04:00,5,2.922,2.924,2.921,2.924,4
20181201|2018-09-05 04:30,5,2.923,2.93,2.923,2.93,19
20181201|2018-09-05 05:00,5,2.929,2.929,2.926,2.928,6
20181201|2018-09-05 05:30,5,2.932,2.936,2.932,2.933,27
20181201|2018-09-05 06:00,5,2.933,2.939,2.933,2.937,27
20181201|2018-09-05 06:30,5,2.937,2.94,2.936,2.938,71
20181201|2018-09-05 07:00,5,2.939,2.954,2.939,2.952,391
20181201|2018-09-05 07:30,5,2.952,2.952,2.942,2.946,243
20181201|2018-09-05 08:00,5,2.945,2.947,2.933,2.934,367
20181201|2018-09-05 08:30,5,2.934,2.937,2.926,2.928,419
20181201|2018-09-05 09:00,5,2.928,2.936,2.926,2.936,345
20181201|2018-09-05 09:30,5,2.936,2.938,2.934,2.935,509
20181201|2018-09-05 10:00,5,2.934,2.934,2.927,2.929,423
20181201|2018-09-05 10:30,5,2.928,2.933,2.924,2.931,266
20181201|2018-09-05 11:00,5,2.931,2.932,2.928,2.928,237
20181201|2018-09-05 11:30,5,2.928,2.929,2.925,2.926,171
20181201|2018-09-05 12:00,5,2.926,2.926,2.898,2.903,805
20181201|2018-09-05 12:30,5,2.904,2.911,2.902,2.907,510
20181201|2018-09-05 13:00,5,2.907,2.909,2.903,2.906,786
20181201|2018-09-05 13:30,5,2.907,2.907,2.902,2.902,300
20181201|2018-09-05 14:00,5,2.903,2.905,2.902,2.903,141
20181201|2018-09-05 14:30,5,2.903,2.909,2.903,2.908,104
20181201|2018-09-05 15:00,5,2.908,2.909,2.906,2.909,76
20181201|2018-09-05 15:30,5,2.907,2.908,2.904,2.904,59
20181201|2018-09-05 17:00,6,2.905,2.905,2.905,2.905,7
20181201|2018-09-05 17:30,6,2.905,2.905,2.9,2.904,49
20181201|2018-09-05 18:00,6,2.904,2.905,2.903,2.904,13
20181201|2018-09-05 18:30,6,2.903,2.904,2.903,2.904,4
20181201|2018-09-05 19:00,6,2.903,2.903,2.903,2.903,1
20181201|2018-09-05 19:30,6,2.903,2.904,2.903,2.904,2
20181201|2018-09-05 20:00,6,2.905,2.906,2.904,2.905,6
20181201|2018-09-05 20:30,6,2.906,2.906,2.902,2.902,7
20181201|2018-09-05 21:00,6,2.903,2.903,2.9,2.9,27
20181201|2018-09-05 21:30,6,2.902,2.902,2.9,2.9,7
20181201|2018-09-05 22:00,6,2.901,2.901,2.898,2.899,8
20181201|2018-09-05 23:00,6,2.901,2.902,2.901,2.902,4
20181201|2018-09-05 23:30,6,2.902,2.902,2.902,2.902,2
20181201|2018-09-06 00:00,6,2.902,2.902,2.901,2.901,5
20181201|2018-09-06 00:30,6,2.898,2.899,2.895,2.898,15
20181201|2018-09-06 01:30,6,2.898,2.9,2.898,2.9,5
20181201|2018-09-06 02:00,6,2.901,2.901,2.9,2.9,3
20181201|2018-09-06 02:30,6,2.902,2.902,2.902,2.902,1
20181201|2018-09-06 03:00,6,2.901,2.901,2.901,2.901,1
20181201|2018-09-06 04:00,6,2.902,2.902,2.902,2.902,7
20181201|2018-09-06 04:30,6,2.901,2.904,2.901,2.904,17
20181201|2018-09-06 05:00,6,2.901,2.903,2.898,2.898,16
20181201|2018-09-06 05:30,6,2.899,2.903,2.897,2.9,19
20181201|2018-09-06 06:00,6,2.901,2.907,2.899,2.899,86
20181201|2018-09-06 06:30,6,2.898,2.907,2.896,2.906,62
20181201|2018-09-06 07:00,6,2.907,2.907,2.896,2.903,134
20181201|2018-09-06 07:30,6,2.905,2.909,2.901,2.908,165
20181201|2018-09-06 08:00,6,2.907,2.907,2.898,2.902,555
20181201|2018-09-06 08:30,6,2.902,2.902,2.894,2.897,264
20181201|2018-09-06 09:00,6,2.899,2.901,2.892,2.897,305
20181201|2018-09-06 09:30,6,2.897,2.907,2.889,2.897,422
20181201|2018-09-06 10:00,6,2.897,2.898,2.887,2.887,468
20181201|2018-09-06 10:30,6,2.888,2.894,2.885,2.891,221
20181201|2018-09-06 11:00,6,2.891,2.891,2.885,2.888,192
20181201|2018-09-06 11:30,6,2.887,2.896,2.887,2.891,117
20181201|2018-09-06 12:00,6,2.893,2.894,2.885,2.885,175
20181201|2018-09-06 12:30,6,2.885,2.887,2.878,2.884,466
20181201|2018-09-06 13:00,6,2.884,2.887,2.88,2.886,386
20181201|2018-09-06 13:30,6,2.887,2.889,2.883,2.886,542
20181201|2018-09-06 14:00,6,2.886,2.891,2.886,2.891,69
20181201|2018-09-06 14:30,6,2.89,2.892,2.888,2.89,157
20181201|2018-09-06 15:00,6,2.89,2.891,2.888,2.889,148
20181201|2018-09-06 15:30,6,2.889,2.893,2.885,2.886,117
20181201|2018-09-06 17:00,7,2.887,2.889,2.887,2.887,4
20181201|2018-09-06 17:30,7,2.886,2.887,2.886,2.887,4
20181201|2018-09-06 18:00,7,2.888,2.888,2.888,2.888,2
20181201|2018-09-06 18:30,7,2.889,2.893,2.889,2.891,10
20181201|2018-09-06 19:00,7,2.892,2.895,2.89,2.89,20
20181201|2018-09-06 19:30,7,2.888,2.889,2.886,2.887,8
20181201|2018-09-06 20:00,7,2.889,2.892,2.889,2.892,5
20181201|2018-09-06 20:30,7,2.893,2.895,2.889,2.889,23
20181201|2018-09-06 21:00,7,2.89,2.89,2.888,2.889,15
20181201|2018-09-06 22:30,7,2.887,2.887,2.887,2.887,1
20181201|2018-09-06 23:00,7,2.888,2.888,2.888,2.888,23
20181201|2018-09-06 23:30,7,2.89,2.89,2.89,2.89,19
20181201|2018-09-07 00:00,7,2.891,2.891,2.891,2.891,4
20181201|2018-09-07 00:30,7,2.891,2.891,2.891,2.891,1
20181201|2018-09-07 01:30,7,2.889,2.89,2.889,2.89,9
20181201|2018-09-07 02:00,7,2.891,2.891,2.889,2.889,3
20181201|2018-09-07 02:30,7,2.889,2.889,2.888,2.888,8
20181201|2018-09-07 03:00,7,2.89,2.89,2.889,2.889,3
20181201|2018-09-07 03:30,7,2.889,2.889,2.887,2.887,5
20181201|2018-09-07 04:00,7,2.887,2.89,2.887,2.89,2
20181201|2018-09-07 04:30,7,2.891,2.893,2.891,2.893,4
20181201|2018-09-07 05:00,7,2.89,2.892,2.89,2.892,9
20181201|2018-09-07 05:30,7,2.89,2.891,2.878,2.879,125
20181201|2018-09-07 06:00,7,2.881,2.882,2.879,2.881,47
20181201|2018-09-07 06:30,7,2.878,2.889,2.873,2.889,128
20181201|2018-09-07 07:00,7,2.889,2.893,2.879,2.889,458
20181201|2018-09-07 07:30,7,2.89,2.892,2.879,2.889,475
20181201|2018-09-07 08:00,7,2.888,2.888,2.874,2.874,371
20181201|2018-09-07 08:30,7,2.874,2.88,2.872,2.876,1032
20181201|2018-09-07 09:00,7,2.875,2.881,2.875,2.881,467
20181201|2018-09-07 09:30,7,2.881,2.883,2.879,2.882,356
20181201|2018-09-07 10:00,7,2.882,2.883,2.878,2.88,307
20181201|2018-09-07 10:30,7,2.879,2.882,2.877,2.879,327
20181201|2018-09-07 11:00,7,2.878,2.879,2.874,2.878,359
20181201|2018-09-07 11:30,7,2.877,2.878,2.876,2.877,198
20181201|2018-09-07 12:00,7,2.877,2.877,2.873,2.875,167
20181201|2018-09-07 12:30,7,2.875,2.887,2.874,2.885,469
20181201|2018-09-07 13:00,7,2.885,2.885,2.878,2.878,765
20181201|2018-09-07 13:30,7,2.878,2.88,2.876,2.878,266
20181201|2018-09-07 14:00,7,2.877,2.88,2.877,2.879,168
20181201|2018-09-07 14:30,7,2.879,2.882,2.878,2.882,142
20181201|2018-09-07 15:00,7,2.881,2.883,2.88,2.88,60
20181201|2018-09-07 15:30,7,2.88,2.88,2.878,2.879,76
20181201|2018-09-09 17:00,10,2.875,2.878,2.873,2.874,166
20181201|2018-09-09 17:30,10,2.873,2.876,2.873,2.876,12
20181201|2018-09-09 18:00,10,2.876,2.876,2.874,2.874,23
20181201|2018-09-09 18:30,10,2.875,2.875,2.875,2.875,2
20181201|2018-09-09 19:00,10,2.876,2.876,2.873,2.873,5
20181201|2018-09-09 19:30,10,2.874,2.874,2.874,2.874,1
20181201|2018-09-09 20:00,10,2.875,2.875,2.874,2.874,2
20181201|2018-09-09 20:30,10,2.875,2.875,2.875,2.875,2
20181201|2018-09-09 21:00,10,2.874,2.874,2.873,2.873,75
20181201|2018-09-09 22:00,10,2.874,2.874,2.873,2.873,3
20181201|2018-09-09 23:00,10,2.873,2.874,2.873,2.874,2
20181201|2018-09-09 23:30,10,2.875,2.876,2.875,2.876,2
20181201|2018-09-10 00:30,10,2.874,2.874,2.87,2.871,24
20181201|2018-09-10 01:00,10,2.871,2.871,2.87,2.871,12
20181201|2018-09-10 01:30,10,2.871,2.871,2.87,2.87,2
20181201|2018-09-10 02:00,10,2.872,2.876,2.872,2.876,12
20181201|2018-09-10 02:30,10,2.875,2.876,2.875,2.876,3
20181201|2018-09-10 03:00,10,2.874,2.874,2.869,2.871,26
20181201|2018-09-10 03:30,10,2.873,2.873,2.873,2.873,1
20181201|2018-09-10 04:00,10,2.873,2.874,2.873,2.874,2
20181201|2018-09-10 04:30,10,2.873,2.873,2.872,2.872,3
20181201|2018-09-10 05:00,10,2.873,2.873,2.87,2.872,5
20181201|2018-09-10 05:30,10,2.872,2.873,2.871,2.872,68
20181201|2018-09-10 06:00,10,2.873,2.881,2.873,2.879,25
20181201|2018-09-10 06:30,10,2.876,2.876,2.869,2.871,54
20181201|2018-09-10 07:00,10,2.872,2.872,2.864,2.868,197
20181201|2018-09-10 07:30,10,2.868,2.88,2.864,2.873,140
20181201|2018-09-10 08:00,10,2.874,2.874,2.855,2.855,664
20181201|2018-09-10 08:30,10,2.855,2.864,2.855,2.864,572
20181201|2018-09-10 09:00,10,2.863,2.866,2.857,2.866,412
20181201|2018-09-10 09:30,10,2.866,2.87,2.863,2.869,515
20181201|2018-09-10 10:00,10,2.869,2.904,2.869,2.894,954
20181201|2018-09-10 10:30,10,2.895,2.898,2.887,2.888,473
20181201|2018-09-10 11:00,10,2.888,2.896,2.888,2.891,345
20181201|2018-09-10 11:30,10,2.891,2.896,2.891,2.895,276
20181201|2018-09-10 12:00,10,2.894,2.899,2.892,2.892,319
20181201|2018-09-10 12:30,10,2.892,2.898,2.891,2.898,161
20181201|2018-09-10 13:00,10,2.898,2.902,2.89,2.894,974
20181201|2018-09-10 13:30,10,2.894,2.897,2.892,2.894,128
20181201|2018-09-10 14:00,10,2.894,2.896,2.892,2.892,64
20181201|2018-09-10 14:30,10,2.893,2.897,2.893,2.896,260
20181201|2018-09-10 15:00,10,2.897,2.897,2.895,2.897,45
20181201|2018-09-10 15:30,10,2.897,2.898,2.897,2.897,29
20181201|2018-09-10 17:00,11,2.896,2.898,2.892,2.892,15
20181201|2018-09-10 17:30,11,2.897,2.898,2.897,2.898,3
20181201|2018-09-10 19:00,11,2.897,2.897,2.897,2.897,2
20181201|2018-09-10 19:30,11,2.897,2.898,2.897,2.898,2
20181201|2018-09-10 20:00,11,2.897,2.9,2.897,2.9,4
20181201|2018-09-10 20:30,11,2.9,2.9,2.9,2.9,2
20181201|2018-09-10 21:00,11,2.901,2.903,2.901,2.903,6
20181201|2018-09-10 21:30,11,2.903,2.904,2.903,2.904,8
20181201|2018-09-10 22:30,11,2.904,2.904,2.904,2.904,1
20181201|2018-09-10 23:00,11,2.904,2.904,2.904,2.904,1
20181201|2018-09-10 23:30,11,2.903,2.903,2.9,2.9,8
20181201|2018-09-11 00:00,11,2.898,2.901,2.898,2.901,3
20181201|2018-09-11 00:30,11,2.901,2.901,2.9,2.9,3
20181201|2018-09-11 01:00,11,2.899,2.902,2.899,2.902,7
20181201|2018-09-11 01:30,11,2.903,2.903,2.903,2.903,1
20181201|2018-09-11 02:00,11,2.902,2.902,2.901,2.902,6
20181201|2018-09-11 02:30,11,2.902,2.902,2.9,2.901,7
20181201|2018-09-11 03:00,11,2.901,2.902,2.901,2.902,2
20181201|2018-09-11 03:30,11,2.906,2.907,2.905,2.905,6
20181201|2018-09-11 04:00,11,2.905,2.905,2.901,2.901,13
20181201|2018-09-11 04:30,11,2.9,2.904,2.9,2.904,9
20181201|2018-09-11 05:00,11,2.905,2.905,2.899,2.9,20
20181201|2018-09-11 05:30,11,2.902,2.902,2.899,2.9,23
20181201|2018-09-11 06:00,11,2.898,2.898,2.891,2.892,46
20181201|2018-09-11 06:30,11,2.894,2.895,2.884,2.885,83
20181201|2018-09-11 07:00,11,2.885,2.893,2.883,2.887,159
20181201|2018-09-11 07:30,11,2.887,2.897,2.884,2.886,177
20181201|2018-09-11 08:00,11,2.887,2.89,2.88,2.885,511
20181201|2018-09-11 08:30,11,2.884,2.887,2.878,2.882,354
20181201|2018-09-11 09:00,11,2.881,2.882,2.877,2.879,416
20181201|2018-09-11 09:30,11,2.88,2.883,2.875,2.883,383
20181201|2018-09-11 10:00,11,2.881,2.889,2.88,2.884,338
20181201|2018-09-11 10:30,11,2.884,2.895,2.883,2.892,307
20181201|2018-09-11 11:00,11,2.892,2.896,2.889,2.894,264
20181201|2018-09-11 11:30,11,2.894,2.896,2.89,2.895,263
20181201|2018-09-11 12:00,11,2.894,2.895,2.89,2.895,315
20181201|2018-09-11 12:30,11,2.895,2.916,2.894,2.911,740
20181201|2018-09-11 13:00,11,2.912,2.913,2.907,2.911,604
20181201|2018-09-11 13:30,11,2.911,2.914,2.911,2.913,178
20181201|2018-09-11 14:00,11,2.915,2.915,2.91,2.91,79
20181201|2018-09-11 14:30,11,2.91,2.914,2.91,2.914,190
20181201|2018-09-11 15:00,11,2.914,2.915,2.913,2.914,56
20181201|2018-09-11 15:30,11,2.915,2.916,2.914,2.915,51
20181201|2018-09-11 17:00,12,2.916,2.919,2.916,2.918,19
20181201|2018-09-11 17:30,12,2.918,2.918,2.918,2.918,1
20181201|2018-09-11 18:00,12,2.918,2.918,2.916,2.918,5
20181201|2018-09-11 18:30,12,2.923,2.923,2.921,2.921,2
20181201|2018-09-11 19:00,12,2.921,2.921,2.921,2.921,8
20181201|2018-09-11 19:30,12,2.919,2.919,2.918,2.918,4
20181201|2018-09-11 20:00,12,2.918,2.919,2.918,2.919,3
20181201|2018-09-11 20:30,12,2.918,2.919,2.918,2.918,5
20181201|2018-09-11 21:00,12,2.919,2.92,2.918,2.92,4
20181201|2018-09-11 22:00,12,2.92,2.921,2.92,2.921,7
20181201|2018-09-11 22:30,12,2.919,2.919,2.919,2.919,17
20181201|2018-09-11 23:00,12,2.919,2.919,2.919,2.919,5
20181201|2018-09-11 23:30,12,2.917,2.917,2.917,2.917,3
20181201|2018-09-12 00:00,12,2.917,2.919,2.917,2.918,12
20181201|2018-09-12 01:00,12,2.921,2.921,2.92,2.92,9
20181201|2018-09-12 01:30,12,2.92,2.921,2.92,2.921,2
20181201|2018-09-12 02:00,12,2.92,2.922,2.92,2.921,5
20181201|2018-09-12 03:00,12,2.92,2.921,2.92,2.921,3
20181201|2018-09-12 03:30,12,2.921,2.921,2.92,2.92,6
20181201|2018-09-12 04:00,12,2.919,2.922,2.919,2.922,13
20181201|2018-09-12 04:30,12,2.921,2.922,2.921,2.921,9
20181201|2018-09-12 05:00,12,2.92,2.92,2.916,2.916,5
20181201|2018-09-12 05:30,12,2.916,2.916,2.909,2.91,47
20181201|2018-09-12 06:00,12,2.911,2.919,2.911,2.919,13
20181201|2018-09-12 06:30,12,2.919,2.929,2.918,2.928,261
20181201|2018-09-12 07:00,12,2.929,2.929,2.918,2.923,161
20181201|2018-09-12 07:30,12,2.922,2.931,2.922,2.927,468
20181201|2018-09-12 08:00,12,2.927,2.943,2.925,2.937,741
20181201|2018-09-12 08:30,12,2.936,2.94,2.931,2.936,518
20181201|2018-09-12 09:00,12,2.934,2.935,2.915,2.915,518
20181201|2018-09-12 09:30,12,2.916,2.919,2.911,2.913,729
20181201|2018-09-12 10:00,12,2.912,2.913,2.902,2.911,700
20181201|2018-09-12 10:30,12,2.911,2.917,2.909,2.911,489
20181201|2018-09-12 11:00,12,2.91,2.911,2.903,2.906,226
20181201|2018-09-12 11:30,12,2.906,2.911,2.906,2.911,219
20181201|2018-09-12 12:00,12,2.911,2.916,2.909,2.916,286
20181201|2018-09-12 12:30,12,2.915,2.916,2.909,2.911,264
20181201|2018-09-12 13:00,12,2.911,2.913,2.904,2.909,702
20181201|2018-09-12 13:30,12,2.909,2.912,2.907,2.909,237
20181201|2018-09-12 14:00,12,2.91,2.91,2.907,2.907,117
20181201|2018-09-12 14:30,12,2.907,2.908,2.905,2.908,324
20181201|2018-09-12 15:00,12,2.908,2.908,2.905,2.905,29
20181201|2018-09-12 15:30,12,2.906,2.906,2.901,2.904,37
20181201|2018-09-12 17:00,13,2.905,2.905,2.898,2.899,13
20181201|2018-09-12 17:30,13,2.9,2.9,2.9,2.9,1
20181201|2018-09-12 18:00,13,2.903,2.903,2.903,2.903,22
20181201|2018-09-12 19:00,13,2.9,2.904,2.898,2.904,17
20181201|2018-09-12 20:00,13,2.904,2.904,2.903,2.904,10
20181201|2018-09-12 20:30,13,2.906,2.908,2.906,2.907,14
20181201|2018-09-12 21:00,13,2.908,2.909,2.908,2.908,8
20181201|2018-09-12 21:30,13,2.908,2.91,2.907,2.91,8
20181201|2018-09-12 22:00,13,2.909,2.909,2.909,2.909,1
20181201|2018-09-12 22:30,13,2.911,2.911,2.911,2.911,2
20181201|2018-09-12 23:00,13,2.91,2.91,2.91,2.91,3
20181201|2018-09-12 23:30,13,2.91,2.91,2.909,2.909,7
20181201|2018-09-13 00:00,13,2.909,2.909,2.909,2.909,1
20181201|2018-09-13 00:30,13,2.91,2.91,2.91,2.91,1
20181201|2018-09-13 01:00,13,2.91,2.91,2.91,2.91,1
20181201|2018-09-13 01:30,13,2.915,2.915,2.915,2.915,1
20181201|2018-09-13 02:00,13,2.913,2.913,2.911,2.911,6
20181201|2018-09-13 02:30,13,2.91,2.912,2.91,2.91,6
20181201|2018-09-13 03:00,13,2.911,2.917,2.911,2.917,10
20181201|2018-09-13 03:30,13,2.915,2.915,2.913,2.913,4
20181201|2018-09-13 04:00,13,2.913,2.913,2.907,2.907,5
20181201|2018-09-13 04:30,13,2.907,2.909,2.906,2.909,102
20181201|2018-09-13 05:00,13,2.909,2.913,2.905,2.91,20
20181201|2018-09-13 05:30,13,2.912,2.914,2.909,2.909,29
20181201|2018-09-13 06:00,13,2.911,2.922,2.911,2.92,58
20181201|2018-09-13 06:30,13,2.919,2.92,2.908,2.909,83
20181201|2018-09-13 07:00,13,2.909,2.932,2.909,2.928,347
20181201|2018-09-13 07:30,13,2.927,2.933,2.923,2.925,230
20181201|2018-09-13 08:00,13,2.925,2.929,2.915,2.919,542
20181201|2018-09-13 08:30,13,2.92,2.926,2.915,2.926,434
20181201|2018-09-13 09:00,13,2.926,2.927,2.921,2.922,321
20181201|2018-09-13 09:30,13,2.922,2.924,2.905,2.917,910
20181201|2018-09-13 10:00,13,2.917,2.922,2.917,2.919,309
20181201|2018-09-13 10:30,13,2.918,2.919,2.91,2.914,432
20181201|2018-09-13 11:00,13,2.913,2.916,2.911,2.911,170
20181201|2018-09-13 11:30,13,2.911,2.911,2.902,2.902,281
20181201|2018-09-13 12:00,13,2.902,2.908,2.901,2.904,222
20181201|2018-09-13 12:30,13,2.905,2.905,2.9,2.901,253
20181201|2018-09-13 13:00,13,2.901,2.904,2.888,2.891,1236
20181201|2018-09-13 13:30,13,2.89,2.89,2.885,2.887,233
20181201|2018-09-13 14:00,13,2.886,2.89,2.885,2.89,217
20181201|2018-09-13 14:30,13,2.89,2.891,2.887,2.887,208
20181201|2018-09-13 15:00,13,2.887,2.887,2.885,2.886,35
20181201|2018-09-13 15:30,13,2.887,2.888,2.884,2.884,39
20181201|2018-09-13 17:00,14,2.886,2.886,2.884,2.885,9
20181201|2018-09-13 17:30,14,2.886,2.886,2.886,2.886,1
20181201|2018-09-13 18:00,14,2.885,2.889,2.885,2.888,8
20181201|2018-09-13 19:00,14,2.888,2.888,2.887,2.887,4
20181201|2018-09-13 19:30,14,2.886,2.886,2.885,2.885,2
20181201|2018-09-13 20:00,14,2.886,2.886,2.886,2.886,2
20181201|2018-09-13 20:30,14,2.886,2.886,2.883,2.884,10
20181201|2018-09-13 21:30,14,2.885,2.885,2.884,2.885,23
20181201|2018-09-13 22:00,14,2.885,2.885,2.885,2.885,1
20181201|2018-09-13 22:30,14,2.887,2.887,2.887,2.887,1
20181201|2018-09-13 23:00,14,2.885,2.885,2.883,2.883,5
20181201|2018-09-13 23:30,14,2.882,2.884,2.881,2.884,14
20181201|2018-09-14 00:00,14,2.884,2.884,2.884,2.884,6
20181201|2018-09-14 00:30,14,2.884,2.884,2.883,2.883,2
20181201|2018-09-14 01:00,14,2.883,2.884,2.883,2.883,12
20181201|2018-09-14 01:30,14,2.884,2.886,2.883,2.885,19
20181201|2018-09-14 02:00,14,2.884,2.885,2.882,2.882,32
20181201|2018-09-14 02:30,14,2.882,2.885,2.882,2.884,24
20181201|2018-09-14 03:00,14,2.884,2.884,2.883,2.883,7
20181201|2018-09-14 03:30,14,2.883,2.883,2.882,2.883,57
20181201|2018-09-14 04:30,14,2.883,2.884,2.879,2.881,9
20181201|2018-09-14 05:00,14,2.882,2.882,2.88,2.881,16
20181201|2018-09-14 05:30,14,2.882,2.885,2.882,2.882,23
20181201|2018-09-14 06:00,14,2.882,2.886,2.881,2.882,41
20181201|2018-09-14 06:30,14,2.882,2.886,2.88,2.882,69
20181201|2018-09-14 07:00,14,2.883,2.889,2.877,2.888,108
20181201|2018-09-14 07:30,14,2.888,2.89,2.87,2.875,330
20181201|2018-09-14 08:00,14,2.874,2.875,2.854,2.861,992
20181201|2018-09-14 08:30,14,2.861,2.861,2.849,2.852,1152
20181201|2018-09-14 09:00,14,2.852,2.857,2.849,2.851,693
20181201|2018-09-14 09:30,14,2.851,2.851,2.846,2.847,620
20181201|2018-09-14 10:00,14,2.847,2.847,2.841,2.844,908
20181201|2018-09-14 10:30,14,2.844,2.846,2.841,2.843,366
20181201|2018-09-14 11:00,14,2.843,2.846,2.842,2.845,292
20181201|2018-09-14 11:30,14,2.845,2.846,2.842,2.844,284
20181201|2018-09-14 12:00,14,2.843,2.85,2.842,2.843,440
20181201|2018-09-14 12:30,14,2.843,2.845,2.841,2.842,210
20181201|2018-09-14 13:00,14,2.842,2.845,2.84,2.842,866
20181201|2018-09-14 13:30,14,2.843,2.844,2.841,2.843,274
20181201|2018-09-14 14:00,14,2.843,2.844,2.842,2.844,122
20181201|2018-09-14 14:30,14,2.843,2.844,2.842,2.843,393
20181201|2018-09-14 15:00,14,2.842,2.843,2.842,2.842,44
20181201|2018-09-14 15:30,14,2.841,2.843,2.84,2.843,28
20181201|2018-09-16 17:00,17,2.855,2.855,2.855,2.855,1
20181201|2018-09-16 17:30,17,2.854,2.854,2.851,2.851,232
20181201|2018-09-16 18:00,17,2.852,2.852,2.852,2.852,8
20181201|2018-09-16 18:30,17,2.852,2.852,2.852,2.852,4
20181201|2018-09-16 19:00,17,2.853,2.853,2.852,2.852,3
20181201|2018-09-16 19:30,17,2.853,2.853,2.853,2.853,2
20181201|2018-09-16 20:00,17,2.852,2.854,2.852,2.854,8
20181201|2018-09-16 20:30,17,2.856,2.856,2.855,2.855,7
20181201|2018-09-16 21:30,17,2.854,2.854,2.854,2.854,1
20181201|2018-09-16 22:00,17,2.854,2.854,2.854,2.854,10
20181201|2018-09-16 22:30,17,2.855,2.855,2.854,2.854,4
20181201|2018-09-16 23:00,17,2.854,2.854,2.853,2.853,4
20181201|2018-09-16 23:30,17,2.853,2.854,2.853,2.854,16
20181201|2018-09-17 00:00,17,2.854,2.854,2.854,2.854,2
20181201|2018-09-17 00:30,17,2.854,2.855,2.853,2.855,11
20181201|2018-09-17 01:00,17,2.854,2.856,2.854,2.856,11
20181201|2018-09-17 01:30,17,2.856,2.856,2.856,2.856,2
20181201|2018-09-17 02:00,17,2.858,2.858,2.854,2.855,14
20181201|2018-09-17 02:30,17,2.854,2.854,2.854,2.854,1
20181201|2018-09-17 03:00,17,2.855,2.856,2.855,2.856,10
20181201|2018-09-17 03:30,17,2.856,2.859,2.856,2.857,10
20181201|2018-09-17 04:00,17,2.857,2.857,2.855,2.855,7
20181201|2018-09-17 04:30,17,2.854,2.855,2.853,2.855,23
20181201|2018-09-17 05:00,17,2.853,2.854,2.85,2.854,11
20181201|2018-09-17 05:30,17,2.856,2.856,2.853,2.853,17
20181201|2018-09-17 06:00,17,2.854,2.854,2.85,2.85,22
20181201|2018-09-17 06:30,17,2.851,2.857,2.85,2.851,109
20181201|2018-09-17 07:00,17,2.852,2.861,2.852,2.859,150
20181201|2018-09-17 07:30,17,2.859,2.865,2.855,2.86,270
20181201|2018-09-17 08:00,17,2.86,2.865,2.855,2.857,620
20181201|2018-09-17 08:30,17,2.857,2.874,2.855,2.871,626
20181201|2018-09-17 09:00,17,2.87,2.878,2.869,2.874,591
20181201|2018-09-17 09:30,17,2.875,2.879,2.87,2.871,609
20181201|2018-09-17 10:00,17,2.872,2.875,2.867,2.874,414
20181201|2018-09-17 10:30,17,2.874,2.876,2.868,2.872,346
20181201|2018-09-17 11:00,17,2.873,2.873,2.867,2.869,303
20181201|2018-09-17 11:30,17,2.869,2.869,2.865,2.868,326
20181201|2018-09-17 12:00,17,2.867,2.869,2.861,2.862,370
20181201|2018-09-17 12:30,17,2.862,2.865,2.857,2.861,358
20181201|2018-09-17 13:00,17,2.861,2.864,2.858,2.862,639
20181201|2018-09-17 13:30,17,2.862,2.865,2.861,2.861,311
20181201|2018-09-17 14:00,17,2.862,2.863,2.86,2.861,109
20181201|2018-09-17 14:30,17,2.86,2.863,2.859,2.859,325
20181201|2018-09-17 15:00,17,2.86,2.861,2.859,2.861,50
20181201|2018-09-17 15:30,17,2.861,2.864,2.861,2.864,31
20181201|2018-09-17 17:00,18,2.868,2.868,2.861,2.865,31
20181201|2018-09-17 17:30,18,2.864,2.864,2.864,2.864,1
20181201|2018-09-17 18:00,18,2.864,2.864,2.862,2.862,8
20181201|2018-09-17 18:30,18,2.862,2.865,2.862,2.865,5
20181201|2018-09-17 19:00,18,2.865,2.866,2.865,2.866,4
20181201|2018-09-17 19:30,18,2.864,2.865,2.863,2.865,5
20181201|2018-09-17 20:00,18,2.865,2.868,2.865,2.866,26
20181201|2018-09-17 20:30,18,2.867,2.87,2.867,2.87,11
20181201|2018-09-17 21:00,18,2.87,2.87,2.869,2.87,7
20181201|2018-09-17 21:30,18,2.87,2.87,2.87,2.87,3
20181201|2018-09-17 22:00,18,2.871,2.871,2.87,2.87,4
20181201|2018-09-17 22:30,18,2.87,2.87,2.87,2.87,3
20181201|2018-09-17 23:30,18,2.87,2.873,2.87,2.873,7
20181201|2018-09-18 00:30,18,2.873,2.876,2.873,2.876,5
20181201|2018-09-18 01:00,18,2.872,2.872,2.872,2.872,1
20181201|2018-09-18 01:30,18,2.872,2.875,2.872,2.875,8
20181201|2018-09-18 02:00,18,2.87,2.87,2.87,2.87,1
20181201|2018-09-18 02:30,18,2.868,2.868,2.868,2.868,4
20181201|2018-09-18 03:00,18,2.871,2.872,2.87,2.871,8
20181201|2018-09-18 03:30,18,2.873,2.874,2.873,2.874,12
20181201|2018-09-18 04:00,18,2.874,2.874,2.87,2.87,44
20181201|2018-09-18 04:30,18,2.868,2.871,2.867,2.871,22
20181201|2018-09-18 05:00,18,2.87,2.872,2.869,2.87,11
20181201|2018-09-18 05:30,18,2.871,2.874,2.869,2.873,30
20181201|2018-09-18 06:00,18,2.873,2.874,2.86,2.863,141
20181201|2018-09-18 06:30,18,2.864,2.87,2.862,2.868,70
20181201|2018-09-18 07:00,18,2.867,2.872,2.865,2.866,179
20181201|2018-09-18 07:30,18,2.866,2.883,2.865,2.88,477
20181201|2018-09-18 08:00,18,2.88,2.883,2.874,2.88,496
20181201|2018-09-18 08:30,18,2.879,2.898,2.877,2.898,711
20181201|2018-09-18 09:00,18,2.897,2.922,2.895,2.913,704
20181201|2018-09-18 09:30,18,2.913,2.922,2.912,2.921,606
20181201|2018-09-18 10:00,18,2.921,2.928,2.921,2.923,812
20181201|2018-09-18 10:30,18,2.923,2.932,2.921,2.928,473
20181201|2018-09-18 11:00,18,2.928,2.935,2.927,2.928,447
20181201|2018-09-18 11:30,18,2.928,2.93,2.926,2.93,417
20181201|2018-09-18 12:00,18,2.93,2.948,2.929,2.939,589
20181201|2018-09-18 12:30,18,2.939,2.945,2.937,2.943,241
20181201|2018-09-18 13:00,18,2.941,2.963,2.94,2.961,1039
20181201|2018-09-18 13:30,18,2.961,2.961,2.952,2.953,511
20181201|2018-09-18 14:00,18,2.953,2.954,2.951,2.954,131
20181201|2018-09-18 14:30,18,2.954,2.955,2.949,2.951,88
20181201|2018-09-18 15:00,18,2.952,2.954,2.951,2.951,116
20181201|2018-09-18 15:30,18,2.951,2.957,2.951,2.956,193
20181201|2018-09-18 17:00,19,2.958,2.958,2.955,2.957,9
20181201|2018-09-18 17:30,19,2.96,2.961,2.958,2.961,13
20181201|2018-09-18 18:00,19,2.961,2.962,2.961,2.962,14
20181201|2018-09-18 18:30,19,2.96,2.96,2.96,2.96,2
20181201|2018-09-18 19:00,19,2.961,2.961,2.957,2.958,19
20181201|2018-09-18 20:00,19,2.958,2.958,2.958,2.958,2
20181201|2018-09-18 20:30,19,2.959,2.959,2.958,2.959,12
20181201|2018-09-18 21:00,19,2.958,2.958,2.958,2.958,26
20181201|2018-09-18 21:30,19,2.958,2.958,2.958,2.958,2
20181201|2018-09-18 23:00,19,2.958,2.958,2.958,2.958,1
20181201|2018-09-18 23:30,19,2.956,2.957,2.956,2.957,18
20181201|2018-09-19 00:00,19,2.956,2.956,2.956,2.956,2
20181201|2018-09-19 00:30,19,2.955,2.956,2.954,2.954,20
20181201|2018-09-19 01:00,19,2.954,2.955,2.954,2.955,7
20181201|2018-09-19 01:30,19,2.956,2.957,2.956,2.957,30
20181201|2018-09-19 02:00,19,2.955,2.956,2.955,2.956,18
20181201|2018-09-19 02:30,19,2.955,2.962,2.955,2.961,47
20181201|2018-09-19 03:00,19,2.961,2.961,2.957,2.958,26
20181201|2018-09-19 03:30,19,2.958,2.958,2.957,2.957,3
20181201|2018-09-19 04:00,19,2.959,2.96,2.958,2.96,9
20181201|2018-09-19 04:30,19,2.96,2.962,2.96,2.962,23
20181201|2018-09-19 05:00,19,2.962,2.965,2.96,2.964,43
20181201|2018-09-19 05:30,19,2.963,2.964,2.96,2.963,145
20181201|2018-09-19 06:00,19,2.964,2.965,2.962,2.963,37
20181201|2018-09-19 06:30,19,2.964,2.965,2.961,2.961,120
20181201|2018-09-19 07:00,19,2.96,2.971,2.954,2.97,427
20181201|2018-09-19 07:30,19,2.968,2.97,2.945,2.95,493
20181201|2018-09-19 08:00,19,2.951,2.961,2.95,2.957,431
20181201|2018-09-19 08:30,19,2.958,2.974,2.958,2.966,662
20181201|2018-09-19 09:00,19,2.966,2.967,2.953,2.963,477
20181201|2018-09-19 09:30,19,2.963,2.965,2.953,2.956,671
20181201|2018-09-19 10:00,19,2.958,2.963,2.953,2.953,748
20181201|2018-09-19 10:30,19,2.955,2.961,2.954,2.959,280
20181201|2018-09-19 11:00,19,2.958,2.959,2.95,2.954,420
20181201|2018-09-19 11:30,19,2.954,2.957,2.95,2.95,143
20181201|2018-09-19 12:00,19,2.95,2.957,2.95,2.957,131
20181201|2018-09-19 12:30,19,2.957,2.96,2.952,2.959,272
20181201|2018-09-19 13:00,19,2.96,2.961,2.95,2.95,633
20181201|2018-09-19 13:30,19,2.951,2.955,2.951,2.955,249
20181201|2018-09-19 14:00,19,2.956,2.956,2.951,2.951,72
20181201|2018-09-19 14:30,19,2.951,2.951,2.947,2.947,75
20181201|2018-09-19 15:00,19,2.947,2.948,2.945,2.948,53
20181201|2018-09-19 15:30,19,2.949,2.954,2.947,2.951,73
20181201|2018-09-19 17:00,20,2.95,2.956,2.95,2.956,6
20181201|2018-09-19 18:30,20,2.952,2.953,2.952,2.952,8
20181201|2018-09-19 19:00,20,2.954,2.954,2.954,2.954,1
20181201|2018-09-19 19:30,20,2.954,2.954,2.952,2.953,3
20181201|2018-09-19 20:00,20,2.954,2.955,2.953,2.955,6
20181201|2018-09-19 20:30,20,2.957,2.958,2.956,2.956,13
20181201|2018-09-19 21:00,20,2.955,2.958,2.954,2.958,11
20181201|2018-09-19 21:30,20,2.958,2.958,2.958,2.958,2
20181201|2018-09-19 22:00,20,2.958,2.958,2.958,2.958,2
20181201|2018-09-19 23:00,20,2.954,2.954,2.954,2.954,2
20181201|2018-09-20 00:00,20,2.955,2.955,2.955,2.955,7
20181201|2018-09-20 00:30,20,2.955,2.956,2.955,2.956,12
20181201|2018-09-20 01:00,20,2.955,2.955,2.95,2.952,47
20181201|2018-09-20 01:30,20,2.951,2.952,2.951,2.951,5
20181201|2018-09-20 02:00,20,2.951,2.951,2.951,2.951,1
20181201|2018-09-20 02:30,20,2.951,2.951,2.95,2.95,7
20181201|2018-09-20 03:00,20,2.949,2.95,2.948,2.948,25
20181201|2018-09-20 03:30,20,2.949,2.949,2.946,2.947,15
20181201|2018-09-20 04:00,20,2.946,2.948,2.943,2.943,21
20181201|2018-09-20 04:30,20,2.945,2.948,2.945,2.948,12
20181201|2018-09-20 05:00,20,2.947,2.947,2.946,2.946,3
20181201|2018-09-20 05:30,20,2.949,2.953,2.947,2.95,25
20181201|2018-09-20 06:00,20,2.949,2.956,2.949,2.954,27
20181201|2018-09-20 06:30,20,2.954,2.971,2.952,2.971,149
20181201|2018-09-20 07:00,20,2.969,2.971,2.958,2.962,217
20181201|2018-09-20 07:30,20,2.963,2.971,2.954,2.968,303
20181201|2018-09-20 08:00,20,2.965,2.976,2.965,2.972,468
20181201|2018-09-20 08:30,20,2.972,2.977,2.969,2.969,554
20181201|2018-09-20 09:00,20,2.969,2.969,2.954,2.955,523
20181201|2018-09-20 09:30,20,2.954,2.981,2.945,2.978,872
20181201|2018-09-20 10:00,20,2.979,2.996,2.979,2.991,772
20181201|2018-09-20 10:30,20,2.991,3.014,2.991,3.009,1233
20181201|2018-09-20 11:00,20,3.009,3.034,3.009,3.032,855
20181201|2018-09-20 11:30,20,3.033,3.033,3.021,3.026,348
20181201|2018-09-20 12:00,20,3.025,3.035,3.025,3.035,512
20181201|2018-09-20 12:30,20,3.034,3.038,3.03,3.037,730
20181201|2018-09-20 13:00,20,3.037,3.038,3.024,3.027,479
20181201|2018-09-20 13:30,20,3.026,3.028,3.011,3.014,511
20181201|2018-09-20 14:00,20,3.015,3.018,3.01,3.017,101
20181201|2018-09-20 14:30,20,3.017,3.019,3.011,3.016,307
20181201|2018-09-20 15:00,20,3.018,3.019,3.015,3.018,134
20181201|2018-09-20 15:30,20,3.019,3.022,3.014,3.015,149
20181201|2018-09-20 17:00,21,3.022,3.022,3.018,3.022,40
20181201|2018-09-20 17:30,21,3.021,3.021,3.02,3.021,3
20181201|2018-09-20 18:00,21,3.02,3.026,3.02,3.022,50
20181201|2018-09-20 18:30,21,3.023,3.023,3.022,3.022,11
20181201|2018-09-20 19:00,21,3.022,3.022,3.019,3.019,64
20181201|2018-09-20 19:30,21,3.019,3.019,3.019,3.019,2
20181201|2018-09-20 20:00,21,3.019,3.019,3.019,3.019,7
20181201|2018-09-20 20:30,21,3.021,3.022,3.021,3.021,19
20181201|2018-09-20 21:00,21,3.02,3.02,3.019,3.019,30
20181201|2018-09-20 21:30,21,3.019,3.019,3.018,3.019,41
20181201|2018-09-20 22:00,21,3.02,3.02,3.019,3.019,13
20181201|2018-09-20 22:30,21,3.019,3.02,3.019,3.019,6
20181201|2018-09-20 23:00,21,3.018,3.019,3.018,3.019,4
20181201|2018-09-20 23:30,21,3.02,3.02,3.02,3.02,2
20181201|2018-09-21 00:00,21,3.02,3.022,3.02,3.022,3
20181201|2018-09-21 00:30,21,3.022,3.022,3.022,3.022,2
20181201|2018-09-21 01:00,21,3.021,3.021,3.019,3.019,9
20181201|2018-09-21 01:30,21,3.018,3.019,3.016,3.016,34
20181201|2018-09-21 02:00,21,3.014,3.017,3.014,3.016,39
20181201|2018-09-21 02:30,21,3.015,3.017,3.014,3.017,20
20181201|2018-09-21 03:00,21,3.017,3.018,3.017,3.017,22
20181201|2018-09-21 03:30,21,3.018,3.018,3.017,3.017,7
20181201|2018-09-21 04:00,21,3.017,3.017,3.013,3.014,50
20181201|2018-09-21 04:30,21,3.014,3.015,3.014,3.014,28
20181201|2018-09-21 05:00,21,3.016,3.017,3.014,3.015,20
20181201|2018-09-21 05:30,21,3.015,3.015,3.012,3.015,29
20181201|2018-09-21 06:00,21,3.015,3.017,3.012,3.015,90
20181201|2018-09-21 06:30,21,3.014,3.015,3.012,3.013,72
20181201|2018-09-21 07:00,21,3.013,3.014,3.006,3.008,234
20181201|2018-09-21 07:30,21,3.009,3.021,3.009,3.019,435
20181201|2018-09-21 08:00,21,3.019,3.037,3.019,3.034,1005
20181201|2018-09-21 08:30,21,3.035,3.05,3.035,3.042,1141
20181201|2018-09-21 09:00,21,3.042,3.051,3.034,3.035,825
20181201|2018-09-21 09:30,21,3.035,3.046,3.035,3.04,721
20181201|2018-09-21 10:00,21,3.039,3.043,3.031,3.039,780
20181201|2018-09-21 10:30,21,3.038,3.044,3.035,3.037,866
20181201|2018-09-21 11:00,21,3.038,3.051,3.037,3.051,499
20181201|2018-09-21 11:30,21,3.051,3.052,3.041,3.047,644
20181201|2018-09-21 12:00,21,3.046,3.046,3.038,3.044,254
20181201|2018-09-21 12:30,21,3.044,3.047,3.043,3.047,277
20181201|2018-09-21 13:00,21,3.047,3.049,3.042,3.046,1411
20181201|2018-09-21 13:30,21,3.047,3.048,3.045,3.046,562
20181201|2018-09-21 14:00,21,3.046,3.046,3.044,3.045,46
20181201|2018-09-21 14:30,21,3.045,3.049,3.044,3.047,100
20181201|2018-09-21 15:00,21,3.048,3.049,3.044,3.044,41
20181201|2018-09-21 15:30,21,3.043,3.046,3.043,3.044,43
20181201|2018-09-23 17:00,24,3.046,3.049,3.03,3.031,163
20181201|2018-09-23 17:30,24,3.032,3.032,3.03,3.032,16
20181201|2018-09-23 18:00,24,3.031,3.033,3.03,3.033,48
20181201|2018-09-23 18:30,24,3.034,3.034,3.032,3.032,12
20181201|2018-09-23 19:00,24,3.032,3.033,3.03,3.032,23
20181201|2018-09-23 19:30,24,3.033,3.033,3.033,3.033,3
20181201|2018-09-23 20:00,24,3.032,3.032,3.03,3.031,10
20181201|2018-09-23 20:30,24,3.032,3.032,3.032,3.032,2
20181201|2018-09-23 21:00,24,3.033,3.033,3.032,3.033,30
20181201|2018-09-23 21:30,24,3.033,3.034,3.033,3.033,18
20181201|2018-09-23 22:30,24,3.033,3.033,3.031,3.031,16
20181201|2018-09-23 23:00,24,3.035,3.035,3.035,3.035,4
20181201|2018-09-23 23:30,24,3.033,3.033,3.033,3.033,9
20181201|2018-09-24 00:00,24,3.031,3.034,3.031,3.034,5
20181201|2018-09-24 00:30,24,3.033,3.033,3.031,3.032,8
20181201|2018-09-24 01:00,24,3.034,3.034,3.034,3.034,3
20181201|2018-09-24 01:30,24,3.035,3.035,3.033,3.035,10
20181201|2018-09-24 02:00,24,3.034,3.034,3.027,3.028,34
20181201|2018-09-24 02:30,24,3.028,3.033,3.028,3.033,10
20181201|2018-09-24 03:00,24,3.034,3.036,3.034,3.036,18
20181201|2018-09-24 03:30,24,3.035,3.035,3.035,3.035,2
20181201|2018-09-24 04:30,24,3.036,3.04,3.036,3.037,51
20181201|2018-09-24 05:00,24,3.039,3.042,3.039,3.042,11
20181201|2018-09-24 05:30,24,3.044,3.048,3.041,3.048,30
20181201|2018-09-24 06:00,24,3.046,3.046,3.034,3.037,114
20181201|2018-09-24 06:30,24,3.036,3.042,3.032,3.034,84
20181201|2018-09-24 07:00,24,3.032,3.039,3.023,3.039,320
20181201|2018-09-24 07:30,24,3.038,3.06,3.035,3.05,1176
20181201|2018-09-24 08:00,24,3.05,3.057,3.047,3.055,1038
20181201|2018-09-24 08:30,24,3.056,3.079,3.055,3.073,1596
20181201|2018-09-24 09:00,24,3.073,3.083,3.073,3.081,810
20181201|2018-09-24 09:30,24,3.082,3.093,3.076,3.078,1013
20181201|2018-09-24 10:00,24,3.079,3.088,3.079,3.087,877
20181201|2018-09-24 10:30,24,3.088,3.095,3.087,3.095,978
20181201|2018-09-24 11:00,24,3.095,3.098,3.091,3.093,562
20181201|2018-09-24 11:30,24,3.091,3.095,3.09,3.094,572
20181201|2018-09-24 12:00,24,3.095,3.095,3.087,3.093,629
20181201|2018-09-24 12:30,24,3.092,3.099,3.092,3.097,582
20181201|2018-09-24 13:00,24,3.098,3.1,3.095,3.099,1225
20181201|2018-09-24 13:30,24,3.098,3.104,3.098,3.102,548
20181201|2018-09-24 14:00,24,3.102,3.102,3.099,3.099,427
20181201|2018-09-24 14:30,24,3.099,3.103,3.099,3.103,240
20181201|2018-09-24 15:00,24,3.101,3.105,3.101,3.102,112
20181201|2018-09-24 15:30,24,3.102,3.104,3.099,3.102,97
20181201|2018-09-24 17:00,25,3.102,3.106,3.101,3.103,124
20181201|2018-09-24 17:30,25,3.105,3.105,3.105,3.105,1
20181201|2018-09-24 18:00,25,3.105,3.112,3.105,3.105,28
20181201|2018-09-24 18:30,25,3.105,3.105,3.105,3.105,2
20181201|2018-09-24 19:00,25,3.106,3.106,3.106,3.106,1
20181201|2018-09-24 19:30,25,3.105,3.108,3.104,3.108,8
20181201|2018-09-24 20:00,25,3.107,3.107,3.104,3.104,10
20181201|2018-09-24 20:30,25,3.104,3.105,3.104,3.105,6
20181201|2018-09-24 21:00,25,3.105,3.106,3.104,3.106,24
20181201|2018-09-24 22:00,25,3.104,3.104,3.103,3.104,9
20181201|2018-09-24 22:30,25,3.104,3.105,3.104,3.105,10
20181201|2018-09-24 23:00,25,3.105,3.106,3.104,3.104,19
20181201|2018-09-24 23:30,25,3.105,3.105,3.105,3.105,8
20181201|2018-09-25 00:00,25,3.104,3.104,3.103,3.104,24
20181201|2018-09-25 00:30,25,3.105,3.105,3.105,3.105,1
20181201|2018-09-25 01:00,25,3.104,3.105,3.104,3.104,19
20181201|2018-09-25 01:30,25,3.104,3.106,3.104,3.104,9
20181201|2018-09-25 02:00,25,3.105,3.106,3.105,3.106,24
20181201|2018-09-25 02:30,25,3.107,3.108,3.107,3.107,13
20181201|2018-09-25 03:00,25,3.109,3.11,3.108,3.11,11
20181201|2018-09-25 03:30,25,3.11,3.114,3.109,3.11,93
20181201|2018-09-25 04:00,25,3.11,3.113,3.109,3.111,44
20181201|2018-09-25 04:30,25,3.111,3.116,3.111,3.115,38
20181201|2018-09-25 05:00,25,3.115,3.12,3.114,3.115,95
20181201|2018-09-25 05:30,25,3.115,3.116,3.112,3.114,307
20181201|2018-09-25 06:00,25,3.114,3.115,3.108,3.108,538
20181201|2018-09-25 06:30,25,3.109,3.109,3.088,3.091,503
20181201|2018-09-25 07:00,25,3.091,3.109,3.084,3.106,993
20181201|2018-09-25 07:30,25,3.106,3.11,3.101,3.108,781
20181201|2018-09-25 08:00,25,3.108,3.11,3.088,3.095,1564
20181201|2018-09-25 08:30,25,3.096,3.104,3.096,3.1,1381
20181201|2018-09-25 09:00,25,3.102,3.113,3.102,3.11,1043
20181201|2018-09-25 09:30,25,3.111,3.115,3.104,3.104,927
20181201|2018-09-25 10:00,25,3.105,3.112,3.101,3.102,699
20181201|2018-09-25 10:30,25,3.103,3.108,3.102,3.104,643
20181201|2018-09-25 11:00,25,3.103,3.112,3.1,3.11,964
20181201|2018-09-25 11:30,25,3.11,3.113,3.109,3.113,523
20181201|2018-09-25 12:00,25,3.112,3.125,3.111,3.121,1340
20181201|2018-09-25 12:30,25,3.121,3.127,3.119,3.12,986
20181201|2018-09-25 13:00,25,3.12,3.13,3.12,3.13,1457
20181201|2018-09-25 13:30,25,3.129,3.129,3.123,3.123,691
20181201|2018-09-25 14:00,25,3.123,3.123,3.119,3.121,574
20181201|2018-09-25 14:30,25,3.122,3.123,3.119,3.12,412
20181201|2018-09-25 15:00,25,3.121,3.123,3.12,3.121,241
20181201|2018-09-25 15:30,25,3.122,3.124,3.12,3.121,65
20181201|2018-09-25 17:00,26,3.122,3.123,3.121,3.122,61
20181201|2018-09-25 18:00,26,3.121,3.121,3.12,3.12,4
20181201|2018-09-25 18:30,26,3.12,3.122,3.12,3.122,11
20181201|2018-09-25 19:00,26,3.121,3.121,3.121,3.121,20
20181201|2018-09-25 19:30,26,3.122,3.122,3.122,3.122,5
20181201|2018-09-25 20:00,26,3.121,3.123,3.121,3.122,10
20181201|2018-09-25 20:30,26,3.123,3.123,3.12,3.121,33
20181201|2018-09-25 21:00,26,3.121,3.121,3.119,3.12,10
20181201|2018-09-25 21:30,26,3.12,3.121,3.117,3.118,16
20181201|2018-09-25 22:00,26,3.117,3.117,3.116,3.117,3
20181201|2018-09-25 22:30,26,3.118,3.118,3.118,3.118,1
20181201|2018-09-25 23:00,26,3.118,3.118,3.118,3.118,1
20181201|2018-09-25 23:30,26,3.118,3.121,3.118,3.121,4
20181201|2018-09-26 00:00,26,3.121,3.124,3.121,3.124,17
20181201|2018-09-26 00:30,26,3.124,3.124,3.121,3.122,5
20181201|2018-09-26 01:00,26,3.122,3.122,3.121,3.121,3
20181201|2018-09-26 01:30,26,3.119,3.12,3.115,3.119,34
20181201|2018-09-26 02:00,26,3.118,3.118,3.116,3.117,16
20181201|2018-09-26 02:30,26,3.116,3.118,3.115,3.118,14
20181201|2018-09-26 03:00,26,3.117,3.117,3.115,3.117,41
20181201|2018-09-26 03:30,26,3.117,3.117,3.117,3.117,1
20181201|2018-09-26 04:00,26,3.118,3.118,3.114,3.114,31
20181201|2018-09-26 04:30,26,3.115,3.115,3.114,3.115,41
20181201|2018-09-26 05:00,26,3.116,3.117,3.108,3.11,55
20181201|2018-09-26 05:30,26,3.109,3.11,3.107,3.108,35
20181201|2018-09-26 06:00,26,3.109,3.109,3.101,3.106,150
20181201|2018-09-26 06:30,26,3.106,3.108,3.1,3.101,187
20181201|2018-09-26 07:00,26,3.102,3.114,3.101,3.112,428
20181201|2018-09-26 07:30,26,3.112,3.127,3.11,3.115,1098
20181201|2018-09-26 08:00,26,3.115,3.121,3.105,3.11,1385
20181201|2018-09-26 08:30,26,3.11,3.122,3.109,3.111,1068
20181201|2018-09-26 09:00,26,3.111,3.12,3.111,3.116,660
20181201|2018-09-26 09:30,26,3.117,3.122,3.117,3.121,834
20181201|2018-09-26 10:00,26,3.121,3.134,3.12,3.129,1216
20181201|2018-09-26 10:30,26,3.129,3.129,3.122,3.125,755
20181201|2018-09-26 11:00,26,3.124,3.129,3.122,3.127,824
20181201|2018-09-26 11:30,26,3.126,3.127,3.118,3.12,489
20181201|2018-09-26 12:00,26,3.119,3.12,3.1,3.104,1220
20181201|2018-09-26 12:30,26,3.104,3.104,3.056,3.081,4281
20181201|2018-09-26 13:00,26,3.081,3.085,3.05,3.062,7150
20181201|2018-09-26 13:30,26,3.062,3.067,3.059,3.061,684
20181201|2018-09-26 14:00,26,3.06,3.065,3.059,3.063,339
20181201|2018-09-26 14:30,26,3.063,3.065,3.06,3.061,314
20181201|2018-09-26 15:00,26,3.061,3.061,3.053,3.053,181
20181201|2018-09-26 15:30,26,3.054,3.054,3.05,3.052,55
20181201|2018-09-26 17:00,27,3.059,3.059,3.051,3.051,164
20181201|2018-09-26 17:30,27,3.051,3.053,3.051,3.053,4
20181201|2018-09-26 18:00,27,3.053,3.054,3.053,3.054,16
20181201|2018-09-26 18:30,27,3.054,3.054,3.053,3.053,4
20181201|2018-09-26 19:00,27,3.052,3.052,3.048,3.052,15
20181201|2018-09-26 19:30,27,3.051,3.051,3.051,3.051,7
20181201|2018-09-26 20:00,27,3.051,3.051,3.049,3.05,17
20181201|2018-09-26 20:30,27,3.05,3.05,3.05,3.05,9
20181201|2018-09-26 21:00,27,3.051,3.051,3.049,3.049,14
20181201|2018-09-26 21:30,27,3.048,3.049,3.048,3.049,22
20181201|2018-09-26 22:00,27,3.047,3.048,3.047,3.048,14
20181201|2018-09-26 22:30,27,3.047,3.05,3.047,3.05,22
20181201|2018-09-26 23:00,27,3.05,3.051,3.05,3.05,21
20181201|2018-09-26 23:30,27,3.051,3.053,3.051,3.052,14
20181201|2018-09-27 00:00,27,3.051,3.051,3.05,3.05,10
20181201|2018-09-27 00:30,27,3.05,3.05,3.047,3.047,24
20181201|2018-09-27 01:00,27,3.048,3.051,3.048,3.05,7
20181201|2018-09-27 01:30,27,3.05,3.05,3.049,3.049,5
20181201|2018-09-27 02:00,27,3.052,3.052,3.052,3.052,1
20181201|2018-09-27 02:30,27,3.053,3.055,3.049,3.05,20
20181201|2018-09-27 03:00,27,3.052,3.052,3.051,3.052,15
20181201|2018-09-27 03:30,27,3.052,3.053,3.052,3.053,13
20181201|2018-09-27 04:00,27,3.053,3.053,3.051,3.051,3
20181201|2018-09-27 04:30,27,3.051,3.052,3.05,3.05,12
20181201|2018-09-27 05:00,27,3.051,3.051,3.05,3.051,6
20181201|2018-09-27 05:30,27,3.052,3.052,3.049,3.052,41
20181201|2018-09-27 06:00,27,3.051,3.06,3.05,3.056,158
20181201|2018-09-27 06:30,27,3.057,3.064,3.056,3.063,234
20181201|2018-09-27 07:00,27,3.063,3.073,3.058,3.069,745
20181201|2018-09-27 07:30,27,3.068,3.075,3.066,3.075,626
20181201|2018-09-27 08:00,27,3.075,3.086,3.072,3.085,1901
20181201|2018-09-27 08:30,27,3.086,3.093,3.083,3.088,1485
20181201|2018-09-27 09:00,27,3.089,3.104,3.087,3.1,1051
20181201|2018-09-27 09:30,27,3.103,3.142,3.103,3.125,2986
20181201|2018-09-27 10:00,27,3.126,3.141,3.126,3.132,1707
20181201|2018-09-27 10:30,27,3.133,3.14,3.128,3.136,951
20181201|2018-09-27 11:00,27,3.137,3.186,3.137,3.167,4153
20181201|2018-09-27 11:30,27,3.168,3.176,3.157,3.16,1684
20181201|2018-09-27 12:00,27,3.16,3.165,3.148,3.165,2027
20181201|2018-09-27 12:30,27,3.164,3.168,3.148,3.15,1356
20181201|2018-09-27 13:00,27,3.149,3.157,3.129,3.131,3156
20181201|2018-09-27 13:30,27,3.13,3.137,3.125,3.133,860
20181201|2018-09-27 14:00,27,3.132,3.138,3.131,3.138,319
20181201|2018-09-27 14:30,27,3.139,3.143,3.131,3.131,636
20181201|2018-09-27 15:00,27,3.131,3.136,3.131,3.132,92
20181201|2018-09-27 15:30,27,3.131,3.135,3.131,3.132,83
20181201|2018-09-27 17:00,28,3.139,3.14,3.135,3.138,81
20181201|2018-09-27 17:30,28,3.138,3.138,3.13,3.131,295
20181201|2018-09-27 18:00,28,3.131,3.132,3.131,3.132,9
20181201|2018-09-27 18:30,28,3.133,3.136,3.133,3.135,16
20181201|2018-09-27 19:00,28,3.134,3.139,3.133,3.138,9
20181201|2018-09-27 19:30,28,3.138,3.139,3.138,3.139,3
20181201|2018-09-27 20:00,28,3.14,3.14,3.137,3.138,6
20181201|2018-09-27 20:30,28,3.138,3.138,3.136,3.136,15
20181201|2018-09-27 21:00,28,3.135,3.136,3.131,3.131,8
20181201|2018-09-27 21:30,28,3.131,3.131,3.131,3.131,3
20181201|2018-09-27 22:00,28,3.132,3.133,3.13,3.131,11
20181201|2018-09-27 22:30,28,3.134,3.134,3.131,3.134,51
20181201|2018-09-27 23:00,28,3.134,3.135,3.134,3.135,2
20181201|2018-09-27 23:30,28,3.136,3.136,3.135,3.135,21
20181201|2018-09-28 00:00,28,3.136,3.136,3.134,3.134,8
20181201|2018-09-28 00:30,28,3.135,3.137,3.135,3.136,8
20181201|2018-09-28 01:00,28,3.135,3.135,3.127,3.127,23
20181201|2018-09-28 01:30,28,3.126,3.13,3.125,3.13,19
20181201|2018-09-28 02:00,28,3.13,3.132,3.128,3.128,17
20181201|2018-09-28 02:30,28,3.127,3.127,3.118,3.125,35
20181201|2018-09-28 03:00,28,3.123,3.123,3.121,3.122,6
20181201|2018-09-28 03:30,28,3.123,3.125,3.122,3.123,26
20181201|2018-09-28 04:00,28,3.123,3.129,3.123,3.129,9
20181201|2018-09-28 04:30,28,3.13,3.132,3.124,3.129,62
20181201|2018-09-28 05:00,28,3.126,3.126,3.111,3.119,56
20181201|2018-09-28 05:30,28,3.119,3.125,3.118,3.124,81
20181201|2018-09-28 06:00,28,3.125,3.125,3.109,3.112,201
20181201|2018-09-28 06:30,28,3.11,3.116,3.103,3.108,352
20181201|2018-09-28 07:00,28,3.106,3.107,3.079,3.082,1575
20181201|2018-09-28 07:30,28,3.082,3.089,3.066,3.079,2390
20181201|2018-09-28 08:00,28,3.079,3.094,3.071,3.09,2335
20181201|2018-09-28 08:30,28,3.09,3.093,3.067,3.069,1989
20181201|2018-09-28 09:00,28,3.068,3.074,3.063,3.068,1384
20181201|2018-09-28 09:30,28,3.068,3.083,3.068,3.08,1264
20181201|2018-09-28 10:00,28,3.08,3.087,3.077,3.083,790
20181201|2018-09-28 10:30,28,3.082,3.094,3.082,3.091,835
20181201|2018-09-28 11:00,28,3.091,3.097,3.083,3.085,871
20181201|2018-09-28 11:30,28,3.085,3.086,3.077,3.079,799
20181201|2018-09-28 12:00,28,3.079,3.082,3.074,3.076,686
20181201|2018-09-28 12:30,28,3.076,3.089,3.075,3.089,803
20181201|2018-09-28 13:00,28,3.089,3.095,3.083,3.092,2198
20181201|2018-09-28 13:30,28,3.091,3.092,3.088,3.091,472
20181201|2018-09-28 14:00,28,3.091,3.092,3.089,3.091,150
20181201|2018-09-28 14:30,28,3.091,3.091,3.085,3.087,252
20181201|2018-09-28 15:00,28,3.087,3.087,3.081,3.082,386
20181201|2018-09-28 15:30,28,3.082,3.084,3.081,3.082,27
20181201|2018-09-30 17:00,1,3.094,3.101,3.085,3.095,187
20181201|2018-09-30 17:30,1,3.091,3.097,3.091,3.096,22
20181201|2018-09-30 18:00,1,3.096,3.097,3.095,3.097,12
20181201|2018-09-30 18:30,1,3.098,3.105,3.098,3.105,17
20181201|2018-09-30 19:00,1,3.102,3.102,3.099,3.1,7
20181201|2018-09-30 19:30,1,3.098,3.098,3.096,3.097,8
20181201|2018-09-30 20:00,1,3.095,3.096,3.094,3.096,10
20181201|2018-09-30 21:00,1,3.098,3.098,3.098,3.098,1
20181201|2018-09-30 21:30,1,3.1,3.105,3.1,3.103,37
20181201|2018-09-30 22:00,1,3.103,3.103,3.103,3.103,2
20181201|2018-09-30 22:30,1,3.104,3.105,3.104,3.105,2
20181201|2018-09-30 23:00,1,3.104,3.107,3.104,3.107,26
20181201|2018-09-30 23:30,1,3.106,3.106,3.099,3.099,63
20181201|2018-10-01 00:00,1,3.099,3.102,3.098,3.098,10
20181201|2018-10-01 00:30,1,3.097,3.101,3.094,3.099,37
20181201|2018-10-01 01:00,1,3.1,3.1,3.098,3.1,3
20181201|2018-10-01 01:30,1,3.095,3.095,3.095,3.095,4
20181201|2018-10-01 02:00,1,3.095,3.097,3.094,3.095,31
20181201|2018-10-01 02:30,1,3.101,3.103,3.101,3.102,24
20181201|2018-10-01 03:00,1,3.102,3.102,3.097,3.098,14
20181201|2018-10-01 03:30,1,3.102,3.102,3.101,3.101,7
20181201|2018-10-01 04:00,1,3.105,3.12,3.105,3.116,64
20181201|2018-10-01 04:30,1,3.116,3.126,3.114,3.121,221
20181201|2018-10-01 05:00,1,3.122,3.127,3.117,3.122,127
20181201|2018-10-01 05:30,1,3.123,3.142,3.123,3.132,223
20181201|2018-10-01 06:00,1,3.133,3.15,3.132,3.141,440
20181201|2018-10-01 06:30,1,3.142,3.16,3.141,3.151,782
20181201|2018-10-01 07:00,1,3.15,3.167,3.145,3.158,1553
20181201|2018-10-01 07:30,1,3.158,3.158,3.134,3.139,1701
20181201|2018-10-01 08:00,1,3.138,3.148,3.128,3.137,1698
20181201|2018-10-01 08:30,1,3.136,3.156,3.136,3.15,1499
20181201|2018-10-01 09:00,1,3.15,3.156,3.145,3.154,1222
20181201|2018-10-01 09:30,1,3.154,3.16,3.153,3.158,1949
20181201|2018-10-01 10:00,1,3.158,3.171,3.158,3.169,2417
20181201|2018-10-01 10:30,1,3.168,3.179,3.165,3.173,3051
20181201|2018-10-01 11:00,1,3.173,3.178,3.169,3.173,1619
20181201|2018-10-01 11:30,1,3.172,3.181,3.169,3.177,2215
20181201|2018-10-01 12:00,1,3.177,3.191,3.175,3.187,2879
20181201|2018-10-01 12:30,1,3.187,3.193,3.179,3.187,1708
20181201|2018-10-01 13:00,1,3.187,3.192,3.171,3.172,3951
20181201|2018-10-01 13:30,1,3.173,3.187,3.172,3.183,762
20181201|2018-10-01 14:00,1,3.182,3.184,3.181,3.182,225
20181201|2018-10-01 14:30,1,3.182,3.188,3.18,3.187,703
20181201|2018-10-01 15:00,1,3.188,3.192,3.187,3.19,391
20181201|2018-10-01 15:30,1,3.19,3.191,3.188,3.188,113
20181201|2018-10-01 17:00,2,3.225,3.225,3.19,3.191,248
20181201|2018-10-01 17:30,2,3.189,3.19,3.189,3.189,37
20181201|2018-10-01 18:00,2,3.191,3.191,3.19,3.19,5
20181201|2018-10-01 18:30,2,3.188,3.19,3.188,3.19,13
20181201|2018-10-01 19:00,2,3.189,3.193,3.187,3.193,11
20181201|2018-10-01 19:30,2,3.199,3.206,3.197,3.2,34
20181201|2018-10-01 20:00,2,3.198,3.2,3.194,3.195,12
20181201|2018-10-01 20:30,2,3.2,3.204,3.2,3.2,61
20181201|2018-10-01 21:00,2,3.201,3.204,3.201,3.204,36
20181201|2018-10-01 21:30,2,3.204,3.205,3.204,3.205,11
20181201|2018-10-01 22:00,2,3.204,3.204,3.203,3.204,3
20181201|2018-10-01 22:30,2,3.206,3.208,3.206,3.208,5
20181201|2018-10-01 23:00,2,3.208,3.208,3.205,3.205,3
20181201|2018-10-01 23:30,2,3.203,3.205,3.202,3.205,20
20181201|2018-10-02 00:00,2,3.205,3.205,3.203,3.205,12
20181201|2018-10-02 00:30,2,3.206,3.207,3.204,3.204,18
20181201|2018-10-02 01:00,2,3.202,3.202,3.196,3.202,60
20181201|2018-10-02 01:30,2,3.201,3.201,3.198,3.199,76
20181201|2018-10-02 02:00,2,3.2,3.201,3.195,3.196,55
20181201|2018-10-02 02:30,2,3.196,3.197,3.194,3.197,43
20181201|2018-10-02 03:00,2,3.196,3.196,3.195,3.195,9
20181201|2018-10-02 03:30,2,3.197,3.204,3.197,3.203,35
20181201|2018-10-02 04:00,2,3.202,3.204,3.2,3.204,28
20181201|2018-10-02 04:30,2,3.203,3.207,3.2,3.201,43
20181201|2018-10-02 05:00,2,3.198,3.206,3.198,3.204,52
20181201|2018-10-02 05:30,2,3.205,3.215,3.205,3.215,267
20181201|2018-10-02 06:00,2,3.216,3.218,3.211,3.217,194
20181201|2018-10-02 06:30,2,3.217,3.22,3.212,3.215,452
20181201|2018-10-02 07:00,2,3.213,3.225,3.196,3.203,1924
20181201|2018-10-02 07:30,2,3.203,3.207,3.188,3.192,1425
20181201|2018-10-02 08:00,2,3.191,3.206,3.188,3.196,1781
20181201|2018-10-02 08:30,2,3.196,3.21,3.193,3.195,2138
20181201|2018-10-02 09:00,2,3.194,3.223,3.19,3.223,2110
20181201|2018-10-02 09:30,2,3.222,3.226,3.215,3.223,1541
20181201|2018-10-02 10:00,2,3.223,3.243,3.223,3.243,2523
20181201|2018-10-02 10:30,2,3.243,3.264,3.242,3.243,4558
20181201|2018-10-02 11:00,2,3.244,3.254,3.242,3.253,1114
20181201|2018-10-02 11:30,2,3.254,3.259,3.25,3.256,1413
20181201|2018-10-02 12:00,2,3.256,3.268,3.254,3.255,2116
20181201|2018-10-02 12:30,2,3.255,3.258,3.245,3.249,1810
20181201|2018-10-02 13:00,2,3.25,3.251,3.231,3.236,3987
20181201|2018-10-02 13:30,2,3.236,3.245,3.235,3.239,966
20181201|2018-10-02 14:00,2,3.241,3.242,3.236,3.239,325
20181201|2018-10-02 14:30,2,3.239,3.239,3.229,3.23,522
20181201|2018-10-02 15:00,2,3.23,3.239,3.23,3.238,161
20181201|2018-10-02 15:30,2,3.238,3.24,3.234,3.235,51
20181201|2018-10-02 17:00,3,3.25,3.25,3.237,3.238,116
20181201|2018-10-02 17:30,3,3.237,3.241,3.237,3.24,46
20181201|2018-10-02 18:00,3,3.241,3.242,3.24,3.24,6
20181201|2018-10-02 19:00,3,3.24,3.243,3.237,3.238,70
20181201|2018-10-02 19:30,3,3.238,3.239,3.237,3.239,16
20181201|2018-10-02 20:00,3,3.239,3.241,3.238,3.24,18
20181201|2018-10-02 20:30,3,3.24,3.242,3.24,3.242,15
20181201|2018-10-02 21:00,3,3.243,3.248,3.243,3.244,51
20181201|2018-10-02 21:30,3,3.246,3.246,3.244,3.245,5
20181201|2018-10-02 22:00,3,3.245,3.245,3.245,3.245,10
20181201|2018-10-02 22:30,3,3.246,3.246,3.244,3.244,5
20181201|2018-10-02 23:00,3,3.246,3.246,3.245,3.245,15
20181201|2018-10-02 23:30,3,3.245,3.245,3.239,3.239,22
20181201|2018-10-03 00:00,3,3.238,3.239,3.238,3.238,16
20181201|2018-10-03 00:30,3,3.244,3.245,3.244,3.245,19
20181201|2018-10-03 01:00,3,3.243,3.243,3.239,3.242,11
20181201|2018-10-03 01:30,3,3.242,3.243,3.242,3.242,3
20181201|2018-10-03 02:00,3,3.243,3.244,3.243,3.244,23
20181201|2018-10-03 02:30,3,3.244,3.252,3.242,3.242,61
20181201|2018-10-03 03:00,3,3.246,3.251,3.245,3.25,60
20181201|2018-10-03 03:30,3,3.249,3.252,3.247,3.252,41
20181201|2018-10-03 04:00,3,3.251,3.252,3.248,3.251,43
20181201|2018-10-03 04:30,3,3.252,3.256,3.248,3.248,80
20181201|2018-10-03 05:00,3,3.247,3.25,3.244,3.25,60
20181201|2018-10-03 05:30,3,3.249,3.25,3.243,3.245,96
20181201|2018-10-03 06:00,3,3.245,3.249,3.245,3.247,74
20181201|2018-10-03 06:30,3,3.248,3.257,3.228,3.238,544
20181201|2018-10-03 07:00,3,3.238,3.265,3.236,3.263,1837
20181201|2018-10-03 07:30,3,3.263,3.274,3.256,3.258,1915
20181201|2018-10-03 08:00,3,3.258,3.269,3.242,3.255,2319
20181201|2018-10-03 08:30,3,3.255,3.287,3.253,3.281,2999
20181201|2018-10-03 09:00,3,3.282,3.303,3.278,3.298,2841
20181201|2018-10-03 09:30,3,3.298,3.314,3.296,3.312,2772
20181201|2018-10-03 10:00,3,3.312,3.314,3.294,3.303,2145
20181201|2018-10-03 10:30,3,3.303,3.326,3.303,3.309,2796
20181201|2018-10-03 11:00,3,3.309,3.322,3.309,3.316,1352
20181201|2018-10-03 11:30,3,3.316,3.318,3.296,3.301,1825
20181201|2018-10-03 12:00,3,3.301,3.302,3.289,3.297,1936
20181201|2018-10-03 12:30,3,3.296,3.302,3.292,3.297,1449
20181201|2018-10-03 13:00,3,3.298,3.305,3.293,3.297,3341
20181201|2018-10-03 13:30,3,3.298,3.308,3.295,3.306,1205
20181201|2018-10-03 14:00,3,3.306,3.311,3.305,3.308,490
20181201|2018-10-03 14:30,3,3.308,3.316,3.307,3.313,648
20181201|2018-10-03 15:00,3,3.313,3.318,3.306,3.307,390
20181201|2018-10-03 15:30,3,3.308,3.308,3.302,3.302,264
20181201|2018-10-03 17:00,4,3.309,3.31,3.303,3.307,62
20181201|2018-10-03 17:30,4,3.307,3.307,3.304,3.304,20
20181201|2018-10-03 18:00,4,3.303,3.306,3.303,3.306,27
20181201|2018-10-03 18:30,4,3.307,3.308,3.305,3.306,8
20181201|2018-10-03 19:00,4,3.305,3.306,3.303,3.305,17
20181201|2018-10-03 19:30,4,3.305,3.305,3.303,3.303,10
20181201|2018-10-03 20:30,4,3.304,3.305,3.304,3.304,16
20181201|2018-10-03 21:00,4,3.305,3.305,3.304,3.304,10
20181201|2018-10-03 21:30,4,3.306,3.307,3.306,3.306,11
20181201|2018-10-03 22:00,4,3.305,3.31,3.304,3.308,54
20181201|2018-10-03 22:30,4,3.308,3.31,3.308,3.31,12
20181201|2018-10-03 23:00,4,3.308,3.308,3.299,3.3,136
20181201|2018-10-03 23:30,4,3.299,3.301,3.297,3.299,74
20181201|2018-10-04 00:00,4,3.299,3.3,3.298,3.3,5
20181201|2018-10-04 00:30,4,3.3,3.306,3.3,3.306,24
20181201|2018-10-04 01:00,4,3.302,3.306,3.301,3.303,21
20181201|2018-10-04 01:30,4,3.302,3.304,3.302,3.304,5
20181201|2018-10-04 02:00,4,3.304,3.307,3.304,3.306,20
20181201|2018-10-04 02:30,4,3.307,3.312,3.307,3.307,22
20181201|2018-10-04 03:00,4,3.306,3.309,3.301,3.303,135
20181201|2018-10-04 03:30,4,3.307,3.307,3.305,3.306,36
20181201|2018-10-04 04:00,4,3.305,3.305,3.304,3.304,3
20181201|2018-10-04 04:30,4,3.306,3.306,3.304,3.306,11
20181201|2018-10-04 05:00,4,3.306,3.308,3.302,3.302,23
20181201|2018-10-04 05:30,4,3.302,3.305,3.3,3.3,44
20181201|2018-10-04 06:00,4,3.3,3.303,3.294,3.297,96
20181201|2018-10-04 06:30,4,3.297,3.306,3.295,3.302,367
20181201|2018-10-04 07:00,4,3.302,3.315,3.295,3.311,637
20181201|2018-10-04 07:30,4,3.31,3.317,3.299,3.303,1459
20181201|2018-10-04 08:00,4,3.303,3.315,3.302,3.314,1331
20181201|2018-10-04 08:30,4,3.313,3.314,3.257,3.281,4757
20181201|2018-10-04 09:00,4,3.28,3.286,3.246,3.256,2270
20181201|2018-10-04 09:30,4,3.254,3.255,3.198,3.246,4056
20181201|2018-10-04 10:00,4,3.245,3.252,3.227,3.241,2288
20181201|2018-10-04 10:30,4,3.241,3.26,3.241,3.249,2026
20181201|2018-10-04 11:00,4,3.249,3.255,3.239,3.247,1291
20181201|2018-10-04 11:30,4,3.248,3.252,3.224,3.226,1309
20181201|2018-10-04 12:00,4,3.226,3.233,3.221,3.226,1189
20181201|2018-10-04 12:30,4,3.225,3.231,3.203,3.216,2942
20181201|2018-10-04 13:00,4,3.215,3.224,3.208,3.223,3780
20181201|2018-10-04 13:30,4,3.224,3.235,3.223,3.234,1144
20181201|2018-10-04 14:00,4,3.235,3.242,3.234,3.24,311
20181201|2018-10-04 14:30,4,3.239,3.246,3.239,3.239,515
20181201|2018-10-04 15:00,4,3.24,3.24,3.235,3.236,87
20181201|2018-10-04 15:30,4,3.236,3.244,3.236,3.244,73
20181201|2018-10-04 17:00,5,3.242,3.242,3.24,3.242,44
20181201|2018-10-04 17:30,5,3.242,3.244,3.242,3.244,9
20181201|2018-10-04 18:00,5,3.243,3.243,3.241,3.241,2
20181201|2018-10-04 18:30,5,3.24,3.24,3.235,3.235,8
20181201|2018-10-04 19:00,5,3.236,3.239,3.236,3.237,10
20181201|2018-10-04 19:30,5,3.238,3.24,3.238,3.24,9
20181201|2018-10-04 20:00,5,3.241,3.242,3.24,3.242,9
20181201|2018-10-04 20:30,5,3.243,3.246,3.242,3.246,9
20181201|2018-10-04 21:00,5,3.245,3.245,3.242,3.242,3
20181201|2018-10-04 21:30,5,3.241,3.241,3.239,3.241,7
20181201|2018-10-04 22:00,5,3.246,3.246,3.246,3.246,1
20181201|2018-10-04 22:30,5,3.245,3.245,3.245,3.245,1
20181201|2018-10-04 23:00,5,3.245,3.245,3.244,3.244,5
20181201|2018-10-04 23:30,5,3.245,3.245,3.245,3.245,1
20181201|2018-10-05 00:00,5,3.246,3.247,3.244,3.244,12
20181201|2018-10-05 00:30,5,3.247,3.249,3.245,3.249,23
20181201|2018-10-05 01:00,5,3.249,3.262,3.248,3.261,72
20181201|2018-10-05 01:30,5,3.262,3.265,3.261,3.263,35
20181201|2018-10-05 02:00,5,3.262,3.262,3.258,3.258,10
20181201|2018-10-05 02:30,5,3.258,3.261,3.258,3.261,18
20181201|2018-10-05 03:00,5,3.262,3.262,3.258,3.259,21
20181201|2018-10-05 03:30,5,3.261,3.271,3.259,3.268,117
20181201|2018-10-05 04:00,5,3.267,3.274,3.264,3.266,114
20181201|2018-10-05 04:30,5,3.266,3.273,3.266,3.268,58
20181201|2018-10-05 05:00,5,3.266,3.266,3.259,3.261,51
20181201|2018-10-05 05:30,5,3.262,3.263,3.246,3.257,233
20181201|2018-10-05 06:00,5,3.257,3.259,3.244,3.245,424
20181201|2018-10-05 06:30,5,3.245,3.246,3.229,3.246,915
20181201|2018-10-05 07:00,5,3.247,3.27,3.235,3.268,2065
20181201|2018-10-05 07:30,5,3.267,3.268,3.241,3.244,1635
20181201|2018-10-05 08:00,5,3.243,3.262,3.242,3.252,2049
20181201|2018-10-05 08:30,5,3.252,3.253,3.19,3.196,4897
20181201|2018-10-05 09:00,5,3.195,3.209,3.172,3.187,3576
20181201|2018-10-05 09:30,5,3.186,3.197,3.182,3.186,1858
20181201|2018-10-05 10:00,5,3.186,3.206,3.183,3.205,1550
20181201|2018-10-05 10:30,5,3.205,3.205,3.185,3.189,1220
20181201|2018-10-05 11:00,5,3.19,3.201,3.188,3.197,1197
20181201|2018-10-05 11:30,5,3.198,3.198,3.18,3.181,1021
20181201|2018-10-05 12:00,5,3.181,3.182,3.161,3.167,3110
20181201|2018-10-05 12:30,5,3.166,3.183,3.166,3.179,1466
20181201|2018-10-05 13:00,5,3.178,3.192,3.177,3.188,2833
20181201|2018-10-05 13:30,5,3.189,3.194,3.188,3.194,879
20181201|2018-10-05 14:00,5,3.194,3.199,3.193,3.199,156
20181201|2018-10-05 14:30,5,3.199,3.201,3.193,3.197,244
20181201|2018-10-05 15:00,5,3.197,3.199,3.195,3.195,66
20181201|2018-10-05 15:30,5,3.196,3.201,3.194,3.199,66
20181201|2018-10-07 17:00,8,3.225,3.233,3.218,3.225,166
20181201|2018-10-07 17:30,8,3.224,3.232,3.224,3.232,35
20181201|2018-10-07 18:00,8,3.227,3.227,3.222,3.224,133
20181201|2018-10-07 18:30,8,3.223,3.226,3.223,3.226,3
20181201|2018-10-07 19:00,8,3.227,3.231,3.227,3.228,59
20181201|2018-10-07 19:30,8,3.23,3.232,3.23,3.23,40
20181201|2018-10-07 20:00,8,3.23,3.234,3.229,3.233,26
20181201|2018-10-07 20:30,8,3.234,3.234,3.23,3.231,32
20181201|2018-10-07 21:00,8,3.23,3.231,3.229,3.229,7
20181201|2018-10-07 21:30,8,3.229,3.235,3.229,3.231,32
20181201|2018-10-07 22:00,8,3.233,3.235,3.233,3.234,5
20181201|2018-10-07 22:30,8,3.234,3.237,3.234,3.237,16
20181201|2018-10-07 23:00,8,3.236,3.236,3.236,3.236,2
20181201|2018-10-07 23:30,8,3.236,3.236,3.234,3.235,32
20181201|2018-10-08 00:00,8,3.234,3.234,3.229,3.231,59
20181201|2018-10-08 00:30,8,3.23,3.233,3.23,3.231,20
20181201|2018-10-08 01:00,8,3.233,3.233,3.232,3.232,12
20181201|2018-10-08 01:30,8,3.231,3.231,3.229,3.231,12
20181201|2018-10-08 02:00,8,3.231,3.231,3.223,3.223,28
20181201|2018-10-08 02:30,8,3.223,3.228,3.221,3.226,40
20181201|2018-10-08 03:00,8,3.227,3.234,3.227,3.233,61
20181201|2018-10-08 03:30,8,3.234,3.236,3.225,3.225,64
20181201|2018-10-08 04:00,8,3.224,3.233,3.222,3.232,64
20181201|2018-10-08 04:30,8,3.233,3.237,3.233,3.236,50
20181201|2018-10-08 05:00,8,3.236,3.238,3.234,3.238,34
20181201|2018-10-08 05:30,8,3.237,3.239,3.228,3.238,108
20181201|2018-10-08 06:00,8,3.239,3.259,3.235,3.251,430
20181201|2018-10-08 06:30,8,3.25,3.26,3.249,3.255,432
20181201|2018-10-08 07:00,8,3.257,3.298,3.257,3.279,2273
20181201|2018-10-08 07:30,8,3.28,3.288,3.273,3.286,1578
20181201|2018-10-08 08:00,8,3.285,3.289,3.275,3.279,1750
20181201|2018-10-08 08:30,8,3.28,3.315,3.277,3.314,3820
20181201|2018-10-08 09:00,8,3.314,3.324,3.298,3.3,2926
20181201|2018-10-08 09:30,8,3.299,3.309,3.295,3.303,1572
20181201|2018-10-08 10:00,8,3.303,3.312,3.295,3.309,1673
20181201|2018-10-08 10:30,8,3.309,3.32,3.299,3.307,1956
20181201|2018-10-08 11:00,8,3.306,3.311,3.295,3.297,918
20181201|2018-10-08 11:30,8,3.297,3.303,3.289,3.298,1308
20181201|2018-10-08 12:00,8,3.297,3.302,3.282,3.283,1574
20181201|2018-10-08 12:30,8,3.282,3.293,3.28,3.287,1069
20181201|2018-10-08 13:00,8,3.287,3.304,3.284,3.288,5193
20181201|2018-10-08 13:30,8,3.288,3.299,3.285,3.288,1299
20181201|2018-10-08 14:00,8,3.286,3.286,3.279,3.285,418
20181201|2018-10-08 14:30,8,3.285,3.296,3.284,3.295,386
20181201|2018-10-08 15:00,8,3.295,3.304,3.294,3.302,165
20181201|2018-10-08 15:30,8,3.302,3.308,3.301,3.303,133
20181201|2018-10-08 17:00,9,3.299,3.304,3.299,3.301,58
20181201|2018-10-08 17:30,9,3.3,3.303,3.3,3.303,7
20181201|2018-10-08 18:00,9,3.302,3.302,3.302,3.302,6
20181201|2018-10-08 18:30,9,3.303,3.308,3.303,3.308,25
20181201|2018-10-08 19:00,9,3.305,3.305,3.302,3.303,5
20181201|2018-10-08 19:30,9,3.303,3.303,3.302,3.303,7
20181201|2018-10-08 20:00,9,3.304,3.304,3.304,3.304,1
20181201|2018-10-08 20:30,9,3.304,3.305,3.303,3.305,3
20181201|2018-10-08 21:00,9,3.303,3.306,3.303,3.306,13
20181201|2018-10-08 21:30,9,3.303,3.305,3.303,3.304,7
20181201|2018-10-08 22:00,9,3.304,3.304,3.302,3.302,12
20181201|2018-10-08 22:30,9,3.299,3.299,3.298,3.299,6
20181201|2018-10-08 23:00,9,3.3,3.301,3.3,3.301,15
20181201|2018-10-08 23:30,9,3.301,3.301,3.301,3.301,6
20181201|2018-10-09 00:00,9,3.302,3.302,3.299,3.299,23
20181201|2018-10-09 00:30,9,3.303,3.305,3.303,3.304,9
20181201|2018-10-09 01:00,9,3.304,3.306,3.303,3.306,15
20181201|2018-10-09 01:30,9,3.305,3.307,3.304,3.305,15
20181201|2018-10-09 02:00,9,3.309,3.318,3.308,3.315,177
20181201|2018-10-09 02:30,9,3.317,3.323,3.315,3.321,182
20181201|2018-10-09 03:00,9,3.32,3.32,3.312,3.315,74
20181201|2018-10-09 03:30,9,3.313,3.319,3.313,3.318,42
20181201|2018-10-09 04:00,9,3.318,3.332,3.313,3.331,153
20181201|2018-10-09 04:30,9,3.331,3.364,3.33,3.362,766
20181201|2018-10-09 05:00,9,3.363,3.369,3.355,3.366,317
20181201|2018-10-09 05:30,9,3.368,3.384,3.367,3.368,606
20181201|2018-10-09 06:00,9,3.366,3.369,3.358,3.366,329
20181201|2018-10-09 06:30,9,3.366,3.376,3.362,3.362,621
20181201|2018-10-09 07:00,9,3.36,3.363,3.349,3.353,2116
20181201|2018-10-09 07:30,9,3.353,3.354,3.32,3.325,3847
20181201|2018-10-09 08:00,9,3.325,3.325,3.298,3.309,3853
20181201|2018-10-09 08:30,9,3.309,3.325,3.291,3.3,3912
20181201|2018-10-09 09:00,9,3.3,3.311,3.291,3.307,2169
20181201|2018-10-09 09:30,9,3.308,3.332,3.306,3.323,2525
20181201|2018-10-09 10:00,9,3.323,3.324,3.301,3.302,1911
20181201|2018-10-09 10:30,9,3.302,3.307,3.286,3.306,2634
20181201|2018-10-09 11:00,9,3.306,3.321,3.298,3.303,1732
20181201|2018-10-09 11:30,9,3.303,3.308,3.294,3.295,1575
20181201|2018-10-09 12:00,9,3.295,3.296,3.276,3.283,1781
20181201|2018-10-09 12:30,9,3.283,3.29,3.273,3.28,2367
20181201|2018-10-09 13:00,9,3.28,3.304,3.28,3.301,4803
20181201|2018-10-09 13:30,9,3.301,3.312,3.3,3.31,1420
20181201|2018-10-09 14:00,9,3.309,3.311,3.306,3.309,512
20181201|2018-10-09 14:30,9,3.309,3.316,3.309,3.316,231
20181201|2018-10-09 15:00,9,3.316,3.34,3.316,3.337,589
20181201|2018-10-09 15:30,9,3.335,3.345,3.333,3.345,179
20181201|2018-10-09 17:00,10,3.345,3.345,3.338,3.344,115
20181201|2018-10-09 17:30,10,3.343,3.346,3.343,3.344,43
20181201|2018-10-09 18:00,10,3.344,3.344,3.342,3.342,14
20181201|2018-10-09 18:30,10,3.341,3.344,3.341,3.343,3
20181201|2018-10-09 19:00,10,3.343,3.347,3.343,3.346,13
20181201|2018-10-09 19:30,10,3.346,3.35,3.343,3.343,71
20181201|2018-10-09 20:00,10,3.343,3.349,3.341,3.349,21
20181201|2018-10-09 20:30,10,3.349,3.35,3.348,3.349,18
20181201|2018-10-09 21:00,10,3.349,3.353,3.349,3.352,48
20181201|2018-10-09 21:30,10,3.353,3.356,3.353,3.354,21
20181201|2018-10-09 22:00,10,3.356,3.356,3.352,3.354,12
20181201|2018-10-09 22:30,10,3.355,3.355,3.352,3.352,6
20181201|2018-10-09 23:00,10,3.353,3.354,3.353,3.353,4
20181201|2018-10-09 23:30,10,3.352,3.354,3.352,3.354,83
20181201|2018-10-10 00:00,10,3.355,3.359,3.352,3.359,64
20181201|2018-10-10 00:30,10,3.359,3.367,3.359,3.366,62
20181201|2018-10-10 01:00,10,3.365,3.365,3.357,3.357,32
20181201|2018-10-10 01:30,10,3.357,3.358,3.354,3.356,15
20181201|2018-10-10 02:00,10,3.357,3.38,3.352,3.377,340
20181201|2018-10-10 02:30,10,3.377,3.386,3.367,3.367,324
20181201|2018-10-10 03:00,10,3.367,3.372,3.354,3.371,244
20181201|2018-10-10 03:30,10,3.371,3.373,3.362,3.366,342
20181201|2018-10-10 04:00,10,3.364,3.395,3.364,3.395,277
20181201|2018-10-10 04:30,10,3.394,3.399,3.39,3.397,448
20181201|2018-10-10 05:00,10,3.397,3.403,3.395,3.399,624
20181201|2018-10-10 05:30,10,3.399,3.4,3.387,3.39,328
20181201|2018-10-10 06:00,10,3.389,3.39,3.37,3.375,541
20181201|2018-10-10 06:30,10,3.373,3.382,3.359,3.379,978
20181201|2018-10-10 07:00,10,3.379,3.392,3.377,3.387,2428
20181201|2018-10-10 07:30,10,3.388,3.409,3.358,3.373,3994
20181201|2018-10-10 08:00,10,3.374,3.385,3.355,3.369,3860
20181201|2018-10-10 08:30,10,3.369,3.398,3.369,3.375,2335
20181201|2018-10-10 09:00,10,3.376,3.378,3.356,3.361,1577
20181201|2018-10-10 09:30,10,3.36,3.373,3.34,3.344,2474
20181201|2018-10-10 10:00,10,3.344,3.344,3.33,3.34,2778
20181201|2018-10-10 10:30,10,3.34,3.342,3.331,3.336,1521
20181201|2018-10-10 11:00,10,3.336,3.344,3.33,3.338,1366
20181201|2018-10-10 11:30,10,3.339,3.339,3.308,3.321,3506
20181201|2018-10-10 12:00,10,3.321,3.335,3.311,3.315,2486
20181201|2018-10-10 12:30,10,3.316,3.323,3.312,3.322,1658
20181201|2018-10-10 13:00,10,3.323,3.339,3.32,3.331,4234
20181201|2018-10-10 13:30,10,3.33,3.331,3.323,3.325,1334
20181201|2018-10-10 14:00,10,3.324,3.324,3.307,3.308,784
20181201|2018-10-10 14:30,10,3.307,3.313,3.305,3.312,712
20181201|2018-10-10 15:00,10,3.313,3.327,3.313,3.324,437
20181201|2018-10-10 15:30,10,3.322,3.324,3.318,3.324,194
20181201|2018-10-10 17:00,11,3.323,3.33,3.321,3.321,45
20181201|2018-10-10 17:30,11,3.319,3.321,3.317,3.317,23
20181201|2018-10-10 18:00,11,3.316,3.318,3.309,3.318,58
20181201|2018-10-10 18:30,11,3.319,3.321,3.318,3.32,28
20181201|2018-10-10 19:00,11,3.319,3.32,3.311,3.312,21
20181201|2018-10-10 19:30,11,3.312,3.312,3.306,3.309,22
20181201|2018-10-10 20:00,11,3.307,3.309,3.3,3.302,39
20181201|2018-10-10 20:30,11,3.304,3.304,3.301,3.302,23
20181201|2018-10-10 21:00,11,3.302,3.304,3.299,3.3,22
20181201|2018-10-10 21:30,11,3.303,3.303,3.301,3.301,27
20181201|2018-10-10 22:00,11,3.302,3.302,3.297,3.299,45
20181201|2018-10-10 22:30,11,3.301,3.305,3.298,3.298,15
20181201|2018-10-10 23:00,11,3.298,3.299,3.298,3.298,11
20181201|2018-10-10 23:30,11,3.298,3.311,3.298,3.308,83
20181201|2018-10-11 00:00,11,3.308,3.317,3.304,3.316,34
20181201|2018-10-11 00:30,11,3.316,3.318,3.307,3.307,38
20181201|2018-10-11 01:00,11,3.309,3.309,3.306,3.306,11
20181201|2018-10-11 01:30,11,3.306,3.337,3.306,3.323,433
20181201|2018-10-11 02:00,11,3.323,3.323,3.299,3.299,222
20181201|2018-10-11 02:30,11,3.3,3.306,3.297,3.301,390
20181201|2018-10-11 03:00,11,3.304,3.306,3.299,3.302,91
20181201|2018-10-11 03:30,11,3.302,3.303,3.299,3.301,48
20181201|2018-10-11 04:00,11,3.3,3.309,3.292,3.309,165
20181201|2018-10-11 04:30,11,3.308,3.315,3.305,3.307,84
20181201|2018-10-11 05:00,11,3.308,3.312,3.304,3.305,136
20181201|2018-10-11 05:30,11,3.304,3.312,3.303,3.303,114
20181201|2018-10-11 06:00,11,3.303,3.309,3.296,3.299,208
20181201|2018-10-11 06:30,11,3.3,3.305,3.292,3.293,362
20181201|2018-10-11 07:00,11,3.292,3.3,3.263,3.269,2390
20181201|2018-10-11 07:30,11,3.269,3.279,3.256,3.262,1662
20181201|2018-10-11 08:00,11,3.262,3.282,3.253,3.261,3426
20181201|2018-10-11 08:30,11,3.26,3.263,3.24,3.256,3523
20181201|2018-10-11 09:00,11,3.255,3.263,3.25,3.259,2352
20181201|2018-10-11 09:30,11,3.259,3.29,3.237,3.283,5974
20181201|2018-10-11 10:00,11,3.283,3.285,3.248,3.249,4950
20181201|2018-10-11 10:30,11,3.249,3.251,3.228,3.23,3606
20181201|2018-10-11 11:00,11,3.229,3.241,3.228,3.232,2512
20181201|2018-10-11 11:30,11,3.232,3.241,3.232,3.237,2377
20181201|2018-10-11 12:00,11,3.238,3.263,3.237,3.263,3140
20181201|2018-10-11 12:30,11,3.262,3.3,3.26,3.286,3901
20181201|2018-10-11 13:00,11,3.287,3.291,3.268,3.283,6237
20181201|2018-10-11 13:30,11,3.283,3.29,3.278,3.286,1629
20181201|2018-10-11 14:00,11,3.285,3.292,3.279,3.282,535
20181201|2018-10-11 14:30,11,3.281,3.297,3.279,3.288,878
20181201|2018-10-11 15:00,11,3.287,3.305,3.284,3.303,413
20181201|2018-10-11 15:30,11,3.302,3.306,3.297,3.305,175
20181201|2018-10-11 17:00,12,3.303,3.309,3.297,3.302,56
20181201|2018-10-11 17:30,12,3.3,3.307,3.3,3.306,9
20181201|2018-10-11 18:00,12,3.306,3.312,3.306,3.308,47
20181201|2018-10-11 18:30,12,3.308,3.308,3.306,3.308,13
20181201|2018-10-11 19:00,12,3.307,3.307,3.304,3.305,11
20181201|2018-10-11 19:30,12,3.308,3.31,3.307,3.307,31
20181201|2018-10-11 20:00,12,3.31,3.314,3.31,3.314,31
20181201|2018-10-11 20:30,12,3.314,3.314,3.312,3.313,16
20181201|2018-10-11 21:00,12,3.313,3.313,3.308,3.311,22
20181201|2018-10-11 21:30,12,3.311,3.311,3.311,3.311,2
20181201|2018-10-11 22:00,12,3.31,3.31,3.309,3.31,7
20181201|2018-10-11 22:30,12,3.31,3.312,3.308,3.308,28
20181201|2018-10-11 23:00,12,3.31,3.314,3.31,3.313,29
20181201|2018-10-11 23:30,12,3.312,3.318,3.312,3.318,29
20181201|2018-10-12 00:00,12,3.319,3.33,3.319,3.327,46
20181201|2018-10-12 00:30,12,3.328,3.332,3.322,3.327,48
20181201|2018-10-12 01:00,12,3.329,3.332,3.327,3.332,34
20181201|2018-10-12 01:30,12,3.33,3.33,3.32,3.32,17
20181201|2018-10-12 02:00,12,3.321,3.321,3.312,3.321,45
20181201|2018-10-12 02:30,12,3.322,3.336,3.318,3.336,87
20181201|2018-10-12 03:00,12,3.332,3.336,3.328,3.331,182
20181201|2018-10-12 03:30,12,3.328,3.337,3.32,3.335,157
20181201|2018-10-12 04:00,12,3.336,3.336,3.327,3.332,68
20181201|2018-10-12 04:30,12,3.332,3.341,3.331,3.341,147
20181201|2018-10-12 05:00,12,3.34,3.344,3.332,3.341,282
20181201|2018-10-12 05:30,12,3.342,3.342,3.333,3.333,141
20181201|2018-10-12 06:00,12,3.333,3.333,3.314,3.32,803
20181201|2018-10-12 06:30,12,3.32,3.321,3.273,3.286,1192
20181201|2018-10-12 07:00,12,3.285,3.308,3.276,3.303,1520
20181201|2018-10-12 07:30,12,3.302,3.308,3.283,3.304,1655
20181201|2018-10-12 08:00,12,3.305,3.307,3.259,3.265,3217
20181201|2018-10-12 08:30,12,3.265,3.266,3.213,3.223,4256
20181201|2018-10-12 09:00,12,3.222,3.237,3.202,3.222,4130
20181201|2018-10-12 09:30,12,3.221,3.245,3.219,3.245,2415
20181201|2018-10-12 10:00,12,3.243,3.256,3.236,3.241,1665
20181201|2018-10-12 10:30,12,3.24,3.257,3.235,3.248,1204
20181201|2018-10-12 11:00,12,3.248,3.264,3.245,3.251,1245
20181201|2018-10-12 11:30,12,3.252,3.252,3.228,3.232,1338
20181201|2018-10-12 12:00,12,3.232,3.25,3.225,3.233,2042
20181201|2018-10-12 12:30,12,3.232,3.245,3.226,3.232,1186
20181201|2018-10-12 13:00,12,3.232,3.243,3.222,3.225,4383
20181201|2018-10-12 13:30,12,3.225,3.227,3.216,3.217,1437
20181201|2018-10-12 14:00,12,3.217,3.222,3.213,3.214,561
20181201|2018-10-12 14:30,12,3.215,3.218,3.212,3.213,603
20181201|2018-10-12 15:00,12,3.213,3.216,3.21,3.214,174
20181201|2018-10-12 15:30,12,3.214,3.218,3.209,3.209,133
20181201|2018-10-14 17:00,15,3.28,3.285,3.272,3.276,178
20181201|2018-10-14 17:30,15,3.277,3.284,3.269,3.269,81
20181201|2018-10-14 18:00,15,3.27,3.27,3.266,3.266,104
20181201|2018-10-14 18:30,15,3.267,3.273,3.264,3.273,49
20181201|2018-10-14 19:00,15,3.271,3.272,3.267,3.272,41
20181201|2018-10-14 19:30,15,3.27,3.271,3.266,3.267,29
20181201|2018-10-14 20:00,15,3.268,3.272,3.267,3.269,20
20181201|2018-10-14 20:30,15,3.267,3.267,3.265,3.266,24
20181201|2018-10-14 21:00,15,3.265,3.265,3.261,3.261,46
20181201|2018-10-14 21:30,15,3.26,3.264,3.26,3.261,15
20181201|2018-10-14 22:00,15,3.261,3.261,3.26,3.261,8
20181201|2018-10-14 22:30,15,3.262,3.267,3.262,3.267,15
20181201|2018-10-14 23:00,15,3.266,3.266,3.263,3.264,3
20181201|2018-10-14 23:30,15,3.262,3.263,3.26,3.26,6
20181201|2018-10-15 00:00,15,3.258,3.264,3.257,3.262,14
20181201|2018-10-15 00:30,15,3.26,3.26,3.257,3.26,13
20181201|2018-10-15 01:00,15,3.257,3.257,3.236,3.241,91
20181201|2018-10-15 01:30,15,3.241,3.255,3.239,3.246,52
20181201|2018-10-15 02:00,15,3.248,3.268,3.245,3.261,99
20181201|2018-10-15 02:30,15,3.261,3.274,3.256,3.265,307
20181201|2018-10-15 03:00,15,3.264,3.282,3.264,3.281,270
20181201|2018-10-15 03:30,15,3.28,3.281,3.274,3.275,32
20181201|2018-10-15 04:00,15,3.275,3.275,3.267,3.272,98
20181201|2018-10-15 04:30,15,3.271,3.282,3.27,3.282,120
20181201|2018-10-15 05:00,15,3.283,3.284,3.281,3.283,85
20181201|2018-10-15 05:30,15,3.282,3.305,3.281,3.305,286
20181201|2018-10-15 06:00,15,3.305,3.307,3.296,3.296,481
20181201|2018-10-15 06:30,15,3.296,3.308,3.296,3.306,374
20181201|2018-10-15 07:00,15,3.306,3.324,3.297,3.315,1876
20181201|2018-10-15 07:30,15,3.316,3.327,3.29,3.297,2486
20181201|2018-10-15 08:00,15,3.297,3.312,3.281,3.288,3217
20181201|2018-10-15 08:30,15,3.289,3.298,3.27,3.276,3094
20181201|2018-10-15 09:00,15,3.276,3.296,3.274,3.295,2336
20181201|2018-10-15 09:30,15,3.295,3.305,3.294,3.301,2144
20181201|2018-10-15 10:00,15,3.302,3.315,3.302,3.31,2692
20181201|2018-10-15 10:30,15,3.311,3.312,3.295,3.303,2123
20181201|2018-10-15 11:00,15,3.303,3.306,3.284,3.294,1631
20181201|2018-10-15 11:30,15,3.294,3.294,3.28,3.291,2196
20181201|2018-10-15 12:00,15,3.291,3.297,3.282,3.287,1228
20181201|2018-10-15 12:30,15,3.286,3.301,3.284,3.289,1472
20181201|2018-10-15 13:00,15,3.289,3.316,3.285,3.314,6884
20181201|2018-10-15 13:30,15,3.314,3.321,3.311,3.315,1740
20181201|2018-10-15 14:00,15,3.314,3.315,3.309,3.314,490
20181201|2018-10-15 14:30,15,3.314,3.318,3.311,3.316,413
20181201|2018-10-15 15:00,15,3.317,3.33,3.317,3.327,280
20181201|2018-10-15 15:30,15,3.327,3.329,3.324,3.325,139
20181201|2018-10-15 17:00,16,3.323,3.326,3.319,3.323,46
20181201|2018-10-15 17:30,16,3.324,3.325,3.32,3.32,27
20181201|2018-10-15 18:00,16,3.321,3.324,3.321,3.324,13
20181201|2018-10-15 18:30,16,3.327,3.327,3.323,3.324,22
20181201|2018-10-15 19:00,16,3.326,3.327,3.324,3.327,15
20181201|2018-10-15 19:30,16,3.327,3.342,3.327,3.335,132
20181201|2018-10-15 20:00,16,3.335,3.338,3.33,3.338,81
20181201|2018-10-15 20:30,16,3.338,3.365,3.338,3.359,240
20181201|2018-10-15 21:00,16,3.358,3.372,3.358,3.366,70
20181201|2018-10-15 21:30,16,3.372,3.376,3.368,3.37,53
20181201|2018-10-15 22:00,16,3.37,3.377,3.37,3.375,63
20181201|2018-10-15 22:30,16,3.371,3.373,3.359,3.365,108
20181201|2018-10-15 23:00,16,3.365,3.365,3.359,3.359,9
20181201|2018-10-15 23:30,16,3.359,3.364,3.353,3.358,102
20181201|2018-10-16 00:00,16,3.357,3.357,3.349,3.351,63
20181201|2018-10-16 00:30,16,3.353,3.356,3.35,3.351,43
20181201|2018-10-16 01:00,16,3.354,3.354,3.349,3.353,50
20181201|2018-10-16 01:30,16,3.352,3.358,3.352,3.356,26
20181201|2018-10-16 02:00,16,3.356,3.356,3.35,3.35,51
20181201|2018-10-16 02:30,16,3.35,3.352,3.342,3.342,144
20181201|2018-10-16 03:00,16,3.342,3.342,3.329,3.333,152
20181201|2018-10-16 03:30,16,3.334,3.343,3.333,3.34,135
20181201|2018-10-16 04:00,16,3.339,3.339,3.331,3.333,95
20181201|2018-10-16 04:30,16,3.332,3.337,3.331,3.332,68
20181201|2018-10-16 05:00,16,3.332,3.337,3.327,3.337,173
20181201|2018-10-16 05:30,16,3.336,3.341,3.332,3.333,154
20181201|2018-10-16 06:00,16,3.331,3.36,3.324,3.359,545
20181201|2018-10-16 06:30,16,3.359,3.361,3.338,3.34,533
20181201|2018-10-16 07:00,16,3.339,3.339,3.302,3.305,1652
20181201|2018-10-16 07:30,16,3.304,3.311,3.284,3.298,1924
20181201|2018-10-16 08:00,16,3.298,3.315,3.288,3.305,1997
20181201|2018-10-16 08:30,16,3.305,3.305,3.278,3.292,3235
20181201|2018-10-16 09:00,16,3.292,3.314,3.291,3.307,2022
20181201|2018-10-16 09:30,16,3.306,3.31,3.289,3.307,1453
20181201|2018-10-16 10:00,16,3.308,3.329,3.305,3.318,1645
20181201|2018-10-16 10:30,16,3.318,3.321,3.306,3.32,1341
20181201|2018-10-16 11:00,16,3.32,3.333,3.318,3.319,1713
20181201|2018-10-16 11:30,16,3.319,3.325,3.31,3.319,1409
20181201|2018-10-16 12:00,16,3.319,3.324,3.301,3.311,1861
20181201|2018-10-16 12:30,16,3.31,3.317,3.308,3.309,793
20181201|2018-10-16 13:00,16,3.309,3.315,3.295,3.299,3176
20181201|2018-10-16 13:30,16,3.3,3.307,3.292,3.301,1104
20181201|2018-10-16 14:00,16,3.302,3.311,3.301,3.304,327
20181201|2018-10-16 14:30,16,3.306,3.31,3.298,3.304,538
20181201|2018-10-16 15:00,16,3.303,3.316,3.301,3.311,207
20181201|2018-10-16 15:30,16,3.31,3.313,3.309,3.313,54
20181201|2018-10-16 17:00,17,3.328,3.328,3.314,3.315,105
20181201|2018-10-16 17:30,17,3.32,3.32,3.315,3.315,4
20181201|2018-10-16 18:00,17,3.315,3.315,3.315,3.315,2
20181201|2018-10-16 18:30,17,3.317,3.317,3.316,3.316,12
20181201|2018-10-16 19:00,17,3.317,3.318,3.315,3.315,21
20181201|2018-10-16 19:30,17,3.314,3.315,3.314,3.315,2
20181201|2018-10-16 20:00,17,3.317,3.326,3.317,3.326,34
20181201|2018-10-16 20:30,17,3.326,3.327,3.318,3.324,52
20181201|2018-10-16 21:00,17,3.32,3.322,3.319,3.322,4
20181201|2018-10-16 21:30,17,3.323,3.323,3.318,3.32,11
20181201|2018-10-16 22:00,17,3.318,3.32,3.315,3.32,50
20181201|2018-10-16 22:30,17,3.324,3.328,3.322,3.325,17
20181201|2018-10-16 23:00,17,3.328,3.328,3.322,3.323,21
20181201|2018-10-16 23:30,17,3.325,3.326,3.319,3.325,46
20181201|2018-10-17 00:00,17,3.325,3.326,3.321,3.324,79
20181201|2018-10-17 00:30,17,3.324,3.326,3.323,3.324,5
20181201|2018-10-17 01:00,17,3.325,3.329,3.325,3.329,13
20181201|2018-10-17 01:30,17,3.328,3.33,3.32,3.32,48
20181201|2018-10-17 02:00,17,3.321,3.325,3.319,3.321,13
20181201|2018-10-17 02:30,17,3.321,3.321,3.307,3.308,99
20181201|2018-10-17 03:00,17,3.307,3.321,3.305,3.32,128
20181201|2018-10-17 03:30,17,3.319,3.319,3.313,3.317,49
20181201|2018-10-17 04:00,17,3.318,3.341,3.313,3.336,129
20181201|2018-10-17 04:30,17,3.336,3.346,3.335,3.336,109
20181201|2018-10-17 05:00,17,3.337,3.341,3.326,3.332,159
20181201|2018-10-17 05:30,17,3.331,3.334,3.317,3.317,115
20181201|2018-10-17 06:00,17,3.318,3.323,3.312,3.322,343
20181201|2018-10-17 06:30,17,3.323,3.323,3.3,3.319,717
20181201|2018-10-17 07:00,17,3.319,3.335,3.317,3.317,1020
20181201|2018-10-17 07:30,17,3.317,3.325,3.31,3.32,657
20181201|2018-10-17 08:00,17,3.32,3.349,3.316,3.343,2739
20181201|2018-10-17 08:30,17,3.343,3.352,3.331,3.338,3250
20181201|2018-10-17 09:00,17,3.338,3.347,3.335,3.338,1559
20181201|2018-10-17 09:30,17,3.338,3.343,3.31,3.316,2330
20181201|2018-10-17 10:00,17,3.315,3.329,3.315,3.328,1876
20181201|2018-10-17 10:30,17,3.328,3.328,3.31,3.318,1889
20181201|2018-10-17 11:00,17,3.319,3.321,3.306,3.317,2325
20181201|2018-10-17 11:30,17,3.318,3.335,3.315,3.33,3620
20181201|2018-10-17 12:00,17,3.33,3.342,3.322,3.34,3111
20181201|2018-10-17 12:30,17,3.34,3.36,3.337,3.358,3392
20181201|2018-10-17 13:00,17,3.359,3.372,3.358,3.367,9991
20181201|2018-10-17 13:30,17,3.367,3.382,3.362,3.374,2289
20181201|2018-10-17 14:00,17,3.376,3.379,3.371,3.372,921
20181201|2018-10-17 14:30,17,3.372,3.384,3.371,3.376,1440
20181201|2018-10-17 15:00,17,3.376,3.379,3.362,3.362,561
20181201|2018-10-17 15:30,17,3.363,3.364,3.359,3.361,233
20181201|2018-10-17 17:00,18,3.367,3.367,3.361,3.364,69
20181201|2018-10-17 17:30,18,3.363,3.363,3.361,3.362,45
20181201|2018-10-17 18:00,18,3.363,3.363,3.361,3.361,5
20181201|2018-10-17 18:30,18,3.361,3.365,3.361,3.365,17
20181201|2018-10-17 19:00,18,3.364,3.366,3.362,3.366,22
20181201|2018-10-17 19:30,18,3.363,3.367,3.363,3.367,61
20181201|2018-10-17 20:00,18,3.367,3.367,3.362,3.362,16
20181201|2018-10-17 20:30,18,3.36,3.36,3.355,3.356,22
20181201|2018-10-17 21:00,18,3.358,3.36,3.358,3.358,6
20181201|2018-10-17 21:30,18,3.358,3.36,3.357,3.36,22
20181201|2018-10-17 22:00,18,3.359,3.359,3.358,3.359,8
20181201|2018-10-17 22:30,18,3.358,3.361,3.357,3.359,29
20181201|2018-10-17 23:00,18,3.361,3.362,3.358,3.358,3
20181201|2018-10-17 23:30,18,3.358,3.359,3.353,3.355,40
20181201|2018-10-18 00:00,18,3.355,3.355,3.351,3.355,30
20181201|2018-10-18 00:30,18,3.355,3.355,3.343,3.343,79
20181201|2018-10-18 01:00,18,3.342,3.346,3.338,3.34,71
20181201|2018-10-18 01:30,18,3.341,3.351,3.341,3.345,95
20181201|2018-10-18 02:00,18,3.345,3.349,3.345,3.347,20
20181201|2018-10-18 02:30,18,3.349,3.353,3.334,3.339,300
20181201|2018-10-18 03:00,18,3.34,3.349,3.34,3.343,122
20181201|2018-10-18 03:30,18,3.344,3.349,3.342,3.342,64
20181201|2018-10-18 04:00,18,3.343,3.35,3.342,3.348,58
20181201|2018-10-18 04:30,18,3.35,3.353,3.344,3.352,69
20181201|2018-10-18 05:00,18,3.35,3.35,3.341,3.345,44
20181201|2018-10-18 05:30,18,3.347,3.347,3.34,3.343,152
20181201|2018-10-18 06:00,18,3.343,3.343,3.334,3.339,301
20181201|2018-10-18 06:30,18,3.34,3.341,3.331,3.332,685
20181201|2018-10-18 07:00,18,3.331,3.331,3.312,3.318,1725
20181201|2018-10-18 07:30,18,3.316,3.323,3.306,3.309,1505
20181201|2018-10-18 08:00,18,3.309,3.318,3.302,3.318,1851
20181201|2018-10-18 08:30,18,3.318,3.32,3.291,3.299,3953
20181201|2018-10-18 09:00,18,3.298,3.31,3.292,3.302,2701
20181201|2018-10-18 09:30,18,3.306,3.324,3.3,3.304,4289
20181201|2018-10-18 10:00,18,3.304,3.305,3.279,3.289,4042
20181201|2018-10-18 10:30,18,3.289,3.302,3.286,3.299,2233
20181201|2018-10-18 11:00,18,3.298,3.317,3.277,3.279,3510
20181201|2018-10-18 11:30,18,3.28,3.288,3.269,3.271,4225
20181201|2018-10-18 12:00,18,3.272,3.278,3.261,3.273,4105
20181201|2018-10-18 12:30,18,3.272,3.281,3.264,3.265,2752
20181201|2018-10-18 13:00,18,3.264,3.265,3.244,3.259,9522
20181201|2018-10-18 13:30,18,3.259,3.262,3.25,3.26,2844
20181201|2018-10-18 14:00,18,3.259,3.26,3.248,3.251,1248
20181201|2018-10-18 14:30,18,3.251,3.278,3.25,3.277,1199
20181201|2018-10-18 15:00,18,3.278,3.281,3.272,3.276,379
20181201|2018-10-18 15:30,18,3.276,3.28,3.275,3.278,248
20181201|2018-10-18 17:00,19,3.275,3.278,3.275,3.278,201
20181201|2018-10-18 17:30,19,3.279,3.286,3.278,3.283,38
20181201|2018-10-18 18:00,19,3.284,3.284,3.278,3.28,44
20181201|2018-10-18 18:30,19,3.282,3.292,3.282,3.292,88
20181201|2018-10-18 19:00,19,3.292,3.296,3.288,3.29,178
20181201|2018-10-18 19:30,19,3.29,3.292,3.285,3.288,56
20181201|2018-10-18 20:00,19,3.289,3.291,3.289,3.291,35
20181201|2018-10-18 20:30,19,3.29,3.29,3.286,3.286,13
20181201|2018-10-18 21:00,19,3.288,3.289,3.283,3.285,29
20181201|2018-10-18 21:30,19,3.286,3.286,3.278,3.278,37
20181201|2018-10-18 22:00,19,3.278,3.281,3.278,3.281,22
20181201|2018-10-18 22:30,19,3.281,3.285,3.28,3.284,43
20181201|2018-10-18 23:00,19,3.281,3.284,3.278,3.28,45
20181201|2018-10-18 23:30,19,3.283,3.297,3.282,3.292,234
20181201|2018-10-19 00:00,19,3.293,3.295,3.291,3.293,62
20181201|2018-10-19 00:30,19,3.294,3.301,3.294,3.298,65
20181201|2018-10-19 01:00,19,3.297,3.302,3.294,3.294,89
20181201|2018-10-19 01:30,19,3.295,3.295,3.284,3.285,148
20181201|2018-10-19 02:00,19,3.281,3.287,3.262,3.264,311
20181201|2018-10-19 02:30,19,3.262,3.266,3.244,3.252,633
20181201|2018-10-19 03:00,19,3.251,3.251,3.237,3.241,571
20181201|2018-10-19 03:30,19,3.24,3.244,3.229,3.239,734
20181201|2018-10-19 04:00,19,3.239,3.24,3.232,3.235,218
20181201|2018-10-19 04:30,19,3.235,3.238,3.227,3.231,114
20181201|2018-10-19 05:00,19,3.232,3.234,3.221,3.226,284
20181201|2018-10-19 05:30,19,3.225,3.233,3.219,3.231,270
20181201|2018-10-19 06:00,19,3.234,3.235,3.22,3.226,362
20181201|2018-10-19 06:30,19,3.226,3.232,3.219,3.22,651
20181201|2018-10-19 07:00,19,3.222,3.236,3.221,3.225,1354
20181201|2018-10-19 07:30,19,3.225,3.249,3.223,3.236,2328
20181201|2018-10-19 08:00,19,3.236,3.262,3.236,3.26,2596
20181201|2018-10-19 08:30,19,3.26,3.308,3.259,3.287,8118
20181201|2018-10-19 09:00,19,3.288,3.302,3.278,3.289,3906
20181201|2018-10-19 09:30,19,3.29,3.3,3.287,3.293,2200
20181201|2018-10-19 10:00,19,3.293,3.293,3.267,3.277,2641
20181201|2018-10-19 10:30,19,3.278,3.289,3.274,3.281,1453
20181201|2018-10-19 11:00,19,3.28,3.298,3.278,3.292,1707
20181201|2018-10-19 11:30,19,3.291,3.297,3.279,3.288,3155
20181201|2018-10-19 12:00,19,3.288,3.318,3.285,3.307,4764
20181201|2018-10-19 12:30,19,3.307,3.31,3.297,3.309,2537
20181201|2018-10-19 13:00,19,3.309,3.317,3.297,3.309,7369
20181201|2018-10-19 13:30,19,3.309,3.312,3.303,3.308,1925
20181201|2018-10-19 14:00,19,3.308,3.312,3.304,3.31,792
20181201|2018-10-19 14:30,19,3.31,3.315,3.299,3.3,1012
20181201|2018-10-19 15:00,19,3.299,3.3,3.289,3.295,817
20181201|2018-10-19 15:30,19,3.294,3.294,3.288,3.293,189
20181201|2018-10-21 17:00,22,3.289,3.289,3.255,3.258,404
20181201|2018-10-21 17:30,22,3.258,3.269,3.249,3.264,145
20181201|2018-10-21 18:00,22,3.26,3.269,3.258,3.265,60
20181201|2018-10-21 18:30,22,3.262,3.262,3.256,3.26,23
20181201|2018-10-21 19:00,22,3.261,3.268,3.26,3.264,207
20181201|2018-10-21 19:30,22,3.264,3.265,3.263,3.264,13
20181201|2018-10-21 20:00,22,3.265,3.276,3.265,3.276,72
20181201|2018-10-21 20:30,22,3.275,3.275,3.266,3.268,81
20181201|2018-10-21 21:00,22,3.269,3.274,3.269,3.271,22
20181201|2018-10-21 21:30,22,3.271,3.271,3.267,3.27,50
20181201|2018-10-21 22:00,22,3.269,3.269,3.261,3.261,38
20181201|2018-10-21 22:30,22,3.261,3.272,3.26,3.263,133
20181201|2018-10-21 23:00,22,3.263,3.269,3.261,3.269,45
20181201|2018-10-21 23:30,22,3.266,3.268,3.259,3.26,56
20181201|2018-10-22 00:00,22,3.259,3.261,3.257,3.258,80
20181201|2018-10-22 00:30,22,3.259,3.259,3.252,3.254,162
20181201|2018-10-22 01:00,22,3.253,3.264,3.253,3.258,117
20181201|2018-10-22 01:30,22,3.262,3.264,3.257,3.259,50
20181201|2018-10-22 02:00,22,3.257,3.264,3.257,3.263,72
20181201|2018-10-22 02:30,22,3.262,3.277,3.259,3.276,205
20181201|2018-10-22 03:00,22,3.275,3.276,3.27,3.274,97
20181201|2018-10-22 03:30,22,3.272,3.278,3.272,3.276,130
20181201|2018-10-22 04:00,22,3.275,3.279,3.275,3.277,111
20181201|2018-10-22 04:30,22,3.277,3.282,3.277,3.28,129
20181201|2018-10-22 05:00,22,3.28,3.289,3.279,3.289,197
20181201|2018-10-22 05:30,22,3.289,3.304,3.289,3.296,605
20181201|2018-10-22 06:00,22,3.296,3.304,3.263,3.265,1808
20181201|2018-10-22 06:30,22,3.265,3.271,3.255,3.271,960
20181201|2018-10-22 07:00,22,3.272,3.272,3.227,3.238,2151
20181201|2018-10-22 07:30,22,3.237,3.249,3.229,3.233,3199
20181201|2018-10-22 08:00,22,3.234,3.237,3.218,3.223,3216
20181201|2018-10-22 08:30,22,3.223,3.237,3.219,3.235,4043
20181201|2018-10-22 09:00,22,3.234,3.236,3.225,3.228,2176
20181201|2018-10-22 09:30,22,3.227,3.242,3.226,3.235,1918
20181201|2018-10-22 10:00,22,3.235,3.235,3.222,3.223,1688
20181201|2018-10-22 10:30,22,3.223,3.234,3.222,3.228,1821
20181201|2018-10-22 11:00,22,3.229,3.253,3.227,3.248,3358
20181201|2018-10-22 11:30,22,3.248,3.25,3.234,3.24,2656
20181201|2018-10-22 12:00,22,3.241,3.241,3.215,3.219,4583
20181201|2018-10-22 12:30,22,3.218,3.222,3.209,3.216,2947
20181201|2018-10-22 13:00,22,3.215,3.223,3.208,3.216,5974
20181201|2018-10-22 13:30,22,3.217,3.222,3.203,3.204,1811
20181201|2018-10-22 14:00,22,3.204,3.21,3.201,3.204,452
20181201|2018-10-22 14:30,22,3.204,3.21,3.202,3.206,1220
20181201|2018-10-22 15:00,22,3.207,3.207,3.201,3.206,319
20181201|2018-10-22 15:30,22,3.205,3.207,3.201,3.207,363
20181201|2018-10-22 17:00,23,3.21,3.213,3.204,3.211,168
20181201|2018-10-22 17:30,23,3.212,3.212,3.211,3.211,21
20181201|2018-10-22 18:00,23,3.212,3.216,3.212,3.214,39
20181201|2018-10-22 18:30,23,3.216,3.217,3.213,3.213,43
20181201|2018-10-22 19:00,23,3.215,3.215,3.209,3.209,82
20181201|2018-10-22 19:30,23,3.208,3.215,3.208,3.215,38
20181201|2018-10-22 20:00,23,3.214,3.219,3.207,3.218,102
20181201|2018-10-22 20:30,23,3.218,3.22,3.215,3.218,54
20181201|2018-10-22 21:00,23,3.217,3.219,3.216,3.219,18
20181201|2018-10-22 21:30,23,3.217,3.217,3.215,3.217,36
20181201|2018-10-22 22:00,23,3.218,3.222,3.218,3.22,42
20181201|2018-10-22 22:30,23,3.219,3.222,3.219,3.222,39
20181201|2018-10-22 23:00,23,3.22,3.22,3.218,3.219,26
20181201|2018-10-22 23:30,23,3.22,3.221,3.215,3.221,71
20181201|2018-10-23 00:00,23,3.221,3.222,3.216,3.222,114
20181201|2018-10-23 00:30,23,3.22,3.232,3.218,3.232,296
20181201|2018-10-23 01:00,23,3.23,3.23,3.197,3.2,268
20181201|2018-10-23 01:30,23,3.201,3.206,3.199,3.204,176
20181201|2018-10-23 02:00,23,3.205,3.206,3.183,3.188,509
20181201|2018-10-23 02:30,23,3.189,3.209,3.184,3.207,506
20181201|2018-10-23 03:00,23,3.207,3.219,3.197,3.197,213
20181201|2018-10-23 03:30,23,3.197,3.205,3.192,3.205,136
20181201|2018-10-23 04:00,23,3.207,3.207,3.196,3.2,131
20181201|2018-10-23 04:30,23,3.2,3.2,3.191,3.199,142
20181201|2018-10-23 05:00,23,3.198,3.201,3.191,3.193,126
20181201|2018-10-23 05:30,23,3.193,3.196,3.186,3.194,142
20181201|2018-10-23 06:00,23,3.194,3.227,3.194,3.217,1073
20181201|2018-10-23 06:30,23,3.218,3.223,3.197,3.197,1193
20181201|2018-10-23 07:00,23,3.198,3.236,3.196,3.232,2603
20181201|2018-10-23 07:30,23,3.231,3.233,3.211,3.224,1994
20181201|2018-10-23 08:00,23,3.224,3.271,3.223,3.26,8090
20181201|2018-10-23 08:30,23,3.26,3.289,3.253,3.285,9553
20181201|2018-10-23 09:00,23,3.285,3.303,3.275,3.293,7030
20181201|2018-10-23 09:30,23,3.294,3.299,3.285,3.294,3890
20181201|2018-10-23 10:00,23,3.294,3.308,3.293,3.295,4456
20181201|2018-10-23 10:30,23,3.295,3.299,3.278,3.283,2943
20181201|2018-10-23 11:00,23,3.283,3.285,3.264,3.275,3331
20181201|2018-10-23 11:30,23,3.275,3.289,3.272,3.285,3000
20181201|2018-10-23 12:00,23,3.285,3.293,3.269,3.285,3222
20181201|2018-10-23 12:30,23,3.286,3.29,3.277,3.281,2182
20181201|2018-10-23 13:00,23,3.281,3.287,3.273,3.28,6158
20181201|2018-10-23 13:30,23,3.281,3.291,3.279,3.286,1962
20181201|2018-10-23 14:00,23,3.286,3.293,3.284,3.289,725
20181201|2018-10-23 14:30,23,3.288,3.292,3.279,3.281,1632
20181201|2018-10-23 15:00,23,3.282,3.291,3.282,3.29,368
20181201|2018-10-23 15:30,23,3.291,3.294,3.289,3.29,273
20181201|2018-10-23 17:00,24,3.284,3.291,3.284,3.291,157
20181201|2018-10-23 17:30,24,3.29,3.291,3.288,3.291,58
20181201|2018-10-23 18:00,24,3.29,3.293,3.29,3.292,45
20181201|2018-10-23 18:30,24,3.291,3.295,3.291,3.294,52
20181201|2018-10-23 19:00,24,3.294,3.301,3.293,3.299,95
20181201|2018-10-23 19:30,24,3.299,3.299,3.293,3.297,115
20181201|2018-10-23 20:00,24,3.297,3.298,3.294,3.294,53
20181201|2018-10-23 20:30,24,3.294,3.296,3.291,3.294,86
20181201|2018-10-23 21:00,24,3.295,3.296,3.292,3.294,35
20181201|2018-10-23 21:30,24,3.293,3.296,3.282,3.287,258
20181201|2018-10-23 22:00,24,3.286,3.297,3.284,3.296,214
20181201|2018-10-23 22:30,24,3.296,3.3,3.293,3.3,122
20181201|2018-10-23 23:00,24,3.298,3.299,3.29,3.295,95
20181201|2018-10-23 23:30,24,3.297,3.299,3.293,3.293,135
20181201|2018-10-24 00:00,24,3.292,3.299,3.291,3.294,157
20181201|2018-10-24 00:30,24,3.294,3.295,3.278,3.28,227
20181201|2018-10-24 01:00,24,3.279,3.281,3.274,3.279,282
20181201|2018-10-24 01:30,24,3.281,3.281,3.276,3.276,71
20181201|2018-10-24 02:00,24,3.276,3.281,3.271,3.277,257
20181201|2018-10-24 02:30,24,3.276,3.298,3.271,3.274,533
20181201|2018-10-24 03:00,24,3.273,3.277,3.27,3.27,221
20181201|2018-10-24 03:30,24,3.269,3.271,3.262,3.263,405
20181201|2018-10-24 04:00,24,3.262,3.266,3.258,3.26,261
20181201|2018-10-24 04:30,24,3.261,3.266,3.26,3.264,189
20181201|2018-10-24 05:00,24,3.264,3.276,3.264,3.273,378
20181201|2018-10-24 05:30,24,3.272,3.272,3.245,3.247,734
20181201|2018-10-24 06:00,24,3.247,3.26,3.229,3.24,2232
20181201|2018-10-24 06:30,24,3.239,3.253,3.236,3.251,1583
20181201|2018-10-24 07:00,24,3.25,3.258,3.239,3.249,2648
20181201|2018-10-24 07:30,24,3.249,3.312,3.247,3.301,5388
20181201|2018-10-24 08:00,24,3.302,3.314,3.291,3.302,5513
20181201|2018-10-24 08:30,24,3.302,3.306,3.278,3.283,3608
20181201|2018-10-24 09:00,24,3.284,3.299,3.274,3.275,3455
20181201|2018-10-24 09:30,24,3.276,3.279,3.258,3.266,4075
20181201|2018-10-24 10:00,24,3.267,3.272,3.257,3.259,2632
20181201|2018-10-24 10:30,24,3.259,3.278,3.256,3.276,2325
20181201|2018-10-24 11:00,24,3.275,3.281,3.257,3.263,3062
20181201|2018-10-24 11:30,24,3.262,3.264,3.235,3.239,4758
20181201|2018-10-24 12:00,24,3.239,3.241,3.222,3.224,6307
20181201|2018-10-24 12:30,24,3.225,3.227,3.215,3.222,3844
20181201|2018-10-24 13:00,24,3.223,3.237,3.217,3.227,8425
20181201|2018-10-24 13:30,24,3.228,3.24,3.228,3.238,2377
20181201|2018-10-24 14:00,24,3.238,3.245,3.234,3.239,1009
20181201|2018-10-24 14:30,24,3.239,3.247,3.232,3.247,2566
20181201|2018-10-24 15:00,24,3.247,3.249,3.244,3.248,447
20181201|2018-10-24 15:30,24,3.247,3.25,3.244,3.244,325
20181201|2018-10-24 17:00,25,3.241,3.245,3.239,3.244,182
20181201|2018-10-24 17:30,25,3.244,3.246,3.241,3.241,61
20181201|2018-10-24 18:00,25,3.243,3.247,3.243,3.245,55
20181201|2018-10-24 18:30,25,3.246,3.248,3.243,3.246,78
20181201|2018-10-24 19:00,25,3.246,3.249,3.243,3.243,98
20181201|2018-10-24 19:30,25,3.245,3.246,3.241,3.242,75
20181201|2018-10-24 20:00,25,3.243,3.245,3.24,3.24,65
20181201|2018-10-24 20:30,25,3.24,3.241,3.238,3.24,92
20181201|2018-10-24 21:00,25,3.238,3.245,3.237,3.245,77
20181201|2018-10-24 21:30,25,3.244,3.244,3.24,3.24,56
20181201|2018-10-24 22:00,25,3.241,3.242,3.24,3.241,25
20181201|2018-10-24 22:30,25,3.242,3.246,3.239,3.241,97
20181201|2018-10-24 23:00,25,3.24,3.242,3.239,3.242,33
20181201|2018-10-24 23:30,25,3.241,3.241,3.236,3.238,86
20181201|2018-10-25 00:00,25,3.238,3.241,3.229,3.23,213
20181201|2018-10-25 00:30,25,3.23,3.236,3.229,3.234,251
20181201|2018-10-25 01:00,25,3.234,3.244,3.234,3.241,270
20181201|2018-10-25 01:30,25,3.24,3.243,3.236,3.238,135
20181201|2018-10-25 02:00,25,3.238,3.242,3.237,3.242,97
20181201|2018-10-25 02:30,25,3.242,3.246,3.231,3.231,360
20181201|2018-10-25 03:00,25,3.232,3.241,3.231,3.24,350
20181201|2018-10-25 03:30,25,3.24,3.255,3.237,3.253,804
20181201|2018-10-25 04:00,25,3.251,3.257,3.245,3.247,385
20181201|2018-10-25 04:30,25,3.248,3.248,3.234,3.24,419
20181201|2018-10-25 05:00,25,3.24,3.243,3.23,3.232,382
20181201|2018-10-25 05:30,25,3.232,3.235,3.223,3.231,558
20181201|2018-10-25 06:00,25,3.232,3.248,3.23,3.245,742
20181201|2018-10-25 06:30,25,3.244,3.258,3.241,3.243,1274
20181201|2018-10-25 07:00,25,3.243,3.267,3.24,3.26,3481
20181201|2018-10-25 07:30,25,3.26,3.268,3.25,3.254,3446
20181201|2018-10-25 08:00,25,3.253,3.265,3.242,3.245,4321
20181201|2018-10-25 08:30,25,3.245,3.251,3.236,3.251,4285
20181201|2018-10-25 09:00,25,3.251,3.255,3.238,3.239,4239
20181201|2018-10-25 09:30,25,3.238,3.27,3.202,3.26,18940
20181201|2018-10-25 10:00,25,3.261,3.286,3.256,3.271,10744
20181201|2018-10-25 10:30,25,3.271,3.273,3.247,3.249,4107
20181201|2018-10-25 11:00,25,3.25,3.26,3.242,3.254,3836
20181201|2018-10-25 11:30,25,3.255,3.268,3.255,3.262,3511
20181201|2018-10-25 12:00,25,3.261,3.272,3.259,3.264,4010
20181201|2018-10-25 12:30,25,3.264,3.276,3.262,3.264,3109
20181201|2018-10-25 13:00,25,3.264,3.267,3.25,3.255,6527
20181201|2018-10-25 13:30,25,3.256,3.256,3.245,3.255,1935
20181201|2018-10-25 14:00,25,3.254,3.256,3.251,3.254,894
20181201|2018-10-25 14:30,25,3.253,3.253,3.226,3.233,2166
20181201|2018-10-25 15:00,25,3.232,3.237,3.224,3.232,1163
20181201|2018-10-25 15:30,25,3.232,3.236,3.221,3.225,674
20181201|2018-10-25 17:00,26,3.228,3.233,3.226,3.227,186
20181201|2018-10-25 17:30,26,3.226,3.232,3.226,3.231,170
20181201|2018-10-25 18:00,26,3.23,3.23,3.219,3.22,263
20181201|2018-10-25 18:30,26,3.22,3.22,3.213,3.213,275
20181201|2018-10-25 19:00,26,3.213,3.217,3.211,3.212,286
20181201|2018-10-25 19:30,26,3.214,3.214,3.212,3.214,99
20181201|2018-10-25 20:00,26,3.214,3.215,3.212,3.215,125
20181201|2018-10-25 20:30,26,3.214,3.215,3.213,3.214,90
20181201|2018-10-25 21:00,26,3.213,3.217,3.213,3.215,105
20181201|2018-10-25 21:30,26,3.215,3.215,3.209,3.21,199
20181201|2018-10-25 22:00,26,3.212,3.214,3.21,3.212,80
20181201|2018-10-25 22:30,26,3.214,3.214,3.209,3.21,87
20181201|2018-10-25 23:00,26,3.211,3.213,3.208,3.211,88
20181201|2018-10-25 23:30,26,3.211,3.213,3.209,3.211,192
20181201|2018-10-26 00:00,26,3.21,3.21,3.196,3.196,857
20181201|2018-10-26 00:30,26,3.196,3.199,3.19,3.193,528
20181201|2018-10-26 01:00,26,3.194,3.194,3.187,3.19,511
20181201|2018-10-26 01:30,26,3.191,3.193,3.184,3.188,667
20181201|2018-10-26 02:00,26,3.188,3.198,3.187,3.198,742
20181201|2018-10-26 02:30,26,3.196,3.213,3.189,3.212,1419
20181201|2018-10-26 03:00,26,3.211,3.222,3.208,3.215,1344
20181201|2018-10-26 03:30,26,3.215,3.215,3.206,3.211,240
20181201|2018-10-26 04:00,26,3.211,3.212,3.202,3.203,368
20181201|2018-10-26 04:30,26,3.204,3.204,3.172,3.175,1682
20181201|2018-10-26 05:00,26,3.175,3.191,3.174,3.189,930
20181201|2018-10-26 05:30,26,3.189,3.204,3.187,3.191,1168
20181201|2018-10-26 06:00,26,3.192,3.204,3.188,3.19,1982
20181201|2018-10-26 06:30,26,3.188,3.198,3.186,3.189,1733
20181201|2018-10-26 07:00,26,3.189,3.2,3.182,3.195,2850
20181201|2018-10-26 07:30,26,3.196,3.212,3.187,3.189,4872
20181201|2018-10-26 08:00,26,3.19,3.194,3.154,3.165,14286
20181201|2018-10-26 08:30,26,3.164,3.174,3.154,3.17,10557
20181201|2018-10-26 09:00,26,3.169,3.171,3.146,3.15,7787
20181201|2018-10-26 09:30,26,3.151,3.168,3.148,3.168,5717
20181201|2018-10-26 10:00,26,3.168,3.179,3.161,3.177,5407
20181201|2018-10-26 10:30,26,3.177,3.2,3.175,3.193,9368
20181201|2018-10-26 11:00,26,3.194,3.204,3.187,3.198,5408
20181201|2018-10-26 11:30,26,3.197,3.218,3.194,3.207,7985
20181201|2018-10-26 12:00,26,3.207,3.235,3.201,3.227,7804
20181201|2018-10-26 12:30,26,3.228,3.23,3.203,3.21,6331
20181201|2018-10-26 13:00,26,3.21,3.227,3.203,3.225,8976
20181201|2018-10-26 13:30,26,3.226,3.24,3.223,3.238,4655
20181201|2018-10-26 14:00,26,3.24,3.242,3.232,3.241,2041
20181201|2018-10-26 14:30,26,3.242,3.25,3.236,3.244,3106
20181201|2018-10-26 15:00,26,3.245,3.247,3.241,3.246,579
20181201|2018-10-26 15:30,26,3.247,3.249,3.243,3.247,412
20181201|2018-10-28 17:00,29,3.187,3.199,3.175,3.193,1867
20181201|2018-10-28 17:30,29,3.192,3.196,3.188,3.193,231
20181201|2018-10-28 18:00,29,3.192,3.197,3.192,3.196,52
20181201|2018-10-28 18:30,29,3.197,3.197,3.189,3.192,59
20181201|2018-10-28 19:00,29,3.191,3.193,3.19,3.191,84
20181201|2018-10-28 19:30,29,3.191,3.193,3.19,3.192,29
20181201|2018-10-28 20:00,29,3.192,3.197,3.192,3.194,78
20181201|2018-10-28 20:30,29,3.194,3.194,3.183,3.188,228
20181201|2018-10-28 21:00,29,3.189,3.19,3.186,3.187,56
20181201|2018-10-28 21:30,29,3.186,3.186,3.176,3.177,209
20181201|2018-10-28 22:00,29,3.177,3.183,3.176,3.183,46
20181201|2018-10-28 22:30,29,3.183,3.183,3.181,3.182,23
20181201|2018-10-28 23:00,29,3.182,3.185,3.181,3.184,60
20181201|2018-10-28 23:30,29,3.184,3.185,3.178,3.181,104
20181201|2018-10-29 00:00,29,3.18,3.185,3.178,3.178,136
20181201|2018-10-29 00:30,29,3.178,3.18,3.176,3.179,101
20181201|2018-10-29 01:00,29,3.179,3.181,3.176,3.177,115
20181201|2018-10-29 01:30,29,3.177,3.186,3.176,3.185,166
20181201|2018-10-29 02:00,29,3.184,3.185,3.18,3.181,99
20181201|2018-10-29 02:30,29,3.182,3.183,3.171,3.173,278
20181201|2018-10-29 03:00,29,3.173,3.175,3.165,3.172,587
20181201|2018-10-29 03:30,29,3.173,3.18,3.166,3.166,342
20181201|2018-10-29 04:00,29,3.166,3.168,3.161,3.162,639
20181201|2018-10-29 04:30,29,3.162,3.164,3.153,3.161,752
20181201|2018-10-29 05:00,29,3.161,3.177,3.16,3.173,516
20181201|2018-10-29 05:30,29,3.174,3.174,3.168,3.17,336
20181201|2018-10-29 06:00,29,3.171,3.171,3.144,3.15,2599
20181201|2018-10-29 06:30,29,3.15,3.172,3.149,3.169,1636
20181201|2018-10-29 07:00,29,3.169,3.175,3.157,3.161,2173
20181201|2018-10-29 07:30,29,3.162,3.163,3.153,3.153,2635
20181201|2018-10-29 08:00,29,3.154,3.165,3.141,3.143,7007
20181201|2018-10-29 08:30,29,3.143,3.153,3.133,3.151,7735
20181201|2018-10-29 09:00,29,3.151,3.161,3.14,3.158,7091
20181201|2018-10-29 09:30,29,3.158,3.169,3.157,3.167,5670
20181201|2018-10-29 10:00,29,3.168,3.192,3.166,3.19,9050
20181201|2018-10-29 10:30,29,3.191,3.196,3.18,3.183,5304
20181201|2018-10-29 11:00,29,3.183,3.186,3.171,3.185,4451
20181201|2018-10-29 11:30,29,3.184,3.186,3.173,3.179,4386
20181201|2018-10-29 12:00,29,3.179,3.181,3.167,3.173,3966
20181201|2018-10-29 12:30,29,3.172,3.186,3.158,3.185,6457
20181201|2018-10-29 13:00,29,3.185,3.2,3.181,3.196,22704
20181201|2018-10-29 13:30,29,3.197,3.203,3.191,3.198,5802
20181201|2018-10-29 14:00,29,3.198,3.201,3.193,3.194,1286
20181201|2018-10-29 14:30,29,3.194,3.196,3.187,3.189,1806
20181201|2018-10-29 15:00,29,3.189,3.19,3.185,3.187,873
20181201|2018-10-29 15:30,29,3.187,3.187,3.182,3.184,342
20181201|2018-10-29 17:00,30,3.184,3.184,3.176,3.184,177
20181201|2018-10-29 17:30,30,3.184,3.184,3.182,3.182,37
20181201|2018-10-29 18:00,30,3.182,3.183,3.18,3.181,86
20181201|2018-10-29 18:30,30,3.181,3.182,3.179,3.179,31
20181201|2018-10-29 19:00,30,3.179,3.179,3.172,3.173,192
20181201|2018-10-29 19:30,30,3.173,3.18,3.172,3.177,275
20181201|2018-10-29 20:00,30,3.177,3.177,3.175,3.176,53
20181201|2018-10-29 20:30,30,3.176,3.178,3.175,3.176,42
20181201|2018-10-29 21:00,30,3.177,3.178,3.172,3.173,193
20181201|2018-10-29 21:30,30,3.173,3.179,3.173,3.178,113
20181201|2018-10-29 22:00,30,3.178,3.18,3.177,3.18,54
20181201|2018-10-29 22:30,30,3.18,3.185,3.18,3.184,101
20181201|2018-10-29 23:00,30,3.184,3.185,3.175,3.181,156
20181201|2018-10-29 23:30,30,3.181,3.186,3.176,3.185,224
20181201|2018-10-30 00:00,30,3.185,3.188,3.184,3.185,215
20181201|2018-10-30 00:30,30,3.185,3.193,3.184,3.192,219
20181201|2018-10-30 01:00,30,3.193,3.196,3.191,3.194,189
20181201|2018-10-30 01:30,30,3.195,3.196,3.188,3.194,113
20181201|2018-10-30 02:00,30,3.194,3.212,3.193,3.201,824
20181201|2018-10-30 02:30,30,3.201,3.207,3.18,3.182,1212
20181201|2018-10-30 03:00,30,3.18,3.187,3.178,3.186,330
20181201|2018-10-30 03:30,30,3.186,3.187,3.174,3.179,263
20181201|2018-10-30 04:00,30,3.18,3.186,3.175,3.183,225
20181201|2018-10-30 04:30,30,3.184,3.185,3.18,3.181,153
20181201|2018-10-30 05:00,30,3.18,3.182,3.174,3.176,444
20181201|2018-10-30 05:30,30,3.175,3.178,3.172,3.174,595
20181201|2018-10-30 06:00,30,3.175,3.19,3.172,3.188,956
20181201|2018-10-30 06:30,30,3.188,3.215,3.185,3.207,2618
20181201|2018-10-30 07:00,30,3.207,3.242,3.205,3.239,6332
20181201|2018-10-30 07:30,30,3.239,3.258,3.233,3.245,8266
20181201|2018-10-30 08:00,30,3.246,3.281,3.239,3.244,16285
20181201|2018-10-30 08:30,30,3.245,3.249,3.222,3.231,9810
20181201|2018-10-30 09:00,30,3.23,3.233,3.211,3.219,5569
20181201|2018-10-30 09:30,30,3.22,3.22,3.184,3.195,11614
20181201|2018-10-30 10:00,30,3.195,3.196,3.182,3.193,5804
20181201|2018-10-30 10:30,30,3.194,3.195,3.178,3.181,3988
20181201|2018-10-30 11:00,30,3.182,3.188,3.178,3.182,3737
20181201|2018-10-30 11:30,30,3.182,3.186,3.173,3.18,5262
20181201|2018-10-30 12:00,30,3.18,3.182,3.166,3.177,6602
20181201|2018-10-30 12:30,30,3.176,3.193,3.174,3.189,5050
20181201|2018-10-30 13:00,30,3.188,3.194,3.185,3.185,6777
20181201|2018-10-30 13:30,30,3.185,3.203,3.183,3.202,3548
20181201|2018-10-30 14:00,30,3.203,3.207,3.2,3.204,1319
20181201|2018-10-30 14:30,30,3.204,3.211,3.203,3.207,1994
20181201|2018-10-30 15:00,30,3.208,3.215,3.205,3.211,956
20181201|2018-10-30 15:30,30,3.212,3.216,3.21,3.214,820
20181201|2018-10-30 17:00,31,3.21,3.214,3.209,3.211,113
20181201|2018-10-30 17:30,31,3.212,3.212,3.209,3.21,51
20181201|2018-10-30 18:00,31,3.21,3.215,3.21,3.213,95
20181201|2018-10-30 18:30,31,3.214,3.217,3.213,3.217,79
20181201|2018-10-30 19:00,31,3.216,3.218,3.216,3.217,79
20181201|2018-10-30 19:30,31,3.218,3.224,3.218,3.224,219
20181201|2018-10-30 20:00,31,3.224,3.224,3.217,3.222,87
20181201|2018-10-30 20:30,31,3.222,3.228,3.219,3.221,213
20181201|2018-10-30 21:00,31,3.222,3.227,3.221,3.226,75
20181201|2018-10-30 21:30,31,3.227,3.23,3.225,3.225,52
20181201|2018-10-30 22:00,31,3.225,3.234,3.225,3.23,116
20181201|2018-10-30 22:30,31,3.231,3.233,3.227,3.227,65
20181201|2018-10-30 23:00,31,3.229,3.231,3.227,3.23,69
20181201|2018-10-30 23:30,31,3.231,3.238,3.229,3.232,247
20181201|2018-10-31 00:00,31,3.233,3.238,3.231,3.234,111
20181201|2018-10-31 00:30,31,3.235,3.237,3.229,3.231,123
20181201|2018-10-31 01:00,31,3.232,3.235,3.231,3.233,72
20181201|2018-10-31 01:30,31,3.232,3.247,3.231,3.245,355
20181201|2018-10-31 02:00,31,3.245,3.246,3.24,3.246,424
20181201|2018-10-31 02:30,31,3.246,3.246,3.217,3.217,979
20181201|2018-10-31 03:00,31,3.217,3.23,3.217,3.229,380
20181201|2018-10-31 03:30,31,3.228,3.231,3.222,3.227,264
20181201|2018-10-31 04:00,31,3.227,3.234,3.224,3.229,256
20181201|2018-10-31 04:30,31,3.23,3.231,3.225,3.227,202
20181201|2018-10-31 05:00,31,3.227,3.229,3.216,3.222,465
20181201|2018-10-31 05:30,31,3.222,3.227,3.216,3.224,355
20181201|2018-10-31 06:00,31,3.224,3.248,3.224,3.234,1880
20181201|2018-10-31 06:30,31,3.234,3.244,3.217,3.219,2071
20181201|2018-10-31 07:00,31,3.22,3.265,3.209,3.255,10918
20181201|2018-10-31 07:30,31,3.253,3.261,3.234,3.236,8136
20181201|2018-10-31 08:00,31,3.236,3.242,3.219,3.239,9833
20181201|2018-10-31 08:30,31,3.239,3.247,3.219,3.222,6818
20181201|2018-10-31 09:00,31,3.222,3.235,3.207,3.232,9333
20181201|2018-10-31 09:30,31,3.232,3.243,3.227,3.24,4923
20181201|2018-10-31 10:00,31,3.241,3.243,3.235,3.24,2716
20181201|2018-10-31 10:30,31,3.241,3.244,3.235,3.235,3609
20181201|2018-10-31 11:00,31,3.236,3.254,3.231,3.25,5574
20181201|2018-10-31 11:30,31,3.251,3.27,3.249,3.26,14397
20181201|2018-10-31 12:00,31,3.26,3.275,3.256,3.258,8905
20181201|2018-10-31 12:30,31,3.258,3.26,3.248,3.249,4948
20181201|2018-10-31 13:00,31,3.249,3.264,3.244,3.261,12003
20181201|2018-10-31 13:30,31,3.262,3.279,3.256,3.279,5084
20181201|2018-10-31 14:00,31,3.279,3.29,3.277,3.283,3084
20181201|2018-10-31 14:30,31,3.283,3.294,3.28,3.284,3190
20181201|2018-10-31 15:00,31,3.284,3.285,3.276,3.282,558
20181201|2018-10-31 15:30,31,3.282,3.284,3.28,3.284,512
20181201|2018-10-31 17:00,1,3.284,3.285,3.276,3.279,190
20181201|2018-10-31 17:30,1,3.279,3.285,3.278,3.279,108
20181201|2018-10-31 18:00,1,3.279,3.281,3.279,3.279,23
20181201|2018-10-31 18:30,1,3.28,3.281,3.271,3.271,193
20181201|2018-10-31 19:00,1,3.271,3.275,3.269,3.272,219
20181201|2018-10-31 19:30,1,3.272,3.276,3.271,3.276,82
20181201|2018-10-31 20:00,1,3.275,3.278,3.273,3.274,131
20181201|2018-10-31 20:30,1,3.275,3.276,3.274,3.274,50
20181201|2018-10-31 21:00,1,3.275,3.281,3.274,3.279,102
20181201|2018-10-31 21:30,1,3.279,3.288,3.278,3.283,140
20181201|2018-10-31 22:00,1,3.284,3.288,3.283,3.285,85
20181201|2018-10-31 22:30,1,3.284,3.284,3.28,3.28,67
20181201|2018-10-31 23:00,1,3.28,3.28,3.269,3.27,209
20181201|2018-10-31 23:30,1,3.271,3.271,3.264,3.267,370
20181201|2018-11-01 00:00,1,3.268,3.276,3.267,3.272,241
20181201|2018-11-01 00:30,1,3.273,3.273,3.266,3.267,114
20181201|2018-11-01 01:00,1,3.268,3.275,3.267,3.272,99
20181201|2018-11-01 01:30,1,3.271,3.281,3.271,3.281,98
20181201|2018-11-01 02:00,1,3.28,3.281,3.27,3.28,264
20181201|2018-11-01 02:30,1,3.28,3.28,3.273,3.273,182
20181201|2018-11-01 03:00,1,3.273,3.277,3.272,3.276,127
20181201|2018-11-01 03:30,1,3.277,3.293,3.276,3.288,716
20181201|2018-11-01 04:00,1,3.288,3.289,3.272,3.277,649
20181201|2018-11-01 04:30,1,3.277,3.284,3.275,3.276,268
20181201|2018-11-01 05:00,1,3.275,3.282,3.274,3.28,261
20181201|2018-11-01 05:30,1,3.281,3.293,3.281,3.29,545
20181201|2018-11-01 06:00,1,3.29,3.297,3.286,3.29,1258
20181201|2018-11-01 06:30,1,3.29,3.31,3.28,3.305,1952
20181201|2018-11-01 07:00,1,3.305,3.318,3.296,3.298,3799
20181201|2018-11-01 07:30,1,3.298,3.305,3.277,3.278,5158
20181201|2018-11-01 08:00,1,3.277,3.282,3.265,3.276,6901
20181201|2018-11-01 08:30,1,3.276,3.291,3.27,3.286,5616
20181201|2018-11-01 09:00,1,3.286,3.292,3.273,3.276,5149
20181201|2018-11-01 09:30,1,3.276,3.295,3.245,3.254,17852
20181201|2018-11-01 10:00,1,3.255,3.255,3.231,3.243,10321
20181201|2018-11-01 10:30,1,3.243,3.246,3.23,3.242,5268
20181201|2018-11-01 11:00,1,3.242,3.261,3.241,3.258,6723
20181201|2018-11-01 11:30,1,3.258,3.26,3.216,3.228,11848
20181201|2018-11-01 12:00,1,3.228,3.251,3.224,3.25,9042
20181201|2018-11-01 12:30,1,3.249,3.265,3.24,3.263,4991
20181201|2018-11-01 13:00,1,3.263,3.265,3.23,3.231,10995
20181201|2018-11-01 13:30,1,3.231,3.239,3.226,3.227,3447
20181201|2018-11-01 14:00,1,3.227,3.238,3.216,3.237,2050
20181201|2018-11-01 14:30,1,3.237,3.248,3.231,3.247,2406
20181201|2018-11-01 15:00,1,3.247,3.25,3.238,3.246,1243
20181201|2018-11-01 15:30,1,3.245,3.246,3.238,3.239,453
20181201|2018-11-01 17:00,2,3.239,3.244,3.239,3.241,202
20181201|2018-11-01 17:30,2,3.241,3.242,3.239,3.241,42
20181201|2018-11-01 18:00,2,3.24,3.242,3.24,3.242,99
20181201|2018-11-01 18:30,2,3.242,3.242,3.241,3.241,22
20181201|2018-11-01 19:00,2,3.241,3.243,3.239,3.243,69
20181201|2018-11-01 19:30,2,3.243,3.245,3.243,3.244,59
20181201|2018-11-01 20:00,2,3.244,3.246,3.243,3.245,30
20181201|2018-11-01 20:30,2,3.245,3.245,3.237,3.243,87
20181201|2018-11-01 21:00,2,3.241,3.241,3.239,3.24,30
20181201|2018-11-01 21:30,2,3.24,3.24,3.233,3.234,59
20181201|2018-11-01 22:00,2,3.235,3.236,3.231,3.236,97
20181201|2018-11-01 22:30,2,3.235,3.236,3.233,3.233,38
20181201|2018-11-01 23:00,2,3.232,3.236,3.232,3.233,27
20181201|2018-11-01 23:30,2,3.234,3.242,3.234,3.241,122
20181201|2018-11-02 00:00,2,3.242,3.243,3.234,3.237,256
20181201|2018-11-02 00:30,2,3.236,3.242,3.234,3.241,220
20181201|2018-11-02 01:00,2,3.241,3.242,3.235,3.241,140
20181201|2018-11-02 01:30,2,3.242,3.242,3.239,3.242,83
20181201|2018-11-02 02:00,2,3.241,3.241,3.234,3.238,245
20181201|2018-11-02 02:30,2,3.237,3.242,3.211,3.217,1816
20181201|2018-11-02 03:00,2,3.217,3.222,3.187,3.19,1883
20181201|2018-11-02 03:30,2,3.19,3.2,3.188,3.192,659
20181201|2018-11-02 04:00,2,3.192,3.2,3.191,3.195,442
20181201|2018-11-02 04:30,2,3.195,3.197,3.186,3.192,645
20181201|2018-11-02 05:00,2,3.191,3.193,3.183,3.187,1080
20181201|2018-11-02 05:30,2,3.187,3.193,3.185,3.191,576
20181201|2018-11-02 06:00,2,3.191,3.196,3.185,3.194,1122
20181201|2018-11-02 06:30,2,3.194,3.202,3.177,3.183,2737
20181201|2018-11-02 07:00,2,3.184,3.197,3.175,3.188,5159
20181201|2018-11-02 07:30,2,3.188,3.195,3.176,3.185,3976
20181201|2018-11-02 08:00,2,3.185,3.185,3.166,3.184,9670
20181201|2018-11-02 08:30,2,3.184,3.208,3.182,3.203,7828
20181201|2018-11-02 09:00,2,3.203,3.215,3.196,3.202,6069
20181201|2018-11-02 09:30,2,3.202,3.202,3.192,3.2,4977
20181201|2018-11-02 10:00,2,3.201,3.201,3.191,3.195,2874
20181201|2018-11-02 10:30,2,3.195,3.21,3.193,3.207,3365
20181201|2018-11-02 11:00,2,3.207,3.241,3.207,3.24,7426
20181201|2018-11-02 11:30,2,3.239,3.248,3.232,3.244,6285
20181201|2018-11-02 12:00,2,3.244,3.292,3.239,3.279,13241
20181201|2018-11-02 12:30,2,3.28,3.313,3.276,3.3,12514
20181201|2018-11-02 13:00,2,3.3,3.307,3.28,3.289,15512
20181201|2018-11-02 13:30,2,3.29,3.297,3.277,3.292,5610
20181201|2018-11-02 14:00,2,3.293,3.301,3.29,3.297,1644
20181201|2018-11-02 14:30,2,3.297,3.301,3.288,3.29,1981
20181201|2018-11-02 15:00,2,3.291,3.295,3.29,3.293,751
20181201|2018-11-02 15:30,2,3.294,3.297,3.293,3.296,565
20181201|2018-11-04 17:00,5,3.471,3.511,3.461,3.497,7115
20181201|2018-11-04 17:30,5,3.495,3.498,3.456,3.457,2486
20181201|2018-11-04 18:00,5,3.458,3.472,3.453,3.464,824
20181201|2018-11-04 18:30,5,3.465,3.468,3.46,3.466,423
20181201|2018-11-04 19:00,5,3.466,3.466,3.457,3.461,631
20181201|2018-11-04 19:30,5,3.462,3.466,3.456,3.457,466
20181201|2018-11-04 20:00,5,3.458,3.459,3.451,3.453,322
20181201|2018-11-04 20:30,5,3.455,3.458,3.451,3.451,261
20181201|2018-11-04 21:00,5,3.451,3.456,3.443,3.443,618
20181201|2018-11-04 21:30,5,3.443,3.452,3.442,3.444,381
20181201|2018-11-04 22:00,5,3.444,3.45,3.443,3.448,181
20181201|2018-11-04 22:30,5,3.448,3.449,3.44,3.445,483
20181201|2018-11-04 23:00,5,3.443,3.448,3.44,3.442,375
20181201|2018-11-04 23:30,5,3.441,3.448,3.437,3.444,491
20181201|2018-11-05 00:00,5,3.443,3.448,3.442,3.447,189
20181201|2018-11-05 00:30,5,3.447,3.453,3.444,3.452,276
20181201|2018-11-05 01:00,5,3.452,3.467,3.452,3.465,930
20181201|2018-11-05 01:30,5,3.465,3.484,3.462,3.478,1727
20181201|2018-11-05 02:00,5,3.477,3.48,3.461,3.462,902
20181201|2018-11-05 02:30,5,3.462,3.471,3.455,3.458,1013
20181201|2018-11-05 03:00,5,3.457,3.458,3.444,3.454,938
20181201|2018-11-05 03:30,5,3.454,3.463,3.452,3.462,527
20181201|2018-11-05 04:00,5,3.462,3.462,3.455,3.458,457
20181201|2018-11-05 04:30,5,3.458,3.476,3.458,3.475,1137
20181201|2018-11-05 05:00,5,3.474,3.478,3.469,3.475,880
20181201|2018-11-05 05:30,5,3.475,3.489,3.473,3.481,1388
20181201|2018-11-05 06:00,5,3.481,3.487,3.474,3.484,2030
20181201|2018-11-05 06:30,5,3.483,3.534,3.481,3.513,6521
20181201|2018-11-05 07:00,5,3.513,3.57,3.513,3.546,13374
20181201|2018-11-05 07:30,5,3.546,3.557,3.527,3.535,10534
20181201|2018-11-05 08:00,5,3.536,3.549,3.526,3.537,14110
20181201|2018-11-05 08:30,5,3.537,3.538,3.504,3.522,17735
20181201|2018-11-05 09:00,5,3.521,3.527,3.509,3.522,8388
20181201|2018-11-05 09:30,5,3.522,3.54,3.521,3.534,7371
20181201|2018-11-05 10:00,5,3.534,3.54,3.518,3.539,10599
20181201|2018-11-05 10:30,5,3.54,3.556,3.537,3.549,15478
20181201|2018-11-05 11:00,5,3.548,3.55,3.491,3.508,19012
20181201|2018-11-05 11:30,5,3.507,3.535,3.506,3.531,8350
20181201|2018-11-05 12:00,5,3.531,3.545,3.512,3.529,13363
20181201|2018-11-05 12:30,5,3.528,3.55,3.52,3.547,10467
20181201|2018-11-05 13:00,5,3.548,3.576,3.54,3.57,35807
20181201|2018-11-05 13:30,5,3.57,3.576,3.556,3.557,6760
20181201|2018-11-05 14:00,5,3.557,3.561,3.553,3.557,1809
20181201|2018-11-05 14:30,5,3.558,3.56,3.553,3.558,1581
20181201|2018-11-05 15:00,5,3.558,3.559,3.552,3.555,567
20181201|2018-11-05 15:30,5,3.556,3.559,3.553,3.558,812
20181201|2018-11-05 17:00,6,3.549,3.551,3.542,3.542,586
20181201|2018-11-05 17:30,6,3.542,3.55,3.541,3.547,171
20181201|2018-11-05 18:00,6,3.547,3.55,3.543,3.547,130
20181201|2018-11-05 18:30,6,3.548,3.55,3.545,3.549,150
20181201|2018-11-05 19:00,6,3.549,3.549,3.543,3.545,125
20181201|2018-11-05 19:30,6,3.545,3.546,3.542,3.542,71
20181201|2018-11-05 20:00,6,3.542,3.545,3.542,3.545,74
20181201|2018-11-05 20:30,6,3.545,3.547,3.544,3.545,48
20181201|2018-11-05 21:00,6,3.545,3.546,3.541,3.541,61
20181201|2018-11-05 21:30,6,3.541,3.542,3.535,3.536,185
20181201|2018-11-05 22:00,6,3.537,3.545,3.537,3.542,146
20181201|2018-11-05 22:30,6,3.542,3.544,3.537,3.543,135
20181201|2018-11-05 23:00,6,3.543,3.55,3.541,3.542,167
20181201|2018-11-05 23:30,6,3.542,3.542,3.537,3.539,167
20181201|2018-11-06 00:00,6,3.538,3.539,3.534,3.536,189
20181201|2018-11-06 00:30,6,3.535,3.545,3.535,3.542,149
20181201|2018-11-06 01:00,6,3.543,3.544,3.536,3.538,260
20181201|2018-11-06 01:30,6,3.538,3.542,3.521,3.528,1275
20181201|2018-11-06 02:00,6,3.528,3.531,3.521,3.523,869
20181201|2018-11-06 02:30,6,3.523,3.524,3.514,3.516,1200
20181201|2018-11-06 03:00,6,3.517,3.522,3.516,3.52,559
20181201|2018-11-06 03:30,6,3.52,3.522,3.517,3.519,488
20181201|2018-11-06 04:00,6,3.519,3.522,3.516,3.521,317
20181201|2018-11-06 04:30,6,3.522,3.534,3.519,3.529,604
20181201|2018-11-06 05:00,6,3.529,3.534,3.519,3.522,803
20181201|2018-11-06 05:30,6,3.522,3.534,3.519,3.527,715
20181201|2018-11-06 06:00,6,3.527,3.547,3.526,3.547,1610
20181201|2018-11-06 06:30,6,3.546,3.546,3.515,3.517,2044
20181201|2018-11-06 07:00,6,3.517,3.559,3.517,3.55,5760
20181201|2018-11-06 07:30,6,3.55,3.554,3.532,3.539,6272
20181201|2018-11-06 08:00,6,3.539,3.568,3.538,3.564,10727
20181201|2018-11-06 08:30,6,3.564,3.567,3.544,3.562,7897
20181201|2018-11-06 09:00,6,3.563,3.566,3.553,3.553,4942
20181201|2018-11-06 09:30,6,3.553,3.581,3.552,3.571,9870
20181201|2018-11-06 10:00,6,3.571,3.579,3.554,3.559,8119
20181201|2018-11-06 10:30,6,3.559,3.562,3.539,3.55,9316
20181201|2018-11-06 11:00,6,3.549,3.559,3.533,3.534,8057
20181201|2018-11-06 11:30,6,3.534,3.563,3.531,3.545,5380
20181201|2018-11-06 12:00,6,3.545,3.551,3.533,3.549,4221
20181201|2018-11-06 12:30,6,3.549,3.552,3.539,3.547,4193
20181201|2018-11-06 13:00,6,3.547,3.559,3.537,3.555,9309
20181201|2018-11-06 13:30,6,3.554,3.565,3.539,3.54,5199
20181201|2018-11-06 14:00,6,3.539,3.545,3.535,3.542,2314
20181201|2018-11-06 14:30,6,3.542,3.545,3.538,3.539,1367
20181201|2018-11-06 15:00,6,3.54,3.54,3.532,3.533,781
20181201|2018-11-06 15:30,6,3.533,3.535,3.53,3.533,629
20181201|2018-11-06 17:00,7,3.541,3.543,3.536,3.536,85
20181201|2018-11-06 17:30,7,3.536,3.538,3.531,3.532,273
20181201|2018-11-06 18:00,7,3.532,3.533,3.524,3.528,271
20181201|2018-11-06 18:30,7,3.53,3.535,3.528,3.532,125
20181201|2018-11-06 19:00,7,3.532,3.535,3.529,3.529,92
20181201|2018-11-06 19:30,7,3.528,3.53,3.527,3.529,74
20181201|2018-11-06 20:00,7,3.527,3.53,3.527,3.529,80
20181201|2018-11-06 20:30,7,3.53,3.53,3.529,3.529,41
20181201|2018-11-06 21:00,7,3.53,3.53,3.526,3.529,39
20181201|2018-11-06 21:30,7,3.528,3.529,3.525,3.525,49
20181201|2018-11-06 22:00,7,3.526,3.528,3.522,3.523,78
20181201|2018-11-06 22:30,7,3.524,3.525,3.522,3.522,51
20181201|2018-11-06 23:00,7,3.523,3.527,3.521,3.525,157
20181201|2018-11-06 23:30,7,3.525,3.531,3.525,3.527,167
20181201|2018-11-07 00:00,7,3.528,3.53,3.527,3.53,71
20181201|2018-11-07 00:30,7,3.53,3.532,3.529,3.53,131
20181201|2018-11-07 01:00,7,3.531,3.533,3.527,3.527,157
20181201|2018-11-07 01:30,7,3.528,3.53,3.491,3.514,1611
20181201|2018-11-07 02:00,7,3.514,3.527,3.514,3.516,633
20181201|2018-11-07 02:30,7,3.515,3.529,3.515,3.527,374
20181201|2018-11-07 03:00,7,3.526,3.548,3.525,3.534,803
20181201|2018-11-07 03:30,7,3.535,3.544,3.534,3.539,231
20181201|2018-11-07 04:00,7,3.539,3.546,3.532,3.536,443
20181201|2018-11-07 04:30,7,3.536,3.537,3.527,3.535,368
20181201|2018-11-07 05:00,7,3.534,3.552,3.529,3.539,680
20181201|2018-11-07 05:30,7,3.539,3.553,3.539,3.546,468
20181201|2018-11-07 06:00,7,3.546,3.546,3.518,3.539,1330
20181201|2018-11-07 06:30,7,3.539,3.559,3.539,3.553,2580
20181201|2018-11-07 07:00,7,3.554,3.558,3.531,3.537,4369
20181201|2018-11-07 07:30,7,3.538,3.539,3.486,3.507,10065
20181201|2018-11-07 08:00,7,3.507,3.546,3.498,3.53,11618
20181201|2018-11-07 08:30,7,3.53,3.534,3.508,3.511,6366
20181201|2018-11-07 09:00,7,3.51,3.526,3.495,3.524,5887
20181201|2018-11-07 09:30,7,3.524,3.528,3.514,3.522,4016
20181201|2018-11-07 10:00,7,3.521,3.524,3.501,3.512,6205
20181201|2018-11-07 10:30,7,3.512,3.52,3.492,3.516,9488
20181201|2018-11-07 11:00,7,3.516,3.545,3.515,3.54,10648
20181201|2018-11-07 11:30,7,3.541,3.552,3.537,3.545,5705
20181201|2018-11-07 12:00,7,3.546,3.55,3.534,3.539,3102
20181201|2018-11-07 12:30,7,3.539,3.541,3.527,3.538,5041
20181201|2018-11-07 13:00,7,3.538,3.56,3.531,3.551,12031
20181201|2018-11-07 13:30,7,3.551,3.553,3.531,3.532,7060
20181201|2018-11-07 14:00,7,3.534,3.538,3.53,3.535,1181
20181201|2018-11-07 14:30,7,3.535,3.536,3.525,3.527,1213
20181201|2018-11-07 15:00,7,3.527,3.53,3.526,3.529,482
20181201|2018-11-07 15:30,7,3.529,3.533,3.527,3.531,380
20181201|2018-11-07 17:00,8,3.53,3.533,3.53,3.533,131
20181201|2018-11-07 17:30,8,3.532,3.539,3.53,3.535,190
20181201|2018-11-07 18:00,8,3.535,3.536,3.535,3.535,50
20181201|2018-11-07 18:30,8,3.536,3.537,3.535,3.535,27
20181201|2018-11-07 19:00,8,3.536,3.537,3.534,3.535,45
20181201|2018-11-07 19:30,8,3.535,3.536,3.534,3.534,70
20181201|2018-11-07 20:00,8,3.535,3.536,3.53,3.53,83
20181201|2018-11-07 20:30,8,3.53,3.532,3.53,3.53,29
20181201|2018-11-07 21:00,8,3.531,3.531,3.53,3.53,62
20181201|2018-11-07 21:30,8,3.53,3.531,3.52,3.522,164
20181201|2018-11-07 22:00,8,3.522,3.529,3.522,3.527,74
20181201|2018-11-07 22:30,8,3.526,3.531,3.525,3.53,43
20181201|2018-11-07 23:00,8,3.529,3.529,3.509,3.513,338
20181201|2018-11-07 23:30,8,3.513,3.52,3.509,3.52,200
20181201|2018-11-08 00:00,8,3.521,3.521,3.514,3.515,100
20181201|2018-11-08 00:30,8,3.515,3.521,3.512,3.518,110
20181201|2018-11-08 01:00,8,3.517,3.519,3.515,3.516,156
20181201|2018-11-08 01:30,8,3.516,3.516,3.493,3.511,1232
20181201|2018-11-08 02:00,8,3.511,3.516,3.509,3.512,394
20181201|2018-11-08 02:30,8,3.512,3.525,3.512,3.523,304
20181201|2018-11-08 03:00,8,3.523,3.525,3.516,3.523,116
20181201|2018-11-08 03:30,8,3.522,3.524,3.512,3.514,194
20181201|2018-11-08 04:00,8,3.513,3.515,3.503,3.506,324
20181201|2018-11-08 04:30,8,3.506,3.509,3.502,3.505,253
20181201|2018-11-08 05:00,8,3.505,3.507,3.498,3.5,443
20181201|2018-11-08 05:30,8,3.501,3.514,3.495,3.51,700
20181201|2018-11-08 06:00,8,3.511,3.518,3.502,3.506,1052
20181201|2018-11-08 06:30,8,3.505,3.52,3.498,3.52,1541
20181201|2018-11-08 07:00,8,3.52,3.522,3.51,3.517,2145
20181201|2018-11-08 07:30,8,3.516,3.548,3.512,3.544,5170
20181201|2018-11-08 08:00,8,3.544,3.556,3.54,3.542,7743
20181201|2018-11-08 08:30,8,3.543,3.561,3.539,3.544,6610
20181201|2018-11-08 09:00,8,3.544,3.556,3.537,3.539,5598
20181201|2018-11-08 09:30,8,3.538,3.538,3.503,3.522,17102
20181201|2018-11-08 10:00,8,3.521,3.528,3.511,3.515,5827
20181201|2018-11-08 10:30,8,3.514,3.532,3.512,3.526,5456
20181201|2018-11-08 11:00,8,3.526,3.539,3.517,3.532,5893
20181201|2018-11-08 11:30,8,3.533,3.549,3.529,3.541,3989
20181201|2018-11-08 12:00,8,3.541,3.541,3.528,3.531,3884
20181201|2018-11-08 12:30,8,3.531,3.568,3.523,3.554,8353
20181201|2018-11-08 13:00,8,3.555,3.562,3.537,3.538,7922
20181201|2018-11-08 13:30,8,3.538,3.555,3.536,3.552,5793
20181201|2018-11-08 14:00,8,3.552,3.557,3.55,3.553,1654
20181201|2018-11-08 14:30,8,3.553,3.561,3.552,3.56,986
20181201|2018-11-08 15:00,8,3.56,3.561,3.558,3.559,311
20181201|2018-11-08 15:30,8,3.558,3.563,3.558,3.558,492
20181201|2018-11-08 17:00,9,3.555,3.557,3.552,3.557,196
20181201|2018-11-08 17:30,9,3.557,3.559,3.554,3.556,102
20181201|2018-11-08 18:00,9,3.556,3.556,3.553,3.555,57
20181201|2018-11-08 18:30,9,3.554,3.561,3.554,3.56,212
20181201|2018-11-08 19:00,9,3.56,3.567,3.56,3.562,297
20181201|2018-11-08 19:30,9,3.561,3.563,3.558,3.561,98
20181201|2018-11-08 20:00,9,3.56,3.561,3.556,3.556,109
20181201|2018-11-08 20:30,9,3.556,3.557,3.553,3.553,117
20181201|2018-11-08 21:00,9,3.553,3.559,3.553,3.559,77
20181201|2018-11-08 21:30,9,3.559,3.56,3.557,3.559,51
20181201|2018-11-08 22:00,9,3.559,3.56,3.556,3.558,38
20181201|2018-11-08 22:30,9,3.558,3.559,3.554,3.555,106
20181201|2018-11-08 23:00,9,3.555,3.56,3.554,3.559,69
20181201|2018-11-08 23:30,9,3.559,3.6,3.558,3.584,2191
20181201|2018-11-09 00:00,9,3.584,3.585,3.577,3.578,361
20181201|2018-11-09 00:30,9,3.578,3.583,3.576,3.581,183
20181201|2018-11-09 01:00,9,3.581,3.595,3.58,3.587,520
20181201|2018-11-09 01:30,9,3.587,3.59,3.577,3.586,322
20181201|2018-11-09 02:00,9,3.588,3.594,3.581,3.586,331
20181201|2018-11-09 02:30,9,3.584,3.593,3.579,3.591,212
20181201|2018-11-09 03:00,9,3.589,3.593,3.584,3.591,215
20181201|2018-11-09 03:30,9,3.591,3.593,3.582,3.584,243
20181201|2018-11-09 04:00,9,3.584,3.585,3.578,3.58,173
20181201|2018-11-09 04:30,9,3.58,3.585,3.569,3.58,705
20181201|2018-11-09 05:00,9,3.58,3.597,3.58,3.591,717
20181201|2018-11-09 05:30,9,3.591,3.597,3.59,3.596,382
20181201|2018-11-09 06:00,9,3.596,3.618,3.596,3.609,2387
20181201|2018-11-09 06:30,9,3.609,3.651,3.609,3.644,5133
20181201|2018-11-09 07:00,9,3.643,3.68,3.64,3.677,9278
20181201|2018-11-09 07:30,9,3.677,3.681,3.657,3.664,9760
20181201|2018-11-09 08:00,9,3.663,3.677,3.65,3.672,10050
20181201|2018-11-09 08:30,9,3.672,3.707,3.671,3.704,14605
20181201|2018-11-09 09:00,9,3.704,3.741,3.704,3.741,17007
20181201|2018-11-09 09:30,9,3.741,3.812,3.733,3.807,20308
20181201|2018-11-09 10:00,9,3.808,3.824,3.757,3.778,24195
20181201|2018-11-09 10:30,9,3.777,3.789,3.757,3.769,11659
20181201|2018-11-09 11:00,9,3.768,3.783,3.743,3.753,13105
20181201|2018-11-09 11:30,9,3.753,3.781,3.737,3.738,9596
20181201|2018-11-09 12:00,9,3.738,3.764,3.736,3.746,6894
20181201|2018-11-09 12:30,9,3.747,3.747,3.693,3.703,13101
20181201|2018-11-09 13:00,9,3.702,3.732,3.701,3.713,20870
20181201|2018-11-09 13:30,9,3.713,3.725,3.704,3.723,6828
20181201|2018-11-09 14:00,9,3.723,3.73,3.722,3.725,1829
20181201|2018-11-09 14:30,9,3.725,3.728,3.719,3.719,1391
20181201|2018-11-09 15:00,9,3.719,3.723,3.713,3.723,892
20181201|2018-11-09 15:30,9,3.722,3.73,3.717,3.724,714
20181201|2018-11-11 17:00,12,3.745,3.764,3.745,3.764,1197
20181201|2018-11-11 17:30,12,3.763,3.79,3.761,3.786,1127
20181201|2018-11-11 18:00,12,3.787,3.788,3.767,3.774,550
20181201|2018-11-11 18:30,12,3.774,3.778,3.767,3.77,174
20181201|2018-11-11 19:00,12,3.769,3.77,3.764,3.767,184
20181201|2018-11-11 19:30,12,3.767,3.775,3.766,3.775,205
20181201|2018-11-11 20:00,12,3.773,3.774,3.768,3.769,156
20181201|2018-11-11 20:30,12,3.769,3.771,3.765,3.766,90
20181201|2018-11-11 21:00,12,3.767,3.793,3.766,3.792,626
20181201|2018-11-11 21:30,12,3.793,3.794,3.789,3.792,484
20181201|2018-11-11 22:00,12,3.792,3.8,3.785,3.787,584
20181201|2018-11-11 22:30,12,3.787,3.8,3.786,3.798,498
20181201|2018-11-11 23:00,12,3.799,3.8,3.79,3.798,283
20181201|2018-11-11 23:30,12,3.798,3.799,3.786,3.788,383
20181201|2018-11-12 00:00,12,3.788,3.788,3.772,3.78,574
20181201|2018-11-12 00:30,12,3.779,3.779,3.772,3.773,274
20181201|2018-11-12 01:00,12,3.773,3.798,3.765,3.797,785
20181201|2018-11-12 01:30,12,3.795,3.808,3.771,3.8,1663
20181201|2018-11-12 02:00,12,3.801,3.808,3.795,3.801,1001
20181201|2018-11-12 02:30,12,3.801,3.806,3.793,3.801,833
20181201|2018-11-12 03:00,12,3.801,3.801,3.787,3.792,486
20181201|2018-11-12 03:30,12,3.792,3.793,3.787,3.788,244
20181201|2018-11-12 04:00,12,3.788,3.79,3.784,3.79,368
20181201|2018-11-12 04:30,12,3.79,3.81,3.787,3.793,1346
20181201|2018-11-12 05:00,12,3.794,3.812,3.792,3.804,1096
20181201|2018-11-12 05:30,12,3.803,3.854,3.803,3.851,2897
20181201|2018-11-12 06:00,12,3.851,3.869,3.839,3.864,2048
20181201|2018-11-12 06:30,12,3.864,3.907,3.864,3.889,5061
20181201|2018-11-12 07:00,12,3.89,3.893,3.857,3.861,8232
20181201|2018-11-12 07:30,12,3.861,3.866,3.821,3.833,8059
20181201|2018-11-12 08:00,12,3.833,3.834,3.76,3.788,19445
20181201|2018-11-12 08:30,12,3.788,3.8,3.764,3.786,12313
20181201|2018-11-12 09:00,12,3.787,3.794,3.78,3.782,6019
20181201|2018-11-12 09:30,12,3.782,3.819,3.78,3.795,10092
20181201|2018-11-12 10:00,12,3.796,3.825,3.795,3.803,7345
20181201|2018-11-12 10:30,12,3.804,3.807,3.779,3.79,5905
20181201|2018-11-12 11:00,12,3.79,3.793,3.735,3.768,10280
20181201|2018-11-12 11:30,12,3.767,3.781,3.762,3.774,4211
20181201|2018-11-12 12:00,12,3.774,3.787,3.771,3.774,3185
20181201|2018-11-12 12:30,12,3.774,3.805,3.756,3.763,6510
20181201|2018-11-12 13:00,12,3.764,3.791,3.751,3.787,12890
20181201|2018-11-12 13:30,12,3.787,3.822,3.786,3.818,6882
20181201|2018-11-12 14:00,12,3.819,3.865,3.819,3.838,5921
20181201|2018-11-12 14:30,12,3.838,3.881,3.838,3.881,4120
20181201|2018-11-12 15:00,12,3.88,3.95,3.879,3.922,6945
20181201|2018-11-12 15:30,12,3.923,3.954,3.916,3.935,3221
20181201|2018-11-12 17:00,13,3.934,3.938,3.909,3.915,816
20181201|2018-11-12 17:30,13,3.912,3.921,3.911,3.917,159
20181201|2018-11-12 18:00,13,3.917,3.917,3.908,3.91,319
20181201|2018-11-12 18:30,13,3.91,3.91,3.902,3.905,271
20181201|2018-11-12 19:00,13,3.905,3.918,3.904,3.913,407
20181201|2018-11-12 19:30,13,3.913,3.941,3.908,3.93,472
20181201|2018-11-12 20:00,13,3.93,3.931,3.921,3.923,191
20181201|2018-11-12 20:30,13,3.921,3.931,3.921,3.931,180
20181201|2018-11-12 21:00,13,3.931,3.948,3.927,3.933,302
20181201|2018-11-12 21:30,13,3.931,3.932,3.92,3.923,319
20181201|2018-11-12 22:00,13,3.922,3.928,3.921,3.928,75
20181201|2018-11-12 22:30,13,3.927,3.927,3.917,3.922,116
20181201|2018-11-12 23:00,13,3.922,3.941,3.919,3.935,359
20181201|2018-11-12 23:30,13,3.935,3.941,3.929,3.935,250
20181201|2018-11-13 00:00,13,3.937,3.94,3.934,3.94,87
20181201|2018-11-13 00:30,13,3.94,3.959,3.938,3.95,654
20181201|2018-11-13 01:00,13,3.95,3.957,3.918,3.932,935
20181201|2018-11-13 01:30,13,3.932,3.972,3.929,3.962,1387
20181201|2018-11-13 02:00,13,3.96,3.96,3.934,3.946,882
20181201|2018-11-13 02:30,13,3.946,3.963,3.943,3.957,848
20181201|2018-11-13 03:00,13,3.957,3.962,3.949,3.956,410
20181201|2018-11-13 03:30,13,3.957,3.974,3.949,3.972,667
20181201|2018-11-13 04:00,13,3.973,3.994,3.965,3.991,1352
20181201|2018-11-13 04:30,13,3.991,3.993,3.977,3.984,936
20181201|2018-11-13 05:00,13,3.984,4.006,3.983,4.001,1514
20181201|2018-11-13 05:30,13,4.001,4.021,4,4.008,2351
20181201|2018-11-13 06:00,13,4.008,4.04,3.977,4.037,5408
20181201|2018-11-13 06:30,13,4.038,4.067,4.024,4.029,6744
20181201|2018-11-13 07:00,13,4.029,4.054,4.015,4.035,9291
20181201|2018-11-13 07:30,13,4.036,4.043,3.928,3.962,19527
20181201|2018-11-13 08:00,13,3.961,3.969,3.921,3.94,16923
20181201|2018-11-13 08:30,13,3.94,4.056,3.939,4.044,24910
20181201|2018-11-13 09:00,13,4.045,4.053,4.004,4.027,16853
20181201|2018-11-13 09:30,13,4.028,4.032,3.997,4.005,11884
20181201|2018-11-13 10:00,13,4.006,4.011,3.967,3.979,13902
20181201|2018-11-13 10:30,13,3.98,4.027,3.977,4.022,9717
20181201|2018-11-13 11:00,13,4.022,4.027,3.995,4.004,6209
20181201|2018-11-13 11:30,13,4.004,4.005,3.979,3.983,4613
20181201|2018-11-13 12:00,13,3.983,4.043,3.982,4.04,6706
20181201|2018-11-13 12:30,13,4.04,4.088,3.994,4.019,23803
20181201|2018-11-13 13:00,13,4.019,4.11,4.018,4.1,26745
20181201|2018-11-13 13:30,13,4.1,4.1,4.046,4.09,11393
20181201|2018-11-13 14:00,13,4.091,4.094,4.07,4.077,2735
20181201|2018-11-13 14:30,13,4.077,4.081,4.057,4.065,2928
20181201|2018-11-13 15:00,13,4.066,4.075,4.065,4.069,1233
20181201|2018-11-13 15:30,13,4.069,4.073,4.066,4.072,1131
20181201|2018-11-13 17:00,14,4.072,4.073,4.059,4.06,448
20181201|2018-11-13 17:30,14,4.06,4.061,4.054,4.059,172
20181201|2018-11-13 18:00,14,4.057,4.067,4.057,4.067,157
20181201|2018-11-13 18:30,14,4.066,4.087,4.066,4.074,461
20181201|2018-11-13 19:00,14,4.074,4.075,4.063,4.065,680
20181201|2018-11-13 19:30,14,4.066,4.067,4.057,4.058,326
20181201|2018-11-13 20:00,14,4.06,4.062,4.058,4.058,90
20181201|2018-11-13 20:30,14,4.059,4.061,4.057,4.059,85
20181201|2018-11-13 21:00,14,4.059,4.07,4.059,4.06,145
20181201|2018-11-13 21:30,14,4.06,4.062,4.057,4.061,84
20181201|2018-11-13 22:00,14,4.06,4.063,4.05,4.063,680
20181201|2018-11-13 22:30,14,4.061,4.065,4.057,4.059,166
20181201|2018-11-13 23:00,14,4.059,4.07,4.058,4.061,223
20181201|2018-11-13 23:30,14,4.061,4.067,4.059,4.06,152
20181201|2018-11-14 00:00,14,4.06,4.067,4.06,4.066,76
20181201|2018-11-14 00:30,14,4.066,4.079,4.062,4.062,304
20181201|2018-11-14 01:00,14,4.065,4.091,4.061,4.087,636
20181201|2018-11-14 01:30,14,4.087,4.139,4.064,4.121,2296
20181201|2018-11-14 02:00,14,4.12,4.121,4.069,4.102,2189
20181201|2018-11-14 02:30,14,4.101,4.104,4.079,4.102,920
20181201|2018-11-14 03:00,14,4.103,4.115,4.099,4.107,889
20181201|2018-11-14 03:30,14,4.108,4.119,4.094,4.114,1213
20181201|2018-11-14 04:00,14,4.113,4.195,4.112,4.178,3611
20181201|2018-11-14 04:30,14,4.176,4.243,4.171,4.238,3229
20181201|2018-11-14 05:00,14,4.238,4.379,4.235,4.349,7230
20181201|2018-11-14 05:30,14,4.349,4.701,4.332,4.657,7960
20181201|2018-11-14 06:00,14,4.657,4.929,4.56,4.639,15569
20181201|2018-11-14 06:30,14,4.643,4.716,4.524,4.69,11611
20181201|2018-11-14 07:00,14,4.687,4.708,4.538,4.55,12781
20181201|2018-11-14 07:30,14,4.55,4.606,4.413,4.593,22053
20181201|2018-11-14 08:00,14,4.591,4.592,4.363,4.403,26899
20181201|2018-11-14 08:30,14,4.401,4.467,4.365,4.455,19363
20181201|2018-11-14 09:00,14,4.457,4.554,4.457,4.537,15934
20181201|2018-11-14 09:30,14,4.537,4.604,4.519,4.569,14100
20181201|2018-11-14 10:00,14,4.57,4.573,4.458,4.538,14119
20181201|2018-11-14 10:30,14,4.539,4.55,4.483,4.527,13817
20181201|2018-11-14 11:00,14,4.529,4.646,4.523,4.645,18262
20181201|2018-11-14 11:30,14,4.646,4.829,4.642,4.827,19675
20181201|2018-11-14 12:00,14,4.828,4.904,4.745,4.796,25596
20181201|2018-11-14 12:30,14,4.8,4.839,4.727,4.794,14907
20181201|2018-11-14 13:00,14,4.796,4.854,4.74,4.802,25167
20181201|2018-11-14 13:30,14,4.803,4.839,4.755,4.826,9599
20181201|2018-11-14 14:00,14,4.827,4.864,4.789,4.863,4096
20181201|2018-11-14 14:30,14,4.863,4.868,4.818,4.834,3243
20181201|2018-11-14 15:00,14,4.834,4.839,4.731,4.733,2553
20181201|2018-11-14 15:30,14,4.732,4.736,4.654,4.691,3935
20181201|2018-11-14 17:00,15,4.672,4.729,4.638,4.697,898
20181201|2018-11-14 17:30,15,4.697,4.8,4.681,4.691,1389
20181201|2018-11-14 18:00,15,4.685,4.691,4.637,4.67,799
20181201|2018-11-14 18:30,15,4.67,4.735,4.65,4.7,1007
20181201|2018-11-14 19:00,15,4.699,4.7,4.652,4.685,790
20181201|2018-11-14 19:30,15,4.681,4.706,4.678,4.697,712
20181201|2018-11-14 20:00,15,4.697,4.706,4.666,4.692,311
20181201|2018-11-14 20:30,15,4.689,4.727,4.684,4.711,594
20181201|2018-11-14 21:00,15,4.709,4.725,4.692,4.711,253
20181201|2018-11-14 21:30,15,4.71,4.711,4.693,4.707,496
20181201|2018-11-14 22:00,15,4.706,4.714,4.694,4.707,215
20181201|2018-11-14 22:30,15,4.71,4.712,4.695,4.712,206
20181201|2018-11-14 23:00,15,4.713,4.724,4.702,4.702,462
20181201|2018-11-14 23:30,15,4.704,4.719,4.682,4.704,727
20181201|2018-11-15 00:00,15,4.704,4.78,4.704,4.732,1312
20181201|2018-11-15 00:30,15,4.733,4.782,4.725,4.754,826
20181201|2018-11-15 01:00,15,4.75,4.75,4.674,4.698,1958
20181201|2018-11-15 01:30,15,4.697,4.701,4.606,4.633,2716
20181201|2018-11-15 02:00,15,4.632,4.672,4.605,4.613,1977
20181201|2018-11-15 02:30,15,4.613,4.634,4.562,4.572,1971
20181201|2018-11-15 03:00,15,4.572,4.662,4.563,4.618,1941
20181201|2018-11-15 03:30,15,4.621,4.662,4.571,4.607,1328
20181201|2018-11-15 04:00,15,4.604,4.629,4.567,4.608,1180
20181201|2018-11-15 04:30,15,4.611,4.615,4.563,4.573,694
20181201|2018-11-15 05:00,15,4.573,4.597,4.562,4.58,1095
20181201|2018-11-15 05:30,15,4.58,4.634,4.576,4.615,1788
20181201|2018-11-15 06:00,15,4.615,4.634,4.54,4.541,2726
20181201|2018-11-15 06:30,15,4.541,4.548,4.456,4.513,4544
20181201|2018-11-15 07:00,15,4.513,4.643,4.506,4.561,7453
20181201|2018-11-15 07:30,15,4.563,4.585,4.518,4.56,9153
20181201|2018-11-15 08:00,15,4.559,4.602,4.376,4.383,18093
20181201|2018-11-15 08:30,15,4.386,4.418,4.26,4.348,26860
20181201|2018-11-15 09:00,15,4.35,4.368,4.251,4.286,15085
20181201|2018-11-15 09:30,15,4.281,4.333,4.114,4.131,22079
20181201|2018-11-15 10:00,15,4.133,4.199,4.085,4.148,15378
20181201|2018-11-15 10:30,15,4.148,4.154,3.996,4.005,18172
20181201|2018-11-15 11:00,15,4.005,4.054,3.93,4.047,19395
20181201|2018-11-15 11:30,15,4.049,4.114,4.036,4.104,11126
20181201|2018-11-15 12:00,15,4.103,4.164,4.054,4.066,10384
20181201|2018-11-15 12:30,15,4.066,4.21,4.041,4.189,10818
20181201|2018-11-15 13:00,15,4.188,4.219,4.019,4.047,24014
20181201|2018-11-15 13:30,15,4.046,4.119,4.013,4.028,9590
20181201|2018-11-15 14:00,15,4.028,4.028,3.969,4.02,3352
20181201|2018-11-15 14:30,15,4.021,4.024,3.919,3.92,3770
20181201|2018-11-15 15:00,15,3.92,3.93,3.882,3.918,2536
20181201|2018-11-15 15:30,15,3.917,3.918,3.897,3.901,769
20181201|2018-11-15 17:00,16,3.907,3.942,3.907,3.924,705
20181201|2018-11-15 17:30,16,3.926,3.938,3.922,3.924,376
20181201|2018-11-15 18:00,16,3.924,3.933,3.917,3.93,644
20181201|2018-11-15 18:30,16,3.931,3.969,3.929,3.965,555
20181201|2018-11-15 19:00,16,3.964,3.98,3.961,3.967,783
20181201|2018-11-15 19:30,16,3.967,4.006,3.965,4.005,1038
20181201|2018-11-15 20:00,16,4.006,4.102,4.004,4.078,1949
20181201|2018-11-15 20:30,16,4.077,4.09,4.043,4.06,842
20181201|2018-11-15 21:00,16,4.065,4.099,4.05,4.094,415
20181201|2018-11-15 21:30,16,4.095,4.203,4.074,4.14,1885
20181201|2018-11-15 22:00,16,4.138,4.163,4.105,4.133,1351
20181201|2018-11-15 22:30,16,4.13,4.149,4.116,4.136,580
20181201|2018-11-15 23:00,16,4.132,4.148,4.114,4.135,514
20181201|2018-11-15 23:30,16,4.134,4.134,4.058,4.074,1250
20181201|2018-11-16 00:00,16,4.071,4.089,4.062,4.076,485
20181201|2018-11-16 00:30,16,4.074,4.089,4.011,4.025,869
20181201|2018-11-16 01:00,16,4.028,4.041,3.988,4.016,1011
20181201|2018-11-16 01:30,16,4.015,4.095,3.991,4.053,2164
20181201|2018-11-16 02:00,16,4.053,4.077,4.004,4.031,1041
20181201|2018-11-16 02:30,16,4.031,4.049,4.023,4.042,467
20181201|2018-11-16 03:00,16,4.04,4.047,4.014,4.024,823
20181201|2018-11-16 03:30,16,4.027,4.03,4.016,4.023,394
20181201|2018-11-16 04:00,16,4.022,4.043,4.021,4.039,726
20181201|2018-11-16 04:30,16,4.038,4.038,3.95,3.953,1944
20181201|2018-11-16 05:00,16,3.955,3.983,3.921,3.944,1928
20181201|2018-11-16 05:30,16,3.944,3.972,3.94,3.962,2194
20181201|2018-11-16 06:00,16,3.961,3.972,3.925,3.933,2834
20181201|2018-11-16 06:30,16,3.933,4.074,3.933,4.051,4834
20181201|2018-11-16 07:00,16,4.052,4.197,4.045,4.168,11805
20181201|2018-11-16 07:30,16,4.169,4.194,4.074,4.144,12964
20181201|2018-11-16 08:00,16,4.145,4.188,4.109,4.151,10283
20181201|2018-11-16 08:30,16,4.149,4.247,4.149,4.227,14808
20181201|2018-11-16 09:00,16,4.228,4.345,4.226,4.251,20191
20181201|2018-11-16 09:30,16,4.25,4.311,4.208,4.217,12992
20181201|2018-11-16 10:00,16,4.217,4.283,4.158,4.177,17281
20181201|2018-11-16 10:30,16,4.176,4.246,4.151,4.214,14154
20181201|2018-11-16 11:00,16,4.214,4.248,4.18,4.186,9397
20181201|2018-11-16 11:30,16,4.186,4.228,4.152,4.177,6825
20181201|2018-11-16 12:00,16,4.179,4.191,4.106,4.137,8997
20181201|2018-11-16 12:30,16,4.138,4.194,4.114,4.17,7146
20181201|2018-11-16 13:00,16,4.17,4.282,4.155,4.271,14083
20181201|2018-11-16 13:30,16,4.27,4.317,4.26,4.304,6571
20181201|2018-11-16 14:00,16,4.304,4.381,4.298,4.326,4239
20181201|2018-11-16 14:30,16,4.326,4.364,4.306,4.359,2889
20181201|2018-11-16 15:00,16,4.357,4.375,4.327,4.35,1587
20181201|2018-11-16 15:30,16,4.35,4.39,4.34,4.39,866
20181201|2018-11-18 17:00,19,4.625,4.737,4.558,4.63,6037
20181201|2018-11-18 17:30,19,4.631,4.647,4.55,4.575,1879
20181201|2018-11-18 18:00,19,4.57,4.629,4.558,4.607,1249
20181201|2018-11-18 18:30,19,4.608,4.624,4.586,4.606,1043
20181201|2018-11-18 19:00,19,4.607,4.618,4.591,4.599,598
20181201|2018-11-18 19:30,19,4.599,4.601,4.588,4.594,462
20181201|2018-11-18 20:00,19,4.593,4.618,4.593,4.61,530
20181201|2018-11-18 20:30,19,4.61,4.665,4.605,4.665,835
20181201|2018-11-18 21:00,19,4.66,4.664,4.627,4.648,623
20181201|2018-11-18 21:30,19,4.641,4.649,4.627,4.641,352
20181201|2018-11-18 22:00,19,4.641,4.648,4.635,4.641,135
20181201|2018-11-18 22:30,19,4.638,4.653,4.633,4.647,232
20181201|2018-11-18 23:00,19,4.645,4.65,4.635,4.642,416
20181201|2018-11-18 23:30,19,4.641,4.651,4.637,4.641,234
20181201|2018-11-19 00:00,19,4.643,4.646,4.637,4.643,162
20181201|2018-11-19 00:30,19,4.643,4.648,4.627,4.639,495
20181201|2018-11-19 01:00,19,4.641,4.651,4.631,4.64,374
20181201|2018-11-19 01:30,19,4.637,4.697,4.587,4.592,2463
20181201|2018-11-19 02:00,19,4.59,4.594,4.524,4.555,2091
20181201|2018-11-19 02:30,19,4.553,4.576,4.527,4.556,1003
20181201|2018-11-19 03:00,19,4.556,4.585,4.552,4.566,544
20181201|2018-11-19 03:30,19,4.566,4.566,4.535,4.549,642
20181201|2018-11-19 04:00,19,4.546,4.558,4.522,4.549,873
20181201|2018-11-19 04:30,19,4.547,4.623,4.527,4.57,2153
20181201|2018-11-19 05:00,19,4.567,4.57,4.528,4.542,773
20181201|2018-11-19 05:30,19,4.539,4.544,4.482,4.505,2767
20181201|2018-11-19 06:00,19,4.503,4.519,4.446,4.48,3424
20181201|2018-11-19 06:30,19,4.481,4.531,4.472,4.527,2565
20181201|2018-11-19 07:00,19,4.526,4.529,4.45,4.469,6054
20181201|2018-11-19 07:30,19,4.47,4.59,4.466,4.519,8651
20181201|2018-11-19 08:00,19,4.518,4.529,4.471,4.517,11625
20181201|2018-11-19 08:30,19,4.519,4.532,4.437,4.471,15091
20181201|2018-11-19 09:00,19,4.471,4.509,4.427,4.472,12745
20181201|2018-11-19 09:30,19,4.472,4.524,4.454,4.513,7410
20181201|2018-11-19 10:00,19,4.514,4.625,4.513,4.621,12150
20181201|2018-11-19 10:30,19,4.621,4.681,4.575,4.678,11512
20181201|2018-11-19 11:00,19,4.679,4.753,4.671,4.742,13710
20181201|2018-11-19 11:30,19,4.742,4.767,4.727,4.745,7813
20181201|2018-11-19 12:00,19,4.742,4.779,4.696,4.74,8456
20181201|2018-11-19 12:30,19,4.742,4.759,4.683,4.736,6233
20181201|2018-11-19 13:00,19,4.735,4.775,4.681,4.698,16701
20181201|2018-11-19 13:30,19,4.697,4.697,4.596,4.641,7441
20181201|2018-11-19 14:00,19,4.64,4.644,4.565,4.595,2934
20181201|2018-11-19 14:30,19,4.594,4.595,4.575,4.583,1096
20181201|2018-11-19 15:00,19,4.584,4.6,4.57,4.582,1021
20181201|2018-11-19 15:30,19,4.581,4.587,4.562,4.584,462
20181201|2018-11-19 17:00,20,4.583,4.586,4.566,4.581,212
20181201|2018-11-19 17:30,20,4.581,4.581,4.53,4.532,359
20181201|2018-11-19 18:00,20,4.534,4.558,4.508,4.532,557
20181201|2018-11-19 18:30,20,4.537,4.554,4.535,4.546,258
20181201|2018-11-19 19:00,20,4.546,4.547,4.523,4.529,763
20181201|2018-11-19 19:30,20,4.529,4.535,4.514,4.517,593
20181201|2018-11-19 20:00,20,4.517,4.561,4.512,4.536,675
20181201|2018-11-19 20:30,20,4.537,4.539,4.529,4.536,96
20181201|2018-11-19 21:00,20,4.536,4.538,4.527,4.531,121
20181201|2018-11-19 21:30,20,4.532,4.535,4.528,4.53,75
20181201|2018-11-19 22:00,20,4.53,4.53,4.516,4.522,163
20181201|2018-11-19 22:30,20,4.525,4.53,4.473,4.488,422
20181201|2018-11-19 23:00,20,4.491,4.491,4.394,4.399,1292
20181201|2018-11-19 23:30,20,4.396,4.412,4.385,4.407,683
20181201|2018-11-20 00:00,20,4.408,4.419,4.361,4.385,749
20181201|2018-11-20 00:30,20,4.384,4.472,4.383,4.451,760
20181201|2018-11-20 01:00,20,4.449,4.453,4.375,4.405,856
20181201|2018-11-20 01:30,20,4.403,4.465,4.399,4.46,1366
20181201|2018-11-20 02:00,20,4.46,4.545,4.45,4.531,2023
20181201|2018-11-20 02:30,20,4.531,4.55,4.501,4.513,1000
20181201|2018-11-20 03:00,20,4.515,4.55,4.465,4.491,1004
20181201|2018-11-20 03:30,20,4.488,4.517,4.48,4.509,724
20181201|2018-11-20 04:00,20,4.51,4.512,4.472,4.487,588
20181201|2018-11-20 04:30,20,4.485,4.515,4.48,4.496,766
20181201|2018-11-20 05:00,20,4.495,4.495,4.393,4.414,1843
20181201|2018-11-20 05:30,20,4.417,4.489,4.416,4.475,1451
20181201|2018-11-20 06:00,20,4.474,4.532,4.473,4.498,2186
20181201|2018-11-20 06:30,20,4.498,4.612,4.491,4.572,3695
20181201|2018-11-20 07:00,20,4.571,4.672,4.541,4.646,7017
20181201|2018-11-20 07:30,20,4.646,4.664,4.588,4.598,6340
20181201|2018-11-20 08:00,20,4.597,4.63,4.446,4.51,16671
20181201|2018-11-20 08:30,20,4.51,4.553,4.454,4.491,14976
20181201|2018-11-20 09:00,20,4.491,4.555,4.473,4.548,9602
20181201|2018-11-20 09:30,20,4.549,4.601,4.519,4.565,8101
20181201|2018-11-20 10:00,20,4.567,4.572,4.477,4.497,8945
20181201|2018-11-20 10:30,20,4.496,4.531,4.426,4.43,9720
20181201|2018-11-20 11:00,20,4.432,4.487,4.405,4.471,11290
20181201|2018-11-20 11:30,20,4.471,4.48,4.402,4.446,6768
20181201|2018-11-20 12:00,20,4.448,4.454,4.288,4.35,11733
20181201|2018-11-20 12:30,20,4.349,4.353,4.274,4.281,5669
20181201|2018-11-20 13:00,20,4.279,4.55,4.279,4.526,16196
20181201|2018-11-20 13:30,20,4.527,4.6,4.507,4.587,7235
20181201|2018-11-20 14:00,20,4.587,4.591,4.54,4.567,1307
20181201|2018-11-20 14:30,20,4.566,4.574,4.526,4.539,956
20181201|2018-11-20 15:00,20,4.539,4.562,4.483,4.517,1455
20181201|2018-11-20 15:30,20,4.518,4.529,4.509,4.517,338
20181201|2018-11-20 17:00,21,4.536,4.577,4.53,4.56,322
20181201|2018-11-20 17:30,21,4.564,4.618,4.563,4.591,758
20181201|2018-11-20 18:00,21,4.589,4.589,4.558,4.568,236
20181201|2018-11-20 18:30,21,4.57,4.572,4.549,4.558,300
20181201|2018-11-20 19:00,21,4.56,4.563,4.541,4.562,306
20181201|2018-11-20 19:30,21,4.562,4.592,4.558,4.576,1088
20181201|2018-11-20 20:00,21,4.576,4.589,4.57,4.573,191
20181201|2018-11-20 20:30,21,4.573,4.604,4.572,4.597,368
20181201|2018-11-20 21:00,21,4.597,4.626,4.581,4.592,453
20181201|2018-11-20 21:30,21,4.588,4.589,4.562,4.58,407
20181201|2018-11-20 22:00,21,4.583,4.586,4.561,4.565,531
20181201|2018-11-20 22:30,21,4.566,4.576,4.555,4.562,362
20181201|2018-11-20 23:00,21,4.56,4.583,4.555,4.562,512
20181201|2018-11-20 23:30,21,4.563,4.565,4.531,4.538,395
20181201|2018-11-21 00:00,21,4.538,4.582,4.536,4.571,276
20181201|2018-11-21 00:30,21,4.572,4.637,4.565,4.613,776
20181201|2018-11-21 01:00,21,4.613,4.864,4.612,4.792,3457
20181201|2018-11-21 01:30,21,4.792,4.849,4.731,4.771,2517
20181201|2018-11-21 02:00,21,4.767,4.809,4.701,4.736,896
20181201|2018-11-21 02:30,21,4.739,4.791,4.732,4.756,865
20181201|2018-11-21 03:00,21,4.753,4.787,4.736,4.767,631
20181201|2018-11-21 03:30,21,4.766,4.77,4.725,4.75,625
20181201|2018-11-21 04:00,21,4.751,4.773,4.736,4.739,738
20181201|2018-11-21 04:30,21,4.736,4.765,4.716,4.723,551
20181201|2018-11-21 05:00,21,4.725,4.73,4.635,4.681,1662
20181201|2018-11-21 05:30,21,4.682,4.728,4.645,4.72,1237
20181201|2018-11-21 06:00,21,4.716,4.747,4.651,4.681,2033
20181201|2018-11-21 06:30,21,4.682,4.683,4.566,4.576,3452
20181201|2018-11-21 07:00,21,4.577,4.685,4.569,4.654,4794
20181201|2018-11-21 07:30,21,4.652,4.697,4.633,4.69,3976
20181201|2018-11-21 08:00,21,4.691,4.697,4.58,4.597,5253
20181201|2018-11-21 08:30,21,4.6,4.651,4.597,4.619,6062
20181201|2018-11-21 09:00,21,4.618,4.639,4.597,4.612,4910
20181201|2018-11-21 09:30,21,4.614,4.614,4.562,4.573,5892
20181201|2018-11-21 10:00,21,4.573,4.608,4.566,4.569,6123
20181201|2018-11-21 10:30,21,4.569,4.58,4.505,4.557,8728
20181201|2018-11-21 11:00,21,4.561,4.75,4.561,4.678,16763
20181201|2018-11-21 11:30,21,4.679,4.68,4.601,4.638,8385
20181201|2018-11-21 12:00,21,4.638,4.64,4.525,4.528,6870
20181201|2018-11-21 12:30,21,4.528,4.532,4.43,4.52,11583
20181201|2018-11-21 13:00,21,4.518,4.564,4.43,4.468,8238
20181201|2018-11-21 13:30,21,4.468,4.494,4.435,4.463,3946
20181201|2018-11-21 14:00,21,4.463,4.466,4.42,4.43,1420
20181201|2018-11-21 14:30,21,4.433,4.471,4.427,4.464,1117
20181201|2018-11-21 15:00,21,4.462,4.469,4.433,4.447,576
20181201|2018-11-21 15:30,21,4.448,4.461,4.434,4.452,472
20181201|2018-11-21 17:00,23,4.471,4.475,4.45,4.462,171
20181201|2018-11-21 17:30,23,4.467,4.518,4.466,4.485,234
20181201|2018-11-21 18:00,23,4.485,4.487,4.457,4.477,133
20181201|2018-11-21 18:30,23,4.478,4.536,4.478,4.52,224
20181201|2018-11-21 19:00,23,4.518,4.521,4.501,4.513,151
20181201|2018-11-21 19:30,23,4.511,4.516,4.501,4.513,137
20181201|2018-11-21 20:00,23,4.511,4.52,4.505,4.505,92
20181201|2018-11-21 20:30,23,4.505,4.516,4.457,4.47,303
20181201|2018-11-21 21:00,23,4.469,4.491,4.461,4.467,238
20181201|2018-11-21 21:30,23,4.476,4.484,4.467,4.47,153
20181201|2018-11-21 22:00,23,4.478,4.509,4.472,4.504,163
20181201|2018-11-21 22:30,23,4.504,4.515,4.494,4.507,211
20181201|2018-11-21 23:00,23,4.506,4.533,4.501,4.522,244
20181201|2018-11-21 23:30,23,4.521,4.531,4.504,4.511,239
20181201|2018-11-22 00:00,23,4.511,4.52,4.502,4.514,116
20181201|2018-11-22 00:30,23,4.512,4.519,4.506,4.506,56
20181201|2018-11-22 01:00,23,4.507,4.519,4.471,4.481,399
20181201|2018-11-22 01:30,23,4.479,4.48,4.378,4.404,1141
20181201|2018-11-22 02:00,23,4.408,4.414,4.306,4.315,1095
20181201|2018-11-22 02:30,23,4.317,4.347,4.287,4.29,932
20181201|2018-11-22 03:00,23,4.289,4.295,4.13,4.175,2492
20181201|2018-11-22 03:30,23,4.172,4.218,4.154,4.178,1001
20181201|2018-11-22 04:00,23,4.178,4.25,4.178,4.238,978
20181201|2018-11-22 04:30,23,4.237,4.26,4.213,4.225,849
20181201|2018-11-22 05:00,23,4.224,4.277,4.175,4.262,776
20181201|2018-11-22 05:30,23,4.263,4.263,4.222,4.238,428
20181201|2018-11-22 06:00,23,4.238,4.242,4.176,4.228,670
20181201|2018-11-22 06:30,23,4.224,4.228,4.192,4.209,419
20181201|2018-11-22 07:00,23,4.211,4.211,4.152,4.186,1071
20181201|2018-11-22 07:30,23,4.186,4.252,4.167,4.221,993
20181201|2018-11-22 08:00,23,4.217,4.247,4.21,4.222,1085
20181201|2018-11-22 08:30,23,4.222,4.237,4.152,4.156,3226
20181201|2018-11-22 09:00,23,4.157,4.183,4.117,4.169,2484
20181201|2018-11-22 09:30,23,4.172,4.201,4.166,4.189,1525
20181201|2018-11-22 10:00,23,4.19,4.248,4.187,4.2,2164
20181201|2018-11-22 10:30,23,4.202,4.229,4.2,4.202,1100
20181201|2018-11-22 11:00,23,4.203,4.263,4.2,4.239,1714
20181201|2018-11-22 11:30,23,4.239,4.283,4.207,4.235,1118
20181201|2018-11-22 17:00,23,4.241,4.285,4.241,4.265,494
20181201|2018-11-22 17:30,23,4.267,4.284,4.266,4.266,77
20181201|2018-11-22 18:00,23,4.269,4.275,4.263,4.269,88
20181201|2018-11-22 18:30,23,4.27,4.272,4.235,4.246,186
20181201|2018-11-22 19:00,23,4.247,4.262,4.222,4.258,305
20181201|2018-11-22 19:30,23,4.259,4.264,4.247,4.254,132
20181201|2018-11-22 20:00,23,4.254,4.261,4.226,4.23,244
20181201|2018-11-22 20:30,23,4.229,4.251,4.228,4.241,100
20181201|2018-11-22 21:00,23,4.237,4.252,4.237,4.24,160
20181201|2018-11-22 21:30,23,4.241,4.241,4.225,4.239,145
20181201|2018-11-22 22:00,23,4.24,4.252,4.237,4.242,82
20181201|2018-11-22 22:30,23,4.241,4.252,4.241,4.247,89
20181201|2018-11-22 23:00,23,4.247,4.252,4.225,4.245,288
20181201|2018-11-22 23:30,23,4.247,4.299,4.243,4.291,305
20181201|2018-11-23 00:00,23,4.289,4.357,4.288,4.313,1093
20181201|2018-11-23 00:30,23,4.312,4.326,4.238,4.258,846
20181201|2018-11-23 01:00,23,4.256,4.3,4.248,4.26,632
20181201|2018-11-23 01:30,23,4.26,4.27,4.232,4.238,412
20181201|2018-11-23 02:00,23,4.238,4.255,4.238,4.253,257
20181201|2018-11-23 02:30,23,4.251,4.253,4.233,4.24,234
20181201|2018-11-23 03:00,23,4.24,4.255,4.24,4.251,189
20181201|2018-11-23 03:30,23,4.25,4.276,4.248,4.267,278
20181201|2018-11-23 04:00,23,4.266,4.346,4.245,4.319,1001
20181201|2018-11-23 04:30,23,4.32,4.348,4.26,4.282,1087
20181201|2018-11-23 05:00,23,4.282,4.317,4.279,4.306,603
20181201|2018-11-23 05:30,23,4.307,4.357,4.246,4.263,1716
20181201|2018-11-23 06:00,23,4.273,4.285,4.226,4.251,1076
20181201|2018-11-23 06:30,23,4.253,4.28,4.236,4.278,799
20181201|2018-11-23 07:00,23,4.278,4.394,4.278,4.371,3572
20181201|2018-11-23 07:30,23,4.371,4.378,4.332,4.373,2840
20181201|2018-11-23 08:00,23,4.375,4.448,4.363,4.409,4588
20181201|2018-11-23 08:30,23,4.41,4.498,4.409,4.49,4391
20181201|2018-11-23 09:00,23,4.491,4.559,4.489,4.546,4226
20181201|2018-11-23 09:30,23,4.546,4.563,4.502,4.533,3370
20181201|2018-11-23 10:00,23,4.533,4.549,4.502,4.534,2152
20181201|2018-11-23 10:30,23,4.536,4.55,4.469,4.48,3295
20181201|2018-11-23 11:00,23,4.478,4.492,4.437,4.443,2311
20181201|2018-11-23 11:30,23,4.443,4.493,4.423,4.455,1985
20181201|2018-11-23 12:00,23,4.452,4.46,4.296,4.306,4545
20181201|2018-11-23 12:30,23,4.306,4.34,4.302,4.309,950
20181201|2018-11-25 17:00,26,4.068,4.072,4.032,4.044,1429
20181201|2018-11-25 17:30,26,4.045,4.047,4.015,4.042,609
20181201|2018-11-25 18:00,26,4.042,4.064,4.042,4.06,274
20181201|2018-11-25 18:30,26,4.061,4.093,4.057,4.085,258
20181201|2018-11-25 19:00,26,4.086,4.1,4.075,4.095,211
20181201|2018-11-25 19:30,26,4.096,4.098,4.086,4.087,178
20181201|2018-11-25 20:00,26,4.086,4.095,4.083,4.095,125
20181201|2018-11-25 20:30,26,4.094,4.105,4.089,4.097,136
20181201|2018-11-25 21:00,26,4.098,4.099,4.084,4.088,28
20181201|2018-11-25 21:30,26,4.088,4.09,4.083,4.088,31
20181201|2018-11-25 22:00,26,4.084,4.091,4.083,4.091,27
20181201|2018-11-25 22:30,26,4.086,4.091,4.083,4.085,151
20181201|2018-11-25 23:00,26,4.086,4.087,4.051,4.078,198
20181201|2018-11-25 23:30,26,4.074,4.09,4.057,4.079,161
20181201|2018-11-26 00:00,26,4.085,4.123,4.082,4.106,205
20181201|2018-11-26 00:30,26,4.105,4.124,4.072,4.088,121
20181201|2018-11-26 01:00,26,4.098,4.1,4.052,4.089,146
20181201|2018-11-26 01:30,26,4.09,4.134,4.085,4.097,343
20181201|2018-11-26 02:00,26,4.102,4.114,4.089,4.111,64
20181201|2018-11-26 02:30,26,4.107,4.117,4.083,4.098,65
20181201|2018-11-26 03:00,26,4.096,4.102,4.09,4.094,33
20181201|2018-11-26 03:30,26,4.094,4.105,4.09,4.101,85
20181201|2018-11-26 04:00,26,4.101,4.101,4.06,4.066,195
20181201|2018-11-26 04:30,26,4.065,4.075,4.06,4.072,90
20181201|2018-11-26 05:00,26,4.069,4.075,4.023,4.029,243
20181201|2018-11-26 05:30,26,4.027,4.041,3.99,4.005,547
20181201|2018-11-26 06:00,26,4.008,4.044,3.995,4.039,464
20181201|2018-11-26 06:30,26,4.038,4.081,4.027,4.029,799
20181201|2018-11-26 07:00,26,4.029,4.121,4.014,4.117,1540
20181201|2018-11-26 07:30,26,4.121,4.127,4.043,4.066,2240
20181201|2018-11-26 08:00,26,4.064,4.137,4.054,4.114,2558
20181201|2018-11-26 08:30,26,4.115,4.191,4.107,4.177,4167
20181201|2018-11-26 09:00,26,4.176,4.199,4.139,4.149,1872
20181201|2018-11-26 09:30,26,4.15,4.187,4.098,4.104,3157
20181201|2018-11-26 10:00,26,4.105,4.142,4.086,4.125,1917
20181201|2018-11-26 10:30,26,4.123,4.151,4.101,4.143,2224
20181201|2018-11-26 11:00,26,4.145,4.202,4.14,4.159,3007
20181201|2018-11-26 11:30,26,4.16,4.282,4.135,4.259,3590
20181201|2018-11-26 12:00,26,4.26,4.282,4.206,4.207,2324
20181201|2018-11-26 12:30,26,4.209,4.253,4.208,4.224,1109
20181201|2018-11-26 13:00,26,4.227,4.257,4.197,4.249,2602
20181201|2018-11-26 13:30,26,4.249,4.269,4.235,4.244,1241
20181201|2018-11-26 14:00,26,4.243,4.256,4.228,4.237,388
20181201|2018-11-26 14:30,26,4.238,4.244,4.221,4.227,191
20181201|2018-11-26 15:00,26,4.226,4.226,4.207,4.215,233
20181201|2018-11-26 15:30,26,4.218,4.234,4.213,4.232,89
20181201|2018-11-26 17:00,27,4.224,4.224,4.207,4.216,38
20181201|2018-11-26 17:30,27,4.215,4.217,4.215,4.215,42
20181201|2018-11-26 18:00,27,4.215,4.216,4.201,4.207,30
20181201|2018-11-26 18:30,27,4.21,4.21,4.207,4.207,3
20181201|2018-11-26 19:00,27,4.207,4.209,4.2,4.202,18
20181201|2018-11-26 19:30,27,4.2,4.204,4.198,4.204,11
20181201|2018-11-26 20:00,27,4.2,4.201,4.189,4.194,45
20181201|2018-11-26 20:30,27,4.199,4.199,4.194,4.195,27
20181201|2018-11-26 21:00,27,4.193,4.194,4.183,4.186,21
20181201|2018-11-26 21:30,27,4.186,4.194,4.181,4.184,52
20181201|2018-11-26 22:00,27,4.184,4.199,4.184,4.187,60
20181201|2018-11-26 22:30,27,4.192,4.192,4.17,4.17,90
20181201|2018-11-26 23:00,27,4.169,4.178,4.139,4.162,112
20181201|2018-11-26 23:30,27,4.151,4.163,4.142,4.143,69
20181201|2018-11-27 00:00,27,4.151,4.151,4.121,4.128,62
20181201|2018-11-27 00:30,27,4.12,4.128,4.108,4.123,24
20181201|2018-11-27 01:00,27,4.125,4.129,4.104,4.113,45
20181201|2018-11-27 01:30,27,4.115,4.197,4.112,4.185,100
20181201|2018-11-27 02:00,27,4.185,4.185,4.145,4.145,68
20181201|2018-11-27 02:30,27,4.146,4.146,4.137,4.141,21
20181201|2018-11-27 03:00,27,4.148,4.155,4.148,4.15,6
20181201|2018-11-27 03:30,27,4.159,4.175,4.122,4.129,18
20181201|2018-11-27 04:00,27,4.128,4.172,4.128,4.17,41
20181201|2018-11-27 04:30,27,4.155,4.155,4.14,4.146,26
20181201|2018-11-27 05:00,27,4.15,4.179,4.15,4.176,64
20181201|2018-11-27 05:30,27,4.173,4.202,4.17,4.19,115
20181201|2018-11-27 06:00,27,4.19,4.212,4.179,4.19,150
20181201|2018-11-27 06:30,27,4.189,4.215,4.173,4.201,277
20181201|2018-11-27 07:00,27,4.201,4.279,4.179,4.252,1085
20181201|2018-11-27 07:30,27,4.255,4.257,4.194,4.195,1303
20181201|2018-11-27 08:00,27,4.192,4.22,4.161,4.164,2375
20181201|2018-11-27 08:30,27,4.164,4.174,4.131,4.137,1580
20181201|2018-11-27 09:00,27,4.134,4.172,4.111,4.163,1511
20181201|2018-11-27 09:30,27,4.161,4.193,4.157,4.176,744
20181201|2018-11-27 10:00,27,4.175,4.206,4.154,4.198,1344
20181201|2018-11-27 10:30,27,4.198,4.255,4.195,4.25,1408
20181201|2018-11-27 11:00,27,4.251,4.298,4.244,4.257,1821
20181201|2018-11-27 11:30,27,4.255,4.286,4.248,4.254,971
20181201|2018-11-27 12:00,27,4.254,4.292,4.254,4.287,1064
20181201|2018-11-27 12:30,27,4.288,4.306,4.257,4.257,1808
20181201|2018-11-27 13:00,27,4.26,4.325,4.253,4.261,4898
20181201|2018-11-27 13:30,27,4.262,4.279,4.245,4.252,1274
20181201|2018-11-27 14:00,27,4.254,4.255,4.208,4.22,514
20181201|2018-11-27 14:30,27,4.218,4.218,4.184,4.195,188
20181201|2018-11-27 15:00,27,4.194,4.195,4.176,4.193,100
20181201|2018-11-27 15:30,27,4.193,4.2,4.188,4.2,83
20181201|2018-11-27 17:00,28,4.199,4.2,4.199,4.2,115
20181201|2018-11-27 17:30,28,4.2,4.238,4.2,4.238,93
20181201|2018-11-27 18:00,28,4.234,4.234,4.222,4.222,12
20181201|2018-11-27 18:30,28,4.223,4.244,4.223,4.244,19
20181201|2018-11-27 19:00,28,4.24,4.243,4.228,4.228,35
20181201|2018-11-27 19:30,28,4.224,4.241,4.224,4.24,33
20181201|2018-11-27 20:00,28,4.21,4.215,4.21,4.215,4
20181201|2018-11-27 21:30,28,4.224,4.224,4.221,4.221,14
20181201|2018-11-27 22:00,28,4.218,4.24,4.218,4.24,93
20181201|2018-11-27 22:30,28,4.24,4.24,4.24,4.24,98
20181201|2018-11-27 23:00,28,4.24,4.24,4.239,4.239,40
20181201|2018-11-27 23:30,28,4.236,4.236,4.236,4.236,2
20181201|2018-11-28 00:00,28,4.236,4.236,4.236,4.236,2
20181201|2018-11-28 01:00,28,4.227,4.24,4.227,4.24,21
20181201|2018-11-28 01:30,28,4.24,4.262,4.23,4.262,102
20181201|2018-11-28 02:00,28,4.24,4.25,4.19,4.19,23
20181201|2018-11-28 02:30,28,4.207,4.207,4.199,4.199,2
20181201|2018-11-28 03:00,28,4.199,4.199,4.199,4.199,7
20181201|2018-11-28 03:30,28,4.2,4.212,4.2,4.21,33
20181201|2018-11-28 04:00,28,4.206,4.206,4.206,4.206,2
20181201|2018-11-28 04:30,28,4.202,4.24,4.202,4.24,4
20181201|2018-11-28 05:00,28,4.243,4.262,4.229,4.262,98
20181201|2018-11-28 05:30,28,4.262,4.262,4.259,4.261,175
20181201|2018-11-28 06:00,28,4.262,4.306,4.255,4.306,214
20181201|2018-11-28 06:30,28,4.317,4.334,4.314,4.328,16
20181201|2018-11-28 07:00,28,4.334,4.463,4.334,4.444,222
20181201|2018-11-28 07:30,28,4.435,4.441,4.395,4.415,386
20181201|2018-11-28 08:00,28,4.407,4.418,4.372,4.382,434
20181201|2018-11-28 08:30,28,4.379,4.415,4.369,4.41,405
20181201|2018-11-28 09:00,28,4.415,4.416,4.326,4.343,639
20181201|2018-11-28 09:30,28,4.347,4.463,4.347,4.438,974
20181201|2018-11-28 10:00,28,4.436,4.436,4.378,4.393,530
20181201|2018-11-28 10:30,28,4.384,4.401,4.369,4.394,439
20181201|2018-11-28 11:00,28,4.398,4.451,4.385,4.403,96
20181201|2018-11-28 11:30,28,4.403,4.504,4.403,4.504,197
20181201|2018-11-28 12:00,28,4.5,4.524,4.474,4.498,234
20181201|2018-11-28 12:30,28,4.496,4.603,4.481,4.597,1104
20181201|2018-11-28 13:00,28,4.597,4.806,4.593,4.74,5561
20190101|2018-07-15 19:30,16,3.011,3.011,3.011,3.011,24
20190101|2018-07-15 21:00,16,3.012,3.012,3.012,3.012,1
20190101|2018-07-15 22:00,16,3.011,3.011,3.011,3.011,1
20190101|2018-07-16 00:30,16,3.011,3.011,3.011,3.011,1
20190101|2018-07-16 01:00,16,3.015,3.017,3.015,3.017,2
20190101|2018-07-16 01:30,16,3.015,3.015,3.015,3.015,3
20190101|2018-07-16 02:30,16,3.01,3.01,3.01,3.01,1
20190101|2018-07-16 03:00,16,3.008,3.008,3.006,3.006,5
20190101|2018-07-16 03:30,16,3.006,3.006,3.006,3.006,5
20190101|2018-07-16 04:00,16,3.006,3.007,3.004,3.004,81
20190101|2018-07-16 04:30,16,3.001,3.001,2.994,2.997,63
20190101|2018-07-16 05:00,16,2.996,2.996,2.99,2.99,33
20190101|2018-07-16 05:30,16,2.992,3.005,2.992,3.005,9
20190101|2018-07-16 06:00,16,3.006,3.008,2.999,3.005,11
20190101|2018-07-16 06:30,16,3.008,3.008,2.997,2.997,9
20190101|2018-07-16 07:00,16,3.003,3.014,3.003,3.008,14
20190101|2018-07-16 07:30,16,3.004,3.007,2.985,2.985,244
20190101|2018-07-16 08:00,16,2.987,2.998,2.982,2.998,386
20190101|2018-07-16 08:30,16,2.997,2.997,2.984,2.984,131
20190101|2018-07-16 09:00,16,2.984,3.002,2.983,3.001,215
20190101|2018-07-16 09:30,16,3.003,3.009,3.001,3.009,223
20190101|2018-07-16 10:00,16,3.008,3.009,3.003,3.004,239
20190101|2018-07-16 10:30,16,3.003,3.005,2.998,3,231
20190101|2018-07-16 11:00,16,3,3.009,2.999,3.001,292
20190101|2018-07-16 11:30,16,3,3.003,2.998,3,97
20190101|2018-07-16 12:00,16,2.999,2.999,2.993,2.998,244
20190101|2018-07-16 12:30,16,2.997,3.002,2.996,3.001,144
20190101|2018-07-16 13:00,16,3.001,3.006,2.988,2.989,467
20190101|2018-07-16 13:30,16,2.989,3,2.989,3,209
20190101|2018-07-16 14:00,16,3.001,3.001,2.997,2.999,57
20190101|2018-07-16 14:30,16,2.998,2.998,2.994,2.994,116
20190101|2018-07-16 15:00,16,2.994,2.996,2.994,2.996,16
20190101|2018-07-16 15:30,16,2.995,2.996,2.995,2.995,28
20190101|2018-07-16 17:00,17,2.999,2.999,2.995,2.996,7
20190101|2018-07-16 17:30,17,2.994,2.995,2.993,2.995,15
20190101|2018-07-16 18:00,17,2.996,2.996,2.995,2.995,6
20190101|2018-07-16 18:30,17,2.996,2.996,2.996,2.996,8
20190101|2018-07-16 19:00,17,2.996,2.996,2.996,2.996,5
20190101|2018-07-16 19:30,17,2.997,2.997,2.997,2.997,7
20190101|2018-07-16 20:00,17,2.996,2.997,2.996,2.997,5
20190101|2018-07-16 20:30,17,2.996,2.998,2.996,2.996,24
20190101|2018-07-16 21:00,17,2.995,2.995,2.995,2.995,6
20190101|2018-07-16 21:30,17,2.994,2.994,2.993,2.993,7
20190101|2018-07-16 22:00,17,2.993,2.993,2.993,2.993,11
20190101|2018-07-16 22:30,17,2.993,2.993,2.993,2.993,21
20190101|2018-07-16 23:00,17,2.995,2.995,2.995,2.995,3
20190101|2018-07-16 23:30,17,2.995,2.998,2.995,2.998,5
20190101|2018-07-17 00:00,17,3,3,3,3,1
20190101|2018-07-17 00:30,17,2.998,2.998,2.998,2.998,2
20190101|2018-07-17 01:00,17,2.995,2.995,2.995,2.995,2
20190101|2018-07-17 01:30,17,2.993,2.993,2.991,2.991,6
20190101|2018-07-17 02:00,17,2.992,2.992,2.992,2.992,3
20190101|2018-07-17 02:30,17,2.996,2.996,2.993,2.993,9
20190101|2018-07-17 03:00,17,2.991,2.991,2.989,2.989,4
20190101|2018-07-17 03:30,17,2.988,2.988,2.986,2.986,3
20190101|2018-07-17 04:00,17,2.989,2.989,2.987,2.987,12
20190101|2018-07-17 04:30,17,2.986,2.987,2.986,2.987,3
20190101|2018-07-17 05:00,17,2.986,2.991,2.986,2.991,32
20190101|2018-07-17 05:30,17,2.993,2.993,2.992,2.992,6
20190101|2018-07-17 06:00,17,2.997,3.001,2.997,3,16
20190101|2018-07-17 06:30,17,2.999,3.013,2.997,3.005,114
20190101|2018-07-17 07:00,17,3.003,3.004,2.996,3.002,66
20190101|2018-07-17 07:30,17,3.004,3.004,2.998,3,73
20190101|2018-07-17 08:00,17,2.998,2.999,2.985,2.985,371
20190101|2018-07-17 08:30,17,2.985,2.986,2.981,2.981,44
20190101|2018-07-17 09:00,17,2.98,2.982,2.976,2.98,125
20190101|2018-07-17 09:30,17,2.981,2.981,2.975,2.976,56
20190101|2018-07-17 10:00,17,2.975,2.976,2.968,2.973,310
20190101|2018-07-17 10:30,17,2.97,2.972,2.963,2.966,265
20190101|2018-07-17 11:00,17,2.966,2.969,2.963,2.969,197
20190101|2018-07-17 11:30,17,2.967,2.97,2.964,2.967,228
20190101|2018-07-17 12:00,17,2.968,2.974,2.966,2.97,172
20190101|2018-07-17 12:30,17,2.97,2.971,2.966,2.967,298
20190101|2018-07-17 13:00,17,2.966,2.97,2.963,2.969,346
20190101|2018-07-17 13:30,17,2.97,2.97,2.967,2.968,53
20190101|2018-07-17 14:00,17,2.967,2.967,2.965,2.966,15
20190101|2018-07-17 14:30,17,2.967,2.967,2.963,2.963,41
20190101|2018-07-17 15:00,17,2.962,2.964,2.962,2.964,70
20190101|2018-07-17 15:30,17,2.965,2.965,2.965,2.965,19
20190101|2018-07-17 18:00,18,2.964,2.964,2.964,2.964,1
20190101|2018-07-17 18:30,18,2.964,2.964,2.964,2.964,1
20190101|2018-07-17 20:30,18,2.966,2.966,2.965,2.966,6
20190101|2018-07-17 21:30,18,2.968,2.968,2.968,2.968,1
20190101|2018-07-17 22:00,18,2.967,2.967,2.967,2.967,2
20190101|2018-07-17 23:30,18,2.967,2.967,2.967,2.967,2
20190101|2018-07-18 00:30,18,2.964,2.964,2.964,2.964,1
20190101|2018-07-18 01:00,18,2.963,2.963,2.963,2.963,2
20190101|2018-07-18 01:30,18,2.963,2.964,2.963,2.964,4
20190101|2018-07-18 02:30,18,2.962,2.962,2.958,2.96,87
20190101|2018-07-18 03:00,18,2.962,2.965,2.962,2.965,10
20190101|2018-07-18 03:30,18,2.967,2.968,2.967,2.968,3
20190101|2018-07-18 04:00,18,2.965,2.965,2.965,2.965,1
20190101|2018-07-18 04:30,18,2.965,2.965,2.96,2.96,3
20190101|2018-07-18 05:00,18,2.958,2.958,2.956,2.956,5
20190101|2018-07-18 05:30,18,2.959,2.959,2.957,2.957,4
20190101|2018-07-18 06:00,18,2.959,2.965,2.959,2.962,13
20190101|2018-07-18 06:30,18,2.961,2.964,2.961,2.964,6
20190101|2018-07-18 07:00,18,2.965,2.969,2.961,2.969,21
20190101|2018-07-18 07:30,18,2.968,2.974,2.968,2.973,361
20190101|2018-07-18 08:00,18,2.972,2.972,2.96,2.962,377
20190101|2018-07-18 08:30,18,2.963,2.966,2.958,2.96,192
20190101|2018-07-18 09:00,18,2.958,2.959,2.952,2.952,159
20190101|2018-07-18 09:30,18,2.952,2.961,2.952,2.958,349
20190101|2018-07-18 10:00,18,2.958,2.961,2.957,2.959,144
20190101|2018-07-18 10:30,18,2.96,2.969,2.959,2.969,158
20190101|2018-07-18 11:00,18,2.968,2.969,2.966,2.968,122
20190101|2018-07-18 11:30,18,2.967,2.967,2.962,2.963,150
20190101|2018-07-18 12:00,18,2.963,2.965,2.96,2.964,120
20190101|2018-07-18 12:30,18,2.963,2.963,2.96,2.961,54
20190101|2018-07-18 13:00,18,2.96,2.961,2.954,2.955,621
20190101|2018-07-18 13:30,18,2.956,2.963,2.956,2.963,102
20190101|2018-07-18 14:00,18,2.962,2.966,2.962,2.966,53
20190101|2018-07-18 14:30,18,2.966,2.967,2.964,2.964,94
20190101|2018-07-18 15:00,18,2.966,2.968,2.965,2.965,50
20190101|2018-07-18 15:30,18,2.965,2.966,2.965,2.965,44
20190101|2018-07-18 17:30,19,2.965,2.965,2.964,2.965,12
20190101|2018-07-18 18:00,19,2.963,2.963,2.963,2.963,1
20190101|2018-07-18 18:30,19,2.962,2.962,2.96,2.961,9
20190101|2018-07-18 19:00,19,2.96,2.961,2.96,2.961,2
20190101|2018-07-18 19:30,19,2.961,2.961,2.961,2.961,2
20190101|2018-07-18 20:00,19,2.96,2.96,2.959,2.959,9
20190101|2018-07-18 20:30,19,2.96,2.96,2.958,2.958,8
20190101|2018-07-18 21:00,19,2.959,2.959,2.957,2.959,14
20190101|2018-07-18 21:30,19,2.96,2.96,2.959,2.96,16
20190101|2018-07-18 22:00,19,2.958,2.958,2.958,2.958,8
20190101|2018-07-18 22:30,19,2.958,2.958,2.958,2.958,2
20190101|2018-07-18 23:00,19,2.957,2.957,2.957,2.957,4
20190101|2018-07-18 23:30,19,2.957,2.957,2.957,2.957,2
20190101|2018-07-19 00:00,19,2.956,2.956,2.956,2.956,2
20190101|2018-07-19 00:30,19,2.955,2.957,2.955,2.956,20
20190101|2018-07-19 01:00,19,2.955,2.956,2.955,2.956,4
20190101|2018-07-19 01:30,19,2.954,2.955,2.954,2.955,2
20190101|2018-07-19 02:00,19,2.957,2.957,2.957,2.957,3
20190101|2018-07-19 02:30,19,2.954,2.954,2.954,2.954,2
20190101|2018-07-19 03:00,19,2.955,2.955,2.951,2.951,4
20190101|2018-07-19 03:30,19,2.952,2.952,2.952,2.952,1
20190101|2018-07-19 04:30,19,2.951,2.951,2.95,2.951,5
20190101|2018-07-19 05:00,19,2.952,2.958,2.952,2.958,6
20190101|2018-07-19 05:30,19,2.96,2.96,2.957,2.959,6
20190101|2018-07-19 06:00,19,2.96,2.965,2.96,2.963,14
20190101|2018-07-19 06:30,19,2.963,2.964,2.96,2.96,24
20190101|2018-07-19 07:00,19,2.959,2.959,2.956,2.958,64
20190101|2018-07-19 07:30,19,2.956,2.956,2.951,2.954,182
20190101|2018-07-19 08:00,19,2.949,2.952,2.942,2.944,341
20190101|2018-07-19 08:30,19,2.945,2.945,2.939,2.94,115
20190101|2018-07-19 09:00,19,2.94,2.954,2.94,2.952,133
20190101|2018-07-19 09:30,19,2.953,3.001,2.953,2.996,486
20190101|2018-07-19 10:00,19,2.997,2.997,2.991,2.991,86
20190101|2018-07-19 10:30,19,2.991,2.991,2.981,2.983,155
20190101|2018-07-19 11:00,19,2.982,2.987,2.981,2.986,128
20190101|2018-07-19 11:30,19,2.986,2.988,2.982,2.986,132
20190101|2018-07-19 12:00,19,2.986,2.993,2.985,2.992,150
20190101|2018-07-19 12:30,19,2.992,2.993,2.989,2.989,89
20190101|2018-07-19 13:00,19,2.989,2.996,2.989,2.991,375
20190101|2018-07-19 13:30,19,2.99,2.991,2.99,2.99,33
20190101|2018-07-19 14:00,19,2.992,2.996,2.991,2.991,84
20190101|2018-07-19 14:30,19,2.99,2.992,2.989,2.99,79
20190101|2018-07-19 15:00,19,2.989,2.989,2.989,2.989,4
20190101|2018-07-19 15:30,19,2.988,2.989,2.988,2.989,11
20190101|2018-07-19 17:30,20,2.989,2.989,2.989,2.989,1
20190101|2018-07-19 18:00,20,2.988,2.988,2.988,2.988,1
20190101|2018-07-19 20:00,20,2.99,2.992,2.99,2.992,5
20190101|2018-07-19 20:30,20,2.992,2.992,2.992,2.992,2
20190101|2018-07-19 22:00,20,2.992,2.992,2.992,2.992,1
20190101|2018-07-19 23:00,20,2.991,2.991,2.991,2.991,1
20190101|2018-07-19 23:30,20,2.99,2.99,2.99,2.99,2
20190101|2018-07-20 00:00,20,2.99,2.991,2.989,2.991,3
20190101|2018-07-20 02:00,20,2.992,2.992,2.992,2.992,1
20190101|2018-07-20 02:30,20,2.993,2.993,2.993,2.993,4
20190101|2018-07-20 04:00,20,2.991,2.991,2.991,2.991,1
20190101|2018-07-20 04:30,20,2.991,2.991,2.991,2.991,1
20190101|2018-07-20 05:00,20,2.99,2.99,2.986,2.986,11
20190101|2018-07-20 05:30,20,2.988,2.988,2.987,2.988,7
20190101|2018-07-20 06:00,20,2.988,2.988,2.987,2.987,4
20190101|2018-07-20 06:30,20,2.987,2.987,2.985,2.985,3
20190101|2018-07-20 07:00,20,2.983,2.986,2.982,2.984,26
20190101|2018-07-20 07:30,20,2.986,2.991,2.986,2.986,63
20190101|2018-07-20 08:00,20,2.986,3,2.982,2.999,235
20190101|2018-07-20 08:30,20,2.999,2.999,2.991,2.993,106
20190101|2018-07-20 09:00,20,2.992,2.992,2.987,2.988,43
20190101|2018-07-20 09:30,20,2.986,2.988,2.984,2.988,91
20190101|2018-07-20 10:00,20,2.989,2.993,2.989,2.989,227
20190101|2018-07-20 10:30,20,2.988,2.994,2.988,2.993,132
20190101|2018-07-20 11:00,20,2.993,2.996,2.991,2.996,69
20190101|2018-07-20 11:30,20,2.996,2.996,2.994,2.995,20
20190101|2018-07-20 12:00,20,2.995,2.996,2.993,2.993,69
20190101|2018-07-20 12:30,20,2.992,2.992,2.986,2.987,233
20190101|2018-07-20 13:00,20,2.986,2.989,2.984,2.986,248
20190101|2018-07-20 13:30,20,2.986,2.988,2.984,2.986,123
20190101|2018-07-20 14:00,20,2.987,2.989,2.987,2.988,5
20190101|2018-07-20 14:30,20,2.989,2.99,2.987,2.987,9
20190101|2018-07-20 15:00,20,2.987,2.99,2.987,2.99,34
20190101|2018-07-22 17:00,23,2.97,2.97,2.967,2.969,25
20190101|2018-07-22 17:30,23,2.969,2.969,2.967,2.967,6
20190101|2018-07-22 18:00,23,2.969,2.97,2.969,2.97,7
20190101|2018-07-22 19:00,23,2.971,2.971,2.971,2.971,1
20190101|2018-07-22 20:00,23,2.973,2.973,2.973,2.973,3
20190101|2018-07-22 20:30,23,2.973,2.973,2.972,2.972,3
20190101|2018-07-22 21:30,23,2.974,2.974,2.974,2.974,1
20190101|2018-07-22 22:00,23,2.973,2.973,2.973,2.973,4
20190101|2018-07-22 23:00,23,2.974,2.975,2.974,2.975,3
20190101|2018-07-23 00:00,23,2.971,2.971,2.971,2.971,2
20190101|2018-07-23 00:30,23,2.971,2.971,2.97,2.97,2
20190101|2018-07-23 01:00,23,2.969,2.975,2.969,2.97,26
20190101|2018-07-23 01:30,23,2.97,2.97,2.97,2.97,1
20190101|2018-07-23 02:00,23,2.967,2.972,2.966,2.967,29
20190101|2018-07-23 02:30,23,2.967,2.968,2.965,2.968,10
20190101|2018-07-23 03:00,23,2.97,2.97,2.97,2.97,1
20190101|2018-07-23 04:00,23,2.97,2.97,2.97,2.97,1
20190101|2018-07-23 04:30,23,2.969,2.969,2.968,2.968,3
20190101|2018-07-23 05:00,23,2.969,2.969,2.969,2.969,5
20190101|2018-07-23 05:30,23,2.967,2.967,2.966,2.966,4
20190101|2018-07-23 06:00,23,2.967,2.969,2.967,2.967,41
20190101|2018-07-23 06:30,23,2.967,2.968,2.966,2.967,22
20190101|2018-07-23 07:00,23,2.965,2.967,2.96,2.965,34
20190101|2018-07-23 07:30,23,2.964,2.966,2.959,2.959,54
20190101|2018-07-23 08:00,23,2.958,2.967,2.958,2.964,173
20190101|2018-07-23 08:30,23,2.963,2.964,2.958,2.962,52
20190101|2018-07-23 09:00,23,2.962,2.964,2.959,2.961,50
20190101|2018-07-23 09:30,23,2.961,2.964,2.959,2.96,81
20190101|2018-07-23 10:00,23,2.959,2.96,2.956,2.957,142
20190101|2018-07-23 10:30,23,2.957,2.962,2.957,2.96,38
20190101|2018-07-23 11:00,23,2.96,2.961,2.959,2.959,102
20190101|2018-07-23 11:30,23,2.96,2.965,2.959,2.965,96
20190101|2018-07-23 12:00,23,2.966,2.966,2.963,2.966,136
20190101|2018-07-23 12:30,23,2.967,2.967,2.965,2.967,139
20190101|2018-07-23 13:00,23,2.966,2.967,2.964,2.965,156
20190101|2018-07-23 13:30,23,2.966,2.966,2.96,2.96,100
20190101|2018-07-23 14:00,23,2.961,2.961,2.96,2.961,14
20190101|2018-07-23 14:30,23,2.96,2.961,2.96,2.961,43
20190101|2018-07-23 15:00,23,2.961,2.964,2.961,2.964,130
20190101|2018-07-23 15:30,23,2.964,2.965,2.963,2.965,9
20190101|2018-07-23 17:00,24,2.967,2.967,2.963,2.963,5
20190101|2018-07-23 17:30,24,2.964,2.964,2.964,2.964,1
20190101|2018-07-23 18:00,24,2.965,2.965,2.965,2.965,3
20190101|2018-07-23 19:30,24,2.963,2.963,2.963,2.963,2
20190101|2018-07-23 20:30,24,2.958,2.958,2.958,2.958,1
20190101|2018-07-23 21:00,24,2.959,2.959,2.955,2.955,9
20190101|2018-07-23 21:30,24,2.956,2.956,2.956,2.956,2
20190101|2018-07-23 22:00,24,2.956,2.956,2.956,2.956,1
20190101|2018-07-23 22:30,24,2.954,2.955,2.953,2.955,10
20190101|2018-07-24 00:00,24,2.956,2.956,2.956,2.956,1
20190101|2018-07-24 01:00,24,2.958,2.958,2.958,2.958,1
20190101|2018-07-24 01:30,24,2.958,2.958,2.958,2.958,2
20190101|2018-07-24 02:00,24,2.957,2.957,2.957,2.957,1
20190101|2018-07-24 02:30,24,2.956,2.956,2.956,2.956,2
20190101|2018-07-24 03:00,24,2.956,2.956,2.956,2.956,1
20190101|2018-07-24 03:30,24,2.957,2.957,2.957,2.957,12
20190101|2018-07-24 04:30,24,2.957,2.957,2.957,2.957,11
20190101|2018-07-24 05:00,24,2.957,2.964,2.957,2.964,27
20190101|2018-07-24 05:30,24,2.965,2.965,2.963,2.963,8
20190101|2018-07-24 06:00,24,2.965,2.974,2.963,2.963,35
20190101|2018-07-24 06:30,24,2.972,2.972,2.971,2.971,4
20190101|2018-07-24 07:00,24,2.973,2.975,2.97,2.97,24
20190101|2018-07-24 07:30,24,2.973,2.974,2.967,2.968,18
20190101|2018-07-24 08:00,24,2.966,2.971,2.961,2.97,106
20190101|2018-07-24 08:30,24,2.968,2.983,2.967,2.979,160
20190101|2018-07-24 09:00,24,2.979,2.983,2.977,2.98,99
20190101|2018-07-24 09:30,24,2.981,2.983,2.978,2.98,122
20190101|2018-07-24 10:00,24,2.979,2.983,2.979,2.98,174
20190101|2018-07-24 10:30,24,2.981,2.983,2.979,2.982,248
20190101|2018-07-24 11:00,24,2.982,2.983,2.978,2.978,128
20190101|2018-07-24 11:30,24,2.978,2.98,2.977,2.979,59
20190101|2018-07-24 12:00,24,2.979,2.981,2.979,2.981,106
20190101|2018-07-24 12:30,24,2.982,2.99,2.982,2.99,186
20190101|2018-07-24 13:00,24,2.989,2.991,2.985,2.988,303
20190101|2018-07-24 13:30,24,2.988,2.991,2.988,2.991,66
20190101|2018-07-24 14:00,24,2.991,2.991,2.989,2.989,57
20190101|2018-07-24 14:30,24,2.99,2.991,2.99,2.991,110
20190101|2018-07-24 15:00,24,2.992,2.994,2.99,2.991,75
20190101|2018-07-24 15:30,24,2.991,2.994,2.99,2.99,84
20190101|2018-07-24 17:30,25,2.992,2.992,2.992,2.992,1
20190101|2018-07-24 18:30,25,2.992,2.992,2.992,2.992,1
20190101|2018-07-24 19:30,25,2.992,2.992,2.992,2.992,1
20190101|2018-07-24 20:00,25,2.992,2.992,2.992,2.992,2
20190101|2018-07-24 20:30,25,2.991,2.991,2.991,2.991,3
20190101|2018-07-24 21:30,25,2.992,2.992,2.991,2.991,4
20190101|2018-07-24 22:00,25,2.99,2.99,2.99,2.99,2
20190101|2018-07-24 22:30,25,2.99,2.99,2.99,2.99,1
20190101|2018-07-25 00:30,25,2.994,2.995,2.994,2.995,17
20190101|2018-07-25 01:00,25,2.994,2.994,2.994,2.994,10
20190101|2018-07-25 01:30,25,2.995,2.997,2.995,2.997,8
20190101|2018-07-25 03:00,25,2.995,2.995,2.995,2.995,73
20190101|2018-07-25 03:30,25,2.995,2.996,2.995,2.996,4
20190101|2018-07-25 04:30,25,2.997,3,2.997,3,9
20190101|2018-07-25 05:00,25,2.997,2.999,2.996,2.999,5
20190101|2018-07-25 05:30,25,2.997,2.997,2.997,2.997,3
20190101|2018-07-25 06:00,25,2.998,2.998,2.997,2.997,5
20190101|2018-07-25 06:30,25,2.998,3,2.997,2.998,7
20190101|2018-07-25 07:00,25,2.999,2.999,2.997,2.998,46
20190101|2018-07-25 07:30,25,3.001,3.011,3.001,3.008,115
20190101|2018-07-25 08:00,25,3.008,3.022,3.008,3.019,269
20190101|2018-07-25 08:30,25,3.018,3.022,3.016,3.019,74
20190101|2018-07-25 09:00,25,3.017,3.022,3.016,3.021,60
20190101|2018-07-25 09:30,25,3.021,3.021,3.018,3.02,68
20190101|2018-07-25 10:00,25,3.021,3.023,3.018,3.019,67
20190101|2018-07-25 10:30,25,3.019,3.02,3.017,3.019,88
20190101|2018-07-25 11:00,25,3.019,3.02,3.018,3.02,185
20190101|2018-07-25 11:30,25,3.02,3.021,3.017,3.017,170
20190101|2018-07-25 12:00,25,3.017,3.02,3.014,3.019,129
20190101|2018-07-25 12:30,25,3.02,3.022,3.019,3.02,70
20190101|2018-07-25 13:00,25,3.021,3.023,3.019,3.023,262
20190101|2018-07-25 13:30,25,3.022,3.022,3.021,3.021,51
20190101|2018-07-25 14:00,25,3.022,3.022,3.021,3.021,8
20190101|2018-07-25 14:30,25,3.021,3.022,3.02,3.02,42
20190101|2018-07-25 15:00,25,3.023,3.024,3.023,3.024,16
20190101|2018-07-25 15:30,25,3.024,3.024,3.023,3.023,3
20190101|2018-07-25 17:00,26,3.021,3.021,3.02,3.021,3
20190101|2018-07-25 17:30,26,3.02,3.02,3.02,3.02,4
20190101|2018-07-25 18:30,26,3.021,3.021,3.021,3.021,2
20190101|2018-07-25 19:00,26,3.021,3.025,3.021,3.025,2
20190101|2018-07-25 20:00,26,3.031,3.039,3.031,3.031,15
20190101|2018-07-25 23:00,26,3.03,3.03,3.03,3.03,1
20190101|2018-07-25 23:30,26,3.029,3.029,3.027,3.027,3
20190101|2018-07-26 00:00,26,3.026,3.026,3.026,3.026,1
20190101|2018-07-26 00:30,26,3.027,3.027,3.026,3.026,3
20190101|2018-07-26 01:30,26,3.024,3.024,3.024,3.024,1
20190101|2018-07-26 02:00,26,3.029,3.029,3.028,3.028,2
20190101|2018-07-26 02:30,26,3.029,3.029,3.029,3.029,1
20190101|2018-07-26 03:00,26,3.029,3.031,3.029,3.031,2
20190101|2018-07-26 03:30,26,3.03,3.03,3.029,3.029,2
20190101|2018-07-26 04:00,26,3.029,3.029,3.029,3.029,1
20190101|2018-07-26 05:00,26,3.033,3.033,3.033,3.033,3
20190101|2018-07-26 05:30,26,3.036,3.038,3.036,3.037,13
20190101|2018-07-26 06:00,26,3.036,3.037,3.035,3.037,8
20190101|2018-07-26 06:30,26,3.039,3.041,3.035,3.035,16
20190101|2018-07-26 07:00,26,3.03,3.034,3.024,3.026,56
20190101|2018-07-26 07:30,26,3.027,3.032,3.026,3.03,50
20190101|2018-07-26 08:00,26,3.029,3.032,3.021,3.025,130
20190101|2018-07-26 08:30,26,3.025,3.026,3.022,3.022,72
20190101|2018-07-26 09:00,26,3.023,3.026,3.02,3.024,70
20190101|2018-07-26 09:30,26,3.023,3.042,3.023,3.04,325
20190101|2018-07-26 10:00,26,3.041,3.043,3.035,3.035,177
20190101|2018-07-26 10:30,26,3.036,3.036,3.033,3.034,23
20190101|2018-07-26 11:00,26,3.034,3.034,3.028,3.029,38
20190101|2018-07-26 11:30,26,3.03,3.031,3.027,3.03,51
20190101|2018-07-26 12:00,26,3.031,3.031,3.025,3.028,128
20190101|2018-07-26 12:30,26,3.027,3.028,3.024,3.027,66
20190101|2018-07-26 13:00,26,3.026,3.032,3.023,3.024,587
20190101|2018-07-26 13:30,26,3.025,3.026,3.024,3.024,160
20190101|2018-07-26 14:00,26,3.024,3.024,3.022,3.024,24
20190101|2018-07-26 14:30,26,3.022,3.023,3.02,3.021,25
20190101|2018-07-26 15:00,26,3.02,3.02,3.016,3.016,242
20190101|2018-07-26 15:30,26,3.017,3.017,3.016,3.017,114
20190101|2018-07-26 17:00,27,3.018,3.02,3.018,3.02,3
20190101|2018-07-26 17:30,27,3.018,3.018,3.017,3.018,4
20190101|2018-07-26 18:00,27,3.018,3.018,3.018,3.018,1
20190101|2018-07-26 18:30,27,3.018,3.018,3.018,3.018,5
20190101|2018-07-26 19:00,27,3.018,3.02,3.018,3.02,6
20190101|2018-07-26 19:30,27,3.02,3.022,3.02,3.022,9
20190101|2018-07-26 20:00,27,3.021,3.023,3.021,3.023,28
20190101|2018-07-26 21:00,27,3.024,3.024,3.024,3.024,3
20190101|2018-07-26 21:30,27,3.026,3.027,3.026,3.027,3
20190101|2018-07-26 22:00,27,3.026,3.026,3.026,3.026,2
20190101|2018-07-26 22:30,27,3.027,3.027,3.027,3.027,1
20190101|2018-07-26 23:30,27,3.028,3.028,3.028,3.028,3
20190101|2018-07-27 00:30,27,3.027,3.027,3.027,3.027,4
20190101|2018-07-27 01:00,27,3.026,3.026,3.026,3.026,1
20190101|2018-07-27 01:30,27,3.024,3.027,3.024,3.027,6
20190101|2018-07-27 02:00,27,3.026,3.026,3.026,3.026,3
20190101|2018-07-27 02:30,27,3.023,3.023,3.023,3.023,1
20190101|2018-07-27 03:00,27,3.023,3.025,3.023,3.023,14
20190101|2018-07-27 03:30,27,3.025,3.026,3.025,3.026,2
20190101|2018-07-27 04:00,27,3.027,3.028,3.027,3.028,3
20190101|2018-07-27 04:30,27,3.027,3.027,3.024,3.025,5
20190101|2018-07-27 05:00,27,3.024,3.024,3.022,3.022,3
20190101|2018-07-27 05:30,27,3.021,3.021,3.021,3.021,1
20190101|2018-07-27 06:00,27,3.024,3.034,3.024,3.033,16
20190101|2018-07-27 06:30,27,3.034,3.046,3.034,3.043,47
20190101|2018-07-27 07:00,27,3.041,3.043,3.035,3.036,39
20190101|2018-07-27 07:30,27,3.037,3.042,3.037,3.042,45
20190101|2018-07-27 08:00,27,3.042,3.046,3.035,3.036,234
20190101|2018-07-27 08:30,27,3.035,3.044,3.034,3.041,111
20190101|2018-07-27 09:00,27,3.042,3.045,3.039,3.042,294
20190101|2018-07-27 09:30,27,3.041,3.042,3.035,3.04,51
20190101|2018-07-27 10:00,27,3.04,3.043,3.038,3.043,52
20190101|2018-07-27 10:30,27,3.043,3.044,3.039,3.04,37
20190101|2018-07-27 11:00,27,3.04,3.042,3.039,3.04,23
20190101|2018-07-27 11:30,27,3.041,3.043,3.039,3.04,47
20190101|2018-07-27 12:00,27,3.04,3.043,3.038,3.042,85
20190101|2018-07-27 12:30,27,3.041,3.047,3.041,3.047,97
20190101|2018-07-27 13:00,27,3.048,3.049,3.036,3.036,388
20190101|2018-07-27 13:30,27,3.037,3.037,3.031,3.035,296
20190101|2018-07-27 14:00,27,3.036,3.039,3.035,3.039,60
20190101|2018-07-27 14:30,27,3.038,3.041,3.038,3.041,34
20190101|2018-07-27 15:00,27,3.041,3.042,3.04,3.04,15
20190101|2018-07-27 15:30,27,3.04,3.041,3.039,3.039,92
20190101|2018-07-29 17:00,30,3.041,3.045,3.036,3.036,59
20190101|2018-07-29 17:30,30,3.043,3.043,3.043,3.043,1
20190101|2018-07-29 18:30,30,3.042,3.044,3.041,3.044,5
20190101|2018-07-29 19:30,30,3.044,3.044,3.044,3.044,3
20190101|2018-07-29 20:00,30,3.047,3.049,3.047,3.049,49
20190101|2018-07-29 20:30,30,3.048,3.048,3.048,3.048,1
20190101|2018-07-29 21:00,30,3.05,3.05,3.05,3.05,2
20190101|2018-07-29 21:30,30,3.05,3.05,3.05,3.05,42
20190101|2018-07-29 22:00,30,3.05,3.05,3.05,3.05,24
20190101|2018-07-29 22:30,30,3.05,3.05,3.049,3.049,3
20190101|2018-07-29 23:00,30,3.049,3.049,3.049,3.049,6
20190101|2018-07-29 23:30,30,3.049,3.049,3.049,3.049,25
20190101|2018-07-30 00:00,30,3.051,3.051,3.051,3.051,4
20190101|2018-07-30 00:30,30,3.049,3.051,3.049,3.051,4
20190101|2018-07-30 01:00,30,3.05,3.05,3.05,3.05,1
20190101|2018-07-30 01:30,30,3.049,3.049,3.049,3.049,1
20190101|2018-07-30 02:00,30,3.051,3.053,3.051,3.052,7
20190101|2018-07-30 02:30,30,3.053,3.056,3.053,3.056,3
20190101|2018-07-30 03:00,30,3.055,3.055,3.053,3.053,5
20190101|2018-07-30 03:30,30,3.051,3.051,3.049,3.049,6
20190101|2018-07-30 04:00,30,3.049,3.049,3.048,3.048,11
20190101|2018-07-30 04:30,30,3.046,3.046,3.037,3.04,26
20190101|2018-07-30 05:00,30,3.039,3.041,3.039,3.041,7
20190101|2018-07-30 05:30,30,3.037,3.037,3.037,3.037,1
20190101|2018-07-30 06:00,30,3.041,3.041,3.034,3.034,6
20190101|2018-07-30 06:30,30,3.032,3.052,3.029,3.051,121
20190101|2018-07-30 07:00,30,3.045,3.05,3.03,3.035,179
20190101|2018-07-30 07:30,30,3.036,3.041,3.036,3.04,29
20190101|2018-07-30 08:00,30,3.039,3.039,3.03,3.034,179
20190101|2018-07-30 08:30,30,3.033,3.033,3.027,3.029,79
20190101|2018-07-30 09:00,30,3.028,3.045,3.028,3.045,115
20190101|2018-07-30 09:30,30,3.046,3.058,3.046,3.052,339
20190101|2018-07-30 10:00,30,3.054,3.056,3.049,3.056,200
20190101|2018-07-30 10:30,30,3.056,3.058,3.056,3.058,141
20190101|2018-07-30 11:00,30,3.058,3.059,3.05,3.05,268
20190101|2018-07-30 11:30,30,3.05,3.055,3.05,3.054,50
20190101|2018-07-30 12:00,30,3.055,3.059,3.054,3.057,159
20190101|2018-07-30 12:30,30,3.057,3.06,3.056,3.059,69
20190101|2018-07-30 13:00,30,3.059,3.067,3.054,3.056,527
20190101|2018-07-30 13:30,30,3.055,3.057,3.054,3.057,38
20190101|2018-07-30 14:00,30,3.058,3.06,3.058,3.06,24
20190101|2018-07-30 14:30,30,3.061,3.062,3.058,3.06,36
20190101|2018-07-30 15:00,30,3.06,3.06,3.06,3.06,15
20190101|2018-07-30 15:30,30,3.061,3.061,3.06,3.061,7
20190101|2018-07-30 17:00,31,3.062,3.062,3.062,3.062,1
20190101|2018-07-30 19:00,31,3.063,3.063,3.063,3.063,1
20190101|2018-07-30 19:30,31,3.062,3.062,3.06,3.06,3
20190101|2018-07-30 20:00,31,3.056,3.056,3.056,3.056,1
20190101|2018-07-30 21:00,31,3.057,3.057,3.057,3.057,1
20190101|2018-07-30 21:30,31,3.058,3.058,3.058,3.058,2
20190101|2018-07-30 22:00,31,3.055,3.055,3.055,3.055,1
20190101|2018-07-30 23:30,31,3.055,3.055,3.055,3.055,1
20190101|2018-07-31 02:00,31,3.058,3.058,3.058,3.058,3
20190101|2018-07-31 02:30,31,3.056,3.056,3.055,3.055,2
20190101|2018-07-31 03:00,31,3.054,3.054,3.054,3.054,1
20190101|2018-07-31 03:30,31,3.057,3.057,3.057,3.057,1
20190101|2018-07-31 04:00,31,3.059,3.059,3.058,3.058,5
20190101|2018-07-31 05:00,31,3.059,3.06,3.055,3.055,6
20190101|2018-07-31 06:00,31,3.058,3.058,3.038,3.041,39
20190101|2018-07-31 06:30,31,3.04,3.042,3.036,3.037,18
20190101|2018-07-31 07:00,31,3.043,3.047,3.041,3.045,25
20190101|2018-07-31 07:30,31,3.048,3.066,3.046,3.066,44
20190101|2018-07-31 08:00,31,3.069,3.08,3.066,3.078,428
20190101|2018-07-31 08:30,31,3.077,3.083,3.076,3.081,226
20190101|2018-07-31 09:00,31,3.082,3.082,3.074,3.076,410
20190101|2018-07-31 09:30,31,3.075,3.075,3.062,3.066,165
20190101|2018-07-31 10:00,31,3.067,3.073,3.066,3.068,256
20190101|2018-07-31 10:30,31,3.068,3.069,3.056,3.056,128
20190101|2018-07-31 11:00,31,3.059,3.063,3.056,3.061,305
20190101|2018-07-31 11:30,31,3.062,3.062,3.059,3.06,56
20190101|2018-07-31 12:00,31,3.059,3.059,3.055,3.058,145
20190101|2018-07-31 12:30,31,3.058,3.059,3.046,3.048,214
20190101|2018-07-31 13:00,31,3.049,3.053,3.032,3.033,1027
20190101|2018-07-31 13:30,31,3.034,3.037,3.029,3.035,102
20190101|2018-07-31 14:00,31,3.035,3.035,3.033,3.034,18
20190101|2018-07-31 14:30,31,3.036,3.039,3.036,3.036,11
20190101|2018-07-31 15:00,31,3.036,3.038,3.035,3.035,32
20190101|2018-07-31 15:30,31,3.034,3.035,3.034,3.035,3
20190101|2018-07-31 17:00,1,3.042,3.042,3.019,3.028,12
20190101|2018-07-31 18:00,1,3.031,3.031,3.031,3.031,1
20190101|2018-07-31 18:30,1,3.033,3.033,3.033,3.033,1
20190101|2018-07-31 20:00,1,3.035,3.035,3.035,3.035,3
20190101|2018-07-31 20:30,1,3.035,3.037,3.035,3.037,5
20190101|2018-07-31 21:00,1,3.037,3.037,3.035,3.036,17
20190101|2018-07-31 21:30,1,3.035,3.035,3.034,3.034,4
20190101|2018-07-31 22:00,1,3.035,3.037,3.035,3.037,7
20190101|2018-07-31 22:30,1,3.036,3.036,3.036,3.036,1
20190101|2018-08-01 00:00,1,3.033,3.034,3.033,3.034,2
20190101|2018-08-01 00:30,1,3.035,3.035,3.035,3.035,1
20190101|2018-08-01 01:00,1,3.031,3.031,3.027,3.027,3
20190101|2018-08-01 01:30,1,3.029,3.03,3.029,3.03,3
20190101|2018-08-01 02:00,1,3.027,3.028,3.027,3.028,3
20190101|2018-08-01 02:30,1,3.029,3.029,3.028,3.028,4
20190101|2018-08-01 03:00,1,3.026,3.026,3.025,3.025,3
20190101|2018-08-01 03:30,1,3.031,3.031,3.03,3.03,8
20190101|2018-08-01 04:00,1,3.032,3.035,3.032,3.034,9
20190101|2018-08-01 05:00,1,3.026,3.026,3.022,3.023,10
20190101|2018-08-01 05:30,1,3.022,3.025,3.022,3.025,14
20190101|2018-08-01 06:00,1,3.024,3.024,3.014,3.016,39
20190101|2018-08-01 06:30,1,3.014,3.03,3.011,3.028,65
20190101|2018-08-01 07:00,1,3.029,3.038,3.026,3.03,58
20190101|2018-08-01 07:30,1,3.029,3.03,3.014,3.021,211
20190101|2018-08-01 08:00,1,3.022,3.024,3.015,3.015,266
20190101|2018-08-01 08:30,1,3.015,3.017,3.013,3.016,137
20190101|2018-08-01 09:00,1,3.015,3.021,3.011,3.02,189
20190101|2018-08-01 09:30,1,3.02,3.031,3.016,3.017,171
20190101|2018-08-01 10:00,1,3.015,3.022,3.015,3.019,129
20190101|2018-08-01 10:30,1,3.019,3.022,3.015,3.02,183
20190101|2018-08-01 11:00,1,3.019,3.021,3.015,3.015,242
20190101|2018-08-01 11:30,1,3.016,3.02,3.015,3.015,137
20190101|2018-08-01 12:00,1,3.016,3.018,3.014,3.018,185
20190101|2018-08-01 12:30,1,3.018,3.018,3.014,3.014,414
20190101|2018-08-01 13:00,1,3.013,3.014,3.003,3.003,220
20190101|2018-08-01 13:30,1,3.004,3.006,3,3.001,89
20190101|2018-08-01 14:00,1,3,3.004,2.999,3.004,49
20190101|2018-08-01 14:30,1,3.003,3.007,3.003,3.006,158
20190101|2018-08-01 15:00,1,3.004,3.004,3.001,3.001,37
20190101|2018-08-01 15:30,1,3.001,3.001,2.994,2.994,12
20190101|2018-08-01 17:00,2,2.991,2.992,2.988,2.988,20
20190101|2018-08-01 17:30,2,2.987,2.989,2.987,2.989,6
20190101|2018-08-01 18:00,2,2.989,2.991,2.989,2.99,20
20190101|2018-08-01 19:00,2,2.99,2.991,2.99,2.99,6
20190101|2018-08-01 19:30,2,2.989,2.989,2.989,2.989,1
20190101|2018-08-01 20:00,2,2.992,2.994,2.992,2.994,3
20190101|2018-08-01 20:30,2,2.994,2.994,2.994,2.994,1
20190101|2018-08-01 22:00,2,2.992,2.992,2.992,2.992,1
20190101|2018-08-01 23:30,2,2.992,2.994,2.992,2.993,55
20190101|2018-08-02 00:00,2,2.994,2.994,2.994,2.994,1
20190101|2018-08-02 00:30,2,2.993,2.993,2.993,2.993,2
20190101|2018-08-02 02:30,2,2.994,2.994,2.994,2.994,2
20190101|2018-08-02 03:30,2,2.991,2.991,2.991,2.991,1
20190101|2018-08-02 04:00,2,2.992,2.992,2.992,2.992,1
20190101|2018-08-02 04:30,2,2.99,2.991,2.99,2.99,51
20190101|2018-08-02 05:00,2,2.992,2.992,2.992,2.992,1
20190101|2018-08-02 05:30,2,2.993,2.993,2.993,2.993,1
20190101|2018-08-02 06:00,2,2.994,3,2.994,2.998,24
20190101|2018-08-02 06:30,2,2.999,3.009,2.998,3.007,92
20190101|2018-08-02 07:00,2,3.007,3.008,2.997,2.997,93
20190101|2018-08-02 07:30,2,2.997,3.001,2.994,3.001,90
20190101|2018-08-02 08:00,2,3.002,3.012,3,3.002,278
20190101|2018-08-02 08:30,2,3,3.007,3,3.003,116
20190101|2018-08-02 09:00,2,3.004,3.013,3.002,3.002,392
20190101|2018-08-02 09:30,2,3.004,3.04,3.004,3.039,939
20190101|2018-08-02 10:00,2,3.039,3.056,3.038,3.052,578
20190101|2018-08-02 10:30,2,3.052,3.058,3.051,3.054,361
20190101|2018-08-02 11:00,2,3.052,3.052,3.041,3.041,123
20190101|2018-08-02 11:30,2,3.041,3.047,3.041,3.047,30
20190101|2018-08-02 12:00,2,3.049,3.052,3.049,3.05,72
20190101|2018-08-02 12:30,2,3.05,3.052,3.048,3.05,95
20190101|2018-08-02 13:00,2,3.049,3.054,3.041,3.042,431
20190101|2018-08-02 13:30,2,3.042,3.045,3.041,3.045,52
20190101|2018-08-02 14:00,2,3.044,3.046,3.044,3.045,67
20190101|2018-08-02 14:30,2,3.045,3.046,3.043,3.043,45
20190101|2018-08-02 15:00,2,3.042,3.046,3.041,3.046,25
20190101|2018-08-02 15:30,2,3.046,3.047,3.046,3.047,10
20190101|2018-08-02 20:00,3,3.045,3.045,3.045,3.045,2
20190101|2018-08-02 21:30,3,3.044,3.044,3.044,3.044,1
20190101|2018-08-02 23:00,3,3.044,3.044,3.044,3.044,1
20190101|2018-08-02 23:30,3,3.044,3.045,3.044,3.045,4
20190101|2018-08-03 00:00,3,3.046,3.05,3.046,3.05,13
20190101|2018-08-03 01:30,3,3.049,3.05,3.049,3.05,2
20190101|2018-08-03 02:00,3,3.051,3.051,3.051,3.051,9
20190101|2018-08-03 02:30,3,3.047,3.047,3.047,3.047,1
20190101|2018-08-03 03:00,3,3.048,3.048,3.048,3.048,1
20190101|2018-08-03 03:30,3,3.047,3.047,3.047,3.047,1
20190101|2018-08-03 04:00,3,3.048,3.048,3.048,3.048,1
20190101|2018-08-03 04:30,3,3.054,3.054,3.052,3.052,6
20190101|2018-08-03 05:30,3,3.048,3.052,3.048,3.052,5
20190101|2018-08-03 06:00,3,3.052,3.056,3.051,3.054,18
20190101|2018-08-03 06:30,3,3.055,3.062,3.055,3.059,62
20190101|2018-08-03 07:00,3,3.058,3.062,3.055,3.057,66
20190101|2018-08-03 07:30,3,3.057,3.072,3.057,3.064,61
20190101|2018-08-03 08:00,3,3.066,3.071,3.064,3.069,513
20190101|2018-08-03 08:30,3,3.07,3.071,3.062,3.07,471
20190101|2018-08-03 09:00,3,3.071,3.077,3.069,3.075,237
20190101|2018-08-03 09:30,3,3.074,3.081,3.074,3.076,715
20190101|2018-08-03 10:00,3,3.076,3.083,3.076,3.082,252
20190101|2018-08-03 10:30,3,3.083,3.083,3.079,3.081,143
20190101|2018-08-03 11:00,3,3.082,3.085,3.081,3.084,116
20190101|2018-08-03 11:30,3,3.084,3.087,3.083,3.085,171
20190101|2018-08-03 12:00,3,3.085,3.086,3.082,3.085,113
20190101|2018-08-03 12:30,3,3.084,3.087,3.084,3.087,43
20190101|2018-08-03 13:00,3,3.087,3.089,3.081,3.081,239
20190101|2018-08-03 13:30,3,3.082,3.084,3.081,3.081,137
20190101|2018-08-03 14:00,3,3.081,3.082,3.079,3.08,77
20190101|2018-08-03 14:30,3,3.081,3.081,3.076,3.078,177
20190101|2018-08-03 15:00,3,3.077,3.079,3.077,3.079,4
20190101|2018-08-03 15:30,3,3.08,3.083,3.078,3.083,63
20190101|2018-08-05 17:00,6,3.087,3.093,3.079,3.08,33
20190101|2018-08-05 17:30,6,3.08,3.082,3.08,3.08,4
20190101|2018-08-05 18:00,6,3.082,3.083,3.082,3.083,26
20190101|2018-08-05 18:30,6,3.083,3.083,3.083,3.083,42
20190101|2018-08-05 19:00,6,3.084,3.085,3.083,3.083,21
20190101|2018-08-05 19:30,6,3.084,3.084,3.084,3.084,1
20190101|2018-08-05 20:30,6,3.082,3.082,3.082,3.082,1
20190101|2018-08-05 22:30,6,3.08,3.08,3.079,3.079,2
20190101|2018-08-05 23:00,6,3.08,3.08,3.08,3.08,1
20190101|2018-08-05 23:30,6,3.078,3.078,3.078,3.078,1
20190101|2018-08-06 00:00,6,3.079,3.079,3.079,3.079,4
20190101|2018-08-06 00:30,6,3.077,3.077,3.075,3.075,7
20190101|2018-08-06 01:00,6,3.075,3.075,3.075,3.075,1
20190101|2018-08-06 01:30,6,3.073,3.073,3.072,3.072,64
20190101|2018-08-06 02:00,6,3.072,3.072,3.069,3.069,21
20190101|2018-08-06 03:00,6,3.074,3.074,3.074,3.074,7
20190101|2018-08-06 04:00,6,3.074,3.074,3.074,3.074,2
20190101|2018-08-06 05:00,6,3.071,3.071,3.069,3.069,3
20190101|2018-08-06 05:30,6,3.068,3.068,3.068,3.068,1
20190101|2018-08-06 06:00,6,3.067,3.068,3.066,3.066,8
20190101|2018-08-06 06:30,6,3.067,3.081,3.067,3.077,94
20190101|2018-08-06 07:00,6,3.077,3.078,3.067,3.067,65
20190101|2018-08-06 07:30,6,3.069,3.07,3.065,3.068,161
20190101|2018-08-06 08:00,6,3.069,3.082,3.067,3.08,208
20190101|2018-08-06 08:30,6,3.082,3.089,3.081,3.088,251
20190101|2018-08-06 09:00,6,3.089,3.092,3.079,3.082,246
20190101|2018-08-06 09:30,6,3.083,3.083,3.078,3.081,197
20190101|2018-08-06 10:00,6,3.081,3.086,3.081,3.081,235
20190101|2018-08-06 10:30,6,3.081,3.087,3.081,3.087,94
20190101|2018-08-06 11:00,6,3.088,3.096,3.088,3.09,555
20190101|2018-08-06 11:30,6,3.092,3.093,3.087,3.087,114
20190101|2018-08-06 12:00,6,3.087,3.09,3.086,3.086,127
20190101|2018-08-06 12:30,6,3.086,3.086,3.083,3.084,140
20190101|2018-08-06 13:00,6,3.084,3.091,3.084,3.09,179
20190101|2018-08-06 13:30,6,3.089,3.091,3.088,3.088,55
20190101|2018-08-06 14:00,6,3.088,3.088,3.086,3.086,10
20190101|2018-08-06 14:30,6,3.086,3.091,3.085,3.089,93
20190101|2018-08-06 15:00,6,3.088,3.09,3.085,3.089,30
20190101|2018-08-06 15:30,6,3.089,3.094,3.089,3.094,3
20190101|2018-08-06 17:00,7,3.092,3.092,3.09,3.092,4
20190101|2018-08-06 18:30,7,3.092,3.092,3.092,3.092,1
20190101|2018-08-06 20:00,7,3.097,3.1,3.097,3.099,5
20190101|2018-08-06 20:30,7,3.098,3.098,3.098,3.098,4
20190101|2018-08-06 21:00,7,3.098,3.098,3.098,3.098,7
20190101|2018-08-06 22:00,7,3.098,3.098,3.098,3.098,1
20190101|2018-08-06 22:30,7,3.095,3.095,3.095,3.095,1
20190101|2018-08-06 23:30,7,3.096,3.096,3.096,3.096,4
20190101|2018-08-07 00:00,7,3.094,3.094,3.094,3.094,4
20190101|2018-08-07 00:30,7,3.094,3.094,3.094,3.094,3
20190101|2018-08-07 01:00,7,3.094,3.096,3.094,3.096,5
20190101|2018-08-07 01:30,7,3.097,3.097,3.097,3.097,2
20190101|2018-08-07 02:00,7,3.099,3.099,3.099,3.099,5
20190101|2018-08-07 03:00,7,3.097,3.097,3.097,3.097,1
20190101|2018-08-07 03:30,7,3.097,3.098,3.097,3.098,2
20190101|2018-08-07 04:00,7,3.099,3.1,3.099,3.1,10
20190101|2018-08-07 04:30,7,3.098,3.098,3.094,3.094,13
20190101|2018-08-07 05:00,7,3.098,3.1,3.098,3.1,13
20190101|2018-08-07 05:30,7,3.098,3.098,3.096,3.097,18
20190101|2018-08-07 06:00,7,3.096,3.1,3.095,3.095,26
20190101|2018-08-07 06:30,7,3.096,3.098,3.094,3.097,34
20190101|2018-08-07 07:00,7,3.098,3.105,3.097,3.105,127
20190101|2018-08-07 07:30,7,3.104,3.111,3.103,3.107,67
20190101|2018-08-07 08:00,7,3.109,3.113,3.106,3.11,302
20190101|2018-08-07 08:30,7,3.112,3.118,3.112,3.114,194
20190101|2018-08-07 09:00,7,3.115,3.117,3.112,3.115,109
20190101|2018-08-07 09:30,7,3.114,3.122,3.112,3.121,200
20190101|2018-08-07 10:00,7,3.122,3.122,3.113,3.115,275
20190101|2018-08-07 10:30,7,3.116,3.118,3.115,3.117,63
20190101|2018-08-07 11:00,7,3.117,3.12,3.117,3.119,226
20190101|2018-08-07 11:30,7,3.12,3.121,3.118,3.119,81
20190101|2018-08-07 12:00,7,3.119,3.12,3.114,3.114,138
20190101|2018-08-07 12:30,7,3.114,3.119,3.114,3.119,85
20190101|2018-08-07 13:00,7,3.118,3.12,3.116,3.119,632
20190101|2018-08-07 13:30,7,3.118,3.12,3.116,3.117,427
20190101|2018-08-07 14:00,7,3.118,3.118,3.115,3.118,100
20190101|2018-08-07 14:30,7,3.118,3.118,3.117,3.117,45
20190101|2018-08-07 15:00,7,3.118,3.118,3.118,3.118,45
20190101|2018-08-07 15:30,7,3.118,3.118,3.115,3.115,17
20190101|2018-08-07 17:00,8,3.114,3.114,3.114,3.114,2
20190101|2018-08-07 17:30,8,3.115,3.115,3.115,3.115,1
20190101|2018-08-07 18:30,8,3.115,3.115,3.113,3.113,3
20190101|2018-08-07 19:00,8,3.113,3.113,3.113,3.113,2
20190101|2018-08-07 19:30,8,3.11,3.111,3.11,3.111,2
20190101|2018-08-07 20:30,8,3.112,3.112,3.112,3.112,2
20190101|2018-08-07 21:00,8,3.114,3.114,3.114,3.114,1
20190101|2018-08-07 22:30,8,3.117,3.117,3.117,3.117,5
20190101|2018-08-08 00:00,8,3.112,3.112,3.112,3.112,1
20190101|2018-08-08 00:30,8,3.112,3.112,3.112,3.112,5
20190101|2018-08-08 01:00,8,3.113,3.113,3.113,3.113,1
20190101|2018-08-08 03:00,8,3.115,3.116,3.114,3.116,3
20190101|2018-08-08 04:30,8,3.119,3.119,3.119,3.119,1
20190101|2018-08-08 05:00,8,3.119,3.121,3.118,3.118,19
20190101|2018-08-08 05:30,8,3.12,3.122,3.12,3.122,49
20190101|2018-08-08 06:00,8,3.12,3.12,3.116,3.117,18
20190101|2018-08-08 06:30,8,3.117,3.124,3.117,3.123,12
20190101|2018-08-08 07:00,8,3.123,3.125,3.117,3.125,51
20190101|2018-08-08 07:30,8,3.125,3.132,3.125,3.13,92
20190101|2018-08-08 08:00,8,3.13,3.154,3.13,3.149,1050
20190101|2018-08-08 08:30,8,3.149,3.16,3.149,3.155,290
20190101|2018-08-08 09:00,8,3.156,3.156,3.149,3.151,437
20190101|2018-08-08 09:30,8,3.153,3.156,3.152,3.156,325
20190101|2018-08-08 10:00,8,3.157,3.158,3.146,3.149,361
20190101|2018-08-08 10:30,8,3.149,3.155,3.149,3.155,133
20190101|2018-08-08 11:00,8,3.154,3.159,3.154,3.159,231
20190101|2018-08-08 11:30,8,3.159,3.16,3.152,3.154,122
20190101|2018-08-08 12:00,8,3.154,3.157,3.153,3.157,165
20190101|2018-08-08 12:30,8,3.157,3.16,3.157,3.159,145
20190101|2018-08-08 13:00,8,3.159,3.165,3.157,3.164,405
20190101|2018-08-08 13:30,8,3.164,3.164,3.159,3.159,318
20190101|2018-08-08 14:00,8,3.159,3.159,3.158,3.159,50
20190101|2018-08-08 14:30,8,3.16,3.161,3.157,3.157,146
20190101|2018-08-08 15:00,8,3.158,3.161,3.158,3.159,95
20190101|2018-08-08 15:30,8,3.161,3.161,3.16,3.16,17
20190101|2018-08-08 17:00,9,3.163,3.163,3.163,3.163,1
20190101|2018-08-08 19:30,9,3.163,3.163,3.163,3.163,52
20190101|2018-08-08 20:00,9,3.163,3.165,3.163,3.165,5
20190101|2018-08-08 20:30,9,3.165,3.165,3.165,3.165,1
20190101|2018-08-08 21:00,9,3.165,3.165,3.163,3.163,5
20190101|2018-08-08 21:30,9,3.163,3.163,3.163,3.163,7
20190101|2018-08-08 22:00,9,3.163,3.163,3.163,3.163,17
20190101|2018-08-09 01:00,9,3.16,3.161,3.16,3.161,4
20190101|2018-08-09 01:30,9,3.161,3.161,3.161,3.161,2
20190101|2018-08-09 02:00,9,3.16,3.16,3.16,3.16,1
20190101|2018-08-09 02:30,9,3.163,3.163,3.163,3.163,1
20190101|2018-08-09 03:00,9,3.163,3.164,3.163,3.164,3
20190101|2018-08-09 03:30,9,3.163,3.163,3.162,3.162,3
20190101|2018-08-09 04:30,9,3.162,3.163,3.162,3.162,51
20190101|2018-08-09 05:00,9,3.162,3.162,3.161,3.161,3
20190101|2018-08-09 05:30,9,3.165,3.165,3.165,3.165,1
20190101|2018-08-09 06:00,9,3.165,3.165,3.16,3.162,15
20190101|2018-08-09 06:30,9,3.164,3.165,3.157,3.159,21
20190101|2018-08-09 07:00,9,3.161,3.167,3.16,3.167,73
20190101|2018-08-09 07:30,9,3.16,3.162,3.156,3.161,51
20190101|2018-08-09 08:00,9,3.162,3.166,3.161,3.162,457
20190101|2018-08-09 08:30,9,3.161,3.163,3.16,3.162,117
20190101|2018-08-09 09:00,9,3.162,3.165,3.161,3.163,340
20190101|2018-08-09 09:30,9,3.166,3.169,3.151,3.16,490
20190101|2018-08-09 10:00,9,3.16,3.17,3.16,3.168,286
20190101|2018-08-09 10:30,9,3.169,3.169,3.152,3.156,479
20190101|2018-08-09 11:00,9,3.155,3.158,3.147,3.15,279
20190101|2018-08-09 11:30,9,3.151,3.157,3.15,3.155,260
20190101|2018-08-09 12:00,9,3.155,3.163,3.155,3.161,210
20190101|2018-08-09 12:30,9,3.16,3.167,3.16,3.161,193
20190101|2018-08-09 13:00,9,3.162,3.166,3.162,3.163,363
20190101|2018-08-09 13:30,9,3.162,3.165,3.159,3.162,198
20190101|2018-08-09 14:00,9,3.161,3.161,3.155,3.155,45
20190101|2018-08-09 14:30,9,3.155,3.164,3.155,3.16,105
20190101|2018-08-09 15:00,9,3.159,3.159,3.156,3.157,79
20190101|2018-08-09 15:30,9,3.156,3.157,3.156,3.157,28
20190101|2018-08-09 17:00,10,3.155,3.157,3.155,3.157,2
20190101|2018-08-09 17:30,10,3.157,3.158,3.156,3.158,8
20190101|2018-08-09 19:30,10,3.151,3.152,3.15,3.151,10
20190101|2018-08-09 20:00,10,3.151,3.151,3.151,3.151,1
20190101|2018-08-09 20:30,10,3.152,3.152,3.152,3.152,1
20190101|2018-08-09 21:30,10,3.154,3.154,3.154,3.154,1
20190101|2018-08-09 22:30,10,3.151,3.154,3.151,3.154,4
20190101|2018-08-09 23:00,10,3.154,3.154,3.154,3.154,3
20190101|2018-08-10 00:30,10,3.149,3.149,3.145,3.145,9
20190101|2018-08-10 01:00,10,3.146,3.146,3.146,3.146,1
20190101|2018-08-10 02:00,10,3.146,3.146,3.142,3.143,88
20190101|2018-08-10 02:30,10,3.145,3.15,3.145,3.15,5
20190101|2018-08-10 03:00,10,3.147,3.149,3.147,3.149,4
20190101|2018-08-10 03:30,10,3.153,3.153,3.153,3.153,3
20190101|2018-08-10 04:00,10,3.155,3.157,3.155,3.157,7
20190101|2018-08-10 04:30,10,3.158,3.16,3.157,3.157,8
20190101|2018-08-10 05:00,10,3.158,3.16,3.158,3.158,7
20190101|2018-08-10 05:30,10,3.16,3.16,3.16,3.16,7
20190101|2018-08-10 06:00,10,3.156,3.156,3.153,3.154,13
20190101|2018-08-10 06:30,10,3.154,3.159,3.154,3.156,16
20190101|2018-08-10 07:00,10,3.154,3.154,3.129,3.13,217
20190101|2018-08-10 07:30,10,3.132,3.138,3.129,3.136,72
20190101|2018-08-10 08:00,10,3.137,3.141,3.132,3.134,408
20190101|2018-08-10 08:30,10,3.133,3.143,3.131,3.14,131
20190101|2018-08-10 09:00,10,3.14,3.15,3.138,3.146,189
20190101|2018-08-10 09:30,10,3.146,3.151,3.144,3.144,116
20190101|2018-08-10 10:00,10,3.144,3.15,3.142,3.15,234
20190101|2018-08-10 10:30,10,3.149,3.149,3.138,3.143,124
20190101|2018-08-10 11:00,10,3.143,3.148,3.143,3.145,191
20190101|2018-08-10 11:30,10,3.144,3.15,3.144,3.147,68
20190101|2018-08-10 12:00,10,3.147,3.148,3.146,3.147,113
20190101|2018-08-10 12:30,10,3.147,3.15,3.144,3.148,94
20190101|2018-08-10 13:00,10,3.148,3.153,3.146,3.152,385
20190101|2018-08-10 13:30,10,3.152,3.154,3.151,3.154,107
20190101|2018-08-10 14:00,10,3.154,3.155,3.151,3.151,27
20190101|2018-08-10 14:30,10,3.151,3.152,3.15,3.151,19
20190101|2018-08-10 15:00,10,3.149,3.149,3.148,3.148,49
20190101|2018-08-10 15:30,10,3.148,3.148,3.145,3.145,22
20190101|2018-08-12 17:00,13,3.138,3.144,3.133,3.141,87
20190101|2018-08-12 17:30,13,3.141,3.141,3.14,3.14,25
20190101|2018-08-12 18:00,13,3.141,3.142,3.14,3.142,128
20190101|2018-08-12 19:30,13,3.136,3.136,3.136,3.136,2
20190101|2018-08-12 20:00,13,3.135,3.135,3.135,3.135,2
20190101|2018-08-12 20:30,13,3.135,3.135,3.133,3.134,68
20190101|2018-08-12 21:00,13,3.134,3.134,3.13,3.13,4
20190101|2018-08-12 21:30,13,3.129,3.129,3.127,3.127,7
20190101|2018-08-12 22:00,13,3.126,3.128,3.126,3.128,13
20190101|2018-08-12 22:30,13,3.13,3.13,3.13,3.13,1
20190101|2018-08-13 00:00,13,3.129,3.132,3.129,3.132,2
20190101|2018-08-13 02:00,13,3.132,3.132,3.132,3.132,1
20190101|2018-08-13 02:30,13,3.129,3.129,3.129,3.129,3
20190101|2018-08-13 03:30,13,3.131,3.131,3.131,3.131,15
20190101|2018-08-13 04:00,13,3.131,3.131,3.131,3.131,1
20190101|2018-08-13 05:30,13,3.128,3.128,3.127,3.127,2
20190101|2018-08-13 06:00,13,3.128,3.135,3.128,3.134,11
20190101|2018-08-13 06:30,13,3.139,3.14,3.121,3.126,99
20190101|2018-08-13 07:00,13,3.129,3.13,3.114,3.115,212
20190101|2018-08-13 07:30,13,3.118,3.133,3.118,3.132,128
20190101|2018-08-13 08:00,13,3.131,3.141,3.131,3.132,458
20190101|2018-08-13 08:30,13,3.133,3.151,3.133,3.142,132
20190101|2018-08-13 09:00,13,3.143,3.143,3.134,3.14,71
20190101|2018-08-13 09:30,13,3.14,3.15,3.14,3.144,197
20190101|2018-08-13 10:00,13,3.146,3.151,3.146,3.148,168
20190101|2018-08-13 10:30,13,3.148,3.148,3.144,3.144,104
20190101|2018-08-13 11:00,13,3.143,3.147,3.143,3.146,118
20190101|2018-08-13 11:30,13,3.147,3.147,3.141,3.141,72
20190101|2018-08-13 12:00,13,3.14,3.141,3.137,3.141,177
20190101|2018-08-13 12:30,13,3.14,3.144,3.14,3.143,87
20190101|2018-08-13 13:00,13,3.143,3.148,3.143,3.144,383
20190101|2018-08-13 13:30,13,3.143,3.145,3.141,3.142,147
20190101|2018-08-13 14:00,13,3.142,3.143,3.142,3.143,22
20190101|2018-08-13 14:30,13,3.142,3.148,3.139,3.146,316
20190101|2018-08-13 15:00,13,3.145,3.145,3.143,3.143,5
20190101|2018-08-13 15:30,13,3.142,3.143,3.141,3.142,8
20190101|2018-08-13 17:00,14,3.142,3.142,3.142,3.142,1
20190101|2018-08-13 17:30,14,3.145,3.145,3.145,3.145,1
20190101|2018-08-13 18:00,14,3.148,3.148,3.147,3.147,3
20190101|2018-08-13 19:00,14,3.148,3.148,3.146,3.146,6
20190101|2018-08-13 20:00,14,3.148,3.15,3.148,3.15,11
20190101|2018-08-13 20:30,14,3.149,3.149,3.149,3.149,1
20190101|2018-08-13 21:00,14,3.148,3.148,3.147,3.147,7
20190101|2018-08-13 21:30,14,3.148,3.149,3.148,3.149,3
20190101|2018-08-13 22:00,14,3.149,3.15,3.149,3.149,5
20190101|2018-08-13 22:30,14,3.148,3.148,3.148,3.148,1
20190101|2018-08-13 23:00,14,3.147,3.148,3.147,3.148,2
20190101|2018-08-14 00:00,14,3.148,3.148,3.148,3.148,1
20190101|2018-08-14 00:30,14,3.148,3.148,3.148,3.148,1
20190101|2018-08-14 01:00,14,3.148,3.151,3.148,3.151,5
20190101|2018-08-14 01:30,14,3.15,3.15,3.15,3.15,1
20190101|2018-08-14 02:00,14,3.15,3.151,3.148,3.151,30
20190101|2018-08-14 02:30,14,3.151,3.151,3.148,3.148,4
20190101|2018-08-14 03:00,14,3.15,3.151,3.15,3.15,3
20190101|2018-08-14 03:30,14,3.152,3.152,3.152,3.152,2
20190101|2018-08-14 04:30,14,3.149,3.149,3.144,3.144,4
20190101|2018-08-14 05:00,14,3.141,3.145,3.141,3.145,3
20190101|2018-08-14 05:30,14,3.145,3.147,3.145,3.147,2
20190101|2018-08-14 06:00,14,3.148,3.158,3.148,3.155,124
20190101|2018-08-14 06:30,14,3.155,3.155,3.151,3.155,47
20190101|2018-08-14 07:00,14,3.154,3.168,3.154,3.16,113
20190101|2018-08-14 07:30,14,3.161,3.169,3.161,3.163,58
20190101|2018-08-14 08:00,14,3.163,3.169,3.162,3.164,186
20190101|2018-08-14 08:30,14,3.163,3.179,3.163,3.178,470
20190101|2018-08-14 09:00,14,3.177,3.179,3.173,3.174,172
20190101|2018-08-14 09:30,14,3.174,3.179,3.174,3.179,290
20190101|2018-08-14 10:00,14,3.179,3.182,3.177,3.182,540
20190101|2018-08-14 10:30,14,3.181,3.182,3.176,3.178,207
20190101|2018-08-14 11:00,14,3.181,3.184,3.179,3.179,324
20190101|2018-08-14 11:30,14,3.179,3.181,3.178,3.178,216
20190101|2018-08-14 12:00,14,3.177,3.18,3.17,3.172,363
20190101|2018-08-14 12:30,14,3.173,3.181,3.173,3.178,413
20190101|2018-08-14 13:00,14,3.178,3.179,3.171,3.175,384
20190101|2018-08-14 13:30,14,3.175,3.178,3.174,3.174,673
20190101|2018-08-14 14:00,14,3.174,3.177,3.174,3.176,48
20190101|2018-08-14 14:30,14,3.176,3.177,3.173,3.173,513
20190101|2018-08-14 15:00,14,3.172,3.175,3.172,3.175,13
20190101|2018-08-14 15:30,14,3.175,3.176,3.174,3.176,61
20190101|2018-08-14 17:00,15,3.169,3.172,3.159,3.172,18
20190101|2018-08-14 17:30,15,3.17,3.17,3.17,3.17,1
20190101|2018-08-14 18:00,15,3.168,3.17,3.168,3.17,6
20190101|2018-08-14 18:30,15,3.169,3.169,3.169,3.169,3
20190101|2018-08-14 19:30,15,3.171,3.171,3.171,3.171,1
20190101|2018-08-14 20:00,15,3.175,3.176,3.174,3.175,50
20190101|2018-08-14 20:30,15,3.174,3.174,3.174,3.174,2
20190101|2018-08-14 22:30,15,3.174,3.174,3.174,3.174,1
20190101|2018-08-14 23:30,15,3.173,3.173,3.173,3.173,1
20190101|2018-08-15 00:00,15,3.173,3.173,3.173,3.173,1
20190101|2018-08-15 00:30,15,3.175,3.179,3.175,3.178,16
20190101|2018-08-15 01:00,15,3.175,3.175,3.175,3.175,1
20190101|2018-08-15 01:30,15,3.175,3.175,3.174,3.174,2
20190101|2018-08-15 02:00,15,3.171,3.172,3.17,3.17,18
20190101|2018-08-15 02:30,15,3.172,3.172,3.171,3.171,2
20190101|2018-08-15 03:00,15,3.17,3.17,3.169,3.169,2
20190101|2018-08-15 03:30,15,3.168,3.17,3.165,3.17,14
20190101|2018-08-15 04:30,15,3.17,3.171,3.17,3.171,18
20190101|2018-08-15 05:00,15,3.171,3.171,3.169,3.169,3
20190101|2018-08-15 05:30,15,3.169,3.173,3.169,3.173,19
20190101|2018-08-15 06:00,15,3.175,3.176,3.16,3.16,157
20190101|2018-08-15 06:30,15,3.158,3.164,3.157,3.163,36
20190101|2018-08-15 07:00,15,3.162,3.163,3.156,3.162,191
20190101|2018-08-15 07:30,15,3.161,3.174,3.159,3.17,194
20190101|2018-08-15 08:00,15,3.174,3.182,3.167,3.168,666
20190101|2018-08-15 08:30,15,3.169,3.175,3.167,3.17,182
20190101|2018-08-15 09:00,15,3.169,3.17,3.161,3.17,240
20190101|2018-08-15 09:30,15,3.169,3.171,3.162,3.168,68
20190101|2018-08-15 10:00,15,3.168,3.169,3.162,3.162,394
20190101|2018-08-15 10:30,15,3.163,3.166,3.162,3.163,231
20190101|2018-08-15 11:00,15,3.162,3.166,3.162,3.163,193
20190101|2018-08-15 11:30,15,3.164,3.166,3.161,3.163,184
20190101|2018-08-15 12:00,15,3.164,3.165,3.16,3.16,239
20190101|2018-08-15 12:30,15,3.16,3.162,3.159,3.16,76
20190101|2018-08-15 13:00,15,3.159,3.166,3.159,3.164,468
20190101|2018-08-15 13:30,15,3.163,3.165,3.162,3.164,145
20190101|2018-08-15 14:00,15,3.163,3.163,3.161,3.162,125
20190101|2018-08-15 14:30,15,3.162,3.166,3.16,3.164,577
20190101|2018-08-15 15:00,15,3.163,3.163,3.16,3.16,14
20190101|2018-08-15 15:30,15,3.161,3.162,3.161,3.162,4
20190101|2018-08-15 17:00,16,3.163,3.163,3.163,3.163,8
20190101|2018-08-15 17:30,16,3.156,3.157,3.155,3.155,4
20190101|2018-08-15 18:00,16,3.156,3.156,3.156,3.156,1
20190101|2018-08-15 18:30,16,3.156,3.158,3.156,3.158,47
20190101|2018-08-15 19:00,16,3.159,3.159,3.156,3.156,10
20190101|2018-08-15 19:30,16,3.156,3.156,3.151,3.152,34
20190101|2018-08-15 20:00,16,3.154,3.154,3.154,3.154,1
20190101|2018-08-15 21:30,16,3.153,3.153,3.153,3.153,1
20190101|2018-08-15 22:00,16,3.155,3.155,3.155,3.155,1
20190101|2018-08-16 01:30,16,3.159,3.168,3.159,3.167,9
20190101|2018-08-16 02:00,16,3.165,3.165,3.165,3.165,1
20190101|2018-08-16 02:30,16,3.165,3.165,3.16,3.16,70
20190101|2018-08-16 03:00,16,3.16,3.16,3.16,3.16,2
20190101|2018-08-16 04:00,16,3.164,3.164,3.164,3.164,2
20190101|2018-08-16 04:30,16,3.158,3.158,3.153,3.153,6
20190101|2018-08-16 05:00,16,3.153,3.153,3.153,3.153,1
20190101|2018-08-16 05:30,16,3.157,3.157,3.155,3.157,15
20190101|2018-08-16 06:00,16,3.156,3.165,3.156,3.162,103
20190101|2018-08-16 06:30,16,3.162,3.166,3.161,3.165,7
20190101|2018-08-16 07:00,16,3.163,3.165,3.159,3.161,41
20190101|2018-08-16 07:30,16,3.161,3.162,3.157,3.16,20
20190101|2018-08-16 08:00,16,3.161,3.168,3.161,3.168,347
20190101|2018-08-16 08:30,16,3.168,3.17,3.159,3.161,208
20190101|2018-08-16 09:00,16,3.161,3.161,3.151,3.154,69
20190101|2018-08-16 09:30,16,3.153,3.153,3.12,3.13,1104
20190101|2018-08-16 10:00,16,3.128,3.146,3.128,3.142,528
20190101|2018-08-16 10:30,16,3.143,3.143,3.135,3.137,103
20190101|2018-08-16 11:00,16,3.138,3.144,3.137,3.139,239
20190101|2018-08-16 11:30,16,3.14,3.145,3.139,3.145,108
20190101|2018-08-16 12:00,16,3.145,3.145,3.139,3.139,80
20190101|2018-08-16 12:30,16,3.138,3.14,3.135,3.139,292
20190101|2018-08-16 13:00,16,3.139,3.14,3.131,3.132,385
20190101|2018-08-16 13:30,16,3.133,3.134,3.132,3.134,102
20190101|2018-08-16 14:00,16,3.134,3.135,3.133,3.133,32
20190101|2018-08-16 14:30,16,3.134,3.137,3.134,3.136,133
20190101|2018-08-16 15:00,16,3.135,3.137,3.135,3.136,100
20190101|2018-08-16 15:30,16,3.135,3.137,3.135,3.137,45
20190101|2018-08-16 17:00,17,3.134,3.134,3.134,3.134,3
20190101|2018-08-16 17:30,17,3.139,3.139,3.139,3.139,1
20190101|2018-08-16 18:30,17,3.14,3.14,3.139,3.14,5
20190101|2018-08-16 19:00,17,3.141,3.141,3.141,3.141,2
20190101|2018-08-16 19:30,17,3.142,3.142,3.142,3.142,1
20190101|2018-08-16 20:30,17,3.14,3.14,3.14,3.14,5
20190101|2018-08-16 22:00,17,3.142,3.142,3.142,3.142,1
20190101|2018-08-16 23:00,17,3.142,3.142,3.141,3.141,2
20190101|2018-08-17 01:00,17,3.143,3.143,3.143,3.143,1
20190101|2018-08-17 01:30,17,3.144,3.146,3.144,3.145,8
20190101|2018-08-17 02:00,17,3.145,3.145,3.145,3.145,2
20190101|2018-08-17 02:30,17,3.145,3.145,3.145,3.145,5
20190101|2018-08-17 03:00,17,3.146,3.148,3.146,3.147,7
20190101|2018-08-17 03:30,17,3.149,3.149,3.146,3.146,7
20190101|2018-08-17 04:30,17,3.145,3.145,3.144,3.145,7
20190101|2018-08-17 05:00,17,3.148,3.148,3.145,3.146,8
20190101|2018-08-17 05:30,17,3.148,3.148,3.147,3.148,5
20190101|2018-08-17 06:00,17,3.146,3.149,3.146,3.147,15
20190101|2018-08-17 06:30,17,3.15,3.158,3.15,3.155,77
20190101|2018-08-17 07:00,17,3.157,3.158,3.15,3.158,27
20190101|2018-08-17 07:30,17,3.154,3.163,3.154,3.163,117
20190101|2018-08-17 08:00,17,3.162,3.17,3.157,3.17,221
20190101|2018-08-17 08:30,17,3.17,3.175,3.167,3.168,584
20190101|2018-08-17 09:00,17,3.17,3.181,3.17,3.179,96
20190101|2018-08-17 09:30,17,3.179,3.182,3.172,3.172,423
20190101|2018-08-17 10:00,17,3.172,3.175,3.17,3.173,125
20190101|2018-08-17 10:30,17,3.174,3.175,3.168,3.17,148
20190101|2018-08-17 11:00,17,3.17,3.176,3.17,3.171,105
20190101|2018-08-17 11:30,17,3.171,3.172,3.167,3.17,184
20190101|2018-08-17 12:00,17,3.169,3.17,3.164,3.168,120
20190101|2018-08-17 12:30,17,3.169,3.169,3.164,3.166,65
20190101|2018-08-17 13:00,17,3.166,3.172,3.165,3.167,867
20190101|2018-08-17 13:30,17,3.166,3.167,3.163,3.165,172
20190101|2018-08-17 14:00,17,3.165,3.166,3.164,3.166,107
20190101|2018-08-17 14:30,17,3.164,3.167,3.164,3.166,62
20190101|2018-08-17 15:00,17,3.166,3.167,3.164,3.164,21
20190101|2018-08-17 15:30,17,3.164,3.164,3.162,3.162,5
20190101|2018-08-19 17:00,20,3.16,3.16,3.14,3.143,30
20190101|2018-08-19 17:30,20,3.145,3.145,3.145,3.145,3
20190101|2018-08-19 18:00,20,3.145,3.145,3.142,3.142,12
20190101|2018-08-19 18:30,20,3.143,3.143,3.143,3.143,2
20190101|2018-08-19 19:00,20,3.144,3.144,3.144,3.144,2
20190101|2018-08-19 19:30,20,3.142,3.142,3.142,3.142,1
20190101|2018-08-19 20:00,20,3.141,3.142,3.141,3.142,2
20190101|2018-08-19 20:30,20,3.141,3.141,3.141,3.141,1
20190101|2018-08-19 21:00,20,3.141,3.141,3.141,3.141,2
20190101|2018-08-19 21:30,20,3.14,3.142,3.14,3.142,3
20190101|2018-08-19 23:00,20,3.141,3.141,3.14,3.14,4
20190101|2018-08-20 00:00,20,3.14,3.14,3.14,3.14,2
20190101|2018-08-20 00:30,20,3.137,3.137,3.137,3.137,1
20190101|2018-08-20 01:00,20,3.134,3.134,3.125,3.125,15
20190101|2018-08-20 02:00,20,3.128,3.129,3.128,3.129,3
20190101|2018-08-20 02:30,20,3.128,3.128,3.128,3.128,1
20190101|2018-08-20 03:30,20,3.127,3.132,3.127,3.132,6
20190101|2018-08-20 04:00,20,3.13,3.137,3.127,3.132,21
20190101|2018-08-20 04:30,20,3.133,3.142,3.133,3.14,45
20190101|2018-08-20 05:00,20,3.137,3.137,3.132,3.133,12
20190101|2018-08-20 05:30,20,3.132,3.14,3.132,3.139,212
20190101|2018-08-20 06:00,20,3.14,3.14,3.128,3.128,18
20190101|2018-08-20 06:30,20,3.131,3.14,3.13,3.139,27
20190101|2018-08-20 07:00,20,3.14,3.142,3.135,3.139,22
20190101|2018-08-20 07:30,20,3.146,3.15,3.132,3.136,68
20190101|2018-08-20 08:00,20,3.138,3.153,3.138,3.153,175
20190101|2018-08-20 08:30,20,3.154,3.154,3.148,3.149,52
20190101|2018-08-20 09:00,20,3.151,3.157,3.151,3.157,208
20190101|2018-08-20 09:30,20,3.157,3.157,3.152,3.153,63
20190101|2018-08-20 10:00,20,3.153,3.156,3.151,3.154,165
20190101|2018-08-20 10:30,20,3.156,3.157,3.155,3.156,66
20190101|2018-08-20 11:00,20,3.156,3.159,3.155,3.155,52
20190101|2018-08-20 11:30,20,3.155,3.155,3.15,3.154,59
20190101|2018-08-20 12:00,20,3.153,3.157,3.151,3.157,49
20190101|2018-08-20 12:30,20,3.157,3.158,3.154,3.154,18
20190101|2018-08-20 13:00,20,3.153,3.155,3.145,3.146,252
20190101|2018-08-20 13:30,20,3.146,3.149,3.146,3.148,112
20190101|2018-08-20 14:00,20,3.149,3.15,3.148,3.148,91
20190101|2018-08-20 14:30,20,3.149,3.152,3.149,3.152,36
20190101|2018-08-20 15:00,20,3.152,3.152,3.15,3.152,55
20190101|2018-08-20 15:30,20,3.151,3.152,3.15,3.152,50
20190101|2018-08-20 17:00,21,3.155,3.16,3.155,3.157,11
20190101|2018-08-20 17:30,21,3.155,3.157,3.155,3.157,2
20190101|2018-08-20 18:30,21,3.156,3.156,3.156,3.156,1
20190101|2018-08-20 19:30,21,3.16,3.16,3.16,3.16,1
20190101|2018-08-20 20:30,21,3.16,3.163,3.16,3.162,8
20190101|2018-08-20 21:00,21,3.163,3.163,3.163,3.163,1
20190101|2018-08-20 21:30,21,3.161,3.161,3.161,3.161,2
20190101|2018-08-20 22:00,21,3.16,3.16,3.16,3.16,2
20190101|2018-08-20 23:30,21,3.158,3.159,3.158,3.159,2
20190101|2018-08-21 00:00,21,3.157,3.157,3.157,3.157,3
20190101|2018-08-21 00:30,21,3.159,3.169,3.159,3.169,37
20190101|2018-08-21 01:00,21,3.168,3.168,3.168,3.168,1
20190101|2018-08-21 01:30,21,3.167,3.169,3.167,3.169,8
20190101|2018-08-21 02:00,21,3.17,3.17,3.17,3.17,4
20190101|2018-08-21 02:30,21,3.171,3.173,3.17,3.173,54
20190101|2018-08-21 03:00,21,3.172,3.173,3.168,3.168,46
20190101|2018-08-21 03:30,21,3.168,3.171,3.167,3.171,19
20190101|2018-08-21 04:00,21,3.168,3.168,3.168,3.168,7
20190101|2018-08-21 04:30,21,3.169,3.174,3.169,3.171,5
20190101|2018-08-21 05:30,21,3.171,3.171,3.169,3.169,10
20190101|2018-08-21 06:00,21,3.165,3.169,3.165,3.165,23
20190101|2018-08-21 06:30,21,3.166,3.171,3.166,3.168,26
20190101|2018-08-21 07:00,21,3.165,3.169,3.164,3.166,17
20190101|2018-08-21 07:30,21,3.163,3.165,3.158,3.165,145
20190101|2018-08-21 08:00,21,3.164,3.17,3.157,3.161,314
20190101|2018-08-21 08:30,21,3.161,3.163,3.156,3.158,239
20190101|2018-08-21 09:00,21,3.159,3.159,3.149,3.153,129
20190101|2018-08-21 09:30,21,3.154,3.159,3.153,3.159,216
20190101|2018-08-21 10:00,21,3.159,3.161,3.155,3.157,277
20190101|2018-08-21 10:30,21,3.157,3.158,3.154,3.157,60
20190101|2018-08-21 11:00,21,3.157,3.16,3.157,3.158,94
20190101|2018-08-21 11:30,21,3.16,3.168,3.158,3.168,191
20190101|2018-08-21 12:00,21,3.169,3.17,3.165,3.17,195
20190101|2018-08-21 12:30,21,3.17,3.171,3.161,3.162,152
20190101|2018-08-21 13:00,21,3.163,3.169,3.162,3.168,246
20190101|2018-08-21 13:30,21,3.166,3.169,3.165,3.167,185
20190101|2018-08-21 14:00,21,3.168,3.172,3.168,3.172,304
20190101|2018-08-21 14:30,21,3.172,3.176,3.172,3.176,62
20190101|2018-08-21 15:00,21,3.176,3.176,3.172,3.174,64
20190101|2018-08-21 15:30,21,3.174,3.174,3.174,3.174,42
20190101|2018-08-21 18:00,22,3.175,3.175,3.174,3.174,5
20190101|2018-08-21 19:30,22,3.171,3.172,3.171,3.172,2
20190101|2018-08-21 20:30,22,3.171,3.171,3.171,3.171,1
20190101|2018-08-21 21:00,22,3.173,3.174,3.173,3.173,5
20190101|2018-08-21 23:30,22,3.173,3.173,3.172,3.172,4
20190101|2018-08-22 00:00,22,3.172,3.172,3.171,3.171,6
20190101|2018-08-22 02:00,22,3.17,3.17,3.17,3.17,5
20190101|2018-08-22 03:00,22,3.171,3.171,3.166,3.17,85
20190101|2018-08-22 03:30,22,3.17,3.174,3.17,3.172,3
20190101|2018-08-22 04:00,22,3.171,3.171,3.171,3.171,5
20190101|2018-08-22 04:30,22,3.172,3.172,3.172,3.172,5
20190101|2018-08-22 05:00,22,3.172,3.172,3.169,3.169,6
20190101|2018-08-22 05:30,22,3.169,3.169,3.162,3.163,9
20190101|2018-08-22 06:00,22,3.163,3.167,3.162,3.162,15
20190101|2018-08-22 06:30,22,3.162,3.17,3.161,3.169,49
20190101|2018-08-22 07:00,22,3.169,3.176,3.159,3.163,36
20190101|2018-08-22 07:30,22,3.164,3.165,3.156,3.162,161
20190101|2018-08-22 08:00,22,3.163,3.165,3.153,3.158,234
20190101|2018-08-22 08:30,22,3.156,3.163,3.156,3.161,74
20190101|2018-08-22 09:00,22,3.163,3.167,3.161,3.162,99
20190101|2018-08-22 09:30,22,3.163,3.163,3.157,3.158,59
20190101|2018-08-22 10:00,22,3.158,3.16,3.155,3.16,187
20190101|2018-08-22 10:30,22,3.161,3.163,3.16,3.163,81
20190101|2018-08-22 11:00,22,3.164,3.168,3.164,3.165,186
20190101|2018-08-22 11:30,22,3.166,3.166,3.163,3.164,66
20190101|2018-08-22 12:00,22,3.165,3.165,3.157,3.158,90
20190101|2018-08-22 12:30,22,3.156,3.159,3.156,3.157,37
20190101|2018-08-22 13:00,22,3.156,3.159,3.152,3.155,113
20190101|2018-08-22 13:30,22,3.154,3.159,3.153,3.159,95
20190101|2018-08-22 14:00,22,3.159,3.159,3.157,3.159,55
20190101|2018-08-22 14:30,22,3.157,3.161,3.155,3.16,81
20190101|2018-08-22 15:00,22,3.159,3.161,3.154,3.154,58
20190101|2018-08-22 15:30,22,3.153,3.155,3.153,3.153,19
20190101|2018-08-22 17:00,23,3.154,3.154,3.144,3.15,10
20190101|2018-08-22 17:30,23,3.15,3.15,3.15,3.15,1
20190101|2018-08-22 18:00,23,3.154,3.154,3.154,3.154,1
20190101|2018-08-22 18:30,23,3.155,3.156,3.155,3.156,2
20190101|2018-08-22 19:00,23,3.156,3.157,3.156,3.157,2
20190101|2018-08-22 19:30,23,3.156,3.156,3.155,3.155,3
20190101|2018-08-22 20:30,23,3.155,3.155,3.155,3.155,1
20190101|2018-08-22 23:30,23,3.152,3.152,3.152,3.152,1
20190101|2018-08-23 00:00,23,3.151,3.151,3.151,3.151,1
20190101|2018-08-23 00:30,23,3.15,3.15,3.15,3.15,2
20190101|2018-08-23 01:00,23,3.151,3.151,3.151,3.151,1
20190101|2018-08-23 01:30,23,3.147,3.147,3.147,3.147,1
20190101|2018-08-23 02:00,23,3.147,3.149,3.147,3.148,9
20190101|2018-08-23 03:00,23,3.148,3.148,3.148,3.148,1
20190101|2018-08-23 04:30,23,3.154,3.154,3.154,3.154,3
20190101|2018-08-23 05:00,23,3.156,3.157,3.156,3.157,6
20190101|2018-08-23 05:30,23,3.157,3.158,3.157,3.158,5
20190101|2018-08-23 06:00,23,3.158,3.162,3.157,3.162,109
20190101|2018-08-23 06:30,23,3.162,3.162,3.156,3.156,29
20190101|2018-08-23 07:00,23,3.157,3.158,3.152,3.156,34
20190101|2018-08-23 07:30,23,3.154,3.155,3.143,3.145,132
20190101|2018-08-23 08:00,23,3.146,3.159,3.144,3.158,202
20190101|2018-08-23 08:30,23,3.159,3.159,3.144,3.146,219
20190101|2018-08-23 09:00,23,3.149,3.15,3.146,3.146,114
20190101|2018-08-23 09:30,23,3.148,3.164,3.148,3.156,274
20190101|2018-08-23 10:00,23,3.16,3.164,3.159,3.161,46
20190101|2018-08-23 10:30,23,3.161,3.163,3.161,3.162,158
20190101|2018-08-23 11:00,23,3.163,3.164,3.163,3.163,45
20190101|2018-08-23 11:30,23,3.163,3.172,3.162,3.171,217
20190101|2018-08-23 12:00,23,3.172,3.177,3.168,3.174,221
20190101|2018-08-23 12:30,23,3.175,3.176,3.169,3.17,158
20190101|2018-08-23 13:00,23,3.169,3.171,3.162,3.165,330
20190101|2018-08-23 13:30,23,3.166,3.169,3.166,3.168,325
20190101|2018-08-23 14:00,23,3.168,3.172,3.168,3.172,21
20190101|2018-08-23 14:30,23,3.172,3.173,3.171,3.171,8
20190101|2018-08-23 15:00,23,3.171,3.172,3.17,3.17,14
20190101|2018-08-23 15:30,23,3.171,3.171,3.171,3.171,3
20190101|2018-08-23 17:00,24,3.173,3.173,3.173,3.173,2
20190101|2018-08-23 18:00,24,3.172,3.172,3.172,3.172,1
20190101|2018-08-23 20:00,24,3.172,3.173,3.171,3.173,4
20190101|2018-08-23 20:30,24,3.174,3.174,3.174,3.174,1
20190101|2018-08-23 21:00,24,3.172,3.172,3.17,3.17,2
20190101|2018-08-23 21:30,24,3.171,3.171,3.168,3.168,5
20190101|2018-08-23 22:00,24,3.169,3.169,3.169,3.169,1
20190101|2018-08-23 23:30,24,3.17,3.17,3.17,3.17,2
20190101|2018-08-24 01:30,24,3.174,3.174,3.174,3.174,1
20190101|2018-08-24 02:00,24,3.169,3.174,3.169,3.174,52
20190101|2018-08-24 03:00,24,3.173,3.173,3.171,3.173,4
20190101|2018-08-24 03:30,24,3.173,3.173,3.173,3.173,2
20190101|2018-08-24 05:00,24,3.165,3.166,3.165,3.166,2
20190101|2018-08-24 05:30,24,3.165,3.165,3.165,3.165,32
20190101|2018-08-24 06:00,24,3.166,3.167,3.165,3.165,15
20190101|2018-08-24 06:30,24,3.165,3.165,3.154,3.161,32
20190101|2018-08-24 07:00,24,3.159,3.16,3.156,3.159,7
20190101|2018-08-24 07:30,24,3.16,3.161,3.148,3.155,25
20190101|2018-08-24 08:00,24,3.153,3.161,3.146,3.146,227
20190101|2018-08-24 08:30,24,3.147,3.147,3.142,3.146,84
20190101|2018-08-24 09:00,24,3.15,3.151,3.147,3.147,115
20190101|2018-08-24 09:30,24,3.146,3.147,3.141,3.142,183
20190101|2018-08-24 10:00,24,3.141,3.141,3.137,3.138,81
20190101|2018-08-24 10:30,24,3.139,3.143,3.139,3.141,30
20190101|2018-08-24 11:00,24,3.143,3.143,3.132,3.134,95
20190101|2018-08-24 11:30,24,3.134,3.136,3.131,3.134,64
20190101|2018-08-24 12:00,24,3.132,3.134,3.131,3.134,102
20190101|2018-08-24 12:30,24,3.135,3.137,3.134,3.137,50
20190101|2018-08-24 13:00,24,3.138,3.138,3.128,3.129,249
20190101|2018-08-24 13:30,24,3.13,3.13,3.126,3.127,328
20190101|2018-08-24 14:00,24,3.126,3.128,3.125,3.128,196
20190101|2018-08-24 14:30,24,3.128,3.129,3.127,3.128,25
20190101|2018-08-24 15:00,24,3.127,3.127,3.121,3.123,63
20190101|2018-08-24 15:30,24,3.122,3.122,3.121,3.122,28
20190101|2018-08-26 17:00,27,3.111,3.117,3.108,3.113,130
20190101|2018-08-26 17:30,27,3.112,3.118,3.112,3.118,11
20190101|2018-08-26 18:00,27,3.119,3.121,3.118,3.12,12
20190101|2018-08-26 18:30,27,3.119,3.12,3.119,3.12,4
20190101|2018-08-26 19:00,27,3.122,3.124,3.122,3.122,5
20190101|2018-08-26 20:00,27,3.122,3.122,3.122,3.122,21
20190101|2018-08-26 21:00,27,3.121,3.122,3.12,3.122,5
20190101|2018-08-26 22:30,27,3.122,3.122,3.122,3.122,1
20190101|2018-08-26 23:30,27,3.123,3.123,3.123,3.123,5
20190101|2018-08-27 00:30,27,3.122,3.122,3.122,3.122,4
20190101|2018-08-27 01:00,27,3.121,3.121,3.121,3.121,4
20190101|2018-08-27 01:30,27,3.12,3.12,3.12,3.12,6
20190101|2018-08-27 02:30,27,3.118,3.119,3.117,3.119,15
20190101|2018-08-27 03:00,27,3.118,3.118,3.118,3.118,2
20190101|2018-08-27 03:30,27,3.118,3.118,3.118,3.118,1
20190101|2018-08-27 04:00,27,3.118,3.118,3.118,3.118,1
20190101|2018-08-27 05:00,27,3.119,3.119,3.119,3.119,3
20190101|2018-08-27 05:30,27,3.119,3.119,3.119,3.119,3
20190101|2018-08-27 06:00,27,3.117,3.123,3.117,3.123,6
20190101|2018-08-27 06:30,27,3.124,3.124,3.117,3.117,38
20190101|2018-08-27 07:00,27,3.113,3.117,3.112,3.117,100
20190101|2018-08-27 07:30,27,3.118,3.118,3.109,3.114,177
20190101|2018-08-27 08:00,27,3.114,3.121,3.09,3.094,432
20190101|2018-08-27 08:30,27,3.095,3.103,3.094,3.1,301
20190101|2018-08-27 09:00,27,3.099,3.102,3.095,3.101,313
20190101|2018-08-27 09:30,27,3.102,3.102,3.093,3.094,185
20190101|2018-08-27 10:00,27,3.094,3.095,3.091,3.092,86
20190101|2018-08-27 10:30,27,3.092,3.096,3.092,3.094,82
20190101|2018-08-27 11:00,27,3.095,3.095,3.091,3.091,87
20190101|2018-08-27 11:30,27,3.091,3.091,3.079,3.082,714
20190101|2018-08-27 12:00,27,3.08,3.087,3.077,3.083,293
20190101|2018-08-27 12:30,27,3.084,3.093,3.083,3.088,157
20190101|2018-08-27 13:00,27,3.088,3.09,3.079,3.081,359
20190101|2018-08-27 13:30,27,3.083,3.084,3.081,3.082,148
20190101|2018-08-27 14:00,27,3.081,3.083,3.08,3.08,121
20190101|2018-08-27 14:30,27,3.081,3.081,3.078,3.079,29
20190101|2018-08-27 15:00,27,3.081,3.083,3.081,3.082,21
20190101|2018-08-27 15:30,27,3.08,3.081,3.08,3.081,13
20190101|2018-08-27 17:00,28,3.08,3.08,3.08,3.08,1
20190101|2018-08-27 18:00,28,3.078,3.08,3.077,3.079,5
20190101|2018-08-27 18:30,28,3.08,3.08,3.078,3.078,3
20190101|2018-08-27 19:00,28,3.08,3.081,3.08,3.081,29
20190101|2018-08-27 19:30,28,3.079,3.079,3.079,3.079,1
20190101|2018-08-27 20:00,28,3.08,3.08,3.08,3.08,10
20190101|2018-08-27 20:30,28,3.08,3.08,3.08,3.08,1
20190101|2018-08-27 21:00,28,3.079,3.079,3.079,3.079,1
20190101|2018-08-27 21:30,28,3.077,3.077,3.073,3.075,11
20190101|2018-08-27 22:00,28,3.075,3.075,3.075,3.075,2
20190101|2018-08-27 22:30,28,3.075,3.075,3.075,3.075,1
20190101|2018-08-27 23:00,28,3.075,3.075,3.075,3.075,4
20190101|2018-08-27 23:30,28,3.077,3.077,3.077,3.077,1
20190101|2018-08-28 00:30,28,3.076,3.076,3.076,3.076,10
20190101|2018-08-28 01:00,28,3.076,3.076,3.076,3.076,3
20190101|2018-08-28 01:30,28,3.078,3.078,3.078,3.078,1
20190101|2018-08-28 02:00,28,3.077,3.077,3.075,3.075,7
20190101|2018-08-28 02:30,28,3.076,3.077,3.076,3.076,10
20190101|2018-08-28 03:00,28,3.077,3.08,3.077,3.079,11
20190101|2018-08-28 03:30,28,3.079,3.079,3.079,3.079,2
20190101|2018-08-28 04:00,28,3.078,3.08,3.078,3.08,4
20190101|2018-08-28 04:30,28,3.079,3.081,3.079,3.081,14
20190101|2018-08-28 05:00,28,3.082,3.082,3.08,3.082,78
20190101|2018-08-28 05:30,28,3.081,3.082,3.081,3.081,49
20190101|2018-08-28 06:00,28,3.078,3.078,3.07,3.071,47
20190101|2018-08-28 06:30,28,3.069,3.069,3.061,3.067,59
20190101|2018-08-28 07:00,28,3.067,3.074,3.061,3.072,224
20190101|2018-08-28 07:30,28,3.073,3.075,3.064,3.075,319
20190101|2018-08-28 08:00,28,3.073,3.074,3.061,3.065,496
20190101|2018-08-28 08:30,28,3.067,3.067,3.061,3.062,307
20190101|2018-08-28 09:00,28,3.063,3.063,3.058,3.06,243
20190101|2018-08-28 09:30,28,3.059,3.059,3.049,3.049,210
20190101|2018-08-28 10:00,28,3.05,3.05,3.043,3.045,333
20190101|2018-08-28 10:30,28,3.045,3.052,3.044,3.052,223
20190101|2018-08-28 11:00,28,3.052,3.054,3.046,3.046,415
20190101|2018-08-28 11:30,28,3.047,3.051,3.046,3.051,186
20190101|2018-08-28 12:00,28,3.051,3.054,3.049,3.054,444
20190101|2018-08-28 12:30,28,3.054,3.059,3.054,3.056,126
20190101|2018-08-28 13:00,28,3.056,3.057,3.051,3.052,496
20190101|2018-08-28 13:30,28,3.052,3.054,3.05,3.053,210
20190101|2018-08-28 14:00,28,3.053,3.057,3.053,3.056,54
20190101|2018-08-28 14:30,28,3.056,3.056,3.052,3.054,108
20190101|2018-08-28 15:00,28,3.055,3.06,3.055,3.059,24
20190101|2018-08-28 15:30,28,3.06,3.06,3.058,3.058,30
20190101|2018-08-28 17:00,29,3.059,3.059,3.056,3.056,8
20190101|2018-08-28 18:00,29,3.056,3.056,3.056,3.056,4
20190101|2018-08-28 18:30,29,3.057,3.057,3.057,3.057,1
20190101|2018-08-28 19:00,29,3.056,3.056,3.056,3.056,3
20190101|2018-08-28 20:30,29,3.056,3.056,3.056,3.056,3
20190101|2018-08-28 21:00,29,3.056,3.056,3.056,3.056,1
20190101|2018-08-28 22:30,29,3.057,3.057,3.057,3.057,1
20190101|2018-08-28 23:30,29,3.057,3.058,3.057,3.057,7
20190101|2018-08-29 00:00,29,3.058,3.058,3.058,3.058,2
20190101|2018-08-29 00:30,29,3.058,3.058,3.058,3.058,1
20190101|2018-08-29 01:00,29,3.058,3.058,3.058,3.058,4
20190101|2018-08-29 02:00,29,3.054,3.056,3.054,3.054,6
20190101|2018-08-29 02:30,29,3.048,3.05,3.048,3.05,3
20190101|2018-08-29 03:00,29,3.046,3.046,3.046,3.046,1
20190101|2018-08-29 04:00,29,3.045,3.045,3.04,3.04,16
20190101|2018-08-29 05:30,29,3.044,3.045,3.038,3.045,264
20190101|2018-08-29 06:00,29,3.047,3.056,3.047,3.054,26
20190101|2018-08-29 06:30,29,3.05,3.064,3.05,3.062,67
20190101|2018-08-29 07:00,29,3.061,3.068,3.054,3.067,99
20190101|2018-08-29 07:30,29,3.064,3.074,3.064,3.066,86
20190101|2018-08-29 08:00,29,3.065,3.065,3.058,3.061,209
20190101|2018-08-29 08:30,29,3.061,3.062,3.055,3.061,165
20190101|2018-08-29 09:00,29,3.061,3.061,3.052,3.052,214
20190101|2018-08-29 09:30,29,3.052,3.054,3.045,3.048,153
20190101|2018-08-29 10:00,29,3.05,3.054,3.043,3.051,225
20190101|2018-08-29 10:30,29,3.05,3.057,3.047,3.056,210
20190101|2018-08-29 11:00,29,3.054,3.056,3.053,3.053,281
20190101|2018-08-29 11:30,29,3.053,3.063,3.052,3.06,201
20190101|2018-08-29 12:00,29,3.06,3.064,3.056,3.057,167
20190101|2018-08-29 12:30,29,3.056,3.076,3.056,3.072,415
20190101|2018-08-29 13:00,29,3.071,3.075,3.062,3.063,1454
20190101|2018-08-29 13:30,29,3.064,3.07,3.063,3.069,494
20190101|2018-08-29 14:00,29,3.069,3.07,3.067,3.07,54
20190101|2018-08-29 14:30,29,3.069,3.073,3.068,3.072,50
20190101|2018-08-29 15:00,29,3.073,3.076,3.073,3.075,41
20190101|2018-08-29 15:30,29,3.076,3.077,3.076,3.076,11
20190101|2018-08-29 17:00,30,3.073,3.077,3.065,3.068,53
20190101|2018-08-29 17:30,30,3.068,3.069,3.067,3.069,105
20190101|2018-08-29 18:00,30,3.069,3.069,3.068,3.068,4
20190101|2018-08-29 18:30,30,3.068,3.069,3.068,3.069,10
20190101|2018-08-29 19:00,30,3.071,3.071,3.071,3.071,1
20190101|2018-08-29 20:00,30,3.07,3.07,3.07,3.07,4
20190101|2018-08-29 20:30,30,3.069,3.07,3.068,3.069,70
20190101|2018-08-29 21:30,30,3.069,3.07,3.069,3.069,11
20190101|2018-08-29 22:00,30,3.068,3.068,3.068,3.068,1
20190101|2018-08-29 22:30,30,3.07,3.073,3.07,3.073,8
20190101|2018-08-29 23:00,30,3.074,3.077,3.073,3.074,16
20190101|2018-08-29 23:30,30,3.071,3.071,3.07,3.07,5
20190101|2018-08-30 00:30,30,3.07,3.071,3.07,3.071,3
20190101|2018-08-30 01:00,30,3.073,3.074,3.073,3.074,10
20190101|2018-08-30 01:30,30,3.074,3.076,3.074,3.075,12
20190101|2018-08-30 02:00,30,3.072,3.073,3.072,3.072,5
20190101|2018-08-30 02:30,30,3.075,3.075,3.075,3.075,2
20190101|2018-08-30 03:00,30,3.076,3.076,3.075,3.075,6
20190101|2018-08-30 03:30,30,3.075,3.075,3.075,3.075,16
20190101|2018-08-30 04:00,30,3.074,3.074,3.071,3.074,46
20190101|2018-08-30 04:30,30,3.075,3.078,3.075,3.077,7
20190101|2018-08-30 05:00,30,3.077,3.082,3.077,3.082,15
20190101|2018-08-30 05:30,30,3.082,3.085,3.078,3.085,10
20190101|2018-08-30 06:00,30,3.084,3.087,3.076,3.082,67
20190101|2018-08-30 06:30,30,3.08,3.084,3.077,3.079,57
20190101|2018-08-30 07:00,30,3.084,3.085,3.075,3.078,87
20190101|2018-08-30 07:30,30,3.077,3.087,3.075,3.085,126
20190101|2018-08-30 08:00,30,3.086,3.086,3.074,3.081,474
20190101|2018-08-30 08:30,30,3.082,3.083,3.066,3.067,205
20190101|2018-08-30 09:00,30,3.069,3.077,3.069,3.07,285
20190101|2018-08-30 09:30,30,3.07,3.07,3.045,3.067,794
20190101|2018-08-30 10:00,30,3.066,3.074,3.063,3.073,268
20190101|2018-08-30 10:30,30,3.075,3.078,3.069,3.069,181
20190101|2018-08-30 11:00,30,3.069,3.069,3.061,3.061,133
20190101|2018-08-30 11:30,30,3.062,3.066,3.058,3.066,166
20190101|2018-08-30 12:00,30,3.067,3.076,3.067,3.076,296
20190101|2018-08-30 12:30,30,3.076,3.083,3.076,3.077,294
20190101|2018-08-30 13:00,30,3.077,3.08,3.073,3.074,332
20190101|2018-08-30 13:30,30,3.075,3.082,3.075,3.082,79
20190101|2018-08-30 14:00,30,3.083,3.084,3.082,3.083,19
20190101|2018-08-30 14:30,30,3.083,3.086,3.081,3.082,146
20190101|2018-08-30 15:00,30,3.083,3.086,3.083,3.084,96
20190101|2018-08-30 15:30,30,3.085,3.085,3.082,3.083,27
20190101|2018-08-30 17:00,31,3.085,3.085,3.082,3.082,5
20190101|2018-08-30 17:30,31,3.082,3.082,3.082,3.082,2
20190101|2018-08-30 18:00,31,3.081,3.083,3.081,3.082,5
20190101|2018-08-30 18:30,31,3.083,3.085,3.083,3.085,7
20190101|2018-08-30 19:00,31,3.085,3.086,3.085,3.086,5
20190101|2018-08-30 19:30,31,3.085,3.085,3.085,3.085,1
20190101|2018-08-30 21:00,31,3.085,3.088,3.085,3.088,47
20190101|2018-08-30 21:30,31,3.088,3.09,3.088,3.088,30
20190101|2018-08-30 22:00,31,3.087,3.087,3.087,3.087,3
20190101|2018-08-30 23:00,31,3.086,3.086,3.086,3.086,1
20190101|2018-08-30 23:30,31,3.086,3.086,3.085,3.085,2
20190101|2018-08-31 00:00,31,3.089,3.094,3.089,3.094,17
20190101|2018-08-31 00:30,31,3.094,3.097,3.093,3.093,11
20190101|2018-08-31 01:30,31,3.093,3.093,3.091,3.092,5
20190101|2018-08-31 02:30,31,3.093,3.093,3.093,3.093,1
20190101|2018-08-31 03:00,31,3.093,3.093,3.092,3.092,8
20190101|2018-08-31 03:30,31,3.093,3.093,3.091,3.091,11
20190101|2018-08-31 04:00,31,3.092,3.095,3.092,3.093,8
20190101|2018-08-31 04:30,31,3.094,3.094,3.093,3.093,2
20190101|2018-08-31 05:00,31,3.094,3.101,3.094,3.101,22
20190101|2018-08-31 05:30,31,3.1,3.1,3.095,3.097,11
20190101|2018-08-31 06:00,31,3.1,3.109,3.099,3.101,100
20190101|2018-08-31 06:30,31,3.104,3.106,3.103,3.104,36
20190101|2018-08-31 07:00,31,3.104,3.108,3.102,3.105,213
20190101|2018-08-31 07:30,31,3.105,3.107,3.103,3.106,208
20190101|2018-08-31 08:00,31,3.106,3.118,3.105,3.115,828
20190101|2018-08-31 08:30,31,3.115,3.124,3.115,3.124,577
20190101|2018-08-31 09:00,31,3.124,3.125,3.117,3.124,201
20190101|2018-08-31 09:30,31,3.123,3.124,3.115,3.119,295
20190101|2018-08-31 10:00,31,3.12,3.121,3.113,3.116,121
20190101|2018-08-31 10:30,31,3.116,3.118,3.11,3.117,303
20190101|2018-08-31 11:00,31,3.117,3.119,3.116,3.116,93
20190101|2018-08-31 11:30,31,3.115,3.117,3.114,3.116,85
20190101|2018-08-31 12:00,31,3.116,3.119,3.115,3.118,348
20190101|2018-08-31 12:30,31,3.118,3.118,3.11,3.11,155
20190101|2018-08-31 13:00,31,3.11,3.116,3.106,3.115,730
20190101|2018-08-31 13:30,31,3.115,3.118,3.114,3.117,471
20190101|2018-08-31 14:00,31,3.118,3.118,3.114,3.115,109
20190101|2018-08-31 14:30,31,3.115,3.118,3.115,3.116,53
20190101|2018-08-31 15:00,31,3.117,3.118,3.116,3.118,79
20190101|2018-08-31 15:30,31,3.118,3.118,3.115,3.117,29
20190101|2018-09-02 17:00,4,3.098,3.1,3.082,3.087,87
20190101|2018-09-02 17:30,4,3.087,3.092,3.086,3.092,16
20190101|2018-09-02 18:00,4,3.091,3.095,3.091,3.094,4
20190101|2018-09-02 18:30,4,3.094,3.094,3.094,3.094,6
20190101|2018-09-02 19:00,4,3.094,3.094,3.094,3.094,1
20190101|2018-09-02 20:00,4,3.094,3.094,3.094,3.094,2
20190101|2018-09-02 20:30,4,3.093,3.094,3.093,3.094,9
20190101|2018-09-02 21:30,4,3.093,3.093,3.093,3.093,1
20190101|2018-09-02 23:00,4,3.091,3.091,3.086,3.086,9
20190101|2018-09-02 23:30,4,3.088,3.088,3.088,3.088,1
20190101|2018-09-03 00:30,4,3.087,3.087,3.087,3.087,1
20190101|2018-09-03 01:00,4,3.087,3.087,3.087,3.087,1
20190101|2018-09-03 02:00,4,3.087,3.087,3.087,3.087,3
20190101|2018-09-03 02:30,4,3.089,3.089,3.088,3.088,4
20190101|2018-09-03 03:00,4,3.091,3.092,3.089,3.089,22
20190101|2018-09-03 03:30,4,3.085,3.085,3.061,3.061,48
20190101|2018-09-03 04:00,4,3.062,3.062,3.058,3.06,44
20190101|2018-09-03 04:30,4,3.059,3.059,3.049,3.056,56
20190101|2018-09-03 05:00,4,3.062,3.065,3.059,3.065,22
20190101|2018-09-03 05:30,4,3.059,3.063,3.055,3.061,10
20190101|2018-09-03 06:00,4,3.059,3.059,3.048,3.055,47
20190101|2018-09-03 06:30,4,3.058,3.06,3.053,3.06,20
20190101|2018-09-03 07:00,4,3.057,3.057,3.049,3.049,72
20190101|2018-09-03 07:30,4,3.049,3.049,3.039,3.044,78
20190101|2018-09-03 08:00,4,3.041,3.049,3.029,3.046,516
20190101|2018-09-03 08:30,4,3.045,3.053,3.044,3.048,87
20190101|2018-09-03 09:00,4,3.049,3.054,3.048,3.048,44
20190101|2018-09-03 09:30,4,3.049,3.065,3.049,3.065,37
20190101|2018-09-03 10:00,4,3.064,3.077,3.063,3.077,73
20190101|2018-09-03 10:30,4,3.072,3.073,3.057,3.061,67
20190101|2018-09-03 11:00,4,3.062,3.074,3.062,3.068,61
20190101|2018-09-03 11:30,4,3.069,3.071,3.067,3.067,14
20190101|2018-09-03 17:00,4,3.066,3.075,3.066,3.073,17
20190101|2018-09-03 17:30,4,3.073,3.074,3.071,3.071,6
20190101|2018-09-03 18:00,4,3.07,3.07,3.07,3.07,1
20190101|2018-09-03 19:00,4,3.073,3.074,3.07,3.072,33
20190101|2018-09-03 19:30,4,3.071,3.071,3.071,3.071,3
20190101|2018-09-03 20:00,4,3.072,3.072,3.072,3.072,1
20190101|2018-09-03 20:30,4,3.07,3.07,3.07,3.07,1
20190101|2018-09-03 21:00,4,3.072,3.072,3.072,3.072,1
20190101|2018-09-03 23:00,4,3.069,3.076,3.069,3.076,5
20190101|2018-09-03 23:30,4,3.076,3.076,3.075,3.075,4
20190101|2018-09-04 00:00,4,3.075,3.075,3.074,3.074,3
20190101|2018-09-04 00:30,4,3.075,3.075,3.075,3.075,1
20190101|2018-09-04 01:00,4,3.072,3.072,3.072,3.072,1
20190101|2018-09-04 01:30,4,3.069,3.071,3.068,3.071,14
20190101|2018-09-04 02:00,4,3.07,3.07,3.067,3.067,5
20190101|2018-09-04 02:30,4,3.065,3.066,3.064,3.066,18
20190101|2018-09-04 03:00,4,3.065,3.067,3.065,3.067,5
20190101|2018-09-04 03:30,4,3.062,3.069,3.062,3.069,11
20190101|2018-09-04 04:00,4,3.069,3.069,3.066,3.066,12
20190101|2018-09-04 04:30,4,3.068,3.068,3.068,3.068,1
20190101|2018-09-04 05:00,4,3.071,3.071,3.069,3.069,4
20190101|2018-09-04 05:30,4,3.067,3.068,3.067,3.067,6
20190101|2018-09-04 06:00,4,3.067,3.07,3.061,3.07,37
20190101|2018-09-04 06:30,4,3.067,3.077,3.066,3.069,125
20190101|2018-09-04 07:00,4,3.068,3.069,3.058,3.064,96
20190101|2018-09-04 07:30,4,3.061,3.069,3.055,3.062,197
20190101|2018-09-04 08:00,4,3.06,3.061,3.042,3.048,723
20190101|2018-09-04 08:30,4,3.048,3.071,3.048,3.059,473
20190101|2018-09-04 09:00,4,3.059,3.06,3.043,3.044,205
20190101|2018-09-04 09:30,4,3.045,3.048,3.039,3.046,109
20190101|2018-09-04 10:00,4,3.045,3.045,3.04,3.044,262
20190101|2018-09-04 10:30,4,3.043,3.044,3.037,3.039,135
20190101|2018-09-04 11:00,4,3.04,3.04,3.031,3.033,491
20190101|2018-09-04 11:30,4,3.031,3.035,3.026,3.026,452
20190101|2018-09-04 12:00,4,3.025,3.027,3.023,3.024,277
20190101|2018-09-04 12:30,4,3.024,3.029,3.024,3.024,150
20190101|2018-09-04 13:00,4,3.023,3.03,3.022,3.025,570
20190101|2018-09-04 13:30,4,3.025,3.025,3.013,3.018,729
20190101|2018-09-04 14:00,4,3.02,3.02,3.014,3.015,110
20190101|2018-09-04 14:30,4,3.016,3.018,3.015,3.017,25
20190101|2018-09-04 15:00,4,3.017,3.017,3.014,3.015,49
20190101|2018-09-04 15:30,4,3.015,3.017,3.013,3.014,35
20190101|2018-09-04 17:00,5,3.017,3.018,3.015,3.017,39
20190101|2018-09-04 17:30,5,3.014,3.015,3.014,3.015,18
20190101|2018-09-04 19:00,5,3.015,3.017,3.015,3.017,3
20190101|2018-09-04 19:30,5,3.016,3.016,3.016,3.016,7
20190101|2018-09-04 20:00,5,3.014,3.014,3.011,3.011,4
20190101|2018-09-04 21:00,5,3.012,3.012,3.012,3.012,2
20190101|2018-09-04 22:00,5,3.012,3.012,3.012,3.012,1
20190101|2018-09-04 22:30,5,3.012,3.012,3.012,3.012,1
20190101|2018-09-04 23:30,5,3.014,3.015,3.014,3.015,2
20190101|2018-09-05 00:00,5,3.013,3.013,3.009,3.011,11
20190101|2018-09-05 01:30,5,3.011,3.011,3.011,3.011,1
20190101|2018-09-05 02:00,5,3.014,3.014,3.012,3.012,4
20190101|2018-09-05 02:30,5,3.01,3.01,3.007,3.007,6
20190101|2018-09-05 03:00,5,3.011,3.011,3.01,3.01,2
20190101|2018-09-05 03:30,5,3.009,3.009,3.008,3.008,8
20190101|2018-09-05 04:00,5,3.01,3.01,3.01,3.01,1
20190101|2018-09-05 04:30,5,3.012,3.019,3.012,3.018,8
20190101|2018-09-05 05:00,5,3.016,3.016,3.014,3.016,5
20190101|2018-09-05 05:30,5,3.019,3.024,3.019,3.022,192
20190101|2018-09-05 06:00,5,3.022,3.026,3.021,3.026,37
20190101|2018-09-05 06:30,5,3.025,3.029,3.023,3.027,50
20190101|2018-09-05 07:00,5,3.027,3.041,3.027,3.04,98
20190101|2018-09-05 07:30,5,3.039,3.04,3.031,3.034,222
20190101|2018-09-05 08:00,5,3.033,3.034,3.021,3.022,436
20190101|2018-09-05 08:30,5,3.02,3.025,3.015,3.016,276
20190101|2018-09-05 09:00,5,3.016,3.023,3.014,3.023,94
20190101|2018-09-05 09:30,5,3.024,3.025,3.022,3.023,252
20190101|2018-09-05 10:00,5,3.022,3.022,3.016,3.017,279
20190101|2018-09-05 10:30,5,3.016,3.02,3.012,3.019,94
20190101|2018-09-05 11:00,5,3.019,3.02,3.015,3.015,181
20190101|2018-09-05 11:30,5,3.014,3.016,3.013,3.014,122
20190101|2018-09-05 12:00,5,3.013,3.013,2.987,2.991,628
20190101|2018-09-05 12:30,5,2.992,2.999,2.991,2.995,306
20190101|2018-09-05 13:00,5,2.994,2.997,2.992,2.993,628
20190101|2018-09-05 13:30,5,2.994,2.994,2.989,2.99,427
20190101|2018-09-05 14:00,5,2.99,2.992,2.99,2.99,88
20190101|2018-09-05 14:30,5,2.99,2.995,2.99,2.995,96
20190101|2018-09-05 15:00,5,2.994,2.994,2.993,2.993,20
20190101|2018-09-05 15:30,5,2.995,2.995,2.994,2.995,22
20190101|2018-09-05 17:30,6,2.991,2.992,2.99,2.99,11
20190101|2018-09-05 18:00,6,2.991,2.991,2.991,2.991,1
20190101|2018-09-05 18:30,6,2.991,2.991,2.991,2.991,2
20190101|2018-09-05 20:00,6,2.991,2.991,2.991,2.991,6
20190101|2018-09-05 20:30,6,2.992,2.992,2.991,2.991,9
20190101|2018-09-05 21:30,6,2.988,2.988,2.988,2.988,1
20190101|2018-09-05 22:30,6,2.987,2.987,2.987,2.987,1
20190101|2018-09-05 23:00,6,2.988,2.989,2.988,2.989,2
20190101|2018-09-06 00:00,6,2.988,2.988,2.988,2.988,1
20190101|2018-09-06 00:30,6,2.985,2.985,2.984,2.984,3
20190101|2018-09-06 01:00,6,2.986,2.986,2.986,2.986,1
20190101|2018-09-06 01:30,6,2.987,2.987,2.987,2.987,1
20190101|2018-09-06 02:00,6,2.987,2.988,2.987,2.988,2
20190101|2018-09-06 02:30,6,2.987,2.989,2.987,2.989,2
20190101|2018-09-06 03:00,6,2.988,2.988,2.988,2.988,1
20190101|2018-09-06 04:00,6,2.99,2.99,2.989,2.989,5
20190101|2018-09-06 04:30,6,2.989,2.989,2.989,2.989,1
20190101|2018-09-06 05:00,6,2.988,2.988,2.986,2.986,4
20190101|2018-09-06 05:30,6,2.986,2.99,2.986,2.989,11
20190101|2018-09-06 06:00,6,2.989,2.995,2.986,2.986,53
20190101|2018-09-06 06:30,6,2.987,2.995,2.984,2.995,103
20190101|2018-09-06 07:00,6,2.994,2.994,2.983,2.991,40
20190101|2018-09-06 07:30,6,2.992,2.996,2.99,2.995,85
20190101|2018-09-06 08:00,6,2.994,2.994,2.986,2.989,364
20190101|2018-09-06 08:30,6,2.989,2.989,2.982,2.985,236
20190101|2018-09-06 09:00,6,2.986,2.99,2.979,2.985,700
20190101|2018-09-06 09:30,6,2.984,2.995,2.977,2.986,913
20190101|2018-09-06 10:00,6,2.985,2.985,2.975,2.976,656
20190101|2018-09-06 10:30,6,2.977,2.983,2.974,2.981,279
20190101|2018-09-06 11:00,6,2.979,2.979,2.974,2.976,271
20190101|2018-09-06 11:30,6,2.975,2.984,2.975,2.981,406
20190101|2018-09-06 12:00,6,2.982,2.984,2.974,2.974,440
20190101|2018-09-06 12:30,6,2.974,2.977,2.968,2.973,482
20190101|2018-09-06 13:00,6,2.973,2.975,2.97,2.975,732
20190101|2018-09-06 13:30,6,2.975,2.977,2.972,2.975,369
20190101|2018-09-06 14:00,6,2.976,2.98,2.975,2.98,80
20190101|2018-09-06 14:30,6,2.979,2.98,2.977,2.978,91
20190101|2018-09-06 15:00,6,2.978,2.979,2.977,2.977,94
20190101|2018-09-06 15:30,6,2.977,2.98,2.975,2.975,75
20190101|2018-09-06 17:00,7,2.977,2.977,2.975,2.975,14
20190101|2018-09-06 18:30,7,2.98,2.984,2.98,2.98,19
20190101|2018-09-06 19:00,7,2.981,2.985,2.979,2.979,7
20190101|2018-09-06 19:30,7,2.979,2.979,2.976,2.976,6
20190101|2018-09-06 20:00,7,2.981,2.981,2.981,2.981,3
20190101|2018-09-06 20:30,7,2.982,2.983,2.978,2.978,38
20190101|2018-09-06 21:00,7,2.978,2.978,2.978,2.978,4
20190101|2018-09-06 21:30,7,2.975,2.975,2.975,2.975,1
20190101|2018-09-06 22:00,7,2.976,2.976,2.976,2.976,1
20190101|2018-09-06 22:30,7,2.978,2.978,2.978,2.978,1
20190101|2018-09-06 23:00,7,2.977,2.977,2.977,2.977,1
20190101|2018-09-06 23:30,7,2.979,2.98,2.979,2.98,67
20190101|2018-09-07 00:00,7,2.98,2.98,2.98,2.98,1
20190101|2018-09-07 01:30,7,2.979,2.979,2.979,2.979,1
20190101|2018-09-07 03:00,7,2.979,2.979,2.978,2.978,4
20190101|2018-09-07 03:30,7,2.978,2.979,2.977,2.979,15
20190101|2018-09-07 04:00,7,2.979,2.979,2.979,2.979,5
20190101|2018-09-07 04:30,7,2.98,2.983,2.98,2.981,98
20190101|2018-09-07 05:00,7,2.98,2.981,2.98,2.98,10
20190101|2018-09-07 05:30,7,2.978,2.979,2.967,2.968,25
20190101|2018-09-07 06:00,7,2.97,2.972,2.969,2.972,50
20190101|2018-09-07 06:30,7,2.969,2.978,2.963,2.978,60
20190101|2018-09-07 07:00,7,2.975,2.982,2.969,2.977,333
20190101|2018-09-07 07:30,7,2.979,2.981,2.968,2.978,602
20190101|2018-09-07 08:00,7,2.977,2.977,2.963,2.963,563
20190101|2018-09-07 08:30,7,2.962,2.968,2.961,2.964,607
20190101|2018-09-07 09:00,7,2.964,2.97,2.964,2.97,171
20190101|2018-09-07 09:30,7,2.969,2.972,2.967,2.971,162
20190101|2018-09-07 10:00,7,2.971,2.971,2.966,2.968,411
20190101|2018-09-07 10:30,7,2.968,2.971,2.965,2.967,241
20190101|2018-09-07 11:00,7,2.966,2.967,2.962,2.966,589
20190101|2018-09-07 11:30,7,2.966,2.968,2.964,2.966,393
20190101|2018-09-07 12:00,7,2.966,2.966,2.962,2.963,284
20190101|2018-09-07 12:30,7,2.963,2.975,2.963,2.973,350
20190101|2018-09-07 13:00,7,2.972,2.972,2.964,2.965,607
20190101|2018-09-07 13:30,7,2.965,2.966,2.963,2.964,169
20190101|2018-09-07 14:00,7,2.964,2.966,2.964,2.966,160
20190101|2018-09-07 14:30,7,2.966,2.968,2.965,2.968,161
20190101|2018-09-07 15:00,7,2.968,2.969,2.966,2.966,47
20190101|2018-09-07 15:30,7,2.966,2.966,2.965,2.965,36
20190101|2018-09-09 17:00,10,2.961,2.965,2.96,2.96,49
20190101|2018-09-09 17:30,10,2.96,2.962,2.96,2.962,19
20190101|2018-09-09 19:00,10,2.961,2.961,2.96,2.96,50
20190101|2018-09-09 19:30,10,2.961,2.961,2.961,2.961,1
20190101|2018-09-09 20:00,10,2.962,2.962,2.961,2.961,7
20190101|2018-09-09 20:30,10,2.961,2.961,2.961,2.961,4
20190101|2018-09-09 21:00,10,2.96,2.96,2.96,2.96,38
20190101|2018-09-09 22:00,10,2.96,2.96,2.96,2.96,6
20190101|2018-09-09 22:30,10,2.96,2.96,2.96,2.96,11
20190101|2018-09-09 23:00,10,2.96,2.96,2.96,2.96,21
20190101|2018-09-09 23:30,10,2.963,2.963,2.963,2.963,1
20190101|2018-09-10 00:30,10,2.96,2.96,2.956,2.956,43
20190101|2018-09-10 01:30,10,2.957,2.957,2.957,2.957,1
20190101|2018-09-10 02:00,10,2.958,2.963,2.958,2.963,8
20190101|2018-09-10 02:30,10,2.962,2.964,2.962,2.964,3
20190101|2018-09-10 03:00,10,2.964,2.964,2.956,2.958,8
20190101|2018-09-10 03:30,10,2.957,2.959,2.957,2.959,2
20190101|2018-09-10 04:00,10,2.962,2.962,2.962,2.962,1
20190101|2018-09-10 04:30,10,2.959,2.959,2.959,2.959,2
20190101|2018-09-10 05:00,10,2.962,2.962,2.959,2.959,4
20190101|2018-09-10 05:30,10,2.959,2.96,2.958,2.96,8
20190101|2018-09-10 06:00,10,2.965,2.969,2.965,2.965,10
20190101|2018-09-10 06:30,10,2.964,2.964,2.957,2.959,68
20190101|2018-09-10 07:00,10,2.959,2.96,2.951,2.955,201
20190101|2018-09-10 07:30,10,2.956,2.967,2.952,2.961,201
20190101|2018-09-10 08:00,10,2.96,2.962,2.943,2.943,490
20190101|2018-09-10 08:30,10,2.944,2.951,2.943,2.951,261
20190101|2018-09-10 09:00,10,2.951,2.953,2.945,2.952,1024
20190101|2018-09-10 09:30,10,2.951,2.955,2.95,2.955,408
20190101|2018-09-10 10:00,10,2.955,2.988,2.955,2.979,1014
20190101|2018-09-10 10:30,10,2.98,2.983,2.972,2.975,343
20190101|2018-09-10 11:00,10,2.974,2.982,2.974,2.978,269
20190101|2018-09-10 11:30,10,2.977,2.982,2.977,2.98,294
20190101|2018-09-10 12:00,10,2.98,2.984,2.977,2.977,361
20190101|2018-09-10 12:30,10,2.979,2.984,2.977,2.984,135
20190101|2018-09-10 13:00,10,2.984,2.987,2.977,2.981,561
20190101|2018-09-10 13:30,10,2.98,2.983,2.979,2.98,61
20190101|2018-09-10 14:00,10,2.979,2.981,2.978,2.979,236
20190101|2018-09-10 14:30,10,2.979,2.982,2.979,2.982,185
20190101|2018-09-10 15:00,10,2.983,2.983,2.981,2.983,17
20190101|2018-09-10 15:30,10,2.983,2.984,2.982,2.984,44
20190101|2018-09-10 17:00,11,2.983,2.985,2.979,2.982,13
20190101|2018-09-10 17:30,11,2.982,2.984,2.982,2.984,4
20190101|2018-09-10 19:30,11,2.983,2.984,2.983,2.984,4
20190101|2018-09-10 20:00,11,2.983,2.983,2.983,2.983,2
20190101|2018-09-10 20:30,11,2.987,2.987,2.987,2.987,1
20190101|2018-09-10 21:00,11,2.987,2.989,2.987,2.989,5
20190101|2018-09-10 21:30,11,2.989,2.991,2.989,2.991,6
20190101|2018-09-10 23:00,11,2.99,2.99,2.99,2.99,2
20190101|2018-09-10 23:30,11,2.988,2.988,2.986,2.986,3
20190101|2018-09-11 00:00,11,2.986,2.987,2.986,2.987,3
20190101|2018-09-11 00:30,11,2.987,2.987,2.987,2.987,1
20190101|2018-09-11 01:00,11,2.986,2.987,2.986,2.986,6
20190101|2018-09-11 01:30,11,2.989,2.989,2.989,2.989,1
20190101|2018-09-11 02:30,11,2.989,2.99,2.988,2.989,10
20190101|2018-09-11 03:00,11,2.988,2.988,2.988,2.988,2
20190101|2018-09-11 04:00,11,2.99,2.99,2.988,2.988,10
20190101|2018-09-11 04:30,11,2.985,2.992,2.985,2.992,12
20190101|2018-09-11 05:00,11,2.99,2.99,2.986,2.986,16
20190101|2018-09-11 05:30,11,2.986,2.988,2.986,2.988,9
20190101|2018-09-11 06:00,11,2.985,2.985,2.978,2.979,36
20190101|2018-09-11 06:30,11,2.981,2.983,2.973,2.973,53
20190101|2018-09-11 07:00,11,2.972,2.98,2.971,2.974,122
20190101|2018-09-11 07:30,11,2.973,2.984,2.97,2.973,272
20190101|2018-09-11 08:00,11,2.974,2.977,2.967,2.972,327
20190101|2018-09-11 08:30,11,2.97,2.974,2.966,2.97,339
20190101|2018-09-11 09:00,11,2.969,2.969,2.964,2.967,247
20190101|2018-09-11 09:30,11,2.966,2.97,2.963,2.97,308
20190101|2018-09-11 10:00,11,2.969,2.975,2.966,2.969,361
20190101|2018-09-11 10:30,11,2.97,2.982,2.97,2.978,222
20190101|2018-09-11 11:00,11,2.978,2.982,2.976,2.981,381
20190101|2018-09-11 11:30,11,2.98,2.982,2.977,2.981,241
20190101|2018-09-11 12:00,11,2.981,2.982,2.976,2.981,153
20190101|2018-09-11 12:30,11,2.981,3.003,2.981,2.999,496
20190101|2018-09-11 13:00,11,2.999,3,2.994,2.997,622
20190101|2018-09-11 13:30,11,2.998,3.002,2.998,3.001,128
20190101|2018-09-11 14:00,11,3.002,3.002,2.997,2.997,86
20190101|2018-09-11 14:30,11,2.999,3.002,2.999,3.002,179
20190101|2018-09-11 15:00,11,3.002,3.002,3.001,3.002,42
20190101|2018-09-11 15:30,11,3.002,3.003,3.001,3.002,32
20190101|2018-09-11 17:00,12,3.003,3.006,3.003,3.005,12
20190101|2018-09-11 17:30,12,3.005,3.006,3.005,3.006,6
20190101|2018-09-11 18:00,12,3.005,3.006,3.005,3.006,2
20190101|2018-09-11 18:30,12,3.007,3.01,3.007,3.007,18
20190101|2018-09-11 19:30,12,3.008,3.008,3.006,3.006,5
20190101|2018-09-11 20:00,12,3.005,3.006,3.005,3.006,4
20190101|2018-09-11 20:30,12,3.006,3.006,3.005,3.005,3
20190101|2018-09-11 21:00,12,3.006,3.006,3.006,3.006,5
20190101|2018-09-11 21:30,12,3.007,3.007,3.006,3.006,6
20190101|2018-09-11 22:30,12,3.005,3.005,3.005,3.005,1
20190101|2018-09-11 23:00,12,3.005,3.005,3.005,3.005,1
20190101|2018-09-11 23:30,12,3.005,3.005,3.005,3.005,1
20190101|2018-09-12 01:00,12,3.008,3.008,3.006,3.008,3
20190101|2018-09-12 01:30,12,3.009,3.009,3.008,3.008,6
20190101|2018-09-12 02:00,12,3.008,3.009,3.008,3.008,8
20190101|2018-09-12 03:00,12,3.008,3.008,3.008,3.008,1
20190101|2018-09-12 03:30,12,3.007,3.007,3.007,3.007,4
20190101|2018-09-12 04:00,12,3.007,3.01,3.007,3.01,4
20190101|2018-09-12 05:30,12,3.003,3.003,2.997,2.997,32
20190101|2018-09-12 06:00,12,2.998,3.007,2.998,3.007,43
20190101|2018-09-12 06:30,12,3.006,3.016,3.006,3.016,84
20190101|2018-09-12 07:00,12,3.016,3.016,3.007,3.01,122
20190101|2018-09-12 07:30,12,3.011,3.018,3.01,3.014,259
20190101|2018-09-12 08:00,12,3.015,3.03,3.013,3.025,784
20190101|2018-09-12 08:30,12,3.024,3.027,3.019,3.024,225
20190101|2018-09-12 09:00,12,3.023,3.023,3.003,3.003,317
20190101|2018-09-12 09:30,12,3.003,3.007,2.999,3.002,258
20190101|2018-09-12 10:00,12,3.001,3.002,2.991,3,565
20190101|2018-09-12 10:30,12,2.998,3.006,2.998,3.001,438
20190101|2018-09-12 11:00,12,3,3,2.993,2.995,303
20190101|2018-09-12 11:30,12,2.995,3,2.995,3,175
20190101|2018-09-12 12:00,12,2.999,3.005,2.998,3.005,473
20190101|2018-09-12 12:30,12,3.004,3.006,3,3.001,265
20190101|2018-09-12 13:00,12,3.001,3.002,2.995,3,548
20190101|2018-09-12 13:30,12,2.999,3.002,2.997,3,194
20190101|2018-09-12 14:00,12,3,3,2.997,2.997,125
20190101|2018-09-12 14:30,12,2.997,2.999,2.995,2.999,301
20190101|2018-09-12 15:00,12,2.998,2.998,2.995,2.995,30
20190101|2018-09-12 15:30,12,2.995,2.995,2.991,2.995,31
20190101|2018-09-12 17:00,13,2.993,2.993,2.987,2.993,14
20190101|2018-09-12 17:30,13,2.99,2.99,2.99,2.99,1
20190101|2018-09-12 18:00,13,2.992,2.992,2.992,2.992,1
20190101|2018-09-12 18:30,13,2.991,2.991,2.991,2.991,1
20190101|2018-09-12 19:00,13,2.989,2.993,2.989,2.993,5
20190101|2018-09-12 20:30,13,2.997,2.997,2.996,2.997,15
20190101|2018-09-12 21:00,13,2.997,2.998,2.997,2.998,21
20190101|2018-09-12 21:30,13,2.997,3,2.997,3,17
20190101|2018-09-12 22:30,13,3,3,3,3,1
20190101|2018-09-12 23:30,13,2.999,2.999,2.999,2.999,7
20190101|2018-09-13 00:00,13,2.998,2.998,2.998,2.998,1
20190101|2018-09-13 00:30,13,2.999,3.002,2.999,2.999,15
20190101|2018-09-13 01:00,13,2.999,2.999,2.999,2.999,2
20190101|2018-09-13 01:30,13,3.003,3.005,3.003,3.005,3
20190101|2018-09-13 02:00,13,3.001,3.001,3,3,2
20190101|2018-09-13 02:30,13,3,3.001,3,3.001,4
20190101|2018-09-13 03:00,13,3.002,3.005,3.002,3.004,9
20190101|2018-09-13 03:30,13,3.004,3.005,3.001,3.002,8
20190101|2018-09-13 04:00,13,2.998,2.998,2.998,2.998,4
20190101|2018-09-13 04:30,13,2.996,3,2.996,2.999,21
20190101|2018-09-13 05:00,13,3.001,3.002,2.995,3,20
20190101|2018-09-13 05:30,13,3.002,3.004,3,3,22
20190101|2018-09-13 06:00,13,3,3.012,3,3.011,27
20190101|2018-09-13 06:30,13,3.009,3.01,2.999,2.999,85
20190101|2018-09-13 07:00,13,3,3.021,3,3.017,192
20190101|2018-09-13 07:30,13,3.017,3.023,3.013,3.015,237
20190101|2018-09-13 08:00,13,3.014,3.019,3.005,3.009,432
20190101|2018-09-13 08:30,13,3.01,3.015,3.006,3.014,375
20190101|2018-09-13 09:00,13,3.015,3.016,3.01,3.01,365
20190101|2018-09-13 09:30,13,3.01,3.012,2.995,3.005,1256
20190101|2018-09-13 10:00,13,3.007,3.011,3.006,3.007,501
20190101|2018-09-13 10:30,13,3.007,3.007,2.999,3.003,299
20190101|2018-09-13 11:00,13,3.003,3.005,3,3.001,205
20190101|2018-09-13 11:30,13,3.001,3.001,2.991,2.992,600
20190101|2018-09-13 12:00,13,2.991,2.997,2.991,2.995,174
20190101|2018-09-13 12:30,13,2.994,2.994,2.991,2.991,178
20190101|2018-09-13 13:00,13,2.991,2.994,2.979,2.981,802
20190101|2018-09-13 13:30,13,2.98,2.981,2.975,2.976,377
20190101|2018-09-13 14:00,13,2.976,2.98,2.974,2.98,293
20190101|2018-09-13 14:30,13,2.98,2.981,2.977,2.977,89
20190101|2018-09-13 15:00,13,2.976,2.976,2.975,2.976,92
20190101|2018-09-13 15:30,13,2.976,2.978,2.974,2.976,53
20190101|2018-09-13 17:00,14,2.974,2.975,2.974,2.975,6
20190101|2018-09-13 17:30,14,2.975,2.975,2.975,2.975,3
20190101|2018-09-13 18:00,14,2.974,2.979,2.974,2.978,37
20190101|2018-09-13 18:30,14,2.978,2.978,2.978,2.978,5
20190101|2018-09-13 19:00,14,2.978,2.978,2.977,2.977,2
20190101|2018-09-13 19:30,14,2.976,2.976,2.976,2.976,5
20190101|2018-09-13 20:00,14,2.976,2.976,2.976,2.976,1
20190101|2018-09-13 20:30,14,2.976,2.976,2.973,2.973,4
20190101|2018-09-13 21:00,14,2.974,2.974,2.974,2.974,1
20190101|2018-09-13 21:30,14,2.975,2.975,2.974,2.975,4
20190101|2018-09-13 22:00,14,2.975,2.975,2.975,2.975,2
20190101|2018-09-13 22:30,14,2.977,2.977,2.977,2.977,3
20190101|2018-09-13 23:00,14,2.975,2.975,2.973,2.973,5
20190101|2018-09-13 23:30,14,2.972,2.974,2.971,2.974,8
20190101|2018-09-14 00:30,14,2.972,2.972,2.972,2.972,1
20190101|2018-09-14 01:00,14,2.974,2.974,2.974,2.974,5
20190101|2018-09-14 01:30,14,2.974,2.975,2.973,2.975,6
20190101|2018-09-14 02:00,14,2.974,2.974,2.972,2.972,10
20190101|2018-09-14 03:00,14,2.973,2.973,2.972,2.973,13
20190101|2018-09-14 03:30,14,2.973,2.973,2.972,2.972,42
20190101|2018-09-14 04:30,14,2.972,2.974,2.97,2.971,16
20190101|2018-09-14 05:00,14,2.972,2.972,2.971,2.971,4
20190101|2018-09-14 05:30,14,2.973,2.976,2.973,2.973,6
20190101|2018-09-14 06:00,14,2.972,2.978,2.972,2.973,42
20190101|2018-09-14 06:30,14,2.973,2.975,2.97,2.973,64
20190101|2018-09-14 07:00,14,2.974,2.978,2.967,2.978,99
20190101|2018-09-14 07:30,14,2.98,2.981,2.96,2.965,186
20190101|2018-09-14 08:00,14,2.964,2.965,2.944,2.952,620
20190101|2018-09-14 08:30,14,2.952,2.952,2.94,2.943,649
20190101|2018-09-14 09:00,14,2.942,2.948,2.94,2.942,353
20190101|2018-09-14 09:30,14,2.941,2.942,2.938,2.94,261
20190101|2018-09-14 10:00,14,2.938,2.938,2.933,2.935,801
20190101|2018-09-14 10:30,14,2.935,2.936,2.933,2.935,448
20190101|2018-09-14 11:00,14,2.935,2.936,2.933,2.936,353
20190101|2018-09-14 11:30,14,2.936,2.937,2.933,2.935,311
20190101|2018-09-14 12:00,14,2.934,2.941,2.933,2.934,512
20190101|2018-09-14 12:30,14,2.934,2.935,2.931,2.932,293
20190101|2018-09-14 13:00,14,2.932,2.935,2.93,2.932,952
20190101|2018-09-14 13:30,14,2.933,2.934,2.931,2.933,333
20190101|2018-09-14 14:00,14,2.933,2.934,2.932,2.934,225
20190101|2018-09-14 14:30,14,2.933,2.934,2.932,2.933,319
20190101|2018-09-14 15:00,14,2.932,2.933,2.932,2.932,37
20190101|2018-09-14 15:30,14,2.931,2.933,2.93,2.933,44
20190101|2018-09-16 17:30,17,2.944,2.944,2.941,2.942,12
20190101|2018-09-16 18:30,17,2.944,2.944,2.944,2.944,1
20190101|2018-09-16 19:00,17,2.944,2.944,2.944,2.944,1
20190101|2018-09-16 19:30,17,2.944,2.944,2.944,2.944,4
20190101|2018-09-16 20:00,17,2.944,2.944,2.944,2.944,10
20190101|2018-09-16 20:30,17,2.946,2.946,2.946,2.946,1
20190101|2018-09-16 21:00,17,2.945,2.945,2.944,2.944,5
20190101|2018-09-16 22:30,17,2.946,2.946,2.946,2.946,1
20190101|2018-09-16 23:00,17,2.944,2.944,2.944,2.944,2
20190101|2018-09-16 23:30,17,2.944,2.944,2.944,2.944,6
20190101|2018-09-17 00:00,17,2.944,2.944,2.944,2.944,1
20190101|2018-09-17 00:30,17,2.945,2.945,2.945,2.945,1
20190101|2018-09-17 01:00,17,2.945,2.945,2.945,2.945,6
20190101|2018-09-17 01:30,17,2.947,2.947,2.947,2.947,1
20190101|2018-09-17 02:00,17,2.946,2.946,2.946,2.946,1
20190101|2018-09-17 02:30,17,2.943,2.943,2.943,2.943,4
20190101|2018-09-17 03:00,17,2.945,2.945,2.945,2.945,1
20190101|2018-09-17 04:00,17,2.947,2.947,2.947,2.947,4
20190101|2018-09-17 04:30,17,2.944,2.944,2.944,2.944,6
20190101|2018-09-17 05:00,17,2.944,2.947,2.941,2.947,12
20190101|2018-09-17 05:30,17,2.948,2.948,2.948,2.948,5
20190101|2018-09-17 06:00,17,2.944,2.944,2.941,2.941,16
20190101|2018-09-17 06:30,17,2.942,2.947,2.941,2.942,54
20190101|2018-09-17 07:00,17,2.943,2.951,2.943,2.95,63
20190101|2018-09-17 07:30,17,2.949,2.955,2.947,2.951,209
20190101|2018-09-17 08:00,17,2.95,2.955,2.945,2.948,439
20190101|2018-09-17 08:30,17,2.948,2.964,2.946,2.96,788
20190101|2018-09-17 09:00,17,2.961,2.967,2.96,2.965,479
20190101|2018-09-17 09:30,17,2.965,2.969,2.961,2.961,538
20190101|2018-09-17 10:00,17,2.962,2.964,2.958,2.964,340
20190101|2018-09-17 10:30,17,2.965,2.967,2.959,2.963,441
20190101|2018-09-17 11:00,17,2.964,2.964,2.958,2.959,377
20190101|2018-09-17 11:30,17,2.96,2.96,2.955,2.957,438
20190101|2018-09-17 12:00,17,2.957,2.958,2.952,2.952,472
20190101|2018-09-17 12:30,17,2.951,2.955,2.947,2.951,431
20190101|2018-09-17 13:00,17,2.952,2.954,2.948,2.954,711
20190101|2018-09-17 13:30,17,2.952,2.955,2.951,2.951,206
20190101|2018-09-17 14:00,17,2.952,2.952,2.95,2.95,62
20190101|2018-09-17 14:30,17,2.95,2.953,2.949,2.949,352
20190101|2018-09-17 15:00,17,2.95,2.951,2.95,2.951,38
20190101|2018-09-17 15:30,17,2.951,2.954,2.951,2.953,38
20190101|2018-09-17 17:00,18,2.952,2.957,2.951,2.955,35
20190101|2018-09-17 17:30,18,2.954,2.954,2.953,2.954,12
20190101|2018-09-17 18:00,18,2.954,2.954,2.952,2.952,4
20190101|2018-09-17 18:30,18,2.953,2.954,2.953,2.954,4
20190101|2018-09-17 19:00,18,2.954,2.954,2.954,2.954,3
20190101|2018-09-17 19:30,18,2.953,2.953,2.953,2.953,2
20190101|2018-09-17 20:00,18,2.955,2.956,2.955,2.956,3
20190101|2018-09-17 20:30,18,2.957,2.959,2.957,2.959,14
20190101|2018-09-17 21:00,18,2.96,2.96,2.96,2.96,1
20190101|2018-09-17 21:30,18,2.96,2.96,2.96,2.96,1
20190101|2018-09-17 22:00,18,2.96,2.96,2.96,2.96,2
20190101|2018-09-17 22:30,18,2.959,2.959,2.959,2.959,1
20190101|2018-09-17 23:30,18,2.96,2.963,2.96,2.962,10
20190101|2018-09-18 00:30,18,2.962,2.966,2.962,2.965,10
20190101|2018-09-18 02:00,18,2.962,2.962,2.962,2.962,1
20190101|2018-09-18 02:30,18,2.957,2.958,2.957,2.958,2
20190101|2018-09-18 03:00,18,2.961,2.961,2.96,2.96,7
20190101|2018-09-18 03:30,18,2.962,2.963,2.962,2.963,2
20190101|2018-09-18 04:00,18,2.963,2.963,2.959,2.96,12
20190101|2018-09-18 04:30,18,2.959,2.961,2.957,2.961,22
20190101|2018-09-18 05:00,18,2.96,2.96,2.959,2.96,9
20190101|2018-09-18 05:30,18,2.96,2.963,2.96,2.963,7
20190101|2018-09-18 06:00,18,2.963,2.965,2.951,2.951,74
20190101|2018-09-18 06:30,18,2.956,2.96,2.955,2.96,10
20190101|2018-09-18 07:00,18,2.958,2.962,2.956,2.957,97
20190101|2018-09-18 07:30,18,2.958,2.973,2.956,2.97,566
20190101|2018-09-18 08:00,18,2.97,2.973,2.964,2.97,413
20190101|2018-09-18 08:30,18,2.969,2.987,2.967,2.986,413
20190101|2018-09-18 09:00,18,2.986,3.01,2.984,3.001,386
20190101|2018-09-18 09:30,18,3.001,3.01,3.001,3.01,455
20190101|2018-09-18 10:00,18,3.011,3.015,3.009,3.01,720
20190101|2018-09-18 10:30,18,3.011,3.02,3.01,3.016,447
20190101|2018-09-18 11:00,18,3.016,3.023,3.014,3.015,352
20190101|2018-09-18 11:30,18,3.015,3.018,3.013,3.018,270
20190101|2018-09-18 12:00,18,3.018,3.035,3.017,3.026,489
20190101|2018-09-18 12:30,18,3.027,3.034,3.024,3.031,271
20190101|2018-09-18 13:00,18,3.03,3.054,3.029,3.053,679
20190101|2018-09-18 13:30,18,3.05,3.05,3.042,3.043,423
20190101|2018-09-18 14:00,18,3.043,3.043,3.04,3.042,120
20190101|2018-09-18 14:30,18,3.043,3.044,3.039,3.04,187
20190101|2018-09-18 15:00,18,3.04,3.042,3.039,3.039,222
20190101|2018-09-18 15:30,18,3.039,3.045,3.039,3.044,150
20190101|2018-09-18 17:00,19,3.046,3.046,3.045,3.046,3
20190101|2018-09-18 17:30,19,3.045,3.048,3.045,3.048,8
20190101|2018-09-18 18:00,19,3.047,3.049,3.047,3.049,5
20190101|2018-09-18 18:30,19,3.048,3.048,3.047,3.047,13
20190101|2018-09-18 19:00,19,3.048,3.048,3.045,3.045,8
20190101|2018-09-18 19:30,19,3.045,3.045,3.045,3.045,1
20190101|2018-09-18 20:00,19,3.045,3.046,3.045,3.046,6
20190101|2018-09-18 20:30,19,3.046,3.047,3.046,3.047,8
20190101|2018-09-18 21:00,19,3.046,3.046,3.046,3.046,2
20190101|2018-09-18 22:00,19,3.046,3.046,3.046,3.046,1
20190101|2018-09-18 22:30,19,3.046,3.046,3.046,3.046,1
20190101|2018-09-18 23:30,19,3.044,3.044,3.044,3.044,8
20190101|2018-09-19 00:00,19,3.044,3.044,3.044,3.044,2
20190101|2018-09-19 01:00,19,3.043,3.043,3.043,3.043,2
20190101|2018-09-19 01:30,19,3.043,3.044,3.043,3.044,2
20190101|2018-09-19 02:00,19,3.044,3.044,3.043,3.043,8
20190101|2018-09-19 02:30,19,3.043,3.049,3.042,3.049,20
20190101|2018-09-19 03:00,19,3.046,3.046,3.044,3.044,10
20190101|2018-09-19 03:30,19,3.046,3.046,3.045,3.045,3
20190101|2018-09-19 04:00,19,3.047,3.047,3.047,3.047,2
20190101|2018-09-19 04:30,19,3.048,3.049,3.048,3.049,8
20190101|2018-09-19 05:00,19,3.048,3.052,3.048,3.051,40
20190101|2018-09-19 05:30,19,3.05,3.051,3.049,3.05,17
20190101|2018-09-19 06:00,19,3.049,3.052,3.048,3.05,37
20190101|2018-09-19 06:30,19,3.052,3.052,3.047,3.047,74
20190101|2018-09-19 07:00,19,3.045,3.058,3.041,3.056,338
20190101|2018-09-19 07:30,19,3.055,3.056,3.032,3.038,552
20190101|2018-09-19 08:00,19,3.037,3.049,3.037,3.045,443
20190101|2018-09-19 08:30,19,3.046,3.063,3.046,3.055,756
20190101|2018-09-19 09:00,19,3.055,3.057,3.043,3.053,979
20190101|2018-09-19 09:30,19,3.053,3.055,3.044,3.047,652
20190101|2018-09-19 10:00,19,3.047,3.054,3.045,3.045,201
20190101|2018-09-19 10:30,19,3.045,3.053,3.044,3.049,291
20190101|2018-09-19 11:00,19,3.049,3.049,3.04,3.045,539
20190101|2018-09-19 11:30,19,3.045,3.048,3.04,3.04,44
20190101|2018-09-19 12:00,19,3.04,3.047,3.04,3.047,61
20190101|2018-09-19 12:30,19,3.048,3.05,3.042,3.049,346
20190101|2018-09-19 13:00,19,3.05,3.05,3.04,3.04,423
20190101|2018-09-19 13:30,19,3.04,3.044,3.04,3.044,192
20190101|2018-09-19 14:00,19,3.045,3.045,3.041,3.041,65
20190101|2018-09-19 14:30,19,3.041,3.041,3.037,3.038,168
20190101|2018-09-19 15:00,19,3.037,3.038,3.035,3.038,91
20190101|2018-09-19 15:30,19,3.038,3.045,3.038,3.041,64
20190101|2018-09-19 17:00,20,3.042,3.045,3.042,3.045,8
20190101|2018-09-19 17:30,20,3.044,3.044,3.042,3.042,3
20190101|2018-09-19 18:30,20,3.042,3.042,3.042,3.042,1
20190101|2018-09-19 19:30,20,3.043,3.043,3.043,3.043,2
20190101|2018-09-19 20:00,20,3.044,3.044,3.044,3.044,1
20190101|2018-09-19 20:30,20,3.047,3.047,3.047,3.047,1
20190101|2018-09-19 21:00,20,3.045,3.048,3.045,3.048,8
20190101|2018-09-19 21:30,20,3.048,3.048,3.047,3.047,2
20190101|2018-09-19 23:00,20,3.044,3.044,3.044,3.044,1
20190101|2018-09-20 00:00,20,3.045,3.045,3.045,3.045,1
20190101|2018-09-20 00:30,20,3.046,3.047,3.046,3.047,2
20190101|2018-09-20 01:00,20,3.045,3.045,3.041,3.041,12
20190101|2018-09-20 01:30,20,3.042,3.042,3.041,3.041,2
20190101|2018-09-20 02:00,20,3.041,3.041,3.041,3.041,1
20190101|2018-09-20 03:00,20,3.039,3.039,3.036,3.036,84
20190101|2018-09-20 03:30,20,3.039,3.039,3.037,3.037,3
20190101|2018-09-20 04:00,20,3.036,3.036,3.034,3.034,10
20190101|2018-09-20 04:30,20,3.035,3.039,3.034,3.039,5
20190101|2018-09-20 05:00,20,3.036,3.036,3.035,3.035,3
20190101|2018-09-20 05:30,20,3.037,3.038,3.037,3.037,9
20190101|2018-09-20 06:00,20,3.039,3.045,3.039,3.045,8
20190101|2018-09-20 06:30,20,3.044,3.059,3.042,3.055,50
20190101|2018-09-20 07:00,20,3.055,3.059,3.047,3.051,180
20190101|2018-09-20 07:30,20,3.052,3.059,3.043,3.053,229
20190101|2018-09-20 08:00,20,3.055,3.064,3.055,3.06,207
20190101|2018-09-20 08:30,20,3.06,3.066,3.056,3.056,308
20190101|2018-09-20 09:00,20,3.056,3.056,3.044,3.044,462
20190101|2018-09-20 09:30,20,3.043,3.068,3.033,3.066,418
20190101|2018-09-20 10:00,20,3.068,3.083,3.068,3.077,554
20190101|2018-09-20 10:30,20,3.078,3.1,3.078,3.095,670
20190101|2018-09-20 11:00,20,3.095,3.119,3.095,3.117,618
20190101|2018-09-20 11:30,20,3.117,3.117,3.106,3.11,266
20190101|2018-09-20 12:00,20,3.11,3.119,3.11,3.117,448
20190101|2018-09-20 12:30,20,3.118,3.123,3.115,3.122,240
20190101|2018-09-20 13:00,20,3.122,3.122,3.109,3.114,605
20190101|2018-09-20 13:30,20,3.112,3.115,3.097,3.101,354
20190101|2018-09-20 14:00,20,3.102,3.105,3.098,3.104,82
20190101|2018-09-20 14:30,20,3.103,3.106,3.098,3.102,695
20190101|2018-09-20 15:00,20,3.105,3.105,3.102,3.104,96
20190101|2018-09-20 15:30,20,3.105,3.107,3.099,3.101,57
20190101|2018-09-20 17:00,21,3.106,3.108,3.105,3.108,24
20190101|2018-09-20 17:30,21,3.107,3.107,3.107,3.107,3
20190101|2018-09-20 18:00,21,3.106,3.112,3.106,3.109,29
20190101|2018-09-20 18:30,21,3.109,3.11,3.109,3.109,39
20190101|2018-09-20 19:00,21,3.109,3.109,3.106,3.106,78
20190101|2018-09-20 20:00,21,3.106,3.106,3.106,3.106,11
20190101|2018-09-20 20:30,21,3.108,3.108,3.107,3.107,5
20190101|2018-09-20 21:00,21,3.107,3.107,3.106,3.106,8
20190101|2018-09-20 21:30,21,3.106,3.106,3.105,3.106,4
20190101|2018-09-20 22:00,21,3.106,3.106,3.105,3.105,7
20190101|2018-09-20 22:30,21,3.106,3.106,3.106,3.106,7
20190101|2018-09-20 23:00,21,3.105,3.106,3.105,3.106,2
20190101|2018-09-20 23:30,21,3.106,3.106,3.106,3.106,1
20190101|2018-09-21 00:00,21,3.109,3.109,3.108,3.108,4
20190101|2018-09-21 00:30,21,3.108,3.109,3.108,3.109,3
20190101|2018-09-21 01:00,21,3.106,3.107,3.106,3.107,3
20190101|2018-09-21 01:30,21,3.105,3.106,3.102,3.102,32
20190101|2018-09-21 02:00,21,3.103,3.104,3.101,3.101,25
20190101|2018-09-21 02:30,21,3.102,3.102,3.101,3.102,5
20190101|2018-09-21 03:00,21,3.104,3.104,3.104,3.104,25
20190101|2018-09-21 03:30,21,3.104,3.105,3.104,3.105,27
20190101|2018-09-21 04:00,21,3.104,3.104,3.101,3.101,59
20190101|2018-09-21 05:00,21,3.102,3.103,3.101,3.101,4
20190101|2018-09-21 05:30,21,3.101,3.101,3.099,3.1,14
20190101|2018-09-21 06:00,21,3.101,3.103,3.099,3.101,43
20190101|2018-09-21 06:30,21,3.101,3.102,3.099,3.1,189
20190101|2018-09-21 07:00,21,3.1,3.1,3.091,3.095,769
20190101|2018-09-21 07:30,21,3.095,3.106,3.095,3.105,405
20190101|2018-09-21 08:00,21,3.105,3.122,3.104,3.12,804
20190101|2018-09-21 08:30,21,3.121,3.134,3.121,3.125,728
20190101|2018-09-21 09:00,21,3.125,3.135,3.119,3.119,830
20190101|2018-09-21 09:30,21,3.12,3.131,3.119,3.125,817
20190101|2018-09-21 10:00,21,3.124,3.128,3.116,3.124,473
20190101|2018-09-21 10:30,21,3.123,3.128,3.121,3.123,382
20190101|2018-09-21 11:00,21,3.122,3.136,3.122,3.136,402
20190101|2018-09-21 11:30,21,3.136,3.137,3.127,3.133,399
20190101|2018-09-21 12:00,21,3.133,3.133,3.125,3.131,351
20190101|2018-09-21 12:30,21,3.131,3.133,3.13,3.133,179
20190101|2018-09-21 13:00,21,3.134,3.136,3.128,3.131,859
20190101|2018-09-21 13:30,21,3.132,3.134,3.131,3.131,424
20190101|2018-09-21 14:00,21,3.131,3.132,3.129,3.131,77
20190101|2018-09-21 14:30,21,3.131,3.134,3.13,3.132,273
20190101|2018-09-21 15:00,21,3.133,3.133,3.13,3.13,99
20190101|2018-09-21 15:30,21,3.129,3.131,3.128,3.129,78
20190101|2018-09-23 17:00,24,3.13,3.131,3.114,3.117,91
20190101|2018-09-23 17:30,24,3.118,3.118,3.117,3.118,5
20190101|2018-09-23 18:00,24,3.117,3.119,3.117,3.119,6
20190101|2018-09-23 18:30,24,3.12,3.12,3.118,3.118,7
20190101|2018-09-23 19:00,24,3.118,3.119,3.116,3.119,13
20190101|2018-09-23 20:00,24,3.117,3.117,3.116,3.117,48
20190101|2018-09-23 20:30,24,3.117,3.117,3.117,3.117,1
20190101|2018-09-23 21:00,24,3.119,3.119,3.119,3.119,5
20190101|2018-09-23 21:30,24,3.119,3.12,3.119,3.119,6
20190101|2018-09-23 23:30,24,3.119,3.119,3.119,3.119,2
20190101|2018-09-24 00:00,24,3.118,3.12,3.118,3.12,2
20190101|2018-09-24 00:30,24,3.119,3.119,3.118,3.118,2
20190101|2018-09-24 01:30,24,3.12,3.12,3.12,3.12,1
20190101|2018-09-24 02:00,24,3.119,3.119,3.113,3.114,9
20190101|2018-09-24 02:30,24,3.114,3.119,3.114,3.119,9
20190101|2018-09-24 03:00,24,3.12,3.12,3.12,3.12,26
20190101|2018-09-24 03:30,24,3.119,3.12,3.119,3.12,5
20190101|2018-09-24 04:00,24,3.121,3.121,3.121,3.121,1
20190101|2018-09-24 04:30,24,3.122,3.125,3.122,3.123,23
20190101|2018-09-24 05:00,24,3.123,3.128,3.123,3.128,25
20190101|2018-09-24 05:30,24,3.127,3.134,3.127,3.132,27
20190101|2018-09-24 06:00,24,3.13,3.13,3.121,3.123,50
20190101|2018-09-24 06:30,24,3.122,3.129,3.118,3.121,62
20190101|2018-09-24 07:00,24,3.117,3.123,3.109,3.123,147
20190101|2018-09-24 07:30,24,3.124,3.143,3.12,3.133,404
20190101|2018-09-24 08:00,24,3.133,3.138,3.13,3.136,1256
20190101|2018-09-24 08:30,24,3.137,3.158,3.136,3.153,1199
20190101|2018-09-24 09:00,24,3.152,3.162,3.152,3.159,692
20190101|2018-09-24 09:30,24,3.16,3.171,3.155,3.157,883
20190101|2018-09-24 10:00,24,3.158,3.169,3.158,3.168,620
20190101|2018-09-24 10:30,24,3.169,3.177,3.168,3.177,279
20190101|2018-09-24 11:00,24,3.177,3.179,3.173,3.173,449
20190101|2018-09-24 11:30,24,3.174,3.177,3.172,3.177,405
20190101|2018-09-24 12:00,24,3.177,3.178,3.17,3.176,354
20190101|2018-09-24 12:30,24,3.175,3.181,3.175,3.18,301
20190101|2018-09-24 13:00,24,3.181,3.181,3.178,3.181,515
20190101|2018-09-24 13:30,24,3.18,3.186,3.18,3.185,259
20190101|2018-09-24 14:00,24,3.184,3.184,3.181,3.181,290
20190101|2018-09-24 14:30,24,3.181,3.184,3.181,3.184,302
20190101|2018-09-24 15:00,24,3.183,3.187,3.183,3.184,166
20190101|2018-09-24 15:30,24,3.184,3.185,3.179,3.182,323
20190101|2018-09-24 17:00,25,3.183,3.187,3.183,3.184,27
20190101|2018-09-24 17:30,25,3.184,3.186,3.184,3.186,9
20190101|2018-09-24 18:00,25,3.186,3.194,3.186,3.186,21
20190101|2018-09-24 18:30,25,3.186,3.186,3.186,3.186,5
20190101|2018-09-24 19:00,25,3.187,3.187,3.186,3.186,6
20190101|2018-09-24 19:30,25,3.187,3.189,3.186,3.188,33
20190101|2018-09-24 20:00,25,3.188,3.188,3.186,3.186,50
20190101|2018-09-24 20:30,25,3.186,3.186,3.184,3.185,27
20190101|2018-09-24 21:00,25,3.187,3.187,3.186,3.186,3
20190101|2018-09-24 21:30,25,3.186,3.186,3.185,3.185,20
20190101|2018-09-24 22:00,25,3.185,3.185,3.185,3.185,11
20190101|2018-09-24 22:30,25,3.185,3.186,3.185,3.186,3
20190101|2018-09-24 23:00,25,3.187,3.187,3.186,3.187,5
20190101|2018-09-24 23:30,25,3.187,3.187,3.187,3.187,1
20190101|2018-09-25 00:00,25,3.186,3.187,3.185,3.187,6
20190101|2018-09-25 01:00,25,3.186,3.186,3.186,3.186,1
20190101|2018-09-25 01:30,25,3.186,3.187,3.186,3.187,5
20190101|2018-09-25 02:00,25,3.186,3.188,3.186,3.188,16
20190101|2018-09-25 02:30,25,3.189,3.189,3.189,3.189,1
20190101|2018-09-25 03:00,25,3.19,3.191,3.19,3.191,3
20190101|2018-09-25 03:30,25,3.191,3.194,3.191,3.191,46
20190101|2018-09-25 04:00,25,3.19,3.193,3.19,3.192,41
20190101|2018-09-25 04:30,25,3.194,3.195,3.194,3.195,19
20190101|2018-09-25 05:00,25,3.196,3.201,3.196,3.196,56
20190101|2018-09-25 05:30,25,3.195,3.196,3.194,3.195,173
20190101|2018-09-25 06:00,25,3.196,3.197,3.192,3.192,309
20190101|2018-09-25 06:30,25,3.191,3.191,3.172,3.175,575
20190101|2018-09-25 07:00,25,3.175,3.191,3.168,3.187,837
20190101|2018-09-25 07:30,25,3.188,3.191,3.182,3.189,751
20190101|2018-09-25 08:00,25,3.189,3.189,3.168,3.175,1819
20190101|2018-09-25 08:30,25,3.175,3.182,3.175,3.18,895
20190101|2018-09-25 09:00,25,3.18,3.192,3.179,3.188,1040
20190101|2018-09-25 09:30,25,3.189,3.192,3.182,3.183,621
20190101|2018-09-25 10:00,25,3.184,3.191,3.181,3.182,776
20190101|2018-09-25 10:30,25,3.183,3.188,3.182,3.184,417
20190101|2018-09-25 11:00,25,3.183,3.192,3.18,3.19,1315
20190101|2018-09-25 11:30,25,3.191,3.193,3.189,3.193,730
20190101|2018-09-25 12:00,25,3.193,3.205,3.191,3.201,1321
20190101|2018-09-25 12:30,25,3.2,3.207,3.2,3.201,1487
20190101|2018-09-25 13:00,25,3.2,3.21,3.2,3.21,1704
20190101|2018-09-25 13:30,25,3.209,3.209,3.203,3.203,691
20190101|2018-09-25 14:00,25,3.203,3.204,3.2,3.201,582
20190101|2018-09-25 14:30,25,3.202,3.204,3.199,3.199,617
20190101|2018-09-25 15:00,25,3.2,3.204,3.2,3.202,176
20190101|2018-09-25 15:30,25,3.202,3.205,3.201,3.202,129
20190101|2018-09-25 17:00,26,3.203,3.203,3.201,3.201,47
20190101|2018-09-25 18:30,26,3.201,3.203,3.201,3.202,6
20190101|2018-09-25 19:00,26,3.201,3.202,3.201,3.201,13
20190101|2018-09-25 19:30,26,3.202,3.202,3.202,3.202,3
20190101|2018-09-25 20:00,26,3.203,3.203,3.203,3.203,1
20190101|2018-09-25 20:30,26,3.204,3.204,3.201,3.201,4
20190101|2018-09-25 21:00,26,3.2,3.2,3.199,3.199,7
20190101|2018-09-25 21:30,26,3.2,3.2,3.198,3.198,3
20190101|2018-09-25 22:00,26,3.197,3.197,3.197,3.197,1
20190101|2018-09-25 22:30,26,3.197,3.199,3.197,3.199,3
20190101|2018-09-25 23:00,26,3.199,3.199,3.199,3.199,1
20190101|2018-09-25 23:30,26,3.199,3.2,3.199,3.2,3
20190101|2018-09-26 00:00,26,3.202,3.204,3.202,3.203,8
20190101|2018-09-26 01:00,26,3.2,3.2,3.2,3.2,1
20190101|2018-09-26 01:30,26,3.199,3.199,3.196,3.196,14
20190101|2018-09-26 02:00,26,3.198,3.198,3.196,3.196,29
20190101|2018-09-26 02:30,26,3.196,3.198,3.196,3.198,3
20190101|2018-09-26 03:00,26,3.197,3.199,3.194,3.199,34
20190101|2018-09-26 03:30,26,3.199,3.199,3.199,3.199,1
20190101|2018-09-26 04:00,26,3.197,3.197,3.195,3.196,16
20190101|2018-09-26 04:30,26,3.196,3.196,3.195,3.195,47
20190101|2018-09-26 05:00,26,3.196,3.196,3.189,3.191,58
20190101|2018-09-26 05:30,26,3.19,3.19,3.187,3.187,22
20190101|2018-09-26 06:00,26,3.188,3.188,3.182,3.187,279
20190101|2018-09-26 06:30,26,3.186,3.187,3.181,3.181,138
20190101|2018-09-26 07:00,26,3.182,3.193,3.181,3.192,531
20190101|2018-09-26 07:30,26,3.193,3.205,3.189,3.194,880
20190101|2018-09-26 08:00,26,3.194,3.2,3.183,3.189,976
20190101|2018-09-26 08:30,26,3.189,3.201,3.188,3.191,995
20190101|2018-09-26 09:00,26,3.191,3.2,3.191,3.196,905
20190101|2018-09-26 09:30,26,3.196,3.203,3.196,3.202,636
20190101|2018-09-26 10:00,26,3.201,3.215,3.201,3.211,1167
20190101|2018-09-26 10:30,26,3.211,3.211,3.204,3.205,396
20190101|2018-09-26 11:00,26,3.205,3.21,3.204,3.208,723
20190101|2018-09-26 11:30,26,3.207,3.208,3.199,3.2,588
20190101|2018-09-26 12:00,26,3.199,3.2,3.181,3.185,1156
20190101|2018-09-26 12:30,26,3.185,3.186,3.138,3.163,2814
20190101|2018-09-26 13:00,26,3.162,3.166,3.136,3.145,5029
20190101|2018-09-26 13:30,26,3.145,3.149,3.143,3.144,464
20190101|2018-09-26 14:00,26,3.144,3.147,3.143,3.146,168
20190101|2018-09-26 14:30,26,3.146,3.146,3.144,3.144,315
20190101|2018-09-26 15:00,26,3.143,3.143,3.135,3.136,258
20190101|2018-09-26 15:30,26,3.136,3.137,3.132,3.133,155
20190101|2018-09-26 17:00,27,3.136,3.138,3.135,3.135,14
20190101|2018-09-26 17:30,27,3.135,3.135,3.133,3.134,4
20190101|2018-09-26 18:00,27,3.135,3.135,3.135,3.135,7
20190101|2018-09-26 18:30,27,3.136,3.136,3.135,3.135,6
20190101|2018-09-26 19:00,27,3.133,3.133,3.13,3.132,13
20190101|2018-09-26 19:30,27,3.131,3.133,3.131,3.133,3
20190101|2018-09-26 20:00,27,3.133,3.133,3.131,3.132,25
20190101|2018-09-26 20:30,27,3.133,3.133,3.133,3.133,1
20190101|2018-09-26 21:00,27,3.132,3.132,3.131,3.131,2
20190101|2018-09-26 21:30,27,3.131,3.132,3.131,3.132,3
20190101|2018-09-26 22:00,27,3.13,3.13,3.129,3.129,5
20190101|2018-09-26 22:30,27,3.13,3.132,3.128,3.132,7
20190101|2018-09-26 23:00,27,3.133,3.133,3.133,3.133,1
20190101|2018-09-26 23:30,27,3.134,3.134,3.133,3.133,3
20190101|2018-09-27 00:00,27,3.133,3.133,3.131,3.132,5
20190101|2018-09-27 00:30,27,3.132,3.132,3.129,3.129,3
20190101|2018-09-27 01:00,27,3.129,3.131,3.129,3.131,5
20190101|2018-09-27 02:00,27,3.133,3.133,3.133,3.133,6
20190101|2018-09-27 02:30,27,3.135,3.135,3.133,3.133,38
20190101|2018-09-27 03:00,27,3.135,3.135,3.134,3.134,29
20190101|2018-09-27 03:30,27,3.136,3.136,3.136,3.136,17
20190101|2018-09-27 04:00,27,3.135,3.136,3.133,3.133,12
20190101|2018-09-27 04:30,27,3.133,3.134,3.133,3.133,6
20190101|2018-09-27 05:00,27,3.133,3.133,3.132,3.133,7
20190101|2018-09-27 05:30,27,3.134,3.134,3.133,3.133,6
20190101|2018-09-27 06:00,27,3.134,3.142,3.134,3.139,100
20190101|2018-09-27 06:30,27,3.141,3.146,3.139,3.145,151
20190101|2018-09-27 07:00,27,3.146,3.156,3.142,3.152,512
20190101|2018-09-27 07:30,27,3.151,3.157,3.149,3.157,418
20190101|2018-09-27 08:00,27,3.157,3.168,3.155,3.167,1188
20190101|2018-09-27 08:30,27,3.169,3.175,3.166,3.171,644
20190101|2018-09-27 09:00,27,3.172,3.186,3.17,3.183,630
20190101|2018-09-27 09:30,27,3.184,3.223,3.184,3.205,1868
20190101|2018-09-27 10:00,27,3.205,3.219,3.205,3.21,1387
20190101|2018-09-27 10:30,27,3.211,3.219,3.208,3.216,685
20190101|2018-09-27 11:00,27,3.217,3.266,3.217,3.247,2067
20190101|2018-09-27 11:30,27,3.247,3.255,3.238,3.24,1387
20190101|2018-09-27 12:00,27,3.241,3.247,3.229,3.246,1695
20190101|2018-09-27 12:30,27,3.245,3.248,3.229,3.229,932
20190101|2018-09-27 13:00,27,3.229,3.236,3.208,3.209,2672
20190101|2018-09-27 13:30,27,3.209,3.214,3.203,3.21,834
20190101|2018-09-27 14:00,27,3.21,3.214,3.209,3.214,214
20190101|2018-09-27 14:30,27,3.215,3.219,3.209,3.209,539
20190101|2018-09-27 15:00,27,3.208,3.213,3.208,3.209,118
20190101|2018-09-27 15:30,27,3.208,3.214,3.208,3.213,135
20190101|2018-09-27 17:00,28,3.213,3.215,3.211,3.215,11
20190101|2018-09-27 17:30,28,3.214,3.215,3.208,3.208,53
20190101|2018-09-27 18:00,28,3.209,3.209,3.207,3.208,25
20190101|2018-09-27 18:30,28,3.209,3.211,3.209,3.211,8
20190101|2018-09-27 19:00,28,3.211,3.216,3.211,3.215,11
20190101|2018-09-27 19:30,28,3.214,3.215,3.214,3.215,2
20190101|2018-09-27 20:00,28,3.216,3.216,3.214,3.215,7
20190101|2018-09-27 20:30,28,3.216,3.216,3.215,3.215,10
20190101|2018-09-27 21:00,28,3.214,3.214,3.209,3.209,14
20190101|2018-09-27 21:30,28,3.208,3.208,3.208,3.208,2
20190101|2018-09-27 22:00,28,3.209,3.21,3.207,3.209,10
20190101|2018-09-27 22:30,28,3.209,3.211,3.209,3.21,15
20190101|2018-09-27 23:00,28,3.212,3.212,3.212,3.212,1
20190101|2018-09-27 23:30,28,3.212,3.212,3.211,3.211,9
20190101|2018-09-28 00:00,28,3.211,3.211,3.211,3.211,2
20190101|2018-09-28 00:30,28,3.213,3.213,3.213,3.213,7
20190101|2018-09-28 01:00,28,3.211,3.211,3.204,3.204,34
20190101|2018-09-28 01:30,28,3.203,3.206,3.203,3.205,34
20190101|2018-09-28 02:00,28,3.206,3.208,3.204,3.204,9
20190101|2018-09-28 02:30,28,3.201,3.204,3.197,3.201,27
20190101|2018-09-28 03:00,28,3.201,3.201,3.198,3.201,7
20190101|2018-09-28 03:30,28,3.199,3.203,3.199,3.203,7
20190101|2018-09-28 04:00,28,3.2,3.203,3.2,3.203,6
20190101|2018-09-28 04:30,28,3.207,3.208,3.202,3.205,28
20190101|2018-09-28 05:00,28,3.204,3.204,3.188,3.196,81
20190101|2018-09-28 05:30,28,3.196,3.202,3.195,3.202,79
20190101|2018-09-28 06:00,28,3.202,3.202,3.187,3.189,272
20190101|2018-09-28 06:30,28,3.188,3.193,3.181,3.188,363
20190101|2018-09-28 07:00,28,3.185,3.185,3.158,3.162,915
20190101|2018-09-28 07:30,28,3.161,3.168,3.146,3.161,1369
20190101|2018-09-28 08:00,28,3.161,3.176,3.155,3.172,1062
20190101|2018-09-28 08:30,28,3.172,3.176,3.148,3.15,652
20190101|2018-09-28 09:00,28,3.148,3.154,3.145,3.149,423
20190101|2018-09-28 09:30,28,3.149,3.164,3.148,3.162,429
20190101|2018-09-28 10:00,28,3.159,3.169,3.159,3.166,407
20190101|2018-09-28 10:30,28,3.165,3.175,3.164,3.174,372
20190101|2018-09-28 11:00,28,3.173,3.178,3.165,3.166,581
20190101|2018-09-28 11:30,28,3.166,3.167,3.158,3.16,421
20190101|2018-09-28 12:00,28,3.16,3.162,3.156,3.157,689
20190101|2018-09-28 12:30,28,3.157,3.17,3.156,3.17,525
20190101|2018-09-28 13:00,28,3.169,3.176,3.163,3.169,1841
20190101|2018-09-28 13:30,28,3.168,3.169,3.164,3.168,455
20190101|2018-09-28 14:00,28,3.168,3.17,3.167,3.169,89
20190101|2018-09-28 14:30,28,3.168,3.169,3.163,3.164,381
20190101|2018-09-28 15:00,28,3.164,3.165,3.159,3.16,146
20190101|2018-09-28 15:30,28,3.16,3.163,3.16,3.163,112
20190101|2018-09-30 17:00,1,3.17,3.178,3.165,3.17,128
20190101|2018-09-30 17:30,1,3.169,3.174,3.169,3.174,29
20190101|2018-09-30 18:00,1,3.174,3.174,3.173,3.173,7
20190101|2018-09-30 18:30,1,3.176,3.183,3.176,3.182,47
20190101|2018-09-30 19:00,1,3.181,3.182,3.178,3.179,13
20190101|2018-09-30 19:30,1,3.175,3.176,3.175,3.176,6
20190101|2018-09-30 20:30,1,3.177,3.177,3.177,3.177,13
20190101|2018-09-30 21:30,1,3.178,3.182,3.178,3.182,26
20190101|2018-09-30 22:30,1,3.185,3.185,3.184,3.184,4
20190101|2018-09-30 23:00,1,3.184,3.186,3.184,3.186,6
20190101|2018-09-30 23:30,1,3.185,3.185,3.177,3.177,22
20190101|2018-10-01 00:00,1,3.177,3.179,3.177,3.179,3
20190101|2018-10-01 00:30,1,3.175,3.181,3.175,3.181,18
20190101|2018-10-01 01:00,1,3.176,3.176,3.176,3.176,3
20190101|2018-10-01 02:00,1,3.175,3.176,3.173,3.173,11
20190101|2018-10-01 02:30,1,3.176,3.182,3.176,3.182,16
20190101|2018-10-01 03:00,1,3.178,3.178,3.174,3.174,7
20190101|2018-10-01 03:30,1,3.181,3.181,3.18,3.18,3
20190101|2018-10-01 04:00,1,3.183,3.197,3.183,3.195,34
20190101|2018-10-01 04:30,1,3.195,3.204,3.193,3.2,140
20190101|2018-10-01 05:00,1,3.197,3.205,3.195,3.201,42
20190101|2018-10-01 05:30,1,3.205,3.217,3.203,3.207,130
20190101|2018-10-01 06:00,1,3.209,3.225,3.209,3.217,172
20190101|2018-10-01 06:30,1,3.218,3.235,3.218,3.227,406
20190101|2018-10-01 07:00,1,3.226,3.24,3.221,3.231,645
20190101|2018-10-01 07:30,1,3.232,3.232,3.208,3.213,810
20190101|2018-10-01 08:00,1,3.212,3.223,3.202,3.207,862
20190101|2018-10-01 08:30,1,3.21,3.229,3.21,3.223,773
20190101|2018-10-01 09:00,1,3.224,3.229,3.219,3.228,813
20190101|2018-10-01 09:30,1,3.227,3.235,3.227,3.231,716
20190101|2018-10-01 10:00,1,3.232,3.245,3.232,3.243,955
20190101|2018-10-01 10:30,1,3.243,3.254,3.24,3.248,998
20190101|2018-10-01 11:00,1,3.248,3.253,3.244,3.248,1098
20190101|2018-10-01 11:30,1,3.248,3.254,3.245,3.25,1220
20190101|2018-10-01 12:00,1,3.252,3.264,3.25,3.259,993
20190101|2018-10-01 12:30,1,3.26,3.266,3.253,3.26,941
20190101|2018-10-01 13:00,1,3.261,3.265,3.243,3.244,2717
20190101|2018-10-01 13:30,1,3.244,3.259,3.243,3.255,647
20190101|2018-10-01 14:00,1,3.254,3.256,3.253,3.254,94
20190101|2018-10-01 14:30,1,3.253,3.261,3.252,3.26,723
20190101|2018-10-01 15:00,1,3.261,3.265,3.261,3.263,346
20190101|2018-10-01 15:30,1,3.263,3.264,3.262,3.263,106
20190101|2018-10-01 17:00,2,3.269,3.29,3.262,3.263,40
20190101|2018-10-01 17:30,2,3.262,3.262,3.262,3.262,4
20190101|2018-10-01 18:00,2,3.263,3.264,3.261,3.261,8
20190101|2018-10-01 18:30,2,3.26,3.261,3.259,3.261,7
20190101|2018-10-01 19:00,2,3.259,3.264,3.258,3.264,10
20190101|2018-10-01 19:30,2,3.268,3.277,3.268,3.273,33
20190101|2018-10-01 20:00,2,3.269,3.272,3.265,3.27,12
20190101|2018-10-01 20:30,2,3.269,3.275,3.269,3.272,13
20190101|2018-10-01 21:00,2,3.273,3.275,3.273,3.275,6
20190101|2018-10-01 21:30,2,3.275,3.277,3.275,3.276,30
20190101|2018-10-01 22:00,2,3.275,3.278,3.274,3.277,13
20190101|2018-10-01 22:30,2,3.276,3.276,3.276,3.276,2
20190101|2018-10-01 23:00,2,3.277,3.277,3.276,3.276,4
20190101|2018-10-01 23:30,2,3.275,3.276,3.273,3.275,15
20190101|2018-10-02 00:00,2,3.276,3.276,3.275,3.275,5
20190101|2018-10-02 00:30,2,3.276,3.276,3.273,3.273,9
20190101|2018-10-02 01:00,2,3.27,3.27,3.266,3.27,6
20190101|2018-10-02 01:30,2,3.27,3.271,3.268,3.27,8
20190101|2018-10-02 02:00,2,3.271,3.272,3.266,3.27,60
20190101|2018-10-02 02:30,2,3.268,3.268,3.266,3.267,6
20190101|2018-10-02 03:00,2,3.267,3.267,3.265,3.267,6
20190101|2018-10-02 03:30,2,3.274,3.276,3.273,3.273,24
20190101|2018-10-02 04:00,2,3.273,3.276,3.271,3.275,76
20190101|2018-10-02 04:30,2,3.274,3.277,3.271,3.272,18
20190101|2018-10-02 05:00,2,3.27,3.276,3.269,3.275,32
20190101|2018-10-02 05:30,2,3.278,3.286,3.278,3.285,111
20190101|2018-10-02 06:00,2,3.285,3.288,3.282,3.287,136
20190101|2018-10-02 06:30,2,3.287,3.289,3.283,3.286,275
20190101|2018-10-02 07:00,2,3.283,3.294,3.268,3.274,727
20190101|2018-10-02 07:30,2,3.274,3.278,3.26,3.263,1100
20190101|2018-10-02 08:00,2,3.263,3.277,3.259,3.269,1423
20190101|2018-10-02 08:30,2,3.268,3.281,3.266,3.268,1862
20190101|2018-10-02 09:00,2,3.267,3.295,3.263,3.295,2059
20190101|2018-10-02 09:30,2,3.294,3.298,3.289,3.296,1293
20190101|2018-10-02 10:00,2,3.296,3.314,3.296,3.314,1140
20190101|2018-10-02 10:30,2,3.314,3.336,3.314,3.316,3317
20190101|2018-10-02 11:00,2,3.317,3.326,3.315,3.326,727
20190101|2018-10-02 11:30,2,3.326,3.33,3.322,3.328,861
20190101|2018-10-02 12:00,2,3.328,3.341,3.326,3.327,898
20190101|2018-10-02 12:30,2,3.328,3.33,3.317,3.322,684
20190101|2018-10-02 13:00,2,3.322,3.323,3.304,3.309,2773
20190101|2018-10-02 13:30,2,3.309,3.317,3.309,3.312,676
20190101|2018-10-02 14:00,2,3.313,3.315,3.309,3.312,193
20190101|2018-10-02 14:30,2,3.312,3.312,3.302,3.302,445
20190101|2018-10-02 15:00,2,3.304,3.312,3.303,3.31,112
20190101|2018-10-02 15:30,2,3.311,3.312,3.306,3.309,72
20190101|2018-10-02 17:00,3,3.311,3.311,3.309,3.31,11
20190101|2018-10-02 17:30,3,3.309,3.313,3.309,3.312,14
20190101|2018-10-02 18:00,3,3.313,3.315,3.312,3.312,7
20190101|2018-10-02 18:30,3,3.312,3.312,3.312,3.312,1
20190101|2018-10-02 19:00,3,3.312,3.314,3.309,3.311,24
20190101|2018-10-02 19:30,3,3.312,3.312,3.312,3.312,1
20190101|2018-10-02 20:00,3,3.313,3.314,3.312,3.313,10
20190101|2018-10-02 20:30,3,3.313,3.315,3.313,3.315,8
20190101|2018-10-02 21:00,3,3.317,3.32,3.317,3.317,49
20190101|2018-10-02 21:30,3,3.316,3.317,3.314,3.316,15
20190101|2018-10-02 22:30,3,3.317,3.317,3.317,3.317,3
20190101|2018-10-02 23:00,3,3.318,3.318,3.318,3.318,1
20190101|2018-10-02 23:30,3,3.317,3.317,3.311,3.311,32
20190101|2018-10-03 00:00,3,3.312,3.314,3.312,3.314,7
20190101|2018-10-03 00:30,3,3.316,3.318,3.316,3.318,7
20190101|2018-10-03 01:00,3,3.314,3.317,3.314,3.317,17
20190101|2018-10-03 01:30,3,3.316,3.316,3.316,3.316,1
20190101|2018-10-03 02:00,3,3.317,3.318,3.316,3.318,12
20190101|2018-10-03 02:30,3,3.32,3.325,3.319,3.32,11
20190101|2018-10-03 03:00,3,3.32,3.324,3.318,3.323,33
20190101|2018-10-03 03:30,3,3.321,3.323,3.32,3.323,10
20190101|2018-10-03 04:00,3,3.324,3.325,3.322,3.325,5
20190101|2018-10-03 04:30,3,3.327,3.329,3.321,3.321,44
20190101|2018-10-03 05:00,3,3.32,3.324,3.319,3.323,19
20190101|2018-10-03 05:30,3,3.324,3.324,3.317,3.318,44
20190101|2018-10-03 06:00,3,3.318,3.323,3.318,3.321,53
20190101|2018-10-03 06:30,3,3.321,3.331,3.302,3.311,346
20190101|2018-10-03 07:00,3,3.311,3.335,3.309,3.334,524
20190101|2018-10-03 07:30,3,3.334,3.343,3.328,3.329,572
20190101|2018-10-03 08:00,3,3.329,3.34,3.314,3.327,1053
20190101|2018-10-03 08:30,3,3.328,3.358,3.326,3.353,1949
20190101|2018-10-03 09:00,3,3.354,3.376,3.35,3.371,2496
20190101|2018-10-03 09:30,3,3.371,3.387,3.369,3.386,1623
20190101|2018-10-03 10:00,3,3.386,3.387,3.37,3.377,1699
20190101|2018-10-03 10:30,3,3.378,3.402,3.378,3.384,1856
20190101|2018-10-03 11:00,3,3.384,3.398,3.384,3.392,867
20190101|2018-10-03 11:30,3,3.392,3.394,3.371,3.376,1123
20190101|2018-10-03 12:00,3,3.376,3.376,3.363,3.37,890
20190101|2018-10-03 12:30,3,3.369,3.376,3.367,3.371,542
20190101|2018-10-03 13:00,3,3.372,3.379,3.367,3.37,1947
20190101|2018-10-03 13:30,3,3.371,3.382,3.368,3.378,960
20190101|2018-10-03 14:00,3,3.378,3.383,3.377,3.38,300
20190101|2018-10-03 14:30,3,3.381,3.387,3.379,3.384,279
20190101|2018-10-03 15:00,3,3.384,3.389,3.378,3.379,294
20190101|2018-10-03 15:30,3,3.378,3.38,3.374,3.375,377
20190101|2018-10-03 17:00,4,3.374,3.379,3.374,3.377,17
20190101|2018-10-03 17:30,4,3.377,3.377,3.374,3.374,29
20190101|2018-10-03 18:00,4,3.373,3.376,3.373,3.376,34
20190101|2018-10-03 18:30,4,3.377,3.378,3.374,3.374,6
20190101|2018-10-03 19:00,4,3.373,3.374,3.373,3.374,2
20190101|2018-10-03 19:30,4,3.373,3.373,3.373,3.373,8
20190101|2018-10-03 20:30,4,3.374,3.376,3.374,3.376,4
20190101|2018-10-03 21:00,4,3.376,3.376,3.375,3.375,3
20190101|2018-10-03 21:30,4,3.376,3.378,3.376,3.377,4
20190101|2018-10-03 22:00,4,3.376,3.38,3.376,3.378,24
20190101|2018-10-03 22:30,4,3.38,3.381,3.38,3.38,6
20190101|2018-10-03 23:00,4,3.379,3.379,3.37,3.37,166
20190101|2018-10-03 23:30,4,3.369,3.37,3.366,3.366,146
20190101|2018-10-04 00:00,4,3.369,3.369,3.369,3.369,7
20190101|2018-10-04 00:30,4,3.369,3.375,3.369,3.375,18
20190101|2018-10-04 01:00,4,3.374,3.374,3.37,3.371,16
20190101|2018-10-04 01:30,4,3.371,3.371,3.371,3.371,1
20190101|2018-10-04 02:00,4,3.376,3.376,3.375,3.376,14
20190101|2018-10-04 02:30,4,3.377,3.38,3.376,3.377,12
20190101|2018-10-04 03:00,4,3.376,3.377,3.372,3.376,91
20190101|2018-10-04 03:30,4,3.377,3.378,3.376,3.377,60
20190101|2018-10-04 04:00,4,3.377,3.377,3.375,3.376,19
20190101|2018-10-04 04:30,4,3.377,3.378,3.376,3.376,5
20190101|2018-10-04 05:00,4,3.379,3.379,3.373,3.373,109
20190101|2018-10-04 05:30,4,3.374,3.378,3.372,3.372,55
20190101|2018-10-04 06:00,4,3.372,3.376,3.366,3.37,154
20190101|2018-10-04 06:30,4,3.368,3.377,3.367,3.376,176
20190101|2018-10-04 07:00,4,3.375,3.386,3.368,3.383,318
20190101|2018-10-04 07:30,4,3.382,3.388,3.372,3.375,924
20190101|2018-10-04 08:00,4,3.375,3.388,3.374,3.387,1028
20190101|2018-10-04 08:30,4,3.389,3.389,3.333,3.354,2516
20190101|2018-10-04 09:00,4,3.353,3.358,3.318,3.328,1627
20190101|2018-10-04 09:30,4,3.327,3.327,3.272,3.319,2487
20190101|2018-10-04 10:00,4,3.317,3.323,3.3,3.312,1192
20190101|2018-10-04 10:30,4,3.311,3.33,3.311,3.32,1409
20190101|2018-10-04 11:00,4,3.32,3.324,3.309,3.318,1072
20190101|2018-10-04 11:30,4,3.319,3.323,3.295,3.298,1216
20190101|2018-10-04 12:00,4,3.298,3.304,3.29,3.292,811
20190101|2018-10-04 12:30,4,3.292,3.298,3.272,3.284,2233
20190101|2018-10-04 13:00,4,3.283,3.291,3.276,3.29,2360
20190101|2018-10-04 13:30,4,3.291,3.302,3.29,3.301,678
20190101|2018-10-04 14:00,4,3.301,3.309,3.3,3.307,238
20190101|2018-10-04 14:30,4,3.307,3.313,3.306,3.306,192
20190101|2018-10-04 15:00,4,3.306,3.307,3.302,3.303,106
20190101|2018-10-04 15:30,4,3.303,3.311,3.303,3.31,108
20190101|2018-10-04 17:00,5,3.31,3.31,3.307,3.307,7
20190101|2018-10-04 17:30,5,3.309,3.309,3.309,3.309,1
20190101|2018-10-04 18:00,5,3.308,3.308,3.307,3.307,3
20190101|2018-10-04 18:30,5,3.307,3.307,3.3,3.302,13
20190101|2018-10-04 19:00,5,3.303,3.305,3.303,3.305,3
20190101|2018-10-04 19:30,5,3.306,3.307,3.305,3.307,4
20190101|2018-10-04 20:00,5,3.308,3.308,3.306,3.308,4
20190101|2018-10-04 20:30,5,3.311,3.311,3.311,3.311,1
20190101|2018-10-04 22:00,5,3.31,3.312,3.31,3.312,3
20190101|2018-10-04 22:30,5,3.311,3.311,3.311,3.311,1
20190101|2018-10-04 23:00,5,3.308,3.308,3.308,3.308,2
20190101|2018-10-05 00:00,5,3.309,3.309,3.309,3.309,1
20190101|2018-10-05 00:30,5,3.312,3.312,3.312,3.312,5
20190101|2018-10-05 01:00,5,3.315,3.329,3.315,3.328,111
20190101|2018-10-05 01:30,5,3.328,3.33,3.327,3.329,8
20190101|2018-10-05 02:00,5,3.325,3.326,3.323,3.323,13
20190101|2018-10-05 02:30,5,3.326,3.326,3.326,3.326,1
20190101|2018-10-05 03:00,5,3.326,3.328,3.325,3.326,28
20190101|2018-10-05 03:30,5,3.326,3.337,3.324,3.334,112
20190101|2018-10-05 04:00,5,3.332,3.34,3.331,3.333,29
20190101|2018-10-05 04:30,5,3.333,3.339,3.332,3.332,56
20190101|2018-10-05 05:00,5,3.332,3.335,3.326,3.327,107
20190101|2018-10-05 05:30,5,3.33,3.33,3.314,3.324,166
20190101|2018-10-05 06:00,5,3.322,3.326,3.311,3.311,151
20190101|2018-10-05 06:30,5,3.313,3.314,3.298,3.314,407
20190101|2018-10-05 07:00,5,3.315,3.336,3.303,3.333,740
20190101|2018-10-05 07:30,5,3.332,3.333,3.307,3.309,671
20190101|2018-10-05 08:00,5,3.308,3.325,3.308,3.315,958
20190101|2018-10-05 08:30,5,3.315,3.317,3.26,3.266,1969
20190101|2018-10-05 09:00,5,3.265,3.277,3.24,3.255,1328
20190101|2018-10-05 09:30,5,3.252,3.265,3.251,3.254,986
20190101|2018-10-05 10:00,5,3.255,3.271,3.249,3.271,1071
20190101|2018-10-05 10:30,5,3.271,3.271,3.252,3.256,732
20190101|2018-10-05 11:00,5,3.257,3.266,3.256,3.263,593
20190101|2018-10-05 11:30,5,3.264,3.264,3.246,3.246,611
20190101|2018-10-05 12:00,5,3.246,3.248,3.225,3.232,2351
20190101|2018-10-05 12:30,5,3.231,3.249,3.231,3.244,879
20190101|2018-10-05 13:00,5,3.244,3.257,3.244,3.252,1755
20190101|2018-10-05 13:30,5,3.253,3.258,3.252,3.258,531
20190101|2018-10-05 14:00,5,3.258,3.262,3.258,3.262,153
20190101|2018-10-05 14:30,5,3.262,3.264,3.258,3.261,223
20190101|2018-10-05 15:00,5,3.261,3.263,3.259,3.259,217
20190101|2018-10-05 15:30,5,3.259,3.261,3.258,3.261,73
20190101|2018-10-07 17:00,8,3.291,3.292,3.281,3.288,151
20190101|2018-10-07 17:30,8,3.288,3.294,3.288,3.29,31
20190101|2018-10-07 18:00,8,3.291,3.291,3.285,3.286,42
20190101|2018-10-07 18:30,8,3.287,3.289,3.286,3.289,5
20190101|2018-10-07 19:00,8,3.288,3.295,3.287,3.293,25
20190101|2018-10-07 19:30,8,3.292,3.293,3.292,3.293,3
20190101|2018-10-07 20:00,8,3.292,3.297,3.292,3.295,25
20190101|2018-10-07 20:30,8,3.297,3.297,3.295,3.295,8
20190101|2018-10-07 21:00,8,3.293,3.293,3.292,3.292,5
20190101|2018-10-07 21:30,8,3.296,3.296,3.296,3.296,14
20190101|2018-10-07 22:00,8,3.295,3.295,3.295,3.295,2
20190101|2018-10-07 22:30,8,3.297,3.299,3.296,3.299,5
20190101|2018-10-07 23:30,8,3.298,3.298,3.296,3.296,14
20190101|2018-10-08 00:00,8,3.294,3.294,3.292,3.293,15
20190101|2018-10-08 00:30,8,3.294,3.295,3.294,3.295,2
20190101|2018-10-08 01:00,8,3.296,3.296,3.296,3.296,6
20190101|2018-10-08 01:30,8,3.294,3.294,3.292,3.293,8
20190101|2018-10-08 02:00,8,3.292,3.292,3.286,3.286,30
20190101|2018-10-08 02:30,8,3.285,3.291,3.283,3.291,17
20190101|2018-10-08 03:00,8,3.294,3.297,3.293,3.296,41
20190101|2018-10-08 03:30,8,3.297,3.297,3.287,3.287,14
20190101|2018-10-08 04:00,8,3.288,3.295,3.286,3.295,8
20190101|2018-10-08 04:30,8,3.296,3.299,3.294,3.297,53
20190101|2018-10-08 05:00,8,3.298,3.3,3.296,3.299,26
20190101|2018-10-08 05:30,8,3.298,3.3,3.29,3.3,82
20190101|2018-10-08 06:00,8,3.3,3.321,3.298,3.31,404
20190101|2018-10-08 06:30,8,3.311,3.322,3.311,3.317,163
20190101|2018-10-08 07:00,8,3.317,3.358,3.317,3.337,1181
20190101|2018-10-08 07:30,8,3.337,3.346,3.329,3.342,990
20190101|2018-10-08 08:00,8,3.34,3.343,3.331,3.334,1220
20190101|2018-10-08 08:30,8,3.334,3.369,3.333,3.367,1900
20190101|2018-10-08 09:00,8,3.367,3.378,3.354,3.355,1512
20190101|2018-10-08 09:30,8,3.354,3.364,3.349,3.356,815
20190101|2018-10-08 10:00,8,3.356,3.366,3.349,3.362,834
20190101|2018-10-08 10:30,8,3.362,3.373,3.352,3.36,1176
20190101|2018-10-08 11:00,8,3.36,3.364,3.348,3.35,410
20190101|2018-10-08 11:30,8,3.351,3.356,3.342,3.35,769
20190101|2018-10-08 12:00,8,3.35,3.355,3.334,3.336,1257
20190101|2018-10-08 12:30,8,3.335,3.345,3.333,3.34,842
20190101|2018-10-08 13:00,8,3.338,3.353,3.329,3.33,4183
20190101|2018-10-08 13:30,8,3.331,3.341,3.329,3.331,659
20190101|2018-10-08 14:00,8,3.329,3.33,3.323,3.329,448
20190101|2018-10-08 14:30,8,3.328,3.341,3.328,3.34,331
20190101|2018-10-08 15:00,8,3.34,3.35,3.339,3.348,177
20190101|2018-10-08 15:30,8,3.348,3.352,3.346,3.347,102
20190101|2018-10-08 17:00,9,3.349,3.349,3.344,3.347,15
20190101|2018-10-08 17:30,9,3.345,3.347,3.345,3.347,2
20190101|2018-10-08 18:00,9,3.347,3.347,3.346,3.346,4
20190101|2018-10-08 18:30,9,3.348,3.35,3.348,3.349,8
20190101|2018-10-08 19:00,9,3.353,3.353,3.348,3.35,6
20190101|2018-10-08 19:30,9,3.348,3.348,3.347,3.347,3
20190101|2018-10-08 20:00,9,3.348,3.348,3.348,3.348,2
20190101|2018-10-08 20:30,9,3.346,3.348,3.345,3.346,23
20190101|2018-10-08 21:00,9,3.346,3.349,3.346,3.346,18
20190101|2018-10-08 21:30,9,3.346,3.347,3.346,3.347,4
20190101|2018-10-08 22:00,9,3.345,3.345,3.344,3.344,4
20190101|2018-10-08 22:30,9,3.343,3.343,3.34,3.34,31
20190101|2018-10-08 23:00,9,3.341,3.343,3.341,3.343,62
20190101|2018-10-08 23:30,9,3.343,3.344,3.342,3.344,26
20190101|2018-10-09 00:00,9,3.345,3.345,3.341,3.343,14
20190101|2018-10-09 00:30,9,3.344,3.346,3.344,3.346,8
20190101|2018-10-09 01:00,9,3.347,3.348,3.345,3.348,7
20190101|2018-10-09 01:30,9,3.348,3.349,3.346,3.347,17
20190101|2018-10-09 02:00,9,3.351,3.36,3.351,3.357,72
20190101|2018-10-09 02:30,9,3.36,3.365,3.357,3.363,83
20190101|2018-10-09 03:00,9,3.36,3.36,3.353,3.355,17
20190101|2018-10-09 03:30,9,3.356,3.36,3.356,3.359,24
20190101|2018-10-09 04:00,9,3.36,3.374,3.359,3.372,62
20190101|2018-10-09 04:30,9,3.374,3.406,3.373,3.403,608
20190101|2018-10-09 05:00,9,3.401,3.408,3.395,3.407,254
20190101|2018-10-09 05:30,9,3.408,3.425,3.408,3.409,489
20190101|2018-10-09 06:00,9,3.408,3.408,3.399,3.404,143
20190101|2018-10-09 06:30,9,3.405,3.415,3.401,3.401,294
20190101|2018-10-09 07:00,9,3.4,3.405,3.388,3.395,1217
20190101|2018-10-09 07:30,9,3.394,3.396,3.365,3.369,4117
20190101|2018-10-09 08:00,9,3.369,3.369,3.347,3.356,2917
20190101|2018-10-09 08:30,9,3.356,3.371,3.341,3.347,1797
20190101|2018-10-09 09:00,9,3.348,3.36,3.339,3.356,1129
20190101|2018-10-09 09:30,9,3.356,3.38,3.354,3.37,1072
20190101|2018-10-09 10:00,9,3.371,3.372,3.352,3.352,1267
20190101|2018-10-09 10:30,9,3.352,3.361,3.338,3.36,1749
20190101|2018-10-09 11:00,9,3.36,3.375,3.351,3.357,1240
20190101|2018-10-09 11:30,9,3.357,3.363,3.353,3.355,1428
20190101|2018-10-09 12:00,9,3.355,3.356,3.34,3.347,1507
20190101|2018-10-09 12:30,9,3.347,3.352,3.335,3.344,1133
20190101|2018-10-09 13:00,9,3.341,3.367,3.341,3.364,4422
20190101|2018-10-09 13:30,9,3.363,3.376,3.363,3.374,966
20190101|2018-10-09 14:00,9,3.373,3.377,3.372,3.376,431
20190101|2018-10-09 14:30,9,3.376,3.381,3.375,3.381,605
20190101|2018-10-09 15:00,9,3.381,3.404,3.381,3.401,527
20190101|2018-10-09 15:30,9,3.4,3.411,3.398,3.411,234
20190101|2018-10-09 17:00,10,3.406,3.407,3.4,3.407,64
20190101|2018-10-09 17:30,10,3.408,3.409,3.407,3.408,24
20190101|2018-10-09 18:00,10,3.407,3.41,3.405,3.405,27
20190101|2018-10-09 18:30,10,3.404,3.407,3.404,3.407,5
20190101|2018-10-09 19:00,10,3.408,3.41,3.408,3.408,6
20190101|2018-10-09 19:30,10,3.41,3.413,3.409,3.409,37
20190101|2018-10-09 20:00,10,3.408,3.415,3.405,3.415,24
20190101|2018-10-09 20:30,10,3.414,3.415,3.41,3.415,9
20190101|2018-10-09 21:00,10,3.415,3.419,3.415,3.416,9
20190101|2018-10-09 21:30,10,3.419,3.42,3.418,3.418,16
20190101|2018-10-09 22:00,10,3.419,3.421,3.416,3.417,17
20190101|2018-10-09 22:30,10,3.418,3.418,3.418,3.418,2
20190101|2018-10-09 23:30,10,3.417,3.417,3.416,3.417,25
20190101|2018-10-10 00:00,10,3.417,3.423,3.417,3.423,27
20190101|2018-10-10 00:30,10,3.423,3.429,3.423,3.428,65
20190101|2018-10-10 01:00,10,3.427,3.427,3.423,3.423,28
20190101|2018-10-10 01:30,10,3.42,3.422,3.417,3.418,13
20190101|2018-10-10 02:00,10,3.42,3.447,3.418,3.444,371
20190101|2018-10-10 02:30,10,3.444,3.455,3.436,3.436,295
20190101|2018-10-10 03:00,10,3.434,3.44,3.424,3.439,63
20190101|2018-10-10 03:30,10,3.438,3.438,3.431,3.433,125
20190101|2018-10-10 04:00,10,3.433,3.463,3.432,3.462,140
20190101|2018-10-10 04:30,10,3.463,3.471,3.459,3.471,192
20190101|2018-10-10 05:00,10,3.472,3.477,3.466,3.469,210
20190101|2018-10-10 05:30,10,3.47,3.47,3.461,3.464,238
20190101|2018-10-10 06:00,10,3.464,3.465,3.441,3.442,292
20190101|2018-10-10 06:30,10,3.442,3.455,3.429,3.452,595
20190101|2018-10-10 07:00,10,3.452,3.466,3.452,3.464,2118
20190101|2018-10-10 07:30,10,3.464,3.485,3.434,3.451,3131
20190101|2018-10-10 08:00,10,3.45,3.462,3.433,3.445,2350
20190101|2018-10-10 08:30,10,3.444,3.473,3.444,3.446,2171
20190101|2018-10-10 09:00,10,3.446,3.447,3.426,3.431,1120
20190101|2018-10-10 09:30,10,3.43,3.44,3.407,3.411,2083
20190101|2018-10-10 10:00,10,3.41,3.41,3.398,3.408,2338
20190101|2018-10-10 10:30,10,3.409,3.41,3.399,3.404,1004
20190101|2018-10-10 11:00,10,3.403,3.414,3.401,3.41,868
20190101|2018-10-10 11:30,10,3.41,3.411,3.38,3.392,2349
20190101|2018-10-10 12:00,10,3.393,3.404,3.382,3.389,1684
20190101|2018-10-10 12:30,10,3.389,3.396,3.385,3.396,1007
20190101|2018-10-10 13:00,10,3.396,3.411,3.393,3.402,3105
20190101|2018-10-10 13:30,10,3.402,3.403,3.391,3.391,1054
20190101|2018-10-10 14:00,10,3.391,3.392,3.376,3.377,586
20190101|2018-10-10 14:30,10,3.376,3.38,3.372,3.38,439
20190101|2018-10-10 15:00,10,3.38,3.393,3.38,3.392,291
20190101|2018-10-10 15:30,10,3.39,3.392,3.387,3.39,78
20190101|2018-10-10 17:00,11,3.391,3.395,3.386,3.386,37
20190101|2018-10-10 17:30,11,3.385,3.386,3.384,3.385,23
20190101|2018-10-10 18:00,11,3.384,3.386,3.377,3.386,59
20190101|2018-10-10 18:30,11,3.385,3.388,3.385,3.385,11
20190101|2018-10-10 19:00,11,3.385,3.387,3.377,3.38,15
20190101|2018-10-10 19:30,11,3.38,3.38,3.375,3.377,20
20190101|2018-10-10 20:00,11,3.376,3.377,3.368,3.371,28
20190101|2018-10-10 20:30,11,3.372,3.372,3.369,3.37,7
20190101|2018-10-10 21:00,11,3.368,3.372,3.367,3.371,13
20190101|2018-10-10 21:30,11,3.372,3.372,3.37,3.37,12
20190101|2018-10-10 22:00,11,3.37,3.37,3.366,3.369,45
20190101|2018-10-10 22:30,11,3.371,3.371,3.367,3.367,17
20190101|2018-10-10 23:00,11,3.367,3.368,3.366,3.366,21
20190101|2018-10-10 23:30,11,3.367,3.379,3.367,3.377,30
20190101|2018-10-11 00:00,11,3.377,3.385,3.377,3.385,27
20190101|2018-10-11 00:30,11,3.386,3.387,3.376,3.376,19
20190101|2018-10-11 01:00,11,3.375,3.376,3.375,3.376,8
20190101|2018-10-11 01:30,11,3.376,3.405,3.376,3.392,147
20190101|2018-10-11 02:00,11,3.388,3.39,3.369,3.369,33
20190101|2018-10-11 02:30,11,3.369,3.377,3.366,3.37,41
20190101|2018-10-11 03:00,11,3.372,3.374,3.367,3.373,37
20190101|2018-10-11 03:30,11,3.37,3.371,3.366,3.368,27
20190101|2018-10-11 04:00,11,3.368,3.375,3.359,3.375,51
20190101|2018-10-11 04:30,11,3.375,3.382,3.373,3.376,46
20190101|2018-10-11 05:00,11,3.376,3.381,3.372,3.373,71
20190101|2018-10-11 05:30,11,3.372,3.378,3.371,3.371,66
20190101|2018-10-11 06:00,11,3.369,3.375,3.362,3.364,191
20190101|2018-10-11 06:30,11,3.364,3.37,3.358,3.358,252
20190101|2018-10-11 07:00,11,3.357,3.365,3.333,3.338,1091
20190101|2018-10-11 07:30,11,3.339,3.348,3.328,3.334,939
20190101|2018-10-11 08:00,11,3.334,3.353,3.326,3.333,1418
20190101|2018-10-11 08:30,11,3.332,3.335,3.313,3.327,1265
20190101|2018-10-11 09:00,11,3.328,3.335,3.323,3.33,1086
20190101|2018-10-11 09:30,11,3.333,3.36,3.31,3.355,2043
20190101|2018-10-11 10:00,11,3.354,3.357,3.321,3.322,1755
20190101|2018-10-11 10:30,11,3.321,3.326,3.303,3.304,1690
20190101|2018-10-11 11:00,11,3.304,3.314,3.302,3.307,957
20190101|2018-10-11 11:30,11,3.305,3.313,3.304,3.309,653
20190101|2018-10-11 12:00,11,3.31,3.334,3.309,3.333,1310
20190101|2018-10-11 12:30,11,3.333,3.372,3.33,3.361,2759
20190101|2018-10-11 13:00,11,3.363,3.366,3.343,3.355,2672
20190101|2018-10-11 13:30,11,3.356,3.364,3.352,3.358,982
20190101|2018-10-11 14:00,11,3.358,3.366,3.354,3.355,534
20190101|2018-10-11 14:30,11,3.356,3.37,3.354,3.362,411
20190101|2018-10-11 15:00,11,3.362,3.379,3.359,3.377,225
20190101|2018-10-11 15:30,11,3.377,3.383,3.371,3.383,268
20190101|2018-10-11 17:00,12,3.38,3.385,3.375,3.377,27
20190101|2018-10-11 17:30,12,3.377,3.382,3.377,3.382,11
20190101|2018-10-11 18:00,12,3.382,3.386,3.382,3.385,9
20190101|2018-10-11 18:30,12,3.384,3.384,3.381,3.384,11
20190101|2018-10-11 19:00,12,3.382,3.383,3.38,3.382,19
20190101|2018-10-11 19:30,12,3.384,3.385,3.382,3.382,11
20190101|2018-10-11 20:00,12,3.386,3.389,3.384,3.389,26
20190101|2018-10-11 20:30,12,3.388,3.388,3.386,3.388,11
20190101|2018-10-11 21:00,12,3.386,3.386,3.383,3.383,5
20190101|2018-10-11 22:00,12,3.384,3.384,3.384,3.384,1
20190101|2018-10-11 22:30,12,3.385,3.385,3.385,3.385,2
20190101|2018-10-11 23:00,12,3.385,3.387,3.385,3.387,11
20190101|2018-10-11 23:30,12,3.388,3.393,3.388,3.393,11
20190101|2018-10-12 00:00,12,3.396,3.403,3.396,3.403,38
20190101|2018-10-12 00:30,12,3.401,3.406,3.398,3.401,20
20190101|2018-10-12 01:00,12,3.403,3.407,3.403,3.407,7
20190101|2018-10-12 01:30,12,3.405,3.405,3.395,3.398,17
20190101|2018-10-12 02:00,12,3.396,3.396,3.386,3.394,46
20190101|2018-10-12 02:30,12,3.398,3.409,3.393,3.407,56
20190101|2018-10-12 03:00,12,3.407,3.41,3.404,3.406,58
20190101|2018-10-12 03:30,12,3.403,3.416,3.398,3.414,148
20190101|2018-10-12 04:00,12,3.414,3.415,3.407,3.411,69
20190101|2018-10-12 04:30,12,3.411,3.419,3.409,3.419,77
20190101|2018-10-12 05:00,12,3.419,3.424,3.413,3.42,91
20190101|2018-10-12 05:30,12,3.421,3.421,3.413,3.415,59
20190101|2018-10-12 06:00,12,3.413,3.413,3.395,3.401,289
20190101|2018-10-12 06:30,12,3.401,3.402,3.355,3.366,770
20190101|2018-10-12 07:00,12,3.364,3.387,3.36,3.38,1029
20190101|2018-10-12 07:30,12,3.38,3.388,3.363,3.384,1481
20190101|2018-10-12 08:00,12,3.385,3.387,3.34,3.345,1143
20190101|2018-10-12 08:30,12,3.346,3.346,3.297,3.307,1998
20190101|2018-10-12 09:00,12,3.306,3.317,3.285,3.304,2220
20190101|2018-10-12 09:30,12,3.303,3.324,3.301,3.322,1144
20190101|2018-10-12 10:00,12,3.322,3.335,3.315,3.32,1077
20190101|2018-10-12 10:30,12,3.319,3.335,3.315,3.328,730
20190101|2018-10-12 11:00,12,3.327,3.342,3.322,3.329,743
20190101|2018-10-12 11:30,12,3.328,3.329,3.306,3.313,610
20190101|2018-10-12 12:00,12,3.309,3.326,3.304,3.312,1290
20190101|2018-10-12 12:30,12,3.311,3.321,3.305,3.309,826
20190101|2018-10-12 13:00,12,3.31,3.32,3.302,3.304,1768
20190101|2018-10-12 13:30,12,3.304,3.305,3.294,3.294,1036
20190101|2018-10-12 14:00,12,3.295,3.299,3.292,3.292,280
20190101|2018-10-12 14:30,12,3.292,3.295,3.29,3.29,265
20190101|2018-10-12 15:00,12,3.291,3.295,3.289,3.293,256
20190101|2018-10-12 15:30,12,3.292,3.297,3.29,3.291,46
20190101|2018-10-14 17:00,15,3.366,3.366,3.347,3.356,300
20190101|2018-10-14 17:30,15,3.355,3.36,3.348,3.349,30
20190101|2018-10-14 18:00,15,3.35,3.35,3.346,3.346,106
20190101|2018-10-14 18:30,15,3.349,3.353,3.349,3.35,19
20190101|2018-10-14 19:00,15,3.35,3.351,3.348,3.351,5
20190101|2018-10-14 19:30,15,3.351,3.351,3.347,3.348,15
20190101|2018-10-14 20:00,15,3.348,3.352,3.347,3.352,16
20190101|2018-10-14 20:30,15,3.347,3.347,3.345,3.346,9
20190101|2018-10-14 21:00,15,3.345,3.345,3.342,3.342,9
20190101|2018-10-14 21:30,15,3.34,3.342,3.34,3.341,16
20190101|2018-10-14 22:00,15,3.34,3.341,3.34,3.341,3
20190101|2018-10-14 22:30,15,3.343,3.346,3.343,3.346,18
20190101|2018-10-14 23:00,15,3.343,3.343,3.343,3.343,11
20190101|2018-10-14 23:30,15,3.341,3.343,3.341,3.343,4
20190101|2018-10-15 00:00,15,3.338,3.343,3.338,3.341,19
20190101|2018-10-15 00:30,15,3.339,3.339,3.336,3.337,14
20190101|2018-10-15 01:00,15,3.331,3.333,3.318,3.322,98
20190101|2018-10-15 01:30,15,3.32,3.335,3.32,3.329,38
20190101|2018-10-15 02:00,15,3.329,3.349,3.327,3.343,113
20190101|2018-10-15 02:30,15,3.343,3.352,3.338,3.347,104
20190101|2018-10-15 03:00,15,3.35,3.362,3.346,3.359,83
20190101|2018-10-15 03:30,15,3.36,3.362,3.356,3.356,52
20190101|2018-10-15 04:00,15,3.354,3.355,3.349,3.352,23
20190101|2018-10-15 04:30,15,3.353,3.363,3.353,3.363,31
20190101|2018-10-15 05:00,15,3.363,3.364,3.362,3.362,19
20190101|2018-10-15 05:30,15,3.363,3.388,3.362,3.385,97
20190101|2018-10-15 06:00,15,3.384,3.388,3.379,3.38,323
20190101|2018-10-15 06:30,15,3.38,3.39,3.38,3.386,471
20190101|2018-10-15 07:00,15,3.386,3.4,3.376,3.391,869
20190101|2018-10-15 07:30,15,3.391,3.4,3.366,3.376,1277
20190101|2018-10-15 08:00,15,3.376,3.389,3.355,3.362,1701
20190101|2018-10-15 08:30,15,3.364,3.373,3.346,3.353,1006
20190101|2018-10-15 09:00,15,3.351,3.369,3.35,3.369,735
20190101|2018-10-15 09:30,15,3.37,3.377,3.368,3.374,1270
20190101|2018-10-15 10:00,15,3.374,3.384,3.374,3.377,960
20190101|2018-10-15 10:30,15,3.377,3.379,3.365,3.371,696
20190101|2018-10-15 11:00,15,3.372,3.375,3.354,3.362,671
20190101|2018-10-15 11:30,15,3.362,3.363,3.351,3.36,689
20190101|2018-10-15 12:00,15,3.36,3.365,3.353,3.357,484
20190101|2018-10-15 12:30,15,3.355,3.369,3.354,3.358,670
20190101|2018-10-15 13:00,15,3.358,3.395,3.355,3.392,3636
20190101|2018-10-15 13:30,15,3.391,3.396,3.388,3.391,700
20190101|2018-10-15 14:00,15,3.391,3.391,3.385,3.39,290
20190101|2018-10-15 14:30,15,3.39,3.395,3.388,3.395,243
20190101|2018-10-15 15:00,15,3.394,3.406,3.394,3.405,341
20190101|2018-10-15 15:30,15,3.405,3.409,3.402,3.404,139
20190101|2018-10-15 17:00,16,3.402,3.403,3.401,3.401,7
20190101|2018-10-15 17:30,16,3.403,3.406,3.4,3.4,28
20190101|2018-10-15 18:00,16,3.4,3.403,3.4,3.403,15
20190101|2018-10-15 18:30,16,3.405,3.405,3.403,3.403,4
20190101|2018-10-15 19:00,16,3.404,3.407,3.403,3.407,10
20190101|2018-10-15 19:30,16,3.408,3.42,3.408,3.414,57
20190101|2018-10-15 20:00,16,3.41,3.414,3.41,3.414,57
20190101|2018-10-15 20:30,16,3.414,3.441,3.413,3.436,199
20190101|2018-10-15 21:00,16,3.438,3.446,3.435,3.446,61
20190101|2018-10-15 21:30,16,3.45,3.454,3.449,3.449,18
20190101|2018-10-15 22:00,16,3.45,3.454,3.45,3.453,27
20190101|2018-10-15 22:30,16,3.451,3.451,3.438,3.444,37
20190101|2018-10-15 23:30,16,3.439,3.44,3.434,3.436,34
20190101|2018-10-16 00:00,16,3.436,3.436,3.428,3.434,39
20190101|2018-10-16 00:30,16,3.432,3.434,3.431,3.434,51
20190101|2018-10-16 01:00,16,3.433,3.433,3.431,3.431,20
20190101|2018-10-16 01:30,16,3.434,3.438,3.434,3.438,17
20190101|2018-10-16 02:00,16,3.436,3.436,3.431,3.432,16
20190101|2018-10-16 02:30,16,3.431,3.431,3.423,3.426,116
20190101|2018-10-16 03:00,16,3.424,3.425,3.412,3.415,244
20190101|2018-10-16 03:30,16,3.415,3.423,3.415,3.419,89
20190101|2018-10-16 04:00,16,3.416,3.418,3.412,3.414,20
20190101|2018-10-16 04:30,16,3.413,3.417,3.412,3.414,15
20190101|2018-10-16 05:00,16,3.412,3.419,3.41,3.418,118
20190101|2018-10-16 05:30,16,3.419,3.423,3.415,3.415,34
20190101|2018-10-16 06:00,16,3.41,3.439,3.408,3.439,137
20190101|2018-10-16 06:30,16,3.44,3.441,3.42,3.422,404
20190101|2018-10-16 07:00,16,3.42,3.42,3.383,3.385,1226
20190101|2018-10-16 07:30,16,3.385,3.387,3.365,3.375,1597
20190101|2018-10-16 08:00,16,3.375,3.389,3.364,3.381,2339
20190101|2018-10-16 08:30,16,3.381,3.381,3.355,3.367,1708
20190101|2018-10-16 09:00,16,3.367,3.39,3.367,3.382,869
20190101|2018-10-16 09:30,16,3.382,3.386,3.366,3.384,756
20190101|2018-10-16 10:00,16,3.384,3.402,3.381,3.391,800
20190101|2018-10-16 10:30,16,3.393,3.394,3.38,3.391,694
20190101|2018-10-16 11:00,16,3.392,3.403,3.392,3.392,814
20190101|2018-10-16 11:30,16,3.392,3.396,3.383,3.392,594
20190101|2018-10-16 12:00,16,3.391,3.396,3.371,3.381,847
20190101|2018-10-16 12:30,16,3.38,3.391,3.379,3.383,492
20190101|2018-10-16 13:00,16,3.383,3.39,3.371,3.371,2020
20190101|2018-10-16 13:30,16,3.372,3.377,3.364,3.372,815
20190101|2018-10-16 14:00,16,3.372,3.381,3.372,3.375,208
20190101|2018-10-16 14:30,16,3.377,3.381,3.37,3.375,284
20190101|2018-10-16 15:00,16,3.376,3.385,3.375,3.381,93
20190101|2018-10-16 15:30,16,3.381,3.386,3.381,3.384,91
20190101|2018-10-16 17:00,17,3.387,3.39,3.385,3.385,14
20190101|2018-10-16 17:30,17,3.391,3.391,3.391,3.391,1
20190101|2018-10-16 18:00,17,3.389,3.39,3.389,3.39,2
20190101|2018-10-16 19:00,17,3.389,3.39,3.387,3.387,4
20190101|2018-10-16 19:30,17,3.388,3.388,3.388,3.388,2
20190101|2018-10-16 20:00,17,3.39,3.396,3.39,3.394,9
20190101|2018-10-16 20:30,17,3.397,3.397,3.39,3.393,17
20190101|2018-10-16 21:30,17,3.394,3.394,3.391,3.391,17
20190101|2018-10-16 22:00,17,3.39,3.391,3.387,3.391,21
20190101|2018-10-16 22:30,17,3.394,3.396,3.394,3.396,10
20190101|2018-10-16 23:00,17,3.395,3.395,3.395,3.395,1
20190101|2018-10-16 23:30,17,3.397,3.397,3.391,3.395,27
20190101|2018-10-17 00:00,17,3.396,3.397,3.396,3.396,6
20190101|2018-10-17 00:30,17,3.395,3.395,3.394,3.394,2
20190101|2018-10-17 01:00,17,3.395,3.4,3.395,3.4,11
20190101|2018-10-17 01:30,17,3.401,3.402,3.391,3.391,13
20190101|2018-10-17 02:00,17,3.391,3.393,3.39,3.393,8
20190101|2018-10-17 02:30,17,3.391,3.391,3.38,3.38,37
20190101|2018-10-17 03:00,17,3.384,3.394,3.384,3.393,126
20190101|2018-10-17 03:30,17,3.391,3.392,3.385,3.387,24
20190101|2018-10-17 04:00,17,3.392,3.408,3.387,3.407,46
20190101|2018-10-17 04:30,17,3.408,3.415,3.405,3.405,148
20190101|2018-10-17 05:00,17,3.408,3.411,3.397,3.402,58
20190101|2018-10-17 05:30,17,3.402,3.403,3.389,3.389,60
20190101|2018-10-17 06:00,17,3.39,3.396,3.387,3.394,78
20190101|2018-10-17 06:30,17,3.396,3.396,3.371,3.388,275
20190101|2018-10-17 07:00,17,3.388,3.403,3.385,3.386,548
20190101|2018-10-17 07:30,17,3.387,3.392,3.38,3.389,344
20190101|2018-10-17 08:00,17,3.388,3.417,3.386,3.413,1196
20190101|2018-10-17 08:30,17,3.412,3.423,3.403,3.409,1656
20190101|2018-10-17 09:00,17,3.409,3.417,3.405,3.408,670
20190101|2018-10-17 09:30,17,3.408,3.413,3.379,3.385,1211
20190101|2018-10-17 10:00,17,3.385,3.4,3.384,3.399,1055
20190101|2018-10-17 10:30,17,3.4,3.4,3.383,3.39,557
20190101|2018-10-17 11:00,17,3.392,3.393,3.379,3.39,625
20190101|2018-10-17 11:30,17,3.39,3.405,3.388,3.401,1155
20190101|2018-10-17 12:00,17,3.4,3.412,3.393,3.409,945
20190101|2018-10-17 12:30,17,3.41,3.431,3.407,3.429,1156
20190101|2018-10-17 13:00,17,3.43,3.444,3.428,3.435,3366
20190101|2018-10-17 13:30,17,3.435,3.451,3.431,3.443,941
20190101|2018-10-17 14:00,17,3.445,3.448,3.441,3.441,364
20190101|2018-10-17 14:30,17,3.44,3.451,3.439,3.442,743
20190101|2018-10-17 15:00,17,3.443,3.445,3.429,3.429,302
20190101|2018-10-17 15:30,17,3.43,3.43,3.427,3.429,117
20190101|2018-10-17 17:00,18,3.431,3.433,3.429,3.433,42
20190101|2018-10-17 17:30,18,3.433,3.433,3.431,3.432,17
20190101|2018-10-17 18:00,18,3.433,3.433,3.431,3.431,13
20190101|2018-10-17 18:30,18,3.431,3.434,3.431,3.434,9
20190101|2018-10-17 19:00,18,3.433,3.434,3.432,3.433,11
20190101|2018-10-17 19:30,18,3.432,3.436,3.432,3.436,55
20190101|2018-10-17 20:00,18,3.435,3.436,3.431,3.431,9
20190101|2018-10-17 20:30,18,3.43,3.43,3.426,3.427,14
20190101|2018-10-17 21:00,18,3.428,3.428,3.428,3.428,1
20190101|2018-10-17 21:30,18,3.428,3.43,3.428,3.43,9
20190101|2018-10-17 22:00,18,3.429,3.429,3.428,3.428,7
20190101|2018-10-17 22:30,18,3.427,3.429,3.427,3.429,7
20190101|2018-10-17 23:00,18,3.431,3.431,3.429,3.429,7
20190101|2018-10-17 23:30,18,3.428,3.428,3.424,3.424,17
20190101|2018-10-18 00:00,18,3.424,3.426,3.421,3.425,54
20190101|2018-10-18 00:30,18,3.425,3.425,3.413,3.413,58
20190101|2018-10-18 01:00,18,3.413,3.415,3.409,3.409,95
20190101|2018-10-18 01:30,18,3.412,3.419,3.412,3.417,60
20190101|2018-10-18 02:00,18,3.414,3.415,3.413,3.415,9
20190101|2018-10-18 02:30,18,3.42,3.421,3.405,3.41,52
20190101|2018-10-18 03:00,18,3.41,3.415,3.41,3.415,19
20190101|2018-10-18 03:30,18,3.412,3.418,3.412,3.416,14
20190101|2018-10-18 04:00,18,3.414,3.42,3.413,3.417,26
20190101|2018-10-18 04:30,18,3.42,3.421,3.418,3.421,28
20190101|2018-10-18 05:00,18,3.419,3.42,3.413,3.413,26
20190101|2018-10-18 05:30,18,3.414,3.416,3.41,3.415,104
20190101|2018-10-18 06:00,18,3.415,3.415,3.406,3.41,102
20190101|2018-10-18 06:30,18,3.41,3.411,3.403,3.403,198
20190101|2018-10-18 07:00,18,3.402,3.402,3.383,3.387,581
20190101|2018-10-18 07:30,18,3.387,3.395,3.379,3.38,600
20190101|2018-10-18 08:00,18,3.38,3.388,3.374,3.388,598
20190101|2018-10-18 08:30,18,3.387,3.389,3.362,3.371,1116
20190101|2018-10-18 09:00,18,3.37,3.382,3.366,3.372,737
20190101|2018-10-18 09:30,18,3.374,3.395,3.369,3.372,1410
20190101|2018-10-18 10:00,18,3.371,3.372,3.349,3.356,1199
20190101|2018-10-18 10:30,18,3.356,3.373,3.356,3.369,462
20190101|2018-10-18 11:00,18,3.37,3.386,3.349,3.351,1397
20190101|2018-10-18 11:30,18,3.352,3.357,3.34,3.342,895
20190101|2018-10-18 12:00,18,3.342,3.345,3.33,3.342,1351
20190101|2018-10-18 12:30,18,3.343,3.35,3.336,3.337,484
20190101|2018-10-18 13:00,18,3.336,3.336,3.316,3.334,2431
20190101|2018-10-18 13:30,18,3.335,3.338,3.325,3.335,493
20190101|2018-10-18 14:00,18,3.334,3.335,3.324,3.327,147
20190101|2018-10-18 14:30,18,3.326,3.352,3.326,3.351,270
20190101|2018-10-18 15:00,18,3.351,3.354,3.346,3.35,235
20190101|2018-10-18 15:30,18,3.349,3.352,3.348,3.352,153
20190101|2018-10-18 17:00,19,3.353,3.353,3.349,3.351,12
20190101|2018-10-18 17:30,19,3.357,3.359,3.355,3.356,5
20190101|2018-10-18 18:00,19,3.355,3.355,3.352,3.352,11
20190101|2018-10-18 18:30,19,3.357,3.362,3.357,3.362,8
20190101|2018-10-18 19:00,19,3.362,3.369,3.362,3.366,15
20190101|2018-10-18 19:30,19,3.366,3.366,3.36,3.36,15
20190101|2018-10-18 20:00,19,3.364,3.365,3.364,3.365,4
20190101|2018-10-18 20:30,19,3.363,3.363,3.36,3.36,5
20190101|2018-10-18 21:00,19,3.359,3.361,3.355,3.358,11
20190101|2018-10-18 21:30,19,3.357,3.357,3.352,3.354,9
20190101|2018-10-18 22:00,19,3.352,3.352,3.352,3.352,4
20190101|2018-10-18 22:30,19,3.355,3.358,3.355,3.357,14
20190101|2018-10-18 23:00,19,3.354,3.354,3.354,3.354,2
20190101|2018-10-18 23:30,19,3.355,3.369,3.354,3.365,82
20190101|2018-10-19 00:00,19,3.364,3.367,3.364,3.364,13
20190101|2018-10-19 00:30,19,3.368,3.373,3.368,3.369,25
20190101|2018-10-19 01:00,19,3.369,3.372,3.369,3.37,14
20190101|2018-10-19 01:30,19,3.368,3.368,3.356,3.36,36
20190101|2018-10-19 02:00,19,3.356,3.356,3.336,3.336,75
20190101|2018-10-19 02:30,19,3.339,3.341,3.32,3.327,196
20190101|2018-10-19 03:00,19,3.327,3.327,3.312,3.313,156
20190101|2018-10-19 03:30,19,3.317,3.318,3.304,3.311,138
20190101|2018-10-19 04:00,19,3.312,3.313,3.306,3.312,35
20190101|2018-10-19 04:30,19,3.311,3.314,3.303,3.303,52
20190101|2018-10-19 05:00,19,3.307,3.308,3.299,3.301,77
20190101|2018-10-19 05:30,19,3.298,3.308,3.295,3.308,65
20190101|2018-10-19 06:00,19,3.308,3.308,3.295,3.301,114
20190101|2018-10-19 06:30,19,3.3,3.307,3.297,3.298,401
20190101|2018-10-19 07:00,19,3.298,3.31,3.298,3.301,563
20190101|2018-10-19 07:30,19,3.301,3.323,3.3,3.311,540
20190101|2018-10-19 08:00,19,3.312,3.337,3.311,3.335,810
20190101|2018-10-19 08:30,19,3.336,3.384,3.334,3.36,2369
20190101|2018-10-19 09:00,19,3.359,3.373,3.35,3.359,1172
20190101|2018-10-19 09:30,19,3.362,3.37,3.358,3.364,397
20190101|2018-10-19 10:00,19,3.364,3.365,3.341,3.35,939
20190101|2018-10-19 10:30,19,3.352,3.361,3.347,3.353,356
20190101|2018-10-19 11:00,19,3.353,3.372,3.352,3.367,417
20190101|2018-10-19 11:30,19,3.365,3.372,3.355,3.36,1221
20190101|2018-10-19 12:00,19,3.362,3.391,3.36,3.382,1280
20190101|2018-10-19 12:30,19,3.382,3.384,3.373,3.383,674
20190101|2018-10-19 13:00,19,3.383,3.391,3.372,3.383,2293
20190101|2018-10-19 13:30,19,3.382,3.386,3.378,3.381,772
20190101|2018-10-19 14:00,19,3.381,3.384,3.378,3.383,144
20190101|2018-10-19 14:30,19,3.384,3.386,3.373,3.373,388
20190101|2018-10-19 15:00,19,3.373,3.373,3.362,3.368,386
20190101|2018-10-19 15:30,19,3.368,3.368,3.361,3.366,60
20190101|2018-10-21 17:00,22,3.359,3.359,3.33,3.335,165
20190101|2018-10-21 17:30,22,3.333,3.343,3.324,3.336,34
20190101|2018-10-21 18:00,22,3.336,3.345,3.336,3.337,36
20190101|2018-10-21 18:30,22,3.335,3.335,3.33,3.335,42
20190101|2018-10-21 19:00,22,3.334,3.341,3.334,3.339,74
20190101|2018-10-21 19:30,22,3.338,3.338,3.338,3.338,2
20190101|2018-10-21 20:00,22,3.342,3.347,3.342,3.347,59
20190101|2018-10-21 20:30,22,3.347,3.347,3.339,3.341,7
20190101|2018-10-21 21:00,22,3.345,3.345,3.342,3.342,6
20190101|2018-10-21 21:30,22,3.344,3.344,3.342,3.342,6
20190101|2018-10-21 22:00,22,3.34,3.34,3.336,3.336,5
20190101|2018-10-21 22:30,22,3.336,3.343,3.336,3.336,8
20190101|2018-10-21 23:00,22,3.34,3.34,3.335,3.339,5
20190101|2018-10-21 23:30,22,3.338,3.339,3.334,3.334,21
20190101|2018-10-22 00:00,22,3.334,3.334,3.334,3.334,10
20190101|2018-10-22 00:30,22,3.332,3.332,3.327,3.329,15
20190101|2018-10-22 01:00,22,3.328,3.337,3.327,3.332,59
20190101|2018-10-22 01:30,22,3.334,3.337,3.334,3.334,8
20190101|2018-10-22 02:00,22,3.332,3.336,3.332,3.334,6
20190101|2018-10-22 02:30,22,3.333,3.348,3.333,3.348,82
20190101|2018-10-22 03:00,22,3.347,3.347,3.343,3.346,11
20190101|2018-10-22 03:30,22,3.345,3.35,3.345,3.35,66
20190101|2018-10-22 04:00,22,3.349,3.352,3.347,3.352,22
20190101|2018-10-22 04:30,22,3.35,3.354,3.347,3.353,34
20190101|2018-10-22 05:00,22,3.353,3.36,3.353,3.36,67
20190101|2018-10-22 05:30,22,3.36,3.374,3.359,3.366,103
20190101|2018-10-22 06:00,22,3.368,3.374,3.337,3.338,557
20190101|2018-10-22 06:30,22,3.339,3.345,3.329,3.345,330
20190101|2018-10-22 07:00,22,3.345,3.345,3.304,3.314,809
20190101|2018-10-22 07:30,22,3.314,3.325,3.306,3.311,1074
20190101|2018-10-22 08:00,22,3.311,3.313,3.298,3.303,735
20190101|2018-10-22 08:30,22,3.301,3.318,3.3,3.314,1345
20190101|2018-10-22 09:00,22,3.315,3.316,3.305,3.306,635
20190101|2018-10-22 09:30,22,3.306,3.319,3.306,3.314,408
20190101|2018-10-22 10:00,22,3.313,3.313,3.302,3.304,510
20190101|2018-10-22 10:30,22,3.304,3.313,3.303,3.308,482
20190101|2018-10-22 11:00,22,3.309,3.33,3.306,3.324,795
20190101|2018-10-22 11:30,22,3.327,3.327,3.311,3.316,936
20190101|2018-10-22 12:00,22,3.317,3.317,3.292,3.296,1306
20190101|2018-10-22 12:30,22,3.295,3.299,3.287,3.292,587
20190101|2018-10-22 13:00,22,3.292,3.3,3.285,3.293,1791
20190101|2018-10-22 13:30,22,3.294,3.297,3.278,3.278,877
20190101|2018-10-22 14:00,22,3.278,3.283,3.275,3.279,265
20190101|2018-10-22 14:30,22,3.279,3.285,3.277,3.281,412
20190101|2018-10-22 15:00,22,3.281,3.282,3.275,3.279,399
20190101|2018-10-22 15:30,22,3.279,3.279,3.275,3.278,153
20190101|2018-10-22 17:00,23,3.282,3.285,3.279,3.284,23
20190101|2018-10-22 17:30,23,3.283,3.283,3.282,3.282,7
20190101|2018-10-22 18:00,23,3.285,3.286,3.285,3.286,3
20190101|2018-10-22 18:30,23,3.287,3.287,3.285,3.285,7
20190101|2018-10-22 19:00,23,3.287,3.287,3.283,3.283,21
20190101|2018-10-22 19:30,23,3.28,3.287,3.28,3.287,25
20190101|2018-10-22 20:00,23,3.285,3.286,3.277,3.284,46
20190101|2018-10-22 20:30,23,3.288,3.29,3.288,3.289,4
20190101|2018-10-22 21:00,23,3.289,3.289,3.289,3.289,4
20190101|2018-10-22 21:30,23,3.288,3.29,3.288,3.288,12
20190101|2018-10-22 22:00,23,3.29,3.294,3.29,3.291,47
20190101|2018-10-22 22:30,23,3.295,3.295,3.292,3.292,5
20190101|2018-10-22 23:00,23,3.291,3.293,3.291,3.293,7
20190101|2018-10-22 23:30,23,3.292,3.294,3.289,3.294,19
20190101|2018-10-23 00:00,23,3.291,3.292,3.291,3.292,3
20190101|2018-10-23 00:30,23,3.291,3.303,3.291,3.303,132
20190101|2018-10-23 01:00,23,3.303,3.303,3.269,3.271,84
20190101|2018-10-23 01:30,23,3.273,3.279,3.272,3.277,31
20190101|2018-10-23 02:00,23,3.277,3.28,3.257,3.263,190
20190101|2018-10-23 02:30,23,3.263,3.279,3.259,3.277,105
20190101|2018-10-23 03:00,23,3.278,3.288,3.27,3.27,36
20190101|2018-10-23 03:30,23,3.266,3.278,3.265,3.277,35
20190101|2018-10-23 04:00,23,3.278,3.279,3.272,3.275,115
20190101|2018-10-23 04:30,23,3.273,3.273,3.267,3.272,15
20190101|2018-10-23 05:00,23,3.273,3.273,3.267,3.268,13
20190101|2018-10-23 05:30,23,3.265,3.268,3.262,3.266,14
20190101|2018-10-23 06:00,23,3.268,3.298,3.268,3.288,243
20190101|2018-10-23 06:30,23,3.29,3.299,3.273,3.274,585
20190101|2018-10-23 07:00,23,3.275,3.311,3.273,3.306,1042
20190101|2018-10-23 07:30,23,3.305,3.306,3.285,3.295,1242
20190101|2018-10-23 08:00,23,3.295,3.34,3.295,3.33,2914
20190101|2018-10-23 08:30,23,3.33,3.356,3.325,3.354,2657
20190101|2018-10-23 09:00,23,3.355,3.37,3.345,3.361,2267
20190101|2018-10-23 09:30,23,3.363,3.366,3.354,3.363,680
20190101|2018-10-23 10:00,23,3.364,3.376,3.363,3.366,1262
20190101|2018-10-23 10:30,23,3.365,3.37,3.349,3.352,905
20190101|2018-10-23 11:00,23,3.352,3.354,3.334,3.345,1168
20190101|2018-10-23 11:30,23,3.345,3.36,3.342,3.355,861
20190101|2018-10-23 12:00,23,3.355,3.362,3.34,3.354,1077
20190101|2018-10-23 12:30,23,3.354,3.358,3.345,3.351,627
20190101|2018-10-23 13:00,23,3.35,3.356,3.343,3.35,1515
20190101|2018-10-23 13:30,23,3.351,3.359,3.349,3.355,828
20190101|2018-10-23 14:00,23,3.355,3.362,3.354,3.359,292
20190101|2018-10-23 14:30,23,3.358,3.361,3.348,3.351,630
20190101|2018-10-23 15:00,23,3.353,3.36,3.353,3.359,79
20190101|2018-10-23 15:30,23,3.359,3.362,3.358,3.36,70
20190101|2018-10-23 17:00,24,3.355,3.358,3.353,3.358,27
20190101|2018-10-23 17:30,24,3.358,3.359,3.358,3.359,4
20190101|2018-10-23 18:00,24,3.36,3.36,3.36,3.36,5
20190101|2018-10-23 18:30,24,3.36,3.361,3.36,3.361,6
20190101|2018-10-23 19:00,24,3.363,3.367,3.362,3.367,13
20190101|2018-10-23 19:30,24,3.364,3.364,3.363,3.363,5
20190101|2018-10-23 20:00,24,3.365,3.365,3.362,3.362,6
20190101|2018-10-23 20:30,24,3.358,3.362,3.358,3.362,7
20190101|2018-10-23 21:00,24,3.361,3.361,3.361,3.361,1
20190101|2018-10-23 21:30,24,3.363,3.363,3.351,3.356,53
20190101|2018-10-23 22:00,24,3.358,3.366,3.355,3.364,69
20190101|2018-10-23 22:30,24,3.367,3.369,3.363,3.369,72
20190101|2018-10-23 23:00,24,3.368,3.368,3.362,3.362,19
20190101|2018-10-23 23:30,24,3.366,3.369,3.362,3.364,34
20190101|2018-10-24 00:00,24,3.364,3.369,3.364,3.366,10
20190101|2018-10-24 00:30,24,3.364,3.364,3.349,3.351,25
20190101|2018-10-24 01:00,24,3.348,3.351,3.346,3.351,70
20190101|2018-10-24 01:30,24,3.348,3.349,3.348,3.348,8
20190101|2018-10-24 02:00,24,3.346,3.351,3.343,3.348,20
20190101|2018-10-24 02:30,24,3.345,3.367,3.341,3.345,118
20190101|2018-10-24 03:00,24,3.345,3.346,3.341,3.341,42
20190101|2018-10-24 03:30,24,3.34,3.34,3.331,3.333,97
20190101|2018-10-24 04:00,24,3.332,3.334,3.33,3.332,37
20190101|2018-10-24 04:30,24,3.331,3.334,3.33,3.334,56
20190101|2018-10-24 05:00,24,3.334,3.342,3.332,3.341,177
20190101|2018-10-24 05:30,24,3.339,3.339,3.313,3.315,197
20190101|2018-10-24 06:00,24,3.315,3.327,3.299,3.307,265
20190101|2018-10-24 06:30,24,3.308,3.322,3.307,3.318,490
20190101|2018-10-24 07:00,24,3.317,3.327,3.309,3.317,513
20190101|2018-10-24 07:30,24,3.317,3.381,3.314,3.37,1383
20190101|2018-10-24 08:00,24,3.371,3.382,3.358,3.371,991
20190101|2018-10-24 08:30,24,3.371,3.374,3.347,3.35,806
20190101|2018-10-24 09:00,24,3.352,3.366,3.342,3.343,696
20190101|2018-10-24 09:30,24,3.344,3.346,3.325,3.335,777
20190101|2018-10-24 10:00,24,3.335,3.34,3.325,3.327,563
20190101|2018-10-24 10:30,24,3.326,3.345,3.324,3.343,754
20190101|2018-10-24 11:00,24,3.343,3.346,3.324,3.329,634
20190101|2018-10-24 11:30,24,3.327,3.327,3.3,3.306,1440
20190101|2018-10-24 12:00,24,3.303,3.305,3.287,3.288,1843
20190101|2018-10-24 12:30,24,3.288,3.293,3.282,3.288,1076
20190101|2018-10-24 13:00,24,3.288,3.301,3.283,3.293,1887
20190101|2018-10-24 13:30,24,3.293,3.304,3.293,3.302,334
20190101|2018-10-24 14:00,24,3.303,3.308,3.3,3.303,136
20190101|2018-10-24 14:30,24,3.303,3.311,3.297,3.311,421
20190101|2018-10-24 15:00,24,3.311,3.314,3.309,3.312,187
20190101|2018-10-24 15:30,24,3.312,3.314,3.308,3.308,182
20190101|2018-10-24 17:00,25,3.307,3.309,3.304,3.307,29
20190101|2018-10-24 17:30,25,3.309,3.309,3.308,3.308,2
20190101|2018-10-24 18:00,25,3.307,3.309,3.307,3.309,8
20190101|2018-10-24 18:30,25,3.309,3.311,3.308,3.308,22
20190101|2018-10-24 19:00,25,3.31,3.313,3.309,3.309,14
20190101|2018-10-24 19:30,25,3.309,3.31,3.306,3.306,11
20190101|2018-10-24 20:00,25,3.308,3.308,3.306,3.306,4
20190101|2018-10-24 20:30,25,3.306,3.306,3.303,3.304,12
20190101|2018-10-24 21:00,25,3.303,3.309,3.302,3.309,11
20190101|2018-10-24 21:30,25,3.307,3.308,3.306,3.306,19
20190101|2018-10-24 22:30,25,3.311,3.312,3.307,3.307,5
20190101|2018-10-24 23:00,25,3.307,3.307,3.307,3.307,2
20190101|2018-10-24 23:30,25,3.305,3.306,3.303,3.303,6
20190101|2018-10-25 00:00,25,3.303,3.303,3.3,3.3,40
20190101|2018-10-25 00:30,25,3.297,3.3,3.297,3.3,16
20190101|2018-10-25 01:00,25,3.302,3.31,3.301,3.305,23
20190101|2018-10-25 01:30,25,3.31,3.31,3.304,3.306,18
20190101|2018-10-25 02:00,25,3.307,3.308,3.307,3.308,10
20190101|2018-10-25 02:30,25,3.311,3.313,3.3,3.3,37
20190101|2018-10-25 03:00,25,3.3,3.305,3.299,3.305,65
20190101|2018-10-25 03:30,25,3.306,3.32,3.304,3.319,73
20190101|2018-10-25 04:00,25,3.317,3.321,3.309,3.309,180
20190101|2018-10-25 04:30,25,3.311,3.311,3.301,3.302,95
20190101|2018-10-25 05:00,25,3.304,3.306,3.296,3.296,41
20190101|2018-10-25 05:30,25,3.298,3.299,3.289,3.295,81
20190101|2018-10-25 06:00,25,3.296,3.312,3.296,3.308,94
20190101|2018-10-25 06:30,25,3.309,3.32,3.305,3.307,506
20190101|2018-10-25 07:00,25,3.307,3.327,3.305,3.32,1132
20190101|2018-10-25 07:30,25,3.321,3.329,3.31,3.312,1119
20190101|2018-10-25 08:00,25,3.312,3.322,3.3,3.303,1481
20190101|2018-10-25 08:30,25,3.304,3.31,3.296,3.31,906
20190101|2018-10-25 09:00,25,3.311,3.314,3.298,3.298,873
20190101|2018-10-25 09:30,25,3.297,3.326,3.264,3.318,3879
20190101|2018-10-25 10:00,25,3.318,3.343,3.314,3.326,2414
20190101|2018-10-25 10:30,25,3.325,3.328,3.305,3.307,1149
20190101|2018-10-25 11:00,25,3.307,3.315,3.3,3.31,695
20190101|2018-10-25 11:30,25,3.311,3.324,3.311,3.32,708
20190101|2018-10-25 12:00,25,3.318,3.328,3.317,3.321,648
20190101|2018-10-25 12:30,25,3.32,3.332,3.32,3.321,599
20190101|2018-10-25 13:00,25,3.321,3.325,3.309,3.316,1461
20190101|2018-10-25 13:30,25,3.316,3.317,3.306,3.313,569
20190101|2018-10-25 14:00,25,3.313,3.315,3.312,3.313,206
20190101|2018-10-25 14:30,25,3.312,3.312,3.288,3.295,358
20190101|2018-10-25 15:00,25,3.294,3.299,3.287,3.293,185
20190101|2018-10-25 15:30,25,3.293,3.297,3.281,3.285,392
20190101|2018-10-25 17:00,26,3.288,3.292,3.288,3.288,8
20190101|2018-10-25 17:30,26,3.288,3.293,3.288,3.292,15
20190101|2018-10-25 18:00,26,3.283,3.284,3.282,3.282,7
20190101|2018-10-25 18:30,26,3.28,3.28,3.275,3.275,33
20190101|2018-10-25 19:00,26,3.275,3.279,3.275,3.275,48
20190101|2018-10-25 19:30,26,3.276,3.276,3.275,3.275,46
20190101|2018-10-25 20:00,26,3.276,3.277,3.275,3.276,60
20190101|2018-10-25 20:30,26,3.276,3.276,3.275,3.275,60
20190101|2018-10-25 21:00,26,3.275,3.277,3.275,3.275,9
20190101|2018-10-25 21:30,26,3.276,3.276,3.274,3.274,53
20190101|2018-10-25 22:00,26,3.274,3.277,3.274,3.277,4
20190101|2018-10-25 22:30,26,3.275,3.275,3.274,3.274,31
20190101|2018-10-25 23:00,26,3.274,3.277,3.274,3.277,30
20190101|2018-10-25 23:30,26,3.276,3.276,3.274,3.275,14
20190101|2018-10-26 00:00,26,3.274,3.274,3.26,3.261,132
20190101|2018-10-26 00:30,26,3.26,3.265,3.258,3.262,82
20190101|2018-10-26 01:00,26,3.262,3.262,3.253,3.256,148
20190101|2018-10-26 01:30,26,3.257,3.259,3.25,3.255,89
20190101|2018-10-26 02:00,26,3.255,3.261,3.254,3.261,118
20190101|2018-10-26 02:30,26,3.263,3.279,3.257,3.279,42
20190101|2018-10-26 03:00,26,3.28,3.287,3.276,3.278,86
20190101|2018-10-26 03:30,26,3.277,3.279,3.277,3.279,5
20190101|2018-10-26 04:00,26,3.278,3.279,3.271,3.271,20
20190101|2018-10-26 04:30,26,3.268,3.268,3.241,3.244,131
20190101|2018-10-26 05:00,26,3.244,3.258,3.244,3.258,28
20190101|2018-10-26 05:30,26,3.258,3.27,3.254,3.257,133
20190101|2018-10-26 06:00,26,3.259,3.271,3.256,3.257,147
20190101|2018-10-26 06:30,26,3.258,3.261,3.253,3.258,100
20190101|2018-10-26 07:00,26,3.256,3.266,3.249,3.262,499
20190101|2018-10-26 07:30,26,3.262,3.278,3.254,3.256,743
20190101|2018-10-26 08:00,26,3.255,3.259,3.224,3.235,1879
20190101|2018-10-26 08:30,26,3.235,3.245,3.226,3.241,1845
20190101|2018-10-26 09:00,26,3.242,3.242,3.219,3.221,1805
20190101|2018-10-26 09:30,26,3.22,3.239,3.218,3.239,793
20190101|2018-10-26 10:00,26,3.238,3.247,3.231,3.245,884
20190101|2018-10-26 10:30,26,3.246,3.267,3.244,3.26,1604
20190101|2018-10-26 11:00,26,3.261,3.269,3.255,3.263,932
20190101|2018-10-26 11:30,26,3.263,3.282,3.26,3.272,1625
20190101|2018-10-26 12:00,26,3.272,3.298,3.267,3.291,1601
20190101|2018-10-26 12:30,26,3.29,3.293,3.268,3.275,1123
20190101|2018-10-26 13:00,26,3.275,3.292,3.268,3.29,1479
20190101|2018-10-26 13:30,26,3.291,3.303,3.287,3.303,961
20190101|2018-10-26 14:00,26,3.302,3.305,3.296,3.303,222
20190101|2018-10-26 14:30,26,3.305,3.312,3.3,3.308,288
20190101|2018-10-26 15:00,26,3.309,3.311,3.306,3.31,148
20190101|2018-10-26 15:30,26,3.311,3.313,3.308,3.311,46
20190101|2018-10-28 17:00,29,3.261,3.263,3.247,3.26,165
20190101|2018-10-28 17:30,29,3.258,3.261,3.255,3.255,5
20190101|2018-10-28 18:00,29,3.259,3.259,3.259,3.259,2
20190101|2018-10-28 18:30,29,3.261,3.261,3.256,3.256,15
20190101|2018-10-28 19:00,29,3.258,3.258,3.256,3.256,14
20190101|2018-10-28 19:30,29,3.258,3.258,3.258,3.258,1
20190101|2018-10-28 20:00,29,3.257,3.261,3.257,3.261,8
20190101|2018-10-28 20:30,29,3.26,3.26,3.256,3.256,18
20190101|2018-10-28 21:00,29,3.254,3.256,3.253,3.253,17
20190101|2018-10-28 21:30,29,3.251,3.251,3.239,3.24,259
20190101|2018-10-28 22:00,29,3.241,3.248,3.24,3.248,18
20190101|2018-10-28 22:30,29,3.247,3.247,3.246,3.246,2
20190101|2018-10-28 23:00,29,3.247,3.249,3.246,3.247,40
20190101|2018-10-28 23:30,29,3.248,3.248,3.243,3.243,16
20190101|2018-10-29 00:00,29,3.248,3.249,3.247,3.247,12
20190101|2018-10-29 00:30,29,3.243,3.243,3.242,3.242,15
20190101|2018-10-29 01:00,29,3.244,3.244,3.24,3.24,3
20190101|2018-10-29 01:30,29,3.243,3.25,3.243,3.249,24
20190101|2018-10-29 02:00,29,3.248,3.248,3.246,3.246,10
20190101|2018-10-29 02:30,29,3.248,3.248,3.238,3.238,18
20190101|2018-10-29 03:00,29,3.238,3.239,3.23,3.239,125
20190101|2018-10-29 03:30,29,3.238,3.244,3.232,3.232,60
20190101|2018-10-29 04:00,29,3.232,3.232,3.228,3.228,156
20190101|2018-10-29 04:30,29,3.228,3.228,3.218,3.226,156
20190101|2018-10-29 05:00,29,3.228,3.238,3.227,3.238,19
20190101|2018-10-29 05:30,29,3.237,3.239,3.232,3.235,25
20190101|2018-10-29 06:00,29,3.234,3.234,3.21,3.214,626
20190101|2018-10-29 06:30,29,3.214,3.234,3.214,3.231,413
20190101|2018-10-29 07:00,29,3.231,3.236,3.221,3.224,369
20190101|2018-10-29 07:30,29,3.224,3.227,3.218,3.218,435
20190101|2018-10-29 08:00,29,3.218,3.228,3.207,3.208,1292
20190101|2018-10-29 08:30,29,3.209,3.216,3.199,3.215,1185
20190101|2018-10-29 09:00,29,3.215,3.227,3.205,3.225,1099
20190101|2018-10-29 09:30,29,3.225,3.235,3.224,3.234,944
20190101|2018-10-29 10:00,29,3.234,3.257,3.233,3.255,1523
20190101|2018-10-29 10:30,29,3.255,3.26,3.245,3.248,1165
20190101|2018-10-29 11:00,29,3.25,3.25,3.236,3.25,760
20190101|2018-10-29 11:30,29,3.25,3.25,3.24,3.245,885
20190101|2018-10-29 12:00,29,3.245,3.248,3.232,3.237,882
20190101|2018-10-29 12:30,29,3.238,3.25,3.226,3.249,985
20190101|2018-10-29 13:00,29,3.25,3.264,3.245,3.26,4916
20190101|2018-10-29 13:30,29,3.261,3.265,3.256,3.261,1131
20190101|2018-10-29 14:00,29,3.262,3.263,3.255,3.256,273
20190101|2018-10-29 14:30,29,3.257,3.258,3.248,3.25,284
20190101|2018-10-29 15:00,29,3.249,3.251,3.247,3.251,167
20190101|2018-10-29 15:30,29,3.248,3.249,3.246,3.247,32
20190101|2018-10-29 17:00,30,3.243,3.243,3.24,3.242,26
20190101|2018-10-29 17:30,30,3.245,3.245,3.244,3.245,11
20190101|2018-10-29 18:00,30,3.244,3.245,3.244,3.244,19
20190101|2018-10-29 18:30,30,3.244,3.245,3.244,3.244,20
20190101|2018-10-29 19:00,30,3.242,3.242,3.236,3.236,19
20190101|2018-10-29 19:30,30,3.237,3.243,3.235,3.241,27
20190101|2018-10-29 20:00,30,3.239,3.241,3.239,3.24,4
20190101|2018-10-29 20:30,30,3.24,3.24,3.24,3.24,3
20190101|2018-10-29 21:00,30,3.242,3.242,3.238,3.239,29
20190101|2018-10-29 21:30,30,3.239,3.242,3.239,3.242,23
20190101|2018-10-29 22:00,30,3.242,3.242,3.242,3.242,5
20190101|2018-10-29 22:30,30,3.245,3.248,3.244,3.248,16
20190101|2018-10-29 23:00,30,3.247,3.247,3.241,3.243,32
20190101|2018-10-29 23:30,30,3.243,3.249,3.241,3.249,59
20190101|2018-10-30 00:00,30,3.249,3.25,3.248,3.248,30
20190101|2018-10-30 00:30,30,3.248,3.254,3.248,3.253,21
20190101|2018-10-30 01:00,30,3.257,3.257,3.255,3.257,7
20190101|2018-10-30 01:30,30,3.259,3.259,3.252,3.252,31
20190101|2018-10-30 02:00,30,3.255,3.271,3.255,3.263,224
20190101|2018-10-30 02:30,30,3.261,3.267,3.243,3.245,266
20190101|2018-10-30 03:00,30,3.243,3.25,3.242,3.25,82
20190101|2018-10-30 03:30,30,3.249,3.249,3.239,3.243,60
20190101|2018-10-30 04:00,30,3.242,3.247,3.239,3.246,30
20190101|2018-10-30 04:30,30,3.247,3.247,3.243,3.243,44
20190101|2018-10-30 05:00,30,3.244,3.244,3.237,3.237,119
20190101|2018-10-30 05:30,30,3.236,3.239,3.233,3.235,203
20190101|2018-10-30 06:00,30,3.233,3.252,3.233,3.251,241
20190101|2018-10-30 06:30,30,3.25,3.276,3.248,3.27,765
20190101|2018-10-30 07:00,30,3.27,3.3,3.267,3.299,1340
20190101|2018-10-30 07:30,30,3.299,3.316,3.294,3.303,1446
20190101|2018-10-30 08:00,30,3.303,3.337,3.3,3.304,3032
20190101|2018-10-30 08:30,30,3.305,3.309,3.284,3.292,1503
20190101|2018-10-30 09:00,30,3.291,3.293,3.271,3.279,863
20190101|2018-10-30 09:30,30,3.278,3.278,3.244,3.255,2351
20190101|2018-10-30 10:00,30,3.255,3.255,3.241,3.253,1133
20190101|2018-10-30 10:30,30,3.254,3.254,3.239,3.241,922
20190101|2018-10-30 11:00,30,3.241,3.246,3.236,3.241,919
20190101|2018-10-30 11:30,30,3.24,3.243,3.232,3.237,1340
20190101|2018-10-30 12:00,30,3.237,3.238,3.224,3.234,1612
20190101|2018-10-30 12:30,30,3.234,3.251,3.232,3.246,1242
20190101|2018-10-30 13:00,30,3.246,3.25,3.243,3.244,1648
20190101|2018-10-30 13:30,30,3.242,3.259,3.24,3.258,678
20190101|2018-10-30 14:00,30,3.258,3.263,3.257,3.262,241
20190101|2018-10-30 14:30,30,3.26,3.266,3.259,3.263,439
20190101|2018-10-30 15:00,30,3.262,3.267,3.26,3.267,156
20190101|2018-10-30 15:30,30,3.266,3.269,3.265,3.267,68
20190101|2018-10-30 17:00,31,3.266,3.266,3.266,3.266,1
20190101|2018-10-30 17:30,31,3.264,3.264,3.264,3.264,4
20190101|2018-10-30 18:00,31,3.264,3.268,3.264,3.268,39
20190101|2018-10-30 18:30,31,3.27,3.27,3.269,3.269,4
20190101|2018-10-30 19:00,31,3.27,3.27,3.27,3.27,1
20190101|2018-10-30 19:30,31,3.272,3.277,3.272,3.277,5
20190101|2018-10-30 20:00,31,3.277,3.277,3.273,3.276,13
20190101|2018-10-30 20:30,31,3.275,3.277,3.273,3.275,76
20190101|2018-10-30 21:00,31,3.275,3.279,3.275,3.279,19
20190101|2018-10-30 21:30,31,3.281,3.282,3.278,3.278,15
20190101|2018-10-30 22:00,31,3.278,3.285,3.278,3.282,55
20190101|2018-10-30 22:30,31,3.282,3.282,3.281,3.281,5
20190101|2018-10-30 23:00,31,3.282,3.283,3.282,3.283,15
20190101|2018-10-30 23:30,31,3.283,3.29,3.283,3.284,48
20190101|2018-10-31 00:00,31,3.289,3.29,3.286,3.289,13
20190101|2018-10-31 00:30,31,3.29,3.29,3.284,3.284,32
20190101|2018-10-31 01:00,31,3.286,3.287,3.286,3.286,3
20190101|2018-10-31 01:30,31,3.285,3.299,3.285,3.299,50
20190101|2018-10-31 02:00,31,3.296,3.297,3.292,3.296,114
20190101|2018-10-31 02:30,31,3.296,3.296,3.269,3.269,153
20190101|2018-10-31 03:00,31,3.269,3.28,3.269,3.279,41
20190101|2018-10-31 03:30,31,3.279,3.282,3.275,3.277,46
20190101|2018-10-31 04:00,31,3.278,3.285,3.276,3.282,17
20190101|2018-10-31 04:30,31,3.282,3.282,3.278,3.279,49
20190101|2018-10-31 05:00,31,3.279,3.279,3.268,3.275,52
20190101|2018-10-31 05:30,31,3.274,3.276,3.268,3.275,45
20190101|2018-10-31 06:00,31,3.277,3.298,3.277,3.285,395
20190101|2018-10-31 06:30,31,3.287,3.294,3.271,3.272,329
20190101|2018-10-31 07:00,31,3.273,3.311,3.264,3.301,2216
20190101|2018-10-31 07:30,31,3.3,3.307,3.28,3.281,2917
20190101|2018-10-31 08:00,31,3.282,3.285,3.265,3.282,2356
20190101|2018-10-31 08:30,31,3.283,3.291,3.265,3.267,1192
20190101|2018-10-31 09:00,31,3.267,3.28,3.254,3.278,1960
20190101|2018-10-31 09:30,31,3.277,3.29,3.273,3.285,999
20190101|2018-10-31 10:00,31,3.284,3.288,3.28,3.285,795
20190101|2018-10-31 10:30,31,3.284,3.288,3.278,3.279,1348
20190101|2018-10-31 11:00,31,3.279,3.296,3.275,3.292,1277
20190101|2018-10-31 11:30,31,3.295,3.311,3.292,3.302,2551
20190101|2018-10-31 12:00,31,3.302,3.316,3.299,3.301,1564
20190101|2018-10-31 12:30,31,3.302,3.303,3.291,3.291,1284
20190101|2018-10-31 13:00,31,3.29,3.305,3.286,3.302,2769
20190101|2018-10-31 13:30,31,3.301,3.32,3.298,3.318,871
20190101|2018-10-31 14:00,31,3.318,3.33,3.318,3.324,732
20190101|2018-10-31 14:30,31,3.323,3.335,3.322,3.323,609
20190101|2018-10-31 15:00,31,3.324,3.324,3.318,3.323,141
20190101|2018-10-31 15:30,31,3.323,3.326,3.323,3.324,64
20190101|2018-10-31 17:00,1,3.324,3.324,3.32,3.324,19
20190101|2018-10-31 17:30,1,3.324,3.327,3.322,3.323,33
20190101|2018-10-31 18:00,1,3.322,3.324,3.322,3.324,8
20190101|2018-10-31 18:30,1,3.323,3.323,3.315,3.315,19
20190101|2018-10-31 19:00,1,3.313,3.317,3.312,3.314,74
20190101|2018-10-31 19:30,1,3.314,3.315,3.314,3.315,10
20190101|2018-10-31 20:00,1,3.316,3.318,3.315,3.317,6
20190101|2018-10-31 20:30,1,3.318,3.318,3.318,3.318,2
20190101|2018-10-31 21:00,1,3.319,3.324,3.318,3.321,10
20190101|2018-10-31 21:30,1,3.321,3.329,3.321,3.324,17
20190101|2018-10-31 22:00,1,3.325,3.326,3.325,3.325,9
20190101|2018-10-31 22:30,1,3.325,3.325,3.322,3.323,9
20190101|2018-10-31 23:00,1,3.32,3.32,3.313,3.313,21
20190101|2018-10-31 23:30,1,3.311,3.311,3.306,3.311,66
20190101|2018-11-01 00:00,1,3.31,3.315,3.31,3.315,54
20190101|2018-11-01 00:30,1,3.314,3.314,3.309,3.309,4
20190101|2018-11-01 01:00,1,3.31,3.313,3.31,3.313,2
20190101|2018-11-01 01:30,1,3.321,3.323,3.321,3.323,4
20190101|2018-11-01 02:00,1,3.321,3.322,3.314,3.322,24
20190101|2018-11-01 02:30,1,3.322,3.322,3.315,3.316,41
20190101|2018-11-01 03:00,1,3.316,3.318,3.316,3.318,29
20190101|2018-11-01 03:30,1,3.321,3.334,3.321,3.331,155
20190101|2018-11-01 04:00,1,3.329,3.331,3.317,3.32,87
20190101|2018-11-01 04:30,1,3.319,3.327,3.319,3.32,70
20190101|2018-11-01 05:00,1,3.32,3.325,3.319,3.325,57
20190101|2018-11-01 05:30,1,3.326,3.336,3.326,3.334,142
20190101|2018-11-01 06:00,1,3.334,3.341,3.33,3.333,334
20190101|2018-11-01 06:30,1,3.334,3.349,3.323,3.345,581
20190101|2018-11-01 07:00,1,3.348,3.358,3.338,3.341,975
20190101|2018-11-01 07:30,1,3.34,3.343,3.316,3.318,1807
20190101|2018-11-01 08:00,1,3.315,3.319,3.305,3.313,1401
20190101|2018-11-01 08:30,1,3.313,3.329,3.308,3.324,1252
20190101|2018-11-01 09:00,1,3.325,3.329,3.31,3.314,1025
20190101|2018-11-01 09:30,1,3.315,3.332,3.284,3.293,2578
20190101|2018-11-01 10:00,1,3.293,3.293,3.271,3.283,1930
20190101|2018-11-01 10:30,1,3.284,3.287,3.272,3.285,964
20190101|2018-11-01 11:00,1,3.285,3.301,3.283,3.3,1406
20190101|2018-11-01 11:30,1,3.299,3.299,3.257,3.27,1770
20190101|2018-11-01 12:00,1,3.27,3.291,3.266,3.29,1669
20190101|2018-11-01 12:30,1,3.289,3.304,3.281,3.303,1020
20190101|2018-11-01 13:00,1,3.302,3.304,3.268,3.27,2814
20190101|2018-11-01 13:30,1,3.269,3.277,3.265,3.265,638
20190101|2018-11-01 14:00,1,3.267,3.276,3.255,3.276,223
20190101|2018-11-01 14:30,1,3.276,3.285,3.269,3.285,673
20190101|2018-11-01 15:00,1,3.285,3.287,3.277,3.283,201
20190101|2018-11-01 15:30,1,3.282,3.282,3.274,3.274,47
20190101|2018-11-01 17:00,2,3.28,3.281,3.28,3.28,20
20190101|2018-11-01 17:30,2,3.277,3.277,3.277,3.277,2
20190101|2018-11-01 18:00,2,3.279,3.281,3.279,3.281,43
20190101|2018-11-01 18:30,2,3.28,3.28,3.28,3.28,1
20190101|2018-11-01 19:00,2,3.28,3.28,3.28,3.28,1
20190101|2018-11-01 20:30,2,3.28,3.28,3.276,3.279,9
20190101|2018-11-01 21:00,2,3.279,3.279,3.279,3.279,5
20190101|2018-11-01 21:30,2,3.277,3.277,3.272,3.272,3
20190101|2018-11-01 22:00,2,3.274,3.274,3.269,3.273,17
20190101|2018-11-01 23:00,2,3.272,3.272,3.271,3.271,9
20190101|2018-11-01 23:30,2,3.275,3.278,3.275,3.278,14
20190101|2018-11-02 00:00,2,3.28,3.28,3.274,3.274,20
20190101|2018-11-02 00:30,2,3.272,3.279,3.272,3.278,23
20190101|2018-11-02 01:00,2,3.278,3.279,3.273,3.278,16
20190101|2018-11-02 01:30,2,3.277,3.278,3.277,3.278,2
20190101|2018-11-02 02:00,2,3.276,3.277,3.273,3.276,23
20190101|2018-11-02 02:30,2,3.272,3.279,3.25,3.256,177
20190101|2018-11-02 03:00,2,3.257,3.259,3.229,3.231,264
20190101|2018-11-02 03:30,2,3.232,3.241,3.229,3.231,123
20190101|2018-11-02 04:00,2,3.23,3.236,3.23,3.233,104
20190101|2018-11-02 04:30,2,3.234,3.234,3.226,3.231,82
20190101|2018-11-02 05:00,2,3.23,3.232,3.221,3.224,332
20190101|2018-11-02 05:30,2,3.225,3.229,3.222,3.227,91
20190101|2018-11-02 06:00,2,3.226,3.232,3.222,3.232,331
20190101|2018-11-02 06:30,2,3.232,3.24,3.213,3.22,1090
20190101|2018-11-02 07:00,2,3.22,3.232,3.213,3.222,1795
20190101|2018-11-02 07:30,2,3.223,3.228,3.213,3.219,1193
20190101|2018-11-02 08:00,2,3.219,3.222,3.203,3.221,1428
20190101|2018-11-02 08:30,2,3.22,3.24,3.218,3.236,1655
20190101|2018-11-02 09:00,2,3.235,3.247,3.229,3.233,1475
20190101|2018-11-02 09:30,2,3.232,3.234,3.225,3.233,860
20190101|2018-11-02 10:00,2,3.232,3.233,3.224,3.228,833
20190101|2018-11-02 10:30,2,3.228,3.242,3.226,3.239,851
20190101|2018-11-02 11:00,2,3.24,3.273,3.239,3.272,2012
20190101|2018-11-02 11:30,2,3.272,3.276,3.263,3.272,1637
20190101|2018-11-02 12:00,2,3.272,3.316,3.267,3.306,2893
20190101|2018-11-02 12:30,2,3.306,3.335,3.302,3.326,3080
20190101|2018-11-02 13:00,2,3.326,3.331,3.306,3.315,3379
20190101|2018-11-02 13:30,2,3.316,3.323,3.306,3.318,1539
20190101|2018-11-02 14:00,2,3.317,3.324,3.315,3.321,367
20190101|2018-11-02 14:30,2,3.323,3.325,3.313,3.314,394
20190101|2018-11-02 15:00,2,3.315,3.319,3.315,3.319,143
20190101|2018-11-02 15:30,2,3.32,3.324,3.32,3.323,87
20190101|2018-11-04 17:00,5,3.487,3.538,3.473,3.504,1053
20190101|2018-11-04 17:30,5,3.503,3.503,3.466,3.466,266
20190101|2018-11-04 18:00,5,3.467,3.48,3.464,3.472,118
20190101|2018-11-04 18:30,5,3.472,3.475,3.471,3.474,68
20190101|2018-11-04 19:00,5,3.474,3.475,3.465,3.469,155
20190101|2018-11-04 19:30,5,3.47,3.474,3.465,3.465,176
20190101|2018-11-04 20:00,5,3.466,3.467,3.46,3.464,35
20190101|2018-11-04 20:30,5,3.465,3.466,3.462,3.462,29
20190101|2018-11-04 21:00,5,3.461,3.465,3.455,3.455,165
20190101|2018-11-04 21:30,5,3.455,3.461,3.454,3.457,21
20190101|2018-11-04 22:00,5,3.457,3.459,3.456,3.458,8
20190101|2018-11-04 22:30,5,3.457,3.458,3.451,3.455,60
20190101|2018-11-04 23:00,5,3.455,3.457,3.449,3.45,310
20190101|2018-11-04 23:30,5,3.451,3.455,3.446,3.453,30
20190101|2018-11-05 00:00,5,3.452,3.456,3.451,3.456,75
20190101|2018-11-05 00:30,5,3.456,3.46,3.454,3.46,162
20190101|2018-11-05 01:00,5,3.46,3.471,3.46,3.469,436
20190101|2018-11-05 01:30,5,3.469,3.488,3.466,3.483,719
20190101|2018-11-05 02:00,5,3.484,3.486,3.471,3.471,234
20190101|2018-11-05 02:30,5,3.472,3.478,3.465,3.467,242
20190101|2018-11-05 03:00,5,3.468,3.469,3.455,3.464,111
20190101|2018-11-05 03:30,5,3.464,3.472,3.464,3.471,100
20190101|2018-11-05 04:00,5,3.471,3.472,3.466,3.469,79
20190101|2018-11-05 04:30,5,3.47,3.486,3.469,3.486,741
20190101|2018-11-05 05:00,5,3.486,3.487,3.48,3.484,218
20190101|2018-11-05 05:30,5,3.485,3.495,3.483,3.489,584
20190101|2018-11-05 06:00,5,3.489,3.497,3.482,3.494,407
20190101|2018-11-05 06:30,5,3.493,3.544,3.491,3.524,1603
20190101|2018-11-05 07:00,5,3.524,3.582,3.524,3.557,3749
20190101|2018-11-05 07:30,5,3.558,3.567,3.539,3.55,2207
20190101|2018-11-05 08:00,5,3.55,3.561,3.54,3.55,2029
20190101|2018-11-05 08:30,5,3.55,3.55,3.519,3.538,2244
20190101|2018-11-05 09:00,5,3.536,3.54,3.525,3.534,1378
20190101|2018-11-05 09:30,5,3.534,3.55,3.534,3.546,1686
20190101|2018-11-05 10:00,5,3.546,3.55,3.529,3.55,2154
20190101|2018-11-05 10:30,5,3.55,3.567,3.548,3.56,3254
20190101|2018-11-05 11:00,5,3.56,3.561,3.503,3.519,3039
20190101|2018-11-05 11:30,5,3.519,3.544,3.518,3.539,1370
20190101|2018-11-05 12:00,5,3.538,3.552,3.525,3.54,2301
20190101|2018-11-05 12:30,5,3.54,3.56,3.53,3.557,2353
20190101|2018-11-05 13:00,5,3.558,3.585,3.55,3.579,7226
20190101|2018-11-05 13:30,5,3.579,3.584,3.564,3.566,1181
20190101|2018-11-05 14:00,5,3.567,3.571,3.564,3.568,256
20190101|2018-11-05 14:30,5,3.569,3.57,3.563,3.565,281
20190101|2018-11-05 15:00,5,3.566,3.566,3.559,3.562,230
20190101|2018-11-05 15:30,5,3.562,3.567,3.561,3.566,70
20190101|2018-11-05 17:00,6,3.557,3.561,3.553,3.554,132
20190101|2018-11-05 17:30,6,3.551,3.557,3.55,3.556,23
20190101|2018-11-05 18:00,6,3.554,3.559,3.554,3.559,4
20190101|2018-11-05 18:30,6,3.555,3.558,3.555,3.558,19
20190101|2018-11-05 19:00,6,3.557,3.557,3.553,3.553,5
20190101|2018-11-05 19:30,6,3.555,3.555,3.553,3.553,10
20190101|2018-11-05 20:00,6,3.553,3.555,3.552,3.555,24
20190101|2018-11-05 20:30,6,3.555,3.556,3.555,3.556,7
20190101|2018-11-05 21:00,6,3.555,3.555,3.552,3.552,17
20190101|2018-11-05 21:30,6,3.55,3.551,3.546,3.548,4
20190101|2018-11-05 22:00,6,3.548,3.554,3.548,3.554,10
20190101|2018-11-05 22:30,6,3.552,3.552,3.547,3.549,9
20190101|2018-11-05 23:00,6,3.554,3.558,3.55,3.55,14
20190101|2018-11-05 23:30,6,3.549,3.549,3.544,3.544,32
20190101|2018-11-06 00:00,6,3.544,3.546,3.541,3.544,27
20190101|2018-11-06 00:30,6,3.544,3.549,3.544,3.549,11
20190101|2018-11-06 01:00,6,3.549,3.551,3.547,3.547,8
20190101|2018-11-06 01:30,6,3.544,3.544,3.53,3.535,151
20190101|2018-11-06 02:00,6,3.535,3.537,3.529,3.533,165
20190101|2018-11-06 02:30,6,3.532,3.533,3.527,3.527,174
20190101|2018-11-06 03:00,6,3.529,3.535,3.529,3.535,140
20190101|2018-11-06 03:30,6,3.534,3.537,3.533,3.534,121
20190101|2018-11-06 04:00,6,3.534,3.537,3.533,3.537,90
20190101|2018-11-06 04:30,6,3.536,3.546,3.536,3.544,107
20190101|2018-11-06 05:00,6,3.544,3.547,3.537,3.54,358
20190101|2018-11-06 05:30,6,3.538,3.551,3.538,3.541,248
20190101|2018-11-06 06:00,6,3.543,3.56,3.542,3.56,347
20190101|2018-11-06 06:30,6,3.56,3.56,3.535,3.536,849
20190101|2018-11-06 07:00,6,3.538,3.577,3.538,3.569,1613
20190101|2018-11-06 07:30,6,3.569,3.573,3.551,3.559,1723
20190101|2018-11-06 08:00,6,3.558,3.586,3.557,3.58,4600
20190101|2018-11-06 08:30,6,3.579,3.582,3.561,3.576,1696
20190101|2018-11-06 09:00,6,3.578,3.58,3.566,3.566,1290
20190101|2018-11-06 09:30,6,3.566,3.594,3.566,3.586,1861
20190101|2018-11-06 10:00,6,3.585,3.592,3.571,3.576,1356
20190101|2018-11-06 10:30,6,3.577,3.581,3.559,3.571,2057
20190101|2018-11-06 11:00,6,3.571,3.582,3.563,3.563,1702
20190101|2018-11-06 11:30,6,3.564,3.582,3.562,3.566,1507
20190101|2018-11-06 12:00,6,3.565,3.573,3.557,3.572,1758
20190101|2018-11-06 12:30,6,3.572,3.575,3.562,3.568,1435
20190101|2018-11-06 13:00,6,3.569,3.587,3.564,3.582,3693
20190101|2018-11-06 13:30,6,3.582,3.591,3.568,3.568,1310
20190101|2018-11-06 14:00,6,3.568,3.571,3.564,3.569,483
20190101|2018-11-06 14:30,6,3.569,3.571,3.565,3.565,529
20190101|2018-11-06 15:00,6,3.565,3.565,3.557,3.559,161
20190101|2018-11-06 15:30,6,3.559,3.559,3.554,3.556,72
20190101|2018-11-06 17:00,7,3.564,3.564,3.563,3.563,12
20190101|2018-11-06 17:30,7,3.561,3.564,3.557,3.557,12
20190101|2018-11-06 18:00,7,3.555,3.556,3.549,3.551,26
20190101|2018-11-06 18:30,7,3.553,3.558,3.553,3.555,15
20190101|2018-11-06 19:00,7,3.555,3.558,3.555,3.555,7
20190101|2018-11-06 19:30,7,3.552,3.552,3.55,3.55,13
20190101|2018-11-06 20:00,7,3.551,3.553,3.55,3.551,10
20190101|2018-11-06 21:00,7,3.55,3.551,3.55,3.551,3
20190101|2018-11-06 21:30,7,3.552,3.552,3.549,3.549,12
20190101|2018-11-06 22:00,7,3.55,3.55,3.546,3.546,9
20190101|2018-11-06 22:30,7,3.547,3.547,3.547,3.547,3
20190101|2018-11-06 23:00,7,3.544,3.549,3.544,3.549,14
20190101|2018-11-06 23:30,7,3.549,3.552,3.549,3.55,39
20190101|2018-11-07 00:00,7,3.55,3.55,3.549,3.55,7
20190101|2018-11-07 00:30,7,3.551,3.552,3.55,3.552,38
20190101|2018-11-07 01:00,7,3.55,3.552,3.55,3.552,8
20190101|2018-11-07 01:30,7,3.548,3.55,3.515,3.537,128
20190101|2018-11-07 02:00,7,3.537,3.548,3.537,3.539,30
20190101|2018-11-07 02:30,7,3.539,3.552,3.538,3.55,33
20190101|2018-11-07 03:00,7,3.55,3.567,3.55,3.559,72
20190101|2018-11-07 03:30,7,3.558,3.564,3.558,3.562,39
20190101|2018-11-07 04:00,7,3.56,3.569,3.555,3.558,74
20190101|2018-11-07 04:30,7,3.555,3.558,3.549,3.556,48
20190101|2018-11-07 05:00,7,3.555,3.571,3.553,3.559,69
20190101|2018-11-07 05:30,7,3.564,3.574,3.564,3.567,29
20190101|2018-11-07 06:00,7,3.567,3.567,3.542,3.561,280
20190101|2018-11-07 06:30,7,3.561,3.579,3.561,3.57,420
20190101|2018-11-07 07:00,7,3.571,3.575,3.553,3.559,1075
20190101|2018-11-07 07:30,7,3.559,3.56,3.512,3.53,2099
20190101|2018-11-07 08:00,7,3.53,3.568,3.523,3.555,2546
20190101|2018-11-07 08:30,7,3.554,3.558,3.533,3.535,1641
20190101|2018-11-07 09:00,7,3.536,3.552,3.522,3.551,1345
20190101|2018-11-07 09:30,7,3.551,3.554,3.542,3.549,1197
20190101|2018-11-07 10:00,7,3.549,3.551,3.529,3.541,1522
20190101|2018-11-07 10:30,7,3.54,3.548,3.521,3.545,2029
20190101|2018-11-07 11:00,7,3.545,3.571,3.543,3.566,3306
20190101|2018-11-07 11:30,7,3.567,3.575,3.564,3.571,1188
20190101|2018-11-07 12:00,7,3.572,3.575,3.558,3.565,936
20190101|2018-11-07 12:30,7,3.564,3.566,3.552,3.562,1425
20190101|2018-11-07 13:00,7,3.562,3.575,3.555,3.566,4541
20190101|2018-11-07 13:30,7,3.566,3.567,3.547,3.549,1486
20190101|2018-11-07 14:00,7,3.55,3.554,3.547,3.55,192
20190101|2018-11-07 14:30,7,3.551,3.552,3.54,3.543,402
20190101|2018-11-07 15:00,7,3.542,3.545,3.542,3.543,100
20190101|2018-11-07 15:30,7,3.544,3.548,3.543,3.547,105
20190101|2018-11-07 17:00,8,3.546,3.55,3.546,3.55,17
20190101|2018-11-07 17:30,8,3.548,3.555,3.548,3.555,33
20190101|2018-11-07 18:00,8,3.553,3.553,3.552,3.553,3
20190101|2018-11-07 18:30,8,3.554,3.554,3.553,3.553,3
20190101|2018-11-07 19:00,8,3.553,3.554,3.553,3.554,5
20190101|2018-11-07 19:30,8,3.554,3.556,3.554,3.554,30
20190101|2018-11-07 20:00,8,3.554,3.554,3.55,3.55,28
20190101|2018-11-07 20:30,8,3.55,3.551,3.55,3.551,8
20190101|2018-11-07 21:00,8,3.55,3.551,3.55,3.551,4
20190101|2018-11-07 21:30,8,3.549,3.549,3.542,3.542,26
20190101|2018-11-07 22:00,8,3.544,3.549,3.544,3.546,7
20190101|2018-11-07 22:30,8,3.549,3.549,3.549,3.549,1
20190101|2018-11-07 23:00,8,3.546,3.546,3.531,3.537,69
20190101|2018-11-07 23:30,8,3.535,3.538,3.531,3.538,17
20190101|2018-11-08 00:00,8,3.54,3.54,3.538,3.538,6
20190101|2018-11-08 00:30,8,3.537,3.541,3.535,3.54,48
20190101|2018-11-08 01:00,8,3.538,3.539,3.536,3.537,18
20190101|2018-11-08 01:30,8,3.536,3.536,3.517,3.53,80
20190101|2018-11-08 02:00,8,3.536,3.538,3.533,3.535,67
20190101|2018-11-08 02:30,8,3.536,3.546,3.536,3.546,17
20190101|2018-11-08 03:00,8,3.545,3.547,3.539,3.547,11
20190101|2018-11-08 03:30,8,3.545,3.548,3.541,3.541,28
20190101|2018-11-08 04:00,8,3.539,3.539,3.532,3.532,58
20190101|2018-11-08 04:30,8,3.533,3.535,3.53,3.532,58
20190101|2018-11-08 05:00,8,3.532,3.533,3.526,3.531,39
20190101|2018-11-08 05:30,8,3.528,3.536,3.521,3.534,83
20190101|2018-11-08 06:00,8,3.534,3.543,3.526,3.529,278
20190101|2018-11-08 06:30,8,3.527,3.539,3.522,3.539,286
20190101|2018-11-08 07:00,8,3.54,3.542,3.533,3.541,491
20190101|2018-11-08 07:30,8,3.538,3.566,3.535,3.561,1420
20190101|2018-11-08 08:00,8,3.561,3.571,3.555,3.558,2284
20190101|2018-11-08 08:30,8,3.558,3.578,3.555,3.565,2028
20190101|2018-11-08 09:00,8,3.564,3.575,3.558,3.559,1636
20190101|2018-11-08 09:30,8,3.558,3.558,3.522,3.537,3478
20190101|2018-11-08 10:00,8,3.538,3.545,3.53,3.534,1811
20190101|2018-11-08 10:30,8,3.533,3.55,3.531,3.545,1587
20190101|2018-11-08 11:00,8,3.545,3.558,3.538,3.553,1858
20190101|2018-11-08 11:30,8,3.554,3.566,3.55,3.559,1486
20190101|2018-11-08 12:00,8,3.559,3.559,3.548,3.55,1826
20190101|2018-11-08 12:30,8,3.55,3.582,3.544,3.571,1786
20190101|2018-11-08 13:00,8,3.569,3.577,3.547,3.549,3081
20190101|2018-11-08 13:30,8,3.549,3.567,3.547,3.564,2052
20190101|2018-11-08 14:00,8,3.565,3.568,3.562,3.564,193
20190101|2018-11-08 14:30,8,3.564,3.572,3.564,3.571,158
20190101|2018-11-08 15:00,8,3.571,3.572,3.569,3.57,65
20190101|2018-11-08 15:30,8,3.571,3.574,3.569,3.569,75
20190101|2018-11-08 17:00,9,3.562,3.566,3.561,3.565,48
20190101|2018-11-08 17:30,9,3.564,3.567,3.564,3.567,5
20190101|2018-11-08 18:00,9,3.566,3.566,3.562,3.562,14
20190101|2018-11-08 18:30,9,3.563,3.57,3.563,3.57,22
20190101|2018-11-08 19:00,9,3.57,3.574,3.569,3.569,46
20190101|2018-11-08 19:30,9,3.568,3.57,3.567,3.569,13
20190101|2018-11-08 20:00,9,3.569,3.569,3.566,3.566,14
20190101|2018-11-08 20:30,9,3.564,3.565,3.562,3.563,8
20190101|2018-11-08 21:00,9,3.562,3.568,3.562,3.565,29
20190101|2018-11-08 21:30,9,3.568,3.568,3.567,3.567,7
20190101|2018-11-08 22:00,9,3.569,3.569,3.567,3.567,20
20190101|2018-11-08 22:30,9,3.568,3.568,3.565,3.565,32
20190101|2018-11-08 23:00,9,3.566,3.57,3.566,3.57,18
20190101|2018-11-08 23:30,9,3.57,3.609,3.57,3.591,649
20190101|2018-11-09 00:00,9,3.59,3.591,3.584,3.588,66
20190101|2018-11-09 00:30,9,3.588,3.591,3.586,3.589,18
20190101|2018-11-09 01:00,9,3.59,3.604,3.59,3.598,104
20190101|2018-11-09 01:30,9,3.597,3.6,3.59,3.595,40
20190101|2018-11-09 02:00,9,3.597,3.605,3.593,3.597,105
20190101|2018-11-09 02:30,9,3.596,3.603,3.591,3.603,46
20190101|2018-11-09 03:00,9,3.601,3.604,3.597,3.604,74
20190101|2018-11-09 03:30,9,3.603,3.603,3.594,3.594,61
20190101|2018-11-09 04:00,9,3.596,3.596,3.591,3.591,96
20190101|2018-11-09 04:30,9,3.592,3.595,3.583,3.593,115
20190101|2018-11-09 05:00,9,3.592,3.605,3.592,3.602,109
20190101|2018-11-09 05:30,9,3.602,3.608,3.602,3.608,84
20190101|2018-11-09 06:00,9,3.608,3.628,3.607,3.621,691
20190101|2018-11-09 06:30,9,3.622,3.653,3.622,3.646,1498
20190101|2018-11-09 07:00,9,3.646,3.677,3.642,3.677,2309
20190101|2018-11-09 07:30,9,3.677,3.678,3.66,3.667,3118
20190101|2018-11-09 08:00,9,3.667,3.681,3.655,3.677,3740
20190101|2018-11-09 08:30,9,3.677,3.709,3.676,3.708,4398
20190101|2018-11-09 09:00,9,3.708,3.746,3.708,3.745,4504
20190101|2018-11-09 09:30,9,3.746,3.815,3.739,3.811,5770
20190101|2018-11-09 10:00,9,3.811,3.827,3.761,3.781,6858
20190101|2018-11-09 10:30,9,3.78,3.793,3.76,3.774,3511
20190101|2018-11-09 11:00,9,3.773,3.787,3.747,3.758,4222
20190101|2018-11-09 11:30,9,3.757,3.787,3.744,3.744,2587
20190101|2018-11-09 12:00,9,3.744,3.77,3.743,3.752,1968
20190101|2018-11-09 12:30,9,3.753,3.753,3.702,3.71,3564
20190101|2018-11-09 13:00,9,3.709,3.735,3.706,3.717,9115
20190101|2018-11-09 13:30,9,3.715,3.729,3.709,3.727,2110
20190101|2018-11-09 14:00,9,3.727,3.734,3.727,3.729,584
20190101|2018-11-09 14:30,9,3.73,3.732,3.722,3.723,492
20190101|2018-11-09 15:00,9,3.723,3.726,3.716,3.726,156
20190101|2018-11-09 15:30,9,3.727,3.734,3.722,3.726,111
20190101|2018-11-11 17:00,12,3.747,3.764,3.747,3.763,202
20190101|2018-11-11 17:30,12,3.763,3.786,3.762,3.785,280
20190101|2018-11-11 18:00,12,3.785,3.786,3.768,3.774,248
20190101|2018-11-11 18:30,12,3.773,3.775,3.765,3.768,75
20190101|2018-11-11 19:00,12,3.766,3.767,3.764,3.767,17
20190101|2018-11-11 19:30,12,3.765,3.774,3.765,3.774,104
20190101|2018-11-11 20:00,12,3.772,3.772,3.768,3.768,69
20190101|2018-11-11 20:30,12,3.768,3.77,3.764,3.765,51
20190101|2018-11-11 21:00,12,3.765,3.791,3.765,3.791,203
20190101|2018-11-11 21:30,12,3.791,3.794,3.789,3.79,159
20190101|2018-11-11 22:00,12,3.79,3.797,3.787,3.788,100
20190101|2018-11-11 22:30,12,3.788,3.798,3.787,3.797,71
20190101|2018-11-11 23:00,12,3.796,3.798,3.792,3.797,27
20190101|2018-11-11 23:30,12,3.797,3.797,3.786,3.786,49
20190101|2018-11-12 00:00,12,3.786,3.786,3.775,3.78,118
20190101|2018-11-12 00:30,12,3.778,3.778,3.773,3.776,32
20190101|2018-11-12 01:00,12,3.774,3.795,3.767,3.793,174
20190101|2018-11-12 01:30,12,3.793,3.805,3.772,3.801,229
20190101|2018-11-12 02:00,12,3.803,3.807,3.796,3.803,149
20190101|2018-11-12 02:30,12,3.804,3.808,3.797,3.802,227
20190101|2018-11-12 03:00,12,3.8,3.8,3.786,3.79,157
20190101|2018-11-12 03:30,12,3.79,3.791,3.786,3.788,80
20190101|2018-11-12 04:00,12,3.788,3.792,3.785,3.792,72
20190101|2018-11-12 04:30,12,3.792,3.811,3.79,3.796,361
20190101|2018-11-12 05:00,12,3.797,3.813,3.797,3.809,246
20190101|2018-11-12 05:30,12,3.807,3.852,3.807,3.85,822
20190101|2018-11-12 06:00,12,3.85,3.868,3.838,3.864,662
20190101|2018-11-12 06:30,12,3.865,3.904,3.865,3.89,1587
20190101|2018-11-12 07:00,12,3.89,3.893,3.858,3.861,2761
20190101|2018-11-12 07:30,12,3.86,3.866,3.823,3.835,2483
20190101|2018-11-12 08:00,12,3.836,3.836,3.768,3.794,6332
20190101|2018-11-12 08:30,12,3.793,3.804,3.771,3.792,4143
20190101|2018-11-12 09:00,12,3.792,3.798,3.786,3.789,2036
20190101|2018-11-12 09:30,12,3.788,3.823,3.786,3.799,3466
20190101|2018-11-12 10:00,12,3.798,3.829,3.798,3.811,3190
20190101|2018-11-12 10:30,12,3.811,3.812,3.786,3.799,2063
20190101|2018-11-12 11:00,12,3.801,3.802,3.752,3.783,3039
20190101|2018-11-12 11:30,12,3.783,3.795,3.778,3.788,1570
20190101|2018-11-12 12:00,12,3.789,3.801,3.786,3.789,1475
20190101|2018-11-12 12:30,12,3.789,3.819,3.773,3.779,2938
20190101|2018-11-12 13:00,12,3.779,3.805,3.766,3.801,6585
20190101|2018-11-12 13:30,12,3.8,3.833,3.799,3.829,2104
20190101|2018-11-12 14:00,12,3.83,3.879,3.83,3.852,1782
20190101|2018-11-12 14:30,12,3.853,3.893,3.852,3.892,1316
20190101|2018-11-12 15:00,12,3.893,3.963,3.893,3.938,1564
20190101|2018-11-12 15:30,12,3.938,3.964,3.933,3.95,596
20190101|2018-11-12 17:00,13,3.954,3.954,3.924,3.927,105
20190101|2018-11-12 17:30,13,3.925,3.934,3.925,3.929,37
20190101|2018-11-12 18:00,13,3.93,3.93,3.923,3.926,64
20190101|2018-11-12 18:30,13,3.921,3.923,3.916,3.916,33
20190101|2018-11-12 19:00,13,3.919,3.93,3.919,3.923,86
20190101|2018-11-12 19:30,13,3.923,3.952,3.92,3.944,78
20190101|2018-11-12 20:00,13,3.942,3.942,3.935,3.935,47
20190101|2018-11-12 20:30,13,3.933,3.943,3.933,3.938,71
20190101|2018-11-12 21:00,13,3.942,3.958,3.94,3.943,42
20190101|2018-11-12 21:30,13,3.944,3.944,3.933,3.936,18
20190101|2018-11-12 22:00,13,3.935,3.939,3.935,3.938,30
20190101|2018-11-12 22:30,13,3.939,3.939,3.93,3.936,31
20190101|2018-11-12 23:00,13,3.934,3.95,3.932,3.949,55
20190101|2018-11-12 23:30,13,3.948,3.951,3.944,3.949,22
20190101|2018-11-13 00:00,13,3.947,3.951,3.946,3.951,57
20190101|2018-11-13 00:30,13,3.951,3.97,3.951,3.961,145
20190101|2018-11-13 01:00,13,3.961,3.968,3.93,3.944,120
20190101|2018-11-13 01:30,13,3.946,3.98,3.942,3.97,123
20190101|2018-11-13 02:00,13,3.97,3.971,3.945,3.956,227
20190101|2018-11-13 02:30,13,3.954,3.973,3.953,3.969,297
20190101|2018-11-13 03:00,13,3.97,3.974,3.961,3.968,126
20190101|2018-11-13 03:30,13,3.967,3.983,3.961,3.981,212
20190101|2018-11-13 04:00,13,3.982,4.003,3.976,4.001,518
20190101|2018-11-13 04:30,13,3.999,4.001,3.987,3.992,224
20190101|2018-11-13 05:00,13,3.993,4.011,3.993,4.009,336
20190101|2018-11-13 05:30,13,4.01,4.027,4.008,4.02,607
20190101|2018-11-13 06:00,13,4.019,4.051,3.991,4.05,1498
20190101|2018-11-13 06:30,13,4.05,4.078,4.036,4.042,2132
20190101|2018-11-13 07:00,13,4.041,4.064,4.028,4.047,2737
20190101|2018-11-13 07:30,13,4.045,4.054,3.948,3.982,5424
20190101|2018-11-13 08:00,13,3.98,3.991,3.943,3.96,5441
20190101|2018-11-13 08:30,13,3.961,4.079,3.959,4.07,8227
20190101|2018-11-13 09:00,13,4.069,4.076,4.028,4.053,5317
20190101|2018-11-13 09:30,13,4.052,4.061,4.024,4.036,5294
20190101|2018-11-13 10:00,13,4.036,4.039,3.996,4.009,6401
20190101|2018-11-13 10:30,13,4.011,4.062,4.008,4.056,4701
20190101|2018-11-13 11:00,13,4.057,4.061,4.034,4.043,2517
20190101|2018-11-13 11:30,13,4.043,4.043,4.017,4.023,2319
20190101|2018-11-13 12:00,13,4.022,4.085,4.021,4.082,3194
20190101|2018-11-13 12:30,13,4.084,4.155,4.036,4.059,3385
20190101|2018-11-13 13:00,13,4.06,4.155,4.06,4.144,12461
20190101|2018-11-13 13:30,13,4.144,4.144,4.093,4.134,5095
20190101|2018-11-13 14:00,13,4.134,4.137,4.115,4.121,1637
20190101|2018-11-13 14:30,13,4.119,4.124,4.099,4.104,1334
20190101|2018-11-13 15:00,13,4.105,4.116,4.105,4.109,415
20190101|2018-11-13 15:30,13,4.11,4.111,4.107,4.11,150
20190101|2018-11-13 17:00,14,4.111,4.114,4.098,4.099,191
20190101|2018-11-13 17:30,14,4.099,4.103,4.099,4.099,95
20190101|2018-11-13 18:00,14,4.099,4.11,4.099,4.108,95
20190101|2018-11-13 18:30,14,4.108,4.119,4.108,4.113,89
20190101|2018-11-13 19:00,14,4.113,4.115,4.104,4.108,65
20190101|2018-11-13 19:30,14,4.107,4.107,4.099,4.099,79
20190101|2018-11-13 20:00,14,4.099,4.101,4.098,4.098,64
20190101|2018-11-13 20:30,14,4.099,4.1,4.097,4.098,39
20190101|2018-11-13 21:00,14,4.099,4.108,4.095,4.095,52
20190101|2018-11-13 21:30,14,4.095,4.097,4.093,4.097,57
20190101|2018-11-13 22:00,14,4.097,4.097,4.088,4.091,71
20190101|2018-11-13 22:30,14,4.097,4.099,4.096,4.098,22
20190101|2018-11-13 23:00,14,4.097,4.105,4.094,4.097,69
20190101|2018-11-13 23:30,14,4.099,4.104,4.095,4.095,42
20190101|2018-11-14 00:00,14,4.097,4.101,4.097,4.099,18
20190101|2018-11-14 00:30,14,4.101,4.113,4.101,4.103,47
20190101|2018-11-14 01:00,14,4.104,4.122,4.1,4.122,183
20190101|2018-11-14 01:30,14,4.122,4.164,4.1,4.153,539
20190101|2018-11-14 02:00,14,4.152,4.152,4.143,4.143,10
20190101|2018-11-14 08:00,14,4.424,4.46,4.418,4.456,1981
20190101|2018-11-14 08:30,14,4.456,4.515,4.415,4.499,10205
20190101|2018-11-14 09:00,14,4.501,4.604,4.5,4.587,8752
20190101|2018-11-14 09:30,14,4.587,4.648,4.566,4.618,8789
20190101|2018-11-14 10:00,14,4.619,4.622,4.509,4.584,8404
20190101|2018-11-14 10:30,14,4.585,4.597,4.536,4.578,8556
20190101|2018-11-14 11:00,14,4.578,4.702,4.572,4.7,11118
20190101|2018-11-14 11:30,14,4.7,4.889,4.7,4.887,14803
20190101|2018-11-14 12:00,14,4.887,4.964,4.802,4.857,13313
20190101|2018-11-14 12:30,14,4.86,4.897,4.791,4.852,10500
20190101|2018-11-14 13:00,14,4.853,4.914,4.798,4.864,29807
20190101|2018-11-14 13:30,14,4.863,4.899,4.811,4.886,7159
20190101|2018-11-14 14:00,14,4.887,4.923,4.85,4.921,2881
20190101|2018-11-14 14:30,14,4.923,4.926,4.881,4.895,2269
20190101|2018-11-14 15:00,14,4.895,4.899,4.793,4.795,776
20190101|2018-11-14 15:30,14,4.793,4.797,4.716,4.747,1451
20190101|2018-11-14 17:00,15,4.736,4.784,4.702,4.784,278
20190101|2018-11-14 17:30,15,4.764,4.838,4.733,4.737,261
20190101|2018-11-14 18:00,15,4.74,4.74,4.694,4.721,155
20190101|2018-11-14 18:30,15,4.724,4.786,4.707,4.75,197
20190101|2018-11-14 19:00,15,4.745,4.754,4.713,4.74,176
20190101|2018-11-14 19:30,15,4.74,4.764,4.736,4.753,76
20190101|2018-11-14 20:00,15,4.751,4.756,4.719,4.743,123
20190101|2018-11-14 20:30,15,4.742,4.778,4.741,4.761,172
20190101|2018-11-14 21:00,15,4.76,4.775,4.746,4.766,25
20190101|2018-11-14 21:30,15,4.76,4.76,4.746,4.753,69
20190101|2018-11-14 22:00,15,4.754,4.759,4.742,4.752,43
20190101|2018-11-14 22:30,15,4.755,4.759,4.746,4.759,36
20190101|2018-11-14 23:00,15,4.759,4.767,4.743,4.743,50
20190101|2018-11-14 23:30,15,4.744,4.746,4.723,4.742,139
20190101|2018-11-15 00:00,15,4.742,4.804,4.739,4.761,270
20190101|2018-11-15 00:30,15,4.757,4.813,4.755,4.794,192
20190101|2018-11-15 01:00,15,4.78,4.787,4.723,4.736,300
20190101|2018-11-15 01:30,15,4.74,4.743,4.655,4.68,476
20190101|2018-11-15 02:00,15,4.68,4.725,4.66,4.662,548
20190101|2018-11-15 02:30,15,4.662,4.688,4.608,4.616,687
20190101|2018-11-15 03:00,15,4.61,4.7,4.6,4.658,755
20190101|2018-11-15 03:30,15,4.659,4.708,4.613,4.65,524
20190101|2018-11-15 04:00,15,4.648,4.68,4.615,4.67,397
20190101|2018-11-15 04:30,15,4.664,4.666,4.616,4.625,196
20190101|2018-11-15 05:00,15,4.625,4.639,4.61,4.625,247
20190101|2018-11-15 05:30,15,4.626,4.67,4.621,4.653,555
20190101|2018-11-15 06:00,15,4.65,4.67,4.581,4.583,778
20190101|2018-11-15 06:30,15,4.579,4.584,4.494,4.548,1718
20190101|2018-11-15 07:00,15,4.548,4.679,4.543,4.594,3590
20190101|2018-11-15 07:30,15,4.595,4.618,4.55,4.582,4419
20190101|2018-11-15 08:00,15,4.58,4.617,4.398,4.398,7601
20190101|2018-11-15 08:30,15,4.398,4.424,4.269,4.358,11656
20190101|2018-11-15 09:00,15,4.362,4.377,4.262,4.299,7334
20190101|2018-11-15 09:30,15,4.296,4.343,4.127,4.145,9064
20190101|2018-11-15 10:00,15,4.147,4.204,4.098,4.156,6929
20190101|2018-11-15 10:30,15,4.155,4.161,4.006,4.015,7725
20190101|2018-11-15 11:00,15,4.015,4.055,3.94,4.049,7521
20190101|2018-11-15 11:30,15,4.051,4.114,4.039,4.107,4712
20190101|2018-11-15 12:00,15,4.107,4.166,4.057,4.071,5671
20190101|2018-11-15 12:30,15,4.072,4.213,4.044,4.192,6188
20190101|2018-11-15 13:00,15,4.189,4.225,4.025,4.052,23671
20190101|2018-11-15 13:30,15,4.052,4.123,4.022,4.033,7083
20190101|2018-11-15 14:00,15,4.032,4.032,3.975,4.024,2044
20190101|2018-11-15 14:30,15,4.022,4.03,3.928,3.929,2291
20190101|2018-11-15 15:00,15,3.926,3.936,3.898,3.924,688
20190101|2018-11-15 15:30,15,3.921,3.921,3.908,3.908,183
20190101|2018-11-15 17:00,16,3.917,3.95,3.917,3.937,369
20190101|2018-11-15 17:30,16,3.937,3.95,3.937,3.941,239
20190101|2018-11-15 18:00,16,3.941,3.945,3.938,3.941,226
20190101|2018-11-15 18:30,16,3.943,3.98,3.943,3.979,79
20190101|2018-11-15 19:00,16,3.978,3.99,3.972,3.978,74
20190101|2018-11-15 19:30,16,3.978,4.011,3.978,4.011,140
20190101|2018-11-15 20:00,16,4.009,4.102,4.009,4.079,462
20190101|2018-11-15 20:30,16,4.085,4.099,4.054,4.073,248
20190101|2018-11-15 21:00,16,4.073,4.105,4.062,4.105,93
20190101|2018-11-15 21:30,16,4.104,4.21,4.084,4.158,365
20190101|2018-11-15 22:00,16,4.149,4.17,4.119,4.134,116
20190101|2018-11-15 22:30,16,4.129,4.153,4.123,4.143,60
20190101|2018-11-15 23:00,16,4.132,4.153,4.125,4.145,50
20190101|2018-11-15 23:30,16,4.142,4.142,4.068,4.077,179
20190101|2018-11-16 00:00,16,4.074,4.091,4.072,4.079,101
20190101|2018-11-16 00:30,16,4.076,4.091,4.024,4.033,278
20190101|2018-11-16 01:00,16,4.035,4.045,4.002,4.031,263
20190101|2018-11-16 01:30,16,4.028,4.104,4.003,4.057,565
20190101|2018-11-16 02:00,16,4.058,4.08,4.008,4.034,425
20190101|2018-11-16 02:30,16,4.033,4.048,4.024,4.043,183
20190101|2018-11-16 03:00,16,4.04,4.046,4.02,4.028,301
20190101|2018-11-16 03:30,16,4.028,4.032,4.02,4.024,139
20190101|2018-11-16 04:00,16,4.024,4.036,4.024,4.034,327
20190101|2018-11-16 04:30,16,4.032,4.032,3.956,3.958,855
20190101|2018-11-16 05:00,16,3.958,3.983,3.928,3.944,880
20190101|2018-11-16 05:30,16,3.946,3.972,3.942,3.962,603
20190101|2018-11-16 06:00,16,3.962,3.973,3.933,3.941,1072
20190101|2018-11-16 06:30,16,3.941,4.07,3.941,4.054,1407
20190101|2018-11-16 07:00,16,4.054,4.195,4.047,4.169,4205
20190101|2018-11-16 07:30,16,4.17,4.189,4.074,4.142,3232
20190101|2018-11-16 08:00,16,4.147,4.183,4.111,4.148,4221
20190101|2018-11-16 08:30,16,4.147,4.241,4.147,4.224,7586
20190101|2018-11-16 09:00,16,4.225,4.347,4.222,4.253,8413
20190101|2018-11-16 09:30,16,4.251,4.311,4.211,4.22,4296
20190101|2018-11-16 10:00,16,4.221,4.285,4.162,4.18,5413
20190101|2018-11-16 10:30,16,4.182,4.251,4.155,4.22,5617
20190101|2018-11-16 11:00,16,4.217,4.252,4.185,4.194,3410
20190101|2018-11-16 11:30,16,4.193,4.234,4.158,4.182,2327
20190101|2018-11-16 12:00,16,4.184,4.194,4.112,4.145,2466
20190101|2018-11-16 12:30,16,4.144,4.201,4.122,4.178,2303
20190101|2018-11-16 13:00,16,4.177,4.3,4.169,4.29,14110
20190101|2018-11-16 13:30,16,4.291,4.335,4.28,4.322,4067
20190101|2018-11-16 14:00,16,4.323,4.4,4.315,4.347,2351
20190101|2018-11-16 14:30,16,4.348,4.388,4.328,4.381,1304
20190101|2018-11-16 15:00,16,4.381,4.399,4.353,4.374,550
20190101|2018-11-16 15:30,16,4.376,4.412,4.366,4.412,202
20190101|2018-11-18 17:00,19,4.592,4.75,4.592,4.656,1880
20190101|2018-11-18 17:30,19,4.659,4.67,4.578,4.6,438
20190101|2018-11-18 18:00,19,4.6,4.64,4.58,4.629,243
20190101|2018-11-18 18:30,19,4.628,4.64,4.608,4.625,254
20190101|2018-11-18 19:00,19,4.627,4.633,4.606,4.617,171
20190101|2018-11-18 19:30,19,4.617,4.618,4.609,4.611,102
20190101|2018-11-18 20:00,19,4.613,4.636,4.611,4.628,171
20190101|2018-11-18 20:30,19,4.629,4.68,4.625,4.679,294
20190101|2018-11-18 21:00,19,4.675,4.676,4.647,4.658,185
20190101|2018-11-18 21:30,19,4.66,4.667,4.65,4.662,94
20190101|2018-11-18 22:00,19,4.661,4.665,4.654,4.657,38
20190101|2018-11-18 22:30,19,4.655,4.672,4.653,4.663,76
20190101|2018-11-18 23:00,19,4.665,4.669,4.65,4.659,192
20190101|2018-11-18 23:30,19,4.657,4.666,4.654,4.655,75
20190101|2018-11-19 00:00,19,4.658,4.658,4.651,4.655,44
20190101|2018-11-19 00:30,19,4.656,4.664,4.643,4.655,123
20190101|2018-11-19 01:00,19,4.657,4.667,4.65,4.659,98
20190101|2018-11-19 01:30,19,4.657,4.708,4.602,4.605,521
20190101|2018-11-19 02:00,19,4.603,4.608,4.538,4.57,590
20190101|2018-11-19 02:30,19,4.566,4.59,4.54,4.567,298
20190101|2018-11-19 03:00,19,4.567,4.594,4.563,4.574,185
20190101|2018-11-19 03:30,19,4.578,4.578,4.55,4.56,176
20190101|2018-11-19 04:00,19,4.558,4.572,4.538,4.568,284
20190101|2018-11-19 04:30,19,4.568,4.645,4.55,4.587,681
20190101|2018-11-19 05:00,19,4.588,4.59,4.55,4.56,226
20190101|2018-11-19 05:30,19,4.56,4.565,4.504,4.527,694
20190101|2018-11-19 06:00,19,4.527,4.541,4.472,4.495,970
20190101|2018-11-19 06:30,19,4.499,4.545,4.489,4.542,906
20190101|2018-11-19 07:00,19,4.54,4.543,4.47,4.491,2210
20190101|2018-11-19 07:30,19,4.49,4.614,4.487,4.542,4505
20190101|2018-11-19 08:00,19,4.542,4.553,4.497,4.546,4362
20190101|2018-11-19 08:30,19,4.546,4.559,4.467,4.497,6180
20190101|2018-11-19 09:00,19,4.499,4.537,4.457,4.497,5111
20190101|2018-11-19 09:30,19,4.498,4.548,4.483,4.539,3499
20190101|2018-11-19 10:00,19,4.54,4.649,4.538,4.645,5215
20190101|2018-11-19 10:30,19,4.645,4.706,4.6,4.704,5350
20190101|2018-11-19 11:00,19,4.704,4.776,4.697,4.768,6557
20190101|2018-11-19 11:30,19,4.768,4.791,4.739,4.773,3522
20190101|2018-11-19 12:00,19,4.773,4.803,4.727,4.772,4472
20190101|2018-11-19 12:30,19,4.772,4.782,4.713,4.76,4056
20190101|2018-11-19 13:00,19,4.761,4.797,4.691,4.712,17119
20190101|2018-11-19 13:30,19,4.712,4.713,4.609,4.66,4313
20190101|2018-11-19 14:00,19,4.658,4.659,4.583,4.611,1203
20190101|2018-11-19 14:30,19,4.61,4.61,4.589,4.595,552
20190101|2018-11-19 15:00,19,4.596,4.613,4.584,4.596,804
20190101|2018-11-19 15:30,19,4.595,4.603,4.575,4.598,355
20190101|2018-11-19 17:00,20,4.591,4.601,4.58,4.6,83
20190101|2018-11-19 17:30,20,4.593,4.593,4.55,4.55,150
20190101|2018-11-19 18:00,20,4.549,4.571,4.528,4.556,132
20190101|2018-11-19 18:30,20,4.556,4.571,4.556,4.56,52
20190101|2018-11-19 19:00,20,4.563,4.563,4.541,4.548,66
20190101|2018-11-19 19:30,20,4.547,4.553,4.527,4.53,125
20190101|2018-11-19 20:00,20,4.531,4.573,4.529,4.545,91
20190101|2018-11-19 20:30,20,4.55,4.551,4.54,4.547,41
20190101|2018-11-19 21:00,20,4.549,4.549,4.538,4.548,31
20190101|2018-11-19 21:30,20,4.545,4.547,4.541,4.544,47
20190101|2018-11-19 22:00,20,4.543,4.545,4.529,4.539,93
20190101|2018-11-19 22:30,20,4.538,4.54,4.488,4.502,153
20190101|2018-11-19 23:00,20,4.501,4.501,4.41,4.416,446
20190101|2018-11-19 23:30,20,4.415,4.428,4.4,4.425,280
20190101|2018-11-20 00:00,20,4.425,4.436,4.381,4.405,270
20190101|2018-11-20 00:30,20,4.402,4.49,4.4,4.469,207
20190101|2018-11-20 01:00,20,4.459,4.467,4.394,4.426,245
20190101|2018-11-20 01:30,20,4.426,4.484,4.42,4.479,307
20190101|2018-11-20 02:00,20,4.478,4.562,4.471,4.547,907
20190101|2018-11-20 02:30,20,4.548,4.568,4.521,4.533,407
20190101|2018-11-20 03:00,20,4.53,4.567,4.486,4.506,352
20190101|2018-11-20 03:30,20,4.505,4.53,4.494,4.524,200
20190101|2018-11-20 04:00,20,4.525,4.525,4.482,4.496,213
20190101|2018-11-20 04:30,20,4.493,4.522,4.492,4.504,214
20190101|2018-11-20 05:00,20,4.498,4.498,4.402,4.426,770
20190101|2018-11-20 05:30,20,4.429,4.499,4.429,4.485,480
20190101|2018-11-20 06:00,20,4.485,4.545,4.484,4.513,815
20190101|2018-11-20 06:30,20,4.514,4.623,4.51,4.581,1345
20190101|2018-11-20 07:00,20,4.581,4.674,4.553,4.652,3083
20190101|2018-11-20 07:30,20,4.651,4.663,4.589,4.597,2843
20190101|2018-11-20 08:00,20,4.597,4.623,4.445,4.508,6906
20190101|2018-11-20 08:30,20,4.509,4.547,4.452,4.487,5865
20190101|2018-11-20 09:00,20,4.486,4.542,4.463,4.536,3536
20190101|2018-11-20 09:30,20,4.534,4.589,4.511,4.553,3535
20190101|2018-11-20 10:00,20,4.555,4.558,4.463,4.477,3633
20190101|2018-11-20 10:30,20,4.476,4.512,4.41,4.415,4296
20190101|2018-11-20 11:00,20,4.415,4.463,4.387,4.444,4913
20190101|2018-11-20 11:30,20,4.444,4.453,4.382,4.423,3258
20190101|2018-11-20 12:00,20,4.424,4.43,4.269,4.332,5855
20190101|2018-11-20 12:30,20,4.332,4.338,4.264,4.266,4352
20190101|2018-11-20 13:00,20,4.27,4.548,4.266,4.523,16663
20190101|2018-11-20 13:30,20,4.525,4.594,4.507,4.586,5853
20190101|2018-11-20 14:00,20,4.587,4.59,4.538,4.555,1044
20190101|2018-11-20 14:30,20,4.554,4.562,4.522,4.535,886
20190101|2018-11-20 15:00,20,4.536,4.554,4.477,4.51,865
20190101|2018-11-20 15:30,20,4.51,4.524,4.505,4.513,226
20190101|2018-11-20 17:00,21,4.53,4.57,4.525,4.555,111
20190101|2018-11-20 17:30,21,4.56,4.619,4.56,4.596,159
20190101|2018-11-20 18:00,21,4.589,4.589,4.563,4.568,44
20190101|2018-11-20 18:30,21,4.566,4.568,4.551,4.558,52
20190101|2018-11-20 19:00,21,4.549,4.562,4.54,4.562,127
20190101|2018-11-20 19:30,21,4.558,4.587,4.558,4.575,241
20190101|2018-11-20 20:00,21,4.575,4.59,4.572,4.572,126
20190101|2018-11-20 20:30,21,4.575,4.605,4.572,4.6,139
20190101|2018-11-20 21:00,21,4.597,4.624,4.58,4.591,151
20190101|2018-11-20 21:30,21,4.588,4.588,4.566,4.58,139
20190101|2018-11-20 22:00,21,4.578,4.583,4.563,4.565,97
20190101|2018-11-20 22:30,21,4.562,4.573,4.555,4.56,119
20190101|2018-11-20 23:00,21,4.564,4.583,4.555,4.559,172
20190101|2018-11-20 23:30,21,4.56,4.562,4.531,4.536,242
20190101|2018-11-21 00:00,21,4.538,4.578,4.537,4.57,97
20190101|2018-11-21 00:30,21,4.57,4.638,4.564,4.616,472
20190101|2018-11-21 01:00,21,4.618,4.875,4.615,4.798,2449
20190101|2018-11-21 01:30,21,4.798,4.857,4.739,4.78,861
20190101|2018-11-21 02:00,21,4.773,4.815,4.711,4.746,552
20190101|2018-11-21 02:30,21,4.746,4.796,4.74,4.764,432
20190101|2018-11-21 03:00,21,4.761,4.788,4.743,4.778,310
20190101|2018-11-21 03:30,21,4.775,4.778,4.734,4.756,270
20190101|2018-11-21 04:00,21,4.765,4.779,4.744,4.748,279
20190101|2018-11-21 04:30,21,4.749,4.772,4.723,4.728,292
20190101|2018-11-21 05:00,21,4.73,4.733,4.64,4.685,660
20190101|2018-11-21 05:30,21,4.683,4.728,4.646,4.721,675
20190101|2018-11-21 06:00,21,4.727,4.745,4.651,4.684,733
20190101|2018-11-21 06:30,21,4.685,4.685,4.57,4.575,1279
20190101|2018-11-21 07:00,21,4.575,4.687,4.572,4.655,2096
20190101|2018-11-21 07:30,21,4.654,4.699,4.638,4.694,2158
20190101|2018-11-21 08:00,21,4.694,4.702,4.58,4.598,7164
20190101|2018-11-21 08:30,21,4.598,4.651,4.598,4.622,5264
20190101|2018-11-21 09:00,21,4.623,4.647,4.602,4.629,3585
20190101|2018-11-21 09:30,21,4.626,4.63,4.584,4.597,4901
20190101|2018-11-21 10:00,21,4.597,4.629,4.585,4.589,4684
20190101|2018-11-21 10:30,21,4.588,4.599,4.522,4.576,5185
20190101|2018-11-21 11:00,21,4.578,4.756,4.578,4.687,9292
20190101|2018-11-21 11:30,21,4.691,4.692,4.611,4.649,5022
20190101|2018-11-21 12:00,21,4.647,4.649,4.535,4.538,4156
20190101|2018-11-21 12:30,21,4.538,4.542,4.438,4.533,7521
20190101|2018-11-21 13:00,21,4.534,4.579,4.454,4.492,10143
20190101|2018-11-21 13:30,21,4.491,4.513,4.455,4.485,3070
20190101|2018-11-21 14:00,21,4.485,4.49,4.445,4.457,992
20190101|2018-11-21 14:30,21,4.455,4.492,4.451,4.487,1328
20190101|2018-11-21 15:00,21,4.484,4.489,4.454,4.475,546
20190101|2018-11-21 15:30,21,4.475,4.488,4.46,4.476,330
20190101|2018-11-21 17:00,23,4.502,4.504,4.48,4.497,79
20190101|2018-11-21 17:30,23,4.497,4.542,4.497,4.514,54
20190101|2018-11-21 18:00,23,4.512,4.514,4.492,4.501,54
20190101|2018-11-21 18:30,23,4.508,4.56,4.508,4.546,63
20190101|2018-11-21 19:00,23,4.545,4.548,4.527,4.54,87
20190101|2018-11-21 19:30,23,4.535,4.545,4.528,4.542,51
20190101|2018-11-21 20:00,23,4.538,4.549,4.53,4.53,59
20190101|2018-11-21 20:30,23,4.53,4.539,4.485,4.502,177
20190101|2018-11-21 21:00,23,4.496,4.519,4.492,4.504,60
20190101|2018-11-21 21:30,23,4.498,4.513,4.496,4.508,39
20190101|2018-11-21 22:00,23,4.5,4.538,4.5,4.531,38
20190101|2018-11-21 22:30,23,4.535,4.543,4.521,4.532,97
20190101|2018-11-21 23:00,23,4.533,4.559,4.532,4.549,83
20190101|2018-11-21 23:30,23,4.551,4.558,4.533,4.536,74
20190101|2018-11-22 00:00,23,4.54,4.551,4.531,4.54,71
20190101|2018-11-22 00:30,23,4.54,4.547,4.537,4.537,37
20190101|2018-11-22 01:00,23,4.537,4.547,4.502,4.511,218
20190101|2018-11-22 01:30,23,4.507,4.51,4.412,4.439,583
20190101|2018-11-22 02:00,23,4.443,4.45,4.343,4.355,984
20190101|2018-11-22 02:30,23,4.35,4.377,4.32,4.322,624
20190101|2018-11-22 03:00,23,4.321,4.329,4.165,4.213,1725
20190101|2018-11-22 03:30,23,4.21,4.254,4.192,4.219,498
20190101|2018-11-22 04:00,23,4.217,4.286,4.217,4.276,627
20190101|2018-11-22 04:30,23,4.275,4.295,4.249,4.261,405
20190101|2018-11-22 05:00,23,4.263,4.307,4.212,4.295,426
20190101|2018-11-22 05:30,23,4.295,4.295,4.256,4.27,199
20190101|2018-11-22 06:00,23,4.271,4.275,4.211,4.263,243
20190101|2018-11-22 06:30,23,4.259,4.259,4.226,4.24,202
20190101|2018-11-22 07:00,23,4.238,4.239,4.185,4.217,690
20190101|2018-11-22 07:30,23,4.215,4.281,4.197,4.252,754
20190101|2018-11-22 08:00,23,4.248,4.278,4.242,4.253,983
20190101|2018-11-22 08:30,23,4.252,4.267,4.185,4.186,2612
20190101|2018-11-22 09:00,23,4.188,4.22,4.151,4.206,2498
20190101|2018-11-22 09:30,23,4.207,4.239,4.204,4.229,1537
20190101|2018-11-22 10:00,23,4.228,4.28,4.221,4.232,1605
20190101|2018-11-22 10:30,23,4.234,4.261,4.231,4.233,721
20190101|2018-11-22 11:00,23,4.233,4.291,4.23,4.267,733
20190101|2018-11-22 11:30,23,4.268,4.311,4.241,4.269,675
20190101|2018-11-22 17:00,23,4.274,4.317,4.274,4.298,125
20190101|2018-11-22 17:30,23,4.3,4.313,4.296,4.299,30
20190101|2018-11-22 18:00,23,4.302,4.306,4.295,4.299,76
20190101|2018-11-22 18:30,23,4.301,4.303,4.266,4.276,113
20190101|2018-11-22 19:00,23,4.282,4.294,4.252,4.288,120
20190101|2018-11-22 19:30,23,4.291,4.292,4.276,4.281,62
20190101|2018-11-22 20:00,23,4.282,4.287,4.256,4.256,85
20190101|2018-11-22 20:30,23,4.264,4.282,4.255,4.27,50
20190101|2018-11-22 21:00,23,4.268,4.283,4.265,4.268,75
20190101|2018-11-22 21:30,23,4.268,4.272,4.255,4.264,82
20190101|2018-11-22 22:00,23,4.269,4.281,4.265,4.27,59
20190101|2018-11-22 22:30,23,4.269,4.281,4.268,4.276,76
20190101|2018-11-22 23:00,23,4.276,4.28,4.255,4.272,151
20190101|2018-11-22 23:30,23,4.274,4.327,4.271,4.321,201
20190101|2018-11-23 00:00,23,4.321,4.383,4.316,4.34,572
20190101|2018-11-23 00:30,23,4.335,4.354,4.265,4.282,463
20190101|2018-11-23 01:00,23,4.282,4.328,4.276,4.286,423
20190101|2018-11-23 01:30,23,4.288,4.294,4.258,4.264,305
20190101|2018-11-23 02:00,23,4.265,4.277,4.263,4.276,270
20190101|2018-11-23 02:30,23,4.276,4.276,4.259,4.263,168
20190101|2018-11-23 03:00,23,4.264,4.277,4.264,4.276,164
20190101|2018-11-23 03:30,23,4.273,4.294,4.27,4.285,191
20190101|2018-11-23 04:00,23,4.283,4.366,4.263,4.338,634
20190101|2018-11-23 04:30,23,4.341,4.368,4.281,4.308,588
20190101|2018-11-23 05:00,23,4.303,4.337,4.301,4.33,301
20190101|2018-11-23 05:30,23,4.332,4.38,4.272,4.291,970
20190101|2018-11-23 06:00,23,4.302,4.31,4.26,4.278,794
20190101|2018-11-23 06:30,23,4.278,4.307,4.264,4.306,632
20190101|2018-11-23 07:00,23,4.304,4.428,4.304,4.394,3290
20190101|2018-11-23 07:30,23,4.393,4.403,4.354,4.399,2708
20190101|2018-11-23 08:00,23,4.4,4.481,4.389,4.442,7237
20190101|2018-11-23 08:30,23,4.442,4.528,4.442,4.523,6786
20190101|2018-11-23 09:00,23,4.523,4.589,4.522,4.582,6652
20190101|2018-11-23 09:30,23,4.582,4.598,4.547,4.573,5226
20190101|2018-11-23 10:00,23,4.574,4.592,4.54,4.574,4284
20190101|2018-11-23 10:30,23,4.575,4.589,4.513,4.526,4916
20190101|2018-11-23 11:00,23,4.525,4.536,4.479,4.486,4263
20190101|2018-11-23 11:30,23,4.485,4.533,4.464,4.496,2961
20190101|2018-11-23 12:00,23,4.494,4.503,4.339,4.355,7629
20190101|2018-11-23 12:30,23,4.355,4.39,4.35,4.357,1398
20190101|2018-11-25 17:00,26,4.114,4.131,4.081,4.095,2624
20190101|2018-11-25 17:30,26,4.095,4.096,4.067,4.091,511
20190101|2018-11-25 18:00,26,4.09,4.113,4.09,4.108,602
20190101|2018-11-25 18:30,26,4.109,4.14,4.109,4.133,428
20190101|2018-11-25 19:00,26,4.135,4.152,4.121,4.145,828
20190101|2018-11-25 19:30,26,4.148,4.151,4.14,4.14,393
20190101|2018-11-25 20:00,26,4.139,4.147,4.134,4.147,380
20190101|2018-11-25 20:30,26,4.146,4.157,4.14,4.147,402
20190101|2018-11-25 21:00,26,4.149,4.15,4.134,4.142,160
20190101|2018-11-25 21:30,26,4.139,4.144,4.133,4.141,111
20190101|2018-11-25 22:00,26,4.143,4.143,4.135,4.143,133
20190101|2018-11-25 22:30,26,4.141,4.143,4.133,4.139,295
20190101|2018-11-25 23:00,26,4.136,4.136,4.103,4.129,621
20190101|2018-11-25 23:30,26,4.128,4.143,4.109,4.134,371
20190101|2018-11-26 00:00,26,4.137,4.173,4.136,4.158,634
20190101|2018-11-26 00:30,26,4.16,4.179,4.126,4.146,536
20190101|2018-11-26 01:00,26,4.146,4.152,4.103,4.145,668
20190101|2018-11-26 01:30,26,4.141,4.184,4.135,4.143,955
20190101|2018-11-26 02:00,26,4.144,4.171,4.137,4.157,494
20190101|2018-11-26 02:30,26,4.156,4.166,4.133,4.145,453
20190101|2018-11-26 03:00,26,4.145,4.15,4.136,4.143,268
20190101|2018-11-26 03:30,26,4.145,4.155,4.139,4.15,437
20190101|2018-11-26 04:00,26,4.15,4.15,4.109,4.115,733
20190101|2018-11-26 04:30,26,4.115,4.124,4.109,4.12,366
20190101|2018-11-26 05:00,26,4.121,4.123,4.07,4.079,1302
20190101|2018-11-26 05:30,26,4.078,4.091,4.038,4.055,1438
20190101|2018-11-26 06:00,26,4.058,4.098,4.043,4.086,1526
20190101|2018-11-26 06:30,26,4.085,4.124,4.071,4.075,1846
20190101|2018-11-26 07:00,26,4.075,4.159,4.058,4.155,5253
20190101|2018-11-26 07:30,26,4.156,4.166,4.077,4.098,6889
20190101|2018-11-26 08:00,26,4.096,4.174,4.086,4.151,9613
20190101|2018-11-26 08:30,26,4.152,4.232,4.142,4.219,12075
20190101|2018-11-26 09:00,26,4.218,4.239,4.181,4.192,6560
20190101|2018-11-26 09:30,26,4.192,4.232,4.147,4.153,9748
20190101|2018-11-26 10:00,26,4.154,4.186,4.134,4.166,7378
20190101|2018-11-26 10:30,26,4.165,4.193,4.142,4.188,7936
20190101|2018-11-26 11:00,26,4.187,4.249,4.184,4.205,9550
20190101|2018-11-26 11:30,26,4.206,4.326,4.184,4.302,9711
20190101|2018-11-26 12:00,26,4.302,4.326,4.247,4.249,6357
20190101|2018-11-26 12:30,26,4.249,4.295,4.249,4.271,5110
20190101|2018-11-26 13:00,26,4.271,4.307,4.247,4.3,9223
20190101|2018-11-26 13:30,26,4.3,4.322,4.286,4.293,4515
20190101|2018-11-26 14:00,26,4.293,4.304,4.274,4.288,1147
20190101|2018-11-26 14:30,26,4.286,4.292,4.266,4.27,780
20190101|2018-11-26 15:00,26,4.271,4.271,4.248,4.258,818
20190101|2018-11-26 15:30,26,4.259,4.277,4.256,4.275,499
20190101|2018-11-26 17:00,27,4.266,4.272,4.252,4.266,233
20190101|2018-11-26 17:30,27,4.265,4.268,4.261,4.262,140
20190101|2018-11-26 18:00,27,4.264,4.266,4.252,4.26,131
20190101|2018-11-26 18:30,27,4.258,4.258,4.25,4.253,171
20190101|2018-11-26 19:00,27,4.254,4.257,4.243,4.246,230
20190101|2018-11-26 19:30,27,4.248,4.248,4.243,4.246,68
20190101|2018-11-26 20:00,27,4.246,4.247,4.233,4.243,243
20190101|2018-11-26 20:30,27,4.244,4.246,4.238,4.241,161
20190101|2018-11-26 21:00,27,4.242,4.242,4.225,4.225,209
20190101|2018-11-26 21:30,27,4.223,4.238,4.223,4.228,421
20190101|2018-11-26 22:00,27,4.228,4.241,4.227,4.232,212
20190101|2018-11-26 22:30,27,4.235,4.237,4.207,4.216,262
20190101|2018-11-26 23:00,27,4.215,4.22,4.183,4.202,663
20190101|2018-11-26 23:30,27,4.201,4.209,4.186,4.196,511
20190101|2018-11-27 00:00,27,4.194,4.196,4.163,4.173,729
20190101|2018-11-27 00:30,27,4.17,4.175,4.151,4.165,655
20190101|2018-11-27 01:00,27,4.163,4.172,4.142,4.155,708
20190101|2018-11-27 01:30,27,4.156,4.237,4.152,4.225,1260
20190101|2018-11-27 02:00,27,4.225,4.229,4.183,4.192,1172
20190101|2018-11-27 02:30,27,4.191,4.191,4.172,4.181,445
20190101|2018-11-27 03:00,27,4.18,4.198,4.177,4.195,329
20190101|2018-11-27 03:30,27,4.195,4.219,4.161,4.174,822
20190101|2018-11-27 04:00,27,4.173,4.222,4.164,4.209,763
20190101|2018-11-27 04:30,27,4.21,4.212,4.179,4.189,657
20190101|2018-11-27 05:00,27,4.187,4.227,4.187,4.219,973
20190101|2018-11-27 05:30,27,4.22,4.248,4.211,4.234,1364
20190101|2018-11-27 06:00,27,4.234,4.258,4.221,4.229,2147
20190101|2018-11-27 06:30,27,4.228,4.259,4.215,4.243,1527
20190101|2018-11-27 07:00,27,4.242,4.32,4.222,4.291,7642
20190101|2018-11-27 07:30,27,4.293,4.295,4.232,4.233,6467
20190101|2018-11-27 08:00,27,4.232,4.254,4.192,4.196,12800
20190101|2018-11-27 08:30,27,4.196,4.206,4.162,4.169,10992
20190101|2018-11-27 09:00,27,4.17,4.202,4.144,4.192,9071
20190101|2018-11-27 09:30,27,4.193,4.224,4.186,4.206,7143
20190101|2018-11-27 10:00,27,4.206,4.234,4.183,4.225,8130
20190101|2018-11-27 10:30,27,4.225,4.278,4.221,4.27,9730
20190101|2018-11-27 11:00,27,4.271,4.32,4.264,4.275,13841
20190101|2018-11-27 11:30,27,4.274,4.301,4.263,4.268,4514
20190101|2018-11-27 12:00,27,4.268,4.305,4.267,4.3,3814
20190101|2018-11-27 12:30,27,4.301,4.317,4.269,4.273,5018
20190101|2018-11-27 13:00,27,4.274,4.346,4.274,4.292,14145
20190101|2018-11-27 13:30,27,4.292,4.312,4.275,4.282,4227
20190101|2018-11-27 14:00,27,4.282,4.285,4.231,4.248,2964
20190101|2018-11-27 14:30,27,4.248,4.249,4.211,4.224,2017
20190101|2018-11-27 15:00,27,4.221,4.225,4.203,4.22,716
20190101|2018-11-27 15:30,27,4.22,4.228,4.216,4.218,292
20190101|2018-11-27 17:00,28,4.219,4.24,4.215,4.239,210
20190101|2018-11-27 17:30,28,4.239,4.269,4.235,4.266,287
20190101|2018-11-27 18:00,28,4.265,4.273,4.247,4.256,237
20190101|2018-11-27 18:30,28,4.256,4.272,4.251,4.268,254
20190101|2018-11-27 19:00,28,4.267,4.268,4.26,4.265,318
20190101|2018-11-27 19:30,28,4.264,4.265,4.244,4.248,244
20190101|2018-11-27 20:00,28,4.249,4.249,4.234,4.24,319
20190101|2018-11-27 20:30,28,4.238,4.252,4.238,4.242,185
20190101|2018-11-27 21:00,28,4.243,4.251,4.24,4.247,122
20190101|2018-11-27 21:30,28,4.248,4.257,4.242,4.246,255
20190101|2018-11-27 22:00,28,4.247,4.276,4.245,4.265,577
20190101|2018-11-27 22:30,28,4.268,4.282,4.265,4.271,658
20190101|2018-11-27 23:00,28,4.273,4.282,4.262,4.268,406
20190101|2018-11-27 23:30,28,4.268,4.274,4.254,4.27,393
20190101|2018-11-28 00:00,28,4.271,4.277,4.263,4.263,241
20190101|2018-11-28 00:30,28,4.262,4.269,4.251,4.255,232
20190101|2018-11-28 01:00,28,4.256,4.284,4.256,4.28,297
20190101|2018-11-28 01:30,28,4.28,4.289,4.264,4.275,628
20190101|2018-11-28 02:00,28,4.278,4.286,4.213,4.228,1328
20190101|2018-11-28 02:30,28,4.229,4.239,4.209,4.222,726
20190101|2018-11-28 03:00,28,4.224,4.254,4.223,4.235,634
20190101|2018-11-28 03:30,28,4.235,4.247,4.226,4.236,282
20190101|2018-11-28 04:00,28,4.237,4.24,4.22,4.227,524
20190101|2018-11-28 04:30,28,4.227,4.276,4.223,4.261,805
20190101|2018-11-28 05:00,28,4.26,4.305,4.253,4.302,1392
20190101|2018-11-28 05:30,28,4.304,4.309,4.292,4.301,1015
20190101|2018-11-28 06:00,28,4.3,4.367,4.299,4.352,3514
20190101|2018-11-28 06:30,28,4.352,4.384,4.343,4.368,3453
20190101|2018-11-28 07:00,28,4.37,4.536,4.363,4.477,11536
20190101|2018-11-28 07:30,28,4.479,4.48,4.434,4.456,9561
20190101|2018-11-28 08:00,28,4.456,4.46,4.411,4.425,7580
20190101|2018-11-28 08:30,28,4.424,4.453,4.401,4.451,8951
20190101|2018-11-28 09:00,28,4.45,4.457,4.358,4.376,11914
20190101|2018-11-28 09:30,28,4.375,4.479,4.375,4.445,11496
20190101|2018-11-28 10:00,28,4.446,4.456,4.389,4.403,9032
20190101|2018-11-28 10:30,28,4.401,4.414,4.378,4.405,6380
20190101|2018-11-28 11:00,28,4.405,4.448,4.379,4.413,9510
20190101|2018-11-28 11:30,28,4.413,4.485,4.393,4.478,7283
20190101|2018-11-28 12:00,28,4.479,4.506,4.467,4.482,8026
20190101|2018-11-28 12:30,28,4.481,4.554,4.471,4.547,11465
20190101|2018-11-28 13:00,28,4.547,4.728,4.543,4.702,67836
20190101|2018-11-28 13:30,28,4.702,4.702,4.62,4.643,14702
20190101|2018-11-28 14:00,28,4.641,4.645,4.603,4.615,4053
20190101|2018-11-28 14:30,28,4.614,4.69,4.604,4.667,3639
20190101|2018-11-28 15:00,28,4.667,4.7,4.656,4.677,1196
20190101|2018-11-28 15:30,28,4.676,4.682,4.657,4.676,903
20190101|2018-11-28 17:00,29,4.671,4.671,4.6,4.623,851
20190101|2018-11-28 17:30,29,4.621,4.645,4.61,4.637,322
20190101|2018-11-28 18:00,29,4.64,4.64,4.617,4.617,270
20190101|2018-11-28 18:30,29,4.617,4.637,4.617,4.627,201
20190101|2018-11-28 19:00,29,4.627,4.627,4.61,4.614,210
20190101|2018-11-28 19:30,29,4.613,4.615,4.61,4.613,144
20190101|2018-11-28 20:00,29,4.613,4.614,4.606,4.611,232
20190101|2018-11-28 20:30,29,4.611,4.616,4.61,4.614,190
20190101|2018-11-28 21:00,29,4.613,4.624,4.612,4.621,248
20190101|2018-11-28 21:30,29,4.621,4.643,4.621,4.63,343
20190101|2018-11-28 22:00,29,4.63,4.634,4.621,4.624,161
20190101|2018-11-28 22:30,29,4.624,4.624,4.606,4.608,342
20190101|2018-11-28 23:00,29,4.608,4.615,4.562,4.576,1074
20190101|2018-11-28 23:30,29,4.574,4.6,4.555,4.561,993
20190101|2018-11-29 00:00,29,4.561,4.57,4.543,4.565,648
20190101|2018-11-29 00:30,29,4.566,4.588,4.555,4.565,564
20190101|2018-11-29 01:00,29,4.566,4.578,4.546,4.561,765
20190101|2018-11-29 01:30,29,4.564,4.674,4.536,4.625,2035
20190101|2018-11-29 02:00,29,4.625,4.656,4.61,4.622,1135
20190101|2018-11-29 02:30,29,4.62,4.641,4.602,4.616,948
20190101|2018-11-29 03:00,29,4.616,4.634,4.598,4.602,646
20190101|2018-11-29 03:30,29,4.602,4.631,4.601,4.604,402
20190101|2018-11-29 04:00,29,4.604,4.604,4.55,4.56,1312
20190101|2018-11-29 04:30,29,4.558,4.583,4.542,4.579,884
20190101|2018-11-29 05:00,29,4.577,4.58,4.552,4.562,735
20190101|2018-11-29 05:30,29,4.562,4.635,4.55,4.566,1906
20190101|2018-11-29 06:00,29,4.568,4.613,4.563,4.573,1313
20190101|2018-11-29 06:30,29,4.571,4.62,4.546,4.612,2685
20190101|2018-11-29 07:00,29,4.608,4.629,4.546,4.56,6416
20190101|2018-11-29 07:30,29,4.56,4.581,4.54,4.56,4538
20190101|2018-11-29 08:00,29,4.558,4.568,4.498,4.567,11974
20190101|2018-11-29 08:30,29,4.563,4.586,4.505,4.526,8647
20190101|2018-11-29 09:00,29,4.528,4.56,4.508,4.555,7998
20190101|2018-11-29 09:30,29,4.56,4.56,4.452,4.534,20612
20190101|2018-11-29 10:00,29,4.535,4.541,4.478,4.491,9367
20190101|2018-11-29 10:30,29,4.49,4.543,4.471,4.531,8292
20190101|2018-11-29 11:00,29,4.529,4.631,4.524,4.556,13912
20190101|2018-11-29 11:30,29,4.556,4.663,4.543,4.661,7856
20190101|2018-11-29 12:00,29,4.66,4.661,4.608,4.635,6865
20190101|2018-11-29 12:30,29,4.635,4.653,4.588,4.639,7008
20190101|2018-11-29 13:00,29,4.64,4.655,4.611,4.642,7840
20190101|2018-11-29 13:30,29,4.642,4.648,4.569,4.588,4668
20190101|2018-11-29 14:00,29,4.59,4.595,4.575,4.578,1397
20190101|2018-11-29 14:30,29,4.576,4.587,4.56,4.579,1264
20190101|2018-11-29 15:00,29,4.582,4.591,4.58,4.588,348
20190101|2018-11-29 15:30,29,4.588,4.6,4.586,4.597,527
20190101|2018-11-29 17:00,30,4.584,4.602,4.584,4.59,239
20190101|2018-11-29 17:30,30,4.594,4.64,4.592,4.628,301
20190101|2018-11-29 18:00,30,4.632,4.637,4.618,4.627,300
20190101|2018-11-29 18:30,30,4.626,4.631,4.618,4.625,181
20190101|2018-11-29 19:00,30,4.624,4.629,4.618,4.626,157
20190101|2018-11-29 19:30,30,4.627,4.635,4.62,4.625,198
20190101|2018-11-29 20:00,30,4.626,4.628,4.621,4.625,86
20190101|2018-11-29 20:30,30,4.622,4.628,4.621,4.627,68
20190101|2018-11-29 21:00,30,4.625,4.776,4.622,4.659,1349
20190101|2018-11-29 21:30,30,4.659,4.679,4.621,4.622,739
20190101|2018-11-29 22:00,30,4.624,4.629,4.579,4.594,599
20190101|2018-11-29 22:30,30,4.593,4.627,4.582,4.596,548
20190101|2018-11-29 23:00,30,4.595,4.625,4.561,4.6,985
20190101|2018-11-29 23:30,30,4.6,4.613,4.584,4.604,288
20190101|2018-11-30 00:00,30,4.604,4.615,4.583,4.604,229
20190101|2018-11-30 00:30,30,4.602,4.644,4.596,4.639,465
20190101|2018-11-30 01:00,30,4.638,4.675,4.624,4.65,991
20190101|2018-11-30 01:30,30,4.65,4.654,4.595,4.599,698
20190101|2018-11-30 02:00,30,4.6,4.63,4.598,4.604,430
20190101|2018-11-30 02:30,30,4.602,4.619,4.577,4.618,490
20190101|2018-11-30 03:00,30,4.618,4.627,4.591,4.615,348
20190101|2018-11-30 03:30,30,4.615,4.632,4.601,4.628,359
20190101|2018-11-30 04:00,30,4.628,4.634,4.608,4.614,456
20190101|2018-11-30 04:30,30,4.613,4.648,4.613,4.638,428
20190101|2018-11-30 05:00,30,4.637,4.647,4.597,4.605,856
20190101|2018-11-30 05:30,30,4.607,4.608,4.571,4.579,803
20190101|2018-11-30 06:00,30,4.578,4.594,4.526,4.565,2283
20190101|2018-11-30 06:30,30,4.565,4.599,4.53,4.546,2217
20190101|2018-11-30 07:00,30,4.546,4.594,4.546,4.582,4074
20190101|2018-11-30 07:30,30,4.583,4.625,4.558,4.569,5901
20190101|2018-11-30 08:00,30,4.567,4.604,4.547,4.597,7498
20190101|2018-11-30 08:30,30,4.596,4.602,4.551,4.572,5997
20190101|2018-11-30 09:00,30,4.57,4.596,4.564,4.568,4593
20190101|2018-11-30 09:30,30,4.567,4.576,4.529,4.544,5588
20190101|2018-11-30 10:00,30,4.545,4.568,4.483,4.522,9892
20190101|2018-11-30 10:30,30,4.522,4.544,4.493,4.513,7172
20190101|2018-11-30 11:00,30,4.513,4.544,4.473,4.529,8889
20190101|2018-11-30 11:30,30,4.529,4.575,4.527,4.544,5423
20190101|2018-11-30 12:00,30,4.544,4.569,4.513,4.517,5222
20190101|2018-11-30 12:30,30,4.517,4.532,4.503,4.515,3952
20190101|2018-11-30 13:00,30,4.515,4.637,4.509,4.618,16882
20190101|2018-11-30 13:30,30,4.619,4.653,4.605,4.628,7079
20190101|2018-11-30 14:00,30,4.628,4.633,4.606,4.61,1778
20190101|2018-11-30 14:30,30,4.61,4.625,4.606,4.614,1200
20190101|2018-11-30 15:00,30,4.613,4.634,4.612,4.625,661
20190101|2018-11-30 15:30,30,4.626,4.64,4.622,4.64,327
20190101|2018-12-02 17:00,3,4.527,4.527,4.455,4.47,2184
20190101|2018-12-02 17:30,3,4.468,4.5,4.468,4.499,644
20190101|2018-12-02 18:00,3,4.497,4.497,4.467,4.478,387
20190101|2018-12-02 18:30,3,4.476,4.49,4.456,4.456,375
20190101|2018-12-02 19:00,3,4.456,4.489,4.456,4.486,343
20190101|2018-12-02 19:30,3,4.484,4.498,4.481,4.486,196
20190101|2018-12-02 20:00,3,4.486,4.495,4.485,4.495,168
20190101|2018-12-02 20:30,3,4.495,4.499,4.483,4.489,227
20190101|2018-12-02 21:00,3,4.489,4.49,4.459,4.486,500
20190101|2018-12-02 21:30,3,4.483,4.486,4.476,4.482,194
20190101|2018-12-02 22:00,3,4.484,4.496,4.48,4.491,165
20190101|2018-12-02 22:30,3,4.491,4.496,4.483,4.486,95
20190101|2018-12-02 23:00,3,4.488,4.49,4.475,4.484,249
20190101|2018-12-02 23:30,3,4.484,4.487,4.477,4.483,165
20190101|2018-12-03 00:00,3,4.481,4.491,4.475,4.484,159
20190101|2018-12-03 00:30,3,4.484,4.492,4.48,4.487,159
20190101|2018-12-03 01:00,3,4.487,4.5,4.48,4.498,339
20190101|2018-12-03 01:30,3,4.499,4.5,4.483,4.496,477
20190101|2018-12-03 02:00,3,4.498,4.536,4.483,4.502,1394
20190101|2018-12-03 02:30,3,4.499,4.52,4.485,4.489,585
20190101|2018-12-03 03:00,3,4.49,4.526,4.487,4.508,766
20190101|2018-12-03 03:30,3,4.508,4.518,4.492,4.498,379
20190101|2018-12-03 04:00,3,4.495,4.502,4.483,4.485,363
20190101|2018-12-03 04:30,3,4.484,4.491,4.456,4.457,754
20190101|2018-12-03 05:00,3,4.457,4.475,4.404,4.405,2707
20190101|2018-12-03 05:30,3,4.404,4.425,4.317,4.343,3818
20190101|2018-12-03 06:00,3,4.344,4.448,4.344,4.394,2786
20190101|2018-12-03 06:30,3,4.393,4.415,4.338,4.388,3341
20190101|2018-12-03 07:00,3,4.387,4.411,4.324,4.339,4903
20190101|2018-12-03 07:30,3,4.339,4.339,4.278,4.299,9197
20190101|2018-12-03 08:00,3,4.297,4.34,4.29,4.324,9604
20190101|2018-12-03 08:30,3,4.326,4.394,4.322,4.38,11353
20190101|2018-12-03 09:00,3,4.381,4.392,4.339,4.341,6926
20190101|2018-12-03 09:30,3,4.342,4.372,4.329,4.369,5328
20190101|2018-12-03 10:00,3,4.369,4.382,4.339,4.349,4892
20190101|2018-12-03 10:30,3,4.349,4.374,4.334,4.337,5158
20190101|2018-12-03 11:00,3,4.338,4.364,4.331,4.342,4004
20190101|2018-12-03 11:30,3,4.343,4.349,4.302,4.314,4449
20190101|2018-12-03 12:00,3,4.313,4.314,4.243,4.276,7239
20190101|2018-12-03 12:30,3,4.277,4.358,4.272,4.343,8175
20190101|2018-12-03 13:00,3,4.342,4.358,4.285,4.342,17386
20190101|2018-12-03 13:30,3,4.342,4.361,4.331,4.343,4765
20190101|2018-12-03 14:00,3,4.345,4.357,4.335,4.353,986
20190101|2018-12-03 14:30,3,4.352,4.352,4.341,4.341,837
20190101|2018-12-03 15:00,3,4.341,4.36,4.336,4.357,402
20190101|2018-12-03 15:30,3,4.359,4.383,4.357,4.381,617
20190101|2018-12-03 17:00,4,4.392,4.392,4.358,4.376,360
20190101|2018-12-03 17:30,4,4.376,4.384,4.373,4.381,121
20190101|2018-12-03 18:00,4,4.38,4.388,4.37,4.387,170
20190101|2018-12-03 18:30,4,4.387,4.424,4.386,4.416,436
20190101|2018-12-03 19:00,4,4.416,4.417,4.395,4.406,309
20190101|2018-12-03 19:30,4,4.407,4.418,4.404,4.417,235
20190101|2018-12-03 20:00,4,4.417,4.417,4.412,4.415,156
20190101|2018-12-03 20:30,4,4.415,4.435,4.415,4.43,374
20190101|2018-12-03 21:00,4,4.431,4.431,4.422,4.43,131
20190101|2018-12-03 21:30,4,4.431,4.431,4.42,4.423,129
20190101|2018-12-03 22:00,4,4.423,4.427,4.408,4.419,344
20190101|2018-12-03 22:30,4,4.418,4.421,4.414,4.414,134
20190101|2018-12-03 23:00,4,4.413,4.429,4.411,4.425,424
20190101|2018-12-03 23:30,4,4.426,4.427,4.416,4.42,67
20190101|2018-12-04 00:00,4,4.42,4.425,4.401,4.405,271
20190101|2018-12-04 00:30,4,4.402,4.42,4.398,4.417,353
20190101|2018-12-04 01:00,4,4.413,4.421,4.403,4.403,254
20190101|2018-12-04 01:30,4,4.402,4.416,4.402,4.408,185
20190101|2018-12-04 02:00,4,4.406,4.413,4.382,4.387,502
20190101|2018-12-04 02:30,4,4.388,4.403,4.382,4.387,552
20190101|2018-12-04 03:00,4,4.385,4.393,4.373,4.383,731
20190101|2018-12-04 03:30,4,4.382,4.392,4.375,4.387,439
20190101|2018-12-04 04:00,4,4.387,4.449,4.387,4.435,1271
20190101|2018-12-04 04:30,4,4.433,4.448,4.414,4.417,618
20190101|2018-12-04 05:00,4,4.417,4.441,4.411,4.43,474
20190101|2018-12-04 05:30,4,4.432,4.433,4.378,4.388,1264
20190101|2018-12-04 06:00,4,4.388,4.395,4.378,4.386,898
20190101|2018-12-04 06:30,4,4.385,4.435,4.383,4.407,2299
20190101|2018-12-04 07:00,4,4.407,4.496,4.407,4.474,6817
20190101|2018-12-04 07:30,4,4.473,4.574,4.461,4.56,9886
20190101|2018-12-04 08:00,4,4.561,4.571,4.504,4.523,9233
20190101|2018-12-04 08:30,4,4.521,4.556,4.494,4.501,10158
20190101|2018-12-04 09:00,4,4.501,4.527,4.49,4.513,5101
20190101|2018-12-04 09:30,4,4.512,4.54,4.496,4.534,5638
20190101|2018-12-04 10:00,4,4.535,4.556,4.514,4.524,8095
20190101|2018-12-04 10:30,4,4.526,4.541,4.492,4.505,6285
20190101|2018-12-04 11:00,4,4.505,4.506,4.456,4.469,7854
20190101|2018-12-04 11:30,4,4.47,4.497,4.456,4.482,4326
20190101|2018-12-04 12:00,4,4.481,4.524,4.475,4.514,4984
20190101|2018-12-04 12:30,4,4.516,4.516,4.469,4.482,4767
20190101|2018-12-04 13:00,4,4.48,4.482,4.447,4.462,9474
20190101|2018-12-04 13:30,4,4.461,4.464,4.443,4.456,2766
20190101|2018-12-04 14:00,4,4.455,4.478,4.446,4.469,1309
20190101|2018-12-04 14:30,4,4.469,4.488,4.455,4.487,1332
20190101|2018-12-04 15:00,4,4.486,4.513,4.477,4.505,930
20190101|2018-12-04 15:30,4,4.505,4.516,4.503,4.512,508
20190101|2018-12-04 17:00,5,4.518,4.526,4.493,4.503,210
20190101|2018-12-04 17:30,5,4.504,4.521,4.503,4.518,103
20190101|2018-12-04 18:00,5,4.518,4.533,4.513,4.524,165
20190101|2018-12-04 18:30,5,4.523,4.529,4.512,4.524,131
20190101|2018-12-04 19:00,5,4.523,4.545,4.519,4.535,649
20190101|2018-12-04 19:30,5,4.535,4.535,4.523,4.526,184
20190101|2018-12-04 20:00,5,4.526,4.526,4.52,4.526,96
20190101|2018-12-04 20:30,5,4.528,4.548,4.525,4.539,207
20190101|2018-12-04 21:00,5,4.54,4.54,4.531,4.539,155
20190101|2018-12-04 21:30,5,4.536,4.536,4.53,4.53,76
20190101|2018-12-04 22:00,5,4.53,4.54,4.527,4.534,229
20190101|2018-12-04 22:30,5,4.534,4.536,4.523,4.527,129
20190101|2018-12-04 23:00,5,4.528,4.541,4.524,4.541,312
20190101|2018-12-04 23:30,5,4.54,4.595,4.534,4.579,707
20190101|2018-12-05 00:00,5,4.581,4.596,4.574,4.584,394
20190101|2018-12-05 00:30,5,4.584,4.584,4.568,4.579,427
20190101|2018-12-05 01:00,5,4.576,4.579,4.541,4.552,540
20190101|2018-12-05 01:30,5,4.553,4.58,4.553,4.564,507
20190101|2018-12-05 02:00,5,4.562,4.594,4.561,4.573,624
20190101|2018-12-05 02:30,5,4.575,4.583,4.56,4.573,415
20190101|2018-12-05 03:00,5,4.572,4.593,4.571,4.581,501
20190101|2018-12-05 03:30,5,4.582,4.621,4.577,4.614,630
20190101|2018-12-05 04:00,5,4.615,4.622,4.592,4.593,502
20190101|2018-12-05 04:30,5,4.592,4.596,4.576,4.583,523
20190101|2018-12-05 05:00,5,4.584,4.61,4.576,4.586,655
20190101|2018-12-05 05:30,5,4.586,4.591,4.575,4.583,569
20190101|2018-12-05 06:00,5,4.585,4.63,4.576,4.581,1724
20190101|2018-12-05 06:30,5,4.58,4.59,4.542,4.563,2227
20190101|2018-12-05 07:00,5,4.562,4.568,4.535,4.555,3329
20190101|2018-12-05 07:30,5,4.556,4.59,4.54,4.548,3896
20190101|2018-12-05 08:00,5,4.547,4.557,4.523,4.529,4660
20190101|2018-12-05 08:30,5,4.53,4.536,4.457,4.476,7310
20190101|2018-12-05 09:00,5,4.476,4.519,4.472,4.497,4443
20190101|2018-12-05 09:30,5,4.498,4.509,4.468,4.479,2968
20190101|2018-12-05 10:00,5,4.48,4.498,4.466,4.469,3352
20190101|2018-12-05 10:30,5,4.469,4.498,4.456,4.472,4271
20190101|2018-12-05 11:00,5,4.472,4.496,4.417,4.425,6871
20190101|2018-12-05 11:30,5,4.426,4.445,4.404,4.443,4378
20190101|2018-12-05 12:00,5,4.442,4.473,4.429,4.441,3533
20190101|2018-12-05 12:30,5,4.439,4.497,4.439,4.481,3945
20190101|2018-12-05 13:00,5,4.482,4.513,4.463,4.471,6732
20190101|2018-12-05 13:30,5,4.472,4.474,4.435,4.451,3487
20190101|2018-12-05 14:00,5,4.451,4.451,4.436,4.443,828
20190101|2018-12-05 14:30,5,4.444,4.448,4.439,4.446,279
20190101|2018-12-05 15:00,5,4.444,4.458,4.443,4.455,392
20190101|2018-12-05 15:30,5,4.452,4.462,4.445,4.447,282
20190101|2018-12-05 17:00,6,4.45,4.45,4.415,4.437,239
20190101|2018-12-05 17:30,6,4.434,4.461,4.43,4.445,137
20190101|2018-12-05 18:00,6,4.445,4.459,4.445,4.457,350
20190101|2018-12-05 18:30,6,4.456,4.464,4.45,4.451,178
20190101|2018-12-05 19:00,6,4.453,4.457,4.448,4.455,99
20190101|2018-12-05 19:30,6,4.453,4.457,4.451,4.456,46
20190101|2018-12-05 20:00,6,4.456,4.458,4.442,4.446,156
20190101|2018-12-05 20:30,6,4.447,4.447,4.422,4.422,289
20190101|2018-12-05 21:00,6,4.425,4.428,4.412,4.423,308
20190101|2018-12-05 21:30,6,4.421,4.425,4.407,4.423,271
20190101|2018-12-05 22:00,6,4.424,4.428,4.414,4.419,167
20190101|2018-12-05 22:30,6,4.418,4.424,4.413,4.419,834
20190101|2018-12-05 23:00,6,4.42,4.423,4.415,4.422,699
20190101|2018-12-05 23:30,6,4.419,4.457,4.413,4.455,831
20190101|2018-12-06 00:00,6,4.457,4.489,4.456,4.461,691
20190101|2018-12-06 00:30,6,4.458,4.488,4.449,4.47,424
20190101|2018-12-06 01:00,6,4.474,4.475,4.453,4.458,457
20190101|2018-12-06 01:30,6,4.46,4.46,4.411,4.418,931
20190101|2018-12-06 02:00,6,4.418,4.478,4.4,4.438,1307
20190101|2018-12-06 02:30,6,4.439,4.451,4.415,4.433,352
20190101|2018-12-06 03:00,6,4.434,4.458,4.429,4.448,226
20190101|2018-12-06 03:30,6,4.449,4.451,4.423,4.427,232
20190101|2018-12-06 04:00,6,4.427,4.442,4.422,4.428,234
20190101|2018-12-06 04:30,6,4.428,4.428,4.408,4.419,410
20190101|2018-12-06 05:00,6,4.418,4.44,4.416,4.436,400
20190101|2018-12-06 05:30,6,4.436,4.444,4.411,4.415,748
20190101|2018-12-06 06:00,6,4.417,4.417,4.363,4.384,2034
20190101|2018-12-06 06:30,6,4.382,4.395,4.353,4.389,1620
20190101|2018-12-06 07:00,6,4.389,4.42,4.366,4.401,2784
20190101|2018-12-06 07:30,6,4.4,4.404,4.361,4.366,2655
20190101|2018-12-06 08:00,6,4.366,4.368,4.3,4.309,7755
20190101|2018-12-06 08:30,6,4.31,4.328,4.282,4.321,8063
20190101|2018-12-06 09:00,6,4.321,4.341,4.271,4.304,6679
20190101|2018-12-06 09:30,6,4.302,4.349,4.291,4.335,5507
20190101|2018-12-06 10:00,6,4.336,4.339,4.307,4.332,4424
20190101|2018-12-06 10:30,6,4.33,4.347,4.314,4.345,4885
20190101|2018-12-06 11:00,6,4.343,4.395,4.336,4.385,8654
20190101|2018-12-06 11:30,6,4.384,4.386,4.34,4.353,4729
20190101|2018-12-06 12:00,6,4.355,4.377,4.347,4.354,3299
20190101|2018-12-06 12:30,6,4.354,4.373,4.338,4.341,3752
20190101|2018-12-06 13:00,6,4.342,4.361,4.314,4.332,9606
20190101|2018-12-06 13:30,6,4.334,4.36,4.312,4.352,3254
20190101|2018-12-06 14:00,6,4.352,4.367,4.352,4.36,991
20190101|2018-12-06 14:30,6,4.362,4.373,4.354,4.37,708
20190101|2018-12-06 15:00,6,4.369,4.379,4.365,4.376,414
20190101|2018-12-06 15:30,6,4.373,4.378,4.361,4.368,266
20190101|2018-12-06 17:00,7,4.348,4.365,4.342,4.36,173
20190101|2018-12-06 17:30,7,4.361,4.361,4.353,4.354,51
20190101|2018-12-06 18:00,7,4.354,4.363,4.344,4.346,183
20190101|2018-12-06 18:30,7,4.346,4.346,4.325,4.331,195
20190101|2018-12-06 19:00,7,4.332,4.332,4.312,4.32,687
20190101|2018-12-06 19:30,7,4.321,4.329,4.315,4.324,169
20190101|2018-12-06 20:00,7,4.324,4.326,4.315,4.321,110
20190101|2018-12-06 20:30,7,4.321,4.324,4.314,4.318,155
20190101|2018-12-06 21:00,7,4.318,4.321,4.293,4.305,260
20190101|2018-12-06 21:30,7,4.307,4.32,4.304,4.312,107
20190101|2018-12-06 22:00,7,4.312,4.321,4.312,4.321,59
20190101|2018-12-06 22:30,7,4.322,4.342,4.322,4.331,404
20190101|2018-12-06 23:00,7,4.325,4.325,4.291,4.295,406
20190101|2018-12-06 23:30,7,4.292,4.295,4.28,4.289,398
20190101|2018-12-07 00:00,7,4.29,4.301,4.289,4.298,148
20190101|2018-12-07 00:30,7,4.298,4.298,4.264,4.276,469
20190101|2018-12-07 01:00,7,4.279,4.284,4.267,4.27,270
20190101|2018-12-07 01:30,7,4.269,4.306,4.231,4.243,1585
20190101|2018-12-07 02:00,7,4.243,4.279,4.234,4.271,794
20190101|2018-12-07 02:30,7,4.272,4.362,4.264,4.31,2409
20190101|2018-12-07 03:00,7,4.31,4.321,4.265,4.277,698
20190101|2018-12-07 03:30,7,4.275,4.284,4.246,4.256,442
20190101|2018-12-07 04:00,7,4.256,4.274,4.25,4.257,531
20190101|2018-12-07 04:30,7,4.258,4.286,4.237,4.267,933
20190101|2018-12-07 05:00,7,4.267,4.299,4.253,4.261,1157
20190101|2018-12-07 05:30,7,4.264,4.293,4.254,4.284,611
20190101|2018-12-07 06:00,7,4.29,4.329,4.28,4.322,967
20190101|2018-12-07 06:30,7,4.323,4.35,4.315,4.332,1840
20190101|2018-12-07 07:00,7,4.333,4.408,4.333,4.377,4603
20190101|2018-12-07 07:30,7,4.377,4.395,4.355,4.39,3138
20190101|2018-12-07 08:00,7,4.388,4.427,4.385,4.395,6283
20190101|2018-12-07 08:30,7,4.394,4.458,4.392,4.438,8339
20190101|2018-12-07 09:00,7,4.439,4.471,4.426,4.465,5149
20190101|2018-12-07 09:30,7,4.465,4.495,4.445,4.45,9308
20190101|2018-12-07 10:00,7,4.448,4.545,4.446,4.544,9442
20190101|2018-12-07 10:30,7,4.545,4.547,4.483,4.488,7022
20190101|2018-12-07 11:00,7,4.489,4.525,4.476,4.522,6164
20190101|2018-12-07 11:30,7,4.521,4.537,4.498,4.532,4844
20190101|2018-12-07 12:00,7,4.532,4.57,4.501,4.506,7390
20190101|2018-12-07 12:30,7,4.508,4.534,4.501,4.515,4276
20190101|2018-12-07 13:00,7,4.516,4.531,4.482,4.487,11427
20190101|2018-12-07 13:30,7,4.486,4.513,4.478,4.497,4046
20190101|2018-12-07 14:00,7,4.498,4.504,4.483,4.499,2003
20190101|2018-12-07 14:30,7,4.498,4.517,4.496,4.513,982
20190101|2018-12-07 15:00,7,4.512,4.52,4.506,4.516,245
20190101|2018-12-07 15:30,7,4.514,4.529,4.496,4.5,407
20190101|2018-12-09 17:00,10,4.59,4.65,4.577,4.632,1458
20190101|2018-12-09 17:30,10,4.631,4.663,4.627,4.645,584
20190101|2018-12-09 18:00,10,4.645,4.648,4.625,4.625,361
20190101|2018-12-09 18:30,10,4.624,4.632,4.613,4.621,208
20190101|2018-12-09 19:00,10,4.622,4.635,4.599,4.603,405
20190101|2018-12-09 19:30,10,4.603,4.61,4.598,4.606,200
20190101|2018-12-09 20:00,10,4.606,4.621,4.606,4.614,208
20190101|2018-12-09 20:30,10,4.612,4.619,4.608,4.612,151
20190101|2018-12-09 21:00,10,4.615,4.616,4.604,4.607,83
20190101|2018-12-09 21:30,10,4.607,4.61,4.604,4.608,57
20190101|2018-12-09 22:00,10,4.608,4.618,4.607,4.61,187
20190101|2018-12-09 22:30,10,4.61,4.611,4.599,4.603,189
20190101|2018-12-09 23:00,10,4.601,4.609,4.598,4.608,161
20190101|2018-12-09 23:30,10,4.61,4.611,4.576,4.587,1126
20190101|2018-12-10 00:00,10,4.587,4.594,4.576,4.588,320
20190101|2018-12-10 00:30,10,4.588,4.603,4.555,4.555,350
20190101|2018-12-10 01:00,10,4.56,4.573,4.555,4.565,260
20190101|2018-12-10 01:30,10,4.566,4.571,4.529,4.536,1150
20190101|2018-12-10 02:00,10,4.533,4.542,4.504,4.517,943
20190101|2018-12-10 02:30,10,4.517,4.523,4.492,4.518,588
20190101|2018-12-10 03:00,10,4.516,4.535,4.516,4.524,266
20190101|2018-12-10 03:30,10,4.522,4.54,4.506,4.516,322
20190101|2018-12-10 04:00,10,4.516,4.548,4.516,4.536,630
20190101|2018-12-10 04:30,10,4.536,4.544,4.515,4.516,400
20190101|2018-12-10 05:00,10,4.517,4.527,4.496,4.515,450
20190101|2018-12-10 05:30,10,4.514,4.562,4.509,4.551,843
20190101|2018-12-10 06:00,10,4.547,4.551,4.501,4.504,1050
20190101|2018-12-10 06:30,10,4.504,4.509,4.466,4.489,1606
20190101|2018-12-10 07:00,10,4.488,4.488,4.412,4.424,4117
20190101|2018-12-10 07:30,10,4.423,4.454,4.39,4.428,4884
20190101|2018-12-10 08:00,10,4.427,4.487,4.416,4.48,5703
20190101|2018-12-10 08:30,10,4.481,4.49,4.454,4.476,4432
20190101|2018-12-10 09:00,10,4.475,4.49,4.446,4.458,3001
20190101|2018-12-10 09:30,10,4.455,4.481,4.439,4.452,3338
20190101|2018-12-10 10:00,10,4.452,4.479,4.431,4.474,4331
20190101|2018-12-10 10:30,10,4.474,4.608,4.464,4.585,11768
20190101|2018-12-10 11:00,10,4.584,4.588,4.552,4.569,6930
20190101|2018-12-10 11:30,10,4.569,4.611,4.557,4.604,6308
20190101|2018-12-10 12:00,10,4.604,4.651,4.575,4.642,8252
20190101|2018-12-10 12:30,10,4.643,4.666,4.591,4.618,8410
20190101|2018-12-10 13:00,10,4.617,4.623,4.524,4.533,12720
20190101|2018-12-10 13:30,10,4.533,4.54,4.452,4.478,6569
20190101|2018-12-10 14:00,10,4.478,4.511,4.461,4.507,1908
20190101|2018-12-10 14:30,10,4.507,4.532,4.497,4.507,1000
20190101|2018-12-10 15:00,10,4.507,4.524,4.507,4.518,344
20190101|2018-12-10 15:30,10,4.52,4.527,4.515,4.518,319
20190101|2018-12-10 17:00,11,4.507,4.507,4.484,4.492,237
20190101|2018-12-10 17:30,11,4.491,4.526,4.49,4.521,259
20190101|2018-12-10 18:00,11,4.519,4.558,4.519,4.538,402
20190101|2018-12-10 18:30,11,4.537,4.54,4.523,4.523,182
20190101|2018-12-10 19:00,11,4.525,4.529,4.513,4.525,270
20190101|2018-12-10 19:30,11,4.525,4.532,4.525,4.529,117
20190101|2018-12-10 20:00,11,4.527,4.53,4.522,4.525,73
20190101|2018-12-10 20:30,11,4.525,4.533,4.523,4.531,79
20190101|2018-12-10 21:00,11,4.53,4.538,4.524,4.525,235
20190101|2018-12-10 21:30,11,4.526,4.526,4.499,4.501,396
20190101|2018-12-10 22:00,11,4.503,4.512,4.49,4.501,211
20190101|2018-12-10 22:30,11,4.502,4.514,4.499,4.501,190
20190101|2018-12-10 23:00,11,4.504,4.523,4.503,4.523,223
20190101|2018-12-10 23:30,11,4.52,4.563,4.52,4.549,619
20190101|2018-12-11 00:00,11,4.55,4.555,4.541,4.544,164
20190101|2018-12-11 00:30,11,4.544,4.554,4.531,4.551,290
20190101|2018-12-11 01:00,11,4.552,4.575,4.501,4.566,831
20190101|2018-12-11 01:30,11,4.567,4.587,4.533,4.54,949
20190101|2018-12-11 02:00,11,4.54,4.541,4.489,4.506,1033
20190101|2018-12-11 02:30,11,4.506,4.534,4.506,4.518,470
20190101|2018-12-11 03:00,11,4.518,4.532,4.494,4.516,581
20190101|2018-12-11 03:30,11,4.518,4.518,4.489,4.496,511
20190101|2018-12-11 04:00,11,4.496,4.521,4.492,4.518,483
20190101|2018-12-11 04:30,11,4.513,4.516,4.455,4.484,1495
20190101|2018-12-11 05:00,11,4.484,4.495,4.467,4.48,649
20190101|2018-12-11 05:30,11,4.48,4.498,4.468,4.485,673
20190101|2018-12-11 06:00,11,4.483,4.497,4.461,4.482,926
20190101|2018-12-11 06:30,11,4.48,4.491,4.43,4.453,1868
20190101|2018-12-11 07:00,11,4.451,4.498,4.432,4.479,2195
20190101|2018-12-11 07:30,11,4.48,4.491,4.444,4.445,6819
20190101|2018-12-11 08:00,11,4.446,4.478,4.403,4.465,6801
20190101|2018-12-11 08:30,11,4.466,4.472,4.402,4.406,6623
20190101|2018-12-11 09:00,11,4.407,4.412,4.366,4.382,7780
20190101|2018-12-11 09:30,11,4.383,4.424,4.352,4.416,7772
20190101|2018-12-11 10:00,11,4.416,4.421,4.373,4.38,4717
20190101|2018-12-11 10:30,11,4.38,4.393,4.348,4.384,5850
20190101|2018-12-11 11:00,11,4.386,4.406,4.357,4.388,6157
20190101|2018-12-11 11:30,11,4.388,4.408,4.372,4.399,4109
20190101|2018-12-11 12:00,11,4.4,4.432,4.369,4.423,3873
20190101|2018-12-11 12:30,11,4.424,4.449,4.394,4.403,4934
20190101|2018-12-11 13:00,11,4.405,4.433,4.385,4.402,10614
20190101|2018-12-11 13:30,11,4.402,4.406,4.363,4.387,4372
20190101|2018-12-11 14:00,11,4.386,4.394,4.374,4.378,709
20190101|2018-12-11 14:30,11,4.378,4.378,4.358,4.362,964
20190101|2018-12-11 15:00,11,4.363,4.381,4.352,4.367,701
20190101|2018-12-11 15:30,11,4.367,4.374,4.357,4.363,345
20190101|2018-12-11 17:00,12,4.363,4.372,4.361,4.367,149
20190101|2018-12-11 17:30,12,4.369,4.389,4.369,4.385,148
20190101|2018-12-11 18:00,12,4.385,4.395,4.38,4.384,255
20190101|2018-12-11 18:30,12,4.384,4.391,4.379,4.388,135
20190101|2018-12-11 19:00,12,4.387,4.388,4.383,4.384,76
20190101|2018-12-11 19:30,12,4.387,4.399,4.387,4.395,110
20190101|2018-12-11 20:00,12,4.395,4.398,4.387,4.392,89
20190101|2018-12-11 20:30,12,4.393,4.395,4.37,4.374,135
20190101|2018-12-11 21:00,12,4.373,4.385,4.358,4.367,605
20190101|2018-12-11 21:30,12,4.365,4.382,4.364,4.375,135
20190101|2018-12-11 22:00,12,4.374,4.378,4.367,4.375,81
20190101|2018-12-11 22:30,12,4.376,4.382,4.329,4.342,478
20190101|2018-12-11 23:00,12,4.342,4.383,4.335,4.374,701
20190101|2018-12-11 23:30,12,4.373,4.407,4.371,4.401,611
20190101|2018-12-12 00:00,12,4.402,4.403,4.384,4.388,305
20190101|2018-12-12 00:30,12,4.387,4.406,4.386,4.389,258
20190101|2018-12-12 01:00,12,4.389,4.394,4.374,4.385,279
20190101|2018-12-12 01:30,12,4.384,4.401,4.381,4.381,403
20190101|2018-12-12 02:00,12,4.383,4.384,4.313,4.314,1535
20190101|2018-12-12 02:30,12,4.316,4.334,4.314,4.324,508
20190101|2018-12-12 03:00,12,4.324,4.35,4.323,4.338,547
20190101|2018-12-12 03:30,12,4.339,4.346,4.313,4.33,637
20190101|2018-12-12 04:00,12,4.331,4.339,4.321,4.333,224
20190101|2018-12-12 04:30,12,4.332,4.34,4.305,4.323,915
20190101|2018-12-12 05:00,12,4.325,4.335,4.313,4.323,491
20190101|2018-12-12 05:30,12,4.323,4.335,4.322,4.327,461
20190101|2018-12-12 06:00,12,4.324,4.332,4.305,4.322,1193
20190101|2018-12-12 06:30,12,4.325,4.327,4.277,4.281,2154
20190101|2018-12-12 07:00,12,4.279,4.301,4.243,4.253,4430
20190101|2018-12-12 07:30,12,4.253,4.277,4.15,4.185,8675
20190101|2018-12-12 08:00,12,4.183,4.229,4.174,4.191,8579
20190101|2018-12-12 08:30,12,4.192,4.228,4.176,4.21,6592
20190101|2018-12-12 09:00,12,4.211,4.247,4.207,4.221,4682
20190101|2018-12-12 09:30,12,4.22,4.255,4.219,4.229,4048
20190101|2018-12-12 10:00,12,4.231,4.235,4.185,4.198,5777
20190101|2018-12-12 10:30,12,4.197,4.213,4.159,4.161,7625
20190101|2018-12-12 11:00,12,4.162,4.187,4.132,4.164,9234
20190101|2018-12-12 11:30,12,4.164,4.168,4.136,4.152,5474
20190101|2018-12-12 12:00,12,4.152,4.179,4.141,4.175,5453
20190101|2018-12-12 12:30,12,4.175,4.175,4.109,4.119,7776
20190101|2018-12-12 13:00,12,4.12,4.183,4.112,4.143,17511
20190101|2018-12-12 13:30,12,4.143,4.149,4.101,4.109,4115
20190101|2018-12-12 14:00,12,4.109,4.132,4.085,4.129,2418
20190101|2018-12-12 14:30,12,4.128,4.129,4.099,4.105,832
20190101|2018-12-12 15:00,12,4.107,4.108,4.081,4.091,1014
20190101|2018-12-12 15:30,12,4.092,4.11,4.09,4.097,596
20190101|2018-12-12 17:00,13,4.096,4.107,4.085,4.105,380
20190101|2018-12-12 17:30,13,4.103,4.115,4.102,4.109,120
20190101|2018-12-12 18:00,13,4.109,4.119,4.096,4.102,295
20190101|2018-12-12 18:30,13,4.101,4.109,4.101,4.107,158
20190101|2018-12-12 19:00,13,4.109,4.111,4.106,4.111,124
20190101|2018-12-12 19:30,13,4.111,4.116,4.109,4.116,207
20190101|2018-12-12 20:00,13,4.116,4.116,4.101,4.107,166
20190101|2018-12-12 20:30,13,4.107,4.112,4.105,4.109,62
20190101|2018-12-12 21:00,13,4.109,4.111,4.105,4.106,68
20190101|2018-12-12 21:30,13,4.105,4.107,4.096,4.103,184
20190101|2018-12-12 22:00,13,4.103,4.103,4.098,4.1,78
20190101|2018-12-12 22:30,13,4.1,4.12,4.099,4.118,310
20190101|2018-12-12 23:00,13,4.118,4.125,4.096,4.1,492
20190101|2018-12-12 23:30,13,4.099,4.099,4.06,4.079,1010
20190101|2018-12-13 00:00,13,4.077,4.088,4.072,4.081,202
20190101|2018-12-13 00:30,13,4.08,4.09,4.076,4.082,306
20190101|2018-12-13 01:00,13,4.081,4.089,4.05,4.081,929
20190101|2018-12-13 01:30,13,4.082,4.118,4.068,4.109,1381
20190101|2018-12-13 02:00,13,4.113,4.114,4.081,4.091,814
20190101|2018-12-13 02:30,13,4.09,4.116,4.088,4.114,517
20190101|2018-12-13 03:00,13,4.113,4.116,4.105,4.114,319
20190101|2018-12-13 03:30,13,4.113,4.118,4.105,4.117,285
20190101|2018-12-13 04:00,13,4.115,4.118,4.081,4.086,655
20190101|2018-12-13 04:30,13,4.085,4.113,4.056,4.106,685
20190101|2018-12-13 05:00,13,4.106,4.118,4.091,4.114,610
20190101|2018-12-13 05:30,13,4.113,4.146,4.095,4.146,852
20190101|2018-12-13 06:00,13,4.144,4.194,4.132,4.177,2251
20190101|2018-12-13 06:30,13,4.18,4.202,4.156,4.195,2209
20190101|2018-12-13 07:00,13,4.195,4.247,4.195,4.227,4611
20190101|2018-12-13 07:30,13,4.229,4.292,4.213,4.276,4831
20190101|2018-12-13 08:00,13,4.276,4.298,4.258,4.28,5515
20190101|2018-12-13 08:30,13,4.282,4.29,4.243,4.265,7252
20190101|2018-12-13 09:00,13,4.264,4.307,4.262,4.279,6649
20190101|2018-12-13 09:30,13,4.277,4.29,4.217,4.241,12015
20190101|2018-12-13 10:00,13,4.242,4.247,4.122,4.137,11299
20190101|2018-12-13 10:30,13,4.138,4.176,4.091,4.161,9136
20190101|2018-12-13 11:00,13,4.161,4.233,4.147,4.199,8469
20190101|2018-12-13 11:30,13,4.2,4.204,4.141,4.15,4605
20190101|2018-12-13 12:00,13,4.15,4.179,4.134,4.166,2860
20190101|2018-12-13 12:30,13,4.166,4.198,4.163,4.182,2891
20190101|2018-12-13 13:00,13,4.182,4.185,4.118,4.124,7270
20190101|2018-12-13 13:30,13,4.124,4.127,4.096,4.106,3998
20190101|2018-12-13 14:00,13,4.107,4.134,4.105,4.128,1269
20190101|2018-12-13 14:30,13,4.127,4.142,4.124,4.13,995
20190101|2018-12-13 15:00,13,4.13,4.136,4.119,4.136,338
20190101|2018-12-13 15:30,13,4.134,4.142,4.128,4.137,353
20190101|2018-12-13 17:00,14,4.073,4.086,4.06,4.082,759
20190101|2018-12-13 17:30,14,4.081,4.093,4.081,4.087,139
20190101|2018-12-13 18:00,14,4.088,4.094,4.08,4.08,165
20190101|2018-12-13 18:30,14,4.08,4.082,4.074,4.075,165
20190101|2018-12-13 19:00,14,4.075,4.078,4.071,4.076,147
20190101|2018-12-13 19:30,14,4.077,4.082,4.074,4.074,233
20190101|2018-12-13 20:00,14,4.074,4.076,4.068,4.071,296
20190101|2018-12-13 20:30,14,4.07,4.083,4.069,4.079,186
20190101|2018-12-13 21:00,14,4.081,4.082,4.073,4.073,108
20190101|2018-12-13 21:30,14,4.073,4.082,4.073,4.078,119
20190101|2018-12-13 22:00,14,4.078,4.083,4.078,4.082,91
20190101|2018-12-13 22:30,14,4.079,4.082,4.076,4.078,88
20190101|2018-12-13 23:00,14,4.078,4.083,4.067,4.073,227
20190101|2018-12-13 23:30,14,4.077,4.08,4.069,4.07,163
20190101|2018-12-14 00:00,14,4.071,4.078,4.07,4.071,157
20190101|2018-12-14 00:30,14,4.071,4.077,4.003,4.032,1050
20190101|2018-12-14 01:00,14,4.034,4.051,4.025,4.03,709
20190101|2018-12-14 01:30,14,4.031,4.031,3.974,3.98,1767
20190101|2018-12-14 02:00,14,3.981,3.987,3.931,3.953,2282
20190101|2018-12-14 02:30,14,3.953,3.96,3.934,3.95,767
20190101|2018-12-14 03:00,14,3.951,3.954,3.942,3.947,465
20190101|2018-12-14 03:30,14,3.946,3.974,3.944,3.97,895
20190101|2018-12-14 04:00,14,3.971,3.981,3.966,3.972,419
20190101|2018-12-14 04:30,14,3.973,3.974,3.92,3.943,1564
20190101|2018-12-14 05:00,14,3.942,3.951,3.918,3.923,1029
20190101|2018-12-14 05:30,14,3.921,3.948,3.909,3.94,1209
20190101|2018-12-14 06:00,14,3.94,3.968,3.937,3.953,1155
20190101|2018-12-14 06:30,14,3.952,3.971,3.948,3.949,1237
20190101|2018-12-14 07:00,14,3.947,3.957,3.918,3.949,3669
20190101|2018-12-14 07:30,14,3.947,3.965,3.942,3.95,4282
20190101|2018-12-14 08:00,14,3.951,3.969,3.931,3.943,6579
20190101|2018-12-14 08:30,14,3.944,3.958,3.917,3.943,7521
20190101|2018-12-14 09:00,14,3.943,3.953,3.89,3.899,7158
20190101|2018-12-14 09:30,14,3.899,3.901,3.883,3.887,4498
20190101|2018-12-14 10:00,14,3.887,3.921,3.874,3.918,8030
20190101|2018-12-14 10:30,14,3.918,3.92,3.89,3.9,4701
20190101|2018-12-14 11:00,14,3.901,3.903,3.858,3.873,6253
20190101|2018-12-14 11:30,14,3.873,3.876,3.828,3.83,7581
20190101|2018-12-14 12:00,14,3.83,3.87,3.813,3.858,6319
20190101|2018-12-14 12:30,14,3.857,3.874,3.843,3.865,4462
20190101|2018-12-14 13:00,14,3.866,3.868,3.819,3.829,10240
20190101|2018-12-14 13:30,14,3.828,3.835,3.794,3.796,4091
20190101|2018-12-14 14:00,14,3.798,3.823,3.796,3.815,1808
20190101|2018-12-14 14:30,14,3.816,3.818,3.793,3.793,1291
20190101|2018-12-14 15:00,14,3.794,3.798,3.787,3.796,836
20190101|2018-12-14 15:30,14,3.797,3.802,3.787,3.787,667
20190101|2018-12-16 17:00,17,3.62,3.639,3.607,3.63,1611
20190101|2018-12-16 17:30,17,3.633,3.643,3.63,3.641,202
20190101|2018-12-16 18:00,17,3.639,3.652,3.636,3.646,340
20190101|2018-12-16 18:30,17,3.645,3.648,3.635,3.638,399
20190101|2018-12-16 19:00,17,3.638,3.656,3.638,3.653,423
20190101|2018-12-16 19:30,17,3.653,3.658,3.651,3.655,536
20190101|2018-12-16 20:00,17,3.655,3.657,3.65,3.654,226
20190101|2018-12-16 20:30,17,3.653,3.664,3.652,3.661,210
20190101|2018-12-16 21:00,17,3.663,3.687,3.658,3.686,466
20190101|2018-12-16 21:30,17,3.687,3.689,3.674,3.685,227
20190101|2018-12-16 22:00,17,3.686,3.69,3.68,3.683,127
20190101|2018-12-16 22:30,17,3.682,3.689,3.682,3.686,116
20190101|2018-12-16 23:00,17,3.686,3.687,3.611,3.614,1508
20190101|2018-12-16 23:30,17,3.614,3.632,3.607,3.62,826
20190101|2018-12-17 00:00,17,3.623,3.627,3.612,3.621,466
20190101|2018-12-17 00:30,17,3.624,3.634,3.624,3.634,193
20190101|2018-12-17 01:00,17,3.633,3.649,3.624,3.64,385
20190101|2018-12-17 01:30,17,3.638,3.661,3.617,3.661,816
20190101|2018-12-17 02:00,17,3.66,3.664,3.631,3.653,968
20190101|2018-12-17 02:30,17,3.653,3.669,3.641,3.653,526
20190101|2018-12-17 03:00,17,3.654,3.661,3.641,3.649,401
20190101|2018-12-17 03:30,17,3.649,3.655,3.639,3.643,203
20190101|2018-12-17 04:00,17,3.643,3.647,3.627,3.644,366
20190101|2018-12-17 04:30,17,3.642,3.682,3.64,3.662,890
20190101|2018-12-17 05:00,17,3.662,3.675,3.639,3.662,956
20190101|2018-12-17 05:30,17,3.661,3.662,3.633,3.645,1052
20190101|2018-12-17 06:00,17,3.645,3.668,3.643,3.666,732
20190101|2018-12-17 06:30,17,3.667,3.67,3.644,3.664,969
20190101|2018-12-17 07:00,17,3.667,3.703,3.667,3.691,3506
20190101|2018-12-17 07:30,17,3.691,3.697,3.662,3.68,3237
20190101|2018-12-17 08:00,17,3.681,3.742,3.68,3.714,8088
20190101|2018-12-17 08:30,17,3.715,3.718,3.668,3.673,5590
20190101|2018-12-17 09:00,17,3.674,3.678,3.649,3.665,5541
20190101|2018-12-17 09:30,17,3.665,3.675,3.651,3.654,2845
20190101|2018-12-17 10:00,17,3.655,3.666,3.642,3.657,4248
20190101|2018-12-17 10:30,17,3.657,3.662,3.626,3.633,4887
20190101|2018-12-17 11:00,17,3.633,3.633,3.575,3.587,7110
20190101|2018-12-17 11:30,17,3.587,3.589,3.537,3.54,6335
20190101|2018-12-17 12:00,17,3.541,3.564,3.516,3.545,7336
20190101|2018-12-17 12:30,17,3.544,3.579,3.542,3.554,5651
20190101|2018-12-17 13:00,17,3.554,3.561,3.516,3.53,10673
20190101|2018-12-17 13:30,17,3.53,3.543,3.527,3.539,3171
20190101|2018-12-17 14:00,17,3.54,3.56,3.538,3.552,1890
20190101|2018-12-17 14:30,17,3.552,3.552,3.533,3.543,1169
20190101|2018-12-17 15:00,17,3.543,3.559,3.536,3.559,468
20190101|2018-12-17 15:30,17,3.558,3.573,3.548,3.565,795
20190101|2018-12-17 17:00,18,3.596,3.596,3.566,3.592,426
20190101|2018-12-17 17:30,18,3.592,3.599,3.584,3.599,122
20190101|2018-12-17 18:00,18,3.598,3.604,3.594,3.598,250
20190101|2018-12-17 18:30,18,3.597,3.599,3.579,3.591,190
20190101|2018-12-17 19:00,18,3.589,3.618,3.589,3.611,514
20190101|2018-12-17 19:30,18,3.611,3.616,3.608,3.614,161
20190101|2018-12-17 20:00,18,3.612,3.617,3.606,3.608,176
20190101|2018-12-17 20:30,18,3.609,3.614,3.608,3.614,87
20190101|2018-12-17 21:00,18,3.613,3.613,3.606,3.607,116
20190101|2018-12-17 21:30,18,3.607,3.609,3.604,3.607,50
20190101|2018-12-17 22:00,18,3.608,3.628,3.605,3.62,372
20190101|2018-12-17 22:30,18,3.619,3.63,3.616,3.623,280
20190101|2018-12-17 23:00,18,3.628,3.628,3.612,3.617,264
20190101|2018-12-17 23:30,18,3.616,3.624,3.614,3.624,169
20190101|2018-12-18 00:00,18,3.622,3.631,3.616,3.631,187
20190101|2018-12-18 00:30,18,3.63,3.633,3.612,3.618,204
20190101|2018-12-18 01:00,18,3.619,3.619,3.609,3.612,252
20190101|2018-12-18 01:30,18,3.613,3.615,3.584,3.587,767
20190101|2018-12-18 02:00,18,3.587,3.601,3.581,3.597,477
20190101|2018-12-18 02:30,18,3.6,3.602,3.59,3.599,294
20190101|2018-12-18 03:00,18,3.6,3.602,3.584,3.586,363
20190101|2018-12-18 03:30,18,3.587,3.593,3.579,3.582,368
20190101|2018-12-18 04:00,18,3.583,3.599,3.579,3.585,451
20190101|2018-12-18 04:30,18,3.585,3.613,3.58,3.606,548
20190101|2018-12-18 05:00,18,3.606,3.632,3.606,3.622,857
20190101|2018-12-18 05:30,18,3.622,3.648,3.616,3.63,1126
20190101|2018-12-18 06:00,18,3.63,3.646,3.621,3.644,829
20190101|2018-12-18 06:30,18,3.643,3.67,3.634,3.665,1833
20190101|2018-12-18 07:00,18,3.666,3.699,3.657,3.692,3089
20190101|2018-12-18 07:30,18,3.693,3.736,3.675,3.698,6896
20190101|2018-12-18 08:00,18,3.697,3.722,3.652,3.698,6205
20190101|2018-12-18 08:30,18,3.699,3.79,3.69,3.763,9143
20190101|2018-12-18 09:00,18,3.763,3.764,3.717,3.738,6579
20190101|2018-12-18 09:30,18,3.738,3.739,3.672,3.678,4784
20190101|2018-12-18 10:00,18,3.679,3.701,3.671,3.69,4003
20190101|2018-12-18 10:30,18,3.69,3.738,3.688,3.719,5916
20190101|2018-12-18 11:00,18,3.719,3.76,3.719,3.73,5614
20190101|2018-12-18 11:30,18,3.73,3.748,3.715,3.738,2332
20190101|2018-12-18 12:00,18,3.737,3.75,3.716,3.728,1882
20190101|2018-12-18 12:30,18,3.729,3.752,3.718,3.747,3240
20190101|2018-12-18 13:00,18,3.748,3.85,3.747,3.842,15009
20190101|2018-12-18 13:30,18,3.842,3.845,3.791,3.81,5161
20190101|2018-12-18 14:00,18,3.811,3.826,3.801,3.807,1971
20190101|2018-12-18 14:30,18,3.806,3.819,3.805,3.811,3648
20190101|2018-12-18 15:00,18,3.809,3.833,3.808,3.826,453
20190101|2018-12-18 15:30,18,3.827,3.841,3.816,3.834,510
20190101|2018-12-18 17:00,19,3.839,3.842,3.811,3.811,353
20190101|2018-12-18 17:30,19,3.809,3.828,3.804,3.812,229
20190101|2018-12-18 18:00,19,3.813,3.818,3.805,3.806,348
20190101|2018-12-18 18:30,19,3.805,3.82,3.805,3.817,297
20190101|2018-12-18 19:00,19,3.816,3.821,3.812,3.814,198
20190101|2018-12-18 19:30,19,3.812,3.812,3.793,3.797,536
20190101|2018-12-18 20:00,19,3.795,3.802,3.786,3.789,234
20190101|2018-12-18 20:30,19,3.788,3.792,3.778,3.784,303
20190101|2018-12-18 21:00,19,3.786,3.807,3.786,3.79,278
20190101|2018-12-18 21:30,19,3.789,3.801,3.788,3.797,142
20190101|2018-12-18 22:00,19,3.797,3.809,3.795,3.809,146
20190101|2018-12-18 22:30,19,3.809,3.838,3.801,3.833,593
20190101|2018-12-18 23:00,19,3.836,3.859,3.825,3.84,803
20190101|2018-12-18 23:30,19,3.839,3.854,3.838,3.848,225
20190101|2018-12-19 00:00,19,3.841,3.847,3.831,3.839,154
20190101|2018-12-19 00:30,19,3.834,3.842,3.832,3.836,137
20190101|2018-12-19 01:00,19,3.837,3.839,3.803,3.813,402
20190101|2018-12-19 01:30,19,3.812,3.893,3.806,3.861,1035
20190101|2018-12-19 02:00,19,3.864,3.864,3.821,3.835,557
20190101|2018-12-19 02:30,19,3.833,3.851,3.787,3.817,606
20190101|2018-12-19 03:00,19,3.817,3.817,3.748,3.76,806
20190101|2018-12-19 03:30,19,3.757,3.77,3.73,3.736,699
20190101|2018-12-19 04:00,19,3.736,3.756,3.735,3.737,371
20190101|2018-12-19 04:30,19,3.738,3.744,3.716,3.726,645
20190101|2018-12-19 05:00,19,3.725,3.755,3.718,3.75,492
20190101|2018-12-19 05:30,19,3.752,3.762,3.724,3.727,579
20190101|2018-12-19 06:00,19,3.726,3.793,3.725,3.763,1746
20190101|2018-12-19 06:30,19,3.762,3.772,3.721,3.747,1401
20190101|2018-12-19 07:00,19,3.746,3.747,3.616,3.654,5618
20190101|2018-12-19 07:30,19,3.654,3.693,3.626,3.65,4562
20190101|2018-12-19 08:00,19,3.65,3.656,3.601,3.602,6194
20190101|2018-12-19 08:30,19,3.603,3.613,3.563,3.609,7432
20190101|2018-12-19 09:00,19,3.607,3.641,3.583,3.592,4759
20190101|2018-12-19 09:30,19,3.591,3.597,3.573,3.58,4346
20190101|2018-12-19 10:00,19,3.58,3.633,3.576,3.622,4944
20190101|2018-12-19 10:30,19,3.623,3.662,3.621,3.651,5106
20190101|2018-12-19 11:00,19,3.651,3.653,3.604,3.618,4995
20190101|2018-12-19 11:30,19,3.618,3.628,3.616,3.622,1862
20190101|2018-12-19 12:00,19,3.621,3.672,3.615,3.657,3077
20190101|2018-12-19 12:30,19,3.657,3.692,3.651,3.674,3530
20190101|2018-12-19 13:00,19,3.673,3.764,3.665,3.724,9136
20190101|2018-12-19 13:30,19,3.724,3.746,3.692,3.705,2663
20190101|2018-12-19 14:00,19,3.706,3.728,3.703,3.721,860
20190101|2018-12-19 14:30,19,3.719,3.731,3.712,3.713,549
20190101|2018-12-19 15:00,19,3.714,3.734,3.714,3.724,371
20190101|2018-12-19 15:30,19,3.722,3.73,3.721,3.728,252
20190101|2018-12-19 17:00,20,3.732,3.742,3.727,3.736,259
20190101|2018-12-19 17:30,20,3.734,3.743,3.68,3.695,407
20190101|2018-12-19 18:00,20,3.696,3.727,3.684,3.701,638
20190101|2018-12-19 18:30,20,3.702,3.712,3.695,3.705,164
20190101|2018-12-19 19:00,20,3.706,3.743,3.705,3.727,218
20190101|2018-12-19 19:30,20,3.726,3.742,3.711,3.719,410
20190101|2018-12-19 20:00,20,3.718,3.727,3.712,3.72,203
20190101|2018-12-19 20:30,20,3.721,3.724,3.713,3.722,83
20190101|2018-12-19 21:00,20,3.722,3.724,3.71,3.721,143
20190101|2018-12-19 21:30,20,3.72,3.738,3.711,3.719,295
20190101|2018-12-19 22:00,20,3.72,3.731,3.713,3.72,153
20190101|2018-12-19 22:30,20,3.717,3.728,3.682,3.693,554
20190101|2018-12-19 23:00,20,3.696,3.749,3.687,3.713,721
20190101|2018-12-19 23:30,20,3.713,3.726,3.692,3.694,571
20190101|2018-12-20 00:00,20,3.697,3.714,3.695,3.705,255
20190101|2018-12-20 00:30,20,3.701,3.724,3.695,3.716,254
20190101|2018-12-20 01:00,20,3.715,3.735,3.7,3.71,638
20190101|2018-12-20 01:30,20,3.71,3.76,3.678,3.756,1297
20190101|2018-12-20 02:00,20,3.756,3.792,3.728,3.783,1447
20190101|2018-12-20 02:30,20,3.782,3.82,3.782,3.801,1044
20190101|2018-12-20 03:00,20,3.803,3.836,3.792,3.828,715
20190101|2018-12-20 03:30,20,3.828,3.829,3.799,3.803,478
20190101|2018-12-20 04:00,20,3.803,3.825,3.797,3.816,343
20190101|2018-12-20 04:30,20,3.818,3.858,3.806,3.852,613
20190101|2018-12-20 05:00,20,3.852,3.86,3.831,3.851,433
20190101|2018-12-20 05:30,20,3.85,3.859,3.831,3.841,553
20190101|2018-12-20 06:00,20,3.843,3.885,3.83,3.865,1374
20190101|2018-12-20 06:30,20,3.868,3.925,3.84,3.892,3291
20190101|2018-12-20 07:00,20,3.894,3.938,3.875,3.902,3103
20190101|2018-12-20 07:30,20,3.901,3.91,3.876,3.898,3785
20190101|2018-12-20 08:00,20,3.898,3.913,3.83,3.837,4902
20190101|2018-12-20 08:30,20,3.836,3.856,3.787,3.794,4338
20190101|2018-12-20 09:00,20,3.793,3.802,3.765,3.797,3978
20190101|2018-12-20 09:30,20,3.796,3.837,3.7,3.771,10095
20190101|2018-12-20 10:00,20,3.769,3.785,3.704,3.753,4118
20190101|2018-12-20 10:30,20,3.752,3.784,3.728,3.743,3313
20190101|2018-12-20 11:00,20,3.742,3.751,3.639,3.66,6951
20190101|2018-12-20 11:30,20,3.659,3.697,3.648,3.694,2921
20190101|2018-12-20 12:00,20,3.694,3.704,3.675,3.683,1987
20190101|2018-12-20 12:30,20,3.683,3.694,3.61,3.613,3559
20190101|2018-12-20 13:00,20,3.612,3.641,3.572,3.585,6839
20190101|2018-12-20 13:30,20,3.586,3.687,3.582,3.673,4843
20190101|2018-12-20 14:00,20,3.673,3.731,3.672,3.711,1364
20190101|2018-12-20 14:30,20,3.71,3.716,3.694,3.694,978
20190101|2018-12-20 15:00,20,3.695,3.709,3.695,3.7,240
20190101|2018-12-20 15:30,20,3.699,3.709,3.696,3.707,232
20190101|2018-12-20 17:00,21,3.681,3.698,3.674,3.691,226
20190101|2018-12-20 17:30,21,3.69,3.691,3.676,3.679,114
20190101|2018-12-20 18:00,21,3.677,3.702,3.676,3.702,108
20190101|2018-12-20 18:30,21,3.705,3.709,3.697,3.706,56
20190101|2018-12-20 19:00,21,3.706,3.746,3.706,3.739,208
20190101|2018-12-20 19:30,21,3.736,3.74,3.704,3.712,148
20190101|2018-12-20 20:00,21,3.716,3.722,3.708,3.719,60
20190101|2018-12-20 20:30,21,3.715,3.724,3.714,3.719,29
20190101|2018-12-20 21:00,21,3.719,3.721,3.714,3.714,47
20190101|2018-12-20 21:30,21,3.719,3.72,3.71,3.711,33
20190101|2018-12-20 22:00,21,3.711,3.72,3.711,3.712,40
20190101|2018-12-20 22:30,21,3.713,3.718,3.694,3.708,389
20190101|2018-12-20 23:00,21,3.706,3.706,3.668,3.676,482
20190101|2018-12-20 23:30,21,3.672,3.68,3.639,3.668,324
20190101|2018-12-21 00:00,21,3.67,3.719,3.643,3.714,166
20190101|2018-12-21 00:30,21,3.712,3.715,3.679,3.688,205
20190101|2018-12-21 01:00,21,3.694,3.729,3.694,3.714,181
20190101|2018-12-21 01:30,21,3.717,3.722,3.647,3.673,418
20190101|2018-12-21 02:00,21,3.672,3.702,3.652,3.673,309
20190101|2018-12-21 02:30,21,3.671,3.678,3.64,3.66,172
20190101|2018-12-21 03:00,21,3.664,3.673,3.611,3.623,462
20190101|2018-12-21 03:30,21,3.625,3.634,3.616,3.631,93
20190101|2018-12-21 04:00,21,3.632,3.678,3.631,3.639,308
20190101|2018-12-21 04:30,21,3.638,3.654,3.63,3.639,173
20190101|2018-12-21 05:00,21,3.638,3.641,3.603,3.62,365
20190101|2018-12-21 05:30,21,3.621,3.658,3.595,3.616,759
20190101|2018-12-21 06:00,21,3.616,3.668,3.612,3.666,501
20190101|2018-12-21 06:30,21,3.663,3.681,3.64,3.648,587
20190101|2018-12-21 07:00,21,3.648,3.717,3.648,3.675,1908
20190101|2018-12-21 07:30,21,3.673,3.717,3.667,3.707,2525
20190101|2018-12-21 08:00,21,3.707,3.728,3.661,3.682,2210
20190101|2018-12-21 08:30,21,3.682,3.723,3.671,3.679,2748
20190101|2018-12-21 09:00,21,3.679,3.709,3.65,3.703,2654
20190101|2018-12-21 09:30,21,3.702,3.726,3.686,3.714,1992
20190101|2018-12-21 10:00,21,3.711,3.767,3.698,3.742,3830
20190101|2018-12-21 10:30,21,3.743,3.778,3.731,3.763,4074
20190101|2018-12-21 11:00,21,3.761,3.815,3.761,3.79,4908
20190101|2018-12-21 11:30,21,3.79,3.807,3.777,3.801,1706
20190101|2018-12-21 12:00,21,3.801,3.801,3.763,3.778,2103
20190101|2018-12-21 12:30,21,3.774,3.791,3.752,3.784,1253
20190101|2018-12-21 13:00,21,3.783,3.827,3.761,3.816,5288
20190101|2018-12-21 13:30,21,3.816,3.829,3.745,3.75,3750
20190101|2018-12-21 14:00,21,3.75,3.762,3.724,3.726,1266
20190101|2018-12-21 14:30,21,3.727,3.728,3.701,3.72,536
20190101|2018-12-21 15:00,21,3.719,3.72,3.709,3.713,214
20190101|2018-12-21 15:30,21,3.714,3.717,3.668,3.668,256
20190101|2018-12-23 17:00,24,3.758,3.81,3.747,3.789,448
20190101|2018-12-23 17:30,24,3.79,3.809,3.79,3.801,97
20190101|2018-12-23 18:00,24,3.809,3.846,3.792,3.813,125
20190101|2018-12-23 18:30,24,3.812,3.812,3.785,3.785,22
20190101|2018-12-23 19:00,24,3.786,3.811,3.784,3.805,50
20190101|2018-12-23 19:30,24,3.804,3.809,3.795,3.796,29
20190101|2018-12-23 20:00,24,3.804,3.804,3.797,3.798,10
20190101|2018-12-23 20:30,24,3.8,3.8,3.79,3.794,10
20190101|2018-12-23 21:00,24,3.793,3.795,3.789,3.793,8
20190101|2018-12-23 21:30,24,3.799,3.799,3.792,3.796,8
20190101|2018-12-23 22:00,24,3.796,3.814,3.795,3.808,44
20190101|2018-12-23 22:30,24,3.808,3.815,3.799,3.803,55
20190101|2018-12-23 23:00,24,3.807,3.812,3.769,3.778,173
20190101|2018-12-23 23:30,24,3.775,3.785,3.774,3.781,21
20190101|2018-12-24 00:00,24,3.79,3.795,3.787,3.795,21
20190101|2018-12-24 00:30,24,3.784,3.793,3.774,3.793,41
20190101|2018-12-24 01:00,24,3.793,3.812,3.787,3.799,51
20190101|2018-12-24 01:30,24,3.807,3.821,3.773,3.788,315
20190101|2018-12-24 02:00,24,3.781,3.781,3.735,3.761,256
20190101|2018-12-24 02:30,24,3.761,3.767,3.757,3.761,30
20190101|2018-12-24 03:00,24,3.757,3.764,3.748,3.754,45
20190101|2018-12-24 03:30,24,3.759,3.771,3.757,3.76,38
20190101|2018-12-24 04:00,24,3.76,3.773,3.75,3.773,34
20190101|2018-12-24 04:30,24,3.769,3.773,3.744,3.757,36
20190101|2018-12-24 05:00,24,3.758,3.764,3.732,3.734,92
20190101|2018-12-24 05:30,24,3.733,3.761,3.722,3.739,164
20190101|2018-12-24 06:00,24,3.737,3.758,3.725,3.742,99
20190101|2018-12-24 06:30,24,3.742,3.742,3.68,3.696,403
20190101|2018-12-24 07:00,24,3.693,3.695,3.586,3.612,1213
20190101|2018-12-24 07:30,24,3.612,3.634,3.595,3.61,614
20190101|2018-12-24 08:00,24,3.608,3.621,3.558,3.564,1439
20190101|2018-12-24 08:30,24,3.565,3.592,3.559,3.581,1184
20190101|2018-12-24 09:00,24,3.583,3.624,3.577,3.599,972
20190101|2018-12-24 09:30,24,3.602,3.616,3.591,3.602,415
20190101|2018-12-24 10:00,24,3.602,3.608,3.551,3.557,809
20190101|2018-12-24 10:30,24,3.552,3.582,3.536,3.538,1228
20190101|2018-12-24 11:00,24,3.534,3.58,3.532,3.57,1299
20190101|2018-12-24 11:30,24,3.573,3.6,3.556,3.587,869
20190101|2018-12-24 12:00,24,3.589,3.589,3.458,3.458,3493
20190101|2018-12-24 12:30,24,3.458,3.474,3.449,3.459,708
20190101|2018-12-25 17:00,26,3.456,3.51,3.44,3.51,216
20190101|2018-12-25 17:30,26,3.51,3.544,3.51,3.537,31
20190101|2018-12-25 18:00,26,3.538,3.569,3.537,3.56,22
20190101|2018-12-25 18:30,26,3.557,3.586,3.557,3.586,42
20190101|2018-12-25 19:00,26,3.585,3.585,3.565,3.565,10
20190101|2018-12-25 19:30,26,3.561,3.561,3.541,3.541,17
20190101|2018-12-25 20:00,26,3.544,3.544,3.534,3.534,8
20190101|2018-12-25 20:30,26,3.537,3.544,3.537,3.543,3
20190101|2018-12-25 21:00,26,3.536,3.536,3.536,3.536,1
20190101|2018-12-25 21:30,26,3.548,3.548,3.548,3.548,1
20190101|2018-12-25 22:00,26,3.551,3.551,3.55,3.55,11
20190101|2018-12-25 22:30,26,3.55,3.55,3.547,3.55,53
20190101|2018-12-25 23:00,26,3.547,3.55,3.543,3.547,74
20190101|2018-12-25 23:30,26,3.55,3.582,3.55,3.572,39
20190101|2018-12-26 00:00,26,3.569,3.569,3.563,3.568,11
20190101|2018-12-26 00:30,26,3.575,3.575,3.555,3.557,11
20190101|2018-12-26 01:00,26,3.55,3.563,3.54,3.563,27
20190101|2018-12-26 01:30,26,3.56,3.56,3.5,3.505,61
20190101|2018-12-26 02:00,26,3.487,3.513,3.481,3.51,13
20190101|2018-12-26 02:30,26,3.494,3.497,3.467,3.479,41
20190101|2018-12-26 03:00,26,3.474,3.481,3.459,3.464,13
20190101|2018-12-26 03:30,26,3.461,3.461,3.424,3.442,41
20190101|2018-12-26 04:00,26,3.445,3.445,3.392,3.398,88
20190101|2018-12-26 04:30,26,3.398,3.398,3.376,3.39,57
20190101|2018-12-26 05:00,26,3.394,3.413,3.383,3.383,46
20190101|2018-12-26 05:30,26,3.392,3.392,3.315,3.354,118
20190101|2018-12-26 06:00,26,3.353,3.376,3.342,3.368,147
20190101|2018-12-26 06:30,26,3.37,3.376,3.344,3.374,183
20190101|2018-12-26 07:00,26,3.375,3.4,3.365,3.386,232
20190101|2018-12-26 07:30,26,3.386,3.391,3.36,3.386,887
20190101|2018-12-26 08:00,26,3.388,3.43,3.381,3.426,1096
20190101|2018-12-26 08:30,26,3.429,3.47,3.405,3.41,1381
20190101|2018-12-26 09:00,26,3.412,3.426,3.374,3.387,1526
20190101|2018-12-26 09:30,26,3.387,3.481,3.384,3.479,1309
20190101|2018-12-26 10:00,26,3.481,3.497,3.463,3.478,797
20190101|2018-12-26 10:30,26,3.476,3.477,3.445,3.454,797
20190101|2018-12-26 11:00,26,3.453,3.475,3.446,3.469,396
20190101|2018-12-26 11:30,26,3.467,3.491,3.448,3.477,671
20190101|2018-12-26 12:00,26,3.476,3.556,3.463,3.535,1269
20190101|2018-12-26 12:30,26,3.532,3.563,3.532,3.543,841
20190101|2018-12-26 13:00,26,3.543,3.55,3.509,3.541,4249
20190101|2018-12-26 13:30,26,3.542,3.548,3.481,3.491,992
20190101|2018-12-26 14:00,26,3.49,3.501,3.49,3.494,358
20190101|2018-12-26 14:30,26,3.498,3.519,3.498,3.507,160
20190101|2018-12-26 15:00,26,3.507,3.517,3.504,3.508,59
20190101|2018-12-26 15:30,26,3.507,3.516,3.501,3.505,74
20190101|2018-12-26 17:30,27,3.5,3.513,3.486,3.513,8
20190101|2018-12-26 18:30,27,3.502,3.502,3.502,3.502,2
20190101|2018-12-26 21:00,27,3.504,3.504,3.504,3.504,1
20190101|2018-12-26 21:30,27,3.518,3.518,3.518,3.518,1
20190101|2018-12-26 22:00,27,3.505,3.505,3.502,3.502,4
20190101|2018-12-26 22:30,27,3.529,3.564,3.525,3.562,8
20190101|2018-12-26 23:00,27,3.485,3.485,3.485,3.485,3
20190101|2018-12-26 23:30,27,3.487,3.487,3.487,3.487,2
20190101|2018-12-27 00:00,27,3.485,3.485,3.485,3.485,1
20190101|2018-12-27 01:00,27,3.51,3.51,3.474,3.489,27
20190101|2018-12-27 01:30,27,3.491,3.503,3.476,3.484,23
20190101|2018-12-27 02:30,27,3.508,3.533,3.508,3.528,6
20190101|2018-12-27 03:00,27,3.54,3.565,3.54,3.565,4
20190101|2018-12-27 04:00,27,3.524,3.524,3.524,3.524,1
20190101|2018-12-27 04:30,27,3.547,3.575,3.547,3.575,35
20190101|2018-12-27 05:00,27,3.562,3.562,3.562,3.562,25
20190101|2018-12-27 05:30,27,3.562,3.597,3.562,3.579,40
20190101|2018-12-27 06:00,27,3.595,3.633,3.595,3.633,27
20190101|2018-12-27 06:30,27,3.615,3.615,3.602,3.602,18
20190101|2018-12-27 07:00,27,3.59,3.59,3.55,3.564,31
20190101|2018-12-27 07:30,27,3.56,3.605,3.56,3.595,109
20190101|2018-12-27 08:00,27,3.587,3.587,3.5,3.52,442
20190101|2018-12-27 08:30,27,3.515,3.515,3.441,3.469,214
20190101|2018-12-27 09:00,27,3.469,3.518,3.457,3.49,485
20190101|2018-12-27 09:30,27,3.49,3.541,3.49,3.516,75
20190101|2018-12-27 10:00,27,3.514,3.539,3.495,3.499,107
20190101|2018-12-27 10:30,27,3.507,3.527,3.471,3.522,128
20190101|2018-12-27 11:00,27,3.522,3.532,3.51,3.514,89
20190101|2018-12-27 11:30,27,3.525,3.542,3.516,3.537,125
20190101|2018-12-27 12:00,27,3.542,3.56,3.537,3.549,238
20190101|2018-12-27 12:30,27,3.549,3.585,3.521,3.583,535
20190101|2018-12-27 13:00,27,3.579,3.666,3.579,3.637,4685
20190201|2018-08-06 11:00,6,3.05,3.057,3.05,3.052,151
20190201|2018-08-06 11:30,6,3.052,3.055,3.049,3.049,31
20190201|2018-08-06 12:00,6,3.049,3.05,3.049,3.05,34
20190201|2018-08-06 12:30,6,3.047,3.047,3.046,3.046,24
20190201|2018-08-06 13:00,6,3.046,3.052,3.046,3.052,41
20190201|2018-08-06 13:30,6,3.051,3.054,3.051,3.053,16
20190201|2018-08-06 14:00,6,3.049,3.049,3.049,3.049,2
20190201|2018-08-06 14:30,6,3.049,3.053,3.049,3.051,51
20190201|2018-08-06 15:00,6,3.051,3.052,3.049,3.052,5
20190201|2018-08-06 17:00,7,3.053,3.055,3.053,3.055,3
20190201|2018-08-06 20:00,7,3.056,3.061,3.056,3.061,3
20190201|2018-08-06 23:30,7,3.059,3.059,3.059,3.059,1
20190201|2018-08-07 00:00,7,3.057,3.057,3.057,3.057,1
20190201|2018-08-07 04:30,7,3.06,3.06,3.059,3.059,2
20190201|2018-08-07 05:00,7,3.059,3.063,3.059,3.063,11
20190201|2018-08-07 05:30,7,3.062,3.062,3.06,3.06,11
20190201|2018-08-07 06:00,7,3.06,3.062,3.059,3.059,17
20190201|2018-08-07 06:30,7,3.058,3.061,3.057,3.06,26
20190201|2018-08-07 07:00,7,3.061,3.067,3.061,3.067,44
20190201|2018-08-07 07:30,7,3.066,3.073,3.066,3.07,49
20190201|2018-08-07 08:00,7,3.07,3.077,3.068,3.072,160
20190201|2018-08-07 08:30,7,3.072,3.079,3.072,3.075,181
20190201|2018-08-07 09:00,7,3.076,3.079,3.074,3.077,220
20190201|2018-08-07 09:30,7,3.075,3.084,3.075,3.083,44
20190201|2018-08-07 10:00,7,3.083,3.084,3.077,3.077,147
20190201|2018-08-07 10:30,7,3.078,3.081,3.077,3.08,59
20190201|2018-08-07 11:00,7,3.082,3.082,3.081,3.082,5
20190201|2018-08-07 11:30,7,3.083,3.084,3.081,3.082,73
20190201|2018-08-07 12:00,7,3.081,3.082,3.076,3.076,27
20190201|2018-08-07 12:30,7,3.077,3.081,3.077,3.081,7
20190201|2018-08-07 13:00,7,3.082,3.082,3.078,3.081,122
20190201|2018-08-07 13:30,7,3.082,3.082,3.078,3.078,173
20190201|2018-08-07 14:00,7,3.079,3.079,3.076,3.078,21
20190201|2018-08-07 14:30,7,3.079,3.079,3.078,3.078,3
20190201|2018-08-07 15:00,7,3.079,3.079,3.079,3.079,10
20190201|2018-08-07 15:30,7,3.079,3.079,3.077,3.077,7
20190201|2018-08-07 19:00,8,3.075,3.075,3.075,3.075,2
20190201|2018-08-07 19:30,8,3.074,3.074,3.071,3.071,3
20190201|2018-08-07 20:30,8,3.073,3.073,3.073,3.073,1
20190201|2018-08-07 22:00,8,3.076,3.076,3.076,3.076,1
20190201|2018-08-07 22:30,8,3.078,3.079,3.078,3.079,3
20190201|2018-08-08 00:00,8,3.074,3.074,3.074,3.074,1
20190201|2018-08-08 00:30,8,3.074,3.074,3.074,3.074,10
20190201|2018-08-08 02:00,8,3.076,3.076,3.076,3.076,1
20190201|2018-08-08 02:30,8,3.075,3.075,3.075,3.075,1
20190201|2018-08-08 03:30,8,3.078,3.078,3.078,3.078,1
20190201|2018-08-08 04:30,8,3.078,3.081,3.078,3.081,7
20190201|2018-08-08 05:00,8,3.082,3.082,3.079,3.079,7
20190201|2018-08-08 05:30,8,3.082,3.084,3.082,3.084,13
20190201|2018-08-08 06:00,8,3.078,3.08,3.078,3.08,9
20190201|2018-08-08 06:30,8,3.082,3.082,3.082,3.082,2
20190201|2018-08-08 07:00,8,3.083,3.085,3.078,3.085,16
20190201|2018-08-08 07:30,8,3.085,3.093,3.085,3.092,224
20190201|2018-08-08 08:00,8,3.091,3.115,3.091,3.111,550
20190201|2018-08-08 08:30,8,3.111,3.121,3.111,3.117,144
20190201|2018-08-08 09:00,8,3.117,3.117,3.11,3.111,371
20190201|2018-08-08 09:30,8,3.112,3.117,3.112,3.116,53
20190201|2018-08-08 10:00,8,3.119,3.119,3.106,3.109,62
20190201|2018-08-08 10:30,8,3.11,3.116,3.11,3.115,35
20190201|2018-08-08 11:00,8,3.116,3.12,3.116,3.12,15
20190201|2018-08-08 11:30,8,3.12,3.12,3.113,3.114,35
20190201|2018-08-08 12:00,8,3.116,3.116,3.115,3.116,11
20190201|2018-08-08 12:30,8,3.118,3.12,3.118,3.12,24
20190201|2018-08-08 13:00,8,3.119,3.125,3.119,3.124,119
20190201|2018-08-08 13:30,8,3.125,3.125,3.12,3.12,63
20190201|2018-08-08 14:00,8,3.12,3.12,3.119,3.119,9
20190201|2018-08-08 14:30,8,3.121,3.121,3.12,3.12,7
20190201|2018-08-08 15:00,8,3.119,3.122,3.118,3.122,16
20190201|2018-08-08 17:00,9,3.127,3.127,3.127,3.127,1
20190201|2018-08-08 19:30,9,3.124,3.124,3.124,3.124,1
20190201|2018-08-08 20:00,9,3.126,3.126,3.126,3.126,1
20190201|2018-08-08 20:30,9,3.126,3.126,3.126,3.126,1
20190201|2018-08-09 00:00,9,3.121,3.121,3.121,3.121,1
20190201|2018-08-09 05:30,9,3.126,3.126,3.126,3.126,1
20190201|2018-08-09 06:00,9,3.121,3.121,3.121,3.121,7
20190201|2018-08-09 06:30,9,3.124,3.127,3.119,3.119,10
20190201|2018-08-09 07:00,9,3.122,3.128,3.121,3.121,19
20190201|2018-08-09 07:30,9,3.121,3.123,3.118,3.123,5
20190201|2018-08-09 08:00,9,3.123,3.126,3.122,3.122,66
20190201|2018-08-09 08:30,9,3.123,3.124,3.121,3.124,79
20190201|2018-08-09 09:00,9,3.123,3.126,3.123,3.126,231
20190201|2018-08-09 09:30,9,3.128,3.13,3.112,3.122,727
20190201|2018-08-09 10:00,9,3.123,3.13,3.123,3.128,168
20190201|2018-08-09 10:30,9,3.13,3.13,3.114,3.118,113
20190201|2018-08-09 11:00,9,3.119,3.119,3.111,3.112,47
20190201|2018-08-09 11:30,9,3.113,3.119,3.112,3.118,49
20190201|2018-08-09 12:00,9,3.118,3.123,3.118,3.123,19
20190201|2018-08-09 12:30,9,3.124,3.129,3.122,3.122,27
20190201|2018-08-09 13:00,9,3.125,3.127,3.124,3.124,77
20190201|2018-08-09 13:30,9,3.123,3.127,3.123,3.126,98
20190201|2018-08-09 14:00,9,3.121,3.122,3.117,3.117,25
20190201|2018-08-09 14:30,9,3.118,3.127,3.118,3.12,30
20190201|2018-08-09 15:00,9,3.121,3.121,3.118,3.118,7
20190201|2018-08-09 15:30,9,3.119,3.119,3.118,3.119,6
20190201|2018-08-09 17:00,10,3.118,3.119,3.118,3.119,3
20190201|2018-08-09 17:30,10,3.119,3.12,3.119,3.12,3
20190201|2018-08-09 19:30,10,3.113,3.113,3.113,3.113,1
20190201|2018-08-09 20:00,10,3.113,3.113,3.113,3.113,1
20190201|2018-08-09 21:30,10,3.115,3.115,3.115,3.115,2
20190201|2018-08-10 00:30,10,3.111,3.111,3.108,3.109,4
20190201|2018-08-10 01:00,10,3.11,3.11,3.11,3.11,1
20190201|2018-08-10 02:00,10,3.108,3.108,3.106,3.106,11
20190201|2018-08-10 02:30,10,3.108,3.112,3.108,3.111,5
20190201|2018-08-10 03:00,10,3.113,3.113,3.113,3.113,1
20190201|2018-08-10 03:30,10,3.115,3.116,3.115,3.116,2
20190201|2018-08-10 04:00,10,3.119,3.121,3.119,3.121,3
20190201|2018-08-10 04:30,10,3.122,3.122,3.119,3.119,4
20190201|2018-08-10 05:00,10,3.121,3.122,3.121,3.122,5
20190201|2018-08-10 05:30,10,3.122,3.122,3.122,3.122,6
20190201|2018-08-10 06:00,10,3.118,3.118,3.117,3.117,2
20190201|2018-08-10 06:30,10,3.117,3.12,3.116,3.116,11
20190201|2018-08-10 07:00,10,3.114,3.114,3.093,3.095,40
20190201|2018-08-10 07:30,10,3.096,3.1,3.092,3.099,185
20190201|2018-08-10 08:00,10,3.098,3.104,3.095,3.1,90
20190201|2018-08-10 08:30,10,3.095,3.105,3.095,3.105,110
20190201|2018-08-10 09:00,10,3.106,3.112,3.105,3.108,54
20190201|2018-08-10 09:30,10,3.111,3.112,3.108,3.108,100
20190201|2018-08-10 10:00,10,3.108,3.109,3.108,3.108,3
20190201|2018-08-10 10:30,10,3.106,3.106,3.101,3.103,13
20190201|2018-08-10 11:00,10,3.105,3.109,3.105,3.107,10
20190201|2018-08-10 11:30,10,3.107,3.108,3.107,3.108,5
20190201|2018-08-10 12:00,10,3.108,3.109,3.107,3.109,16
20190201|2018-08-10 12:30,10,3.11,3.111,3.107,3.109,43
20190201|2018-08-10 13:00,10,3.109,3.113,3.109,3.113,19
20190201|2018-08-10 13:30,10,3.113,3.116,3.113,3.116,33
20190201|2018-08-10 14:00,10,3.116,3.117,3.114,3.117,16
20190201|2018-08-10 14:30,10,3.111,3.113,3.111,3.112,27
20190201|2018-08-10 15:00,10,3.109,3.109,3.109,3.109,8
20190201|2018-08-10 15:30,10,3.109,3.109,3.107,3.107,2
20190201|2018-08-12 17:00,13,3.097,3.105,3.097,3.104,19
20190201|2018-08-12 17:30,13,3.102,3.102,3.102,3.102,1
20190201|2018-08-12 18:00,13,3.103,3.104,3.103,3.104,4
20190201|2018-08-12 19:00,13,3.102,3.102,3.102,3.102,2
20190201|2018-08-12 19:30,13,3.099,3.099,3.099,3.099,1
20190201|2018-08-12 20:00,13,3.099,3.099,3.099,3.099,2
20190201|2018-08-12 20:30,13,3.097,3.097,3.097,3.097,2
20190201|2018-08-12 21:00,13,3.095,3.095,3.092,3.092,4
20190201|2018-08-12 21:30,13,3.091,3.091,3.09,3.09,3
20190201|2018-08-12 22:30,13,3.092,3.092,3.092,3.092,1
20190201|2018-08-13 00:00,13,3.094,3.094,3.094,3.094,1
20190201|2018-08-13 00:30,13,3.094,3.094,3.094,3.094,1
20190201|2018-08-13 01:30,13,3.095,3.095,3.095,3.095,1
20190201|2018-08-13 02:00,13,3.094,3.095,3.094,3.095,2
20190201|2018-08-13 03:00,13,3.091,3.094,3.091,3.094,2
20190201|2018-08-13 03:30,13,3.094,3.094,3.094,3.094,1
20190201|2018-08-13 05:30,13,3.09,3.09,3.09,3.09,1
20190201|2018-08-13 06:00,13,3.096,3.096,3.096,3.096,1
20190201|2018-08-13 06:30,13,3.103,3.103,3.084,3.089,28
20190201|2018-08-13 07:00,13,3.093,3.093,3.077,3.08,31
20190201|2018-08-13 07:30,13,3.086,3.095,3.085,3.094,26
20190201|2018-08-13 08:00,13,3.095,3.103,3.095,3.098,76
20190201|2018-08-13 08:30,13,3.099,3.111,3.099,3.105,193
20190201|2018-08-13 09:00,13,3.105,3.105,3.098,3.103,78
20190201|2018-08-13 09:30,13,3.104,3.113,3.104,3.106,52
20190201|2018-08-13 10:00,13,3.112,3.112,3.11,3.11,11
20190201|2018-08-13 10:30,13,3.109,3.109,3.109,3.109,2
20190201|2018-08-13 11:00,13,3.105,3.109,3.105,3.108,7
20190201|2018-08-13 11:30,13,3.106,3.106,3.106,3.106,22
20190201|2018-08-13 12:00,13,3.103,3.103,3.101,3.101,3
20190201|2018-08-13 12:30,13,3.106,3.106,3.106,3.106,4
20190201|2018-08-13 13:00,13,3.106,3.112,3.106,3.108,57
20190201|2018-08-13 13:30,13,3.104,3.106,3.103,3.105,21
20190201|2018-08-13 14:00,13,3.104,3.106,3.104,3.106,46
20190201|2018-08-13 14:30,13,3.105,3.11,3.103,3.109,20
20190201|2018-08-13 15:00,13,3.107,3.108,3.107,3.108,5
20190201|2018-08-13 15:30,13,3.105,3.105,3.105,3.105,5
20190201|2018-08-13 17:00,14,3.106,3.106,3.106,3.106,1
20190201|2018-08-13 17:30,14,3.108,3.108,3.108,3.108,1
20190201|2018-08-13 18:00,14,3.111,3.111,3.111,3.111,1
20190201|2018-08-13 20:00,14,3.111,3.112,3.111,3.112,15
20190201|2018-08-13 21:30,14,3.112,3.112,3.112,3.112,1
20190201|2018-08-13 22:00,14,3.113,3.113,3.113,3.113,1
20190201|2018-08-14 01:00,14,3.112,3.114,3.111,3.114,4
20190201|2018-08-14 02:00,14,3.113,3.114,3.113,3.114,3
20190201|2018-08-14 03:00,14,3.112,3.113,3.112,3.113,3
20190201|2018-08-14 04:30,14,3.112,3.112,3.112,3.112,1
20190201|2018-08-14 05:00,14,3.106,3.108,3.106,3.108,2
20190201|2018-08-14 05:30,14,3.111,3.111,3.111,3.111,1
20190201|2018-08-14 06:00,14,3.112,3.12,3.112,3.119,119
20190201|2018-08-14 06:30,14,3.116,3.116,3.114,3.116,13
20190201|2018-08-14 07:00,14,3.118,3.129,3.118,3.123,131
20190201|2018-08-14 07:30,14,3.125,3.13,3.124,3.125,9
20190201|2018-08-14 08:00,14,3.126,3.132,3.125,3.126,55
20190201|2018-08-14 08:30,14,3.126,3.141,3.126,3.14,161
20190201|2018-08-14 09:00,14,3.139,3.14,3.136,3.136,33
20190201|2018-08-14 09:30,14,3.136,3.141,3.136,3.14,38
20190201|2018-08-14 10:00,14,3.139,3.143,3.138,3.143,47
20190201|2018-08-14 10:30,14,3.143,3.143,3.139,3.139,49
20190201|2018-08-14 11:00,14,3.141,3.145,3.141,3.141,37
20190201|2018-08-14 11:30,14,3.141,3.142,3.139,3.142,28
20190201|2018-08-14 12:00,14,3.139,3.141,3.132,3.133,59
20190201|2018-08-14 12:30,14,3.135,3.143,3.135,3.139,50
20190201|2018-08-14 13:00,14,3.14,3.141,3.132,3.137,59
20190201|2018-08-14 13:30,14,3.137,3.139,3.136,3.136,19
20190201|2018-08-14 14:00,14,3.136,3.138,3.136,3.137,224
20190201|2018-08-14 14:30,14,3.139,3.139,3.134,3.134,30
20190201|2018-08-14 15:00,14,3.133,3.133,3.133,3.133,1
20190201|2018-08-14 15:30,14,3.137,3.137,3.137,3.137,1
20190201|2018-08-14 17:00,15,3.134,3.134,3.125,3.132,9
20190201|2018-08-14 18:00,15,3.13,3.13,3.13,3.13,2
20190201|2018-08-14 19:00,15,3.135,3.135,3.135,3.135,1
20190201|2018-08-14 19:30,15,3.133,3.133,3.133,3.133,1
20190201|2018-08-14 20:30,15,3.137,3.137,3.137,3.137,1
20190201|2018-08-14 21:00,15,3.135,3.135,3.135,3.135,1
20190201|2018-08-14 22:30,15,3.136,3.136,3.136,3.136,1
20190201|2018-08-14 23:00,15,3.136,3.136,3.136,3.136,2
20190201|2018-08-14 23:30,15,3.135,3.135,3.135,3.135,3
20190201|2018-08-15 00:00,15,3.135,3.135,3.134,3.134,2
20190201|2018-08-15 00:30,15,3.139,3.14,3.139,3.14,2
20190201|2018-08-15 02:00,15,3.133,3.133,3.133,3.133,3
20190201|2018-08-15 02:30,15,3.133,3.133,3.133,3.133,2
20190201|2018-08-15 03:00,15,3.131,3.131,3.131,3.131,2
20190201|2018-08-15 03:30,15,3.13,3.131,3.129,3.131,3
20190201|2018-08-15 04:30,15,3.133,3.133,3.133,3.133,3
20190201|2018-08-15 05:00,15,3.131,3.131,3.131,3.131,1
20190201|2018-08-15 05:30,15,3.131,3.135,3.131,3.135,38
20190201|2018-08-15 06:00,15,3.134,3.134,3.124,3.124,13
20190201|2018-08-15 06:30,15,3.121,3.127,3.12,3.127,12
20190201|2018-08-15 07:00,15,3.124,3.127,3.119,3.126,22
20190201|2018-08-15 07:30,15,3.124,3.136,3.121,3.136,87
20190201|2018-08-15 08:00,15,3.135,3.142,3.13,3.13,60
20190201|2018-08-15 08:30,15,3.132,3.136,3.131,3.132,47
20190201|2018-08-15 09:00,15,3.129,3.132,3.124,3.132,31
20190201|2018-08-15 09:30,15,3.132,3.133,3.127,3.13,20
20190201|2018-08-15 10:00,15,3.131,3.132,3.124,3.124,26
20190201|2018-08-15 10:30,15,3.125,3.127,3.125,3.125,33
20190201|2018-08-15 11:00,15,3.125,3.128,3.125,3.127,66
20190201|2018-08-15 11:30,15,3.126,3.127,3.123,3.126,27
20190201|2018-08-15 12:00,15,3.126,3.127,3.123,3.123,15
20190201|2018-08-15 12:30,15,3.122,3.124,3.122,3.123,22
20190201|2018-08-15 13:00,15,3.123,3.129,3.122,3.127,97
20190201|2018-08-15 13:30,15,3.125,3.127,3.125,3.126,189
20190201|2018-08-15 14:00,15,3.125,3.126,3.124,3.124,16
20190201|2018-08-15 14:30,15,3.125,3.127,3.123,3.127,80
20190201|2018-08-15 15:00,15,3.125,3.125,3.125,3.125,1
20190201|2018-08-15 17:00,16,3.124,3.125,3.124,3.125,4
20190201|2018-08-15 17:30,16,3.118,3.12,3.118,3.12,2
20190201|2018-08-15 18:30,16,3.119,3.12,3.119,3.12,4
20190201|2018-08-15 19:00,16,3.121,3.121,3.118,3.119,5
20190201|2018-08-15 19:30,16,3.117,3.117,3.114,3.114,5
20190201|2018-08-16 01:30,16,3.128,3.129,3.128,3.129,3
20190201|2018-08-16 02:00,16,3.128,3.128,3.128,3.128,1
20190201|2018-08-16 03:30,16,3.122,3.122,3.122,3.122,1
20190201|2018-08-16 05:00,16,3.12,3.12,3.12,3.12,1
20190201|2018-08-16 05:30,16,3.12,3.12,3.118,3.118,9
20190201|2018-08-16 06:00,16,3.121,3.128,3.121,3.125,20
20190201|2018-08-16 06:30,16,3.124,3.124,3.124,3.124,1
20190201|2018-08-16 07:00,16,3.123,3.127,3.123,3.125,19
20190201|2018-08-16 07:30,16,3.122,3.124,3.119,3.121,12
20190201|2018-08-16 08:00,16,3.124,3.13,3.124,3.13,193
20190201|2018-08-16 08:30,16,3.13,3.132,3.122,3.124,258
20190201|2018-08-16 09:00,16,3.123,3.123,3.114,3.119,74
20190201|2018-08-16 09:30,16,3.118,3.118,3.085,3.094,314
20190201|2018-08-16 10:00,16,3.093,3.109,3.092,3.105,124
20190201|2018-08-16 10:30,16,3.107,3.107,3.102,3.106,37
20190201|2018-08-16 11:00,16,3.104,3.109,3.103,3.103,54
20190201|2018-08-16 11:30,16,3.106,3.109,3.106,3.109,10
20190201|2018-08-16 12:00,16,3.106,3.109,3.104,3.104,14
20190201|2018-08-16 12:30,16,3.101,3.104,3.099,3.103,17
20190201|2018-08-16 13:00,16,3.104,3.104,3.098,3.098,50
20190201|2018-08-16 13:30,16,3.099,3.099,3.099,3.099,4
20190201|2018-08-16 14:00,16,3.098,3.101,3.098,3.099,14
20190201|2018-08-16 14:30,16,3.1,3.103,3.1,3.103,15
20190201|2018-08-16 15:00,16,3.102,3.103,3.101,3.101,47
20190201|2018-08-16 15:30,16,3.101,3.104,3.101,3.104,12
20190201|2018-08-16 19:00,17,3.106,3.106,3.106,3.106,12
20190201|2018-08-16 19:30,17,3.108,3.108,3.108,3.108,1
20190201|2018-08-17 01:30,17,3.11,3.11,3.11,3.11,1
20190201|2018-08-17 02:30,17,3.11,3.11,3.11,3.11,1
20190201|2018-08-17 03:00,17,3.112,3.114,3.112,3.114,7
20190201|2018-08-17 03:30,17,3.114,3.114,3.113,3.113,2
20190201|2018-08-17 04:00,17,3.112,3.112,3.11,3.11,2
20190201|2018-08-17 04:30,17,3.11,3.11,3.11,3.11,1
20190201|2018-08-17 05:00,17,3.114,3.114,3.11,3.11,7
20190201|2018-08-17 05:30,17,3.112,3.115,3.112,3.112,4
20190201|2018-08-17 06:00,17,3.111,3.114,3.111,3.112,6
20190201|2018-08-17 06:30,17,3.116,3.122,3.116,3.12,39
20190201|2018-08-17 07:00,17,3.123,3.123,3.118,3.119,19
20190201|2018-08-17 07:30,17,3.12,3.129,3.119,3.129,27
20190201|2018-08-17 08:00,17,3.127,3.136,3.123,3.136,104
20190201|2018-08-17 08:30,17,3.135,3.139,3.132,3.135,63
20190201|2018-08-17 09:00,17,3.136,3.144,3.135,3.141,116
20190201|2018-08-17 09:30,17,3.141,3.145,3.135,3.135,62
20190201|2018-08-17 10:00,17,3.136,3.136,3.133,3.135,34
20190201|2018-08-17 10:30,17,3.138,3.138,3.131,3.132,40
20190201|2018-08-17 11:00,17,3.132,3.137,3.132,3.133,81
20190201|2018-08-17 11:30,17,3.134,3.135,3.13,3.131,126
20190201|2018-08-17 12:00,17,3.131,3.131,3.126,3.127,36
20190201|2018-08-17 12:30,17,3.13,3.13,3.126,3.129,44
20190201|2018-08-17 13:00,17,3.13,3.135,3.129,3.129,59
20190201|2018-08-17 13:30,17,3.13,3.13,3.127,3.128,50
20190201|2018-08-17 14:00,17,3.13,3.13,3.128,3.129,21
20190201|2018-08-17 14:30,17,3.129,3.13,3.129,3.129,25
20190201|2018-08-17 15:00,17,3.129,3.129,3.129,3.129,1
20190201|2018-08-19 17:00,20,3.112,3.113,3.105,3.105,14
20190201|2018-08-19 17:30,20,3.11,3.11,3.11,3.11,1
20190201|2018-08-19 18:00,20,3.107,3.107,3.107,3.107,11
20190201|2018-08-19 18:30,20,3.107,3.107,3.107,3.107,1
20190201|2018-08-19 19:00,20,3.108,3.108,3.108,3.108,2
20190201|2018-08-19 19:30,20,3.107,3.107,3.107,3.107,2
20190201|2018-08-19 20:00,20,3.107,3.107,3.105,3.105,3
20190201|2018-08-19 21:00,20,3.103,3.103,3.103,3.103,1
20190201|2018-08-19 23:00,20,3.104,3.104,3.104,3.104,1
20190201|2018-08-19 23:30,20,3.105,3.105,3.105,3.105,1
20190201|2018-08-20 01:00,20,3.1,3.1,3.088,3.088,9
20190201|2018-08-20 01:30,20,3.088,3.088,3.088,3.088,1
20190201|2018-08-20 02:00,20,3.092,3.092,3.092,3.092,3
20190201|2018-08-20 02:30,20,3.091,3.091,3.091,3.091,1
20190201|2018-08-20 03:30,20,3.093,3.094,3.093,3.094,3
20190201|2018-08-20 04:00,20,3.094,3.101,3.093,3.098,9
20190201|2018-08-20 04:30,20,3.098,3.107,3.098,3.105,18
20190201|2018-08-20 05:00,20,3.101,3.101,3.097,3.1,13
20190201|2018-08-20 05:30,20,3.097,3.104,3.097,3.104,7
20190201|2018-08-20 06:00,20,3.099,3.1,3.093,3.094,18
20190201|2018-08-20 06:30,20,3.101,3.104,3.101,3.102,5
20190201|2018-08-20 07:00,20,3.104,3.105,3.097,3.102,14
20190201|2018-08-20 07:30,20,3.105,3.112,3.096,3.096,71
20190201|2018-08-20 08:00,20,3.1,3.116,3.1,3.116,61
20190201|2018-08-20 08:30,20,3.116,3.117,3.111,3.112,47
20190201|2018-08-20 09:00,20,3.114,3.12,3.114,3.12,23
20190201|2018-08-20 09:30,20,3.119,3.121,3.116,3.117,38
20190201|2018-08-20 10:00,20,3.116,3.118,3.114,3.116,21
20190201|2018-08-20 10:30,20,3.118,3.119,3.118,3.118,7
20190201|2018-08-20 11:00,20,3.12,3.121,3.117,3.118,62
20190201|2018-08-20 11:30,20,3.118,3.118,3.114,3.117,71
20190201|2018-08-20 12:00,20,3.117,3.12,3.114,3.12,38
20190201|2018-08-20 12:30,20,3.12,3.12,3.117,3.117,25
20190201|2018-08-20 13:00,20,3.116,3.117,3.109,3.109,90
20190201|2018-08-20 13:30,20,3.111,3.112,3.11,3.112,32
20190201|2018-08-20 14:00,20,3.112,3.112,3.112,3.112,78
20190201|2018-08-20 14:30,20,3.114,3.115,3.113,3.115,26
20190201|2018-08-20 15:00,20,3.114,3.115,3.114,3.115,30
20190201|2018-08-20 15:30,20,3.115,3.115,3.113,3.114,11
20190201|2018-08-20 17:00,21,3.118,3.119,3.118,3.119,2
20190201|2018-08-20 18:30,21,3.118,3.119,3.118,3.119,5
20190201|2018-08-20 19:30,21,3.122,3.122,3.122,3.122,1
20190201|2018-08-20 20:30,21,3.123,3.125,3.122,3.125,5
20190201|2018-08-20 22:30,21,3.121,3.121,3.121,3.121,1
20190201|2018-08-21 00:30,21,3.122,3.13,3.122,3.13,16
20190201|2018-08-21 01:00,21,3.13,3.131,3.13,3.131,2
20190201|2018-08-21 01:30,21,3.13,3.131,3.13,3.131,2
20190201|2018-08-21 02:30,21,3.133,3.135,3.132,3.135,7
20190201|2018-08-21 03:00,21,3.135,3.135,3.13,3.13,3
20190201|2018-08-21 03:30,21,3.13,3.133,3.13,3.133,2
20190201|2018-08-21 04:30,21,3.131,3.131,3.131,3.131,1
20190201|2018-08-21 05:30,21,3.131,3.131,3.131,3.131,2
20190201|2018-08-21 06:00,21,3.128,3.128,3.127,3.128,3
20190201|2018-08-21 06:30,21,3.129,3.133,3.129,3.129,17
20190201|2018-08-21 07:00,21,3.126,3.133,3.126,3.129,23
20190201|2018-08-21 07:30,21,3.127,3.131,3.122,3.126,199
20190201|2018-08-21 08:00,21,3.126,3.133,3.121,3.124,448
20190201|2018-08-21 08:30,21,3.125,3.125,3.12,3.125,25
20190201|2018-08-21 09:00,21,3.12,3.12,3.113,3.116,90
20190201|2018-08-21 09:30,21,3.119,3.119,3.116,3.118,162
20190201|2018-08-21 10:00,21,3.122,3.123,3.118,3.12,21
20190201|2018-08-21 10:30,21,3.121,3.121,3.118,3.118,4
20190201|2018-08-21 11:00,21,3.122,3.123,3.122,3.123,4
20190201|2018-08-21 11:30,21,3.125,3.131,3.125,3.131,230
20190201|2018-08-21 12:00,21,3.132,3.132,3.129,3.131,13
20190201|2018-08-21 12:30,21,3.133,3.133,3.125,3.126,148
20190201|2018-08-21 13:00,21,3.126,3.132,3.126,3.131,56
20190201|2018-08-21 13:30,21,3.13,3.132,3.129,3.13,134
20190201|2018-08-21 14:00,21,3.132,3.136,3.132,3.135,39
20190201|2018-08-21 14:30,21,3.136,3.139,3.135,3.138,21
20190201|2018-08-21 15:00,21,3.138,3.138,3.135,3.135,8
20190201|2018-08-21 15:30,21,3.136,3.136,3.136,3.136,1
20190201|2018-08-21 18:00,22,3.136,3.136,3.136,3.136,3
20190201|2018-08-21 21:00,22,3.136,3.136,3.136,3.136,2
20190201|2018-08-22 00:30,22,3.133,3.133,3.133,3.133,3
20190201|2018-08-22 03:00,22,3.132,3.132,3.131,3.131,3
20190201|2018-08-22 03:30,22,3.132,3.132,3.132,3.132,1
20190201|2018-08-22 04:30,22,3.134,3.134,3.134,3.134,1
20190201|2018-08-22 05:00,22,3.133,3.133,3.13,3.133,3
20190201|2018-08-22 05:30,22,3.131,3.131,3.125,3.125,8
20190201|2018-08-22 06:00,22,3.127,3.129,3.127,3.129,4
20190201|2018-08-22 06:30,22,3.125,3.132,3.124,3.132,15
20190201|2018-08-22 07:00,22,3.133,3.137,3.122,3.122,18
20190201|2018-08-22 07:30,22,3.128,3.128,3.12,3.125,51
20190201|2018-08-22 08:00,22,3.125,3.129,3.119,3.122,120
20190201|2018-08-22 08:30,22,3.12,3.127,3.12,3.124,53
20190201|2018-08-22 09:00,22,3.126,3.13,3.126,3.126,67
20190201|2018-08-22 09:30,22,3.127,3.127,3.12,3.12,5
20190201|2018-08-22 10:00,22,3.123,3.124,3.119,3.124,46
20190201|2018-08-22 10:30,22,3.124,3.126,3.124,3.126,21
20190201|2018-08-22 11:00,22,3.129,3.13,3.129,3.129,49
20190201|2018-08-22 11:30,22,3.128,3.129,3.126,3.128,69
20190201|2018-08-22 12:00,22,3.129,3.129,3.12,3.12,11
20190201|2018-08-22 12:30,22,3.122,3.122,3.121,3.122,16
20190201|2018-08-22 13:00,22,3.122,3.122,3.116,3.117,78
20190201|2018-08-22 13:30,22,3.118,3.121,3.117,3.12,17
20190201|2018-08-22 14:00,22,3.122,3.122,3.12,3.122,11
20190201|2018-08-22 14:30,22,3.121,3.124,3.12,3.123,8
20190201|2018-08-22 15:00,22,3.123,3.124,3.123,3.124,3
20190201|2018-08-22 17:00,23,3.117,3.117,3.11,3.11,6
20190201|2018-08-22 18:30,23,3.118,3.118,3.118,3.118,1
20190201|2018-08-23 00:30,23,3.114,3.114,3.114,3.114,1
20190201|2018-08-23 02:00,23,3.111,3.111,3.111,3.111,2
20190201|2018-08-23 04:30,23,3.117,3.118,3.117,3.118,3
20190201|2018-08-23 05:00,23,3.119,3.119,3.119,3.119,2
20190201|2018-08-23 06:00,23,3.122,3.125,3.121,3.125,3
20190201|2018-08-23 06:30,23,3.125,3.125,3.119,3.122,35
20190201|2018-08-23 07:00,23,3.12,3.12,3.115,3.12,29
20190201|2018-08-23 07:30,23,3.117,3.117,3.106,3.109,97
20190201|2018-08-23 08:00,23,3.11,3.121,3.108,3.121,45
20190201|2018-08-23 08:30,23,3.122,3.122,3.108,3.11,138
20190201|2018-08-23 09:00,23,3.111,3.113,3.11,3.11,21
20190201|2018-08-23 09:30,23,3.112,3.127,3.112,3.12,143
20190201|2018-08-23 10:00,23,3.122,3.126,3.122,3.125,57
20190201|2018-08-23 10:30,23,3.126,3.127,3.124,3.125,38
20190201|2018-08-23 11:00,23,3.127,3.127,3.127,3.127,9
20190201|2018-08-23 11:30,23,3.126,3.134,3.126,3.134,13
20190201|2018-08-23 12:00,23,3.135,3.139,3.131,3.137,75
20190201|2018-08-23 12:30,23,3.137,3.137,3.132,3.132,35
20190201|2018-08-23 13:00,23,3.133,3.134,3.126,3.128,117
20190201|2018-08-23 13:30,23,3.129,3.132,3.129,3.131,28
20190201|2018-08-23 14:00,23,3.132,3.136,3.132,3.136,30
20190201|2018-08-23 14:30,23,3.134,3.134,3.134,3.134,2
20190201|2018-08-23 15:00,23,3.135,3.136,3.134,3.134,4
20190201|2018-08-23 15:30,23,3.135,3.136,3.135,3.136,4
20190201|2018-08-23 17:00,24,3.138,3.138,3.138,3.138,2
20190201|2018-08-23 20:00,24,3.136,3.136,3.136,3.136,3
20190201|2018-08-23 21:00,24,3.136,3.136,3.136,3.136,1
20190201|2018-08-23 21:30,24,3.135,3.135,3.134,3.134,2
20190201|2018-08-23 22:00,24,3.133,3.133,3.133,3.133,2
20190201|2018-08-23 22:30,24,3.134,3.134,3.134,3.134,1
20190201|2018-08-23 23:30,24,3.134,3.134,3.134,3.134,1
20190201|2018-08-24 01:30,24,3.137,3.137,3.137,3.137,1
20190201|2018-08-24 02:00,24,3.133,3.137,3.133,3.137,4
20190201|2018-08-24 02:30,24,3.138,3.14,3.137,3.137,3
20190201|2018-08-24 03:00,24,3.136,3.136,3.136,3.136,1
20190201|2018-08-24 04:00,24,3.134,3.134,3.134,3.134,1
20190201|2018-08-24 04:30,24,3.133,3.133,3.133,3.133,1
20190201|2018-08-24 05:00,24,3.13,3.13,3.13,3.13,1
20190201|2018-08-24 05:30,24,3.13,3.13,3.129,3.129,5
20190201|2018-08-24 06:00,24,3.131,3.131,3.131,3.131,3
20190201|2018-08-24 06:30,24,3.129,3.129,3.121,3.124,11
20190201|2018-08-24 07:00,24,3.12,3.12,3.118,3.118,3
20190201|2018-08-24 07:30,24,3.126,3.126,3.113,3.12,22
20190201|2018-08-24 08:00,24,3.118,3.126,3.111,3.111,442
20190201|2018-08-24 08:30,24,3.112,3.115,3.107,3.115,14
20190201|2018-08-24 09:00,24,3.115,3.116,3.111,3.112,122
20190201|2018-08-24 09:30,24,3.11,3.111,3.106,3.107,54
20190201|2018-08-24 10:00,24,3.104,3.105,3.102,3.104,56
20190201|2018-08-24 10:30,24,3.104,3.107,3.104,3.107,73
20190201|2018-08-24 11:00,24,3.107,3.107,3.097,3.097,83
20190201|2018-08-24 11:30,24,3.099,3.101,3.099,3.101,5
20190201|2018-08-24 12:00,24,3.098,3.098,3.097,3.097,55
20190201|2018-08-24 13:00,24,3.1,3.1,3.093,3.096,57
20190201|2018-08-24 13:30,24,3.094,3.095,3.092,3.093,35
20190201|2018-08-24 14:00,24,3.092,3.092,3.091,3.091,165
20190201|2018-08-24 14:30,24,3.092,3.093,3.091,3.093,7
20190201|2018-08-24 15:00,24,3.091,3.091,3.085,3.087,60
20190201|2018-08-24 15:30,24,3.086,3.086,3.086,3.086,6
20190201|2018-08-26 17:00,27,3.076,3.08,3.074,3.078,12
20190201|2018-08-26 17:30,27,3.079,3.083,3.079,3.083,3
20190201|2018-08-26 18:00,27,3.083,3.083,3.083,3.083,1
20190201|2018-08-26 18:30,27,3.084,3.084,3.084,3.084,1
20190201|2018-08-26 19:00,27,3.086,3.088,3.086,3.088,4
20190201|2018-08-26 20:00,27,3.087,3.087,3.087,3.087,1
20190201|2018-08-26 21:00,27,3.085,3.086,3.085,3.086,2
20190201|2018-08-26 21:30,27,3.085,3.086,3.085,3.086,2
20190201|2018-08-26 23:00,27,3.085,3.085,3.085,3.085,2
20190201|2018-08-26 23:30,27,3.088,3.088,3.088,3.088,1
20190201|2018-08-27 00:30,27,3.087,3.087,3.087,3.087,1
20190201|2018-08-27 01:00,27,3.086,3.086,3.086,3.086,1
20190201|2018-08-27 04:00,27,3.084,3.084,3.084,3.084,2
20190201|2018-08-27 06:00,27,3.082,3.084,3.082,3.084,2
20190201|2018-08-27 06:30,27,3.082,3.082,3.082,3.082,1
20190201|2018-08-27 07:00,27,3.079,3.079,3.077,3.079,5
20190201|2018-08-27 07:30,27,3.076,3.079,3.075,3.075,21
20190201|2018-08-27 08:00,27,3.081,3.084,3.056,3.059,124
20190201|2018-08-27 08:30,27,3.063,3.068,3.06,3.064,87
20190201|2018-08-27 09:00,27,3.062,3.066,3.06,3.062,343
20190201|2018-08-27 09:30,27,3.065,3.065,3.058,3.059,90
20190201|2018-08-27 10:00,27,3.059,3.059,3.059,3.059,1
20190201|2018-08-27 10:30,27,3.059,3.059,3.059,3.059,8
20190201|2018-08-27 11:00,27,3.058,3.058,3.057,3.058,4
20190201|2018-08-27 11:30,27,3.055,3.055,3.044,3.047,165
20190201|2018-08-27 12:00,27,3.047,3.052,3.042,3.047,43
20190201|2018-08-27 12:30,27,3.049,3.058,3.049,3.053,46
20190201|2018-08-27 13:00,27,3.053,3.055,3.046,3.047,69
20190201|2018-08-27 13:30,27,3.048,3.049,3.047,3.047,33
20190201|2018-08-27 14:00,27,3.045,3.048,3.045,3.046,13
20190201|2018-08-27 14:30,27,3.046,3.046,3.043,3.043,13
20190201|2018-08-27 15:00,27,3.046,3.048,3.046,3.047,5
20190201|2018-08-27 15:30,27,3.045,3.046,3.045,3.046,5
20190201|2018-08-27 17:00,28,3.045,3.045,3.045,3.045,2
20190201|2018-08-27 17:30,28,3.045,3.045,3.045,3.045,1
20190201|2018-08-27 18:00,28,3.044,3.044,3.044,3.044,1
20190201|2018-08-27 18:30,28,3.043,3.043,3.043,3.043,1
20190201|2018-08-27 19:00,28,3.045,3.045,3.045,3.045,1
20190201|2018-08-27 19:30,28,3.045,3.045,3.045,3.045,2
20190201|2018-08-27 20:00,28,3.045,3.045,3.045,3.045,2
20190201|2018-08-27 21:30,28,3.04,3.041,3.04,3.041,5
20190201|2018-08-27 23:00,28,3.04,3.04,3.04,3.04,10
20190201|2018-08-28 02:30,28,3.043,3.043,3.043,3.043,1
20190201|2018-08-28 03:00,28,3.043,3.044,3.042,3.044,5
20190201|2018-08-28 05:00,28,3.045,3.047,3.045,3.046,4
20190201|2018-08-28 05:30,28,3.047,3.047,3.046,3.046,3
20190201|2018-08-28 06:00,28,3.044,3.044,3.036,3.036,24
20190201|2018-08-28 06:30,28,3.034,3.034,3.026,3.03,32
20190201|2018-08-28 07:00,28,3.029,3.037,3.026,3.037,14
20190201|2018-08-28 07:30,28,3.036,3.039,3.028,3.037,16
20190201|2018-08-28 08:00,28,3.036,3.036,3.026,3.031,50
20190201|2018-08-28 08:30,28,3.031,3.031,3.027,3.027,25
20190201|2018-08-28 09:00,28,3.027,3.027,3.024,3.024,73
20190201|2018-08-28 09:30,28,3.025,3.025,3.016,3.016,48
20190201|2018-08-28 10:00,28,3.012,3.015,3.009,3.01,47
20190201|2018-08-28 10:30,28,3.01,3.018,3.01,3.018,54
20190201|2018-08-28 11:00,28,3.018,3.02,3.013,3.013,61
20190201|2018-08-28 11:30,28,3.013,3.017,3.013,3.015,20
20190201|2018-08-28 12:00,28,3.017,3.02,3.015,3.02,22
20190201|2018-08-28 12:30,28,3.02,3.024,3.02,3.022,62
20190201|2018-08-28 13:00,28,3.021,3.022,3.018,3.018,30
20190201|2018-08-28 13:30,28,3.018,3.02,3.016,3.019,64
20190201|2018-08-28 14:00,28,3.02,3.022,3.02,3.021,18
20190201|2018-08-28 14:30,28,3.02,3.02,3.018,3.02,17
20190201|2018-08-28 15:00,28,3.02,3.025,3.02,3.025,11
20190201|2018-08-28 15:30,28,3.024,3.024,3.023,3.023,2
20190201|2018-08-28 17:00,29,3.021,3.021,3.021,3.021,1
20190201|2018-08-28 18:00,29,3.022,3.022,3.022,3.022,2
20190201|2018-08-28 21:00,29,3.021,3.021,3.021,3.021,1
20190201|2018-08-28 22:00,29,3.022,3.022,3.022,3.022,1
20190201|2018-08-28 23:00,29,3.022,3.022,3.022,3.022,4
20190201|2018-08-28 23:30,29,3.022,3.023,3.022,3.023,2
20190201|2018-08-29 02:00,29,3.021,3.021,3.02,3.02,2
20190201|2018-08-29 02:30,29,3.013,3.013,3.013,3.013,1
20190201|2018-08-29 03:00,29,3.014,3.014,3.014,3.014,1
20190201|2018-08-29 03:30,29,3.01,3.01,3.01,3.01,1
20190201|2018-08-29 04:00,29,3.011,3.011,3.007,3.007,5
20190201|2018-08-29 04:30,29,3.015,3.015,3.015,3.015,1
20190201|2018-08-29 05:00,29,3.011,3.011,3.011,3.011,1
20190201|2018-08-29 05:30,29,3.01,3.01,3.004,3.007,27
20190201|2018-08-29 06:00,29,3.013,3.021,3.013,3.021,9
20190201|2018-08-29 06:30,29,3.016,3.029,3.015,3.027,18
20190201|2018-08-29 07:00,29,3.028,3.033,3.021,3.033,20
20190201|2018-08-29 07:30,29,3.031,3.035,3.03,3.03,15
20190201|2018-08-29 08:00,29,3.028,3.028,3.023,3.026,73
20190201|2018-08-29 08:30,29,3.024,3.028,3.02,3.028,94
20190201|2018-08-29 09:00,29,3.023,3.023,3.019,3.019,25
20190201|2018-08-29 09:30,29,3.018,3.019,3.012,3.015,23
20190201|2018-08-29 10:00,29,3.011,3.019,3.01,3.019,16
20190201|2018-08-29 10:30,29,3.015,3.022,3.012,3.021,46
20190201|2018-08-29 11:00,29,3.019,3.021,3.018,3.018,45
20190201|2018-08-29 11:30,29,3.018,3.028,3.018,3.026,34
20190201|2018-08-29 12:00,29,3.025,3.029,3.021,3.021,48
20190201|2018-08-29 12:30,29,3.021,3.04,3.021,3.037,81
20190201|2018-08-29 13:00,29,3.034,3.038,3.027,3.028,202
20190201|2018-08-29 13:30,29,3.028,3.034,3.028,3.034,88
20190201|2018-08-29 14:00,29,3.034,3.034,3.032,3.034,41
20190201|2018-08-29 14:30,29,3.034,3.037,3.033,3.037,48
20190201|2018-08-29 15:00,29,3.037,3.039,3.037,3.039,8
20190201|2018-08-29 15:30,29,3.039,3.042,3.039,3.042,8
20190201|2018-08-29 17:00,30,3.037,3.04,3.031,3.034,13
20190201|2018-08-29 17:30,30,3.034,3.034,3.034,3.034,1
20190201|2018-08-29 18:30,30,3.032,3.033,3.032,3.033,2
20190201|2018-08-29 20:30,30,3.033,3.033,3.033,3.033,26
20190201|2018-08-29 23:00,30,3.038,3.041,3.038,3.038,3
20190201|2018-08-29 23:30,30,3.036,3.036,3.035,3.035,3
20190201|2018-08-30 00:30,30,3.034,3.035,3.034,3.035,2
20190201|2018-08-30 03:30,30,3.039,3.039,3.039,3.039,1
20190201|2018-08-30 04:00,30,3.035,3.035,3.035,3.035,2
20190201|2018-08-30 04:30,30,3.04,3.041,3.04,3.041,5
20190201|2018-08-30 05:00,30,3.041,3.043,3.041,3.042,10
20190201|2018-08-30 05:30,30,3.042,3.049,3.042,3.048,6
20190201|2018-08-30 06:00,30,3.048,3.05,3.042,3.042,17
20190201|2018-08-30 06:30,30,3.043,3.043,3.043,3.043,10
20190201|2018-08-30 07:00,30,3.047,3.048,3.039,3.039,16
20190201|2018-08-30 07:30,30,3.04,3.049,3.038,3.047,114
20190201|2018-08-30 08:00,30,3.049,3.049,3.041,3.045,92
20190201|2018-08-30 08:30,30,3.047,3.047,3.031,3.031,49
20190201|2018-08-30 09:00,30,3.034,3.04,3.034,3.034,37
20190201|2018-08-30 09:30,30,3.034,3.034,3.011,3.029,145
20190201|2018-08-30 10:00,30,3.03,3.038,3.03,3.038,31
20190201|2018-08-30 10:30,30,3.038,3.042,3.035,3.035,45
20190201|2018-08-30 11:00,30,3.031,3.031,3.026,3.026,14
20190201|2018-08-30 11:30,30,3.026,3.03,3.023,3.03,50
20190201|2018-08-30 12:00,30,3.031,3.039,3.031,3.039,26
20190201|2018-08-30 12:30,30,3.042,3.046,3.042,3.042,48
20190201|2018-08-30 13:00,30,3.042,3.044,3.038,3.039,125
20190201|2018-08-30 13:30,30,3.039,3.047,3.039,3.046,45
20190201|2018-08-30 14:00,30,3.046,3.048,3.046,3.047,66
20190201|2018-08-30 14:30,30,3.047,3.05,3.046,3.047,42
20190201|2018-08-30 15:30,30,3.05,3.05,3.046,3.046,9
20190201|2018-08-30 17:00,31,3.047,3.047,3.047,3.047,2
20190201|2018-08-30 18:30,31,3.049,3.049,3.049,3.049,1
20190201|2018-08-30 19:00,31,3.05,3.05,3.05,3.05,2
20190201|2018-08-30 21:30,31,3.053,3.053,3.053,3.053,1
20190201|2018-08-30 22:00,31,3.051,3.051,3.051,3.051,3
20190201|2018-08-30 23:00,31,3.05,3.05,3.05,3.05,1
20190201|2018-08-30 23:30,31,3.049,3.049,3.049,3.049,1
20190201|2018-08-31 00:00,31,3.053,3.056,3.053,3.056,5
20190201|2018-08-31 00:30,31,3.058,3.06,3.057,3.057,10
20190201|2018-08-31 01:30,31,3.057,3.057,3.055,3.056,16
20190201|2018-08-31 03:30,31,3.056,3.056,3.056,3.056,1
20190201|2018-08-31 04:00,31,3.057,3.06,3.057,3.06,4
20190201|2018-08-31 05:00,31,3.058,3.064,3.058,3.063,12
20190201|2018-08-31 05:30,31,3.062,3.062,3.062,3.062,1
20190201|2018-08-31 06:00,31,3.066,3.073,3.063,3.063,42
20190201|2018-08-31 06:30,31,3.067,3.07,3.067,3.067,18
20190201|2018-08-31 07:00,31,3.067,3.071,3.066,3.068,54
20190201|2018-08-31 07:30,31,3.069,3.07,3.068,3.07,40
20190201|2018-08-31 08:00,31,3.07,3.081,3.069,3.078,181
20190201|2018-08-31 08:30,31,3.079,3.088,3.079,3.087,98
20190201|2018-08-31 09:00,31,3.086,3.086,3.079,3.084,137
20190201|2018-08-31 09:30,31,3.085,3.086,3.078,3.083,99
20190201|2018-08-31 10:00,31,3.084,3.084,3.076,3.077,64
20190201|2018-08-31 10:30,31,3.079,3.08,3.073,3.075,27
20190201|2018-08-31 11:00,31,3.08,3.08,3.078,3.08,160
20190201|2018-08-31 11:30,31,3.077,3.079,3.077,3.078,27
20190201|2018-08-31 12:00,31,3.08,3.081,3.08,3.081,16
20190201|2018-08-31 12:30,31,3.08,3.08,3.078,3.079,9
20190201|2018-08-31 13:00,31,3.072,3.079,3.069,3.078,76
20190201|2018-08-31 13:30,31,3.08,3.082,3.078,3.082,52
20190201|2018-08-31 14:00,31,3.081,3.081,3.078,3.078,9
20190201|2018-08-31 14:30,31,3.08,3.081,3.08,3.081,3
20190201|2018-08-31 15:00,31,3.081,3.082,3.08,3.081,29
20190201|2018-08-31 15:30,31,3.081,3.082,3.079,3.081,11
20190201|2018-09-02 17:00,4,3.06,3.06,3.047,3.051,9
20190201|2018-09-02 17:30,4,3.052,3.055,3.052,3.055,2
20190201|2018-09-02 18:00,4,3.059,3.06,3.059,3.06,2
20190201|2018-09-02 20:30,4,3.057,3.057,3.057,3.057,1
20190201|2018-09-02 23:00,4,3.056,3.056,3.056,3.056,1
20190201|2018-09-03 03:00,4,3.056,3.056,3.053,3.053,2
20190201|2018-09-03 03:30,4,3.047,3.047,3.025,3.028,17
20190201|2018-09-03 04:00,4,3.025,3.026,3.023,3.026,9
20190201|2018-09-03 04:30,4,3.023,3.023,3.016,3.02,13
20190201|2018-09-03 05:00,4,3.023,3.028,3.023,3.025,6
20190201|2018-09-03 05:30,4,3.024,3.028,3.024,3.027,5
20190201|2018-09-03 06:00,4,3.022,3.022,3.014,3.019,26
20190201|2018-09-03 06:30,4,3.023,3.023,3.018,3.018,5
20190201|2018-09-03 07:00,4,3.018,3.018,3.014,3.015,12
20190201|2018-09-03 07:30,4,3.011,3.013,3.005,3.008,12
20190201|2018-09-03 08:00,4,3.005,3.015,2.995,3.015,32
20190201|2018-09-03 08:30,4,3.014,3.02,3.013,3.016,14
20190201|2018-09-03 09:00,4,3.019,3.019,3.019,3.019,1
20190201|2018-09-03 09:30,4,3.02,3.026,3.02,3.026,2
20190201|2018-09-03 10:00,4,3.031,3.043,3.03,3.043,9
20190201|2018-09-03 10:30,4,3.028,3.028,3.024,3.024,4
20190201|2018-09-03 11:00,4,3.033,3.034,3.033,3.034,3
20190201|2018-09-03 11:30,4,3.035,3.035,3.035,3.035,1
20190201|2018-09-03 17:00,4,3.037,3.039,3.037,3.038,10
20190201|2018-09-03 17:30,4,3.039,3.039,3.038,3.038,12
20190201|2018-09-03 19:00,4,3.038,3.04,3.035,3.035,5
20190201|2018-09-03 19:30,4,3.036,3.036,3.036,3.036,1
20190201|2018-09-03 21:00,4,3.037,3.037,3.037,3.037,1
20190201|2018-09-03 23:00,4,3.038,3.04,3.038,3.04,4
20190201|2018-09-03 23:30,4,3.04,3.04,3.04,3.04,1
20190201|2018-09-04 01:00,4,3.037,3.039,3.037,3.039,2
20190201|2018-09-04 02:00,4,3.036,3.036,3.034,3.034,3
20190201|2018-09-04 02:30,4,3.03,3.03,3.03,3.03,4
20190201|2018-09-04 03:00,4,3.032,3.032,3.032,3.032,1
20190201|2018-09-04 03:30,4,3.033,3.033,3.028,3.03,15
20190201|2018-09-04 04:00,4,3.036,3.036,3.031,3.033,7
20190201|2018-09-04 04:30,4,3.035,3.035,3.035,3.035,1
20190201|2018-09-04 05:00,4,3.038,3.038,3.034,3.034,4
20190201|2018-09-04 06:00,4,3.032,3.034,3.028,3.034,7
20190201|2018-09-04 06:30,4,3.034,3.042,3.034,3.035,38
20190201|2018-09-04 07:00,4,3.033,3.034,3.024,3.026,32
20190201|2018-09-04 07:30,4,3.026,3.033,3.02,3.027,60
20190201|2018-09-04 08:00,4,3.025,3.025,3.007,3.013,173
20190201|2018-09-04 08:30,4,3.013,3.032,3.013,3.025,234
20190201|2018-09-04 09:00,4,3.02,3.021,3.009,3.009,287
20190201|2018-09-04 09:30,4,3.01,3.014,3.005,3.014,284
20190201|2018-09-04 10:00,4,3.01,3.01,3.007,3.01,46
20190201|2018-09-04 10:30,4,3.009,3.009,3.003,3.004,53
20190201|2018-09-04 11:00,4,3.005,3.006,2.997,2.999,183
20190201|2018-09-04 11:30,4,2.999,3,2.993,2.994,32
20190201|2018-09-04 12:00,4,2.992,2.994,2.99,2.991,42
20190201|2018-09-04 12:30,4,2.991,2.995,2.991,2.992,32
20190201|2018-09-04 13:00,4,2.99,2.996,2.989,2.992,138
20190201|2018-09-04 13:30,4,2.994,2.994,2.981,2.986,79
20190201|2018-09-04 14:00,4,2.986,2.987,2.98,2.983,27
20190201|2018-09-04 14:30,4,2.984,2.985,2.981,2.984,14
20190201|2018-09-04 15:00,4,2.984,2.984,2.982,2.982,5
20190201|2018-09-04 15:30,4,2.983,2.984,2.98,2.98,5
20190201|2018-09-04 17:00,5,2.986,2.986,2.986,2.986,1
20190201|2018-09-04 19:00,5,2.983,2.983,2.983,2.983,3
20190201|2018-09-04 19:30,5,2.984,2.984,2.984,2.984,2
20190201|2018-09-04 20:00,5,2.982,2.982,2.981,2.981,3
20190201|2018-09-04 21:00,5,2.981,2.981,2.981,2.981,1
20190201|2018-09-04 21:30,5,2.98,2.98,2.98,2.98,1
20190201|2018-09-05 00:00,5,2.981,2.981,2.981,2.981,2
20190201|2018-09-05 02:00,5,2.98,2.98,2.98,2.98,1
20190201|2018-09-05 02:30,5,2.978,2.978,2.975,2.976,9
20190201|2018-09-05 03:00,5,2.978,2.978,2.978,2.978,1
20190201|2018-09-05 03:30,5,2.976,2.976,2.976,2.976,2
20190201|2018-09-05 04:00,5,2.978,2.978,2.978,2.978,1
20190201|2018-09-05 04:30,5,2.982,2.986,2.982,2.986,5
20190201|2018-09-05 05:00,5,2.982,2.982,2.982,2.982,1
20190201|2018-09-05 05:30,5,2.989,2.991,2.989,2.99,6
20190201|2018-09-05 06:30,5,2.993,2.995,2.993,2.994,15
20190201|2018-09-05 07:00,5,2.995,3.008,2.995,3.008,125
20190201|2018-09-05 07:30,5,3.005,3.005,2.998,3.001,111
20190201|2018-09-05 08:00,5,3.001,3.001,2.989,2.99,144
20190201|2018-09-05 08:30,5,2.988,2.992,2.981,2.984,183
20190201|2018-09-05 09:00,5,2.981,2.99,2.981,2.99,42
20190201|2018-09-05 09:30,5,2.991,2.992,2.989,2.989,75
20190201|2018-09-05 10:00,5,2.989,2.989,2.984,2.984,22
20190201|2018-09-05 10:30,5,2.983,2.987,2.98,2.987,44
20190201|2018-09-05 11:00,5,2.986,2.986,2.982,2.982,7
20190201|2018-09-05 11:30,5,2.982,2.983,2.98,2.982,19
20190201|2018-09-05 12:00,5,2.982,2.982,2.956,2.961,235
20190201|2018-09-05 12:30,5,2.962,2.969,2.96,2.965,47
20190201|2018-09-05 13:00,5,2.962,2.965,2.961,2.962,72
20190201|2018-09-05 13:30,5,2.961,2.962,2.958,2.958,32
20190201|2018-09-05 14:00,5,2.958,2.961,2.958,2.959,14
20190201|2018-09-05 14:30,5,2.959,2.962,2.959,2.962,8
20190201|2018-09-05 15:00,5,2.963,2.963,2.963,2.963,1
20190201|2018-09-05 15:30,5,2.964,2.964,2.962,2.962,14
20190201|2018-09-05 17:00,6,2.961,2.961,2.961,2.961,1
20190201|2018-09-05 17:30,6,2.96,2.96,2.959,2.959,3
20190201|2018-09-05 18:00,6,2.961,2.961,2.96,2.96,6
20190201|2018-09-05 20:30,6,2.96,2.96,2.96,2.96,1
20190201|2018-09-05 21:00,6,2.96,2.96,2.96,2.96,1
20190201|2018-09-05 22:00,6,2.955,2.955,2.955,2.955,1
20190201|2018-09-05 23:00,6,2.958,2.958,2.958,2.958,1
20190201|2018-09-06 00:30,6,2.956,2.956,2.952,2.953,5
20190201|2018-09-06 02:00,6,2.956,2.957,2.956,2.957,2
20190201|2018-09-06 04:30,6,2.957,2.96,2.957,2.96,9
20190201|2018-09-06 05:00,6,2.957,2.957,2.954,2.954,3
20190201|2018-09-06 05:30,6,2.954,2.959,2.953,2.956,13
20190201|2018-09-06 06:00,6,2.958,2.962,2.956,2.956,16
20190201|2018-09-06 06:30,6,2.953,2.96,2.952,2.96,19
20190201|2018-09-06 07:00,6,2.96,2.96,2.953,2.953,12
20190201|2018-09-06 07:30,6,2.961,2.962,2.959,2.96,17
20190201|2018-09-06 08:00,6,2.961,2.962,2.954,2.961,230
20190201|2018-09-06 08:30,6,2.959,2.959,2.952,2.956,147
20190201|2018-09-06 09:00,6,2.953,2.959,2.95,2.954,117
20190201|2018-09-06 09:30,6,2.954,2.964,2.948,2.955,143
20190201|2018-09-06 10:00,6,2.954,2.954,2.947,2.948,87
20190201|2018-09-06 10:30,6,2.948,2.953,2.945,2.95,72
20190201|2018-09-06 11:00,6,2.95,2.95,2.945,2.947,37
20190201|2018-09-06 11:30,6,2.946,2.954,2.946,2.952,73
20190201|2018-09-06 12:00,6,2.953,2.954,2.946,2.947,65
20190201|2018-09-06 12:30,6,2.945,2.948,2.939,2.944,231
20190201|2018-09-06 13:00,6,2.943,2.945,2.941,2.945,185
20190201|2018-09-06 13:30,6,2.946,2.948,2.943,2.946,133
20190201|2018-09-06 14:00,6,2.946,2.951,2.946,2.951,4
20190201|2018-09-06 14:30,6,2.949,2.95,2.948,2.948,16
20190201|2018-09-06 15:00,6,2.948,2.948,2.948,2.948,4
20190201|2018-09-06 15:30,6,2.948,2.95,2.946,2.946,31
20190201|2018-09-06 17:00,7,2.947,2.947,2.947,2.947,2
20190201|2018-09-06 18:30,7,2.953,2.953,2.952,2.953,6
20190201|2018-09-06 19:00,7,2.953,2.953,2.949,2.949,5
20190201|2018-09-06 20:00,7,2.952,2.952,2.952,2.952,2
20190201|2018-09-06 20:30,7,2.953,2.953,2.951,2.951,3
20190201|2018-09-06 21:00,7,2.949,2.949,2.949,2.949,1
20190201|2018-09-06 23:30,7,2.95,2.95,2.95,2.95,1
20190201|2018-09-07 00:00,7,2.951,2.951,2.951,2.951,1
20190201|2018-09-07 01:30,7,2.95,2.95,2.95,2.95,2
20190201|2018-09-07 02:00,7,2.951,2.951,2.949,2.949,3
20190201|2018-09-07 03:00,7,2.949,2.949,2.949,2.949,1
20190201|2018-09-07 03:30,7,2.948,2.948,2.948,2.948,1
20190201|2018-09-07 04:30,7,2.952,2.953,2.952,2.952,6
20190201|2018-09-07 05:00,7,2.952,2.952,2.952,2.952,4
20190201|2018-09-07 05:30,7,2.947,2.947,2.939,2.939,4
20190201|2018-09-07 06:00,7,2.94,2.942,2.94,2.941,13
20190201|2018-09-07 06:30,7,2.938,2.949,2.935,2.949,18
20190201|2018-09-07 07:00,7,2.949,2.952,2.942,2.948,20
20190201|2018-09-07 07:30,7,2.95,2.95,2.944,2.949,68
20190201|2018-09-07 08:00,7,2.948,2.948,2.934,2.934,114
20190201|2018-09-07 08:30,7,2.934,2.938,2.932,2.935,117
20190201|2018-09-07 09:00,7,2.935,2.941,2.935,2.941,127
20190201|2018-09-07 09:30,7,2.94,2.943,2.939,2.941,78
20190201|2018-09-07 10:00,7,2.94,2.94,2.938,2.94,29
20190201|2018-09-07 10:30,7,2.939,2.942,2.938,2.939,72
20190201|2018-09-07 11:00,7,2.939,2.939,2.934,2.938,56
20190201|2018-09-07 11:30,7,2.938,2.938,2.936,2.938,40
20190201|2018-09-07 12:00,7,2.937,2.937,2.934,2.935,21
20190201|2018-09-07 12:30,7,2.936,2.946,2.935,2.945,45
20190201|2018-09-07 13:00,7,2.944,2.944,2.935,2.936,95
20190201|2018-09-07 13:30,7,2.936,2.938,2.934,2.938,29
20190201|2018-09-07 14:00,7,2.935,2.938,2.935,2.938,42
20190201|2018-09-07 14:30,7,2.937,2.94,2.937,2.94,24
20190201|2018-09-07 15:00,7,2.939,2.939,2.939,2.939,3
20190201|2018-09-07 15:30,7,2.937,2.937,2.937,2.937,2
20190201|2018-09-09 17:00,10,2.934,2.935,2.932,2.932,9
20190201|2018-09-09 17:30,10,2.933,2.934,2.933,2.934,3
20190201|2018-09-09 19:00,10,2.931,2.931,2.931,2.931,1
20190201|2018-09-09 19:30,10,2.933,2.933,2.933,2.933,1
20190201|2018-09-09 20:00,10,2.933,2.934,2.933,2.934,3
20190201|2018-09-09 21:00,10,2.932,2.932,2.932,2.932,1
20190201|2018-09-09 22:30,10,2.932,2.932,2.932,2.932,1
20190201|2018-09-10 00:30,10,2.93,2.93,2.929,2.929,3
20190201|2018-09-10 01:00,10,2.929,2.929,2.929,2.929,2
20190201|2018-09-10 02:00,10,2.93,2.934,2.93,2.934,2
20190201|2018-09-10 03:00,10,2.931,2.931,2.93,2.93,2
20190201|2018-09-10 05:30,10,2.931,2.931,2.931,2.931,6
20190201|2018-09-10 06:00,10,2.938,2.938,2.938,2.938,3
20190201|2018-09-10 06:30,10,2.934,2.936,2.929,2.931,10
20190201|2018-09-10 07:00,10,2.931,2.931,2.924,2.928,30
20190201|2018-09-10 07:30,10,2.928,2.937,2.924,2.937,42
20190201|2018-09-10 08:00,10,2.932,2.933,2.915,2.915,164
20190201|2018-09-10 08:30,10,2.916,2.923,2.916,2.923,119
20190201|2018-09-10 09:00,10,2.921,2.925,2.917,2.925,150
20190201|2018-09-10 09:30,10,2.923,2.927,2.922,2.927,109
20190201|2018-09-10 10:00,10,2.928,2.96,2.927,2.951,184
20190201|2018-09-10 10:30,10,2.955,2.955,2.946,2.948,54
20190201|2018-09-10 11:00,10,2.947,2.954,2.947,2.95,56
20190201|2018-09-10 11:30,10,2.953,2.953,2.952,2.953,22
20190201|2018-09-10 12:00,10,2.952,2.956,2.951,2.951,76
20190201|2018-09-10 12:30,10,2.951,2.956,2.95,2.956,24
20190201|2018-09-10 13:00,10,2.958,2.959,2.949,2.954,162
20190201|2018-09-10 13:30,10,2.952,2.954,2.952,2.953,14
20190201|2018-09-10 14:00,10,2.952,2.954,2.952,2.954,14
20190201|2018-09-10 14:30,10,2.953,2.953,2.953,2.953,3
20190201|2018-09-10 15:00,10,2.953,2.954,2.953,2.954,2
20190201|2018-09-10 15:30,10,2.956,2.956,2.955,2.955,13
20190201|2018-09-10 17:00,11,2.955,2.955,2.953,2.955,11
20190201|2018-09-10 19:30,11,2.957,2.957,2.957,2.957,1
20190201|2018-09-10 20:00,11,2.956,2.956,2.956,2.956,1
20190201|2018-09-10 21:30,11,2.962,2.964,2.962,2.964,2
20190201|2018-09-10 23:00,11,2.963,2.963,2.963,2.963,1
20190201|2018-09-10 23:30,11,2.96,2.96,2.96,2.96,1
20190201|2018-09-11 02:00,11,2.96,2.96,2.96,2.96,1
20190201|2018-09-11 02:30,11,2.96,2.96,2.96,2.96,2
20190201|2018-09-11 03:00,11,2.961,2.961,2.961,2.961,1
20190201|2018-09-11 03:30,11,2.964,2.964,2.964,2.964,1
20190201|2018-09-11 04:00,11,2.963,2.963,2.96,2.96,8
20190201|2018-09-11 04:30,11,2.959,2.961,2.959,2.961,3
20190201|2018-09-11 05:00,11,2.963,2.963,2.959,2.959,6
20190201|2018-09-11 05:30,11,2.962,2.962,2.959,2.961,5
20190201|2018-09-11 06:00,11,2.954,2.956,2.953,2.956,4
20190201|2018-09-11 06:30,11,2.957,2.957,2.949,2.949,24
20190201|2018-09-11 07:00,11,2.947,2.955,2.947,2.949,16
20190201|2018-09-11 07:30,11,2.949,2.958,2.944,2.947,93
20190201|2018-09-11 08:00,11,2.946,2.95,2.942,2.946,56
20190201|2018-09-11 08:30,11,2.945,2.947,2.94,2.943,132
20190201|2018-09-11 09:00,11,2.942,2.943,2.939,2.941,77
20190201|2018-09-11 09:30,11,2.941,2.944,2.938,2.944,62
20190201|2018-09-11 10:00,11,2.942,2.948,2.94,2.943,128
20190201|2018-09-11 10:30,11,2.943,2.953,2.942,2.952,59
20190201|2018-09-11 11:00,11,2.951,2.954,2.949,2.954,22
20190201|2018-09-11 11:30,11,2.954,2.954,2.95,2.954,12
20190201|2018-09-11 12:00,11,2.954,2.955,2.95,2.954,14
20190201|2018-09-11 12:30,11,2.955,2.975,2.955,2.97,105
20190201|2018-09-11 13:00,11,2.97,2.971,2.966,2.971,179
20190201|2018-09-11 13:30,11,2.971,2.974,2.971,2.973,36
20190201|2018-09-11 14:00,11,2.975,2.975,2.97,2.97,15
20190201|2018-09-11 14:30,11,2.97,2.974,2.97,2.974,27
20190201|2018-09-11 15:00,11,2.975,2.975,2.975,2.975,3
20190201|2018-09-11 15:30,11,2.975,2.976,2.974,2.976,10
20190201|2018-09-11 17:00,12,2.979,2.979,2.979,2.979,3
20190201|2018-09-11 18:00,12,2.978,2.978,2.978,2.978,1
20190201|2018-09-11 18:30,12,2.98,2.983,2.98,2.98,11
20190201|2018-09-11 19:30,12,2.979,2.979,2.978,2.978,2
20190201|2018-09-11 20:30,12,2.978,2.979,2.978,2.979,4
20190201|2018-09-11 21:30,12,2.981,2.981,2.981,2.981,1
20190201|2018-09-11 23:00,12,2.978,2.978,2.978,2.978,1
20190201|2018-09-11 23:30,12,2.978,2.978,2.978,2.978,1
20190201|2018-09-12 00:00,12,2.98,2.98,2.98,2.98,1
20190201|2018-09-12 00:30,12,2.978,2.979,2.978,2.979,4
20190201|2018-09-12 02:00,12,2.982,2.982,2.982,2.982,1
20190201|2018-09-12 02:30,12,2.982,2.982,2.982,2.982,1
20190201|2018-09-12 04:00,12,2.981,2.981,2.981,2.981,1
20190201|2018-09-12 05:30,12,2.975,2.975,2.97,2.97,15
20190201|2018-09-12 06:00,12,2.972,2.98,2.972,2.98,14
20190201|2018-09-12 06:30,12,2.979,2.989,2.979,2.989,27
20190201|2018-09-12 07:00,12,2.984,2.987,2.98,2.984,48
20190201|2018-09-12 07:30,12,2.985,2.99,2.984,2.987,127
20190201|2018-09-12 08:00,12,2.987,3.003,2.987,2.997,146
20190201|2018-09-12 08:30,12,2.996,2.999,2.992,2.995,53
20190201|2018-09-12 09:00,12,2.993,2.993,2.976,2.976,89
20190201|2018-09-12 09:30,12,2.975,2.98,2.973,2.974,91
20190201|2018-09-12 10:00,12,2.973,2.974,2.964,2.972,172
20190201|2018-09-12 10:30,12,2.971,2.978,2.971,2.974,14
20190201|2018-09-12 11:00,12,2.972,2.973,2.965,2.97,29
20190201|2018-09-12 11:30,12,2.969,2.973,2.968,2.972,26
20190201|2018-09-12 12:00,12,2.972,2.977,2.97,2.976,181
20190201|2018-09-12 12:30,12,2.977,2.977,2.972,2.973,76
20190201|2018-09-12 13:00,12,2.973,2.975,2.966,2.973,80
20190201|2018-09-12 13:30,12,2.972,2.974,2.972,2.972,24
20190201|2018-09-12 14:00,12,2.971,2.971,2.969,2.97,22
20190201|2018-09-12 14:30,12,2.97,2.97,2.968,2.969,16
20190201|2018-09-12 15:00,12,2.967,2.967,2.967,2.967,2
20190201|2018-09-12 15:30,12,2.968,2.968,2.966,2.966,9
20190201|2018-09-12 17:00,13,2.961,2.961,2.961,2.961,1
20190201|2018-09-12 17:30,13,2.964,2.964,2.964,2.964,1
20190201|2018-09-12 19:00,13,2.963,2.967,2.963,2.967,3
20190201|2018-09-12 20:00,13,2.965,2.965,2.965,2.965,1
20190201|2018-09-12 20:30,13,2.97,2.97,2.97,2.97,1
20190201|2018-09-12 21:00,13,2.971,2.971,2.971,2.971,1
20190201|2018-09-12 21:30,13,2.97,2.97,2.97,2.97,1
20190201|2018-09-13 01:30,13,2.977,2.977,2.977,2.977,1
20190201|2018-09-13 02:00,13,2.973,2.973,2.973,2.973,1
20190201|2018-09-13 02:30,13,2.973,2.973,2.973,2.973,1
20190201|2018-09-13 03:00,13,2.975,2.977,2.975,2.977,5
20190201|2018-09-13 03:30,13,2.978,2.978,2.978,2.978,1
20190201|2018-09-13 04:00,13,2.976,2.976,2.97,2.97,5
20190201|2018-09-13 04:30,13,2.969,2.971,2.969,2.971,3
20190201|2018-09-13 05:00,13,2.973,2.973,2.969,2.973,6
20190201|2018-09-13 05:30,13,2.974,2.976,2.972,2.972,14
20190201|2018-09-13 06:00,13,2.975,2.984,2.975,2.983,9
20190201|2018-09-13 06:30,13,2.982,2.983,2.972,2.972,10
20190201|2018-09-13 07:00,13,2.979,2.994,2.979,2.989,25
20190201|2018-09-13 07:30,13,2.99,2.996,2.985,2.988,91
20190201|2018-09-13 08:00,13,2.985,2.991,2.977,2.981,118
20190201|2018-09-13 08:30,13,2.982,2.986,2.978,2.986,39
20190201|2018-09-13 09:00,13,2.989,2.989,2.982,2.982,46
20190201|2018-09-13 09:30,13,2.981,2.981,2.968,2.979,179
20190201|2018-09-13 10:00,13,2.979,2.982,2.978,2.982,290
20190201|2018-09-13 10:30,13,2.98,2.98,2.971,2.974,48
20190201|2018-09-13 11:00,13,2.975,2.976,2.972,2.972,124
20190201|2018-09-13 11:30,13,2.971,2.971,2.963,2.963,293
20190201|2018-09-13 12:00,13,2.963,2.968,2.962,2.966,49
20190201|2018-09-13 12:30,13,2.966,2.966,2.962,2.964,44
20190201|2018-09-13 13:00,13,2.962,2.966,2.951,2.953,177
20190201|2018-09-13 13:30,13,2.953,2.953,2.948,2.952,90
20190201|2018-09-13 14:00,13,2.949,2.953,2.947,2.952,48
20190201|2018-09-13 14:30,13,2.953,2.953,2.95,2.95,31
20190201|2018-09-13 15:00,13,2.949,2.949,2.948,2.948,17
20190201|2018-09-13 15:30,13,2.95,2.951,2.947,2.947,3
20190201|2018-09-13 17:00,14,2.948,2.948,2.947,2.947,2
20190201|2018-09-13 17:30,14,2.948,2.948,2.948,2.948,2
20190201|2018-09-13 18:00,14,2.95,2.952,2.95,2.952,11
20190201|2018-09-13 20:00,14,2.95,2.95,2.95,2.95,1
20190201|2018-09-13 20:30,14,2.947,2.947,2.946,2.946,2
20190201|2018-09-13 21:30,14,2.947,2.947,2.947,2.947,1
20190201|2018-09-13 22:30,14,2.949,2.949,2.949,2.949,1
20190201|2018-09-13 23:30,14,2.945,2.947,2.944,2.947,4
20190201|2018-09-14 00:30,14,2.947,2.947,2.947,2.947,3
20190201|2018-09-14 02:00,14,2.947,2.948,2.945,2.945,8
20190201|2018-09-14 02:30,14,2.946,2.946,2.946,2.946,1
20190201|2018-09-14 03:30,14,2.947,2.947,2.947,2.947,3
20190201|2018-09-14 04:30,14,2.946,2.948,2.944,2.944,7
20190201|2018-09-14 05:00,14,2.945,2.945,2.945,2.945,1
20190201|2018-09-14 05:30,14,2.945,2.949,2.945,2.948,5
20190201|2018-09-14 06:00,14,2.946,2.951,2.946,2.948,13
20190201|2018-09-14 06:30,14,2.946,2.949,2.945,2.946,21
20190201|2018-09-14 07:00,14,2.947,2.95,2.941,2.95,16
20190201|2018-09-14 07:30,14,2.95,2.95,2.934,2.938,67
20190201|2018-09-14 08:00,14,2.938,2.938,2.917,2.926,207
20190201|2018-09-14 08:30,14,2.924,2.924,2.914,2.915,148
20190201|2018-09-14 09:00,14,2.915,2.92,2.915,2.916,71
20190201|2018-09-14 09:30,14,2.914,2.915,2.911,2.914,157
20190201|2018-09-14 10:00,14,2.911,2.911,2.906,2.907,84
20190201|2018-09-14 10:30,14,2.907,2.91,2.906,2.908,76
20190201|2018-09-14 11:00,14,2.907,2.909,2.906,2.909,74
20190201|2018-09-14 11:30,14,2.909,2.91,2.907,2.908,35
20190201|2018-09-14 12:00,14,2.908,2.914,2.906,2.907,98
20190201|2018-09-14 12:30,14,2.907,2.909,2.905,2.905,31
20190201|2018-09-14 13:00,14,2.905,2.908,2.904,2.906,102
20190201|2018-09-14 13:30,14,2.906,2.908,2.905,2.908,43
20190201|2018-09-14 14:00,14,2.907,2.907,2.906,2.906,7
20190201|2018-09-14 14:30,14,2.908,2.908,2.906,2.907,45
20190201|2018-09-14 15:00,14,2.906,2.907,2.906,2.906,11
20190201|2018-09-14 15:30,14,2.904,2.907,2.904,2.907,6
20190201|2018-09-16 17:30,17,2.915,2.915,2.915,2.915,2
20190201|2018-09-16 18:00,17,2.916,2.916,2.916,2.916,5
20190201|2018-09-16 19:00,17,2.916,2.916,2.916,2.916,1
20190201|2018-09-16 20:30,17,2.918,2.918,2.918,2.918,1
20190201|2018-09-16 21:00,17,2.918,2.918,2.918,2.918,2
20190201|2018-09-16 23:00,17,2.917,2.917,2.917,2.917,1
20190201|2018-09-17 01:00,17,2.918,2.918,2.918,2.918,2
20190201|2018-09-17 01:30,17,2.92,2.92,2.92,2.92,1
20190201|2018-09-17 02:00,17,2.919,2.919,2.918,2.918,5
20190201|2018-09-17 03:00,17,2.921,2.921,2.921,2.921,1
20190201|2018-09-17 04:00,17,2.92,2.92,2.92,2.92,2
20190201|2018-09-17 05:00,17,2.918,2.921,2.918,2.921,3
20190201|2018-09-17 06:00,17,2.918,2.918,2.915,2.915,5
20190201|2018-09-17 06:30,17,2.916,2.921,2.915,2.916,8
20190201|2018-09-17 07:00,17,2.918,2.925,2.917,2.924,15
20190201|2018-09-17 07:30,17,2.923,2.928,2.922,2.925,50
20190201|2018-09-17 08:00,17,2.923,2.928,2.919,2.921,162
20190201|2018-09-17 08:30,17,2.92,2.937,2.92,2.933,134
20190201|2018-09-17 09:00,17,2.934,2.938,2.932,2.936,81
20190201|2018-09-17 09:30,17,2.936,2.941,2.933,2.933,74
20190201|2018-09-17 10:00,17,2.933,2.935,2.93,2.934,164
20190201|2018-09-17 10:30,17,2.936,2.937,2.929,2.933,79
20190201|2018-09-17 11:00,17,2.934,2.934,2.928,2.928,44
20190201|2018-09-17 11:30,17,2.929,2.93,2.925,2.928,128
20190201|2018-09-17 12:00,17,2.926,2.927,2.922,2.922,11
20190201|2018-09-17 12:30,17,2.923,2.923,2.918,2.921,22
20190201|2018-09-17 13:00,17,2.921,2.923,2.918,2.923,86
20190201|2018-09-17 13:30,17,2.923,2.925,2.922,2.925,16
20190201|2018-09-17 14:00,17,2.922,2.922,2.921,2.921,6
20190201|2018-09-17 14:30,17,2.922,2.922,2.922,2.922,7
20190201|2018-09-17 15:00,17,2.921,2.922,2.921,2.922,26
20190201|2018-09-17 15:30,17,2.923,2.923,2.923,2.923,3
20190201|2018-09-17 17:00,18,2.921,2.927,2.92,2.925,17
20190201|2018-09-17 17:30,18,2.923,2.923,2.922,2.922,4
20190201|2018-09-17 19:00,18,2.924,2.924,2.924,2.924,1
20190201|2018-09-17 20:00,18,2.925,2.925,2.925,2.925,2
20190201|2018-09-17 20:30,18,2.927,2.929,2.927,2.929,5
20190201|2018-09-17 21:00,18,2.928,2.928,2.928,2.928,1
20190201|2018-09-17 22:00,18,2.93,2.93,2.93,2.93,1
20190201|2018-09-17 23:30,18,2.931,2.933,2.931,2.933,6
20190201|2018-09-18 00:00,18,2.933,2.933,2.933,2.933,1
20190201|2018-09-18 00:30,18,2.933,2.936,2.933,2.936,5
20190201|2018-09-18 01:30,18,2.932,2.933,2.932,2.933,5
20190201|2018-09-18 04:00,18,2.932,2.932,2.929,2.929,4
20190201|2018-09-18 04:30,18,2.93,2.931,2.93,2.931,2
20190201|2018-09-18 05:00,18,2.929,2.932,2.929,2.932,3
20190201|2018-09-18 05:30,18,2.931,2.932,2.931,2.932,3
20190201|2018-09-18 06:00,18,2.932,2.933,2.922,2.924,25
20190201|2018-09-18 06:30,18,2.926,2.929,2.926,2.926,3
20190201|2018-09-18 07:00,18,2.926,2.929,2.923,2.926,27
20190201|2018-09-18 07:30,18,2.927,2.939,2.923,2.937,47
20190201|2018-09-18 08:00,18,2.936,2.941,2.931,2.937,100
20190201|2018-09-18 08:30,18,2.936,2.952,2.933,2.952,77
20190201|2018-09-18 09:00,18,2.952,2.973,2.949,2.965,133
20190201|2018-09-18 09:30,18,2.966,2.973,2.965,2.972,117
20190201|2018-09-18 10:00,18,2.974,2.978,2.972,2.973,101
20190201|2018-09-18 10:30,18,2.974,2.981,2.973,2.981,149
20190201|2018-09-18 11:00,18,2.979,2.985,2.977,2.978,74
20190201|2018-09-18 11:30,18,2.979,2.98,2.976,2.979,57
20190201|2018-09-18 12:00,18,2.98,2.995,2.98,2.986,243
20190201|2018-09-18 12:30,18,2.987,2.99,2.981,2.987,104
20190201|2018-09-18 13:00,18,2.987,3.009,2.986,3.008,213
20190201|2018-09-18 13:30,18,3.004,3.004,2.999,3.003,84
20190201|2018-09-18 14:00,18,2.998,2.998,2.998,2.998,4
20190201|2018-09-18 14:30,18,3,3,2.995,2.996,83
20190201|2018-09-18 15:00,18,2.995,2.998,2.994,2.996,51
20190201|2018-09-18 15:30,18,2.998,3,2.997,3,14
20190201|2018-09-18 17:00,19,3.001,3.001,3.001,3.001,2
20190201|2018-09-18 17:30,19,3.002,3.002,3.002,3.002,2
20190201|2018-09-18 19:00,19,3,3,2.999,2.999,2
20190201|2018-09-19 00:00,19,2.999,2.999,2.999,2.999,1
20190201|2018-09-19 01:00,19,2.997,2.997,2.997,2.997,1
20190201|2018-09-19 01:30,19,2.998,2.998,2.997,2.997,7
20190201|2018-09-19 02:00,19,2.997,2.997,2.997,2.997,1
20190201|2018-09-19 02:30,19,2.996,3.003,2.996,3.003,9
20190201|2018-09-19 03:00,19,3.001,3.001,2.999,2.999,44
20190201|2018-09-19 03:30,19,2.999,3,2.999,2.999,3
20190201|2018-09-19 04:00,19,3,3,3,3,3
20190201|2018-09-19 04:30,19,3.002,3.003,3.002,3.003,5
20190201|2018-09-19 05:00,19,3.003,3.005,3.001,3.005,6
20190201|2018-09-19 05:30,19,3.005,3.005,3.002,3.004,19
20190201|2018-09-19 06:00,19,3.003,3.005,3.003,3.003,166
20190201|2018-09-19 06:30,19,3.004,3.005,3.001,3.001,258
20190201|2018-09-19 07:00,19,3.001,3.011,2.996,3.01,80
20190201|2018-09-19 07:30,19,3.009,3.01,2.989,2.993,102
20190201|2018-09-19 08:00,19,2.994,3.003,2.993,2.999,119
20190201|2018-09-19 08:30,19,3,3.015,3,3.01,125
20190201|2018-09-19 09:00,19,3.01,3.012,3,3.007,163
20190201|2018-09-19 09:30,19,3.008,3.01,2.999,2.999,56
20190201|2018-09-19 10:00,19,3.004,3.008,3.001,3.001,15
20190201|2018-09-19 10:30,19,3.002,3.008,3.001,3.006,20
20190201|2018-09-19 11:00,19,3.005,3.005,2.996,3,178
20190201|2018-09-19 11:30,19,2.999,3.003,2.995,2.995,76
20190201|2018-09-19 12:00,19,2.995,3.002,2.995,3.002,34
20190201|2018-09-19 12:30,19,3.001,3.005,2.997,3.005,123
20190201|2018-09-19 13:00,19,3.005,3.006,2.995,2.995,234
20190201|2018-09-19 13:30,19,2.995,2.999,2.995,2.999,28
20190201|2018-09-19 14:00,19,2.999,2.999,2.996,2.996,122
20190201|2018-09-19 14:30,19,2.995,2.996,2.994,2.994,102
20190201|2018-09-19 15:00,19,2.993,2.995,2.992,2.995,58
20190201|2018-09-19 15:30,19,2.995,3,2.995,2.997,49
20190201|2018-09-19 17:00,20,2.998,2.998,2.998,2.998,1
20190201|2018-09-19 17:30,20,2.999,2.999,2.999,2.999,1
20190201|2018-09-19 19:00,20,3.001,3.001,3.001,3.001,1
20190201|2018-09-19 20:30,20,3.003,3.003,3.003,3.003,1
20190201|2018-09-19 21:00,20,3.001,3.004,3.001,3.004,12
20190201|2018-09-19 21:30,20,3.003,3.003,3.003,3.003,1
20190201|2018-09-20 01:00,20,3.001,3.001,2.997,2.997,3
20190201|2018-09-20 01:30,20,2.999,2.999,2.999,2.999,1
20190201|2018-09-20 03:00,20,2.995,2.995,2.994,2.994,3
20190201|2018-09-20 04:00,20,2.994,2.994,2.994,2.994,2
20190201|2018-09-20 06:00,20,3.001,3.001,3.001,3.001,5
20190201|2018-09-20 06:30,20,2.999,3.014,2.999,3.014,17
20190201|2018-09-20 07:00,20,3.01,3.01,3.005,3.007,12
20190201|2018-09-20 07:30,20,3.004,3.013,3.001,3.008,88
20190201|2018-09-20 08:00,20,3.013,3.018,3.012,3.014,152
20190201|2018-09-20 08:30,20,3.014,3.019,3.01,3.01,123
20190201|2018-09-20 09:00,20,3.011,3.011,2.998,2.998,56
20190201|2018-09-20 09:30,20,2.997,3.021,2.989,3.019,159
20190201|2018-09-20 10:00,20,3.022,3.036,3.022,3.029,169
20190201|2018-09-20 10:30,20,3.029,3.051,3.029,3.046,332
20190201|2018-09-20 11:00,20,3.047,3.068,3.046,3.066,174
20190201|2018-09-20 11:30,20,3.061,3.062,3.058,3.061,183
20190201|2018-09-20 12:00,20,3.06,3.067,3.059,3.067,142
20190201|2018-09-20 12:30,20,3.068,3.073,3.065,3.071,118
20190201|2018-09-20 13:00,20,3.071,3.072,3.059,3.065,256
20190201|2018-09-20 13:30,20,3.063,3.064,3.046,3.05,176
20190201|2018-09-20 14:00,20,3.052,3.052,3.049,3.051,29
20190201|2018-09-20 14:30,20,3.053,3.057,3.048,3.052,28
20190201|2018-09-20 15:00,20,3.055,3.055,3.051,3.051,7
20190201|2018-09-20 15:30,20,3.055,3.055,3.049,3.051,7
20190201|2018-09-20 17:00,21,3.057,3.057,3.057,3.057,1
20190201|2018-09-20 17:30,21,3.057,3.057,3.057,3.057,1
20190201|2018-09-20 18:00,21,3.059,3.06,3.059,3.06,2
20190201|2018-09-20 19:00,21,3.056,3.056,3.056,3.056,1
20190201|2018-09-20 20:30,21,3.059,3.059,3.059,3.059,1
20190201|2018-09-20 21:00,21,3.058,3.058,3.058,3.058,1
20190201|2018-09-20 21:30,21,3.056,3.056,3.056,3.056,1
20190201|2018-09-20 22:00,21,3.055,3.055,3.055,3.055,1
20190201|2018-09-21 01:30,21,3.056,3.056,3.053,3.053,10
20190201|2018-09-21 02:00,21,3.052,3.053,3.052,3.053,14
20190201|2018-09-21 02:30,21,3.051,3.051,3.051,3.051,1
20190201|2018-09-21 04:00,21,3.051,3.051,3.051,3.051,1
20190201|2018-09-21 05:00,21,3.052,3.052,3.052,3.052,2
20190201|2018-09-21 05:30,21,3.05,3.05,3.05,3.05,1
20190201|2018-09-21 07:00,21,3.051,3.051,3.043,3.045,69
20190201|2018-09-21 07:30,21,3.046,3.055,3.046,3.053,72
20190201|2018-09-21 08:00,21,3.054,3.067,3.054,3.065,485
20190201|2018-09-21 08:30,21,3.065,3.077,3.065,3.068,244
20190201|2018-09-21 09:00,21,3.068,3.078,3.063,3.063,305
20190201|2018-09-21 09:30,21,3.064,3.075,3.064,3.069,158
20190201|2018-09-21 10:00,21,3.067,3.072,3.061,3.069,152
20190201|2018-09-21 10:30,21,3.066,3.072,3.066,3.069,222
20190201|2018-09-21 11:00,21,3.068,3.08,3.068,3.08,85
20190201|2018-09-21 11:30,21,3.079,3.08,3.072,3.075,137
20190201|2018-09-21 12:00,21,3.076,3.076,3.07,3.076,57
20190201|2018-09-21 12:30,21,3.075,3.077,3.074,3.077,51
20190201|2018-09-21 13:00,21,3.077,3.079,3.072,3.075,189
20190201|2018-09-21 13:30,21,3.076,3.079,3.075,3.075,196
20190201|2018-09-21 14:00,21,3.075,3.077,3.074,3.075,56
20190201|2018-09-21 14:30,21,3.075,3.078,3.075,3.077,136
20190201|2018-09-21 15:00,21,3.077,3.077,3.074,3.075,35
20190201|2018-09-21 15:30,21,3.073,3.074,3.073,3.074,9
20190201|2018-09-23 17:00,24,3.074,3.075,3.059,3.061,32
20190201|2018-09-23 17:30,24,3.062,3.062,3.06,3.062,7
20190201|2018-09-23 18:00,24,3.061,3.061,3.061,3.061,1
20190201|2018-09-23 18:30,24,3.063,3.063,3.063,3.063,3
20190201|2018-09-23 19:00,24,3.063,3.063,3.061,3.063,5
20190201|2018-09-23 20:00,24,3.061,3.061,3.061,3.061,2
20190201|2018-09-23 23:30,24,3.064,3.064,3.064,3.064,1
20190201|2018-09-24 00:00,24,3.064,3.064,3.064,3.064,2
20190201|2018-09-24 02:00,24,3.063,3.063,3.058,3.059,6
20190201|2018-09-24 02:30,24,3.063,3.063,3.063,3.063,1
20190201|2018-09-24 03:00,24,3.063,3.063,3.062,3.062,2
20190201|2018-09-24 03:30,24,3.062,3.062,3.062,3.062,1
20190201|2018-09-24 04:30,24,3.064,3.064,3.064,3.064,2
20190201|2018-09-24 05:00,24,3.067,3.067,3.067,3.067,3
20190201|2018-09-24 05:30,24,3.07,3.074,3.07,3.074,9
20190201|2018-09-24 06:00,24,3.07,3.07,3.063,3.069,16
20190201|2018-09-24 06:30,24,3.066,3.066,3.062,3.063,11
20190201|2018-09-24 07:00,24,3.064,3.064,3.052,3.064,60
20190201|2018-09-24 07:30,24,3.065,3.077,3.061,3.07,144
20190201|2018-09-24 08:00,24,3.07,3.074,3.067,3.073,141
20190201|2018-09-24 08:30,24,3.075,3.09,3.073,3.086,437
20190201|2018-09-24 09:00,24,3.086,3.095,3.086,3.094,95
20190201|2018-09-24 09:30,24,3.094,3.101,3.087,3.088,422
20190201|2018-09-24 10:00,24,3.089,3.101,3.089,3.1,380
20190201|2018-09-24 10:30,24,3.1,3.106,3.1,3.106,222
20190201|2018-09-24 11:00,24,3.106,3.109,3.103,3.104,152
20190201|2018-09-24 11:30,24,3.103,3.107,3.103,3.107,190
20190201|2018-09-24 12:00,24,3.108,3.108,3.102,3.106,154
20190201|2018-09-24 12:30,24,3.107,3.111,3.106,3.109,168
20190201|2018-09-24 13:00,24,3.11,3.112,3.108,3.111,173
20190201|2018-09-24 13:30,24,3.111,3.115,3.11,3.114,140
20190201|2018-09-24 14:00,24,3.114,3.114,3.111,3.111,137
20190201|2018-09-24 14:30,24,3.113,3.114,3.112,3.114,54
20190201|2018-09-24 15:00,24,3.115,3.116,3.115,3.115,9
20190201|2018-09-24 15:30,24,3.115,3.115,3.111,3.113,26
20190201|2018-09-24 17:00,25,3.113,3.116,3.113,3.115,5
20190201|2018-09-24 17:30,25,3.116,3.116,3.116,3.116,1
20190201|2018-09-24 18:00,25,3.119,3.122,3.119,3.12,3
20190201|2018-09-24 19:00,25,3.117,3.117,3.117,3.117,1
20190201|2018-09-24 19:30,25,3.117,3.119,3.117,3.119,2
20190201|2018-09-24 21:00,25,3.118,3.118,3.118,3.118,1
20190201|2018-09-24 21:30,25,3.116,3.116,3.116,3.116,1
20190201|2018-09-24 22:30,25,3.117,3.117,3.117,3.117,1
20190201|2018-09-24 23:00,25,3.118,3.118,3.117,3.117,2
20190201|2018-09-25 00:30,25,3.118,3.118,3.118,3.118,1
20190201|2018-09-25 01:30,25,3.117,3.117,3.117,3.117,1
20190201|2018-09-25 02:00,25,3.117,3.117,3.117,3.117,2
20190201|2018-09-25 02:30,25,3.12,3.12,3.12,3.12,1
20190201|2018-09-25 03:00,25,3.122,3.122,3.122,3.122,2
20190201|2018-09-25 03:30,25,3.121,3.123,3.121,3.121,5
20190201|2018-09-25 04:00,25,3.122,3.122,3.122,3.122,2
20190201|2018-09-25 04:30,25,3.121,3.124,3.121,3.124,6
20190201|2018-09-25 05:00,25,3.125,3.127,3.123,3.123,8
20190201|2018-09-25 05:30,25,3.123,3.125,3.123,3.123,10
20190201|2018-09-25 06:00,25,3.125,3.125,3.121,3.121,29
20190201|2018-09-25 06:30,25,3.121,3.122,3.105,3.108,312
20190201|2018-09-25 07:00,25,3.109,3.121,3.102,3.119,209
20190201|2018-09-25 07:30,25,3.12,3.122,3.113,3.119,105
20190201|2018-09-25 08:00,25,3.118,3.12,3.1,3.105,361
20190201|2018-09-25 08:30,25,3.107,3.111,3.104,3.11,102
20190201|2018-09-25 09:00,25,3.111,3.123,3.111,3.118,557
20190201|2018-09-25 09:30,25,3.12,3.121,3.112,3.112,336
20190201|2018-09-25 10:00,25,3.114,3.12,3.11,3.112,226
20190201|2018-09-25 10:30,25,3.113,3.119,3.112,3.115,81
20190201|2018-09-25 11:00,25,3.114,3.121,3.111,3.119,137
20190201|2018-09-25 11:30,25,3.12,3.123,3.119,3.122,97
20190201|2018-09-25 12:00,25,3.123,3.131,3.121,3.129,405
20190201|2018-09-25 12:30,25,3.129,3.133,3.128,3.129,166
20190201|2018-09-25 13:00,25,3.128,3.138,3.128,3.137,480
20190201|2018-09-25 13:30,25,3.136,3.136,3.13,3.13,575
20190201|2018-09-25 14:00,25,3.13,3.13,3.125,3.126,181
20190201|2018-09-25 14:30,25,3.127,3.129,3.125,3.125,68
20190201|2018-09-25 15:00,25,3.127,3.129,3.127,3.127,28
20190201|2018-09-25 15:30,25,3.128,3.129,3.128,3.129,5
20190201|2018-09-25 17:00,26,3.132,3.132,3.13,3.13,7
20190201|2018-09-25 18:30,26,3.128,3.128,3.128,3.128,2
20190201|2018-09-25 20:30,26,3.127,3.129,3.127,3.129,3
20190201|2018-09-25 21:30,26,3.128,3.128,3.126,3.126,2
20190201|2018-09-25 22:00,26,3.126,3.126,3.126,3.126,1
20190201|2018-09-25 22:30,26,3.125,3.125,3.125,3.125,1
20190201|2018-09-25 23:00,26,3.126,3.126,3.126,3.126,1
20190201|2018-09-26 01:30,26,3.127,3.127,3.125,3.125,5
20190201|2018-09-26 02:00,26,3.125,3.125,3.125,3.125,2
20190201|2018-09-26 02:30,26,3.125,3.126,3.124,3.126,6
20190201|2018-09-26 03:00,26,3.124,3.126,3.124,3.126,3
20190201|2018-09-26 03:30,26,3.128,3.128,3.128,3.128,1
20190201|2018-09-26 04:00,26,3.126,3.126,3.122,3.124,8
20190201|2018-09-26 04:30,26,3.124,3.124,3.123,3.123,4
20190201|2018-09-26 05:00,26,3.123,3.123,3.12,3.12,7
20190201|2018-09-26 05:30,26,3.118,3.118,3.118,3.118,1
20190201|2018-09-26 06:00,26,3.117,3.117,3.114,3.115,26
20190201|2018-09-26 06:30,26,3.117,3.118,3.112,3.112,30
20190201|2018-09-26 07:00,26,3.112,3.123,3.112,3.12,49
20190201|2018-09-26 07:30,26,3.125,3.132,3.12,3.125,82
20190201|2018-09-26 08:00,26,3.126,3.13,3.114,3.118,399
20190201|2018-09-26 08:30,26,3.118,3.134,3.118,3.12,250
20190201|2018-09-26 09:00,26,3.121,3.129,3.121,3.127,163
20190201|2018-09-26 09:30,26,3.127,3.132,3.127,3.132,405
20190201|2018-09-26 10:00,26,3.132,3.145,3.132,3.14,440
20190201|2018-09-26 10:30,26,3.141,3.141,3.135,3.136,149
20190201|2018-09-26 11:00,26,3.135,3.14,3.135,3.14,78
20190201|2018-09-26 11:30,26,3.14,3.14,3.13,3.132,164
20190201|2018-09-26 12:00,26,3.131,3.133,3.114,3.116,367
20190201|2018-09-26 12:30,26,3.117,3.117,3.077,3.1,1589
20190201|2018-09-26 13:00,26,3.099,3.103,3.078,3.088,1246
20190201|2018-09-26 13:30,26,3.089,3.092,3.086,3.087,170
20190201|2018-09-26 14:00,26,3.087,3.089,3.086,3.088,75
20190201|2018-09-26 14:30,26,3.088,3.089,3.086,3.086,38
20190201|2018-09-26 15:00,26,3.085,3.085,3.078,3.078,41
20190201|2018-09-26 15:30,26,3.079,3.079,3.076,3.077,46
20190201|2018-09-26 17:00,27,3.081,3.081,3.076,3.076,4
20190201|2018-09-26 17:30,27,3.078,3.078,3.078,3.078,1
20190201|2018-09-26 18:30,27,3.08,3.08,3.08,3.08,1
20190201|2018-09-26 20:00,27,3.078,3.078,3.078,3.078,1
20190201|2018-09-26 21:30,27,3.076,3.076,3.075,3.076,5
20190201|2018-09-26 22:00,27,3.074,3.074,3.074,3.074,1
20190201|2018-09-26 22:30,27,3.073,3.073,3.073,3.073,1
20190201|2018-09-27 00:00,27,3.076,3.076,3.076,3.076,1
20190201|2018-09-27 02:30,27,3.079,3.079,3.077,3.077,6
20190201|2018-09-27 03:30,27,3.08,3.08,3.079,3.079,3
20190201|2018-09-27 06:00,27,3.08,3.084,3.08,3.083,184
20190201|2018-09-27 06:30,27,3.084,3.089,3.083,3.087,113
20190201|2018-09-27 07:00,27,3.089,3.099,3.084,3.095,402
20190201|2018-09-27 07:30,27,3.095,3.099,3.091,3.096,103
20190201|2018-09-27 08:00,27,3.098,3.108,3.095,3.108,580
20190201|2018-09-27 08:30,27,3.108,3.112,3.104,3.108,371
20190201|2018-09-27 09:00,27,3.107,3.12,3.107,3.118,250
20190201|2018-09-27 09:30,27,3.118,3.15,3.118,3.136,889
20190201|2018-09-27 10:00,27,3.136,3.146,3.134,3.138,577
20190201|2018-09-27 10:30,27,3.139,3.145,3.135,3.141,466
20190201|2018-09-27 11:00,27,3.142,3.161,3.142,3.147,893
20190201|2018-09-27 11:30,27,3.148,3.153,3.14,3.141,502
20190201|2018-09-27 12:00,27,3.142,3.145,3.133,3.145,340
20190201|2018-09-27 12:30,27,3.144,3.147,3.129,3.129,186
20190201|2018-09-27 13:00,27,3.128,3.135,3.112,3.112,665
20190201|2018-09-27 13:30,27,3.113,3.116,3.109,3.114,392
20190201|2018-09-27 14:00,27,3.114,3.116,3.113,3.116,36
20190201|2018-09-27 14:30,27,3.117,3.122,3.111,3.111,153
20190201|2018-09-27 15:00,27,3.11,3.114,3.11,3.11,266
20190201|2018-09-27 15:30,27,3.111,3.115,3.111,3.114,29
20190201|2018-09-27 17:00,28,3.115,3.115,3.115,3.115,1
20190201|2018-09-27 17:30,28,3.112,3.112,3.11,3.11,8
20190201|2018-09-27 18:00,28,3.109,3.109,3.109,3.109,1
20190201|2018-09-27 18:30,28,3.111,3.111,3.111,3.111,1
20190201|2018-09-27 19:00,28,3.115,3.115,3.111,3.111,6
20190201|2018-09-27 19:30,28,3.115,3.115,3.115,3.115,1
20190201|2018-09-27 20:00,28,3.115,3.116,3.114,3.116,5
20190201|2018-09-27 21:00,28,3.115,3.115,3.113,3.113,3
20190201|2018-09-27 21:30,28,3.111,3.111,3.111,3.111,6
20190201|2018-09-27 22:00,28,3.112,3.112,3.109,3.109,6
20190201|2018-09-27 22:30,28,3.112,3.113,3.112,3.113,2
20190201|2018-09-27 23:00,28,3.114,3.114,3.114,3.114,1
20190201|2018-09-27 23:30,28,3.114,3.115,3.114,3.114,7
20190201|2018-09-28 00:00,28,3.114,3.114,3.113,3.113,2
20190201|2018-09-28 00:30,28,3.115,3.115,3.115,3.115,4
20190201|2018-09-28 01:00,28,3.113,3.113,3.108,3.108,15
20190201|2018-09-28 01:30,28,3.107,3.108,3.106,3.107,19
20190201|2018-09-28 02:30,28,3.106,3.106,3.105,3.105,2
20190201|2018-09-28 03:00,28,3.102,3.102,3.102,3.102,1
20190201|2018-09-28 03:30,28,3.101,3.101,3.101,3.101,1
20190201|2018-09-28 04:00,28,3.103,3.103,3.103,3.103,1
20190201|2018-09-28 04:30,28,3.11,3.111,3.104,3.104,31
20190201|2018-09-28 05:00,28,3.102,3.103,3.095,3.099,22
20190201|2018-09-28 05:30,28,3.1,3.109,3.1,3.109,15
20190201|2018-09-28 06:00,28,3.108,3.108,3.096,3.097,48
20190201|2018-09-28 06:30,28,3.097,3.102,3.09,3.097,82
20190201|2018-09-28 07:00,28,3.092,3.093,3.069,3.074,703
20190201|2018-09-28 07:30,28,3.073,3.079,3.066,3.079,544
20190201|2018-09-28 08:00,28,3.078,3.09,3.073,3.086,377
20190201|2018-09-28 08:30,28,3.086,3.087,3.062,3.064,226
20190201|2018-09-28 09:00,28,3.063,3.066,3.059,3.062,124
20190201|2018-09-28 09:30,28,3.063,3.076,3.063,3.072,131
20190201|2018-09-28 10:00,28,3.071,3.079,3.071,3.079,179
20190201|2018-09-28 10:30,28,3.078,3.086,3.075,3.084,55
20190201|2018-09-28 11:00,28,3.084,3.089,3.075,3.077,230
20190201|2018-09-28 11:30,28,3.077,3.077,3.07,3.071,56
20190201|2018-09-28 12:00,28,3.066,3.073,3.066,3.069,104
20190201|2018-09-28 12:30,28,3.069,3.079,3.068,3.079,78
20190201|2018-09-28 13:00,28,3.08,3.087,3.077,3.086,454
20190201|2018-09-28 13:30,28,3.084,3.086,3.08,3.085,126
20190201|2018-09-28 14:00,28,3.086,3.086,3.084,3.084,18
20190201|2018-09-28 14:30,28,3.085,3.086,3.08,3.081,202
20190201|2018-09-28 15:00,28,3.081,3.081,3.076,3.078,50
20190201|2018-09-28 15:30,28,3.078,3.08,3.078,3.08,25
20190201|2018-09-30 17:00,1,3.086,3.093,3.083,3.089,40
20190201|2018-09-30 18:30,1,3.094,3.098,3.094,3.098,4
20190201|2018-09-30 19:00,1,3.098,3.098,3.098,3.098,1
20190201|2018-09-30 19:30,1,3.093,3.093,3.093,3.093,1
20190201|2018-09-30 20:30,1,3.094,3.094,3.094,3.094,18
20190201|2018-09-30 21:00,1,3.094,3.094,3.094,3.094,13
20190201|2018-09-30 21:30,1,3.094,3.094,3.094,3.094,32
20190201|2018-09-30 22:00,1,3.098,3.098,3.098,3.098,1
20190201|2018-09-30 23:00,1,3.1,3.102,3.1,3.102,2
20190201|2018-09-30 23:30,1,3.098,3.098,3.094,3.094,3
20190201|2018-10-01 00:00,1,3.094,3.094,3.094,3.094,1
20190201|2018-10-01 00:30,1,3.092,3.096,3.091,3.095,6
20190201|2018-10-01 01:00,1,3.094,3.094,3.094,3.094,1
20190201|2018-10-01 01:30,1,3.093,3.093,3.093,3.093,1
20190201|2018-10-01 02:00,1,3.089,3.092,3.089,3.09,5
20190201|2018-10-01 02:30,1,3.095,3.098,3.095,3.098,2
20190201|2018-10-01 03:00,1,3.093,3.093,3.093,3.093,1
20190201|2018-10-01 03:30,1,3.097,3.097,3.097,3.097,2
20190201|2018-10-01 04:00,1,3.105,3.112,3.105,3.112,15
20190201|2018-10-01 04:30,1,3.11,3.119,3.11,3.115,16
20190201|2018-10-01 05:30,1,3.12,3.131,3.119,3.122,28
20190201|2018-10-01 06:00,1,3.127,3.138,3.126,3.132,85
20190201|2018-10-01 06:30,1,3.131,3.145,3.131,3.138,166
20190201|2018-10-01 07:00,1,3.137,3.149,3.132,3.143,163
20190201|2018-10-01 07:30,1,3.142,3.142,3.12,3.125,435
20190201|2018-10-01 08:00,1,3.124,3.132,3.116,3.122,401
20190201|2018-10-01 08:30,1,3.126,3.138,3.126,3.133,156
20190201|2018-10-01 09:00,1,3.133,3.135,3.129,3.135,444
20190201|2018-10-01 09:30,1,3.137,3.143,3.137,3.14,179
20190201|2018-10-01 10:00,1,3.141,3.149,3.141,3.148,208
20190201|2018-10-01 10:30,1,3.145,3.158,3.145,3.153,531
20190201|2018-10-01 11:00,1,3.154,3.156,3.149,3.153,355
20190201|2018-10-01 11:30,1,3.153,3.158,3.149,3.154,345
20190201|2018-10-01 12:00,1,3.156,3.167,3.154,3.164,337
20190201|2018-10-01 12:30,1,3.165,3.17,3.16,3.166,379
20190201|2018-10-01 13:00,1,3.167,3.171,3.154,3.154,541
20190201|2018-10-01 13:30,1,3.154,3.167,3.153,3.164,310
20190201|2018-10-01 14:00,1,3.163,3.165,3.163,3.164,23
20190201|2018-10-01 14:30,1,3.162,3.169,3.161,3.168,74
20190201|2018-10-01 15:00,1,3.168,3.172,3.168,3.17,72
20190201|2018-10-01 15:30,1,3.169,3.169,3.168,3.169,24
20190201|2018-10-01 17:00,2,3.173,3.173,3.171,3.171,4
20190201|2018-10-01 18:00,2,3.171,3.171,3.171,3.171,1
20190201|2018-10-01 18:30,2,3.167,3.167,3.167,3.167,2
20190201|2018-10-01 19:00,2,3.167,3.172,3.167,3.172,2
20190201|2018-10-01 19:30,2,3.174,3.181,3.172,3.181,12
20190201|2018-10-01 20:00,2,3.173,3.174,3.173,3.174,3
20190201|2018-10-01 20:30,2,3.181,3.181,3.181,3.181,1
20190201|2018-10-01 21:30,2,3.183,3.183,3.183,3.183,1
20190201|2018-10-01 22:00,2,3.183,3.183,3.183,3.183,2
20190201|2018-10-02 00:00,2,3.182,3.182,3.18,3.18,2
20190201|2018-10-02 00:30,2,3.182,3.182,3.182,3.182,3
20190201|2018-10-02 01:00,2,3.179,3.179,3.179,3.179,2
20190201|2018-10-02 01:30,2,3.176,3.176,3.176,3.176,1
20190201|2018-10-02 02:00,2,3.179,3.179,3.174,3.174,5
20190201|2018-10-02 02:30,2,3.173,3.173,3.173,3.173,1
20190201|2018-10-02 03:30,2,3.178,3.182,3.178,3.181,21
20190201|2018-10-02 04:00,2,3.18,3.18,3.179,3.18,37
20190201|2018-10-02 04:30,2,3.179,3.179,3.179,3.179,1
20190201|2018-10-02 05:00,2,3.177,3.18,3.177,3.18,12
20190201|2018-10-02 05:30,2,3.181,3.185,3.18,3.185,26
20190201|2018-10-02 06:00,2,3.183,3.189,3.182,3.187,7
20190201|2018-10-02 06:30,2,3.187,3.19,3.183,3.188,98
20190201|2018-10-02 07:00,2,3.184,3.192,3.172,3.179,187
20190201|2018-10-02 07:30,2,3.177,3.179,3.165,3.168,188
20190201|2018-10-02 08:00,2,3.168,3.182,3.165,3.174,243
20190201|2018-10-02 08:30,2,3.176,3.182,3.168,3.171,338
20190201|2018-10-02 09:00,2,3.171,3.196,3.167,3.196,573
20190201|2018-10-02 09:30,2,3.194,3.198,3.189,3.196,454
20190201|2018-10-02 10:00,2,3.197,3.215,3.197,3.215,474
20190201|2018-10-02 10:30,2,3.215,3.234,3.215,3.216,823
20190201|2018-10-02 11:00,2,3.218,3.225,3.215,3.225,230
20190201|2018-10-02 11:30,2,3.225,3.228,3.219,3.225,239
20190201|2018-10-02 12:00,2,3.225,3.234,3.225,3.226,445
20190201|2018-10-02 12:30,2,3.227,3.228,3.217,3.22,189
20190201|2018-10-02 13:00,2,3.222,3.223,3.206,3.211,1130
20190201|2018-10-02 13:30,2,3.211,3.218,3.211,3.213,243
20190201|2018-10-02 14:00,2,3.214,3.215,3.21,3.212,126
20190201|2018-10-02 14:30,2,3.211,3.212,3.203,3.206,76
20190201|2018-10-02 15:00,2,3.206,3.211,3.203,3.209,72
20190201|2018-10-02 15:30,2,3.21,3.211,3.207,3.207,10
20190201|2018-10-02 17:00,3,3.211,3.211,3.211,3.211,1
20190201|2018-10-02 17:30,3,3.212,3.213,3.211,3.212,8
20190201|2018-10-02 18:00,3,3.213,3.213,3.213,3.213,1
20190201|2018-10-02 19:00,3,3.211,3.215,3.21,3.21,6
20190201|2018-10-02 20:00,3,3.213,3.213,3.212,3.212,2
20190201|2018-10-02 20:30,3,3.212,3.216,3.212,3.216,50
20190201|2018-10-02 21:00,3,3.217,3.219,3.217,3.219,3
20190201|2018-10-02 21:30,3,3.216,3.216,3.215,3.216,9
20190201|2018-10-02 23:30,3,3.216,3.216,3.214,3.214,23
20190201|2018-10-03 00:00,3,3.213,3.213,3.213,3.213,1
20190201|2018-10-03 02:00,3,3.216,3.217,3.216,3.217,7
20190201|2018-10-03 02:30,3,3.221,3.221,3.219,3.22,3
20190201|2018-10-03 03:00,3,3.217,3.217,3.217,3.217,1
20190201|2018-10-03 04:30,3,3.228,3.228,3.222,3.222,20
20190201|2018-10-03 05:00,3,3.219,3.221,3.219,3.221,6
20190201|2018-10-03 06:00,3,3.219,3.222,3.219,3.222,6
20190201|2018-10-03 06:30,3,3.221,3.229,3.207,3.214,97
20190201|2018-10-03 07:00,3,3.212,3.234,3.212,3.228,192
20190201|2018-10-03 07:30,3,3.228,3.236,3.221,3.223,227
20190201|2018-10-03 08:00,3,3.222,3.233,3.211,3.221,201
20190201|2018-10-03 08:30,3,3.224,3.246,3.224,3.241,405
20190201|2018-10-03 09:00,3,3.242,3.259,3.238,3.255,925
20190201|2018-10-03 09:30,3,3.256,3.269,3.253,3.266,581
20190201|2018-10-03 10:00,3,3.266,3.267,3.249,3.255,473
20190201|2018-10-03 10:30,3,3.255,3.269,3.252,3.26,345
20190201|2018-10-03 11:00,3,3.261,3.271,3.26,3.265,290
20190201|2018-10-03 11:30,3,3.267,3.269,3.251,3.254,416
20190201|2018-10-03 12:00,3,3.254,3.255,3.244,3.25,248
20190201|2018-10-03 12:30,3,3.25,3.257,3.248,3.252,159
20190201|2018-10-03 13:00,3,3.252,3.259,3.248,3.249,509
20190201|2018-10-03 13:30,3,3.249,3.26,3.247,3.256,365
20190201|2018-10-03 14:00,3,3.258,3.262,3.257,3.26,128
20190201|2018-10-03 14:30,3,3.26,3.262,3.257,3.26,133
20190201|2018-10-03 15:00,3,3.26,3.264,3.253,3.254,85
20190201|2018-10-03 15:30,3,3.255,3.255,3.251,3.251,21
20190201|2018-10-03 17:00,4,3.254,3.254,3.253,3.253,2
20190201|2018-10-03 17:30,4,3.251,3.251,3.249,3.249,6
20190201|2018-10-03 18:00,4,3.248,3.251,3.248,3.251,6
20190201|2018-10-03 18:30,4,3.252,3.252,3.252,3.252,1
20190201|2018-10-03 20:30,4,3.25,3.251,3.25,3.251,3
20190201|2018-10-03 22:00,4,3.253,3.257,3.253,3.256,10
20190201|2018-10-03 22:30,4,3.258,3.258,3.257,3.257,12
20190201|2018-10-03 23:00,4,3.254,3.254,3.248,3.248,7
20190201|2018-10-03 23:30,4,3.249,3.25,3.246,3.246,6
20190201|2018-10-04 01:00,4,3.249,3.249,3.249,3.249,1
20190201|2018-10-04 01:30,4,3.25,3.251,3.25,3.251,4
20190201|2018-10-04 02:00,4,3.253,3.255,3.253,3.255,3
20190201|2018-10-04 02:30,4,3.258,3.259,3.255,3.256,8
20190201|2018-10-04 05:00,4,3.258,3.258,3.254,3.254,12
20190201|2018-10-04 05:30,4,3.255,3.261,3.255,3.258,11
20190201|2018-10-04 06:00,4,3.256,3.257,3.251,3.254,9
20190201|2018-10-04 06:30,4,3.254,3.259,3.251,3.258,19
20190201|2018-10-04 07:00,4,3.257,3.269,3.251,3.267,247
20190201|2018-10-04 07:30,4,3.264,3.27,3.256,3.259,816
20190201|2018-10-04 08:00,4,3.259,3.27,3.258,3.27,507
20190201|2018-10-04 08:30,4,3.271,3.271,3.219,3.241,950
20190201|2018-10-04 09:00,4,3.238,3.245,3.212,3.222,888
20190201|2018-10-04 09:30,4,3.221,3.221,3.175,3.21,1030
20190201|2018-10-04 10:00,4,3.21,3.214,3.198,3.208,360
20190201|2018-10-04 10:30,4,3.209,3.222,3.208,3.211,317
20190201|2018-10-04 11:00,4,3.213,3.216,3.2,3.208,161
20190201|2018-10-04 11:30,4,3.209,3.211,3.192,3.194,270
20190201|2018-10-04 12:00,4,3.194,3.199,3.186,3.187,400
20190201|2018-10-04 12:30,4,3.188,3.191,3.175,3.185,465
20190201|2018-10-04 13:00,4,3.185,3.198,3.181,3.198,758
20190201|2018-10-04 13:30,4,3.199,3.207,3.198,3.207,136
20190201|2018-10-04 14:00,4,3.207,3.212,3.207,3.209,27
20190201|2018-10-04 14:30,4,3.211,3.216,3.21,3.21,40
20190201|2018-10-04 15:00,4,3.21,3.21,3.205,3.206,36
20190201|2018-10-04 15:30,4,3.206,3.211,3.206,3.211,15
20190201|2018-10-04 17:00,5,3.21,3.21,3.21,3.21,1
20190201|2018-10-04 18:00,5,3.208,3.208,3.208,3.208,1
20190201|2018-10-04 18:30,5,3.208,3.208,3.206,3.206,7
20190201|2018-10-04 19:00,5,3.207,3.207,3.206,3.206,2
20190201|2018-10-04 21:00,5,3.21,3.21,3.21,3.21,1
20190201|2018-10-04 22:00,5,3.211,3.211,3.211,3.211,1
20190201|2018-10-04 22:30,5,3.213,3.213,3.213,3.213,1
20190201|2018-10-05 00:00,5,3.212,3.212,3.212,3.212,1
20190201|2018-10-05 01:00,5,3.218,3.225,3.218,3.225,3
20190201|2018-10-05 01:30,5,3.227,3.227,3.227,3.227,1
20190201|2018-10-05 02:00,5,3.228,3.228,3.224,3.224,4
20190201|2018-10-05 03:00,5,3.226,3.226,3.224,3.224,2
20190201|2018-10-05 03:30,5,3.224,3.232,3.224,3.231,7
20190201|2018-10-05 04:00,5,3.233,3.234,3.23,3.23,8
20190201|2018-10-05 04:30,5,3.229,3.235,3.229,3.231,9
20190201|2018-10-05 05:00,5,3.227,3.228,3.227,3.228,2
20190201|2018-10-05 05:30,5,3.22,3.225,3.218,3.225,14
20190201|2018-10-05 06:00,5,3.223,3.227,3.216,3.219,26
20190201|2018-10-05 06:30,5,3.214,3.216,3.204,3.216,90
20190201|2018-10-05 07:00,5,3.218,3.238,3.209,3.236,152
20190201|2018-10-05 07:30,5,3.234,3.234,3.211,3.211,191
20190201|2018-10-05 08:00,5,3.211,3.225,3.211,3.217,165
20190201|2018-10-05 08:30,5,3.217,3.217,3.174,3.177,481
20190201|2018-10-05 09:00,5,3.177,3.188,3.156,3.168,545
20190201|2018-10-05 09:30,5,3.165,3.177,3.164,3.169,286
20190201|2018-10-05 10:00,5,3.169,3.184,3.167,3.183,85
20190201|2018-10-05 10:30,5,3.181,3.181,3.171,3.173,81
20190201|2018-10-05 11:00,5,3.174,3.18,3.173,3.179,130
20190201|2018-10-05 11:30,5,3.179,3.179,3.165,3.167,236
20190201|2018-10-05 12:00,5,3.166,3.167,3.15,3.153,562
20190201|2018-10-05 12:30,5,3.153,3.165,3.151,3.163,176
20190201|2018-10-05 13:00,5,3.161,3.174,3.161,3.166,903
20190201|2018-10-05 13:30,5,3.167,3.169,3.164,3.169,156
20190201|2018-10-05 14:00,5,3.17,3.174,3.17,3.173,48
20190201|2018-10-05 14:30,5,3.174,3.175,3.168,3.172,53
20190201|2018-10-05 15:00,5,3.173,3.174,3.169,3.17,167
20190201|2018-10-05 15:30,5,3.17,3.174,3.169,3.174,36
20190201|2018-10-07 17:00,8,3.195,3.199,3.191,3.197,40
20190201|2018-10-07 17:30,8,3.196,3.202,3.196,3.198,18
20190201|2018-10-07 18:00,8,3.197,3.197,3.196,3.196,2
20190201|2018-10-07 18:30,8,3.197,3.197,3.197,3.197,1
20190201|2018-10-07 19:00,8,3.197,3.201,3.197,3.201,4
20190201|2018-10-07 19:30,8,3.2,3.2,3.2,3.2,1
20190201|2018-10-07 20:00,8,3.2,3.203,3.2,3.202,3
20190201|2018-10-07 20:30,8,3.204,3.204,3.204,3.204,1
20190201|2018-10-07 21:30,8,3.203,3.203,3.203,3.203,2
20190201|2018-10-07 22:30,8,3.205,3.206,3.205,3.206,2
20190201|2018-10-07 23:00,8,3.205,3.205,3.205,3.205,1
20190201|2018-10-07 23:30,8,3.206,3.206,3.204,3.204,8
20190201|2018-10-08 00:00,8,3.203,3.203,3.202,3.202,11
20190201|2018-10-08 01:00,8,3.205,3.205,3.204,3.204,7
20190201|2018-10-08 01:30,8,3.201,3.201,3.201,3.201,1
20190201|2018-10-08 02:00,8,3.197,3.198,3.196,3.196,9
20190201|2018-10-08 02:30,8,3.198,3.198,3.198,3.198,1
20190201|2018-10-08 03:00,8,3.203,3.207,3.203,3.205,64
20190201|2018-10-08 03:30,8,3.206,3.206,3.2,3.2,2
20190201|2018-10-08 04:00,8,3.196,3.202,3.196,3.201,10
20190201|2018-10-08 04:30,8,3.203,3.203,3.202,3.202,8
20190201|2018-10-08 05:00,8,3.204,3.205,3.202,3.205,17
20190201|2018-10-08 05:30,8,3.2,3.204,3.196,3.204,19
20190201|2018-10-08 06:00,8,3.206,3.224,3.204,3.216,147
20190201|2018-10-08 06:30,8,3.217,3.226,3.217,3.221,86
20190201|2018-10-08 07:00,8,3.224,3.252,3.224,3.233,687
20190201|2018-10-08 07:30,8,3.234,3.239,3.228,3.238,248
20190201|2018-10-08 08:00,8,3.234,3.238,3.227,3.23,219
20190201|2018-10-08 08:30,8,3.23,3.251,3.229,3.247,479
20190201|2018-10-08 09:00,8,3.249,3.256,3.242,3.242,326
20190201|2018-10-08 09:30,8,3.243,3.249,3.24,3.247,411
20190201|2018-10-08 10:00,8,3.246,3.252,3.241,3.248,122
20190201|2018-10-08 10:30,8,3.25,3.259,3.242,3.246,158
20190201|2018-10-08 11:00,8,3.244,3.25,3.239,3.239,37
20190201|2018-10-08 11:30,8,3.241,3.243,3.234,3.24,172
20190201|2018-10-08 12:00,8,3.24,3.244,3.23,3.23,163
20190201|2018-10-08 12:30,8,3.228,3.239,3.228,3.232,370
20190201|2018-10-08 13:00,8,3.234,3.248,3.231,3.234,592
20190201|2018-10-08 13:30,8,3.234,3.241,3.233,3.235,225
20190201|2018-10-08 14:00,8,3.233,3.233,3.23,3.233,179
20190201|2018-10-08 14:30,8,3.234,3.242,3.234,3.242,118
20190201|2018-10-08 15:00,8,3.243,3.251,3.242,3.249,139
20190201|2018-10-08 15:30,8,3.25,3.253,3.248,3.25,40
20190201|2018-10-08 17:00,9,3.249,3.249,3.246,3.246,5
20190201|2018-10-08 17:30,9,3.246,3.247,3.246,3.247,2
20190201|2018-10-08 18:30,9,3.248,3.248,3.247,3.247,3
20190201|2018-10-08 19:00,9,3.246,3.246,3.246,3.246,1
20190201|2018-10-08 19:30,9,3.246,3.246,3.246,3.246,1
20190201|2018-10-08 20:30,9,3.246,3.247,3.246,3.246,8
20190201|2018-10-08 21:00,9,3.244,3.246,3.244,3.245,3
20190201|2018-10-08 21:30,9,3.245,3.246,3.245,3.245,7
20190201|2018-10-08 22:00,9,3.243,3.243,3.243,3.243,1
20190201|2018-10-08 22:30,9,3.24,3.24,3.24,3.24,2
20190201|2018-10-08 23:00,9,3.24,3.241,3.238,3.239,11
20190201|2018-10-08 23:30,9,3.242,3.242,3.242,3.242,2
20190201|2018-10-09 00:00,9,3.242,3.242,3.242,3.242,1
20190201|2018-10-09 00:30,9,3.244,3.246,3.244,3.245,9
20190201|2018-10-09 01:00,9,3.245,3.246,3.244,3.245,14
20190201|2018-10-09 01:30,9,3.245,3.247,3.245,3.246,11
20190201|2018-10-09 02:00,9,3.253,3.258,3.253,3.258,28
20190201|2018-10-09 02:30,9,3.258,3.262,3.257,3.26,61
20190201|2018-10-09 03:00,9,3.26,3.26,3.253,3.253,9
20190201|2018-10-09 03:30,9,3.256,3.26,3.256,3.257,11
20190201|2018-10-09 04:00,9,3.265,3.271,3.265,3.27,9
20190201|2018-10-09 04:30,9,3.272,3.298,3.271,3.294,65
20190201|2018-10-09 05:00,9,3.293,3.297,3.286,3.296,46
20190201|2018-10-09 05:30,9,3.301,3.31,3.295,3.296,52
20190201|2018-10-09 06:00,9,3.294,3.294,3.287,3.293,32
20190201|2018-10-09 06:30,9,3.293,3.299,3.288,3.288,99
20190201|2018-10-09 07:00,9,3.288,3.29,3.28,3.283,248
20190201|2018-10-09 07:30,9,3.283,3.284,3.26,3.264,581
20190201|2018-10-09 08:00,9,3.262,3.263,3.249,3.256,796
20190201|2018-10-09 08:30,9,3.255,3.269,3.246,3.25,478
20190201|2018-10-09 09:00,9,3.251,3.261,3.244,3.259,186
20190201|2018-10-09 09:30,9,3.259,3.274,3.257,3.265,268
20190201|2018-10-09 10:00,9,3.265,3.267,3.251,3.251,208
20190201|2018-10-09 10:30,9,3.25,3.256,3.238,3.255,762
20190201|2018-10-09 11:00,9,3.255,3.269,3.249,3.254,720
20190201|2018-10-09 11:30,9,3.254,3.26,3.251,3.256,250
20190201|2018-10-09 12:00,9,3.253,3.253,3.237,3.242,445
20190201|2018-10-09 12:30,9,3.243,3.248,3.237,3.244,730
20190201|2018-10-09 13:00,9,3.243,3.267,3.243,3.265,777
20190201|2018-10-09 13:30,9,3.264,3.274,3.264,3.273,406
20190201|2018-10-09 14:00,9,3.273,3.276,3.271,3.275,65
20190201|2018-10-09 14:30,9,3.276,3.278,3.274,3.278,31
20190201|2018-10-09 15:00,9,3.28,3.295,3.28,3.292,139
20190201|2018-10-09 15:30,9,3.292,3.301,3.292,3.301,110
20190201|2018-10-09 17:00,10,3.296,3.299,3.295,3.296,5
20190201|2018-10-09 17:30,10,3.301,3.301,3.301,3.301,1
20190201|2018-10-09 18:00,10,3.299,3.302,3.299,3.3,3
20190201|2018-10-09 19:00,10,3.301,3.302,3.301,3.302,3
20190201|2018-10-09 19:30,10,3.303,3.305,3.301,3.301,4
20190201|2018-10-09 20:00,10,3.299,3.304,3.297,3.304,4
20190201|2018-10-09 20:30,10,3.303,3.306,3.303,3.306,16
20190201|2018-10-09 21:00,10,3.306,3.306,3.305,3.306,3
20190201|2018-10-09 21:30,10,3.307,3.309,3.307,3.307,5
20190201|2018-10-09 23:30,10,3.307,3.307,3.307,3.307,5
20190201|2018-10-10 00:00,10,3.305,3.31,3.305,3.31,4
20190201|2018-10-10 00:30,10,3.312,3.315,3.312,3.313,7
20190201|2018-10-10 01:00,10,3.31,3.31,3.309,3.309,2
20190201|2018-10-10 01:30,10,3.308,3.308,3.308,3.308,2
20190201|2018-10-10 02:00,10,3.31,3.332,3.308,3.33,157
20190201|2018-10-10 02:30,10,3.33,3.341,3.325,3.325,129
20190201|2018-10-10 03:00,10,3.324,3.324,3.316,3.324,17
20190201|2018-10-10 03:30,10,3.327,3.327,3.323,3.323,18
20190201|2018-10-10 04:00,10,3.324,3.34,3.324,3.339,118
20190201|2018-10-10 04:30,10,3.347,3.355,3.347,3.355,62
20190201|2018-10-10 05:00,10,3.358,3.361,3.355,3.358,37
20190201|2018-10-10 05:30,10,3.356,3.358,3.347,3.351,28
20190201|2018-10-10 06:00,10,3.35,3.353,3.334,3.338,82
20190201|2018-10-10 06:30,10,3.333,3.346,3.324,3.345,203
20190201|2018-10-10 07:00,10,3.344,3.359,3.344,3.356,439
20190201|2018-10-10 07:30,10,3.357,3.375,3.336,3.349,904
20190201|2018-10-10 08:00,10,3.35,3.356,3.335,3.345,393
20190201|2018-10-10 08:30,10,3.344,3.367,3.343,3.343,348
20190201|2018-10-10 09:00,10,3.346,3.346,3.324,3.328,238
20190201|2018-10-10 09:30,10,3.33,3.336,3.305,3.307,735
20190201|2018-10-10 10:00,10,3.306,3.306,3.295,3.301,545
20190201|2018-10-10 10:30,10,3.302,3.308,3.298,3.305,247
20190201|2018-10-10 11:00,10,3.304,3.314,3.304,3.313,331
20190201|2018-10-10 11:30,10,3.312,3.313,3.284,3.293,538
20190201|2018-10-10 12:00,10,3.294,3.307,3.286,3.291,544
20190201|2018-10-10 12:30,10,3.291,3.297,3.289,3.296,218
20190201|2018-10-10 13:00,10,3.297,3.311,3.296,3.307,625
20190201|2018-10-10 13:30,10,3.307,3.308,3.301,3.302,375
20190201|2018-10-10 14:00,10,3.301,3.301,3.286,3.287,273
20190201|2018-10-10 14:30,10,3.288,3.292,3.284,3.292,205
20190201|2018-10-10 15:00,10,3.291,3.302,3.291,3.302,90
20190201|2018-10-10 15:30,10,3.3,3.303,3.298,3.301,21
20190201|2018-10-10 17:00,11,3.303,3.303,3.297,3.297,4
20190201|2018-10-10 17:30,11,3.295,3.296,3.294,3.296,7
20190201|2018-10-10 18:00,11,3.295,3.298,3.29,3.297,16
20190201|2018-10-10 18:30,11,3.299,3.301,3.299,3.299,6
20190201|2018-10-10 19:00,11,3.298,3.298,3.294,3.295,3
20190201|2018-10-10 19:30,11,3.292,3.296,3.291,3.294,6
20190201|2018-10-10 20:00,11,3.291,3.291,3.286,3.286,8
20190201|2018-10-10 20:30,11,3.288,3.288,3.286,3.286,9
20190201|2018-10-10 21:00,11,3.284,3.285,3.283,3.283,3
20190201|2018-10-10 21:30,11,3.288,3.288,3.288,3.288,1
20190201|2018-10-10 22:00,11,3.284,3.284,3.28,3.283,11
20190201|2018-10-10 22:30,11,3.283,3.283,3.283,3.283,4
20190201|2018-10-10 23:00,11,3.282,3.282,3.282,3.282,1
20190201|2018-10-10 23:30,11,3.286,3.293,3.286,3.29,10
20190201|2018-10-11 00:00,11,3.292,3.298,3.291,3.298,4
20190201|2018-10-11 00:30,11,3.297,3.297,3.294,3.294,3
20190201|2018-10-11 01:30,11,3.299,3.315,3.299,3.302,30
20190201|2018-10-11 02:00,11,3.303,3.303,3.285,3.285,14
20190201|2018-10-11 02:30,11,3.282,3.29,3.282,3.288,17
20190201|2018-10-11 03:00,11,3.283,3.289,3.281,3.287,24
20190201|2018-10-11 03:30,11,3.285,3.285,3.285,3.285,3
20190201|2018-10-11 04:00,11,3.281,3.285,3.278,3.285,6
20190201|2018-10-11 04:30,11,3.287,3.295,3.287,3.289,9
20190201|2018-10-11 05:00,11,3.29,3.294,3.289,3.293,13
20190201|2018-10-11 05:30,11,3.29,3.294,3.287,3.287,16
20190201|2018-10-11 06:00,11,3.287,3.291,3.279,3.281,63
20190201|2018-10-11 06:30,11,3.281,3.285,3.275,3.276,58
20190201|2018-10-11 07:00,11,3.277,3.281,3.255,3.26,463
20190201|2018-10-11 07:30,11,3.26,3.265,3.25,3.254,260
20190201|2018-10-11 08:00,11,3.254,3.269,3.249,3.253,401
20190201|2018-10-11 08:30,11,3.251,3.256,3.239,3.248,326
20190201|2018-10-11 09:00,11,3.248,3.256,3.245,3.251,476
20190201|2018-10-11 09:30,11,3.254,3.276,3.234,3.274,1096
20190201|2018-10-11 10:00,11,3.273,3.277,3.247,3.248,1181
20190201|2018-10-11 10:30,11,3.247,3.25,3.229,3.23,669
20190201|2018-10-11 11:00,11,3.23,3.238,3.229,3.233,814
20190201|2018-10-11 11:30,11,3.232,3.241,3.232,3.235,309
20190201|2018-10-11 12:00,11,3.235,3.257,3.235,3.257,368
20190201|2018-10-11 12:30,11,3.258,3.287,3.255,3.281,603
20190201|2018-10-11 13:00,11,3.283,3.285,3.269,3.278,850
20190201|2018-10-11 13:30,11,3.278,3.286,3.274,3.28,182
20190201|2018-10-11 14:00,11,3.279,3.288,3.278,3.279,150
20190201|2018-10-11 14:30,11,3.279,3.291,3.278,3.285,180
20190201|2018-10-11 15:00,11,3.284,3.298,3.283,3.297,129
20190201|2018-10-11 15:30,11,3.297,3.302,3.291,3.302,42
20190201|2018-10-11 17:00,12,3.3,3.305,3.296,3.298,12
20190201|2018-10-11 17:30,12,3.299,3.3,3.299,3.3,3
20190201|2018-10-11 18:30,12,3.303,3.304,3.303,3.304,2
20190201|2018-10-11 19:00,12,3.301,3.304,3.301,3.304,2
20190201|2018-10-11 19:30,12,3.305,3.305,3.305,3.305,2
20190201|2018-10-11 20:00,12,3.305,3.309,3.305,3.309,2
20190201|2018-10-11 20:30,12,3.308,3.308,3.308,3.308,1
20190201|2018-10-11 21:00,12,3.305,3.305,3.303,3.303,3
20190201|2018-10-11 22:30,12,3.303,3.304,3.302,3.302,4
20190201|2018-10-11 23:00,12,3.306,3.306,3.306,3.306,1
20190201|2018-10-11 23:30,12,3.309,3.309,3.309,3.309,1
20190201|2018-10-12 00:00,12,3.315,3.318,3.313,3.318,15
20190201|2018-10-12 00:30,12,3.32,3.32,3.32,3.32,1
20190201|2018-10-12 01:00,12,3.32,3.32,3.32,3.32,5
20190201|2018-10-12 01:30,12,3.32,3.32,3.312,3.316,11
20190201|2018-10-12 02:00,12,3.314,3.314,3.307,3.309,4
20190201|2018-10-12 02:30,12,3.312,3.32,3.312,3.32,6
20190201|2018-10-12 03:00,12,3.324,3.328,3.322,3.328,71
20190201|2018-10-12 03:30,12,3.323,3.336,3.323,3.334,290
20190201|2018-10-12 04:00,12,3.333,3.333,3.329,3.331,18
20190201|2018-10-12 04:30,12,3.331,3.337,3.33,3.337,13
20190201|2018-10-12 05:00,12,3.337,3.339,3.332,3.334,24
20190201|2018-10-12 05:30,12,3.338,3.338,3.334,3.335,21
20190201|2018-10-12 06:00,12,3.334,3.335,3.318,3.323,77
20190201|2018-10-12 06:30,12,3.321,3.321,3.284,3.292,215
20190201|2018-10-12 07:00,12,3.291,3.308,3.285,3.303,187
20190201|2018-10-12 07:30,12,3.301,3.313,3.289,3.309,232
20190201|2018-10-12 08:00,12,3.307,3.312,3.272,3.276,350
20190201|2018-10-12 08:30,12,3.276,3.276,3.231,3.239,428
20190201|2018-10-12 09:00,12,3.238,3.249,3.223,3.236,453
20190201|2018-10-12 09:30,12,3.235,3.256,3.235,3.254,468
20190201|2018-10-12 10:00,12,3.254,3.265,3.247,3.25,385
20190201|2018-10-12 10:30,12,3.249,3.263,3.246,3.255,112
20190201|2018-10-12 11:00,12,3.253,3.268,3.251,3.256,165
20190201|2018-10-12 11:30,12,3.257,3.257,3.236,3.242,225
20190201|2018-10-12 12:00,12,3.239,3.257,3.238,3.245,214
20190201|2018-10-12 12:30,12,3.245,3.254,3.24,3.246,323
20190201|2018-10-12 13:00,12,3.245,3.252,3.234,3.236,575
20190201|2018-10-12 13:30,12,3.236,3.237,3.227,3.227,144
20190201|2018-10-12 14:00,12,3.228,3.231,3.225,3.225,84
20190201|2018-10-12 14:30,12,3.226,3.227,3.224,3.224,43
20190201|2018-10-12 15:00,12,3.225,3.227,3.222,3.227,26
20190201|2018-10-12 15:30,12,3.226,3.231,3.224,3.228,28
20190201|2018-10-14 17:00,15,3.276,3.279,3.269,3.275,37
20190201|2018-10-14 17:30,15,3.276,3.278,3.272,3.272,8
20190201|2018-10-14 18:00,15,3.27,3.272,3.27,3.272,8
20190201|2018-10-14 18:30,15,3.27,3.27,3.27,3.27,1
20190201|2018-10-14 19:00,15,3.275,3.275,3.271,3.273,7
20190201|2018-10-14 19:30,15,3.273,3.273,3.271,3.271,2
20190201|2018-10-14 21:00,15,3.27,3.27,3.267,3.267,2
20190201|2018-10-14 21:30,15,3.265,3.267,3.265,3.267,7
20190201|2018-10-14 22:00,15,3.265,3.265,3.265,3.265,1
20190201|2018-10-14 22:30,15,3.269,3.27,3.267,3.27,7
20190201|2018-10-14 23:00,15,3.267,3.267,3.267,3.267,1
20190201|2018-10-15 01:00,15,3.256,3.256,3.249,3.249,15
20190201|2018-10-15 01:30,15,3.254,3.258,3.254,3.258,3
20190201|2018-10-15 02:00,15,3.257,3.279,3.257,3.272,272
20190201|2018-10-15 02:30,15,3.272,3.277,3.268,3.273,27
20190201|2018-10-15 03:00,15,3.274,3.282,3.273,3.282,16
20190201|2018-10-15 04:00,15,3.281,3.281,3.281,3.281,1
20190201|2018-10-15 04:30,15,3.285,3.285,3.285,3.285,1
20190201|2018-10-15 05:00,15,3.289,3.289,3.289,3.289,2
20190201|2018-10-15 05:30,15,3.289,3.307,3.289,3.306,43
20190201|2018-10-15 06:00,15,3.305,3.31,3.303,3.304,223
20190201|2018-10-15 06:30,15,3.305,3.31,3.305,3.308,80
20190201|2018-10-15 07:00,15,3.309,3.315,3.298,3.308,312
20190201|2018-10-15 07:30,15,3.31,3.318,3.289,3.301,789
20190201|2018-10-15 08:00,15,3.3,3.307,3.283,3.285,401
20190201|2018-10-15 08:30,15,3.29,3.297,3.275,3.28,296
20190201|2018-10-15 09:00,15,3.28,3.292,3.278,3.291,428
20190201|2018-10-15 09:30,15,3.291,3.297,3.29,3.294,284
20190201|2018-10-15 10:00,15,3.295,3.303,3.295,3.299,161
20190201|2018-10-15 10:30,15,3.298,3.298,3.287,3.291,199
20190201|2018-10-15 11:00,15,3.293,3.296,3.278,3.285,235
20190201|2018-10-15 11:30,15,3.285,3.286,3.275,3.284,249
20190201|2018-10-15 12:00,15,3.286,3.289,3.278,3.28,219
20190201|2018-10-15 12:30,15,3.28,3.291,3.28,3.283,192
20190201|2018-10-15 13:00,15,3.283,3.306,3.28,3.304,1012
20190201|2018-10-15 13:30,15,3.302,3.308,3.3,3.302,328
20190201|2018-10-15 14:00,15,3.302,3.303,3.297,3.303,44
20190201|2018-10-15 14:30,15,3.302,3.307,3.301,3.306,39
20190201|2018-10-15 15:00,15,3.307,3.315,3.307,3.313,89
20190201|2018-10-15 15:30,15,3.312,3.312,3.308,3.309,22
20190201|2018-10-15 17:30,16,3.309,3.309,3.307,3.308,7
20190201|2018-10-15 18:00,16,3.31,3.31,3.31,3.31,1
20190201|2018-10-15 19:00,16,3.312,3.312,3.312,3.312,1
20190201|2018-10-15 19:30,16,3.314,3.323,3.314,3.32,13
20190201|2018-10-15 20:00,16,3.315,3.318,3.315,3.318,3
20190201|2018-10-15 20:30,16,3.318,3.343,3.318,3.34,82
20190201|2018-10-15 21:00,16,3.34,3.349,3.339,3.348,19
20190201|2018-10-15 21:30,16,3.35,3.355,3.35,3.351,62
20190201|2018-10-15 22:00,16,3.351,3.356,3.351,3.356,24
20190201|2018-10-15 22:30,16,3.352,3.352,3.347,3.347,11
20190201|2018-10-15 23:30,16,3.344,3.344,3.339,3.34,8
20190201|2018-10-16 00:00,16,3.34,3.34,3.334,3.337,23
20190201|2018-10-16 00:30,16,3.338,3.338,3.337,3.337,3
20190201|2018-10-16 01:00,16,3.339,3.339,3.336,3.336,11
20190201|2018-10-16 01:30,16,3.343,3.343,3.342,3.342,3
20190201|2018-10-16 02:00,16,3.34,3.341,3.337,3.339,8
20190201|2018-10-16 02:30,16,3.333,3.334,3.331,3.331,4
20190201|2018-10-16 03:00,16,3.328,3.329,3.321,3.323,26
20190201|2018-10-16 03:30,16,3.323,3.33,3.323,3.326,17
20190201|2018-10-16 04:00,16,3.322,3.322,3.322,3.322,1
20190201|2018-10-16 05:00,16,3.32,3.323,3.32,3.323,15
20190201|2018-10-16 05:30,16,3.33,3.33,3.327,3.327,2
20190201|2018-10-16 06:00,16,3.325,3.345,3.325,3.345,53
20190201|2018-10-16 06:30,16,3.346,3.346,3.327,3.33,114
20190201|2018-10-16 07:00,16,3.326,3.326,3.299,3.299,328
20190201|2018-10-16 07:30,16,3.299,3.303,3.284,3.291,218
20190201|2018-10-16 08:00,16,3.291,3.303,3.28,3.296,325
20190201|2018-10-16 08:30,16,3.295,3.297,3.277,3.287,514
20190201|2018-10-16 09:00,16,3.288,3.304,3.288,3.298,234
20190201|2018-10-16 09:30,16,3.298,3.3,3.285,3.299,266
20190201|2018-10-16 10:00,16,3.299,3.315,3.299,3.306,165
20190201|2018-10-16 10:30,16,3.307,3.309,3.298,3.309,169
20190201|2018-10-16 11:00,16,3.31,3.318,3.307,3.309,306
20190201|2018-10-16 11:30,16,3.312,3.312,3.298,3.303,152
20190201|2018-10-16 12:00,16,3.306,3.308,3.288,3.297,165
20190201|2018-10-16 12:30,16,3.295,3.303,3.295,3.301,68
20190201|2018-10-16 13:00,16,3.298,3.302,3.292,3.294,312
20190201|2018-10-16 13:30,16,3.293,3.297,3.288,3.295,157
20190201|2018-10-16 14:00,16,3.297,3.301,3.295,3.298,68
20190201|2018-10-16 14:30,16,3.299,3.302,3.293,3.296,65
20190201|2018-10-16 15:00,16,3.295,3.301,3.295,3.301,32
20190201|2018-10-16 15:30,16,3.303,3.303,3.299,3.3,8
20190201|2018-10-16 20:30,17,3.314,3.314,3.308,3.308,13
20190201|2018-10-16 21:30,17,3.309,3.309,3.309,3.309,2
20190201|2018-10-16 22:00,17,3.306,3.306,3.306,3.306,1
20190201|2018-10-16 22:30,17,3.313,3.313,3.313,3.313,1
20190201|2018-10-16 23:30,17,3.311,3.312,3.307,3.312,10
20190201|2018-10-17 00:00,17,3.311,3.311,3.311,3.311,3
20190201|2018-10-17 00:30,17,3.311,3.311,3.311,3.311,1
20190201|2018-10-17 01:00,17,3.316,3.316,3.316,3.316,1
20190201|2018-10-17 01:30,17,3.315,3.315,3.315,3.315,1
20190201|2018-10-17 02:00,17,3.308,3.31,3.308,3.31,2
20190201|2018-10-17 03:30,17,3.305,3.305,3.305,3.305,1
20190201|2018-10-17 04:00,17,3.307,3.324,3.307,3.322,18
20190201|2018-10-17 04:30,17,3.324,3.33,3.322,3.322,40
20190201|2018-10-17 05:00,17,3.322,3.325,3.316,3.316,10
20190201|2018-10-17 05:30,17,3.317,3.32,3.31,3.31,6
20190201|2018-10-17 06:00,17,3.31,3.313,3.308,3.313,39
20190201|2018-10-17 06:30,17,3.309,3.309,3.295,3.302,51
20190201|2018-10-17 07:00,17,3.307,3.318,3.305,3.305,97
20190201|2018-10-17 07:30,17,3.306,3.31,3.3,3.309,95
20190201|2018-10-17 08:00,17,3.308,3.33,3.306,3.326,529
20190201|2018-10-17 08:30,17,3.326,3.334,3.319,3.324,563
20190201|2018-10-17 09:00,17,3.327,3.331,3.321,3.323,225
20190201|2018-10-17 09:30,17,3.323,3.327,3.303,3.307,424
20190201|2018-10-17 10:00,17,3.307,3.321,3.307,3.321,291
20190201|2018-10-17 10:30,17,3.319,3.319,3.306,3.314,392
20190201|2018-10-17 11:00,17,3.315,3.316,3.304,3.313,201
20190201|2018-10-17 11:30,17,3.312,3.325,3.312,3.321,597
20190201|2018-10-17 12:00,17,3.32,3.329,3.313,3.326,385
20190201|2018-10-17 12:30,17,3.326,3.342,3.325,3.339,691
20190201|2018-10-17 13:00,17,3.341,3.35,3.339,3.345,1080
20190201|2018-10-17 13:30,17,3.345,3.356,3.34,3.353,360
20190201|2018-10-17 14:00,17,3.351,3.355,3.348,3.348,220
20190201|2018-10-17 14:30,17,3.346,3.357,3.346,3.349,163
20190201|2018-10-17 15:00,17,3.352,3.352,3.338,3.338,120
20190201|2018-10-17 15:30,17,3.338,3.34,3.337,3.338,66
20190201|2018-10-17 17:00,18,3.34,3.343,3.34,3.343,10
20190201|2018-10-17 17:30,18,3.345,3.345,3.345,3.345,4
20190201|2018-10-17 18:00,18,3.343,3.343,3.342,3.342,11
20190201|2018-10-17 18:30,18,3.342,3.344,3.342,3.344,10
20190201|2018-10-17 19:00,18,3.344,3.345,3.343,3.345,5
20190201|2018-10-17 19:30,18,3.343,3.346,3.343,3.346,6
20190201|2018-10-17 20:30,18,3.342,3.342,3.339,3.339,3
20190201|2018-10-17 21:00,18,3.34,3.341,3.34,3.341,2
20190201|2018-10-17 22:00,18,3.341,3.341,3.341,3.341,7
20190201|2018-10-17 22:30,18,3.341,3.341,3.341,3.341,1
20190201|2018-10-17 23:30,18,3.34,3.34,3.337,3.338,17
20190201|2018-10-18 00:00,18,3.338,3.338,3.337,3.338,19
20190201|2018-10-18 00:30,18,3.337,3.337,3.33,3.33,95
20190201|2018-10-18 01:00,18,3.33,3.33,3.328,3.328,27
20190201|2018-10-18 01:30,18,3.329,3.333,3.329,3.333,2
20190201|2018-10-18 02:30,18,3.334,3.334,3.325,3.327,57
20190201|2018-10-18 03:00,18,3.328,3.331,3.328,3.331,6
20190201|2018-10-18 03:30,18,3.334,3.334,3.334,3.334,2
20190201|2018-10-18 04:00,18,3.331,3.331,3.331,3.331,1
20190201|2018-10-18 04:30,18,3.336,3.336,3.336,3.336,4
20190201|2018-10-18 05:00,18,3.334,3.334,3.329,3.331,8
20190201|2018-10-18 05:30,18,3.332,3.333,3.327,3.331,31
20190201|2018-10-18 06:00,18,3.329,3.329,3.325,3.326,20
20190201|2018-10-18 06:30,18,3.328,3.328,3.321,3.321,112
20190201|2018-10-18 07:00,18,3.32,3.32,3.303,3.307,394
20190201|2018-10-18 07:30,18,3.306,3.312,3.3,3.3,207
20190201|2018-10-18 08:00,18,3.299,3.304,3.296,3.303,155
20190201|2018-10-18 08:30,18,3.3,3.3,3.285,3.293,222
20190201|2018-10-18 09:00,18,3.291,3.299,3.287,3.292,230
20190201|2018-10-18 09:30,18,3.294,3.311,3.291,3.294,319
20190201|2018-10-18 10:00,18,3.294,3.294,3.272,3.278,259
20190201|2018-10-18 10:30,18,3.277,3.292,3.277,3.289,154
20190201|2018-10-18 11:00,18,3.288,3.301,3.271,3.271,323
20190201|2018-10-18 11:30,18,3.274,3.279,3.266,3.266,358
20190201|2018-10-18 12:00,18,3.266,3.271,3.257,3.271,631
20190201|2018-10-18 12:30,18,3.269,3.275,3.261,3.262,441
20190201|2018-10-18 13:00,18,3.262,3.262,3.242,3.257,939
20190201|2018-10-18 13:30,18,3.258,3.259,3.248,3.256,168
20190201|2018-10-18 14:00,18,3.257,3.257,3.248,3.251,49
20190201|2018-10-18 14:30,18,3.25,3.269,3.25,3.269,262
20190201|2018-10-18 15:00,18,3.27,3.27,3.266,3.268,174
20190201|2018-10-18 15:30,18,3.269,3.27,3.268,3.269,110
20190201|2018-10-18 17:00,19,3.27,3.271,3.27,3.271,4
20190201|2018-10-18 17:30,19,3.272,3.272,3.271,3.272,3
20190201|2018-10-18 18:00,19,3.271,3.271,3.271,3.271,1
20190201|2018-10-18 18:30,19,3.276,3.28,3.276,3.28,4
20190201|2018-10-18 19:00,19,3.282,3.285,3.282,3.285,3
20190201|2018-10-18 19:30,19,3.281,3.281,3.28,3.28,4
20190201|2018-10-18 20:00,19,3.282,3.283,3.282,3.283,12
20190201|2018-10-18 20:30,19,3.281,3.281,3.281,3.281,2
20190201|2018-10-18 21:00,19,3.279,3.279,3.275,3.276,8
20190201|2018-10-18 21:30,19,3.272,3.272,3.272,3.272,1
20190201|2018-10-18 22:00,19,3.272,3.273,3.272,3.273,2
20190201|2018-10-18 22:30,19,3.276,3.276,3.276,3.276,1
20190201|2018-10-18 23:00,19,3.274,3.274,3.273,3.273,2
20190201|2018-10-18 23:30,19,3.273,3.286,3.273,3.284,29
20190201|2018-10-19 00:00,19,3.284,3.285,3.282,3.282,16
20190201|2018-10-19 00:30,19,3.285,3.288,3.285,3.287,14
20190201|2018-10-19 01:00,19,3.287,3.289,3.287,3.287,14
20190201|2018-10-19 01:30,19,3.284,3.284,3.275,3.276,21
20190201|2018-10-19 02:00,19,3.275,3.275,3.261,3.261,24
20190201|2018-10-19 02:30,19,3.259,3.259,3.247,3.256,38
20190201|2018-10-19 03:00,19,3.252,3.252,3.24,3.24,17
20190201|2018-10-19 03:30,19,3.241,3.241,3.233,3.238,83
20190201|2018-10-19 04:00,19,3.237,3.241,3.237,3.239,7
20190201|2018-10-19 04:30,19,3.241,3.241,3.232,3.232,12
20190201|2018-10-19 05:00,19,3.236,3.236,3.228,3.231,20
20190201|2018-10-19 05:30,19,3.226,3.234,3.226,3.234,23
20190201|2018-10-19 06:00,19,3.231,3.231,3.225,3.23,34
20190201|2018-10-19 06:30,19,3.23,3.235,3.225,3.225,168
20190201|2018-10-19 07:00,19,3.227,3.233,3.226,3.229,168
20190201|2018-10-19 07:30,19,3.225,3.243,3.225,3.234,73
20190201|2018-10-19 08:00,19,3.238,3.253,3.237,3.251,134
20190201|2018-10-19 08:30,19,3.251,3.292,3.251,3.271,414
20190201|2018-10-19 09:00,19,3.273,3.286,3.267,3.276,193
20190201|2018-10-19 09:30,19,3.278,3.286,3.277,3.281,85
20190201|2018-10-19 10:00,19,3.28,3.282,3.263,3.271,218
20190201|2018-10-19 10:30,19,3.272,3.28,3.27,3.276,57
20190201|2018-10-19 11:00,19,3.274,3.286,3.273,3.285,77
20190201|2018-10-19 11:30,19,3.281,3.287,3.272,3.274,170
20190201|2018-10-19 12:00,19,3.276,3.301,3.275,3.295,452
20190201|2018-10-19 12:30,19,3.294,3.299,3.288,3.299,130
20190201|2018-10-19 13:00,19,3.298,3.304,3.289,3.296,978
20190201|2018-10-19 13:30,19,3.296,3.298,3.292,3.295,83
20190201|2018-10-19 14:00,19,3.293,3.296,3.292,3.295,71
20190201|2018-10-19 14:30,19,3.296,3.297,3.288,3.288,71
20190201|2018-10-19 15:00,19,3.287,3.287,3.28,3.286,78
20190201|2018-10-19 15:30,19,3.283,3.284,3.28,3.281,19
20190201|2018-10-21 17:00,22,3.275,3.276,3.253,3.262,39
20190201|2018-10-21 17:30,22,3.254,3.264,3.251,3.264,9
20190201|2018-10-21 18:00,22,3.258,3.263,3.258,3.259,6
20190201|2018-10-21 18:30,22,3.257,3.257,3.253,3.253,7
20190201|2018-10-21 19:00,22,3.261,3.261,3.259,3.26,7
20190201|2018-10-21 20:30,22,3.267,3.267,3.267,3.267,1
20190201|2018-10-21 21:30,22,3.263,3.263,3.263,3.263,1
20190201|2018-10-21 22:30,22,3.259,3.259,3.259,3.259,1
20190201|2018-10-22 00:00,22,3.257,3.257,3.257,3.257,2
20190201|2018-10-22 00:30,22,3.255,3.255,3.251,3.251,5
20190201|2018-10-22 01:00,22,3.251,3.257,3.251,3.257,7
20190201|2018-10-22 02:30,22,3.255,3.267,3.255,3.266,17
20190201|2018-10-22 03:00,22,3.268,3.27,3.266,3.266,8
20190201|2018-10-22 03:30,22,3.267,3.27,3.265,3.27,5
20190201|2018-10-22 04:00,22,3.269,3.272,3.267,3.269,6
20190201|2018-10-22 04:30,22,3.27,3.272,3.269,3.27,12
20190201|2018-10-22 05:00,22,3.275,3.278,3.275,3.276,11
20190201|2018-10-22 05:30,22,3.277,3.289,3.277,3.283,18
20190201|2018-10-22 06:00,22,3.285,3.287,3.265,3.265,43
20190201|2018-10-22 06:30,22,3.256,3.264,3.252,3.264,43
20190201|2018-10-22 07:00,22,3.264,3.264,3.234,3.241,180
20190201|2018-10-22 07:30,22,3.24,3.25,3.235,3.239,95
20190201|2018-10-22 08:00,22,3.24,3.241,3.228,3.229,121
20190201|2018-10-22 08:30,22,3.23,3.243,3.228,3.241,165
20190201|2018-10-22 09:00,22,3.239,3.241,3.229,3.231,69
20190201|2018-10-22 09:30,22,3.23,3.242,3.23,3.236,83
20190201|2018-10-22 10:00,22,3.237,3.237,3.229,3.23,41
20190201|2018-10-22 10:30,22,3.23,3.236,3.23,3.234,89
20190201|2018-10-22 11:00,22,3.233,3.252,3.23,3.25,270
20190201|2018-10-22 11:30,22,3.247,3.249,3.233,3.237,162
20190201|2018-10-22 12:00,22,3.237,3.237,3.216,3.22,193
20190201|2018-10-22 12:30,22,3.219,3.221,3.212,3.216,347
20190201|2018-10-22 13:00,22,3.215,3.221,3.209,3.213,368
20190201|2018-10-22 13:30,22,3.214,3.218,3.2,3.2,156
20190201|2018-10-22 14:00,22,3.2,3.202,3.197,3.2,133
20190201|2018-10-22 14:30,22,3.2,3.206,3.198,3.203,119
20190201|2018-10-22 15:00,22,3.203,3.203,3.197,3.201,85
20190201|2018-10-22 15:30,22,3.2,3.2,3.198,3.2,8
20190201|2018-10-22 18:00,23,3.207,3.207,3.207,3.207,1
20190201|2018-10-22 18:30,23,3.207,3.207,3.207,3.207,6
20190201|2018-10-22 19:00,23,3.206,3.206,3.204,3.204,3
20190201|2018-10-22 19:30,23,3.202,3.205,3.202,3.205,3
20190201|2018-10-22 20:00,23,3.202,3.206,3.199,3.203,5
20190201|2018-10-22 20:30,23,3.209,3.21,3.209,3.209,3
20190201|2018-10-22 21:30,23,3.208,3.208,3.208,3.208,1
20190201|2018-10-22 22:00,23,3.212,3.212,3.212,3.212,1
20190201|2018-10-22 22:30,23,3.213,3.213,3.213,3.213,1
20190201|2018-10-22 23:00,23,3.209,3.209,3.209,3.209,2
20190201|2018-10-22 23:30,23,3.208,3.208,3.208,3.208,1
20190201|2018-10-23 00:00,23,3.211,3.211,3.211,3.211,1
20190201|2018-10-23 00:30,23,3.213,3.22,3.213,3.22,10
20190201|2018-10-23 01:00,23,3.219,3.219,3.19,3.191,114
20190201|2018-10-23 01:30,23,3.195,3.198,3.195,3.197,6
20190201|2018-10-23 02:00,23,3.2,3.2,3.182,3.187,110
20190201|2018-10-23 02:30,23,3.187,3.2,3.183,3.196,52
20190201|2018-10-23 03:00,23,3.198,3.2,3.198,3.2,5
20190201|2018-10-23 03:30,23,3.189,3.196,3.189,3.196,20
20190201|2018-10-23 04:00,23,3.199,3.199,3.199,3.199,3
20190201|2018-10-23 04:30,23,3.194,3.194,3.192,3.192,5
20190201|2018-10-23 05:00,23,3.196,3.196,3.191,3.191,8
20190201|2018-10-23 06:00,23,3.192,3.214,3.192,3.209,114
20190201|2018-10-23 06:30,23,3.21,3.218,3.197,3.199,97
20190201|2018-10-23 07:00,23,3.197,3.227,3.197,3.224,202
20190201|2018-10-23 07:30,23,3.222,3.223,3.208,3.214,123
20190201|2018-10-23 08:00,23,3.218,3.251,3.218,3.246,396
20190201|2018-10-23 08:30,23,3.248,3.271,3.243,3.267,452
20190201|2018-10-23 09:00,23,3.268,3.28,3.259,3.27,490
20190201|2018-10-23 09:30,23,3.27,3.272,3.263,3.268,471
20190201|2018-10-23 10:00,23,3.271,3.278,3.27,3.274,250
20190201|2018-10-23 10:30,23,3.273,3.276,3.261,3.265,156
20190201|2018-10-23 11:00,23,3.264,3.264,3.249,3.257,105
20190201|2018-10-23 11:30,23,3.257,3.269,3.256,3.266,133
20190201|2018-10-23 12:00,23,3.267,3.27,3.253,3.265,265
20190201|2018-10-23 12:30,23,3.263,3.268,3.259,3.262,156
20190201|2018-10-23 13:00,23,3.26,3.262,3.256,3.257,322
20190201|2018-10-23 13:30,23,3.257,3.264,3.257,3.262,184
20190201|2018-10-23 14:00,23,3.263,3.266,3.263,3.266,264
20190201|2018-10-23 14:30,23,3.265,3.268,3.259,3.261,135
20190201|2018-10-23 15:00,23,3.263,3.266,3.263,3.266,25
20190201|2018-10-23 15:30,23,3.266,3.268,3.265,3.265,11
20190201|2018-10-23 17:00,24,3.264,3.264,3.264,3.264,1
20190201|2018-10-23 17:30,24,3.266,3.266,3.266,3.266,1
20190201|2018-10-23 18:30,24,3.265,3.265,3.265,3.265,1
20190201|2018-10-23 19:00,24,3.268,3.268,3.268,3.268,1
20190201|2018-10-23 19:30,24,3.269,3.269,3.269,3.269,1
20190201|2018-10-23 20:30,24,3.267,3.267,3.266,3.266,3
20190201|2018-10-23 21:00,24,3.268,3.268,3.268,3.268,6
20190201|2018-10-23 21:30,24,3.269,3.269,3.259,3.263,23
20190201|2018-10-23 22:00,24,3.264,3.274,3.264,3.274,41
20190201|2018-10-23 22:30,24,3.274,3.276,3.271,3.276,23
20190201|2018-10-23 23:00,24,3.275,3.275,3.271,3.271,7
20190201|2018-10-23 23:30,24,3.274,3.274,3.273,3.273,9
20190201|2018-10-24 00:00,24,3.275,3.275,3.275,3.275,5
20190201|2018-10-24 00:30,24,3.262,3.262,3.262,3.262,3
20190201|2018-10-24 01:00,24,3.259,3.259,3.259,3.259,2
20190201|2018-10-24 01:30,24,3.258,3.258,3.258,3.258,1
20190201|2018-10-24 02:00,24,3.259,3.26,3.256,3.26,5
20190201|2018-10-24 02:30,24,3.255,3.275,3.255,3.255,56
20190201|2018-10-24 03:00,24,3.255,3.255,3.253,3.255,28
20190201|2018-10-24 03:30,24,3.249,3.249,3.246,3.246,3
20190201|2018-10-24 04:00,24,3.245,3.246,3.245,3.245,8
20190201|2018-10-24 04:30,24,3.246,3.246,3.245,3.245,7
20190201|2018-10-24 05:00,24,3.245,3.253,3.245,3.253,5
20190201|2018-10-24 05:30,24,3.243,3.243,3.23,3.23,56
20190201|2018-10-24 06:00,24,3.231,3.24,3.219,3.226,100
20190201|2018-10-24 06:30,24,3.227,3.235,3.226,3.235,27
20190201|2018-10-24 07:00,24,3.234,3.241,3.229,3.236,162
20190201|2018-10-24 07:30,24,3.233,3.288,3.233,3.281,373
20190201|2018-10-24 08:00,24,3.279,3.29,3.271,3.281,143
20190201|2018-10-24 08:30,24,3.281,3.282,3.262,3.263,197
20190201|2018-10-24 09:00,24,3.264,3.276,3.257,3.258,281
20190201|2018-10-24 09:30,24,3.259,3.26,3.244,3.252,200
20190201|2018-10-24 10:00,24,3.253,3.256,3.242,3.242,210
20190201|2018-10-24 10:30,24,3.242,3.257,3.24,3.255,335
20190201|2018-10-24 11:00,24,3.255,3.257,3.239,3.241,298
20190201|2018-10-24 11:30,24,3.239,3.24,3.218,3.221,244
20190201|2018-10-24 12:00,24,3.219,3.224,3.207,3.209,444
20190201|2018-10-24 12:30,24,3.21,3.21,3.202,3.204,472
20190201|2018-10-24 13:00,24,3.203,3.212,3.199,3.204,1009
20190201|2018-10-24 13:30,24,3.204,3.216,3.203,3.215,144
20190201|2018-10-24 14:00,24,3.213,3.219,3.212,3.217,198
20190201|2018-10-24 14:30,24,3.213,3.224,3.21,3.224,110
20190201|2018-10-24 15:00,24,3.223,3.225,3.222,3.222,34
20190201|2018-10-24 15:30,24,3.222,3.224,3.22,3.223,19
20190201|2018-10-24 17:00,25,3.217,3.219,3.217,3.218,10
20190201|2018-10-24 18:00,25,3.217,3.221,3.217,3.221,9
20190201|2018-10-24 18:30,25,3.221,3.222,3.22,3.221,8
20190201|2018-10-24 19:00,25,3.224,3.224,3.223,3.223,3
20190201|2018-10-24 19:30,25,3.221,3.221,3.22,3.22,6
20190201|2018-10-24 20:00,25,3.219,3.219,3.219,3.219,1
20190201|2018-10-24 20:30,25,3.216,3.217,3.216,3.216,5
20190201|2018-10-24 21:30,25,3.218,3.22,3.218,3.219,6
20190201|2018-10-24 22:30,25,3.221,3.221,3.221,3.221,1
20190201|2018-10-24 23:30,25,3.215,3.215,3.215,3.215,1
20190201|2018-10-25 00:00,25,3.217,3.217,3.21,3.21,10
20190201|2018-10-25 00:30,25,3.214,3.215,3.214,3.215,4
20190201|2018-10-25 01:00,25,3.215,3.219,3.215,3.219,2
20190201|2018-10-25 01:30,25,3.22,3.22,3.217,3.217,4
20190201|2018-10-25 02:00,25,3.219,3.219,3.219,3.219,1
20190201|2018-10-25 02:30,25,3.221,3.222,3.214,3.214,13
20190201|2018-10-25 03:00,25,3.212,3.216,3.212,3.215,4
20190201|2018-10-25 03:30,25,3.217,3.226,3.216,3.225,39
20190201|2018-10-25 04:00,25,3.226,3.226,3.22,3.22,23
20190201|2018-10-25 04:30,25,3.217,3.217,3.212,3.212,3
20190201|2018-10-25 05:00,25,3.215,3.215,3.208,3.208,9
20190201|2018-10-25 05:30,25,3.21,3.21,3.204,3.208,10
20190201|2018-10-25 06:00,25,3.209,3.221,3.209,3.219,18
20190201|2018-10-25 06:30,25,3.221,3.23,3.22,3.22,123
20190201|2018-10-25 07:00,25,3.22,3.235,3.218,3.23,106
20190201|2018-10-25 07:30,25,3.232,3.239,3.223,3.225,332
20190201|2018-10-25 08:00,25,3.226,3.232,3.214,3.216,213
20190201|2018-10-25 08:30,25,3.216,3.222,3.212,3.222,361
20190201|2018-10-25 09:00,25,3.222,3.225,3.211,3.211,576
20190201|2018-10-25 09:30,25,3.211,3.233,3.184,3.228,760
20190201|2018-10-25 10:00,25,3.227,3.249,3.227,3.233,370
20190201|2018-10-25 10:30,25,3.233,3.235,3.219,3.219,287
20190201|2018-10-25 11:00,25,3.217,3.226,3.213,3.222,292
20190201|2018-10-25 11:30,25,3.226,3.234,3.226,3.232,81
20190201|2018-10-25 12:00,25,3.228,3.237,3.227,3.231,92
20190201|2018-10-25 12:30,25,3.231,3.24,3.228,3.23,141
20190201|2018-10-25 13:00,25,3.229,3.232,3.219,3.225,321
20190201|2018-10-25 13:30,25,3.225,3.226,3.218,3.223,104
20190201|2018-10-25 14:00,25,3.223,3.226,3.222,3.223,53
20190201|2018-10-25 14:30,25,3.221,3.221,3.202,3.208,97
20190201|2018-10-25 15:00,25,3.206,3.21,3.202,3.207,50
20190201|2018-10-25 15:30,25,3.208,3.212,3.195,3.195,41
20190201|2018-10-25 17:00,26,3.202,3.202,3.202,3.202,1
20190201|2018-10-25 17:30,26,3.205,3.205,3.205,3.205,2
20190201|2018-10-25 18:00,26,3.199,3.199,3.198,3.198,2
20190201|2018-10-25 18:30,26,3.194,3.194,3.193,3.193,3
20190201|2018-10-25 19:00,26,3.196,3.196,3.192,3.192,2
20190201|2018-10-25 19:30,26,3.192,3.192,3.192,3.192,2
20190201|2018-10-25 20:00,26,3.193,3.193,3.193,3.193,1
20190201|2018-10-25 20:30,26,3.193,3.193,3.193,3.193,2
20190201|2018-10-25 22:00,26,3.194,3.194,3.194,3.194,1
20190201|2018-10-25 22:30,26,3.192,3.192,3.192,3.192,2
20190201|2018-10-25 23:30,26,3.193,3.193,3.192,3.192,12
20190201|2018-10-26 00:00,26,3.189,3.189,3.179,3.179,28
20190201|2018-10-26 00:30,26,3.178,3.182,3.177,3.18,22
20190201|2018-10-26 01:00,26,3.18,3.18,3.175,3.176,4
20190201|2018-10-26 01:30,26,3.176,3.176,3.173,3.175,6
20190201|2018-10-26 02:00,26,3.181,3.182,3.176,3.182,9
20190201|2018-10-26 02:30,26,3.184,3.197,3.177,3.197,38
20190201|2018-10-26 03:00,26,3.198,3.204,3.194,3.196,44
20190201|2018-10-26 03:30,26,3.196,3.198,3.194,3.198,29
20190201|2018-10-26 04:00,26,3.198,3.198,3.191,3.191,11
20190201|2018-10-26 04:30,26,3.19,3.19,3.164,3.167,61
20190201|2018-10-26 05:00,26,3.167,3.179,3.167,3.178,27
20190201|2018-10-26 05:30,26,3.179,3.188,3.176,3.178,25
20190201|2018-10-26 06:00,26,3.178,3.186,3.173,3.176,36
20190201|2018-10-26 06:30,26,3.176,3.18,3.172,3.175,99
20190201|2018-10-26 07:00,26,3.174,3.184,3.168,3.18,200
20190201|2018-10-26 07:30,26,3.179,3.191,3.172,3.173,482
20190201|2018-10-26 08:00,26,3.172,3.175,3.148,3.154,1044
20190201|2018-10-26 08:30,26,3.155,3.161,3.148,3.158,561
20190201|2018-10-26 09:00,26,3.157,3.157,3.14,3.142,241
20190201|2018-10-26 09:30,26,3.141,3.157,3.14,3.156,306
20190201|2018-10-26 10:00,26,3.156,3.166,3.153,3.165,253
20190201|2018-10-26 10:30,26,3.166,3.182,3.165,3.176,420
20190201|2018-10-26 11:00,26,3.177,3.184,3.172,3.179,224
20190201|2018-10-26 11:30,26,3.178,3.194,3.175,3.186,353
20190201|2018-10-26 12:00,26,3.187,3.21,3.184,3.206,411
20190201|2018-10-26 12:30,26,3.206,3.207,3.187,3.194,284
20190201|2018-10-26 13:00,26,3.193,3.209,3.188,3.208,262
20190201|2018-10-26 13:30,26,3.208,3.221,3.206,3.221,174
20190201|2018-10-26 14:00,26,3.223,3.223,3.215,3.222,80
20190201|2018-10-26 14:30,26,3.221,3.225,3.217,3.221,121
20190201|2018-10-26 15:00,26,3.22,3.223,3.22,3.222,18
20190201|2018-10-26 15:30,26,3.223,3.225,3.22,3.223,53
20190201|2018-10-28 17:00,29,3.176,3.181,3.17,3.179,70
20190201|2018-10-28 17:30,29,3.178,3.178,3.174,3.174,26
20190201|2018-10-28 18:00,29,3.177,3.177,3.177,3.177,2
20190201|2018-10-28 18:30,29,3.175,3.175,3.175,3.175,2
20190201|2018-10-28 19:00,29,3.178,3.178,3.176,3.176,4
20190201|2018-10-28 20:00,29,3.178,3.18,3.178,3.18,5
20190201|2018-10-28 20:30,29,3.175,3.175,3.172,3.172,2
20190201|2018-10-28 21:00,29,3.175,3.175,3.175,3.175,1
20190201|2018-10-28 21:30,29,3.171,3.171,3.161,3.161,61
20190201|2018-10-28 22:00,29,3.161,3.168,3.161,3.168,6
20190201|2018-10-28 23:00,29,3.167,3.169,3.167,3.169,6
20190201|2018-10-28 23:30,29,3.169,3.169,3.164,3.165,12
20190201|2018-10-29 00:00,29,3.166,3.169,3.164,3.164,6
20190201|2018-10-29 00:30,29,3.164,3.164,3.164,3.164,1
20190201|2018-10-29 01:30,29,3.17,3.171,3.17,3.171,3
20190201|2018-10-29 02:00,29,3.17,3.17,3.166,3.167,7
20190201|2018-10-29 02:30,29,3.169,3.169,3.16,3.16,10
20190201|2018-10-29 03:00,29,3.157,3.157,3.153,3.155,8
20190201|2018-10-29 03:30,29,3.164,3.164,3.154,3.154,13
20190201|2018-10-29 04:00,29,3.151,3.152,3.15,3.15,131
20190201|2018-10-29 04:30,29,3.147,3.147,3.137,3.143,99
20190201|2018-10-29 05:00,29,3.148,3.158,3.147,3.155,15
20190201|2018-10-29 05:30,29,3.158,3.158,3.151,3.153,21
20190201|2018-10-29 06:00,29,3.153,3.154,3.133,3.134,283
20190201|2018-10-29 06:30,29,3.138,3.155,3.138,3.15,167
20190201|2018-10-29 07:00,29,3.148,3.155,3.143,3.146,121
20190201|2018-10-29 07:30,29,3.144,3.149,3.141,3.141,148
20190201|2018-10-29 08:00,29,3.142,3.149,3.128,3.13,440
20190201|2018-10-29 08:30,29,3.131,3.138,3.123,3.137,401
20190201|2018-10-29 09:00,29,3.138,3.151,3.13,3.148,235
20190201|2018-10-29 09:30,29,3.149,3.157,3.147,3.157,436
20190201|2018-10-29 10:00,29,3.156,3.176,3.156,3.174,453
20190201|2018-10-29 10:30,29,3.174,3.179,3.166,3.168,348
20190201|2018-10-29 11:00,29,3.17,3.172,3.158,3.172,224
20190201|2018-10-29 11:30,29,3.171,3.171,3.16,3.165,320
20190201|2018-10-29 12:00,29,3.165,3.168,3.154,3.158,389
20190201|2018-10-29 12:30,29,3.157,3.169,3.148,3.168,194
20190201|2018-10-29 13:00,29,3.168,3.182,3.166,3.18,1151
20190201|2018-10-29 13:30,29,3.179,3.184,3.176,3.183,163
20190201|2018-10-29 14:00,29,3.181,3.182,3.175,3.176,57
20190201|2018-10-29 14:30,29,3.177,3.177,3.169,3.17,136
20190201|2018-10-29 15:00,29,3.171,3.171,3.168,3.169,19
20190201|2018-10-29 15:30,29,3.168,3.168,3.167,3.168,9
20190201|2018-10-29 17:00,30,3.162,3.164,3.162,3.164,11
20190201|2018-10-29 18:30,30,3.167,3.167,3.165,3.166,11
20190201|2018-10-29 19:00,30,3.162,3.162,3.158,3.16,7
20190201|2018-10-29 19:30,30,3.159,3.163,3.159,3.163,3
20190201|2018-10-29 20:00,30,3.164,3.164,3.164,3.164,1
20190201|2018-10-29 21:00,30,3.163,3.163,3.163,3.163,2
20190201|2018-10-29 21:30,30,3.164,3.164,3.162,3.162,3
20190201|2018-10-29 22:30,30,3.166,3.166,3.166,3.166,1
20190201|2018-10-29 23:00,30,3.166,3.166,3.166,3.166,1
20190201|2018-10-29 23:30,30,3.164,3.169,3.163,3.169,15
20190201|2018-10-30 00:00,30,3.171,3.171,3.168,3.169,35
20190201|2018-10-30 00:30,30,3.174,3.174,3.174,3.174,1
20190201|2018-10-30 01:00,30,3.176,3.177,3.176,3.177,6
20190201|2018-10-30 01:30,30,3.178,3.178,3.172,3.172,7
20190201|2018-10-30 02:00,30,3.178,3.188,3.178,3.185,29
20190201|2018-10-30 02:30,30,3.178,3.181,3.162,3.164,34
20190201|2018-10-30 03:30,30,3.166,3.166,3.156,3.161,50
20190201|2018-10-30 04:00,30,3.16,3.163,3.157,3.163,66
20190201|2018-10-30 04:30,30,3.163,3.163,3.162,3.162,2
20190201|2018-10-30 05:00,30,3.162,3.162,3.158,3.158,3
20190201|2018-10-30 05:30,30,3.154,3.157,3.152,3.154,32
20190201|2018-10-30 06:00,30,3.153,3.17,3.153,3.17,134
20190201|2018-10-30 06:30,30,3.168,3.19,3.168,3.184,301
20190201|2018-10-30 07:00,30,3.185,3.213,3.183,3.213,260
20190201|2018-10-30 07:30,30,3.213,3.227,3.208,3.214,266
20190201|2018-10-30 08:00,30,3.215,3.245,3.212,3.217,548
20190201|2018-10-30 08:30,30,3.213,3.221,3.2,3.206,261
20190201|2018-10-30 09:00,30,3.204,3.207,3.188,3.195,145
20190201|2018-10-30 09:30,30,3.192,3.192,3.166,3.176,570
20190201|2018-10-30 10:00,30,3.176,3.176,3.163,3.173,305
20190201|2018-10-30 10:30,30,3.175,3.175,3.16,3.162,161
20190201|2018-10-30 11:00,30,3.162,3.167,3.159,3.164,66
20190201|2018-10-30 11:30,30,3.162,3.164,3.154,3.156,134
20190201|2018-10-30 12:00,30,3.155,3.159,3.146,3.155,112
20190201|2018-10-30 12:30,30,3.154,3.172,3.154,3.167,180
20190201|2018-10-30 13:00,30,3.167,3.17,3.162,3.162,268
20190201|2018-10-30 13:30,30,3.161,3.178,3.16,3.175,154
20190201|2018-10-30 14:00,30,3.18,3.18,3.175,3.18,25
20190201|2018-10-30 14:30,30,3.179,3.183,3.177,3.179,266
20190201|2018-10-30 15:00,30,3.181,3.184,3.177,3.184,37
20190201|2018-10-30 15:30,30,3.186,3.186,3.184,3.186,21
20190201|2018-10-30 17:00,31,3.185,3.185,3.183,3.183,6
20190201|2018-10-30 17:30,31,3.183,3.183,3.183,3.183,2
20190201|2018-10-30 18:00,31,3.182,3.186,3.182,3.186,5
20190201|2018-10-30 18:30,31,3.186,3.186,3.186,3.186,2
20190201|2018-10-30 19:30,31,3.193,3.196,3.191,3.196,15
20190201|2018-10-30 20:00,31,3.194,3.194,3.191,3.191,8
20190201|2018-10-30 20:30,31,3.193,3.197,3.193,3.194,17
20190201|2018-10-30 21:00,31,3.193,3.194,3.193,3.194,3
20190201|2018-10-30 21:30,31,3.2,3.2,3.198,3.198,3
20190201|2018-10-30 22:00,31,3.198,3.202,3.198,3.2,5
20190201|2018-10-30 22:30,31,3.201,3.201,3.201,3.201,2
20190201|2018-10-30 23:00,31,3.2,3.2,3.2,3.2,4
20190201|2018-10-30 23:30,31,3.199,3.205,3.199,3.204,17
20190201|2018-10-31 00:00,31,3.206,3.206,3.206,3.206,2
20190201|2018-10-31 00:30,31,3.207,3.207,3.202,3.202,4
20190201|2018-10-31 01:00,31,3.203,3.204,3.203,3.204,4
20190201|2018-10-31 01:30,31,3.204,3.216,3.204,3.216,33
20190201|2018-10-31 02:00,31,3.211,3.213,3.205,3.208,225
20190201|2018-10-31 02:30,31,3.208,3.208,3.185,3.187,37
20190201|2018-10-31 03:00,31,3.187,3.19,3.187,3.19,18
20190201|2018-10-31 03:30,31,3.195,3.195,3.195,3.195,6
20190201|2018-10-31 04:00,31,3.193,3.195,3.192,3.195,10
20190201|2018-10-31 04:30,31,3.196,3.197,3.195,3.195,4
20190201|2018-10-31 05:00,31,3.188,3.189,3.188,3.189,2
20190201|2018-10-31 05:30,31,3.189,3.194,3.187,3.193,43
20190201|2018-10-31 06:00,31,3.194,3.21,3.194,3.198,266
20190201|2018-10-31 06:30,31,3.2,3.208,3.188,3.188,95
20190201|2018-10-31 07:00,31,3.189,3.223,3.183,3.215,409
20190201|2018-10-31 07:30,31,3.213,3.219,3.195,3.196,269
20190201|2018-10-31 08:00,31,3.194,3.199,3.184,3.199,253
20190201|2018-10-31 08:30,31,3.199,3.205,3.182,3.184,175
20190201|2018-10-31 09:00,31,3.182,3.195,3.168,3.194,502
20190201|2018-10-31 09:30,31,3.193,3.202,3.189,3.196,346
20190201|2018-10-31 10:00,31,3.197,3.2,3.193,3.198,216
20190201|2018-10-31 10:30,31,3.198,3.2,3.192,3.192,153
20190201|2018-10-31 11:00,31,3.192,3.207,3.189,3.205,333
20190201|2018-10-31 11:30,31,3.206,3.219,3.203,3.211,573
20190201|2018-10-31 12:00,31,3.211,3.223,3.21,3.21,618
20190201|2018-10-31 12:30,31,3.21,3.212,3.201,3.201,909
20190201|2018-10-31 13:00,31,3.199,3.212,3.196,3.212,499
20190201|2018-10-31 13:30,31,3.211,3.223,3.206,3.222,357
20190201|2018-10-31 14:00,31,3.222,3.232,3.221,3.225,154
20190201|2018-10-31 14:30,31,3.224,3.235,3.223,3.227,227
20190201|2018-10-31 15:00,31,3.225,3.225,3.22,3.224,127
20190201|2018-10-31 15:30,31,3.225,3.226,3.225,3.226,9
20190201|2018-10-31 17:00,1,3.222,3.225,3.221,3.225,8
20190201|2018-10-31 17:30,1,3.224,3.228,3.224,3.226,23
20190201|2018-10-31 18:00,1,3.224,3.225,3.224,3.225,2
20190201|2018-10-31 18:30,1,3.225,3.225,3.218,3.218,10
20190201|2018-10-31 19:00,1,3.215,3.218,3.215,3.218,5
20190201|2018-10-31 19:30,1,3.216,3.218,3.216,3.218,2
20190201|2018-10-31 20:00,1,3.219,3.219,3.218,3.218,2
20190201|2018-10-31 21:00,1,3.221,3.225,3.221,3.225,4
20190201|2018-10-31 21:30,1,3.226,3.229,3.226,3.229,3
20190201|2018-10-31 22:00,1,3.228,3.228,3.227,3.227,4
20190201|2018-10-31 22:30,1,3.226,3.226,3.225,3.226,4
20190201|2018-10-31 23:00,1,3.221,3.221,3.218,3.218,3
20190201|2018-10-31 23:30,1,3.214,3.214,3.211,3.213,53
20190201|2018-11-01 00:00,1,3.214,3.218,3.214,3.218,14
20190201|2018-11-01 00:30,1,3.215,3.215,3.213,3.213,4
20190201|2018-11-01 01:00,1,3.215,3.216,3.215,3.216,2
20190201|2018-11-01 01:30,1,3.219,3.222,3.219,3.222,2
20190201|2018-11-01 02:00,1,3.224,3.226,3.219,3.226,8
20190201|2018-11-01 02:30,1,3.225,3.225,3.22,3.22,7
20190201|2018-11-01 03:00,1,3.221,3.222,3.221,3.222,2
20190201|2018-11-01 03:30,1,3.223,3.235,3.223,3.23,77
20190201|2018-11-01 04:00,1,3.23,3.231,3.218,3.222,52
20190201|2018-11-01 04:30,1,3.223,3.227,3.221,3.221,27
20190201|2018-11-01 05:00,1,3.223,3.224,3.222,3.223,20
20190201|2018-11-01 05:30,1,3.229,3.236,3.229,3.235,23
20190201|2018-11-01 06:00,1,3.236,3.241,3.236,3.237,48
20190201|2018-11-01 06:30,1,3.234,3.251,3.225,3.247,181
20190201|2018-11-01 07:00,1,3.251,3.259,3.241,3.242,335
20190201|2018-11-01 07:30,1,3.243,3.245,3.217,3.22,311
20190201|2018-11-01 08:00,1,3.216,3.22,3.209,3.217,254
20190201|2018-11-01 08:30,1,3.217,3.231,3.212,3.225,263
20190201|2018-11-01 09:00,1,3.227,3.228,3.214,3.218,279
20190201|2018-11-01 09:30,1,3.218,3.229,3.19,3.2,477
20190201|2018-11-01 10:00,1,3.197,3.197,3.177,3.187,451
20190201|2018-11-01 10:30,1,3.19,3.19,3.18,3.188,225
20190201|2018-11-01 11:00,1,3.188,3.203,3.188,3.2,321
20190201|2018-11-01 11:30,1,3.199,3.201,3.166,3.175,362
20190201|2018-11-01 12:00,1,3.174,3.189,3.172,3.189,502
20190201|2018-11-01 12:30,1,3.187,3.203,3.181,3.202,267
20190201|2018-11-01 13:00,1,3.2,3.202,3.168,3.17,873
20190201|2018-11-01 13:30,1,3.169,3.175,3.167,3.167,336
20190201|2018-11-01 14:00,1,3.165,3.175,3.158,3.175,158
20190201|2018-11-01 14:30,1,3.175,3.182,3.169,3.182,275
20190201|2018-11-01 15:00,1,3.182,3.184,3.175,3.182,112
20190201|2018-11-01 15:30,1,3.182,3.182,3.174,3.174,30
20190201|2018-11-01 17:00,2,3.178,3.178,3.178,3.178,2
20190201|2018-11-01 17:30,2,3.177,3.177,3.177,3.177,1
20190201|2018-11-01 18:00,2,3.177,3.178,3.177,3.178,2
20190201|2018-11-01 19:30,2,3.178,3.178,3.178,3.178,1
20190201|2018-11-01 20:00,2,3.179,3.179,3.179,3.179,1
20190201|2018-11-01 20:30,2,3.175,3.176,3.175,3.176,3
20190201|2018-11-01 21:30,2,3.171,3.171,3.17,3.17,3
20190201|2018-11-01 22:00,2,3.171,3.171,3.17,3.17,2
20190201|2018-11-01 23:00,2,3.169,3.169,3.169,3.169,1
20190201|2018-11-01 23:30,2,3.171,3.173,3.171,3.173,3
20190201|2018-11-02 00:00,2,3.176,3.176,3.169,3.17,5
20190201|2018-11-02 00:30,2,3.169,3.172,3.168,3.172,23
20190201|2018-11-02 01:00,2,3.174,3.174,3.17,3.172,6
20190201|2018-11-02 02:00,2,3.172,3.172,3.17,3.172,9
20190201|2018-11-02 02:30,2,3.169,3.178,3.152,3.153,49
20190201|2018-11-02 03:00,2,3.157,3.158,3.136,3.141,159
20190201|2018-11-02 03:30,2,3.14,3.142,3.136,3.137,23
20190201|2018-11-02 04:00,2,3.136,3.141,3.136,3.138,10
20190201|2018-11-02 04:30,2,3.136,3.136,3.133,3.135,11
20190201|2018-11-02 05:00,2,3.137,3.137,3.128,3.132,48
20190201|2018-11-02 05:30,2,3.13,3.134,3.129,3.13,39
20190201|2018-11-02 06:00,2,3.13,3.134,3.126,3.133,170
20190201|2018-11-02 06:30,2,3.136,3.142,3.122,3.124,162
20190201|2018-11-02 07:00,2,3.12,3.136,3.12,3.128,189
20190201|2018-11-02 07:30,2,3.127,3.132,3.118,3.122,268
20190201|2018-11-02 08:00,2,3.122,3.126,3.111,3.126,546
20190201|2018-11-02 08:30,2,3.125,3.14,3.123,3.137,478
20190201|2018-11-02 09:00,2,3.135,3.144,3.129,3.132,275
20190201|2018-11-02 09:30,2,3.131,3.134,3.127,3.133,197
20190201|2018-11-02 10:00,2,3.132,3.132,3.126,3.13,110
20190201|2018-11-02 10:30,2,3.128,3.14,3.128,3.139,106
20190201|2018-11-02 11:00,2,3.138,3.166,3.137,3.166,285
20190201|2018-11-02 11:30,2,3.166,3.17,3.157,3.167,278
20190201|2018-11-02 12:00,2,3.163,3.198,3.163,3.191,376
20190201|2018-11-02 12:30,2,3.192,3.214,3.188,3.205,391
20190201|2018-11-02 13:00,2,3.205,3.209,3.188,3.196,804
20190201|2018-11-02 13:30,2,3.197,3.201,3.186,3.2,415
20190201|2018-11-02 14:00,2,3.199,3.205,3.198,3.204,91
20190201|2018-11-02 14:30,2,3.202,3.205,3.195,3.197,74
20190201|2018-11-02 15:00,2,3.197,3.2,3.197,3.2,60
20190201|2018-11-02 15:30,2,3.201,3.207,3.201,3.202,98
20190201|2018-11-04 17:00,5,3.298,3.365,3.298,3.345,611
20190201|2018-11-04 17:30,5,3.341,3.341,3.314,3.314,102
20190201|2018-11-04 18:00,5,3.315,3.326,3.312,3.319,39
20190201|2018-11-04 18:30,5,3.32,3.32,3.316,3.319,49
20190201|2018-11-04 19:00,5,3.319,3.32,3.313,3.313,33
20190201|2018-11-04 19:30,5,3.317,3.319,3.316,3.316,26
20190201|2018-11-04 20:00,5,3.314,3.314,3.309,3.31,47
20190201|2018-11-04 20:30,5,3.31,3.312,3.309,3.31,16
20190201|2018-11-04 21:00,5,3.312,3.313,3.304,3.306,8
20190201|2018-11-04 21:30,5,3.304,3.31,3.304,3.308,11
20190201|2018-11-04 22:00,5,3.305,3.308,3.304,3.306,5
20190201|2018-11-04 22:30,5,3.306,3.306,3.302,3.304,6
20190201|2018-11-04 23:00,5,3.302,3.305,3.3,3.3,27
20190201|2018-11-04 23:30,5,3.299,3.303,3.296,3.302,19
20190201|2018-11-05 00:00,5,3.302,3.304,3.301,3.303,7
20190201|2018-11-05 00:30,5,3.304,3.307,3.304,3.307,3
20190201|2018-11-05 01:00,5,3.308,3.315,3.308,3.314,39
20190201|2018-11-05 01:30,5,3.314,3.326,3.312,3.322,67
20190201|2018-11-05 02:00,5,3.323,3.324,3.315,3.315,108
20190201|2018-11-05 02:30,5,3.316,3.322,3.31,3.313,25
20190201|2018-11-05 03:00,5,3.311,3.311,3.303,3.31,17
20190201|2018-11-05 03:30,5,3.308,3.316,3.308,3.316,20
20190201|2018-11-05 04:00,5,3.315,3.316,3.313,3.313,8
20190201|2018-11-05 04:30,5,3.314,3.328,3.314,3.325,37
20190201|2018-11-05 05:00,5,3.328,3.328,3.325,3.327,77
20190201|2018-11-05 05:30,5,3.326,3.333,3.326,3.329,61
20190201|2018-11-05 06:00,5,3.325,3.337,3.323,3.335,70
20190201|2018-11-05 06:30,5,3.332,3.379,3.332,3.363,232
20190201|2018-11-05 07:00,5,3.364,3.411,3.364,3.389,601
20190201|2018-11-05 07:30,5,3.389,3.396,3.376,3.385,388
20190201|2018-11-05 08:00,5,3.381,3.388,3.372,3.384,961
20190201|2018-11-05 08:30,5,3.379,3.38,3.36,3.375,434
20190201|2018-11-05 09:00,5,3.375,3.381,3.365,3.373,252
20190201|2018-11-05 09:30,5,3.374,3.385,3.374,3.38,308
20190201|2018-11-05 10:00,5,3.381,3.388,3.373,3.388,500
20190201|2018-11-05 10:30,5,3.387,3.4,3.383,3.393,453
20190201|2018-11-05 11:00,5,3.395,3.395,3.346,3.359,676
20190201|2018-11-05 11:30,5,3.359,3.377,3.357,3.372,335
20190201|2018-11-05 12:00,5,3.372,3.383,3.362,3.382,382
20190201|2018-11-05 12:30,5,3.374,3.394,3.367,3.393,225
20190201|2018-11-05 13:00,5,3.394,3.417,3.385,3.413,1250
20190201|2018-11-05 13:30,5,3.414,3.416,3.399,3.401,317
20190201|2018-11-05 14:00,5,3.401,3.404,3.4,3.402,55
20190201|2018-11-05 14:30,5,3.405,3.405,3.4,3.402,41
20190201|2018-11-05 15:00,5,3.4,3.4,3.395,3.396,103
20190201|2018-11-05 15:30,5,3.397,3.401,3.397,3.4,43
20190201|2018-11-05 17:00,6,3.392,3.398,3.39,3.39,35
20190201|2018-11-05 17:30,6,3.388,3.388,3.388,3.388,1
20190201|2018-11-05 18:00,6,3.39,3.394,3.39,3.394,3
20190201|2018-11-05 18:30,6,3.394,3.394,3.393,3.394,5
20190201|2018-11-05 19:00,6,3.391,3.391,3.391,3.391,1
20190201|2018-11-05 19:30,6,3.389,3.389,3.389,3.389,1
20190201|2018-11-05 21:00,6,3.393,3.394,3.393,3.394,5
20190201|2018-11-05 22:00,6,3.389,3.391,3.389,3.391,2
20190201|2018-11-05 22:30,6,3.386,3.389,3.386,3.389,3
20190201|2018-11-05 23:00,6,3.391,3.391,3.391,3.391,1
20190201|2018-11-05 23:30,6,3.383,3.383,3.381,3.382,8
20190201|2018-11-06 00:00,6,3.382,3.383,3.381,3.381,9
20190201|2018-11-06 00:30,6,3.384,3.385,3.384,3.385,7
20190201|2018-11-06 01:30,6,3.38,3.38,3.369,3.371,28
20190201|2018-11-06 02:00,6,3.372,3.374,3.369,3.37,34
20190201|2018-11-06 02:30,6,3.368,3.372,3.365,3.371,36
20190201|2018-11-06 03:00,6,3.372,3.375,3.371,3.375,14
20190201|2018-11-06 03:30,6,3.375,3.377,3.375,3.375,7
20190201|2018-11-06 04:00,6,3.375,3.376,3.374,3.374,9
20190201|2018-11-06 04:30,6,3.375,3.383,3.375,3.38,33
20190201|2018-11-06 05:00,6,3.378,3.383,3.375,3.377,18
20190201|2018-11-06 05:30,6,3.377,3.385,3.376,3.378,80
20190201|2018-11-06 06:00,6,3.378,3.395,3.378,3.395,159
20190201|2018-11-06 06:30,6,3.397,3.397,3.374,3.374,86
20190201|2018-11-06 07:00,6,3.376,3.409,3.376,3.402,260
20190201|2018-11-06 07:30,6,3.403,3.408,3.388,3.397,463
20190201|2018-11-06 08:00,6,3.395,3.418,3.395,3.415,890
20190201|2018-11-06 08:30,6,3.414,3.422,3.405,3.418,495
20190201|2018-11-06 09:00,6,3.419,3.419,3.409,3.409,184
20190201|2018-11-06 09:30,6,3.409,3.434,3.408,3.426,340
20190201|2018-11-06 10:00,6,3.426,3.434,3.416,3.421,335
20190201|2018-11-06 10:30,6,3.421,3.425,3.409,3.416,339
20190201|2018-11-06 11:00,6,3.417,3.425,3.411,3.411,604
20190201|2018-11-06 11:30,6,3.412,3.426,3.411,3.413,230
20190201|2018-11-06 12:00,6,3.412,3.423,3.407,3.417,273
20190201|2018-11-06 12:30,6,3.419,3.421,3.41,3.417,121
20190201|2018-11-06 13:00,6,3.418,3.44,3.418,3.436,1199
20190201|2018-11-06 13:30,6,3.435,3.442,3.423,3.425,441
20190201|2018-11-06 14:00,6,3.426,3.427,3.42,3.426,210
20190201|2018-11-06 14:30,6,3.425,3.427,3.421,3.421,204
20190201|2018-11-06 15:00,6,3.421,3.422,3.411,3.414,105
20190201|2018-11-06 15:30,6,3.413,3.415,3.41,3.41,119
20190201|2018-11-06 17:00,7,3.419,3.419,3.416,3.416,2
20190201|2018-11-06 17:30,7,3.419,3.419,3.419,3.419,1
20190201|2018-11-06 18:00,7,3.411,3.416,3.411,3.416,2
20190201|2018-11-06 18:30,7,3.417,3.417,3.417,3.417,3
20190201|2018-11-06 20:30,7,3.415,3.415,3.415,3.415,3
20190201|2018-11-06 21:00,7,3.415,3.415,3.414,3.414,2
20190201|2018-11-06 21:30,7,3.416,3.416,3.415,3.415,3
20190201|2018-11-06 22:00,7,3.413,3.413,3.412,3.412,2
20190201|2018-11-06 22:30,7,3.411,3.414,3.41,3.41,11
20190201|2018-11-06 23:00,7,3.412,3.412,3.412,3.412,1
20190201|2018-11-06 23:30,7,3.414,3.415,3.414,3.415,10
20190201|2018-11-07 00:00,7,3.414,3.414,3.414,3.414,3
20190201|2018-11-07 00:30,7,3.415,3.415,3.413,3.413,32
20190201|2018-11-07 01:00,7,3.415,3.415,3.415,3.415,9
20190201|2018-11-07 01:30,7,3.415,3.415,3.382,3.403,63
20190201|2018-11-07 02:00,7,3.403,3.41,3.403,3.405,10
20190201|2018-11-07 02:30,7,3.412,3.416,3.41,3.416,3
20190201|2018-11-07 03:00,7,3.42,3.428,3.419,3.419,48
20190201|2018-11-07 03:30,7,3.42,3.423,3.42,3.421,14
20190201|2018-11-07 04:00,7,3.422,3.428,3.418,3.419,52
20190201|2018-11-07 04:30,7,3.418,3.419,3.418,3.419,3
20190201|2018-11-07 05:00,7,3.418,3.433,3.418,3.423,16
20190201|2018-11-07 05:30,7,3.424,3.433,3.424,3.428,16
20190201|2018-11-07 06:00,7,3.427,3.428,3.407,3.424,139
20190201|2018-11-07 06:30,7,3.424,3.439,3.424,3.43,151
20190201|2018-11-07 07:00,7,3.431,3.435,3.418,3.422,453
20190201|2018-11-07 07:30,7,3.422,3.423,3.382,3.395,457
20190201|2018-11-07 08:00,7,3.396,3.43,3.39,3.417,760
20190201|2018-11-07 08:30,7,3.416,3.422,3.402,3.405,275
20190201|2018-11-07 09:00,7,3.404,3.419,3.393,3.419,388
20190201|2018-11-07 09:30,7,3.421,3.421,3.411,3.416,257
20190201|2018-11-07 10:00,7,3.416,3.418,3.399,3.407,219
20190201|2018-11-07 10:30,7,3.407,3.412,3.391,3.408,360
20190201|2018-11-07 11:00,7,3.408,3.427,3.407,3.423,640
20190201|2018-11-07 11:30,7,3.422,3.429,3.419,3.423,305
20190201|2018-11-07 12:00,7,3.424,3.427,3.413,3.419,231
20190201|2018-11-07 12:30,7,3.42,3.42,3.408,3.416,244
20190201|2018-11-07 13:00,7,3.418,3.432,3.414,3.425,744
20190201|2018-11-07 13:30,7,3.425,3.426,3.411,3.412,398
20190201|2018-11-07 14:00,7,3.412,3.416,3.41,3.413,102
20190201|2018-11-07 14:30,7,3.414,3.415,3.405,3.405,355
20190201|2018-11-07 15:00,7,3.405,3.408,3.405,3.408,40
20190201|2018-11-07 15:30,7,3.409,3.413,3.409,3.411,41
20190201|2018-11-07 17:00,8,3.414,3.414,3.414,3.414,1
20190201|2018-11-07 17:30,8,3.414,3.417,3.414,3.417,8
20190201|2018-11-07 21:30,8,3.41,3.41,3.41,3.41,1
20190201|2018-11-07 22:00,8,3.409,3.414,3.409,3.414,2
20190201|2018-11-07 22:30,8,3.414,3.414,3.414,3.414,1
20190201|2018-11-07 23:00,8,3.41,3.41,3.401,3.403,9
20190201|2018-11-07 23:30,8,3.402,3.402,3.402,3.402,1
20190201|2018-11-08 00:30,8,3.408,3.409,3.406,3.408,25
20190201|2018-11-08 01:00,8,3.407,3.407,3.407,3.407,2
20190201|2018-11-08 01:30,8,3.398,3.398,3.392,3.397,12
20190201|2018-11-08 02:00,8,3.406,3.406,3.405,3.405,3
20190201|2018-11-08 02:30,8,3.408,3.412,3.408,3.412,5
20190201|2018-11-08 03:00,8,3.414,3.415,3.414,3.415,2
20190201|2018-11-08 03:30,8,3.409,3.416,3.409,3.415,4
20190201|2018-11-08 04:00,8,3.409,3.409,3.404,3.404,11
20190201|2018-11-08 04:30,8,3.402,3.403,3.402,3.403,2
20190201|2018-11-08 05:00,8,3.403,3.403,3.398,3.403,14
20190201|2018-11-08 05:30,8,3.401,3.408,3.393,3.406,27
20190201|2018-11-08 06:00,8,3.407,3.413,3.397,3.399,49
20190201|2018-11-08 06:30,8,3.397,3.407,3.394,3.407,66
20190201|2018-11-08 07:00,8,3.408,3.411,3.402,3.408,65
20190201|2018-11-08 07:30,8,3.406,3.426,3.404,3.423,253
20190201|2018-11-08 08:00,8,3.423,3.429,3.414,3.415,475
20190201|2018-11-08 08:30,8,3.417,3.428,3.413,3.416,610
20190201|2018-11-08 09:00,8,3.414,3.425,3.407,3.409,469
20190201|2018-11-08 09:30,8,3.407,3.407,3.377,3.39,639
20190201|2018-11-08 10:00,8,3.391,3.398,3.385,3.389,361
20190201|2018-11-08 10:30,8,3.388,3.403,3.387,3.398,341
20190201|2018-11-08 11:00,8,3.399,3.41,3.392,3.408,234
20190201|2018-11-08 11:30,8,3.406,3.417,3.403,3.411,106
20190201|2018-11-08 12:00,8,3.41,3.413,3.405,3.407,368
20190201|2018-11-08 12:30,8,3.409,3.433,3.401,3.426,261
20190201|2018-11-08 13:00,8,3.424,3.429,3.409,3.409,858
20190201|2018-11-08 13:30,8,3.409,3.425,3.409,3.423,378
20190201|2018-11-08 14:00,8,3.423,3.427,3.422,3.422,43
20190201|2018-11-08 14:30,8,3.425,3.429,3.425,3.428,26
20190201|2018-11-08 15:00,8,3.428,3.429,3.427,3.427,45
20190201|2018-11-08 15:30,8,3.428,3.43,3.427,3.427,13
20190201|2018-11-08 17:00,9,3.428,3.428,3.428,3.428,1
20190201|2018-11-08 17:30,9,3.428,3.428,3.428,3.428,1
20190201|2018-11-08 18:00,9,3.424,3.424,3.424,3.424,1
20190201|2018-11-08 19:00,9,3.429,3.432,3.429,3.43,7
20190201|2018-11-08 20:00,9,3.429,3.429,3.425,3.425,16
20190201|2018-11-08 20:30,9,3.421,3.421,3.421,3.421,2
20190201|2018-11-08 21:00,9,3.421,3.425,3.421,3.425,2
20190201|2018-11-08 22:30,9,3.425,3.426,3.425,3.426,2
20190201|2018-11-08 23:30,9,3.431,3.46,3.431,3.439,74
20190201|2018-11-09 00:00,9,3.437,3.439,3.437,3.439,2
20190201|2018-11-09 00:30,9,3.442,3.442,3.442,3.442,1
20190201|2018-11-09 01:00,9,3.441,3.454,3.441,3.449,25
20190201|2018-11-09 01:30,9,3.445,3.45,3.444,3.449,6
20190201|2018-11-09 02:00,9,3.448,3.455,3.447,3.449,19
20190201|2018-11-09 02:30,9,3.45,3.452,3.45,3.452,4
20190201|2018-11-09 03:00,9,3.448,3.454,3.448,3.454,18
20190201|2018-11-09 03:30,9,3.451,3.451,3.451,3.451,2
20190201|2018-11-09 04:00,9,3.446,3.448,3.444,3.444,15
20190201|2018-11-09 04:30,9,3.447,3.45,3.439,3.446,30
20190201|2018-11-09 05:00,9,3.446,3.454,3.446,3.451,26
20190201|2018-11-09 05:30,9,3.454,3.455,3.451,3.455,12
20190201|2018-11-09 06:00,9,3.455,3.469,3.455,3.468,128
20190201|2018-11-09 06:30,9,3.468,3.49,3.468,3.484,412
20190201|2018-11-09 07:00,9,3.483,3.508,3.48,3.508,862
20190201|2018-11-09 07:30,9,3.508,3.51,3.493,3.503,528
20190201|2018-11-09 08:00,9,3.501,3.515,3.492,3.511,447
20190201|2018-11-09 08:30,9,3.512,3.542,3.511,3.539,978
20190201|2018-11-09 09:00,9,3.539,3.57,3.539,3.57,1479
20190201|2018-11-09 09:30,9,3.57,3.635,3.565,3.632,996
20190201|2018-11-09 10:00,9,3.633,3.65,3.583,3.602,1926
20190201|2018-11-09 10:30,9,3.603,3.612,3.584,3.596,643
20190201|2018-11-09 11:00,9,3.595,3.606,3.569,3.576,651
20190201|2018-11-09 11:30,9,3.574,3.602,3.567,3.567,518
20190201|2018-11-09 12:00,9,3.564,3.586,3.564,3.57,477
20190201|2018-11-09 12:30,9,3.569,3.57,3.533,3.537,734
20190201|2018-11-09 13:00,9,3.539,3.57,3.539,3.563,3665
20190201|2018-11-09 13:30,9,3.562,3.574,3.554,3.572,371
20190201|2018-11-09 14:00,9,3.572,3.578,3.572,3.574,87
20190201|2018-11-09 14:30,9,3.575,3.577,3.565,3.565,134
20190201|2018-11-09 15:00,9,3.564,3.567,3.559,3.567,69
20190201|2018-11-09 15:30,9,3.567,3.574,3.565,3.569,40
20190201|2018-11-11 17:00,12,3.589,3.602,3.589,3.599,158
20190201|2018-11-11 17:30,12,3.605,3.625,3.603,3.62,97
20190201|2018-11-11 18:00,12,3.619,3.619,3.606,3.612,30
20190201|2018-11-11 18:30,12,3.61,3.61,3.603,3.603,15
20190201|2018-11-11 19:00,12,3.603,3.603,3.598,3.598,4
20190201|2018-11-11 19:30,12,3.603,3.609,3.603,3.609,10
20190201|2018-11-11 20:00,12,3.609,3.609,3.605,3.605,4
20190201|2018-11-11 21:00,12,3.603,3.62,3.603,3.62,13
20190201|2018-11-11 21:30,12,3.622,3.624,3.622,3.622,8
20190201|2018-11-11 22:00,12,3.622,3.627,3.618,3.619,42
20190201|2018-11-11 22:30,12,3.618,3.628,3.618,3.628,9
20190201|2018-11-11 23:00,12,3.626,3.628,3.626,3.628,17
20190201|2018-11-11 23:30,12,3.628,3.628,3.617,3.617,31
20190201|2018-11-12 00:00,12,3.617,3.617,3.611,3.611,36
20190201|2018-11-12 00:30,12,3.612,3.613,3.61,3.613,14
20190201|2018-11-12 01:00,12,3.61,3.626,3.605,3.625,29
20190201|2018-11-12 01:30,12,3.627,3.64,3.61,3.639,101
20190201|2018-11-12 02:00,12,3.64,3.647,3.638,3.647,34
20190201|2018-11-12 02:30,12,3.644,3.65,3.64,3.643,32
20190201|2018-11-12 03:00,12,3.641,3.641,3.631,3.632,13
20190201|2018-11-12 03:30,12,3.632,3.633,3.629,3.629,19
20190201|2018-11-12 04:00,12,3.628,3.629,3.625,3.628,14
20190201|2018-11-12 04:30,12,3.63,3.647,3.63,3.633,42
20190201|2018-11-12 05:00,12,3.634,3.648,3.634,3.647,116
20190201|2018-11-12 05:30,12,3.645,3.681,3.645,3.681,206
20190201|2018-11-12 06:00,12,3.679,3.697,3.672,3.693,106
20190201|2018-11-12 06:30,12,3.694,3.727,3.694,3.713,260
20190201|2018-11-12 07:00,12,3.708,3.716,3.685,3.689,377
20190201|2018-11-12 07:30,12,3.69,3.695,3.657,3.668,356
20190201|2018-11-12 08:00,12,3.669,3.67,3.613,3.633,924
20190201|2018-11-12 08:30,12,3.633,3.65,3.62,3.64,519
20190201|2018-11-12 09:00,12,3.64,3.646,3.634,3.637,417
20190201|2018-11-12 09:30,12,3.634,3.664,3.634,3.642,773
20190201|2018-11-12 10:00,12,3.642,3.666,3.641,3.654,537
20190201|2018-11-12 10:30,12,3.655,3.655,3.632,3.645,469
20190201|2018-11-12 11:00,12,3.647,3.648,3.61,3.63,566
20190201|2018-11-12 11:30,12,3.635,3.64,3.628,3.637,237
20190201|2018-11-12 12:00,12,3.637,3.646,3.634,3.637,234
20190201|2018-11-12 12:30,12,3.64,3.661,3.629,3.633,373
20190201|2018-11-12 13:00,12,3.634,3.665,3.629,3.661,1088
20190201|2018-11-12 13:30,12,3.661,3.687,3.661,3.687,541
20190201|2018-11-12 14:00,12,3.687,3.73,3.687,3.704,486
20190201|2018-11-12 14:30,12,3.707,3.746,3.706,3.745,333
20190201|2018-11-12 15:00,12,3.746,3.811,3.746,3.798,1432
20190201|2018-11-12 15:30,12,3.796,3.813,3.793,3.807,236
20190201|2018-11-12 17:00,13,3.82,3.82,3.787,3.788,117
20190201|2018-11-12 17:30,13,3.786,3.787,3.786,3.787,2
20190201|2018-11-12 18:00,13,3.785,3.788,3.785,3.785,12
20190201|2018-11-12 18:30,13,3.784,3.784,3.779,3.779,12
20190201|2018-11-12 19:00,13,3.785,3.792,3.784,3.784,16
20190201|2018-11-12 19:30,13,3.782,3.808,3.781,3.803,47
20190201|2018-11-12 20:00,13,3.802,3.803,3.796,3.796,13
20190201|2018-11-12 20:30,13,3.798,3.801,3.796,3.8,27
20190201|2018-11-12 21:00,13,3.801,3.82,3.8,3.803,70
20190201|2018-11-12 21:30,13,3.802,3.802,3.794,3.797,11
20190201|2018-11-12 22:00,13,3.798,3.8,3.798,3.8,2
20190201|2018-11-12 22:30,13,3.797,3.797,3.792,3.795,5
20190201|2018-11-12 23:00,13,3.8,3.811,3.799,3.811,10
20190201|2018-11-12 23:30,13,3.812,3.813,3.803,3.813,29
20190201|2018-11-13 00:00,13,3.809,3.812,3.809,3.812,30
20190201|2018-11-13 00:30,13,3.813,3.83,3.813,3.823,114
20190201|2018-11-13 01:00,13,3.822,3.828,3.796,3.807,64
20190201|2018-11-13 01:30,13,3.807,3.837,3.804,3.832,59
20190201|2018-11-13 02:00,13,3.831,3.831,3.808,3.813,34
20190201|2018-11-13 02:30,13,3.816,3.836,3.816,3.836,116
20190201|2018-11-13 03:00,13,3.834,3.835,3.826,3.831,54
20190201|2018-11-13 03:30,13,3.832,3.845,3.826,3.843,73
20190201|2018-11-13 04:00,13,3.844,3.863,3.841,3.863,281
20190201|2018-11-13 04:30,13,3.86,3.863,3.848,3.855,103
20190201|2018-11-13 05:00,13,3.852,3.872,3.851,3.872,224
20190201|2018-11-13 05:30,13,3.871,3.891,3.87,3.884,219
20190201|2018-11-13 06:00,13,3.884,3.912,3.856,3.912,502
20190201|2018-11-13 06:30,13,3.908,3.94,3.9,3.92,673
20190201|2018-11-13 07:00,13,3.923,3.947,3.913,3.935,1101
20190201|2018-11-13 07:30,13,3.935,3.942,3.844,3.877,1686
20190201|2018-11-13 08:00,13,3.877,3.887,3.839,3.843,1155
20190201|2018-11-13 08:30,13,3.845,3.96,3.844,3.947,1829
20190201|2018-11-13 09:00,13,3.947,3.955,3.909,3.929,1556
20190201|2018-11-13 09:30,13,3.93,3.952,3.904,3.919,1204
20190201|2018-11-13 10:00,13,3.918,3.921,3.873,3.885,1640
20190201|2018-11-13 10:30,13,3.885,3.923,3.881,3.918,897
20190201|2018-11-13 11:00,13,3.918,3.921,3.9,3.912,861
20190201|2018-11-13 11:30,13,3.912,3.913,3.891,3.899,618
20190201|2018-11-13 12:00,13,3.9,3.96,3.9,3.96,609
20190201|2018-11-13 12:30,13,3.96,3.999,3.914,3.933,861
20190201|2018-11-13 13:00,13,3.935,4.026,3.934,4.017,2160
20190201|2018-11-13 13:30,13,4.015,4.015,3.966,4.004,1063
20190201|2018-11-13 14:00,13,4.006,4.006,3.988,3.995,283
20190201|2018-11-13 14:30,13,3.994,3.996,3.976,3.98,429
20190201|2018-11-13 15:00,13,3.982,3.992,3.981,3.982,109
20190201|2018-11-13 15:30,13,3.982,3.983,3.98,3.982,92
20190201|2018-11-13 17:00,14,3.957,3.977,3.957,3.965,257
20190201|2018-11-13 17:30,14,3.962,3.964,3.96,3.964,16
20190201|2018-11-13 18:00,14,3.963,3.97,3.963,3.97,7
20190201|2018-11-13 18:30,14,3.97,3.981,3.97,3.977,31
20190201|2018-11-13 19:00,14,3.977,3.977,3.969,3.973,10
20190201|2018-11-13 19:30,14,3.967,3.967,3.964,3.964,25
20190201|2018-11-13 20:00,14,3.964,3.964,3.962,3.963,14
20190201|2018-11-13 20:30,14,3.964,3.965,3.963,3.963,13
20190201|2018-11-13 21:00,14,3.964,3.972,3.963,3.963,32
20190201|2018-11-13 21:30,14,3.963,3.963,3.963,3.963,1
20190201|2018-11-13 22:00,14,3.961,3.963,3.954,3.963,26
20190201|2018-11-13 22:30,14,3.962,3.968,3.962,3.964,26
20190201|2018-11-13 23:00,14,3.966,3.969,3.961,3.963,84
20190201|2018-11-13 23:30,14,3.964,3.967,3.964,3.967,3
20190201|2018-11-14 00:00,14,3.966,3.969,3.965,3.967,15
20190201|2018-11-14 00:30,14,3.97,3.983,3.97,3.98,16
20190201|2018-11-14 01:00,14,3.981,3.993,3.978,3.993,81
20190201|2018-11-14 01:30,14,3.993,4.026,3.979,4.013,282
20190201|2018-11-14 02:00,14,4.005,4.02,3.985,4.016,217
20190201|2018-11-14 02:30,14,4.016,4.037,4.01,4.036,241
20190201|2018-11-14 03:00,14,4.034,4.047,4.033,4.043,81
20190201|2018-11-14 03:30,14,4.043,4.048,4.029,4.048,96
20190201|2018-11-14 04:00,14,4.055,4.148,4.053,4.139,393
20190201|2018-11-14 04:30,14,4.137,4.206,4.134,4.2,268
20190201|2018-11-14 05:00,14,4.215,4.319,4.215,4.308,550
20190201|2018-11-14 05:30,14,4.293,4.619,4.293,4.61,193
20190201|2018-11-14 06:00,14,4.61,4.818,4.533,4.588,1518
20190201|2018-11-14 06:30,14,4.582,4.661,4.476,4.644,961
20190201|2018-11-14 07:00,14,4.642,4.655,4.463,4.469,1118
20190201|2018-11-14 07:30,14,4.468,4.509,4.326,4.505,1209
20190201|2018-11-14 08:00,14,4.501,4.501,4.302,4.333,1255
20190201|2018-11-14 08:30,14,4.325,4.397,4.305,4.378,1819
20190201|2018-11-14 09:00,14,4.38,4.476,4.376,4.454,1201
20190201|2018-11-14 09:30,14,4.452,4.521,4.434,4.487,1628
20190201|2018-11-14 10:00,14,4.486,4.489,4.394,4.468,1393
20190201|2018-11-14 10:30,14,4.468,4.477,4.419,4.46,1179
20190201|2018-11-14 11:00,14,4.458,4.587,4.458,4.583,1438
20190201|2018-11-14 11:30,14,4.584,4.782,4.582,4.782,2680
20190201|2018-11-14 12:00,14,4.781,4.849,4.686,4.735,2803
20190201|2018-11-14 12:30,14,4.738,4.774,4.668,4.729,2532
20190201|2018-11-14 13:00,14,4.732,4.784,4.684,4.731,4101
20190201|2018-11-14 13:30,14,4.73,4.762,4.684,4.754,1267
20190201|2018-11-14 14:00,14,4.755,4.79,4.722,4.789,945
20190201|2018-11-14 14:30,14,4.788,4.792,4.756,4.766,529
20190201|2018-11-14 15:00,14,4.767,4.77,4.666,4.668,313
20190201|2018-11-14 15:30,14,4.667,4.671,4.584,4.61,595
20190201|2018-11-14 17:00,15,4.583,4.645,4.573,4.615,153
20190201|2018-11-14 17:30,15,4.631,4.701,4.62,4.62,81
20190201|2018-11-14 18:00,15,4.567,4.59,4.559,4.583,72
20190201|2018-11-14 18:30,15,4.585,4.651,4.584,4.632,179
20190201|2018-11-14 19:00,15,4.626,4.636,4.611,4.615,157
20190201|2018-11-14 19:30,15,4.633,4.64,4.633,4.633,9
20190201|2018-11-14 20:00,15,4.625,4.625,4.613,4.622,18
20190201|2018-11-14 20:30,15,4.624,4.651,4.624,4.636,37
20190201|2018-11-14 21:00,15,4.632,4.645,4.627,4.638,6
20190201|2018-11-14 21:30,15,4.625,4.627,4.622,4.622,5
20190201|2018-11-14 22:00,15,4.622,4.622,4.618,4.618,5
20190201|2018-11-14 22:30,15,4.616,4.623,4.616,4.623,3
20190201|2018-11-14 23:00,15,4.624,4.634,4.62,4.62,13
20190201|2018-11-14 23:30,15,4.609,4.609,4.594,4.603,19
20190201|2018-11-15 00:00,15,4.603,4.662,4.603,4.61,93
20190201|2018-11-15 00:30,15,4.617,4.664,4.617,4.654,76
20190201|2018-11-15 01:00,15,4.642,4.642,4.595,4.603,72
20190201|2018-11-15 01:30,15,4.608,4.608,4.534,4.56,68
20190201|2018-11-15 02:00,15,4.564,4.597,4.544,4.547,32
20190201|2018-11-15 02:30,15,4.546,4.565,4.484,4.487,75
20190201|2018-11-15 03:00,15,4.487,4.559,4.476,4.53,135
20190201|2018-11-15 03:30,15,4.531,4.572,4.504,4.521,33
20190201|2018-11-15 04:00,15,4.522,4.542,4.489,4.531,74
20190201|2018-11-15 04:30,15,4.532,4.532,4.482,4.483,48
20190201|2018-11-15 05:00,15,4.485,4.502,4.483,4.488,53
20190201|2018-11-15 05:30,15,4.49,4.526,4.487,4.512,173
20190201|2018-11-15 06:00,15,4.51,4.523,4.446,4.447,218
20190201|2018-11-15 06:30,15,4.433,4.436,4.357,4.406,458
20190201|2018-11-15 07:00,15,4.403,4.525,4.403,4.455,831
20190201|2018-11-15 07:30,15,4.45,4.47,4.406,4.432,919
20190201|2018-11-15 08:00,15,4.429,4.466,4.27,4.27,2077
20190201|2018-11-15 08:30,15,4.27,4.284,4.142,4.227,1431
20190201|2018-11-15 09:00,15,4.226,4.243,4.136,4.173,1019
20190201|2018-11-15 09:30,15,4.162,4.205,4.002,4.018,2084
20190201|2018-11-15 10:00,15,4.022,4.063,3.958,4.017,2126
20190201|2018-11-15 10:30,15,4.017,4.019,3.873,3.877,865
20190201|2018-11-15 11:00,15,3.883,3.908,3.808,3.908,1550
20190201|2018-11-15 11:30,15,3.901,3.97,3.893,3.97,1013
20190201|2018-11-15 12:00,15,3.974,4.024,3.927,3.941,1068
20190201|2018-11-15 12:30,15,3.942,4.079,3.916,4.055,1447
20190201|2018-11-15 13:00,15,4.061,4.091,3.878,3.906,2351
20190201|2018-11-15 13:30,15,3.908,3.986,3.883,3.891,881
20190201|2018-11-15 14:00,15,3.892,3.892,3.84,3.884,316
20190201|2018-11-15 14:30,15,3.883,3.887,3.795,3.795,460
20190201|2018-11-15 15:00,15,3.791,3.8,3.77,3.79,305
20190201|2018-11-15 15:30,15,3.785,3.79,3.78,3.78,28
20190201|2018-11-15 17:00,16,3.8,3.811,3.785,3.788,98
20190201|2018-11-15 17:30,16,3.79,3.803,3.79,3.802,5
20190201|2018-11-15 18:00,16,3.795,3.795,3.785,3.785,112
20190201|2018-11-15 18:30,16,3.786,3.828,3.786,3.825,17
20190201|2018-11-15 19:00,16,3.828,3.832,3.818,3.818,5
20190201|2018-11-15 19:30,16,3.834,3.85,3.825,3.85,85
20190201|2018-11-15 20:00,16,3.85,3.944,3.85,3.927,126
20190201|2018-11-15 20:30,16,3.922,3.922,3.894,3.907,24
20190201|2018-11-15 21:00,16,3.905,3.944,3.905,3.942,27
20190201|2018-11-15 21:30,16,3.942,4.065,3.932,4.004,114
20190201|2018-11-15 22:00,16,4.023,4.023,3.977,3.983,62
20190201|2018-11-15 22:30,16,3.984,4,3.984,3.998,4
20190201|2018-11-15 23:00,16,3.981,3.984,3.981,3.984,2
20190201|2018-11-15 23:30,16,3.985,3.985,3.912,3.912,62
20190201|2018-11-16 00:00,16,3.91,3.929,3.91,3.929,8
20190201|2018-11-16 00:30,16,3.93,3.93,3.885,3.894,87
20190201|2018-11-16 01:00,16,3.895,3.895,3.864,3.877,57
20190201|2018-11-16 01:30,16,3.878,3.956,3.87,3.912,73
20190201|2018-11-16 02:00,16,3.912,3.929,3.888,3.894,93
20190201|2018-11-16 02:30,16,3.894,3.904,3.886,3.9,47
20190201|2018-11-16 03:00,16,3.902,3.904,3.882,3.89,80
20190201|2018-11-16 03:30,16,3.89,3.892,3.882,3.884,41
20190201|2018-11-16 04:00,16,3.884,3.892,3.884,3.889,78
20190201|2018-11-16 04:30,16,3.888,3.888,3.82,3.82,154
20190201|2018-11-16 05:00,16,3.821,3.841,3.792,3.806,268
20190201|2018-11-16 05:30,16,3.807,3.83,3.804,3.82,148
20190201|2018-11-16 06:00,16,3.821,3.83,3.795,3.804,214
20190201|2018-11-16 06:30,16,3.805,3.926,3.805,3.912,417
20190201|2018-11-16 07:00,16,3.915,4.049,3.911,4.026,1054
20190201|2018-11-16 07:30,16,4.023,4.041,3.942,3.996,398
20190201|2018-11-16 08:00,16,4.008,4.037,3.972,4.002,340
20190201|2018-11-16 08:30,16,4.014,4.092,4.011,4.079,807
20190201|2018-11-16 09:00,16,4.081,4.203,4.08,4.113,1264
20190201|2018-11-16 09:30,16,4.113,4.172,4.081,4.083,603
20190201|2018-11-16 10:00,16,4.086,4.143,4.027,4.05,834
20190201|2018-11-16 10:30,16,4.046,4.116,4.022,4.082,919
20190201|2018-11-16 11:00,16,4.086,4.117,4.054,4.072,391
20190201|2018-11-16 11:30,16,4.073,4.105,4.033,4.052,402
20190201|2018-11-16 12:00,16,4.055,4.063,3.983,4.015,280
20190201|2018-11-16 12:30,16,4.014,4.07,3.995,4.051,326
20190201|2018-11-16 13:00,16,4.065,4.159,4.04,4.143,846
20190201|2018-11-16 13:30,16,4.143,4.188,4.128,4.182,466
20190201|2018-11-16 14:00,16,4.183,4.266,4.178,4.214,417
20190201|2018-11-16 14:30,16,4.212,4.25,4.198,4.248,216
20190201|2018-11-16 15:00,16,4.245,4.263,4.219,4.246,90
20190201|2018-11-16 15:30,16,4.239,4.278,4.235,4.278,42
20190201|2018-11-18 17:00,19,4.454,4.584,4.453,4.536,475
20190201|2018-11-18 17:30,19,4.537,4.548,4.46,4.482,126
20190201|2018-11-18 18:00,19,4.476,4.507,4.46,4.502,71
20190201|2018-11-18 18:30,19,4.495,4.515,4.49,4.496,45
20190201|2018-11-18 19:00,19,4.496,4.508,4.493,4.493,7
20190201|2018-11-18 19:30,19,4.49,4.492,4.489,4.489,37
20190201|2018-11-18 20:00,19,4.492,4.508,4.492,4.508,2
20190201|2018-11-18 20:30,19,4.507,4.551,4.503,4.548,39
20190201|2018-11-18 21:00,19,4.548,4.548,4.524,4.54,12
20190201|2018-11-18 21:30,19,4.527,4.527,4.527,4.527,1
20190201|2018-11-18 22:00,19,4.533,4.533,4.531,4.531,3
20190201|2018-11-18 22:30,19,4.531,4.535,4.527,4.535,5
20190201|2018-11-18 23:00,19,4.535,4.539,4.529,4.534,19
20190201|2018-11-18 23:30,19,4.53,4.534,4.527,4.527,13
20190201|2018-11-19 00:00,19,4.526,4.531,4.523,4.531,13
20190201|2018-11-19 00:30,19,4.525,4.532,4.517,4.518,5
20190201|2018-11-19 01:00,19,4.527,4.527,4.523,4.523,10
20190201|2018-11-19 01:30,19,4.554,4.565,4.474,4.474,43
20190201|2018-11-19 02:00,19,4.47,4.47,4.416,4.452,49
20190201|2018-11-19 02:30,19,4.446,4.456,4.414,4.446,25
20190201|2018-11-19 03:00,19,4.446,4.448,4.443,4.443,5
20190201|2018-11-19 03:30,19,4.428,4.428,4.413,4.425,7
20190201|2018-11-19 04:00,19,4.427,4.432,4.409,4.431,29
20190201|2018-11-19 04:30,19,4.431,4.518,4.426,4.453,116
20190201|2018-11-19 05:00,19,4.456,4.456,4.428,4.442,20
20190201|2018-11-19 05:30,19,4.431,4.435,4.393,4.406,88
20190201|2018-11-19 06:00,19,4.418,4.425,4.359,4.371,183
20190201|2018-11-19 06:30,19,4.393,4.424,4.392,4.418,89
20190201|2018-11-19 07:00,19,4.418,4.418,4.35,4.371,209
20190201|2018-11-19 07:30,19,4.372,4.473,4.371,4.407,547
20190201|2018-11-19 08:00,19,4.408,4.413,4.361,4.408,564
20190201|2018-11-19 08:30,19,4.408,4.42,4.343,4.368,815
20190201|2018-11-19 09:00,19,4.371,4.413,4.33,4.371,886
20190201|2018-11-19 09:30,19,4.373,4.423,4.357,4.414,480
20190201|2018-11-19 10:00,19,4.414,4.522,4.414,4.519,661
20190201|2018-11-19 10:30,19,4.519,4.582,4.477,4.579,1391
20190201|2018-11-19 11:00,19,4.578,4.648,4.57,4.632,1331
20190201|2018-11-19 11:30,19,4.633,4.648,4.606,4.642,496
20190201|2018-11-19 12:00,19,4.637,4.675,4.596,4.636,710
20190201|2018-11-19 12:30,19,4.642,4.645,4.581,4.625,593
20190201|2018-11-19 13:00,19,4.627,4.659,4.553,4.57,2330
20190201|2018-11-19 13:30,19,4.572,4.573,4.475,4.519,885
20190201|2018-11-19 14:00,19,4.514,4.518,4.444,4.472,301
20190201|2018-11-19 14:30,19,4.463,4.467,4.454,4.46,195
20190201|2018-11-19 15:00,19,4.461,4.474,4.45,4.459,184
20190201|2018-11-19 15:30,19,4.455,4.47,4.446,4.466,136
20190201|2018-11-19 17:00,20,4.466,4.466,4.441,4.466,16
20190201|2018-11-19 17:30,20,4.462,4.462,4.419,4.419,17
20190201|2018-11-19 18:00,20,4.415,4.437,4.4,4.423,18
20190201|2018-11-19 18:30,20,4.432,4.446,4.429,4.434,14
20190201|2018-11-19 19:00,20,4.421,4.421,4.407,4.42,7
20190201|2018-11-19 19:30,20,4.408,4.408,4.392,4.392,11
20190201|2018-11-19 20:00,20,4.398,4.433,4.398,4.411,17
20190201|2018-11-19 20:30,20,4.413,4.413,4.413,4.413,2
20190201|2018-11-19 21:00,20,4.409,4.415,4.404,4.415,6
20190201|2018-11-19 21:30,20,4.41,4.413,4.41,4.413,2
20190201|2018-11-19 22:00,20,4.402,4.409,4.402,4.409,9
20190201|2018-11-19 22:30,20,4.4,4.4,4.358,4.369,22
20190201|2018-11-19 23:00,20,4.364,4.364,4.283,4.283,67
20190201|2018-11-19 23:30,20,4.293,4.299,4.269,4.285,48
20190201|2018-11-20 00:00,20,4.303,4.303,4.263,4.275,18
20190201|2018-11-20 00:30,20,4.303,4.363,4.303,4.339,19
20190201|2018-11-20 01:00,20,4.334,4.342,4.281,4.283,17
20190201|2018-11-20 01:30,20,4.311,4.351,4.31,4.351,21
20190201|2018-11-20 02:00,20,4.351,4.43,4.351,4.43,27
20190201|2018-11-20 02:30,20,4.405,4.436,4.405,4.421,27
20190201|2018-11-20 03:00,20,4.374,4.436,4.368,4.381,19
20190201|2018-11-20 03:30,20,4.389,4.4,4.389,4.4,12
20190201|2018-11-20 04:00,20,4.386,4.388,4.385,4.385,11
20190201|2018-11-20 04:30,20,4.372,4.398,4.372,4.377,14
20190201|2018-11-20 05:00,20,4.362,4.362,4.282,4.302,72
20190201|2018-11-20 05:30,20,4.322,4.368,4.316,4.368,17
20190201|2018-11-20 06:00,20,4.385,4.421,4.377,4.39,62
20190201|2018-11-20 06:30,20,4.392,4.493,4.386,4.464,155
20190201|2018-11-20 07:00,20,4.456,4.54,4.432,4.52,345
20190201|2018-11-20 07:30,20,4.519,4.526,4.453,4.453,658
20190201|2018-11-20 08:00,20,4.458,4.472,4.306,4.363,947
20190201|2018-11-20 08:30,20,4.36,4.4,4.314,4.341,582
20190201|2018-11-20 09:00,20,4.346,4.4,4.329,4.397,448
20190201|2018-11-20 09:30,20,4.397,4.45,4.379,4.416,664
20190201|2018-11-20 10:00,20,4.42,4.42,4.334,4.349,243
20190201|2018-11-20 10:30,20,4.345,4.379,4.285,4.293,395
20190201|2018-11-20 11:00,20,4.289,4.335,4.262,4.315,462
20190201|2018-11-20 11:30,20,4.311,4.314,4.256,4.291,309
20190201|2018-11-20 12:00,20,4.293,4.296,4.151,4.207,992
20190201|2018-11-20 12:30,20,4.211,4.211,4.136,4.143,662
20190201|2018-11-20 13:00,20,4.143,4.409,4.139,4.387,1469
20190201|2018-11-20 13:30,20,4.387,4.456,4.373,4.448,483
20190201|2018-11-20 14:00,20,4.45,4.453,4.413,4.423,200
20190201|2018-11-20 14:30,20,4.431,4.437,4.398,4.415,158
20190201|2018-11-20 15:00,20,4.424,4.427,4.352,4.385,125
20190201|2018-11-20 15:30,20,4.385,4.396,4.385,4.393,20
20190201|2018-11-20 17:00,21,4.405,4.452,4.405,4.452,9
20190201|2018-11-20 17:30,21,4.444,4.49,4.444,4.471,34
20190201|2018-11-20 18:00,21,4.463,4.463,4.453,4.453,2
20190201|2018-11-20 18:30,21,4.445,4.445,4.433,4.433,2
20190201|2018-11-20 20:30,21,4.462,4.478,4.462,4.478,9
20190201|2018-11-20 21:00,21,4.476,4.5,4.469,4.473,14
20190201|2018-11-20 21:30,21,4.461,4.461,4.452,4.455,3
20190201|2018-11-20 22:00,21,4.445,4.456,4.445,4.456,2
20190201|2018-11-20 22:30,21,4.439,4.444,4.435,4.435,6
20190201|2018-11-20 23:00,21,4.452,4.452,4.431,4.431,21
20190201|2018-11-20 23:30,21,4.437,4.437,4.414,4.418,41
20190201|2018-11-21 00:00,21,4.453,4.453,4.449,4.449,2
20190201|2018-11-21 00:30,21,4.451,4.508,4.451,4.498,27
20190201|2018-11-21 01:00,21,4.498,4.755,4.498,4.691,277
20190201|2018-11-21 01:30,21,4.686,4.74,4.627,4.662,162
20190201|2018-11-21 02:00,21,4.66,4.696,4.62,4.624,69
20190201|2018-11-21 02:30,21,4.656,4.666,4.63,4.63,20
20190201|2018-11-21 03:00,21,4.634,4.654,4.626,4.647,66
20190201|2018-11-21 03:30,21,4.641,4.643,4.617,4.643,8
20190201|2018-11-21 04:00,21,4.641,4.651,4.625,4.625,19
20190201|2018-11-21 04:30,21,4.634,4.651,4.596,4.596,140
20190201|2018-11-21 05:00,21,4.596,4.597,4.511,4.548,185
20190201|2018-11-21 05:30,21,4.558,4.588,4.513,4.588,90
20190201|2018-11-21 06:00,21,4.591,4.606,4.519,4.543,108
20190201|2018-11-21 06:30,21,4.547,4.547,4.447,4.449,207
20190201|2018-11-21 07:00,21,4.453,4.55,4.453,4.523,314
20190201|2018-11-21 07:30,21,4.52,4.563,4.508,4.554,180
20190201|2018-11-21 08:00,21,4.565,4.565,4.456,4.47,648
20190201|2018-11-21 08:30,21,4.47,4.515,4.47,4.486,482
20190201|2018-11-21 09:00,21,4.488,4.515,4.474,4.498,285
20190201|2018-11-21 09:30,21,4.493,4.501,4.466,4.476,403
20190201|2018-11-21 10:00,21,4.475,4.502,4.466,4.466,230
20190201|2018-11-21 10:30,21,4.461,4.474,4.4,4.448,290
20190201|2018-11-21 11:00,21,4.496,4.614,4.494,4.546,894
20190201|2018-11-21 11:30,21,4.545,4.546,4.472,4.505,225
20190201|2018-11-21 12:00,21,4.504,4.504,4.403,4.403,371
20190201|2018-11-21 12:30,21,4.407,4.408,4.31,4.407,359
20190201|2018-11-21 13:00,21,4.403,4.446,4.34,4.385,864
20190201|2018-11-21 13:30,21,4.386,4.398,4.348,4.376,219
20190201|2018-11-21 14:00,21,4.376,4.379,4.336,4.342,62
20190201|2018-11-21 14:30,21,4.343,4.376,4.343,4.373,121
20190201|2018-11-21 15:00,21,4.373,4.374,4.342,4.357,54
20190201|2018-11-21 15:30,21,4.349,4.353,4.343,4.348,39
20190201|2018-11-21 17:00,23,4.394,4.394,4.372,4.374,3
20190201|2018-11-21 17:30,23,4.384,4.384,4.384,4.384,1
20190201|2018-11-21 18:00,23,4.38,4.38,4.379,4.379,8
20190201|2018-11-21 18:30,23,4.396,4.443,4.396,4.437,38
20190201|2018-11-21 19:00,23,4.437,4.437,4.425,4.425,4
20190201|2018-11-21 20:30,23,4.413,4.415,4.389,4.406,5
20190201|2018-11-21 21:00,23,4.388,4.388,4.388,4.388,1
20190201|2018-11-21 21:30,23,4.396,4.396,4.396,4.396,3
20190201|2018-11-21 22:00,23,4.395,4.411,4.395,4.411,2
20190201|2018-11-21 22:30,23,4.416,4.416,4.416,4.416,1
20190201|2018-11-21 23:00,23,4.423,4.441,4.423,4.441,4
20190201|2018-11-21 23:30,23,4.424,4.43,4.424,4.43,2
20190201|2018-11-22 01:00,23,4.405,4.407,4.395,4.395,5
20190201|2018-11-22 01:30,23,4.391,4.391,4.334,4.334,37
20190201|2018-11-22 02:00,23,4.3,4.3,4.241,4.241,51
20190201|2018-11-22 02:30,23,4.255,4.255,4.209,4.209,6
20190201|2018-11-22 03:00,23,4.2,4.213,4.056,4.117,73
20190201|2018-11-22 03:30,23,4.097,4.13,4.082,4.094,13
20190201|2018-11-22 04:00,23,4.11,4.154,4.11,4.131,19
20190201|2018-11-22 04:30,23,4.175,4.175,4.161,4.171,7
20190201|2018-11-22 05:00,23,4.108,4.175,4.108,4.169,13
20190201|2018-11-22 05:30,23,4.16,4.161,4.147,4.157,7
20190201|2018-11-22 06:00,23,4.134,4.152,4.116,4.152,6
20190201|2018-11-22 06:30,23,4.127,4.142,4.121,4.126,10
20190201|2018-11-22 07:00,23,4.104,4.104,4.078,4.078,23
20190201|2018-11-22 07:30,23,4.11,4.167,4.108,4.138,35
20190201|2018-11-22 08:00,23,4.141,4.166,4.137,4.142,30
20190201|2018-11-22 08:30,23,4.153,4.153,4.073,4.073,161
20190201|2018-11-22 09:00,23,4.072,4.091,4.04,4.082,194
20190201|2018-11-22 09:30,23,4.077,4.114,4.077,4.108,141
20190201|2018-11-22 10:00,23,4.118,4.156,4.1,4.11,93
20190201|2018-11-22 10:30,23,4.122,4.141,4.112,4.119,113
20190201|2018-11-22 11:00,23,4.115,4.161,4.112,4.142,152
20190201|2018-11-22 11:30,23,4.143,4.185,4.13,4.144,69
20190201|2018-11-22 17:00,23,4.157,4.176,4.157,4.176,6
20190201|2018-11-22 17:30,23,4.175,4.175,4.175,4.175,2
20190201|2018-11-22 18:00,23,4.177,4.177,4.177,4.177,1
20190201|2018-11-22 18:30,23,4.175,4.175,4.147,4.147,3
20190201|2018-11-22 19:00,23,4.136,4.165,4.131,4.16,10
20190201|2018-11-22 20:00,23,4.16,4.16,4.133,4.133,2
20190201|2018-11-22 20:30,23,4.142,4.155,4.142,4.155,2
20190201|2018-11-22 21:00,23,4.145,4.152,4.145,4.152,2
20190201|2018-11-22 21:30,23,4.147,4.148,4.135,4.137,4
20190201|2018-11-22 22:00,23,4.151,4.151,4.151,4.151,1
20190201|2018-11-22 22:30,23,4.151,4.151,4.149,4.15,3
20190201|2018-11-22 23:00,23,4.147,4.147,4.147,4.147,1
20190201|2018-11-22 23:30,23,4.16,4.198,4.16,4.198,7
20190201|2018-11-23 00:00,23,4.232,4.239,4.207,4.207,19
20190201|2018-11-23 00:30,23,4.216,4.216,4.14,4.145,19
20190201|2018-11-23 01:00,23,4.165,4.189,4.165,4.189,9
20190201|2018-11-23 01:30,23,4.16,4.16,4.134,4.134,4
20190201|2018-11-23 03:00,23,4.141,4.141,4.139,4.14,3
20190201|2018-11-23 03:30,23,4.141,4.154,4.138,4.154,20
20190201|2018-11-23 04:00,23,4.129,4.224,4.129,4.198,46
20190201|2018-11-23 04:30,23,4.209,4.231,4.156,4.184,26
20190201|2018-11-23 05:00,23,4.198,4.199,4.176,4.187,5
20190201|2018-11-23 05:30,23,4.211,4.24,4.146,4.169,66
20190201|2018-11-23 06:00,23,4.172,4.176,4.14,4.16,17
20190201|2018-11-23 06:30,23,4.148,4.175,4.144,4.174,8
20190201|2018-11-23 07:00,23,4.194,4.296,4.19,4.276,43
20190201|2018-11-23 07:30,23,4.258,4.268,4.225,4.266,97
20190201|2018-11-23 08:00,23,4.268,4.351,4.259,4.313,383
20190201|2018-11-23 08:30,23,4.314,4.396,4.314,4.392,373
20190201|2018-11-23 09:00,23,4.39,4.456,4.39,4.455,371
20190201|2018-11-23 09:30,23,4.453,4.468,4.422,4.445,343
20190201|2018-11-23 10:00,23,4.453,4.461,4.413,4.447,310
20190201|2018-11-23 10:30,23,4.449,4.456,4.382,4.4,339
20190201|2018-11-23 11:00,23,4.401,4.409,4.366,4.368,228
20190201|2018-11-23 11:30,23,4.365,4.412,4.35,4.372,218
20190201|2018-11-23 12:00,23,4.382,4.384,4.244,4.258,333
20190201|2018-11-23 12:30,23,4.265,4.287,4.255,4.255,154
20190201|2018-11-25 17:00,26,4.037,4.037,3.992,3.994,288
20190201|2018-11-25 17:30,26,3.995,4.001,3.974,3.998,29
20190201|2018-11-25 18:00,26,3.997,4.013,3.997,4.012,23
20190201|2018-11-25 18:30,26,4.022,4.04,4.022,4.04,7
20190201|2018-11-25 19:00,26,4.039,4.048,4.028,4.048,10
20190201|2018-11-25 19:30,26,4.049,4.054,4.049,4.054,6
20190201|2018-11-25 20:00,26,4.044,4.053,4.042,4.053,37
20190201|2018-11-25 20:30,26,4.058,4.063,4.054,4.057,42
20190201|2018-11-25 21:00,26,4.055,4.055,4.045,4.045,3
20190201|2018-11-25 22:00,26,4.046,4.048,4.044,4.048,30
20190201|2018-11-25 22:30,26,4.045,4.047,4.038,4.038,54
20190201|2018-11-25 23:00,26,4.037,4.037,4.013,4.03,56
20190201|2018-11-25 23:30,26,4.025,4.05,4.021,4.03,20
20190201|2018-11-26 00:00,26,4.044,4.076,4.044,4.061,116
20190201|2018-11-26 00:30,26,4.067,4.077,4.037,4.049,40
20190201|2018-11-26 01:00,26,4.026,4.053,4.011,4.041,25
20190201|2018-11-26 01:30,26,4.064,4.082,4.044,4.055,42
20190201|2018-11-26 02:00,26,4.06,4.068,4.044,4.061,8
20190201|2018-11-26 02:30,26,4.059,4.068,4.043,4.068,11
20190201|2018-11-26 03:00,26,4.05,4.05,4.044,4.047,3
20190201|2018-11-26 03:30,26,4.056,4.056,4.044,4.045,8
20190201|2018-11-26 04:00,26,4.034,4.034,4.02,4.021,8
20190201|2018-11-26 04:30,26,4.018,4.027,4.016,4.026,25
20190201|2018-11-26 05:00,26,4.022,4.029,3.978,4.002,173
20190201|2018-11-26 05:30,26,3.985,3.994,3.945,3.96,146
20190201|2018-11-26 06:00,26,3.966,3.999,3.952,3.985,46
20190201|2018-11-26 06:30,26,3.989,4.019,3.982,3.982,141
20190201|2018-11-26 07:00,26,3.977,4.057,3.964,4.054,382
20190201|2018-11-26 07:30,26,4.057,4.063,3.98,3.998,473
20190201|2018-11-26 08:00,26,3.996,4.072,3.989,4.045,827
20190201|2018-11-26 08:30,26,4.047,4.125,4.039,4.113,616
20190201|2018-11-26 09:00,26,4.108,4.132,4.079,4.089,483
20190201|2018-11-26 09:30,26,4.087,4.126,4.046,4.05,491
20190201|2018-11-26 10:00,26,4.049,4.083,4.035,4.059,420
20190201|2018-11-26 10:30,26,4.064,4.086,4.043,4.079,720
20190201|2018-11-26 11:00,26,4.08,4.142,4.078,4.094,579
20190201|2018-11-26 11:30,26,4.101,4.203,4.075,4.18,761
20190201|2018-11-26 12:00,26,4.183,4.212,4.13,4.13,437
20190201|2018-11-26 12:30,26,4.13,4.175,4.13,4.154,364
20190201|2018-11-26 13:00,26,4.156,4.19,4.132,4.184,917
20190201|2018-11-26 13:30,26,4.185,4.203,4.171,4.172,521
20190201|2018-11-26 14:00,26,4.174,4.181,4.158,4.166,129
20190201|2018-11-26 14:30,26,4.168,4.171,4.151,4.154,103
20190201|2018-11-26 15:00,26,4.153,4.155,4.133,4.144,103
20190201|2018-11-26 15:30,26,4.146,4.162,4.144,4.16,76
20190201|2018-11-26 17:00,27,4.162,4.162,4.147,4.148,5
20190201|2018-11-26 17:30,27,4.152,4.152,4.152,4.152,1
20190201|2018-11-26 18:00,27,4.151,4.151,4.15,4.15,2
20190201|2018-11-26 18:30,27,4.148,4.148,4.142,4.147,21
20190201|2018-11-26 19:00,27,4.148,4.148,4.137,4.137,16
20190201|2018-11-26 20:00,27,4.135,4.136,4.132,4.133,9
20190201|2018-11-26 21:00,27,4.126,4.126,4.126,4.126,1
20190201|2018-11-26 21:30,27,4.122,4.122,4.122,4.122,3
20190201|2018-11-26 22:00,27,4.123,4.128,4.123,4.128,3
20190201|2018-11-26 22:30,27,4.115,4.117,4.112,4.112,4
20190201|2018-11-26 23:30,27,4.08,4.08,4.078,4.078,5
20190201|2018-11-27 00:00,27,4.058,4.066,4.057,4.066,4
20190201|2018-11-27 00:30,27,4.062,4.062,4.05,4.062,16
20190201|2018-11-27 01:00,27,4.059,4.062,4.037,4.037,9
20190201|2018-11-27 01:30,27,4.054,4.12,4.045,4.12,25
20190201|2018-11-27 02:00,27,4.106,4.106,4.071,4.081,16
20190201|2018-11-27 02:30,27,4.072,4.075,4.069,4.075,4
20190201|2018-11-27 03:00,27,4.069,4.088,4.069,4.084,8
20190201|2018-11-27 03:30,27,4.1,4.102,4.064,4.064,5
20190201|2018-11-27 04:00,27,4.077,4.103,4.077,4.095,7
20190201|2018-11-27 04:30,27,4.087,4.091,4.074,4.091,9
20190201|2018-11-27 05:00,27,4.085,4.113,4.085,4.111,20
20190201|2018-11-27 05:30,27,4.103,4.131,4.103,4.112,17
20190201|2018-11-27 06:00,27,4.127,4.146,4.116,4.12,37
20190201|2018-11-27 06:30,27,4.116,4.141,4.103,4.128,53
20190201|2018-11-27 07:00,27,4.128,4.203,4.113,4.177,381
20190201|2018-11-27 07:30,27,4.178,4.18,4.118,4.118,285
20190201|2018-11-27 08:00,27,4.117,4.137,4.077,4.077,429
20190201|2018-11-27 08:30,27,4.078,4.088,4.046,4.053,811
20190201|2018-11-27 09:00,27,4.049,4.078,4.027,4.07,486
20190201|2018-11-27 09:30,27,4.069,4.098,4.064,4.084,402
20190201|2018-11-27 10:00,27,4.08,4.108,4.06,4.099,588
20190201|2018-11-27 10:30,27,4.096,4.148,4.096,4.142,661
20190201|2018-11-27 11:00,27,4.141,4.188,4.138,4.146,819
20190201|2018-11-27 11:30,27,4.143,4.165,4.134,4.138,392
20190201|2018-11-27 12:00,27,4.138,4.174,4.138,4.168,363
20190201|2018-11-27 12:30,27,4.169,4.183,4.135,4.136,389
20190201|2018-11-27 13:00,27,4.138,4.208,4.138,4.159,995
20190201|2018-11-27 13:30,27,4.16,4.177,4.144,4.146,300
20190201|2018-11-27 14:00,27,4.146,4.146,4.1,4.113,167
20190201|2018-11-27 14:30,27,4.114,4.114,4.077,4.089,152
20190201|2018-11-27 15:00,27,4.088,4.088,4.07,4.081,54
20190201|2018-11-27 15:30,27,4.084,4.09,4.08,4.084,21
20190201|2018-11-27 17:00,28,4.088,4.088,4.079,4.079,3
20190201|2018-11-27 18:00,28,4.127,4.127,4.119,4.119,5
20190201|2018-11-27 18:30,28,4.119,4.132,4.119,4.132,4
20190201|2018-11-27 19:30,28,4.114,4.114,4.114,4.114,1
20190201|2018-11-27 20:00,28,4.114,4.114,4.109,4.109,6
20190201|2018-11-27 20:30,28,4.103,4.112,4.103,4.112,4
20190201|2018-11-27 21:00,28,4.107,4.107,4.107,4.107,1
20190201|2018-11-27 21:30,28,4.113,4.113,4.109,4.109,9
20190201|2018-11-27 22:00,28,4.111,4.142,4.111,4.14,24
20190201|2018-11-27 22:30,28,4.143,4.15,4.137,4.137,18
20190201|2018-11-27 23:00,28,4.132,4.141,4.131,4.141,6
20190201|2018-11-27 23:30,28,4.134,4.134,4.121,4.121,10
20190201|2018-11-28 00:00,28,4.127,4.127,4.127,4.127,1
20190201|2018-11-28 00:30,28,4.127,4.129,4.118,4.119,10
20190201|2018-11-28 01:00,28,4.123,4.143,4.12,4.143,7
20190201|2018-11-28 01:30,28,4.142,4.148,4.142,4.148,3
20190201|2018-11-28 02:00,28,4.125,4.125,4.083,4.09,17
20190201|2018-11-28 02:30,28,4.1,4.1,4.084,4.087,22
20190201|2018-11-28 03:00,28,4.104,4.114,4.094,4.097,19
20190201|2018-11-28 03:30,28,4.101,4.11,4.095,4.099,31
20190201|2018-11-28 04:00,28,4.1,4.104,4.091,4.094,25
20190201|2018-11-28 04:30,28,4.099,4.133,4.099,4.129,35
20190201|2018-11-28 05:00,28,4.12,4.162,4.12,4.154,36
20190201|2018-11-28 05:30,28,4.163,4.163,4.148,4.157,20
20190201|2018-11-28 06:00,28,4.16,4.217,4.157,4.208,139
20190201|2018-11-28 06:30,28,4.215,4.239,4.204,4.229,105
20190201|2018-11-28 07:00,28,4.222,4.38,4.221,4.339,401
20190201|2018-11-28 07:30,28,4.335,4.335,4.291,4.308,411
20190201|2018-11-28 08:00,28,4.309,4.313,4.264,4.284,575
20190201|2018-11-28 08:30,28,4.28,4.305,4.265,4.301,359
20190201|2018-11-28 09:00,28,4.301,4.303,4.205,4.216,590
20190201|2018-11-28 09:30,28,4.217,4.31,4.217,4.283,841
20190201|2018-11-28 10:00,28,4.282,4.287,4.222,4.232,614
20190201|2018-11-28 10:30,28,4.231,4.248,4.219,4.243,407
20190201|2018-11-28 11:00,28,4.242,4.287,4.232,4.254,790
20190201|2018-11-28 11:30,28,4.259,4.32,4.236,4.312,757
20190201|2018-11-28 12:00,28,4.313,4.347,4.306,4.325,1059
20190201|2018-11-28 12:30,28,4.328,4.395,4.321,4.393,1071
20190201|2018-11-28 13:00,28,4.398,4.554,4.39,4.54,3318
20190201|2018-11-28 13:30,28,4.54,4.54,4.461,4.483,1198
20190201|2018-11-28 14:00,28,4.484,4.488,4.458,4.469,334
20190201|2018-11-28 14:30,28,4.471,4.528,4.46,4.509,222
20190201|2018-11-28 15:00,28,4.512,4.543,4.505,4.523,239
20190201|2018-11-28 15:30,28,4.519,4.52,4.512,4.52,50
20190201|2018-11-28 17:00,29,4.5,4.515,4.452,4.48,50
20190201|2018-11-28 17:30,29,4.484,4.486,4.463,4.485,13
20190201|2018-11-28 18:00,29,4.478,4.478,4.472,4.472,4
20190201|2018-11-28 18:30,29,4.469,4.479,4.469,4.479,6
20190201|2018-11-28 19:00,29,4.468,4.468,4.468,4.468,1
20190201|2018-11-28 19:30,29,4.46,4.46,4.46,4.46,8
20190201|2018-11-28 20:00,29,4.456,4.458,4.456,4.458,9
20190201|2018-11-28 20:30,29,4.458,4.461,4.458,4.458,10
20190201|2018-11-28 21:00,29,4.46,4.463,4.46,4.463,8
20190201|2018-11-28 21:30,29,4.48,4.481,4.474,4.479,11
20190201|2018-11-28 22:00,29,4.478,4.478,4.473,4.475,35
20190201|2018-11-28 22:30,29,4.473,4.479,4.461,4.461,40
20190201|2018-11-28 23:00,29,4.452,4.452,4.42,4.428,16
20190201|2018-11-28 23:30,29,4.435,4.455,4.415,4.415,26
20190201|2018-11-29 00:00,29,4.423,4.425,4.409,4.425,30
20190201|2018-11-29 00:30,29,4.425,4.443,4.425,4.438,10
20190201|2018-11-29 01:30,29,4.418,4.522,4.395,4.491,66
20190201|2018-11-29 02:00,29,4.469,4.492,4.468,4.477,25
20190201|2018-11-29 02:30,29,4.471,4.483,4.465,4.483,7
20190201|2018-11-29 03:00,29,4.476,4.481,4.461,4.461,7
20190201|2018-11-29 03:30,29,4.476,4.476,4.458,4.458,2
20190201|2018-11-29 04:00,29,4.453,4.453,4.413,4.42,15
20190201|2018-11-29 04:30,29,4.414,4.433,4.409,4.431,48
20190201|2018-11-29 05:00,29,4.427,4.428,4.412,4.416,9
20190201|2018-11-29 05:30,29,4.411,4.482,4.408,4.418,57
20190201|2018-11-29 06:00,29,4.426,4.459,4.421,4.422,28
20190201|2018-11-29 06:30,29,4.431,4.459,4.4,4.459,73
20190201|2018-11-29 07:00,29,4.453,4.471,4.394,4.404,465
20190201|2018-11-29 07:30,29,4.412,4.424,4.388,4.402,378
20190201|2018-11-29 08:00,29,4.4,4.417,4.35,4.417,1049
20190201|2018-11-29 08:30,29,4.412,4.434,4.352,4.372,811
20190201|2018-11-29 09:00,29,4.37,4.408,4.358,4.407,1021
20190201|2018-11-29 09:30,29,4.407,4.408,4.312,4.386,1623
20190201|2018-11-29 10:00,29,4.389,4.398,4.344,4.35,985
20190201|2018-11-29 10:30,29,4.35,4.39,4.333,4.378,931
20190201|2018-11-29 11:00,29,4.381,4.47,4.375,4.408,1280
20190201|2018-11-29 11:30,29,4.407,4.5,4.397,4.499,663
20190201|2018-11-29 12:00,29,4.499,4.499,4.447,4.472,554
20190201|2018-11-29 12:30,29,4.469,4.489,4.435,4.476,652
20190201|2018-11-29 13:00,29,4.476,4.492,4.451,4.479,953
20190201|2018-11-29 13:30,29,4.479,4.485,4.412,4.426,505
20190201|2018-11-29 14:00,29,4.428,4.432,4.418,4.418,176
20190201|2018-11-29 14:30,29,4.418,4.425,4.404,4.423,159
20190201|2018-11-29 15:00,29,4.423,4.427,4.421,4.427,13
20190201|2018-11-29 15:30,29,4.429,4.432,4.424,4.424,29
20190201|2018-11-29 17:00,30,4.45,4.45,4.423,4.423,21
20190201|2018-11-29 17:30,30,4.434,4.465,4.434,4.465,24
20190201|2018-11-29 18:00,30,4.459,4.459,4.449,4.45,8
20190201|2018-11-29 18:30,30,4.448,4.448,4.448,4.448,1
20190201|2018-11-29 19:30,30,4.454,4.46,4.454,4.454,5
20190201|2018-11-29 20:00,30,4.455,4.455,4.455,4.455,7
20190201|2018-11-29 20:30,30,4.452,4.452,4.452,4.452,1
20190201|2018-11-29 21:00,30,4.455,4.6,4.455,4.508,83
20190201|2018-11-29 21:30,30,4.506,4.506,4.455,4.459,11
20190201|2018-11-29 22:00,30,4.448,4.45,4.421,4.427,19
20190201|2018-11-29 22:30,30,4.438,4.438,4.427,4.43,18
20190201|2018-11-29 23:00,30,4.414,4.42,4.401,4.415,14
20190201|2018-11-29 23:30,30,4.445,4.445,4.445,4.445,2
20190201|2018-11-30 00:00,30,4.442,4.445,4.429,4.429,11
20190201|2018-11-30 00:30,30,4.443,4.474,4.443,4.474,17
20190201|2018-11-30 01:00,30,4.474,4.505,4.462,4.486,32
20190201|2018-11-30 01:30,30,4.484,4.484,4.443,4.449,49
20190201|2018-11-30 02:00,30,4.448,4.452,4.441,4.441,15
20190201|2018-11-30 02:30,30,4.438,4.444,4.421,4.444,31
20190201|2018-11-30 03:00,30,4.457,4.457,4.442,4.442,2
20190201|2018-11-30 03:30,30,4.447,4.465,4.447,4.457,7
20190201|2018-11-30 04:00,30,4.459,4.466,4.454,4.454,18
20190201|2018-11-30 04:30,30,4.454,4.475,4.448,4.475,26
20190201|2018-11-30 05:00,30,4.48,4.48,4.435,4.439,34
20190201|2018-11-30 05:30,30,4.437,4.437,4.407,4.412,35
20190201|2018-11-30 06:00,30,4.417,4.426,4.364,4.4,176
20190201|2018-11-30 06:30,30,4.413,4.429,4.37,4.377,113
20190201|2018-11-30 07:00,30,4.377,4.418,4.377,4.4,543
20190201|2018-11-30 07:30,30,4.402,4.446,4.385,4.397,852
20190201|2018-11-30 08:00,30,4.398,4.43,4.382,4.422,741
20190201|2018-11-30 08:30,30,4.425,4.425,4.38,4.397,441
20190201|2018-11-30 09:00,30,4.395,4.417,4.386,4.389,430
20190201|2018-11-30 09:30,30,4.388,4.395,4.351,4.365,953
20190201|2018-11-30 10:00,30,4.364,4.388,4.304,4.344,1257
20190201|2018-11-30 10:30,30,4.345,4.364,4.314,4.332,890
20190201|2018-11-30 11:00,30,4.33,4.356,4.29,4.342,1107
20190201|2018-11-30 11:30,30,4.341,4.388,4.341,4.359,903
20190201|2018-11-30 12:00,30,4.36,4.379,4.328,4.33,734
20190201|2018-11-30 12:30,30,4.332,4.344,4.318,4.329,407
20190201|2018-11-30 13:00,30,4.328,4.443,4.328,4.425,3314
20190201|2018-11-30 13:30,30,4.425,4.459,4.414,4.434,655
20190201|2018-11-30 14:00,30,4.434,4.438,4.417,4.418,171
20190201|2018-11-30 14:30,30,4.42,4.432,4.416,4.42,169
20190201|2018-11-30 15:00,30,4.424,4.439,4.423,4.433,50
20190201|2018-11-30 15:30,30,4.432,4.443,4.429,4.438,8
20190201|2018-12-02 17:00,3,4.31,4.329,4.274,4.281,146
20190201|2018-12-02 17:30,3,4.282,4.312,4.282,4.311,105
20190201|2018-12-02 18:00,3,4.306,4.306,4.306,4.306,1
20190201|2018-12-02 18:30,3,4.276,4.276,4.274,4.275,9
20190201|2018-12-02 19:00,3,4.277,4.301,4.273,4.301,4
20190201|2018-12-02 19:30,3,4.301,4.31,4.297,4.297,4
20190201|2018-12-02 20:00,3,4.3,4.302,4.3,4.302,2
20190201|2018-12-02 20:30,3,4.311,4.311,4.296,4.297,21
20190201|2018-12-02 21:00,3,4.303,4.303,4.281,4.281,11
20190201|2018-12-02 21:30,3,4.298,4.298,4.298,4.298,2
20190201|2018-12-02 23:00,3,4.297,4.297,4.292,4.293,5
20190201|2018-12-02 23:30,3,4.3,4.3,4.29,4.291,13
20190201|2018-12-03 00:00,3,4.298,4.304,4.293,4.293,4
20190201|2018-12-03 00:30,3,4.302,4.302,4.302,4.302,1
20190201|2018-12-03 01:00,3,4.312,4.312,4.31,4.31,2
20190201|2018-12-03 01:30,3,4.303,4.305,4.293,4.305,60
20190201|2018-12-03 02:00,3,4.307,4.344,4.297,4.297,78
20190201|2018-12-03 02:30,3,4.301,4.32,4.301,4.309,10
20190201|2018-12-03 03:00,3,4.305,4.332,4.302,4.314,38
20190201|2018-12-03 03:30,3,4.322,4.322,4.306,4.306,8
20190201|2018-12-03 04:00,3,4.306,4.307,4.295,4.295,14
20190201|2018-12-03 04:30,3,4.296,4.301,4.27,4.271,21
20190201|2018-12-03 05:00,3,4.273,4.284,4.218,4.223,325
20190201|2018-12-03 05:30,3,4.218,4.231,4.144,4.165,259
20190201|2018-12-03 06:00,3,4.17,4.254,4.17,4.214,68
20190201|2018-12-03 06:30,3,4.208,4.221,4.174,4.213,197
20190201|2018-12-03 07:00,3,4.208,4.236,4.163,4.174,388
20190201|2018-12-03 07:30,3,4.173,4.175,4.132,4.137,1045
20190201|2018-12-03 08:00,3,4.133,4.184,4.131,4.171,1485
20190201|2018-12-03 08:30,3,4.174,4.232,4.171,4.22,1513
20190201|2018-12-03 09:00,3,4.218,4.224,4.172,4.174,899
20190201|2018-12-03 09:30,3,4.174,4.204,4.164,4.201,925
20190201|2018-12-03 10:00,3,4.202,4.214,4.177,4.187,705
20190201|2018-12-03 10:30,3,4.187,4.21,4.17,4.17,658
20190201|2018-12-03 11:00,3,4.172,4.2,4.167,4.183,543
20190201|2018-12-03 11:30,3,4.185,4.19,4.145,4.155,481
20190201|2018-12-03 12:00,3,4.152,4.154,4.091,4.113,826
20190201|2018-12-03 12:30,3,4.111,4.182,4.108,4.167,858
20190201|2018-12-03 13:00,3,4.168,4.178,4.104,4.165,3125
20190201|2018-12-03 13:30,3,4.165,4.186,4.161,4.176,427
20190201|2018-12-03 14:00,3,4.173,4.184,4.168,4.177,51
20190201|2018-12-03 14:30,3,4.18,4.18,4.172,4.174,62
20190201|2018-12-03 15:00,3,4.171,4.188,4.168,4.186,59
20190201|2018-12-03 15:30,3,4.186,4.201,4.184,4.199,88
20190201|2018-12-03 17:00,4,4.199,4.207,4.18,4.196,96
20190201|2018-12-03 17:30,4,4.197,4.198,4.196,4.196,4
20190201|2018-12-03 18:00,4,4.2,4.205,4.2,4.204,7
20190201|2018-12-03 18:30,4,4.204,4.234,4.204,4.234,18
20190201|2018-12-03 19:00,4,4.228,4.23,4.224,4.224,34
20190201|2018-12-03 19:30,4,4.224,4.233,4.224,4.233,28
20190201|2018-12-03 20:00,4,4.227,4.23,4.226,4.23,6
20190201|2018-12-03 20:30,4,4.232,4.248,4.232,4.242,12
20190201|2018-12-03 21:00,4,4.247,4.248,4.247,4.248,3
20190201|2018-12-03 21:30,4,4.248,4.248,4.248,4.248,1
20190201|2018-12-03 22:00,4,4.242,4.242,4.233,4.233,12
20190201|2018-12-03 22:30,4,4.24,4.24,4.234,4.236,9
20190201|2018-12-03 23:00,4,4.237,4.25,4.234,4.25,14
20190201|2018-12-04 00:00,4,4.25,4.25,4.232,4.232,14
20190201|2018-12-04 00:30,4,4.234,4.248,4.232,4.241,40
20190201|2018-12-04 01:00,4,4.237,4.251,4.235,4.235,4
20190201|2018-12-04 01:30,4,4.235,4.239,4.234,4.239,5
20190201|2018-12-04 02:00,4,4.236,4.236,4.221,4.229,10
20190201|2018-12-04 02:30,4,4.221,4.237,4.221,4.222,9
20190201|2018-12-04 03:00,4,4.221,4.228,4.215,4.228,9
20190201|2018-12-04 03:30,4,4.215,4.22,4.209,4.22,21
20190201|2018-12-04 04:00,4,4.218,4.272,4.218,4.265,44
20190201|2018-12-04 04:30,4,4.266,4.266,4.247,4.247,15
20190201|2018-12-04 05:00,4,4.249,4.262,4.239,4.259,25
20190201|2018-12-04 05:30,4,4.254,4.254,4.211,4.211,63
20190201|2018-12-04 06:00,4,4.22,4.226,4.211,4.225,30
20190201|2018-12-04 06:30,4,4.221,4.26,4.221,4.246,145
20190201|2018-12-04 07:00,4,4.245,4.333,4.244,4.311,825
20190201|2018-12-04 07:30,4,4.31,4.408,4.302,4.391,1463
20190201|2018-12-04 08:00,4,4.395,4.404,4.34,4.356,1209
20190201|2018-12-04 08:30,4,4.354,4.388,4.339,4.345,1008
20190201|2018-12-04 09:00,4,4.344,4.369,4.336,4.359,844
20190201|2018-12-04 09:30,4,4.357,4.371,4.342,4.364,991
20190201|2018-12-04 10:00,4,4.366,4.381,4.351,4.358,1150
20190201|2018-12-04 10:30,4,4.361,4.372,4.326,4.342,661
20190201|2018-12-04 11:00,4,4.342,4.344,4.298,4.31,903
20190201|2018-12-04 11:30,4,4.308,4.336,4.296,4.323,545
20190201|2018-12-04 12:00,4,4.322,4.363,4.318,4.355,832
20190201|2018-12-04 12:30,4,4.357,4.357,4.315,4.328,1140
20190201|2018-12-04 13:00,4,4.325,4.328,4.295,4.308,1283
20190201|2018-12-04 13:30,4,4.308,4.313,4.29,4.307,369
20190201|2018-12-04 14:00,4,4.301,4.319,4.295,4.319,82
20190201|2018-12-04 14:30,4,4.312,4.333,4.305,4.331,94
20190201|2018-12-04 15:00,4,4.332,4.353,4.326,4.352,86
20190201|2018-12-04 15:30,4,4.351,4.365,4.351,4.36,40
20190201|2018-12-04 17:00,5,4.367,4.367,4.346,4.349,28
20190201|2018-12-04 17:30,5,4.364,4.367,4.364,4.367,2
20190201|2018-12-04 18:00,5,4.365,4.374,4.365,4.374,16
20190201|2018-12-04 18:30,5,4.371,4.375,4.371,4.375,7
20190201|2018-12-04 19:00,5,4.387,4.387,4.386,4.386,5
20190201|2018-12-04 19:30,5,4.381,4.381,4.371,4.371,5
20190201|2018-12-04 20:00,5,4.368,4.37,4.367,4.37,4
20190201|2018-12-04 20:30,5,4.375,4.375,4.375,4.375,1
20190201|2018-12-04 21:00,5,4.379,4.383,4.379,4.383,3
20190201|2018-12-04 21:30,5,4.378,4.379,4.378,4.378,3
20190201|2018-12-04 22:00,5,4.377,4.381,4.374,4.381,13
20190201|2018-12-04 22:30,5,4.372,4.372,4.372,4.372,1
20190201|2018-12-04 23:00,5,4.376,4.384,4.376,4.384,7
20190201|2018-12-04 23:30,5,4.384,4.441,4.384,4.427,45
20190201|2018-12-05 00:00,5,4.429,4.437,4.427,4.437,12
20190201|2018-12-05 00:30,5,4.429,4.431,4.422,4.431,27
20190201|2018-12-05 01:00,5,4.424,4.424,4.411,4.412,12
20190201|2018-12-05 01:30,5,4.425,4.435,4.417,4.428,23
20190201|2018-12-05 02:00,5,4.424,4.452,4.424,4.429,24
20190201|2018-12-05 02:30,5,4.433,4.441,4.423,4.429,49
20190201|2018-12-05 03:00,5,4.431,4.45,4.431,4.436,71
20190201|2018-12-05 03:30,5,4.437,4.477,4.437,4.474,71
20190201|2018-12-05 04:00,5,4.477,4.478,4.455,4.455,17
20190201|2018-12-05 04:30,5,4.45,4.454,4.439,4.443,33
20190201|2018-12-05 05:00,5,4.439,4.462,4.437,4.45,30
20190201|2018-12-05 05:30,5,4.435,4.447,4.435,4.443,35
20190201|2018-12-05 06:00,5,4.447,4.489,4.444,4.446,157
20190201|2018-12-05 06:30,5,4.444,4.448,4.405,4.423,174
20190201|2018-12-05 07:00,5,4.42,4.423,4.389,4.414,474
20190201|2018-12-05 07:30,5,4.41,4.443,4.391,4.398,682
20190201|2018-12-05 08:00,5,4.396,4.405,4.375,4.377,722
20190201|2018-12-05 08:30,5,4.379,4.384,4.313,4.329,1191
20190201|2018-12-05 09:00,5,4.329,4.371,4.327,4.353,862
20190201|2018-12-05 09:30,5,4.353,4.36,4.326,4.333,580
20190201|2018-12-05 10:00,5,4.333,4.354,4.326,4.327,400
20190201|2018-12-05 10:30,5,4.328,4.355,4.319,4.334,451
20190201|2018-12-05 11:00,5,4.333,4.356,4.284,4.291,1152
20190201|2018-12-05 11:30,5,4.288,4.31,4.27,4.306,645
20190201|2018-12-05 12:00,5,4.306,4.335,4.295,4.309,280
20190201|2018-12-05 12:30,5,4.306,4.36,4.306,4.345,408
20190201|2018-12-05 13:00,5,4.344,4.373,4.324,4.331,1020
20190201|2018-12-05 13:30,5,4.332,4.332,4.297,4.313,393
20190201|2018-12-05 14:00,5,4.311,4.313,4.299,4.305,96
20190201|2018-12-05 14:30,5,4.305,4.309,4.301,4.306,84
20190201|2018-12-05 15:00,5,4.307,4.317,4.304,4.312,76
20190201|2018-12-05 15:30,5,4.315,4.323,4.308,4.311,45
20190201|2018-12-05 17:00,6,4.311,4.311,4.287,4.296,59
20190201|2018-12-05 17:30,6,4.294,4.312,4.294,4.31,10
20190201|2018-12-05 18:00,6,4.31,4.31,4.31,4.31,1
20190201|2018-12-05 19:30,6,4.316,4.319,4.316,4.319,2
20190201|2018-12-05 20:30,6,4.3,4.3,4.298,4.298,2
20190201|2018-12-05 21:00,6,4.289,4.289,4.284,4.284,3
20190201|2018-12-05 21:30,6,4.282,4.283,4.276,4.279,5
20190201|2018-12-05 22:00,6,4.291,4.291,4.284,4.284,5
20190201|2018-12-05 22:30,6,4.285,4.285,4.28,4.28,7
20190201|2018-12-05 23:00,6,4.284,4.285,4.284,4.284,15
20190201|2018-12-05 23:30,6,4.282,4.318,4.281,4.318,23
20190201|2018-12-06 00:00,6,4.321,4.342,4.32,4.32,25
20190201|2018-12-06 00:30,6,4.326,4.35,4.321,4.336,17
20190201|2018-12-06 01:00,6,4.332,4.336,4.318,4.324,32
20190201|2018-12-06 01:30,6,4.322,4.322,4.277,4.282,70
20190201|2018-12-06 02:00,6,4.289,4.34,4.268,4.298,63
20190201|2018-12-06 02:30,6,4.307,4.307,4.297,4.307,7
20190201|2018-12-06 03:00,6,4.305,4.322,4.305,4.317,5
20190201|2018-12-06 03:30,6,4.308,4.311,4.299,4.304,18
20190201|2018-12-06 04:00,6,4.301,4.307,4.294,4.294,22
20190201|2018-12-06 04:30,6,4.29,4.296,4.282,4.285,24
20190201|2018-12-06 05:00,6,4.29,4.305,4.29,4.301,30
20190201|2018-12-06 05:30,6,4.306,4.308,4.28,4.282,48
20190201|2018-12-06 06:00,6,4.282,4.282,4.232,4.256,113
20190201|2018-12-06 06:30,6,4.252,4.261,4.223,4.259,108
20190201|2018-12-06 07:00,6,4.255,4.284,4.236,4.264,246
20190201|2018-12-06 07:30,6,4.264,4.268,4.229,4.233,302
20190201|2018-12-06 08:00,6,4.232,4.237,4.174,4.181,1142
20190201|2018-12-06 08:30,6,4.182,4.199,4.155,4.194,906
20190201|2018-12-06 09:00,6,4.192,4.213,4.145,4.173,626
20190201|2018-12-06 09:30,6,4.174,4.219,4.165,4.211,472
20190201|2018-12-06 10:00,6,4.21,4.217,4.184,4.21,381
20190201|2018-12-06 10:30,6,4.206,4.225,4.194,4.225,640
20190201|2018-12-06 11:00,6,4.225,4.278,4.218,4.268,933
20190201|2018-12-06 11:30,6,4.265,4.268,4.231,4.24,595
20190201|2018-12-06 12:00,6,4.243,4.266,4.237,4.245,231
20190201|2018-12-06 12:30,6,4.244,4.26,4.228,4.231,511
20190201|2018-12-06 13:00,6,4.229,4.25,4.205,4.223,1003
20190201|2018-12-06 13:30,6,4.224,4.242,4.202,4.235,504
20190201|2018-12-06 14:00,6,4.238,4.249,4.238,4.245,173
20190201|2018-12-06 14:30,6,4.245,4.253,4.236,4.252,259
20190201|2018-12-06 15:00,6,4.251,4.261,4.249,4.261,95
20190201|2018-12-06 15:30,6,4.261,4.263,4.251,4.255,91
20190201|2018-12-06 17:00,7,4.231,4.242,4.231,4.242,54
20190201|2018-12-06 17:30,7,4.25,4.25,4.241,4.241,2
20190201|2018-12-06 18:00,7,4.237,4.237,4.237,4.237,1
20190201|2018-12-06 18:30,7,4.215,4.225,4.215,4.225,2
20190201|2018-12-06 19:00,7,4.215,4.215,4.203,4.203,2
20190201|2018-12-06 19:30,7,4.209,4.209,4.207,4.207,4
20190201|2018-12-06 20:00,7,4.213,4.213,4.212,4.212,4
20190201|2018-12-06 20:30,7,4.208,4.208,4.208,4.208,1
20190201|2018-12-06 21:00,7,4.208,4.208,4.187,4.194,15
20190201|2018-12-06 21:30,7,4.2,4.2,4.2,4.2,1
20190201|2018-12-06 22:00,7,4.209,4.211,4.209,4.211,7
20190201|2018-12-06 22:30,7,4.213,4.225,4.213,4.225,2
20190201|2018-12-06 23:00,7,4.2,4.2,4.18,4.18,32
20190201|2018-12-06 23:30,7,4.178,4.18,4.17,4.177,27
20190201|2018-12-07 00:30,7,4.187,4.187,4.166,4.182,15
20190201|2018-12-07 01:00,7,4.165,4.167,4.164,4.167,4
20190201|2018-12-07 01:30,7,4.159,4.188,4.127,4.134,102
20190201|2018-12-07 02:00,7,4.131,4.171,4.131,4.166,35
20190201|2018-12-07 02:30,7,4.164,4.254,4.164,4.21,199
20190201|2018-12-07 03:00,7,4.216,4.219,4.177,4.177,38
20190201|2018-12-07 03:30,7,4.177,4.183,4.147,4.147,12
20190201|2018-12-07 04:00,7,4.156,4.174,4.152,4.155,26
20190201|2018-12-07 04:30,7,4.17,4.178,4.145,4.167,57
20190201|2018-12-07 05:00,7,4.17,4.194,4.153,4.166,74
20190201|2018-12-07 05:30,7,4.157,4.191,4.157,4.191,40
20190201|2018-12-07 06:00,7,4.19,4.225,4.181,4.223,66
20190201|2018-12-07 06:30,7,4.223,4.245,4.218,4.233,109
20190201|2018-12-07 07:00,7,4.234,4.287,4.234,4.254,710
20190201|2018-12-07 07:30,7,4.254,4.284,4.238,4.284,502
20190201|2018-12-07 08:00,7,4.281,4.32,4.279,4.291,902
20190201|2018-12-07 08:30,7,4.294,4.352,4.292,4.332,1178
20190201|2018-12-07 09:00,7,4.334,4.359,4.323,4.356,689
20190201|2018-12-07 09:30,7,4.357,4.381,4.337,4.339,1188
20190201|2018-12-07 10:00,7,4.34,4.438,4.337,4.437,1555
20190201|2018-12-07 10:30,7,4.438,4.44,4.379,4.383,736
20190201|2018-12-07 11:00,7,4.388,4.42,4.375,4.418,828
20190201|2018-12-07 11:30,7,4.416,4.43,4.396,4.425,490
20190201|2018-12-07 12:00,7,4.425,4.463,4.404,4.405,822
20190201|2018-12-07 12:30,7,4.406,4.432,4.402,4.412,403
20190201|2018-12-07 13:00,7,4.41,4.425,4.375,4.378,2845
20190201|2018-12-07 13:30,7,4.376,4.397,4.363,4.379,1142
20190201|2018-12-07 14:00,7,4.381,4.386,4.366,4.383,440
20190201|2018-12-07 14:30,7,4.38,4.397,4.376,4.391,181
20190201|2018-12-07 15:00,7,4.392,4.399,4.387,4.397,92
20190201|2018-12-07 15:30,7,4.395,4.407,4.385,4.391,28
20190201|2018-12-09 17:00,10,4.47,4.525,4.467,4.517,183
20190201|2018-12-09 17:30,10,4.52,4.533,4.518,4.523,40
20190201|2018-12-09 18:00,10,4.522,4.523,4.503,4.506,44
20190201|2018-12-09 18:30,10,4.508,4.508,4.5,4.5,17
20190201|2018-12-09 19:00,10,4.497,4.504,4.48,4.485,15
20190201|2018-12-09 19:30,10,4.49,4.49,4.489,4.489,6
20190201|2018-12-09 20:00,10,4.491,4.502,4.491,4.497,55
20190201|2018-12-09 20:30,10,4.496,4.502,4.494,4.5,27
20190201|2018-12-09 21:00,10,4.501,4.501,4.49,4.493,6
20190201|2018-12-09 21:30,10,4.494,4.494,4.493,4.494,4
20190201|2018-12-09 22:00,10,4.495,4.505,4.495,4.5,13
20190201|2018-12-09 22:30,10,4.494,4.494,4.49,4.491,6
20190201|2018-12-09 23:00,10,4.49,4.496,4.49,4.496,7
20190201|2018-12-09 23:30,10,4.492,4.492,4.467,4.474,41
20190201|2018-12-10 00:00,10,4.472,4.48,4.466,4.48,20
20190201|2018-12-10 00:30,10,4.481,4.483,4.449,4.449,19
20190201|2018-12-10 01:00,10,4.449,4.458,4.446,4.446,7
20190201|2018-12-10 01:30,10,4.452,4.452,4.415,4.42,67
20190201|2018-12-10 02:00,10,4.414,4.425,4.397,4.403,32
20190201|2018-12-10 02:30,10,4.412,4.412,4.387,4.4,31
20190201|2018-12-10 03:00,10,4.406,4.425,4.405,4.416,15
20190201|2018-12-10 03:30,10,4.412,4.428,4.399,4.4,26
20190201|2018-12-10 04:00,10,4.408,4.435,4.406,4.41,33
20190201|2018-12-10 04:30,10,4.422,4.428,4.405,4.405,40
20190201|2018-12-10 05:00,10,4.402,4.41,4.383,4.397,43
20190201|2018-12-10 05:30,10,4.4,4.436,4.396,4.428,57
20190201|2018-12-10 06:00,10,4.428,4.428,4.391,4.393,34
20190201|2018-12-10 06:30,10,4.389,4.391,4.358,4.38,140
20190201|2018-12-10 07:00,10,4.373,4.375,4.304,4.316,490
20190201|2018-12-10 07:30,10,4.317,4.346,4.285,4.325,873
20190201|2018-12-10 08:00,10,4.322,4.38,4.311,4.374,1018
20190201|2018-12-10 08:30,10,4.377,4.385,4.349,4.368,912
20190201|2018-12-10 09:00,10,4.369,4.381,4.341,4.351,836
20190201|2018-12-10 09:30,10,4.35,4.374,4.335,4.346,906
20190201|2018-12-10 10:00,10,4.345,4.373,4.325,4.367,879
20190201|2018-12-10 10:30,10,4.368,4.48,4.358,4.463,1559
20190201|2018-12-10 11:00,10,4.461,4.464,4.431,4.445,646
20190201|2018-12-10 11:30,10,4.444,4.47,4.426,4.447,619
20190201|2018-12-10 12:00,10,4.445,4.476,4.424,4.464,1141
20190201|2018-12-10 12:30,10,4.463,4.481,4.413,4.441,1805
20190201|2018-12-10 13:00,10,4.437,4.443,4.34,4.347,4232
20190201|2018-12-10 13:30,10,4.348,4.353,4.278,4.305,1408
20190201|2018-12-10 14:00,10,4.307,4.333,4.292,4.33,404
20190201|2018-12-10 14:30,10,4.329,4.35,4.321,4.332,260
20190201|2018-12-10 15:00,10,4.333,4.347,4.333,4.343,61
20190201|2018-12-10 15:30,10,4.345,4.352,4.34,4.343,85
20190201|2018-12-10 17:00,11,4.313,4.324,4.313,4.319,69
20190201|2018-12-10 17:30,11,4.334,4.342,4.334,4.337,21
20190201|2018-12-10 18:00,11,4.343,4.369,4.343,4.354,32
20190201|2018-12-10 18:30,11,4.352,4.352,4.341,4.341,17
20190201|2018-12-10 19:00,11,4.342,4.346,4.337,4.346,43
20190201|2018-12-10 19:30,11,4.346,4.347,4.344,4.344,9
20190201|2018-12-10 20:00,11,4.342,4.345,4.341,4.343,8
20190201|2018-12-10 20:30,11,4.349,4.349,4.348,4.348,3
20190201|2018-12-10 21:00,11,4.35,4.353,4.348,4.348,15
20190201|2018-12-10 21:30,11,4.343,4.343,4.323,4.332,11
20190201|2018-12-10 22:00,11,4.33,4.33,4.318,4.318,13
20190201|2018-12-10 22:30,11,4.326,4.333,4.321,4.328,20
20190201|2018-12-10 23:00,11,4.326,4.34,4.326,4.34,10
20190201|2018-12-10 23:30,11,4.347,4.377,4.347,4.371,24
20190201|2018-12-11 00:00,11,4.372,4.372,4.372,4.372,2
20190201|2018-12-11 00:30,11,4.365,4.375,4.365,4.369,5
20190201|2018-12-11 01:00,11,4.378,4.388,4.326,4.384,42
20190201|2018-12-11 01:30,11,4.377,4.395,4.354,4.354,31
20190201|2018-12-11 02:00,11,4.34,4.356,4.313,4.324,66
20190201|2018-12-11 02:30,11,4.328,4.355,4.328,4.34,23
20190201|2018-12-11 03:00,11,4.344,4.349,4.324,4.34,29
20190201|2018-12-11 03:30,11,4.331,4.339,4.31,4.324,52
20190201|2018-12-11 04:00,11,4.319,4.342,4.319,4.334,48
20190201|2018-12-11 04:30,11,4.332,4.332,4.278,4.312,270
20190201|2018-12-11 05:00,11,4.312,4.323,4.3,4.312,91
20190201|2018-12-11 05:30,11,4.315,4.325,4.303,4.308,85
20190201|2018-12-11 06:00,11,4.31,4.32,4.292,4.304,131
20190201|2018-12-11 06:30,11,4.307,4.314,4.259,4.274,238
20190201|2018-12-11 07:00,11,4.276,4.32,4.258,4.303,659
20190201|2018-12-11 07:30,11,4.303,4.315,4.27,4.27,545
20190201|2018-12-11 08:00,11,4.269,4.299,4.223,4.287,1199
20190201|2018-12-11 08:30,11,4.291,4.296,4.249,4.251,1158
20190201|2018-12-11 09:00,11,4.251,4.256,4.221,4.235,1625
20190201|2018-12-11 09:30,11,4.234,4.284,4.21,4.277,1238
20190201|2018-12-11 10:00,11,4.277,4.28,4.237,4.242,707
20190201|2018-12-11 10:30,11,4.245,4.256,4.215,4.243,961
20190201|2018-12-11 11:00,11,4.245,4.264,4.219,4.251,1198
20190201|2018-12-11 11:30,11,4.247,4.262,4.226,4.246,681
20190201|2018-12-11 12:00,11,4.247,4.268,4.218,4.259,986
20190201|2018-12-11 12:30,11,4.26,4.275,4.226,4.24,826
20190201|2018-12-11 13:00,11,4.24,4.269,4.213,4.259,2918
20190201|2018-12-11 13:30,11,4.259,4.262,4.226,4.248,813
20190201|2018-12-11 14:00,11,4.248,4.253,4.236,4.236,149
20190201|2018-12-11 14:30,11,4.238,4.241,4.222,4.225,277
20190201|2018-12-11 15:00,11,4.226,4.237,4.214,4.226,165
20190201|2018-12-11 15:30,11,4.224,4.23,4.217,4.218,54
20190201|2018-12-11 17:00,12,4.229,4.229,4.222,4.225,8
20190201|2018-12-11 17:30,12,4.238,4.241,4.236,4.241,5
20190201|2018-12-11 18:00,12,4.243,4.249,4.241,4.245,43
20190201|2018-12-11 18:30,12,4.244,4.25,4.241,4.248,11
20190201|2018-12-11 19:00,12,4.247,4.247,4.244,4.247,9
20190201|2018-12-11 19:30,12,4.25,4.256,4.248,4.256,7
20190201|2018-12-11 20:00,12,4.258,4.258,4.253,4.254,4
20190201|2018-12-11 20:30,12,4.254,4.254,4.235,4.235,11
20190201|2018-12-11 21:00,12,4.24,4.252,4.235,4.242,52
20190201|2018-12-11 21:30,12,4.238,4.256,4.238,4.249,18
20190201|2018-12-11 22:00,12,4.249,4.249,4.246,4.246,4
20190201|2018-12-11 22:30,12,4.25,4.252,4.207,4.211,31
20190201|2018-12-11 23:00,12,4.22,4.254,4.215,4.254,52
20190201|2018-12-11 23:30,12,4.255,4.275,4.252,4.265,55
20190201|2018-12-12 00:00,12,4.265,4.265,4.254,4.254,16
20190201|2018-12-12 00:30,12,4.258,4.27,4.257,4.258,13
20190201|2018-12-12 01:00,12,4.256,4.256,4.248,4.252,45
20190201|2018-12-12 01:30,12,4.25,4.26,4.25,4.252,13
20190201|2018-12-12 02:00,12,4.238,4.238,4.19,4.19,124
20190201|2018-12-12 02:30,12,4.195,4.199,4.185,4.189,111
20190201|2018-12-12 03:00,12,4.189,4.208,4.187,4.208,112
20190201|2018-12-12 03:30,12,4.212,4.212,4.188,4.21,61
20190201|2018-12-12 04:00,12,4.206,4.215,4.204,4.214,23
20190201|2018-12-12 04:30,12,4.209,4.218,4.187,4.204,187
20190201|2018-12-12 05:00,12,4.199,4.209,4.193,4.204,72
20190201|2018-12-12 05:30,12,4.202,4.215,4.201,4.205,107
20190201|2018-12-12 06:00,12,4.204,4.207,4.186,4.198,181
20190201|2018-12-12 06:30,12,4.201,4.201,4.148,4.15,628
20190201|2018-12-12 07:00,12,4.15,4.167,4.111,4.123,1298
20190201|2018-12-12 07:30,12,4.123,4.147,4.011,4.044,1600
20190201|2018-12-12 08:00,12,4.043,4.1,4.038,4.073,1891
20190201|2018-12-12 08:30,12,4.073,4.109,4.06,4.096,1607
20190201|2018-12-12 09:00,12,4.096,4.13,4.093,4.106,1301
20190201|2018-12-12 09:30,12,4.106,4.139,4.105,4.115,1307
20190201|2018-12-12 10:00,12,4.117,4.12,4.071,4.082,1339
20190201|2018-12-12 10:30,12,4.08,4.096,4.044,4.045,1491
20190201|2018-12-12 11:00,12,4.047,4.072,4.025,4.057,1551
20190201|2018-12-12 11:30,12,4.058,4.061,4.03,4.042,1203
20190201|2018-12-12 12:00,12,4.041,4.058,4.028,4.055,1661
20190201|2018-12-12 12:30,12,4.053,4.059,3.991,4,2549
20190201|2018-12-12 13:00,12,4,4.054,3.99,4.045,6203
20190201|2018-12-12 13:30,12,4.045,4.047,4.003,4.014,1004
20190201|2018-12-12 14:00,12,4.013,4.033,3.99,4.031,683
20190201|2018-12-12 14:30,12,4.029,4.03,4.004,4.011,259
20190201|2018-12-12 15:00,12,4.012,4.012,3.984,3.994,232
20190201|2018-12-12 15:30,12,3.997,4.011,3.995,4.001,129
20190201|2018-12-12 17:00,13,4.001,4.012,3.991,4.007,68
20190201|2018-12-12 17:30,13,4.009,4.013,4.009,4.013,5
20190201|2018-12-12 18:00,13,4.006,4.023,4.006,4.011,94
20190201|2018-12-12 18:30,13,4.012,4.016,4.011,4.015,26
20190201|2018-12-12 19:00,13,4.014,4.017,4.014,4.017,16
20190201|2018-12-12 19:30,13,4.017,4.023,4.017,4.02,14
20190201|2018-12-12 20:00,13,4.019,4.019,4.011,4.014,21
20190201|2018-12-12 20:30,13,4.012,4.015,4.012,4.014,29
20190201|2018-12-12 21:00,13,4.014,4.014,4.012,4.012,4
20190201|2018-12-12 21:30,13,4.013,4.013,4.003,4.009,33
20190201|2018-12-12 22:00,13,4.007,4.008,4.004,4.005,14
20190201|2018-12-12 22:30,13,4.011,4.022,4.011,4.021,15
20190201|2018-12-12 23:00,13,4.023,4.025,4.003,4.007,40
20190201|2018-12-12 23:30,13,4.004,4.004,3.975,3.987,46
20190201|2018-12-13 00:00,13,3.987,3.996,3.987,3.996,9
20190201|2018-12-13 00:30,13,3.989,4,3.987,3.992,9
20190201|2018-12-13 01:00,13,3.991,3.995,3.959,3.987,65
20190201|2018-12-13 01:30,13,3.991,4.019,3.984,4.016,77
20190201|2018-12-13 02:00,13,4.013,4.02,3.994,4.002,82
20190201|2018-12-13 02:30,13,4.002,4.021,3.999,4.02,50
20190201|2018-12-13 03:00,13,4.022,4.022,4.013,4.02,25
20190201|2018-12-13 03:30,13,4.021,4.025,4.015,4.024,19
20190201|2018-12-13 04:00,13,4.026,4.027,3.995,3.996,71
20190201|2018-12-13 04:30,13,3.99,4.006,3.974,4.005,82
20190201|2018-12-13 05:00,13,4.02,4.03,4.004,4.021,63
20190201|2018-12-13 05:30,13,4.024,4.056,4.006,4.056,104
20190201|2018-12-13 06:00,13,4.055,4.099,4.043,4.08,370
20190201|2018-12-13 06:30,13,4.08,4.099,4.059,4.095,211
20190201|2018-12-13 07:00,13,4.095,4.139,4.095,4.121,634
20190201|2018-12-13 07:30,13,4.123,4.177,4.109,4.163,867
20190201|2018-12-13 08:00,13,4.165,4.181,4.143,4.166,1231
20190201|2018-12-13 08:30,13,4.165,4.171,4.127,4.146,2095
20190201|2018-12-13 09:00,13,4.145,4.185,4.143,4.161,1618
20190201|2018-12-13 09:30,13,4.151,4.17,4.095,4.123,2358
20190201|2018-12-13 10:00,13,4.125,4.13,4.018,4.034,2838
20190201|2018-12-13 10:30,13,4.034,4.063,3.985,4.047,1645
20190201|2018-12-13 11:00,13,4.049,4.114,4.037,4.088,1296
20190201|2018-12-13 11:30,13,4.085,4.09,4.043,4.051,932
20190201|2018-12-13 12:00,13,4.052,4.079,4.035,4.066,813
20190201|2018-12-13 12:30,13,4.065,4.092,4.064,4.08,1063
20190201|2018-12-13 13:00,13,4.081,4.082,4.022,4.027,2993
20190201|2018-12-13 13:30,13,4.027,4.029,3.998,4.014,933
20190201|2018-12-13 14:00,13,4.012,4.032,4.011,4.028,274
20190201|2018-12-13 14:30,13,4.027,4.041,4.026,4.03,293
20190201|2018-12-13 15:00,13,4.031,4.036,4.02,4.036,102
20190201|2018-12-13 15:30,13,4.035,4.043,4.03,4.04,98
20190201|2018-12-13 17:00,14,3.976,3.99,3.962,3.989,95
20190201|2018-12-13 17:30,14,3.99,3.996,3.988,3.996,34
20190201|2018-12-13 18:00,14,3.993,3.998,3.986,3.986,20
20190201|2018-12-13 18:30,14,3.985,3.989,3.984,3.986,27
20190201|2018-12-13 19:00,14,3.985,3.985,3.98,3.984,15
20190201|2018-12-13 19:30,14,3.987,3.988,3.985,3.985,14
20190201|2018-12-13 20:00,14,3.982,3.982,3.975,3.975,33
20190201|2018-12-13 20:30,14,3.975,3.989,3.975,3.984,31
20190201|2018-12-13 21:00,14,3.984,3.984,3.982,3.983,3
20190201|2018-12-13 21:30,14,3.98,3.985,3.98,3.984,10
20190201|2018-12-13 22:00,14,3.983,3.988,3.983,3.986,14
20190201|2018-12-13 22:30,14,3.984,3.987,3.983,3.983,8
20190201|2018-12-13 23:00,14,3.983,3.987,3.976,3.981,30
20190201|2018-12-13 23:30,14,3.982,3.982,3.976,3.977,21
20190201|2018-12-14 00:00,14,3.976,3.983,3.976,3.979,29
20190201|2018-12-14 00:30,14,3.978,3.982,3.913,3.94,137
20190201|2018-12-14 01:00,14,3.943,3.956,3.932,3.932,38
20190201|2018-12-14 01:30,14,3.929,3.931,3.886,3.891,157
20190201|2018-12-14 02:00,14,3.891,3.898,3.851,3.868,315
20190201|2018-12-14 02:30,14,3.87,3.877,3.857,3.867,109
20190201|2018-12-14 03:00,14,3.868,3.869,3.858,3.863,76
20190201|2018-12-14 03:30,14,3.864,3.885,3.862,3.878,130
20190201|2018-12-14 04:00,14,3.88,3.892,3.879,3.883,32
20190201|2018-12-14 04:30,14,3.88,3.88,3.841,3.862,128
20190201|2018-12-14 05:00,14,3.87,3.87,3.85,3.853,102
20190201|2018-12-14 05:30,14,3.854,3.871,3.851,3.867,190
20190201|2018-12-14 06:00,14,3.871,3.898,3.871,3.887,143
20190201|2018-12-14 06:30,14,3.887,3.902,3.88,3.882,395
20190201|2018-12-14 07:00,14,3.878,3.88,3.851,3.866,999
20190201|2018-12-14 07:30,14,3.867,3.884,3.863,3.869,1061
20190201|2018-12-14 08:00,14,3.87,3.88,3.852,3.854,1382
20190201|2018-12-14 08:30,14,3.854,3.869,3.835,3.858,2438
20190201|2018-12-14 09:00,14,3.859,3.865,3.815,3.823,2091
20190201|2018-12-14 09:30,14,3.825,3.828,3.812,3.818,2037
20190201|2018-12-14 10:00,14,3.817,3.843,3.806,3.839,2333
20190201|2018-12-14 10:30,14,3.84,3.84,3.816,3.824,1501
20190201|2018-12-14 11:00,14,3.824,3.827,3.792,3.806,2189
20190201|2018-12-14 11:30,14,3.806,3.808,3.764,3.766,2235
20190201|2018-12-14 12:00,14,3.764,3.805,3.752,3.79,2848
20190201|2018-12-14 12:30,14,3.788,3.803,3.775,3.795,2692
20190201|2018-12-14 13:00,14,3.796,3.799,3.746,3.754,8161
20190201|2018-12-14 13:30,14,3.753,3.758,3.725,3.727,2002
20190201|2018-12-14 14:00,14,3.73,3.743,3.726,3.74,509
20190201|2018-12-14 14:30,14,3.74,3.743,3.725,3.725,578
20190201|2018-12-14 15:00,14,3.725,3.728,3.72,3.725,197
20190201|2018-12-14 15:30,14,3.726,3.729,3.718,3.718,76
20190201|2018-12-16 17:00,17,3.552,3.581,3.552,3.563,403
20190201|2018-12-16 17:30,17,3.564,3.573,3.561,3.57,81
20190201|2018-12-16 18:00,17,3.571,3.59,3.569,3.583,251
20190201|2018-12-16 18:30,17,3.585,3.588,3.569,3.577,151
20190201|2018-12-16 19:00,17,3.578,3.591,3.578,3.587,49
20190201|2018-12-16 19:30,17,3.588,3.595,3.586,3.592,79
20190201|2018-12-16 20:00,17,3.589,3.591,3.587,3.589,17
20190201|2018-12-16 20:30,17,3.59,3.598,3.588,3.596,37
20190201|2018-12-16 21:00,17,3.596,3.621,3.596,3.621,67
20190201|2018-12-16 21:30,17,3.621,3.621,3.611,3.621,41
20190201|2018-12-16 22:00,17,3.62,3.62,3.617,3.62,9
20190201|2018-12-16 22:30,17,3.621,3.625,3.62,3.624,12
20190201|2018-12-16 23:00,17,3.619,3.619,3.554,3.554,277
20190201|2018-12-16 23:30,17,3.56,3.571,3.547,3.562,118
20190201|2018-12-17 00:00,17,3.564,3.566,3.555,3.561,50
20190201|2018-12-17 00:30,17,3.562,3.572,3.562,3.57,23
20190201|2018-12-17 01:00,17,3.572,3.587,3.565,3.578,46
20190201|2018-12-17 01:30,17,3.581,3.591,3.558,3.59,80
20190201|2018-12-17 02:00,17,3.593,3.607,3.578,3.599,169
20190201|2018-12-17 02:30,17,3.598,3.617,3.588,3.601,121
20190201|2018-12-17 03:00,17,3.6,3.609,3.592,3.6,81
20190201|2018-12-17 03:30,17,3.593,3.6,3.587,3.59,35
20190201|2018-12-17 04:00,17,3.589,3.595,3.576,3.592,65
20190201|2018-12-17 04:30,17,3.594,3.626,3.589,3.608,152
20190201|2018-12-17 05:00,17,3.608,3.612,3.584,3.603,245
20190201|2018-12-17 05:30,17,3.602,3.604,3.575,3.588,160
20190201|2018-12-17 06:00,17,3.589,3.607,3.587,3.6,141
20190201|2018-12-17 06:30,17,3.603,3.607,3.584,3.593,271
20190201|2018-12-17 07:00,17,3.597,3.625,3.59,3.611,671
20190201|2018-12-17 07:30,17,3.611,3.619,3.584,3.604,1028
20190201|2018-12-17 08:00,17,3.603,3.659,3.603,3.633,1953
20190201|2018-12-17 08:30,17,3.634,3.637,3.597,3.601,2353
20190201|2018-12-17 09:00,17,3.601,3.604,3.579,3.589,2608
20190201|2018-12-17 09:30,17,3.588,3.598,3.573,3.576,1617
20190201|2018-12-17 10:00,17,3.576,3.588,3.565,3.582,2165
20190201|2018-12-17 10:30,17,3.581,3.586,3.554,3.56,1745
20190201|2018-12-17 11:00,17,3.56,3.561,3.498,3.51,3404
20190201|2018-12-17 11:30,17,3.509,3.511,3.464,3.467,3185
20190201|2018-12-17 12:00,17,3.469,3.482,3.433,3.465,4163
20190201|2018-12-17 12:30,17,3.464,3.493,3.463,3.475,3710
20190201|2018-12-17 13:00,17,3.476,3.482,3.443,3.453,10748
20190201|2018-12-17 13:30,17,3.453,3.468,3.453,3.466,2143
20190201|2018-12-17 14:00,17,3.466,3.487,3.463,3.48,849
20190201|2018-12-17 14:30,17,3.48,3.48,3.461,3.473,588
20190201|2018-12-17 15:00,17,3.472,3.481,3.465,3.481,71
20190201|2018-12-17 15:30,17,3.48,3.493,3.47,3.488,149
20190201|2018-12-17 17:00,18,3.488,3.52,3.482,3.516,214
20190201|2018-12-17 17:30,18,3.516,3.523,3.511,3.522,51
20190201|2018-12-17 18:00,18,3.524,3.528,3.519,3.526,84
20190201|2018-12-17 18:30,18,3.523,3.525,3.508,3.514,135
20190201|2018-12-17 19:00,18,3.515,3.536,3.515,3.529,90
20190201|2018-12-17 19:30,18,3.529,3.534,3.528,3.531,40
20190201|2018-12-17 20:00,18,3.53,3.533,3.525,3.526,34
20190201|2018-12-17 20:30,18,3.53,3.531,3.527,3.53,38
20190201|2018-12-17 21:00,18,3.529,3.531,3.523,3.524,16
20190201|2018-12-17 21:30,18,3.524,3.528,3.524,3.524,12
20190201|2018-12-17 22:00,18,3.525,3.544,3.522,3.543,82
20190201|2018-12-17 22:30,18,3.535,3.545,3.531,3.535,71
20190201|2018-12-17 23:00,18,3.541,3.541,3.533,3.534,11
20190201|2018-12-17 23:30,18,3.534,3.539,3.532,3.537,17
20190201|2018-12-18 00:00,18,3.535,3.544,3.535,3.539,19
20190201|2018-12-18 00:30,18,3.546,3.546,3.527,3.534,84
20190201|2018-12-18 01:00,18,3.533,3.535,3.526,3.532,26
20190201|2018-12-18 01:30,18,3.53,3.53,3.508,3.508,78
20190201|2018-12-18 02:00,18,3.51,3.515,3.506,3.511,182
20190201|2018-12-18 02:30,18,3.513,3.52,3.507,3.517,104
20190201|2018-12-18 03:00,18,3.52,3.52,3.504,3.511,32
20190201|2018-12-18 03:30,18,3.507,3.511,3.5,3.503,54
20190201|2018-12-18 04:00,18,3.504,3.512,3.498,3.505,79
20190201|2018-12-18 04:30,18,3.507,3.524,3.499,3.516,104
20190201|2018-12-18 05:00,18,3.518,3.54,3.518,3.533,140
20190201|2018-12-18 05:30,18,3.533,3.553,3.526,3.546,354
20190201|2018-12-18 06:00,18,3.545,3.552,3.532,3.551,271
20190201|2018-12-18 06:30,18,3.551,3.576,3.545,3.574,655
20190201|2018-12-18 07:00,18,3.579,3.603,3.566,3.597,1144
20190201|2018-12-18 07:30,18,3.598,3.635,3.581,3.603,1712
20190201|2018-12-18 08:00,18,3.602,3.628,3.556,3.605,2811
20190201|2018-12-18 08:30,18,3.606,3.687,3.599,3.661,3582
20190201|2018-12-18 09:00,18,3.661,3.661,3.619,3.642,2017
20190201|2018-12-18 09:30,18,3.643,3.643,3.582,3.588,2296
20190201|2018-12-18 10:00,18,3.588,3.602,3.582,3.593,2172
20190201|2018-12-18 10:30,18,3.594,3.637,3.592,3.622,2607
20190201|2018-12-18 11:00,18,3.623,3.656,3.621,3.63,2331
20190201|2018-12-18 11:30,18,3.628,3.646,3.614,3.638,1369
20190201|2018-12-18 12:00,18,3.639,3.648,3.616,3.628,1293
20190201|2018-12-18 12:30,18,3.63,3.65,3.619,3.647,1835
20190201|2018-12-18 13:00,18,3.646,3.752,3.646,3.75,12837
20190201|2018-12-18 13:30,18,3.75,3.75,3.693,3.715,2808
20190201|2018-12-18 14:00,18,3.712,3.725,3.702,3.709,719
20190201|2018-12-18 14:30,18,3.71,3.721,3.707,3.713,542
20190201|2018-12-18 15:00,18,3.712,3.735,3.712,3.727,176
20190201|2018-12-18 15:30,18,3.729,3.741,3.719,3.736,199
20190201|2018-12-18 17:00,19,3.729,3.737,3.712,3.715,179
20190201|2018-12-18 17:30,19,3.71,3.728,3.707,3.714,57
20190201|2018-12-18 18:00,19,3.714,3.715,3.704,3.707,115
20190201|2018-12-18 18:30,19,3.704,3.717,3.704,3.717,46
20190201|2018-12-18 19:00,19,3.715,3.717,3.711,3.714,42
20190201|2018-12-18 19:30,19,3.712,3.712,3.695,3.697,75
20190201|2018-12-18 20:00,19,3.695,3.697,3.687,3.688,45
20190201|2018-12-18 20:30,19,3.688,3.69,3.68,3.684,56
20190201|2018-12-18 21:00,19,3.686,3.698,3.686,3.695,32
20190201|2018-12-18 21:30,19,3.691,3.699,3.687,3.697,56
20190201|2018-12-18 22:00,19,3.696,3.706,3.694,3.706,43
20190201|2018-12-18 22:30,19,3.709,3.735,3.707,3.735,96
20190201|2018-12-18 23:00,19,3.734,3.756,3.728,3.737,118
20190201|2018-12-18 23:30,19,3.737,3.747,3.737,3.745,35
20190201|2018-12-19 00:00,19,3.74,3.745,3.729,3.734,57
20190201|2018-12-19 00:30,19,3.738,3.739,3.729,3.734,18
20190201|2018-12-19 01:00,19,3.732,3.737,3.703,3.715,89
20190201|2018-12-19 01:30,19,3.71,3.794,3.708,3.765,364
20190201|2018-12-19 02:00,19,3.759,3.766,3.727,3.741,181
20190201|2018-12-19 02:30,19,3.74,3.751,3.691,3.71,224
20190201|2018-12-19 03:00,19,3.719,3.719,3.655,3.665,251
20190201|2018-12-19 03:30,19,3.662,3.673,3.632,3.64,214
20190201|2018-12-19 04:00,19,3.642,3.657,3.637,3.639,98
20190201|2018-12-19 04:30,19,3.639,3.645,3.62,3.629,176
20190201|2018-12-19 05:00,19,3.627,3.654,3.62,3.648,125
20190201|2018-12-19 05:30,19,3.651,3.662,3.627,3.631,157
20190201|2018-12-19 06:00,19,3.63,3.687,3.63,3.662,473
20190201|2018-12-19 06:30,19,3.66,3.67,3.626,3.648,518
20190201|2018-12-19 07:00,19,3.649,3.649,3.53,3.566,1841
20190201|2018-12-19 07:30,19,3.565,3.595,3.542,3.555,2285
20190201|2018-12-19 08:00,19,3.556,3.561,3.51,3.511,2336
20190201|2018-12-19 08:30,19,3.511,3.536,3.475,3.532,6427
20190201|2018-12-19 09:00,19,3.531,3.565,3.51,3.518,3726
20190201|2018-12-19 09:30,19,3.517,3.526,3.503,3.512,2451
20190201|2018-12-19 10:00,19,3.511,3.558,3.507,3.548,3357
20190201|2018-12-19 10:30,19,3.546,3.575,3.541,3.563,4571
20190201|2018-12-19 11:00,19,3.563,3.565,3.52,3.534,3265
20190201|2018-12-19 11:30,19,3.533,3.546,3.533,3.539,1717
20190201|2018-12-19 12:00,19,3.539,3.59,3.533,3.576,3180
20190201|2018-12-19 12:30,19,3.576,3.614,3.574,3.591,3424
20190201|2018-12-19 13:00,19,3.59,3.689,3.583,3.648,9842
20190201|2018-12-19 13:30,19,3.648,3.665,3.615,3.628,1852
20190201|2018-12-19 14:00,19,3.626,3.653,3.624,3.641,935
20190201|2018-12-19 14:30,19,3.64,3.652,3.634,3.637,544
20190201|2018-12-19 15:00,19,3.636,3.656,3.636,3.646,136
20190201|2018-12-19 15:30,19,3.646,3.653,3.646,3.652,96
20190201|2018-12-19 17:00,20,3.65,3.663,3.628,3.658,76
20190201|2018-12-19 17:30,20,3.656,3.662,3.61,3.62,101
20190201|2018-12-19 18:00,20,3.623,3.651,3.611,3.627,91
20190201|2018-12-19 18:30,20,3.627,3.63,3.621,3.624,36
20190201|2018-12-19 19:00,20,3.627,3.66,3.627,3.652,40
20190201|2018-12-19 19:30,20,3.648,3.658,3.633,3.64,43
20190201|2018-12-19 20:00,20,3.641,3.645,3.635,3.645,53
20190201|2018-12-19 20:30,20,3.646,3.65,3.64,3.648,36
20190201|2018-12-19 21:00,20,3.648,3.651,3.64,3.651,14
20190201|2018-12-19 21:30,20,3.645,3.655,3.637,3.645,52
20190201|2018-12-19 22:00,20,3.643,3.653,3.637,3.64,21
20190201|2018-12-19 22:30,20,3.643,3.653,3.616,3.628,104
20190201|2018-12-19 23:00,20,3.628,3.679,3.618,3.642,175
20190201|2018-12-19 23:30,20,3.644,3.653,3.624,3.626,89
20190201|2018-12-20 00:00,20,3.629,3.644,3.628,3.63,28
20190201|2018-12-20 00:30,20,3.635,3.652,3.628,3.645,32
20190201|2018-12-20 01:00,20,3.651,3.663,3.627,3.631,185
20190201|2018-12-20 01:30,20,3.635,3.679,3.605,3.676,291
20190201|2018-12-20 02:00,20,3.677,3.705,3.643,3.699,421
20190201|2018-12-20 02:30,20,3.701,3.737,3.701,3.728,427
20190201|2018-12-20 03:00,20,3.723,3.756,3.72,3.746,306
20190201|2018-12-20 03:30,20,3.749,3.749,3.722,3.729,232
20190201|2018-12-20 04:00,20,3.73,3.743,3.722,3.737,96
20190201|2018-12-20 04:30,20,3.734,3.762,3.73,3.757,193
20190201|2018-12-20 05:00,20,3.754,3.767,3.734,3.76,199
20190201|2018-12-20 05:30,20,3.763,3.771,3.742,3.753,322
20190201|2018-12-20 06:00,20,3.755,3.784,3.738,3.763,633
20190201|2018-12-20 06:30,20,3.764,3.807,3.737,3.782,1409
20190201|2018-12-20 07:00,20,3.785,3.821,3.777,3.801,1273
20190201|2018-12-20 07:30,20,3.799,3.807,3.779,3.799,1142
20190201|2018-12-20 08:00,20,3.799,3.814,3.734,3.739,3037
20190201|2018-12-20 08:30,20,3.739,3.759,3.7,3.715,4587
20190201|2018-12-20 09:00,20,3.713,3.719,3.688,3.715,3399
20190201|2018-12-20 09:30,20,3.718,3.754,3.62,3.688,6659
20190201|2018-12-20 10:00,20,3.685,3.702,3.633,3.683,3068
20190201|2018-12-20 10:30,20,3.681,3.705,3.659,3.672,2003
20190201|2018-12-20 11:00,20,3.673,3.678,3.57,3.584,4793
20190201|2018-12-20 11:30,20,3.585,3.625,3.579,3.624,3073
20190201|2018-12-20 12:00,20,3.623,3.631,3.606,3.613,1912
20190201|2018-12-20 12:30,20,3.613,3.624,3.547,3.549,4128
20190201|2018-12-20 13:00,20,3.549,3.576,3.514,3.526,9435
20190201|2018-12-20 13:30,20,3.526,3.624,3.523,3.611,3378
20190201|2018-12-20 14:00,20,3.611,3.669,3.61,3.649,1109
20190201|2018-12-20 14:30,20,3.648,3.655,3.635,3.635,639
20190201|2018-12-20 15:00,20,3.634,3.647,3.634,3.638,213
20190201|2018-12-20 15:30,20,3.639,3.647,3.634,3.644,105
20190201|2018-12-20 17:00,21,3.633,3.636,3.615,3.625,98
20190201|2018-12-20 17:30,21,3.624,3.624,3.605,3.609,67
20190201|2018-12-20 18:00,21,3.609,3.63,3.606,3.63,78
20190201|2018-12-20 18:30,21,3.633,3.635,3.625,3.63,31
20190201|2018-12-20 19:00,21,3.636,3.669,3.636,3.66,191
20190201|2018-12-20 19:30,21,3.661,3.667,3.63,3.63,150
20190201|2018-12-20 20:00,21,3.639,3.646,3.634,3.644,65
20190201|2018-12-20 20:30,21,3.644,3.652,3.644,3.648,24
20190201|2018-12-20 21:00,21,3.648,3.649,3.641,3.642,51
20190201|2018-12-20 21:30,21,3.642,3.646,3.637,3.642,26
20190201|2018-12-20 22:00,21,3.64,3.649,3.64,3.64,38
20190201|2018-12-20 22:30,21,3.64,3.646,3.622,3.629,180
20190201|2018-12-20 23:00,21,3.629,3.631,3.6,3.608,243
20190201|2018-12-20 23:30,21,3.602,3.611,3.572,3.6,248
20190201|2018-12-21 00:00,21,3.604,3.648,3.575,3.631,222
20190201|2018-12-21 00:30,21,3.64,3.645,3.619,3.623,198
20190201|2018-12-21 01:00,21,3.625,3.654,3.625,3.638,155
20190201|2018-12-21 01:30,21,3.64,3.646,3.575,3.599,350
20190201|2018-12-21 02:00,21,3.597,3.633,3.587,3.605,343
20190201|2018-12-21 02:30,21,3.606,3.61,3.574,3.596,214
20190201|2018-12-21 03:00,21,3.602,3.605,3.552,3.563,379
20190201|2018-12-21 03:30,21,3.563,3.572,3.554,3.562,149
20190201|2018-12-21 04:00,21,3.569,3.615,3.566,3.578,282
20190201|2018-12-21 04:30,21,3.578,3.593,3.573,3.579,138
20190201|2018-12-21 05:00,21,3.578,3.581,3.544,3.562,277
20190201|2018-12-21 05:30,21,3.563,3.591,3.537,3.552,425
20190201|2018-12-21 06:00,21,3.553,3.589,3.549,3.588,551
20190201|2018-12-21 06:30,21,3.584,3.601,3.571,3.579,645
20190201|2018-12-21 07:00,21,3.58,3.638,3.577,3.604,1175
20190201|2018-12-21 07:30,21,3.601,3.644,3.595,3.634,1596
20190201|2018-12-21 08:00,21,3.633,3.655,3.594,3.616,3044
20190201|2018-12-21 08:30,21,3.616,3.649,3.603,3.606,4283
20190201|2018-12-21 09:00,21,3.606,3.633,3.579,3.628,4215
20190201|2018-12-21 09:30,21,3.627,3.649,3.611,3.638,2946
20190201|2018-12-21 10:00,21,3.639,3.691,3.625,3.666,5639
20190201|2018-12-21 10:30,21,3.667,3.698,3.662,3.686,4397
20190201|2018-12-21 11:00,21,3.687,3.732,3.684,3.713,4675
20190201|2018-12-21 11:30,21,3.712,3.734,3.704,3.726,2854
20190201|2018-12-21 12:00,21,3.726,3.727,3.688,3.701,3673
20190201|2018-12-21 12:30,21,3.7,3.715,3.678,3.707,2766
20190201|2018-12-21 13:00,21,3.707,3.76,3.694,3.75,12277
20190201|2018-12-21 13:30,21,3.75,3.762,3.677,3.683,3770
20190201|2018-12-21 14:00,21,3.684,3.694,3.654,3.658,1828
20190201|2018-12-21 14:30,21,3.657,3.66,3.634,3.65,795
20190201|2018-12-21 15:00,21,3.651,3.651,3.641,3.644,223
20190201|2018-12-21 15:30,21,3.644,3.647,3.6,3.635,339
20190201|2018-12-23 17:00,24,3.684,3.737,3.675,3.719,954
20190201|2018-12-23 17:30,24,3.718,3.736,3.718,3.736,230
20190201|2018-12-23 18:00,24,3.736,3.773,3.719,3.733,388
20190201|2018-12-23 18:30,24,3.738,3.738,3.711,3.713,111
20190201|2018-12-23 19:00,24,3.711,3.736,3.709,3.726,186
20190201|2018-12-23 19:30,24,3.727,3.734,3.719,3.726,128
20190201|2018-12-23 20:00,24,3.726,3.732,3.719,3.721,104
20190201|2018-12-23 20:30,24,3.721,3.727,3.712,3.72,79
20190201|2018-12-23 21:00,24,3.723,3.726,3.716,3.726,63
20190201|2018-12-23 21:30,24,3.726,3.726,3.72,3.723,42
20190201|2018-12-23 22:00,24,3.723,3.741,3.721,3.734,116
20190201|2018-12-23 22:30,24,3.734,3.746,3.724,3.734,130
20190201|2018-12-23 23:00,24,3.732,3.74,3.699,3.715,283
20190201|2018-12-23 23:30,24,3.711,3.723,3.7,3.723,241
20190201|2018-12-24 00:00,24,3.723,3.726,3.713,3.725,80
20190201|2018-12-24 00:30,24,3.725,3.726,3.706,3.722,114
20190201|2018-12-24 01:00,24,3.718,3.744,3.713,3.73,240
20190201|2018-12-24 01:30,24,3.738,3.75,3.699,3.707,732
20190201|2018-12-24 02:00,24,3.707,3.709,3.662,3.684,602
20190201|2018-12-24 02:30,24,3.686,3.695,3.68,3.688,98
20190201|2018-12-24 03:00,24,3.689,3.693,3.68,3.683,131
20190201|2018-12-24 03:30,24,3.681,3.7,3.681,3.682,100
20190201|2018-12-24 04:00,24,3.682,3.702,3.68,3.698,121
20190201|2018-12-24 04:30,24,3.695,3.703,3.67,3.685,186
20190201|2018-12-24 05:00,24,3.684,3.695,3.66,3.664,310
20190201|2018-12-24 05:30,24,3.662,3.695,3.653,3.673,783
20190201|2018-12-24 06:00,24,3.671,3.686,3.657,3.671,537
20190201|2018-12-24 06:30,24,3.668,3.671,3.607,3.624,1236
20190201|2018-12-24 07:00,24,3.621,3.624,3.512,3.538,3201
20190201|2018-12-24 07:30,24,3.538,3.561,3.521,3.535,2105
20190201|2018-12-24 08:00,24,3.534,3.546,3.493,3.499,4467
20190201|2018-12-24 08:30,24,3.499,3.525,3.493,3.515,5175
20190201|2018-12-24 09:00,24,3.515,3.562,3.511,3.536,3666
20190201|2018-12-24 09:30,24,3.537,3.552,3.528,3.538,2413
20190201|2018-12-24 10:00,24,3.538,3.545,3.491,3.493,3647
20190201|2018-12-24 10:30,24,3.492,3.519,3.476,3.476,3761
20190201|2018-12-24 11:00,24,3.477,3.525,3.476,3.516,4042
20190201|2018-12-24 11:30,24,3.518,3.552,3.503,3.54,3767
20190201|2018-12-24 12:00,24,3.539,3.54,3.416,3.418,12238
20190201|2018-12-24 12:30,24,3.418,3.43,3.41,3.42,2727
20190201|2018-12-25 17:00,26,3.399,3.469,3.398,3.454,688
20190201|2018-12-25 17:30,26,3.457,3.497,3.457,3.491,201
20190201|2018-12-25 18:00,26,3.492,3.524,3.486,3.517,386
20190201|2018-12-25 18:30,26,3.516,3.551,3.512,3.54,400
20190201|2018-12-25 19:00,26,3.538,3.54,3.512,3.514,260
20190201|2018-12-25 19:30,26,3.513,3.516,3.491,3.499,291
20190201|2018-12-25 20:00,26,3.497,3.51,3.487,3.499,173
20190201|2018-12-25 20:30,26,3.499,3.509,3.495,3.5,128
20190201|2018-12-25 21:00,26,3.502,3.504,3.496,3.501,53
20190201|2018-12-25 21:30,26,3.501,3.511,3.499,3.506,118
20190201|2018-12-25 22:00,26,3.504,3.511,3.503,3.509,78
20190201|2018-12-25 22:30,26,3.508,3.511,3.503,3.508,157
20190201|2018-12-25 23:00,26,3.509,3.509,3.5,3.504,235
20190201|2018-12-25 23:30,26,3.504,3.539,3.504,3.525,472
20190201|2018-12-26 00:00,26,3.526,3.528,3.517,3.521,155
20190201|2018-12-26 00:30,26,3.52,3.533,3.506,3.51,216
20190201|2018-12-26 01:00,26,3.505,3.523,3.493,3.516,432
20190201|2018-12-26 01:30,26,3.515,3.515,3.442,3.447,961
20190201|2018-12-26 02:00,26,3.446,3.475,3.436,3.465,427
20190201|2018-12-26 02:30,26,3.465,3.467,3.419,3.427,730
20190201|2018-12-26 03:00,26,3.424,3.433,3.405,3.41,471
20190201|2018-12-26 03:30,26,3.41,3.412,3.371,3.391,691
20190201|2018-12-26 04:00,26,3.389,3.391,3.336,3.342,869
20190201|2018-12-26 04:30,26,3.343,3.345,3.313,3.342,714
20190201|2018-12-26 05:00,26,3.341,3.364,3.326,3.329,838
20190201|2018-12-26 05:30,26,3.331,3.344,3.252,3.294,1713
20190201|2018-12-26 06:00,26,3.299,3.323,3.287,3.314,1623
20190201|2018-12-26 06:30,26,3.314,3.324,3.286,3.319,1637
20190201|2018-12-26 07:00,26,3.318,3.346,3.313,3.334,2417
20190201|2018-12-26 07:30,26,3.334,3.339,3.303,3.332,2831
20190201|2018-12-26 08:00,26,3.335,3.38,3.326,3.375,5587
20190201|2018-12-26 08:30,26,3.377,3.423,3.354,3.362,5561
20190201|2018-12-26 09:00,26,3.363,3.376,3.326,3.341,6127
20190201|2018-12-26 09:30,26,3.342,3.431,3.337,3.428,5675
20190201|2018-12-26 10:00,26,3.428,3.443,3.407,3.422,4588
20190201|2018-12-26 10:30,26,3.423,3.425,3.386,3.398,4474
20190201|2018-12-26 11:00,26,3.397,3.422,3.391,3.416,3827
20190201|2018-12-26 11:30,26,3.414,3.437,3.389,3.409,3865
20190201|2018-12-26 12:00,26,3.41,3.488,3.397,3.461,5358
20190201|2018-12-26 12:30,26,3.462,3.484,3.458,3.465,3603
20190201|2018-12-26 13:00,26,3.465,3.469,3.429,3.455,8867
20190201|2018-12-26 13:30,26,3.455,3.466,3.39,3.404,4709
20190201|2018-12-26 14:00,26,3.404,3.412,3.398,3.398,1465
20190201|2018-12-26 14:30,26,3.398,3.416,3.398,3.411,943
20190201|2018-12-26 15:00,26,3.41,3.425,3.409,3.419,353
20190201|2018-12-26 15:30,26,3.419,3.429,3.413,3.424,400
20190201|2018-12-26 17:00,27,3.424,3.428,3.404,3.422,78
20190201|2018-12-26 17:30,27,3.422,3.422,3.414,3.419,50
20190201|2018-12-26 18:00,27,3.419,3.425,3.414,3.423,171
20190201|2018-12-26 18:30,27,3.422,3.428,3.419,3.428,74
20190201|2018-12-26 19:00,27,3.429,3.432,3.423,3.423,100
20190201|2018-12-26 19:30,27,3.422,3.428,3.421,3.427,84
20190201|2018-12-26 20:00,27,3.43,3.431,3.424,3.431,104
20190201|2018-12-26 20:30,27,3.428,3.43,3.42,3.424,97
20190201|2018-12-26 21:00,27,3.421,3.422,3.398,3.409,322
20190201|2018-12-26 21:30,27,3.409,3.417,3.405,3.414,196
20190201|2018-12-26 22:00,27,3.414,3.424,3.407,3.419,143
20190201|2018-12-26 22:30,27,3.419,3.475,3.419,3.446,755
20190201|2018-12-26 23:00,27,3.447,3.458,3.372,3.406,507
20190201|2018-12-26 23:30,27,3.408,3.411,3.381,3.39,580
20190201|2018-12-27 00:00,27,3.387,3.399,3.384,3.392,231
20190201|2018-12-27 00:30,27,3.391,3.455,3.381,3.433,449
20190201|2018-12-27 01:00,27,3.432,3.441,3.359,3.367,916
20190201|2018-12-27 01:30,27,3.368,3.42,3.366,3.404,890
20190201|2018-12-27 02:00,27,3.404,3.429,3.372,3.422,1012
20190201|2018-12-27 02:30,27,3.42,3.452,3.408,3.438,666
20190201|2018-12-27 03:00,27,3.438,3.479,3.434,3.457,737
20190201|2018-12-27 03:30,27,3.456,3.466,3.45,3.458,266
20190201|2018-12-27 04:00,27,3.46,3.46,3.406,3.438,679
20190201|2018-12-27 04:30,27,3.44,3.464,3.424,3.456,469
20190201|2018-12-27 05:00,27,3.456,3.471,3.45,3.459,583
20190201|2018-12-27 05:30,27,3.462,3.517,3.457,3.506,1821
20190201|2018-12-27 06:00,27,3.503,3.522,3.499,3.508,1268
20190201|2018-12-27 06:30,27,3.508,3.515,3.472,3.473,1366
20190201|2018-12-27 07:00,27,3.472,3.492,3.452,3.469,2249
20190201|2018-12-27 07:30,27,3.469,3.509,3.458,3.494,2945
20190201|2018-12-27 08:00,27,3.495,3.495,3.391,3.426,7021
20190201|2018-12-27 08:30,27,3.428,3.43,3.373,3.402,6819
20190201|2018-12-27 09:00,27,3.4,3.44,3.393,3.416,5283
20190201|2018-12-27 09:30,27,3.417,3.462,3.417,3.432,4634
20190201|2018-12-27 10:00,27,3.432,3.453,3.405,3.417,4039
20190201|2018-12-27 10:30,27,3.417,3.436,3.391,3.43,4261
20190201|2018-12-27 11:00,27,3.43,3.447,3.424,3.442,4077
20190201|2018-12-27 11:30,27,3.442,3.46,3.435,3.457,3161
20190201|2018-12-27 12:00,27,3.458,3.482,3.454,3.481,4912
20190201|2018-12-27 12:30,27,3.481,3.499,3.44,3.493,7590
20190201|2018-12-27 13:00,27,3.494,3.554,3.494,3.543,28760
20190201|2018-12-27 13:30,27,3.543,3.55,3.51,3.515,5948
20190201|2018-12-27 14:00,27,3.514,3.52,3.493,3.496,1716
20190201|2018-12-27 14:30,27,3.495,3.498,3.479,3.485,1184
20190201|2018-12-27 15:00,27,3.485,3.503,3.482,3.494,490
20190201|2018-12-27 15:30,27,3.491,3.498,3.489,3.492,306
20190201|2018-12-27 17:00,28,3.507,3.513,3.505,3.512,237
20190201|2018-12-27 17:30,28,3.512,3.527,3.51,3.527,206
20190201|2018-12-27 18:00,28,3.525,3.525,3.507,3.509,170
20190201|2018-12-27 18:30,28,3.51,3.518,3.487,3.5,258
20190201|2018-12-27 19:00,28,3.498,3.506,3.49,3.501,224
20190201|2018-12-27 19:30,28,3.502,3.507,3.498,3.504,80
20190201|2018-12-27 20:00,28,3.502,3.507,3.502,3.503,91
20190201|2018-12-27 20:30,28,3.503,3.513,3.502,3.513,79
20190201|2018-12-27 21:00,28,3.513,3.513,3.502,3.503,92
20190201|2018-12-27 21:30,28,3.503,3.506,3.502,3.502,77
20190201|2018-12-27 22:00,28,3.502,3.509,3.502,3.503,88
20190201|2018-12-27 22:30,28,3.503,3.505,3.492,3.494,197
20190201|2018-12-27 23:00,28,3.496,3.5,3.483,3.493,400
20190201|2018-12-27 23:30,28,3.494,3.494,3.483,3.483,136
20190201|2018-12-28 00:00,28,3.484,3.497,3.482,3.487,171
20190201|2018-12-28 00:30,28,3.488,3.497,3.483,3.489,150
20190201|2018-12-28 01:00,28,3.487,3.497,3.46,3.463,572
20190201|2018-12-28 01:30,28,3.465,3.474,3.454,3.46,725
20190201|2018-12-28 02:00,28,3.462,3.462,3.437,3.442,656
20190201|2018-12-28 02:30,28,3.444,3.447,3.413,3.419,682
20190201|2018-12-28 03:00,28,3.42,3.443,3.42,3.441,468
20190201|2018-12-28 03:30,28,3.441,3.45,3.433,3.442,227
20190201|2018-12-28 04:00,28,3.443,3.449,3.417,3.433,530
20190201|2018-12-28 04:30,28,3.434,3.448,3.42,3.434,546
20190201|2018-12-28 05:00,28,3.435,3.44,3.422,3.429,556
20190201|2018-12-28 05:30,28,3.429,3.435,3.393,3.399,758
20190201|2018-12-28 06:00,28,3.398,3.417,3.397,3.398,793
20190201|2018-12-28 06:30,28,3.398,3.406,3.379,3.403,1683
20190201|2018-12-28 07:00,28,3.4,3.427,3.377,3.396,2655
20190201|2018-12-28 07:30,28,3.396,3.396,3.331,3.356,5533
20190201|2018-12-28 08:00,28,3.356,3.363,3.323,3.34,6568
20190201|2018-12-28 08:30,28,3.341,3.374,3.34,3.373,7004
20190201|2018-12-28 09:00,28,3.371,3.387,3.353,3.361,5721
20190201|2018-12-28 09:30,28,3.36,3.405,3.341,3.363,6716
20190201|2018-12-28 10:00,28,3.363,3.369,3.325,3.331,6679
20190201|2018-12-28 10:30,28,3.331,3.338,3.304,3.314,6386
20190201|2018-12-28 11:00,28,3.314,3.334,3.304,3.324,5400
20190201|2018-12-28 11:30,28,3.324,3.339,3.319,3.326,3387
20190201|2018-12-28 12:00,28,3.327,3.329,3.297,3.298,3918
20190201|2018-12-28 12:30,28,3.299,3.321,3.295,3.3,4041
20190201|2018-12-28 13:00,28,3.3,3.317,3.278,3.31,15171
20190201|2018-12-28 13:30,28,3.31,3.315,3.292,3.313,3872
20190201|2018-12-28 14:00,28,3.312,3.324,3.303,3.322,1177
20190201|2018-12-28 14:30,28,3.321,3.325,3.307,3.31,1262
20190201|2018-12-28 15:00,28,3.31,3.311,3.303,3.311,537
20190201|2018-12-28 15:30,28,3.31,3.312,3.301,3.304,356
20190201|2018-12-30 17:00,31,3.125,3.133,3.061,3.088,3606
20190201|2018-12-30 17:30,31,3.088,3.11,3.086,3.106,517
20190201|2018-12-30 18:00,31,3.106,3.106,3.087,3.089,350
20190201|2018-12-30 18:30,31,3.09,3.096,3.084,3.094,225
20190201|2018-12-30 19:00,31,3.094,3.122,3.094,3.118,582
20190201|2018-12-30 19:30,31,3.117,3.12,3.105,3.112,220
20190201|2018-12-30 20:00,31,3.111,3.118,3.111,3.115,159
20190201|2018-12-30 20:30,31,3.114,3.125,3.111,3.121,317
20190201|2018-12-30 21:00,31,3.121,3.129,3.121,3.126,251
20190201|2018-12-30 21:30,31,3.125,3.127,3.118,3.122,153
20190201|2018-12-30 22:00,31,3.124,3.126,3.113,3.118,154
20190201|2018-12-30 22:30,31,3.12,3.126,3.106,3.11,265
20190201|2018-12-30 23:00,31,3.11,3.134,3.11,3.123,533
20190201|2018-12-30 23:30,31,3.127,3.131,3.114,3.122,250
20190201|2018-12-31 00:00,31,3.123,3.139,3.122,3.137,155
20190201|2018-12-31 00:30,31,3.137,3.137,3.122,3.129,195
20190201|2018-12-31 01:00,31,3.13,3.135,3.122,3.131,253
20190201|2018-12-31 01:30,31,3.131,3.131,3.092,3.097,989
20190201|2018-12-31 02:00,31,3.097,3.106,3.077,3.085,1149
20190201|2018-12-31 02:30,31,3.085,3.098,3.085,3.09,204
20190201|2018-12-31 03:00,31,3.09,3.109,3.089,3.104,319
20190201|2018-12-31 03:30,31,3.104,3.105,3.095,3.099,247
20190201|2018-12-31 04:00,31,3.097,3.099,3.086,3.094,413
20190201|2018-12-31 04:30,31,3.095,3.102,3.092,3.098,330
20190201|2018-12-31 05:00,31,3.097,3.115,3.09,3.107,341
20190201|2018-12-31 05:30,31,3.105,3.11,3.091,3.095,339
20190201|2018-12-31 06:00,31,3.096,3.121,3.095,3.102,886
20190201|2018-12-31 06:30,31,3.101,3.117,3.098,3.112,1029
20190201|2018-12-31 07:00,31,3.112,3.14,3.112,3.127,2688
20190201|2018-12-31 07:30,31,3.127,3.136,3.109,3.127,2084
20190201|2018-12-31 08:00,31,3.128,3.131,3.103,3.117,5250
20190201|2018-12-31 08:30,31,3.117,3.122,3.077,3.081,5084
20190201|2018-12-31 09:00,31,3.081,3.1,3.073,3.09,3479
20190201|2018-12-31 09:30,31,3.09,3.091,3.075,3.078,2244
20190201|2018-12-31 10:00,31,3.079,3.08,3.045,3.053,5950
20190201|2018-12-31 10:30,31,3.053,3.058,3.033,3.04,5084
20190201|2018-12-31 11:00,31,3.04,3.052,3.033,3.035,4390
20190201|2018-12-31 11:30,31,3.035,3.053,3.035,3.037,3127
20190201|2018-12-31 12:00,31,3.038,3.043,3.023,3.024,3986
20190201|2018-12-31 12:30,31,3.024,3.038,3.008,3.01,4651
20190201|2018-12-31 13:00,31,3.009,3.015,2.93,2.942,27846
20190201|2018-12-31 13:30,31,2.942,2.989,2.937,2.987,6143
20190201|2018-12-31 14:00,31,2.987,2.992,2.975,2.98,2966
20190201|2018-12-31 14:30,31,2.98,2.983,2.975,2.982,1541
20190201|2018-12-31 15:00,31,2.981,2.982,2.968,2.971,399
20190201|2018-12-31 15:30,31,2.971,2.972,2.959,2.96,448
20190201|2019-01-01 17:00,2,2.921,2.976,2.917,2.967,979
20190201|2019-01-01 17:30,2,2.968,2.993,2.965,2.982,435
20190201|2019-01-01 18:00,2,2.986,3,2.984,2.997,419
20190201|2019-01-01 18:30,2,2.997,3,2.981,2.989,346
20190201|2019-01-01 19:00,2,2.99,3.039,2.973,3.018,1537
20190201|2019-01-01 19:30,2,3.016,3.019,3.005,3.016,368
20190201|2019-01-01 20:00,2,3.016,3.019,3.012,3.018,202
20190201|2019-01-01 20:30,2,3.019,3.023,3.014,3.019,162
20190201|2019-01-01 21:00,2,3.017,3.019,3.013,3.016,98
20190201|2019-01-01 21:30,2,3.016,3.021,3.015,3.018,49
20190201|2019-01-01 22:00,2,3.018,3.022,3.013,3.019,203
20190201|2019-01-01 22:30,2,3.02,3.021,3.013,3.015,121
20190201|2019-01-01 23:00,2,3.017,3.029,3.015,3.029,252
20190201|2019-01-01 23:30,2,3.027,3.029,3.019,3.021,253
20190201|2019-01-02 00:00,2,3.023,3.035,3.022,3.025,184
20190201|2019-01-02 00:30,2,3.024,3.033,3.005,3.006,430
20190201|2019-01-02 01:00,2,3.005,3.005,2.981,2.99,528
20190201|2019-01-02 01:30,2,2.989,2.99,2.957,2.971,640
20190201|2019-01-02 02:00,2,2.974,3.033,2.971,3.017,979
20190201|2019-01-02 02:30,2,3.018,3.036,3.001,3.016,764
20190201|2019-01-02 03:00,2,3.014,3.018,3,3,350
20190201|2019-01-02 03:30,2,3.001,3.003,2.984,3.002,333
20190201|2019-01-02 04:00,2,3.001,3.022,3.001,3.012,322
20190201|2019-01-02 04:30,2,3.009,3.012,2.99,2.993,411
20190201|2019-01-02 05:00,2,2.992,2.998,2.979,2.993,452
20190201|2019-01-02 05:30,2,2.99,3.007,2.985,2.988,398
20190201|2019-01-02 06:00,2,2.989,3.002,2.966,2.984,1072
20190201|2019-01-02 06:30,2,2.987,2.99,2.952,2.954,980
20190201|2019-01-02 07:00,2,2.957,2.975,2.943,2.959,2037
20190201|2019-01-02 07:30,2,2.959,2.969,2.924,2.935,3969
20190201|2019-01-02 08:00,2,2.936,2.956,2.905,2.922,6653
20190201|2019-01-02 08:30,2,2.922,2.947,2.908,2.939,7063
20190201|2019-01-02 09:00,2,2.938,2.963,2.931,2.95,6317
20190201|2019-01-02 09:30,2,2.95,2.984,2.931,2.971,5178
20190201|2019-01-02 10:00,2,2.971,2.993,2.96,2.972,6117
20190201|2019-01-02 10:30,2,2.972,2.973,2.937,2.939,5213
20190201|2019-01-02 11:00,2,2.939,2.975,2.936,2.965,6838
20190201|2019-01-02 11:30,2,2.963,2.972,2.952,2.955,2827
20190201|2019-01-02 12:00,2,2.955,2.974,2.949,2.968,3431
20190201|2019-01-02 12:30,2,2.967,2.991,2.957,2.973,5180
20190201|2019-01-02 13:00,2,2.974,2.984,2.951,2.954,10883
20190201|2019-01-02 13:30,2,2.954,2.969,2.934,2.941,3967
20190201|2019-01-02 14:00,2,2.94,2.949,2.937,2.947,1030
20190201|2019-01-02 14:30,2,2.947,2.958,2.947,2.955,819
20190201|2019-01-02 15:00,2,2.955,2.957,2.953,2.957,302
20190201|2019-01-02 15:30,2,2.958,2.962,2.953,2.961,418
20190201|2019-01-02 17:00,3,2.963,2.963,2.949,2.959,158
20190201|2019-01-02 17:30,3,2.959,2.961,2.949,2.961,124
20190201|2019-01-02 18:00,3,2.961,2.97,2.958,2.968,221
20190201|2019-01-02 18:30,3,2.966,2.969,2.955,2.965,143
20190201|2019-01-02 19:00,3,2.965,2.97,2.961,2.967,128
20190201|2019-01-02 19:30,3,2.967,2.971,2.963,2.969,132
20190201|2019-01-02 20:00,3,2.97,2.972,2.967,2.968,68
20190201|2019-01-02 20:30,3,2.968,2.971,2.945,2.95,228
20190201|2019-01-02 21:00,3,2.951,2.955,2.938,2.947,263
20190201|2019-01-02 21:30,3,2.949,2.953,2.939,2.949,282
20190201|2019-01-02 22:00,3,2.948,2.955,2.946,2.95,90
20190201|2019-01-02 22:30,3,2.949,2.96,2.943,2.944,296
20190201|2019-01-02 23:00,3,2.944,2.947,2.916,2.928,863
20190201|2019-01-02 23:30,3,2.928,2.929,2.907,2.908,792
20190201|2019-01-03 00:00,3,2.91,2.92,2.907,2.916,336
20190201|2019-01-03 00:30,3,2.918,2.93,2.913,2.921,290
20190201|2019-01-03 01:00,3,2.92,2.927,2.914,2.925,163
20190201|2019-01-03 01:30,3,2.926,2.949,2.919,2.926,891
20190201|2019-01-03 02:00,3,2.928,2.932,2.89,2.903,1153
20190201|2019-01-03 02:30,3,2.905,2.917,2.9,2.912,315
20190201|2019-01-03 03:00,3,2.912,2.913,2.905,2.909,213
20190201|2019-01-03 03:30,3,2.91,2.919,2.909,2.915,235
20190201|2019-01-03 04:00,3,2.916,2.927,2.91,2.925,304
20190201|2019-01-03 04:30,3,2.925,2.948,2.917,2.94,709
20190201|2019-01-03 05:00,3,2.94,2.974,2.933,2.962,919
20190201|2019-01-03 05:30,3,2.964,3.011,2.958,2.984,1742
20190201|2019-01-03 06:00,3,2.983,2.985,2.961,2.967,1087
20190201|2019-01-03 06:30,3,2.967,2.968,2.918,2.946,2095
20190201|2019-01-03 07:00,3,2.945,2.959,2.919,2.928,2177
20190201|2019-01-03 07:30,3,2.928,2.934,2.882,2.899,4464
20190201|2019-01-03 08:00,3,2.898,2.929,2.878,2.924,6676
20190201|2019-01-03 08:30,3,2.923,2.932,2.905,2.91,4016
20190201|2019-01-03 09:00,3,2.91,2.913,2.898,2.905,4120
20190201|2019-01-03 09:30,3,2.904,2.907,2.888,2.893,2848
20190201|2019-01-03 10:00,3,2.892,2.918,2.887,2.9,4347
20190201|2019-01-03 10:30,3,2.9,2.922,2.89,2.91,4861
20190201|2019-01-03 11:00,3,2.91,2.936,2.902,2.932,5351
20190201|2019-01-03 11:30,3,2.933,2.954,2.928,2.937,3973
20190201|2019-01-03 12:00,3,2.937,2.964,2.925,2.953,4364
20190201|2019-01-03 12:30,3,2.954,2.954,2.926,2.944,2849
20190201|2019-01-03 13:00,3,2.945,2.963,2.931,2.948,5859
20190201|2019-01-03 13:30,3,2.948,2.953,2.924,2.929,2820
20190201|2019-01-03 14:00,3,2.928,2.937,2.925,2.926,1094
20190201|2019-01-03 14:30,3,2.927,2.929,2.915,2.924,844
20190201|2019-01-03 15:00,3,2.923,2.927,2.922,2.926,238
20190201|2019-01-03 15:30,3,2.926,2.928,2.922,2.922,323
20190201|2019-01-03 17:00,4,2.914,2.915,2.906,2.91,170
20190201|2019-01-03 17:30,4,2.909,2.92,2.909,2.919,102
20190201|2019-01-03 18:00,4,2.919,2.92,2.904,2.911,321
20190201|2019-01-03 18:30,4,2.914,2.916,2.906,2.908,85
20190201|2019-01-03 19:00,4,2.909,2.914,2.905,2.911,140
20190201|2019-01-03 19:30,4,2.911,2.912,2.894,2.908,236
20190201|2019-01-03 20:00,4,2.908,2.92,2.907,2.916,165
20190201|2019-01-03 20:30,4,2.916,2.919,2.916,2.917,51
20190201|2019-01-03 21:00,4,2.916,2.924,2.914,2.919,112
20190201|2019-01-03 21:30,4,2.919,2.932,2.919,2.928,171
20190201|2019-01-03 22:00,4,2.93,2.931,2.923,2.923,149
20190201|2019-01-03 22:30,4,2.927,2.935,2.923,2.926,203
20190201|2019-01-03 23:00,4,2.926,2.937,2.906,2.922,603
20190201|2019-01-03 23:30,4,2.922,2.927,2.911,2.922,428
20190201|2019-01-04 00:00,4,2.922,2.923,2.911,2.923,212
20190201|2019-01-04 00:30,4,2.923,2.937,2.922,2.926,267
20190201|2019-01-04 01:00,4,2.928,2.948,2.926,2.938,520
20190201|2019-01-04 01:30,4,2.937,2.982,2.937,2.976,1374
20190201|2019-01-04 02:00,4,2.975,2.99,2.96,2.974,1178
20190201|2019-01-04 02:30,4,2.975,3.023,2.971,3.012,1734
20190201|2019-01-04 03:00,4,3.009,3.043,3.001,3.021,1511
20190201|2019-01-04 03:30,4,3.021,3.024,3.007,3.008,470
20190201|2019-01-04 04:00,4,3.009,3.023,3.007,3.018,366
20190201|2019-01-04 04:30,4,3.018,3.034,3.005,3.027,547
20190201|2019-01-04 05:00,4,3.027,3.036,3.022,3.026,677
20190201|2019-01-04 05:30,4,3.027,3.035,2.994,3.022,1317
20190201|2019-01-04 06:00,4,3.024,3.024,2.968,2.987,1939
20190201|2019-01-04 06:30,4,2.987,2.994,2.982,2.988,1155
20190201|2019-01-04 07:00,4,2.987,3.034,2.975,3.024,3935
20190201|2019-01-04 07:30,4,3.025,3.039,3.004,3.026,3754
20190201|2019-01-04 08:00,4,3.026,3.03,2.979,2.989,5221
20190201|2019-01-04 08:30,4,2.988,2.998,2.972,2.98,3941
20190201|2019-01-04 09:00,4,2.979,2.991,2.969,2.99,4143
20190201|2019-01-04 09:30,4,2.98,2.98,2.917,2.971,10442
20190201|2019-01-04 10:00,4,2.972,2.999,2.964,2.986,5340
20190201|2019-01-04 10:30,4,2.987,2.999,2.975,2.994,4367
20190201|2019-01-04 11:00,4,2.994,3.007,2.975,3.001,5990
20190201|2019-01-04 11:30,4,3.002,3.02,2.986,3.01,3621
20190201|2019-01-04 12:00,4,3.011,3.046,2.999,3.032,4760
20190201|2019-01-04 12:30,4,3.031,3.033,3.017,3.026,3799
20190201|2019-01-04 13:00,4,3.026,3.049,3.006,3.038,10474
20190201|2019-01-04 13:30,4,3.038,3.044,3.017,3.032,3930
20190201|2019-01-04 14:00,4,3.032,3.035,3.026,3.032,982
20190201|2019-01-04 14:30,4,3.031,3.033,3.023,3.027,1144
20190201|2019-01-04 15:00,4,3.027,3.033,3.025,3.032,442
20190201|2019-01-04 15:30,4,3.03,3.036,3.026,3.033,483
20190201|2019-01-06 17:00,7,2.962,2.964,2.91,2.939,1799
20190201|2019-01-06 17:30,7,2.938,2.943,2.936,2.94,242
20190201|2019-01-06 18:00,7,2.939,2.946,2.933,2.94,316
20190201|2019-01-06 18:30,7,2.939,2.94,2.935,2.935,109
20190201|2019-01-06 19:00,7,2.935,2.938,2.928,2.935,341
20190201|2019-01-06 19:30,7,2.935,2.939,2.934,2.937,112
20190201|2019-01-06 20:00,7,2.936,2.939,2.931,2.934,117
20190201|2019-01-06 20:30,7,2.934,2.938,2.929,2.932,216
20190201|2019-01-06 21:00,7,2.932,2.934,2.929,2.931,133
20190201|2019-01-06 21:30,7,2.933,2.933,2.924,2.929,151
20190201|2019-01-06 22:00,7,2.93,2.939,2.929,2.935,154
20190201|2019-01-06 22:30,7,2.935,2.936,2.928,2.931,120
20190201|2019-01-06 23:00,7,2.933,2.962,2.932,2.962,846
20190201|2019-01-06 23:30,7,2.962,2.984,2.955,2.973,937
20190201|2019-01-07 00:00,7,2.97,2.979,2.965,2.979,150
20190201|2019-01-07 00:30,7,2.975,2.984,2.967,2.971,213
20190201|2019-01-07 01:00,7,2.973,2.984,2.963,2.974,198
20190201|2019-01-07 01:30,7,2.974,2.982,2.942,2.973,1068
20190201|2019-01-07 02:00,7,2.972,2.973,2.945,2.957,608
20190201|2019-01-07 02:30,7,2.956,2.972,2.955,2.972,288
20190201|2019-01-07 03:00,7,2.972,2.977,2.96,2.961,252
20190201|2019-01-07 03:30,7,2.962,2.98,2.958,2.976,364
20190201|2019-01-07 04:00,7,2.976,2.977,2.962,2.962,367
20190201|2019-01-07 04:30,7,2.964,2.965,2.951,2.961,343
20190201|2019-01-07 05:00,7,2.962,2.964,2.951,2.953,318
20190201|2019-01-07 05:30,7,2.952,2.971,2.951,2.966,300
20190201|2019-01-07 06:00,7,2.965,2.989,2.965,2.981,812
20190201|2019-01-07 06:30,7,2.981,2.983,2.954,2.958,891
20190201|2019-01-07 07:00,7,2.958,2.976,2.957,2.972,1028
20190201|2019-01-07 07:30,7,2.974,2.975,2.954,2.957,2567
20190201|2019-01-07 08:00,7,2.958,2.971,2.923,2.957,6628
20190201|2019-01-07 08:30,7,2.956,2.963,2.941,2.95,4752
20190201|2019-01-07 09:00,7,2.95,2.968,2.941,2.959,3473
20190201|2019-01-07 09:30,7,2.959,2.976,2.952,2.974,2680
20190201|2019-01-07 10:00,7,2.974,2.994,2.961,2.966,5877
20190201|2019-01-07 10:30,7,2.967,2.973,2.942,2.952,4305
20190201|2019-01-07 11:00,7,2.952,2.952,2.925,2.937,5527
20190201|2019-01-07 11:30,7,2.937,2.946,2.928,2.931,2463
20190201|2019-01-07 12:00,7,2.932,2.938,2.925,2.925,2779
20190201|2019-01-07 12:30,7,2.925,2.95,2.925,2.941,3597
20190201|2019-01-07 13:00,7,2.942,2.952,2.927,2.949,9775
20190201|2019-01-07 13:30,7,2.95,2.954,2.936,2.936,2855
20190201|2019-01-07 14:00,7,2.936,2.953,2.935,2.949,1081
20190201|2019-01-07 14:30,7,2.949,2.954,2.94,2.942,752
20190201|2019-01-07 15:00,7,2.944,2.947,2.941,2.942,464
20190201|2019-01-07 15:30,7,2.942,2.958,2.942,2.957,453
20190201|2019-01-07 17:00,8,2.95,2.965,2.948,2.953,293
20190201|2019-01-07 17:30,8,2.953,2.96,2.951,2.956,111
20190201|2019-01-07 18:00,8,2.956,2.976,2.954,2.969,235
20190201|2019-01-07 18:30,8,2.969,2.973,2.964,2.967,119
20190201|2019-01-07 19:00,8,2.967,2.968,2.964,2.968,88
20190201|2019-01-07 19:30,8,2.966,2.973,2.964,2.972,112
20190201|2019-01-07 20:00,8,2.969,2.972,2.965,2.966,63
20190201|2019-01-07 20:30,8,2.967,2.972,2.966,2.972,60
20190201|2019-01-07 21:00,8,2.97,2.973,2.968,2.969,49
20190201|2019-01-07 21:30,8,2.969,2.97,2.966,2.966,36
20190201|2019-01-07 22:00,8,2.968,2.974,2.966,2.969,59
20190201|2019-01-07 22:30,8,2.969,2.981,2.969,2.98,167
20190201|2019-01-07 23:00,8,2.981,3.01,2.98,2.996,841
20190201|2019-01-07 23:30,8,2.994,3.006,2.992,3.004,273
20190201|2019-01-08 00:00,8,3,3.009,3,3.006,129
20190201|2019-01-08 00:30,8,3.006,3.006,2.986,3,192
20190201|2019-01-08 01:00,8,2.999,3.03,2.983,3.02,729
20190201|2019-01-08 01:30,8,3.02,3.023,2.993,3.009,818
20190201|2019-01-08 02:00,8,3.006,3.019,3.002,3.013,294
20190201|2019-01-08 02:30,8,3.013,3.021,3.008,3.019,200
20190201|2019-01-08 03:00,8,3.019,3.02,3.009,3.015,223
20190201|2019-01-08 03:30,8,3.015,3.017,3.001,3.004,232
20190201|2019-01-08 04:00,8,3.005,3.008,3.002,3.006,110
20190201|2019-01-08 04:30,8,3.005,3.015,3.003,3.006,256
20190201|2019-01-08 05:00,8,3.005,3.01,2.995,3.003,412
20190201|2019-01-08 05:30,8,3.003,3.01,2.999,3,252
20190201|2019-01-08 06:00,8,3.004,3.004,2.983,2.995,1009
20190201|2019-01-08 06:30,8,2.993,3.002,2.986,3,838
20190201|2019-01-08 07:00,8,3.001,3.012,2.997,3.005,1975
20190201|2019-01-08 07:30,8,3.004,3.004,2.989,2.998,2097
20190201|2019-01-08 08:00,8,2.999,3.035,2.99,3.031,6643
20190201|2019-01-08 08:30,8,3.03,3.053,3.025,3.029,7308
20190201|2019-01-08 09:00,8,3.029,3.032,3.013,3.027,3937
20190201|2019-01-08 09:30,8,3.027,3.031,3.014,3.014,3233
20190201|2019-01-08 10:00,8,3.014,3.021,2.991,2.998,5521
20190201|2019-01-08 10:30,8,2.998,3.002,2.964,2.986,5647
20190201|2019-01-08 11:00,8,2.986,3.041,2.985,3.027,10671
20190201|2019-01-08 11:30,8,3.027,3.027,3.005,3.011,3140
20190201|2019-01-08 12:00,8,3.011,3.026,3.008,3.018,2132
20190201|2019-01-08 12:30,8,3.018,3.018,2.972,2.982,5437
20190201|2019-01-08 13:00,8,2.981,3.003,2.962,2.969,10045
20190201|2019-01-08 13:30,8,2.97,2.983,2.966,2.981,3328
20190201|2019-01-08 14:00,8,2.981,2.987,2.98,2.981,807
20190201|2019-01-08 14:30,8,2.982,2.985,2.98,2.984,540
20190201|2019-01-08 15:00,8,2.984,2.995,2.983,2.993,597
20190201|2019-01-08 15:30,8,2.994,3.006,2.992,3.002,520
20190201|2019-01-08 17:00,9,3.008,3.008,2.992,2.993,197
20190201|2019-01-08 17:30,9,2.993,2.996,2.984,2.993,109
20190201|2019-01-08 18:00,9,2.996,3.006,2.987,2.988,296
20190201|2019-01-08 18:30,9,2.991,2.994,2.98,2.99,118
20190201|2019-01-08 19:00,9,2.991,2.999,2.987,2.998,218
20190201|2019-01-08 19:30,9,2.999,3.006,2.993,3.006,241
20190201|2019-01-08 20:00,9,3.004,3.009,3,3.001,119
20190201|2019-01-08 20:30,9,3.001,3.005,2.999,3.001,125
20190201|2019-01-08 21:00,9,3.001,3.003,2.996,2.997,140
20190201|2019-01-08 21:30,9,2.997,3.01,2.997,3.005,125
20190201|2019-01-08 22:00,9,3.006,3.01,3.003,3.004,117
20190201|2019-01-08 22:30,9,3.004,3.01,3.002,3.009,87
20190201|2019-01-08 23:00,9,3.009,3.009,2.97,2.985,704
20190201|2019-01-08 23:30,9,2.985,3.004,2.979,2.999,329
20190201|2019-01-09 00:00,9,2.996,2.996,2.988,2.995,75
20190201|2019-01-09 00:30,9,2.991,2.995,2.984,2.995,69
20190201|2019-01-09 01:00,9,2.992,3.011,2.99,3.005,228
20190201|2019-01-09 01:30,9,3.004,3.019,2.992,2.994,515
20190201|2019-01-09 02:00,9,2.997,3.011,2.995,3.007,249
20190201|2019-01-09 02:30,9,3.005,3.015,3.002,3.015,226
20190201|2019-01-09 03:00,9,3.014,3.018,3.009,3.011,220
20190201|2019-01-09 03:30,9,3.011,3.015,2.992,2.998,238
20190201|2019-01-09 04:00,9,2.999,3.008,2.997,2.999,238
20190201|2019-01-09 04:30,9,2.999,3.001,2.983,2.994,394
20190201|2019-01-09 05:00,9,2.996,3.002,2.994,2.998,235
20190201|2019-01-09 05:30,9,2.999,3.007,2.995,2.996,253
20190201|2019-01-09 06:00,9,2.997,3.01,2.991,3.007,441
20190201|2019-01-09 06:30,9,3.005,3.005,2.986,2.992,535
20190201|2019-01-09 07:00,9,2.992,2.994,2.939,2.98,5104
20190201|2019-01-09 07:30,9,2.981,2.984,2.945,2.964,4173
20190201|2019-01-09 08:00,9,2.963,2.982,2.942,2.966,5501
20190201|2019-01-09 08:30,9,2.966,2.973,2.948,2.963,3667
20190201|2019-01-09 09:00,9,2.964,2.974,2.956,2.963,2330
20190201|2019-01-09 09:30,9,2.963,2.966,2.941,2.951,3256
20190201|2019-01-09 10:00,9,2.951,2.99,2.951,2.981,5108
20190201|2019-01-09 10:30,9,2.98,3.007,2.977,2.991,5714
20190201|2019-01-09 11:00,9,2.991,3.016,2.987,2.993,5267
20190201|2019-01-09 11:30,9,2.992,3.006,2.979,2.984,2762
20190201|2019-01-09 12:00,9,2.984,2.995,2.976,2.994,2076
20190201|2019-01-09 12:30,9,2.995,3,2.964,2.969,4304
20190201|2019-01-09 13:00,9,2.967,2.989,2.957,2.986,7327
20190201|2019-01-09 13:30,9,2.986,2.994,2.971,2.992,3501
20190201|2019-01-09 14:00,9,2.991,2.999,2.988,2.999,1061
20190201|2019-01-09 14:30,9,2.998,3.007,2.993,3.002,1039
20190201|2019-01-09 15:00,9,3.002,3.005,2.999,3.002,403
20190201|2019-01-09 15:30,9,3.002,3.002,2.989,2.99,597
20190201|2019-01-09 17:00,10,2.99,3.006,2.99,2.992,199
20190201|2019-01-09 17:30,10,2.991,2.995,2.991,2.993,81
20190201|2019-01-09 18:00,10,2.993,3,2.993,2.995,64
20190201|2019-01-09 18:30,10,2.996,3.002,2.996,2.997,122
20190201|2019-01-09 19:00,10,2.996,2.999,2.979,2.994,287
20190201|2019-01-09 19:30,10,2.993,2.995,2.984,2.99,141
20190201|2019-01-09 20:00,10,2.991,2.994,2.987,2.991,131
20190201|2019-01-09 20:30,10,2.992,2.995,2.987,2.995,93
20190201|2019-01-09 21:00,10,2.996,2.999,2.991,2.996,82
20190201|2019-01-09 21:30,10,2.995,3.004,2.995,3.002,110
20190201|2019-01-09 22:00,10,3.001,3.015,3,3.002,292
20190201|2019-01-09 22:30,10,3.003,3.008,3.002,3.003,142
20190201|2019-01-09 23:00,10,3.003,3.004,2.985,2.995,515
20190201|2019-01-09 23:30,10,2.994,2.996,2.98,2.988,249
20190201|2019-01-10 00:00,10,2.987,2.988,2.978,2.986,251
20190201|2019-01-10 00:30,10,2.985,2.991,2.981,2.981,92
20190201|2019-01-10 01:00,10,2.981,3.007,2.981,3.004,232
20190201|2019-01-10 01:30,10,3.006,3.033,2.998,3.01,1640
20190201|2019-01-10 02:00,10,3.01,3.018,2.998,3.01,686
20190201|2019-01-10 02:30,10,3.01,3.015,3.002,3.004,136
20190201|2019-01-10 03:00,10,3.005,3.017,3.005,3.007,197
20190201|2019-01-10 03:30,10,3.006,3.015,3.006,3.014,130
20190201|2019-01-10 04:00,10,3.012,3.014,3.003,3.007,240
20190201|2019-01-10 04:30,10,3.006,3.009,2.999,3.005,291
20190201|2019-01-10 05:00,10,3.005,3.028,3.003,3.023,542
20190201|2019-01-10 05:30,10,3.023,3.04,3.02,3.028,923
20190201|2019-01-10 06:00,10,3.028,3.049,3.025,3.043,1045
20190201|2019-01-10 06:30,10,3.042,3.049,3.034,3.036,955
20190201|2019-01-10 07:00,10,3.035,3.083,3.035,3.07,4869
20190201|2019-01-10 07:30,10,3.07,3.089,3.057,3.08,4148
20190201|2019-01-10 08:00,10,3.08,3.082,3.038,3.039,5732
20190201|2019-01-10 08:30,10,3.039,3.042,3.01,3.022,5755
20190201|2019-01-10 09:00,10,3.022,3.056,3.013,3.056,4336
20190201|2019-01-10 09:30,10,3.054,3.066,2.985,2.992,14470
20190201|2019-01-10 10:00,10,2.993,3.027,2.973,3.013,9232
20190201|2019-01-10 10:30,10,3.012,3.031,2.995,3.014,5421
20190201|2019-01-10 11:00,10,3.015,3.039,2.996,3.009,6673
20190201|2019-01-10 11:30,10,3.009,3.017,2.987,2.992,2652
20190201|2019-01-10 12:00,10,2.991,3.014,2.984,2.997,3552
20190201|2019-01-10 12:30,10,2.997,3.004,2.988,2.999,2452
20190201|2019-01-10 13:00,10,2.999,3.006,2.963,2.968,8604
20190201|2019-01-10 13:30,10,2.967,2.983,2.961,2.981,5367
20190201|2019-01-10 14:00,10,2.981,2.989,2.976,2.987,984
20190201|2019-01-10 14:30,10,2.987,2.989,2.982,2.989,723
20190201|2019-01-10 15:00,10,2.988,2.99,2.981,2.983,588
20190201|2019-01-10 15:30,10,2.982,2.984,2.967,2.967,663
20190201|2019-01-10 17:00,11,2.995,3.01,2.991,3.002,644
20190201|2019-01-10 17:30,11,3.002,3.009,3.002,3.007,95
20190201|2019-01-10 18:00,11,3.007,3.013,3.002,3.006,154
20190201|2019-01-10 18:30,11,3.004,3.017,3.004,3.011,213
20190201|2019-01-10 19:00,11,3.011,3.021,3.011,3.015,213
20190201|2019-01-10 19:30,11,3.015,3.019,3.01,3.019,209
20190201|2019-01-10 20:00,11,3.017,3.017,3.01,3.014,226
20190201|2019-01-10 20:30,11,3.013,3.019,3.013,3.018,117
20190201|2019-01-10 21:00,11,3.019,3.02,3.017,3.018,54
20190201|2019-01-10 21:30,11,3.018,3.021,3.016,3.016,108
20190201|2019-01-10 22:00,11,3.016,3.017,3.016,3.016,62
20190201|2019-01-10 22:30,11,3.016,3.028,3.016,3.023,166
20190201|2019-01-10 23:00,11,3.023,3.038,3.021,3.031,520
20190201|2019-01-10 23:30,11,3.03,3.036,3.023,3.03,336
20190201|2019-01-11 00:00,11,3.027,3.033,3.018,3.028,178
20190201|2019-01-11 00:30,11,3.027,3.027,3.016,3.018,219
20190201|2019-01-11 01:00,11,3.017,3.029,3.015,3.026,372
20190201|2019-01-11 01:30,11,3.026,3.048,3.018,3.021,1416
20190201|2019-01-11 02:00,11,3.02,3.035,3.02,3.03,300
20190201|2019-01-11 02:30,11,3.029,3.041,3.016,3.033,498
20190201|2019-01-11 03:00,11,3.032,3.032,3.023,3.029,104
20190201|2019-01-11 03:30,11,3.027,3.03,3.023,3.028,73
20190201|2019-01-11 04:00,11,3.026,3.037,3.024,3.035,120
20190201|2019-01-11 04:30,11,3.036,3.048,3.034,3.046,431
20190201|2019-01-11 05:00,11,3.047,3.061,3.04,3.05,836
20190201|2019-01-11 05:30,11,3.05,3.056,3.046,3.046,448
20190201|2019-01-11 06:00,11,3.046,3.049,3.038,3.041,534
20190201|2019-01-11 06:30,11,3.041,3.052,3.038,3.046,1048
20190201|2019-01-11 07:00,11,3.046,3.069,3.043,3.052,3562
20190201|2019-01-11 07:30,11,3.051,3.053,3.023,3.024,3051
20190201|2019-01-11 08:00,11,3.023,3.047,3.014,3.045,5015
20190201|2019-01-11 08:30,11,3.045,3.055,3.023,3.029,3897
20190201|2019-01-11 09:00,11,3.029,3.035,3.024,3.027,1518
20190201|2019-01-11 09:30,11,3.027,3.044,3.027,3.038,1840
20190201|2019-01-11 10:00,11,3.037,3.049,3.029,3.039,2914
20190201|2019-01-11 10:30,11,3.039,3.06,3.036,3.045,4039
20190201|2019-01-11 11:00,11,3.045,3.079,3.043,3.064,7554
20190201|2019-01-11 11:30,11,3.065,3.085,3.065,3.079,2859
20190201|2019-01-11 12:00,11,3.08,3.083,3.06,3.069,3152
20190201|2019-01-11 12:30,11,3.069,3.11,3.068,3.1,5616
20190201|2019-01-11 13:00,11,3.099,3.116,3.09,3.098,12197
20190201|2019-01-11 13:30,11,3.098,3.14,3.098,3.138,6238
20190201|2019-01-11 14:00,11,3.139,3.165,3.136,3.162,2911
20190201|2019-01-11 14:30,11,3.162,3.166,3.142,3.145,1536
20190201|2019-01-11 15:00,11,3.147,3.16,3.146,3.159,946
20190201|2019-01-11 15:30,11,3.159,3.165,3.153,3.157,602
20190201|2019-01-13 17:00,14,3.325,3.347,3.304,3.33,2882
20190201|2019-01-13 17:30,14,3.33,3.348,3.329,3.341,604
20190201|2019-01-13 18:00,14,3.342,3.345,3.318,3.318,634
20190201|2019-01-13 18:30,14,3.319,3.322,3.31,3.314,378
20190201|2019-01-13 19:00,14,3.313,3.317,3.3,3.306,317
20190201|2019-01-13 19:30,14,3.306,3.315,3.302,3.305,264
20190201|2019-01-13 20:00,14,3.306,3.31,3.293,3.299,377
20190201|2019-01-13 20:30,14,3.297,3.302,3.281,3.288,474
20190201|2019-01-13 21:00,14,3.288,3.301,3.286,3.3,273
20190201|2019-01-13 21:30,14,3.299,3.311,3.295,3.3,216
20190201|2019-01-13 22:00,14,3.302,3.308,3.3,3.305,164
20190201|2019-01-13 22:30,14,3.304,3.304,3.29,3.296,216
20190201|2019-01-13 23:00,14,3.294,3.308,3.288,3.304,352
20190201|2019-01-13 23:30,14,3.304,3.304,3.292,3.299,239
20190201|2019-01-14 00:00,14,3.298,3.299,3.292,3.294,132
20190201|2019-01-14 00:30,14,3.294,3.3,3.293,3.298,129
20190201|2019-01-14 01:00,14,3.299,3.306,3.296,3.301,306
20190201|2019-01-14 01:30,14,3.301,3.312,3.294,3.311,591
20190201|2019-01-14 02:00,14,3.312,3.316,3.309,3.311,897
20190201|2019-01-14 02:30,14,3.31,3.323,3.309,3.316,399
20190201|2019-01-14 03:00,14,3.314,3.319,3.312,3.315,221
20190201|2019-01-14 03:30,14,3.315,3.325,3.312,3.319,388
20190201|2019-01-14 04:00,14,3.32,3.323,3.315,3.321,165
20190201|2019-01-14 04:30,14,3.322,3.326,3.316,3.326,271
20190201|2019-01-14 05:00,14,3.325,3.338,3.324,3.331,606
20190201|2019-01-14 05:30,14,3.333,3.336,3.329,3.331,331
20190201|2019-01-14 06:00,14,3.333,3.373,3.329,3.373,1806
20190201|2019-01-14 06:30,14,3.373,3.398,3.348,3.358,2797
20190201|2019-01-14 07:00,14,3.357,3.375,3.348,3.351,2963
20190201|2019-01-14 07:30,14,3.351,3.417,3.349,3.411,5886
20190201|2019-01-14 08:00,14,3.41,3.416,3.338,3.38,10611
20190201|2019-01-14 08:30,14,3.379,3.473,3.379,3.466,15160
20190201|2019-01-14 09:00,14,3.467,3.539,3.464,3.524,14323
20190201|2019-01-14 09:30,14,3.524,3.535,3.465,3.485,9422
20190201|2019-01-14 10:00,14,3.485,3.522,3.48,3.491,8095
20190201|2019-01-14 10:30,14,3.491,3.535,3.485,3.52,7628
20190201|2019-01-14 11:00,14,3.52,3.532,3.493,3.501,8626
20190201|2019-01-14 11:30,14,3.5,3.503,3.475,3.496,4502
20190201|2019-01-14 12:00,14,3.495,3.518,3.491,3.515,5169
20190201|2019-01-14 12:30,14,3.515,3.599,3.508,3.568,13429
20190201|2019-01-14 13:00,14,3.568,3.605,3.547,3.581,20079
20190201|2019-01-14 13:30,14,3.582,3.618,3.565,3.603,7403
20190201|2019-01-14 14:00,14,3.604,3.608,3.581,3.586,2274
20190201|2019-01-14 14:30,14,3.585,3.594,3.577,3.589,1833
20190201|2019-01-14 15:00,14,3.59,3.59,3.568,3.569,1610
20190201|2019-01-14 15:30,14,3.571,3.582,3.565,3.567,955
20190201|2019-01-14 17:00,15,3.631,3.643,3.616,3.634,739
20190201|2019-01-14 17:30,15,3.631,3.635,3.628,3.63,183
20190201|2019-01-14 18:00,15,3.63,3.69,3.63,3.677,1250
20190201|2019-01-14 18:30,15,3.676,3.695,3.664,3.675,520
20190201|2019-01-14 19:00,15,3.673,3.676,3.641,3.651,782
20190201|2019-01-14 19:30,15,3.65,3.662,3.649,3.657,373
20190201|2019-01-14 20:00,15,3.653,3.687,3.652,3.676,414
20190201|2019-01-14 20:30,15,3.677,3.685,3.672,3.683,157
20190201|2019-01-14 21:00,15,3.683,3.687,3.672,3.673,301
20190201|2019-01-14 21:30,15,3.672,3.682,3.672,3.675,155
20190201|2019-01-14 22:00,15,3.675,3.716,3.674,3.699,509
20190201|2019-01-14 22:30,15,3.7,3.702,3.686,3.696,349
20190201|2019-01-14 23:00,15,3.696,3.722,3.689,3.72,729
20190201|2019-01-14 23:30,15,3.718,3.722,3.703,3.716,601
20190201|2019-01-15 00:00,15,3.715,3.719,3.702,3.712,289
20190201|2019-01-15 00:30,15,3.711,3.722,3.709,3.716,165
20190201|2019-01-15 01:00,15,3.716,3.716,3.682,3.686,546
20190201|2019-01-15 01:30,15,3.686,3.688,3.545,3.572,4578
20190201|2019-01-15 02:00,15,3.573,3.628,3.572,3.604,2241
20190201|2019-01-15 02:30,15,3.604,3.605,3.555,3.578,893
20190201|2019-01-15 03:00,15,3.577,3.579,3.544,3.569,1106
20190201|2019-01-15 03:30,15,3.568,3.6,3.562,3.576,752
20190201|2019-01-15 04:00,15,3.576,3.583,3.563,3.577,541
20190201|2019-01-15 04:30,15,3.577,3.587,3.566,3.581,569
20190201|2019-01-15 05:00,15,3.58,3.584,3.552,3.565,1138
20190201|2019-01-15 05:30,15,3.565,3.566,3.523,3.536,2122
20190201|2019-01-15 06:00,15,3.536,3.573,3.517,3.566,1855
20190201|2019-01-15 06:30,15,3.566,3.567,3.541,3.547,1485
20190201|2019-01-15 07:00,15,3.546,3.638,3.527,3.603,7633
20190201|2019-01-15 07:30,15,3.602,3.616,3.571,3.607,4939
20190201|2019-01-15 08:00,15,3.607,3.611,3.541,3.564,8801
20190201|2019-01-15 08:30,15,3.565,3.598,3.553,3.553,5000
20190201|2019-01-15 09:00,15,3.554,3.559,3.509,3.517,9292
20190201|2019-01-15 09:30,15,3.516,3.529,3.452,3.459,11286
20190201|2019-01-15 10:00,15,3.458,3.509,3.457,3.492,10484
20190201|2019-01-15 10:30,15,3.49,3.537,3.451,3.507,11180
20190201|2019-01-15 11:00,15,3.508,3.545,3.485,3.528,9213
20190201|2019-01-15 11:30,15,3.528,3.558,3.512,3.544,4322
20190201|2019-01-15 12:00,15,3.545,3.548,3.466,3.47,6189
20190201|2019-01-15 12:30,15,3.47,3.495,3.46,3.48,4510
20190201|2019-01-15 13:00,15,3.481,3.503,3.465,3.501,7122
20190201|2019-01-15 13:30,15,3.502,3.51,3.453,3.467,7050
20190201|2019-01-15 14:00,15,3.468,3.485,3.46,3.462,1193
20190201|2019-01-15 14:30,15,3.463,3.469,3.449,3.464,903
20190201|2019-01-15 15:00,15,3.463,3.463,3.433,3.441,802
20190201|2019-01-15 15:30,15,3.442,3.458,3.441,3.447,605
20190201|2019-01-15 17:00,16,3.456,3.483,3.444,3.471,448
20190201|2019-01-15 17:30,16,3.47,3.479,3.46,3.467,145
20190201|2019-01-15 18:00,16,3.465,3.492,3.463,3.471,272
20190201|2019-01-15 18:30,16,3.47,3.476,3.463,3.466,132
20190201|2019-01-15 19:00,16,3.466,3.483,3.465,3.483,300
20190201|2019-01-15 19:30,16,3.482,3.483,3.473,3.476,107
20190201|2019-01-15 20:00,16,3.477,3.478,3.456,3.464,230
20190201|2019-01-15 20:30,16,3.461,3.467,3.435,3.445,326
20190201|2019-01-15 21:00,16,3.445,3.452,3.44,3.445,167
20190201|2019-01-15 21:30,16,3.446,3.452,3.444,3.447,119
20190201|2019-01-15 22:00,16,3.447,3.453,3.442,3.451,152
20190201|2019-01-15 22:30,16,3.453,3.467,3.415,3.425,566
20190201|2019-01-15 23:00,16,3.424,3.436,3.377,3.391,1053
20190201|2019-01-15 23:30,16,3.389,3.403,3.385,3.398,551
20190201|2019-01-16 00:00,16,3.398,3.4,3.384,3.395,360
20190201|2019-01-16 00:30,16,3.399,3.41,3.396,3.406,318
20190201|2019-01-16 01:00,16,3.406,3.431,3.398,3.426,651
20190201|2019-01-16 01:30,16,3.425,3.483,3.421,3.462,2403
20190201|2019-01-16 02:00,16,3.462,3.492,3.459,3.483,745
20190201|2019-01-16 02:30,16,3.483,3.487,3.471,3.481,225
20190201|2019-01-16 03:00,16,3.481,3.483,3.466,3.471,443
20190201|2019-01-16 03:30,16,3.47,3.534,3.47,3.53,975
20190201|2019-01-16 04:00,16,3.529,3.548,3.503,3.504,1115
20190201|2019-01-16 04:30,16,3.503,3.503,3.475,3.485,858
20190201|2019-01-16 05:00,16,3.483,3.515,3.479,3.505,517
20190201|2019-01-16 05:30,16,3.505,3.535,3.496,3.525,743
20190201|2019-01-16 06:00,16,3.525,3.533,3.499,3.518,838
20190201|2019-01-16 06:30,16,3.517,3.553,3.508,3.549,1267
20190201|2019-01-16 07:00,16,3.551,3.57,3.521,3.57,3599
20190201|2019-01-16 07:30,16,3.568,3.652,3.565,3.65,8092
20190201|2019-01-16 08:00,16,3.652,3.696,3.637,3.654,11227
20190201|2019-01-16 08:30,16,3.655,3.667,3.621,3.642,5851
20190201|2019-01-16 09:00,16,3.641,3.645,3.589,3.63,4385
20190201|2019-01-16 09:30,16,3.63,3.659,3.623,3.65,4251
20190201|2019-01-16 10:00,16,3.651,3.672,3.605,3.609,7922
20190201|2019-01-16 10:30,16,3.609,3.617,3.536,3.544,11892
20190201|2019-01-16 11:00,16,3.545,3.566,3.438,3.515,20995
20190201|2019-01-16 11:30,16,3.514,3.535,3.473,3.507,6283
20190201|2019-01-16 12:00,16,3.508,3.514,3.439,3.472,6330
20190201|2019-01-16 12:30,16,3.473,3.473,3.391,3.415,9582
20190201|2019-01-16 13:00,16,3.414,3.45,3.362,3.385,15571
20190201|2019-01-16 13:30,16,3.386,3.394,3.338,3.375,8323
20190201|2019-01-16 14:00,16,3.375,3.402,3.372,3.392,1751
20190201|2019-01-16 14:30,16,3.393,3.398,3.385,3.398,725
20190201|2019-01-16 15:00,16,3.397,3.403,3.384,3.403,558
20190201|2019-01-16 15:30,16,3.403,3.407,3.399,3.405,570
20190201|2019-01-16 17:00,17,3.412,3.424,3.393,3.424,561
20190201|2019-01-16 17:30,17,3.421,3.439,3.416,3.424,300
20190201|2019-01-16 18:00,17,3.424,3.435,3.414,3.419,203
20190201|2019-01-16 18:30,17,3.419,3.438,3.408,3.438,224
20190201|2019-01-16 19:00,17,3.433,3.448,3.429,3.432,355
20190201|2019-01-16 19:30,17,3.433,3.437,3.426,3.431,164
20190201|2019-01-16 20:00,17,3.431,3.435,3.427,3.428,142
20190201|2019-01-16 20:30,17,3.431,3.433,3.427,3.427,107
20190201|2019-01-16 21:00,17,3.426,3.433,3.426,3.428,136
20190201|2019-01-16 21:30,17,3.431,3.432,3.417,3.426,213
20190201|2019-01-16 22:00,17,3.428,3.445,3.423,3.442,285
20190201|2019-01-16 22:30,17,3.44,3.474,3.434,3.468,458
20190201|2019-01-16 23:00,17,3.468,3.47,3.431,3.453,684
20190201|2019-01-16 23:30,17,3.45,3.454,3.44,3.443,254
20190201|2019-01-17 00:00,17,3.442,3.447,3.437,3.447,154
20190201|2019-01-17 00:30,17,3.447,3.469,3.444,3.459,385
20190201|2019-01-17 01:00,17,3.459,3.469,3.446,3.468,370
20190201|2019-01-17 01:30,17,3.468,3.521,3.457,3.517,1749
20190201|2019-01-17 02:00,17,3.516,3.549,3.502,3.543,1219
20190201|2019-01-17 02:30,17,3.543,3.552,3.531,3.538,855
20190201|2019-01-17 03:00,17,3.541,3.552,3.537,3.549,358
20190201|2019-01-17 03:30,17,3.549,3.575,3.527,3.531,1148
20190201|2019-01-17 04:00,17,3.534,3.542,3.52,3.529,804
20190201|2019-01-17 04:30,17,3.53,3.542,3.516,3.539,611
20190201|2019-01-17 05:00,17,3.538,3.562,3.537,3.552,781
20190201|2019-01-17 05:30,17,3.553,3.574,3.545,3.566,1090
20190201|2019-01-17 06:00,17,3.566,3.584,3.53,3.537,2190
20190201|2019-01-17 06:30,17,3.537,3.583,3.53,3.582,2035
20190201|2019-01-17 07:00,17,3.582,3.593,3.532,3.561,3827
20190201|2019-01-17 07:30,17,3.563,3.576,3.525,3.533,5362
20190201|2019-01-17 08:00,17,3.535,3.554,3.517,3.553,5074
20190201|2019-01-17 08:30,17,3.553,3.562,3.535,3.54,4140
20190201|2019-01-17 09:00,17,3.54,3.545,3.502,3.536,5914
20190201|2019-01-17 09:30,17,3.534,3.554,3.438,3.442,10724
20190201|2019-01-17 10:00,17,3.441,3.458,3.393,3.414,10105
20190201|2019-01-17 10:30,17,3.414,3.466,3.398,3.43,8945
20190201|2019-01-17 11:00,17,3.43,3.485,3.418,3.476,8197
20190201|2019-01-17 11:30,17,3.475,3.519,3.471,3.496,4798
20190201|2019-01-17 12:00,17,3.497,3.504,3.462,3.48,5120
20190201|2019-01-17 12:30,17,3.48,3.498,3.414,3.435,5959
20190201|2019-01-17 13:00,17,3.434,3.439,3.386,3.417,7915
20190201|2019-01-17 13:30,17,3.417,3.427,3.367,3.406,7327
20190201|2019-01-17 14:00,17,3.405,3.422,3.402,3.409,1074
20190201|2019-01-17 14:30,17,3.411,3.412,3.392,3.407,725
20190201|2019-01-17 15:00,17,3.406,3.414,3.397,3.413,645
20190201|2019-01-17 15:30,17,3.412,3.421,3.408,3.415,541
20190201|2019-01-17 17:00,18,3.436,3.439,3.416,3.429,314
20190201|2019-01-17 17:30,18,3.429,3.438,3.42,3.424,283
20190201|2019-01-17 18:00,18,3.423,3.43,3.421,3.422,217
20190201|2019-01-17 18:30,18,3.424,3.424,3.335,3.391,1154
20190201|2019-01-17 19:00,18,3.388,3.412,3.383,3.391,651
20190201|2019-01-17 19:30,18,3.39,3.419,3.389,3.408,408
20190201|2019-01-17 20:00,18,3.407,3.41,3.395,3.398,178
20190201|2019-01-17 20:30,18,3.398,3.403,3.374,3.391,340
20190201|2019-01-17 21:00,18,3.391,3.426,3.386,3.423,229
20190201|2019-01-17 21:30,18,3.427,3.428,3.405,3.416,360
20190201|2019-01-17 22:00,18,3.416,3.421,3.403,3.409,347
20190201|2019-01-17 22:30,18,3.41,3.414,3.364,3.381,763
20190201|2019-01-17 23:00,18,3.379,3.389,3.321,3.347,1113
20190201|2019-01-17 23:30,18,3.348,3.359,3.335,3.343,496
20190201|2019-01-18 00:00,18,3.34,3.357,3.34,3.355,244
20190201|2019-01-18 00:30,18,3.357,3.373,3.353,3.362,346
20190201|2019-01-18 01:00,18,3.362,3.377,3.343,3.371,775
20190201|2019-01-18 01:30,18,3.372,3.407,3.305,3.317,2702
20190201|2019-01-18 02:00,18,3.319,3.347,3.302,3.327,1027
20190201|2019-01-18 02:30,18,3.326,3.336,3.321,3.331,339
20190201|2019-01-18 03:00,18,3.334,3.338,3.314,3.314,344
20190201|2019-01-18 03:30,18,3.314,3.339,3.313,3.329,249
20190201|2019-01-18 04:00,18,3.328,3.332,3.313,3.318,312
20190201|2019-01-18 04:30,18,3.318,3.329,3.303,3.317,531
20190201|2019-01-18 05:00,18,3.317,3.338,3.293,3.336,1284
20190201|2019-01-18 05:30,18,3.336,3.339,3.312,3.319,876
20190201|2019-01-18 06:00,18,3.32,3.324,3.3,3.311,921
20190201|2019-01-18 06:30,18,3.31,3.312,3.274,3.284,2460
20190201|2019-01-18 07:00,18,3.286,3.287,3.233,3.251,5419
20190201|2019-01-18 07:30,18,3.249,3.279,3.227,3.245,5306
20190201|2019-01-18 08:00,18,3.246,3.263,3.201,3.259,9274
20190201|2019-01-18 08:30,18,3.257,3.28,3.255,3.273,5056
20190201|2019-01-18 09:00,18,3.273,3.304,3.266,3.272,5302
20190201|2019-01-18 09:30,18,3.271,3.297,3.256,3.266,4430
20190201|2019-01-18 10:00,18,3.265,3.296,3.255,3.293,5121
20190201|2019-01-18 10:30,18,3.292,3.314,3.273,3.295,6426
20190201|2019-01-18 11:00,18,3.295,3.343,3.293,3.307,8025
20190201|2019-01-18 11:30,18,3.308,3.353,3.296,3.349,3678
20190201|2019-01-18 12:00,18,3.347,3.359,3.323,3.348,4261
20190201|2019-01-18 12:30,18,3.349,3.443,3.349,3.407,9282
20190201|2019-01-18 13:00,18,3.409,3.499,3.403,3.474,12912
20190201|2019-01-18 13:30,18,3.473,3.482,3.418,3.433,5271
20190201|2019-01-18 14:00,18,3.433,3.444,3.419,3.435,1665
20190201|2019-01-18 14:30,18,3.436,3.442,3.39,3.42,1760
20190201|2019-01-18 15:00,18,3.422,3.452,3.418,3.429,731
20190201|2019-01-18 15:30,18,3.43,3.435,3.421,3.423,664
20190201|2019-01-20 17:00,22,3.327,3.344,3.31,3.32,1394
20190201|2019-01-20 17:30,22,3.319,3.333,3.316,3.321,315
20190201|2019-01-20 18:00,22,3.321,3.329,3.318,3.32,123
20190201|2019-01-20 18:30,22,3.318,3.321,3.312,3.312,172
20190201|2019-01-20 19:00,22,3.313,3.315,3.286,3.302,874
20190201|2019-01-20 19:30,22,3.3,3.322,3.3,3.318,353
20190201|2019-01-20 20:00,22,3.319,3.326,3.317,3.322,135
20190201|2019-01-20 20:30,22,3.32,3.333,3.319,3.328,202
20190201|2019-01-20 21:00,22,3.329,3.335,3.323,3.333,253
20190201|2019-01-20 21:30,22,3.333,3.337,3.327,3.335,143
20190201|2019-01-20 22:00,22,3.337,3.35,3.333,3.349,306
20190201|2019-01-20 22:30,22,3.349,3.35,3.334,3.342,264
20190201|2019-01-20 23:00,22,3.339,3.348,3.308,3.332,624
20190201|2019-01-20 23:30,22,3.327,3.361,3.325,3.352,425
20190201|2019-01-21 00:00,22,3.352,3.355,3.343,3.346,95
20190201|2019-01-21 00:30,22,3.347,3.347,3.331,3.338,109
20190201|2019-01-21 01:00,22,3.336,3.353,3.331,3.352,354
20190201|2019-01-21 01:30,22,3.353,3.357,3.305,3.336,938
20190201|2019-01-21 02:00,22,3.34,3.341,3.311,3.319,488
20190201|2019-01-21 02:30,22,3.321,3.337,3.313,3.333,189
20190201|2019-01-21 03:00,22,3.33,3.334,3.318,3.33,191
20190201|2019-01-21 03:30,22,3.329,3.334,3.324,3.326,87
20190201|2019-01-21 04:00,22,3.325,3.327,3.296,3.301,601
20190201|2019-01-21 04:30,22,3.302,3.312,3.3,3.308,181
20190201|2019-01-21 05:00,22,3.307,3.315,3.286,3.29,357
20190201|2019-01-21 05:30,22,3.289,3.296,3.265,3.278,806
20190201|2019-01-21 06:00,22,3.279,3.329,3.272,3.317,867
20190201|2019-01-21 06:30,22,3.315,3.328,3.305,3.322,417
20190201|2019-01-21 07:00,22,3.319,3.344,3.293,3.315,949
20190201|2019-01-21 07:30,22,3.314,3.331,3.309,3.323,486
20190201|2019-01-21 08:00,22,3.321,3.336,3.308,3.326,1078
20190201|2019-01-21 08:30,22,3.325,3.345,3.324,3.335,922
20190201|2019-01-21 09:00,22,3.335,3.35,3.325,3.326,1020
20190201|2019-01-21 09:30,22,3.328,3.345,3.316,3.319,917
20190201|2019-01-21 10:00,22,3.32,3.322,3.299,3.299,1451
20190201|2019-01-21 10:30,22,3.299,3.318,3.285,3.285,1400
20190201|2019-01-21 11:00,22,3.286,3.299,3.274,3.277,1538
20190201|2019-01-21 11:30,22,3.278,3.28,3.231,3.235,2027
20190201|2019-01-21 17:00,22,3.282,3.33,3.28,3.324,920
20190201|2019-01-21 17:30,22,3.324,3.324,3.31,3.321,209
20190201|2019-01-21 18:00,22,3.321,3.323,3.308,3.31,134
20190201|2019-01-21 18:30,22,3.31,3.314,3.298,3.312,296
20190201|2019-01-21 19:00,22,3.31,3.314,3.307,3.308,163
20190201|2019-01-21 19:30,22,3.308,3.32,3.308,3.317,192
20190201|2019-01-21 20:00,22,3.316,3.329,3.314,3.324,340
20190201|2019-01-21 20:30,22,3.326,3.329,3.32,3.326,110
20190201|2019-01-21 21:00,22,3.326,3.328,3.321,3.321,92
20190201|2019-01-21 21:30,22,3.323,3.335,3.32,3.33,185
20190201|2019-01-21 22:00,22,3.33,3.335,3.325,3.335,148
20190201|2019-01-21 22:30,22,3.333,3.356,3.332,3.348,415
20190201|2019-01-21 23:00,22,3.349,3.356,3.324,3.33,489
20190201|2019-01-21 23:30,22,3.332,3.35,3.32,3.35,408
20190201|2019-01-22 00:00,22,3.348,3.349,3.329,3.333,199
20190201|2019-01-22 00:30,22,3.333,3.336,3.326,3.328,74
20190201|2019-01-22 01:00,22,3.328,3.344,3.324,3.328,288
20190201|2019-01-22 01:30,22,3.328,3.338,3.271,3.271,1007
20190201|2019-01-22 02:00,22,3.271,3.285,3.265,3.282,630
20190201|2019-01-22 02:30,22,3.282,3.291,3.272,3.276,320
20190201|2019-01-22 03:00,22,3.274,3.288,3.269,3.284,318
20190201|2019-01-22 03:30,22,3.285,3.289,3.276,3.28,310
20190201|2019-01-22 04:00,22,3.281,3.283,3.249,3.253,1008
20190201|2019-01-22 04:30,22,3.253,3.258,3.243,3.255,538
20190201|2019-01-22 05:00,22,3.255,3.273,3.253,3.268,393
20190201|2019-01-22 05:30,22,3.266,3.268,3.241,3.245,496
20190201|2019-01-22 06:00,22,3.246,3.276,3.243,3.266,884
20190201|2019-01-22 06:30,22,3.266,3.273,3.244,3.246,1059
20190201|2019-01-22 07:00,22,3.246,3.262,3.175,3.186,6154
20190201|2019-01-22 07:30,22,3.186,3.202,3.166,3.184,6374
20190201|2019-01-22 08:00,22,3.184,3.221,3.176,3.203,6395
20190201|2019-01-22 08:30,22,3.203,3.206,3.161,3.161,6126
20190201|2019-01-22 09:00,22,3.162,3.172,3.131,3.145,6424
20190201|2019-01-22 09:30,22,3.146,3.187,3.141,3.186,4631
20190201|2019-01-22 10:00,22,3.185,3.197,3.167,3.175,5931
20190201|2019-01-22 10:30,22,3.174,3.179,3.148,3.151,5329
20190201|2019-01-22 11:00,22,3.15,3.168,3.137,3.148,5710
20190201|2019-01-22 11:30,22,3.149,3.149,3.104,3.11,5638
20190201|2019-01-22 12:00,22,3.11,3.116,3.067,3.085,5531
20190201|2019-01-22 12:30,22,3.086,3.101,3.072,3.09,4285
20190201|2019-01-22 13:00,22,3.09,3.09,3.026,3.052,15175
20190201|2019-01-22 13:30,22,3.051,3.072,3.039,3.044,4627
20190201|2019-01-22 14:00,22,3.046,3.059,3.04,3.054,1541
20190201|2019-01-22 14:30,22,3.053,3.059,3.048,3.055,1228
20190201|2019-01-22 15:00,22,3.055,3.068,3.049,3.068,638
20190201|2019-01-22 15:30,22,3.067,3.068,3.054,3.062,746
20190201|2019-01-22 17:00,23,3.058,3.079,3.051,3.065,502
20190201|2019-01-22 17:30,23,3.066,3.068,3.047,3.058,236
20190201|2019-01-22 18:00,23,3.058,3.069,3.055,3.057,219
20190201|2019-01-22 18:30,23,3.059,3.069,3.059,3.063,118
20190201|2019-01-22 19:00,23,3.064,3.08,3.061,3.075,363
20190201|2019-01-22 19:30,23,3.077,3.081,3.071,3.071,347
20190201|2019-01-22 20:00,23,3.072,3.074,3.069,3.069,216
20190201|2019-01-22 20:30,23,3.07,3.07,3.067,3.07,119
20190201|2019-01-22 21:00,23,3.07,3.073,3.066,3.068,94
20190201|2019-01-22 21:30,23,3.067,3.07,3.066,3.068,105
20190201|2019-01-22 22:00,23,3.069,3.074,3.069,3.071,82
20190201|2019-01-22 22:30,23,3.072,3.088,3.072,3.088,269
20190201|2019-01-22 23:00,23,3.086,3.117,3.081,3.114,1210
20190201|2019-01-22 23:30,23,3.111,3.114,3.096,3.102,269
20190201|2019-01-23 00:00,23,3.102,3.108,3.094,3.108,154
20190201|2019-01-23 00:30,23,3.107,3.109,3.095,3.105,131
20190201|2019-01-23 01:00,23,3.103,3.127,3.094,3.122,820
20190201|2019-01-23 01:30,23,3.122,3.147,3.105,3.146,1599
20190201|2019-01-23 02:00,23,3.146,3.153,3.135,3.14,625
20190201|2019-01-23 02:30,23,3.14,3.147,3.131,3.147,262
20190201|2019-01-23 03:00,23,3.145,3.147,3.134,3.139,177
20190201|2019-01-23 03:30,23,3.139,3.144,3.135,3.137,97
20190201|2019-01-23 04:00,23,3.137,3.153,3.128,3.147,443
20190201|2019-01-23 04:30,23,3.147,3.152,3.128,3.132,528
20190201|2019-01-23 05:00,23,3.132,3.139,3.121,3.126,476
20190201|2019-01-23 05:30,23,3.126,3.127,3.091,3.106,754
20190201|2019-01-23 06:00,23,3.106,3.129,3.094,3.126,796
20190201|2019-01-23 06:30,23,3.124,3.136,3.106,3.13,1603
20190201|2019-01-23 07:00,23,3.131,3.152,3.121,3.149,2304
20190201|2019-01-23 07:30,23,3.151,3.167,3.108,3.126,4438
20190201|2019-01-23 08:00,23,3.127,3.149,3.112,3.126,3464
20190201|2019-01-23 08:30,23,3.126,3.135,3.097,3.12,5128
20190201|2019-01-23 09:00,23,3.119,3.131,3.103,3.125,2439
20190201|2019-01-23 09:30,23,3.125,3.13,3.095,3.097,2722
20190201|2019-01-23 10:00,23,3.097,3.113,3.073,3.083,4549
20190201|2019-01-23 10:30,23,3.083,3.103,3.079,3.093,3730
20190201|2019-01-23 11:00,23,3.092,3.099,3.012,3.019,7868
20190201|2019-01-23 11:30,23,3.02,3.032,3.009,3.028,3795
20190201|2019-01-23 12:00,23,3.028,3.028,2.957,2.972,7534
20190201|2019-01-23 12:30,23,2.972,3.005,2.966,2.98,5146
20190201|2019-01-23 13:00,23,2.979,2.997,2.975,2.983,5620
20190201|2019-01-23 13:30,23,2.983,3.023,2.979,3.022,4398
20190201|2019-01-23 14:00,23,3.023,3.027,3.005,3.006,1515
20190201|2019-01-23 14:30,23,3.006,3.028,3.006,3.026,807
20190201|2019-01-23 15:00,23,3.026,3.028,3.02,3.023,327
20190201|2019-01-23 15:30,23,3.023,3.033,3.021,3.027,424
20190201|2019-01-23 17:00,24,3.026,3.032,3.014,3.019,187
20190201|2019-01-23 17:30,24,3.019,3.034,3.016,3.031,188
20190201|2019-01-23 18:00,24,3.03,3.04,3.03,3.038,84
20190201|2019-01-23 18:30,24,3.038,3.045,3.033,3.043,126
20190201|2019-01-23 19:00,24,3.042,3.043,3.032,3.034,163
20190201|2019-01-23 19:30,24,3.033,3.037,3.024,3.029,157
20190201|2019-01-23 20:00,24,3.027,3.03,3.025,3.028,53
20190201|2019-01-23 20:30,24,3.028,3.031,3.024,3.025,47
20190201|2019-01-23 21:00,24,3.026,3.031,3.006,3.008,199
20190201|2019-01-23 21:30,24,3.01,3.019,3.008,3.015,146
20190201|2019-01-23 22:00,24,3.015,3.018,3.008,3.012,137
20190201|2019-01-23 22:30,24,3.014,3.017,2.988,2.993,360
20190201|2019-01-23 23:00,24,2.994,3.011,2.989,3.003,273
20190201|2019-01-23 23:30,24,3.004,3.017,3,3,189
20190201|2019-01-24 00:00,24,3,3.012,2.996,3.007,103
20190201|2019-01-24 00:30,24,3.007,3.007,2.99,3.001,103
20190201|2019-01-24 01:00,24,3.001,3.006,2.994,3.002,132
20190201|2019-01-24 01:30,24,3,3.047,2.998,3.041,798
20190201|2019-01-24 02:00,24,3.041,3.064,3.041,3.057,444
20190201|2019-01-24 02:30,24,3.055,3.057,3.047,3.052,136
20190201|2019-01-24 03:00,24,3.05,3.051,3.041,3.044,78
20190201|2019-01-24 03:30,24,3.043,3.061,3.043,3.048,124
20190201|2019-01-24 04:00,24,3.046,3.058,3.046,3.056,70
20190201|2019-01-24 04:30,24,3.055,3.056,3.047,3.047,46
20190201|2019-01-24 05:00,24,3.047,3.068,3.047,3.062,210
20190201|2019-01-24 05:30,24,3.062,3.078,3.055,3.078,258
20190201|2019-01-24 06:00,24,3.077,3.095,3.073,3.089,624
20190201|2019-01-24 06:30,24,3.089,3.091,3.068,3.076,409
20190201|2019-01-24 07:00,24,3.077,3.097,3.057,3.064,2540
20190201|2019-01-24 07:30,24,3.064,3.111,3.058,3.102,3780
20190201|2019-01-24 08:00,24,3.101,3.103,3.068,3.087,2484
20190201|2019-01-24 08:30,24,3.087,3.094,3.074,3.09,1736
20190201|2019-01-24 09:00,24,3.09,3.104,3.085,3.093,1878
20190201|2019-01-24 09:30,24,3.095,3.12,3.052,3.071,5621
20190201|2019-01-24 10:00,24,3.071,3.155,3.068,3.143,5773
20190201|2019-01-24 10:30,24,3.142,3.143,3.107,3.126,3577
20190201|2019-01-24 11:00,24,3.124,3.138,3.107,3.122,2467
20190201|2019-01-24 11:30,24,3.122,3.156,3.122,3.144,1314
20190201|2019-01-24 12:00,24,3.142,3.148,3.121,3.129,1361
20190201|2019-01-24 12:30,24,3.126,3.126,3.083,3.087,3165
20190201|2019-01-24 13:00,24,3.085,3.117,3.084,3.098,4564
20190201|2019-01-24 13:30,24,3.097,3.142,3.079,3.126,3127
20190201|2019-01-24 14:00,24,3.126,3.14,3.125,3.139,672
20190201|2019-01-24 14:30,24,3.14,3.145,3.133,3.137,491
20190201|2019-01-24 15:00,24,3.139,3.142,3.134,3.137,167
20190201|2019-01-24 15:30,24,3.137,3.142,3.129,3.134,287
20190201|2019-01-24 17:00,25,3.16,3.18,3.152,3.162,187
20190201|2019-01-24 17:30,25,3.163,3.169,3.159,3.159,37
20190201|2019-01-24 18:00,25,3.16,3.18,3.155,3.174,122
20190201|2019-01-24 18:30,25,3.174,3.181,3.165,3.175,131
20190201|2019-01-24 19:00,25,3.173,3.181,3.163,3.168,136
20190201|2019-01-24 19:30,25,3.169,3.175,3.165,3.171,77
20190201|2019-01-24 20:00,25,3.17,3.173,3.163,3.168,43
20190201|2019-01-24 20:30,25,3.17,3.172,3.165,3.167,44
20190201|2019-01-24 21:00,25,3.167,3.173,3.167,3.17,76
20190201|2019-01-24 21:30,25,3.17,3.173,3.167,3.169,90
20190201|2019-01-24 22:00,25,3.168,3.184,3.168,3.181,121
20190201|2019-01-24 22:30,25,3.182,3.187,3.177,3.18,156
20190201|2019-01-24 23:00,25,3.181,3.207,3.178,3.191,299
20190201|2019-01-24 23:30,25,3.192,3.206,3.191,3.196,118
20190201|2019-01-25 00:00,25,3.194,3.199,3.191,3.197,73
20190201|2019-01-25 00:30,25,3.196,3.196,3.183,3.191,121
20190201|2019-01-25 01:00,25,3.188,3.193,3.163,3.165,344
20190201|2019-01-25 01:30,25,3.168,3.169,3.14,3.163,558
20190201|2019-01-25 02:00,25,3.163,3.171,3.139,3.147,341
20190201|2019-01-25 02:30,25,3.146,3.147,3.135,3.144,213
20190201|2019-01-25 03:00,25,3.142,3.145,3.138,3.14,89
20190201|2019-01-25 03:30,25,3.14,3.142,3.128,3.138,156
20190201|2019-01-25 04:00,25,3.138,3.139,3.121,3.127,101
20190201|2019-01-25 04:30,25,3.125,3.126,3.111,3.12,191
20190201|2019-01-25 05:00,25,3.117,3.13,3.116,3.116,171
20190201|2019-01-25 05:30,25,3.116,3.117,3.1,3.101,249
20190201|2019-01-25 06:00,25,3.102,3.121,3.1,3.106,189
20190201|2019-01-25 06:30,25,3.104,3.112,3.085,3.102,389
20190201|2019-01-25 07:00,25,3.101,3.109,3.074,3.098,1019
20190201|2019-01-25 07:30,25,3.1,3.104,3.047,3.065,2599
20190201|2019-01-25 08:00,25,3.067,3.091,3.067,3.079,1988
20190201|2019-01-25 08:30,25,3.08,3.132,3.079,3.12,2039
20190201|2019-01-25 09:00,25,3.12,3.126,3.102,3.118,1235
20190201|2019-01-25 09:30,25,3.118,3.152,3.103,3.15,1740
20190201|2019-01-25 10:00,25,3.15,3.152,3.121,3.128,1769
20190201|2019-01-25 10:30,25,3.128,3.181,3.128,3.179,1837
20190201|2019-01-25 11:00,25,3.179,3.19,3.156,3.161,2483
20190201|2019-01-25 11:30,25,3.162,3.193,3.158,3.18,1279
20190201|2019-01-25 12:00,25,3.178,3.18,3.146,3.155,1213
20190201|2019-01-25 12:30,25,3.155,3.167,3.131,3.165,1415
20190201|2019-01-25 13:00,25,3.164,3.188,3.154,3.181,2969
20190201|2019-01-25 13:30,25,3.182,3.2,3.172,3.179,1850
20190201|2019-01-25 14:00,25,3.179,3.194,3.178,3.184,452
20190201|2019-01-25 14:30,25,3.184,3.19,3.18,3.185,357
20190201|2019-01-25 15:00,25,3.184,3.184,3.166,3.174,345
20190201|2019-01-25 15:30,25,3.175,3.176,3.166,3.174,186
20190201|2019-01-27 17:00,28,2.926,2.93,2.888,2.908,1603
20190201|2019-01-27 17:30,28,2.908,2.914,2.905,2.905,219
20190201|2019-01-27 18:00,28,2.905,2.933,2.903,2.919,443
20190201|2019-01-27 18:30,28,2.919,2.922,2.917,2.92,83
20190201|2019-01-27 19:00,28,2.919,2.923,2.919,2.921,77
20190201|2019-01-27 19:30,28,2.922,2.926,2.92,2.924,175
20190201|2019-01-27 20:00,28,2.924,2.924,2.918,2.921,13
20190201|2019-01-27 20:30,28,2.918,2.92,2.918,2.92,11
20190201|2019-01-27 21:00,28,2.92,2.925,2.916,2.925,56
20190201|2019-01-27 21:30,28,2.925,2.93,2.919,2.928,95
20190201|2019-01-27 22:00,28,2.928,2.931,2.924,2.929,37
20190201|2019-01-27 22:30,28,2.928,2.929,2.924,2.927,24
20190201|2019-01-27 23:00,28,2.928,2.93,2.922,2.925,44
20190201|2019-01-27 23:30,28,2.929,2.932,2.927,2.932,19
20190201|2019-01-28 00:00,28,2.928,2.928,2.922,2.924,14
20190201|2019-01-28 00:30,28,2.925,2.927,2.923,2.927,6
20190201|2019-01-28 01:00,28,2.927,2.927,2.923,2.923,8
20190201|2019-01-28 01:30,28,2.922,2.923,2.902,2.906,248
20190201|2019-01-28 02:00,28,2.909,2.912,2.904,2.908,140
20190201|2019-01-28 02:30,28,2.909,2.916,2.909,2.913,61
20190201|2019-01-28 03:00,28,2.91,2.918,2.906,2.908,84
20190201|2019-01-28 03:30,28,2.906,2.918,2.906,2.915,29
20190201|2019-01-28 04:00,28,2.915,2.918,2.906,2.914,26
20190201|2019-01-28 04:30,28,2.908,2.908,2.905,2.906,24
20190201|2019-01-28 05:00,28,2.912,2.916,2.908,2.908,29
20190201|2019-01-28 05:30,28,2.91,2.911,2.902,2.903,52
20190201|2019-01-28 06:00,28,2.905,2.938,2.903,2.936,529
20190201|2019-01-28 06:30,28,2.937,2.955,2.924,2.931,388
20190201|2019-01-28 07:00,28,2.925,2.941,2.915,2.938,719
20190201|2019-01-28 07:30,28,2.937,2.947,2.914,2.916,1413
20190201|2019-01-28 08:00,28,2.917,2.947,2.917,2.941,1139
20190201|2019-01-28 08:30,28,2.943,2.951,2.939,2.94,1052
20190201|2019-01-28 09:00,28,2.942,2.95,2.939,2.946,832
20190201|2019-01-28 09:30,28,2.947,2.964,2.947,2.95,973
20190201|2019-01-28 10:00,28,2.95,2.954,2.941,2.953,257
20190201|2019-01-28 10:30,28,2.951,2.971,2.949,2.965,702
20190201|2019-01-28 11:00,28,2.964,2.983,2.951,2.956,745
20190201|2019-01-28 11:30,28,2.956,2.961,2.95,2.951,425
20190201|2019-01-28 12:00,28,2.952,2.966,2.949,2.96,627
20190201|2019-01-28 12:30,28,2.959,2.959,2.939,2.943,797
20190201|2019-01-28 13:00,28,2.944,2.946,2.891,2.904,3847
20190201|2019-01-28 13:30,28,2.903,2.928,2.903,2.926,1050
20190201|2019-01-28 14:00,28,2.927,2.929,2.908,2.91,460
20190201|2019-01-28 14:30,28,2.912,2.914,2.904,2.912,252
20190201|2019-01-28 15:00,28,2.91,2.917,2.907,2.916,123
20190201|2019-01-28 15:30,28,2.917,2.928,2.916,2.928,69
20190201|2019-01-28 17:00,29,2.925,2.93,2.921,2.93,5
20190201|2019-01-28 17:30,29,2.925,2.927,2.924,2.927,3
20190201|2019-01-28 18:00,29,2.934,2.934,2.932,2.934,3
20190201|2019-01-28 18:30,29,2.934,2.934,2.921,2.921,4
20190201|2019-01-28 19:30,29,2.902,2.902,2.901,2.901,5
20190201|2019-01-28 20:00,29,2.922,2.922,2.922,2.922,1
20190201|2019-01-28 22:30,29,2.902,2.903,2.902,2.903,3
20190201|2019-01-29 00:00,29,2.93,2.93,2.913,2.917,5
20190201|2019-01-29 00:30,29,2.919,2.919,2.919,2.919,3
20190201|2019-01-29 01:00,29,2.916,2.92,2.916,2.92,28
20190201|2019-01-29 01:30,29,2.905,2.908,2.901,2.908,26
20190201|2019-01-29 02:00,29,2.9,2.901,2.898,2.901,4
20190201|2019-01-29 02:30,29,2.904,2.904,2.904,2.904,2
20190201|2019-01-29 03:00,29,2.901,2.905,2.901,2.905,4
20190201|2019-01-29 03:30,29,2.908,2.908,2.908,2.908,1
20190201|2019-01-29 04:00,29,2.915,2.917,2.915,2.917,2
20190201|2019-01-29 06:00,29,2.91,2.92,2.91,2.917,51
20190201|2019-01-29 06:30,29,2.919,2.93,2.917,2.929,28
20190201|2019-01-29 07:00,29,2.934,2.934,2.915,2.918,171
20190201|2019-01-29 07:30,29,2.918,2.918,2.789,2.824,299
20190201|2019-01-29 08:00,29,2.82,2.847,2.82,2.83,255
20190201|2019-01-29 08:30,29,2.843,2.857,2.835,2.841,401
20190201|2019-01-29 09:00,29,2.841,2.85,2.821,2.85,476
20190201|2019-01-29 09:30,29,2.85,2.866,2.848,2.849,119
20190201|2019-01-29 10:00,29,2.854,2.898,2.851,2.891,195
20190201|2019-01-29 10:30,29,2.884,2.887,2.865,2.878,149
20190201|2019-01-29 11:00,29,2.88,2.895,2.875,2.893,230
20190201|2019-01-29 11:30,29,2.893,2.916,2.893,2.899,129
20190201|2019-01-29 12:00,29,2.9,2.93,2.9,2.92,268
20190201|2019-01-29 12:30,29,2.922,2.962,2.918,2.962,983
20190201|2019-01-29 13:00,29,2.961,2.97,2.913,2.935,3725
20190301|2018-09-14 05:30,14,2.849,2.852,2.849,2.85,21
20190301|2018-09-14 06:00,14,2.849,2.854,2.849,2.85,34
20190301|2018-09-14 06:30,14,2.85,2.853,2.848,2.85,54
20190301|2018-09-14 07:00,14,2.851,2.854,2.845,2.854,85
20190301|2018-09-14 07:30,14,2.854,2.855,2.836,2.841,107
20190301|2018-09-14 08:00,14,2.841,2.841,2.822,2.828,478
20190301|2018-09-14 08:30,14,2.828,2.828,2.819,2.821,661
20190301|2018-09-14 09:00,14,2.82,2.824,2.819,2.82,130
20190301|2018-09-14 09:30,14,2.819,2.82,2.815,2.817,483
20190301|2018-09-14 10:00,14,2.816,2.816,2.811,2.812,414
20190301|2018-09-14 10:30,14,2.814,2.815,2.811,2.813,81
20190301|2018-09-14 11:00,14,2.814,2.815,2.812,2.814,52
20190301|2018-09-14 11:30,14,2.815,2.815,2.812,2.814,252
20190301|2018-09-14 12:00,14,2.814,2.82,2.812,2.813,320
20190301|2018-09-14 12:30,14,2.813,2.814,2.81,2.811,361
20190301|2018-09-14 13:00,14,2.81,2.814,2.81,2.813,286
20190301|2018-09-14 13:30,14,2.813,2.814,2.81,2.814,208
20190301|2018-09-14 14:00,14,2.813,2.814,2.813,2.814,53
20190301|2018-09-14 14:30,14,2.814,2.814,2.812,2.814,29
20190301|2018-09-14 15:00,14,2.812,2.813,2.812,2.813,49
20190301|2018-09-14 15:30,14,2.812,2.813,2.811,2.811,23
20190301|2018-09-16 17:00,17,2.823,2.823,2.823,2.823,1
20190301|2018-09-16 17:30,17,2.823,2.823,2.821,2.821,20
20190301|2018-09-16 20:30,17,2.825,2.825,2.825,2.825,1
20190301|2018-09-16 21:00,17,2.823,2.823,2.823,2.823,2
20190301|2018-09-16 23:00,17,2.823,2.823,2.823,2.823,1
20190301|2018-09-16 23:30,17,2.823,2.823,2.823,2.823,1
20190301|2018-09-17 00:00,17,2.823,2.823,2.823,2.823,1
20190301|2018-09-17 01:00,17,2.824,2.824,2.824,2.824,1
20190301|2018-09-17 01:30,17,2.826,2.826,2.826,2.826,1
20190301|2018-09-17 02:30,17,2.823,2.824,2.823,2.824,10
20190301|2018-09-17 03:00,17,2.825,2.825,2.825,2.825,1
20190301|2018-09-17 04:00,17,2.826,2.826,2.826,2.826,5
20190301|2018-09-17 04:30,17,2.824,2.824,2.824,2.824,2
20190301|2018-09-17 05:00,17,2.824,2.827,2.824,2.827,4
20190301|2018-09-17 05:30,17,2.827,2.827,2.825,2.826,11
20190301|2018-09-17 06:00,17,2.824,2.824,2.821,2.821,13
20190301|2018-09-17 06:30,17,2.821,2.828,2.821,2.823,38
20190301|2018-09-17 07:00,17,2.825,2.83,2.823,2.829,125
20190301|2018-09-17 07:30,17,2.829,2.834,2.827,2.829,86
20190301|2018-09-17 08:00,17,2.828,2.833,2.823,2.827,305
20190301|2018-09-17 08:30,17,2.826,2.84,2.825,2.837,253
20190301|2018-09-17 09:00,17,2.838,2.843,2.838,2.84,144
20190301|2018-09-17 09:30,17,2.84,2.845,2.836,2.837,257
20190301|2018-09-17 10:00,17,2.837,2.838,2.834,2.837,54
20190301|2018-09-17 10:30,17,2.838,2.839,2.832,2.836,133
20190301|2018-09-17 11:00,17,2.835,2.836,2.83,2.832,181
20190301|2018-09-17 11:30,17,2.832,2.832,2.827,2.829,141
20190301|2018-09-17 12:00,17,2.828,2.829,2.823,2.823,105
20190301|2018-09-17 12:30,17,2.823,2.824,2.82,2.822,126
20190301|2018-09-17 13:00,17,2.823,2.826,2.819,2.825,333
20190301|2018-09-17 13:30,17,2.825,2.826,2.823,2.823,71
20190301|2018-09-17 14:00,17,2.823,2.825,2.822,2.822,21
20190301|2018-09-17 14:30,17,2.822,2.824,2.822,2.822,24
20190301|2018-09-17 15:00,17,2.823,2.823,2.823,2.823,4
20190301|2018-09-17 15:30,17,2.824,2.826,2.824,2.826,17
20190301|2018-09-17 17:00,18,2.824,2.83,2.824,2.826,26
20190301|2018-09-17 18:00,18,2.824,2.824,2.824,2.824,2
20190301|2018-09-17 18:30,18,2.823,2.826,2.823,2.826,3
20190301|2018-09-17 19:00,18,2.826,2.826,2.826,2.826,2
20190301|2018-09-17 20:00,18,2.827,2.827,2.827,2.827,2
20190301|2018-09-17 20:30,18,2.83,2.831,2.83,2.831,4
20190301|2018-09-17 21:00,18,2.832,2.832,2.832,2.832,1
20190301|2018-09-17 22:30,18,2.832,2.832,2.832,2.832,2
20190301|2018-09-17 23:30,18,2.832,2.835,2.832,2.835,5
20190301|2018-09-18 00:00,18,2.834,2.834,2.834,2.834,1
20190301|2018-09-18 00:30,18,2.834,2.837,2.834,2.837,8
20190301|2018-09-18 02:30,18,2.83,2.83,2.83,2.83,1
20190301|2018-09-18 03:30,18,2.833,2.833,2.833,2.833,2
20190301|2018-09-18 04:00,18,2.835,2.835,2.83,2.83,122
20190301|2018-09-18 04:30,18,2.83,2.832,2.827,2.832,23
20190301|2018-09-18 05:00,18,2.832,2.833,2.831,2.831,7
20190301|2018-09-18 05:30,18,2.832,2.835,2.831,2.835,9
20190301|2018-09-18 06:00,18,2.834,2.835,2.823,2.826,52
20190301|2018-09-18 06:30,18,2.827,2.831,2.827,2.83,9
20190301|2018-09-18 07:00,18,2.828,2.83,2.825,2.826,33
20190301|2018-09-18 07:30,18,2.827,2.838,2.824,2.836,336
20190301|2018-09-18 08:00,18,2.835,2.839,2.829,2.837,281
20190301|2018-09-18 08:30,18,2.836,2.848,2.833,2.848,283
20190301|2018-09-18 09:00,18,2.847,2.868,2.844,2.862,298
20190301|2018-09-18 09:30,18,2.862,2.87,2.862,2.87,240
20190301|2018-09-18 10:00,18,2.87,2.875,2.868,2.869,201
20190301|2018-09-18 10:30,18,2.869,2.877,2.869,2.873,139
20190301|2018-09-18 11:00,18,2.873,2.879,2.872,2.874,317
20190301|2018-09-18 11:30,18,2.874,2.875,2.871,2.874,81
20190301|2018-09-18 12:00,18,2.875,2.888,2.875,2.88,332
20190301|2018-09-18 12:30,18,2.881,2.882,2.873,2.876,211
20190301|2018-09-18 13:00,18,2.873,2.896,2.873,2.896,464
20190301|2018-09-18 13:30,18,2.896,2.896,2.888,2.888,206
20190301|2018-09-18 14:00,18,2.888,2.888,2.887,2.888,52
20190301|2018-09-18 14:30,18,2.888,2.888,2.882,2.884,98
20190301|2018-09-18 15:00,18,2.885,2.886,2.884,2.884,35
20190301|2018-09-18 15:30,18,2.883,2.889,2.883,2.889,21
20190301|2018-09-18 18:00,19,2.893,2.893,2.893,2.893,1
20190301|2018-09-18 18:30,19,2.892,2.892,2.89,2.89,8
20190301|2018-09-18 19:00,19,2.889,2.889,2.888,2.888,3
20190301|2018-09-18 19:30,19,2.888,2.888,2.888,2.888,2
20190301|2018-09-18 20:00,19,2.888,2.888,2.888,2.888,1
20190301|2018-09-18 20:30,19,2.889,2.889,2.889,2.889,1
20190301|2018-09-18 23:30,19,2.887,2.888,2.887,2.888,8
20190301|2018-09-19 00:00,19,2.888,2.888,2.888,2.888,1
20190301|2018-09-19 01:30,19,2.886,2.886,2.886,2.886,2
20190301|2018-09-19 02:30,19,2.884,2.891,2.884,2.891,17
20190301|2018-09-19 03:00,19,2.887,2.887,2.884,2.886,62
20190301|2018-09-19 03:30,19,2.885,2.889,2.885,2.889,10
20190301|2018-09-19 04:00,19,2.888,2.889,2.888,2.889,4
20190301|2018-09-19 04:30,19,2.889,2.889,2.889,2.889,5
20190301|2018-09-19 05:00,19,2.891,2.893,2.889,2.893,10
20190301|2018-09-19 05:30,19,2.891,2.893,2.891,2.893,14
20190301|2018-09-19 06:00,19,2.891,2.893,2.891,2.892,17
20190301|2018-09-19 06:30,19,2.893,2.893,2.89,2.89,49
20190301|2018-09-19 07:00,19,2.889,2.899,2.884,2.897,195
20190301|2018-09-19 07:30,19,2.896,2.898,2.878,2.884,283
20190301|2018-09-19 08:00,19,2.884,2.891,2.879,2.885,273
20190301|2018-09-19 08:30,19,2.886,2.899,2.885,2.892,621
20190301|2018-09-19 09:00,19,2.893,2.897,2.883,2.892,195
20190301|2018-09-19 09:30,19,2.893,2.895,2.883,2.887,166
20190301|2018-09-19 10:00,19,2.888,2.894,2.887,2.887,178
20190301|2018-09-19 10:30,19,2.887,2.893,2.883,2.89,258
20190301|2018-09-19 11:00,19,2.89,2.89,2.881,2.884,356
20190301|2018-09-19 11:30,19,2.884,2.887,2.88,2.88,117
20190301|2018-09-19 12:00,19,2.88,2.887,2.88,2.886,27
20190301|2018-09-19 12:30,19,2.885,2.889,2.883,2.888,384
20190301|2018-09-19 13:00,19,2.889,2.89,2.882,2.883,180
20190301|2018-09-19 13:30,19,2.884,2.886,2.883,2.885,143
20190301|2018-09-19 14:00,19,2.886,2.887,2.883,2.883,144
20190301|2018-09-19 14:30,19,2.882,2.882,2.879,2.879,58
20190301|2018-09-19 15:00,19,2.879,2.881,2.878,2.881,33
20190301|2018-09-19 15:30,19,2.881,2.884,2.881,2.884,14
20190301|2018-09-19 20:30,20,2.889,2.889,2.889,2.889,1
20190301|2018-09-19 21:00,20,2.889,2.889,2.888,2.889,8
20190301|2018-09-19 21:30,20,2.888,2.888,2.888,2.888,1
20190301|2018-09-19 22:00,20,2.887,2.887,2.887,2.887,2
20190301|2018-09-20 01:00,20,2.887,2.887,2.886,2.886,8
20190301|2018-09-20 03:00,20,2.881,2.881,2.879,2.879,3
20190301|2018-09-20 03:30,20,2.881,2.881,2.881,2.881,1
20190301|2018-09-20 04:00,20,2.879,2.879,2.875,2.875,4
20190301|2018-09-20 04:30,20,2.877,2.877,2.877,2.877,1
20190301|2018-09-20 05:00,20,2.878,2.878,2.878,2.878,10
20190301|2018-09-20 05:30,20,2.88,2.882,2.88,2.882,2
20190301|2018-09-20 06:00,20,2.884,2.886,2.884,2.886,21
20190301|2018-09-20 06:30,20,2.886,2.898,2.885,2.898,109
20190301|2018-09-20 07:00,20,2.896,2.896,2.889,2.892,56
20190301|2018-09-20 07:30,20,2.891,2.896,2.884,2.894,113
20190301|2018-09-20 08:00,20,2.892,2.901,2.892,2.897,212
20190301|2018-09-20 08:30,20,2.897,2.902,2.893,2.893,219
20190301|2018-09-20 09:00,20,2.893,2.893,2.881,2.881,259
20190301|2018-09-20 09:30,20,2.88,2.902,2.873,2.899,483
20190301|2018-09-20 10:00,20,2.901,2.915,2.901,2.91,564
20190301|2018-09-20 10:30,20,2.91,2.93,2.91,2.924,781
20190301|2018-09-20 11:00,20,2.923,2.94,2.923,2.938,613
20190301|2018-09-20 11:30,20,2.938,2.939,2.931,2.934,389
20190301|2018-09-20 12:00,20,2.934,2.94,2.931,2.938,310
20190301|2018-09-20 12:30,20,2.939,2.943,2.937,2.942,271
20190301|2018-09-20 13:00,20,2.941,2.941,2.932,2.935,285
20190301|2018-09-20 13:30,20,2.934,2.935,2.919,2.922,393
20190301|2018-09-20 14:00,20,2.923,2.926,2.921,2.925,69
20190301|2018-09-20 14:30,20,2.923,2.928,2.919,2.92,201
20190301|2018-09-20 15:00,20,2.925,2.925,2.921,2.924,39
20190301|2018-09-20 15:30,20,2.925,2.927,2.92,2.921,38
20190301|2018-09-20 17:00,21,2.928,2.928,2.925,2.927,29
20190301|2018-09-20 17:30,21,2.926,2.926,2.926,2.926,3
20190301|2018-09-20 18:00,21,2.928,2.936,2.928,2.931,99
20190301|2018-09-20 18:30,21,2.931,2.931,2.931,2.931,2
20190301|2018-09-20 19:00,21,2.929,2.929,2.928,2.928,10
20190301|2018-09-20 19:30,21,2.93,2.93,2.93,2.93,1
20190301|2018-09-20 20:00,21,2.929,2.929,2.929,2.929,1
20190301|2018-09-20 20:30,21,2.93,2.931,2.93,2.931,3
20190301|2018-09-20 21:00,21,2.929,2.929,2.929,2.929,2
20190301|2018-09-20 21:30,21,2.928,2.928,2.928,2.928,15
20190301|2018-09-20 22:00,21,2.928,2.928,2.928,2.928,1
20190301|2018-09-20 22:30,21,2.928,2.929,2.928,2.929,7
20190301|2018-09-21 00:00,21,2.931,2.932,2.931,2.932,24
20190301|2018-09-21 00:30,21,2.932,2.932,2.932,2.932,9
20190301|2018-09-21 01:00,21,2.931,2.931,2.93,2.93,2
20190301|2018-09-21 01:30,21,2.929,2.929,2.926,2.926,131
20190301|2018-09-21 02:00,21,2.925,2.926,2.922,2.922,27
20190301|2018-09-21 02:30,21,2.923,2.923,2.923,2.923,4
20190301|2018-09-21 03:00,21,2.925,2.925,2.924,2.925,16
20190301|2018-09-21 03:30,21,2.924,2.924,2.924,2.924,26
20190301|2018-09-21 04:00,21,2.925,2.925,2.921,2.921,45
20190301|2018-09-21 05:00,21,2.923,2.924,2.922,2.922,5
20190301|2018-09-21 05:30,21,2.921,2.922,2.92,2.922,51
20190301|2018-09-21 06:00,21,2.923,2.926,2.923,2.924,44
20190301|2018-09-21 06:30,21,2.922,2.923,2.921,2.922,111
20190301|2018-09-21 07:00,21,2.921,2.921,2.913,2.915,188
20190301|2018-09-21 07:30,21,2.916,2.925,2.916,2.92,172
20190301|2018-09-21 08:00,21,2.919,2.933,2.918,2.931,434
20190301|2018-09-21 08:30,21,2.932,2.943,2.932,2.934,684
20190301|2018-09-21 09:00,21,2.934,2.942,2.93,2.93,842
20190301|2018-09-21 09:30,21,2.93,2.939,2.93,2.934,535
20190301|2018-09-21 10:00,21,2.933,2.935,2.926,2.933,153
20190301|2018-09-21 10:30,21,2.933,2.937,2.931,2.932,60
20190301|2018-09-21 11:00,21,2.932,2.943,2.932,2.943,366
20190301|2018-09-21 11:30,21,2.942,2.943,2.935,2.939,107
20190301|2018-09-21 12:00,21,2.938,2.938,2.932,2.937,161
20190301|2018-09-21 12:30,21,2.938,2.939,2.937,2.939,86
20190301|2018-09-21 13:00,21,2.94,2.941,2.934,2.939,612
20190301|2018-09-21 13:30,21,2.939,2.942,2.937,2.937,320
20190301|2018-09-21 14:00,21,2.938,2.939,2.936,2.936,9
20190301|2018-09-21 14:30,21,2.937,2.941,2.937,2.939,111
20190301|2018-09-21 15:00,21,2.937,2.938,2.935,2.935,39
20190301|2018-09-21 15:30,21,2.935,2.936,2.935,2.935,5
20190301|2018-09-23 17:00,24,2.936,2.937,2.922,2.926,73
20190301|2018-09-23 17:30,24,2.924,2.924,2.924,2.924,3
20190301|2018-09-23 18:00,24,2.926,2.926,2.925,2.925,8
20190301|2018-09-23 18:30,24,2.926,2.928,2.926,2.926,5
20190301|2018-09-23 19:00,24,2.925,2.927,2.924,2.926,7
20190301|2018-09-24 00:30,24,2.927,2.927,2.927,2.927,1
20190301|2018-09-24 02:00,24,2.927,2.927,2.922,2.922,4
20190301|2018-09-24 02:30,24,2.926,2.926,2.926,2.926,1
20190301|2018-09-24 03:30,24,2.925,2.925,2.925,2.925,2
20190301|2018-09-24 04:30,24,2.927,2.929,2.927,2.927,21
20190301|2018-09-24 05:00,24,2.93,2.932,2.93,2.932,2
20190301|2018-09-24 05:30,24,2.933,2.935,2.933,2.935,19
20190301|2018-09-24 06:00,24,2.931,2.932,2.926,2.93,41
20190301|2018-09-24 06:30,24,2.929,2.931,2.925,2.927,55
20190301|2018-09-24 07:00,24,2.924,2.928,2.918,2.926,315
20190301|2018-09-24 07:30,24,2.925,2.938,2.922,2.933,437
20190301|2018-09-24 08:00,24,2.933,2.937,2.931,2.936,209
20190301|2018-09-24 08:30,24,2.936,2.95,2.935,2.945,1071
20190301|2018-09-24 09:00,24,2.946,2.954,2.946,2.952,651
20190301|2018-09-24 09:30,24,2.953,2.957,2.938,2.939,588
20190301|2018-09-24 10:00,24,2.938,2.952,2.938,2.95,485
20190301|2018-09-24 10:30,24,2.95,2.955,2.95,2.955,129
20190301|2018-09-24 11:00,24,2.954,2.956,2.951,2.953,210
20190301|2018-09-24 11:30,24,2.953,2.957,2.953,2.956,288
20190301|2018-09-24 12:00,24,2.957,2.957,2.952,2.954,120
20190301|2018-09-24 12:30,24,2.955,2.959,2.954,2.958,119
20190301|2018-09-24 13:00,24,2.958,2.959,2.956,2.957,373
20190301|2018-09-24 13:30,24,2.957,2.959,2.955,2.958,122
20190301|2018-09-24 14:00,24,2.956,2.957,2.954,2.954,204
20190301|2018-09-24 14:30,24,2.954,2.958,2.954,2.957,294
20190301|2018-09-24 15:00,24,2.956,2.958,2.956,2.957,8
20190301|2018-09-24 15:30,24,2.958,2.959,2.954,2.955,139
20190301|2018-09-24 17:00,25,2.955,2.959,2.955,2.958,19
20190301|2018-09-24 17:30,25,2.961,2.961,2.961,2.961,7
20190301|2018-09-24 18:00,25,2.961,2.965,2.961,2.961,14
20190301|2018-09-24 19:30,25,2.96,2.96,2.96,2.96,1
20190301|2018-09-24 21:30,25,2.958,2.958,2.958,2.958,1
20190301|2018-09-24 22:30,25,2.959,2.959,2.959,2.959,25
20190301|2018-09-24 23:00,25,2.96,2.962,2.959,2.962,23
20190301|2018-09-25 01:30,25,2.96,2.96,2.96,2.96,1
20190301|2018-09-25 02:00,25,2.961,2.961,2.961,2.961,1
20190301|2018-09-25 03:00,25,2.963,2.963,2.963,2.963,5
20190301|2018-09-25 03:30,25,2.962,2.963,2.96,2.96,8
20190301|2018-09-25 04:30,25,2.957,2.958,2.955,2.956,34
20190301|2018-09-25 05:00,25,2.959,2.959,2.957,2.958,13
20190301|2018-09-25 05:30,25,2.957,2.961,2.957,2.959,44
20190301|2018-09-25 06:00,25,2.961,2.962,2.958,2.958,93
20190301|2018-09-25 06:30,25,2.958,2.96,2.948,2.95,281
20190301|2018-09-25 07:00,25,2.949,2.958,2.943,2.958,276
20190301|2018-09-25 07:30,25,2.957,2.959,2.95,2.956,172
20190301|2018-09-25 08:00,25,2.954,2.956,2.939,2.945,524
20190301|2018-09-25 08:30,25,2.946,2.948,2.944,2.947,186
20190301|2018-09-25 09:00,25,2.948,2.958,2.948,2.954,278
20190301|2018-09-25 09:30,25,2.955,2.958,2.949,2.95,235
20190301|2018-09-25 10:00,25,2.951,2.957,2.949,2.949,251
20190301|2018-09-25 10:30,25,2.949,2.956,2.949,2.953,269
20190301|2018-09-25 11:00,25,2.951,2.957,2.949,2.956,106
20190301|2018-09-25 11:30,25,2.956,2.958,2.955,2.958,91
20190301|2018-09-25 12:00,25,2.957,2.965,2.956,2.96,546
20190301|2018-09-25 12:30,25,2.961,2.962,2.959,2.959,169
20190301|2018-09-25 13:00,25,2.958,2.962,2.95,2.952,425
20190301|2018-09-25 13:30,25,2.952,2.952,2.945,2.945,349
20190301|2018-09-25 14:00,25,2.945,2.945,2.939,2.939,334
20190301|2018-09-25 14:30,25,2.94,2.942,2.938,2.938,394
20190301|2018-09-25 15:00,25,2.939,2.94,2.938,2.939,28
20190301|2018-09-25 15:30,25,2.94,2.941,2.94,2.94,25
20190301|2018-09-25 17:00,26,2.941,2.942,2.94,2.942,18
20190301|2018-09-25 18:30,26,2.941,2.941,2.941,2.941,1
20190301|2018-09-25 19:00,26,2.937,2.937,2.936,2.936,3
20190301|2018-09-25 20:30,26,2.934,2.936,2.933,2.936,4
20190301|2018-09-25 21:00,26,2.936,2.936,2.936,2.936,3
20190301|2018-09-25 21:30,26,2.936,2.936,2.936,2.936,2
20190301|2018-09-25 22:00,26,2.935,2.935,2.935,2.935,1
20190301|2018-09-25 22:30,26,2.934,2.934,2.934,2.934,1
20190301|2018-09-26 00:00,26,2.936,2.936,2.936,2.936,4
20190301|2018-09-26 01:00,26,2.935,2.935,2.934,2.934,6
20190301|2018-09-26 01:30,26,2.933,2.938,2.933,2.938,36
20190301|2018-09-26 02:00,26,2.936,2.937,2.936,2.937,3
20190301|2018-09-26 02:30,26,2.937,2.937,2.937,2.937,1
20190301|2018-09-26 03:00,26,2.937,2.938,2.936,2.938,34
20190301|2018-09-26 04:00,26,2.938,2.938,2.935,2.937,56
20190301|2018-09-26 04:30,26,2.936,2.937,2.936,2.937,3
20190301|2018-09-26 05:00,26,2.938,2.938,2.934,2.935,92
20190301|2018-09-26 05:30,26,2.935,2.935,2.932,2.932,50
20190301|2018-09-26 06:00,26,2.932,2.934,2.93,2.934,117
20190301|2018-09-26 06:30,26,2.935,2.937,2.934,2.934,175
20190301|2018-09-26 07:00,26,2.934,2.94,2.933,2.94,135
20190301|2018-09-26 07:30,26,2.94,2.948,2.936,2.94,316
20190301|2018-09-26 08:00,26,2.94,2.945,2.931,2.935,463
20190301|2018-09-26 08:30,26,2.934,2.944,2.934,2.935,399
20190301|2018-09-26 09:00,26,2.936,2.944,2.936,2.941,320
20190301|2018-09-26 09:30,26,2.941,2.944,2.94,2.943,174
20190301|2018-09-26 10:00,26,2.944,2.954,2.943,2.95,802
20190301|2018-09-26 10:30,26,2.95,2.95,2.945,2.947,242
20190301|2018-09-26 11:00,26,2.946,2.95,2.946,2.949,429
20190301|2018-09-26 11:30,26,2.948,2.948,2.942,2.942,485
20190301|2018-09-26 12:00,26,2.942,2.943,2.928,2.93,1049
20190301|2018-09-26 12:30,26,2.93,2.931,2.896,2.916,1698
20190301|2018-09-26 13:00,26,2.916,2.925,2.904,2.923,2671
20190301|2018-09-26 13:30,26,2.923,2.924,2.917,2.919,256
20190301|2018-09-26 14:00,26,2.918,2.922,2.918,2.921,96
20190301|2018-09-26 14:30,26,2.921,2.922,2.92,2.921,44
20190301|2018-09-26 15:00,26,2.92,2.92,2.913,2.914,129
20190301|2018-09-26 15:30,26,2.915,2.915,2.911,2.911,62
20190301|2018-09-26 17:00,27,2.914,2.914,2.911,2.911,15
20190301|2018-09-26 19:00,27,2.908,2.908,2.908,2.908,3
20190301|2018-09-26 20:30,27,2.907,2.907,2.907,2.907,1
20190301|2018-09-26 21:00,27,2.908,2.908,2.908,2.908,1
20190301|2018-09-26 21:30,27,2.907,2.907,2.907,2.907,10
20190301|2018-09-26 22:00,27,2.908,2.908,2.908,2.908,2
20190301|2018-09-26 22:30,27,2.907,2.907,2.906,2.906,5
20190301|2018-09-26 23:30,27,2.907,2.907,2.907,2.907,2
20190301|2018-09-27 00:30,27,2.907,2.907,2.907,2.907,3
20190301|2018-09-27 01:00,27,2.902,2.903,2.902,2.903,2
20190301|2018-09-27 03:30,27,2.91,2.91,2.91,2.91,4
20190301|2018-09-27 04:00,27,2.912,2.912,2.912,2.912,1
20190301|2018-09-27 04:30,27,2.909,2.909,2.909,2.909,5
20190301|2018-09-27 05:00,27,2.91,2.91,2.91,2.91,5
20190301|2018-09-27 05:30,27,2.911,2.911,2.911,2.911,1
20190301|2018-09-27 06:00,27,2.912,2.915,2.912,2.915,31
20190301|2018-09-27 06:30,27,2.917,2.919,2.915,2.917,25
20190301|2018-09-27 07:00,27,2.918,2.926,2.914,2.924,198
20190301|2018-09-27 07:30,27,2.923,2.928,2.921,2.926,226
20190301|2018-09-27 08:00,27,2.926,2.932,2.921,2.932,638
20190301|2018-09-27 08:30,27,2.933,2.936,2.928,2.931,249
20190301|2018-09-27 09:00,27,2.932,2.942,2.931,2.939,290
20190301|2018-09-27 09:30,27,2.94,2.967,2.94,2.956,1120
20190301|2018-09-27 10:00,27,2.956,2.963,2.952,2.956,723
20190301|2018-09-27 10:30,27,2.957,2.96,2.951,2.958,451
20190301|2018-09-27 11:00,27,2.959,2.968,2.951,2.959,710
20190301|2018-09-27 11:30,27,2.961,2.964,2.955,2.956,374
20190301|2018-09-27 12:00,27,2.957,2.958,2.949,2.952,300
20190301|2018-09-27 12:30,27,2.951,2.955,2.942,2.942,267
20190301|2018-09-27 13:00,27,2.941,2.945,2.927,2.928,1310
20190301|2018-09-27 13:30,27,2.928,2.93,2.924,2.926,249
20190301|2018-09-27 14:00,27,2.926,2.927,2.925,2.927,37
20190301|2018-09-27 14:30,27,2.928,2.934,2.922,2.922,249
20190301|2018-09-27 15:00,27,2.922,2.924,2.921,2.921,39
20190301|2018-09-27 15:30,27,2.922,2.928,2.922,2.927,65
20190301|2018-09-27 17:00,28,2.925,2.929,2.924,2.926,20
20190301|2018-09-27 17:30,28,2.923,2.925,2.922,2.923,7
20190301|2018-09-27 18:30,28,2.924,2.925,2.924,2.925,2
20190301|2018-09-27 19:00,28,2.925,2.926,2.923,2.926,3
20190301|2018-09-27 20:00,28,2.925,2.925,2.925,2.925,2
20190301|2018-09-27 20:30,28,2.923,2.923,2.923,2.923,1
20190301|2018-09-27 21:00,28,2.926,2.926,2.924,2.924,13
20190301|2018-09-27 22:00,28,2.922,2.922,2.921,2.921,20
20190301|2018-09-27 22:30,28,2.923,2.923,2.92,2.92,3
20190301|2018-09-27 23:30,28,2.921,2.922,2.921,2.921,5
20190301|2018-09-28 00:30,28,2.924,2.924,2.924,2.924,1
20190301|2018-09-28 01:00,28,2.924,2.924,2.921,2.922,15
20190301|2018-09-28 01:30,28,2.92,2.92,2.915,2.917,25
20190301|2018-09-28 02:00,28,2.916,2.92,2.916,2.918,7
20190301|2018-09-28 02:30,28,2.919,2.919,2.914,2.914,12
20190301|2018-09-28 03:00,28,2.91,2.91,2.91,2.91,2
20190301|2018-09-28 04:00,28,2.913,2.913,2.913,2.913,1
20190301|2018-09-28 04:30,28,2.918,2.92,2.914,2.917,75
20190301|2018-09-28 05:00,28,2.915,2.916,2.91,2.911,37
20190301|2018-09-28 05:30,28,2.912,2.923,2.912,2.923,53
20190301|2018-09-28 06:00,28,2.923,2.923,2.911,2.913,125
20190301|2018-09-28 06:30,28,2.912,2.917,2.904,2.911,92
20190301|2018-09-28 07:00,28,2.908,2.908,2.885,2.893,435
20190301|2018-09-28 07:30,28,2.893,2.897,2.885,2.897,915
20190301|2018-09-28 08:00,28,2.896,2.911,2.892,2.906,553
20190301|2018-09-28 08:30,28,2.907,2.91,2.887,2.887,353
20190301|2018-09-28 09:00,28,2.887,2.891,2.883,2.887,145
20190301|2018-09-28 09:30,28,2.886,2.897,2.886,2.895,273
20190301|2018-09-28 10:00,28,2.894,2.899,2.894,2.898,79
20190301|2018-09-28 10:30,28,2.898,2.908,2.898,2.908,97
20190301|2018-09-28 11:00,28,2.907,2.912,2.9,2.901,136
20190301|2018-09-28 11:30,28,2.901,2.902,2.896,2.898,289
20190301|2018-09-28 12:00,28,2.898,2.903,2.895,2.902,278
20190301|2018-09-28 12:30,28,2.903,2.908,2.899,2.908,168
20190301|2018-09-28 13:00,28,2.91,2.925,2.908,2.923,971
20190301|2018-09-28 13:30,28,2.922,2.923,2.918,2.923,226
20190301|2018-09-28 14:00,28,2.923,2.925,2.92,2.921,87
20190301|2018-09-28 14:30,28,2.92,2.92,2.916,2.916,101
20190301|2018-09-28 15:00,28,2.916,2.917,2.913,2.915,87
20190301|2018-09-28 15:30,28,2.916,2.916,2.915,2.916,21
20190301|2018-09-30 17:00,1,2.929,2.93,2.922,2.927,50
20190301|2018-09-30 17:30,1,2.926,2.928,2.926,2.928,10
20190301|2018-09-30 18:00,1,2.929,2.929,2.929,2.929,3
20190301|2018-09-30 18:30,1,2.934,2.938,2.934,2.938,4
20190301|2018-09-30 20:00,1,2.932,2.932,2.932,2.932,1
20190301|2018-09-30 21:30,1,2.932,2.935,2.932,2.935,11
20190301|2018-09-30 22:30,1,2.937,2.937,2.937,2.937,2
20190301|2018-09-30 23:00,1,2.938,2.941,2.938,2.941,5
20190301|2018-09-30 23:30,1,2.938,2.938,2.932,2.932,16
20190301|2018-10-01 00:00,1,2.932,2.932,2.931,2.932,4
20190301|2018-10-01 00:30,1,2.93,2.931,2.93,2.931,6
20190301|2018-10-01 01:00,1,2.93,2.93,2.93,2.93,1
20190301|2018-10-01 01:30,1,2.931,2.931,2.928,2.928,2
20190301|2018-10-01 02:00,1,2.928,2.928,2.926,2.926,16
20190301|2018-10-01 03:30,1,2.93,2.93,2.93,2.93,2
20190301|2018-10-01 04:00,1,2.933,2.944,2.933,2.942,33
20190301|2018-10-01 04:30,1,2.943,2.95,2.943,2.949,94
20190301|2018-10-01 05:00,1,2.948,2.95,2.945,2.95,15
20190301|2018-10-01 05:30,1,2.95,2.959,2.947,2.95,48
20190301|2018-10-01 06:00,1,2.95,2.962,2.95,2.957,76
20190301|2018-10-01 06:30,1,2.956,2.967,2.955,2.96,241
20190301|2018-10-01 07:00,1,2.96,2.974,2.955,2.969,324
20190301|2018-10-01 07:30,1,2.965,2.97,2.95,2.954,463
20190301|2018-10-01 08:00,1,2.955,2.962,2.948,2.954,661
20190301|2018-10-01 08:30,1,2.955,2.967,2.955,2.964,406
20190301|2018-10-01 09:00,1,2.963,2.964,2.959,2.963,254
20190301|2018-10-01 09:30,1,2.963,2.967,2.962,2.964,387
20190301|2018-10-01 10:00,1,2.964,2.969,2.964,2.967,361
20190301|2018-10-01 10:30,1,2.966,2.975,2.965,2.969,320
20190301|2018-10-01 11:00,1,2.97,2.971,2.965,2.968,308
20190301|2018-10-01 11:30,1,2.969,2.974,2.966,2.971,205
20190301|2018-10-01 12:00,1,2.973,2.98,2.971,2.973,406
20190301|2018-10-01 12:30,1,2.975,2.979,2.971,2.974,382
20190301|2018-10-01 13:00,1,2.974,2.977,2.965,2.967,1097
20190301|2018-10-01 13:30,1,2.967,2.974,2.966,2.973,241
20190301|2018-10-01 14:00,1,2.97,2.974,2.97,2.973,75
20190301|2018-10-01 14:30,1,2.972,2.977,2.972,2.974,156
20190301|2018-10-01 15:00,1,2.974,2.978,2.974,2.975,49
20190301|2018-10-01 15:30,1,2.974,2.975,2.974,2.975,6
20190301|2018-10-01 17:00,2,2.979,2.979,2.976,2.976,4
20190301|2018-10-01 17:30,2,2.978,2.978,2.978,2.978,2
20190301|2018-10-01 18:00,2,2.975,2.975,2.975,2.975,1
20190301|2018-10-01 19:00,2,2.976,2.976,2.976,2.976,1
20190301|2018-10-01 19:30,2,2.976,2.985,2.976,2.985,5
20190301|2018-10-01 20:00,2,2.979,2.98,2.979,2.98,2
20190301|2018-10-01 20:30,2,2.978,2.98,2.978,2.98,2
20190301|2018-10-01 21:00,2,2.983,2.983,2.983,2.983,1
20190301|2018-10-01 22:00,2,2.983,2.983,2.983,2.983,2
20190301|2018-10-01 22:30,2,2.981,2.981,2.981,2.981,1
20190301|2018-10-01 23:00,2,2.984,2.984,2.984,2.984,1
20190301|2018-10-01 23:30,2,2.984,2.986,2.984,2.986,6
20190301|2018-10-02 00:00,2,2.986,2.986,2.984,2.984,4
20190301|2018-10-02 00:30,2,2.986,2.987,2.983,2.983,19
20190301|2018-10-02 01:00,2,2.982,2.982,2.981,2.982,8
20190301|2018-10-02 02:00,2,2.979,2.979,2.979,2.979,4
20190301|2018-10-02 02:30,2,2.98,2.98,2.978,2.978,3
20190301|2018-10-02 03:30,2,2.982,2.985,2.982,2.984,26
20190301|2018-10-02 04:00,2,2.982,2.982,2.981,2.981,51
20190301|2018-10-02 04:30,2,2.98,2.981,2.979,2.979,43
20190301|2018-10-02 05:00,2,2.979,2.979,2.972,2.975,38
20190301|2018-10-02 05:30,2,2.973,2.975,2.971,2.973,85
20190301|2018-10-02 06:00,2,2.972,2.977,2.972,2.977,69
20190301|2018-10-02 06:30,2,2.978,2.98,2.975,2.978,146
20190301|2018-10-02 07:00,2,2.978,2.982,2.969,2.977,232
20190301|2018-10-02 07:30,2,2.975,2.979,2.968,2.97,214
20190301|2018-10-02 08:00,2,2.969,2.979,2.967,2.975,308
20190301|2018-10-02 08:30,2,2.974,2.981,2.967,2.969,419
20190301|2018-10-02 09:00,2,2.968,2.986,2.967,2.985,452
20190301|2018-10-02 09:30,2,2.984,2.989,2.981,2.988,560
20190301|2018-10-02 10:00,2,2.988,3.002,2.988,3.002,661
20190301|2018-10-02 10:30,2,3.002,3.014,3.001,3.001,1004
20190301|2018-10-02 11:00,2,3.002,3.009,3,3.008,440
20190301|2018-10-02 11:30,2,3.008,3.01,3.003,3.008,404
20190301|2018-10-02 12:00,2,3.008,3.014,3.007,3.008,288
20190301|2018-10-02 12:30,2,3.009,3.01,3.001,3.001,387
20190301|2018-10-02 13:00,2,3.004,3.01,2.998,3.006,1521
20190301|2018-10-02 13:30,2,3.005,3.01,3.005,3.006,188
20190301|2018-10-02 14:00,2,3.006,3.006,3.001,3.003,175
20190301|2018-10-02 14:30,2,3.003,3.004,2.998,3,163
20190301|2018-10-02 15:00,2,2.999,3.002,2.998,3.001,32
20190301|2018-10-02 15:30,2,3.004,3.004,3,3.002,6
20190301|2018-10-02 17:00,3,3.004,3.004,3.004,3.004,2
20190301|2018-10-02 17:30,3,3.004,3.004,3.004,3.004,2
20190301|2018-10-02 18:00,3,3.005,3.005,3.005,3.005,3
20190301|2018-10-02 18:30,3,3.005,3.005,3.005,3.005,1
20190301|2018-10-02 19:00,3,3.003,3.003,3.003,3.003,1
20190301|2018-10-02 20:00,3,3.004,3.004,3.004,3.004,3
20190301|2018-10-02 20:30,3,3.004,3.008,3.004,3.008,7
20190301|2018-10-02 21:00,3,3.011,3.011,3.011,3.011,1
20190301|2018-10-02 21:30,3,3.007,3.009,3.007,3.009,25
20190301|2018-10-02 23:30,3,3.008,3.008,3.007,3.007,2
20190301|2018-10-03 02:00,3,3.01,3.01,3.01,3.01,1
20190301|2018-10-03 02:30,3,3.015,3.015,3.013,3.014,4
20190301|2018-10-03 03:00,3,3.01,3.013,3.009,3.013,20
20190301|2018-10-03 03:30,3,3.013,3.014,3.012,3.012,10
20190301|2018-10-03 04:30,3,3.012,3.014,3.011,3.011,34
20190301|2018-10-03 05:00,3,3.013,3.013,3.011,3.012,9
20190301|2018-10-03 05:30,3,3.012,3.012,3.008,3.008,11
20190301|2018-10-03 06:00,3,3.009,3.013,3.009,3.013,17
20190301|2018-10-03 06:30,3,3.014,3.018,3.001,3.007,69
20190301|2018-10-03 07:00,3,3.006,3.02,3.006,3.018,101
20190301|2018-10-03 07:30,3,3.016,3.022,3.01,3.011,225
20190301|2018-10-03 08:00,3,3.011,3.017,3.001,3.008,604
20190301|2018-10-03 08:30,3,3.008,3.026,3.007,3.023,767
20190301|2018-10-03 09:00,3,3.023,3.041,3.02,3.038,778
20190301|2018-10-03 09:30,3,3.038,3.044,3.034,3.04,768
20190301|2018-10-03 10:00,3,3.039,3.039,3.023,3.027,567
20190301|2018-10-03 10:30,3,3.028,3.035,3.027,3.032,613
20190301|2018-10-03 11:00,3,3.032,3.036,3.03,3.033,397
20190301|2018-10-03 11:30,3,3.034,3.038,3.027,3.032,555
20190301|2018-10-03 12:00,3,3.032,3.032,3.026,3.03,377
20190301|2018-10-03 12:30,3,3.031,3.032,3.027,3.031,414
20190301|2018-10-03 13:00,3,3.031,3.039,3.03,3.031,1467
20190301|2018-10-03 13:30,3,3.03,3.037,3.029,3.033,441
20190301|2018-10-03 14:00,3,3.034,3.037,3.033,3.034,296
20190301|2018-10-03 14:30,3,3.035,3.038,3.032,3.036,158
20190301|2018-10-03 15:00,3,3.034,3.038,3.029,3.029,172
20190301|2018-10-03 15:30,3,3.03,3.03,3.025,3.025,25
20190301|2018-10-03 17:00,4,3.026,3.027,3.026,3.027,5
20190301|2018-10-03 17:30,4,3.026,3.026,3.026,3.026,7
20190301|2018-10-03 18:00,4,3.026,3.029,3.026,3.029,19
20190301|2018-10-03 18:30,4,3.028,3.028,3.027,3.027,40
20190301|2018-10-03 19:00,4,3.027,3.027,3.027,3.027,1
20190301|2018-10-03 21:30,4,3.028,3.028,3.028,3.028,1
20190301|2018-10-03 22:00,4,3.029,3.035,3.029,3.033,136
20190301|2018-10-03 22:30,4,3.035,3.035,3.035,3.035,3
20190301|2018-10-03 23:00,4,3.031,3.031,3.026,3.027,12
20190301|2018-10-03 23:30,4,3.026,3.026,3.025,3.025,5
20190301|2018-10-04 01:00,4,3.026,3.026,3.026,3.026,1
20190301|2018-10-04 02:00,4,3.03,3.03,3.03,3.03,2
20190301|2018-10-04 02:30,4,3.035,3.035,3.032,3.032,5
20190301|2018-10-04 03:00,4,3.03,3.032,3.03,3.032,4
20190301|2018-10-04 03:30,4,3.034,3.035,3.033,3.034,16
20190301|2018-10-04 04:00,4,3.035,3.035,3.033,3.034,3
20190301|2018-10-04 04:30,4,3.035,3.035,3.032,3.032,2
20190301|2018-10-04 05:00,4,3.035,3.037,3.035,3.035,23
20190301|2018-10-04 05:30,4,3.035,3.037,3.034,3.034,20
20190301|2018-10-04 06:00,4,3.034,3.035,3.029,3.031,34
20190301|2018-10-04 06:30,4,3.032,3.038,3.032,3.038,100
20190301|2018-10-04 07:00,4,3.036,3.042,3.033,3.04,93
20190301|2018-10-04 07:30,4,3.038,3.042,3.031,3.033,316
20190301|2018-10-04 08:00,4,3.034,3.042,3.033,3.041,324
20190301|2018-10-04 08:30,4,3.04,3.04,3,3.014,1268
20190301|2018-10-04 09:00,4,3.013,3.017,2.993,3.006,813
20190301|2018-10-04 09:30,4,3.004,3.004,2.964,2.998,1859
20190301|2018-10-04 10:00,4,2.998,2.998,2.984,2.993,259
20190301|2018-10-04 10:30,4,2.994,3.002,2.988,2.992,399
20190301|2018-10-04 11:00,4,2.994,2.996,2.98,2.986,577
20190301|2018-10-04 11:30,4,2.986,2.989,2.977,2.978,233
20190301|2018-10-04 12:00,4,2.978,2.986,2.976,2.98,254
20190301|2018-10-04 12:30,4,2.98,2.984,2.97,2.978,320
20190301|2018-10-04 13:00,4,2.976,3.003,2.976,3.003,1662
20190301|2018-10-04 13:30,4,3.003,3.007,3.002,3.006,198
20190301|2018-10-04 14:00,4,3.005,3.009,3.005,3.008,60
20190301|2018-10-04 14:30,4,3.007,3.01,3.006,3.006,41
20190301|2018-10-04 15:00,4,3.007,3.007,3.001,3.002,137
20190301|2018-10-04 15:30,4,3.002,3.007,3.002,3.006,15
20190301|2018-10-04 17:00,5,3.005,3.006,3.005,3.006,2
20190301|2018-10-04 18:30,5,3.002,3.002,3.002,3.002,1
20190301|2018-10-04 19:00,5,3.002,3.002,3.002,3.002,1
20190301|2018-10-04 19:30,5,3.004,3.005,3.004,3.005,2
20190301|2018-10-04 20:00,5,3.004,3.006,3.004,3.006,2
20190301|2018-10-04 20:30,5,3.007,3.009,3.007,3.009,2
20190301|2018-10-04 22:00,5,3.006,3.007,3.006,3.007,2
20190301|2018-10-04 23:00,5,3.007,3.007,3.007,3.007,1
20190301|2018-10-05 01:00,5,3.015,3.02,3.015,3.02,29
20190301|2018-10-05 02:00,5,3.016,3.016,3.015,3.016,4
20190301|2018-10-05 02:30,5,3.017,3.017,3.017,3.017,1
20190301|2018-10-05 03:00,5,3.017,3.017,3.017,3.017,1
20190301|2018-10-05 03:30,5,3.021,3.025,3.021,3.025,24
20190301|2018-10-05 04:00,5,3.021,3.025,3.02,3.02,14
20190301|2018-10-05 04:30,5,3.022,3.026,3.022,3.026,8
20190301|2018-10-05 05:00,5,3.02,3.02,3.02,3.02,1
20190301|2018-10-05 05:30,5,3.016,3.019,3.013,3.019,178
20190301|2018-10-05 06:00,5,3.02,3.021,3.011,3.013,106
20190301|2018-10-05 06:30,5,3.013,3.014,3.006,3.014,159
20190301|2018-10-05 07:00,5,3.017,3.035,3.009,3.031,274
20190301|2018-10-05 07:30,5,3.03,3.03,3.01,3.012,402
20190301|2018-10-05 08:00,5,3.011,3.02,3.011,3.013,720
20190301|2018-10-05 08:30,5,3.013,3.014,2.991,2.994,595
20190301|2018-10-05 09:00,5,2.994,3.002,2.981,2.983,236
20190301|2018-10-05 09:30,5,2.983,2.991,2.982,2.985,201
20190301|2018-10-05 10:00,5,2.985,2.996,2.984,2.996,251
20190301|2018-10-05 10:30,5,2.994,2.994,2.989,2.992,247
20190301|2018-10-05 11:00,5,2.993,2.999,2.99,2.998,122
20190301|2018-10-05 11:30,5,2.997,2.998,2.991,2.993,188
20190301|2018-10-05 12:00,5,2.993,2.994,2.982,2.982,558
20190301|2018-10-05 12:30,5,2.982,2.989,2.979,2.988,306
20190301|2018-10-05 13:00,5,2.987,2.996,2.985,2.989,956
20190301|2018-10-05 13:30,5,2.989,2.991,2.987,2.991,203
20190301|2018-10-05 14:00,5,2.993,2.994,2.991,2.993,59
20190301|2018-10-05 14:30,5,2.994,2.995,2.989,2.99,81
20190301|2018-10-05 15:00,5,2.991,2.993,2.989,2.99,7
20190301|2018-10-05 15:30,5,2.991,2.993,2.99,2.993,55
20190301|2018-10-07 17:00,8,3.02,3.02,3.01,3.012,229
20190301|2018-10-07 17:30,8,3.014,3.017,3.01,3.01,37
20190301|2018-10-07 18:00,8,3.012,3.012,3.01,3.01,35
20190301|2018-10-07 19:00,8,3.012,3.02,3.012,3.02,69
20190301|2018-10-07 19:30,8,3.015,3.015,3.015,3.015,13
20190301|2018-10-07 20:00,8,3.015,3.017,3.015,3.017,5
20190301|2018-10-07 22:30,8,3.019,3.019,3.019,3.019,1
20190301|2018-10-07 23:30,8,3.018,3.018,3.017,3.017,4
20190301|2018-10-08 00:00,8,3.015,3.016,3.015,3.015,28
20190301|2018-10-08 00:30,8,3.015,3.015,3.015,3.015,1
20190301|2018-10-08 01:30,8,3.015,3.015,3.015,3.015,2
20190301|2018-10-08 02:00,8,3.012,3.013,3.011,3.011,37
20190301|2018-10-08 02:30,8,3.009,3.01,3.009,3.01,12
20190301|2018-10-08 03:00,8,3.017,3.02,3.017,3.02,12
20190301|2018-10-08 03:30,8,3.021,3.021,3.012,3.013,9
20190301|2018-10-08 04:00,8,3.012,3.019,3.011,3.019,54
20190301|2018-10-08 04:30,8,3.019,3.019,3.015,3.017,21
20190301|2018-10-08 05:00,8,3.019,3.019,3.019,3.019,8
20190301|2018-10-08 05:30,8,3.012,3.018,3.011,3.018,24
20190301|2018-10-08 06:00,8,3.02,3.033,3.02,3.025,167
20190301|2018-10-08 06:30,8,3.027,3.032,3.025,3.027,64
20190301|2018-10-08 07:00,8,3.029,3.049,3.029,3.034,487
20190301|2018-10-08 07:30,8,3.034,3.038,3.025,3.031,408
20190301|2018-10-08 08:00,8,3.03,3.036,3.027,3.03,409
20190301|2018-10-08 08:30,8,3.03,3.044,3.028,3.039,472
20190301|2018-10-08 09:00,8,3.041,3.046,3.037,3.039,417
20190301|2018-10-08 09:30,8,3.04,3.043,3.038,3.042,306
20190301|2018-10-08 10:00,8,3.042,3.044,3.038,3.041,205
20190301|2018-10-08 10:30,8,3.041,3.046,3.034,3.036,490
20190301|2018-10-08 11:00,8,3.035,3.039,3.031,3.032,221
20190301|2018-10-08 11:30,8,3.032,3.033,3.027,3.031,220
20190301|2018-10-08 12:00,8,3.032,3.034,3.024,3.026,532
20190301|2018-10-08 12:30,8,3.025,3.033,3.025,3.03,301
20190301|2018-10-08 13:00,8,3.027,3.042,3.027,3.037,958
20190301|2018-10-08 13:30,8,3.038,3.04,3.034,3.037,356
20190301|2018-10-08 14:00,8,3.036,3.037,3.033,3.034,102
20190301|2018-10-08 14:30,8,3.036,3.041,3.036,3.04,280
20190301|2018-10-08 15:00,8,3.041,3.047,3.041,3.046,182
20190301|2018-10-08 15:30,8,3.046,3.046,3.043,3.046,16
20190301|2018-10-08 17:30,9,3.044,3.044,3.042,3.044,5
20190301|2018-10-08 18:00,9,3.044,3.044,3.042,3.043,6
20190301|2018-10-08 18:30,9,3.044,3.044,3.043,3.043,3
20190301|2018-10-08 19:00,9,3.042,3.042,3.041,3.041,2
20190301|2018-10-08 19:30,9,3.041,3.041,3.041,3.041,10
20190301|2018-10-08 20:30,9,3.043,3.043,3.04,3.04,67
20190301|2018-10-08 21:00,9,3.04,3.04,3.04,3.04,33
20190301|2018-10-08 21:30,9,3.039,3.043,3.039,3.04,28
20190301|2018-10-08 22:00,9,3.038,3.038,3.038,3.038,1
20190301|2018-10-08 22:30,9,3.038,3.039,3.038,3.039,4
20190301|2018-10-08 23:00,9,3.037,3.039,3.037,3.039,4
20190301|2018-10-08 23:30,9,3.039,3.039,3.039,3.039,3
20190301|2018-10-09 00:00,9,3.04,3.04,3.039,3.039,5
20190301|2018-10-09 00:30,9,3.04,3.04,3.04,3.04,1
20190301|2018-10-09 01:00,9,3.04,3.04,3.04,3.04,1
20190301|2018-10-09 01:30,9,3.041,3.043,3.041,3.042,26
20190301|2018-10-09 02:00,9,3.043,3.05,3.043,3.049,84
20190301|2018-10-09 02:30,9,3.05,3.052,3.048,3.052,103
20190301|2018-10-09 03:00,9,3.05,3.05,3.047,3.048,38
20190301|2018-10-09 03:30,9,3.049,3.052,3.047,3.05,28
20190301|2018-10-09 04:00,9,3.05,3.06,3.05,3.06,8
20190301|2018-10-09 04:30,9,3.061,3.082,3.061,3.074,110
20190301|2018-10-09 05:00,9,3.075,3.075,3.07,3.073,143
20190301|2018-10-09 05:30,9,3.074,3.081,3.067,3.07,182
20190301|2018-10-09 06:00,9,3.068,3.068,3.062,3.067,136
20190301|2018-10-09 06:30,9,3.066,3.068,3.058,3.06,252
20190301|2018-10-09 07:00,9,3.06,3.063,3.056,3.057,278
20190301|2018-10-09 07:30,9,3.057,3.057,3.04,3.044,1366
20190301|2018-10-09 08:00,9,3.045,3.049,3.038,3.044,863
20190301|2018-10-09 08:30,9,3.045,3.053,3.039,3.043,1314
20190301|2018-10-09 09:00,9,3.044,3.048,3.038,3.046,574
20190301|2018-10-09 09:30,9,3.048,3.059,3.046,3.052,777
20190301|2018-10-09 10:00,9,3.052,3.058,3.041,3.042,756
20190301|2018-10-09 10:30,9,3.043,3.045,3.032,3.043,461
20190301|2018-10-09 11:00,9,3.044,3.053,3.042,3.044,300
20190301|2018-10-09 11:30,9,3.045,3.053,3.044,3.049,184
20190301|2018-10-09 12:00,9,3.05,3.051,3.035,3.042,370
20190301|2018-10-09 12:30,9,3.043,3.047,3.038,3.045,653
20190301|2018-10-09 13:00,9,3.047,3.063,3.045,3.06,2069
20190301|2018-10-09 13:30,9,3.059,3.067,3.059,3.065,362
20190301|2018-10-09 14:00,9,3.065,3.068,3.064,3.067,210
20190301|2018-10-09 14:30,9,3.067,3.071,3.067,3.07,663
20190301|2018-10-09 15:00,9,3.071,3.083,3.071,3.08,361
20190301|2018-10-09 15:30,9,3.079,3.086,3.079,3.084,31
20190301|2018-10-09 17:00,10,3.081,3.082,3.081,3.081,3
20190301|2018-10-09 17:30,10,3.085,3.085,3.085,3.085,12
20190301|2018-10-09 18:00,10,3.085,3.088,3.085,3.086,20
20190301|2018-10-09 18:30,10,3.086,3.086,3.086,3.086,3
20190301|2018-10-09 19:00,10,3.087,3.087,3.087,3.087,2
20190301|2018-10-09 19:30,10,3.088,3.09,3.086,3.086,26
20190301|2018-10-09 20:00,10,3.086,3.089,3.084,3.089,13
20190301|2018-10-09 20:30,10,3.088,3.09,3.086,3.09,17
20190301|2018-10-09 21:00,10,3.09,3.092,3.09,3.091,19
20190301|2018-10-09 21:30,10,3.092,3.093,3.092,3.092,56
20190301|2018-10-09 22:00,10,3.091,3.091,3.091,3.091,5
20190301|2018-10-09 22:30,10,3.092,3.092,3.092,3.092,5
20190301|2018-10-09 23:00,10,3.092,3.092,3.091,3.091,4
20190301|2018-10-09 23:30,10,3.09,3.09,3.09,3.09,1
20190301|2018-10-10 00:00,10,3.092,3.093,3.092,3.093,8
20190301|2018-10-10 00:30,10,3.093,3.098,3.093,3.097,57
20190301|2018-10-10 01:00,10,3.098,3.098,3.093,3.093,16
20190301|2018-10-10 01:30,10,3.094,3.094,3.091,3.091,4
20190301|2018-10-10 02:00,10,3.093,3.113,3.093,3.111,330
20190301|2018-10-10 02:30,10,3.112,3.119,3.105,3.109,142
20190301|2018-10-10 03:00,10,3.108,3.111,3.101,3.111,25
20190301|2018-10-10 03:30,10,3.111,3.112,3.109,3.11,90
20190301|2018-10-10 04:00,10,3.111,3.129,3.111,3.127,65
20190301|2018-10-10 04:30,10,3.129,3.134,3.127,3.132,97
20190301|2018-10-10 05:00,10,3.136,3.139,3.134,3.135,78
20190301|2018-10-10 05:30,10,3.135,3.14,3.132,3.136,337
20190301|2018-10-10 06:00,10,3.135,3.139,3.122,3.125,256
20190301|2018-10-10 06:30,10,3.121,3.127,3.11,3.127,176
20190301|2018-10-10 07:00,10,3.127,3.134,3.125,3.132,947
20190301|2018-10-10 07:30,10,3.132,3.148,3.125,3.137,2092
20190301|2018-10-10 08:00,10,3.137,3.146,3.129,3.133,1417
20190301|2018-10-10 08:30,10,3.133,3.149,3.131,3.132,999
20190301|2018-10-10 09:00,10,3.132,3.134,3.113,3.116,799
20190301|2018-10-10 09:30,10,3.117,3.124,3.1,3.102,882
20190301|2018-10-10 10:00,10,3.102,3.103,3.092,3.092,1474
20190301|2018-10-10 10:30,10,3.096,3.106,3.092,3.106,726
20190301|2018-10-10 11:00,10,3.105,3.113,3.103,3.113,505
20190301|2018-10-10 11:30,10,3.113,3.114,3.087,3.093,2209
20190301|2018-10-10 12:00,10,3.095,3.099,3.085,3.09,1657
20190301|2018-10-10 12:30,10,3.09,3.096,3.089,3.096,624
20190301|2018-10-10 13:00,10,3.097,3.115,3.096,3.111,2018
20190301|2018-10-10 13:30,10,3.111,3.117,3.107,3.113,466
20190301|2018-10-10 14:00,10,3.114,3.115,3.102,3.102,804
20190301|2018-10-10 14:30,10,3.103,3.105,3.098,3.103,231
20190301|2018-10-10 15:00,10,3.105,3.114,3.105,3.114,58
20190301|2018-10-10 15:30,10,3.112,3.115,3.112,3.114,23
20190301|2018-10-10 17:00,11,3.114,3.115,3.11,3.11,16
20190301|2018-10-10 17:30,11,3.108,3.11,3.108,3.11,4
20190301|2018-10-10 18:00,11,3.112,3.116,3.111,3.115,16
20190301|2018-10-10 18:30,11,3.115,3.118,3.115,3.117,4
20190301|2018-10-10 19:00,11,3.113,3.115,3.113,3.115,10
20190301|2018-10-10 19:30,11,3.112,3.117,3.112,3.113,27
20190301|2018-10-10 20:00,11,3.113,3.113,3.107,3.108,25
20190301|2018-10-10 20:30,11,3.108,3.109,3.105,3.106,37
20190301|2018-10-10 21:00,11,3.105,3.105,3.105,3.105,4
20190301|2018-10-10 21:30,11,3.107,3.109,3.107,3.108,14
20190301|2018-10-10 22:00,11,3.106,3.106,3.102,3.103,22
20190301|2018-10-10 22:30,11,3.104,3.104,3.104,3.104,5
20190301|2018-10-10 23:00,11,3.101,3.103,3.101,3.102,9
20190301|2018-10-10 23:30,11,3.104,3.11,3.104,3.109,26
20190301|2018-10-11 00:00,11,3.108,3.111,3.108,3.111,10
20190301|2018-10-11 00:30,11,3.114,3.114,3.114,3.114,2
20190301|2018-10-11 01:30,11,3.111,3.129,3.111,3.12,44
20190301|2018-10-11 02:00,11,3.115,3.116,3.107,3.107,14
20190301|2018-10-11 02:30,11,3.102,3.106,3.101,3.106,6
20190301|2018-10-11 03:00,11,3.106,3.109,3.102,3.109,14
20190301|2018-10-11 04:00,11,3.102,3.111,3.098,3.11,12
20190301|2018-10-11 04:30,11,3.112,3.114,3.109,3.112,6
20190301|2018-10-11 05:00,11,3.113,3.115,3.11,3.112,23
20190301|2018-10-11 05:30,11,3.115,3.116,3.109,3.109,22
20190301|2018-10-11 06:00,11,3.108,3.112,3.1,3.106,252
20190301|2018-10-11 06:30,11,3.106,3.11,3.104,3.104,143
20190301|2018-10-11 07:00,11,3.105,3.107,3.086,3.091,299
20190301|2018-10-11 07:30,11,3.091,3.093,3.081,3.081,290
20190301|2018-10-11 08:00,11,3.08,3.096,3.075,3.079,939
20190301|2018-10-11 08:30,11,3.081,3.084,3.067,3.076,830
20190301|2018-10-11 09:00,11,3.076,3.08,3.071,3.079,443
20190301|2018-10-11 09:30,11,3.079,3.099,3.064,3.098,1669
20190301|2018-10-11 10:00,11,3.097,3.104,3.082,3.082,876
20190301|2018-10-11 10:30,11,3.082,3.082,3.066,3.067,894
20190301|2018-10-11 11:00,11,3.066,3.075,3.065,3.068,495
20190301|2018-10-11 11:30,11,3.068,3.074,3.065,3.068,485
20190301|2018-10-11 12:00,11,3.069,3.085,3.069,3.085,404
20190301|2018-10-11 12:30,11,3.087,3.106,3.085,3.102,1022
20190301|2018-10-11 13:00,11,3.103,3.114,3.1,3.112,2040
20190301|2018-10-11 13:30,11,3.112,3.114,3.108,3.112,488
20190301|2018-10-11 14:00,11,3.111,3.117,3.111,3.114,701
20190301|2018-10-11 14:30,11,3.115,3.123,3.111,3.119,279
20190301|2018-10-11 15:00,11,3.118,3.129,3.117,3.128,171
20190301|2018-10-11 15:30,11,3.127,3.133,3.122,3.133,100
20190301|2018-10-11 17:00,12,3.133,3.142,3.13,3.13,36
20190301|2018-10-11 17:30,12,3.131,3.137,3.131,3.134,14
20190301|2018-10-11 18:00,12,3.137,3.137,3.137,3.137,1
20190301|2018-10-11 18:30,12,3.135,3.136,3.134,3.136,12
20190301|2018-10-11 19:00,12,3.134,3.135,3.134,3.135,11
20190301|2018-10-11 19:30,12,3.136,3.136,3.136,3.136,1
20190301|2018-10-11 20:00,12,3.138,3.138,3.138,3.138,1
20190301|2018-10-11 20:30,12,3.138,3.138,3.137,3.137,2
20190301|2018-10-11 21:00,12,3.135,3.135,3.135,3.135,1
20190301|2018-10-11 21:30,12,3.137,3.138,3.137,3.138,2
20190301|2018-10-11 22:00,12,3.135,3.135,3.135,3.135,3
20190301|2018-10-11 22:30,12,3.134,3.134,3.133,3.133,2
20190301|2018-10-11 23:00,12,3.136,3.138,3.136,3.138,10
20190301|2018-10-11 23:30,12,3.138,3.14,3.138,3.14,7
20190301|2018-10-12 00:00,12,3.142,3.145,3.142,3.145,8
20190301|2018-10-12 00:30,12,3.146,3.146,3.146,3.146,1
20190301|2018-10-12 01:00,12,3.145,3.145,3.145,3.145,1
20190301|2018-10-12 01:30,12,3.144,3.144,3.141,3.141,5
20190301|2018-10-12 02:00,12,3.143,3.143,3.137,3.14,55
20190301|2018-10-12 02:30,12,3.144,3.153,3.144,3.152,25
20190301|2018-10-12 03:00,12,3.152,3.155,3.15,3.153,53
20190301|2018-10-12 03:30,12,3.15,3.16,3.149,3.159,78
20190301|2018-10-12 04:00,12,3.158,3.161,3.157,3.159,44
20190301|2018-10-12 04:30,12,3.16,3.163,3.159,3.162,80
20190301|2018-10-12 05:00,12,3.163,3.166,3.162,3.163,113
20190301|2018-10-12 05:30,12,3.162,3.163,3.161,3.162,125
20190301|2018-10-12 06:00,12,3.161,3.162,3.146,3.15,256
20190301|2018-10-12 06:30,12,3.152,3.152,3.118,3.126,406
20190301|2018-10-12 07:00,12,3.127,3.141,3.123,3.136,391
20190301|2018-10-12 07:30,12,3.134,3.142,3.125,3.14,956
20190301|2018-10-12 08:00,12,3.142,3.144,3.111,3.113,627
20190301|2018-10-12 08:30,12,3.114,3.114,3.076,3.08,1095
20190301|2018-10-12 09:00,12,3.079,3.092,3.073,3.081,1047
20190301|2018-10-12 09:30,12,3.08,3.093,3.08,3.091,320
20190301|2018-10-12 10:00,12,3.091,3.098,3.083,3.088,347
20190301|2018-10-12 10:30,12,3.087,3.1,3.085,3.093,200
20190301|2018-10-12 11:00,12,3.093,3.105,3.091,3.096,218
20190301|2018-10-12 11:30,12,3.097,3.097,3.082,3.085,192
20190301|2018-10-12 12:00,12,3.085,3.101,3.082,3.094,306
20190301|2018-10-12 12:30,12,3.094,3.102,3.089,3.099,359
20190301|2018-10-12 13:00,12,3.099,3.1,3.083,3.086,877
20190301|2018-10-12 13:30,12,3.085,3.086,3.079,3.079,684
20190301|2018-10-12 14:00,12,3.079,3.082,3.074,3.074,121
20190301|2018-10-12 14:30,12,3.075,3.077,3.073,3.073,104
20190301|2018-10-12 15:00,12,3.074,3.08,3.072,3.077,36
20190301|2018-10-12 15:30,12,3.077,3.082,3.074,3.077,85
20190301|2018-10-14 17:00,15,3.13,3.133,3.099,3.11,124
20190301|2018-10-14 17:30,15,3.113,3.113,3.108,3.108,3
20190301|2018-10-14 18:00,15,3.105,3.106,3.104,3.104,24
20190301|2018-10-14 18:30,15,3.105,3.11,3.105,3.11,3
20190301|2018-10-14 19:00,15,3.11,3.111,3.108,3.11,5
20190301|2018-10-14 19:30,15,3.108,3.108,3.107,3.107,3
20190301|2018-10-14 20:00,15,3.11,3.11,3.109,3.109,2
20190301|2018-10-14 21:00,15,3.107,3.107,3.105,3.105,21
20190301|2018-10-14 21:30,15,3.103,3.103,3.103,3.103,1
20190301|2018-10-14 22:00,15,3.101,3.101,3.101,3.101,1
20190301|2018-10-14 22:30,15,3.105,3.105,3.102,3.104,7
20190301|2018-10-14 23:00,15,3.104,3.104,3.104,3.104,1
20190301|2018-10-14 23:30,15,3.102,3.103,3.101,3.101,6
20190301|2018-10-15 00:00,15,3.1,3.1,3.1,3.1,1
20190301|2018-10-15 01:00,15,3.095,3.095,3.092,3.092,12
20190301|2018-10-15 01:30,15,3.09,3.097,3.09,3.096,18
20190301|2018-10-15 02:00,15,3.096,3.112,3.096,3.111,146
20190301|2018-10-15 02:30,15,3.111,3.114,3.107,3.111,30
20190301|2018-10-15 03:00,15,3.11,3.12,3.11,3.118,18
20190301|2018-10-15 03:30,15,3.119,3.12,3.117,3.117,10
20190301|2018-10-15 04:00,15,3.114,3.114,3.114,3.114,1
20190301|2018-10-15 04:30,15,3.115,3.121,3.115,3.121,24
20190301|2018-10-15 05:00,15,3.123,3.124,3.122,3.123,7
20190301|2018-10-15 05:30,15,3.122,3.135,3.122,3.135,59
20190301|2018-10-15 06:00,15,3.135,3.138,3.133,3.135,291
20190301|2018-10-15 06:30,15,3.135,3.137,3.135,3.136,276
20190301|2018-10-15 07:00,15,3.136,3.139,3.129,3.136,279
20190301|2018-10-15 07:30,15,3.136,3.14,3.118,3.126,716
20190301|2018-10-15 08:00,15,3.127,3.127,3.11,3.115,486
20190301|2018-10-15 08:30,15,3.116,3.121,3.105,3.107,598
20190301|2018-10-15 09:00,15,3.106,3.113,3.105,3.112,214
20190301|2018-10-15 09:30,15,3.112,3.115,3.109,3.112,453
20190301|2018-10-15 10:00,15,3.112,3.119,3.111,3.115,439
20190301|2018-10-15 10:30,15,3.113,3.114,3.107,3.11,379
20190301|2018-10-15 11:00,15,3.111,3.116,3.104,3.108,363
20190301|2018-10-15 11:30,15,3.108,3.112,3.101,3.109,327
20190301|2018-10-15 12:00,15,3.109,3.114,3.106,3.108,231
20190301|2018-10-15 12:30,15,3.107,3.118,3.107,3.111,182
20190301|2018-10-15 13:00,15,3.11,3.117,3.1,3.111,1203
20190301|2018-10-15 13:30,15,3.11,3.116,3.109,3.11,293
20190301|2018-10-15 14:00,15,3.111,3.111,3.106,3.109,82
20190301|2018-10-15 14:30,15,3.109,3.114,3.108,3.113,161
20190301|2018-10-15 15:00,15,3.114,3.117,3.114,3.116,39
20190301|2018-10-15 15:30,15,3.116,3.117,3.115,3.115,14
20190301|2018-10-15 17:00,16,3.115,3.115,3.115,3.115,1
20190301|2018-10-15 17:30,16,3.117,3.118,3.114,3.114,28
20190301|2018-10-15 18:30,16,3.118,3.118,3.118,3.118,2
20190301|2018-10-15 19:00,16,3.118,3.118,3.117,3.117,3
20190301|2018-10-15 19:30,16,3.118,3.124,3.118,3.119,25
20190301|2018-10-15 20:00,16,3.121,3.121,3.117,3.12,11
20190301|2018-10-15 20:30,16,3.12,3.136,3.119,3.133,49
20190301|2018-10-15 21:00,16,3.137,3.146,3.136,3.143,82
20190301|2018-10-15 21:30,16,3.146,3.148,3.146,3.146,27
20190301|2018-10-15 22:00,16,3.146,3.15,3.146,3.149,12
20190301|2018-10-15 22:30,16,3.146,3.146,3.14,3.141,49
20190301|2018-10-15 23:00,16,3.141,3.141,3.14,3.141,13
20190301|2018-10-15 23:30,16,3.139,3.14,3.139,3.14,22
20190301|2018-10-16 00:00,16,3.136,3.138,3.136,3.138,10
20190301|2018-10-16 00:30,16,3.137,3.137,3.135,3.136,8
20190301|2018-10-16 01:00,16,3.137,3.137,3.136,3.136,5
20190301|2018-10-16 01:30,16,3.141,3.141,3.141,3.141,1
20190301|2018-10-16 02:00,16,3.139,3.139,3.138,3.138,5
20190301|2018-10-16 02:30,16,3.136,3.136,3.134,3.134,20
20190301|2018-10-16 03:00,16,3.132,3.133,3.122,3.124,73
20190301|2018-10-16 03:30,16,3.128,3.128,3.124,3.124,7
20190301|2018-10-16 04:00,16,3.122,3.122,3.122,3.122,5
20190301|2018-10-16 04:30,16,3.121,3.121,3.121,3.121,1
20190301|2018-10-16 05:00,16,3.119,3.124,3.119,3.124,40
20190301|2018-10-16 05:30,16,3.129,3.129,3.129,3.129,1
20190301|2018-10-16 06:00,16,3.12,3.14,3.12,3.138,97
20190301|2018-10-16 06:30,16,3.14,3.14,3.125,3.127,82
20190301|2018-10-16 07:00,16,3.125,3.125,3.11,3.11,171
20190301|2018-10-16 07:30,16,3.109,3.117,3.1,3.104,348
20190301|2018-10-16 08:00,16,3.104,3.115,3.095,3.104,415
20190301|2018-10-16 08:30,16,3.103,3.105,3.092,3.098,807
20190301|2018-10-16 09:00,16,3.098,3.11,3.098,3.105,375
20190301|2018-10-16 09:30,16,3.105,3.106,3.095,3.105,465
20190301|2018-10-16 10:00,16,3.104,3.117,3.104,3.11,487
20190301|2018-10-16 10:30,16,3.109,3.114,3.102,3.113,526
20190301|2018-10-16 11:00,16,3.112,3.121,3.11,3.111,381
20190301|2018-10-16 11:30,16,3.111,3.115,3.105,3.111,207
20190301|2018-10-16 12:00,16,3.109,3.112,3.097,3.102,307
20190301|2018-10-16 12:30,16,3.103,3.11,3.1,3.106,241
20190301|2018-10-16 13:00,16,3.106,3.115,3.102,3.112,959
20190301|2018-10-16 13:30,16,3.113,3.114,3.108,3.113,218
20190301|2018-10-16 14:00,16,3.113,3.118,3.111,3.113,239
20190301|2018-10-16 14:30,16,3.114,3.116,3.11,3.113,94
20190301|2018-10-16 15:00,16,3.11,3.116,3.108,3.116,55
20190301|2018-10-16 15:30,16,3.115,3.119,3.115,3.117,51
20190301|2018-10-16 17:30,17,3.12,3.12,3.12,3.12,3
20190301|2018-10-16 18:00,17,3.119,3.119,3.119,3.119,1
20190301|2018-10-16 18:30,17,3.118,3.118,3.118,3.118,6
20190301|2018-10-16 19:00,17,3.12,3.12,3.12,3.12,18
20190301|2018-10-16 20:00,17,3.123,3.123,3.122,3.122,3
20190301|2018-10-16 21:00,17,3.12,3.12,3.12,3.12,1
20190301|2018-10-16 21:30,17,3.12,3.12,3.12,3.12,2
20190301|2018-10-16 22:30,17,3.122,3.123,3.12,3.12,6
20190301|2018-10-16 23:30,17,3.118,3.122,3.118,3.122,10
20190301|2018-10-17 00:00,17,3.122,3.122,3.122,3.122,3
20190301|2018-10-17 00:30,17,3.123,3.123,3.123,3.123,1
20190301|2018-10-17 01:30,17,3.125,3.125,3.123,3.123,2
20190301|2018-10-17 02:00,17,3.121,3.121,3.12,3.12,2
20190301|2018-10-17 03:00,17,3.123,3.123,3.123,3.123,1
20190301|2018-10-17 03:30,17,3.122,3.122,3.121,3.121,2
20190301|2018-10-17 04:00,17,3.119,3.133,3.119,3.132,13
20190301|2018-10-17 04:30,17,3.135,3.137,3.13,3.133,76
20190301|2018-10-17 05:00,17,3.129,3.131,3.125,3.127,43
20190301|2018-10-17 05:30,17,3.126,3.126,3.121,3.121,8
20190301|2018-10-17 06:00,17,3.121,3.125,3.121,3.125,15
20190301|2018-10-17 06:30,17,3.123,3.123,3.11,3.115,145
20190301|2018-10-17 07:00,17,3.119,3.127,3.116,3.116,56
20190301|2018-10-17 07:30,17,3.116,3.12,3.115,3.12,43
20190301|2018-10-17 08:00,17,3.119,3.133,3.118,3.131,460
20190301|2018-10-17 08:30,17,3.13,3.136,3.126,3.131,907
20190301|2018-10-17 09:00,17,3.132,3.135,3.127,3.128,289
20190301|2018-10-17 09:30,17,3.131,3.131,3.12,3.126,620
20190301|2018-10-17 10:00,17,3.126,3.136,3.126,3.136,228
20190301|2018-10-17 10:30,17,3.135,3.135,3.126,3.129,494
20190301|2018-10-17 11:00,17,3.13,3.131,3.122,3.13,283
20190301|2018-10-17 11:30,17,3.129,3.14,3.129,3.138,518
20190301|2018-10-17 12:00,17,3.136,3.145,3.129,3.142,303
20190301|2018-10-17 12:30,17,3.141,3.151,3.14,3.147,427
20190301|2018-10-17 13:00,17,3.148,3.156,3.146,3.152,1623
20190301|2018-10-17 13:30,17,3.152,3.157,3.148,3.154,567
20190301|2018-10-17 14:00,17,3.154,3.155,3.149,3.149,296
20190301|2018-10-17 14:30,17,3.148,3.155,3.148,3.151,133
20190301|2018-10-17 15:00,17,3.152,3.152,3.142,3.144,67
20190301|2018-10-17 15:30,17,3.144,3.145,3.143,3.143,56
20190301|2018-10-17 17:00,18,3.146,3.147,3.146,3.147,8
20190301|2018-10-17 17:30,18,3.148,3.149,3.147,3.148,6
20190301|2018-10-17 18:30,18,3.148,3.148,3.148,3.148,1
20190301|2018-10-17 19:00,18,3.148,3.148,3.147,3.147,4
20190301|2018-10-17 19:30,18,3.148,3.149,3.148,3.149,2
20190301|2018-10-17 20:00,18,3.147,3.147,3.147,3.147,1
20190301|2018-10-17 20:30,18,3.146,3.146,3.145,3.145,2
20190301|2018-10-17 21:30,18,3.146,3.146,3.146,3.146,1
20190301|2018-10-17 22:00,18,3.145,3.145,3.145,3.145,2
20190301|2018-10-17 22:30,18,3.145,3.145,3.145,3.145,1
20190301|2018-10-17 23:00,18,3.147,3.147,3.147,3.147,2
20190301|2018-10-17 23:30,18,3.144,3.144,3.144,3.144,2
20190301|2018-10-18 00:00,18,3.144,3.145,3.143,3.145,10
20190301|2018-10-18 00:30,18,3.144,3.144,3.139,3.139,53
20190301|2018-10-18 01:00,18,3.139,3.139,3.138,3.138,2
20190301|2018-10-18 01:30,18,3.138,3.14,3.138,3.14,4
20190301|2018-10-18 02:00,18,3.139,3.139,3.138,3.139,12
20190301|2018-10-18 02:30,18,3.14,3.14,3.134,3.136,29
20190301|2018-10-18 03:00,18,3.137,3.14,3.137,3.14,21
20190301|2018-10-18 03:30,18,3.142,3.142,3.139,3.139,4
20190301|2018-10-18 04:00,18,3.141,3.144,3.141,3.142,26
20190301|2018-10-18 04:30,18,3.141,3.145,3.141,3.145,9
20190301|2018-10-18 05:00,18,3.139,3.141,3.139,3.141,3
20190301|2018-10-18 05:30,18,3.14,3.142,3.137,3.139,41
20190301|2018-10-18 06:00,18,3.139,3.139,3.136,3.137,26
20190301|2018-10-18 06:30,18,3.135,3.137,3.13,3.131,197
20190301|2018-10-18 07:00,18,3.13,3.13,3.115,3.118,347
20190301|2018-10-18 07:30,18,3.117,3.126,3.115,3.116,403
20190301|2018-10-18 08:00,18,3.115,3.119,3.112,3.116,307
20190301|2018-10-18 08:30,18,3.116,3.117,3.102,3.107,568
20190301|2018-10-18 09:00,18,3.107,3.113,3.103,3.107,402
20190301|2018-10-18 09:30,18,3.109,3.122,3.103,3.105,502
20190301|2018-10-18 10:00,18,3.106,3.106,3.086,3.088,601
20190301|2018-10-18 10:30,18,3.09,3.102,3.09,3.1,320
20190301|2018-10-18 11:00,18,3.1,3.106,3.084,3.086,525
20190301|2018-10-18 11:30,18,3.089,3.093,3.084,3.086,315
20190301|2018-10-18 12:00,18,3.086,3.09,3.078,3.089,526
20190301|2018-10-18 12:30,18,3.091,3.095,3.083,3.085,144
20190301|2018-10-18 13:00,18,3.084,3.084,3.068,3.08,1598
20190301|2018-10-18 13:30,18,3.08,3.081,3.072,3.077,218
20190301|2018-10-18 14:00,18,3.077,3.077,3.074,3.075,23
20190301|2018-10-18 14:30,18,3.075,3.086,3.075,3.086,150
20190301|2018-10-18 15:00,18,3.084,3.086,3.081,3.085,20
20190301|2018-10-18 15:30,18,3.083,3.087,3.083,3.086,117
20190301|2018-10-18 17:30,19,3.088,3.088,3.086,3.086,3
20190301|2018-10-18 18:00,19,3.087,3.088,3.086,3.086,5
20190301|2018-10-18 18:30,19,3.088,3.088,3.088,3.088,1
20190301|2018-10-18 19:00,19,3.093,3.095,3.093,3.095,2
20190301|2018-10-18 19:30,19,3.095,3.096,3.094,3.094,32
20190301|2018-10-18 20:00,19,3.096,3.096,3.094,3.094,5
20190301|2018-10-18 20:30,19,3.094,3.094,3.092,3.092,3
20190301|2018-10-18 21:00,19,3.091,3.092,3.089,3.089,7
20190301|2018-10-18 21:30,19,3.089,3.089,3.088,3.088,19
20190301|2018-10-18 22:30,19,3.091,3.093,3.091,3.093,6
20190301|2018-10-18 23:00,19,3.09,3.091,3.089,3.089,6
20190301|2018-10-18 23:30,19,3.089,3.098,3.088,3.097,57
20190301|2018-10-19 00:00,19,3.097,3.097,3.096,3.096,7
20190301|2018-10-19 00:30,19,3.097,3.1,3.097,3.1,14
20190301|2018-10-19 01:00,19,3.1,3.1,3.098,3.099,6
20190301|2018-10-19 01:30,19,3.097,3.097,3.088,3.093,44
20190301|2018-10-19 02:00,19,3.089,3.092,3.078,3.081,59
20190301|2018-10-19 02:30,19,3.079,3.08,3.066,3.077,59
20190301|2018-10-19 03:00,19,3.075,3.075,3.069,3.069,32
20190301|2018-10-19 03:30,19,3.069,3.069,3.058,3.064,15
20190301|2018-10-19 04:00,19,3.063,3.066,3.062,3.064,19
20190301|2018-10-19 04:30,19,3.066,3.066,3.058,3.058,105
20190301|2018-10-19 05:00,19,3.061,3.063,3.056,3.056,153
20190301|2018-10-19 05:30,19,3.056,3.06,3.052,3.06,62
20190301|2018-10-19 06:00,19,3.056,3.057,3.05,3.055,53
20190301|2018-10-19 06:30,19,3.056,3.059,3.048,3.05,80
20190301|2018-10-19 07:00,19,3.05,3.056,3.045,3.047,268
20190301|2018-10-19 07:30,19,3.047,3.059,3.047,3.052,110
20190301|2018-10-19 08:00,19,3.055,3.064,3.055,3.061,206
20190301|2018-10-19 08:30,19,3.061,3.094,3.06,3.086,922
20190301|2018-10-19 09:00,19,3.088,3.094,3.079,3.085,419
20190301|2018-10-19 09:30,19,3.085,3.095,3.085,3.09,252
20190301|2018-10-19 10:00,19,3.089,3.092,3.078,3.083,239
20190301|2018-10-19 10:30,19,3.084,3.089,3.083,3.088,61
20190301|2018-10-19 11:00,19,3.09,3.094,3.087,3.093,260
20190301|2018-10-19 11:30,19,3.091,3.094,3.082,3.085,328
20190301|2018-10-19 12:00,19,3.084,3.102,3.084,3.098,665
20190301|2018-10-19 12:30,19,3.097,3.102,3.093,3.101,289
20190301|2018-10-19 13:00,19,3.101,3.106,3.095,3.097,1935
20190301|2018-10-19 13:30,19,3.096,3.098,3.091,3.093,401
20190301|2018-10-19 14:00,19,3.092,3.095,3.092,3.094,90
20190301|2018-10-19 14:30,19,3.095,3.096,3.09,3.09,62
20190301|2018-10-19 15:00,19,3.088,3.088,3.083,3.088,163
20190301|2018-10-19 15:30,19,3.088,3.088,3.081,3.084,61
20190301|2018-10-21 17:00,22,3.084,3.084,3.066,3.07,89
20190301|2018-10-21 17:30,22,3.066,3.074,3.065,3.072,19
20190301|2018-10-21 18:00,22,3.071,3.075,3.069,3.069,44
20190301|2018-10-21 18:30,22,3.065,3.065,3.065,3.065,1
20190301|2018-10-21 19:00,22,3.069,3.071,3.069,3.07,24
20190301|2018-10-21 20:00,22,3.073,3.077,3.073,3.077,15
20190301|2018-10-21 20:30,22,3.074,3.074,3.074,3.074,1
20190301|2018-10-21 21:00,22,3.074,3.074,3.074,3.074,2
20190301|2018-10-21 21:30,22,3.074,3.074,3.074,3.074,2
20190301|2018-10-21 22:30,22,3.07,3.073,3.07,3.072,8
20190301|2018-10-21 23:00,22,3.067,3.071,3.067,3.071,2
20190301|2018-10-22 00:30,22,3.065,3.065,3.063,3.064,25
20190301|2018-10-22 01:00,22,3.063,3.067,3.062,3.067,102
20190301|2018-10-22 01:30,22,3.065,3.065,3.065,3.065,1
20190301|2018-10-22 02:00,22,3.065,3.067,3.065,3.067,2
20190301|2018-10-22 02:30,22,3.069,3.076,3.069,3.076,51
20190301|2018-10-22 03:00,22,3.076,3.076,3.075,3.076,12
20190301|2018-10-22 03:30,22,3.076,3.077,3.071,3.076,28
20190301|2018-10-22 04:00,22,3.077,3.077,3.073,3.077,10
20190301|2018-10-22 04:30,22,3.077,3.078,3.074,3.076,21
20190301|2018-10-22 05:00,22,3.076,3.081,3.076,3.081,72
20190301|2018-10-22 05:30,22,3.081,3.088,3.08,3.083,59
20190301|2018-10-22 06:00,22,3.084,3.088,3.065,3.066,253
20190301|2018-10-22 06:30,22,3.066,3.073,3.062,3.072,161
20190301|2018-10-22 07:00,22,3.072,3.072,3.05,3.057,259
20190301|2018-10-22 07:30,22,3.057,3.06,3.052,3.054,173
20190301|2018-10-22 08:00,22,3.053,3.055,3.044,3.048,407
20190301|2018-10-22 08:30,22,3.048,3.056,3.046,3.051,481
20190301|2018-10-22 09:00,22,3.051,3.052,3.04,3.041,436
20190301|2018-10-22 09:30,22,3.04,3.046,3.04,3.043,174
20190301|2018-10-22 10:00,22,3.043,3.043,3.037,3.039,212
20190301|2018-10-22 10:30,22,3.039,3.042,3.037,3.039,133
20190301|2018-10-22 11:00,22,3.04,3.053,3.038,3.05,220
20190301|2018-10-22 11:30,22,3.05,3.051,3.038,3.043,399
20190301|2018-10-22 12:00,22,3.042,3.042,3.025,3.029,425
20190301|2018-10-22 12:30,22,3.028,3.03,3.022,3.024,549
20190301|2018-10-22 13:00,22,3.024,3.025,3.011,3.013,913
20190301|2018-10-22 13:30,22,3.014,3.018,3.006,3.006,419
20190301|2018-10-22 14:00,22,3.004,3.005,3,3.004,193
20190301|2018-10-22 14:30,22,3.004,3.008,3.002,3.006,150
20190301|2018-10-22 15:00,22,3.007,3.007,3.003,3.005,98
20190301|2018-10-22 15:30,22,3.004,3.006,3.003,3.003,62
20190301|2018-10-22 18:00,23,3.01,3.01,3.01,3.01,1
20190301|2018-10-22 18:30,23,3.01,3.01,3.01,3.01,1
20190301|2018-10-22 19:00,23,3.007,3.007,3.005,3.005,50
20190301|2018-10-22 19:30,23,3.005,3.006,3.005,3.006,11
20190301|2018-10-22 20:00,23,3.007,3.008,3.002,3.008,81
20190301|2018-10-22 20:30,23,3.011,3.011,3.011,3.011,1
20190301|2018-10-22 21:00,23,3.011,3.011,3.01,3.01,4
20190301|2018-10-22 21:30,23,3.012,3.012,3.012,3.012,3
20190301|2018-10-22 22:00,23,3.013,3.014,3.013,3.014,3
20190301|2018-10-22 23:00,23,3.015,3.015,3.015,3.015,2
20190301|2018-10-23 00:00,23,3.012,3.012,3.011,3.011,2
20190301|2018-10-23 00:30,23,3.014,3.02,3.014,3.02,10
20190301|2018-10-23 01:00,23,3.019,3.019,2.996,2.999,43
20190301|2018-10-23 01:30,23,3,3.003,3,3.002,5
20190301|2018-10-23 02:00,23,3.004,3.004,2.993,2.997,206
20190301|2018-10-23 02:30,23,2.995,3.007,2.995,3.002,150
20190301|2018-10-23 03:00,23,3.003,3.006,3.001,3.001,11
20190301|2018-10-23 03:30,23,3,3.004,3,3.004,32
20190301|2018-10-23 04:00,23,3.006,3.006,3.004,3.006,3
20190301|2018-10-23 04:30,23,3.002,3.003,3,3.003,25
20190301|2018-10-23 05:00,23,3.002,3.002,3,3,57
20190301|2018-10-23 05:30,23,3,3,2.998,3,8
20190301|2018-10-23 06:00,23,3,3.013,3,3.011,501
20190301|2018-10-23 06:30,23,3.012,3.017,3.001,3.002,284
20190301|2018-10-23 07:00,23,3.001,3.016,3.001,3.015,211
20190301|2018-10-23 07:30,23,3.012,3.014,3.004,3.012,68
20190301|2018-10-23 08:00,23,3.012,3.043,3.012,3.042,1217
20190301|2018-10-23 08:30,23,3.042,3.06,3.039,3.055,992
20190301|2018-10-23 09:00,23,3.056,3.065,3.048,3.053,574
20190301|2018-10-23 09:30,23,3.053,3.054,3.049,3.053,111
20190301|2018-10-23 10:00,23,3.054,3.061,3.053,3.054,244
20190301|2018-10-23 10:30,23,3.054,3.056,3.043,3.046,300
20190301|2018-10-23 11:00,23,3.046,3.047,3.036,3.042,340
20190301|2018-10-23 11:30,23,3.041,3.052,3.04,3.048,262
20190301|2018-10-23 12:00,23,3.047,3.049,3.036,3.041,315
20190301|2018-10-23 12:30,23,3.042,3.043,3.039,3.04,69
20190301|2018-10-23 13:00,23,3.038,3.04,3.028,3.029,1148
20190301|2018-10-23 13:30,23,3.029,3.039,3.028,3.036,260
20190301|2018-10-23 14:00,23,3.037,3.042,3.036,3.039,357
20190301|2018-10-23 14:30,23,3.039,3.041,3.034,3.035,153
20190301|2018-10-23 15:00,23,3.038,3.038,3.035,3.035,5
20190301|2018-10-23 15:30,23,3.038,3.039,3.036,3.036,16
20190301|2018-10-23 17:00,24,3.035,3.036,3.035,3.035,7
20190301|2018-10-23 17:30,24,3.037,3.038,3.036,3.038,4
20190301|2018-10-23 18:00,24,3.038,3.038,3.038,3.038,1
20190301|2018-10-23 19:00,24,3.04,3.04,3.039,3.04,12
20190301|2018-10-23 20:00,24,3.04,3.04,3.036,3.036,3
20190301|2018-10-23 21:30,24,3.039,3.039,3.033,3.036,8
20190301|2018-10-23 22:00,24,3.036,3.043,3.035,3.043,19
20190301|2018-10-23 22:30,24,3.044,3.044,3.041,3.044,5
20190301|2018-10-23 23:00,24,3.043,3.043,3.043,3.043,5
20190301|2018-10-23 23:30,24,3.042,3.047,3.041,3.041,48
20190301|2018-10-24 00:00,24,3.044,3.044,3.044,3.044,3
20190301|2018-10-24 00:30,24,3.035,3.035,3.035,3.035,3
20190301|2018-10-24 01:00,24,3.034,3.034,3.031,3.031,10
20190301|2018-10-24 01:30,24,3.032,3.032,3.032,3.032,1
20190301|2018-10-24 02:00,24,3.032,3.032,3.032,3.032,11
20190301|2018-10-24 02:30,24,3.029,3.045,3.029,3.029,21
20190301|2018-10-24 03:00,24,3.027,3.03,3.027,3.027,7
20190301|2018-10-24 03:30,24,3.023,3.023,3.021,3.021,10
20190301|2018-10-24 04:30,24,3.024,3.024,3.024,3.024,1
20190301|2018-10-24 05:00,24,3.025,3.029,3.022,3.028,30
20190301|2018-10-24 05:30,24,3.022,3.022,3.01,3.01,24
20190301|2018-10-24 06:00,24,3.013,3.02,3.005,3.01,103
20190301|2018-10-24 06:30,24,3.01,3.018,3.01,3.018,157
20190301|2018-10-24 07:00,24,3.016,3.023,3.013,3.019,141
20190301|2018-10-24 07:30,24,3.018,3.051,3.014,3.045,556
20190301|2018-10-24 08:00,24,3.046,3.053,3.04,3.046,262
20190301|2018-10-24 08:30,24,3.046,3.046,3.034,3.035,899
20190301|2018-10-24 09:00,24,3.035,3.043,3.033,3.035,275
20190301|2018-10-24 09:30,24,3.035,3.037,3.022,3.033,486
20190301|2018-10-24 10:00,24,3.032,3.034,3.022,3.023,121
20190301|2018-10-24 10:30,24,3.023,3.035,3.022,3.032,321
20190301|2018-10-24 11:00,24,3.031,3.033,3.024,3.026,207
20190301|2018-10-24 11:30,24,3.025,3.027,3.01,3.012,384
20190301|2018-10-24 12:00,24,3.012,3.014,3.002,3.005,325
20190301|2018-10-24 12:30,24,3.003,3.005,3,3.001,573
20190301|2018-10-24 13:00,24,3.001,3.008,2.986,2.988,1541
20190301|2018-10-24 13:30,24,2.988,3.001,2.988,3,174
20190301|2018-10-24 14:00,24,3,3.001,2.998,3,134
20190301|2018-10-24 14:30,24,2.999,3.006,2.997,3.005,238
20190301|2018-10-24 15:00,24,3.007,3.007,3.004,3.004,28
20190301|2018-10-24 15:30,24,3.005,3.006,3.003,3.003,32
20190301|2018-10-24 17:00,25,3.002,3.004,3.002,3.004,5
20190301|2018-10-24 18:00,25,3.002,3.002,3.002,3.002,4
20190301|2018-10-24 18:30,25,3.002,3.002,3.002,3.002,2
20190301|2018-10-24 19:00,25,3.001,3.006,3.001,3.003,6
20190301|2018-10-24 19:30,25,3.004,3.005,3.002,3.003,9
20190301|2018-10-24 20:00,25,3.002,3.002,2.998,2.998,9
20190301|2018-10-24 21:30,25,3.001,3.001,3.001,3.001,1
20190301|2018-10-24 22:00,25,3.002,3.002,3.002,3.002,2
20190301|2018-10-24 22:30,25,3.002,3.002,3.002,3.002,1
20190301|2018-10-24 23:30,25,3,3,3,3,1
20190301|2018-10-25 00:00,25,3,3,3,3,1
20190301|2018-10-25 00:30,25,2.996,2.997,2.996,2.997,3
20190301|2018-10-25 01:00,25,3.003,3.003,3.003,3.003,1
20190301|2018-10-25 01:30,25,3.003,3.003,3.002,3.002,2
20190301|2018-10-25 02:00,25,3.003,3.003,3.003,3.003,1
20190301|2018-10-25 02:30,25,3.004,3.004,2.999,2.999,6
20190301|2018-10-25 03:00,25,2.998,3.001,2.997,3,10
20190301|2018-10-25 03:30,25,3,3.007,3,3.005,78
20190301|2018-10-25 04:00,25,3.005,3.005,3,3.001,103
20190301|2018-10-25 04:30,25,2.998,2.998,2.995,2.996,13
20190301|2018-10-25 05:00,25,2.998,2.998,2.992,2.993,7
20190301|2018-10-25 05:30,25,2.995,2.995,2.99,2.995,8
20190301|2018-10-25 06:00,25,2.995,3.005,2.995,3.002,27
20190301|2018-10-25 06:30,25,3.005,3.008,3.003,3.004,69
20190301|2018-10-25 07:00,25,3.002,3.014,3,3.006,96
20190301|2018-10-25 07:30,25,3.007,3.013,3.003,3.004,128
20190301|2018-10-25 08:00,25,3.003,3.01,2.993,2.995,410
20190301|2018-10-25 08:30,25,2.995,3.001,2.991,3,474
20190301|2018-10-25 09:00,25,3.001,3.002,2.99,2.991,286
20190301|2018-10-25 09:30,25,2.99,2.998,2.97,2.995,869
20190301|2018-10-25 10:00,25,2.992,3.01,2.99,3,803
20190301|2018-10-25 10:30,25,3.001,3.002,2.991,2.992,608
20190301|2018-10-25 11:00,25,2.992,2.999,2.987,2.996,267
20190301|2018-10-25 11:30,25,2.998,3.002,2.997,2.999,154
20190301|2018-10-25 12:00,25,2.999,3.003,2.994,2.999,218
20190301|2018-10-25 12:30,25,2.997,3.005,2.994,2.995,260
20190301|2018-10-25 13:00,25,2.995,2.996,2.985,2.988,531
20190301|2018-10-25 13:30,25,2.988,2.99,2.984,2.989,223
20190301|2018-10-25 14:00,25,2.988,2.99,2.988,2.988,33
20190301|2018-10-25 14:30,25,2.987,2.987,2.975,2.976,127
20190301|2018-10-25 15:00,25,2.976,2.979,2.972,2.976,269
20190301|2018-10-25 15:30,25,2.977,2.981,2.967,2.969,66
20190301|2018-10-25 17:00,26,2.974,2.974,2.974,2.974,1
20190301|2018-10-25 17:30,26,2.976,2.977,2.976,2.976,4
20190301|2018-10-25 18:00,26,2.97,2.97,2.97,2.97,5
20190301|2018-10-25 18:30,26,2.968,2.972,2.968,2.969,7
20190301|2018-10-25 19:00,26,2.968,2.971,2.968,2.968,19
20190301|2018-10-25 20:00,26,2.97,2.97,2.97,2.97,3
20190301|2018-10-25 20:30,26,2.97,2.97,2.97,2.97,1
20190301|2018-10-25 21:00,26,2.969,2.971,2.968,2.968,11
20190301|2018-10-25 21:30,26,2.97,2.97,2.97,2.97,1
20190301|2018-10-25 22:30,26,2.969,2.969,2.969,2.969,1
20190301|2018-10-25 23:30,26,2.97,2.97,2.97,2.97,2
20190301|2018-10-26 00:00,26,2.967,2.967,2.957,2.958,127
20190301|2018-10-26 00:30,26,2.955,2.961,2.955,2.96,58
20190301|2018-10-26 01:00,26,2.958,2.962,2.956,2.956,19
20190301|2018-10-26 01:30,26,2.956,2.958,2.956,2.958,2
20190301|2018-10-26 02:00,26,2.956,2.963,2.956,2.963,7
20190301|2018-10-26 02:30,26,2.963,2.973,2.96,2.971,23
20190301|2018-10-26 03:00,26,2.975,2.978,2.973,2.973,31
20190301|2018-10-26 03:30,26,2.972,2.974,2.972,2.974,5
20190301|2018-10-26 04:00,26,2.974,2.974,2.972,2.972,7
20190301|2018-10-26 04:30,26,2.968,2.968,2.947,2.951,58
20190301|2018-10-26 05:00,26,2.953,2.959,2.951,2.958,17
20190301|2018-10-26 05:30,26,2.955,2.963,2.954,2.957,9
20190301|2018-10-26 06:00,26,2.957,2.96,2.954,2.956,55
20190301|2018-10-26 06:30,26,2.956,2.956,2.95,2.954,16
20190301|2018-10-26 07:00,26,2.95,2.958,2.948,2.956,93
20190301|2018-10-26 07:30,26,2.955,2.965,2.948,2.948,691
20190301|2018-10-26 08:00,26,2.948,2.949,2.932,2.934,922
20190301|2018-10-26 08:30,26,2.935,2.94,2.932,2.937,440
20190301|2018-10-26 09:00,26,2.937,2.937,2.925,2.927,273
20190301|2018-10-26 09:30,26,2.926,2.936,2.924,2.935,641
20190301|2018-10-26 10:00,26,2.936,2.945,2.933,2.945,251
20190301|2018-10-26 10:30,26,2.947,2.954,2.946,2.949,450
20190301|2018-10-26 11:00,26,2.948,2.953,2.943,2.949,267
20190301|2018-10-26 11:30,26,2.947,2.954,2.943,2.947,424
20190301|2018-10-26 12:00,26,2.948,2.963,2.947,2.958,253
20190301|2018-10-26 12:30,26,2.957,2.958,2.947,2.953,193
20190301|2018-10-26 13:00,26,2.953,2.964,2.95,2.962,414
20190301|2018-10-26 13:30,26,2.964,2.976,2.961,2.976,408
20190301|2018-10-26 14:00,26,2.976,2.977,2.972,2.977,122
20190301|2018-10-26 14:30,26,2.976,2.979,2.972,2.976,206
20190301|2018-10-26 15:00,26,2.976,2.976,2.974,2.975,14
20190301|2018-10-26 15:30,26,2.978,2.978,2.974,2.976,10
20190301|2018-10-28 17:00,29,2.935,2.945,2.934,2.939,280
20190301|2018-10-28 17:30,29,2.937,2.939,2.936,2.938,10
20190301|2018-10-28 18:00,29,2.939,2.942,2.939,2.942,2
20190301|2018-10-28 19:00,29,2.938,2.938,2.938,2.938,1
20190301|2018-10-28 21:30,29,2.935,2.935,2.926,2.926,85
20190301|2018-10-28 22:00,29,2.929,2.931,2.929,2.931,2
20190301|2018-10-28 22:30,29,2.931,2.931,2.931,2.931,2
20190301|2018-10-28 23:00,29,2.931,2.931,2.931,2.931,1
20190301|2018-10-28 23:30,29,2.934,2.934,2.931,2.932,7
20190301|2018-10-29 00:00,29,2.934,2.934,2.934,2.934,2
20190301|2018-10-29 00:30,29,2.929,2.93,2.929,2.93,2
20190301|2018-10-29 01:30,29,2.931,2.931,2.93,2.93,2
20190301|2018-10-29 02:00,29,2.935,2.935,2.935,2.935,2
20190301|2018-10-29 02:30,29,2.934,2.937,2.93,2.93,11
20190301|2018-10-29 03:00,29,2.927,2.927,2.922,2.922,56
20190301|2018-10-29 03:30,29,2.928,2.928,2.922,2.922,5
20190301|2018-10-29 04:00,29,2.923,2.923,2.92,2.921,8
20190301|2018-10-29 04:30,29,2.919,2.919,2.911,2.916,28
20190301|2018-10-29 05:00,29,2.92,2.927,2.92,2.927,14
20190301|2018-10-29 05:30,29,2.927,2.928,2.922,2.922,28
20190301|2018-10-29 06:00,29,2.92,2.92,2.906,2.912,71
20190301|2018-10-29 06:30,29,2.914,2.924,2.913,2.921,48
20190301|2018-10-29 07:00,29,2.919,2.925,2.916,2.917,96
20190301|2018-10-29 07:30,29,2.917,2.922,2.916,2.916,260
20190301|2018-10-29 08:00,29,2.916,2.925,2.909,2.909,557
20190301|2018-10-29 08:30,29,2.91,2.913,2.902,2.912,483
20190301|2018-10-29 09:00,29,2.912,2.924,2.907,2.923,472
20190301|2018-10-29 09:30,29,2.923,2.931,2.92,2.93,667
20190301|2018-10-29 10:00,29,2.929,2.939,2.928,2.937,439
20190301|2018-10-29 10:30,29,2.937,2.941,2.93,2.932,533
20190301|2018-10-29 11:00,29,2.933,2.936,2.924,2.935,229
20190301|2018-10-29 11:30,29,2.934,2.935,2.927,2.932,190
20190301|2018-10-29 12:00,29,2.932,2.933,2.928,2.928,401
20190301|2018-10-29 12:30,29,2.928,2.937,2.921,2.936,362
20190301|2018-10-29 13:00,29,2.936,2.944,2.934,2.942,2601
20190301|2018-10-29 13:30,29,2.942,2.944,2.941,2.944,688
20190301|2018-10-29 14:00,29,2.943,2.943,2.938,2.938,158
20190301|2018-10-29 14:30,29,2.94,2.942,2.935,2.936,269
20190301|2018-10-29 15:00,29,2.935,2.939,2.934,2.937,47
20190301|2018-10-29 15:30,29,2.938,2.938,2.932,2.934,73
20190301|2018-10-29 17:00,30,2.929,2.929,2.926,2.928,9
20190301|2018-10-29 18:00,30,2.933,2.935,2.933,2.935,7
20190301|2018-10-29 18:30,30,2.936,2.936,2.936,2.936,1
20190301|2018-10-29 19:00,30,2.931,2.931,2.929,2.929,2
20190301|2018-10-29 19:30,30,2.93,2.932,2.93,2.932,5
20190301|2018-10-29 20:00,30,2.931,2.933,2.931,2.933,2
20190301|2018-10-29 21:00,30,2.931,2.931,2.931,2.931,1
20190301|2018-10-29 21:30,30,2.934,2.934,2.934,2.934,1
20190301|2018-10-29 23:00,30,2.935,2.935,2.935,2.935,1
20190301|2018-10-29 23:30,30,2.934,2.936,2.932,2.936,75
20190301|2018-10-30 00:00,30,2.937,2.939,2.937,2.939,5
20190301|2018-10-30 00:30,30,2.941,2.941,2.94,2.94,3
20190301|2018-10-30 01:00,30,2.942,2.942,2.942,2.942,1
20190301|2018-10-30 01:30,30,2.943,2.943,2.94,2.94,4
20190301|2018-10-30 02:00,30,2.943,2.95,2.943,2.946,38
20190301|2018-10-30 02:30,30,2.943,2.946,2.931,2.932,63
20190301|2018-10-30 03:30,30,2.932,2.932,2.927,2.929,9
20190301|2018-10-30 04:00,30,2.929,2.93,2.927,2.93,37
20190301|2018-10-30 04:30,30,2.93,2.93,2.93,2.93,8
20190301|2018-10-30 05:00,30,2.929,2.929,2.924,2.925,44
20190301|2018-10-30 05:30,30,2.924,2.926,2.919,2.92,132
20190301|2018-10-30 06:00,30,2.919,2.933,2.918,2.931,47
20190301|2018-10-30 06:30,30,2.931,2.948,2.93,2.946,180
20190301|2018-10-30 07:00,30,2.945,2.962,2.941,2.962,748
20190301|2018-10-30 07:30,30,2.962,2.975,2.96,2.967,798
20190301|2018-10-30 08:00,30,2.968,2.991,2.968,2.971,688
20190301|2018-10-30 08:30,30,2.971,2.975,2.961,2.966,643
20190301|2018-10-30 09:00,30,2.966,2.97,2.96,2.964,508
20190301|2018-10-30 09:30,30,2.962,2.962,2.945,2.951,604
20190301|2018-10-30 10:00,30,2.949,2.949,2.939,2.948,323
20190301|2018-10-30 10:30,30,2.948,2.948,2.937,2.937,281
20190301|2018-10-30 11:00,30,2.938,2.943,2.937,2.941,234
20190301|2018-10-30 11:30,30,2.94,2.941,2.933,2.938,280
20190301|2018-10-30 12:00,30,2.934,2.934,2.924,2.932,681
20190301|2018-10-30 12:30,30,2.93,2.943,2.93,2.94,262
20190301|2018-10-30 13:00,30,2.94,2.944,2.932,2.932,1274
20190301|2018-10-30 13:30,30,2.932,2.947,2.931,2.946,409
20190301|2018-10-30 14:00,30,2.947,2.949,2.945,2.949,144
20190301|2018-10-30 14:30,30,2.948,2.951,2.947,2.95,341
20190301|2018-10-30 15:00,30,2.95,2.953,2.947,2.953,65
20190301|2018-10-30 15:30,30,2.954,2.955,2.951,2.952,35
20190301|2018-10-30 17:00,31,2.952,2.952,2.951,2.951,2
20190301|2018-10-30 17:30,31,2.95,2.95,2.95,2.95,1
20190301|2018-10-30 18:00,31,2.949,2.952,2.949,2.952,10
20190301|2018-10-30 18:30,31,2.954,2.954,2.954,2.954,3
20190301|2018-10-30 19:00,31,2.953,2.953,2.953,2.953,1
20190301|2018-10-30 19:30,31,2.956,2.958,2.956,2.958,2
20190301|2018-10-30 20:00,31,2.959,2.959,2.959,2.959,2
20190301|2018-10-30 20:30,31,2.961,2.961,2.949,2.958,17
20190301|2018-10-30 21:00,31,2.959,2.961,2.959,2.961,3
20190301|2018-10-30 21:30,31,2.962,2.962,2.961,2.961,5
20190301|2018-10-30 22:00,31,2.962,2.965,2.962,2.964,3
20190301|2018-10-30 22:30,31,2.961,2.961,2.961,2.961,2
20190301|2018-10-30 23:00,31,2.964,2.964,2.964,2.964,5
20190301|2018-10-30 23:30,31,2.963,2.966,2.963,2.964,6
20190301|2018-10-31 01:30,31,2.967,2.975,2.967,2.975,12
20190301|2018-10-31 02:00,31,2.972,2.972,2.967,2.968,22
20190301|2018-10-31 02:30,31,2.964,2.964,2.954,2.956,20
20190301|2018-10-31 03:00,31,2.95,2.958,2.95,2.957,27
20190301|2018-10-31 03:30,31,2.961,2.961,2.958,2.958,6
20190301|2018-10-31 04:00,31,2.96,2.963,2.96,2.963,3
20190301|2018-10-31 04:30,31,2.961,2.962,2.959,2.959,5
20190301|2018-10-31 05:00,31,2.956,2.956,2.955,2.956,16
20190301|2018-10-31 05:30,31,2.954,2.959,2.953,2.959,6
20190301|2018-10-31 06:00,31,2.961,2.972,2.959,2.963,94
20190301|2018-10-31 06:30,31,2.962,2.97,2.952,2.952,79
20190301|2018-10-31 07:00,31,2.954,2.98,2.949,2.974,481
20190301|2018-10-31 07:30,31,2.974,2.979,2.967,2.97,811
20190301|2018-10-31 08:00,31,2.971,2.973,2.961,2.968,870
20190301|2018-10-31 08:30,31,2.969,2.974,2.957,2.959,617
20190301|2018-10-31 09:00,31,2.958,2.96,2.944,2.96,689
20190301|2018-10-31 09:30,31,2.958,2.966,2.956,2.96,316
20190301|2018-10-31 10:00,31,2.96,2.962,2.955,2.96,215
20190301|2018-10-31 10:30,31,2.96,2.961,2.952,2.952,205
20190301|2018-10-31 11:00,31,2.954,2.965,2.95,2.964,390
20190301|2018-10-31 11:30,31,2.964,2.977,2.963,2.968,403
20190301|2018-10-31 12:00,31,2.967,2.976,2.965,2.965,452
20190301|2018-10-31 12:30,31,2.966,2.966,2.958,2.958,334
20190301|2018-10-31 13:00,31,2.957,2.97,2.954,2.969,1337
20190301|2018-10-31 13:30,31,2.968,2.974,2.964,2.974,500
20190301|2018-10-31 14:00,31,2.974,2.981,2.973,2.975,309
20190301|2018-10-31 14:30,31,2.975,2.986,2.974,2.98,292
20190301|2018-10-31 15:00,31,2.979,2.979,2.975,2.978,65
20190301|2018-10-31 15:30,31,2.978,2.98,2.978,2.979,14
20190301|2018-10-31 17:00,1,2.978,2.978,2.975,2.975,5
20190301|2018-10-31 17:30,1,2.977,2.981,2.977,2.981,5
20190301|2018-10-31 18:30,1,2.976,2.976,2.972,2.972,2
20190301|2018-10-31 19:00,1,2.971,2.974,2.971,2.972,9
20190301|2018-10-31 19:30,1,2.972,2.975,2.972,2.975,8
20190301|2018-10-31 20:30,1,2.976,2.976,2.976,2.976,2
20190301|2018-10-31 21:00,1,2.979,2.979,2.979,2.979,1
20190301|2018-10-31 21:30,1,2.98,2.984,2.98,2.984,6
20190301|2018-10-31 22:00,1,2.985,2.985,2.984,2.984,5
20190301|2018-10-31 22:30,1,2.98,2.98,2.98,2.98,1
20190301|2018-10-31 23:00,1,2.978,2.978,2.974,2.974,7
20190301|2018-10-31 23:30,1,2.974,2.974,2.97,2.971,23
20190301|2018-11-01 00:00,1,2.972,2.977,2.972,2.977,54
20190301|2018-11-01 00:30,1,2.977,2.977,2.973,2.973,3
20190301|2018-11-01 01:30,1,2.982,2.982,2.982,2.982,1
20190301|2018-11-01 02:00,1,2.977,2.982,2.976,2.982,23
20190301|2018-11-01 02:30,1,2.982,2.982,2.98,2.98,37
20190301|2018-11-01 03:00,1,2.978,2.979,2.977,2.979,33
20190301|2018-11-01 03:30,1,2.98,2.987,2.98,2.986,54
20190301|2018-11-01 04:00,1,2.984,2.984,2.977,2.98,39
20190301|2018-11-01 04:30,1,2.978,2.982,2.978,2.979,14
20190301|2018-11-01 05:00,1,2.979,2.98,2.979,2.979,6
20190301|2018-11-01 05:30,1,2.985,2.991,2.985,2.987,18
20190301|2018-11-01 06:00,1,2.988,2.993,2.988,2.99,41
20190301|2018-11-01 06:30,1,2.987,3.001,2.982,2.998,159
20190301|2018-11-01 07:00,1,3.001,3.008,2.994,2.994,351
20190301|2018-11-01 07:30,1,2.996,2.999,2.977,2.98,717
20190301|2018-11-01 08:00,1,2.978,2.98,2.972,2.977,504
20190301|2018-11-01 08:30,1,2.977,2.986,2.974,2.983,901
20190301|2018-11-01 09:00,1,2.983,2.984,2.973,2.974,302
20190301|2018-11-01 09:30,1,2.975,2.991,2.956,2.96,1293
20190301|2018-11-01 10:00,1,2.961,2.961,2.944,2.953,542
20190301|2018-11-01 10:30,1,2.953,2.954,2.947,2.951,170
20190301|2018-11-01 11:00,1,2.951,2.963,2.951,2.96,653
20190301|2018-11-01 11:30,1,2.96,2.96,2.938,2.941,499
20190301|2018-11-01 12:00,1,2.941,2.95,2.938,2.949,347
20190301|2018-11-01 12:30,1,2.949,2.963,2.946,2.962,599
20190301|2018-11-01 13:00,1,2.962,2.963,2.933,2.933,1598
20190301|2018-11-01 13:30,1,2.935,2.94,2.932,2.933,357
20190301|2018-11-01 14:00,1,2.933,2.938,2.925,2.938,165
20190301|2018-11-01 14:30,1,2.937,2.943,2.934,2.943,737
20190301|2018-11-01 15:00,1,2.944,2.946,2.939,2.944,294
20190301|2018-11-01 15:30,1,2.942,2.942,2.935,2.936,45
20190301|2018-11-01 17:00,2,2.94,2.94,2.94,2.94,1
20190301|2018-11-01 17:30,2,2.938,2.938,2.938,2.938,2
20190301|2018-11-01 19:30,2,2.939,2.939,2.939,2.939,1
20190301|2018-11-01 21:00,2,2.94,2.94,2.94,2.94,1
20190301|2018-11-01 21:30,2,2.938,2.938,2.935,2.935,2
20190301|2018-11-01 22:00,2,2.932,2.932,2.931,2.931,11
20190301|2018-11-01 23:00,2,2.933,2.933,2.933,2.933,1
20190301|2018-11-01 23:30,2,2.935,2.937,2.935,2.937,4
20190301|2018-11-02 00:00,2,2.937,2.937,2.937,2.937,1
20190301|2018-11-02 00:30,2,2.933,2.935,2.932,2.935,24
20190301|2018-11-02 01:00,2,2.934,2.934,2.934,2.934,1
20190301|2018-11-02 01:30,2,2.937,2.937,2.937,2.937,1
20190301|2018-11-02 02:00,2,2.936,2.936,2.935,2.935,6
20190301|2018-11-02 02:30,2,2.934,2.941,2.922,2.922,47
20190301|2018-11-02 03:00,2,2.924,2.925,2.913,2.915,27
20190301|2018-11-02 03:30,2,2.917,2.917,2.911,2.911,39
20190301|2018-11-02 04:00,2,2.911,2.913,2.91,2.912,16
20190301|2018-11-02 04:30,2,2.913,2.913,2.909,2.91,75
20190301|2018-11-02 05:00,2,2.91,2.91,2.906,2.909,61
20190301|2018-11-02 05:30,2,2.909,2.909,2.906,2.908,73
20190301|2018-11-02 06:00,2,2.908,2.909,2.903,2.909,89
20190301|2018-11-02 06:30,2,2.909,2.916,2.903,2.905,194
20190301|2018-11-02 07:00,2,2.905,2.912,2.897,2.905,328
20190301|2018-11-02 07:30,2,2.905,2.91,2.896,2.901,291
20190301|2018-11-02 08:00,2,2.9,2.903,2.89,2.9,360
20190301|2018-11-02 08:30,2,2.902,2.907,2.899,2.903,263
20190301|2018-11-02 09:00,2,2.902,2.912,2.898,2.905,353
20190301|2018-11-02 09:30,2,2.905,2.908,2.901,2.907,317
20190301|2018-11-02 10:00,2,2.906,2.906,2.899,2.901,194
20190301|2018-11-02 10:30,2,2.9,2.907,2.9,2.905,214
20190301|2018-11-02 11:00,2,2.906,2.927,2.904,2.927,407
20190301|2018-11-02 11:30,2,2.927,2.927,2.918,2.923,478
20190301|2018-11-02 12:00,2,2.921,2.948,2.919,2.94,758
20190301|2018-11-02 12:30,2,2.941,2.957,2.936,2.944,1202
20190301|2018-11-02 13:00,2,2.944,2.954,2.934,2.94,1746
20190301|2018-11-02 13:30,2,2.941,2.944,2.932,2.941,493
20190301|2018-11-02 14:00,2,2.941,2.944,2.939,2.943,93
20190301|2018-11-02 14:30,2,2.942,2.945,2.938,2.938,155
20190301|2018-11-02 15:00,2,2.939,2.945,2.938,2.943,216
20190301|2018-11-02 15:30,2,2.944,2.947,2.942,2.944,70
20190301|2018-11-04 17:00,5,3.042,3.062,3.03,3.041,1375
20190301|2018-11-04 17:30,5,3.041,3.041,3.02,3.021,364
20190301|2018-11-04 18:00,5,3.021,3.03,3.019,3.026,216
20190301|2018-11-04 18:30,5,3.026,3.026,3.022,3.026,23
20190301|2018-11-04 19:00,5,3.024,3.024,3.017,3.02,11
20190301|2018-11-04 19:30,5,3.022,3.025,3.02,3.025,29
20190301|2018-11-04 20:00,5,3.024,3.025,3.019,3.019,11
20190301|2018-11-04 20:30,5,3.022,3.022,3.02,3.022,33
20190301|2018-11-04 21:00,5,3.02,3.022,3.015,3.016,116
20190301|2018-11-04 21:30,5,3.015,3.019,3.015,3.018,25
20190301|2018-11-04 22:00,5,3.016,3.019,3.016,3.019,2
20190301|2018-11-04 22:30,5,3.018,3.019,3.014,3.019,16
20190301|2018-11-04 23:00,5,3.018,3.019,3.014,3.015,12
20190301|2018-11-04 23:30,5,3.013,3.017,3.012,3.017,18
20190301|2018-11-05 00:00,5,3.015,3.017,3.015,3.016,6
20190301|2018-11-05 00:30,5,3.018,3.019,3.017,3.019,9
20190301|2018-11-05 01:00,5,3.02,3.023,3.019,3.022,61
20190301|2018-11-05 01:30,5,3.021,3.032,3.02,3.028,98
20190301|2018-11-05 02:00,5,3.028,3.029,3.02,3.02,20
20190301|2018-11-05 02:30,5,3.021,3.031,3.021,3.025,286
20190301|2018-11-05 03:00,5,3.023,3.023,3.016,3.022,131
20190301|2018-11-05 03:30,5,3.02,3.027,3.02,3.027,59
20190301|2018-11-05 04:00,5,3.026,3.026,3.025,3.026,69
20190301|2018-11-05 04:30,5,3.026,3.034,3.026,3.032,136
20190301|2018-11-05 05:00,5,3.032,3.033,3.032,3.033,136
20190301|2018-11-05 05:30,5,3.033,3.04,3.033,3.035,192
20190301|2018-11-05 06:00,5,3.032,3.043,3.03,3.04,170
20190301|2018-11-05 06:30,5,3.039,3.082,3.037,3.065,643
20190301|2018-11-05 07:00,5,3.066,3.088,3.066,3.074,1201
20190301|2018-11-05 07:30,5,3.074,3.076,3.061,3.066,1247
20190301|2018-11-05 08:00,5,3.065,3.071,3.058,3.065,983
20190301|2018-11-05 08:30,5,3.065,3.065,3.053,3.061,745
20190301|2018-11-05 09:00,5,3.061,3.064,3.052,3.053,643
20190301|2018-11-05 09:30,5,3.053,3.062,3.052,3.058,462
20190301|2018-11-05 10:00,5,3.059,3.066,3.053,3.066,714
20190301|2018-11-05 10:30,5,3.065,3.076,3.06,3.07,1052
20190301|2018-11-05 11:00,5,3.071,3.071,3.039,3.048,894
20190301|2018-11-05 11:30,5,3.048,3.062,3.046,3.055,427
20190301|2018-11-05 12:00,5,3.055,3.062,3.042,3.057,743
20190301|2018-11-05 12:30,5,3.057,3.08,3.053,3.079,1324
20190301|2018-11-05 13:00,5,3.08,3.094,3.068,3.091,3683
20190301|2018-11-05 13:30,5,3.091,3.093,3.078,3.084,530
20190301|2018-11-05 14:00,5,3.085,3.089,3.084,3.089,222
20190301|2018-11-05 14:30,5,3.09,3.091,3.086,3.089,146
20190301|2018-11-05 15:00,5,3.088,3.088,3.078,3.08,345
20190301|2018-11-05 15:30,5,3.08,3.087,3.079,3.084,171
20190301|2018-11-05 17:00,6,3.076,3.083,3.076,3.077,14
20190301|2018-11-05 17:30,6,3.074,3.077,3.074,3.077,3
20190301|2018-11-05 18:30,6,3.08,3.08,3.08,3.08,1
20190301|2018-11-05 19:30,6,3.078,3.078,3.078,3.078,2
20190301|2018-11-05 20:00,6,3.078,3.078,3.078,3.078,1
20190301|2018-11-05 21:00,6,3.078,3.08,3.078,3.08,3
20190301|2018-11-05 21:30,6,3.073,3.074,3.073,3.074,3
20190301|2018-11-05 22:00,6,3.075,3.077,3.074,3.077,6
20190301|2018-11-05 22:30,6,3.073,3.077,3.072,3.077,3
20190301|2018-11-05 23:00,6,3.078,3.079,3.076,3.076,5
20190301|2018-11-05 23:30,6,3.073,3.073,3.068,3.068,12
20190301|2018-11-06 00:00,6,3.069,3.07,3.068,3.069,7
20190301|2018-11-06 00:30,6,3.069,3.072,3.069,3.071,9
20190301|2018-11-06 01:00,6,3.071,3.071,3.07,3.07,9
20190301|2018-11-06 01:30,6,3.071,3.071,3.059,3.06,160
20190301|2018-11-06 02:00,6,3.06,3.06,3.057,3.058,90
20190301|2018-11-06 02:30,6,3.057,3.06,3.055,3.06,25
20190301|2018-11-06 03:00,6,3.06,3.063,3.06,3.062,16
20190301|2018-11-06 03:30,6,3.061,3.064,3.061,3.062,11
20190301|2018-11-06 04:00,6,3.062,3.062,3.061,3.061,6
20190301|2018-11-06 04:30,6,3.064,3.067,3.063,3.067,18
20190301|2018-11-06 05:00,6,3.067,3.068,3.064,3.064,8
20190301|2018-11-06 05:30,6,3.066,3.07,3.064,3.065,47
20190301|2018-11-06 06:00,6,3.07,3.078,3.068,3.078,90
20190301|2018-11-06 06:30,6,3.078,3.078,3.064,3.067,93
20190301|2018-11-06 07:00,6,3.066,3.091,3.066,3.084,316
20190301|2018-11-06 07:30,6,3.084,3.088,3.073,3.08,390
20190301|2018-11-06 08:00,6,3.081,3.095,3.079,3.091,932
20190301|2018-11-06 08:30,6,3.09,3.102,3.086,3.099,720
20190301|2018-11-06 09:00,6,3.1,3.1,3.091,3.092,444
20190301|2018-11-06 09:30,6,3.092,3.11,3.091,3.106,598
20190301|2018-11-06 10:00,6,3.105,3.111,3.099,3.103,326
20190301|2018-11-06 10:30,6,3.104,3.106,3.091,3.097,493
20190301|2018-11-06 11:00,6,3.097,3.103,3.094,3.094,451
20190301|2018-11-06 11:30,6,3.094,3.104,3.092,3.092,302
20190301|2018-11-06 12:00,6,3.091,3.099,3.088,3.095,255
20190301|2018-11-06 12:30,6,3.095,3.097,3.087,3.093,184
20190301|2018-11-06 13:00,6,3.092,3.117,3.092,3.113,1374
20190301|2018-11-06 13:30,6,3.113,3.119,3.103,3.105,755
20190301|2018-11-06 14:00,6,3.105,3.106,3.1,3.104,222
20190301|2018-11-06 14:30,6,3.105,3.106,3.101,3.101,246
20190301|2018-11-06 15:00,6,3.102,3.102,3.092,3.094,417
20190301|2018-11-06 15:30,6,3.093,3.097,3.091,3.096,20
20190301|2018-11-06 17:00,7,3.096,3.096,3.096,3.096,1
20190301|2018-11-06 17:30,7,3.098,3.099,3.097,3.097,3
20190301|2018-11-06 18:00,7,3.095,3.097,3.094,3.097,18
20190301|2018-11-06 18:30,7,3.097,3.097,3.097,3.097,1
20190301|2018-11-06 19:00,7,3.099,3.099,3.099,3.099,2
20190301|2018-11-06 20:30,7,3.099,3.099,3.098,3.099,3
20190301|2018-11-06 22:00,7,3.096,3.096,3.095,3.095,6
20190301|2018-11-06 22:30,7,3.094,3.095,3.094,3.095,3
20190301|2018-11-06 23:30,7,3.097,3.098,3.097,3.098,3
20190301|2018-11-07 00:00,7,3.097,3.097,3.096,3.096,4
20190301|2018-11-07 00:30,7,3.096,3.096,3.096,3.096,14
20190301|2018-11-07 01:00,7,3.098,3.098,3.098,3.098,3
20190301|2018-11-07 01:30,7,3.097,3.098,3.073,3.087,33
20190301|2018-11-07 02:00,7,3.09,3.095,3.09,3.093,4
20190301|2018-11-07 02:30,7,3.095,3.099,3.095,3.099,2
20190301|2018-11-07 03:00,7,3.098,3.107,3.098,3.1,21
20190301|2018-11-07 03:30,7,3.101,3.101,3.099,3.1,36
20190301|2018-11-07 04:00,7,3.107,3.107,3.098,3.098,3
20190301|2018-11-07 04:30,7,3.096,3.096,3.095,3.095,2
20190301|2018-11-07 05:00,7,3.103,3.109,3.103,3.103,16
20190301|2018-11-07 05:30,7,3.104,3.11,3.102,3.102,42
20190301|2018-11-07 06:00,7,3.102,3.102,3.089,3.1,106
20190301|2018-11-07 06:30,7,3.099,3.11,3.099,3.1,124
20190301|2018-11-07 07:00,7,3.102,3.105,3.094,3.097,184
20190301|2018-11-07 07:30,7,3.097,3.097,3.066,3.074,726
20190301|2018-11-07 08:00,7,3.074,3.097,3.069,3.092,753
20190301|2018-11-07 08:30,7,3.09,3.093,3.079,3.083,659
20190301|2018-11-07 09:00,7,3.082,3.1,3.076,3.096,694
20190301|2018-11-07 09:30,7,3.098,3.102,3.093,3.097,687
20190301|2018-11-07 10:00,7,3.097,3.098,3.082,3.087,536
20190301|2018-11-07 10:30,7,3.085,3.089,3.073,3.085,483
20190301|2018-11-07 11:00,7,3.085,3.103,3.083,3.1,618
20190301|2018-11-07 11:30,7,3.101,3.104,3.096,3.098,258
20190301|2018-11-07 12:00,7,3.099,3.102,3.091,3.095,299
20190301|2018-11-07 12:30,7,3.095,3.097,3.088,3.095,368
20190301|2018-11-07 13:00,7,3.095,3.109,3.095,3.106,1623
20190301|2018-11-07 13:30,7,3.107,3.108,3.094,3.096,876
20190301|2018-11-07 14:00,7,3.096,3.098,3.094,3.096,92
20190301|2018-11-07 14:30,7,3.096,3.096,3.087,3.088,133
20190301|2018-11-07 15:00,7,3.087,3.092,3.086,3.092,64
20190301|2018-11-07 15:30,7,3.092,3.095,3.092,3.095,31
20190301|2018-11-07 17:00,8,3.094,3.097,3.092,3.096,8
20190301|2018-11-07 17:30,8,3.094,3.097,3.094,3.097,3
20190301|2018-11-07 18:00,8,3.097,3.097,3.097,3.097,6
20190301|2018-11-07 18:30,8,3.099,3.1,3.099,3.1,11
20190301|2018-11-07 19:00,8,3.1,3.1,3.099,3.099,9
20190301|2018-11-07 20:00,8,3.099,3.099,3.098,3.098,27
20190301|2018-11-07 20:30,8,3.098,3.098,3.098,3.098,2
20190301|2018-11-07 21:00,8,3.099,3.099,3.099,3.099,2
20190301|2018-11-07 21:30,8,3.097,3.097,3.094,3.094,16
20190301|2018-11-07 22:00,8,3.094,3.098,3.094,3.098,19
20190301|2018-11-07 23:00,8,3.095,3.095,3.089,3.089,9
20190301|2018-11-07 23:30,8,3.091,3.091,3.089,3.089,2
20190301|2018-11-08 00:00,8,3.093,3.093,3.093,3.093,1
20190301|2018-11-08 00:30,8,3.094,3.094,3.09,3.09,102
20190301|2018-11-08 01:00,8,3.09,3.09,3.09,3.09,8
20190301|2018-11-08 01:30,8,3.089,3.089,3.077,3.081,25
20190301|2018-11-08 02:00,8,3.088,3.09,3.087,3.09,7
20190301|2018-11-08 02:30,8,3.09,3.092,3.089,3.092,44
20190301|2018-11-08 03:00,8,3.092,3.092,3.089,3.091,5
20190301|2018-11-08 03:30,8,3.093,3.096,3.093,3.095,3
20190301|2018-11-08 04:00,8,3.088,3.091,3.086,3.088,12
20190301|2018-11-08 04:30,8,3.088,3.088,3.085,3.087,6
20190301|2018-11-08 05:00,8,3.085,3.088,3.084,3.085,6
20190301|2018-11-08 05:30,8,3.085,3.089,3.08,3.089,34
20190301|2018-11-08 06:00,8,3.089,3.093,3.079,3.08,180
20190301|2018-11-08 06:30,8,3.08,3.089,3.076,3.088,99
20190301|2018-11-08 07:00,8,3.089,3.091,3.084,3.088,132
20190301|2018-11-08 07:30,8,3.087,3.102,3.086,3.098,411
20190301|2018-11-08 08:00,8,3.099,3.102,3.091,3.092,769
20190301|2018-11-08 08:30,8,3.092,3.098,3.086,3.086,718
20190301|2018-11-08 09:00,8,3.087,3.096,3.084,3.084,348
20190301|2018-11-08 09:30,8,3.083,3.084,3.064,3.072,1423
20190301|2018-11-08 10:00,8,3.071,3.082,3.068,3.074,527
20190301|2018-11-08 10:30,8,3.073,3.082,3.07,3.077,569
20190301|2018-11-08 11:00,8,3.077,3.088,3.073,3.086,270
20190301|2018-11-08 11:30,8,3.084,3.094,3.082,3.088,281
20190301|2018-11-08 12:00,8,3.088,3.088,3.082,3.084,170
20190301|2018-11-08 12:30,8,3.083,3.101,3.081,3.094,406
20190301|2018-11-08 13:00,8,3.091,3.099,3.089,3.092,1010
20190301|2018-11-08 13:30,8,3.092,3.1,3.091,3.096,521
20190301|2018-11-08 14:00,8,3.096,3.1,3.093,3.096,108
20190301|2018-11-08 14:30,8,3.097,3.098,3.095,3.098,51
20190301|2018-11-08 15:00,8,3.098,3.098,3.097,3.098,9
20190301|2018-11-08 15:30,8,3.098,3.101,3.098,3.1,39
20190301|2018-11-08 17:30,9,3.098,3.098,3.098,3.098,1
20190301|2018-11-08 19:00,9,3.1,3.101,3.1,3.1,3
20190301|2018-11-08 19:30,9,3.099,3.099,3.099,3.099,2
20190301|2018-11-08 20:30,9,3.095,3.095,3.095,3.095,2
20190301|2018-11-08 21:00,9,3.096,3.096,3.096,3.096,1
20190301|2018-11-08 22:00,9,3.099,3.1,3.099,3.1,15
20190301|2018-11-08 22:30,9,3.099,3.099,3.098,3.098,15
20190301|2018-11-08 23:30,9,3.105,3.12,3.099,3.101,110
20190301|2018-11-09 00:00,9,3.103,3.104,3.102,3.103,8
20190301|2018-11-09 01:00,9,3.108,3.116,3.108,3.113,142
20190301|2018-11-09 01:30,9,3.113,3.115,3.113,3.115,98
20190301|2018-11-09 02:00,9,3.117,3.118,3.116,3.116,30
20190301|2018-11-09 02:30,9,3.115,3.115,3.113,3.115,19
20190301|2018-11-09 03:00,9,3.113,3.118,3.113,3.118,14
20190301|2018-11-09 03:30,9,3.113,3.113,3.113,3.113,10
20190301|2018-11-09 04:00,9,3.112,3.113,3.112,3.113,16
20190301|2018-11-09 04:30,9,3.114,3.117,3.109,3.117,107
20190301|2018-11-09 05:00,9,3.113,3.119,3.113,3.114,23
20190301|2018-11-09 05:30,9,3.117,3.117,3.114,3.114,5
20190301|2018-11-09 06:00,9,3.119,3.133,3.119,3.132,210
20190301|2018-11-09 06:30,9,3.132,3.152,3.132,3.149,253
20190301|2018-11-09 07:00,9,3.146,3.169,3.144,3.168,445
20190301|2018-11-09 07:30,9,3.169,3.169,3.152,3.156,685
20190301|2018-11-09 08:00,9,3.156,3.164,3.148,3.161,439
20190301|2018-11-09 08:30,9,3.161,3.178,3.161,3.176,1008
20190301|2018-11-09 09:00,9,3.176,3.194,3.176,3.193,1158
20190301|2018-11-09 09:30,9,3.193,3.239,3.189,3.238,1446
20190301|2018-11-09 10:00,9,3.238,3.252,3.203,3.218,1849
20190301|2018-11-09 10:30,9,3.218,3.223,3.202,3.21,671
20190301|2018-11-09 11:00,9,3.209,3.217,3.184,3.185,950
20190301|2018-11-09 11:30,9,3.183,3.197,3.179,3.179,648
20190301|2018-11-09 12:00,9,3.178,3.191,3.177,3.178,321
20190301|2018-11-09 12:30,9,3.177,3.178,3.156,3.159,963
20190301|2018-11-09 13:00,9,3.16,3.18,3.157,3.174,1561
20190301|2018-11-09 13:30,9,3.174,3.185,3.163,3.184,378
20190301|2018-11-09 14:00,9,3.186,3.187,3.181,3.184,106
20190301|2018-11-09 14:30,9,3.185,3.188,3.176,3.177,132
20190301|2018-11-09 15:00,9,3.175,3.176,3.17,3.176,154
20190301|2018-11-09 15:30,9,3.177,3.188,3.177,3.188,60
20190301|2018-11-11 17:00,12,3.191,3.207,3.191,3.204,236
20190301|2018-11-11 17:30,12,3.204,3.221,3.204,3.22,39
20190301|2018-11-11 18:00,12,3.219,3.219,3.212,3.212,9
20190301|2018-11-11 18:30,12,3.212,3.212,3.205,3.206,8
20190301|2018-11-11 19:00,12,3.204,3.204,3.203,3.203,2
20190301|2018-11-11 19:30,12,3.204,3.206,3.204,3.206,3
20190301|2018-11-11 20:00,12,3.208,3.208,3.206,3.206,2
20190301|2018-11-11 21:00,12,3.206,3.225,3.206,3.225,66
20190301|2018-11-11 21:30,12,3.224,3.226,3.224,3.226,10
20190301|2018-11-11 22:00,12,3.222,3.226,3.221,3.221,15
20190301|2018-11-11 22:30,12,3.221,3.226,3.221,3.226,32
20190301|2018-11-11 23:00,12,3.226,3.226,3.225,3.226,23
20190301|2018-11-11 23:30,12,3.224,3.224,3.218,3.219,33
20190301|2018-11-12 00:00,12,3.218,3.221,3.218,3.219,156
20190301|2018-11-12 00:30,12,3.218,3.22,3.218,3.22,37
20190301|2018-11-12 01:00,12,3.219,3.23,3.217,3.23,73
20190301|2018-11-12 01:30,12,3.23,3.25,3.22,3.24,261
20190301|2018-11-12 02:00,12,3.241,3.243,3.236,3.242,84
20190301|2018-11-12 02:30,12,3.24,3.242,3.235,3.236,51
20190301|2018-11-12 03:00,12,3.236,3.237,3.229,3.229,25
20190301|2018-11-12 03:30,12,3.228,3.233,3.228,3.231,18
20190301|2018-11-12 04:00,12,3.229,3.231,3.229,3.231,3
20190301|2018-11-12 04:30,12,3.233,3.244,3.233,3.241,104
20190301|2018-11-12 05:00,12,3.241,3.252,3.241,3.252,263
20190301|2018-11-12 05:30,12,3.251,3.285,3.251,3.281,703
20190301|2018-11-12 06:00,12,3.281,3.299,3.274,3.294,351
20190301|2018-11-12 06:30,12,3.296,3.322,3.296,3.312,414
20190301|2018-11-12 07:00,12,3.309,3.315,3.289,3.293,868
20190301|2018-11-12 07:30,12,3.293,3.294,3.258,3.269,1232
20190301|2018-11-12 08:00,12,3.27,3.27,3.233,3.245,1506
20190301|2018-11-12 08:30,12,3.245,3.264,3.239,3.255,1030
20190301|2018-11-12 09:00,12,3.256,3.263,3.253,3.255,441
20190301|2018-11-12 09:30,12,3.255,3.275,3.255,3.257,847
20190301|2018-11-12 10:00,12,3.257,3.277,3.257,3.27,1185
20190301|2018-11-12 10:30,12,3.269,3.27,3.251,3.258,695
20190301|2018-11-12 11:00,12,3.261,3.263,3.242,3.257,739
20190301|2018-11-12 11:30,12,3.26,3.263,3.25,3.259,321
20190301|2018-11-12 12:00,12,3.26,3.264,3.256,3.256,1027
20190301|2018-11-12 12:30,12,3.256,3.278,3.256,3.262,789
20190301|2018-11-12 13:00,12,3.261,3.295,3.258,3.29,2364
20190301|2018-11-12 13:30,12,3.289,3.315,3.289,3.313,1404
20190301|2018-11-12 14:00,12,3.314,3.354,3.314,3.336,1317
20190301|2018-11-12 14:30,12,3.336,3.375,3.333,3.375,847
20190301|2018-11-12 15:00,12,3.375,3.434,3.375,3.42,1206
20190301|2018-11-12 15:30,12,3.42,3.434,3.418,3.428,747
20190301|2018-11-12 17:00,13,3.422,3.428,3.42,3.42,71
20190301|2018-11-12 17:30,13,3.418,3.424,3.418,3.423,36
20190301|2018-11-12 18:00,13,3.42,3.423,3.419,3.423,42
20190301|2018-11-12 18:30,13,3.42,3.424,3.42,3.424,17
20190301|2018-11-12 19:00,13,3.425,3.427,3.424,3.427,6
20190301|2018-11-12 19:30,13,3.423,3.441,3.421,3.441,49
20190301|2018-11-12 20:00,13,3.436,3.438,3.429,3.429,26
20190301|2018-11-12 20:30,13,3.43,3.435,3.43,3.434,32
20190301|2018-11-12 21:00,13,3.438,3.451,3.433,3.433,25
20190301|2018-11-12 21:30,13,3.435,3.435,3.43,3.432,11
20190301|2018-11-12 22:00,13,3.429,3.434,3.427,3.434,6
20190301|2018-11-12 22:30,13,3.429,3.429,3.429,3.429,2
20190301|2018-11-12 23:00,13,3.429,3.445,3.429,3.445,18
20190301|2018-11-12 23:30,13,3.443,3.443,3.437,3.44,26
20190301|2018-11-13 00:00,13,3.441,3.441,3.441,3.441,5
20190301|2018-11-13 00:30,13,3.443,3.452,3.443,3.445,22
20190301|2018-11-13 01:00,13,3.453,3.453,3.427,3.436,91
20190301|2018-11-13 01:30,13,3.435,3.462,3.435,3.454,90
20190301|2018-11-13 02:00,13,3.454,3.454,3.439,3.444,35
20190301|2018-11-13 02:30,13,3.446,3.47,3.446,3.467,154
20190301|2018-11-13 03:00,13,3.467,3.471,3.466,3.469,108
20190301|2018-11-13 03:30,13,3.474,3.486,3.47,3.485,29
20190301|2018-11-13 04:00,13,3.487,3.51,3.487,3.51,131
20190301|2018-11-13 04:30,13,3.508,3.514,3.504,3.508,126
20190301|2018-11-13 05:00,13,3.507,3.528,3.507,3.528,284
20190301|2018-11-13 05:30,13,3.528,3.565,3.527,3.548,1016
20190301|2018-11-13 06:00,13,3.547,3.548,3.51,3.544,860
20190301|2018-11-13 06:30,13,3.545,3.562,3.542,3.552,815
20190301|2018-11-13 07:00,13,3.554,3.582,3.551,3.574,1961
20190301|2018-11-13 07:30,13,3.574,3.585,3.505,3.532,1832
20190301|2018-11-13 08:00,13,3.533,3.554,3.508,3.518,1543
20190301|2018-11-13 08:30,13,3.52,3.593,3.519,3.593,1084
20190301|2018-11-13 09:00,13,3.593,3.593,3.593,3.593,450
20190301|2018-11-13 09:30,13,3.593,3.593,3.593,3.593,180
20190301|2018-11-13 10:00,13,3.593,3.593,3.561,3.586,1462
20190301|2018-11-13 10:30,13,3.586,3.593,3.575,3.593,562
20190301|2018-11-13 11:00,13,3.593,3.593,3.586,3.593,149
20190301|2018-11-13 11:30,13,3.593,3.593,3.593,3.593,338
20190301|2018-11-13 12:00,13,3.593,3.593,3.593,3.593,32
20190301|2018-11-13 12:30,13,3.593,3.685,3.593,3.63,1787
20190301|2018-11-13 13:00,13,3.632,3.716,3.624,3.709,6052
20190301|2018-11-13 13:30,13,3.71,3.71,3.668,3.689,2877
20190301|2018-11-13 14:00,13,3.69,3.695,3.68,3.685,1916
20190301|2018-11-13 14:30,13,3.685,3.688,3.663,3.666,1168
20190301|2018-11-13 15:00,13,3.667,3.678,3.666,3.676,583
20190301|2018-11-13 15:30,13,3.676,3.683,3.675,3.681,378
20190301|2018-11-13 17:00,14,3.678,3.687,3.678,3.686,56
20190301|2018-11-13 17:30,14,3.688,3.692,3.686,3.692,41
20190301|2018-11-13 18:00,14,3.692,3.695,3.692,3.694,18
20190301|2018-11-13 18:30,14,3.697,3.706,3.697,3.705,46
20190301|2018-11-13 19:00,14,3.705,3.707,3.701,3.706,14
20190301|2018-11-13 19:30,14,3.707,3.707,3.698,3.699,67
20190301|2018-11-13 20:00,14,3.698,3.698,3.695,3.697,12
20190301|2018-11-13 20:30,14,3.697,3.699,3.697,3.698,18
20190301|2018-11-13 21:00,14,3.695,3.696,3.684,3.684,21
20190301|2018-11-13 21:30,14,3.684,3.686,3.684,3.684,9
20190301|2018-11-13 22:00,14,3.687,3.691,3.684,3.691,14
20190301|2018-11-13 22:30,14,3.691,3.696,3.672,3.673,40
20190301|2018-11-13 23:00,14,3.672,3.673,3.665,3.67,38
20190301|2018-11-13 23:30,14,3.67,3.675,3.67,3.674,10
20190301|2018-11-14 00:00,14,3.678,3.681,3.678,3.681,7
20190301|2018-11-14 00:30,14,3.683,3.693,3.683,3.69,30
20190301|2018-11-14 01:00,14,3.686,3.699,3.686,3.689,36
20190301|2018-11-14 01:30,14,3.693,3.732,3.692,3.722,353
20190301|2018-11-14 02:00,14,3.718,3.746,3.712,3.746,351
20190301|2018-11-14 02:30,14,3.745,3.771,3.744,3.769,508
20190301|2018-11-14 03:00,14,3.768,3.798,3.767,3.798,324
20190301|2018-11-14 03:30,14,3.798,3.817,3.797,3.815,432
20190301|2018-11-14 04:00,14,3.817,3.951,3.816,3.94,1741
20190301|2018-11-14 04:30,14,3.94,4.012,3.938,4.001,1043
20190301|2018-11-14 05:00,14,4,4.012,4,4.012,141
20190301|2018-11-14 05:30,14,4.012,4.439,4.012,4.395,712
20190301|2018-11-14 06:00,14,4.406,4.608,4.306,4.349,2111
20190301|2018-11-14 06:30,14,4.34,4.408,4.233,4.385,1960
20190301|2018-11-14 07:00,14,4.384,4.395,4.162,4.163,2385
20190301|2018-11-14 07:30,14,4.162,4.221,4.018,4.217,3210
20190301|2018-11-14 08:00,14,4.215,4.217,4.022,4.051,1893
20190301|2018-11-14 08:30,14,4.052,4.122,4.04,4.089,2659
20190301|2018-11-14 09:00,14,4.089,4.175,4.087,4.151,2356
20190301|2018-11-14 09:30,14,4.152,4.224,4.142,4.19,2710
20190301|2018-11-14 10:00,14,4.189,4.212,4.13,4.201,3138
20190301|2018-11-14 10:30,14,4.202,4.207,4.156,4.178,3700
20190301|2018-11-14 11:00,14,4.18,4.314,4.178,4.309,4631
20190301|2018-11-14 11:30,14,4.311,4.522,4.311,4.522,6383
20190301|2018-11-14 12:00,14,4.521,4.584,4.419,4.469,5448
20190301|2018-11-14 12:30,14,4.472,4.491,4.4,4.465,3388
20190301|2018-11-14 13:00,14,4.47,4.484,4.419,4.441,6833
20190301|2018-11-14 13:30,14,4.44,4.486,4.4,4.48,1661
20190301|2018-11-14 14:00,14,4.482,4.49,4.451,4.49,857
20190301|2018-11-14 14:30,14,4.489,4.494,4.465,4.475,561
20190301|2018-11-14 15:00,14,4.475,4.476,4.362,4.363,776
20190301|2018-11-14 15:30,14,4.362,4.366,4.288,4.316,817
20190301|2018-11-14 17:00,15,4.249,4.317,4.215,4.296,66
20190301|2018-11-14 17:30,15,4.303,4.354,4.262,4.267,185
20190301|2018-11-14 18:00,15,4.263,4.263,4.23,4.255,94
20190301|2018-11-14 18:30,15,4.255,4.317,4.255,4.317,171
20190301|2018-11-14 19:00,15,4.31,4.312,4.308,4.31,28
20190301|2018-11-14 19:30,15,4.32,4.339,4.32,4.339,8
20190301|2018-11-14 20:00,15,4.34,4.341,4.323,4.324,41
20190301|2018-11-14 20:30,15,4.325,4.341,4.296,4.306,15
20190301|2018-11-14 21:00,15,4.31,4.31,4.3,4.3,5
20190301|2018-11-14 21:30,15,4.304,4.304,4.304,4.304,1
20190301|2018-11-14 22:00,15,4.3,4.3,4.3,4.3,5
20190301|2018-11-14 22:30,15,4.303,4.303,4.303,4.303,1
20190301|2018-11-14 23:00,15,4.31,4.31,4.295,4.295,7
20190301|2018-11-14 23:30,15,4.291,4.293,4.28,4.293,15
20190301|2018-11-15 00:00,15,4.303,4.34,4.295,4.295,24
20190301|2018-11-15 00:30,15,4.297,4.337,4.297,4.337,23
20190301|2018-11-15 01:00,15,4.316,4.33,4.29,4.32,16
20190301|2018-11-15 01:30,15,4.3,4.311,4.279,4.284,82
20190301|2018-11-15 02:00,15,4.28,4.316,4.28,4.281,25
20190301|2018-11-15 02:30,15,4.284,4.296,4.216,4.245,68
20190301|2018-11-15 03:00,15,4.22,4.295,4.22,4.263,79
20190301|2018-11-15 03:30,15,4.261,4.31,4.238,4.271,15
20190301|2018-11-15 04:00,15,4.265,4.268,4.225,4.242,58
20190301|2018-11-15 04:30,15,4.237,4.237,4.188,4.194,28
20190301|2018-11-15 05:00,15,4.194,4.213,4.192,4.2,42
20190301|2018-11-15 05:30,15,4.207,4.229,4.195,4.199,118
20190301|2018-11-15 06:00,15,4.201,4.215,4.135,4.135,342
20190301|2018-11-15 06:30,15,4.134,4.136,4.052,4.113,823
20190301|2018-11-15 07:00,15,4.108,4.235,4.108,4.172,830
20190301|2018-11-15 07:30,15,4.169,4.189,4.13,4.139,1233
20190301|2018-11-15 08:00,15,4.134,4.168,3.972,3.972,3110
20190301|2018-11-15 08:30,15,3.972,3.994,3.854,3.942,2456
20190301|2018-11-15 09:00,15,3.941,3.951,3.857,3.894,2158
20190301|2018-11-15 09:30,15,3.894,3.913,3.718,3.723,3802
20190301|2018-11-15 10:00,15,3.724,3.766,3.681,3.746,2459
20190301|2018-11-15 10:30,15,3.744,3.747,3.614,3.619,3188
20190301|2018-11-15 11:00,15,3.618,3.639,3.547,3.616,3071
20190301|2018-11-15 11:30,15,3.616,3.689,3.613,3.689,2117
20190301|2018-11-15 12:00,15,3.687,3.735,3.655,3.679,1685
20190301|2018-11-15 12:30,15,3.684,3.811,3.655,3.789,1913
20190301|2018-11-15 13:00,15,3.798,3.833,3.582,3.588,4941
20190301|2018-11-15 13:30,15,3.589,3.697,3.588,3.6,1182
20190301|2018-11-15 14:00,15,3.601,3.601,3.552,3.588,730
20190301|2018-11-15 14:30,15,3.587,3.59,3.51,3.511,939
20190301|2018-11-15 15:00,15,3.512,3.515,3.479,3.49,689
20190301|2018-11-15 15:30,15,3.496,3.503,3.49,3.496,109
20190301|2018-11-15 17:00,16,3.515,3.515,3.496,3.498,9
20190301|2018-11-15 17:30,16,3.501,3.501,3.498,3.498,2
20190301|2018-11-15 18:00,16,3.503,3.507,3.499,3.507,28
20190301|2018-11-15 18:30,16,3.513,3.528,3.513,3.528,3
20190301|2018-11-15 19:00,16,3.531,3.538,3.53,3.53,11
20190301|2018-11-15 19:30,16,3.535,3.563,3.533,3.563,19
20190301|2018-11-15 20:00,16,3.571,3.652,3.571,3.636,51
20190301|2018-11-15 20:30,16,3.636,3.638,3.604,3.61,24
20190301|2018-11-15 21:00,16,3.625,3.671,3.625,3.664,36
20190301|2018-11-15 21:30,16,3.665,3.778,3.662,3.723,150
20190301|2018-11-15 22:00,16,3.743,3.743,3.695,3.695,40
20190301|2018-11-15 22:30,16,3.706,3.71,3.69,3.71,10
20190301|2018-11-15 23:00,16,3.704,3.705,3.704,3.705,4
20190301|2018-11-15 23:30,16,3.691,3.692,3.61,3.616,96
20190301|2018-11-16 00:00,16,3.616,3.622,3.6,3.61,87
20190301|2018-11-16 00:30,16,3.613,3.619,3.595,3.597,72
20190301|2018-11-16 01:00,16,3.594,3.594,3.557,3.567,145
20190301|2018-11-16 01:30,16,3.569,3.634,3.553,3.606,217
20190301|2018-11-16 02:00,16,3.605,3.625,3.571,3.596,105
20190301|2018-11-16 02:30,16,3.595,3.595,3.578,3.581,61
20190301|2018-11-16 03:00,16,3.582,3.582,3.569,3.572,39
20190301|2018-11-16 03:30,16,3.574,3.575,3.574,3.575,4
20190301|2018-11-16 04:00,16,3.572,3.574,3.569,3.574,9
20190301|2018-11-16 04:30,16,3.574,3.574,3.534,3.534,276
20190301|2018-11-16 05:00,16,3.533,3.533,3.512,3.517,135
20190301|2018-11-16 05:30,16,3.518,3.532,3.515,3.531,142
20190301|2018-11-16 06:00,16,3.531,3.543,3.519,3.527,197
20190301|2018-11-16 06:30,16,3.525,3.636,3.525,3.62,379
20190301|2018-11-16 07:00,16,3.623,3.755,3.623,3.744,2108
20190301|2018-11-16 07:30,16,3.746,3.754,3.66,3.703,2521
20190301|2018-11-16 08:00,16,3.704,3.741,3.687,3.714,2081
20190301|2018-11-16 08:30,16,3.716,3.788,3.716,3.781,2297
20190301|2018-11-16 09:00,16,3.783,3.915,3.783,3.827,2991
20190301|2018-11-16 09:30,16,3.826,3.89,3.805,3.808,1597
20190301|2018-11-16 10:00,16,3.807,3.845,3.753,3.773,2412
20190301|2018-11-16 10:30,16,3.775,3.838,3.75,3.812,2153
20190301|2018-11-16 11:00,16,3.808,3.851,3.781,3.808,1479
20190301|2018-11-16 11:30,16,3.808,3.843,3.766,3.786,610
20190301|2018-11-16 12:00,16,3.791,3.796,3.724,3.743,538
20190301|2018-11-16 12:30,16,3.749,3.799,3.728,3.78,717
20190301|2018-11-16 13:00,16,3.782,3.872,3.766,3.861,3568
20190301|2018-11-16 13:30,16,3.86,3.929,3.858,3.923,1588
20190301|2018-11-16 14:00,16,3.923,4.007,3.922,3.953,530
20190301|2018-11-16 14:30,16,3.956,3.984,3.941,3.984,279
20190301|2018-11-16 15:00,16,3.979,3.997,3.961,3.969,164
20190301|2018-11-16 15:30,16,3.966,3.993,3.961,3.993,47
20190301|2018-11-18 17:00,19,4.162,4.302,4.122,4.286,1059
20190301|2018-11-18 17:30,19,4.286,4.288,4.203,4.218,393
20190301|2018-11-18 18:00,19,4.22,4.252,4.216,4.245,53
20190301|2018-11-18 18:30,19,4.24,4.254,4.237,4.243,136
20190301|2018-11-18 19:00,19,4.244,4.247,4.24,4.24,69
20190301|2018-11-18 19:30,19,4.24,4.241,4.236,4.24,39
20190301|2018-11-18 20:00,19,4.241,4.259,4.241,4.259,19
20190301|2018-11-18 20:30,19,4.255,4.297,4.251,4.297,35
20190301|2018-11-18 21:00,19,4.296,4.296,4.272,4.295,15
20190301|2018-11-18 21:30,19,4.276,4.276,4.272,4.272,25
20190301|2018-11-18 22:00,19,4.273,4.275,4.273,4.275,3
20190301|2018-11-18 22:30,19,4.272,4.281,4.272,4.28,16
20190301|2018-11-18 23:00,19,4.279,4.28,4.272,4.272,22
20190301|2018-11-18 23:30,19,4.263,4.274,4.263,4.272,9
20190301|2018-11-19 00:00,19,4.268,4.27,4.268,4.27,4
20190301|2018-11-19 00:30,19,4.269,4.27,4.253,4.258,81
20190301|2018-11-19 01:00,19,4.262,4.269,4.258,4.269,15
20190301|2018-11-19 01:30,19,4.27,4.301,4.219,4.219,108
20190301|2018-11-19 02:00,19,4.215,4.219,4.15,4.189,93
20190301|2018-11-19 02:30,19,4.168,4.194,4.152,4.167,34
20190301|2018-11-19 03:00,19,4.169,4.175,4.154,4.154,60
20190301|2018-11-19 03:30,19,4.151,4.158,4.132,4.144,50
20190301|2018-11-19 04:00,19,4.144,4.151,4.128,4.151,42
20190301|2018-11-19 04:30,19,4.151,4.263,4.151,4.182,228
20190301|2018-11-19 05:00,19,4.186,4.186,4.17,4.183,89
20190301|2018-11-19 05:30,19,4.176,4.178,4.143,4.161,332
20190301|2018-11-19 06:00,19,4.163,4.174,4.111,4.142,434
20190301|2018-11-19 06:30,19,4.144,4.169,4.141,4.163,154
20190301|2018-11-19 07:00,19,4.163,4.163,4.09,4.111,332
20190301|2018-11-19 07:30,19,4.11,4.188,4.11,4.143,1146
20190301|2018-11-19 08:00,19,4.142,4.147,4.082,4.126,1118
20190301|2018-11-19 08:30,19,4.13,4.141,4.067,4.097,1242
20190301|2018-11-19 09:00,19,4.098,4.153,4.06,4.109,1198
20190301|2018-11-19 09:30,19,4.115,4.154,4.093,4.149,874
20190301|2018-11-19 10:00,19,4.149,4.255,4.149,4.254,1781
20190301|2018-11-19 10:30,19,4.253,4.304,4.211,4.301,2371
20190301|2018-11-19 11:00,19,4.3,4.365,4.292,4.365,2568
20190301|2018-11-19 11:30,19,4.365,4.365,4.353,4.365,1466
20190301|2018-11-19 12:00,19,4.365,4.398,4.326,4.361,1587
20190301|2018-11-19 12:30,19,4.365,4.375,4.3,4.36,1241
20190301|2018-11-19 13:00,19,4.361,4.392,4.275,4.295,3323
20190301|2018-11-19 13:30,19,4.294,4.3,4.213,4.256,1215
20190301|2018-11-19 14:00,19,4.253,4.258,4.188,4.212,386
20190301|2018-11-19 14:30,19,4.21,4.21,4.193,4.204,153
20190301|2018-11-19 15:00,19,4.2,4.209,4.185,4.186,223
20190301|2018-11-19 15:30,19,4.185,4.19,4.168,4.19,110
20190301|2018-11-19 17:00,20,4.196,4.196,4.19,4.19,3
20190301|2018-11-19 17:30,20,4.19,4.19,4.14,4.142,28
20190301|2018-11-19 18:00,20,4.125,4.153,4.119,4.153,22
20190301|2018-11-19 18:30,20,4.157,4.158,4.148,4.148,15
20190301|2018-11-19 19:00,20,4.143,4.143,4.125,4.134,13
20190301|2018-11-19 19:30,20,4.13,4.13,4.117,4.117,6
20190301|2018-11-19 20:00,20,4.121,4.15,4.121,4.121,9
20190301|2018-11-19 21:00,20,4.131,4.131,4.12,4.125,19
20190301|2018-11-19 21:30,20,4.124,4.125,4.122,4.122,3
20190301|2018-11-19 22:00,20,4.125,4.125,4.118,4.124,3
20190301|2018-11-19 22:30,20,4.12,4.122,4.078,4.088,23
20190301|2018-11-19 23:00,20,4.062,4.065,4.001,4.001,27
20190301|2018-11-19 23:30,20,4.004,4.016,3.994,4.014,52
20190301|2018-11-20 00:00,20,4.016,4.016,3.999,4.012,47
20190301|2018-11-20 00:30,20,4.016,4.102,4.016,4.095,45
20190301|2018-11-20 01:00,20,4.088,4.093,4.041,4.041,22
20190301|2018-11-20 01:30,20,4.047,4.097,4.047,4.093,20
20190301|2018-11-20 02:00,20,4.109,4.17,4.1,4.17,39
20190301|2018-11-20 02:30,20,4.17,4.173,4.137,4.137,28
20190301|2018-11-20 03:00,20,4.122,4.172,4.118,4.136,11
20190301|2018-11-20 03:30,20,4.123,4.15,4.123,4.15,40
20190301|2018-11-20 04:00,20,4.154,4.155,4.113,4.113,24
20190301|2018-11-20 04:30,20,4.121,4.121,4.121,4.121,1
20190301|2018-11-20 05:00,20,4.117,4.117,4.033,4.048,52
20190301|2018-11-20 05:30,20,4.086,4.114,4.082,4.114,42
20190301|2018-11-20 06:00,20,4.118,4.166,4.118,4.14,41
20190301|2018-11-20 06:30,20,4.137,4.234,4.137,4.199,198
20190301|2018-11-20 07:00,20,4.194,4.273,4.168,4.264,567
20190301|2018-11-20 07:30,20,4.255,4.262,4.188,4.193,416
20190301|2018-11-20 08:00,20,4.192,4.196,4.033,4.084,1561
20190301|2018-11-20 08:30,20,4.087,4.134,4.047,4.078,1390
20190301|2018-11-20 09:00,20,4.081,4.126,4.061,4.122,621
20190301|2018-11-20 09:30,20,4.129,4.18,4.11,4.146,348
20190301|2018-11-20 10:00,20,4.147,4.147,4.069,4.081,347
20190301|2018-11-20 10:30,20,4.078,4.111,4.015,4.018,558
20190301|2018-11-20 11:00,20,4.018,4.068,3.993,4.043,721
20190301|2018-11-20 11:30,20,4.045,4.049,3.986,4.016,476
20190301|2018-11-20 12:00,20,4.021,4.023,3.883,3.946,1323
20190301|2018-11-20 12:30,20,3.948,3.949,3.863,3.878,690
20190301|2018-11-20 13:00,20,3.894,4.15,3.885,4.136,2463
20190301|2018-11-20 13:30,20,4.137,4.187,4.119,4.18,899
20190301|2018-11-20 14:00,20,4.183,4.187,4.149,4.168,387
20190301|2018-11-20 14:30,20,4.179,4.184,4.143,4.151,188
20190301|2018-11-20 15:00,20,4.157,4.17,4.087,4.138,460
20190301|2018-11-20 15:30,20,4.137,4.165,4.133,4.146,50
20190301|2018-11-20 17:00,21,4.187,4.199,4.173,4.189,23
20190301|2018-11-20 17:30,21,4.189,4.229,4.189,4.216,48
20190301|2018-11-20 18:00,21,4.201,4.201,4.2,4.2,2
20190301|2018-11-20 18:30,21,4.185,4.185,4.176,4.176,5
20190301|2018-11-20 19:00,21,4.175,4.175,4.175,4.175,5
20190301|2018-11-20 20:00,21,4.209,4.209,4.209,4.209,1
20190301|2018-11-20 20:30,21,4.215,4.218,4.215,4.218,4
20190301|2018-11-20 21:00,21,4.224,4.244,4.209,4.209,10
20190301|2018-11-20 21:30,21,4.195,4.197,4.193,4.193,19
20190301|2018-11-20 22:00,21,4.193,4.2,4.192,4.2,7
20190301|2018-11-20 22:30,21,4.19,4.19,4.179,4.179,20
20190301|2018-11-20 23:00,21,4.191,4.197,4.181,4.197,8
20190301|2018-11-20 23:30,21,4.185,4.187,4.166,4.166,87
20190301|2018-11-21 00:00,21,4.167,4.198,4.167,4.198,24
20190301|2018-11-21 00:30,21,4.201,4.25,4.2,4.244,86
20190301|2018-11-21 01:00,21,4.262,4.5,4.262,4.439,895
20190301|2018-11-21 01:30,21,4.433,4.479,4.4,4.418,57
20190301|2018-11-21 02:00,21,4.424,4.441,4.378,4.38,26
20190301|2018-11-21 02:30,21,4.41,4.422,4.37,4.376,69
20190301|2018-11-21 03:00,21,4.392,4.392,4.358,4.372,121
20190301|2018-11-21 03:30,21,4.367,4.38,4.355,4.364,24
20190301|2018-11-21 04:00,21,4.365,4.38,4.363,4.366,14
20190301|2018-11-21 04:30,21,4.363,4.371,4.33,4.33,17
20190301|2018-11-21 05:00,21,4.322,4.325,4.266,4.294,62
20190301|2018-11-21 05:30,21,4.294,4.313,4.248,4.312,106
20190301|2018-11-21 06:00,21,4.311,4.326,4.248,4.282,173
20190301|2018-11-21 06:30,21,4.271,4.277,4.205,4.206,361
20190301|2018-11-21 07:00,21,4.214,4.29,4.208,4.266,530
20190301|2018-11-21 07:30,21,4.266,4.316,4.259,4.31,282
20190301|2018-11-21 08:00,21,4.311,4.316,4.208,4.219,1088
20190301|2018-11-21 08:30,21,4.221,4.255,4.219,4.23,795
20190301|2018-11-21 09:00,21,4.226,4.255,4.215,4.24,289
20190301|2018-11-21 09:30,21,4.234,4.246,4.211,4.224,613
20190301|2018-11-21 10:00,21,4.225,4.243,4.201,4.202,714
20190301|2018-11-21 10:30,21,4.202,4.214,4.136,4.183,586
20190301|2018-11-21 11:00,21,4.179,4.335,4.179,4.276,2006
20190301|2018-11-21 11:30,21,4.277,4.277,4.193,4.227,722
20190301|2018-11-21 12:00,21,4.219,4.225,4.123,4.124,570
20190301|2018-11-21 12:30,21,4.123,4.129,4.028,4.124,1195
20190301|2018-11-21 13:00,21,4.127,4.165,4.054,4.129,1992
20190301|2018-11-21 13:30,21,4.129,4.148,4.085,4.116,690
20190301|2018-11-21 14:00,21,4.114,4.124,4.081,4.084,220
20190301|2018-11-21 14:30,21,4.084,4.11,4.08,4.094,372
20190301|2018-11-21 15:00,21,4.094,4.094,4.06,4.074,186
20190301|2018-11-21 15:30,21,4.078,4.091,4.062,4.084,73
20190301|2018-11-21 17:30,23,4.135,4.135,4.135,4.135,1
20190301|2018-11-21 18:30,23,4.111,4.15,4.111,4.15,14
20190301|2018-11-21 19:00,23,4.146,4.146,4.146,4.146,1
20190301|2018-11-21 20:30,23,4.131,4.131,4.111,4.131,7
20190301|2018-11-21 21:00,23,4.114,4.114,4.114,4.114,1
20190301|2018-11-21 22:00,23,4.113,4.113,4.113,4.113,1
20190301|2018-11-21 22:30,23,4.15,4.15,4.15,4.15,4
20190301|2018-11-21 23:00,23,4.153,4.154,4.153,4.154,2
20190301|2018-11-22 00:00,23,4.145,4.145,4.144,4.144,10
20190301|2018-11-22 01:00,23,4.152,4.152,4.13,4.13,4
20190301|2018-11-22 01:30,23,4.086,4.086,4.051,4.052,22
20190301|2018-11-22 02:00,23,4.063,4.063,3.99,4,27
20190301|2018-11-22 02:30,23,3.993,4.002,3.96,3.96,91
20190301|2018-11-22 03:00,23,3.954,3.974,3.826,3.857,168
20190301|2018-11-22 03:30,23,3.861,3.893,3.847,3.881,44
20190301|2018-11-22 04:00,23,3.881,3.906,3.873,3.906,57
20190301|2018-11-22 04:30,23,3.909,3.938,3.909,3.938,57
20190301|2018-11-22 05:00,23,3.882,3.929,3.868,3.929,12
20190301|2018-11-22 05:30,23,3.929,3.929,3.904,3.911,3
20190301|2018-11-22 06:00,23,3.873,3.894,3.855,3.894,6
20190301|2018-11-22 06:30,23,3.87,3.87,3.87,3.87,1
20190301|2018-11-22 07:00,23,3.879,3.886,3.838,3.87,87
20190301|2018-11-22 07:30,23,3.875,3.927,3.859,3.9,90
20190301|2018-11-22 08:00,23,3.895,3.918,3.89,3.898,41
20190301|2018-11-22 08:30,23,3.904,3.904,3.803,3.805,752
20190301|2018-11-22 09:00,23,3.805,3.82,3.785,3.797,927
20190301|2018-11-22 09:30,23,3.797,3.826,3.791,3.822,406
20190301|2018-11-22 10:00,23,3.831,3.88,3.829,3.844,197
20190301|2018-11-22 10:30,23,3.848,3.865,3.843,3.843,50
20190301|2018-11-22 11:00,23,3.846,3.876,3.84,3.864,216
20190301|2018-11-22 11:30,23,3.87,3.9,3.847,3.864,59
20190301|2018-11-22 17:00,23,3.892,3.922,3.892,3.906,9
20190301|2018-11-22 18:00,23,3.907,3.909,3.907,3.909,2
20190301|2018-11-22 18:30,23,3.875,3.875,3.87,3.87,3
20190301|2018-11-22 19:00,23,3.872,3.885,3.852,3.88,21
20190301|2018-11-22 19:30,23,3.88,3.88,3.88,3.88,5
20190301|2018-11-22 20:00,23,3.868,3.868,3.848,3.848,53
20190301|2018-11-22 20:30,23,3.853,3.873,3.853,3.873,6
20190301|2018-11-22 21:00,23,3.87,3.873,3.87,3.873,2
20190301|2018-11-22 21:30,23,3.863,3.863,3.86,3.86,3
20190301|2018-11-22 22:00,23,3.861,3.869,3.861,3.867,5
20190301|2018-11-22 22:30,23,3.867,3.867,3.867,3.867,2
20190301|2018-11-22 23:00,23,3.859,3.859,3.853,3.857,7
20190301|2018-11-22 23:30,23,3.87,3.912,3.87,3.902,11
20190301|2018-11-23 00:00,23,3.91,3.961,3.91,3.939,43
20190301|2018-11-23 00:30,23,3.914,3.918,3.864,3.872,12
20190301|2018-11-23 01:00,23,3.873,3.909,3.873,3.881,3
20190301|2018-11-23 01:30,23,3.883,3.885,3.857,3.857,29
20190301|2018-11-23 02:00,23,3.867,3.867,3.861,3.861,5
20190301|2018-11-23 02:30,23,3.86,3.86,3.86,3.86,1
20190301|2018-11-23 03:00,23,3.855,3.86,3.855,3.86,7
20190301|2018-11-23 03:30,23,3.86,3.873,3.858,3.87,36
20190301|2018-11-23 04:00,23,3.859,3.943,3.859,3.91,26
20190301|2018-11-23 04:30,23,3.921,3.925,3.869,3.9,12
20190301|2018-11-23 05:30,23,3.926,3.965,3.868,3.889,20
20190301|2018-11-23 06:00,23,3.889,3.894,3.857,3.864,80
20190301|2018-11-23 06:30,23,3.862,3.899,3.861,3.89,185
20190301|2018-11-23 07:00,23,3.89,4.006,3.89,3.972,211
20190301|2018-11-23 07:30,23,3.975,3.989,3.938,3.987,235
20190301|2018-11-23 08:00,23,3.988,4.077,3.983,4.042,499
20190301|2018-11-23 08:30,23,4.047,4.123,4.046,4.117,354
20190301|2018-11-23 09:00,23,4.126,4.183,4.126,4.183,427
20190301|2018-11-23 09:30,23,4.183,4.199,4.161,4.183,321
20190301|2018-11-23 10:00,23,4.183,4.199,4.158,4.179,426
20190301|2018-11-23 10:30,23,4.18,4.189,4.126,4.143,443
20190301|2018-11-23 11:00,23,4.138,4.148,4.106,4.113,586
20190301|2018-11-23 11:30,23,4.103,4.163,4.093,4.129,479
20190301|2018-11-23 12:00,23,4.133,4.14,3.991,4.042,1507
20190301|2018-11-23 12:30,23,4.046,4.062,4.029,4.032,213
20190301|2018-11-25 17:00,26,3.9,3.9,3.78,3.784,548
20190301|2018-11-25 17:30,26,3.784,3.786,3.763,3.786,90
20190301|2018-11-25 18:00,26,3.787,3.797,3.786,3.797,64
20190301|2018-11-25 18:30,26,3.804,3.826,3.804,3.822,17
20190301|2018-11-25 19:00,26,3.823,3.829,3.814,3.828,15
20190301|2018-11-25 19:30,26,3.831,3.831,3.83,3.83,7
20190301|2018-11-25 20:00,26,3.828,3.84,3.828,3.838,99
20190301|2018-11-25 20:30,26,3.848,3.849,3.846,3.848,5
20190301|2018-11-25 21:00,26,3.836,3.836,3.827,3.833,12
20190301|2018-11-25 21:30,26,3.832,3.832,3.832,3.832,1
20190301|2018-11-25 22:00,26,3.828,3.83,3.825,3.83,5
20190301|2018-11-25 22:30,26,3.823,3.826,3.823,3.824,11
20190301|2018-11-25 23:00,26,3.804,3.819,3.798,3.813,83
20190301|2018-11-25 23:30,26,3.81,3.832,3.798,3.813,20
20190301|2018-11-26 00:00,26,3.848,3.849,3.844,3.844,8
20190301|2018-11-26 00:30,26,3.847,3.848,3.82,3.84,34
20190301|2018-11-26 01:00,26,3.828,3.828,3.803,3.828,5
20190301|2018-11-26 01:30,26,3.83,3.871,3.83,3.84,81
20190301|2018-11-26 02:00,26,3.846,3.858,3.831,3.85,28
20190301|2018-11-26 02:30,26,3.846,3.852,3.83,3.838,42
20190301|2018-11-26 03:00,26,3.835,3.835,3.83,3.834,8
20190301|2018-11-26 03:30,26,3.834,3.835,3.83,3.83,35
20190301|2018-11-26 04:00,26,3.838,3.838,3.806,3.81,23
20190301|2018-11-26 04:30,26,3.798,3.809,3.798,3.809,10
20190301|2018-11-26 05:00,26,3.806,3.809,3.765,3.775,63
20190301|2018-11-26 05:30,26,3.77,3.776,3.734,3.75,293
20190301|2018-11-26 06:00,26,3.752,3.781,3.74,3.769,176
20190301|2018-11-26 06:30,26,3.77,3.802,3.764,3.765,341
20190301|2018-11-26 07:00,26,3.768,3.843,3.745,3.842,602
20190301|2018-11-26 07:30,26,3.844,3.848,3.764,3.78,577
20190301|2018-11-26 08:00,26,3.779,3.844,3.772,3.819,434
20190301|2018-11-26 08:30,26,3.818,3.895,3.811,3.879,655
20190301|2018-11-26 09:00,26,3.88,3.901,3.855,3.864,438
20190301|2018-11-26 09:30,26,3.861,3.898,3.824,3.825,552
20190301|2018-11-26 10:00,26,3.827,3.857,3.812,3.837,412
20190301|2018-11-26 10:30,26,3.838,3.859,3.816,3.852,575
20190301|2018-11-26 11:00,26,3.855,3.906,3.852,3.868,778
20190301|2018-11-26 11:30,26,3.867,3.964,3.849,3.943,859
20190301|2018-11-26 12:00,26,3.942,3.969,3.904,3.906,553
20190301|2018-11-26 12:30,26,3.904,3.943,3.904,3.926,879
20190301|2018-11-26 13:00,26,3.925,3.973,3.916,3.968,1216
20190301|2018-11-26 13:30,26,3.968,3.986,3.952,3.955,410
20190301|2018-11-26 14:00,26,3.949,3.958,3.94,3.942,173
20190301|2018-11-26 14:30,26,3.943,3.95,3.926,3.931,100
20190301|2018-11-26 15:00,26,3.931,3.932,3.912,3.919,123
20190301|2018-11-26 15:30,26,3.922,3.941,3.922,3.935,33
20190301|2018-11-26 17:00,27,3.926,3.931,3.926,3.931,3
20190301|2018-11-26 18:00,27,3.923,3.923,3.92,3.92,3
20190301|2018-11-26 18:30,27,3.921,3.921,3.916,3.916,27
20190301|2018-11-26 19:00,27,3.92,3.92,3.916,3.916,25
20190301|2018-11-26 19:30,27,3.913,3.913,3.913,3.913,1
20190301|2018-11-26 20:00,27,3.903,3.905,3.898,3.903,6
20190301|2018-11-26 21:00,27,3.904,3.904,3.889,3.889,5
20190301|2018-11-26 21:30,27,3.896,3.896,3.892,3.896,3
20190301|2018-11-26 22:30,27,3.895,3.895,3.89,3.89,2
20190301|2018-11-26 23:00,27,3.868,3.872,3.85,3.865,18
20190301|2018-11-26 23:30,27,3.866,3.87,3.854,3.854,7
20190301|2018-11-27 00:00,27,3.843,3.848,3.838,3.848,6
20190301|2018-11-27 00:30,27,3.827,3.836,3.821,3.821,7
20190301|2018-11-27 01:00,27,3.829,3.829,3.809,3.809,5
20190301|2018-11-27 01:30,27,3.818,3.891,3.817,3.891,41
20190301|2018-11-27 02:00,27,3.881,3.881,3.83,3.841,65
20190301|2018-11-27 02:30,27,3.829,3.839,3.829,3.838,4
20190301|2018-11-27 03:00,27,3.85,3.856,3.85,3.856,19
20190301|2018-11-27 03:30,27,3.863,3.875,3.835,3.836,14
20190301|2018-11-27 04:00,27,3.866,3.873,3.858,3.87,8
20190301|2018-11-27 04:30,27,3.859,3.86,3.844,3.854,22
20190301|2018-11-27 05:00,27,3.853,3.871,3.853,3.868,8
20190301|2018-11-27 05:30,27,3.884,3.905,3.878,3.89,14
20190301|2018-11-27 06:00,27,3.906,3.923,3.887,3.892,68
20190301|2018-11-27 06:30,27,3.891,3.913,3.881,3.906,83
20190301|2018-11-27 07:00,27,3.902,3.96,3.887,3.928,352
20190301|2018-11-27 07:30,27,3.928,3.933,3.881,3.882,395
20190301|2018-11-27 08:00,27,3.881,3.898,3.828,3.833,1104
20190301|2018-11-27 08:30,27,3.83,3.837,3.798,3.804,809
20190301|2018-11-27 09:00,27,3.8,3.834,3.778,3.826,1319
20190301|2018-11-27 09:30,27,3.825,3.853,3.821,3.84,460
20190301|2018-11-27 10:00,27,3.836,3.856,3.813,3.852,640
20190301|2018-11-27 10:30,27,3.851,3.9,3.85,3.895,563
20190301|2018-11-27 11:00,27,3.894,3.94,3.89,3.9,1357
20190301|2018-11-27 11:30,27,3.897,3.921,3.887,3.887,623
20190301|2018-11-27 12:00,27,3.891,3.923,3.889,3.921,426
20190301|2018-11-27 12:30,27,3.921,3.937,3.885,3.889,653
20190301|2018-11-27 13:00,27,3.887,3.957,3.887,3.904,1330
20190301|2018-11-27 13:30,27,3.906,3.923,3.887,3.894,621
20190301|2018-11-27 14:00,27,3.895,3.898,3.85,3.859,369
20190301|2018-11-27 14:30,27,3.86,3.86,3.82,3.834,517
20190301|2018-11-27 15:00,27,3.833,3.837,3.815,3.831,192
20190301|2018-11-27 15:30,27,3.834,3.837,3.829,3.833,105
20190301|2018-11-27 17:30,28,3.853,3.869,3.853,3.869,5
20190301|2018-11-27 18:00,28,3.873,3.873,3.858,3.858,4
20190301|2018-11-27 18:30,28,3.857,3.872,3.857,3.865,9
20190301|2018-11-27 19:00,28,3.87,3.87,3.863,3.863,4
20190301|2018-11-27 19:30,28,3.85,3.85,3.848,3.848,6
20190301|2018-11-27 20:00,28,3.848,3.848,3.839,3.839,5
20190301|2018-11-27 20:30,28,3.84,3.842,3.84,3.842,11
20190301|2018-11-27 21:00,28,3.836,3.838,3.836,3.838,7
20190301|2018-11-27 21:30,28,3.841,3.841,3.838,3.838,6
20190301|2018-11-27 22:00,28,3.837,3.868,3.833,3.855,143
20190301|2018-11-27 22:30,28,3.866,3.88,3.859,3.866,115
20190301|2018-11-27 23:00,28,3.862,3.862,3.854,3.854,5
20190301|2018-11-27 23:30,28,3.86,3.861,3.847,3.855,15
20190301|2018-11-28 00:00,28,3.854,3.855,3.853,3.853,5
20190301|2018-11-28 00:30,28,3.854,3.865,3.851,3.851,43
20190301|2018-11-28 01:00,28,3.857,3.879,3.857,3.879,13
20190301|2018-11-28 01:30,28,3.877,3.881,3.862,3.881,19
20190301|2018-11-28 02:00,28,3.874,3.874,3.818,3.824,28
20190301|2018-11-28 02:30,28,3.834,3.843,3.824,3.827,13
20190301|2018-11-28 03:00,28,3.851,3.852,3.844,3.848,9
20190301|2018-11-28 03:30,28,3.845,3.845,3.843,3.843,2
20190301|2018-11-28 04:00,28,3.828,3.828,3.828,3.828,1
20190301|2018-11-28 04:30,28,3.869,3.869,3.858,3.863,4
20190301|2018-11-28 05:00,28,3.874,3.889,3.862,3.889,24
20190301|2018-11-28 05:30,28,3.888,3.889,3.876,3.882,28
20190301|2018-11-28 06:00,28,3.885,3.932,3.883,3.921,122
20190301|2018-11-28 06:30,28,3.932,3.959,3.92,3.947,175
20190301|2018-11-28 07:00,28,3.948,4.104,3.948,4.055,559
20190301|2018-11-28 07:30,28,4.053,4.053,4.008,4.03,401
20190301|2018-11-28 08:00,28,4.032,4.033,3.981,3.996,698
20190301|2018-11-28 08:30,28,3.996,4.022,3.981,4.019,280
20190301|2018-11-28 09:00,28,4.02,4.021,3.922,3.932,806
20190301|2018-11-28 09:30,28,3.933,4.012,3.933,3.989,850
20190301|2018-11-28 10:00,28,3.985,3.996,3.931,3.942,730
20190301|2018-11-28 10:30,28,3.937,3.956,3.924,3.955,824
20190301|2018-11-28 11:00,28,3.945,3.998,3.943,3.975,747
20190301|2018-11-28 11:30,28,3.977,4.029,3.957,4.026,658
20190301|2018-11-28 12:00,28,4.026,4.051,4.014,4.037,767
20190301|2018-11-28 12:30,28,4.038,4.104,4.032,4.1,1290
20190301|2018-11-28 13:00,28,4.099,4.233,4.097,4.223,4322
20190301|2018-11-28 13:30,28,4.22,4.22,4.168,4.191,1211
20190301|2018-11-28 14:00,28,4.191,4.192,4.157,4.165,400
20190301|2018-11-28 14:30,28,4.167,4.22,4.158,4.208,422
20190301|2018-11-28 15:00,28,4.209,4.241,4.203,4.219,254
20190301|2018-11-28 15:30,28,4.219,4.219,4.209,4.214,76
20190301|2018-11-28 17:00,29,4.2,4.218,4.15,4.174,37
20190301|2018-11-28 17:30,29,4.169,4.191,4.169,4.182,6
20190301|2018-11-28 18:00,29,4.18,4.18,4.173,4.173,14
20190301|2018-11-28 18:30,29,4.177,4.182,4.161,4.179,59
20190301|2018-11-28 19:00,29,4.172,4.172,4.155,4.155,15
20190301|2018-11-28 19:30,29,4.154,4.155,4.153,4.155,21
20190301|2018-11-28 20:00,29,4.155,4.155,4.155,4.155,3
20190301|2018-11-28 20:30,29,4.155,4.155,4.155,4.155,24
20190301|2018-11-28 21:00,29,4.155,4.155,4.155,4.155,35
20190301|2018-11-28 21:30,29,4.165,4.174,4.165,4.165,6
20190301|2018-11-28 22:00,29,4.172,4.172,4.172,4.172,2
20190301|2018-11-28 22:30,29,4.169,4.169,4.157,4.159,12
20190301|2018-11-28 23:00,29,4.156,4.156,4.124,4.136,79
20190301|2018-11-28 23:30,29,4.137,4.151,4.118,4.122,63
20190301|2018-11-29 00:00,29,4.122,4.132,4.111,4.132,25
20190301|2018-11-29 00:30,29,4.131,4.146,4.123,4.129,26
20190301|2018-11-29 01:00,29,4.133,4.133,4.114,4.114,4
20190301|2018-11-29 01:30,29,4.115,4.223,4.102,4.186,110
20190301|2018-11-29 02:00,29,4.169,4.188,4.169,4.173,24
20190301|2018-11-29 02:30,29,4.16,4.191,4.16,4.184,11
20190301|2018-11-29 03:00,29,4.155,4.155,4.151,4.151,2
20190301|2018-11-29 03:30,29,4.171,4.171,4.152,4.152,11
20190301|2018-11-29 04:00,29,4.146,4.146,4.109,4.119,64
20190301|2018-11-29 04:30,29,4.116,4.133,4.111,4.131,158
20190301|2018-11-29 05:00,29,4.127,4.129,4.11,4.112,11
20190301|2018-11-29 05:30,29,4.111,4.181,4.108,4.114,61
20190301|2018-11-29 06:00,29,4.126,4.161,4.12,4.123,115
20190301|2018-11-29 06:30,29,4.126,4.164,4.104,4.153,99
20190301|2018-11-29 07:00,29,4.145,4.148,4.08,4.095,174
20190301|2018-11-29 07:30,29,4.095,4.109,4.077,4.087,390
20190301|2018-11-29 08:00,29,4.085,4.106,4.045,4.106,1088
20190301|2018-11-29 08:30,29,4.103,4.122,4.048,4.069,708
20190301|2018-11-29 09:00,29,4.066,4.097,4.06,4.09,654
20190301|2018-11-29 09:30,29,4.097,4.097,4.021,4.065,1759
20190301|2018-11-29 10:00,29,4.062,4.076,4.029,4.034,504
20190301|2018-11-29 10:30,29,4.031,4.071,4.018,4.057,560
20190301|2018-11-29 11:00,29,4.056,4.149,4.053,4.091,1372
20190301|2018-11-29 11:30,29,4.089,4.178,4.08,4.172,754
20190301|2018-11-29 12:00,29,4.171,4.172,4.124,4.149,516
20190301|2018-11-29 12:30,29,4.155,4.17,4.122,4.152,471
20190301|2018-11-29 13:00,29,4.152,4.17,4.124,4.152,1438
20190301|2018-11-29 13:30,29,4.152,4.158,4.092,4.104,808
20190301|2018-11-29 14:00,29,4.105,4.107,4.092,4.092,221
20190301|2018-11-29 14:30,29,4.093,4.104,4.083,4.104,103
20190301|2018-11-29 15:00,29,4.106,4.107,4.094,4.097,69
20190301|2018-11-29 15:30,29,4.102,4.108,4.096,4.102,83
20190301|2018-11-29 17:00,30,4.1,4.1,4.099,4.099,4
20190301|2018-11-29 17:30,30,4.102,4.128,4.102,4.128,6
20190301|2018-11-29 18:00,30,4.118,4.118,4.116,4.116,2
20190301|2018-11-29 18:30,30,4.115,4.115,4.109,4.113,3
20190301|2018-11-29 19:30,30,4.121,4.121,4.116,4.116,3
20190301|2018-11-29 20:00,30,4.116,4.116,4.115,4.115,5
20190301|2018-11-29 20:30,30,4.115,4.115,4.115,4.115,1
20190301|2018-11-29 21:00,30,4.119,4.243,4.117,4.154,97
20190301|2018-11-29 21:30,30,4.154,4.163,4.117,4.128,18
20190301|2018-11-29 22:00,30,4.112,4.112,4.089,4.09,16
20190301|2018-11-29 22:30,30,4.084,4.121,4.084,4.094,14
20190301|2018-11-29 23:00,30,4.08,4.109,4.067,4.104,36
20190301|2018-11-29 23:30,30,4.105,4.105,4.097,4.105,8
20190301|2018-11-30 00:00,30,4.106,4.106,4.09,4.09,4
20190301|2018-11-30 00:30,30,4.103,4.129,4.103,4.129,3
20190301|2018-11-30 01:00,30,4.14,4.167,4.14,4.157,55
20190301|2018-11-30 01:30,30,4.143,4.143,4.108,4.112,8
20190301|2018-11-30 02:00,30,4.114,4.126,4.11,4.11,6
20190301|2018-11-30 02:30,30,4.103,4.103,4.084,4.091,5
20190301|2018-11-30 03:00,30,4.122,4.122,4.101,4.101,6
20190301|2018-11-30 03:30,30,4.119,4.126,4.119,4.126,3
20190301|2018-11-30 04:00,30,4.121,4.134,4.121,4.127,18
20190301|2018-11-30 04:30,30,4.123,4.144,4.12,4.143,15
20190301|2018-11-30 05:00,30,4.134,4.135,4.108,4.111,24
20190301|2018-11-30 05:30,30,4.1,4.1,4.078,4.086,93
20190301|2018-11-30 06:00,30,4.081,4.086,4.029,4.054,175
20190301|2018-11-30 06:30,30,4.07,4.086,4.025,4.033,94
20190301|2018-11-30 07:00,30,4.04,4.07,4.033,4.053,250
20190301|2018-11-30 07:30,30,4.053,4.092,4.042,4.059,701
20190301|2018-11-30 08:00,30,4.061,4.08,4.044,4.071,813
20190301|2018-11-30 08:30,30,4.072,4.076,4.035,4.05,416
20190301|2018-11-30 09:00,30,4.05,4.066,4.038,4.041,377
20190301|2018-11-30 09:30,30,4.041,4.046,3.998,4.011,810
20190301|2018-11-30 10:00,30,4.013,4.031,3.947,3.982,1295
20190301|2018-11-30 10:30,30,3.98,4.003,3.968,3.981,586
20190301|2018-11-30 11:00,30,3.979,4.003,3.935,3.99,1014
20190301|2018-11-30 11:30,30,3.989,4.042,3.989,4.01,857
20190301|2018-11-30 12:00,30,4.012,4.026,3.979,3.981,557
20190301|2018-11-30 12:30,30,3.984,3.997,3.973,3.979,325
20190301|2018-11-30 13:00,30,3.977,4.032,3.975,4.011,3349
20190301|2018-11-30 13:30,30,4.011,4.058,4.01,4.038,861
20190301|2018-11-30 14:00,30,4.04,4.042,4.023,4.023,492
20190301|2018-11-30 14:30,30,4.027,4.034,4.021,4.026,266
20190301|2018-11-30 15:00,30,4.026,4.043,4.026,4.038,65
20190301|2018-11-30 15:30,30,4.036,4.05,4.034,4.05,66
20190301|2018-12-02 17:00,3,3.945,3.945,3.878,3.887,239
20190301|2018-12-02 17:30,3,3.886,3.916,3.886,3.916,55
20190301|2018-12-02 18:00,3,3.913,3.913,3.886,3.896,30
20190301|2018-12-02 18:30,3,3.894,3.898,3.88,3.88,27
20190301|2018-12-02 19:00,3,3.875,3.884,3.875,3.884,12
20190301|2018-12-02 19:30,3,3.901,3.912,3.901,3.904,11
20190301|2018-12-02 20:00,3,3.91,3.91,3.905,3.906,19
20190301|2018-12-02 20:30,3,3.91,3.915,3.905,3.905,11
20190301|2018-12-02 21:00,3,3.907,3.907,3.887,3.903,60
20190301|2018-12-02 21:30,3,3.907,3.912,3.905,3.912,7
20190301|2018-12-02 22:00,3,3.916,3.918,3.912,3.917,5
20190301|2018-12-02 23:00,3,3.907,3.907,3.905,3.906,7
20190301|2018-12-02 23:30,3,3.911,3.911,3.901,3.907,24
20190301|2018-12-03 00:00,3,3.914,3.914,3.914,3.914,4
20190301|2018-12-03 00:30,3,3.913,3.915,3.913,3.915,6
20190301|2018-12-03 01:00,3,3.911,3.922,3.911,3.922,5
20190301|2018-12-03 01:30,3,3.924,3.924,3.91,3.921,13
20190301|2018-12-03 02:00,3,3.918,3.95,3.908,3.911,99
20190301|2018-12-03 02:30,3,3.913,3.935,3.911,3.92,8
20190301|2018-12-03 03:00,3,3.923,3.937,3.915,3.917,10
20190301|2018-12-03 03:30,3,3.926,3.926,3.903,3.906,39
20190301|2018-12-03 04:00,3,3.911,3.912,3.898,3.9,50
20190301|2018-12-03 04:30,3,3.902,3.902,3.878,3.882,12
20190301|2018-12-03 05:00,3,3.883,3.894,3.825,3.827,304
20190301|2018-12-03 05:30,3,3.828,3.84,3.762,3.782,159
20190301|2018-12-03 06:00,3,3.79,3.86,3.79,3.835,142
20190301|2018-12-03 06:30,3,3.817,3.834,3.8,3.826,417
20190301|2018-12-03 07:00,3,3.824,3.851,3.786,3.796,348
20190301|2018-12-03 07:30,3,3.792,3.795,3.751,3.76,730
20190301|2018-12-03 08:00,3,3.758,3.81,3.756,3.805,624
20190301|2018-12-03 08:30,3,3.807,3.862,3.807,3.853,702
20190301|2018-12-03 09:00,3,3.852,3.857,3.812,3.812,344
20190301|2018-12-03 09:30,3,3.816,3.837,3.805,3.834,366
20190301|2018-12-03 10:00,3,3.833,3.843,3.812,3.818,311
20190301|2018-12-03 10:30,3,3.82,3.839,3.805,3.805,417
20190301|2018-12-03 11:00,3,3.807,3.83,3.801,3.819,245
20190301|2018-12-03 11:30,3,3.819,3.822,3.775,3.786,439
20190301|2018-12-03 12:00,3,3.784,3.788,3.743,3.763,700
20190301|2018-12-03 12:30,3,3.766,3.816,3.76,3.8,729
20190301|2018-12-03 13:00,3,3.804,3.804,3.713,3.774,2786
20190301|2018-12-03 13:30,3,3.774,3.805,3.774,3.8,611
20190301|2018-12-03 14:00,3,3.796,3.808,3.792,3.807,203
20190301|2018-12-03 14:30,3,3.803,3.805,3.796,3.796,144
20190301|2018-12-03 15:00,3,3.796,3.811,3.792,3.806,76
20190301|2018-12-03 15:30,3,3.809,3.82,3.806,3.82,34
20190301|2018-12-03 17:00,4,3.822,3.822,3.804,3.816,7
20190301|2018-12-03 17:30,4,3.817,3.82,3.817,3.82,7
20190301|2018-12-03 18:00,4,3.816,3.82,3.811,3.82,13
20190301|2018-12-03 18:30,4,3.821,3.855,3.82,3.854,71
20190301|2018-12-03 19:00,4,3.85,3.85,3.844,3.85,7
20190301|2018-12-03 19:30,4,3.843,3.851,3.843,3.851,3
20190301|2018-12-03 20:00,4,3.85,3.851,3.846,3.85,14
20190301|2018-12-03 20:30,4,3.852,3.867,3.852,3.867,32
20190301|2018-12-03 21:00,4,3.858,3.868,3.858,3.868,5
20190301|2018-12-03 21:30,4,3.863,3.866,3.863,3.866,4
20190301|2018-12-03 22:00,4,3.861,3.864,3.857,3.862,10
20190301|2018-12-03 22:30,4,3.862,3.864,3.856,3.856,33
20190301|2018-12-03 23:00,4,3.857,3.865,3.857,3.862,10
20190301|2018-12-04 00:00,4,3.867,3.867,3.855,3.855,5
20190301|2018-12-04 00:30,4,3.856,3.866,3.856,3.866,5
20190301|2018-12-04 01:00,4,3.869,3.874,3.856,3.856,20
20190301|2018-12-04 01:30,4,3.855,3.861,3.855,3.861,10
20190301|2018-12-04 02:00,4,3.863,3.863,3.844,3.849,61
20190301|2018-12-04 02:30,4,3.85,3.862,3.85,3.861,17
20190301|2018-12-04 03:00,4,3.849,3.864,3.848,3.858,8
20190301|2018-12-04 03:30,4,3.848,3.848,3.829,3.834,44
20190301|2018-12-04 04:00,4,3.845,3.888,3.844,3.888,29
20190301|2018-12-04 04:30,4,3.871,3.871,3.855,3.862,73
20190301|2018-12-04 05:00,4,3.866,3.879,3.862,3.869,94
20190301|2018-12-04 05:30,4,3.869,3.869,3.831,3.841,83
20190301|2018-12-04 06:00,4,3.842,3.848,3.824,3.842,100
20190301|2018-12-04 06:30,4,3.848,3.883,3.848,3.872,155
20190301|2018-12-04 07:00,4,3.882,3.958,3.88,3.936,449
20190301|2018-12-04 07:30,4,3.931,4.034,3.929,4.025,1139
20190301|2018-12-04 08:00,4,4.023,4.03,3.963,3.977,719
20190301|2018-12-04 08:30,4,3.975,4.01,3.963,3.969,841
20190301|2018-12-04 09:00,4,3.967,3.991,3.963,3.979,715
20190301|2018-12-04 09:30,4,3.979,3.987,3.963,3.974,1648
20190301|2018-12-04 10:00,4,3.978,3.989,3.96,3.968,1220
20190301|2018-12-04 10:30,4,3.971,3.974,3.937,3.945,692
20190301|2018-12-04 11:00,4,3.946,3.948,3.906,3.92,1000
20190301|2018-12-04 11:30,4,3.915,3.943,3.906,3.933,286
20190301|2018-12-04 12:00,4,3.932,3.971,3.928,3.966,664
20190301|2018-12-04 12:30,4,3.968,3.973,3.944,3.954,527
20190301|2018-12-04 13:00,4,3.956,3.963,3.929,3.937,1975
20190301|2018-12-04 13:30,4,3.939,3.954,3.93,3.951,316
20190301|2018-12-04 14:00,4,3.946,3.967,3.945,3.964,135
20190301|2018-12-04 14:30,4,3.961,3.975,3.957,3.974,112
20190301|2018-12-04 15:00,4,3.977,3.995,3.971,3.992,189
20190301|2018-12-04 15:30,4,3.992,4.002,3.991,3.999,120
20190301|2018-12-04 17:00,5,3.999,4.003,3.986,3.987,12
20190301|2018-12-04 17:30,5,3.997,4.003,3.995,4.003,21
20190301|2018-12-04 18:00,5,4.009,4.013,4.009,4.013,34
20190301|2018-12-04 18:30,5,4.012,4.017,4.007,4.017,31
20190301|2018-12-04 19:00,5,4.015,4.039,4.015,4.029,23
20190301|2018-12-04 19:30,5,4.027,4.029,4.014,4.014,14
20190301|2018-12-04 20:00,5,4.01,4.013,4.01,4.013,4
20190301|2018-12-04 20:30,5,4.023,4.028,4.023,4.028,3
20190301|2018-12-04 21:00,5,4.021,4.024,4.019,4.024,25
20190301|2018-12-04 21:30,5,4.019,4.022,4.019,4.019,20
20190301|2018-12-04 22:00,5,4.018,4.026,4.018,4.026,4
20190301|2018-12-04 22:30,5,4.015,4.015,4.015,4.015,2
20190301|2018-12-04 23:00,5,4.022,4.026,4.019,4.026,8
20190301|2018-12-04 23:30,5,4.026,4.081,4.022,4.069,58
20190301|2018-12-05 00:00,5,4.07,4.083,4.07,4.079,17
20190301|2018-12-05 00:30,5,4.071,4.085,4.071,4.085,52
20190301|2018-12-05 01:00,5,4.087,4.087,4.066,4.069,23
20190301|2018-12-05 01:30,5,4.086,4.094,4.073,4.094,39
20190301|2018-12-05 02:00,5,4.086,4.109,4.086,4.087,22
20190301|2018-12-05 02:30,5,4.095,4.101,4.087,4.09,7
20190301|2018-12-05 03:00,5,4.089,4.106,4.088,4.097,44
20190301|2018-12-05 03:30,5,4.096,4.131,4.091,4.131,23
20190301|2018-12-05 04:00,5,4.133,4.133,4.11,4.11,14
20190301|2018-12-05 04:30,5,4.109,4.109,4.099,4.108,21
20190301|2018-12-05 05:00,5,4.096,4.116,4.096,4.096,9
20190301|2018-12-05 05:30,5,4.095,4.103,4.084,4.102,43
20190301|2018-12-05 06:00,5,4.102,4.149,4.099,4.108,76
20190301|2018-12-05 06:30,5,4.099,4.101,4.067,4.081,160
20190301|2018-12-05 07:00,5,4.071,4.086,4.051,4.077,302
20190301|2018-12-05 07:30,5,4.073,4.099,4.061,4.063,326
20190301|2018-12-05 08:00,5,4.062,4.065,4.036,4.038,370
20190301|2018-12-05 08:30,5,4.039,4.043,3.981,3.995,627
20190301|2018-12-05 09:00,5,3.995,4.03,3.992,4.013,402
20190301|2018-12-05 09:30,5,4.018,4.021,3.989,3.995,515
20190301|2018-12-05 10:00,5,3.993,4.014,3.987,3.995,387
20190301|2018-12-05 10:30,5,3.995,4.015,3.986,3.999,737
20190301|2018-12-05 11:00,5,3.998,4.014,3.955,3.958,542
20190301|2018-12-05 11:30,5,3.956,3.967,3.929,3.96,491
20190301|2018-12-05 12:00,5,3.959,3.985,3.957,3.975,351
20190301|2018-12-05 12:30,5,3.973,4.026,3.973,4.011,589
20190301|2018-12-05 13:00,5,4.01,4.043,3.999,4.005,1416
20190301|2018-12-05 13:30,5,4.006,4.006,3.97,3.986,413
20190301|2018-12-05 14:00,5,3.983,3.984,3.971,3.977,78
20190301|2018-12-05 14:30,5,3.978,3.981,3.974,3.98,130
20190301|2018-12-05 15:00,5,3.98,3.991,3.976,3.988,77
20190301|2018-12-05 15:30,5,3.988,3.997,3.982,3.982,33
20190301|2018-12-05 17:00,6,3.953,3.966,3.953,3.954,16
20190301|2018-12-05 17:30,6,3.968,3.988,3.968,3.988,5
20190301|2018-12-05 18:00,6,3.99,3.99,3.99,3.99,10
20190301|2018-12-05 19:00,6,3.987,3.987,3.987,3.987,1
20190301|2018-12-05 19:30,6,3.987,3.99,3.987,3.99,11
20190301|2018-12-05 20:00,6,3.99,3.99,3.99,3.99,9
20190301|2018-12-05 20:30,6,3.967,3.967,3.96,3.96,9
20190301|2018-12-05 21:00,6,3.956,3.96,3.955,3.955,3
20190301|2018-12-05 21:30,6,3.953,3.953,3.945,3.951,9
20190301|2018-12-05 22:00,6,3.961,3.961,3.961,3.961,2
20190301|2018-12-05 22:30,6,3.95,3.956,3.95,3.956,5
20190301|2018-12-05 23:00,6,3.953,3.957,3.952,3.957,25
20190301|2018-12-05 23:30,6,3.954,3.985,3.952,3.985,76
20190301|2018-12-06 00:00,6,3.988,4.01,3.986,4.006,64
20190301|2018-12-06 00:30,6,3.987,4.006,3.987,4.003,12
20190301|2018-12-06 01:00,6,3.989,3.989,3.989,3.989,1
20190301|2018-12-06 01:30,6,3.97,3.974,3.944,3.945,21
20190301|2018-12-06 02:00,6,3.95,4,3.939,3.968,24
20190301|2018-12-06 02:30,6,3.96,3.96,3.953,3.956,7
20190301|2018-12-06 03:00,6,3.967,3.967,3.964,3.964,2
20190301|2018-12-06 03:30,6,3.97,3.97,3.97,3.97,17
20190301|2018-12-06 04:00,6,3.97,3.97,3.963,3.963,11
20190301|2018-12-06 04:30,6,3.954,3.962,3.944,3.949,11
20190301|2018-12-06 05:00,6,3.954,3.966,3.954,3.962,11
20190301|2018-12-06 05:30,6,3.97,3.97,3.945,3.948,57
20190301|2018-12-06 06:00,6,3.937,3.937,3.901,3.928,117
20190301|2018-12-06 06:30,6,3.926,3.94,3.901,3.937,79
20190301|2018-12-06 07:00,6,3.936,3.952,3.916,3.933,135
20190301|2018-12-06 07:30,6,3.942,3.944,3.909,3.926,161
20190301|2018-12-06 08:00,6,3.92,3.92,3.861,3.865,723
20190301|2018-12-06 08:30,6,3.866,3.882,3.847,3.879,812
20190301|2018-12-06 09:00,6,3.879,3.894,3.828,3.85,482
20190301|2018-12-06 09:30,6,3.85,3.899,3.841,3.891,381
20190301|2018-12-06 10:00,6,3.889,3.892,3.863,3.883,358
20190301|2018-12-06 10:30,6,3.878,3.908,3.869,3.906,414
20190301|2018-12-06 11:00,6,3.909,3.954,3.898,3.95,765
20190301|2018-12-06 11:30,6,3.945,3.947,3.917,3.931,799
20190301|2018-12-06 12:00,6,3.931,3.954,3.926,3.933,217
20190301|2018-12-06 12:30,6,3.936,3.949,3.919,3.919,295
20190301|2018-12-06 13:00,6,3.918,3.945,3.909,3.932,884
20190301|2018-12-06 13:30,6,3.932,3.948,3.914,3.944,251
20190301|2018-12-06 14:00,6,3.946,3.956,3.946,3.951,70
20190301|2018-12-06 14:30,6,3.951,3.964,3.948,3.963,66
20190301|2018-12-06 15:00,6,3.96,3.977,3.96,3.977,123
20190301|2018-12-06 15:30,6,3.976,3.981,3.97,3.974,28
20190301|2018-12-06 17:00,7,3.954,3.967,3.954,3.967,4
20190301|2018-12-06 17:30,7,3.966,3.97,3.964,3.97,3
20190301|2018-12-06 18:30,7,3.945,3.945,3.94,3.94,30
20190301|2018-12-06 19:00,7,3.935,3.935,3.928,3.935,7
20190301|2018-12-06 19:30,7,3.937,3.937,3.937,3.937,7
20190301|2018-12-06 20:00,7,3.937,3.937,3.932,3.935,28
20190301|2018-12-06 21:00,7,3.928,3.929,3.914,3.914,11
20190301|2018-12-06 21:30,7,3.932,3.932,3.932,3.932,1
20190301|2018-12-06 22:00,7,3.934,3.937,3.934,3.936,5
20190301|2018-12-06 22:30,7,3.935,3.951,3.935,3.948,31
20190301|2018-12-06 23:00,7,3.936,3.936,3.913,3.918,9
20190301|2018-12-06 23:30,7,3.906,3.908,3.898,3.898,31
20190301|2018-12-07 00:00,7,3.913,3.915,3.913,3.915,4
20190301|2018-12-07 00:30,7,3.895,3.909,3.891,3.901,9
20190301|2018-12-07 01:00,7,3.9,3.906,3.9,3.906,8
20190301|2018-12-07 01:30,7,3.893,3.934,3.872,3.88,44
20190301|2018-12-07 02:00,7,3.873,3.911,3.872,3.911,67
20190301|2018-12-07 02:30,7,3.91,4,3.91,3.972,400
20190301|2018-12-07 03:00,7,3.971,3.979,3.931,3.939,75
20190301|2018-12-07 03:30,7,3.94,3.94,3.916,3.916,56
20190301|2018-12-07 04:00,7,3.912,3.926,3.912,3.92,17
20190301|2018-12-07 04:30,7,3.935,3.94,3.9,3.916,27
20190301|2018-12-07 05:00,7,3.928,3.949,3.916,3.931,34
20190301|2018-12-07 05:30,7,3.932,3.961,3.925,3.953,68
20190301|2018-12-07 06:00,7,3.952,3.99,3.948,3.988,61
20190301|2018-12-07 06:30,7,3.988,4,3.972,3.986,136
20190301|2018-12-07 07:00,7,3.987,4.027,3.985,4.007,673
20190301|2018-12-07 07:30,7,4.004,4.034,3.993,4.034,391
20190301|2018-12-07 08:00,7,4.032,4.065,4.03,4.048,678
20190301|2018-12-07 08:30,7,4.046,4.097,4.044,4.08,969
20190301|2018-12-07 09:00,7,4.08,4.1,4.07,4.098,1026
20190301|2018-12-07 09:30,7,4.099,4.124,4.083,4.087,1000
20190301|2018-12-07 10:00,7,4.088,4.193,4.085,4.193,1470
20190301|2018-12-07 10:30,7,4.193,4.196,4.14,4.144,1152
20190301|2018-12-07 11:00,7,4.149,4.162,4.134,4.156,659
20190301|2018-12-07 11:30,7,4.151,4.177,4.138,4.17,808
20190301|2018-12-07 12:00,7,4.17,4.207,4.146,4.152,1496
20190301|2018-12-07 12:30,7,4.155,4.172,4.15,4.164,442
20190301|2018-12-07 13:00,7,4.163,4.187,4.143,4.154,2470
20190301|2018-12-07 13:30,7,4.153,4.164,4.135,4.151,651
20190301|2018-12-07 14:00,7,4.151,4.154,4.124,4.139,425
20190301|2018-12-07 14:30,7,4.138,4.154,4.135,4.149,239
20190301|2018-12-07 15:00,7,4.148,4.159,4.146,4.159,53
20190301|2018-12-07 15:30,7,4.157,4.175,4.152,4.162,117
20190301|2018-12-09 17:00,10,4.23,4.294,4.23,4.284,444
20190301|2018-12-09 17:30,10,4.28,4.304,4.28,4.29,35
20190301|2018-12-09 18:00,10,4.29,4.29,4.273,4.276,30
20190301|2018-12-09 18:30,10,4.258,4.258,4.258,4.258,2
20190301|2018-12-09 19:00,10,4.268,4.27,4.253,4.255,27
20190301|2018-12-09 19:30,10,4.255,4.26,4.255,4.26,26
20190301|2018-12-09 20:00,10,4.263,4.271,4.263,4.264,47
20190301|2018-12-09 20:30,10,4.261,4.266,4.261,4.265,24
20190301|2018-12-09 21:00,10,4.271,4.271,4.27,4.271,8
20190301|2018-12-09 21:30,10,4.268,4.274,4.268,4.271,12
20190301|2018-12-09 22:00,10,4.273,4.283,4.273,4.277,41
20190301|2018-12-09 22:30,10,4.273,4.273,4.27,4.27,7
20190301|2018-12-09 23:00,10,4.266,4.27,4.266,4.27,6
20190301|2018-12-09 23:30,10,4.274,4.274,4.255,4.256,276
20190301|2018-12-10 00:00,10,4.255,4.268,4.255,4.265,54
20190301|2018-12-10 00:30,10,4.263,4.275,4.234,4.234,26
20190301|2018-12-10 01:00,10,4.231,4.247,4.229,4.247,6
20190301|2018-12-10 01:30,10,4.235,4.235,4.213,4.213,16
20190301|2018-12-10 02:00,10,4.2,4.204,4.185,4.186,28
20190301|2018-12-10 02:30,10,4.179,4.192,4.172,4.192,11
20190301|2018-12-10 03:00,10,4.193,4.206,4.193,4.206,12
20190301|2018-12-10 03:30,10,4.205,4.213,4.183,4.183,12
20190301|2018-12-10 04:00,10,4.196,4.214,4.193,4.196,21
20190301|2018-12-10 04:30,10,4.203,4.209,4.196,4.196,4
20190301|2018-12-10 05:00,10,4.187,4.192,4.164,4.183,44
20190301|2018-12-10 05:30,10,4.184,4.221,4.181,4.221,46
20190301|2018-12-10 06:00,10,4.213,4.213,4.175,4.182,62
20190301|2018-12-10 06:30,10,4.182,4.182,4.145,4.167,152
20190301|2018-12-10 07:00,10,4.164,4.164,4.095,4.107,285
20190301|2018-12-10 07:30,10,4.104,4.14,4.08,4.123,495
20190301|2018-12-10 08:00,10,4.12,4.166,4.108,4.162,317
20190301|2018-12-10 08:30,10,4.165,4.169,4.14,4.147,313
20190301|2018-12-10 09:00,10,4.154,4.165,4.126,4.13,416
20190301|2018-12-10 09:30,10,4.131,4.155,4.116,4.125,329
20190301|2018-12-10 10:00,10,4.126,4.147,4.102,4.144,478
20190301|2018-12-10 10:30,10,4.143,4.22,4.133,4.208,1261
20190301|2018-12-10 11:00,10,4.206,4.213,4.18,4.195,538
20190301|2018-12-10 11:30,10,4.195,4.221,4.183,4.192,445
20190301|2018-12-10 12:00,10,4.19,4.218,4.166,4.21,622
20190301|2018-12-10 12:30,10,4.21,4.225,4.179,4.204,716
20190301|2018-12-10 13:00,10,4.209,4.209,4.116,4.124,2053
20190301|2018-12-10 13:30,10,4.124,4.13,4.053,4.081,699
20190301|2018-12-10 14:00,10,4.089,4.092,4.074,4.087,338
20190301|2018-12-10 14:30,10,4.082,4.108,4.078,4.092,216
20190301|2018-12-10 15:00,10,4.097,4.108,4.097,4.103,48
20190301|2018-12-10 15:30,10,4.102,4.11,4.099,4.099,18
20190301|2018-12-10 17:00,11,4.085,4.091,4.071,4.091,17
20190301|2018-12-10 17:30,11,4.094,4.099,4.094,4.094,47
20190301|2018-12-10 18:00,11,4.099,4.119,4.099,4.102,59
20190301|2018-12-10 18:30,11,4.101,4.101,4.095,4.095,14
20190301|2018-12-10 19:00,11,4.095,4.101,4.092,4.101,41
20190301|2018-12-10 19:30,11,4.101,4.101,4.099,4.099,18
20190301|2018-12-10 20:00,11,4.098,4.101,4.097,4.101,10
20190301|2018-12-10 20:30,11,4.101,4.102,4.1,4.102,31
20190301|2018-12-10 21:00,11,4.103,4.104,4.103,4.104,3
20190301|2018-12-10 21:30,11,4.103,4.103,4.081,4.081,34
20190301|2018-12-10 22:00,11,4.083,4.083,4.076,4.076,2
20190301|2018-12-10 22:30,11,4.079,4.08,4.079,4.08,7
20190301|2018-12-10 23:00,11,4.079,4.091,4.078,4.091,6
20190301|2018-12-10 23:30,11,4.108,4.129,4.108,4.122,23
20190301|2018-12-11 00:00,11,4.123,4.123,4.118,4.118,3
20190301|2018-12-11 01:00,11,4.128,4.136,4.074,4.129,13
20190301|2018-12-11 01:30,11,4.126,4.144,4.105,4.105,24
20190301|2018-12-11 02:00,11,4.095,4.107,4.078,4.093,18
20190301|2018-12-11 02:30,11,4.091,4.102,4.091,4.091,7
20190301|2018-12-11 03:00,11,4.092,4.102,4.079,4.079,5
20190301|2018-12-11 03:30,11,4.089,4.089,4.061,4.071,61
20190301|2018-12-11 04:00,11,4.079,4.086,4.077,4.086,8
20190301|2018-12-11 04:30,11,4.088,4.088,4.03,4.061,56
20190301|2018-12-11 05:00,11,4.071,4.071,4.05,4.05,7
20190301|2018-12-11 05:30,11,4.062,4.067,4.052,4.058,33
20190301|2018-12-11 06:00,11,4.059,4.072,4.041,4.05,56
20190301|2018-12-11 06:30,11,4.052,4.056,4.005,4.025,172
20190301|2018-12-11 07:00,11,4.022,4.061,4.01,4.047,194
20190301|2018-12-11 07:30,11,4.043,4.06,4.015,4.015,306
20190301|2018-12-11 08:00,11,4.013,4.042,3.967,4.03,1271
20190301|2018-12-11 08:30,11,4.036,4.041,3.998,4,876
20190301|2018-12-11 09:00,11,4.001,4.004,3.97,3.982,1161
20190301|2018-12-11 09:30,11,3.982,4.032,3.967,4.029,1031
20190301|2018-12-11 10:00,11,4.027,4.029,3.998,4.006,348
20190301|2018-12-11 10:30,11,4.011,4.022,3.986,4.013,317
20190301|2018-12-11 11:00,11,4.02,4.037,3.989,4.019,878
20190301|2018-12-11 11:30,11,4.018,4.03,3.998,4.019,417
20190301|2018-12-11 12:00,11,4.02,4.036,3.996,4.029,461
20190301|2018-12-11 12:30,11,4.03,4.042,4.002,4.014,358
20190301|2018-12-11 13:00,11,4.011,4.05,3.991,4.044,1910
20190301|2018-12-11 13:30,11,4.043,4.045,4.011,4.032,772
20190301|2018-12-11 14:00,11,4.032,4.038,4.021,4.023,159
20190301|2018-12-11 14:30,11,4.024,4.024,4.008,4.011,203
20190301|2018-12-11 15:00,11,4.011,4.019,3.998,4.005,131
20190301|2018-12-11 15:30,11,4.006,4.01,4.002,4.005,49
20190301|2018-12-11 17:00,12,4.01,4.01,4.002,4.004,7
20190301|2018-12-11 17:30,12,4.012,4.021,4.012,4.021,5
20190301|2018-12-11 18:00,12,4.029,4.033,4.029,4.033,2
20190301|2018-12-11 18:30,12,4.027,4.034,4.027,4.032,3
20190301|2018-12-11 19:00,12,4.026,4.029,4.026,4.029,21
20190301|2018-12-11 19:30,12,4.031,4.039,4.031,4.039,3
20190301|2018-12-11 20:00,12,4.04,4.04,4.031,4.031,7
20190301|2018-12-11 20:30,12,4.035,4.036,4.015,4.015,10
20190301|2018-12-11 21:00,12,4.024,4.024,4.01,4.01,8
20190301|2018-12-11 21:30,12,4.011,4.026,4.011,4.026,11
20190301|2018-12-11 22:30,12,4.017,4.017,3.987,3.99,4
20190301|2018-12-11 23:00,12,3.996,4.026,3.984,4.026,16
20190301|2018-12-11 23:30,12,4.03,4.036,4.029,4.034,21
20190301|2018-12-12 00:00,12,4.04,4.04,4.026,4.026,5
20190301|2018-12-12 00:30,12,4.04,4.04,4.032,4.032,6
20190301|2018-12-12 01:00,12,4.024,4.024,4.024,4.024,2
20190301|2018-12-12 01:30,12,4.032,4.032,4.023,4.023,7
20190301|2018-12-12 02:00,12,4.017,4.022,3.968,3.968,40
20190301|2018-12-12 02:30,12,3.975,3.975,3.96,3.962,106
20190301|2018-12-12 03:00,12,3.962,3.98,3.962,3.98,119
20190301|2018-12-12 03:30,12,3.986,3.987,3.965,3.987,31
20190301|2018-12-12 04:00,12,3.983,3.99,3.98,3.988,14
20190301|2018-12-12 04:30,12,3.988,3.991,3.961,3.977,35
20190301|2018-12-12 05:00,12,3.976,3.991,3.975,3.985,22
20190301|2018-12-12 05:30,12,3.987,3.996,3.983,3.983,77
20190301|2018-12-12 06:00,12,3.981,3.986,3.966,3.976,139
20190301|2018-12-12 06:30,12,3.98,3.98,3.926,3.926,425
20190301|2018-12-12 07:00,12,3.929,3.943,3.89,3.9,899
20190301|2018-12-12 07:30,12,3.9,3.924,3.785,3.812,1843
20190301|2018-12-12 08:00,12,3.811,3.873,3.809,3.854,998
20190301|2018-12-12 08:30,12,3.852,3.886,3.842,3.876,647
20190301|2018-12-12 09:00,12,3.876,3.908,3.873,3.884,385
20190301|2018-12-12 09:30,12,3.884,3.912,3.883,3.895,423
20190301|2018-12-12 10:00,12,3.895,3.898,3.848,3.855,550
20190301|2018-12-12 10:30,12,3.854,3.866,3.82,3.822,605
20190301|2018-12-12 11:00,12,3.824,3.853,3.807,3.842,636
20190301|2018-12-12 11:30,12,3.841,3.847,3.827,3.834,477
20190301|2018-12-12 12:00,12,3.833,3.86,3.831,3.856,523
20190301|2018-12-12 12:30,12,3.854,3.864,3.806,3.815,977
20190301|2018-12-12 13:00,12,3.815,3.869,3.804,3.863,1635
20190301|2018-12-12 13:30,12,3.863,3.864,3.822,3.83,493
20190301|2018-12-12 14:00,12,3.83,3.845,3.812,3.844,213
20190301|2018-12-12 14:30,12,3.843,3.843,3.825,3.832,139
20190301|2018-12-12 15:00,12,3.832,3.832,3.803,3.813,122
20190301|2018-12-12 15:30,12,3.814,3.83,3.814,3.823,191
20190301|2018-12-12 17:00,13,3.817,3.826,3.817,3.826,4
20190301|2018-12-12 18:00,13,3.832,3.835,3.825,3.825,13
20190301|2018-12-12 18:30,13,3.828,3.832,3.828,3.832,12
20190301|2018-12-12 19:00,13,3.832,3.832,3.832,3.832,1
20190301|2018-12-12 19:30,13,3.835,3.837,3.832,3.837,10
20190301|2018-12-12 20:00,13,3.835,3.835,3.826,3.827,20
20190301|2018-12-12 20:30,13,3.83,3.83,3.829,3.83,3
20190301|2018-12-12 21:00,13,3.829,3.829,3.829,3.829,2
20190301|2018-12-12 21:30,13,3.822,3.823,3.82,3.82,3
20190301|2018-12-12 22:00,13,3.819,3.819,3.818,3.818,2
20190301|2018-12-12 22:30,13,3.821,3.835,3.821,3.835,41
20190301|2018-12-12 23:00,13,3.837,3.837,3.831,3.831,4
20190301|2018-12-12 23:30,13,3.815,3.817,3.784,3.805,79
20190301|2018-12-13 00:00,13,3.804,3.808,3.804,3.804,3
20190301|2018-12-13 00:30,13,3.805,3.806,3.805,3.806,2
20190301|2018-12-13 01:00,13,3.808,3.808,3.777,3.797,72
20190301|2018-12-13 01:30,13,3.799,3.83,3.796,3.827,15
20190301|2018-12-13 02:00,13,3.824,3.824,3.805,3.816,25
20190301|2018-12-13 02:30,13,3.806,3.825,3.806,3.821,14
20190301|2018-12-13 03:00,13,3.824,3.825,3.823,3.825,3
20190301|2018-12-13 03:30,13,3.825,3.83,3.822,3.83,5
20190301|2018-12-13 04:00,13,3.83,3.83,3.8,3.801,52
20190301|2018-12-13 04:30,13,3.796,3.819,3.777,3.819,65
20190301|2018-12-13 05:00,13,3.819,3.837,3.812,3.812,17
20190301|2018-12-13 05:30,13,3.834,3.861,3.825,3.855,25
20190301|2018-12-13 06:00,13,3.854,3.897,3.854,3.888,85
20190301|2018-12-13 06:30,13,3.874,3.895,3.863,3.894,83
20190301|2018-12-13 07:00,13,3.894,3.933,3.89,3.917,476
20190301|2018-12-13 07:30,13,3.919,3.972,3.91,3.959,1034
20190301|2018-12-13 08:00,13,3.959,3.973,3.94,3.96,951
20190301|2018-12-13 08:30,13,3.961,3.967,3.932,3.943,870
20190301|2018-12-13 09:00,13,3.944,3.976,3.941,3.955,825
20190301|2018-12-13 09:30,13,3.954,3.96,3.891,3.918,980
20190301|2018-12-13 10:00,13,3.92,3.926,3.832,3.845,1072
20190301|2018-12-13 10:30,13,3.845,3.872,3.794,3.856,890
20190301|2018-12-13 11:00,13,3.858,3.926,3.848,3.902,814
20190301|2018-12-13 11:30,13,3.899,3.906,3.872,3.875,565
20190301|2018-12-13 12:00,13,3.875,3.895,3.86,3.882,654
20190301|2018-12-13 12:30,13,3.883,3.896,3.879,3.889,443
20190301|2018-12-13 13:00,13,3.889,3.891,3.852,3.856,2413
20190301|2018-12-13 13:30,13,3.857,3.859,3.825,3.838,853
20190301|2018-12-13 14:00,13,3.839,3.854,3.837,3.853,196
20190301|2018-12-13 14:30,13,3.85,3.863,3.848,3.853,213
20190301|2018-12-13 15:00,13,3.855,3.858,3.846,3.857,62
20190301|2018-12-13 15:30,13,3.862,3.865,3.854,3.859,29
20190301|2018-12-13 17:00,14,3.8,3.822,3.8,3.817,67
20190301|2018-12-13 17:30,14,3.822,3.828,3.818,3.828,14
20190301|2018-12-13 18:00,14,3.826,3.827,3.825,3.825,7
20190301|2018-12-13 18:30,14,3.818,3.82,3.816,3.82,13
20190301|2018-12-13 19:00,14,3.814,3.815,3.811,3.815,8
20190301|2018-12-13 19:30,14,3.815,3.817,3.815,3.817,4
20190301|2018-12-13 20:00,14,3.81,3.81,3.808,3.808,11
20190301|2018-12-13 20:30,14,3.808,3.815,3.808,3.815,19
20190301|2018-12-13 21:00,14,3.814,3.815,3.814,3.814,3
20190301|2018-12-13 21:30,14,3.814,3.815,3.814,3.814,9
20190301|2018-12-13 22:00,14,3.813,3.814,3.813,3.813,4
20190301|2018-12-13 23:00,14,3.808,3.808,3.805,3.808,6
20190301|2018-12-13 23:30,14,3.807,3.808,3.807,3.808,3
20190301|2018-12-14 00:00,14,3.812,3.814,3.806,3.807,26
20190301|2018-12-14 00:30,14,3.807,3.807,3.749,3.781,49
20190301|2018-12-14 01:00,14,3.779,3.787,3.771,3.785,10
20190301|2018-12-14 01:30,14,3.768,3.768,3.725,3.737,47
20190301|2018-12-14 02:00,14,3.735,3.735,3.685,3.707,203
20190301|2018-12-14 02:30,14,3.698,3.709,3.685,3.7,52
20190301|2018-12-14 03:00,14,3.7,3.702,3.695,3.697,13
20190301|2018-12-14 03:30,14,3.698,3.715,3.698,3.708,56
20190301|2018-12-14 04:00,14,3.711,3.729,3.711,3.713,22
20190301|2018-12-14 04:30,14,3.715,3.715,3.68,3.703,70
20190301|2018-12-14 05:00,14,3.706,3.709,3.691,3.698,64
20190301|2018-12-14 05:30,14,3.694,3.706,3.691,3.704,137
20190301|2018-12-14 06:00,14,3.708,3.73,3.708,3.72,114
20190301|2018-12-14 06:30,14,3.719,3.732,3.716,3.717,101
20190301|2018-12-14 07:00,14,3.712,3.713,3.689,3.704,301
20190301|2018-12-14 07:30,14,3.701,3.72,3.701,3.707,376
20190301|2018-12-14 08:00,14,3.708,3.718,3.689,3.692,720
20190301|2018-12-14 08:30,14,3.692,3.705,3.675,3.698,612
20190301|2018-12-14 09:00,14,3.699,3.703,3.658,3.661,693
20190301|2018-12-14 09:30,14,3.668,3.67,3.652,3.666,523
20190301|2018-12-14 10:00,14,3.664,3.686,3.655,3.684,743
20190301|2018-12-14 10:30,14,3.683,3.686,3.668,3.675,554
20190301|2018-12-14 11:00,14,3.676,3.678,3.647,3.662,1096
20190301|2018-12-14 11:30,14,3.66,3.663,3.627,3.628,540
20190301|2018-12-14 12:00,14,3.627,3.656,3.617,3.643,590
20190301|2018-12-14 12:30,14,3.639,3.653,3.63,3.647,504
20190301|2018-12-14 13:00,14,3.646,3.651,3.598,3.604,2458
20190301|2018-12-14 13:30,14,3.605,3.61,3.577,3.58,791
20190301|2018-12-14 14:00,14,3.582,3.592,3.581,3.589,258
20190301|2018-12-14 14:30,14,3.588,3.591,3.577,3.577,327
20190301|2018-12-14 15:00,14,3.575,3.578,3.57,3.573,128
20190301|2018-12-14 15:30,14,3.572,3.576,3.56,3.56,64
20190301|2018-12-16 17:00,17,3.43,3.439,3.411,3.419,338
20190301|2018-12-16 17:30,17,3.421,3.429,3.416,3.429,30
20190301|2018-12-16 18:00,17,3.428,3.445,3.426,3.436,110
20190301|2018-12-16 18:30,17,3.438,3.44,3.422,3.432,123
20190301|2018-12-16 19:00,17,3.433,3.443,3.433,3.443,14
20190301|2018-12-16 19:30,17,3.445,3.45,3.44,3.449,21
20190301|2018-12-16 20:00,17,3.445,3.445,3.445,3.445,2
20190301|2018-12-16 20:30,17,3.442,3.452,3.442,3.452,15
20190301|2018-12-16 21:00,17,3.455,3.475,3.455,3.475,64
20190301|2018-12-16 21:30,17,3.47,3.474,3.467,3.471,16
20190301|2018-12-16 22:00,17,3.479,3.479,3.474,3.477,6
20190301|2018-12-16 23:00,17,3.458,3.458,3.415,3.417,50
20190301|2018-12-16 23:30,17,3.417,3.429,3.411,3.424,26
20190301|2018-12-17 00:00,17,3.425,3.425,3.417,3.42,34
20190301|2018-12-17 00:30,17,3.422,3.428,3.422,3.425,12
20190301|2018-12-17 01:00,17,3.434,3.439,3.429,3.436,11
20190301|2018-12-17 01:30,17,3.438,3.445,3.424,3.445,16
20190301|2018-12-17 02:00,17,3.452,3.465,3.436,3.454,36
20190301|2018-12-17 02:30,17,3.455,3.476,3.451,3.47,51
20190301|2018-12-17 03:00,17,3.455,3.465,3.451,3.458,11
20190301|2018-12-17 03:30,17,3.449,3.456,3.449,3.449,5
20190301|2018-12-17 04:00,17,3.443,3.453,3.437,3.446,20
20190301|2018-12-17 04:30,17,3.453,3.483,3.449,3.466,54
20190301|2018-12-17 05:00,17,3.466,3.468,3.446,3.459,84
20190301|2018-12-17 05:30,17,3.459,3.46,3.435,3.444,18
20190301|2018-12-17 06:00,17,3.447,3.462,3.447,3.457,126
20190301|2018-12-17 06:30,17,3.458,3.463,3.439,3.451,155
20190301|2018-12-17 07:00,17,3.451,3.47,3.438,3.456,358
20190301|2018-12-17 07:30,17,3.452,3.461,3.429,3.45,301
20190301|2018-12-17 08:00,17,3.451,3.498,3.45,3.478,748
20190301|2018-12-17 08:30,17,3.48,3.482,3.448,3.453,585
20190301|2018-12-17 09:00,17,3.453,3.453,3.429,3.441,658
20190301|2018-12-17 09:30,17,3.438,3.444,3.426,3.428,433
20190301|2018-12-17 10:00,17,3.429,3.44,3.419,3.432,466
20190301|2018-12-17 10:30,17,3.432,3.436,3.404,3.411,619
20190301|2018-12-17 11:00,17,3.411,3.411,3.352,3.363,1222
20190301|2018-12-17 11:30,17,3.362,3.362,3.318,3.32,883
20190301|2018-12-17 12:00,17,3.322,3.332,3.283,3.316,1113
20190301|2018-12-17 12:30,17,3.314,3.343,3.314,3.327,561
20190301|2018-12-17 13:00,17,3.326,3.332,3.3,3.306,2074
20190301|2018-12-17 13:30,17,3.308,3.323,3.308,3.319,501
20190301|2018-12-17 14:00,17,3.32,3.338,3.318,3.333,289
20190301|2018-12-17 14:30,17,3.333,3.333,3.317,3.325,187
20190301|2018-12-17 15:00,17,3.327,3.333,3.319,3.331,106
20190301|2018-12-17 15:30,17,3.334,3.342,3.325,3.337,74
20190301|2018-12-17 17:00,18,3.35,3.363,3.344,3.358,18
20190301|2018-12-17 17:30,18,3.37,3.37,3.37,3.37,2
20190301|2018-12-17 18:00,18,3.365,3.371,3.365,3.367,32
20190301|2018-12-17 18:30,18,3.367,3.367,3.356,3.36,11
20190301|2018-12-17 19:00,18,3.373,3.38,3.367,3.374,22
20190301|2018-12-17 19:30,18,3.374,3.375,3.374,3.374,13
20190301|2018-12-17 20:00,18,3.372,3.373,3.369,3.372,46
20190301|2018-12-17 20:30,18,3.374,3.376,3.373,3.373,10
20190301|2018-12-17 21:00,18,3.374,3.374,3.371,3.371,2
20190301|2018-12-17 21:30,18,3.369,3.369,3.369,3.369,1
20190301|2018-12-17 22:00,18,3.368,3.385,3.368,3.385,12
20190301|2018-12-17 22:30,18,3.374,3.374,3.374,3.374,3
20190301|2018-12-17 23:00,18,3.378,3.378,3.37,3.374,12
20190301|2018-12-18 00:00,18,3.382,3.384,3.375,3.384,9
20190301|2018-12-18 00:30,18,3.385,3.385,3.374,3.374,13
20190301|2018-12-18 01:00,18,3.362,3.371,3.362,3.368,6
20190301|2018-12-18 01:30,18,3.368,3.37,3.353,3.353,25
20190301|2018-12-18 02:00,18,3.352,3.354,3.345,3.346,41
20190301|2018-12-18 02:30,18,3.349,3.357,3.347,3.357,24
20190301|2018-12-18 03:00,18,3.357,3.357,3.344,3.35,28
20190301|2018-12-18 03:30,18,3.348,3.35,3.342,3.342,20
20190301|2018-12-18 04:00,18,3.343,3.347,3.334,3.343,44
20190301|2018-12-18 04:30,18,3.345,3.355,3.342,3.347,107
20190301|2018-12-18 05:00,18,3.347,3.362,3.347,3.362,171
20190301|2018-12-18 05:30,18,3.359,3.376,3.357,3.37,123
20190301|2018-12-18 06:00,18,3.37,3.378,3.359,3.377,154
20190301|2018-12-18 06:30,18,3.378,3.404,3.37,3.4,375
20190301|2018-12-18 07:00,18,3.403,3.427,3.395,3.423,697
20190301|2018-12-18 07:30,18,3.424,3.458,3.408,3.428,949
20190301|2018-12-18 08:00,18,3.426,3.455,3.384,3.437,998
20190301|2018-12-18 08:30,18,3.439,3.513,3.43,3.488,1791
20190301|2018-12-18 09:00,18,3.487,3.487,3.444,3.465,815
20190301|2018-12-18 09:30,18,3.464,3.464,3.411,3.414,1069
20190301|2018-12-18 10:00,18,3.416,3.426,3.413,3.42,869
20190301|2018-12-18 10:30,18,3.419,3.45,3.419,3.438,854
20190301|2018-12-18 11:00,18,3.44,3.472,3.44,3.451,622
20190301|2018-12-18 11:30,18,3.443,3.457,3.432,3.454,365
20190301|2018-12-18 12:00,18,3.451,3.461,3.431,3.445,311
20190301|2018-12-18 12:30,18,3.445,3.463,3.436,3.46,348
20190301|2018-12-18 13:00,18,3.462,3.567,3.462,3.563,2180
20190301|2018-12-18 13:30,18,3.564,3.566,3.516,3.532,812
20190301|2018-12-18 14:00,18,3.531,3.544,3.524,3.534,160
20190301|2018-12-18 14:30,18,3.532,3.539,3.529,3.533,318
20190301|2018-12-18 15:00,18,3.533,3.553,3.533,3.547,52
20190301|2018-12-18 15:30,18,3.55,3.56,3.536,3.556,130
20190301|2018-12-18 17:00,19,3.555,3.555,3.534,3.534,17
20190301|2018-12-18 17:30,19,3.544,3.544,3.544,3.544,1
20190301|2018-12-18 18:00,19,3.53,3.53,3.525,3.527,13
20190301|2018-12-18 18:30,19,3.526,3.534,3.526,3.534,4
20190301|2018-12-18 19:00,19,3.529,3.532,3.529,3.532,24
20190301|2018-12-18 19:30,19,3.532,3.532,3.515,3.525,12
20190301|2018-12-18 20:00,19,3.513,3.513,3.507,3.51,6
20190301|2018-12-18 20:30,19,3.506,3.508,3.505,3.508,7
20190301|2018-12-18 21:00,19,3.513,3.515,3.507,3.507,7
20190301|2018-12-18 22:00,19,3.516,3.523,3.516,3.523,6
20190301|2018-12-18 22:30,19,3.523,3.55,3.523,3.549,6
20190301|2018-12-18 23:00,19,3.57,3.573,3.555,3.57,16
20190301|2018-12-18 23:30,19,3.555,3.563,3.555,3.563,4
20190301|2018-12-19 00:00,19,3.548,3.548,3.548,3.548,1
20190301|2018-12-19 01:30,19,3.541,3.603,3.541,3.573,42
20190301|2018-12-19 02:00,19,3.57,3.57,3.543,3.551,26
20190301|2018-12-19 02:30,19,3.558,3.558,3.508,3.518,35
20190301|2018-12-19 03:00,19,3.532,3.532,3.474,3.477,112
20190301|2018-12-19 03:30,19,3.48,3.491,3.454,3.454,93
20190301|2018-12-19 04:00,19,3.459,3.475,3.457,3.461,45
20190301|2018-12-19 04:30,19,3.459,3.46,3.44,3.449,49
20190301|2018-12-19 05:00,19,3.445,3.472,3.443,3.472,28
20190301|2018-12-19 05:30,19,3.474,3.475,3.449,3.45,125
20190301|2018-12-19 06:00,19,3.451,3.503,3.45,3.478,258
20190301|2018-12-19 06:30,19,3.49,3.491,3.459,3.475,130
20190301|2018-12-19 07:00,19,3.474,3.474,3.379,3.41,440
20190301|2018-12-19 07:30,19,3.41,3.43,3.386,3.394,562
20190301|2018-12-19 08:00,19,3.395,3.399,3.352,3.353,729
20190301|2018-12-19 08:30,19,3.352,3.38,3.318,3.379,1176
20190301|2018-12-19 09:00,19,3.376,3.406,3.356,3.367,640
20190301|2018-12-19 09:30,19,3.366,3.373,3.353,3.362,433
20190301|2018-12-19 10:00,19,3.359,3.398,3.356,3.391,441
20190301|2018-12-19 10:30,19,3.389,3.416,3.386,3.406,647
20190301|2018-12-19 11:00,19,3.406,3.407,3.367,3.379,440
20190301|2018-12-19 11:30,19,3.385,3.39,3.381,3.388,406
20190301|2018-12-19 12:00,19,3.387,3.439,3.383,3.425,968
20190301|2018-12-19 12:30,19,3.426,3.458,3.423,3.44,933
20190301|2018-12-19 13:00,19,3.44,3.532,3.435,3.505,2337
20190301|2018-12-19 13:30,19,3.505,3.513,3.469,3.481,908
20190301|2018-12-19 14:00,19,3.48,3.502,3.478,3.495,227
20190301|2018-12-19 14:30,19,3.494,3.502,3.487,3.488,293
20190301|2018-12-19 15:00,19,3.489,3.505,3.489,3.497,81
20190301|2018-12-19 15:30,19,3.495,3.507,3.495,3.505,53
20190301|2018-12-19 17:00,20,3.511,3.511,3.454,3.51,42
20190301|2018-12-19 17:30,20,3.507,3.511,3.469,3.473,56
20190301|2018-12-19 18:00,20,3.469,3.5,3.466,3.5,5
20190301|2018-12-19 18:30,20,3.48,3.48,3.48,3.48,1
20190301|2018-12-19 19:00,20,3.479,3.479,3.479,3.479,1
20190301|2018-12-19 19:30,20,3.497,3.502,3.497,3.502,4
20190301|2018-12-19 20:00,20,3.49,3.49,3.49,3.49,7
20190301|2018-12-19 20:30,20,3.503,3.503,3.502,3.503,3
20190301|2018-12-19 21:00,20,3.503,3.503,3.503,3.503,3
20190301|2018-12-19 21:30,20,3.506,3.506,3.495,3.495,2
20190301|2018-12-19 22:00,20,3.491,3.491,3.491,3.491,1
20190301|2018-12-19 22:30,20,3.49,3.49,3.475,3.481,41
20190301|2018-12-19 23:00,20,3.479,3.53,3.478,3.496,33
20190301|2018-12-19 23:30,20,3.494,3.494,3.486,3.487,7
20190301|2018-12-20 00:00,20,3.494,3.495,3.488,3.488,6
20190301|2018-12-20 01:00,20,3.499,3.509,3.49,3.493,18
20190301|2018-12-20 01:30,20,3.475,3.516,3.465,3.509,24
20190301|2018-12-20 02:00,20,3.53,3.549,3.495,3.549,37
20190301|2018-12-20 02:30,20,3.546,3.583,3.546,3.575,119
20190301|2018-12-20 03:00,20,3.569,3.6,3.569,3.597,99
20190301|2018-12-20 03:30,20,3.597,3.597,3.565,3.575,29
20190301|2018-12-20 04:00,20,3.578,3.592,3.57,3.585,31
20190301|2018-12-20 04:30,20,3.584,3.6,3.577,3.597,47
20190301|2018-12-20 05:00,20,3.596,3.61,3.58,3.6,136
20190301|2018-12-20 05:30,20,3.606,3.615,3.59,3.599,104
20190301|2018-12-20 06:00,20,3.6,3.631,3.586,3.618,97
20190301|2018-12-20 06:30,20,3.611,3.645,3.587,3.622,375
20190301|2018-12-20 07:00,20,3.645,3.659,3.617,3.636,364
20190301|2018-12-20 07:30,20,3.633,3.64,3.613,3.633,298
20190301|2018-12-20 08:00,20,3.634,3.646,3.574,3.575,516
20190301|2018-12-20 08:30,20,3.574,3.588,3.533,3.552,710
20190301|2018-12-20 09:00,20,3.55,3.552,3.525,3.541,745
20190301|2018-12-20 09:30,20,3.546,3.578,3.461,3.521,1238
20190301|2018-12-20 10:00,20,3.518,3.526,3.473,3.519,455
20190301|2018-12-20 10:30,20,3.52,3.538,3.498,3.507,433
20190301|2018-12-20 11:00,20,3.505,3.51,3.416,3.424,1143
20190301|2018-12-20 11:30,20,3.426,3.465,3.421,3.465,657
20190301|2018-12-20 12:00,20,3.468,3.471,3.45,3.454,379
20190301|2018-12-20 12:30,20,3.455,3.464,3.394,3.396,1196
20190301|2018-12-20 13:00,20,3.393,3.415,3.368,3.379,1828
20190301|2018-12-20 13:30,20,3.379,3.463,3.372,3.45,886
20190301|2018-12-20 14:00,20,3.451,3.5,3.451,3.486,679
20190301|2018-12-20 14:30,20,3.486,3.488,3.468,3.468,177
20190301|2018-12-20 15:00,20,3.468,3.477,3.467,3.472,96
20190301|2018-12-20 15:30,20,3.472,3.478,3.468,3.474,37
20190301|2018-12-20 17:00,21,3.47,3.47,3.452,3.46,9
20190301|2018-12-20 17:30,21,3.447,3.447,3.435,3.44,41
20190301|2018-12-20 18:00,21,3.44,3.457,3.44,3.457,11
20190301|2018-12-20 18:30,21,3.459,3.459,3.457,3.457,4
20190301|2018-12-20 19:00,21,3.475,3.495,3.473,3.49,18
20190301|2018-12-20 19:30,21,3.497,3.497,3.465,3.465,4
20190301|2018-12-20 20:00,21,3.471,3.471,3.471,3.471,3
20190301|2018-12-20 21:00,21,3.474,3.479,3.474,3.479,5
20190301|2018-12-20 22:30,21,3.467,3.469,3.456,3.461,6
20190301|2018-12-20 23:00,21,3.437,3.444,3.429,3.443,8
20190301|2018-12-21 00:00,21,3.405,3.47,3.399,3.47,7
20190301|2018-12-21 00:30,21,3.443,3.457,3.443,3.452,3
20190301|2018-12-21 01:00,21,3.474,3.475,3.474,3.474,4
20190301|2018-12-21 01:30,21,3.449,3.451,3.41,3.429,17
20190301|2018-12-21 02:00,21,3.429,3.459,3.421,3.443,24
20190301|2018-12-21 02:30,21,3.437,3.439,3.415,3.426,70
20190301|2018-12-21 03:00,21,3.432,3.437,3.393,3.403,50
20190301|2018-12-21 03:30,21,3.403,3.406,3.398,3.4,38
20190301|2018-12-21 04:00,21,3.407,3.442,3.405,3.421,23
20190301|2018-12-21 04:30,21,3.411,3.418,3.41,3.413,5
20190301|2018-12-21 05:00,21,3.407,3.407,3.381,3.402,10
20190301|2018-12-21 05:30,21,3.402,3.425,3.378,3.392,40
20190301|2018-12-21 06:00,21,3.387,3.42,3.387,3.419,93
20190301|2018-12-21 06:30,21,3.419,3.43,3.406,3.41,46
20190301|2018-12-21 07:00,21,3.414,3.465,3.414,3.434,208
20190301|2018-12-21 07:30,21,3.433,3.476,3.43,3.466,608
20190301|2018-12-21 08:00,21,3.466,3.481,3.429,3.449,405
20190301|2018-12-21 08:30,21,3.45,3.475,3.428,3.429,1633
20190301|2018-12-21 09:00,21,3.428,3.453,3.404,3.453,690
20190301|2018-12-21 09:30,21,3.448,3.468,3.436,3.454,511
20190301|2018-12-21 10:00,21,3.454,3.497,3.443,3.476,663
20190301|2018-12-21 10:30,21,3.476,3.499,3.469,3.48,734
20190301|2018-12-21 11:00,21,3.48,3.536,3.478,3.509,968
20190301|2018-12-21 11:30,21,3.509,3.522,3.5,3.516,700
20190301|2018-12-21 12:00,21,3.516,3.516,3.488,3.499,1662
20190301|2018-12-21 12:30,21,3.497,3.518,3.492,3.515,697
20190301|2018-12-21 13:00,21,3.515,3.561,3.511,3.539,2124
20190301|2018-12-21 13:30,21,3.539,3.55,3.486,3.491,891
20190301|2018-12-21 14:00,21,3.489,3.495,3.456,3.461,503
20190301|2018-12-21 14:30,21,3.462,3.462,3.442,3.454,76
20190301|2018-12-21 15:00,21,3.456,3.456,3.448,3.449,29
20190301|2018-12-21 15:30,21,3.45,3.451,3.42,3.426,37
20190301|2018-12-23 17:00,24,3.47,3.53,3.47,3.515,183
20190301|2018-12-23 17:30,24,3.517,3.533,3.514,3.533,178
20190301|2018-12-23 18:00,24,3.534,3.568,3.52,3.538,85
20190301|2018-12-23 18:30,24,3.535,3.535,3.515,3.515,13
20190301|2018-12-23 19:00,24,3.518,3.533,3.517,3.533,10
20190301|2018-12-23 19:30,24,3.524,3.531,3.519,3.519,5
20190301|2018-12-23 20:00,24,3.529,3.529,3.52,3.527,9
20190301|2018-12-23 20:30,24,3.521,3.521,3.508,3.515,10
20190301|2018-12-23 21:00,24,3.52,3.52,3.52,3.52,2
20190301|2018-12-23 22:00,24,3.535,3.535,3.53,3.53,2
20190301|2018-12-23 22:30,24,3.531,3.541,3.527,3.527,8
20190301|2018-12-23 23:00,24,3.511,3.516,3.5,3.506,12
20190301|2018-12-23 23:30,24,3.505,3.518,3.5,3.518,27
20190301|2018-12-24 00:00,24,3.522,3.523,3.521,3.523,5
20190301|2018-12-24 00:30,24,3.514,3.514,3.505,3.514,50
20190301|2018-12-24 01:00,24,3.516,3.535,3.515,3.535,22
20190301|2018-12-24 01:30,24,3.529,3.54,3.504,3.517,132
20190301|2018-12-24 02:00,24,3.505,3.505,3.473,3.501,57
20190301|2018-12-24 02:30,24,3.494,3.494,3.494,3.494,3
20190301|2018-12-24 03:00,24,3.489,3.493,3.489,3.493,48
20190301|2018-12-24 04:00,24,3.489,3.501,3.489,3.501,4
20190301|2018-12-24 04:30,24,3.497,3.497,3.486,3.486,8
20190301|2018-12-24 05:00,24,3.491,3.494,3.471,3.471,6
20190301|2018-12-24 05:30,24,3.47,3.498,3.466,3.476,35
20190301|2018-12-24 06:00,24,3.477,3.49,3.467,3.477,29
20190301|2018-12-24 06:30,24,3.462,3.462,3.419,3.433,190
20190301|2018-12-24 07:00,24,3.431,3.433,3.326,3.346,343
20190301|2018-12-24 07:30,24,3.348,3.364,3.336,3.346,203
20190301|2018-12-24 08:00,24,3.344,3.352,3.307,3.314,560
20190301|2018-12-24 08:30,24,3.311,3.332,3.307,3.324,441
20190301|2018-12-24 09:00,24,3.327,3.355,3.322,3.336,594
20190301|2018-12-24 09:30,24,3.337,3.348,3.331,3.342,216
20190301|2018-12-24 10:00,24,3.342,3.345,3.305,3.31,439
20190301|2018-12-24 10:30,24,3.305,3.325,3.291,3.292,611
20190301|2018-12-24 11:00,24,3.292,3.331,3.291,3.324,555
20190301|2018-12-24 11:30,24,3.325,3.358,3.313,3.346,448
20190301|2018-12-24 12:00,24,3.346,3.346,3.255,3.255,1075
20190301|2018-12-24 12:30,24,3.255,3.269,3.244,3.258,653
20190301|2018-12-25 17:00,26,3.26,3.289,3.26,3.265,10
20190301|2018-12-25 17:30,26,3.299,3.32,3.296,3.32,27
20190301|2018-12-25 18:00,26,3.312,3.332,3.312,3.331,25
20190301|2018-12-25 18:30,26,3.327,3.361,3.327,3.361,7
20190301|2018-12-25 19:00,26,3.336,3.336,3.33,3.33,3
20190301|2018-12-25 19:30,26,3.324,3.324,3.312,3.312,7
20190301|2018-12-25 20:00,26,3.324,3.324,3.323,3.323,2
20190301|2018-12-25 20:30,26,3.318,3.327,3.315,3.318,4
20190301|2018-12-25 21:00,26,3.318,3.318,3.318,3.318,1
20190301|2018-12-25 21:30,26,3.325,3.326,3.322,3.322,5
20190301|2018-12-25 22:00,26,3.324,3.326,3.324,3.326,3
20190301|2018-12-25 23:00,26,3.32,3.32,3.315,3.317,11
20190301|2018-12-25 23:30,26,3.32,3.35,3.32,3.35,28
20190301|2018-12-26 00:00,26,3.341,3.341,3.337,3.337,3
20190301|2018-12-26 00:30,26,3.342,3.347,3.33,3.332,9
20190301|2018-12-26 01:00,26,3.324,3.333,3.324,3.333,3
20190301|2018-12-26 01:30,26,3.318,3.318,3.285,3.285,4
20190301|2018-12-26 02:00,26,3.285,3.302,3.285,3.296,8
20190301|2018-12-26 02:30,26,3.297,3.297,3.252,3.26,32
20190301|2018-12-26 03:00,26,3.255,3.268,3.247,3.252,16
20190301|2018-12-26 03:30,26,3.249,3.249,3.212,3.231,92
20190301|2018-12-26 04:00,26,3.215,3.219,3.18,3.18,44
20190301|2018-12-26 04:30,26,3.19,3.19,3.16,3.185,30
20190301|2018-12-26 05:00,26,3.191,3.208,3.179,3.179,32
20190301|2018-12-26 05:30,26,3.186,3.186,3.109,3.134,91
20190301|2018-12-26 06:00,26,3.164,3.173,3.148,3.17,81
20190301|2018-12-26 06:30,26,3.17,3.176,3.145,3.166,116
20190301|2018-12-26 07:00,26,3.175,3.195,3.171,3.188,260
20190301|2018-12-26 07:30,26,3.187,3.191,3.161,3.188,232
20190301|2018-12-26 08:00,26,3.188,3.231,3.181,3.228,435
20190301|2018-12-26 08:30,26,3.229,3.266,3.206,3.212,832
20190301|2018-12-26 09:00,26,3.211,3.221,3.181,3.197,1188
20190301|2018-12-26 09:30,26,3.196,3.275,3.192,3.275,926
20190301|2018-12-26 10:00,26,3.275,3.284,3.257,3.268,608
20190301|2018-12-26 10:30,26,3.268,3.27,3.229,3.238,564
20190301|2018-12-26 11:00,26,3.238,3.26,3.231,3.251,632
20190301|2018-12-26 11:30,26,3.254,3.265,3.224,3.233,537
20190301|2018-12-26 12:00,26,3.233,3.305,3.221,3.284,720
20190301|2018-12-26 12:30,26,3.283,3.3,3.281,3.288,396
20190301|2018-12-26 13:00,26,3.292,3.292,3.253,3.276,1302
20190301|2018-12-26 13:30,26,3.276,3.288,3.227,3.241,1101
20190301|2018-12-26 14:00,26,3.241,3.247,3.232,3.232,125
20190301|2018-12-26 14:30,26,3.234,3.248,3.234,3.241,100
20190301|2018-12-26 15:00,26,3.244,3.251,3.241,3.25,113
20190301|2018-12-26 15:30,26,3.247,3.256,3.244,3.256,73
20190301|2018-12-26 17:00,27,3.244,3.244,3.219,3.235,8
20190301|2018-12-26 17:30,27,3.248,3.249,3.248,3.249,3
20190301|2018-12-26 18:00,27,3.247,3.252,3.247,3.252,5
20190301|2018-12-26 18:30,27,3.251,3.253,3.251,3.253,5
20190301|2018-12-26 19:00,27,3.26,3.26,3.257,3.257,2
20190301|2018-12-26 20:00,27,3.26,3.26,3.258,3.258,3
20190301|2018-12-26 20:30,27,3.257,3.257,3.257,3.257,2
20190301|2018-12-26 21:00,27,3.25,3.25,3.234,3.239,14
20190301|2018-12-26 21:30,27,3.238,3.243,3.237,3.243,21
20190301|2018-12-26 22:00,27,3.24,3.24,3.235,3.235,5
20190301|2018-12-26 22:30,27,3.258,3.297,3.258,3.271,28
20190301|2018-12-26 23:00,27,3.24,3.241,3.208,3.241,23
20190301|2018-12-26 23:30,27,3.225,3.227,3.223,3.227,9
20190301|2018-12-27 00:30,27,3.281,3.281,3.265,3.265,2
20190301|2018-12-27 01:00,27,3.264,3.264,3.204,3.209,25
20190301|2018-12-27 01:30,27,3.206,3.231,3.206,3.231,20
20190301|2018-12-27 02:00,27,3.231,3.252,3.214,3.252,28
20190301|2018-12-27 02:30,27,3.253,3.28,3.253,3.261,54
20190301|2018-12-27 03:00,27,3.261,3.296,3.261,3.288,47
20190301|2018-12-27 03:30,27,3.28,3.286,3.275,3.283,20
20190301|2018-12-27 04:00,27,3.284,3.284,3.245,3.273,40
20190301|2018-12-27 04:30,27,3.268,3.29,3.268,3.287,18
20190301|2018-12-27 05:00,27,3.287,3.294,3.277,3.285,38
20190301|2018-12-27 05:30,27,3.289,3.326,3.287,3.325,162
20190301|2018-12-27 06:00,27,3.32,3.333,3.317,3.318,78
20190301|2018-12-27 06:30,27,3.321,3.321,3.285,3.285,149
20190301|2018-12-27 07:00,27,3.282,3.295,3.259,3.278,335
20190301|2018-12-27 07:30,27,3.27,3.304,3.269,3.297,396
20190301|2018-12-27 08:00,27,3.294,3.296,3.21,3.242,988
20190301|2018-12-27 08:30,27,3.238,3.239,3.2,3.226,1032
20190301|2018-12-27 09:00,27,3.227,3.255,3.224,3.236,854
20190301|2018-12-27 09:30,27,3.236,3.274,3.235,3.248,747
20190301|2018-12-27 10:00,27,3.249,3.268,3.236,3.239,717
20190301|2018-12-27 10:30,27,3.242,3.258,3.222,3.251,711
20190301|2018-12-27 11:00,27,3.25,3.262,3.241,3.257,555
20190301|2018-12-27 11:30,27,3.256,3.267,3.247,3.266,484
20190301|2018-12-27 12:00,27,3.266,3.29,3.262,3.289,639
20190301|2018-12-27 12:30,27,3.29,3.306,3.262,3.303,848
20190301|2018-12-27 13:00,27,3.303,3.36,3.303,3.349,2821
20190301|2018-12-27 13:30,27,3.349,3.353,3.326,3.33,919
20190301|2018-12-27 14:00,27,3.33,3.33,3.304,3.306,340
20190301|2018-12-27 14:30,27,3.306,3.307,3.293,3.3,216
20190301|2018-12-27 15:00,27,3.3,3.32,3.299,3.313,161
20190301|2018-12-27 15:30,27,3.313,3.316,3.312,3.313,114
20190301|2018-12-27 17:00,28,3.325,3.325,3.315,3.315,60
20190301|2018-12-27 17:30,28,3.315,3.332,3.315,3.332,13
20190301|2018-12-27 18:00,28,3.324,3.324,3.324,3.324,32
20190301|2018-12-27 18:30,28,3.324,3.331,3.324,3.324,69
20190301|2018-12-27 19:00,28,3.32,3.32,3.319,3.32,3
20190301|2018-12-27 19:30,28,3.32,3.32,3.32,3.32,1
20190301|2018-12-27 20:00,28,3.32,3.32,3.32,3.32,1
20190301|2018-12-27 20:30,28,3.32,3.325,3.32,3.325,16
20190301|2018-12-27 22:00,28,3.318,3.318,3.318,3.318,1
20190301|2018-12-27 22:30,28,3.317,3.317,3.309,3.309,9
20190301|2018-12-27 23:00,28,3.311,3.311,3.301,3.303,25
20190301|2018-12-27 23:30,28,3.301,3.301,3.301,3.301,1
20190301|2018-12-28 00:00,28,3.307,3.307,3.307,3.307,1
20190301|2018-12-28 01:00,28,3.297,3.307,3.281,3.283,89
20190301|2018-12-28 01:30,28,3.288,3.29,3.276,3.283,137
20190301|2018-12-28 02:00,28,3.282,3.282,3.265,3.269,53
20190301|2018-12-28 02:30,28,3.27,3.271,3.25,3.253,154
20190301|2018-12-28 03:00,28,3.253,3.265,3.249,3.262,86
20190301|2018-12-28 03:30,28,3.265,3.267,3.26,3.265,23
20190301|2018-12-28 04:00,28,3.267,3.27,3.249,3.265,59
20190301|2018-12-28 04:30,28,3.265,3.271,3.247,3.256,36
20190301|2018-12-28 05:00,28,3.254,3.26,3.247,3.253,96
20190301|2018-12-28 05:30,28,3.245,3.254,3.225,3.228,87
20190301|2018-12-28 06:00,28,3.23,3.235,3.226,3.228,25
20190301|2018-12-28 06:30,28,3.224,3.233,3.214,3.231,204
20190301|2018-12-28 07:00,28,3.223,3.249,3.211,3.234,182
20190301|2018-12-28 07:30,28,3.232,3.232,3.175,3.204,702
20190301|2018-12-28 08:00,28,3.203,3.206,3.175,3.192,792
20190301|2018-12-28 08:30,28,3.193,3.227,3.193,3.224,909
20190301|2018-12-28 09:00,28,3.226,3.236,3.206,3.212,862
20190301|2018-12-28 09:30,28,3.215,3.25,3.195,3.216,795
20190301|2018-12-28 10:00,28,3.211,3.219,3.177,3.181,1010
20190301|2018-12-28 10:30,28,3.181,3.187,3.157,3.159,1053
20190301|2018-12-28 11:00,28,3.161,3.177,3.152,3.175,709
20190301|2018-12-28 11:30,28,3.175,3.185,3.174,3.179,764
20190301|2018-12-28 12:00,28,3.18,3.18,3.155,3.155,882
20190301|2018-12-28 12:30,28,3.158,3.165,3.146,3.146,1193
20190301|2018-12-28 13:00,28,3.147,3.161,3.126,3.153,2985
20190301|2018-12-28 13:30,28,3.154,3.16,3.141,3.159,749
20190301|2018-12-28 14:00,28,3.158,3.167,3.15,3.165,217
20190301|2018-12-28 14:30,28,3.166,3.168,3.15,3.152,215
20190301|2018-12-28 15:00,28,3.152,3.156,3.148,3.156,103
20190301|2018-12-28 15:30,28,3.152,3.157,3.152,3.157,4
20190301|2018-12-30 17:00,31,3.028,3.028,2.958,2.981,1365
20190301|2018-12-30 17:30,31,2.982,3.002,2.982,3.002,180
20190301|2018-12-30 18:00,31,2.996,2.996,2.981,2.987,64
20190301|2018-12-30 18:30,31,2.987,2.99,2.98,2.987,21
20190301|2018-12-30 19:00,31,2.988,2.996,2.988,2.996,88
20190301|2018-12-30 19:30,31,2.995,2.995,2.986,2.995,34
20190301|2018-12-30 20:00,31,2.995,2.998,2.994,2.998,49
20190301|2018-12-30 20:30,31,2.997,3.006,2.997,3.006,43
20190301|2018-12-30 21:00,31,3.006,3.01,3.006,3.01,21
20190301|2018-12-30 21:30,31,3.003,3.003,3.003,3.003,9
20190301|2018-12-30 22:00,31,3.004,3.004,2.997,2.997,6
20190301|2018-12-30 22:30,31,3.002,3.002,2.997,2.997,2
20190301|2018-12-30 23:00,31,2.993,3.006,2.993,3.005,72
20190301|2018-12-30 23:30,31,3.005,3.005,3,3,14
20190301|2018-12-31 00:00,31,3.008,3.01,3.008,3.01,3
20190301|2018-12-31 00:30,31,3.01,3.01,2.999,3.001,6
20190301|2018-12-31 01:00,31,3.004,3.004,3.003,3.003,4
20190301|2018-12-31 01:30,31,2.996,2.996,2.977,2.977,73
20190301|2018-12-31 02:00,31,2.974,2.979,2.961,2.965,76
20190301|2018-12-31 02:30,31,2.973,2.973,2.973,2.973,1
20190301|2018-12-31 03:00,31,2.977,2.986,2.977,2.986,15
20190301|2018-12-31 03:30,31,2.987,2.989,2.982,2.982,19
20190301|2018-12-31 04:00,31,2.983,2.985,2.976,2.98,38
20190301|2018-12-31 04:30,31,2.985,2.986,2.98,2.981,98
20190301|2018-12-31 05:00,31,2.981,2.996,2.978,2.988,47
20190301|2018-12-31 05:30,31,2.991,2.991,2.981,2.984,30
20190301|2018-12-31 06:00,31,2.987,3.004,2.985,2.989,174
20190301|2018-12-31 06:30,31,2.987,3,2.985,2.998,110
20190301|2018-12-31 07:00,31,2.998,3.016,2.996,3.012,603
20190301|2018-12-31 07:30,31,3.011,3.021,2.997,3.011,367
20190301|2018-12-31 08:00,31,3.011,3.017,2.996,3.007,2036
20190301|2018-12-31 08:30,31,3.006,3.01,2.972,2.973,916
20190301|2018-12-31 09:00,31,2.973,2.985,2.967,2.978,541
20190301|2018-12-31 09:30,31,2.977,2.98,2.967,2.969,295
20190301|2018-12-31 10:00,31,2.968,2.968,2.936,2.948,1699
20190301|2018-12-31 10:30,31,2.948,2.952,2.933,2.944,1498
20190301|2018-12-31 11:00,31,2.943,2.952,2.935,2.938,939
20190301|2018-12-31 11:30,31,2.938,2.948,2.932,2.935,589
20190301|2018-12-31 12:00,31,2.936,2.937,2.92,2.923,1172
20190301|2018-12-31 12:30,31,2.922,2.929,2.899,2.899,1618
20190301|2018-12-31 13:00,31,2.898,2.902,2.841,2.851,6244
20190301|2018-12-31 13:30,31,2.852,2.892,2.848,2.887,1925
20190301|2018-12-31 14:00,31,2.888,2.892,2.876,2.88,638
20190301|2018-12-31 14:30,31,2.879,2.883,2.875,2.879,382
20190301|2018-12-31 15:00,31,2.878,2.878,2.87,2.872,79
20190301|2018-12-31 15:30,31,2.869,2.871,2.866,2.867,76
20190301|2019-01-01 17:00,2,2.844,2.88,2.823,2.861,205
20190301|2019-01-01 17:30,2,2.862,2.887,2.858,2.883,163
20190301|2019-01-01 18:00,2,2.878,2.88,2.875,2.88,69
20190301|2019-01-01 18:30,2,2.882,2.889,2.876,2.877,31
20190301|2019-01-01 19:00,2,2.877,2.921,2.874,2.9,172
20190301|2019-01-01 19:30,2,2.904,2.905,2.894,2.904,21
20190301|2019-01-01 20:00,2,2.904,2.905,2.904,2.905,28
20190301|2019-01-01 20:30,2,2.905,2.907,2.905,2.906,32
20190301|2019-01-01 21:00,2,2.906,2.906,2.903,2.903,5
20190301|2019-01-01 21:30,2,2.902,2.903,2.902,2.903,9
20190301|2019-01-01 22:00,2,2.901,2.907,2.901,2.903,15
20190301|2019-01-01 22:30,2,2.904,2.904,2.904,2.904,1
20190301|2019-01-01 23:00,2,2.909,2.915,2.906,2.915,25
20190301|2019-01-01 23:30,2,2.915,2.915,2.908,2.908,3
20190301|2019-01-02 00:00,2,2.919,2.919,2.919,2.919,12
20190301|2019-01-02 00:30,2,2.906,2.906,2.894,2.894,7
20190301|2019-01-02 01:00,2,2.892,2.892,2.877,2.881,40
20190301|2019-01-02 01:30,2,2.881,2.883,2.862,2.862,54
20190301|2019-01-02 02:00,2,2.872,2.921,2.871,2.905,37
20190301|2019-01-02 02:30,2,2.916,2.926,2.9,2.908,109
20190301|2019-01-02 03:00,2,2.909,2.911,2.895,2.895,51
20190301|2019-01-02 03:30,2,2.896,2.897,2.882,2.897,58
20190301|2019-01-02 04:00,2,2.897,2.907,2.896,2.9,75
20190301|2019-01-02 04:30,2,2.897,2.897,2.874,2.877,76
20190301|2019-01-02 05:00,2,2.877,2.881,2.864,2.87,144
20190301|2019-01-02 05:30,2,2.869,2.883,2.866,2.868,119
20190301|2019-01-02 06:00,2,2.868,2.887,2.862,2.876,248
20190301|2019-01-02 06:30,2,2.879,2.881,2.857,2.857,151
20190301|2019-01-02 07:00,2,2.856,2.871,2.849,2.864,368
20190301|2019-01-02 07:30,2,2.863,2.871,2.827,2.837,1017
20190301|2019-01-02 08:00,2,2.836,2.856,2.823,2.837,1054
20190301|2019-01-02 08:30,2,2.839,2.858,2.828,2.851,2055
20190301|2019-01-02 09:00,2,2.852,2.872,2.846,2.861,2248
20190301|2019-01-02 09:30,2,2.862,2.888,2.844,2.879,2394
20190301|2019-01-02 10:00,2,2.88,2.892,2.866,2.875,2243
20190301|2019-01-02 10:30,2,2.876,2.876,2.846,2.847,1809
20190301|2019-01-02 11:00,2,2.847,2.865,2.834,2.859,1997
20190301|2019-01-02 11:30,2,2.857,2.866,2.85,2.854,1684
20190301|2019-01-02 12:00,2,2.852,2.862,2.845,2.858,1034
20190301|2019-01-02 12:30,2,2.857,2.881,2.85,2.871,1905
20190301|2019-01-02 13:00,2,2.871,2.873,2.821,2.826,4045
20190301|2019-01-02 13:30,2,2.825,2.851,2.825,2.832,1392
20190301|2019-01-02 14:00,2,2.832,2.839,2.828,2.839,317
20190301|2019-01-02 14:30,2,2.839,2.844,2.838,2.842,219
20190301|2019-01-02 15:00,2,2.841,2.844,2.84,2.844,101
20190301|2019-01-02 15:30,2,2.843,2.848,2.841,2.846,78
20190301|2019-01-02 17:00,3,2.849,2.85,2.834,2.842,28
20190301|2019-01-02 17:30,3,2.841,2.843,2.838,2.842,52
20190301|2019-01-02 18:00,3,2.842,2.849,2.842,2.847,18
20190301|2019-01-02 18:30,3,2.847,2.847,2.847,2.847,1
20190301|2019-01-02 19:00,3,2.848,2.85,2.848,2.85,44
20190301|2019-01-02 19:30,3,2.852,2.852,2.846,2.846,10
20190301|2019-01-02 20:00,3,2.848,2.852,2.848,2.852,2
20190301|2019-01-02 20:30,3,2.844,2.844,2.83,2.833,16
20190301|2019-01-02 21:00,3,2.836,2.836,2.821,2.833,49
20190301|2019-01-02 21:30,3,2.833,2.838,2.832,2.838,13
20190301|2019-01-02 22:00,3,2.838,2.84,2.838,2.84,2
20190301|2019-01-02 22:30,3,2.846,2.846,2.836,2.836,5
20190301|2019-01-02 23:00,3,2.834,2.838,2.818,2.818,23
20190301|2019-01-02 23:30,3,2.811,2.814,2.803,2.803,87
20190301|2019-01-03 00:00,3,2.807,2.81,2.806,2.808,11
20190301|2019-01-03 00:30,3,2.807,2.817,2.806,2.81,42
20190301|2019-01-03 01:00,3,2.815,2.817,2.812,2.812,9
20190301|2019-01-03 01:30,3,2.821,2.836,2.815,2.815,88
20190301|2019-01-03 02:00,3,2.814,2.819,2.785,2.793,108
20190301|2019-01-03 02:30,3,2.794,2.804,2.792,2.803,17
20190301|2019-01-03 03:00,3,2.795,2.8,2.794,2.798,26
20190301|2019-01-03 03:30,3,2.804,2.806,2.8,2.806,14
20190301|2019-01-03 04:00,3,2.801,2.809,2.801,2.808,39
20190301|2019-01-03 04:30,3,2.807,2.828,2.807,2.827,154
20190301|2019-01-03 05:00,3,2.823,2.854,2.819,2.849,128
20190301|2019-01-03 05:30,3,2.848,2.886,2.843,2.87,294
20190301|2019-01-03 06:00,3,2.867,2.869,2.847,2.849,176
20190301|2019-01-03 06:30,3,2.849,2.849,2.807,2.83,221
20190301|2019-01-03 07:00,3,2.826,2.836,2.808,2.814,249
20190301|2019-01-03 07:30,3,2.815,2.819,2.78,2.79,1034
20190301|2019-01-03 08:00,3,2.789,2.824,2.771,2.82,1378
20190301|2019-01-03 08:30,3,2.818,2.827,2.803,2.805,1619
20190301|2019-01-03 09:00,3,2.806,2.808,2.789,2.794,981
20190301|2019-01-03 09:30,3,2.793,2.796,2.781,2.784,878
20190301|2019-01-03 10:00,3,2.783,2.802,2.779,2.785,1256
20190301|2019-01-03 10:30,3,2.786,2.802,2.777,2.792,1088
20190301|2019-01-03 11:00,3,2.792,2.817,2.788,2.813,1170
20190301|2019-01-03 11:30,3,2.815,2.83,2.809,2.815,1260
20190301|2019-01-03 12:00,3,2.815,2.836,2.806,2.827,1313
20190301|2019-01-03 12:30,3,2.827,2.827,2.807,2.813,1347
20190301|2019-01-03 13:00,3,2.814,2.827,2.804,2.815,2797
20190301|2019-01-03 13:30,3,2.813,2.819,2.796,2.799,755
20190301|2019-01-03 14:00,3,2.8,2.81,2.799,2.803,403
20190301|2019-01-03 14:30,3,2.804,2.806,2.792,2.801,164
20190301|2019-01-03 15:00,3,2.799,2.803,2.799,2.803,60
20190301|2019-01-03 15:30,3,2.802,2.805,2.796,2.799,79
20190301|2019-01-03 17:00,4,2.791,2.792,2.787,2.787,20
20190301|2019-01-03 17:30,4,2.792,2.798,2.792,2.798,4
20190301|2019-01-03 18:00,4,2.796,2.796,2.787,2.791,12
20190301|2019-01-03 18:30,4,2.792,2.794,2.787,2.789,9
20190301|2019-01-03 19:00,4,2.789,2.789,2.785,2.788,16
20190301|2019-01-03 19:30,4,2.79,2.79,2.778,2.778,6
20190301|2019-01-03 20:00,4,2.792,2.8,2.792,2.8,5
20190301|2019-01-03 20:30,4,2.796,2.796,2.796,2.796,1
20190301|2019-01-03 21:00,4,2.801,2.801,2.797,2.799,12
20190301|2019-01-03 21:30,4,2.799,2.806,2.799,2.806,20
20190301|2019-01-03 22:00,4,2.804,2.804,2.803,2.803,2
20190301|2019-01-03 22:30,4,2.803,2.808,2.8,2.8,25
20190301|2019-01-03 23:00,4,2.802,2.809,2.789,2.79,21
20190301|2019-01-03 23:30,4,2.798,2.798,2.787,2.794,37
20190301|2019-01-04 00:00,4,2.795,2.796,2.787,2.787,21
20190301|2019-01-04 00:30,4,2.799,2.807,2.799,2.799,19
20190301|2019-01-04 01:00,4,2.809,2.816,2.808,2.816,29
20190301|2019-01-04 01:30,4,2.814,2.842,2.814,2.839,111
20190301|2019-01-04 02:00,4,2.837,2.847,2.819,2.833,129
20190301|2019-01-04 02:30,4,2.833,2.871,2.831,2.863,277
20190301|2019-01-04 03:00,4,2.863,2.891,2.858,2.875,194
20190301|2019-01-04 03:30,4,2.875,2.88,2.867,2.87,75
20190301|2019-01-04 04:00,4,2.865,2.879,2.865,2.872,36
20190301|2019-01-04 04:30,4,2.87,2.888,2.866,2.888,44
20190301|2019-01-04 05:00,4,2.882,2.891,2.879,2.879,89
20190301|2019-01-04 05:30,4,2.881,2.884,2.858,2.875,142
20190301|2019-01-04 06:00,4,2.88,2.88,2.836,2.851,116
20190301|2019-01-04 06:30,4,2.848,2.853,2.843,2.85,135
20190301|2019-01-04 07:00,4,2.847,2.893,2.838,2.881,596
20190301|2019-01-04 07:30,4,2.881,2.898,2.87,2.889,811
20190301|2019-01-04 08:00,4,2.887,2.893,2.85,2.859,835
20190301|2019-01-04 08:30,4,2.861,2.868,2.845,2.849,761
20190301|2019-01-04 09:00,4,2.849,2.86,2.84,2.86,598
20190301|2019-01-04 09:30,4,2.839,2.844,2.793,2.832,1839
20190301|2019-01-04 10:00,4,2.835,2.861,2.832,2.848,1710
20190301|2019-01-04 10:30,4,2.848,2.86,2.841,2.858,954
20190301|2019-01-04 11:00,4,2.856,2.866,2.839,2.865,1260
20190301|2019-01-04 11:30,4,2.866,2.885,2.856,2.877,940
20190301|2019-01-04 12:00,4,2.877,2.908,2.865,2.894,1269
20190301|2019-01-04 12:30,4,2.893,2.893,2.88,2.89,1088
20190301|2019-01-04 13:00,4,2.89,2.909,2.873,2.9,2493
20190301|2019-01-04 13:30,4,2.9,2.904,2.88,2.894,922
20190301|2019-01-04 14:00,4,2.896,2.897,2.889,2.893,329
20190301|2019-01-04 14:30,4,2.893,2.894,2.885,2.887,232
20190301|2019-01-04 15:00,4,2.887,2.894,2.887,2.893,111
20190301|2019-01-04 15:30,4,2.892,2.897,2.88,2.88,26
20190301|2019-01-06 17:00,7,2.832,2.836,2.793,2.815,319
20190301|2019-01-06 17:30,7,2.815,2.818,2.814,2.816,26
20190301|2019-01-06 18:00,7,2.814,2.821,2.81,2.81,57
20190301|2019-01-06 18:30,7,2.812,2.816,2.812,2.812,10
20190301|2019-01-06 19:00,7,2.813,2.814,2.807,2.807,17
20190301|2019-01-06 19:30,7,2.81,2.815,2.81,2.811,15
20190301|2019-01-06 20:00,7,2.813,2.813,2.81,2.81,8
20190301|2019-01-06 20:30,7,2.812,2.812,2.803,2.806,74
20190301|2019-01-06 21:00,7,2.806,2.81,2.806,2.81,11
20190301|2019-01-06 21:30,7,2.803,2.806,2.802,2.806,13
20190301|2019-01-06 22:00,7,2.806,2.814,2.806,2.811,70
20190301|2019-01-06 22:30,7,2.809,2.811,2.802,2.808,8
20190301|2019-01-06 23:00,7,2.812,2.832,2.812,2.83,38
20190301|2019-01-06 23:30,7,2.828,2.848,2.828,2.846,83
20190301|2019-01-07 00:00,7,2.837,2.846,2.835,2.846,6
20190301|2019-01-07 00:30,7,2.848,2.851,2.841,2.843,12
20190301|2019-01-07 01:00,7,2.84,2.848,2.838,2.848,11
20190301|2019-01-07 01:30,7,2.845,2.847,2.814,2.838,38
20190301|2019-01-07 02:00,7,2.82,2.839,2.816,2.838,68
20190301|2019-01-07 02:30,7,2.834,2.844,2.834,2.844,11
20190301|2019-01-07 03:00,7,2.845,2.848,2.838,2.838,8
20190301|2019-01-07 03:30,7,2.841,2.853,2.837,2.853,19
20190301|2019-01-07 04:00,7,2.849,2.852,2.84,2.841,86
20190301|2019-01-07 04:30,7,2.841,2.843,2.832,2.841,48
20190301|2019-01-07 05:00,7,2.84,2.841,2.832,2.833,52
20190301|2019-01-07 05:30,7,2.832,2.849,2.832,2.846,56
20190301|2019-01-07 06:00,7,2.852,2.863,2.85,2.863,38
20190301|2019-01-07 06:30,7,2.858,2.858,2.831,2.834,102
20190301|2019-01-07 07:00,7,2.836,2.85,2.835,2.849,228
20190301|2019-01-07 07:30,7,2.849,2.85,2.831,2.836,405
20190301|2019-01-07 08:00,7,2.835,2.845,2.81,2.844,922
20190301|2019-01-07 08:30,7,2.844,2.846,2.829,2.837,826
20190301|2019-01-07 09:00,7,2.836,2.851,2.829,2.844,536
20190301|2019-01-07 09:30,7,2.845,2.864,2.841,2.863,772
20190301|2019-01-07 10:00,7,2.863,2.886,2.858,2.872,1252
20190301|2019-01-07 10:30,7,2.873,2.876,2.844,2.856,977
20190301|2019-01-07 11:00,7,2.855,2.856,2.835,2.841,1197
20190301|2019-01-07 11:30,7,2.842,2.848,2.837,2.837,374
20190301|2019-01-07 12:00,7,2.84,2.845,2.835,2.836,663
20190301|2019-01-07 12:30,7,2.836,2.856,2.836,2.849,750
20190301|2019-01-07 13:00,7,2.848,2.856,2.84,2.851,2101
20190301|2019-01-07 13:30,7,2.85,2.854,2.839,2.839,654
20190301|2019-01-07 14:00,7,2.839,2.855,2.839,2.849,544
20190301|2019-01-07 14:30,7,2.849,2.853,2.843,2.845,184
20190301|2019-01-07 15:00,7,2.846,2.849,2.845,2.847,130
20190301|2019-01-07 15:30,7,2.848,2.859,2.848,2.859,67
20190301|2019-01-07 17:00,8,2.864,2.864,2.859,2.859,16
20190301|2019-01-07 17:30,8,2.855,2.857,2.854,2.857,5
20190301|2019-01-07 18:00,8,2.86,2.874,2.86,2.874,14
20190301|2019-01-07 18:30,8,2.872,2.872,2.869,2.872,9
20190301|2019-01-07 19:00,8,2.866,2.866,2.866,2.866,1
20190301|2019-01-07 19:30,8,2.867,2.867,2.867,2.867,6
20190301|2019-01-07 20:00,8,2.865,2.865,2.865,2.865,2
20190301|2019-01-07 20:30,8,2.867,2.867,2.867,2.867,8
20190301|2019-01-07 21:00,8,2.867,2.869,2.867,2.869,2
20190301|2019-01-07 21:30,8,2.866,2.866,2.864,2.864,2
20190301|2019-01-07 22:30,8,2.871,2.876,2.87,2.876,38
20190301|2019-01-07 23:00,8,2.878,2.909,2.878,2.9,366
20190301|2019-01-07 23:30,8,2.894,2.902,2.894,2.894,24
20190301|2019-01-08 00:00,8,2.901,2.907,2.901,2.907,5
20190301|2019-01-08 00:30,8,2.907,2.907,2.889,2.897,41
20190301|2019-01-08 01:00,8,2.897,2.925,2.889,2.911,44
20190301|2019-01-08 01:30,8,2.915,2.919,2.898,2.906,121
20190301|2019-01-08 02:00,8,2.909,2.917,2.904,2.917,28
20190301|2019-01-08 02:30,8,2.915,2.92,2.911,2.914,41
20190301|2019-01-08 03:00,8,2.915,2.915,2.91,2.91,19
20190301|2019-01-08 03:30,8,2.911,2.911,2.902,2.902,62
20190301|2019-01-08 04:00,8,2.905,2.906,2.904,2.904,13
20190301|2019-01-08 04:30,8,2.908,2.911,2.904,2.906,36
20190301|2019-01-08 05:00,8,2.902,2.909,2.897,2.903,41
20190301|2019-01-08 05:30,8,2.907,2.91,2.903,2.906,32
20190301|2019-01-08 06:00,8,2.903,2.903,2.887,2.894,129
20190301|2019-01-08 06:30,8,2.897,2.901,2.887,2.9,198
20190301|2019-01-08 07:00,8,2.898,2.902,2.889,2.893,397
20190301|2019-01-08 07:30,8,2.893,2.898,2.885,2.893,555
20190301|2019-01-08 08:00,8,2.893,2.921,2.887,2.917,1679
20190301|2019-01-08 08:30,8,2.917,2.932,2.909,2.919,1682
20190301|2019-01-08 09:00,8,2.918,2.919,2.905,2.918,1104
20190301|2019-01-08 09:30,8,2.917,2.921,2.91,2.914,1455
20190301|2019-01-08 10:00,8,2.913,2.917,2.888,2.895,1503
20190301|2019-01-08 10:30,8,2.895,2.897,2.861,2.879,1867
20190301|2019-01-08 11:00,8,2.88,2.91,2.879,2.901,2023
20190301|2019-01-08 11:30,8,2.901,2.902,2.889,2.892,612
20190301|2019-01-08 12:00,8,2.891,2.903,2.891,2.897,552
20190301|2019-01-08 12:30,8,2.896,2.896,2.849,2.856,1827
20190301|2019-01-08 13:00,8,2.854,2.87,2.829,2.839,5334
20190301|2019-01-08 13:30,8,2.838,2.855,2.838,2.852,1042
20190301|2019-01-08 14:00,8,2.851,2.857,2.85,2.851,292
20190301|2019-01-08 14:30,8,2.85,2.855,2.849,2.854,152
20190301|2019-01-08 15:00,8,2.854,2.863,2.854,2.862,95
20190301|2019-01-08 15:30,8,2.862,2.874,2.861,2.871,157
20190301|2019-01-08 17:00,9,2.876,2.877,2.867,2.867,35
20190301|2019-01-08 17:30,9,2.865,2.866,2.861,2.866,6
20190301|2019-01-08 18:00,9,2.869,2.87,2.861,2.861,13
20190301|2019-01-08 18:30,9,2.86,2.861,2.858,2.858,9
20190301|2019-01-08 19:00,9,2.867,2.867,2.865,2.866,7
20190301|2019-01-08 19:30,9,2.872,2.872,2.864,2.871,10
20190301|2019-01-08 20:00,9,2.874,2.877,2.873,2.873,13
20190301|2019-01-08 20:30,9,2.87,2.873,2.869,2.872,6
20190301|2019-01-08 21:00,9,2.87,2.87,2.865,2.87,11
20190301|2019-01-08 21:30,9,2.867,2.876,2.867,2.875,14
20190301|2019-01-08 22:00,9,2.872,2.878,2.872,2.874,16
20190301|2019-01-08 22:30,9,2.879,2.879,2.879,2.879,1
20190301|2019-01-08 23:00,9,2.879,2.879,2.843,2.857,21
20190301|2019-01-08 23:30,9,2.857,2.87,2.853,2.868,22
20190301|2019-01-09 00:00,9,2.865,2.865,2.858,2.865,11
20190301|2019-01-09 00:30,9,2.859,2.86,2.859,2.86,3
20190301|2019-01-09 01:00,9,2.866,2.879,2.865,2.877,13
20190301|2019-01-09 01:30,9,2.875,2.885,2.865,2.868,54
20190301|2019-01-09 02:00,9,2.869,2.881,2.869,2.876,37
20190301|2019-01-09 02:30,9,2.876,2.885,2.874,2.885,19
20190301|2019-01-09 03:00,9,2.884,2.887,2.88,2.881,72
20190301|2019-01-09 03:30,9,2.882,2.882,2.866,2.868,35
20190301|2019-01-09 04:00,9,2.871,2.874,2.869,2.872,22
20190301|2019-01-09 04:30,9,2.869,2.869,2.855,2.866,132
20190301|2019-01-09 05:00,9,2.866,2.872,2.864,2.869,24
20190301|2019-01-09 05:30,9,2.87,2.877,2.865,2.868,69
20190301|2019-01-09 06:00,9,2.865,2.878,2.863,2.876,101
20190301|2019-01-09 06:30,9,2.874,2.874,2.856,2.866,130
20190301|2019-01-09 07:00,9,2.862,2.864,2.82,2.857,1170
20190301|2019-01-09 07:30,9,2.858,2.859,2.829,2.839,1089
20190301|2019-01-09 08:00,9,2.838,2.855,2.817,2.84,1352
20190301|2019-01-09 08:30,9,2.84,2.844,2.825,2.837,1928
20190301|2019-01-09 09:00,9,2.837,2.848,2.833,2.84,1586
20190301|2019-01-09 09:30,9,2.839,2.842,2.827,2.832,1580
20190301|2019-01-09 10:00,9,2.833,2.861,2.833,2.853,1985
20190301|2019-01-09 10:30,9,2.852,2.871,2.849,2.856,2110
20190301|2019-01-09 11:00,9,2.856,2.872,2.85,2.854,1879
20190301|2019-01-09 11:30,9,2.854,2.868,2.843,2.848,1802
20190301|2019-01-09 12:00,9,2.848,2.856,2.84,2.853,1376
20190301|2019-01-09 12:30,9,2.854,2.858,2.83,2.831,2243
20190301|2019-01-09 13:00,9,2.83,2.845,2.818,2.842,5842
20190301|2019-01-09 13:30,9,2.842,2.849,2.831,2.846,1641
20190301|2019-01-09 14:00,9,2.846,2.858,2.845,2.858,800
20190301|2019-01-09 14:30,9,2.858,2.863,2.853,2.86,566
20190301|2019-01-09 15:00,9,2.86,2.863,2.858,2.861,211
20190301|2019-01-09 15:30,9,2.861,2.861,2.847,2.849,213
20190301|2019-01-09 17:00,10,2.851,2.853,2.85,2.851,8
20190301|2019-01-09 17:30,10,2.843,2.851,2.842,2.851,22
20190301|2019-01-09 18:00,10,2.846,2.85,2.846,2.85,6
20190301|2019-01-09 18:30,10,2.849,2.851,2.849,2.849,9
20190301|2019-01-09 19:00,10,2.84,2.845,2.838,2.845,6
20190301|2019-01-09 19:30,10,2.844,2.844,2.837,2.843,5
20190301|2019-01-09 20:00,10,2.845,2.846,2.838,2.838,8
20190301|2019-01-09 20:30,10,2.84,2.847,2.84,2.842,4
20190301|2019-01-09 21:00,10,2.847,2.847,2.844,2.847,18
20190301|2019-01-09 21:30,10,2.851,2.854,2.85,2.853,18
20190301|2019-01-09 22:00,10,2.854,2.856,2.847,2.85,74
20190301|2019-01-09 22:30,10,2.846,2.847,2.844,2.846,17
20190301|2019-01-09 23:00,10,2.843,2.843,2.827,2.836,69
20190301|2019-01-09 23:30,10,2.836,2.836,2.823,2.827,35
20190301|2019-01-10 00:00,10,2.828,2.829,2.822,2.827,52
20190301|2019-01-10 00:30,10,2.827,2.833,2.827,2.827,16
20190301|2019-01-10 01:00,10,2.828,2.844,2.828,2.844,33
20190301|2019-01-10 01:30,10,2.843,2.863,2.838,2.85,197
20190301|2019-01-10 02:00,10,2.85,2.856,2.843,2.851,100
20190301|2019-01-10 02:30,10,2.851,2.859,2.85,2.851,35
20190301|2019-01-10 03:00,10,2.853,2.857,2.848,2.848,41
20190301|2019-01-10 03:30,10,2.851,2.858,2.851,2.858,23
20190301|2019-01-10 04:00,10,2.858,2.858,2.845,2.85,45
20190301|2019-01-10 04:30,10,2.849,2.851,2.844,2.847,57
20190301|2019-01-10 05:00,10,2.846,2.868,2.846,2.861,155
20190301|2019-01-10 05:30,10,2.861,2.876,2.86,2.868,387
20190301|2019-01-10 06:00,10,2.865,2.877,2.864,2.873,323
20190301|2019-01-10 06:30,10,2.872,2.877,2.868,2.871,406
20190301|2019-01-10 07:00,10,2.871,2.898,2.871,2.892,1031
20190301|2019-01-10 07:30,10,2.892,2.909,2.883,2.903,1103
20190301|2019-01-10 08:00,10,2.903,2.905,2.876,2.877,1294
20190301|2019-01-10 08:30,10,2.876,2.883,2.861,2.87,1755
20190301|2019-01-10 09:00,10,2.87,2.894,2.866,2.89,1857
20190301|2019-01-10 09:30,10,2.88,2.902,2.839,2.845,3168
20190301|2019-01-10 10:00,10,2.845,2.872,2.835,2.863,2809
20190301|2019-01-10 10:30,10,2.863,2.874,2.844,2.859,1526
20190301|2019-01-10 11:00,10,2.859,2.878,2.847,2.859,2202
20190301|2019-01-10 11:30,10,2.859,2.866,2.842,2.848,1315
20190301|2019-01-10 12:00,10,2.847,2.86,2.839,2.848,1603
20190301|2019-01-10 12:30,10,2.848,2.852,2.839,2.843,1314
20190301|2019-01-10 13:00,10,2.843,2.848,2.809,2.811,7010
20190301|2019-01-10 13:30,10,2.811,2.828,2.81,2.827,3070
20190301|2019-01-10 14:00,10,2.828,2.834,2.823,2.833,503
20190301|2019-01-10 14:30,10,2.832,2.836,2.828,2.835,325
20190301|2019-01-10 15:00,10,2.835,2.836,2.828,2.83,155
20190301|2019-01-10 15:30,10,2.83,2.831,2.823,2.825,171
20190301|2019-01-10 17:00,11,2.842,2.856,2.841,2.85,113
20190301|2019-01-10 17:30,11,2.85,2.852,2.848,2.849,22
20190301|2019-01-10 18:00,11,2.848,2.852,2.847,2.848,17
20190301|2019-01-10 18:30,11,2.849,2.855,2.848,2.855,13
20190301|2019-01-10 19:00,11,2.857,2.863,2.854,2.86,73
20190301|2019-01-10 19:30,11,2.859,2.862,2.854,2.86,31
20190301|2019-01-10 20:00,11,2.859,2.859,2.857,2.858,4
20190301|2019-01-10 20:30,11,2.86,2.862,2.86,2.861,5
20190301|2019-01-10 21:00,11,2.862,2.862,2.862,2.862,12
20190301|2019-01-10 21:30,11,2.862,2.863,2.861,2.862,18
20190301|2019-01-10 22:00,11,2.861,2.863,2.86,2.863,6
20190301|2019-01-10 22:30,11,2.864,2.871,2.862,2.864,66
20190301|2019-01-10 23:00,11,2.865,2.873,2.865,2.87,60
20190301|2019-01-10 23:30,11,2.866,2.87,2.863,2.867,27
20190301|2019-01-11 00:00,11,2.867,2.87,2.863,2.868,18
20190301|2019-01-11 00:30,11,2.86,2.861,2.857,2.857,17
20190301|2019-01-11 01:00,11,2.858,2.866,2.857,2.863,62
20190301|2019-01-11 01:30,11,2.866,2.879,2.856,2.858,114
20190301|2019-01-11 02:00,11,2.857,2.868,2.857,2.86,73
20190301|2019-01-11 02:30,11,2.862,2.871,2.849,2.859,97
20190301|2019-01-11 03:00,11,2.86,2.862,2.855,2.86,56
20190301|2019-01-11 03:30,11,2.856,2.861,2.856,2.857,34
20190301|2019-01-11 04:00,11,2.856,2.864,2.854,2.864,47
20190301|2019-01-11 04:30,11,2.864,2.871,2.863,2.871,59
20190301|2019-01-11 05:00,11,2.872,2.884,2.869,2.874,124
20190301|2019-01-11 05:30,11,2.874,2.877,2.869,2.87,83
20190301|2019-01-11 06:00,11,2.869,2.872,2.867,2.868,66
20190301|2019-01-11 06:30,11,2.868,2.881,2.867,2.877,368
20190301|2019-01-11 07:00,11,2.876,2.892,2.872,2.885,830
20190301|2019-01-11 07:30,11,2.884,2.885,2.856,2.861,890
20190301|2019-01-11 08:00,11,2.857,2.885,2.853,2.884,1333
20190301|2019-01-11 08:30,11,2.883,2.891,2.87,2.874,1444
20190301|2019-01-11 09:00,11,2.874,2.881,2.869,2.875,1008
20190301|2019-01-11 09:30,11,2.874,2.887,2.874,2.883,1564
20190301|2019-01-11 10:00,11,2.883,2.89,2.872,2.883,1622
20190301|2019-01-11 10:30,11,2.883,2.899,2.879,2.889,2051
20190301|2019-01-11 11:00,11,2.889,2.917,2.888,2.902,3267
20190301|2019-01-11 11:30,11,2.903,2.921,2.903,2.916,1647
20190301|2019-01-11 12:00,11,2.916,2.919,2.902,2.91,2256
20190301|2019-01-11 12:30,11,2.91,2.946,2.909,2.939,3927
20190301|2019-01-11 13:00,11,2.938,2.966,2.933,2.945,7489
20190301|2019-01-11 13:30,11,2.943,2.984,2.943,2.981,3085
20190301|2019-01-11 14:00,11,2.981,3,2.98,2.997,2041
20190301|2019-01-11 14:30,11,2.998,3.002,2.972,2.974,1295
20190301|2019-01-11 15:00,11,2.975,2.991,2.975,2.991,416
20190301|2019-01-11 15:30,11,2.989,2.995,2.984,2.995,86
20190301|2019-01-13 17:00,14,3.125,3.143,3.101,3.12,1456
20190301|2019-01-13 17:30,14,3.119,3.133,3.119,3.132,229
20190301|2019-01-13 18:00,14,3.131,3.132,3.115,3.115,299
20190301|2019-01-13 18:30,14,3.113,3.113,3.101,3.102,179
20190301|2019-01-13 19:00,14,3.102,3.105,3.088,3.093,111
20190301|2019-01-13 19:30,14,3.091,3.102,3.088,3.1,143
20190301|2019-01-13 20:00,14,3.099,3.099,3.088,3.091,48
20190301|2019-01-13 20:30,14,3.093,3.094,3.076,3.083,205
20190301|2019-01-13 21:00,14,3.085,3.092,3.082,3.089,63
20190301|2019-01-13 21:30,14,3.091,3.095,3.086,3.089,66
20190301|2019-01-13 22:00,14,3.089,3.095,3.089,3.094,23
20190301|2019-01-13 22:30,14,3.09,3.09,3.078,3.081,34
20190301|2019-01-13 23:00,14,3.084,3.092,3.078,3.089,55
20190301|2019-01-13 23:30,14,3.079,3.087,3.078,3.081,65
20190301|2019-01-14 00:00,14,3.082,3.084,3.078,3.079,64
20190301|2019-01-14 00:30,14,3.079,3.083,3.079,3.079,37
20190301|2019-01-14 01:00,14,3.083,3.087,3.079,3.084,52
20190301|2019-01-14 01:30,14,3.084,3.091,3.078,3.091,113
20190301|2019-01-14 02:00,14,3.092,3.098,3.086,3.086,200
20190301|2019-01-14 02:30,14,3.086,3.096,3.082,3.09,100
20190301|2019-01-14 03:00,14,3.088,3.091,3.078,3.079,42
20190301|2019-01-14 03:30,14,3.079,3.086,3.073,3.08,206
20190301|2019-01-14 04:00,14,3.079,3.083,3.078,3.08,91
20190301|2019-01-14 04:30,14,3.08,3.084,3.078,3.084,81
20190301|2019-01-14 05:00,14,3.084,3.096,3.084,3.094,267
20190301|2019-01-14 05:30,14,3.093,3.099,3.093,3.097,131
20190301|2019-01-14 06:00,14,3.096,3.138,3.096,3.137,432
20190301|2019-01-14 06:30,14,3.138,3.148,3.115,3.119,666
20190301|2019-01-14 07:00,14,3.118,3.134,3.112,3.114,1156
20190301|2019-01-14 07:30,14,3.115,3.155,3.112,3.153,2411
20190301|2019-01-14 08:00,14,3.153,3.158,3.121,3.145,4402
20190301|2019-01-14 08:30,14,3.144,3.182,3.144,3.179,8204
20190301|2019-01-14 09:00,14,3.18,3.217,3.178,3.211,6356
20190301|2019-01-14 09:30,14,3.212,3.217,3.18,3.189,4943
20190301|2019-01-14 10:00,14,3.19,3.208,3.179,3.187,3822
20190301|2019-01-14 10:30,14,3.187,3.211,3.182,3.207,3671
20190301|2019-01-14 11:00,14,3.207,3.214,3.185,3.201,4017
20190301|2019-01-14 11:30,14,3.2,3.208,3.194,3.204,2599
20190301|2019-01-14 12:00,14,3.203,3.218,3.2,3.212,3209
20190301|2019-01-14 12:30,14,3.212,3.285,3.208,3.267,7775
20190301|2019-01-14 13:00,14,3.267,3.306,3.264,3.276,17996
20190301|2019-01-14 13:30,14,3.275,3.297,3.261,3.288,5914
20190301|2019-01-14 14:00,14,3.289,3.289,3.264,3.27,2215
20190301|2019-01-14 14:30,14,3.27,3.282,3.264,3.28,1719
20190301|2019-01-14 15:00,14,3.281,3.285,3.279,3.28,769
20190301|2019-01-14 15:30,14,3.281,3.285,3.272,3.276,314
20190301|2019-01-14 17:00,15,3.326,3.333,3.307,3.317,264
20190301|2019-01-14 17:30,15,3.317,3.321,3.317,3.32,116
20190301|2019-01-14 18:00,15,3.322,3.337,3.32,3.335,346
20190301|2019-01-14 18:30,15,3.333,3.339,3.326,3.334,238
20190301|2019-01-14 19:00,15,3.336,3.341,3.318,3.32,324
20190301|2019-01-14 19:30,15,3.319,3.329,3.319,3.323,72
20190301|2019-01-14 20:00,15,3.323,3.337,3.32,3.325,192
20190301|2019-01-14 20:30,15,3.327,3.336,3.323,3.335,122
20190301|2019-01-14 21:00,15,3.335,3.341,3.328,3.333,79
20190301|2019-01-14 21:30,15,3.334,3.337,3.329,3.334,50
20190301|2019-01-14 22:00,15,3.333,3.36,3.332,3.349,155
20190301|2019-01-14 22:30,15,3.346,3.355,3.339,3.35,202
20190301|2019-01-14 23:00,15,3.35,3.373,3.345,3.368,144
20190301|2019-01-14 23:30,15,3.372,3.373,3.36,3.367,293
20190301|2019-01-15 00:00,15,3.371,3.371,3.354,3.364,126
20190301|2019-01-15 00:30,15,3.363,3.372,3.362,3.371,49
20190301|2019-01-15 01:00,15,3.367,3.367,3.342,3.342,109
20190301|2019-01-15 01:30,15,3.343,3.343,3.261,3.281,759
20190301|2019-01-15 02:00,15,3.282,3.326,3.277,3.288,538
20190301|2019-01-15 02:30,15,3.286,3.287,3.261,3.277,240
20190301|2019-01-15 03:00,15,3.28,3.28,3.259,3.268,235
20190301|2019-01-15 03:30,15,3.27,3.285,3.265,3.279,88
20190301|2019-01-15 04:00,15,3.283,3.285,3.273,3.279,147
20190301|2019-01-15 04:30,15,3.278,3.286,3.273,3.279,86
20190301|2019-01-15 05:00,15,3.277,3.279,3.261,3.272,165
20190301|2019-01-15 05:30,15,3.269,3.271,3.23,3.25,339
20190301|2019-01-15 06:00,15,3.251,3.268,3.233,3.267,449
20190301|2019-01-15 06:30,15,3.264,3.269,3.247,3.251,747
20190301|2019-01-15 07:00,15,3.251,3.326,3.237,3.3,2461
20190301|2019-01-15 07:30,15,3.298,3.311,3.278,3.304,1898
20190301|2019-01-15 08:00,15,3.303,3.307,3.248,3.279,3691
20190301|2019-01-15 08:30,15,3.28,3.304,3.27,3.272,3112
20190301|2019-01-15 09:00,15,3.272,3.279,3.239,3.245,4031
20190301|2019-01-15 09:30,15,3.246,3.254,3.2,3.206,6324
20190301|2019-01-15 10:00,15,3.204,3.236,3.203,3.234,4864
20190301|2019-01-15 10:30,15,3.235,3.268,3.211,3.245,3682
20190301|2019-01-15 11:00,15,3.246,3.273,3.233,3.259,3605
20190301|2019-01-15 11:30,15,3.258,3.28,3.247,3.27,2024
20190301|2019-01-15 12:00,15,3.271,3.272,3.207,3.21,2725
20190301|2019-01-15 12:30,15,3.209,3.231,3.201,3.218,1936
20190301|2019-01-15 13:00,15,3.219,3.253,3.213,3.248,6409
20190301|2019-01-15 13:30,15,3.248,3.249,3.213,3.219,3311
20190301|2019-01-15 14:00,15,3.22,3.231,3.216,3.22,412
20190301|2019-01-15 14:30,15,3.22,3.221,3.207,3.218,539
20190301|2019-01-15 15:00,15,3.215,3.215,3.2,3.204,321
20190301|2019-01-15 15:30,15,3.205,3.216,3.204,3.207,239
20190301|2019-01-15 17:00,16,3.218,3.225,3.201,3.223,156
20190301|2019-01-15 17:30,16,3.221,3.224,3.212,3.214,32
20190301|2019-01-15 18:00,16,3.214,3.235,3.211,3.225,79
20190301|2019-01-15 18:30,16,3.222,3.226,3.218,3.22,19
20190301|2019-01-15 19:00,16,3.221,3.238,3.221,3.237,61
20190301|2019-01-15 19:30,16,3.233,3.235,3.229,3.232,16
20190301|2019-01-15 20:00,16,3.229,3.229,3.216,3.222,24
20190301|2019-01-15 20:30,16,3.223,3.223,3.2,3.207,58
20190301|2019-01-15 21:00,16,3.205,3.208,3.203,3.207,14
20190301|2019-01-15 21:30,16,3.208,3.209,3.203,3.203,35
20190301|2019-01-15 22:00,16,3.203,3.208,3.202,3.207,18
20190301|2019-01-15 22:30,16,3.209,3.215,3.181,3.191,107
20190301|2019-01-15 23:00,16,3.189,3.199,3.15,3.159,210
20190301|2019-01-15 23:30,16,3.156,3.164,3.152,3.162,46
20190301|2019-01-16 00:00,16,3.163,3.163,3.15,3.153,78
20190301|2019-01-16 00:30,16,3.152,3.162,3.152,3.162,30
20190301|2019-01-16 01:00,16,3.162,3.172,3.152,3.165,192
20190301|2019-01-16 01:30,16,3.171,3.201,3.168,3.191,263
20190301|2019-01-16 02:00,16,3.188,3.216,3.187,3.211,124
20190301|2019-01-16 02:30,16,3.212,3.218,3.207,3.214,72
20190301|2019-01-16 03:00,16,3.213,3.215,3.201,3.207,70
20190301|2019-01-16 03:30,16,3.209,3.254,3.207,3.251,177
20190301|2019-01-16 04:00,16,3.249,3.266,3.246,3.249,208
20190301|2019-01-16 04:30,16,3.246,3.255,3.233,3.24,102
20190301|2019-01-16 05:00,16,3.243,3.26,3.238,3.252,178
20190301|2019-01-16 05:30,16,3.249,3.269,3.242,3.268,346
20190301|2019-01-16 06:00,16,3.268,3.272,3.253,3.271,483
20190301|2019-01-16 06:30,16,3.27,3.282,3.26,3.279,375
20190301|2019-01-16 07:00,16,3.277,3.315,3.265,3.311,1131
20190301|2019-01-16 07:30,16,3.312,3.374,3.304,3.372,3865
20190301|2019-01-16 08:00,16,3.372,3.406,3.336,3.35,4469
20190301|2019-01-16 08:30,16,3.349,3.354,3.321,3.336,4095
20190301|2019-01-16 09:00,16,3.336,3.34,3.295,3.334,2642
20190301|2019-01-16 09:30,16,3.334,3.354,3.327,3.348,3092
20190301|2019-01-16 10:00,16,3.347,3.367,3.321,3.324,4697
20190301|2019-01-16 10:30,16,3.325,3.331,3.271,3.277,4822
20190301|2019-01-16 11:00,16,3.277,3.287,3.201,3.247,7552
20190301|2019-01-16 11:30,16,3.249,3.26,3.208,3.236,2365
20190301|2019-01-16 12:00,16,3.238,3.244,3.187,3.209,2469
20190301|2019-01-16 12:30,16,3.207,3.207,3.14,3.165,4022
20190301|2019-01-16 13:00,16,3.165,3.204,3.142,3.148,11471
20190301|2019-01-16 13:30,16,3.147,3.151,3.117,3.141,4247
20190301|2019-01-16 14:00,16,3.143,3.162,3.139,3.153,1020
20190301|2019-01-16 14:30,16,3.154,3.169,3.15,3.168,534
20190301|2019-01-16 15:00,16,3.168,3.168,3.154,3.162,272
20190301|2019-01-16 15:30,16,3.163,3.17,3.161,3.165,157
20190301|2019-01-16 17:00,17,3.18,3.184,3.157,3.182,89
20190301|2019-01-16 17:30,17,3.181,3.193,3.181,3.184,46
20190301|2019-01-16 18:00,17,3.184,3.19,3.18,3.185,62
20190301|2019-01-16 18:30,17,3.183,3.195,3.173,3.195,50
20190301|2019-01-16 19:00,17,3.196,3.205,3.191,3.191,80
20190301|2019-01-16 19:30,17,3.194,3.197,3.189,3.191,12
20190301|2019-01-16 20:00,17,3.191,3.198,3.19,3.19,19
20190301|2019-01-16 20:30,17,3.191,3.193,3.186,3.188,24
20190301|2019-01-16 21:00,17,3.191,3.193,3.187,3.191,28
20190301|2019-01-16 21:30,17,3.189,3.189,3.177,3.188,31
20190301|2019-01-16 22:00,17,3.187,3.203,3.186,3.2,92
20190301|2019-01-16 22:30,17,3.198,3.226,3.193,3.224,135
20190301|2019-01-16 23:00,17,3.22,3.226,3.193,3.209,103
20190301|2019-01-16 23:30,17,3.211,3.211,3.201,3.201,18
20190301|2019-01-17 00:00,17,3.201,3.206,3.196,3.206,22
20190301|2019-01-17 00:30,17,3.202,3.219,3.202,3.212,53
20190301|2019-01-17 01:00,17,3.214,3.215,3.202,3.21,41
20190301|2019-01-17 01:30,17,3.217,3.25,3.201,3.248,380
20190301|2019-01-17 02:00,17,3.249,3.268,3.242,3.259,300
20190301|2019-01-17 02:30,17,3.265,3.272,3.254,3.259,99
20190301|2019-01-17 03:00,17,3.257,3.268,3.256,3.263,69
20190301|2019-01-17 03:30,17,3.264,3.28,3.256,3.263,161
20190301|2019-01-17 04:00,17,3.258,3.27,3.25,3.26,101
20190301|2019-01-17 04:30,17,3.262,3.281,3.251,3.275,226
20190301|2019-01-17 05:00,17,3.272,3.29,3.272,3.283,189
20190301|2019-01-17 05:30,17,3.279,3.296,3.275,3.284,384
20190301|2019-01-17 06:00,17,3.286,3.294,3.259,3.267,813
20190301|2019-01-17 06:30,17,3.266,3.302,3.261,3.302,726
20190301|2019-01-17 07:00,17,3.302,3.307,3.267,3.288,1556
20190301|2019-01-17 07:30,17,3.29,3.301,3.26,3.264,2158
20190301|2019-01-17 08:00,17,3.266,3.274,3.251,3.272,2701
20190301|2019-01-17 08:30,17,3.271,3.276,3.251,3.259,3116
20190301|2019-01-17 09:00,17,3.259,3.262,3.233,3.253,3530
20190301|2019-01-17 09:30,17,3.253,3.269,3.184,3.187,3978
20190301|2019-01-17 10:00,17,3.188,3.198,3.148,3.167,4170
20190301|2019-01-17 10:30,17,3.167,3.198,3.155,3.175,3641
20190301|2019-01-17 11:00,17,3.176,3.21,3.164,3.202,4047
20190301|2019-01-17 11:30,17,3.202,3.236,3.2,3.219,2159
20190301|2019-01-17 12:00,17,3.221,3.225,3.199,3.207,1922
20190301|2019-01-17 12:30,17,3.206,3.218,3.165,3.175,2544
20190301|2019-01-17 13:00,17,3.175,3.181,3.145,3.179,5954
20190301|2019-01-17 13:30,17,3.179,3.188,3.144,3.177,3915
20190301|2019-01-17 14:00,17,3.176,3.183,3.171,3.171,1118
20190301|2019-01-17 14:30,17,3.172,3.177,3.162,3.177,962
20190301|2019-01-17 15:00,17,3.175,3.179,3.17,3.178,317
20190301|2019-01-17 15:30,17,3.177,3.182,3.174,3.177,343
20190301|2019-01-17 17:00,18,3.196,3.197,3.179,3.192,51
20190301|2019-01-17 17:30,18,3.191,3.195,3.188,3.191,32
20190301|2019-01-17 18:00,18,3.189,3.192,3.184,3.188,55
20190301|2019-01-17 18:30,18,3.188,3.191,3.133,3.164,321
20190301|2019-01-17 19:00,18,3.165,3.183,3.165,3.17,89
20190301|2019-01-17 19:30,18,3.173,3.188,3.17,3.186,54
20190301|2019-01-17 20:00,18,3.185,3.185,3.173,3.173,21
20190301|2019-01-17 20:30,18,3.177,3.177,3.155,3.17,69
20190301|2019-01-17 21:00,18,3.169,3.194,3.164,3.194,29
20190301|2019-01-17 21:30,18,3.195,3.195,3.176,3.183,67
20190301|2019-01-17 22:00,18,3.182,3.185,3.178,3.183,23
20190301|2019-01-17 22:30,18,3.178,3.186,3.149,3.158,97
20190301|2019-01-17 23:00,18,3.156,3.162,3.112,3.131,233
20190301|2019-01-17 23:30,18,3.132,3.142,3.118,3.118,225
20190301|2019-01-18 00:00,18,3.119,3.14,3.119,3.137,79
20190301|2019-01-18 00:30,18,3.137,3.15,3.136,3.136,55
20190301|2019-01-18 01:00,18,3.141,3.151,3.127,3.15,167
20190301|2019-01-18 01:30,18,3.152,3.178,3.1,3.111,414
20190301|2019-01-18 02:00,18,3.115,3.133,3.099,3.117,195
20190301|2019-01-18 02:30,18,3.118,3.129,3.113,3.119,97
20190301|2019-01-18 03:00,18,3.126,3.129,3.111,3.113,87
20190301|2019-01-18 03:30,18,3.113,3.129,3.113,3.124,41
20190301|2019-01-18 04:00,18,3.123,3.126,3.104,3.114,224
20190301|2019-01-18 04:30,18,3.11,3.124,3.1,3.113,180
20190301|2019-01-18 05:00,18,3.113,3.12,3.091,3.12,582
20190301|2019-01-18 05:30,18,3.121,3.123,3.105,3.111,226
20190301|2019-01-18 06:00,18,3.108,3.115,3.099,3.109,369
20190301|2019-01-18 06:30,18,3.107,3.114,3.077,3.086,946
20190301|2019-01-18 07:00,18,3.085,3.088,3.048,3.059,1968
20190301|2019-01-18 07:30,18,3.058,3.08,3.047,3.061,1774
20190301|2019-01-18 08:00,18,3.06,3.081,3.04,3.076,3470
20190301|2019-01-18 08:30,18,3.076,3.102,3.072,3.094,3757
20190301|2019-01-18 09:00,18,3.093,3.122,3.089,3.093,3542
20190301|2019-01-18 09:30,18,3.093,3.111,3.078,3.08,3046
20190301|2019-01-18 10:00,18,3.079,3.103,3.073,3.098,2459
20190301|2019-01-18 10:30,18,3.098,3.119,3.093,3.108,3798
20190301|2019-01-18 11:00,18,3.108,3.14,3.107,3.115,4339
20190301|2019-01-18 11:30,18,3.115,3.146,3.109,3.143,2198
20190301|2019-01-18 12:00,18,3.143,3.15,3.127,3.147,2617
20190301|2019-01-18 12:30,18,3.148,3.203,3.147,3.181,5599
20190301|2019-01-18 13:00,18,3.18,3.248,3.177,3.241,12711
20190301|2019-01-18 13:30,18,3.241,3.242,3.189,3.199,3209
20190301|2019-01-18 14:00,18,3.199,3.207,3.187,3.195,1400
20190301|2019-01-18 14:30,18,3.196,3.201,3.162,3.19,1656
20190301|2019-01-18 15:00,18,3.19,3.208,3.187,3.193,363
20190301|2019-01-18 15:30,18,3.192,3.199,3.183,3.183,323
20190301|2019-01-20 17:00,22,3.12,3.134,3.107,3.114,378
20190301|2019-01-20 17:30,22,3.114,3.123,3.112,3.115,52
20190301|2019-01-20 18:00,22,3.12,3.122,3.111,3.115,56
20190301|2019-01-20 18:30,22,3.115,3.116,3.11,3.113,83
20190301|2019-01-20 19:00,22,3.11,3.11,3.093,3.098,166
20190301|2019-01-20 19:30,22,3.096,3.114,3.096,3.11,94
20190301|2019-01-20 20:00,22,3.11,3.116,3.106,3.115,41
20190301|2019-01-20 20:30,22,3.114,3.123,3.114,3.121,20
20190301|2019-01-20 21:00,22,3.12,3.125,3.119,3.124,47
20190301|2019-01-20 21:30,22,3.124,3.128,3.12,3.125,46
20190301|2019-01-20 22:00,22,3.126,3.138,3.124,3.136,92
20190301|2019-01-20 22:30,22,3.134,3.138,3.125,3.13,36
20190301|2019-01-20 23:00,22,3.129,3.134,3.103,3.121,132
20190301|2019-01-20 23:30,22,3.121,3.145,3.121,3.139,159
20190301|2019-01-21 00:00,22,3.14,3.141,3.131,3.137,30
20190301|2019-01-21 00:30,22,3.132,3.132,3.121,3.13,12
20190301|2019-01-21 01:00,22,3.123,3.14,3.123,3.139,42
20190301|2019-01-21 01:30,22,3.14,3.143,3.103,3.125,236
20190301|2019-01-21 02:00,22,3.125,3.127,3.115,3.119,49
20190301|2019-01-21 02:30,22,3.122,3.132,3.111,3.13,100
20190301|2019-01-21 03:00,22,3.125,3.129,3.115,3.126,47
20190301|2019-01-21 03:30,22,3.125,3.131,3.116,3.122,57
20190301|2019-01-21 04:00,22,3.118,3.118,3.099,3.105,76
20190301|2019-01-21 04:30,22,3.108,3.111,3.104,3.107,19
20190301|2019-01-21 05:00,22,3.112,3.114,3.091,3.095,72
20190301|2019-01-21 05:30,22,3.091,3.095,3.074,3.08,266
20190301|2019-01-21 06:00,22,3.083,3.122,3.081,3.115,209
20190301|2019-01-21 06:30,22,3.119,3.122,3.107,3.122,115
20190301|2019-01-21 07:00,22,3.121,3.135,3.096,3.111,295
20190301|2019-01-21 07:30,22,3.113,3.124,3.11,3.116,159
20190301|2019-01-21 08:00,22,3.115,3.125,3.106,3.118,433
20190301|2019-01-21 08:30,22,3.119,3.137,3.119,3.13,594
20190301|2019-01-21 09:00,22,3.131,3.142,3.122,3.125,538
20190301|2019-01-21 09:30,22,3.125,3.142,3.123,3.126,463
20190301|2019-01-21 10:00,22,3.126,3.129,3.108,3.11,633
20190301|2019-01-21 10:30,22,3.11,3.12,3.099,3.101,552
20190301|2019-01-21 11:00,22,3.1,3.106,3.084,3.086,795
20190301|2019-01-21 11:30,22,3.086,3.089,3.052,3.054,1076
20190301|2019-01-21 17:00,22,3.084,3.117,3.081,3.111,278
20190301|2019-01-21 17:30,22,3.112,3.113,3.101,3.113,54
20190301|2019-01-21 18:00,22,3.11,3.112,3.1,3.1,70
20190301|2019-01-21 18:30,22,3.099,3.106,3.094,3.106,47
20190301|2019-01-21 19:00,22,3.103,3.107,3.102,3.104,16
20190301|2019-01-21 19:30,22,3.105,3.112,3.104,3.107,89
20190301|2019-01-21 20:00,22,3.108,3.118,3.108,3.116,42
20190301|2019-01-21 20:30,22,3.117,3.119,3.112,3.116,28
20190301|2019-01-21 21:00,22,3.116,3.118,3.11,3.11,46
20190301|2019-01-21 21:30,22,3.113,3.124,3.111,3.12,41
20190301|2019-01-21 22:00,22,3.12,3.125,3.119,3.121,37
20190301|2019-01-21 22:30,22,3.119,3.138,3.119,3.13,100
20190301|2019-01-21 23:00,22,3.131,3.137,3.116,3.12,92
20190301|2019-01-21 23:30,22,3.119,3.134,3.112,3.134,117
20190301|2019-01-22 00:00,22,3.133,3.133,3.116,3.12,126
20190301|2019-01-22 00:30,22,3.116,3.123,3.116,3.117,27
20190301|2019-01-22 01:00,22,3.118,3.133,3.116,3.12,102
20190301|2019-01-22 01:30,22,3.12,3.129,3.083,3.083,245
20190301|2019-01-22 02:00,22,3.085,3.094,3.078,3.092,146
20190301|2019-01-22 02:30,22,3.092,3.099,3.086,3.089,44
20190301|2019-01-22 03:00,22,3.088,3.102,3.085,3.098,75
20190301|2019-01-22 03:30,22,3.099,3.105,3.092,3.096,80
20190301|2019-01-22 04:00,22,3.097,3.098,3.07,3.072,187
20190301|2019-01-22 04:30,22,3.075,3.076,3.065,3.076,154
20190301|2019-01-22 05:00,22,3.078,3.091,3.077,3.086,262
20190301|2019-01-22 05:30,22,3.086,3.087,3.065,3.065,172
20190301|2019-01-22 06:00,22,3.068,3.092,3.067,3.084,226
20190301|2019-01-22 06:30,22,3.084,3.088,3.067,3.068,575
20190301|2019-01-22 07:00,22,3.069,3.079,3.015,3.022,2556
20190301|2019-01-22 07:30,22,3.02,3.042,3.013,3.029,3052
20190301|2019-01-22 08:00,22,3.028,3.054,3.025,3.043,3575
20190301|2019-01-22 08:30,22,3.044,3.048,3.025,3.029,5393
20190301|2019-01-22 09:00,22,3.028,3.034,3.019,3.031,4158
20190301|2019-01-22 09:30,22,3.03,3.06,3.026,3.058,3936
20190301|2019-01-22 10:00,22,3.058,3.072,3.045,3.052,4589
20190301|2019-01-22 10:30,22,3.051,3.057,3.031,3.035,3528
20190301|2019-01-22 11:00,22,3.035,3.046,3.023,3.033,4685
20190301|2019-01-22 11:30,22,3.033,3.034,3.002,3.011,4884
20190301|2019-01-22 12:00,22,3.011,3.014,2.987,2.998,3770
20190301|2019-01-22 12:30,22,2.999,3.011,2.985,3.005,3915
20190301|2019-01-22 13:00,22,3.006,3.006,2.961,2.981,13457
20190301|2019-01-22 13:30,22,2.98,3,2.971,2.975,3995
20190301|2019-01-22 14:00,22,2.975,2.99,2.971,2.986,1072
20190301|2019-01-22 14:30,22,2.985,2.989,2.981,2.987,1182
20190301|2019-01-22 15:00,22,2.986,2.996,2.981,2.996,326
20190301|2019-01-22 15:30,22,2.995,2.996,2.985,2.987,270
20190301|2019-01-22 17:00,23,2.989,3.006,2.974,2.996,122
20190301|2019-01-22 17:30,23,2.994,3,2.987,2.995,103
20190301|2019-01-22 18:00,23,2.994,3.004,2.994,2.994,128
20190301|2019-01-22 18:30,23,2.998,3.008,2.998,3,103
20190301|2019-01-22 19:00,23,3,3.014,3,3.012,202
20190301|2019-01-22 19:30,23,3.013,3.015,3.008,3.01,204
20190301|2019-01-22 20:00,23,3.011,3.014,3.009,3.009,163
20190301|2019-01-22 20:30,23,3.009,3.01,3.006,3.01,94
20190301|2019-01-22 21:00,23,3.01,3.012,3.008,3.009,49
20190301|2019-01-22 21:30,23,3.01,3.011,3.007,3.009,68
20190301|2019-01-22 22:00,23,3.009,3.012,3.009,3.01,21
20190301|2019-01-22 22:30,23,3.01,3.024,3.01,3.024,153
20190301|2019-01-22 23:00,23,3.022,3.037,3.02,3.036,403
20190301|2019-01-22 23:30,23,3.035,3.037,3.024,3.029,401
20190301|2019-01-23 00:00,23,3.027,3.032,3.022,3.032,140
20190301|2019-01-23 00:30,23,3.031,3.032,3.021,3.024,98
20190301|2019-01-23 01:00,23,3.024,3.044,3.019,3.04,348
20190301|2019-01-23 01:30,23,3.038,3.048,3.026,3.047,567
20190301|2019-01-23 02:00,23,3.046,3.049,3.037,3.046,273
20190301|2019-01-23 02:30,23,3.044,3.06,3.04,3.058,313
20190301|2019-01-23 03:00,23,3.059,3.061,3.049,3.052,278
20190301|2019-01-23 03:30,23,3.052,3.055,3.046,3.046,135
20190301|2019-01-23 04:00,23,3.048,3.06,3.037,3.056,301
20190301|2019-01-23 04:30,23,3.057,3.062,3.042,3.046,363
20190301|2019-01-23 05:00,23,3.048,3.054,3.039,3.041,253
20190301|2019-01-23 05:30,23,3.042,3.044,3.015,3.027,333
20190301|2019-01-23 06:00,23,3.025,3.037,3.016,3.036,393
20190301|2019-01-23 06:30,23,3.036,3.04,3.017,3.033,837
20190301|2019-01-23 07:00,23,3.034,3.051,3.027,3.049,1634
20190301|2019-01-23 07:30,23,3.05,3.057,3.022,3.032,2085
20190301|2019-01-23 08:00,23,3.034,3.042,3.02,3.028,2886
20190301|2019-01-23 08:30,23,3.028,3.043,3.008,3.034,5357
20190301|2019-01-23 09:00,23,3.033,3.041,3.022,3.037,2687
20190301|2019-01-23 09:30,23,3.037,3.043,3.014,3.015,3078
20190301|2019-01-23 10:00,23,3.015,3.028,3.001,3.009,4566
20190301|2019-01-23 10:30,23,3.009,3.021,3.003,3.009,3489
20190301|2019-01-23 11:00,23,3.008,3.015,2.951,2.954,7427
20190301|2019-01-23 11:30,23,2.954,2.963,2.95,2.959,4261
20190301|2019-01-23 12:00,23,2.959,2.959,2.897,2.909,7342
20190301|2019-01-23 12:30,23,2.909,2.934,2.907,2.92,4861
20190301|2019-01-23 13:00,23,2.919,2.932,2.915,2.923,7535
20190301|2019-01-23 13:30,23,2.923,2.956,2.918,2.956,4350
20190301|2019-01-23 14:00,23,2.956,2.959,2.937,2.937,1126
20190301|2019-01-23 14:30,23,2.938,2.954,2.938,2.952,774
20190301|2019-01-23 15:00,23,2.953,2.954,2.944,2.948,418
20190301|2019-01-23 15:30,23,2.947,2.957,2.946,2.956,277
20190301|2019-01-23 17:00,24,2.955,2.963,2.945,2.948,138
20190301|2019-01-23 17:30,24,2.946,2.962,2.946,2.955,126
20190301|2019-01-23 18:00,24,2.956,2.965,2.956,2.961,137
20190301|2019-01-23 18:30,24,2.963,2.969,2.96,2.965,160
20190301|2019-01-23 19:00,24,2.964,2.968,2.96,2.961,182
20190301|2019-01-23 19:30,24,2.961,2.963,2.953,2.956,143
20190301|2019-01-23 20:00,24,2.956,2.96,2.954,2.959,96
20190301|2019-01-23 20:30,24,2.959,2.961,2.953,2.954,66
20190301|2019-01-23 21:00,24,2.956,2.96,2.936,2.94,146
20190301|2019-01-23 21:30,24,2.939,2.95,2.939,2.945,100
20190301|2019-01-23 22:00,24,2.945,2.95,2.94,2.943,54
20190301|2019-01-23 22:30,24,2.942,2.946,2.926,2.929,261
20190301|2019-01-23 23:00,24,2.929,2.943,2.927,2.934,193
20190301|2019-01-23 23:30,24,2.935,2.955,2.932,2.932,317
20190301|2019-01-24 00:00,24,2.933,2.943,2.928,2.941,144
20190301|2019-01-24 00:30,24,2.939,2.942,2.928,2.936,164
20190301|2019-01-24 01:00,24,2.935,2.944,2.932,2.94,203
20190301|2019-01-24 01:30,24,2.938,2.967,2.934,2.962,570
20190301|2019-01-24 02:00,24,2.962,2.983,2.962,2.979,571
20190301|2019-01-24 02:30,24,2.979,2.98,2.967,2.97,166
20190301|2019-01-24 03:00,24,2.971,2.971,2.962,2.964,146
20190301|2019-01-24 03:30,24,2.964,2.981,2.963,2.965,216
20190301|2019-01-24 04:00,24,2.965,2.977,2.965,2.977,143
20190301|2019-01-24 04:30,24,2.976,2.976,2.972,2.972,88
20190301|2019-01-24 05:00,24,2.974,2.989,2.972,2.984,524
20190301|2019-01-24 05:30,24,2.984,2.995,2.977,2.995,412
20190301|2019-01-24 06:00,24,2.994,3.008,2.991,3.001,1087
20190301|2019-01-24 06:30,24,3.002,3.003,2.986,2.99,514
20190301|2019-01-24 07:00,24,2.991,3.011,2.976,2.982,2301
20190301|2019-01-24 07:30,24,2.981,3.019,2.977,3.016,3398
20190301|2019-01-24 08:00,24,3.016,3.018,2.986,3.001,3361
20190301|2019-01-24 08:30,24,3.002,3.011,2.988,3.008,3756
20190301|2019-01-24 09:00,24,3.007,3.014,3,3.001,2907
20190301|2019-01-24 09:30,24,3,3.024,2.967,2.98,8440
20190301|2019-01-24 10:00,24,2.981,3.051,2.977,3.04,9204
20190301|2019-01-24 10:30,24,3.038,3.04,3.004,3.017,7567
20190301|2019-01-24 11:00,24,3.016,3.026,3.003,3.012,5290
20190301|2019-01-24 11:30,24,3.011,3.031,3.011,3.027,2723
20190301|2019-01-24 12:00,24,3.026,3.027,3.009,3.014,2936
20190301|2019-01-24 12:30,24,3.013,3.013,2.985,2.99,5382
20190301|2019-01-24 13:00,24,2.99,3.014,2.988,2.996,10041
20190301|2019-01-24 13:30,24,2.995,3.026,2.981,3.011,6256
20190301|2019-01-24 14:00,24,3.012,3.022,3.011,3.022,1334
20190301|2019-01-24 14:30,24,3.023,3.027,3.019,3.024,1323
20190301|2019-01-24 15:00,24,3.025,3.029,3.021,3.023,421
20190301|2019-01-24 15:30,24,3.023,3.026,3.016,3.019,506
20190301|2019-01-24 17:00,25,3.042,3.05,3.032,3.036,267
20190301|2019-01-24 17:30,25,3.038,3.041,3.035,3.038,101
20190301|2019-01-24 18:00,25,3.035,3.058,3.028,3.046,469
20190301|2019-01-24 18:30,25,3.048,3.057,3.036,3.049,249
20190301|2019-01-24 19:00,25,3.049,3.056,3.037,3.039,216
20190301|2019-01-24 19:30,25,3.04,3.05,3.038,3.046,154
20190301|2019-01-24 20:00,25,3.044,3.048,3.039,3.041,74
20190301|2019-01-24 20:30,25,3.042,3.047,3.039,3.039,84
20190301|2019-01-24 21:00,25,3.04,3.047,3.039,3.043,111
20190301|2019-01-24 21:30,25,3.043,3.046,3.039,3.041,106
20190301|2019-01-24 22:00,25,3.041,3.052,3.04,3.047,118
20190301|2019-01-24 22:30,25,3.047,3.055,3.042,3.042,158
20190301|2019-01-24 23:00,25,3.044,3.068,3.042,3.053,425
20190301|2019-01-24 23:30,25,3.053,3.063,3.049,3.056,221
20190301|2019-01-25 00:00,25,3.053,3.058,3.048,3.053,133
20190301|2019-01-25 00:30,25,3.051,3.053,3.043,3.047,99
20190301|2019-01-25 01:00,25,3.045,3.051,3.022,3.028,541
20190301|2019-01-25 01:30,25,3.027,3.027,3.004,3.023,1336
20190301|2019-01-25 02:00,25,3.024,3.031,3.006,3.015,689
20190301|2019-01-25 02:30,25,3.015,3.02,3.008,3.017,541
20190301|2019-01-25 03:00,25,3.019,3.023,3.015,3.015,216
20190301|2019-01-25 03:30,25,3.015,3.022,3.007,3.018,180
20190301|2019-01-25 04:00,25,3.016,3.019,3.006,3.01,329
20190301|2019-01-25 04:30,25,3.009,3.01,2.996,3.008,477
20190301|2019-01-25 05:00,25,3.008,3.013,3.001,3.002,613
20190301|2019-01-25 05:30,25,3.002,3.005,2.991,2.996,509
20190301|2019-01-25 06:00,25,2.995,3.01,2.993,2.998,642
20190301|2019-01-25 06:30,25,2.999,3,2.984,2.993,915
20190301|2019-01-25 07:00,25,2.992,3,2.97,2.986,2030
20190301|2019-01-25 07:30,25,2.987,2.992,2.946,2.958,3886
20190301|2019-01-25 08:00,25,2.958,2.98,2.958,2.971,2907
20190301|2019-01-25 08:30,25,2.971,3.018,2.97,3.006,5733
20190301|2019-01-25 09:00,25,3.005,3.016,2.993,3.013,3766
20190301|2019-01-25 09:30,25,3.014,3.05,3.002,3.047,5845
20190301|2019-01-25 10:00,25,3.047,3.048,3.023,3.031,6872
20190301|2019-01-25 10:30,25,3.03,3.071,3.03,3.068,7653
20190301|2019-01-25 11:00,25,3.068,3.082,3.047,3.059,8833
20190301|2019-01-25 11:30,25,3.059,3.09,3.058,3.08,5947
20190301|2019-01-25 12:00,25,3.08,3.081,3.05,3.061,6227
20190301|2019-01-25 12:30,25,3.06,3.069,3.037,3.066,4695
20190301|2019-01-25 13:00,25,3.066,3.078,3.055,3.075,10097
20190301|2019-01-25 13:30,25,3.075,3.089,3.068,3.075,5643
20190301|2019-01-25 14:00,25,3.075,3.082,3.066,3.069,1908
20190301|2019-01-25 14:30,25,3.07,3.078,3.065,3.073,1516
20190301|2019-01-25 15:00,25,3.074,3.074,3.049,3.054,728
20190301|2019-01-25 15:30,25,3.055,3.055,3.044,3.052,568
20190301|2019-01-27 17:00,28,2.888,2.888,2.84,2.859,4314
20190301|2019-01-27 17:30,28,2.859,2.861,2.855,2.856,702
20190301|2019-01-27 18:00,28,2.856,2.883,2.854,2.867,1161
20190301|2019-01-27 18:30,28,2.867,2.871,2.865,2.868,418
20190301|2019-01-27 19:00,28,2.868,2.876,2.865,2.872,985
20190301|2019-01-27 19:30,28,2.872,2.878,2.871,2.877,297
20190301|2019-01-27 20:00,28,2.878,2.878,2.874,2.877,278
20190301|2019-01-27 20:30,28,2.876,2.879,2.874,2.878,217
20190301|2019-01-27 21:00,28,2.877,2.883,2.876,2.878,311
20190301|2019-01-27 21:30,28,2.877,2.884,2.877,2.879,293
20190301|2019-01-27 22:00,28,2.88,2.884,2.878,2.882,212
20190301|2019-01-27 22:30,28,2.882,2.884,2.877,2.881,245
20190301|2019-01-27 23:00,28,2.88,2.882,2.877,2.88,249
20190301|2019-01-27 23:30,28,2.88,2.885,2.878,2.881,223
20190301|2019-01-28 00:00,28,2.881,2.882,2.877,2.877,248
20190301|2019-01-28 00:30,28,2.879,2.881,2.876,2.88,161
20190301|2019-01-28 01:00,28,2.88,2.882,2.877,2.879,249
20190301|2019-01-28 01:30,28,2.879,2.879,2.856,2.863,1807
20190301|2019-01-28 02:00,28,2.863,2.874,2.861,2.867,1154
20190301|2019-01-28 02:30,28,2.867,2.877,2.864,2.872,755
20190301|2019-01-28 03:00,28,2.872,2.88,2.866,2.868,1577
20190301|2019-01-28 03:30,28,2.868,2.88,2.865,2.875,814
20190301|2019-01-28 04:00,28,2.877,2.878,2.86,2.874,440
20190301|2019-01-28 04:30,28,2.873,2.873,2.865,2.869,398
20190301|2019-01-28 05:00,28,2.869,2.874,2.868,2.87,322
20190301|2019-01-28 05:30,28,2.869,2.871,2.862,2.862,619
20190301|2019-01-28 06:00,28,2.863,2.899,2.863,2.898,3494
20190301|2019-01-28 06:30,28,2.899,2.913,2.884,2.889,2787
20190301|2019-01-28 07:00,28,2.889,2.897,2.871,2.894,3008
20190301|2019-01-28 07:30,28,2.893,2.897,2.868,2.872,4319
20190301|2019-01-28 08:00,28,2.873,2.899,2.872,2.895,6062
20190301|2019-01-28 08:30,28,2.895,2.904,2.893,2.896,7571
20190301|2019-01-28 09:00,28,2.895,2.903,2.893,2.898,5274
20190301|2019-01-28 09:30,28,2.899,2.916,2.898,2.903,5477
20190301|2019-01-28 10:00,28,2.903,2.909,2.893,2.906,4556
20190301|2019-01-28 10:30,28,2.907,2.913,2.902,2.908,4411
20190301|2019-01-28 11:00,28,2.908,2.922,2.895,2.9,6613
20190301|2019-01-28 11:30,28,2.9,2.904,2.888,2.89,4116
20190301|2019-01-28 12:00,28,2.89,2.901,2.888,2.896,4317
20190301|2019-01-28 12:30,28,2.897,2.897,2.88,2.886,5809
20190301|2019-01-28 13:00,28,2.886,2.888,2.86,2.865,17312
20190301|2019-01-28 13:30,28,2.866,2.892,2.865,2.889,5342
20190301|2019-01-28 14:00,28,2.89,2.892,2.872,2.88,2058
20190301|2019-01-28 14:30,28,2.88,2.886,2.874,2.886,1374
20190301|2019-01-28 15:00,28,2.885,2.889,2.881,2.887,566
20190301|2019-01-28 15:30,28,2.886,2.895,2.886,2.894,516
20190301|2019-01-28 17:00,29,2.893,2.898,2.887,2.898,292
20190301|2019-01-28 17:30,29,2.898,2.901,2.895,2.899,172
20190301|2019-01-28 18:00,29,2.901,2.913,2.897,2.906,394
20190301|2019-01-28 18:30,29,2.904,2.906,2.887,2.888,413
20190301|2019-01-28 19:00,29,2.888,2.895,2.88,2.893,230
20190301|2019-01-28 19:30,29,2.891,2.893,2.871,2.884,376
20190301|2019-01-28 20:00,29,2.884,2.899,2.881,2.89,231
20190301|2019-01-28 20:30,29,2.89,2.9,2.887,2.895,208
20190301|2019-01-28 21:00,29,2.897,2.897,2.893,2.895,61
20190301|2019-01-28 21:30,29,2.893,2.897,2.888,2.891,95
20190301|2019-01-28 22:00,29,2.891,2.893,2.889,2.89,32
20190301|2019-01-28 22:30,29,2.89,2.893,2.881,2.884,157
20190301|2019-01-28 23:00,29,2.882,2.897,2.879,2.895,242
20190301|2019-01-28 23:30,29,2.897,2.897,2.892,2.893,120
20190301|2019-01-29 00:00,29,2.893,2.897,2.891,2.891,116
20190301|2019-01-29 00:30,29,2.892,2.894,2.886,2.889,98
20190301|2019-01-29 01:00,29,2.888,2.89,2.872,2.874,285
20190301|2019-01-29 01:30,29,2.873,2.895,2.87,2.88,606
20190301|2019-01-29 02:00,29,2.879,2.887,2.876,2.883,275
20190301|2019-01-29 02:30,29,2.883,2.889,2.88,2.886,177
20190301|2019-01-29 03:00,29,2.886,2.888,2.878,2.886,192
20190301|2019-01-29 03:30,29,2.886,2.897,2.884,2.889,227
20190301|2019-01-29 04:00,29,2.888,2.895,2.887,2.891,178
20190301|2019-01-29 04:30,29,2.892,2.896,2.888,2.896,150
20190301|2019-01-29 05:00,29,2.897,2.897,2.887,2.89,266
20190301|2019-01-29 05:30,29,2.89,2.891,2.875,2.88,558
20190301|2019-01-29 06:00,29,2.881,2.893,2.878,2.889,527
20190301|2019-01-29 06:30,29,2.889,2.896,2.883,2.895,787
20190301|2019-01-29 07:00,29,2.895,2.901,2.879,2.881,2159
20190301|2019-01-29 07:30,29,2.88,2.88,2.802,2.823,10083
20190301|2019-01-29 08:00,29,2.823,2.839,2.819,2.836,6695
20190301|2019-01-29 08:30,29,2.836,2.854,2.83,2.838,8020
20190301|2019-01-29 09:00,29,2.837,2.846,2.823,2.843,5087
20190301|2019-01-29 09:30,29,2.842,2.85,2.839,2.842,2982
20190301|2019-01-29 10:00,29,2.842,2.874,2.84,2.871,7169
20190301|2019-01-29 10:30,29,2.871,2.871,2.847,2.852,5570
20190301|2019-01-29 11:00,29,2.853,2.871,2.853,2.87,6010
20190301|2019-01-29 11:30,29,2.87,2.888,2.868,2.876,5558
20190301|2019-01-29 12:00,29,2.877,2.899,2.875,2.887,4457
20190301|2019-01-29 12:30,29,2.887,2.915,2.88,2.915,7119
20190301|2019-01-29 13:00,29,2.915,2.923,2.871,2.905,23094
20190301|2019-01-29 13:30,29,2.905,2.91,2.901,2.906,3660
20190301|2019-01-29 14:00,29,2.906,2.907,2.901,2.901,1077
20190301|2019-01-29 14:30,29,2.901,2.904,2.898,2.899,975
20190301|2019-01-29 15:00,29,2.899,2.907,2.899,2.903,515
20190301|2019-01-29 15:30,29,2.904,2.91,2.903,2.908,377
20190301|2019-01-29 17:00,30,2.909,2.911,2.906,2.907,113
20190301|2019-01-29 17:30,30,2.907,2.913,2.906,2.908,105
20190301|2019-01-29 18:00,30,2.909,2.911,2.907,2.908,67
20190301|2019-01-29 18:30,30,2.908,2.909,2.904,2.906,58
20190301|2019-01-29 19:00,30,2.904,2.908,2.899,2.904,171
20190301|2019-01-29 19:30,30,2.902,2.905,2.9,2.902,90
20190301|2019-01-29 20:00,30,2.903,2.905,2.901,2.901,59
20190301|2019-01-29 20:30,30,2.902,2.904,2.901,2.903,68
20190301|2019-01-29 21:00,30,2.902,2.903,2.902,2.902,48
20190301|2019-01-29 21:30,30,2.902,2.909,2.902,2.909,145
20190301|2019-01-29 22:00,30,2.908,2.919,2.908,2.919,211
20190301|2019-01-29 22:30,30,2.919,2.919,2.91,2.914,214
20190301|2019-01-29 23:00,30,2.913,2.916,2.88,2.882,1168
20190301|2019-01-29 23:30,30,2.884,2.893,2.879,2.882,297
20190301|2019-01-30 00:00,30,2.883,2.891,2.88,2.882,226
20190301|2019-01-30 00:30,30,2.883,2.892,2.882,2.891,150
20190301|2019-01-30 01:00,30,2.892,2.896,2.887,2.89,237
20190301|2019-01-30 01:30,30,2.89,2.897,2.86,2.868,1468
20190301|2019-01-30 02:00,30,2.868,2.872,2.852,2.871,941
20190301|2019-01-30 02:30,30,2.869,2.874,2.863,2.868,331
20190301|2019-01-30 03:00,30,2.868,2.873,2.863,2.869,308
20190301|2019-01-30 03:30,30,2.868,2.872,2.856,2.863,322
20190301|2019-01-30 04:00,30,2.864,2.87,2.857,2.87,167
20190301|2019-01-30 04:30,30,2.87,2.871,2.861,2.866,257
20190301|2019-01-30 05:00,30,2.865,2.879,2.861,2.875,495
20190301|2019-01-30 05:30,30,2.874,2.877,2.868,2.87,184
20190301|2019-01-30 06:00,30,2.87,2.892,2.867,2.877,1279
20190301|2019-01-30 06:30,30,2.877,2.878,2.862,2.867,1242
20190301|2019-01-30 07:00,30,2.866,2.88,2.853,2.871,2356
20190301|2019-01-30 07:30,30,2.87,2.884,2.854,2.854,3667
20190301|2019-01-30 08:00,30,2.856,2.878,2.855,2.873,3652
20190301|2019-01-30 08:30,30,2.874,2.882,2.854,2.862,5577
20190301|2019-01-30 09:00,30,2.861,2.871,2.855,2.858,3324
20190301|2019-01-30 09:30,30,2.858,2.872,2.854,2.865,2611
20190301|2019-01-30 10:00,30,2.865,2.879,2.863,2.87,3890
20190301|2019-01-30 10:30,30,2.87,2.879,2.869,2.872,2876
20190301|2019-01-30 11:00,30,2.872,2.894,2.869,2.884,6294
20190301|2019-01-30 11:30,30,2.884,2.885,2.871,2.871,1849
20190301|2019-01-30 12:00,30,2.871,2.875,2.864,2.865,2135
20190301|2019-01-30 12:30,30,2.864,2.867,2.857,2.859,1872
20190301|2019-01-30 13:00,30,2.859,2.869,2.846,2.849,7734
20190301|2019-01-30 13:30,30,2.849,2.863,2.848,2.861,4248
20190301|2019-01-30 14:00,30,2.86,2.865,2.858,2.859,967
20190301|2019-01-30 14:30,30,2.86,2.867,2.858,2.867,712
20190301|2019-01-30 15:00,30,2.866,2.874,2.865,2.872,490
20190301|2019-01-30 15:30,30,2.872,2.874,2.867,2.872,470
20190301|2019-01-30 17:00,31,2.868,2.88,2.867,2.875,355
20190301|2019-01-30 17:30,31,2.876,2.879,2.871,2.879,87
20190301|2019-01-30 18:00,31,2.88,2.883,2.875,2.883,170
20190301|2019-01-30 18:30,31,2.882,2.883,2.869,2.876,227
20190301|2019-01-30 19:00,31,2.877,2.879,2.863,2.876,307
20190301|2019-01-30 19:30,31,2.876,2.876,2.869,2.873,80
20190301|2019-01-30 20:00,31,2.874,2.878,2.873,2.876,69
20190301|2019-01-30 20:30,31,2.878,2.88,2.873,2.879,73
20190301|2019-01-30 21:00,31,2.88,2.883,2.878,2.878,70
20190301|2019-01-30 21:30,31,2.878,2.884,2.878,2.883,157
20190301|2019-01-30 22:00,31,2.883,2.884,2.878,2.88,90
20190301|2019-01-30 22:30,31,2.88,2.884,2.878,2.883,144
20190301|2019-01-30 23:00,31,2.883,2.896,2.88,2.892,632
20190301|2019-01-30 23:30,31,2.892,2.895,2.884,2.891,215
20190301|2019-01-31 00:00,31,2.889,2.895,2.887,2.893,132
20190301|2019-01-31 00:30,31,2.892,2.898,2.89,2.891,207
20190301|2019-01-31 01:00,31,2.89,2.903,2.884,2.898,440
20190301|2019-01-31 01:30,31,2.898,2.912,2.89,2.905,844
20190301|2019-01-31 02:00,31,2.906,2.911,2.894,2.909,636
20190301|2019-01-31 02:30,31,2.91,2.918,2.907,2.911,795
20190301|2019-01-31 03:00,31,2.91,2.914,2.898,2.9,416
20190301|2019-01-31 03:30,31,2.9,2.913,2.899,2.913,447
20190301|2019-01-31 04:00,31,2.913,2.913,2.906,2.908,184
20190301|2019-01-31 04:30,31,2.908,2.909,2.893,2.893,316
20190301|2019-01-31 05:00,31,2.893,2.896,2.865,2.885,1219
20190301|2019-01-31 05:30,31,2.885,2.895,2.878,2.887,619
20190301|2019-01-31 06:00,31,2.887,2.897,2.885,2.891,630
20190301|2019-01-31 06:30,31,2.89,2.9,2.879,2.887,1140
20190301|2019-01-31 07:00,31,2.887,2.892,2.869,2.883,2261
20190301|2019-01-31 07:30,31,2.882,2.882,2.861,2.879,2300
20190301|2019-01-31 08:00,31,2.878,2.885,2.862,2.876,4554
20190301|2019-01-31 08:30,31,2.877,2.882,2.842,2.86,8252
20190301|2019-01-31 09:00,31,2.86,2.868,2.853,2.856,4132
20190301|2019-01-31 09:30,31,2.854,2.854,2.811,2.843,13046
20190301|2019-01-31 10:00,31,2.843,2.844,2.805,2.82,8979
20190301|2019-01-31 10:30,31,2.821,2.825,2.807,2.808,5096
20190301|2019-01-31 11:00,31,2.808,2.839,2.802,2.831,11229
20190301|2019-01-31 11:30,31,2.831,2.832,2.816,2.827,2971
20190301|2019-01-31 12:00,31,2.827,2.829,2.822,2.825,1807
20190301|2019-01-31 12:30,31,2.825,2.83,2.82,2.825,4369
20190301|2019-01-31 13:00,31,2.825,2.827,2.807,2.809,12035
20190301|2019-01-31 13:30,31,2.808,2.825,2.808,2.82,5246
20190301|2019-01-31 14:00,31,2.821,2.832,2.821,2.831,1387
20190301|2019-01-31 14:30,31,2.83,2.834,2.829,2.833,1106
20190301|2019-01-31 15:00,31,2.833,2.834,2.825,2.825,495
20190301|2019-01-31 15:30,31,2.825,2.827,2.818,2.825,775
20190301|2019-01-31 17:00,1,2.832,2.837,2.827,2.834,246
20190301|2019-01-31 17:30,1,2.833,2.835,2.831,2.835,59
20190301|2019-01-31 18:00,1,2.836,2.85,2.836,2.841,390
20190301|2019-01-31 18:30,1,2.841,2.847,2.838,2.844,190
20190301|2019-01-31 19:00,1,2.844,2.846,2.838,2.84,186
20190301|2019-01-31 19:30,1,2.839,2.843,2.832,2.832,303
20190301|2019-01-31 20:00,1,2.833,2.833,2.816,2.822,526
20190301|2019-01-31 20:30,1,2.822,2.823,2.819,2.821,89
20190301|2019-01-31 21:00,1,2.821,2.831,2.821,2.83,122
20190301|2019-01-31 21:30,1,2.829,2.832,2.829,2.83,66
20190301|2019-01-31 22:00,1,2.83,2.839,2.827,2.83,204
20190301|2019-01-31 22:30,1,2.829,2.832,2.826,2.828,95
20190301|2019-01-31 23:00,1,2.827,2.827,2.815,2.826,467
20190301|2019-01-31 23:30,1,2.825,2.83,2.821,2.823,146
20190301|2019-02-01 00:00,1,2.823,2.829,2.821,2.826,69
20190301|2019-02-01 00:30,1,2.827,2.828,2.823,2.823,56
20190301|2019-02-01 01:00,1,2.824,2.831,2.814,2.819,400
20190301|2019-02-01 01:30,1,2.816,2.825,2.807,2.819,748
20190301|2019-02-01 02:00,1,2.818,2.825,2.815,2.82,239
20190301|2019-02-01 02:30,1,2.82,2.823,2.781,2.788,1273
20190301|2019-02-01 03:00,1,2.79,2.805,2.78,2.799,851
20190301|2019-02-01 03:30,1,2.796,2.805,2.793,2.805,179
20190301|2019-02-01 04:00,1,2.803,2.804,2.794,2.8,182
20190301|2019-02-01 04:30,1,2.799,2.8,2.793,2.799,172
20190301|2019-02-01 05:00,1,2.8,2.802,2.789,2.794,371
20190301|2019-02-01 05:30,1,2.793,2.808,2.788,2.802,557
20190301|2019-02-01 06:00,1,2.804,2.812,2.802,2.802,864
20190301|2019-02-01 06:30,1,2.803,2.809,2.801,2.805,623
20190301|2019-02-01 07:00,1,2.806,2.819,2.785,2.795,2915
20190301|2019-02-01 07:30,1,2.795,2.803,2.778,2.787,4049
20190301|2019-02-01 08:00,1,2.787,2.792,2.768,2.789,8182
20190301|2019-02-01 08:30,1,2.788,2.793,2.779,2.788,4220
20190301|2019-02-01 09:00,1,2.789,2.794,2.782,2.784,2307
20190301|2019-02-01 09:30,1,2.784,2.804,2.782,2.801,4367
20190301|2019-02-01 10:00,1,2.802,2.807,2.79,2.792,4293
20190301|2019-02-01 10:30,1,2.792,2.793,2.774,2.775,4485
20190301|2019-02-01 11:00,1,2.776,2.781,2.755,2.755,6718
20190301|2019-02-01 11:30,1,2.756,2.758,2.74,2.745,7054
20190301|2019-02-01 12:00,1,2.745,2.756,2.734,2.736,5521
20190301|2019-02-01 12:30,1,2.736,2.752,2.734,2.751,6578
20190301|2019-02-01 13:00,1,2.752,2.761,2.73,2.732,16401
20190301|2019-02-01 13:30,1,2.732,2.742,2.732,2.739,4080
20190301|2019-02-01 14:00,1,2.738,2.746,2.738,2.743,1202
20190301|2019-02-01 14:30,1,2.743,2.744,2.736,2.74,1151
20190301|2019-02-01 15:00,1,2.739,2.741,2.734,2.737,663
20190301|2019-02-01 15:30,1,2.736,2.739,2.73,2.733,755
20190301|2019-02-03 17:00,4,2.705,2.72,2.691,2.713,864
20190301|2019-02-03 17:30,4,2.713,2.719,2.711,2.717,166
20190301|2019-02-03 18:00,4,2.717,2.719,2.713,2.715,139
20190301|2019-02-03 18:30,4,2.715,2.723,2.711,2.716,278
20190301|2019-02-03 19:00,4,2.719,2.722,2.718,2.719,181
20190301|2019-02-03 19:30,4,2.719,2.731,2.716,2.729,431
20190301|2019-02-03 20:00,4,2.73,2.732,2.727,2.728,207
20190301|2019-02-03 20:30,4,2.728,2.729,2.723,2.727,107
20190301|2019-02-03 21:00,4,2.727,2.727,2.722,2.724,98
20190301|2019-02-03 21:30,4,2.724,2.728,2.723,2.727,77
20190301|2019-02-03 22:00,4,2.727,2.733,2.727,2.731,141
20190301|2019-02-03 22:30,4,2.731,2.732,2.713,2.719,329
20190301|2019-02-03 23:00,4,2.719,2.731,2.719,2.731,158
20190301|2019-02-03 23:30,4,2.731,2.732,2.725,2.727,81
20190301|2019-02-04 00:00,4,2.727,2.727,2.719,2.722,104
20190301|2019-02-04 00:30,4,2.723,2.725,2.719,2.722,85
20190301|2019-02-04 01:00,4,2.722,2.726,2.72,2.72,150
20190301|2019-02-04 01:30,4,2.72,2.721,2.688,2.694,1751
20190301|2019-02-04 02:00,4,2.696,2.712,2.696,2.707,636
20190301|2019-02-04 02:30,4,2.706,2.712,2.699,2.701,333
20190301|2019-02-04 03:00,4,2.701,2.711,2.7,2.71,220
20190301|2019-02-04 03:30,4,2.711,2.712,2.704,2.711,344
20190301|2019-02-04 04:00,4,2.711,2.711,2.695,2.705,453
20190301|2019-02-04 04:30,4,2.704,2.715,2.703,2.713,308
20190301|2019-02-04 05:00,4,2.713,2.714,2.706,2.713,351
20190301|2019-02-04 05:30,4,2.711,2.714,2.708,2.709,322
20190301|2019-02-04 06:00,4,2.708,2.72,2.697,2.7,904
20190301|2019-02-04 06:30,4,2.701,2.708,2.695,2.706,943
20190301|2019-02-04 07:00,4,2.706,2.712,2.689,2.689,2324
20190301|2019-02-04 07:30,4,2.689,2.689,2.658,2.662,5688
20190301|2019-02-04 08:00,4,2.661,2.679,2.655,2.675,6502
20190301|2019-02-04 08:30,4,2.675,2.681,2.66,2.661,4975
20190301|2019-02-04 09:00,4,2.661,2.676,2.657,2.676,6789
20190301|2019-02-04 09:30,4,2.676,2.693,2.676,2.69,7159
20190301|2019-02-04 10:00,4,2.689,2.694,2.672,2.678,5093
20190301|2019-02-04 10:30,4,2.678,2.684,2.664,2.671,4425
20190301|2019-02-04 11:00,4,2.671,2.681,2.663,2.679,3588
20190301|2019-02-04 11:30,4,2.68,2.682,2.671,2.671,2067
20190301|2019-02-04 12:00,4,2.671,2.675,2.665,2.668,3448
20190301|2019-02-04 12:30,4,2.668,2.673,2.665,2.671,3378
20190301|2019-02-04 13:00,4,2.67,2.683,2.656,2.66,12415
20190301|2019-02-04 13:30,4,2.66,2.667,2.66,2.662,3964
20190301|2019-02-04 14:00,4,2.663,2.667,2.661,2.662,959
20190301|2019-02-04 14:30,4,2.662,2.668,2.662,2.665,992
20190301|2019-02-04 15:00,4,2.664,2.667,2.662,2.663,285
20190301|2019-02-04 15:30,4,2.663,2.668,2.66,2.663,367
20190301|2019-02-04 17:00,5,2.666,2.667,2.66,2.667,110
20190301|2019-02-04 17:30,5,2.666,2.674,2.665,2.672,176
20190301|2019-02-04 18:00,5,2.672,2.673,2.665,2.67,165
20190301|2019-02-04 18:30,5,2.67,2.67,2.666,2.667,88
20190301|2019-02-04 19:00,5,2.667,2.669,2.666,2.668,30
20190301|2019-02-04 19:30,5,2.668,2.67,2.668,2.668,51
20190301|2019-02-04 20:00,5,2.668,2.67,2.667,2.669,36
20190301|2019-02-04 20:30,5,2.669,2.669,2.666,2.667,65
20190301|2019-02-04 21:00,5,2.666,2.668,2.665,2.668,26
20190301|2019-02-04 21:30,5,2.668,2.669,2.667,2.669,45
20190301|2019-02-04 22:00,5,2.669,2.669,2.665,2.666,52
20190301|2019-02-04 22:30,5,2.665,2.667,2.657,2.662,233
20190301|2019-02-04 23:00,5,2.662,2.665,2.659,2.661,161
20190301|2019-02-04 23:30,5,2.663,2.664,2.656,2.656,118
20190301|2019-02-05 00:00,5,2.656,2.66,2.646,2.653,510
20190301|2019-02-05 00:30,5,2.653,2.657,2.647,2.655,182
20190301|2019-02-05 01:00,5,2.656,2.661,2.653,2.656,188
20190301|2019-02-05 01:30,5,2.655,2.658,2.651,2.654,143
20190301|2019-02-05 02:00,5,2.654,2.655,2.647,2.649,213
20190301|2019-02-05 02:30,5,2.65,2.651,2.639,2.65,375
20190301|2019-02-05 03:00,5,2.649,2.65,2.643,2.65,176
20190301|2019-02-05 03:30,5,2.65,2.653,2.646,2.653,166
20190301|2019-02-05 04:00,5,2.652,2.657,2.65,2.657,163
20190301|2019-02-05 04:30,5,2.656,2.658,2.652,2.658,174
20190301|2019-02-05 05:00,5,2.658,2.674,2.658,2.668,689
20190301|2019-02-05 05:30,5,2.668,2.674,2.665,2.674,369
20190301|2019-02-05 06:00,5,2.673,2.676,2.665,2.668,649
20190301|2019-02-05 06:30,5,2.668,2.696,2.667,2.693,2291
20190301|2019-02-05 07:00,5,2.692,2.703,2.687,2.692,2583
20190301|2019-02-05 07:30,5,2.691,2.703,2.677,2.698,3000
20190301|2019-02-05 08:00,5,2.698,2.7,2.672,2.678,4405
20190301|2019-02-05 08:30,5,2.679,2.68,2.669,2.676,3253
20190301|2019-02-05 09:00,5,2.676,2.693,2.674,2.686,3299
20190301|2019-02-05 09:30,5,2.687,2.695,2.68,2.686,2772
20190301|2019-02-05 10:00,5,2.687,2.702,2.686,2.699,4010
20190301|2019-02-05 10:30,5,2.699,2.708,2.689,2.692,4784
20190301|2019-02-05 11:00,5,2.691,2.695,2.672,2.674,4667
20190301|2019-02-05 11:30,5,2.673,2.679,2.666,2.672,3221
20190301|2019-02-05 12:00,5,2.672,2.676,2.662,2.666,3464
20190301|2019-02-05 12:30,5,2.666,2.671,2.655,2.66,4201
20190301|2019-02-05 13:00,5,2.66,2.67,2.656,2.667,5362
20190301|2019-02-05 13:30,5,2.666,2.681,2.666,2.677,2706
20190301|2019-02-05 14:00,5,2.677,2.681,2.676,2.679,579
20190301|2019-02-05 14:30,5,2.679,2.689,2.677,2.687,788
20190301|2019-02-05 15:00,5,2.687,2.692,2.684,2.688,831
20190301|2019-02-05 15:30,5,2.687,2.691,2.681,2.681,351
20190301|2019-02-05 17:00,6,2.685,2.695,2.682,2.692,225
20190301|2019-02-05 17:30,6,2.691,2.701,2.691,2.7,196
20190301|2019-02-05 18:00,6,2.7,2.72,2.696,2.708,378
20190301|2019-02-05 18:30,6,2.707,2.709,2.703,2.704,124
20190301|2019-02-05 19:00,6,2.705,2.705,2.696,2.697,139
20190301|2019-02-05 19:30,6,2.698,2.702,2.697,2.702,94
20190301|2019-02-05 20:00,6,2.7,2.703,2.7,2.703,38
20190301|2019-02-05 20:30,6,2.702,2.703,2.697,2.697,91
20190301|2019-02-05 21:00,6,2.697,2.7,2.696,2.698,62
20190301|2019-02-05 21:30,6,2.698,2.702,2.694,2.7,121
20190301|2019-02-05 22:00,6,2.7,2.707,2.698,2.7,180
20190301|2019-02-05 22:30,6,2.7,2.704,2.697,2.703,119
20190301|2019-02-05 23:00,6,2.703,2.716,2.699,2.701,561
20190301|2019-02-05 23:30,6,2.702,2.702,2.693,2.695,132
20190301|2019-02-06 00:00,6,2.696,2.696,2.686,2.689,182
20190301|2019-02-06 00:30,6,2.689,2.694,2.687,2.692,139
20190301|2019-02-06 01:00,6,2.692,2.693,2.687,2.69,154
20190301|2019-02-06 01:30,6,2.691,2.693,2.671,2.675,618
20190301|2019-02-06 02:00,6,2.676,2.683,2.673,2.682,183
20190301|2019-02-06 02:30,6,2.682,2.689,2.68,2.685,157
20190301|2019-02-06 03:00,6,2.685,2.69,2.685,2.685,103
20190301|2019-02-06 03:30,6,2.686,2.686,2.68,2.683,68
20190301|2019-02-06 04:00,6,2.683,2.69,2.682,2.687,132
20190301|2019-02-06 04:30,6,2.688,2.709,2.687,2.702,469
20190301|2019-02-06 05:00,6,2.702,2.703,2.691,2.692,305
20190301|2019-02-06 05:30,6,2.691,2.695,2.688,2.695,284
20190301|2019-02-06 06:00,6,2.694,2.701,2.688,2.689,765
20190301|2019-02-06 06:30,6,2.69,2.697,2.688,2.697,384
20190301|2019-02-06 07:00,6,2.697,2.699,2.681,2.693,1703
20190301|2019-02-06 07:30,6,2.694,2.694,2.681,2.687,1557
20190301|2019-02-06 08:00,6,2.688,2.688,2.663,2.668,4569
20190301|2019-02-06 08:30,6,2.669,2.681,2.663,2.673,3524
20190301|2019-02-06 09:00,6,2.673,2.681,2.666,2.667,2543
20190301|2019-02-06 09:30,6,2.668,2.675,2.664,2.668,2416
20190301|2019-02-06 10:00,6,2.668,2.67,2.652,2.658,5528
20190301|2019-02-06 10:30,6,2.658,2.662,2.651,2.661,4300
20190301|2019-02-06 11:00,6,2.662,2.7,2.658,2.691,7165
20190301|2019-02-06 11:30,6,2.692,2.697,2.688,2.688,3188
20190301|2019-02-06 12:00,6,2.689,2.69,2.677,2.681,2858
20190301|2019-02-06 12:30,6,2.68,2.688,2.672,2.679,2683
20190301|2019-02-06 13:00,6,2.68,2.681,2.658,2.663,8209
20190301|2019-02-06 13:30,6,2.663,2.679,2.662,2.67,3750
20190301|2019-02-06 14:00,6,2.67,2.679,2.668,2.678,765
20190301|2019-02-06 14:30,6,2.678,2.678,2.673,2.676,647
20190301|2019-02-06 15:00,6,2.675,2.678,2.673,2.678,390
20190301|2019-02-06 15:30,6,2.677,2.68,2.675,2.677,258
20190301|2019-02-06 17:00,7,2.682,2.682,2.675,2.676,134
20190301|2019-02-06 17:30,7,2.674,2.674,2.67,2.671,272
20190301|2019-02-06 18:00,7,2.67,2.69,2.67,2.687,426
20190301|2019-02-06 18:30,7,2.688,2.691,2.682,2.685,275
20190301|2019-02-06 19:00,7,2.683,2.689,2.683,2.687,126
20190301|2019-02-06 19:30,7,2.686,2.689,2.683,2.687,149
20190301|2019-02-06 20:00,7,2.687,2.688,2.684,2.685,137
20190301|2019-02-06 20:30,7,2.685,2.686,2.684,2.684,52
20190301|2019-02-06 21:00,7,2.685,2.688,2.684,2.687,45
20190301|2019-02-06 21:30,7,2.687,2.688,2.685,2.686,52
20190301|2019-02-06 22:00,7,2.686,2.688,2.684,2.686,92
20190301|2019-02-06 22:30,7,2.686,2.69,2.683,2.683,129
20190301|2019-02-06 23:00,7,2.684,2.685,2.67,2.674,591
20190301|2019-02-06 23:30,7,2.674,2.678,2.661,2.671,589
20190301|2019-02-07 00:00,7,2.671,2.676,2.669,2.676,117
20190301|2019-02-07 00:30,7,2.676,2.679,2.672,2.672,84
20190301|2019-02-07 01:00,7,2.674,2.678,2.66,2.662,329
20190301|2019-02-07 01:30,7,2.661,2.664,2.596,2.614,3793
20190301|2019-02-07 02:00,7,2.614,2.618,2.606,2.614,866
20190301|2019-02-07 02:30,7,2.613,2.624,2.612,2.621,445
20190301|2019-02-07 03:00,7,2.622,2.626,2.62,2.622,291
20190301|2019-02-07 03:30,7,2.623,2.624,2.617,2.62,298
20190301|2019-02-07 04:00,7,2.621,2.624,2.616,2.622,272
20190301|2019-02-07 04:30,7,2.622,2.623,2.617,2.62,446
20190301|2019-02-07 05:00,7,2.62,2.623,2.616,2.62,432
20190301|2019-02-07 05:30,7,2.621,2.627,2.619,2.626,413
20190301|2019-02-07 06:00,7,2.626,2.636,2.624,2.625,1378
20190301|2019-02-07 06:30,7,2.626,2.635,2.617,2.628,1546
20190301|2019-02-07 07:00,7,2.628,2.628,2.603,2.616,3270
20190301|2019-02-07 07:30,7,2.616,2.634,2.608,2.625,3524
20190301|2019-02-07 08:00,7,2.625,2.636,2.621,2.629,3602
20190301|2019-02-07 08:30,7,2.63,2.631,2.619,2.626,3716
20190301|2019-02-07 09:00,7,2.625,2.625,2.612,2.618,4575
20190301|2019-02-07 09:30,7,2.617,2.617,2.58,2.585,15523
20190301|2019-02-07 10:00,7,2.586,2.59,2.567,2.58,7726
20190301|2019-02-07 10:30,7,2.579,2.587,2.565,2.568,5126
20190301|2019-02-07 11:00,7,2.569,2.577,2.565,2.573,4534
20190301|2019-02-07 11:30,7,2.572,2.574,2.55,2.553,7723
20190301|2019-02-07 12:00,7,2.553,2.565,2.552,2.562,4339
20190301|2019-02-07 12:30,7,2.562,2.562,2.551,2.559,6169
20190301|2019-02-07 13:00,7,2.559,2.563,2.549,2.552,12501
20190301|2019-02-07 13:30,7,2.551,2.571,2.551,2.57,5934
20190301|2019-02-07 14:00,7,2.571,2.579,2.57,2.573,2019
20190301|2019-02-07 14:30,7,2.573,2.576,2.57,2.572,1239
20190301|2019-02-07 15:00,7,2.571,2.575,2.568,2.572,592
20190301|2019-02-07 15:30,7,2.571,2.576,2.57,2.57,771
20190301|2019-02-07 17:00,8,2.573,2.575,2.565,2.574,264
20190301|2019-02-07 17:30,8,2.575,2.583,2.575,2.579,349
20190301|2019-02-07 18:00,8,2.578,2.588,2.578,2.586,561
20190301|2019-02-07 18:30,8,2.586,2.591,2.583,2.586,329
20190301|2019-02-07 19:00,8,2.585,2.587,2.582,2.586,139
20190301|2019-02-07 19:30,8,2.585,2.587,2.584,2.585,87
20190301|2019-02-07 20:00,8,2.584,2.587,2.582,2.585,142
20190301|2019-02-07 20:30,8,2.586,2.587,2.584,2.585,42
20190301|2019-02-07 21:00,8,2.584,2.585,2.581,2.585,109
20190301|2019-02-07 21:30,8,2.583,2.587,2.582,2.585,98
20190301|2019-02-07 22:00,8,2.585,2.587,2.584,2.587,64
20190301|2019-02-07 22:30,8,2.585,2.587,2.583,2.583,94
20190301|2019-02-07 23:00,8,2.583,2.587,2.581,2.582,234
20190301|2019-02-07 23:30,8,2.583,2.587,2.573,2.579,355
20190301|2019-02-08 00:00,8,2.581,2.587,2.58,2.584,97
20190301|2019-02-08 00:30,8,2.585,2.587,2.584,2.584,43
20190301|2019-02-08 01:00,8,2.583,2.586,2.568,2.57,469
20190301|2019-02-08 01:30,8,2.57,2.585,2.564,2.578,875
20190301|2019-02-08 02:00,8,2.581,2.595,2.58,2.59,711
20190301|2019-02-08 02:30,8,2.589,2.593,2.587,2.591,180
20190301|2019-02-08 03:00,8,2.591,2.591,2.564,2.57,817
20190301|2019-02-08 03:30,8,2.57,2.58,2.566,2.58,313
20190301|2019-02-08 04:00,8,2.579,2.583,2.574,2.581,317
20190301|2019-02-08 04:30,8,2.581,2.581,2.568,2.569,258
20190301|2019-02-08 05:00,8,2.569,2.574,2.563,2.569,626
20190301|2019-02-08 05:30,8,2.57,2.573,2.567,2.572,417
20190301|2019-02-08 06:00,8,2.572,2.578,2.569,2.578,343
20190301|2019-02-08 06:30,8,2.577,2.597,2.576,2.593,1227
20190301|2019-02-08 07:00,8,2.592,2.597,2.582,2.584,1490
20190301|2019-02-08 07:30,8,2.584,2.602,2.582,2.586,4274
20190301|2019-02-08 08:00,8,2.586,2.592,2.581,2.587,2854
20190301|2019-02-08 08:30,8,2.588,2.588,2.558,2.57,6079
20190301|2019-02-08 09:00,8,2.569,2.577,2.564,2.573,2592
20190301|2019-02-08 09:30,8,2.573,2.578,2.57,2.576,3052
20190301|2019-02-08 10:00,8,2.576,2.579,2.569,2.579,2711
20190301|2019-02-08 10:30,8,2.579,2.579,2.565,2.57,3803
20190301|2019-02-08 11:00,8,2.569,2.585,2.569,2.577,3640
20190301|2019-02-08 11:30,8,2.577,2.589,2.577,2.586,2145
20190301|2019-02-08 12:00,8,2.585,2.59,2.582,2.582,2254
20190301|2019-02-08 12:30,8,2.582,2.597,2.577,2.592,4616
20190301|2019-02-08 13:00,8,2.592,2.593,2.579,2.585,7691
20190301|2019-02-08 13:30,8,2.586,2.603,2.585,2.602,3483
20190301|2019-02-08 14:00,8,2.602,2.616,2.601,2.608,2330
20190301|2019-02-08 14:30,8,2.608,2.614,2.606,2.61,1120
20190301|2019-02-08 15:00,8,2.609,2.616,2.609,2.611,701
20190301|2019-02-08 15:30,8,2.61,2.62,2.608,2.618,908
20190301|2019-02-10 17:00,11,2.65,2.675,2.65,2.665,1410
20190301|2019-02-10 17:30,11,2.665,2.665,2.66,2.662,206
20190301|2019-02-10 18:00,11,2.662,2.663,2.659,2.663,272
20190301|2019-02-10 18:30,11,2.662,2.667,2.662,2.665,159
20190301|2019-02-10 19:00,11,2.665,2.669,2.664,2.667,113
20190301|2019-02-10 19:30,11,2.666,2.669,2.665,2.666,171
20190301|2019-02-10 20:00,11,2.666,2.669,2.662,2.666,155
20190301|2019-02-10 20:30,11,2.664,2.668,2.664,2.668,34
20190301|2019-02-10 21:00,11,2.668,2.672,2.667,2.671,139
20190301|2019-02-10 21:30,11,2.671,2.674,2.67,2.674,131
20190301|2019-02-10 22:00,11,2.673,2.674,2.667,2.667,172
20190301|2019-02-10 22:30,11,2.667,2.668,2.656,2.659,402
20190301|2019-02-10 23:00,11,2.658,2.665,2.658,2.661,245
20190301|2019-02-10 23:30,11,2.661,2.666,2.661,2.661,87
20190301|2019-02-11 00:00,11,2.661,2.67,2.66,2.669,81
20190301|2019-02-11 00:30,11,2.669,2.673,2.665,2.669,150
20190301|2019-02-11 01:00,11,2.669,2.67,2.664,2.668,173
20190301|2019-02-11 01:30,11,2.67,2.675,2.669,2.671,283
20190301|2019-02-11 02:00,11,2.673,2.684,2.671,2.68,793
20190301|2019-02-11 02:30,11,2.68,2.686,2.679,2.679,510
20190301|2019-02-11 03:00,11,2.679,2.682,2.678,2.681,128
20190301|2019-02-11 03:30,11,2.68,2.688,2.674,2.684,345
20190301|2019-02-11 04:00,11,2.684,2.7,2.682,2.696,1028
20190301|2019-02-11 04:30,11,2.696,2.7,2.689,2.693,483
20190301|2019-02-11 05:00,11,2.692,2.693,2.684,2.689,426
20190301|2019-02-11 05:30,11,2.69,2.697,2.687,2.687,236
20190301|2019-02-11 06:00,11,2.687,2.696,2.678,2.695,1274
20190301|2019-02-11 06:30,11,2.695,2.698,2.679,2.684,860
20190301|2019-02-11 07:00,11,2.685,2.706,2.683,2.699,3451
20190301|2019-02-11 07:30,11,2.699,2.734,2.696,2.728,6923
20190301|2019-02-11 08:00,11,2.727,2.744,2.688,2.706,9924
20190301|2019-02-11 08:30,11,2.706,2.708,2.658,2.667,10815
20190301|2019-02-11 09:00,11,2.667,2.686,2.666,2.68,5872
20190301|2019-02-11 09:30,11,2.68,2.684,2.667,2.679,3731
20190301|2019-02-11 10:00,11,2.678,2.696,2.67,2.692,5341
20190301|2019-02-11 10:30,11,2.693,2.707,2.673,2.679,6009
20190301|2019-02-11 11:00,11,2.679,2.689,2.667,2.677,4815
20190301|2019-02-11 11:30,11,2.677,2.677,2.663,2.677,2503
20190301|2019-02-11 12:00,11,2.677,2.679,2.668,2.671,3274
20190301|2019-02-11 12:30,11,2.672,2.674,2.656,2.664,3847
20190301|2019-02-11 13:00,11,2.663,2.666,2.638,2.644,13070
20190301|2019-02-11 13:30,11,2.644,2.656,2.642,2.649,3686
20190301|2019-02-11 14:00,11,2.65,2.65,2.644,2.645,640
20190301|2019-02-11 14:30,11,2.645,2.65,2.641,2.648,1090
20190301|2019-02-11 15:00,11,2.649,2.65,2.646,2.648,297
20190301|2019-02-11 15:30,11,2.648,2.649,2.643,2.647,473
20190301|2019-02-11 17:00,12,2.647,2.654,2.646,2.652,214
20190301|2019-02-11 17:30,12,2.651,2.659,2.651,2.655,250
20190301|2019-02-11 18:00,12,2.655,2.657,2.652,2.652,213
20190301|2019-02-11 18:30,12,2.652,2.655,2.652,2.652,86
20190301|2019-02-11 19:00,12,2.652,2.656,2.652,2.656,86
20190301|2019-02-11 19:30,12,2.655,2.657,2.653,2.654,83
20190301|2019-02-11 20:00,12,2.654,2.662,2.653,2.658,140
20190301|2019-02-11 20:30,12,2.658,2.664,2.657,2.659,287
20190301|2019-02-11 21:00,12,2.66,2.66,2.656,2.656,76
20190301|2019-02-11 21:30,12,2.656,2.666,2.655,2.66,193
20190301|2019-02-11 22:00,12,2.66,2.661,2.656,2.657,93
20190301|2019-02-11 22:30,12,2.658,2.658,2.655,2.656,112
20190301|2019-02-11 23:00,12,2.657,2.659,2.655,2.657,156
20190301|2019-02-11 23:30,12,2.656,2.656,2.653,2.655,140
20190301|2019-02-12 00:00,12,2.655,2.657,2.653,2.655,113
20190301|2019-02-12 00:30,12,2.655,2.656,2.653,2.653,76
20190301|2019-02-12 01:00,12,2.653,2.654,2.634,2.636,610
20190301|2019-02-12 01:30,12,2.637,2.64,2.618,2.63,1084
20190301|2019-02-12 02:00,12,2.631,2.64,2.628,2.632,468
20190301|2019-02-12 02:30,12,2.632,2.635,2.625,2.625,220
20190301|2019-02-12 03:00,12,2.626,2.633,2.625,2.627,270
20190301|2019-02-12 03:30,12,2.627,2.631,2.623,2.63,175
20190301|2019-02-12 04:00,12,2.629,2.637,2.628,2.634,249
20190301|2019-02-12 04:30,12,2.634,2.643,2.634,2.639,304
20190301|2019-02-12 05:00,12,2.64,2.684,2.638,2.679,2193
20190301|2019-02-12 05:30,12,2.679,2.687,2.672,2.673,496
20190301|2019-02-12 06:00,12,2.674,2.676,2.657,2.659,1071
20190301|2019-02-12 06:30,12,2.658,2.677,2.65,2.665,1928
20190301|2019-02-12 07:00,12,2.664,2.684,2.656,2.666,2550
20190301|2019-02-12 07:30,12,2.666,2.676,2.661,2.67,1916
20190301|2019-02-12 08:00,12,2.669,2.678,2.646,2.647,6450
20190301|2019-02-12 08:30,12,2.647,2.667,2.64,2.658,5462
20190301|2019-02-12 09:00,12,2.658,2.667,2.654,2.663,2318
20190301|2019-02-12 09:30,12,2.664,2.667,2.655,2.66,2123
20190301|2019-02-12 10:00,12,2.661,2.675,2.659,2.674,3421
20190301|2019-02-12 10:30,12,2.674,2.698,2.669,2.688,7634
20190301|2019-02-12 11:00,12,2.688,2.697,2.672,2.688,5850
20190301|2019-02-12 11:30,12,2.687,2.688,2.668,2.675,3896
20190301|2019-02-12 12:00,12,2.675,2.68,2.672,2.676,1798
20190301|2019-02-12 12:30,12,2.677,2.685,2.674,2.682,2120
20190301|2019-02-12 13:00,12,2.682,2.692,2.68,2.688,7798
20190301|2019-02-12 13:30,12,2.689,2.691,2.666,2.669,5051
20190301|2019-02-12 14:00,12,2.669,2.67,2.663,2.667,1293
20190301|2019-02-12 14:30,12,2.667,2.669,2.663,2.667,629
20190301|2019-02-12 15:00,12,2.667,2.67,2.665,2.666,366
20190301|2019-02-12 15:30,12,2.666,2.67,2.665,2.667,356
20190301|2019-02-12 17:00,13,2.665,2.669,2.647,2.653,594
20190301|2019-02-12 17:30,13,2.653,2.656,2.646,2.648,161
20190301|2019-02-12 18:00,13,2.648,2.651,2.643,2.644,192
20190301|2019-02-12 18:30,13,2.645,2.647,2.641,2.645,115
20190301|2019-02-12 19:00,13,2.646,2.648,2.644,2.646,117
20190301|2019-02-12 19:30,13,2.647,2.649,2.643,2.646,246
20190301|2019-02-12 20:00,13,2.646,2.649,2.645,2.646,132
20190301|2019-02-12 20:30,13,2.647,2.648,2.645,2.647,63
20190301|2019-02-12 21:00,13,2.647,2.649,2.644,2.646,78
20190301|2019-02-12 21:30,13,2.646,2.646,2.643,2.643,89
20190301|2019-02-12 22:00,13,2.643,2.644,2.634,2.64,358
20190301|2019-02-12 22:30,13,2.639,2.645,2.636,2.641,191
20190301|2019-02-12 23:00,13,2.642,2.645,2.62,2.622,1007
20190301|2019-02-12 23:30,13,2.622,2.623,2.558,2.603,2228
20190301|2019-02-13 00:00,13,2.602,2.618,2.601,2.613,349
20190301|2019-02-13 00:30,13,2.613,2.621,2.609,2.614,503
20190301|2019-02-13 01:00,13,2.614,2.616,2.604,2.612,374
20190301|2019-02-13 01:30,13,2.612,2.612,2.588,2.593,963
20190301|2019-02-13 02:00,13,2.594,2.604,2.594,2.602,317
20190301|2019-02-13 02:30,13,2.602,2.611,2.598,2.606,412
20190301|2019-02-13 03:00,13,2.607,2.607,2.599,2.6,271
20190301|2019-02-13 03:30,13,2.599,2.601,2.594,2.595,227
20190301|2019-02-13 04:00,13,2.595,2.604,2.584,2.586,570
20190301|2019-02-13 04:30,13,2.585,2.598,2.576,2.595,723
20190301|2019-02-13 05:00,13,2.596,2.6,2.582,2.586,529
20190301|2019-02-13 05:30,13,2.584,2.588,2.573,2.581,854
20190301|2019-02-13 06:00,13,2.582,2.598,2.582,2.594,1236
20190301|2019-02-13 06:30,13,2.595,2.606,2.594,2.601,1192
20190301|2019-02-13 07:00,13,2.599,2.599,2.59,2.591,2337
20190301|2019-02-13 07:30,13,2.59,2.604,2.571,2.593,4106
20190301|2019-02-13 08:00,13,2.594,2.612,2.586,2.592,5925
20190301|2019-02-13 08:30,13,2.592,2.598,2.581,2.596,4472
20190301|2019-02-13 09:00,13,2.596,2.604,2.589,2.591,3292
20190301|2019-02-13 09:30,13,2.591,2.597,2.584,2.585,2610
20190301|2019-02-13 10:00,13,2.584,2.592,2.583,2.586,3033
20190301|2019-02-13 10:30,13,2.585,2.597,2.579,2.592,3716
20190301|2019-02-13 11:00,13,2.592,2.595,2.582,2.589,3418
20190301|2019-02-13 11:30,13,2.589,2.628,2.588,2.613,5750
20190301|2019-02-13 12:00,13,2.613,2.614,2.596,2.604,2478
20190301|2019-02-13 12:30,13,2.605,2.606,2.587,2.589,3436
20190301|2019-02-13 13:00,13,2.589,2.594,2.571,2.577,13204
20190301|2019-02-13 13:30,13,2.578,2.582,2.573,2.579,3753
20190301|2019-02-13 14:00,13,2.578,2.588,2.578,2.584,884
20190301|2019-02-13 14:30,13,2.585,2.591,2.583,2.59,581
20190301|2019-02-13 15:00,13,2.59,2.592,2.588,2.59,615
20190301|2019-02-13 15:30,13,2.589,2.592,2.585,2.588,462
20190301|2019-02-13 17:00,14,2.591,2.598,2.586,2.596,222
20190301|2019-02-13 17:30,14,2.597,2.599,2.593,2.594,78
20190301|2019-02-13 18:00,14,2.593,2.593,2.588,2.59,140
20190301|2019-02-13 18:30,14,2.589,2.592,2.589,2.592,86
20190301|2019-02-13 19:00,14,2.591,2.594,2.591,2.592,48
20190301|2019-02-13 19:30,14,2.591,2.593,2.59,2.59,59
20190301|2019-02-13 20:00,14,2.59,2.595,2.59,2.593,60
20190301|2019-02-13 20:30,14,2.593,2.595,2.591,2.593,56
20190301|2019-02-13 21:00,14,2.594,2.595,2.593,2.595,41
20190301|2019-02-13 21:30,14,2.593,2.595,2.591,2.594,64
20190301|2019-02-13 22:00,14,2.594,2.598,2.593,2.597,197
20190301|2019-02-13 22:30,14,2.596,2.597,2.588,2.589,153
20190301|2019-02-13 23:00,14,2.588,2.59,2.581,2.582,197
20190301|2019-02-13 23:30,14,2.582,2.589,2.582,2.589,76
20190301|2019-02-14 00:00,14,2.589,2.591,2.586,2.591,85
20190301|2019-02-14 00:30,14,2.591,2.595,2.589,2.589,63
20190301|2019-02-14 01:00,14,2.588,2.597,2.582,2.595,256
20190301|2019-02-14 01:30,14,2.595,2.598,2.582,2.585,432
20190301|2019-02-14 02:00,14,2.586,2.595,2.584,2.591,262
20190301|2019-02-14 02:30,14,2.592,2.595,2.587,2.593,292
20190301|2019-02-14 03:00,14,2.593,2.61,2.589,2.608,881
20190301|2019-02-14 03:30,14,2.608,2.61,2.6,2.604,282
20190301|2019-02-14 04:00,14,2.605,2.609,2.604,2.607,146
20190301|2019-02-14 04:30,14,2.607,2.607,2.599,2.603,175
20190301|2019-02-14 05:00,14,2.603,2.606,2.6,2.606,260
20190301|2019-02-14 05:30,14,2.607,2.612,2.602,2.611,423
20190301|2019-02-14 06:00,14,2.61,2.61,2.588,2.595,944
20190301|2019-02-14 06:30,14,2.595,2.613,2.585,2.612,1547
20190301|2019-02-14 07:00,14,2.612,2.613,2.599,2.602,1207
20190301|2019-02-14 07:30,14,2.601,2.609,2.595,2.599,2216
20190301|2019-02-14 08:00,14,2.599,2.603,2.585,2.588,3402
20190301|2019-02-14 08:30,14,2.589,2.597,2.584,2.594,2355
20190301|2019-02-14 09:00,14,2.594,2.596,2.584,2.591,2316
20190301|2019-02-14 09:30,14,2.591,2.613,2.575,2.611,8492
20190301|2019-02-14 10:00,14,2.612,2.612,2.581,2.585,4202
20190301|2019-02-14 10:30,14,2.585,2.587,2.57,2.584,5377
20190301|2019-02-14 11:00,14,2.585,2.602,2.584,2.591,3231
20190301|2019-02-14 11:30,14,2.59,2.591,2.572,2.574,3213
20190301|2019-02-14 12:00,14,2.574,2.584,2.571,2.583,2128
20190301|2019-02-14 12:30,14,2.582,2.586,2.574,2.575,2163
20190301|2019-02-14 13:00,14,2.575,2.577,2.567,2.575,7263
20190301|2019-02-14 13:30,14,2.574,2.581,2.567,2.581,3547
20190301|2019-02-14 14:00,14,2.581,2.581,2.575,2.578,874
20190301|2019-02-14 14:30,14,2.577,2.579,2.575,2.577,622
20190301|2019-02-14 15:00,14,2.576,2.578,2.572,2.573,462
20190301|2019-02-14 15:30,14,2.573,2.575,2.566,2.567,482
20190301|2019-02-14 17:00,15,2.572,2.576,2.568,2.576,212
20190301|2019-02-14 17:30,15,2.576,2.576,2.569,2.572,120
20190301|2019-02-14 18:00,15,2.573,2.58,2.573,2.579,152
20190301|2019-02-14 18:30,15,2.577,2.58,2.576,2.579,135
20190301|2019-02-14 19:00,15,2.577,2.579,2.573,2.574,115
20190301|2019-02-14 19:30,15,2.574,2.574,2.568,2.57,189
20190301|2019-02-14 20:00,15,2.571,2.572,2.562,2.565,299
20190301|2019-02-14 20:30,15,2.565,2.568,2.565,2.566,122
20190301|2019-02-14 21:00,15,2.566,2.568,2.565,2.566,82
20190301|2019-02-14 21:30,15,2.566,2.568,2.565,2.567,79
20190301|2019-02-14 22:00,15,2.568,2.57,2.565,2.57,118
20190301|2019-02-14 22:30,15,2.569,2.569,2.563,2.565,160
20190301|2019-02-14 23:00,15,2.563,2.566,2.543,2.546,1058
20190301|2019-02-14 23:30,15,2.547,2.549,2.544,2.547,401
20190301|2019-02-15 00:00,15,2.549,2.556,2.549,2.553,201
20190301|2019-02-15 00:30,15,2.553,2.562,2.552,2.555,214
20190301|2019-02-15 01:00,15,2.555,2.563,2.553,2.557,194
20190301|2019-02-15 01:30,15,2.558,2.567,2.553,2.564,267
20190301|2019-02-15 02:00,15,2.563,2.568,2.561,2.565,279
20190301|2019-02-15 02:30,15,2.566,2.588,2.564,2.584,843
20190301|2019-02-15 03:00,15,2.583,2.586,2.581,2.584,288
20190301|2019-02-15 03:30,15,2.583,2.585,2.576,2.579,170
20190301|2019-02-15 04:00,15,2.579,2.581,2.576,2.577,133
20190301|2019-02-15 04:30,15,2.578,2.585,2.576,2.583,186
20190301|2019-02-15 05:00,15,2.583,2.603,2.579,2.595,1385
20190301|2019-02-15 05:30,15,2.595,2.602,2.591,2.594,379
20190301|2019-02-15 06:00,15,2.594,2.6,2.588,2.59,345
20190301|2019-02-15 06:30,15,2.591,2.595,2.585,2.588,432
20190301|2019-02-15 07:00,15,2.587,2.6,2.586,2.589,1424
20190301|2019-02-15 07:30,15,2.589,2.601,2.585,2.601,1396
20190301|2019-02-15 08:00,15,2.601,2.617,2.591,2.615,4029
20190301|2019-02-15 08:30,15,2.615,2.619,2.603,2.61,4240
20190301|2019-02-15 09:00,15,2.609,2.612,2.603,2.604,1747
20190301|2019-02-15 09:30,15,2.604,2.608,2.585,2.597,4029
20190301|2019-02-15 10:00,15,2.597,2.597,2.585,2.589,2545
20190301|2019-02-15 10:30,15,2.588,2.596,2.585,2.596,1797
20190301|2019-02-15 11:00,15,2.595,2.602,2.591,2.602,2303
20190301|2019-02-15 11:30,15,2.602,2.61,2.601,2.61,1997
20190301|2019-02-15 12:00,15,2.61,2.612,2.606,2.607,1336
20190301|2019-02-15 12:30,15,2.607,2.618,2.606,2.607,2194
20190301|2019-02-15 13:00,15,2.608,2.631,2.608,2.621,8461
20190301|2019-02-15 13:30,15,2.621,2.626,2.612,2.623,3057
20190301|2019-02-15 14:00,15,2.623,2.626,2.619,2.625,1353
20190301|2019-02-15 14:30,15,2.626,2.631,2.624,2.627,1172
20190301|2019-02-15 15:00,15,2.627,2.635,2.627,2.633,544
20190301|2019-02-15 15:30,15,2.633,2.637,2.629,2.632,652
20190301|2019-02-17 17:00,19,2.621,2.629,2.611,2.621,581
20190301|2019-02-17 17:30,19,2.621,2.622,2.613,2.618,131
20190301|2019-02-17 18:00,19,2.619,2.619,2.612,2.617,88
20190301|2019-02-17 18:30,19,2.617,2.619,2.614,2.619,38
20190301|2019-02-17 19:00,19,2.619,2.619,2.613,2.616,91
20190301|2019-02-17 19:30,19,2.614,2.618,2.613,2.617,83
20190301|2019-02-17 20:00,19,2.615,2.616,2.608,2.609,129
20190301|2019-02-17 20:30,19,2.609,2.61,2.603,2.607,191
20190301|2019-02-17 21:00,19,2.608,2.608,2.6,2.606,129
20190301|2019-02-17 21:30,19,2.607,2.609,2.605,2.609,48
20190301|2019-02-17 22:00,19,2.609,2.61,2.608,2.609,28
20190301|2019-02-17 22:30,19,2.608,2.614,2.606,2.612,85
20190301|2019-02-17 23:00,19,2.614,2.643,2.612,2.633,573
20190301|2019-02-17 23:30,19,2.632,2.645,2.632,2.635,225
20190301|2019-02-18 00:00,19,2.635,2.645,2.635,2.637,172
20190301|2019-02-18 00:30,19,2.638,2.641,2.638,2.64,55
20190301|2019-02-18 01:00,19,2.64,2.649,2.635,2.645,214
20190301|2019-02-18 01:30,19,2.646,2.665,2.64,2.651,902
20190301|2019-02-18 02:00,19,2.65,2.655,2.646,2.648,302
20190301|2019-02-18 02:30,19,2.648,2.649,2.641,2.643,159
20190301|2019-02-18 03:00,19,2.644,2.646,2.64,2.642,188
20190301|2019-02-18 03:30,19,2.642,2.642,2.624,2.627,424
20190301|2019-02-18 04:00,19,2.627,2.627,2.604,2.613,683
20190301|2019-02-18 04:30,19,2.613,2.62,2.611,2.612,169
20190301|2019-02-18 05:00,19,2.611,2.623,2.604,2.62,421
20190301|2019-02-18 05:30,19,2.619,2.628,2.614,2.628,142
20190301|2019-02-18 06:00,19,2.626,2.633,2.625,2.626,247
20190301|2019-02-18 06:30,19,2.625,2.633,2.625,2.63,253
20190301|2019-02-18 07:00,19,2.629,2.638,2.628,2.635,362
20190301|2019-02-18 07:30,19,2.634,2.642,2.632,2.638,378
20190301|2019-02-18 08:00,19,2.638,2.643,2.631,2.633,774
20190301|2019-02-18 08:30,19,2.632,2.64,2.632,2.632,409
20190301|2019-02-18 09:00,19,2.632,2.636,2.627,2.628,534
20190301|2019-02-18 09:30,19,2.628,2.641,2.627,2.635,994
20190301|2019-02-18 10:00,19,2.634,2.635,2.619,2.624,918
20190301|2019-02-18 10:30,19,2.623,2.627,2.62,2.626,472
20190301|2019-02-18 11:00,19,2.626,2.628,2.62,2.628,378
20190301|2019-02-18 11:30,19,2.627,2.63,2.622,2.63,517
20190301|2019-02-18 17:00,19,2.643,2.652,2.64,2.644,359
20190301|2019-02-18 17:30,19,2.645,2.649,2.643,2.646,82
20190301|2019-02-18 18:00,19,2.645,2.647,2.639,2.642,90
20190301|2019-02-18 18:30,19,2.641,2.642,2.641,2.642,15
20190301|2019-02-18 19:00,19,2.643,2.643,2.637,2.641,78
20190301|2019-02-18 19:30,19,2.641,2.641,2.639,2.64,35
20190301|2019-02-18 20:00,19,2.64,2.64,2.638,2.639,52
20190301|2019-02-18 20:30,19,2.639,2.639,2.637,2.638,20
20190301|2019-02-18 21:00,19,2.639,2.64,2.635,2.635,58
20190301|2019-02-18 21:30,19,2.634,2.637,2.63,2.635,106
20190301|2019-02-18 22:00,19,2.636,2.639,2.634,2.638,54
20190301|2019-02-18 22:30,19,2.639,2.647,2.638,2.646,128
20190301|2019-02-18 23:00,19,2.647,2.661,2.645,2.659,678
20190301|2019-02-18 23:30,19,2.659,2.66,2.651,2.657,306
20190301|2019-02-19 00:00,19,2.658,2.663,2.655,2.663,130
20190301|2019-02-19 00:30,19,2.662,2.662,2.652,2.652,189
20190301|2019-02-19 01:00,19,2.653,2.66,2.649,2.659,231
20190301|2019-02-19 01:30,19,2.659,2.66,2.633,2.643,570
20190301|2019-02-19 02:00,19,2.644,2.654,2.642,2.654,233
20190301|2019-02-19 02:30,19,2.653,2.656,2.649,2.651,159
20190301|2019-02-19 03:00,19,2.652,2.652,2.644,2.647,125
20190301|2019-02-19 03:30,19,2.647,2.647,2.643,2.643,61
20190301|2019-02-19 04:00,19,2.643,2.645,2.635,2.644,276
20190301|2019-02-19 04:30,19,2.645,2.647,2.64,2.641,165
20190301|2019-02-19 05:00,19,2.641,2.65,2.618,2.622,1165
20190301|2019-02-19 05:30,19,2.623,2.625,2.614,2.615,722
20190301|2019-02-19 06:00,19,2.615,2.618,2.613,2.616,534
20190301|2019-02-19 06:30,19,2.616,2.623,2.607,2.621,1231
20190301|2019-02-19 07:00,19,2.619,2.624,2.611,2.613,1837
20190301|2019-02-19 07:30,19,2.613,2.629,2.612,2.623,2027
20190301|2019-02-19 08:00,19,2.624,2.636,2.621,2.627,3655
20190301|2019-02-19 08:30,19,2.627,2.67,2.623,2.667,6764
20190301|2019-02-19 09:00,19,2.667,2.673,2.657,2.665,4056
20190301|2019-02-19 09:30,19,2.665,2.666,2.643,2.649,4325
20190301|2019-02-19 10:00,19,2.65,2.658,2.635,2.636,4645
20190301|2019-02-19 10:30,19,2.637,2.649,2.625,2.647,6103
20190301|2019-02-19 11:00,19,2.647,2.648,2.636,2.647,2893
20190301|2019-02-19 11:30,19,2.647,2.658,2.647,2.654,2634
20190301|2019-02-19 12:00,19,2.654,2.657,2.65,2.656,1555
20190301|2019-02-19 12:30,19,2.657,2.664,2.654,2.661,2472
20190301|2019-02-19 13:00,19,2.661,2.666,2.656,2.663,7740
20190301|2019-02-19 13:30,19,2.662,2.663,2.652,2.659,2898
20190301|2019-02-19 14:00,19,2.659,2.66,2.651,2.652,556
20190301|2019-02-19 14:30,19,2.652,2.66,2.652,2.658,634
20190301|2019-02-19 15:00,19,2.658,2.658,2.65,2.658,346
20190301|2019-02-19 15:30,19,2.657,2.661,2.654,2.659,352
20190301|2019-02-19 17:00,20,2.66,2.66,2.65,2.656,123
20190301|2019-02-19 17:30,20,2.656,2.659,2.656,2.657,72
20190301|2019-02-19 18:00,20,2.657,2.66,2.653,2.658,79
20190301|2019-02-19 18:30,20,2.657,2.658,2.652,2.653,52
20190301|2019-02-19 19:00,20,2.654,2.656,2.653,2.655,45
20190301|2019-02-19 19:30,20,2.656,2.657,2.652,2.653,37
20190301|2019-02-19 20:00,20,2.652,2.657,2.651,2.652,66
20190301|2019-02-19 20:30,20,2.651,2.655,2.646,2.651,107
20190301|2019-02-19 21:00,20,2.651,2.652,2.649,2.652,71
20190301|2019-02-19 21:30,20,2.651,2.652,2.65,2.652,39
20190301|2019-02-19 22:00,20,2.653,2.655,2.653,2.653,35
20190301|2019-02-19 22:30,20,2.655,2.655,2.65,2.655,85
20190301|2019-02-19 23:00,20,2.655,2.662,2.654,2.657,333
20190301|2019-02-19 23:30,20,2.659,2.661,2.655,2.656,135
20190301|2019-02-20 00:00,20,2.657,2.664,2.657,2.661,166
20190301|2019-02-20 00:30,20,2.659,2.664,2.659,2.661,103
20190301|2019-02-20 01:00,20,2.661,2.667,2.661,2.663,117
20190301|2019-02-20 01:30,20,2.662,2.676,2.66,2.67,540
20190301|2019-02-20 02:00,20,2.671,2.673,2.666,2.671,200
20190301|2019-02-20 02:30,20,2.672,2.672,2.663,2.665,249
20190301|2019-02-20 03:00,20,2.666,2.67,2.664,2.667,70
20190301|2019-02-20 03:30,20,2.667,2.67,2.657,2.66,233
20190301|2019-02-20 04:00,20,2.66,2.665,2.658,2.664,91
20190301|2019-02-20 04:30,20,2.663,2.672,2.663,2.668,185
20190301|2019-02-20 05:00,20,2.668,2.672,2.667,2.672,173
20190301|2019-02-20 05:30,20,2.672,2.679,2.667,2.679,389
20190301|2019-02-20 06:00,20,2.678,2.688,2.672,2.682,662
20190301|2019-02-20 06:30,20,2.682,2.688,2.672,2.681,945
20190301|2019-02-20 07:00,20,2.68,2.685,2.669,2.676,1997
20190301|2019-02-20 07:30,20,2.677,2.689,2.673,2.683,2523
20190301|2019-02-20 08:00,20,2.682,2.684,2.666,2.672,3441
20190301|2019-02-20 08:30,20,2.673,2.68,2.668,2.675,2974
20190301|2019-02-20 09:00,20,2.675,2.679,2.672,2.674,1433
20190301|2019-02-20 09:30,20,2.674,2.679,2.67,2.672,1065
20190301|2019-02-20 10:00,20,2.672,2.672,2.657,2.664,3146
20190301|2019-02-20 10:30,20,2.664,2.667,2.641,2.646,3866
20190301|2019-02-20 11:00,20,2.646,2.657,2.641,2.653,2560
20190301|2019-02-20 11:30,20,2.654,2.654,2.642,2.646,2106
20190301|2019-02-20 12:00,20,2.646,2.648,2.641,2.646,2011
20190301|2019-02-20 12:30,20,2.647,2.654,2.642,2.648,2478
20190301|2019-02-20 13:00,20,2.648,2.652,2.631,2.637,6691
20190301|2019-02-20 13:30,20,2.637,2.646,2.636,2.643,2156
20190301|2019-02-20 14:00,20,2.643,2.648,2.64,2.646,584
20190301|2019-02-20 14:30,20,2.646,2.648,2.643,2.646,627
20190301|2019-02-20 15:00,20,2.646,2.649,2.644,2.644,367
20190301|2019-02-20 15:30,20,2.644,2.647,2.638,2.647,484
20190301|2019-02-20 17:00,21,2.646,2.652,2.643,2.648,130
20190301|2019-02-20 17:30,21,2.648,2.651,2.647,2.65,76
20190301|2019-02-20 18:00,21,2.651,2.653,2.649,2.649,66
20190301|2019-02-20 18:30,21,2.648,2.654,2.648,2.651,37
20190301|2019-02-20 19:00,21,2.651,2.651,2.646,2.646,47
20190301|2019-02-20 19:30,21,2.646,2.646,2.642,2.645,105
20190301|2019-02-20 20:00,21,2.645,2.648,2.644,2.648,67
20190301|2019-02-20 20:30,21,2.647,2.648,2.643,2.648,78
20190301|2019-02-20 21:00,21,2.646,2.648,2.644,2.646,79
20190301|2019-02-20 21:30,21,2.644,2.649,2.644,2.646,93
20190301|2019-02-20 22:00,21,2.646,2.648,2.643,2.645,101
20190301|2019-02-20 22:30,21,2.643,2.646,2.641,2.643,169
20190301|2019-02-20 23:00,21,2.641,2.648,2.639,2.647,193
20190301|2019-02-20 23:30,21,2.646,2.661,2.646,2.654,363
20190301|2019-02-21 00:00,21,2.654,2.655,2.65,2.655,72
20190301|2019-02-21 00:30,21,2.654,2.665,2.653,2.661,260
20190301|2019-02-21 01:00,21,2.661,2.68,2.66,2.677,484
20190301|2019-02-21 01:30,21,2.679,2.696,2.677,2.682,818
20190301|2019-02-21 02:00,21,2.682,2.688,2.679,2.681,211
20190301|2019-02-21 02:30,21,2.681,2.685,2.68,2.682,88
20190301|2019-02-21 03:00,21,2.681,2.685,2.679,2.685,124
20190301|2019-02-21 03:30,21,2.684,2.686,2.676,2.679,152
20190301|2019-02-21 04:00,21,2.68,2.683,2.67,2.683,266
20190301|2019-02-21 04:30,21,2.683,2.685,2.678,2.684,217
20190301|2019-02-21 05:00,21,2.684,2.684,2.667,2.679,404
20190301|2019-02-21 05:30,21,2.678,2.678,2.674,2.675,44
20190301|2019-02-21 06:00,21,2.674,2.675,2.667,2.668,299
20190301|2019-02-21 06:30,21,2.668,2.679,2.659,2.677,698
20190301|2019-02-21 07:00,21,2.678,2.687,2.676,2.677,1115
20190301|2019-02-21 07:30,21,2.677,2.679,2.668,2.675,950
20190301|2019-02-21 08:00,21,2.674,2.681,2.67,2.678,1745
20190301|2019-02-21 08:30,21,2.678,2.679,2.668,2.675,1606
20190301|2019-02-21 09:00,21,2.675,2.679,2.666,2.672,2478
20190301|2019-02-21 09:30,21,2.672,2.701,2.672,2.683,5396
20190301|2019-02-21 10:00,21,2.683,2.684,2.668,2.678,2689
20190301|2019-02-21 10:30,21,2.679,2.687,2.676,2.678,1086
20190301|2019-02-21 11:00,21,2.679,2.685,2.676,2.683,1764
20190301|2019-02-21 11:30,21,2.683,2.688,2.678,2.687,1296
20190301|2019-02-21 12:00,21,2.687,2.696,2.685,2.69,1460
20190301|2019-02-21 12:30,21,2.69,2.699,2.688,2.699,1830
20190301|2019-02-21 13:00,21,2.698,2.701,2.684,2.695,5016
20190301|2019-02-21 13:30,21,2.695,2.702,2.689,2.7,2264
20190301|2019-02-21 14:00,21,2.7,2.704,2.699,2.703,888
20190301|2019-02-21 14:30,21,2.702,2.705,2.698,2.703,949
20190301|2019-02-21 15:00,21,2.703,2.705,2.701,2.704,604
20190301|2019-02-21 15:30,21,2.704,2.708,2.701,2.705,655
20190301|2019-02-21 17:00,22,2.701,2.719,2.701,2.707,145
20190301|2019-02-21 17:30,22,2.706,2.708,2.705,2.705,33
20190301|2019-02-21 18:00,22,2.705,2.705,2.699,2.699,44
20190301|2019-02-21 18:30,22,2.7,2.701,2.692,2.699,105
20190301|2019-02-21 19:00,22,2.697,2.698,2.676,2.68,177
20190301|2019-02-21 19:30,22,2.68,2.687,2.679,2.684,136
20190301|2019-02-21 20:00,22,2.684,2.689,2.684,2.688,38
20190301|2019-02-21 20:30,22,2.686,2.688,2.685,2.688,18
20190301|2019-02-21 21:00,22,2.688,2.69,2.688,2.688,18
20190301|2019-02-21 21:30,22,2.69,2.692,2.69,2.69,16
20190301|2019-02-21 22:00,22,2.69,2.691,2.689,2.691,23
20190301|2019-02-21 22:30,22,2.691,2.695,2.688,2.69,73
20190301|2019-02-21 23:00,22,2.691,2.695,2.688,2.694,80
20190301|2019-02-21 23:30,22,2.695,2.704,2.694,2.698,135
20190301|2019-02-22 00:00,22,2.697,2.697,2.693,2.693,14
20190301|2019-02-22 00:30,22,2.693,2.693,2.685,2.686,147
20190301|2019-02-22 01:00,22,2.685,2.687,2.68,2.68,120
20190301|2019-02-22 01:30,22,2.68,2.689,2.676,2.685,104
20190301|2019-02-22 02:00,22,2.686,2.69,2.686,2.69,25
20190301|2019-02-22 02:30,22,2.69,2.691,2.675,2.678,145
20190301|2019-02-22 03:00,22,2.677,2.682,2.675,2.682,31
20190301|2019-02-22 03:30,22,2.682,2.683,2.679,2.683,19
20190301|2019-02-22 04:00,22,2.682,2.683,2.678,2.68,10
20190301|2019-02-22 04:30,22,2.681,2.683,2.678,2.681,61
20190301|2019-02-22 05:00,22,2.679,2.688,2.677,2.687,63
20190301|2019-02-22 05:30,22,2.688,2.694,2.675,2.686,157
20190301|2019-02-22 06:00,22,2.686,2.688,2.679,2.684,151
20190301|2019-02-22 06:30,22,2.684,2.695,2.683,2.688,122
20190301|2019-02-22 07:00,22,2.687,2.692,2.679,2.682,337
20190301|2019-02-22 07:30,22,2.684,2.694,2.684,2.692,918
20190301|2019-02-22 08:00,22,2.693,2.695,2.681,2.684,808
20190301|2019-02-22 08:30,22,2.685,2.698,2.684,2.693,1008
20190301|2019-02-22 09:00,22,2.694,2.698,2.685,2.695,1209
20190301|2019-02-22 09:30,22,2.695,2.699,2.693,2.699,743
20190301|2019-02-22 10:00,22,2.698,2.7,2.69,2.697,991
20190301|2019-02-22 10:30,22,2.696,2.703,2.692,2.693,1463
20190301|2019-02-22 11:00,22,2.692,2.703,2.688,2.701,1293
20190301|2019-02-22 11:30,22,2.701,2.702,2.695,2.697,656
20190301|2019-02-22 12:00,22,2.698,2.715,2.698,2.712,1605
20190301|2019-02-22 12:30,22,2.713,2.716,2.706,2.716,934
20190301|2019-02-22 13:00,22,2.714,2.72,2.706,2.716,1924
20190301|2019-02-22 13:30,22,2.716,2.726,2.707,2.707,2422
20190301|2019-02-22 14:00,22,2.707,2.708,2.7,2.704,524
20190301|2019-02-22 14:30,22,2.704,2.706,2.7,2.701,422
20190301|2019-02-22 15:00,22,2.701,2.706,2.701,2.704,360
20190301|2019-02-22 15:30,22,2.703,2.706,2.697,2.698,275
20190301|2019-02-24 17:00,25,2.757,2.791,2.751,2.764,1098
20190301|2019-02-24 17:30,25,2.763,2.77,2.763,2.77,180
20190301|2019-02-24 18:00,25,2.768,2.768,2.76,2.76,23
20190301|2019-02-24 18:30,25,2.762,2.764,2.758,2.759,40
20190301|2019-02-24 19:00,25,2.763,2.768,2.76,2.763,17
20190301|2019-02-24 19:30,25,2.763,2.765,2.763,2.763,16
20190301|2019-02-24 20:00,25,2.762,2.762,2.761,2.761,16
20190301|2019-02-24 20:30,25,2.76,2.762,2.76,2.762,37
20190301|2019-02-24 21:00,25,2.763,2.763,2.761,2.762,11
20190301|2019-02-24 21:30,25,2.761,2.763,2.76,2.761,49
20190301|2019-02-24 22:00,25,2.762,2.763,2.761,2.763,9
20190301|2019-02-24 22:30,25,2.761,2.766,2.759,2.762,29
20190301|2019-02-24 23:00,25,2.761,2.774,2.76,2.771,100
20190301|2019-02-24 23:30,25,2.774,2.777,2.769,2.773,47
20190301|2019-02-25 00:00,25,2.772,2.779,2.772,2.777,66
20190301|2019-02-25 00:30,25,2.772,2.772,2.768,2.771,19
20190301|2019-02-25 01:00,25,2.772,2.774,2.768,2.771,51
20190301|2019-02-25 01:30,25,2.768,2.775,2.765,2.773,116
20190301|2019-02-25 02:00,25,2.773,2.775,2.77,2.772,52
20190301|2019-02-25 02:30,25,2.772,2.772,2.765,2.766,65
20190301|2019-02-25 03:00,25,2.765,2.766,2.757,2.766,57
20190301|2019-02-25 03:30,25,2.765,2.772,2.765,2.771,31
20190301|2019-02-25 04:00,25,2.772,2.775,2.767,2.773,58
20190301|2019-02-25 04:30,25,2.775,2.776,2.769,2.771,69
20190301|2019-02-25 05:00,25,2.771,2.771,2.767,2.769,120
20190301|2019-02-25 05:30,25,2.77,2.772,2.762,2.77,112
20190301|2019-02-25 06:00,25,2.769,2.771,2.762,2.764,41
20190301|2019-02-25 06:30,25,2.765,2.765,2.758,2.764,221
20190301|2019-02-25 07:00,25,2.764,2.765,2.733,2.754,1013
20190301|2019-02-25 07:30,25,2.754,2.778,2.751,2.777,1058
20190301|2019-02-25 08:00,25,2.777,2.783,2.764,2.77,1652
20190301|2019-02-25 08:30,25,2.768,2.772,2.759,2.768,1654
20190301|2019-02-25 09:00,25,2.769,2.774,2.765,2.766,839
20190301|2019-02-25 09:30,25,2.766,2.773,2.765,2.769,1129
20190301|2019-02-25 10:00,25,2.768,2.77,2.756,2.766,1125
20190301|2019-02-25 10:30,25,2.766,2.777,2.763,2.772,1219
20190301|2019-02-25 11:00,25,2.773,2.783,2.772,2.778,1161
20190301|2019-02-25 11:30,25,2.778,2.794,2.774,2.793,2170
20190301|2019-02-25 12:00,25,2.793,2.805,2.787,2.8,2219
20190301|2019-02-25 12:30,25,2.8,2.821,2.799,2.814,3091
20190301|2019-02-25 13:00,25,2.813,2.842,2.811,2.835,9191
20190301|2019-02-25 13:30,25,2.835,2.843,2.833,2.841,2241
20190301|2019-02-25 14:00,25,2.84,2.846,2.838,2.843,1357
20190301|2019-02-25 14:30,25,2.842,2.844,2.839,2.842,524
20190301|2019-02-25 15:00,25,2.841,2.849,2.84,2.846,173
20190301|2019-02-25 15:30,25,2.845,2.851,2.842,2.843,192
20190301|2019-02-25 17:00,26,2.843,2.843,2.836,2.841,34
20190301|2019-02-25 17:30,26,2.837,2.843,2.837,2.843,10
20190301|2019-02-25 18:00,26,2.837,2.838,2.837,2.837,3
20190301|2019-02-25 18:30,26,2.836,2.843,2.834,2.843,18
20190301|2019-02-25 19:00,26,2.837,2.838,2.837,2.838,6
20190301|2019-02-25 19:30,26,2.836,2.838,2.836,2.838,6
20190301|2019-02-25 20:00,26,2.845,2.845,2.845,2.845,6
20190301|2019-02-25 21:00,26,2.845,2.845,2.845,2.845,5
20190301|2019-02-25 21:30,26,2.845,2.845,2.841,2.842,10
20190301|2019-02-25 22:00,26,2.841,2.841,2.841,2.841,4
20190301|2019-02-25 22:30,26,2.841,2.841,2.836,2.836,20
20190301|2019-02-25 23:00,26,2.836,2.848,2.834,2.848,25
20190301|2019-02-25 23:30,26,2.848,2.849,2.847,2.848,13
20190301|2019-02-26 00:00,26,2.846,2.849,2.843,2.849,35
20190301|2019-02-26 00:30,26,2.842,2.842,2.84,2.84,12
20190301|2019-02-26 01:00,26,2.842,2.858,2.84,2.845,41
20190301|2019-02-26 01:30,26,2.848,2.85,2.838,2.85,5
20190301|2019-02-26 03:00,26,2.85,2.85,2.848,2.848,6
20190301|2019-02-26 04:30,26,2.862,2.873,2.862,2.87,14
20190301|2019-02-26 05:00,26,2.867,2.867,2.863,2.865,3
20190301|2019-02-26 05:30,26,2.86,2.87,2.859,2.867,12
20190301|2019-02-26 06:00,26,2.861,2.863,2.861,2.862,78
20190301|2019-02-26 06:30,26,2.862,2.87,2.86,2.87,89
20190301|2019-02-26 07:00,26,2.872,2.891,2.863,2.89,510
20190301|2019-02-26 07:30,26,2.889,2.908,2.884,2.888,455
20190301|2019-02-26 08:00,26,2.885,2.89,2.876,2.886,346
20190301|2019-02-26 08:30,26,2.889,2.89,2.869,2.882,335
20190301|2019-02-26 09:00,26,2.883,2.883,2.875,2.877,385
20190301|2019-02-26 09:30,26,2.876,2.879,2.873,2.873,141
20190301|2019-02-26 10:00,26,2.866,2.868,2.853,2.854,511
20190301|2019-02-26 10:30,26,2.854,2.858,2.837,2.839,401
20190301|2019-02-26 11:00,26,2.836,2.845,2.833,2.843,164
20190301|2019-02-26 11:30,26,2.847,2.854,2.847,2.848,219
20190301|2019-02-26 12:00,26,2.849,2.865,2.848,2.861,226
20190301|2019-02-26 12:30,26,2.855,2.869,2.834,2.863,882
20190301|2019-02-26 13:00,26,2.862,2.874,2.816,2.84,3696
20190401|2018-10-12 05:00,12,2.772,2.775,2.772,2.773,76
20190401|2018-10-12 05:30,12,2.772,2.775,2.772,2.773,51
20190401|2018-10-12 06:00,12,2.773,2.773,2.762,2.764,348
20190401|2018-10-12 06:30,12,2.762,2.764,2.749,2.753,212
20190401|2018-10-12 07:00,12,2.755,2.759,2.749,2.757,267
20190401|2018-10-12 07:30,12,2.756,2.763,2.748,2.762,580
20190401|2018-10-12 08:00,12,2.762,2.763,2.747,2.749,402
20190401|2018-10-12 08:30,12,2.749,2.751,2.728,2.732,1010
20190401|2018-10-12 09:00,12,2.732,2.733,2.724,2.729,682
20190401|2018-10-12 09:30,12,2.731,2.739,2.73,2.736,250
20190401|2018-10-12 10:00,12,2.736,2.741,2.73,2.734,442
20190401|2018-10-12 10:30,12,2.733,2.743,2.733,2.74,178
20190401|2018-10-12 11:00,12,2.739,2.745,2.739,2.741,308
20190401|2018-10-12 11:30,12,2.742,2.742,2.733,2.738,201
20190401|2018-10-12 12:00,12,2.737,2.748,2.734,2.747,298
20190401|2018-10-12 12:30,12,2.746,2.752,2.742,2.75,303
20190401|2018-10-12 13:00,12,2.75,2.751,2.74,2.741,637
20190401|2018-10-12 13:30,12,2.741,2.742,2.737,2.737,381
20190401|2018-10-12 14:00,12,2.737,2.739,2.733,2.733,50
20190401|2018-10-12 14:30,12,2.735,2.737,2.733,2.733,19
20190401|2018-10-12 15:00,12,2.732,2.738,2.73,2.735,83
20190401|2018-10-12 15:30,12,2.736,2.739,2.734,2.734,44
20190401|2018-10-14 17:00,15,2.737,2.745,2.735,2.745,29
20190401|2018-10-14 17:30,15,2.746,2.746,2.743,2.743,10
20190401|2018-10-14 18:00,15,2.742,2.742,2.742,2.742,1
20190401|2018-10-14 18:30,15,2.742,2.744,2.742,2.744,6
20190401|2018-10-14 20:00,15,2.745,2.745,2.745,2.745,1
20190401|2018-10-14 21:00,15,2.742,2.742,2.74,2.74,2
20190401|2018-10-14 21:30,15,2.739,2.739,2.739,2.739,1
20190401|2018-10-14 22:00,15,2.74,2.74,2.74,2.74,1
20190401|2018-10-14 22:30,15,2.741,2.743,2.741,2.742,5
20190401|2018-10-14 23:30,15,2.744,2.744,2.744,2.744,1
20190401|2018-10-15 00:30,15,2.741,2.741,2.741,2.741,1
20190401|2018-10-15 01:00,15,2.737,2.737,2.737,2.737,6
20190401|2018-10-15 01:30,15,2.739,2.74,2.739,2.74,3
20190401|2018-10-15 02:00,15,2.743,2.752,2.743,2.752,34
20190401|2018-10-15 02:30,15,2.752,2.753,2.749,2.751,15
20190401|2018-10-15 03:00,15,2.753,2.754,2.753,2.754,14
20190401|2018-10-15 03:30,15,2.752,2.752,2.752,2.752,1
20190401|2018-10-15 04:30,15,2.754,2.758,2.754,2.756,18
20190401|2018-10-15 05:00,15,2.758,2.761,2.757,2.761,47
20190401|2018-10-15 05:30,15,2.759,2.763,2.758,2.763,30
20190401|2018-10-15 06:00,15,2.765,2.772,2.758,2.763,38
20190401|2018-10-15 06:30,15,2.763,2.767,2.763,2.764,65
20190401|2018-10-15 07:00,15,2.765,2.766,2.76,2.762,423
20190401|2018-10-15 07:30,15,2.761,2.763,2.747,2.757,407
20190401|2018-10-15 08:00,15,2.756,2.757,2.747,2.754,541
20190401|2018-10-15 08:30,15,2.753,2.756,2.743,2.743,309
20190401|2018-10-15 09:00,15,2.743,2.75,2.742,2.75,369
20190401|2018-10-15 09:30,15,2.749,2.752,2.746,2.748,386
20190401|2018-10-15 10:00,15,2.748,2.753,2.746,2.747,464
20190401|2018-10-15 10:30,15,2.747,2.748,2.745,2.746,220
20190401|2018-10-15 11:00,15,2.746,2.749,2.744,2.747,220
20190401|2018-10-15 11:30,15,2.746,2.75,2.743,2.748,222
20190401|2018-10-15 12:00,15,2.748,2.752,2.747,2.751,265
20190401|2018-10-15 12:30,15,2.751,2.755,2.75,2.754,433
20190401|2018-10-15 13:00,15,2.753,2.755,2.749,2.754,1551
20190401|2018-10-15 13:30,15,2.753,2.755,2.749,2.754,196
20190401|2018-10-15 14:00,15,2.754,2.754,2.751,2.753,121
20190401|2018-10-15 14:30,15,2.752,2.755,2.751,2.754,206
20190401|2018-10-15 15:00,15,2.754,2.758,2.754,2.755,29
20190401|2018-10-15 15:30,15,2.755,2.756,2.754,2.756,14
20190401|2018-10-15 17:00,16,2.758,2.758,2.753,2.754,84
20190401|2018-10-15 17:30,16,2.754,2.755,2.753,2.753,29
20190401|2018-10-15 18:30,16,2.755,2.755,2.755,2.755,1
20190401|2018-10-15 19:00,16,2.755,2.755,2.754,2.754,15
20190401|2018-10-15 19:30,16,2.755,2.758,2.754,2.754,10
20190401|2018-10-15 20:00,16,2.753,2.754,2.753,2.754,5
20190401|2018-10-15 20:30,16,2.755,2.769,2.753,2.764,23
20190401|2018-10-15 21:00,16,2.764,2.765,2.759,2.764,15
20190401|2018-10-15 21:30,16,2.765,2.768,2.765,2.768,6
20190401|2018-10-15 22:00,16,2.767,2.768,2.765,2.766,15
20190401|2018-10-15 22:30,16,2.765,2.765,2.763,2.765,26
20190401|2018-10-15 23:00,16,2.764,2.764,2.764,2.764,3
20190401|2018-10-16 00:00,16,2.761,2.761,2.761,2.761,1
20190401|2018-10-16 00:30,16,2.761,2.762,2.759,2.759,7
20190401|2018-10-16 01:00,16,2.76,2.76,2.76,2.76,1
20190401|2018-10-16 01:30,16,2.762,2.762,2.762,2.762,1
20190401|2018-10-16 02:00,16,2.761,2.761,2.76,2.76,3
20190401|2018-10-16 02:30,16,2.761,2.762,2.761,2.761,8
20190401|2018-10-16 03:00,16,2.762,2.762,2.755,2.755,38
20190401|2018-10-16 03:30,16,2.756,2.757,2.756,2.757,2
20190401|2018-10-16 04:00,16,2.752,2.752,2.752,2.752,1
20190401|2018-10-16 04:30,16,2.752,2.752,2.752,2.752,2
20190401|2018-10-16 05:00,16,2.753,2.755,2.751,2.755,31
20190401|2018-10-16 05:30,16,2.756,2.756,2.756,2.756,6
20190401|2018-10-16 06:00,16,2.754,2.76,2.754,2.759,48
20190401|2018-10-16 06:30,16,2.756,2.759,2.755,2.758,32
20190401|2018-10-16 07:00,16,2.753,2.754,2.746,2.749,61
20190401|2018-10-16 07:30,16,2.745,2.75,2.74,2.741,240
20190401|2018-10-16 08:00,16,2.741,2.746,2.736,2.74,287
20190401|2018-10-16 08:30,16,2.739,2.74,2.734,2.739,655
20190401|2018-10-16 09:00,16,2.739,2.747,2.738,2.744,496
20190401|2018-10-16 09:30,16,2.744,2.745,2.738,2.745,435
20190401|2018-10-16 10:00,16,2.744,2.75,2.743,2.748,164
20190401|2018-10-16 10:30,16,2.747,2.755,2.746,2.754,435
20190401|2018-10-16 11:00,16,2.753,2.756,2.749,2.754,383
20190401|2018-10-16 11:30,16,2.754,2.754,2.75,2.751,248
20190401|2018-10-16 12:00,16,2.751,2.752,2.745,2.747,252
20190401|2018-10-16 12:30,16,2.748,2.752,2.745,2.749,166
20190401|2018-10-16 13:00,16,2.75,2.757,2.748,2.753,1002
20190401|2018-10-16 13:30,16,2.752,2.756,2.751,2.752,302
20190401|2018-10-16 14:00,16,2.755,2.757,2.751,2.754,170
20190401|2018-10-16 14:30,16,2.755,2.756,2.752,2.755,75
20190401|2018-10-16 15:00,16,2.754,2.757,2.75,2.757,13
20190401|2018-10-16 15:30,16,2.756,2.757,2.755,2.757,28
20190401|2018-10-16 18:00,17,2.755,2.755,2.755,2.755,1
20190401|2018-10-16 18:30,17,2.755,2.755,2.754,2.755,3
20190401|2018-10-16 20:30,17,2.758,2.758,2.758,2.758,1
20190401|2018-10-16 21:00,17,2.76,2.76,2.76,2.76,1
20190401|2018-10-16 22:00,17,2.759,2.76,2.759,2.76,4
20190401|2018-10-16 22:30,17,2.761,2.763,2.761,2.763,3
20190401|2018-10-16 23:00,17,2.762,2.762,2.762,2.762,6
20190401|2018-10-16 23:30,17,2.759,2.762,2.759,2.762,11
20190401|2018-10-17 00:30,17,2.762,2.762,2.762,2.762,3
20190401|2018-10-17 01:30,17,2.763,2.763,2.761,2.761,7
20190401|2018-10-17 02:00,17,2.759,2.759,2.759,2.759,1
20190401|2018-10-17 02:30,17,2.757,2.759,2.757,2.759,2
20190401|2018-10-17 03:00,17,2.76,2.76,2.76,2.76,1
20190401|2018-10-17 04:00,17,2.766,2.766,2.765,2.765,4
20190401|2018-10-17 04:30,17,2.764,2.767,2.759,2.763,51
20190401|2018-10-17 05:00,17,2.762,2.762,2.761,2.761,9
20190401|2018-10-17 05:30,17,2.76,2.76,2.76,2.76,1
20190401|2018-10-17 06:00,17,2.761,2.762,2.761,2.762,6
20190401|2018-10-17 06:30,17,2.761,2.761,2.751,2.753,52
20190401|2018-10-17 07:00,17,2.757,2.76,2.753,2.753,12
20190401|2018-10-17 07:30,17,2.755,2.759,2.755,2.759,60
20190401|2018-10-17 08:00,17,2.757,2.762,2.754,2.76,441
20190401|2018-10-17 08:30,17,2.759,2.763,2.755,2.759,480
20190401|2018-10-17 09:00,17,2.759,2.761,2.755,2.757,312
20190401|2018-10-17 09:30,17,2.757,2.758,2.752,2.756,500
20190401|2018-10-17 10:00,17,2.756,2.759,2.756,2.757,359
20190401|2018-10-17 10:30,17,2.757,2.759,2.755,2.758,262
20190401|2018-10-17 11:00,17,2.758,2.758,2.753,2.755,284
20190401|2018-10-17 11:30,17,2.755,2.759,2.754,2.758,300
20190401|2018-10-17 12:00,17,2.757,2.758,2.752,2.756,678
20190401|2018-10-17 12:30,17,2.756,2.761,2.754,2.758,552
20190401|2018-10-17 13:00,17,2.759,2.764,2.758,2.764,1969
20190401|2018-10-17 13:30,17,2.764,2.765,2.759,2.761,640
20190401|2018-10-17 14:00,17,2.761,2.761,2.758,2.758,158
20190401|2018-10-17 14:30,17,2.758,2.761,2.757,2.759,138
20190401|2018-10-17 15:00,17,2.758,2.759,2.754,2.757,79
20190401|2018-10-17 15:30,17,2.755,2.756,2.755,2.755,67
20190401|2018-10-17 17:00,18,2.759,2.759,2.759,2.759,3
20190401|2018-10-17 17:30,18,2.758,2.758,2.758,2.758,2
20190401|2018-10-17 18:30,18,2.758,2.758,2.756,2.756,2
20190401|2018-10-17 19:30,18,2.758,2.759,2.758,2.759,7
20190401|2018-10-17 20:30,18,2.756,2.756,2.756,2.756,1
20190401|2018-10-17 22:00,18,2.758,2.758,2.757,2.757,4
20190401|2018-10-17 23:00,18,2.758,2.758,2.758,2.758,1
20190401|2018-10-17 23:30,18,2.755,2.756,2.755,2.756,3
20190401|2018-10-18 00:00,18,2.756,2.756,2.756,2.756,3
20190401|2018-10-18 00:30,18,2.757,2.757,2.753,2.753,20
20190401|2018-10-18 01:00,18,2.754,2.754,2.753,2.753,6
20190401|2018-10-18 02:00,18,2.752,2.752,2.752,2.752,21
20190401|2018-10-18 02:30,18,2.754,2.754,2.753,2.753,5
20190401|2018-10-18 03:00,18,2.754,2.754,2.754,2.754,4
20190401|2018-10-18 03:30,18,2.755,2.756,2.755,2.756,3
20190401|2018-10-18 04:00,18,2.755,2.756,2.755,2.756,4
20190401|2018-10-18 04:30,18,2.757,2.757,2.755,2.757,14
20190401|2018-10-18 05:00,18,2.755,2.758,2.755,2.758,5
20190401|2018-10-18 05:30,18,2.758,2.759,2.756,2.756,16
20190401|2018-10-18 06:00,18,2.757,2.758,2.754,2.755,23
20190401|2018-10-18 06:30,18,2.753,2.755,2.753,2.754,49
20190401|2018-10-18 07:00,18,2.753,2.753,2.744,2.744,145
20190401|2018-10-18 07:30,18,2.744,2.748,2.741,2.743,80
20190401|2018-10-18 08:00,18,2.74,2.742,2.737,2.737,206
20190401|2018-10-18 08:30,18,2.738,2.738,2.731,2.733,327
20190401|2018-10-18 09:00,18,2.734,2.743,2.734,2.74,664
20190401|2018-10-18 09:30,18,2.74,2.745,2.73,2.741,675
20190401|2018-10-18 10:00,18,2.74,2.74,2.73,2.731,349
20190401|2018-10-18 10:30,18,2.732,2.733,2.729,2.733,284
20190401|2018-10-18 11:00,18,2.733,2.736,2.725,2.725,469
20190401|2018-10-18 11:30,18,2.726,2.73,2.724,2.725,440
20190401|2018-10-18 12:00,18,2.725,2.732,2.72,2.731,1231
20190401|2018-10-18 12:30,18,2.731,2.735,2.728,2.728,316
20190401|2018-10-18 13:00,18,2.728,2.733,2.718,2.733,2357
20190401|2018-10-18 13:30,18,2.734,2.734,2.727,2.729,360
20190401|2018-10-18 14:00,18,2.729,2.731,2.728,2.73,69
20190401|2018-10-18 14:30,18,2.729,2.736,2.729,2.736,212
20190401|2018-10-18 15:00,18,2.736,2.736,2.731,2.734,146
20190401|2018-10-18 15:30,18,2.735,2.737,2.735,2.737,108
20190401|2018-10-18 17:30,19,2.739,2.739,2.735,2.735,4
20190401|2018-10-18 18:30,19,2.738,2.738,2.738,2.738,1
20190401|2018-10-18 19:00,19,2.741,2.741,2.739,2.739,3
20190401|2018-10-18 19:30,19,2.74,2.74,2.74,2.74,2
20190401|2018-10-18 20:00,19,2.74,2.74,2.739,2.739,4
20190401|2018-10-18 20:30,19,2.737,2.737,2.737,2.737,5
20190401|2018-10-18 22:30,19,2.739,2.739,2.739,2.739,4
20190401|2018-10-18 23:00,19,2.737,2.737,2.735,2.735,29
20190401|2018-10-18 23:30,19,2.735,2.74,2.735,2.739,53
20190401|2018-10-19 00:00,19,2.739,2.739,2.739,2.739,1
20190401|2018-10-19 00:30,19,2.74,2.744,2.74,2.743,32
20190401|2018-10-19 01:00,19,2.744,2.744,2.744,2.744,8
20190401|2018-10-19 01:30,19,2.742,2.742,2.739,2.739,11
20190401|2018-10-19 02:00,19,2.737,2.738,2.733,2.736,14
20190401|2018-10-19 02:30,19,2.732,2.733,2.717,2.733,72
20190401|2018-10-19 03:00,19,2.73,2.73,2.726,2.726,5
20190401|2018-10-19 03:30,19,2.728,2.728,2.721,2.726,18
20190401|2018-10-19 04:00,19,2.725,2.727,2.725,2.727,5
20190401|2018-10-19 04:30,19,2.725,2.725,2.721,2.721,13
20190401|2018-10-19 05:00,19,2.72,2.721,2.718,2.718,137
20190401|2018-10-19 05:30,19,2.718,2.724,2.715,2.724,253
20190401|2018-10-19 06:00,19,2.727,2.727,2.715,2.716,145
20190401|2018-10-19 06:30,19,2.718,2.72,2.715,2.715,144
20190401|2018-10-19 07:00,19,2.718,2.719,2.714,2.714,283
20190401|2018-10-19 07:30,19,2.714,2.717,2.714,2.714,202
20190401|2018-10-19 08:00,19,2.716,2.718,2.715,2.716,213
20190401|2018-10-19 08:30,19,2.716,2.737,2.711,2.736,1363
20190401|2018-10-19 09:00,19,2.736,2.737,2.732,2.733,1229
20190401|2018-10-19 09:30,19,2.734,2.735,2.729,2.731,360
20190401|2018-10-19 10:00,19,2.73,2.731,2.727,2.729,308
20190401|2018-10-19 10:30,19,2.729,2.732,2.729,2.731,181
20190401|2018-10-19 11:00,19,2.73,2.733,2.73,2.733,186
20190401|2018-10-19 11:30,19,2.732,2.733,2.726,2.727,432
20190401|2018-10-19 12:00,19,2.729,2.736,2.728,2.735,471
20190401|2018-10-19 12:30,19,2.734,2.735,2.732,2.735,266
20190401|2018-10-19 13:00,19,2.735,2.748,2.735,2.747,2153
20190401|2018-10-19 13:30,19,2.747,2.748,2.743,2.743,363
20190401|2018-10-19 14:00,19,2.743,2.744,2.741,2.742,203
20190401|2018-10-19 14:30,19,2.743,2.744,2.741,2.742,55
20190401|2018-10-19 15:00,19,2.74,2.744,2.735,2.742,472
20190401|2018-10-19 15:30,19,2.741,2.741,2.735,2.74,174
20190401|2018-10-21 17:00,22,2.74,2.74,2.733,2.737,69
20190401|2018-10-21 17:30,22,2.737,2.74,2.733,2.739,52
20190401|2018-10-21 18:00,22,2.739,2.74,2.733,2.733,66
20190401|2018-10-21 18:30,22,2.733,2.733,2.731,2.731,8
20190401|2018-10-21 19:00,22,2.733,2.737,2.733,2.737,12
20190401|2018-10-21 20:00,22,2.738,2.74,2.738,2.74,59
20190401|2018-10-21 20:30,22,2.738,2.738,2.736,2.736,7
20190401|2018-10-21 21:00,22,2.736,2.736,2.736,2.736,6
20190401|2018-10-21 21:30,22,2.734,2.734,2.734,2.734,10
20190401|2018-10-21 22:00,22,2.735,2.735,2.734,2.734,6
20190401|2018-10-21 22:30,22,2.734,2.736,2.732,2.733,9
20190401|2018-10-21 23:00,22,2.732,2.732,2.731,2.731,3
20190401|2018-10-22 00:30,22,2.731,2.731,2.73,2.731,4
20190401|2018-10-22 01:00,22,2.731,2.733,2.731,2.733,7
20190401|2018-10-22 01:30,22,2.732,2.732,2.732,2.732,1
20190401|2018-10-22 02:00,22,2.733,2.733,2.733,2.733,1
20190401|2018-10-22 02:30,22,2.735,2.74,2.733,2.74,26
20190401|2018-10-22 03:00,22,2.74,2.74,2.739,2.739,9
20190401|2018-10-22 03:30,22,2.74,2.741,2.739,2.741,45
20190401|2018-10-22 04:00,22,2.74,2.741,2.737,2.741,18
20190401|2018-10-22 04:30,22,2.74,2.742,2.734,2.739,80
20190401|2018-10-22 05:00,22,2.739,2.739,2.738,2.739,91
20190401|2018-10-22 05:30,22,2.739,2.739,2.738,2.738,69
20190401|2018-10-22 06:00,22,2.741,2.741,2.731,2.731,33
20190401|2018-10-22 06:30,22,2.731,2.735,2.73,2.735,41
20190401|2018-10-22 07:00,22,2.73,2.733,2.721,2.724,467
20190401|2018-10-22 07:30,22,2.726,2.73,2.724,2.724,150
20190401|2018-10-22 08:00,22,2.725,2.727,2.717,2.72,1070
20190401|2018-10-22 08:30,22,2.719,2.723,2.718,2.721,277
20190401|2018-10-22 09:00,22,2.722,2.723,2.719,2.719,165
20190401|2018-10-22 09:30,22,2.718,2.723,2.718,2.72,224
20190401|2018-10-22 10:00,22,2.72,2.72,2.714,2.715,267
20190401|2018-10-22 10:30,22,2.716,2.717,2.715,2.716,66
20190401|2018-10-22 11:00,22,2.716,2.724,2.713,2.723,466
20190401|2018-10-22 11:30,22,2.722,2.723,2.713,2.716,422
20190401|2018-10-22 12:00,22,2.716,2.717,2.711,2.715,482
20190401|2018-10-22 12:30,22,2.716,2.719,2.713,2.715,236
20190401|2018-10-22 13:00,22,2.713,2.717,2.709,2.717,1020
20190401|2018-10-22 13:30,22,2.717,2.718,2.71,2.71,487
20190401|2018-10-22 14:00,22,2.708,2.709,2.706,2.709,109
20190401|2018-10-22 14:30,22,2.708,2.71,2.706,2.708,244
20190401|2018-10-22 15:00,22,2.708,2.71,2.708,2.71,57
20190401|2018-10-22 15:30,22,2.709,2.711,2.709,2.709,28
20190401|2018-10-22 18:00,23,2.712,2.712,2.712,2.712,1
20190401|2018-10-22 19:00,23,2.71,2.71,2.708,2.709,5
20190401|2018-10-22 20:00,23,2.709,2.709,2.709,2.709,1
20190401|2018-10-22 21:30,23,2.71,2.71,2.71,2.71,1
20190401|2018-10-23 00:00,23,2.712,2.712,2.711,2.711,10
20190401|2018-10-23 00:30,23,2.715,2.719,2.715,2.719,11
20190401|2018-10-23 01:00,23,2.715,2.715,2.704,2.708,33
20190401|2018-10-23 01:30,23,2.705,2.71,2.705,2.71,3
20190401|2018-10-23 02:00,23,2.709,2.709,2.699,2.703,21
20190401|2018-10-23 02:30,23,2.705,2.712,2.702,2.707,33
20190401|2018-10-23 03:00,23,2.708,2.713,2.708,2.713,5
20190401|2018-10-23 03:30,23,2.709,2.709,2.709,2.709,2
20190401|2018-10-23 04:30,23,2.71,2.712,2.708,2.712,5
20190401|2018-10-23 05:00,23,2.708,2.708,2.706,2.707,10
20190401|2018-10-23 05:30,23,2.709,2.709,2.709,2.709,2
20190401|2018-10-23 06:00,23,2.71,2.714,2.706,2.714,46
20190401|2018-10-23 06:30,23,2.714,2.717,2.708,2.71,64
20190401|2018-10-23 07:00,23,2.709,2.717,2.709,2.715,28
20190401|2018-10-23 07:30,23,2.715,2.715,2.711,2.714,96
20190401|2018-10-23 08:00,23,2.714,2.728,2.714,2.727,1450
20190401|2018-10-23 08:30,23,2.727,2.736,2.727,2.735,1183
20190401|2018-10-23 09:00,23,2.735,2.739,2.729,2.733,887
20190401|2018-10-23 09:30,23,2.732,2.734,2.732,2.734,171
20190401|2018-10-23 10:00,23,2.734,2.736,2.731,2.732,573
20190401|2018-10-23 10:30,23,2.732,2.733,2.728,2.732,482
20190401|2018-10-23 11:00,23,2.732,2.733,2.727,2.731,731
20190401|2018-10-23 11:30,23,2.73,2.736,2.73,2.735,615
20190401|2018-10-23 12:00,23,2.735,2.735,2.73,2.732,317
20190401|2018-10-23 12:30,23,2.733,2.733,2.731,2.732,171
20190401|2018-10-23 13:00,23,2.732,2.734,2.729,2.731,1937
20190401|2018-10-23 13:30,23,2.731,2.735,2.729,2.733,412
20190401|2018-10-23 14:00,23,2.734,2.734,2.731,2.733,122
20190401|2018-10-23 14:30,23,2.733,2.735,2.732,2.732,108
20190401|2018-10-23 15:00,23,2.735,2.735,2.733,2.733,24
20190401|2018-10-23 15:30,23,2.733,2.734,2.731,2.731,76
20190401|2018-10-23 17:30,24,2.733,2.733,2.733,2.733,1
20190401|2018-10-23 19:00,24,2.736,2.736,2.736,2.736,2
20190401|2018-10-23 21:00,24,2.734,2.734,2.734,2.734,1
20190401|2018-10-23 21:30,24,2.735,2.736,2.734,2.734,6
20190401|2018-10-23 22:00,24,2.734,2.735,2.733,2.735,8
20190401|2018-10-23 22:30,24,2.737,2.737,2.736,2.736,3
20190401|2018-10-23 23:00,24,2.738,2.738,2.737,2.738,8
20190401|2018-10-23 23:30,24,2.736,2.738,2.736,2.738,6
20190401|2018-10-24 00:30,24,2.732,2.732,2.732,2.732,2
20190401|2018-10-24 01:00,24,2.731,2.732,2.731,2.732,2
20190401|2018-10-24 02:30,24,2.733,2.737,2.73,2.73,5
20190401|2018-10-24 03:00,24,2.727,2.727,2.727,2.727,1
20190401|2018-10-24 03:30,24,2.721,2.721,2.721,2.721,4
20190401|2018-10-24 04:00,24,2.722,2.722,2.722,2.722,1
20190401|2018-10-24 05:00,24,2.722,2.722,2.721,2.721,2
20190401|2018-10-24 05:30,24,2.721,2.724,2.716,2.717,11
20190401|2018-10-24 06:00,24,2.715,2.72,2.712,2.712,11
20190401|2018-10-24 06:30,24,2.716,2.721,2.712,2.717,327
20190401|2018-10-24 07:00,24,2.716,2.721,2.715,2.721,75
20190401|2018-10-24 07:30,24,2.72,2.736,2.717,2.734,466
20190401|2018-10-24 08:00,24,2.734,2.739,2.734,2.737,356
20190401|2018-10-24 08:30,24,2.737,2.737,2.729,2.731,403
20190401|2018-10-24 09:00,24,2.73,2.733,2.723,2.725,201
20190401|2018-10-24 09:30,24,2.725,2.727,2.719,2.723,254
20190401|2018-10-24 10:00,24,2.724,2.726,2.716,2.717,114
20190401|2018-10-24 10:30,24,2.717,2.723,2.716,2.721,94
20190401|2018-10-24 11:00,24,2.722,2.724,2.714,2.716,139
20190401|2018-10-24 11:30,24,2.716,2.717,2.71,2.71,323
20190401|2018-10-24 12:00,24,2.709,2.714,2.706,2.708,587
20190401|2018-10-24 12:30,24,2.708,2.712,2.708,2.709,346
20190401|2018-10-24 13:00,24,2.709,2.713,2.7,2.702,671
20190401|2018-10-24 13:30,24,2.702,2.711,2.702,2.711,253
20190401|2018-10-24 14:00,24,2.71,2.713,2.71,2.71,33
20190401|2018-10-24 14:30,24,2.71,2.715,2.708,2.714,135
20190401|2018-10-24 15:00,24,2.715,2.715,2.71,2.712,81
20190401|2018-10-24 15:30,24,2.712,2.713,2.711,2.711,7
20190401|2018-10-24 18:00,25,2.71,2.71,2.71,2.71,1
20190401|2018-10-24 19:00,25,2.709,2.71,2.709,2.71,7
20190401|2018-10-24 19:30,25,2.709,2.709,2.705,2.705,16
20190401|2018-10-24 20:00,25,2.705,2.707,2.704,2.704,6
20190401|2018-10-24 21:00,25,2.706,2.707,2.706,2.707,4
20190401|2018-10-24 21:30,25,2.708,2.708,2.708,2.708,3
20190401|2018-10-24 22:00,25,2.707,2.708,2.707,2.708,5
20190401|2018-10-24 22:30,25,2.708,2.708,2.708,2.708,2
20190401|2018-10-24 23:30,25,2.707,2.707,2.707,2.707,1
20190401|2018-10-25 00:00,25,2.707,2.707,2.707,2.707,5
20190401|2018-10-25 00:30,25,2.705,2.705,2.704,2.704,3
20190401|2018-10-25 01:00,25,2.707,2.707,2.707,2.707,1
20190401|2018-10-25 01:30,25,2.707,2.707,2.707,2.707,1
20190401|2018-10-25 02:30,25,2.706,2.706,2.704,2.706,5
20190401|2018-10-25 03:00,25,2.706,2.706,2.704,2.704,3
20190401|2018-10-25 03:30,25,2.707,2.708,2.707,2.708,2
20190401|2018-10-25 04:00,25,2.708,2.708,2.707,2.707,10
20190401|2018-10-25 04:30,25,2.703,2.704,2.703,2.704,15
20190401|2018-10-25 05:30,25,2.702,2.704,2.702,2.704,12
20190401|2018-10-25 06:00,25,2.705,2.706,2.705,2.706,52
20190401|2018-10-25 06:30,25,2.709,2.71,2.708,2.708,12
20190401|2018-10-25 07:00,25,2.705,2.717,2.704,2.712,37
20190401|2018-10-25 07:30,25,2.715,2.717,2.71,2.712,52
20190401|2018-10-25 08:00,25,2.709,2.712,2.702,2.702,232
20190401|2018-10-25 08:30,25,2.701,2.703,2.698,2.702,382
20190401|2018-10-25 09:00,25,2.702,2.702,2.695,2.695,88
20190401|2018-10-25 09:30,25,2.695,2.7,2.679,2.694,1099
20190401|2018-10-25 10:00,25,2.692,2.702,2.69,2.695,1202
20190401|2018-10-25 10:30,25,2.695,2.7,2.695,2.696,398
20190401|2018-10-25 11:00,25,2.696,2.701,2.693,2.698,97
20190401|2018-10-25 11:30,25,2.699,2.701,2.697,2.699,53
20190401|2018-10-25 12:00,25,2.698,2.701,2.695,2.699,152
20190401|2018-10-25 12:30,25,2.699,2.701,2.693,2.695,103
20190401|2018-10-25 13:00,25,2.694,2.696,2.688,2.69,526
20190401|2018-10-25 13:30,25,2.69,2.692,2.689,2.692,366
20190401|2018-10-25 14:00,25,2.691,2.692,2.69,2.69,186
20190401|2018-10-25 14:30,25,2.69,2.69,2.682,2.683,515
20190401|2018-10-25 15:00,25,2.683,2.685,2.681,2.681,231
20190401|2018-10-25 15:30,25,2.682,2.685,2.676,2.678,62
20190401|2018-10-25 17:30,26,2.683,2.683,2.682,2.682,4
20190401|2018-10-25 18:00,26,2.678,2.678,2.678,2.678,4
20190401|2018-10-25 18:30,26,2.678,2.678,2.678,2.678,3
20190401|2018-10-25 19:00,26,2.679,2.679,2.677,2.677,11
20190401|2018-10-25 21:30,26,2.679,2.679,2.679,2.679,2
20190401|2018-10-25 22:30,26,2.679,2.679,2.679,2.679,1
20190401|2018-10-25 23:30,26,2.68,2.68,2.679,2.679,10
20190401|2018-10-26 00:00,26,2.678,2.678,2.668,2.671,48
20190401|2018-10-26 00:30,26,2.668,2.672,2.668,2.671,43
20190401|2018-10-26 01:00,26,2.67,2.671,2.667,2.667,35
20190401|2018-10-26 01:30,26,2.669,2.669,2.669,2.669,1
20190401|2018-10-26 02:00,26,2.67,2.672,2.67,2.672,13
20190401|2018-10-26 02:30,26,2.671,2.678,2.671,2.677,24
20190401|2018-10-26 03:00,26,2.678,2.682,2.678,2.678,15
20190401|2018-10-26 04:00,26,2.678,2.678,2.674,2.675,13
20190401|2018-10-26 04:30,26,2.675,2.675,2.66,2.663,95
20190401|2018-10-26 05:00,26,2.666,2.67,2.666,2.67,24
20190401|2018-10-26 05:30,26,2.665,2.67,2.665,2.67,7
20190401|2018-10-26 06:00,26,2.669,2.672,2.667,2.668,15
20190401|2018-10-26 06:30,26,2.663,2.666,2.661,2.666,23
20190401|2018-10-26 07:00,26,2.663,2.672,2.661,2.669,88
20190401|2018-10-26 07:30,26,2.667,2.674,2.664,2.666,298
20190401|2018-10-26 08:00,26,2.666,2.667,2.655,2.658,891
20190401|2018-10-26 08:30,26,2.658,2.661,2.657,2.66,480
20190401|2018-10-26 09:00,26,2.66,2.66,2.652,2.653,586
20190401|2018-10-26 09:30,26,2.653,2.662,2.652,2.661,306
20190401|2018-10-26 10:00,26,2.662,2.667,2.657,2.667,246
20190401|2018-10-26 10:30,26,2.667,2.669,2.661,2.662,339
20190401|2018-10-26 11:00,26,2.662,2.665,2.659,2.663,510
20190401|2018-10-26 11:30,26,2.662,2.67,2.66,2.664,528
20190401|2018-10-26 12:00,26,2.665,2.669,2.662,2.666,416
20190401|2018-10-26 12:30,26,2.664,2.665,2.659,2.665,199
20190401|2018-10-26 13:00,26,2.665,2.676,2.664,2.675,858
20190401|2018-10-26 13:30,26,2.676,2.68,2.671,2.679,389
20190401|2018-10-26 14:00,26,2.679,2.681,2.676,2.681,90
20190401|2018-10-26 14:30,26,2.68,2.683,2.676,2.682,73
20190401|2018-10-26 15:00,26,2.68,2.682,2.68,2.682,14
20190401|2018-10-26 15:30,26,2.682,2.682,2.677,2.677,71
20190401|2018-10-28 17:00,29,2.648,2.665,2.648,2.662,125
20190401|2018-10-28 17:30,29,2.66,2.66,2.66,2.66,6
20190401|2018-10-28 18:00,29,2.663,2.663,2.659,2.659,2
20190401|2018-10-28 18:30,29,2.657,2.657,2.657,2.657,1
20190401|2018-10-28 19:30,29,2.66,2.66,2.66,2.66,1
20190401|2018-10-28 20:00,29,2.661,2.661,2.661,2.661,1
20190401|2018-10-28 20:30,29,2.657,2.657,2.657,2.657,1
20190401|2018-10-28 21:30,29,2.656,2.656,2.65,2.65,20
20190401|2018-10-28 22:00,29,2.651,2.653,2.651,2.653,3
20190401|2018-10-28 23:00,29,2.655,2.656,2.655,2.656,4
20190401|2018-10-29 00:00,29,2.655,2.655,2.655,2.655,1
20190401|2018-10-29 00:30,29,2.651,2.651,2.651,2.651,2
20190401|2018-10-29 01:30,29,2.653,2.658,2.653,2.658,26
20190401|2018-10-29 02:00,29,2.657,2.657,2.656,2.656,2
20190401|2018-10-29 02:30,29,2.654,2.655,2.652,2.652,18
20190401|2018-10-29 03:00,29,2.652,2.652,2.647,2.649,21
20190401|2018-10-29 03:30,29,2.651,2.654,2.649,2.649,4
20190401|2018-10-29 04:00,29,2.649,2.649,2.648,2.648,9
20190401|2018-10-29 04:30,29,2.647,2.647,2.642,2.644,30
20190401|2018-10-29 05:00,29,2.649,2.651,2.647,2.651,10
20190401|2018-10-29 05:30,29,2.652,2.652,2.649,2.649,2
20190401|2018-10-29 06:00,29,2.647,2.647,2.64,2.645,16
20190401|2018-10-29 06:30,29,2.646,2.651,2.645,2.65,51
20190401|2018-10-29 07:00,29,2.65,2.655,2.649,2.649,133
20190401|2018-10-29 07:30,29,2.65,2.653,2.649,2.649,71
20190401|2018-10-29 08:00,29,2.649,2.655,2.647,2.647,180
20190401|2018-10-29 08:30,29,2.648,2.649,2.645,2.649,195
20190401|2018-10-29 09:00,29,2.648,2.661,2.646,2.66,356
20190401|2018-10-29 09:30,29,2.661,2.665,2.658,2.665,94
20190401|2018-10-29 10:00,29,2.665,2.672,2.664,2.669,297
20190401|2018-10-29 10:30,29,2.668,2.671,2.663,2.665,170
20190401|2018-10-29 11:00,29,2.666,2.668,2.659,2.668,262
20190401|2018-10-29 11:30,29,2.667,2.669,2.662,2.667,133
20190401|2018-10-29 12:00,29,2.667,2.667,2.663,2.664,123
20190401|2018-10-29 12:30,29,2.664,2.669,2.659,2.668,465
20190401|2018-10-29 13:00,29,2.669,2.675,2.666,2.672,1734
20190401|2018-10-29 13:30,29,2.673,2.675,2.673,2.673,484
20190401|2018-10-29 14:00,29,2.673,2.674,2.672,2.672,90
20190401|2018-10-29 14:30,29,2.674,2.674,2.67,2.672,163
20190401|2018-10-29 15:00,29,2.672,2.674,2.671,2.672,40
20190401|2018-10-29 15:30,29,2.671,2.671,2.667,2.668,112
20190401|2018-10-29 17:00,30,2.66,2.66,2.66,2.66,1
20190401|2018-10-29 18:00,30,2.666,2.666,2.666,2.666,1
20190401|2018-10-29 19:30,30,2.665,2.668,2.665,2.668,3
20190401|2018-10-29 20:00,30,2.668,2.668,2.667,2.667,3
20190401|2018-10-29 20:30,30,2.669,2.669,2.669,2.669,1
20190401|2018-10-29 22:30,30,2.67,2.67,2.67,2.67,10
20190401|2018-10-29 23:00,30,2.669,2.669,2.669,2.669,4
20190401|2018-10-29 23:30,30,2.667,2.67,2.666,2.667,21
20190401|2018-10-30 00:00,30,2.67,2.67,2.669,2.669,4
20190401|2018-10-30 00:30,30,2.671,2.671,2.671,2.671,2
20190401|2018-10-30 01:00,30,2.672,2.673,2.672,2.673,3
20190401|2018-10-30 01:30,30,2.67,2.67,2.67,2.67,2
20190401|2018-10-30 02:00,30,2.671,2.675,2.671,2.674,20
20190401|2018-10-30 02:30,30,2.67,2.674,2.663,2.667,35
20190401|2018-10-30 03:00,30,2.666,2.666,2.666,2.666,1
20190401|2018-10-30 03:30,30,2.664,2.664,2.664,2.664,2
20190401|2018-10-30 04:00,30,2.663,2.663,2.663,2.663,2
20190401|2018-10-30 05:00,30,2.661,2.663,2.661,2.663,19
20190401|2018-10-30 05:30,30,2.661,2.661,2.658,2.658,9
20190401|2018-10-30 06:00,30,2.658,2.665,2.657,2.665,20
20190401|2018-10-30 06:30,30,2.666,2.674,2.666,2.672,66
20190401|2018-10-30 07:00,30,2.67,2.681,2.668,2.681,108
20190401|2018-10-30 07:30,30,2.68,2.69,2.679,2.687,449
20190401|2018-10-30 08:00,30,2.687,2.699,2.687,2.69,787
20190401|2018-10-30 08:30,30,2.688,2.692,2.683,2.686,413
20190401|2018-10-30 09:00,30,2.686,2.688,2.685,2.685,269
20190401|2018-10-30 09:30,30,2.685,2.686,2.677,2.679,1087
20190401|2018-10-30 10:00,30,2.679,2.679,2.672,2.676,349
20190401|2018-10-30 10:30,30,2.676,2.676,2.668,2.669,423
20190401|2018-10-30 11:00,30,2.668,2.673,2.668,2.672,154
20190401|2018-10-30 11:30,30,2.672,2.672,2.668,2.672,167
20190401|2018-10-30 12:00,30,2.672,2.672,2.66,2.666,752
20190401|2018-10-30 12:30,30,2.665,2.668,2.658,2.664,533
20190401|2018-10-30 13:00,30,2.663,2.669,2.661,2.661,695
20190401|2018-10-30 13:30,30,2.66,2.675,2.66,2.67,556
20190401|2018-10-30 14:00,30,2.67,2.673,2.669,2.673,236
20190401|2018-10-30 14:30,30,2.672,2.674,2.671,2.674,252
20190401|2018-10-30 15:00,30,2.674,2.677,2.673,2.677,44
20190401|2018-10-30 15:30,30,2.678,2.678,2.674,2.674,42
20190401|2018-10-30 18:00,31,2.671,2.673,2.671,2.673,6
20190401|2018-10-30 18:30,31,2.674,2.674,2.674,2.674,1
20190401|2018-10-30 19:00,31,2.673,2.673,2.673,2.673,1
20190401|2018-10-30 19:30,31,2.675,2.675,2.675,2.675,2
20190401|2018-10-30 20:00,31,2.674,2.674,2.674,2.674,1
20190401|2018-10-30 20:30,31,2.674,2.677,2.66,2.672,32
20190401|2018-10-30 21:00,31,2.673,2.673,2.673,2.673,1
20190401|2018-10-30 21:30,31,2.675,2.675,2.675,2.675,3
20190401|2018-10-30 22:00,31,2.674,2.678,2.674,2.677,38
20190401|2018-10-30 22:30,31,2.676,2.677,2.676,2.676,5
20190401|2018-10-30 23:00,31,2.675,2.678,2.675,2.678,2
20190401|2018-10-30 23:30,31,2.679,2.681,2.679,2.681,8
20190401|2018-10-31 00:00,31,2.68,2.68,2.678,2.678,2
20190401|2018-10-31 00:30,31,2.678,2.678,2.678,2.678,5
20190401|2018-10-31 01:00,31,2.679,2.679,2.679,2.679,2
20190401|2018-10-31 01:30,31,2.68,2.686,2.68,2.686,16
20190401|2018-10-31 02:00,31,2.683,2.683,2.68,2.682,10
20190401|2018-10-31 02:30,31,2.678,2.678,2.671,2.674,41
20190401|2018-10-31 03:00,31,2.673,2.676,2.673,2.675,9
20190401|2018-10-31 03:30,31,2.677,2.677,2.675,2.675,2
20190401|2018-10-31 04:00,31,2.674,2.676,2.674,2.676,4
20190401|2018-10-31 04:30,31,2.677,2.678,2.676,2.676,16
20190401|2018-10-31 05:00,31,2.675,2.675,2.673,2.675,7
20190401|2018-10-31 05:30,31,2.674,2.678,2.673,2.678,16
20190401|2018-10-31 06:00,31,2.678,2.684,2.671,2.674,99
20190401|2018-10-31 06:30,31,2.675,2.68,2.668,2.669,46
20190401|2018-10-31 07:00,31,2.67,2.687,2.669,2.685,244
20190401|2018-10-31 07:30,31,2.685,2.687,2.679,2.68,584
20190401|2018-10-31 08:00,31,2.679,2.683,2.678,2.682,692
20190401|2018-10-31 08:30,31,2.683,2.685,2.679,2.681,707
20190401|2018-10-31 09:00,31,2.68,2.682,2.671,2.678,610
20190401|2018-10-31 09:30,31,2.677,2.684,2.676,2.679,314
20190401|2018-10-31 10:00,31,2.681,2.682,2.679,2.682,368
20190401|2018-10-31 10:30,31,2.683,2.684,2.678,2.679,301
20190401|2018-10-31 11:00,31,2.679,2.683,2.677,2.682,246
20190401|2018-10-31 11:30,31,2.682,2.689,2.68,2.683,616
20190401|2018-10-31 12:00,31,2.684,2.69,2.684,2.685,443
20190401|2018-10-31 12:30,31,2.685,2.685,2.678,2.679,292
20190401|2018-10-31 13:00,31,2.678,2.686,2.678,2.684,878
20190401|2018-10-31 13:30,31,2.686,2.689,2.683,2.686,255
20190401|2018-10-31 14:00,31,2.687,2.692,2.686,2.687,296
20190401|2018-10-31 14:30,31,2.686,2.69,2.685,2.686,349
20190401|2018-10-31 15:00,31,2.685,2.687,2.685,2.687,64
20190401|2018-10-31 15:30,31,2.686,2.686,2.685,2.686,43
20190401|2018-10-31 17:00,1,2.684,2.684,2.684,2.684,4
20190401|2018-10-31 17:30,1,2.687,2.687,2.685,2.685,2
20190401|2018-10-31 18:30,1,2.687,2.687,2.684,2.684,2
20190401|2018-10-31 19:00,1,2.684,2.684,2.683,2.683,3
20190401|2018-10-31 19:30,1,2.683,2.683,2.683,2.683,1
20190401|2018-10-31 20:00,1,2.684,2.685,2.684,2.685,2
20190401|2018-10-31 20:30,1,2.684,2.684,2.684,2.684,5
20190401|2018-10-31 21:00,1,2.687,2.688,2.687,2.687,4
20190401|2018-10-31 21:30,1,2.689,2.691,2.688,2.691,33
20190401|2018-10-31 22:00,1,2.691,2.691,2.691,2.691,1
20190401|2018-10-31 23:00,1,2.69,2.69,2.687,2.687,6
20190401|2018-10-31 23:30,1,2.687,2.687,2.684,2.684,20
20190401|2018-11-01 00:00,1,2.684,2.688,2.684,2.688,13
20190401|2018-11-01 00:30,1,2.684,2.684,2.684,2.684,1
20190401|2018-11-01 01:30,1,2.691,2.692,2.691,2.692,3
20190401|2018-11-01 02:00,1,2.692,2.692,2.692,2.692,2
20190401|2018-11-01 02:30,1,2.693,2.693,2.692,2.692,2
20190401|2018-11-01 03:00,1,2.689,2.69,2.689,2.69,18
20190401|2018-11-01 03:30,1,2.691,2.695,2.689,2.694,26
20190401|2018-11-01 04:00,1,2.691,2.692,2.69,2.692,7
20190401|2018-11-01 04:30,1,2.69,2.695,2.69,2.691,6
20190401|2018-11-01 05:00,1,2.692,2.692,2.692,2.692,1
20190401|2018-11-01 05:30,1,2.696,2.698,2.696,2.698,11
20190401|2018-11-01 06:00,1,2.7,2.701,2.7,2.701,6
20190401|2018-11-01 06:30,1,2.698,2.707,2.692,2.704,179
20190401|2018-11-01 07:00,1,2.706,2.709,2.696,2.696,157
20190401|2018-11-01 07:30,1,2.699,2.703,2.691,2.691,239
20190401|2018-11-01 08:00,1,2.69,2.691,2.686,2.688,211
20190401|2018-11-01 08:30,1,2.689,2.696,2.686,2.693,739
20190401|2018-11-01 09:00,1,2.693,2.695,2.687,2.688,540
20190401|2018-11-01 09:30,1,2.689,2.697,2.677,2.678,1114
20190401|2018-11-01 10:00,1,2.677,2.678,2.667,2.673,877
20190401|2018-11-01 10:30,1,2.673,2.674,2.669,2.67,321
20190401|2018-11-01 11:00,1,2.671,2.674,2.669,2.671,397
20190401|2018-11-01 11:30,1,2.671,2.671,2.666,2.67,1146
20190401|2018-11-01 12:00,1,2.67,2.673,2.667,2.672,524
20190401|2018-11-01 12:30,1,2.671,2.678,2.67,2.676,453
20190401|2018-11-01 13:00,1,2.676,2.677,2.666,2.666,2567
20190401|2018-11-01 13:30,1,2.667,2.67,2.664,2.664,335
20190401|2018-11-01 14:00,1,2.664,2.665,2.659,2.665,470
20190401|2018-11-01 14:30,1,2.665,2.669,2.664,2.668,94
20190401|2018-11-01 15:00,1,2.666,2.669,2.664,2.668,52
20190401|2018-11-01 15:30,1,2.666,2.666,2.662,2.663,12
20190401|2018-11-01 17:30,2,2.665,2.665,2.665,2.665,1
20190401|2018-11-01 19:00,2,2.665,2.665,2.664,2.664,2
20190401|2018-11-01 19:30,2,2.666,2.666,2.666,2.666,1
20190401|2018-11-01 20:00,2,2.666,2.666,2.666,2.666,8
20190401|2018-11-01 21:30,2,2.663,2.663,2.663,2.663,1
20190401|2018-11-01 22:00,2,2.66,2.66,2.659,2.659,6
20190401|2018-11-01 22:30,2,2.66,2.66,2.66,2.66,11
20190401|2018-11-01 23:30,2,2.66,2.661,2.66,2.661,29
20190401|2018-11-02 00:00,2,2.662,2.662,2.662,2.662,5
20190401|2018-11-02 00:30,2,2.658,2.662,2.658,2.662,8
20190401|2018-11-02 01:00,2,2.66,2.66,2.659,2.659,2
20190401|2018-11-02 02:00,2,2.661,2.661,2.661,2.661,1
20190401|2018-11-02 02:30,2,2.659,2.664,2.652,2.655,35
20190401|2018-11-02 03:00,2,2.655,2.657,2.649,2.651,45
20190401|2018-11-02 03:30,2,2.652,2.657,2.649,2.651,33
20190401|2018-11-02 04:00,2,2.651,2.651,2.651,2.651,2
20190401|2018-11-02 04:30,2,2.653,2.653,2.65,2.651,16
20190401|2018-11-02 05:00,2,2.65,2.651,2.648,2.649,96
20190401|2018-11-02 05:30,2,2.648,2.649,2.647,2.649,13
20190401|2018-11-02 06:00,2,2.649,2.649,2.646,2.649,7
20190401|2018-11-02 06:30,2,2.652,2.653,2.644,2.645,140
20190401|2018-11-02 07:00,2,2.645,2.65,2.642,2.645,410
20190401|2018-11-02 07:30,2,2.646,2.651,2.644,2.647,284
20190401|2018-11-02 08:00,2,2.646,2.647,2.641,2.646,874
20190401|2018-11-02 08:30,2,2.646,2.649,2.643,2.645,308
20190401|2018-11-02 09:00,2,2.645,2.652,2.644,2.649,266
20190401|2018-11-02 09:30,2,2.649,2.65,2.646,2.65,257
20190401|2018-11-02 10:00,2,2.65,2.65,2.645,2.646,115
20190401|2018-11-02 10:30,2,2.646,2.651,2.646,2.648,208
20190401|2018-11-02 11:00,2,2.648,2.661,2.647,2.661,567
20190401|2018-11-02 11:30,2,2.661,2.662,2.655,2.659,474
20190401|2018-11-02 12:00,2,2.658,2.675,2.657,2.669,1135
20190401|2018-11-02 12:30,2,2.67,2.68,2.666,2.671,482
20190401|2018-11-02 13:00,2,2.672,2.679,2.666,2.673,1594
20190401|2018-11-02 13:30,2,2.674,2.674,2.666,2.669,703
20190401|2018-11-02 14:00,2,2.669,2.672,2.668,2.672,88
20190401|2018-11-02 14:30,2,2.671,2.672,2.669,2.669,36
20190401|2018-11-02 15:00,2,2.67,2.672,2.668,2.67,32
20190401|2018-11-02 15:30,2,2.671,2.673,2.667,2.667,34
20190401|2018-11-04 17:00,5,2.722,2.723,2.705,2.711,835
20190401|2018-11-04 17:30,5,2.711,2.711,2.699,2.699,233
20190401|2018-11-04 18:00,5,2.699,2.707,2.696,2.703,223
20190401|2018-11-04 18:30,5,2.697,2.7,2.697,2.7,37
20190401|2018-11-04 19:00,5,2.697,2.697,2.696,2.696,19
20190401|2018-11-04 19:30,5,2.698,2.699,2.695,2.697,17
20190401|2018-11-04 20:00,5,2.699,2.699,2.698,2.698,2
20190401|2018-11-04 20:30,5,2.698,2.698,2.696,2.697,19
20190401|2018-11-04 21:00,5,2.697,2.699,2.695,2.695,22
20190401|2018-11-04 21:30,5,2.694,2.697,2.693,2.695,20
20190401|2018-11-04 22:30,5,2.695,2.696,2.692,2.696,10
20190401|2018-11-04 23:00,5,2.695,2.695,2.692,2.694,5
20190401|2018-11-04 23:30,5,2.693,2.695,2.691,2.695,9
20190401|2018-11-05 00:00,5,2.693,2.694,2.693,2.694,8
20190401|2018-11-05 00:30,5,2.696,2.696,2.696,2.696,1
20190401|2018-11-05 01:00,5,2.698,2.699,2.695,2.697,22
20190401|2018-11-05 01:30,5,2.698,2.7,2.694,2.698,58
20190401|2018-11-05 02:00,5,2.698,2.698,2.69,2.69,28
20190401|2018-11-05 02:30,5,2.691,2.699,2.69,2.694,26
20190401|2018-11-05 03:00,5,2.693,2.694,2.689,2.693,23
20190401|2018-11-05 03:30,5,2.692,2.694,2.69,2.694,9
20190401|2018-11-05 04:00,5,2.693,2.693,2.692,2.693,36
20190401|2018-11-05 04:30,5,2.694,2.698,2.694,2.697,20
20190401|2018-11-05 05:00,5,2.698,2.698,2.697,2.697,18
20190401|2018-11-05 05:30,5,2.698,2.7,2.696,2.697,75
20190401|2018-11-05 06:00,5,2.695,2.698,2.694,2.694,124
20190401|2018-11-05 06:30,5,2.694,2.706,2.693,2.694,355
20190401|2018-11-05 07:00,5,2.694,2.703,2.694,2.699,822
20190401|2018-11-05 07:30,5,2.699,2.703,2.692,2.698,1134
20190401|2018-11-05 08:00,5,2.697,2.702,2.694,2.698,1167
20190401|2018-11-05 08:30,5,2.698,2.703,2.693,2.702,1000
20190401|2018-11-05 09:00,5,2.703,2.706,2.701,2.705,683
20190401|2018-11-05 09:30,5,2.704,2.71,2.704,2.707,549
20190401|2018-11-05 10:00,5,2.708,2.71,2.705,2.71,778
20190401|2018-11-05 10:30,5,2.71,2.717,2.707,2.712,904
20190401|2018-11-05 11:00,5,2.713,2.713,2.701,2.709,928
20190401|2018-11-05 11:30,5,2.709,2.714,2.706,2.71,910
20190401|2018-11-05 12:00,5,2.71,2.715,2.701,2.71,1093
20190401|2018-11-05 12:30,5,2.709,2.716,2.707,2.713,680
20190401|2018-11-05 13:00,5,2.715,2.723,2.709,2.717,3035
20190401|2018-11-05 13:30,5,2.717,2.72,2.711,2.712,484
20190401|2018-11-05 14:00,5,2.713,2.717,2.711,2.717,79
20190401|2018-11-05 14:30,5,2.718,2.718,2.716,2.716,32
20190401|2018-11-05 15:00,5,2.715,2.715,2.709,2.711,219
20190401|2018-11-05 15:30,5,2.712,2.718,2.712,2.715,89
20190401|2018-11-05 17:00,6,2.712,2.712,2.706,2.706,28
20190401|2018-11-05 17:30,6,2.708,2.709,2.708,2.709,2
20190401|2018-11-05 18:00,6,2.71,2.71,2.71,2.71,1
20190401|2018-11-05 19:30,6,2.71,2.71,2.71,2.71,1
20190401|2018-11-05 20:00,6,2.71,2.71,2.71,2.71,2
20190401|2018-11-05 21:00,6,2.713,2.713,2.713,2.713,2
20190401|2018-11-05 21:30,6,2.712,2.712,2.712,2.712,1
20190401|2018-11-05 22:00,6,2.714,2.715,2.714,2.715,4
20190401|2018-11-05 22:30,6,2.713,2.713,2.713,2.713,2
20190401|2018-11-05 23:00,6,2.715,2.716,2.713,2.713,4
20190401|2018-11-05 23:30,6,2.713,2.713,2.706,2.706,25
20190401|2018-11-06 00:00,6,2.707,2.709,2.707,2.707,13
20190401|2018-11-06 00:30,6,2.707,2.709,2.707,2.709,7
20190401|2018-11-06 01:00,6,2.709,2.709,2.709,2.709,2
20190401|2018-11-06 01:30,6,2.709,2.709,2.703,2.703,22
20190401|2018-11-06 02:00,6,2.706,2.707,2.704,2.704,15
20190401|2018-11-06 02:30,6,2.703,2.704,2.703,2.704,2
20190401|2018-11-06 03:00,6,2.708,2.708,2.708,2.708,2
20190401|2018-11-06 03:30,6,2.708,2.708,2.708,2.708,1
20190401|2018-11-06 04:00,6,2.708,2.71,2.708,2.71,5
20190401|2018-11-06 04:30,6,2.71,2.712,2.71,2.712,17
20190401|2018-11-06 05:00,6,2.711,2.712,2.709,2.709,13
20190401|2018-11-06 05:30,6,2.71,2.711,2.707,2.707,16
20190401|2018-11-06 06:00,6,2.713,2.718,2.712,2.718,52
20190401|2018-11-06 06:30,6,2.718,2.718,2.707,2.708,106
20190401|2018-11-06 07:00,6,2.71,2.722,2.71,2.717,282
20190401|2018-11-06 07:30,6,2.717,2.719,2.71,2.714,294
20190401|2018-11-06 08:00,6,2.713,2.721,2.709,2.721,1528
20190401|2018-11-06 08:30,6,2.72,2.729,2.718,2.727,1035
20190401|2018-11-06 09:00,6,2.728,2.73,2.725,2.727,857
20190401|2018-11-06 09:30,6,2.727,2.735,2.725,2.733,947
20190401|2018-11-06 10:00,6,2.732,2.738,2.731,2.736,296
20190401|2018-11-06 10:30,6,2.736,2.737,2.733,2.737,514
20190401|2018-11-06 11:00,6,2.737,2.738,2.732,2.732,491
20190401|2018-11-06 11:30,6,2.732,2.735,2.732,2.732,231
20190401|2018-11-06 12:00,6,2.732,2.734,2.729,2.73,415
20190401|2018-11-06 12:30,6,2.731,2.732,2.728,2.73,374
20190401|2018-11-06 13:00,6,2.731,2.741,2.73,2.74,1718
20190401|2018-11-06 13:30,6,2.74,2.743,2.735,2.738,569
20190401|2018-11-06 14:00,6,2.737,2.737,2.733,2.735,119
20190401|2018-11-06 14:30,6,2.735,2.738,2.735,2.737,147
20190401|2018-11-06 15:00,6,2.737,2.737,2.731,2.731,135
20190401|2018-11-06 15:30,6,2.733,2.735,2.733,2.735,8
20190401|2018-11-06 18:00,7,2.734,2.734,2.734,2.734,2
20190401|2018-11-06 20:30,7,2.736,2.736,2.736,2.736,2
20190401|2018-11-06 21:30,7,2.738,2.738,2.738,2.738,1
20190401|2018-11-06 22:00,7,2.735,2.735,2.734,2.734,2
20190401|2018-11-06 23:30,7,2.738,2.738,2.738,2.738,2
20190401|2018-11-07 00:00,7,2.738,2.739,2.738,2.739,3
20190401|2018-11-07 01:00,7,2.739,2.739,2.739,2.739,1
20190401|2018-11-07 01:30,7,2.739,2.739,2.724,2.731,52
20190401|2018-11-07 02:00,7,2.733,2.735,2.733,2.735,13
20190401|2018-11-07 02:30,7,2.734,2.736,2.734,2.736,6
20190401|2018-11-07 03:00,7,2.737,2.739,2.737,2.739,7
20190401|2018-11-07 03:30,7,2.739,2.739,2.739,2.739,2
20190401|2018-11-07 04:30,7,2.737,2.738,2.737,2.738,2
20190401|2018-11-07 05:00,7,2.739,2.742,2.738,2.738,21
20190401|2018-11-07 05:30,7,2.742,2.742,2.738,2.738,7
20190401|2018-11-07 06:00,7,2.739,2.739,2.733,2.738,12
20190401|2018-11-07 06:30,7,2.736,2.739,2.731,2.733,58
20190401|2018-11-07 07:00,7,2.734,2.738,2.73,2.735,138
20190401|2018-11-07 07:30,7,2.735,2.735,2.723,2.726,423
20190401|2018-11-07 08:00,7,2.726,2.737,2.723,2.734,566
20190401|2018-11-07 08:30,7,2.733,2.734,2.728,2.73,107
20190401|2018-11-07 09:00,7,2.729,2.741,2.727,2.738,482
20190401|2018-11-07 09:30,7,2.738,2.738,2.733,2.737,1047
20190401|2018-11-07 10:00,7,2.737,2.738,2.73,2.731,455
20190401|2018-11-07 10:30,7,2.73,2.733,2.726,2.731,568
20190401|2018-11-07 11:00,7,2.732,2.741,2.728,2.739,1027
20190401|2018-11-07 11:30,7,2.739,2.741,2.735,2.737,395
20190401|2018-11-07 12:00,7,2.738,2.74,2.732,2.736,305
20190401|2018-11-07 12:30,7,2.736,2.74,2.734,2.74,299
20190401|2018-11-07 13:00,7,2.739,2.744,2.739,2.744,1539
20190401|2018-11-07 13:30,7,2.744,2.746,2.738,2.74,829
20190401|2018-11-07 14:00,7,2.741,2.744,2.741,2.744,56
20190401|2018-11-07 14:30,7,2.744,2.744,2.74,2.74,90
20190401|2018-11-07 15:00,7,2.739,2.744,2.739,2.744,96
20190401|2018-11-07 15:30,7,2.744,2.745,2.744,2.744,15
20190401|2018-11-07 17:00,8,2.743,2.745,2.741,2.745,4
20190401|2018-11-07 18:30,8,2.747,2.747,2.747,2.747,3
20190401|2018-11-07 19:00,8,2.747,2.747,2.747,2.747,1
20190401|2018-11-07 19:30,8,2.748,2.748,2.748,2.748,5
20190401|2018-11-07 20:00,8,2.747,2.747,2.747,2.747,1
20190401|2018-11-07 21:00,8,2.748,2.748,2.748,2.748,1
20190401|2018-11-07 21:30,8,2.748,2.748,2.748,2.748,4
20190401|2018-11-07 22:00,8,2.748,2.748,2.748,2.748,2
20190401|2018-11-07 23:00,8,2.747,2.747,2.743,2.744,9
20190401|2018-11-08 00:00,8,2.746,2.746,2.746,2.746,2
20190401|2018-11-08 00:30,8,2.748,2.748,2.745,2.745,7
20190401|2018-11-08 01:00,8,2.746,2.746,2.745,2.745,6
20190401|2018-11-08 01:30,8,2.744,2.744,2.736,2.738,78
20190401|2018-11-08 02:00,8,2.738,2.743,2.737,2.743,18
20190401|2018-11-08 02:30,8,2.743,2.744,2.743,2.744,6
20190401|2018-11-08 03:00,8,2.744,2.747,2.743,2.747,4
20190401|2018-11-08 03:30,8,2.748,2.748,2.746,2.746,2
20190401|2018-11-08 04:00,8,2.746,2.747,2.745,2.745,17
20190401|2018-11-08 04:30,8,2.745,2.747,2.745,2.747,6
20190401|2018-11-08 05:00,8,2.745,2.745,2.743,2.744,5
20190401|2018-11-08 05:30,8,2.746,2.746,2.738,2.742,106
20190401|2018-11-08 06:00,8,2.742,2.746,2.739,2.739,72
20190401|2018-11-08 06:30,8,2.739,2.745,2.737,2.744,40
20190401|2018-11-08 07:00,8,2.745,2.745,2.742,2.742,171
20190401|2018-11-08 07:30,8,2.741,2.75,2.741,2.747,283
20190401|2018-11-08 08:00,8,2.748,2.751,2.745,2.746,592
20190401|2018-11-08 08:30,8,2.747,2.75,2.743,2.744,858
20190401|2018-11-08 09:00,8,2.743,2.747,2.74,2.74,452
20190401|2018-11-08 09:30,8,2.74,2.744,2.725,2.734,485
20190401|2018-11-08 10:00,8,2.735,2.738,2.731,2.734,631
20190401|2018-11-08 10:30,8,2.734,2.74,2.734,2.736,390
20190401|2018-11-08 11:00,8,2.737,2.743,2.735,2.741,261
20190401|2018-11-08 11:30,8,2.74,2.745,2.74,2.745,248
20190401|2018-11-08 12:00,8,2.745,2.745,2.742,2.745,210
20190401|2018-11-08 12:30,8,2.744,2.751,2.744,2.748,845
20190401|2018-11-08 13:00,8,2.747,2.752,2.745,2.75,894
20190401|2018-11-08 13:30,8,2.75,2.756,2.749,2.754,818
20190401|2018-11-08 14:00,8,2.754,2.755,2.752,2.752,166
20190401|2018-11-08 14:30,8,2.754,2.756,2.754,2.756,22
20190401|2018-11-08 15:00,8,2.756,2.757,2.755,2.755,23
20190401|2018-11-08 15:30,8,2.757,2.757,2.756,2.756,7
20190401|2018-11-08 18:00,9,2.757,2.757,2.757,2.757,1
20190401|2018-11-08 18:30,9,2.757,2.757,2.756,2.756,2
20190401|2018-11-08 19:00,9,2.759,2.759,2.757,2.757,3
20190401|2018-11-08 19:30,9,2.756,2.756,2.756,2.756,1
20190401|2018-11-08 20:30,9,2.754,2.754,2.754,2.754,1
20190401|2018-11-08 21:00,9,2.756,2.756,2.756,2.756,1
20190401|2018-11-08 22:00,9,2.759,2.759,2.759,2.759,1
20190401|2018-11-08 23:30,9,2.759,2.77,2.75,2.757,129
20190401|2018-11-09 00:00,9,2.757,2.76,2.757,2.758,6
20190401|2018-11-09 00:30,9,2.762,2.763,2.76,2.763,8
20190401|2018-11-09 01:00,9,2.763,2.768,2.762,2.766,58
20190401|2018-11-09 01:30,9,2.766,2.768,2.765,2.765,36
20190401|2018-11-09 02:00,9,2.765,2.765,2.764,2.765,22
20190401|2018-11-09 02:30,9,2.765,2.765,2.764,2.764,2
20190401|2018-11-09 03:00,9,2.765,2.767,2.765,2.766,7
20190401|2018-11-09 03:30,9,2.767,2.767,2.767,2.767,1
20190401|2018-11-09 04:00,9,2.765,2.767,2.765,2.767,4
20190401|2018-11-09 04:30,9,2.766,2.767,2.764,2.767,79
20190401|2018-11-09 05:00,9,2.765,2.767,2.764,2.764,11
20190401|2018-11-09 05:30,9,2.764,2.766,2.764,2.764,11
20190401|2018-11-09 06:00,9,2.765,2.773,2.764,2.771,146
20190401|2018-11-09 06:30,9,2.773,2.785,2.773,2.776,498
20190401|2018-11-09 07:00,9,2.777,2.799,2.773,2.797,946
20190401|2018-11-09 07:30,9,2.798,2.798,2.782,2.784,986
20190401|2018-11-09 08:00,9,2.785,2.79,2.78,2.789,694
20190401|2018-11-09 08:30,9,2.789,2.796,2.786,2.793,986
20190401|2018-11-09 09:00,9,2.793,2.803,2.793,2.803,1815
20190401|2018-11-09 09:30,9,2.802,2.824,2.796,2.821,2134
20190401|2018-11-09 10:00,9,2.821,2.827,2.804,2.807,1678
20190401|2018-11-09 10:30,9,2.807,2.809,2.795,2.797,1075
20190401|2018-11-09 11:00,9,2.796,2.8,2.774,2.775,2119
20190401|2018-11-09 11:30,9,2.774,2.779,2.771,2.774,535
20190401|2018-11-09 12:00,9,2.773,2.781,2.773,2.774,310
20190401|2018-11-09 12:30,9,2.775,2.776,2.765,2.769,772
20190401|2018-11-09 13:00,9,2.769,2.78,2.769,2.778,2066
20190401|2018-11-09 13:30,9,2.778,2.787,2.773,2.786,662
20190401|2018-11-09 14:00,9,2.787,2.788,2.783,2.786,159
20190401|2018-11-09 14:30,9,2.788,2.791,2.786,2.786,370
20190401|2018-11-09 15:00,9,2.786,2.789,2.786,2.789,169
20190401|2018-11-09 15:30,9,2.79,2.796,2.79,2.795,73
20190401|2018-11-11 17:00,12,2.798,2.799,2.795,2.799,36
20190401|2018-11-11 17:30,12,2.802,2.808,2.801,2.808,15
20190401|2018-11-11 18:00,12,2.806,2.806,2.802,2.802,30
20190401|2018-11-11 18:30,12,2.802,2.802,2.8,2.801,8
20190401|2018-11-11 19:00,12,2.797,2.797,2.797,2.797,2
20190401|2018-11-11 19:30,12,2.798,2.798,2.798,2.798,1
20190401|2018-11-11 20:00,12,2.801,2.801,2.801,2.801,1
20190401|2018-11-11 21:00,12,2.798,2.806,2.798,2.806,10
20190401|2018-11-11 21:30,12,2.806,2.808,2.806,2.808,18
20190401|2018-11-11 22:00,12,2.807,2.809,2.805,2.806,17
20190401|2018-11-11 23:00,12,2.806,2.807,2.805,2.807,20
20190401|2018-11-11 23:30,12,2.806,2.806,2.803,2.803,20
20190401|2018-11-12 00:00,12,2.803,2.804,2.803,2.804,20
20190401|2018-11-12 00:30,12,2.803,2.803,2.803,2.803,2
20190401|2018-11-12 01:00,12,2.804,2.807,2.801,2.807,32
20190401|2018-11-12 01:30,12,2.808,2.817,2.801,2.803,123
20190401|2018-11-12 02:00,12,2.802,2.806,2.802,2.806,17
20190401|2018-11-12 02:30,12,2.807,2.808,2.805,2.807,11
20190401|2018-11-12 03:00,12,2.808,2.808,2.801,2.801,2
20190401|2018-11-12 03:30,12,2.801,2.803,2.801,2.803,61
20190401|2018-11-12 04:00,12,2.803,2.806,2.802,2.806,46
20190401|2018-11-12 04:30,12,2.807,2.815,2.807,2.813,107
20190401|2018-11-12 05:00,12,2.811,2.819,2.811,2.816,223
20190401|2018-11-12 05:30,12,2.817,2.833,2.817,2.828,372
20190401|2018-11-12 06:00,12,2.827,2.846,2.824,2.842,148
20190401|2018-11-12 06:30,12,2.844,2.856,2.844,2.844,229
20190401|2018-11-12 07:00,12,2.845,2.846,2.827,2.829,1668
20190401|2018-11-12 07:30,12,2.828,2.829,2.803,2.81,1393
20190401|2018-11-12 08:00,12,2.81,2.811,2.802,2.808,1257
20190401|2018-11-12 08:30,12,2.808,2.817,2.804,2.812,997
20190401|2018-11-12 09:00,12,2.812,2.816,2.81,2.814,786
20190401|2018-11-12 09:30,12,2.813,2.82,2.808,2.808,1112
20190401|2018-11-12 10:00,12,2.808,2.82,2.808,2.815,1022
20190401|2018-11-12 10:30,12,2.814,2.815,2.805,2.81,659
20190401|2018-11-12 11:00,12,2.811,2.818,2.806,2.817,644
20190401|2018-11-12 11:30,12,2.818,2.819,2.809,2.817,207
20190401|2018-11-12 12:00,12,2.816,2.816,2.81,2.811,587
20190401|2018-11-12 12:30,12,2.811,2.825,2.811,2.819,1489
20190401|2018-11-12 13:00,12,2.819,2.825,2.806,2.812,2259
20190401|2018-11-12 13:30,12,2.812,2.826,2.812,2.824,1289
20190401|2018-11-12 14:00,12,2.825,2.835,2.823,2.831,1546
20190401|2018-11-12 14:30,12,2.831,2.84,2.828,2.84,875
20190401|2018-11-12 15:00,12,2.84,2.863,2.839,2.852,1604
20190401|2018-11-12 15:30,12,2.852,2.861,2.85,2.853,394
20190401|2018-11-12 17:00,13,2.847,2.857,2.845,2.849,11
20190401|2018-11-12 17:30,13,2.85,2.858,2.85,2.858,10
20190401|2018-11-12 18:00,13,2.856,2.858,2.856,2.857,6
20190401|2018-11-12 18:30,13,2.858,2.859,2.856,2.859,5
20190401|2018-11-12 19:00,13,2.86,2.863,2.86,2.863,10
20190401|2018-11-12 19:30,13,2.859,2.87,2.855,2.87,87
20190401|2018-11-12 20:00,13,2.87,2.871,2.865,2.869,13
20190401|2018-11-12 20:30,13,2.863,2.865,2.863,2.865,2
20190401|2018-11-12 21:00,13,2.87,2.876,2.866,2.867,13
20190401|2018-11-12 21:30,13,2.866,2.866,2.866,2.866,2
20190401|2018-11-12 22:00,13,2.868,2.869,2.868,2.869,2
20190401|2018-11-12 22:30,13,2.865,2.865,2.865,2.865,1
20190401|2018-11-12 23:00,13,2.866,2.873,2.866,2.873,8
20190401|2018-11-12 23:30,13,2.872,2.872,2.866,2.869,14
20190401|2018-11-13 00:00,13,2.867,2.867,2.867,2.867,6
20190401|2018-11-13 00:30,13,2.87,2.875,2.87,2.871,28
20190401|2018-11-13 01:00,13,2.873,2.873,2.863,2.868,39
20190401|2018-11-13 01:30,13,2.863,2.88,2.863,2.875,37
20190401|2018-11-13 02:00,13,2.875,2.875,2.865,2.865,58
20190401|2018-11-13 02:30,13,2.866,2.875,2.866,2.875,65
20190401|2018-11-13 03:00,13,2.874,2.875,2.874,2.874,150
20190401|2018-11-13 03:30,13,2.872,2.879,2.871,2.879,52
20190401|2018-11-13 04:00,13,2.877,2.888,2.877,2.888,75
20190401|2018-11-13 04:30,13,2.886,2.89,2.88,2.884,59
20190401|2018-11-13 05:00,13,2.882,2.884,2.88,2.881,226
20190401|2018-11-13 05:30,13,2.882,2.886,2.875,2.884,1194
20190401|2018-11-13 06:00,13,2.884,2.885,2.866,2.879,1223
20190401|2018-11-13 06:30,13,2.879,2.885,2.871,2.876,1067
20190401|2018-11-13 07:00,13,2.876,2.88,2.857,2.861,839
20190401|2018-11-13 07:30,13,2.861,2.862,2.834,2.847,2955
20190401|2018-11-13 08:00,13,2.847,2.849,2.818,2.823,2018
20190401|2018-11-13 08:30,13,2.824,2.849,2.818,2.821,2286
20190401|2018-11-13 09:00,13,2.821,2.83,2.813,2.822,3272
20190401|2018-11-13 09:30,13,2.823,2.842,2.821,2.832,1313
20190401|2018-11-13 10:00,13,2.832,2.837,2.825,2.827,1747
20190401|2018-11-13 10:30,13,2.826,2.829,2.819,2.822,904
20190401|2018-11-13 11:00,13,2.823,2.823,2.817,2.82,346
20190401|2018-11-13 11:30,13,2.82,2.82,2.811,2.813,778
20190401|2018-11-13 12:00,13,2.814,2.818,2.808,2.808,700
20190401|2018-11-13 12:30,13,2.809,2.83,2.805,2.821,3420
20190401|2018-11-13 13:00,13,2.823,2.841,2.811,2.836,4162
20190401|2018-11-13 13:30,13,2.837,2.837,2.809,2.819,1793
20190401|2018-11-13 14:00,13,2.819,2.824,2.814,2.823,865
20190401|2018-11-13 14:30,13,2.825,2.825,2.809,2.815,476
20190401|2018-11-13 15:00,13,2.817,2.818,2.813,2.815,217
20190401|2018-11-13 15:30,13,2.815,2.821,2.812,2.816,176
20190401|2018-11-13 17:00,14,2.814,2.814,2.81,2.811,15
20190401|2018-11-13 17:30,14,2.811,2.818,2.811,2.818,40
20190401|2018-11-13 18:00,14,2.819,2.822,2.819,2.822,12
20190401|2018-11-13 18:30,14,2.822,2.831,2.822,2.829,57
20190401|2018-11-13 19:00,14,2.829,2.836,2.829,2.835,30
20190401|2018-11-13 19:30,14,2.834,2.84,2.83,2.838,37
20190401|2018-11-13 20:00,14,2.838,2.838,2.835,2.835,14
20190401|2018-11-13 20:30,14,2.835,2.835,2.829,2.829,9
20190401|2018-11-13 21:00,14,2.83,2.831,2.827,2.827,17
20190401|2018-11-13 21:30,14,2.827,2.827,2.827,2.827,12
20190401|2018-11-13 22:00,14,2.831,2.831,2.827,2.831,11
20190401|2018-11-13 22:30,14,2.831,2.831,2.813,2.814,36
20190401|2018-11-13 23:00,14,2.81,2.81,2.805,2.807,7
20190401|2018-11-13 23:30,14,2.808,2.808,2.806,2.807,7
20190401|2018-11-14 00:00,14,2.807,2.812,2.807,2.812,3
20190401|2018-11-14 00:30,14,2.812,2.819,2.812,2.819,12
20190401|2018-11-14 01:00,14,2.816,2.821,2.815,2.815,18
20190401|2018-11-14 01:30,14,2.815,2.823,2.808,2.815,80
20190401|2018-11-14 02:00,14,2.813,2.813,2.79,2.79,155
20190401|2018-11-14 02:30,14,2.789,2.792,2.777,2.777,388
20190401|2018-11-14 03:00,14,2.778,2.786,2.777,2.783,235
20190401|2018-11-14 03:30,14,2.784,2.784,2.777,2.783,279
20190401|2018-11-14 04:00,14,2.783,2.813,2.776,2.81,1316
20190401|2018-11-14 04:30,14,2.808,2.833,2.801,2.827,789
20190401|2018-11-14 05:00,14,2.827,2.856,2.822,2.849,655
20190401|2018-11-14 05:30,14,2.851,2.872,2.838,2.856,1241
20190401|2018-11-14 06:00,14,2.849,2.888,2.82,2.86,1974
20190401|2018-11-14 06:30,14,2.86,2.875,2.819,2.851,2253
20190401|2018-11-14 07:00,14,2.857,2.865,2.833,2.85,1629
20190401|2018-11-14 07:30,14,2.85,2.861,2.827,2.846,4080
20190401|2018-11-14 08:00,14,2.845,2.865,2.828,2.859,3669
20190401|2018-11-14 08:30,14,2.857,2.858,2.828,2.839,3278
20190401|2018-11-14 09:00,14,2.839,2.857,2.837,2.856,2657
20190401|2018-11-14 09:30,14,2.856,2.859,2.841,2.844,1955
20190401|2018-11-14 10:00,14,2.845,2.846,2.839,2.842,2242
20190401|2018-11-14 10:30,14,2.842,2.843,2.832,2.834,2797
20190401|2018-11-14 11:00,14,2.833,2.84,2.825,2.827,4353
20190401|2018-11-14 11:30,14,2.827,2.856,2.826,2.852,5345
20190401|2018-11-14 12:00,14,2.853,2.858,2.836,2.847,3965
20190401|2018-11-14 12:30,14,2.847,2.869,2.846,2.865,3820
20190401|2018-11-14 13:00,14,2.867,2.903,2.853,2.887,7131
20190401|2018-11-14 13:30,14,2.886,2.886,2.855,2.882,1914
20190401|2018-11-14 14:00,14,2.882,2.886,2.869,2.886,961
20190401|2018-11-14 14:30,14,2.884,2.89,2.876,2.887,731
20190401|2018-11-14 15:00,14,2.888,2.888,2.865,2.865,499
20190401|2018-11-14 15:30,14,2.867,2.881,2.849,2.849,747
20190401|2018-11-14 17:00,15,2.861,2.87,2.86,2.86,42
20190401|2018-11-14 17:30,15,2.864,2.867,2.851,2.866,46
20190401|2018-11-14 18:00,15,2.87,2.87,2.844,2.86,27
20190401|2018-11-14 18:30,15,2.87,2.87,2.851,2.854,27
20190401|2018-11-14 19:00,15,2.853,2.87,2.853,2.863,181
20190401|2018-11-14 19:30,15,2.865,2.87,2.859,2.859,12
20190401|2018-11-14 20:00,15,2.856,2.865,2.856,2.865,4
20190401|2018-11-14 20:30,15,2.858,2.866,2.858,2.866,3
20190401|2018-11-14 21:00,15,2.866,2.866,2.866,2.866,1
20190401|2018-11-14 21:30,15,2.862,2.862,2.862,2.862,2
20190401|2018-11-14 22:00,15,2.866,2.868,2.866,2.867,4
20190401|2018-11-14 22:30,15,2.87,2.87,2.87,2.87,2
20190401|2018-11-14 23:00,15,2.87,2.875,2.868,2.875,15
20190401|2018-11-14 23:30,15,2.87,2.894,2.868,2.894,56
20190401|2018-11-15 00:00,15,2.887,2.892,2.884,2.884,21
20190401|2018-11-15 00:30,15,2.884,2.89,2.879,2.881,35
20190401|2018-11-15 01:00,15,2.88,2.88,2.87,2.87,15
20190401|2018-11-15 01:30,15,2.87,2.878,2.86,2.867,37
20190401|2018-11-15 02:00,15,2.875,2.88,2.853,2.88,44
20190401|2018-11-15 02:30,15,2.87,2.87,2.85,2.862,61
20190401|2018-11-15 03:00,15,2.852,2.862,2.847,2.853,15
20190401|2018-11-15 03:30,15,2.86,2.862,2.844,2.85,18
20190401|2018-11-15 04:00,15,2.843,2.85,2.843,2.85,8
20190401|2018-11-15 04:30,15,2.851,2.853,2.848,2.853,10
20190401|2018-11-15 05:00,15,2.853,2.855,2.846,2.849,38
20190401|2018-11-15 05:30,15,2.851,2.852,2.843,2.846,28
20190401|2018-11-15 06:00,15,2.847,2.847,2.825,2.829,214
20190401|2018-11-15 06:30,15,2.825,2.826,2.815,2.821,434
20190401|2018-11-15 07:00,15,2.821,2.835,2.818,2.829,754
20190401|2018-11-15 07:30,15,2.827,2.842,2.826,2.833,473
20190401|2018-11-15 08:00,15,2.831,2.84,2.814,2.818,2490
20190401|2018-11-15 08:30,15,2.815,2.824,2.792,2.797,2941
20190401|2018-11-15 09:00,15,2.8,2.816,2.776,2.797,2123
20190401|2018-11-15 09:30,15,2.798,2.815,2.776,2.784,3706
20190401|2018-11-15 10:00,15,2.785,2.798,2.772,2.775,2433
20190401|2018-11-15 10:30,15,2.775,2.778,2.747,2.752,3359
20190401|2018-11-15 11:00,15,2.751,2.78,2.732,2.779,2240
20190401|2018-11-15 11:30,15,2.779,2.798,2.776,2.792,1205
20190401|2018-11-15 12:00,15,2.791,2.809,2.777,2.779,1330
20190401|2018-11-15 12:30,15,2.78,2.795,2.762,2.787,1655
20190401|2018-11-15 13:00,15,2.787,2.818,2.768,2.775,4100
20190401|2018-11-15 13:30,15,2.774,2.81,2.772,2.784,1228
20190401|2018-11-15 14:00,15,2.786,2.788,2.751,2.763,636
20190401|2018-11-15 14:30,15,2.763,2.764,2.725,2.726,622
20190401|2018-11-15 15:00,15,2.726,2.728,2.71,2.715,600
20190401|2018-11-15 15:30,15,2.717,2.723,2.709,2.723,236
20190401|2018-11-15 17:00,16,2.735,2.735,2.704,2.726,5
20190401|2018-11-15 17:30,16,2.727,2.73,2.727,2.73,16
20190401|2018-11-15 18:00,16,2.72,2.724,2.72,2.724,9
20190401|2018-11-15 18:30,16,2.73,2.731,2.73,2.731,4
20190401|2018-11-15 19:00,16,2.731,2.735,2.728,2.729,12
20190401|2018-11-15 19:30,16,2.732,2.74,2.729,2.733,20
20190401|2018-11-15 20:00,16,2.734,2.74,2.734,2.739,34
20190401|2018-11-15 20:30,16,2.739,2.74,2.738,2.74,6
20190401|2018-11-15 21:00,16,2.741,2.744,2.741,2.744,9
20190401|2018-11-15 21:30,16,2.742,2.76,2.74,2.75,77
20190401|2018-11-15 22:00,16,2.75,2.75,2.738,2.739,19
20190401|2018-11-15 22:30,16,2.743,2.743,2.743,2.743,2
20190401|2018-11-15 23:00,16,2.747,2.75,2.747,2.75,5
20190401|2018-11-15 23:30,16,2.743,2.776,2.741,2.765,71
20190401|2018-11-16 00:00,16,2.771,2.785,2.771,2.784,54
20190401|2018-11-16 00:30,16,2.785,2.785,2.77,2.77,14
20190401|2018-11-16 01:00,16,2.767,2.786,2.756,2.756,58
20190401|2018-11-16 01:30,16,2.771,2.789,2.75,2.779,151
20190401|2018-11-16 02:00,16,2.78,2.798,2.767,2.77,635
20190401|2018-11-16 02:30,16,2.772,2.778,2.771,2.771,22
20190401|2018-11-16 03:00,16,2.773,2.773,2.761,2.763,23
20190401|2018-11-16 03:30,16,2.763,2.763,2.763,2.763,1
20190401|2018-11-16 04:00,16,2.759,2.759,2.759,2.759,2
20190401|2018-11-16 04:30,16,2.757,2.757,2.732,2.732,161
20190401|2018-11-16 05:00,16,2.732,2.732,2.715,2.717,271
20190401|2018-11-16 05:30,16,2.718,2.732,2.715,2.731,163
20190401|2018-11-16 06:00,16,2.729,2.734,2.725,2.725,236
20190401|2018-11-16 06:30,16,2.729,2.757,2.729,2.748,608
20190401|2018-11-16 07:00,16,2.75,2.81,2.74,2.808,1092
20190401|2018-11-16 07:30,16,2.808,2.811,2.775,2.78,778
20190401|2018-11-16 08:00,16,2.78,2.814,2.779,2.807,1395
20190401|2018-11-16 08:30,16,2.808,2.812,2.798,2.81,920
20190401|2018-11-16 09:00,16,2.81,2.829,2.794,2.798,1675
20190401|2018-11-16 09:30,16,2.796,2.824,2.796,2.803,1080
20190401|2018-11-16 10:00,16,2.803,2.813,2.788,2.794,1031
20190401|2018-11-16 10:30,16,2.794,2.804,2.778,2.802,906
20190401|2018-11-16 11:00,16,2.802,2.802,2.782,2.787,536
20190401|2018-11-16 11:30,16,2.787,2.801,2.786,2.797,315
20190401|2018-11-16 12:00,16,2.8,2.814,2.796,2.812,933
20190401|2018-11-16 12:30,16,2.811,2.816,2.8,2.807,855
20190401|2018-11-16 13:00,16,2.803,2.81,2.786,2.79,2975
20190401|2018-11-16 13:30,16,2.79,2.811,2.79,2.806,1045
20190401|2018-11-16 14:00,16,2.804,2.823,2.787,2.817,917
20190401|2018-11-16 14:30,16,2.816,2.82,2.809,2.814,88
20190401|2018-11-16 15:00,16,2.814,2.816,2.799,2.809,308
20190401|2018-11-16 15:30,16,2.807,2.807,2.792,2.792,280
20190401|2018-11-18 17:00,19,2.867,2.888,2.836,2.851,803
20190401|2018-11-18 17:30,19,2.85,2.855,2.837,2.84,248
20190401|2018-11-18 18:00,19,2.838,2.847,2.836,2.836,21
20190401|2018-11-18 18:30,19,2.837,2.85,2.837,2.848,20
20190401|2018-11-18 19:00,19,2.85,2.853,2.848,2.851,32
20190401|2018-11-18 19:30,19,2.85,2.851,2.847,2.848,5
20190401|2018-11-18 20:00,19,2.848,2.858,2.848,2.857,12
20190401|2018-11-18 20:30,19,2.854,2.866,2.853,2.862,16
20190401|2018-11-18 21:00,19,2.866,2.866,2.856,2.856,2
20190401|2018-11-18 21:30,19,2.86,2.86,2.851,2.851,12
20190401|2018-11-18 22:00,19,2.856,2.856,2.856,2.856,1
20190401|2018-11-18 22:30,19,2.856,2.86,2.856,2.859,3
20190401|2018-11-18 23:00,19,2.856,2.856,2.852,2.852,3
20190401|2018-11-19 00:00,19,2.855,2.855,2.855,2.855,2
20190401|2018-11-19 00:30,19,2.857,2.86,2.856,2.856,34
20190401|2018-11-19 01:00,19,2.858,2.858,2.855,2.857,4
20190401|2018-11-19 01:30,19,2.86,2.866,2.847,2.847,48
20190401|2018-11-19 02:00,19,2.848,2.848,2.831,2.831,34
20190401|2018-11-19 02:30,19,2.833,2.838,2.827,2.834,15
20190401|2018-11-19 03:00,19,2.839,2.84,2.837,2.837,12
20190401|2018-11-19 03:30,19,2.838,2.84,2.831,2.838,12
20190401|2018-11-19 04:00,19,2.84,2.851,2.831,2.849,70
20190401|2018-11-19 04:30,19,2.849,2.875,2.849,2.87,228
20190401|2018-11-19 05:00,19,2.871,2.872,2.858,2.858,25
20190401|2018-11-19 05:30,19,2.859,2.859,2.841,2.845,187
20190401|2018-11-19 06:00,19,2.844,2.85,2.822,2.83,216
20190401|2018-11-19 06:30,19,2.836,2.849,2.836,2.843,238
20190401|2018-11-19 07:00,19,2.843,2.843,2.83,2.84,188
20190401|2018-11-19 07:30,19,2.839,2.871,2.838,2.851,1066
20190401|2018-11-19 08:00,19,2.852,2.855,2.841,2.849,499
20190401|2018-11-19 08:30,19,2.849,2.856,2.832,2.841,728
20190401|2018-11-19 09:00,19,2.841,2.849,2.822,2.825,1854
20190401|2018-11-19 09:30,19,2.827,2.85,2.826,2.849,1172
20190401|2018-11-19 10:00,19,2.85,2.853,2.84,2.846,1429
20190401|2018-11-19 10:30,19,2.846,2.865,2.846,2.859,1510
20190401|2018-11-19 11:00,19,2.857,2.887,2.857,2.887,1396
20190401|2018-11-19 11:30,19,2.886,2.908,2.885,2.906,1227
20190401|2018-11-19 12:00,19,2.905,3.006,2.904,2.973,3437
20190401|2018-11-19 12:30,19,2.974,3.017,2.972,3.01,1683
20190401|2018-11-19 13:00,19,3.012,3.06,3,3.003,4195
20190401|2018-11-19 13:30,19,3.004,3.006,2.954,2.989,1897
20190401|2018-11-19 14:00,19,2.989,3,2.961,2.974,521
20190401|2018-11-19 14:30,19,2.975,2.979,2.963,2.971,176
20190401|2018-11-19 15:00,19,2.972,3.004,2.972,3.002,324
20190401|2018-11-19 15:30,19,2.999,3.003,2.987,2.994,49
20190401|2018-11-19 17:00,20,3.01,3.01,3.01,3.01,1
20190401|2018-11-19 18:00,20,2.983,2.995,2.983,2.995,4
20190401|2018-11-19 18:30,20,2.995,2.995,2.995,2.995,1
20190401|2018-11-19 19:00,20,2.991,2.991,2.97,2.985,12
20190401|2018-11-19 19:30,20,2.98,2.98,2.972,2.972,8
20190401|2018-11-19 20:00,20,2.984,2.995,2.971,2.971,12
20190401|2018-11-19 21:00,20,2.973,2.975,2.973,2.975,7
20190401|2018-11-19 21:30,20,2.974,2.976,2.972,2.976,3
20190401|2018-11-19 22:00,20,2.975,2.975,2.971,2.971,6
20190401|2018-11-19 22:30,20,2.969,2.975,2.957,2.957,14
20190401|2018-11-19 23:00,20,2.955,2.955,2.936,2.936,40
20190401|2018-11-19 23:30,20,2.943,2.955,2.941,2.955,14
20190401|2018-11-20 00:00,20,2.943,2.947,2.94,2.946,7
20190401|2018-11-20 00:30,20,2.941,2.957,2.94,2.954,19
20190401|2018-11-20 01:00,20,2.94,2.956,2.94,2.956,6
20190401|2018-11-20 01:30,20,2.941,2.959,2.94,2.95,26
20190401|2018-11-20 02:00,20,2.97,2.972,2.964,2.972,10
20190401|2018-11-20 02:30,20,2.97,2.995,2.97,2.986,155
20190401|2018-11-20 03:00,20,2.989,2.994,2.981,2.986,8
20190401|2018-11-20 03:30,20,2.986,2.996,2.984,2.986,62
20190401|2018-11-20 04:00,20,2.984,2.984,2.984,2.984,3
20190401|2018-11-20 04:30,20,2.999,3.004,2.97,2.97,43
20190401|2018-11-20 05:00,20,2.97,2.972,2.955,2.961,94
20190401|2018-11-20 05:30,20,2.97,2.97,2.957,2.97,9
20190401|2018-11-20 06:00,20,2.97,2.989,2.97,2.98,135
20190401|2018-11-20 06:30,20,2.982,3,2.98,2.992,375
20190401|2018-11-20 07:00,20,2.994,3.013,2.987,2.995,1185
20190401|2018-11-20 07:30,20,2.996,2.999,2.976,2.983,1011
20190401|2018-11-20 08:00,20,2.983,2.985,2.941,2.952,2298
20190401|2018-11-20 08:30,20,2.949,2.956,2.912,2.929,997
20190401|2018-11-20 09:00,20,2.928,2.974,2.92,2.972,537
20190401|2018-11-20 09:30,20,2.972,2.99,2.965,2.971,720
20190401|2018-11-20 10:00,20,2.97,2.971,2.935,2.943,725
20190401|2018-11-20 10:30,20,2.942,2.956,2.932,2.932,619
20190401|2018-11-20 11:00,20,2.933,2.954,2.924,2.948,543
20190401|2018-11-20 11:30,20,2.952,2.954,2.901,2.924,859
20190401|2018-11-20 12:00,20,2.922,2.922,2.88,2.907,1050
20190401|2018-11-20 12:30,20,2.908,2.908,2.881,2.884,537
20190401|2018-11-20 13:00,20,2.885,2.9,2.876,2.877,2573
20190401|2018-11-20 13:30,20,2.876,2.926,2.876,2.923,1102
20190401|2018-11-20 14:00,20,2.921,2.936,2.911,2.932,1079
20190401|2018-11-20 14:30,20,2.935,2.951,2.931,2.948,620
20190401|2018-11-20 15:00,20,2.949,2.95,2.903,2.917,313
20190401|2018-11-20 15:30,20,2.917,2.926,2.911,2.911,49
20190401|2018-11-20 17:00,21,2.946,2.95,2.946,2.95,3
20190401|2018-11-20 17:30,21,2.958,2.961,2.951,2.961,8
20190401|2018-11-20 18:00,21,2.965,2.965,2.96,2.96,7
20190401|2018-11-20 18:30,21,2.954,2.954,2.944,2.948,8
20190401|2018-11-20 19:00,21,2.941,2.941,2.941,2.941,1
20190401|2018-11-20 19:30,21,2.948,2.95,2.948,2.95,2
20190401|2018-11-20 20:00,21,2.965,2.965,2.965,2.965,1
20190401|2018-11-20 21:00,21,2.96,2.97,2.956,2.962,11
20190401|2018-11-20 22:30,21,2.951,2.951,2.94,2.94,17
20190401|2018-11-20 23:00,21,2.939,2.939,2.939,2.939,1
20190401|2018-11-21 00:00,21,2.93,2.93,2.93,2.93,1
20190401|2018-11-21 00:30,21,2.94,2.968,2.94,2.966,12
20190401|2018-11-21 01:00,21,2.967,2.992,2.952,2.982,193
20190401|2018-11-21 01:30,21,2.974,2.998,2.971,2.988,51
20190401|2018-11-21 02:00,21,2.994,3,2.994,3,204
20190401|2018-11-21 02:30,21,3,3,2.989,2.989,341
20190401|2018-11-21 03:00,21,2.996,3,2.993,3,30
20190401|2018-11-21 03:30,21,2.999,3.009,2.99,3.009,32
20190401|2018-11-21 04:00,21,3,3.01,3,3.01,29
20190401|2018-11-21 04:30,21,3.008,3.012,3.007,3.007,262
20190401|2018-11-21 05:00,21,3.005,3.012,2.988,2.994,301
20190401|2018-11-21 05:30,21,2.994,3.012,2.978,3.012,182
20190401|2018-11-21 06:00,21,3.01,3.026,2.993,3.002,128
20190401|2018-11-21 06:30,21,3.002,3.002,2.984,2.984,309
20190401|2018-11-21 07:00,21,2.984,3.008,2.98,2.994,690
20190401|2018-11-21 07:30,21,2.997,3.006,2.995,3.002,191
20190401|2018-11-21 08:00,21,3.004,3.005,2.97,2.972,805
20190401|2018-11-21 08:30,21,2.972,2.983,2.966,2.974,465
20190401|2018-11-21 09:00,21,2.975,2.982,2.967,2.972,345
20190401|2018-11-21 09:30,21,2.972,2.972,2.96,2.961,950
20190401|2018-11-21 10:00,21,2.96,2.974,2.944,2.948,786
20190401|2018-11-21 10:30,21,2.948,2.953,2.918,2.933,649
20190401|2018-11-21 11:00,21,2.934,2.987,2.934,2.96,1649
20190401|2018-11-21 11:30,21,2.96,2.961,2.943,2.949,307
20190401|2018-11-21 12:00,21,2.95,2.95,2.903,2.903,514
20190401|2018-11-21 12:30,21,2.903,2.915,2.898,2.909,1016
20190401|2018-11-21 13:00,21,2.911,2.913,2.874,2.876,2250
20190401|2018-11-21 13:30,21,2.876,2.882,2.869,2.877,803
20190401|2018-11-21 14:00,21,2.877,2.892,2.877,2.887,234
20190401|2018-11-21 14:30,21,2.886,2.896,2.884,2.888,188
20190401|2018-11-21 15:00,21,2.886,2.886,2.872,2.878,156
20190401|2018-11-21 15:30,21,2.88,2.884,2.876,2.884,49
20190401|2018-11-21 17:30,23,2.88,2.88,2.88,2.88,1
20190401|2018-11-21 18:30,23,2.883,2.883,2.883,2.883,1
20190401|2018-11-21 19:00,23,2.885,2.885,2.885,2.885,2
20190401|2018-11-21 20:30,23,2.889,2.897,2.887,2.897,3
20190401|2018-11-21 22:00,23,2.9,2.906,2.9,2.906,3
20190401|2018-11-22 01:00,23,2.917,2.917,2.907,2.907,4
20190401|2018-11-22 01:30,23,2.907,2.907,2.906,2.906,4
20190401|2018-11-22 02:00,23,2.894,2.895,2.885,2.885,11
20190401|2018-11-22 02:30,23,2.885,2.889,2.859,2.859,72
20190401|2018-11-22 03:00,23,2.853,2.893,2.847,2.863,144
20190401|2018-11-22 03:30,23,2.859,2.886,2.851,2.885,47
20190401|2018-11-22 04:00,23,2.872,2.886,2.866,2.866,91
20190401|2018-11-22 04:30,23,2.87,2.872,2.866,2.866,21
20190401|2018-11-22 05:00,23,2.865,2.871,2.86,2.869,14
20190401|2018-11-22 05:30,23,2.862,2.862,2.851,2.851,20
20190401|2018-11-22 06:00,23,2.86,2.86,2.855,2.855,3
20190401|2018-11-22 07:00,23,2.852,2.853,2.84,2.853,10
20190401|2018-11-22 07:30,23,2.856,2.866,2.83,2.844,29
20190401|2018-11-22 08:00,23,2.844,2.858,2.836,2.851,33
20190401|2018-11-22 08:30,23,2.846,2.846,2.798,2.801,860
20190401|2018-11-22 09:00,23,2.804,2.819,2.8,2.804,208
20190401|2018-11-22 09:30,23,2.802,2.811,2.8,2.81,147
20190401|2018-11-22 10:00,23,2.813,2.827,2.811,2.82,274
20190401|2018-11-22 10:30,23,2.82,2.823,2.814,2.818,49
20190401|2018-11-22 11:00,23,2.814,2.824,2.811,2.819,21
20190401|2018-11-22 11:30,23,2.824,2.83,2.814,2.821,18
20190401|2018-11-22 18:00,23,2.83,2.832,2.83,2.832,2
20190401|2018-11-22 18:30,23,2.822,2.822,2.822,2.822,1
20190401|2018-11-22 19:00,23,2.822,2.822,2.822,2.822,1
20190401|2018-11-22 20:00,23,2.822,2.822,2.822,2.822,8
20190401|2018-11-22 20:30,23,2.822,2.832,2.822,2.832,4
20190401|2018-11-22 21:00,23,2.822,2.822,2.822,2.822,3
20190401|2018-11-22 23:00,23,2.822,2.823,2.822,2.823,3
20190401|2018-11-22 23:30,23,2.827,2.832,2.827,2.832,4
20190401|2018-11-23 00:00,23,2.835,2.86,2.835,2.85,56
20190401|2018-11-23 00:30,23,2.846,2.846,2.838,2.838,4
20190401|2018-11-23 01:30,23,2.838,2.838,2.836,2.836,2
20190401|2018-11-23 02:00,23,2.836,2.837,2.836,2.837,2
20190401|2018-11-23 02:30,23,2.836,2.836,2.836,2.836,3
20190401|2018-11-23 03:30,23,2.834,2.848,2.834,2.845,45
20190401|2018-11-23 04:00,23,2.838,2.848,2.832,2.845,58
20190401|2018-11-23 04:30,23,2.845,2.852,2.84,2.847,16
20190401|2018-11-23 05:00,23,2.838,2.838,2.838,2.838,7
20190401|2018-11-23 05:30,23,2.838,2.843,2.831,2.836,65
20190401|2018-11-23 06:00,23,2.84,2.844,2.823,2.825,101
20190401|2018-11-23 06:30,23,2.822,2.848,2.822,2.844,76
20190401|2018-11-23 07:00,23,2.845,2.862,2.845,2.856,91
20190401|2018-11-23 07:30,23,2.851,2.851,2.836,2.85,203
20190401|2018-11-23 08:00,23,2.849,2.889,2.849,2.877,408
20190401|2018-11-23 08:30,23,2.879,2.911,2.878,2.908,833
20190401|2018-11-23 09:00,23,2.911,2.919,2.89,2.9,454
20190401|2018-11-23 09:30,23,2.9,2.912,2.889,2.891,415
20190401|2018-11-23 10:00,23,2.893,2.913,2.893,2.912,399
20190401|2018-11-23 10:30,23,2.912,2.914,2.891,2.907,445
20190401|2018-11-23 11:00,23,2.904,2.915,2.896,2.909,255
20190401|2018-11-23 11:30,23,2.904,2.912,2.893,2.896,491
20190401|2018-11-23 12:00,23,2.898,2.902,2.87,2.897,1646
20190401|2018-11-23 12:30,23,2.897,2.904,2.89,2.898,116
20190401|2018-11-25 17:00,26,2.833,2.851,2.81,2.841,555
20190401|2018-11-25 17:30,26,2.84,2.84,2.828,2.834,44
20190401|2018-11-25 18:00,26,2.838,2.843,2.835,2.838,29
20190401|2018-11-25 18:30,26,2.838,2.848,2.837,2.842,35
20190401|2018-11-25 19:00,26,2.842,2.848,2.841,2.847,12
20190401|2018-11-25 20:00,26,2.848,2.85,2.847,2.848,46
20190401|2018-11-25 20:30,26,2.85,2.85,2.848,2.85,23
20190401|2018-11-25 21:00,26,2.846,2.846,2.846,2.846,1
20190401|2018-11-25 21:30,26,2.846,2.846,2.846,2.846,1
20190401|2018-11-25 22:00,26,2.848,2.85,2.846,2.846,6
20190401|2018-11-25 22:30,26,2.846,2.847,2.846,2.847,3
20190401|2018-11-25 23:00,26,2.846,2.849,2.84,2.846,19
20190401|2018-11-25 23:30,26,2.842,2.848,2.842,2.848,7
20190401|2018-11-26 00:00,26,2.849,2.85,2.844,2.85,83
20190401|2018-11-26 00:30,26,2.843,2.85,2.842,2.847,35
20190401|2018-11-26 01:00,26,2.849,2.849,2.841,2.842,6
20190401|2018-11-26 01:30,26,2.846,2.847,2.837,2.838,37
20190401|2018-11-26 02:00,26,2.842,2.846,2.841,2.841,4
20190401|2018-11-26 02:30,26,2.839,2.839,2.839,2.839,1
20190401|2018-11-26 04:00,26,2.839,2.839,2.832,2.838,32
20190401|2018-11-26 04:30,26,2.84,2.84,2.83,2.834,12
20190401|2018-11-26 05:00,26,2.833,2.837,2.829,2.835,52
20190401|2018-11-26 05:30,26,2.834,2.838,2.81,2.816,153
20190401|2018-11-26 06:00,26,2.819,2.84,2.814,2.836,191
20190401|2018-11-26 06:30,26,2.84,2.85,2.829,2.83,137
20190401|2018-11-26 07:00,26,2.831,2.857,2.826,2.851,344
20190401|2018-11-26 07:30,26,2.852,2.854,2.836,2.838,349
20190401|2018-11-26 08:00,26,2.84,2.857,2.833,2.852,739
20190401|2018-11-26 08:30,26,2.851,2.872,2.845,2.86,631
20190401|2018-11-26 09:00,26,2.858,2.869,2.85,2.856,738
20190401|2018-11-26 09:30,26,2.856,2.876,2.853,2.855,560
20190401|2018-11-26 10:00,26,2.855,2.863,2.853,2.861,574
20190401|2018-11-26 10:30,26,2.862,2.886,2.86,2.882,880
20190401|2018-11-26 11:00,26,2.882,2.895,2.866,2.867,710
20190401|2018-11-26 11:30,26,2.87,2.892,2.867,2.89,636
20190401|2018-11-26 12:00,26,2.89,2.891,2.877,2.879,310
20190401|2018-11-26 12:30,26,2.878,2.884,2.874,2.88,402
20190401|2018-11-26 13:00,26,2.88,2.882,2.856,2.862,1437
20190401|2018-11-26 13:30,26,2.863,2.87,2.859,2.864,467
20190401|2018-11-26 14:00,26,2.864,2.865,2.856,2.858,161
20190401|2018-11-26 14:30,26,2.859,2.86,2.852,2.852,82
20190401|2018-11-26 15:00,26,2.854,2.858,2.852,2.855,88
20190401|2018-11-26 15:30,26,2.858,2.863,2.858,2.859,16
20190401|2018-11-26 17:00,27,2.861,2.861,2.861,2.861,1
20190401|2018-11-26 19:00,27,2.851,2.851,2.85,2.85,6
20190401|2018-11-26 21:00,27,2.85,2.85,2.836,2.836,8
20190401|2018-11-26 23:00,27,2.844,2.844,2.844,2.844,1
20190401|2018-11-26 23:30,27,2.836,2.836,2.836,2.836,2
20190401|2018-11-27 00:00,27,2.83,2.83,2.83,2.83,5
20190401|2018-11-27 00:30,27,2.834,2.834,2.825,2.825,2
20190401|2018-11-27 01:00,27,2.825,2.833,2.821,2.833,8
20190401|2018-11-27 01:30,27,2.835,2.841,2.835,2.841,10
20190401|2018-11-27 02:00,27,2.829,2.848,2.829,2.848,14
20190401|2018-11-27 03:00,27,2.85,2.85,2.85,2.85,1
20190401|2018-11-27 03:30,27,2.85,2.851,2.839,2.839,13
20190401|2018-11-27 04:00,27,2.851,2.851,2.851,2.851,1
20190401|2018-11-27 04:30,27,2.846,2.848,2.846,2.848,6
20190401|2018-11-27 05:00,27,2.843,2.851,2.843,2.851,9
20190401|2018-11-27 05:30,27,2.851,2.856,2.851,2.855,5
20190401|2018-11-27 06:00,27,2.854,2.86,2.846,2.847,17
20190401|2018-11-27 06:30,27,2.841,2.843,2.834,2.838,52
20190401|2018-11-27 07:00,27,2.836,2.876,2.834,2.863,247
20190401|2018-11-27 07:30,27,2.865,2.878,2.851,2.853,707
20190401|2018-11-27 08:00,27,2.852,2.861,2.841,2.851,890
20190401|2018-11-27 08:30,27,2.85,2.852,2.836,2.843,501
20190401|2018-11-27 09:00,27,2.844,2.851,2.831,2.844,713
20190401|2018-11-27 09:30,27,2.845,2.854,2.842,2.847,451
20190401|2018-11-27 10:00,27,2.846,2.858,2.845,2.858,511
20190401|2018-11-27 10:30,27,2.856,2.867,2.853,2.864,560
20190401|2018-11-27 11:00,27,2.864,2.891,2.864,2.873,881
20190401|2018-11-27 11:30,27,2.873,2.882,2.867,2.874,614
20190401|2018-11-27 12:00,27,2.876,2.886,2.87,2.881,512
20190401|2018-11-27 12:30,27,2.883,2.885,2.875,2.881,656
20190401|2018-11-27 13:00,27,2.881,2.895,2.862,2.875,2882
20190401|2018-11-27 13:30,27,2.875,2.884,2.871,2.876,315
20190401|2018-11-27 14:00,27,2.875,2.877,2.865,2.868,204
20190401|2018-11-27 14:30,27,2.867,2.867,2.854,2.857,352
20190401|2018-11-27 15:00,27,2.856,2.857,2.85,2.856,52
20190401|2018-11-27 15:30,27,2.856,2.862,2.851,2.851,21
20190401|2018-11-27 17:30,28,2.865,2.879,2.865,2.879,8
20190401|2018-11-27 18:00,28,2.881,2.881,2.87,2.87,8
20190401|2018-11-27 18:30,28,2.866,2.866,2.866,2.866,1
20190401|2018-11-27 19:00,28,2.866,2.869,2.866,2.869,3
20190401|2018-11-27 20:30,28,2.865,2.865,2.86,2.86,27
20190401|2018-11-27 21:00,28,2.86,2.86,2.86,2.86,12
20190401|2018-11-27 21:30,28,2.86,2.86,2.855,2.855,22
20190401|2018-11-27 22:00,28,2.86,2.867,2.857,2.867,41
20190401|2018-11-27 22:30,28,2.867,2.88,2.867,2.877,26
20190401|2018-11-27 23:00,28,2.876,2.876,2.874,2.874,2
20190401|2018-11-27 23:30,28,2.874,2.874,2.869,2.869,5
20190401|2018-11-28 00:00,28,2.864,2.864,2.864,2.864,1
20190401|2018-11-28 00:30,28,2.863,2.863,2.863,2.863,4
20190401|2018-11-28 01:00,28,2.869,2.874,2.868,2.874,10
20190401|2018-11-28 01:30,28,2.875,2.876,2.868,2.875,33
20190401|2018-11-28 02:00,28,2.875,2.875,2.854,2.863,17
20190401|2018-11-28 02:30,28,2.869,2.869,2.862,2.862,4
20190401|2018-11-28 03:00,28,2.862,2.868,2.852,2.852,59
20190401|2018-11-28 03:30,28,2.853,2.858,2.852,2.852,8
20190401|2018-11-28 04:30,28,2.865,2.865,2.865,2.865,2
20190401|2018-11-28 05:00,28,2.865,2.872,2.865,2.872,10
20190401|2018-11-28 05:30,28,2.878,2.878,2.874,2.874,8
20190401|2018-11-28 06:00,28,2.874,2.895,2.873,2.884,158
20190401|2018-11-28 06:30,28,2.891,2.891,2.878,2.88,40
20190401|2018-11-28 07:00,28,2.879,2.927,2.877,2.926,536
20190401|2018-11-28 07:30,28,2.925,2.925,2.909,2.915,551
20190401|2018-11-28 08:00,28,2.914,2.919,2.904,2.909,650
20190401|2018-11-28 08:30,28,2.908,2.912,2.899,2.905,1040
20190401|2018-11-28 09:00,28,2.905,2.91,2.879,2.883,1563
20190401|2018-11-28 09:30,28,2.883,2.911,2.881,2.893,1224
20190401|2018-11-28 10:00,28,2.893,2.901,2.882,2.888,736
20190401|2018-11-28 10:30,28,2.887,2.898,2.879,2.896,586
20190401|2018-11-28 11:00,28,2.895,2.903,2.886,2.896,790
20190401|2018-11-28 11:30,28,2.897,2.914,2.887,2.913,747
20190401|2018-11-28 12:00,28,2.913,2.917,2.904,2.91,1569
20190401|2018-11-28 12:30,28,2.91,2.92,2.907,2.917,1412
20190401|2018-11-28 13:00,28,2.917,2.939,2.91,2.932,4524
20190401|2018-11-28 13:30,28,2.933,2.933,2.907,2.91,1538
20190401|2018-11-28 14:00,28,2.911,2.919,2.907,2.916,399
20190401|2018-11-28 14:30,28,2.916,2.923,2.911,2.919,550
20190401|2018-11-28 15:00,28,2.92,2.926,2.916,2.924,173
20190401|2018-11-28 15:30,28,2.924,2.936,2.921,2.935,73
20190401|2018-11-28 17:00,29,2.927,2.95,2.908,2.908,8
20190401|2018-11-28 17:30,29,2.914,2.914,2.914,2.914,1
20190401|2018-11-28 18:00,29,2.909,2.909,2.908,2.908,4
20190401|2018-11-28 18:30,29,2.915,2.917,2.909,2.917,57
20190401|2018-11-28 19:00,29,2.917,2.92,2.915,2.919,20
20190401|2018-11-28 19:30,29,2.925,2.929,2.925,2.927,7
20190401|2018-11-28 20:00,29,2.931,2.931,2.93,2.931,7
20190401|2018-11-28 21:30,29,2.926,2.926,2.926,2.926,1
20190401|2018-11-28 22:00,29,2.93,2.93,2.928,2.928,2
20190401|2018-11-28 23:00,29,2.911,2.922,2.911,2.922,2
20190401|2018-11-28 23:30,29,2.923,2.933,2.912,2.912,28
20190401|2018-11-29 00:00,29,2.909,2.911,2.905,2.911,6
20190401|2018-11-29 00:30,29,2.913,2.918,2.913,2.918,4
20190401|2018-11-29 01:30,29,2.905,2.92,2.901,2.912,18
20190401|2018-11-29 02:00,29,2.905,2.922,2.905,2.922,21
20190401|2018-11-29 02:30,29,2.912,2.912,2.912,2.912,1
20190401|2018-11-29 03:30,29,2.91,2.91,2.91,2.91,1
20190401|2018-11-29 04:00,29,2.906,2.906,2.901,2.905,62
20190401|2018-11-29 04:30,29,2.905,2.905,2.896,2.9,29
20190401|2018-11-29 05:00,29,2.9,2.906,2.9,2.9,15
20190401|2018-11-29 05:30,29,2.905,2.908,2.896,2.896,18
20190401|2018-11-29 06:00,29,2.905,2.91,2.899,2.908,47
20190401|2018-11-29 06:30,29,2.907,2.918,2.898,2.913,111
20190401|2018-11-29 07:00,29,2.907,2.912,2.896,2.9,102
20190401|2018-11-29 07:30,29,2.901,2.915,2.899,2.907,154
20190401|2018-11-29 08:00,29,2.907,2.912,2.896,2.904,1186
20190401|2018-11-29 08:30,29,2.905,2.911,2.895,2.908,1004
20190401|2018-11-29 09:00,29,2.907,2.91,2.902,2.908,1047
20190401|2018-11-29 09:30,29,2.904,2.926,2.879,2.911,1992
20190401|2018-11-29 10:00,29,2.91,2.914,2.899,2.906,606
20190401|2018-11-29 10:30,29,2.906,2.924,2.902,2.92,482
20190401|2018-11-29 11:00,29,2.921,2.925,2.909,2.917,1150
20190401|2018-11-29 11:30,29,2.916,2.931,2.912,2.928,1036
20190401|2018-11-29 12:00,29,2.927,2.929,2.908,2.914,471
20190401|2018-11-29 12:30,29,2.913,2.918,2.898,2.912,669
20190401|2018-11-29 13:00,29,2.915,2.916,2.887,2.892,1979
20190401|2018-11-29 13:30,29,2.893,2.906,2.887,2.906,715
20190401|2018-11-29 14:00,29,2.905,2.907,2.893,2.897,106
20190401|2018-11-29 14:30,29,2.898,2.901,2.891,2.895,144
20190401|2018-11-29 15:00,29,2.898,2.902,2.895,2.895,120
20190401|2018-11-29 15:30,29,2.892,2.896,2.888,2.888,54
20190401|2018-11-29 17:00,30,2.906,2.906,2.906,2.906,1
20190401|2018-11-29 17:30,30,2.894,2.894,2.889,2.889,3
20190401|2018-11-29 18:00,30,2.889,2.89,2.888,2.89,8
20190401|2018-11-29 18:30,30,2.888,2.888,2.888,2.888,1
20190401|2018-11-29 19:00,30,2.882,2.889,2.88,2.889,5
20190401|2018-11-29 19:30,30,2.889,2.889,2.889,2.889,2
20190401|2018-11-29 21:00,30,2.89,2.939,2.888,2.888,43
20190401|2018-11-29 21:30,30,2.887,2.897,2.877,2.897,10
20190401|2018-11-29 22:00,30,2.895,2.899,2.893,2.893,4
20190401|2018-11-29 22:30,30,2.898,2.898,2.898,2.898,1
20190401|2018-11-29 23:00,30,2.888,2.888,2.88,2.88,2
20190401|2018-11-30 00:00,30,2.889,2.889,2.889,2.889,1
20190401|2018-11-30 00:30,30,2.898,2.906,2.898,2.906,2
20190401|2018-11-30 01:00,30,2.903,2.903,2.903,2.903,1
20190401|2018-11-30 02:00,30,2.902,2.902,2.902,2.902,1
20190401|2018-11-30 02:30,30,2.883,2.894,2.883,2.892,3
20190401|2018-11-30 03:00,30,2.89,2.9,2.89,2.9,10
20190401|2018-11-30 03:30,30,2.899,2.901,2.896,2.901,5
20190401|2018-11-30 04:00,30,2.902,2.905,2.901,2.901,4
20190401|2018-11-30 04:30,30,2.899,2.909,2.899,2.909,16
20190401|2018-11-30 05:00,30,2.907,2.907,2.885,2.895,31
20190401|2018-11-30 05:30,30,2.885,2.895,2.88,2.884,47
20190401|2018-11-30 06:00,30,2.884,2.886,2.862,2.862,174
20190401|2018-11-30 06:30,30,2.871,2.881,2.862,2.865,121
20190401|2018-11-30 07:00,30,2.871,2.881,2.87,2.879,166
20190401|2018-11-30 07:30,30,2.88,2.896,2.88,2.892,854
20190401|2018-11-30 08:00,30,2.893,2.904,2.889,2.903,1233
20190401|2018-11-30 08:30,30,2.904,2.904,2.896,2.9,860
20190401|2018-11-30 09:00,30,2.9,2.903,2.894,2.894,430
20190401|2018-11-30 09:30,30,2.893,2.896,2.88,2.889,716
20190401|2018-11-30 10:00,30,2.89,2.891,2.872,2.879,1092
20190401|2018-11-30 10:30,30,2.877,2.882,2.866,2.871,345
20190401|2018-11-30 11:00,30,2.871,2.88,2.861,2.877,937
20190401|2018-11-30 11:30,30,2.878,2.89,2.874,2.884,422
20190401|2018-11-30 12:00,30,2.882,2.89,2.876,2.876,355
20190401|2018-11-30 12:30,30,2.876,2.878,2.869,2.877,302
20190401|2018-11-30 13:00,30,2.874,2.894,2.869,2.88,2764
20190401|2018-11-30 13:30,30,2.881,2.895,2.88,2.892,1106
20190401|2018-11-30 14:00,30,2.893,2.898,2.891,2.893,34
20190401|2018-11-30 14:30,30,2.894,2.894,2.885,2.889,207
20190401|2018-11-30 15:00,30,2.889,2.9,2.889,2.894,90
20190401|2018-11-30 15:30,30,2.896,2.905,2.896,2.905,27
20190401|2018-12-02 17:00,3,2.881,2.881,2.865,2.878,122
20190401|2018-12-02 17:30,3,2.878,2.88,2.876,2.878,155
20190401|2018-12-02 18:00,3,2.877,2.878,2.87,2.875,14
20190401|2018-12-02 18:30,3,2.873,2.874,2.865,2.865,19
20190401|2018-12-02 19:00,3,2.866,2.871,2.866,2.871,20
20190401|2018-12-02 19:30,3,2.875,2.878,2.872,2.876,7
20190401|2018-12-02 20:00,3,2.878,2.878,2.876,2.878,10
20190401|2018-12-02 20:30,3,2.879,2.88,2.873,2.873,25
20190401|2018-12-02 21:00,3,2.875,2.875,2.858,2.86,10
20190401|2018-12-02 21:30,3,2.874,2.874,2.874,2.874,2
20190401|2018-12-02 22:00,3,2.873,2.879,2.873,2.877,12
20190401|2018-12-02 22:30,3,2.875,2.875,2.871,2.873,6
20190401|2018-12-02 23:00,3,2.868,2.869,2.867,2.869,3
20190401|2018-12-02 23:30,3,2.872,2.872,2.863,2.863,10
20190401|2018-12-03 00:00,3,2.87,2.871,2.862,2.862,6
20190401|2018-12-03 00:30,3,2.862,2.862,2.862,2.862,1
20190401|2018-12-03 01:00,3,2.864,2.864,2.861,2.862,11
20190401|2018-12-03 01:30,3,2.862,2.873,2.862,2.873,5
20190401|2018-12-03 02:00,3,2.876,2.885,2.869,2.869,60
20190401|2018-12-03 02:30,3,2.872,2.872,2.872,2.872,1
20190401|2018-12-03 03:00,3,2.868,2.868,2.868,2.868,2
20190401|2018-12-03 03:30,3,2.875,2.878,2.874,2.877,18
20190401|2018-12-03 04:00,3,2.883,2.883,2.872,2.872,5
20190401|2018-12-03 04:30,3,2.872,2.88,2.865,2.878,31
20190401|2018-12-03 05:00,3,2.88,2.881,2.863,2.866,48
20190401|2018-12-03 05:30,3,2.862,2.868,2.848,2.848,69
20190401|2018-12-03 06:00,3,2.847,2.861,2.845,2.85,161
20190401|2018-12-03 06:30,3,2.844,2.855,2.842,2.852,84
20190401|2018-12-03 07:00,3,2.85,2.871,2.842,2.848,261
20190401|2018-12-03 07:30,3,2.847,2.855,2.834,2.85,568
20190401|2018-12-03 08:00,3,2.849,2.853,2.841,2.85,536
20190401|2018-12-03 08:30,3,2.853,2.874,2.85,2.867,911
20190401|2018-12-03 09:00,3,2.866,2.877,2.859,2.871,251
20190401|2018-12-03 09:30,3,2.874,2.877,2.863,2.867,557
20190401|2018-12-03 10:00,3,2.866,2.87,2.859,2.867,455
20190401|2018-12-03 10:30,3,2.867,2.874,2.863,2.867,207
20190401|2018-12-03 11:00,3,2.867,2.871,2.866,2.867,185
20190401|2018-12-03 11:30,3,2.866,2.872,2.862,2.865,291
20190401|2018-12-03 12:00,3,2.866,2.87,2.856,2.865,519
20190401|2018-12-03 12:30,3,2.867,2.873,2.86,2.87,657
20190401|2018-12-03 13:00,3,2.872,2.915,2.867,2.908,2926
20190401|2018-12-03 13:30,3,2.908,2.91,2.896,2.905,468
20190401|2018-12-03 14:00,3,2.905,2.909,2.897,2.898,220
20190401|2018-12-03 14:30,3,2.898,2.898,2.892,2.894,212
20190401|2018-12-03 15:00,3,2.891,2.905,2.891,2.905,105
20190401|2018-12-03 15:30,3,2.905,2.91,2.903,2.907,91
20190401|2018-12-03 17:30,4,2.916,2.916,2.916,2.916,2
20190401|2018-12-03 18:00,4,2.911,2.913,2.908,2.913,4
20190401|2018-12-03 18:30,4,2.912,2.917,2.91,2.915,15
20190401|2018-12-03 19:00,4,2.917,2.917,2.917,2.917,2
20190401|2018-12-03 19:30,4,2.917,2.918,2.917,2.918,2
20190401|2018-12-03 20:00,4,2.918,2.927,2.918,2.926,36
20190401|2018-12-03 20:30,4,2.929,2.932,2.929,2.929,5
20190401|2018-12-03 21:00,4,2.927,2.931,2.927,2.931,3
20190401|2018-12-03 21:30,4,2.938,2.938,2.936,2.937,3
20190401|2018-12-03 22:00,4,2.931,2.932,2.931,2.931,9
20190401|2018-12-04 00:00,4,2.929,2.93,2.929,2.93,2
20190401|2018-12-04 01:00,4,2.932,2.935,2.931,2.931,13
20190401|2018-12-04 01:30,4,2.925,2.931,2.925,2.931,2
20190401|2018-12-04 02:00,4,2.933,2.934,2.914,2.917,91
20190401|2018-12-04 02:30,4,2.914,2.917,2.914,2.917,5
20190401|2018-12-04 03:00,4,2.913,2.916,2.899,2.916,54
20190401|2018-12-04 03:30,4,2.915,2.918,2.907,2.918,28
20190401|2018-12-04 04:00,4,2.918,2.937,2.918,2.934,21
20190401|2018-12-04 04:30,4,2.934,2.934,2.92,2.92,4
20190401|2018-12-04 05:00,4,2.926,2.941,2.926,2.938,51
20190401|2018-12-04 05:30,4,2.937,2.937,2.921,2.924,49
20190401|2018-12-04 06:00,4,2.924,2.934,2.918,2.93,63
20190401|2018-12-04 06:30,4,2.933,2.943,2.93,2.942,73
20190401|2018-12-04 07:00,4,2.94,2.963,2.94,2.957,227
20190401|2018-12-04 07:30,4,2.959,2.974,2.953,2.97,917
20190401|2018-12-04 08:00,4,2.968,2.975,2.954,2.963,675
20190401|2018-12-04 08:30,4,2.964,2.971,2.957,2.958,688
20190401|2018-12-04 09:00,4,2.959,2.961,2.955,2.955,672
20190401|2018-12-04 09:30,4,2.955,2.966,2.953,2.966,349
20190401|2018-12-04 10:00,4,2.966,2.966,2.96,2.962,548
20190401|2018-12-04 10:30,4,2.961,2.968,2.959,2.968,482
20190401|2018-12-04 11:00,4,2.966,2.967,2.953,2.955,465
20190401|2018-12-04 11:30,4,2.956,2.958,2.951,2.952,299
20190401|2018-12-04 12:00,4,2.951,2.963,2.95,2.955,646
20190401|2018-12-04 12:30,4,2.956,2.961,2.95,2.959,586
20190401|2018-12-04 13:00,4,2.959,2.961,2.95,2.956,2100
20190401|2018-12-04 13:30,4,2.955,2.963,2.95,2.963,502
20190401|2018-12-04 14:00,4,2.961,2.972,2.961,2.971,174
20190401|2018-12-04 14:30,4,2.969,2.974,2.967,2.973,172
20190401|2018-12-04 15:00,4,2.975,2.982,2.963,2.978,154
20190401|2018-12-04 15:30,4,2.978,2.985,2.977,2.984,416
20190401|2018-12-04 17:00,5,2.987,2.987,2.948,2.95,20
20190401|2018-12-04 17:30,5,2.952,2.961,2.952,2.961,10
20190401|2018-12-04 18:30,5,2.971,2.98,2.971,2.98,40
20190401|2018-12-04 19:00,5,2.981,3.002,2.981,2.996,79
20190401|2018-12-04 19:30,5,2.992,2.992,2.979,2.98,140
20190401|2018-12-04 20:00,5,2.98,2.98,2.98,2.98,1
20190401|2018-12-04 20:30,5,2.986,2.986,2.986,2.986,1
20190401|2018-12-04 21:00,5,2.984,2.985,2.984,2.985,5
20190401|2018-12-04 21:30,5,2.985,2.985,2.985,2.985,20
20190401|2018-12-04 22:00,5,2.985,2.985,2.985,2.985,1
20190401|2018-12-04 23:00,5,2.987,2.987,2.987,2.987,1
20190401|2018-12-04 23:30,5,2.998,3,2.997,3,18
20190401|2018-12-05 00:00,5,3.002,3.011,3.002,3.011,4
20190401|2018-12-05 00:30,5,3.003,3.022,3.003,3.022,80
20190401|2018-12-05 01:00,5,3.024,3.028,2.974,2.975,89
20190401|2018-12-05 01:30,5,2.995,3.003,2.991,3.003,7
20190401|2018-12-05 02:00,5,3.004,3.01,3.004,3.01,4
20190401|2018-12-05 02:30,5,3.007,3.007,3.007,3.007,2
20190401|2018-12-05 03:00,5,3.02,3.02,3.017,3.017,2
20190401|2018-12-05 03:30,5,3.02,3.06,3.02,3.06,195
20190401|2018-12-05 04:00,5,3.054,3.054,3.031,3.042,34
20190401|2018-12-05 04:30,5,3.033,3.042,3.026,3.042,29
20190401|2018-12-05 05:00,5,3.037,3.047,3.032,3.032,13
20190401|2018-12-05 05:30,5,3.033,3.033,3.03,3.03,12
20190401|2018-12-05 06:00,5,3.042,3.05,3.022,3.022,72
20190401|2018-12-05 06:30,5,3.025,3.029,3.005,3.018,320
20190401|2018-12-05 07:00,5,3.016,3.016,2.996,3.005,334
20190401|2018-12-05 07:30,5,3.005,3.02,2.991,2.994,482
20190401|2018-12-05 08:00,5,2.994,2.998,2.986,2.988,636
20190401|2018-12-05 08:30,5,2.988,3.002,2.981,3,1178
20190401|2018-12-05 09:00,5,3,3.005,2.993,2.998,889
20190401|2018-12-05 09:30,5,2.996,3.003,2.993,2.996,362
20190401|2018-12-05 10:00,5,2.995,2.999,2.982,2.983,314
20190401|2018-12-05 10:30,5,2.983,2.995,2.98,2.987,419
20190401|2018-12-05 11:00,5,2.986,2.996,2.967,2.973,559
20190401|2018-12-05 11:30,5,2.969,2.98,2.96,2.971,552
20190401|2018-12-05 12:00,5,2.969,2.974,2.961,2.963,371
20190401|2018-12-05 12:30,5,2.964,2.979,2.964,2.977,357
20190401|2018-12-05 13:00,5,2.977,3.006,2.971,2.977,1259
20190401|2018-12-05 13:30,5,2.977,2.977,2.961,2.975,388
20190401|2018-12-05 14:00,5,2.975,2.978,2.969,2.972,14
20190401|2018-12-05 14:30,5,2.971,2.974,2.97,2.97,25
20190401|2018-12-05 15:00,5,2.972,2.981,2.968,2.979,101
20190401|2018-12-05 15:30,5,2.98,2.983,2.975,2.98,29
20190401|2018-12-05 17:00,6,2.963,2.967,2.963,2.967,2
20190401|2018-12-05 17:30,6,2.977,2.982,2.977,2.981,4
20190401|2018-12-05 18:00,6,2.979,2.981,2.978,2.981,25
20190401|2018-12-05 18:30,6,2.981,2.981,2.98,2.981,55
20190401|2018-12-05 19:30,6,2.978,2.979,2.978,2.979,2
20190401|2018-12-05 20:00,6,2.98,2.98,2.98,2.98,1
20190401|2018-12-05 20:30,6,2.976,2.976,2.97,2.97,6
20190401|2018-12-05 21:30,6,2.966,2.967,2.966,2.967,2
20190401|2018-12-05 22:00,6,2.969,2.969,2.969,2.969,1
20190401|2018-12-05 23:00,6,2.97,2.97,2.97,2.97,1
20190401|2018-12-05 23:30,6,2.97,2.981,2.97,2.981,25
20190401|2018-12-06 00:00,6,2.981,2.981,2.975,2.981,11
20190401|2018-12-06 00:30,6,2.98,2.981,2.975,2.975,22
20190401|2018-12-06 01:00,6,2.967,2.978,2.967,2.978,2
20190401|2018-12-06 01:30,6,2.97,2.98,2.965,2.972,8
20190401|2018-12-06 02:00,6,2.976,2.98,2.962,2.963,8
20190401|2018-12-06 03:00,6,2.97,2.97,2.97,2.97,1
20190401|2018-12-06 03:30,6,2.972,2.972,2.968,2.968,3
20190401|2018-12-06 04:00,6,2.967,2.967,2.967,2.967,1
20190401|2018-12-06 04:30,6,2.976,2.976,2.965,2.968,16
20190401|2018-12-06 05:00,6,2.973,2.981,2.973,2.978,7
20190401|2018-12-06 05:30,6,2.97,2.97,2.965,2.965,10
20190401|2018-12-06 06:00,6,2.964,2.965,2.95,2.961,144
20190401|2018-12-06 06:30,6,2.958,2.963,2.95,2.958,56
20190401|2018-12-06 07:00,6,2.957,2.964,2.954,2.958,108
20190401|2018-12-06 07:30,6,2.962,2.962,2.95,2.952,250
20190401|2018-12-06 08:00,6,2.952,2.954,2.927,2.932,1738
20190401|2018-12-06 08:30,6,2.933,2.94,2.927,2.937,1005
20190401|2018-12-06 09:00,6,2.939,2.94,2.924,2.932,913
20190401|2018-12-06 09:30,6,2.934,2.944,2.927,2.939,338
20190401|2018-12-06 10:00,6,2.936,2.948,2.931,2.948,382
20190401|2018-12-06 10:30,6,2.946,2.95,2.94,2.945,483
20190401|2018-12-06 11:00,6,2.945,2.964,2.941,2.959,826
20190401|2018-12-06 11:30,6,2.962,2.962,2.948,2.954,213
20190401|2018-12-06 12:00,6,2.955,2.963,2.952,2.954,188
20190401|2018-12-06 12:30,6,2.952,2.96,2.949,2.957,200
20190401|2018-12-06 13:00,6,2.958,2.965,2.955,2.961,819
20190401|2018-12-06 13:30,6,2.962,2.966,2.949,2.961,141
20190401|2018-12-06 14:00,6,2.962,2.965,2.96,2.965,49
20190401|2018-12-06 14:30,6,2.963,2.966,2.962,2.965,116
20190401|2018-12-06 15:00,6,2.965,2.98,2.964,2.978,156
20190401|2018-12-06 15:30,6,2.978,2.982,2.977,2.98,25
20190401|2018-12-06 17:00,7,2.965,2.979,2.965,2.979,6
20190401|2018-12-06 17:30,7,2.982,2.983,2.982,2.983,2
20190401|2018-12-06 18:30,7,2.97,2.97,2.97,2.97,14
20190401|2018-12-06 19:00,7,2.972,2.972,2.97,2.972,31
20190401|2018-12-06 19:30,7,2.972,2.972,2.972,2.972,1
20190401|2018-12-06 20:00,7,2.97,2.972,2.97,2.972,3
20190401|2018-12-06 21:00,7,2.972,2.972,2.969,2.972,14
20190401|2018-12-06 21:30,7,2.972,2.972,2.972,2.972,1
20190401|2018-12-06 22:00,7,2.969,2.972,2.969,2.972,2
20190401|2018-12-06 22:30,7,2.972,2.972,2.97,2.97,4
20190401|2018-12-06 23:00,7,2.975,2.975,2.969,2.969,2
20190401|2018-12-06 23:30,7,2.969,2.975,2.969,2.975,18
20190401|2018-12-07 00:30,7,2.968,2.968,2.968,2.968,1
20190401|2018-12-07 01:30,7,2.961,2.976,2.948,2.951,30
20190401|2018-12-07 02:00,7,2.949,2.963,2.949,2.96,11
20190401|2018-12-07 02:30,7,2.963,2.997,2.963,2.976,47
20190401|2018-12-07 03:00,7,2.971,2.973,2.97,2.97,6
20190401|2018-12-07 04:00,7,2.958,2.964,2.958,2.964,7
20190401|2018-12-07 04:30,7,2.97,2.977,2.959,2.959,6
20190401|2018-12-07 05:30,7,2.966,2.977,2.965,2.97,15
20190401|2018-12-07 06:00,7,2.98,2.991,2.98,2.991,31
20190401|2018-12-07 06:30,7,2.989,2.999,2.987,2.991,114
20190401|2018-12-07 07:00,7,2.997,3.01,2.994,3.001,496
20190401|2018-12-07 07:30,7,3.004,3.009,2.995,3.001,274
20190401|2018-12-07 08:00,7,3,3.01,2.999,3.005,478
20190401|2018-12-07 08:30,7,3.006,3.02,3.003,3.01,733
20190401|2018-12-07 09:00,7,3.011,3.022,3.006,3.022,304
20190401|2018-12-07 09:30,7,3.022,3.029,3.01,3.02,696
20190401|2018-12-07 10:00,7,3.02,3.034,3.012,3.032,1062
20190401|2018-12-07 10:30,7,3.03,3.037,3.019,3.02,903
20190401|2018-12-07 11:00,7,3.02,3.024,3.017,3.022,899
20190401|2018-12-07 11:30,7,3.021,3.027,3.019,3.022,594
20190401|2018-12-07 12:00,7,3.023,3.029,3.017,3.018,953
20190401|2018-12-07 12:30,7,3.019,3.023,3.013,3.017,218
20190401|2018-12-07 13:00,7,3.017,3.018,2.985,2.988,1734
20190401|2018-12-07 13:30,7,2.988,2.999,2.982,2.993,488
20190401|2018-12-07 14:00,7,2.992,3.001,2.987,2.998,102
20190401|2018-12-07 14:30,7,2.998,3,2.996,2.997,19
20190401|2018-12-07 15:00,7,2.996,2.999,2.993,2.999,12
20190401|2018-12-07 15:30,7,2.998,3.002,2.99,2.99,11
20190401|2018-12-09 17:00,10,3.03,3.053,3.027,3.037,336
20190401|2018-12-09 17:30,10,3.04,3.051,3.04,3.042,17
20190401|2018-12-09 18:00,10,3.04,3.042,3.035,3.042,15
20190401|2018-12-09 18:30,10,3.035,3.035,3.035,3.035,11
20190401|2018-12-09 19:00,10,3.038,3.04,3.026,3.026,38
20190401|2018-12-09 19:30,10,3.033,3.034,3.033,3.034,13
20190401|2018-12-09 20:00,10,3.04,3.04,3.037,3.037,3
20190401|2018-12-09 20:30,10,3.036,3.036,3.036,3.036,1
20190401|2018-12-09 21:30,10,3.031,3.031,3.03,3.03,3
20190401|2018-12-09 22:30,10,3.031,3.031,3.027,3.027,10
20190401|2018-12-09 23:00,10,3.026,3.031,3.026,3.031,2
20190401|2018-12-09 23:30,10,3.031,3.031,3.01,3.016,86
20190401|2018-12-10 00:00,10,3.013,3.018,3.013,3.018,3
20190401|2018-12-10 00:30,10,3.021,3.026,3.007,3.01,8
20190401|2018-12-10 01:00,10,3.005,3.008,3.005,3.008,3
20190401|2018-12-10 01:30,10,3.003,3.013,3.001,3.001,12
20190401|2018-12-10 02:00,10,2.995,2.997,2.995,2.995,7
20190401|2018-12-10 03:00,10,3.013,3.013,3.013,3.013,1
20190401|2018-12-10 04:00,10,3.009,3.026,3.009,3.016,34
20190401|2018-12-10 04:30,10,3.019,3.02,3.006,3.008,14
20190401|2018-12-10 05:00,10,3.009,3.01,2.996,3.002,33
20190401|2018-12-10 05:30,10,2.998,3.017,2.998,3.014,49
20190401|2018-12-10 06:00,10,3.003,3.003,2.99,2.992,50
20190401|2018-12-10 06:30,10,2.989,3,2.989,2.99,146
20190401|2018-12-10 07:00,10,2.992,2.992,2.981,2.981,95
20190401|2018-12-10 07:30,10,2.982,2.993,2.976,2.987,201
20190401|2018-12-10 08:00,10,2.989,3.008,2.984,3.008,310
20190401|2018-12-10 08:30,10,3.006,3.016,3.002,3.008,202
20190401|2018-12-10 09:00,10,3.009,3.013,3.004,3.007,342
20190401|2018-12-10 09:30,10,3.009,3.017,3,3.002,570
20190401|2018-12-10 10:00,10,3.002,3.008,2.994,3.005,646
20190401|2018-12-10 10:30,10,3.005,3.028,3.003,3.022,1068
20190401|2018-12-10 11:00,10,3.022,3.028,3.014,3.018,760
20190401|2018-12-10 11:30,10,3.017,3.018,3.006,3.009,527
20190401|2018-12-10 12:00,10,3.01,3.01,2.998,3.003,1075
20190401|2018-12-10 12:30,10,3.002,3.026,3.001,3.018,1100
20190401|2018-12-10 13:00,10,3.018,3.023,2.96,2.97,2672
20190401|2018-12-10 13:30,10,2.971,2.978,2.95,2.961,1113
20190401|2018-12-10 14:00,10,2.963,2.965,2.957,2.96,351
20190401|2018-12-10 14:30,10,2.959,2.961,2.958,2.96,424
20190401|2018-12-10 15:00,10,2.96,2.968,2.96,2.968,65
20190401|2018-12-10 15:30,10,2.968,2.972,2.968,2.972,13
20190401|2018-12-10 17:00,11,2.965,2.965,2.965,2.965,2
20190401|2018-12-10 17:30,11,2.97,2.97,2.97,2.97,1
20190401|2018-12-10 18:00,11,2.971,2.972,2.97,2.97,6
20190401|2018-12-10 19:00,11,2.962,2.972,2.961,2.972,7
20190401|2018-12-10 20:30,11,2.974,2.974,2.974,2.974,1
20190401|2018-12-10 21:30,11,2.97,2.972,2.97,2.97,11
20190401|2018-12-10 22:00,11,2.97,2.97,2.97,2.97,5
20190401|2018-12-10 22:30,11,2.975,2.975,2.971,2.975,4
20190401|2018-12-10 23:30,11,2.978,2.989,2.978,2.983,10
20190401|2018-12-11 00:30,11,2.986,2.986,2.986,2.986,1
20190401|2018-12-11 01:00,11,2.975,2.993,2.975,2.993,3
20190401|2018-12-11 01:30,11,2.987,2.993,2.974,2.986,16
20190401|2018-12-11 02:00,11,2.987,2.99,2.974,2.974,10
20190401|2018-12-11 03:00,11,2.983,2.986,2.983,2.985,3
20190401|2018-12-11 03:30,11,2.981,2.986,2.981,2.986,3
20190401|2018-12-11 04:00,11,2.975,2.986,2.974,2.981,9
20190401|2018-12-11 04:30,11,2.974,2.975,2.964,2.975,14
20190401|2018-12-11 05:00,11,2.977,2.977,2.971,2.973,9
20190401|2018-12-11 05:30,11,2.977,2.982,2.967,2.977,28
20190401|2018-12-11 06:00,11,2.972,2.978,2.96,2.976,65
20190401|2018-12-11 06:30,11,2.974,2.979,2.966,2.969,86
20190401|2018-12-11 07:00,11,2.968,2.991,2.968,2.986,142
20190401|2018-12-11 07:30,11,2.984,2.988,2.975,2.981,133
20190401|2018-12-11 08:00,11,2.982,2.986,2.96,2.98,1107
20190401|2018-12-11 08:30,11,2.982,2.984,2.959,2.959,613
20190401|2018-12-11 09:00,11,2.959,2.975,2.947,2.972,618
20190401|2018-12-11 09:30,11,2.972,3,2.967,2.997,596
20190401|2018-12-11 10:00,11,2.996,2.998,2.98,2.993,232
20190401|2018-12-11 10:30,11,2.992,2.997,2.99,2.994,440
20190401|2018-12-11 11:00,11,2.994,2.998,2.992,2.997,862
20190401|2018-12-11 11:30,11,2.996,3.002,2.993,3.001,415
20190401|2018-12-11 12:00,11,3.001,3.01,2.999,3.002,446
20190401|2018-12-11 12:30,11,3.001,3.008,2.995,3.001,348
20190401|2018-12-11 13:00,11,2.997,3.011,2.996,3.001,1142
20190401|2018-12-11 13:30,11,3.001,3.014,2.992,3.007,513
20190401|2018-12-11 14:00,11,3.009,3.009,3.003,3.003,120
20190401|2018-12-11 14:30,11,3.005,3.006,2.997,2.997,165
20190401|2018-12-11 15:00,11,2.996,2.999,2.992,2.999,102
20190401|2018-12-11 15:30,11,2.997,2.999,2.993,2.995,28
20190401|2018-12-11 17:00,12,2.998,3.001,2.998,3.001,3
20190401|2018-12-11 18:00,12,3,3,3,3,1
20190401|2018-12-11 18:30,12,3,3,3,3,1
20190401|2018-12-11 19:00,12,3,3,2.998,2.999,5
20190401|2018-12-11 20:30,12,2.994,2.994,2.992,2.992,2
20190401|2018-12-11 21:00,12,2.998,2.998,2.998,2.998,1
20190401|2018-12-11 22:30,12,2.992,2.992,2.988,2.988,5
20190401|2018-12-11 23:00,12,2.997,2.997,2.997,2.997,1
20190401|2018-12-11 23:30,12,2.997,2.998,2.997,2.998,2
20190401|2018-12-12 00:30,12,2.994,2.994,2.994,2.994,1
20190401|2018-12-12 02:00,12,2.991,2.993,2.986,2.99,35
20190401|2018-12-12 02:30,12,2.988,2.988,2.983,2.983,29
20190401|2018-12-12 03:00,12,2.984,2.989,2.984,2.988,12
20190401|2018-12-12 03:30,12,2.987,2.989,2.987,2.989,53
20190401|2018-12-12 04:00,12,2.987,2.99,2.987,2.99,9
20190401|2018-12-12 04:30,12,2.987,2.992,2.987,2.991,79
20190401|2018-12-12 05:00,12,2.992,2.996,2.99,2.996,65
20190401|2018-12-12 05:30,12,2.996,3,2.995,2.995,185
20190401|2018-12-12 06:00,12,2.996,2.998,2.988,2.99,89
20190401|2018-12-12 06:30,12,2.992,2.998,2.985,2.989,185
20190401|2018-12-12 07:00,12,2.986,2.991,2.983,2.987,241
20190401|2018-12-12 07:30,12,2.988,2.989,2.951,2.952,679
20190401|2018-12-12 08:00,12,2.951,2.97,2.95,2.964,722
20190401|2018-12-12 08:30,12,2.964,2.969,2.955,2.967,683
20190401|2018-12-12 09:00,12,2.968,2.971,2.951,2.951,889
20190401|2018-12-12 09:30,12,2.953,2.966,2.945,2.958,380
20190401|2018-12-12 10:00,12,2.958,2.959,2.934,2.939,906
20190401|2018-12-12 10:30,12,2.938,2.941,2.93,2.936,854
20190401|2018-12-12 11:00,12,2.936,2.94,2.922,2.94,727
20190401|2018-12-12 11:30,12,2.938,2.94,2.93,2.934,431
20190401|2018-12-12 12:00,12,2.934,2.939,2.932,2.937,693
20190401|2018-12-12 12:30,12,2.935,2.938,2.924,2.929,522
20190401|2018-12-12 13:00,12,2.93,2.946,2.915,2.925,1601
20190401|2018-12-12 13:30,12,2.926,2.932,2.915,2.917,343
20190401|2018-12-12 14:00,12,2.919,2.934,2.911,2.933,231
20190401|2018-12-12 14:30,12,2.93,2.933,2.922,2.922,102
20190401|2018-12-12 15:00,12,2.922,2.924,2.909,2.915,130
20190401|2018-12-12 15:30,12,2.916,2.921,2.908,2.911,185
20190401|2018-12-12 17:00,13,2.919,2.926,2.919,2.926,8
20190401|2018-12-12 17:30,13,2.924,2.924,2.92,2.92,2
20190401|2018-12-12 18:00,13,2.925,2.933,2.925,2.932,5
20190401|2018-12-12 18:30,13,2.931,2.932,2.931,2.932,8
20190401|2018-12-12 19:30,13,2.935,2.935,2.935,2.935,5
20190401|2018-12-12 20:00,13,2.939,2.939,2.929,2.929,47
20190401|2018-12-12 20:30,13,2.93,2.93,2.927,2.93,10
20190401|2018-12-12 21:30,13,2.923,2.923,2.92,2.92,22
20190401|2018-12-12 22:00,13,2.92,2.924,2.92,2.921,3
20190401|2018-12-12 22:30,13,2.925,2.93,2.925,2.925,46
20190401|2018-12-12 23:00,13,2.927,2.93,2.927,2.93,32
20190401|2018-12-12 23:30,13,2.921,2.925,2.909,2.924,27
20190401|2018-12-13 00:00,13,2.92,2.92,2.915,2.915,29
20190401|2018-12-13 00:30,13,2.921,2.93,2.921,2.929,14
20190401|2018-12-13 01:00,13,2.916,2.925,2.909,2.925,20
20190401|2018-12-13 01:30,13,2.929,2.93,2.922,2.93,11
20190401|2018-12-13 02:00,13,2.924,2.926,2.924,2.926,3
20190401|2018-12-13 02:30,13,2.929,2.929,2.926,2.926,4
20190401|2018-12-13 03:00,13,2.926,2.926,2.925,2.925,3
20190401|2018-12-13 04:00,13,2.919,2.919,2.916,2.916,7
20190401|2018-12-13 04:30,13,2.916,2.922,2.911,2.922,9
20190401|2018-12-13 05:00,13,2.921,2.926,2.921,2.925,13
20190401|2018-12-13 05:30,13,2.926,2.93,2.92,2.93,23
20190401|2018-12-13 06:00,13,2.93,2.94,2.927,2.935,196
20190401|2018-12-13 06:30,13,2.93,2.942,2.925,2.942,161
20190401|2018-12-13 07:00,13,2.942,2.944,2.937,2.939,351
20190401|2018-12-13 07:30,13,2.939,2.976,2.938,2.97,915
20190401|2018-12-13 08:00,13,2.97,2.979,2.965,2.975,626
20190401|2018-12-13 08:30,13,2.975,2.977,2.955,2.962,487
20190401|2018-12-13 09:00,13,2.962,2.975,2.953,2.961,645
20190401|2018-12-13 09:30,13,2.959,2.964,2.937,2.944,873
20190401|2018-12-13 10:00,13,2.947,2.95,2.909,2.913,912
20190401|2018-12-13 10:30,13,2.916,2.925,2.903,2.913,952
20190401|2018-12-13 11:00,13,2.912,2.937,2.909,2.931,570
20190401|2018-12-13 11:30,13,2.931,2.935,2.922,2.927,263
20190401|2018-12-13 12:00,13,2.927,2.932,2.918,2.925,134
20190401|2018-12-13 12:30,13,2.927,2.932,2.922,2.924,175
20190401|2018-12-13 13:00,13,2.925,2.928,2.901,2.903,1007
20190401|2018-12-13 13:30,13,2.903,2.914,2.894,2.909,518
20190401|2018-12-13 14:00,13,2.909,2.917,2.908,2.909,149
20190401|2018-12-13 14:30,13,2.91,2.918,2.904,2.913,240
20190401|2018-12-13 15:00,13,2.911,2.916,2.909,2.915,52
20190401|2018-12-13 15:30,13,2.917,2.93,2.912,2.93,220
20190401|2018-12-13 17:00,14,2.917,2.919,2.913,2.919,51
20190401|2018-12-13 17:30,14,2.917,2.919,2.912,2.913,15
20190401|2018-12-13 18:00,14,2.913,2.913,2.912,2.913,6
20190401|2018-12-13 19:00,14,2.91,2.915,2.91,2.913,11
20190401|2018-12-13 19:30,14,2.913,2.919,2.913,2.917,11
20190401|2018-12-13 20:00,14,2.914,2.914,2.908,2.909,16
20190401|2018-12-13 20:30,14,2.909,2.913,2.909,2.912,9
20190401|2018-12-13 21:30,14,2.911,2.911,2.911,2.911,2
20190401|2018-12-13 22:00,14,2.912,2.912,2.911,2.911,2
20190401|2018-12-13 22:30,14,2.911,2.911,2.91,2.91,5
20190401|2018-12-13 23:00,14,2.91,2.911,2.91,2.911,5
20190401|2018-12-14 00:00,14,2.91,2.91,2.91,2.91,4
20190401|2018-12-14 00:30,14,2.907,2.907,2.885,2.904,44
20190401|2018-12-14 01:00,14,2.905,2.907,2.904,2.904,4
20190401|2018-12-14 01:30,14,2.892,2.903,2.887,2.892,31
20190401|2018-12-14 02:00,14,2.888,2.891,2.88,2.883,110
20190401|2018-12-14 02:30,14,2.882,2.888,2.879,2.888,9
20190401|2018-12-14 03:00,14,2.888,2.888,2.887,2.887,7
20190401|2018-12-14 03:30,14,2.888,2.894,2.885,2.894,68
20190401|2018-12-14 04:00,14,2.894,2.894,2.887,2.888,23
20190401|2018-12-14 04:30,14,2.88,2.887,2.87,2.877,63
20190401|2018-12-14 05:00,14,2.883,2.886,2.873,2.873,47
20190401|2018-12-14 05:30,14,2.874,2.886,2.872,2.884,25
20190401|2018-12-14 06:00,14,2.885,2.894,2.885,2.889,153
20190401|2018-12-14 06:30,14,2.889,2.894,2.886,2.886,150
20190401|2018-12-14 07:00,14,2.887,2.89,2.875,2.887,169
20190401|2018-12-14 07:30,14,2.887,2.89,2.877,2.88,176
20190401|2018-12-14 08:00,14,2.88,2.903,2.876,2.902,850
20190401|2018-12-14 08:30,14,2.903,2.904,2.887,2.893,618
20190401|2018-12-14 09:00,14,2.894,2.899,2.889,2.889,1105
20190401|2018-12-14 09:30,14,2.892,2.892,2.883,2.886,380
20190401|2018-12-14 10:00,14,2.885,2.891,2.881,2.89,937
20190401|2018-12-14 10:30,14,2.89,2.894,2.884,2.893,545
20190401|2018-12-14 11:00,14,2.893,2.899,2.887,2.889,579
20190401|2018-12-14 11:30,14,2.889,2.889,2.881,2.886,618
20190401|2018-12-14 12:00,14,2.887,2.889,2.881,2.886,630
20190401|2018-12-14 12:30,14,2.883,2.894,2.882,2.894,602
20190401|2018-12-14 13:00,14,2.894,2.899,2.89,2.895,2841
20190401|2018-12-14 13:30,14,2.894,2.895,2.88,2.883,516
20190401|2018-12-14 14:00,14,2.885,2.895,2.884,2.894,171
20190401|2018-12-14 14:30,14,2.892,2.892,2.88,2.88,319
20190401|2018-12-14 15:00,14,2.882,2.884,2.876,2.88,95
20190401|2018-12-14 15:30,14,2.881,2.887,2.875,2.875,136
20190401|2018-12-16 17:00,17,2.865,2.896,2.857,2.889,281
20190401|2018-12-16 17:30,17,2.889,2.891,2.878,2.882,42
20190401|2018-12-16 18:00,17,2.883,2.89,2.883,2.886,11
20190401|2018-12-16 18:30,17,2.884,2.885,2.877,2.878,10
20190401|2018-12-16 19:00,17,2.878,2.885,2.878,2.885,21
20190401|2018-12-16 19:30,17,2.885,2.886,2.884,2.886,36
20190401|2018-12-16 20:00,17,2.882,2.885,2.882,2.885,2
20190401|2018-12-16 20:30,17,2.886,2.886,2.885,2.885,8
20190401|2018-12-16 21:00,17,2.885,2.889,2.883,2.888,106
20190401|2018-12-16 21:30,17,2.889,2.889,2.888,2.889,5
20190401|2018-12-16 22:00,17,2.889,2.889,2.888,2.888,2
20190401|2018-12-16 22:30,17,2.886,2.886,2.885,2.885,2
20190401|2018-12-16 23:00,17,2.88,2.881,2.867,2.876,53
20190401|2018-12-16 23:30,17,2.876,2.88,2.87,2.875,27
20190401|2018-12-17 00:00,17,2.873,2.875,2.873,2.874,10
20190401|2018-12-17 00:30,17,2.874,2.879,2.874,2.877,7
20190401|2018-12-17 01:00,17,2.873,2.876,2.871,2.871,3
20190401|2018-12-17 01:30,17,2.87,2.878,2.87,2.875,27
20190401|2018-12-17 02:00,17,2.872,2.875,2.867,2.867,18
20190401|2018-12-17 02:30,17,2.875,2.875,2.875,2.875,3
20190401|2018-12-17 03:00,17,2.87,2.874,2.867,2.873,7
20190401|2018-12-17 03:30,17,2.874,2.874,2.874,2.874,2
20190401|2018-12-17 04:00,17,2.867,2.873,2.867,2.867,44
20190401|2018-12-17 04:30,17,2.875,2.887,2.875,2.886,41
20190401|2018-12-17 05:00,17,2.884,2.884,2.88,2.88,11
20190401|2018-12-17 05:30,17,2.878,2.88,2.871,2.876,37
20190401|2018-12-17 06:00,17,2.879,2.881,2.878,2.878,35
20190401|2018-12-17 06:30,17,2.88,2.883,2.878,2.882,63
20190401|2018-12-17 07:00,17,2.883,2.886,2.879,2.886,165
20190401|2018-12-17 07:30,17,2.886,2.886,2.875,2.878,199
20190401|2018-12-17 08:00,17,2.879,2.894,2.877,2.89,622
20190401|2018-12-17 08:30,17,2.89,2.89,2.874,2.874,372
20190401|2018-12-17 09:00,17,2.873,2.877,2.863,2.864,710
20190401|2018-12-17 09:30,17,2.863,2.87,2.856,2.856,491
20190401|2018-12-17 10:00,17,2.857,2.857,2.845,2.853,456
20190401|2018-12-17 10:30,17,2.854,2.855,2.839,2.842,244
20190401|2018-12-17 11:00,17,2.843,2.843,2.81,2.814,902
20190401|2018-12-17 11:30,17,2.814,2.814,2.794,2.8,830
20190401|2018-12-17 12:00,17,2.801,2.801,2.787,2.79,1246
20190401|2018-12-17 12:30,17,2.789,2.806,2.789,2.797,593
20190401|2018-12-17 13:00,17,2.797,2.799,2.769,2.776,1679
20190401|2018-12-17 13:30,17,2.776,2.791,2.776,2.79,923
20190401|2018-12-17 14:00,17,2.789,2.792,2.788,2.79,297
20190401|2018-12-17 14:30,17,2.789,2.792,2.785,2.79,163
20190401|2018-12-17 15:00,17,2.789,2.796,2.787,2.796,78
20190401|2018-12-17 15:30,17,2.793,2.795,2.792,2.795,72
20190401|2018-12-17 17:00,18,2.8,2.8,2.8,2.8,1
20190401|2018-12-17 17:30,18,2.807,2.807,2.8,2.8,326
20190401|2018-12-17 18:00,18,2.8,2.8,2.799,2.8,392
20190401|2018-12-17 18:30,18,2.8,2.8,2.8,2.8,80
20190401|2018-12-17 19:00,18,2.8,2.8,2.8,2.8,177
20190401|2018-12-17 19:30,18,2.799,2.799,2.792,2.792,57
20190401|2018-12-17 20:00,18,2.795,2.795,2.791,2.791,30
20190401|2018-12-17 20:30,18,2.794,2.794,2.794,2.794,1
20190401|2018-12-17 21:00,18,2.791,2.791,2.791,2.791,1
20190401|2018-12-17 22:00,18,2.794,2.795,2.79,2.79,55
20190401|2018-12-17 22:30,18,2.79,2.795,2.79,2.795,5
20190401|2018-12-17 23:00,18,2.794,2.799,2.793,2.799,125
20190401|2018-12-18 00:00,18,2.804,2.804,2.804,2.804,1
20190401|2018-12-18 00:30,18,2.805,2.805,2.797,2.804,12
20190401|2018-12-18 01:30,18,2.797,2.797,2.795,2.795,6
20190401|2018-12-18 02:00,18,2.795,2.795,2.794,2.795,4
20190401|2018-12-18 02:30,18,2.802,2.802,2.802,2.802,1
20190401|2018-12-18 04:00,18,2.794,2.796,2.79,2.795,81
20190401|2018-12-18 04:30,18,2.792,2.8,2.792,2.792,38
20190401|2018-12-18 05:00,18,2.793,2.809,2.793,2.807,63
20190401|2018-12-18 05:30,18,2.809,2.809,2.802,2.807,26
20190401|2018-12-18 06:00,18,2.805,2.806,2.8,2.804,128
20190401|2018-12-18 06:30,18,2.805,2.81,2.8,2.806,171
20190401|2018-12-18 07:00,18,2.805,2.83,2.805,2.826,994
20190401|2018-12-18 07:30,18,2.828,2.843,2.828,2.843,590
20190401|2018-12-18 08:00,18,2.842,2.86,2.825,2.854,692
20190401|2018-12-18 08:30,18,2.853,2.87,2.852,2.862,1043
20190401|2018-12-18 09:00,18,2.861,2.862,2.844,2.858,525
20190401|2018-12-18 09:30,18,2.858,2.858,2.83,2.834,754
20190401|2018-12-18 10:00,18,2.835,2.838,2.833,2.834,170
20190401|2018-12-18 10:30,18,2.835,2.845,2.834,2.844,538
20190401|2018-12-18 11:00,18,2.844,2.855,2.844,2.849,378
20190401|2018-12-18 11:30,18,2.848,2.851,2.846,2.849,174
20190401|2018-12-18 12:00,18,2.85,2.85,2.843,2.847,148
20190401|2018-12-18 12:30,18,2.847,2.854,2.843,2.848,266
20190401|2018-12-18 13:00,18,2.848,2.864,2.844,2.858,1313
20190401|2018-12-18 13:30,18,2.857,2.861,2.845,2.852,396
20190401|2018-12-18 14:00,18,2.852,2.858,2.848,2.853,211
20190401|2018-12-18 14:30,18,2.853,2.854,2.85,2.852,152
20190401|2018-12-18 15:00,18,2.852,2.856,2.852,2.855,28
20190401|2018-12-18 15:30,18,2.853,2.856,2.85,2.856,14
20190401|2018-12-18 17:30,19,2.848,2.848,2.848,2.848,1
20190401|2018-12-18 18:00,19,2.848,2.851,2.848,2.851,36
20190401|2018-12-18 18:30,19,2.851,2.851,2.851,2.851,7
20190401|2018-12-18 19:30,19,2.853,2.853,2.853,2.853,6
20190401|2018-12-18 20:00,19,2.843,2.843,2.84,2.84,8
20190401|2018-12-18 20:30,19,2.84,2.84,2.839,2.839,14
20190401|2018-12-18 21:00,19,2.848,2.85,2.848,2.85,2
20190401|2018-12-18 22:00,19,2.846,2.855,2.846,2.854,20
20190401|2018-12-18 22:30,19,2.854,2.857,2.854,2.857,7
20190401|2018-12-18 23:00,19,2.864,2.864,2.86,2.86,3
20190401|2018-12-19 01:00,19,2.854,2.854,2.854,2.854,1
20190401|2018-12-19 01:30,19,2.864,2.871,2.864,2.864,17
20190401|2018-12-19 02:00,19,2.859,2.859,2.851,2.851,5
20190401|2018-12-19 02:30,19,2.861,2.861,2.839,2.854,10
20190401|2018-12-19 03:00,19,2.855,2.855,2.823,2.823,25
20190401|2018-12-19 03:30,19,2.822,2.831,2.811,2.813,23
20190401|2018-12-19 04:00,19,2.815,2.82,2.815,2.82,6
20190401|2018-12-19 04:30,19,2.817,2.824,2.81,2.823,70
20190401|2018-12-19 05:00,19,2.817,2.825,2.812,2.825,11
20190401|2018-12-19 05:30,19,2.825,2.825,2.812,2.812,18
20190401|2018-12-19 06:00,19,2.822,2.834,2.821,2.825,34
20190401|2018-12-19 06:30,19,2.827,2.831,2.818,2.827,15
20190401|2018-12-19 07:00,19,2.818,2.821,2.806,2.811,299
20190401|2018-12-19 07:30,19,2.81,2.81,2.803,2.808,795
20190401|2018-12-19 08:00,19,2.808,2.813,2.8,2.801,861
20190401|2018-12-19 08:30,19,2.801,2.811,2.796,2.804,1003
20190401|2018-12-19 09:00,19,2.804,2.813,2.804,2.811,384
20190401|2018-12-19 09:30,19,2.81,2.81,2.804,2.807,213
20190401|2018-12-19 10:00,19,2.806,2.815,2.806,2.811,227
20190401|2018-12-19 10:30,19,2.814,2.818,2.807,2.811,431
20190401|2018-12-19 11:00,19,2.811,2.818,2.807,2.817,566
20190401|2018-12-19 11:30,19,2.817,2.819,2.816,2.819,81
20190401|2018-12-19 12:00,19,2.818,2.823,2.814,2.819,538
20190401|2018-12-19 12:30,19,2.819,2.833,2.819,2.831,782
20190401|2018-12-19 13:00,19,2.831,2.864,2.829,2.849,1507
20190401|2018-12-19 13:30,19,2.848,2.859,2.839,2.849,346
20190401|2018-12-19 14:00,19,2.844,2.851,2.843,2.844,62
20190401|2018-12-19 14:30,19,2.845,2.846,2.839,2.839,168
20190401|2018-12-19 15:00,19,2.841,2.845,2.838,2.839,191
20190401|2018-12-19 15:30,19,2.84,2.84,2.839,2.84,91
20190401|2018-12-19 17:00,20,2.833,2.836,2.833,2.836,8
20190401|2018-12-19 17:30,20,2.838,2.839,2.83,2.83,8
20190401|2018-12-19 18:00,20,2.829,2.831,2.828,2.831,4
20190401|2018-12-19 18:30,20,2.829,2.829,2.827,2.827,2
20190401|2018-12-19 19:00,20,2.827,2.84,2.827,2.84,4
20190401|2018-12-19 19:30,20,2.839,2.85,2.839,2.84,44
20190401|2018-12-19 20:00,20,2.841,2.841,2.841,2.841,1
20190401|2018-12-19 20:30,20,2.842,2.842,2.842,2.842,1
20190401|2018-12-19 21:30,20,2.84,2.845,2.84,2.845,7
20190401|2018-12-19 22:00,20,2.84,2.843,2.84,2.843,2
20190401|2018-12-19 22:30,20,2.845,2.848,2.84,2.84,10
20190401|2018-12-19 23:00,20,2.845,2.859,2.845,2.851,11
20190401|2018-12-19 23:30,20,2.844,2.844,2.844,2.844,1
20190401|2018-12-20 00:30,20,2.854,2.855,2.842,2.842,3
20190401|2018-12-20 01:00,20,2.844,2.855,2.844,2.845,5
20190401|2018-12-20 01:30,20,2.846,2.863,2.842,2.863,20
20190401|2018-12-20 02:00,20,2.865,2.883,2.863,2.883,17
20190401|2018-12-20 02:30,20,2.88,2.894,2.88,2.884,29
20190401|2018-12-20 03:00,20,2.878,2.887,2.876,2.887,6
20190401|2018-12-20 03:30,20,2.88,2.88,2.875,2.875,58
20190401|2018-12-20 04:00,20,2.875,2.884,2.875,2.884,11
20190401|2018-12-20 04:30,20,2.882,2.886,2.882,2.886,7
20190401|2018-12-20 05:00,20,2.883,2.892,2.883,2.889,21
20190401|2018-12-20 05:30,20,2.886,2.891,2.884,2.884,12
20190401|2018-12-20 06:00,20,2.884,2.888,2.882,2.885,26
20190401|2018-12-20 06:30,20,2.89,2.895,2.877,2.886,69
20190401|2018-12-20 07:00,20,2.894,2.9,2.89,2.894,173
20190401|2018-12-20 07:30,20,2.892,2.9,2.892,2.897,292
20190401|2018-12-20 08:00,20,2.899,2.9,2.885,2.887,281
20190401|2018-12-20 08:30,20,2.885,2.894,2.867,2.873,582
20190401|2018-12-20 09:00,20,2.874,2.875,2.863,2.871,650
20190401|2018-12-20 09:30,20,2.875,2.889,2.85,2.862,1167
20190401|2018-12-20 10:00,20,2.862,2.87,2.849,2.863,581
20190401|2018-12-20 10:30,20,2.863,2.873,2.854,2.864,533
20190401|2018-12-20 11:00,20,2.864,2.866,2.822,2.842,744
20190401|2018-12-20 11:30,20,2.839,2.857,2.838,2.857,217
20190401|2018-12-20 12:00,20,2.858,2.868,2.854,2.854,238
20190401|2018-12-20 12:30,20,2.853,2.859,2.839,2.84,816
20190401|2018-12-20 13:00,20,2.841,2.849,2.835,2.839,1541
20190401|2018-12-20 13:30,20,2.838,2.852,2.835,2.852,798
20190401|2018-12-20 14:00,20,2.852,2.864,2.849,2.858,243
20190401|2018-12-20 14:30,20,2.86,2.86,2.856,2.856,103
20190401|2018-12-20 15:00,20,2.858,2.858,2.843,2.845,199
20190401|2018-12-20 15:30,20,2.845,2.865,2.843,2.85,159
20190401|2018-12-20 19:00,21,2.864,2.87,2.862,2.87,12
20190401|2018-12-20 19:30,21,2.87,2.87,2.87,2.87,2
20190401|2018-12-20 20:00,21,2.879,2.879,2.876,2.877,5
20190401|2018-12-20 20:30,21,2.88,2.88,2.88,2.88,1
20190401|2018-12-20 21:00,21,2.883,2.883,2.883,2.883,1
20190401|2018-12-20 22:30,21,2.875,2.875,2.87,2.87,9
20190401|2018-12-20 23:00,21,2.869,2.869,2.869,2.869,1
20190401|2018-12-20 23:30,21,2.867,2.867,2.859,2.859,7
20190401|2018-12-21 00:00,21,2.857,2.864,2.857,2.864,2
20190401|2018-12-21 00:30,21,2.866,2.866,2.866,2.866,1
20190401|2018-12-21 01:00,21,2.866,2.866,2.866,2.866,5
20190401|2018-12-21 01:30,21,2.86,2.866,2.854,2.866,4
20190401|2018-12-21 02:00,21,2.854,2.854,2.854,2.854,1
20190401|2018-12-21 02:30,21,2.862,2.864,2.862,2.863,14
20190401|2018-12-21 03:00,21,2.852,2.852,2.852,2.852,1
20190401|2018-12-21 03:30,21,2.852,2.854,2.852,2.854,26
20190401|2018-12-21 04:00,21,2.86,2.863,2.86,2.861,17
20190401|2018-12-21 05:00,21,2.856,2.856,2.845,2.851,12
20190401|2018-12-21 05:30,21,2.85,2.86,2.846,2.851,8
20190401|2018-12-21 06:00,21,2.852,2.859,2.842,2.858,40
20190401|2018-12-21 06:30,21,2.858,2.866,2.857,2.863,66
20190401|2018-12-21 07:00,21,2.863,2.873,2.861,2.862,198
20190401|2018-12-21 07:30,21,2.862,2.875,2.859,2.87,222
20190401|2018-12-21 08:00,21,2.87,2.876,2.86,2.867,334
20190401|2018-12-21 08:30,21,2.869,2.878,2.842,2.848,707
20190401|2018-12-21 09:00,21,2.847,2.876,2.841,2.872,675
20190401|2018-12-21 09:30,21,2.872,2.886,2.868,2.885,228
20190401|2018-12-21 10:00,21,2.883,2.902,2.881,2.888,385
20190401|2018-12-21 10:30,21,2.886,2.9,2.885,2.887,433
20190401|2018-12-21 11:00,21,2.886,2.902,2.886,2.898,432
20190401|2018-12-21 11:30,21,2.899,2.9,2.889,2.895,210
20190401|2018-12-21 12:00,21,2.893,2.898,2.886,2.893,280
20190401|2018-12-21 12:30,21,2.894,2.9,2.891,2.893,302
20190401|2018-12-21 13:00,21,2.893,2.925,2.891,2.921,1228
20190401|2018-12-21 13:30,21,2.921,2.922,2.9,2.902,506
20190401|2018-12-21 14:00,21,2.902,2.912,2.896,2.902,237
20190401|2018-12-21 14:30,21,2.902,2.903,2.89,2.896,134
20190401|2018-12-21 15:00,21,2.9,2.9,2.895,2.896,68
20190401|2018-12-21 15:30,21,2.897,2.901,2.892,2.897,29
20190401|2018-12-23 17:00,24,2.92,2.939,2.92,2.923,54
20190401|2018-12-23 17:30,24,2.923,2.928,2.92,2.924,55
20190401|2018-12-23 18:00,24,2.923,2.938,2.92,2.926,11
20190401|2018-12-23 18:30,24,2.922,2.926,2.922,2.926,3
20190401|2018-12-23 19:00,24,2.926,2.929,2.92,2.928,9
20190401|2018-12-23 19:30,24,2.923,2.927,2.923,2.927,2
20190401|2018-12-23 20:00,24,2.928,2.928,2.922,2.922,4
20190401|2018-12-23 20:30,24,2.926,2.929,2.924,2.928,6
20190401|2018-12-23 21:00,24,2.93,2.93,2.927,2.93,4
20190401|2018-12-23 21:30,24,2.93,2.93,2.93,2.93,5
20190401|2018-12-23 22:00,24,2.933,2.936,2.933,2.936,5
20190401|2018-12-23 22:30,24,2.936,2.937,2.936,2.937,7
20190401|2018-12-23 23:00,24,2.93,2.933,2.92,2.931,14
20190401|2018-12-23 23:30,24,2.925,2.933,2.923,2.926,32
20190401|2018-12-24 00:00,24,2.923,2.927,2.917,2.922,20
20190401|2018-12-24 00:30,24,2.919,2.919,2.919,2.919,1
20190401|2018-12-24 01:00,24,2.915,2.932,2.915,2.931,14
20190401|2018-12-24 01:30,24,2.926,2.939,2.921,2.921,29
20190401|2018-12-24 02:00,24,2.919,2.925,2.905,2.925,29
20190401|2018-12-24 02:30,24,2.915,2.915,2.915,2.915,2
20190401|2018-12-24 03:00,24,2.911,2.911,2.911,2.911,3
20190401|2018-12-24 03:30,24,2.915,2.918,2.915,2.918,3
20190401|2018-12-24 04:30,24,2.917,2.917,2.911,2.911,2
20190401|2018-12-24 05:00,24,2.916,2.916,2.913,2.914,8
20190401|2018-12-24 05:30,24,2.912,2.922,2.91,2.918,25
20190401|2018-12-24 06:00,24,2.919,2.927,2.917,2.921,13
20190401|2018-12-24 06:30,24,2.913,2.913,2.902,2.907,70
20190401|2018-12-24 07:00,24,2.907,2.907,2.846,2.858,203
20190401|2018-12-24 07:30,24,2.863,2.874,2.863,2.873,113
20190401|2018-12-24 08:00,24,2.873,2.885,2.858,2.864,355
20190401|2018-12-24 08:30,24,2.867,2.868,2.859,2.864,173
20190401|2018-12-24 09:00,24,2.866,2.875,2.863,2.865,326
20190401|2018-12-24 09:30,24,2.866,2.869,2.861,2.863,49
20190401|2018-12-24 10:00,24,2.866,2.867,2.843,2.846,178
20190401|2018-12-24 10:30,24,2.845,2.861,2.84,2.84,274
20190401|2018-12-24 11:00,24,2.839,2.85,2.839,2.849,382
20190401|2018-12-24 11:30,24,2.849,2.859,2.847,2.855,422
20190401|2018-12-24 12:00,24,2.853,2.855,2.809,2.814,985
20190401|2018-12-24 12:30,24,2.811,2.822,2.802,2.822,563
20190401|2018-12-25 17:00,26,2.828,2.84,2.823,2.833,32
20190401|2018-12-25 17:30,26,2.836,2.848,2.835,2.846,38
20190401|2018-12-25 18:00,26,2.85,2.864,2.85,2.861,9
20190401|2018-12-25 18:30,26,2.859,2.861,2.845,2.861,16
20190401|2018-12-25 19:00,26,2.852,2.859,2.852,2.859,5
20190401|2018-12-25 19:30,26,2.854,2.854,2.85,2.85,5
20190401|2018-12-25 20:00,26,2.852,2.852,2.852,2.852,1
20190401|2018-12-25 21:30,26,2.85,2.85,2.85,2.85,5
20190401|2018-12-25 23:00,26,2.844,2.845,2.844,2.845,8
20190401|2018-12-25 23:30,26,2.85,2.869,2.85,2.869,31
20190401|2018-12-26 00:00,26,2.86,2.86,2.86,2.86,1
20190401|2018-12-26 00:30,26,2.859,2.861,2.856,2.861,17
20190401|2018-12-26 01:00,26,2.853,2.863,2.85,2.863,7
20190401|2018-12-26 01:30,26,2.852,2.852,2.842,2.844,14
20190401|2018-12-26 02:00,26,2.852,2.858,2.852,2.855,8
20190401|2018-12-26 02:30,26,2.851,2.851,2.837,2.843,32
20190401|2018-12-26 03:00,26,2.841,2.843,2.836,2.843,5
20190401|2018-12-26 03:30,26,2.836,2.836,2.817,2.831,50
20190401|2018-12-26 04:00,26,2.817,2.818,2.807,2.814,30
20190401|2018-12-26 04:30,26,2.807,2.819,2.804,2.812,39
20190401|2018-12-26 05:00,26,2.814,2.822,2.814,2.815,15
20190401|2018-12-26 05:30,26,2.813,2.813,2.782,2.792,270
20190401|2018-12-26 06:00,26,2.802,2.809,2.794,2.807,45
20190401|2018-12-26 06:30,26,2.804,2.809,2.789,2.806,49
20190401|2018-12-26 07:00,26,2.81,2.821,2.806,2.817,130
20190401|2018-12-26 07:30,26,2.816,2.816,2.8,2.813,223
20190401|2018-12-26 08:00,26,2.814,2.836,2.813,2.833,422
20190401|2018-12-26 08:30,26,2.835,2.843,2.821,2.823,730
20190401|2018-12-26 09:00,26,2.824,2.825,2.811,2.816,606
20190401|2018-12-26 09:30,26,2.82,2.836,2.816,2.836,469
20190401|2018-12-26 10:00,26,2.835,2.843,2.833,2.838,414
20190401|2018-12-26 10:30,26,2.84,2.842,2.832,2.835,396
20190401|2018-12-26 11:00,26,2.836,2.848,2.834,2.841,363
20190401|2018-12-26 11:30,26,2.847,2.851,2.835,2.836,396
20190401|2018-12-26 12:00,26,2.836,2.851,2.825,2.841,498
20190401|2018-12-26 12:30,26,2.841,2.847,2.836,2.841,306
20190401|2018-12-26 13:00,26,2.842,2.843,2.83,2.835,357
20190401|2018-12-26 13:30,26,2.838,2.845,2.828,2.833,465
20190401|2018-12-26 14:00,26,2.833,2.841,2.833,2.837,58
20190401|2018-12-26 14:30,26,2.838,2.844,2.834,2.838,117
20190401|2018-12-26 15:00,26,2.839,2.849,2.837,2.849,104
20190401|2018-12-26 15:30,26,2.846,2.851,2.846,2.851,16
20190401|2018-12-26 17:00,27,2.852,2.858,2.852,2.858,8
20190401|2018-12-26 17:30,27,2.85,2.85,2.844,2.844,2
20190401|2018-12-26 18:00,27,2.841,2.846,2.841,2.846,2
20190401|2018-12-26 18:30,27,2.842,2.842,2.842,2.842,4
20190401|2018-12-26 19:00,27,2.852,2.852,2.852,2.852,1
20190401|2018-12-26 21:00,27,2.844,2.844,2.838,2.838,4
20190401|2018-12-26 21:30,27,2.846,2.846,2.846,2.846,1
20190401|2018-12-26 22:30,27,2.852,2.864,2.852,2.864,4
20190401|2018-12-26 23:00,27,2.856,2.856,2.838,2.852,9
20190401|2018-12-26 23:30,27,2.844,2.844,2.837,2.84,29
20190401|2018-12-27 00:00,27,2.841,2.841,2.841,2.841,1
20190401|2018-12-27 00:30,27,2.842,2.86,2.842,2.851,19
20190401|2018-12-27 01:00,27,2.851,2.851,2.832,2.84,17
20190401|2018-12-27 01:30,27,2.846,2.856,2.84,2.844,16
20190401|2018-12-27 02:00,27,2.844,2.851,2.837,2.845,97
20190401|2018-12-27 02:30,27,2.845,2.85,2.84,2.84,27
20190401|2018-12-27 03:00,27,2.85,2.852,2.85,2.852,23
20190401|2018-12-27 03:30,27,2.852,2.854,2.852,2.854,3
20190401|2018-12-27 04:00,27,2.846,2.855,2.844,2.85,9
20190401|2018-12-27 04:30,27,2.85,2.854,2.848,2.854,7
20190401|2018-12-27 05:00,27,2.855,2.858,2.855,2.858,8
20190401|2018-12-27 05:30,27,2.858,2.877,2.858,2.876,111
20190401|2018-12-27 06:00,27,2.877,2.882,2.872,2.872,64
20190401|2018-12-27 06:30,27,2.875,2.875,2.864,2.865,70
20190401|2018-12-27 07:00,27,2.864,2.867,2.855,2.859,376
20190401|2018-12-27 07:30,27,2.859,2.874,2.857,2.869,317
20190401|2018-12-27 08:00,27,2.871,2.871,2.836,2.848,913
20190401|2018-12-27 08:30,27,2.848,2.851,2.831,2.846,736
20190401|2018-12-27 09:00,27,2.847,2.856,2.844,2.852,636
20190401|2018-12-27 09:30,27,2.853,2.856,2.846,2.848,725
20190401|2018-12-27 10:00,27,2.849,2.852,2.837,2.846,522
20190401|2018-12-27 10:30,27,2.847,2.848,2.834,2.846,687
20190401|2018-12-27 11:00,27,2.846,2.85,2.84,2.844,575
20190401|2018-12-27 11:30,27,2.844,2.848,2.841,2.848,240
20190401|2018-12-27 12:00,27,2.847,2.861,2.846,2.861,808
20190401|2018-12-27 12:30,27,2.862,2.874,2.858,2.874,1389
20190401|2018-12-27 13:00,27,2.874,2.889,2.873,2.886,3310
20190401|2018-12-27 13:30,27,2.885,2.89,2.879,2.88,648
20190401|2018-12-27 14:00,27,2.883,2.886,2.876,2.879,270
20190401|2018-12-27 14:30,27,2.879,2.884,2.877,2.884,248
20190401|2018-12-27 15:00,27,2.884,2.889,2.883,2.883,137
20190401|2018-12-27 15:30,27,2.883,2.885,2.881,2.884,123
20190401|2018-12-27 17:30,28,2.889,2.891,2.889,2.891,2
20190401|2018-12-27 18:00,28,2.888,2.889,2.884,2.889,6
20190401|2018-12-27 18:30,28,2.883,2.883,2.883,2.883,1
20190401|2018-12-27 19:00,28,2.878,2.882,2.878,2.882,16
20190401|2018-12-27 19:30,28,2.88,2.88,2.879,2.879,2
20190401|2018-12-27 20:00,28,2.885,2.888,2.885,2.888,5
20190401|2018-12-27 20:30,28,2.888,2.893,2.885,2.893,16
20190401|2018-12-27 21:00,28,2.892,2.892,2.89,2.89,3
20190401|2018-12-27 22:30,28,2.883,2.883,2.881,2.881,8
20190401|2018-12-27 23:00,28,2.881,2.881,2.873,2.878,31
20190401|2018-12-27 23:30,28,2.874,2.874,2.874,2.874,2
20190401|2018-12-28 00:30,28,2.872,2.876,2.872,2.876,2
20190401|2018-12-28 01:00,28,2.87,2.87,2.867,2.867,62
20190401|2018-12-28 01:30,28,2.875,2.879,2.867,2.877,32
20190401|2018-12-28 02:00,28,2.873,2.88,2.867,2.869,45
20190401|2018-12-28 02:30,28,2.869,2.869,2.862,2.862,17
20190401|2018-12-28 03:00,28,2.866,2.866,2.862,2.863,11
20190401|2018-12-28 03:30,28,2.872,2.872,2.872,2.872,1
20190401|2018-12-28 04:00,28,2.874,2.875,2.862,2.867,10
20190401|2018-12-28 04:30,28,2.875,2.875,2.86,2.865,22
20190401|2018-12-28 05:00,28,2.865,2.876,2.865,2.868,16
20190401|2018-12-28 05:30,28,2.868,2.873,2.865,2.865,80
20190401|2018-12-28 06:00,28,2.866,2.871,2.865,2.869,39
20190401|2018-12-28 06:30,28,2.865,2.874,2.864,2.873,180
20190401|2018-12-28 07:00,28,2.871,2.88,2.862,2.872,290
20190401|2018-12-28 07:30,28,2.872,2.872,2.852,2.862,545
20190401|2018-12-28 08:00,28,2.86,2.865,2.849,2.858,839
20190401|2018-12-28 08:30,28,2.859,2.868,2.857,2.867,995
20190401|2018-12-28 09:00,28,2.868,2.87,2.863,2.864,514
20190401|2018-12-28 09:30,28,2.87,2.87,2.859,2.861,726
20190401|2018-12-28 10:00,28,2.861,2.862,2.85,2.853,422
20190401|2018-12-28 10:30,28,2.853,2.853,2.838,2.838,675
20190401|2018-12-28 11:00,28,2.839,2.843,2.832,2.837,544
20190401|2018-12-28 11:30,28,2.837,2.841,2.833,2.834,360
20190401|2018-12-28 12:00,28,2.836,2.836,2.825,2.825,431
20190401|2018-12-28 12:30,28,2.825,2.826,2.812,2.816,844
20190401|2018-12-28 13:00,28,2.815,2.825,2.804,2.821,1751
20190401|2018-12-28 13:30,28,2.821,2.826,2.813,2.826,278
20190401|2018-12-28 14:00,28,2.826,2.83,2.82,2.824,152
20190401|2018-12-28 14:30,28,2.828,2.83,2.82,2.822,106
20190401|2018-12-28 15:00,28,2.822,2.827,2.818,2.827,58
20190401|2018-12-28 15:30,28,2.825,2.831,2.824,2.831,28
20190401|2018-12-30 17:00,31,2.757,2.8,2.757,2.784,483
20190401|2018-12-30 17:30,31,2.784,2.797,2.784,2.796,97
20190401|2018-12-30 18:00,31,2.79,2.794,2.79,2.79,51
20190401|2018-12-30 18:30,31,2.79,2.791,2.784,2.791,22
20190401|2018-12-30 19:00,31,2.794,2.796,2.793,2.794,60
20190401|2018-12-30 19:30,31,2.795,2.796,2.789,2.796,21
20190401|2018-12-30 20:00,31,2.796,2.799,2.796,2.799,139
20190401|2018-12-30 20:30,31,2.799,2.801,2.799,2.799,100
20190401|2018-12-30 21:00,31,2.801,2.801,2.8,2.801,11
20190401|2018-12-30 21:30,31,2.802,2.802,2.801,2.801,18
20190401|2018-12-30 22:00,31,2.799,2.799,2.798,2.798,2
20190401|2018-12-30 22:30,31,2.802,2.802,2.791,2.791,7
20190401|2018-12-30 23:00,31,2.799,2.803,2.797,2.803,125
20190401|2018-12-30 23:30,31,2.8,2.803,2.797,2.8,36
20190401|2018-12-31 00:00,31,2.801,2.803,2.801,2.803,10
20190401|2018-12-31 00:30,31,2.802,2.802,2.795,2.797,9
20190401|2018-12-31 01:30,31,2.787,2.791,2.785,2.786,42
20190401|2018-12-31 02:00,31,2.785,2.786,2.78,2.781,37
20190401|2018-12-31 02:30,31,2.785,2.785,2.785,2.785,3
20190401|2018-12-31 03:00,31,2.776,2.776,2.775,2.775,9
20190401|2018-12-31 03:30,31,2.775,2.775,2.773,2.775,67
20190401|2018-12-31 04:00,31,2.775,2.779,2.772,2.779,30
20190401|2018-12-31 04:30,31,2.781,2.781,2.772,2.775,11
20190401|2018-12-31 05:00,31,2.774,2.785,2.774,2.785,10
20190401|2018-12-31 05:30,31,2.777,2.777,2.771,2.776,27
20190401|2018-12-31 06:00,31,2.778,2.785,2.771,2.771,93
20190401|2018-12-31 06:30,31,2.773,2.78,2.771,2.78,95
20190401|2018-12-31 07:00,31,2.782,2.792,2.781,2.791,310
20190401|2018-12-31 07:30,31,2.79,2.794,2.786,2.794,467
20190401|2018-12-31 08:00,31,2.794,2.794,2.782,2.786,725
20190401|2018-12-31 08:30,31,2.787,2.788,2.762,2.762,718
20190401|2018-12-31 09:00,31,2.763,2.774,2.762,2.769,493
20190401|2018-12-31 09:30,31,2.769,2.769,2.76,2.761,160
20190401|2018-12-31 10:00,31,2.761,2.765,2.744,2.747,833
20190401|2018-12-31 10:30,31,2.747,2.749,2.735,2.744,594
20190401|2018-12-31 11:00,31,2.744,2.746,2.737,2.743,331
20190401|2018-12-31 11:30,31,2.744,2.747,2.736,2.737,315
20190401|2018-12-31 12:00,31,2.738,2.738,2.725,2.729,671
20190401|2018-12-31 12:30,31,2.728,2.731,2.705,2.707,942
20190401|2018-12-31 13:00,31,2.706,2.706,2.674,2.681,3035
20190401|2018-12-31 13:30,31,2.683,2.709,2.68,2.704,1237
20190401|2018-12-31 14:00,31,2.705,2.706,2.695,2.697,557
20190401|2018-12-31 14:30,31,2.697,2.703,2.697,2.702,100
20190401|2018-12-31 15:00,31,2.702,2.702,2.696,2.698,47
20190401|2018-12-31 15:30,31,2.697,2.702,2.697,2.702,59
20190401|2019-01-01 17:00,2,2.684,2.705,2.684,2.692,77
20190401|2019-01-01 17:30,2,2.692,2.709,2.69,2.702,74
20190401|2019-01-01 18:00,2,2.7,2.707,2.7,2.7,7
20190401|2019-01-01 18:30,2,2.705,2.711,2.705,2.708,8
20190401|2019-01-01 19:00,2,2.716,2.72,2.714,2.714,4
20190401|2019-01-01 19:30,2,2.708,2.715,2.708,2.715,5
20190401|2019-01-01 20:00,2,2.715,2.716,2.715,2.716,7
20190401|2019-01-01 20:30,2,2.717,2.722,2.717,2.722,6
20190401|2019-01-01 21:00,2,2.719,2.719,2.719,2.719,1
20190401|2019-01-01 22:00,2,2.717,2.723,2.716,2.716,18
20190401|2019-01-01 22:30,2,2.719,2.719,2.719,2.719,1
20190401|2019-01-01 23:00,2,2.722,2.722,2.722,2.722,4
20190401|2019-01-01 23:30,2,2.717,2.717,2.717,2.717,3
20190401|2019-01-02 00:00,2,2.718,2.724,2.718,2.724,10
20190401|2019-01-02 00:30,2,2.719,2.719,2.715,2.715,21
20190401|2019-01-02 01:00,2,2.714,2.715,2.704,2.704,10
20190401|2019-01-02 01:30,2,2.703,2.706,2.689,2.689,37
20190401|2019-01-02 02:00,2,2.699,2.722,2.699,2.709,27
20190401|2019-01-02 02:30,2,2.719,2.725,2.709,2.717,24
20190401|2019-01-02 03:00,2,2.712,2.712,2.712,2.712,1
20190401|2019-01-02 03:30,2,2.706,2.706,2.701,2.703,4
20190401|2019-01-02 04:00,2,2.713,2.713,2.71,2.71,15
20190401|2019-01-02 04:30,2,2.707,2.712,2.704,2.704,11
20190401|2019-01-02 05:00,2,2.707,2.707,2.692,2.695,36
20190401|2019-01-02 05:30,2,2.701,2.708,2.693,2.693,28
20190401|2019-01-02 06:00,2,2.695,2.711,2.693,2.706,44
20190401|2019-01-02 06:30,2,2.706,2.706,2.692,2.695,34
20190401|2019-01-02 07:00,2,2.693,2.708,2.693,2.703,235
20190401|2019-01-02 07:30,2,2.705,2.71,2.68,2.68,564
20190401|2019-01-02 08:00,2,2.686,2.69,2.67,2.684,710
20190401|2019-01-02 08:30,2,2.684,2.694,2.67,2.688,1407
20190401|2019-01-02 09:00,2,2.687,2.697,2.683,2.686,1567
20190401|2019-01-02 09:30,2,2.686,2.707,2.673,2.702,2306
20190401|2019-01-02 10:00,2,2.702,2.712,2.694,2.697,1351
20190401|2019-01-02 10:30,2,2.698,2.698,2.674,2.674,1279
20190401|2019-01-02 11:00,2,2.673,2.685,2.66,2.681,1681
20190401|2019-01-02 11:30,2,2.678,2.688,2.673,2.676,752
20190401|2019-01-02 12:00,2,2.675,2.678,2.663,2.673,783
20190401|2019-01-02 12:30,2,2.673,2.685,2.662,2.678,1494
20190401|2019-01-02 13:00,2,2.678,2.68,2.621,2.627,4030
20190401|2019-01-02 13:30,2,2.627,2.646,2.627,2.641,911
20190401|2019-01-02 14:00,2,2.642,2.643,2.637,2.642,317
20190401|2019-01-02 14:30,2,2.643,2.649,2.642,2.647,145
20190401|2019-01-02 15:00,2,2.647,2.652,2.645,2.651,74
20190401|2019-01-02 15:30,2,2.651,2.654,2.65,2.65,36
20190401|2019-01-02 17:00,3,2.648,2.648,2.648,2.648,1
20190401|2019-01-02 17:30,3,2.652,2.652,2.645,2.646,4
20190401|2019-01-02 18:00,3,2.649,2.653,2.648,2.653,12
20190401|2019-01-02 18:30,3,2.652,2.653,2.651,2.653,14
20190401|2019-01-02 19:00,3,2.652,2.655,2.65,2.655,37
20190401|2019-01-02 19:30,3,2.657,2.657,2.653,2.653,8
20190401|2019-01-02 20:00,3,2.655,2.655,2.653,2.653,2
20190401|2019-01-02 20:30,3,2.653,2.653,2.645,2.645,6
20190401|2019-01-02 21:00,3,2.632,2.637,2.625,2.637,13
20190401|2019-01-02 21:30,3,2.64,2.64,2.64,2.64,1
20190401|2019-01-02 22:00,3,2.648,2.648,2.648,2.648,1
20190401|2019-01-02 22:30,3,2.65,2.65,2.65,2.65,2
20190401|2019-01-02 23:00,3,2.645,2.645,2.636,2.636,14
20190401|2019-01-02 23:30,3,2.636,2.636,2.632,2.635,18
20190401|2019-01-03 00:00,3,2.635,2.641,2.635,2.641,9
20190401|2019-01-03 00:30,3,2.639,2.639,2.638,2.638,2
20190401|2019-01-03 01:30,3,2.644,2.649,2.638,2.643,17
20190401|2019-01-03 02:00,3,2.649,2.649,2.629,2.63,22
20190401|2019-01-03 02:30,3,2.642,2.642,2.642,2.642,4
20190401|2019-01-03 03:00,3,2.636,2.638,2.636,2.638,4
20190401|2019-01-03 03:30,3,2.638,2.64,2.638,2.64,14
20190401|2019-01-03 04:00,3,2.633,2.639,2.631,2.639,39
20190401|2019-01-03 04:30,3,2.637,2.643,2.632,2.642,96
20190401|2019-01-03 05:00,3,2.643,2.654,2.639,2.653,52
20190401|2019-01-03 05:30,3,2.65,2.682,2.65,2.667,244
20190401|2019-01-03 06:00,3,2.666,2.667,2.655,2.658,39
20190401|2019-01-03 06:30,3,2.656,2.658,2.636,2.645,83
20190401|2019-01-03 07:00,3,2.644,2.65,2.638,2.639,239
20190401|2019-01-03 07:30,3,2.64,2.641,2.612,2.617,610
20190401|2019-01-03 08:00,3,2.615,2.635,2.605,2.633,1184
20190401|2019-01-03 08:30,3,2.633,2.639,2.623,2.624,1026
20190401|2019-01-03 09:00,3,2.625,2.628,2.616,2.618,862
20190401|2019-01-03 09:30,3,2.619,2.621,2.606,2.609,629
20190401|2019-01-03 10:00,3,2.608,2.621,2.607,2.609,597
20190401|2019-01-03 10:30,3,2.609,2.622,2.601,2.618,838
20190401|2019-01-03 11:00,3,2.617,2.631,2.613,2.629,464
20190401|2019-01-03 11:30,3,2.63,2.637,2.623,2.626,341
20190401|2019-01-03 12:00,3,2.626,2.638,2.619,2.632,500
20190401|2019-01-03 12:30,3,2.631,2.631,2.622,2.627,277
20190401|2019-01-03 13:00,3,2.626,2.631,2.613,2.616,2423
20190401|2019-01-03 13:30,3,2.616,2.623,2.613,2.614,408
20190401|2019-01-03 14:00,3,2.615,2.621,2.615,2.617,271
20190401|2019-01-03 14:30,3,2.617,2.623,2.615,2.622,163
20190401|2019-01-03 15:00,3,2.623,2.623,2.618,2.62,119
20190401|2019-01-03 15:30,3,2.619,2.624,2.619,2.622,106
20190401|2019-01-03 17:00,4,2.617,2.62,2.617,2.62,2
20190401|2019-01-03 18:00,4,2.618,2.618,2.613,2.613,30
20190401|2019-01-03 18:30,4,2.611,2.611,2.611,2.611,10
20190401|2019-01-03 20:00,4,2.619,2.622,2.619,2.622,2
20190401|2019-01-03 21:00,4,2.622,2.622,2.622,2.622,1
20190401|2019-01-03 21:30,4,2.624,2.624,2.622,2.622,16
20190401|2019-01-03 22:00,4,2.619,2.619,2.618,2.619,13
20190401|2019-01-03 22:30,4,2.616,2.624,2.616,2.617,30
20190401|2019-01-03 23:00,4,2.624,2.624,2.607,2.614,14
20190401|2019-01-03 23:30,4,2.612,2.612,2.608,2.612,4
20190401|2019-01-04 00:30,4,2.615,2.618,2.615,2.618,2
20190401|2019-01-04 01:00,4,2.622,2.624,2.622,2.624,25
20190401|2019-01-04 01:30,4,2.624,2.626,2.618,2.623,137
20190401|2019-01-04 02:00,4,2.622,2.626,2.616,2.626,118
20190401|2019-01-04 02:30,4,2.626,2.644,2.624,2.632,169
20190401|2019-01-04 03:00,4,2.629,2.651,2.629,2.636,78
20190401|2019-01-04 03:30,4,2.64,2.64,2.636,2.639,17
20190401|2019-01-04 04:00,4,2.639,2.641,2.637,2.637,14
20190401|2019-01-04 04:30,4,2.64,2.646,2.64,2.646,8
20190401|2019-01-04 05:00,4,2.647,2.655,2.647,2.647,34
20190401|2019-01-04 05:30,4,2.645,2.65,2.631,2.643,102
20190401|2019-01-04 06:00,4,2.643,2.643,2.621,2.636,235
20190401|2019-01-04 06:30,4,2.635,2.645,2.635,2.645,70
20190401|2019-01-04 07:00,4,2.642,2.67,2.639,2.67,415
20190401|2019-01-04 07:30,4,2.667,2.671,2.656,2.67,531
20190401|2019-01-04 08:00,4,2.67,2.672,2.645,2.65,670
20190401|2019-01-04 08:30,4,2.652,2.658,2.646,2.649,545
20190401|2019-01-04 09:00,4,2.651,2.662,2.644,2.662,512
20190401|2019-01-04 09:30,4,2.647,2.65,2.625,2.646,1635
20190401|2019-01-04 10:00,4,2.648,2.663,2.645,2.65,765
20190401|2019-01-04 10:30,4,2.649,2.66,2.649,2.656,777
20190401|2019-01-04 11:00,4,2.657,2.665,2.647,2.663,886
20190401|2019-01-04 11:30,4,2.663,2.683,2.662,2.677,893
20190401|2019-01-04 12:00,4,2.676,2.692,2.666,2.684,761
20190401|2019-01-04 12:30,4,2.685,2.685,2.675,2.678,859
20190401|2019-01-04 13:00,4,2.679,2.691,2.671,2.687,1908
20190401|2019-01-04 13:30,4,2.687,2.69,2.674,2.684,500
20190401|2019-01-04 14:00,4,2.683,2.687,2.683,2.686,92
20190401|2019-01-04 14:30,4,2.686,2.687,2.683,2.687,488
20190401|2019-01-04 15:00,4,2.687,2.689,2.687,2.688,113
20190401|2019-01-04 15:30,4,2.688,2.69,2.683,2.683,107
20190401|2019-01-06 17:00,7,2.665,2.665,2.641,2.653,48
20190401|2019-01-06 17:30,7,2.654,2.654,2.651,2.651,3
20190401|2019-01-06 18:00,7,2.653,2.657,2.65,2.65,134
20190401|2019-01-06 19:00,7,2.65,2.65,2.648,2.648,2
20190401|2019-01-06 20:30,7,2.653,2.654,2.648,2.654,4
20190401|2019-01-06 21:00,7,2.656,2.657,2.656,2.656,39
20190401|2019-01-06 21:30,7,2.654,2.654,2.648,2.648,11
20190401|2019-01-06 22:00,7,2.655,2.655,2.655,2.655,6
20190401|2019-01-06 22:30,7,2.651,2.651,2.64,2.64,29
20190401|2019-01-06 23:00,7,2.656,2.664,2.656,2.663,32
20190401|2019-01-06 23:30,7,2.658,2.668,2.658,2.662,31
20190401|2019-01-07 00:30,7,2.669,2.669,2.663,2.663,6
20190401|2019-01-07 01:00,7,2.66,2.669,2.659,2.669,5
20190401|2019-01-07 01:30,7,2.667,2.667,2.65,2.658,16
20190401|2019-01-07 02:00,7,2.65,2.662,2.649,2.661,128
20190401|2019-01-07 02:30,7,2.661,2.666,2.661,2.666,39
20190401|2019-01-07 03:00,7,2.663,2.663,2.661,2.662,15
20190401|2019-01-07 03:30,7,2.663,2.672,2.663,2.672,5
20190401|2019-01-07 04:00,7,2.669,2.669,2.665,2.666,6
20190401|2019-01-07 04:30,7,2.665,2.665,2.661,2.665,33
20190401|2019-01-07 05:00,7,2.667,2.668,2.664,2.665,14
20190401|2019-01-07 05:30,7,2.666,2.674,2.666,2.673,8
20190401|2019-01-07 06:00,7,2.672,2.682,2.67,2.681,49
20190401|2019-01-07 06:30,7,2.68,2.682,2.669,2.672,39
20190401|2019-01-07 07:00,7,2.671,2.684,2.671,2.684,80
20190401|2019-01-07 07:30,7,2.682,2.683,2.675,2.678,121
20190401|2019-01-07 08:00,7,2.677,2.682,2.659,2.679,888
20190401|2019-01-07 08:30,7,2.679,2.681,2.671,2.673,646
20190401|2019-01-07 09:00,7,2.673,2.682,2.67,2.678,314
20190401|2019-01-07 09:30,7,2.678,2.692,2.676,2.691,612
20190401|2019-01-07 10:00,7,2.692,2.707,2.689,2.705,787
20190401|2019-01-07 10:30,7,2.705,2.708,2.679,2.687,638
20190401|2019-01-07 11:00,7,2.686,2.687,2.67,2.676,760
20190401|2019-01-07 11:30,7,2.678,2.682,2.675,2.675,292
20190401|2019-01-07 12:00,7,2.676,2.676,2.67,2.672,584
20190401|2019-01-07 12:30,7,2.672,2.685,2.672,2.68,594
20190401|2019-01-07 13:00,7,2.68,2.686,2.672,2.676,1234
20190401|2019-01-07 13:30,7,2.677,2.681,2.674,2.674,406
20190401|2019-01-07 14:00,7,2.675,2.682,2.672,2.68,203
20190401|2019-01-07 14:30,7,2.68,2.68,2.674,2.675,220
20190401|2019-01-07 15:00,7,2.675,2.678,2.675,2.677,136
20190401|2019-01-07 15:30,7,2.679,2.684,2.679,2.684,105
20190401|2019-01-07 17:00,8,2.685,2.686,2.685,2.686,2
20190401|2019-01-07 17:30,8,2.686,2.686,2.685,2.685,4
20190401|2019-01-07 18:00,8,2.687,2.695,2.687,2.695,4
20190401|2019-01-07 18:30,8,2.693,2.693,2.693,2.693,1
20190401|2019-01-07 22:30,8,2.694,2.696,2.691,2.696,14
20190401|2019-01-07 23:00,8,2.696,2.708,2.695,2.707,106
20190401|2019-01-07 23:30,8,2.708,2.708,2.707,2.707,2
20190401|2019-01-08 00:30,8,2.704,2.707,2.699,2.707,16
20190401|2019-01-08 01:00,8,2.704,2.724,2.704,2.724,18
20190401|2019-01-08 01:30,8,2.719,2.721,2.711,2.716,52
20190401|2019-01-08 02:00,8,2.709,2.721,2.709,2.72,30
20190401|2019-01-08 02:30,8,2.72,2.721,2.72,2.721,34
20190401|2019-01-08 03:00,8,2.717,2.718,2.716,2.718,4
20190401|2019-01-08 03:30,8,2.715,2.715,2.713,2.713,3
20190401|2019-01-08 04:30,8,2.713,2.713,2.709,2.709,40
20190401|2019-01-08 05:00,8,2.708,2.716,2.708,2.715,15
20190401|2019-01-08 05:30,8,2.713,2.717,2.713,2.716,5
20190401|2019-01-08 06:00,8,2.707,2.71,2.701,2.708,59
20190401|2019-01-08 06:30,8,2.707,2.713,2.702,2.713,96
20190401|2019-01-08 07:00,8,2.712,2.717,2.71,2.715,113
20190401|2019-01-08 07:30,8,2.712,2.719,2.708,2.715,331
20190401|2019-01-08 08:00,8,2.714,2.739,2.712,2.736,807
20190401|2019-01-08 08:30,8,2.737,2.746,2.73,2.739,750
20190401|2019-01-08 09:00,8,2.739,2.739,2.731,2.739,660
20190401|2019-01-08 09:30,8,2.739,2.743,2.736,2.74,628
20190401|2019-01-08 10:00,8,2.739,2.741,2.725,2.73,615
20190401|2019-01-08 10:30,8,2.73,2.73,2.711,2.723,779
20190401|2019-01-08 11:00,8,2.723,2.74,2.723,2.737,996
20190401|2019-01-08 11:30,8,2.737,2.738,2.73,2.737,165
20190401|2019-01-08 12:00,8,2.736,2.74,2.734,2.737,273
20190401|2019-01-08 12:30,8,2.735,2.736,2.709,2.712,692
20190401|2019-01-08 13:00,8,2.71,2.716,2.692,2.694,2046
20190401|2019-01-08 13:30,8,2.694,2.705,2.694,2.704,551
20190401|2019-01-08 14:00,8,2.704,2.71,2.701,2.701,288
20190401|2019-01-08 14:30,8,2.701,2.705,2.701,2.704,123
20190401|2019-01-08 15:00,8,2.704,2.713,2.704,2.713,204
20190401|2019-01-08 15:30,8,2.713,2.719,2.709,2.716,203
20190401|2019-01-08 17:00,9,2.719,2.719,2.712,2.712,7
20190401|2019-01-08 17:30,9,2.709,2.713,2.706,2.713,10
20190401|2019-01-08 18:00,9,2.717,2.721,2.715,2.717,8
20190401|2019-01-08 18:30,9,2.711,2.713,2.711,2.713,3
20190401|2019-01-08 19:00,9,2.719,2.719,2.715,2.719,7
20190401|2019-01-08 19:30,9,2.72,2.72,2.72,2.72,1
20190401|2019-01-08 20:00,9,2.724,2.724,2.72,2.72,22
20190401|2019-01-08 20:30,9,2.717,2.724,2.717,2.723,8
20190401|2019-01-08 21:00,9,2.721,2.724,2.721,2.723,9
20190401|2019-01-08 21:30,9,2.724,2.724,2.724,2.724,15
20190401|2019-01-08 22:00,9,2.722,2.726,2.722,2.726,27
20190401|2019-01-08 22:30,9,2.727,2.729,2.727,2.729,9
20190401|2019-01-08 23:00,9,2.723,2.723,2.708,2.713,23
20190401|2019-01-08 23:30,9,2.713,2.72,2.713,2.72,9
20190401|2019-01-09 01:00,9,2.715,2.725,2.715,2.724,17
20190401|2019-01-09 01:30,9,2.725,2.729,2.716,2.716,10
20190401|2019-01-09 02:00,9,2.726,2.727,2.725,2.727,5
20190401|2019-01-09 02:30,9,2.729,2.731,2.729,2.731,2
20190401|2019-01-09 03:00,9,2.729,2.731,2.729,2.731,5
20190401|2019-01-09 03:30,9,2.721,2.721,2.716,2.716,2
20190401|2019-01-09 04:00,9,2.72,2.72,2.72,2.72,1
20190401|2019-01-09 04:30,9,2.72,2.72,2.714,2.719,5
20190401|2019-01-09 05:00,9,2.727,2.727,2.726,2.726,3
20190401|2019-01-09 05:30,9,2.729,2.731,2.729,2.73,6
20190401|2019-01-09 06:00,9,2.725,2.733,2.723,2.731,56
20190401|2019-01-09 06:30,9,2.727,2.728,2.718,2.722,161
20190401|2019-01-09 07:00,9,2.722,2.722,2.691,2.718,246
20190401|2019-01-09 07:30,9,2.72,2.731,2.702,2.727,505
20190401|2019-01-09 08:00,9,2.721,2.725,2.707,2.718,486
20190401|2019-01-09 08:30,9,2.719,2.719,2.706,2.716,503
20190401|2019-01-09 09:00,9,2.715,2.721,2.711,2.714,447
20190401|2019-01-09 09:30,9,2.713,2.717,2.708,2.715,539
20190401|2019-01-09 10:00,9,2.715,2.724,2.715,2.719,906
20190401|2019-01-09 10:30,9,2.72,2.727,2.717,2.72,713
20190401|2019-01-09 11:00,9,2.719,2.728,2.715,2.719,1089
20190401|2019-01-09 11:30,9,2.719,2.73,2.717,2.72,554
20190401|2019-01-09 12:00,9,2.719,2.725,2.715,2.724,370
20190401|2019-01-09 12:30,9,2.725,2.725,2.704,2.704,678
20190401|2019-01-09 13:00,9,2.705,2.711,2.694,2.708,1564
20190401|2019-01-09 13:30,9,2.709,2.717,2.705,2.713,794
20190401|2019-01-09 14:00,9,2.712,2.723,2.711,2.723,409
20190401|2019-01-09 14:30,9,2.722,2.724,2.719,2.72,202
20190401|2019-01-09 15:00,9,2.721,2.722,2.72,2.721,44
20190401|2019-01-09 15:30,9,2.722,2.723,2.718,2.72,76
20190401|2019-01-09 17:00,10,2.71,2.715,2.71,2.713,17
20190401|2019-01-09 17:30,10,2.713,2.713,2.713,2.713,8
20190401|2019-01-09 19:30,10,2.712,2.712,2.71,2.71,6
20190401|2019-01-09 20:30,10,2.71,2.71,2.71,2.71,2
20190401|2019-01-09 22:00,10,2.717,2.721,2.714,2.716,19
20190401|2019-01-09 22:30,10,2.715,2.715,2.715,2.715,9
20190401|2019-01-09 23:00,10,2.709,2.709,2.706,2.706,7
20190401|2019-01-09 23:30,10,2.706,2.706,2.704,2.704,7
20190401|2019-01-10 00:00,10,2.704,2.704,2.704,2.704,1
20190401|2019-01-10 00:30,10,2.705,2.705,2.699,2.7,12
20190401|2019-01-10 01:00,10,2.706,2.71,2.705,2.706,5
20190401|2019-01-10 01:30,10,2.71,2.72,2.71,2.711,20
20190401|2019-01-10 02:00,10,2.711,2.721,2.711,2.72,48
20190401|2019-01-10 02:30,10,2.721,2.722,2.72,2.72,23
20190401|2019-01-10 03:00,10,2.722,2.723,2.722,2.723,6
20190401|2019-01-10 03:30,10,2.724,2.724,2.723,2.723,5
20190401|2019-01-10 04:00,10,2.72,2.72,2.72,2.72,15
20190401|2019-01-10 04:30,10,2.72,2.722,2.72,2.72,41
20190401|2019-01-10 05:00,10,2.722,2.735,2.721,2.728,47
20190401|2019-01-10 05:30,10,2.728,2.735,2.727,2.733,17
20190401|2019-01-10 06:00,10,2.734,2.736,2.73,2.735,46
20190401|2019-01-10 06:30,10,2.732,2.736,2.732,2.732,85
20190401|2019-01-10 07:00,10,2.734,2.752,2.734,2.745,352
20190401|2019-01-10 07:30,10,2.746,2.762,2.741,2.758,281
20190401|2019-01-10 08:00,10,2.756,2.761,2.736,2.742,772
20190401|2019-01-10 08:30,10,2.74,2.743,2.729,2.736,747
20190401|2019-01-10 09:00,10,2.736,2.75,2.736,2.748,875
20190401|2019-01-10 09:30,10,2.747,2.762,2.719,2.721,1894
20190401|2019-01-10 10:00,10,2.722,2.741,2.714,2.736,1306
20190401|2019-01-10 10:30,10,2.736,2.743,2.72,2.733,559
20190401|2019-01-10 11:00,10,2.735,2.746,2.728,2.734,542
20190401|2019-01-10 11:30,10,2.735,2.74,2.726,2.73,247
20190401|2019-01-10 12:00,10,2.73,2.738,2.725,2.731,362
20190401|2019-01-10 12:30,10,2.731,2.734,2.725,2.73,307
20190401|2019-01-10 13:00,10,2.73,2.734,2.702,2.704,2379
20190401|2019-01-10 13:30,10,2.705,2.714,2.703,2.713,671
20190401|2019-01-10 14:00,10,2.714,2.717,2.709,2.715,243
20190401|2019-01-10 14:30,10,2.716,2.718,2.714,2.717,198
20190401|2019-01-10 15:00,10,2.717,2.718,2.711,2.712,135
20190401|2019-01-10 15:30,10,2.712,2.712,2.705,2.705,166
20190401|2019-01-10 17:00,11,2.721,2.728,2.718,2.725,68
20190401|2019-01-10 17:30,11,2.725,2.725,2.724,2.724,2
20190401|2019-01-10 18:00,11,2.722,2.722,2.72,2.72,2
20190401|2019-01-10 18:30,11,2.723,2.724,2.723,2.724,2
20190401|2019-01-10 19:00,11,2.73,2.733,2.727,2.732,45
20190401|2019-01-10 19:30,11,2.731,2.731,2.73,2.73,23
20190401|2019-01-10 20:00,11,2.729,2.729,2.729,2.729,13
20190401|2019-01-10 20:30,11,2.733,2.733,2.733,2.733,1
20190401|2019-01-10 21:30,11,2.73,2.73,2.729,2.729,2
20190401|2019-01-10 22:00,11,2.729,2.732,2.729,2.732,4
20190401|2019-01-10 22:30,11,2.735,2.735,2.729,2.729,11
20190401|2019-01-10 23:00,11,2.732,2.737,2.731,2.731,106
20190401|2019-01-10 23:30,11,2.73,2.737,2.728,2.732,54
20190401|2019-01-11 00:00,11,2.734,2.734,2.731,2.731,2
20190401|2019-01-11 00:30,11,2.726,2.726,2.724,2.724,19
20190401|2019-01-11 01:00,11,2.724,2.724,2.723,2.723,2
20190401|2019-01-11 01:30,11,2.734,2.739,2.723,2.728,13
20190401|2019-01-11 02:00,11,2.725,2.725,2.725,2.725,2
20190401|2019-01-11 02:30,11,2.733,2.733,2.721,2.721,8
20190401|2019-01-11 04:00,11,2.729,2.729,2.729,2.729,2
20190401|2019-01-11 04:30,11,2.733,2.735,2.733,2.735,2
20190401|2019-01-11 05:00,11,2.74,2.749,2.74,2.747,34
20190401|2019-01-11 05:30,11,2.745,2.745,2.738,2.738,17
20190401|2019-01-11 06:00,11,2.74,2.741,2.739,2.74,21
20190401|2019-01-11 06:30,11,2.737,2.745,2.737,2.743,178
20190401|2019-01-11 07:00,11,2.743,2.75,2.742,2.743,376
20190401|2019-01-11 07:30,11,2.743,2.746,2.732,2.732,348
20190401|2019-01-11 08:00,11,2.731,2.75,2.73,2.748,770
20190401|2019-01-11 08:30,11,2.748,2.751,2.74,2.742,382
20190401|2019-01-11 09:00,11,2.742,2.748,2.741,2.746,470
20190401|2019-01-11 09:30,11,2.747,2.755,2.745,2.754,581
20190401|2019-01-11 10:00,11,2.753,2.756,2.746,2.754,1050
20190401|2019-01-11 10:30,11,2.754,2.76,2.749,2.752,841
20190401|2019-01-11 11:00,11,2.751,2.767,2.751,2.757,1059
20190401|2019-01-11 11:30,11,2.76,2.77,2.76,2.765,434
20190401|2019-01-11 12:00,11,2.764,2.766,2.755,2.763,934
20190401|2019-01-11 12:30,11,2.762,2.784,2.76,2.78,563
20190401|2019-01-11 13:00,11,2.779,2.781,2.763,2.766,2469
20190401|2019-01-11 13:30,11,2.766,2.791,2.766,2.79,1080
20190401|2019-01-11 14:00,11,2.791,2.802,2.79,2.799,638
20190401|2019-01-11 14:30,11,2.8,2.804,2.787,2.789,509
20190401|2019-01-11 15:00,11,2.79,2.802,2.787,2.801,268
20190401|2019-01-11 15:30,11,2.801,2.805,2.794,2.805,36
20190401|2019-01-13 17:00,14,2.851,2.868,2.835,2.858,427
20190401|2019-01-13 17:30,14,2.858,2.865,2.858,2.865,54
20190401|2019-01-13 18:00,14,2.863,2.865,2.859,2.86,166
20190401|2019-01-13 18:30,14,2.86,2.86,2.854,2.854,126
20190401|2019-01-13 19:00,14,2.853,2.86,2.853,2.86,88
20190401|2019-01-13 19:30,14,2.857,2.862,2.857,2.86,17
20190401|2019-01-13 20:00,14,2.86,2.86,2.858,2.858,58
20190401|2019-01-13 20:30,14,2.86,2.86,2.854,2.86,83
20190401|2019-01-13 21:00,14,2.861,2.863,2.86,2.863,8
20190401|2019-01-13 21:30,14,2.86,2.863,2.86,2.863,17
20190401|2019-01-13 22:00,14,2.863,2.867,2.863,2.863,45
20190401|2019-01-13 22:30,14,2.863,2.864,2.86,2.861,54
20190401|2019-01-13 23:00,14,2.86,2.868,2.86,2.868,30
20190401|2019-01-13 23:30,14,2.862,2.867,2.859,2.859,26
20190401|2019-01-14 00:00,14,2.859,2.861,2.859,2.861,17
20190401|2019-01-14 00:30,14,2.861,2.863,2.859,2.863,7
20190401|2019-01-14 01:00,14,2.859,2.861,2.859,2.859,7
20190401|2019-01-14 01:30,14,2.862,2.862,2.86,2.86,18
20190401|2019-01-14 02:00,14,2.867,2.867,2.859,2.859,6
20190401|2019-01-14 02:30,14,2.859,2.861,2.857,2.86,20
20190401|2019-01-14 03:00,14,2.864,2.864,2.861,2.861,11
20190401|2019-01-14 03:30,14,2.863,2.864,2.857,2.864,22
20190401|2019-01-14 04:00,14,2.857,2.857,2.857,2.857,1
20190401|2019-01-14 04:30,14,2.859,2.859,2.859,2.859,1
20190401|2019-01-14 05:00,14,2.861,2.865,2.861,2.862,42
20190401|2019-01-14 05:30,14,2.865,2.865,2.863,2.865,45
20190401|2019-01-14 06:00,14,2.865,2.883,2.865,2.883,134
20190401|2019-01-14 06:30,14,2.882,2.886,2.867,2.87,284
20190401|2019-01-14 07:00,14,2.867,2.875,2.864,2.866,368
20190401|2019-01-14 07:30,14,2.866,2.887,2.865,2.885,1267
20190401|2019-01-14 08:00,14,2.885,2.889,2.877,2.887,2464
20190401|2019-01-14 08:30,14,2.887,2.908,2.886,2.904,2290
20190401|2019-01-14 09:00,14,2.904,2.917,2.902,2.911,2358
20190401|2019-01-14 09:30,14,2.912,2.918,2.9,2.905,2282
20190401|2019-01-14 10:00,14,2.905,2.911,2.892,2.899,2809
20190401|2019-01-14 10:30,14,2.898,2.914,2.894,2.909,2119
20190401|2019-01-14 11:00,14,2.909,2.909,2.892,2.894,1479
20190401|2019-01-14 11:30,14,2.893,2.9,2.888,2.899,1693
20190401|2019-01-14 12:00,14,2.899,2.903,2.89,2.899,966
20190401|2019-01-14 12:30,14,2.898,2.922,2.894,2.913,2225
20190401|2019-01-14 13:00,14,2.913,2.915,2.894,2.903,5797
20190401|2019-01-14 13:30,14,2.903,2.909,2.891,2.905,1366
20190401|2019-01-14 14:00,14,2.903,2.903,2.885,2.889,1031
20190401|2019-01-14 14:30,14,2.889,2.897,2.887,2.897,553
20190401|2019-01-14 15:00,14,2.897,2.902,2.896,2.896,355
20190401|2019-01-14 15:30,14,2.896,2.9,2.886,2.889,137
20190401|2019-01-14 17:00,15,2.91,2.915,2.91,2.91,20
20190401|2019-01-14 17:30,15,2.91,2.915,2.91,2.915,31
20190401|2019-01-14 18:00,15,2.916,2.922,2.914,2.914,29
20190401|2019-01-14 18:30,15,2.914,2.922,2.914,2.922,18
20190401|2019-01-14 19:00,15,2.919,2.921,2.91,2.91,75
20190401|2019-01-14 19:30,15,2.911,2.911,2.908,2.908,25
20190401|2019-01-14 20:00,15,2.909,2.911,2.905,2.905,113
20190401|2019-01-14 20:30,15,2.909,2.911,2.909,2.911,10
20190401|2019-01-14 21:00,15,2.91,2.911,2.907,2.907,119
20190401|2019-01-14 21:30,15,2.909,2.91,2.909,2.91,7
20190401|2019-01-14 22:00,15,2.909,2.928,2.909,2.91,96
20190401|2019-01-14 22:30,15,2.911,2.918,2.906,2.916,85
20190401|2019-01-14 23:00,15,2.915,2.93,2.915,2.927,78
20190401|2019-01-14 23:30,15,2.929,2.929,2.922,2.927,10
20190401|2019-01-15 00:00,15,2.929,2.929,2.92,2.923,9
20190401|2019-01-15 00:30,15,2.924,2.927,2.924,2.927,6
20190401|2019-01-15 01:00,15,2.92,2.92,2.915,2.917,18
20190401|2019-01-15 01:30,15,2.915,2.932,2.892,2.905,218
20190401|2019-01-15 02:00,15,2.908,2.926,2.895,2.895,68
20190401|2019-01-15 02:30,15,2.897,2.905,2.882,2.887,73
20190401|2019-01-15 03:00,15,2.889,2.89,2.879,2.884,18
20190401|2019-01-15 03:30,15,2.889,2.892,2.882,2.892,9
20190401|2019-01-15 04:00,15,2.898,2.901,2.892,2.893,40
20190401|2019-01-15 04:30,15,2.893,2.893,2.891,2.893,66
20190401|2019-01-15 05:00,15,2.891,2.893,2.878,2.884,82
20190401|2019-01-15 05:30,15,2.884,2.884,2.859,2.867,164
20190401|2019-01-15 06:00,15,2.871,2.88,2.856,2.878,154
20190401|2019-01-15 06:30,15,2.875,2.878,2.862,2.863,303
20190401|2019-01-15 07:00,15,2.863,2.887,2.855,2.883,977
20190401|2019-01-15 07:30,15,2.881,2.899,2.872,2.898,932
20190401|2019-01-15 08:00,15,2.898,2.899,2.867,2.879,1861
20190401|2019-01-15 08:30,15,2.879,2.9,2.877,2.879,1285
20190401|2019-01-15 09:00,15,2.88,2.891,2.871,2.876,1156
20190401|2019-01-15 09:30,15,2.878,2.88,2.849,2.85,2022
20190401|2019-01-15 10:00,15,2.849,2.86,2.823,2.84,2453
20190401|2019-01-15 10:30,15,2.843,2.864,2.833,2.855,1405
20190401|2019-01-15 11:00,15,2.854,2.864,2.849,2.856,1106
20190401|2019-01-15 11:30,15,2.857,2.87,2.853,2.868,620
20190401|2019-01-15 12:00,15,2.869,2.869,2.845,2.849,1298
20190401|2019-01-15 12:30,15,2.85,2.854,2.84,2.848,735
20190401|2019-01-15 13:00,15,2.849,2.856,2.842,2.85,2833
20190401|2019-01-15 13:30,15,2.85,2.857,2.837,2.839,1115
20190401|2019-01-15 14:00,15,2.838,2.848,2.838,2.84,203
20190401|2019-01-15 14:30,15,2.842,2.842,2.834,2.837,185
20190401|2019-01-15 15:00,15,2.836,2.836,2.823,2.828,161
20190401|2019-01-15 15:30,15,2.828,2.836,2.827,2.829,117
20190401|2019-01-15 17:00,16,2.832,2.85,2.82,2.824,99
20190401|2019-01-15 17:30,16,2.823,2.823,2.82,2.823,9
20190401|2019-01-15 18:00,16,2.825,2.841,2.823,2.833,48
20190401|2019-01-15 18:30,16,2.83,2.841,2.829,2.829,14
20190401|2019-01-15 19:00,16,2.839,2.841,2.836,2.841,15
20190401|2019-01-15 19:30,16,2.84,2.84,2.838,2.84,7
20190401|2019-01-15 20:00,16,2.838,2.838,2.836,2.836,6
20190401|2019-01-15 20:30,16,2.833,2.833,2.821,2.822,10
20190401|2019-01-15 21:00,16,2.828,2.828,2.825,2.825,2
20190401|2019-01-15 21:30,16,2.823,2.824,2.821,2.821,9
20190401|2019-01-15 22:00,16,2.821,2.821,2.821,2.821,1
20190401|2019-01-15 22:30,16,2.828,2.829,2.808,2.81,49
20190401|2019-01-15 23:00,16,2.817,2.821,2.794,2.794,45
20190401|2019-01-15 23:30,16,2.8,2.813,2.799,2.809,54
20190401|2019-01-16 00:00,16,2.807,2.808,2.805,2.806,9
20190401|2019-01-16 00:30,16,2.806,2.808,2.806,2.808,7
20190401|2019-01-16 01:00,16,2.808,2.812,2.804,2.811,23
20190401|2019-01-16 01:30,16,2.815,2.836,2.815,2.821,35
20190401|2019-01-16 02:00,16,2.836,2.84,2.836,2.84,5
20190401|2019-01-16 02:30,16,2.837,2.839,2.837,2.839,3
20190401|2019-01-16 03:00,16,2.834,2.834,2.821,2.83,40
20190401|2019-01-16 03:30,16,2.827,2.861,2.827,2.859,153
20190401|2019-01-16 04:00,16,2.858,2.866,2.855,2.86,184
20190401|2019-01-16 04:30,16,2.86,2.86,2.845,2.85,92
20190401|2019-01-16 05:00,16,2.849,2.85,2.842,2.844,85
20190401|2019-01-16 05:30,16,2.844,2.854,2.836,2.847,71
20190401|2019-01-16 06:00,16,2.855,2.855,2.844,2.848,48
20190401|2019-01-16 06:30,16,2.855,2.861,2.845,2.858,94
20190401|2019-01-16 07:00,16,2.86,2.871,2.85,2.868,486
20190401|2019-01-16 07:30,16,2.869,2.893,2.869,2.89,1541
20190401|2019-01-16 08:00,16,2.89,2.905,2.882,2.885,2260
20190401|2019-01-16 08:30,16,2.887,2.893,2.882,2.887,1254
20190401|2019-01-16 09:00,16,2.888,2.893,2.874,2.892,883
20190401|2019-01-16 09:30,16,2.892,2.898,2.891,2.897,1035
20190401|2019-01-16 10:00,16,2.897,2.901,2.883,2.885,1267
20190401|2019-01-16 10:30,16,2.886,2.891,2.871,2.873,2053
20190401|2019-01-16 11:00,16,2.875,2.877,2.836,2.848,3578
20190401|2019-01-16 11:30,16,2.848,2.867,2.841,2.862,889
20190401|2019-01-16 12:00,16,2.862,2.864,2.838,2.852,845
20190401|2019-01-16 12:30,16,2.851,2.852,2.817,2.83,2013
20190401|2019-01-16 13:00,16,2.832,2.846,2.822,2.833,4024
20190401|2019-01-16 13:30,16,2.833,2.834,2.815,2.83,2161
20190401|2019-01-16 14:00,16,2.83,2.839,2.83,2.838,751
20190401|2019-01-16 14:30,16,2.838,2.845,2.836,2.844,277
20190401|2019-01-16 15:00,16,2.844,2.845,2.835,2.845,78
20190401|2019-01-16 15:30,16,2.845,2.851,2.843,2.849,70
20190401|2019-01-16 17:00,17,2.864,2.864,2.84,2.853,51
20190401|2019-01-16 17:30,17,2.852,2.857,2.852,2.855,20
20190401|2019-01-16 18:00,17,2.856,2.856,2.856,2.856,1
20190401|2019-01-16 18:30,17,2.85,2.85,2.85,2.85,1
20190401|2019-01-16 19:00,17,2.855,2.857,2.854,2.857,5
20190401|2019-01-16 19:30,17,2.85,2.851,2.849,2.849,3
20190401|2019-01-16 20:00,17,2.852,2.852,2.852,2.852,1
20190401|2019-01-16 21:00,17,2.85,2.85,2.85,2.85,2
20190401|2019-01-16 22:00,17,2.852,2.865,2.852,2.864,16
20190401|2019-01-16 22:30,17,2.853,2.867,2.853,2.86,101
20190401|2019-01-16 23:00,17,2.859,2.86,2.842,2.858,79
20190401|2019-01-17 00:00,17,2.846,2.846,2.845,2.845,3
20190401|2019-01-17 00:30,17,2.853,2.858,2.849,2.849,16
20190401|2019-01-17 01:00,17,2.852,2.852,2.852,2.852,2
20190401|2019-01-17 01:30,17,2.849,2.865,2.845,2.865,81
20190401|2019-01-17 02:00,17,2.866,2.875,2.86,2.875,63
20190401|2019-01-17 02:30,17,2.875,2.875,2.87,2.875,37
20190401|2019-01-17 03:00,17,2.873,2.873,2.873,2.873,1
20190401|2019-01-17 03:30,17,2.878,2.88,2.869,2.874,16
20190401|2019-01-17 04:00,17,2.87,2.878,2.865,2.866,39
20190401|2019-01-17 04:30,17,2.868,2.877,2.865,2.873,25
20190401|2019-01-17 05:00,17,2.882,2.882,2.875,2.881,60
20190401|2019-01-17 05:30,17,2.875,2.883,2.871,2.875,206
20190401|2019-01-17 06:00,17,2.875,2.882,2.872,2.875,250
20190401|2019-01-17 06:30,17,2.877,2.9,2.875,2.897,356
20190401|2019-01-17 07:00,17,2.899,2.904,2.882,2.889,411
20190401|2019-01-17 07:30,17,2.891,2.899,2.875,2.878,681
20190401|2019-01-17 08:00,17,2.879,2.883,2.868,2.88,1439
20190401|2019-01-17 08:30,17,2.879,2.883,2.87,2.876,466
20190401|2019-01-17 09:00,17,2.876,2.884,2.865,2.881,1076
20190401|2019-01-17 09:30,17,2.877,2.885,2.855,2.856,1287
20190401|2019-01-17 10:00,17,2.859,2.867,2.838,2.845,1619
20190401|2019-01-17 10:30,17,2.846,2.855,2.838,2.845,1410
20190401|2019-01-17 11:00,17,2.846,2.865,2.842,2.859,1313
20190401|2019-01-17 11:30,17,2.858,2.875,2.857,2.869,509
20190401|2019-01-17 12:00,17,2.87,2.873,2.858,2.864,692
20190401|2019-01-17 12:30,17,2.862,2.869,2.845,2.85,996
20190401|2019-01-17 13:00,17,2.85,2.854,2.834,2.854,2223
20190401|2019-01-17 13:30,17,2.854,2.854,2.836,2.848,1642
20190401|2019-01-17 14:00,17,2.849,2.851,2.844,2.844,223
20190401|2019-01-17 14:30,17,2.844,2.846,2.837,2.844,228
20190401|2019-01-17 15:00,17,2.843,2.845,2.838,2.841,188
20190401|2019-01-17 15:30,17,2.84,2.842,2.837,2.84,155
20190401|2019-01-17 17:00,18,2.849,2.849,2.846,2.848,10
20190401|2019-01-17 17:30,18,2.848,2.851,2.842,2.842,22
20190401|2019-01-17 18:00,18,2.847,2.847,2.844,2.844,10
20190401|2019-01-17 18:30,18,2.845,2.845,2.819,2.836,38
20190401|2019-01-17 19:00,18,2.842,2.842,2.837,2.838,7
20190401|2019-01-17 19:30,18,2.84,2.848,2.84,2.848,23
20190401|2019-01-17 20:00,18,2.846,2.846,2.842,2.842,2
20190401|2019-01-17 20:30,18,2.839,2.841,2.831,2.837,13
20190401|2019-01-17 21:00,18,2.84,2.846,2.84,2.846,12
20190401|2019-01-17 21:30,18,2.849,2.855,2.849,2.855,11
20190401|2019-01-17 22:00,18,2.848,2.848,2.848,2.848,1
20190401|2019-01-17 22:30,18,2.841,2.841,2.829,2.829,17
20190401|2019-01-17 23:00,18,2.831,2.839,2.814,2.824,31
20190401|2019-01-17 23:30,18,2.83,2.834,2.822,2.822,27
20190401|2019-01-18 00:00,18,2.83,2.83,2.83,2.83,1
20190401|2019-01-18 00:30,18,2.829,2.837,2.829,2.837,13
20190401|2019-01-18 01:00,18,2.835,2.84,2.829,2.832,74
20190401|2019-01-18 01:30,18,2.835,2.845,2.814,2.82,53
20190401|2019-01-18 02:00,18,2.824,2.828,2.815,2.815,33
20190401|2019-01-18 02:30,18,2.823,2.828,2.823,2.828,4
20190401|2019-01-18 03:00,18,2.828,2.831,2.825,2.827,18
20190401|2019-01-18 03:30,18,2.826,2.83,2.826,2.83,4
20190401|2019-01-18 04:00,18,2.825,2.827,2.821,2.827,14
20190401|2019-01-18 04:30,18,2.822,2.828,2.821,2.825,12
20190401|2019-01-18 05:00,18,2.825,2.827,2.812,2.826,88
20190401|2019-01-18 05:30,18,2.829,2.83,2.821,2.824,27
20190401|2019-01-18 06:00,18,2.826,2.835,2.823,2.834,220
20190401|2019-01-18 06:30,18,2.833,2.836,2.823,2.828,431
20190401|2019-01-18 07:00,18,2.827,2.829,2.816,2.822,485
20190401|2019-01-18 07:30,18,2.819,2.83,2.816,2.824,697
20190401|2019-01-18 08:00,18,2.824,2.826,2.811,2.819,1296
20190401|2019-01-18 08:30,18,2.821,2.828,2.819,2.825,807
20190401|2019-01-18 09:00,18,2.824,2.835,2.821,2.822,1111
20190401|2019-01-18 09:30,18,2.821,2.825,2.806,2.814,1595
20190401|2019-01-18 10:00,18,2.813,2.823,2.806,2.823,561
20190401|2019-01-18 10:30,18,2.823,2.833,2.818,2.833,1223
20190401|2019-01-18 11:00,18,2.833,2.846,2.832,2.837,1025
20190401|2019-01-18 11:30,18,2.838,2.855,2.836,2.854,514
20190401|2019-01-18 12:00,18,2.853,2.86,2.846,2.86,702
20190401|2019-01-18 12:30,18,2.86,2.874,2.856,2.865,1397
20190401|2019-01-18 13:00,18,2.868,2.887,2.865,2.884,3875
20190401|2019-01-18 13:30,18,2.883,2.885,2.865,2.868,1009
20190401|2019-01-18 14:00,18,2.867,2.877,2.865,2.868,510
20190401|2019-01-18 14:30,18,2.869,2.872,2.853,2.867,290
20190401|2019-01-18 15:00,18,2.868,2.877,2.868,2.873,166
20190401|2019-01-18 15:30,18,2.869,2.876,2.868,2.872,29
20190401|2019-01-20 17:00,22,2.851,2.862,2.845,2.856,153
20190401|2019-01-20 17:30,22,2.856,2.864,2.856,2.857,25
20190401|2019-01-20 18:00,22,2.859,2.862,2.855,2.856,36
20190401|2019-01-20 18:30,22,2.853,2.857,2.853,2.855,13
20190401|2019-01-20 19:00,22,2.85,2.856,2.83,2.852,104
20190401|2019-01-20 19:30,22,2.851,2.858,2.85,2.855,54
20190401|2019-01-20 20:00,22,2.855,2.859,2.851,2.852,26
20190401|2019-01-20 20:30,22,2.855,2.858,2.855,2.858,2
20190401|2019-01-20 21:00,22,2.859,2.86,2.859,2.86,6
20190401|2019-01-20 21:30,22,2.86,2.863,2.86,2.86,27
20190401|2019-01-20 22:00,22,2.861,2.866,2.861,2.866,36
20190401|2019-01-20 22:30,22,2.864,2.865,2.863,2.863,5
20190401|2019-01-20 23:00,22,2.864,2.864,2.85,2.857,10
20190401|2019-01-20 23:30,22,2.859,2.866,2.859,2.866,86
20190401|2019-01-21 00:00,22,2.866,2.866,2.866,2.866,5
20190401|2019-01-21 00:30,22,2.86,2.86,2.854,2.855,18
20190401|2019-01-21 01:00,22,2.862,2.864,2.862,2.864,6
20190401|2019-01-21 01:30,22,2.865,2.866,2.849,2.858,103
20190401|2019-01-21 02:00,22,2.856,2.856,2.856,2.856,1
20190401|2019-01-21 02:30,22,2.854,2.854,2.854,2.854,3
20190401|2019-01-21 04:00,22,2.852,2.852,2.845,2.848,16
20190401|2019-01-21 05:00,22,2.85,2.85,2.84,2.843,20
20190401|2019-01-21 05:30,22,2.843,2.845,2.836,2.84,23
20190401|2019-01-21 06:00,22,2.837,2.859,2.837,2.855,23
20190401|2019-01-21 06:30,22,2.854,2.856,2.85,2.854,15
20190401|2019-01-21 07:00,22,2.854,2.859,2.843,2.852,76
20190401|2019-01-21 07:30,22,2.852,2.858,2.852,2.852,38
20190401|2019-01-21 08:00,22,2.854,2.862,2.853,2.861,119
20190401|2019-01-21 08:30,22,2.862,2.875,2.862,2.871,208
20190401|2019-01-21 09:00,22,2.871,2.872,2.866,2.867,55
20190401|2019-01-21 09:30,22,2.869,2.873,2.865,2.866,52
20190401|2019-01-21 10:00,22,2.867,2.869,2.86,2.86,173
20190401|2019-01-21 10:30,22,2.859,2.866,2.857,2.857,102
20190401|2019-01-21 11:00,22,2.858,2.86,2.84,2.845,354
20190401|2019-01-21 11:30,22,2.845,2.848,2.829,2.832,448
20190401|2019-01-21 17:00,22,2.842,2.85,2.835,2.847,40
20190401|2019-01-21 17:30,22,2.848,2.848,2.845,2.848,8
20190401|2019-01-21 18:00,22,2.843,2.843,2.843,2.843,2
20190401|2019-01-21 19:00,22,2.846,2.846,2.846,2.846,1
20190401|2019-01-21 20:00,22,2.852,2.852,2.852,2.852,1
20190401|2019-01-21 20:30,22,2.855,2.859,2.85,2.85,30
20190401|2019-01-21 21:00,22,2.85,2.85,2.85,2.85,2
20190401|2019-01-21 22:30,22,2.861,2.862,2.861,2.862,5
20190401|2019-01-21 23:00,22,2.858,2.858,2.851,2.851,3
20190401|2019-01-21 23:30,22,2.851,2.851,2.849,2.851,4
20190401|2019-01-22 00:00,22,2.858,2.858,2.846,2.846,26
20190401|2019-01-22 00:30,22,2.846,2.85,2.846,2.847,11
20190401|2019-01-22 01:00,22,2.847,2.858,2.846,2.85,11
20190401|2019-01-22 01:30,22,2.846,2.846,2.833,2.834,21
20190401|2019-01-22 02:00,22,2.832,2.832,2.829,2.829,4
20190401|2019-01-22 03:00,22,2.833,2.846,2.833,2.846,31
20190401|2019-01-22 03:30,22,2.846,2.846,2.844,2.846,8
20190401|2019-01-22 04:00,22,2.847,2.848,2.836,2.836,23
20190401|2019-01-22 04:30,22,2.838,2.839,2.835,2.835,6
20190401|2019-01-22 05:00,22,2.84,2.845,2.84,2.845,13
20190401|2019-01-22 05:30,22,2.842,2.843,2.835,2.835,16
20190401|2019-01-22 06:00,22,2.835,2.846,2.835,2.845,96
20190401|2019-01-22 06:30,22,2.845,2.85,2.843,2.845,270
20190401|2019-01-22 07:00,22,2.844,2.85,2.819,2.821,678
20190401|2019-01-22 07:30,22,2.819,2.834,2.817,2.827,1109
20190401|2019-01-22 08:00,22,2.826,2.838,2.823,2.836,878
20190401|2019-01-22 08:30,22,2.835,2.842,2.831,2.833,1213
20190401|2019-01-22 09:00,22,2.833,2.84,2.829,2.832,985
20190401|2019-01-22 09:30,22,2.833,2.847,2.832,2.846,1150
20190401|2019-01-22 10:00,22,2.846,2.856,2.845,2.853,1211
20190401|2019-01-22 10:30,22,2.854,2.859,2.841,2.842,861
20190401|2019-01-22 11:00,22,2.843,2.849,2.839,2.844,1287
20190401|2019-01-22 11:30,22,2.843,2.844,2.826,2.826,1150
20190401|2019-01-22 12:00,22,2.825,2.832,2.822,2.828,622
20190401|2019-01-22 12:30,22,2.828,2.832,2.817,2.827,693
20190401|2019-01-22 13:00,22,2.829,2.83,2.81,2.822,2657
20190401|2019-01-22 13:30,22,2.821,2.828,2.812,2.812,1061
20190401|2019-01-22 14:00,22,2.812,2.827,2.812,2.827,443
20190401|2019-01-22 14:30,22,2.826,2.83,2.823,2.827,327
20190401|2019-01-22 15:00,22,2.828,2.833,2.825,2.832,220
20190401|2019-01-22 15:30,22,2.833,2.835,2.83,2.832,67
20190401|2019-01-22 17:00,23,2.827,2.843,2.817,2.835,38
20190401|2019-01-22 17:30,23,2.837,2.837,2.829,2.837,7
20190401|2019-01-22 18:00,23,2.84,2.841,2.837,2.837,10
20190401|2019-01-22 18:30,23,2.842,2.847,2.842,2.842,20
20190401|2019-01-22 19:00,23,2.843,2.847,2.839,2.843,37
20190401|2019-01-22 19:30,23,2.843,2.846,2.842,2.845,6
20190401|2019-01-22 20:00,23,2.844,2.846,2.844,2.846,2
20190401|2019-01-22 21:00,23,2.845,2.846,2.84,2.846,6
20190401|2019-01-22 21:30,23,2.844,2.844,2.844,2.844,2
20190401|2019-01-22 22:00,23,2.843,2.843,2.843,2.843,1
20190401|2019-01-22 22:30,23,2.847,2.849,2.846,2.849,7
20190401|2019-01-22 23:00,23,2.849,2.85,2.847,2.85,283
20190401|2019-01-22 23:30,23,2.85,2.85,2.845,2.845,9
20190401|2019-01-23 00:00,23,2.848,2.848,2.848,2.848,1
20190401|2019-01-23 00:30,23,2.847,2.848,2.844,2.848,5
20190401|2019-01-23 01:00,23,2.849,2.858,2.849,2.858,28
20190401|2019-01-23 01:30,23,2.848,2.862,2.848,2.86,176
20190401|2019-01-23 02:00,23,2.861,2.863,2.854,2.861,175
20190401|2019-01-23 02:30,23,2.859,2.865,2.855,2.864,66
20190401|2019-01-23 03:00,23,2.865,2.865,2.859,2.863,5
20190401|2019-01-23 03:30,23,2.862,2.862,2.86,2.86,2
20190401|2019-01-23 04:00,23,2.86,2.867,2.855,2.867,28
20190401|2019-01-23 04:30,23,2.867,2.867,2.85,2.859,50
20190401|2019-01-23 05:00,23,2.862,2.864,2.858,2.858,11
20190401|2019-01-23 05:30,23,2.857,2.858,2.85,2.852,37
20190401|2019-01-23 06:00,23,2.852,2.859,2.85,2.859,252
20190401|2019-01-23 06:30,23,2.858,2.862,2.855,2.857,169
20190401|2019-01-23 07:00,23,2.859,2.874,2.856,2.874,523
20190401|2019-01-23 07:30,23,2.873,2.879,2.859,2.865,792
20190401|2019-01-23 08:00,23,2.866,2.866,2.852,2.856,879
20190401|2019-01-23 08:30,23,2.856,2.863,2.845,2.858,1236
20190401|2019-01-23 09:00,23,2.857,2.864,2.853,2.862,416
20190401|2019-01-23 09:30,23,2.862,2.865,2.849,2.85,924
20190401|2019-01-23 10:00,23,2.851,2.859,2.844,2.846,981
20190401|2019-01-23 10:30,23,2.846,2.852,2.844,2.847,1032
20190401|2019-01-23 11:00,23,2.847,2.851,2.811,2.813,2382
20190401|2019-01-23 11:30,23,2.815,2.822,2.812,2.818,990
20190401|2019-01-23 12:00,23,2.818,2.818,2.77,2.777,2347
20190401|2019-01-23 12:30,23,2.776,2.795,2.776,2.787,1187
20190401|2019-01-23 13:00,23,2.788,2.794,2.782,2.789,1585
20190401|2019-01-23 13:30,23,2.79,2.807,2.783,2.806,1196
20190401|2019-01-23 14:00,23,2.806,2.807,2.792,2.793,475
20190401|2019-01-23 14:30,23,2.793,2.802,2.793,2.799,376
20190401|2019-01-23 15:00,23,2.799,2.8,2.797,2.799,157
20190401|2019-01-23 15:30,23,2.8,2.805,2.8,2.805,197
20190401|2019-01-23 17:00,24,2.804,2.804,2.795,2.797,17
20190401|2019-01-23 17:30,24,2.798,2.808,2.798,2.805,10
20190401|2019-01-23 18:00,24,2.81,2.81,2.81,2.81,1
20190401|2019-01-23 18:30,24,2.81,2.814,2.81,2.814,4
20190401|2019-01-23 19:00,24,2.812,2.815,2.809,2.812,20
20190401|2019-01-23 19:30,24,2.812,2.813,2.812,2.813,2
20190401|2019-01-23 20:00,24,2.81,2.811,2.81,2.811,2
20190401|2019-01-23 20:30,24,2.812,2.813,2.809,2.809,4
20190401|2019-01-23 21:00,24,2.813,2.813,2.799,2.799,10
20190401|2019-01-23 21:30,24,2.801,2.805,2.801,2.805,2
20190401|2019-01-23 22:00,24,2.802,2.803,2.802,2.803,3
20190401|2019-01-23 22:30,24,2.8,2.8,2.789,2.793,19
20190401|2019-01-23 23:00,24,2.802,2.802,2.802,2.802,1
20190401|2019-01-23 23:30,24,2.801,2.811,2.801,2.81,24
20190401|2019-01-24 00:00,24,2.795,2.797,2.792,2.797,14
20190401|2019-01-24 00:30,24,2.794,2.794,2.793,2.794,5
20190401|2019-01-24 01:00,24,2.8,2.801,2.796,2.801,13
20190401|2019-01-24 01:30,24,2.802,2.816,2.801,2.81,49
20190401|2019-01-24 02:00,24,2.81,2.824,2.81,2.818,99
20190401|2019-01-24 02:30,24,2.818,2.818,2.817,2.818,8
20190401|2019-01-24 03:00,24,2.813,2.813,2.807,2.807,10
20190401|2019-01-24 03:30,24,2.81,2.819,2.81,2.818,18
20190401|2019-01-24 04:00,24,2.812,2.815,2.812,2.815,4
20190401|2019-01-24 04:30,24,2.815,2.817,2.815,2.816,4
20190401|2019-01-24 05:00,24,2.817,2.826,2.817,2.824,48
20190401|2019-01-24 05:30,24,2.824,2.837,2.821,2.836,115
20190401|2019-01-24 06:00,24,2.836,2.845,2.835,2.841,192
20190401|2019-01-24 06:30,24,2.844,2.844,2.835,2.837,192
20190401|2019-01-24 07:00,24,2.84,2.847,2.825,2.828,683
20190401|2019-01-24 07:30,24,2.83,2.846,2.827,2.845,850
20190401|2019-01-24 08:00,24,2.844,2.844,2.825,2.834,574
20190401|2019-01-24 08:30,24,2.833,2.837,2.828,2.837,508
20190401|2019-01-24 09:00,24,2.838,2.841,2.834,2.836,451
20190401|2019-01-24 09:30,24,2.837,2.855,2.817,2.82,1033
20190401|2019-01-24 10:00,24,2.819,2.857,2.817,2.845,1437
20190401|2019-01-24 10:30,24,2.844,2.845,2.828,2.837,1203
20190401|2019-01-24 11:00,24,2.836,2.841,2.827,2.834,1129
20190401|2019-01-24 11:30,24,2.834,2.843,2.833,2.841,489
20190401|2019-01-24 12:00,24,2.841,2.843,2.832,2.837,397
20190401|2019-01-24 12:30,24,2.837,2.839,2.825,2.83,836
20190401|2019-01-24 13:00,24,2.828,2.846,2.826,2.84,2144
20190401|2019-01-24 13:30,24,2.84,2.852,2.828,2.84,1419
20190401|2019-01-24 14:00,24,2.841,2.848,2.84,2.846,555
20190401|2019-01-24 14:30,24,2.847,2.851,2.845,2.847,383
20190401|2019-01-24 15:00,24,2.847,2.849,2.845,2.846,101
20190401|2019-01-24 15:30,24,2.846,2.848,2.841,2.845,197
20190401|2019-01-24 17:00,25,2.86,2.86,2.85,2.851,46
20190401|2019-01-24 17:30,25,2.851,2.852,2.85,2.85,10
20190401|2019-01-24 18:00,25,2.849,2.863,2.849,2.857,30
20190401|2019-01-24 18:30,25,2.85,2.861,2.85,2.861,8
20190401|2019-01-24 19:00,25,2.861,2.862,2.854,2.855,10
20190401|2019-01-24 19:30,25,2.857,2.863,2.857,2.861,15
20190401|2019-01-24 20:00,25,2.863,2.863,2.857,2.857,8
20190401|2019-01-24 20:30,25,2.859,2.86,2.857,2.857,10
20190401|2019-01-24 21:00,25,2.859,2.864,2.859,2.861,14
20190401|2019-01-24 21:30,25,2.86,2.861,2.86,2.861,5
20190401|2019-01-24 22:30,25,2.865,2.866,2.86,2.86,9
20190401|2019-01-24 23:00,25,2.86,2.872,2.86,2.86,33
20190401|2019-01-24 23:30,25,2.87,2.87,2.866,2.866,3
20190401|2019-01-25 00:00,25,2.862,2.865,2.862,2.865,5
20190401|2019-01-25 00:30,25,2.863,2.863,2.86,2.862,7
20190401|2019-01-25 01:00,25,2.864,2.864,2.848,2.85,40
20190401|2019-01-25 01:30,25,2.85,2.857,2.843,2.852,93
20190401|2019-01-25 02:00,25,2.856,2.856,2.847,2.852,62
20190401|2019-01-25 02:30,25,2.849,2.853,2.849,2.85,20
20190401|2019-01-25 03:00,25,2.853,2.855,2.847,2.85,45
20190401|2019-01-25 03:30,25,2.849,2.854,2.846,2.853,26
20190401|2019-01-25 04:00,25,2.853,2.853,2.847,2.849,13
20190401|2019-01-25 04:30,25,2.845,2.845,2.838,2.843,49
20190401|2019-01-25 05:00,25,2.844,2.848,2.841,2.843,27
20190401|2019-01-25 05:30,25,2.843,2.845,2.836,2.839,96
20190401|2019-01-25 06:00,25,2.838,2.844,2.838,2.841,87
20190401|2019-01-25 06:30,25,2.841,2.842,2.835,2.838,142
20190401|2019-01-25 07:00,25,2.838,2.842,2.826,2.834,461
20190401|2019-01-25 07:30,25,2.834,2.836,2.806,2.817,1022
20190401|2019-01-25 08:00,25,2.819,2.825,2.817,2.82,485
20190401|2019-01-25 08:30,25,2.821,2.845,2.821,2.837,961
20190401|2019-01-25 09:00,25,2.837,2.843,2.832,2.841,756
20190401|2019-01-25 09:30,25,2.84,2.86,2.834,2.858,1324
20190401|2019-01-25 10:00,25,2.858,2.86,2.849,2.852,1348
20190401|2019-01-25 10:30,25,2.852,2.876,2.852,2.873,1609
20190401|2019-01-25 11:00,25,2.874,2.884,2.862,2.872,2242
20190401|2019-01-25 11:30,25,2.872,2.889,2.872,2.883,1484
20190401|2019-01-25 12:00,25,2.882,2.883,2.87,2.872,1354
20190401|2019-01-25 12:30,25,2.872,2.876,2.864,2.875,1038
20190401|2019-01-25 13:00,25,2.876,2.886,2.872,2.884,2622
20190401|2019-01-25 13:30,25,2.884,2.888,2.879,2.882,1456
20190401|2019-01-25 14:00,25,2.882,2.883,2.871,2.873,548
20190401|2019-01-25 14:30,25,2.873,2.875,2.871,2.871,118
20190401|2019-01-25 15:00,25,2.87,2.872,2.867,2.87,113
20190401|2019-01-25 15:30,25,2.87,2.871,2.864,2.868,49
20190401|2019-01-27 17:00,28,2.789,2.79,2.767,2.786,369
20190401|2019-01-27 17:30,28,2.787,2.79,2.782,2.785,111
20190401|2019-01-27 18:00,28,2.784,2.8,2.784,2.794,157
20190401|2019-01-27 18:30,28,2.796,2.798,2.794,2.798,35
20190401|2019-01-27 19:00,28,2.796,2.801,2.796,2.798,167
20190401|2019-01-27 19:30,28,2.798,2.803,2.798,2.803,17
20190401|2019-01-27 20:00,28,2.803,2.803,2.799,2.801,27
20190401|2019-01-27 20:30,28,2.8,2.804,2.8,2.803,16
20190401|2019-01-27 21:00,28,2.804,2.807,2.803,2.805,28
20190401|2019-01-27 21:30,28,2.805,2.808,2.805,2.805,33
20190401|2019-01-27 22:00,28,2.806,2.808,2.804,2.806,21
20190401|2019-01-27 22:30,28,2.808,2.808,2.804,2.805,13
20190401|2019-01-27 23:00,28,2.804,2.807,2.804,2.807,9
20190401|2019-01-27 23:30,28,2.805,2.81,2.805,2.807,32
20190401|2019-01-28 00:00,28,2.807,2.808,2.804,2.804,8
20190401|2019-01-28 00:30,28,2.804,2.805,2.804,2.805,6
20190401|2019-01-28 01:00,28,2.806,2.806,2.805,2.806,5
20190401|2019-01-28 01:30,28,2.803,2.803,2.786,2.788,73
20190401|2019-01-28 02:00,28,2.794,2.801,2.793,2.795,30
20190401|2019-01-28 02:30,28,2.795,2.803,2.795,2.797,15
20190401|2019-01-28 03:00,28,2.805,2.809,2.803,2.807,80
20190401|2019-01-28 03:30,28,2.808,2.811,2.803,2.807,26
20190401|2019-01-28 04:00,28,2.807,2.809,2.799,2.806,30
20190401|2019-01-28 04:30,28,2.804,2.805,2.801,2.805,7
20190401|2019-01-28 05:00,28,2.806,2.809,2.804,2.806,44
20190401|2019-01-28 05:30,28,2.807,2.807,2.8,2.801,82
20190401|2019-01-28 06:00,28,2.802,2.82,2.802,2.82,590
20190401|2019-01-28 06:30,28,2.821,2.833,2.813,2.814,428
20190401|2019-01-28 07:00,28,2.812,2.818,2.796,2.816,781
20190401|2019-01-28 07:30,28,2.815,2.817,2.798,2.8,616
20190401|2019-01-28 08:00,28,2.801,2.823,2.801,2.823,1124
20190401|2019-01-28 08:30,28,2.823,2.83,2.821,2.823,1299
20190401|2019-01-28 09:00,28,2.822,2.827,2.819,2.821,1311
20190401|2019-01-28 09:30,28,2.822,2.833,2.822,2.828,1401
20190401|2019-01-28 10:00,28,2.827,2.828,2.817,2.827,1066
20190401|2019-01-28 10:30,28,2.827,2.831,2.823,2.827,879
20190401|2019-01-28 11:00,28,2.827,2.84,2.821,2.824,1141
20190401|2019-01-28 11:30,28,2.826,2.828,2.819,2.821,1042
20190401|2019-01-28 12:00,28,2.821,2.826,2.819,2.823,676
20190401|2019-01-28 12:30,28,2.822,2.822,2.809,2.814,879
20190401|2019-01-28 13:00,28,2.813,2.818,2.796,2.801,2660
20190401|2019-01-28 13:30,28,2.8,2.819,2.8,2.818,1250
20190401|2019-01-28 14:00,28,2.817,2.819,2.804,2.807,477
20190401|2019-01-28 14:30,28,2.807,2.814,2.801,2.814,390
20190401|2019-01-28 15:00,28,2.813,2.817,2.81,2.816,187
20190401|2019-01-28 15:30,28,2.817,2.822,2.815,2.822,147
20190401|2019-01-28 17:00,29,2.814,2.829,2.814,2.826,41
20190401|2019-01-28 17:30,29,2.827,2.831,2.827,2.83,8
20190401|2019-01-28 18:00,29,2.831,2.838,2.829,2.835,31
20190401|2019-01-28 18:30,29,2.833,2.833,2.827,2.827,10
20190401|2019-01-28 19:00,29,2.822,2.827,2.822,2.827,4
20190401|2019-01-28 19:30,29,2.825,2.825,2.81,2.813,10
20190401|2019-01-28 20:00,29,2.816,2.83,2.816,2.829,12
20190401|2019-01-28 20:30,29,2.825,2.833,2.825,2.833,10
20190401|2019-01-28 21:00,29,2.832,2.832,2.832,2.832,10
20190401|2019-01-28 21:30,29,2.831,2.831,2.826,2.826,2
20190401|2019-01-28 22:30,29,2.826,2.826,2.82,2.821,6
20190401|2019-01-28 23:00,29,2.822,2.829,2.819,2.829,24
20190401|2019-01-28 23:30,29,2.83,2.83,2.83,2.83,2
20190401|2019-01-29 00:00,29,2.83,2.83,2.83,2.83,3
20190401|2019-01-29 01:00,29,2.825,2.825,2.813,2.813,8
20190401|2019-01-29 01:30,29,2.816,2.827,2.815,2.818,22
20190401|2019-01-29 02:00,29,2.819,2.822,2.818,2.822,12
20190401|2019-01-29 02:30,29,2.819,2.819,2.819,2.819,2
20190401|2019-01-29 03:00,29,2.82,2.825,2.82,2.825,9
20190401|2019-01-29 03:30,29,2.825,2.831,2.825,2.831,16
20190401|2019-01-29 04:00,29,2.83,2.83,2.828,2.828,2
20190401|2019-01-29 04:30,29,2.83,2.831,2.827,2.831,7
20190401|2019-01-29 05:00,29,2.83,2.831,2.826,2.827,12
20190401|2019-01-29 05:30,29,2.827,2.827,2.817,2.82,56
20190401|2019-01-29 06:00,29,2.817,2.828,2.817,2.823,57
20190401|2019-01-29 06:30,29,2.822,2.828,2.817,2.828,68
20190401|2019-01-29 07:00,29,2.829,2.835,2.817,2.819,330
20190401|2019-01-29 07:30,29,2.818,2.819,2.767,2.773,2956
20190401|2019-01-29 08:00,29,2.774,2.79,2.773,2.787,2352
20190401|2019-01-29 08:30,29,2.788,2.798,2.78,2.784,2263
20190401|2019-01-29 09:00,29,2.784,2.794,2.773,2.793,1846
20190401|2019-01-29 09:30,29,2.792,2.798,2.791,2.794,961
20190401|2019-01-29 10:00,29,2.793,2.816,2.791,2.812,2721
20190401|2019-01-29 10:30,29,2.811,2.811,2.793,2.799,1635
20190401|2019-01-29 11:00,29,2.799,2.814,2.799,2.814,1461
20190401|2019-01-29 11:30,29,2.814,2.828,2.813,2.814,1540
20190401|2019-01-29 12:00,29,2.813,2.835,2.813,2.823,1512
20190401|2019-01-29 12:30,29,2.823,2.846,2.821,2.846,3210
20190401|2019-01-29 13:00,29,2.846,2.854,2.812,2.848,8210
20190401|2019-01-29 13:30,29,2.848,2.85,2.842,2.843,1768
20190401|2019-01-29 14:00,29,2.843,2.844,2.84,2.841,461
20190401|2019-01-29 14:30,29,2.84,2.842,2.835,2.835,768
20190401|2019-01-29 15:00,29,2.835,2.844,2.835,2.84,275
20190401|2019-01-29 15:30,29,2.841,2.846,2.84,2.843,191
20190401|2019-01-29 17:00,30,2.842,2.844,2.842,2.844,10
20190401|2019-01-29 17:30,30,2.843,2.847,2.843,2.847,19
20190401|2019-01-29 18:00,30,2.845,2.845,2.844,2.844,12
20190401|2019-01-29 18:30,30,2.843,2.843,2.842,2.842,3
20190401|2019-01-29 19:00,30,2.843,2.843,2.836,2.839,11
20190401|2019-01-29 19:30,30,2.839,2.839,2.838,2.838,3
20190401|2019-01-29 20:30,30,2.839,2.839,2.839,2.839,6
20190401|2019-01-29 21:30,30,2.839,2.846,2.839,2.846,21
20190401|2019-01-29 22:00,30,2.845,2.848,2.843,2.845,56
20190401|2019-01-29 22:30,30,2.845,2.845,2.845,2.845,2
20190401|2019-01-29 23:00,30,2.845,2.845,2.824,2.827,45
20190401|2019-01-29 23:30,30,2.83,2.832,2.822,2.825,32
20190401|2019-01-30 00:00,30,2.824,2.83,2.824,2.825,13
20190401|2019-01-30 00:30,30,2.825,2.825,2.825,2.825,4
20190401|2019-01-30 01:30,30,2.828,2.828,2.808,2.818,131
20190401|2019-01-30 02:00,30,2.811,2.819,2.803,2.819,74
20190401|2019-01-30 02:30,30,2.819,2.823,2.817,2.822,25
20190401|2019-01-30 03:00,30,2.819,2.823,2.816,2.821,11
20190401|2019-01-30 03:30,30,2.82,2.821,2.813,2.813,29
20190401|2019-01-30 04:00,30,2.814,2.819,2.814,2.818,12
20190401|2019-01-30 04:30,30,2.821,2.821,2.813,2.817,19
20190401|2019-01-30 05:00,30,2.815,2.825,2.812,2.822,51
20190401|2019-01-30 05:30,30,2.823,2.823,2.817,2.818,24
20190401|2019-01-30 06:00,30,2.818,2.838,2.816,2.826,183
20190401|2019-01-30 06:30,30,2.826,2.826,2.816,2.818,87
20190401|2019-01-30 07:00,30,2.817,2.83,2.806,2.823,399
20190401|2019-01-30 07:30,30,2.822,2.836,2.81,2.811,959
20190401|2019-01-30 08:00,30,2.811,2.826,2.81,2.822,948
20190401|2019-01-30 08:30,30,2.823,2.828,2.81,2.814,1267
20190401|2019-01-30 09:00,30,2.814,2.821,2.809,2.813,587
20190401|2019-01-30 09:30,30,2.813,2.821,2.807,2.815,787
20190401|2019-01-30 10:00,30,2.815,2.824,2.812,2.817,998
20190401|2019-01-30 10:30,30,2.817,2.825,2.817,2.82,940
20190401|2019-01-30 11:00,30,2.82,2.838,2.819,2.83,2280
20190401|2019-01-30 11:30,30,2.83,2.831,2.82,2.82,608
20190401|2019-01-30 12:00,30,2.82,2.822,2.814,2.814,1069
20190401|2019-01-30 12:30,30,2.813,2.818,2.811,2.812,729
20190401|2019-01-30 13:00,30,2.812,2.818,2.803,2.805,3076
20190401|2019-01-30 13:30,30,2.805,2.811,2.804,2.811,1799
20190401|2019-01-30 14:00,30,2.809,2.812,2.808,2.809,270
20190401|2019-01-30 14:30,30,2.809,2.814,2.809,2.813,504
20190401|2019-01-30 15:00,30,2.814,2.817,2.813,2.817,392
20190401|2019-01-30 15:30,30,2.817,2.818,2.813,2.814,101
20190401|2019-01-30 17:00,31,2.822,2.823,2.82,2.822,37
20190401|2019-01-30 17:30,31,2.822,2.823,2.821,2.823,16
20190401|2019-01-30 18:00,31,2.823,2.823,2.823,2.823,9
20190401|2019-01-30 18:30,31,2.823,2.823,2.818,2.82,23
20190401|2019-01-30 19:00,31,2.819,2.822,2.815,2.817,22
20190401|2019-01-30 19:30,31,2.817,2.817,2.812,2.812,24
20190401|2019-01-30 20:00,31,2.818,2.818,2.818,2.818,1
20190401|2019-01-30 20:30,31,2.818,2.818,2.818,2.818,1
20190401|2019-01-30 21:30,31,2.821,2.823,2.82,2.82,27
20190401|2019-01-30 22:00,31,2.821,2.822,2.821,2.822,5
20190401|2019-01-30 22:30,31,2.821,2.823,2.821,2.822,24
20190401|2019-01-30 23:00,31,2.821,2.823,2.819,2.823,312
20190401|2019-01-30 23:30,31,2.823,2.823,2.82,2.821,19
20190401|2019-01-31 00:00,31,2.823,2.826,2.822,2.822,25
20190401|2019-01-31 00:30,31,2.822,2.829,2.822,2.825,145
20190401|2019-01-31 01:00,31,2.824,2.83,2.823,2.825,14
20190401|2019-01-31 01:30,31,2.83,2.834,2.825,2.832,195
20190401|2019-01-31 02:00,31,2.825,2.834,2.823,2.833,57
20190401|2019-01-31 02:30,31,2.834,2.834,2.828,2.829,265
20190401|2019-01-31 03:00,31,2.829,2.829,2.822,2.825,22
20190401|2019-01-31 03:30,31,2.822,2.828,2.822,2.827,37
20190401|2019-01-31 04:00,31,2.828,2.829,2.826,2.828,13
20190401|2019-01-31 04:30,31,2.829,2.831,2.827,2.828,30
20190401|2019-01-31 05:00,31,2.829,2.829,2.807,2.826,289
20190401|2019-01-31 05:30,31,2.827,2.832,2.825,2.826,47
20190401|2019-01-31 06:00,31,2.825,2.832,2.824,2.828,100
20190401|2019-01-31 06:30,31,2.829,2.834,2.822,2.827,234
20190401|2019-01-31 07:00,31,2.828,2.829,2.815,2.823,288
20190401|2019-01-31 07:30,31,2.823,2.826,2.812,2.826,517
20190401|2019-01-31 08:00,31,2.825,2.828,2.815,2.823,1412
20190401|2019-01-31 08:30,31,2.823,2.825,2.801,2.815,1942
20190401|2019-01-31 09:00,31,2.815,2.819,2.809,2.81,1604
20190401|2019-01-31 09:30,31,2.809,2.809,2.771,2.795,3437
20190401|2019-01-31 10:00,31,2.796,2.796,2.765,2.777,2693
20190401|2019-01-31 10:30,31,2.776,2.778,2.767,2.767,1825
20190401|2019-01-31 11:00,31,2.767,2.787,2.765,2.785,3227
20190401|2019-01-31 11:30,31,2.784,2.784,2.774,2.779,1101
20190401|2019-01-31 12:00,31,2.78,2.782,2.777,2.779,485
20190401|2019-01-31 12:30,31,2.779,2.782,2.775,2.779,822
20190401|2019-01-31 13:00,31,2.78,2.781,2.76,2.761,4682
20190401|2019-01-31 13:30,31,2.761,2.771,2.761,2.769,1694
20190401|2019-01-31 14:00,31,2.77,2.777,2.769,2.774,904
20190401|2019-01-31 14:30,31,2.774,2.777,2.774,2.776,357
20190401|2019-01-31 15:00,31,2.776,2.777,2.772,2.773,340
20190401|2019-01-31 15:30,31,2.772,2.773,2.769,2.773,227
20190401|2019-01-31 17:00,1,2.789,2.789,2.778,2.781,120
20190401|2019-01-31 17:30,1,2.781,2.781,2.781,2.781,1
20190401|2019-01-31 18:00,1,2.783,2.792,2.783,2.788,44
20190401|2019-01-31 18:30,1,2.787,2.788,2.784,2.788,15
20190401|2019-01-31 19:00,1,2.787,2.788,2.784,2.787,8
20190401|2019-01-31 19:30,1,2.783,2.784,2.78,2.78,12
20190401|2019-01-31 20:00,1,2.779,2.779,2.771,2.772,32
20190401|2019-01-31 20:30,1,2.773,2.773,2.77,2.771,4
20190401|2019-01-31 21:00,1,2.771,2.778,2.771,2.778,4
20190401|2019-01-31 21:30,1,2.776,2.779,2.776,2.779,8
20190401|2019-01-31 22:00,1,2.779,2.784,2.775,2.775,9
20190401|2019-01-31 22:30,1,2.776,2.777,2.774,2.777,20
20190401|2019-01-31 23:00,1,2.772,2.772,2.764,2.772,28
20190401|2019-01-31 23:30,1,2.773,2.773,2.773,2.773,2
20190401|2019-02-01 00:00,1,2.772,2.772,2.767,2.767,6
20190401|2019-02-01 00:30,1,2.766,2.768,2.766,2.768,9
20190401|2019-02-01 01:00,1,2.764,2.772,2.762,2.763,19
20190401|2019-02-01 01:30,1,2.76,2.765,2.752,2.76,179
20190401|2019-02-01 02:00,1,2.763,2.765,2.759,2.763,39
20190401|2019-02-01 02:30,1,2.763,2.764,2.733,2.745,225
20190401|2019-02-01 03:00,1,2.746,2.752,2.738,2.745,83
20190401|2019-02-01 03:30,1,2.748,2.752,2.748,2.751,20
20190401|2019-02-01 04:00,1,2.753,2.753,2.747,2.748,26
20190401|2019-02-01 04:30,1,2.748,2.75,2.744,2.75,36
20190401|2019-02-01 05:00,1,2.752,2.752,2.744,2.747,40
20190401|2019-02-01 05:30,1,2.746,2.757,2.745,2.754,131
20190401|2019-02-01 06:00,1,2.753,2.761,2.752,2.752,145
20190401|2019-02-01 06:30,1,2.755,2.757,2.753,2.755,57
20190401|2019-02-01 07:00,1,2.756,2.765,2.741,2.746,518
20190401|2019-02-01 07:30,1,2.747,2.751,2.735,2.741,1054
20190401|2019-02-01 08:00,1,2.742,2.746,2.729,2.743,2081
20190401|2019-02-01 08:30,1,2.743,2.749,2.738,2.742,1204
20190401|2019-02-01 09:00,1,2.743,2.747,2.74,2.74,888
20190401|2019-02-01 09:30,1,2.741,2.756,2.737,2.753,1459
20190401|2019-02-01 10:00,1,2.753,2.757,2.747,2.748,1244
20190401|2019-02-01 10:30,1,2.748,2.749,2.735,2.736,929
20190401|2019-02-01 11:00,1,2.736,2.74,2.716,2.717,1882
20190401|2019-02-01 11:30,1,2.716,2.721,2.703,2.707,2587
20190401|2019-02-01 12:00,1,2.706,2.717,2.7,2.7,2489
20190401|2019-02-01 12:30,1,2.7,2.711,2.695,2.71,2148
20190401|2019-02-01 13:00,1,2.709,2.718,2.695,2.698,4773
20190401|2019-02-01 13:30,1,2.698,2.705,2.698,2.7,1493
20190401|2019-02-01 14:00,1,2.7,2.705,2.699,2.704,481
20190401|2019-02-01 14:30,1,2.704,2.706,2.701,2.704,478
20190401|2019-02-01 15:00,1,2.702,2.703,2.7,2.701,151
20190401|2019-02-01 15:30,1,2.7,2.701,2.695,2.696,65
20190401|2019-02-03 17:00,4,2.685,2.691,2.669,2.684,417
20190401|2019-02-03 17:30,4,2.684,2.687,2.683,2.687,104
20190401|2019-02-03 18:00,4,2.689,2.691,2.687,2.689,16
20190401|2019-02-03 18:30,4,2.686,2.695,2.686,2.695,5
20190401|2019-02-03 19:00,4,2.693,2.693,2.69,2.691,7
20190401|2019-02-03 19:30,4,2.692,2.7,2.691,2.7,63
20190401|2019-02-03 20:00,4,2.7,2.703,2.698,2.702,10
20190401|2019-02-03 20:30,4,2.702,2.702,2.699,2.699,3
20190401|2019-02-03 21:00,4,2.697,2.697,2.694,2.694,24
20190401|2019-02-03 21:30,4,2.696,2.696,2.696,2.696,1
20190401|2019-02-03 22:00,4,2.701,2.701,2.7,2.7,2
20190401|2019-02-03 22:30,4,2.701,2.701,2.689,2.689,38
20190401|2019-02-03 23:00,4,2.694,2.702,2.694,2.702,13
20190401|2019-02-03 23:30,4,2.703,2.703,2.698,2.7,11
20190401|2019-02-04 00:00,4,2.696,2.697,2.693,2.693,7
20190401|2019-02-04 00:30,4,2.694,2.699,2.694,2.699,11
20190401|2019-02-04 01:00,4,2.695,2.698,2.695,2.697,22
20190401|2019-02-04 01:30,4,2.692,2.692,2.669,2.672,153
20190401|2019-02-04 02:00,4,2.679,2.688,2.675,2.683,27
20190401|2019-02-04 02:30,4,2.681,2.687,2.678,2.68,15
20190401|2019-02-04 03:00,4,2.679,2.685,2.679,2.684,13
20190401|2019-02-04 03:30,4,2.684,2.687,2.681,2.687,16
20190401|2019-02-04 04:00,4,2.681,2.683,2.674,2.681,37
20190401|2019-02-04 04:30,4,2.681,2.696,2.68,2.688,43
20190401|2019-02-04 05:00,4,2.684,2.688,2.683,2.687,30
20190401|2019-02-04 05:30,4,2.687,2.69,2.685,2.685,40
20190401|2019-02-04 06:00,4,2.683,2.696,2.676,2.676,153
20190401|2019-02-04 06:30,4,2.678,2.684,2.673,2.684,115
20190401|2019-02-04 07:00,4,2.685,2.688,2.666,2.669,389
20190401|2019-02-04 07:30,4,2.669,2.669,2.644,2.646,1843
20190401|2019-02-04 08:00,4,2.646,2.662,2.642,2.659,2256
20190401|2019-02-04 08:30,4,2.659,2.661,2.642,2.645,2260
20190401|2019-02-04 09:00,4,2.645,2.656,2.644,2.656,1805
20190401|2019-02-04 09:30,4,2.656,2.67,2.655,2.664,2896
20190401|2019-02-04 10:00,4,2.664,2.669,2.649,2.656,1889
20190401|2019-02-04 10:30,4,2.656,2.66,2.644,2.65,1570
20190401|2019-02-04 11:00,4,2.65,2.657,2.645,2.656,925
20190401|2019-02-04 11:30,4,2.656,2.659,2.652,2.652,690
20190401|2019-02-04 12:00,4,2.652,2.653,2.646,2.648,1335
20190401|2019-02-04 12:30,4,2.647,2.652,2.644,2.646,1429
20190401|2019-02-04 13:00,4,2.646,2.659,2.641,2.643,4267
20190401|2019-02-04 13:30,4,2.643,2.648,2.642,2.645,1287
20190401|2019-02-04 14:00,4,2.644,2.648,2.644,2.645,387
20190401|2019-02-04 14:30,4,2.644,2.648,2.644,2.646,325
20190401|2019-02-04 15:00,4,2.646,2.648,2.644,2.645,68
20190401|2019-02-04 15:30,4,2.645,2.648,2.644,2.646,71
20190401|2019-02-04 17:00,5,2.644,2.646,2.639,2.646,32
20190401|2019-02-04 17:30,5,2.647,2.653,2.647,2.651,31
20190401|2019-02-04 18:00,5,2.651,2.651,2.646,2.646,9
20190401|2019-02-04 18:30,5,2.65,2.65,2.645,2.646,10
20190401|2019-02-04 19:00,5,2.648,2.649,2.648,2.649,4
20190401|2019-02-04 20:00,5,2.648,2.648,2.648,2.648,1
20190401|2019-02-04 20:30,5,2.649,2.649,2.647,2.647,16
20190401|2019-02-04 21:00,5,2.646,2.646,2.646,2.646,1
20190401|2019-02-04 22:30,5,2.645,2.645,2.642,2.643,24
20190401|2019-02-04 23:00,5,2.644,2.644,2.644,2.644,1
20190401|2019-02-04 23:30,5,2.647,2.647,2.641,2.641,19
20190401|2019-02-05 00:00,5,2.64,2.643,2.633,2.643,35
20190401|2019-02-05 00:30,5,2.64,2.64,2.635,2.639,21
20190401|2019-02-05 01:00,5,2.642,2.645,2.64,2.64,10
20190401|2019-02-05 01:30,5,2.64,2.644,2.637,2.637,14
20190401|2019-02-05 02:00,5,2.641,2.641,2.635,2.635,18
20190401|2019-02-05 02:30,5,2.635,2.635,2.627,2.634,90
20190401|2019-02-05 03:00,5,2.633,2.636,2.631,2.636,9
20190401|2019-02-05 03:30,5,2.635,2.637,2.634,2.637,7
20190401|2019-02-05 04:00,5,2.639,2.642,2.639,2.642,23
20190401|2019-02-05 04:30,5,2.642,2.644,2.64,2.644,52
20190401|2019-02-05 05:00,5,2.645,2.653,2.645,2.647,157
20190401|2019-02-05 05:30,5,2.647,2.649,2.644,2.649,74
20190401|2019-02-05 06:00,5,2.648,2.65,2.646,2.648,97
20190401|2019-02-05 06:30,5,2.648,2.669,2.648,2.667,423
20190401|2019-02-05 07:00,5,2.665,2.679,2.663,2.67,521
20190401|2019-02-05 07:30,5,2.671,2.68,2.659,2.677,1101
20190401|2019-02-05 08:00,5,2.676,2.676,2.657,2.663,1540
20190401|2019-02-05 08:30,5,2.663,2.664,2.653,2.661,1258
20190401|2019-02-05 09:00,5,2.66,2.674,2.659,2.667,1024
20190401|2019-02-05 09:30,5,2.668,2.677,2.664,2.67,1007
20190401|2019-02-05 10:00,5,2.671,2.681,2.669,2.679,1107
20190401|2019-02-05 10:30,5,2.679,2.687,2.672,2.674,1487
20190401|2019-02-05 11:00,5,2.675,2.678,2.659,2.659,836
20190401|2019-02-05 11:30,5,2.658,2.665,2.654,2.661,684
20190401|2019-02-05 12:00,5,2.66,2.663,2.65,2.653,991
20190401|2019-02-05 12:30,5,2.653,2.655,2.646,2.649,1155
20190401|2019-02-05 13:00,5,2.65,2.658,2.646,2.653,1863
20190401|2019-02-05 13:30,5,2.654,2.664,2.653,2.663,756
20190401|2019-02-05 14:00,5,2.662,2.665,2.662,2.664,486
20190401|2019-02-05 14:30,5,2.664,2.672,2.663,2.671,640
20190401|2019-02-05 15:00,5,2.671,2.676,2.67,2.672,328
20190401|2019-02-05 15:30,5,2.671,2.675,2.667,2.668,99
20190401|2019-02-05 17:00,6,2.676,2.678,2.668,2.678,28
20190401|2019-02-05 17:30,6,2.676,2.686,2.676,2.685,16
20190401|2019-02-05 18:00,6,2.686,2.703,2.686,2.694,40
20190401|2019-02-05 18:30,6,2.687,2.689,2.686,2.689,6
20190401|2019-02-05 19:00,6,2.684,2.684,2.681,2.681,8
20190401|2019-02-05 19:30,6,2.681,2.685,2.681,2.685,17
20190401|2019-02-05 20:00,6,2.686,2.686,2.682,2.684,13
20190401|2019-02-05 20:30,6,2.684,2.684,2.68,2.68,11
20190401|2019-02-05 21:00,6,2.68,2.68,2.679,2.679,4
20190401|2019-02-05 21:30,6,2.68,2.68,2.678,2.68,3
20190401|2019-02-05 22:00,6,2.685,2.689,2.685,2.689,14
20190401|2019-02-05 22:30,6,2.686,2.686,2.685,2.686,7
20190401|2019-02-05 23:00,6,2.688,2.695,2.684,2.684,29
20190401|2019-02-05 23:30,6,2.686,2.686,2.679,2.679,37
20190401|2019-02-06 00:00,6,2.677,2.677,2.67,2.674,36
20190401|2019-02-06 00:30,6,2.675,2.675,2.673,2.675,10
20190401|2019-02-06 01:00,6,2.675,2.675,2.673,2.674,4
20190401|2019-02-06 01:30,6,2.671,2.671,2.661,2.665,125
20190401|2019-02-06 02:00,6,2.667,2.67,2.667,2.67,8
20190401|2019-02-06 02:30,6,2.669,2.675,2.669,2.67,16
20190401|2019-02-06 03:00,6,2.674,2.675,2.672,2.672,16
20190401|2019-02-06 03:30,6,2.672,2.672,2.668,2.669,11
20190401|2019-02-06 04:00,6,2.672,2.675,2.672,2.672,13
20190401|2019-02-06 04:30,6,2.674,2.689,2.674,2.682,58
20190401|2019-02-06 05:00,6,2.683,2.684,2.675,2.675,33
20190401|2019-02-06 05:30,6,2.675,2.68,2.671,2.68,36
20190401|2019-02-06 06:00,6,2.681,2.684,2.676,2.677,63
20190401|2019-02-06 06:30,6,2.679,2.683,2.677,2.683,54
20190401|2019-02-06 07:00,6,2.684,2.686,2.672,2.683,461
20190401|2019-02-06 07:30,6,2.683,2.683,2.67,2.674,359
20190401|2019-02-06 08:00,6,2.675,2.675,2.653,2.659,1825
20190401|2019-02-06 08:30,6,2.659,2.668,2.654,2.663,1293
20190401|2019-02-06 09:00,6,2.663,2.668,2.656,2.656,1347
20190401|2019-02-06 09:30,6,2.656,2.663,2.653,2.657,851
20190401|2019-02-06 10:00,6,2.657,2.658,2.646,2.65,1658
20190401|2019-02-06 10:30,6,2.65,2.653,2.645,2.653,1792
20190401|2019-02-06 11:00,6,2.653,2.686,2.65,2.68,2740
20190401|2019-02-06 11:30,6,2.68,2.684,2.676,2.678,965
20190401|2019-02-06 12:00,6,2.678,2.679,2.669,2.675,949
20190401|2019-02-06 12:30,6,2.675,2.682,2.668,2.675,851
20190401|2019-02-06 13:00,6,2.675,2.675,2.654,2.657,2989
20190401|2019-02-06 13:30,6,2.657,2.67,2.657,2.663,1412
20190401|2019-02-06 14:00,6,2.663,2.67,2.662,2.669,513
20190401|2019-02-06 14:30,6,2.669,2.669,2.665,2.667,222
20190401|2019-02-06 15:00,6,2.667,2.669,2.665,2.668,90
20190401|2019-02-06 15:30,6,2.668,2.67,2.667,2.668,101
20190401|2019-02-06 17:00,7,2.668,2.671,2.665,2.665,17
20190401|2019-02-06 17:30,7,2.665,2.665,2.659,2.663,24
20190401|2019-02-06 18:00,7,2.661,2.676,2.66,2.676,18
20190401|2019-02-06 18:30,7,2.678,2.679,2.674,2.674,10
20190401|2019-02-06 19:00,7,2.673,2.674,2.673,2.674,3
20190401|2019-02-06 19:30,7,2.676,2.678,2.674,2.674,10
20190401|2019-02-06 20:00,7,2.674,2.676,2.674,2.675,5
20190401|2019-02-06 20:30,7,2.675,2.675,2.675,2.675,1
20190401|2019-02-06 21:00,7,2.675,2.675,2.675,2.675,1
20190401|2019-02-06 21:30,7,2.676,2.677,2.676,2.677,6
20190401|2019-02-06 22:00,7,2.677,2.677,2.677,2.677,1
20190401|2019-02-06 22:30,7,2.677,2.68,2.677,2.68,4
20190401|2019-02-06 23:00,7,2.673,2.673,2.664,2.664,18
20190401|2019-02-06 23:30,7,2.667,2.669,2.654,2.659,43
20190401|2019-02-07 00:00,7,2.664,2.664,2.662,2.664,4
20190401|2019-02-07 01:00,7,2.666,2.671,2.656,2.656,6
20190401|2019-02-07 01:30,7,2.655,2.658,2.618,2.631,649
20190401|2019-02-07 02:00,7,2.624,2.632,2.62,2.62,79
20190401|2019-02-07 02:30,7,2.619,2.627,2.619,2.624,53
20190401|2019-02-07 03:00,7,2.625,2.626,2.621,2.621,47
20190401|2019-02-07 03:30,7,2.623,2.623,2.617,2.618,56
20190401|2019-02-07 04:00,7,2.619,2.622,2.616,2.62,64
20190401|2019-02-07 04:30,7,2.622,2.622,2.616,2.621,42
20190401|2019-02-07 05:00,7,2.618,2.621,2.616,2.62,75
20190401|2019-02-07 05:30,7,2.62,2.625,2.619,2.624,61
20190401|2019-02-07 06:00,7,2.623,2.633,2.623,2.623,246
20190401|2019-02-07 06:30,7,2.625,2.632,2.616,2.626,191
20190401|2019-02-07 07:00,7,2.623,2.624,2.608,2.617,894
20190401|2019-02-07 07:30,7,2.617,2.634,2.613,2.626,1660
20190401|2019-02-07 08:00,7,2.626,2.637,2.624,2.629,1794
20190401|2019-02-07 08:30,7,2.63,2.63,2.622,2.628,1849
20190401|2019-02-07 09:00,7,2.628,2.628,2.618,2.623,2259
20190401|2019-02-07 09:30,7,2.622,2.622,2.592,2.597,5340
20190401|2019-02-07 10:00,7,2.597,2.6,2.58,2.59,3473
20190401|2019-02-07 10:30,7,2.591,2.597,2.583,2.586,1925
20190401|2019-02-07 11:00,7,2.586,2.594,2.585,2.591,1827
20190401|2019-02-07 11:30,7,2.591,2.593,2.569,2.572,4065
20190401|2019-02-07 12:00,7,2.572,2.581,2.571,2.577,3527
20190401|2019-02-07 12:30,7,2.577,2.578,2.565,2.575,4122
20190401|2019-02-07 13:00,7,2.575,2.579,2.569,2.573,4784
20190401|2019-02-07 13:30,7,2.574,2.59,2.572,2.588,3008
20190401|2019-02-07 14:00,7,2.59,2.597,2.589,2.591,874
20190401|2019-02-07 14:30,7,2.591,2.592,2.587,2.588,630
20190401|2019-02-07 15:00,7,2.588,2.591,2.586,2.588,318
20190401|2019-02-07 15:30,7,2.588,2.592,2.588,2.589,211
20190401|2019-02-07 17:00,8,2.59,2.593,2.586,2.593,20
20190401|2019-02-07 17:30,8,2.593,2.6,2.593,2.596,16
20190401|2019-02-07 18:00,8,2.599,2.606,2.598,2.606,97
20190401|2019-02-07 18:30,8,2.605,2.607,2.602,2.603,31
20190401|2019-02-07 19:00,8,2.603,2.604,2.603,2.604,8
20190401|2019-02-07 19:30,8,2.604,2.605,2.604,2.604,9
20190401|2019-02-07 20:00,8,2.603,2.605,2.601,2.604,35
20190401|2019-02-07 20:30,8,2.604,2.604,2.601,2.602,11
20190401|2019-02-07 21:00,8,2.601,2.603,2.6,2.603,20
20190401|2019-02-07 21:30,8,2.601,2.604,2.601,2.604,14
20190401|2019-02-07 22:00,8,2.604,2.604,2.603,2.604,3
20190401|2019-02-07 22:30,8,2.603,2.603,2.601,2.602,5
20190401|2019-02-07 23:00,8,2.602,2.603,2.6,2.603,30
20190401|2019-02-07 23:30,8,2.601,2.601,2.591,2.6,53
20190401|2019-02-08 00:00,8,2.601,2.603,2.601,2.601,7
20190401|2019-02-08 00:30,8,2.603,2.603,2.6,2.603,8
20190401|2019-02-08 01:00,8,2.6,2.601,2.589,2.589,88
20190401|2019-02-08 01:30,8,2.589,2.599,2.584,2.595,99
20190401|2019-02-08 02:00,8,2.599,2.607,2.599,2.603,164
20190401|2019-02-08 02:30,8,2.605,2.607,2.602,2.605,41
20190401|2019-02-08 03:00,8,2.606,2.606,2.582,2.592,148
20190401|2019-02-08 03:30,8,2.589,2.599,2.587,2.599,23
20190401|2019-02-08 04:00,8,2.6,2.603,2.597,2.602,98
20190401|2019-02-08 04:30,8,2.602,2.602,2.589,2.59,76
20190401|2019-02-08 05:00,8,2.589,2.592,2.584,2.589,71
20190401|2019-02-08 05:30,8,2.59,2.591,2.586,2.588,148
20190401|2019-02-08 06:00,8,2.589,2.594,2.587,2.594,55
20190401|2019-02-08 06:30,8,2.593,2.607,2.59,2.604,255
20190401|2019-02-08 07:00,8,2.604,2.609,2.598,2.6,634
20190401|2019-02-08 07:30,8,2.601,2.612,2.596,2.598,1989
20190401|2019-02-08 08:00,8,2.597,2.603,2.595,2.6,1570
20190401|2019-02-08 08:30,8,2.599,2.599,2.573,2.582,3288
20190401|2019-02-08 09:00,8,2.583,2.589,2.578,2.586,1569
20190401|2019-02-08 09:30,8,2.587,2.591,2.584,2.59,1756
20190401|2019-02-08 10:00,8,2.589,2.591,2.583,2.591,1536
20190401|2019-02-08 10:30,8,2.59,2.59,2.582,2.587,1788
20190401|2019-02-08 11:00,8,2.586,2.602,2.586,2.597,1900
20190401|2019-02-08 11:30,8,2.597,2.608,2.597,2.607,1406
20190401|2019-02-08 12:00,8,2.606,2.61,2.603,2.603,1473
20190401|2019-02-08 12:30,8,2.603,2.616,2.599,2.613,2012
20190401|2019-02-08 13:00,8,2.613,2.614,2.6,2.607,3722
20190401|2019-02-08 13:30,8,2.607,2.622,2.606,2.621,1770
20190401|2019-02-08 14:00,8,2.622,2.634,2.62,2.625,1252
20190401|2019-02-08 14:30,8,2.626,2.631,2.624,2.627,429
20190401|2019-02-08 15:00,8,2.627,2.633,2.627,2.628,236
20190401|2019-02-08 15:30,8,2.629,2.636,2.627,2.632,88
20190401|2019-02-10 17:00,11,2.642,2.677,2.642,2.668,469
20190401|2019-02-10 17:30,11,2.668,2.669,2.665,2.666,35
20190401|2019-02-10 18:00,11,2.666,2.67,2.665,2.67,29
20190401|2019-02-10 18:30,11,2.667,2.671,2.667,2.67,12
20190401|2019-02-10 19:00,11,2.67,2.674,2.67,2.671,15
20190401|2019-02-10 19:30,11,2.671,2.675,2.671,2.671,28
20190401|2019-02-10 20:00,11,2.671,2.674,2.67,2.672,20
20190401|2019-02-10 20:30,11,2.674,2.675,2.672,2.673,8
20190401|2019-02-10 21:00,11,2.675,2.677,2.673,2.677,48
20190401|2019-02-10 21:30,11,2.678,2.679,2.676,2.679,15
20190401|2019-02-10 22:00,11,2.677,2.68,2.675,2.676,49
20190401|2019-02-10 22:30,11,2.674,2.674,2.666,2.669,66
20190401|2019-02-10 23:00,11,2.669,2.674,2.669,2.671,39
20190401|2019-02-10 23:30,11,2.672,2.672,2.672,2.672,4
20190401|2019-02-11 00:00,11,2.672,2.678,2.671,2.677,17
20190401|2019-02-11 00:30,11,2.675,2.679,2.675,2.679,37
20190401|2019-02-11 01:00,11,2.677,2.678,2.673,2.677,13
20190401|2019-02-11 01:30,11,2.679,2.68,2.675,2.679,18
20190401|2019-02-11 02:00,11,2.678,2.685,2.677,2.684,174
20190401|2019-02-11 02:30,11,2.685,2.687,2.68,2.681,86
20190401|2019-02-11 03:00,11,2.682,2.682,2.679,2.682,16
20190401|2019-02-11 03:30,11,2.681,2.686,2.676,2.683,61
20190401|2019-02-11 04:00,11,2.684,2.698,2.681,2.694,270
20190401|2019-02-11 04:30,11,2.695,2.696,2.687,2.692,123
20190401|2019-02-11 05:00,11,2.69,2.691,2.683,2.691,92
20190401|2019-02-11 05:30,11,2.689,2.692,2.684,2.685,45
20190401|2019-02-11 06:00,11,2.686,2.695,2.677,2.693,294
20190401|2019-02-11 06:30,11,2.694,2.697,2.679,2.682,154
20190401|2019-02-11 07:00,11,2.683,2.701,2.682,2.696,816
20190401|2019-02-11 07:30,11,2.696,2.723,2.695,2.719,2095
20190401|2019-02-11 08:00,11,2.718,2.73,2.688,2.702,3589
20190401|2019-02-11 08:30,11,2.702,2.704,2.666,2.674,3408
20190401|2019-02-11 09:00,11,2.675,2.694,2.673,2.69,3336
20190401|2019-02-11 09:30,11,2.69,2.693,2.677,2.688,2353
20190401|2019-02-11 10:00,11,2.688,2.703,2.681,2.699,2495
20190401|2019-02-11 10:30,11,2.7,2.712,2.682,2.688,2729
20190401|2019-02-11 11:00,11,2.689,2.698,2.677,2.686,1913
20190401|2019-02-11 11:30,11,2.686,2.687,2.674,2.686,1179
20190401|2019-02-11 12:00,11,2.686,2.69,2.681,2.684,1175
20190401|2019-02-11 12:30,11,2.684,2.688,2.671,2.679,1702
20190401|2019-02-11 13:00,11,2.679,2.682,2.655,2.661,4658
20190401|2019-02-11 13:30,11,2.662,2.672,2.66,2.665,1431
20190401|2019-02-11 14:00,11,2.666,2.667,2.66,2.661,293
20190401|2019-02-11 14:30,11,2.661,2.665,2.657,2.663,415
20190401|2019-02-11 15:00,11,2.665,2.665,2.663,2.665,54
20190401|2019-02-11 15:30,11,2.663,2.665,2.659,2.662,173
20190401|2019-02-11 17:00,12,2.663,2.671,2.663,2.671,17
20190401|2019-02-11 17:30,12,2.671,2.675,2.668,2.673,37
20190401|2019-02-11 18:00,12,2.671,2.673,2.669,2.671,27
20190401|2019-02-11 18:30,12,2.67,2.671,2.669,2.669,27
20190401|2019-02-11 19:00,12,2.669,2.672,2.669,2.672,64
20190401|2019-02-11 19:30,12,2.671,2.672,2.67,2.67,27
20190401|2019-02-11 20:00,12,2.671,2.675,2.671,2.675,42
20190401|2019-02-11 20:30,12,2.675,2.678,2.673,2.675,38
20190401|2019-02-11 21:00,12,2.674,2.674,2.673,2.673,5
20190401|2019-02-11 21:30,12,2.671,2.68,2.671,2.678,45
20190401|2019-02-11 22:00,12,2.676,2.676,2.673,2.673,16
20190401|2019-02-11 22:30,12,2.673,2.673,2.672,2.673,22
20190401|2019-02-11 23:00,12,2.672,2.674,2.671,2.672,20
20190401|2019-02-11 23:30,12,2.671,2.672,2.669,2.671,66
20190401|2019-02-12 00:00,12,2.671,2.671,2.67,2.67,3
20190401|2019-02-12 00:30,12,2.672,2.672,2.669,2.669,8
20190401|2019-02-12 01:00,12,2.669,2.669,2.651,2.655,109
20190401|2019-02-12 01:30,12,2.655,2.655,2.635,2.647,246
20190401|2019-02-12 02:00,12,2.647,2.657,2.647,2.65,104
20190401|2019-02-12 02:30,12,2.65,2.65,2.644,2.645,35
20190401|2019-02-12 03:00,12,2.646,2.651,2.646,2.648,106
20190401|2019-02-12 03:30,12,2.646,2.649,2.644,2.649,22
20190401|2019-02-12 04:00,12,2.649,2.653,2.648,2.65,173
20190401|2019-02-12 04:30,12,2.652,2.657,2.649,2.652,157
20190401|2019-02-12 05:00,12,2.653,2.691,2.652,2.687,444
20190401|2019-02-12 05:30,12,2.683,2.692,2.678,2.681,112
20190401|2019-02-12 06:00,12,2.681,2.683,2.672,2.674,188
20190401|2019-02-12 06:30,12,2.671,2.686,2.665,2.677,269
20190401|2019-02-12 07:00,12,2.677,2.696,2.671,2.681,743
20190401|2019-02-12 07:30,12,2.681,2.691,2.678,2.687,679
20190401|2019-02-12 08:00,12,2.686,2.691,2.663,2.664,2787
20190401|2019-02-12 08:30,12,2.664,2.682,2.658,2.674,3036
20190401|2019-02-12 09:00,12,2.674,2.682,2.669,2.678,1452
20190401|2019-02-12 09:30,12,2.679,2.683,2.671,2.675,1281
20190401|2019-02-12 10:00,12,2.676,2.689,2.675,2.688,1991
20190401|2019-02-12 10:30,12,2.689,2.71,2.685,2.701,2589
20190401|2019-02-12 11:00,12,2.701,2.71,2.687,2.704,2615
20190401|2019-02-12 11:30,12,2.703,2.703,2.686,2.692,1590
20190401|2019-02-12 12:00,12,2.693,2.698,2.691,2.695,986
20190401|2019-02-12 12:30,12,2.695,2.702,2.694,2.698,1409
20190401|2019-02-12 13:00,12,2.698,2.708,2.696,2.706,4901
20190401|2019-02-12 13:30,12,2.707,2.709,2.685,2.687,2866
20190401|2019-02-12 14:00,12,2.687,2.689,2.682,2.685,645
20190401|2019-02-12 14:30,12,2.685,2.686,2.68,2.686,303
20190401|2019-02-12 15:00,12,2.685,2.688,2.683,2.684,64
20190401|2019-02-12 15:30,12,2.684,2.688,2.682,2.684,89
20190401|2019-02-12 17:00,13,2.689,2.689,2.669,2.672,71
20190401|2019-02-12 17:30,13,2.673,2.674,2.668,2.668,11
20190401|2019-02-12 18:00,13,2.668,2.67,2.666,2.666,21
20190401|2019-02-12 18:30,13,2.665,2.665,2.661,2.663,43
20190401|2019-02-12 19:00,13,2.665,2.666,2.662,2.665,18
20190401|2019-02-12 19:30,13,2.662,2.667,2.661,2.666,26
20190401|2019-02-12 20:00,13,2.666,2.669,2.666,2.668,21
20190401|2019-02-12 20:30,13,2.668,2.668,2.666,2.668,6
20190401|2019-02-12 21:00,13,2.666,2.667,2.665,2.665,11
20190401|2019-02-12 21:30,13,2.665,2.665,2.663,2.664,28
20190401|2019-02-12 22:00,13,2.664,2.664,2.654,2.66,51
20190401|2019-02-12 22:30,13,2.66,2.663,2.658,2.66,36
20190401|2019-02-12 23:00,13,2.66,2.662,2.643,2.646,162
20190401|2019-02-12 23:30,13,2.646,2.646,2.601,2.643,404
20190401|2019-02-13 00:00,13,2.641,2.653,2.641,2.651,82
20190401|2019-02-13 00:30,13,2.651,2.653,2.642,2.644,268
20190401|2019-02-13 01:00,13,2.644,2.645,2.635,2.641,135
20190401|2019-02-13 01:30,13,2.641,2.641,2.622,2.624,205
20190401|2019-02-13 02:00,13,2.625,2.633,2.625,2.631,37
20190401|2019-02-13 02:30,13,2.632,2.643,2.63,2.636,107
20190401|2019-02-13 03:00,13,2.636,2.638,2.631,2.634,64
20190401|2019-02-13 03:30,13,2.633,2.634,2.628,2.628,66
20190401|2019-02-13 04:00,13,2.627,2.635,2.618,2.62,231
20190401|2019-02-13 04:30,13,2.618,2.627,2.611,2.627,155
20190401|2019-02-13 05:00,13,2.625,2.626,2.613,2.616,96
20190401|2019-02-13 05:30,13,2.618,2.618,2.607,2.614,452
20190401|2019-02-13 06:00,13,2.616,2.628,2.615,2.623,491
20190401|2019-02-13 06:30,13,2.627,2.635,2.622,2.63,364
20190401|2019-02-13 07:00,13,2.629,2.63,2.621,2.622,1268
20190401|2019-02-13 07:30,13,2.621,2.631,2.603,2.623,2225
20190401|2019-02-13 08:00,13,2.624,2.637,2.616,2.623,2583
20190401|2019-02-13 08:30,13,2.622,2.628,2.613,2.626,2613
20190401|2019-02-13 09:00,13,2.626,2.631,2.619,2.621,1992
20190401|2019-02-13 09:30,13,2.621,2.627,2.616,2.617,1333
20190401|2019-02-13 10:00,13,2.617,2.623,2.614,2.616,1712
20190401|2019-02-13 10:30,13,2.616,2.629,2.612,2.626,2262
20190401|2019-02-13 11:00,13,2.626,2.628,2.618,2.623,1568
20190401|2019-02-13 11:30,13,2.623,2.656,2.623,2.645,2452
20190401|2019-02-13 12:00,13,2.645,2.646,2.632,2.639,1193
20190401|2019-02-13 12:30,13,2.64,2.641,2.625,2.626,1991
20190401|2019-02-13 13:00,13,2.626,2.633,2.619,2.624,6022
20190401|2019-02-13 13:30,13,2.624,2.628,2.621,2.625,1384
20190401|2019-02-13 14:00,13,2.625,2.634,2.625,2.631,433
20190401|2019-02-13 14:30,13,2.632,2.636,2.631,2.634,320
20190401|2019-02-13 15:00,13,2.634,2.636,2.632,2.634,211
20190401|2019-02-13 15:30,13,2.633,2.635,2.631,2.634,93
20190401|2019-02-13 17:00,14,2.638,2.642,2.632,2.64,56
20190401|2019-02-13 17:30,14,2.64,2.641,2.638,2.639,10
20190401|2019-02-13 18:00,14,2.637,2.637,2.634,2.635,28
20190401|2019-02-13 18:30,14,2.634,2.638,2.634,2.637,30
20190401|2019-02-13 19:00,14,2.637,2.638,2.636,2.637,19
20190401|2019-02-13 19:30,14,2.637,2.637,2.635,2.635,10
20190401|2019-02-13 20:00,14,2.636,2.639,2.635,2.638,33
20190401|2019-02-13 20:30,14,2.637,2.64,2.635,2.637,24
20190401|2019-02-13 21:00,14,2.639,2.639,2.638,2.638,14
20190401|2019-02-13 21:30,14,2.639,2.639,2.637,2.637,24
20190401|2019-02-13 22:00,14,2.637,2.642,2.637,2.641,49
20190401|2019-02-13 22:30,14,2.641,2.641,2.632,2.633,79
20190401|2019-02-13 23:00,14,2.631,2.634,2.628,2.63,68
20190401|2019-02-13 23:30,14,2.63,2.633,2.63,2.633,25
20190401|2019-02-14 00:00,14,2.633,2.635,2.632,2.635,31
20190401|2019-02-14 00:30,14,2.636,2.64,2.635,2.635,37
20190401|2019-02-14 01:00,14,2.635,2.64,2.629,2.64,37
20190401|2019-02-14 01:30,14,2.639,2.64,2.629,2.63,50
20190401|2019-02-14 02:00,14,2.631,2.637,2.631,2.634,49
20190401|2019-02-14 02:30,14,2.635,2.637,2.631,2.635,31
20190401|2019-02-14 03:00,14,2.634,2.647,2.634,2.646,249
20190401|2019-02-14 03:30,14,2.646,2.647,2.64,2.643,62
20190401|2019-02-14 04:00,14,2.644,2.648,2.644,2.645,32
20190401|2019-02-14 04:30,14,2.645,2.645,2.643,2.643,17
20190401|2019-02-14 05:00,14,2.643,2.645,2.639,2.644,47
20190401|2019-02-14 05:30,14,2.644,2.648,2.641,2.648,57
20190401|2019-02-14 06:00,14,2.647,2.647,2.63,2.635,207
20190401|2019-02-14 06:30,14,2.633,2.651,2.627,2.65,495
20190401|2019-02-14 07:00,14,2.65,2.65,2.637,2.641,734
20190401|2019-02-14 07:30,14,2.639,2.646,2.635,2.637,1724
20190401|2019-02-14 08:00,14,2.637,2.64,2.625,2.626,2437
20190401|2019-02-14 08:30,14,2.627,2.633,2.623,2.63,2511
20190401|2019-02-14 09:00,14,2.63,2.631,2.624,2.627,1941
20190401|2019-02-14 09:30,14,2.626,2.646,2.616,2.643,4551
20190401|2019-02-14 10:00,14,2.643,2.643,2.616,2.619,2628
20190401|2019-02-14 10:30,14,2.62,2.622,2.609,2.62,3134
20190401|2019-02-14 11:00,14,2.619,2.633,2.618,2.625,1771
20190401|2019-02-14 11:30,14,2.624,2.626,2.613,2.615,1465
20190401|2019-02-14 12:00,14,2.615,2.624,2.613,2.623,1153
20190401|2019-02-14 12:30,14,2.622,2.625,2.615,2.616,997
20190401|2019-02-14 13:00,14,2.617,2.618,2.607,2.611,4102
20190401|2019-02-14 13:30,14,2.611,2.617,2.606,2.616,1936
20190401|2019-02-14 14:00,14,2.616,2.617,2.61,2.612,971
20190401|2019-02-14 14:30,14,2.611,2.613,2.608,2.61,1181
20190401|2019-02-14 15:00,14,2.61,2.612,2.607,2.608,331
20190401|2019-02-14 15:30,14,2.608,2.609,2.602,2.604,189
20190401|2019-02-14 17:00,15,2.611,2.611,2.603,2.61,61
20190401|2019-02-14 17:30,15,2.611,2.611,2.605,2.605,16
20190401|2019-02-14 18:00,15,2.608,2.612,2.608,2.612,71
20190401|2019-02-14 18:30,15,2.612,2.613,2.61,2.612,47
20190401|2019-02-14 19:00,15,2.613,2.613,2.609,2.611,28
20190401|2019-02-14 19:30,15,2.61,2.611,2.608,2.61,87
20190401|2019-02-14 20:00,15,2.61,2.61,2.602,2.606,145
20190401|2019-02-14 20:30,15,2.606,2.607,2.605,2.606,19
20190401|2019-02-14 21:00,15,2.607,2.608,2.605,2.605,35
20190401|2019-02-14 21:30,15,2.605,2.608,2.605,2.608,16
20190401|2019-02-14 22:00,15,2.608,2.609,2.604,2.605,29
20190401|2019-02-14 22:30,15,2.607,2.607,2.603,2.604,37
20190401|2019-02-14 23:00,15,2.605,2.605,2.589,2.592,357
20190401|2019-02-14 23:30,15,2.591,2.594,2.59,2.594,53
20190401|2019-02-15 00:00,15,2.594,2.601,2.594,2.599,62
20190401|2019-02-15 00:30,15,2.599,2.606,2.599,2.6,34
20190401|2019-02-15 01:00,15,2.602,2.607,2.6,2.603,39
20190401|2019-02-15 01:30,15,2.603,2.611,2.598,2.609,135
20190401|2019-02-15 02:00,15,2.609,2.611,2.607,2.611,223
20190401|2019-02-15 02:30,15,2.611,2.622,2.609,2.616,261
20190401|2019-02-15 03:00,15,2.617,2.618,2.615,2.615,100
20190401|2019-02-15 03:30,15,2.615,2.617,2.612,2.616,153
20190401|2019-02-15 04:00,15,2.614,2.615,2.611,2.611,33
20190401|2019-02-15 04:30,15,2.612,2.616,2.611,2.616,39
20190401|2019-02-15 05:00,15,2.617,2.629,2.613,2.624,267
20190401|2019-02-15 05:30,15,2.622,2.629,2.619,2.621,96
20190401|2019-02-15 06:00,15,2.62,2.624,2.616,2.617,138
20190401|2019-02-15 06:30,15,2.619,2.621,2.613,2.617,186
20190401|2019-02-15 07:00,15,2.615,2.625,2.615,2.618,771
20190401|2019-02-15 07:30,15,2.619,2.628,2.615,2.628,768
20190401|2019-02-15 08:00,15,2.629,2.641,2.619,2.641,2051
20190401|2019-02-15 08:30,15,2.639,2.643,2.631,2.636,2652
20190401|2019-02-15 09:00,15,2.635,2.636,2.63,2.632,1705
20190401|2019-02-15 09:30,15,2.632,2.634,2.614,2.623,2628
20190401|2019-02-15 10:00,15,2.622,2.622,2.611,2.613,1810
20190401|2019-02-15 10:30,15,2.613,2.621,2.611,2.62,1459
20190401|2019-02-15 11:00,15,2.619,2.626,2.616,2.625,1261
20190401|2019-02-15 11:30,15,2.626,2.634,2.626,2.634,1153
20190401|2019-02-15 12:00,15,2.634,2.636,2.63,2.632,1165
20190401|2019-02-15 12:30,15,2.633,2.641,2.632,2.632,1608
20190401|2019-02-15 13:00,15,2.633,2.658,2.633,2.654,7250
20190401|2019-02-15 13:30,15,2.654,2.656,2.641,2.651,2591
20190401|2019-02-15 14:00,15,2.651,2.651,2.645,2.651,1205
20190401|2019-02-15 14:30,15,2.651,2.658,2.65,2.655,1245
20190401|2019-02-15 15:00,15,2.654,2.662,2.654,2.661,299
20190401|2019-02-15 15:30,15,2.66,2.663,2.656,2.66,182
20190401|2019-02-17 17:00,19,2.65,2.655,2.639,2.647,139
20190401|2019-02-17 17:30,19,2.645,2.648,2.643,2.646,14
20190401|2019-02-17 18:00,19,2.647,2.65,2.64,2.643,81
20190401|2019-02-17 18:30,19,2.644,2.645,2.643,2.645,3
20190401|2019-02-17 19:00,19,2.643,2.644,2.642,2.642,6
20190401|2019-02-17 19:30,19,2.643,2.643,2.641,2.643,21
20190401|2019-02-17 20:00,19,2.644,2.644,2.637,2.637,30
20190401|2019-02-17 20:30,19,2.639,2.639,2.634,2.637,46
20190401|2019-02-17 21:00,19,2.638,2.638,2.63,2.635,65
20190401|2019-02-17 21:30,19,2.635,2.638,2.635,2.635,17
20190401|2019-02-17 22:00,19,2.638,2.639,2.638,2.638,6
20190401|2019-02-17 22:30,19,2.638,2.642,2.637,2.642,25
20190401|2019-02-17 23:00,19,2.642,2.67,2.64,2.662,260
20190401|2019-02-17 23:30,19,2.664,2.67,2.662,2.663,38
20190401|2019-02-18 00:00,19,2.661,2.67,2.661,2.664,58
20190401|2019-02-18 00:30,19,2.665,2.668,2.665,2.667,24
20190401|2019-02-18 01:00,19,2.669,2.673,2.662,2.67,85
20190401|2019-02-18 01:30,19,2.672,2.689,2.669,2.678,139
20190401|2019-02-18 02:00,19,2.679,2.683,2.672,2.675,142
20190401|2019-02-18 02:30,19,2.674,2.674,2.666,2.667,40
20190401|2019-02-18 03:00,19,2.669,2.67,2.667,2.669,42
20190401|2019-02-18 03:30,19,2.666,2.666,2.651,2.652,185
20190401|2019-02-18 04:00,19,2.653,2.653,2.631,2.64,271
20190401|2019-02-18 04:30,19,2.64,2.646,2.639,2.639,52
20190401|2019-02-18 05:00,19,2.639,2.649,2.634,2.646,98
20190401|2019-02-18 05:30,19,2.646,2.653,2.641,2.653,73
20190401|2019-02-18 06:00,19,2.653,2.656,2.649,2.649,89
20190401|2019-02-18 06:30,19,2.65,2.657,2.65,2.652,63
20190401|2019-02-18 07:00,19,2.652,2.661,2.652,2.659,113
20190401|2019-02-18 07:30,19,2.658,2.665,2.656,2.662,155
20190401|2019-02-18 08:00,19,2.663,2.667,2.655,2.657,310
20190401|2019-02-18 08:30,19,2.657,2.664,2.656,2.657,226
20190401|2019-02-18 09:00,19,2.657,2.659,2.651,2.653,202
20190401|2019-02-18 09:30,19,2.654,2.663,2.652,2.66,361
20190401|2019-02-18 10:00,19,2.659,2.659,2.647,2.65,286
20190401|2019-02-18 10:30,19,2.651,2.654,2.648,2.653,123
20190401|2019-02-18 11:00,19,2.653,2.654,2.646,2.654,197
20190401|2019-02-18 11:30,19,2.653,2.655,2.649,2.655,219
20190401|2019-02-18 17:00,19,2.67,2.674,2.666,2.668,93
20190401|2019-02-18 17:30,19,2.668,2.674,2.668,2.671,18
20190401|2019-02-18 18:00,19,2.67,2.671,2.665,2.666,42
20190401|2019-02-18 18:30,19,2.667,2.669,2.667,2.667,16
20190401|2019-02-18 19:00,19,2.669,2.669,2.665,2.665,28
20190401|2019-02-18 19:30,19,2.666,2.667,2.665,2.667,16
20190401|2019-02-18 20:00,19,2.667,2.668,2.667,2.667,5
20190401|2019-02-18 20:30,19,2.666,2.666,2.663,2.665,25
20190401|2019-02-18 21:00,19,2.664,2.666,2.664,2.666,23
20190401|2019-02-18 21:30,19,2.665,2.667,2.662,2.666,48
20190401|2019-02-18 22:00,19,2.666,2.668,2.666,2.667,9
20190401|2019-02-18 22:30,19,2.668,2.674,2.668,2.674,49
20190401|2019-02-18 23:00,19,2.675,2.686,2.672,2.685,168
20190401|2019-02-18 23:30,19,2.683,2.685,2.678,2.684,59
20190401|2019-02-19 00:00,19,2.68,2.684,2.679,2.684,32
20190401|2019-02-19 00:30,19,2.685,2.685,2.678,2.678,63
20190401|2019-02-19 01:00,19,2.678,2.684,2.676,2.684,45
20190401|2019-02-19 01:30,19,2.683,2.685,2.662,2.672,168
20190401|2019-02-19 02:00,19,2.673,2.679,2.67,2.679,59
20190401|2019-02-19 02:30,19,2.68,2.682,2.676,2.677,59
20190401|2019-02-19 03:00,19,2.677,2.677,2.67,2.672,36
20190401|2019-02-19 03:30,19,2.671,2.673,2.669,2.669,35
20190401|2019-02-19 04:00,19,2.667,2.671,2.665,2.671,59
20190401|2019-02-19 04:30,19,2.673,2.673,2.668,2.668,63
20190401|2019-02-19 05:00,19,2.67,2.676,2.651,2.654,357
20190401|2019-02-19 05:30,19,2.656,2.656,2.648,2.65,223
20190401|2019-02-19 06:00,19,2.65,2.654,2.648,2.652,140
20190401|2019-02-19 06:30,19,2.653,2.657,2.64,2.654,655
20190401|2019-02-19 07:00,19,2.652,2.657,2.645,2.647,765
20190401|2019-02-19 07:30,19,2.646,2.657,2.646,2.652,922
20190401|2019-02-19 08:00,19,2.652,2.661,2.651,2.656,2746
20190401|2019-02-19 08:30,19,2.656,2.697,2.652,2.695,4501
20190401|2019-02-19 09:00,19,2.695,2.699,2.685,2.691,2319
20190401|2019-02-19 09:30,19,2.691,2.692,2.671,2.677,2638
20190401|2019-02-19 10:00,19,2.678,2.684,2.665,2.665,3490
20190401|2019-02-19 10:30,19,2.666,2.675,2.655,2.674,3641
20190401|2019-02-19 11:00,19,2.674,2.677,2.664,2.676,1545
20190401|2019-02-19 11:30,19,2.676,2.685,2.676,2.683,1447
20190401|2019-02-19 12:00,19,2.682,2.685,2.679,2.685,1023
20190401|2019-02-19 12:30,19,2.685,2.692,2.682,2.689,2188
20190401|2019-02-19 13:00,19,2.69,2.7,2.685,2.697,8786
20190401|2019-02-19 13:30,19,2.697,2.698,2.688,2.692,2368
20190401|2019-02-19 14:00,19,2.692,2.693,2.685,2.686,886
20190401|2019-02-19 14:30,19,2.686,2.692,2.685,2.69,641
20190401|2019-02-19 15:00,19,2.69,2.691,2.684,2.691,176
20190401|2019-02-19 15:30,19,2.689,2.694,2.687,2.692,150
20190401|2019-02-19 17:00,20,2.693,2.695,2.687,2.691,30
20190401|2019-02-19 17:30,20,2.689,2.695,2.689,2.692,14
20190401|2019-02-19 18:00,20,2.693,2.694,2.688,2.689,73
20190401|2019-02-19 18:30,20,2.689,2.691,2.684,2.686,80
20190401|2019-02-19 19:00,20,2.686,2.688,2.685,2.686,28
20190401|2019-02-19 19:30,20,2.686,2.689,2.684,2.685,61
20190401|2019-02-19 20:00,20,2.685,2.69,2.684,2.685,114
20190401|2019-02-19 20:30,20,2.683,2.688,2.68,2.685,71
20190401|2019-02-19 21:00,20,2.684,2.685,2.682,2.684,28
20190401|2019-02-19 21:30,20,2.685,2.686,2.684,2.686,27
20190401|2019-02-19 22:00,20,2.686,2.687,2.685,2.686,28
20190401|2019-02-19 22:30,20,2.687,2.688,2.684,2.688,59
20190401|2019-02-19 23:00,20,2.688,2.694,2.687,2.691,208
20190401|2019-02-19 23:30,20,2.691,2.693,2.688,2.69,37
20190401|2019-02-20 00:00,20,2.692,2.695,2.692,2.693,19
20190401|2019-02-20 00:30,20,2.693,2.695,2.693,2.695,58
20190401|2019-02-20 01:00,20,2.694,2.698,2.693,2.695,112
20190401|2019-02-20 01:30,20,2.694,2.706,2.694,2.702,224
20190401|2019-02-20 02:00,20,2.703,2.704,2.697,2.701,117
20190401|2019-02-20 02:30,20,2.702,2.703,2.696,2.699,105
20190401|2019-02-20 03:00,20,2.698,2.703,2.698,2.702,49
20190401|2019-02-20 03:30,20,2.701,2.701,2.69,2.692,150
20190401|2019-02-20 04:00,20,2.692,2.695,2.69,2.694,100
20190401|2019-02-20 04:30,20,2.694,2.702,2.694,2.699,175
20190401|2019-02-20 05:00,20,2.699,2.702,2.698,2.702,99
20190401|2019-02-20 05:30,20,2.702,2.709,2.697,2.709,225
20190401|2019-02-20 06:00,20,2.706,2.717,2.702,2.712,387
20190401|2019-02-20 06:30,20,2.713,2.717,2.708,2.714,572
20190401|2019-02-20 07:00,20,2.713,2.718,2.702,2.706,1630
20190401|2019-02-20 07:30,20,2.707,2.718,2.704,2.715,1902
20190401|2019-02-20 08:00,20,2.716,2.716,2.701,2.707,3507
20190401|2019-02-20 08:30,20,2.708,2.712,2.704,2.706,3260
20190401|2019-02-20 09:00,20,2.707,2.709,2.703,2.705,2254
20190401|2019-02-20 09:30,20,2.705,2.71,2.702,2.705,2027
20190401|2019-02-20 10:00,20,2.704,2.704,2.69,2.694,4254
20190401|2019-02-20 10:30,20,2.695,2.698,2.672,2.677,5243
20190401|2019-02-20 11:00,20,2.677,2.688,2.673,2.685,2720
20190401|2019-02-20 11:30,20,2.685,2.686,2.675,2.68,2295
20190401|2019-02-20 12:00,20,2.68,2.682,2.674,2.68,1999
20190401|2019-02-20 12:30,20,2.68,2.686,2.675,2.681,2139
20190401|2019-02-20 13:00,20,2.681,2.686,2.664,2.67,6865
20190401|2019-02-20 13:30,20,2.671,2.676,2.668,2.673,1928
20190401|2019-02-20 14:00,20,2.673,2.678,2.672,2.677,635
20190401|2019-02-20 14:30,20,2.676,2.678,2.674,2.675,601
20190401|2019-02-20 15:00,20,2.675,2.677,2.674,2.675,253
20190401|2019-02-20 15:30,20,2.675,2.677,2.669,2.676,427
20190401|2019-02-20 17:00,21,2.679,2.682,2.674,2.679,157
20190401|2019-02-20 17:30,21,2.677,2.68,2.676,2.68,39
20190401|2019-02-20 18:00,21,2.68,2.683,2.677,2.677,80
20190401|2019-02-20 18:30,21,2.677,2.683,2.677,2.679,85
20190401|2019-02-20 19:00,21,2.68,2.681,2.676,2.676,67
20190401|2019-02-20 19:30,21,2.676,2.677,2.673,2.676,117
20190401|2019-02-20 20:00,21,2.676,2.68,2.675,2.678,79
20190401|2019-02-20 20:30,21,2.68,2.68,2.675,2.678,75
20190401|2019-02-20 21:00,21,2.679,2.681,2.677,2.679,92
20190401|2019-02-20 21:30,21,2.677,2.682,2.676,2.682,77
20190401|2019-02-20 22:00,21,2.68,2.682,2.677,2.678,104
20190401|2019-02-20 22:30,21,2.68,2.681,2.677,2.678,100
20190401|2019-02-20 23:00,21,2.677,2.684,2.675,2.684,194
20190401|2019-02-20 23:30,21,2.684,2.694,2.681,2.69,472
20190401|2019-02-21 00:00,21,2.688,2.69,2.686,2.69,101
20190401|2019-02-21 00:30,21,2.69,2.698,2.687,2.694,221
20190401|2019-02-21 01:00,21,2.696,2.713,2.693,2.71,528
20190401|2019-02-21 01:30,21,2.711,2.725,2.71,2.717,1013
20190401|2019-02-21 02:00,21,2.717,2.72,2.713,2.715,212
20190401|2019-02-21 02:30,21,2.716,2.718,2.715,2.716,73
20190401|2019-02-21 03:00,21,2.716,2.718,2.714,2.716,132
20190401|2019-02-21 03:30,21,2.716,2.719,2.708,2.711,244
20190401|2019-02-21 04:00,21,2.711,2.715,2.702,2.715,339
20190401|2019-02-21 04:30,21,2.715,2.717,2.709,2.713,316
20190401|2019-02-21 05:00,21,2.714,2.714,2.701,2.709,297
20190401|2019-02-21 05:30,21,2.71,2.71,2.705,2.705,120
20190401|2019-02-21 06:00,21,2.706,2.706,2.697,2.698,430
20190401|2019-02-21 06:30,21,2.699,2.706,2.69,2.705,848
20190401|2019-02-21 07:00,21,2.706,2.714,2.705,2.706,1881
20190401|2019-02-21 07:30,21,2.706,2.708,2.698,2.705,1942
20190401|2019-02-21 08:00,21,2.706,2.711,2.698,2.703,4178
20190401|2019-02-21 08:30,21,2.703,2.704,2.695,2.702,2903
20190401|2019-02-21 09:00,21,2.703,2.705,2.693,2.699,3900
20190401|2019-02-21 09:30,21,2.699,2.729,2.698,2.707,10293
20190401|2019-02-21 10:00,21,2.707,2.707,2.694,2.703,5517
20190401|2019-02-21 10:30,21,2.704,2.711,2.701,2.702,2887
20190401|2019-02-21 11:00,21,2.702,2.708,2.698,2.708,3675
20190401|2019-02-21 11:30,21,2.707,2.712,2.703,2.711,2833
20190401|2019-02-21 12:00,21,2.711,2.719,2.708,2.716,2869
20190401|2019-02-21 12:30,21,2.715,2.728,2.713,2.727,3571
20190401|2019-02-21 13:00,21,2.726,2.727,2.712,2.723,9235
20190401|2019-02-21 13:30,21,2.722,2.728,2.718,2.727,3927
20190401|2019-02-21 14:00,21,2.726,2.73,2.725,2.729,1523
20190401|2019-02-21 14:30,21,2.728,2.729,2.723,2.726,1846
20190401|2019-02-21 15:00,21,2.726,2.729,2.725,2.727,682
20190401|2019-02-21 15:30,21,2.727,2.731,2.726,2.729,596
20190401|2019-02-21 17:00,22,2.728,2.746,2.727,2.732,558
20190401|2019-02-21 17:30,22,2.732,2.734,2.73,2.732,99
20190401|2019-02-21 18:00,22,2.73,2.73,2.724,2.725,203
20190401|2019-02-21 18:30,22,2.726,2.729,2.72,2.726,160
20190401|2019-02-21 19:00,22,2.725,2.726,2.703,2.707,525
20190401|2019-02-21 19:30,22,2.707,2.713,2.706,2.709,249
20190401|2019-02-21 20:00,22,2.709,2.715,2.709,2.712,117
20190401|2019-02-21 20:30,22,2.711,2.713,2.711,2.713,55
20190401|2019-02-21 21:00,22,2.712,2.715,2.712,2.713,42
20190401|2019-02-21 21:30,22,2.715,2.718,2.715,2.717,86
20190401|2019-02-21 22:00,22,2.717,2.717,2.713,2.715,61
20190401|2019-02-21 22:30,22,2.716,2.72,2.713,2.718,106
20190401|2019-02-21 23:00,22,2.718,2.722,2.715,2.722,142
20190401|2019-02-21 23:30,22,2.722,2.735,2.72,2.726,347
20190401|2019-02-22 00:00,22,2.725,2.727,2.719,2.719,120
20190401|2019-02-22 00:30,22,2.719,2.721,2.706,2.708,422
20190401|2019-02-22 01:00,22,2.708,2.708,2.705,2.706,479
20190401|2019-02-22 01:30,22,2.706,2.712,2.698,2.708,614
20190401|2019-02-22 02:00,22,2.708,2.717,2.708,2.716,250
20190401|2019-02-22 02:30,22,2.717,2.719,2.701,2.703,557
20190401|2019-02-22 03:00,22,2.705,2.71,2.701,2.708,197
20190401|2019-02-22 03:30,22,2.709,2.71,2.706,2.709,65
20190401|2019-02-22 04:00,22,2.709,2.71,2.705,2.705,115
20190401|2019-02-22 04:30,22,2.707,2.71,2.705,2.706,103
20190401|2019-02-22 05:00,22,2.705,2.716,2.703,2.715,356
20190401|2019-02-22 05:30,22,2.715,2.722,2.702,2.714,785
20190401|2019-02-22 06:00,22,2.712,2.716,2.708,2.712,292
20190401|2019-02-22 06:30,22,2.713,2.722,2.71,2.715,387
20190401|2019-02-22 07:00,22,2.715,2.72,2.707,2.71,1325
20190401|2019-02-22 07:30,22,2.711,2.72,2.708,2.716,1604
20190401|2019-02-22 08:00,22,2.716,2.718,2.705,2.708,2900
20190401|2019-02-22 08:30,22,2.709,2.722,2.709,2.718,2663
20190401|2019-02-22 09:00,22,2.718,2.721,2.708,2.714,2845
20190401|2019-02-22 09:30,22,2.713,2.719,2.711,2.718,2927
20190401|2019-02-22 10:00,22,2.718,2.719,2.711,2.717,2784
20190401|2019-02-22 10:30,22,2.716,2.72,2.712,2.713,2970
20190401|2019-02-22 11:00,22,2.712,2.721,2.71,2.719,3408
20190401|2019-02-22 11:30,22,2.718,2.721,2.715,2.719,1705
20190401|2019-02-22 12:00,22,2.719,2.737,2.719,2.734,6472
20190401|2019-02-22 12:30,22,2.733,2.738,2.73,2.737,4198
20190401|2019-02-22 13:00,22,2.737,2.741,2.729,2.738,6195
20190401|2019-02-22 13:30,22,2.739,2.747,2.729,2.729,5216
20190401|2019-02-22 14:00,22,2.729,2.73,2.724,2.727,1311
20190401|2019-02-22 14:30,22,2.727,2.729,2.723,2.725,1276
20190401|2019-02-22 15:00,22,2.725,2.728,2.724,2.726,531
20190401|2019-02-22 15:30,22,2.726,2.729,2.721,2.722,672
20190401|2019-02-24 17:00,25,2.772,2.798,2.759,2.77,1693
20190401|2019-02-24 17:30,25,2.77,2.773,2.769,2.771,194
20190401|2019-02-24 18:00,25,2.771,2.771,2.766,2.769,279
20190401|2019-02-24 18:30,25,2.769,2.772,2.766,2.766,238
20190401|2019-02-24 19:00,25,2.767,2.773,2.766,2.767,287
20190401|2019-02-24 19:30,25,2.766,2.769,2.766,2.766,123
20190401|2019-02-24 20:00,25,2.767,2.768,2.766,2.767,57
20190401|2019-02-24 20:30,25,2.766,2.768,2.766,2.767,71
20190401|2019-02-24 21:00,25,2.768,2.769,2.767,2.767,80
20190401|2019-02-24 21:30,25,2.767,2.77,2.767,2.768,93
20190401|2019-02-24 22:00,25,2.77,2.77,2.768,2.768,32
20190401|2019-02-24 22:30,25,2.768,2.772,2.767,2.769,125
20190401|2019-02-24 23:00,25,2.77,2.782,2.769,2.78,474
20190401|2019-02-24 23:30,25,2.781,2.787,2.776,2.782,761
20190401|2019-02-25 00:00,25,2.781,2.785,2.779,2.782,159
20190401|2019-02-25 00:30,25,2.782,2.782,2.776,2.779,154
20190401|2019-02-25 01:00,25,2.78,2.783,2.778,2.781,174
20190401|2019-02-25 01:30,25,2.78,2.786,2.776,2.785,396
20190401|2019-02-25 02:00,25,2.785,2.786,2.778,2.781,359
20190401|2019-02-25 02:30,25,2.782,2.783,2.774,2.775,243
20190401|2019-02-25 03:00,25,2.775,2.778,2.769,2.777,571
20190401|2019-02-25 03:30,25,2.778,2.783,2.776,2.782,253
20190401|2019-02-25 04:00,25,2.782,2.786,2.779,2.785,295
20190401|2019-02-25 04:30,25,2.785,2.787,2.781,2.782,335
20190401|2019-02-25 05:00,25,2.783,2.783,2.78,2.781,441
20190401|2019-02-25 05:30,25,2.782,2.782,2.774,2.778,505
20190401|2019-02-25 06:00,25,2.778,2.782,2.774,2.775,448
20190401|2019-02-25 06:30,25,2.774,2.777,2.767,2.773,877
20190401|2019-02-25 07:00,25,2.772,2.773,2.75,2.764,4063
20190401|2019-02-25 07:30,25,2.763,2.788,2.759,2.787,4825
20190401|2019-02-25 08:00,25,2.786,2.793,2.779,2.782,7025
20190401|2019-02-25 08:30,25,2.782,2.784,2.77,2.775,6927
20190401|2019-02-25 09:00,25,2.776,2.784,2.772,2.773,4333
20190401|2019-02-25 09:30,25,2.773,2.777,2.769,2.773,3729
20190401|2019-02-25 10:00,25,2.773,2.774,2.758,2.768,5252
20190401|2019-02-25 10:30,25,2.768,2.781,2.765,2.777,4340
20190401|2019-02-25 11:00,25,2.777,2.786,2.775,2.782,4317
20190401|2019-02-25 11:30,25,2.781,2.785,2.777,2.785,2955
20190401|2019-02-25 12:00,25,2.784,2.798,2.779,2.793,5516
20190401|2019-02-25 12:30,25,2.793,2.807,2.792,2.801,7687
20190401|2019-02-25 13:00,25,2.801,2.819,2.797,2.816,16938
20190401|2019-02-25 13:30,25,2.816,2.821,2.812,2.814,5888
20190401|2019-02-25 14:00,25,2.814,2.819,2.812,2.815,1992
20190401|2019-02-25 14:30,25,2.815,2.816,2.809,2.811,2129
20190401|2019-02-25 15:00,25,2.81,2.818,2.81,2.815,827
20190401|2019-02-25 15:30,25,2.815,2.82,2.813,2.814,916
20190401|2019-02-25 17:00,26,2.818,2.819,2.812,2.817,194
20190401|2019-02-25 17:30,26,2.816,2.817,2.815,2.815,99
20190401|2019-02-25 18:00,26,2.815,2.816,2.81,2.816,232
20190401|2019-02-25 18:30,26,2.815,2.817,2.814,2.816,85
20190401|2019-02-25 19:00,26,2.816,2.816,2.812,2.812,177
20190401|2019-02-25 19:30,26,2.812,2.815,2.812,2.813,108
20190401|2019-02-25 20:00,26,2.813,2.817,2.812,2.817,149
20190401|2019-02-25 20:30,26,2.815,2.817,2.815,2.816,66
20190401|2019-02-25 21:00,26,2.817,2.82,2.816,2.819,83
20190401|2019-02-25 21:30,26,2.818,2.822,2.816,2.82,175
20190401|2019-02-25 22:00,26,2.821,2.822,2.818,2.82,71
20190401|2019-02-25 22:30,26,2.819,2.82,2.813,2.813,109
20190401|2019-02-25 23:00,26,2.813,2.825,2.812,2.823,644
20190401|2019-02-25 23:30,26,2.823,2.83,2.823,2.827,492
20190401|2019-02-26 00:00,26,2.827,2.827,2.822,2.826,169
20190401|2019-02-26 00:30,26,2.826,2.827,2.819,2.822,192
20190401|2019-02-26 01:00,26,2.822,2.828,2.814,2.821,546
20190401|2019-02-26 01:30,26,2.821,2.829,2.81,2.828,624
20190401|2019-02-26 02:00,26,2.827,2.828,2.817,2.822,287
20190401|2019-02-26 02:30,26,2.823,2.83,2.821,2.828,288
20190401|2019-02-26 03:00,26,2.826,2.832,2.826,2.83,547
20190401|2019-02-26 03:30,26,2.83,2.836,2.828,2.836,495
20190401|2019-02-26 04:00,26,2.836,2.838,2.832,2.836,482
20190401|2019-02-26 04:30,26,2.837,2.843,2.836,2.842,769
20190401|2019-02-26 05:00,26,2.843,2.844,2.836,2.839,629
20190401|2019-02-26 05:30,26,2.84,2.845,2.833,2.84,659
20190401|2019-02-26 06:00,26,2.839,2.84,2.832,2.835,562
20190401|2019-02-26 06:30,26,2.836,2.839,2.832,2.839,881
20190401|2019-02-26 07:00,26,2.839,2.848,2.835,2.847,3726
20190401|2019-02-26 07:30,26,2.846,2.849,2.84,2.84,4205
20190401|2019-02-26 08:00,26,2.84,2.842,2.825,2.836,6996
20190401|2019-02-26 08:30,26,2.836,2.841,2.827,2.833,4942
20190401|2019-02-26 09:00,26,2.833,2.834,2.826,2.829,3643
20190401|2019-02-26 09:30,26,2.829,2.832,2.824,2.825,2853
20190401|2019-02-26 10:00,26,2.826,2.826,2.81,2.811,7376
20190401|2019-02-26 10:30,26,2.812,2.815,2.795,2.798,7079
20190401|2019-02-26 11:00,26,2.798,2.809,2.797,2.806,5051
20190401|2019-02-26 11:30,26,2.805,2.81,2.801,2.809,3483
20190401|2019-02-26 12:00,26,2.808,2.816,2.806,2.809,2959
20190401|2019-02-26 12:30,26,2.808,2.81,2.786,2.804,6878
20190401|2019-02-26 13:00,26,2.804,2.811,2.792,2.793,14768
20190401|2019-02-26 13:30,26,2.793,2.795,2.76,2.767,10235
20190401|2019-02-26 14:00,26,2.767,2.774,2.764,2.771,1979
20190401|2019-02-26 14:30,26,2.77,2.777,2.768,2.773,1437
20190401|2019-02-26 15:00,26,2.774,2.774,2.768,2.769,606
20190401|2019-02-26 15:30,26,2.769,2.776,2.765,2.772,986
20190401|2019-02-26 17:00,27,2.768,2.773,2.764,2.773,209
20190401|2019-02-26 17:30,27,2.772,2.774,2.769,2.77,141
20190401|2019-02-26 18:00,27,2.77,2.772,2.766,2.766,123
20190401|2019-02-26 18:30,27,2.766,2.768,2.764,2.765,51
20190401|2019-02-26 21:30,27,2.764,2.771,2.764,2.768,233
20190401|2019-02-26 22:00,27,2.768,2.772,2.766,2.767,136
20190401|2019-02-26 22:30,27,2.767,2.767,2.756,2.759,554
20190401|2019-02-26 23:00,27,2.759,2.787,2.758,2.785,1056
20190401|2019-02-26 23:30,27,2.785,2.788,2.78,2.786,315
20190401|2019-02-27 00:00,27,2.787,2.79,2.779,2.785,314
20190401|2019-02-27 00:30,27,2.783,2.784,2.776,2.778,174
20190401|2019-02-27 01:00,27,2.778,2.779,2.775,2.776,134
20190401|2019-02-27 01:30,27,2.775,2.776,2.771,2.775,303
20190401|2019-02-27 02:00,27,2.776,2.78,2.772,2.777,268
20190401|2019-02-27 02:30,27,2.777,2.784,2.775,2.778,194
20190401|2019-02-27 03:00,27,2.778,2.789,2.776,2.783,296
20190401|2019-02-27 03:30,27,2.782,2.786,2.777,2.783,186
20190401|2019-02-27 04:00,27,2.784,2.787,2.776,2.776,227
20190401|2019-02-27 04:30,27,2.777,2.78,2.771,2.774,151
20190401|2019-02-27 05:00,27,2.774,2.781,2.772,2.779,319
20190401|2019-02-27 05:30,27,2.781,2.781,2.771,2.772,431
20190401|2019-02-27 06:00,27,2.771,2.772,2.762,2.768,815
20190401|2019-02-27 06:30,27,2.769,2.769,2.758,2.762,817
20190401|2019-02-27 07:00,27,2.762,2.765,2.742,2.746,3517
20190401|2019-02-27 07:30,27,2.745,2.749,2.741,2.742,3062
20190401|2019-02-27 08:00,27,2.742,2.766,2.732,2.765,8422
20190401|2019-02-27 08:30,27,2.764,2.77,2.756,2.76,4246
20190401|2019-02-27 09:00,27,2.76,2.769,2.758,2.766,3098
20190401|2019-02-27 09:30,27,2.766,2.787,2.766,2.787,6392
20190401|2019-02-27 10:00,27,2.786,2.796,2.785,2.787,6669
20190401|2019-02-27 10:30,27,2.788,2.793,2.779,2.789,3407
20190401|2019-02-27 11:00,27,2.789,2.791,2.775,2.781,4521
20190401|2019-02-27 11:30,27,2.781,2.786,2.775,2.785,3112
20190401|2019-02-27 12:00,27,2.786,2.792,2.784,2.785,2288
20190401|2019-02-27 12:30,27,2.785,2.793,2.781,2.79,2291
20190401|2019-02-27 13:00,27,2.791,2.802,2.789,2.797,6380
20190401|2019-02-27 13:30,27,2.797,2.808,2.793,2.803,3752
20190401|2019-02-27 14:00,27,2.802,2.806,2.801,2.805,900
20190401|2019-02-27 14:30,27,2.804,2.809,2.802,2.806,1005
20190401|2019-02-27 15:00,27,2.806,2.81,2.805,2.808,453
20190401|2019-02-27 15:30,27,2.808,2.812,2.806,2.812,561
20190401|2019-02-27 17:00,28,2.808,2.813,2.806,2.809,213
20190401|2019-02-27 17:30,28,2.81,2.81,2.807,2.809,48
20190401|2019-02-27 18:00,28,2.807,2.81,2.806,2.81,122
20190401|2019-02-27 18:30,28,2.811,2.811,2.808,2.808,52
20190401|2019-02-27 19:00,28,2.809,2.811,2.807,2.807,121
20190401|2019-02-27 19:30,28,2.807,2.809,2.806,2.807,51
20190401|2019-02-27 20:00,28,2.807,2.809,2.806,2.808,64
20190401|2019-02-27 20:30,28,2.808,2.809,2.806,2.808,48
20190401|2019-02-27 21:00,28,2.808,2.811,2.808,2.81,68
20190401|2019-02-27 21:30,28,2.809,2.812,2.809,2.811,52
20190401|2019-02-27 22:00,28,2.811,2.812,2.81,2.81,45
20190401|2019-02-27 22:30,28,2.81,2.813,2.806,2.807,111
20190401|2019-02-27 23:00,28,2.808,2.815,2.806,2.807,228
20190401|2019-02-27 23:30,28,2.806,2.808,2.8,2.8,268
20190401|2019-02-28 00:00,28,2.801,2.804,2.8,2.801,148
20190401|2019-02-28 00:30,28,2.801,2.803,2.796,2.803,130
20190401|2019-02-28 01:00,28,2.803,2.807,2.802,2.804,144
20190401|2019-02-28 01:30,28,2.805,2.815,2.798,2.798,526
20190401|2019-02-28 02:00,28,2.799,2.807,2.799,2.806,296
20190401|2019-02-28 02:30,28,2.806,2.813,2.806,2.812,311
20190401|2019-02-28 03:00,28,2.812,2.819,2.81,2.817,458
20190401|2019-02-28 03:30,28,2.816,2.817,2.81,2.815,202
20190401|2019-02-28 04:00,28,2.814,2.824,2.813,2.822,261
20190401|2019-02-28 04:30,28,2.821,2.822,2.819,2.819,149
20190401|2019-02-28 05:00,28,2.818,2.835,2.818,2.835,1019
20190401|2019-02-28 05:30,28,2.835,2.837,2.822,2.834,844
20190401|2019-02-28 06:00,28,2.833,2.833,2.82,2.831,694
20190401|2019-02-28 06:30,28,2.83,2.831,2.819,2.822,944
20190401|2019-02-28 07:00,28,2.821,2.831,2.817,2.829,2262
20190401|2019-02-28 07:30,28,2.829,2.835,2.822,2.834,2482
20190401|2019-02-28 08:00,28,2.833,2.838,2.826,2.833,3878
20190401|2019-02-28 08:30,28,2.833,2.843,2.827,2.828,7497
20190401|2019-02-28 09:00,28,2.828,2.832,2.815,2.818,4823
20190401|2019-02-28 09:30,28,2.818,2.827,2.801,2.816,10424
20190401|2019-02-28 10:00,28,2.815,2.818,2.793,2.794,5732
20190401|2019-02-28 10:30,28,2.793,2.807,2.787,2.798,6083
20190401|2019-02-28 11:00,28,2.798,2.814,2.795,2.809,4855
20190401|2019-02-28 11:30,28,2.81,2.811,2.802,2.803,2312
20190401|2019-02-28 12:00,28,2.803,2.819,2.802,2.812,3302
20190401|2019-02-28 12:30,28,2.811,2.819,2.811,2.814,2672
20190401|2019-02-28 13:00,28,2.815,2.816,2.804,2.815,7119
20190401|2019-02-28 13:30,28,2.816,2.818,2.812,2.815,2109
20190401|2019-02-28 14:00,28,2.815,2.816,2.808,2.811,1003
20190401|2019-02-28 14:30,28,2.81,2.811,2.804,2.806,1101
20190401|2019-02-28 15:00,28,2.806,2.807,2.802,2.806,414
20190401|2019-02-28 15:30,28,2.806,2.807,2.804,2.807,443
20190401|2019-02-28 17:00,1,2.805,2.809,2.802,2.803,171
20190401|2019-02-28 17:30,1,2.803,2.803,2.794,2.799,269
20190401|2019-02-28 18:00,1,2.799,2.8,2.78,2.782,354
20190401|2019-02-28 18:30,1,2.781,2.791,2.781,2.79,232
20190401|2019-02-28 19:00,1,2.788,2.793,2.787,2.792,92
20190401|2019-02-28 19:30,1,2.792,2.797,2.792,2.794,107
20190401|2019-02-28 20:00,1,2.795,2.796,2.793,2.794,25
20190401|2019-02-28 20:30,1,2.795,2.795,2.793,2.795,24
20190401|2019-02-28 21:00,1,2.793,2.798,2.793,2.798,47
20190401|2019-02-28 21:30,1,2.798,2.798,2.791,2.792,64
20190401|2019-02-28 22:00,1,2.793,2.794,2.789,2.789,87
20190401|2019-02-28 22:30,1,2.789,2.791,2.784,2.789,115
20190401|2019-02-28 23:00,1,2.788,2.797,2.788,2.791,97
20190401|2019-02-28 23:30,1,2.791,2.798,2.787,2.798,113
20190401|2019-03-01 00:00,1,2.796,2.797,2.793,2.795,84
20190401|2019-03-01 00:30,1,2.796,2.808,2.796,2.804,389
20190401|2019-03-01 01:00,1,2.804,2.804,2.796,2.796,201
20190401|2019-03-01 01:30,1,2.797,2.797,2.787,2.796,330
20190401|2019-03-01 02:00,1,2.795,2.803,2.793,2.803,182
20190401|2019-03-01 02:30,1,2.801,2.803,2.796,2.796,124
20190401|2019-03-01 03:00,1,2.796,2.803,2.794,2.799,114
20190401|2019-03-01 03:30,1,2.799,2.804,2.798,2.804,83
20190401|2019-03-01 04:00,1,2.804,2.805,2.799,2.803,228
20190401|2019-03-01 04:30,1,2.804,2.818,2.804,2.817,499
20190401|2019-03-01 05:00,1,2.817,2.824,2.815,2.821,591
20190401|2019-03-01 05:30,1,2.821,2.826,2.815,2.82,317
20190401|2019-03-01 06:00,1,2.818,2.819,2.811,2.815,230
20190401|2019-03-01 06:30,1,2.815,2.815,2.805,2.807,405
20190401|2019-03-01 07:00,1,2.806,2.814,2.802,2.813,1194
20190401|2019-03-01 07:30,1,2.813,2.815,2.805,2.811,1891
20190401|2019-03-01 08:00,1,2.811,2.872,2.81,2.864,16572
20190401|2019-03-01 08:30,1,2.865,2.87,2.843,2.849,10380
20190401|2019-03-01 09:00,1,2.849,2.859,2.828,2.843,6183
20190401|2019-03-01 09:30,1,2.842,2.853,2.84,2.844,4350
20190401|2019-03-01 10:00,1,2.844,2.851,2.836,2.839,4209
20190401|2019-03-01 10:30,1,2.839,2.85,2.839,2.848,3690
20190401|2019-03-01 11:00,1,2.848,2.848,2.836,2.84,3233
20190401|2019-03-01 11:30,1,2.84,2.845,2.836,2.844,2750
20190401|2019-03-01 12:00,1,2.844,2.854,2.844,2.847,3297
20190401|2019-03-01 12:30,1,2.847,2.856,2.846,2.853,2900
20190401|2019-03-01 13:00,1,2.854,2.863,2.853,2.859,13093
20190401|2019-03-01 13:30,1,2.858,2.858,2.849,2.85,3771
20190401|2019-03-01 14:00,1,2.851,2.854,2.848,2.851,1301
20190401|2019-03-01 14:30,1,2.851,2.851,2.845,2.846,1117
20190401|2019-03-01 15:00,1,2.846,2.849,2.842,2.846,841
20190401|2019-03-01 15:30,1,2.845,2.854,2.845,2.846,610
20190401|2019-03-03 17:00,4,2.845,2.859,2.844,2.847,485
20190401|2019-03-03 17:30,4,2.846,2.857,2.844,2.853,247
20190401|2019-03-03 18:00,4,2.852,2.855,2.851,2.852,289
20190401|2019-03-03 18:30,4,2.852,2.853,2.851,2.853,95
20190401|2019-03-03 19:00,4,2.852,2.853,2.851,2.852,68
20190401|2019-03-03 19:30,4,2.853,2.854,2.851,2.851,111
20190401|2019-03-03 20:00,4,2.852,2.857,2.851,2.856,167
20190401|2019-03-03 20:30,4,2.857,2.858,2.854,2.858,110
20190401|2019-03-03 21:00,4,2.859,2.861,2.855,2.855,99
20190401|2019-03-03 21:30,4,2.854,2.856,2.851,2.855,143
20190401|2019-03-03 22:00,4,2.855,2.856,2.853,2.855,99
20190401|2019-03-03 22:30,4,2.854,2.856,2.853,2.853,84
20190401|2019-03-03 23:00,4,2.854,2.854,2.847,2.849,179
20190401|2019-03-03 23:30,4,2.848,2.848,2.842,2.842,193
20190401|2019-03-04 00:00,4,2.843,2.847,2.842,2.845,122
20190401|2019-03-04 00:30,4,2.844,2.846,2.841,2.842,89
20190401|2019-03-04 01:00,4,2.844,2.845,2.837,2.837,159
20190401|2019-03-04 01:30,4,2.837,2.839,2.829,2.83,247
20190401|2019-03-04 02:00,4,2.83,2.832,2.821,2.822,590
20190401|2019-03-04 02:30,4,2.823,2.829,2.821,2.829,418
20190401|2019-03-04 03:00,4,2.83,2.842,2.827,2.839,404
20190401|2019-03-04 03:30,4,2.839,2.84,2.831,2.838,314
20190401|2019-03-04 04:00,4,2.837,2.844,2.832,2.842,280
20190401|2019-03-04 04:30,4,2.842,2.849,2.839,2.846,184
20190401|2019-03-04 05:00,4,2.845,2.856,2.841,2.852,438
20190401|2019-03-04 05:30,4,2.852,2.858,2.851,2.856,493
20190401|2019-03-04 06:00,4,2.856,2.878,2.85,2.861,1796
20190401|2019-03-04 06:30,4,2.861,2.864,2.857,2.861,849
20190401|2019-03-04 07:00,4,2.86,2.888,2.859,2.88,4586
20190401|2019-03-04 07:30,4,2.88,2.885,2.861,2.862,4026
20190401|2019-03-04 08:00,4,2.862,2.876,2.832,2.846,12063
20190401|2019-03-04 08:30,4,2.847,2.865,2.847,2.856,6021
20190401|2019-03-04 09:00,4,2.857,2.859,2.838,2.844,7246
20190401|2019-03-04 09:30,4,2.845,2.855,2.842,2.849,2856
20190401|2019-03-04 10:00,4,2.85,2.852,2.835,2.837,3207
20190401|2019-03-04 10:30,4,2.837,2.851,2.835,2.843,3565
20190401|2019-03-04 11:00,4,2.843,2.847,2.837,2.841,2474
20190401|2019-03-04 11:30,4,2.841,2.847,2.838,2.842,1520
20190401|2019-03-04 12:00,4,2.841,2.85,2.84,2.843,2274
20190401|2019-03-04 12:30,4,2.843,2.855,2.841,2.854,3601
20190401|2019-03-04 13:00,4,2.854,2.86,2.852,2.858,7390
20190401|2019-03-04 13:30,4,2.858,2.858,2.85,2.853,3148
20190401|2019-03-04 14:00,4,2.851,2.852,2.846,2.847,825
20190401|2019-03-04 14:30,4,2.847,2.855,2.847,2.853,738
20190401|2019-03-04 15:00,4,2.853,2.857,2.852,2.856,305
20190401|2019-03-04 15:30,4,2.856,2.856,2.852,2.852,230
20190401|2019-03-04 17:00,5,2.856,2.859,2.849,2.857,284
20190401|2019-03-04 17:30,5,2.856,2.858,2.856,2.856,45
20190401|2019-03-04 18:00,5,2.855,2.855,2.851,2.853,189
20190401|2019-03-04 18:30,5,2.852,2.853,2.852,2.853,60
20190401|2019-03-04 19:00,5,2.853,2.856,2.853,2.853,56
20190401|2019-03-04 19:30,5,2.853,2.854,2.852,2.853,28
20190401|2019-03-04 20:00,5,2.853,2.853,2.852,2.852,35
20190401|2019-03-04 20:30,5,2.852,2.853,2.852,2.853,28
20190401|2019-03-04 21:00,5,2.852,2.854,2.852,2.852,32
20190401|2019-03-04 21:30,5,2.852,2.854,2.852,2.853,29
20190401|2019-03-04 22:00,5,2.854,2.855,2.853,2.853,41
20190401|2019-03-04 22:30,5,2.853,2.854,2.852,2.852,29
20190401|2019-03-04 23:00,5,2.852,2.858,2.851,2.857,152
20190401|2019-03-04 23:30,5,2.857,2.859,2.855,2.857,76
20190401|2019-03-05 00:00,5,2.857,2.859,2.856,2.859,68
20190401|2019-03-05 00:30,5,2.857,2.86,2.856,2.858,90
20190401|2019-03-05 01:00,5,2.859,2.863,2.858,2.862,166
20190401|2019-03-05 01:30,5,2.861,2.866,2.861,2.864,129
20190401|2019-03-05 02:00,5,2.865,2.871,2.864,2.869,422
20190401|2019-03-05 02:30,5,2.87,2.878,2.87,2.873,452
20190401|2019-03-05 03:00,5,2.873,2.873,2.866,2.871,224
20190401|2019-03-05 03:30,5,2.872,2.872,2.867,2.867,99
20190401|2019-03-05 04:00,5,2.868,2.873,2.868,2.873,114
20190401|2019-03-05 04:30,5,2.873,2.882,2.872,2.88,699
20190401|2019-03-05 05:00,5,2.88,2.883,2.871,2.876,600
20190401|2019-03-05 05:30,5,2.875,2.892,2.875,2.884,1308
20190401|2019-03-05 06:00,5,2.883,2.886,2.875,2.883,856
20190401|2019-03-05 06:30,5,2.882,2.891,2.88,2.881,1297
20190401|2019-03-05 07:00,5,2.881,2.883,2.865,2.875,3307
20190401|2019-03-05 07:30,5,2.875,2.877,2.859,2.869,3809
20190401|2019-03-05 08:00,5,2.869,2.871,2.854,2.863,5496
20190401|2019-03-05 08:30,5,2.863,2.866,2.842,2.851,5894
20190401|2019-03-05 09:00,5,2.851,2.859,2.846,2.85,3206
20190401|2019-03-05 09:30,5,2.85,2.853,2.841,2.848,2701
20190401|2019-03-05 10:00,5,2.848,2.857,2.844,2.854,2848
20190401|2019-03-05 10:30,5,2.854,2.868,2.853,2.866,3603
20190401|2019-03-05 11:00,5,2.865,2.87,2.862,2.866,2997
20190401|2019-03-05 11:30,5,2.866,2.873,2.862,2.864,2903
20190401|2019-03-05 12:00,5,2.864,2.871,2.863,2.869,1586
20190401|2019-03-05 12:30,5,2.869,2.876,2.865,2.875,3346
20190401|2019-03-05 13:00,5,2.874,2.886,2.873,2.884,11160
20190401|2019-03-05 13:30,5,2.884,2.885,2.879,2.883,2661
20190401|2019-03-05 14:00,5,2.883,2.886,2.882,2.885,1059
20190401|2019-03-05 14:30,5,2.885,2.889,2.883,2.886,1793
20190401|2019-03-05 15:00,5,2.886,2.886,2.883,2.886,368
20190401|2019-03-05 15:30,5,2.885,2.888,2.884,2.886,453
20190401|2019-03-05 17:00,6,2.889,2.889,2.883,2.884,226
20190401|2019-03-05 17:30,6,2.884,2.886,2.883,2.884,67
20190401|2019-03-05 18:00,6,2.884,2.884,2.881,2.882,131
20190401|2019-03-05 18:30,6,2.882,2.886,2.881,2.884,127
20190401|2019-03-05 19:00,6,2.884,2.896,2.881,2.891,466
20190401|2019-03-05 19:30,6,2.891,2.891,2.886,2.888,102
20190401|2019-03-05 20:00,6,2.888,2.89,2.886,2.889,81
20190401|2019-03-05 20:30,6,2.889,2.892,2.888,2.889,98
20190401|2019-03-05 21:00,6,2.89,2.891,2.887,2.887,58
20190401|2019-03-05 21:30,6,2.887,2.887,2.884,2.885,56
20190401|2019-03-05 22:00,6,2.885,2.888,2.885,2.885,58
20190401|2019-03-05 22:30,6,2.884,2.885,2.882,2.882,65
20190401|2019-03-05 23:00,6,2.882,2.884,2.882,2.883,63
20190401|2019-03-05 23:30,6,2.885,2.886,2.883,2.883,49
20190401|2019-03-06 00:00,6,2.885,2.885,2.883,2.883,37
20190401|2019-03-06 00:30,6,2.884,2.886,2.883,2.885,62
20190401|2019-03-06 01:00,6,2.885,2.889,2.885,2.888,73
20190401|2019-03-06 01:30,6,2.888,2.89,2.878,2.878,669
20190401|2019-03-06 02:00,6,2.879,2.883,2.878,2.881,373
20190401|2019-03-06 02:30,6,2.881,2.882,2.878,2.88,213
20190401|2019-03-06 03:00,6,2.879,2.882,2.879,2.881,81
20190401|2019-03-06 03:30,6,2.881,2.882,2.878,2.879,91
20190401|2019-03-06 04:00,6,2.878,2.879,2.876,2.878,144
20190401|2019-03-06 04:30,6,2.878,2.881,2.876,2.879,182
20190401|2019-03-06 05:00,6,2.88,2.892,2.879,2.889,532
20190401|2019-03-06 05:30,6,2.89,2.891,2.886,2.888,353
20190401|2019-03-06 06:00,6,2.887,2.888,2.874,2.875,1256
20190401|2019-03-06 06:30,6,2.875,2.875,2.863,2.866,1669
20190401|2019-03-06 07:00,6,2.865,2.87,2.858,2.863,1935
20190401|2019-03-06 07:30,6,2.864,2.876,2.86,2.873,2406
20190401|2019-03-06 08:00,6,2.873,2.874,2.856,2.863,5395
20190401|2019-03-06 08:30,6,2.863,2.866,2.849,2.86,5854
20190401|2019-03-06 09:00,6,2.859,2.869,2.859,2.862,3044
20190401|2019-03-06 09:30,6,2.862,2.865,2.856,2.857,2468
20190401|2019-03-06 10:00,6,2.857,2.858,2.832,2.841,8106
20190401|2019-03-06 10:30,6,2.841,2.841,2.822,2.83,6278
20190401|2019-03-06 11:00,6,2.83,2.834,2.823,2.828,4425
20190401|2019-03-06 11:30,6,2.828,2.834,2.825,2.832,3142
20190401|2019-03-06 12:00,6,2.832,2.839,2.83,2.834,3481
20190401|2019-03-06 12:30,6,2.834,2.848,2.833,2.847,3692
20190401|2019-03-06 13:00,6,2.847,2.85,2.83,2.843,7364
20190401|2019-03-06 13:30,6,2.843,2.849,2.842,2.845,2575
20190401|2019-03-06 14:00,6,2.846,2.846,2.841,2.844,1158
20190401|2019-03-06 14:30,6,2.844,2.848,2.844,2.846,872
20190401|2019-03-06 15:00,6,2.847,2.848,2.845,2.845,311
20190401|2019-03-06 15:30,6,2.845,2.849,2.842,2.842,500
20190401|2019-03-06 17:00,7,2.845,2.85,2.842,2.849,158
20190401|2019-03-06 17:30,7,2.848,2.85,2.845,2.848,111
20190401|2019-03-06 18:00,7,2.847,2.848,2.845,2.848,24
20190401|2019-03-06 18:30,7,2.847,2.848,2.846,2.848,29
20190401|2019-03-06 19:00,7,2.849,2.85,2.848,2.849,40
20190401|2019-03-06 19:30,7,2.848,2.851,2.848,2.849,60
20190401|2019-03-06 20:00,7,2.849,2.851,2.848,2.85,32
20190401|2019-03-06 20:30,7,2.849,2.849,2.847,2.848,29
20190401|2019-03-06 21:00,7,2.848,2.849,2.848,2.848,19
20190401|2019-03-06 21:30,7,2.848,2.849,2.847,2.847,33
20190401|2019-03-06 22:00,7,2.848,2.849,2.848,2.848,28
20190401|2019-03-06 22:30,7,2.848,2.851,2.848,2.85,89
20190401|2019-03-06 23:00,7,2.85,2.85,2.841,2.842,268
20190401|2019-03-06 23:30,7,2.843,2.843,2.833,2.833,215
20190401|2019-03-07 00:00,7,2.833,2.841,2.832,2.839,188
20190401|2019-03-07 00:30,7,2.839,2.84,2.836,2.838,132
20190401|2019-03-07 01:00,7,2.838,2.842,2.835,2.835,266
20190401|2019-03-07 01:30,7,2.835,2.837,2.826,2.832,371
20190401|2019-03-07 02:00,7,2.832,2.833,2.825,2.827,398
20190401|2019-03-07 02:30,7,2.828,2.83,2.827,2.827,136
20190401|2019-03-07 03:00,7,2.827,2.83,2.826,2.828,175
20190401|2019-03-07 03:30,7,2.828,2.832,2.828,2.831,115
20190401|2019-03-07 04:00,7,2.831,2.833,2.829,2.83,133
20190401|2019-03-07 04:30,7,2.831,2.843,2.831,2.842,405
20190401|2019-03-07 05:00,7,2.841,2.844,2.834,2.838,374
20190401|2019-03-07 05:30,7,2.839,2.84,2.833,2.84,279
20190401|2019-03-07 06:00,7,2.84,2.84,2.827,2.829,424
20190401|2019-03-07 06:30,7,2.83,2.833,2.812,2.822,2043
20190401|2019-03-07 07:00,7,2.823,2.828,2.817,2.824,1374
20190401|2019-03-07 07:30,7,2.823,2.831,2.823,2.831,1077
20190401|2019-03-07 08:00,7,2.831,2.858,2.83,2.849,6973
20190401|2019-03-07 08:30,7,2.85,2.862,2.846,2.851,5400
20190401|2019-03-07 09:00,7,2.85,2.862,2.849,2.854,5557
20190401|2019-03-07 09:30,7,2.854,2.86,2.835,2.841,6325
20190401|2019-03-07 10:00,7,2.842,2.845,2.835,2.836,2837
20190401|2019-03-07 10:30,7,2.836,2.837,2.822,2.828,4728
20190401|2019-03-07 11:00,7,2.827,2.846,2.827,2.846,3703
20190401|2019-03-07 11:30,7,2.845,2.85,2.844,2.846,2106
20190401|2019-03-07 12:00,7,2.846,2.849,2.842,2.848,2144
20190401|2019-03-07 12:30,7,2.847,2.871,2.845,2.864,5900
20190401|2019-03-07 13:00,7,2.865,2.869,2.853,2.868,9251
20190401|2019-03-07 13:30,7,2.867,2.869,2.86,2.866,3192
20190401|2019-03-07 14:00,7,2.866,2.868,2.859,2.861,1075
20190401|2019-03-07 14:30,7,2.861,2.866,2.859,2.865,1185
20190401|2019-03-07 15:00,7,2.865,2.867,2.864,2.866,188
20190401|2019-03-07 15:30,7,2.866,2.867,2.863,2.866,305
20190401|2019-03-07 17:00,8,2.865,2.868,2.856,2.862,180
20190401|2019-03-07 17:30,8,2.861,2.866,2.861,2.866,42
20190401|2019-03-07 18:00,8,2.866,2.866,2.861,2.861,88
20190401|2019-03-07 18:30,8,2.863,2.864,2.861,2.863,64
20190401|2019-03-07 19:00,8,2.863,2.866,2.862,2.863,85
20190401|2019-03-07 19:30,8,2.864,2.867,2.863,2.867,79
20190401|2019-03-07 20:00,8,2.865,2.869,2.864,2.865,72
20190401|2019-03-07 20:30,8,2.865,2.867,2.862,2.866,87
20190401|2019-03-07 21:00,8,2.866,2.867,2.865,2.866,35
20190401|2019-03-07 21:30,8,2.865,2.868,2.863,2.863,70
20190401|2019-03-07 22:00,8,2.863,2.865,2.862,2.863,53
20190401|2019-03-07 22:30,8,2.864,2.864,2.862,2.864,40
20190401|2019-03-07 23:00,8,2.864,2.867,2.861,2.867,121
20190401|2019-03-07 23:30,8,2.866,2.868,2.864,2.868,104
20190401|2019-03-08 00:00,8,2.867,2.87,2.866,2.87,97
20190401|2019-03-08 00:30,8,2.868,2.875,2.867,2.872,269
20190401|2019-03-08 01:00,8,2.873,2.873,2.869,2.873,107
20190401|2019-03-08 01:30,8,2.874,2.876,2.867,2.867,255
20190401|2019-03-08 02:00,8,2.868,2.884,2.867,2.883,522
20190401|2019-03-08 02:30,8,2.883,2.895,2.883,2.887,1084
20190401|2019-03-08 03:00,8,2.887,2.889,2.884,2.885,333
20190401|2019-03-08 03:30,8,2.886,2.89,2.884,2.887,238
20190401|2019-03-08 04:00,8,2.887,2.891,2.884,2.886,298
20190401|2019-03-08 04:30,8,2.886,2.887,2.877,2.878,375
20190401|2019-03-08 05:00,8,2.877,2.882,2.872,2.879,364
20190401|2019-03-08 05:30,8,2.878,2.88,2.873,2.878,406
20190401|2019-03-08 06:00,8,2.878,2.879,2.87,2.874,608
20190401|2019-03-08 06:30,8,2.874,2.879,2.87,2.871,627
20190401|2019-03-08 07:00,8,2.871,2.883,2.865,2.875,2143
20190401|2019-03-08 07:30,8,2.875,2.886,2.869,2.875,2952
20190401|2019-03-08 08:00,8,2.875,2.885,2.861,2.872,5963
20190401|2019-03-08 08:30,8,2.871,2.878,2.865,2.866,2916
20190401|2019-03-08 09:00,8,2.866,2.871,2.863,2.865,2684
20190401|2019-03-08 09:30,8,2.865,2.872,2.863,2.864,2081
20190401|2019-03-08 10:00,8,2.864,2.866,2.856,2.862,3429
20190401|2019-03-08 10:30,8,2.862,2.867,2.857,2.861,2254
20190401|2019-03-08 11:00,8,2.861,2.868,2.86,2.862,1713
20190401|2019-03-08 11:30,8,2.863,2.866,2.861,2.864,1035
20190401|2019-03-08 12:00,8,2.864,2.872,2.863,2.865,1710
20190401|2019-03-08 12:30,8,2.865,2.871,2.865,2.869,1412
20190401|2019-03-08 13:00,8,2.869,2.872,2.863,2.864,4832
20190401|2019-03-08 13:30,8,2.864,2.868,2.861,2.866,2089
20190401|2019-03-08 14:00,8,2.866,2.867,2.861,2.862,691
20190401|2019-03-08 14:30,8,2.862,2.863,2.859,2.86,709
20190401|2019-03-08 15:00,8,2.861,2.865,2.861,2.864,262
20190401|2019-03-08 15:30,8,2.864,2.865,2.861,2.864,246
20190401|2019-03-10 17:00,11,2.836,2.841,2.829,2.835,640
20190401|2019-03-10 17:30,11,2.835,2.836,2.828,2.83,159
20190401|2019-03-10 18:00,11,2.83,2.831,2.82,2.822,452
20190401|2019-03-10 18:30,11,2.821,2.825,2.82,2.825,122
20190401|2019-03-10 19:00,11,2.825,2.827,2.821,2.822,150
20190401|2019-03-10 19:30,11,2.822,2.824,2.821,2.823,81
20190401|2019-03-10 20:00,11,2.822,2.824,2.821,2.822,134
20190401|2019-03-10 20:30,11,2.823,2.826,2.818,2.819,307
20190401|2019-03-10 21:00,11,2.818,2.821,2.818,2.819,111
20190401|2019-03-10 21:30,11,2.819,2.82,2.817,2.817,129
20190401|2019-03-10 22:00,11,2.819,2.819,2.813,2.817,316
20190401|2019-03-10 22:30,11,2.818,2.823,2.818,2.821,186
20190401|2019-03-10 23:00,11,2.821,2.823,2.818,2.818,93
20190401|2019-03-10 23:30,11,2.818,2.821,2.817,2.82,135
20190401|2019-03-11 00:00,11,2.82,2.822,2.807,2.809,512
20190401|2019-03-11 00:30,11,2.811,2.819,2.806,2.81,573
20190401|2019-03-11 01:00,11,2.812,2.819,2.811,2.811,221
20190401|2019-03-11 01:30,11,2.811,2.818,2.811,2.812,191
20190401|2019-03-11 02:00,11,2.812,2.815,2.809,2.81,331
20190401|2019-03-11 02:30,11,2.811,2.812,2.79,2.801,1807
20190401|2019-03-11 03:00,11,2.801,2.812,2.801,2.81,404
20190401|2019-03-11 03:30,11,2.809,2.809,2.797,2.799,410
20190401|2019-03-11 04:00,11,2.8,2.804,2.79,2.797,611
20190401|2019-03-11 04:30,11,2.797,2.799,2.792,2.796,465
20190401|2019-03-11 05:00,11,2.796,2.8,2.793,2.799,436
20190401|2019-03-11 05:30,11,2.799,2.8,2.792,2.797,364
20190401|2019-03-11 06:00,11,2.797,2.797,2.787,2.79,1069
20190401|2019-03-11 06:30,11,2.79,2.791,2.778,2.788,2885
20190401|2019-03-11 07:00,11,2.788,2.791,2.778,2.785,4605
20190401|2019-03-11 07:30,11,2.784,2.791,2.781,2.786,2764
20190401|2019-03-11 08:00,11,2.787,2.807,2.779,2.792,8572
20190401|2019-03-11 08:30,11,2.792,2.795,2.772,2.782,7801
20190401|2019-03-11 09:00,11,2.782,2.784,2.774,2.779,3785
20190401|2019-03-11 09:30,11,2.779,2.782,2.771,2.778,3532
20190401|2019-03-11 10:00,11,2.778,2.782,2.77,2.77,3286
20190401|2019-03-11 10:30,11,2.77,2.777,2.766,2.771,4396
20190401|2019-03-11 11:00,11,2.771,2.783,2.77,2.772,2951
20190401|2019-03-11 11:30,11,2.772,2.777,2.769,2.777,2388
20190401|2019-03-11 12:00,11,2.777,2.777,2.771,2.777,1929
20190401|2019-03-11 12:30,11,2.778,2.786,2.777,2.778,3077
20190401|2019-03-11 13:00,11,2.778,2.793,2.766,2.776,15701
20190401|2019-03-11 13:30,11,2.776,2.783,2.773,2.777,3266
20190401|2019-03-11 14:00,11,2.777,2.777,2.77,2.772,1574
20190401|2019-03-11 14:30,11,2.773,2.776,2.77,2.775,1020
20190401|2019-03-11 15:00,11,2.775,2.78,2.773,2.774,621
20190401|2019-03-11 15:30,11,2.774,2.778,2.773,2.776,324
20190401|2019-03-11 17:00,12,2.779,2.786,2.776,2.783,232
20190401|2019-03-11 17:30,12,2.784,2.785,2.777,2.777,211
20190401|2019-03-11 18:00,12,2.779,2.779,2.774,2.776,104
20190401|2019-03-11 18:30,12,2.776,2.778,2.773,2.775,144
20190401|2019-03-11 19:00,12,2.775,2.778,2.774,2.777,206
20190401|2019-03-11 19:30,12,2.776,2.779,2.776,2.777,53
20190401|2019-03-11 20:00,12,2.778,2.78,2.778,2.779,60
20190401|2019-03-11 20:30,12,2.78,2.78,2.778,2.778,33
20190401|2019-03-11 21:00,12,2.779,2.779,2.777,2.777,42
20190401|2019-03-11 21:30,12,2.778,2.779,2.776,2.778,47
20190401|2019-03-11 22:00,12,2.778,2.781,2.777,2.78,81
20190401|2019-03-11 22:30,12,2.78,2.781,2.777,2.778,74
20190401|2019-03-11 23:00,12,2.779,2.78,2.777,2.779,81
20190401|2019-03-11 23:30,12,2.779,2.78,2.776,2.777,88
20190401|2019-03-12 00:00,12,2.777,2.778,2.774,2.775,138
20190401|2019-03-12 00:30,12,2.776,2.778,2.774,2.776,89
20190401|2019-03-12 01:00,12,2.776,2.779,2.776,2.777,69
20190401|2019-03-12 01:30,12,2.776,2.781,2.776,2.777,112
20190401|2019-03-12 02:00,12,2.778,2.78,2.776,2.777,146
20190401|2019-03-12 02:30,12,2.776,2.78,2.771,2.778,622
20190401|2019-03-12 03:00,12,2.778,2.779,2.775,2.777,107
20190401|2019-03-12 03:30,12,2.778,2.782,2.776,2.781,135
20190401|2019-03-12 04:00,12,2.782,2.782,2.777,2.777,155
20190401|2019-03-12 04:30,12,2.777,2.778,2.774,2.776,257
20190401|2019-03-12 05:00,12,2.776,2.78,2.772,2.779,471
20190401|2019-03-12 05:30,12,2.778,2.778,2.764,2.769,930
20190401|2019-03-12 06:00,12,2.769,2.77,2.762,2.766,1244
20190401|2019-03-12 06:30,12,2.766,2.767,2.759,2.761,1227
20190401|2019-03-12 07:00,12,2.762,2.768,2.758,2.76,1505
20190401|2019-03-12 07:30,12,2.761,2.762,2.752,2.756,2835
20190401|2019-03-12 08:00,12,2.755,2.779,2.754,2.776,5333
20190401|2019-03-12 08:30,12,2.775,2.78,2.771,2.773,3408
20190401|2019-03-12 09:00,12,2.773,2.774,2.764,2.77,3406
20190401|2019-03-12 09:30,12,2.77,2.771,2.765,2.77,2237
20190401|2019-03-12 10:00,12,2.769,2.769,2.759,2.763,2315
20190401|2019-03-12 10:30,12,2.763,2.772,2.763,2.768,1667
20190401|2019-03-12 11:00,12,2.768,2.772,2.764,2.769,2163
20190401|2019-03-12 11:30,12,2.768,2.775,2.765,2.772,1924
20190401|2019-03-12 12:00,12,2.773,2.773,2.767,2.769,1427
20190401|2019-03-12 12:30,12,2.77,2.798,2.77,2.786,6032
20190401|2019-03-12 13:00,12,2.787,2.793,2.781,2.785,5457
20190401|2019-03-12 13:30,12,2.785,2.789,2.779,2.785,2178
20190401|2019-03-12 14:00,12,2.784,2.789,2.783,2.788,609
20190401|2019-03-12 14:30,12,2.788,2.796,2.788,2.794,1453
20190401|2019-03-12 15:00,12,2.794,2.796,2.793,2.794,361
20190401|2019-03-12 15:30,12,2.793,2.796,2.791,2.791,549
20190401|2019-03-12 17:00,13,2.791,2.797,2.783,2.797,172
20190401|2019-03-12 17:30,13,2.798,2.798,2.795,2.795,27
20190401|2019-03-12 18:00,13,2.795,2.796,2.792,2.793,55
20190401|2019-03-12 18:30,13,2.793,2.795,2.791,2.791,78
20190401|2019-03-12 19:00,13,2.792,2.794,2.791,2.792,65
20190401|2019-03-12 19:30,13,2.793,2.797,2.792,2.795,48
20190401|2019-03-12 20:00,13,2.795,2.799,2.794,2.796,106
20190401|2019-03-12 20:30,13,2.795,2.798,2.793,2.793,84
20190401|2019-03-12 21:00,13,2.793,2.794,2.793,2.793,44
20190401|2019-03-12 21:30,13,2.792,2.795,2.791,2.795,73
20190401|2019-03-12 22:00,13,2.796,2.797,2.795,2.796,39
20190401|2019-03-12 22:30,13,2.795,2.795,2.785,2.787,163
20190401|2019-03-12 23:00,13,2.787,2.794,2.786,2.789,119
20190401|2019-03-12 23:30,13,2.788,2.79,2.788,2.789,25
20190401|2019-03-13 00:00,13,2.79,2.802,2.779,2.783,856
20190401|2019-03-13 00:30,13,2.783,2.787,2.78,2.783,156
20190401|2019-03-13 01:00,13,2.781,2.781,2.774,2.776,162
20190401|2019-03-13 01:30,13,2.777,2.779,2.768,2.771,370
20190401|2019-03-13 02:00,13,2.771,2.776,2.762,2.766,500
20190401|2019-03-13 02:30,13,2.766,2.777,2.764,2.771,342
20190401|2019-03-13 03:00,13,2.771,2.773,2.765,2.767,178
20190401|2019-03-13 03:30,13,2.767,2.77,2.765,2.77,152
20190401|2019-03-13 04:00,13,2.771,2.773,2.766,2.767,194
20190401|2019-03-13 04:30,13,2.767,2.773,2.767,2.773,189
20190401|2019-03-13 05:00,13,2.774,2.779,2.773,2.779,269
20190401|2019-03-13 05:30,13,2.779,2.78,2.772,2.772,231
20190401|2019-03-13 06:00,13,2.774,2.781,2.77,2.778,498
20190401|2019-03-13 06:30,13,2.779,2.785,2.778,2.785,495
20190401|2019-03-13 07:00,13,2.786,2.789,2.767,2.776,2084
20190401|2019-03-13 07:30,13,2.776,2.784,2.774,2.783,1214
20190401|2019-03-13 08:00,13,2.783,2.814,2.783,2.801,8583
20190401|2019-03-13 08:30,13,2.801,2.815,2.8,2.813,3070
20190401|2019-03-13 09:00,13,2.813,2.818,2.802,2.806,4679
20190401|2019-03-13 09:30,13,2.807,2.813,2.803,2.81,1683
20190401|2019-03-13 10:00,13,2.81,2.82,2.809,2.816,2830
20190401|2019-03-13 10:30,13,2.816,2.828,2.816,2.825,4636
20190401|2019-03-13 11:00,13,2.825,2.828,2.818,2.819,2232
20190401|2019-03-13 11:30,13,2.818,2.818,2.809,2.812,2896
20190401|2019-03-13 12:00,13,2.812,2.813,2.808,2.811,2272
20190401|2019-03-13 12:30,13,2.81,2.816,2.81,2.816,1334
20190401|2019-03-13 13:00,13,2.816,2.823,2.806,2.822,8698
20190401|2019-03-13 13:30,13,2.821,2.822,2.814,2.819,2210
20190401|2019-03-13 14:00,13,2.819,2.821,2.817,2.819,694
20190401|2019-03-13 14:30,13,2.819,2.824,2.816,2.822,1560
20190401|2019-03-13 15:00,13,2.822,2.832,2.821,2.831,956
20190401|2019-03-13 15:30,13,2.831,2.839,2.831,2.834,976
20190401|2019-03-13 17:00,14,2.833,2.848,2.831,2.847,454
20190401|2019-03-13 17:30,14,2.846,2.846,2.84,2.844,194
20190401|2019-03-13 18:00,14,2.843,2.846,2.843,2.845,126
20190401|2019-03-13 18:30,14,2.845,2.845,2.842,2.842,64
20190401|2019-03-13 19:00,14,2.842,2.842,2.839,2.84,96
20190401|2019-03-13 19:30,14,2.84,2.84,2.837,2.839,70
20190401|2019-03-13 20:00,14,2.84,2.844,2.838,2.84,121
20190401|2019-03-13 20:30,14,2.839,2.839,2.837,2.837,104
20190401|2019-03-13 21:00,14,2.838,2.84,2.837,2.839,39
20190401|2019-03-13 21:30,14,2.839,2.839,2.836,2.837,69
20190401|2019-03-13 22:00,14,2.836,2.84,2.836,2.839,42
20190401|2019-03-13 22:30,14,2.838,2.84,2.836,2.839,98
20190401|2019-03-13 23:00,14,2.838,2.84,2.837,2.839,42
20190401|2019-03-13 23:30,14,2.839,2.839,2.834,2.834,107
20190401|2019-03-14 00:00,14,2.834,2.835,2.832,2.833,71
20190401|2019-03-14 00:30,14,2.832,2.835,2.832,2.832,71
20190401|2019-03-14 01:00,14,2.833,2.837,2.833,2.833,94
20190401|2019-03-14 01:30,14,2.834,2.838,2.834,2.837,69
20190401|2019-03-14 02:00,14,2.838,2.84,2.836,2.838,88
20190401|2019-03-14 02:30,14,2.839,2.839,2.832,2.835,269
20190401|2019-03-14 03:00,14,2.836,2.838,2.833,2.833,162
20190401|2019-03-14 03:30,14,2.833,2.837,2.828,2.833,383
20190401|2019-03-14 04:00,14,2.832,2.834,2.825,2.828,322
20190401|2019-03-14 04:30,14,2.828,2.831,2.825,2.83,267
20190401|2019-03-14 05:00,14,2.83,2.83,2.824,2.829,208
20190401|2019-03-14 05:30,14,2.828,2.831,2.828,2.828,297
20190401|2019-03-14 06:00,14,2.828,2.837,2.828,2.836,451
20190401|2019-03-14 06:30,14,2.835,2.839,2.83,2.838,808
20190401|2019-03-14 07:00,14,2.838,2.852,2.837,2.848,2710
20190401|2019-03-14 07:30,14,2.848,2.849,2.831,2.833,2127
20190401|2019-03-14 08:00,14,2.833,2.851,2.833,2.84,4040
20190401|2019-03-14 08:30,14,2.84,2.847,2.838,2.844,1796
20190401|2019-03-14 09:00,14,2.844,2.848,2.841,2.845,2666
20190401|2019-03-14 09:30,14,2.844,2.844,2.826,2.837,5547
20190401|2019-03-14 10:00,14,2.837,2.851,2.837,2.844,4144
20190401|2019-03-14 10:30,14,2.845,2.85,2.842,2.845,2009
20190401|2019-03-14 11:00,14,2.845,2.846,2.838,2.844,1828
20190401|2019-03-14 11:30,14,2.844,2.849,2.841,2.848,1492
20190401|2019-03-14 12:00,14,2.847,2.849,2.842,2.844,1206
20190401|2019-03-14 12:30,14,2.844,2.849,2.844,2.847,980
20190401|2019-03-14 13:00,14,2.846,2.857,2.844,2.853,7327
20190401|2019-03-14 13:30,14,2.853,2.856,2.85,2.853,2320
20190401|2019-03-14 14:00,14,2.853,2.855,2.848,2.849,808
20190401|2019-03-14 14:30,14,2.848,2.849,2.846,2.847,1122
20190401|2019-03-14 15:00,14,2.846,2.851,2.845,2.849,819
20190401|2019-03-14 15:30,14,2.849,2.852,2.848,2.85,505
20190401|2019-03-14 17:00,15,2.849,2.849,2.841,2.847,137
20190401|2019-03-14 17:30,15,2.847,2.849,2.846,2.846,16
20190401|2019-03-14 18:00,15,2.847,2.849,2.846,2.846,90
20190401|2019-03-14 18:30,15,2.845,2.846,2.843,2.843,41
20190401|2019-03-14 19:00,15,2.843,2.844,2.84,2.841,106
20190401|2019-03-14 19:30,15,2.841,2.843,2.837,2.841,134
20190401|2019-03-14 20:00,15,2.841,2.841,2.838,2.839,49
20190401|2019-03-14 20:30,15,2.838,2.839,2.837,2.838,29
20190401|2019-03-14 21:00,15,2.837,2.838,2.833,2.834,113
20190401|2019-03-14 21:30,15,2.834,2.838,2.832,2.838,68
20190401|2019-03-14 22:00,15,2.839,2.84,2.837,2.837,35
20190401|2019-03-14 22:30,15,2.837,2.84,2.833,2.836,117
20190401|2019-03-14 23:00,15,2.836,2.838,2.834,2.834,64
20190401|2019-03-14 23:30,15,2.835,2.838,2.835,2.835,75
20190401|2019-03-15 00:00,15,2.834,2.845,2.833,2.835,309
20190401|2019-03-15 00:30,15,2.835,2.842,2.835,2.841,86
20190401|2019-03-15 01:00,15,2.841,2.843,2.839,2.841,50
20190401|2019-03-15 01:30,15,2.842,2.845,2.841,2.845,77
20190401|2019-03-15 02:00,15,2.844,2.844,2.834,2.834,108
20190401|2019-03-15 02:30,15,2.834,2.856,2.827,2.853,1381
20190401|2019-03-15 03:00,15,2.853,2.855,2.845,2.847,601
20190401|2019-03-15 03:30,15,2.847,2.848,2.842,2.847,133
20190401|2019-03-15 04:00,15,2.846,2.847,2.84,2.844,165
20190401|2019-03-15 04:30,15,2.844,2.847,2.844,2.847,99
20190401|2019-03-15 05:00,15,2.847,2.847,2.838,2.844,298
20190401|2019-03-15 05:30,15,2.844,2.85,2.842,2.848,205
20190401|2019-03-15 06:00,15,2.847,2.847,2.838,2.84,474
20190401|2019-03-15 06:30,15,2.839,2.84,2.827,2.832,1565
20190401|2019-03-15 07:00,15,2.832,2.832,2.813,2.825,3887
20190401|2019-03-15 07:30,15,2.824,2.826,2.815,2.821,1959
20190401|2019-03-15 08:00,15,2.821,2.83,2.814,2.826,4387
20190401|2019-03-15 08:30,15,2.826,2.83,2.82,2.822,2095
20190401|2019-03-15 09:00,15,2.821,2.823,2.816,2.821,2872
20190401|2019-03-15 09:30,15,2.822,2.822,2.805,2.811,4428
20190401|2019-03-15 10:00,15,2.81,2.812,2.797,2.802,4557
20190401|2019-03-15 10:30,15,2.802,2.807,2.798,2.804,3966
20190401|2019-03-15 11:00,15,2.804,2.813,2.803,2.81,2473
20190401|2019-03-15 11:30,15,2.81,2.817,2.808,2.81,1987
20190401|2019-03-15 12:00,15,2.81,2.814,2.806,2.807,1381
20190401|2019-03-15 12:30,15,2.808,2.812,2.805,2.811,1470
20190401|2019-03-15 13:00,15,2.812,2.814,2.791,2.798,9677
20190401|2019-03-15 13:30,15,2.798,2.803,2.795,2.801,2547
20190401|2019-03-15 14:00,15,2.802,2.805,2.801,2.801,682
20190401|2019-03-15 14:30,15,2.802,2.804,2.794,2.795,1147
20190401|2019-03-15 15:00,15,2.795,2.796,2.793,2.794,432
20190401|2019-03-15 15:30,15,2.795,2.796,2.79,2.791,521
20190401|2019-03-17 17:00,18,2.786,2.795,2.785,2.791,338
20190401|2019-03-17 17:30,18,2.792,2.795,2.791,2.791,82
20190401|2019-03-17 18:00,18,2.793,2.794,2.79,2.791,62
20190401|2019-03-17 18:30,18,2.792,2.794,2.79,2.794,47
20190401|2019-03-17 19:00,18,2.792,2.793,2.785,2.785,184
20190401|2019-03-17 19:30,18,2.786,2.789,2.785,2.787,53
20190401|2019-03-17 20:00,18,2.788,2.788,2.785,2.786,73
20190401|2019-03-17 20:30,18,2.786,2.788,2.786,2.788,57
20190401|2019-03-17 21:00,18,2.789,2.79,2.787,2.787,60
20190401|2019-03-17 21:30,18,2.787,2.789,2.786,2.787,30
20190401|2019-03-17 22:00,18,2.787,2.789,2.786,2.788,35
20190401|2019-03-17 22:30,18,2.788,2.789,2.787,2.788,37
20190401|2019-03-17 23:00,18,2.788,2.789,2.787,2.787,24
20190401|2019-03-17 23:30,18,2.788,2.789,2.782,2.782,217
20190401|2019-03-18 00:00,18,2.783,2.786,2.781,2.783,160
20190401|2019-03-18 00:30,18,2.783,2.787,2.782,2.786,69
20190401|2019-03-18 01:00,18,2.785,2.787,2.784,2.786,85
20190401|2019-03-18 01:30,18,2.787,2.789,2.786,2.788,107
20190401|2019-03-18 02:00,18,2.787,2.788,2.784,2.788,143
20190401|2019-03-18 02:30,18,2.787,2.788,2.781,2.781,206
20190401|2019-03-18 03:00,18,2.783,2.786,2.782,2.784,75
20190401|2019-03-18 03:30,18,2.785,2.795,2.783,2.794,202
20190401|2019-03-18 04:00,18,2.794,2.795,2.789,2.791,180
20190401|2019-03-18 04:30,18,2.79,2.791,2.787,2.787,172
20190401|2019-03-18 05:00,18,2.788,2.789,2.785,2.789,87
20190401|2019-03-18 05:30,18,2.788,2.788,2.778,2.78,493
20190401|2019-03-18 06:00,18,2.781,2.782,2.778,2.778,394
20190401|2019-03-18 06:30,18,2.779,2.78,2.773,2.779,696
20190401|2019-03-18 07:00,18,2.78,2.804,2.778,2.801,3677
20190401|2019-03-18 07:30,18,2.8,2.819,2.797,2.818,4164
20190401|2019-03-18 08:00,18,2.818,2.846,2.811,2.833,11119
20190401|2019-03-18 08:30,18,2.832,2.839,2.83,2.837,4397
20190401|2019-03-18 09:00,18,2.838,2.845,2.834,2.838,4114
20190401|2019-03-18 09:30,18,2.838,2.838,2.828,2.836,2756
20190401|2019-03-18 10:00,18,2.836,2.84,2.836,2.839,2070
20190401|2019-03-18 10:30,18,2.838,2.843,2.838,2.841,1533
20190401|2019-03-18 11:00,18,2.84,2.844,2.84,2.842,1605
20190401|2019-03-18 11:30,18,2.842,2.846,2.833,2.84,2723
20190401|2019-03-18 12:00,18,2.84,2.851,2.84,2.847,2993
20190401|2019-03-18 12:30,18,2.847,2.851,2.844,2.85,2091
20190401|2019-03-18 13:00,18,2.85,2.857,2.847,2.852,10972
20190401|2019-03-18 13:30,18,2.853,2.853,2.845,2.847,1870
20190401|2019-03-18 14:00,18,2.847,2.848,2.844,2.846,679
20190401|2019-03-18 14:30,18,2.846,2.848,2.843,2.846,828
20190401|2019-03-18 15:00,18,2.846,2.852,2.845,2.847,736
20190401|2019-03-18 15:30,18,2.847,2.848,2.841,2.842,319
20190401|2019-03-18 17:00,19,2.845,2.846,2.835,2.838,286
20190401|2019-03-18 17:30,19,2.839,2.839,2.836,2.838,65
20190401|2019-03-18 18:00,19,2.839,2.846,2.838,2.846,215
20190401|2019-03-18 18:30,19,2.845,2.847,2.845,2.846,62
20190401|2019-03-18 19:00,19,2.845,2.848,2.843,2.845,146
20190401|2019-03-18 19:30,19,2.844,2.844,2.841,2.843,32
20190401|2019-03-18 20:00,19,2.843,2.843,2.841,2.842,28
20190401|2019-03-18 20:30,19,2.841,2.842,2.838,2.839,78
20190401|2019-03-18 21:00,19,2.838,2.839,2.837,2.837,74
20190401|2019-03-18 21:30,19,2.839,2.839,2.836,2.837,31
20190401|2019-03-18 22:00,19,2.838,2.842,2.835,2.84,180
20190401|2019-03-18 22:30,19,2.839,2.839,2.835,2.836,80
20190401|2019-03-18 23:00,19,2.837,2.84,2.836,2.838,61
20190401|2019-03-18 23:30,19,2.838,2.839,2.836,2.839,45
20190401|2019-03-19 00:00,19,2.839,2.851,2.839,2.847,483
20190401|2019-03-19 00:30,19,2.846,2.851,2.846,2.851,106
20190401|2019-03-19 01:00,19,2.849,2.852,2.843,2.844,181
20190401|2019-03-19 01:30,19,2.844,2.85,2.843,2.85,120
20190401|2019-03-19 02:00,19,2.85,2.856,2.849,2.854,299
20190401|2019-03-19 02:30,19,2.854,2.869,2.853,2.866,1454
20190401|2019-03-19 03:00,19,2.865,2.879,2.865,2.878,844
20190401|2019-03-19 03:30,19,2.879,2.88,2.872,2.876,507
20190401|2019-03-19 04:00,19,2.875,2.876,2.869,2.873,243
20190401|2019-03-19 04:30,19,2.872,2.887,2.871,2.885,547
20190401|2019-03-19 05:00,19,2.885,2.891,2.883,2.884,554
20190401|2019-03-19 05:30,19,2.884,2.897,2.884,2.891,1429
20190401|2019-03-19 06:00,19,2.89,2.893,2.881,2.882,799
20190401|2019-03-19 06:30,19,2.881,2.884,2.875,2.876,1310
20190401|2019-03-19 07:00,19,2.876,2.891,2.876,2.882,3492
20190401|2019-03-19 07:30,19,2.881,2.888,2.879,2.888,1744
20190401|2019-03-19 08:00,19,2.888,2.888,2.867,2.867,5221
20190401|2019-03-19 08:30,19,2.867,2.873,2.855,2.86,4150
20190401|2019-03-19 09:00,19,2.86,2.869,2.857,2.86,3297
20190401|2019-03-19 09:30,19,2.86,2.862,2.85,2.857,2607
20190401|2019-03-19 10:00,19,2.857,2.861,2.855,2.86,1866
20190401|2019-03-19 10:30,19,2.86,2.863,2.856,2.862,1822
20190401|2019-03-19 11:00,19,2.861,2.87,2.861,2.862,2389
20190401|2019-03-19 11:30,19,2.862,2.865,2.852,2.864,3422
20190401|2019-03-19 12:00,19,2.864,2.875,2.864,2.871,3685
20190401|2019-03-19 12:30,19,2.871,2.873,2.863,2.866,1323
20190401|2019-03-19 13:00,19,2.867,2.876,2.862,2.875,6234
20190401|2019-03-19 13:30,19,2.875,2.875,2.867,2.868,2704
20190401|2019-03-19 14:00,19,2.867,2.871,2.867,2.871,589
20190401|2019-03-19 14:30,19,2.871,2.871,2.863,2.863,1074
20190401|2019-03-19 15:00,19,2.862,2.866,2.862,2.865,363
20190401|2019-03-19 15:30,19,2.864,2.865,2.86,2.861,470
20190401|2019-03-19 17:00,20,2.863,2.864,2.854,2.857,167
20190401|2019-03-19 17:30,20,2.858,2.861,2.856,2.859,93
20190401|2019-03-19 18:00,20,2.86,2.862,2.858,2.859,50
20190401|2019-03-19 18:30,20,2.86,2.864,2.86,2.862,69
20190401|2019-03-19 19:00,20,2.861,2.863,2.86,2.861,39
20190401|2019-03-19 19:30,20,2.863,2.871,2.86,2.868,268
20190401|2019-03-19 20:00,20,2.869,2.87,2.864,2.865,73
20190401|2019-03-19 20:30,20,2.865,2.866,2.863,2.863,62
20190401|2019-03-19 21:00,20,2.864,2.865,2.863,2.864,30
20190401|2019-03-19 21:30,20,2.864,2.864,2.863,2.864,33
20190401|2019-03-19 22:00,20,2.863,2.865,2.863,2.863,31
20190401|2019-03-19 22:30,20,2.863,2.865,2.863,2.865,23
20190401|2019-03-19 23:00,20,2.864,2.865,2.863,2.864,13
20190401|2019-03-19 23:30,20,2.863,2.863,2.859,2.86,49
20190401|2019-03-20 00:00,20,2.859,2.861,2.857,2.861,87
20190401|2019-03-20 00:30,20,2.861,2.861,2.859,2.861,47
20190401|2019-03-20 01:00,20,2.861,2.861,2.858,2.858,73
20190401|2019-03-20 01:30,20,2.859,2.861,2.853,2.853,149
20190401|2019-03-20 02:00,20,2.854,2.857,2.852,2.853,192
20190401|2019-03-20 02:30,20,2.853,2.86,2.851,2.854,212
20190401|2019-03-20 03:00,20,2.854,2.854,2.842,2.847,582
20190401|2019-03-20 03:30,20,2.847,2.851,2.844,2.849,179
20190401|2019-03-20 04:00,20,2.849,2.853,2.846,2.847,246
20190401|2019-03-20 04:30,20,2.847,2.854,2.847,2.851,145
20190401|2019-03-20 05:00,20,2.851,2.857,2.851,2.857,100
20190401|2019-03-20 05:30,20,2.858,2.862,2.857,2.861,245
20190401|2019-03-20 06:00,20,2.862,2.872,2.862,2.87,517
20190401|2019-03-20 06:30,20,2.87,2.872,2.863,2.863,528
20190401|2019-03-20 07:00,20,2.863,2.864,2.851,2.855,1821
20190401|2019-03-20 07:30,20,2.854,2.856,2.826,2.829,7785
20190401|2019-03-20 08:00,20,2.828,2.848,2.827,2.839,4573
20190401|2019-03-20 08:30,20,2.839,2.84,2.83,2.832,2892
20190401|2019-03-20 09:00,20,2.832,2.832,2.822,2.827,4774
20190401|2019-03-20 09:30,20,2.828,2.838,2.825,2.828,3018
20190401|2019-03-20 10:00,20,2.829,2.83,2.82,2.825,3465
20190401|2019-03-20 10:30,20,2.825,2.833,2.821,2.833,1796
20190401|2019-03-20 11:00,20,2.833,2.836,2.827,2.829,1762
20190401|2019-03-20 11:30,20,2.829,2.839,2.824,2.834,2237
20190401|2019-03-20 12:00,20,2.834,2.836,2.828,2.829,1540
20190401|2019-03-20 12:30,20,2.83,2.83,2.82,2.823,2495
20190401|2019-03-20 13:00,20,2.823,2.828,2.814,2.822,11263
20190401|2019-03-20 13:30,20,2.822,2.829,2.821,2.827,1752
20190401|2019-03-20 14:00,20,2.826,2.829,2.826,2.826,621
20190401|2019-03-20 14:30,20,2.827,2.834,2.826,2.833,811
20190401|2019-03-20 15:00,20,2.833,2.835,2.83,2.83,456
20190401|2019-03-20 15:30,20,2.829,2.834,2.828,2.83,343
20190401|2019-03-20 17:00,21,2.83,2.836,2.83,2.835,201
20190401|2019-03-20 17:30,21,2.835,2.837,2.833,2.837,50
20190401|2019-03-20 18:00,21,2.836,2.839,2.834,2.837,92
20190401|2019-03-20 18:30,21,2.837,2.839,2.836,2.836,79
20190401|2019-03-20 19:00,21,2.835,2.836,2.833,2.835,48
20190401|2019-03-20 19:30,21,2.835,2.835,2.834,2.835,14
20190401|2019-03-20 20:00,21,2.835,2.837,2.834,2.837,26
20190401|2019-03-20 20:30,21,2.837,2.837,2.832,2.832,41
20190401|2019-03-20 21:00,21,2.833,2.835,2.833,2.834,45
20190401|2019-03-20 21:30,21,2.834,2.836,2.833,2.836,12
20190401|2019-03-20 22:00,21,2.836,2.836,2.834,2.835,14
20190401|2019-03-20 22:30,21,2.836,2.837,2.836,2.837,15
20190401|2019-03-20 23:00,21,2.837,2.837,2.83,2.83,53
20190401|2019-03-20 23:30,21,2.831,2.831,2.827,2.829,93
20190401|2019-03-21 00:00,21,2.83,2.83,2.815,2.825,407
20190401|2019-03-21 00:30,21,2.825,2.827,2.822,2.825,65
20190401|2019-03-21 01:00,21,2.825,2.827,2.825,2.826,34
20190401|2019-03-21 01:30,21,2.825,2.832,2.825,2.829,65
20190401|2019-03-21 02:00,21,2.83,2.834,2.826,2.832,104
20190401|2019-03-21 02:30,21,2.831,2.832,2.826,2.831,83
20190401|2019-03-21 03:00,21,2.831,2.831,2.827,2.829,31
20190401|2019-03-21 03:30,21,2.83,2.83,2.827,2.829,42
20190401|2019-03-21 04:00,21,2.829,2.83,2.826,2.828,34
20190401|2019-03-21 04:30,21,2.828,2.828,2.821,2.825,116
20190401|2019-03-21 05:00,21,2.824,2.825,2.816,2.818,124
20190401|2019-03-21 05:30,21,2.818,2.825,2.816,2.822,156
20190401|2019-03-21 06:00,21,2.821,2.826,2.817,2.825,472
20190401|2019-03-21 06:30,21,2.825,2.825,2.811,2.811,835
20190401|2019-03-21 07:00,21,2.811,2.812,2.803,2.811,1879
20190401|2019-03-21 07:30,21,2.81,2.811,2.798,2.799,2129
20190401|2019-03-21 08:00,21,2.798,2.808,2.796,2.8,2759
20190401|2019-03-21 08:30,21,2.801,2.817,2.8,2.803,2936
20190401|2019-03-21 09:00,21,2.803,2.819,2.802,2.816,2611
20190401|2019-03-21 09:30,21,2.816,2.823,2.804,2.813,3853
20190401|2019-03-21 10:00,21,2.813,2.814,2.797,2.799,3344
20190401|2019-03-21 10:30,21,2.798,2.806,2.798,2.804,875
20190401|2019-03-21 11:00,21,2.805,2.81,2.802,2.808,1692
20190401|2019-03-21 11:30,21,2.808,2.809,2.802,2.807,1005
20190401|2019-03-21 12:00,21,2.807,2.819,2.806,2.817,1905
20190401|2019-03-21 12:30,21,2.818,2.828,2.816,2.819,2400
20190401|2019-03-21 13:00,21,2.82,2.824,2.814,2.821,3157
20190401|2019-03-21 13:30,21,2.822,2.822,2.815,2.817,1435
20190401|2019-03-21 14:00,21,2.816,2.82,2.816,2.818,617
20190401|2019-03-21 14:30,21,2.818,2.822,2.818,2.82,744
20190401|2019-03-21 15:00,21,2.82,2.823,2.82,2.822,185
20190401|2019-03-21 15:30,21,2.822,2.822,2.816,2.818,340
20190401|2019-03-21 17:00,22,2.823,2.824,2.815,2.815,80
20190401|2019-03-21 17:30,22,2.815,2.817,2.814,2.816,25
20190401|2019-03-21 18:00,22,2.815,2.817,2.815,2.817,35
20190401|2019-03-21 18:30,22,2.818,2.82,2.818,2.819,30
20190401|2019-03-21 19:00,22,2.817,2.817,2.724,2.768,2366
20190401|2019-03-21 19:30,22,2.766,2.797,2.721,2.776,2244
20190401|2019-03-21 20:00,22,2.776,2.793,2.776,2.791,288
20190401|2019-03-21 20:30,22,2.791,2.792,2.785,2.786,249
20190401|2019-03-21 21:00,22,2.786,2.806,2.785,2.793,499
20190401|2019-03-21 21:30,22,2.794,2.797,2.788,2.792,95
20190401|2019-03-21 22:00,22,2.792,2.792,2.785,2.79,68
20190401|2019-03-21 22:30,22,2.791,2.793,2.788,2.79,61
20190401|2019-03-21 23:00,22,2.789,2.794,2.788,2.793,29
20190401|2019-03-21 23:30,22,2.792,2.793,2.788,2.791,50
20190401|2019-03-22 00:00,22,2.791,2.794,2.789,2.794,20
20190401|2019-03-22 00:30,22,2.794,2.799,2.794,2.799,39
20190401|2019-03-22 01:00,22,2.8,2.8,2.793,2.793,58
20190401|2019-03-22 01:30,22,2.792,2.792,2.787,2.789,29
20190401|2019-03-22 02:00,22,2.79,2.79,2.785,2.788,69
20190401|2019-03-22 02:30,22,2.788,2.788,2.783,2.786,148
20190401|2019-03-22 03:00,22,2.786,2.796,2.785,2.795,72
20190401|2019-03-22 03:30,22,2.794,2.795,2.786,2.79,84
20190401|2019-03-22 04:00,22,2.789,2.792,2.788,2.788,95
20190401|2019-03-22 04:30,22,2.787,2.789,2.783,2.785,95
20190401|2019-03-22 05:00,22,2.785,2.785,2.777,2.781,321
20190401|2019-03-22 05:30,22,2.781,2.783,2.778,2.782,76
20190401|2019-03-22 06:00,22,2.783,2.789,2.768,2.77,912
20190401|2019-03-22 06:30,22,2.771,2.783,2.768,2.776,864
20190401|2019-03-22 07:00,22,2.776,2.788,2.765,2.772,2167
20190401|2019-03-22 07:30,22,2.772,2.788,2.764,2.781,2011
20190401|2019-03-22 08:00,22,2.781,2.784,2.767,2.773,3380
20190401|2019-03-22 08:30,22,2.773,2.774,2.761,2.772,3027
20190401|2019-03-22 09:00,22,2.771,2.779,2.771,2.779,2664
20190401|2019-03-22 09:30,22,2.779,2.779,2.77,2.771,1694
20190401|2019-03-22 10:00,22,2.772,2.777,2.765,2.767,2980
20190401|2019-03-22 10:30,22,2.766,2.767,2.759,2.764,2686
20190401|2019-03-22 11:00,22,2.764,2.766,2.762,2.764,1020
20190401|2019-03-22 11:30,22,2.763,2.764,2.758,2.76,1135
20190401|2019-03-22 12:00,22,2.76,2.769,2.759,2.761,1284
20190401|2019-03-22 12:30,22,2.762,2.769,2.761,2.767,2023
20190401|2019-03-22 13:00,22,2.768,2.769,2.749,2.751,8930
20190401|2019-03-22 13:30,22,2.75,2.761,2.749,2.756,3546
20190401|2019-03-22 14:00,22,2.757,2.762,2.755,2.762,969
20190401|2019-03-22 14:30,22,2.762,2.763,2.759,2.76,802
20190401|2019-03-22 15:00,22,2.76,2.761,2.758,2.759,353
20190401|2019-03-22 15:30,22,2.76,2.76,2.752,2.753,437
20190401|2019-03-24 17:00,25,2.724,2.725,2.711,2.72,843
20190401|2019-03-24 17:30,25,2.72,2.72,2.714,2.718,81
20190401|2019-03-24 18:00,25,2.717,2.719,2.716,2.716,60
20190401|2019-03-24 18:30,25,2.716,2.717,2.716,2.717,74
20190401|2019-03-24 19:00,25,2.717,2.718,2.716,2.718,74
20190401|2019-03-24 19:30,25,2.718,2.72,2.717,2.717,58
20190401|2019-03-24 20:00,25,2.717,2.718,2.716,2.718,49
20190401|2019-03-24 20:30,25,2.718,2.725,2.717,2.723,145
20190401|2019-03-24 21:00,25,2.722,2.723,2.72,2.72,24
20190401|2019-03-24 21:30,25,2.72,2.72,2.717,2.72,26
20190401|2019-03-24 22:00,25,2.722,2.722,2.72,2.72,7
20190401|2019-03-24 22:30,25,2.722,2.724,2.722,2.724,59
20190401|2019-03-24 23:00,25,2.724,2.729,2.724,2.727,77
20190401|2019-03-24 23:30,25,2.727,2.728,2.722,2.727,21
20190401|2019-03-25 00:00,25,2.727,2.729,2.726,2.728,23
20190401|2019-03-25 00:30,25,2.729,2.729,2.725,2.725,40
20190401|2019-03-25 01:00,25,2.725,2.729,2.724,2.729,11
20190401|2019-03-25 01:30,25,2.728,2.728,2.725,2.726,19
20190401|2019-03-25 02:00,25,2.726,2.729,2.726,2.726,107
20190401|2019-03-25 02:30,25,2.726,2.733,2.722,2.73,183
20190401|2019-03-25 03:00,25,2.73,2.73,2.728,2.729,22
20190401|2019-03-25 03:30,25,2.728,2.731,2.728,2.731,36
20190401|2019-03-25 04:00,25,2.731,2.731,2.726,2.726,81
20190401|2019-03-25 04:30,25,2.728,2.735,2.728,2.734,180
20190401|2019-03-25 05:00,25,2.734,2.743,2.734,2.743,149
20190401|2019-03-25 05:30,25,2.742,2.745,2.738,2.739,199
20190401|2019-03-25 06:00,25,2.739,2.741,2.733,2.734,200
20190401|2019-03-25 06:30,25,2.734,2.736,2.727,2.732,438
20190401|2019-03-25 07:00,25,2.733,2.738,2.71,2.72,1582
20190401|2019-03-25 07:30,25,2.72,2.722,2.706,2.721,2052
20190401|2019-03-25 08:00,25,2.72,2.739,2.717,2.737,2415
20190401|2019-03-25 08:30,25,2.738,2.754,2.737,2.749,2644
20190401|2019-03-25 09:00,25,2.748,2.757,2.747,2.751,1449
20190401|2019-03-25 09:30,25,2.75,2.751,2.742,2.743,1614
20190401|2019-03-25 10:00,25,2.743,2.746,2.736,2.743,1477
20190401|2019-03-25 10:30,25,2.743,2.747,2.736,2.747,677
20190401|2019-03-25 11:00,25,2.747,2.75,2.744,2.745,597
20190401|2019-03-25 11:30,25,2.744,2.754,2.744,2.745,995
20190401|2019-03-25 12:00,25,2.745,2.748,2.743,2.746,660
20190401|2019-03-25 12:30,25,2.746,2.754,2.746,2.752,1251
20190401|2019-03-25 13:00,25,2.753,2.757,2.746,2.756,2067
20190401|2019-03-25 13:30,25,2.756,2.764,2.755,2.762,1583
20190401|2019-03-25 14:00,25,2.762,2.764,2.76,2.764,287
20190401|2019-03-25 14:30,25,2.765,2.766,2.755,2.755,1381
20190401|2019-03-25 15:00,25,2.756,2.758,2.754,2.757,105
20190401|2019-03-25 15:30,25,2.758,2.76,2.756,2.76,140
20190401|2019-03-25 17:00,26,2.759,2.76,2.753,2.76,30
20190401|2019-03-25 17:30,26,2.756,2.758,2.754,2.755,26
20190401|2019-03-25 18:00,26,2.754,2.755,2.753,2.755,6
20190401|2019-03-25 18:30,26,2.757,2.761,2.757,2.761,7
20190401|2019-03-25 19:00,26,2.76,2.764,2.76,2.762,15
20190401|2019-03-25 19:30,26,2.762,2.77,2.762,2.77,20
20190401|2019-03-25 20:00,26,2.766,2.768,2.765,2.765,21
20190401|2019-03-25 20:30,26,2.762,2.764,2.762,2.762,4
20190401|2019-03-25 21:00,26,2.762,2.762,2.762,2.762,3
20190401|2019-03-25 21:30,26,2.76,2.76,2.76,2.76,3
20190401|2019-03-25 22:00,26,2.761,2.761,2.757,2.757,7
20190401|2019-03-25 22:30,26,2.761,2.763,2.761,2.762,25
20190401|2019-03-25 23:00,26,2.762,2.762,2.758,2.758,7
20190401|2019-03-25 23:30,26,2.759,2.759,2.758,2.758,3
20190401|2019-03-26 00:00,26,2.759,2.759,2.751,2.752,17
20190401|2019-03-26 00:30,26,2.752,2.753,2.75,2.75,28
20190401|2019-03-26 01:00,26,2.752,2.755,2.751,2.754,11
20190401|2019-03-26 01:30,26,2.751,2.751,2.746,2.747,26
20190401|2019-03-26 02:00,26,2.749,2.752,2.749,2.751,10
20190401|2019-03-26 02:30,26,2.751,2.752,2.746,2.747,21
20190401|2019-03-26 03:00,26,2.745,2.746,2.742,2.744,21
20190401|2019-03-26 03:30,26,2.745,2.746,2.745,2.746,8
20190401|2019-03-26 04:00,26,2.747,2.747,2.744,2.744,36
20190401|2019-03-26 04:30,26,2.745,2.745,2.742,2.744,35
20190401|2019-03-26 05:00,26,2.742,2.749,2.739,2.748,77
20190401|2019-03-26 05:30,26,2.747,2.747,2.745,2.747,28
20190401|2019-03-26 06:00,26,2.749,2.755,2.749,2.754,66
20190401|2019-03-26 06:30,26,2.754,2.755,2.75,2.755,59
20190401|2019-03-26 07:00,26,2.756,2.76,2.738,2.75,538
20190401|2019-03-26 07:30,26,2.75,2.767,2.746,2.759,751
20190401|2019-03-26 08:00,26,2.759,2.766,2.74,2.745,814
20190401|2019-03-26 08:30,26,2.746,2.753,2.739,2.752,574
20190401|2019-03-26 09:00,26,2.753,2.753,2.745,2.747,462
20190401|2019-03-26 09:30,26,2.747,2.748,2.742,2.747,457
20190401|2019-03-26 10:00,26,2.747,2.748,2.743,2.745,417
20190401|2019-03-26 10:30,26,2.746,2.749,2.743,2.747,381
20190401|2019-03-26 11:00,26,2.746,2.747,2.74,2.745,409
20190401|2019-03-26 11:30,26,2.745,2.746,2.74,2.746,244
20190401|2019-03-26 12:00,26,2.746,2.748,2.743,2.743,369
20190401|2019-03-26 12:30,26,2.742,2.742,2.734,2.735,623
20190401|2019-03-26 13:00,26,2.736,2.746,2.735,2.735,4910
20190401|2019-03-26 13:30,26,2.736,2.737,2.731,2.733,1996
20190401|2019-03-26 14:00,26,2.734,2.734,2.73,2.73,471
20190401|2019-03-26 14:30,26,2.73,2.732,2.728,2.73,399
20190401|2019-03-26 15:00,26,2.729,2.73,2.729,2.729,246
20190401|2019-03-26 15:30,26,2.729,2.732,2.729,2.729,91
20190401|2019-03-26 17:00,27,2.731,2.731,2.728,2.728,7
20190401|2019-03-26 17:30,27,2.732,2.732,2.729,2.729,5
20190401|2019-03-26 18:30,27,2.729,2.729,2.727,2.727,3
20190401|2019-03-26 19:00,27,2.728,2.728,2.727,2.727,4
20190401|2019-03-26 19:30,27,2.728,2.728,2.728,2.728,1
20190401|2019-03-26 20:30,27,2.724,2.724,2.722,2.723,5
20190401|2019-03-26 21:00,27,2.721,2.721,2.721,2.721,3
20190401|2019-03-26 21:30,27,2.72,2.722,2.72,2.722,2
20190401|2019-03-26 23:00,27,2.722,2.722,2.722,2.722,1
20190401|2019-03-26 23:30,27,2.72,2.72,2.72,2.72,2
20190401|2019-03-27 00:00,27,2.72,2.72,2.72,2.72,2
20190401|2019-03-27 00:30,27,2.72,2.72,2.72,2.72,5
20190401|2019-03-27 01:00,27,2.72,2.72,2.72,2.72,1
20190401|2019-03-27 02:00,27,2.718,2.718,2.717,2.717,2
20190401|2019-03-27 03:00,27,2.721,2.721,2.721,2.721,1
20190401|2019-03-27 03:30,27,2.721,2.721,2.72,2.72,2
20190401|2019-03-27 05:30,27,2.717,2.718,2.714,2.718,42
20190401|2019-03-27 06:00,27,2.714,2.714,2.714,2.714,1
20190401|2019-03-27 06:30,27,2.717,2.72,2.71,2.714,68
20190401|2019-03-27 07:00,27,2.717,2.718,2.703,2.707,72
20190401|2019-03-27 07:30,27,2.706,2.709,2.704,2.708,107
20190401|2019-03-27 08:00,27,2.705,2.706,2.686,2.69,522
20190401|2019-03-27 08:30,27,2.688,2.694,2.681,2.694,200
20190401|2019-03-27 09:00,27,2.694,2.702,2.688,2.698,365
20190401|2019-03-27 09:30,27,2.697,2.7,2.694,2.696,83
20190401|2019-03-27 10:00,27,2.689,2.69,2.682,2.683,66
20190401|2019-03-27 10:30,27,2.683,2.684,2.68,2.682,29
20190401|2019-03-27 11:00,27,2.682,2.682,2.676,2.676,62
20190401|2019-03-27 11:30,27,2.676,2.681,2.671,2.678,167
20190401|2019-03-27 12:00,27,2.676,2.697,2.676,2.697,394
20190401|2019-03-27 12:30,27,2.694,2.704,2.692,2.7,338
20190401|2019-03-27 13:00,27,2.701,2.722,2.677,2.691,3028
20190501|2018-11-05 08:00,5,2.661,2.662,2.655,2.66,304
20190501|2018-11-05 08:30,5,2.659,2.664,2.654,2.664,189
20190501|2018-11-05 09:00,5,2.664,2.667,2.663,2.667,148
20190501|2018-11-05 09:30,5,2.666,2.671,2.666,2.67,57
20190501|2018-11-05 10:00,5,2.67,2.672,2.667,2.67,216
20190501|2018-11-05 10:30,5,2.67,2.675,2.666,2.672,154
20190501|2018-11-05 11:00,5,2.671,2.671,2.662,2.669,190
20190501|2018-11-05 11:30,5,2.669,2.674,2.664,2.667,303
20190501|2018-11-05 12:00,5,2.669,2.673,2.66,2.669,306
20190501|2018-11-05 12:30,5,2.669,2.674,2.666,2.671,71
20190501|2018-11-05 13:00,5,2.672,2.682,2.669,2.677,941
20190501|2018-11-05 13:30,5,2.676,2.679,2.671,2.671,81
20190501|2018-11-05 14:00,5,2.674,2.676,2.673,2.676,22
20190501|2018-11-05 14:30,5,2.677,2.677,2.673,2.675,127
20190501|2018-11-05 15:00,5,2.674,2.674,2.67,2.671,69
20190501|2018-11-05 15:30,5,2.673,2.68,2.673,2.68,30
20190501|2018-11-05 17:00,6,2.671,2.671,2.666,2.666,7
20190501|2018-11-05 17:30,6,2.669,2.669,2.669,2.669,1
20190501|2018-11-05 20:30,6,2.671,2.672,2.671,2.672,2
20190501|2018-11-05 21:00,6,2.673,2.673,2.673,2.673,1
20190501|2018-11-05 21:30,6,2.673,2.673,2.672,2.672,2
20190501|2018-11-05 22:00,6,2.675,2.675,2.675,2.675,2
20190501|2018-11-05 22:30,6,2.674,2.674,2.673,2.673,5
20190501|2018-11-05 23:30,6,2.672,2.672,2.668,2.668,11
20190501|2018-11-06 00:00,6,2.667,2.668,2.667,2.668,5
20190501|2018-11-06 00:30,6,2.667,2.669,2.667,2.669,2
20190501|2018-11-06 01:00,6,2.668,2.668,2.668,2.668,1
20190501|2018-11-06 01:30,6,2.668,2.668,2.667,2.667,6
20190501|2018-11-06 02:30,6,2.666,2.668,2.665,2.668,8
20190501|2018-11-06 03:00,6,2.67,2.67,2.67,2.67,1
20190501|2018-11-06 03:30,6,2.67,2.671,2.67,2.671,2
20190501|2018-11-06 04:00,6,2.672,2.672,2.672,2.672,1
20190501|2018-11-06 04:30,6,2.672,2.672,2.672,2.672,20
20190501|2018-11-06 05:00,6,2.672,2.672,2.672,2.672,4
20190501|2018-11-06 05:30,6,2.672,2.672,2.668,2.668,39
20190501|2018-11-06 06:00,6,2.672,2.678,2.672,2.678,56
20190501|2018-11-06 06:30,6,2.677,2.677,2.667,2.672,16
20190501|2018-11-06 07:00,6,2.676,2.681,2.674,2.674,49
20190501|2018-11-06 07:30,6,2.672,2.679,2.671,2.674,81
20190501|2018-11-06 08:00,6,2.672,2.679,2.669,2.678,276
20190501|2018-11-06 08:30,6,2.678,2.686,2.676,2.685,315
20190501|2018-11-06 09:00,6,2.684,2.688,2.683,2.685,139
20190501|2018-11-06 09:30,6,2.684,2.692,2.684,2.692,267
20190501|2018-11-06 10:00,6,2.691,2.695,2.691,2.694,85
20190501|2018-11-06 10:30,6,2.693,2.696,2.692,2.696,98
20190501|2018-11-06 11:00,6,2.696,2.696,2.692,2.692,70
20190501|2018-11-06 11:30,6,2.694,2.695,2.692,2.692,63
20190501|2018-11-06 12:00,6,2.692,2.693,2.69,2.69,46
20190501|2018-11-06 12:30,6,2.691,2.691,2.689,2.691,36
20190501|2018-11-06 13:00,6,2.692,2.7,2.692,2.698,562
20190501|2018-11-06 13:30,6,2.7,2.7,2.692,2.695,277
20190501|2018-11-06 14:00,6,2.694,2.695,2.692,2.693,153
20190501|2018-11-06 14:30,6,2.693,2.695,2.692,2.694,75
20190501|2018-11-06 15:00,6,2.694,2.694,2.689,2.69,40
20190501|2018-11-06 15:30,6,2.69,2.693,2.69,2.693,13
20190501|2018-11-07 01:30,7,2.697,2.697,2.685,2.691,28
20190501|2018-11-07 02:00,7,2.695,2.695,2.692,2.692,2
20190501|2018-11-07 03:00,7,2.698,2.7,2.698,2.698,4
20190501|2018-11-07 04:00,7,2.698,2.698,2.696,2.697,7
20190501|2018-11-07 04:30,7,2.697,2.697,2.697,2.697,4
20190501|2018-11-07 05:00,7,2.7,2.701,2.697,2.698,11
20190501|2018-11-07 05:30,7,2.7,2.7,2.697,2.697,3
20190501|2018-11-07 06:00,7,2.695,2.696,2.691,2.694,5
20190501|2018-11-07 06:30,7,2.696,2.697,2.69,2.692,33
20190501|2018-11-07 07:00,7,2.693,2.697,2.69,2.694,77
20190501|2018-11-07 07:30,7,2.694,2.694,2.685,2.689,240
20190501|2018-11-07 08:00,7,2.689,2.695,2.685,2.694,219
20190501|2018-11-07 08:30,7,2.693,2.695,2.689,2.692,136
20190501|2018-11-07 09:00,7,2.693,2.701,2.689,2.699,167
20190501|2018-11-07 09:30,7,2.699,2.699,2.695,2.697,246
20190501|2018-11-07 10:00,7,2.697,2.697,2.691,2.692,156
20190501|2018-11-07 10:30,7,2.691,2.693,2.688,2.692,146
20190501|2018-11-07 11:00,7,2.691,2.697,2.688,2.696,164
20190501|2018-11-07 11:30,7,2.696,2.698,2.692,2.695,117
20190501|2018-11-07 12:00,7,2.696,2.697,2.691,2.694,167
20190501|2018-11-07 12:30,7,2.694,2.698,2.693,2.698,117
20190501|2018-11-07 13:00,7,2.697,2.702,2.695,2.699,630
20190501|2018-11-07 13:30,7,2.7,2.703,2.696,2.698,408
20190501|2018-11-07 14:00,7,2.699,2.7,2.697,2.7,26
20190501|2018-11-07 14:30,7,2.699,2.699,2.695,2.696,31
20190501|2018-11-07 15:00,7,2.695,2.701,2.695,2.699,41
20190501|2018-11-07 15:30,7,2.7,2.701,2.7,2.701,3
20190501|2018-11-07 18:30,8,2.704,2.704,2.704,2.704,1
20190501|2018-11-07 23:00,8,2.7,2.7,2.7,2.7,2
20190501|2018-11-08 01:00,8,2.701,2.701,2.701,2.701,1
20190501|2018-11-08 01:30,8,2.702,2.702,2.693,2.693,57
20190501|2018-11-08 02:00,8,2.697,2.7,2.697,2.7,2
20190501|2018-11-08 02:30,8,2.701,2.702,2.701,2.702,3
20190501|2018-11-08 03:00,8,2.703,2.703,2.703,2.703,1
20190501|2018-11-08 03:30,8,2.704,2.704,2.704,2.704,1
20190501|2018-11-08 04:00,8,2.701,2.704,2.701,2.703,16
20190501|2018-11-08 04:30,8,2.703,2.705,2.703,2.705,9
20190501|2018-11-08 05:00,8,2.705,2.705,2.701,2.704,17
20190501|2018-11-08 05:30,8,2.703,2.704,2.695,2.699,170
20190501|2018-11-08 06:00,8,2.7,2.703,2.696,2.698,61
20190501|2018-11-08 06:30,8,2.696,2.703,2.694,2.702,46
20190501|2018-11-08 07:00,8,2.702,2.704,2.7,2.7,58
20190501|2018-11-08 07:30,8,2.699,2.707,2.698,2.705,102
20190501|2018-11-08 08:00,8,2.704,2.71,2.704,2.705,245
20190501|2018-11-08 08:30,8,2.706,2.709,2.702,2.703,343
20190501|2018-11-08 09:00,8,2.702,2.705,2.7,2.7,212
20190501|2018-11-08 09:30,8,2.7,2.703,2.693,2.694,105
20190501|2018-11-08 10:00,8,2.693,2.698,2.692,2.694,92
20190501|2018-11-08 10:30,8,2.695,2.7,2.694,2.697,87
20190501|2018-11-08 11:00,8,2.697,2.702,2.696,2.701,144
20190501|2018-11-08 11:30,8,2.7,2.704,2.7,2.704,83
20190501|2018-11-08 12:00,8,2.704,2.704,2.702,2.704,159
20190501|2018-11-08 12:30,8,2.704,2.71,2.703,2.706,397
20190501|2018-11-08 13:00,8,2.706,2.709,2.701,2.708,573
20190501|2018-11-08 13:30,8,2.708,2.713,2.707,2.711,156
20190501|2018-11-08 14:00,8,2.711,2.712,2.711,2.711,4
20190501|2018-11-08 14:30,8,2.713,2.714,2.713,2.713,3
20190501|2018-11-08 15:00,8,2.713,2.714,2.712,2.712,14
20190501|2018-11-08 15:30,8,2.714,2.72,2.713,2.72,6
20190501|2018-11-08 19:00,9,2.715,2.715,2.715,2.715,1
20190501|2018-11-08 23:30,9,2.717,2.722,2.709,2.711,60
20190501|2018-11-09 00:00,9,2.713,2.717,2.713,2.715,5
20190501|2018-11-09 00:30,9,2.717,2.717,2.717,2.717,1
20190501|2018-11-09 01:00,9,2.719,2.722,2.718,2.721,12
20190501|2018-11-09 01:30,9,2.721,2.722,2.72,2.721,11
20190501|2018-11-09 02:00,9,2.719,2.72,2.719,2.72,2
20190501|2018-11-09 03:00,9,2.719,2.719,2.719,2.719,6
20190501|2018-11-09 04:30,9,2.719,2.722,2.719,2.722,4
20190501|2018-11-09 05:00,9,2.72,2.721,2.718,2.718,14
20190501|2018-11-09 05:30,9,2.718,2.719,2.718,2.718,4
20190501|2018-11-09 06:00,9,2.722,2.73,2.718,2.725,41
20190501|2018-11-09 06:30,9,2.727,2.736,2.724,2.729,149
20190501|2018-11-09 07:00,9,2.728,2.747,2.725,2.746,398
20190501|2018-11-09 07:30,9,2.745,2.747,2.732,2.734,277
20190501|2018-11-09 08:00,9,2.734,2.739,2.73,2.738,367
20190501|2018-11-09 08:30,9,2.738,2.746,2.736,2.742,379
20190501|2018-11-09 09:00,9,2.743,2.751,2.742,2.751,541
20190501|2018-11-09 09:30,9,2.75,2.766,2.744,2.765,565
20190501|2018-11-09 10:00,9,2.763,2.769,2.75,2.751,519
20190501|2018-11-09 10:30,9,2.752,2.753,2.74,2.742,263
20190501|2018-11-09 11:00,9,2.742,2.743,2.717,2.718,622
20190501|2018-11-09 11:30,9,2.717,2.721,2.714,2.718,166
20190501|2018-11-09 12:00,9,2.719,2.722,2.715,2.717,159
20190501|2018-11-09 12:30,9,2.716,2.718,2.709,2.713,379
20190501|2018-11-09 13:00,9,2.713,2.725,2.712,2.724,1003
20190501|2018-11-09 13:30,9,2.723,2.731,2.718,2.73,111
20190501|2018-11-09 14:00,9,2.731,2.733,2.728,2.732,58
20190501|2018-11-09 14:30,9,2.734,2.736,2.731,2.731,51
20190501|2018-11-09 15:00,9,2.732,2.733,2.731,2.733,7
20190501|2018-11-09 15:30,9,2.735,2.74,2.735,2.74,14
20190501|2018-11-11 17:00,12,2.739,2.74,2.738,2.739,6
20190501|2018-11-11 17:30,12,2.742,2.748,2.742,2.748,3
20190501|2018-11-11 18:00,12,2.747,2.747,2.745,2.745,2
20190501|2018-11-11 18:30,12,2.744,2.744,2.743,2.743,3
20190501|2018-11-11 19:00,12,2.742,2.742,2.742,2.742,1
20190501|2018-11-11 19:30,12,2.741,2.741,2.741,2.741,1
20190501|2018-11-11 21:00,12,2.739,2.747,2.739,2.746,5
20190501|2018-11-11 22:00,12,2.745,2.745,2.744,2.744,2
20190501|2018-11-11 23:30,12,2.743,2.743,2.742,2.742,3
20190501|2018-11-12 00:30,12,2.744,2.744,2.744,2.744,4
20190501|2018-11-12 01:00,12,2.741,2.746,2.741,2.746,7
20190501|2018-11-12 01:30,12,2.745,2.749,2.74,2.74,25
20190501|2018-11-12 02:00,12,2.74,2.741,2.74,2.741,2
20190501|2018-11-12 02:30,12,2.744,2.745,2.744,2.744,3
20190501|2018-11-12 03:00,12,2.744,2.744,2.743,2.743,2
20190501|2018-11-12 04:00,12,2.742,2.742,2.742,2.742,2
20190501|2018-11-12 04:30,12,2.747,2.75,2.747,2.747,5
20190501|2018-11-12 05:00,12,2.75,2.755,2.75,2.75,51
20190501|2018-11-12 05:30,12,2.751,2.77,2.751,2.761,120
20190501|2018-11-12 06:00,12,2.76,2.776,2.76,2.774,52
20190501|2018-11-12 06:30,12,2.775,2.782,2.774,2.775,81
20190501|2018-11-12 07:00,12,2.77,2.775,2.758,2.758,250
20190501|2018-11-12 07:30,12,2.756,2.756,2.733,2.741,140
20190501|2018-11-12 08:00,12,2.741,2.743,2.735,2.742,304
20190501|2018-11-12 08:30,12,2.742,2.752,2.739,2.747,451
20190501|2018-11-12 09:00,12,2.747,2.751,2.746,2.749,53
20190501|2018-11-12 09:30,12,2.749,2.752,2.741,2.741,188
20190501|2018-11-12 10:00,12,2.741,2.752,2.741,2.748,229
20190501|2018-11-12 10:30,12,2.747,2.747,2.74,2.743,60
20190501|2018-11-12 11:00,12,2.744,2.754,2.742,2.754,226
20190501|2018-11-12 11:30,12,2.753,2.754,2.745,2.752,94
20190501|2018-11-12 12:00,12,2.754,2.754,2.749,2.749,156
20190501|2018-11-12 12:30,12,2.75,2.758,2.75,2.755,181
20190501|2018-11-12 13:00,12,2.756,2.76,2.737,2.743,596
20190501|2018-11-12 13:30,12,2.744,2.751,2.741,2.749,211
20190501|2018-11-12 14:00,12,2.751,2.757,2.747,2.754,213
20190501|2018-11-12 14:30,12,2.754,2.761,2.754,2.761,115
20190501|2018-11-12 15:00,12,2.76,2.781,2.76,2.772,201
20190501|2018-11-12 15:30,12,2.773,2.781,2.771,2.776,84
20190501|2018-11-12 18:00,13,2.779,2.779,2.779,2.779,1
20190501|2018-11-12 18:30,13,2.779,2.779,2.779,2.779,1
20190501|2018-11-12 19:30,13,2.783,2.786,2.783,2.786,5
20190501|2018-11-12 20:00,13,2.786,2.786,2.786,2.786,1
20190501|2018-11-12 20:30,13,2.784,2.784,2.784,2.784,1
20190501|2018-11-12 21:00,13,2.783,2.783,2.783,2.783,1
20190501|2018-11-12 21:30,13,2.781,2.781,2.781,2.781,1
20190501|2018-11-12 22:00,13,2.786,2.786,2.786,2.786,1
20190501|2018-11-12 22:30,13,2.782,2.782,2.782,2.782,2
20190501|2018-11-13 00:00,13,2.785,2.785,2.785,2.785,1
20190501|2018-11-13 00:30,13,2.787,2.79,2.787,2.789,14
20190501|2018-11-13 01:00,13,2.788,2.789,2.781,2.788,20
20190501|2018-11-13 01:30,13,2.78,2.791,2.78,2.791,10
20190501|2018-11-13 02:00,13,2.789,2.789,2.781,2.782,9
20190501|2018-11-13 02:30,13,2.786,2.788,2.785,2.785,3
20190501|2018-11-13 03:30,13,2.785,2.789,2.785,2.789,64
20190501|2018-11-13 04:00,13,2.787,2.795,2.787,2.795,80
20190501|2018-11-13 04:30,13,2.797,2.798,2.796,2.796,99
20190501|2018-11-13 05:00,13,2.795,2.799,2.795,2.797,105
20190501|2018-11-13 05:30,13,2.798,2.807,2.796,2.801,537
20190501|2018-11-13 06:00,13,2.803,2.803,2.784,2.789,326
20190501|2018-11-13 06:30,13,2.787,2.79,2.782,2.784,439
20190501|2018-11-13 07:00,13,2.784,2.786,2.766,2.773,245
20190501|2018-11-13 07:30,13,2.772,2.775,2.754,2.766,681
20190501|2018-11-13 08:00,13,2.766,2.768,2.739,2.744,706
20190501|2018-11-13 08:30,13,2.744,2.774,2.737,2.742,680
20190501|2018-11-13 09:00,13,2.74,2.746,2.732,2.737,501
20190501|2018-11-13 09:30,13,2.738,2.755,2.738,2.747,184
20190501|2018-11-13 10:00,13,2.749,2.75,2.74,2.743,555
20190501|2018-11-13 10:30,13,2.743,2.744,2.733,2.737,338
20190501|2018-11-13 11:00,13,2.737,2.741,2.732,2.734,148
20190501|2018-11-13 11:30,13,2.734,2.735,2.724,2.725,218
20190501|2018-11-13 12:00,13,2.725,2.73,2.715,2.715,343
20190501|2018-11-13 12:30,13,2.716,2.735,2.711,2.725,764
20190501|2018-11-13 13:00,13,2.726,2.734,2.711,2.73,1296
20190501|2018-11-13 13:30,13,2.73,2.735,2.711,2.713,445
20190501|2018-11-13 14:00,13,2.714,2.721,2.711,2.72,165
20190501|2018-11-13 14:30,13,2.722,2.722,2.712,2.717,56
20190501|2018-11-13 15:00,13,2.718,2.718,2.714,2.714,66
20190501|2018-11-13 15:30,13,2.714,2.718,2.705,2.705,52
20190501|2018-11-13 17:00,14,2.711,2.711,2.706,2.706,11
20190501|2018-11-13 17:30,14,2.705,2.712,2.705,2.712,6
20190501|2018-11-13 18:30,14,2.714,2.726,2.714,2.726,60
20190501|2018-11-13 19:00,14,2.726,2.727,2.726,2.727,13
20190501|2018-11-13 19:30,14,2.721,2.729,2.721,2.729,12
20190501|2018-11-13 20:30,14,2.715,2.715,2.714,2.714,2
20190501|2018-11-13 21:00,14,2.713,2.713,2.713,2.713,3
20190501|2018-11-13 21:30,14,2.713,2.713,2.713,2.713,1
20190501|2018-11-13 22:30,14,2.718,2.719,2.705,2.705,21
20190501|2018-11-13 23:00,14,2.7,2.701,2.7,2.701,7
20190501|2018-11-13 23:30,14,2.7,2.702,2.697,2.697,25
20190501|2018-11-14 00:00,14,2.702,2.702,2.702,2.702,1
20190501|2018-11-14 00:30,14,2.705,2.709,2.705,2.705,5
20190501|2018-11-14 01:00,14,2.707,2.713,2.707,2.713,5
20190501|2018-11-14 01:30,14,2.707,2.708,2.697,2.697,70
20190501|2018-11-14 02:00,14,2.699,2.699,2.682,2.683,101
20190501|2018-11-14 02:30,14,2.682,2.683,2.662,2.665,275
20190501|2018-11-14 03:00,14,2.664,2.67,2.664,2.669,44
20190501|2018-11-14 03:30,14,2.665,2.672,2.664,2.671,107
20190501|2018-11-14 04:00,14,2.671,2.687,2.668,2.683,316
20190501|2018-11-14 04:30,14,2.681,2.699,2.675,2.691,92
20190501|2018-11-14 05:00,14,2.692,2.722,2.682,2.708,145
20190501|2018-11-14 05:30,14,2.705,2.724,2.691,2.705,151
20190501|2018-11-14 06:00,14,2.701,2.745,2.674,2.705,538
20190501|2018-11-14 06:30,14,2.698,2.721,2.674,2.705,688
20190501|2018-11-14 07:00,14,2.707,2.71,2.686,2.686,353
20190501|2018-11-14 07:30,14,2.686,2.713,2.681,2.707,1143
20190501|2018-11-14 08:00,14,2.703,2.728,2.688,2.728,905
20190501|2018-11-14 08:30,14,2.724,2.73,2.706,2.722,911
20190501|2018-11-14 09:00,14,2.723,2.732,2.714,2.73,606
20190501|2018-11-14 09:30,14,2.728,2.733,2.717,2.721,549
20190501|2018-11-14 10:00,14,2.721,2.724,2.716,2.717,375
20190501|2018-11-14 10:30,14,2.717,2.717,2.711,2.713,727
20190501|2018-11-14 11:00,14,2.712,2.714,2.694,2.694,980
20190501|2018-11-14 11:30,14,2.694,2.714,2.689,2.711,956
20190501|2018-11-14 12:00,14,2.713,2.716,2.697,2.703,820
20190501|2018-11-14 12:30,14,2.704,2.707,2.693,2.698,988
20190501|2018-11-14 13:00,14,2.698,2.737,2.69,2.723,1054
20190501|2018-11-14 13:30,14,2.72,2.72,2.693,2.716,429
20190501|2018-11-14 14:00,14,2.716,2.718,2.708,2.713,206
20190501|2018-11-14 14:30,14,2.712,2.717,2.707,2.714,123
20190501|2018-11-14 15:00,14,2.712,2.721,2.704,2.713,128
20190501|2018-11-14 15:30,14,2.713,2.727,2.704,2.707,94
20190501|2018-11-14 17:00,15,2.714,2.731,2.714,2.726,12
20190501|2018-11-14 17:30,15,2.717,2.717,2.715,2.715,10
20190501|2018-11-14 18:00,15,2.717,2.717,2.711,2.717,17
20190501|2018-11-14 18:30,15,2.715,2.717,2.708,2.708,6
20190501|2018-11-14 19:00,15,2.708,2.708,2.708,2.708,1
20190501|2018-11-14 19:30,15,2.716,2.716,2.704,2.705,6
20190501|2018-11-14 20:00,15,2.699,2.702,2.695,2.702,3
20190501|2018-11-14 20:30,15,2.697,2.706,2.697,2.704,3
20190501|2018-11-14 21:00,15,2.705,2.705,2.705,2.705,1
20190501|2018-11-14 21:30,15,2.7,2.7,2.7,2.7,1
20190501|2018-11-14 22:00,15,2.708,2.708,2.704,2.704,2
20190501|2018-11-14 22:30,15,2.701,2.701,2.701,2.701,1
20190501|2018-11-14 23:00,15,2.698,2.704,2.698,2.703,7
20190501|2018-11-14 23:30,15,2.699,2.721,2.699,2.72,12
20190501|2018-11-15 00:00,15,2.72,2.721,2.72,2.721,4
20190501|2018-11-15 00:30,15,2.719,2.719,2.711,2.711,7
20190501|2018-11-15 01:00,15,2.7,2.7,2.699,2.699,3
20190501|2018-11-15 01:30,15,2.714,2.72,2.712,2.72,9
20190501|2018-11-15 02:00,15,2.72,2.721,2.697,2.721,16
20190501|2018-11-15 02:30,15,2.711,2.711,2.701,2.706,3
20190501|2018-11-15 03:00,15,2.708,2.708,2.695,2.705,13
20190501|2018-11-15 03:30,15,2.703,2.704,2.694,2.694,35
20190501|2018-11-15 04:00,15,2.699,2.699,2.694,2.699,16
20190501|2018-11-15 04:30,15,2.7,2.7,2.698,2.698,8
20190501|2018-11-15 05:00,15,2.7,2.7,2.697,2.697,47
20190501|2018-11-15 05:30,15,2.701,2.704,2.699,2.699,15
20190501|2018-11-15 06:00,15,2.699,2.701,2.694,2.695,26
20190501|2018-11-15 06:30,15,2.692,2.693,2.682,2.687,111
20190501|2018-11-15 07:00,15,2.685,2.696,2.683,2.689,115
20190501|2018-11-15 07:30,15,2.689,2.704,2.686,2.694,181
20190501|2018-11-15 08:00,15,2.69,2.699,2.679,2.686,425
20190501|2018-11-15 08:30,15,2.685,2.693,2.666,2.676,699
20190501|2018-11-15 09:00,15,2.679,2.688,2.659,2.676,543
20190501|2018-11-15 09:30,15,2.676,2.69,2.664,2.671,909
20190501|2018-11-15 10:00,15,2.67,2.681,2.661,2.661,534
20190501|2018-11-15 10:30,15,2.66,2.662,2.642,2.645,333
20190501|2018-11-15 11:00,15,2.645,2.674,2.643,2.669,551
20190501|2018-11-15 11:30,15,2.669,2.684,2.664,2.669,239
20190501|2018-11-15 12:00,15,2.671,2.682,2.671,2.671,190
20190501|2018-11-15 12:30,15,2.67,2.679,2.653,2.663,313
20190501|2018-11-15 13:00,15,2.665,2.677,2.641,2.643,1463
20190501|2018-11-15 13:30,15,2.644,2.675,2.644,2.655,595
20190501|2018-11-15 14:00,15,2.657,2.659,2.631,2.638,191
20190501|2018-11-15 14:30,15,2.638,2.639,2.61,2.614,259
20190501|2018-11-15 15:00,15,2.615,2.617,2.606,2.613,148
20190501|2018-11-15 15:30,15,2.615,2.621,2.61,2.617,87
20190501|2018-11-15 17:30,16,2.632,2.632,2.632,2.632,1
20190501|2018-11-15 18:00,16,2.61,2.61,2.61,2.61,1
20190501|2018-11-15 19:30,16,2.62,2.62,2.62,2.62,2
20190501|2018-11-15 20:00,16,2.622,2.623,2.622,2.623,4
20190501|2018-11-15 20:30,16,2.623,2.623,2.623,2.623,1
20190501|2018-11-15 21:00,16,2.625,2.625,2.625,2.625,1
20190501|2018-11-15 21:30,16,2.627,2.634,2.623,2.63,7
20190501|2018-11-15 22:00,16,2.63,2.63,2.62,2.62,6
20190501|2018-11-15 22:30,16,2.625,2.626,2.625,2.626,2
20190501|2018-11-15 23:00,16,2.62,2.62,2.62,2.62,1
20190501|2018-11-15 23:30,16,2.614,2.637,2.611,2.63,19
20190501|2018-11-16 00:00,16,2.634,2.643,2.634,2.643,6
20190501|2018-11-16 00:30,16,2.646,2.646,2.633,2.633,6
20190501|2018-11-16 01:00,16,2.634,2.648,2.634,2.635,34
20190501|2018-11-16 01:30,16,2.641,2.657,2.636,2.646,16
20190501|2018-11-16 02:00,16,2.661,2.663,2.646,2.646,20
20190501|2018-11-16 02:30,16,2.65,2.652,2.646,2.646,5
20190501|2018-11-16 03:00,16,2.649,2.651,2.639,2.639,10
20190501|2018-11-16 03:30,16,2.639,2.639,2.639,2.639,1
20190501|2018-11-16 04:00,16,2.637,2.637,2.635,2.635,2
20190501|2018-11-16 04:30,16,2.632,2.632,2.615,2.616,62
20190501|2018-11-16 05:00,16,2.616,2.616,2.602,2.611,78
20190501|2018-11-16 05:30,16,2.611,2.624,2.611,2.624,45
20190501|2018-11-16 06:00,16,2.62,2.621,2.615,2.619,24
20190501|2018-11-16 06:30,16,2.625,2.64,2.617,2.636,82
20190501|2018-11-16 07:00,16,2.639,2.674,2.626,2.67,399
20190501|2018-11-16 07:30,16,2.671,2.673,2.64,2.646,167
20190501|2018-11-16 08:00,16,2.65,2.675,2.646,2.669,417
20190501|2018-11-16 08:30,16,2.668,2.673,2.663,2.669,455
20190501|2018-11-16 09:00,16,2.67,2.679,2.658,2.661,785
20190501|2018-11-16 09:30,16,2.661,2.684,2.661,2.673,719
20190501|2018-11-16 10:00,16,2.672,2.676,2.656,2.659,342
20190501|2018-11-16 10:30,16,2.661,2.669,2.644,2.666,262
20190501|2018-11-16 11:00,16,2.665,2.669,2.655,2.655,296
20190501|2018-11-16 11:30,16,2.659,2.67,2.658,2.668,128
20190501|2018-11-16 12:00,16,2.668,2.684,2.667,2.68,274
20190501|2018-11-16 12:30,16,2.684,2.691,2.677,2.685,201
20190501|2018-11-16 13:00,16,2.684,2.686,2.66,2.662,1434
20190501|2018-11-16 13:30,16,2.662,2.679,2.662,2.675,290
20190501|2018-11-16 14:00,16,2.673,2.681,2.643,2.678,216
20190501|2018-11-16 14:30,16,2.676,2.682,2.665,2.671,76
20190501|2018-11-16 15:00,16,2.672,2.672,2.661,2.666,39
20190501|2018-11-16 15:30,16,2.666,2.666,2.648,2.648,21
20190501|2018-11-18 17:00,19,2.713,2.727,2.676,2.678,248
20190501|2018-11-18 17:30,19,2.678,2.684,2.677,2.68,64
20190501|2018-11-18 18:00,19,2.677,2.679,2.677,2.679,4
20190501|2018-11-18 18:30,19,2.682,2.683,2.682,2.683,51
20190501|2018-11-18 19:00,19,2.683,2.684,2.68,2.683,15
20190501|2018-11-18 20:00,19,2.682,2.689,2.682,2.688,14
20190501|2018-11-18 20:30,19,2.685,2.698,2.685,2.692,37
20190501|2018-11-18 21:30,19,2.685,2.685,2.685,2.685,1
20190501|2018-11-18 23:00,19,2.688,2.691,2.688,2.691,3
20190501|2018-11-18 23:30,19,2.69,2.69,2.688,2.688,3
20190501|2018-11-19 00:30,19,2.69,2.69,2.687,2.69,10
20190501|2018-11-19 01:00,19,2.687,2.687,2.684,2.684,6
20190501|2018-11-19 01:30,19,2.689,2.69,2.68,2.681,50
20190501|2018-11-19 02:00,19,2.686,2.686,2.675,2.675,71
20190501|2018-11-19 02:30,19,2.675,2.679,2.672,2.678,62
20190501|2018-11-19 03:00,19,2.678,2.68,2.675,2.679,32
20190501|2018-11-19 03:30,19,2.68,2.68,2.675,2.68,12
20190501|2018-11-19 04:00,19,2.679,2.692,2.675,2.692,55
20190501|2018-11-19 04:30,19,2.691,2.695,2.686,2.692,69
20190501|2018-11-19 05:00,19,2.692,2.694,2.686,2.686,21
20190501|2018-11-19 05:30,19,2.686,2.692,2.68,2.682,51
20190501|2018-11-19 06:00,19,2.688,2.688,2.671,2.68,85
20190501|2018-11-19 06:30,19,2.684,2.691,2.68,2.686,32
20190501|2018-11-19 07:00,19,2.678,2.684,2.678,2.682,15
20190501|2018-11-19 07:30,19,2.686,2.697,2.677,2.689,490
20190501|2018-11-19 08:00,19,2.69,2.693,2.683,2.689,416
20190501|2018-11-19 08:30,19,2.692,2.695,2.678,2.682,240
20190501|2018-11-19 09:00,19,2.682,2.687,2.672,2.675,717
20190501|2018-11-19 09:30,19,2.679,2.688,2.672,2.686,222
20190501|2018-11-19 10:00,19,2.686,2.688,2.672,2.675,283
20190501|2018-11-19 10:30,19,2.679,2.692,2.675,2.682,326
20190501|2018-11-19 11:00,19,2.682,2.693,2.681,2.685,572
20190501|2018-11-19 11:30,19,2.686,2.691,2.678,2.69,513
20190501|2018-11-19 12:00,19,2.689,2.734,2.687,2.729,1379
20190501|2018-11-19 12:30,19,2.73,2.75,2.726,2.747,439
20190501|2018-11-19 13:00,19,2.745,2.789,2.745,2.755,3360
20190501|2018-11-19 13:30,19,2.752,2.755,2.727,2.736,1184
20190501|2018-11-19 14:00,19,2.733,2.738,2.715,2.734,227
20190501|2018-11-19 14:30,19,2.736,2.74,2.724,2.729,210
20190501|2018-11-19 15:00,19,2.732,2.752,2.732,2.746,74
20190501|2018-11-19 15:30,19,2.744,2.761,2.73,2.75,21
20190501|2018-11-19 18:00,20,2.751,2.751,2.73,2.73,4
20190501|2018-11-19 18:30,20,2.752,2.752,2.752,2.752,1
20190501|2018-11-19 19:00,20,2.739,2.739,2.739,2.739,3
20190501|2018-11-19 19:30,20,2.74,2.74,2.739,2.739,2
20190501|2018-11-19 20:00,20,2.753,2.753,2.749,2.749,2
20190501|2018-11-19 21:00,20,2.751,2.751,2.751,2.751,1
20190501|2018-11-19 21:30,20,2.751,2.751,2.751,2.751,3
20190501|2018-11-19 22:30,20,2.748,2.748,2.748,2.748,1
20190501|2018-11-19 23:00,20,2.736,2.736,2.72,2.721,19
20190501|2018-11-19 23:30,20,2.729,2.741,2.726,2.741,13
20190501|2018-11-20 00:00,20,2.724,2.735,2.724,2.735,18
20190501|2018-11-20 00:30,20,2.744,2.746,2.744,2.746,6
20190501|2018-11-20 01:00,20,2.754,2.754,2.752,2.752,2
20190501|2018-11-20 01:30,20,2.736,2.759,2.736,2.743,4
20190501|2018-11-20 02:00,20,2.748,2.748,2.745,2.747,3
20190501|2018-11-20 02:30,20,2.753,2.753,2.741,2.741,10
20190501|2018-11-20 03:00,20,2.745,2.753,2.736,2.75,13
20190501|2018-11-20 03:30,20,2.736,2.751,2.736,2.745,45
20190501|2018-11-20 04:00,20,2.75,2.75,2.735,2.742,5
20190501|2018-11-20 04:30,20,2.748,2.749,2.729,2.729,10
20190501|2018-11-20 05:00,20,2.726,2.732,2.719,2.727,39
20190501|2018-11-20 05:30,20,2.73,2.736,2.72,2.736,26
20190501|2018-11-20 06:00,20,2.729,2.742,2.728,2.742,40
20190501|2018-11-20 06:30,20,2.743,2.76,2.74,2.752,132
20190501|2018-11-20 07:00,20,2.748,2.759,2.744,2.747,268
20190501|2018-11-20 07:30,20,2.747,2.756,2.745,2.751,680
20190501|2018-11-20 08:00,20,2.751,2.751,2.736,2.738,1004
20190501|2018-11-20 08:30,20,2.74,2.744,2.729,2.738,179
20190501|2018-11-20 09:00,20,2.739,2.776,2.734,2.766,390
20190501|2018-11-20 09:30,20,2.768,2.772,2.759,2.761,442
20190501|2018-11-20 10:00,20,2.763,2.766,2.74,2.745,279
20190501|2018-11-20 10:30,20,2.744,2.755,2.744,2.749,565
20190501|2018-11-20 11:00,20,2.749,2.761,2.737,2.752,380
20190501|2018-11-20 11:30,20,2.754,2.754,2.723,2.736,238
20190501|2018-11-20 12:00,20,2.736,2.736,2.712,2.724,295
20190501|2018-11-20 12:30,20,2.723,2.723,2.7,2.704,314
20190501|2018-11-20 13:00,20,2.703,2.72,2.695,2.705,1604
20190501|2018-11-20 13:30,20,2.705,2.729,2.703,2.727,417
20190501|2018-11-20 14:00,20,2.725,2.741,2.725,2.726,137
20190501|2018-11-20 14:30,20,2.734,2.741,2.726,2.739,137
20190501|2018-11-20 15:00,20,2.736,2.739,2.706,2.712,101
20190501|2018-11-20 15:30,20,2.714,2.732,2.714,2.715,14
20190501|2018-11-20 17:00,21,2.75,2.75,2.75,2.75,1
20190501|2018-11-20 17:30,21,2.757,2.769,2.757,2.769,2
20190501|2018-11-20 19:00,21,2.748,2.748,2.748,2.748,1
20190501|2018-11-20 19:30,21,2.75,2.75,2.75,2.75,1
20190501|2018-11-20 20:00,21,2.756,2.756,2.756,2.756,1
20190501|2018-11-20 21:00,21,2.749,2.76,2.749,2.76,5
20190501|2018-11-20 22:00,21,2.747,2.747,2.747,2.747,1
20190501|2018-11-20 23:00,21,2.739,2.739,2.739,2.739,1
20190501|2018-11-21 01:00,21,2.734,2.777,2.734,2.751,63
20190501|2018-11-21 01:30,21,2.758,2.778,2.758,2.769,9
20190501|2018-11-21 02:00,21,2.771,2.773,2.77,2.773,4
20190501|2018-11-21 02:30,21,2.778,2.781,2.778,2.781,36
20190501|2018-11-21 03:00,21,2.774,2.784,2.774,2.782,3
20190501|2018-11-21 03:30,21,2.782,2.787,2.782,2.786,10
20190501|2018-11-21 04:30,21,2.786,2.787,2.781,2.787,44
20190501|2018-11-21 05:00,21,2.785,2.791,2.773,2.774,157
20190501|2018-11-21 05:30,21,2.774,2.792,2.774,2.782,117
20190501|2018-11-21 06:00,21,2.785,2.788,2.776,2.784,23
20190501|2018-11-21 06:30,21,2.777,2.777,2.758,2.758,92
20190501|2018-11-21 07:00,21,2.758,2.782,2.758,2.774,340
20190501|2018-11-21 07:30,21,2.775,2.779,2.768,2.775,104
20190501|2018-11-21 08:00,21,2.776,2.776,2.745,2.75,332
20190501|2018-11-21 08:30,21,2.752,2.759,2.745,2.746,154
20190501|2018-11-21 09:00,21,2.745,2.751,2.738,2.739,147
20190501|2018-11-21 09:30,21,2.739,2.742,2.733,2.738,154
20190501|2018-11-21 10:00,21,2.74,2.749,2.728,2.734,185
20190501|2018-11-21 10:30,21,2.735,2.742,2.722,2.732,234
20190501|2018-11-21 11:00,21,2.734,2.764,2.729,2.734,777
20190501|2018-11-21 11:30,21,2.733,2.746,2.729,2.733,396
20190501|2018-11-21 12:00,21,2.733,2.735,2.704,2.704,238
20190501|2018-11-21 12:30,21,2.707,2.711,2.698,2.711,248
20190501|2018-11-21 13:00,21,2.708,2.718,2.691,2.707,941
20190501|2018-11-21 13:30,21,2.708,2.711,2.698,2.701,173
20190501|2018-11-21 14:00,21,2.702,2.708,2.699,2.702,73
20190501|2018-11-21 14:30,21,2.7,2.709,2.698,2.7,105
20190501|2018-11-21 15:00,21,2.704,2.71,2.699,2.704,15
20190501|2018-11-21 15:30,21,2.705,2.705,2.696,2.696,6
20190501|2018-11-21 18:30,23,2.714,2.714,2.7,2.7,2
20190501|2018-11-21 19:00,23,2.703,2.703,2.703,2.703,1
20190501|2018-11-21 23:00,23,2.73,2.73,2.73,2.73,1
20190501|2018-11-21 23:30,23,2.72,2.72,2.72,2.72,1
20190501|2018-11-22 01:30,23,2.703,2.703,2.703,2.703,1
20190501|2018-11-22 02:00,23,2.703,2.703,2.7,2.7,25
20190501|2018-11-22 02:30,23,2.705,2.712,2.698,2.712,16
20190501|2018-11-22 03:00,23,2.707,2.727,2.69,2.691,22
20190501|2018-11-22 03:30,23,2.706,2.711,2.701,2.711,5
20190501|2018-11-22 04:00,23,2.718,2.719,2.718,2.719,2
20190501|2018-11-22 05:00,23,2.712,2.712,2.712,2.712,1
20190501|2018-11-22 06:00,23,2.694,2.694,2.694,2.694,1
20190501|2018-11-22 07:00,23,2.692,2.692,2.672,2.672,11
20190501|2018-11-22 07:30,23,2.706,2.706,2.671,2.673,6
20190501|2018-11-22 08:00,23,2.691,2.691,2.67,2.689,47
20190501|2018-11-22 08:30,23,2.689,2.696,2.644,2.644,119
20190501|2018-11-22 09:00,23,2.645,2.647,2.634,2.644,64
20190501|2018-11-22 09:30,23,2.641,2.655,2.64,2.655,65
20190501|2018-11-22 10:00,23,2.658,2.675,2.658,2.67,132
20190501|2018-11-22 10:30,23,2.666,2.666,2.664,2.664,22
20190501|2018-11-22 11:00,23,2.663,2.668,2.659,2.668,5
20190501|2018-11-22 11:30,23,2.667,2.667,2.667,2.667,1
20190501|2018-11-22 21:00,23,2.667,2.667,2.667,2.667,2
20190501|2018-11-22 23:00,23,2.659,2.659,2.659,2.659,1
20190501|2018-11-23 00:00,23,2.675,2.694,2.675,2.69,8
20190501|2018-11-23 00:30,23,2.69,2.69,2.672,2.676,6
20190501|2018-11-23 01:30,23,2.674,2.674,2.67,2.67,9
20190501|2018-11-23 02:00,23,2.673,2.673,2.673,2.673,1
20190501|2018-11-23 04:00,23,2.676,2.682,2.676,2.682,6
20190501|2018-11-23 04:30,23,2.681,2.693,2.681,2.693,26
20190501|2018-11-23 05:30,23,2.679,2.679,2.676,2.676,4
20190501|2018-11-23 06:00,23,2.67,2.67,2.67,2.67,10
20190501|2018-11-23 06:30,23,2.688,2.688,2.688,2.688,1
20190501|2018-11-23 07:00,23,2.694,2.704,2.693,2.693,23
20190501|2018-11-23 07:30,23,2.692,2.692,2.676,2.688,22
20190501|2018-11-23 08:00,23,2.696,2.719,2.695,2.71,129
20190501|2018-11-23 08:30,23,2.711,2.737,2.709,2.737,70
20190501|2018-11-23 09:00,23,2.739,2.743,2.714,2.714,81
20190501|2018-11-23 09:30,23,2.718,2.738,2.716,2.724,226
20190501|2018-11-23 10:00,23,2.723,2.737,2.723,2.735,179
20190501|2018-11-23 10:30,23,2.734,2.738,2.72,2.732,321
20190501|2018-11-23 11:00,23,2.729,2.738,2.72,2.733,117
20190501|2018-11-23 11:30,23,2.729,2.734,2.72,2.721,345
20190501|2018-11-23 12:00,23,2.725,2.773,2.698,2.773,712
20190501|2018-11-23 12:30,23,2.77,2.77,2.729,2.735,147
20190501|2018-11-25 17:00,26,2.697,2.742,2.687,2.733,297
20190501|2018-11-25 17:30,26,2.733,2.733,2.719,2.727,91
20190501|2018-11-25 18:00,26,2.725,2.733,2.725,2.725,18
20190501|2018-11-25 18:30,26,2.726,2.733,2.726,2.73,21
20190501|2018-11-25 19:00,26,2.733,2.735,2.73,2.735,15
20190501|2018-11-25 19:30,26,2.736,2.737,2.736,2.737,2
20190501|2018-11-25 20:00,26,2.737,2.737,2.732,2.732,7
20190501|2018-11-25 20:30,26,2.73,2.73,2.73,2.73,1
20190501|2018-11-25 22:30,26,2.73,2.73,2.73,2.73,1
20190501|2018-11-25 23:00,26,2.73,2.734,2.727,2.727,7
20190501|2018-11-25 23:30,26,2.727,2.733,2.727,2.733,2
20190501|2018-11-26 00:00,26,2.736,2.736,2.736,2.736,1
20190501|2018-11-26 00:30,26,2.731,2.731,2.731,2.731,1
20190501|2018-11-26 01:30,26,2.731,2.731,2.728,2.728,6
20190501|2018-11-26 02:00,26,2.728,2.728,2.728,2.728,3
20190501|2018-11-26 02:30,26,2.729,2.729,2.729,2.729,1
20190501|2018-11-26 03:00,26,2.729,2.729,2.729,2.729,4
20190501|2018-11-26 03:30,26,2.729,2.732,2.729,2.732,15
20190501|2018-11-26 04:00,26,2.728,2.728,2.724,2.725,19
20190501|2018-11-26 04:30,26,2.726,2.726,2.721,2.723,21
20190501|2018-11-26 05:00,26,2.722,2.727,2.72,2.725,33
20190501|2018-11-26 05:30,26,2.727,2.727,2.698,2.702,246
20190501|2018-11-26 06:00,26,2.704,2.726,2.697,2.722,43
20190501|2018-11-26 06:30,26,2.72,2.732,2.72,2.726,100
20190501|2018-11-26 07:00,26,2.728,2.737,2.719,2.732,249
20190501|2018-11-26 07:30,26,2.73,2.736,2.722,2.724,380
20190501|2018-11-26 08:00,26,2.721,2.733,2.717,2.731,173
20190501|2018-11-26 08:30,26,2.729,2.737,2.721,2.73,306
20190501|2018-11-26 09:00,26,2.73,2.734,2.719,2.729,304
20190501|2018-11-26 09:30,26,2.729,2.734,2.726,2.731,237
20190501|2018-11-26 10:00,26,2.73,2.734,2.728,2.732,162
20190501|2018-11-26 10:30,26,2.732,2.741,2.731,2.738,386
20190501|2018-11-26 11:00,26,2.74,2.741,2.735,2.737,141
20190501|2018-11-26 11:30,26,2.737,2.749,2.735,2.746,284
20190501|2018-11-26 12:00,26,2.746,2.746,2.737,2.738,59
20190501|2018-11-26 12:30,26,2.739,2.747,2.736,2.746,238
20190501|2018-11-26 13:00,26,2.745,2.748,2.731,2.734,387
20190501|2018-11-26 13:30,26,2.733,2.738,2.73,2.733,112
20190501|2018-11-26 14:00,26,2.734,2.735,2.73,2.734,46
20190501|2018-11-26 14:30,26,2.732,2.733,2.726,2.726,77
20190501|2018-11-26 15:00,26,2.728,2.731,2.727,2.731,16
20190501|2018-11-26 15:30,26,2.731,2.738,2.729,2.738,5
20190501|2018-11-26 21:00,27,2.727,2.734,2.727,2.734,6
20190501|2018-11-26 22:00,27,2.73,2.73,2.73,2.73,1
20190501|2018-11-26 23:00,27,2.729,2.729,2.729,2.729,1
20190501|2018-11-27 00:00,27,2.724,2.724,2.719,2.719,3
20190501|2018-11-27 00:30,27,2.716,2.722,2.716,2.722,3
20190501|2018-11-27 01:00,27,2.716,2.716,2.711,2.711,2
20190501|2018-11-27 01:30,27,2.721,2.722,2.721,2.721,5
20190501|2018-11-27 02:00,27,2.722,2.729,2.722,2.726,6
20190501|2018-11-27 03:30,27,2.723,2.723,2.722,2.722,2
20190501|2018-11-27 04:00,27,2.719,2.724,2.719,2.721,3
20190501|2018-11-27 04:30,27,2.718,2.723,2.718,2.72,5
20190501|2018-11-27 05:00,27,2.718,2.725,2.718,2.725,3
20190501|2018-11-27 05:30,27,2.725,2.73,2.724,2.728,36
20190501|2018-11-27 06:00,27,2.729,2.732,2.727,2.73,23
20190501|2018-11-27 06:30,27,2.727,2.73,2.71,2.725,43
20190501|2018-11-27 07:00,27,2.722,2.746,2.722,2.737,154
20190501|2018-11-27 07:30,27,2.739,2.744,2.725,2.726,106
20190501|2018-11-27 08:00,27,2.727,2.73,2.717,2.72,318
20190501|2018-11-27 08:30,27,2.72,2.722,2.711,2.721,300
20190501|2018-11-27 09:00,27,2.72,2.727,2.712,2.722,282
20190501|2018-11-27 09:30,27,2.723,2.731,2.721,2.726,103
20190501|2018-11-27 10:00,27,2.725,2.734,2.725,2.733,212
20190501|2018-11-27 10:30,27,2.734,2.741,2.729,2.741,189
20190501|2018-11-27 11:00,27,2.739,2.763,2.739,2.746,487
20190501|2018-11-27 11:30,27,2.746,2.75,2.74,2.741,153
20190501|2018-11-27 12:00,27,2.741,2.749,2.74,2.748,215
20190501|2018-11-27 12:30,27,2.748,2.748,2.74,2.744,246
20190501|2018-11-27 13:00,27,2.745,2.765,2.743,2.75,564
20190501|2018-11-27 13:30,27,2.749,2.754,2.747,2.751,114
20190501|2018-11-27 14:00,27,2.753,2.753,2.743,2.744,94
20190501|2018-11-27 14:30,27,2.741,2.744,2.733,2.736,104
20190501|2018-11-27 15:00,27,2.735,2.735,2.731,2.734,26
20190501|2018-11-27 15:30,27,2.735,2.742,2.73,2.73,17
20190501|2018-11-27 17:30,28,2.749,2.749,2.749,2.749,1
20190501|2018-11-27 18:00,28,2.754,2.754,2.754,2.754,1
20190501|2018-11-27 18:30,28,2.747,2.747,2.747,2.747,1
20190501|2018-11-27 19:00,28,2.748,2.748,2.745,2.745,2
20190501|2018-11-27 20:30,28,2.747,2.747,2.747,2.747,1
20190501|2018-11-27 21:00,28,2.742,2.742,2.742,2.742,1
20190501|2018-11-27 21:30,28,2.743,2.743,2.739,2.739,2
20190501|2018-11-27 22:00,28,2.74,2.743,2.739,2.743,5
20190501|2018-11-27 22:30,28,2.748,2.756,2.748,2.754,13
20190501|2018-11-27 23:00,28,2.753,2.753,2.749,2.749,2
20190501|2018-11-27 23:30,28,2.75,2.75,2.747,2.747,2
20190501|2018-11-28 00:30,28,2.744,2.744,2.744,2.744,1
20190501|2018-11-28 01:00,28,2.746,2.752,2.746,2.752,11
20190501|2018-11-28 01:30,28,2.751,2.752,2.748,2.752,11
20190501|2018-11-28 02:00,28,2.752,2.752,2.74,2.747,9
20190501|2018-11-28 03:00,28,2.743,2.745,2.74,2.74,9
20190501|2018-11-28 03:30,28,2.745,2.745,2.745,2.745,1
20190501|2018-11-28 04:00,28,2.745,2.745,2.745,2.745,5
20190501|2018-11-28 04:30,28,2.742,2.749,2.742,2.749,6
20190501|2018-11-28 05:00,28,2.748,2.76,2.748,2.757,21
20190501|2018-11-28 05:30,28,2.754,2.755,2.751,2.751,17
20190501|2018-11-28 06:00,28,2.751,2.775,2.75,2.769,120
20190501|2018-11-28 06:30,28,2.768,2.769,2.759,2.759,26
20190501|2018-11-28 07:00,28,2.761,2.781,2.76,2.779,273
20190501|2018-11-28 07:30,28,2.78,2.78,2.768,2.772,105
20190501|2018-11-28 08:00,28,2.772,2.777,2.768,2.772,100
20190501|2018-11-28 08:30,28,2.772,2.773,2.765,2.769,107
20190501|2018-11-28 09:00,28,2.769,2.772,2.757,2.76,109
20190501|2018-11-28 09:30,28,2.761,2.776,2.76,2.765,306
20190501|2018-11-28 10:00,28,2.768,2.772,2.759,2.764,164
20190501|2018-11-28 10:30,28,2.764,2.771,2.757,2.77,239
20190501|2018-11-28 11:00,28,2.771,2.777,2.763,2.769,518
20190501|2018-11-28 11:30,28,2.769,2.785,2.763,2.784,330
20190501|2018-11-28 12:00,28,2.784,2.788,2.777,2.785,341
20190501|2018-11-28 12:30,28,2.785,2.786,2.78,2.786,476
20190501|2018-11-28 13:00,28,2.786,2.806,2.776,2.784,1797
20190501|2018-11-28 13:30,28,2.785,2.785,2.772,2.779,700
20190501|2018-11-28 14:00,28,2.777,2.782,2.772,2.781,123
20190501|2018-11-28 14:30,28,2.781,2.784,2.776,2.776,107
20190501|2018-11-28 15:00,28,2.779,2.785,2.772,2.778,83
20190501|2018-11-28 15:30,28,2.781,2.788,2.781,2.788,9
20190501|2018-11-28 17:00,29,2.805,2.805,2.771,2.771,4
20190501|2018-11-28 17:30,29,2.771,2.771,2.771,2.771,1
20190501|2018-11-28 18:30,29,2.778,2.784,2.773,2.784,16
20190501|2018-11-28 19:00,29,2.78,2.78,2.78,2.78,2
20190501|2018-11-28 19:30,29,2.78,2.78,2.78,2.78,3
20190501|2018-11-28 20:00,29,2.783,2.786,2.783,2.786,2
20190501|2018-11-28 21:30,29,2.788,2.788,2.788,2.788,1
20190501|2018-11-28 23:00,29,2.786,2.786,2.771,2.781,43
20190501|2018-11-28 23:30,29,2.777,2.787,2.768,2.77,19
20190501|2018-11-29 00:00,29,2.768,2.768,2.765,2.765,11
20190501|2018-11-29 00:30,29,2.774,2.776,2.771,2.771,9
20190501|2018-11-29 01:00,29,2.772,2.772,2.772,2.772,1
20190501|2018-11-29 01:30,29,2.765,2.772,2.758,2.768,16
20190501|2018-11-29 02:00,29,2.77,2.778,2.77,2.778,8
20190501|2018-11-29 04:30,29,2.762,2.766,2.762,2.766,2
20190501|2018-11-29 05:00,29,2.765,2.765,2.765,2.765,2
20190501|2018-11-29 05:30,29,2.765,2.766,2.762,2.762,9
20190501|2018-11-29 06:00,29,2.766,2.767,2.766,2.767,17
20190501|2018-11-29 06:30,29,2.767,2.77,2.763,2.767,103
20190501|2018-11-29 07:00,29,2.766,2.768,2.76,2.767,152
20190501|2018-11-29 07:30,29,2.768,2.775,2.764,2.768,108
20190501|2018-11-29 08:00,29,2.77,2.771,2.759,2.761,401
20190501|2018-11-29 08:30,29,2.764,2.768,2.758,2.767,176
20190501|2018-11-29 09:00,29,2.766,2.768,2.761,2.766,164
20190501|2018-11-29 09:30,29,2.765,2.785,2.751,2.769,389
20190501|2018-11-29 10:00,29,2.768,2.772,2.761,2.767,180
20190501|2018-11-29 10:30,29,2.767,2.782,2.765,2.778,109
20190501|2018-11-29 11:00,29,2.778,2.782,2.769,2.778,382
20190501|2018-11-29 11:30,29,2.777,2.783,2.769,2.782,218
20190501|2018-11-29 12:00,29,2.782,2.782,2.764,2.768,280
20190501|2018-11-29 12:30,29,2.769,2.772,2.756,2.769,165
20190501|2018-11-29 13:00,29,2.77,2.77,2.742,2.743,664
20190501|2018-11-29 13:30,29,2.743,2.761,2.743,2.76,228
20190501|2018-11-29 14:00,29,2.761,2.765,2.754,2.757,64
20190501|2018-11-29 14:30,29,2.758,2.758,2.75,2.752,35
20190501|2018-11-29 15:00,29,2.756,2.757,2.753,2.756,14
20190501|2018-11-29 15:30,29,2.754,2.757,2.751,2.757,11
20190501|2018-11-29 17:00,30,2.76,2.76,2.76,2.76,1
20190501|2018-11-29 18:00,30,2.748,2.748,2.747,2.747,2
20190501|2018-11-29 19:00,30,2.743,2.748,2.743,2.748,2
20190501|2018-11-29 21:00,30,2.752,2.789,2.752,2.77,36
20190501|2018-11-29 21:30,30,2.751,2.752,2.745,2.746,8
20190501|2018-11-29 22:00,30,2.746,2.75,2.746,2.75,3
20190501|2018-11-29 22:30,30,2.743,2.743,2.743,2.743,1
20190501|2018-11-29 23:00,30,2.74,2.742,2.737,2.737,3
20190501|2018-11-30 00:30,30,2.744,2.768,2.744,2.768,7
20190501|2018-11-30 01:00,30,2.756,2.756,2.743,2.743,3
20190501|2018-11-30 02:00,30,2.757,2.757,2.757,2.757,1
20190501|2018-11-30 02:30,30,2.742,2.742,2.742,2.742,1
20190501|2018-11-30 03:00,30,2.757,2.757,2.757,2.757,1
20190501|2018-11-30 03:30,30,2.754,2.759,2.754,2.759,5
20190501|2018-11-30 04:00,30,2.758,2.758,2.758,2.758,1
20190501|2018-11-30 04:30,30,2.759,2.761,2.759,2.761,3
20190501|2018-11-30 05:00,30,2.761,2.761,2.747,2.749,8
20190501|2018-11-30 05:30,30,2.749,2.755,2.744,2.744,9
20190501|2018-11-30 06:00,30,2.752,2.752,2.733,2.738,30
20190501|2018-11-30 06:30,30,2.738,2.741,2.732,2.736,12
20190501|2018-11-30 07:00,30,2.743,2.75,2.739,2.749,126
20190501|2018-11-30 07:30,30,2.75,2.763,2.746,2.747,280
20190501|2018-11-30 08:00,30,2.75,2.762,2.75,2.76,253
20190501|2018-11-30 08:30,30,2.761,2.764,2.758,2.76,226
20190501|2018-11-30 09:00,30,2.761,2.761,2.754,2.756,239
20190501|2018-11-30 09:30,30,2.756,2.758,2.746,2.753,268
20190501|2018-11-30 10:00,30,2.753,2.753,2.741,2.744,308
20190501|2018-11-30 10:30,30,2.743,2.746,2.733,2.735,191
20190501|2018-11-30 11:00,30,2.737,2.748,2.731,2.747,289
20190501|2018-11-30 11:30,30,2.748,2.759,2.744,2.748,268
20190501|2018-11-30 12:00,30,2.747,2.757,2.745,2.75,376
20190501|2018-11-30 12:30,30,2.749,2.752,2.745,2.752,276
20190501|2018-11-30 13:00,30,2.75,2.763,2.748,2.756,2208
20190501|2018-11-30 13:30,30,2.756,2.77,2.755,2.769,714
20190501|2018-11-30 14:00,30,2.767,2.774,2.766,2.766,54
20190501|2018-11-30 14:30,30,2.765,2.765,2.759,2.762,148
20190501|2018-11-30 15:00,30,2.766,2.77,2.763,2.768,61
20190501|2018-11-30 15:30,30,2.768,2.771,2.768,2.771,14
20190501|2018-12-02 17:00,3,2.756,2.765,2.748,2.761,117
20190501|2018-12-02 17:30,3,2.758,2.761,2.758,2.758,3
20190501|2018-12-02 18:00,3,2.758,2.758,2.751,2.751,8
20190501|2018-12-02 18:30,3,2.751,2.751,2.751,2.751,1
20190501|2018-12-02 19:00,3,2.751,2.757,2.751,2.757,6
20190501|2018-12-02 19:30,3,2.755,2.758,2.755,2.758,3
20190501|2018-12-02 20:00,3,2.755,2.757,2.753,2.757,3
20190501|2018-12-02 20:30,3,2.757,2.758,2.753,2.753,5
20190501|2018-12-02 21:00,3,2.753,2.753,2.741,2.749,8
20190501|2018-12-02 23:00,3,2.752,2.752,2.752,2.752,1
20190501|2018-12-03 01:00,3,2.748,2.748,2.748,2.748,1
20190501|2018-12-03 02:00,3,2.758,2.765,2.754,2.754,10
20190501|2018-12-03 02:30,3,2.758,2.758,2.758,2.758,1
20190501|2018-12-03 03:00,3,2.759,2.759,2.758,2.758,8
20190501|2018-12-03 03:30,3,2.758,2.758,2.758,2.758,7
20190501|2018-12-03 04:00,3,2.763,2.763,2.762,2.762,4
20190501|2018-12-03 04:30,3,2.76,2.76,2.755,2.76,11
20190501|2018-12-03 05:00,3,2.76,2.76,2.75,2.752,27
20190501|2018-12-03 05:30,3,2.751,2.755,2.744,2.745,60
20190501|2018-12-03 06:00,3,2.748,2.753,2.741,2.751,34
20190501|2018-12-03 06:30,3,2.748,2.749,2.741,2.749,32
20190501|2018-12-03 07:00,3,2.751,2.756,2.741,2.747,53
20190501|2018-12-03 07:30,3,2.744,2.75,2.743,2.743,174
20190501|2018-12-03 08:00,3,2.747,2.752,2.743,2.752,175
20190501|2018-12-03 08:30,3,2.752,2.77,2.752,2.767,300
20190501|2018-12-03 09:00,3,2.768,2.771,2.762,2.77,284
20190501|2018-12-03 09:30,3,2.771,2.772,2.764,2.767,71
20190501|2018-12-03 10:00,3,2.767,2.767,2.759,2.763,111
20190501|2018-12-03 10:30,3,2.764,2.767,2.761,2.766,49
20190501|2018-12-03 11:00,3,2.767,2.767,2.763,2.766,111
20190501|2018-12-03 11:30,3,2.765,2.767,2.759,2.761,103
20190501|2018-12-03 12:00,3,2.764,2.765,2.756,2.764,175
20190501|2018-12-03 12:30,3,2.764,2.767,2.756,2.765,133
20190501|2018-12-03 13:00,3,2.763,2.8,2.76,2.798,2300
20190501|2018-12-03 13:30,3,2.797,2.797,2.784,2.79,446
20190501|2018-12-03 14:00,3,2.79,2.792,2.784,2.784,51
20190501|2018-12-03 14:30,3,2.785,2.785,2.782,2.785,59
20190501|2018-12-03 15:00,3,2.784,2.789,2.783,2.789,25
20190501|2018-12-03 15:30,3,2.789,2.793,2.789,2.792,15
20190501|2018-12-03 17:30,4,2.792,2.792,2.792,2.792,1
20190501|2018-12-03 18:00,4,2.79,2.791,2.79,2.791,4
20190501|2018-12-03 18:30,4,2.791,2.791,2.788,2.791,3
20190501|2018-12-03 19:00,4,2.792,2.793,2.792,2.793,3
20190501|2018-12-03 19:30,4,2.792,2.796,2.792,2.795,6
20190501|2018-12-03 20:00,4,2.797,2.799,2.797,2.799,7
20190501|2018-12-03 20:30,4,2.802,2.805,2.802,2.805,7
20190501|2018-12-03 21:00,4,2.805,2.805,2.805,2.805,2
20190501|2018-12-03 21:30,4,2.805,2.81,2.805,2.81,4
20190501|2018-12-03 22:00,4,2.809,2.809,2.809,2.809,2
20190501|2018-12-03 22:30,4,2.81,2.81,2.808,2.808,4
20190501|2018-12-03 23:30,4,2.808,2.808,2.802,2.803,11
20190501|2018-12-04 00:00,4,2.803,2.804,2.801,2.801,4
20190501|2018-12-04 00:30,4,2.8,2.802,2.8,2.8,7
20190501|2018-12-04 01:00,4,2.804,2.808,2.804,2.805,8
20190501|2018-12-04 02:00,4,2.806,2.806,2.801,2.801,5
20190501|2018-12-04 02:30,4,2.801,2.801,2.801,2.801,1
20190501|2018-12-04 03:00,4,2.801,2.801,2.792,2.792,21
20190501|2018-12-04 03:30,4,2.797,2.798,2.794,2.798,9
20190501|2018-12-04 04:00,4,2.799,2.808,2.799,2.808,15
20190501|2018-12-04 04:30,4,2.807,2.807,2.801,2.801,4
20190501|2018-12-04 05:00,4,2.804,2.81,2.804,2.807,15
20190501|2018-12-04 05:30,4,2.806,2.806,2.797,2.798,21
20190501|2018-12-04 06:00,4,2.797,2.805,2.796,2.803,18
20190501|2018-12-04 06:30,4,2.806,2.813,2.801,2.809,57
20190501|2018-12-04 07:00,4,2.811,2.833,2.809,2.827,217
20190501|2018-12-04 07:30,4,2.827,2.835,2.825,2.83,315
20190501|2018-12-04 08:00,4,2.831,2.832,2.82,2.826,358
20190501|2018-12-04 08:30,4,2.826,2.828,2.82,2.822,423
20190501|2018-12-04 09:00,4,2.823,2.824,2.819,2.821,277
20190501|2018-12-04 09:30,4,2.82,2.824,2.82,2.823,201
20190501|2018-12-04 10:00,4,2.823,2.828,2.823,2.827,244
20190501|2018-12-04 10:30,4,2.828,2.828,2.824,2.827,91
20190501|2018-12-04 11:00,4,2.827,2.828,2.819,2.824,221
20190501|2018-12-04 11:30,4,2.824,2.829,2.823,2.827,137
20190501|2018-12-04 12:00,4,2.827,2.831,2.825,2.828,273
20190501|2018-12-04 12:30,4,2.827,2.829,2.821,2.828,145
20190501|2018-12-04 13:00,4,2.829,2.842,2.829,2.839,1172
20190501|2018-12-04 13:30,4,2.838,2.84,2.832,2.84,246
20190501|2018-12-04 14:00,4,2.84,2.843,2.838,2.843,320
20190501|2018-12-04 14:30,4,2.843,2.846,2.839,2.842,80
20190501|2018-12-04 15:00,4,2.844,2.854,2.843,2.849,41
20190501|2018-12-04 15:30,4,2.85,2.859,2.85,2.855,30
20190501|2018-12-04 17:00,5,2.86,2.86,2.838,2.841,11
20190501|2018-12-04 17:30,5,2.84,2.848,2.84,2.847,3
20190501|2018-12-04 18:30,5,2.854,2.854,2.854,2.854,2
20190501|2018-12-04 19:00,5,2.861,2.871,2.861,2.871,7
20190501|2018-12-04 19:30,5,2.863,2.864,2.852,2.857,14
20190501|2018-12-04 22:30,5,2.856,2.856,2.856,2.856,5
20190501|2018-12-04 23:00,5,2.857,2.86,2.857,2.86,2
20190501|2018-12-04 23:30,5,2.868,2.872,2.868,2.872,3
20190501|2018-12-05 00:00,5,2.879,2.879,2.879,2.879,1
20190501|2018-12-05 00:30,5,2.879,2.891,2.879,2.89,22
20190501|2018-12-05 01:00,5,2.897,2.9,2.861,2.869,50
20190501|2018-12-05 01:30,5,2.874,2.881,2.874,2.881,21
20190501|2018-12-05 02:00,5,2.884,2.887,2.884,2.885,5
20190501|2018-12-05 02:30,5,2.887,2.889,2.887,2.889,3
20190501|2018-12-05 03:00,5,2.894,2.894,2.894,2.894,1
20190501|2018-12-05 03:30,5,2.89,2.92,2.89,2.92,16
20190501|2018-12-05 04:00,5,2.921,2.921,2.896,2.898,22
20190501|2018-12-05 04:30,5,2.895,2.901,2.891,2.897,17
20190501|2018-12-05 05:00,5,2.895,2.905,2.894,2.901,12
20190501|2018-12-05 05:30,5,2.896,2.902,2.896,2.902,17
20190501|2018-12-05 06:00,5,2.904,2.909,2.887,2.888,64
20190501|2018-12-05 06:30,5,2.89,2.89,2.855,2.87,125
20190501|2018-12-05 07:00,5,2.868,2.87,2.854,2.862,175
20190501|2018-12-05 07:30,5,2.866,2.871,2.856,2.858,122
20190501|2018-12-05 08:00,5,2.859,2.863,2.855,2.858,262
20190501|2018-12-05 08:30,5,2.859,2.862,2.853,2.859,331
20190501|2018-12-05 09:00,5,2.859,2.861,2.854,2.857,232
20190501|2018-12-05 09:30,5,2.857,2.862,2.854,2.858,131
20190501|2018-12-05 10:00,5,2.859,2.862,2.845,2.845,315
20190501|2018-12-05 10:30,5,2.846,2.852,2.841,2.851,144
20190501|2018-12-05 11:00,5,2.845,2.855,2.837,2.841,566
20190501|2018-12-05 11:30,5,2.84,2.847,2.837,2.839,203
20190501|2018-12-05 12:00,5,2.838,2.843,2.837,2.841,142
20190501|2018-12-05 12:30,5,2.843,2.846,2.84,2.845,154
20190501|2018-12-05 13:00,5,2.845,2.862,2.842,2.846,534
20190501|2018-12-05 13:30,5,2.846,2.85,2.842,2.847,206
20190501|2018-12-05 14:00,5,2.847,2.848,2.84,2.842,34
20190501|2018-12-05 14:30,5,2.842,2.842,2.839,2.84,14
20190501|2018-12-05 15:00,5,2.839,2.845,2.837,2.845,31
20190501|2018-12-05 15:30,5,2.847,2.847,2.842,2.842,6
20190501|2018-12-05 17:00,6,2.846,2.846,2.839,2.839,3
20190501|2018-12-05 17:30,6,2.844,2.849,2.844,2.849,4
20190501|2018-12-05 18:00,6,2.849,2.849,2.849,2.849,1
20190501|2018-12-05 18:30,6,2.843,2.848,2.841,2.848,7
20190501|2018-12-05 19:00,6,2.844,2.844,2.841,2.841,3
20190501|2018-12-05 20:30,6,2.843,2.843,2.843,2.843,1
20190501|2018-12-05 21:00,6,2.841,2.841,2.84,2.84,2
20190501|2018-12-05 23:30,6,2.842,2.845,2.837,2.845,5
20190501|2018-12-06 00:00,6,2.849,2.849,2.845,2.845,2
20190501|2018-12-06 00:30,6,2.847,2.847,2.844,2.844,3
20190501|2018-12-06 01:00,6,2.847,2.847,2.842,2.842,3
20190501|2018-12-06 01:30,6,2.838,2.838,2.838,2.838,2
20190501|2018-12-06 02:00,6,2.844,2.844,2.837,2.838,13
20190501|2018-12-06 02:30,6,2.837,2.837,2.837,2.837,1
20190501|2018-12-06 03:00,6,2.843,2.843,2.843,2.843,2
20190501|2018-12-06 04:00,6,2.837,2.842,2.837,2.84,6
20190501|2018-12-06 04:30,6,2.837,2.837,2.836,2.836,2
20190501|2018-12-06 05:00,6,2.84,2.843,2.839,2.842,10
20190501|2018-12-06 05:30,6,2.842,2.847,2.839,2.841,19
20190501|2018-12-06 06:00,6,2.844,2.846,2.84,2.843,59
20190501|2018-12-06 06:30,6,2.842,2.844,2.834,2.842,61
20190501|2018-12-06 07:00,6,2.839,2.843,2.836,2.842,32
20190501|2018-12-06 07:30,6,2.843,2.843,2.832,2.834,105
20190501|2018-12-06 08:00,6,2.835,2.837,2.821,2.823,382
20190501|2018-12-06 08:30,6,2.824,2.827,2.819,2.825,168
20190501|2018-12-06 09:00,6,2.826,2.829,2.817,2.822,216
20190501|2018-12-06 09:30,6,2.821,2.831,2.817,2.826,153
20190501|2018-12-06 10:00,6,2.827,2.833,2.823,2.829,219
20190501|2018-12-06 10:30,6,2.828,2.836,2.827,2.83,120
20190501|2018-12-06 11:00,6,2.829,2.841,2.829,2.836,291
20190501|2018-12-06 11:30,6,2.837,2.84,2.831,2.838,123
20190501|2018-12-06 12:00,6,2.839,2.842,2.835,2.838,84
20190501|2018-12-06 12:30,6,2.838,2.841,2.834,2.84,83
20190501|2018-12-06 13:00,6,2.84,2.845,2.84,2.844,287
20190501|2018-12-06 13:30,6,2.844,2.846,2.836,2.842,194
20190501|2018-12-06 14:00,6,2.843,2.845,2.843,2.845,5
20190501|2018-12-06 15:00,6,2.849,2.86,2.847,2.86,138
20190501|2018-12-06 15:30,6,2.859,2.86,2.859,2.86,6
20190501|2018-12-06 17:00,7,2.854,2.854,2.854,2.854,1
20190501|2018-12-06 17:30,7,2.86,2.86,2.86,2.86,1
20190501|2018-12-06 18:00,7,2.86,2.86,2.853,2.853,4
20190501|2018-12-06 18:30,7,2.856,2.856,2.856,2.856,1
20190501|2018-12-06 19:30,7,2.855,2.855,2.853,2.853,2
20190501|2018-12-06 20:00,7,2.849,2.849,2.849,2.849,1
20190501|2018-12-06 21:00,7,2.849,2.851,2.849,2.851,4
20190501|2018-12-06 21:30,7,2.852,2.852,2.852,2.852,1
20190501|2018-12-06 22:00,7,2.852,2.852,2.852,2.852,1
20190501|2018-12-06 22:30,7,2.853,2.853,2.853,2.853,1
20190501|2018-12-06 23:00,7,2.849,2.85,2.849,2.849,17
20190501|2018-12-06 23:30,7,2.849,2.854,2.849,2.853,9
20190501|2018-12-07 00:30,7,2.849,2.856,2.849,2.852,8
20190501|2018-12-07 01:30,7,2.859,2.862,2.838,2.845,30
20190501|2018-12-07 02:00,7,2.844,2.852,2.844,2.852,5
20190501|2018-12-07 02:30,7,2.855,2.879,2.852,2.859,25
20190501|2018-12-07 03:00,7,2.854,2.854,2.846,2.847,7
20190501|2018-12-07 03:30,7,2.853,2.855,2.847,2.847,3
20190501|2018-12-07 04:00,7,2.847,2.855,2.847,2.847,3
20190501|2018-12-07 04:30,7,2.859,2.859,2.859,2.859,1
20190501|2018-12-07 05:00,7,2.854,2.857,2.849,2.849,6
20190501|2018-12-07 05:30,7,2.848,2.86,2.848,2.859,10
20190501|2018-12-07 06:00,7,2.864,2.867,2.864,2.867,3
20190501|2018-12-07 06:30,7,2.867,2.877,2.867,2.876,13
20190501|2018-12-07 07:00,7,2.872,2.881,2.87,2.879,170
20190501|2018-12-07 07:30,7,2.875,2.881,2.873,2.875,87
20190501|2018-12-07 08:00,7,2.874,2.881,2.871,2.88,390
20190501|2018-12-07 08:30,7,2.879,2.889,2.876,2.881,532
20190501|2018-12-07 09:00,7,2.88,2.89,2.88,2.886,241
20190501|2018-12-07 09:30,7,2.885,2.893,2.879,2.886,409
20190501|2018-12-07 10:00,7,2.884,2.901,2.882,2.899,242
20190501|2018-12-07 10:30,7,2.9,2.904,2.896,2.896,211
20190501|2018-12-07 11:00,7,2.897,2.898,2.893,2.894,70
20190501|2018-12-07 11:30,7,2.893,2.897,2.89,2.893,197
20190501|2018-12-07 12:00,7,2.894,2.899,2.888,2.891,331
20190501|2018-12-07 12:30,7,2.89,2.892,2.887,2.891,119
20190501|2018-12-07 13:00,7,2.889,2.894,2.87,2.873,766
20190501|2018-12-07 13:30,7,2.872,2.879,2.869,2.873,200
20190501|2018-12-07 14:00,7,2.872,2.878,2.871,2.878,176
20190501|2018-12-07 14:30,7,2.878,2.879,2.875,2.877,22
20190501|2018-12-07 15:00,7,2.876,2.876,2.875,2.875,3
20190501|2018-12-07 15:30,7,2.879,2.879,2.875,2.875,8
20190501|2018-12-09 17:00,10,2.91,2.923,2.907,2.91,173
20190501|2018-12-09 17:30,10,2.914,2.916,2.914,2.914,3
20190501|2018-12-09 18:00,10,2.912,2.914,2.908,2.914,6
20190501|2018-12-09 18:30,10,2.913,2.913,2.913,2.913,1
20190501|2018-12-09 19:00,10,2.913,2.913,2.906,2.906,5
20190501|2018-12-09 19:30,10,2.909,2.91,2.909,2.91,2
20190501|2018-12-09 20:00,10,2.914,2.915,2.914,2.915,14
20190501|2018-12-09 20:30,10,2.914,2.914,2.914,2.914,9
20190501|2018-12-09 21:00,10,2.912,2.912,2.912,2.912,1
20190501|2018-12-09 22:00,10,2.912,2.916,2.909,2.909,66
20190501|2018-12-09 22:30,10,2.909,2.909,2.908,2.908,4
20190501|2018-12-09 23:30,10,2.906,2.906,2.899,2.899,23
20190501|2018-12-10 00:00,10,2.897,2.897,2.897,2.897,2
20190501|2018-12-10 00:30,10,2.903,2.904,2.891,2.891,6
20190501|2018-12-10 01:00,10,2.89,2.89,2.89,2.89,2
20190501|2018-12-10 01:30,10,2.892,2.895,2.886,2.886,10
20190501|2018-12-10 02:00,10,2.888,2.888,2.888,2.888,2
20190501|2018-12-10 03:30,10,2.893,2.893,2.893,2.893,1
20190501|2018-12-10 04:00,10,2.896,2.901,2.892,2.895,22
20190501|2018-12-10 04:30,10,2.895,2.896,2.888,2.888,8
20190501|2018-12-10 05:00,10,2.891,2.891,2.884,2.884,12
20190501|2018-12-10 05:30,10,2.883,2.891,2.883,2.89,5
20190501|2018-12-10 06:00,10,2.885,2.885,2.877,2.88,15
20190501|2018-12-10 06:30,10,2.875,2.882,2.875,2.88,13
20190501|2018-12-10 07:00,10,2.876,2.884,2.874,2.878,24
20190501|2018-12-10 07:30,10,2.876,2.879,2.874,2.878,20
20190501|2018-12-10 08:00,10,2.879,2.893,2.876,2.893,131
20190501|2018-12-10 08:30,10,2.893,2.899,2.891,2.896,184
20190501|2018-12-10 09:00,10,2.896,2.898,2.894,2.895,113
20190501|2018-12-10 09:30,10,2.893,2.905,2.893,2.898,99
20190501|2018-12-10 10:00,10,2.897,2.903,2.897,2.899,140
20190501|2018-12-10 10:30,10,2.901,2.913,2.899,2.91,205
20190501|2018-12-10 11:00,10,2.91,2.915,2.904,2.908,169
20190501|2018-12-10 11:30,10,2.907,2.908,2.897,2.901,147
20190501|2018-12-10 12:00,10,2.899,2.899,2.891,2.892,55
20190501|2018-12-10 12:30,10,2.896,2.904,2.893,2.898,172
20190501|2018-12-10 13:00,10,2.897,2.897,2.85,2.853,1728
20190501|2018-12-10 13:30,10,2.855,2.862,2.847,2.856,335
20190501|2018-12-10 14:00,10,2.859,2.86,2.852,2.852,98
20190501|2018-12-10 14:30,10,2.852,2.858,2.851,2.855,63
20190501|2018-12-10 15:00,10,2.857,2.862,2.857,2.862,13
20190501|2018-12-10 15:30,10,2.858,2.863,2.858,2.859,12
20190501|2018-12-10 17:00,11,2.851,2.858,2.851,2.858,2
20190501|2018-12-10 17:30,11,2.86,2.86,2.86,2.86,1
20190501|2018-12-10 18:00,11,2.864,2.864,2.863,2.863,2
20190501|2018-12-10 19:00,11,2.861,2.868,2.858,2.868,7
20190501|2018-12-10 23:30,11,2.869,2.887,2.869,2.886,8
20190501|2018-12-11 00:00,11,2.888,2.888,2.887,2.887,3
20190501|2018-12-11 00:30,11,2.886,2.886,2.886,2.886,1
20190501|2018-12-11 01:00,11,2.888,2.889,2.887,2.887,6
20190501|2018-12-11 01:30,11,2.884,2.885,2.884,2.885,7
20190501|2018-12-11 02:00,11,2.885,2.885,2.883,2.884,8
20190501|2018-12-11 02:30,11,2.884,2.885,2.884,2.885,2
20190501|2018-12-11 03:00,11,2.878,2.878,2.878,2.878,1
20190501|2018-12-11 03:30,11,2.878,2.878,2.878,2.878,1
20190501|2018-12-11 04:00,11,2.885,2.885,2.878,2.879,3
20190501|2018-12-11 04:30,11,2.863,2.878,2.863,2.878,7
20190501|2018-12-11 05:00,11,2.87,2.871,2.87,2.871,3
20190501|2018-12-11 05:30,11,2.876,2.877,2.876,2.877,5
20190501|2018-12-11 06:00,11,2.874,2.878,2.867,2.873,5
20190501|2018-12-11 06:30,11,2.878,2.878,2.871,2.871,24
20190501|2018-12-11 07:00,11,2.873,2.877,2.872,2.877,22
20190501|2018-12-11 07:30,11,2.874,2.877,2.871,2.873,53
20190501|2018-12-11 08:00,11,2.874,2.876,2.861,2.874,218
20190501|2018-12-11 08:30,11,2.874,2.875,2.857,2.857,147
20190501|2018-12-11 09:00,11,2.856,2.867,2.844,2.867,168
20190501|2018-12-11 09:30,11,2.866,2.885,2.864,2.883,325
20190501|2018-12-11 10:00,11,2.882,2.887,2.873,2.887,320
20190501|2018-12-11 10:30,11,2.886,2.89,2.886,2.888,225
20190501|2018-12-11 11:00,11,2.889,2.891,2.887,2.889,297
20190501|2018-12-11 11:30,11,2.889,2.891,2.886,2.888,271
20190501|2018-12-11 12:00,11,2.89,2.898,2.889,2.893,79
20190501|2018-12-11 12:30,11,2.893,2.899,2.889,2.893,119
20190501|2018-12-11 13:00,11,2.894,2.902,2.884,2.887,839
20190501|2018-12-11 13:30,11,2.888,2.908,2.884,2.897,288
20190501|2018-12-11 14:00,11,2.898,2.898,2.893,2.895,52
20190501|2018-12-11 14:30,11,2.894,2.896,2.889,2.89,40
20190501|2018-12-11 15:00,11,2.888,2.889,2.885,2.889,56
20190501|2018-12-11 15:30,11,2.889,2.89,2.881,2.885,52
20190501|2018-12-11 18:30,12,2.89,2.89,2.89,2.89,3
20190501|2018-12-11 19:00,12,2.887,2.889,2.887,2.889,4
20190501|2018-12-11 20:30,12,2.886,2.886,2.886,2.886,1
20190501|2018-12-11 22:00,12,2.886,2.886,2.886,2.886,1
20190501|2018-12-11 22:30,12,2.881,2.881,2.881,2.881,1
20190501|2018-12-12 00:30,12,2.888,2.888,2.888,2.888,1
20190501|2018-12-12 02:00,12,2.877,2.885,2.877,2.884,6
20190501|2018-12-12 02:30,12,2.883,2.884,2.883,2.883,3
20190501|2018-12-12 03:30,12,2.883,2.885,2.882,2.885,16
20190501|2018-12-12 04:00,12,2.883,2.883,2.882,2.882,3
20190501|2018-12-12 04:30,12,2.885,2.887,2.885,2.887,13
20190501|2018-12-12 05:00,12,2.887,2.891,2.887,2.89,32
20190501|2018-12-12 05:30,12,2.89,2.893,2.89,2.891,4
20190501|2018-12-12 06:00,12,2.891,2.891,2.886,2.89,23
20190501|2018-12-12 06:30,12,2.889,2.891,2.881,2.884,53
20190501|2018-12-12 07:00,12,2.886,2.886,2.88,2.883,41
20190501|2018-12-12 07:30,12,2.883,2.884,2.854,2.855,188
20190501|2018-12-12 08:00,12,2.854,2.872,2.854,2.867,279
20190501|2018-12-12 08:30,12,2.869,2.869,2.861,2.866,66
20190501|2018-12-12 09:00,12,2.867,2.867,2.85,2.85,202
20190501|2018-12-12 09:30,12,2.851,2.866,2.843,2.858,174
20190501|2018-12-12 10:00,12,2.857,2.86,2.839,2.843,299
20190501|2018-12-12 10:30,12,2.843,2.846,2.836,2.842,176
20190501|2018-12-12 11:00,12,2.843,2.847,2.832,2.842,282
20190501|2018-12-12 11:30,12,2.843,2.843,2.834,2.836,226
20190501|2018-12-12 12:00,12,2.834,2.838,2.829,2.832,363
20190501|2018-12-12 12:30,12,2.831,2.839,2.828,2.834,625
20190501|2018-12-12 13:00,12,2.834,2.845,2.815,2.822,2030
20190501|2018-12-12 13:30,12,2.822,2.829,2.816,2.816,236
20190501|2018-12-12 14:00,12,2.818,2.83,2.813,2.828,91
20190501|2018-12-12 14:30,12,2.828,2.829,2.817,2.819,45
20190501|2018-12-12 15:00,12,2.819,2.821,2.811,2.816,60
20190501|2018-12-12 15:30,12,2.818,2.819,2.808,2.809,54
20190501|2018-12-12 17:00,13,2.823,2.823,2.823,2.823,3
20190501|2018-12-12 17:30,13,2.816,2.816,2.814,2.814,3
20190501|2018-12-12 18:00,13,2.825,2.826,2.825,2.826,5
20190501|2018-12-12 18:30,13,2.825,2.826,2.825,2.826,6
20190501|2018-12-12 19:30,13,2.826,2.826,2.826,2.826,11
20190501|2018-12-12 20:00,13,2.824,2.824,2.824,2.824,1
20190501|2018-12-12 20:30,13,2.823,2.823,2.823,2.823,1
20190501|2018-12-12 21:00,13,2.82,2.82,2.82,2.82,1
20190501|2018-12-12 21:30,13,2.819,2.819,2.818,2.819,5
20190501|2018-12-12 22:00,13,2.816,2.816,2.816,2.816,2
20190501|2018-12-12 22:30,13,2.82,2.825,2.82,2.82,9
20190501|2018-12-12 23:00,13,2.82,2.824,2.82,2.824,6
20190501|2018-12-12 23:30,13,2.815,2.818,2.811,2.811,4
20190501|2018-12-13 01:00,13,2.811,2.811,2.811,2.811,1
20190501|2018-12-13 01:30,13,2.822,2.822,2.822,2.822,2
20190501|2018-12-13 02:00,13,2.816,2.818,2.816,2.818,13
20190501|2018-12-13 02:30,13,2.823,2.825,2.819,2.825,22
20190501|2018-12-13 03:00,13,2.823,2.823,2.823,2.823,2
20190501|2018-12-13 04:00,13,2.82,2.82,2.817,2.817,10
20190501|2018-12-13 04:30,13,2.812,2.817,2.812,2.817,5
20190501|2018-12-13 05:00,13,2.815,2.82,2.814,2.814,9
20190501|2018-12-13 05:30,13,2.818,2.825,2.818,2.825,15
20190501|2018-12-13 06:00,13,2.824,2.834,2.824,2.833,86
20190501|2018-12-13 06:30,13,2.828,2.836,2.827,2.836,25
20190501|2018-12-13 07:00,13,2.835,2.837,2.832,2.836,25
20190501|2018-12-13 07:30,13,2.836,2.864,2.831,2.859,312
20190501|2018-12-13 08:00,13,2.861,2.862,2.85,2.86,542
20190501|2018-12-13 08:30,13,2.86,2.86,2.844,2.849,215
20190501|2018-12-13 09:00,13,2.849,2.86,2.845,2.849,322
20190501|2018-12-13 09:30,13,2.847,2.849,2.827,2.838,437
20190501|2018-12-13 10:00,13,2.84,2.843,2.806,2.809,573
20190501|2018-12-13 10:30,13,2.809,2.814,2.802,2.81,511
20190501|2018-12-13 11:00,13,2.81,2.832,2.809,2.827,413
20190501|2018-12-13 11:30,13,2.826,2.83,2.82,2.825,181
20190501|2018-12-13 12:00,13,2.824,2.828,2.818,2.825,97
20190501|2018-12-13 12:30,13,2.826,2.828,2.822,2.823,106
20190501|2018-12-13 13:00,13,2.824,2.824,2.795,2.799,1804
20190501|2018-12-13 13:30,13,2.8,2.808,2.793,2.808,305
20190501|2018-12-13 14:00,13,2.809,2.813,2.807,2.809,91
20190501|2018-12-13 14:30,13,2.809,2.812,2.806,2.811,105
20190501|2018-12-13 15:00,13,2.811,2.816,2.81,2.816,56
20190501|2018-12-13 15:30,13,2.816,2.821,2.813,2.821,25
20190501|2018-12-13 17:00,14,2.813,2.82,2.813,2.82,18
20190501|2018-12-13 17:30,14,2.815,2.815,2.808,2.808,40
20190501|2018-12-13 18:00,14,2.808,2.808,2.806,2.808,18
20190501|2018-12-13 18:30,14,2.807,2.808,2.807,2.808,2
20190501|2018-12-13 19:00,14,2.808,2.813,2.808,2.813,3
20190501|2018-12-13 19:30,14,2.814,2.818,2.814,2.818,8
20190501|2018-12-13 20:00,14,2.816,2.818,2.81,2.81,32
20190501|2018-12-13 20:30,14,2.81,2.814,2.81,2.814,8
20190501|2018-12-13 22:30,14,2.811,2.812,2.811,2.812,18
20190501|2018-12-13 23:30,14,2.81,2.81,2.809,2.809,2
20190501|2018-12-14 00:30,14,2.807,2.807,2.793,2.803,16
20190501|2018-12-14 01:00,14,2.808,2.808,2.808,2.808,1
20190501|2018-12-14 01:30,14,2.796,2.802,2.796,2.797,37
20190501|2018-12-14 02:00,14,2.796,2.796,2.792,2.796,5
20190501|2018-12-14 02:30,14,2.791,2.793,2.79,2.79,16
20190501|2018-12-14 03:00,14,2.79,2.79,2.789,2.789,5
20190501|2018-12-14 03:30,14,2.789,2.796,2.789,2.795,57
20190501|2018-12-14 04:00,14,2.794,2.795,2.79,2.792,19
20190501|2018-12-14 04:30,14,2.79,2.791,2.777,2.784,67
20190501|2018-12-14 05:00,14,2.788,2.789,2.783,2.787,54
20190501|2018-12-14 05:30,14,2.787,2.792,2.785,2.79,117
20190501|2018-12-14 06:00,14,2.792,2.8,2.792,2.8,50
20190501|2018-12-14 06:30,14,2.798,2.801,2.798,2.798,49
20190501|2018-12-14 07:00,14,2.798,2.8,2.79,2.796,160
20190501|2018-12-14 07:30,14,2.796,2.798,2.788,2.795,330
20190501|2018-12-14 08:00,14,2.795,2.812,2.793,2.812,315
20190501|2018-12-14 08:30,14,2.811,2.812,2.799,2.801,170
20190501|2018-12-14 09:00,14,2.804,2.809,2.8,2.803,257
20190501|2018-12-14 09:30,14,2.802,2.802,2.794,2.797,151
20190501|2018-12-14 10:00,14,2.796,2.798,2.791,2.798,142
20190501|2018-12-14 10:30,14,2.798,2.805,2.795,2.805,193
20190501|2018-12-14 11:00,14,2.805,2.807,2.799,2.8,263
20190501|2018-12-14 11:30,14,2.8,2.8,2.794,2.797,131
20190501|2018-12-14 12:00,14,2.797,2.799,2.793,2.798,663
20190501|2018-12-14 12:30,14,2.798,2.803,2.797,2.803,541
20190501|2018-12-14 13:00,14,2.803,2.813,2.801,2.811,1071
20190501|2018-12-14 13:30,14,2.81,2.811,2.795,2.797,294
20190501|2018-12-14 14:00,14,2.798,2.805,2.797,2.805,142
20190501|2018-12-14 14:30,14,2.804,2.804,2.793,2.793,234
20190501|2018-12-14 15:00,14,2.793,2.794,2.787,2.788,52
20190501|2018-12-14 15:30,14,2.791,2.796,2.791,2.791,31
20190501|2018-12-16 17:00,17,2.777,2.822,2.777,2.815,59
20190501|2018-12-16 17:30,17,2.814,2.814,2.806,2.81,17
20190501|2018-12-16 18:00,17,2.81,2.817,2.81,2.812,11
20190501|2018-12-16 18:30,17,2.81,2.812,2.801,2.803,60
20190501|2018-12-16 19:00,17,2.803,2.809,2.803,2.809,26
20190501|2018-12-16 19:30,17,2.811,2.811,2.809,2.811,6
20190501|2018-12-16 20:00,17,2.809,2.809,2.809,2.809,1
20190501|2018-12-16 20:30,17,2.81,2.81,2.81,2.81,1
20190501|2018-12-16 21:00,17,2.81,2.81,2.81,2.81,1
20190501|2018-12-16 21:30,17,2.812,2.812,2.812,2.812,2
20190501|2018-12-16 23:00,17,2.807,2.807,2.799,2.802,22
20190501|2018-12-16 23:30,17,2.8,2.802,2.8,2.8,30
20190501|2018-12-17 00:00,17,2.801,2.802,2.797,2.8,15
20190501|2018-12-17 00:30,17,2.803,2.805,2.799,2.799,12
20190501|2018-12-17 01:00,17,2.801,2.804,2.8,2.8,7
20190501|2018-12-17 01:30,17,2.803,2.804,2.798,2.802,14
20190501|2018-12-17 02:00,17,2.8,2.8,2.794,2.794,11
20190501|2018-12-17 02:30,17,2.798,2.798,2.798,2.798,1
20190501|2018-12-17 03:00,17,2.795,2.795,2.795,2.795,1
20190501|2018-12-17 03:30,17,2.799,2.799,2.799,2.799,2
20190501|2018-12-17 04:00,17,2.798,2.798,2.798,2.798,1
20190501|2018-12-17 04:30,17,2.799,2.812,2.799,2.811,16
20190501|2018-12-17 05:00,17,2.812,2.812,2.803,2.803,6
20190501|2018-12-17 05:30,17,2.802,2.805,2.798,2.803,16
20190501|2018-12-17 06:00,17,2.806,2.807,2.806,2.806,8
20190501|2018-12-17 06:30,17,2.806,2.808,2.805,2.807,56
20190501|2018-12-17 07:00,17,2.808,2.81,2.805,2.809,168
20190501|2018-12-17 07:30,17,2.809,2.809,2.798,2.802,91
20190501|2018-12-17 08:00,17,2.803,2.813,2.802,2.811,242
20190501|2018-12-17 08:30,17,2.81,2.811,2.799,2.799,213
20190501|2018-12-17 09:00,17,2.799,2.801,2.789,2.79,304
20190501|2018-12-17 09:30,17,2.791,2.797,2.788,2.789,189
20190501|2018-12-17 10:00,17,2.789,2.79,2.777,2.788,376
20190501|2018-12-17 10:30,17,2.788,2.789,2.777,2.78,288
20190501|2018-12-17 11:00,17,2.78,2.782,2.757,2.76,407
20190501|2018-12-17 11:30,17,2.759,2.76,2.743,2.75,240
20190501|2018-12-17 12:00,17,2.748,2.748,2.737,2.737,515
20190501|2018-12-17 12:30,17,2.737,2.746,2.736,2.743,299
20190501|2018-12-17 13:00,17,2.743,2.745,2.715,2.721,836
20190501|2018-12-17 13:30,17,2.721,2.734,2.721,2.73,257
20190501|2018-12-17 14:00,17,2.729,2.734,2.728,2.732,137
20190501|2018-12-17 14:30,17,2.731,2.734,2.729,2.734,147
20190501|2018-12-17 15:00,17,2.733,2.736,2.731,2.736,44
20190501|2018-12-17 15:30,17,2.738,2.741,2.737,2.741,11
20190501|2018-12-17 17:30,18,2.746,2.748,2.746,2.748,5
20190501|2018-12-17 18:00,18,2.748,2.748,2.748,2.748,2
20190501|2018-12-17 19:00,18,2.746,2.746,2.743,2.743,2
20190501|2018-12-17 19:30,18,2.742,2.742,2.742,2.742,1
20190501|2018-12-17 21:00,18,2.738,2.738,2.737,2.737,2
20190501|2018-12-17 22:00,18,2.74,2.74,2.74,2.74,1
20190501|2018-12-17 22:30,18,2.736,2.736,2.736,2.736,1
20190501|2018-12-17 23:00,18,2.74,2.741,2.74,2.741,4
20190501|2018-12-18 00:30,18,2.744,2.744,2.74,2.744,5
20190501|2018-12-18 01:00,18,2.745,2.745,2.741,2.741,4
20190501|2018-12-18 01:30,18,2.739,2.739,2.737,2.737,2
20190501|2018-12-18 02:00,18,2.739,2.739,2.739,2.739,2
20190501|2018-12-18 02:30,18,2.744,2.744,2.743,2.743,4
20190501|2018-12-18 03:00,18,2.743,2.745,2.743,2.745,7
20190501|2018-12-18 04:00,18,2.739,2.744,2.735,2.74,12
20190501|2018-12-18 04:30,18,2.742,2.744,2.738,2.738,5
20190501|2018-12-18 05:00,18,2.745,2.746,2.742,2.746,15
20190501|2018-12-18 05:30,18,2.746,2.748,2.746,2.746,58
20190501|2018-12-18 06:00,18,2.744,2.744,2.739,2.741,47
20190501|2018-12-18 06:30,18,2.741,2.744,2.736,2.744,42
20190501|2018-12-18 07:00,18,2.739,2.757,2.739,2.755,389
20190501|2018-12-18 07:30,18,2.755,2.771,2.755,2.77,327
20190501|2018-12-18 08:00,18,2.771,2.792,2.761,2.786,225
20190501|2018-12-18 08:30,18,2.786,2.796,2.783,2.79,371
20190501|2018-12-18 09:00,18,2.788,2.79,2.776,2.788,295
20190501|2018-12-18 09:30,18,2.789,2.789,2.766,2.773,262
20190501|2018-12-18 10:00,18,2.775,2.778,2.77,2.773,96
20190501|2018-12-18 10:30,18,2.774,2.781,2.773,2.778,104
20190501|2018-12-18 11:00,18,2.78,2.785,2.778,2.782,215
20190501|2018-12-18 11:30,18,2.781,2.786,2.78,2.783,67
20190501|2018-12-18 12:00,18,2.785,2.785,2.781,2.784,34
20190501|2018-12-18 12:30,18,2.784,2.786,2.777,2.779,74
20190501|2018-12-18 13:00,18,2.782,2.793,2.778,2.784,709
20190501|2018-12-18 13:30,18,2.785,2.79,2.779,2.786,251
20190501|2018-12-18 14:00,18,2.782,2.787,2.779,2.782,35
20190501|2018-12-18 14:30,18,2.781,2.783,2.78,2.782,77
20190501|2018-12-18 15:00,18,2.784,2.786,2.783,2.785,30
20190501|2018-12-18 15:30,18,2.782,2.787,2.781,2.787,6
20190501|2018-12-18 18:00,19,2.788,2.788,2.788,2.788,1
20190501|2018-12-18 18:30,19,2.791,2.791,2.791,2.791,1
20190501|2018-12-18 19:30,19,2.785,2.785,2.785,2.785,1
20190501|2018-12-18 22:00,19,2.784,2.784,2.784,2.784,1
20190501|2018-12-18 23:00,19,2.791,2.791,2.791,2.791,1
20190501|2018-12-19 01:00,19,2.791,2.791,2.791,2.791,1
20190501|2018-12-19 01:30,19,2.792,2.798,2.792,2.793,4
20190501|2018-12-19 02:00,19,2.789,2.789,2.786,2.786,2
20190501|2018-12-19 02:30,19,2.782,2.782,2.781,2.781,8
20190501|2018-12-19 03:00,19,2.781,2.781,2.781,2.781,14
20190501|2018-12-19 03:30,19,2.766,2.773,2.758,2.758,5
20190501|2018-12-19 04:00,19,2.763,2.763,2.762,2.763,13
20190501|2018-12-19 04:30,19,2.76,2.76,2.749,2.756,15
20190501|2018-12-19 05:00,19,2.757,2.757,2.757,2.757,2
20190501|2018-12-19 05:30,19,2.754,2.754,2.754,2.754,12
20190501|2018-12-19 06:00,19,2.754,2.766,2.754,2.762,23
20190501|2018-12-19 06:30,19,2.764,2.767,2.756,2.767,23
20190501|2018-12-19 07:00,19,2.761,2.761,2.748,2.75,295
20190501|2018-12-19 07:30,19,2.75,2.751,2.745,2.75,198
20190501|2018-12-19 08:00,19,2.749,2.752,2.742,2.743,188
20190501|2018-12-19 08:30,19,2.744,2.751,2.739,2.746,212
20190501|2018-12-19 09:00,19,2.745,2.753,2.743,2.751,92
20190501|2018-12-19 09:30,19,2.75,2.75,2.746,2.749,100
20190501|2018-12-19 10:00,19,2.747,2.756,2.747,2.755,198
20190501|2018-12-19 10:30,19,2.754,2.758,2.749,2.752,108
20190501|2018-12-19 11:00,19,2.752,2.759,2.748,2.756,173
20190501|2018-12-19 11:30,19,2.757,2.76,2.757,2.759,39
20190501|2018-12-19 12:00,19,2.759,2.764,2.757,2.76,205
20190501|2018-12-19 12:30,19,2.761,2.769,2.76,2.768,107
20190501|2018-12-19 13:00,19,2.768,2.794,2.767,2.782,580
20190501|2018-12-19 13:30,19,2.782,2.792,2.776,2.779,122
20190501|2018-12-19 14:00,19,2.779,2.782,2.778,2.778,49
20190501|2018-12-19 14:30,19,2.779,2.78,2.774,2.774,39
20190501|2018-12-19 15:00,19,2.777,2.777,2.774,2.774,87
20190501|2018-12-19 15:30,19,2.774,2.775,2.774,2.775,104
20190501|2018-12-19 17:00,20,2.769,2.77,2.769,2.77,3
20190501|2018-12-19 17:30,20,2.773,2.773,2.765,2.77,7
20190501|2018-12-19 18:00,20,2.767,2.767,2.767,2.767,2
20190501|2018-12-19 18:30,20,2.765,2.765,2.765,2.765,1
20190501|2018-12-19 19:00,20,2.765,2.768,2.765,2.768,2
20190501|2018-12-19 19:30,20,2.775,2.783,2.775,2.779,18
20190501|2018-12-19 20:00,20,2.777,2.777,2.777,2.777,1
20190501|2018-12-19 22:30,20,2.772,2.777,2.772,2.774,6
20190501|2018-12-19 23:00,20,2.775,2.79,2.775,2.785,10
20190501|2018-12-19 23:30,20,2.784,2.784,2.784,2.784,1
20190501|2018-12-20 00:30,20,2.789,2.789,2.789,2.789,1
20190501|2018-12-20 01:00,20,2.787,2.788,2.785,2.785,6
20190501|2018-12-20 01:30,20,2.784,2.796,2.783,2.796,11
20190501|2018-12-20 02:00,20,2.796,2.809,2.79,2.808,37
20190501|2018-12-20 02:30,20,2.808,2.819,2.799,2.805,57
20190501|2018-12-20 03:00,20,2.803,2.81,2.8,2.81,27
20190501|2018-12-20 03:30,20,2.808,2.808,2.802,2.803,8
20190501|2018-12-20 04:00,20,2.801,2.805,2.8,2.804,10
20190501|2018-12-20 04:30,20,2.806,2.81,2.804,2.808,30
20190501|2018-12-20 05:00,20,2.804,2.812,2.804,2.812,15
20190501|2018-12-20 05:30,20,2.807,2.811,2.804,2.811,19
20190501|2018-12-20 06:00,20,2.805,2.815,2.805,2.808,124
20190501|2018-12-20 06:30,20,2.808,2.819,2.804,2.812,80
20190501|2018-12-20 07:00,20,2.815,2.819,2.81,2.813,86
20190501|2018-12-20 07:30,20,2.818,2.82,2.816,2.818,69
20190501|2018-12-20 08:00,20,2.82,2.822,2.811,2.819,263
20190501|2018-12-20 08:30,20,2.817,2.826,2.8,2.8,210
20190501|2018-12-20 09:00,20,2.803,2.803,2.792,2.8,177
20190501|2018-12-20 09:30,20,2.803,2.815,2.787,2.793,536
20190501|2018-12-20 10:00,20,2.794,2.801,2.786,2.796,211
20190501|2018-12-20 10:30,20,2.794,2.803,2.788,2.796,121
20190501|2018-12-20 11:00,20,2.797,2.797,2.758,2.777,332
20190501|2018-12-20 11:30,20,2.776,2.797,2.774,2.797,138
20190501|2018-12-20 12:00,20,2.797,2.807,2.792,2.792,138
20190501|2018-12-20 12:30,20,2.793,2.795,2.78,2.781,234
20190501|2018-12-20 13:00,20,2.78,2.785,2.773,2.777,1153
20190501|2018-12-20 13:30,20,2.777,2.788,2.774,2.788,317
20190501|2018-12-20 14:00,20,2.786,2.795,2.785,2.791,115
20190501|2018-12-20 14:30,20,2.791,2.794,2.788,2.791,18
20190501|2018-12-20 15:00,20,2.791,2.791,2.778,2.778,31
20190501|2018-12-20 15:30,20,2.777,2.794,2.777,2.781,41
20190501|2018-12-20 19:00,21,2.79,2.806,2.79,2.802,5
20190501|2018-12-20 19:30,21,2.799,2.799,2.799,2.799,2
20190501|2018-12-20 20:30,21,2.805,2.806,2.802,2.806,4
20190501|2018-12-21 00:00,21,2.797,2.797,2.796,2.796,2
20190501|2018-12-21 01:30,21,2.791,2.795,2.791,2.795,2
20190501|2018-12-21 02:30,21,2.795,2.797,2.795,2.795,15
20190501|2018-12-21 03:00,21,2.789,2.789,2.789,2.789,2
20190501|2018-12-21 03:30,21,2.787,2.787,2.787,2.787,1
20190501|2018-12-21 04:00,21,2.792,2.794,2.792,2.792,5
20190501|2018-12-21 05:30,21,2.788,2.794,2.788,2.792,4
20190501|2018-12-21 06:00,21,2.791,2.791,2.781,2.79,3
20190501|2018-12-21 06:30,21,2.791,2.798,2.791,2.798,11
20190501|2018-12-21 07:00,21,2.8,2.806,2.794,2.798,101
20190501|2018-12-21 07:30,21,2.797,2.809,2.796,2.805,174
20190501|2018-12-21 08:00,21,2.805,2.81,2.799,2.805,143
20190501|2018-12-21 08:30,21,2.808,2.816,2.779,2.786,263
20190501|2018-12-21 09:00,21,2.788,2.799,2.782,2.799,218
20190501|2018-12-21 09:30,21,2.798,2.819,2.797,2.819,191
20190501|2018-12-21 10:00,21,2.815,2.828,2.815,2.82,219
20190501|2018-12-21 10:30,21,2.82,2.827,2.816,2.816,149
20190501|2018-12-21 11:00,21,2.816,2.829,2.816,2.823,226
20190501|2018-12-21 11:30,21,2.825,2.826,2.816,2.825,82
20190501|2018-12-21 12:00,21,2.82,2.824,2.814,2.821,130
20190501|2018-12-21 12:30,21,2.821,2.826,2.819,2.821,79
20190501|2018-12-21 13:00,21,2.822,2.854,2.82,2.851,571
20190501|2018-12-21 13:30,21,2.85,2.85,2.83,2.831,318
20190501|2018-12-21 14:00,21,2.833,2.839,2.828,2.833,116
20190501|2018-12-21 14:30,21,2.833,2.833,2.822,2.827,87
20190501|2018-12-21 15:00,21,2.83,2.831,2.827,2.827,5
20190501|2018-12-21 15:30,21,2.827,2.832,2.825,2.83,12
20190501|2018-12-23 17:00,24,2.85,2.862,2.85,2.851,23
20190501|2018-12-23 17:30,24,2.846,2.852,2.846,2.85,6
20190501|2018-12-23 18:00,24,2.852,2.852,2.847,2.847,6
20190501|2018-12-23 18:30,24,2.846,2.85,2.846,2.85,2
20190501|2018-12-23 19:00,24,2.85,2.853,2.85,2.85,6
20190501|2018-12-23 20:30,24,2.85,2.851,2.85,2.851,2
20190501|2018-12-23 21:30,24,2.854,2.854,2.854,2.854,1
20190501|2018-12-23 22:30,24,2.857,2.857,2.857,2.857,1
20190501|2018-12-23 23:00,24,2.853,2.857,2.852,2.857,6
20190501|2018-12-23 23:30,24,2.856,2.856,2.845,2.848,24
20190501|2018-12-24 00:00,24,2.845,2.846,2.84,2.842,10
20190501|2018-12-24 00:30,24,2.839,2.839,2.839,2.839,1
20190501|2018-12-24 01:00,24,2.841,2.848,2.839,2.846,11
20190501|2018-12-24 01:30,24,2.848,2.851,2.839,2.843,18
20190501|2018-12-24 02:00,24,2.841,2.845,2.83,2.83,5
20190501|2018-12-24 02:30,24,2.835,2.835,2.835,2.835,1
20190501|2018-12-24 03:30,24,2.836,2.836,2.836,2.836,2
20190501|2018-12-24 04:00,24,2.837,2.838,2.837,2.838,2
20190501|2018-12-24 04:30,24,2.836,2.836,2.836,2.836,4
20190501|2018-12-24 05:30,24,2.836,2.845,2.836,2.842,15
20190501|2018-12-24 06:00,24,2.847,2.849,2.843,2.848,10
20190501|2018-12-24 06:30,24,2.831,2.836,2.829,2.836,35
20190501|2018-12-24 07:00,24,2.834,2.837,2.79,2.797,104
20190501|2018-12-24 07:30,24,2.799,2.809,2.799,2.809,78
20190501|2018-12-24 08:00,24,2.81,2.823,2.8,2.805,220
20190501|2018-12-24 08:30,24,2.808,2.808,2.802,2.808,226
20190501|2018-12-24 09:00,24,2.808,2.814,2.806,2.806,240
20190501|2018-12-24 09:30,24,2.807,2.81,2.803,2.806,54
20190501|2018-12-24 10:00,24,2.808,2.808,2.788,2.79,95
20190501|2018-12-24 10:30,24,2.789,2.805,2.789,2.791,176
20190501|2018-12-24 11:00,24,2.79,2.797,2.79,2.796,212
20190501|2018-12-24 11:30,24,2.797,2.804,2.796,2.801,108
20190501|2018-12-24 12:00,24,2.797,2.801,2.759,2.761,677
20190501|2018-12-24 12:30,24,2.76,2.772,2.751,2.767,424
20190501|2018-12-25 17:00,26,2.773,2.789,2.772,2.78,12
20190501|2018-12-25 17:30,26,2.784,2.79,2.784,2.79,3
20190501|2018-12-25 18:00,26,2.801,2.81,2.801,2.81,2
20190501|2018-12-25 18:30,26,2.807,2.807,2.807,2.807,1
20190501|2018-12-25 19:00,26,2.8,2.804,2.8,2.804,2
20190501|2018-12-25 20:00,26,2.796,2.796,2.796,2.796,1
20190501|2018-12-25 21:30,26,2.796,2.796,2.796,2.796,1
20190501|2018-12-25 23:30,26,2.795,2.813,2.795,2.81,27
20190501|2018-12-26 00:30,26,2.797,2.802,2.797,2.8,5
20190501|2018-12-26 01:00,26,2.797,2.798,2.797,2.798,5
20190501|2018-12-26 01:30,26,2.796,2.796,2.793,2.793,2
20190501|2018-12-26 02:00,26,2.799,2.803,2.799,2.802,4
20190501|2018-12-26 02:30,26,2.797,2.797,2.794,2.794,2
20190501|2018-12-26 03:30,26,2.777,2.779,2.775,2.779,6
20190501|2018-12-26 04:00,26,2.776,2.776,2.763,2.763,15
20190501|2018-12-26 04:30,26,2.761,2.771,2.761,2.769,11
20190501|2018-12-26 05:00,26,2.772,2.775,2.768,2.768,4
20190501|2018-12-26 05:30,26,2.765,2.765,2.748,2.762,160
20190501|2018-12-26 06:00,26,2.762,2.774,2.762,2.774,28
20190501|2018-12-26 06:30,26,2.769,2.771,2.755,2.769,25
20190501|2018-12-26 07:00,26,2.77,2.775,2.767,2.768,27
20190501|2018-12-26 07:30,26,2.77,2.776,2.764,2.775,140
20190501|2018-12-26 08:00,26,2.775,2.794,2.773,2.792,201
20190501|2018-12-26 08:30,26,2.792,2.799,2.781,2.782,396
20190501|2018-12-26 09:00,26,2.782,2.784,2.771,2.776,259
20190501|2018-12-26 09:30,26,2.779,2.793,2.778,2.793,203
20190501|2018-12-26 10:00,26,2.794,2.799,2.791,2.796,270
20190501|2018-12-26 10:30,26,2.796,2.799,2.792,2.794,83
20190501|2018-12-26 11:00,26,2.794,2.805,2.793,2.801,132
20190501|2018-12-26 11:30,26,2.804,2.808,2.792,2.794,176
20190501|2018-12-26 12:00,26,2.795,2.8,2.782,2.795,262
20190501|2018-12-26 12:30,26,2.797,2.799,2.79,2.794,79
20190501|2018-12-26 13:00,26,2.793,2.797,2.786,2.789,342
20190501|2018-12-26 13:30,26,2.793,2.797,2.782,2.791,77
20190501|2018-12-26 14:00,26,2.793,2.795,2.79,2.794,41
20190501|2018-12-26 14:30,26,2.794,2.797,2.794,2.795,26
20190501|2018-12-26 15:00,26,2.796,2.804,2.793,2.804,20
20190501|2018-12-26 15:30,26,2.802,2.806,2.801,2.802,25
20190501|2018-12-26 17:00,27,2.809,2.81,2.809,2.81,3
20190501|2018-12-26 17:30,27,2.808,2.808,2.799,2.799,7
20190501|2018-12-26 18:00,27,2.798,2.798,2.798,2.798,1
20190501|2018-12-26 20:00,27,2.803,2.803,2.803,2.803,1
20190501|2018-12-26 20:30,27,2.803,2.803,2.803,2.803,1
20190501|2018-12-26 21:00,27,2.8,2.8,2.8,2.8,1
20190501|2018-12-26 21:30,27,2.804,2.804,2.804,2.804,1
20190501|2018-12-26 22:30,27,2.806,2.809,2.806,2.806,6
20190501|2018-12-26 23:00,27,2.806,2.806,2.795,2.806,10
20190501|2018-12-26 23:30,27,2.802,2.802,2.795,2.797,13
20190501|2018-12-27 00:30,27,2.802,2.809,2.802,2.802,7
20190501|2018-12-27 01:00,27,2.801,2.802,2.792,2.795,6
20190501|2018-12-27 01:30,27,2.798,2.806,2.796,2.806,10
20190501|2018-12-27 02:00,27,2.8,2.809,2.798,2.809,7
20190501|2018-12-27 02:30,27,2.803,2.804,2.803,2.803,3
20190501|2018-12-27 03:00,27,2.805,2.808,2.805,2.807,4
20190501|2018-12-27 04:00,27,2.804,2.809,2.804,2.809,4
20190501|2018-12-27 05:00,27,2.81,2.81,2.809,2.81,5
20190501|2018-12-27 05:30,27,2.809,2.827,2.809,2.824,51
20190501|2018-12-27 06:00,27,2.825,2.829,2.824,2.824,17
20190501|2018-12-27 06:30,27,2.827,2.827,2.818,2.823,6
20190501|2018-12-27 07:00,27,2.816,2.822,2.811,2.813,28
20190501|2018-12-27 07:30,27,2.813,2.827,2.813,2.824,165
20190501|2018-12-27 08:00,27,2.824,2.826,2.795,2.807,385
20190501|2018-12-27 08:30,27,2.807,2.807,2.788,2.804,165
20190501|2018-12-27 09:00,27,2.803,2.811,2.801,2.808,183
20190501|2018-12-27 09:30,27,2.807,2.812,2.804,2.807,134
20190501|2018-12-27 10:00,27,2.809,2.809,2.798,2.806,233
20190501|2018-12-27 10:30,27,2.807,2.808,2.791,2.803,423
20190501|2018-12-27 11:00,27,2.803,2.804,2.795,2.798,133
20190501|2018-12-27 11:30,27,2.798,2.802,2.796,2.801,136
20190501|2018-12-27 12:00,27,2.801,2.805,2.799,2.805,146
20190501|2018-12-27 12:30,27,2.806,2.817,2.801,2.817,603
20190501|2018-12-27 13:00,27,2.817,2.83,2.814,2.829,934
20190501|2018-12-27 13:30,27,2.827,2.835,2.821,2.826,396
20190501|2018-12-27 14:00,27,2.826,2.83,2.821,2.824,52
20190501|2018-12-27 14:30,27,2.824,2.83,2.823,2.83,57
20190501|2018-12-27 15:00,27,2.829,2.833,2.829,2.83,52
20190501|2018-12-27 15:30,27,2.831,2.832,2.83,2.832,5
20190501|2018-12-27 18:00,28,2.836,2.836,2.829,2.829,6
20190501|2018-12-27 18:30,28,2.834,2.834,2.828,2.828,5
20190501|2018-12-27 19:00,28,2.827,2.831,2.822,2.831,5
20190501|2018-12-27 19:30,28,2.832,2.832,2.832,2.832,1
20190501|2018-12-27 20:00,28,2.832,2.836,2.832,2.836,5
20190501|2018-12-27 20:30,28,2.837,2.837,2.837,2.837,1
20190501|2018-12-27 22:30,28,2.833,2.833,2.831,2.831,7
20190501|2018-12-27 23:00,28,2.831,2.831,2.821,2.821,14
20190501|2018-12-27 23:30,28,2.823,2.823,2.823,2.823,2
20190501|2018-12-28 00:00,28,2.822,2.822,2.822,2.822,1
20190501|2018-12-28 01:00,28,2.821,2.821,2.816,2.816,6
20190501|2018-12-28 01:30,28,2.825,2.825,2.825,2.825,1
20190501|2018-12-28 02:00,28,2.823,2.835,2.823,2.825,15
20190501|2018-12-28 02:30,28,2.823,2.823,2.818,2.818,9
20190501|2018-12-28 03:00,28,2.82,2.821,2.82,2.821,3
20190501|2018-12-28 04:00,28,2.822,2.825,2.82,2.825,10
20190501|2018-12-28 04:30,28,2.83,2.83,2.822,2.826,8
20190501|2018-12-28 05:00,28,2.826,2.826,2.824,2.824,3
20190501|2018-12-28 05:30,28,2.824,2.827,2.823,2.823,6
20190501|2018-12-28 06:00,28,2.822,2.824,2.821,2.824,7
20190501|2018-12-28 06:30,28,2.822,2.831,2.821,2.831,36
20190501|2018-12-28 07:00,28,2.829,2.833,2.822,2.825,59
20190501|2018-12-28 07:30,28,2.824,2.825,2.81,2.817,118
20190501|2018-12-28 08:00,28,2.813,2.818,2.809,2.816,129
20190501|2018-12-28 08:30,28,2.817,2.825,2.816,2.825,259
20190501|2018-12-28 09:00,28,2.824,2.828,2.823,2.826,151
20190501|2018-12-28 09:30,28,2.823,2.829,2.819,2.82,257
20190501|2018-12-28 10:00,28,2.82,2.82,2.809,2.811,176
20190501|2018-12-28 10:30,28,2.812,2.812,2.798,2.798,496
20190501|2018-12-28 11:00,28,2.8,2.803,2.796,2.799,172
20190501|2018-12-28 11:30,28,2.798,2.801,2.794,2.794,63
20190501|2018-12-28 12:00,28,2.795,2.796,2.786,2.788,107
20190501|2018-12-28 12:30,28,2.786,2.787,2.775,2.777,370
20190501|2018-12-28 13:00,28,2.777,2.782,2.769,2.78,485
20190501|2018-12-28 13:30,28,2.78,2.787,2.776,2.787,172
20190501|2018-12-28 14:00,28,2.788,2.789,2.782,2.787,33
20190501|2018-12-28 14:30,28,2.785,2.79,2.78,2.783,32
20190501|2018-12-28 15:00,28,2.783,2.787,2.78,2.787,21
20190501|2018-12-28 15:30,28,2.787,2.788,2.784,2.786,11
20190501|2018-12-30 17:00,31,2.742,2.768,2.732,2.757,67
20190501|2018-12-30 17:30,31,2.763,2.768,2.762,2.768,10
20190501|2018-12-30 18:00,31,2.766,2.766,2.758,2.763,11
20190501|2018-12-30 18:30,31,2.763,2.765,2.763,2.763,3
20190501|2018-12-30 19:00,31,2.769,2.772,2.768,2.768,84
20190501|2018-12-30 19:30,31,2.771,2.771,2.768,2.77,18
20190501|2018-12-30 20:00,31,2.772,2.775,2.772,2.775,87
20190501|2018-12-30 20:30,31,2.776,2.777,2.775,2.775,38
20190501|2018-12-30 21:00,31,2.775,2.776,2.775,2.776,18
20190501|2018-12-30 22:00,31,2.773,2.774,2.772,2.772,14
20190501|2018-12-30 22:30,31,2.772,2.772,2.767,2.767,7
20190501|2018-12-30 23:00,31,2.771,2.773,2.771,2.772,21
20190501|2018-12-31 00:00,31,2.773,2.773,2.773,2.773,1
20190501|2018-12-31 00:30,31,2.773,2.773,2.767,2.768,3
20190501|2018-12-31 01:00,31,2.77,2.77,2.77,2.77,1
20190501|2018-12-31 01:30,31,2.756,2.76,2.756,2.759,5
20190501|2018-12-31 02:00,31,2.756,2.759,2.747,2.747,24
20190501|2018-12-31 02:30,31,2.756,2.756,2.756,2.756,1
20190501|2018-12-31 03:30,31,2.751,2.753,2.749,2.749,7
20190501|2018-12-31 04:00,31,2.746,2.75,2.746,2.75,2
20190501|2018-12-31 04:30,31,2.751,2.751,2.746,2.746,2
20190501|2018-12-31 05:00,31,2.745,2.753,2.745,2.751,8
20190501|2018-12-31 05:30,31,2.752,2.752,2.744,2.744,7
20190501|2018-12-31 06:00,31,2.752,2.753,2.748,2.751,18
20190501|2018-12-31 06:30,31,2.752,2.755,2.75,2.752,17
20190501|2018-12-31 07:00,31,2.76,2.766,2.759,2.766,170
20190501|2018-12-31 07:30,31,2.766,2.769,2.762,2.769,147
20190501|2018-12-31 08:00,31,2.769,2.77,2.76,2.763,94
20190501|2018-12-31 08:30,31,2.764,2.765,2.743,2.743,156
20190501|2018-12-31 09:00,31,2.741,2.751,2.741,2.744,139
20190501|2018-12-31 09:30,31,2.747,2.747,2.739,2.74,61
20190501|2018-12-31 10:00,31,2.739,2.743,2.728,2.73,218
20190501|2018-12-31 10:30,31,2.73,2.731,2.718,2.725,117
20190501|2018-12-31 11:00,31,2.725,2.728,2.721,2.726,119
20190501|2018-12-31 11:30,31,2.728,2.73,2.721,2.722,87
20190501|2018-12-31 12:00,31,2.723,2.724,2.712,2.717,118
20190501|2018-12-31 12:30,31,2.717,2.718,2.695,2.7,255
20190501|2018-12-31 13:00,31,2.696,2.696,2.664,2.67,1277
20190501|2018-12-31 13:30,31,2.671,2.698,2.669,2.697,278
20190501|2018-12-31 14:00,31,2.697,2.697,2.687,2.687,30
20190501|2018-12-31 14:30,31,2.69,2.692,2.688,2.688,19
20190501|2018-12-31 15:00,31,2.691,2.693,2.689,2.689,12
20190501|2018-12-31 15:30,31,2.69,2.695,2.689,2.695,7
20190501|2019-01-01 17:00,2,2.676,2.694,2.676,2.68,22
20190501|2019-01-01 17:30,2,2.678,2.694,2.678,2.694,5
20190501|2019-01-01 18:00,2,2.691,2.691,2.691,2.691,2
20190501|2019-01-01 19:00,2,2.693,2.707,2.693,2.702,6
20190501|2019-01-01 19:30,2,2.696,2.698,2.696,2.698,3
20190501|2019-01-01 20:30,2,2.702,2.702,2.702,2.702,1
20190501|2019-01-01 23:30,2,2.703,2.703,2.703,2.703,3
20190501|2019-01-02 00:00,2,2.703,2.703,2.703,2.703,2
20190501|2019-01-02 00:30,2,2.703,2.703,2.703,2.703,15
20190501|2019-01-02 01:00,2,2.703,2.704,2.695,2.695,71
20190501|2019-01-02 01:30,2,2.691,2.691,2.68,2.686,10
20190501|2019-01-02 02:00,2,2.692,2.703,2.689,2.703,22
20190501|2019-01-02 02:30,2,2.703,2.707,2.694,2.699,10
20190501|2019-01-02 03:00,2,2.694,2.694,2.692,2.692,7
20190501|2019-01-02 04:30,2,2.693,2.693,2.692,2.692,4
20190501|2019-01-02 05:00,2,2.692,2.692,2.688,2.689,17
20190501|2019-01-02 05:30,2,2.691,2.691,2.685,2.685,11
20190501|2019-01-02 06:00,2,2.684,2.693,2.682,2.692,7
20190501|2019-01-02 06:30,2,2.69,2.69,2.682,2.682,4
20190501|2019-01-02 07:00,2,2.683,2.691,2.683,2.686,25
20190501|2019-01-02 07:30,2,2.688,2.699,2.672,2.674,210
20190501|2019-01-02 08:00,2,2.673,2.681,2.66,2.67,316
20190501|2019-01-02 08:30,2,2.671,2.68,2.66,2.674,681
20190501|2019-01-02 09:00,2,2.674,2.683,2.669,2.671,284
20190501|2019-01-02 09:30,2,2.671,2.688,2.659,2.686,546
20190501|2019-01-02 10:00,2,2.686,2.689,2.672,2.675,581
20190501|2019-01-02 10:30,2,2.674,2.675,2.654,2.654,471
20190501|2019-01-02 11:00,2,2.655,2.662,2.64,2.659,610
20190501|2019-01-02 11:30,2,2.655,2.665,2.652,2.652,265
20190501|2019-01-02 12:00,2,2.653,2.655,2.642,2.655,639
20190501|2019-01-02 12:30,2,2.653,2.659,2.642,2.652,761
20190501|2019-01-02 13:00,2,2.653,2.656,2.599,2.603,2310
20190501|2019-01-02 13:30,2,2.604,2.624,2.604,2.62,431
20190501|2019-01-02 14:00,2,2.62,2.621,2.616,2.621,112
20190501|2019-01-02 14:30,2,2.622,2.626,2.622,2.625,29
20190501|2019-01-02 15:00,2,2.624,2.629,2.623,2.628,49
20190501|2019-01-02 15:30,2,2.628,2.632,2.627,2.628,21
20190501|2019-01-02 18:00,3,2.628,2.629,2.628,2.629,3
20190501|2019-01-02 19:30,3,2.627,2.63,2.627,2.63,2
20190501|2019-01-02 20:30,3,2.629,2.629,2.618,2.618,2
20190501|2019-01-02 21:00,3,2.612,2.612,2.609,2.611,9
20190501|2019-01-02 22:00,3,2.625,2.625,2.625,2.625,1
20190501|2019-01-02 22:30,3,2.628,2.634,2.626,2.627,17
20190501|2019-01-02 23:00,3,2.621,2.621,2.618,2.618,5
20190501|2019-01-02 23:30,3,2.617,2.617,2.612,2.614,4
20190501|2019-01-03 00:00,3,2.616,2.623,2.616,2.62,7
20190501|2019-01-03 00:30,3,2.62,2.623,2.619,2.62,32
20190501|2019-01-03 01:00,3,2.618,2.618,2.618,2.618,3
20190501|2019-01-03 01:30,3,2.624,2.628,2.619,2.628,11
20190501|2019-01-03 02:00,3,2.624,2.624,2.612,2.617,20
20190501|2019-01-03 02:30,3,2.618,2.618,2.618,2.618,1
20190501|2019-01-03 03:00,3,2.618,2.618,2.618,2.618,1
20190501|2019-01-03 03:30,3,2.622,2.624,2.617,2.617,23
20190501|2019-01-03 04:00,3,2.617,2.622,2.614,2.622,8
20190501|2019-01-03 04:30,3,2.62,2.622,2.616,2.621,21
20190501|2019-01-03 05:00,3,2.626,2.635,2.626,2.635,75
20190501|2019-01-03 05:30,3,2.634,2.657,2.631,2.642,94
20190501|2019-01-03 06:00,3,2.641,2.641,2.633,2.633,9
20190501|2019-01-03 06:30,3,2.631,2.631,2.615,2.616,21
20190501|2019-01-03 07:00,3,2.623,2.625,2.616,2.616,22
20190501|2019-01-03 07:30,3,2.617,2.621,2.596,2.598,213
20190501|2019-01-03 08:00,3,2.598,2.615,2.593,2.613,941
20190501|2019-01-03 08:30,3,2.613,2.618,2.604,2.604,780
20190501|2019-01-03 09:00,3,2.604,2.606,2.593,2.595,224
20190501|2019-01-03 09:30,3,2.595,2.597,2.585,2.587,187
20190501|2019-01-03 10:00,3,2.586,2.596,2.586,2.586,356
20190501|2019-01-03 10:30,3,2.587,2.597,2.579,2.595,629
20190501|2019-01-03 11:00,3,2.593,2.606,2.592,2.606,264
20190501|2019-01-03 11:30,3,2.606,2.613,2.6,2.605,340
20190501|2019-01-03 12:00,3,2.605,2.611,2.599,2.607,476
20190501|2019-01-03 12:30,3,2.607,2.607,2.6,2.604,250
20190501|2019-01-03 13:00,3,2.603,2.605,2.59,2.592,2806
20190501|2019-01-03 13:30,3,2.594,2.597,2.59,2.592,257
20190501|2019-01-03 14:00,3,2.592,2.597,2.592,2.597,93
20190501|2019-01-03 14:30,3,2.594,2.6,2.592,2.599,74
20190501|2019-01-03 15:00,3,2.598,2.598,2.596,2.597,11
20190501|2019-01-03 15:30,3,2.598,2.6,2.598,2.6,24
20190501|2019-01-03 17:00,4,2.599,2.599,2.599,2.599,1
20190501|2019-01-03 18:30,4,2.594,2.594,2.594,2.594,1
20190501|2019-01-03 19:00,4,2.588,2.588,2.588,2.588,1
20190501|2019-01-03 21:00,4,2.6,2.6,2.6,2.6,1
20190501|2019-01-03 22:00,4,2.6,2.6,2.6,2.6,1
20190501|2019-01-03 22:30,4,2.601,2.601,2.599,2.599,2
20190501|2019-01-03 23:00,4,2.597,2.597,2.589,2.596,7
20190501|2019-01-03 23:30,4,2.596,2.596,2.59,2.59,8
20190501|2019-01-04 01:00,4,2.601,2.603,2.601,2.603,3
20190501|2019-01-04 01:30,4,2.603,2.608,2.599,2.6,22
20190501|2019-01-04 02:00,4,2.599,2.603,2.593,2.6,25
20190501|2019-01-04 02:30,4,2.601,2.617,2.601,2.609,86
20190501|2019-01-04 03:00,4,2.606,2.623,2.606,2.612,26
20190501|2019-01-04 03:30,4,2.617,2.617,2.614,2.614,4
20190501|2019-01-04 04:00,4,2.613,2.617,2.613,2.617,6
20190501|2019-01-04 04:30,4,2.618,2.622,2.616,2.621,14
20190501|2019-01-04 05:00,4,2.623,2.626,2.621,2.624,18
20190501|2019-01-04 05:30,4,2.622,2.626,2.607,2.622,37
20190501|2019-01-04 06:00,4,2.612,2.612,2.601,2.608,33
20190501|2019-01-04 06:30,4,2.616,2.619,2.615,2.618,12
20190501|2019-01-04 07:00,4,2.619,2.642,2.618,2.642,142
20190501|2019-01-04 07:30,4,2.641,2.648,2.631,2.647,146
20190501|2019-01-04 08:00,4,2.645,2.648,2.625,2.629,310
20190501|2019-01-04 08:30,4,2.63,2.632,2.623,2.627,323
20190501|2019-01-04 09:00,4,2.626,2.63,2.622,2.625,177
20190501|2019-01-04 09:30,4,2.624,2.626,2.608,2.623,528
20190501|2019-01-04 10:00,4,2.621,2.635,2.62,2.625,329
20190501|2019-01-04 10:30,4,2.626,2.635,2.626,2.633,190
20190501|2019-01-04 11:00,4,2.632,2.638,2.623,2.636,437
20190501|2019-01-04 11:30,4,2.637,2.656,2.636,2.652,315
20190501|2019-01-04 12:00,4,2.65,2.663,2.643,2.656,262
20190501|2019-01-04 12:30,4,2.655,2.658,2.649,2.651,533
20190501|2019-01-04 13:00,4,2.651,2.662,2.646,2.66,720
20190501|2019-01-04 13:30,4,2.66,2.662,2.649,2.657,292
20190501|2019-01-04 14:00,4,2.657,2.663,2.656,2.66,256
20190501|2019-01-04 14:30,4,2.659,2.66,2.655,2.658,42
20190501|2019-01-04 15:00,4,2.659,2.661,2.659,2.661,59
20190501|2019-01-04 15:30,4,2.661,2.661,2.657,2.658,45
20190501|2019-01-06 17:00,7,2.643,2.643,2.625,2.633,39
20190501|2019-01-06 17:30,7,2.638,2.638,2.634,2.634,2
20190501|2019-01-06 18:00,7,2.636,2.639,2.635,2.635,41
20190501|2019-01-06 18:30,7,2.631,2.635,2.631,2.633,3
20190501|2019-01-06 19:00,7,2.636,2.636,2.634,2.634,2
20190501|2019-01-06 21:00,7,2.638,2.639,2.636,2.636,29
20190501|2019-01-06 21:30,7,2.636,2.636,2.63,2.63,11
20190501|2019-01-06 22:00,7,2.634,2.634,2.634,2.634,1
20190501|2019-01-06 22:30,7,2.634,2.634,2.629,2.634,11
20190501|2019-01-06 23:00,7,2.639,2.643,2.638,2.643,138
20190501|2019-01-06 23:30,7,2.646,2.648,2.645,2.648,9
20190501|2019-01-07 00:30,7,2.649,2.649,2.648,2.648,5
20190501|2019-01-07 01:00,7,2.643,2.643,2.642,2.642,2
20190501|2019-01-07 01:30,7,2.643,2.643,2.632,2.641,19
20190501|2019-01-07 02:00,7,2.646,2.646,2.633,2.644,15
20190501|2019-01-07 02:30,7,2.644,2.646,2.644,2.646,2
20190501|2019-01-07 03:00,7,2.648,2.648,2.648,2.648,1
20190501|2019-01-07 03:30,7,2.647,2.652,2.647,2.652,4
20190501|2019-01-07 04:00,7,2.649,2.649,2.649,2.649,1
20190501|2019-01-07 04:30,7,2.645,2.645,2.644,2.644,53
20190501|2019-01-07 05:00,7,2.647,2.647,2.644,2.647,28
20190501|2019-01-07 05:30,7,2.648,2.653,2.648,2.653,11
20190501|2019-01-07 06:00,7,2.652,2.661,2.645,2.66,33
20190501|2019-01-07 06:30,7,2.659,2.659,2.649,2.655,17
20190501|2019-01-07 07:00,7,2.654,2.661,2.654,2.661,2
20190501|2019-01-07 07:30,7,2.659,2.659,2.653,2.654,26
20190501|2019-01-07 08:00,7,2.652,2.659,2.64,2.656,387
20190501|2019-01-07 08:30,7,2.656,2.658,2.65,2.654,168
20190501|2019-01-07 09:00,7,2.653,2.658,2.65,2.658,96
20190501|2019-01-07 09:30,7,2.657,2.67,2.655,2.67,155
20190501|2019-01-07 10:00,7,2.671,2.687,2.669,2.683,237
20190501|2019-01-07 10:30,7,2.684,2.686,2.662,2.668,268
20190501|2019-01-07 11:00,7,2.667,2.668,2.655,2.659,255
20190501|2019-01-07 11:30,7,2.66,2.664,2.657,2.657,78
20190501|2019-01-07 12:00,7,2.657,2.658,2.653,2.656,145
20190501|2019-01-07 12:30,7,2.657,2.664,2.654,2.661,211
20190501|2019-01-07 13:00,7,2.661,2.669,2.656,2.661,457
20190501|2019-01-07 13:30,7,2.66,2.662,2.657,2.659,210
20190501|2019-01-07 14:00,7,2.657,2.661,2.656,2.66,91
20190501|2019-01-07 14:30,7,2.661,2.662,2.657,2.657,29
20190501|2019-01-07 15:00,7,2.658,2.66,2.658,2.66,4
20190501|2019-01-07 15:30,7,2.663,2.664,2.663,2.663,27
20190501|2019-01-07 18:00,8,2.673,2.673,2.673,2.673,1
20190501|2019-01-07 18:30,8,2.671,2.671,2.671,2.671,1
20190501|2019-01-07 19:30,8,2.67,2.67,2.67,2.67,1
20190501|2019-01-07 22:30,8,2.673,2.675,2.673,2.675,12
20190501|2019-01-07 23:00,8,2.676,2.687,2.676,2.684,21
20190501|2019-01-08 00:30,8,2.685,2.685,2.684,2.684,2
20190501|2019-01-08 01:00,8,2.689,2.696,2.689,2.696,12
20190501|2019-01-08 01:30,8,2.697,2.697,2.689,2.69,16
20190501|2019-01-08 02:00,8,2.695,2.7,2.691,2.7,3
20190501|2019-01-08 03:00,8,2.695,2.695,2.695,2.695,3
20190501|2019-01-08 03:30,8,2.693,2.693,2.693,2.693,1
20190501|2019-01-08 04:00,8,2.692,2.692,2.691,2.691,7
20190501|2019-01-08 04:30,8,2.692,2.694,2.688,2.688,12
20190501|2019-01-08 05:00,8,2.687,2.687,2.687,2.687,1
20190501|2019-01-08 05:30,8,2.693,2.695,2.691,2.695,6
20190501|2019-01-08 06:00,8,2.686,2.69,2.682,2.69,16
20190501|2019-01-08 06:30,8,2.688,2.691,2.68,2.691,19
20190501|2019-01-08 07:00,8,2.689,2.693,2.689,2.693,14
20190501|2019-01-08 07:30,8,2.69,2.695,2.687,2.694,30
20190501|2019-01-08 08:00,8,2.692,2.718,2.692,2.717,275
20190501|2019-01-08 08:30,8,2.716,2.727,2.709,2.716,284
20190501|2019-01-08 09:00,8,2.716,2.717,2.71,2.715,136
20190501|2019-01-08 09:30,8,2.717,2.722,2.715,2.718,103
20190501|2019-01-08 10:00,8,2.718,2.721,2.707,2.712,170
20190501|2019-01-08 10:30,8,2.713,2.713,2.698,2.709,367
20190501|2019-01-08 11:00,8,2.71,2.72,2.71,2.719,402
20190501|2019-01-08 11:30,8,2.717,2.719,2.714,2.717,100
20190501|2019-01-08 12:00,8,2.717,2.722,2.715,2.718,74
20190501|2019-01-08 12:30,8,2.717,2.718,2.698,2.699,171
20190501|2019-01-08 13:00,8,2.698,2.706,2.68,2.681,1323
20190501|2019-01-08 13:30,8,2.681,2.689,2.681,2.689,148
20190501|2019-01-08 14:00,8,2.693,2.698,2.692,2.692,70
20190501|2019-01-08 14:30,8,2.691,2.693,2.691,2.693,17
20190501|2019-01-08 15:00,8,2.695,2.701,2.694,2.701,76
20190501|2019-01-08 15:30,8,2.702,2.707,2.698,2.704,53
20190501|2019-01-08 17:00,9,2.703,2.703,2.703,2.703,1
20190501|2019-01-08 17:30,9,2.695,2.695,2.695,2.695,5
20190501|2019-01-08 18:00,9,2.705,2.709,2.705,2.707,6
20190501|2019-01-08 18:30,9,2.702,2.704,2.702,2.704,2
20190501|2019-01-08 19:00,9,2.706,2.706,2.706,2.706,2
20190501|2019-01-08 19:30,9,2.711,2.711,2.711,2.711,1
20190501|2019-01-08 20:00,9,2.709,2.709,2.709,2.709,1
20190501|2019-01-08 20:30,9,2.715,2.715,2.715,2.715,1
20190501|2019-01-08 21:00,9,2.712,2.715,2.712,2.713,3
20190501|2019-01-08 22:00,9,2.718,2.718,2.717,2.718,50
20190501|2019-01-08 22:30,9,2.718,2.718,2.718,2.718,1
20190501|2019-01-08 23:00,9,2.713,2.713,2.699,2.707,18
20190501|2019-01-08 23:30,9,2.706,2.712,2.706,2.712,4
20190501|2019-01-09 00:00,9,2.705,2.705,2.705,2.705,5
20190501|2019-01-09 01:00,9,2.705,2.717,2.705,2.717,4
20190501|2019-01-09 01:30,9,2.716,2.718,2.716,2.717,12
20190501|2019-01-09 02:00,9,2.713,2.716,2.708,2.716,7
20190501|2019-01-09 03:00,9,2.718,2.718,2.718,2.718,6
20190501|2019-01-09 03:30,9,2.712,2.712,2.708,2.708,2
20190501|2019-01-09 04:00,9,2.715,2.715,2.715,2.715,1
20190501|2019-01-09 04:30,9,2.712,2.712,2.712,2.712,1
20190501|2019-01-09 05:00,9,2.716,2.716,2.716,2.716,11
20190501|2019-01-09 05:30,9,2.718,2.718,2.716,2.716,29
20190501|2019-01-09 06:00,9,2.716,2.719,2.716,2.719,80
20190501|2019-01-09 06:30,9,2.717,2.717,2.708,2.714,40
20190501|2019-01-09 07:00,9,2.714,2.714,2.686,2.707,234
20190501|2019-01-09 07:30,9,2.708,2.721,2.697,2.719,178
20190501|2019-01-09 08:00,9,2.712,2.716,2.702,2.711,396
20190501|2019-01-09 08:30,9,2.71,2.711,2.699,2.709,245
20190501|2019-01-09 09:00,9,2.708,2.715,2.705,2.707,220
20190501|2019-01-09 09:30,9,2.707,2.712,2.702,2.71,231
20190501|2019-01-09 10:00,9,2.711,2.717,2.71,2.713,263
20190501|2019-01-09 10:30,9,2.711,2.718,2.71,2.712,394
20190501|2019-01-09 11:00,9,2.712,2.72,2.709,2.711,277
20190501|2019-01-09 11:30,9,2.711,2.72,2.709,2.712,121
20190501|2019-01-09 12:00,9,2.71,2.715,2.707,2.713,158
20190501|2019-01-09 12:30,9,2.711,2.714,2.696,2.697,169
20190501|2019-01-09 13:00,9,2.696,2.701,2.687,2.697,1070
20190501|2019-01-09 13:30,9,2.697,2.704,2.693,2.701,225
20190501|2019-01-09 14:00,9,2.7,2.708,2.7,2.707,74
20190501|2019-01-09 14:30,9,2.706,2.707,2.705,2.706,61
20190501|2019-01-09 15:00,9,2.706,2.708,2.706,2.707,35
20190501|2019-01-09 15:30,9,2.707,2.71,2.704,2.704,93
20190501|2019-01-09 17:00,10,2.696,2.702,2.696,2.702,10
20190501|2019-01-09 17:30,10,2.702,2.702,2.702,2.702,2
20190501|2019-01-09 18:00,10,2.705,2.705,2.705,2.705,1
20190501|2019-01-09 19:30,10,2.698,2.699,2.698,2.698,3
20190501|2019-01-09 20:00,10,2.696,2.696,2.696,2.696,1
20190501|2019-01-09 20:30,10,2.698,2.701,2.698,2.701,2
20190501|2019-01-09 23:00,10,2.697,2.697,2.693,2.694,7
20190501|2019-01-09 23:30,10,2.695,2.695,2.691,2.691,5
20190501|2019-01-10 00:00,10,2.691,2.692,2.691,2.692,10
20190501|2019-01-10 00:30,10,2.692,2.692,2.688,2.688,8
20190501|2019-01-10 01:00,10,2.688,2.692,2.688,2.692,7
20190501|2019-01-10 01:30,10,2.704,2.705,2.697,2.697,11
20190501|2019-01-10 02:00,10,2.702,2.702,2.702,2.702,1
20190501|2019-01-10 03:30,10,2.709,2.709,2.709,2.709,1
20190501|2019-01-10 04:00,10,2.704,2.704,2.703,2.703,7
20190501|2019-01-10 04:30,10,2.704,2.705,2.704,2.705,27
20190501|2019-01-10 05:00,10,2.707,2.717,2.706,2.711,14
20190501|2019-01-10 05:30,10,2.712,2.718,2.712,2.715,27
20190501|2019-01-10 06:00,10,2.716,2.718,2.714,2.718,9
20190501|2019-01-10 06:30,10,2.719,2.72,2.716,2.718,53
20190501|2019-01-10 07:00,10,2.718,2.733,2.718,2.728,421
20190501|2019-01-10 07:30,10,2.729,2.743,2.724,2.738,113
20190501|2019-01-10 08:00,10,2.742,2.746,2.723,2.728,456
20190501|2019-01-10 08:30,10,2.727,2.732,2.717,2.721,188
20190501|2019-01-10 09:00,10,2.726,2.74,2.724,2.73,162
20190501|2019-01-10 09:30,10,2.737,2.74,2.704,2.708,536
20190501|2019-01-10 10:00,10,2.708,2.725,2.702,2.721,306
20190501|2019-01-10 10:30,10,2.722,2.729,2.709,2.72,130
20190501|2019-01-10 11:00,10,2.721,2.731,2.715,2.724,166
20190501|2019-01-10 11:30,10,2.719,2.726,2.713,2.717,97
20190501|2019-01-10 12:00,10,2.718,2.726,2.714,2.72,164
20190501|2019-01-10 12:30,10,2.72,2.723,2.714,2.719,74
20190501|2019-01-10 13:00,10,2.718,2.723,2.693,2.695,2018
20190501|2019-01-10 13:30,10,2.696,2.704,2.695,2.703,255
20190501|2019-01-10 14:00,10,2.704,2.707,2.699,2.706,86
20190501|2019-01-10 14:30,10,2.706,2.708,2.706,2.708,18
20190501|2019-01-10 15:00,10,2.709,2.709,2.702,2.702,76
20190501|2019-01-10 15:30,10,2.702,2.703,2.696,2.696,26
20190501|2019-01-10 17:00,11,2.715,2.716,2.715,2.715,6
20190501|2019-01-10 17:30,11,2.714,2.714,2.714,2.714,2
20190501|2019-01-10 18:00,11,2.712,2.712,2.712,2.712,3
20190501|2019-01-10 18:30,11,2.714,2.714,2.714,2.714,1
20190501|2019-01-10 19:00,11,2.72,2.721,2.72,2.721,2
20190501|2019-01-10 19:30,11,2.719,2.719,2.718,2.718,3
20190501|2019-01-10 20:00,11,2.718,2.718,2.717,2.717,52
20190501|2019-01-10 21:30,11,2.72,2.72,2.72,2.72,1
20190501|2019-01-10 23:00,11,2.725,2.725,2.725,2.725,1
20190501|2019-01-10 23:30,11,2.721,2.724,2.717,2.717,25
20190501|2019-01-11 00:00,11,2.723,2.723,2.717,2.717,2
20190501|2019-01-11 00:30,11,2.718,2.718,2.715,2.715,20
20190501|2019-01-11 01:00,11,2.717,2.717,2.715,2.715,12
20190501|2019-01-11 01:30,11,2.724,2.725,2.715,2.716,21
20190501|2019-01-11 02:00,11,2.718,2.718,2.718,2.718,2
20190501|2019-01-11 02:30,11,2.722,2.724,2.715,2.715,17
20190501|2019-01-11 04:00,11,2.718,2.724,2.718,2.724,5
20190501|2019-01-11 05:00,11,2.726,2.735,2.726,2.734,16
20190501|2019-01-11 05:30,11,2.733,2.733,2.728,2.729,10
20190501|2019-01-11 06:00,11,2.729,2.729,2.728,2.728,4
20190501|2019-01-11 06:30,11,2.727,2.738,2.726,2.735,33
20190501|2019-01-11 07:00,11,2.734,2.738,2.732,2.732,61
20190501|2019-01-11 07:30,11,2.731,2.734,2.722,2.722,109
20190501|2019-01-11 08:00,11,2.722,2.735,2.722,2.734,367
20190501|2019-01-11 08:30,11,2.733,2.734,2.726,2.728,737
20190501|2019-01-11 09:00,11,2.727,2.733,2.726,2.733,76
20190501|2019-01-11 09:30,11,2.733,2.738,2.731,2.737,140
20190501|2019-01-11 10:00,11,2.738,2.74,2.731,2.739,454
20190501|2019-01-11 10:30,11,2.738,2.741,2.733,2.737,258
20190501|2019-01-11 11:00,11,2.736,2.749,2.736,2.74,613
20190501|2019-01-11 11:30,11,2.742,2.751,2.741,2.747,147
20190501|2019-01-11 12:00,11,2.746,2.748,2.739,2.746,293
20190501|2019-01-11 12:30,11,2.748,2.761,2.742,2.758,246
20190501|2019-01-11 13:00,11,2.758,2.758,2.74,2.745,1062
20190501|2019-01-11 13:30,11,2.745,2.767,2.745,2.767,464
20190501|2019-01-11 14:00,11,2.766,2.778,2.766,2.776,355
20190501|2019-01-11 14:30,11,2.777,2.778,2.762,2.766,69
20190501|2019-01-11 15:00,11,2.766,2.773,2.761,2.773,47
20190501|2019-01-11 15:30,11,2.773,2.777,2.773,2.774,15
20190501|2019-01-13 17:00,14,2.799,2.818,2.798,2.815,208
20190501|2019-01-13 17:30,14,2.815,2.817,2.815,2.817,56
20190501|2019-01-13 18:00,14,2.817,2.82,2.816,2.816,42
20190501|2019-01-13 18:30,14,2.815,2.815,2.811,2.811,90
20190501|2019-01-13 19:00,14,2.811,2.816,2.811,2.816,20
20190501|2019-01-13 19:30,14,2.814,2.819,2.814,2.816,5
20190501|2019-01-13 20:00,14,2.815,2.816,2.815,2.816,2
20190501|2019-01-13 20:30,14,2.817,2.817,2.812,2.815,11
20190501|2019-01-13 21:00,14,2.816,2.818,2.816,2.818,7
20190501|2019-01-13 21:30,14,2.819,2.82,2.819,2.82,8
20190501|2019-01-13 22:00,14,2.823,2.823,2.822,2.822,3
20190501|2019-01-13 22:30,14,2.82,2.823,2.82,2.823,2
20190501|2019-01-13 23:30,14,2.822,2.822,2.817,2.817,8
20190501|2019-01-14 00:30,14,2.819,2.82,2.819,2.82,4
20190501|2019-01-14 01:30,14,2.817,2.817,2.817,2.817,2
20190501|2019-01-14 02:00,14,2.824,2.824,2.824,2.824,1
20190501|2019-01-14 03:30,14,2.815,2.82,2.815,2.82,7
20190501|2019-01-14 04:30,14,2.815,2.818,2.815,2.817,9
20190501|2019-01-14 05:00,14,2.819,2.822,2.818,2.821,27
20190501|2019-01-14 05:30,14,2.821,2.826,2.821,2.826,62
20190501|2019-01-14 06:00,14,2.826,2.842,2.826,2.837,141
20190501|2019-01-14 06:30,14,2.839,2.844,2.827,2.83,89
20190501|2019-01-14 07:00,14,2.83,2.832,2.823,2.825,112
20190501|2019-01-14 07:30,14,2.824,2.84,2.824,2.84,288
20190501|2019-01-14 08:00,14,2.84,2.847,2.836,2.846,834
20190501|2019-01-14 08:30,14,2.847,2.865,2.846,2.862,796
20190501|2019-01-14 09:00,14,2.863,2.872,2.859,2.865,668
20190501|2019-01-14 09:30,14,2.866,2.872,2.858,2.861,482
20190501|2019-01-14 10:00,14,2.861,2.87,2.853,2.858,594
20190501|2019-01-14 10:30,14,2.855,2.874,2.855,2.873,586
20190501|2019-01-14 11:00,14,2.872,2.872,2.855,2.857,489
20190501|2019-01-14 11:30,14,2.856,2.858,2.849,2.858,516
20190501|2019-01-14 12:00,14,2.858,2.862,2.849,2.861,433
20190501|2019-01-14 12:30,14,2.859,2.875,2.854,2.869,623
20190501|2019-01-14 13:00,14,2.869,2.873,2.852,2.859,1405
20190501|2019-01-14 13:30,14,2.857,2.867,2.849,2.863,427
20190501|2019-01-14 14:00,14,2.86,2.86,2.844,2.846,135
20190501|2019-01-14 14:30,14,2.847,2.852,2.844,2.852,165
20190501|2019-01-14 15:00,14,2.852,2.86,2.852,2.854,88
20190501|2019-01-14 15:30,14,2.854,2.856,2.842,2.844,49
20190501|2019-01-14 17:30,15,2.865,2.865,2.865,2.865,1
20190501|2019-01-14 18:00,15,2.863,2.863,2.86,2.86,8
20190501|2019-01-14 18:30,15,2.859,2.864,2.859,2.864,3
20190501|2019-01-14 19:00,15,2.864,2.864,2.859,2.859,5
20190501|2019-01-14 20:00,15,2.858,2.858,2.858,2.858,1
20190501|2019-01-14 21:00,15,2.859,2.86,2.857,2.857,5
20190501|2019-01-14 21:30,15,2.858,2.858,2.858,2.858,1
20190501|2019-01-14 22:00,15,2.858,2.867,2.858,2.86,19
20190501|2019-01-14 22:30,15,2.858,2.863,2.858,2.863,3
20190501|2019-01-14 23:00,15,2.862,2.877,2.861,2.877,14
20190501|2019-01-14 23:30,15,2.876,2.877,2.876,2.877,3
20190501|2019-01-15 00:00,15,2.877,2.877,2.872,2.872,3
20190501|2019-01-15 00:30,15,2.873,2.877,2.872,2.877,6
20190501|2019-01-15 01:00,15,2.868,2.868,2.868,2.868,6
20190501|2019-01-15 01:30,15,2.873,2.879,2.847,2.861,46
20190501|2019-01-15 02:00,15,2.868,2.873,2.857,2.857,9
20190501|2019-01-15 02:30,15,2.858,2.863,2.844,2.854,42
20190501|2019-01-15 03:00,15,2.85,2.85,2.846,2.847,6
20190501|2019-01-15 04:00,15,2.861,2.861,2.856,2.856,4
20190501|2019-01-15 04:30,15,2.856,2.856,2.855,2.855,9
20190501|2019-01-15 05:00,15,2.857,2.857,2.843,2.849,26
20190501|2019-01-15 05:30,15,2.848,2.848,2.824,2.83,60
20190501|2019-01-15 06:00,15,2.833,2.84,2.821,2.839,39
20190501|2019-01-15 06:30,15,2.839,2.839,2.826,2.827,41
20190501|2019-01-15 07:00,15,2.828,2.848,2.82,2.845,269
20190501|2019-01-15 07:30,15,2.838,2.855,2.834,2.854,210
20190501|2019-01-15 08:00,15,2.853,2.854,2.832,2.842,605
20190501|2019-01-15 08:30,15,2.842,2.859,2.839,2.841,336
20190501|2019-01-15 09:00,15,2.842,2.851,2.833,2.842,600
20190501|2019-01-15 09:30,15,2.842,2.843,2.817,2.817,688
20190501|2019-01-15 10:00,15,2.817,2.827,2.803,2.809,810
20190501|2019-01-15 10:30,15,2.812,2.829,2.801,2.819,798
20190501|2019-01-15 11:00,15,2.82,2.827,2.815,2.818,793
20190501|2019-01-15 11:30,15,2.817,2.828,2.813,2.826,190
20190501|2019-01-15 12:00,15,2.826,2.826,2.807,2.81,403
20190501|2019-01-15 12:30,15,2.81,2.817,2.806,2.813,110
20190501|2019-01-15 13:00,15,2.813,2.821,2.802,2.809,1019
20190501|2019-01-15 13:30,15,2.808,2.819,2.803,2.806,542
20190501|2019-01-15 14:00,15,2.804,2.81,2.804,2.804,81
20190501|2019-01-15 14:30,15,2.801,2.803,2.801,2.803,60
20190501|2019-01-15 15:00,15,2.8,2.801,2.793,2.794,84
20190501|2019-01-15 15:30,15,2.795,2.801,2.789,2.789,62
20190501|2019-01-15 17:00,16,2.795,2.81,2.777,2.78,85
20190501|2019-01-15 17:30,16,2.779,2.781,2.779,2.78,25
20190501|2019-01-15 18:00,16,2.793,2.793,2.789,2.79,13
20190501|2019-01-15 18:30,16,2.789,2.794,2.788,2.788,18
20190501|2019-01-15 19:00,16,2.792,2.797,2.792,2.797,2
20190501|2019-01-15 19:30,16,2.798,2.798,2.798,2.798,1
20190501|2019-01-15 20:00,16,2.795,2.796,2.795,2.795,3
20190501|2019-01-15 20:30,16,2.793,2.793,2.793,2.793,1
20190501|2019-01-15 21:30,16,2.786,2.786,2.783,2.783,8
20190501|2019-01-15 22:00,16,2.783,2.783,2.782,2.782,2
20190501|2019-01-15 22:30,16,2.785,2.787,2.77,2.77,5
20190501|2019-01-15 23:00,16,2.769,2.769,2.759,2.759,4
20190501|2019-01-15 23:30,16,2.768,2.781,2.768,2.779,28
20190501|2019-01-16 00:00,16,2.773,2.773,2.773,2.773,1
20190501|2019-01-16 01:00,16,2.776,2.78,2.776,2.779,3
20190501|2019-01-16 01:30,16,2.792,2.795,2.789,2.793,8
20190501|2019-01-16 02:00,16,2.793,2.799,2.793,2.798,3
20190501|2019-01-16 02:30,16,2.798,2.798,2.798,2.798,2
20190501|2019-01-16 03:00,16,2.794,2.794,2.783,2.787,14
20190501|2019-01-16 03:30,16,2.785,2.813,2.785,2.809,36
20190501|2019-01-16 04:00,16,2.809,2.816,2.809,2.814,52
20190501|2019-01-16 04:30,16,2.811,2.812,2.807,2.807,14
20190501|2019-01-16 05:00,16,2.806,2.807,2.804,2.805,5
20190501|2019-01-16 05:30,16,2.805,2.809,2.799,2.803,10
20190501|2019-01-16 06:00,16,2.807,2.812,2.807,2.812,15
20190501|2019-01-16 06:30,16,2.814,2.816,2.809,2.816,25
20190501|2019-01-16 07:00,16,2.815,2.832,2.811,2.83,116
20190501|2019-01-16 07:30,16,2.832,2.848,2.829,2.847,400
20190501|2019-01-16 08:00,16,2.844,2.86,2.843,2.845,907
20190501|2019-01-16 08:30,16,2.846,2.852,2.844,2.847,487
20190501|2019-01-16 09:00,16,2.847,2.851,2.838,2.851,185
20190501|2019-01-16 09:30,16,2.85,2.858,2.85,2.857,211
20190501|2019-01-16 10:00,16,2.857,2.86,2.844,2.846,533
20190501|2019-01-16 10:30,16,2.843,2.847,2.831,2.834,426
20190501|2019-01-16 11:00,16,2.833,2.835,2.797,2.804,1022
20190501|2019-01-16 11:30,16,2.809,2.827,2.805,2.827,153
20190501|2019-01-16 12:00,16,2.823,2.823,2.802,2.811,167
20190501|2019-01-16 12:30,16,2.809,2.809,2.785,2.792,316
20190501|2019-01-16 13:00,16,2.795,2.811,2.791,2.798,967
20190501|2019-01-16 13:30,16,2.798,2.801,2.786,2.799,442
20190501|2019-01-16 14:00,16,2.8,2.808,2.8,2.807,220
20190501|2019-01-16 14:30,16,2.809,2.813,2.808,2.812,18
20190501|2019-01-16 15:00,16,2.809,2.814,2.806,2.814,25
20190501|2019-01-16 15:30,16,2.814,2.821,2.812,2.821,24
20190501|2019-01-16 17:00,17,2.82,2.82,2.82,2.82,2
20190501|2019-01-16 17:30,17,2.823,2.823,2.823,2.823,1
20190501|2019-01-16 19:00,17,2.823,2.826,2.822,2.826,3
20190501|2019-01-16 22:00,17,2.83,2.83,2.83,2.83,1
20190501|2019-01-16 22:30,17,2.829,2.829,2.827,2.827,2
20190501|2019-01-16 23:00,17,2.825,2.825,2.812,2.823,8
20190501|2019-01-17 00:00,17,2.816,2.816,2.816,2.816,1
20190501|2019-01-17 00:30,17,2.818,2.825,2.818,2.825,3
20190501|2019-01-17 01:30,17,2.819,2.828,2.813,2.828,15
20190501|2019-01-17 02:00,17,2.829,2.838,2.829,2.838,27
20190501|2019-01-17 03:00,17,2.837,2.837,2.837,2.837,2
20190501|2019-01-17 03:30,17,2.839,2.839,2.836,2.836,9
20190501|2019-01-17 04:00,17,2.835,2.835,2.83,2.83,5
20190501|2019-01-17 04:30,17,2.832,2.837,2.828,2.837,13
20190501|2019-01-17 05:00,17,2.837,2.843,2.837,2.839,17
20190501|2019-01-17 05:30,17,2.839,2.843,2.833,2.835,37
20190501|2019-01-17 06:00,17,2.839,2.839,2.836,2.839,5
20190501|2019-01-17 06:30,17,2.839,2.859,2.838,2.859,64
20190501|2019-01-17 07:00,17,2.86,2.863,2.847,2.849,106
20190501|2019-01-17 07:30,17,2.853,2.858,2.837,2.838,147
20190501|2019-01-17 08:00,17,2.84,2.845,2.831,2.843,576
20190501|2019-01-17 08:30,17,2.841,2.845,2.834,2.838,158
20190501|2019-01-17 09:00,17,2.838,2.846,2.829,2.842,326
20190501|2019-01-17 09:30,17,2.839,2.847,2.818,2.821,351
20190501|2019-01-17 10:00,17,2.82,2.83,2.806,2.812,648
20190501|2019-01-17 10:30,17,2.811,2.822,2.806,2.815,254
20190501|2019-01-17 11:00,17,2.815,2.833,2.812,2.831,415
20190501|2019-01-17 11:30,17,2.828,2.843,2.828,2.836,78
20190501|2019-01-17 12:00,17,2.836,2.841,2.827,2.832,189
20190501|2019-01-17 12:30,17,2.836,2.836,2.816,2.82,301
20190501|2019-01-17 13:00,17,2.82,2.822,2.803,2.819,851
20190501|2019-01-17 13:30,17,2.82,2.822,2.806,2.819,426
20190501|2019-01-17 14:00,17,2.818,2.82,2.812,2.812,35
20190501|2019-01-17 14:30,17,2.809,2.811,2.805,2.811,22
20190501|2019-01-17 15:00,17,2.81,2.811,2.805,2.806,48
20190501|2019-01-17 15:30,17,2.808,2.808,2.805,2.807,11
20190501|2019-01-17 17:00,18,2.812,2.814,2.812,2.814,2
20190501|2019-01-17 17:30,18,2.81,2.81,2.81,2.81,1
20190501|2019-01-17 18:00,18,2.813,2.813,2.813,2.813,6
20190501|2019-01-17 18:30,18,2.813,2.813,2.791,2.806,30
20190501|2019-01-17 19:00,18,2.806,2.806,2.805,2.805,2
20190501|2019-01-17 19:30,18,2.813,2.813,2.813,2.813,1
20190501|2019-01-17 20:30,18,2.804,2.804,2.8,2.803,5
20190501|2019-01-17 21:00,18,2.807,2.814,2.807,2.814,7
20190501|2019-01-17 21:30,18,2.814,2.818,2.814,2.818,3
20190501|2019-01-17 22:00,18,2.814,2.814,2.814,2.814,1
20190501|2019-01-17 22:30,18,2.804,2.804,2.8,2.802,5
20190501|2019-01-17 23:00,18,2.796,2.796,2.79,2.795,19
20190501|2019-01-18 00:30,18,2.798,2.807,2.798,2.807,5
20190501|2019-01-18 01:00,18,2.803,2.808,2.803,2.808,4
20190501|2019-01-18 01:30,18,2.805,2.812,2.792,2.793,16
20190501|2019-01-18 02:00,18,2.797,2.798,2.79,2.79,4
20190501|2019-01-18 02:30,18,2.8,2.8,2.8,2.8,1
20190501|2019-01-18 04:00,18,2.8,2.8,2.795,2.797,3
20190501|2019-01-18 04:30,18,2.797,2.804,2.794,2.804,12
20190501|2019-01-18 05:00,18,2.798,2.798,2.789,2.796,22
20190501|2019-01-18 05:30,18,2.798,2.803,2.795,2.797,15
20190501|2019-01-18 06:00,18,2.802,2.805,2.796,2.804,41
20190501|2019-01-18 06:30,18,2.804,2.806,2.796,2.802,54
20190501|2019-01-18 07:00,18,2.803,2.805,2.795,2.8,100
20190501|2019-01-18 07:30,18,2.798,2.808,2.794,2.804,137
20190501|2019-01-18 08:00,18,2.802,2.804,2.79,2.796,303
20190501|2019-01-18 08:30,18,2.796,2.804,2.796,2.8,206
20190501|2019-01-18 09:00,18,2.799,2.811,2.797,2.798,248
20190501|2019-01-18 09:30,18,2.796,2.8,2.783,2.789,360
20190501|2019-01-18 10:00,18,2.788,2.798,2.783,2.798,167
20190501|2019-01-18 10:30,18,2.797,2.805,2.792,2.805,396
20190501|2019-01-18 11:00,18,2.806,2.818,2.804,2.809,363
20190501|2019-01-18 11:30,18,2.809,2.826,2.809,2.825,227
20190501|2019-01-18 12:00,18,2.828,2.829,2.817,2.828,410
20190501|2019-01-18 12:30,18,2.828,2.842,2.825,2.836,309
20190501|2019-01-18 13:00,18,2.836,2.851,2.834,2.846,961
20190501|2019-01-18 13:30,18,2.846,2.846,2.83,2.83,248
20190501|2019-01-18 14:00,18,2.832,2.842,2.831,2.833,200
20190501|2019-01-18 14:30,18,2.833,2.837,2.821,2.828,70
20190501|2019-01-18 15:00,18,2.834,2.842,2.834,2.839,124
20190501|2019-01-18 15:30,18,2.838,2.841,2.836,2.838,16
20190501|2019-01-20 17:00,22,2.823,2.829,2.82,2.823,21
20190501|2019-01-20 17:30,22,2.832,2.834,2.828,2.828,4
20190501|2019-01-20 18:00,22,2.829,2.833,2.826,2.826,7
20190501|2019-01-20 18:30,22,2.827,2.827,2.827,2.827,1
20190501|2019-01-20 19:00,22,2.822,2.822,2.803,2.803,21
20190501|2019-01-20 19:30,22,2.82,2.828,2.82,2.828,4
20190501|2019-01-20 20:00,22,2.826,2.826,2.819,2.824,12
20190501|2019-01-20 20:30,22,2.825,2.825,2.825,2.825,1
20190501|2019-01-20 21:00,22,2.829,2.829,2.829,2.829,1
20190501|2019-01-20 21:30,22,2.829,2.829,2.829,2.829,3
20190501|2019-01-20 22:00,22,2.83,2.834,2.83,2.834,8
20190501|2019-01-20 23:00,22,2.828,2.828,2.828,2.828,1
20190501|2019-01-20 23:30,22,2.834,2.835,2.834,2.835,2
20190501|2019-01-21 00:30,22,2.826,2.826,2.826,2.826,1
20190501|2019-01-21 01:30,22,2.824,2.826,2.819,2.826,10
20190501|2019-01-21 04:00,22,2.818,2.818,2.818,2.818,1
20190501|2019-01-21 05:00,22,2.816,2.816,2.816,2.816,1
20190501|2019-01-21 06:00,22,2.81,2.826,2.81,2.826,9
20190501|2019-01-21 06:30,22,2.822,2.822,2.822,2.822,1
20190501|2019-01-21 07:00,22,2.818,2.821,2.818,2.821,2
20190501|2019-01-21 07:30,22,2.825,2.831,2.825,2.831,8
20190501|2019-01-21 08:00,22,2.83,2.832,2.826,2.832,59
20190501|2019-01-21 08:30,22,2.832,2.845,2.832,2.84,39
20190501|2019-01-21 09:00,22,2.84,2.841,2.838,2.84,11
20190501|2019-01-21 09:30,22,2.838,2.844,2.838,2.841,23
20190501|2019-01-21 10:00,22,2.84,2.84,2.835,2.835,31
20190501|2019-01-21 10:30,22,2.833,2.838,2.833,2.835,14
20190501|2019-01-21 11:00,22,2.834,2.834,2.814,2.822,95
20190501|2019-01-21 11:30,22,2.82,2.822,2.808,2.808,56
20190501|2019-01-21 17:00,22,2.828,2.828,2.817,2.819,4
20190501|2019-01-21 17:30,22,2.821,2.821,2.818,2.821,3
20190501|2019-01-21 18:00,22,2.821,2.821,2.821,2.821,1
20190501|2019-01-21 19:00,22,2.819,2.819,2.819,2.819,1
20190501|2019-01-21 20:00,22,2.824,2.824,2.824,2.824,1
20190501|2019-01-21 21:00,22,2.824,2.824,2.824,2.824,4
20190501|2019-01-21 22:30,22,2.832,2.832,2.832,2.832,3
20190501|2019-01-21 23:00,22,2.832,2.832,2.832,2.832,1
20190501|2019-01-21 23:30,22,2.824,2.824,2.824,2.824,3
20190501|2019-01-22 00:30,22,2.819,2.819,2.819,2.819,1
20190501|2019-01-22 01:00,22,2.825,2.825,2.823,2.823,2
20190501|2019-01-22 01:30,22,2.819,2.819,2.809,2.809,7
20190501|2019-01-22 02:00,22,2.809,2.809,2.805,2.805,7
20190501|2019-01-22 03:00,22,2.808,2.811,2.808,2.811,2
20190501|2019-01-22 04:00,22,2.821,2.821,2.811,2.811,9
20190501|2019-01-22 04:30,22,2.811,2.811,2.809,2.811,11
20190501|2019-01-22 05:00,22,2.815,2.82,2.814,2.819,10
20190501|2019-01-22 05:30,22,2.816,2.82,2.811,2.811,26
20190501|2019-01-22 06:00,22,2.809,2.821,2.808,2.821,58
20190501|2019-01-22 06:30,22,2.819,2.824,2.818,2.82,89
20190501|2019-01-22 07:00,22,2.821,2.823,2.794,2.795,275
20190501|2019-01-22 07:30,22,2.795,2.807,2.792,2.801,213
20190501|2019-01-22 08:00,22,2.801,2.812,2.797,2.81,264
20190501|2019-01-22 08:30,22,2.81,2.812,2.803,2.809,470
20190501|2019-01-22 09:00,22,2.809,2.816,2.804,2.807,648
20190501|2019-01-22 09:30,22,2.807,2.82,2.806,2.818,513
20190501|2019-01-22 10:00,22,2.818,2.83,2.816,2.827,449
20190501|2019-01-22 10:30,22,2.829,2.832,2.818,2.818,518
20190501|2019-01-22 11:00,22,2.819,2.826,2.816,2.818,542
20190501|2019-01-22 11:30,22,2.819,2.819,2.803,2.803,353
20190501|2019-01-22 12:00,22,2.802,2.812,2.802,2.81,395
20190501|2019-01-22 12:30,22,2.809,2.813,2.8,2.81,236
20190501|2019-01-22 13:00,22,2.813,2.813,2.796,2.807,859
20190501|2019-01-22 13:30,22,2.807,2.811,2.799,2.8,244
20190501|2019-01-22 14:00,22,2.799,2.81,2.798,2.81,88
20190501|2019-01-22 14:30,22,2.808,2.811,2.807,2.809,28
20190501|2019-01-22 15:00,22,2.812,2.818,2.812,2.818,15
20190501|2019-01-22 15:30,22,2.817,2.82,2.815,2.82,13
20190501|2019-01-22 18:30,23,2.828,2.829,2.828,2.829,2
20190501|2019-01-22 19:00,23,2.829,2.829,2.823,2.825,10
20190501|2019-01-22 19:30,23,2.826,2.826,2.826,2.826,8
20190501|2019-01-22 23:00,23,2.834,2.834,2.834,2.834,1
20190501|2019-01-22 23:30,23,2.832,2.832,2.83,2.83,2
20190501|2019-01-23 00:30,23,2.827,2.827,2.825,2.825,17
20190501|2019-01-23 01:00,23,2.831,2.835,2.831,2.833,4
20190501|2019-01-23 01:30,23,2.836,2.836,2.826,2.832,20
20190501|2019-01-23 02:00,23,2.834,2.84,2.829,2.837,14
20190501|2019-01-23 02:30,23,2.837,2.838,2.837,2.838,2
20190501|2019-01-23 03:00,23,2.842,2.842,2.842,2.842,1
20190501|2019-01-23 04:00,23,2.839,2.839,2.838,2.838,7
20190501|2019-01-23 04:30,23,2.842,2.842,2.835,2.841,19
20190501|2019-01-23 05:00,23,2.841,2.841,2.84,2.841,10
20190501|2019-01-23 05:30,23,2.84,2.84,2.831,2.834,11
20190501|2019-01-23 06:00,23,2.834,2.838,2.832,2.838,20
20190501|2019-01-23 06:30,23,2.84,2.843,2.838,2.84,56
20190501|2019-01-23 07:00,23,2.84,2.854,2.838,2.854,125
20190501|2019-01-23 07:30,23,2.854,2.858,2.839,2.845,323
20190501|2019-01-23 08:00,23,2.845,2.845,2.836,2.838,448
20190501|2019-01-23 08:30,23,2.837,2.842,2.83,2.839,341
20190501|2019-01-23 09:00,23,2.837,2.846,2.834,2.844,404
20190501|2019-01-23 09:30,23,2.844,2.847,2.833,2.835,403
20190501|2019-01-23 10:00,23,2.836,2.842,2.83,2.832,403
20190501|2019-01-23 10:30,23,2.831,2.837,2.829,2.832,231
20190501|2019-01-23 11:00,23,2.833,2.836,2.804,2.804,491
20190501|2019-01-23 11:30,23,2.806,2.814,2.804,2.81,459
20190501|2019-01-23 12:00,23,2.808,2.808,2.766,2.77,660
20190501|2019-01-23 12:30,23,2.769,2.786,2.769,2.778,477
20190501|2019-01-23 13:00,23,2.778,2.789,2.773,2.785,840
20190501|2019-01-23 13:30,23,2.785,2.797,2.776,2.797,255
20190501|2019-01-23 14:00,23,2.798,2.799,2.786,2.787,243
20190501|2019-01-23 14:30,23,2.789,2.793,2.789,2.792,53
20190501|2019-01-23 15:00,23,2.791,2.792,2.79,2.79,16
20190501|2019-01-23 15:30,23,2.792,2.802,2.792,2.802,11
20190501|2019-01-23 17:30,24,2.796,2.798,2.796,2.798,3
20190501|2019-01-23 18:00,24,2.797,2.797,2.797,2.797,1
20190501|2019-01-23 20:00,24,2.801,2.803,2.801,2.803,2
20190501|2019-01-23 20:30,24,2.802,2.802,2.801,2.801,3
20190501|2019-01-23 21:00,24,2.801,2.801,2.797,2.797,2
20190501|2019-01-23 22:30,24,2.791,2.791,2.787,2.787,2
20190501|2019-01-23 23:00,24,2.796,2.796,2.796,2.796,1
20190501|2019-01-23 23:30,24,2.799,2.799,2.799,2.799,1
20190501|2019-01-24 00:00,24,2.787,2.787,2.787,2.787,2
20190501|2019-01-24 00:30,24,2.787,2.791,2.787,2.791,2
20190501|2019-01-24 01:30,24,2.798,2.807,2.798,2.8,18
20190501|2019-01-24 02:00,24,2.804,2.812,2.804,2.806,18
20190501|2019-01-24 02:30,24,2.81,2.81,2.807,2.808,5
20190501|2019-01-24 03:00,24,2.803,2.803,2.8,2.8,2
20190501|2019-01-24 03:30,24,2.801,2.809,2.801,2.805,7
20190501|2019-01-24 04:00,24,2.801,2.801,2.801,2.801,1
20190501|2019-01-24 05:00,24,2.812,2.818,2.812,2.818,7
20190501|2019-01-24 05:30,24,2.816,2.827,2.813,2.827,10
20190501|2019-01-24 06:00,24,2.827,2.832,2.827,2.832,21
20190501|2019-01-24 06:30,24,2.83,2.831,2.826,2.828,28
20190501|2019-01-24 07:00,24,2.834,2.834,2.818,2.821,96
20190501|2019-01-24 07:30,24,2.821,2.836,2.819,2.833,58
20190501|2019-01-24 08:00,24,2.825,2.83,2.817,2.825,277
20190501|2019-01-24 08:30,24,2.825,2.827,2.82,2.827,341
20190501|2019-01-24 09:00,24,2.827,2.83,2.823,2.827,141
20190501|2019-01-24 09:30,24,2.827,2.835,2.809,2.812,406
20190501|2019-01-24 10:00,24,2.812,2.844,2.809,2.832,585
20190501|2019-01-24 10:30,24,2.832,2.834,2.82,2.827,666
20190501|2019-01-24 11:00,24,2.826,2.831,2.82,2.826,434
20190501|2019-01-24 11:30,24,2.825,2.833,2.825,2.833,228
20190501|2019-01-24 12:00,24,2.832,2.835,2.825,2.829,95
20190501|2019-01-24 12:30,24,2.825,2.83,2.818,2.823,293
20190501|2019-01-24 13:00,24,2.822,2.84,2.818,2.836,1355
20190501|2019-01-24 13:30,24,2.835,2.844,2.823,2.831,452
20190501|2019-01-24 14:00,24,2.832,2.838,2.832,2.837,24
20190501|2019-01-24 14:30,24,2.839,2.842,2.838,2.839,22
20190501|2019-01-24 15:00,24,2.839,2.839,2.835,2.837,28
20190501|2019-01-24 15:30,24,2.836,2.837,2.832,2.835,57
20190501|2019-01-24 17:00,25,2.845,2.846,2.843,2.843,5
20190501|2019-01-24 19:00,25,2.85,2.85,2.85,2.85,1
20190501|2019-01-24 19:30,25,2.848,2.85,2.848,2.85,3
20190501|2019-01-24 21:00,25,2.848,2.854,2.848,2.854,52
20190501|2019-01-24 21:30,25,2.85,2.85,2.85,2.85,6
20190501|2019-01-24 22:00,25,2.851,2.851,2.851,2.851,2
20190501|2019-01-24 22:30,25,2.849,2.849,2.849,2.849,1
20190501|2019-01-24 23:00,25,2.851,2.856,2.851,2.856,8
20190501|2019-01-24 23:30,25,2.856,2.856,2.855,2.855,5
20190501|2019-01-25 01:00,25,2.844,2.844,2.84,2.842,8
20190501|2019-01-25 01:30,25,2.841,2.848,2.839,2.841,10
20190501|2019-01-25 02:30,25,2.842,2.842,2.842,2.842,1
20190501|2019-01-25 03:00,25,2.839,2.841,2.838,2.841,4
20190501|2019-01-25 03:30,25,2.842,2.842,2.842,2.842,2
20190501|2019-01-25 04:30,25,2.835,2.835,2.832,2.833,13
20190501|2019-01-25 05:00,25,2.833,2.838,2.833,2.838,2
20190501|2019-01-25 05:30,25,2.831,2.832,2.831,2.832,6
20190501|2019-01-25 06:00,25,2.832,2.837,2.832,2.834,7
20190501|2019-01-25 06:30,25,2.835,2.835,2.83,2.83,6
20190501|2019-01-25 07:00,25,2.83,2.833,2.821,2.826,105
20190501|2019-01-25 07:30,25,2.826,2.828,2.802,2.811,193
20190501|2019-01-25 08:00,25,2.811,2.817,2.808,2.81,168
20190501|2019-01-25 08:30,25,2.812,2.83,2.812,2.823,230
20190501|2019-01-25 09:00,25,2.822,2.828,2.819,2.828,118
20190501|2019-01-25 09:30,25,2.826,2.845,2.821,2.843,122
20190501|2019-01-25 10:00,25,2.843,2.847,2.837,2.841,128
20190501|2019-01-25 10:30,25,2.843,2.861,2.843,2.86,619
20190501|2019-01-25 11:00,25,2.86,2.868,2.849,2.857,473
20190501|2019-01-25 11:30,25,2.858,2.873,2.857,2.867,319
20190501|2019-01-25 12:00,25,2.868,2.868,2.857,2.859,393
20190501|2019-01-25 12:30,25,2.861,2.864,2.852,2.863,425
20190501|2019-01-25 13:00,25,2.863,2.87,2.861,2.869,1015
20190501|2019-01-25 13:30,25,2.868,2.87,2.864,2.864,361
20190501|2019-01-25 14:00,25,2.866,2.867,2.858,2.86,193
20190501|2019-01-25 14:30,25,2.858,2.858,2.855,2.855,23
20190501|2019-01-25 15:00,25,2.854,2.856,2.851,2.855,62
20190501|2019-01-25 15:30,25,2.856,2.857,2.85,2.853,58
20190501|2019-01-27 17:00,28,2.8,2.8,2.751,2.79,103
20190501|2019-01-27 17:30,28,2.793,2.793,2.784,2.789,16
20190501|2019-01-27 18:00,28,2.785,2.807,2.785,2.799,20
20190501|2019-01-27 19:00,28,2.803,2.803,2.803,2.803,1
20190501|2019-01-27 19:30,28,2.803,2.803,2.803,2.803,1
20190501|2019-01-27 20:30,28,2.804,2.804,2.804,2.804,3
20190501|2019-01-27 21:00,28,2.804,2.804,2.804,2.804,1
20190501|2019-01-27 21:30,28,2.808,2.81,2.808,2.81,2
20190501|2019-01-27 22:00,28,2.805,2.805,2.805,2.805,1
20190501|2019-01-27 22:30,28,2.81,2.81,2.81,2.81,2
20190501|2019-01-27 23:30,28,2.811,2.811,2.811,2.811,7
20190501|2019-01-28 00:00,28,2.812,2.812,2.809,2.809,4
20190501|2019-01-28 01:00,28,2.809,2.809,2.809,2.809,1
20190501|2019-01-28 01:30,28,2.808,2.808,2.796,2.796,25
20190501|2019-01-28 02:00,28,2.796,2.801,2.796,2.801,3
20190501|2019-01-28 02:30,28,2.804,2.804,2.804,2.804,1
20190501|2019-01-28 03:00,28,2.81,2.812,2.81,2.81,10
20190501|2019-01-28 03:30,28,2.812,2.812,2.812,2.812,2
20190501|2019-01-28 04:00,28,2.808,2.809,2.808,2.809,5
20190501|2019-01-28 05:00,28,2.808,2.808,2.808,2.808,1
20190501|2019-01-28 05:30,28,2.805,2.805,2.805,2.805,1
20190501|2019-01-28 06:00,28,2.811,2.818,2.81,2.818,15
20190501|2019-01-28 06:30,28,2.825,2.831,2.815,2.815,43
20190501|2019-01-28 07:00,28,2.814,2.817,2.798,2.817,67
20190501|2019-01-28 07:30,28,2.814,2.815,2.799,2.801,52
20190501|2019-01-28 08:00,28,2.803,2.82,2.803,2.82,125
20190501|2019-01-28 08:30,28,2.82,2.825,2.817,2.819,314
20190501|2019-01-28 09:00,28,2.819,2.823,2.815,2.817,113
20190501|2019-01-28 09:30,28,2.818,2.826,2.818,2.823,264
20190501|2019-01-28 10:00,28,2.822,2.823,2.813,2.82,184
20190501|2019-01-28 10:30,28,2.82,2.826,2.819,2.823,123
20190501|2019-01-28 11:00,28,2.822,2.834,2.818,2.821,246
20190501|2019-01-28 11:30,28,2.822,2.824,2.816,2.816,158
20190501|2019-01-28 12:00,28,2.816,2.822,2.816,2.82,170
20190501|2019-01-28 12:30,28,2.819,2.82,2.808,2.812,232
20190501|2019-01-28 13:00,28,2.812,2.817,2.795,2.8,771
20190501|2019-01-28 13:30,28,2.799,2.814,2.799,2.814,158
20190501|2019-01-28 14:00,28,2.814,2.815,2.804,2.806,42
20190501|2019-01-28 14:30,28,2.806,2.812,2.802,2.812,29
20190501|2019-01-28 15:00,28,2.812,2.816,2.81,2.816,29
20190501|2019-01-28 15:30,28,2.816,2.819,2.814,2.817,13
20190501|2019-01-28 17:00,29,2.812,2.824,2.812,2.824,4
20190501|2019-01-28 18:00,29,2.828,2.828,2.828,2.828,1
20190501|2019-01-28 18:30,29,2.832,2.832,2.827,2.827,2
20190501|2019-01-28 19:00,29,2.823,2.825,2.823,2.825,2
20190501|2019-01-28 19:30,29,2.823,2.823,2.814,2.814,2
20190501|2019-01-28 20:00,29,2.819,2.819,2.819,2.819,1
20190501|2019-01-28 20:30,29,2.828,2.832,2.828,2.832,8
20190501|2019-01-28 21:00,29,2.832,2.832,2.832,2.832,3
20190501|2019-01-28 21:30,29,2.831,2.831,2.824,2.824,2
20190501|2019-01-28 22:30,29,2.822,2.822,2.821,2.821,2
20190501|2019-01-28 23:00,29,2.82,2.827,2.82,2.827,2
20190501|2019-01-29 00:30,29,2.826,2.826,2.826,2.826,1
20190501|2019-01-29 01:00,29,2.823,2.823,2.823,2.823,1
20190501|2019-01-29 01:30,29,2.825,2.825,2.822,2.822,2
20190501|2019-01-29 03:30,29,2.828,2.829,2.828,2.829,2
20190501|2019-01-29 05:00,29,2.83,2.83,2.83,2.83,2
20190501|2019-01-29 05:30,29,2.825,2.825,2.821,2.821,10
20190501|2019-01-29 06:00,29,2.819,2.824,2.819,2.823,5
20190501|2019-01-29 06:30,29,2.822,2.829,2.819,2.828,11
20190501|2019-01-29 07:00,29,2.829,2.833,2.818,2.819,62
20190501|2019-01-29 07:30,29,2.817,2.82,2.771,2.774,314
20190501|2019-01-29 08:00,29,2.775,2.79,2.774,2.788,682
20190501|2019-01-29 08:30,29,2.788,2.798,2.779,2.784,541
20190501|2019-01-29 09:00,29,2.784,2.793,2.775,2.793,499
20190501|2019-01-29 09:30,29,2.791,2.797,2.79,2.794,206
20190501|2019-01-29 10:00,29,2.793,2.814,2.791,2.809,506
20190501|2019-01-29 10:30,29,2.81,2.81,2.794,2.8,368
20190501|2019-01-29 11:00,29,2.799,2.813,2.799,2.813,262
20190501|2019-01-29 11:30,29,2.813,2.827,2.812,2.813,347
20190501|2019-01-29 12:00,29,2.814,2.832,2.814,2.822,340
20190501|2019-01-29 12:30,29,2.823,2.845,2.821,2.844,767
20190501|2019-01-29 13:00,29,2.844,2.85,2.812,2.847,1931
20190501|2019-01-29 13:30,29,2.846,2.848,2.841,2.841,344
20190501|2019-01-29 14:00,29,2.841,2.841,2.838,2.838,52
20190501|2019-01-29 14:30,29,2.837,2.84,2.834,2.834,142
20190501|2019-01-29 15:00,29,2.834,2.841,2.834,2.836,141
20190501|2019-01-29 15:30,29,2.837,2.842,2.837,2.842,92
20190501|2019-01-29 17:30,30,2.839,2.839,2.839,2.839,1
20190501|2019-01-29 19:00,30,2.834,2.834,2.833,2.834,4
20190501|2019-01-29 20:00,30,2.833,2.834,2.833,2.834,3
20190501|2019-01-29 20:30,30,2.831,2.834,2.831,2.834,5
20190501|2019-01-29 21:30,30,2.834,2.838,2.834,2.838,11
20190501|2019-01-29 22:00,30,2.842,2.842,2.842,2.842,2
20190501|2019-01-29 22:30,30,2.84,2.84,2.839,2.839,4
20190501|2019-01-29 23:00,30,2.832,2.832,2.825,2.825,3
20190501|2019-01-29 23:30,30,2.822,2.824,2.822,2.824,4
20190501|2019-01-30 00:00,30,2.822,2.827,2.822,2.827,5
20190501|2019-01-30 01:30,30,2.82,2.82,2.81,2.814,12
20190501|2019-01-30 02:00,30,2.809,2.819,2.805,2.819,9
20190501|2019-01-30 03:00,30,2.822,2.823,2.822,2.823,3
20190501|2019-01-30 03:30,30,2.824,2.824,2.815,2.815,2
20190501|2019-01-30 04:00,30,2.816,2.816,2.816,2.816,4
20190501|2019-01-30 05:00,30,2.815,2.819,2.815,2.819,2
20190501|2019-01-30 05:30,30,2.821,2.822,2.818,2.818,4
20190501|2019-01-30 06:00,30,2.821,2.833,2.821,2.826,47
20190501|2019-01-30 06:30,30,2.826,2.826,2.819,2.821,9
20190501|2019-01-30 07:00,30,2.819,2.83,2.81,2.821,53
20190501|2019-01-30 07:30,30,2.824,2.833,2.811,2.813,147
20190501|2019-01-30 08:00,30,2.812,2.823,2.812,2.819,340
20190501|2019-01-30 08:30,30,2.821,2.826,2.81,2.813,214
20190501|2019-01-30 09:00,30,2.814,2.819,2.81,2.814,164
20190501|2019-01-30 09:30,30,2.813,2.819,2.806,2.814,243
20190501|2019-01-30 10:00,30,2.815,2.823,2.811,2.817,283
20190501|2019-01-30 10:30,30,2.818,2.825,2.818,2.821,138
20190501|2019-01-30 11:00,30,2.821,2.835,2.82,2.829,588
20190501|2019-01-30 11:30,30,2.829,2.829,2.821,2.821,285
20190501|2019-01-30 12:00,30,2.82,2.823,2.817,2.818,390
20190501|2019-01-30 12:30,30,2.818,2.821,2.816,2.819,164
20190501|2019-01-30 13:00,30,2.818,2.823,2.808,2.81,1206
20190501|2019-01-30 13:30,30,2.811,2.815,2.809,2.815,424
20190501|2019-01-30 14:00,30,2.814,2.817,2.814,2.815,31
20190501|2019-01-30 14:30,30,2.814,2.819,2.814,2.818,83
20190501|2019-01-30 15:00,30,2.819,2.821,2.818,2.821,46
20190501|2019-01-30 15:30,30,2.821,2.823,2.817,2.82,41
20190501|2019-01-30 17:00,31,2.829,2.829,2.826,2.826,5
20190501|2019-01-30 19:00,31,2.823,2.823,2.821,2.821,7
20190501|2019-01-30 19:30,31,2.822,2.822,2.819,2.819,2
20190501|2019-01-30 20:00,31,2.823,2.823,2.82,2.82,8
20190501|2019-01-30 20:30,31,2.823,2.824,2.823,2.824,11
20190501|2019-01-30 21:30,31,2.826,2.826,2.826,2.826,1
20190501|2019-01-30 22:00,31,2.826,2.826,2.826,2.826,3
20190501|2019-01-30 22:30,31,2.827,2.827,2.827,2.827,1
20190501|2019-01-30 23:00,31,2.827,2.831,2.826,2.826,12
20190501|2019-01-30 23:30,31,2.827,2.827,2.827,2.827,2
20190501|2019-01-31 01:00,31,2.832,2.832,2.832,2.832,1
20190501|2019-01-31 01:30,31,2.836,2.837,2.832,2.837,9
20190501|2019-01-31 02:00,31,2.83,2.837,2.83,2.837,5
20190501|2019-01-31 02:30,31,2.834,2.834,2.834,2.834,1
20190501|2019-01-31 04:00,31,2.831,2.831,2.831,2.831,3
20190501|2019-01-31 04:30,31,2.833,2.833,2.833,2.833,1
20190501|2019-01-31 05:00,31,2.831,2.831,2.814,2.831,30
20190501|2019-01-31 05:30,31,2.828,2.836,2.825,2.836,17
20190501|2019-01-31 06:00,31,2.831,2.837,2.83,2.832,33
20190501|2019-01-31 06:30,31,2.834,2.837,2.828,2.83,20
20190501|2019-01-31 07:00,31,2.83,2.833,2.822,2.829,110
20190501|2019-01-31 07:30,31,2.828,2.83,2.819,2.83,150
20190501|2019-01-31 08:00,31,2.829,2.83,2.821,2.826,420
20190501|2019-01-31 08:30,31,2.826,2.827,2.809,2.82,354
20190501|2019-01-31 09:00,31,2.821,2.824,2.816,2.816,296
20190501|2019-01-31 09:30,31,2.816,2.816,2.785,2.8,694
20190501|2019-01-31 10:00,31,2.801,2.801,2.774,2.783,368
20190501|2019-01-31 10:30,31,2.783,2.786,2.776,2.776,458
20190501|2019-01-31 11:00,31,2.777,2.793,2.775,2.791,683
20190501|2019-01-31 11:30,31,2.789,2.791,2.782,2.787,213
20190501|2019-01-31 12:00,31,2.787,2.79,2.785,2.787,154
20190501|2019-01-31 12:30,31,2.786,2.79,2.784,2.788,407
20190501|2019-01-31 13:00,31,2.788,2.788,2.767,2.767,1560
20190501|2019-01-31 13:30,31,2.769,2.775,2.768,2.775,530
20190501|2019-01-31 14:00,31,2.775,2.78,2.774,2.778,241
20190501|2019-01-31 14:30,31,2.778,2.78,2.778,2.78,70
20190501|2019-01-31 15:00,31,2.779,2.781,2.777,2.778,81
20190501|2019-01-31 15:30,31,2.777,2.779,2.775,2.778,40
20190501|2019-01-31 17:00,1,2.787,2.787,2.783,2.783,20
20190501|2019-01-31 17:30,1,2.785,2.786,2.785,2.786,8
20190501|2019-01-31 18:00,1,2.791,2.791,2.791,2.791,1
20190501|2019-01-31 18:30,1,2.792,2.792,2.792,2.792,3
20190501|2019-01-31 19:30,1,2.79,2.79,2.785,2.785,4
20190501|2019-01-31 20:00,1,2.785,2.785,2.775,2.778,34
20190501|2019-01-31 21:00,1,2.779,2.779,2.779,2.779,1
20190501|2019-01-31 21:30,1,2.783,2.783,2.783,2.783,1
20190501|2019-01-31 22:00,1,2.785,2.785,2.781,2.781,2
20190501|2019-01-31 22:30,1,2.781,2.783,2.781,2.782,3
20190501|2019-01-31 23:00,1,2.78,2.78,2.773,2.773,6
20190501|2019-02-01 00:00,1,2.773,2.773,2.772,2.772,8
20190501|2019-02-01 00:30,1,2.771,2.771,2.77,2.77,8
20190501|2019-02-01 01:00,1,2.77,2.775,2.769,2.769,6
20190501|2019-02-01 01:30,1,2.767,2.77,2.758,2.765,83
20190501|2019-02-01 02:00,1,2.767,2.767,2.766,2.766,8
20190501|2019-02-01 02:30,1,2.767,2.767,2.743,2.753,35
20190501|2019-02-01 03:00,1,2.753,2.754,2.747,2.752,10
20190501|2019-02-01 03:30,1,2.752,2.758,2.752,2.758,4
20190501|2019-02-01 04:00,1,2.761,2.761,2.755,2.755,20
20190501|2019-02-01 04:30,1,2.752,2.757,2.752,2.757,16
20190501|2019-02-01 05:00,1,2.753,2.753,2.753,2.753,4
20190501|2019-02-01 05:30,1,2.757,2.764,2.757,2.759,9
20190501|2019-02-01 06:00,1,2.762,2.769,2.761,2.762,34
20190501|2019-02-01 06:30,1,2.763,2.764,2.761,2.763,18
20190501|2019-02-01 07:00,1,2.764,2.77,2.754,2.759,151
20190501|2019-02-01 07:30,1,2.759,2.762,2.745,2.749,171
20190501|2019-02-01 08:00,1,2.749,2.751,2.737,2.749,595
20190501|2019-02-01 08:30,1,2.749,2.754,2.745,2.748,351
20190501|2019-02-01 09:00,1,2.749,2.753,2.747,2.747,362
20190501|2019-02-01 09:30,1,2.747,2.759,2.742,2.757,389
20190501|2019-02-01 10:00,1,2.757,2.76,2.752,2.752,494
20190501|2019-02-01 10:30,1,2.752,2.753,2.741,2.741,261
20190501|2019-02-01 11:00,1,2.743,2.747,2.725,2.725,501
20190501|2019-02-01 11:30,1,2.724,2.73,2.712,2.715,473
20190501|2019-02-01 12:00,1,2.715,2.725,2.708,2.708,679
20190501|2019-02-01 12:30,1,2.708,2.717,2.704,2.717,588
20190501|2019-02-01 13:00,1,2.716,2.724,2.705,2.707,2103
20190501|2019-02-01 13:30,1,2.708,2.713,2.708,2.709,393
20190501|2019-02-01 14:00,1,2.709,2.713,2.709,2.713,299
20190501|2019-02-01 14:30,1,2.713,2.715,2.711,2.712,124
20190501|2019-02-01 15:00,1,2.713,2.713,2.709,2.71,36
20190501|2019-02-01 15:30,1,2.711,2.711,2.705,2.707,34
20190501|2019-02-03 17:00,4,2.702,2.703,2.68,2.697,42
20190501|2019-02-03 17:30,4,2.698,2.698,2.694,2.694,8
20190501|2019-02-03 18:00,4,2.702,2.703,2.702,2.703,9
20190501|2019-02-03 18:30,4,2.7,2.7,2.698,2.698,2
20190501|2019-02-03 19:00,4,2.704,2.704,2.703,2.703,3
20190501|2019-02-03 19:30,4,2.705,2.71,2.705,2.71,5
20190501|2019-02-03 20:00,4,2.713,2.713,2.711,2.711,2
20190501|2019-02-03 21:00,4,2.71,2.71,2.709,2.709,2
20190501|2019-02-03 22:30,4,2.711,2.711,2.701,2.701,9
20190501|2019-02-03 23:30,4,2.714,2.714,2.714,2.714,1
20190501|2019-02-04 00:00,4,2.709,2.709,2.706,2.706,19
20190501|2019-02-04 00:30,4,2.709,2.709,2.709,2.709,4
20190501|2019-02-04 01:00,4,2.71,2.71,2.71,2.71,4
20190501|2019-02-04 01:30,4,2.705,2.705,2.682,2.682,25
20190501|2019-02-04 02:00,4,2.693,2.699,2.692,2.694,34
20190501|2019-02-04 02:30,4,2.694,2.694,2.692,2.692,3
20190501|2019-02-04 03:00,4,2.696,2.697,2.696,2.697,4
20190501|2019-02-04 03:30,4,2.699,2.699,2.696,2.696,6
20190501|2019-02-04 04:00,4,2.694,2.696,2.688,2.694,27
20190501|2019-02-04 04:30,4,2.694,2.711,2.694,2.705,62
20190501|2019-02-04 05:00,4,2.701,2.702,2.697,2.702,7
20190501|2019-02-04 05:30,4,2.702,2.703,2.7,2.702,13
20190501|2019-02-04 06:00,4,2.698,2.709,2.69,2.69,30
20190501|2019-02-04 06:30,4,2.692,2.697,2.686,2.696,59
20190501|2019-02-04 07:00,4,2.697,2.699,2.679,2.68,155
20190501|2019-02-04 07:30,4,2.68,2.68,2.657,2.659,586
20190501|2019-02-04 08:00,4,2.66,2.675,2.657,2.671,511
20190501|2019-02-04 08:30,4,2.671,2.673,2.656,2.657,665
20190501|2019-02-04 09:00,4,2.658,2.668,2.656,2.668,459
20190501|2019-02-04 09:30,4,2.668,2.681,2.667,2.675,462
20190501|2019-02-04 10:00,4,2.675,2.68,2.662,2.669,557
20190501|2019-02-04 10:30,4,2.669,2.673,2.658,2.663,407
20190501|2019-02-04 11:00,4,2.663,2.668,2.658,2.668,338
20190501|2019-02-04 11:30,4,2.669,2.67,2.664,2.665,142
20190501|2019-02-04 12:00,4,2.665,2.666,2.66,2.662,337
20190501|2019-02-04 12:30,4,2.661,2.664,2.659,2.66,433
20190501|2019-02-04 13:00,4,2.661,2.672,2.655,2.657,2002
20190501|2019-02-04 13:30,4,2.657,2.661,2.656,2.658,746
20190501|2019-02-04 14:00,4,2.658,2.661,2.657,2.658,237
20190501|2019-02-04 14:30,4,2.658,2.66,2.658,2.658,97
20190501|2019-02-04 15:00,4,2.66,2.661,2.657,2.657,21
20190501|2019-02-04 15:30,4,2.657,2.66,2.657,2.66,21
20190501|2019-02-04 17:00,5,2.66,2.66,2.652,2.656,8
20190501|2019-02-04 17:30,5,2.659,2.663,2.659,2.663,18
20190501|2019-02-04 18:00,5,2.659,2.659,2.659,2.659,1
20190501|2019-02-04 18:30,5,2.662,2.662,2.657,2.657,16
20190501|2019-02-04 19:00,5,2.657,2.661,2.657,2.661,3
20190501|2019-02-04 20:30,5,2.66,2.66,2.659,2.659,21
20190501|2019-02-04 22:00,5,2.662,2.662,2.662,2.662,1
20190501|2019-02-04 22:30,5,2.659,2.659,2.655,2.655,11
20190501|2019-02-04 23:00,5,2.658,2.659,2.658,2.659,8
20190501|2019-02-04 23:30,5,2.659,2.659,2.659,2.659,26
20190501|2019-02-05 00:00,5,2.654,2.655,2.647,2.655,31
20190501|2019-02-05 00:30,5,2.651,2.653,2.65,2.653,14
20190501|2019-02-05 01:00,5,2.655,2.655,2.651,2.654,6
20190501|2019-02-05 01:30,5,2.652,2.652,2.649,2.649,4
20190501|2019-02-05 02:30,5,2.645,2.645,2.641,2.644,15
20190501|2019-02-05 03:00,5,2.643,2.648,2.643,2.648,4
20190501|2019-02-05 03:30,5,2.644,2.648,2.644,2.648,2
20190501|2019-02-05 04:00,5,2.655,2.655,2.655,2.655,1
20190501|2019-02-05 04:30,5,2.653,2.656,2.653,2.656,8
20190501|2019-02-05 05:00,5,2.656,2.663,2.656,2.658,47
20190501|2019-02-05 05:30,5,2.658,2.661,2.658,2.661,7
20190501|2019-02-05 06:00,5,2.659,2.662,2.659,2.66,13
20190501|2019-02-05 06:30,5,2.661,2.679,2.661,2.678,233
20190501|2019-02-05 07:00,5,2.676,2.689,2.674,2.682,147
20190501|2019-02-05 07:30,5,2.683,2.689,2.672,2.687,147
20190501|2019-02-05 08:00,5,2.686,2.686,2.668,2.673,516
20190501|2019-02-05 08:30,5,2.673,2.674,2.665,2.671,327
20190501|2019-02-05 09:00,5,2.671,2.684,2.67,2.679,328
20190501|2019-02-05 09:30,5,2.68,2.689,2.676,2.683,395
20190501|2019-02-05 10:00,5,2.682,2.692,2.682,2.691,430
20190501|2019-02-05 10:30,5,2.69,2.697,2.684,2.686,425
20190501|2019-02-05 11:00,5,2.687,2.689,2.671,2.671,285
20190501|2019-02-05 11:30,5,2.669,2.676,2.666,2.673,195
20190501|2019-02-05 12:00,5,2.672,2.676,2.664,2.667,463
20190501|2019-02-05 12:30,5,2.667,2.669,2.66,2.663,241
20190501|2019-02-05 13:00,5,2.664,2.671,2.66,2.668,1027
20190501|2019-02-05 13:30,5,2.668,2.677,2.667,2.677,407
20190501|2019-02-05 14:00,5,2.676,2.678,2.676,2.677,135
20190501|2019-02-05 14:30,5,2.678,2.684,2.677,2.683,148
20190501|2019-02-05 15:00,5,2.686,2.688,2.684,2.684,205
20190501|2019-02-05 15:30,5,2.684,2.686,2.679,2.679,72
20190501|2019-02-05 17:00,6,2.678,2.688,2.678,2.688,20
20190501|2019-02-05 17:30,6,2.689,2.696,2.689,2.696,5
20190501|2019-02-05 18:00,6,2.694,2.71,2.694,2.705,13
20190501|2019-02-05 18:30,6,2.699,2.7,2.699,2.7,4
20190501|2019-02-05 19:00,6,2.693,2.693,2.693,2.693,1
20190501|2019-02-05 20:00,6,2.694,2.694,2.694,2.694,1
20190501|2019-02-05 21:00,6,2.69,2.69,2.69,2.69,1
20190501|2019-02-05 22:30,6,2.696,2.696,2.696,2.696,1
20190501|2019-02-05 23:00,6,2.7,2.707,2.698,2.704,21
20190501|2019-02-05 23:30,6,2.697,2.697,2.691,2.691,13
20190501|2019-02-06 00:00,6,2.689,2.689,2.685,2.685,11
20190501|2019-02-06 00:30,6,2.686,2.686,2.686,2.686,4
20190501|2019-02-06 01:30,6,2.683,2.683,2.674,2.676,15
20190501|2019-02-06 02:00,6,2.68,2.68,2.68,2.68,1
20190501|2019-02-06 02:30,6,2.687,2.687,2.687,2.687,1
20190501|2019-02-06 03:30,6,2.681,2.681,2.681,2.681,1
20190501|2019-02-06 04:30,6,2.692,2.699,2.691,2.692,17
20190501|2019-02-06 05:00,6,2.69,2.692,2.686,2.686,12
20190501|2019-02-06 05:30,6,2.687,2.689,2.687,2.689,6
20190501|2019-02-06 06:00,6,2.694,2.696,2.689,2.689,22
20190501|2019-02-06 06:30,6,2.689,2.695,2.689,2.695,15
20190501|2019-02-06 07:00,6,2.694,2.698,2.684,2.695,134
20190501|2019-02-06 07:30,6,2.688,2.693,2.682,2.686,168
20190501|2019-02-06 08:00,6,2.685,2.685,2.667,2.672,601
20190501|2019-02-06 08:30,6,2.673,2.681,2.668,2.677,529
20190501|2019-02-06 09:00,6,2.677,2.681,2.669,2.67,364
20190501|2019-02-06 09:30,6,2.669,2.676,2.668,2.67,317
20190501|2019-02-06 10:00,6,2.671,2.671,2.661,2.663,599
20190501|2019-02-06 10:30,6,2.663,2.666,2.659,2.666,575
20190501|2019-02-06 11:00,6,2.665,2.697,2.664,2.691,746
20190501|2019-02-06 11:30,6,2.691,2.695,2.687,2.692,374
20190501|2019-02-06 12:00,6,2.69,2.691,2.683,2.689,459
20190501|2019-02-06 12:30,6,2.688,2.695,2.682,2.688,384
20190501|2019-02-06 13:00,6,2.688,2.688,2.668,2.671,1487
20190501|2019-02-06 13:30,6,2.672,2.682,2.671,2.676,364
20190501|2019-02-06 14:00,6,2.675,2.682,2.675,2.682,41
20190501|2019-02-06 14:30,6,2.681,2.681,2.678,2.679,72
20190501|2019-02-06 15:00,6,2.68,2.681,2.677,2.68,51
20190501|2019-02-06 15:30,6,2.679,2.683,2.679,2.681,45
20190501|2019-02-06 17:00,7,2.68,2.684,2.678,2.678,15
20190501|2019-02-06 17:30,7,2.676,2.676,2.673,2.673,7
20190501|2019-02-06 18:00,7,2.679,2.69,2.679,2.69,9
20190501|2019-02-06 18:30,7,2.69,2.691,2.684,2.687,11
20190501|2019-02-06 19:00,7,2.688,2.688,2.688,2.688,1
20190501|2019-02-06 19:30,7,2.689,2.689,2.689,2.689,1
20190501|2019-02-06 20:00,7,2.689,2.689,2.689,2.689,1
20190501|2019-02-06 20:30,7,2.686,2.686,2.686,2.686,1
20190501|2019-02-06 21:00,7,2.688,2.689,2.688,2.689,2
20190501|2019-02-06 21:30,7,2.689,2.689,2.689,2.689,3
20190501|2019-02-06 22:00,7,2.688,2.688,2.688,2.688,1
20190501|2019-02-06 22:30,7,2.69,2.691,2.69,2.691,4
20190501|2019-02-06 23:00,7,2.682,2.682,2.678,2.678,3
20190501|2019-02-06 23:30,7,2.679,2.682,2.67,2.671,20
20190501|2019-02-07 00:30,7,2.68,2.68,2.68,2.68,1
20190501|2019-02-07 01:00,7,2.67,2.67,2.669,2.669,3
20190501|2019-02-07 01:30,7,2.669,2.669,2.635,2.642,119
20190501|2019-02-07 02:00,7,2.641,2.646,2.639,2.641,4
20190501|2019-02-07 02:30,7,2.639,2.639,2.638,2.638,2
20190501|2019-02-07 03:00,7,2.638,2.638,2.638,2.638,4
20190501|2019-02-07 03:30,7,2.638,2.638,2.635,2.635,6
20190501|2019-02-07 04:00,7,2.632,2.639,2.632,2.639,7
20190501|2019-02-07 04:30,7,2.637,2.64,2.637,2.64,2
20190501|2019-02-07 05:00,7,2.636,2.638,2.636,2.638,5
20190501|2019-02-07 05:30,7,2.639,2.64,2.636,2.64,4
20190501|2019-02-07 06:00,7,2.645,2.651,2.641,2.641,43
20190501|2019-02-07 06:30,7,2.642,2.649,2.634,2.641,112
20190501|2019-02-07 07:00,7,2.64,2.641,2.625,2.634,332
20190501|2019-02-07 07:30,7,2.634,2.65,2.631,2.645,202
20190501|2019-02-07 08:00,7,2.642,2.654,2.641,2.647,640
20190501|2019-02-07 08:30,7,2.647,2.648,2.64,2.645,268
20190501|2019-02-07 09:00,7,2.643,2.646,2.637,2.642,649
20190501|2019-02-07 09:30,7,2.641,2.641,2.614,2.618,1199
20190501|2019-02-07 10:00,7,2.619,2.621,2.602,2.614,937
20190501|2019-02-07 10:30,7,2.613,2.617,2.605,2.608,500
20190501|2019-02-07 11:00,7,2.608,2.614,2.606,2.613,690
20190501|2019-02-07 11:30,7,2.613,2.614,2.595,2.597,685
20190501|2019-02-07 12:00,7,2.597,2.605,2.596,2.601,522
20190501|2019-02-07 12:30,7,2.601,2.602,2.592,2.601,778
20190501|2019-02-07 13:00,7,2.6,2.606,2.599,2.602,1172
20190501|2019-02-07 13:30,7,2.602,2.615,2.601,2.614,592
20190501|2019-02-07 14:00,7,2.615,2.621,2.615,2.618,154
20190501|2019-02-07 14:30,7,2.617,2.619,2.615,2.615,171
20190501|2019-02-07 15:00,7,2.614,2.617,2.613,2.615,95
20190501|2019-02-07 15:30,7,2.615,2.619,2.615,2.617,103
20190501|2019-02-07 17:00,8,2.613,2.619,2.612,2.619,15
20190501|2019-02-07 17:30,8,2.621,2.625,2.621,2.623,8
20190501|2019-02-07 18:00,8,2.625,2.632,2.625,2.632,31
20190501|2019-02-07 18:30,8,2.632,2.633,2.632,2.633,5
20190501|2019-02-07 20:00,8,2.63,2.63,2.627,2.627,4
20190501|2019-02-07 20:30,8,2.63,2.63,2.628,2.628,6
20190501|2019-02-07 21:00,8,2.627,2.627,2.625,2.627,5
20190501|2019-02-07 21:30,8,2.627,2.63,2.627,2.63,5
20190501|2019-02-07 22:00,8,2.63,2.63,2.629,2.63,12
20190501|2019-02-07 22:30,8,2.629,2.63,2.629,2.63,3
20190501|2019-02-07 23:00,8,2.63,2.63,2.63,2.63,4
20190501|2019-02-07 23:30,8,2.624,2.628,2.619,2.626,41
20190501|2019-02-08 01:00,8,2.627,2.628,2.619,2.619,18
20190501|2019-02-08 01:30,8,2.619,2.628,2.615,2.625,27
20190501|2019-02-08 02:00,8,2.628,2.634,2.628,2.633,71
20190501|2019-02-08 02:30,8,2.632,2.634,2.632,2.634,11
20190501|2019-02-08 03:00,8,2.631,2.631,2.615,2.618,9
20190501|2019-02-08 03:30,8,2.617,2.626,2.617,2.626,3
20190501|2019-02-08 04:00,8,2.631,2.633,2.629,2.632,17
20190501|2019-02-08 04:30,8,2.629,2.63,2.623,2.623,15
20190501|2019-02-08 05:00,8,2.622,2.622,2.617,2.617,21
20190501|2019-02-08 05:30,8,2.622,2.622,2.618,2.621,61
20190501|2019-02-08 06:00,8,2.619,2.623,2.617,2.622,79
20190501|2019-02-08 06:30,8,2.623,2.636,2.621,2.633,287
20190501|2019-02-08 07:00,8,2.631,2.637,2.627,2.629,149
20190501|2019-02-08 07:30,8,2.63,2.639,2.625,2.625,856
20190501|2019-02-08 08:00,8,2.625,2.629,2.624,2.626,649
20190501|2019-02-08 08:30,8,2.625,2.626,2.603,2.612,638
20190501|2019-02-08 09:00,8,2.613,2.616,2.607,2.614,262
20190501|2019-02-08 09:30,8,2.614,2.62,2.612,2.618,480
20190501|2019-02-08 10:00,8,2.618,2.62,2.612,2.619,501
20190501|2019-02-08 10:30,8,2.619,2.619,2.611,2.616,294
20190501|2019-02-08 11:00,8,2.616,2.631,2.616,2.626,535
20190501|2019-02-08 11:30,8,2.627,2.636,2.627,2.635,229
20190501|2019-02-08 12:00,8,2.635,2.639,2.633,2.633,260
20190501|2019-02-08 12:30,8,2.632,2.646,2.628,2.642,640
20190501|2019-02-08 13:00,8,2.641,2.643,2.631,2.636,1314
20190501|2019-02-08 13:30,8,2.636,2.649,2.636,2.649,386
20190501|2019-02-08 14:00,8,2.649,2.661,2.648,2.653,309
20190501|2019-02-08 14:30,8,2.652,2.658,2.652,2.655,134
20190501|2019-02-08 15:00,8,2.655,2.66,2.653,2.655,88
20190501|2019-02-08 15:30,8,2.655,2.662,2.655,2.66,83
20190501|2019-02-10 17:00,11,2.688,2.701,2.683,2.693,120
20190501|2019-02-10 17:30,11,2.692,2.692,2.69,2.69,15
20190501|2019-02-10 18:00,11,2.692,2.692,2.69,2.692,5
20190501|2019-02-10 18:30,11,2.694,2.695,2.693,2.693,4
20190501|2019-02-10 19:00,11,2.696,2.696,2.696,2.696,5
20190501|2019-02-10 19:30,11,2.694,2.694,2.694,2.694,1
20190501|2019-02-10 20:00,11,2.695,2.695,2.695,2.695,1
20190501|2019-02-10 20:30,11,2.696,2.698,2.696,2.698,25
20190501|2019-02-10 21:00,11,2.698,2.7,2.698,2.7,9
20190501|2019-02-10 21:30,11,2.701,2.701,2.701,2.701,6
20190501|2019-02-10 22:00,11,2.699,2.702,2.699,2.702,4
20190501|2019-02-10 22:30,11,2.696,2.696,2.691,2.694,6
20190501|2019-02-10 23:00,11,2.693,2.693,2.693,2.693,1
20190501|2019-02-11 00:30,11,2.703,2.703,2.703,2.703,5
20190501|2019-02-11 01:00,11,2.7,2.7,2.697,2.697,4
20190501|2019-02-11 01:30,11,2.699,2.703,2.697,2.703,17
20190501|2019-02-11 02:00,11,2.703,2.707,2.701,2.707,31
20190501|2019-02-11 02:30,11,2.705,2.708,2.703,2.703,7
20190501|2019-02-11 03:00,11,2.704,2.704,2.703,2.704,3
20190501|2019-02-11 03:30,11,2.703,2.703,2.7,2.703,7
20190501|2019-02-11 04:00,11,2.706,2.717,2.703,2.715,110
20190501|2019-02-11 04:30,11,2.714,2.714,2.713,2.714,8
20190501|2019-02-11 05:00,11,2.714,2.714,2.708,2.708,15
20190501|2019-02-11 05:30,11,2.713,2.714,2.706,2.707,18
20190501|2019-02-11 06:00,11,2.707,2.718,2.7,2.716,451
20190501|2019-02-11 06:30,11,2.717,2.717,2.703,2.706,54
20190501|2019-02-11 07:00,11,2.708,2.723,2.706,2.719,334
20190501|2019-02-11 07:30,11,2.716,2.743,2.716,2.738,707
20190501|2019-02-11 08:00,11,2.737,2.749,2.713,2.724,789
20190501|2019-02-11 08:30,11,2.724,2.726,2.692,2.7,927
20190501|2019-02-11 09:00,11,2.701,2.718,2.701,2.715,581
20190501|2019-02-11 09:30,11,2.715,2.717,2.703,2.713,492
20190501|2019-02-11 10:00,11,2.713,2.727,2.708,2.723,950
20190501|2019-02-11 10:30,11,2.724,2.734,2.707,2.71,533
20190501|2019-02-11 11:00,11,2.711,2.719,2.7,2.71,486
20190501|2019-02-11 11:30,11,2.707,2.711,2.697,2.711,236
20190501|2019-02-11 12:00,11,2.711,2.716,2.706,2.71,465
20190501|2019-02-11 12:30,11,2.71,2.712,2.698,2.705,263
20190501|2019-02-11 13:00,11,2.704,2.708,2.683,2.688,1685
20190501|2019-02-11 13:30,11,2.689,2.697,2.689,2.693,363
20190501|2019-02-11 14:00,11,2.692,2.693,2.687,2.688,99
20190501|2019-02-11 14:30,11,2.688,2.692,2.684,2.69,161
20190501|2019-02-11 15:00,11,2.691,2.692,2.69,2.69,54
20190501|2019-02-11 15:30,11,2.69,2.692,2.687,2.689,52
20190501|2019-02-11 17:00,12,2.697,2.697,2.693,2.694,30
20190501|2019-02-11 17:30,12,2.699,2.699,2.695,2.697,20
20190501|2019-02-11 18:00,12,2.697,2.698,2.697,2.697,5
20190501|2019-02-11 20:00,12,2.697,2.701,2.697,2.701,29
20190501|2019-02-11 20:30,12,2.701,2.704,2.701,2.704,7
20190501|2019-02-11 21:30,12,2.701,2.703,2.701,2.703,11
20190501|2019-02-11 23:30,12,2.697,2.697,2.696,2.696,18
20190501|2019-02-12 00:30,12,2.695,2.695,2.695,2.695,1
20190501|2019-02-12 01:00,12,2.694,2.694,2.68,2.68,18
20190501|2019-02-12 01:30,12,2.682,2.683,2.664,2.664,71
20190501|2019-02-12 02:00,12,2.673,2.68,2.673,2.679,12
20190501|2019-02-12 02:30,12,2.678,2.678,2.672,2.672,12
20190501|2019-02-12 03:00,12,2.677,2.678,2.673,2.677,19
20190501|2019-02-12 03:30,12,2.673,2.673,2.673,2.673,1
20190501|2019-02-12 04:00,12,2.679,2.68,2.677,2.678,107
20190501|2019-02-12 04:30,12,2.68,2.684,2.678,2.68,83
20190501|2019-02-12 05:00,12,2.681,2.718,2.679,2.716,220
20190501|2019-02-12 05:30,12,2.713,2.719,2.707,2.711,36
20190501|2019-02-12 06:00,12,2.71,2.71,2.701,2.703,53
20190501|2019-02-12 06:30,12,2.698,2.713,2.693,2.704,85
20190501|2019-02-12 07:00,12,2.701,2.722,2.698,2.709,137
20190501|2019-02-12 07:30,12,2.71,2.716,2.706,2.711,274
20190501|2019-02-12 08:00,12,2.711,2.716,2.688,2.69,1107
20190501|2019-02-12 08:30,12,2.69,2.706,2.684,2.697,778
20190501|2019-02-12 09:00,12,2.697,2.705,2.694,2.702,430
20190501|2019-02-12 09:30,12,2.703,2.708,2.697,2.7,427
20190501|2019-02-12 10:00,12,2.701,2.716,2.701,2.716,806
20190501|2019-02-12 10:30,12,2.716,2.736,2.712,2.728,965
20190501|2019-02-12 11:00,12,2.728,2.735,2.715,2.731,1153
20190501|2019-02-12 11:30,12,2.729,2.729,2.713,2.719,656
20190501|2019-02-12 12:00,12,2.72,2.724,2.718,2.722,560
20190501|2019-02-12 12:30,12,2.723,2.729,2.72,2.725,535
20190501|2019-02-12 13:00,12,2.725,2.735,2.723,2.732,1483
20190501|2019-02-12 13:30,12,2.732,2.734,2.711,2.712,748
20190501|2019-02-12 14:00,12,2.713,2.714,2.708,2.71,475
20190501|2019-02-12 14:30,12,2.71,2.712,2.707,2.711,110
20190501|2019-02-12 15:00,12,2.711,2.714,2.709,2.709,74
20190501|2019-02-12 15:30,12,2.709,2.713,2.709,2.71,82
20190501|2019-02-12 17:00,13,2.71,2.711,2.694,2.697,39
20190501|2019-02-12 17:30,13,2.699,2.699,2.694,2.694,7
20190501|2019-02-12 18:00,13,2.693,2.695,2.693,2.695,7
20190501|2019-02-12 18:30,13,2.69,2.69,2.69,2.69,1
20190501|2019-02-12 19:00,13,2.69,2.691,2.688,2.691,27
20190501|2019-02-12 19:30,13,2.691,2.693,2.687,2.692,18
20190501|2019-02-12 20:00,13,2.692,2.692,2.692,2.692,10
20190501|2019-02-12 21:00,13,2.693,2.693,2.693,2.693,2
20190501|2019-02-12 22:00,13,2.688,2.688,2.681,2.688,7
20190501|2019-02-12 23:00,13,2.689,2.689,2.673,2.675,78
20190501|2019-02-12 23:30,13,2.673,2.675,2.631,2.674,115
20190501|2019-02-13 00:00,13,2.68,2.68,2.68,2.68,1
20190501|2019-02-13 00:30,13,2.681,2.682,2.678,2.678,4
20190501|2019-02-13 01:00,13,2.669,2.669,2.669,2.669,1
20190501|2019-02-13 01:30,13,2.671,2.671,2.653,2.66,31
20190501|2019-02-13 02:00,13,2.657,2.664,2.656,2.661,13
20190501|2019-02-13 02:30,13,2.662,2.676,2.661,2.667,62
20190501|2019-02-13 03:00,13,2.667,2.669,2.665,2.668,9
20190501|2019-02-13 03:30,13,2.666,2.666,2.661,2.663,3
20190501|2019-02-13 04:00,13,2.662,2.667,2.651,2.653,26
20190501|2019-02-13 04:30,13,2.648,2.657,2.648,2.655,14
20190501|2019-02-13 05:00,13,2.654,2.654,2.647,2.647,24
20190501|2019-02-13 05:30,13,2.648,2.648,2.641,2.645,40
20190501|2019-02-13 06:00,13,2.648,2.657,2.648,2.654,89
20190501|2019-02-13 06:30,13,2.656,2.663,2.654,2.66,99
20190501|2019-02-13 07:00,13,2.659,2.66,2.651,2.652,303
20190501|2019-02-13 07:30,13,2.652,2.661,2.634,2.653,339
20190501|2019-02-13 08:00,13,2.654,2.665,2.645,2.653,739
20190501|2019-02-13 08:30,13,2.651,2.658,2.644,2.658,656
20190501|2019-02-13 09:00,13,2.656,2.661,2.65,2.652,410
20190501|2019-02-13 09:30,13,2.651,2.656,2.647,2.647,418
20190501|2019-02-13 10:00,13,2.646,2.652,2.644,2.647,528
20190501|2019-02-13 10:30,13,2.646,2.659,2.643,2.658,593
20190501|2019-02-13 11:00,13,2.656,2.657,2.648,2.653,396
20190501|2019-02-13 11:30,13,2.653,2.686,2.653,2.675,623
20190501|2019-02-13 12:00,13,2.674,2.676,2.662,2.669,163
20190501|2019-02-13 12:30,13,2.67,2.671,2.655,2.655,570
20190501|2019-02-13 13:00,13,2.656,2.663,2.65,2.655,1411
20190501|2019-02-13 13:30,13,2.655,2.66,2.654,2.658,471
20190501|2019-02-13 14:00,13,2.659,2.666,2.658,2.664,187
20190501|2019-02-13 14:30,13,2.664,2.666,2.663,2.665,146
20190501|2019-02-13 15:00,13,2.665,2.666,2.664,2.664,69
20190501|2019-02-13 15:30,13,2.664,2.666,2.662,2.665,44
20190501|2019-02-13 17:00,14,2.667,2.671,2.663,2.671,15
20190501|2019-02-13 17:30,14,2.669,2.669,2.669,2.669,2
20190501|2019-02-13 18:00,14,2.665,2.666,2.665,2.666,12
20190501|2019-02-13 18:30,14,2.665,2.665,2.665,2.665,1
20190501|2019-02-13 19:00,14,2.666,2.667,2.666,2.667,3
20190501|2019-02-13 20:00,14,2.668,2.668,2.668,2.668,4
20190501|2019-02-13 20:30,14,2.669,2.669,2.669,2.669,2
20190501|2019-02-13 22:00,14,2.669,2.672,2.669,2.672,11
20190501|2019-02-13 22:30,14,2.67,2.67,2.664,2.664,7
20190501|2019-02-13 23:00,14,2.662,2.663,2.661,2.661,20
20190501|2019-02-14 00:30,14,2.67,2.672,2.67,2.671,4
20190501|2019-02-14 01:00,14,2.666,2.673,2.664,2.673,5
20190501|2019-02-14 01:30,14,2.67,2.672,2.664,2.664,7
20190501|2019-02-14 02:00,14,2.668,2.669,2.667,2.667,17
20190501|2019-02-14 02:30,14,2.665,2.667,2.663,2.663,12
20190501|2019-02-14 03:00,14,2.666,2.676,2.663,2.676,131
20190501|2019-02-14 03:30,14,2.676,2.676,2.669,2.672,20
20190501|2019-02-14 04:00,14,2.675,2.675,2.674,2.675,6
20190501|2019-02-14 04:30,14,2.672,2.672,2.672,2.672,3
20190501|2019-02-14 05:00,14,2.669,2.674,2.669,2.674,15
20190501|2019-02-14 05:30,14,2.669,2.676,2.669,2.676,18
20190501|2019-02-14 06:00,14,2.675,2.676,2.659,2.662,47
20190501|2019-02-14 06:30,14,2.664,2.679,2.659,2.679,189
20190501|2019-02-14 07:00,14,2.678,2.679,2.667,2.67,213
20190501|2019-02-14 07:30,14,2.668,2.675,2.663,2.666,317
20190501|2019-02-14 08:00,14,2.666,2.667,2.655,2.658,411
20190501|2019-02-14 08:30,14,2.658,2.662,2.654,2.659,307
20190501|2019-02-14 09:00,14,2.659,2.66,2.653,2.656,333
20190501|2019-02-14 09:30,14,2.656,2.671,2.647,2.669,919
20190501|2019-02-14 10:00,14,2.669,2.669,2.646,2.648,872
20190501|2019-02-14 10:30,14,2.649,2.652,2.641,2.648,624
20190501|2019-02-14 11:00,14,2.649,2.66,2.648,2.653,317
20190501|2019-02-14 11:30,14,2.652,2.656,2.644,2.645,570
20190501|2019-02-14 12:00,14,2.645,2.653,2.642,2.652,475
20190501|2019-02-14 12:30,14,2.651,2.654,2.645,2.645,216
20190501|2019-02-14 13:00,14,2.645,2.647,2.635,2.639,1584
20190501|2019-02-14 13:30,14,2.64,2.645,2.635,2.645,559
20190501|2019-02-14 14:00,14,2.644,2.645,2.64,2.641,220
20190501|2019-02-14 14:30,14,2.641,2.641,2.637,2.639,195
20190501|2019-02-14 15:00,14,2.639,2.64,2.636,2.637,64
20190501|2019-02-14 15:30,14,2.636,2.638,2.632,2.635,30
20190501|2019-02-14 17:00,15,2.63,2.638,2.63,2.637,11
20190501|2019-02-14 17:30,15,2.637,2.637,2.636,2.636,4
20190501|2019-02-14 18:00,15,2.64,2.64,2.637,2.637,5
20190501|2019-02-14 18:30,15,2.64,2.64,2.64,2.64,4
20190501|2019-02-14 19:00,15,2.64,2.64,2.639,2.639,4
20190501|2019-02-14 19:30,15,2.639,2.639,2.639,2.639,1
20190501|2019-02-14 20:00,15,2.632,2.637,2.632,2.635,43
20190501|2019-02-14 20:30,15,2.635,2.635,2.635,2.635,2
20190501|2019-02-14 22:00,15,2.637,2.637,2.634,2.634,5
20190501|2019-02-14 22:30,15,2.636,2.636,2.634,2.634,7
20190501|2019-02-14 23:00,15,2.632,2.632,2.62,2.62,64
20190501|2019-02-14 23:30,15,2.621,2.623,2.621,2.623,14
20190501|2019-02-15 00:00,15,2.624,2.629,2.624,2.629,6
20190501|2019-02-15 00:30,15,2.634,2.634,2.634,2.634,1
20190501|2019-02-15 01:00,15,2.633,2.633,2.633,2.633,1
20190501|2019-02-15 01:30,15,2.631,2.638,2.631,2.637,9
20190501|2019-02-15 02:00,15,2.637,2.639,2.635,2.636,32
20190501|2019-02-15 02:30,15,2.64,2.648,2.638,2.643,41
20190501|2019-02-15 03:00,15,2.643,2.644,2.641,2.644,26
20190501|2019-02-15 03:30,15,2.644,2.644,2.641,2.643,13
20190501|2019-02-15 04:00,15,2.643,2.644,2.641,2.644,11
20190501|2019-02-15 04:30,15,2.639,2.644,2.639,2.644,10
20190501|2019-02-15 05:00,15,2.644,2.657,2.644,2.657,108
20190501|2019-02-15 05:30,15,2.653,2.653,2.647,2.65,16
20190501|2019-02-15 06:00,15,2.649,2.651,2.644,2.644,14
20190501|2019-02-15 06:30,15,2.645,2.647,2.641,2.642,43
20190501|2019-02-15 07:00,15,2.642,2.651,2.642,2.644,89
20190501|2019-02-15 07:30,15,2.646,2.655,2.642,2.655,136
20190501|2019-02-15 08:00,15,2.655,2.667,2.646,2.666,510
20190501|2019-02-15 08:30,15,2.666,2.668,2.657,2.661,451
20190501|2019-02-15 09:00,15,2.66,2.662,2.656,2.657,253
20190501|2019-02-15 09:30,15,2.657,2.66,2.641,2.648,812
20190501|2019-02-15 10:00,15,2.648,2.648,2.638,2.639,700
20190501|2019-02-15 10:30,15,2.639,2.645,2.637,2.643,377
20190501|2019-02-15 11:00,15,2.643,2.65,2.641,2.65,279
20190501|2019-02-15 11:30,15,2.65,2.658,2.65,2.657,252
20190501|2019-02-15 12:00,15,2.657,2.659,2.656,2.656,293
20190501|2019-02-15 12:30,15,2.657,2.664,2.657,2.657,394
20190501|2019-02-15 13:00,15,2.658,2.685,2.658,2.682,2018
20190501|2019-02-15 13:30,15,2.681,2.682,2.669,2.677,406
20190501|2019-02-15 14:00,15,2.677,2.678,2.673,2.677,205
20190501|2019-02-15 14:30,15,2.678,2.684,2.676,2.681,107
20190501|2019-02-15 15:00,15,2.681,2.689,2.681,2.687,137
20190501|2019-02-15 15:30,15,2.686,2.688,2.683,2.685,37
20190501|2019-02-17 17:00,19,2.672,2.679,2.667,2.674,16
20190501|2019-02-17 19:30,19,2.668,2.668,2.668,2.668,1
20190501|2019-02-17 20:00,19,2.664,2.664,2.663,2.663,4
20190501|2019-02-17 20:30,19,2.663,2.663,2.66,2.66,2
20190501|2019-02-17 21:00,19,2.662,2.662,2.658,2.659,4
20190501|2019-02-17 21:30,19,2.663,2.663,2.663,2.663,2
20190501|2019-02-17 22:00,19,2.665,2.665,2.665,2.665,2
20190501|2019-02-17 22:30,19,2.668,2.668,2.668,2.668,2
20190501|2019-02-17 23:00,19,2.67,2.693,2.67,2.688,14
20190501|2019-02-17 23:30,19,2.695,2.695,2.69,2.691,5
20190501|2019-02-18 00:00,19,2.691,2.694,2.69,2.69,3
20190501|2019-02-18 01:00,19,2.689,2.689,2.689,2.689,1
20190501|2019-02-18 01:30,19,2.698,2.712,2.698,2.703,23
20190501|2019-02-18 02:00,19,2.705,2.705,2.698,2.699,14
20190501|2019-02-18 02:30,19,2.7,2.7,2.691,2.691,57
20190501|2019-02-18 03:00,19,2.693,2.695,2.692,2.693,27
20190501|2019-02-18 03:30,19,2.692,2.692,2.674,2.676,116
20190501|2019-02-18 04:00,19,2.676,2.676,2.654,2.664,127
20190501|2019-02-18 04:30,19,2.665,2.666,2.665,2.665,9
20190501|2019-02-18 05:00,19,2.661,2.673,2.655,2.673,10
20190501|2019-02-18 05:30,19,2.669,2.673,2.668,2.673,5
20190501|2019-02-18 06:00,19,2.676,2.679,2.673,2.674,43
20190501|2019-02-18 06:30,19,2.672,2.677,2.672,2.675,7
20190501|2019-02-18 07:00,19,2.675,2.683,2.675,2.682,63
20190501|2019-02-18 07:30,19,2.683,2.689,2.68,2.685,29
20190501|2019-02-18 08:00,19,2.688,2.69,2.678,2.678,218
20190501|2019-02-18 08:30,19,2.678,2.686,2.678,2.679,57
20190501|2019-02-18 09:00,19,2.679,2.681,2.676,2.676,51
20190501|2019-02-18 09:30,19,2.676,2.684,2.674,2.679,176
20190501|2019-02-18 10:00,19,2.68,2.681,2.671,2.673,76
20190501|2019-02-18 10:30,19,2.674,2.677,2.671,2.676,35
20190501|2019-02-18 11:00,19,2.677,2.677,2.67,2.676,98
20190501|2019-02-18 11:30,19,2.675,2.678,2.673,2.678,19
20190501|2019-02-18 17:00,19,2.697,2.697,2.687,2.691,21
20190501|2019-02-18 17:30,19,2.692,2.693,2.692,2.693,5
20190501|2019-02-18 18:00,19,2.694,2.694,2.689,2.689,2
20190501|2019-02-18 18:30,19,2.69,2.69,2.69,2.69,1
20190501|2019-02-18 19:00,19,2.69,2.69,2.688,2.688,8
20190501|2019-02-18 19:30,19,2.687,2.689,2.687,2.689,3
20190501|2019-02-18 20:00,19,2.69,2.691,2.688,2.691,15
20190501|2019-02-18 20:30,19,2.688,2.688,2.688,2.688,5
20190501|2019-02-18 21:30,19,2.686,2.69,2.685,2.69,5
20190501|2019-02-18 22:30,19,2.692,2.694,2.692,2.694,2
20190501|2019-02-18 23:00,19,2.697,2.708,2.697,2.707,20
20190501|2019-02-18 23:30,19,2.704,2.704,2.704,2.704,2
20190501|2019-02-19 00:00,19,2.704,2.706,2.703,2.706,9
20190501|2019-02-19 00:30,19,2.706,2.706,2.701,2.701,3
20190501|2019-02-19 01:00,19,2.7,2.706,2.7,2.706,6
20190501|2019-02-19 01:30,19,2.702,2.702,2.69,2.692,17
20190501|2019-02-19 02:00,19,2.692,2.695,2.691,2.695,9
20190501|2019-02-19 02:30,19,2.702,2.706,2.698,2.699,10
20190501|2019-02-19 03:00,19,2.699,2.699,2.693,2.693,5
20190501|2019-02-19 03:30,19,2.695,2.695,2.692,2.695,20
20190501|2019-02-19 04:00,19,2.691,2.696,2.689,2.696,6
20190501|2019-02-19 04:30,19,2.694,2.694,2.692,2.694,18
20190501|2019-02-19 05:00,19,2.697,2.698,2.676,2.68,108
20190501|2019-02-19 05:30,19,2.679,2.68,2.674,2.678,27
20190501|2019-02-19 06:00,19,2.675,2.678,2.674,2.677,28
20190501|2019-02-19 06:30,19,2.679,2.681,2.666,2.679,118
20190501|2019-02-19 07:00,19,2.675,2.681,2.669,2.671,227
20190501|2019-02-19 07:30,19,2.672,2.681,2.671,2.677,195
20190501|2019-02-19 08:00,19,2.677,2.686,2.676,2.68,456
20190501|2019-02-19 08:30,19,2.68,2.721,2.677,2.717,810
20190501|2019-02-19 09:00,19,2.719,2.723,2.71,2.716,378
20190501|2019-02-19 09:30,19,2.715,2.716,2.697,2.702,803
20190501|2019-02-19 10:00,19,2.703,2.708,2.691,2.691,1168
20190501|2019-02-19 10:30,19,2.691,2.7,2.682,2.7,1310
20190501|2019-02-19 11:00,19,2.7,2.701,2.691,2.7,565
20190501|2019-02-19 11:30,19,2.701,2.709,2.7,2.709,327
20190501|2019-02-19 12:00,19,2.708,2.71,2.706,2.71,561
20190501|2019-02-19 12:30,19,2.711,2.715,2.709,2.713,380
20190501|2019-02-19 13:00,19,2.713,2.723,2.71,2.721,1282
20190501|2019-02-19 13:30,19,2.72,2.721,2.712,2.717,621
20190501|2019-02-19 14:00,19,2.716,2.717,2.709,2.71,98
20190501|2019-02-19 14:30,19,2.71,2.716,2.71,2.714,156
20190501|2019-02-19 15:00,19,2.714,2.714,2.708,2.714,54
20190501|2019-02-19 15:30,19,2.714,2.715,2.712,2.713,74
20190501|2019-02-19 17:00,20,2.715,2.716,2.712,2.712,24
20190501|2019-02-19 17:30,20,2.716,2.716,2.716,2.716,1
20190501|2019-02-19 18:00,20,2.713,2.715,2.713,2.715,12
20190501|2019-02-19 18:30,20,2.713,2.713,2.711,2.711,4
20190501|2019-02-19 19:00,20,2.711,2.711,2.711,2.711,1
20190501|2019-02-19 19:30,20,2.711,2.711,2.708,2.709,6
20190501|2019-02-19 20:00,20,2.709,2.712,2.709,2.71,15
20190501|2019-02-19 20:30,20,2.709,2.709,2.709,2.709,1
20190501|2019-02-19 21:00,20,2.706,2.708,2.706,2.708,2
20190501|2019-02-19 22:00,20,2.71,2.71,2.71,2.71,1
20190501|2019-02-19 22:30,20,2.71,2.71,2.71,2.71,1
20190501|2019-02-19 23:00,20,2.713,2.716,2.713,2.714,11
20190501|2019-02-19 23:30,20,2.714,2.714,2.714,2.714,1
20190501|2019-02-20 01:00,20,2.719,2.721,2.719,2.72,29
20190501|2019-02-20 01:30,20,2.719,2.728,2.719,2.728,65
20190501|2019-02-20 02:00,20,2.726,2.726,2.722,2.724,4
20190501|2019-02-20 02:30,20,2.72,2.724,2.72,2.724,14
20190501|2019-02-20 03:00,20,2.723,2.726,2.723,2.723,13
20190501|2019-02-20 03:30,20,2.723,2.724,2.716,2.716,15
20190501|2019-02-20 04:00,20,2.715,2.715,2.715,2.715,6
20190501|2019-02-20 04:30,20,2.723,2.725,2.721,2.722,31
20190501|2019-02-20 05:00,20,2.725,2.725,2.725,2.725,11
20190501|2019-02-20 05:30,20,2.722,2.73,2.722,2.73,18
20190501|2019-02-20 06:00,20,2.732,2.741,2.727,2.737,70
20190501|2019-02-20 06:30,20,2.734,2.741,2.734,2.738,132
20190501|2019-02-20 07:00,20,2.734,2.741,2.727,2.731,318
20190501|2019-02-20 07:30,20,2.729,2.741,2.727,2.738,477
20190501|2019-02-20 08:00,20,2.738,2.738,2.724,2.73,553
20190501|2019-02-20 08:30,20,2.73,2.735,2.727,2.73,255
20190501|2019-02-20 09:00,20,2.729,2.733,2.726,2.728,202
20190501|2019-02-20 09:30,20,2.728,2.732,2.725,2.726,295
20190501|2019-02-20 10:00,20,2.726,2.726,2.712,2.716,485
20190501|2019-02-20 10:30,20,2.717,2.72,2.696,2.699,923
20190501|2019-02-20 11:00,20,2.699,2.711,2.698,2.709,426
20190501|2019-02-20 11:30,20,2.709,2.709,2.698,2.703,543
20190501|2019-02-20 12:00,20,2.702,2.704,2.698,2.703,409
20190501|2019-02-20 12:30,20,2.703,2.708,2.699,2.705,222
20190501|2019-02-20 13:00,20,2.704,2.708,2.688,2.694,1018
20190501|2019-02-20 13:30,20,2.695,2.699,2.694,2.698,181
20190501|2019-02-20 14:00,20,2.698,2.701,2.696,2.7,75
20190501|2019-02-20 14:30,20,2.7,2.701,2.698,2.699,75
20190501|2019-02-20 15:00,20,2.7,2.701,2.699,2.699,184
20190501|2019-02-20 15:30,20,2.699,2.701,2.694,2.701,87
20190501|2019-02-20 17:00,21,2.699,2.706,2.699,2.701,15
20190501|2019-02-20 17:30,21,2.701,2.704,2.701,2.704,3
20190501|2019-02-20 18:00,21,2.705,2.706,2.705,2.706,2
20190501|2019-02-20 18:30,21,2.701,2.705,2.701,2.705,7
20190501|2019-02-20 19:00,21,2.704,2.704,2.704,2.704,1
20190501|2019-02-20 20:00,21,2.7,2.7,2.7,2.7,1
20190501|2019-02-20 21:00,21,2.702,2.702,2.701,2.701,2
20190501|2019-02-20 21:30,21,2.701,2.701,2.701,2.701,1
20190501|2019-02-20 22:00,21,2.701,2.703,2.701,2.703,2
20190501|2019-02-20 22:30,21,2.703,2.703,2.7,2.7,16
20190501|2019-02-20 23:00,21,2.699,2.707,2.699,2.707,3
20190501|2019-02-20 23:30,21,2.708,2.714,2.705,2.711,57
20190501|2019-02-21 00:00,21,2.711,2.711,2.71,2.71,3
20190501|2019-02-21 00:30,21,2.714,2.719,2.714,2.718,14
20190501|2019-02-21 01:00,21,2.72,2.733,2.719,2.732,39
20190501|2019-02-21 01:30,21,2.735,2.746,2.733,2.739,39
20190501|2019-02-21 02:00,21,2.736,2.74,2.736,2.738,6
20190501|2019-02-21 02:30,21,2.738,2.738,2.737,2.737,2
20190501|2019-02-21 03:00,21,2.736,2.739,2.736,2.739,2
20190501|2019-02-21 03:30,21,2.736,2.738,2.734,2.734,7
20190501|2019-02-21 04:00,21,2.731,2.737,2.727,2.736,6
20190501|2019-02-21 04:30,21,2.735,2.735,2.731,2.733,23
20190501|2019-02-21 05:00,21,2.736,2.736,2.723,2.732,13
20190501|2019-02-21 05:30,21,2.731,2.731,2.728,2.73,7
20190501|2019-02-21 06:00,21,2.723,2.725,2.719,2.72,46
20190501|2019-02-21 06:30,21,2.723,2.726,2.713,2.725,76
20190501|2019-02-21 07:00,21,2.729,2.735,2.728,2.728,284
20190501|2019-02-21 07:30,21,2.726,2.729,2.721,2.727,202
20190501|2019-02-21 08:00,21,2.728,2.732,2.719,2.724,487
20190501|2019-02-21 08:30,21,2.724,2.725,2.717,2.723,614
20190501|2019-02-21 09:00,21,2.723,2.726,2.715,2.719,417
20190501|2019-02-21 09:30,21,2.722,2.748,2.722,2.728,1366
20190501|2019-02-21 10:00,21,2.727,2.728,2.716,2.725,1168
20190501|2019-02-21 10:30,21,2.726,2.732,2.72,2.726,508
20190501|2019-02-21 11:00,21,2.725,2.729,2.719,2.728,833
20190501|2019-02-21 11:30,21,2.728,2.732,2.723,2.731,404
20190501|2019-02-21 12:00,21,2.731,2.737,2.727,2.734,417
20190501|2019-02-21 12:30,21,2.734,2.748,2.732,2.746,362
20190501|2019-02-21 13:00,21,2.746,2.747,2.732,2.742,1446
20190501|2019-02-21 13:30,21,2.742,2.747,2.738,2.746,507
20190501|2019-02-21 14:00,21,2.746,2.749,2.746,2.748,182
20190501|2019-02-21 14:30,21,2.748,2.748,2.744,2.746,187
20190501|2019-02-21 15:00,21,2.746,2.748,2.745,2.747,188
20190501|2019-02-21 15:30,21,2.747,2.75,2.746,2.749,89
20190501|2019-02-21 17:00,22,2.753,2.764,2.75,2.752,67
20190501|2019-02-21 17:30,22,2.751,2.751,2.751,2.751,2
20190501|2019-02-21 18:00,22,2.748,2.748,2.746,2.746,3
20190501|2019-02-21 18:30,22,2.745,2.745,2.742,2.742,3
20190501|2019-02-21 19:00,22,2.739,2.739,2.725,2.728,18
20190501|2019-02-21 19:30,22,2.729,2.733,2.728,2.731,51
20190501|2019-02-21 20:00,22,2.731,2.735,2.731,2.735,5
20190501|2019-02-21 20:30,22,2.733,2.734,2.733,2.734,4
20190501|2019-02-21 21:00,22,2.736,2.736,2.736,2.736,2
20190501|2019-02-21 21:30,22,2.737,2.74,2.737,2.74,4
20190501|2019-02-21 22:00,22,2.738,2.738,2.736,2.736,6
20190501|2019-02-21 22:30,22,2.74,2.74,2.739,2.74,8
20190501|2019-02-21 23:00,22,2.739,2.739,2.738,2.738,2
20190501|2019-02-21 23:30,22,2.744,2.751,2.744,2.745,28
20190501|2019-02-22 00:00,22,2.743,2.744,2.742,2.742,12
20190501|2019-02-22 00:30,22,2.74,2.74,2.73,2.73,57
20190501|2019-02-22 01:00,22,2.729,2.731,2.728,2.728,14
20190501|2019-02-22 01:30,22,2.729,2.732,2.723,2.732,18
20190501|2019-02-22 02:00,22,2.733,2.734,2.733,2.734,2
20190501|2019-02-22 02:30,22,2.74,2.74,2.725,2.725,46
20190501|2019-02-22 03:00,22,2.725,2.729,2.725,2.729,7
20190501|2019-02-22 03:30,22,2.732,2.732,2.731,2.731,5
20190501|2019-02-22 04:00,22,2.732,2.732,2.728,2.728,21
20190501|2019-02-22 04:30,22,2.73,2.732,2.728,2.728,13
20190501|2019-02-22 05:00,22,2.727,2.739,2.727,2.738,19
20190501|2019-02-22 05:30,22,2.738,2.746,2.727,2.735,92
20190501|2019-02-22 06:00,22,2.736,2.737,2.732,2.735,58
20190501|2019-02-22 06:30,22,2.736,2.742,2.734,2.738,52
20190501|2019-02-22 07:00,22,2.738,2.74,2.731,2.733,102
20190501|2019-02-22 07:30,22,2.735,2.739,2.73,2.735,274
20190501|2019-02-22 08:00,22,2.737,2.737,2.726,2.728,360
20190501|2019-02-22 08:30,22,2.729,2.742,2.729,2.737,421
20190501|2019-02-22 09:00,22,2.738,2.74,2.727,2.733,401
20190501|2019-02-22 09:30,22,2.733,2.738,2.731,2.738,450
20190501|2019-02-22 10:00,22,2.737,2.738,2.731,2.735,500
20190501|2019-02-22 10:30,22,2.736,2.739,2.732,2.733,524
20190501|2019-02-22 11:00,22,2.732,2.739,2.73,2.737,896
20190501|2019-02-22 11:30,22,2.737,2.74,2.735,2.738,363
20190501|2019-02-22 12:00,22,2.739,2.754,2.738,2.751,657
20190501|2019-02-22 12:30,22,2.752,2.755,2.748,2.753,422
20190501|2019-02-22 13:00,22,2.752,2.76,2.746,2.757,1656
20190501|2019-02-22 13:30,22,2.758,2.767,2.749,2.749,1080
20190501|2019-02-22 14:00,22,2.749,2.75,2.746,2.747,169
20190501|2019-02-22 14:30,22,2.747,2.748,2.742,2.745,172
20190501|2019-02-22 15:00,22,2.745,2.747,2.744,2.745,43
20190501|2019-02-22 15:30,22,2.745,2.746,2.74,2.742,68
20190501|2019-02-24 17:00,25,2.784,2.805,2.783,2.786,278
20190501|2019-02-24 17:30,25,2.787,2.789,2.787,2.789,3
20190501|2019-02-24 18:00,25,2.784,2.784,2.784,2.784,1
20190501|2019-02-24 18:30,25,2.783,2.783,2.783,2.783,2
20190501|2019-02-24 19:30,25,2.785,2.785,2.785,2.785,1
20190501|2019-02-24 20:00,25,2.784,2.784,2.784,2.784,1
20190501|2019-02-24 20:30,25,2.784,2.784,2.783,2.783,12
20190501|2019-02-24 21:00,25,2.784,2.785,2.784,2.785,5
20190501|2019-02-24 21:30,25,2.785,2.786,2.785,2.786,2
20190501|2019-02-24 22:30,25,2.786,2.787,2.785,2.785,13
20190501|2019-02-24 23:00,25,2.786,2.796,2.785,2.795,35
20190501|2019-02-24 23:30,25,2.797,2.8,2.791,2.796,152
20190501|2019-02-25 00:00,25,2.795,2.799,2.795,2.795,10
20190501|2019-02-25 00:30,25,2.796,2.796,2.791,2.793,7
20190501|2019-02-25 01:00,25,2.795,2.795,2.795,2.795,1
20190501|2019-02-25 01:30,25,2.793,2.8,2.793,2.799,55
20190501|2019-02-25 02:00,25,2.8,2.8,2.794,2.794,70
20190501|2019-02-25 02:30,25,2.795,2.796,2.789,2.792,18
20190501|2019-02-25 03:00,25,2.788,2.792,2.783,2.791,50
20190501|2019-02-25 03:30,25,2.792,2.798,2.791,2.798,29
20190501|2019-02-25 04:00,25,2.796,2.8,2.794,2.8,25
20190501|2019-02-25 04:30,25,2.8,2.801,2.794,2.794,52
20190501|2019-02-25 05:00,25,2.795,2.795,2.793,2.795,38
20190501|2019-02-25 05:30,25,2.793,2.797,2.791,2.793,24
20190501|2019-02-25 06:00,25,2.795,2.796,2.789,2.789,29
20190501|2019-02-25 06:30,25,2.791,2.791,2.784,2.788,82
20190501|2019-02-25 07:00,25,2.786,2.789,2.769,2.783,488
20190501|2019-02-25 07:30,25,2.783,2.803,2.778,2.802,654
20190501|2019-02-25 08:00,25,2.803,2.808,2.797,2.799,1564
20190501|2019-02-25 08:30,25,2.799,2.8,2.787,2.791,1351
20190501|2019-02-25 09:00,25,2.792,2.798,2.787,2.788,1018
20190501|2019-02-25 09:30,25,2.788,2.792,2.785,2.788,925
20190501|2019-02-25 10:00,25,2.788,2.79,2.775,2.786,1377
20190501|2019-02-25 10:30,25,2.785,2.798,2.783,2.792,933
20190501|2019-02-25 11:00,25,2.792,2.801,2.792,2.798,987
20190501|2019-02-25 11:30,25,2.798,2.8,2.793,2.8,563
20190501|2019-02-25 12:00,25,2.8,2.811,2.794,2.806,1094
20190501|2019-02-25 12:30,25,2.807,2.817,2.805,2.811,1464
20190501|2019-02-25 13:00,25,2.811,2.829,2.806,2.828,3507
20190501|2019-02-25 13:30,25,2.828,2.832,2.825,2.827,1258
20190501|2019-02-25 14:00,25,2.826,2.828,2.825,2.826,477
20190501|2019-02-25 14:30,25,2.826,2.827,2.822,2.823,368
20190501|2019-02-25 15:00,25,2.824,2.83,2.823,2.828,349
20190501|2019-02-25 15:30,25,2.828,2.833,2.826,2.829,321
20190501|2019-02-25 17:00,26,2.83,2.832,2.827,2.828,55
20190501|2019-02-25 17:30,26,2.828,2.828,2.828,2.828,1
20190501|2019-02-25 18:00,26,2.828,2.828,2.828,2.828,4
20190501|2019-02-25 18:30,26,2.828,2.828,2.828,2.828,1
20190501|2019-02-25 19:00,26,2.829,2.829,2.827,2.827,2
20190501|2019-02-25 19:30,26,2.826,2.826,2.826,2.826,10
20190501|2019-02-25 20:00,26,2.826,2.828,2.826,2.828,4
20190501|2019-02-25 20:30,26,2.828,2.828,2.828,2.828,13
20190501|2019-02-25 21:00,26,2.829,2.832,2.829,2.832,5
20190501|2019-02-25 21:30,26,2.831,2.835,2.83,2.833,11
20190501|2019-02-25 22:30,26,2.832,2.833,2.828,2.829,21
20190501|2019-02-25 23:00,26,2.827,2.835,2.826,2.835,40
20190501|2019-02-25 23:30,26,2.839,2.84,2.837,2.839,26
20190501|2019-02-26 00:00,26,2.838,2.838,2.835,2.837,5
20190501|2019-02-26 00:30,26,2.836,2.836,2.831,2.831,10
20190501|2019-02-26 01:00,26,2.836,2.836,2.828,2.833,14
20190501|2019-02-26 01:30,26,2.831,2.839,2.823,2.839,69
20190501|2019-02-26 02:00,26,2.838,2.839,2.83,2.833,33
20190501|2019-02-26 02:30,26,2.835,2.841,2.834,2.837,21
20190501|2019-02-26 03:00,26,2.84,2.843,2.84,2.842,16
20190501|2019-02-26 03:30,26,2.84,2.846,2.84,2.845,30
20190501|2019-02-26 04:00,26,2.846,2.847,2.843,2.845,25
20190501|2019-02-26 04:30,26,2.848,2.849,2.845,2.849,297
20190501|2019-02-26 05:00,26,2.848,2.85,2.844,2.846,172
20190501|2019-02-26 05:30,26,2.847,2.853,2.843,2.851,152
20190501|2019-02-26 06:00,26,2.849,2.85,2.843,2.846,188
20190501|2019-02-26 06:30,26,2.847,2.849,2.844,2.848,171
20190501|2019-02-26 07:00,26,2.848,2.853,2.844,2.852,925
20190501|2019-02-26 07:30,26,2.85,2.853,2.844,2.845,1189
20190501|2019-02-26 08:00,26,2.845,2.845,2.829,2.843,1708
20190501|2019-02-26 08:30,26,2.843,2.848,2.835,2.84,1191
20190501|2019-02-26 09:00,26,2.841,2.842,2.835,2.84,833
20190501|2019-02-26 09:30,26,2.839,2.841,2.834,2.835,772
20190501|2019-02-26 10:00,26,2.835,2.835,2.821,2.822,1488
20190501|2019-02-26 10:30,26,2.822,2.825,2.807,2.809,1285
20190501|2019-02-26 11:00,26,2.81,2.821,2.81,2.818,990
20190501|2019-02-26 11:30,26,2.817,2.823,2.814,2.82,640
20190501|2019-02-26 12:00,26,2.82,2.827,2.819,2.823,671
20190501|2019-02-26 12:30,26,2.823,2.825,2.803,2.82,824
20190501|2019-02-26 13:00,26,2.82,2.826,2.807,2.808,3224
20190501|2019-02-26 13:30,26,2.807,2.81,2.779,2.784,2545
20190501|2019-02-26 14:00,26,2.784,2.792,2.782,2.787,312
20190501|2019-02-26 14:30,26,2.787,2.794,2.787,2.791,279
20190501|2019-02-26 15:00,26,2.79,2.79,2.787,2.787,69
20190501|2019-02-26 15:30,26,2.787,2.793,2.783,2.792,196
20190501|2019-02-26 17:00,27,2.782,2.789,2.782,2.789,12
20190501|2019-02-26 17:30,27,2.787,2.789,2.786,2.788,12
20190501|2019-02-26 18:00,27,2.787,2.787,2.784,2.784,3
20190501|2019-02-26 18:30,27,2.782,2.782,2.782,2.782,3
20190501|2019-02-26 21:30,27,2.788,2.788,2.783,2.785,9
20190501|2019-02-26 22:00,27,2.788,2.789,2.784,2.784,18
20190501|2019-02-26 22:30,27,2.783,2.783,2.775,2.777,32
20190501|2019-02-26 23:00,27,2.781,2.802,2.78,2.8,71
20190501|2019-02-26 23:30,27,2.8,2.802,2.799,2.799,6
20190501|2019-02-27 00:00,27,2.801,2.806,2.799,2.799,12
20190501|2019-02-27 00:30,27,2.801,2.801,2.794,2.794,9
20190501|2019-02-27 01:00,27,2.793,2.793,2.793,2.793,1
20190501|2019-02-27 01:30,27,2.791,2.794,2.79,2.794,19
20190501|2019-02-27 02:00,27,2.795,2.798,2.791,2.794,27
20190501|2019-02-27 02:30,27,2.797,2.8,2.795,2.795,26
20190501|2019-02-27 03:00,27,2.795,2.805,2.795,2.8,44
20190501|2019-02-27 03:30,27,2.801,2.801,2.796,2.799,13
20190501|2019-02-27 04:00,27,2.801,2.802,2.796,2.796,21
20190501|2019-02-27 04:30,27,2.795,2.795,2.791,2.791,9
20190501|2019-02-27 05:00,27,2.79,2.797,2.79,2.797,20
20190501|2019-02-27 05:30,27,2.797,2.797,2.788,2.788,9
20190501|2019-02-27 06:00,27,2.788,2.788,2.78,2.785,40
20190501|2019-02-27 06:30,27,2.784,2.785,2.777,2.78,52
20190501|2019-02-27 07:00,27,2.782,2.782,2.762,2.765,751
20190501|2019-02-27 07:30,27,2.765,2.768,2.759,2.761,690
20190501|2019-02-27 08:00,27,2.761,2.783,2.75,2.783,1506
20190501|2019-02-27 08:30,27,2.782,2.787,2.774,2.778,876
20190501|2019-02-27 09:00,27,2.778,2.786,2.778,2.784,697
20190501|2019-02-27 09:30,27,2.784,2.803,2.784,2.802,1648
20190501|2019-02-27 10:00,27,2.802,2.808,2.798,2.801,1516
20190501|2019-02-27 10:30,27,2.801,2.805,2.793,2.803,767
20190501|2019-02-27 11:00,27,2.803,2.804,2.791,2.798,630
20190501|2019-02-27 11:30,27,2.798,2.804,2.793,2.804,1055
20190501|2019-02-27 12:00,27,2.804,2.808,2.803,2.804,726
20190501|2019-02-27 12:30,27,2.804,2.808,2.799,2.806,607
20190501|2019-02-27 13:00,27,2.807,2.815,2.806,2.81,1207
20190501|2019-02-27 13:30,27,2.81,2.821,2.807,2.816,745
20190501|2019-02-27 14:00,27,2.815,2.818,2.814,2.817,131
20190501|2019-02-27 14:30,27,2.816,2.821,2.815,2.819,363
20190501|2019-02-27 15:00,27,2.819,2.822,2.817,2.82,102
20190501|2019-02-27 15:30,27,2.82,2.824,2.819,2.824,86
20190501|2019-02-27 17:00,28,2.822,2.824,2.819,2.821,22
20190501|2019-02-27 17:30,28,2.821,2.821,2.821,2.821,3
20190501|2019-02-27 18:00,28,2.819,2.822,2.819,2.822,6
20190501|2019-02-27 18:30,28,2.822,2.822,2.822,2.822,1
20190501|2019-02-27 19:00,28,2.822,2.822,2.821,2.822,5
20190501|2019-02-27 19:30,28,2.82,2.821,2.82,2.82,5
20190501|2019-02-27 20:00,28,2.821,2.822,2.821,2.822,4
20190501|2019-02-27 20:30,28,2.82,2.821,2.82,2.821,5
20190501|2019-02-27 21:00,28,2.822,2.823,2.822,2.823,2
20190501|2019-02-27 21:30,28,2.823,2.823,2.823,2.823,1
20190501|2019-02-27 22:00,28,2.823,2.823,2.823,2.823,2
20190501|2019-02-27 22:30,28,2.825,2.825,2.821,2.821,3
20190501|2019-02-27 23:00,28,2.821,2.827,2.819,2.819,19
20190501|2019-02-27 23:30,28,2.82,2.82,2.814,2.814,18
20190501|2019-02-28 00:00,28,2.815,2.816,2.814,2.814,14
20190501|2019-02-28 00:30,28,2.814,2.814,2.811,2.811,9
20190501|2019-02-28 01:00,28,2.816,2.817,2.816,2.817,3
20190501|2019-02-28 01:30,28,2.822,2.827,2.814,2.816,28
20190501|2019-02-28 02:00,28,2.815,2.819,2.814,2.819,16
20190501|2019-02-28 02:30,28,2.822,2.826,2.822,2.825,41
20190501|2019-02-28 03:00,28,2.825,2.831,2.824,2.827,105
20190501|2019-02-28 03:30,28,2.828,2.828,2.824,2.827,10
20190501|2019-02-28 04:00,28,2.829,2.836,2.829,2.834,54
20190501|2019-02-28 04:30,28,2.834,2.835,2.833,2.833,21
20190501|2019-02-28 05:00,28,2.831,2.845,2.831,2.845,162
20190501|2019-02-28 05:30,28,2.845,2.846,2.834,2.843,151
20190501|2019-02-28 06:00,28,2.843,2.843,2.831,2.841,103
20190501|2019-02-28 06:30,28,2.84,2.842,2.83,2.833,287
20190501|2019-02-28 07:00,28,2.833,2.84,2.83,2.838,562
20190501|2019-02-28 07:30,28,2.838,2.842,2.831,2.842,433
20190501|2019-02-28 08:00,28,2.84,2.845,2.835,2.84,806
20190501|2019-02-28 08:30,28,2.841,2.848,2.836,2.838,1594
20190501|2019-02-28 09:00,28,2.837,2.84,2.824,2.826,1061
20190501|2019-02-28 09:30,28,2.824,2.834,2.811,2.824,2817
20190501|2019-02-28 10:00,28,2.825,2.828,2.805,2.805,1516
20190501|2019-02-28 10:30,28,2.804,2.816,2.799,2.807,884
20190501|2019-02-28 11:00,28,2.807,2.821,2.805,2.818,887
20190501|2019-02-28 11:30,28,2.818,2.819,2.809,2.81,384
20190501|2019-02-28 12:00,28,2.81,2.823,2.81,2.818,833
20190501|2019-02-28 12:30,28,2.818,2.825,2.818,2.822,382
20190501|2019-02-28 13:00,28,2.822,2.825,2.813,2.825,2040
20190501|2019-02-28 13:30,28,2.826,2.826,2.823,2.824,474
20190501|2019-02-28 14:00,28,2.825,2.826,2.819,2.822,420
20190501|2019-02-28 14:30,28,2.821,2.822,2.816,2.817,451
20190501|2019-02-28 15:00,28,2.817,2.818,2.813,2.817,79
20190501|2019-02-28 15:30,28,2.818,2.818,2.816,2.818,72
20190501|2019-02-28 17:00,1,2.815,2.821,2.815,2.817,18
20190501|2019-02-28 17:30,1,2.815,2.815,2.807,2.811,69
20190501|2019-02-28 18:00,1,2.8,2.8,2.795,2.795,27
20190501|2019-02-28 18:30,1,2.795,2.8,2.795,2.8,23
20190501|2019-02-28 19:00,1,2.802,2.803,2.801,2.801,4
20190501|2019-02-28 19:30,1,2.805,2.807,2.804,2.807,6
20190501|2019-02-28 20:00,1,2.806,2.806,2.806,2.806,1
20190501|2019-02-28 21:00,1,2.807,2.81,2.807,2.81,3
20190501|2019-02-28 21:30,1,2.809,2.809,2.803,2.803,6
20190501|2019-02-28 22:00,1,2.805,2.805,2.801,2.801,22
20190501|2019-02-28 22:30,1,2.801,2.801,2.798,2.798,17
20190501|2019-02-28 23:00,1,2.803,2.803,2.803,2.803,3
20190501|2019-03-01 00:30,1,2.815,2.818,2.814,2.815,6
20190501|2019-03-01 01:00,1,2.812,2.812,2.81,2.81,7
20190501|2019-03-01 01:30,1,2.809,2.809,2.8,2.807,27
20190501|2019-03-01 02:00,1,2.809,2.813,2.809,2.813,8
20190501|2019-03-01 02:30,1,2.812,2.813,2.808,2.808,5
20190501|2019-03-01 03:00,1,2.808,2.814,2.808,2.813,20
20190501|2019-03-01 03:30,1,2.812,2.815,2.812,2.815,20
20190501|2019-03-01 04:00,1,2.813,2.815,2.811,2.814,15
20190501|2019-03-01 04:30,1,2.815,2.828,2.815,2.827,85
20190501|2019-03-01 05:00,1,2.826,2.833,2.826,2.832,76
20190501|2019-03-01 05:30,1,2.831,2.835,2.827,2.827,23
20190501|2019-03-01 06:00,1,2.828,2.828,2.821,2.826,30
20190501|2019-03-01 06:30,1,2.823,2.824,2.817,2.817,86
20190501|2019-03-01 07:00,1,2.818,2.824,2.813,2.822,409
20190501|2019-03-01 07:30,1,2.822,2.824,2.815,2.82,317
20190501|2019-03-01 08:00,1,2.82,2.872,2.82,2.868,3219
20190501|2019-03-01 08:30,1,2.867,2.871,2.849,2.854,1740
20190501|2019-03-01 09:00,1,2.855,2.861,2.832,2.846,1102
20190501|2019-03-01 09:30,1,2.846,2.856,2.845,2.848,1090
20190501|2019-03-01 10:00,1,2.848,2.854,2.843,2.846,1192
20190501|2019-03-01 10:30,1,2.846,2.854,2.845,2.852,919
20190501|2019-03-01 11:00,1,2.852,2.853,2.844,2.847,873
20190501|2019-03-01 11:30,1,2.847,2.85,2.844,2.849,694
20190501|2019-03-01 12:00,1,2.849,2.858,2.849,2.853,831
20190501|2019-03-01 12:30,1,2.852,2.859,2.852,2.858,618
20190501|2019-03-01 13:00,1,2.858,2.865,2.858,2.862,3826
20190501|2019-03-01 13:30,1,2.863,2.863,2.855,2.855,1293
20190501|2019-03-01 14:00,1,2.856,2.859,2.854,2.856,468
20190501|2019-03-01 14:30,1,2.856,2.856,2.853,2.855,398
20190501|2019-03-01 15:00,1,2.855,2.855,2.849,2.851,144
20190501|2019-03-01 15:30,1,2.852,2.859,2.852,2.852,40
20190501|2019-03-03 17:00,4,2.852,2.862,2.848,2.85,56
20190501|2019-03-03 17:30,4,2.851,2.859,2.851,2.857,15
20190501|2019-03-03 18:00,4,2.857,2.857,2.855,2.855,4
20190501|2019-03-03 18:30,4,2.856,2.857,2.856,2.857,6
20190501|2019-03-03 19:30,4,2.857,2.857,2.855,2.855,6
20190501|2019-03-03 20:00,4,2.856,2.86,2.856,2.86,27
20190501|2019-03-03 20:30,4,2.861,2.863,2.861,2.861,12
20190501|2019-03-03 21:00,4,2.86,2.863,2.86,2.862,9
20190501|2019-03-03 21:30,4,2.86,2.86,2.858,2.858,3
20190501|2019-03-03 23:00,4,2.855,2.855,2.853,2.853,6
20190501|2019-03-03 23:30,4,2.85,2.85,2.847,2.847,5
20190501|2019-03-04 00:00,4,2.85,2.851,2.849,2.849,7
20190501|2019-03-04 00:30,4,2.852,2.852,2.848,2.848,3
20190501|2019-03-04 01:00,4,2.848,2.849,2.845,2.845,9
20190501|2019-03-04 01:30,4,2.842,2.843,2.837,2.839,11
20190501|2019-03-04 02:00,4,2.838,2.838,2.83,2.83,89
20190501|2019-03-04 02:30,4,2.832,2.836,2.828,2.836,177
20190501|2019-03-04 03:00,4,2.834,2.845,2.834,2.844,57
20190501|2019-03-04 03:30,4,2.841,2.843,2.837,2.84,34
20190501|2019-03-04 04:00,4,2.841,2.843,2.837,2.843,31
20190501|2019-03-04 04:30,4,2.845,2.85,2.844,2.848,28
20190501|2019-03-04 05:00,4,2.848,2.859,2.846,2.857,56
20190501|2019-03-04 05:30,4,2.857,2.862,2.856,2.858,57
20190501|2019-03-04 06:00,4,2.862,2.882,2.855,2.864,258
20190501|2019-03-04 06:30,4,2.863,2.866,2.861,2.864,109
20190501|2019-03-04 07:00,4,2.864,2.887,2.861,2.881,1152
20190501|2019-03-04 07:30,4,2.881,2.886,2.864,2.865,618
20190501|2019-03-04 08:00,4,2.865,2.876,2.836,2.851,2072
20190501|2019-03-04 08:30,4,2.852,2.87,2.851,2.862,1386
20190501|2019-03-04 09:00,4,2.862,2.863,2.843,2.848,1379
20190501|2019-03-04 09:30,4,2.848,2.856,2.846,2.851,733
20190501|2019-03-04 10:00,4,2.851,2.852,2.837,2.838,942
20190501|2019-03-04 10:30,4,2.839,2.851,2.836,2.844,623
20190501|2019-03-04 11:00,4,2.844,2.849,2.84,2.845,630
20190501|2019-03-04 11:30,4,2.844,2.85,2.842,2.846,597
20190501|2019-03-04 12:00,4,2.845,2.853,2.844,2.846,411
20190501|2019-03-04 12:30,4,2.845,2.856,2.845,2.855,606
20190501|2019-03-04 13:00,4,2.855,2.86,2.852,2.859,2256
20190501|2019-03-04 13:30,4,2.858,2.858,2.853,2.854,1037
20190501|2019-03-04 14:00,4,2.853,2.854,2.85,2.85,438
20190501|2019-03-04 14:30,4,2.85,2.857,2.85,2.856,161
20190501|2019-03-04 15:00,4,2.856,2.86,2.856,2.859,95
20190501|2019-03-04 15:30,4,2.858,2.859,2.855,2.858,55
20190501|2019-03-04 17:00,5,2.857,2.861,2.851,2.859,103
20190501|2019-03-04 18:00,5,2.859,2.859,2.858,2.858,67
20190501|2019-03-04 18:30,5,2.858,2.858,2.858,2.858,55
20190501|2019-03-04 19:00,5,2.858,2.861,2.858,2.859,35
20190501|2019-03-04 19:30,5,2.858,2.858,2.858,2.858,7
20190501|2019-03-04 20:00,5,2.858,2.858,2.857,2.857,10
20190501|2019-03-04 20:30,5,2.857,2.857,2.857,2.857,5
20190501|2019-03-04 21:00,5,2.857,2.858,2.857,2.857,8
20190501|2019-03-04 21:30,5,2.857,2.858,2.857,2.858,28
20190501|2019-03-04 22:00,5,2.859,2.859,2.857,2.857,4
20190501|2019-03-04 22:30,5,2.857,2.857,2.857,2.857,10
20190501|2019-03-04 23:00,5,2.857,2.863,2.857,2.863,14
20190501|2019-03-04 23:30,5,2.861,2.861,2.861,2.861,1
20190501|2019-03-05 00:00,5,2.862,2.862,2.862,2.862,1
20190501|2019-03-05 00:30,5,2.863,2.863,2.863,2.863,6
20190501|2019-03-05 01:00,5,2.864,2.866,2.864,2.865,49
20190501|2019-03-05 01:30,5,2.865,2.867,2.865,2.867,19
20190501|2019-03-05 02:00,5,2.867,2.872,2.866,2.872,80
20190501|2019-03-05 02:30,5,2.873,2.879,2.873,2.874,80
20190501|2019-03-05 03:00,5,2.873,2.874,2.87,2.873,51
20190501|2019-03-05 03:30,5,2.874,2.875,2.87,2.87,12
20190501|2019-03-05 04:00,5,2.87,2.874,2.87,2.874,10
20190501|2019-03-05 04:30,5,2.876,2.882,2.876,2.882,112
20190501|2019-03-05 05:00,5,2.881,2.883,2.872,2.877,78
20190501|2019-03-05 05:30,5,2.876,2.892,2.876,2.883,164
20190501|2019-03-05 06:00,5,2.881,2.884,2.874,2.881,75
20190501|2019-03-05 06:30,5,2.882,2.889,2.882,2.882,112
20190501|2019-03-05 07:00,5,2.882,2.883,2.867,2.874,421
20190501|2019-03-05 07:30,5,2.875,2.877,2.86,2.869,759
20190501|2019-03-05 08:00,5,2.869,2.87,2.856,2.864,1254
20190501|2019-03-05 08:30,5,2.865,2.868,2.847,2.855,1649
20190501|2019-03-05 09:00,5,2.855,2.862,2.85,2.854,1072
20190501|2019-03-05 09:30,5,2.855,2.856,2.846,2.852,712
20190501|2019-03-05 10:00,5,2.852,2.859,2.849,2.857,962
20190501|2019-03-05 10:30,5,2.857,2.869,2.857,2.868,844
20190501|2019-03-05 11:00,5,2.867,2.87,2.864,2.868,847
20190501|2019-03-05 11:30,5,2.867,2.873,2.864,2.865,485
20190501|2019-03-05 12:00,5,2.866,2.871,2.864,2.871,422
20190501|2019-03-05 12:30,5,2.87,2.876,2.866,2.875,1176
20190501|2019-03-05 13:00,5,2.875,2.885,2.874,2.883,3532
20190501|2019-03-05 13:30,5,2.884,2.885,2.88,2.884,848
20190501|2019-03-05 14:00,5,2.883,2.885,2.882,2.885,225
20190501|2019-03-05 14:30,5,2.884,2.888,2.883,2.885,977
20190501|2019-03-05 15:00,5,2.885,2.885,2.883,2.885,110
20190501|2019-03-05 15:30,5,2.884,2.887,2.884,2.886,66
20190501|2019-03-05 17:00,6,2.888,2.889,2.886,2.886,5
20190501|2019-03-05 17:30,6,2.884,2.886,2.883,2.883,17
20190501|2019-03-05 18:00,6,2.884,2.884,2.883,2.883,2
20190501|2019-03-05 18:30,6,2.884,2.885,2.884,2.885,11
20190501|2019-03-05 19:00,6,2.885,2.895,2.883,2.89,98
20190501|2019-03-05 19:30,6,2.89,2.89,2.888,2.888,7
20190501|2019-03-05 20:00,6,2.887,2.888,2.886,2.888,4
20190501|2019-03-05 20:30,6,2.888,2.89,2.887,2.889,25
20190501|2019-03-05 21:00,6,2.888,2.888,2.887,2.887,7
20190501|2019-03-05 21:30,6,2.886,2.886,2.884,2.884,11
20190501|2019-03-05 22:00,6,2.887,2.887,2.885,2.885,6
20190501|2019-03-05 22:30,6,2.886,2.886,2.882,2.882,23
20190501|2019-03-05 23:00,6,2.883,2.884,2.883,2.884,6
20190501|2019-03-05 23:30,6,2.884,2.884,2.884,2.884,1
20190501|2019-03-06 00:30,6,2.884,2.885,2.884,2.885,5
20190501|2019-03-06 01:00,6,2.886,2.887,2.886,2.887,7
20190501|2019-03-06 01:30,6,2.888,2.888,2.88,2.88,101
20190501|2019-03-06 02:00,6,2.881,2.885,2.88,2.884,113
20190501|2019-03-06 02:30,6,2.881,2.884,2.881,2.881,73
20190501|2019-03-06 03:00,6,2.884,2.884,2.882,2.882,5
20190501|2019-03-06 03:30,6,2.882,2.882,2.881,2.881,11
20190501|2019-03-06 04:00,6,2.88,2.88,2.879,2.879,21
20190501|2019-03-06 04:30,6,2.879,2.88,2.879,2.88,19
20190501|2019-03-06 05:00,6,2.882,2.89,2.881,2.889,88
20190501|2019-03-06 05:30,6,2.889,2.891,2.887,2.888,63
20190501|2019-03-06 06:00,6,2.887,2.89,2.878,2.878,96
20190501|2019-03-06 06:30,6,2.878,2.878,2.868,2.868,330
20190501|2019-03-06 07:00,6,2.869,2.873,2.863,2.868,342
20190501|2019-03-06 07:30,6,2.868,2.878,2.865,2.874,668
20190501|2019-03-06 08:00,6,2.874,2.876,2.861,2.866,1917
20190501|2019-03-06 08:30,6,2.866,2.869,2.854,2.864,1407
20190501|2019-03-06 09:00,6,2.865,2.872,2.865,2.868,847
20190501|2019-03-06 09:30,6,2.868,2.87,2.863,2.865,674
20190501|2019-03-06 10:00,6,2.864,2.864,2.844,2.854,2390
20190501|2019-03-06 10:30,6,2.853,2.853,2.835,2.842,1472
20190501|2019-03-06 11:00,6,2.841,2.844,2.836,2.84,1074
20190501|2019-03-06 11:30,6,2.84,2.846,2.838,2.843,523
20190501|2019-03-06 12:00,6,2.843,2.852,2.842,2.848,761
20190501|2019-03-06 12:30,6,2.848,2.858,2.848,2.856,570
20190501|2019-03-06 13:00,6,2.856,2.86,2.841,2.851,1895
20190501|2019-03-06 13:30,6,2.851,2.858,2.85,2.854,534
20190501|2019-03-06 14:00,6,2.854,2.855,2.85,2.853,225
20190501|2019-03-06 14:30,6,2.853,2.855,2.853,2.853,244
20190501|2019-03-06 15:00,6,2.855,2.855,2.853,2.853,54
20190501|2019-03-06 15:30,6,2.854,2.855,2.851,2.851,87
20190501|2019-03-06 17:00,7,2.854,2.857,2.854,2.856,18
20190501|2019-03-06 17:30,7,2.857,2.857,2.855,2.856,20
20190501|2019-03-06 19:30,7,2.857,2.857,2.857,2.857,1
20190501|2019-03-06 20:00,7,2.858,2.858,2.858,2.858,1
20190501|2019-03-06 20:30,7,2.856,2.856,2.855,2.855,6
20190501|2019-03-06 21:00,7,2.855,2.856,2.855,2.856,10
20190501|2019-03-06 21:30,7,2.856,2.856,2.856,2.856,3
20190501|2019-03-06 22:00,7,2.856,2.857,2.856,2.857,11
20190501|2019-03-06 22:30,7,2.857,2.858,2.857,2.858,2
20190501|2019-03-06 23:00,7,2.853,2.853,2.85,2.851,7
20190501|2019-03-06 23:30,7,2.851,2.851,2.844,2.844,60
20190501|2019-03-07 00:00,7,2.844,2.849,2.843,2.849,32
20190501|2019-03-07 00:30,7,2.849,2.849,2.846,2.848,27
20190501|2019-03-07 01:00,7,2.848,2.851,2.845,2.845,37
20190501|2019-03-07 01:30,7,2.843,2.845,2.838,2.842,51
20190501|2019-03-07 02:00,7,2.841,2.841,2.836,2.837,29
20190501|2019-03-07 02:30,7,2.839,2.839,2.838,2.838,29
20190501|2019-03-07 03:00,7,2.837,2.838,2.836,2.838,32
20190501|2019-03-07 03:30,7,2.838,2.84,2.838,2.84,44
20190501|2019-03-07 04:00,7,2.84,2.84,2.839,2.839,33
20190501|2019-03-07 04:30,7,2.839,2.849,2.839,2.849,48
20190501|2019-03-07 05:00,7,2.849,2.851,2.842,2.843,55
20190501|2019-03-07 05:30,7,2.843,2.848,2.842,2.848,51
20190501|2019-03-07 06:00,7,2.849,2.849,2.837,2.838,36
20190501|2019-03-07 06:30,7,2.839,2.841,2.822,2.83,246
20190501|2019-03-07 07:00,7,2.831,2.835,2.827,2.832,260
20190501|2019-03-07 07:30,7,2.833,2.84,2.832,2.84,300
20190501|2019-03-07 08:00,7,2.841,2.864,2.84,2.857,1682
20190501|2019-03-07 08:30,7,2.857,2.867,2.854,2.86,1487
20190501|2019-03-07 09:00,7,2.86,2.871,2.858,2.863,1466
20190501|2019-03-07 09:30,7,2.863,2.867,2.845,2.852,1477
20190501|2019-03-07 10:00,7,2.853,2.855,2.846,2.846,928
20190501|2019-03-07 10:30,7,2.845,2.846,2.833,2.839,1230
20190501|2019-03-07 11:00,7,2.838,2.855,2.838,2.855,997
20190501|2019-03-07 11:30,7,2.854,2.859,2.853,2.854,671
20190501|2019-03-07 12:00,7,2.854,2.858,2.851,2.857,794
20190501|2019-03-07 12:30,7,2.856,2.878,2.855,2.871,1710
20190501|2019-03-07 13:00,7,2.872,2.875,2.859,2.874,2505
20190501|2019-03-07 13:30,7,2.874,2.875,2.866,2.872,1212
20190501|2019-03-07 14:00,7,2.872,2.873,2.866,2.868,248
20190501|2019-03-07 14:30,7,2.867,2.873,2.866,2.871,570
20190501|2019-03-07 15:00,7,2.872,2.873,2.87,2.871,51
20190501|2019-03-07 15:30,7,2.871,2.873,2.871,2.871,54
20190501|2019-03-07 17:00,8,2.865,2.873,2.865,2.868,27
20190501|2019-03-07 17:30,8,2.87,2.87,2.87,2.87,3
20190501|2019-03-07 18:00,8,2.87,2.87,2.868,2.868,11
20190501|2019-03-07 18:30,8,2.868,2.868,2.868,2.868,2
20190501|2019-03-07 19:00,8,2.869,2.87,2.868,2.87,7
20190501|2019-03-07 19:30,8,2.868,2.871,2.868,2.871,7
20190501|2019-03-07 20:00,8,2.87,2.872,2.869,2.869,10
20190501|2019-03-07 20:30,8,2.868,2.872,2.868,2.871,19
20190501|2019-03-07 21:00,8,2.872,2.872,2.872,2.872,6
20190501|2019-03-07 21:30,8,2.871,2.874,2.87,2.87,18
20190501|2019-03-07 22:00,8,2.869,2.87,2.869,2.87,5
20190501|2019-03-07 22:30,8,2.87,2.87,2.869,2.869,3
20190501|2019-03-07 23:00,8,2.869,2.872,2.867,2.872,13
20190501|2019-03-07 23:30,8,2.871,2.872,2.871,2.872,24
20190501|2019-03-08 00:00,8,2.874,2.874,2.874,2.874,1
20190501|2019-03-08 00:30,8,2.873,2.879,2.873,2.876,45
20190501|2019-03-08 01:00,8,2.877,2.877,2.874,2.877,12
20190501|2019-03-08 01:30,8,2.877,2.88,2.874,2.874,49
20190501|2019-03-08 02:00,8,2.874,2.887,2.874,2.887,89
20190501|2019-03-08 02:30,8,2.886,2.896,2.886,2.888,141
20190501|2019-03-08 03:00,8,2.886,2.889,2.885,2.886,39
20190501|2019-03-08 03:30,8,2.886,2.89,2.886,2.888,33
20190501|2019-03-08 04:00,8,2.886,2.89,2.885,2.887,31
20190501|2019-03-08 04:30,8,2.886,2.886,2.88,2.881,41
20190501|2019-03-08 05:00,8,2.88,2.882,2.878,2.881,14
20190501|2019-03-08 05:30,8,2.88,2.883,2.876,2.881,40
20190501|2019-03-08 06:00,8,2.881,2.882,2.874,2.878,40
20190501|2019-03-08 06:30,8,2.876,2.882,2.874,2.877,102
20190501|2019-03-08 07:00,8,2.877,2.888,2.872,2.879,481
20190501|2019-03-08 07:30,8,2.879,2.889,2.874,2.88,631
20190501|2019-03-08 08:00,8,2.881,2.89,2.869,2.88,1527
20190501|2019-03-08 08:30,8,2.879,2.884,2.874,2.875,1361
20190501|2019-03-08 09:00,8,2.876,2.879,2.871,2.873,955
20190501|2019-03-08 09:30,8,2.873,2.879,2.872,2.873,994
20190501|2019-03-08 10:00,8,2.872,2.874,2.866,2.87,1250
20190501|2019-03-08 10:30,8,2.87,2.874,2.865,2.868,880
20190501|2019-03-08 11:00,8,2.87,2.876,2.868,2.87,716
20190501|2019-03-08 11:30,8,2.871,2.874,2.868,2.87,383
20190501|2019-03-08 12:00,8,2.871,2.876,2.87,2.871,623
20190501|2019-03-08 12:30,8,2.87,2.875,2.87,2.873,650
20190501|2019-03-08 13:00,8,2.874,2.877,2.869,2.87,2679
20190501|2019-03-08 13:30,8,2.87,2.873,2.868,2.872,1107
20190501|2019-03-08 14:00,8,2.872,2.872,2.868,2.868,369
20190501|2019-03-08 14:30,8,2.868,2.868,2.865,2.867,342
20190501|2019-03-08 15:00,8,2.868,2.871,2.868,2.87,57
20190501|2019-03-08 15:30,8,2.871,2.871,2.87,2.871,52
20190501|2019-03-10 17:00,11,2.844,2.849,2.84,2.842,145
20190501|2019-03-10 17:30,11,2.843,2.843,2.84,2.84,23
20190501|2019-03-10 18:00,11,2.84,2.84,2.83,2.832,141
20190501|2019-03-10 18:30,11,2.832,2.834,2.832,2.833,30
20190501|2019-03-10 19:00,11,2.836,2.837,2.832,2.833,16
20190501|2019-03-10 19:30,11,2.832,2.834,2.832,2.834,2
20190501|2019-03-10 20:00,11,2.833,2.833,2.832,2.832,7
20190501|2019-03-10 20:30,11,2.835,2.835,2.829,2.83,35
20190501|2019-03-10 21:00,11,2.829,2.83,2.829,2.829,5
20190501|2019-03-10 21:30,11,2.83,2.83,2.83,2.83,8
20190501|2019-03-10 22:00,11,2.829,2.83,2.825,2.83,73
20190501|2019-03-10 22:30,11,2.832,2.833,2.832,2.832,7
20190501|2019-03-10 23:00,11,2.832,2.833,2.83,2.83,11
20190501|2019-03-10 23:30,11,2.831,2.832,2.828,2.832,16
20190501|2019-03-11 00:00,11,2.831,2.833,2.819,2.823,123
20190501|2019-03-11 00:30,11,2.822,2.829,2.82,2.824,88
20190501|2019-03-11 01:00,11,2.825,2.829,2.824,2.824,21
20190501|2019-03-11 01:30,11,2.825,2.829,2.825,2.826,10
20190501|2019-03-11 02:00,11,2.825,2.828,2.823,2.823,28
20190501|2019-03-11 02:30,11,2.824,2.825,2.805,2.817,392
20190501|2019-03-11 03:00,11,2.817,2.826,2.817,2.825,68
20190501|2019-03-11 03:30,11,2.824,2.824,2.811,2.812,60
20190501|2019-03-11 04:00,11,2.812,2.816,2.806,2.813,80
20190501|2019-03-11 04:30,11,2.812,2.813,2.806,2.809,64
20190501|2019-03-11 05:00,11,2.808,2.815,2.806,2.814,222
20190501|2019-03-11 05:30,11,2.813,2.814,2.807,2.809,75
20190501|2019-03-11 06:00,11,2.81,2.81,2.799,2.802,222
20190501|2019-03-11 06:30,11,2.802,2.803,2.793,2.803,426
20190501|2019-03-11 07:00,11,2.803,2.807,2.795,2.801,803
20190501|2019-03-11 07:30,11,2.8,2.806,2.797,2.8,1004
20190501|2019-03-11 08:00,11,2.8,2.82,2.795,2.805,2498
20190501|2019-03-11 08:30,11,2.804,2.807,2.787,2.797,2753
20190501|2019-03-11 09:00,11,2.796,2.799,2.79,2.795,1378
20190501|2019-03-11 09:30,11,2.795,2.797,2.786,2.792,1236
20190501|2019-03-11 10:00,11,2.793,2.796,2.783,2.784,1570
20190501|2019-03-11 10:30,11,2.783,2.79,2.78,2.784,2050
20190501|2019-03-11 11:00,11,2.783,2.796,2.783,2.786,1328
20190501|2019-03-11 11:30,11,2.786,2.789,2.782,2.789,917
20190501|2019-03-11 12:00,11,2.79,2.79,2.785,2.79,806
20190501|2019-03-11 12:30,11,2.79,2.798,2.79,2.791,1630
20190501|2019-03-11 13:00,11,2.792,2.805,2.78,2.787,6264
20190501|2019-03-11 13:30,11,2.788,2.794,2.786,2.789,1161
20190501|2019-03-11 14:00,11,2.788,2.788,2.782,2.784,736
20190501|2019-03-11 14:30,11,2.784,2.79,2.783,2.788,358
20190501|2019-03-11 15:00,11,2.788,2.792,2.787,2.787,156
20190501|2019-03-11 15:30,11,2.788,2.79,2.785,2.788,86
20190501|2019-03-11 17:00,12,2.792,2.797,2.791,2.796,48
20190501|2019-03-11 17:30,12,2.795,2.797,2.793,2.794,45
20190501|2019-03-11 18:00,12,2.79,2.79,2.787,2.789,9
20190501|2019-03-11 18:30,12,2.787,2.791,2.786,2.788,16
20190501|2019-03-11 19:00,12,2.788,2.791,2.788,2.79,26
20190501|2019-03-11 19:30,12,2.79,2.791,2.79,2.791,9
20190501|2019-03-11 20:00,12,2.791,2.793,2.791,2.793,9
20190501|2019-03-11 20:30,12,2.793,2.793,2.792,2.792,10
20190501|2019-03-11 21:00,12,2.792,2.792,2.792,2.792,5
20190501|2019-03-11 21:30,12,2.792,2.792,2.791,2.791,13
20190501|2019-03-11 22:00,12,2.792,2.792,2.792,2.792,2
20190501|2019-03-11 22:30,12,2.794,2.794,2.791,2.792,8
20190501|2019-03-11 23:00,12,2.793,2.793,2.79,2.792,54
20190501|2019-03-11 23:30,12,2.791,2.791,2.79,2.79,11
20190501|2019-03-12 00:00,12,2.79,2.79,2.788,2.788,43
20190501|2019-03-12 00:30,12,2.789,2.79,2.787,2.79,19
20190501|2019-03-12 01:00,12,2.79,2.79,2.79,2.79,2
20190501|2019-03-12 01:30,12,2.789,2.793,2.789,2.791,21
20190501|2019-03-12 02:00,12,2.792,2.792,2.79,2.79,11
20190501|2019-03-12 02:30,12,2.789,2.791,2.784,2.791,50
20190501|2019-03-12 03:00,12,2.788,2.79,2.788,2.79,11
20190501|2019-03-12 03:30,12,2.791,2.794,2.791,2.793,38
20190501|2019-03-12 04:00,12,2.792,2.793,2.79,2.79,31
20190501|2019-03-12 04:30,12,2.791,2.791,2.787,2.791,26
20190501|2019-03-12 05:00,12,2.789,2.793,2.785,2.791,145
20190501|2019-03-12 05:30,12,2.789,2.79,2.778,2.782,188
20190501|2019-03-12 06:00,12,2.782,2.784,2.775,2.779,264
20190501|2019-03-12 06:30,12,2.779,2.78,2.772,2.774,223
20190501|2019-03-12 07:00,12,2.775,2.779,2.772,2.774,415
20190501|2019-03-12 07:30,12,2.774,2.775,2.765,2.769,755
20190501|2019-03-12 08:00,12,2.769,2.792,2.766,2.787,1836
20190501|2019-03-12 08:30,12,2.786,2.791,2.783,2.784,1768
20190501|2019-03-12 09:00,12,2.785,2.787,2.776,2.782,1168
20190501|2019-03-12 09:30,12,2.782,2.783,2.777,2.781,811
20190501|2019-03-12 10:00,12,2.782,2.782,2.771,2.775,954
20190501|2019-03-12 10:30,12,2.775,2.783,2.775,2.779,971
20190501|2019-03-12 11:00,12,2.779,2.784,2.777,2.781,933
20190501|2019-03-12 11:30,12,2.782,2.788,2.778,2.786,901
20190501|2019-03-12 12:00,12,2.786,2.787,2.78,2.783,582
20190501|2019-03-12 12:30,12,2.783,2.81,2.783,2.799,1662
20190501|2019-03-12 13:00,12,2.8,2.806,2.794,2.797,2274
20190501|2019-03-12 13:30,12,2.797,2.802,2.792,2.798,844
20190501|2019-03-12 14:00,12,2.797,2.802,2.796,2.802,314
20190501|2019-03-12 14:30,12,2.801,2.808,2.801,2.808,647
20190501|2019-03-12 15:00,12,2.807,2.808,2.806,2.806,182
20190501|2019-03-12 15:30,12,2.806,2.808,2.804,2.804,145
20190501|2019-03-12 17:00,13,2.803,2.81,2.798,2.81,83
20190501|2019-03-12 17:30,13,2.809,2.809,2.808,2.808,4
20190501|2019-03-12 18:00,13,2.807,2.807,2.807,2.807,21
20190501|2019-03-12 18:30,13,2.807,2.807,2.806,2.806,19
20190501|2019-03-12 19:00,13,2.807,2.807,2.806,2.806,13
20190501|2019-03-12 19:30,13,2.807,2.81,2.807,2.809,16
20190501|2019-03-12 20:00,13,2.809,2.812,2.809,2.81,36
20190501|2019-03-12 20:30,13,2.81,2.812,2.807,2.807,29
20190501|2019-03-12 21:00,13,2.807,2.808,2.807,2.808,4
20190501|2019-03-12 21:30,13,2.807,2.809,2.805,2.809,25
20190501|2019-03-12 22:00,13,2.81,2.81,2.808,2.81,9
20190501|2019-03-12 22:30,13,2.809,2.809,2.799,2.801,28
20190501|2019-03-12 23:00,13,2.802,2.807,2.802,2.802,18
20190501|2019-03-12 23:30,13,2.802,2.804,2.802,2.804,5
20190501|2019-03-13 00:00,13,2.803,2.815,2.795,2.799,193
20190501|2019-03-13 00:30,13,2.799,2.8,2.796,2.796,15
20190501|2019-03-13 01:00,13,2.796,2.796,2.79,2.792,25
20190501|2019-03-13 01:30,13,2.793,2.793,2.784,2.785,23
20190501|2019-03-13 02:00,13,2.787,2.79,2.779,2.784,41
20190501|2019-03-13 02:30,13,2.781,2.792,2.779,2.788,40
20190501|2019-03-13 03:00,13,2.789,2.789,2.782,2.782,35
20190501|2019-03-13 03:30,13,2.782,2.784,2.781,2.784,27
20190501|2019-03-13 04:00,13,2.785,2.787,2.781,2.782,49
20190501|2019-03-13 04:30,13,2.783,2.789,2.782,2.788,59
20190501|2019-03-13 05:00,13,2.788,2.793,2.788,2.792,29
20190501|2019-03-13 05:30,13,2.792,2.793,2.787,2.788,67
20190501|2019-03-13 06:00,13,2.787,2.795,2.786,2.794,174
20190501|2019-03-13 06:30,13,2.794,2.8,2.794,2.8,198
20190501|2019-03-13 07:00,13,2.8,2.804,2.783,2.79,641
20190501|2019-03-13 07:30,13,2.79,2.798,2.789,2.796,665
20190501|2019-03-13 08:00,13,2.797,2.828,2.797,2.815,2284
20190501|2019-03-13 08:30,13,2.815,2.829,2.815,2.827,1310
20190501|2019-03-13 09:00,13,2.827,2.832,2.817,2.821,1840
20190501|2019-03-13 09:30,13,2.821,2.827,2.818,2.824,962
20190501|2019-03-13 10:00,13,2.825,2.834,2.823,2.83,1537
20190501|2019-03-13 10:30,13,2.83,2.841,2.83,2.838,2175
20190501|2019-03-13 11:00,13,2.839,2.841,2.832,2.832,1364
20190501|2019-03-13 11:30,13,2.832,2.832,2.823,2.826,1451
20190501|2019-03-13 12:00,13,2.826,2.827,2.822,2.826,1056
20190501|2019-03-13 12:30,13,2.826,2.83,2.824,2.829,921
20190501|2019-03-13 13:00,13,2.83,2.836,2.822,2.834,4401
20190501|2019-03-13 13:30,13,2.834,2.834,2.828,2.832,993
20190501|2019-03-13 14:00,13,2.832,2.833,2.83,2.831,433
20190501|2019-03-13 14:30,13,2.831,2.836,2.828,2.834,766
20190501|2019-03-13 15:00,13,2.834,2.844,2.833,2.844,384
20190501|2019-03-13 15:30,13,2.844,2.85,2.844,2.846,158
20190501|2019-03-13 17:00,14,2.847,2.86,2.845,2.857,117
20190501|2019-03-13 17:30,14,2.857,2.857,2.852,2.856,56
20190501|2019-03-13 18:00,14,2.856,2.858,2.855,2.856,37
20190501|2019-03-13 18:30,14,2.855,2.855,2.854,2.854,16
20190501|2019-03-13 19:00,14,2.854,2.854,2.851,2.852,55
20190501|2019-03-13 19:30,14,2.851,2.852,2.848,2.851,52
20190501|2019-03-13 20:00,14,2.85,2.854,2.85,2.852,41
20190501|2019-03-13 20:30,14,2.851,2.852,2.849,2.849,23
20190501|2019-03-13 21:00,14,2.849,2.849,2.849,2.849,2
20190501|2019-03-13 21:30,14,2.85,2.85,2.848,2.849,13
20190501|2019-03-13 22:00,14,2.849,2.85,2.848,2.85,6
20190501|2019-03-13 22:30,14,2.85,2.85,2.848,2.849,15
20190501|2019-03-13 23:00,14,2.85,2.85,2.849,2.849,5
20190501|2019-03-13 23:30,14,2.85,2.85,2.848,2.848,17
20190501|2019-03-14 00:00,14,2.847,2.848,2.846,2.847,20
20190501|2019-03-14 00:30,14,2.845,2.847,2.845,2.845,29
20190501|2019-03-14 01:00,14,2.846,2.848,2.846,2.848,15
20190501|2019-03-14 01:30,14,2.846,2.85,2.846,2.85,26
20190501|2019-03-14 02:00,14,2.85,2.851,2.849,2.851,22
20190501|2019-03-14 02:30,14,2.851,2.851,2.845,2.848,87
20190501|2019-03-14 03:00,14,2.849,2.851,2.845,2.846,44
20190501|2019-03-14 03:30,14,2.845,2.85,2.841,2.846,101
20190501|2019-03-14 04:00,14,2.847,2.847,2.839,2.84,45
20190501|2019-03-14 04:30,14,2.841,2.843,2.838,2.842,53
20190501|2019-03-14 05:00,14,2.842,2.842,2.837,2.84,49
20190501|2019-03-14 05:30,14,2.84,2.842,2.84,2.84,34
20190501|2019-03-14 06:00,14,2.841,2.849,2.84,2.847,136
20190501|2019-03-14 06:30,14,2.847,2.851,2.844,2.851,220
20190501|2019-03-14 07:00,14,2.852,2.864,2.85,2.859,767
20190501|2019-03-14 07:30,14,2.859,2.86,2.843,2.845,697
20190501|2019-03-14 08:00,14,2.845,2.863,2.845,2.852,1672
20190501|2019-03-14 08:30,14,2.853,2.858,2.849,2.856,1422
20190501|2019-03-14 09:00,14,2.856,2.858,2.851,2.856,1588
20190501|2019-03-14 09:30,14,2.855,2.855,2.837,2.846,1984
20190501|2019-03-14 10:00,14,2.847,2.86,2.847,2.852,1841
20190501|2019-03-14 10:30,14,2.852,2.857,2.848,2.852,1322
20190501|2019-03-14 11:00,14,2.852,2.852,2.845,2.848,1342
20190501|2019-03-14 11:30,14,2.849,2.853,2.847,2.852,975
20190501|2019-03-14 12:00,14,2.851,2.854,2.847,2.851,616
20190501|2019-03-14 12:30,14,2.85,2.854,2.849,2.852,502
20190501|2019-03-14 13:00,14,2.852,2.862,2.851,2.858,3603
20190501|2019-03-14 13:30,14,2.859,2.862,2.857,2.859,1463
20190501|2019-03-14 14:00,14,2.859,2.861,2.854,2.855,649
20190501|2019-03-14 14:30,14,2.855,2.856,2.852,2.853,804
20190501|2019-03-14 15:00,14,2.853,2.858,2.851,2.855,329
20190501|2019-03-14 15:30,14,2.854,2.858,2.854,2.858,271
20190501|2019-03-14 17:00,15,2.848,2.855,2.848,2.854,21
20190501|2019-03-14 17:30,15,2.856,2.856,2.856,2.856,2
20190501|2019-03-14 18:00,15,2.855,2.856,2.855,2.856,11
20190501|2019-03-14 18:30,15,2.852,2.853,2.851,2.851,16
20190501|2019-03-14 19:00,15,2.85,2.852,2.848,2.85,32
20190501|2019-03-14 19:30,15,2.85,2.85,2.844,2.847,44
20190501|2019-03-14 20:00,15,2.848,2.848,2.847,2.847,12
20190501|2019-03-14 20:30,15,2.845,2.846,2.845,2.845,5
20190501|2019-03-14 21:00,15,2.844,2.844,2.841,2.842,21
20190501|2019-03-14 21:30,15,2.842,2.846,2.84,2.846,39
20190501|2019-03-14 22:00,15,2.846,2.848,2.845,2.846,14
20190501|2019-03-14 22:30,15,2.846,2.847,2.841,2.843,18
20190501|2019-03-14 23:00,15,2.843,2.845,2.841,2.843,31
20190501|2019-03-14 23:30,15,2.843,2.846,2.843,2.843,24
20190501|2019-03-15 00:00,15,2.842,2.851,2.842,2.843,116
20190501|2019-03-15 00:30,15,2.845,2.848,2.845,2.848,6
20190501|2019-03-15 01:00,15,2.846,2.85,2.846,2.85,11
20190501|2019-03-15 01:30,15,2.849,2.853,2.849,2.851,27
20190501|2019-03-15 02:00,15,2.851,2.851,2.842,2.842,37
20190501|2019-03-15 02:30,15,2.843,2.86,2.834,2.86,259
20190501|2019-03-15 03:00,15,2.86,2.86,2.849,2.851,148
20190501|2019-03-15 03:30,15,2.851,2.852,2.847,2.85,16
20190501|2019-03-15 04:00,15,2.85,2.85,2.845,2.85,27
20190501|2019-03-15 04:30,15,2.849,2.851,2.849,2.851,40
20190501|2019-03-15 05:00,15,2.851,2.851,2.842,2.848,80
20190501|2019-03-15 05:30,15,2.849,2.853,2.848,2.853,66
20190501|2019-03-15 06:00,15,2.851,2.851,2.844,2.844,308
20190501|2019-03-15 06:30,15,2.843,2.843,2.831,2.837,581
20190501|2019-03-15 07:00,15,2.835,2.835,2.819,2.829,1000
20190501|2019-03-15 07:30,15,2.83,2.83,2.821,2.827,651
20190501|2019-03-15 08:00,15,2.827,2.835,2.819,2.833,1882
20190501|2019-03-15 08:30,15,2.832,2.836,2.827,2.829,1390
20190501|2019-03-15 09:00,15,2.829,2.83,2.822,2.827,1354
20190501|2019-03-15 09:30,15,2.828,2.83,2.813,2.817,1892
20190501|2019-03-15 10:00,15,2.817,2.818,2.803,2.809,1854
20190501|2019-03-15 10:30,15,2.808,2.812,2.804,2.809,1821
20190501|2019-03-15 11:00,15,2.809,2.818,2.809,2.815,1197
20190501|2019-03-15 11:30,15,2.816,2.822,2.813,2.815,960
20190501|2019-03-15 12:00,15,2.815,2.819,2.811,2.812,766
20190501|2019-03-15 12:30,15,2.812,2.817,2.81,2.816,848
20190501|2019-03-15 13:00,15,2.817,2.819,2.798,2.804,5782
20190501|2019-03-15 13:30,15,2.803,2.808,2.802,2.807,1070
20190501|2019-03-15 14:00,15,2.808,2.81,2.807,2.807,444
20190501|2019-03-15 14:30,15,2.807,2.81,2.8,2.802,845
20190501|2019-03-15 15:00,15,2.802,2.802,2.799,2.8,192
20190501|2019-03-15 15:30,15,2.8,2.802,2.798,2.798,99
20190501|2019-03-17 17:00,18,2.797,2.803,2.794,2.801,61
20190501|2019-03-17 17:30,18,2.801,2.801,2.799,2.801,14
20190501|2019-03-17 18:00,18,2.801,2.801,2.799,2.799,8
20190501|2019-03-17 18:30,18,2.8,2.803,2.8,2.803,21
20190501|2019-03-17 19:00,18,2.801,2.802,2.794,2.794,56
20190501|2019-03-17 19:30,18,2.794,2.797,2.794,2.796,7
20190501|2019-03-17 20:00,18,2.796,2.796,2.794,2.796,19
20190501|2019-03-17 20:30,18,2.796,2.796,2.794,2.796,13
20190501|2019-03-17 21:00,18,2.796,2.799,2.795,2.797,20
20190501|2019-03-17 21:30,18,2.798,2.798,2.796,2.796,7
20190501|2019-03-17 22:00,18,2.796,2.797,2.796,2.796,27
20190501|2019-03-17 22:30,18,2.796,2.797,2.795,2.797,13
20190501|2019-03-17 23:00,18,2.797,2.797,2.797,2.797,2
20190501|2019-03-17 23:30,18,2.797,2.798,2.792,2.792,113
20190501|2019-03-18 00:00,18,2.792,2.794,2.79,2.792,42
20190501|2019-03-18 00:30,18,2.792,2.796,2.79,2.795,32
20190501|2019-03-18 01:00,18,2.795,2.796,2.794,2.796,12
20190501|2019-03-18 01:30,18,2.796,2.798,2.795,2.798,19
20190501|2019-03-18 02:00,18,2.795,2.795,2.794,2.795,19
20190501|2019-03-18 02:30,18,2.795,2.796,2.79,2.79,39
20190501|2019-03-18 03:00,18,2.792,2.795,2.791,2.793,35
20190501|2019-03-18 03:30,18,2.793,2.803,2.791,2.801,117
20190501|2019-03-18 04:00,18,2.8,2.802,2.797,2.797,65
20190501|2019-03-18 04:30,18,2.797,2.8,2.795,2.796,54
20190501|2019-03-18 05:00,18,2.796,2.798,2.794,2.798,49
20190501|2019-03-18 05:30,18,2.797,2.797,2.788,2.79,177
20190501|2019-03-18 06:00,18,2.79,2.792,2.788,2.789,300
20190501|2019-03-18 06:30,18,2.788,2.789,2.783,2.788,305
20190501|2019-03-18 07:00,18,2.789,2.81,2.789,2.807,1629
20190501|2019-03-18 07:30,18,2.806,2.822,2.804,2.821,1331
20190501|2019-03-18 08:00,18,2.821,2.847,2.816,2.836,3333
20190501|2019-03-18 08:30,18,2.835,2.843,2.834,2.841,2942
20190501|2019-03-18 09:00,18,2.842,2.848,2.838,2.842,2105
20190501|2019-03-18 09:30,18,2.842,2.843,2.833,2.841,1712
20190501|2019-03-18 10:00,18,2.842,2.846,2.842,2.844,1693
20190501|2019-03-18 10:30,18,2.844,2.848,2.844,2.846,1093
20190501|2019-03-18 11:00,18,2.847,2.85,2.847,2.848,1383
20190501|2019-03-18 11:30,18,2.848,2.851,2.839,2.845,2039
20190501|2019-03-18 12:00,18,2.846,2.856,2.845,2.853,1645
20190501|2019-03-18 12:30,18,2.853,2.858,2.849,2.856,2568
20190501|2019-03-18 13:00,18,2.856,2.862,2.852,2.858,9092
20190501|2019-03-18 13:30,18,2.859,2.859,2.852,2.853,1653
20190501|2019-03-18 14:00,18,2.853,2.854,2.85,2.852,633
20190501|2019-03-18 14:30,18,2.852,2.854,2.848,2.851,817
20190501|2019-03-18 15:00,18,2.851,2.856,2.85,2.852,287
20190501|2019-03-18 15:30,18,2.852,2.852,2.846,2.847,127
20190501|2019-03-18 17:00,19,2.854,2.854,2.839,2.843,115
20190501|2019-03-18 17:30,19,2.843,2.843,2.84,2.842,48
20190501|2019-03-18 18:00,19,2.842,2.85,2.842,2.85,57
20190501|2019-03-18 18:30,19,2.85,2.85,2.849,2.849,10
20190501|2019-03-18 19:00,19,2.848,2.85,2.847,2.847,65
20190501|2019-03-18 19:30,19,2.847,2.847,2.845,2.845,15
20190501|2019-03-18 20:00,19,2.845,2.845,2.844,2.845,5
20190501|2019-03-18 20:30,19,2.845,2.846,2.842,2.843,21
20190501|2019-03-18 21:00,19,2.842,2.843,2.842,2.843,26
20190501|2019-03-18 21:30,19,2.844,2.844,2.842,2.843,11
20190501|2019-03-18 22:00,19,2.843,2.845,2.84,2.844,26
20190501|2019-03-18 22:30,19,2.843,2.843,2.84,2.841,18
20190501|2019-03-18 23:00,19,2.842,2.844,2.841,2.844,7
20190501|2019-03-18 23:30,19,2.843,2.844,2.84,2.844,25
20190501|2019-03-19 00:00,19,2.844,2.855,2.844,2.85,132
20190501|2019-03-19 00:30,19,2.85,2.853,2.85,2.852,16
20190501|2019-03-19 01:00,19,2.852,2.854,2.847,2.847,59
20190501|2019-03-19 01:30,19,2.848,2.854,2.846,2.853,41
20190501|2019-03-19 02:00,19,2.854,2.86,2.853,2.857,93
20190501|2019-03-19 02:30,19,2.857,2.871,2.857,2.87,487
20190501|2019-03-19 03:00,19,2.868,2.88,2.868,2.88,487
20190501|2019-03-19 03:30,19,2.879,2.879,2.873,2.876,103
20190501|2019-03-19 04:00,19,2.875,2.877,2.869,2.872,50
20190501|2019-03-19 04:30,19,2.873,2.884,2.872,2.884,269
20190501|2019-03-19 05:00,19,2.885,2.888,2.883,2.884,248
20190501|2019-03-19 05:30,19,2.884,2.897,2.883,2.89,708
20190501|2019-03-19 06:00,19,2.889,2.891,2.879,2.88,320
20190501|2019-03-19 06:30,19,2.88,2.883,2.874,2.876,604
20190501|2019-03-19 07:00,19,2.876,2.889,2.876,2.882,1267
20190501|2019-03-19 07:30,19,2.881,2.888,2.879,2.886,974
20190501|2019-03-19 08:00,19,2.886,2.887,2.865,2.866,2767
20190501|2019-03-19 08:30,19,2.866,2.871,2.855,2.859,2956
20190501|2019-03-19 09:00,19,2.859,2.868,2.857,2.859,2473
20190501|2019-03-19 09:30,19,2.86,2.862,2.851,2.857,1811
20190501|2019-03-19 10:00,19,2.857,2.862,2.855,2.861,1448
20190501|2019-03-19 10:30,19,2.861,2.865,2.857,2.862,1745
20190501|2019-03-19 11:00,19,2.862,2.869,2.861,2.861,1456
20190501|2019-03-19 11:30,19,2.861,2.864,2.852,2.864,1607
20190501|2019-03-19 12:00,19,2.864,2.874,2.864,2.869,2432
20190501|2019-03-19 12:30,19,2.87,2.872,2.864,2.866,949
20190501|2019-03-19 13:00,19,2.866,2.874,2.861,2.872,4086
20190501|2019-03-19 13:30,19,2.873,2.874,2.865,2.866,1393
20190501|2019-03-19 14:00,19,2.866,2.869,2.866,2.869,324
20190501|2019-03-19 14:30,19,2.869,2.869,2.862,2.862,683
20190501|2019-03-19 15:00,19,2.862,2.865,2.862,2.864,211
20190501|2019-03-19 15:30,19,2.863,2.864,2.859,2.86,142
20190501|2019-03-19 17:00,20,2.862,2.862,2.855,2.857,42
20190501|2019-03-19 17:30,20,2.857,2.859,2.856,2.859,25
20190501|2019-03-19 18:00,20,2.859,2.861,2.858,2.861,31
20190501|2019-03-19 18:30,20,2.86,2.863,2.858,2.86,58
20190501|2019-03-19 19:00,20,2.859,2.861,2.859,2.86,28
20190501|2019-03-19 19:30,20,2.86,2.867,2.858,2.865,82
20190501|2019-03-19 20:00,20,2.866,2.867,2.862,2.862,26
20190501|2019-03-19 20:30,20,2.862,2.863,2.861,2.861,33
20190501|2019-03-19 21:00,20,2.862,2.862,2.861,2.861,29
20190501|2019-03-19 21:30,20,2.862,2.862,2.861,2.862,39
20190501|2019-03-19 22:00,20,2.861,2.863,2.861,2.861,24
20190501|2019-03-19 22:30,20,2.861,2.863,2.861,2.863,42
20190501|2019-03-19 23:00,20,2.863,2.863,2.861,2.861,20
20190501|2019-03-19 23:30,20,2.861,2.863,2.859,2.859,32
20190501|2019-03-20 00:00,20,2.86,2.86,2.856,2.859,37
20190501|2019-03-20 00:30,20,2.86,2.86,2.857,2.859,29
20190501|2019-03-20 01:00,20,2.86,2.86,2.855,2.857,78
20190501|2019-03-20 01:30,20,2.856,2.858,2.85,2.85,51
20190501|2019-03-20 02:00,20,2.853,2.855,2.85,2.85,54
20190501|2019-03-20 02:30,20,2.85,2.858,2.847,2.851,114
20190501|2019-03-20 03:00,20,2.851,2.851,2.841,2.846,196
20190501|2019-03-20 03:30,20,2.844,2.848,2.843,2.848,39
20190501|2019-03-20 04:00,20,2.847,2.851,2.845,2.846,111
20190501|2019-03-20 04:30,20,2.846,2.851,2.846,2.849,80
20190501|2019-03-20 05:00,20,2.849,2.855,2.848,2.855,93
20190501|2019-03-20 05:30,20,2.855,2.86,2.855,2.859,151
20190501|2019-03-20 06:00,20,2.858,2.87,2.858,2.868,310
20190501|2019-03-20 06:30,20,2.867,2.87,2.862,2.863,338
20190501|2019-03-20 07:00,20,2.862,2.862,2.852,2.853,763
20190501|2019-03-20 07:30,20,2.854,2.854,2.829,2.831,2822
20190501|2019-03-20 08:00,20,2.831,2.849,2.829,2.84,3459
20190501|2019-03-20 08:30,20,2.84,2.842,2.831,2.834,2051
20190501|2019-03-20 09:00,20,2.833,2.834,2.824,2.831,2902
20190501|2019-03-20 09:30,20,2.831,2.839,2.827,2.829,1899
20190501|2019-03-20 10:00,20,2.83,2.832,2.823,2.826,2186
20190501|2019-03-20 10:30,20,2.826,2.834,2.823,2.833,1874
20190501|2019-03-20 11:00,20,2.833,2.836,2.827,2.83,1521
20190501|2019-03-20 11:30,20,2.83,2.841,2.826,2.837,1762
20190501|2019-03-20 12:00,20,2.836,2.84,2.831,2.832,1201
20190501|2019-03-20 12:30,20,2.831,2.833,2.824,2.826,1628
20190501|2019-03-20 13:00,20,2.827,2.832,2.817,2.828,6372
20190501|2019-03-20 13:30,20,2.828,2.834,2.827,2.833,1518
20190501|2019-03-20 14:00,20,2.832,2.834,2.831,2.831,605
20190501|2019-03-20 14:30,20,2.832,2.84,2.832,2.84,682
20190501|2019-03-20 15:00,20,2.839,2.841,2.835,2.835,187
20190501|2019-03-20 15:30,20,2.835,2.839,2.834,2.836,200
20190501|2019-03-20 17:00,21,2.838,2.842,2.835,2.841,98
20190501|2019-03-20 17:30,21,2.84,2.844,2.84,2.843,29
20190501|2019-03-20 18:00,21,2.843,2.846,2.842,2.844,77
20190501|2019-03-20 18:30,21,2.844,2.845,2.842,2.842,28
20190501|2019-03-20 19:00,21,2.842,2.843,2.839,2.841,60
20190501|2019-03-20 19:30,21,2.841,2.842,2.84,2.842,14
20190501|2019-03-20 20:00,21,2.842,2.843,2.842,2.842,12
20190501|2019-03-20 20:30,21,2.842,2.842,2.84,2.84,18
20190501|2019-03-20 21:00,21,2.84,2.842,2.84,2.841,33
20190501|2019-03-20 21:30,21,2.84,2.842,2.84,2.842,24
20190501|2019-03-20 22:00,21,2.842,2.843,2.841,2.841,24
20190501|2019-03-20 22:30,21,2.841,2.844,2.841,2.842,30
20190501|2019-03-20 23:00,21,2.841,2.842,2.837,2.837,66
20190501|2019-03-20 23:30,21,2.836,2.837,2.833,2.836,99
20190501|2019-03-21 00:00,21,2.834,2.836,2.823,2.83,209
20190501|2019-03-21 00:30,21,2.831,2.833,2.829,2.83,75
20190501|2019-03-21 01:00,21,2.83,2.833,2.83,2.831,48
20190501|2019-03-21 01:30,21,2.833,2.838,2.833,2.835,48
20190501|2019-03-21 02:00,21,2.835,2.84,2.832,2.838,85
20190501|2019-03-21 02:30,21,2.838,2.838,2.831,2.838,99
20190501|2019-03-21 03:00,21,2.836,2.836,2.834,2.835,35
20190501|2019-03-21 03:30,21,2.835,2.837,2.834,2.835,23
20190501|2019-03-21 04:00,21,2.834,2.837,2.833,2.834,37
20190501|2019-03-21 04:30,21,2.834,2.834,2.827,2.833,122
20190501|2019-03-21 05:00,21,2.831,2.832,2.822,2.825,256
20190501|2019-03-21 05:30,21,2.825,2.831,2.823,2.827,205
20190501|2019-03-21 06:00,21,2.827,2.832,2.825,2.832,253
20190501|2019-03-21 06:30,21,2.831,2.831,2.819,2.82,660
20190501|2019-03-21 07:00,21,2.819,2.82,2.811,2.819,1332
20190501|2019-03-21 07:30,21,2.818,2.818,2.807,2.807,1416
20190501|2019-03-21 08:00,21,2.807,2.815,2.805,2.808,2403
20190501|2019-03-21 08:30,21,2.809,2.825,2.805,2.809,2439
20190501|2019-03-21 09:00,21,2.808,2.824,2.808,2.82,2195
20190501|2019-03-21 09:30,21,2.821,2.828,2.808,2.818,3041
20190501|2019-03-21 10:00,21,2.818,2.818,2.801,2.801,2935
20190501|2019-03-21 10:30,21,2.802,2.809,2.801,2.807,1225
20190501|2019-03-21 11:00,21,2.808,2.814,2.806,2.812,1944
20190501|2019-03-21 11:30,21,2.812,2.812,2.805,2.811,1516
20190501|2019-03-21 12:00,21,2.812,2.823,2.811,2.821,1791
20190501|2019-03-21 12:30,21,2.821,2.832,2.82,2.824,2680
20190501|2019-03-21 13:00,21,2.824,2.829,2.819,2.827,3394
20190501|2019-03-21 13:30,21,2.828,2.828,2.822,2.823,1309
20190501|2019-03-21 14:00,21,2.822,2.826,2.821,2.822,387
20190501|2019-03-21 14:30,21,2.823,2.828,2.823,2.827,480
20190501|2019-03-21 15:00,21,2.827,2.829,2.826,2.828,224
20190501|2019-03-21 15:30,21,2.827,2.828,2.822,2.822,261
20190501|2019-03-21 17:00,22,2.825,2.826,2.82,2.82,46
20190501|2019-03-21 17:30,22,2.821,2.823,2.82,2.822,28
20190501|2019-03-21 18:00,22,2.822,2.823,2.82,2.823,35
20190501|2019-03-21 18:30,22,2.823,2.826,2.823,2.823,45
20190501|2019-03-21 19:00,22,2.823,2.823,2.733,2.774,1760
20190501|2019-03-21 19:30,22,2.774,2.805,2.73,2.784,1912
20190501|2019-03-21 20:00,22,2.786,2.798,2.783,2.798,233
20190501|2019-03-21 20:30,22,2.797,2.797,2.791,2.792,195
20190501|2019-03-21 21:00,22,2.793,2.813,2.791,2.799,381
20190501|2019-03-21 21:30,22,2.8,2.802,2.794,2.799,84
20190501|2019-03-21 22:00,22,2.797,2.799,2.791,2.797,160
20190501|2019-03-21 22:30,22,2.797,2.8,2.794,2.796,43
20190501|2019-03-21 23:00,22,2.795,2.8,2.795,2.799,62
20190501|2019-03-21 23:30,22,2.8,2.8,2.794,2.797,60
20190501|2019-03-22 00:00,22,2.797,2.802,2.796,2.802,75
20190501|2019-03-22 00:30,22,2.801,2.807,2.8,2.807,110
20190501|2019-03-22 01:00,22,2.806,2.807,2.797,2.799,122
20190501|2019-03-22 01:30,22,2.799,2.799,2.793,2.796,77
20190501|2019-03-22 02:00,22,2.796,2.796,2.791,2.792,86
20190501|2019-03-22 02:30,22,2.793,2.795,2.789,2.791,188
20190501|2019-03-22 03:00,22,2.791,2.801,2.791,2.8,110
20190501|2019-03-22 03:30,22,2.8,2.801,2.793,2.797,123
20190501|2019-03-22 04:00,22,2.796,2.8,2.792,2.793,163
20190501|2019-03-22 04:30,22,2.794,2.794,2.789,2.793,137
20190501|2019-03-22 05:00,22,2.792,2.792,2.784,2.787,457
20190501|2019-03-22 05:30,22,2.787,2.789,2.784,2.788,111
20190501|2019-03-22 06:00,22,2.788,2.795,2.775,2.775,1173
20190501|2019-03-22 06:30,22,2.776,2.788,2.774,2.78,970
20190501|2019-03-22 07:00,22,2.781,2.793,2.772,2.777,2645
20190501|2019-03-22 07:30,22,2.778,2.791,2.769,2.786,2985
20190501|2019-03-22 08:00,22,2.785,2.788,2.773,2.778,4706
20190501|2019-03-22 08:30,22,2.778,2.779,2.767,2.774,5211
20190501|2019-03-22 09:00,22,2.774,2.782,2.773,2.782,4202
20190501|2019-03-22 09:30,22,2.781,2.782,2.772,2.774,2533
20190501|2019-03-22 10:00,22,2.774,2.779,2.768,2.77,4612
20190501|2019-03-22 10:30,22,2.769,2.77,2.763,2.766,4544
20190501|2019-03-22 11:00,22,2.766,2.768,2.764,2.766,2074
20190501|2019-03-22 11:30,22,2.766,2.766,2.761,2.762,2554
20190501|2019-03-22 12:00,22,2.762,2.772,2.761,2.764,2432
20190501|2019-03-22 12:30,22,2.764,2.777,2.764,2.776,4530
20190501|2019-03-22 13:00,22,2.775,2.777,2.764,2.765,7351
20190501|2019-03-22 13:30,22,2.765,2.775,2.765,2.771,3190
20190501|2019-03-22 14:00,22,2.772,2.776,2.769,2.775,1172
20190501|2019-03-22 14:30,22,2.775,2.777,2.774,2.775,972
20190501|2019-03-22 15:00,22,2.774,2.776,2.771,2.773,599
20190501|2019-03-22 15:30,22,2.773,2.774,2.766,2.77,433
20190501|2019-03-24 17:00,25,2.735,2.74,2.726,2.734,1176
20190501|2019-03-24 17:30,25,2.734,2.734,2.728,2.731,274
20190501|2019-03-24 18:00,25,2.732,2.734,2.73,2.73,142
20190501|2019-03-24 18:30,25,2.73,2.733,2.729,2.732,117
20190501|2019-03-24 19:00,25,2.732,2.733,2.73,2.733,253
20190501|2019-03-24 19:30,25,2.733,2.734,2.732,2.733,161
20190501|2019-03-24 20:00,25,2.733,2.734,2.73,2.734,319
20190501|2019-03-24 20:30,25,2.734,2.741,2.733,2.739,233
20190501|2019-03-24 21:00,25,2.739,2.739,2.736,2.737,94
20190501|2019-03-24 21:30,25,2.738,2.738,2.735,2.738,66
20190501|2019-03-24 22:00,25,2.737,2.739,2.737,2.738,65
20190501|2019-03-24 22:30,25,2.739,2.74,2.739,2.74,117
20190501|2019-03-24 23:00,25,2.74,2.745,2.74,2.744,63
20190501|2019-03-24 23:30,25,2.744,2.744,2.739,2.744,73
20190501|2019-03-25 00:00,25,2.744,2.745,2.743,2.743,78
20190501|2019-03-25 00:30,25,2.745,2.745,2.741,2.741,99
20190501|2019-03-25 01:00,25,2.741,2.745,2.741,2.744,89
20190501|2019-03-25 01:30,25,2.745,2.745,2.741,2.741,68
20190501|2019-03-25 02:00,25,2.741,2.745,2.741,2.741,218
20190501|2019-03-25 02:30,25,2.741,2.748,2.737,2.746,484
20190501|2019-03-25 03:00,25,2.746,2.747,2.743,2.745,85
20190501|2019-03-25 03:30,25,2.745,2.748,2.743,2.747,89
20190501|2019-03-25 04:00,25,2.747,2.747,2.742,2.743,113
20190501|2019-03-25 04:30,25,2.743,2.751,2.743,2.749,294
20190501|2019-03-25 05:00,25,2.75,2.759,2.749,2.759,615
20190501|2019-03-25 05:30,25,2.759,2.762,2.754,2.755,909
20190501|2019-03-25 06:00,25,2.756,2.759,2.749,2.752,504
20190501|2019-03-25 06:30,25,2.752,2.755,2.745,2.749,652
20190501|2019-03-25 07:00,25,2.75,2.756,2.725,2.735,4667
20190501|2019-03-25 07:30,25,2.735,2.737,2.72,2.736,3343
20190501|2019-03-25 08:00,25,2.736,2.753,2.729,2.752,6081
20190501|2019-03-25 08:30,25,2.752,2.77,2.752,2.762,7133
20190501|2019-03-25 09:00,25,2.762,2.771,2.761,2.766,3918
20190501|2019-03-25 09:30,25,2.766,2.767,2.757,2.759,3125
20190501|2019-03-25 10:00,25,2.758,2.763,2.753,2.762,2540
20190501|2019-03-25 10:30,25,2.762,2.765,2.753,2.765,1781
20190501|2019-03-25 11:00,25,2.765,2.768,2.762,2.764,1866
20190501|2019-03-25 11:30,25,2.764,2.772,2.763,2.764,3135
20190501|2019-03-25 12:00,25,2.764,2.766,2.761,2.765,1610
20190501|2019-03-25 12:30,25,2.766,2.772,2.765,2.771,2114
20190501|2019-03-25 13:00,25,2.771,2.775,2.765,2.774,4459
20190501|2019-03-25 13:30,25,2.774,2.782,2.773,2.781,2725
20190501|2019-03-25 14:00,25,2.781,2.783,2.778,2.782,833
20190501|2019-03-25 14:30,25,2.783,2.786,2.771,2.772,3076
20190501|2019-03-25 15:00,25,2.772,2.775,2.771,2.775,482
20190501|2019-03-25 15:30,25,2.774,2.778,2.773,2.776,441
20190501|2019-03-25 17:00,26,2.775,2.781,2.771,2.778,139
20190501|2019-03-25 17:30,26,2.777,2.779,2.772,2.773,90
20190501|2019-03-25 18:00,26,2.773,2.778,2.772,2.778,54
20190501|2019-03-25 18:30,26,2.777,2.78,2.774,2.779,70
20190501|2019-03-25 19:00,26,2.779,2.785,2.778,2.78,208
20190501|2019-03-25 19:30,26,2.779,2.788,2.778,2.785,168
20190501|2019-03-25 20:00,26,2.786,2.786,2.78,2.78,140
20190501|2019-03-25 20:30,26,2.78,2.781,2.779,2.78,24
20190501|2019-03-25 21:00,26,2.781,2.781,2.777,2.777,43
20190501|2019-03-25 21:30,26,2.778,2.781,2.777,2.779,47
20190501|2019-03-25 22:00,26,2.779,2.779,2.776,2.776,47
20190501|2019-03-25 22:30,26,2.778,2.78,2.777,2.779,56
20190501|2019-03-25 23:00,26,2.779,2.779,2.775,2.776,54
20190501|2019-03-25 23:30,26,2.776,2.778,2.775,2.775,82
20190501|2019-03-26 00:00,26,2.776,2.777,2.768,2.769,158
20190501|2019-03-26 00:30,26,2.769,2.771,2.766,2.766,141
20190501|2019-03-26 01:00,26,2.766,2.771,2.766,2.769,133
20190501|2019-03-26 01:30,26,2.769,2.769,2.762,2.765,208
20190501|2019-03-26 02:00,26,2.765,2.77,2.764,2.767,167
20190501|2019-03-26 02:30,26,2.766,2.768,2.762,2.763,186
20190501|2019-03-26 03:00,26,2.764,2.765,2.76,2.762,299
20190501|2019-03-26 03:30,26,2.762,2.764,2.762,2.764,110
20190501|2019-03-26 04:00,26,2.764,2.766,2.761,2.763,162
20190501|2019-03-26 04:30,26,2.764,2.764,2.761,2.761,104
20190501|2019-03-26 05:00,26,2.762,2.767,2.756,2.766,454
20190501|2019-03-26 05:30,26,2.766,2.767,2.762,2.767,211
20190501|2019-03-26 06:00,26,2.768,2.775,2.767,2.773,699
20190501|2019-03-26 06:30,26,2.773,2.775,2.768,2.773,370
20190501|2019-03-26 07:00,26,2.774,2.779,2.754,2.768,2854
20190501|2019-03-26 07:30,26,2.768,2.786,2.764,2.778,3235
20190501|2019-03-26 08:00,26,2.778,2.787,2.758,2.763,5391
20190501|2019-03-26 08:30,26,2.762,2.77,2.756,2.768,4102
20190501|2019-03-26 09:00,26,2.769,2.77,2.761,2.763,2253
20190501|2019-03-26 09:30,26,2.762,2.765,2.759,2.763,1695
20190501|2019-03-26 10:00,26,2.764,2.764,2.758,2.76,1618
20190501|2019-03-26 10:30,26,2.761,2.765,2.757,2.762,2553
20190501|2019-03-26 11:00,26,2.761,2.763,2.754,2.759,2644
20190501|2019-03-26 11:30,26,2.759,2.761,2.754,2.761,1996
20190501|2019-03-26 12:00,26,2.76,2.763,2.756,2.756,1783
20190501|2019-03-26 12:30,26,2.756,2.758,2.75,2.751,2046
20190501|2019-03-26 13:00,26,2.751,2.757,2.748,2.749,7736
20190501|2019-03-26 13:30,26,2.749,2.752,2.746,2.75,4629
20190501|2019-03-26 14:00,26,2.75,2.751,2.748,2.748,831
20190501|2019-03-26 14:30,26,2.748,2.75,2.746,2.748,987
20190501|2019-03-26 15:00,26,2.748,2.749,2.746,2.747,528
20190501|2019-03-26 15:30,26,2.747,2.75,2.747,2.749,577
20190501|2019-03-26 17:00,27,2.749,2.75,2.745,2.747,151
20190501|2019-03-26 17:30,27,2.747,2.75,2.747,2.748,39
20190501|2019-03-26 18:00,27,2.75,2.75,2.746,2.746,38
20190501|2019-03-26 18:30,27,2.748,2.75,2.747,2.747,51
20190501|2019-03-26 19:00,27,2.747,2.748,2.745,2.748,80
20190501|2019-03-26 19:30,27,2.748,2.749,2.747,2.748,28
20190501|2019-03-26 20:00,27,2.747,2.749,2.745,2.746,68
20190501|2019-03-26 20:30,27,2.748,2.748,2.743,2.743,96
20190501|2019-03-26 21:00,27,2.744,2.744,2.739,2.74,125
20190501|2019-03-26 21:30,27,2.741,2.744,2.74,2.744,82
20190501|2019-03-26 22:00,27,2.744,2.745,2.74,2.741,51
20190501|2019-03-26 22:30,27,2.741,2.742,2.74,2.741,34
20190501|2019-03-26 23:00,27,2.742,2.747,2.741,2.745,83
20190501|2019-03-26 23:30,27,2.745,2.745,2.738,2.74,154
20190501|2019-03-27 00:00,27,2.74,2.741,2.739,2.739,60
20190501|2019-03-27 00:30,27,2.739,2.74,2.735,2.739,171
20190501|2019-03-27 01:00,27,2.74,2.742,2.738,2.74,96
20190501|2019-03-27 01:30,27,2.74,2.74,2.737,2.739,57
20190501|2019-03-27 02:00,27,2.739,2.742,2.736,2.736,136
20190501|2019-03-27 02:30,27,2.737,2.738,2.735,2.738,118
20190501|2019-03-27 03:00,27,2.738,2.744,2.737,2.738,142
20190501|2019-03-27 03:30,27,2.738,2.742,2.738,2.741,79
20190501|2019-03-27 04:00,27,2.74,2.746,2.74,2.745,127
20190501|2019-03-27 04:30,27,2.746,2.747,2.74,2.741,139
20190501|2019-03-27 05:00,27,2.742,2.744,2.74,2.74,142
20190501|2019-03-27 05:30,27,2.741,2.741,2.732,2.732,504
20190501|2019-03-27 06:00,27,2.733,2.739,2.732,2.737,403
20190501|2019-03-27 06:30,27,2.736,2.738,2.73,2.736,651
20190501|2019-03-27 07:00,27,2.735,2.738,2.721,2.725,2129
20190501|2019-03-27 07:30,27,2.725,2.729,2.721,2.724,2375
20190501|2019-03-27 08:00,27,2.723,2.724,2.698,2.703,13014
20190501|2019-03-27 08:30,27,2.704,2.712,2.696,2.71,9005
20190501|2019-03-27 09:00,27,2.71,2.72,2.706,2.713,5626
20190501|2019-03-27 09:30,27,2.713,2.714,2.706,2.707,4608
20190501|2019-03-27 10:00,27,2.708,2.708,2.695,2.698,6431
20190501|2019-03-27 10:30,27,2.698,2.702,2.695,2.701,4300
20190501|2019-03-27 11:00,27,2.701,2.701,2.694,2.696,4119
20190501|2019-03-27 11:30,27,2.695,2.698,2.69,2.695,3640
20190501|2019-03-27 12:00,27,2.695,2.713,2.694,2.711,5373
20190501|2019-03-27 12:30,27,2.712,2.718,2.706,2.717,4850
20190501|2019-03-27 13:00,27,2.718,2.73,2.715,2.721,24475
20190501|2019-03-27 13:30,27,2.721,2.726,2.717,2.718,4204
20190501|2019-03-27 14:00,27,2.719,2.724,2.716,2.724,906
20190501|2019-03-27 14:30,27,2.724,2.729,2.723,2.724,1470
20190501|2019-03-27 15:00,27,2.724,2.725,2.722,2.723,394
20190501|2019-03-27 15:30,27,2.723,2.725,2.723,2.723,404
20190501|2019-03-27 17:00,28,2.723,2.728,2.722,2.723,114
20190501|2019-03-27 17:30,28,2.725,2.726,2.723,2.723,65
20190501|2019-03-27 18:00,28,2.723,2.727,2.72,2.722,126
20190501|2019-03-27 18:30,28,2.722,2.723,2.72,2.721,34
20190501|2019-03-27 19:00,28,2.722,2.727,2.722,2.726,60
20190501|2019-03-27 19:30,28,2.727,2.729,2.727,2.729,67
20190501|2019-03-27 20:00,28,2.729,2.729,2.726,2.726,68
20190501|2019-03-27 20:30,28,2.727,2.728,2.726,2.728,44
20190501|2019-03-27 21:00,28,2.727,2.729,2.727,2.728,58
20190501|2019-03-27 21:30,28,2.729,2.734,2.728,2.731,168
20190501|2019-03-27 22:00,28,2.731,2.732,2.729,2.729,98
20190501|2019-03-27 22:30,28,2.729,2.729,2.726,2.727,50
20190501|2019-03-27 23:00,28,2.728,2.729,2.726,2.728,27
20190501|2019-03-27 23:30,28,2.729,2.73,2.729,2.73,15
20190501|2019-03-28 00:00,28,2.729,2.742,2.728,2.736,355
20190501|2019-03-28 00:30,28,2.736,2.736,2.731,2.734,87
20190501|2019-03-28 01:00,28,2.734,2.74,2.732,2.739,111
20190501|2019-03-28 01:30,28,2.739,2.742,2.736,2.741,369
20190501|2019-03-28 02:00,28,2.741,2.745,2.741,2.743,322
20190501|2019-03-28 02:30,28,2.743,2.744,2.739,2.741,178
20190501|2019-03-28 03:00,28,2.741,2.745,2.736,2.745,303
20190501|2019-03-28 03:30,28,2.744,2.745,2.743,2.744,216
20190501|2019-03-28 04:00,28,2.745,2.745,2.74,2.741,102
20190501|2019-03-28 04:30,28,2.742,2.743,2.74,2.742,98
20190501|2019-03-28 05:00,28,2.743,2.746,2.739,2.744,262
20190501|2019-03-28 05:30,28,2.743,2.752,2.743,2.747,649
20190501|2019-03-28 06:00,28,2.746,2.752,2.742,2.742,496
20190501|2019-03-28 06:30,28,2.742,2.742,2.726,2.731,1267
20190501|2019-03-28 07:00,28,2.732,2.749,2.725,2.748,3227
20190501|2019-03-28 07:30,28,2.747,2.748,2.732,2.737,3443
20190501|2019-03-28 08:00,28,2.736,2.741,2.717,2.719,5775
20190501|2019-03-28 08:30,28,2.719,2.728,2.714,2.726,4853
20190501|2019-03-28 09:00,28,2.726,2.727,2.707,2.716,4185
20190501|2019-03-28 09:30,28,2.717,2.734,2.709,2.734,7657
20190501|2019-03-28 10:00,28,2.733,2.737,2.726,2.728,2680
20190501|2019-03-28 10:30,28,2.728,2.729,2.723,2.723,1816
20190501|2019-03-28 11:00,28,2.723,2.729,2.722,2.729,1990
20190501|2019-03-28 11:30,28,2.73,2.73,2.723,2.724,1991
20190501|2019-03-28 12:00,28,2.725,2.726,2.72,2.721,1694
20190501|2019-03-28 12:30,28,2.72,2.727,2.719,2.719,1374
20190501|2019-03-28 13:00,28,2.719,2.723,2.711,2.712,6533
20190501|2019-03-28 13:30,28,2.711,2.715,2.711,2.713,2236
20190501|2019-03-28 14:00,28,2.714,2.719,2.712,2.718,571
20190501|2019-03-28 14:30,28,2.718,2.723,2.715,2.72,1122
20190501|2019-03-28 15:00,28,2.719,2.724,2.719,2.72,616
20190501|2019-03-28 15:30,28,2.72,2.722,2.713,2.715,490
20190501|2019-03-28 17:00,29,2.72,2.723,2.713,2.715,160
20190501|2019-03-28 17:30,29,2.715,2.718,2.715,2.717,30
20190501|2019-03-28 18:00,29,2.717,2.721,2.717,2.719,62
20190501|2019-03-28 18:30,29,2.719,2.722,2.718,2.721,54
20190501|2019-03-28 19:00,29,2.721,2.725,2.721,2.723,92
20190501|2019-03-28 19:30,29,2.723,2.728,2.723,2.727,169
20190501|2019-03-28 20:00,29,2.727,2.727,2.721,2.721,113
20190501|2019-03-28 20:30,29,2.721,2.723,2.72,2.722,25
20190501|2019-03-28 21:00,29,2.722,2.722,2.72,2.721,33
20190501|2019-03-28 21:30,29,2.72,2.723,2.72,2.721,44
20190501|2019-03-28 22:00,29,2.722,2.724,2.721,2.723,31
20190501|2019-03-28 22:30,29,2.723,2.723,2.721,2.722,37
20190501|2019-03-28 23:00,29,2.722,2.725,2.721,2.724,77
20190501|2019-03-28 23:30,29,2.724,2.727,2.721,2.721,128
20190501|2019-03-29 00:00,29,2.721,2.722,2.716,2.716,186
20190501|2019-03-29 00:30,29,2.715,2.722,2.715,2.72,94
20190501|2019-03-29 01:00,29,2.721,2.722,2.711,2.714,428
20190501|2019-03-29 01:30,29,2.714,2.716,2.712,2.713,56
20190501|2019-03-29 02:00,29,2.713,2.715,2.7,2.707,531
20190501|2019-03-29 02:30,29,2.706,2.708,2.691,2.694,927
20190501|2019-03-29 03:00,29,2.695,2.702,2.694,2.697,392
20190501|2019-03-29 03:30,29,2.698,2.698,2.693,2.695,205
20190501|2019-03-29 04:00,29,2.695,2.7,2.694,2.699,265
20190501|2019-03-29 04:30,29,2.698,2.701,2.694,2.695,630
20190501|2019-03-29 05:00,29,2.695,2.696,2.693,2.694,225
20190501|2019-03-29 05:30,29,2.694,2.696,2.691,2.692,490
20190501|2019-03-29 06:00,29,2.693,2.7,2.685,2.7,1018
20190501|2019-03-29 06:30,29,2.7,2.707,2.692,2.692,1140
20190501|2019-03-29 07:00,29,2.693,2.701,2.688,2.698,2126
20190501|2019-03-29 07:30,29,2.698,2.708,2.69,2.696,4748
20190501|2019-03-29 08:00,29,2.697,2.7,2.681,2.683,6391
20190501|2019-03-29 08:30,29,2.684,2.689,2.676,2.687,6273
20190501|2019-03-29 09:00,29,2.686,2.692,2.681,2.69,3129
20190501|2019-03-29 09:30,29,2.69,2.693,2.683,2.686,2905
20190501|2019-03-29 10:00,29,2.687,2.689,2.68,2.685,2549
20190501|2019-03-29 10:30,29,2.685,2.694,2.683,2.692,3128
20190501|2019-03-29 11:00,29,2.692,2.693,2.685,2.686,2106
20190501|2019-03-29 11:30,29,2.687,2.687,2.681,2.682,1592
20190501|2019-03-29 12:00,29,2.682,2.683,2.675,2.679,2820
20190501|2019-03-29 12:30,29,2.679,2.68,2.671,2.675,4019
20190501|2019-03-29 13:00,29,2.674,2.676,2.656,2.665,18994
20190501|2019-03-29 13:30,29,2.665,2.673,2.665,2.67,5996
20190501|2019-03-29 14:00,29,2.67,2.675,2.668,2.669,942
20190501|2019-03-29 14:30,29,2.669,2.671,2.667,2.669,920
20190501|2019-03-29 15:00,29,2.668,2.673,2.668,2.671,611
20190501|2019-03-29 15:30,29,2.671,2.673,2.67,2.673,505
20190501|2019-03-31 17:00,1,2.663,2.678,2.657,2.672,748
20190501|2019-03-31 17:30,1,2.672,2.675,2.666,2.668,228
20190501|2019-03-31 18:00,1,2.668,2.673,2.658,2.667,240
20190501|2019-03-31 18:30,1,2.667,2.67,2.667,2.67,92
20190501|2019-03-31 19:00,1,2.67,2.673,2.668,2.671,185
20190501|2019-03-31 19:30,1,2.672,2.672,2.669,2.671,139
20190501|2019-03-31 20:00,1,2.671,2.672,2.669,2.672,76
20190501|2019-03-31 20:30,1,2.671,2.679,2.671,2.678,197
20190501|2019-03-31 21:00,1,2.677,2.679,2.677,2.678,120
20190501|2019-03-31 21:30,1,2.679,2.679,2.675,2.679,108
20190501|2019-03-31 22:00,1,2.679,2.682,2.678,2.679,168
20190501|2019-03-31 22:30,1,2.679,2.682,2.678,2.681,113
20190501|2019-03-31 23:00,1,2.681,2.682,2.68,2.68,59
20190501|2019-03-31 23:30,1,2.68,2.682,2.68,2.68,66
20190501|2019-04-01 00:00,1,2.681,2.681,2.675,2.676,163
20190501|2019-04-01 00:30,1,2.677,2.679,2.675,2.675,102
20190501|2019-04-01 01:00,1,2.676,2.681,2.674,2.68,183
20190501|2019-04-01 01:30,1,2.681,2.681,2.677,2.678,135
20190501|2019-04-01 02:00,1,2.678,2.682,2.676,2.682,236
20190501|2019-04-01 02:30,1,2.681,2.685,2.681,2.685,204
20190501|2019-04-01 03:00,1,2.684,2.688,2.684,2.688,341
20190501|2019-04-01 03:30,1,2.687,2.687,2.684,2.686,180
20190501|2019-04-01 04:00,1,2.685,2.686,2.681,2.682,328
20190501|2019-04-01 04:30,1,2.683,2.685,2.681,2.682,184
20190501|2019-04-01 05:00,1,2.681,2.684,2.68,2.684,134
20190501|2019-04-01 05:30,1,2.683,2.685,2.681,2.683,158
20190501|2019-04-01 06:00,1,2.683,2.685,2.676,2.677,465
20190501|2019-04-01 06:30,1,2.675,2.681,2.674,2.679,644
20190501|2019-04-01 07:00,1,2.679,2.685,2.668,2.67,2517
20190501|2019-04-01 07:30,1,2.67,2.696,2.664,2.687,5878
20190501|2019-04-01 08:00,1,2.686,2.705,2.684,2.696,8117
20190501|2019-04-01 08:30,1,2.696,2.712,2.694,2.708,9506
20190501|2019-04-01 09:00,1,2.708,2.714,2.7,2.71,5974
20190501|2019-04-01 09:30,1,2.71,2.717,2.708,2.712,6752
20190501|2019-04-01 10:00,1,2.712,2.72,2.71,2.718,4059
20190501|2019-04-01 10:30,1,2.719,2.733,2.718,2.719,9521
20190501|2019-04-01 11:00,1,2.719,2.723,2.716,2.723,2770
20190501|2019-04-01 11:30,1,2.722,2.726,2.712,2.713,3468
20190501|2019-04-01 12:00,1,2.713,2.72,2.713,2.718,2679
20190501|2019-04-01 12:30,1,2.718,2.72,2.704,2.708,4653
20190501|2019-04-01 13:00,1,2.708,2.715,2.699,2.709,10691
20190501|2019-04-01 13:30,1,2.709,2.712,2.706,2.709,2441
20190501|2019-04-01 14:00,1,2.709,2.709,2.703,2.703,682
20190501|2019-04-01 14:30,1,2.704,2.705,2.701,2.702,934
20190501|2019-04-01 15:00,1,2.703,2.704,2.702,2.703,367
20190501|2019-04-01 15:30,1,2.703,2.705,2.701,2.705,422
20190501|2019-04-01 17:00,2,2.706,2.706,2.699,2.701,221
20190501|2019-04-01 17:30,2,2.701,2.706,2.701,2.706,109
20190501|2019-04-01 18:00,2,2.706,2.706,2.701,2.702,67
20190501|2019-04-01 18:30,2,2.701,2.703,2.701,2.702,38
20190501|2019-04-01 19:00,2,2.702,2.705,2.701,2.702,70
20190501|2019-04-01 19:30,2,2.702,2.706,2.702,2.705,52
20190501|2019-04-01 20:00,2,2.705,2.705,2.7,2.7,110
20190501|2019-04-01 20:30,2,2.7,2.703,2.698,2.703,116
20190501|2019-04-01 21:00,2,2.703,2.703,2.701,2.702,40
20190501|2019-04-01 21:30,2,2.703,2.704,2.701,2.701,51
20190501|2019-04-01 22:00,2,2.701,2.703,2.701,2.702,40
20190501|2019-04-01 22:30,2,2.701,2.702,2.699,2.7,73
20190501|2019-04-01 23:00,2,2.7,2.701,2.699,2.699,71
20190501|2019-04-01 23:30,2,2.699,2.699,2.691,2.693,256
20190501|2019-04-02 00:00,2,2.692,2.715,2.692,2.705,780
20190501|2019-04-02 00:30,2,2.706,2.71,2.705,2.709,378
20190501|2019-04-02 01:00,2,2.708,2.709,2.704,2.706,186
20190501|2019-04-02 01:30,2,2.706,2.707,2.703,2.704,106
20190501|2019-04-02 02:00,2,2.704,2.708,2.697,2.697,282
20190501|2019-04-02 02:30,2,2.697,2.698,2.691,2.693,349
20190501|2019-04-02 03:00,2,2.694,2.695,2.691,2.692,193
20190501|2019-04-02 03:30,2,2.692,2.696,2.692,2.695,137
20190501|2019-04-02 04:00,2,2.695,2.699,2.694,2.699,132
20190501|2019-04-02 04:30,2,2.698,2.701,2.697,2.697,129
20190501|2019-04-02 05:00,2,2.697,2.703,2.697,2.701,300
20190501|2019-04-02 05:30,2,2.701,2.704,2.698,2.702,137
20190501|2019-04-02 06:00,2,2.703,2.709,2.701,2.703,513
20190501|2019-04-02 06:30,2,2.704,2.708,2.7,2.706,580
20190501|2019-04-02 07:00,2,2.705,2.718,2.693,2.714,3111
20190501|2019-04-02 07:30,2,2.713,2.722,2.709,2.719,2542
20190501|2019-04-02 08:00,2,2.719,2.721,2.695,2.702,6571
20190501|2019-04-02 08:30,2,2.702,2.703,2.687,2.694,6190
20190501|2019-04-02 09:00,2,2.694,2.699,2.673,2.676,9027
20190501|2019-04-02 09:30,2,2.677,2.69,2.676,2.686,4890
20190501|2019-04-02 10:00,2,2.687,2.688,2.679,2.683,3397
20190501|2019-04-02 10:30,2,2.683,2.688,2.677,2.679,3299
20190501|2019-04-02 11:00,2,2.678,2.682,2.675,2.677,2975
20190501|2019-04-02 11:30,2,2.677,2.683,2.674,2.677,2650
20190501|2019-04-02 12:00,2,2.677,2.681,2.674,2.679,1783
20190501|2019-04-02 12:30,2,2.679,2.68,2.676,2.678,2523
20190501|2019-04-02 13:00,2,2.678,2.687,2.677,2.683,7990
20190501|2019-04-02 13:30,2,2.683,2.691,2.683,2.688,2596
20190501|2019-04-02 14:00,2,2.688,2.692,2.688,2.689,1016
20190501|2019-04-02 14:30,2,2.689,2.691,2.687,2.69,782
20190501|2019-04-02 15:00,2,2.689,2.691,2.687,2.688,645
20190501|2019-04-02 15:30,2,2.687,2.691,2.686,2.69,392
20190501|2019-04-02 17:00,3,2.692,2.697,2.685,2.688,127
20190501|2019-04-02 17:30,3,2.688,2.691,2.688,2.688,45
20190501|2019-04-02 18:00,3,2.69,2.69,2.688,2.689,19
20190501|2019-04-02 18:30,3,2.689,2.69,2.687,2.688,31
20190501|2019-04-02 19:00,3,2.688,2.69,2.687,2.689,82
20190501|2019-04-02 19:30,3,2.69,2.695,2.687,2.688,203
20190501|2019-04-02 20:00,3,2.687,2.689,2.687,2.687,51
20190501|2019-04-02 20:30,3,2.687,2.688,2.686,2.686,79
20190501|2019-04-02 21:00,3,2.686,2.688,2.684,2.687,143
20190501|2019-04-02 21:30,3,2.687,2.689,2.687,2.688,65
20190501|2019-04-02 22:00,3,2.689,2.691,2.686,2.689,136
20190501|2019-04-02 22:30,3,2.689,2.689,2.687,2.687,39
20190501|2019-04-02 23:00,3,2.688,2.688,2.687,2.688,42
20190501|2019-04-02 23:30,3,2.687,2.689,2.686,2.688,52
20190501|2019-04-03 00:00,3,2.688,2.688,2.681,2.683,157
20190501|2019-04-03 00:30,3,2.683,2.687,2.683,2.686,87
20190501|2019-04-03 01:00,3,2.685,2.685,2.68,2.681,198
20190501|2019-04-03 01:30,3,2.682,2.686,2.679,2.68,164
20190501|2019-04-03 02:00,3,2.681,2.682,2.678,2.68,170
20190501|2019-04-03 02:30,3,2.681,2.683,2.674,2.676,410
20190501|2019-04-03 03:00,3,2.676,2.68,2.675,2.68,243
20190501|2019-04-03 03:30,3,2.678,2.685,2.677,2.684,247
20190501|2019-04-03 04:00,3,2.685,2.686,2.684,2.686,95
20190501|2019-04-03 04:30,3,2.685,2.687,2.683,2.683,152
20190501|2019-04-03 05:00,3,2.682,2.684,2.68,2.681,148
20190501|2019-04-03 05:30,3,2.681,2.686,2.678,2.685,262
20190501|2019-04-03 06:00,3,2.686,2.687,2.681,2.684,217
20190501|2019-04-03 06:30,3,2.683,2.685,2.678,2.682,392
20190501|2019-04-03 07:00,3,2.683,2.685,2.669,2.673,1819
20190501|2019-04-03 07:30,3,2.673,2.679,2.666,2.668,2217
20190501|2019-04-03 08:00,3,2.667,2.678,2.665,2.675,3227
20190501|2019-04-03 08:30,3,2.675,2.676,2.665,2.667,4200
20190501|2019-04-03 09:00,3,2.667,2.673,2.665,2.669,3524
20190501|2019-04-03 09:30,3,2.668,2.669,2.66,2.664,4278
20190501|2019-04-03 10:00,3,2.664,2.669,2.658,2.669,5939
20190501|2019-04-03 10:30,3,2.669,2.679,2.662,2.673,4039
20190501|2019-04-03 11:00,3,2.673,2.679,2.671,2.677,3521
20190501|2019-04-03 11:30,3,2.676,2.686,2.673,2.68,3863
20190501|2019-04-03 12:00,3,2.679,2.686,2.679,2.681,2142
20190501|2019-04-03 12:30,3,2.682,2.683,2.675,2.675,2285
20190501|2019-04-03 13:00,3,2.676,2.68,2.672,2.679,5108
20190501|2019-04-03 13:30,3,2.678,2.68,2.672,2.674,2107
20190501|2019-04-03 14:00,3,2.674,2.678,2.673,2.675,663
20190501|2019-04-03 14:30,3,2.674,2.676,2.672,2.672,1265
20190501|2019-04-03 15:00,3,2.672,2.676,2.672,2.675,406
20190501|2019-04-03 15:30,3,2.675,2.675,2.672,2.675,357
20190501|2019-04-03 17:00,4,2.673,2.676,2.672,2.675,134
20190501|2019-04-03 17:30,4,2.673,2.675,2.672,2.675,55
20190501|2019-04-03 18:00,4,2.676,2.676,2.675,2.676,52
20190501|2019-04-03 18:30,4,2.676,2.679,2.676,2.677,95
20190501|2019-04-03 19:00,4,2.677,2.68,2.677,2.679,110
20190501|2019-04-03 19:30,4,2.68,2.68,2.678,2.679,63
20190501|2019-04-03 20:00,4,2.68,2.68,2.678,2.678,78
20190501|2019-04-03 20:30,4,2.679,2.679,2.675,2.677,124
20190501|2019-04-03 21:00,4,2.678,2.678,2.675,2.676,56
20190501|2019-04-03 21:30,4,2.676,2.677,2.675,2.676,23
20190501|2019-04-03 22:00,4,2.675,2.677,2.674,2.675,44
20190501|2019-04-03 22:30,4,2.675,2.679,2.675,2.677,52
20190501|2019-04-03 23:00,4,2.678,2.679,2.676,2.678,56
20190501|2019-04-03 23:30,4,2.677,2.678,2.674,2.674,62
20190501|2019-04-04 00:00,4,2.675,2.678,2.673,2.675,201
20190501|2019-04-04 00:30,4,2.675,2.679,2.675,2.679,146
20190501|2019-04-04 01:00,4,2.678,2.68,2.676,2.68,210
20190501|2019-04-04 01:30,4,2.68,2.68,2.677,2.679,81
20190501|2019-04-04 02:00,4,2.678,2.685,2.678,2.682,625
20190501|2019-04-04 02:30,4,2.682,2.685,2.681,2.684,83
20190501|2019-04-04 03:00,4,2.684,2.684,2.681,2.683,54
20190501|2019-04-04 03:30,4,2.682,2.684,2.681,2.681,65
20190501|2019-04-04 04:00,4,2.681,2.685,2.681,2.682,136
20190501|2019-04-04 04:30,4,2.682,2.683,2.679,2.682,129
20190501|2019-04-04 05:00,4,2.682,2.684,2.681,2.683,67
20190501|2019-04-04 05:30,4,2.683,2.683,2.677,2.678,201
20190501|2019-04-04 06:00,4,2.679,2.682,2.667,2.674,761
20190501|2019-04-04 06:30,4,2.674,2.675,2.668,2.67,632
20190501|2019-04-04 07:00,4,2.671,2.679,2.668,2.671,1290
20190501|2019-04-04 07:30,4,2.672,2.675,2.668,2.671,1653
20190501|2019-04-04 08:00,4,2.672,2.68,2.664,2.673,4559
20190501|2019-04-04 08:30,4,2.673,2.678,2.672,2.673,2795
20190501|2019-04-04 09:00,4,2.673,2.674,2.666,2.671,3408
20190501|2019-04-04 09:30,4,2.672,2.672,2.641,2.649,19285
20190501|2019-04-04 10:00,4,2.648,2.649,2.636,2.637,6154
20190501|2019-04-04 10:30,4,2.636,2.643,2.636,2.643,4281
20190501|2019-04-04 11:00,4,2.642,2.645,2.639,2.642,4327
20190501|2019-04-04 11:30,4,2.642,2.644,2.638,2.642,2984
20190501|2019-04-04 12:00,4,2.642,2.643,2.637,2.638,2949
20190501|2019-04-04 12:30,4,2.639,2.643,2.636,2.641,2852
20190501|2019-04-04 13:00,4,2.64,2.647,2.638,2.644,8657
20190501|2019-04-04 13:30,4,2.645,2.645,2.641,2.643,2763
20190501|2019-04-04 14:00,4,2.643,2.644,2.641,2.641,1104
20190501|2019-04-04 14:30,4,2.642,2.642,2.639,2.642,1107
20190501|2019-04-04 15:00,4,2.641,2.643,2.64,2.641,526
20190501|2019-04-04 15:30,4,2.641,2.647,2.641,2.647,433
20190501|2019-04-04 17:00,5,2.644,2.645,2.639,2.643,134
20190501|2019-04-04 17:30,5,2.642,2.642,2.64,2.642,30
20190501|2019-04-04 18:00,5,2.642,2.642,2.634,2.639,218
20190501|2019-04-04 18:30,5,2.639,2.639,2.635,2.638,88
20190501|2019-04-04 19:00,5,2.638,2.64,2.637,2.639,105
20190501|2019-04-04 19:30,5,2.639,2.64,2.638,2.639,133
20190501|2019-04-04 20:00,5,2.639,2.64,2.637,2.639,50
20190501|2019-04-04 20:30,5,2.638,2.642,2.638,2.64,72
20190501|2019-04-04 21:00,5,2.639,2.64,2.638,2.639,61
20190501|2019-04-04 21:30,5,2.639,2.641,2.639,2.639,63
20190501|2019-04-04 22:00,5,2.64,2.643,2.639,2.641,163
20190501|2019-04-04 22:30,5,2.641,2.643,2.641,2.642,78
20190501|2019-04-04 23:00,5,2.642,2.642,2.64,2.641,65
20190501|2019-04-04 23:30,5,2.641,2.642,2.639,2.639,101
20190501|2019-04-05 00:00,5,2.639,2.64,2.637,2.637,134
20190501|2019-04-05 00:30,5,2.638,2.639,2.636,2.637,100
20190501|2019-04-05 01:00,5,2.637,2.639,2.637,2.637,116
20190501|2019-04-05 01:30,5,2.637,2.639,2.637,2.637,90
20190501|2019-04-05 02:00,5,2.637,2.639,2.635,2.636,174
20190501|2019-04-05 02:30,5,2.635,2.637,2.635,2.635,156
20190501|2019-04-05 03:00,5,2.636,2.637,2.633,2.634,162
20190501|2019-04-05 03:30,5,2.635,2.636,2.632,2.636,220
20190501|2019-04-05 04:00,5,2.636,2.637,2.634,2.635,135
20190501|2019-04-05 04:30,5,2.635,2.636,2.633,2.633,182
20190501|2019-04-05 05:00,5,2.633,2.637,2.633,2.635,288
20190501|2019-04-05 05:30,5,2.635,2.637,2.634,2.636,122
20190501|2019-04-05 06:00,5,2.636,2.638,2.634,2.637,427
20190501|2019-04-05 06:30,5,2.637,2.642,2.634,2.64,721
20190501|2019-04-05 07:00,5,2.64,2.654,2.639,2.642,3774
20190501|2019-04-05 07:30,5,2.642,2.65,2.641,2.642,1932
20190501|2019-04-05 08:00,5,2.642,2.655,2.638,2.649,4541
20190501|2019-04-05 08:30,5,2.649,2.656,2.647,2.654,3507
20190501|2019-04-05 09:00,5,2.655,2.659,2.651,2.654,3493
20190501|2019-04-05 09:30,5,2.653,2.655,2.649,2.653,2554
20190501|2019-04-05 10:00,5,2.653,2.655,2.648,2.654,2138
20190501|2019-04-05 10:30,5,2.654,2.67,2.654,2.666,5455
20190501|2019-04-05 11:00,5,2.666,2.667,2.659,2.66,2791
20190501|2019-04-05 11:30,5,2.66,2.668,2.66,2.663,1791
20190501|2019-04-05 12:00,5,2.663,2.666,2.66,2.665,1412
20190501|2019-04-05 12:30,5,2.665,2.667,2.661,2.662,2170
20190501|2019-04-05 13:00,5,2.663,2.668,2.658,2.664,8619
20190501|2019-04-05 13:30,5,2.664,2.666,2.66,2.664,2300
20190501|2019-04-05 14:00,5,2.664,2.666,2.663,2.666,828
20190501|2019-04-05 14:30,5,2.666,2.672,2.664,2.671,1883
20190501|2019-04-05 15:00,5,2.671,2.676,2.67,2.674,1227
20190501|2019-04-05 15:30,5,2.675,2.68,2.674,2.679,508
20190501|2019-04-07 17:00,8,2.659,2.673,2.653,2.669,410
20190501|2019-04-07 17:30,8,2.67,2.673,2.668,2.669,142
20190501|2019-04-07 18:00,8,2.668,2.671,2.668,2.67,35
20190501|2019-04-07 18:30,8,2.669,2.675,2.669,2.674,81
20190501|2019-04-07 19:00,8,2.674,2.676,2.673,2.675,71
20190501|2019-04-07 19:30,8,2.675,2.675,2.67,2.671,192
20190501|2019-04-07 20:00,8,2.673,2.678,2.673,2.674,152
20190501|2019-04-07 20:30,8,2.674,2.676,2.673,2.676,65
20190501|2019-04-07 21:00,8,2.675,2.678,2.675,2.676,64
20190501|2019-04-07 21:30,8,2.676,2.68,2.676,2.679,81
20190501|2019-04-07 22:00,8,2.679,2.682,2.677,2.677,136
20190501|2019-04-07 22:30,8,2.677,2.677,2.676,2.676,49
20190501|2019-04-07 23:00,8,2.676,2.677,2.676,2.677,43
20190501|2019-04-07 23:30,8,2.676,2.678,2.676,2.678,30
20190501|2019-04-08 00:00,8,2.677,2.678,2.676,2.678,38
20190501|2019-04-08 00:30,8,2.677,2.677,2.676,2.676,26
20190501|2019-04-08 01:00,8,2.677,2.679,2.676,2.677,116
20190501|2019-04-08 01:30,8,2.678,2.678,2.677,2.678,48
20190501|2019-04-08 02:00,8,2.678,2.69,2.678,2.688,728
20190501|2019-04-08 02:30,8,2.687,2.69,2.685,2.685,234
20190501|2019-04-08 03:00,8,2.686,2.686,2.682,2.683,171
20190501|2019-04-08 03:30,8,2.683,2.685,2.681,2.682,123
20190501|2019-04-08 04:00,8,2.682,2.682,2.676,2.676,220
20190501|2019-04-08 04:30,8,2.677,2.679,2.676,2.677,131
20190501|2019-04-08 05:00,8,2.677,2.679,2.674,2.676,153
20190501|2019-04-08 05:30,8,2.676,2.68,2.676,2.678,194
20190501|2019-04-08 06:00,8,2.677,2.677,2.666,2.67,609
20190501|2019-04-08 06:30,8,2.67,2.672,2.662,2.664,581
20190501|2019-04-08 07:00,8,2.663,2.675,2.659,2.673,1676
20190501|2019-04-08 07:30,8,2.673,2.701,2.673,2.683,7148
20190501|2019-04-08 08:00,8,2.684,2.704,2.683,2.693,8676
20190501|2019-04-08 08:30,8,2.692,2.7,2.688,2.692,5863
20190501|2019-04-08 09:00,8,2.692,2.71,2.692,2.708,6841
20190501|2019-04-08 09:30,8,2.708,2.712,2.702,2.707,4766
20190501|2019-04-08 10:00,8,2.706,2.718,2.705,2.71,7550
20190501|2019-04-08 10:30,8,2.711,2.721,2.711,2.714,4865
20190501|2019-04-08 11:00,8,2.715,2.717,2.697,2.702,4647
20190501|2019-04-08 11:30,8,2.702,2.712,2.7,2.71,3597
20190501|2019-04-08 12:00,8,2.71,2.712,2.705,2.708,1577
20190501|2019-04-08 12:30,8,2.708,2.71,2.704,2.707,1962
20190501|2019-04-08 13:00,8,2.707,2.711,2.699,2.709,10617
20190501|2019-04-08 13:30,8,2.708,2.712,2.707,2.71,2971
20190501|2019-04-08 14:00,8,2.71,2.713,2.708,2.711,673
20190501|2019-04-08 14:30,8,2.712,2.713,2.71,2.711,1070
20190501|2019-04-08 15:00,8,2.711,2.713,2.71,2.712,409
20190501|2019-04-08 15:30,8,2.711,2.712,2.707,2.71,688
20190501|2019-04-08 17:00,9,2.709,2.714,2.707,2.713,126
20190501|2019-04-08 17:30,9,2.712,2.714,2.711,2.713,28
20190501|2019-04-08 18:00,9,2.714,2.718,2.714,2.717,109
20190501|2019-04-08 18:30,9,2.716,2.718,2.716,2.716,101
20190501|2019-04-08 19:00,9,2.716,2.72,2.711,2.711,155
20190501|2019-04-08 19:30,9,2.711,2.717,2.709,2.715,146
20190501|2019-04-08 20:00,9,2.714,2.715,2.713,2.714,33
20190501|2019-04-08 20:30,9,2.715,2.717,2.715,2.716,32
20190501|2019-04-08 21:00,9,2.715,2.719,2.715,2.718,64
20190501|2019-04-08 21:30,9,2.718,2.718,2.716,2.718,42
20190501|2019-04-08 22:00,9,2.718,2.719,2.717,2.717,42
20190501|2019-04-08 22:30,9,2.718,2.719,2.717,2.718,35
20190501|2019-04-08 23:00,9,2.718,2.725,2.717,2.722,245
20190501|2019-04-08 23:30,9,2.723,2.725,2.721,2.723,110
20190501|2019-04-09 00:00,9,2.722,2.723,2.709,2.714,537
20190501|2019-04-09 00:30,9,2.714,2.714,2.712,2.713,70
20190501|2019-04-09 01:00,9,2.713,2.714,2.711,2.711,81
20190501|2019-04-09 01:30,9,2.712,2.721,2.712,2.721,275
20190501|2019-04-09 02:00,9,2.72,2.722,2.716,2.719,228
20190501|2019-04-09 02:30,9,2.718,2.721,2.718,2.721,78
20190501|2019-04-09 03:00,9,2.72,2.723,2.717,2.718,144
20190501|2019-04-09 03:30,9,2.718,2.721,2.716,2.717,193
20190501|2019-04-09 04:00,9,2.718,2.721,2.712,2.713,568
20190501|2019-04-09 04:30,9,2.713,2.72,2.705,2.71,771
20190501|2019-04-09 05:00,9,2.71,2.713,2.708,2.709,195
20190501|2019-04-09 05:30,9,2.708,2.708,2.703,2.705,368
20190501|2019-04-09 06:00,9,2.706,2.711,2.704,2.705,313
20190501|2019-04-09 06:30,9,2.706,2.71,2.701,2.703,896
20190501|2019-04-09 07:00,9,2.703,2.711,2.695,2.705,1674
20190501|2019-04-09 07:30,9,2.705,2.714,2.7,2.7,2316
20190501|2019-04-09 08:00,9,2.701,2.701,2.68,2.689,9097
20190501|2019-04-09 08:30,9,2.69,2.696,2.685,2.69,6179
20190501|2019-04-09 09:00,9,2.691,2.703,2.682,2.701,6199
20190501|2019-04-09 09:30,9,2.7,2.702,2.693,2.694,3059
20190501|2019-04-09 10:00,9,2.694,2.696,2.69,2.694,2565
20190501|2019-04-09 10:30,9,2.694,2.699,2.691,2.697,1989
20190501|2019-04-09 11:00,9,2.697,2.7,2.695,2.695,1865
20190501|2019-04-09 11:30,9,2.695,2.699,2.692,2.694,1510
20190501|2019-04-09 12:00,9,2.695,2.699,2.693,2.696,1897
20190501|2019-04-09 12:30,9,2.697,2.698,2.688,2.69,2649
20190501|2019-04-09 13:00,9,2.69,2.701,2.687,2.7,7170
20190501|2019-04-09 13:30,9,2.701,2.704,2.698,2.7,2446
20190501|2019-04-09 14:00,9,2.7,2.701,2.697,2.699,574
20190501|2019-04-09 14:30,9,2.7,2.71,2.698,2.708,1191
20190501|2019-04-09 15:00,9,2.709,2.71,2.705,2.707,597
20190501|2019-04-09 15:30,9,2.707,2.708,2.704,2.706,532
20190501|2019-04-09 17:00,10,2.705,2.712,2.703,2.711,164
20190501|2019-04-09 17:30,10,2.711,2.713,2.709,2.71,99
20190501|2019-04-09 18:00,10,2.71,2.712,2.709,2.712,47
20190501|2019-04-09 18:30,10,2.711,2.712,2.709,2.709,39
20190501|2019-04-09 19:00,10,2.708,2.709,2.705,2.705,127
20190501|2019-04-09 19:30,10,2.705,2.705,2.702,2.705,72
20190501|2019-04-09 20:00,10,2.704,2.707,2.704,2.706,40
20190501|2019-04-09 20:30,10,2.706,2.707,2.706,2.706,9
20190501|2019-04-09 21:00,10,2.706,2.706,2.705,2.705,27
20190501|2019-04-09 21:30,10,2.706,2.706,2.705,2.706,12
20190501|2019-04-09 22:00,10,2.707,2.707,2.705,2.706,26
20190501|2019-04-09 22:30,10,2.706,2.709,2.706,2.708,29
20190501|2019-04-09 23:00,10,2.708,2.709,2.706,2.708,56
20190501|2019-04-09 23:30,10,2.708,2.708,2.705,2.707,41
20190501|2019-04-10 00:00,10,2.705,2.707,2.701,2.702,196
20190501|2019-04-10 00:30,10,2.703,2.704,2.694,2.704,158
20190501|2019-04-10 01:00,10,2.703,2.707,2.703,2.704,119
20190501|2019-04-10 01:30,10,2.705,2.707,2.702,2.704,63
20190501|2019-04-10 02:00,10,2.703,2.704,2.702,2.702,83
20190501|2019-04-10 02:30,10,2.702,2.704,2.7,2.701,97
20190501|2019-04-10 03:00,10,2.7,2.704,2.699,2.7,207
20190501|2019-04-10 03:30,10,2.699,2.701,2.699,2.701,59
20190501|2019-04-10 04:00,10,2.7,2.701,2.697,2.699,94
20190501|2019-04-10 04:30,10,2.698,2.699,2.697,2.699,105
20190501|2019-04-10 05:00,10,2.698,2.698,2.691,2.691,210
20190501|2019-04-10 05:30,10,2.691,2.696,2.691,2.696,154
20190501|2019-04-10 06:00,10,2.697,2.706,2.696,2.705,462
20190501|2019-04-10 06:30,10,2.705,2.728,2.704,2.722,2882
20190501|2019-04-10 07:00,10,2.723,2.729,2.712,2.714,3452
20190501|2019-04-10 07:30,10,2.714,2.727,2.713,2.716,3768
20190501|2019-04-10 08:00,10,2.715,2.715,2.686,2.695,11300
20190501|2019-04-10 08:30,10,2.695,2.714,2.69,2.71,7910
20190501|2019-04-10 09:00,10,2.709,2.711,2.703,2.708,2285
20190501|2019-04-10 09:30,10,2.708,2.713,2.7,2.71,3940
20190501|2019-04-10 10:00,10,2.711,2.716,2.708,2.709,2881
20190501|2019-04-10 10:30,10,2.709,2.711,2.706,2.706,2010
20190501|2019-04-10 11:00,10,2.707,2.714,2.704,2.706,2209
20190501|2019-04-10 11:30,10,2.705,2.71,2.704,2.707,1410
20190501|2019-04-10 12:00,10,2.707,2.708,2.696,2.698,3234
20190501|2019-04-10 12:30,10,2.698,2.698,2.691,2.694,2667
20190501|2019-04-10 13:00,10,2.694,2.704,2.694,2.699,4441
20190501|2019-04-10 13:30,10,2.699,2.704,2.697,2.703,1963
20190501|2019-04-10 14:00,10,2.703,2.703,2.698,2.699,833
20190501|2019-04-10 14:30,10,2.699,2.701,2.696,2.698,620
20190501|2019-04-10 15:00,10,2.698,2.701,2.698,2.698,271
20190501|2019-04-10 15:30,10,2.698,2.702,2.696,2.7,792
20190501|2019-04-10 17:00,11,2.702,2.702,2.694,2.698,232
20190501|2019-04-10 17:30,11,2.699,2.699,2.696,2.698,43
20190501|2019-04-10 18:00,11,2.697,2.7,2.697,2.698,38
20190501|2019-04-10 18:30,11,2.699,2.702,2.698,2.699,55
20190501|2019-04-10 19:00,11,2.698,2.699,2.696,2.697,72
20190501|2019-04-10 19:30,11,2.697,2.7,2.697,2.698,27
20190501|2019-04-10 20:00,11,2.699,2.699,2.697,2.697,26
20190501|2019-04-10 20:30,11,2.697,2.697,2.694,2.697,132
20190501|2019-04-10 21:00,11,2.696,2.699,2.696,2.698,76
20190501|2019-04-10 21:30,11,2.697,2.699,2.697,2.697,27
20190501|2019-04-10 22:00,11,2.697,2.697,2.696,2.696,18
20190501|2019-04-10 22:30,11,2.696,2.7,2.696,2.699,59
20190501|2019-04-10 23:00,11,2.7,2.7,2.698,2.699,27
20190501|2019-04-10 23:30,11,2.7,2.705,2.698,2.703,100
20190501|2019-04-11 00:00,11,2.704,2.705,2.702,2.704,60
20190501|2019-04-11 00:30,11,2.703,2.706,2.703,2.706,39
20190501|2019-04-11 01:00,11,2.705,2.705,2.7,2.701,71
20190501|2019-04-11 01:30,11,2.701,2.704,2.7,2.703,72
20190501|2019-04-11 02:00,11,2.704,2.707,2.701,2.702,72
20190501|2019-04-11 02:30,11,2.702,2.706,2.7,2.706,167
20190501|2019-04-11 03:00,11,2.704,2.707,2.703,2.705,91
20190501|2019-04-11 03:30,11,2.705,2.706,2.704,2.705,44
20190501|2019-04-11 04:00,11,2.705,2.707,2.702,2.707,121
20190501|2019-04-11 04:30,11,2.707,2.707,2.702,2.704,105
20190501|2019-04-11 05:00,11,2.704,2.707,2.703,2.706,190
20190501|2019-04-11 05:30,11,2.706,2.706,2.701,2.703,242
20190501|2019-04-11 06:00,11,2.704,2.71,2.703,2.708,438
20190501|2019-04-11 06:30,11,2.708,2.71,2.697,2.699,594
20190501|2019-04-11 07:00,11,2.698,2.699,2.687,2.691,2402
20190501|2019-04-11 07:30,11,2.691,2.692,2.675,2.675,5099
20190501|2019-04-11 08:00,11,2.676,2.685,2.667,2.683,9137
20190501|2019-04-11 08:30,11,2.683,2.689,2.676,2.68,5347
20190501|2019-04-11 09:00,11,2.68,2.686,2.676,2.683,5063
20190501|2019-04-11 09:30,11,2.684,2.707,2.684,2.689,12155
20190501|2019-04-11 10:00,11,2.69,2.701,2.688,2.693,4670
20190501|2019-04-11 10:30,11,2.693,2.696,2.67,2.673,5697
20190501|2019-04-11 11:00,11,2.672,2.673,2.661,2.669,8840
20190501|2019-04-11 11:30,11,2.668,2.67,2.663,2.666,2779
20190501|2019-04-11 12:00,11,2.665,2.666,2.653,2.655,5709
20190501|2019-04-11 12:30,11,2.655,2.66,2.652,2.657,3795
20190501|2019-04-11 13:00,11,2.657,2.668,2.656,2.664,9745
20190501|2019-04-11 13:30,11,2.664,2.671,2.664,2.67,3357
20190501|2019-04-11 14:00,11,2.67,2.675,2.669,2.672,883
20190501|2019-04-11 14:30,11,2.672,2.674,2.669,2.672,825
20190501|2019-04-11 15:00,11,2.671,2.676,2.671,2.674,808
20190501|2019-04-11 15:30,11,2.674,2.675,2.669,2.67,630
20190501|2019-04-11 17:00,12,2.674,2.678,2.67,2.677,260
20190501|2019-04-11 17:30,12,2.677,2.678,2.675,2.677,50
20190501|2019-04-11 18:00,12,2.676,2.676,2.674,2.675,20
20190501|2019-04-11 18:30,12,2.675,2.677,2.674,2.676,25
20190501|2019-04-11 19:00,12,2.675,2.677,2.674,2.676,27
20190501|2019-04-11 19:30,12,2.677,2.677,2.674,2.675,33
20190501|2019-04-11 20:00,12,2.676,2.677,2.674,2.677,54
20190501|2019-04-11 20:30,12,2.677,2.677,2.675,2.675,35
20190501|2019-04-11 21:00,12,2.675,2.676,2.673,2.673,58
20190501|2019-04-11 21:30,12,2.673,2.674,2.673,2.674,24
20190501|2019-04-11 22:00,12,2.673,2.675,2.673,2.675,50
20190501|2019-04-11 22:30,12,2.675,2.677,2.674,2.674,99
20190501|2019-04-11 23:00,12,2.675,2.676,2.674,2.674,31
20190501|2019-04-11 23:30,12,2.674,2.677,2.674,2.676,51
20190501|2019-04-12 00:00,12,2.676,2.677,2.675,2.675,45
20190501|2019-04-12 00:30,12,2.675,2.675,2.673,2.674,65
20190501|2019-04-12 01:00,12,2.673,2.674,2.671,2.671,91
20190501|2019-04-12 01:30,12,2.672,2.672,2.667,2.671,202
20190501|2019-04-12 02:00,12,2.671,2.672,2.669,2.67,117
20190501|2019-04-12 02:30,12,2.669,2.67,2.669,2.67,74
20190501|2019-04-12 03:00,12,2.669,2.674,2.667,2.67,249
20190501|2019-04-12 03:30,12,2.67,2.678,2.67,2.677,327
20190501|2019-04-12 04:00,12,2.677,2.677,2.674,2.675,218
20190501|2019-04-12 04:30,12,2.675,2.675,2.671,2.672,206
20190501|2019-04-12 05:00,12,2.673,2.678,2.673,2.675,181
20190501|2019-04-12 05:30,12,2.675,2.678,2.674,2.678,202
20190501|2019-04-12 06:00,12,2.678,2.682,2.675,2.68,773
20190501|2019-04-12 06:30,12,2.68,2.682,2.667,2.671,1603
20190501|2019-04-12 07:00,12,2.671,2.673,2.666,2.669,1507
20190501|2019-04-12 07:30,12,2.669,2.682,2.666,2.682,2083
20190501|2019-04-12 08:00,12,2.682,2.688,2.677,2.677,5780
20190501|2019-04-12 08:30,12,2.676,2.686,2.668,2.669,5721
20190501|2019-04-12 09:00,12,2.669,2.671,2.657,2.666,5415
20190501|2019-04-12 09:30,12,2.666,2.667,2.66,2.66,2217
20190501|2019-04-12 10:00,12,2.66,2.663,2.655,2.657,3483
20190501|2019-04-12 10:30,12,2.658,2.66,2.651,2.659,3531
20190501|2019-04-12 11:00,12,2.659,2.659,2.654,2.656,1526
20190501|2019-04-12 11:30,12,2.656,2.659,2.655,2.656,791
20190501|2019-04-12 12:00,12,2.656,2.66,2.652,2.658,1809
20190501|2019-04-12 12:30,12,2.658,2.663,2.656,2.662,1854
20190501|2019-04-12 13:00,12,2.663,2.664,2.657,2.66,3649
20190501|2019-04-12 13:30,12,2.661,2.662,2.653,2.654,1763
20190501|2019-04-12 14:00,12,2.653,2.656,2.652,2.654,709
20190501|2019-04-12 14:30,12,2.653,2.659,2.653,2.654,1036
20190501|2019-04-12 15:00,12,2.655,2.655,2.651,2.653,504
20190501|2019-04-12 15:30,12,2.653,2.656,2.651,2.654,693
20190501|2019-04-14 17:00,15,2.646,2.649,2.641,2.643,626
20190501|2019-04-14 17:30,15,2.644,2.645,2.642,2.644,211
20190501|2019-04-14 18:00,15,2.645,2.645,2.643,2.645,91
20190501|2019-04-14 18:30,15,2.645,2.645,2.643,2.643,47
20190501|2019-04-14 19:00,15,2.644,2.646,2.643,2.645,190
20190501|2019-04-14 19:30,15,2.646,2.646,2.643,2.644,112
20190501|2019-04-14 20:00,15,2.644,2.646,2.643,2.646,94
20190501|2019-04-14 20:30,15,2.645,2.646,2.644,2.645,43
20190501|2019-04-14 21:00,15,2.644,2.645,2.642,2.645,129
20190501|2019-04-14 21:30,15,2.644,2.645,2.644,2.644,42
20190501|2019-04-14 22:00,15,2.645,2.645,2.644,2.644,70
20190501|2019-04-14 22:30,15,2.645,2.648,2.644,2.648,164
20190501|2019-04-14 23:00,15,2.648,2.653,2.647,2.648,290
20190501|2019-04-14 23:30,15,2.648,2.648,2.645,2.646,109
20190501|2019-04-15 00:00,15,2.645,2.648,2.644,2.646,93
20190501|2019-04-15 00:30,15,2.646,2.647,2.644,2.644,99
20190501|2019-04-15 01:00,15,2.645,2.645,2.642,2.642,260
20190501|2019-04-15 01:30,15,2.642,2.644,2.64,2.64,206
20190501|2019-04-15 02:00,15,2.64,2.645,2.64,2.644,181
20190501|2019-04-15 02:30,15,2.644,2.647,2.644,2.645,162
20190501|2019-04-15 03:00,15,2.646,2.647,2.643,2.644,222
20190501|2019-04-15 03:30,15,2.644,2.644,2.642,2.643,205
20190501|2019-04-15 04:00,15,2.643,2.644,2.642,2.643,130
20190501|2019-04-15 04:30,15,2.642,2.644,2.642,2.644,41
20190501|2019-04-15 05:00,15,2.644,2.644,2.641,2.643,72
20190501|2019-04-15 05:30,15,2.642,2.642,2.63,2.634,1253
20190501|2019-04-15 06:00,15,2.634,2.634,2.624,2.629,1081
20190501|2019-04-15 06:30,15,2.628,2.632,2.621,2.625,2216
20190501|2019-04-15 07:00,15,2.625,2.627,2.617,2.624,2791
20190501|2019-04-15 07:30,15,2.623,2.628,2.618,2.627,4577
20190501|2019-04-15 08:00,15,2.626,2.628,2.602,2.61,13486
20190501|2019-04-15 08:30,15,2.61,2.616,2.605,2.611,6135
20190501|2019-04-15 09:00,15,2.611,2.613,2.608,2.612,3547
20190501|2019-04-15 09:30,15,2.612,2.618,2.61,2.611,3540
20190501|2019-04-15 10:00,15,2.611,2.611,2.604,2.608,5324
20190501|2019-04-15 10:30,15,2.608,2.61,2.605,2.609,2927
20190501|2019-04-15 11:00,15,2.609,2.609,2.605,2.606,2147
20190501|2019-04-15 11:30,15,2.606,2.607,2.603,2.604,2766
20190501|2019-04-15 12:00,15,2.604,2.608,2.601,2.603,4157
20190501|2019-04-15 12:30,15,2.604,2.604,2.596,2.6,6233
20190501|2019-04-15 13:00,15,2.599,2.6,2.587,2.59,18386
20190501|2019-04-15 13:30,15,2.589,2.592,2.585,2.588,4782
20190501|2019-04-15 14:00,15,2.588,2.592,2.587,2.59,1260
20190501|2019-04-15 14:30,15,2.59,2.591,2.588,2.589,1537
20190501|2019-04-15 15:00,15,2.589,2.59,2.588,2.588,513
20190501|2019-04-15 15:30,15,2.588,2.59,2.587,2.588,846
20190501|2019-04-15 17:00,16,2.589,2.591,2.586,2.59,414
20190501|2019-04-15 17:30,16,2.591,2.593,2.59,2.59,100
20190501|2019-04-15 18:00,16,2.59,2.592,2.589,2.591,182
20190501|2019-04-15 18:30,16,2.59,2.592,2.589,2.589,77
20190501|2019-04-15 19:00,16,2.59,2.592,2.59,2.591,134
20190501|2019-04-15 19:30,16,2.592,2.594,2.587,2.589,332
20190501|2019-04-15 20:00,16,2.589,2.59,2.588,2.589,43
20190501|2019-04-15 20:30,16,2.588,2.589,2.587,2.587,96
20190501|2019-04-15 21:00,16,2.587,2.589,2.587,2.587,53
20190501|2019-04-15 21:30,16,2.587,2.589,2.587,2.589,46
20190501|2019-04-15 22:00,16,2.588,2.59,2.588,2.59,56
20190501|2019-04-15 22:30,16,2.589,2.59,2.588,2.588,95
20190501|2019-04-15 23:00,16,2.588,2.59,2.588,2.588,118
20190501|2019-04-15 23:30,16,2.588,2.591,2.588,2.591,86
20190501|2019-04-16 00:00,16,2.59,2.593,2.59,2.592,68
20190501|2019-04-16 00:30,16,2.591,2.592,2.59,2.591,112
20190501|2019-04-16 01:00,16,2.591,2.593,2.59,2.593,223
20190501|2019-04-16 01:30,16,2.592,2.594,2.59,2.591,338
20190501|2019-04-16 02:00,16,2.591,2.591,2.587,2.587,280
20190501|2019-04-16 02:30,16,2.587,2.589,2.583,2.589,441
20190501|2019-04-16 03:00,16,2.588,2.592,2.586,2.591,335
20190501|2019-04-16 03:30,16,2.591,2.593,2.591,2.591,156
20190501|2019-04-16 04:00,16,2.591,2.592,2.59,2.592,150
20190501|2019-04-16 04:30,16,2.591,2.592,2.589,2.59,280
20190501|2019-04-16 05:00,16,2.591,2.591,2.59,2.591,108
20190501|2019-04-16 05:30,16,2.591,2.592,2.59,2.591,291
20190501|2019-04-16 06:00,16,2.59,2.591,2.589,2.59,344
20190501|2019-04-16 06:30,16,2.591,2.593,2.588,2.592,713
20190501|2019-04-16 07:00,16,2.591,2.593,2.583,2.589,3675
20190501|2019-04-16 07:30,16,2.588,2.594,2.587,2.591,2139
20190501|2019-04-16 08:00,16,2.59,2.591,2.587,2.588,2858
20190501|2019-04-16 08:30,16,2.588,2.59,2.578,2.582,6260
20190501|2019-04-16 09:00,16,2.582,2.583,2.574,2.576,4389
20190501|2019-04-16 09:30,16,2.576,2.585,2.574,2.581,3811
20190501|2019-04-16 10:00,16,2.582,2.583,2.573,2.574,2919
20190501|2019-04-16 10:30,16,2.575,2.579,2.573,2.575,2932
20190501|2019-04-16 11:00,16,2.575,2.576,2.571,2.572,2782
20190501|2019-04-16 11:30,16,2.572,2.577,2.571,2.576,2535
20190501|2019-04-16 12:00,16,2.576,2.578,2.571,2.572,2035
20190501|2019-04-16 12:30,16,2.571,2.576,2.57,2.573,3112
20190501|2019-04-16 13:00,16,2.573,2.578,2.571,2.573,6015
20190501|2019-04-16 13:30,16,2.574,2.575,2.571,2.573,2431
20190501|2019-04-16 14:00,16,2.573,2.574,2.57,2.572,1416
20190501|2019-04-16 14:30,16,2.573,2.574,2.571,2.572,1033
20190501|2019-04-16 15:00,16,2.572,2.574,2.572,2.572,830
20190501|2019-04-16 15:30,16,2.572,2.574,2.572,2.573,522
20190501|2019-04-16 17:00,17,2.572,2.577,2.57,2.574,209
20190501|2019-04-16 17:30,17,2.575,2.576,2.574,2.574,100
20190501|2019-04-16 18:00,17,2.574,2.575,2.573,2.575,33
20190501|2019-04-16 18:30,17,2.575,2.575,2.574,2.574,30
20190501|2019-04-16 19:00,17,2.575,2.582,2.575,2.581,295
20190501|2019-04-16 19:30,17,2.581,2.582,2.58,2.58,56
20190501|2019-04-16 20:00,17,2.58,2.582,2.577,2.577,428
20190501|2019-04-16 20:30,17,2.577,2.579,2.577,2.577,39
20190501|2019-04-16 21:00,17,2.577,2.579,2.577,2.578,54
20190501|2019-04-16 21:30,17,2.578,2.579,2.578,2.579,36
20190501|2019-04-16 22:00,17,2.578,2.581,2.578,2.58,28
20190501|2019-04-16 22:30,17,2.581,2.581,2.578,2.578,54
20190501|2019-04-16 23:00,17,2.578,2.58,2.577,2.579,102
20190501|2019-04-16 23:30,17,2.578,2.579,2.578,2.578,32
20190501|2019-04-17 00:00,17,2.578,2.579,2.577,2.577,103
20190501|2019-04-17 00:30,17,2.578,2.579,2.576,2.577,77
20190501|2019-04-17 01:00,17,2.577,2.58,2.577,2.579,161
20190501|2019-04-17 01:30,17,2.579,2.58,2.577,2.577,158
20190501|2019-04-17 02:00,17,2.577,2.578,2.576,2.577,168
20190501|2019-04-17 02:30,17,2.578,2.578,2.574,2.574,213
20190501|2019-04-17 03:00,17,2.575,2.576,2.573,2.574,312
20190501|2019-04-17 03:30,17,2.574,2.576,2.574,2.574,125
20190501|2019-04-17 04:00,17,2.574,2.579,2.574,2.576,194
20190501|2019-04-17 04:30,17,2.577,2.579,2.577,2.578,107
20190501|2019-04-17 05:00,17,2.578,2.579,2.576,2.578,142
20190501|2019-04-17 05:30,17,2.579,2.579,2.575,2.576,185
20190501|2019-04-17 06:00,17,2.576,2.579,2.574,2.579,331
20190501|2019-04-17 06:30,17,2.579,2.579,2.573,2.573,393
20190501|2019-04-17 07:00,17,2.574,2.577,2.562,2.564,3311
20190501|2019-04-17 07:30,17,2.564,2.568,2.559,2.56,2514
20190501|2019-04-17 08:00,17,2.56,2.561,2.531,2.534,15203
20190501|2019-04-17 08:30,17,2.534,2.536,2.517,2.526,13291
20190501|2019-04-17 09:00,17,2.525,2.541,2.523,2.537,6603
20190501|2019-04-17 09:30,17,2.536,2.537,2.527,2.528,4189
20190501|2019-04-17 10:00,17,2.529,2.53,2.522,2.525,5673
20190501|2019-04-17 10:30,17,2.524,2.527,2.522,2.525,3197
20190501|2019-04-17 11:00,17,2.524,2.527,2.522,2.525,2576
20190501|2019-04-17 11:30,17,2.525,2.531,2.522,2.531,2972
20190501|2019-04-17 12:00,17,2.531,2.531,2.522,2.523,3029
20190501|2019-04-17 12:30,17,2.524,2.524,2.518,2.523,4250
20190501|2019-04-17 13:00,17,2.523,2.525,2.514,2.517,9671
20190501|2019-04-17 13:30,17,2.516,2.519,2.513,2.515,3646
20190501|2019-04-17 14:00,17,2.515,2.515,2.512,2.513,1610
20190501|2019-04-17 14:30,17,2.513,2.514,2.507,2.509,1353
20190501|2019-04-17 15:00,17,2.509,2.51,2.506,2.508,914
20190501|2019-04-17 15:30,17,2.507,2.508,2.503,2.505,964
20190501|2019-04-17 17:00,18,2.506,2.509,2.505,2.508,298
20190501|2019-04-17 17:30,18,2.508,2.51,2.504,2.506,284
20190501|2019-04-17 18:00,18,2.507,2.508,2.506,2.508,97
20190501|2019-04-17 18:30,18,2.508,2.509,2.507,2.507,79
20190501|2019-04-17 19:00,18,2.508,2.509,2.507,2.509,124
20190501|2019-04-17 19:30,18,2.509,2.509,2.506,2.507,119
20190501|2019-04-17 20:00,18,2.507,2.509,2.506,2.509,93
20190501|2019-04-17 20:30,18,2.509,2.509,2.506,2.507,202
20190501|2019-04-17 21:00,18,2.507,2.509,2.506,2.509,139
20190501|2019-04-17 21:30,18,2.509,2.509,2.507,2.507,86
20190501|2019-04-17 22:00,18,2.507,2.508,2.506,2.508,95
20190501|2019-04-17 22:30,18,2.507,2.508,2.505,2.505,243
20190501|2019-04-17 23:00,18,2.505,2.506,2.505,2.505,98
20190501|2019-04-17 23:30,18,2.506,2.506,2.505,2.506,72
20190501|2019-04-18 00:00,18,2.506,2.507,2.506,2.506,66
20190501|2019-04-18 00:30,18,2.506,2.508,2.506,2.507,95
20190501|2019-04-18 01:00,18,2.507,2.51,2.506,2.507,229
20190501|2019-04-18 01:30,18,2.508,2.508,2.505,2.505,167
20190501|2019-04-18 02:00,18,2.506,2.506,2.501,2.502,376
20190501|2019-04-18 02:30,18,2.502,2.506,2.501,2.506,497
20190501|2019-04-18 03:00,18,2.506,2.508,2.505,2.507,299
20190501|2019-04-18 03:30,18,2.507,2.508,2.505,2.506,158
20190501|2019-04-18 04:00,18,2.506,2.507,2.506,2.506,171
20190501|2019-04-18 04:30,18,2.507,2.508,2.506,2.506,137
20190501|2019-04-18 05:00,18,2.506,2.507,2.505,2.506,285
20190501|2019-04-18 05:30,18,2.506,2.507,2.505,2.506,234
20190501|2019-04-18 06:00,18,2.505,2.509,2.505,2.505,484
20190501|2019-04-18 06:30,18,2.505,2.509,2.505,2.508,819
20190501|2019-04-18 07:00,18,2.508,2.509,2.504,2.506,2298
20190501|2019-04-18 07:30,18,2.506,2.51,2.5,2.504,4663
20190501|2019-04-18 08:00,18,2.503,2.515,2.502,2.507,7593
20190501|2019-04-18 08:30,18,2.507,2.508,2.494,2.499,6481
20190501|2019-04-18 09:00,18,2.499,2.5,2.485,2.488,10173
20190501|2019-04-18 09:30,18,2.488,2.521,2.486,2.518,13645
20190501|2019-04-18 10:00,18,2.517,2.52,2.51,2.514,4606
20190501|2019-04-18 10:30,18,2.514,2.514,2.505,2.506,2998
20190501|2019-04-18 11:00,18,2.506,2.507,2.497,2.501,3937
20190501|2019-04-18 11:30,18,2.501,2.503,2.497,2.503,2620
20190501|2019-04-18 12:00,18,2.502,2.502,2.495,2.497,2400
20190501|2019-04-18 12:30,18,2.496,2.498,2.493,2.495,2707
20190501|2019-04-18 13:00,18,2.495,2.497,2.487,2.492,9871
20190501|2019-04-18 13:30,18,2.492,2.492,2.484,2.485,2659
20190501|2019-04-18 14:00,18,2.485,2.486,2.478,2.48,1931
20190501|2019-04-18 14:30,18,2.48,2.486,2.48,2.485,926
20190501|2019-04-18 15:00,18,2.486,2.487,2.484,2.486,519
20190501|2019-04-18 15:30,18,2.486,2.495,2.485,2.492,919
20190501|2019-04-21 17:00,22,2.494,2.502,2.484,2.502,360
20190501|2019-04-21 17:30,22,2.502,2.503,2.497,2.5,143
20190501|2019-04-21 18:00,22,2.5,2.5,2.497,2.498,67
20190501|2019-04-21 18:30,22,2.497,2.5,2.496,2.5,84
20190501|2019-04-21 19:00,22,2.499,2.505,2.497,2.504,120
20190501|2019-04-21 19:30,22,2.504,2.506,2.502,2.503,51
20190501|2019-04-21 20:00,22,2.503,2.505,2.502,2.503,105
20190501|2019-04-21 20:30,22,2.504,2.507,2.503,2.506,53
20190501|2019-04-21 21:00,22,2.505,2.507,2.503,2.503,96
20190501|2019-04-21 21:30,22,2.503,2.505,2.501,2.504,110
20190501|2019-04-21 22:00,22,2.505,2.505,2.501,2.502,147
20190501|2019-04-21 22:30,22,2.502,2.503,2.499,2.502,241
20190501|2019-04-21 23:00,22,2.502,2.503,2.499,2.5,130
20190501|2019-04-21 23:30,22,2.5,2.503,2.5,2.503,88
20190501|2019-04-22 00:00,22,2.503,2.508,2.5,2.505,342
20190501|2019-04-22 00:30,22,2.505,2.507,2.504,2.504,97
20190501|2019-04-22 01:00,22,2.504,2.505,2.502,2.504,107
20190501|2019-04-22 01:30,22,2.504,2.504,2.501,2.501,60
20190501|2019-04-22 02:00,22,2.501,2.505,2.5,2.505,120
20190501|2019-04-22 02:30,22,2.504,2.505,2.502,2.505,97
20190501|2019-04-22 03:00,22,2.504,2.506,2.5,2.503,295
20190501|2019-04-22 03:30,22,2.503,2.505,2.501,2.504,135
20190501|2019-04-22 04:00,22,2.505,2.507,2.504,2.506,119
20190501|2019-04-22 04:30,22,2.506,2.507,2.504,2.506,95
20190501|2019-04-22 05:00,22,2.505,2.507,2.504,2.505,112
20190501|2019-04-22 05:30,22,2.505,2.508,2.504,2.507,153
20190501|2019-04-22 06:00,22,2.507,2.512,2.505,2.509,420
20190501|2019-04-22 06:30,22,2.509,2.512,2.507,2.51,504
20190501|2019-04-22 07:00,22,2.51,2.516,2.508,2.51,1692
20190501|2019-04-22 07:30,22,2.511,2.535,2.509,2.524,5668
20190501|2019-04-22 08:00,22,2.524,2.528,2.515,2.518,4480
20190501|2019-04-22 08:30,22,2.518,2.526,2.517,2.521,2953
20190501|2019-04-22 09:00,22,2.521,2.525,2.514,2.523,3246
20190501|2019-04-22 09:30,22,2.524,2.524,2.513,2.516,1979
20190501|2019-04-22 10:00,22,2.516,2.522,2.51,2.518,1906
20190501|2019-04-22 10:30,22,2.519,2.521,2.518,2.52,1112
20190501|2019-04-22 11:00,22,2.52,2.53,2.52,2.523,1938
20190501|2019-04-22 11:30,22,2.524,2.527,2.521,2.521,1393
20190501|2019-04-22 12:00,22,2.521,2.522,2.516,2.517,971
20190501|2019-04-22 12:30,22,2.517,2.522,2.517,2.52,768
20190501|2019-04-22 13:00,22,2.52,2.528,2.519,2.525,4599
20190501|2019-04-22 13:30,22,2.525,2.526,2.517,2.521,1591
20190501|2019-04-22 14:00,22,2.52,2.523,2.519,2.522,312
20190501|2019-04-22 14:30,22,2.522,2.527,2.52,2.525,857
20190501|2019-04-22 15:00,22,2.524,2.528,2.524,2.527,288
20190501|2019-04-22 15:30,22,2.527,2.53,2.526,2.53,349
20190501|2019-04-22 17:00,23,2.528,2.533,2.523,2.53,233
20190501|2019-04-22 17:30,23,2.529,2.529,2.525,2.527,53
20190501|2019-04-22 18:00,23,2.528,2.533,2.528,2.533,97
20190501|2019-04-22 18:30,23,2.532,2.535,2.531,2.532,69
20190501|2019-04-22 19:00,23,2.532,2.532,2.527,2.528,74
20190501|2019-04-22 19:30,23,2.528,2.529,2.526,2.527,77
20190501|2019-04-22 20:00,23,2.526,2.528,2.526,2.528,107
20190501|2019-04-22 20:30,23,2.527,2.528,2.527,2.527,85
20190501|2019-04-22 21:00,23,2.527,2.532,2.525,2.532,166
20190501|2019-04-22 21:30,23,2.532,2.533,2.531,2.532,96
20190501|2019-04-22 22:00,23,2.531,2.533,2.531,2.532,116
20190501|2019-04-22 22:30,23,2.532,2.534,2.532,2.533,79
20190501|2019-04-22 23:00,23,2.533,2.534,2.53,2.531,70
20190501|2019-04-22 23:30,23,2.531,2.532,2.53,2.53,57
20190501|2019-04-23 00:00,23,2.529,2.53,2.529,2.53,79
20190501|2019-04-23 00:30,23,2.53,2.531,2.529,2.53,22
20190501|2019-04-23 01:00,23,2.53,2.531,2.529,2.53,38
20190501|2019-04-23 01:30,23,2.53,2.53,2.529,2.53,26
20190501|2019-04-23 02:00,23,2.529,2.53,2.529,2.53,37
20190501|2019-04-23 02:30,23,2.53,2.532,2.529,2.53,97
20190501|2019-04-23 03:00,23,2.53,2.532,2.53,2.532,72
20190501|2019-04-23 03:30,23,2.531,2.531,2.529,2.53,72
20190501|2019-04-23 04:00,23,2.531,2.532,2.53,2.531,61
20190501|2019-04-23 04:30,23,2.531,2.532,2.53,2.53,57
20190501|2019-04-23 05:00,23,2.53,2.532,2.529,2.531,137
20190501|2019-04-23 05:30,23,2.53,2.532,2.529,2.53,104
20190501|2019-04-23 06:00,23,2.53,2.531,2.528,2.528,216
20190501|2019-04-23 06:30,23,2.528,2.531,2.525,2.526,667
20190501|2019-04-23 07:00,23,2.526,2.531,2.519,2.525,1826
20190501|2019-04-23 07:30,23,2.525,2.527,2.516,2.517,2559
20190501|2019-04-23 08:00,23,2.517,2.519,2.487,2.489,8763
20190501|2019-04-23 08:30,23,2.488,2.491,2.46,2.463,7868
20190501|2019-04-23 09:00,23,2.463,2.482,2.462,2.479,4730
20190501|2019-04-23 09:30,23,2.478,2.478,2.465,2.465,2739
20190501|2019-04-23 10:00,23,2.465,2.47,2.461,2.469,2735
20190501|2019-04-23 10:30,23,2.47,2.47,2.456,2.463,2611
20190501|2019-04-23 11:00,23,2.462,2.469,2.461,2.466,1526
20190501|2019-04-23 11:30,23,2.466,2.472,2.461,2.469,1538
20190501|2019-04-23 12:00,23,2.469,2.47,2.46,2.461,1838
20190501|2019-04-23 12:30,23,2.462,2.464,2.46,2.463,1622
20190501|2019-04-23 13:00,23,2.463,2.466,2.451,2.456,8014
20190501|2019-04-23 13:30,23,2.457,2.458,2.447,2.455,3355
20190501|2019-04-23 14:00,23,2.454,2.457,2.454,2.456,830
20190501|2019-04-23 14:30,23,2.456,2.458,2.454,2.456,679
20190501|2019-04-23 15:00,23,2.456,2.457,2.455,2.455,370
20190501|2019-04-23 15:30,23,2.454,2.456,2.451,2.453,535
20190501|2019-04-23 17:00,24,2.453,2.463,2.45,2.46,220
20190501|2019-04-23 17:30,24,2.461,2.464,2.46,2.462,243
20190501|2019-04-23 18:00,24,2.462,2.462,2.461,2.462,22
20190501|2019-04-23 18:30,24,2.462,2.463,2.461,2.462,50
20190501|2019-04-23 19:00,24,2.462,2.466,2.462,2.465,111
20190501|2019-04-23 19:30,24,2.466,2.466,2.46,2.465,87
20190501|2019-04-23 20:00,24,2.463,2.464,2.461,2.464,100
20190501|2019-04-23 20:30,24,2.462,2.463,2.462,2.462,13
20190501|2019-04-23 21:00,24,2.462,2.462,2.459,2.459,37
20190501|2019-04-23 21:30,24,2.459,2.46,2.458,2.459,22
20190501|2019-04-23 22:00,24,2.458,2.46,2.458,2.459,18
20190501|2019-04-23 22:30,24,2.459,2.463,2.459,2.461,82
20190501|2019-04-23 23:00,24,2.462,2.462,2.46,2.462,17
20190501|2019-04-23 23:30,24,2.462,2.466,2.462,2.464,65
20190501|2019-04-24 00:00,24,2.466,2.469,2.466,2.466,85
20190501|2019-04-24 00:30,24,2.467,2.468,2.465,2.465,44
20190501|2019-04-24 01:00,24,2.467,2.467,2.466,2.466,45
20190501|2019-04-24 01:30,24,2.466,2.467,2.464,2.465,31
20190501|2019-04-24 02:00,24,2.464,2.465,2.462,2.465,37
20190501|2019-04-24 02:30,24,2.463,2.467,2.463,2.466,72
20190501|2019-04-24 03:00,24,2.465,2.469,2.465,2.468,101
20190501|2019-04-24 03:30,24,2.469,2.47,2.469,2.47,84
20190501|2019-04-24 04:00,24,2.469,2.47,2.467,2.469,68
20190501|2019-04-24 04:30,24,2.468,2.469,2.468,2.468,42
20190501|2019-04-24 05:00,24,2.468,2.475,2.466,2.475,214
20190501|2019-04-24 05:30,24,2.474,2.475,2.471,2.471,151
20190501|2019-04-24 06:00,24,2.47,2.478,2.47,2.477,163
20190501|2019-04-24 06:30,24,2.477,2.487,2.476,2.483,814
20190501|2019-04-24 07:00,24,2.482,2.487,2.479,2.482,789
20190501|2019-04-24 07:30,24,2.484,2.484,2.472,2.474,1054
20190501|2019-04-24 08:00,24,2.473,2.485,2.471,2.48,2104
20190501|2019-04-24 08:30,24,2.48,2.484,2.475,2.48,1471
20190501|2019-04-24 09:00,24,2.481,2.481,2.472,2.474,1554
20190501|2019-04-24 09:30,24,2.474,2.476,2.466,2.467,1368
20190501|2019-04-24 10:00,24,2.466,2.47,2.465,2.469,1013
20190501|2019-04-24 10:30,24,2.469,2.469,2.463,2.465,1256
20190501|2019-04-24 11:00,24,2.465,2.466,2.458,2.461,1250
20190501|2019-04-24 11:30,24,2.461,2.464,2.455,2.463,1176
20190501|2019-04-24 12:00,24,2.462,2.476,2.462,2.469,1724
20190501|2019-04-24 12:30,24,2.47,2.472,2.465,2.467,1212
20190501|2019-04-24 13:00,24,2.467,2.468,2.46,2.463,1900
20190501|2019-04-24 13:30,24,2.463,2.465,2.46,2.461,1736
20190501|2019-04-24 14:00,24,2.462,2.463,2.459,2.463,665
20190501|2019-04-24 14:30,24,2.463,2.463,2.461,2.462,450
20190501|2019-04-24 15:00,24,2.462,2.467,2.462,2.467,244
20190501|2019-04-24 15:30,24,2.467,2.473,2.467,2.47,436
20190501|2019-04-24 17:00,25,2.475,2.475,2.471,2.472,12
20190501|2019-04-24 17:30,25,2.471,2.471,2.469,2.469,13
20190501|2019-04-24 18:00,25,2.468,2.468,2.467,2.468,61
20190501|2019-04-24 18:30,25,2.469,2.471,2.469,2.47,7
20190501|2019-04-24 19:00,25,2.469,2.469,2.468,2.468,6
20190501|2019-04-24 19:30,25,2.465,2.466,2.465,2.466,7
20190501|2019-04-24 20:00,25,2.465,2.465,2.46,2.461,109
20190501|2019-04-24 20:30,25,2.462,2.467,2.462,2.467,42
20190501|2019-04-24 21:00,25,2.468,2.468,2.466,2.466,8
20190501|2019-04-24 21:30,25,2.469,2.47,2.468,2.47,9
20190501|2019-04-24 22:00,25,2.47,2.47,2.469,2.47,5
20190501|2019-04-24 22:30,25,2.467,2.47,2.467,2.468,25
20190501|2019-04-24 23:00,25,2.467,2.467,2.465,2.465,24
20190501|2019-04-24 23:30,25,2.465,2.466,2.463,2.466,10
20190501|2019-04-25 00:00,25,2.466,2.468,2.466,2.467,9
20190501|2019-04-25 00:30,25,2.467,2.47,2.466,2.467,35
20190501|2019-04-25 01:00,25,2.467,2.467,2.464,2.465,7
20190501|2019-04-25 01:30,25,2.465,2.467,2.463,2.465,53
20190501|2019-04-25 02:00,25,2.466,2.468,2.465,2.465,37
20190501|2019-04-25 02:30,25,2.464,2.465,2.464,2.465,6
20190501|2019-04-25 03:00,25,2.465,2.466,2.465,2.466,13
20190501|2019-04-25 03:30,25,2.466,2.468,2.465,2.467,47
20190501|2019-04-25 04:00,25,2.467,2.47,2.467,2.469,58
20190501|2019-04-25 04:30,25,2.467,2.469,2.467,2.469,9
20190501|2019-04-25 05:00,25,2.469,2.475,2.469,2.474,45
20190501|2019-04-25 05:30,25,2.47,2.473,2.47,2.473,17
20190501|2019-04-25 06:00,25,2.473,2.475,2.468,2.47,104
20190501|2019-04-25 06:30,25,2.47,2.473,2.467,2.468,100
20190501|2019-04-25 07:00,25,2.467,2.469,2.453,2.459,332
20190501|2019-04-25 07:30,25,2.458,2.474,2.458,2.473,736
20190501|2019-04-25 08:00,25,2.473,2.479,2.463,2.467,818
20190501|2019-04-25 08:30,25,2.466,2.466,2.439,2.447,1448
20190501|2019-04-25 09:00,25,2.448,2.455,2.447,2.451,1092
20190501|2019-04-25 09:30,25,2.45,2.484,2.449,2.481,2287
20190501|2019-04-25 10:00,25,2.481,2.5,2.481,2.487,2013
20190501|2019-04-25 10:30,25,2.487,2.502,2.485,2.5,1083
20190501|2019-04-25 11:00,25,2.499,2.505,2.498,2.499,868
20190501|2019-04-25 11:30,25,2.5,2.51,2.499,2.505,1633
20190501|2019-04-25 12:00,25,2.505,2.515,2.502,2.514,1426
20190501|2019-04-25 12:30,25,2.514,2.52,2.513,2.514,1600
20190501|2019-04-25 13:00,25,2.514,2.518,2.501,2.514,6442
20190501|2019-04-25 13:30,25,2.513,2.515,2.503,2.506,1134
20190501|2019-04-25 14:00,25,2.506,2.507,2.502,2.506,468
20190501|2019-04-25 14:30,25,2.506,2.507,2.5,2.503,462
20190501|2019-04-25 15:00,25,2.503,2.503,2.5,2.5,72
20190501|2019-04-25 15:30,25,2.5,2.507,2.5,2.507,74
20190501|2019-04-25 17:00,26,2.501,2.501,2.477,2.477,73
20190501|2019-04-25 17:30,26,2.497,2.505,2.497,2.5,15
20190501|2019-04-25 18:00,26,2.504,2.508,2.504,2.504,19
20190501|2019-04-25 18:30,26,2.508,2.508,2.508,2.508,6
20190501|2019-04-25 19:00,26,2.503,2.503,2.503,2.503,1
20190501|2019-04-25 21:30,26,2.505,2.505,2.505,2.505,2
20190501|2019-04-25 22:00,26,2.508,2.51,2.508,2.51,20
20190501|2019-04-25 22:30,26,2.51,2.51,2.509,2.509,7
20190501|2019-04-25 23:30,26,2.506,2.507,2.505,2.506,14
20190501|2019-04-26 00:00,26,2.505,2.505,2.505,2.505,3
20190501|2019-04-26 00:30,26,2.503,2.503,2.503,2.503,1
20190501|2019-04-26 02:00,26,2.497,2.498,2.497,2.497,5
20190501|2019-04-26 02:30,26,2.497,2.497,2.491,2.495,68
20190501|2019-04-26 03:00,26,2.49,2.491,2.483,2.485,64
20190501|2019-04-26 03:30,26,2.482,2.487,2.48,2.487,47
20190501|2019-04-26 04:00,26,2.492,2.492,2.492,2.492,1
20190501|2019-04-26 04:30,26,2.487,2.487,2.487,2.487,5
20190501|2019-04-26 05:00,26,2.485,2.491,2.485,2.488,17
20190501|2019-04-26 05:30,26,2.488,2.49,2.487,2.49,8
20190501|2019-04-26 06:00,26,2.49,2.495,2.49,2.495,50
20190501|2019-04-26 06:30,26,2.495,2.5,2.495,2.5,21
20190501|2019-04-26 07:00,26,2.498,2.524,2.498,2.52,262
20190501|2019-04-26 07:30,26,2.523,2.523,2.515,2.52,260
20190501|2019-04-26 08:00,26,2.52,2.553,2.511,2.548,633
20190501|2019-04-26 08:30,26,2.554,2.555,2.54,2.542,294
20190501|2019-04-26 09:00,26,2.545,2.548,2.537,2.541,504
20190501|2019-04-26 09:30,26,2.54,2.541,2.535,2.537,57
20190501|2019-04-26 10:00,26,2.54,2.553,2.54,2.553,123
20190501|2019-04-26 10:30,26,2.551,2.551,2.539,2.544,135
20190501|2019-04-26 11:00,26,2.544,2.565,2.544,2.565,137
20190501|2019-04-26 11:30,26,2.565,2.57,2.563,2.566,58
20190501|2019-04-26 12:00,26,2.569,2.573,2.567,2.569,53
20190501|2019-04-26 12:30,26,2.57,2.573,2.565,2.565,54
20190501|2019-04-26 13:00,26,2.563,2.58,2.53,2.53,2732
20190601|2018-11-21 14:30,21,2.711,2.721,2.711,2.714,11
20190601|2018-11-21 15:00,21,2.72,2.724,2.716,2.716,11
20190601|2018-11-21 15:30,21,2.711,2.711,2.711,2.711,1
20190601|2018-11-22 02:00,23,2.714,2.714,2.714,2.714,1
20190601|2018-11-22 03:00,23,2.706,2.706,2.706,2.706,1
20190601|2018-11-22 04:00,23,2.727,2.727,2.727,2.727,1
20190601|2018-11-22 08:00,23,2.705,2.705,2.686,2.698,10
20190601|2018-11-22 08:30,23,2.704,2.704,2.673,2.673,16
20190601|2018-11-22 09:00,23,2.665,2.667,2.662,2.667,7
20190601|2018-11-22 09:30,23,2.673,2.681,2.672,2.681,8
20190601|2018-11-22 10:00,23,2.702,2.703,2.698,2.698,25
20190601|2018-11-22 10:30,23,2.698,2.698,2.69,2.694,21
20190601|2018-11-22 11:00,23,2.688,2.69,2.688,2.69,2
20190601|2018-11-23 00:00,23,2.696,2.715,2.696,2.715,3
20190601|2018-11-23 00:30,23,2.701,2.701,2.701,2.701,1
20190601|2018-11-23 02:00,23,2.698,2.698,2.698,2.698,1
20190601|2018-11-23 02:30,23,2.702,2.704,2.702,2.704,3
20190601|2018-11-23 04:00,23,2.705,2.705,2.705,2.705,1
20190601|2018-11-23 06:00,23,2.693,2.7,2.693,2.7,5
20190601|2018-11-23 06:30,23,2.689,2.689,2.689,2.689,1
20190601|2018-11-23 07:00,23,2.719,2.72,2.719,2.72,4
20190601|2018-11-23 08:00,23,2.721,2.735,2.715,2.73,26
20190601|2018-11-23 08:30,23,2.729,2.745,2.729,2.745,4
20190601|2018-11-23 09:00,23,2.76,2.76,2.734,2.734,23
20190601|2018-11-23 09:30,23,2.744,2.756,2.74,2.74,21
20190601|2018-11-23 10:00,23,2.752,2.753,2.743,2.743,7
20190601|2018-11-23 10:30,23,2.748,2.754,2.739,2.754,37
20190601|2018-11-23 11:00,23,2.749,2.749,2.749,2.749,7
20190601|2018-11-23 11:30,23,2.747,2.752,2.745,2.746,171
20190601|2018-11-23 12:00,23,2.745,2.789,2.73,2.789,71
20190601|2018-11-23 12:30,23,2.75,2.753,2.748,2.75,14
20190601|2018-11-25 17:00,26,2.717,2.753,2.71,2.753,26
20190601|2018-11-25 17:30,26,2.75,2.75,2.745,2.746,40
20190601|2018-11-25 18:30,26,2.753,2.753,2.753,2.753,1
20190601|2018-11-25 23:00,26,2.754,2.754,2.754,2.754,1
20190601|2018-11-25 23:30,26,2.751,2.758,2.751,2.758,2
20190601|2018-11-26 01:30,26,2.76,2.76,2.748,2.75,6
20190601|2018-11-26 02:00,26,2.751,2.751,2.751,2.751,3
20190601|2018-11-26 02:30,26,2.75,2.75,2.75,2.75,3
20190601|2018-11-26 03:00,26,2.75,2.751,2.75,2.751,8
20190601|2018-11-26 04:30,26,2.743,2.743,2.743,2.743,1
20190601|2018-11-26 05:00,26,2.743,2.747,2.742,2.747,6
20190601|2018-11-26 05:30,26,2.743,2.743,2.726,2.726,52
20190601|2018-11-26 06:00,26,2.729,2.747,2.724,2.747,5
20190601|2018-11-26 06:30,26,2.751,2.754,2.745,2.747,22
20190601|2018-11-26 07:00,26,2.748,2.752,2.747,2.749,19
20190601|2018-11-26 07:30,26,2.751,2.751,2.747,2.747,2
20190601|2018-11-26 08:00,26,2.743,2.752,2.743,2.751,17
20190601|2018-11-26 08:30,26,2.748,2.756,2.74,2.75,44
20190601|2018-11-26 09:00,26,2.754,2.754,2.739,2.746,71
20190601|2018-11-26 09:30,26,2.746,2.751,2.746,2.75,10
20190601|2018-11-26 10:00,26,2.751,2.753,2.749,2.751,29
20190601|2018-11-26 10:30,26,2.751,2.76,2.749,2.757,15
20190601|2018-11-26 11:00,26,2.758,2.758,2.753,2.754,126
20190601|2018-11-26 11:30,26,2.754,2.765,2.754,2.765,104
20190601|2018-11-26 12:00,26,2.763,2.763,2.756,2.757,19
20190601|2018-11-26 12:30,26,2.758,2.761,2.756,2.76,28
20190601|2018-11-26 13:00,26,2.761,2.763,2.749,2.751,53
20190601|2018-11-26 13:30,26,2.75,2.752,2.747,2.75,16
20190601|2018-11-26 14:00,26,2.75,2.753,2.75,2.753,7
20190601|2018-11-26 14:30,26,2.748,2.748,2.748,2.748,8
20190601|2018-11-26 15:00,26,2.75,2.75,2.75,2.75,1
20190601|2018-11-26 21:00,27,2.749,2.753,2.749,2.753,2
20190601|2018-11-27 00:00,27,2.744,2.744,2.744,2.744,1
20190601|2018-11-27 00:30,27,2.74,2.74,2.74,2.74,1
20190601|2018-11-27 01:30,27,2.743,2.743,2.743,2.743,1
20190601|2018-11-27 02:00,27,2.744,2.746,2.744,2.746,4
20190601|2018-11-27 03:30,27,2.744,2.744,2.744,2.744,1
20190601|2018-11-27 04:30,27,2.739,2.741,2.739,2.74,3
20190601|2018-11-27 05:00,27,2.744,2.745,2.743,2.745,4
20190601|2018-11-27 06:00,27,2.749,2.749,2.748,2.748,3
20190601|2018-11-27 06:30,27,2.745,2.747,2.741,2.744,17
20190601|2018-11-27 07:00,27,2.75,2.765,2.75,2.754,44
20190601|2018-11-27 07:30,27,2.759,2.76,2.748,2.75,30
20190601|2018-11-27 08:00,27,2.748,2.75,2.738,2.745,120
20190601|2018-11-27 08:30,27,2.741,2.744,2.733,2.743,85
20190601|2018-11-27 09:00,27,2.744,2.747,2.736,2.745,126
20190601|2018-11-27 09:30,27,2.744,2.751,2.744,2.751,9
20190601|2018-11-27 10:00,27,2.746,2.754,2.746,2.753,260
20190601|2018-11-27 10:30,27,2.753,2.76,2.751,2.759,120
20190601|2018-11-27 11:00,27,2.76,2.781,2.76,2.766,218
20190601|2018-11-27 11:30,27,2.767,2.77,2.762,2.763,114
20190601|2018-11-27 12:00,27,2.764,2.77,2.762,2.769,98
20190601|2018-11-27 12:30,27,2.769,2.77,2.761,2.766,256
20190601|2018-11-27 13:00,27,2.769,2.784,2.763,2.769,269
20190601|2018-11-27 13:30,27,2.768,2.773,2.768,2.772,227
20190601|2018-11-27 14:00,27,2.772,2.772,2.764,2.765,108
20190601|2018-11-27 14:30,27,2.765,2.765,2.756,2.756,26
20190601|2018-11-27 15:00,27,2.755,2.756,2.753,2.753,7
20190601|2018-11-27 15:30,27,2.752,2.755,2.752,2.755,2
20190601|2018-11-27 17:30,28,2.768,2.778,2.768,2.778,3
20190601|2018-11-27 22:00,28,2.76,2.76,2.76,2.76,1
20190601|2018-11-27 22:30,28,2.764,2.776,2.764,2.776,7
20190601|2018-11-27 23:30,28,2.767,2.767,2.767,2.767,1
20190601|2018-11-28 01:00,28,2.768,2.771,2.768,2.771,2
20190601|2018-11-28 01:30,28,2.771,2.771,2.77,2.77,6
20190601|2018-11-28 02:00,28,2.764,2.764,2.762,2.762,2
20190601|2018-11-28 03:00,28,2.762,2.762,2.761,2.761,3
20190601|2018-11-28 03:30,28,2.761,2.761,2.761,2.761,2
20190601|2018-11-28 04:00,28,2.765,2.765,2.765,2.765,1
20190601|2018-11-28 04:30,28,2.767,2.768,2.767,2.768,3
20190601|2018-11-28 05:00,28,2.77,2.781,2.769,2.775,15
20190601|2018-11-28 05:30,28,2.773,2.773,2.77,2.77,6
20190601|2018-11-28 06:00,28,2.774,2.789,2.774,2.788,17
20190601|2018-11-28 06:30,28,2.786,2.786,2.78,2.78,6
20190601|2018-11-28 07:00,28,2.779,2.798,2.779,2.798,43
20190601|2018-11-28 07:30,28,2.795,2.795,2.785,2.789,50
20190601|2018-11-28 08:00,28,2.789,2.793,2.786,2.789,110
20190601|2018-11-28 08:30,28,2.789,2.789,2.784,2.787,59
20190601|2018-11-28 09:00,28,2.788,2.79,2.779,2.78,144
20190601|2018-11-28 09:30,28,2.783,2.795,2.781,2.785,170
20190601|2018-11-28 10:00,28,2.787,2.791,2.781,2.783,157
20190601|2018-11-28 10:30,28,2.785,2.79,2.777,2.79,222
20190601|2018-11-28 11:00,28,2.789,2.795,2.783,2.787,228
20190601|2018-11-28 11:30,28,2.788,2.8,2.782,2.8,282
20190601|2018-11-28 12:00,28,2.801,2.804,2.794,2.802,183
20190601|2018-11-28 12:30,28,2.803,2.805,2.798,2.804,331
20190601|2018-11-28 13:00,28,2.804,2.815,2.795,2.802,1204
20190601|2018-11-28 13:30,28,2.802,2.81,2.788,2.796,195
20190601|2018-11-28 14:00,28,2.793,2.798,2.789,2.798,195
20190601|2018-11-28 14:30,28,2.798,2.8,2.793,2.794,84
20190601|2018-11-28 15:00,28,2.794,2.799,2.785,2.792,55
20190601|2018-11-28 15:30,28,2.793,2.801,2.793,2.801,6
20190601|2018-11-28 18:30,29,2.794,2.794,2.787,2.787,3
20190601|2018-11-28 19:00,29,2.794,2.794,2.794,2.794,1
20190601|2018-11-28 23:00,29,2.794,2.796,2.787,2.796,16
20190601|2018-11-28 23:30,29,2.799,2.799,2.784,2.784,11
20190601|2018-11-29 00:00,29,2.782,2.782,2.778,2.782,3
20190601|2018-11-29 00:30,29,2.791,2.792,2.79,2.792,7
20190601|2018-11-29 01:30,29,2.784,2.79,2.775,2.783,18
20190601|2018-11-29 02:00,29,2.785,2.793,2.785,2.793,5
20190601|2018-11-29 03:00,29,2.787,2.787,2.787,2.787,2
20190601|2018-11-29 04:00,29,2.781,2.781,2.781,2.781,2
20190601|2018-11-29 04:30,29,2.777,2.777,2.777,2.777,1
20190601|2018-11-29 05:00,29,2.781,2.781,2.781,2.781,1
20190601|2018-11-29 05:30,29,2.78,2.781,2.78,2.78,18
20190601|2018-11-29 06:00,29,2.781,2.781,2.78,2.781,33
20190601|2018-11-29 06:30,29,2.781,2.784,2.777,2.784,34
20190601|2018-11-29 07:00,29,2.778,2.784,2.778,2.782,14
20190601|2018-11-29 07:30,29,2.784,2.791,2.782,2.785,30
20190601|2018-11-29 08:00,29,2.785,2.786,2.778,2.781,114
20190601|2018-11-29 08:30,29,2.781,2.784,2.774,2.783,83
20190601|2018-11-29 09:00,29,2.781,2.787,2.779,2.784,29
20190601|2018-11-29 09:30,29,2.782,2.791,2.769,2.785,176
20190601|2018-11-29 10:00,29,2.784,2.789,2.779,2.786,72
20190601|2018-11-29 10:30,29,2.784,2.8,2.784,2.793,69
20190601|2018-11-29 11:00,29,2.794,2.799,2.788,2.793,149
20190601|2018-11-29 11:30,29,2.793,2.798,2.786,2.798,127
20190601|2018-11-29 12:00,29,2.798,2.798,2.779,2.783,207
20190601|2018-11-29 12:30,29,2.785,2.787,2.773,2.786,151
20190601|2018-11-29 13:00,29,2.786,2.786,2.758,2.76,229
20190601|2018-11-29 13:30,29,2.763,2.777,2.763,2.776,94
20190601|2018-11-29 14:00,29,2.778,2.78,2.77,2.773,55
20190601|2018-11-29 14:30,29,2.773,2.773,2.766,2.769,42
20190601|2018-11-29 15:00,29,2.771,2.771,2.771,2.771,1
20190601|2018-11-29 15:30,29,2.768,2.769,2.767,2.767,5
20190601|2018-11-29 21:00,30,2.774,2.797,2.772,2.772,13
20190601|2018-11-29 22:00,30,2.762,2.762,2.762,2.762,1
20190601|2018-11-29 23:00,30,2.757,2.765,2.757,2.765,2
20190601|2018-11-30 00:30,30,2.778,2.778,2.778,2.778,1
20190601|2018-11-30 01:00,30,2.761,2.761,2.761,2.761,1
20190601|2018-11-30 02:30,30,2.758,2.764,2.758,2.764,2
20190601|2018-11-30 03:00,30,2.764,2.774,2.764,2.774,5
20190601|2018-11-30 03:30,30,2.77,2.774,2.77,2.773,5
20190601|2018-11-30 04:00,30,2.771,2.771,2.771,2.771,1
20190601|2018-11-30 04:30,30,2.775,2.777,2.775,2.777,2
20190601|2018-11-30 05:00,30,2.776,2.776,2.767,2.769,5
20190601|2018-11-30 05:30,30,2.771,2.771,2.76,2.76,4
20190601|2018-11-30 06:00,30,2.768,2.769,2.75,2.756,23
20190601|2018-11-30 06:30,30,2.756,2.761,2.753,2.753,6
20190601|2018-11-30 07:00,30,2.759,2.766,2.756,2.765,118
20190601|2018-11-30 07:30,30,2.765,2.775,2.763,2.763,84
20190601|2018-11-30 08:00,30,2.766,2.777,2.766,2.775,92
20190601|2018-11-30 08:30,30,2.776,2.78,2.775,2.775,82
20190601|2018-11-30 09:00,30,2.776,2.777,2.772,2.773,75
20190601|2018-11-30 09:30,30,2.772,2.773,2.763,2.77,53
20190601|2018-11-30 10:00,30,2.769,2.769,2.755,2.763,94
20190601|2018-11-30 10:30,30,2.762,2.763,2.751,2.754,55
20190601|2018-11-30 11:00,30,2.755,2.764,2.749,2.763,107
20190601|2018-11-30 11:30,30,2.766,2.774,2.759,2.765,159
20190601|2018-11-30 12:00,30,2.762,2.773,2.762,2.766,450
20190601|2018-11-30 12:30,30,2.766,2.768,2.761,2.767,92
20190601|2018-11-30 13:00,30,2.767,2.78,2.766,2.775,214
20190601|2018-11-30 13:30,30,2.776,2.788,2.776,2.785,183
20190601|2018-11-30 14:00,30,2.786,2.79,2.782,2.782,100
20190601|2018-11-30 14:30,30,2.781,2.781,2.776,2.778,35
20190601|2018-11-30 15:00,30,2.782,2.786,2.781,2.786,21
20190601|2018-11-30 15:30,30,2.786,2.788,2.785,2.786,9
20190601|2018-12-02 17:00,3,2.776,2.781,2.764,2.778,24
20190601|2018-12-02 18:00,3,2.774,2.774,2.773,2.773,2
20190601|2018-12-02 18:30,3,2.768,2.768,2.767,2.767,3
20190601|2018-12-02 19:00,3,2.767,2.775,2.767,2.775,5
20190601|2018-12-02 19:30,3,2.772,2.776,2.772,2.776,13
20190601|2018-12-02 20:00,3,2.772,2.775,2.772,2.775,2
20190601|2018-12-02 20:30,3,2.775,2.778,2.775,2.775,6
20190601|2018-12-02 21:00,3,2.77,2.77,2.762,2.762,2
20190601|2018-12-02 22:00,3,2.771,2.775,2.771,2.775,3
20190601|2018-12-02 23:00,3,2.77,2.77,2.77,2.77,1
20190601|2018-12-03 01:00,3,2.767,2.767,2.767,2.767,3
20190601|2018-12-03 01:30,3,2.772,2.772,2.772,2.772,1
20190601|2018-12-03 02:00,3,2.779,2.782,2.779,2.782,5
20190601|2018-12-03 03:00,3,2.772,2.772,2.772,2.772,1
20190601|2018-12-03 03:30,3,2.776,2.776,2.776,2.776,1
20190601|2018-12-03 04:00,3,2.781,2.781,2.781,2.781,1
20190601|2018-12-03 04:30,3,2.774,2.78,2.774,2.779,7
20190601|2018-12-03 05:00,3,2.78,2.781,2.77,2.77,10
20190601|2018-12-03 05:30,3,2.766,2.768,2.764,2.768,5
20190601|2018-12-03 06:00,3,2.771,2.774,2.762,2.774,17
20190601|2018-12-03 06:30,3,2.768,2.77,2.762,2.768,8
20190601|2018-12-03 07:00,3,2.773,2.773,2.766,2.766,17
20190601|2018-12-03 07:30,3,2.766,2.772,2.764,2.766,50
20190601|2018-12-03 08:00,3,2.768,2.774,2.763,2.774,76
20190601|2018-12-03 08:30,3,2.774,2.791,2.774,2.785,108
20190601|2018-12-03 09:00,3,2.785,2.792,2.785,2.791,90
20190601|2018-12-03 09:30,3,2.791,2.792,2.785,2.787,122
20190601|2018-12-03 10:00,3,2.786,2.788,2.78,2.785,50
20190601|2018-12-03 10:30,3,2.784,2.787,2.784,2.787,4
20190601|2018-12-03 11:00,3,2.788,2.789,2.785,2.787,19
20190601|2018-12-03 11:30,3,2.785,2.788,2.781,2.782,86
20190601|2018-12-03 12:00,3,2.783,2.786,2.776,2.782,81
20190601|2018-12-03 12:30,3,2.786,2.788,2.779,2.785,61
20190601|2018-12-03 13:00,3,2.783,2.814,2.78,2.811,800
20190601|2018-12-03 13:30,3,2.813,2.813,2.802,2.808,120
20190601|2018-12-03 14:00,3,2.805,2.806,2.801,2.801,17
20190601|2018-12-03 14:30,3,2.801,2.802,2.798,2.802,26
20190601|2018-12-03 15:00,3,2.801,2.805,2.799,2.805,20
20190601|2018-12-03 15:30,3,2.806,2.809,2.806,2.808,6
20190601|2018-12-03 17:30,4,2.807,2.807,2.807,2.807,1
20190601|2018-12-03 18:00,4,2.805,2.805,2.805,2.805,2
20190601|2018-12-03 18:30,4,2.806,2.81,2.8,2.81,11
20190601|2018-12-03 20:00,4,2.813,2.813,2.813,2.813,2
20190601|2018-12-03 20:30,4,2.816,2.824,2.816,2.822,5
20190601|2018-12-03 21:00,4,2.821,2.821,2.821,2.821,1
20190601|2018-12-03 21:30,4,2.824,2.825,2.824,2.825,2
20190601|2018-12-03 22:00,4,2.826,2.826,2.826,2.826,2
20190601|2018-12-03 22:30,4,2.825,2.825,2.825,2.825,1
20190601|2018-12-03 23:00,4,2.823,2.823,2.823,2.823,1
20190601|2018-12-03 23:30,4,2.824,2.824,2.82,2.82,5
20190601|2018-12-04 00:00,4,2.82,2.82,2.816,2.816,4
20190601|2018-12-04 00:30,4,2.817,2.819,2.817,2.819,3
20190601|2018-12-04 01:00,4,2.818,2.818,2.818,2.818,1
20190601|2018-12-04 01:30,4,2.822,2.822,2.822,2.822,1
20190601|2018-12-04 02:00,4,2.818,2.818,2.816,2.816,8
20190601|2018-12-04 02:30,4,2.822,2.822,2.822,2.822,2
20190601|2018-12-04 03:00,4,2.817,2.819,2.808,2.819,14
20190601|2018-12-04 03:30,4,2.815,2.815,2.811,2.815,8
20190601|2018-12-04 04:00,4,2.817,2.824,2.817,2.824,10
20190601|2018-12-04 04:30,4,2.817,2.817,2.817,2.817,9
20190601|2018-12-04 05:00,4,2.821,2.825,2.821,2.823,8
20190601|2018-12-04 05:30,4,2.821,2.822,2.815,2.816,18
20190601|2018-12-04 06:00,4,2.815,2.821,2.813,2.821,14
20190601|2018-12-04 06:30,4,2.822,2.828,2.817,2.825,45
20190601|2018-12-04 07:00,4,2.825,2.846,2.825,2.842,283
20190601|2018-12-04 07:30,4,2.844,2.849,2.838,2.843,150
20190601|2018-12-04 08:00,4,2.843,2.845,2.835,2.84,172
20190601|2018-12-04 08:30,4,2.841,2.841,2.834,2.834,95
20190601|2018-12-04 09:00,4,2.835,2.838,2.834,2.837,71
20190601|2018-12-04 09:30,4,2.833,2.837,2.833,2.836,79
20190601|2018-12-04 10:00,4,2.836,2.84,2.836,2.84,174
20190601|2018-12-04 10:30,4,2.84,2.84,2.838,2.839,16
20190601|2018-12-04 11:00,4,2.838,2.84,2.831,2.837,60
20190601|2018-12-04 11:30,4,2.837,2.84,2.836,2.84,52
20190601|2018-12-04 12:00,4,2.84,2.845,2.838,2.839,116
20190601|2018-12-04 12:30,4,2.84,2.842,2.834,2.84,117
20190601|2018-12-04 13:00,4,2.842,2.854,2.842,2.851,395
20190601|2018-12-04 13:30,4,2.849,2.854,2.845,2.851,61
20190601|2018-12-04 14:00,4,2.853,2.857,2.853,2.857,121
20190601|2018-12-04 14:30,4,2.856,2.859,2.852,2.854,40
20190601|2018-12-04 15:00,4,2.858,2.866,2.856,2.862,26
20190601|2018-12-04 15:30,4,2.862,2.871,2.85,2.85,54
20190601|2018-12-04 17:00,5,2.861,2.861,2.852,2.852,2
20190601|2018-12-04 17:30,5,2.853,2.861,2.853,2.858,5
20190601|2018-12-04 18:30,5,2.866,2.867,2.866,2.867,2
20190601|2018-12-04 19:00,5,2.874,2.882,2.874,2.88,7
20190601|2018-12-04 19:30,5,2.877,2.877,2.866,2.871,33
20190601|2018-12-04 22:30,5,2.871,2.871,2.871,2.871,2
20190601|2018-12-04 23:00,5,2.871,2.871,2.871,2.871,1
20190601|2018-12-04 23:30,5,2.875,2.886,2.875,2.886,12
20190601|2018-12-05 00:00,5,2.89,2.89,2.89,2.89,5
20190601|2018-12-05 00:30,5,2.889,2.907,2.889,2.907,41
20190601|2018-12-05 01:00,5,2.913,2.914,2.868,2.876,89
20190601|2018-12-05 01:30,5,2.893,2.899,2.892,2.897,23
20190601|2018-12-05 02:00,5,2.899,2.904,2.899,2.902,6
20190601|2018-12-05 03:00,5,2.906,2.906,2.906,2.906,10
20190601|2018-12-05 03:30,5,2.906,2.934,2.906,2.934,25
20190601|2018-12-05 04:00,5,2.93,2.93,2.91,2.915,14
20190601|2018-12-05 04:30,5,2.905,2.911,2.905,2.911,10
20190601|2018-12-05 05:00,5,2.912,2.912,2.912,2.912,1
20190601|2018-12-05 05:30,5,2.91,2.916,2.91,2.916,6
20190601|2018-12-05 06:00,5,2.918,2.923,2.901,2.902,39
20190601|2018-12-05 06:30,5,2.904,2.904,2.868,2.869,109
20190601|2018-12-05 07:00,5,2.881,2.882,2.869,2.876,99
20190601|2018-12-05 07:30,5,2.878,2.883,2.87,2.872,92
20190601|2018-12-05 08:00,5,2.873,2.877,2.868,2.875,202
20190601|2018-12-05 08:30,5,2.874,2.876,2.866,2.87,197
20190601|2018-12-05 09:00,5,2.871,2.873,2.866,2.869,88
20190601|2018-12-05 09:30,5,2.87,2.874,2.867,2.872,44
20190601|2018-12-05 10:00,5,2.872,2.874,2.859,2.859,112
20190601|2018-12-05 10:30,5,2.858,2.865,2.854,2.86,52
20190601|2018-12-05 11:00,5,2.858,2.868,2.854,2.859,77
20190601|2018-12-05 11:30,5,2.859,2.862,2.852,2.854,76
20190601|2018-12-05 12:00,5,2.854,2.859,2.853,2.859,37
20190601|2018-12-05 12:30,5,2.856,2.861,2.856,2.861,31
20190601|2018-12-05 13:00,5,2.86,2.876,2.858,2.861,149
20190601|2018-12-05 13:30,5,2.862,2.864,2.857,2.864,108
20190601|2018-12-05 14:00,5,2.863,2.863,2.856,2.857,26
20190601|2018-12-05 14:30,5,2.858,2.858,2.854,2.855,67
20190601|2018-12-05 15:00,5,2.855,2.861,2.853,2.861,52
20190601|2018-12-05 15:30,5,2.862,2.862,2.857,2.857,6
20190601|2018-12-05 18:30,6,2.857,2.857,2.857,2.857,1
20190601|2018-12-05 23:30,6,2.857,2.862,2.857,2.862,3
20190601|2018-12-06 00:30,6,2.863,2.863,2.862,2.862,2
20190601|2018-12-06 01:00,6,2.864,2.864,2.858,2.858,3
20190601|2018-12-06 01:30,6,2.855,2.855,2.853,2.853,2
20190601|2018-12-06 02:00,6,2.858,2.859,2.857,2.859,7
20190601|2018-12-06 03:00,6,2.859,2.859,2.859,2.859,2
20190601|2018-12-06 04:00,6,2.854,2.854,2.854,2.854,1
20190601|2018-12-06 04:30,6,2.856,2.859,2.855,2.859,25
20190601|2018-12-06 05:00,6,2.856,2.856,2.856,2.856,3
20190601|2018-12-06 05:30,6,2.859,2.861,2.859,2.861,3
20190601|2018-12-06 06:00,6,2.856,2.864,2.856,2.86,36
20190601|2018-12-06 06:30,6,2.86,2.86,2.853,2.856,89
20190601|2018-12-06 07:00,6,2.857,2.86,2.857,2.859,16
20190601|2018-12-06 07:30,6,2.858,2.859,2.851,2.852,46
20190601|2018-12-06 08:00,6,2.853,2.856,2.839,2.84,241
20190601|2018-12-06 08:30,6,2.842,2.843,2.837,2.84,94
20190601|2018-12-06 09:00,6,2.843,2.845,2.836,2.838,115
20190601|2018-12-06 09:30,6,2.838,2.846,2.833,2.842,138
20190601|2018-12-06 10:00,6,2.843,2.849,2.84,2.848,74
20190601|2018-12-06 10:30,6,2.845,2.852,2.844,2.847,44
20190601|2018-12-06 11:00,6,2.846,2.858,2.846,2.854,94
20190601|2018-12-06 11:30,6,2.85,2.855,2.845,2.854,20
20190601|2018-12-06 12:00,6,2.857,2.858,2.85,2.852,28
20190601|2018-12-06 12:30,6,2.851,2.856,2.849,2.854,11
20190601|2018-12-06 13:00,6,2.856,2.86,2.855,2.859,63
20190601|2018-12-06 13:30,6,2.859,2.862,2.852,2.855,58
20190601|2018-12-06 14:00,6,2.856,2.86,2.856,2.86,3
20190601|2018-12-06 14:30,6,2.861,2.861,2.861,2.861,1
20190601|2018-12-06 15:00,6,2.865,2.872,2.865,2.872,13
20190601|2018-12-06 15:30,6,2.874,2.874,2.874,2.874,1
20190601|2018-12-06 17:00,7,2.861,2.868,2.861,2.868,6
20190601|2018-12-06 18:00,7,2.867,2.867,2.867,2.867,1
20190601|2018-12-06 21:00,7,2.862,2.862,2.862,2.862,2
20190601|2018-12-06 23:00,7,2.863,2.863,2.863,2.863,3
20190601|2018-12-06 23:30,7,2.863,2.868,2.863,2.868,9
20190601|2018-12-07 00:30,7,2.863,2.87,2.863,2.87,4
20190601|2018-12-07 01:30,7,2.875,2.881,2.855,2.863,17
20190601|2018-12-07 02:00,7,2.86,2.86,2.86,2.86,2
20190601|2018-12-07 02:30,7,2.869,2.882,2.868,2.873,15
20190601|2018-12-07 03:00,7,2.872,2.872,2.865,2.865,2
20190601|2018-12-07 04:00,7,2.862,2.862,2.862,2.862,1
20190601|2018-12-07 05:00,7,2.872,2.874,2.872,2.874,2
20190601|2018-12-07 05:30,7,2.872,2.875,2.872,2.875,5
20190601|2018-12-07 06:30,7,2.883,2.886,2.883,2.885,22
20190601|2018-12-07 07:00,7,2.891,2.893,2.883,2.893,87
20190601|2018-12-07 07:30,7,2.889,2.893,2.886,2.888,65
20190601|2018-12-07 08:00,7,2.888,2.894,2.886,2.893,144
20190601|2018-12-07 08:30,7,2.894,2.902,2.891,2.893,118
20190601|2018-12-07 09:00,7,2.895,2.903,2.894,2.9,77
20190601|2018-12-07 09:30,7,2.899,2.903,2.892,2.9,166
20190601|2018-12-07 10:00,7,2.897,2.914,2.895,2.912,107
20190601|2018-12-07 10:30,7,2.913,2.918,2.91,2.91,289
20190601|2018-12-07 11:00,7,2.91,2.911,2.907,2.907,88
20190601|2018-12-07 11:30,7,2.907,2.91,2.905,2.908,44
20190601|2018-12-07 12:00,7,2.908,2.91,2.902,2.903,308
20190601|2018-12-07 12:30,7,2.904,2.905,2.902,2.905,127
20190601|2018-12-07 13:00,7,2.904,2.907,2.886,2.889,157
20190601|2018-12-07 13:30,7,2.887,2.893,2.886,2.888,87
20190601|2018-12-07 14:00,7,2.887,2.891,2.886,2.891,17
20190601|2018-12-07 14:30,7,2.891,2.893,2.89,2.89,11
20190601|2018-12-07 15:00,7,2.889,2.889,2.889,2.889,4
20190601|2018-12-07 15:30,7,2.89,2.893,2.889,2.889,33
20190601|2018-12-09 17:00,10,2.927,2.934,2.919,2.923,68
20190601|2018-12-09 17:30,10,2.927,2.927,2.927,2.927,1
20190601|2018-12-09 18:00,10,2.921,2.921,2.921,2.921,1
20190601|2018-12-09 19:00,10,2.926,2.928,2.92,2.92,5
20190601|2018-12-09 20:30,10,2.927,2.927,2.927,2.927,8
20190601|2018-12-09 21:00,10,2.925,2.925,2.925,2.925,1
20190601|2018-12-09 21:30,10,2.923,2.925,2.923,2.925,2
20190601|2018-12-09 22:00,10,2.926,2.927,2.925,2.927,4
20190601|2018-12-09 23:30,10,2.919,2.919,2.91,2.914,21
20190601|2018-12-10 00:00,10,2.91,2.913,2.91,2.913,3
20190601|2018-12-10 00:30,10,2.916,2.917,2.905,2.909,8
20190601|2018-12-10 01:30,10,2.906,2.906,2.9,2.9,4
20190601|2018-12-10 02:00,10,2.902,2.905,2.902,2.905,2
20190601|2018-12-10 02:30,10,2.905,2.905,2.904,2.904,4
20190601|2018-12-10 03:30,10,2.905,2.905,2.905,2.905,1
20190601|2018-12-10 04:00,10,2.909,2.915,2.906,2.906,8
20190601|2018-12-10 04:30,10,2.905,2.909,2.903,2.903,7
20190601|2018-12-10 05:00,10,2.897,2.897,2.897,2.897,1
20190601|2018-12-10 05:30,10,2.903,2.904,2.903,2.904,2
20190601|2018-12-10 06:00,10,2.897,2.897,2.895,2.895,4
20190601|2018-12-10 06:30,10,2.894,2.896,2.894,2.894,5
20190601|2018-12-10 07:00,10,2.889,2.895,2.888,2.891,31
20190601|2018-12-10 07:30,10,2.89,2.894,2.888,2.894,23
20190601|2018-12-10 08:00,10,2.894,2.906,2.894,2.906,55
20190601|2018-12-10 08:30,10,2.906,2.913,2.905,2.91,78
20190601|2018-12-10 09:00,10,2.91,2.912,2.907,2.91,27
20190601|2018-12-10 09:30,10,2.911,2.92,2.906,2.912,74
20190601|2018-12-10 10:00,10,2.913,2.916,2.912,2.913,103
20190601|2018-12-10 10:30,10,2.915,2.927,2.912,2.924,130
20190601|2018-12-10 11:00,10,2.924,2.928,2.919,2.922,53
20190601|2018-12-10 11:30,10,2.92,2.922,2.912,2.915,89
20190601|2018-12-10 12:00,10,2.911,2.912,2.906,2.908,124
20190601|2018-12-10 12:30,10,2.91,2.918,2.906,2.915,91
20190601|2018-12-10 13:00,10,2.913,2.913,2.865,2.867,410
20190601|2018-12-10 13:30,10,2.871,2.876,2.864,2.872,183
20190601|2018-12-10 14:00,10,2.873,2.873,2.867,2.868,57
20190601|2018-12-10 14:30,10,2.867,2.87,2.866,2.87,24
20190601|2018-12-10 15:00,10,2.872,2.877,2.872,2.876,14
20190601|2018-12-10 15:30,10,2.874,2.877,2.873,2.873,5
20190601|2018-12-10 18:00,11,2.877,2.877,2.877,2.877,1
20190601|2018-12-10 18:30,11,2.874,2.874,2.874,2.874,1
20190601|2018-12-10 19:00,11,2.874,2.881,2.871,2.881,5
20190601|2018-12-10 21:30,11,2.879,2.879,2.877,2.877,6
20190601|2018-12-10 23:30,11,2.884,2.899,2.884,2.899,4
20190601|2018-12-11 00:00,11,2.898,2.898,2.898,2.898,1
20190601|2018-12-11 01:00,11,2.899,2.903,2.899,2.901,5
20190601|2018-12-11 01:30,11,2.899,2.902,2.899,2.902,2
20190601|2018-12-11 02:00,11,2.897,2.897,2.897,2.897,1
20190601|2018-12-11 03:00,11,2.898,2.899,2.892,2.892,3
20190601|2018-12-11 03:30,11,2.896,2.896,2.896,2.896,1
20190601|2018-12-11 04:00,11,2.893,2.893,2.893,2.893,1
20190601|2018-12-11 04:30,11,2.875,2.887,2.875,2.887,2
20190601|2018-12-11 06:00,11,2.887,2.888,2.881,2.888,5
20190601|2018-12-11 06:30,11,2.892,2.892,2.888,2.888,2
20190601|2018-12-11 07:00,11,2.89,2.892,2.89,2.89,11
20190601|2018-12-11 07:30,11,2.891,2.891,2.887,2.888,16
20190601|2018-12-11 08:00,11,2.889,2.891,2.876,2.886,115
20190601|2018-12-11 08:30,11,2.888,2.889,2.875,2.875,70
20190601|2018-12-11 09:00,11,2.87,2.881,2.859,2.881,237
20190601|2018-12-11 09:30,11,2.88,2.9,2.879,2.898,115
20190601|2018-12-11 10:00,11,2.896,2.9,2.889,2.9,120
20190601|2018-12-11 10:30,11,2.9,2.904,2.9,2.902,178
20190601|2018-12-11 11:00,11,2.902,2.905,2.901,2.902,60
20190601|2018-12-11 11:30,11,2.904,2.906,2.901,2.904,124
20190601|2018-12-11 12:00,11,2.903,2.911,2.903,2.908,121
20190601|2018-12-11 12:30,11,2.907,2.913,2.905,2.909,69
20190601|2018-12-11 13:00,11,2.908,2.916,2.899,2.902,208
20190601|2018-12-11 13:30,11,2.903,2.915,2.901,2.911,85
20190601|2018-12-11 14:00,11,2.913,2.913,2.909,2.91,16
20190601|2018-12-11 14:30,11,2.91,2.91,2.905,2.906,16
20190601|2018-12-11 15:00,11,2.903,2.904,2.902,2.904,37
20190601|2018-12-11 15:30,11,2.903,2.905,2.898,2.902,13
20190601|2018-12-11 18:30,12,2.904,2.904,2.904,2.904,7
20190601|2018-12-11 19:30,12,2.904,2.904,2.904,2.904,3
20190601|2018-12-11 20:30,12,2.901,2.901,2.901,2.901,1
20190601|2018-12-11 22:00,12,2.901,2.901,2.901,2.901,1
20190601|2018-12-12 00:30,12,2.902,2.902,2.902,2.902,1
20190601|2018-12-12 02:00,12,2.897,2.9,2.897,2.9,4
20190601|2018-12-12 02:30,12,2.895,2.895,2.895,2.895,1
20190601|2018-12-12 03:30,12,2.899,2.901,2.897,2.897,5
20190601|2018-12-12 04:30,12,2.9,2.901,2.9,2.901,4
20190601|2018-12-12 05:00,12,2.902,2.905,2.902,2.904,23
20190601|2018-12-12 05:30,12,2.905,2.907,2.905,2.907,5
20190601|2018-12-12 06:00,12,2.902,2.906,2.9,2.906,9
20190601|2018-12-12 06:30,12,2.904,2.904,2.896,2.9,56
20190601|2018-12-12 07:00,12,2.898,2.9,2.897,2.9,69
20190601|2018-12-12 07:30,12,2.9,2.9,2.873,2.873,84
20190601|2018-12-12 08:00,12,2.874,2.888,2.873,2.885,87
20190601|2018-12-12 08:30,12,2.884,2.884,2.879,2.882,64
20190601|2018-12-12 09:00,12,2.883,2.884,2.867,2.867,270
20190601|2018-12-12 09:30,12,2.867,2.88,2.86,2.875,69
20190601|2018-12-12 10:00,12,2.874,2.877,2.856,2.86,127
20190601|2018-12-12 10:30,12,2.861,2.864,2.855,2.86,230
20190601|2018-12-12 11:00,12,2.859,2.862,2.85,2.861,103
20190601|2018-12-12 11:30,12,2.859,2.859,2.852,2.853,69
20190601|2018-12-12 12:00,12,2.851,2.856,2.845,2.849,145
20190601|2018-12-12 12:30,12,2.846,2.853,2.844,2.85,266
20190601|2018-12-12 13:00,12,2.85,2.861,2.834,2.842,409
20190601|2018-12-12 13:30,12,2.841,2.847,2.836,2.836,53
20190601|2018-12-12 14:00,12,2.837,2.847,2.833,2.847,69
20190601|2018-12-12 14:30,12,2.847,2.847,2.836,2.836,30
20190601|2018-12-12 15:00,12,2.838,2.841,2.831,2.836,77
20190601|2018-12-12 15:30,12,2.836,2.837,2.828,2.828,23
20190601|2018-12-12 17:30,13,2.834,2.834,2.834,2.834,2
20190601|2018-12-12 18:30,13,2.843,2.843,2.843,2.843,1
20190601|2018-12-12 20:00,13,2.845,2.846,2.845,2.846,2
20190601|2018-12-12 20:30,13,2.841,2.842,2.841,2.842,6
20190601|2018-12-12 21:00,13,2.842,2.842,2.842,2.842,1
20190601|2018-12-12 21:30,13,2.837,2.837,2.836,2.836,2
20190601|2018-12-12 22:00,13,2.838,2.838,2.838,2.838,3
20190601|2018-12-12 22:30,13,2.838,2.842,2.838,2.842,11
20190601|2018-12-12 23:00,13,2.839,2.842,2.839,2.842,4
20190601|2018-12-12 23:30,13,2.834,2.834,2.834,2.834,1
20190601|2018-12-13 02:00,13,2.834,2.837,2.834,2.835,12
20190601|2018-12-13 02:30,13,2.837,2.844,2.836,2.844,13
20190601|2018-12-13 03:00,13,2.842,2.842,2.84,2.841,5
20190601|2018-12-13 04:30,13,2.833,2.836,2.83,2.836,10
20190601|2018-12-13 05:00,13,2.836,2.838,2.832,2.832,3
20190601|2018-12-13 05:30,13,2.839,2.841,2.838,2.841,6
20190601|2018-12-13 06:00,13,2.843,2.851,2.843,2.849,21
20190601|2018-12-13 06:30,13,2.851,2.854,2.851,2.851,5
20190601|2018-12-13 07:00,13,2.85,2.852,2.85,2.852,5
20190601|2018-12-13 07:30,13,2.855,2.876,2.85,2.876,63
20190601|2018-12-13 08:00,13,2.878,2.878,2.867,2.876,85
20190601|2018-12-13 08:30,13,2.877,2.877,2.86,2.866,64
20190601|2018-12-13 09:00,13,2.866,2.874,2.859,2.864,102
20190601|2018-12-13 09:30,13,2.863,2.867,2.845,2.855,246
20190601|2018-12-13 10:00,13,2.855,2.857,2.823,2.825,216
20190601|2018-12-13 10:30,13,2.825,2.831,2.82,2.826,153
20190601|2018-12-13 11:00,13,2.826,2.846,2.826,2.841,118
20190601|2018-12-13 11:30,13,2.841,2.846,2.84,2.84,146
20190601|2018-12-13 12:00,13,2.837,2.843,2.833,2.843,27
20190601|2018-12-13 12:30,13,2.843,2.845,2.839,2.839,10
20190601|2018-12-13 13:00,13,2.837,2.839,2.815,2.816,155
20190601|2018-12-13 13:30,13,2.816,2.826,2.814,2.826,56
20190601|2018-12-13 14:00,13,2.827,2.83,2.824,2.825,111
20190601|2018-12-13 14:30,13,2.826,2.829,2.824,2.827,77
20190601|2018-12-13 15:00,13,2.827,2.834,2.827,2.832,20
20190601|2018-12-13 15:30,13,2.832,2.836,2.831,2.836,10
20190601|2018-12-13 17:00,14,2.833,2.834,2.833,2.834,2
20190601|2018-12-13 17:30,14,2.83,2.83,2.83,2.83,1
20190601|2018-12-13 19:30,14,2.836,2.836,2.834,2.835,12
20190601|2018-12-13 20:00,14,2.832,2.836,2.829,2.829,46
20190601|2018-12-13 20:30,14,2.832,2.832,2.832,2.832,1
20190601|2018-12-13 22:30,14,2.83,2.83,2.83,2.83,5
20190601|2018-12-13 23:30,14,2.827,2.827,2.827,2.827,2
20190601|2018-12-14 00:30,14,2.825,2.825,2.811,2.812,11
20190601|2018-12-14 01:00,14,2.825,2.826,2.825,2.826,3
20190601|2018-12-14 01:30,14,2.821,2.822,2.813,2.815,18
20190601|2018-12-14 02:00,14,2.81,2.812,2.809,2.811,39
20190601|2018-12-14 02:30,14,2.808,2.809,2.807,2.809,11
20190601|2018-12-14 03:00,14,2.809,2.809,2.809,2.809,1
20190601|2018-12-14 03:30,14,2.809,2.815,2.808,2.815,14
20190601|2018-12-14 04:00,14,2.815,2.817,2.813,2.814,15
20190601|2018-12-14 04:30,14,2.809,2.814,2.801,2.81,66
20190601|2018-12-14 05:00,14,2.812,2.813,2.809,2.81,26
20190601|2018-12-14 05:30,14,2.814,2.814,2.808,2.812,35
20190601|2018-12-14 06:00,14,2.811,2.82,2.811,2.818,43
20190601|2018-12-14 06:30,14,2.817,2.82,2.817,2.817,16
20190601|2018-12-14 07:00,14,2.816,2.819,2.811,2.815,56
20190601|2018-12-14 07:30,14,2.815,2.817,2.807,2.816,100
20190601|2018-12-14 08:00,14,2.816,2.832,2.813,2.832,267
20190601|2018-12-14 08:30,14,2.832,2.832,2.82,2.821,115
20190601|2018-12-14 09:00,14,2.823,2.828,2.82,2.821,162
20190601|2018-12-14 09:30,14,2.822,2.822,2.814,2.816,106
20190601|2018-12-14 10:00,14,2.815,2.819,2.812,2.819,41
20190601|2018-12-14 10:30,14,2.817,2.825,2.817,2.825,86
20190601|2018-12-14 11:00,14,2.825,2.828,2.82,2.82,87
20190601|2018-12-14 11:30,14,2.819,2.822,2.814,2.817,63
20190601|2018-12-14 12:00,14,2.817,2.819,2.814,2.818,128
20190601|2018-12-14 12:30,14,2.82,2.822,2.819,2.822,27
20190601|2018-12-14 13:00,14,2.823,2.836,2.823,2.833,218
20190601|2018-12-14 13:30,14,2.832,2.832,2.82,2.821,38
20190601|2018-12-14 14:00,14,2.822,2.827,2.821,2.827,23
20190601|2018-12-14 14:30,14,2.825,2.825,2.817,2.817,38
20190601|2018-12-14 15:00,14,2.815,2.815,2.811,2.812,22
20190601|2018-12-14 15:30,14,2.817,2.82,2.817,2.818,13
20190601|2018-12-16 17:00,17,2.8,2.846,2.8,2.842,20
20190601|2018-12-16 17:30,17,2.84,2.84,2.833,2.833,8
20190601|2018-12-16 18:00,17,2.842,2.842,2.838,2.838,10
20190601|2018-12-16 18:30,17,2.833,2.833,2.826,2.826,9
20190601|2018-12-16 19:00,17,2.834,2.834,2.834,2.834,5
20190601|2018-12-16 19:30,17,2.834,2.835,2.834,2.834,10
20190601|2018-12-16 20:30,17,2.835,2.835,2.835,2.835,5
20190601|2018-12-16 21:00,17,2.837,2.837,2.837,2.837,1
20190601|2018-12-16 21:30,17,2.837,2.837,2.837,2.837,1
20190601|2018-12-16 23:00,17,2.831,2.833,2.823,2.823,5
20190601|2018-12-16 23:30,17,2.826,2.826,2.826,2.826,2
20190601|2018-12-17 00:00,17,2.826,2.827,2.825,2.825,4
20190601|2018-12-17 00:30,17,2.83,2.83,2.824,2.824,5
20190601|2018-12-17 01:00,17,2.826,2.826,2.822,2.823,23
20190601|2018-12-17 01:30,17,2.826,2.83,2.82,2.823,30
20190601|2018-12-17 02:00,17,2.821,2.823,2.82,2.821,16
20190601|2018-12-17 02:30,17,2.819,2.823,2.818,2.822,4
20190601|2018-12-17 03:00,17,2.818,2.823,2.818,2.822,8
20190601|2018-12-17 03:30,17,2.822,2.822,2.819,2.819,4
20190601|2018-12-17 04:30,17,2.822,2.835,2.822,2.834,14
20190601|2018-12-17 05:00,17,2.835,2.835,2.826,2.826,35
20190601|2018-12-17 05:30,17,2.825,2.828,2.823,2.825,18
20190601|2018-12-17 06:00,17,2.83,2.83,2.826,2.829,7
20190601|2018-12-17 06:30,17,2.829,2.831,2.829,2.831,45
20190601|2018-12-17 07:00,17,2.83,2.832,2.828,2.831,20
20190601|2018-12-17 07:30,17,2.832,2.833,2.825,2.827,18
20190601|2018-12-17 08:00,17,2.828,2.838,2.827,2.834,82
20190601|2018-12-17 08:30,17,2.833,2.833,2.822,2.822,83
20190601|2018-12-17 09:00,17,2.823,2.824,2.812,2.812,135
20190601|2018-12-17 09:30,17,2.812,2.82,2.812,2.813,78
20190601|2018-12-17 10:00,17,2.813,2.813,2.802,2.812,130
20190601|2018-12-17 10:30,17,2.812,2.813,2.802,2.802,34
20190601|2018-12-17 11:00,17,2.803,2.807,2.786,2.787,159
20190601|2018-12-17 11:30,17,2.785,2.785,2.771,2.777,112
20190601|2018-12-17 12:00,17,2.774,2.775,2.764,2.764,163
20190601|2018-12-17 12:30,17,2.764,2.774,2.763,2.772,45
20190601|2018-12-17 13:00,17,2.771,2.774,2.75,2.753,151
20190601|2018-12-17 13:30,17,2.754,2.765,2.754,2.762,87
20190601|2018-12-17 14:00,17,2.76,2.764,2.76,2.764,82
20190601|2018-12-17 14:30,17,2.761,2.764,2.761,2.764,36
20190601|2018-12-17 15:00,17,2.762,2.766,2.762,2.766,9
20190601|2018-12-17 15:30,17,2.768,2.77,2.767,2.77,4
20190601|2018-12-17 17:30,18,2.785,2.785,2.777,2.777,3
20190601|2018-12-17 18:30,18,2.779,2.779,2.778,2.778,3
20190601|2018-12-17 19:00,18,2.776,2.776,2.776,2.776,3
20190601|2018-12-17 22:00,18,2.77,2.771,2.77,2.771,2
20190601|2018-12-17 23:00,18,2.772,2.772,2.772,2.772,1
20190601|2018-12-18 00:30,18,2.775,2.775,2.77,2.775,5
20190601|2018-12-18 01:00,18,2.775,2.775,2.775,2.775,1
20190601|2018-12-18 01:30,18,2.77,2.77,2.77,2.77,1
20190601|2018-12-18 02:00,18,2.769,2.769,2.769,2.769,2
20190601|2018-12-18 04:00,18,2.769,2.769,2.767,2.767,2
20190601|2018-12-18 04:30,18,2.773,2.773,2.772,2.772,2
20190601|2018-12-18 05:00,18,2.775,2.776,2.775,2.776,5
20190601|2018-12-18 05:30,18,2.777,2.779,2.776,2.776,3
20190601|2018-12-18 06:00,18,2.772,2.773,2.771,2.771,8
20190601|2018-12-18 06:30,18,2.77,2.773,2.77,2.77,13
20190601|2018-12-18 07:00,18,2.775,2.787,2.775,2.787,55
20190601|2018-12-18 07:30,18,2.788,2.8,2.788,2.8,57
20190601|2018-12-18 08:00,18,2.8,2.817,2.791,2.817,113
20190601|2018-12-18 08:30,18,2.814,2.826,2.812,2.817,137
20190601|2018-12-18 09:00,18,2.816,2.819,2.808,2.819,118
20190601|2018-12-18 09:30,18,2.817,2.817,2.793,2.8,144
20190601|2018-12-18 10:00,18,2.803,2.804,2.8,2.8,21
20190601|2018-12-18 10:30,18,2.802,2.809,2.802,2.806,62
20190601|2018-12-18 11:00,18,2.808,2.813,2.807,2.812,85
20190601|2018-12-18 11:30,18,2.81,2.814,2.809,2.812,18
20190601|2018-12-18 12:00,18,2.813,2.813,2.809,2.812,18
20190601|2018-12-18 12:30,18,2.813,2.814,2.805,2.807,98
20190601|2018-12-18 13:00,18,2.81,2.822,2.807,2.814,166
20190601|2018-12-18 13:30,18,2.814,2.817,2.807,2.807,83
20190601|2018-12-18 14:00,18,2.809,2.814,2.808,2.81,39
20190601|2018-12-18 14:30,18,2.812,2.812,2.809,2.81,7
20190601|2018-12-18 15:00,18,2.81,2.814,2.81,2.812,3
20190601|2018-12-18 15:30,18,2.809,2.814,2.809,2.814,4
20190601|2018-12-18 19:30,19,2.812,2.812,2.812,2.812,1
20190601|2018-12-18 22:00,19,2.809,2.809,2.809,2.809,1
20190601|2018-12-18 23:00,19,2.818,2.819,2.818,2.819,9
20190601|2018-12-19 00:00,19,2.814,2.814,2.814,2.814,1
20190601|2018-12-19 02:00,19,2.813,2.813,2.813,2.813,2
20190601|2018-12-19 02:30,19,2.81,2.81,2.808,2.808,7
20190601|2018-12-19 03:00,19,2.807,2.807,2.799,2.799,7
20190601|2018-12-19 03:30,19,2.802,2.802,2.792,2.792,3
20190601|2018-12-19 04:30,19,2.788,2.788,2.781,2.785,10
20190601|2018-12-19 05:00,19,2.785,2.785,2.785,2.785,3
20190601|2018-12-19 05:30,19,2.785,2.785,2.783,2.783,19
20190601|2018-12-19 06:00,19,2.785,2.794,2.785,2.794,14
20190601|2018-12-19 06:30,19,2.79,2.795,2.786,2.795,10
20190601|2018-12-19 07:00,19,2.797,2.797,2.779,2.78,122
20190601|2018-12-19 07:30,19,2.778,2.781,2.776,2.778,56
20190601|2018-12-19 08:00,19,2.779,2.782,2.772,2.773,53
20190601|2018-12-19 08:30,19,2.772,2.781,2.772,2.776,74
20190601|2018-12-19 09:00,19,2.777,2.783,2.774,2.78,87
20190601|2018-12-19 09:30,19,2.781,2.781,2.776,2.778,42
20190601|2018-12-19 10:00,19,2.779,2.786,2.778,2.785,62
20190601|2018-12-19 10:30,19,2.784,2.788,2.78,2.783,39
20190601|2018-12-19 11:00,19,2.783,2.788,2.779,2.783,57
20190601|2018-12-19 11:30,19,2.789,2.792,2.789,2.789,14
20190601|2018-12-19 12:00,19,2.789,2.794,2.788,2.793,128
20190601|2018-12-19 12:30,19,2.793,2.799,2.793,2.799,58
20190601|2018-12-19 13:00,19,2.798,2.825,2.798,2.813,244
20190601|2018-12-19 13:30,19,2.807,2.817,2.807,2.807,93
20190601|2018-12-19 14:00,19,2.809,2.812,2.808,2.809,27
20190601|2018-12-19 14:30,19,2.81,2.81,2.805,2.807,25
20190601|2018-12-19 15:00,19,2.805,2.808,2.805,2.806,19
20190601|2018-12-19 15:30,19,2.805,2.805,2.805,2.805,41
20190601|2018-12-19 17:00,20,2.822,2.822,2.803,2.803,4
20190601|2018-12-19 17:30,20,2.801,2.802,2.796,2.801,5
20190601|2018-12-19 18:00,20,2.796,2.798,2.796,2.798,2
20190601|2018-12-19 18:30,20,2.8,2.8,2.796,2.796,2
20190601|2018-12-19 19:00,20,2.796,2.796,2.796,2.796,1
20190601|2018-12-19 19:30,20,2.806,2.814,2.806,2.813,7
20190601|2018-12-19 23:00,20,2.815,2.819,2.814,2.814,6
20190601|2018-12-19 23:30,20,2.814,2.816,2.811,2.816,17
20190601|2018-12-20 00:00,20,2.813,2.813,2.813,2.813,7
20190601|2018-12-20 00:30,20,2.818,2.818,2.818,2.818,2
20190601|2018-12-20 01:30,20,2.815,2.823,2.815,2.823,7
20190601|2018-12-20 02:00,20,2.825,2.837,2.824,2.837,10
20190601|2018-12-20 02:30,20,2.837,2.848,2.83,2.833,25
20190601|2018-12-20 03:00,20,2.831,2.838,2.829,2.838,15
20190601|2018-12-20 03:30,20,2.835,2.835,2.83,2.832,12
20190601|2018-12-20 04:00,20,2.831,2.831,2.831,2.831,4
20190601|2018-12-20 04:30,20,2.834,2.835,2.831,2.835,3
20190601|2018-12-20 05:00,20,2.831,2.841,2.831,2.841,9
20190601|2018-12-20 05:30,20,2.832,2.836,2.832,2.836,4
20190601|2018-12-20 06:00,20,2.837,2.839,2.835,2.835,7
20190601|2018-12-20 06:30,20,2.84,2.845,2.83,2.841,43
20190601|2018-12-20 07:00,20,2.842,2.843,2.838,2.843,24
20190601|2018-12-20 07:30,20,2.843,2.845,2.841,2.845,29
20190601|2018-12-20 08:00,20,2.845,2.847,2.838,2.845,191
20190601|2018-12-20 08:30,20,2.842,2.851,2.828,2.829,220
20190601|2018-12-20 09:00,20,2.829,2.83,2.82,2.83,156
20190601|2018-12-20 09:30,20,2.832,2.842,2.816,2.821,245
20190601|2018-12-20 10:00,20,2.821,2.829,2.815,2.825,78
20190601|2018-12-20 10:30,20,2.823,2.833,2.819,2.824,91
20190601|2018-12-20 11:00,20,2.824,2.826,2.788,2.806,177
20190601|2018-12-20 11:30,20,2.805,2.826,2.805,2.826,92
20190601|2018-12-20 12:00,20,2.83,2.835,2.822,2.824,51
20190601|2018-12-20 12:30,20,2.824,2.825,2.811,2.811,104
20190601|2018-12-20 13:00,20,2.811,2.817,2.806,2.808,161
20190601|2018-12-20 13:30,20,2.807,2.819,2.805,2.819,90
20190601|2018-12-20 14:00,20,2.818,2.826,2.816,2.822,46
20190601|2018-12-20 14:30,20,2.821,2.824,2.819,2.819,18
20190601|2018-12-20 15:00,20,2.822,2.822,2.808,2.808,63
20190601|2018-12-20 15:30,20,2.807,2.821,2.807,2.814,26
20190601|2018-12-20 19:00,21,2.818,2.835,2.818,2.835,3
20190601|2018-12-20 20:00,21,2.836,2.836,2.836,2.836,1
20190601|2018-12-20 20:30,21,2.835,2.835,2.835,2.835,1
20190601|2018-12-21 02:30,21,2.825,2.827,2.825,2.827,3
20190601|2018-12-21 03:30,21,2.818,2.823,2.818,2.818,7
20190601|2018-12-21 04:00,21,2.822,2.822,2.822,2.822,2
20190601|2018-12-21 05:00,21,2.821,2.821,2.813,2.813,3
20190601|2018-12-21 05:30,21,2.814,2.824,2.814,2.815,6
20190601|2018-12-21 06:00,21,2.821,2.821,2.812,2.816,7
20190601|2018-12-21 06:30,21,2.828,2.828,2.824,2.824,3
20190601|2018-12-21 07:00,21,2.828,2.837,2.826,2.826,44
20190601|2018-12-21 07:30,21,2.828,2.838,2.826,2.838,21
20190601|2018-12-21 08:00,21,2.834,2.839,2.827,2.837,205
20190601|2018-12-21 08:30,21,2.836,2.847,2.811,2.816,125
20190601|2018-12-21 09:00,21,2.818,2.826,2.814,2.826,296
20190601|2018-12-21 09:30,21,2.825,2.844,2.825,2.844,158
20190601|2018-12-21 10:00,21,2.842,2.853,2.839,2.844,131
20190601|2018-12-21 10:30,21,2.847,2.854,2.843,2.845,67
20190601|2018-12-21 11:00,21,2.849,2.855,2.848,2.852,56
20190601|2018-12-21 11:30,21,2.852,2.853,2.844,2.849,60
20190601|2018-12-21 12:00,21,2.849,2.852,2.84,2.85,147
20190601|2018-12-21 12:30,21,2.85,2.855,2.849,2.852,61
20190601|2018-12-21 13:00,21,2.852,2.886,2.852,2.883,182
20190601|2018-12-21 13:30,21,2.883,2.883,2.862,2.865,107
20190601|2018-12-21 14:00,21,2.865,2.87,2.859,2.865,183
20190601|2018-12-21 14:30,21,2.865,2.865,2.855,2.859,50
20190601|2018-12-21 15:00,21,2.862,2.862,2.86,2.86,3
20190601|2018-12-21 15:30,21,2.862,2.862,2.862,2.862,1
20190601|2018-12-23 17:00,24,2.886,2.895,2.882,2.882,14
20190601|2018-12-23 17:30,24,2.879,2.883,2.876,2.883,6
20190601|2018-12-23 18:30,24,2.879,2.879,2.879,2.879,1
20190601|2018-12-23 19:00,24,2.885,2.885,2.881,2.882,5
20190601|2018-12-23 20:30,24,2.883,2.883,2.883,2.883,1
20190601|2018-12-23 21:00,24,2.885,2.885,2.885,2.885,1
20190601|2018-12-23 21:30,24,2.886,2.886,2.886,2.886,1
20190601|2018-12-23 22:00,24,2.89,2.89,2.89,2.89,2
20190601|2018-12-23 22:30,24,2.892,2.892,2.892,2.892,1
20190601|2018-12-23 23:00,24,2.886,2.89,2.885,2.89,6
20190601|2018-12-23 23:30,24,2.884,2.885,2.877,2.88,43
20190601|2018-12-24 00:00,24,2.878,2.878,2.872,2.874,8
20190601|2018-12-24 00:30,24,2.871,2.871,2.871,2.871,1
20190601|2018-12-24 01:00,24,2.869,2.879,2.869,2.879,7
20190601|2018-12-24 01:30,24,2.876,2.882,2.87,2.88,16
20190601|2018-12-24 02:00,24,2.872,2.876,2.862,2.869,7
20190601|2018-12-24 05:00,24,2.867,2.867,2.864,2.864,4
20190601|2018-12-24 05:30,24,2.867,2.875,2.867,2.87,8
20190601|2018-12-24 06:00,24,2.874,2.88,2.874,2.879,9
20190601|2018-12-24 06:30,24,2.872,2.872,2.866,2.867,4
20190601|2018-12-24 07:00,24,2.865,2.865,2.824,2.825,89
20190601|2018-12-24 07:30,24,2.836,2.843,2.836,2.842,27
20190601|2018-12-24 08:00,24,2.844,2.856,2.836,2.838,118
20190601|2018-12-24 08:30,24,2.842,2.842,2.837,2.842,59
20190601|2018-12-24 09:00,24,2.842,2.848,2.841,2.842,39
20190601|2018-12-24 09:30,24,2.841,2.844,2.84,2.84,31
20190601|2018-12-24 10:00,24,2.84,2.84,2.826,2.828,33
20190601|2018-12-24 10:30,24,2.826,2.842,2.826,2.828,62
20190601|2018-12-24 11:00,24,2.829,2.835,2.827,2.835,83
20190601|2018-12-24 11:30,24,2.835,2.845,2.835,2.841,45
20190601|2018-12-24 12:00,24,2.84,2.84,2.803,2.807,293
20190601|2018-12-24 12:30,24,2.805,2.814,2.794,2.809,157
20190601|2018-12-25 17:00,26,2.827,2.827,2.82,2.823,3
20190601|2018-12-25 17:30,26,2.832,2.832,2.832,2.832,1
20190601|2018-12-25 18:00,26,2.855,2.855,2.853,2.853,6
20190601|2018-12-25 18:30,26,2.85,2.85,2.85,2.85,1
20190601|2018-12-25 20:00,26,2.838,2.838,2.838,2.838,1
20190601|2018-12-25 23:00,26,2.835,2.835,2.833,2.833,3
20190601|2018-12-25 23:30,26,2.837,2.855,2.837,2.855,20
20190601|2018-12-26 01:00,26,2.841,2.841,2.84,2.84,2
20190601|2018-12-26 01:30,26,2.841,2.841,2.833,2.839,3
20190601|2018-12-26 03:00,26,2.83,2.83,2.83,2.83,1
20190601|2018-12-26 03:30,26,2.827,2.827,2.821,2.822,6
20190601|2018-12-26 04:00,26,2.82,2.82,2.807,2.81,6
20190601|2018-12-26 04:30,26,2.807,2.814,2.807,2.814,4
20190601|2018-12-26 05:00,26,2.815,2.815,2.811,2.811,5
20190601|2018-12-26 05:30,26,2.808,2.808,2.79,2.793,22
20190601|2018-12-26 06:00,26,2.805,2.814,2.805,2.812,29
20190601|2018-12-26 06:30,26,2.81,2.81,2.798,2.809,10
20190601|2018-12-26 07:00,26,2.811,2.812,2.807,2.812,12
20190601|2018-12-26 07:30,26,2.81,2.814,2.805,2.812,60
20190601|2018-12-26 08:00,26,2.813,2.829,2.813,2.829,284
20190601|2018-12-26 08:30,26,2.83,2.837,2.821,2.823,100
20190601|2018-12-26 09:00,26,2.823,2.824,2.813,2.818,112
20190601|2018-12-26 09:30,26,2.821,2.831,2.82,2.831,142
20190601|2018-12-26 10:00,26,2.831,2.837,2.829,2.835,68
20190601|2018-12-26 10:30,26,2.836,2.839,2.833,2.836,43
20190601|2018-12-26 11:00,26,2.835,2.843,2.835,2.84,76
20190601|2018-12-26 11:30,26,2.841,2.844,2.83,2.833,123
20190601|2018-12-26 12:00,26,2.83,2.836,2.818,2.831,94
20190601|2018-12-26 12:30,26,2.832,2.835,2.827,2.831,42
20190601|2018-12-26 13:00,26,2.831,2.839,2.829,2.833,118
20190601|2018-12-26 13:30,26,2.834,2.838,2.828,2.831,66
20190601|2018-12-26 14:00,26,2.833,2.834,2.831,2.833,24
20190601|2018-12-26 14:30,26,2.833,2.839,2.832,2.833,27
20190601|2018-12-26 15:00,26,2.834,2.844,2.834,2.844,34
20190601|2018-12-26 15:30,26,2.842,2.844,2.841,2.841,6
20190601|2018-12-26 17:30,27,2.84,2.84,2.84,2.84,3
20190601|2018-12-26 21:00,27,2.841,2.841,2.841,2.841,1
20190601|2018-12-26 22:30,27,2.847,2.847,2.847,2.847,1
20190601|2018-12-26 23:00,27,2.848,2.848,2.831,2.846,12
20190601|2018-12-26 23:30,27,2.842,2.842,2.837,2.837,8
20190601|2018-12-27 00:30,27,2.842,2.849,2.842,2.849,3
20190601|2018-12-27 01:00,27,2.842,2.842,2.833,2.838,5
20190601|2018-12-27 01:30,27,2.843,2.843,2.843,2.843,1
20190601|2018-12-27 02:00,27,2.84,2.84,2.84,2.84,1
20190601|2018-12-27 02:30,27,2.849,2.849,2.849,2.849,1
20190601|2018-12-27 03:30,27,2.849,2.849,2.849,2.849,1
20190601|2018-12-27 04:30,27,2.85,2.85,2.85,2.85,2
20190601|2018-12-27 05:30,27,2.855,2.866,2.855,2.866,9
20190601|2018-12-27 06:00,27,2.866,2.867,2.863,2.863,8
20190601|2018-12-27 06:30,27,2.866,2.866,2.858,2.859,13
20190601|2018-12-27 07:00,27,2.856,2.858,2.851,2.851,24
20190601|2018-12-27 07:30,27,2.852,2.865,2.852,2.864,19
20190601|2018-12-27 08:00,27,2.862,2.864,2.834,2.846,138
20190601|2018-12-27 08:30,27,2.845,2.846,2.829,2.84,85
20190601|2018-12-27 09:00,27,2.842,2.848,2.84,2.846,125
20190601|2018-12-27 09:30,27,2.845,2.848,2.842,2.844,55
20190601|2018-12-27 10:00,27,2.846,2.846,2.836,2.845,71
20190601|2018-12-27 10:30,27,2.845,2.846,2.835,2.844,49
20190601|2018-12-27 11:00,27,2.845,2.846,2.837,2.841,57
20190601|2018-12-27 11:30,27,2.84,2.843,2.84,2.843,30
20190601|2018-12-27 12:00,27,2.843,2.847,2.841,2.847,217
20190601|2018-12-27 12:30,27,2.847,2.855,2.843,2.855,143
20190601|2018-12-27 13:00,27,2.855,2.869,2.853,2.868,551
20190601|2018-12-27 13:30,27,2.865,2.872,2.861,2.862,179
20190601|2018-12-27 14:00,27,2.866,2.869,2.861,2.863,27
20190601|2018-12-27 14:30,27,2.862,2.868,2.862,2.868,6
20190601|2018-12-27 15:30,27,2.87,2.87,2.87,2.87,1
20190601|2018-12-27 18:00,28,2.874,2.874,2.866,2.867,8
20190601|2018-12-27 18:30,28,2.871,2.871,2.866,2.866,5
20190601|2018-12-27 19:00,28,2.865,2.87,2.863,2.87,8
20190601|2018-12-27 20:00,28,2.872,2.875,2.872,2.875,5
20190601|2018-12-27 20:30,28,2.876,2.876,2.876,2.876,2
20190601|2018-12-27 21:00,28,2.879,2.879,2.875,2.875,3
20190601|2018-12-27 22:00,28,2.877,2.877,2.877,2.877,2
20190601|2018-12-27 22:30,28,2.87,2.87,2.868,2.868,3
20190601|2018-12-27 23:00,28,2.868,2.868,2.859,2.859,9
20190601|2018-12-28 00:00,28,2.864,2.864,2.864,2.864,1
20190601|2018-12-28 01:00,28,2.864,2.864,2.855,2.855,2
20190601|2018-12-28 01:30,28,2.861,2.869,2.861,2.869,5
20190601|2018-12-28 02:00,28,2.866,2.873,2.863,2.863,21
20190601|2018-12-28 02:30,28,2.864,2.864,2.857,2.857,13
20190601|2018-12-28 03:00,28,2.861,2.863,2.861,2.863,3
20190601|2018-12-28 03:30,28,2.864,2.864,2.864,2.864,3
20190601|2018-12-28 04:00,28,2.865,2.865,2.858,2.858,9
20190601|2018-12-28 04:30,28,2.865,2.867,2.86,2.86,6
20190601|2018-12-28 05:00,28,2.869,2.869,2.869,2.869,1
20190601|2018-12-28 05:30,28,2.863,2.864,2.863,2.864,2
20190601|2018-12-28 06:00,28,2.859,2.859,2.859,2.859,1
20190601|2018-12-28 06:30,28,2.863,2.868,2.86,2.868,12
20190601|2018-12-28 07:00,28,2.862,2.87,2.859,2.861,24
20190601|2018-12-28 07:30,28,2.861,2.861,2.85,2.856,57
20190601|2018-12-28 08:00,28,2.855,2.857,2.85,2.856,102
20190601|2018-12-28 08:30,28,2.857,2.862,2.855,2.862,162
20190601|2018-12-28 09:00,28,2.861,2.864,2.859,2.861,111
20190601|2018-12-28 09:30,28,2.862,2.864,2.856,2.857,228
20190601|2018-12-28 10:00,28,2.856,2.856,2.848,2.848,36
20190601|2018-12-28 10:30,28,2.85,2.85,2.836,2.838,251
20190601|2018-12-28 11:00,28,2.84,2.84,2.834,2.838,59
20190601|2018-12-28 11:30,28,2.841,2.841,2.837,2.837,16
20190601|2018-12-28 12:00,28,2.836,2.836,2.826,2.826,27
20190601|2018-12-28 12:30,28,2.826,2.826,2.816,2.82,95
20190601|2018-12-28 13:00,28,2.819,2.826,2.812,2.825,188
20190601|2018-12-28 13:30,28,2.823,2.83,2.819,2.828,46
20190601|2018-12-28 14:00,28,2.83,2.831,2.826,2.828,28
20190601|2018-12-28 14:30,28,2.827,2.831,2.822,2.825,25
20190601|2018-12-28 15:00,28,2.824,2.824,2.822,2.823,14
20190601|2018-12-28 15:30,28,2.826,2.829,2.826,2.829,7
20190601|2018-12-30 17:00,31,2.79,2.81,2.778,2.801,32
20190601|2018-12-30 17:30,31,2.812,2.812,2.811,2.811,3
20190601|2018-12-30 18:00,31,2.809,2.809,2.801,2.809,13
20190601|2018-12-30 18:30,31,2.81,2.81,2.804,2.806,12
20190601|2018-12-30 19:00,31,2.81,2.812,2.81,2.812,3
20190601|2018-12-30 19:30,31,2.813,2.814,2.811,2.814,5
20190601|2018-12-30 20:00,31,2.816,2.816,2.816,2.816,1
20190601|2018-12-30 22:30,31,2.812,2.812,2.812,2.812,1
20190601|2018-12-30 23:00,31,2.812,2.816,2.812,2.816,5
20190601|2018-12-31 00:30,31,2.813,2.813,2.813,2.813,1
20190601|2018-12-31 01:30,31,2.805,2.805,2.797,2.802,13
20190601|2018-12-31 02:00,31,2.799,2.799,2.791,2.791,11
20190601|2018-12-31 03:00,31,2.798,2.798,2.792,2.792,2
20190601|2018-12-31 03:30,31,2.791,2.791,2.791,2.791,1
20190601|2018-12-31 05:00,31,2.788,2.795,2.788,2.795,5
20190601|2018-12-31 06:00,31,2.797,2.798,2.794,2.794,19
20190601|2018-12-31 06:30,31,2.797,2.801,2.797,2.8,8
20190601|2018-12-31 07:00,31,2.804,2.809,2.802,2.809,25
20190601|2018-12-31 07:30,31,2.81,2.81,2.807,2.81,15
20190601|2018-12-31 08:00,31,2.811,2.812,2.804,2.807,122
20190601|2018-12-31 08:30,31,2.808,2.808,2.787,2.787,149
20190601|2018-12-31 09:00,31,2.786,2.794,2.785,2.79,60
20190601|2018-12-31 09:30,31,2.791,2.791,2.786,2.786,27
20190601|2018-12-31 10:00,31,2.786,2.788,2.775,2.776,78
20190601|2018-12-31 10:30,31,2.776,2.777,2.764,2.773,114
20190601|2018-12-31 11:00,31,2.771,2.773,2.768,2.773,48
20190601|2018-12-31 11:30,31,2.772,2.776,2.767,2.767,23
20190601|2018-12-31 12:00,31,2.766,2.768,2.758,2.761,33
20190601|2018-12-31 12:30,31,2.76,2.761,2.739,2.743,86
20190601|2018-12-31 13:00,31,2.738,2.738,2.709,2.714,312
20190601|2018-12-31 13:30,31,2.714,2.741,2.714,2.741,107
20190601|2018-12-31 14:00,31,2.739,2.74,2.732,2.734,47
20190601|2018-12-31 14:30,31,2.735,2.736,2.732,2.735,28
20190601|2018-12-31 15:00,31,2.735,2.735,2.73,2.73,15
20190601|2018-12-31 15:30,31,2.732,2.733,2.732,2.733,2
20190601|2019-01-01 17:00,2,2.72,2.735,2.719,2.727,33
20190601|2019-01-01 17:30,2,2.723,2.728,2.723,2.728,4
20190601|2019-01-01 18:00,2,2.733,2.733,2.732,2.732,2
20190601|2019-01-01 19:00,2,2.731,2.746,2.731,2.746,3
20190601|2019-01-01 20:30,2,2.74,2.745,2.74,2.745,3
20190601|2019-01-01 22:00,2,2.741,2.741,2.74,2.74,2
20190601|2019-01-02 00:30,2,2.742,2.742,2.742,2.742,1
20190601|2019-01-02 01:00,2,2.742,2.745,2.738,2.738,4
20190601|2019-01-02 01:30,2,2.731,2.731,2.722,2.729,25
20190601|2019-01-02 02:00,2,2.73,2.743,2.73,2.739,9
20190601|2019-01-02 02:30,2,2.742,2.746,2.735,2.739,15
20190601|2019-01-02 03:00,2,2.741,2.741,2.734,2.734,2
20190601|2019-01-02 03:30,2,2.727,2.727,2.727,2.727,1
20190601|2019-01-02 04:00,2,2.738,2.738,2.738,2.738,1
20190601|2019-01-02 05:00,2,2.728,2.728,2.728,2.728,1
20190601|2019-01-02 05:30,2,2.73,2.73,2.73,2.73,2
20190601|2019-01-02 06:00,2,2.733,2.736,2.732,2.732,3
20190601|2019-01-02 06:30,2,2.727,2.727,2.726,2.726,19
20190601|2019-01-02 07:00,2,2.727,2.732,2.726,2.728,165
20190601|2019-01-02 07:30,2,2.729,2.738,2.713,2.716,131
20190601|2019-01-02 08:00,2,2.715,2.723,2.703,2.712,189
20190601|2019-01-02 08:30,2,2.712,2.721,2.703,2.717,131
20190601|2019-01-02 09:00,2,2.716,2.725,2.712,2.714,123
20190601|2019-01-02 09:30,2,2.713,2.727,2.7,2.726,283
20190601|2019-01-02 10:00,2,2.727,2.727,2.713,2.715,278
20190601|2019-01-02 10:30,2,2.715,2.715,2.694,2.694,275
20190601|2019-01-02 11:00,2,2.693,2.7,2.678,2.697,269
20190601|2019-01-02 11:30,2,2.697,2.704,2.692,2.692,213
20190601|2019-01-02 12:00,2,2.692,2.694,2.681,2.69,135
20190601|2019-01-02 12:30,2,2.692,2.698,2.682,2.691,114
20190601|2019-01-02 13:00,2,2.691,2.695,2.642,2.647,469
20190601|2019-01-02 13:30,2,2.646,2.665,2.646,2.661,206
20190601|2019-01-02 14:00,2,2.661,2.661,2.656,2.661,37
20190601|2019-01-02 14:30,2,2.662,2.666,2.662,2.665,18
20190601|2019-01-02 15:00,2,2.664,2.667,2.663,2.667,30
20190601|2019-01-02 15:30,2,2.668,2.67,2.666,2.667,11
20190601|2019-01-02 19:30,3,2.666,2.666,2.665,2.665,2
20190601|2019-01-02 21:00,3,2.651,2.651,2.651,2.651,1
20190601|2019-01-02 21:30,3,2.661,2.661,2.661,2.661,1
20190601|2019-01-02 22:30,3,2.666,2.669,2.666,2.669,5
20190601|2019-01-02 23:00,3,2.664,2.664,2.657,2.657,5
20190601|2019-01-02 23:30,3,2.657,2.657,2.653,2.653,2
20190601|2019-01-03 00:00,3,2.662,2.662,2.662,2.662,4
20190601|2019-01-03 00:30,3,2.662,2.662,2.66,2.66,2
20190601|2019-01-03 01:30,3,2.663,2.667,2.659,2.665,7
20190601|2019-01-03 02:00,3,2.663,2.665,2.653,2.653,9
20190601|2019-01-03 03:30,3,2.661,2.661,2.659,2.659,5
20190601|2019-01-03 04:00,3,2.658,2.661,2.655,2.661,5
20190601|2019-01-03 04:30,3,2.657,2.657,2.657,2.657,1
20190601|2019-01-03 05:00,3,2.663,2.675,2.663,2.674,18
20190601|2019-01-03 05:30,3,2.673,2.69,2.672,2.681,31
20190601|2019-01-03 06:00,3,2.679,2.68,2.671,2.673,15
20190601|2019-01-03 06:30,3,2.673,2.673,2.655,2.661,14
20190601|2019-01-03 07:00,3,2.661,2.664,2.655,2.655,25
20190601|2019-01-03 07:30,3,2.652,2.659,2.637,2.637,134
20190601|2019-01-03 08:00,3,2.636,2.653,2.633,2.652,219
20190601|2019-01-03 08:30,3,2.652,2.657,2.642,2.643,315
20190601|2019-01-03 09:00,3,2.643,2.644,2.635,2.636,157
20190601|2019-01-03 09:30,3,2.637,2.64,2.629,2.631,132
20190601|2019-01-03 10:00,3,2.631,2.64,2.629,2.629,113
20190601|2019-01-03 10:30,3,2.63,2.639,2.623,2.637,149
20190601|2019-01-03 11:00,3,2.638,2.647,2.634,2.647,105
20190601|2019-01-03 11:30,3,2.648,2.654,2.642,2.648,66
20190601|2019-01-03 12:00,3,2.647,2.654,2.642,2.649,109
20190601|2019-01-03 12:30,3,2.649,2.649,2.642,2.647,33
20190601|2019-01-03 13:00,3,2.646,2.647,2.633,2.635,255
20190601|2019-01-03 13:30,3,2.635,2.64,2.633,2.634,115
20190601|2019-01-03 14:00,3,2.638,2.641,2.637,2.637,76
20190601|2019-01-03 14:30,3,2.637,2.642,2.636,2.642,38
20190601|2019-01-03 15:00,3,2.642,2.642,2.64,2.641,10
20190601|2019-01-03 15:30,3,2.642,2.647,2.642,2.642,23
20190601|2019-01-03 19:30,4,2.633,2.633,2.633,2.633,1
20190601|2019-01-03 22:30,4,2.647,2.647,2.645,2.645,2
20190601|2019-01-03 23:00,4,2.639,2.639,2.639,2.639,1
20190601|2019-01-03 23:30,4,2.636,2.636,2.636,2.636,1
20190601|2019-01-04 00:30,4,2.643,2.646,2.643,2.645,10
20190601|2019-01-04 01:00,4,2.649,2.649,2.649,2.649,1
20190601|2019-01-04 01:30,4,2.65,2.652,2.645,2.645,11
20190601|2019-01-04 02:00,4,2.645,2.647,2.639,2.639,13
20190601|2019-01-04 02:30,4,2.647,2.663,2.647,2.653,17
20190601|2019-01-04 03:00,4,2.656,2.666,2.656,2.659,19
20190601|2019-01-04 03:30,4,2.661,2.661,2.658,2.658,3
20190601|2019-01-04 04:30,4,2.662,2.664,2.661,2.664,11
20190601|2019-01-04 05:00,4,2.662,2.67,2.662,2.668,22
20190601|2019-01-04 05:30,4,2.666,2.67,2.652,2.664,18
20190601|2019-01-04 06:00,4,2.657,2.657,2.645,2.653,9
20190601|2019-01-04 06:30,4,2.66,2.664,2.66,2.664,7
20190601|2019-01-04 07:00,4,2.661,2.682,2.661,2.682,30
20190601|2019-01-04 07:30,4,2.682,2.687,2.672,2.687,50
20190601|2019-01-04 08:00,4,2.687,2.689,2.667,2.67,120
20190601|2019-01-04 08:30,4,2.671,2.672,2.666,2.666,55
20190601|2019-01-04 09:00,4,2.665,2.67,2.663,2.669,71
20190601|2019-01-04 09:30,4,2.666,2.668,2.628,2.663,428
20190601|2019-01-04 10:00,4,2.662,2.675,2.661,2.665,126
20190601|2019-01-04 10:30,4,2.667,2.674,2.666,2.671,171
20190601|2019-01-04 11:00,4,2.671,2.678,2.663,2.677,92
20190601|2019-01-04 11:30,4,2.678,2.696,2.677,2.691,80
20190601|2019-01-04 12:00,4,2.69,2.705,2.685,2.699,46
20190601|2019-01-04 12:30,4,2.696,2.697,2.69,2.693,114
20190601|2019-01-04 13:00,4,2.693,2.701,2.689,2.699,237
20190601|2019-01-04 13:30,4,2.699,2.701,2.689,2.694,123
20190601|2019-01-04 14:00,4,2.698,2.701,2.697,2.698,24
20190601|2019-01-04 14:30,4,2.698,2.698,2.694,2.698,25
20190601|2019-01-04 15:00,4,2.699,2.699,2.699,2.699,2
20190601|2019-01-04 15:30,4,2.699,2.7,2.699,2.699,3
20190601|2019-01-06 17:00,7,2.685,2.685,2.67,2.674,24
20190601|2019-01-06 17:30,7,2.678,2.678,2.678,2.678,1
20190601|2019-01-06 18:00,7,2.678,2.678,2.673,2.673,3
20190601|2019-01-06 18:30,7,2.675,2.675,2.675,2.675,2
20190601|2019-01-06 19:00,7,2.673,2.673,2.673,2.673,1
20190601|2019-01-06 19:30,7,2.676,2.676,2.676,2.676,1
20190601|2019-01-06 20:30,7,2.677,2.678,2.677,2.678,2
20190601|2019-01-06 21:30,7,2.676,2.676,2.668,2.672,10
20190601|2019-01-06 22:30,7,2.674,2.674,2.666,2.674,11
20190601|2019-01-06 23:00,7,2.678,2.684,2.678,2.684,19
20190601|2019-01-06 23:30,7,2.684,2.685,2.684,2.685,21
20190601|2019-01-07 00:00,7,2.688,2.688,2.688,2.688,1
20190601|2019-01-07 00:30,7,2.688,2.688,2.688,2.688,1
20190601|2019-01-07 01:30,7,2.678,2.682,2.674,2.682,8
20190601|2019-01-07 02:00,7,2.675,2.681,2.674,2.681,3
20190601|2019-01-07 03:30,7,2.691,2.693,2.691,2.693,7
20190601|2019-01-07 04:30,7,2.686,2.686,2.684,2.684,10
20190601|2019-01-07 05:00,7,2.686,2.686,2.685,2.686,3
20190601|2019-01-07 05:30,7,2.692,2.693,2.692,2.693,4
20190601|2019-01-07 06:00,7,2.694,2.701,2.69,2.695,41
20190601|2019-01-07 06:30,7,2.699,2.699,2.689,2.697,12
20190601|2019-01-07 07:00,7,2.699,2.699,2.698,2.698,2
20190601|2019-01-07 07:30,7,2.696,2.696,2.693,2.696,5
20190601|2019-01-07 08:00,7,2.695,2.698,2.682,2.696,90
20190601|2019-01-07 08:30,7,2.698,2.698,2.69,2.694,61
20190601|2019-01-07 09:00,7,2.691,2.698,2.689,2.695,201
20190601|2019-01-07 09:30,7,2.695,2.708,2.695,2.708,45
20190601|2019-01-07 10:00,7,2.71,2.725,2.709,2.723,54
20190601|2019-01-07 10:30,7,2.722,2.722,2.701,2.707,169
20190601|2019-01-07 11:00,7,2.704,2.705,2.696,2.7,40
20190601|2019-01-07 11:30,7,2.702,2.704,2.7,2.7,8
20190601|2019-01-07 12:00,7,2.698,2.698,2.693,2.697,28
20190601|2019-01-07 12:30,7,2.699,2.703,2.695,2.703,93
20190601|2019-01-07 13:00,7,2.703,2.708,2.698,2.702,160
20190601|2019-01-07 13:30,7,2.702,2.703,2.7,2.702,89
20190601|2019-01-07 14:00,7,2.7,2.703,2.697,2.702,63
20190601|2019-01-07 14:30,7,2.703,2.703,2.699,2.699,16
20190601|2019-01-07 15:00,7,2.7,2.702,2.7,2.702,7
20190601|2019-01-07 15:30,7,2.703,2.709,2.703,2.709,11
20190601|2019-01-07 18:00,8,2.714,2.716,2.714,2.716,2
20190601|2019-01-07 18:30,8,2.711,2.711,2.711,2.711,1
20190601|2019-01-07 20:30,8,2.708,2.708,2.708,2.708,1
20190601|2019-01-07 21:00,8,2.712,2.712,2.712,2.712,1
20190601|2019-01-07 22:30,8,2.713,2.715,2.713,2.715,3
20190601|2019-01-07 23:00,8,2.718,2.728,2.718,2.727,8
20190601|2019-01-07 23:30,8,2.728,2.728,2.728,2.728,1
20190601|2019-01-08 00:30,8,2.727,2.727,2.727,2.727,1
20190601|2019-01-08 01:00,8,2.732,2.745,2.732,2.736,8
20190601|2019-01-08 01:30,8,2.739,2.739,2.731,2.737,10
20190601|2019-01-08 03:00,8,2.737,2.737,2.737,2.737,5
20190601|2019-01-08 04:00,8,2.733,2.733,2.732,2.732,5
20190601|2019-01-08 05:00,8,2.733,2.734,2.731,2.734,5
20190601|2019-01-08 05:30,8,2.735,2.735,2.735,2.735,1
20190601|2019-01-08 06:00,8,2.727,2.733,2.725,2.733,9
20190601|2019-01-08 06:30,8,2.731,2.731,2.725,2.729,16
20190601|2019-01-08 07:00,8,2.732,2.735,2.732,2.734,13
20190601|2019-01-08 07:30,8,2.733,2.737,2.73,2.736,25
20190601|2019-01-08 08:00,8,2.735,2.758,2.733,2.757,210
20190601|2019-01-08 08:30,8,2.757,2.767,2.751,2.76,131
20190601|2019-01-08 09:00,8,2.759,2.759,2.753,2.759,38
20190601|2019-01-08 09:30,8,2.76,2.764,2.757,2.764,74
20190601|2019-01-08 10:00,8,2.763,2.765,2.752,2.754,193
20190601|2019-01-08 10:30,8,2.756,2.756,2.743,2.752,144
20190601|2019-01-08 11:00,8,2.755,2.764,2.754,2.762,200
20190601|2019-01-08 11:30,8,2.762,2.762,2.757,2.761,29
20190601|2019-01-08 12:00,8,2.761,2.764,2.759,2.762,27
20190601|2019-01-08 12:30,8,2.76,2.76,2.742,2.742,108
20190601|2019-01-08 13:00,8,2.739,2.749,2.725,2.725,198
20190601|2019-01-08 13:30,8,2.725,2.735,2.725,2.735,48
20190601|2019-01-08 14:00,8,2.738,2.742,2.735,2.735,51
20190601|2019-01-08 14:30,8,2.735,2.736,2.735,2.736,5
20190601|2019-01-08 15:00,8,2.739,2.745,2.738,2.745,33
20190601|2019-01-08 15:30,8,2.743,2.752,2.743,2.747,53
20190601|2019-01-08 18:00,9,2.752,2.752,2.749,2.751,3
20190601|2019-01-08 18:30,9,2.747,2.747,2.747,2.747,1
20190601|2019-01-08 19:00,9,2.748,2.749,2.748,2.749,2
20190601|2019-01-08 19:30,9,2.753,2.753,2.753,2.753,1
20190601|2019-01-08 21:00,9,2.756,2.758,2.755,2.755,3
20190601|2019-01-08 22:00,9,2.756,2.756,2.756,2.756,1
20190601|2019-01-08 23:00,9,2.756,2.756,2.745,2.745,8
20190601|2019-01-08 23:30,9,2.75,2.75,2.75,2.75,1
20190601|2019-01-09 00:00,9,2.749,2.749,2.749,2.749,1
20190601|2019-01-09 01:30,9,2.758,2.759,2.758,2.759,2
20190601|2019-01-09 02:00,9,2.755,2.755,2.755,2.755,1
20190601|2019-01-09 03:30,9,2.754,2.754,2.754,2.754,1
20190601|2019-01-09 04:00,9,2.758,2.758,2.758,2.758,1
20190601|2019-01-09 04:30,9,2.75,2.75,2.75,2.75,1
20190601|2019-01-09 05:00,9,2.757,2.758,2.757,2.758,5
20190601|2019-01-09 05:30,9,2.759,2.761,2.758,2.758,13
20190601|2019-01-09 06:00,9,2.757,2.761,2.757,2.761,4
20190601|2019-01-09 06:30,9,2.756,2.757,2.751,2.757,5
20190601|2019-01-09 07:00,9,2.757,2.757,2.731,2.746,96
20190601|2019-01-09 07:30,9,2.745,2.765,2.742,2.763,117
20190601|2019-01-09 08:00,9,2.758,2.759,2.747,2.753,280
20190601|2019-01-09 08:30,9,2.754,2.756,2.744,2.749,110
20190601|2019-01-09 09:00,9,2.753,2.758,2.75,2.753,81
20190601|2019-01-09 09:30,9,2.751,2.758,2.747,2.754,240
20190601|2019-01-09 10:00,9,2.756,2.761,2.756,2.757,98
20190601|2019-01-09 10:30,9,2.756,2.763,2.755,2.757,144
20190601|2019-01-09 11:00,9,2.757,2.764,2.756,2.756,110
20190601|2019-01-09 11:30,9,2.757,2.765,2.755,2.758,75
20190601|2019-01-09 12:00,9,2.756,2.761,2.753,2.761,68
20190601|2019-01-09 12:30,9,2.758,2.758,2.744,2.744,64
20190601|2019-01-09 13:00,9,2.744,2.749,2.737,2.745,201
20190601|2019-01-09 13:30,9,2.746,2.752,2.742,2.747,178
20190601|2019-01-09 14:00,9,2.748,2.755,2.748,2.753,28
20190601|2019-01-09 14:30,9,2.754,2.755,2.753,2.754,15
20190601|2019-01-09 15:30,9,2.756,2.757,2.755,2.755,10
20190601|2019-01-09 17:00,10,2.745,2.751,2.745,2.751,3
20190601|2019-01-09 17:30,10,2.751,2.751,2.751,2.751,2
20190601|2019-01-09 18:30,10,2.749,2.749,2.749,2.749,1
20190601|2019-01-09 20:00,10,2.744,2.744,2.743,2.744,8
20190601|2019-01-09 20:30,10,2.745,2.745,2.745,2.745,1
20190601|2019-01-09 22:00,10,2.75,2.75,2.75,2.75,1
20190601|2019-01-09 23:00,10,2.743,2.743,2.742,2.742,3
20190601|2019-01-10 00:00,10,2.741,2.741,2.741,2.741,1
20190601|2019-01-10 01:00,10,2.74,2.744,2.74,2.744,3
20190601|2019-01-10 01:30,10,2.745,2.752,2.745,2.749,8
20190601|2019-01-10 02:00,10,2.753,2.753,2.75,2.75,2
20190601|2019-01-10 03:00,10,2.753,2.753,2.753,2.753,1
20190601|2019-01-10 03:30,10,2.756,2.757,2.754,2.757,4
20190601|2019-01-10 04:00,10,2.756,2.756,2.756,2.756,1
20190601|2019-01-10 04:30,10,2.753,2.753,2.753,2.753,1
20190601|2019-01-10 05:00,10,2.755,2.76,2.755,2.76,6
20190601|2019-01-10 05:30,10,2.763,2.765,2.763,2.763,4
20190601|2019-01-10 06:00,10,2.764,2.764,2.764,2.764,1
20190601|2019-01-10 06:30,10,2.765,2.767,2.765,2.765,7
20190601|2019-01-10 07:00,10,2.767,2.783,2.767,2.776,101
20190601|2019-01-10 07:30,10,2.775,2.791,2.773,2.786,49
20190601|2019-01-10 08:00,10,2.79,2.793,2.771,2.777,159
20190601|2019-01-10 08:30,10,2.774,2.778,2.765,2.77,67
20190601|2019-01-10 09:00,10,2.773,2.78,2.772,2.777,115
20190601|2019-01-10 09:30,10,2.776,2.788,2.755,2.758,278
20190601|2019-01-10 10:00,10,2.763,2.775,2.753,2.772,182
20190601|2019-01-10 10:30,10,2.77,2.776,2.758,2.769,75
20190601|2019-01-10 11:00,10,2.77,2.779,2.763,2.77,276
20190601|2019-01-10 11:30,10,2.768,2.775,2.764,2.766,61
20190601|2019-01-10 12:00,10,2.767,2.775,2.766,2.771,55
20190601|2019-01-10 12:30,10,2.771,2.773,2.764,2.769,17
20190601|2019-01-10 13:00,10,2.768,2.773,2.744,2.744,221
20190601|2019-01-10 13:30,10,2.746,2.756,2.745,2.753,143
20190601|2019-01-10 14:00,10,2.755,2.758,2.75,2.755,34
20190601|2019-01-10 14:30,10,2.756,2.758,2.756,2.757,14
20190601|2019-01-10 15:00,10,2.758,2.758,2.752,2.752,18
20190601|2019-01-10 15:30,10,2.751,2.753,2.747,2.747,104
20190601|2019-01-10 17:00,11,2.765,2.765,2.764,2.764,3
20190601|2019-01-10 17:30,11,2.764,2.764,2.764,2.764,9
20190601|2019-01-10 18:00,11,2.764,2.764,2.76,2.76,4
20190601|2019-01-10 19:00,11,2.768,2.77,2.768,2.77,2
20190601|2019-01-10 19:30,11,2.769,2.769,2.769,2.769,1
20190601|2019-01-10 20:00,11,2.77,2.77,2.767,2.767,3
20190601|2019-01-10 20:30,11,2.77,2.771,2.77,2.771,2
20190601|2019-01-10 21:30,11,2.77,2.77,2.769,2.769,3
20190601|2019-01-10 22:00,11,2.768,2.768,2.768,2.768,1
20190601|2019-01-10 23:00,11,2.774,2.775,2.774,2.775,2
20190601|2019-01-10 23:30,11,2.771,2.775,2.768,2.77,9
20190601|2019-01-11 00:00,11,2.77,2.77,2.767,2.767,2
20190601|2019-01-11 00:30,11,2.765,2.765,2.765,2.765,1
20190601|2019-01-11 01:30,11,2.776,2.78,2.765,2.769,9
20190601|2019-01-11 02:00,11,2.768,2.768,2.768,2.768,1
20190601|2019-01-11 02:30,11,2.771,2.773,2.764,2.764,5
20190601|2019-01-11 04:00,11,2.769,2.769,2.769,2.769,4
20190601|2019-01-11 04:30,11,2.774,2.776,2.774,2.776,3
20190601|2019-01-11 05:00,11,2.78,2.784,2.78,2.784,12
20190601|2019-01-11 05:30,11,2.781,2.781,2.781,2.781,1
20190601|2019-01-11 06:00,11,2.777,2.777,2.777,2.777,1
20190601|2019-01-11 06:30,11,2.776,2.786,2.775,2.783,16
20190601|2019-01-11 07:00,11,2.783,2.786,2.78,2.78,31
20190601|2019-01-11 07:30,11,2.779,2.783,2.771,2.771,28
20190601|2019-01-11 08:00,11,2.77,2.782,2.77,2.782,152
20190601|2019-01-11 08:30,11,2.781,2.782,2.775,2.775,167
20190601|2019-01-11 09:00,11,2.775,2.78,2.774,2.78,58
20190601|2019-01-11 09:30,11,2.78,2.784,2.778,2.783,105
20190601|2019-01-11 10:00,11,2.783,2.786,2.779,2.786,83
20190601|2019-01-11 10:30,11,2.785,2.788,2.78,2.786,57
20190601|2019-01-11 11:00,11,2.785,2.795,2.785,2.786,161
20190601|2019-01-11 11:30,11,2.789,2.796,2.789,2.79,89
20190601|2019-01-11 12:00,11,2.794,2.795,2.787,2.794,67
20190601|2019-01-11 12:30,11,2.794,2.806,2.789,2.803,99
20190601|2019-01-11 13:00,11,2.803,2.803,2.785,2.791,346
20190601|2019-01-11 13:30,11,2.79,2.812,2.79,2.812,399
20190601|2019-01-11 14:00,11,2.813,2.823,2.812,2.819,204
20190601|2019-01-11 14:30,11,2.821,2.822,2.806,2.809,117
20190601|2019-01-11 15:00,11,2.81,2.817,2.807,2.817,37
20190601|2019-01-11 15:30,11,2.816,2.822,2.814,2.814,44
20190601|2019-01-13 17:00,14,2.846,2.855,2.838,2.854,38
20190601|2019-01-13 17:30,14,2.858,2.859,2.858,2.858,103
20190601|2019-01-13 18:00,14,2.859,2.86,2.858,2.858,5
20190601|2019-01-13 18:30,14,2.854,2.854,2.851,2.851,10
20190601|2019-01-13 19:00,14,2.858,2.858,2.856,2.858,3
20190601|2019-01-13 19:30,14,2.859,2.86,2.859,2.859,4
20190601|2019-01-13 20:00,14,2.858,2.859,2.856,2.859,3
20190601|2019-01-13 20:30,14,2.857,2.858,2.857,2.858,4
20190601|2019-01-13 22:00,14,2.866,2.867,2.865,2.865,4
20190601|2019-01-13 22:30,14,2.864,2.864,2.864,2.864,2
20190601|2019-01-13 23:30,14,2.862,2.865,2.859,2.859,7
20190601|2019-01-14 00:30,14,2.862,2.864,2.862,2.864,4
20190601|2019-01-14 01:30,14,2.862,2.862,2.859,2.859,2
20190601|2019-01-14 03:30,14,2.859,2.861,2.857,2.861,5
20190601|2019-01-14 04:30,14,2.856,2.86,2.856,2.86,9
20190601|2019-01-14 05:00,14,2.862,2.862,2.862,2.862,3
20190601|2019-01-14 05:30,14,2.864,2.867,2.864,2.867,13
20190601|2019-01-14 06:00,14,2.869,2.882,2.869,2.878,68
20190601|2019-01-14 06:30,14,2.88,2.882,2.867,2.87,32
20190601|2019-01-14 07:00,14,2.867,2.871,2.862,2.864,37
20190601|2019-01-14 07:30,14,2.866,2.879,2.866,2.879,188
20190601|2019-01-14 08:00,14,2.879,2.887,2.876,2.886,465
20190601|2019-01-14 08:30,14,2.886,2.902,2.886,2.901,359
20190601|2019-01-14 09:00,14,2.901,2.908,2.899,2.903,295
20190601|2019-01-14 09:30,14,2.903,2.91,2.896,2.899,573
20190601|2019-01-14 10:00,14,2.9,2.908,2.893,2.898,335
20190601|2019-01-14 10:30,14,2.895,2.913,2.895,2.909,480
20190601|2019-01-14 11:00,14,2.911,2.911,2.895,2.895,181
20190601|2019-01-14 11:30,14,2.893,2.898,2.889,2.898,170
20190601|2019-01-14 12:00,14,2.898,2.902,2.888,2.899,97
20190601|2019-01-14 12:30,14,2.899,2.915,2.898,2.909,283
20190601|2019-01-14 13:00,14,2.908,2.911,2.892,2.899,360
20190601|2019-01-14 13:30,14,2.899,2.907,2.888,2.905,150
20190601|2019-01-14 14:00,14,2.898,2.898,2.883,2.884,49
20190601|2019-01-14 14:30,14,2.885,2.891,2.883,2.891,236
20190601|2019-01-14 15:00,14,2.891,2.898,2.891,2.895,38
20190601|2019-01-14 15:30,14,2.895,2.895,2.88,2.88,47
20190601|2019-01-14 17:30,15,2.904,2.904,2.904,2.904,1
20190601|2019-01-14 18:00,15,2.897,2.897,2.897,2.897,2
20190601|2019-01-14 19:00,15,2.9,2.9,2.9,2.9,1
20190601|2019-01-14 19:30,15,2.899,2.899,2.899,2.899,1
20190601|2019-01-14 21:00,15,2.898,2.898,2.898,2.898,1
20190601|2019-01-14 22:00,15,2.897,2.907,2.897,2.898,12
20190601|2019-01-14 22:30,15,2.898,2.898,2.898,2.898,1
20190601|2019-01-14 23:00,15,2.906,2.916,2.906,2.914,11
20190601|2019-01-14 23:30,15,2.914,2.915,2.912,2.913,7
20190601|2019-01-15 00:00,15,2.914,2.914,2.914,2.914,2
20190601|2019-01-15 00:30,15,2.909,2.914,2.909,2.914,3
20190601|2019-01-15 01:00,15,2.906,2.906,2.906,2.906,3
20190601|2019-01-15 01:30,15,2.91,2.916,2.885,2.899,43
20190601|2019-01-15 02:00,15,2.905,2.917,2.897,2.897,12
20190601|2019-01-15 02:30,15,2.896,2.903,2.886,2.895,31
20190601|2019-01-15 03:00,15,2.889,2.89,2.884,2.89,10
20190601|2019-01-15 03:30,15,2.885,2.885,2.885,2.885,1
20190601|2019-01-15 04:00,15,2.899,2.902,2.896,2.896,8
20190601|2019-01-15 04:30,15,2.895,2.896,2.895,2.895,22
20190601|2019-01-15 05:00,15,2.896,2.896,2.886,2.886,46
20190601|2019-01-15 05:30,15,2.889,2.889,2.855,2.872,22
20190601|2019-01-15 06:00,15,2.87,2.881,2.865,2.881,91
20190601|2019-01-15 06:30,15,2.879,2.879,2.868,2.869,20
20190601|2019-01-15 07:00,15,2.868,2.886,2.863,2.886,132
20190601|2019-01-15 07:30,15,2.878,2.892,2.874,2.891,151
20190601|2019-01-15 08:00,15,2.891,2.892,2.873,2.883,234
20190601|2019-01-15 08:30,15,2.883,2.899,2.879,2.882,229
20190601|2019-01-15 09:00,15,2.882,2.894,2.875,2.881,213
20190601|2019-01-15 09:30,15,2.884,2.884,2.86,2.861,171
20190601|2019-01-15 10:00,15,2.861,2.868,2.844,2.849,178
20190601|2019-01-15 10:30,15,2.851,2.867,2.842,2.86,206
20190601|2019-01-15 11:00,15,2.859,2.865,2.855,2.858,339
20190601|2019-01-15 11:30,15,2.856,2.864,2.854,2.864,49
20190601|2019-01-15 12:00,15,2.864,2.864,2.847,2.851,140
20190601|2019-01-15 12:30,15,2.85,2.856,2.844,2.848,40
20190601|2019-01-15 13:00,15,2.853,2.86,2.838,2.846,355
20190601|2019-01-15 13:30,15,2.845,2.855,2.84,2.843,155
20190601|2019-01-15 14:00,15,2.843,2.846,2.843,2.843,28
20190601|2019-01-15 14:30,15,2.839,2.842,2.838,2.839,12
20190601|2019-01-15 15:00,15,2.837,2.837,2.83,2.832,37
20190601|2019-01-15 15:30,15,2.832,2.837,2.825,2.825,12
20190601|2019-01-15 17:00,16,2.833,2.846,2.814,2.816,34
20190601|2019-01-15 17:30,16,2.817,2.817,2.817,2.817,1
20190601|2019-01-15 18:00,16,2.823,2.828,2.823,2.824,9
20190601|2019-01-15 18:30,16,2.822,2.827,2.822,2.822,11
20190601|2019-01-15 19:00,16,2.828,2.828,2.828,2.828,1
20190601|2019-01-15 20:00,16,2.832,2.832,2.83,2.83,2
20190601|2019-01-15 20:30,16,2.824,2.826,2.824,2.826,2
20190601|2019-01-15 21:30,16,2.82,2.82,2.82,2.82,1
20190601|2019-01-15 22:00,16,2.816,2.816,2.816,2.816,1
20190601|2019-01-15 23:00,16,2.805,2.805,2.795,2.798,5
20190601|2019-01-15 23:30,16,2.799,2.817,2.799,2.815,19
20190601|2019-01-16 00:00,16,2.811,2.811,2.808,2.808,7
20190601|2019-01-16 00:30,16,2.81,2.81,2.81,2.81,1
20190601|2019-01-16 01:00,16,2.815,2.815,2.806,2.806,5
20190601|2019-01-16 01:30,16,2.818,2.823,2.818,2.823,3
20190601|2019-01-16 02:00,16,2.833,2.833,2.832,2.833,3
20190601|2019-01-16 03:00,16,2.818,2.82,2.817,2.82,3
20190601|2019-01-16 03:30,16,2.822,2.845,2.822,2.842,15
20190601|2019-01-16 04:00,16,2.845,2.851,2.845,2.851,23
20190601|2019-01-16 04:30,16,2.846,2.849,2.842,2.842,57
20190601|2019-01-16 05:00,16,2.841,2.841,2.841,2.841,1
20190601|2019-01-16 05:30,16,2.841,2.845,2.841,2.845,2
20190601|2019-01-16 06:00,16,2.843,2.843,2.842,2.842,4
20190601|2019-01-16 06:30,16,2.848,2.848,2.845,2.848,8
20190601|2019-01-16 07:00,16,2.851,2.868,2.847,2.867,49
20190601|2019-01-16 07:30,16,2.868,2.882,2.865,2.881,169
20190601|2019-01-16 08:00,16,2.88,2.893,2.878,2.88,482
20190601|2019-01-16 08:30,16,2.881,2.888,2.879,2.883,224
20190601|2019-01-16 09:00,16,2.884,2.888,2.872,2.888,115
20190601|2019-01-16 09:30,16,2.886,2.892,2.886,2.892,63
20190601|2019-01-16 10:00,16,2.892,2.893,2.878,2.88,169
20190601|2019-01-16 10:30,16,2.879,2.882,2.867,2.867,179
20190601|2019-01-16 11:00,16,2.868,2.87,2.834,2.845,247
20190601|2019-01-16 11:30,16,2.844,2.864,2.843,2.863,93
20190601|2019-01-16 12:00,16,2.862,2.862,2.843,2.85,31
20190601|2019-01-16 12:30,16,2.85,2.85,2.824,2.831,115
20190601|2019-01-16 13:00,16,2.836,2.848,2.829,2.838,602
20190601|2019-01-16 13:30,16,2.838,2.841,2.827,2.839,444
20190601|2019-01-16 14:00,16,2.84,2.847,2.84,2.843,65
20190601|2019-01-16 14:30,16,2.85,2.853,2.849,2.852,34
20190601|2019-01-16 15:00,16,2.852,2.852,2.847,2.849,12
20190601|2019-01-16 15:30,16,2.855,2.862,2.852,2.861,36
20190601|2019-01-16 19:00,17,2.862,2.864,2.862,2.862,3
20190601|2019-01-16 19:30,17,2.86,2.86,2.86,2.86,1
20190601|2019-01-16 22:30,17,2.871,2.871,2.871,2.871,1
20190601|2019-01-16 23:00,17,2.859,2.859,2.855,2.856,3
20190601|2019-01-17 00:30,17,2.857,2.862,2.857,2.862,3
20190601|2019-01-17 01:30,17,2.861,2.861,2.853,2.853,3
20190601|2019-01-17 02:00,17,2.87,2.877,2.87,2.877,17
20190601|2019-01-17 03:00,17,2.876,2.876,2.876,2.876,1
20190601|2019-01-17 03:30,17,2.877,2.881,2.874,2.874,4
20190601|2019-01-17 04:00,17,2.868,2.868,2.868,2.868,1
20190601|2019-01-17 04:30,17,2.871,2.872,2.871,2.872,3
20190601|2019-01-17 05:30,17,2.878,2.879,2.872,2.874,19
20190601|2019-01-17 06:00,17,2.882,2.882,2.878,2.878,3
20190601|2019-01-17 06:30,17,2.88,2.896,2.88,2.896,15
20190601|2019-01-17 07:00,17,2.897,2.9,2.883,2.89,76
20190601|2019-01-17 07:30,17,2.89,2.895,2.876,2.876,114
20190601|2019-01-17 08:00,17,2.878,2.883,2.869,2.88,204
20190601|2019-01-17 08:30,17,2.879,2.883,2.874,2.877,37
20190601|2019-01-17 09:00,17,2.877,2.884,2.868,2.88,136
20190601|2019-01-17 09:30,17,2.876,2.882,2.855,2.858,160
20190601|2019-01-17 10:00,17,2.86,2.868,2.846,2.852,100
20190601|2019-01-17 10:30,17,2.85,2.86,2.846,2.854,83
20190601|2019-01-17 11:00,17,2.856,2.872,2.852,2.869,134
20190601|2019-01-17 11:30,17,2.87,2.881,2.87,2.877,35
20190601|2019-01-17 12:00,17,2.879,2.879,2.868,2.875,42
20190601|2019-01-17 12:30,17,2.871,2.873,2.856,2.858,131
20190601|2019-01-17 13:00,17,2.859,2.862,2.847,2.862,708
20190601|2019-01-17 13:30,17,2.863,2.864,2.85,2.862,347
20190601|2019-01-17 14:00,17,2.86,2.862,2.856,2.856,19
20190601|2019-01-17 14:30,17,2.855,2.855,2.847,2.854,15
20190601|2019-01-17 15:00,17,2.852,2.854,2.848,2.851,25
20190601|2019-01-17 15:30,17,2.851,2.851,2.848,2.848,12
20190601|2019-01-17 17:30,18,2.854,2.854,2.854,2.854,1
20190601|2019-01-17 18:00,18,2.853,2.853,2.853,2.853,1
20190601|2019-01-17 18:30,18,2.844,2.844,2.844,2.844,1
20190601|2019-01-17 19:00,18,2.85,2.85,2.85,2.85,1
20190601|2019-01-17 19:30,18,2.856,2.859,2.855,2.859,3
20190601|2019-01-17 20:30,18,2.847,2.848,2.844,2.847,7
20190601|2019-01-17 21:30,18,2.859,2.859,2.859,2.859,1
20190601|2019-01-17 22:00,18,2.857,2.857,2.857,2.857,1
20190601|2019-01-17 22:30,18,2.853,2.853,2.846,2.846,2
20190601|2019-01-17 23:00,18,2.84,2.84,2.84,2.84,1
20190601|2019-01-17 23:30,18,2.844,2.844,2.844,2.844,1
20190601|2019-01-18 00:30,18,2.852,2.852,2.852,2.852,2
20190601|2019-01-18 01:00,18,2.852,2.853,2.852,2.853,2
20190601|2019-01-18 01:30,18,2.852,2.852,2.837,2.838,8
20190601|2019-01-18 02:00,18,2.839,2.839,2.839,2.839,2
20190601|2019-01-18 02:30,18,2.845,2.845,2.845,2.845,1
20190601|2019-01-18 04:00,18,2.84,2.84,2.84,2.84,1
20190601|2019-01-18 04:30,18,2.846,2.846,2.846,2.846,1
20190601|2019-01-18 05:00,18,2.842,2.843,2.837,2.843,11
20190601|2019-01-18 05:30,18,2.843,2.843,2.843,2.843,1
20190601|2019-01-18 06:00,18,2.847,2.852,2.843,2.851,45
20190601|2019-01-18 06:30,18,2.851,2.852,2.843,2.849,35
20190601|2019-01-18 07:00,18,2.849,2.851,2.842,2.849,37
20190601|2019-01-18 07:30,18,2.845,2.852,2.84,2.85,89
20190601|2019-01-18 08:00,18,2.843,2.845,2.835,2.839,172
20190601|2019-01-18 08:30,18,2.84,2.845,2.84,2.843,113
20190601|2019-01-18 09:00,18,2.842,2.852,2.841,2.841,106
20190601|2019-01-18 09:30,18,2.84,2.845,2.828,2.833,164
20190601|2019-01-18 10:00,18,2.834,2.841,2.827,2.841,73
20190601|2019-01-18 10:30,18,2.84,2.848,2.835,2.848,177
20190601|2019-01-18 11:00,18,2.848,2.857,2.847,2.852,159
20190601|2019-01-18 11:30,18,2.852,2.867,2.851,2.866,70
20190601|2019-01-18 12:00,18,2.867,2.871,2.86,2.871,172
20190601|2019-01-18 12:30,18,2.869,2.883,2.868,2.877,161
20190601|2019-01-18 13:00,18,2.877,2.894,2.876,2.892,493
20190601|2019-01-18 13:30,18,2.891,2.891,2.876,2.877,141
20190601|2019-01-18 14:00,18,2.876,2.888,2.876,2.878,129
20190601|2019-01-18 14:30,18,2.879,2.883,2.867,2.874,34
20190601|2019-01-18 15:00,18,2.88,2.886,2.88,2.882,35
20190601|2019-01-18 15:30,18,2.884,2.884,2.884,2.884,3
20190601|2019-01-20 17:00,22,2.869,2.876,2.867,2.867,6
20190601|2019-01-20 17:30,22,2.874,2.878,2.874,2.878,3
20190601|2019-01-20 18:00,22,2.876,2.879,2.873,2.873,7
20190601|2019-01-20 19:00,22,2.87,2.87,2.856,2.856,16
20190601|2019-01-20 19:30,22,2.868,2.872,2.868,2.872,3
20190601|2019-01-20 20:00,22,2.87,2.87,2.857,2.864,10
20190601|2019-01-21 01:30,22,2.872,2.872,2.866,2.87,5
20190601|2019-01-21 02:00,22,2.871,2.871,2.87,2.87,2
20190601|2019-01-21 06:00,22,2.86,2.877,2.86,2.877,3
20190601|2019-01-21 07:00,22,2.866,2.866,2.866,2.866,1
20190601|2019-01-21 07:30,22,2.875,2.875,2.875,2.875,1
20190601|2019-01-21 08:00,22,2.876,2.876,2.876,2.876,3
20190601|2019-01-21 08:30,22,2.879,2.891,2.877,2.891,16
20190601|2019-01-21 09:00,22,2.885,2.885,2.884,2.885,3
20190601|2019-01-21 10:00,22,2.885,2.886,2.88,2.88,18
20190601|2019-01-21 10:30,22,2.881,2.883,2.881,2.881,3
20190601|2019-01-21 11:00,22,2.88,2.88,2.864,2.868,40
20190601|2019-01-21 11:30,22,2.866,2.868,2.855,2.856,51
20190601|2019-01-21 17:00,22,2.869,2.869,2.863,2.868,4
20190601|2019-01-21 17:30,22,2.868,2.868,2.866,2.868,5
20190601|2019-01-21 19:00,22,2.867,2.867,2.867,2.867,1
20190601|2019-01-21 19:30,22,2.867,2.867,2.867,2.867,1
20190601|2019-01-21 20:00,22,2.87,2.873,2.87,2.873,2
20190601|2019-01-21 20:30,22,2.873,2.873,2.873,2.873,1
20190601|2019-01-21 22:30,22,2.879,2.879,2.879,2.879,2
20190601|2019-01-21 23:00,22,2.875,2.875,2.875,2.875,1
20190601|2019-01-21 23:30,22,2.871,2.871,2.871,2.871,1
20190601|2019-01-22 01:00,22,2.875,2.875,2.872,2.872,2
20190601|2019-01-22 02:00,22,2.852,2.852,2.852,2.852,1
20190601|2019-01-22 04:00,22,2.867,2.867,2.863,2.863,3
20190601|2019-01-22 05:00,22,2.865,2.866,2.865,2.866,2
20190601|2019-01-22 05:30,22,2.858,2.858,2.857,2.857,2
20190601|2019-01-22 06:00,22,2.858,2.864,2.856,2.864,9
20190601|2019-01-22 06:30,22,2.868,2.868,2.863,2.866,39
20190601|2019-01-22 07:00,22,2.863,2.867,2.842,2.843,75
20190601|2019-01-22 07:30,22,2.842,2.85,2.841,2.849,55
20190601|2019-01-22 08:00,22,2.853,2.855,2.843,2.855,119
20190601|2019-01-22 08:30,22,2.855,2.856,2.848,2.854,415
20190601|2019-01-22 09:00,22,2.854,2.86,2.849,2.853,172
20190601|2019-01-22 09:30,22,2.852,2.865,2.852,2.863,208
20190601|2019-01-22 10:00,22,2.864,2.874,2.863,2.871,109
20190601|2019-01-22 10:30,22,2.873,2.878,2.865,2.865,92
20190601|2019-01-22 11:00,22,2.864,2.871,2.863,2.865,56
20190601|2019-01-22 11:30,22,2.863,2.864,2.848,2.849,143
20190601|2019-01-22 12:00,22,2.848,2.857,2.847,2.855,101
20190601|2019-01-22 12:30,22,2.854,2.859,2.847,2.857,67
20190601|2019-01-22 13:00,22,2.856,2.857,2.844,2.857,365
20190601|2019-01-22 13:30,22,2.858,2.859,2.846,2.846,98
20190601|2019-01-22 14:00,22,2.85,2.856,2.847,2.856,73
20190601|2019-01-22 14:30,22,2.856,2.859,2.856,2.858,69
20190601|2019-01-22 15:00,22,2.86,2.864,2.86,2.864,17
20190601|2019-01-22 15:30,22,2.865,2.866,2.863,2.866,12
20190601|2019-01-22 18:30,23,2.871,2.873,2.871,2.873,5
20190601|2019-01-22 19:00,23,2.876,2.876,2.872,2.872,9
20190601|2019-01-22 19:30,23,2.875,2.878,2.875,2.878,2
20190601|2019-01-22 20:00,23,2.875,2.875,2.875,2.875,1
20190601|2019-01-22 22:00,23,2.877,2.877,2.877,2.877,1
20190601|2019-01-22 22:30,23,2.879,2.879,2.879,2.879,1
20190601|2019-01-22 23:00,23,2.881,2.881,2.881,2.881,2
20190601|2019-01-22 23:30,23,2.88,2.88,2.88,2.88,1
20190601|2019-01-23 01:00,23,2.88,2.883,2.88,2.883,2
20190601|2019-01-23 01:30,23,2.881,2.886,2.877,2.886,31
20190601|2019-01-23 02:00,23,2.881,2.885,2.879,2.883,11
20190601|2019-01-23 02:30,23,2.882,2.885,2.882,2.885,3
20190601|2019-01-23 04:30,23,2.887,2.888,2.881,2.885,14
20190601|2019-01-23 06:00,23,2.883,2.883,2.883,2.883,1
20190601|2019-01-23 06:30,23,2.888,2.888,2.886,2.886,3
20190601|2019-01-23 07:00,23,2.888,2.897,2.885,2.897,42
20190601|2019-01-23 07:30,23,2.899,2.902,2.884,2.887,149
20190601|2019-01-23 08:00,23,2.888,2.888,2.881,2.883,187
20190601|2019-01-23 08:30,23,2.883,2.888,2.877,2.885,128
20190601|2019-01-23 09:00,23,2.884,2.891,2.881,2.89,77
20190601|2019-01-23 09:30,23,2.891,2.892,2.881,2.881,128
20190601|2019-01-23 10:00,23,2.88,2.887,2.876,2.878,268
20190601|2019-01-23 10:30,23,2.877,2.882,2.874,2.878,38
20190601|2019-01-23 11:00,23,2.878,2.881,2.852,2.853,170
20190601|2019-01-23 11:30,23,2.855,2.861,2.853,2.857,108
20190601|2019-01-23 12:00,23,2.853,2.853,2.815,2.819,166
20190601|2019-01-23 12:30,23,2.818,2.834,2.818,2.826,149
20190601|2019-01-23 13:00,23,2.828,2.836,2.823,2.831,156
20190601|2019-01-23 13:30,23,2.831,2.845,2.824,2.844,98
20190601|2019-01-23 14:00,23,2.845,2.845,2.834,2.835,23
20190601|2019-01-23 14:30,23,2.836,2.841,2.836,2.84,26
20190601|2019-01-23 15:00,23,2.839,2.84,2.838,2.838,14
20190601|2019-01-23 15:30,23,2.84,2.846,2.84,2.845,14
20190601|2019-01-23 17:30,24,2.846,2.846,2.846,2.846,1
20190601|2019-01-23 19:00,24,2.853,2.853,2.853,2.853,2
20190601|2019-01-23 20:00,24,2.85,2.85,2.85,2.85,1
20190601|2019-01-23 21:00,24,2.845,2.845,2.845,2.845,1
20190601|2019-01-23 22:30,24,2.839,2.839,2.833,2.833,2
20190601|2019-01-23 23:00,24,2.843,2.843,2.843,2.843,1
20190601|2019-01-23 23:30,24,2.848,2.848,2.848,2.848,1
20190601|2019-01-24 00:00,24,2.836,2.836,2.836,2.836,1
20190601|2019-01-24 00:30,24,2.835,2.835,2.835,2.835,1
20190601|2019-01-24 01:30,24,2.843,2.847,2.843,2.847,3
20190601|2019-01-24 02:00,24,2.854,2.862,2.853,2.853,7
20190601|2019-01-24 02:30,24,2.855,2.855,2.855,2.855,7
20190601|2019-01-24 03:00,24,2.849,2.849,2.849,2.849,2
20190601|2019-01-24 03:30,24,2.853,2.858,2.853,2.858,2
20190601|2019-01-24 05:30,24,2.861,2.872,2.859,2.872,11
20190601|2019-01-24 06:00,24,2.878,2.878,2.877,2.878,9
20190601|2019-01-24 06:30,24,2.876,2.877,2.874,2.876,14
20190601|2019-01-24 07:00,24,2.876,2.88,2.866,2.866,41
20190601|2019-01-24 07:30,24,2.867,2.883,2.867,2.875,41
20190601|2019-01-24 08:00,24,2.875,2.877,2.863,2.869,113
20190601|2019-01-24 08:30,24,2.87,2.871,2.865,2.87,41
20190601|2019-01-24 09:00,24,2.873,2.874,2.869,2.874,143
20190601|2019-01-24 09:30,24,2.872,2.88,2.855,2.864,174
20190601|2019-01-24 10:00,24,2.859,2.887,2.856,2.878,154
20190601|2019-01-24 10:30,24,2.876,2.878,2.865,2.871,181
20190601|2019-01-24 11:00,24,2.871,2.876,2.865,2.872,202
20190601|2019-01-24 11:30,24,2.875,2.877,2.872,2.877,29
20190601|2019-01-24 12:00,24,2.877,2.879,2.872,2.874,31
20190601|2019-01-24 12:30,24,2.871,2.876,2.865,2.87,228
20190601|2019-01-24 13:00,24,2.87,2.886,2.866,2.883,295
20190601|2019-01-24 13:30,24,2.883,2.89,2.871,2.878,201
20190601|2019-01-24 14:00,24,2.879,2.886,2.879,2.886,16
20190601|2019-01-24 14:30,24,2.886,2.889,2.885,2.886,8
20190601|2019-01-24 15:00,24,2.886,2.886,2.881,2.883,16
20190601|2019-01-24 15:30,24,2.882,2.883,2.877,2.882,25
20190601|2019-01-24 17:00,25,2.891,2.891,2.891,2.891,1
20190601|2019-01-24 17:30,25,2.889,2.889,2.887,2.887,2
20190601|2019-01-24 18:00,25,2.89,2.89,2.89,2.89,1
20190601|2019-01-24 18:30,25,2.889,2.89,2.886,2.89,4
20190601|2019-01-24 19:00,25,2.894,2.894,2.894,2.894,1
20190601|2019-01-24 19:30,25,2.894,2.895,2.892,2.894,4
20190601|2019-01-24 21:00,25,2.894,2.899,2.894,2.899,3
20190601|2019-01-24 22:00,25,2.898,2.898,2.898,2.898,1
20190601|2019-01-24 23:00,25,2.9,2.902,2.9,2.902,5
20190601|2019-01-24 23:30,25,2.901,2.901,2.901,2.901,1
20190601|2019-01-25 01:30,25,2.886,2.894,2.885,2.886,9
20190601|2019-01-25 02:00,25,2.886,2.886,2.886,2.886,10
20190601|2019-01-25 02:30,25,2.888,2.888,2.888,2.888,1
20190601|2019-01-25 03:00,25,2.885,2.887,2.885,2.887,2
20190601|2019-01-25 04:30,25,2.881,2.882,2.877,2.882,12
20190601|2019-01-25 05:00,25,2.884,2.884,2.884,2.884,1
20190601|2019-01-25 05:30,25,2.878,2.878,2.875,2.875,6
20190601|2019-01-25 06:30,25,2.879,2.879,2.879,2.879,2
20190601|2019-01-25 07:00,25,2.876,2.876,2.869,2.873,23
20190601|2019-01-25 07:30,25,2.871,2.872,2.852,2.861,145
20190601|2019-01-25 08:00,25,2.859,2.863,2.854,2.856,225
20190601|2019-01-25 08:30,25,2.856,2.873,2.856,2.867,270
20190601|2019-01-25 09:00,25,2.865,2.872,2.864,2.872,108
20190601|2019-01-25 09:30,25,2.87,2.888,2.866,2.888,105
20190601|2019-01-25 10:00,25,2.885,2.889,2.88,2.885,82
20190601|2019-01-25 10:30,25,2.887,2.902,2.887,2.9,155
20190601|2019-01-25 11:00,25,2.901,2.909,2.892,2.902,122
20190601|2019-01-25 11:30,25,2.9,2.913,2.9,2.909,111
20190601|2019-01-25 12:00,25,2.909,2.909,2.899,2.899,227
20190601|2019-01-25 12:30,25,2.9,2.905,2.895,2.904,85
20190601|2019-01-25 13:00,25,2.905,2.909,2.904,2.906,354
20190601|2019-01-25 13:30,25,2.904,2.908,2.902,2.902,294
20190601|2019-01-25 14:00,25,2.905,2.905,2.898,2.899,32
20190601|2019-01-25 14:30,25,2.898,2.898,2.895,2.895,14
20190601|2019-01-25 15:00,25,2.893,2.895,2.892,2.893,24
20190601|2019-01-25 15:30,25,2.895,2.895,2.892,2.892,10
20190601|2019-01-27 17:00,28,2.83,2.845,2.825,2.833,79
20190601|2019-01-27 17:30,28,2.835,2.835,2.825,2.828,17
20190601|2019-01-27 18:00,28,2.841,2.841,2.841,2.841,1
20190601|2019-01-27 19:30,28,2.846,2.846,2.846,2.846,1
20190601|2019-01-27 20:30,28,2.849,2.849,2.849,2.849,1
20190601|2019-01-27 21:00,28,2.849,2.85,2.847,2.85,4
20190601|2019-01-27 23:30,28,2.854,2.854,2.853,2.853,2
20190601|2019-01-28 01:30,28,2.85,2.85,2.838,2.839,11
20190601|2019-01-28 03:00,28,2.853,2.853,2.853,2.853,2
20190601|2019-01-28 03:30,28,2.855,2.855,2.855,2.855,2
20190601|2019-01-28 04:00,28,2.851,2.852,2.849,2.849,3
20190601|2019-01-28 05:00,28,2.852,2.852,2.852,2.852,1
20190601|2019-01-28 06:00,28,2.855,2.863,2.855,2.863,4
20190601|2019-01-28 06:30,28,2.867,2.875,2.86,2.866,22
20190601|2019-01-28 07:00,28,2.853,2.859,2.841,2.859,216
20190601|2019-01-28 07:30,28,2.856,2.857,2.842,2.843,22
20190601|2019-01-28 08:00,28,2.848,2.86,2.847,2.859,53
20190601|2019-01-28 08:30,28,2.861,2.867,2.859,2.861,335
20190601|2019-01-28 09:00,28,2.861,2.865,2.857,2.859,82
20190601|2019-01-28 09:30,28,2.86,2.868,2.86,2.865,171
20190601|2019-01-28 10:00,28,2.864,2.865,2.856,2.864,113
20190601|2019-01-28 10:30,28,2.864,2.868,2.863,2.867,62
20190601|2019-01-28 11:00,28,2.865,2.875,2.86,2.862,117
20190601|2019-01-28 11:30,28,2.863,2.863,2.858,2.859,81
20190601|2019-01-28 12:00,28,2.86,2.864,2.86,2.863,41
20190601|2019-01-28 12:30,28,2.861,2.863,2.852,2.852,60
20190601|2019-01-28 13:00,28,2.856,2.859,2.84,2.845,159
20190601|2019-01-28 13:30,28,2.844,2.858,2.844,2.857,119
20190601|2019-01-28 14:00,28,2.857,2.86,2.849,2.851,136
20190601|2019-01-28 14:30,28,2.851,2.856,2.847,2.856,13
20190601|2019-01-28 15:00,28,2.857,2.86,2.855,2.86,12
20190601|2019-01-28 15:30,28,2.86,2.861,2.859,2.861,9
20190601|2019-01-28 17:00,29,2.867,2.867,2.867,2.867,1
20190601|2019-01-28 18:00,29,2.875,2.877,2.875,2.877,2
20190601|2019-01-28 19:00,29,2.871,2.871,2.871,2.871,1
20190601|2019-01-28 19:30,29,2.86,2.86,2.86,2.86,1
20190601|2019-01-28 20:00,29,2.863,2.863,2.863,2.863,1
20190601|2019-01-28 20:30,29,2.873,2.873,2.873,2.873,1
20190601|2019-01-28 21:30,29,2.871,2.871,2.871,2.871,1
20190601|2019-01-28 22:30,29,2.866,2.866,2.866,2.866,2
20190601|2019-01-28 23:00,29,2.866,2.866,2.866,2.866,1
20190601|2019-01-29 00:00,29,2.875,2.875,2.875,2.875,1
20190601|2019-01-29 01:00,29,2.868,2.868,2.861,2.861,2
20190601|2019-01-29 01:30,29,2.866,2.866,2.866,2.866,1
20190601|2019-01-29 02:00,29,2.868,2.868,2.867,2.867,2
20190601|2019-01-29 06:00,29,2.866,2.867,2.866,2.867,3
20190601|2019-01-29 06:30,29,2.866,2.866,2.866,2.866,1
20190601|2019-01-29 07:00,29,2.874,2.875,2.863,2.863,11
20190601|2019-01-29 07:30,29,2.859,2.863,2.817,2.819,150
20190601|2019-01-29 08:00,29,2.827,2.836,2.826,2.836,372
20190601|2019-01-29 08:30,29,2.836,2.844,2.828,2.829,111
20190601|2019-01-29 09:00,29,2.83,2.838,2.824,2.838,45
20190601|2019-01-29 09:30,29,2.837,2.842,2.837,2.841,53
20190601|2019-01-29 10:00,29,2.837,2.859,2.836,2.855,110
20190601|2019-01-29 10:30,29,2.852,2.852,2.838,2.846,57
20190601|2019-01-29 11:00,29,2.843,2.857,2.843,2.857,55
20190601|2019-01-29 11:30,29,2.858,2.87,2.858,2.858,57
20190601|2019-01-29 12:00,29,2.86,2.876,2.86,2.866,69
20190601|2019-01-29 12:30,29,2.866,2.886,2.865,2.886,44
20190601|2019-01-29 13:00,29,2.891,2.894,2.857,2.889,479
20190601|2019-01-29 13:30,29,2.888,2.89,2.884,2.885,102
20190601|2019-01-29 14:00,29,2.885,2.885,2.881,2.883,27
20190601|2019-01-29 14:30,29,2.881,2.884,2.877,2.878,27
20190601|2019-01-29 15:00,29,2.883,2.884,2.878,2.878,61
20190601|2019-01-29 15:30,29,2.879,2.882,2.879,2.882,7
20190601|2019-01-29 20:30,30,2.876,2.876,2.876,2.876,1
20190601|2019-01-29 21:30,30,2.877,2.88,2.877,2.88,3
20190601|2019-01-29 22:00,30,2.884,2.884,2.884,2.884,4
20190601|2019-01-29 22:30,30,2.885,2.885,2.882,2.882,3
20190601|2019-01-29 23:00,30,2.875,2.875,2.867,2.867,5
20190601|2019-01-29 23:30,30,2.869,2.869,2.869,2.869,1
20190601|2019-01-30 00:00,30,2.872,2.872,2.872,2.872,1
20190601|2019-01-30 01:30,30,2.866,2.866,2.858,2.862,9
20190601|2019-01-30 02:00,30,2.855,2.864,2.853,2.864,6
20190601|2019-01-30 03:30,30,2.87,2.87,2.87,2.87,1
20190601|2019-01-30 06:00,30,2.866,2.88,2.866,2.874,16
20190601|2019-01-30 06:30,30,2.869,2.869,2.869,2.869,1
20190601|2019-01-30 07:00,30,2.864,2.874,2.86,2.865,21
20190601|2019-01-30 07:30,30,2.869,2.877,2.857,2.858,99
20190601|2019-01-30 08:00,30,2.861,2.868,2.861,2.864,203
20190601|2019-01-30 08:30,30,2.865,2.868,2.858,2.86,67
20190601|2019-01-30 09:00,30,2.861,2.864,2.855,2.859,48
20190601|2019-01-30 09:30,30,2.857,2.865,2.852,2.86,117
20190601|2019-01-30 10:00,30,2.86,2.868,2.856,2.867,43
20190601|2019-01-30 10:30,30,2.864,2.867,2.864,2.867,7
20190601|2019-01-30 11:00,30,2.866,2.879,2.865,2.874,132
20190601|2019-01-30 11:30,30,2.87,2.87,2.866,2.866,32
20190601|2019-01-30 12:00,30,2.866,2.867,2.862,2.863,184
20190601|2019-01-30 12:30,30,2.864,2.866,2.862,2.864,22
20190601|2019-01-30 13:00,30,2.865,2.868,2.853,2.853,142
20190601|2019-01-30 13:30,30,2.855,2.86,2.854,2.86,154
20190601|2019-01-30 14:00,30,2.86,2.861,2.86,2.861,3
20190601|2019-01-30 14:30,30,2.86,2.864,2.86,2.863,45
20190601|2019-01-30 15:00,30,2.864,2.864,2.864,2.864,7
20190601|2019-01-30 15:30,30,2.865,2.867,2.865,2.867,9
20190601|2019-01-30 19:00,31,2.868,2.868,2.868,2.868,2
20190601|2019-01-30 19:30,31,2.865,2.865,2.865,2.865,1
20190601|2019-01-30 20:30,31,2.868,2.868,2.868,2.868,1
20190601|2019-01-30 21:00,31,2.871,2.871,2.871,2.871,2
20190601|2019-01-30 21:30,31,2.871,2.871,2.871,2.871,2
20190601|2019-01-30 22:00,31,2.872,2.872,2.872,2.872,3
20190601|2019-01-30 23:00,31,2.875,2.875,2.875,2.875,1
20190601|2019-01-31 01:30,31,2.876,2.881,2.876,2.881,3
20190601|2019-01-31 02:00,31,2.882,2.882,2.875,2.88,4
20190601|2019-01-31 03:00,31,2.877,2.877,2.877,2.877,1
20190601|2019-01-31 03:30,31,2.877,2.877,2.877,2.877,1
20190601|2019-01-31 04:00,31,2.878,2.878,2.878,2.878,1
20190601|2019-01-31 04:30,31,2.879,2.879,2.879,2.879,1
20190601|2019-01-31 05:00,31,2.873,2.877,2.865,2.877,20
20190601|2019-01-31 05:30,31,2.876,2.88,2.876,2.88,10
20190601|2019-01-31 06:00,31,2.878,2.879,2.877,2.877,3
20190601|2019-01-31 06:30,31,2.881,2.883,2.875,2.875,24
20190601|2019-01-31 07:00,31,2.869,2.875,2.869,2.873,5
20190601|2019-01-31 07:30,31,2.872,2.872,2.866,2.872,46
20190601|2019-01-31 08:00,31,2.873,2.875,2.868,2.87,227
20190601|2019-01-31 08:30,31,2.871,2.871,2.857,2.866,80
20190601|2019-01-31 09:00,31,2.866,2.868,2.861,2.862,23
20190601|2019-01-31 09:30,31,2.86,2.862,2.832,2.845,254
20190601|2019-01-31 10:00,31,2.845,2.845,2.821,2.831,94
20190601|2019-01-31 10:30,31,2.831,2.832,2.823,2.824,37
20190601|2019-01-31 11:00,31,2.823,2.84,2.822,2.837,181
20190601|2019-01-31 11:30,31,2.837,2.837,2.828,2.834,47
20190601|2019-01-31 12:00,31,2.831,2.837,2.831,2.834,15
20190601|2019-01-31 12:30,31,2.832,2.836,2.83,2.833,48
20190601|2019-01-31 13:00,31,2.833,2.833,2.815,2.817,493
20190601|2019-01-31 13:30,31,2.815,2.822,2.815,2.821,390
20190601|2019-01-31 14:00,31,2.821,2.826,2.82,2.824,50
20190601|2019-01-31 14:30,31,2.824,2.825,2.824,2.824,6
20190601|2019-01-31 15:00,31,2.825,2.826,2.822,2.823,18
20190601|2019-01-31 15:30,31,2.823,2.824,2.82,2.823,42
20190601|2019-01-31 17:00,1,2.829,2.829,2.828,2.828,5
20190601|2019-01-31 17:30,1,2.83,2.83,2.83,2.83,2
20190601|2019-01-31 18:00,1,2.834,2.837,2.834,2.835,3
20190601|2019-01-31 20:00,1,2.828,2.828,2.828,2.828,1
20190601|2019-02-01 01:00,1,2.816,2.816,2.816,2.816,1
20190601|2019-02-01 01:30,1,2.814,2.814,2.804,2.809,9
20190601|2019-02-01 02:00,1,2.811,2.811,2.811,2.811,1
20190601|2019-02-01 02:30,1,2.8,2.8,2.792,2.793,9
20190601|2019-02-01 03:00,1,2.798,2.798,2.794,2.794,4
20190601|2019-02-01 03:30,1,2.798,2.798,2.798,2.798,1
20190601|2019-02-01 04:00,1,2.8,2.8,2.8,2.8,2
20190601|2019-02-01 05:30,1,2.804,2.808,2.803,2.805,12
20190601|2019-02-01 06:00,1,2.808,2.811,2.805,2.805,22
20190601|2019-02-01 06:30,1,2.807,2.808,2.806,2.806,10
20190601|2019-02-01 07:00,1,2.812,2.814,2.803,2.805,30
20190601|2019-02-01 07:30,1,2.805,2.807,2.793,2.796,61
20190601|2019-02-01 08:00,1,2.795,2.797,2.784,2.795,157
20190601|2019-02-01 08:30,1,2.796,2.799,2.791,2.794,144
20190601|2019-02-01 09:00,1,2.795,2.799,2.793,2.794,296
20190601|2019-02-01 09:30,1,2.792,2.805,2.789,2.804,137
20190601|2019-02-01 10:00,1,2.803,2.807,2.798,2.798,109
20190601|2019-02-01 10:30,1,2.798,2.799,2.788,2.788,61
20190601|2019-02-01 11:00,1,2.789,2.792,2.776,2.776,139
20190601|2019-02-01 11:30,1,2.768,2.778,2.761,2.763,85
20190601|2019-02-01 12:00,1,2.763,2.773,2.756,2.756,216
20190601|2019-02-01 12:30,1,2.755,2.764,2.753,2.764,57
20190601|2019-02-01 13:00,1,2.762,2.77,2.75,2.75,364
20190601|2019-02-01 13:30,1,2.752,2.759,2.752,2.754,149
20190601|2019-02-01 14:00,1,2.755,2.758,2.754,2.758,52
20190601|2019-02-01 14:30,1,2.759,2.76,2.757,2.758,66
20190601|2019-02-01 15:00,1,2.757,2.757,2.756,2.756,3
20190601|2019-02-01 15:30,1,2.755,2.756,2.751,2.751,11
20190601|2019-02-03 17:00,4,2.725,2.747,2.725,2.742,28
20190601|2019-02-03 17:30,4,2.741,2.741,2.74,2.74,2
20190601|2019-02-03 18:00,4,2.747,2.747,2.747,2.747,1
20190601|2019-02-03 18:30,4,2.746,2.746,2.746,2.746,1
20190601|2019-02-03 19:00,4,2.75,2.75,2.75,2.75,3
20190601|2019-02-03 19:30,4,2.75,2.755,2.75,2.755,3
20190601|2019-02-03 21:00,4,2.755,2.755,2.755,2.755,1
20190601|2019-02-03 22:00,4,2.757,2.758,2.757,2.758,3
20190601|2019-02-03 22:30,4,2.752,2.752,2.752,2.752,1
20190601|2019-02-03 23:30,4,2.759,2.759,2.759,2.759,1
20190601|2019-02-04 00:00,4,2.755,2.755,2.752,2.752,2
20190601|2019-02-04 01:00,4,2.756,2.756,2.756,2.756,1
20190601|2019-02-04 01:30,4,2.749,2.749,2.73,2.73,13
20190601|2019-02-04 02:00,4,2.736,2.744,2.736,2.743,11
20190601|2019-02-04 02:30,4,2.74,2.74,2.74,2.74,1
20190601|2019-02-04 03:00,4,2.742,2.742,2.742,2.742,1
20190601|2019-02-04 03:30,4,2.742,2.742,2.742,2.742,1
20190601|2019-02-04 04:00,4,2.741,2.741,2.733,2.733,3
20190601|2019-02-04 04:30,4,2.743,2.751,2.743,2.751,4
20190601|2019-02-04 05:00,4,2.747,2.747,2.747,2.747,1
20190601|2019-02-04 06:00,4,2.751,2.751,2.739,2.739,7
20190601|2019-02-04 06:30,4,2.741,2.743,2.74,2.743,8
20190601|2019-02-04 07:00,4,2.743,2.744,2.725,2.729,71
20190601|2019-02-04 07:30,4,2.722,2.725,2.704,2.707,74
20190601|2019-02-04 08:00,4,2.709,2.722,2.706,2.72,270
20190601|2019-02-04 08:30,4,2.716,2.72,2.704,2.705,140
20190601|2019-02-04 09:00,4,2.71,2.715,2.704,2.715,504
20190601|2019-02-04 09:30,4,2.716,2.729,2.715,2.722,171
20190601|2019-02-04 10:00,4,2.721,2.726,2.71,2.716,253
20190601|2019-02-04 10:30,4,2.716,2.72,2.706,2.712,128
20190601|2019-02-04 11:00,4,2.712,2.715,2.705,2.714,45
20190601|2019-02-04 11:30,4,2.716,2.717,2.712,2.712,8
20190601|2019-02-04 12:00,4,2.713,2.713,2.709,2.709,8
20190601|2019-02-04 12:30,4,2.707,2.711,2.706,2.707,74
20190601|2019-02-04 13:00,4,2.707,2.72,2.703,2.705,466
20190601|2019-02-04 13:30,4,2.707,2.71,2.706,2.708,95
20190601|2019-02-04 14:00,4,2.708,2.711,2.708,2.709,60
20190601|2019-02-04 14:30,4,2.71,2.71,2.708,2.709,44
20190601|2019-02-04 15:00,4,2.709,2.709,2.706,2.706,4
20190601|2019-02-04 15:30,4,2.707,2.707,2.707,2.707,1
20190601|2019-02-04 17:00,5,2.711,2.711,2.711,2.711,1
20190601|2019-02-04 17:30,5,2.709,2.712,2.709,2.711,5
20190601|2019-02-04 18:30,5,2.707,2.707,2.707,2.707,1
20190601|2019-02-04 22:30,5,2.709,2.709,2.706,2.706,4
20190601|2019-02-04 23:30,5,2.706,2.706,2.706,2.706,1
20190601|2019-02-05 00:00,5,2.704,2.704,2.699,2.699,2
20190601|2019-02-05 01:00,5,2.705,2.705,2.705,2.705,10
20190601|2019-02-05 01:30,5,2.701,2.701,2.701,2.701,1
20190601|2019-02-05 02:30,5,2.695,2.695,2.695,2.695,1
20190601|2019-02-05 03:00,5,2.694,2.694,2.694,2.694,1
20190601|2019-02-05 03:30,5,2.703,2.703,2.703,2.703,1
20190601|2019-02-05 04:30,5,2.704,2.704,2.704,2.704,1
20190601|2019-02-05 05:00,5,2.71,2.712,2.709,2.709,120
20190601|2019-02-05 05:30,5,2.708,2.711,2.708,2.711,17
20190601|2019-02-05 06:00,5,2.712,2.712,2.711,2.711,13
20190601|2019-02-05 06:30,5,2.71,2.728,2.71,2.727,155
20190601|2019-02-05 07:00,5,2.728,2.738,2.727,2.733,60
20190601|2019-02-05 07:30,5,2.727,2.737,2.723,2.736,72
20190601|2019-02-05 08:00,5,2.735,2.735,2.718,2.72,280
20190601|2019-02-05 08:30,5,2.721,2.722,2.715,2.721,391
20190601|2019-02-05 09:00,5,2.721,2.732,2.721,2.729,37
20190601|2019-02-05 09:30,5,2.727,2.736,2.726,2.735,109
20190601|2019-02-05 10:00,5,2.732,2.741,2.732,2.739,134
20190601|2019-02-05 10:30,5,2.739,2.745,2.733,2.734,132
20190601|2019-02-05 11:00,5,2.736,2.738,2.721,2.721,100
20190601|2019-02-05 11:30,5,2.721,2.724,2.715,2.723,49
20190601|2019-02-05 12:00,5,2.721,2.726,2.715,2.715,125
20190601|2019-02-05 12:30,5,2.718,2.719,2.71,2.712,231
20190601|2019-02-05 13:00,5,2.712,2.721,2.709,2.717,344
20190601|2019-02-05 13:30,5,2.717,2.725,2.717,2.725,125
20190601|2019-02-05 14:00,5,2.725,2.727,2.725,2.727,8
20190601|2019-02-05 14:30,5,2.727,2.734,2.726,2.734,64
20190601|2019-02-05 15:00,5,2.734,2.735,2.733,2.733,31
20190601|2019-02-05 15:30,5,2.733,2.733,2.732,2.732,4
20190601|2019-02-05 17:00,6,2.74,2.74,2.735,2.735,3
20190601|2019-02-05 17:30,6,2.743,2.743,2.743,2.743,1
20190601|2019-02-05 18:00,6,2.743,2.76,2.742,2.756,5
20190601|2019-02-05 18:30,6,2.746,2.746,2.746,2.746,1
20190601|2019-02-05 19:30,6,2.744,2.745,2.744,2.745,3
20190601|2019-02-05 20:30,6,2.742,2.742,2.742,2.742,1
20190601|2019-02-05 21:00,6,2.74,2.74,2.739,2.739,2
20190601|2019-02-05 21:30,6,2.738,2.738,2.738,2.738,1
20190601|2019-02-05 22:30,6,2.742,2.742,2.742,2.742,6
20190601|2019-02-05 23:00,6,2.748,2.751,2.748,2.751,2
20190601|2019-02-05 23:30,6,2.745,2.745,2.74,2.74,4
20190601|2019-02-06 00:00,6,2.733,2.733,2.733,2.733,1
20190601|2019-02-06 01:30,6,2.725,2.725,2.724,2.724,2
20190601|2019-02-06 02:30,6,2.735,2.735,2.735,2.735,1
20190601|2019-02-06 04:00,6,2.733,2.733,2.733,2.733,1
20190601|2019-02-06 04:30,6,2.74,2.747,2.74,2.747,13
20190601|2019-02-06 05:30,6,2.733,2.739,2.733,2.739,2
20190601|2019-02-06 06:00,6,2.741,2.743,2.741,2.743,6
20190601|2019-02-06 06:30,6,2.745,2.745,2.743,2.743,2
20190601|2019-02-06 07:00,6,2.74,2.746,2.734,2.743,137
20190601|2019-02-06 07:30,6,2.736,2.737,2.732,2.733,26
20190601|2019-02-06 08:00,6,2.734,2.734,2.717,2.721,210
20190601|2019-02-06 08:30,6,2.721,2.731,2.718,2.727,409
20190601|2019-02-06 09:00,6,2.726,2.729,2.717,2.717,317
20190601|2019-02-06 09:30,6,2.717,2.725,2.717,2.72,258
20190601|2019-02-06 10:00,6,2.717,2.719,2.711,2.714,379
20190601|2019-02-06 10:30,6,2.713,2.715,2.709,2.715,451
20190601|2019-02-06 11:00,6,2.715,2.745,2.713,2.74,687
20190601|2019-02-06 11:30,6,2.74,2.743,2.737,2.742,247
20190601|2019-02-06 12:00,6,2.739,2.74,2.733,2.738,199
20190601|2019-02-06 12:30,6,2.737,2.744,2.732,2.737,222
20190601|2019-02-06 13:00,6,2.737,2.737,2.717,2.72,1007
20190601|2019-02-06 13:30,6,2.72,2.73,2.719,2.723,190
20190601|2019-02-06 14:00,6,2.727,2.729,2.727,2.729,9
20190601|2019-02-06 14:30,6,2.729,2.729,2.726,2.727,17
20190601|2019-02-06 15:00,6,2.728,2.73,2.726,2.726,4
20190601|2019-02-06 15:30,6,2.73,2.73,2.728,2.729,54
20190601|2019-02-06 17:00,7,2.732,2.732,2.732,2.732,1
20190601|2019-02-06 18:00,7,2.726,2.728,2.726,2.728,3
20190601|2019-02-06 19:00,7,2.735,2.735,2.735,2.735,1
20190601|2019-02-06 21:00,7,2.735,2.735,2.735,2.735,1
20190601|2019-02-06 22:30,7,2.738,2.738,2.738,2.738,5
20190601|2019-02-06 23:30,7,2.719,2.719,2.719,2.719,1
20190601|2019-02-07 00:00,7,2.724,2.727,2.724,2.727,2
20190601|2019-02-07 00:30,7,2.728,2.729,2.728,2.729,3
20190601|2019-02-07 01:00,7,2.721,2.721,2.721,2.721,2
20190601|2019-02-07 01:30,7,2.716,2.716,2.685,2.686,80
20190601|2019-02-07 02:00,7,2.689,2.689,2.686,2.686,3
20190601|2019-02-07 03:00,7,2.685,2.685,2.685,2.685,1
20190601|2019-02-07 04:00,7,2.685,2.689,2.683,2.689,21
20190601|2019-02-07 05:00,7,2.688,2.688,2.688,2.688,1
20190601|2019-02-07 05:30,7,2.69,2.692,2.686,2.692,17
20190601|2019-02-07 06:00,7,2.696,2.7,2.692,2.692,10
20190601|2019-02-07 06:30,7,2.694,2.698,2.684,2.692,39
20190601|2019-02-07 07:00,7,2.69,2.69,2.677,2.684,81
20190601|2019-02-07 07:30,7,2.685,2.697,2.681,2.691,68
20190601|2019-02-07 08:00,7,2.692,2.703,2.69,2.696,251
20190601|2019-02-07 08:30,7,2.696,2.697,2.69,2.694,253
20190601|2019-02-07 09:00,7,2.693,2.695,2.688,2.692,320
20190601|2019-02-07 09:30,7,2.691,2.691,2.668,2.671,232
20190601|2019-02-07 10:00,7,2.671,2.672,2.655,2.665,364
20190601|2019-02-07 10:30,7,2.665,2.67,2.658,2.661,108
20190601|2019-02-07 11:00,7,2.661,2.668,2.661,2.666,117
20190601|2019-02-07 11:30,7,2.666,2.667,2.649,2.651,559
20190601|2019-02-07 12:00,7,2.651,2.658,2.65,2.656,344
20190601|2019-02-07 12:30,7,2.655,2.655,2.647,2.655,595
20190601|2019-02-07 13:00,7,2.655,2.659,2.652,2.655,561
20190601|2019-02-07 13:30,7,2.654,2.667,2.653,2.666,267
20190601|2019-02-07 14:00,7,2.667,2.672,2.667,2.67,22
20190601|2019-02-07 14:30,7,2.668,2.67,2.666,2.668,21
20190601|2019-02-07 15:00,7,2.665,2.669,2.665,2.667,29
20190601|2019-02-07 15:30,7,2.669,2.671,2.669,2.67,8
20190601|2019-02-07 17:30,8,2.673,2.673,2.673,2.673,1
20190601|2019-02-07 18:00,8,2.683,2.683,2.683,2.683,1
20190601|2019-02-07 19:30,8,2.68,2.68,2.68,2.68,1
20190601|2019-02-07 20:00,8,2.681,2.681,2.679,2.679,2
20190601|2019-02-07 22:00,8,2.682,2.682,2.682,2.682,10
20190601|2019-02-07 23:30,8,2.679,2.679,2.679,2.679,1
20190601|2019-02-08 01:00,8,2.677,2.677,2.671,2.671,8
20190601|2019-02-08 01:30,8,2.67,2.676,2.666,2.676,7
20190601|2019-02-08 02:00,8,2.681,2.685,2.681,2.685,19
20190601|2019-02-08 02:30,8,2.683,2.683,2.683,2.683,1
20190601|2019-02-08 03:00,8,2.68,2.68,2.665,2.668,5
20190601|2019-02-08 04:00,8,2.678,2.684,2.678,2.684,7
20190601|2019-02-08 04:30,8,2.681,2.681,2.676,2.676,5
20190601|2019-02-08 05:00,8,2.674,2.675,2.67,2.67,8
20190601|2019-02-08 05:30,8,2.672,2.672,2.672,2.672,1
20190601|2019-02-08 06:00,8,2.67,2.67,2.67,2.67,3
20190601|2019-02-08 06:30,8,2.674,2.687,2.674,2.687,67
20190601|2019-02-08 07:00,8,2.685,2.69,2.681,2.682,15
20190601|2019-02-08 07:30,8,2.683,2.69,2.677,2.678,124
20190601|2019-02-08 08:00,8,2.678,2.68,2.676,2.677,116
20190601|2019-02-08 08:30,8,2.675,2.675,2.654,2.663,171
20190601|2019-02-08 09:00,8,2.664,2.666,2.659,2.664,92
20190601|2019-02-08 09:30,8,2.664,2.67,2.664,2.67,166
20190601|2019-02-08 10:00,8,2.668,2.671,2.664,2.67,236
20190601|2019-02-08 10:30,8,2.669,2.67,2.662,2.668,229
20190601|2019-02-08 11:00,8,2.667,2.681,2.667,2.681,185
20190601|2019-02-08 11:30,8,2.68,2.687,2.68,2.686,23
20190601|2019-02-08 12:00,8,2.686,2.69,2.684,2.684,24
20190601|2019-02-08 12:30,8,2.683,2.698,2.681,2.694,112
20190601|2019-02-08 13:00,8,2.694,2.695,2.682,2.689,393
20190601|2019-02-08 13:30,8,2.689,2.701,2.689,2.701,105
20190601|2019-02-08 14:00,8,2.702,2.714,2.701,2.704,67
20190601|2019-02-08 14:30,8,2.704,2.71,2.704,2.705,22
20190601|2019-02-08 15:00,8,2.708,2.71,2.707,2.707,15
20190601|2019-02-08 15:30,8,2.706,2.712,2.706,2.712,45
20190601|2019-02-10 17:00,11,2.736,2.746,2.736,2.745,13
20190601|2019-02-10 17:30,11,2.741,2.741,2.739,2.739,3
20190601|2019-02-10 19:00,11,2.745,2.745,2.745,2.745,2
20190601|2019-02-10 21:30,11,2.75,2.751,2.75,2.751,5
20190601|2019-02-10 22:30,11,2.745,2.745,2.744,2.744,3
20190601|2019-02-10 23:00,11,2.742,2.742,2.742,2.742,4
20190601|2019-02-11 00:00,11,2.75,2.75,2.75,2.75,1
20190601|2019-02-11 00:30,11,2.753,2.753,2.753,2.753,10
20190601|2019-02-11 01:30,11,2.748,2.748,2.748,2.748,1
20190601|2019-02-11 02:00,11,2.753,2.753,2.753,2.753,2
20190601|2019-02-11 03:30,11,2.749,2.754,2.749,2.754,2
20190601|2019-02-11 04:00,11,2.757,2.765,2.75,2.759,20
20190601|2019-02-11 04:30,11,2.764,2.764,2.755,2.755,7
20190601|2019-02-11 05:00,11,2.761,2.762,2.757,2.761,20
20190601|2019-02-11 05:30,11,2.757,2.757,2.755,2.755,3
20190601|2019-02-11 06:00,11,2.753,2.764,2.748,2.764,35
20190601|2019-02-11 06:30,11,2.764,2.764,2.752,2.752,17
20190601|2019-02-11 07:00,11,2.756,2.769,2.755,2.769,84
20190601|2019-02-11 07:30,11,2.765,2.789,2.764,2.785,187
20190601|2019-02-11 08:00,11,2.785,2.796,2.763,2.772,433
20190601|2019-02-11 08:30,11,2.771,2.772,2.741,2.746,192
20190601|2019-02-11 09:00,11,2.751,2.763,2.749,2.762,315
20190601|2019-02-11 09:30,11,2.762,2.763,2.751,2.759,221
20190601|2019-02-11 10:00,11,2.759,2.771,2.753,2.766,249
20190601|2019-02-11 10:30,11,2.769,2.779,2.752,2.754,160
20190601|2019-02-11 11:00,11,2.755,2.763,2.746,2.754,175
20190601|2019-02-11 11:30,11,2.753,2.756,2.742,2.756,147
20190601|2019-02-11 12:00,11,2.756,2.761,2.752,2.755,76
20190601|2019-02-11 12:30,11,2.757,2.757,2.745,2.751,87
20190601|2019-02-11 13:00,11,2.754,2.754,2.732,2.738,391
20190601|2019-02-11 13:30,11,2.74,2.746,2.738,2.741,103
20190601|2019-02-11 14:00,11,2.741,2.742,2.737,2.737,38
20190601|2019-02-11 14:30,11,2.739,2.741,2.735,2.741,50
20190601|2019-02-11 15:00,11,2.74,2.741,2.739,2.74,16
20190601|2019-02-11 15:30,11,2.738,2.741,2.738,2.741,15
20190601|2019-02-11 17:00,12,2.739,2.744,2.739,2.744,49
20190601|2019-02-11 17:30,12,2.744,2.748,2.744,2.746,139
20190601|2019-02-11 18:00,12,2.746,2.746,2.745,2.745,20
20190601|2019-02-11 20:00,12,2.745,2.749,2.745,2.749,27
20190601|2019-02-11 20:30,12,2.749,2.75,2.749,2.75,2
20190601|2019-02-11 21:30,12,2.751,2.751,2.751,2.751,1
20190601|2019-02-11 22:30,12,2.75,2.75,2.747,2.747,2
20190601|2019-02-11 23:30,12,2.744,2.744,2.743,2.743,4
20190601|2019-02-12 00:30,12,2.742,2.744,2.742,2.744,3
20190601|2019-02-12 01:00,12,2.738,2.738,2.728,2.728,8
20190601|2019-02-12 01:30,12,2.727,2.727,2.714,2.72,11
20190601|2019-02-12 02:00,12,2.726,2.731,2.726,2.731,2
20190601|2019-02-12 03:00,12,2.726,2.726,2.726,2.726,1
20190601|2019-02-12 04:00,12,2.727,2.728,2.726,2.726,4
20190601|2019-02-12 04:30,12,2.729,2.73,2.726,2.728,6
20190601|2019-02-12 05:00,12,2.729,2.762,2.727,2.762,44
20190601|2019-02-12 05:30,12,2.756,2.765,2.756,2.757,11
20190601|2019-02-12 06:00,12,2.754,2.754,2.753,2.753,3
20190601|2019-02-12 06:30,12,2.748,2.76,2.745,2.75,33
20190601|2019-02-12 07:00,12,2.749,2.769,2.748,2.757,105
20190601|2019-02-12 07:30,12,2.759,2.764,2.755,2.764,28
20190601|2019-02-12 08:00,12,2.759,2.764,2.736,2.738,279
20190601|2019-02-12 08:30,12,2.737,2.752,2.732,2.744,521
20190601|2019-02-12 09:00,12,2.744,2.752,2.743,2.75,139
20190601|2019-02-12 09:30,12,2.751,2.755,2.746,2.75,137
20190601|2019-02-12 10:00,12,2.751,2.764,2.75,2.763,104
20190601|2019-02-12 10:30,12,2.762,2.782,2.76,2.773,382
20190601|2019-02-12 11:00,12,2.775,2.781,2.761,2.777,475
20190601|2019-02-12 11:30,12,2.77,2.771,2.763,2.765,69
20190601|2019-02-12 12:00,12,2.768,2.771,2.765,2.769,57
20190601|2019-02-12 12:30,12,2.77,2.776,2.77,2.774,25
20190601|2019-02-12 13:00,12,2.774,2.782,2.773,2.78,342
20190601|2019-02-12 13:30,12,2.78,2.78,2.76,2.76,97
20190601|2019-02-12 14:00,12,2.761,2.761,2.755,2.757,89
20190601|2019-02-12 14:30,12,2.756,2.757,2.753,2.757,77
20190601|2019-02-12 15:00,12,2.758,2.76,2.756,2.757,26
20190601|2019-02-12 15:30,12,2.756,2.758,2.756,2.756,10
20190601|2019-02-12 17:00,13,2.766,2.766,2.742,2.742,10
20190601|2019-02-12 17:30,13,2.742,2.742,2.742,2.742,1
20190601|2019-02-12 18:00,13,2.742,2.743,2.74,2.741,5
20190601|2019-02-12 18:30,13,2.737,2.737,2.737,2.737,1
20190601|2019-02-12 19:30,13,2.736,2.741,2.736,2.741,4
20190601|2019-02-12 23:00,13,2.74,2.74,2.722,2.722,8
20190601|2019-02-12 23:30,13,2.722,2.726,2.685,2.726,30
20190601|2019-02-13 00:30,13,2.727,2.729,2.727,2.729,4
20190601|2019-02-13 01:00,13,2.728,2.728,2.728,2.728,1
20190601|2019-02-13 01:30,13,2.712,2.712,2.705,2.71,6
20190601|2019-02-13 02:00,13,2.708,2.708,2.707,2.707,2
20190601|2019-02-13 02:30,13,2.726,2.726,2.726,2.726,1
20190601|2019-02-13 03:30,13,2.712,2.713,2.711,2.711,5
20190601|2019-02-13 04:00,13,2.718,2.718,2.704,2.704,14
20190601|2019-02-13 04:30,13,2.699,2.708,2.698,2.708,13
20190601|2019-02-13 05:00,13,2.701,2.701,2.698,2.698,12
20190601|2019-02-13 05:30,13,2.693,2.695,2.693,2.695,3
20190601|2019-02-13 06:00,13,2.702,2.706,2.702,2.703,38
20190601|2019-02-13 06:30,13,2.706,2.713,2.705,2.711,53
20190601|2019-02-13 07:00,13,2.707,2.713,2.703,2.704,47
20190601|2019-02-13 07:30,13,2.703,2.71,2.687,2.705,97
20190601|2019-02-13 08:00,13,2.7,2.715,2.698,2.702,302
20190601|2019-02-13 08:30,13,2.701,2.707,2.694,2.707,148
20190601|2019-02-13 09:00,13,2.706,2.711,2.699,2.701,225
20190601|2019-02-13 09:30,13,2.7,2.706,2.698,2.698,380
20190601|2019-02-13 10:00,13,2.697,2.702,2.695,2.696,99
20190601|2019-02-13 10:30,13,2.697,2.709,2.694,2.706,183
20190601|2019-02-13 11:00,13,2.705,2.706,2.697,2.702,304
20190601|2019-02-13 11:30,13,2.701,2.732,2.701,2.723,596
20190601|2019-02-13 12:00,13,2.724,2.724,2.712,2.717,39
20190601|2019-02-13 12:30,13,2.721,2.721,2.704,2.705,152
20190601|2019-02-13 13:00,13,2.705,2.711,2.699,2.704,538
20190601|2019-02-13 13:30,13,2.706,2.71,2.704,2.706,125
20190601|2019-02-13 14:00,13,2.709,2.717,2.709,2.714,31
20190601|2019-02-13 14:30,13,2.714,2.716,2.714,2.715,16
20190601|2019-02-13 15:00,13,2.715,2.717,2.714,2.714,19
20190601|2019-02-13 15:30,13,2.713,2.714,2.713,2.714,8
20190601|2019-02-13 17:00,14,2.713,2.719,2.713,2.719,10
20190601|2019-02-14 01:00,14,2.721,2.722,2.721,2.722,2
20190601|2019-02-14 02:00,14,2.718,2.718,2.716,2.716,2
20190601|2019-02-14 03:00,14,2.716,2.723,2.716,2.723,125
20190601|2019-02-14 03:30,14,2.723,2.723,2.717,2.717,8
20190601|2019-02-14 04:00,14,2.723,2.723,2.723,2.723,3
20190601|2019-02-14 05:00,14,2.72,2.72,2.72,2.72,2
20190601|2019-02-14 05:30,14,2.719,2.723,2.719,2.723,34
20190601|2019-02-14 06:00,14,2.715,2.716,2.708,2.711,7
20190601|2019-02-14 06:30,14,2.711,2.724,2.706,2.724,137
20190601|2019-02-14 07:00,14,2.718,2.721,2.715,2.72,73
20190601|2019-02-14 07:30,14,2.72,2.72,2.712,2.713,38
20190601|2019-02-14 08:00,14,2.714,2.714,2.704,2.705,143
20190601|2019-02-14 08:30,14,2.706,2.709,2.703,2.708,93
20190601|2019-02-14 09:00,14,2.708,2.708,2.702,2.708,79
20190601|2019-02-14 09:30,14,2.705,2.719,2.697,2.718,483
20190601|2019-02-14 10:00,14,2.718,2.718,2.696,2.697,243
20190601|2019-02-14 10:30,14,2.7,2.701,2.69,2.696,136
20190601|2019-02-14 11:00,14,2.697,2.706,2.697,2.702,30
20190601|2019-02-14 11:30,14,2.699,2.704,2.693,2.694,88
20190601|2019-02-14 12:00,14,2.692,2.701,2.692,2.701,219
20190601|2019-02-14 12:30,14,2.699,2.702,2.696,2.697,40
20190601|2019-02-14 13:00,14,2.696,2.697,2.687,2.69,354
20190601|2019-02-14 13:30,14,2.691,2.693,2.686,2.693,76
20190601|2019-02-14 14:00,14,2.692,2.694,2.691,2.691,15
20190601|2019-02-14 14:30,14,2.691,2.692,2.69,2.69,37
20190601|2019-02-14 15:00,14,2.69,2.69,2.688,2.688,31
20190601|2019-02-14 15:30,14,2.687,2.688,2.682,2.684,8
20190601|2019-02-14 17:00,15,2.698,2.698,2.687,2.687,7
20190601|2019-02-14 19:00,15,2.69,2.69,2.69,2.69,1
20190601|2019-02-14 20:00,15,2.684,2.687,2.684,2.687,7
20190601|2019-02-14 20:30,15,2.687,2.687,2.687,2.687,1
20190601|2019-02-14 22:00,15,2.685,2.685,2.684,2.684,5
20190601|2019-02-14 22:30,15,2.685,2.685,2.685,2.685,1
20190601|2019-02-14 23:00,15,2.682,2.682,2.677,2.679,13
20190601|2019-02-14 23:30,15,2.673,2.673,2.672,2.672,5
20190601|2019-02-15 00:00,15,2.68,2.68,2.68,2.68,1
20190601|2019-02-15 00:30,15,2.684,2.684,2.684,2.684,1
20190601|2019-02-15 01:30,15,2.683,2.687,2.683,2.687,18
20190601|2019-02-15 02:00,15,2.687,2.688,2.687,2.687,12
20190601|2019-02-15 02:30,15,2.69,2.697,2.69,2.69,104
20190601|2019-02-15 03:00,15,2.692,2.692,2.691,2.692,53
20190601|2019-02-15 03:30,15,2.691,2.692,2.691,2.692,23
20190601|2019-02-15 04:00,15,2.689,2.692,2.689,2.692,4
20190601|2019-02-15 04:30,15,2.69,2.692,2.689,2.692,15
20190601|2019-02-15 05:00,15,2.692,2.703,2.692,2.703,42
20190601|2019-02-15 05:30,15,2.698,2.703,2.698,2.703,5
20190601|2019-02-15 06:00,15,2.7,2.7,2.694,2.694,2
20190601|2019-02-15 06:30,15,2.695,2.695,2.691,2.691,2
20190601|2019-02-15 07:00,15,2.694,2.7,2.694,2.694,21
20190601|2019-02-15 07:30,15,2.696,2.7,2.691,2.7,18
20190601|2019-02-15 08:00,15,2.702,2.714,2.696,2.714,216
20190601|2019-02-15 08:30,15,2.714,2.716,2.706,2.708,128
20190601|2019-02-15 09:00,15,2.708,2.708,2.705,2.707,75
20190601|2019-02-15 09:30,15,2.708,2.709,2.692,2.7,149
20190601|2019-02-15 10:00,15,2.699,2.7,2.691,2.691,40
20190601|2019-02-15 10:30,15,2.692,2.696,2.69,2.696,105
20190601|2019-02-15 11:00,15,2.695,2.7,2.693,2.7,157
20190601|2019-02-15 11:30,15,2.701,2.708,2.701,2.707,166
20190601|2019-02-15 12:00,15,2.707,2.709,2.706,2.707,53
20190601|2019-02-15 12:30,15,2.707,2.714,2.707,2.707,121
20190601|2019-02-15 13:00,15,2.708,2.73,2.706,2.728,544
20190601|2019-02-15 13:30,15,2.726,2.728,2.718,2.724,151
20190601|2019-02-15 14:00,15,2.724,2.724,2.72,2.723,15
20190601|2019-02-15 14:30,15,2.725,2.73,2.725,2.729,19
20190601|2019-02-15 15:00,15,2.729,2.737,2.729,2.733,130
20190601|2019-02-15 15:30,15,2.733,2.734,2.73,2.734,11
20190601|2019-02-17 17:00,19,2.718,2.725,2.713,2.725,12
20190601|2019-02-17 17:30,19,2.72,2.72,2.72,2.72,1
20190601|2019-02-17 20:00,19,2.718,2.718,2.715,2.715,2
20190601|2019-02-17 20:30,19,2.711,2.711,2.709,2.709,2
20190601|2019-02-17 21:00,19,2.707,2.707,2.707,2.707,1
20190601|2019-02-17 22:00,19,2.712,2.712,2.712,2.712,2
20190601|2019-02-17 23:00,19,2.725,2.733,2.725,2.733,3
20190601|2019-02-18 00:00,19,2.74,2.74,2.74,2.74,1
20190601|2019-02-18 01:30,19,2.75,2.755,2.75,2.755,3
20190601|2019-02-18 02:00,19,2.752,2.752,2.752,2.752,1
20190601|2019-02-18 02:30,19,2.746,2.746,2.74,2.74,3
20190601|2019-02-18 03:00,19,2.741,2.741,2.74,2.74,3
20190601|2019-02-18 03:30,19,2.733,2.733,2.733,2.733,1
20190601|2019-02-18 04:00,19,2.71,2.715,2.704,2.715,5
20190601|2019-02-18 05:30,19,2.722,2.722,2.722,2.722,1
20190601|2019-02-18 06:00,19,2.726,2.726,2.724,2.724,4
20190601|2019-02-18 07:00,19,2.728,2.732,2.728,2.73,19
20190601|2019-02-18 07:30,19,2.729,2.736,2.729,2.736,11
20190601|2019-02-18 08:00,19,2.739,2.739,2.728,2.729,75
20190601|2019-02-18 08:30,19,2.731,2.734,2.729,2.729,25
20190601|2019-02-18 09:00,19,2.73,2.731,2.726,2.727,27
20190601|2019-02-18 09:30,19,2.725,2.733,2.724,2.727,31
20190601|2019-02-18 10:00,19,2.727,2.727,2.721,2.723,12
20190601|2019-02-18 10:30,19,2.722,2.725,2.721,2.725,4
20190601|2019-02-18 11:00,19,2.721,2.724,2.721,2.724,6
20190601|2019-02-18 11:30,19,2.725,2.725,2.723,2.725,6
20190601|2019-02-18 17:00,19,2.742,2.742,2.736,2.736,2
20190601|2019-02-18 17:30,19,2.743,2.743,2.743,2.743,1
20190601|2019-02-18 19:00,19,2.737,2.737,2.737,2.737,6
20190601|2019-02-18 20:00,19,2.737,2.737,2.737,2.737,3
20190601|2019-02-18 23:00,19,2.748,2.756,2.747,2.756,5
20190601|2019-02-18 23:30,19,2.753,2.753,2.751,2.751,2
20190601|2019-02-19 00:00,19,2.751,2.751,2.751,2.751,1
20190601|2019-02-19 00:30,19,2.749,2.749,2.749,2.749,1
20190601|2019-02-19 01:00,19,2.749,2.749,2.749,2.749,1
20190601|2019-02-19 01:30,19,2.75,2.75,2.739,2.739,3
20190601|2019-02-19 02:00,19,2.743,2.744,2.74,2.744,3
20190601|2019-02-19 02:30,19,2.751,2.751,2.747,2.747,2
20190601|2019-02-19 03:00,19,2.742,2.742,2.742,2.742,1
20190601|2019-02-19 04:00,19,2.74,2.74,2.74,2.74,5
20190601|2019-02-19 04:30,19,2.741,2.741,2.741,2.741,1
20190601|2019-02-19 05:00,19,2.745,2.746,2.725,2.729,15
20190601|2019-02-19 05:30,19,2.73,2.73,2.725,2.725,8
20190601|2019-02-19 06:00,19,2.723,2.726,2.723,2.726,14
20190601|2019-02-19 06:30,19,2.728,2.728,2.715,2.726,31
20190601|2019-02-19 07:00,19,2.724,2.73,2.719,2.723,40
20190601|2019-02-19 07:30,19,2.721,2.73,2.721,2.728,39
20190601|2019-02-19 08:00,19,2.725,2.733,2.725,2.729,247
20190601|2019-02-19 08:30,19,2.729,2.767,2.726,2.767,562
20190601|2019-02-19 09:00,19,2.766,2.769,2.758,2.761,178
20190601|2019-02-19 09:30,19,2.762,2.763,2.746,2.752,157
20190601|2019-02-19 10:00,19,2.751,2.757,2.74,2.74,241
20190601|2019-02-19 10:30,19,2.741,2.75,2.731,2.75,189
20190601|2019-02-19 11:00,19,2.746,2.75,2.741,2.747,74
20190601|2019-02-19 11:30,19,2.752,2.757,2.752,2.755,78
20190601|2019-02-19 12:00,19,2.757,2.758,2.753,2.757,41
20190601|2019-02-19 12:30,19,2.758,2.762,2.756,2.762,217
20190601|2019-02-19 13:00,19,2.761,2.771,2.757,2.769,505
20190601|2019-02-19 13:30,19,2.768,2.768,2.76,2.764,270
20190601|2019-02-19 14:00,19,2.764,2.764,2.756,2.758,15
20190601|2019-02-19 14:30,19,2.758,2.763,2.758,2.762,26
20190601|2019-02-19 15:00,19,2.76,2.76,2.755,2.759,9
20190601|2019-02-19 15:30,19,2.761,2.762,2.758,2.761,21
20190601|2019-02-19 17:00,20,2.761,2.761,2.761,2.761,1
20190601|2019-02-19 17:30,20,2.764,2.764,2.764,2.764,1
20190601|2019-02-19 18:00,20,2.762,2.762,2.76,2.761,8
20190601|2019-02-19 19:30,20,2.758,2.758,2.756,2.756,2
20190601|2019-02-19 20:30,20,2.755,2.757,2.755,2.757,3
20190601|2019-02-19 21:00,20,2.754,2.754,2.754,2.754,1
20190601|2019-02-19 23:00,20,2.76,2.762,2.76,2.762,2
20190601|2019-02-20 00:00,20,2.764,2.764,2.764,2.764,3
20190601|2019-02-20 00:30,20,2.763,2.763,2.763,2.763,1
20190601|2019-02-20 01:30,20,2.766,2.774,2.766,2.774,9
20190601|2019-02-20 02:00,20,2.774,2.774,2.774,2.774,1
20190601|2019-02-20 02:30,20,2.772,2.772,2.772,2.772,1
20190601|2019-02-20 03:00,20,2.774,2.774,2.771,2.771,2
20190601|2019-02-20 03:30,20,2.772,2.772,2.764,2.764,3
20190601|2019-02-20 04:30,20,2.77,2.772,2.77,2.772,6
20190601|2019-02-20 05:00,20,2.773,2.773,2.773,2.773,3
20190601|2019-02-20 05:30,20,2.775,2.775,2.775,2.775,1
20190601|2019-02-20 06:00,20,2.779,2.786,2.777,2.785,44
20190601|2019-02-20 06:30,20,2.786,2.786,2.781,2.781,15
20190601|2019-02-20 07:00,20,2.781,2.786,2.775,2.777,58
20190601|2019-02-20 07:30,20,2.776,2.789,2.776,2.784,137
20190601|2019-02-20 08:00,20,2.782,2.782,2.773,2.777,160
20190601|2019-02-20 08:30,20,2.776,2.781,2.775,2.777,110
20190601|2019-02-20 09:00,20,2.777,2.779,2.774,2.774,38
20190601|2019-02-20 09:30,20,2.775,2.778,2.772,2.772,85
20190601|2019-02-20 10:00,20,2.771,2.771,2.759,2.763,187
20190601|2019-02-20 10:30,20,2.763,2.766,2.743,2.745,281
20190601|2019-02-20 11:00,20,2.746,2.757,2.745,2.756,81
20190601|2019-02-20 11:30,20,2.755,2.755,2.746,2.748,87
20190601|2019-02-20 12:00,20,2.749,2.751,2.745,2.75,69
20190601|2019-02-20 12:30,20,2.749,2.754,2.745,2.752,129
20190601|2019-02-20 13:00,20,2.75,2.754,2.736,2.743,228
20190601|2019-02-20 13:30,20,2.744,2.744,2.742,2.743,48
20190601|2019-02-20 14:00,20,2.744,2.749,2.744,2.748,19
20190601|2019-02-20 14:30,20,2.748,2.748,2.745,2.747,30
20190601|2019-02-20 15:00,20,2.748,2.749,2.746,2.747,38
20190601|2019-02-20 15:30,20,2.746,2.747,2.742,2.746,16
20190601|2019-02-20 18:00,21,2.752,2.754,2.752,2.753,3
20190601|2019-02-20 18:30,21,2.753,2.753,2.753,2.753,1
20190601|2019-02-20 22:00,21,2.75,2.75,2.75,2.75,1
20190601|2019-02-20 23:00,21,2.75,2.752,2.75,2.752,4
20190601|2019-02-20 23:30,21,2.754,2.761,2.752,2.758,27
20190601|2019-02-21 00:30,21,2.762,2.766,2.762,2.766,24
20190601|2019-02-21 01:00,21,2.767,2.779,2.767,2.779,42
20190601|2019-02-21 01:30,21,2.782,2.789,2.781,2.786,21
20190601|2019-02-21 02:00,21,2.783,2.783,2.783,2.783,1
20190601|2019-02-21 03:00,21,2.783,2.783,2.783,2.783,1
20190601|2019-02-21 04:00,21,2.775,2.782,2.775,2.782,3
20190601|2019-02-21 04:30,21,2.782,2.782,2.78,2.781,4
20190601|2019-02-21 05:00,21,2.782,2.782,2.77,2.77,12
20190601|2019-02-21 05:30,21,2.775,2.777,2.775,2.777,3
20190601|2019-02-21 06:00,21,2.774,2.774,2.766,2.766,7
20190601|2019-02-21 06:30,21,2.768,2.772,2.76,2.771,20
20190601|2019-02-21 07:00,21,2.774,2.78,2.774,2.777,24
20190601|2019-02-21 07:30,21,2.775,2.775,2.767,2.773,74
20190601|2019-02-21 08:00,21,2.772,2.777,2.765,2.769,189
20190601|2019-02-21 08:30,21,2.77,2.77,2.763,2.769,108
20190601|2019-02-21 09:00,21,2.769,2.772,2.762,2.766,120
20190601|2019-02-21 09:30,21,2.767,2.792,2.767,2.772,366
20190601|2019-02-21 10:00,21,2.773,2.773,2.761,2.769,243
20190601|2019-02-21 10:30,21,2.77,2.775,2.766,2.768,129
20190601|2019-02-21 11:00,21,2.771,2.773,2.764,2.773,154
20190601|2019-02-21 11:30,21,2.773,2.777,2.768,2.774,146
20190601|2019-02-21 12:00,21,2.775,2.779,2.771,2.777,96
20190601|2019-02-21 12:30,21,2.777,2.79,2.775,2.79,123
20190601|2019-02-21 13:00,21,2.789,2.79,2.775,2.785,537
20190601|2019-02-21 13:30,21,2.784,2.79,2.781,2.788,239
20190601|2019-02-21 14:00,21,2.789,2.791,2.788,2.79,42
20190601|2019-02-21 14:30,21,2.79,2.79,2.786,2.789,51
20190601|2019-02-21 15:00,21,2.789,2.791,2.789,2.79,30
20190601|2019-02-21 15:30,21,2.789,2.792,2.789,2.791,24
20190601|2019-02-21 17:00,22,2.792,2.801,2.792,2.794,19
20190601|2019-02-21 17:30,22,2.792,2.792,2.792,2.792,4
20190601|2019-02-21 18:30,22,2.788,2.788,2.786,2.786,3
20190601|2019-02-21 19:00,22,2.787,2.787,2.768,2.771,27
20190601|2019-02-21 19:30,22,2.773,2.776,2.773,2.773,46
20190601|2019-02-21 23:30,22,2.787,2.792,2.787,2.79,5
20190601|2019-02-22 00:00,22,2.786,2.786,2.784,2.784,2
20190601|2019-02-22 00:30,22,2.784,2.784,2.776,2.776,6
20190601|2019-02-22 01:00,22,2.773,2.773,2.77,2.77,4
20190601|2019-02-22 01:30,22,2.769,2.775,2.766,2.775,5
20190601|2019-02-22 02:00,22,2.776,2.776,2.776,2.776,2
20190601|2019-02-22 02:30,22,2.781,2.781,2.769,2.769,6
20190601|2019-02-22 04:30,22,2.771,2.771,2.771,2.771,1
20190601|2019-02-22 05:00,22,2.77,2.775,2.77,2.773,4
20190601|2019-02-22 05:30,22,2.786,2.786,2.773,2.78,11
20190601|2019-02-22 06:00,22,2.779,2.779,2.774,2.774,3
20190601|2019-02-22 06:30,22,2.774,2.783,2.774,2.78,12
20190601|2019-02-22 07:00,22,2.778,2.781,2.772,2.775,20
20190601|2019-02-22 07:30,22,2.776,2.781,2.772,2.777,28
20190601|2019-02-22 08:00,22,2.778,2.779,2.769,2.77,142
20190601|2019-02-22 08:30,22,2.771,2.783,2.771,2.779,105
20190601|2019-02-22 09:00,22,2.78,2.781,2.769,2.773,101
20190601|2019-02-22 09:30,22,2.774,2.778,2.773,2.778,49
20190601|2019-02-22 10:00,22,2.778,2.779,2.773,2.777,89
20190601|2019-02-22 10:30,22,2.778,2.78,2.774,2.774,107
20190601|2019-02-22 11:00,22,2.774,2.781,2.772,2.781,168
20190601|2019-02-22 11:30,22,2.78,2.782,2.777,2.779,123
20190601|2019-02-22 12:00,22,2.78,2.796,2.78,2.792,236
20190601|2019-02-22 12:30,22,2.794,2.796,2.789,2.793,102
20190601|2019-02-22 13:00,22,2.792,2.801,2.787,2.798,443
20190601|2019-02-22 13:30,22,2.797,2.807,2.791,2.791,254
20190601|2019-02-22 14:00,22,2.79,2.791,2.787,2.789,32
20190601|2019-02-22 14:30,22,2.788,2.79,2.785,2.787,45
20190601|2019-02-22 15:00,22,2.787,2.789,2.787,2.788,19
20190601|2019-02-22 15:30,22,2.787,2.787,2.784,2.786,17
20190601|2019-02-24 17:00,25,2.826,2.83,2.818,2.825,18
20190601|2019-02-24 18:00,25,2.825,2.827,2.824,2.824,4
20190601|2019-02-24 18:30,25,2.826,2.826,2.825,2.825,3
20190601|2019-02-24 19:00,25,2.828,2.828,2.828,2.828,1
20190601|2019-02-24 19:30,25,2.823,2.823,2.822,2.822,9
20190601|2019-02-24 20:00,25,2.823,2.823,2.823,2.823,1
20190601|2019-02-24 23:00,25,2.835,2.835,2.835,2.835,1
20190601|2019-02-24 23:30,25,2.836,2.837,2.832,2.837,6
20190601|2019-02-25 01:00,25,2.834,2.834,2.834,2.834,1
20190601|2019-02-25 01:30,25,2.834,2.84,2.834,2.839,12
20190601|2019-02-25 02:00,25,2.839,2.839,2.835,2.836,18
20190601|2019-02-25 02:30,25,2.835,2.835,2.835,2.835,12
20190601|2019-02-25 03:00,25,2.829,2.829,2.826,2.826,5
20190601|2019-02-25 03:30,25,2.834,2.836,2.834,2.836,2
20190601|2019-02-25 04:30,25,2.841,2.841,2.838,2.838,12
20190601|2019-02-25 05:00,25,2.835,2.835,2.834,2.834,4
20190601|2019-02-25 05:30,25,2.835,2.835,2.83,2.834,7
20190601|2019-02-25 06:00,25,2.831,2.832,2.831,2.832,2
20190601|2019-02-25 06:30,25,2.829,2.83,2.826,2.829,32
20190601|2019-02-25 07:00,25,2.825,2.826,2.81,2.824,164
20190601|2019-02-25 07:30,25,2.825,2.843,2.82,2.843,200
20190601|2019-02-25 08:00,25,2.843,2.848,2.838,2.84,372
20190601|2019-02-25 08:30,25,2.84,2.841,2.828,2.831,323
20190601|2019-02-25 09:00,25,2.832,2.836,2.827,2.827,97
20190601|2019-02-25 09:30,25,2.827,2.831,2.825,2.827,146
20190601|2019-02-25 10:00,25,2.827,2.829,2.816,2.826,234
20190601|2019-02-25 10:30,25,2.825,2.835,2.823,2.832,147
20190601|2019-02-25 11:00,25,2.833,2.84,2.832,2.837,299
20190601|2019-02-25 11:30,25,2.837,2.838,2.831,2.838,158
20190601|2019-02-25 12:00,25,2.838,2.849,2.833,2.843,233
20190601|2019-02-25 12:30,25,2.844,2.852,2.842,2.847,257
20190601|2019-02-25 13:00,25,2.846,2.862,2.842,2.862,1036
20190601|2019-02-25 13:30,25,2.862,2.864,2.858,2.86,245
20190601|2019-02-25 14:00,25,2.858,2.861,2.857,2.858,181
20190601|2019-02-25 14:30,25,2.86,2.86,2.856,2.856,5
20190601|2019-02-25 15:00,25,2.857,2.863,2.857,2.86,50
20190601|2019-02-25 15:30,25,2.861,2.866,2.86,2.864,15
20190601|2019-02-25 21:30,26,2.868,2.868,2.868,2.868,1
20190601|2019-02-25 22:30,26,2.864,2.864,2.864,2.864,1
20190601|2019-02-25 23:00,26,2.866,2.868,2.866,2.868,2
20190601|2019-02-25 23:30,26,2.871,2.873,2.871,2.871,6
20190601|2019-02-26 00:00,26,2.87,2.87,2.87,2.87,2
20190601|2019-02-26 01:00,26,2.859,2.864,2.859,2.864,2
20190601|2019-02-26 01:30,26,2.856,2.856,2.855,2.855,4
20190601|2019-02-26 02:00,26,2.862,2.862,2.862,2.862,1
20190601|2019-02-26 02:30,26,2.866,2.868,2.865,2.868,4
20190601|2019-02-26 03:00,26,2.872,2.872,2.871,2.871,2
20190601|2019-02-26 04:00,26,2.874,2.875,2.874,2.875,10
20190601|2019-02-26 04:30,26,2.877,2.879,2.875,2.878,29
20190601|2019-02-26 05:00,26,2.876,2.88,2.875,2.877,5
20190601|2019-02-26 05:30,26,2.874,2.882,2.874,2.882,39
20190601|2019-02-26 06:00,26,2.878,2.878,2.875,2.877,20
20190601|2019-02-26 06:30,26,2.878,2.879,2.874,2.879,69
20190601|2019-02-26 07:00,26,2.879,2.884,2.877,2.881,268
20190601|2019-02-26 07:30,26,2.88,2.884,2.876,2.877,272
20190601|2019-02-26 08:00,26,2.876,2.876,2.862,2.873,252
20190601|2019-02-26 08:30,26,2.876,2.879,2.867,2.872,411
20190601|2019-02-26 09:00,26,2.872,2.873,2.867,2.873,150
20190601|2019-02-26 09:30,26,2.871,2.872,2.866,2.867,85
20190601|2019-02-26 10:00,26,2.867,2.867,2.855,2.856,487
20190601|2019-02-26 10:30,26,2.856,2.858,2.842,2.843,553
20190601|2019-02-26 11:00,26,2.844,2.854,2.844,2.852,101
20190601|2019-02-26 11:30,26,2.851,2.857,2.848,2.855,157
20190601|2019-02-26 12:00,26,2.854,2.862,2.854,2.857,87
20190601|2019-02-26 12:30,26,2.857,2.861,2.84,2.856,217
20190601|2019-02-26 13:00,26,2.856,2.861,2.843,2.843,600
20190601|2019-02-26 13:30,26,2.843,2.845,2.817,2.818,991
20190601|2019-02-26 14:00,26,2.82,2.827,2.819,2.824,89
20190601|2019-02-26 14:30,26,2.822,2.83,2.822,2.828,66
20190601|2019-02-26 15:00,26,2.826,2.827,2.823,2.824,27
20190601|2019-02-26 15:30,26,2.823,2.828,2.821,2.825,57
20190601|2019-02-26 17:00,27,2.824,2.825,2.824,2.825,5
20190601|2019-02-26 18:00,27,2.822,2.822,2.822,2.822,2
20190601|2019-02-26 22:00,27,2.825,2.825,2.825,2.825,1
20190601|2019-02-26 22:30,27,2.821,2.821,2.814,2.814,6
20190601|2019-02-26 23:00,27,2.824,2.836,2.824,2.836,6
20190601|2019-02-26 23:30,27,2.836,2.836,2.836,2.836,1
20190601|2019-02-27 02:00,27,2.833,2.834,2.833,2.834,2
20190601|2019-02-27 03:00,27,2.84,2.84,2.84,2.84,2
20190601|2019-02-27 03:30,27,2.838,2.838,2.838,2.838,3
20190601|2019-02-27 04:00,27,2.831,2.831,2.831,2.831,3
20190601|2019-02-27 04:30,27,2.835,2.835,2.835,2.835,10
20190601|2019-02-27 05:00,27,2.828,2.832,2.828,2.832,5
20190601|2019-02-27 05:30,27,2.833,2.834,2.832,2.832,9
20190601|2019-02-27 06:00,27,2.825,2.825,2.819,2.823,14
20190601|2019-02-27 06:30,27,2.82,2.82,2.815,2.816,14
20190601|2019-02-27 07:00,27,2.818,2.819,2.801,2.803,96
20190601|2019-02-27 07:30,27,2.802,2.806,2.797,2.799,220
20190601|2019-02-27 08:00,27,2.799,2.821,2.789,2.821,440
20190601|2019-02-27 08:30,27,2.82,2.824,2.814,2.815,168
20190601|2019-02-27 09:00,27,2.816,2.824,2.816,2.821,407
20190601|2019-02-27 09:30,27,2.822,2.839,2.822,2.839,287
20190601|2019-02-27 10:00,27,2.841,2.846,2.837,2.838,305
20190601|2019-02-27 10:30,27,2.838,2.844,2.832,2.842,175
20190601|2019-02-27 11:00,27,2.841,2.842,2.83,2.838,189
20190601|2019-02-27 11:30,27,2.837,2.842,2.834,2.842,269
20190601|2019-02-27 12:00,27,2.842,2.846,2.841,2.842,165
20190601|2019-02-27 12:30,27,2.843,2.846,2.838,2.844,224
20190601|2019-02-27 13:00,27,2.845,2.852,2.845,2.846,462
20190601|2019-02-27 13:30,27,2.847,2.857,2.844,2.851,217
20190601|2019-02-27 14:00,27,2.85,2.853,2.85,2.852,17
20190601|2019-02-27 14:30,27,2.852,2.856,2.85,2.856,116
20190601|2019-02-27 15:00,27,2.853,2.857,2.853,2.855,45
20190601|2019-02-27 15:30,27,2.854,2.858,2.854,2.858,53
20190601|2019-02-27 17:00,28,2.856,2.856,2.855,2.855,7
20190601|2019-02-27 18:00,28,2.855,2.855,2.855,2.855,1
20190601|2019-02-27 18:30,28,2.857,2.857,2.857,2.857,1
20190601|2019-02-27 19:30,28,2.855,2.855,2.855,2.855,1
20190601|2019-02-27 20:00,28,2.857,2.857,2.857,2.857,3
20190601|2019-02-27 21:00,28,2.859,2.859,2.859,2.859,1
20190601|2019-02-27 22:30,28,2.857,2.857,2.857,2.857,1
20190601|2019-02-27 23:00,28,2.862,2.862,2.862,2.862,9
20190601|2019-02-27 23:30,28,2.855,2.855,2.854,2.854,8
20190601|2019-02-28 00:00,28,2.851,2.851,2.851,2.851,2
20190601|2019-02-28 01:30,28,2.86,2.86,2.856,2.856,3
20190601|2019-02-28 03:00,28,2.86,2.867,2.86,2.862,11
20190601|2019-02-28 03:30,28,2.862,2.865,2.861,2.863,5
20190601|2019-02-28 04:00,28,2.868,2.87,2.868,2.869,7
20190601|2019-02-28 04:30,28,2.87,2.87,2.869,2.869,6
20190601|2019-02-28 05:00,28,2.873,2.877,2.871,2.875,19
20190601|2019-02-28 05:30,28,2.879,2.879,2.87,2.875,17
20190601|2019-02-28 06:00,28,2.875,2.876,2.868,2.875,30
20190601|2019-02-28 06:30,28,2.872,2.876,2.867,2.87,49
20190601|2019-02-28 07:00,28,2.871,2.874,2.865,2.873,46
20190601|2019-02-28 07:30,28,2.873,2.875,2.865,2.875,159
20190601|2019-02-28 08:00,28,2.876,2.877,2.868,2.875,208
20190601|2019-02-28 08:30,28,2.874,2.881,2.87,2.872,601
20190601|2019-02-28 09:00,28,2.873,2.875,2.859,2.859,264
20190601|2019-02-28 09:30,28,2.861,2.87,2.849,2.861,363
20190601|2019-02-28 10:00,28,2.863,2.865,2.845,2.845,283
20190601|2019-02-28 10:30,28,2.845,2.855,2.84,2.848,114
20190601|2019-02-28 11:00,28,2.848,2.861,2.847,2.859,115
20190601|2019-02-28 11:30,28,2.86,2.86,2.85,2.852,44
20190601|2019-02-28 12:00,28,2.851,2.863,2.851,2.861,95
20190601|2019-02-28 12:30,28,2.857,2.864,2.857,2.862,53
20190601|2019-02-28 13:00,28,2.861,2.865,2.853,2.865,727
20190601|2019-02-28 13:30,28,2.864,2.867,2.863,2.864,148
20190601|2019-02-28 14:00,28,2.864,2.865,2.858,2.861,111
20190601|2019-02-28 14:30,28,2.859,2.861,2.857,2.857,196
20190601|2019-02-28 15:00,28,2.856,2.858,2.855,2.858,28
20190601|2019-02-28 15:30,28,2.859,2.859,2.855,2.856,37
20190601|2019-02-28 17:00,1,2.858,2.862,2.856,2.858,12
20190601|2019-02-28 17:30,1,2.855,2.855,2.848,2.851,7
20190601|2019-02-28 18:00,1,2.853,2.853,2.836,2.837,22
20190601|2019-02-28 18:30,1,2.836,2.843,2.836,2.843,15
20190601|2019-02-28 19:00,1,2.842,2.842,2.842,2.842,1
20190601|2019-02-28 19:30,1,2.845,2.847,2.845,2.847,2
20190601|2019-02-28 21:00,1,2.847,2.847,2.847,2.847,1
20190601|2019-02-28 21:30,1,2.85,2.85,2.85,2.85,1
20190601|2019-02-28 22:30,1,2.84,2.84,2.839,2.839,5
20190601|2019-02-28 23:00,1,2.846,2.847,2.846,2.847,2
20190601|2019-02-28 23:30,1,2.844,2.846,2.844,2.846,3
20190601|2019-03-01 00:00,1,2.847,2.847,2.847,2.847,4
20190601|2019-03-01 00:30,1,2.851,2.857,2.851,2.855,4
20190601|2019-03-01 01:00,1,2.851,2.851,2.851,2.851,1
20190601|2019-03-01 01:30,1,2.85,2.85,2.844,2.847,5
20190601|2019-03-01 03:00,1,2.851,2.851,2.851,2.851,1
20190601|2019-03-01 03:30,1,2.852,2.856,2.852,2.856,13
20190601|2019-03-01 04:00,1,2.854,2.854,2.854,2.854,2
20190601|2019-03-01 04:30,1,2.857,2.867,2.857,2.866,12
20190601|2019-03-01 05:00,1,2.868,2.873,2.867,2.873,9
20190601|2019-03-01 05:30,1,2.871,2.876,2.871,2.872,4
20190601|2019-03-01 06:00,1,2.868,2.868,2.863,2.863,4
20190601|2019-03-01 06:30,1,2.867,2.867,2.858,2.858,10
20190601|2019-03-01 07:00,1,2.861,2.865,2.857,2.864,50
20190601|2019-03-01 07:30,1,2.864,2.865,2.856,2.86,93
20190601|2019-03-01 08:00,1,2.862,2.905,2.86,2.902,548
20190601|2019-03-01 08:30,1,2.902,2.905,2.887,2.891,428
20190601|2019-03-01 09:00,1,2.891,2.897,2.871,2.883,227
20190601|2019-03-01 09:30,1,2.883,2.893,2.882,2.885,327
20190601|2019-03-01 10:00,1,2.887,2.892,2.882,2.885,269
20190601|2019-03-01 10:30,1,2.885,2.893,2.883,2.89,314
20190601|2019-03-01 11:00,1,2.89,2.891,2.883,2.885,219
20190601|2019-03-01 11:30,1,2.887,2.888,2.882,2.886,244
20190601|2019-03-01 12:00,1,2.888,2.894,2.887,2.891,170
20190601|2019-03-01 12:30,1,2.89,2.897,2.89,2.895,188
20190601|2019-03-01 13:00,1,2.896,2.902,2.896,2.9,801
20190601|2019-03-01 13:30,1,2.9,2.9,2.891,2.892,432
20190601|2019-03-01 14:00,1,2.893,2.895,2.891,2.894,82
20190601|2019-03-01 14:30,1,2.893,2.894,2.89,2.892,92
20190601|2019-03-01 15:00,1,2.892,2.893,2.885,2.887,94
20190601|2019-03-01 15:30,1,2.89,2.895,2.889,2.895,7
20190601|2019-03-03 17:00,4,2.899,2.9,2.889,2.889,10
20190601|2019-03-03 17:30,4,2.889,2.896,2.889,2.894,12
20190601|2019-03-03 18:00,4,2.896,2.896,2.896,2.896,1
20190601|2019-03-03 19:30,4,2.895,2.895,2.895,2.895,1
20190601|2019-03-03 20:00,4,2.898,2.899,2.898,2.899,2
20190601|2019-03-03 20:30,4,2.899,2.899,2.898,2.898,3
20190601|2019-03-03 21:00,4,2.9,2.9,2.9,2.9,1
20190601|2019-03-03 21:30,4,2.896,2.896,2.894,2.895,8
20190601|2019-03-03 22:00,4,2.896,2.897,2.896,2.897,3
20190601|2019-03-03 23:00,4,2.893,2.893,2.891,2.891,4
20190601|2019-03-04 00:00,4,2.889,2.889,2.889,2.889,1
20190601|2019-03-04 01:00,4,2.884,2.884,2.884,2.884,1
20190601|2019-03-04 01:30,4,2.88,2.88,2.878,2.878,11
20190601|2019-03-04 02:00,4,2.871,2.872,2.87,2.87,47
20190601|2019-03-04 02:30,4,2.87,2.873,2.869,2.869,15
20190601|2019-03-04 03:00,4,2.876,2.88,2.876,2.88,7
20190601|2019-03-04 03:30,4,2.879,2.879,2.876,2.878,20
20190601|2019-03-04 04:00,4,2.877,2.878,2.877,2.878,3
20190601|2019-03-04 04:30,4,2.886,2.887,2.886,2.887,2
20190601|2019-03-04 05:00,4,2.889,2.896,2.889,2.895,5
20190601|2019-03-04 05:30,4,2.895,2.898,2.895,2.896,7
20190601|2019-03-04 06:00,4,2.898,2.918,2.896,2.901,59
20190601|2019-03-04 06:30,4,2.902,2.903,2.898,2.902,26
20190601|2019-03-04 07:00,4,2.901,2.922,2.9,2.919,198
20190601|2019-03-04 07:30,4,2.918,2.921,2.901,2.904,149
20190601|2019-03-04 08:00,4,2.902,2.911,2.875,2.888,505
20190601|2019-03-04 08:30,4,2.89,2.908,2.89,2.901,639
20190601|2019-03-04 09:00,4,2.901,2.902,2.883,2.888,296
20190601|2019-03-04 09:30,4,2.888,2.895,2.886,2.89,87
20190601|2019-03-04 10:00,4,2.89,2.89,2.874,2.877,216
20190601|2019-03-04 10:30,4,2.878,2.888,2.875,2.883,199
20190601|2019-03-04 11:00,4,2.883,2.887,2.88,2.884,70
20190601|2019-03-04 11:30,4,2.882,2.888,2.882,2.885,68
20190601|2019-03-04 12:00,4,2.885,2.891,2.884,2.885,102
20190601|2019-03-04 12:30,4,2.883,2.893,2.883,2.893,149
20190601|2019-03-04 13:00,4,2.892,2.897,2.89,2.897,506
20190601|2019-03-04 13:30,4,2.896,2.896,2.89,2.891,287
20190601|2019-03-04 14:00,4,2.891,2.892,2.888,2.888,53
20190601|2019-03-04 14:30,4,2.888,2.894,2.888,2.894,70
20190601|2019-03-04 15:00,4,2.893,2.897,2.893,2.894,42
20190601|2019-03-04 15:30,4,2.896,2.896,2.894,2.895,34
20190601|2019-03-04 17:00,5,2.896,2.899,2.892,2.898,8
20190601|2019-03-04 17:30,5,2.898,2.898,2.898,2.898,2
20190601|2019-03-04 18:00,5,2.898,2.898,2.898,2.898,1
20190601|2019-03-04 18:30,5,2.897,2.897,2.897,2.897,1
20190601|2019-03-04 19:00,5,2.898,2.898,2.897,2.897,2
20190601|2019-03-04 21:00,5,2.897,2.897,2.896,2.896,10
20190601|2019-03-04 21:30,5,2.896,2.897,2.896,2.897,35
20190601|2019-03-04 22:00,5,2.897,2.897,2.897,2.897,4
20190601|2019-03-04 22:30,5,2.897,2.897,2.896,2.897,10
20190601|2019-03-04 23:00,5,2.896,2.896,2.896,2.896,22
20190601|2019-03-04 23:30,5,2.901,2.902,2.899,2.899,5
20190601|2019-03-05 00:00,5,2.9,2.9,2.9,2.9,1
20190601|2019-03-05 01:00,5,2.903,2.904,2.903,2.903,16
20190601|2019-03-05 01:30,5,2.903,2.906,2.903,2.904,7
20190601|2019-03-05 02:00,5,2.906,2.91,2.904,2.91,10
20190601|2019-03-05 02:30,5,2.911,2.914,2.911,2.913,11
20190601|2019-03-05 03:00,5,2.909,2.912,2.909,2.912,98
20190601|2019-03-05 03:30,5,2.912,2.912,2.909,2.909,3
20190601|2019-03-05 04:00,5,2.914,2.914,2.914,2.914,3
20190601|2019-03-05 04:30,5,2.916,2.92,2.916,2.92,27
20190601|2019-03-05 05:00,5,2.92,2.92,2.91,2.912,35
20190601|2019-03-05 05:30,5,2.915,2.925,2.915,2.919,24
20190601|2019-03-05 06:00,5,2.918,2.92,2.914,2.919,20
20190601|2019-03-05 06:30,5,2.92,2.925,2.919,2.921,59
20190601|2019-03-05 07:00,5,2.916,2.918,2.905,2.911,116
20190601|2019-03-05 07:30,5,2.912,2.914,2.898,2.906,282
20190601|2019-03-05 08:00,5,2.906,2.907,2.894,2.902,297
20190601|2019-03-05 08:30,5,2.903,2.905,2.888,2.894,572
20190601|2019-03-05 09:00,5,2.893,2.899,2.889,2.892,345
20190601|2019-03-05 09:30,5,2.892,2.893,2.885,2.889,136
20190601|2019-03-05 10:00,5,2.889,2.894,2.885,2.891,228
20190601|2019-03-05 10:30,5,2.892,2.902,2.891,2.9,201
20190601|2019-03-05 11:00,5,2.9,2.903,2.898,2.901,153
20190601|2019-03-05 11:30,5,2.901,2.906,2.899,2.899,206
20190601|2019-03-05 12:00,5,2.9,2.905,2.9,2.904,94
20190601|2019-03-05 12:30,5,2.904,2.91,2.902,2.909,363
20190601|2019-03-05 13:00,5,2.909,2.919,2.909,2.917,762
20190601|2019-03-05 13:30,5,2.916,2.918,2.914,2.918,164
20190601|2019-03-05 14:00,5,2.918,2.918,2.916,2.918,64
20190601|2019-03-05 14:30,5,2.919,2.923,2.918,2.919,112
20190601|2019-03-05 15:00,5,2.918,2.918,2.917,2.918,17
20190601|2019-03-05 15:30,5,2.918,2.92,2.918,2.918,14
20190601|2019-03-05 17:00,6,2.921,2.921,2.918,2.919,14
20190601|2019-03-05 17:30,6,2.918,2.918,2.918,2.918,2
20190601|2019-03-05 18:30,6,2.92,2.92,2.92,2.92,1
20190601|2019-03-05 19:00,6,2.919,2.925,2.919,2.925,6
20190601|2019-03-05 20:30,6,2.924,2.924,2.924,2.924,1
20190601|2019-03-05 21:00,6,2.922,2.922,2.922,2.922,2
20190601|2019-03-05 21:30,6,2.919,2.919,2.919,2.919,1
20190601|2019-03-05 22:00,6,2.92,2.922,2.92,2.922,3
20190601|2019-03-05 22:30,6,2.919,2.919,2.918,2.918,2
20190601|2019-03-05 23:00,6,2.917,2.917,2.917,2.917,2
20190601|2019-03-05 23:30,6,2.919,2.919,2.919,2.919,3
20190601|2019-03-06 01:30,6,2.919,2.919,2.916,2.917,6
20190601|2019-03-06 02:00,6,2.916,2.918,2.916,2.918,3
20190601|2019-03-06 02:30,6,2.918,2.918,2.918,2.918,1
20190601|2019-03-06 04:00,6,2.916,2.916,2.915,2.915,16
20190601|2019-03-06 04:30,6,2.916,2.916,2.915,2.915,37
20190601|2019-03-06 05:00,6,2.916,2.924,2.916,2.924,17
20190601|2019-03-06 05:30,6,2.924,2.926,2.923,2.926,5
20190601|2019-03-06 06:00,6,2.92,2.92,2.915,2.916,195
20190601|2019-03-06 06:30,6,2.913,2.915,2.905,2.905,267
20190601|2019-03-06 07:00,6,2.904,2.908,2.901,2.903,94
20190601|2019-03-06 07:30,6,2.906,2.912,2.901,2.911,148
20190601|2019-03-06 08:00,6,2.908,2.91,2.896,2.9,279
20190601|2019-03-06 08:30,6,2.899,2.902,2.89,2.9,376
20190601|2019-03-06 09:00,6,2.901,2.907,2.901,2.905,189
20190601|2019-03-06 09:30,6,2.905,2.905,2.9,2.901,113
20190601|2019-03-06 10:00,6,2.9,2.901,2.882,2.892,471
20190601|2019-03-06 10:30,6,2.891,2.891,2.873,2.88,258
20190601|2019-03-06 11:00,6,2.88,2.883,2.874,2.879,342
20190601|2019-03-06 11:30,6,2.879,2.883,2.878,2.88,82
20190601|2019-03-06 12:00,6,2.88,2.889,2.88,2.886,250
20190601|2019-03-06 12:30,6,2.886,2.895,2.886,2.895,161
20190601|2019-03-06 13:00,6,2.893,2.896,2.879,2.888,433
20190601|2019-03-06 13:30,6,2.889,2.894,2.888,2.892,285
20190601|2019-03-06 14:00,6,2.891,2.892,2.888,2.889,106
20190601|2019-03-06 14:30,6,2.89,2.893,2.89,2.892,62
20190601|2019-03-06 15:00,6,2.892,2.893,2.891,2.891,80
20190601|2019-03-06 15:30,6,2.892,2.892,2.888,2.888,65
20190601|2019-03-06 17:00,7,2.892,2.893,2.892,2.893,8
20190601|2019-03-06 17:30,7,2.893,2.893,2.893,2.893,1
20190601|2019-03-06 18:30,7,2.892,2.892,2.892,2.892,1
20190601|2019-03-06 21:00,7,2.893,2.893,2.893,2.893,1
20190601|2019-03-06 23:00,7,2.891,2.891,2.89,2.89,4
20190601|2019-03-06 23:30,7,2.888,2.888,2.883,2.883,62
20190601|2019-03-07 00:00,7,2.884,2.888,2.882,2.888,6
20190601|2019-03-07 00:30,7,2.887,2.887,2.886,2.886,3
20190601|2019-03-07 01:00,7,2.886,2.887,2.886,2.887,2
20190601|2019-03-07 01:30,7,2.883,2.883,2.877,2.882,22
20190601|2019-03-07 02:00,7,2.877,2.878,2.876,2.878,3
20190601|2019-03-07 02:30,7,2.879,2.879,2.879,2.879,1
20190601|2019-03-07 03:00,7,2.878,2.878,2.878,2.878,3
20190601|2019-03-07 03:30,7,2.879,2.879,2.879,2.879,1
20190601|2019-03-07 04:00,7,2.879,2.879,2.879,2.879,1
20190601|2019-03-07 04:30,7,2.879,2.888,2.879,2.886,18
20190601|2019-03-07 05:00,7,2.889,2.889,2.882,2.882,7
20190601|2019-03-07 05:30,7,2.884,2.887,2.881,2.887,15
20190601|2019-03-07 06:00,7,2.885,2.885,2.876,2.878,37
20190601|2019-03-07 06:30,7,2.879,2.88,2.862,2.868,75
20190601|2019-03-07 07:00,7,2.871,2.874,2.866,2.872,71
20190601|2019-03-07 07:30,7,2.875,2.88,2.874,2.879,94
20190601|2019-03-07 08:00,7,2.88,2.901,2.88,2.896,277
20190601|2019-03-07 08:30,7,2.896,2.904,2.893,2.896,711
20190601|2019-03-07 09:00,7,2.896,2.908,2.896,2.9,357
20190601|2019-03-07 09:30,7,2.9,2.903,2.884,2.89,313
20190601|2019-03-07 10:00,7,2.892,2.892,2.884,2.884,126
20190601|2019-03-07 10:30,7,2.884,2.884,2.873,2.877,243
20190601|2019-03-07 11:00,7,2.876,2.893,2.876,2.893,169
20190601|2019-03-07 11:30,7,2.894,2.896,2.891,2.892,103
20190601|2019-03-07 12:00,7,2.894,2.895,2.889,2.893,105
20190601|2019-03-07 12:30,7,2.892,2.916,2.892,2.91,254
20190601|2019-03-07 13:00,7,2.91,2.912,2.898,2.912,480
20190601|2019-03-07 13:30,7,2.912,2.914,2.904,2.911,170
20190601|2019-03-07 14:00,7,2.911,2.911,2.905,2.907,109
20190601|2019-03-07 14:30,7,2.905,2.912,2.905,2.911,58
20190601|2019-03-07 15:00,7,2.912,2.912,2.91,2.91,14
20190601|2019-03-07 15:30,7,2.91,2.912,2.91,2.911,47
20190601|2019-03-07 17:00,8,2.905,2.912,2.905,2.909,18
20190601|2019-03-07 17:30,8,2.91,2.91,2.91,2.91,10
20190601|2019-03-07 18:00,8,2.908,2.908,2.908,2.908,1
20190601|2019-03-07 18:30,8,2.908,2.908,2.907,2.907,2
20190601|2019-03-07 19:00,8,2.91,2.91,2.91,2.91,2
20190601|2019-03-07 19:30,8,2.908,2.911,2.908,2.909,3
20190601|2019-03-07 20:00,8,2.91,2.91,2.91,2.91,1
20190601|2019-03-07 20:30,8,2.909,2.911,2.908,2.911,4
20190601|2019-03-07 21:30,8,2.912,2.913,2.912,2.913,2
20190601|2019-03-07 23:00,8,2.909,2.909,2.909,2.909,1
20190601|2019-03-07 23:30,8,2.91,2.91,2.91,2.91,1
20190601|2019-03-08 02:00,8,2.914,2.926,2.914,2.926,34
20190601|2019-03-08 02:30,8,2.925,2.933,2.925,2.93,20
20190601|2019-03-08 03:00,8,2.925,2.928,2.925,2.928,3
20190601|2019-03-08 03:30,8,2.928,2.928,2.928,2.928,1
20190601|2019-03-08 04:00,8,2.926,2.927,2.926,2.927,6
20190601|2019-03-08 04:30,8,2.926,2.926,2.922,2.925,45
20190601|2019-03-08 05:00,8,2.921,2.921,2.92,2.92,12
20190601|2019-03-08 05:30,8,2.917,2.922,2.917,2.922,3
20190601|2019-03-08 06:00,8,2.919,2.919,2.914,2.917,10
20190601|2019-03-08 06:30,8,2.916,2.921,2.916,2.92,18
20190601|2019-03-08 07:00,8,2.917,2.925,2.913,2.918,129
20190601|2019-03-08 07:30,8,2.918,2.928,2.915,2.92,184
20190601|2019-03-08 08:00,8,2.925,2.928,2.91,2.918,319
20190601|2019-03-08 08:30,8,2.918,2.923,2.914,2.914,269
20190601|2019-03-08 09:00,8,2.915,2.917,2.911,2.911,161
20190601|2019-03-08 09:30,8,2.913,2.918,2.911,2.913,245
20190601|2019-03-08 10:00,8,2.912,2.915,2.906,2.911,201
20190601|2019-03-08 10:30,8,2.91,2.915,2.906,2.909,196
20190601|2019-03-08 11:00,8,2.911,2.916,2.909,2.91,80
20190601|2019-03-08 11:30,8,2.911,2.913,2.909,2.91,39
20190601|2019-03-08 12:00,8,2.912,2.917,2.91,2.911,110
20190601|2019-03-08 12:30,8,2.911,2.915,2.911,2.914,56
20190601|2019-03-08 13:00,8,2.915,2.919,2.911,2.913,797
20190601|2019-03-08 13:30,8,2.912,2.915,2.91,2.913,101
20190601|2019-03-08 14:00,8,2.913,2.913,2.911,2.911,40
20190601|2019-03-08 14:30,8,2.911,2.911,2.908,2.909,87
20190601|2019-03-08 15:00,8,2.91,2.913,2.91,2.912,31
20190601|2019-03-08 15:30,8,2.912,2.913,2.912,2.913,5
20190601|2019-03-10 17:00,11,2.89,2.893,2.885,2.886,90
20190601|2019-03-10 17:30,11,2.889,2.889,2.883,2.883,8
20190601|2019-03-10 18:00,11,2.878,2.878,2.875,2.875,10
20190601|2019-03-10 18:30,11,2.875,2.875,2.875,2.875,2
20190601|2019-03-10 19:00,11,2.881,2.881,2.877,2.877,3
20190601|2019-03-10 20:30,11,2.879,2.879,2.874,2.875,7
20190601|2019-03-10 22:00,11,2.871,2.872,2.87,2.872,20
20190601|2019-03-10 23:00,11,2.876,2.876,2.876,2.876,1
20190601|2019-03-11 00:00,11,2.877,2.877,2.865,2.868,9
20190601|2019-03-11 00:30,11,2.867,2.873,2.866,2.869,13
20190601|2019-03-11 01:00,11,2.876,2.876,2.874,2.874,2
20190601|2019-03-11 01:30,11,2.876,2.876,2.874,2.874,5
20190601|2019-03-11 02:00,11,2.873,2.873,2.869,2.869,9
20190601|2019-03-11 02:30,11,2.867,2.871,2.854,2.864,46
20190601|2019-03-11 03:00,11,2.868,2.868,2.868,2.868,1
20190601|2019-03-11 03:30,11,2.864,2.866,2.859,2.866,8
20190601|2019-03-11 04:00,11,2.862,2.864,2.854,2.863,11
20190601|2019-03-11 04:30,11,2.862,2.862,2.855,2.857,18
20190601|2019-03-11 05:00,11,2.856,2.858,2.855,2.856,24
20190601|2019-03-11 05:30,11,2.861,2.861,2.855,2.855,37
20190601|2019-03-11 06:00,11,2.856,2.856,2.847,2.85,38
20190601|2019-03-11 06:30,11,2.846,2.85,2.841,2.85,197
20190601|2019-03-11 07:00,11,2.851,2.853,2.842,2.847,173
20190601|2019-03-11 07:30,11,2.846,2.852,2.843,2.846,191
20190601|2019-03-11 08:00,11,2.847,2.865,2.841,2.851,719
20190601|2019-03-11 08:30,11,2.851,2.854,2.835,2.844,565
20190601|2019-03-11 09:00,11,2.844,2.846,2.838,2.844,188
20190601|2019-03-11 09:30,11,2.841,2.842,2.834,2.841,335
20190601|2019-03-11 10:00,11,2.841,2.843,2.833,2.833,307
20190601|2019-03-11 10:30,11,2.832,2.839,2.829,2.834,355
20190601|2019-03-11 11:00,11,2.832,2.844,2.832,2.834,129
20190601|2019-03-11 11:30,11,2.834,2.838,2.831,2.838,283
20190601|2019-03-11 12:00,11,2.836,2.838,2.833,2.838,55
20190601|2019-03-11 12:30,11,2.839,2.846,2.838,2.838,145
20190601|2019-03-11 13:00,11,2.839,2.851,2.83,2.836,886
20190601|2019-03-11 13:30,11,2.837,2.843,2.836,2.839,192
20190601|2019-03-11 14:00,11,2.836,2.837,2.832,2.834,264
20190601|2019-03-11 14:30,11,2.835,2.838,2.833,2.838,123
20190601|2019-03-11 15:00,11,2.838,2.841,2.836,2.836,16
20190601|2019-03-11 15:30,11,2.837,2.839,2.835,2.838,31
20190601|2019-03-11 17:00,12,2.846,2.847,2.842,2.847,13
20190601|2019-03-11 17:30,12,2.843,2.847,2.842,2.842,15
20190601|2019-03-11 18:00,12,2.839,2.839,2.839,2.839,1
20190601|2019-03-11 18:30,12,2.838,2.841,2.837,2.839,5
20190601|2019-03-11 19:00,12,2.839,2.842,2.839,2.84,8
20190601|2019-03-11 21:00,12,2.84,2.84,2.84,2.84,2
20190601|2019-03-11 22:30,12,2.844,2.844,2.841,2.841,11
20190601|2019-03-11 23:30,12,2.84,2.84,2.84,2.84,1
20190601|2019-03-12 00:00,12,2.838,2.839,2.838,2.839,2
20190601|2019-03-12 01:00,12,2.838,2.839,2.838,2.838,7
20190601|2019-03-12 01:30,12,2.84,2.841,2.84,2.841,3
20190601|2019-03-12 02:00,12,2.84,2.84,2.839,2.839,2
20190601|2019-03-12 02:30,12,2.837,2.84,2.835,2.84,12
20190601|2019-03-12 04:00,12,2.842,2.842,2.84,2.84,5
20190601|2019-03-12 04:30,12,2.841,2.841,2.84,2.84,6
20190601|2019-03-12 05:00,12,2.84,2.841,2.835,2.84,22
20190601|2019-03-12 05:30,12,2.839,2.839,2.83,2.833,19
20190601|2019-03-12 06:00,12,2.834,2.834,2.827,2.828,17
20190601|2019-03-12 06:30,12,2.826,2.828,2.824,2.824,15
20190601|2019-03-12 07:00,12,2.826,2.829,2.822,2.825,53
20190601|2019-03-12 07:30,12,2.825,2.825,2.816,2.82,449
20190601|2019-03-12 08:00,12,2.82,2.843,2.817,2.838,320
20190601|2019-03-12 08:30,12,2.839,2.842,2.835,2.835,373
20190601|2019-03-12 09:00,12,2.836,2.837,2.828,2.835,112
20190601|2019-03-12 09:30,12,2.833,2.833,2.828,2.833,153
20190601|2019-03-12 10:00,12,2.832,2.832,2.823,2.826,197
20190601|2019-03-12 10:30,12,2.827,2.835,2.827,2.83,154
20190601|2019-03-12 11:00,12,2.831,2.834,2.829,2.832,107
20190601|2019-03-12 11:30,12,2.833,2.839,2.83,2.836,282
20190601|2019-03-12 12:00,12,2.837,2.837,2.831,2.834,193
20190601|2019-03-12 12:30,12,2.835,2.86,2.835,2.849,346
20190601|2019-03-12 13:00,12,2.85,2.856,2.845,2.848,492
20190601|2019-03-12 13:30,12,2.849,2.852,2.843,2.849,112
20190601|2019-03-12 14:00,12,2.849,2.851,2.847,2.85,22
20190601|2019-03-12 14:30,12,2.852,2.859,2.852,2.858,46
20190601|2019-03-12 15:00,12,2.858,2.858,2.857,2.857,15
20190601|2019-03-12 15:30,12,2.856,2.858,2.855,2.856,34
20190601|2019-03-12 17:00,13,2.853,2.86,2.852,2.86,13
20190601|2019-03-12 17:30,13,2.859,2.859,2.859,2.859,1
20190601|2019-03-12 18:00,13,2.858,2.858,2.857,2.857,3
20190601|2019-03-12 21:30,13,2.856,2.856,2.856,2.856,2
20190601|2019-03-12 22:00,13,2.859,2.859,2.859,2.859,1
20190601|2019-03-12 22:30,13,2.856,2.856,2.851,2.851,7
20190601|2019-03-12 23:00,13,2.852,2.857,2.852,2.857,15
20190601|2019-03-13 00:00,13,2.853,2.864,2.847,2.847,29
20190601|2019-03-13 00:30,13,2.848,2.848,2.847,2.847,10
20190601|2019-03-13 01:00,13,2.846,2.846,2.844,2.844,8
20190601|2019-03-13 01:30,13,2.844,2.844,2.838,2.838,5
20190601|2019-03-13 02:00,13,2.838,2.838,2.832,2.834,6
20190601|2019-03-13 02:30,13,2.838,2.839,2.838,2.838,3
20190601|2019-03-13 03:00,13,2.833,2.834,2.833,2.834,2
20190601|2019-03-13 04:00,13,2.834,2.834,2.834,2.834,3
20190601|2019-03-13 05:00,13,2.84,2.842,2.84,2.842,6
20190601|2019-03-13 05:30,13,2.842,2.843,2.839,2.839,8
20190601|2019-03-13 06:00,13,2.839,2.845,2.836,2.842,13
20190601|2019-03-13 06:30,13,2.846,2.85,2.846,2.849,20
20190601|2019-03-13 07:00,13,2.853,2.856,2.837,2.841,56
20190601|2019-03-13 07:30,13,2.841,2.849,2.841,2.847,192
20190601|2019-03-13 08:00,13,2.848,2.878,2.848,2.867,488
20190601|2019-03-13 08:30,13,2.865,2.878,2.865,2.876,135
20190601|2019-03-13 09:00,13,2.876,2.88,2.866,2.87,330
20190601|2019-03-13 09:30,13,2.87,2.874,2.867,2.873,189
20190601|2019-03-13 10:00,13,2.873,2.881,2.872,2.879,287
20190601|2019-03-13 10:30,13,2.879,2.887,2.879,2.885,423
20190601|2019-03-13 11:00,13,2.886,2.888,2.881,2.881,222
20190601|2019-03-13 11:30,13,2.88,2.88,2.872,2.874,153
20190601|2019-03-13 12:00,13,2.874,2.875,2.871,2.874,238
20190601|2019-03-13 12:30,13,2.874,2.878,2.874,2.877,144
20190601|2019-03-13 13:00,13,2.879,2.884,2.872,2.883,809
20190601|2019-03-13 13:30,13,2.882,2.883,2.877,2.88,226
20190601|2019-03-13 14:00,13,2.881,2.881,2.878,2.88,56
20190601|2019-03-13 14:30,13,2.879,2.885,2.877,2.883,202
20190601|2019-03-13 15:00,13,2.882,2.892,2.882,2.892,93
20190601|2019-03-13 15:30,13,2.892,2.898,2.891,2.896,35
20190601|2019-03-13 17:00,14,2.897,2.906,2.897,2.905,28
20190601|2019-03-13 17:30,14,2.902,2.904,2.901,2.904,6
20190601|2019-03-13 18:00,14,2.904,2.906,2.902,2.905,10
20190601|2019-03-13 18:30,14,2.903,2.903,2.901,2.901,11
20190601|2019-03-13 19:00,14,2.899,2.899,2.899,2.899,1
20190601|2019-03-13 19:30,14,2.897,2.897,2.897,2.897,1
20190601|2019-03-13 21:30,14,2.897,2.898,2.897,2.898,2
20190601|2019-03-13 22:00,14,2.897,2.897,2.897,2.897,1
20190601|2019-03-13 22:30,14,2.898,2.898,2.897,2.897,4
20190601|2019-03-13 23:00,14,2.897,2.897,2.897,2.897,1
20190601|2019-03-13 23:30,14,2.895,2.895,2.895,2.895,1
20190601|2019-03-14 00:00,14,2.894,2.894,2.894,2.894,1
20190601|2019-03-14 00:30,14,2.894,2.894,2.894,2.894,1
20190601|2019-03-14 01:00,14,2.896,2.898,2.896,2.898,2
20190601|2019-03-14 01:30,14,2.895,2.896,2.895,2.896,3
20190601|2019-03-14 02:00,14,2.899,2.899,2.899,2.899,1
20190601|2019-03-14 02:30,14,2.898,2.9,2.898,2.898,4
20190601|2019-03-14 03:00,14,2.896,2.896,2.893,2.894,8
20190601|2019-03-14 03:30,14,2.894,2.894,2.891,2.894,14
20190601|2019-03-14 04:00,14,2.893,2.893,2.887,2.89,10
20190601|2019-03-14 04:30,14,2.887,2.891,2.887,2.89,9
20190601|2019-03-14 05:00,14,2.892,2.892,2.888,2.888,8
20190601|2019-03-14 05:30,14,2.888,2.891,2.888,2.89,9
20190601|2019-03-14 06:00,14,2.89,2.893,2.89,2.892,8
20190601|2019-03-14 06:30,14,2.896,2.897,2.891,2.896,24
20190601|2019-03-14 07:00,14,2.898,2.909,2.898,2.904,115
20190601|2019-03-14 07:30,14,2.905,2.906,2.892,2.892,86
20190601|2019-03-14 08:00,14,2.893,2.909,2.893,2.899,402
20190601|2019-03-14 08:30,14,2.9,2.905,2.898,2.902,192
20190601|2019-03-14 09:00,14,2.904,2.905,2.899,2.903,172
20190601|2019-03-14 09:30,14,2.902,2.902,2.886,2.894,304
20190601|2019-03-14 10:00,14,2.895,2.905,2.895,2.898,195
20190601|2019-03-14 10:30,14,2.899,2.903,2.897,2.898,287
20190601|2019-03-14 11:00,14,2.898,2.898,2.893,2.896,115
20190601|2019-03-14 11:30,14,2.897,2.899,2.895,2.899,169
20190601|2019-03-14 12:00,14,2.898,2.9,2.895,2.896,138
20190601|2019-03-14 12:30,14,2.897,2.901,2.897,2.899,88
20190601|2019-03-14 13:00,14,2.899,2.907,2.899,2.903,506
20190601|2019-03-14 13:30,14,2.904,2.906,2.902,2.904,280
20190601|2019-03-14 14:00,14,2.904,2.906,2.9,2.9,352
20190601|2019-03-14 14:30,14,2.9,2.9,2.898,2.898,335
20190601|2019-03-14 15:00,14,2.898,2.902,2.897,2.9,116
20190601|2019-03-14 15:30,14,2.899,2.902,2.899,2.901,98
20190601|2019-03-14 17:00,15,2.898,2.898,2.897,2.897,3
20190601|2019-03-14 17:30,15,2.9,2.9,2.9,2.9,3
20190601|2019-03-14 18:00,15,2.901,2.901,2.899,2.899,6
20190601|2019-03-14 18:30,15,2.897,2.897,2.896,2.896,4
20190601|2019-03-14 19:00,15,2.896,2.897,2.894,2.894,8
20190601|2019-03-14 19:30,15,2.895,2.895,2.89,2.89,4
20190601|2019-03-14 21:00,15,2.889,2.889,2.887,2.887,2
20190601|2019-03-14 21:30,15,2.885,2.89,2.885,2.89,19
20190601|2019-03-14 22:00,15,2.891,2.891,2.891,2.891,1
20190601|2019-03-14 22:30,15,2.891,2.891,2.888,2.888,3
20190601|2019-03-14 23:30,15,2.89,2.89,2.888,2.888,2
20190601|2019-03-15 00:00,15,2.891,2.895,2.89,2.89,16
20190601|2019-03-15 00:30,15,2.893,2.893,2.893,2.893,2
20190601|2019-03-15 01:00,15,2.894,2.894,2.894,2.894,1
20190601|2019-03-15 01:30,15,2.895,2.895,2.895,2.895,1
20190601|2019-03-15 02:30,15,2.882,2.905,2.882,2.905,33
20190601|2019-03-15 03:00,15,2.901,2.901,2.894,2.898,7
20190601|2019-03-15 03:30,15,2.893,2.896,2.892,2.896,3
20190601|2019-03-15 05:00,15,2.892,2.893,2.888,2.893,6
20190601|2019-03-15 05:30,15,2.894,2.897,2.894,2.897,6
20190601|2019-03-15 06:00,15,2.895,2.895,2.889,2.889,35
20190601|2019-03-15 06:30,15,2.887,2.888,2.877,2.881,38
20190601|2019-03-15 07:00,15,2.879,2.879,2.866,2.875,214
20190601|2019-03-15 07:30,15,2.874,2.875,2.869,2.874,83
20190601|2019-03-15 08:00,15,2.874,2.882,2.866,2.879,214
20190601|2019-03-15 08:30,15,2.881,2.882,2.875,2.877,156
20190601|2019-03-15 09:00,15,2.877,2.878,2.871,2.875,315
20190601|2019-03-15 09:30,15,2.876,2.877,2.863,2.866,285
20190601|2019-03-15 10:00,15,2.866,2.867,2.853,2.858,321
20190601|2019-03-15 10:30,15,2.857,2.86,2.852,2.858,442
20190601|2019-03-15 11:00,15,2.857,2.866,2.857,2.862,281
20190601|2019-03-15 11:30,15,2.863,2.871,2.862,2.863,303
20190601|2019-03-15 12:00,15,2.864,2.868,2.86,2.861,140
20190601|2019-03-15 12:30,15,2.861,2.866,2.86,2.866,149
20190601|2019-03-15 13:00,15,2.866,2.868,2.848,2.853,851
20190601|2019-03-15 13:30,15,2.854,2.857,2.851,2.857,105
20190601|2019-03-15 14:00,15,2.857,2.86,2.856,2.856,195
20190601|2019-03-15 14:30,15,2.856,2.859,2.85,2.85,202
20190601|2019-03-15 15:00,15,2.851,2.851,2.848,2.849,20
20190601|2019-03-15 15:30,15,2.849,2.85,2.848,2.848,12
20190601|2019-03-17 17:00,18,2.843,2.851,2.843,2.851,13
20190601|2019-03-17 18:00,18,2.851,2.851,2.851,2.851,1
20190601|2019-03-17 18:30,18,2.852,2.852,2.852,2.852,1
20190601|2019-03-17 19:00,18,2.847,2.847,2.845,2.845,3
20190601|2019-03-17 20:00,18,2.845,2.845,2.845,2.845,1
20190601|2019-03-17 20:30,18,2.846,2.846,2.846,2.846,1
20190601|2019-03-17 21:30,18,2.848,2.848,2.848,2.848,1
20190601|2019-03-17 22:30,18,2.846,2.846,2.846,2.846,1
20190601|2019-03-17 23:00,18,2.846,2.846,2.846,2.846,3
20190601|2019-03-17 23:30,18,2.846,2.847,2.846,2.846,23
20190601|2019-03-18 01:00,18,2.844,2.847,2.844,2.847,2
20190601|2019-03-18 01:30,18,2.844,2.844,2.844,2.844,1
20190601|2019-03-18 02:00,18,2.846,2.846,2.846,2.846,2
20190601|2019-03-18 02:30,18,2.845,2.845,2.841,2.842,7
20190601|2019-03-18 03:00,18,2.842,2.842,2.842,2.842,2
20190601|2019-03-18 03:30,18,2.844,2.849,2.844,2.849,2
20190601|2019-03-18 04:00,18,2.852,2.852,2.85,2.85,2
20190601|2019-03-18 04:30,18,2.849,2.849,2.849,2.849,3
20190601|2019-03-18 05:00,18,2.845,2.846,2.845,2.846,3
20190601|2019-03-18 05:30,18,2.844,2.844,2.841,2.841,71
20190601|2019-03-18 06:00,18,2.843,2.843,2.839,2.84,130
20190601|2019-03-18 06:30,18,2.84,2.841,2.836,2.84,73
20190601|2019-03-18 07:00,18,2.841,2.86,2.841,2.856,155
20190601|2019-03-18 07:30,18,2.854,2.87,2.854,2.869,204
20190601|2019-03-18 08:00,18,2.869,2.891,2.865,2.882,660
20190601|2019-03-18 08:30,18,2.883,2.889,2.881,2.888,195
20190601|2019-03-18 09:00,18,2.889,2.894,2.885,2.886,101
20190601|2019-03-18 09:30,18,2.889,2.89,2.881,2.888,308
20190601|2019-03-18 10:00,18,2.89,2.894,2.89,2.892,168
20190601|2019-03-18 10:30,18,2.892,2.896,2.892,2.893,233
20190601|2019-03-18 11:00,18,2.894,2.896,2.894,2.895,297
20190601|2019-03-18 11:30,18,2.895,2.898,2.887,2.893,253
20190601|2019-03-18 12:00,18,2.893,2.904,2.893,2.9,530
20190601|2019-03-18 12:30,18,2.9,2.904,2.898,2.903,548
20190601|2019-03-18 13:00,18,2.904,2.909,2.9,2.907,1444
20190601|2019-03-18 13:30,18,2.907,2.907,2.9,2.902,518
20190601|2019-03-18 14:00,18,2.901,2.901,2.898,2.901,182
20190601|2019-03-18 14:30,18,2.9,2.902,2.898,2.898,138
20190601|2019-03-18 15:00,18,2.899,2.903,2.899,2.899,71
20190601|2019-03-18 15:30,18,2.899,2.899,2.894,2.895,28
20190601|2019-03-18 17:00,19,2.902,2.902,2.888,2.89,20
20190601|2019-03-18 17:30,19,2.888,2.89,2.888,2.89,2
20190601|2019-03-18 18:00,19,2.89,2.896,2.89,2.896,14
20190601|2019-03-18 18:30,19,2.897,2.897,2.897,2.897,2
20190601|2019-03-18 19:00,19,2.895,2.895,2.895,2.895,1
20190601|2019-03-18 21:00,19,2.89,2.89,2.89,2.89,1
20190601|2019-03-18 22:00,19,2.893,2.893,2.893,2.893,1
20190601|2019-03-18 22:30,19,2.892,2.892,2.892,2.892,1
20190601|2019-03-18 23:00,19,2.891,2.891,2.891,2.891,1
20190601|2019-03-18 23:30,19,2.89,2.891,2.89,2.891,2
20190601|2019-03-19 00:00,19,2.893,2.901,2.893,2.9,5
20190601|2019-03-19 01:00,19,2.896,2.896,2.896,2.896,2
20190601|2019-03-19 02:00,19,2.902,2.906,2.902,2.902,27
20190601|2019-03-19 02:30,19,2.906,2.917,2.906,2.912,38
20190601|2019-03-19 03:00,19,2.915,2.925,2.915,2.925,56
20190601|2019-03-19 03:30,19,2.925,2.926,2.921,2.926,51
20190601|2019-03-19 04:00,19,2.921,2.921,2.916,2.919,17
20190601|2019-03-19 04:30,19,2.921,2.929,2.921,2.929,21
20190601|2019-03-19 05:00,19,2.93,2.934,2.93,2.93,24
20190601|2019-03-19 05:30,19,2.93,2.941,2.93,2.934,51
20190601|2019-03-19 06:00,19,2.934,2.935,2.927,2.928,60
20190601|2019-03-19 06:30,19,2.927,2.928,2.92,2.924,29
20190601|2019-03-19 07:00,19,2.923,2.933,2.923,2.927,92
20190601|2019-03-19 07:30,19,2.925,2.931,2.925,2.93,112
20190601|2019-03-19 08:00,19,2.931,2.931,2.911,2.911,428
20190601|2019-03-19 08:30,19,2.911,2.918,2.901,2.904,334
20190601|2019-03-19 09:00,19,2.905,2.913,2.904,2.905,131
20190601|2019-03-19 09:30,19,2.906,2.908,2.898,2.903,179
20190601|2019-03-19 10:00,19,2.902,2.908,2.901,2.908,238
20190601|2019-03-19 10:30,19,2.908,2.91,2.903,2.907,292
20190601|2019-03-19 11:00,19,2.909,2.913,2.907,2.907,276
20190601|2019-03-19 11:30,19,2.907,2.908,2.898,2.908,319
20190601|2019-03-19 12:00,19,2.909,2.918,2.909,2.913,329
20190601|2019-03-19 12:30,19,2.913,2.914,2.908,2.91,157
20190601|2019-03-19 13:00,19,2.91,2.916,2.906,2.915,1068
20190601|2019-03-19 13:30,19,2.915,2.915,2.909,2.91,257
20190601|2019-03-19 14:00,19,2.91,2.912,2.91,2.912,185
20190601|2019-03-19 14:30,19,2.911,2.911,2.906,2.906,94
20190601|2019-03-19 15:00,19,2.905,2.908,2.905,2.907,45
20190601|2019-03-19 15:30,19,2.907,2.907,2.903,2.903,39
20190601|2019-03-19 17:00,20,2.9,2.9,2.899,2.899,4
20190601|2019-03-19 17:30,20,2.9,2.9,2.9,2.9,4
20190601|2019-03-19 18:00,20,2.902,2.903,2.902,2.903,3
20190601|2019-03-19 18:30,20,2.903,2.905,2.903,2.905,2
20190601|2019-03-19 19:30,20,2.91,2.91,2.91,2.91,1
20190601|2019-03-19 20:00,20,2.907,2.907,2.906,2.906,2
20190601|2019-03-19 20:30,20,2.906,2.906,2.905,2.905,2
20190601|2019-03-19 21:00,20,2.906,2.906,2.906,2.906,1
20190601|2019-03-19 23:30,20,2.903,2.903,2.903,2.903,1
20190601|2019-03-20 00:00,20,2.9,2.9,2.9,2.9,1
20190601|2019-03-20 01:00,20,2.901,2.901,2.901,2.901,2
20190601|2019-03-20 01:30,20,2.901,2.901,2.901,2.901,1
20190601|2019-03-20 02:00,20,2.896,2.896,2.894,2.894,2
20190601|2019-03-20 02:30,20,2.894,2.898,2.892,2.896,9
20190601|2019-03-20 03:00,20,2.894,2.894,2.886,2.89,9
20190601|2019-03-20 04:00,20,2.891,2.894,2.891,2.893,14
20190601|2019-03-20 05:00,20,2.892,2.897,2.892,2.897,4
20190601|2019-03-20 05:30,20,2.898,2.903,2.898,2.903,10
20190601|2019-03-20 06:00,20,2.904,2.912,2.904,2.912,38
20190601|2019-03-20 06:30,20,2.911,2.914,2.906,2.908,48
20190601|2019-03-20 07:00,20,2.906,2.906,2.896,2.898,106
20190601|2019-03-20 07:30,20,2.896,2.899,2.874,2.876,709
20190601|2019-03-20 08:00,20,2.875,2.894,2.875,2.884,415
20190601|2019-03-20 08:30,20,2.884,2.886,2.876,2.879,317
20190601|2019-03-20 09:00,20,2.878,2.878,2.869,2.875,1118
20190601|2019-03-20 09:30,20,2.876,2.884,2.873,2.878,566
20190601|2019-03-20 10:00,20,2.876,2.878,2.869,2.873,378
20190601|2019-03-20 10:30,20,2.872,2.88,2.869,2.879,390
20190601|2019-03-20 11:00,20,2.879,2.882,2.874,2.875,136
20190601|2019-03-20 11:30,20,2.876,2.887,2.873,2.883,154
20190601|2019-03-20 12:00,20,2.881,2.885,2.878,2.878,73
20190601|2019-03-20 12:30,20,2.877,2.878,2.869,2.872,123
20190601|2019-03-20 13:00,20,2.872,2.877,2.865,2.875,765
20190601|2019-03-20 13:30,20,2.874,2.88,2.874,2.879,256
20190601|2019-03-20 14:00,20,2.878,2.88,2.878,2.878,154
20190601|2019-03-20 14:30,20,2.879,2.883,2.878,2.883,130
20190601|2019-03-20 15:00,20,2.885,2.887,2.882,2.882,25
20190601|2019-03-20 15:30,20,2.882,2.886,2.88,2.884,68
20190601|2019-03-20 17:00,21,2.885,2.888,2.885,2.888,12
20190601|2019-03-20 18:30,21,2.891,2.891,2.89,2.89,2
20190601|2019-03-20 19:00,21,2.888,2.888,2.887,2.887,2
20190601|2019-03-20 20:00,21,2.89,2.89,2.89,2.89,2
20190601|2019-03-20 20:30,21,2.887,2.887,2.887,2.887,2
20190601|2019-03-20 21:00,21,2.888,2.889,2.887,2.889,4
20190601|2019-03-20 22:30,21,2.89,2.89,2.89,2.89,5
20190601|2019-03-20 23:00,21,2.884,2.884,2.884,2.884,1
20190601|2019-03-20 23:30,21,2.881,2.881,2.881,2.881,2
20190601|2019-03-21 00:00,21,2.881,2.881,2.871,2.878,29
20190601|2019-03-21 01:00,21,2.878,2.878,2.878,2.878,1
20190601|2019-03-21 01:30,21,2.881,2.883,2.881,2.883,2
20190601|2019-03-21 02:30,21,2.88,2.882,2.88,2.882,2
20190601|2019-03-21 04:00,21,2.884,2.884,2.884,2.884,1
20190601|2019-03-21 04:30,21,2.879,2.879,2.876,2.879,7
20190601|2019-03-21 05:00,21,2.877,2.877,2.869,2.87,30
20190601|2019-03-21 05:30,21,2.873,2.875,2.871,2.875,6
20190601|2019-03-21 06:00,21,2.874,2.878,2.873,2.878,13
20190601|2019-03-21 06:30,21,2.877,2.877,2.869,2.869,29
20190601|2019-03-21 07:00,21,2.866,2.869,2.862,2.868,100
20190601|2019-03-21 07:30,21,2.864,2.866,2.857,2.857,161
20190601|2019-03-21 08:00,21,2.857,2.864,2.855,2.857,537
20190601|2019-03-21 08:30,21,2.857,2.874,2.855,2.857,400
20190601|2019-03-21 09:00,21,2.858,2.874,2.858,2.87,260
20190601|2019-03-21 09:30,21,2.87,2.876,2.859,2.869,335
20190601|2019-03-21 10:00,21,2.866,2.867,2.851,2.851,435
20190601|2019-03-21 10:30,21,2.851,2.858,2.851,2.858,162
20190601|2019-03-21 11:00,21,2.858,2.863,2.855,2.862,325
20190601|2019-03-21 11:30,21,2.861,2.862,2.854,2.861,257
20190601|2019-03-21 12:00,21,2.861,2.87,2.861,2.87,205
20190601|2019-03-21 12:30,21,2.869,2.878,2.868,2.872,251
20190601|2019-03-21 13:00,21,2.872,2.878,2.869,2.877,190
20190601|2019-03-21 13:30,21,2.877,2.877,2.871,2.872,202
20190601|2019-03-21 14:00,21,2.872,2.875,2.872,2.873,76
20190601|2019-03-21 14:30,21,2.874,2.877,2.874,2.876,57
20190601|2019-03-21 15:00,21,2.875,2.878,2.875,2.877,43
20190601|2019-03-21 15:30,21,2.876,2.876,2.873,2.873,9
20190601|2019-03-21 17:00,22,2.873,2.875,2.873,2.875,7
20190601|2019-03-21 17:30,22,2.872,2.873,2.872,2.873,2
20190601|2019-03-21 18:00,22,2.872,2.872,2.872,2.872,1
20190601|2019-03-21 18:30,22,2.874,2.874,2.874,2.874,1
20190601|2019-03-21 19:00,22,2.874,2.874,2.804,2.829,228
20190601|2019-03-21 19:30,22,2.826,2.854,2.792,2.838,114
20190601|2019-03-21 20:00,22,2.836,2.845,2.836,2.844,3
20190601|2019-03-21 20:30,22,2.847,2.847,2.847,2.847,1
20190601|2019-03-21 21:00,22,2.849,2.865,2.849,2.854,11
20190601|2019-03-21 21:30,22,2.854,2.854,2.849,2.849,4
20190601|2019-03-21 22:00,22,2.851,2.851,2.845,2.847,13
20190601|2019-03-21 22:30,22,2.852,2.852,2.849,2.849,5
20190601|2019-03-21 23:30,22,2.853,2.853,2.848,2.848,5
20190601|2019-03-22 00:00,22,2.851,2.853,2.851,2.853,6
20190601|2019-03-22 00:30,22,2.855,2.857,2.855,2.857,9
20190601|2019-03-22 01:00,22,2.854,2.854,2.854,2.854,1
20190601|2019-03-22 02:00,22,2.846,2.846,2.846,2.846,1
20190601|2019-03-22 02:30,22,2.845,2.845,2.842,2.843,12
20190601|2019-03-22 03:00,22,2.848,2.848,2.848,2.848,1
20190601|2019-03-22 03:30,22,2.853,2.854,2.848,2.848,5
20190601|2019-03-22 04:00,22,2.852,2.852,2.847,2.847,9
20190601|2019-03-22 04:30,22,2.846,2.847,2.844,2.844,8
20190601|2019-03-22 05:00,22,2.839,2.842,2.838,2.842,156
20190601|2019-03-22 05:30,22,2.842,2.842,2.839,2.841,7
20190601|2019-03-22 06:00,22,2.843,2.847,2.829,2.829,152
20190601|2019-03-22 06:30,22,2.83,2.84,2.827,2.835,96
20190601|2019-03-22 07:00,22,2.834,2.844,2.825,2.83,181
20190601|2019-03-22 07:30,22,2.831,2.842,2.823,2.838,200
20190601|2019-03-22 08:00,22,2.838,2.84,2.826,2.831,450
20190601|2019-03-22 08:30,22,2.831,2.832,2.82,2.825,252
20190601|2019-03-22 09:00,22,2.825,2.832,2.825,2.83,226
20190601|2019-03-22 09:30,22,2.831,2.831,2.824,2.825,168
20190601|2019-03-22 10:00,22,2.826,2.831,2.82,2.824,714
20190601|2019-03-22 10:30,22,2.822,2.822,2.817,2.82,338
20190601|2019-03-22 11:00,22,2.819,2.82,2.817,2.818,122
20190601|2019-03-22 11:30,22,2.819,2.819,2.814,2.816,140
20190601|2019-03-22 12:00,22,2.817,2.823,2.816,2.818,164
20190601|2019-03-22 12:30,22,2.818,2.828,2.818,2.828,437
20190601|2019-03-22 13:00,22,2.827,2.828,2.817,2.818,859
20190601|2019-03-22 13:30,22,2.817,2.827,2.817,2.823,362
20190601|2019-03-22 14:00,22,2.823,2.826,2.822,2.826,87
20190601|2019-03-22 14:30,22,2.825,2.827,2.825,2.826,51
20190601|2019-03-22 15:00,22,2.826,2.826,2.822,2.824,48
20190601|2019-03-22 15:30,22,2.822,2.822,2.818,2.819,21
20190601|2019-03-24 17:00,25,2.79,2.794,2.781,2.789,124
20190601|2019-03-24 17:30,25,2.786,2.787,2.783,2.785,29
20190601|2019-03-24 18:00,25,2.786,2.788,2.786,2.786,5
20190601|2019-03-24 18:30,25,2.785,2.785,2.784,2.784,3
20190601|2019-03-24 19:00,25,2.787,2.788,2.787,2.787,61
20190601|2019-03-24 19:30,25,2.786,2.788,2.786,2.787,5
20190601|2019-03-24 20:00,25,2.787,2.788,2.786,2.786,20
20190601|2019-03-24 20:30,25,2.79,2.796,2.79,2.794,16
20190601|2019-03-24 21:00,25,2.793,2.794,2.791,2.791,4
20190601|2019-03-24 21:30,25,2.79,2.79,2.79,2.79,2
20190601|2019-03-24 22:30,25,2.793,2.793,2.793,2.793,1
20190601|2019-03-24 23:00,25,2.796,2.796,2.796,2.796,3
20190601|2019-03-24 23:30,25,2.796,2.796,2.792,2.796,52
20190601|2019-03-25 00:00,25,2.797,2.797,2.797,2.797,2
20190601|2019-03-25 00:30,25,2.799,2.799,2.795,2.795,2
20190601|2019-03-25 01:00,25,2.796,2.796,2.796,2.796,1
20190601|2019-03-25 01:30,25,2.796,2.796,2.796,2.796,3
20190601|2019-03-25 02:00,25,2.797,2.797,2.796,2.797,26
20190601|2019-03-25 02:30,25,2.794,2.801,2.794,2.801,46
20190601|2019-03-25 03:00,25,2.798,2.798,2.797,2.797,2
20190601|2019-03-25 03:30,25,2.799,2.8,2.799,2.8,2
20190601|2019-03-25 04:00,25,2.799,2.799,2.797,2.797,2
20190601|2019-03-25 04:30,25,2.799,2.802,2.799,2.802,6
20190601|2019-03-25 05:00,25,2.801,2.81,2.801,2.81,95
20190601|2019-03-25 05:30,25,2.81,2.812,2.807,2.807,74
20190601|2019-03-25 06:00,25,2.808,2.81,2.803,2.804,34
20190601|2019-03-25 06:30,25,2.805,2.806,2.798,2.801,36
20190601|2019-03-25 07:00,25,2.803,2.808,2.778,2.786,614
20190601|2019-03-25 07:30,25,2.785,2.789,2.774,2.788,501
20190601|2019-03-25 08:00,25,2.787,2.805,2.784,2.804,592
20190601|2019-03-25 08:30,25,2.804,2.821,2.804,2.814,914
20190601|2019-03-25 09:00,25,2.813,2.82,2.813,2.814,334
20190601|2019-03-25 09:30,25,2.814,2.817,2.807,2.808,460
20190601|2019-03-25 10:00,25,2.808,2.812,2.802,2.81,181
20190601|2019-03-25 10:30,25,2.811,2.814,2.803,2.814,229
20190601|2019-03-25 11:00,25,2.815,2.818,2.813,2.814,182
20190601|2019-03-25 11:30,25,2.815,2.822,2.815,2.816,283
20190601|2019-03-25 12:00,25,2.816,2.816,2.813,2.816,356
20190601|2019-03-25 12:30,25,2.818,2.822,2.817,2.82,180
20190601|2019-03-25 13:00,25,2.82,2.826,2.815,2.824,499
20190601|2019-03-25 13:30,25,2.824,2.833,2.824,2.832,523
20190601|2019-03-25 14:00,25,2.831,2.834,2.829,2.833,192
20190601|2019-03-25 14:30,25,2.835,2.835,2.822,2.822,293
20190601|2019-03-25 15:00,25,2.825,2.825,2.822,2.825,43
20190601|2019-03-25 15:30,25,2.826,2.827,2.823,2.827,20
20190601|2019-03-25 17:00,26,2.8,2.829,2.8,2.829,61
20190601|2019-03-25 17:30,26,2.824,2.826,2.824,2.826,5
20190601|2019-03-25 18:00,26,2.825,2.825,2.825,2.825,1
20190601|2019-03-25 18:30,26,2.827,2.828,2.827,2.828,7
20190601|2019-03-25 19:00,26,2.835,2.835,2.83,2.83,23
20190601|2019-03-25 19:30,26,2.829,2.837,2.829,2.836,9
20190601|2019-03-25 20:00,26,2.831,2.831,2.83,2.83,6
20190601|2019-03-25 21:00,26,2.829,2.829,2.829,2.829,1
20190601|2019-03-25 22:00,26,2.829,2.829,2.829,2.829,5
20190601|2019-03-25 22:30,26,2.829,2.829,2.829,2.829,1
20190601|2019-03-25 23:00,26,2.83,2.83,2.827,2.827,3
20190601|2019-03-25 23:30,26,2.827,2.827,2.826,2.826,5
20190601|2019-03-26 00:00,26,2.827,2.827,2.82,2.82,13
20190601|2019-03-26 00:30,26,2.82,2.82,2.818,2.818,7
20190601|2019-03-26 01:00,26,2.817,2.817,2.817,2.817,1
20190601|2019-03-26 01:30,26,2.817,2.817,2.813,2.813,14
20190601|2019-03-26 02:00,26,2.816,2.818,2.816,2.818,3
20190601|2019-03-26 02:30,26,2.815,2.815,2.815,2.815,2
20190601|2019-03-26 03:00,26,2.813,2.813,2.811,2.812,15
20190601|2019-03-26 03:30,26,2.812,2.813,2.812,2.813,6
20190601|2019-03-26 04:00,26,2.813,2.815,2.813,2.815,6
20190601|2019-03-26 04:30,26,2.815,2.816,2.813,2.813,12
20190601|2019-03-26 05:00,26,2.812,2.817,2.809,2.816,44
20190601|2019-03-26 05:30,26,2.815,2.818,2.814,2.818,6
20190601|2019-03-26 06:00,26,2.818,2.825,2.818,2.823,46
20190601|2019-03-26 06:30,26,2.821,2.823,2.821,2.823,20
20190601|2019-03-26 07:00,26,2.825,2.829,2.806,2.818,336
20190601|2019-03-26 07:30,26,2.818,2.838,2.816,2.829,1125
20190601|2019-03-26 08:00,26,2.829,2.838,2.811,2.813,568
20190601|2019-03-26 08:30,26,2.813,2.82,2.807,2.82,337
20190601|2019-03-26 09:00,26,2.82,2.82,2.813,2.813,229
20190601|2019-03-26 09:30,26,2.814,2.815,2.81,2.814,251
20190601|2019-03-26 10:00,26,2.814,2.814,2.809,2.811,107
20190601|2019-03-26 10:30,26,2.812,2.815,2.809,2.813,183
20190601|2019-03-26 11:00,26,2.813,2.813,2.805,2.81,398
20190601|2019-03-26 11:30,26,2.809,2.812,2.806,2.812,179
20190601|2019-03-26 12:00,26,2.812,2.814,2.809,2.809,233
20190601|2019-03-26 12:30,26,2.809,2.81,2.803,2.803,230
20190601|2019-03-26 13:00,26,2.804,2.809,2.799,2.8,942
20190601|2019-03-26 13:30,26,2.801,2.804,2.799,2.802,1288
20190601|2019-03-26 14:00,26,2.802,2.802,2.8,2.8,83
20190601|2019-03-26 14:30,26,2.8,2.802,2.799,2.8,100
20190601|2019-03-26 15:00,26,2.8,2.8,2.799,2.8,35
20190601|2019-03-26 15:30,26,2.8,2.802,2.8,2.801,56
20190601|2019-03-26 17:00,27,2.803,2.803,2.798,2.798,10
20190601|2019-03-26 17:30,27,2.801,2.801,2.801,2.801,1
20190601|2019-03-26 18:00,27,2.799,2.8,2.799,2.799,4
20190601|2019-03-26 18:30,27,2.8,2.8,2.8,2.8,11
20190601|2019-03-26 19:00,27,2.798,2.798,2.797,2.798,9
20190601|2019-03-26 19:30,27,2.8,2.8,2.8,2.8,1
20190601|2019-03-26 21:00,27,2.796,2.796,2.791,2.793,13
20190601|2019-03-26 21:30,27,2.792,2.794,2.791,2.794,8
20190601|2019-03-26 22:30,27,2.793,2.793,2.793,2.793,3
20190601|2019-03-26 23:00,27,2.797,2.797,2.797,2.797,1
20190601|2019-03-26 23:30,27,2.796,2.796,2.792,2.792,19
20190601|2019-03-27 00:00,27,2.792,2.792,2.792,2.792,5
20190601|2019-03-27 00:30,27,2.79,2.79,2.789,2.789,3
20190601|2019-03-27 01:30,27,2.789,2.79,2.789,2.79,12
20190601|2019-03-27 02:00,27,2.791,2.792,2.787,2.787,7
20190601|2019-03-27 02:30,27,2.787,2.788,2.787,2.788,4
20190601|2019-03-27 03:00,27,2.79,2.794,2.79,2.791,13
20190601|2019-03-27 04:00,27,2.794,2.795,2.794,2.795,10
20190601|2019-03-27 04:30,27,2.795,2.795,2.793,2.793,4
20190601|2019-03-27 05:00,27,2.794,2.794,2.791,2.792,11
20190601|2019-03-27 05:30,27,2.791,2.791,2.785,2.786,27
20190601|2019-03-27 06:00,27,2.785,2.79,2.785,2.787,39
20190601|2019-03-27 06:30,27,2.788,2.788,2.782,2.787,58
20190601|2019-03-27 07:00,27,2.788,2.789,2.773,2.777,314
20190601|2019-03-27 07:30,27,2.777,2.781,2.773,2.776,345
20190601|2019-03-27 08:00,27,2.775,2.775,2.752,2.755,1799
20190601|2019-03-27 08:30,27,2.757,2.764,2.748,2.763,1350
20190601|2019-03-27 09:00,27,2.762,2.772,2.759,2.766,957
20190601|2019-03-27 09:30,27,2.766,2.768,2.761,2.761,1233
20190601|2019-03-27 10:00,27,2.761,2.761,2.751,2.753,1389
20190601|2019-03-27 10:30,27,2.753,2.756,2.75,2.755,985
20190601|2019-03-27 11:00,27,2.756,2.756,2.749,2.75,693
20190601|2019-03-27 11:30,27,2.75,2.752,2.746,2.75,919
20190601|2019-03-27 12:00,27,2.75,2.768,2.75,2.766,1589
20190601|2019-03-27 12:30,27,2.766,2.771,2.76,2.771,1463
20190601|2019-03-27 13:00,27,2.771,2.783,2.769,2.774,11149
20190601|2019-03-27 13:30,27,2.774,2.776,2.769,2.77,961
20190601|2019-03-27 14:00,27,2.77,2.775,2.768,2.775,257
20190601|2019-03-27 14:30,27,2.776,2.779,2.775,2.775,245
20190601|2019-03-27 15:00,27,2.775,2.776,2.774,2.775,97
20190601|2019-03-27 15:30,27,2.775,2.776,2.774,2.774,195
20190601|2019-03-27 17:00,28,2.774,2.778,2.773,2.776,10
20190601|2019-03-27 17:30,28,2.775,2.775,2.775,2.775,5
20190601|2019-03-27 18:00,28,2.774,2.774,2.773,2.774,7
20190601|2019-03-27 18:30,28,2.774,2.774,2.773,2.773,9
20190601|2019-03-27 19:30,28,2.778,2.778,2.778,2.778,1
20190601|2019-03-27 20:00,28,2.778,2.778,2.777,2.777,10
20190601|2019-03-27 20:30,28,2.779,2.78,2.779,2.78,8
20190601|2019-03-27 21:00,28,2.78,2.781,2.78,2.781,2
20190601|2019-03-27 21:30,28,2.782,2.784,2.781,2.784,4
20190601|2019-03-27 22:00,28,2.783,2.783,2.781,2.781,2
20190601|2019-03-27 22:30,28,2.779,2.779,2.779,2.779,3
20190601|2019-03-28 00:00,28,2.785,2.792,2.784,2.788,41
20190601|2019-03-28 00:30,28,2.787,2.787,2.785,2.785,3
20190601|2019-03-28 01:00,28,2.785,2.79,2.784,2.79,10
20190601|2019-03-28 01:30,28,2.79,2.792,2.788,2.792,89
20190601|2019-03-28 02:00,28,2.793,2.795,2.792,2.794,16
20190601|2019-03-28 02:30,28,2.793,2.794,2.791,2.793,10
20190601|2019-03-28 03:00,28,2.792,2.796,2.789,2.795,17
20190601|2019-03-28 03:30,28,2.796,2.796,2.794,2.794,4
20190601|2019-03-28 04:00,28,2.795,2.795,2.794,2.794,13
20190601|2019-03-28 04:30,28,2.792,2.794,2.792,2.794,3
20190601|2019-03-28 05:00,28,2.793,2.795,2.792,2.795,8
20190601|2019-03-28 05:30,28,2.797,2.803,2.797,2.797,24
20190601|2019-03-28 06:00,28,2.799,2.802,2.794,2.794,21
20190601|2019-03-28 06:30,28,2.793,2.793,2.779,2.782,107
20190601|2019-03-28 07:00,28,2.784,2.8,2.776,2.798,392
20190601|2019-03-28 07:30,28,2.798,2.799,2.784,2.788,333
20190601|2019-03-28 08:00,28,2.788,2.792,2.769,2.77,912
20190601|2019-03-28 08:30,28,2.77,2.779,2.765,2.777,912
20190601|2019-03-28 09:00,28,2.777,2.777,2.758,2.765,842
20190601|2019-03-28 09:30,28,2.768,2.784,2.761,2.784,960
20190601|2019-03-28 10:00,28,2.784,2.787,2.777,2.778,428
20190601|2019-03-28 10:30,28,2.778,2.779,2.773,2.773,431
20190601|2019-03-28 11:00,28,2.773,2.779,2.773,2.779,713
20190601|2019-03-28 11:30,28,2.78,2.78,2.774,2.774,647
20190601|2019-03-28 12:00,28,2.775,2.776,2.771,2.772,300
20190601|2019-03-28 12:30,28,2.772,2.777,2.77,2.771,269
20190601|2019-03-28 13:00,28,2.771,2.772,2.76,2.761,1647
20190601|2019-03-28 13:30,28,2.76,2.764,2.759,2.762,659
20190601|2019-03-28 14:00,28,2.762,2.767,2.762,2.766,206
20190601|2019-03-28 14:30,28,2.767,2.771,2.764,2.769,298
20190601|2019-03-28 15:00,28,2.769,2.772,2.769,2.769,78
20190601|2019-03-28 15:30,28,2.77,2.77,2.763,2.764,127
20190601|2019-03-28 17:00,29,2.767,2.77,2.763,2.765,25
20190601|2019-03-28 17:30,29,2.765,2.765,2.765,2.765,1
20190601|2019-03-28 18:00,29,2.767,2.769,2.766,2.767,12
20190601|2019-03-28 18:30,29,2.769,2.769,2.769,2.769,1
20190601|2019-03-28 19:00,29,2.77,2.771,2.77,2.771,15
20190601|2019-03-28 19:30,29,2.772,2.774,2.772,2.774,8
20190601|2019-03-28 20:00,29,2.773,2.773,2.77,2.77,8
20190601|2019-03-28 20:30,29,2.77,2.77,2.77,2.77,8
20190601|2019-03-28 21:00,29,2.77,2.77,2.769,2.77,9
20190601|2019-03-28 21:30,29,2.769,2.771,2.769,2.77,3
20190601|2019-03-28 22:00,29,2.77,2.771,2.77,2.771,2
20190601|2019-03-28 23:00,29,2.771,2.773,2.771,2.773,4
20190601|2019-03-28 23:30,29,2.773,2.774,2.77,2.77,35
20190601|2019-03-29 00:00,29,2.768,2.768,2.765,2.765,8
20190601|2019-03-29 00:30,29,2.768,2.768,2.768,2.768,7
20190601|2019-03-29 01:00,29,2.768,2.768,2.76,2.76,48
20190601|2019-03-29 01:30,29,2.763,2.765,2.763,2.765,4
20190601|2019-03-29 02:00,29,2.762,2.762,2.75,2.755,54
20190601|2019-03-29 02:30,29,2.755,2.755,2.741,2.745,108
20190601|2019-03-29 03:00,29,2.746,2.751,2.746,2.747,14
20190601|2019-03-29 03:30,29,2.746,2.746,2.746,2.746,2
20190601|2019-03-29 04:00,29,2.745,2.748,2.745,2.748,13
20190601|2019-03-29 04:30,29,2.749,2.75,2.745,2.745,35
20190601|2019-03-29 05:00,29,2.745,2.745,2.742,2.745,6
20190601|2019-03-29 05:30,29,2.743,2.743,2.74,2.743,25
20190601|2019-03-29 06:00,29,2.742,2.748,2.737,2.748,49
20190601|2019-03-29 06:30,29,2.748,2.756,2.742,2.742,105
20190601|2019-03-29 07:00,29,2.742,2.75,2.739,2.748,295
20190601|2019-03-29 07:30,29,2.747,2.757,2.741,2.746,737
20190601|2019-03-29 08:00,29,2.747,2.751,2.734,2.736,685
20190601|2019-03-29 08:30,29,2.736,2.739,2.729,2.737,987
20190601|2019-03-29 09:00,29,2.737,2.743,2.732,2.742,501
20190601|2019-03-29 09:30,29,2.741,2.744,2.735,2.738,477
20190601|2019-03-29 10:00,29,2.738,2.74,2.732,2.735,503
20190601|2019-03-29 10:30,29,2.735,2.744,2.734,2.743,1073
20190601|2019-03-29 11:00,29,2.743,2.744,2.737,2.737,333
20190601|2019-03-29 11:30,29,2.738,2.739,2.734,2.734,207
20190601|2019-03-29 12:00,29,2.734,2.734,2.726,2.731,470
20190601|2019-03-29 12:30,29,2.73,2.731,2.723,2.726,560
20190601|2019-03-29 13:00,29,2.726,2.728,2.708,2.717,3740
20190601|2019-03-29 13:30,29,2.717,2.724,2.716,2.721,2207
20190601|2019-03-29 14:00,29,2.72,2.725,2.718,2.719,322
20190601|2019-03-29 14:30,29,2.72,2.721,2.717,2.72,293
20190601|2019-03-29 15:00,29,2.718,2.723,2.718,2.721,182
20190601|2019-03-29 15:30,29,2.721,2.723,2.721,2.723,151
20190601|2019-03-31 17:00,1,2.715,2.726,2.709,2.721,78
20190601|2019-03-31 17:30,1,2.722,2.723,2.716,2.718,109
20190601|2019-03-31 18:00,1,2.72,2.722,2.707,2.719,22
20190601|2019-03-31 18:30,1,2.716,2.719,2.716,2.719,17
20190601|2019-03-31 19:00,1,2.719,2.721,2.719,2.72,17
20190601|2019-03-31 19:30,1,2.72,2.721,2.719,2.72,20
20190601|2019-03-31 20:00,1,2.719,2.72,2.719,2.72,9
20190601|2019-03-31 20:30,1,2.72,2.727,2.72,2.727,17
20190601|2019-03-31 21:00,1,2.727,2.727,2.727,2.727,2
20190601|2019-03-31 22:00,1,2.727,2.73,2.727,2.73,31
20190601|2019-03-31 22:30,1,2.728,2.731,2.728,2.731,11
20190601|2019-03-31 23:00,1,2.731,2.731,2.731,2.731,1
20190601|2019-04-01 00:00,1,2.724,2.724,2.724,2.724,2
20190601|2019-04-01 00:30,1,2.726,2.727,2.726,2.726,4
20190601|2019-04-01 01:00,1,2.726,2.727,2.724,2.727,6
20190601|2019-04-01 01:30,1,2.729,2.729,2.729,2.729,11
20190601|2019-04-01 02:00,1,2.727,2.731,2.727,2.73,17
20190601|2019-04-01 02:30,1,2.732,2.733,2.732,2.733,8
20190601|2019-04-01 03:00,1,2.734,2.734,2.734,2.734,2
20190601|2019-04-01 03:30,1,2.735,2.736,2.732,2.733,16
20190601|2019-04-01 04:00,1,2.734,2.734,2.732,2.732,27
20190601|2019-04-01 04:30,1,2.732,2.732,2.732,2.732,13
20190601|2019-04-01 05:00,1,2.732,2.732,2.73,2.731,8
20190601|2019-04-01 05:30,1,2.733,2.733,2.73,2.73,14
20190601|2019-04-01 06:00,1,2.733,2.733,2.725,2.725,13
20190601|2019-04-01 06:30,1,2.724,2.729,2.723,2.727,137
20190601|2019-04-01 07:00,1,2.73,2.732,2.717,2.721,608
20190601|2019-04-01 07:30,1,2.72,2.743,2.714,2.735,1008
20190601|2019-04-01 08:00,1,2.734,2.751,2.733,2.742,1639
20190601|2019-04-01 08:30,1,2.743,2.756,2.741,2.752,1595
20190601|2019-04-01 09:00,1,2.752,2.758,2.746,2.753,919
20190601|2019-04-01 09:30,1,2.755,2.76,2.751,2.754,1158
20190601|2019-04-01 10:00,1,2.754,2.762,2.753,2.761,482
20190601|2019-04-01 10:30,1,2.761,2.774,2.759,2.761,1774
20190601|2019-04-01 11:00,1,2.762,2.764,2.758,2.764,741
20190601|2019-04-01 11:30,1,2.765,2.767,2.756,2.756,605
20190601|2019-04-01 12:00,1,2.756,2.761,2.756,2.76,619
20190601|2019-04-01 12:30,1,2.76,2.761,2.747,2.749,957
20190601|2019-04-01 13:00,1,2.749,2.755,2.741,2.749,1976
20190601|2019-04-01 13:30,1,2.749,2.753,2.748,2.75,433
20190601|2019-04-01 14:00,1,2.75,2.75,2.745,2.745,210
20190601|2019-04-01 14:30,1,2.745,2.747,2.743,2.745,259
20190601|2019-04-01 15:00,1,2.745,2.746,2.744,2.744,41
20190601|2019-04-01 15:30,1,2.744,2.747,2.744,2.746,83
20190601|2019-04-01 17:00,2,2.742,2.746,2.742,2.742,103
20190601|2019-04-01 17:30,2,2.742,2.745,2.742,2.745,6
20190601|2019-04-01 18:00,2,2.744,2.744,2.744,2.744,1
20190601|2019-04-01 18:30,2,2.742,2.742,2.741,2.741,7
20190601|2019-04-01 19:30,2,2.744,2.746,2.744,2.746,2
20190601|2019-04-01 20:00,2,2.743,2.743,2.743,2.743,6
20190601|2019-04-01 20:30,2,2.742,2.742,2.741,2.741,7
20190601|2019-04-01 21:00,2,2.743,2.743,2.743,2.743,3
20190601|2019-04-01 22:00,2,2.744,2.744,2.744,2.744,7
20190601|2019-04-01 22:30,2,2.743,2.743,2.743,2.743,7
20190601|2019-04-01 23:00,2,2.74,2.741,2.74,2.74,3
20190601|2019-04-01 23:30,2,2.74,2.74,2.733,2.735,30
20190601|2019-04-02 00:00,2,2.734,2.754,2.734,2.746,245
20190601|2019-04-02 00:30,2,2.747,2.749,2.747,2.749,153
20190601|2019-04-02 01:00,2,2.749,2.749,2.746,2.746,17
20190601|2019-04-02 01:30,2,2.745,2.745,2.745,2.745,1
20190601|2019-04-02 02:00,2,2.746,2.747,2.737,2.738,70
20190601|2019-04-02 02:30,2,2.736,2.738,2.732,2.733,21
20190601|2019-04-02 03:00,2,2.732,2.734,2.732,2.734,13
20190601|2019-04-02 03:30,2,2.734,2.735,2.732,2.734,23
20190601|2019-04-02 04:00,2,2.735,2.738,2.735,2.737,31
20190601|2019-04-02 04:30,2,2.74,2.74,2.739,2.74,8
20190601|2019-04-02 05:00,2,2.737,2.742,2.737,2.74,116
20190601|2019-04-02 05:30,2,2.74,2.744,2.74,2.742,17
20190601|2019-04-02 06:00,2,2.743,2.748,2.742,2.743,172
20190601|2019-04-02 06:30,2,2.742,2.747,2.742,2.744,29
20190601|2019-04-02 07:00,2,2.747,2.758,2.735,2.753,400
20190601|2019-04-02 07:30,2,2.754,2.759,2.748,2.758,257
20190601|2019-04-02 08:00,2,2.758,2.758,2.734,2.741,912
20190601|2019-04-02 08:30,2,2.74,2.741,2.727,2.736,987
20190601|2019-04-02 09:00,2,2.735,2.74,2.716,2.718,1135
20190601|2019-04-02 09:30,2,2.719,2.732,2.719,2.728,1071
20190601|2019-04-02 10:00,2,2.728,2.73,2.722,2.725,654
20190601|2019-04-02 10:30,2,2.726,2.73,2.721,2.721,831
20190601|2019-04-02 11:00,2,2.721,2.724,2.717,2.719,414
20190601|2019-04-02 11:30,2,2.719,2.725,2.717,2.72,730
20190601|2019-04-02 12:00,2,2.719,2.723,2.717,2.722,508
20190601|2019-04-02 12:30,2,2.722,2.722,2.718,2.718,1128
20190601|2019-04-02 13:00,2,2.719,2.726,2.718,2.721,2058
20190601|2019-04-02 13:30,2,2.722,2.73,2.722,2.727,604
20190601|2019-04-02 14:00,2,2.728,2.731,2.728,2.729,251
20190601|2019-04-02 14:30,2,2.728,2.729,2.727,2.728,395
20190601|2019-04-02 15:00,2,2.728,2.729,2.726,2.726,201
20190601|2019-04-02 15:30,2,2.727,2.729,2.726,2.729,99
20190601|2019-04-02 17:00,3,2.731,2.733,2.723,2.726,59
20190601|2019-04-02 17:30,3,2.726,2.728,2.726,2.728,7
20190601|2019-04-02 18:00,3,2.728,2.728,2.727,2.727,2
20190601|2019-04-02 18:30,3,2.726,2.726,2.726,2.726,1
20190601|2019-04-02 19:00,3,2.728,2.728,2.727,2.727,2
20190601|2019-04-02 19:30,3,2.728,2.732,2.725,2.725,87
20190601|2019-04-02 20:00,3,2.725,2.727,2.725,2.726,8
20190601|2019-04-02 20:30,3,2.724,2.725,2.724,2.725,4
20190601|2019-04-02 21:00,3,2.723,2.725,2.723,2.725,6
20190601|2019-04-02 21:30,3,2.726,2.726,2.726,2.726,4
20190601|2019-04-02 22:00,3,2.727,2.728,2.726,2.727,39
20190601|2019-04-02 22:30,3,2.726,2.726,2.726,2.726,4
20190601|2019-04-02 23:30,3,2.726,2.726,2.726,2.726,1
20190601|2019-04-03 00:00,3,2.725,2.725,2.72,2.722,30
20190601|2019-04-03 00:30,3,2.722,2.723,2.722,2.723,3
20190601|2019-04-03 01:00,3,2.723,2.723,2.72,2.72,35
20190601|2019-04-03 01:30,3,2.72,2.723,2.719,2.719,18
20190601|2019-04-03 02:00,3,2.72,2.72,2.717,2.719,25
20190601|2019-04-03 02:30,3,2.72,2.72,2.713,2.714,125
20190601|2019-04-03 03:00,3,2.715,2.718,2.714,2.718,99
20190601|2019-04-03 03:30,3,2.718,2.724,2.715,2.724,68
20190601|2019-04-03 04:00,3,2.725,2.725,2.724,2.724,7
20190601|2019-04-03 04:30,3,2.724,2.725,2.722,2.722,15
20190601|2019-04-03 05:00,3,2.722,2.722,2.719,2.719,12
20190601|2019-04-03 05:30,3,2.718,2.725,2.718,2.724,12
20190601|2019-04-03 06:00,3,2.723,2.725,2.72,2.722,15
20190601|2019-04-03 06:30,3,2.723,2.723,2.719,2.721,13
20190601|2019-04-03 07:00,3,2.723,2.724,2.709,2.713,299
20190601|2019-04-03 07:30,3,2.712,2.72,2.706,2.707,373
20190601|2019-04-03 08:00,3,2.707,2.718,2.706,2.716,400
20190601|2019-04-03 08:30,3,2.716,2.717,2.706,2.708,550
20190601|2019-04-03 09:00,3,2.707,2.713,2.707,2.71,768
20190601|2019-04-03 09:30,3,2.71,2.71,2.702,2.705,730
20190601|2019-04-03 10:00,3,2.706,2.71,2.7,2.71,1931
20190601|2019-04-03 10:30,3,2.71,2.719,2.704,2.714,2068
20190601|2019-04-03 11:00,3,2.713,2.721,2.713,2.718,1569
20190601|2019-04-03 11:30,3,2.718,2.726,2.715,2.72,763
20190601|2019-04-03 12:00,3,2.721,2.726,2.721,2.721,269
20190601|2019-04-03 12:30,3,2.721,2.722,2.714,2.715,320
20190601|2019-04-03 13:00,3,2.715,2.718,2.711,2.717,850
20190601|2019-04-03 13:30,3,2.717,2.718,2.712,2.714,530
20190601|2019-04-03 14:00,3,2.715,2.717,2.712,2.713,218
20190601|2019-04-03 14:30,3,2.713,2.716,2.711,2.711,386
20190601|2019-04-03 15:00,3,2.712,2.714,2.712,2.714,181
20190601|2019-04-03 15:30,3,2.714,2.714,2.712,2.714,52
20190601|2019-04-03 17:00,4,2.715,2.716,2.712,2.712,59
20190601|2019-04-03 18:00,4,2.714,2.714,2.714,2.714,1
20190601|2019-04-03 18:30,4,2.715,2.716,2.715,2.716,64
20190601|2019-04-03 19:00,4,2.716,2.718,2.716,2.718,33
20190601|2019-04-03 19:30,4,2.717,2.718,2.717,2.718,8
20190601|2019-04-03 20:30,4,2.718,2.718,2.718,2.718,17
20190601|2019-04-03 21:00,4,2.717,2.717,2.714,2.714,2
20190601|2019-04-03 21:30,4,2.715,2.716,2.715,2.716,4
20190601|2019-04-03 22:00,4,2.715,2.715,2.715,2.715,4
20190601|2019-04-03 22:30,4,2.715,2.716,2.714,2.716,7
20190601|2019-04-03 23:00,4,2.716,2.716,2.716,2.716,2
20190601|2019-04-03 23:30,4,2.716,2.716,2.713,2.713,19
20190601|2019-04-04 00:00,4,2.714,2.716,2.713,2.714,34
20190601|2019-04-04 00:30,4,2.715,2.717,2.714,2.717,44
20190601|2019-04-04 01:00,4,2.717,2.719,2.715,2.718,27
20190601|2019-04-04 01:30,4,2.717,2.718,2.717,2.718,3
20190601|2019-04-04 02:00,4,2.719,2.723,2.719,2.722,98
20190601|2019-04-04 02:30,4,2.722,2.722,2.722,2.722,2
20190601|2019-04-04 03:00,4,2.721,2.722,2.721,2.722,2
20190601|2019-04-04 03:30,4,2.721,2.721,2.72,2.72,4
20190601|2019-04-04 04:00,4,2.721,2.721,2.72,2.72,3
20190601|2019-04-04 04:30,4,2.721,2.721,2.719,2.719,4
20190601|2019-04-04 05:00,4,2.721,2.722,2.721,2.721,8
20190601|2019-04-04 05:30,4,2.72,2.72,2.715,2.716,29
20190601|2019-04-04 06:00,4,2.718,2.719,2.707,2.714,114
20190601|2019-04-04 06:30,4,2.713,2.714,2.708,2.709,44
20190601|2019-04-04 07:00,4,2.71,2.719,2.708,2.711,198
20190601|2019-04-04 07:30,4,2.711,2.714,2.708,2.711,231
20190601|2019-04-04 08:00,4,2.712,2.72,2.704,2.713,660
20190601|2019-04-04 08:30,4,2.712,2.716,2.712,2.713,662
20190601|2019-04-04 09:00,4,2.712,2.715,2.708,2.713,865
20190601|2019-04-04 09:30,4,2.711,2.711,2.683,2.69,2396
20190601|2019-04-04 10:00,4,2.689,2.69,2.679,2.679,1305
20190601|2019-04-04 10:30,4,2.68,2.685,2.679,2.684,706
20190601|2019-04-04 11:00,4,2.684,2.687,2.682,2.685,845
20190601|2019-04-04 11:30,4,2.685,2.688,2.682,2.686,511
20190601|2019-04-04 12:00,4,2.686,2.687,2.681,2.681,604
20190601|2019-04-04 12:30,4,2.681,2.686,2.68,2.684,571
20190601|2019-04-04 13:00,4,2.683,2.689,2.682,2.687,2334
20190601|2019-04-04 13:30,4,2.687,2.688,2.684,2.685,1148
20190601|2019-04-04 14:00,4,2.685,2.687,2.684,2.684,830
20190601|2019-04-04 14:30,4,2.685,2.685,2.683,2.685,452
20190601|2019-04-04 15:00,4,2.684,2.686,2.684,2.685,105
20190601|2019-04-04 15:30,4,2.685,2.689,2.684,2.689,144
20190601|2019-04-04 17:00,5,2.687,2.687,2.682,2.684,22
20190601|2019-04-04 17:30,5,2.685,2.685,2.685,2.685,1
20190601|2019-04-04 18:00,5,2.684,2.684,2.678,2.682,18
20190601|2019-04-04 18:30,5,2.68,2.681,2.678,2.68,14
20190601|2019-04-04 19:00,5,2.681,2.682,2.681,2.682,36
20190601|2019-04-04 19:30,5,2.682,2.683,2.681,2.683,19
20190601|2019-04-04 20:00,5,2.683,2.684,2.682,2.683,8
20190601|2019-04-04 20:30,5,2.685,2.685,2.685,2.685,4
20190601|2019-04-04 21:00,5,2.682,2.683,2.682,2.683,7
20190601|2019-04-04 21:30,5,2.684,2.684,2.683,2.684,22
20190601|2019-04-04 22:00,5,2.684,2.685,2.683,2.683,81
20190601|2019-04-04 22:30,5,2.684,2.684,2.684,2.684,13
20190601|2019-04-04 23:00,5,2.684,2.684,2.683,2.684,6
20190601|2019-04-04 23:30,5,2.684,2.685,2.683,2.683,79
20190601|2019-04-05 00:00,5,2.682,2.682,2.68,2.68,22
20190601|2019-04-05 00:30,5,2.68,2.682,2.68,2.682,17
20190601|2019-04-05 01:00,5,2.681,2.681,2.681,2.681,2
20190601|2019-04-05 01:30,5,2.681,2.681,2.68,2.68,6
20190601|2019-04-05 02:00,5,2.681,2.681,2.678,2.679,17
20190601|2019-04-05 02:30,5,2.679,2.68,2.676,2.678,24
20190601|2019-04-05 03:00,5,2.679,2.679,2.676,2.676,15
20190601|2019-04-05 03:30,5,2.676,2.677,2.675,2.677,27
20190601|2019-04-05 04:00,5,2.678,2.679,2.678,2.678,16
20190601|2019-04-05 04:30,5,2.677,2.677,2.675,2.675,39
20190601|2019-04-05 05:00,5,2.675,2.678,2.675,2.677,67
20190601|2019-04-05 05:30,5,2.677,2.677,2.676,2.677,4
20190601|2019-04-05 06:00,5,2.677,2.678,2.675,2.677,63
20190601|2019-04-05 06:30,5,2.677,2.681,2.675,2.68,68
20190601|2019-04-05 07:00,5,2.681,2.692,2.68,2.683,667
20190601|2019-04-05 07:30,5,2.683,2.689,2.682,2.683,451
20190601|2019-04-05 08:00,5,2.682,2.693,2.679,2.688,901
20190601|2019-04-05 08:30,5,2.689,2.695,2.687,2.695,1074
20190601|2019-04-05 09:00,5,2.695,2.699,2.691,2.693,711
20190601|2019-04-05 09:30,5,2.693,2.693,2.688,2.691,1073
20190601|2019-04-05 10:00,5,2.692,2.693,2.687,2.692,785
20190601|2019-04-05 10:30,5,2.692,2.708,2.692,2.703,1909
20190601|2019-04-05 11:00,5,2.703,2.703,2.698,2.698,933
20190601|2019-04-05 11:30,5,2.698,2.706,2.698,2.702,605
20190601|2019-04-05 12:00,5,2.702,2.705,2.701,2.705,616
20190601|2019-04-05 12:30,5,2.706,2.708,2.702,2.703,811
20190601|2019-04-05 13:00,5,2.703,2.708,2.698,2.706,3070
20190601|2019-04-05 13:30,5,2.706,2.707,2.702,2.705,939
20190601|2019-04-05 14:00,5,2.705,2.708,2.705,2.708,224
20190601|2019-04-05 14:30,5,2.708,2.713,2.707,2.713,705
20190601|2019-04-05 15:00,5,2.712,2.717,2.712,2.716,308
20190601|2019-04-05 15:30,5,2.716,2.72,2.716,2.72,191
20190601|2019-04-07 17:00,8,2.702,2.712,2.702,2.71,20
20190601|2019-04-07 17:30,8,2.713,2.715,2.713,2.713,5
20190601|2019-04-07 18:00,8,2.712,2.712,2.712,2.712,2
20190601|2019-04-07 18:30,8,2.714,2.716,2.713,2.716,17
20190601|2019-04-07 19:00,8,2.717,2.717,2.714,2.715,14
20190601|2019-04-07 19:30,8,2.717,2.717,2.712,2.714,54
20190601|2019-04-07 20:00,8,2.718,2.718,2.715,2.715,41
20190601|2019-04-07 20:30,8,2.716,2.717,2.716,2.717,17
20190601|2019-04-07 21:00,8,2.717,2.718,2.717,2.718,2
20190601|2019-04-07 21:30,8,2.718,2.72,2.718,2.72,4
20190601|2019-04-07 22:00,8,2.721,2.723,2.72,2.72,10
20190601|2019-04-07 22:30,8,2.718,2.718,2.718,2.718,2
20190601|2019-04-07 23:30,8,2.719,2.719,2.719,2.719,2
20190601|2019-04-08 00:30,8,2.718,2.718,2.718,2.718,2
20190601|2019-04-08 01:00,8,2.719,2.72,2.718,2.719,14
20190601|2019-04-08 01:30,8,2.72,2.72,2.72,2.72,1
20190601|2019-04-08 02:00,8,2.72,2.73,2.72,2.729,231
20190601|2019-04-08 02:30,8,2.729,2.731,2.727,2.727,87
20190601|2019-04-08 03:00,8,2.726,2.726,2.723,2.725,12
20190601|2019-04-08 03:30,8,2.726,2.727,2.723,2.723,22
20190601|2019-04-08 04:00,8,2.723,2.723,2.719,2.72,37
20190601|2019-04-08 04:30,8,2.719,2.72,2.718,2.72,62
20190601|2019-04-08 05:00,8,2.719,2.719,2.716,2.717,22
20190601|2019-04-08 05:30,8,2.719,2.721,2.718,2.718,22
20190601|2019-04-08 06:00,8,2.718,2.718,2.708,2.713,68
20190601|2019-04-08 06:30,8,2.713,2.713,2.705,2.706,61
20190601|2019-04-08 07:00,8,2.706,2.714,2.702,2.714,266
20190601|2019-04-08 07:30,8,2.714,2.74,2.714,2.724,1147
20190601|2019-04-08 08:00,8,2.724,2.743,2.723,2.732,1492
20190601|2019-04-08 08:30,8,2.732,2.738,2.727,2.73,1200
20190601|2019-04-08 09:00,8,2.731,2.749,2.731,2.747,1614
20190601|2019-04-08 09:30,8,2.747,2.752,2.744,2.747,1713
20190601|2019-04-08 10:00,8,2.747,2.759,2.747,2.752,2295
20190601|2019-04-08 10:30,8,2.753,2.763,2.753,2.756,1920
20190601|2019-04-08 11:00,8,2.757,2.759,2.74,2.745,1291
20190601|2019-04-08 11:30,8,2.745,2.752,2.744,2.751,1004
20190601|2019-04-08 12:00,8,2.751,2.753,2.748,2.751,598
20190601|2019-04-08 12:30,8,2.75,2.753,2.747,2.751,887
20190601|2019-04-08 13:00,8,2.751,2.753,2.744,2.748,3669
20190601|2019-04-08 13:30,8,2.748,2.752,2.747,2.749,762
20190601|2019-04-08 14:00,8,2.749,2.752,2.748,2.751,249
20190601|2019-04-08 14:30,8,2.751,2.754,2.75,2.751,500
20190601|2019-04-08 15:00,8,2.751,2.752,2.75,2.751,140
20190601|2019-04-08 15:30,8,2.751,2.751,2.747,2.749,130
20190601|2019-04-08 17:00,9,2.752,2.752,2.749,2.752,27
20190601|2019-04-08 17:30,9,2.751,2.753,2.751,2.753,5
20190601|2019-04-08 18:00,9,2.753,2.756,2.753,2.756,33
20190601|2019-04-08 18:30,9,2.755,2.757,2.755,2.756,16
20190601|2019-04-08 19:00,9,2.755,2.757,2.751,2.751,29
20190601|2019-04-08 19:30,9,2.75,2.756,2.748,2.756,43
20190601|2019-04-08 20:00,9,2.753,2.753,2.752,2.753,3
20190601|2019-04-08 20:30,9,2.755,2.755,2.754,2.755,3
20190601|2019-04-08 21:00,9,2.755,2.758,2.755,2.756,9
20190601|2019-04-08 21:30,9,2.757,2.757,2.754,2.756,13
20190601|2019-04-08 22:00,9,2.757,2.758,2.756,2.756,7
20190601|2019-04-08 22:30,9,2.756,2.757,2.756,2.757,5
20190601|2019-04-08 23:00,9,2.757,2.762,2.757,2.761,24
20190601|2019-04-08 23:30,9,2.762,2.763,2.76,2.761,29
20190601|2019-04-09 00:00,9,2.759,2.759,2.75,2.753,46
20190601|2019-04-09 00:30,9,2.753,2.754,2.753,2.754,4
20190601|2019-04-09 01:00,9,2.753,2.754,2.751,2.751,7
20190601|2019-04-09 01:30,9,2.754,2.758,2.753,2.758,17
20190601|2019-04-09 02:00,9,2.758,2.759,2.755,2.758,38
20190601|2019-04-09 02:30,9,2.757,2.758,2.757,2.757,7
20190601|2019-04-09 03:00,9,2.758,2.761,2.755,2.756,19
20190601|2019-04-09 03:30,9,2.756,2.759,2.754,2.755,36
20190601|2019-04-09 04:00,9,2.757,2.757,2.75,2.75,101
20190601|2019-04-09 04:30,9,2.751,2.758,2.745,2.749,68
20190601|2019-04-09 05:00,9,2.749,2.751,2.748,2.749,30
20190601|2019-04-09 05:30,9,2.747,2.747,2.742,2.745,42
20190601|2019-04-09 06:00,9,2.745,2.75,2.745,2.745,22
20190601|2019-04-09 06:30,9,2.746,2.749,2.74,2.741,111
20190601|2019-04-09 07:00,9,2.741,2.75,2.736,2.745,448
20190601|2019-04-09 07:30,9,2.745,2.753,2.74,2.74,469
20190601|2019-04-09 08:00,9,2.741,2.741,2.722,2.731,1350
20190601|2019-04-09 08:30,9,2.731,2.736,2.727,2.732,1406
20190601|2019-04-09 09:00,9,2.732,2.744,2.724,2.742,1539
20190601|2019-04-09 09:30,9,2.742,2.742,2.734,2.735,1281
20190601|2019-04-09 10:00,9,2.735,2.737,2.731,2.734,758
20190601|2019-04-09 10:30,9,2.736,2.74,2.732,2.738,728
20190601|2019-04-09 11:00,9,2.738,2.74,2.736,2.736,676
20190601|2019-04-09 11:30,9,2.736,2.738,2.733,2.736,713
20190601|2019-04-09 12:00,9,2.735,2.74,2.734,2.738,394
20190601|2019-04-09 12:30,9,2.739,2.739,2.73,2.732,474
20190601|2019-04-09 13:00,9,2.732,2.741,2.729,2.741,2603
20190601|2019-04-09 13:30,9,2.742,2.743,2.738,2.74,940
20190601|2019-04-09 14:00,9,2.739,2.741,2.738,2.739,268
20190601|2019-04-09 14:30,9,2.74,2.749,2.738,2.749,393
20190601|2019-04-09 15:00,9,2.748,2.749,2.745,2.746,104
20190601|2019-04-09 15:30,9,2.746,2.747,2.744,2.746,85
20190601|2019-04-09 17:00,10,2.749,2.751,2.745,2.751,16
20190601|2019-04-09 17:30,10,2.75,2.752,2.75,2.75,4
20190601|2019-04-09 18:00,10,2.75,2.75,2.75,2.75,2
20190601|2019-04-09 18:30,10,2.75,2.75,2.748,2.748,12
20190601|2019-04-09 19:00,10,2.749,2.749,2.746,2.746,24
20190601|2019-04-09 19:30,10,2.745,2.745,2.743,2.745,24
20190601|2019-04-09 20:00,10,2.744,2.747,2.744,2.745,9
20190601|2019-04-09 20:30,10,2.746,2.746,2.745,2.746,4
20190601|2019-04-09 21:00,10,2.746,2.746,2.745,2.746,7
20190601|2019-04-09 21:30,10,2.745,2.745,2.745,2.745,1
20190601|2019-04-09 22:00,10,2.746,2.746,2.745,2.746,5
20190601|2019-04-09 22:30,10,2.745,2.747,2.745,2.747,12
20190601|2019-04-09 23:00,10,2.748,2.748,2.747,2.748,15
20190601|2019-04-09 23:30,10,2.748,2.748,2.745,2.747,14
20190601|2019-04-10 00:00,10,2.745,2.745,2.742,2.743,23
20190601|2019-04-10 00:30,10,2.743,2.743,2.735,2.743,42
20190601|2019-04-10 01:00,10,2.743,2.745,2.743,2.745,10
20190601|2019-04-10 01:30,10,2.746,2.746,2.741,2.742,29
20190601|2019-04-10 02:00,10,2.742,2.742,2.741,2.741,22
20190601|2019-04-10 02:30,10,2.742,2.742,2.741,2.741,20
20190601|2019-04-10 03:00,10,2.74,2.743,2.74,2.74,35
20190601|2019-04-10 03:30,10,2.739,2.739,2.737,2.738,12
20190601|2019-04-10 04:00,10,2.738,2.738,2.735,2.737,28
20190601|2019-04-10 04:30,10,2.738,2.738,2.736,2.737,9
20190601|2019-04-10 05:00,10,2.736,2.736,2.729,2.729,30
20190601|2019-04-10 05:30,10,2.73,2.736,2.73,2.736,45
20190601|2019-04-10 06:00,10,2.737,2.746,2.737,2.744,251
20190601|2019-04-10 06:30,10,2.743,2.768,2.743,2.762,458
20190601|2019-04-10 07:00,10,2.762,2.767,2.752,2.752,630
20190601|2019-04-10 07:30,10,2.754,2.766,2.754,2.756,689
20190601|2019-04-10 08:00,10,2.754,2.754,2.726,2.735,2891
20190601|2019-04-10 08:30,10,2.735,2.754,2.731,2.749,2958
20190601|2019-04-10 09:00,10,2.75,2.752,2.745,2.75,963
20190601|2019-04-10 09:30,10,2.75,2.752,2.739,2.75,1463
20190601|2019-04-10 10:00,10,2.751,2.756,2.749,2.749,999
20190601|2019-04-10 10:30,10,2.749,2.75,2.745,2.746,1028
20190601|2019-04-10 11:00,10,2.747,2.753,2.744,2.746,1008
20190601|2019-04-10 11:30,10,2.745,2.75,2.743,2.747,667
20190601|2019-04-10 12:00,10,2.747,2.748,2.737,2.74,936
20190601|2019-04-10 12:30,10,2.74,2.741,2.733,2.736,1169
20190601|2019-04-10 13:00,10,2.737,2.745,2.736,2.741,2157
20190601|2019-04-10 13:30,10,2.742,2.745,2.74,2.744,720
20190601|2019-04-10 14:00,10,2.744,2.744,2.74,2.741,200
20190601|2019-04-10 14:30,10,2.741,2.743,2.738,2.74,228
20190601|2019-04-10 15:00,10,2.74,2.742,2.74,2.74,54
20190601|2019-04-10 15:30,10,2.74,2.743,2.738,2.741,111
20190601|2019-04-10 17:00,11,2.744,2.744,2.736,2.74,55
20190601|2019-04-10 18:00,11,2.74,2.74,2.74,2.74,1
20190601|2019-04-10 18:30,11,2.742,2.742,2.742,2.742,3
20190601|2019-04-10 19:00,11,2.741,2.741,2.738,2.738,15
20190601|2019-04-10 19:30,11,2.738,2.74,2.738,2.74,4
20190601|2019-04-10 20:00,11,2.74,2.741,2.739,2.74,60
20190601|2019-04-10 20:30,11,2.739,2.739,2.736,2.738,35
20190601|2019-04-10 21:00,11,2.739,2.74,2.737,2.74,39
20190601|2019-04-10 21:30,11,2.739,2.739,2.739,2.739,3
20190601|2019-04-10 22:00,11,2.739,2.739,2.738,2.738,6
20190601|2019-04-10 22:30,11,2.738,2.741,2.738,2.74,16
20190601|2019-04-10 23:00,11,2.742,2.742,2.742,2.742,1
20190601|2019-04-10 23:30,11,2.741,2.746,2.741,2.744,27
20190601|2019-04-11 00:00,11,2.745,2.746,2.744,2.745,26
20190601|2019-04-11 00:30,11,2.746,2.747,2.746,2.747,8
20190601|2019-04-11 01:00,11,2.747,2.747,2.741,2.742,29
20190601|2019-04-11 01:30,11,2.744,2.745,2.742,2.745,27
20190601|2019-04-11 02:00,11,2.745,2.748,2.745,2.745,32
20190601|2019-04-11 02:30,11,2.743,2.747,2.742,2.747,73
20190601|2019-04-11 03:00,11,2.745,2.748,2.745,2.746,18
20190601|2019-04-11 03:30,11,2.747,2.747,2.747,2.747,3
20190601|2019-04-11 04:00,11,2.746,2.747,2.744,2.747,20
20190601|2019-04-11 04:30,11,2.746,2.746,2.744,2.745,48
20190601|2019-04-11 05:00,11,2.745,2.748,2.745,2.748,54
20190601|2019-04-11 05:30,11,2.747,2.747,2.742,2.745,40
20190601|2019-04-11 06:00,11,2.745,2.752,2.745,2.75,91
20190601|2019-04-11 06:30,11,2.749,2.75,2.74,2.741,159
20190601|2019-04-11 07:00,11,2.74,2.74,2.73,2.735,674
20190601|2019-04-11 07:30,11,2.735,2.737,2.719,2.721,792
20190601|2019-04-11 08:00,11,2.72,2.727,2.711,2.724,1852
20190601|2019-04-11 08:30,11,2.724,2.73,2.718,2.72,2379
20190601|2019-04-11 09:00,11,2.721,2.726,2.717,2.723,1853
20190601|2019-04-11 09:30,11,2.724,2.746,2.724,2.73,2385
20190601|2019-04-11 10:00,11,2.731,2.74,2.728,2.732,2061
20190601|2019-04-11 10:30,11,2.733,2.735,2.714,2.716,2119
20190601|2019-04-11 11:00,11,2.716,2.717,2.706,2.713,2900
20190601|2019-04-11 11:30,11,2.713,2.715,2.708,2.709,1215
20190601|2019-04-11 12:00,11,2.709,2.709,2.698,2.699,2000
20190601|2019-04-11 12:30,11,2.699,2.705,2.697,2.702,1179
20190601|2019-04-11 13:00,11,2.702,2.712,2.7,2.708,4396
20190601|2019-04-11 13:30,11,2.709,2.716,2.709,2.715,1516
20190601|2019-04-11 14:00,11,2.715,2.718,2.714,2.716,809
20190601|2019-04-11 14:30,11,2.715,2.717,2.713,2.713,269
20190601|2019-04-11 15:00,11,2.714,2.718,2.714,2.717,219
20190601|2019-04-11 15:30,11,2.717,2.718,2.713,2.714,128
20190601|2019-04-11 17:00,12,2.714,2.721,2.713,2.72,77
20190601|2019-04-11 17:30,12,2.72,2.721,2.719,2.719,7
20190601|2019-04-11 18:00,12,2.719,2.719,2.718,2.718,5
20190601|2019-04-11 18:30,12,2.718,2.718,2.718,2.718,1
20190601|2019-04-11 19:00,12,2.718,2.72,2.718,2.719,17
20190601|2019-04-11 19:30,12,2.72,2.721,2.717,2.719,34
20190601|2019-04-11 20:00,12,2.719,2.721,2.718,2.721,36
20190601|2019-04-11 20:30,12,2.721,2.721,2.719,2.719,25
20190601|2019-04-11 21:00,12,2.719,2.719,2.717,2.717,106
20190601|2019-04-11 21:30,12,2.717,2.718,2.716,2.717,29
20190601|2019-04-11 22:00,12,2.717,2.719,2.717,2.718,12
20190601|2019-04-11 22:30,12,2.718,2.72,2.718,2.718,15
20190601|2019-04-11 23:00,12,2.719,2.72,2.719,2.719,13
20190601|2019-04-11 23:30,12,2.719,2.72,2.719,2.72,16
20190601|2019-04-12 00:00,12,2.721,2.721,2.719,2.719,19
20190601|2019-04-12 00:30,12,2.719,2.719,2.717,2.718,31
20190601|2019-04-12 01:00,12,2.718,2.718,2.715,2.715,46
20190601|2019-04-12 01:30,12,2.716,2.716,2.713,2.716,66
20190601|2019-04-12 02:00,12,2.715,2.717,2.713,2.713,43
20190601|2019-04-12 02:30,12,2.713,2.714,2.713,2.713,26
20190601|2019-04-12 03:00,12,2.713,2.717,2.712,2.714,88
20190601|2019-04-12 03:30,12,2.715,2.721,2.715,2.72,36
20190601|2019-04-12 04:00,12,2.72,2.72,2.717,2.718,31
20190601|2019-04-12 04:30,12,2.717,2.718,2.714,2.716,99
20190601|2019-04-12 05:00,12,2.715,2.72,2.715,2.717,31
20190601|2019-04-12 05:30,12,2.716,2.719,2.716,2.719,23
20190601|2019-04-12 06:00,12,2.718,2.723,2.717,2.723,154
20190601|2019-04-12 06:30,12,2.723,2.724,2.71,2.715,377
20190601|2019-04-12 07:00,12,2.713,2.716,2.709,2.71,457
20190601|2019-04-12 07:30,12,2.711,2.724,2.709,2.722,750
20190601|2019-04-12 08:00,12,2.723,2.728,2.717,2.718,1262
20190601|2019-04-12 08:30,12,2.717,2.725,2.71,2.711,1809
20190601|2019-04-12 09:00,12,2.712,2.713,2.7,2.708,1430
20190601|2019-04-12 09:30,12,2.708,2.71,2.702,2.702,1331
20190601|2019-04-12 10:00,12,2.702,2.704,2.698,2.701,1957
20190601|2019-04-12 10:30,12,2.701,2.702,2.694,2.702,1646
20190601|2019-04-12 11:00,12,2.702,2.702,2.697,2.698,835
20190601|2019-04-12 11:30,12,2.698,2.701,2.697,2.698,683
20190601|2019-04-12 12:00,12,2.699,2.703,2.696,2.702,1232
20190601|2019-04-12 12:30,12,2.702,2.705,2.7,2.705,1147
20190601|2019-04-12 13:00,12,2.705,2.706,2.699,2.704,2376
20190601|2019-04-12 13:30,12,2.705,2.705,2.696,2.697,1161
20190601|2019-04-12 14:00,12,2.696,2.699,2.694,2.697,433
20190601|2019-04-12 14:30,12,2.696,2.701,2.696,2.697,310
20190601|2019-04-12 15:00,12,2.697,2.697,2.693,2.695,133
20190601|2019-04-12 15:30,12,2.696,2.696,2.693,2.694,165
20190601|2019-04-14 17:00,15,2.689,2.691,2.684,2.685,89
20190601|2019-04-14 17:30,15,2.687,2.687,2.685,2.685,10
20190601|2019-04-14 18:00,15,2.685,2.686,2.685,2.686,17
20190601|2019-04-14 18:30,15,2.686,2.686,2.684,2.684,7
20190601|2019-04-14 19:00,15,2.685,2.687,2.685,2.687,97
20190601|2019-04-14 19:30,15,2.687,2.687,2.686,2.686,46
20190601|2019-04-14 20:00,15,2.686,2.687,2.686,2.687,111
20190601|2019-04-14 20:30,15,2.687,2.687,2.687,2.687,145
20190601|2019-04-14 21:00,15,2.687,2.687,2.684,2.687,90
20190601|2019-04-14 21:30,15,2.686,2.687,2.686,2.687,19
20190601|2019-04-14 22:00,15,2.687,2.687,2.686,2.687,21
20190601|2019-04-14 22:30,15,2.686,2.69,2.686,2.69,76
20190601|2019-04-14 23:00,15,2.69,2.695,2.69,2.69,646
20190601|2019-04-14 23:30,15,2.69,2.69,2.687,2.688,68
20190601|2019-04-15 00:00,15,2.687,2.689,2.687,2.688,31
20190601|2019-04-15 00:30,15,2.688,2.689,2.687,2.687,70
20190601|2019-04-15 01:00,15,2.687,2.688,2.686,2.686,145
20190601|2019-04-15 01:30,15,2.686,2.687,2.683,2.683,75
20190601|2019-04-15 02:00,15,2.683,2.687,2.683,2.687,70
20190601|2019-04-15 02:30,15,2.686,2.689,2.686,2.688,59
20190601|2019-04-15 03:00,15,2.687,2.688,2.685,2.685,54
20190601|2019-04-15 03:30,15,2.685,2.685,2.684,2.684,43
20190601|2019-04-15 04:00,15,2.685,2.685,2.684,2.685,23
20190601|2019-04-15 04:30,15,2.686,2.686,2.686,2.686,4
20190601|2019-04-15 05:00,15,2.687,2.687,2.684,2.685,44
20190601|2019-04-15 05:30,15,2.685,2.685,2.673,2.675,486
20190601|2019-04-15 06:00,15,2.676,2.677,2.667,2.671,444
20190601|2019-04-15 06:30,15,2.671,2.674,2.665,2.667,901
20190601|2019-04-15 07:00,15,2.668,2.669,2.661,2.665,944
20190601|2019-04-15 07:30,15,2.664,2.669,2.659,2.669,2023
20190601|2019-04-15 08:00,15,2.669,2.669,2.646,2.655,5039
20190601|2019-04-15 08:30,15,2.654,2.658,2.649,2.655,2754
20190601|2019-04-15 09:00,15,2.655,2.658,2.652,2.657,1456
20190601|2019-04-15 09:30,15,2.656,2.662,2.654,2.655,2128
20190601|2019-04-15 10:00,15,2.656,2.656,2.649,2.654,3022
20190601|2019-04-15 10:30,15,2.653,2.654,2.65,2.653,1827
20190601|2019-04-15 11:00,15,2.654,2.654,2.649,2.65,1338
20190601|2019-04-15 11:30,15,2.65,2.651,2.647,2.648,1683
20190601|2019-04-15 12:00,15,2.649,2.652,2.646,2.647,1810
20190601|2019-04-15 12:30,15,2.648,2.648,2.641,2.644,3385
20190601|2019-04-15 13:00,15,2.644,2.645,2.63,2.632,8580
20190601|2019-04-15 13:30,15,2.632,2.635,2.63,2.632,2480
20190601|2019-04-15 14:00,15,2.631,2.636,2.631,2.635,1191
20190601|2019-04-15 14:30,15,2.634,2.636,2.632,2.635,758
20190601|2019-04-15 15:00,15,2.634,2.635,2.633,2.633,293
20190601|2019-04-15 15:30,15,2.633,2.634,2.632,2.633,88
20190601|2019-04-15 17:00,16,2.634,2.636,2.63,2.634,123
20190601|2019-04-15 17:30,16,2.635,2.636,2.634,2.634,24
20190601|2019-04-15 18:00,16,2.634,2.636,2.633,2.636,28
20190601|2019-04-15 18:30,16,2.635,2.636,2.634,2.634,24
20190601|2019-04-15 19:00,16,2.635,2.637,2.635,2.637,206
20190601|2019-04-15 19:30,16,2.637,2.638,2.632,2.634,237
20190601|2019-04-15 20:00,16,2.634,2.634,2.633,2.634,56
20190601|2019-04-15 20:30,16,2.634,2.634,2.632,2.632,39
20190601|2019-04-15 21:00,16,2.632,2.634,2.631,2.633,40
20190601|2019-04-15 21:30,16,2.634,2.634,2.633,2.634,21
20190601|2019-04-15 22:00,16,2.634,2.635,2.634,2.634,20
20190601|2019-04-15 22:30,16,2.634,2.635,2.633,2.633,26
20190601|2019-04-15 23:00,16,2.633,2.635,2.633,2.634,30
20190601|2019-04-15 23:30,16,2.634,2.636,2.634,2.634,31
20190601|2019-04-16 00:00,16,2.636,2.636,2.635,2.635,36
20190601|2019-04-16 00:30,16,2.635,2.637,2.635,2.635,91
20190601|2019-04-16 01:00,16,2.635,2.636,2.635,2.636,89
20190601|2019-04-16 01:30,16,2.637,2.638,2.634,2.635,93
20190601|2019-04-16 02:00,16,2.635,2.636,2.632,2.632,100
20190601|2019-04-16 02:30,16,2.632,2.633,2.63,2.633,133
20190601|2019-04-16 03:00,16,2.633,2.636,2.633,2.636,129
20190601|2019-04-16 03:30,16,2.635,2.637,2.635,2.637,72
20190601|2019-04-16 04:00,16,2.635,2.636,2.635,2.636,21
20190601|2019-04-16 04:30,16,2.636,2.636,2.634,2.635,83
20190601|2019-04-16 05:00,16,2.635,2.636,2.634,2.635,46
20190601|2019-04-16 05:30,16,2.635,2.636,2.634,2.635,114
20190601|2019-04-16 06:00,16,2.636,2.636,2.634,2.636,232
20190601|2019-04-16 06:30,16,2.636,2.637,2.633,2.636,879
20190601|2019-04-16 07:00,16,2.636,2.636,2.63,2.634,1156
20190601|2019-04-16 07:30,16,2.634,2.638,2.632,2.636,770
20190601|2019-04-16 08:00,16,2.636,2.636,2.632,2.632,1286
20190601|2019-04-16 08:30,16,2.633,2.634,2.622,2.625,3006
20190601|2019-04-16 09:00,16,2.625,2.626,2.618,2.62,1634
20190601|2019-04-16 09:30,16,2.62,2.627,2.618,2.625,1988
20190601|2019-04-16 10:00,16,2.626,2.627,2.616,2.618,1827
20190601|2019-04-16 10:30,16,2.618,2.622,2.616,2.619,1384
20190601|2019-04-16 11:00,16,2.619,2.621,2.615,2.616,1597
20190601|2019-04-16 11:30,16,2.617,2.621,2.616,2.62,1139
20190601|2019-04-16 12:00,16,2.62,2.621,2.615,2.615,1166
20190601|2019-04-16 12:30,16,2.615,2.619,2.615,2.618,1392
20190601|2019-04-16 13:00,16,2.618,2.622,2.615,2.617,3877
20190601|2019-04-16 13:30,16,2.618,2.618,2.615,2.617,1221
20190601|2019-04-16 14:00,16,2.618,2.618,2.615,2.616,672
20190601|2019-04-16 14:30,16,2.617,2.618,2.616,2.617,644
20190601|2019-04-16 15:00,16,2.617,2.618,2.616,2.617,425
20190601|2019-04-16 15:30,16,2.616,2.618,2.615,2.617,323
20190601|2019-04-16 17:00,17,2.615,2.62,2.614,2.62,77
20190601|2019-04-16 17:30,17,2.62,2.621,2.619,2.619,14
20190601|2019-04-16 18:00,17,2.619,2.619,2.618,2.619,11
20190601|2019-04-16 18:30,17,2.619,2.619,2.618,2.619,12
20190601|2019-04-16 19:00,17,2.62,2.626,2.619,2.624,194
20190601|2019-04-16 19:30,17,2.625,2.626,2.624,2.624,36
20190601|2019-04-16 20:00,17,2.624,2.626,2.621,2.621,134
20190601|2019-04-16 20:30,17,2.621,2.623,2.621,2.622,18
20190601|2019-04-16 21:00,17,2.623,2.623,2.622,2.623,15
20190601|2019-04-16 21:30,17,2.622,2.623,2.622,2.622,16
20190601|2019-04-16 22:00,17,2.622,2.624,2.622,2.624,20
20190601|2019-04-16 22:30,17,2.624,2.625,2.622,2.623,60
20190601|2019-04-16 23:00,17,2.623,2.624,2.622,2.623,49
20190601|2019-04-16 23:30,17,2.623,2.624,2.622,2.624,18
20190601|2019-04-17 00:00,17,2.623,2.623,2.622,2.623,10
20190601|2019-04-17 00:30,17,2.624,2.624,2.622,2.622,39
20190601|2019-04-17 01:00,17,2.623,2.624,2.622,2.623,82
20190601|2019-04-17 01:30,17,2.623,2.625,2.622,2.622,78
20190601|2019-04-17 02:00,17,2.622,2.623,2.621,2.622,62
20190601|2019-04-17 02:30,17,2.621,2.622,2.619,2.619,64
20190601|2019-04-17 03:00,17,2.619,2.621,2.619,2.62,129
20190601|2019-04-17 03:30,17,2.62,2.62,2.619,2.619,44
20190601|2019-04-17 04:00,17,2.62,2.624,2.62,2.62,93
20190601|2019-04-17 04:30,17,2.622,2.623,2.621,2.621,54
20190601|2019-04-17 05:00,17,2.621,2.623,2.621,2.623,51
20190601|2019-04-17 05:30,17,2.623,2.624,2.621,2.622,38
20190601|2019-04-17 06:00,17,2.621,2.624,2.62,2.624,146
20190601|2019-04-17 06:30,17,2.624,2.624,2.618,2.619,242
20190601|2019-04-17 07:00,17,2.618,2.622,2.608,2.61,1384
20190601|2019-04-17 07:30,17,2.611,2.613,2.605,2.606,917
20190601|2019-04-17 08:00,17,2.606,2.606,2.576,2.579,6369
20190601|2019-04-17 08:30,17,2.579,2.581,2.562,2.569,5376
20190601|2019-04-17 09:00,17,2.569,2.584,2.568,2.58,3090
20190601|2019-04-17 09:30,17,2.58,2.58,2.57,2.572,1981
20190601|2019-04-17 10:00,17,2.573,2.574,2.565,2.567,3158
20190601|2019-04-17 10:30,17,2.568,2.57,2.564,2.566,2313
20190601|2019-04-17 11:00,17,2.566,2.568,2.564,2.565,1931
20190601|2019-04-17 11:30,17,2.565,2.572,2.563,2.572,2085
20190601|2019-04-17 12:00,17,2.572,2.572,2.563,2.564,1949
20190601|2019-04-17 12:30,17,2.564,2.565,2.56,2.565,2721
20190601|2019-04-17 13:00,17,2.564,2.566,2.556,2.558,5314
20190601|2019-04-17 13:30,17,2.558,2.56,2.555,2.557,2044
20190601|2019-04-17 14:00,17,2.557,2.558,2.555,2.556,987
20190601|2019-04-17 14:30,17,2.556,2.556,2.551,2.552,1214
20190601|2019-04-17 15:00,17,2.552,2.552,2.55,2.551,376
20190601|2019-04-17 15:30,17,2.55,2.551,2.546,2.547,472
20190601|2019-04-17 17:00,18,2.549,2.552,2.547,2.55,134
20190601|2019-04-17 17:30,18,2.55,2.552,2.547,2.549,51
20190601|2019-04-17 18:00,18,2.548,2.55,2.548,2.55,34
20190601|2019-04-17 18:30,18,2.55,2.551,2.549,2.549,41
20190601|2019-04-17 19:00,18,2.549,2.552,2.549,2.552,179
20190601|2019-04-17 19:30,18,2.551,2.552,2.549,2.549,147
20190601|2019-04-17 20:00,18,2.55,2.552,2.55,2.55,40
20190601|2019-04-17 20:30,18,2.552,2.552,2.549,2.549,65
20190601|2019-04-17 21:00,18,2.55,2.552,2.549,2.552,73
20190601|2019-04-17 21:30,18,2.551,2.552,2.549,2.55,45
20190601|2019-04-17 22:00,18,2.549,2.552,2.549,2.551,31
20190601|2019-04-17 22:30,18,2.552,2.552,2.549,2.55,130
20190601|2019-04-17 23:00,18,2.55,2.55,2.549,2.55,49
20190601|2019-04-17 23:30,18,2.55,2.55,2.549,2.55,33
20190601|2019-04-18 00:00,18,2.549,2.551,2.549,2.55,52
20190601|2019-04-18 00:30,18,2.55,2.552,2.55,2.552,54
20190601|2019-04-18 01:00,18,2.551,2.553,2.55,2.552,118
20190601|2019-04-18 01:30,18,2.552,2.552,2.549,2.549,84
20190601|2019-04-18 02:00,18,2.549,2.55,2.544,2.545,98
20190601|2019-04-18 02:30,18,2.546,2.551,2.545,2.551,213
20190601|2019-04-18 03:00,18,2.549,2.551,2.549,2.55,44
20190601|2019-04-18 03:30,18,2.55,2.552,2.55,2.551,29
20190601|2019-04-18 04:00,18,2.55,2.551,2.55,2.551,29
20190601|2019-04-18 04:30,18,2.55,2.552,2.55,2.55,70
20190601|2019-04-18 05:00,18,2.55,2.552,2.55,2.55,113
20190601|2019-04-18 05:30,18,2.55,2.551,2.549,2.55,77
20190601|2019-04-18 06:00,18,2.549,2.552,2.548,2.549,135
20190601|2019-04-18 06:30,18,2.549,2.552,2.548,2.552,468
20190601|2019-04-18 07:00,18,2.552,2.553,2.548,2.55,941
20190601|2019-04-18 07:30,18,2.55,2.554,2.544,2.548,1422
20190601|2019-04-18 08:00,18,2.547,2.558,2.547,2.55,2876
20190601|2019-04-18 08:30,18,2.55,2.551,2.536,2.542,4040
20190601|2019-04-18 09:00,18,2.542,2.542,2.527,2.528,3998
20190601|2019-04-18 09:30,18,2.529,2.561,2.529,2.559,4853
20190601|2019-04-18 10:00,18,2.558,2.56,2.552,2.556,2675
20190601|2019-04-18 10:30,18,2.555,2.555,2.546,2.549,2687
20190601|2019-04-18 11:00,18,2.548,2.55,2.539,2.544,2333
20190601|2019-04-18 11:30,18,2.544,2.546,2.541,2.545,1558
20190601|2019-04-18 12:00,18,2.545,2.545,2.538,2.539,1787
20190601|2019-04-18 12:30,18,2.54,2.542,2.537,2.537,1871
20190601|2019-04-18 13:00,18,2.538,2.54,2.532,2.537,5603
20190601|2019-04-18 13:30,18,2.537,2.537,2.529,2.531,1756
20190601|2019-04-18 14:00,18,2.532,2.532,2.525,2.527,1426
20190601|2019-04-18 14:30,18,2.527,2.533,2.527,2.533,681
20190601|2019-04-18 15:00,18,2.533,2.534,2.532,2.532,142
20190601|2019-04-18 15:30,18,2.532,2.541,2.532,2.539,230
20190601|2019-04-21 17:00,22,2.535,2.547,2.531,2.547,361
20190601|2019-04-21 17:30,22,2.548,2.55,2.543,2.547,70
20190601|2019-04-21 18:00,22,2.546,2.546,2.543,2.543,85
20190601|2019-04-21 18:30,22,2.544,2.546,2.543,2.546,96
20190601|2019-04-21 19:00,22,2.546,2.552,2.543,2.551,134
20190601|2019-04-21 19:30,22,2.55,2.552,2.549,2.55,91
20190601|2019-04-21 20:00,22,2.55,2.55,2.547,2.549,59
20190601|2019-04-21 20:30,22,2.548,2.552,2.548,2.551,69
20190601|2019-04-21 21:00,22,2.552,2.553,2.549,2.549,172
20190601|2019-04-21 21:30,22,2.549,2.552,2.548,2.551,90
20190601|2019-04-21 22:00,22,2.552,2.552,2.548,2.549,102
20190601|2019-04-21 22:30,22,2.548,2.551,2.546,2.549,91
20190601|2019-04-21 23:00,22,2.55,2.55,2.546,2.547,41
20190601|2019-04-21 23:30,22,2.547,2.55,2.547,2.549,64
20190601|2019-04-22 00:00,22,2.55,2.555,2.548,2.553,183
20190601|2019-04-22 00:30,22,2.552,2.554,2.55,2.552,80
20190601|2019-04-22 01:00,22,2.552,2.552,2.549,2.551,104
20190601|2019-04-22 01:30,22,2.55,2.55,2.547,2.547,88
20190601|2019-04-22 02:00,22,2.547,2.551,2.547,2.551,61
20190601|2019-04-22 02:30,22,2.55,2.55,2.549,2.55,58
20190601|2019-04-22 03:00,22,2.55,2.552,2.546,2.549,128
20190601|2019-04-22 03:30,22,2.549,2.551,2.548,2.551,94
20190601|2019-04-22 04:00,22,2.551,2.553,2.55,2.552,64
20190601|2019-04-22 04:30,22,2.551,2.553,2.55,2.552,50
20190601|2019-04-22 05:00,22,2.551,2.553,2.55,2.551,42
20190601|2019-04-22 05:30,22,2.55,2.553,2.55,2.552,93
20190601|2019-04-22 06:00,22,2.552,2.558,2.551,2.555,291
20190601|2019-04-22 06:30,22,2.555,2.558,2.553,2.556,426
20190601|2019-04-22 07:00,22,2.556,2.561,2.554,2.555,1305
20190601|2019-04-22 07:30,22,2.556,2.578,2.554,2.568,3410
20190601|2019-04-22 08:00,22,2.568,2.571,2.557,2.56,4560
20190601|2019-04-22 08:30,22,2.56,2.568,2.558,2.56,3576
20190601|2019-04-22 09:00,22,2.56,2.561,2.553,2.559,3726
20190601|2019-04-22 09:30,22,2.559,2.559,2.549,2.552,2424
20190601|2019-04-22 10:00,22,2.552,2.557,2.547,2.553,2575
20190601|2019-04-22 10:30,22,2.554,2.555,2.552,2.555,1151
20190601|2019-04-22 11:00,22,2.555,2.561,2.554,2.555,1948
20190601|2019-04-22 11:30,22,2.556,2.559,2.554,2.555,1298
20190601|2019-04-22 12:00,22,2.556,2.556,2.551,2.552,1217
20190601|2019-04-22 12:30,22,2.552,2.557,2.551,2.554,1408
20190601|2019-04-22 13:00,22,2.554,2.561,2.552,2.559,5644
20190601|2019-04-22 13:30,22,2.56,2.56,2.551,2.554,1372
20190601|2019-04-22 14:00,22,2.554,2.558,2.553,2.557,295
20190601|2019-04-22 14:30,22,2.556,2.562,2.555,2.56,607
20190601|2019-04-22 15:00,22,2.56,2.563,2.56,2.563,213
20190601|2019-04-22 15:30,22,2.562,2.565,2.561,2.565,158
20190601|2019-04-22 17:00,23,2.565,2.567,2.558,2.565,112
20190601|2019-04-22 17:30,23,2.564,2.564,2.561,2.561,63
20190601|2019-04-22 18:00,23,2.561,2.568,2.561,2.566,61
20190601|2019-04-22 18:30,23,2.568,2.57,2.566,2.566,53
20190601|2019-04-22 19:00,23,2.566,2.567,2.562,2.563,181
20190601|2019-04-22 19:30,23,2.562,2.563,2.56,2.561,136
20190601|2019-04-22 20:00,23,2.562,2.563,2.561,2.563,130
20190601|2019-04-22 20:30,23,2.562,2.564,2.562,2.562,115
20190601|2019-04-22 21:00,23,2.562,2.567,2.558,2.566,253
20190601|2019-04-22 21:30,23,2.567,2.568,2.566,2.566,102
20190601|2019-04-22 22:00,23,2.566,2.568,2.566,2.568,127
20190601|2019-04-22 22:30,23,2.568,2.569,2.567,2.567,107
20190601|2019-04-22 23:00,23,2.568,2.569,2.565,2.566,109
20190601|2019-04-22 23:30,23,2.567,2.567,2.565,2.566,71
20190601|2019-04-23 00:00,23,2.566,2.566,2.564,2.566,146
20190601|2019-04-23 00:30,23,2.566,2.567,2.565,2.566,85
20190601|2019-04-23 01:00,23,2.566,2.567,2.565,2.566,84
20190601|2019-04-23 01:30,23,2.566,2.566,2.565,2.565,58
20190601|2019-04-23 02:00,23,2.566,2.566,2.564,2.565,84
20190601|2019-04-23 02:30,23,2.565,2.568,2.565,2.566,138
20190601|2019-04-23 03:00,23,2.566,2.568,2.565,2.567,93
20190601|2019-04-23 03:30,23,2.566,2.568,2.565,2.567,98
20190601|2019-04-23 04:00,23,2.566,2.567,2.566,2.567,76
20190601|2019-04-23 04:30,23,2.567,2.568,2.566,2.566,73
20190601|2019-04-23 05:00,23,2.567,2.568,2.565,2.566,117
20190601|2019-04-23 05:30,23,2.567,2.568,2.565,2.566,115
20190601|2019-04-23 06:00,23,2.566,2.567,2.564,2.564,247
20190601|2019-04-23 06:30,23,2.564,2.565,2.561,2.562,486
20190601|2019-04-23 07:00,23,2.561,2.565,2.554,2.558,2407
20190601|2019-04-23 07:30,23,2.559,2.561,2.549,2.55,2198
20190601|2019-04-23 08:00,23,2.549,2.55,2.519,2.521,11330
20190601|2019-04-23 08:30,23,2.521,2.523,2.493,2.496,13112
20190601|2019-04-23 09:00,23,2.497,2.513,2.496,2.509,7485
20190601|2019-04-23 09:30,23,2.509,2.51,2.497,2.497,5624
20190601|2019-04-23 10:00,23,2.497,2.502,2.494,2.502,5459
20190601|2019-04-23 10:30,23,2.501,2.501,2.491,2.499,3962
20190601|2019-04-23 11:00,23,2.498,2.506,2.496,2.503,3096
20190601|2019-04-23 11:30,23,2.503,2.51,2.498,2.507,2957
20190601|2019-04-23 12:00,23,2.507,2.508,2.5,2.501,2157
20190601|2019-04-23 12:30,23,2.501,2.503,2.498,2.5,3120
20190601|2019-04-23 13:00,23,2.5,2.504,2.495,2.499,11292
20190601|2019-04-23 13:30,23,2.499,2.501,2.491,2.497,3785
20190601|2019-04-23 14:00,23,2.497,2.501,2.497,2.499,1113
20190601|2019-04-23 14:30,23,2.5,2.501,2.496,2.499,771
20190601|2019-04-23 15:00,23,2.499,2.5,2.498,2.498,379
20190601|2019-04-23 15:30,23,2.497,2.499,2.494,2.498,686
20190601|2019-04-23 17:00,24,2.497,2.508,2.494,2.504,474
20190601|2019-04-23 17:30,24,2.504,2.509,2.503,2.505,391
20190601|2019-04-23 18:00,24,2.504,2.506,2.504,2.506,74
20190601|2019-04-23 18:30,24,2.506,2.508,2.505,2.506,107
20190601|2019-04-23 19:00,24,2.505,2.51,2.505,2.509,255
20190601|2019-04-23 19:30,24,2.509,2.509,2.504,2.507,241
20190601|2019-04-23 20:00,24,2.508,2.508,2.505,2.506,223
20190601|2019-04-23 20:30,24,2.505,2.507,2.504,2.505,129
20190601|2019-04-23 21:00,24,2.505,2.506,2.503,2.503,115
20190601|2019-04-23 21:30,24,2.503,2.504,2.502,2.503,77
20190601|2019-04-23 22:00,24,2.503,2.504,2.503,2.503,35
20190601|2019-04-23 22:30,24,2.504,2.506,2.503,2.505,167
20190601|2019-04-23 23:00,24,2.505,2.506,2.504,2.506,71
20190601|2019-04-23 23:30,24,2.506,2.509,2.506,2.508,117
20190601|2019-04-24 00:00,24,2.509,2.513,2.509,2.511,186
20190601|2019-04-24 00:30,24,2.511,2.512,2.509,2.511,101
20190601|2019-04-24 01:00,24,2.51,2.511,2.509,2.511,122
20190601|2019-04-24 01:30,24,2.51,2.51,2.508,2.508,179
20190601|2019-04-24 02:00,24,2.508,2.509,2.505,2.508,201
20190601|2019-04-24 02:30,24,2.507,2.51,2.507,2.51,234
20190601|2019-04-24 03:00,24,2.509,2.513,2.509,2.513,279
20190601|2019-04-24 03:30,24,2.512,2.515,2.511,2.513,191
20190601|2019-04-24 04:00,24,2.513,2.514,2.51,2.513,283
20190601|2019-04-24 04:30,24,2.512,2.513,2.51,2.511,237
20190601|2019-04-24 05:00,24,2.511,2.519,2.509,2.518,699
20190601|2019-04-24 05:30,24,2.518,2.519,2.514,2.514,534
20190601|2019-04-24 06:00,24,2.513,2.52,2.513,2.52,380
20190601|2019-04-24 06:30,24,2.52,2.528,2.517,2.525,1480
20190601|2019-04-24 07:00,24,2.524,2.526,2.518,2.522,1971
20190601|2019-04-24 07:30,24,2.523,2.523,2.509,2.51,3543
20190601|2019-04-24 08:00,24,2.51,2.522,2.507,2.517,4816
20190601|2019-04-24 08:30,24,2.516,2.519,2.51,2.515,3652
20190601|2019-04-24 09:00,24,2.516,2.517,2.508,2.511,3650
20190601|2019-04-24 09:30,24,2.51,2.512,2.502,2.502,2745
20190601|2019-04-24 10:00,24,2.502,2.506,2.501,2.505,2930
20190601|2019-04-24 10:30,24,2.505,2.505,2.501,2.501,2538
20190601|2019-04-24 11:00,24,2.501,2.502,2.495,2.497,2557
20190601|2019-04-24 11:30,24,2.498,2.5,2.494,2.499,2257
20190601|2019-04-24 12:00,24,2.499,2.511,2.498,2.506,2928
20190601|2019-04-24 12:30,24,2.506,2.509,2.502,2.504,2634
20190601|2019-04-24 13:00,24,2.505,2.506,2.497,2.501,4301
20190601|2019-04-24 13:30,24,2.5,2.503,2.497,2.497,1919
20190601|2019-04-24 14:00,24,2.498,2.5,2.495,2.5,573
20190601|2019-04-24 14:30,24,2.499,2.501,2.498,2.5,747
20190601|2019-04-24 15:00,24,2.499,2.505,2.499,2.505,517
20190601|2019-04-24 15:30,24,2.504,2.51,2.504,2.509,986
20190601|2019-04-24 17:00,25,2.51,2.513,2.507,2.508,182
20190601|2019-04-24 17:30,25,2.508,2.509,2.506,2.506,66
20190601|2019-04-24 18:00,25,2.506,2.507,2.504,2.506,148
20190601|2019-04-24 18:30,25,2.507,2.509,2.506,2.506,74
20190601|2019-04-24 19:00,25,2.506,2.508,2.504,2.506,121
20190601|2019-04-24 19:30,25,2.506,2.506,2.501,2.502,169
20190601|2019-04-24 20:00,25,2.503,2.503,2.496,2.5,229
20190601|2019-04-24 20:30,25,2.499,2.505,2.499,2.505,113
20190601|2019-04-24 21:00,25,2.505,2.506,2.504,2.506,49
20190601|2019-04-24 21:30,25,2.506,2.509,2.506,2.506,48
20190601|2019-04-24 22:00,25,2.507,2.508,2.506,2.508,57
20190601|2019-04-24 22:30,25,2.507,2.508,2.505,2.506,89
20190601|2019-04-24 23:00,25,2.505,2.507,2.502,2.503,142
20190601|2019-04-24 23:30,25,2.504,2.505,2.501,2.504,79
20190601|2019-04-25 00:00,25,2.504,2.506,2.502,2.506,129
20190601|2019-04-25 00:30,25,2.506,2.507,2.504,2.506,137
20190601|2019-04-25 01:00,25,2.506,2.506,2.501,2.502,209
20190601|2019-04-25 01:30,25,2.502,2.504,2.5,2.501,145
20190601|2019-04-25 02:00,25,2.501,2.506,2.501,2.503,167
20190601|2019-04-25 02:30,25,2.503,2.504,2.502,2.504,121
20190601|2019-04-25 03:00,25,2.503,2.504,2.502,2.504,122
20190601|2019-04-25 03:30,25,2.504,2.506,2.503,2.505,236
20190601|2019-04-25 04:00,25,2.505,2.508,2.505,2.506,225
20190601|2019-04-25 04:30,25,2.505,2.508,2.504,2.508,213
20190601|2019-04-25 05:00,25,2.507,2.513,2.507,2.509,465
20190601|2019-04-25 05:30,25,2.509,2.51,2.507,2.51,285
20190601|2019-04-25 06:00,25,2.51,2.514,2.508,2.509,631
20190601|2019-04-25 06:30,25,2.509,2.513,2.506,2.506,750
20190601|2019-04-25 07:00,25,2.507,2.51,2.492,2.498,4302
20190601|2019-04-25 07:30,25,2.497,2.513,2.497,2.512,4132
20190601|2019-04-25 08:00,25,2.511,2.518,2.501,2.504,4560
20190601|2019-04-25 08:30,25,2.505,2.505,2.477,2.484,7793
20190601|2019-04-25 09:00,25,2.485,2.492,2.484,2.487,5142
20190601|2019-04-25 09:30,25,2.486,2.521,2.485,2.518,12101
20190601|2019-04-25 10:00,25,2.518,2.538,2.518,2.525,11626
20190601|2019-04-25 10:30,25,2.525,2.541,2.522,2.536,5656
20190601|2019-04-25 11:00,25,2.536,2.543,2.535,2.538,4192
20190601|2019-04-25 11:30,25,2.537,2.548,2.536,2.543,6247
20190601|2019-04-25 12:00,25,2.543,2.554,2.54,2.553,4575
20190601|2019-04-25 12:30,25,2.552,2.558,2.55,2.553,3907
20190601|2019-04-25 13:00,25,2.553,2.555,2.538,2.549,11897
20190601|2019-04-25 13:30,25,2.549,2.551,2.538,2.541,5723
20190601|2019-04-25 14:00,25,2.541,2.541,2.536,2.541,1401
20190601|2019-04-25 14:30,25,2.541,2.541,2.535,2.539,2161
20190601|2019-04-25 15:00,25,2.538,2.539,2.535,2.536,902
20190601|2019-04-25 15:30,25,2.535,2.538,2.534,2.537,559
20190601|2019-04-25 17:00,26,2.533,2.537,2.517,2.532,762
20190601|2019-04-25 17:30,26,2.531,2.536,2.53,2.534,140
20190601|2019-04-25 18:00,26,2.534,2.543,2.533,2.54,422
20190601|2019-04-25 18:30,26,2.54,2.543,2.539,2.543,83
20190601|2019-04-25 19:00,26,2.542,2.543,2.537,2.539,111
20190601|2019-04-25 19:30,26,2.538,2.541,2.538,2.539,83
20190601|2019-04-25 20:00,26,2.538,2.541,2.538,2.54,68
20190601|2019-04-25 20:30,26,2.541,2.541,2.539,2.539,50
20190601|2019-04-25 21:00,26,2.539,2.542,2.539,2.54,108
20190601|2019-04-25 21:30,26,2.541,2.541,2.538,2.54,129
20190601|2019-04-25 22:00,26,2.541,2.542,2.54,2.542,50
20190601|2019-04-25 22:30,26,2.542,2.546,2.542,2.544,150
20190601|2019-04-25 23:00,26,2.545,2.545,2.542,2.542,89
20190601|2019-04-25 23:30,26,2.542,2.543,2.54,2.542,68
20190601|2019-04-26 00:00,26,2.541,2.542,2.539,2.54,56
20190601|2019-04-26 00:30,26,2.539,2.541,2.538,2.539,67
20190601|2019-04-26 01:00,26,2.54,2.54,2.536,2.536,95
20190601|2019-04-26 01:30,26,2.536,2.539,2.536,2.539,114
20190601|2019-04-26 02:00,26,2.538,2.539,2.535,2.535,155
20190601|2019-04-26 02:30,26,2.535,2.535,2.53,2.532,436
20190601|2019-04-26 03:00,26,2.531,2.532,2.522,2.525,745
20190601|2019-04-26 03:30,26,2.525,2.532,2.52,2.531,788
20190601|2019-04-26 04:00,26,2.531,2.533,2.527,2.528,313
20190601|2019-04-26 04:30,26,2.527,2.529,2.524,2.524,385
20190601|2019-04-26 05:00,26,2.524,2.53,2.524,2.526,496
20190601|2019-04-26 05:30,26,2.526,2.528,2.525,2.527,277
20190601|2019-04-26 06:00,26,2.526,2.535,2.524,2.532,857
20190601|2019-04-26 06:30,26,2.532,2.543,2.53,2.539,1226
20190601|2019-04-26 07:00,26,2.54,2.556,2.536,2.555,3476
20190601|2019-04-26 07:30,26,2.554,2.555,2.547,2.553,2697
20190601|2019-04-26 08:00,26,2.552,2.583,2.542,2.579,11385
20190601|2019-04-26 08:30,26,2.579,2.588,2.573,2.579,9330
20190601|2019-04-26 09:00,26,2.579,2.581,2.573,2.576,5232
20190601|2019-04-26 09:30,26,2.575,2.577,2.569,2.575,4274
20190601|2019-04-26 10:00,26,2.574,2.584,2.574,2.582,4791
20190601|2019-04-26 10:30,26,2.582,2.582,2.568,2.573,4244
20190601|2019-04-26 11:00,26,2.572,2.596,2.572,2.593,6227
20190601|2019-04-26 11:30,26,2.594,2.601,2.592,2.597,5597
20190601|2019-04-26 12:00,26,2.598,2.602,2.596,2.598,4084
20190601|2019-04-26 12:30,26,2.598,2.605,2.595,2.598,6163
20190601|2019-04-26 13:00,26,2.597,2.602,2.575,2.576,33053
20190601|2019-04-26 13:30,26,2.576,2.579,2.571,2.577,4995
20190601|2019-04-26 14:00,26,2.576,2.585,2.576,2.584,1139
20190601|2019-04-26 14:30,26,2.583,2.586,2.581,2.585,1055
20190601|2019-04-26 15:00,26,2.585,2.587,2.582,2.585,560
20190601|2019-04-26 15:30,26,2.584,2.586,2.58,2.583,497
20190601|2019-04-28 17:00,29,2.578,2.581,2.567,2.58,657
20190601|2019-04-28 17:30,29,2.58,2.584,2.579,2.582,94
20190601|2019-04-28 18:00,29,2.582,2.585,2.581,2.584,60
20190601|2019-04-28 18:30,29,2.584,2.584,2.583,2.584,27
20190601|2019-04-28 19:00,29,2.584,2.585,2.581,2.583,140
20190601|2019-04-28 19:30,29,2.584,2.587,2.584,2.586,89
20190601|2019-04-28 20:00,29,2.586,2.588,2.586,2.587,87
20190601|2019-04-28 20:30,29,2.587,2.588,2.587,2.587,76
20190601|2019-04-28 21:00,29,2.587,2.589,2.586,2.586,132
20190601|2019-04-28 21:30,29,2.587,2.587,2.581,2.583,133
20190601|2019-04-28 22:00,29,2.582,2.586,2.582,2.583,110
20190601|2019-04-28 22:30,29,2.583,2.584,2.582,2.583,51
20190601|2019-04-28 23:00,29,2.583,2.586,2.583,2.585,62
20190601|2019-04-28 23:30,29,2.584,2.586,2.583,2.583,44
20190601|2019-04-29 00:00,29,2.584,2.584,2.582,2.582,74
20190601|2019-04-29 00:30,29,2.583,2.585,2.582,2.584,81
20190601|2019-04-29 01:00,29,2.585,2.587,2.584,2.586,154
20190601|2019-04-29 01:30,29,2.585,2.586,2.577,2.579,604
20190601|2019-04-29 02:00,29,2.579,2.58,2.575,2.577,339
20190601|2019-04-29 02:30,29,2.577,2.579,2.572,2.574,243
20190601|2019-04-29 03:00,29,2.575,2.575,2.571,2.572,289
20190601|2019-04-29 03:30,29,2.572,2.574,2.571,2.573,133
20190601|2019-04-29 04:00,29,2.572,2.574,2.571,2.572,184
20190601|2019-04-29 04:30,29,2.572,2.573,2.571,2.572,150
20190601|2019-04-29 05:00,29,2.573,2.575,2.572,2.573,201
20190601|2019-04-29 05:30,29,2.574,2.578,2.572,2.577,326
20190601|2019-04-29 06:00,29,2.577,2.577,2.575,2.576,375
20190601|2019-04-29 06:30,29,2.576,2.579,2.564,2.566,1739
20190601|2019-04-29 07:00,29,2.566,2.566,2.552,2.562,4824
20190601|2019-04-29 07:30,29,2.562,2.567,2.555,2.561,2928
20190601|2019-04-29 08:00,29,2.56,2.582,2.557,2.573,7045
20190601|2019-04-29 08:30,29,2.574,2.578,2.565,2.567,4803
20190601|2019-04-29 09:00,29,2.567,2.568,2.546,2.55,5555
20190601|2019-04-29 09:30,29,2.551,2.563,2.55,2.562,4085
20190601|2019-04-29 10:00,29,2.562,2.57,2.56,2.565,3824
20190601|2019-04-29 10:30,29,2.565,2.565,2.559,2.56,2734
20190601|2019-04-29 11:00,29,2.56,2.568,2.558,2.568,2041
20190601|2019-04-29 11:30,29,2.568,2.581,2.567,2.576,3991
20190601|2019-04-29 12:00,29,2.577,2.59,2.576,2.586,3331
20190601|2019-04-29 12:30,29,2.586,2.593,2.585,2.588,2795
20190601|2019-04-29 13:00,29,2.587,2.597,2.587,2.593,6177
20190601|2019-04-29 13:30,29,2.593,2.596,2.59,2.594,2332
20190601|2019-04-29 14:00,29,2.595,2.598,2.59,2.596,1298
20190601|2019-04-29 14:30,29,2.596,2.596,2.592,2.594,690
20190601|2019-04-29 15:00,29,2.594,2.596,2.593,2.594,553
20190601|2019-04-29 15:30,29,2.593,2.595,2.591,2.591,465
20190601|2019-04-29 17:00,30,2.593,2.593,2.585,2.59,149
20190601|2019-04-29 17:30,30,2.59,2.591,2.589,2.59,18
20190601|2019-04-29 18:00,30,2.59,2.591,2.589,2.59,29
20190601|2019-04-29 18:30,30,2.589,2.589,2.583,2.589,153
20190601|2019-04-29 19:00,30,2.588,2.588,2.583,2.587,172
20190601|2019-04-29 19:30,30,2.587,2.587,2.584,2.586,99
20190601|2019-04-29 20:00,30,2.586,2.586,2.583,2.584,75
20190601|2019-04-29 20:30,30,2.584,2.584,2.582,2.583,98
20190601|2019-04-29 21:00,30,2.582,2.583,2.581,2.582,70
20190601|2019-04-29 21:30,30,2.582,2.584,2.581,2.583,79
20190601|2019-04-29 22:00,30,2.583,2.585,2.583,2.584,66
20190601|2019-04-29 22:30,30,2.585,2.585,2.582,2.584,64
20190601|2019-04-29 23:00,30,2.584,2.586,2.583,2.585,94
20190601|2019-04-29 23:30,30,2.584,2.585,2.584,2.585,64
20190601|2019-04-30 00:00,30,2.584,2.59,2.583,2.59,224
20190601|2019-04-30 00:30,30,2.59,2.591,2.589,2.59,101
20190601|2019-04-30 01:00,30,2.591,2.593,2.589,2.593,128
20190601|2019-04-30 01:30,30,2.592,2.596,2.591,2.593,307
20190601|2019-04-30 02:00,30,2.594,2.595,2.592,2.594,150
20190601|2019-04-30 02:30,30,2.594,2.597,2.594,2.595,164
20190601|2019-04-30 03:00,30,2.594,2.602,2.592,2.601,469
20190601|2019-04-30 03:30,30,2.6,2.608,2.6,2.606,520
20190601|2019-04-30 04:00,30,2.606,2.612,2.606,2.611,475
20190601|2019-04-30 04:30,30,2.611,2.612,2.606,2.606,359
20190601|2019-04-30 05:00,30,2.606,2.607,2.602,2.603,538
20190601|2019-04-30 05:30,30,2.603,2.61,2.602,2.608,253
20190601|2019-04-30 06:00,30,2.608,2.611,2.606,2.609,1027
20190601|2019-04-30 06:30,30,2.609,2.614,2.607,2.609,941
20190601|2019-04-30 07:00,30,2.609,2.611,2.599,2.606,2637
20190601|2019-04-30 07:30,30,2.606,2.608,2.594,2.595,2390
20190601|2019-04-30 08:00,30,2.594,2.597,2.583,2.596,7856
20190601|2019-04-30 08:30,30,2.596,2.6,2.587,2.588,4786
20190601|2019-04-30 09:00,30,2.587,2.588,2.565,2.574,10821
20190601|2019-04-30 09:30,30,2.573,2.582,2.572,2.58,4889
20190601|2019-04-30 10:00,30,2.58,2.584,2.575,2.583,3043
20190601|2019-04-30 10:30,30,2.583,2.596,2.582,2.594,4283
20190601|2019-04-30 11:00,30,2.594,2.594,2.586,2.588,2305
20190601|2019-04-30 11:30,30,2.589,2.589,2.581,2.583,1773
20190601|2019-04-30 12:00,30,2.583,2.585,2.582,2.585,1344
20190601|2019-04-30 12:30,30,2.584,2.586,2.579,2.579,2196
20190601|2019-04-30 13:00,30,2.58,2.583,2.573,2.576,6778
20190601|2019-04-30 13:30,30,2.576,2.583,2.576,2.582,2210
20190601|2019-04-30 14:00,30,2.582,2.582,2.578,2.58,616
20190601|2019-04-30 14:30,30,2.58,2.581,2.576,2.577,1068
20190601|2019-04-30 15:00,30,2.577,2.578,2.574,2.574,549
20190601|2019-04-30 15:30,30,2.574,2.575,2.571,2.571,528
20190601|2019-04-30 17:00,1,2.572,2.574,2.561,2.574,477
20190601|2019-04-30 17:30,1,2.574,2.574,2.567,2.572,182
20190601|2019-04-30 18:00,1,2.573,2.579,2.573,2.579,112
20190601|2019-04-30 18:30,1,2.578,2.579,2.576,2.577,86
20190601|2019-04-30 19:00,1,2.578,2.58,2.577,2.579,130
20190601|2019-04-30 19:30,1,2.58,2.58,2.578,2.579,71
20190601|2019-04-30 20:00,1,2.579,2.581,2.579,2.581,98
20190601|2019-04-30 20:30,1,2.581,2.581,2.578,2.579,53
20190601|2019-04-30 21:00,1,2.578,2.578,2.574,2.575,91
20190601|2019-04-30 21:30,1,2.576,2.577,2.574,2.576,72
20190601|2019-04-30 22:00,1,2.577,2.578,2.576,2.578,48
20190601|2019-04-30 22:30,1,2.578,2.578,2.573,2.573,64
20190601|2019-04-30 23:00,1,2.573,2.575,2.573,2.574,21
20190601|2019-04-30 23:30,1,2.574,2.576,2.574,2.574,22
20190601|2019-05-01 00:00,1,2.575,2.576,2.574,2.575,41
20190601|2019-05-01 00:30,1,2.575,2.579,2.575,2.579,67
20190601|2019-05-01 01:00,1,2.578,2.578,2.576,2.576,54
20190601|2019-05-01 01:30,1,2.576,2.577,2.575,2.576,69
20190601|2019-05-01 02:00,1,2.575,2.576,2.573,2.574,45
20190601|2019-05-01 02:30,1,2.574,2.577,2.574,2.577,161
20190601|2019-05-01 03:00,1,2.576,2.579,2.575,2.579,132
20190601|2019-05-01 03:30,1,2.579,2.579,2.576,2.578,82
20190601|2019-05-01 04:00,1,2.579,2.583,2.578,2.583,176
20190601|2019-05-01 04:30,1,2.582,2.583,2.58,2.58,141
20190601|2019-05-01 05:00,1,2.581,2.582,2.572,2.574,251
20190601|2019-05-01 05:30,1,2.573,2.574,2.566,2.568,531
20190601|2019-05-01 06:00,1,2.568,2.575,2.566,2.574,687
20190601|2019-05-01 06:30,1,2.574,2.594,2.574,2.593,1375
20190601|2019-05-01 07:00,1,2.593,2.606,2.591,2.603,4607
20190601|2019-05-01 07:30,1,2.603,2.605,2.596,2.602,3073
20190601|2019-05-01 08:00,1,2.602,2.619,2.591,2.611,10386
20190601|2019-05-01 08:30,1,2.611,2.618,2.604,2.608,6208
20190601|2019-05-01 09:00,1,2.607,2.618,2.606,2.615,4390
20190601|2019-05-01 09:30,1,2.614,2.617,2.61,2.614,3627
20190601|2019-05-01 10:00,1,2.614,2.626,2.613,2.624,7812
20190601|2019-05-01 10:30,1,2.624,2.625,2.618,2.618,2954
20190601|2019-05-01 11:00,1,2.618,2.62,2.614,2.616,3311
20190601|2019-05-01 11:30,1,2.616,2.62,2.614,2.615,1855
20190601|2019-05-01 12:00,1,2.615,2.616,2.608,2.613,2990
20190601|2019-05-01 12:30,1,2.614,2.621,2.612,2.621,2514
20190601|2019-05-01 13:00,1,2.62,2.625,2.611,2.62,10311
20190601|2019-05-01 13:30,1,2.621,2.621,2.615,2.617,2359
20190601|2019-05-01 14:00,1,2.618,2.619,2.616,2.616,864
20190601|2019-05-01 14:30,1,2.617,2.617,2.613,2.614,1287
20190601|2019-05-01 15:00,1,2.613,2.618,2.612,2.617,574
20190601|2019-05-01 15:30,1,2.616,2.617,2.612,2.613,661
20190601|2019-05-01 17:00,2,2.613,2.617,2.609,2.611,219
20190601|2019-05-01 17:30,2,2.611,2.616,2.61,2.616,71
20190601|2019-05-01 18:00,2,2.615,2.616,2.612,2.612,41
20190601|2019-05-01 18:30,2,2.612,2.613,2.61,2.61,69
20190601|2019-05-01 19:00,2,2.611,2.613,2.609,2.611,98
20190601|2019-05-01 19:30,2,2.612,2.615,2.612,2.614,101
20190601|2019-05-01 20:00,2,2.614,2.614,2.612,2.612,38
20190601|2019-05-01 20:30,2,2.612,2.614,2.612,2.614,27
20190601|2019-05-01 21:00,2,2.614,2.614,2.611,2.611,43
20190601|2019-05-01 21:30,2,2.611,2.614,2.611,2.614,34
20190601|2019-05-01 22:00,2,2.613,2.614,2.613,2.613,28
20190601|2019-05-01 22:30,2,2.612,2.614,2.611,2.612,54
20190601|2019-05-01 23:00,2,2.613,2.614,2.612,2.613,52
20190601|2019-05-01 23:30,2,2.613,2.614,2.611,2.614,106
20190601|2019-05-02 00:00,2,2.614,2.617,2.61,2.611,194
20190601|2019-05-02 00:30,2,2.612,2.616,2.611,2.615,143
20190601|2019-05-02 01:00,2,2.614,2.615,2.61,2.61,219
20190601|2019-05-02 01:30,2,2.611,2.612,2.61,2.611,76
20190601|2019-05-02 02:00,2,2.612,2.618,2.612,2.617,182
20190601|2019-05-02 02:30,2,2.617,2.617,2.612,2.612,155
20190601|2019-05-02 03:00,2,2.612,2.613,2.61,2.612,95
20190601|2019-05-02 03:30,2,2.611,2.612,2.61,2.611,42
20190601|2019-05-02 04:00,2,2.611,2.611,2.607,2.607,245
20190601|2019-05-02 04:30,2,2.607,2.608,2.605,2.606,191
20190601|2019-05-02 05:00,2,2.606,2.607,2.601,2.604,520
20190601|2019-05-02 05:30,2,2.604,2.607,2.604,2.605,244
20190601|2019-05-02 06:00,2,2.605,2.608,2.603,2.604,586
20190601|2019-05-02 06:30,2,2.604,2.605,2.594,2.599,1536
20190601|2019-05-02 07:00,2,2.599,2.604,2.594,2.595,2447
20190601|2019-05-02 07:30,2,2.595,2.612,2.592,2.605,3664
20190601|2019-05-02 08:00,2,2.604,2.614,2.582,2.588,9218
20190601|2019-05-02 08:30,2,2.589,2.59,2.577,2.582,6646
20190601|2019-05-02 09:00,2,2.582,2.591,2.581,2.589,5274
20190601|2019-05-02 09:30,2,2.589,2.596,2.564,2.57,16949
20190601|2019-05-02 10:00,2,2.571,2.575,2.569,2.57,3928
20190601|2019-05-02 10:30,2,2.569,2.573,2.565,2.572,4972
20190601|2019-05-02 11:00,2,2.572,2.577,2.569,2.575,2417
20190601|2019-05-02 11:30,2,2.576,2.585,2.576,2.583,3805
20190601|2019-05-02 12:00,2,2.583,2.585,2.581,2.582,2108
20190601|2019-05-02 12:30,2,2.582,2.6,2.581,2.598,6691
20190601|2019-05-02 13:00,2,2.597,2.603,2.586,2.587,9910
20190601|2019-05-02 13:30,2,2.587,2.591,2.585,2.586,2471
20190601|2019-05-02 14:00,2,2.586,2.586,2.584,2.586,496
20190601|2019-05-02 14:30,2,2.585,2.587,2.584,2.585,704
20190601|2019-05-02 15:00,2,2.585,2.587,2.585,2.586,226
20190601|2019-05-02 15:30,2,2.586,2.588,2.585,2.586,415
20190601|2019-05-02 17:00,3,2.589,2.59,2.585,2.587,124
20190601|2019-05-02 17:30,3,2.588,2.594,2.588,2.592,97
20190601|2019-05-02 18:00,3,2.592,2.593,2.59,2.592,56
20190601|2019-05-02 18:30,3,2.591,2.592,2.59,2.592,63
20190601|2019-05-02 19:00,3,2.592,2.596,2.587,2.596,160
20190601|2019-05-02 19:30,3,2.596,2.598,2.596,2.598,47
20190601|2019-05-02 20:00,3,2.597,2.602,2.596,2.601,177
20190601|2019-05-02 20:30,3,2.601,2.601,2.597,2.598,55
20190601|2019-05-02 21:00,3,2.598,2.599,2.597,2.598,22
20190601|2019-05-02 21:30,3,2.598,2.598,2.594,2.596,79
20190601|2019-05-02 22:00,3,2.596,2.598,2.596,2.598,69
20190601|2019-05-02 22:30,3,2.598,2.601,2.598,2.601,88
20190601|2019-05-02 23:00,3,2.601,2.603,2.6,2.603,111
20190601|2019-05-02 23:30,3,2.603,2.604,2.598,2.599,311
20190601|2019-05-03 00:00,3,2.599,2.603,2.598,2.602,113
20190601|2019-05-03 00:30,3,2.603,2.604,2.601,2.604,107
20190601|2019-05-03 01:00,3,2.604,2.607,2.603,2.607,154
20190601|2019-05-03 01:30,3,2.607,2.607,2.604,2.606,178
20190601|2019-05-03 02:00,3,2.606,2.607,2.603,2.607,182
20190601|2019-05-03 02:30,3,2.607,2.61,2.605,2.609,228
20190601|2019-05-03 03:00,3,2.609,2.609,2.608,2.609,102
20190601|2019-05-03 03:30,3,2.608,2.609,2.606,2.609,116
20190601|2019-05-03 04:00,3,2.609,2.61,2.609,2.609,92
20190601|2019-05-03 04:30,3,2.609,2.611,2.607,2.61,270
20190601|2019-05-03 05:00,3,2.61,2.61,2.602,2.602,343
20190601|2019-05-03 05:30,3,2.603,2.608,2.602,2.608,270
20190601|2019-05-03 06:00,3,2.608,2.611,2.603,2.603,608
20190601|2019-05-03 06:30,3,2.603,2.606,2.596,2.597,970
20190601|2019-05-03 07:00,3,2.597,2.603,2.579,2.581,3056
20190601|2019-05-03 07:30,3,2.582,2.588,2.572,2.575,3331
20190601|2019-05-03 08:00,3,2.574,2.581,2.561,2.569,7680
20190601|2019-05-03 08:30,3,2.568,2.572,2.556,2.556,6594
20190601|2019-05-03 09:00,3,2.556,2.566,2.553,2.564,4288
20190601|2019-05-03 09:30,3,2.563,2.581,2.562,2.571,6154
20190601|2019-05-03 10:00,3,2.572,2.573,2.561,2.562,2948
20190601|2019-05-03 10:30,3,2.562,2.57,2.558,2.569,3334
20190601|2019-05-03 11:00,3,2.568,2.569,2.559,2.564,2353
20190601|2019-05-03 11:30,3,2.563,2.569,2.561,2.569,1350
20190601|2019-05-03 12:00,3,2.569,2.575,2.567,2.568,1882
20190601|2019-05-03 12:30,3,2.568,2.581,2.564,2.58,2922
20190601|2019-05-03 13:00,3,2.58,2.581,2.564,2.565,6491
20190601|2019-05-03 13:30,3,2.565,2.565,2.558,2.56,3453
20190601|2019-05-03 14:00,3,2.559,2.561,2.557,2.558,732
20190601|2019-05-03 14:30,3,2.558,2.563,2.558,2.56,667
20190601|2019-05-03 15:00,3,2.561,2.562,2.558,2.559,464
20190601|2019-05-03 15:30,3,2.558,2.568,2.558,2.562,999
20190601|2019-05-05 17:00,6,2.565,2.567,2.552,2.554,803
20190601|2019-05-05 17:30,6,2.554,2.57,2.554,2.569,644
20190601|2019-05-05 18:00,6,2.57,2.574,2.568,2.568,192
20190601|2019-05-05 18:30,6,2.568,2.569,2.566,2.566,100
20190601|2019-05-05 19:00,6,2.566,2.567,2.559,2.562,224
20190601|2019-05-05 19:30,6,2.561,2.565,2.555,2.558,264
20190601|2019-05-05 20:00,6,2.558,2.561,2.557,2.56,119
20190601|2019-05-05 20:30,6,2.56,2.561,2.559,2.561,73
20190601|2019-05-05 21:00,6,2.562,2.569,2.561,2.569,324
20190601|2019-05-05 21:30,6,2.569,2.571,2.569,2.57,242
20190601|2019-05-05 22:00,6,2.57,2.571,2.567,2.568,217
20190601|2019-05-05 22:30,6,2.567,2.568,2.566,2.568,93
20190601|2019-05-05 23:00,6,2.568,2.568,2.567,2.567,47
20190601|2019-05-05 23:30,6,2.567,2.569,2.567,2.567,57
20190601|2019-05-06 00:00,6,2.567,2.572,2.566,2.57,392
20190601|2019-05-06 00:30,6,2.57,2.57,2.567,2.567,88
20190601|2019-05-06 01:00,6,2.567,2.568,2.563,2.563,116
20190601|2019-05-06 01:30,6,2.563,2.566,2.562,2.566,135
20190601|2019-05-06 02:00,6,2.566,2.566,2.562,2.563,172
20190601|2019-05-06 02:30,6,2.563,2.567,2.562,2.567,105
20190601|2019-05-06 03:00,6,2.566,2.569,2.566,2.569,124
20190601|2019-05-06 03:30,6,2.568,2.568,2.563,2.565,261
20190601|2019-05-06 04:00,6,2.565,2.565,2.563,2.563,100
20190601|2019-05-06 04:30,6,2.562,2.564,2.559,2.564,230
20190601|2019-05-06 05:00,6,2.563,2.563,2.558,2.558,172
20190601|2019-05-06 05:30,6,2.558,2.561,2.557,2.56,162
20190601|2019-05-06 06:00,6,2.561,2.565,2.557,2.563,586
20190601|2019-05-06 06:30,6,2.564,2.564,2.553,2.555,570
20190601|2019-05-06 07:00,6,2.556,2.556,2.535,2.538,4771
20190601|2019-05-06 07:30,6,2.538,2.55,2.536,2.537,3654
20190601|2019-05-06 08:00,6,2.537,2.545,2.527,2.533,6416
20190601|2019-05-06 08:30,6,2.533,2.539,2.529,2.539,4605
20190601|2019-05-06 09:00,6,2.538,2.547,2.537,2.539,3927
20190601|2019-05-06 09:30,6,2.539,2.541,2.532,2.533,2803
20190601|2019-05-06 10:00,6,2.533,2.533,2.516,2.517,9281
20190601|2019-05-06 10:30,6,2.517,2.524,2.516,2.521,3338
20190601|2019-05-06 11:00,6,2.521,2.524,2.519,2.523,2169
20190601|2019-05-06 11:30,6,2.522,2.525,2.522,2.525,1463
20190601|2019-05-06 12:00,6,2.524,2.532,2.524,2.526,3036
20190601|2019-05-06 12:30,6,2.526,2.532,2.523,2.53,2722
20190601|2019-05-06 13:00,6,2.529,2.529,2.521,2.525,10964
20190601|2019-05-06 13:30,6,2.524,2.526,2.519,2.525,3132
20190601|2019-05-06 14:00,6,2.525,2.529,2.523,2.528,686
20190601|2019-05-06 14:30,6,2.528,2.529,2.525,2.528,645
20190601|2019-05-06 15:00,6,2.528,2.529,2.524,2.524,357
20190601|2019-05-06 15:30,6,2.523,2.525,2.521,2.521,556
20190601|2019-05-06 17:00,7,2.515,2.524,2.514,2.523,305
20190601|2019-05-06 17:30,7,2.524,2.524,2.522,2.522,86
20190601|2019-05-06 18:00,7,2.522,2.524,2.521,2.524,58
20190601|2019-05-06 18:30,7,2.524,2.524,2.523,2.524,34
20190601|2019-05-06 19:00,7,2.524,2.525,2.521,2.524,462
20190601|2019-05-06 19:30,7,2.524,2.526,2.524,2.526,199
20190601|2019-05-06 20:00,7,2.525,2.526,2.525,2.525,156
20190601|2019-05-06 20:30,7,2.526,2.528,2.525,2.527,118
20190601|2019-05-06 21:00,7,2.526,2.528,2.524,2.525,149
20190601|2019-05-06 21:30,7,2.524,2.525,2.524,2.525,57
20190601|2019-05-06 22:00,7,2.525,2.525,2.524,2.524,24
20190601|2019-05-06 22:30,7,2.524,2.528,2.524,2.528,87
20190601|2019-05-06 23:00,7,2.528,2.528,2.525,2.526,124
20190601|2019-05-06 23:30,7,2.526,2.527,2.525,2.526,68
20190601|2019-05-07 00:00,7,2.526,2.526,2.521,2.521,243
20190601|2019-05-07 00:30,7,2.522,2.524,2.522,2.523,109
20190601|2019-05-07 01:00,7,2.523,2.526,2.523,2.524,274
20190601|2019-05-07 01:30,7,2.525,2.525,2.522,2.522,278
20190601|2019-05-07 02:00,7,2.523,2.523,2.517,2.517,262
20190601|2019-05-07 02:30,7,2.517,2.521,2.517,2.521,220
20190601|2019-05-07 03:00,7,2.52,2.521,2.517,2.517,144
20190601|2019-05-07 03:30,7,2.517,2.522,2.517,2.519,116
20190601|2019-05-07 04:00,7,2.519,2.526,2.518,2.522,244
20190601|2019-05-07 04:30,7,2.523,2.523,2.517,2.521,246
20190601|2019-05-07 05:00,7,2.52,2.524,2.516,2.522,282
20190601|2019-05-07 05:30,7,2.522,2.528,2.522,2.527,288
20190601|2019-05-07 06:00,7,2.527,2.529,2.524,2.529,446
20190601|2019-05-07 06:30,7,2.529,2.549,2.529,2.549,1810
20190601|2019-05-07 07:00,7,2.549,2.55,2.543,2.545,2288
20190601|2019-05-07 07:30,7,2.545,2.55,2.543,2.547,1849
20190601|2019-05-07 08:00,7,2.548,2.548,2.537,2.545,4802
20190601|2019-05-07 08:30,7,2.546,2.547,2.529,2.534,6402
20190601|2019-05-07 09:00,7,2.533,2.54,2.53,2.539,4708
20190601|2019-05-07 09:30,7,2.539,2.543,2.535,2.543,2342
20190601|2019-05-07 10:00,7,2.544,2.547,2.538,2.546,2141
20190601|2019-05-07 10:30,7,2.546,2.555,2.545,2.549,4785
20190601|2019-05-07 11:00,7,2.549,2.553,2.543,2.553,2181
20190601|2019-05-07 11:30,7,2.553,2.553,2.546,2.549,3073
20190601|2019-05-07 12:00,7,2.549,2.556,2.545,2.552,3342
20190601|2019-05-07 12:30,7,2.553,2.555,2.541,2.546,3614
20190601|2019-05-07 13:00,7,2.546,2.548,2.536,2.537,6321
20190601|2019-05-07 13:30,7,2.537,2.541,2.535,2.54,1985
20190601|2019-05-07 14:00,7,2.54,2.54,2.538,2.539,550
20190601|2019-05-07 14:30,7,2.539,2.542,2.538,2.542,646
20190601|2019-05-07 15:00,7,2.541,2.545,2.54,2.543,440
20190601|2019-05-07 15:30,7,2.543,2.546,2.543,2.543,393
20190601|2019-05-07 17:00,8,2.542,2.548,2.54,2.546,176
20190601|2019-05-07 17:30,8,2.545,2.548,2.545,2.547,68
20190601|2019-05-07 18:00,8,2.547,2.548,2.546,2.546,33
20190601|2019-05-07 18:30,8,2.545,2.547,2.544,2.547,21
20190601|2019-05-07 19:00,8,2.547,2.547,2.542,2.545,135
20190601|2019-05-07 19:30,8,2.544,2.544,2.543,2.544,18
20190601|2019-05-07 20:00,8,2.545,2.55,2.544,2.545,209
20190601|2019-05-07 20:30,8,2.546,2.548,2.546,2.546,27
20190601|2019-05-07 21:00,8,2.547,2.549,2.545,2.546,80
20190601|2019-05-07 21:30,8,2.547,2.548,2.546,2.547,86
20190601|2019-05-07 22:00,8,2.547,2.549,2.546,2.549,61
20190601|2019-05-07 22:30,8,2.548,2.549,2.546,2.546,87
20190601|2019-05-07 23:00,8,2.546,2.547,2.542,2.543,119
20190601|2019-05-07 23:30,8,2.544,2.545,2.544,2.545,35
20190601|2019-05-08 00:00,8,2.544,2.545,2.54,2.542,159
20190601|2019-05-08 00:30,8,2.541,2.545,2.538,2.544,141
20190601|2019-05-08 01:00,8,2.543,2.543,2.536,2.538,197
20190601|2019-05-08 01:30,8,2.538,2.54,2.538,2.54,149
20190601|2019-05-08 02:00,8,2.541,2.544,2.538,2.543,179
20190601|2019-05-08 02:30,8,2.543,2.548,2.543,2.546,158
20190601|2019-05-08 03:00,8,2.546,2.549,2.543,2.544,168
20190601|2019-05-08 03:30,8,2.544,2.547,2.541,2.541,118
20190601|2019-05-08 04:00,8,2.541,2.542,2.54,2.541,198
20190601|2019-05-08 04:30,8,2.542,2.543,2.537,2.54,282
20190601|2019-05-08 05:00,8,2.54,2.541,2.536,2.54,348
20190601|2019-05-08 05:30,8,2.54,2.542,2.539,2.54,285
20190601|2019-05-08 06:00,8,2.539,2.555,2.539,2.551,854
20190601|2019-05-08 06:30,8,2.552,2.564,2.548,2.562,1570
20190601|2019-05-08 07:00,8,2.561,2.574,2.561,2.566,3435
20190601|2019-05-08 07:30,8,2.565,2.586,2.565,2.578,4464
20190601|2019-05-08 08:00,8,2.578,2.585,2.574,2.584,7577
20190601|2019-05-08 08:30,8,2.584,2.604,2.582,2.597,15880
20190601|2019-05-08 09:00,8,2.597,2.601,2.593,2.6,5686
20190601|2019-05-08 09:30,8,2.6,2.609,2.596,2.605,6182
20190601|2019-05-08 10:00,8,2.606,2.614,2.606,2.612,7309
20190601|2019-05-08 10:30,8,2.612,2.614,2.598,2.602,4945
20190601|2019-05-08 11:00,8,2.603,2.604,2.598,2.604,2537
20190601|2019-05-08 11:30,8,2.604,2.604,2.594,2.6,4274
20190601|2019-05-08 12:00,8,2.601,2.603,2.588,2.602,5632
20190601|2019-05-08 12:30,8,2.601,2.612,2.599,2.609,3587
20190601|2019-05-08 13:00,8,2.609,2.615,2.601,2.607,13412
20190601|2019-05-08 13:30,8,2.606,2.613,2.603,2.612,3583
20190601|2019-05-08 14:00,8,2.612,2.613,2.607,2.607,981
20190601|2019-05-08 14:30,8,2.608,2.608,2.605,2.606,926
20190601|2019-05-08 15:00,8,2.606,2.608,2.602,2.605,1286
20190601|2019-05-08 15:30,8,2.605,2.605,2.601,2.604,978
20190601|2019-05-08 17:00,9,2.604,2.607,2.603,2.604,141
20190601|2019-05-08 17:30,9,2.604,2.606,2.603,2.605,65
20190601|2019-05-08 18:00,9,2.605,2.607,2.605,2.606,56
20190601|2019-05-08 18:30,9,2.606,2.606,2.603,2.605,94
20190601|2019-05-08 19:00,9,2.605,2.605,2.6,2.601,191
20190601|2019-05-08 19:30,9,2.601,2.605,2.6,2.603,225
20190601|2019-05-08 20:00,9,2.603,2.605,2.602,2.602,119
20190601|2019-05-08 20:30,9,2.602,2.603,2.6,2.601,94
20190601|2019-05-08 21:00,9,2.6,2.604,2.6,2.603,159
20190601|2019-05-08 21:30,9,2.603,2.604,2.602,2.602,74
20190601|2019-05-08 22:00,9,2.603,2.603,2.601,2.601,71
20190601|2019-05-08 22:30,9,2.601,2.602,2.599,2.601,149
20190601|2019-05-08 23:00,9,2.601,2.601,2.599,2.6,112
20190601|2019-05-08 23:30,9,2.599,2.6,2.599,2.599,34
20190601|2019-05-09 00:00,9,2.6,2.601,2.599,2.6,68
20190601|2019-05-09 00:30,9,2.601,2.601,2.599,2.6,50
20190601|2019-05-09 01:00,9,2.6,2.601,2.599,2.6,188
20190601|2019-05-09 01:30,9,2.599,2.6,2.598,2.6,127
20190601|2019-05-09 02:00,9,2.599,2.603,2.599,2.601,198
20190601|2019-05-09 02:30,9,2.602,2.603,2.6,2.6,143
20190601|2019-05-09 03:00,9,2.6,2.601,2.599,2.599,129
20190601|2019-05-09 03:30,9,2.599,2.6,2.597,2.598,249
20190601|2019-05-09 04:00,9,2.597,2.599,2.597,2.599,567
20190601|2019-05-09 04:30,9,2.599,2.601,2.596,2.597,385
20190601|2019-05-09 05:00,9,2.597,2.598,2.596,2.596,159
20190601|2019-05-09 05:30,9,2.596,2.598,2.595,2.595,302
20190601|2019-05-09 06:00,9,2.596,2.596,2.593,2.595,530
20190601|2019-05-09 06:30,9,2.595,2.597,2.592,2.594,1379
20190601|2019-05-09 07:00,9,2.594,2.599,2.587,2.588,2438
20190601|2019-05-09 07:30,9,2.588,2.593,2.587,2.59,2025
20190601|2019-05-09 08:00,9,2.589,2.591,2.579,2.584,6432
20190601|2019-05-09 08:30,9,2.584,2.585,2.575,2.585,6806
20190601|2019-05-09 09:00,9,2.584,2.587,2.58,2.585,5160
20190601|2019-05-09 09:30,9,2.585,2.592,2.575,2.575,8989
20190601|2019-05-09 10:00,9,2.575,2.576,2.561,2.574,9158
20190601|2019-05-09 10:30,9,2.574,2.578,2.569,2.573,3463
20190601|2019-05-09 11:00,9,2.573,2.586,2.573,2.583,3501
20190601|2019-05-09 11:30,9,2.583,2.595,2.582,2.588,3904
20190601|2019-05-09 12:00,9,2.589,2.596,2.588,2.588,2365
20190601|2019-05-09 12:30,9,2.588,2.597,2.587,2.587,2238
20190601|2019-05-09 13:00,9,2.586,2.597,2.586,2.595,5498
20190601|2019-05-09 13:30,9,2.596,2.597,2.591,2.592,1912
20190601|2019-05-09 14:00,9,2.592,2.593,2.589,2.589,588
20190601|2019-05-09 14:30,9,2.59,2.592,2.587,2.59,746
20190601|2019-05-09 15:00,9,2.59,2.594,2.589,2.593,382
20190601|2019-05-09 15:30,9,2.592,2.595,2.592,2.595,786
20190601|2019-05-09 17:00,10,2.59,2.593,2.587,2.59,223
20190601|2019-05-09 17:30,10,2.589,2.592,2.588,2.589,77
20190601|2019-05-09 18:00,10,2.589,2.589,2.583,2.585,141
20190601|2019-05-09 18:30,10,2.584,2.586,2.583,2.586,78
20190601|2019-05-09 19:00,10,2.586,2.587,2.584,2.585,142
20190601|2019-05-09 19:30,10,2.586,2.586,2.583,2.584,112
20190601|2019-05-09 20:00,10,2.583,2.585,2.583,2.584,42
20190601|2019-05-09 20:30,10,2.585,2.585,2.582,2.583,74
20190601|2019-05-09 21:00,10,2.583,2.584,2.579,2.58,232
20190601|2019-05-09 21:30,10,2.579,2.582,2.579,2.58,86
20190601|2019-05-09 22:00,10,2.581,2.582,2.581,2.581,59
20190601|2019-05-09 22:30,10,2.581,2.583,2.581,2.581,66
20190601|2019-05-09 23:00,10,2.581,2.585,2.581,2.584,103
20190601|2019-05-09 23:30,10,2.584,2.584,2.581,2.581,59
20190601|2019-05-10 00:00,10,2.581,2.581,2.577,2.577,202
20190601|2019-05-10 00:30,10,2.577,2.578,2.577,2.578,48
20190601|2019-05-10 01:00,10,2.578,2.583,2.578,2.583,85
20190601|2019-05-10 01:30,10,2.582,2.588,2.582,2.587,280
20190601|2019-05-10 02:00,10,2.587,2.597,2.586,2.597,258
20190601|2019-05-10 02:30,10,2.596,2.601,2.592,2.601,344
20190601|2019-05-10 03:00,10,2.601,2.602,2.596,2.597,195
20190601|2019-05-10 03:30,10,2.598,2.598,2.592,2.593,222
20190601|2019-05-10 04:00,10,2.593,2.598,2.588,2.595,339
20190601|2019-05-10 04:30,10,2.594,2.595,2.587,2.589,186
20190601|2019-05-10 05:00,10,2.59,2.59,2.584,2.586,297
20190601|2019-05-10 05:30,10,2.586,2.589,2.578,2.586,383
20190601|2019-05-10 06:00,10,2.586,2.595,2.583,2.595,437
20190601|2019-05-10 06:30,10,2.594,2.594,2.583,2.59,497
20190601|2019-05-10 07:00,10,2.589,2.59,2.574,2.578,2328
20190601|2019-05-10 07:30,10,2.577,2.605,2.577,2.599,3631
20190601|2019-05-10 08:00,10,2.598,2.611,2.579,2.585,7621
20190601|2019-05-10 08:30,10,2.585,2.6,2.585,2.599,4926
20190601|2019-05-10 09:00,10,2.599,2.599,2.584,2.597,4164
20190601|2019-05-10 09:30,10,2.596,2.604,2.595,2.603,3650
20190601|2019-05-10 10:00,10,2.603,2.623,2.6,2.62,7882
20190601|2019-05-10 10:30,10,2.621,2.633,2.619,2.629,8065
20190601|2019-05-10 11:00,10,2.629,2.647,2.629,2.642,9569
20190601|2019-05-10 11:30,10,2.642,2.645,2.633,2.633,4264
20190601|2019-05-10 12:00,10,2.634,2.636,2.625,2.628,4577
20190601|2019-05-10 12:30,10,2.628,2.632,2.628,2.63,2518
20190601|2019-05-10 13:00,10,2.63,2.632,2.614,2.619,11185
20190601|2019-05-10 13:30,10,2.618,2.628,2.616,2.628,2998
20190601|2019-05-10 14:00,10,2.627,2.629,2.621,2.622,1107
20190601|2019-05-10 14:30,10,2.622,2.624,2.619,2.622,705
20190601|2019-05-10 15:00,10,2.622,2.626,2.622,2.624,287
20190601|2019-05-10 15:30,10,2.623,2.624,2.619,2.619,313
20190601|2019-05-12 17:00,13,2.616,2.627,2.605,2.613,570
20190601|2019-05-12 17:30,13,2.614,2.623,2.613,2.621,246
20190601|2019-05-12 18:00,13,2.619,2.626,2.615,2.625,213
20190601|2019-05-12 18:30,13,2.624,2.624,2.616,2.618,117
20190601|2019-05-12 19:00,13,2.616,2.618,2.614,2.618,215
20190601|2019-05-12 19:30,13,2.618,2.618,2.613,2.616,124
20190601|2019-05-12 20:00,13,2.616,2.619,2.615,2.619,77
20190601|2019-05-12 20:30,13,2.618,2.618,2.616,2.617,103
20190601|2019-05-12 21:00,13,2.616,2.619,2.615,2.615,135
20190601|2019-05-12 21:30,13,2.616,2.616,2.612,2.613,96
20190601|2019-05-12 22:00,13,2.613,2.616,2.613,2.615,60
20190601|2019-05-12 22:30,13,2.615,2.615,2.613,2.613,33
20190601|2019-05-12 23:00,13,2.613,2.617,2.613,2.616,88
20190601|2019-05-12 23:30,13,2.616,2.619,2.614,2.614,72
20190601|2019-05-13 00:00,13,2.615,2.616,2.615,2.615,60
20190601|2019-05-13 00:30,13,2.615,2.617,2.613,2.614,144
20190601|2019-05-13 01:00,13,2.615,2.615,2.612,2.612,63
20190601|2019-05-13 01:30,13,2.611,2.614,2.611,2.613,53
20190601|2019-05-13 02:00,13,2.614,2.618,2.614,2.615,236
20190601|2019-05-13 02:30,13,2.616,2.618,2.613,2.614,236
20190601|2019-05-13 03:00,13,2.614,2.616,2.613,2.613,153
20190601|2019-05-13 03:30,13,2.613,2.618,2.613,2.618,114
20190601|2019-05-13 04:00,13,2.618,2.62,2.611,2.611,562
20190601|2019-05-13 04:30,13,2.611,2.614,2.607,2.611,477
20190601|2019-05-13 05:00,13,2.61,2.61,2.601,2.605,757
20190601|2019-05-13 05:30,13,2.604,2.61,2.603,2.609,378
20190601|2019-05-13 06:00,13,2.609,2.618,2.609,2.614,675
20190601|2019-05-13 06:30,13,2.613,2.62,2.611,2.612,839
20190601|2019-05-13 07:00,13,2.612,2.613,2.603,2.607,1887
20190601|2019-05-13 07:30,13,2.606,2.62,2.598,2.612,4270
20190601|2019-05-13 08:00,13,2.611,2.647,2.607,2.644,8353
20190601|2019-05-13 08:30,13,2.644,2.653,2.641,2.645,8799
20190601|2019-05-13 09:00,13,2.644,2.645,2.633,2.635,5754
20190601|2019-05-13 09:30,13,2.634,2.635,2.624,2.625,5915
20190601|2019-05-13 10:00,13,2.625,2.627,2.619,2.621,3615
20190601|2019-05-13 10:30,13,2.621,2.625,2.613,2.622,4122
20190601|2019-05-13 11:00,13,2.621,2.628,2.616,2.617,3201
20190601|2019-05-13 11:30,13,2.617,2.622,2.615,2.62,2747
20190601|2019-05-13 12:00,13,2.619,2.628,2.618,2.623,2036
20190601|2019-05-13 12:30,13,2.623,2.625,2.618,2.62,2155
20190601|2019-05-13 13:00,13,2.619,2.626,2.619,2.624,3672
20190601|2019-05-13 13:30,13,2.624,2.626,2.619,2.624,1647
20190601|2019-05-13 14:00,13,2.625,2.626,2.622,2.624,522
20190601|2019-05-13 14:30,13,2.624,2.626,2.621,2.622,663
20190601|2019-05-13 15:00,13,2.622,2.624,2.622,2.623,189
20190601|2019-05-13 15:30,13,2.623,2.624,2.622,2.624,281
20190601|2019-05-13 17:00,14,2.624,2.625,2.622,2.623,65
20190601|2019-05-13 17:30,14,2.623,2.625,2.623,2.624,53
20190601|2019-05-13 18:00,14,2.625,2.627,2.625,2.626,50
20190601|2019-05-13 18:30,14,2.626,2.626,2.625,2.626,12
20190601|2019-05-13 19:00,14,2.625,2.631,2.624,2.629,129
20190601|2019-05-13 19:30,14,2.629,2.633,2.629,2.632,138
20190601|2019-05-13 20:00,14,2.632,2.636,2.632,2.633,90
20190601|2019-05-13 20:30,14,2.633,2.635,2.631,2.633,69
20190601|2019-05-13 21:00,14,2.634,2.639,2.634,2.638,83
20190601|2019-05-13 21:30,14,2.637,2.639,2.636,2.639,51
20190601|2019-05-13 22:00,14,2.64,2.644,2.64,2.642,92
20190601|2019-05-13 22:30,14,2.641,2.642,2.639,2.639,39
20190601|2019-05-13 23:00,14,2.64,2.64,2.634,2.635,121
20190601|2019-05-13 23:30,14,2.635,2.638,2.632,2.638,110
20190601|2019-05-14 00:00,14,2.639,2.644,2.639,2.641,185
20190601|2019-05-14 00:30,14,2.642,2.643,2.641,2.642,51
20190601|2019-05-14 01:00,14,2.641,2.641,2.633,2.633,113
20190601|2019-05-14 01:30,14,2.633,2.642,2.632,2.641,169
20190601|2019-05-14 02:00,14,2.641,2.643,2.639,2.643,150
20190601|2019-05-14 02:30,14,2.642,2.642,2.639,2.642,140
20190601|2019-05-14 03:00,14,2.642,2.645,2.64,2.641,205
20190601|2019-05-14 03:30,14,2.64,2.641,2.638,2.638,147
20190601|2019-05-14 04:00,14,2.639,2.639,2.636,2.639,164
20190601|2019-05-14 04:30,14,2.639,2.64,2.634,2.637,122
20190601|2019-05-14 05:00,14,2.637,2.639,2.634,2.635,95
20190601|2019-05-14 05:30,14,2.635,2.645,2.634,2.644,294
20190601|2019-05-14 06:00,14,2.645,2.663,2.643,2.662,1929
20190601|2019-05-14 06:30,14,2.662,2.663,2.654,2.658,1274
20190601|2019-05-14 07:00,14,2.657,2.666,2.65,2.661,3137
20190601|2019-05-14 07:30,14,2.661,2.67,2.655,2.656,3914
20190601|2019-05-14 08:00,14,2.657,2.657,2.643,2.649,7421
20190601|2019-05-14 08:30,14,2.65,2.664,2.649,2.657,4664
20190601|2019-05-14 09:00,14,2.657,2.658,2.648,2.649,3669
20190601|2019-05-14 09:30,14,2.649,2.653,2.644,2.648,3300
20190601|2019-05-14 10:00,14,2.647,2.653,2.637,2.642,4676
20190601|2019-05-14 10:30,14,2.642,2.65,2.642,2.65,2020
20190601|2019-05-14 11:00,14,2.65,2.656,2.648,2.655,1991
20190601|2019-05-14 11:30,14,2.655,2.659,2.654,2.656,1882
20190601|2019-05-14 12:00,14,2.655,2.66,2.652,2.655,2784
20190601|2019-05-14 12:30,14,2.655,2.658,2.652,2.657,2433
20190601|2019-05-14 13:00,14,2.657,2.663,2.652,2.657,9261
20190601|2019-05-14 13:30,14,2.657,2.657,2.647,2.654,2373
20190601|2019-05-14 14:00,14,2.654,2.654,2.65,2.65,485
20190601|2019-05-14 14:30,14,2.651,2.653,2.648,2.652,1289
20190601|2019-05-14 15:00,14,2.652,2.654,2.652,2.653,500
20190601|2019-05-14 15:30,14,2.653,2.654,2.651,2.653,387
20190601|2019-05-14 17:00,15,2.651,2.655,2.648,2.654,195
20190601|2019-05-14 17:30,15,2.654,2.654,2.653,2.653,10
20190601|2019-05-14 18:00,15,2.653,2.654,2.653,2.654,20
20190601|2019-05-14 18:30,15,2.654,2.654,2.652,2.653,49
20190601|2019-05-14 19:00,15,2.654,2.654,2.65,2.654,96
20190601|2019-05-14 19:30,15,2.653,2.654,2.652,2.652,40
20190601|2019-05-14 20:00,15,2.652,2.653,2.652,2.653,17
20190601|2019-05-14 20:30,15,2.653,2.654,2.653,2.654,17
20190601|2019-05-14 21:00,15,2.654,2.655,2.653,2.654,30
20190601|2019-05-14 21:30,15,2.654,2.655,2.654,2.655,25
20190601|2019-05-14 22:00,15,2.655,2.658,2.654,2.658,69
20190601|2019-05-14 22:30,15,2.659,2.66,2.657,2.658,82
20190601|2019-05-14 23:00,15,2.657,2.658,2.654,2.655,100
20190601|2019-05-14 23:30,15,2.655,2.657,2.655,2.657,80
20190601|2019-05-15 00:00,15,2.657,2.659,2.656,2.656,57
20190601|2019-05-15 00:30,15,2.656,2.659,2.656,2.657,56
20190601|2019-05-15 01:00,15,2.657,2.658,2.654,2.654,136
20190601|2019-05-15 01:30,15,2.655,2.658,2.654,2.657,94
20190601|2019-05-15 02:00,15,2.657,2.663,2.657,2.661,170
20190601|2019-05-15 02:30,15,2.66,2.661,2.659,2.661,89
20190601|2019-05-15 03:00,15,2.662,2.663,2.659,2.661,52
20190601|2019-05-15 03:30,15,2.661,2.664,2.661,2.662,131
20190601|2019-05-15 04:00,15,2.662,2.664,2.661,2.662,128
20190601|2019-05-15 04:30,15,2.663,2.663,2.655,2.655,210
20190601|2019-05-15 05:00,15,2.655,2.657,2.652,2.656,326
20190601|2019-05-15 05:30,15,2.656,2.656,2.651,2.653,289
20190601|2019-05-15 06:00,15,2.653,2.66,2.653,2.658,486
20190601|2019-05-15 06:30,15,2.658,2.665,2.654,2.665,1411
20190601|2019-05-15 07:00,15,2.665,2.669,2.655,2.665,2537
20190601|2019-05-15 07:30,15,2.665,2.666,2.653,2.655,1555
20190601|2019-05-15 08:00,15,2.654,2.655,2.615,2.629,16930
20190601|2019-05-15 08:30,15,2.629,2.629,2.614,2.62,7900
20190601|2019-05-15 09:00,15,2.619,2.625,2.616,2.622,4297
20190601|2019-05-15 09:30,15,2.621,2.622,2.614,2.616,3708
20190601|2019-05-15 10:00,15,2.616,2.616,2.6,2.611,10439
20190601|2019-05-15 10:30,15,2.611,2.618,2.609,2.615,3236
20190601|2019-05-15 11:00,15,2.615,2.623,2.612,2.613,3386
20190601|2019-05-15 11:30,15,2.613,2.62,2.612,2.614,2606
20190601|2019-05-15 12:00,15,2.615,2.616,2.607,2.614,2825
20190601|2019-05-15 12:30,15,2.614,2.615,2.61,2.61,1984
20190601|2019-05-15 13:00,15,2.61,2.615,2.597,2.599,16500
20190601|2019-05-15 13:30,15,2.598,2.601,2.595,2.596,4363
20190601|2019-05-15 14:00,15,2.596,2.604,2.596,2.602,1323
20190601|2019-05-15 14:30,15,2.602,2.604,2.6,2.604,1260
20190601|2019-05-15 15:00,15,2.603,2.604,2.602,2.604,531
20190601|2019-05-15 15:30,15,2.604,2.606,2.602,2.605,626
20190601|2019-05-15 17:00,16,2.604,2.611,2.601,2.611,291
20190601|2019-05-15 17:30,16,2.61,2.612,2.606,2.609,232
20190601|2019-05-15 18:00,16,2.61,2.61,2.608,2.61,36
20190601|2019-05-15 18:30,16,2.609,2.611,2.609,2.609,58
20190601|2019-05-15 19:00,16,2.61,2.611,2.606,2.608,215
20190601|2019-05-15 19:30,16,2.607,2.61,2.606,2.609,75
20190601|2019-05-15 20:00,16,2.61,2.618,2.61,2.611,321
20190601|2019-05-15 20:30,16,2.611,2.613,2.609,2.611,112
20190601|2019-05-15 21:00,16,2.61,2.611,2.607,2.608,169
20190601|2019-05-15 21:30,16,2.608,2.609,2.607,2.607,15
20190601|2019-05-15 22:00,16,2.608,2.609,2.607,2.609,36
20190601|2019-05-15 22:30,16,2.61,2.61,2.608,2.609,71
20190601|2019-05-15 23:00,16,2.61,2.61,2.607,2.607,42
20190601|2019-05-15 23:30,16,2.607,2.607,2.601,2.605,417
20190601|2019-05-16 00:00,16,2.606,2.607,2.604,2.607,161
20190601|2019-05-16 00:30,16,2.606,2.609,2.605,2.608,130
20190601|2019-05-16 01:00,16,2.607,2.608,2.606,2.608,86
20190601|2019-05-16 01:30,16,2.607,2.608,2.603,2.605,144
20190601|2019-05-16 02:00,16,2.605,2.605,2.602,2.603,88
20190601|2019-05-16 02:30,16,2.603,2.605,2.601,2.605,199
20190601|2019-05-16 03:00,16,2.605,2.606,2.604,2.605,175
20190601|2019-05-16 03:30,16,2.605,2.607,2.604,2.604,184
20190601|2019-05-16 04:00,16,2.604,2.607,2.604,2.606,188
20190601|2019-05-16 04:30,16,2.606,2.606,2.602,2.603,99
20190601|2019-05-16 05:00,16,2.603,2.604,2.601,2.603,130
20190601|2019-05-16 05:30,16,2.603,2.603,2.596,2.598,610
20190601|2019-05-16 06:00,16,2.599,2.604,2.598,2.601,377
20190601|2019-05-16 06:30,16,2.6,2.601,2.597,2.599,437
20190601|2019-05-16 07:00,16,2.599,2.607,2.586,2.589,2892
20190601|2019-05-16 07:30,16,2.588,2.611,2.588,2.606,3232
20190601|2019-05-16 08:00,16,2.605,2.632,2.605,2.629,10367
20190601|2019-05-16 08:30,16,2.629,2.634,2.624,2.625,4143
20190601|2019-05-16 09:00,16,2.625,2.627,2.608,2.612,5895
20190601|2019-05-16 09:30,16,2.612,2.635,2.608,2.63,8869
20190601|2019-05-16 10:00,16,2.63,2.641,2.629,2.637,4878
20190601|2019-05-16 10:30,16,2.637,2.639,2.631,2.634,2698
20190601|2019-05-16 11:00,16,2.634,2.646,2.633,2.643,3601
20190601|2019-05-16 11:30,16,2.643,2.647,2.637,2.638,2902
20190601|2019-05-16 12:00,16,2.638,2.641,2.633,2.635,2142
20190601|2019-05-16 12:30,16,2.635,2.638,2.63,2.631,2100
20190601|2019-05-16 13:00,16,2.631,2.642,2.626,2.636,9187
20190601|2019-05-16 13:30,16,2.636,2.638,2.634,2.638,1925
20190601|2019-05-16 14:00,16,2.638,2.638,2.634,2.637,717
20190601|2019-05-16 14:30,16,2.636,2.639,2.636,2.638,1032
20190601|2019-05-16 15:00,16,2.638,2.64,2.637,2.638,358
20190601|2019-05-16 15:30,16,2.639,2.641,2.637,2.639,326
20190601|2019-05-16 17:00,17,2.636,2.644,2.633,2.638,265
20190601|2019-05-16 17:30,17,2.639,2.639,2.635,2.638,71
20190601|2019-05-16 18:00,17,2.639,2.639,2.638,2.638,23
20190601|2019-05-16 18:30,17,2.638,2.641,2.638,2.641,44
20190601|2019-05-16 19:00,17,2.64,2.641,2.638,2.641,73
20190601|2019-05-16 19:30,17,2.64,2.641,2.639,2.64,13
20190601|2019-05-16 20:00,17,2.642,2.642,2.639,2.639,27
20190601|2019-05-16 20:30,17,2.639,2.641,2.639,2.639,37
20190601|2019-05-16 21:00,17,2.639,2.64,2.639,2.639,22
20190601|2019-05-16 21:30,17,2.639,2.64,2.639,2.64,35
20190601|2019-05-16 22:00,17,2.639,2.64,2.637,2.639,69
20190601|2019-05-16 22:30,17,2.639,2.639,2.637,2.637,88
20190601|2019-05-16 23:00,17,2.637,2.638,2.635,2.636,81
20190601|2019-05-16 23:30,17,2.637,2.638,2.636,2.636,126
20190601|2019-05-17 00:00,17,2.636,2.637,2.634,2.634,64
20190601|2019-05-17 00:30,17,2.635,2.636,2.633,2.636,50
20190601|2019-05-17 01:00,17,2.636,2.637,2.634,2.637,159
20190601|2019-05-17 01:30,17,2.636,2.637,2.63,2.635,320
20190601|2019-05-17 02:00,17,2.634,2.637,2.633,2.637,166
20190601|2019-05-17 02:30,17,2.637,2.638,2.635,2.638,186
20190601|2019-05-17 03:00,17,2.638,2.638,2.635,2.636,83
20190601|2019-05-17 03:30,17,2.635,2.637,2.635,2.637,141
20190601|2019-05-17 04:00,17,2.637,2.637,2.636,2.636,58
20190601|2019-05-17 04:30,17,2.636,2.636,2.631,2.633,222
20190601|2019-05-17 05:00,17,2.633,2.634,2.632,2.633,114
20190601|2019-05-17 05:30,17,2.633,2.65,2.633,2.649,588
20190601|2019-05-17 06:00,17,2.648,2.651,2.643,2.643,803
20190601|2019-05-17 06:30,17,2.644,2.656,2.639,2.653,1205
20190601|2019-05-17 07:00,17,2.653,2.66,2.65,2.652,2660
20190601|2019-05-17 07:30,17,2.652,2.654,2.639,2.644,2029
20190601|2019-05-17 08:00,17,2.643,2.645,2.616,2.643,8136
20190601|2019-05-17 08:30,17,2.643,2.649,2.636,2.644,3466
20190601|2019-05-17 09:00,17,2.644,2.644,2.629,2.64,3578
20190601|2019-05-17 09:30,17,2.639,2.652,2.638,2.65,3373
20190601|2019-05-17 10:00,17,2.651,2.656,2.647,2.648,3578
20190601|2019-05-17 10:30,17,2.648,2.649,2.639,2.642,2242
20190601|2019-05-17 11:00,17,2.642,2.645,2.633,2.637,2474
20190601|2019-05-17 11:30,17,2.636,2.64,2.633,2.639,2148
20190601|2019-05-17 12:00,17,2.639,2.639,2.635,2.635,1026
20190601|2019-05-17 12:30,17,2.636,2.643,2.636,2.638,2023
20190601|2019-05-17 13:00,17,2.638,2.641,2.628,2.63,5385
20190601|2019-05-17 13:30,17,2.631,2.632,2.627,2.631,2521
20190601|2019-05-17 14:00,17,2.63,2.632,2.628,2.63,466
20190601|2019-05-17 14:30,17,2.63,2.631,2.624,2.627,1299
20190601|2019-05-17 15:00,17,2.626,2.626,2.622,2.625,392
20190601|2019-05-17 15:30,17,2.625,2.627,2.622,2.623,439
20190601|2019-05-19 17:00,20,2.626,2.64,2.625,2.638,444
20190601|2019-05-19 17:30,20,2.637,2.64,2.635,2.638,174
20190601|2019-05-19 18:00,20,2.637,2.641,2.635,2.641,97
20190601|2019-05-19 18:30,20,2.642,2.643,2.64,2.643,84
20190601|2019-05-19 19:00,20,2.643,2.643,2.64,2.641,87
20190601|2019-05-19 19:30,20,2.641,2.645,2.64,2.645,155
20190601|2019-05-19 20:00,20,2.645,2.648,2.643,2.643,255
20190601|2019-05-19 20:30,20,2.642,2.643,2.641,2.643,47
20190601|2019-05-19 21:00,20,2.643,2.644,2.641,2.642,39
20190601|2019-05-19 21:30,20,2.641,2.645,2.641,2.645,28
20190601|2019-05-19 22:00,20,2.644,2.646,2.644,2.646,59
20190601|2019-05-19 22:30,20,2.647,2.648,2.645,2.648,98
20190601|2019-05-19 23:00,20,2.647,2.649,2.644,2.648,154
20190601|2019-05-19 23:30,20,2.649,2.649,2.646,2.646,112
20190601|2019-05-20 00:00,20,2.647,2.647,2.645,2.645,23
20190601|2019-05-20 00:30,20,2.646,2.647,2.643,2.644,81
20190601|2019-05-20 01:00,20,2.644,2.645,2.643,2.644,65
20190601|2019-05-20 01:30,20,2.644,2.645,2.641,2.643,173
20190601|2019-05-20 02:00,20,2.643,2.648,2.643,2.648,111
20190601|2019-05-20 02:30,20,2.648,2.653,2.648,2.652,307
20190601|2019-05-20 03:00,20,2.652,2.665,2.651,2.661,1074
20190601|2019-05-20 03:30,20,2.662,2.663,2.656,2.658,489
20190601|2019-05-20 04:00,20,2.658,2.668,2.657,2.666,605
20190601|2019-05-20 04:30,20,2.666,2.684,2.666,2.68,1629
20190601|2019-05-20 05:00,20,2.681,2.682,2.676,2.677,593
20190601|2019-05-20 05:30,20,2.677,2.7,2.675,2.692,2160
20190601|2019-05-20 06:00,20,2.691,2.692,2.676,2.678,1538
20190601|2019-05-20 06:30,20,2.678,2.682,2.673,2.675,953
20190601|2019-05-20 07:00,20,2.676,2.686,2.675,2.686,2552
20190601|2019-05-20 07:30,20,2.686,2.688,2.67,2.687,4636
20190601|2019-05-20 08:00,20,2.686,2.692,2.674,2.678,7277
20190601|2019-05-20 08:30,20,2.677,2.688,2.672,2.683,3926
20190601|2019-05-20 09:00,20,2.683,2.69,2.678,2.688,4689
20190601|2019-05-20 09:30,20,2.689,2.697,2.686,2.697,5322
20190601|2019-05-20 10:00,20,2.697,2.7,2.675,2.676,7928
20190601|2019-05-20 10:30,20,2.676,2.677,2.661,2.672,6000
20190601|2019-05-20 11:00,20,2.672,2.676,2.666,2.668,2409
20190601|2019-05-20 11:30,20,2.667,2.671,2.664,2.669,1845
20190601|2019-05-20 12:00,20,2.67,2.675,2.668,2.674,2523
20190601|2019-05-20 12:30,20,2.673,2.682,2.672,2.679,2713
20190601|2019-05-20 13:00,20,2.679,2.684,2.67,2.671,6007
20190601|2019-05-20 13:30,20,2.671,2.673,2.668,2.669,2177
20190601|2019-05-20 14:00,20,2.669,2.67,2.667,2.668,560
20190601|2019-05-20 14:30,20,2.668,2.669,2.666,2.669,542
20190601|2019-05-20 15:00,20,2.668,2.669,2.665,2.666,359
20190601|2019-05-20 15:30,20,2.667,2.669,2.665,2.669,317
20190601|2019-05-20 17:00,21,2.667,2.668,2.661,2.662,176
20190601|2019-05-20 17:30,21,2.662,2.664,2.66,2.664,120
20190601|2019-05-20 18:00,21,2.664,2.666,2.664,2.665,55
20190601|2019-05-20 18:30,21,2.665,2.667,2.664,2.665,114
20190601|2019-05-20 19:00,21,2.664,2.665,2.653,2.658,403
20190601|2019-05-20 19:30,21,2.658,2.659,2.657,2.658,57
20190601|2019-05-20 20:00,21,2.659,2.662,2.658,2.661,76
20190601|2019-05-20 20:30,21,2.661,2.661,2.658,2.659,43
20190601|2019-05-20 21:00,21,2.658,2.659,2.658,2.658,41
20190601|2019-05-20 21:30,21,2.658,2.662,2.658,2.658,153
20190601|2019-05-20 22:00,21,2.658,2.661,2.658,2.66,68
20190601|2019-05-20 22:30,21,2.661,2.661,2.658,2.66,74
20190601|2019-05-20 23:00,21,2.66,2.66,2.655,2.656,128
20190601|2019-05-20 23:30,21,2.656,2.656,2.654,2.655,96
20190601|2019-05-21 00:00,21,2.655,2.656,2.654,2.656,86
20190601|2019-05-21 00:30,21,2.656,2.658,2.655,2.657,39
20190601|2019-05-21 01:00,21,2.657,2.659,2.654,2.654,98
20190601|2019-05-21 01:30,21,2.654,2.655,2.651,2.653,204
20190601|2019-05-21 02:00,21,2.653,2.658,2.653,2.656,182
20190601|2019-05-21 02:30,21,2.657,2.657,2.652,2.655,130
20190601|2019-05-21 03:00,21,2.656,2.659,2.647,2.648,340
20190601|2019-05-21 03:30,21,2.647,2.649,2.644,2.647,360
20190601|2019-05-21 04:00,21,2.646,2.648,2.641,2.643,399
20190601|2019-05-21 04:30,21,2.642,2.648,2.642,2.643,414
20190601|2019-05-21 05:00,21,2.643,2.646,2.643,2.644,195
20190601|2019-05-21 05:30,21,2.644,2.649,2.644,2.649,407
20190601|2019-05-21 06:00,21,2.649,2.659,2.647,2.651,1156
20190601|2019-05-21 06:30,21,2.651,2.651,2.642,2.644,697
20190601|2019-05-21 07:00,21,2.643,2.644,2.631,2.637,3422
20190601|2019-05-21 07:30,21,2.637,2.647,2.636,2.644,2185
20190601|2019-05-21 08:00,21,2.645,2.65,2.632,2.647,7609
20190601|2019-05-21 08:30,21,2.646,2.647,2.63,2.632,4787
20190601|2019-05-21 09:00,21,2.632,2.641,2.63,2.632,3429
20190601|2019-05-21 09:30,21,2.633,2.635,2.615,2.621,6970
20190601|2019-05-21 10:00,21,2.621,2.623,2.61,2.612,5494
20190601|2019-05-21 10:30,21,2.613,2.617,2.609,2.613,4352
20190601|2019-05-21 11:00,21,2.614,2.619,2.611,2.615,3347
20190601|2019-05-21 11:30,21,2.615,2.619,2.611,2.611,2377
20190601|2019-05-21 12:00,21,2.611,2.616,2.609,2.612,3487
20190601|2019-05-21 12:30,21,2.613,2.615,2.61,2.613,2982
20190601|2019-05-21 13:00,21,2.613,2.618,2.609,2.612,10395
20190601|2019-05-21 13:30,21,2.613,2.618,2.613,2.615,3220
20190601|2019-05-21 14:00,21,2.616,2.619,2.616,2.616,846
20190601|2019-05-21 14:30,21,2.616,2.62,2.614,2.619,1005
20190601|2019-05-21 15:00,21,2.619,2.621,2.618,2.618,557
20190601|2019-05-21 15:30,21,2.618,2.62,2.617,2.618,509
20190601|2019-05-21 17:00,22,2.619,2.622,2.616,2.621,207
20190601|2019-05-21 17:30,22,2.622,2.624,2.619,2.62,160
20190601|2019-05-21 18:00,22,2.619,2.623,2.619,2.621,157
20190601|2019-05-21 18:30,22,2.622,2.622,2.619,2.619,212
20190601|2019-05-21 19:00,22,2.619,2.622,2.618,2.619,68
20190601|2019-05-21 19:30,22,2.619,2.624,2.618,2.621,182
20190601|2019-05-21 20:00,22,2.62,2.624,2.619,2.624,68
20190601|2019-05-21 20:30,22,2.622,2.622,2.619,2.62,32
20190601|2019-05-21 21:00,22,2.621,2.623,2.621,2.621,40
20190601|2019-05-21 21:30,22,2.622,2.623,2.621,2.621,37
20190601|2019-05-21 22:00,22,2.622,2.623,2.622,2.623,44
20190601|2019-05-21 22:30,22,2.623,2.623,2.622,2.622,61
20190601|2019-05-21 23:00,22,2.622,2.622,2.62,2.621,54
20190601|2019-05-21 23:30,22,2.621,2.622,2.62,2.621,35
20190601|2019-05-22 00:00,22,2.62,2.62,2.617,2.619,108
20190601|2019-05-22 00:30,22,2.619,2.62,2.618,2.62,30
20190601|2019-05-22 01:00,22,2.62,2.622,2.619,2.622,148
20190601|2019-05-22 01:30,22,2.622,2.622,2.619,2.619,63
20190601|2019-05-22 02:00,22,2.619,2.619,2.614,2.618,255
20190601|2019-05-22 02:30,22,2.617,2.62,2.616,2.619,96
20190601|2019-05-22 03:00,22,2.619,2.619,2.616,2.617,72
20190601|2019-05-22 03:30,22,2.617,2.619,2.616,2.616,68
20190601|2019-05-22 04:00,22,2.615,2.617,2.612,2.616,85
20190601|2019-05-22 04:30,22,2.616,2.617,2.614,2.616,86
20190601|2019-05-22 05:00,22,2.616,2.62,2.616,2.618,114
20190601|2019-05-22 05:30,22,2.619,2.62,2.617,2.62,119
20190601|2019-05-22 06:00,22,2.619,2.62,2.615,2.617,265
20190601|2019-05-22 06:30,22,2.617,2.62,2.59,2.59,2438
20190601|2019-05-22 07:00,22,2.591,2.596,2.584,2.59,2890
20190601|2019-05-22 07:30,22,2.589,2.595,2.583,2.584,3064
20190601|2019-05-22 08:00,22,2.584,2.592,2.574,2.585,5939
20190601|2019-05-22 08:30,22,2.585,2.585,2.572,2.58,4453
20190601|2019-05-22 09:00,22,2.58,2.583,2.576,2.581,2241
20190601|2019-05-22 09:30,22,2.581,2.585,2.576,2.576,2648
20190601|2019-05-22 10:00,22,2.576,2.58,2.566,2.57,4756
20190601|2019-05-22 10:30,22,2.57,2.574,2.566,2.571,3260
20190601|2019-05-22 11:00,22,2.571,2.573,2.566,2.567,2303
20190601|2019-05-22 11:30,22,2.566,2.569,2.563,2.569,2211
20190601|2019-05-22 12:00,22,2.57,2.57,2.557,2.559,3608
20190601|2019-05-22 12:30,22,2.559,2.562,2.55,2.553,3874
20190601|2019-05-22 13:00,22,2.553,2.558,2.538,2.543,14651
20190601|2019-05-22 13:30,22,2.543,2.552,2.543,2.547,4106
20190601|2019-05-22 14:00,22,2.548,2.551,2.545,2.548,963
20190601|2019-05-22 14:30,22,2.549,2.551,2.548,2.55,1557
20190601|2019-05-22 15:00,22,2.549,2.551,2.547,2.547,639
20190601|2019-05-22 15:30,22,2.547,2.554,2.546,2.552,876
20190601|2019-05-22 17:00,23,2.554,2.554,2.55,2.55,192
20190601|2019-05-22 17:30,23,2.552,2.554,2.551,2.553,56
20190601|2019-05-22 18:00,23,2.553,2.554,2.552,2.552,50
20190601|2019-05-22 18:30,23,2.552,2.552,2.55,2.552,44
20190601|2019-05-22 19:00,23,2.552,2.554,2.551,2.551,71
20190601|2019-05-22 19:30,23,2.551,2.552,2.55,2.551,20
20190601|2019-05-22 20:00,23,2.551,2.552,2.551,2.551,55
20190601|2019-05-22 20:30,23,2.551,2.553,2.55,2.551,62
20190601|2019-05-22 21:00,23,2.551,2.551,2.55,2.551,17
20190601|2019-05-22 21:30,23,2.551,2.552,2.547,2.548,101
20190601|2019-05-22 22:00,23,2.548,2.549,2.546,2.549,196
20190601|2019-05-22 22:30,23,2.549,2.55,2.548,2.548,44
20190601|2019-05-22 23:00,23,2.548,2.55,2.548,2.55,34
20190601|2019-05-22 23:30,23,2.55,2.552,2.549,2.549,32
20190601|2019-05-23 00:00,23,2.549,2.55,2.547,2.547,101
20190601|2019-05-23 00:30,23,2.547,2.549,2.547,2.548,24
20190601|2019-05-23 01:00,23,2.548,2.548,2.546,2.548,53
20190601|2019-05-23 01:30,23,2.549,2.55,2.548,2.548,65
20190601|2019-05-23 02:00,23,2.547,2.55,2.547,2.549,243
20190601|2019-05-23 02:30,23,2.549,2.55,2.549,2.549,37
20190601|2019-05-23 03:00,23,2.55,2.554,2.549,2.549,124
20190601|2019-05-23 03:30,23,2.55,2.553,2.55,2.552,59
20190601|2019-05-23 04:00,23,2.552,2.554,2.55,2.552,185
20190601|2019-05-23 04:30,23,2.552,2.553,2.551,2.551,49
20190601|2019-05-23 05:00,23,2.552,2.554,2.55,2.551,87
20190601|2019-05-23 05:30,23,2.551,2.555,2.551,2.552,238
20190601|2019-05-23 06:00,23,2.552,2.559,2.548,2.557,650
20190601|2019-05-23 06:30,23,2.558,2.563,2.554,2.562,672
20190601|2019-05-23 07:00,23,2.563,2.569,2.563,2.569,1629
20190601|2019-05-23 07:30,23,2.569,2.574,2.561,2.562,2521
20190601|2019-05-23 08:00,23,2.562,2.569,2.559,2.564,2159
20190601|2019-05-23 08:30,23,2.564,2.565,2.54,2.546,4443
20190601|2019-05-23 09:00,23,2.545,2.564,2.544,2.557,3443
20190601|2019-05-23 09:30,23,2.557,2.571,2.556,2.563,4880
20190601|2019-05-23 10:00,23,2.564,2.571,2.556,2.562,2570
20190601|2019-05-23 10:30,23,2.562,2.566,2.558,2.565,1355
20190601|2019-05-23 11:00,23,2.565,2.57,2.562,2.562,1515
20190601|2019-05-23 11:30,23,2.563,2.572,2.561,2.571,1250
20190601|2019-05-23 12:00,23,2.571,2.585,2.571,2.584,2652
20190601|2019-05-23 12:30,23,2.585,2.589,2.571,2.574,3710
20190601|2019-05-23 13:00,23,2.574,2.581,2.561,2.58,6293
20190601|2019-05-23 13:30,23,2.58,2.586,2.579,2.585,2543
20190601|2019-05-23 14:00,23,2.584,2.588,2.583,2.587,1259
20190601|2019-05-23 14:30,23,2.586,2.588,2.577,2.577,925
20190601|2019-05-23 15:00,23,2.577,2.581,2.577,2.579,331
20190601|2019-05-23 15:30,23,2.58,2.583,2.578,2.58,314
20190601|2019-05-23 17:00,24,2.579,2.586,2.576,2.584,78
20190601|2019-05-23 17:30,24,2.583,2.585,2.582,2.583,41
20190601|2019-05-23 18:00,24,2.581,2.582,2.58,2.581,38
20190601|2019-05-23 18:30,24,2.579,2.584,2.579,2.582,25
20190601|2019-05-23 19:00,24,2.583,2.585,2.579,2.579,63
20190601|2019-05-23 19:30,24,2.578,2.58,2.576,2.578,97
20190601|2019-05-23 20:00,24,2.576,2.578,2.576,2.577,72
20190601|2019-05-23 20:30,24,2.577,2.582,2.577,2.579,134
20190601|2019-05-23 21:00,24,2.578,2.581,2.578,2.58,97
20190601|2019-05-23 21:30,24,2.579,2.585,2.579,2.585,122
20190601|2019-05-23 22:00,24,2.586,2.587,2.584,2.584,45
20190601|2019-05-23 22:30,24,2.584,2.586,2.584,2.585,23
20190601|2019-05-23 23:00,24,2.585,2.587,2.585,2.585,23
20190601|2019-05-23 23:30,24,2.586,2.586,2.584,2.584,25
20190601|2019-05-24 00:00,24,2.584,2.584,2.584,2.584,11
20190601|2019-05-24 00:30,24,2.585,2.585,2.583,2.583,22
20190601|2019-05-24 01:00,24,2.583,2.585,2.582,2.585,43
20190601|2019-05-24 01:30,24,2.584,2.584,2.581,2.581,27
20190601|2019-05-24 02:00,24,2.582,2.582,2.577,2.578,55
20190601|2019-05-24 02:30,24,2.579,2.581,2.578,2.58,69
20190601|2019-05-24 03:00,24,2.579,2.579,2.577,2.577,30
20190601|2019-05-24 03:30,24,2.577,2.578,2.575,2.578,96
20190601|2019-05-24 04:00,24,2.579,2.585,2.578,2.582,100
20190601|2019-05-24 04:30,24,2.582,2.582,2.573,2.575,203
20190601|2019-05-24 05:00,24,2.574,2.578,2.574,2.576,71
20190601|2019-05-24 05:30,24,2.576,2.576,2.572,2.575,26
20190601|2019-05-24 06:00,24,2.576,2.586,2.57,2.583,258
20190601|2019-05-24 06:30,24,2.584,2.584,2.578,2.58,117
20190601|2019-05-24 07:00,24,2.58,2.58,2.554,2.575,2199
20190601|2019-05-24 07:30,24,2.575,2.575,2.562,2.564,617
20190601|2019-05-24 08:00,24,2.565,2.565,2.551,2.558,1886
20190601|2019-05-24 08:30,24,2.558,2.558,2.542,2.557,3098
20190601|2019-05-24 09:00,24,2.556,2.58,2.552,2.576,2513
20190601|2019-05-24 09:30,24,2.576,2.579,2.568,2.572,1986
20190601|2019-05-24 10:00,24,2.572,2.578,2.564,2.576,1673
20190601|2019-05-24 10:30,24,2.576,2.58,2.571,2.577,1069
20190601|2019-05-24 11:00,24,2.577,2.578,2.572,2.576,697
20190601|2019-05-24 11:30,24,2.576,2.602,2.576,2.596,4133
20190601|2019-05-24 12:00,24,2.596,2.604,2.593,2.599,1708
20190601|2019-05-24 12:30,24,2.599,2.6,2.589,2.594,2151
20190601|2019-05-24 13:00,24,2.594,2.602,2.588,2.602,3449
20190601|2019-05-24 13:30,24,2.602,2.604,2.599,2.6,1811
20190601|2019-05-24 14:00,24,2.6,2.604,2.6,2.603,621
20190601|2019-05-24 14:30,24,2.603,2.604,2.595,2.596,610
20190601|2019-05-24 15:00,24,2.597,2.599,2.595,2.599,254
20190601|2019-05-24 15:30,24,2.599,2.601,2.597,2.598,318
20190701|2018-11-08 23:30,9,2.78,2.785,2.77,2.772,59
20190701|2018-11-09 00:30,9,2.781,2.781,2.781,2.781,1
20190701|2018-11-09 01:30,9,2.782,2.782,2.782,2.782,4
20190701|2018-11-09 05:30,9,2.781,2.781,2.781,2.781,1
20190701|2018-11-09 06:00,9,2.786,2.79,2.782,2.782,24
20190701|2018-11-09 06:30,9,2.789,2.796,2.786,2.792,90
20190701|2018-11-09 07:00,9,2.789,2.807,2.786,2.806,79
20190701|2018-11-09 07:30,9,2.804,2.807,2.794,2.797,46
20190701|2018-11-09 08:00,9,2.796,2.799,2.793,2.799,39
20190701|2018-11-09 08:30,9,2.8,2.805,2.797,2.802,116
20190701|2018-11-09 09:00,9,2.802,2.81,2.802,2.81,123
20190701|2018-11-09 09:30,9,2.81,2.825,2.806,2.825,124
20190701|2018-11-09 10:00,9,2.82,2.827,2.809,2.814,73
20190701|2018-11-09 10:30,9,2.812,2.812,2.801,2.801,113
20190701|2018-11-09 11:00,9,2.799,2.8,2.776,2.776,258
20190701|2018-11-09 11:30,9,2.772,2.779,2.772,2.779,154
20190701|2018-11-09 12:00,9,2.778,2.78,2.775,2.776,62
20190701|2018-11-09 12:30,9,2.772,2.773,2.768,2.772,13
20190701|2018-11-09 13:00,9,2.777,2.784,2.775,2.783,97
20190701|2018-11-09 13:30,9,2.782,2.791,2.778,2.791,48
20190701|2018-11-09 14:00,9,2.793,2.793,2.791,2.791,4
20190701|2018-11-09 14:30,9,2.793,2.795,2.791,2.791,12
20190701|2018-11-09 15:00,9,2.792,2.792,2.792,2.792,4
20190701|2018-11-11 17:00,12,2.8,2.8,2.8,2.8,2
20190701|2018-11-11 23:30,12,2.803,2.803,2.803,2.803,1
20190701|2018-11-12 01:30,12,2.803,2.81,2.798,2.798,16
20190701|2018-11-12 02:00,12,2.8,2.8,2.8,2.8,1
20190701|2018-11-12 02:30,12,2.801,2.801,2.801,2.801,2
20190701|2018-11-12 04:00,12,2.799,2.799,2.799,2.799,1
20190701|2018-11-12 04:30,12,2.804,2.807,2.802,2.802,3
20190701|2018-11-12 05:00,12,2.808,2.809,2.805,2.806,29
20190701|2018-11-12 05:30,12,2.81,2.82,2.809,2.816,59
20190701|2018-11-12 06:00,12,2.81,2.823,2.81,2.823,15
20190701|2018-11-12 06:30,12,2.83,2.832,2.826,2.83,34
20190701|2018-11-12 07:00,12,2.824,2.827,2.815,2.822,55
20190701|2018-11-12 07:30,12,2.806,2.807,2.788,2.797,21
20190701|2018-11-12 08:00,12,2.797,2.798,2.791,2.797,103
20190701|2018-11-12 08:30,12,2.796,2.805,2.795,2.8,32
20190701|2018-11-12 09:00,12,2.801,2.804,2.799,2.802,44
20190701|2018-11-12 09:30,12,2.805,2.807,2.797,2.797,163
20190701|2018-11-12 10:00,12,2.8,2.807,2.8,2.805,50
20190701|2018-11-12 10:30,12,2.802,2.802,2.797,2.797,9
20190701|2018-11-12 11:00,12,2.799,2.808,2.798,2.807,17
20190701|2018-11-12 11:30,12,2.804,2.808,2.802,2.808,29
20190701|2018-11-12 12:00,12,2.808,2.808,2.805,2.805,38
20190701|2018-11-12 12:30,12,2.809,2.812,2.809,2.81,52
20190701|2018-11-12 13:00,12,2.814,2.816,2.796,2.799,218
20190701|2018-11-12 13:30,12,2.801,2.807,2.801,2.805,67
20190701|2018-11-12 14:00,12,2.807,2.81,2.805,2.81,123
20190701|2018-11-12 14:30,12,2.809,2.816,2.809,2.816,47
20190701|2018-11-12 15:00,12,2.817,2.84,2.817,2.832,92
20190701|2018-11-12 15:30,12,2.829,2.835,2.828,2.83,33
20190701|2018-11-12 17:00,13,2.84,2.84,2.84,2.84,2
20190701|2018-11-12 19:30,13,2.84,2.84,2.84,2.84,23
20190701|2018-11-12 21:00,13,2.835,2.835,2.835,2.835,1
20190701|2018-11-12 21:30,13,2.833,2.833,2.833,2.833,2
20190701|2018-11-13 01:00,13,2.834,2.834,2.834,2.834,1
20190701|2018-11-13 01:30,13,2.839,2.846,2.839,2.846,4
20190701|2018-11-13 03:30,13,2.84,2.84,2.84,2.84,1
20190701|2018-11-13 04:00,13,2.847,2.847,2.847,2.847,1
20190701|2018-11-13 04:30,13,2.849,2.849,2.849,2.849,10
20190701|2018-11-13 05:00,13,2.847,2.85,2.847,2.849,19
20190701|2018-11-13 05:30,13,2.85,2.857,2.85,2.851,35
20190701|2018-11-13 06:00,13,2.853,2.853,2.841,2.841,19
20190701|2018-11-13 06:30,13,2.838,2.845,2.834,2.837,49
20190701|2018-11-13 07:00,13,2.837,2.837,2.821,2.829,67
20190701|2018-11-13 07:30,13,2.824,2.828,2.813,2.82,63
20190701|2018-11-13 08:00,13,2.815,2.817,2.796,2.797,97
20190701|2018-11-13 08:30,13,2.8,2.814,2.792,2.794,284
20190701|2018-11-13 09:00,13,2.794,2.797,2.788,2.79,65
20190701|2018-11-13 09:30,13,2.794,2.805,2.792,2.802,44
20190701|2018-11-13 10:00,13,2.8,2.803,2.795,2.796,104
20190701|2018-11-13 10:30,13,2.799,2.799,2.789,2.791,20
20190701|2018-11-13 11:00,13,2.794,2.796,2.787,2.789,92
20190701|2018-11-13 11:30,13,2.788,2.79,2.778,2.778,15
20190701|2018-11-13 12:00,13,2.778,2.781,2.775,2.775,110
20190701|2018-11-13 12:30,13,2.767,2.789,2.765,2.777,105
20190701|2018-11-13 13:00,13,2.782,2.786,2.765,2.784,233
20190701|2018-11-13 13:30,13,2.785,2.786,2.767,2.771,203
20190701|2018-11-13 14:00,13,2.765,2.773,2.765,2.773,31
20190701|2018-11-13 14:30,13,2.774,2.774,2.77,2.771,30
20190701|2018-11-13 15:00,13,2.771,2.771,2.768,2.768,16
20190701|2018-11-13 17:30,14,2.762,2.765,2.762,2.765,5
20190701|2018-11-13 20:30,14,2.765,2.765,2.765,2.765,2
20190701|2018-11-13 21:00,14,2.765,2.765,2.765,2.765,4
20190701|2018-11-13 21:30,14,2.765,2.765,2.765,2.765,4
20190701|2018-11-13 22:00,14,2.765,2.765,2.765,2.765,5
20190701|2018-11-13 22:30,14,2.771,2.771,2.765,2.765,9
20190701|2018-11-14 01:30,14,2.756,2.76,2.756,2.76,2
20190701|2018-11-14 02:00,14,2.748,2.748,2.735,2.735,12
20190701|2018-11-14 02:30,14,2.732,2.732,2.72,2.72,50
20190701|2018-11-14 03:00,14,2.72,2.725,2.719,2.725,26
20190701|2018-11-14 03:30,14,2.721,2.727,2.721,2.725,59
20190701|2018-11-14 04:00,14,2.725,2.74,2.723,2.734,61
20190701|2018-11-14 04:30,14,2.734,2.75,2.728,2.736,23
20190701|2018-11-14 05:00,14,2.743,2.75,2.738,2.75,7
20190701|2018-11-14 05:30,14,2.746,2.762,2.742,2.742,6
20190701|2018-11-14 06:00,14,2.734,2.773,2.731,2.753,85
20190701|2018-11-14 06:30,14,2.757,2.776,2.73,2.759,289
20190701|2018-11-14 07:00,14,2.745,2.764,2.74,2.741,109
20190701|2018-11-14 07:30,14,2.738,2.764,2.737,2.758,155
20190701|2018-11-14 08:00,14,2.753,2.781,2.745,2.78,151
20190701|2018-11-14 08:30,14,2.779,2.81,2.76,2.777,214
20190701|2018-11-14 09:00,14,2.772,2.784,2.767,2.783,76
20190701|2018-11-14 09:30,14,2.784,2.784,2.769,2.772,164
20190701|2018-11-14 10:00,14,2.772,2.774,2.768,2.77,60
20190701|2018-11-14 10:30,14,2.768,2.769,2.76,2.761,159
20190701|2018-11-14 11:00,14,2.76,2.764,2.745,2.745,548
20190701|2018-11-14 11:30,14,2.747,2.763,2.738,2.76,387
20190701|2018-11-14 12:00,14,2.761,2.764,2.743,2.749,135
20190701|2018-11-14 12:30,14,2.749,2.752,2.743,2.745,399
20190701|2018-11-14 13:00,14,2.747,2.785,2.74,2.77,362
20190701|2018-11-14 13:30,14,2.751,2.764,2.741,2.759,57
20190701|2018-11-14 14:00,14,2.761,2.763,2.756,2.761,24
20190701|2018-11-14 14:30,14,2.754,2.761,2.751,2.761,39
20190701|2018-11-14 15:00,14,2.756,2.761,2.752,2.761,12
20190701|2018-11-14 15:30,14,2.756,2.758,2.756,2.758,5
20190701|2018-11-14 17:00,15,2.776,2.776,2.776,2.776,2
20190701|2018-11-14 17:30,15,2.767,2.767,2.767,2.767,1
20190701|2018-11-14 22:00,15,2.758,2.758,2.758,2.758,1
20190701|2018-11-14 23:30,15,2.758,2.761,2.758,2.761,4
20190701|2018-11-15 00:30,15,2.761,2.761,2.76,2.76,2
20190701|2018-11-15 01:00,15,2.75,2.75,2.75,2.75,1
20190701|2018-11-15 01:30,15,2.769,2.769,2.769,2.769,1
20190701|2018-11-15 04:30,15,2.751,2.751,2.751,2.751,14
20190701|2018-11-15 05:00,15,2.751,2.753,2.751,2.753,40
20190701|2018-11-15 06:00,15,2.752,2.752,2.751,2.751,53
20190701|2018-11-15 06:30,15,2.749,2.749,2.741,2.743,13
20190701|2018-11-15 07:00,15,2.743,2.752,2.743,2.749,54
20190701|2018-11-15 07:30,15,2.746,2.756,2.745,2.745,29
20190701|2018-11-15 08:00,15,2.746,2.753,2.739,2.739,162
20190701|2018-11-15 08:30,15,2.744,2.75,2.725,2.737,175
20190701|2018-11-15 09:00,15,2.733,2.747,2.723,2.738,346
20190701|2018-11-15 09:30,15,2.732,2.747,2.727,2.733,162
20190701|2018-11-15 10:00,15,2.737,2.739,2.721,2.722,92
20190701|2018-11-15 10:30,15,2.716,2.721,2.704,2.704,152
20190701|2018-11-15 11:00,15,2.707,2.729,2.703,2.724,116
20190701|2018-11-15 11:30,15,2.734,2.739,2.722,2.731,35
20190701|2018-11-15 12:00,15,2.733,2.736,2.729,2.736,48
20190701|2018-11-15 12:30,15,2.728,2.736,2.715,2.716,38
20190701|2018-11-15 13:00,15,2.722,2.733,2.699,2.699,278
20190701|2018-11-15 13:30,15,2.702,2.725,2.702,2.712,66
20190701|2018-11-15 14:00,15,2.691,2.696,2.691,2.696,11
20190701|2018-11-15 14:30,15,2.69,2.69,2.674,2.674,223
20190701|2018-11-15 15:00,15,2.674,2.674,2.674,2.674,1
20190701|2018-11-15 21:30,16,2.693,2.693,2.693,2.693,1
20190701|2018-11-15 22:30,16,2.687,2.687,2.687,2.687,1
20190701|2018-11-15 23:00,16,2.684,2.684,2.684,2.684,1
20190701|2018-11-15 23:30,16,2.691,2.698,2.69,2.698,5
20190701|2018-11-16 00:00,16,2.698,2.698,2.698,2.698,1
20190701|2018-11-16 00:30,16,2.708,2.708,2.708,2.708,1
20190701|2018-11-16 01:00,16,2.696,2.696,2.696,2.696,1
20190701|2018-11-16 04:30,16,2.683,2.683,2.683,2.683,1
20190701|2018-11-16 05:00,16,2.668,2.67,2.668,2.67,15
20190701|2018-11-16 05:30,16,2.674,2.674,2.674,2.674,1
20190701|2018-11-16 06:00,16,2.686,2.686,2.682,2.682,6
20190701|2018-11-16 06:30,16,2.688,2.7,2.688,2.7,14
20190701|2018-11-16 07:00,16,2.703,2.733,2.702,2.731,139
20190701|2018-11-16 07:30,16,2.731,2.734,2.704,2.705,48
20190701|2018-11-16 08:00,16,2.712,2.734,2.712,2.734,116
20190701|2018-11-16 08:30,16,2.727,2.731,2.722,2.728,131
20190701|2018-11-16 09:00,16,2.732,2.735,2.716,2.718,224
20190701|2018-11-16 09:30,16,2.722,2.739,2.722,2.725,259
20190701|2018-11-16 10:00,16,2.728,2.73,2.712,2.718,120
20190701|2018-11-16 10:30,16,2.717,2.723,2.701,2.714,112
20190701|2018-11-16 11:00,16,2.721,2.728,2.716,2.716,25
20190701|2018-11-16 11:30,16,2.718,2.728,2.718,2.727,11
20190701|2018-11-16 12:00,16,2.728,2.743,2.726,2.739,48
20190701|2018-11-16 12:30,16,2.742,2.75,2.736,2.743,128
20190701|2018-11-16 13:00,16,2.742,2.744,2.717,2.718,634
20190701|2018-11-16 13:30,16,2.72,2.736,2.719,2.734,31
20190701|2018-11-16 14:00,16,2.732,2.741,2.712,2.737,115
20190701|2018-11-16 14:30,16,2.731,2.731,2.727,2.727,27
20190701|2018-11-16 15:00,16,2.728,2.728,2.725,2.725,5
20190701|2018-11-18 17:00,19,2.76,2.77,2.734,2.734,46
20190701|2018-11-18 23:30,19,2.746,2.746,2.746,2.746,1
20190701|2018-11-19 02:00,19,2.733,2.733,2.733,2.733,1
20190701|2018-11-19 02:30,19,2.73,2.73,2.73,2.73,8
20190701|2018-11-19 04:30,19,2.747,2.751,2.745,2.745,7
20190701|2018-11-19 05:30,19,2.739,2.739,2.739,2.739,1
20190701|2018-11-19 06:30,19,2.745,2.745,2.738,2.738,17
20190701|2018-11-19 07:00,19,2.734,2.74,2.734,2.737,4
20190701|2018-11-19 07:30,19,2.74,2.755,2.734,2.746,80
20190701|2018-11-19 08:00,19,2.747,2.749,2.742,2.748,137
20190701|2018-11-19 08:30,19,2.748,2.748,2.736,2.741,52
20190701|2018-11-19 09:00,19,2.743,2.748,2.736,2.736,112
20190701|2018-11-19 09:30,19,2.736,2.741,2.732,2.741,33
20190701|2018-11-19 10:00,19,2.737,2.737,2.728,2.73,52
20190701|2018-11-19 10:30,19,2.731,2.748,2.731,2.738,62
20190701|2018-11-19 11:00,19,2.74,2.75,2.737,2.737,53
20190701|2018-11-19 11:30,19,2.741,2.744,2.715,2.74,143
20190701|2018-11-19 12:00,19,2.743,2.786,2.743,2.775,341
20190701|2018-11-19 12:30,19,2.781,2.79,2.773,2.784,123
20190701|2018-11-19 13:00,19,2.79,2.83,2.777,2.783,717
20190701|2018-11-19 13:30,19,2.78,2.785,2.768,2.772,71
20190701|2018-11-19 14:00,19,2.767,2.771,2.755,2.771,88
20190701|2018-11-19 14:30,19,2.771,2.772,2.761,2.764,33
20190701|2018-11-19 15:00,19,2.768,2.778,2.768,2.778,13
20190701|2018-11-19 17:30,20,2.782,2.782,2.782,2.782,1
20190701|2018-11-19 19:00,20,2.77,2.77,2.77,2.77,7
20190701|2018-11-19 19:30,20,2.77,2.77,2.77,2.77,9
20190701|2018-11-19 20:00,20,2.77,2.77,2.77,2.77,5
20190701|2018-11-19 23:00,20,2.77,2.77,2.761,2.761,5
20190701|2018-11-20 01:30,20,2.772,2.78,2.772,2.78,2
20190701|2018-11-20 02:00,20,2.78,2.78,2.78,2.78,1
20190701|2018-11-20 02:30,20,2.787,2.787,2.778,2.778,4
20190701|2018-11-20 03:00,20,2.784,2.784,2.784,2.784,6
20190701|2018-11-20 03:30,20,2.788,2.788,2.779,2.787,5
20190701|2018-11-20 04:00,20,2.781,2.781,2.781,2.781,1
20190701|2018-11-20 04:30,20,2.783,2.783,2.78,2.78,2
20190701|2018-11-20 05:00,20,2.759,2.759,2.759,2.759,1
20190701|2018-11-20 05:30,20,2.766,2.766,2.766,2.766,1
20190701|2018-11-20 06:00,20,2.777,2.777,2.776,2.776,2
20190701|2018-11-20 06:30,20,2.785,2.785,2.775,2.782,24
20190701|2018-11-20 07:00,20,2.782,2.785,2.776,2.779,76
20190701|2018-11-20 07:30,20,2.779,2.782,2.773,2.777,37
20190701|2018-11-20 08:00,20,2.781,2.781,2.765,2.768,163
20190701|2018-11-20 08:30,20,2.772,2.772,2.762,2.768,89
20190701|2018-11-20 09:00,20,2.768,2.803,2.765,2.799,133
20190701|2018-11-20 09:30,20,2.797,2.798,2.788,2.79,43
20190701|2018-11-20 10:00,20,2.783,2.783,2.772,2.772,9
20190701|2018-11-20 10:30,20,2.779,2.785,2.778,2.785,38
20190701|2018-11-20 11:00,20,2.782,2.789,2.77,2.789,52
20190701|2018-11-20 11:30,20,2.783,2.783,2.76,2.76,24
20190701|2018-11-20 12:00,20,2.759,2.767,2.75,2.767,32
20190701|2018-11-20 12:30,20,2.757,2.757,2.736,2.736,73
20190701|2018-11-20 13:00,20,2.737,2.751,2.734,2.737,114
20190701|2018-11-20 13:30,20,2.734,2.758,2.734,2.754,26
20190701|2018-11-20 14:00,20,2.755,2.766,2.754,2.764,49
20190701|2018-11-20 14:30,20,2.765,2.765,2.76,2.761,11
20190701|2018-11-20 15:00,20,2.758,2.758,2.737,2.741,46
20190701|2018-11-21 01:00,21,2.79,2.797,2.79,2.795,8
20190701|2018-11-21 01:30,21,2.81,2.81,2.81,2.81,1
20190701|2018-11-21 02:00,21,2.795,2.795,2.795,2.795,1
20190701|2018-11-21 02:30,21,2.804,2.804,2.804,2.804,1
20190701|2018-11-21 03:30,21,2.806,2.806,2.806,2.806,1
20190701|2018-11-21 04:30,21,2.81,2.81,2.805,2.808,11
20190701|2018-11-21 05:00,21,2.807,2.811,2.802,2.804,31
20190701|2018-11-21 05:30,21,2.804,2.804,2.804,2.804,4
20190701|2018-11-21 06:00,21,2.811,2.811,2.811,2.811,1
20190701|2018-11-21 06:30,21,2.802,2.802,2.786,2.786,6
20190701|2018-11-21 07:00,21,2.8,2.802,2.788,2.797,87
20190701|2018-11-21 07:30,21,2.797,2.798,2.795,2.796,71
20190701|2018-11-21 08:00,21,2.797,2.797,2.77,2.774,61
20190701|2018-11-21 08:30,21,2.771,2.783,2.771,2.779,48
20190701|2018-11-21 09:00,21,2.767,2.769,2.767,2.769,6
20190701|2018-11-21 09:30,21,2.768,2.77,2.762,2.766,72
20190701|2018-11-21 10:00,21,2.77,2.774,2.758,2.758,62
20190701|2018-11-21 10:30,21,2.768,2.771,2.754,2.763,31
20190701|2018-11-21 11:00,21,2.769,2.781,2.758,2.767,122
20190701|2018-11-21 11:30,21,2.759,2.776,2.759,2.766,19
20190701|2018-11-21 12:00,21,2.764,2.764,2.739,2.739,17
20190701|2018-11-21 12:30,21,2.738,2.742,2.733,2.739,72
20190701|2018-11-21 13:00,21,2.742,2.745,2.731,2.74,77
20190701|2018-11-21 13:30,21,2.735,2.742,2.733,2.737,16
20190701|2018-11-21 14:00,21,2.735,2.737,2.727,2.727,22
20190701|2018-11-21 14:30,21,2.731,2.736,2.731,2.733,7
20190701|2018-11-21 15:00,21,2.739,2.739,2.731,2.731,4
20190701|2018-11-21 15:30,21,2.727,2.727,2.727,2.727,1
20190701|2018-11-22 03:00,23,2.756,2.756,2.722,2.722,2
20190701|2018-11-22 05:30,23,2.723,2.723,2.723,2.723,1
20190701|2018-11-22 08:00,23,2.723,2.723,2.718,2.722,5
20190701|2018-11-22 08:30,23,2.712,2.712,2.69,2.693,91
20190701|2018-11-22 09:00,23,2.689,2.699,2.686,2.699,9
20190701|2018-11-22 09:30,23,2.701,2.701,2.701,2.701,1
20190701|2018-11-22 10:00,23,2.717,2.729,2.717,2.722,44
20190701|2018-11-22 11:30,23,2.714,2.714,2.714,2.714,1
20190701|2018-11-23 00:00,23,2.733,2.738,2.733,2.737,3
20190701|2018-11-23 06:00,23,2.711,2.711,2.711,2.711,1
20190701|2018-11-23 07:00,23,2.74,2.74,2.74,2.74,3
20190701|2018-11-23 07:30,23,2.715,2.715,2.715,2.715,1
20190701|2018-11-23 08:00,23,2.739,2.757,2.734,2.757,46
20190701|2018-11-23 08:30,23,2.759,2.763,2.759,2.761,3
20190701|2018-11-23 09:00,23,2.78,2.78,2.767,2.767,101
20190701|2018-11-23 09:30,23,2.754,2.779,2.754,2.761,33
20190701|2018-11-23 10:00,23,2.765,2.77,2.76,2.77,24
20190701|2018-11-23 10:30,23,2.77,2.775,2.76,2.775,104
20190701|2018-11-23 11:00,23,2.77,2.774,2.77,2.77,10
20190701|2018-11-23 11:30,23,2.769,2.775,2.768,2.77,77
20190701|2018-11-23 12:00,23,2.765,2.8,2.749,2.8,180
20190701|2018-11-23 12:30,23,2.778,2.778,2.77,2.77,2
20190701|2018-11-25 17:00,26,2.73,2.77,2.724,2.77,25
20190701|2018-11-25 17:30,26,2.772,2.772,2.772,2.772,3
20190701|2018-11-25 23:00,26,2.776,2.776,2.776,2.776,1
20190701|2018-11-25 23:30,26,2.774,2.774,2.774,2.774,1
20190701|2018-11-26 03:00,26,2.774,2.774,2.774,2.774,2
20190701|2018-11-26 05:00,26,2.764,2.764,2.764,2.764,2
20190701|2018-11-26 05:30,26,2.763,2.763,2.749,2.749,5
20190701|2018-11-26 06:30,26,2.778,2.778,2.766,2.766,8
20190701|2018-11-26 07:00,26,2.774,2.774,2.774,2.774,1
20190701|2018-11-26 07:30,26,2.779,2.779,2.779,2.779,15
20190701|2018-11-26 08:00,26,2.766,2.777,2.766,2.776,18
20190701|2018-11-26 08:30,26,2.771,2.778,2.761,2.771,37
20190701|2018-11-26 09:00,26,2.775,2.775,2.761,2.763,30
20190701|2018-11-26 09:30,26,2.77,2.773,2.766,2.771,12
20190701|2018-11-26 10:00,26,2.773,2.775,2.769,2.773,40
20190701|2018-11-26 10:30,26,2.775,2.782,2.77,2.78,39
20190701|2018-11-26 11:00,26,2.778,2.78,2.775,2.775,24
20190701|2018-11-26 11:30,26,2.777,2.786,2.777,2.784,45
20190701|2018-11-26 12:00,26,2.781,2.784,2.779,2.779,5
20190701|2018-11-26 12:30,26,2.778,2.783,2.777,2.78,151
20190701|2018-11-26 13:00,26,2.78,2.783,2.77,2.773,241
20190701|2018-11-26 13:30,26,2.773,2.777,2.769,2.776,45
20190701|2018-11-26 14:00,26,2.775,2.775,2.775,2.775,4
20190701|2018-11-26 14:30,26,2.771,2.772,2.771,2.772,9
20190701|2018-11-26 15:00,26,2.772,2.772,2.772,2.772,4
20190701|2018-11-26 15:30,26,2.773,2.773,2.773,2.773,1
20190701|2018-11-27 02:00,27,2.775,2.775,2.775,2.775,1
20190701|2018-11-27 04:00,27,2.764,2.764,2.764,2.764,1
20190701|2018-11-27 04:30,27,2.765,2.767,2.765,2.767,2
20190701|2018-11-27 06:00,27,2.77,2.77,2.77,2.77,1
20190701|2018-11-27 06:30,27,2.766,2.769,2.76,2.769,7
20190701|2018-11-27 07:00,27,2.772,2.786,2.772,2.784,11
20190701|2018-11-27 07:30,27,2.772,2.773,2.772,2.773,2
20190701|2018-11-27 08:00,27,2.773,2.773,2.762,2.765,90
20190701|2018-11-27 08:30,27,2.762,2.764,2.754,2.761,138
20190701|2018-11-27 09:00,27,2.767,2.771,2.764,2.768,89
20190701|2018-11-27 09:30,27,2.768,2.772,2.767,2.77,14
20190701|2018-11-27 10:00,27,2.769,2.776,2.769,2.776,10
20190701|2018-11-27 10:30,27,2.778,2.779,2.777,2.777,47
20190701|2018-11-27 11:00,27,2.78,2.801,2.78,2.789,95
20190701|2018-11-27 11:30,27,2.784,2.791,2.784,2.791,11
20190701|2018-11-27 12:00,27,2.789,2.792,2.785,2.785,14
20190701|2018-11-27 12:30,27,2.79,2.792,2.785,2.791,116
20190701|2018-11-27 13:00,27,2.791,2.806,2.785,2.791,160
20190701|2018-11-27 13:30,27,2.792,2.797,2.792,2.795,11
20190701|2018-11-27 14:00,27,2.79,2.79,2.788,2.789,4
20190701|2018-11-27 14:30,27,2.785,2.785,2.78,2.78,10
20190701|2018-11-27 15:00,27,2.779,2.779,2.779,2.779,1
20190701|2018-11-27 17:30,28,2.797,2.797,2.797,2.797,1
20190701|2018-11-27 22:30,28,2.788,2.798,2.788,2.797,4
20190701|2018-11-28 01:00,28,2.792,2.792,2.792,2.792,1
20190701|2018-11-28 01:30,28,2.795,2.795,2.795,2.795,1
20190701|2018-11-28 02:00,28,2.787,2.787,2.787,2.787,1
20190701|2018-11-28 03:30,28,2.784,2.784,2.784,2.784,1
20190701|2018-11-28 04:30,28,2.792,2.792,2.792,2.792,1
20190701|2018-11-28 05:00,28,2.798,2.799,2.797,2.799,3
20190701|2018-11-28 05:30,28,2.793,2.793,2.793,2.793,1
20190701|2018-11-28 06:00,28,2.798,2.813,2.798,2.811,36
20190701|2018-11-28 06:30,28,2.801,2.801,2.801,2.801,2
20190701|2018-11-28 07:00,28,2.801,2.819,2.801,2.819,36
20190701|2018-11-28 07:30,28,2.813,2.813,2.807,2.809,53
20190701|2018-11-28 08:00,28,2.809,2.812,2.807,2.809,123
20190701|2018-11-28 08:30,28,2.81,2.811,2.805,2.806,25
20190701|2018-11-28 09:00,28,2.81,2.811,2.804,2.808,10
20190701|2018-11-28 09:30,28,2.809,2.816,2.806,2.807,214
20190701|2018-11-28 10:00,28,2.809,2.812,2.807,2.812,19
20190701|2018-11-28 10:30,28,2.812,2.812,2.802,2.812,127
20190701|2018-11-28 11:00,28,2.81,2.816,2.806,2.809,248
20190701|2018-11-28 11:30,28,2.805,2.822,2.804,2.821,112
20190701|2018-11-28 12:00,28,2.825,2.826,2.815,2.825,75
20190701|2018-11-28 12:30,28,2.822,2.827,2.821,2.827,33
20190701|2018-11-28 13:00,28,2.826,2.833,2.818,2.824,701
20190701|2018-11-28 13:30,28,2.826,2.826,2.813,2.819,172
20190701|2018-11-28 14:00,28,2.816,2.82,2.81,2.82,119
20190701|2018-11-28 14:30,28,2.821,2.823,2.816,2.816,18
20190701|2018-11-28 15:00,28,2.818,2.818,2.814,2.817,11
20190701|2018-11-28 17:00,29,2.84,2.84,2.84,2.84,3
20190701|2018-11-28 19:00,29,2.816,2.816,2.816,2.816,3
20190701|2018-11-28 23:00,29,2.808,2.808,2.808,2.808,1
20190701|2018-11-28 23:30,29,2.813,2.813,2.809,2.809,2
20190701|2018-11-29 00:00,29,2.806,2.806,2.801,2.801,3
20190701|2018-11-29 01:30,29,2.803,2.803,2.8,2.8,4
20190701|2018-11-29 06:30,29,2.804,2.805,2.804,2.805,2
20190701|2018-11-29 07:00,29,2.803,2.805,2.798,2.805,12
20190701|2018-11-29 07:30,29,2.813,2.814,2.81,2.81,7
20190701|2018-11-29 08:00,29,2.806,2.806,2.799,2.805,51
20190701|2018-11-29 08:30,29,2.799,2.807,2.797,2.806,28
20190701|2018-11-29 09:00,29,2.801,2.809,2.799,2.809,45
20190701|2018-11-29 09:30,29,2.795,2.814,2.788,2.811,98
20190701|2018-11-29 10:00,29,2.806,2.812,2.806,2.812,23
20190701|2018-11-29 10:30,29,2.808,2.82,2.808,2.82,8
20190701|2018-11-29 11:00,29,2.817,2.819,2.813,2.819,184
20190701|2018-11-29 11:30,29,2.818,2.822,2.811,2.822,109
20190701|2018-11-29 12:00,29,2.821,2.821,2.803,2.807,138
20190701|2018-11-29 12:30,29,2.81,2.812,2.801,2.809,23
20190701|2018-11-29 13:00,29,2.805,2.809,2.783,2.785,294
20190701|2018-11-29 13:30,29,2.79,2.8,2.789,2.798,81
20190701|2018-11-29 14:00,29,2.804,2.804,2.799,2.801,43
20190701|2018-11-29 14:30,29,2.796,2.796,2.791,2.791,9
20190701|2018-11-29 15:00,29,2.796,2.796,2.796,2.796,1
20190701|2018-11-30 00:30,30,2.784,2.784,2.784,2.784,1
20190701|2018-11-30 01:00,30,2.799,2.799,2.799,2.799,1
20190701|2018-11-30 02:30,30,2.784,2.79,2.784,2.79,2
20190701|2018-11-30 03:00,30,2.795,2.795,2.795,2.795,1
20190701|2018-11-30 05:00,30,2.79,2.793,2.79,2.793,4
20190701|2018-11-30 06:00,30,2.796,2.796,2.782,2.782,6
20190701|2018-11-30 06:30,30,2.775,2.776,2.775,2.776,2
20190701|2018-11-30 07:00,30,2.789,2.789,2.784,2.787,4
20190701|2018-11-30 07:30,30,2.791,2.799,2.79,2.79,18
20190701|2018-11-30 08:00,30,2.792,2.799,2.792,2.799,106
20190701|2018-11-30 08:30,30,2.8,2.803,2.796,2.8,69
20190701|2018-11-30 09:00,30,2.801,2.802,2.797,2.797,47
20190701|2018-11-30 09:30,30,2.797,2.797,2.789,2.793,65
20190701|2018-11-30 10:00,30,2.794,2.794,2.784,2.789,133
20190701|2018-11-30 10:30,30,2.789,2.792,2.778,2.784,100
20190701|2018-11-30 11:00,30,2.783,2.791,2.776,2.789,83
20190701|2018-11-30 11:30,30,2.79,2.8,2.786,2.79,124
20190701|2018-11-30 12:00,30,2.792,2.798,2.787,2.794,87
20190701|2018-11-30 12:30,30,2.793,2.795,2.788,2.794,89
20190701|2018-11-30 13:00,30,2.794,2.806,2.792,2.802,144
20190701|2018-11-30 13:30,30,2.804,2.814,2.802,2.811,78
20190701|2018-11-30 14:00,30,2.81,2.81,2.805,2.805,11
20190701|2018-11-30 14:30,30,2.804,2.804,2.803,2.803,2
20190701|2018-11-30 15:30,30,2.811,2.811,2.811,2.811,1
20190701|2018-12-02 17:00,3,2.794,2.805,2.794,2.805,3
20190701|2018-12-02 23:00,3,2.795,2.795,2.795,2.795,2
20190701|2018-12-03 01:30,3,2.792,2.792,2.792,2.792,1
20190701|2018-12-03 02:00,3,2.804,2.809,2.804,2.809,2
20190701|2018-12-03 04:00,3,2.807,2.807,2.807,2.807,3
20190701|2018-12-03 04:30,3,2.804,2.805,2.798,2.805,5
20190701|2018-12-03 05:00,3,2.799,2.805,2.797,2.797,5
20190701|2018-12-03 05:30,3,2.793,2.793,2.79,2.79,5
20190701|2018-12-03 06:00,3,2.793,2.799,2.793,2.796,10
20190701|2018-12-03 06:30,3,2.802,2.802,2.796,2.797,4
20190701|2018-12-03 07:00,3,2.808,2.809,2.795,2.795,21
20190701|2018-12-03 07:30,3,2.795,2.8,2.793,2.798,92
20190701|2018-12-03 08:00,3,2.799,2.801,2.796,2.801,42
20190701|2018-12-03 08:30,3,2.802,2.815,2.802,2.812,31
20190701|2018-12-03 09:00,3,2.813,2.819,2.812,2.819,25
20190701|2018-12-03 09:30,3,2.818,2.819,2.814,2.817,9
20190701|2018-12-03 10:00,3,2.815,2.815,2.809,2.809,16
20190701|2018-12-03 10:30,3,2.811,2.812,2.81,2.81,3
20190701|2018-12-03 11:00,3,2.815,2.815,2.813,2.815,15
20190701|2018-12-03 11:30,3,2.815,2.815,2.807,2.811,40
20190701|2018-12-03 12:00,3,2.811,2.815,2.81,2.813,22
20190701|2018-12-03 12:30,3,2.814,2.816,2.809,2.816,21
20190701|2018-12-03 13:00,3,2.812,2.837,2.809,2.837,489
20190701|2018-12-03 13:30,3,2.836,2.837,2.827,2.831,31
20190701|2018-12-03 14:00,3,2.827,2.829,2.826,2.826,61
20190701|2018-12-03 14:30,3,2.826,2.826,2.825,2.825,15
20190701|2018-12-03 15:00,3,2.827,2.827,2.825,2.827,53
20190701|2018-12-03 15:30,3,2.834,2.834,2.834,2.834,4
20190701|2018-12-03 18:00,4,2.83,2.83,2.83,2.83,15
20190701|2018-12-03 18:30,4,2.83,2.83,2.83,2.83,10
20190701|2018-12-03 19:30,4,2.832,2.832,2.832,2.832,1
20190701|2018-12-03 20:30,4,2.84,2.84,2.84,2.84,1
20190701|2018-12-03 21:30,4,2.849,2.85,2.849,2.849,9
20190701|2018-12-03 23:00,4,2.85,2.85,2.85,2.85,3
20190701|2018-12-03 23:30,4,2.846,2.846,2.843,2.843,2
20190701|2018-12-04 00:00,4,2.845,2.845,2.845,2.845,1
20190701|2018-12-04 02:00,4,2.843,2.843,2.842,2.842,2
20190701|2018-12-04 03:00,4,2.841,2.845,2.833,2.845,4
20190701|2018-12-04 03:30,4,2.839,2.839,2.839,2.839,1
20190701|2018-12-04 04:00,4,2.843,2.85,2.843,2.85,5
20190701|2018-12-04 04:30,4,2.842,2.842,2.842,2.842,15
20190701|2018-12-04 05:00,4,2.849,2.849,2.846,2.846,2
20190701|2018-12-04 05:30,4,2.842,2.842,2.841,2.842,3
20190701|2018-12-04 06:30,4,2.849,2.849,2.848,2.848,3
20190701|2018-12-04 07:00,4,2.851,2.868,2.851,2.866,93
20190701|2018-12-04 07:30,4,2.868,2.87,2.863,2.866,282
20190701|2018-12-04 08:00,4,2.866,2.867,2.861,2.864,327
20190701|2018-12-04 08:30,4,2.864,2.864,2.857,2.861,187
20190701|2018-12-04 09:00,4,2.86,2.863,2.858,2.858,87
20190701|2018-12-04 09:30,4,2.858,2.86,2.858,2.859,113
20190701|2018-12-04 10:00,4,2.861,2.862,2.858,2.862,22
20190701|2018-12-04 10:30,4,2.862,2.863,2.86,2.862,33
20190701|2018-12-04 11:00,4,2.86,2.863,2.854,2.86,59
20190701|2018-12-04 11:30,4,2.86,2.863,2.86,2.863,6
20190701|2018-12-04 12:00,4,2.865,2.867,2.861,2.867,83
20190701|2018-12-04 12:30,4,2.858,2.865,2.857,2.865,38
20190701|2018-12-04 13:00,4,2.866,2.877,2.866,2.873,192
20190701|2018-12-04 13:30,4,2.871,2.877,2.869,2.874,453
20190701|2018-12-04 14:00,4,2.879,2.88,2.877,2.88,48
20190701|2018-12-04 14:30,4,2.876,2.883,2.876,2.876,31
20190701|2018-12-04 15:00,4,2.882,2.889,2.882,2.889,5
20190701|2018-12-04 15:30,4,2.89,2.894,2.89,2.892,29
20190701|2018-12-04 17:00,5,2.9,2.9,2.9,2.9,2
20190701|2018-12-04 19:00,5,2.9,2.9,2.9,2.9,24
20190701|2018-12-05 00:30,5,2.925,2.925,2.925,2.925,5
20190701|2018-12-05 01:00,5,2.919,2.919,2.893,2.893,8
20190701|2018-12-05 03:30,5,2.945,2.945,2.945,2.945,1
20190701|2018-12-05 04:00,5,2.952,2.952,2.933,2.933,7
20190701|2018-12-05 04:30,5,2.927,2.934,2.927,2.933,6
20190701|2018-12-05 05:00,5,2.938,2.944,2.938,2.944,4
20190701|2018-12-05 05:30,5,2.938,2.941,2.933,2.941,18
20190701|2018-12-05 06:00,5,2.942,2.942,2.924,2.924,34
20190701|2018-12-05 06:30,5,2.927,2.927,2.891,2.891,65
20190701|2018-12-05 07:00,5,2.902,2.902,2.893,2.896,121
20190701|2018-12-05 07:30,5,2.9,2.905,2.892,2.892,98
20190701|2018-12-05 08:00,5,2.893,2.899,2.892,2.899,132
20190701|2018-12-05 08:30,5,2.896,2.899,2.887,2.893,184
20190701|2018-12-05 09:00,5,2.893,2.895,2.888,2.89,498
20190701|2018-12-05 09:30,5,2.889,2.893,2.889,2.891,15
20190701|2018-12-05 10:00,5,2.891,2.892,2.881,2.881,35
20190701|2018-12-05 10:30,5,2.879,2.883,2.877,2.882,102
20190701|2018-12-05 11:00,5,2.879,2.889,2.876,2.883,106
20190701|2018-12-05 11:30,5,2.878,2.884,2.875,2.879,50
20190701|2018-12-05 12:00,5,2.876,2.882,2.876,2.881,28
20190701|2018-12-05 12:30,5,2.882,2.885,2.879,2.883,42
20190701|2018-12-05 13:00,5,2.886,2.897,2.88,2.882,138
20190701|2018-12-05 13:30,5,2.882,2.888,2.879,2.886,126
20190701|2018-12-05 14:00,5,2.885,2.885,2.879,2.879,23
20190701|2018-12-05 14:30,5,2.877,2.877,2.877,2.877,1
20190701|2018-12-05 15:00,5,2.881,2.883,2.874,2.883,12
20190701|2018-12-05 23:30,6,2.882,2.885,2.882,2.885,2
20190701|2018-12-06 00:30,6,2.886,2.888,2.883,2.883,3
20190701|2018-12-06 01:00,6,2.881,2.881,2.881,2.881,1
20190701|2018-12-06 01:30,6,2.879,2.879,2.877,2.877,2
20190701|2018-12-06 04:30,6,2.882,2.882,2.879,2.881,10
20190701|2018-12-06 05:00,6,2.883,2.883,2.883,2.883,3
20190701|2018-12-06 05:30,6,2.886,2.886,2.886,2.886,1
20190701|2018-12-06 06:00,6,2.879,2.886,2.879,2.886,6
20190701|2018-12-06 06:30,6,2.883,2.884,2.879,2.884,12
20190701|2018-12-06 07:00,6,2.882,2.885,2.882,2.885,2
20190701|2018-12-06 07:30,6,2.881,2.881,2.875,2.877,40
20190701|2018-12-06 08:00,6,2.878,2.879,2.863,2.865,242
20190701|2018-12-06 08:30,6,2.865,2.869,2.859,2.861,39
20190701|2018-12-06 09:00,6,2.868,2.868,2.862,2.863,119
20190701|2018-12-06 09:30,6,2.863,2.869,2.857,2.867,74
20190701|2018-12-06 10:00,6,2.867,2.872,2.867,2.868,135
20190701|2018-12-06 10:30,6,2.87,2.875,2.867,2.87,65
20190701|2018-12-06 11:00,6,2.87,2.879,2.869,2.873,202
20190701|2018-12-06 11:30,6,2.872,2.878,2.871,2.876,63
20190701|2018-12-06 12:00,6,2.878,2.878,2.873,2.878,75
20190701|2018-12-06 12:30,6,2.873,2.878,2.872,2.878,32
20190701|2018-12-06 13:00,6,2.878,2.883,2.878,2.883,125
20190701|2018-12-06 13:30,6,2.884,2.884,2.876,2.884,55
20190701|2018-12-06 14:00,6,2.879,2.883,2.879,2.883,8
20190701|2018-12-06 14:30,6,2.881,2.885,2.881,2.885,10
20190701|2018-12-06 15:00,6,2.89,2.895,2.89,2.891,20
20190701|2018-12-06 15:30,6,2.897,2.897,2.897,2.897,2
20190701|2018-12-06 23:00,7,2.886,2.886,2.886,2.886,1
20190701|2018-12-06 23:30,7,2.886,2.892,2.886,2.887,3
20190701|2018-12-07 00:30,7,2.894,2.894,2.894,2.894,1
20190701|2018-12-07 01:30,7,2.875,2.888,2.875,2.888,3
20190701|2018-12-07 02:30,7,2.922,2.928,2.891,2.904,14
20190701|2018-12-07 04:00,7,2.897,2.897,2.897,2.897,1
20190701|2018-12-07 04:30,7,2.89,2.89,2.89,2.89,1
20190701|2018-12-07 05:30,7,2.9,2.9,2.9,2.9,1
20190701|2018-12-07 06:00,7,2.9,2.9,2.9,2.9,1
20190701|2018-12-07 06:30,7,2.907,2.913,2.907,2.913,11
20190701|2018-12-07 07:00,7,2.915,2.916,2.905,2.914,135
20190701|2018-12-07 07:30,7,2.91,2.916,2.91,2.911,70
20190701|2018-12-07 08:00,7,2.911,2.915,2.907,2.914,226
20190701|2018-12-07 08:30,7,2.914,2.923,2.911,2.916,269
20190701|2018-12-07 09:00,7,2.917,2.922,2.914,2.918,347
20190701|2018-12-07 09:30,7,2.921,2.924,2.913,2.918,105
20190701|2018-12-07 10:00,7,2.916,2.935,2.915,2.933,280
20190701|2018-12-07 10:30,7,2.934,2.94,2.931,2.931,671
20190701|2018-12-07 11:00,7,2.932,2.932,2.928,2.928,77
20190701|2018-12-07 11:30,7,2.93,2.936,2.926,2.929,152
20190701|2018-12-07 12:00,7,2.93,2.933,2.925,2.926,75
20190701|2018-12-07 12:30,7,2.927,2.928,2.924,2.926,121
20190701|2018-12-07 13:00,7,2.927,2.929,2.913,2.915,197
20190701|2018-12-07 13:30,7,2.915,2.918,2.911,2.911,38
20190701|2018-12-07 14:00,7,2.908,2.912,2.908,2.912,65
20190701|2018-12-07 14:30,7,2.912,2.914,2.911,2.912,9
20190701|2018-12-07 15:00,7,2.91,2.911,2.909,2.909,18
20190701|2018-12-07 15:30,7,2.912,2.914,2.912,2.914,10
20190701|2018-12-09 17:00,10,2.948,2.95,2.942,2.942,57
20190701|2018-12-09 19:00,10,2.948,2.948,2.948,2.948,1
20190701|2018-12-09 23:30,10,2.939,2.939,2.935,2.935,4
20190701|2018-12-10 00:30,10,2.937,2.937,2.927,2.927,2
20190701|2018-12-10 01:00,10,2.926,2.926,2.926,2.926,1
20190701|2018-12-10 04:00,10,2.934,2.934,2.926,2.926,3
20190701|2018-12-10 04:30,10,2.926,2.926,2.926,2.926,1
20190701|2018-12-10 06:30,10,2.912,2.912,2.912,2.912,1
20190701|2018-12-10 07:30,10,2.911,2.92,2.911,2.916,9
20190701|2018-12-10 08:00,10,2.916,2.926,2.916,2.926,75
20190701|2018-12-10 08:30,10,2.93,2.935,2.93,2.932,48
20190701|2018-12-10 09:00,10,2.932,2.933,2.93,2.933,9
20190701|2018-12-10 09:30,10,2.932,2.943,2.929,2.936,268
20190701|2018-12-10 10:00,10,2.936,2.94,2.935,2.935,152
20190701|2018-12-10 10:30,10,2.938,2.95,2.935,2.948,107
20190701|2018-12-10 11:00,10,2.942,2.951,2.94,2.947,152
20190701|2018-12-10 11:30,10,2.943,2.943,2.935,2.935,21
20190701|2018-12-10 12:00,10,2.934,2.939,2.932,2.939,7
20190701|2018-12-10 12:30,10,2.932,2.941,2.931,2.941,23
20190701|2018-12-10 13:00,10,2.937,2.937,2.891,2.893,195
20190701|2018-12-10 13:30,10,2.895,2.9,2.889,2.891,163
20190701|2018-12-10 14:00,10,2.897,2.897,2.892,2.892,20
20190701|2018-12-10 14:30,10,2.893,2.896,2.893,2.896,14
20190701|2018-12-10 15:00,10,2.9,2.9,2.9,2.9,1
20190701|2018-12-10 17:00,11,2.89,2.89,2.89,2.89,1
20190701|2018-12-10 18:00,11,2.903,2.903,2.903,2.903,1
20190701|2018-12-10 19:00,11,2.9,2.9,2.898,2.898,2
20190701|2018-12-11 01:30,11,2.923,2.923,2.918,2.918,3
20190701|2018-12-11 04:30,11,2.9,2.913,2.9,2.912,3
20190701|2018-12-11 05:30,11,2.916,2.916,2.915,2.915,2
20190701|2018-12-11 06:00,11,2.917,2.917,2.907,2.907,4
20190701|2018-12-11 06:30,11,2.915,2.915,2.912,2.913,4
20190701|2018-12-11 07:00,11,2.916,2.917,2.914,2.915,4
20190701|2018-12-11 07:30,11,2.915,2.917,2.912,2.914,9
20190701|2018-12-11 08:00,11,2.915,2.916,2.91,2.91,21
20190701|2018-12-11 08:30,11,2.914,2.914,2.901,2.901,20
20190701|2018-12-11 09:00,11,2.898,2.907,2.891,2.907,62
20190701|2018-12-11 09:30,11,2.905,2.925,2.905,2.925,94
20190701|2018-12-11 10:00,11,2.918,2.926,2.917,2.925,97
20190701|2018-12-11 10:30,11,2.93,2.93,2.926,2.926,29
20190701|2018-12-11 11:00,11,2.929,2.93,2.928,2.929,186
20190701|2018-12-11 11:30,11,2.933,2.933,2.928,2.928,108
20190701|2018-12-11 12:00,11,2.93,2.937,2.93,2.937,26
20190701|2018-12-11 12:30,11,2.937,2.94,2.932,2.933,106
20190701|2018-12-11 13:00,11,2.938,2.943,2.927,2.928,92
20190701|2018-12-11 13:30,11,2.928,2.941,2.926,2.936,68
20190701|2018-12-11 14:00,11,2.935,2.937,2.935,2.937,3
20190701|2018-12-11 14:30,11,2.935,2.935,2.931,2.932,17
20190701|2018-12-11 15:00,11,2.928,2.928,2.928,2.928,1
20190701|2018-12-11 15:30,11,2.925,2.927,2.923,2.927,33
20190701|2018-12-11 22:30,12,2.922,2.922,2.922,2.922,1
20190701|2018-12-12 02:00,12,2.921,2.925,2.916,2.925,8
20190701|2018-12-12 02:30,12,2.922,2.922,2.922,2.922,1
20190701|2018-12-12 03:30,12,2.922,2.922,2.922,2.922,2
20190701|2018-12-12 05:00,12,2.928,2.931,2.928,2.929,11
20190701|2018-12-12 06:00,12,2.928,2.928,2.926,2.926,3
20190701|2018-12-12 06:30,12,2.927,2.929,2.925,2.926,17
20190701|2018-12-12 07:00,12,2.925,2.927,2.924,2.927,19
20190701|2018-12-12 07:30,12,2.926,2.926,2.9,2.9,14
20190701|2018-12-12 08:00,12,2.907,2.914,2.907,2.913,103
20190701|2018-12-12 08:30,12,2.91,2.91,2.905,2.908,12
20190701|2018-12-12 09:00,12,2.907,2.908,2.893,2.893,131
20190701|2018-12-12 09:30,12,2.886,2.907,2.886,2.901,83
20190701|2018-12-12 10:00,12,2.901,2.904,2.884,2.886,245
20190701|2018-12-12 10:30,12,2.89,2.89,2.881,2.886,105
20190701|2018-12-12 11:00,12,2.886,2.887,2.875,2.887,205
20190701|2018-12-12 11:30,12,2.886,2.886,2.878,2.879,104
20190701|2018-12-12 12:00,12,2.876,2.878,2.871,2.874,111
20190701|2018-12-12 12:30,12,2.872,2.879,2.872,2.874,43
20190701|2018-12-12 13:00,12,2.876,2.887,2.86,2.87,608
20190701|2018-12-12 13:30,12,2.867,2.87,2.862,2.862,28
20190701|2018-12-12 14:00,12,2.861,2.872,2.859,2.87,38
20190701|2018-12-12 14:30,12,2.872,2.872,2.862,2.862,22
20190701|2018-12-12 15:00,12,2.863,2.864,2.857,2.863,130
20190701|2018-12-12 15:30,12,2.863,2.863,2.854,2.854,41
20190701|2018-12-12 21:30,13,2.862,2.862,2.862,2.862,2
20190701|2018-12-13 02:30,13,2.869,2.869,2.869,2.869,1
20190701|2018-12-13 03:00,13,2.867,2.867,2.867,2.867,2
20190701|2018-12-13 04:30,13,2.861,2.862,2.861,2.862,2
20190701|2018-12-13 06:00,13,2.869,2.875,2.869,2.875,17
20190701|2018-12-13 06:30,13,2.876,2.879,2.876,2.878,13
20190701|2018-12-13 07:00,13,2.876,2.876,2.876,2.876,1
20190701|2018-12-13 07:30,13,2.88,2.9,2.876,2.899,31
20190701|2018-12-13 08:00,13,2.901,2.901,2.89,2.9,70
20190701|2018-12-13 08:30,13,2.901,2.901,2.886,2.89,74
20190701|2018-12-13 09:00,13,2.891,2.898,2.887,2.888,248
20190701|2018-12-13 09:30,13,2.881,2.886,2.872,2.877,58
20190701|2018-12-13 10:00,13,2.88,2.881,2.851,2.853,263
20190701|2018-12-13 10:30,13,2.85,2.856,2.846,2.85,126
20190701|2018-12-13 11:00,13,2.85,2.868,2.85,2.865,181
20190701|2018-12-13 11:30,13,2.866,2.868,2.861,2.861,18
20190701|2018-12-13 12:00,13,2.862,2.868,2.858,2.868,32
20190701|2018-12-13 12:30,13,2.866,2.872,2.866,2.867,5
20190701|2018-12-13 13:00,13,2.862,2.862,2.843,2.846,530
20190701|2018-12-13 13:30,13,2.845,2.853,2.84,2.853,41
20190701|2018-12-13 14:00,13,2.853,2.856,2.851,2.852,91
20190701|2018-12-13 14:30,13,2.854,2.855,2.851,2.853,64
20190701|2018-12-13 15:30,13,2.856,2.856,2.856,2.856,1
20190701|2018-12-13 17:00,14,2.837,2.86,2.835,2.86,4
20190701|2018-12-13 20:00,14,2.86,2.86,2.86,2.86,1
20190701|2018-12-14 00:30,14,2.85,2.85,2.85,2.85,1
20190701|2018-12-14 01:30,14,2.847,2.85,2.845,2.845,6
20190701|2018-12-14 02:00,14,2.839,2.839,2.839,2.839,1
20190701|2018-12-14 02:30,14,2.838,2.838,2.835,2.835,5
20190701|2018-12-14 03:00,14,2.838,2.839,2.838,2.839,3
20190701|2018-12-14 03:30,14,2.84,2.843,2.84,2.843,3
20190701|2018-12-14 04:00,14,2.845,2.845,2.845,2.845,2
20190701|2018-12-14 04:30,14,2.839,2.843,2.839,2.843,2
20190701|2018-12-14 05:00,14,2.845,2.845,2.845,2.845,5
20190701|2018-12-14 05:30,14,2.844,2.844,2.841,2.842,13
20190701|2018-12-14 06:00,14,2.845,2.849,2.845,2.848,30
20190701|2018-12-14 06:30,14,2.851,2.851,2.846,2.846,4
20190701|2018-12-14 07:00,14,2.849,2.849,2.841,2.847,5
20190701|2018-12-14 07:30,14,2.846,2.846,2.837,2.846,26
20190701|2018-12-14 08:00,14,2.843,2.86,2.842,2.86,68
20190701|2018-12-14 08:30,14,2.86,2.86,2.848,2.848,91
20190701|2018-12-14 09:00,14,2.855,2.856,2.85,2.85,146
20190701|2018-12-14 09:30,14,2.85,2.85,2.842,2.844,82
20190701|2018-12-14 10:00,14,2.843,2.846,2.84,2.846,62
20190701|2018-12-14 10:30,14,2.845,2.852,2.844,2.852,36
20190701|2018-12-14 11:00,14,2.853,2.854,2.847,2.847,89
20190701|2018-12-14 11:30,14,2.846,2.846,2.841,2.845,34
20190701|2018-12-14 12:00,14,2.845,2.846,2.842,2.846,58
20190701|2018-12-14 12:30,14,2.847,2.849,2.847,2.847,14
20190701|2018-12-14 13:00,14,2.853,2.865,2.851,2.862,432
20190701|2018-12-14 13:30,14,2.861,2.861,2.85,2.85,114
20190701|2018-12-14 14:00,14,2.852,2.856,2.852,2.856,14
20190701|2018-12-14 14:30,14,2.853,2.853,2.847,2.849,118
20190701|2018-12-14 15:00,14,2.847,2.847,2.841,2.841,10
20190701|2018-12-16 17:00,17,2.835,2.868,2.835,2.868,6
20190701|2018-12-16 17:30,17,2.864,2.864,2.864,2.864,1
20190701|2018-12-16 18:30,17,2.857,2.857,2.857,2.857,1
20190701|2018-12-16 19:00,17,2.859,2.859,2.859,2.859,1
20190701|2018-12-16 19:30,17,2.862,2.863,2.862,2.863,21
20190701|2018-12-16 20:00,17,2.864,2.864,2.864,2.864,10
20190701|2018-12-16 21:00,17,2.864,2.865,2.864,2.865,51
20190701|2018-12-16 21:30,17,2.865,2.865,2.865,2.865,5
20190701|2018-12-16 22:30,17,2.865,2.865,2.865,2.865,1
20190701|2018-12-16 23:00,17,2.859,2.859,2.854,2.854,3
20190701|2018-12-16 23:30,17,2.853,2.853,2.853,2.853,1
20190701|2018-12-17 01:00,17,2.855,2.855,2.855,2.855,1
20190701|2018-12-17 01:30,17,2.856,2.858,2.849,2.849,3
20190701|2018-12-17 04:30,17,2.864,2.864,2.863,2.864,31
20190701|2018-12-17 05:00,17,2.864,2.864,2.855,2.855,9
20190701|2018-12-17 05:30,17,2.855,2.859,2.853,2.855,16
20190701|2018-12-17 06:00,17,2.859,2.859,2.859,2.859,1
20190701|2018-12-17 06:30,17,2.859,2.86,2.859,2.86,25
20190701|2018-12-17 07:00,17,2.86,2.861,2.858,2.861,41
20190701|2018-12-17 07:30,17,2.862,2.862,2.855,2.856,12
20190701|2018-12-17 08:00,17,2.858,2.866,2.858,2.862,146
20190701|2018-12-17 08:30,17,2.857,2.857,2.851,2.851,36
20190701|2018-12-17 09:00,17,2.85,2.853,2.841,2.842,98
20190701|2018-12-17 09:30,17,2.843,2.847,2.842,2.845,15
20190701|2018-12-17 10:00,17,2.84,2.841,2.83,2.841,84
20190701|2018-12-17 10:30,17,2.841,2.843,2.831,2.831,30
20190701|2018-12-17 11:00,17,2.833,2.836,2.818,2.82,77
20190701|2018-12-17 11:30,17,2.816,2.816,2.802,2.808,194
20190701|2018-12-17 12:00,17,2.805,2.805,2.795,2.795,285
20190701|2018-12-17 12:30,17,2.795,2.805,2.795,2.802,41
20190701|2018-12-17 13:00,17,2.803,2.803,2.783,2.787,405
20190701|2018-12-17 13:30,17,2.789,2.797,2.789,2.794,21
20190701|2018-12-17 14:00,17,2.795,2.795,2.795,2.795,6
20190701|2018-12-17 14:30,17,2.796,2.796,2.794,2.796,4
20190701|2018-12-17 15:00,17,2.793,2.796,2.793,2.796,3
20190701|2018-12-17 15:30,17,2.805,2.805,2.805,2.805,1
20190701|2018-12-17 17:30,18,2.812,2.812,2.812,2.812,1
20190701|2018-12-17 22:00,18,2.803,2.803,2.803,2.803,1
20190701|2018-12-18 04:30,18,2.806,2.806,2.805,2.805,2
20190701|2018-12-18 05:00,18,2.808,2.809,2.808,2.809,2
20190701|2018-12-18 06:00,18,2.804,2.804,2.804,2.804,2
20190701|2018-12-18 06:30,18,2.803,2.807,2.803,2.807,3
20190701|2018-12-18 07:00,18,2.802,2.819,2.802,2.819,22
20190701|2018-12-18 07:30,18,2.821,2.832,2.82,2.832,29
20190701|2018-12-18 08:00,18,2.832,2.847,2.825,2.847,156
20190701|2018-12-18 08:30,18,2.845,2.851,2.845,2.848,148
20190701|2018-12-18 09:00,18,2.842,2.849,2.839,2.849,65
20190701|2018-12-18 09:30,18,2.842,2.842,2.826,2.826,80
20190701|2018-12-18 10:00,18,2.835,2.835,2.835,2.835,1
20190701|2018-12-18 10:30,18,2.834,2.84,2.834,2.837,20
20190701|2018-12-18 11:00,18,2.84,2.844,2.837,2.844,33
20190701|2018-12-18 11:30,18,2.84,2.844,2.84,2.842,40
20190701|2018-12-18 12:00,18,2.841,2.842,2.84,2.84,9
20190701|2018-12-18 12:30,18,2.844,2.844,2.838,2.838,39
20190701|2018-12-18 13:00,18,2.844,2.855,2.841,2.847,238
20190701|2018-12-18 13:30,18,2.847,2.85,2.844,2.848,52
20190701|2018-12-18 14:00,18,2.841,2.847,2.841,2.844,11
20190701|2018-12-18 14:30,18,2.841,2.841,2.84,2.84,5
20190701|2018-12-18 15:00,18,2.844,2.846,2.843,2.846,11
20190701|2018-12-18 15:30,18,2.848,2.848,2.848,2.848,1
20190701|2018-12-18 23:00,19,2.851,2.851,2.851,2.851,1
20190701|2018-12-19 02:30,19,2.839,2.839,2.839,2.839,1
20190701|2018-12-19 04:30,19,2.82,2.822,2.812,2.822,4
20190701|2018-12-19 05:00,19,2.82,2.82,2.82,2.82,1
20190701|2018-12-19 06:00,19,2.821,2.826,2.821,2.826,10
20190701|2018-12-19 06:30,19,2.827,2.83,2.824,2.83,4
20190701|2018-12-19 07:00,19,2.826,2.826,2.812,2.812,32
20190701|2018-12-19 07:30,19,2.813,2.815,2.81,2.815,15
20190701|2018-12-19 08:00,19,2.814,2.816,2.809,2.809,15
20190701|2018-12-19 08:30,19,2.812,2.815,2.809,2.809,15
20190701|2018-12-19 09:00,19,2.81,2.816,2.809,2.815,18
20190701|2018-12-19 09:30,19,2.815,2.815,2.814,2.814,7
20190701|2018-12-19 10:00,19,2.816,2.822,2.813,2.821,21
20190701|2018-12-19 10:30,19,2.821,2.825,2.816,2.823,12
20190701|2018-12-19 11:00,19,2.819,2.827,2.817,2.824,110
20190701|2018-12-19 11:30,19,2.827,2.828,2.826,2.826,3
20190701|2018-12-19 12:00,19,2.825,2.828,2.824,2.828,43
20190701|2018-12-19 12:30,19,2.828,2.835,2.828,2.835,24
20190701|2018-12-19 13:00,19,2.834,2.859,2.834,2.846,510
20190701|2018-12-19 13:30,19,2.848,2.857,2.842,2.842,59
20190701|2018-12-19 14:00,19,2.845,2.847,2.845,2.847,7
20190701|2018-12-19 14:30,19,2.846,2.846,2.842,2.842,10
20190701|2018-12-19 15:00,19,2.842,2.843,2.841,2.842,16
20190701|2018-12-19 15:30,19,2.841,2.841,2.841,2.841,4
20190701|2018-12-19 23:00,20,2.855,2.856,2.855,2.856,2
20190701|2018-12-20 01:00,20,2.851,2.851,2.851,2.851,1
20190701|2018-12-20 02:00,20,2.864,2.871,2.864,2.871,5
20190701|2018-12-20 02:30,20,2.88,2.88,2.867,2.867,5
20190701|2018-12-20 03:00,20,2.869,2.869,2.869,2.869,4
20190701|2018-12-20 03:30,20,2.868,2.868,2.868,2.868,2
20190701|2018-12-20 04:00,20,2.866,2.866,2.864,2.864,5
20190701|2018-12-20 04:30,20,2.867,2.867,2.867,2.867,1
20190701|2018-12-20 05:00,20,2.87,2.875,2.87,2.871,3
20190701|2018-12-20 06:00,20,2.87,2.87,2.868,2.868,28
20190701|2018-12-20 06:30,20,2.874,2.876,2.869,2.872,9
20190701|2018-12-20 07:00,20,2.875,2.877,2.872,2.876,11
20190701|2018-12-20 07:30,20,2.877,2.879,2.876,2.876,13
20190701|2018-12-20 08:00,20,2.876,2.876,2.871,2.874,38
20190701|2018-12-20 08:30,20,2.877,2.881,2.866,2.866,33
20190701|2018-12-20 09:00,20,2.858,2.862,2.8,2.8,89
20190701|2018-12-20 09:30,20,2.869,2.874,2.855,2.86,77
20190701|2018-12-20 10:00,20,2.855,2.861,2.851,2.851,33
20190701|2018-12-20 10:30,20,2.858,2.867,2.853,2.862,23
20190701|2018-12-20 11:00,20,2.86,2.86,2.823,2.841,91
20190701|2018-12-20 11:30,20,2.852,2.863,2.849,2.863,67
20190701|2018-12-20 12:00,20,2.872,2.872,2.856,2.861,26
20190701|2018-12-20 12:30,20,2.858,2.859,2.847,2.847,54
20190701|2018-12-20 13:00,20,2.847,2.852,2.843,2.845,53
20190701|2018-12-20 13:30,20,2.849,2.857,2.844,2.857,52
20190701|2018-12-20 14:00,20,2.859,2.863,2.859,2.862,6
20190701|2018-12-20 14:30,20,2.858,2.861,2.858,2.861,9
20190701|2018-12-20 15:00,20,2.857,2.857,2.846,2.846,8
20190701|2018-12-20 15:30,20,2.845,2.86,2.845,2.847,11
20190701|2018-12-20 19:00,21,2.87,2.87,2.87,2.87,5
20190701|2018-12-21 02:30,21,2.865,2.865,2.864,2.865,4
20190701|2018-12-21 05:30,21,2.854,2.854,2.854,2.854,1
20190701|2018-12-21 06:30,21,2.868,2.868,2.868,2.868,1
20190701|2018-12-21 07:00,21,2.868,2.868,2.864,2.864,3
20190701|2018-12-21 07:30,21,2.868,2.876,2.865,2.875,14
20190701|2018-12-21 08:00,21,2.871,2.876,2.863,2.868,47
20190701|2018-12-21 08:30,21,2.88,2.886,2.848,2.853,70
20190701|2018-12-21 09:00,21,2.854,2.863,2.854,2.861,378
20190701|2018-12-21 09:30,21,2.861,2.878,2.861,2.877,564
20190701|2018-12-21 10:00,21,2.876,2.884,2.871,2.879,263
20190701|2018-12-21 10:30,21,2.882,2.886,2.878,2.884,71
20190701|2018-12-21 11:00,21,2.887,2.89,2.88,2.881,81
20190701|2018-12-21 11:30,21,2.887,2.887,2.878,2.885,37
20190701|2018-12-21 12:00,21,2.881,2.884,2.874,2.882,99
20190701|2018-12-21 12:30,21,2.883,2.891,2.883,2.891,22
20190701|2018-12-21 13:00,21,2.887,2.929,2.887,2.922,153
20190701|2018-12-21 13:30,21,2.921,2.923,2.899,2.899,167
20190701|2018-12-21 14:00,21,2.906,2.906,2.903,2.903,4
20190701|2018-12-21 14:30,21,2.904,2.904,2.892,2.898,17
20190701|2018-12-21 15:00,21,2.898,2.898,2.898,2.898,1
20190701|2018-12-21 15:30,21,2.898,2.898,2.898,2.898,1
20190701|2018-12-23 17:00,24,2.93,2.93,2.93,2.93,8
20190701|2018-12-23 17:30,24,2.915,2.915,2.915,2.915,1
20190701|2018-12-23 18:00,24,2.93,2.93,2.93,2.93,3
20190701|2018-12-23 23:00,24,2.922,2.922,2.922,2.922,1
20190701|2018-12-23 23:30,24,2.92,2.92,2.914,2.917,11
20190701|2018-12-24 00:00,24,2.918,2.918,2.908,2.908,4
20190701|2018-12-24 01:30,24,2.915,2.915,2.915,2.915,1
20190701|2018-12-24 07:00,24,2.893,2.893,2.866,2.866,7
20190701|2018-12-24 07:30,24,2.88,2.88,2.88,2.88,2
20190701|2018-12-24 08:00,24,2.884,2.893,2.875,2.875,33
20190701|2018-12-24 08:30,24,2.875,2.879,2.875,2.877,18
20190701|2018-12-24 09:00,24,2.88,2.889,2.88,2.881,7
20190701|2018-12-24 09:30,24,2.884,2.884,2.884,2.884,9
20190701|2018-12-24 10:00,24,2.88,2.881,2.867,2.867,41
20190701|2018-12-24 10:30,24,2.872,2.878,2.868,2.868,142
20190701|2018-12-24 11:00,24,2.87,2.875,2.868,2.875,155
20190701|2018-12-24 11:30,24,2.881,2.883,2.881,2.883,15
20190701|2018-12-24 12:00,24,2.878,2.878,2.847,2.849,81
20190701|2018-12-24 12:30,24,2.847,2.856,2.838,2.849,101
20190701|2018-12-25 17:00,26,2.869,2.873,2.866,2.866,6
20190701|2018-12-25 18:00,26,2.896,2.897,2.895,2.895,3
20190701|2018-12-25 18:30,26,2.89,2.89,2.89,2.89,1
20190701|2018-12-25 21:00,26,2.876,2.876,2.876,2.876,1
20190701|2018-12-25 23:00,26,2.875,2.875,2.875,2.875,1
20190701|2018-12-25 23:30,26,2.879,2.897,2.878,2.896,23
20190701|2018-12-26 00:00,26,2.888,2.888,2.888,2.888,1
20190701|2018-12-26 00:30,26,2.89,2.89,2.886,2.886,2
20190701|2018-12-26 01:00,26,2.885,2.885,2.883,2.883,5
20190701|2018-12-26 01:30,26,2.882,2.882,2.876,2.876,7
20190701|2018-12-26 02:30,26,2.878,2.878,2.878,2.878,1
20190701|2018-12-26 03:00,26,2.874,2.874,2.872,2.872,4
20190701|2018-12-26 03:30,26,2.873,2.873,2.864,2.864,8
20190701|2018-12-26 04:00,26,2.851,2.853,2.85,2.853,3
20190701|2018-12-26 04:30,26,2.855,2.855,2.855,2.855,1
20190701|2018-12-26 05:00,26,2.857,2.857,2.857,2.857,1
20190701|2018-12-26 05:30,26,2.85,2.85,2.832,2.839,17
20190701|2018-12-26 06:00,26,2.848,2.858,2.848,2.852,38
20190701|2018-12-26 06:30,26,2.851,2.852,2.84,2.851,10
20190701|2018-12-26 07:00,26,2.85,2.854,2.848,2.854,9
20190701|2018-12-26 07:30,26,2.853,2.855,2.846,2.855,61
20190701|2018-12-26 08:00,26,2.855,2.87,2.855,2.87,180
20190701|2018-12-26 08:30,26,2.871,2.877,2.864,2.864,68
20190701|2018-12-26 09:00,26,2.865,2.866,2.855,2.859,93
20190701|2018-12-26 09:30,26,2.863,2.872,2.863,2.872,111
20190701|2018-12-26 10:00,26,2.872,2.879,2.871,2.877,80
20190701|2018-12-26 10:30,26,2.878,2.88,2.875,2.876,117
20190701|2018-12-26 11:00,26,2.876,2.884,2.875,2.881,159
20190701|2018-12-26 11:30,26,2.881,2.885,2.871,2.873,152
20190701|2018-12-26 12:00,26,2.87,2.874,2.86,2.869,83
20190701|2018-12-26 12:30,26,2.874,2.874,2.868,2.872,13
20190701|2018-12-26 13:00,26,2.874,2.881,2.871,2.876,103
20190701|2018-12-26 13:30,26,2.879,2.879,2.865,2.872,48
20190701|2018-12-26 14:00,26,2.875,2.875,2.873,2.873,7
20190701|2018-12-26 14:30,26,2.875,2.878,2.872,2.878,30
20190701|2018-12-26 15:00,26,2.878,2.885,2.875,2.885,36
20190701|2018-12-26 15:30,26,2.884,2.885,2.882,2.885,16
20190701|2018-12-26 18:00,27,2.884,2.884,2.88,2.88,2
20190701|2018-12-26 18:30,27,2.88,2.88,2.88,2.88,1
20190701|2018-12-26 22:30,27,2.89,2.89,2.89,2.89,2
20190701|2018-12-26 23:00,27,2.89,2.89,2.883,2.888,6
20190701|2018-12-26 23:30,27,2.88,2.881,2.878,2.881,8
20190701|2018-12-27 00:00,27,2.879,2.879,2.878,2.878,2
20190701|2018-12-27 00:30,27,2.877,2.884,2.877,2.884,2
20190701|2018-12-27 01:00,27,2.877,2.877,2.877,2.877,1
20190701|2018-12-27 01:30,27,2.878,2.884,2.878,2.884,2
20190701|2018-12-27 02:00,27,2.881,2.89,2.88,2.88,5
20190701|2018-12-27 02:30,27,2.891,2.891,2.891,2.891,1
20190701|2018-12-27 03:30,27,2.891,2.891,2.887,2.887,2
20190701|2018-12-27 04:00,27,2.89,2.89,2.89,2.89,2
20190701|2018-12-27 05:30,27,2.896,2.907,2.896,2.907,10
20190701|2018-12-27 06:00,27,2.907,2.907,2.904,2.904,7
20190701|2018-12-27 06:30,27,2.907,2.907,2.899,2.902,30
20190701|2018-12-27 07:00,27,2.897,2.897,2.891,2.893,20
20190701|2018-12-27 07:30,27,2.893,2.906,2.893,2.906,39
20190701|2018-12-27 08:00,27,2.903,2.906,2.878,2.886,82
20190701|2018-12-27 08:30,27,2.887,2.887,2.87,2.882,97
20190701|2018-12-27 09:00,27,2.883,2.888,2.879,2.885,114
20190701|2018-12-27 09:30,27,2.887,2.888,2.881,2.883,53
20190701|2018-12-27 10:00,27,2.885,2.885,2.876,2.885,85
20190701|2018-12-27 10:30,27,2.885,2.886,2.877,2.885,141
20190701|2018-12-27 11:00,27,2.885,2.886,2.879,2.88,154
20190701|2018-12-27 11:30,27,2.882,2.884,2.88,2.883,108
20190701|2018-12-27 12:00,27,2.882,2.886,2.882,2.886,235
20190701|2018-12-27 12:30,27,2.887,2.895,2.882,2.895,353
20190701|2018-12-27 13:00,27,2.895,2.911,2.893,2.911,425
20190701|2018-12-27 13:30,27,2.908,2.916,2.902,2.904,214
20190701|2018-12-27 14:00,27,2.907,2.907,2.902,2.904,27
20190701|2018-12-27 14:30,27,2.906,2.909,2.906,2.909,3
20190701|2018-12-27 15:30,27,2.911,2.911,2.911,2.911,1
20190701|2018-12-27 17:30,28,2.91,2.91,2.91,2.91,1
20190701|2018-12-27 18:00,28,2.916,2.916,2.905,2.905,12
20190701|2018-12-27 19:00,28,2.906,2.906,2.901,2.906,12
20190701|2018-12-27 20:00,28,2.914,2.915,2.914,2.915,3
20190701|2018-12-27 20:30,28,2.92,2.92,2.92,2.92,7
20190701|2018-12-27 21:00,28,2.92,2.92,2.915,2.915,17
20190701|2018-12-27 21:30,28,2.913,2.913,2.913,2.913,1
20190701|2018-12-27 22:30,28,2.912,2.912,2.91,2.91,7
20190701|2018-12-27 23:00,28,2.908,2.908,2.902,2.903,6
20190701|2018-12-27 23:30,28,2.9,2.9,2.9,2.9,5
20190701|2018-12-28 00:30,28,2.904,2.904,2.904,2.904,1
20190701|2018-12-28 01:00,28,2.905,2.905,2.895,2.895,2
20190701|2018-12-28 01:30,28,2.902,2.907,2.902,2.907,15
20190701|2018-12-28 02:00,28,2.902,2.914,2.899,2.904,18
20190701|2018-12-28 02:30,28,2.903,2.903,2.897,2.897,11
20190701|2018-12-28 03:00,28,2.899,2.903,2.899,2.903,4
20190701|2018-12-28 03:30,28,2.904,2.905,2.904,2.904,3
20190701|2018-12-28 04:00,28,2.907,2.908,2.897,2.903,11
20190701|2018-12-28 04:30,28,2.906,2.907,2.901,2.902,6
20190701|2018-12-28 05:00,28,2.899,2.899,2.899,2.899,2
20190701|2018-12-28 06:30,28,2.904,2.908,2.904,2.907,4
20190701|2018-12-28 07:00,28,2.902,2.909,2.9,2.902,26
20190701|2018-12-28 07:30,28,2.9,2.9,2.89,2.895,51
20190701|2018-12-28 08:00,28,2.893,2.897,2.891,2.897,39
20190701|2018-12-28 08:30,28,2.897,2.901,2.897,2.901,114
20190701|2018-12-28 09:00,28,2.903,2.903,2.897,2.899,88
20190701|2018-12-28 09:30,28,2.898,2.901,2.897,2.897,217
20190701|2018-12-28 10:00,28,2.895,2.895,2.887,2.888,37
20190701|2018-12-28 10:30,28,2.888,2.888,2.879,2.879,117
20190701|2018-12-28 11:00,28,2.88,2.88,2.875,2.88,113
20190701|2018-12-28 11:30,28,2.88,2.883,2.878,2.878,28
20190701|2018-12-28 12:00,28,2.877,2.877,2.869,2.869,68
20190701|2018-12-28 12:30,28,2.868,2.868,2.859,2.861,89
20190701|2018-12-28 13:00,28,2.862,2.869,2.855,2.867,312
20190701|2018-12-28 13:30,28,2.867,2.872,2.861,2.87,33
20190701|2018-12-28 14:00,28,2.872,2.874,2.866,2.87,27
20190701|2018-12-28 14:30,28,2.872,2.872,2.864,2.865,18
20190701|2018-12-28 15:00,28,2.866,2.869,2.865,2.869,16
20190701|2018-12-28 15:30,28,2.868,2.871,2.868,2.871,5
20190701|2018-12-30 17:00,31,2.83,2.852,2.819,2.838,25
20190701|2018-12-30 17:30,31,2.856,2.856,2.854,2.854,5
20190701|2018-12-30 18:00,31,2.849,2.852,2.846,2.852,7
20190701|2018-12-30 19:30,31,2.853,2.855,2.853,2.855,2
20190701|2018-12-30 20:00,31,2.857,2.857,2.857,2.857,1
20190701|2018-12-30 20:30,31,2.86,2.861,2.86,2.861,2
20190701|2018-12-30 21:00,31,2.86,2.862,2.86,2.862,2
20190701|2018-12-30 22:30,31,2.854,2.854,2.848,2.848,7
20190701|2018-12-30 23:00,31,2.853,2.855,2.853,2.855,2
20190701|2018-12-31 01:30,31,2.84,2.842,2.838,2.842,5
20190701|2018-12-31 02:00,31,2.839,2.839,2.833,2.833,5
20190701|2018-12-31 04:00,31,2.835,2.835,2.835,2.835,1
20190701|2018-12-31 05:00,31,2.831,2.836,2.831,2.836,2
20190701|2018-12-31 06:00,31,2.837,2.841,2.837,2.84,20
20190701|2018-12-31 06:30,31,2.842,2.842,2.841,2.842,5
20190701|2018-12-31 07:00,31,2.847,2.85,2.846,2.85,17
20190701|2018-12-31 07:30,31,2.852,2.855,2.852,2.855,5
20190701|2018-12-31 08:00,31,2.855,2.855,2.849,2.85,72
20190701|2018-12-31 08:30,31,2.851,2.851,2.829,2.829,110
20190701|2018-12-31 09:00,31,2.827,2.836,2.827,2.833,99
20190701|2018-12-31 09:30,31,2.832,2.832,2.828,2.829,162
20190701|2018-12-31 10:00,31,2.83,2.83,2.818,2.819,82
20190701|2018-12-31 10:30,31,2.821,2.821,2.808,2.815,151
20190701|2018-12-31 11:00,31,2.813,2.817,2.812,2.817,29
20190701|2018-12-31 11:30,31,2.817,2.819,2.81,2.811,25
20190701|2018-12-31 12:00,31,2.812,2.812,2.8,2.804,103
20190701|2018-12-31 12:30,31,2.804,2.804,2.784,2.786,182
20190701|2018-12-31 13:00,31,2.782,2.782,2.751,2.752,453
20190701|2018-12-31 13:30,31,2.756,2.782,2.755,2.782,89
20190701|2018-12-31 14:00,31,2.781,2.781,2.773,2.773,26
20190701|2018-12-31 14:30,31,2.774,2.778,2.773,2.776,27
20190701|2018-12-31 15:00,31,2.777,2.777,2.77,2.77,17
20190701|2019-01-01 17:00,2,2.75,2.775,2.75,2.769,15
20190701|2019-01-01 17:30,2,2.765,2.777,2.762,2.777,80
20190701|2019-01-01 18:00,2,2.772,2.772,2.772,2.772,1
20190701|2019-01-01 18:30,2,2.775,2.775,2.775,2.775,1
20190701|2019-01-01 19:00,2,2.774,2.785,2.774,2.782,46
20190701|2019-01-01 20:30,2,2.782,2.782,2.782,2.782,1
20190701|2019-01-02 00:00,2,2.785,2.785,2.785,2.785,2
20190701|2019-01-02 01:00,2,2.782,2.784,2.777,2.777,4
20190701|2019-01-02 01:30,2,2.777,2.777,2.762,2.768,11
20190701|2019-01-02 02:00,2,2.769,2.784,2.769,2.781,5
20190701|2019-01-02 02:30,2,2.781,2.785,2.774,2.778,21
20190701|2019-01-02 03:00,2,2.776,2.776,2.776,2.776,3
20190701|2019-01-02 03:30,2,2.767,2.767,2.767,2.767,1
20190701|2019-01-02 05:00,2,2.77,2.77,2.77,2.77,1
20190701|2019-01-02 05:30,2,2.77,2.77,2.77,2.77,5
20190701|2019-01-02 06:00,2,2.767,2.775,2.767,2.773,6
20190701|2019-01-02 06:30,2,2.767,2.767,2.764,2.767,8
20190701|2019-01-02 07:00,2,2.766,2.771,2.766,2.771,5
20190701|2019-01-02 07:30,2,2.773,2.781,2.754,2.754,139
20190701|2019-01-02 08:00,2,2.757,2.763,2.745,2.753,123
20190701|2019-01-02 08:30,2,2.755,2.761,2.745,2.759,193
20190701|2019-01-02 09:00,2,2.758,2.766,2.753,2.753,124
20190701|2019-01-02 09:30,2,2.754,2.767,2.742,2.766,204
20190701|2019-01-02 10:00,2,2.766,2.766,2.753,2.755,322
20190701|2019-01-02 10:30,2,2.756,2.756,2.733,2.733,303
20190701|2019-01-02 11:00,2,2.733,2.737,2.717,2.737,307
20190701|2019-01-02 11:30,2,2.733,2.742,2.732,2.732,132
20190701|2019-01-02 12:00,2,2.731,2.733,2.72,2.732,185
20190701|2019-01-02 12:30,2,2.732,2.738,2.722,2.73,139
20190701|2019-01-02 13:00,2,2.73,2.734,2.682,2.687,1190
20190701|2019-01-02 13:30,2,2.69,2.707,2.69,2.702,330
20190701|2019-01-02 14:00,2,2.702,2.702,2.696,2.701,139
20190701|2019-01-02 14:30,2,2.702,2.705,2.702,2.705,28
20190701|2019-01-02 15:00,2,2.704,2.709,2.703,2.707,27
20190701|2019-01-02 15:30,2,2.708,2.71,2.706,2.706,9
20190701|2019-01-02 18:00,3,2.709,2.709,2.709,2.709,2
20190701|2019-01-02 19:00,3,2.703,2.703,2.703,2.703,1
20190701|2019-01-02 21:30,3,2.7,2.7,2.7,2.7,1
20190701|2019-01-02 22:00,3,2.705,2.705,2.705,2.705,1
20190701|2019-01-02 22:30,3,2.711,2.711,2.711,2.711,1
20190701|2019-01-02 23:00,3,2.703,2.703,2.696,2.696,4
20190701|2019-01-02 23:30,3,2.696,2.7,2.696,2.7,4
20190701|2019-01-03 00:00,3,2.702,2.702,2.702,2.702,4
20190701|2019-01-03 00:30,3,2.702,2.702,2.7,2.7,3
20190701|2019-01-03 01:30,3,2.705,2.705,2.699,2.705,6
20190701|2019-01-03 02:00,3,2.704,2.705,2.692,2.693,9
20190701|2019-01-03 03:00,3,2.698,2.698,2.698,2.698,1
20190701|2019-01-03 03:30,3,2.701,2.701,2.699,2.699,3
20190701|2019-01-03 04:00,3,2.698,2.698,2.694,2.695,6
20190701|2019-01-03 04:30,3,2.697,2.698,2.696,2.697,4
20190701|2019-01-03 05:00,3,2.705,2.713,2.705,2.709,13
20190701|2019-01-03 05:30,3,2.712,2.732,2.712,2.717,29
20190701|2019-01-03 06:00,3,2.716,2.716,2.705,2.709,22
20190701|2019-01-03 06:30,3,2.709,2.709,2.689,2.694,20
20190701|2019-01-03 07:00,3,2.701,2.701,2.693,2.695,12
20190701|2019-01-03 07:30,3,2.696,2.698,2.675,2.675,425
20190701|2019-01-03 08:00,3,2.675,2.69,2.67,2.689,288
20190701|2019-01-03 08:30,3,2.688,2.692,2.679,2.68,263
20190701|2019-01-03 09:00,3,2.679,2.68,2.673,2.677,125
20190701|2019-01-03 09:30,3,2.678,2.679,2.671,2.674,194
20190701|2019-01-03 10:00,3,2.674,2.681,2.671,2.671,155
20190701|2019-01-03 10:30,3,2.672,2.682,2.666,2.68,123
20190701|2019-01-03 11:00,3,2.68,2.689,2.676,2.688,134
20190701|2019-01-03 11:30,3,2.692,2.696,2.685,2.689,61
20190701|2019-01-03 12:00,3,2.685,2.695,2.684,2.689,114
20190701|2019-01-03 12:30,3,2.689,2.69,2.684,2.689,73
20190701|2019-01-03 13:00,3,2.687,2.689,2.676,2.677,669
20190701|2019-01-03 13:30,3,2.678,2.682,2.676,2.677,341
20190701|2019-01-03 14:00,3,2.68,2.682,2.679,2.679,20
20190701|2019-01-03 14:30,3,2.679,2.685,2.679,2.683,31
20190701|2019-01-03 15:00,3,2.685,2.685,2.682,2.684,16
20190701|2019-01-03 15:30,3,2.684,2.705,2.684,2.687,23
20190701|2019-01-03 18:30,4,2.676,2.676,2.676,2.676,1
20190701|2019-01-03 19:30,4,2.675,2.675,2.675,2.675,1
20190701|2019-01-03 22:00,4,2.688,2.688,2.688,2.688,1
20190701|2019-01-03 23:00,4,2.682,2.682,2.682,2.682,1
20190701|2019-01-04 00:30,4,2.682,2.687,2.682,2.687,9
20190701|2019-01-04 01:00,4,2.691,2.691,2.691,2.691,1
20190701|2019-01-04 01:30,4,2.693,2.694,2.691,2.691,6
20190701|2019-01-04 02:00,4,2.688,2.69,2.683,2.683,7
20190701|2019-01-04 02:30,4,2.69,2.702,2.69,2.694,12
20190701|2019-01-04 03:00,4,2.697,2.708,2.697,2.699,18
20190701|2019-01-04 03:30,4,2.701,2.701,2.698,2.698,9
20190701|2019-01-04 04:00,4,2.702,2.703,2.702,2.703,2
20190701|2019-01-04 04:30,4,2.704,2.706,2.703,2.706,4
20190701|2019-01-04 05:00,4,2.708,2.71,2.708,2.708,5
20190701|2019-01-04 05:30,4,2.709,2.71,2.696,2.703,11
20190701|2019-01-04 06:00,4,2.699,2.699,2.687,2.696,11
20190701|2019-01-04 06:30,4,2.702,2.705,2.701,2.705,4
20190701|2019-01-04 07:00,4,2.702,2.718,2.702,2.716,17
20190701|2019-01-04 07:30,4,2.72,2.727,2.712,2.727,37
20190701|2019-01-04 08:00,4,2.726,2.726,2.706,2.71,107
20190701|2019-01-04 08:30,4,2.712,2.713,2.706,2.706,32
20190701|2019-01-04 09:00,4,2.707,2.71,2.701,2.706,116
20190701|2019-01-04 09:30,4,2.706,2.706,2.682,2.701,688
20190701|2019-01-04 10:00,4,2.701,2.712,2.699,2.704,174
20190701|2019-01-04 10:30,4,2.705,2.713,2.705,2.711,90
20190701|2019-01-04 11:00,4,2.71,2.718,2.703,2.716,110
20190701|2019-01-04 11:30,4,2.718,2.735,2.718,2.732,127
20190701|2019-01-04 12:00,4,2.731,2.744,2.724,2.738,101
20190701|2019-01-04 12:30,4,2.738,2.738,2.73,2.733,186
20190701|2019-01-04 13:00,4,2.733,2.74,2.73,2.739,235
20190701|2019-01-04 13:30,4,2.738,2.74,2.729,2.735,98
20190701|2019-01-04 14:00,4,2.737,2.74,2.735,2.737,33
20190701|2019-01-04 14:30,4,2.737,2.738,2.732,2.737,26
20190701|2019-01-04 15:00,4,2.737,2.739,2.737,2.739,9
20190701|2019-01-04 15:30,4,2.739,2.739,2.737,2.739,9
20190701|2019-01-06 17:00,7,2.724,2.724,2.714,2.715,65
20190701|2019-01-06 18:00,7,2.718,2.718,2.717,2.717,2
20190701|2019-01-06 18:30,7,2.716,2.716,2.716,2.716,1
20190701|2019-01-06 19:00,7,2.714,2.714,2.714,2.714,1
20190701|2019-01-06 21:00,7,2.72,2.72,2.72,2.72,1
20190701|2019-01-06 21:30,7,2.717,2.717,2.713,2.713,10
20190701|2019-01-06 22:00,7,2.717,2.717,2.717,2.717,1
20190701|2019-01-06 22:30,7,2.714,2.714,2.708,2.714,10
20190701|2019-01-06 23:00,7,2.718,2.723,2.718,2.723,16
20190701|2019-01-06 23:30,7,2.725,2.728,2.725,2.728,3
20190701|2019-01-07 00:30,7,2.729,2.729,2.729,2.729,1
20190701|2019-01-07 01:00,7,2.722,2.722,2.722,2.722,1
20190701|2019-01-07 01:30,7,2.716,2.722,2.714,2.722,4
20190701|2019-01-07 02:00,7,2.725,2.725,2.715,2.715,3
20190701|2019-01-07 03:30,7,2.733,2.733,2.732,2.732,2
20190701|2019-01-07 04:30,7,2.726,2.726,2.723,2.723,13
20190701|2019-01-07 05:00,7,2.726,2.726,2.726,2.726,1
20190701|2019-01-07 05:30,7,2.729,2.733,2.729,2.733,20
20190701|2019-01-07 06:00,7,2.734,2.74,2.731,2.731,23
20190701|2019-01-07 06:30,7,2.734,2.736,2.728,2.733,9
20190701|2019-01-07 07:00,7,2.735,2.735,2.734,2.734,3
20190701|2019-01-07 07:30,7,2.733,2.733,2.732,2.732,3
20190701|2019-01-07 08:00,7,2.738,2.738,2.722,2.733,53
20190701|2019-01-07 08:30,7,2.735,2.737,2.73,2.732,13
20190701|2019-01-07 09:00,7,2.732,2.737,2.729,2.735,136
20190701|2019-01-07 09:30,7,2.734,2.745,2.734,2.745,65
20190701|2019-01-07 10:00,7,2.749,2.764,2.748,2.762,80
20190701|2019-01-07 10:30,7,2.763,2.765,2.74,2.744,136
20190701|2019-01-07 11:00,7,2.745,2.747,2.738,2.74,113
20190701|2019-01-07 11:30,7,2.741,2.744,2.739,2.739,16
20190701|2019-01-07 12:00,7,2.738,2.738,2.735,2.738,103
20190701|2019-01-07 12:30,7,2.738,2.743,2.738,2.742,29
20190701|2019-01-07 13:00,7,2.742,2.748,2.741,2.745,104
20190701|2019-01-07 13:30,7,2.745,2.745,2.742,2.744,266
20190701|2019-01-07 14:00,7,2.743,2.745,2.739,2.741,60
20190701|2019-01-07 14:30,7,2.745,2.745,2.74,2.741,69
20190701|2019-01-07 15:00,7,2.742,2.743,2.741,2.743,10
20190701|2019-01-07 15:30,7,2.745,2.75,2.745,2.75,14
20190701|2019-01-07 18:00,8,2.755,2.758,2.755,2.758,5
20190701|2019-01-07 22:30,8,2.756,2.757,2.756,2.757,2
20190701|2019-01-07 23:00,8,2.759,2.769,2.759,2.769,7
20190701|2019-01-07 23:30,8,2.768,2.769,2.768,2.769,2
20190701|2019-01-08 00:00,8,2.77,2.77,2.77,2.77,25
20190701|2019-01-08 00:30,8,2.771,2.771,2.771,2.771,1
20190701|2019-01-08 01:00,8,2.774,2.78,2.774,2.779,6
20190701|2019-01-08 01:30,8,2.78,2.78,2.773,2.773,30
20190701|2019-01-08 02:00,8,2.778,2.778,2.778,2.778,1
20190701|2019-01-08 03:00,8,2.778,2.779,2.778,2.779,2
20190701|2019-01-08 04:00,8,2.774,2.774,2.774,2.774,1
20190701|2019-01-08 04:30,8,2.776,2.777,2.771,2.771,30
20190701|2019-01-08 05:00,8,2.768,2.775,2.768,2.775,5
20190701|2019-01-08 05:30,8,2.777,2.777,2.777,2.777,1
20190701|2019-01-08 06:00,8,2.772,2.774,2.768,2.774,5
20190701|2019-01-08 06:30,8,2.769,2.775,2.765,2.775,15
20190701|2019-01-08 07:00,8,2.775,2.778,2.774,2.775,24
20190701|2019-01-08 07:30,8,2.773,2.778,2.77,2.777,32
20190701|2019-01-08 08:00,8,2.776,2.799,2.774,2.799,266
20190701|2019-01-08 08:30,8,2.799,2.806,2.791,2.801,174
20190701|2019-01-08 09:00,8,2.801,2.801,2.794,2.798,140
20190701|2019-01-08 09:30,8,2.802,2.807,2.799,2.804,247
20190701|2019-01-08 10:00,8,2.804,2.807,2.795,2.799,293
20190701|2019-01-08 10:30,8,2.8,2.8,2.786,2.798,499
20190701|2019-01-08 11:00,8,2.798,2.809,2.798,2.806,447
20190701|2019-01-08 11:30,8,2.806,2.808,2.803,2.805,176
20190701|2019-01-08 12:00,8,2.805,2.809,2.803,2.807,66
20190701|2019-01-08 12:30,8,2.806,2.807,2.787,2.788,205
20190701|2019-01-08 13:00,8,2.786,2.794,2.77,2.771,443
20190701|2019-01-08 13:30,8,2.771,2.781,2.77,2.781,97
20190701|2019-01-08 14:00,8,2.781,2.787,2.78,2.78,54
20190701|2019-01-08 14:30,8,2.78,2.783,2.78,2.783,20
20190701|2019-01-08 15:00,8,2.785,2.79,2.784,2.79,43
20190701|2019-01-08 15:30,8,2.79,2.796,2.788,2.792,40
20190701|2019-01-08 18:30,9,2.794,2.794,2.794,2.794,1
20190701|2019-01-08 19:00,9,2.794,2.798,2.794,2.798,2
20190701|2019-01-08 19:30,9,2.799,2.801,2.798,2.798,4
20190701|2019-01-08 20:00,9,2.803,2.803,2.8,2.8,2
20190701|2019-01-08 21:00,9,2.801,2.804,2.801,2.801,4
20190701|2019-01-08 22:00,9,2.804,2.804,2.804,2.804,1
20190701|2019-01-08 22:30,9,2.807,2.807,2.807,2.807,1
20190701|2019-01-08 23:00,9,2.804,2.804,2.79,2.796,23
20190701|2019-01-08 23:30,9,2.795,2.8,2.795,2.8,12
20190701|2019-01-09 00:00,9,2.795,2.795,2.795,2.795,1
20190701|2019-01-09 01:00,9,2.804,2.804,2.803,2.803,2
20190701|2019-01-09 01:30,9,2.803,2.804,2.799,2.799,12
20190701|2019-01-09 02:30,9,2.803,2.804,2.803,2.804,9
20190701|2019-01-09 03:00,9,2.804,2.804,2.804,2.804,6
20190701|2019-01-09 03:30,9,2.8,2.8,2.8,2.8,1
20190701|2019-01-09 05:00,9,2.804,2.804,2.804,2.804,3
20190701|2019-01-09 05:30,9,2.804,2.805,2.804,2.805,3
20190701|2019-01-09 06:00,9,2.802,2.808,2.802,2.808,7
20190701|2019-01-09 06:30,9,2.802,2.804,2.799,2.804,8
20190701|2019-01-09 07:00,9,2.795,2.8,2.776,2.796,208
20190701|2019-01-09 07:30,9,2.798,2.81,2.789,2.808,188
20190701|2019-01-09 08:00,9,2.804,2.805,2.794,2.801,234
20190701|2019-01-09 08:30,9,2.801,2.801,2.791,2.796,55
20190701|2019-01-09 09:00,9,2.802,2.806,2.796,2.798,89
20190701|2019-01-09 09:30,9,2.798,2.805,2.794,2.803,195
20190701|2019-01-09 10:00,9,2.804,2.807,2.803,2.805,135
20190701|2019-01-09 10:30,9,2.804,2.81,2.802,2.805,164
20190701|2019-01-09 11:00,9,2.806,2.813,2.803,2.804,133
20190701|2019-01-09 11:30,9,2.805,2.812,2.803,2.805,69
20190701|2019-01-09 12:00,9,2.804,2.808,2.802,2.806,61
20190701|2019-01-09 12:30,9,2.804,2.806,2.793,2.793,88
20190701|2019-01-09 13:00,9,2.793,2.799,2.788,2.796,235
20190701|2019-01-09 13:30,9,2.795,2.801,2.793,2.798,266
20190701|2019-01-09 14:00,9,2.797,2.804,2.797,2.804,22
20190701|2019-01-09 14:30,9,2.802,2.803,2.802,2.803,10
20190701|2019-01-09 15:00,9,2.804,2.805,2.804,2.805,7
20190701|2019-01-09 15:30,9,2.807,2.807,2.807,2.807,1
20190701|2019-01-09 17:00,10,2.795,2.801,2.795,2.801,11
20190701|2019-01-09 17:30,10,2.801,2.801,2.801,2.801,2
20190701|2019-01-09 20:00,10,2.795,2.795,2.795,2.795,1
20190701|2019-01-09 22:00,10,2.801,2.801,2.801,2.801,1
20190701|2019-01-09 23:00,10,2.796,2.796,2.793,2.793,5
20190701|2019-01-10 00:00,10,2.791,2.791,2.789,2.789,3
20190701|2019-01-10 00:30,10,2.787,2.787,2.787,2.787,1
20190701|2019-01-10 01:00,10,2.789,2.789,2.789,2.789,1
20190701|2019-01-10 01:30,10,2.799,2.8,2.796,2.797,10
20190701|2019-01-10 02:00,10,2.802,2.802,2.802,2.802,2
20190701|2019-01-10 03:00,10,2.805,2.805,2.805,2.805,1
20190701|2019-01-10 03:30,10,2.804,2.808,2.803,2.806,7
20190701|2019-01-10 04:00,10,2.806,2.806,2.806,2.806,1
20190701|2019-01-10 04:30,10,2.802,2.803,2.802,2.802,3
20190701|2019-01-10 05:00,10,2.806,2.816,2.804,2.808,18
20190701|2019-01-10 05:30,10,2.81,2.814,2.81,2.812,34
20190701|2019-01-10 06:00,10,2.812,2.816,2.812,2.816,19
20190701|2019-01-10 06:30,10,2.814,2.818,2.814,2.816,15
20190701|2019-01-10 07:00,10,2.819,2.831,2.819,2.827,114
20190701|2019-01-10 07:30,10,2.825,2.84,2.824,2.835,62
20190701|2019-01-10 08:00,10,2.84,2.842,2.821,2.827,217
20190701|2019-01-10 08:30,10,2.823,2.828,2.816,2.819,120
20190701|2019-01-10 09:00,10,2.822,2.828,2.822,2.824,112
20190701|2019-01-10 09:30,10,2.83,2.837,2.805,2.808,200
20190701|2019-01-10 10:00,10,2.816,2.824,2.803,2.821,103
20190701|2019-01-10 10:30,10,2.82,2.827,2.807,2.815,44
20190701|2019-01-10 11:00,10,2.819,2.827,2.813,2.82,41
20190701|2019-01-10 11:30,10,2.82,2.824,2.814,2.816,29
20190701|2019-01-10 12:00,10,2.818,2.824,2.815,2.821,21
20190701|2019-01-10 12:30,10,2.817,2.821,2.815,2.819,36
20190701|2019-01-10 13:00,10,2.817,2.823,2.794,2.795,823
20190701|2019-01-10 13:30,10,2.796,2.805,2.796,2.805,107
20190701|2019-01-10 14:00,10,2.806,2.808,2.801,2.805,24
20190701|2019-01-10 14:30,10,2.808,2.809,2.807,2.809,15
20190701|2019-01-10 15:00,10,2.806,2.808,2.802,2.802,131
20190701|2019-01-10 15:30,10,2.802,2.803,2.798,2.798,34
20190701|2019-01-10 17:00,11,2.814,2.818,2.811,2.817,9
20190701|2019-01-10 17:30,11,2.816,2.816,2.816,2.816,1
20190701|2019-01-10 18:00,11,2.813,2.813,2.813,2.813,1
20190701|2019-01-10 19:00,11,2.82,2.821,2.82,2.821,2
20190701|2019-01-10 19:30,11,2.819,2.819,2.819,2.819,1
20190701|2019-01-10 20:00,11,2.818,2.818,2.818,2.818,1
20190701|2019-01-10 21:30,11,2.82,2.82,2.819,2.819,3
20190701|2019-01-10 23:00,11,2.82,2.822,2.82,2.822,8
20190701|2019-01-10 23:30,11,2.821,2.827,2.818,2.819,14
20190701|2019-01-11 00:00,11,2.823,2.824,2.823,2.824,2
20190701|2019-01-11 00:30,11,2.819,2.819,2.816,2.816,4
20190701|2019-01-11 01:30,11,2.827,2.827,2.816,2.818,9
20190701|2019-01-11 02:30,11,2.826,2.826,2.816,2.816,2
20190701|2019-01-11 04:30,11,2.823,2.828,2.823,2.828,4
20190701|2019-01-11 05:00,11,2.828,2.835,2.828,2.835,14
20190701|2019-01-11 05:30,11,2.834,2.834,2.829,2.829,7
20190701|2019-01-11 06:00,11,2.831,2.831,2.827,2.827,3
20190701|2019-01-11 06:30,11,2.826,2.835,2.826,2.832,36
20190701|2019-01-11 07:00,11,2.833,2.836,2.829,2.831,40
20190701|2019-01-11 07:30,11,2.828,2.831,2.82,2.82,37
20190701|2019-01-11 08:00,11,2.82,2.831,2.819,2.831,190
20190701|2019-01-11 08:30,11,2.827,2.831,2.823,2.825,117
20190701|2019-01-11 09:00,11,2.824,2.83,2.824,2.829,39
20190701|2019-01-11 09:30,11,2.83,2.832,2.826,2.832,84
20190701|2019-01-11 10:00,11,2.833,2.834,2.827,2.834,129
20190701|2019-01-11 10:30,11,2.833,2.836,2.829,2.832,149
20190701|2019-01-11 11:00,11,2.832,2.842,2.832,2.835,618
20190701|2019-01-11 11:30,11,2.836,2.843,2.836,2.838,148
20190701|2019-01-11 12:00,11,2.841,2.841,2.835,2.84,84
20190701|2019-01-11 12:30,11,2.838,2.851,2.836,2.849,120
20190701|2019-01-11 13:00,11,2.849,2.849,2.833,2.838,619
20190701|2019-01-11 13:30,11,2.838,2.858,2.837,2.858,216
20190701|2019-01-11 14:00,11,2.859,2.868,2.857,2.863,112
20190701|2019-01-11 14:30,11,2.866,2.866,2.85,2.854,109
20190701|2019-01-11 15:00,11,2.854,2.86,2.852,2.86,52
20190701|2019-01-11 15:30,11,2.859,2.865,2.857,2.857,71
20190701|2019-01-13 17:00,14,2.88,2.9,2.88,2.9,89
20190701|2019-01-13 17:30,14,2.9,2.9,2.899,2.9,56
20190701|2019-01-13 18:00,14,2.9,2.902,2.899,2.899,6
20190701|2019-01-13 18:30,14,2.896,2.896,2.895,2.895,10
20190701|2019-01-13 19:00,14,2.895,2.899,2.895,2.899,7
20190701|2019-01-13 20:00,14,2.899,2.899,2.899,2.899,1
20190701|2019-01-13 20:30,14,2.898,2.899,2.898,2.899,2
20190701|2019-01-13 21:30,14,2.904,2.904,2.904,2.904,2
20190701|2019-01-13 22:30,14,2.909,2.909,2.904,2.904,3
20190701|2019-01-13 23:30,14,2.909,2.909,2.902,2.902,8
20190701|2019-01-14 00:30,14,2.902,2.904,2.902,2.904,4
20190701|2019-01-14 02:00,14,2.908,2.908,2.908,2.908,1
20190701|2019-01-14 02:30,14,2.9,2.9,2.9,2.9,1
20190701|2019-01-14 03:00,14,2.9,2.9,2.9,2.9,2
20190701|2019-01-14 03:30,14,2.9,2.9,2.897,2.897,2
20190701|2019-01-14 04:00,14,2.9,2.9,2.897,2.897,2
20190701|2019-01-14 04:30,14,2.897,2.902,2.897,2.899,6
20190701|2019-01-14 05:00,14,2.901,2.906,2.901,2.902,15
20190701|2019-01-14 05:30,14,2.903,2.909,2.903,2.908,20
20190701|2019-01-14 06:00,14,2.907,2.924,2.907,2.919,224
20190701|2019-01-14 06:30,14,2.922,2.923,2.908,2.91,173
20190701|2019-01-14 07:00,14,2.908,2.913,2.903,2.903,155
20190701|2019-01-14 07:30,14,2.906,2.918,2.906,2.918,147
20190701|2019-01-14 08:00,14,2.917,2.928,2.916,2.925,324
20190701|2019-01-14 08:30,14,2.926,2.942,2.926,2.941,353
20190701|2019-01-14 09:00,14,2.941,2.947,2.937,2.942,250
20190701|2019-01-14 09:30,14,2.941,2.947,2.934,2.937,196
20190701|2019-01-14 10:00,14,2.937,2.945,2.932,2.937,252
20190701|2019-01-14 10:30,14,2.933,2.952,2.933,2.951,412
20190701|2019-01-14 11:00,14,2.95,2.95,2.934,2.935,272
20190701|2019-01-14 11:30,14,2.935,2.938,2.928,2.938,166
20190701|2019-01-14 12:00,14,2.938,2.94,2.927,2.937,152
20190701|2019-01-14 12:30,14,2.938,2.953,2.933,2.949,167
20190701|2019-01-14 13:00,14,2.948,2.949,2.932,2.939,512
20190701|2019-01-14 13:30,14,2.938,2.946,2.929,2.94,111
20190701|2019-01-14 14:00,14,2.937,2.937,2.923,2.924,75
20190701|2019-01-14 14:30,14,2.925,2.931,2.923,2.931,23
20190701|2019-01-14 15:00,14,2.93,2.938,2.93,2.934,110
20190701|2019-01-14 15:30,14,2.934,2.935,2.895,2.922,33
20190701|2019-01-14 17:00,15,2.946,2.946,2.946,2.946,1
20190701|2019-01-14 17:30,15,2.944,2.944,2.944,2.944,1
20190701|2019-01-14 18:00,15,2.945,2.945,2.938,2.938,2
20190701|2019-01-14 19:00,15,2.94,2.94,2.937,2.937,3
20190701|2019-01-14 21:00,15,2.935,2.937,2.935,2.937,8
20190701|2019-01-14 22:00,15,2.937,2.943,2.937,2.938,16
20190701|2019-01-14 22:30,15,2.936,2.938,2.936,2.938,2
20190701|2019-01-14 23:00,15,2.944,2.954,2.944,2.954,8
20190701|2019-01-14 23:30,15,2.952,2.952,2.952,2.952,2
20190701|2019-01-15 00:00,15,2.952,2.952,2.952,2.952,1
20190701|2019-01-15 00:30,15,2.949,2.953,2.947,2.953,3
20190701|2019-01-15 01:00,15,2.942,2.942,2.941,2.941,2
20190701|2019-01-15 01:30,15,2.948,2.953,2.925,2.928,46
20190701|2019-01-15 02:00,15,2.946,2.954,2.936,2.936,10
20190701|2019-01-15 02:30,15,2.934,2.943,2.925,2.939,21
20190701|2019-01-15 03:00,15,2.927,2.93,2.925,2.93,6
20190701|2019-01-15 03:30,15,2.928,2.928,2.925,2.925,3
20190701|2019-01-15 04:00,15,2.942,2.943,2.936,2.936,5
20190701|2019-01-15 04:30,15,2.936,2.936,2.936,2.936,1
20190701|2019-01-15 05:00,15,2.935,2.935,2.925,2.925,26
20190701|2019-01-15 05:30,15,2.925,2.925,2.905,2.911,38
20190701|2019-01-15 06:00,15,2.908,2.921,2.905,2.921,31
20190701|2019-01-15 06:30,15,2.921,2.921,2.908,2.909,30
20190701|2019-01-15 07:00,15,2.91,2.925,2.904,2.923,160
20190701|2019-01-15 07:30,15,2.92,2.931,2.915,2.93,199
20190701|2019-01-15 08:00,15,2.93,2.931,2.915,2.925,438
20190701|2019-01-15 08:30,15,2.925,2.941,2.923,2.924,314
20190701|2019-01-15 09:00,15,2.924,2.934,2.917,2.922,338
20190701|2019-01-15 09:30,15,2.925,2.926,2.901,2.902,251
20190701|2019-01-15 10:00,15,2.901,2.909,2.886,2.891,428
20190701|2019-01-15 10:30,15,2.894,2.907,2.882,2.9,568
20190701|2019-01-15 11:00,15,2.9,2.906,2.896,2.898,268
20190701|2019-01-15 11:30,15,2.896,2.906,2.893,2.904,82
20190701|2019-01-15 12:00,15,2.904,2.904,2.886,2.891,266
20190701|2019-01-15 12:30,15,2.891,2.895,2.885,2.893,97
20190701|2019-01-15 13:00,15,2.894,2.899,2.874,2.881,692
20190701|2019-01-15 13:30,15,2.879,2.891,2.876,2.876,214
20190701|2019-01-15 14:00,15,2.879,2.882,2.877,2.877,20
20190701|2019-01-15 14:30,15,2.875,2.877,2.873,2.876,13
20190701|2019-01-15 15:00,15,2.873,2.875,2.867,2.868,103
20190701|2019-01-15 15:30,15,2.868,2.874,2.861,2.861,59
20190701|2019-01-15 17:00,16,2.869,2.89,2.85,2.852,68
20190701|2019-01-15 17:30,16,2.852,2.852,2.852,2.852,5
20190701|2019-01-15 18:00,16,2.863,2.863,2.859,2.859,22
20190701|2019-01-15 18:30,16,2.856,2.862,2.856,2.856,73
20190701|2019-01-15 19:00,16,2.862,2.862,2.862,2.862,10
20190701|2019-01-15 19:30,16,2.869,2.869,2.869,2.869,1
20190701|2019-01-15 21:30,16,2.855,2.855,2.855,2.855,1
20190701|2019-01-15 22:00,16,2.852,2.852,2.852,2.852,1
20190701|2019-01-15 22:30,16,2.855,2.855,2.855,2.855,1
20190701|2019-01-15 23:00,16,2.837,2.837,2.831,2.833,4
20190701|2019-01-15 23:30,16,2.837,2.853,2.837,2.851,15
20190701|2019-01-16 00:00,16,2.846,2.846,2.843,2.843,8
20190701|2019-01-16 00:30,16,2.844,2.844,2.844,2.844,2
20190701|2019-01-16 01:00,16,2.845,2.845,2.845,2.845,1
20190701|2019-01-16 01:30,16,2.86,2.86,2.856,2.856,5
20190701|2019-01-16 03:00,16,2.862,2.862,2.851,2.855,15
20190701|2019-01-16 03:30,16,2.859,2.877,2.859,2.877,9
20190701|2019-01-16 04:00,16,2.878,2.883,2.878,2.881,31
20190701|2019-01-16 04:30,16,2.883,2.884,2.877,2.877,7
20190701|2019-01-16 05:00,16,2.879,2.879,2.875,2.875,7
20190701|2019-01-16 05:30,16,2.879,2.879,2.87,2.875,9
20190701|2019-01-16 06:00,16,2.885,2.885,2.877,2.882,56
20190701|2019-01-16 06:30,16,2.884,2.885,2.878,2.885,52
20190701|2019-01-16 07:00,16,2.886,2.904,2.883,2.904,230
20190701|2019-01-16 07:30,16,2.906,2.918,2.901,2.915,183
20190701|2019-01-16 08:00,16,2.915,2.926,2.912,2.916,752
20190701|2019-01-16 08:30,16,2.918,2.924,2.916,2.917,154
20190701|2019-01-16 09:00,16,2.919,2.923,2.908,2.923,113
20190701|2019-01-16 09:30,16,2.923,2.927,2.922,2.927,72
20190701|2019-01-16 10:00,16,2.927,2.928,2.913,2.914,417
20190701|2019-01-16 10:30,16,2.914,2.917,2.902,2.904,378
20190701|2019-01-16 11:00,16,2.905,2.905,2.872,2.882,318
20190701|2019-01-16 11:30,16,2.883,2.901,2.88,2.896,134
20190701|2019-01-16 12:00,16,2.895,2.898,2.877,2.89,77
20190701|2019-01-16 12:30,16,2.888,2.888,2.861,2.872,198
20190701|2019-01-16 13:00,16,2.872,2.887,2.867,2.874,313
20190701|2019-01-16 13:30,16,2.874,2.879,2.867,2.878,473
20190701|2019-01-16 14:00,16,2.878,2.886,2.878,2.884,35
20190701|2019-01-16 14:30,16,2.889,2.891,2.888,2.89,11
20190701|2019-01-16 15:00,16,2.891,2.891,2.884,2.89,29
20190701|2019-01-16 15:30,16,2.894,2.902,2.893,2.902,39
20190701|2019-01-16 17:00,17,2.89,2.89,2.89,2.89,5
20190701|2019-01-16 17:30,17,2.9,2.904,2.9,2.904,4
20190701|2019-01-16 18:00,17,2.903,2.903,2.9,2.9,2
20190701|2019-01-16 19:00,17,2.904,2.904,2.904,2.904,1
20190701|2019-01-16 21:30,17,2.895,2.895,2.895,2.895,1
20190701|2019-01-16 22:30,17,2.909,2.909,2.905,2.905,2
20190701|2019-01-16 23:00,17,2.898,2.898,2.892,2.893,8
20190701|2019-01-16 23:30,17,2.895,2.895,2.892,2.892,3
20190701|2019-01-17 00:00,17,2.891,2.891,2.891,2.891,5
20190701|2019-01-17 01:30,17,2.898,2.901,2.891,2.892,5
20190701|2019-01-17 02:00,17,2.913,2.914,2.913,2.914,8
20190701|2019-01-17 02:30,17,2.914,2.915,2.911,2.915,8
20190701|2019-01-17 03:00,17,2.912,2.912,2.911,2.911,6
20190701|2019-01-17 03:30,17,2.914,2.917,2.911,2.911,7
20190701|2019-01-17 04:00,17,2.912,2.912,2.906,2.906,6
20190701|2019-01-17 04:30,17,2.914,2.914,2.914,2.914,1
20190701|2019-01-17 05:00,17,2.913,2.914,2.913,2.914,2
20190701|2019-01-17 05:30,17,2.91,2.915,2.91,2.915,11
20190701|2019-01-17 06:00,17,2.915,2.917,2.914,2.916,4
20190701|2019-01-17 06:30,17,2.916,2.933,2.915,2.932,53
20190701|2019-01-17 07:00,17,2.933,2.936,2.923,2.924,227
20190701|2019-01-17 07:30,17,2.929,2.932,2.913,2.913,114
20190701|2019-01-17 08:00,17,2.918,2.92,2.907,2.917,283
20190701|2019-01-17 08:30,17,2.917,2.919,2.91,2.914,68
20190701|2019-01-17 09:00,17,2.914,2.921,2.905,2.916,181
20190701|2019-01-17 09:30,17,2.913,2.919,2.896,2.898,141
20190701|2019-01-17 10:00,17,2.897,2.906,2.885,2.892,59
20190701|2019-01-17 10:30,17,2.89,2.902,2.888,2.893,91
20190701|2019-01-17 11:00,17,2.892,2.911,2.892,2.909,177
20190701|2019-01-17 11:30,17,2.906,2.918,2.906,2.914,26
20190701|2019-01-17 12:00,17,2.917,2.917,2.905,2.91,62
20190701|2019-01-17 12:30,17,2.911,2.911,2.894,2.898,224
20190701|2019-01-17 13:00,17,2.898,2.906,2.887,2.906,760
20190701|2019-01-17 13:30,17,2.906,2.907,2.894,2.904,315
20190701|2019-01-17 14:00,17,2.904,2.905,2.899,2.901,91
20190701|2019-01-17 14:30,17,2.898,2.899,2.892,2.899,13
20190701|2019-01-17 15:00,17,2.896,2.897,2.892,2.894,27
20190701|2019-01-17 15:30,17,2.893,2.893,2.892,2.892,21
20190701|2019-01-17 17:00,18,2.898,2.9,2.898,2.9,3
20190701|2019-01-17 17:30,18,2.898,2.898,2.896,2.896,3
20190701|2019-01-17 18:00,18,2.892,2.899,2.892,2.899,6
20190701|2019-01-17 18:30,18,2.888,2.892,2.88,2.892,4
20190701|2019-01-17 19:00,18,2.894,2.894,2.892,2.892,3
20190701|2019-01-17 19:30,18,2.899,2.899,2.899,2.899,1
20190701|2019-01-17 20:30,18,2.891,2.891,2.891,2.891,1
20190701|2019-01-17 21:00,18,2.893,2.893,2.893,2.893,1
20190701|2019-01-17 21:30,18,2.902,2.902,2.902,2.902,1
20190701|2019-01-17 22:00,18,2.9,2.9,2.9,2.9,1
20190701|2019-01-17 22:30,18,2.897,2.897,2.891,2.891,4
20190701|2019-01-17 23:30,18,2.893,2.893,2.891,2.892,6
20190701|2019-01-18 00:30,18,2.89,2.899,2.89,2.899,5
20190701|2019-01-18 01:00,18,2.894,2.896,2.894,2.896,2
20190701|2019-01-18 01:30,18,2.897,2.897,2.884,2.885,8
20190701|2019-01-18 02:30,18,2.891,2.891,2.891,2.891,1
20190701|2019-01-18 04:00,18,2.889,2.891,2.888,2.888,30
20190701|2019-01-18 04:30,18,2.89,2.89,2.887,2.89,5
20190701|2019-01-18 05:00,18,2.889,2.889,2.882,2.889,16
20190701|2019-01-18 05:30,18,2.895,2.895,2.891,2.891,2
20190701|2019-01-18 06:00,18,2.894,2.898,2.89,2.896,20
20190701|2019-01-18 06:30,18,2.897,2.897,2.891,2.893,15
20190701|2019-01-18 07:00,18,2.895,2.897,2.89,2.893,23
20190701|2019-01-18 07:30,18,2.891,2.898,2.886,2.896,41
20190701|2019-01-18 08:00,18,2.893,2.893,2.879,2.884,245
20190701|2019-01-18 08:30,18,2.883,2.888,2.883,2.886,25
20190701|2019-01-18 09:00,18,2.887,2.895,2.886,2.886,134
20190701|2019-01-18 09:30,18,2.884,2.888,2.874,2.879,275
20190701|2019-01-18 10:00,18,2.88,2.885,2.873,2.885,113
20190701|2019-01-18 10:30,18,2.886,2.89,2.879,2.89,214
20190701|2019-01-18 11:00,18,2.892,2.9,2.89,2.895,124
20190701|2019-01-18 11:30,18,2.904,2.911,2.9,2.91,117
20190701|2019-01-18 12:00,18,2.911,2.913,2.903,2.913,140
20190701|2019-01-18 12:30,18,2.913,2.926,2.909,2.92,102
20190701|2019-01-18 13:00,18,2.919,2.94,2.919,2.937,842
20190701|2019-01-18 13:30,18,2.937,2.937,2.923,2.923,252
20190701|2019-01-18 14:00,18,2.925,2.933,2.922,2.926,91
20190701|2019-01-18 14:30,18,2.925,2.928,2.914,2.92,55
20190701|2019-01-18 15:00,18,2.929,2.932,2.927,2.928,25
20190701|2019-01-18 15:30,18,2.928,2.928,2.928,2.928,2
20190701|2019-01-20 17:30,22,2.925,2.925,2.925,2.925,1
20190701|2019-01-20 18:00,22,2.924,2.924,2.918,2.918,6
20190701|2019-01-20 19:00,22,2.911,2.913,2.884,2.884,19
20190701|2019-01-20 19:30,22,2.915,2.918,2.915,2.918,2
20190701|2019-01-20 20:00,22,2.916,2.916,2.886,2.91,8
20190701|2019-01-20 20:30,22,2.915,2.918,2.915,2.918,2
20190701|2019-01-20 21:00,22,2.919,2.919,2.919,2.919,5
20190701|2019-01-20 22:00,22,2.92,2.921,2.92,2.921,3
20190701|2019-01-20 23:30,22,2.928,2.928,2.928,2.928,1
20190701|2019-01-21 00:30,22,2.918,2.918,2.918,2.918,1
20190701|2019-01-21 01:30,22,2.922,2.922,2.914,2.917,4
20190701|2019-01-21 02:00,22,2.917,2.917,2.917,2.917,1
20190701|2019-01-21 05:30,22,2.9,2.9,2.9,2.9,1
20190701|2019-01-21 06:00,22,2.906,2.917,2.906,2.917,3
20190701|2019-01-21 08:00,22,2.921,2.923,2.918,2.923,8
20190701|2019-01-21 08:30,22,2.929,2.933,2.929,2.933,10
20190701|2019-01-21 09:00,22,2.93,2.93,2.93,2.93,18
20190701|2019-01-21 09:30,22,2.93,2.932,2.93,2.932,3
20190701|2019-01-21 10:00,22,2.927,2.93,2.927,2.927,8
20190701|2019-01-21 10:30,22,2.927,2.928,2.923,2.923,4
20190701|2019-01-21 11:00,22,2.923,2.923,2.909,2.914,36
20190701|2019-01-21 11:30,22,2.913,2.913,2.901,2.903,8
20190701|2019-01-21 17:30,22,2.911,2.915,2.91,2.915,7
20190701|2019-01-21 22:30,22,2.924,2.925,2.924,2.925,2
20190701|2019-01-21 23:00,22,2.924,2.924,2.921,2.921,2
20190701|2019-01-21 23:30,22,2.916,2.916,2.916,2.916,1
20190701|2019-01-22 01:00,22,2.921,2.921,2.921,2.921,1
20190701|2019-01-22 01:30,22,2.91,2.91,2.91,2.91,1
20190701|2019-01-22 02:00,22,2.901,2.901,2.901,2.901,1
20190701|2019-01-22 03:30,22,2.913,2.913,2.913,2.913,1
20190701|2019-01-22 04:00,22,2.913,2.913,2.908,2.908,2
20190701|2019-01-22 04:30,22,2.904,2.905,2.904,2.905,2
20190701|2019-01-22 05:00,22,2.914,2.914,2.914,2.914,2
20190701|2019-01-22 05:30,22,2.909,2.909,2.903,2.903,2
20190701|2019-01-22 06:00,22,2.904,2.904,2.903,2.904,10
20190701|2019-01-22 06:30,22,2.912,2.915,2.909,2.912,32
20190701|2019-01-22 07:00,22,2.911,2.913,2.889,2.89,51
20190701|2019-01-22 07:30,22,2.888,2.898,2.887,2.894,72
20190701|2019-01-22 08:00,22,2.898,2.901,2.889,2.901,158
20190701|2019-01-22 08:30,22,2.901,2.901,2.894,2.897,98
20190701|2019-01-22 09:00,22,2.899,2.905,2.895,2.9,242
20190701|2019-01-22 09:30,22,2.899,2.91,2.899,2.908,89
20190701|2019-01-22 10:00,22,2.909,2.92,2.909,2.917,125
20190701|2019-01-22 10:30,22,2.919,2.923,2.911,2.911,178
20190701|2019-01-22 11:00,22,2.911,2.917,2.909,2.91,141
20190701|2019-01-22 11:30,22,2.909,2.909,2.894,2.894,104
20190701|2019-01-22 12:00,22,2.893,2.903,2.893,2.902,113
20190701|2019-01-22 12:30,22,2.901,2.905,2.894,2.905,66
20190701|2019-01-22 13:00,22,2.901,2.907,2.892,2.905,537
20190701|2019-01-22 13:30,22,2.905,2.907,2.896,2.896,69
20190701|2019-01-22 14:00,22,2.896,2.902,2.896,2.902,53
20190701|2019-01-22 14:30,22,2.906,2.908,2.904,2.908,39
20190701|2019-01-22 15:00,22,2.907,2.914,2.907,2.913,15
20190701|2019-01-22 15:30,22,2.914,2.915,2.912,2.915,7
20190701|2019-01-22 17:00,23,2.921,2.922,2.921,2.922,6
20190701|2019-01-22 17:30,23,2.913,2.92,2.913,2.92,2
20190701|2019-01-22 18:00,23,2.92,2.92,2.92,2.92,4
20190701|2019-01-22 19:00,23,2.925,2.925,2.92,2.92,10
20190701|2019-01-22 22:30,23,2.927,2.927,2.927,2.927,4
20190701|2019-01-22 23:00,23,2.93,2.93,2.93,2.93,1
20190701|2019-01-22 23:30,23,2.928,2.928,2.928,2.928,1
20190701|2019-01-23 00:30,23,2.923,2.923,2.923,2.923,1
20190701|2019-01-23 01:00,23,2.93,2.93,2.93,2.93,1
20190701|2019-01-23 01:30,23,2.929,2.933,2.921,2.928,67
20190701|2019-01-23 02:00,23,2.932,2.932,2.924,2.926,44
20190701|2019-01-23 02:30,23,2.929,2.933,2.929,2.933,5
20190701|2019-01-23 03:00,23,2.936,2.936,2.934,2.934,2
20190701|2019-01-23 03:30,23,2.935,2.935,2.935,2.935,1
20190701|2019-01-23 04:00,23,2.935,2.937,2.929,2.937,4
20190701|2019-01-23 04:30,23,2.94,2.94,2.929,2.934,29
20190701|2019-01-23 05:00,23,2.935,2.935,2.934,2.934,11
20190701|2019-01-23 05:30,23,2.934,2.935,2.934,2.934,3
20190701|2019-01-23 06:00,23,2.931,2.937,2.93,2.937,9
20190701|2019-01-23 06:30,23,2.936,2.936,2.935,2.935,4
20190701|2019-01-23 07:00,23,2.935,2.945,2.931,2.945,88
20190701|2019-01-23 07:30,23,2.945,2.948,2.93,2.932,118
20190701|2019-01-23 08:00,23,2.935,2.937,2.929,2.931,109
20190701|2019-01-23 08:30,23,2.93,2.937,2.925,2.934,138
20190701|2019-01-23 09:00,23,2.931,2.939,2.929,2.939,54
20190701|2019-01-23 09:30,23,2.939,2.94,2.927,2.929,205
20190701|2019-01-23 10:00,23,2.929,2.935,2.924,2.926,225
20190701|2019-01-23 10:30,23,2.925,2.93,2.922,2.925,67
20190701|2019-01-23 11:00,23,2.928,2.929,2.901,2.902,273
20190701|2019-01-23 11:30,23,2.904,2.91,2.9,2.905,110
20190701|2019-01-23 12:00,23,2.905,2.905,2.865,2.869,387
20190701|2019-01-23 12:30,23,2.871,2.883,2.871,2.876,319
20190701|2019-01-23 13:00,23,2.881,2.886,2.873,2.882,420
20190701|2019-01-23 13:30,23,2.881,2.894,2.874,2.892,120
20190701|2019-01-23 14:00,23,2.893,2.893,2.881,2.885,75
20190701|2019-01-23 14:30,23,2.885,2.891,2.885,2.889,24
20190701|2019-01-23 15:00,23,2.889,2.889,2.888,2.889,36
20190701|2019-01-23 15:30,23,2.891,2.92,2.891,2.9,6
20190701|2019-01-23 20:00,24,2.899,2.901,2.899,2.901,2
20190701|2019-01-23 20:30,24,2.9,2.9,2.9,2.9,1
20190701|2019-01-23 22:30,24,2.888,2.888,2.882,2.885,3
20190701|2019-01-23 23:00,24,2.893,2.894,2.893,2.894,2
20190701|2019-01-23 23:30,24,2.895,2.897,2.895,2.897,2
20190701|2019-01-24 00:00,24,2.886,2.886,2.886,2.886,1
20190701|2019-01-24 01:30,24,2.893,2.899,2.893,2.898,4
20190701|2019-01-24 02:00,24,2.902,2.91,2.902,2.902,9
20190701|2019-01-24 02:30,24,2.904,2.904,2.904,2.904,1
20190701|2019-01-24 03:00,24,2.897,2.897,2.897,2.897,1
20190701|2019-01-24 03:30,24,2.903,2.903,2.903,2.903,2
20190701|2019-01-24 04:30,24,2.902,2.902,2.902,2.902,1
20190701|2019-01-24 05:00,24,2.907,2.914,2.907,2.914,4
20190701|2019-01-24 05:30,24,2.909,2.922,2.908,2.922,35
20190701|2019-01-24 06:00,24,2.924,2.927,2.924,2.927,4
20190701|2019-01-24 06:30,24,2.926,2.926,2.922,2.922,24
20190701|2019-01-24 07:00,24,2.929,2.93,2.914,2.914,30
20190701|2019-01-24 07:30,24,2.917,2.93,2.917,2.925,54
20190701|2019-01-24 08:00,24,2.912,2.925,2.912,2.918,110
20190701|2019-01-24 08:30,24,2.916,2.919,2.912,2.918,30
20190701|2019-01-24 09:00,24,2.921,2.922,2.914,2.92,81
20190701|2019-01-24 09:30,24,2.919,2.926,2.903,2.908,161
20190701|2019-01-24 10:00,24,2.907,2.932,2.904,2.922,290
20190701|2019-01-24 10:30,24,2.919,2.924,2.911,2.917,208
20190701|2019-01-24 11:00,24,2.915,2.922,2.912,2.916,214
20190701|2019-01-24 11:30,24,2.916,2.923,2.916,2.923,35
20190701|2019-01-24 12:00,24,2.921,2.925,2.915,2.922,53
20190701|2019-01-24 12:30,24,2.916,2.921,2.909,2.915,140
20190701|2019-01-24 13:00,24,2.916,2.933,2.911,2.932,397
20190701|2019-01-24 13:30,24,2.931,2.937,2.919,2.932,246
20190701|2019-01-24 14:00,24,2.927,2.933,2.927,2.933,216
20190701|2019-01-24 14:30,24,2.933,2.937,2.932,2.932,31
20190701|2019-01-24 15:00,24,2.933,2.933,2.929,2.93,25
20190701|2019-01-24 15:30,24,2.927,2.93,2.926,2.928,33
20190701|2019-01-24 17:00,25,2.94,2.94,2.937,2.938,13
20190701|2019-01-24 17:30,25,2.935,2.937,2.935,2.937,4
20190701|2019-01-24 18:00,25,2.94,2.94,2.938,2.938,15
20190701|2019-01-24 19:30,25,2.941,2.941,2.94,2.94,2
20190701|2019-01-24 21:00,25,2.941,2.946,2.941,2.946,3
20190701|2019-01-24 22:00,25,2.945,2.945,2.945,2.945,2
20190701|2019-01-24 23:00,25,2.944,2.948,2.944,2.948,4
20190701|2019-01-25 01:30,25,2.933,2.938,2.931,2.933,7
20190701|2019-01-25 02:00,25,2.936,2.936,2.932,2.932,2
20190701|2019-01-25 02:30,25,2.933,2.933,2.933,2.933,1
20190701|2019-01-25 03:00,25,2.936,2.936,2.934,2.934,4
20190701|2019-01-25 03:30,25,2.931,2.931,2.929,2.929,2
20190701|2019-01-25 04:00,25,2.929,2.929,2.929,2.929,1
20190701|2019-01-25 04:30,25,2.928,2.928,2.922,2.927,9
20190701|2019-01-25 05:00,25,2.927,2.927,2.924,2.924,3
20190701|2019-01-25 05:30,25,2.926,2.926,2.926,2.926,1
20190701|2019-01-25 06:00,25,2.925,2.925,2.924,2.924,2
20190701|2019-01-25 06:30,25,2.927,2.927,2.92,2.924,9
20190701|2019-01-25 07:00,25,2.926,2.926,2.917,2.918,12
20190701|2019-01-25 07:30,25,2.918,2.922,2.902,2.911,319
20190701|2019-01-25 08:00,25,2.909,2.912,2.902,2.902,785
20190701|2019-01-25 08:30,25,2.903,2.918,2.903,2.913,479
20190701|2019-01-25 09:00,25,2.91,2.918,2.91,2.918,149
20190701|2019-01-25 09:30,25,2.916,2.933,2.912,2.931,203
20190701|2019-01-25 10:00,25,2.93,2.933,2.925,2.929,169
20190701|2019-01-25 10:30,25,2.932,2.944,2.931,2.942,313
20190701|2019-01-25 11:00,25,2.944,2.951,2.938,2.943,357
20190701|2019-01-25 11:30,25,2.945,2.956,2.945,2.953,217
20190701|2019-01-25 12:00,25,2.952,2.952,2.943,2.945,317
20190701|2019-01-25 12:30,25,2.944,2.948,2.938,2.948,264
20190701|2019-01-25 13:00,25,2.947,2.952,2.945,2.949,587
20190701|2019-01-25 13:30,25,2.946,2.95,2.945,2.945,251
20190701|2019-01-25 14:00,25,2.948,2.948,2.942,2.942,58
20190701|2019-01-25 14:30,25,2.939,2.94,2.937,2.937,34
20190701|2019-01-25 15:00,25,2.937,2.938,2.935,2.936,18
20190701|2019-01-25 15:30,25,2.936,2.938,2.934,2.934,6
20190701|2019-01-27 17:00,28,2.894,2.894,2.855,2.883,183
20190701|2019-01-27 17:30,28,2.882,2.882,2.87,2.875,104
20190701|2019-01-27 18:00,28,2.877,2.887,2.877,2.887,9
20190701|2019-01-27 18:30,28,2.887,2.887,2.887,2.887,3
20190701|2019-01-27 19:00,28,2.887,2.887,2.886,2.886,5
20190701|2019-01-27 19:30,28,2.89,2.89,2.89,2.89,1
20190701|2019-01-27 20:00,28,2.894,2.894,2.894,2.894,9
20190701|2019-01-27 21:00,28,2.892,2.892,2.892,2.892,3
20190701|2019-01-27 21:30,28,2.897,2.898,2.897,2.898,2
20190701|2019-01-27 22:00,28,2.897,2.897,2.897,2.897,1
20190701|2019-01-27 23:30,28,2.899,2.899,2.898,2.898,3
20190701|2019-01-28 01:30,28,2.893,2.893,2.886,2.886,16
20190701|2019-01-28 02:00,28,2.893,2.893,2.893,2.893,2
20190701|2019-01-28 03:00,28,2.899,2.9,2.898,2.9,6
20190701|2019-01-28 03:30,28,2.899,2.899,2.899,2.899,1
20190701|2019-01-28 04:00,28,2.898,2.898,2.897,2.897,4
20190701|2019-01-28 04:30,28,2.895,2.895,2.895,2.895,1
20190701|2019-01-28 05:00,28,2.897,2.9,2.897,2.9,2
20190701|2019-01-28 05:30,28,2.895,2.895,2.895,2.895,1
20190701|2019-01-28 06:00,28,2.9,2.91,2.9,2.91,8
20190701|2019-01-28 06:30,28,2.912,2.921,2.905,2.908,61
20190701|2019-01-28 07:00,28,2.898,2.904,2.887,2.904,69
20190701|2019-01-28 07:30,28,2.902,2.903,2.887,2.887,58
20190701|2019-01-28 08:00,28,2.888,2.906,2.888,2.906,184
20190701|2019-01-28 08:30,28,2.906,2.912,2.904,2.908,249
20190701|2019-01-28 09:00,28,2.906,2.91,2.903,2.904,55
20190701|2019-01-28 09:30,28,2.907,2.914,2.907,2.911,74
20190701|2019-01-28 10:00,28,2.91,2.91,2.902,2.908,37
20190701|2019-01-28 10:30,28,2.909,2.913,2.908,2.911,152
20190701|2019-01-28 11:00,28,2.91,2.92,2.905,2.91,110
20190701|2019-01-28 11:30,28,2.91,2.912,2.904,2.905,148
20190701|2019-01-28 12:00,28,2.905,2.909,2.905,2.909,37
20190701|2019-01-28 12:30,28,2.907,2.908,2.897,2.901,90
20190701|2019-01-28 13:00,28,2.903,2.904,2.886,2.891,202
20190701|2019-01-28 13:30,28,2.89,2.904,2.89,2.903,184
20190701|2019-01-28 14:00,28,2.903,2.905,2.894,2.897,57
20190701|2019-01-28 14:30,28,2.898,2.901,2.893,2.901,35
20190701|2019-01-28 15:00,28,2.901,2.906,2.9,2.905,7
20190701|2019-01-28 15:30,28,2.906,2.911,2.904,2.911,10
20190701|2019-01-28 17:00,29,2.901,2.91,2.901,2.91,3
20190701|2019-01-28 17:30,29,2.914,2.918,2.914,2.918,2
20190701|2019-01-28 18:00,29,2.921,2.921,2.921,2.921,1
20190701|2019-01-28 19:30,29,2.914,2.914,2.904,2.904,6
20190701|2019-01-28 20:00,29,2.91,2.917,2.91,2.917,6
20190701|2019-01-28 21:00,29,2.917,2.917,2.917,2.917,1
20190701|2019-01-28 21:30,29,2.915,2.915,2.915,2.915,1
20190701|2019-01-28 22:30,29,2.911,2.911,2.911,2.911,1
20190701|2019-01-29 01:00,29,2.913,2.913,2.913,2.913,1
20190701|2019-01-29 01:30,29,2.908,2.914,2.908,2.912,6
20190701|2019-01-29 02:00,29,2.913,2.913,2.913,2.913,1
20190701|2019-01-29 03:30,29,2.92,2.92,2.92,2.92,2
20190701|2019-01-29 04:00,29,2.916,2.916,2.916,2.916,1
20190701|2019-01-29 05:30,29,2.911,2.911,2.911,2.911,33
20190701|2019-01-29 06:00,29,2.911,2.917,2.911,2.912,17
20190701|2019-01-29 06:30,29,2.914,2.918,2.914,2.918,4
20190701|2019-01-29 07:00,29,2.921,2.921,2.908,2.908,6
20190701|2019-01-29 07:30,29,2.905,2.907,2.864,2.866,118
20190701|2019-01-29 08:00,29,2.868,2.885,2.868,2.883,889
20190701|2019-01-29 08:30,29,2.883,2.891,2.875,2.876,114
20190701|2019-01-29 09:00,29,2.878,2.885,2.868,2.885,103
20190701|2019-01-29 09:30,29,2.883,2.889,2.883,2.886,48
20190701|2019-01-29 10:00,29,2.886,2.907,2.883,2.903,158
20190701|2019-01-29 10:30,29,2.898,2.898,2.886,2.893,27
20190701|2019-01-29 11:00,29,2.891,2.904,2.89,2.904,110
20190701|2019-01-29 11:30,29,2.904,2.917,2.903,2.905,59
20190701|2019-01-29 12:00,29,2.906,2.921,2.906,2.914,162
20190701|2019-01-29 12:30,29,2.913,2.931,2.911,2.931,160
20190701|2019-01-29 13:00,29,2.933,2.938,2.904,2.932,475
20190701|2019-01-29 13:30,29,2.932,2.934,2.929,2.929,95
20190701|2019-01-29 14:00,29,2.928,2.928,2.926,2.926,23
20190701|2019-01-29 14:30,29,2.926,2.927,2.922,2.922,42
20190701|2019-01-29 15:00,29,2.921,2.928,2.921,2.923,46
20190701|2019-01-29 15:30,29,2.924,2.927,2.924,2.926,12
20190701|2019-01-29 17:00,30,2.938,2.938,2.931,2.931,3
20190701|2019-01-29 19:00,30,2.921,2.921,2.92,2.92,2
20190701|2019-01-29 21:30,30,2.924,2.925,2.923,2.925,8
20190701|2019-01-29 22:00,30,2.927,2.928,2.927,2.928,2
20190701|2019-01-29 22:30,30,2.928,2.928,2.926,2.926,2
20190701|2019-01-29 23:00,30,2.925,2.925,2.915,2.915,46
20190701|2019-01-30 00:00,30,2.916,2.916,2.916,2.916,1
20190701|2019-01-30 01:30,30,2.911,2.911,2.905,2.907,8
20190701|2019-01-30 02:00,30,2.904,2.91,2.899,2.91,10
20190701|2019-01-30 02:30,30,2.913,2.913,2.91,2.911,5
20190701|2019-01-30 03:00,30,2.917,2.917,2.917,2.917,3
20190701|2019-01-30 04:30,30,2.907,2.907,2.907,2.907,1
20190701|2019-01-30 05:00,30,2.905,2.905,2.905,2.905,1
20190701|2019-01-30 06:00,30,2.911,2.924,2.91,2.919,17
20190701|2019-01-30 06:30,30,2.917,2.917,2.909,2.909,4
20190701|2019-01-30 07:00,30,2.909,2.917,2.902,2.91,29
20190701|2019-01-30 07:30,30,2.915,2.922,2.903,2.903,59
20190701|2019-01-30 08:00,30,2.906,2.913,2.906,2.91,186
20190701|2019-01-30 08:30,30,2.91,2.914,2.902,2.904,89
20190701|2019-01-30 09:00,30,2.907,2.91,2.902,2.906,17
20190701|2019-01-30 09:30,30,2.904,2.912,2.899,2.911,106
20190701|2019-01-30 10:00,30,2.907,2.913,2.903,2.909,58
20190701|2019-01-30 10:30,30,2.911,2.915,2.911,2.913,107
20190701|2019-01-30 11:00,30,2.913,2.925,2.912,2.919,153
20190701|2019-01-30 11:30,30,2.919,2.919,2.912,2.912,62
20190701|2019-01-30 12:00,30,2.913,2.914,2.91,2.911,521
20190701|2019-01-30 12:30,30,2.911,2.913,2.909,2.912,138
20190701|2019-01-30 13:00,30,2.912,2.915,2.9,2.902,207
20190701|2019-01-30 13:30,30,2.902,2.905,2.901,2.905,82
20190701|2019-01-30 14:00,30,2.905,2.906,2.905,2.905,8
20190701|2019-01-30 14:30,30,2.905,2.911,2.905,2.909,169
20190701|2019-01-30 15:00,30,2.91,2.912,2.91,2.912,8
20190701|2019-01-30 15:30,30,2.91,2.912,2.906,2.906,4
20190701|2019-01-30 19:00,31,2.913,2.913,2.913,2.913,2
20190701|2019-01-30 19:30,31,2.913,2.913,2.911,2.911,2
20190701|2019-01-30 20:30,31,2.911,2.916,2.911,2.916,8
20190701|2019-01-30 23:00,31,2.919,2.921,2.918,2.919,12
20190701|2019-01-31 00:30,31,2.919,2.925,2.919,2.925,2
20190701|2019-01-31 01:30,31,2.928,2.928,2.92,2.927,7
20190701|2019-01-31 02:00,31,2.922,2.928,2.921,2.926,10
20190701|2019-01-31 03:00,31,2.923,2.923,2.923,2.923,1
20190701|2019-01-31 03:30,31,2.923,2.923,2.923,2.923,1
20190701|2019-01-31 04:30,31,2.924,2.926,2.924,2.926,5
20190701|2019-01-31 05:00,31,2.918,2.923,2.912,2.921,25
20190701|2019-01-31 05:30,31,2.922,2.928,2.922,2.923,18
20190701|2019-01-31 06:00,31,2.924,2.929,2.924,2.926,9
20190701|2019-01-31 06:30,31,2.926,2.928,2.922,2.924,7
20190701|2019-01-31 07:00,31,2.925,2.925,2.917,2.919,9
20190701|2019-01-31 07:30,31,2.917,2.919,2.912,2.919,36
20190701|2019-01-31 08:00,31,2.921,2.921,2.913,2.915,256
20190701|2019-01-31 08:30,31,2.915,2.915,2.902,2.912,228
20190701|2019-01-31 09:00,31,2.912,2.915,2.908,2.909,182
20190701|2019-01-31 09:30,31,2.908,2.908,2.876,2.891,412
20190701|2019-01-31 10:00,31,2.891,2.891,2.868,2.877,390
20190701|2019-01-31 10:30,31,2.877,2.88,2.871,2.872,126
20190701|2019-01-31 11:00,31,2.871,2.886,2.87,2.884,633
20190701|2019-01-31 11:30,31,2.882,2.884,2.876,2.88,42
20190701|2019-01-31 12:00,31,2.88,2.883,2.878,2.881,23
20190701|2019-01-31 12:30,31,2.881,2.884,2.877,2.878,20
20190701|2019-01-31 13:00,31,2.88,2.88,2.862,2.862,831
20190701|2019-01-31 13:30,31,2.863,2.87,2.863,2.87,515
20190701|2019-01-31 14:00,31,2.87,2.872,2.868,2.871,158
20190701|2019-01-31 14:30,31,2.871,2.873,2.871,2.873,14
20190701|2019-01-31 15:00,31,2.872,2.873,2.869,2.869,156
20190701|2019-01-31 15:30,31,2.869,2.872,2.868,2.872,63
20190701|2019-01-31 17:00,1,2.886,2.886,2.875,2.877,7
20190701|2019-01-31 17:30,1,2.875,2.878,2.875,2.878,3
20190701|2019-01-31 18:00,1,2.88,2.884,2.88,2.881,8
20190701|2019-01-31 18:30,1,2.883,2.883,2.883,2.883,3
20190701|2019-01-31 19:30,1,2.881,2.881,2.881,2.881,1
20190701|2019-01-31 20:00,1,2.874,2.874,2.87,2.87,2
20190701|2019-01-31 21:30,1,2.874,2.874,2.874,2.874,1
20190701|2019-01-31 23:00,1,2.87,2.87,2.87,2.87,1
20190701|2019-02-01 01:00,1,2.863,2.868,2.863,2.868,6
20190701|2019-02-01 01:30,1,2.86,2.861,2.85,2.854,70
20190701|2019-02-01 02:00,1,2.856,2.856,2.855,2.855,2
20190701|2019-02-01 02:30,1,2.843,2.845,2.837,2.845,18
20190701|2019-02-01 03:00,1,2.845,2.85,2.84,2.85,5
20190701|2019-02-01 04:00,1,2.853,2.853,2.849,2.849,22
20190701|2019-02-01 04:30,1,2.845,2.847,2.845,2.847,2
20190701|2019-02-01 05:00,1,2.844,2.846,2.844,2.846,26
20190701|2019-02-01 05:30,1,2.845,2.854,2.845,2.851,19
20190701|2019-02-01 06:00,1,2.854,2.859,2.851,2.851,16
20190701|2019-02-01 06:30,1,2.852,2.854,2.852,2.854,19
20190701|2019-02-01 07:00,1,2.855,2.858,2.848,2.852,32
20190701|2019-02-01 07:30,1,2.852,2.854,2.842,2.844,161
20190701|2019-02-01 08:00,1,2.842,2.844,2.833,2.842,426
20190701|2019-02-01 08:30,1,2.842,2.847,2.84,2.842,394
20190701|2019-02-01 09:00,1,2.841,2.846,2.84,2.84,123
20190701|2019-02-01 09:30,1,2.84,2.852,2.837,2.851,143
20190701|2019-02-01 10:00,1,2.851,2.853,2.844,2.844,85
20190701|2019-02-01 10:30,1,2.846,2.846,2.835,2.835,76
20190701|2019-02-01 11:00,1,2.836,2.839,2.824,2.824,187
20190701|2019-02-01 11:30,1,2.82,2.827,2.81,2.812,206
20190701|2019-02-01 12:00,1,2.811,2.821,2.807,2.807,107
20190701|2019-02-01 12:30,1,2.805,2.812,2.801,2.812,192
20190701|2019-02-01 13:00,1,2.809,2.815,2.794,2.794,944
20190701|2019-02-01 13:30,1,2.796,2.802,2.796,2.799,376
20190701|2019-02-01 14:00,1,2.799,2.803,2.799,2.803,53
20190701|2019-02-01 14:30,1,2.804,2.805,2.801,2.802,127
20190701|2019-02-01 15:00,1,2.802,2.802,2.8,2.801,14
20190701|2019-02-01 15:30,1,2.802,2.802,2.796,2.796,24
20190701|2019-02-03 17:00,4,2.77,2.792,2.77,2.792,11
20190701|2019-02-03 17:30,4,2.788,2.79,2.786,2.79,5
20190701|2019-02-03 18:00,4,2.792,2.792,2.792,2.792,2
20190701|2019-02-03 18:30,4,2.79,2.79,2.79,2.79,1
20190701|2019-02-03 19:00,4,2.793,2.793,2.793,2.793,3
20190701|2019-02-03 19:30,4,2.798,2.798,2.798,2.798,1
20190701|2019-02-03 20:00,4,2.801,2.801,2.801,2.801,2
20190701|2019-02-03 21:00,4,2.799,2.799,2.799,2.799,1
20190701|2019-02-03 22:00,4,2.802,2.802,2.802,2.802,2
20190701|2019-02-03 22:30,4,2.795,2.795,2.795,2.795,1
20190701|2019-02-03 23:30,4,2.803,2.803,2.803,2.803,1
20190701|2019-02-04 00:00,4,2.799,2.799,2.797,2.797,2
20190701|2019-02-04 01:00,4,2.8,2.8,2.8,2.8,1
20190701|2019-02-04 01:30,4,2.794,2.794,2.776,2.776,37
20190701|2019-02-04 02:00,4,2.787,2.79,2.783,2.785,68
20190701|2019-02-04 02:30,4,2.793,2.793,2.787,2.787,3
20190701|2019-02-04 03:00,4,2.784,2.788,2.783,2.788,4
20190701|2019-02-04 03:30,4,2.786,2.786,2.786,2.786,3
20190701|2019-02-04 04:00,4,2.784,2.786,2.779,2.784,5
20190701|2019-02-04 04:30,4,2.782,2.793,2.782,2.792,10
20190701|2019-02-04 05:00,4,2.792,2.792,2.788,2.79,7
20190701|2019-02-04 05:30,4,2.79,2.792,2.788,2.788,5
20190701|2019-02-04 06:00,4,2.786,2.798,2.781,2.782,52
20190701|2019-02-04 06:30,4,2.786,2.787,2.779,2.787,21
20190701|2019-02-04 07:00,4,2.788,2.789,2.77,2.774,75
20190701|2019-02-04 07:30,4,2.768,2.77,2.751,2.754,355
20190701|2019-02-04 08:00,4,2.755,2.766,2.751,2.765,410
20190701|2019-02-04 08:30,4,2.765,2.766,2.751,2.754,252
20190701|2019-02-04 09:00,4,2.752,2.761,2.749,2.761,125
20190701|2019-02-04 09:30,4,2.762,2.773,2.761,2.767,89
20190701|2019-02-04 10:00,4,2.766,2.771,2.755,2.762,269
20190701|2019-02-04 10:30,4,2.762,2.766,2.752,2.756,338
20190701|2019-02-04 11:00,4,2.757,2.76,2.752,2.76,126
20190701|2019-02-04 11:30,4,2.761,2.762,2.755,2.757,62
20190701|2019-02-04 12:00,4,2.757,2.757,2.751,2.755,121
20190701|2019-02-04 12:30,4,2.755,2.758,2.752,2.753,80
20190701|2019-02-04 13:00,4,2.752,2.765,2.75,2.755,871
20190701|2019-02-04 13:30,4,2.755,2.758,2.754,2.758,402
20190701|2019-02-04 14:00,4,2.757,2.76,2.756,2.757,629
20190701|2019-02-04 14:30,4,2.756,2.76,2.755,2.757,150
20190701|2019-02-04 15:00,4,2.758,2.759,2.755,2.756,13
20190701|2019-02-04 15:30,4,2.756,2.756,2.754,2.755,8
20190701|2019-02-04 18:30,5,2.756,2.756,2.755,2.755,30
20190701|2019-02-04 19:00,5,2.755,2.759,2.755,2.759,15
20190701|2019-02-04 19:30,5,2.759,2.759,2.759,2.759,2
20190701|2019-02-04 22:30,5,2.757,2.757,2.754,2.754,8
20190701|2019-02-04 23:30,5,2.754,2.754,2.754,2.754,1
20190701|2019-02-05 00:00,5,2.753,2.753,2.748,2.748,10
20190701|2019-02-05 00:30,5,2.75,2.75,2.75,2.75,1
20190701|2019-02-05 01:00,5,2.751,2.751,2.751,2.751,10
20190701|2019-02-05 01:30,5,2.75,2.75,2.75,2.75,2
20190701|2019-02-05 02:00,5,2.749,2.749,2.746,2.746,5
20190701|2019-02-05 02:30,5,2.746,2.746,2.741,2.745,32
20190701|2019-02-05 03:00,5,2.745,2.748,2.744,2.748,4
20190701|2019-02-05 03:30,5,2.746,2.75,2.746,2.75,3
20190701|2019-02-05 04:00,5,2.75,2.754,2.75,2.752,4
20190701|2019-02-05 04:30,5,2.754,2.756,2.754,2.756,5
20190701|2019-02-05 05:00,5,2.756,2.762,2.756,2.758,80
20190701|2019-02-05 05:30,5,2.758,2.761,2.758,2.759,16
20190701|2019-02-05 06:00,5,2.762,2.762,2.758,2.761,19
20190701|2019-02-05 06:30,5,2.761,2.776,2.761,2.776,77
20190701|2019-02-05 07:00,5,2.774,2.786,2.774,2.782,104
20190701|2019-02-05 07:30,5,2.78,2.786,2.772,2.786,82
20190701|2019-02-05 08:00,5,2.782,2.783,2.767,2.772,398
20190701|2019-02-05 08:30,5,2.77,2.771,2.765,2.77,493
20190701|2019-02-05 09:00,5,2.77,2.781,2.768,2.779,219
20190701|2019-02-05 09:30,5,2.779,2.788,2.776,2.784,209
20190701|2019-02-05 10:00,5,2.782,2.791,2.782,2.789,240
20190701|2019-02-05 10:30,5,2.789,2.794,2.783,2.785,212
20190701|2019-02-05 11:00,5,2.786,2.788,2.77,2.771,88
20190701|2019-02-05 11:30,5,2.77,2.775,2.766,2.772,129
20190701|2019-02-05 12:00,5,2.77,2.774,2.764,2.766,261
20190701|2019-02-05 12:30,5,2.767,2.769,2.759,2.762,194
20190701|2019-02-05 13:00,5,2.762,2.77,2.759,2.765,264
20190701|2019-02-05 13:30,5,2.766,2.774,2.766,2.774,75
20190701|2019-02-05 14:00,5,2.774,2.776,2.773,2.774,60
20190701|2019-02-05 14:30,5,2.774,2.781,2.774,2.781,100
20190701|2019-02-05 15:00,5,2.782,2.785,2.78,2.781,64
20190701|2019-02-05 15:30,5,2.781,2.781,2.775,2.775,9
20190701|2019-02-05 17:00,6,2.772,2.784,2.772,2.784,4
20190701|2019-02-05 17:30,6,2.785,2.791,2.785,2.791,4
20190701|2019-02-05 18:00,6,2.79,2.804,2.79,2.804,3
20190701|2019-02-05 18:30,6,2.795,2.795,2.795,2.795,1
20190701|2019-02-05 19:00,6,2.791,2.791,2.789,2.789,3
20190701|2019-02-05 19:30,6,2.791,2.791,2.791,2.791,2
20190701|2019-02-05 20:30,6,2.79,2.79,2.79,2.79,1
20190701|2019-02-05 21:00,6,2.788,2.788,2.788,2.788,1
20190701|2019-02-05 21:30,6,2.787,2.787,2.786,2.786,2
20190701|2019-02-05 22:30,6,2.791,2.791,2.791,2.791,1
20190701|2019-02-05 23:00,6,2.798,2.804,2.792,2.792,16
20190701|2019-02-05 23:30,6,2.792,2.792,2.787,2.787,6
20190701|2019-02-06 00:00,6,2.781,2.781,2.781,2.781,1
20190701|2019-02-06 01:30,6,2.774,2.774,2.772,2.772,6
20190701|2019-02-06 02:00,6,2.773,2.773,2.773,2.773,2
20190701|2019-02-06 02:30,6,2.782,2.782,2.782,2.782,1
20190701|2019-02-06 03:00,6,2.778,2.78,2.778,2.779,3
20190701|2019-02-06 03:30,6,2.777,2.777,2.774,2.774,7
20190701|2019-02-06 04:00,6,2.779,2.78,2.777,2.778,7
20190701|2019-02-06 04:30,6,2.781,2.797,2.778,2.788,19
20190701|2019-02-06 05:00,6,2.785,2.785,2.783,2.783,4
20190701|2019-02-06 05:30,6,2.781,2.787,2.781,2.786,8
20190701|2019-02-06 06:00,6,2.789,2.791,2.786,2.786,13
20190701|2019-02-06 06:30,6,2.787,2.793,2.785,2.793,21
20190701|2019-02-06 07:00,6,2.792,2.794,2.783,2.793,71
20190701|2019-02-06 07:30,6,2.785,2.79,2.78,2.783,71
20190701|2019-02-06 08:00,6,2.783,2.783,2.767,2.771,459
20190701|2019-02-06 08:30,6,2.771,2.779,2.768,2.776,404
20190701|2019-02-06 09:00,6,2.776,2.778,2.767,2.767,708
20190701|2019-02-06 09:30,6,2.767,2.774,2.767,2.769,186
20190701|2019-02-06 10:00,6,2.769,2.769,2.762,2.764,178
20190701|2019-02-06 10:30,6,2.763,2.765,2.759,2.765,168
20190701|2019-02-06 11:00,6,2.764,2.794,2.764,2.789,345
20190701|2019-02-06 11:30,6,2.787,2.792,2.786,2.791,55
20190701|2019-02-06 12:00,6,2.789,2.789,2.783,2.788,89
20190701|2019-02-06 12:30,6,2.786,2.792,2.782,2.786,195
20190701|2019-02-06 13:00,6,2.786,2.787,2.766,2.768,991
20190701|2019-02-06 13:30,6,2.769,2.779,2.769,2.773,134
20190701|2019-02-06 14:00,6,2.773,2.778,2.773,2.778,15
20190701|2019-02-06 14:30,6,2.777,2.777,2.775,2.776,41
20190701|2019-02-06 15:00,6,2.776,2.777,2.774,2.774,29
20190701|2019-02-06 15:30,6,2.776,2.779,2.776,2.777,53
20190701|2019-02-06 17:00,7,2.774,2.78,2.774,2.778,4
20190701|2019-02-06 17:30,7,2.771,2.771,2.77,2.77,2
20190701|2019-02-06 18:00,7,2.782,2.785,2.782,2.785,3
20190701|2019-02-06 18:30,7,2.787,2.787,2.783,2.783,2
20190701|2019-02-06 20:00,7,2.784,2.784,2.784,2.784,1
20190701|2019-02-06 23:00,7,2.784,2.784,2.776,2.776,6
20190701|2019-02-06 23:30,7,2.776,2.778,2.77,2.77,10
20190701|2019-02-07 00:00,7,2.775,2.776,2.775,2.776,2
20190701|2019-02-07 00:30,7,2.777,2.777,2.777,2.777,1
20190701|2019-02-07 01:00,7,2.769,2.769,2.767,2.767,3
20190701|2019-02-07 01:30,7,2.766,2.766,2.737,2.737,124
20190701|2019-02-07 02:00,7,2.738,2.744,2.738,2.741,3
20190701|2019-02-07 02:30,7,2.735,2.735,2.735,2.735,2
20190701|2019-02-07 03:00,7,2.74,2.741,2.736,2.736,29
20190701|2019-02-07 03:30,7,2.735,2.735,2.732,2.734,3
20190701|2019-02-07 04:00,7,2.732,2.732,2.732,2.732,3
20190701|2019-02-07 04:30,7,2.736,2.737,2.736,2.737,2
20190701|2019-02-07 05:00,7,2.736,2.736,2.736,2.736,2
20190701|2019-02-07 05:30,7,2.735,2.742,2.735,2.742,19
20190701|2019-02-07 06:00,7,2.742,2.749,2.742,2.743,66
20190701|2019-02-07 06:30,7,2.743,2.748,2.734,2.741,84
20190701|2019-02-07 07:00,7,2.741,2.741,2.73,2.734,67
20190701|2019-02-07 07:30,7,2.737,2.749,2.734,2.742,230
20190701|2019-02-07 08:00,7,2.746,2.753,2.74,2.748,431
20190701|2019-02-07 08:30,7,2.746,2.747,2.74,2.744,430
20190701|2019-02-07 09:00,7,2.744,2.745,2.738,2.742,345
20190701|2019-02-07 09:30,7,2.741,2.741,2.721,2.724,608
20190701|2019-02-07 10:00,7,2.723,2.725,2.707,2.717,551
20190701|2019-02-07 10:30,7,2.718,2.722,2.711,2.714,232
20190701|2019-02-07 11:00,7,2.713,2.721,2.712,2.719,91
20190701|2019-02-07 11:30,7,2.719,2.72,2.703,2.705,353
20190701|2019-02-07 12:00,7,2.705,2.712,2.705,2.709,145
20190701|2019-02-07 12:30,7,2.709,2.71,2.701,2.708,448
20190701|2019-02-07 13:00,7,2.709,2.714,2.706,2.708,280
20190701|2019-02-07 13:30,7,2.707,2.719,2.706,2.719,332
20190701|2019-02-07 14:00,7,2.72,2.725,2.72,2.722,42
20190701|2019-02-07 14:30,7,2.722,2.723,2.72,2.722,135
20190701|2019-02-07 15:00,7,2.718,2.723,2.718,2.72,29
20190701|2019-02-07 15:30,7,2.723,2.723,2.72,2.721,6
20190701|2019-02-07 17:00,8,2.725,2.725,2.722,2.722,3
20190701|2019-02-07 18:00,8,2.729,2.735,2.729,2.735,2
20190701|2019-02-07 18:30,8,2.735,2.735,2.735,2.735,1
20190701|2019-02-07 19:00,8,2.733,2.733,2.733,2.733,3
20190701|2019-02-07 20:00,8,2.733,2.734,2.733,2.734,25
20190701|2019-02-07 23:30,8,2.724,2.731,2.724,2.73,5
20190701|2019-02-08 01:00,8,2.73,2.73,2.725,2.725,33
20190701|2019-02-08 01:30,8,2.72,2.732,2.718,2.729,16
20190701|2019-02-08 02:00,8,2.731,2.737,2.731,2.737,5
20190701|2019-02-08 03:00,8,2.734,2.734,2.72,2.72,5
20190701|2019-02-08 04:00,8,2.73,2.736,2.729,2.735,7
20190701|2019-02-08 04:30,8,2.732,2.732,2.727,2.727,10
20190701|2019-02-08 05:00,8,2.726,2.726,2.726,2.726,1
20190701|2019-02-08 05:30,8,2.724,2.724,2.721,2.721,5
20190701|2019-02-08 06:00,8,2.722,2.722,2.722,2.722,2
20190701|2019-02-08 06:30,8,2.726,2.741,2.725,2.737,52
20190701|2019-02-08 07:00,8,2.739,2.74,2.734,2.734,16
20190701|2019-02-08 07:30,8,2.736,2.74,2.73,2.73,145
20190701|2019-02-08 08:00,8,2.733,2.733,2.728,2.729,110
20190701|2019-02-08 08:30,8,2.728,2.729,2.708,2.716,379
20190701|2019-02-08 09:00,8,2.715,2.719,2.712,2.716,93
20190701|2019-02-08 09:30,8,2.716,2.723,2.716,2.722,124
20190701|2019-02-08 10:00,8,2.718,2.723,2.716,2.722,140
20190701|2019-02-08 10:30,8,2.723,2.723,2.717,2.722,227
20190701|2019-02-08 11:00,8,2.721,2.734,2.721,2.732,145
20190701|2019-02-08 11:30,8,2.734,2.74,2.733,2.738,54
20190701|2019-02-08 12:00,8,2.74,2.742,2.738,2.738,71
20190701|2019-02-08 12:30,8,2.737,2.751,2.734,2.748,213
20190701|2019-02-08 13:00,8,2.748,2.748,2.736,2.743,425
20190701|2019-02-08 13:30,8,2.743,2.755,2.743,2.755,116
20190701|2019-02-08 14:00,8,2.757,2.767,2.756,2.757,128
20190701|2019-02-08 14:30,8,2.76,2.762,2.759,2.76,20
20190701|2019-02-08 15:00,8,2.761,2.764,2.76,2.761,26
20190701|2019-02-08 15:30,8,2.76,2.765,2.759,2.765,41
20190701|2019-02-10 17:00,11,2.789,2.8,2.786,2.8,39
20190701|2019-02-10 17:30,11,2.792,2.792,2.792,2.792,2
20190701|2019-02-10 18:30,11,2.795,2.795,2.795,2.795,1
20190701|2019-02-10 19:00,11,2.796,2.796,2.796,2.796,3
20190701|2019-02-10 19:30,11,2.795,2.795,2.795,2.795,1
20190701|2019-02-10 20:30,11,2.796,2.796,2.796,2.796,1
20190701|2019-02-10 21:30,11,2.8,2.8,2.8,2.8,12
20190701|2019-02-10 22:30,11,2.795,2.795,2.795,2.795,2
20190701|2019-02-11 00:00,11,2.799,2.799,2.799,2.799,1
20190701|2019-02-11 01:30,11,2.798,2.803,2.798,2.803,3
20190701|2019-02-11 02:00,11,2.802,2.805,2.801,2.805,10
20190701|2019-02-11 02:30,11,2.804,2.804,2.804,2.804,2
20190701|2019-02-11 03:30,11,2.8,2.803,2.799,2.8,5
20190701|2019-02-11 04:00,11,2.806,2.813,2.804,2.812,39
20190701|2019-02-11 04:30,11,2.816,2.816,2.809,2.813,5
20190701|2019-02-11 05:00,11,2.812,2.812,2.807,2.811,7
20190701|2019-02-11 05:30,11,2.81,2.813,2.81,2.813,4
20190701|2019-02-11 06:00,11,2.807,2.815,2.799,2.815,18
20190701|2019-02-11 06:30,11,2.813,2.813,2.802,2.802,16
20190701|2019-02-11 07:00,11,2.805,2.817,2.805,2.817,56
20190701|2019-02-11 07:30,11,2.818,2.837,2.813,2.833,353
20190701|2019-02-11 08:00,11,2.831,2.842,2.813,2.82,575
20190701|2019-02-11 08:30,11,2.82,2.82,2.791,2.797,350
20190701|2019-02-11 09:00,11,2.798,2.812,2.797,2.809,203
20190701|2019-02-11 09:30,11,2.81,2.812,2.801,2.804,261
20190701|2019-02-11 10:00,11,2.807,2.817,2.801,2.816,331
20190701|2019-02-11 10:30,11,2.816,2.826,2.798,2.801,557
20190701|2019-02-11 11:00,11,2.803,2.81,2.793,2.801,361
20190701|2019-02-11 11:30,11,2.798,2.804,2.79,2.804,69
20190701|2019-02-11 12:00,11,2.804,2.809,2.8,2.803,106
20190701|2019-02-11 12:30,11,2.803,2.805,2.793,2.8,97
20190701|2019-02-11 13:00,11,2.798,2.804,2.782,2.791,446
20190701|2019-02-11 13:30,11,2.793,2.798,2.791,2.794,272
20190701|2019-02-11 14:00,11,2.793,2.794,2.79,2.792,29
20190701|2019-02-11 14:30,11,2.79,2.793,2.788,2.791,127
20190701|2019-02-11 15:00,11,2.793,2.793,2.792,2.793,14
20190701|2019-02-11 15:30,11,2.79,2.791,2.788,2.79,15
20190701|2019-02-11 17:00,12,2.795,2.795,2.795,2.795,1
20190701|2019-02-11 17:30,12,2.8,2.801,2.797,2.797,9
20190701|2019-02-11 18:00,12,2.799,2.799,2.799,2.799,1
20190701|2019-02-11 19:30,12,2.798,2.798,2.798,2.798,1
20190701|2019-02-11 20:00,12,2.801,2.801,2.801,2.801,25
20190701|2019-02-11 20:30,12,2.801,2.801,2.801,2.801,47
20190701|2019-02-11 21:00,12,2.799,2.799,2.799,2.799,1
20190701|2019-02-11 21:30,12,2.802,2.802,2.802,2.802,4
20190701|2019-02-11 22:30,12,2.798,2.798,2.798,2.798,1
20190701|2019-02-11 23:30,12,2.796,2.796,2.795,2.795,6
20190701|2019-02-12 00:30,12,2.796,2.796,2.796,2.796,1
20190701|2019-02-12 01:00,12,2.788,2.79,2.78,2.78,13
20190701|2019-02-12 01:30,12,2.78,2.78,2.765,2.77,41
20190701|2019-02-12 02:00,12,2.782,2.782,2.779,2.779,2
20190701|2019-02-12 03:00,12,2.776,2.776,2.774,2.774,5
20190701|2019-02-12 03:30,12,2.774,2.774,2.773,2.773,6
20190701|2019-02-12 04:00,12,2.777,2.779,2.777,2.779,4
20190701|2019-02-12 04:30,12,2.782,2.782,2.782,2.782,1
20190701|2019-02-12 05:00,12,2.784,2.813,2.784,2.809,101
20190701|2019-02-12 05:30,12,2.814,2.815,2.805,2.807,6
20190701|2019-02-12 06:00,12,2.806,2.806,2.8,2.8,10
20190701|2019-02-12 06:30,12,2.797,2.81,2.793,2.8,41
20190701|2019-02-12 07:00,12,2.8,2.818,2.799,2.807,40
20190701|2019-02-12 07:30,12,2.81,2.814,2.806,2.812,20
20190701|2019-02-12 08:00,12,2.812,2.815,2.788,2.789,201
20190701|2019-02-12 08:30,12,2.788,2.802,2.784,2.795,184
20190701|2019-02-12 09:00,12,2.8,2.802,2.795,2.802,115
20190701|2019-02-12 09:30,12,2.802,2.806,2.798,2.8,149
20190701|2019-02-12 10:00,12,2.802,2.815,2.802,2.814,214
20190701|2019-02-12 10:30,12,2.812,2.832,2.811,2.824,427
20190701|2019-02-12 11:00,12,2.825,2.83,2.812,2.827,472
20190701|2019-02-12 11:30,12,2.819,2.819,2.813,2.816,95
20190701|2019-02-12 12:00,12,2.819,2.822,2.816,2.822,184
20190701|2019-02-12 12:30,12,2.822,2.828,2.821,2.828,85
20190701|2019-02-12 13:00,12,2.826,2.832,2.825,2.829,456
20190701|2019-02-12 13:30,12,2.831,2.831,2.811,2.812,103
20190701|2019-02-12 14:00,12,2.813,2.813,2.808,2.81,210
20190701|2019-02-12 14:30,12,2.809,2.81,2.806,2.81,27
20190701|2019-02-12 15:00,12,2.811,2.812,2.809,2.809,11
20190701|2019-02-12 15:30,12,2.809,2.81,2.809,2.809,5
20190701|2019-02-12 17:00,13,2.809,2.809,2.798,2.799,14
20190701|2019-02-12 17:30,13,2.797,2.797,2.797,2.797,1
20190701|2019-02-12 18:00,13,2.796,2.796,2.796,2.796,1
20190701|2019-02-12 19:00,13,2.791,2.792,2.791,2.792,2
20190701|2019-02-12 19:30,13,2.793,2.794,2.793,2.794,4
20190701|2019-02-12 20:00,13,2.796,2.796,2.796,2.796,1
20190701|2019-02-12 22:00,13,2.79,2.79,2.79,2.79,2
20190701|2019-02-12 22:30,13,2.788,2.788,2.788,2.788,1
20190701|2019-02-12 23:00,13,2.787,2.787,2.776,2.776,11
20190701|2019-02-12 23:30,13,2.772,2.779,2.739,2.778,32
20190701|2019-02-13 00:30,13,2.782,2.787,2.782,2.783,3
20190701|2019-02-13 01:30,13,2.776,2.776,2.757,2.76,11
20190701|2019-02-13 02:30,13,2.768,2.777,2.768,2.777,5
20190701|2019-02-13 03:00,13,2.775,2.775,2.771,2.771,3
20190701|2019-02-13 03:30,13,2.767,2.767,2.767,2.767,3
20190701|2019-02-13 04:00,13,2.768,2.77,2.758,2.761,33
20190701|2019-02-13 04:30,13,2.753,2.758,2.75,2.758,29
20190701|2019-02-13 05:00,13,2.763,2.763,2.759,2.759,6
20190701|2019-02-13 05:30,13,2.753,2.753,2.744,2.75,19
20190701|2019-02-13 06:00,13,2.756,2.763,2.755,2.759,47
20190701|2019-02-13 06:30,13,2.762,2.771,2.761,2.768,61
20190701|2019-02-13 07:00,13,2.767,2.77,2.76,2.761,186
20190701|2019-02-13 07:30,13,2.759,2.766,2.743,2.762,286
20190701|2019-02-13 08:00,13,2.761,2.771,2.755,2.756,236
20190701|2019-02-13 08:30,13,2.755,2.759,2.746,2.759,317
20190701|2019-02-13 09:00,13,2.757,2.763,2.753,2.753,247
20190701|2019-02-13 09:30,13,2.754,2.759,2.751,2.751,451
20190701|2019-02-13 10:00,13,2.751,2.755,2.749,2.751,135
20190701|2019-02-13 10:30,13,2.751,2.764,2.748,2.762,258
20190701|2019-02-13 11:00,13,2.759,2.76,2.752,2.756,218
20190701|2019-02-13 11:30,13,2.757,2.785,2.757,2.775,463
20190701|2019-02-13 12:00,13,2.775,2.776,2.764,2.768,45
20190701|2019-02-13 12:30,13,2.771,2.772,2.758,2.758,189
20190701|2019-02-13 13:00,13,2.756,2.767,2.751,2.759,680
20190701|2019-02-13 13:30,13,2.76,2.763,2.758,2.762,87
20190701|2019-02-13 14:00,13,2.763,2.77,2.762,2.767,23
20190701|2019-02-13 14:30,13,2.767,2.769,2.766,2.767,21
20190701|2019-02-13 15:00,13,2.767,2.769,2.766,2.766,23
20190701|2019-02-13 15:30,13,2.765,2.768,2.765,2.768,7
20190701|2019-02-13 19:00,14,2.768,2.768,2.768,2.768,1
20190701|2019-02-13 23:00,14,2.765,2.765,2.765,2.765,1
20190701|2019-02-14 00:30,14,2.772,2.774,2.772,2.774,2
20190701|2019-02-14 01:00,14,2.77,2.772,2.77,2.772,2
20190701|2019-02-14 01:30,14,2.77,2.77,2.77,2.77,25
20190701|2019-02-14 02:30,14,2.767,2.768,2.766,2.766,4
20190701|2019-02-14 03:00,14,2.766,2.774,2.766,2.774,126
20190701|2019-02-14 03:30,14,2.768,2.768,2.768,2.768,1
20190701|2019-02-14 04:00,14,2.774,2.774,2.774,2.774,4
20190701|2019-02-14 04:30,14,2.77,2.77,2.77,2.77,2
20190701|2019-02-14 05:30,14,2.77,2.774,2.77,2.774,3
20190701|2019-02-14 06:00,14,2.766,2.769,2.76,2.762,13
20190701|2019-02-14 06:30,14,2.763,2.774,2.758,2.774,26
20190701|2019-02-14 07:00,14,2.773,2.773,2.766,2.768,29
20190701|2019-02-14 07:30,14,2.769,2.769,2.761,2.764,77
20190701|2019-02-14 08:00,14,2.764,2.766,2.755,2.757,348
20190701|2019-02-14 08:30,14,2.758,2.761,2.754,2.76,147
20190701|2019-02-14 09:00,14,2.759,2.761,2.755,2.758,155
20190701|2019-02-14 09:30,14,2.757,2.769,2.75,2.768,366
20190701|2019-02-14 10:00,14,2.768,2.768,2.748,2.75,261
20190701|2019-02-14 10:30,14,2.752,2.754,2.741,2.748,207
20190701|2019-02-14 11:00,14,2.75,2.757,2.748,2.756,26
20190701|2019-02-14 11:30,14,2.753,2.754,2.745,2.746,140
20190701|2019-02-14 12:00,14,2.746,2.751,2.743,2.751,113
20190701|2019-02-14 12:30,14,2.748,2.753,2.746,2.746,65
20190701|2019-02-14 13:00,14,2.746,2.75,2.739,2.743,346
20190701|2019-02-14 13:30,14,2.742,2.747,2.739,2.747,149
20190701|2019-02-14 14:00,14,2.746,2.746,2.744,2.745,59
20190701|2019-02-14 14:30,14,2.746,2.747,2.741,2.744,24
20190701|2019-02-14 15:00,14,2.743,2.743,2.742,2.742,48
20190701|2019-02-14 15:30,14,2.741,2.741,2.736,2.737,4
20190701|2019-02-14 17:00,15,2.733,2.737,2.733,2.737,6
20190701|2019-02-14 17:30,15,2.742,2.742,2.742,2.742,1
20190701|2019-02-14 18:00,15,2.74,2.742,2.74,2.742,3
20190701|2019-02-14 23:00,15,2.734,2.734,2.726,2.726,2
20190701|2019-02-14 23:30,15,2.724,2.725,2.724,2.725,5
20190701|2019-02-15 00:00,15,2.73,2.732,2.729,2.73,4
20190701|2019-02-15 00:30,15,2.736,2.736,2.736,2.736,1
20190701|2019-02-15 01:00,15,2.736,2.736,2.736,2.736,2
20190701|2019-02-15 01:30,15,2.735,2.735,2.735,2.735,4
20190701|2019-02-15 02:00,15,2.74,2.74,2.738,2.738,38
20190701|2019-02-15 02:30,15,2.739,2.744,2.739,2.744,65
20190701|2019-02-15 03:30,15,2.74,2.74,2.74,2.74,1
20190701|2019-02-15 04:00,15,2.743,2.743,2.74,2.74,6
20190701|2019-02-15 04:30,15,2.743,2.743,2.743,2.743,1
20190701|2019-02-15 05:00,15,2.744,2.752,2.744,2.752,85
20190701|2019-02-15 06:00,15,2.751,2.751,2.746,2.746,8
20190701|2019-02-15 06:30,15,2.747,2.747,2.744,2.744,4
20190701|2019-02-15 07:00,15,2.744,2.75,2.744,2.744,69
20190701|2019-02-15 07:30,15,2.745,2.752,2.744,2.752,88
20190701|2019-02-15 08:00,15,2.753,2.766,2.747,2.766,329
20190701|2019-02-15 08:30,15,2.766,2.768,2.758,2.761,344
20190701|2019-02-15 09:00,15,2.758,2.762,2.757,2.759,149
20190701|2019-02-15 09:30,15,2.761,2.761,2.746,2.752,191
20190701|2019-02-15 10:00,15,2.753,2.753,2.745,2.746,41
20190701|2019-02-15 10:30,15,2.746,2.749,2.744,2.749,87
20190701|2019-02-15 11:00,15,2.749,2.754,2.746,2.754,66
20190701|2019-02-15 11:30,15,2.755,2.762,2.755,2.76,173
20190701|2019-02-15 12:00,15,2.76,2.762,2.759,2.76,39
20190701|2019-02-15 12:30,15,2.76,2.765,2.757,2.759,39
20190701|2019-02-15 13:00,15,2.759,2.78,2.759,2.779,386
20190701|2019-02-15 13:30,15,2.778,2.778,2.769,2.774,187
20190701|2019-02-15 14:00,15,2.775,2.776,2.771,2.775,102
20190701|2019-02-15 14:30,15,2.776,2.782,2.775,2.78,62
20190701|2019-02-15 15:00,15,2.781,2.787,2.781,2.785,95
20190701|2019-02-15 15:30,15,2.785,2.785,2.782,2.783,17
20190701|2019-02-17 17:00,19,2.766,2.766,2.766,2.766,1
20190701|2019-02-17 17:30,19,2.771,2.771,2.771,2.771,10
20190701|2019-02-17 19:30,19,2.767,2.767,2.767,2.767,1
20190701|2019-02-17 20:00,19,2.766,2.766,2.766,2.766,1
20190701|2019-02-17 21:00,19,2.761,2.761,2.759,2.759,6
20190701|2019-02-17 23:00,19,2.769,2.787,2.769,2.787,15
20190701|2019-02-18 00:00,19,2.793,2.793,2.793,2.793,2
20190701|2019-02-18 01:30,19,2.795,2.81,2.793,2.81,51
20190701|2019-02-18 02:00,19,2.799,2.799,2.799,2.799,1
20190701|2019-02-18 02:30,19,2.798,2.798,2.791,2.791,9
20190701|2019-02-18 03:00,19,2.792,2.792,2.792,2.792,2
20190701|2019-02-18 03:30,19,2.786,2.786,2.786,2.786,2
20190701|2019-02-18 04:00,19,2.774,2.774,2.759,2.759,5
20190701|2019-02-18 04:30,19,2.768,2.768,2.768,2.768,1
20190701|2019-02-18 05:00,19,2.763,2.763,2.763,2.763,1
20190701|2019-02-18 05:30,19,2.767,2.767,2.767,2.767,1
20190701|2019-02-18 06:00,19,2.778,2.778,2.777,2.777,3
20190701|2019-02-18 07:00,19,2.786,2.786,2.786,2.786,4
20190701|2019-02-18 07:30,19,2.781,2.781,2.781,2.781,5
20190701|2019-02-18 08:00,19,2.788,2.788,2.779,2.779,11
20190701|2019-02-18 08:30,19,2.784,2.784,2.783,2.783,5
20190701|2019-02-18 09:00,19,2.781,2.781,2.777,2.777,15
20190701|2019-02-18 09:30,19,2.777,2.782,2.777,2.778,6
20190701|2019-02-18 10:00,19,2.774,2.774,2.772,2.772,50
20190701|2019-02-18 10:30,19,2.775,2.775,2.775,2.775,1
20190701|2019-02-18 11:00,19,2.773,2.777,2.773,2.777,7
20190701|2019-02-18 11:30,19,2.776,2.776,2.776,2.776,1
20190701|2019-02-18 17:30,19,2.794,2.794,2.794,2.794,1
20190701|2019-02-18 22:00,19,2.79,2.79,2.79,2.79,1
20190701|2019-02-18 23:00,19,2.801,2.806,2.801,2.804,9
20190701|2019-02-18 23:30,19,2.803,2.803,2.801,2.801,2
20190701|2019-02-19 00:30,19,2.801,2.801,2.799,2.799,2
20190701|2019-02-19 01:00,19,2.798,2.798,2.798,2.798,3
20190701|2019-02-19 01:30,19,2.79,2.792,2.789,2.792,10
20190701|2019-02-19 02:00,19,2.793,2.799,2.79,2.798,10
20190701|2019-02-19 03:30,19,2.792,2.794,2.792,2.794,2
20190701|2019-02-19 04:00,19,2.788,2.788,2.787,2.787,3
20190701|2019-02-19 05:00,19,2.795,2.795,2.781,2.781,6
20190701|2019-02-19 05:30,19,2.778,2.783,2.775,2.78,9
20190701|2019-02-19 06:00,19,2.776,2.776,2.776,2.776,1
20190701|2019-02-19 06:30,19,2.78,2.78,2.768,2.779,22
20190701|2019-02-19 07:00,19,2.772,2.783,2.772,2.775,113
20190701|2019-02-19 07:30,19,2.775,2.781,2.775,2.78,25
20190701|2019-02-19 08:00,19,2.779,2.785,2.778,2.782,431
20190701|2019-02-19 08:30,19,2.782,2.818,2.779,2.818,277
20190701|2019-02-19 09:00,19,2.817,2.82,2.81,2.815,143
20190701|2019-02-19 09:30,19,2.815,2.816,2.799,2.803,266
20190701|2019-02-19 10:00,19,2.804,2.809,2.794,2.794,464
20190701|2019-02-19 10:30,19,2.795,2.804,2.786,2.804,204
20190701|2019-02-19 11:00,19,2.802,2.802,2.794,2.799,411
20190701|2019-02-19 11:30,19,2.802,2.81,2.801,2.807,98
20190701|2019-02-19 12:00,19,2.808,2.81,2.805,2.81,40
20190701|2019-02-19 12:30,19,2.809,2.814,2.808,2.811,123
20190701|2019-02-19 13:00,19,2.813,2.823,2.811,2.821,639
20190701|2019-02-19 13:30,19,2.819,2.819,2.812,2.814,288
20190701|2019-02-19 14:00,19,2.817,2.817,2.808,2.808,5
20190701|2019-02-19 14:30,19,2.809,2.813,2.808,2.813,21
20190701|2019-02-19 15:00,19,2.811,2.812,2.807,2.812,38
20190701|2019-02-19 15:30,19,2.812,2.812,2.811,2.811,7
20190701|2019-02-19 18:30,20,2.812,2.812,2.809,2.809,5
20190701|2019-02-19 19:30,20,2.808,2.808,2.808,2.808,1
20190701|2019-02-19 20:00,20,2.812,2.812,2.812,2.812,1
20190701|2019-02-19 21:00,20,2.806,2.806,2.806,2.806,1
20190701|2019-02-19 22:00,20,2.81,2.81,2.81,2.81,1
20190701|2019-02-19 23:00,20,2.812,2.812,2.812,2.812,1
20190701|2019-02-20 01:00,20,2.817,2.818,2.817,2.818,7
20190701|2019-02-20 01:30,20,2.819,2.826,2.819,2.826,37
20190701|2019-02-20 02:00,20,2.825,2.828,2.822,2.827,8
20190701|2019-02-20 02:30,20,2.827,2.827,2.821,2.825,12
20190701|2019-02-20 03:00,20,2.825,2.827,2.825,2.827,3
20190701|2019-02-20 03:30,20,2.826,2.826,2.82,2.82,3
20190701|2019-02-20 04:00,20,2.819,2.821,2.818,2.821,8
20190701|2019-02-20 04:30,20,2.82,2.827,2.82,2.823,11
20190701|2019-02-20 05:00,20,2.824,2.828,2.824,2.828,36
20190701|2019-02-20 05:30,20,2.824,2.833,2.824,2.833,5
20190701|2019-02-20 06:00,20,2.829,2.838,2.829,2.837,19
20190701|2019-02-20 06:30,20,2.835,2.84,2.834,2.834,26
20190701|2019-02-20 07:00,20,2.834,2.84,2.826,2.83,106
20190701|2019-02-20 07:30,20,2.829,2.84,2.827,2.836,113
20190701|2019-02-20 08:00,20,2.834,2.834,2.824,2.829,302
20190701|2019-02-20 08:30,20,2.828,2.833,2.826,2.828,238
20190701|2019-02-20 09:00,20,2.828,2.831,2.826,2.826,107
20190701|2019-02-20 09:30,20,2.827,2.83,2.823,2.824,110
20190701|2019-02-20 10:00,20,2.823,2.823,2.812,2.814,185
20190701|2019-02-20 10:30,20,2.816,2.819,2.795,2.798,1081
20190701|2019-02-20 11:00,20,2.798,2.809,2.796,2.806,323
20190701|2019-02-20 11:30,20,2.806,2.806,2.797,2.801,158
20190701|2019-02-20 12:00,20,2.801,2.802,2.797,2.801,39
20190701|2019-02-20 12:30,20,2.802,2.806,2.798,2.803,58
20190701|2019-02-20 13:00,20,2.802,2.807,2.789,2.794,391
20190701|2019-02-20 13:30,20,2.795,2.798,2.793,2.798,103
20190701|2019-02-20 14:00,20,2.798,2.799,2.795,2.799,20
20190701|2019-02-20 14:30,20,2.798,2.8,2.795,2.797,59
20190701|2019-02-20 15:00,20,2.797,2.799,2.797,2.797,11
20190701|2019-02-20 15:30,20,2.796,2.8,2.793,2.8,33
20190701|2019-02-20 17:00,21,2.8,2.8,2.8,2.8,1
20190701|2019-02-20 17:30,21,2.8,2.8,2.8,2.8,1
20190701|2019-02-20 18:00,21,2.801,2.803,2.801,2.803,2
20190701|2019-02-20 18:30,21,2.799,2.799,2.799,2.799,1
20190701|2019-02-20 20:00,21,2.799,2.799,2.799,2.799,1
20190701|2019-02-20 22:00,21,2.8,2.8,2.8,2.8,2
20190701|2019-02-20 23:30,21,2.803,2.811,2.802,2.809,21
20190701|2019-02-21 00:30,21,2.816,2.816,2.816,2.816,1
20190701|2019-02-21 01:00,21,2.822,2.828,2.821,2.827,5
20190701|2019-02-21 01:30,21,2.83,2.839,2.829,2.839,7
20190701|2019-02-21 02:00,21,2.833,2.833,2.833,2.833,1
20190701|2019-02-21 03:00,21,2.836,2.836,2.834,2.834,2
20190701|2019-02-21 03:30,21,2.833,2.833,2.833,2.833,1
20190701|2019-02-21 04:00,21,2.825,2.828,2.82,2.828,13
20190701|2019-02-21 04:30,21,2.833,2.833,2.83,2.83,5
20190701|2019-02-21 05:00,21,2.833,2.833,2.821,2.821,7
20190701|2019-02-21 05:30,21,2.829,2.829,2.828,2.828,3
20190701|2019-02-21 06:00,21,2.82,2.82,2.817,2.818,15
20190701|2019-02-21 06:30,21,2.821,2.826,2.814,2.826,11
20190701|2019-02-21 07:00,21,2.826,2.831,2.825,2.825,39
20190701|2019-02-21 07:30,21,2.824,2.824,2.818,2.824,38
20190701|2019-02-21 08:00,21,2.823,2.827,2.814,2.819,298
20190701|2019-02-21 08:30,21,2.819,2.82,2.813,2.82,214
20190701|2019-02-21 09:00,21,2.82,2.821,2.813,2.816,276
20190701|2019-02-21 09:30,21,2.817,2.841,2.817,2.822,375
20190701|2019-02-21 10:00,21,2.821,2.821,2.809,2.817,160
20190701|2019-02-21 10:30,21,2.817,2.824,2.815,2.816,138
20190701|2019-02-21 11:00,21,2.818,2.821,2.811,2.821,161
20190701|2019-02-21 11:30,21,2.822,2.824,2.815,2.821,229
20190701|2019-02-21 12:00,21,2.822,2.828,2.818,2.824,141
20190701|2019-02-21 12:30,21,2.824,2.838,2.823,2.837,147
20190701|2019-02-21 13:00,21,2.837,2.837,2.822,2.83,293
20190701|2019-02-21 13:30,21,2.829,2.835,2.827,2.834,101
20190701|2019-02-21 14:00,21,2.834,2.837,2.834,2.835,23
20190701|2019-02-21 14:30,21,2.835,2.835,2.832,2.834,19
20190701|2019-02-21 15:00,21,2.834,2.838,2.834,2.837,37
20190701|2019-02-21 15:30,21,2.835,2.838,2.834,2.838,36
20190701|2019-02-21 17:00,22,2.839,2.845,2.839,2.84,9
20190701|2019-02-21 18:00,22,2.836,2.836,2.836,2.836,1
20190701|2019-02-21 18:30,22,2.832,2.832,2.832,2.832,1
20190701|2019-02-21 19:00,22,2.828,2.828,2.814,2.819,14
20190701|2019-02-21 19:30,22,2.819,2.819,2.819,2.819,1
20190701|2019-02-21 23:30,22,2.832,2.838,2.832,2.835,5
20190701|2019-02-22 00:00,22,2.835,2.835,2.833,2.833,5
20190701|2019-02-22 00:30,22,2.828,2.828,2.822,2.822,4
20190701|2019-02-22 01:00,22,2.819,2.819,2.819,2.819,2
20190701|2019-02-22 01:30,22,2.817,2.817,2.817,2.817,3
20190701|2019-02-22 02:00,22,2.822,2.828,2.822,2.828,6
20190701|2019-02-22 02:30,22,2.83,2.83,2.822,2.822,9
20190701|2019-02-22 03:00,22,2.817,2.818,2.817,2.817,3
20190701|2019-02-22 03:30,22,2.82,2.821,2.819,2.821,3
20190701|2019-02-22 04:00,22,2.82,2.821,2.817,2.82,6
20190701|2019-02-22 04:30,22,2.82,2.822,2.818,2.818,43
20190701|2019-02-22 05:00,22,2.82,2.828,2.82,2.828,4
20190701|2019-02-22 05:30,22,2.832,2.832,2.817,2.821,13
20190701|2019-02-22 06:00,22,2.825,2.828,2.82,2.824,18
20190701|2019-02-22 06:30,22,2.824,2.83,2.823,2.823,18
20190701|2019-02-22 07:00,22,2.823,2.826,2.817,2.82,22
20190701|2019-02-22 07:30,22,2.826,2.826,2.818,2.822,40
20190701|2019-02-22 08:00,22,2.823,2.823,2.814,2.815,291
20190701|2019-02-22 08:30,22,2.816,2.827,2.816,2.823,145
20190701|2019-02-22 09:00,22,2.824,2.825,2.813,2.818,216
20190701|2019-02-22 09:30,22,2.82,2.824,2.818,2.823,126
20190701|2019-02-22 10:00,22,2.823,2.824,2.818,2.822,162
20190701|2019-02-22 10:30,22,2.822,2.825,2.819,2.819,124
20190701|2019-02-22 11:00,22,2.818,2.825,2.817,2.823,141
20190701|2019-02-22 11:30,22,2.824,2.825,2.821,2.823,137
20190701|2019-02-22 12:00,22,2.825,2.838,2.824,2.837,142
20190701|2019-02-22 12:30,22,2.837,2.84,2.835,2.839,207
20190701|2019-02-22 13:00,22,2.838,2.846,2.833,2.844,412
20190701|2019-02-22 13:30,22,2.843,2.852,2.836,2.836,434
20190701|2019-02-22 14:00,22,2.835,2.836,2.832,2.833,128
20190701|2019-02-22 14:30,22,2.833,2.835,2.829,2.832,50
20190701|2019-02-22 15:00,22,2.831,2.833,2.831,2.832,19
20190701|2019-02-22 15:30,22,2.831,2.85,2.827,2.85,11
20190701|2019-02-24 17:00,25,2.866,2.88,2.862,2.869,120
20190701|2019-02-24 18:00,25,2.868,2.869,2.868,2.869,6
20190701|2019-02-24 19:00,25,2.871,2.871,2.871,2.871,1
20190701|2019-02-24 20:30,25,2.868,2.868,2.868,2.868,1
20190701|2019-02-24 23:00,25,2.873,2.88,2.873,2.88,18
20190701|2019-02-24 23:30,25,2.88,2.883,2.878,2.88,20
20190701|2019-02-25 01:30,25,2.883,2.883,2.881,2.882,3
20190701|2019-02-25 02:00,25,2.882,2.882,2.878,2.878,20
20190701|2019-02-25 02:30,25,2.879,2.879,2.875,2.875,7
20190701|2019-02-25 03:00,25,2.872,2.876,2.869,2.876,9
20190701|2019-02-25 03:30,25,2.875,2.882,2.875,2.882,7
20190701|2019-02-25 04:00,25,2.881,2.885,2.879,2.885,5
20190701|2019-02-25 04:30,25,2.884,2.884,2.878,2.879,18
20190701|2019-02-25 05:00,25,2.88,2.88,2.878,2.879,7
20190701|2019-02-25 05:30,25,2.878,2.881,2.876,2.881,5
20190701|2019-02-25 06:00,25,2.881,2.881,2.875,2.875,8
20190701|2019-02-25 06:30,25,2.879,2.879,2.87,2.876,23
20190701|2019-02-25 07:00,25,2.873,2.874,2.857,2.869,151
20190701|2019-02-25 07:30,25,2.869,2.887,2.865,2.887,207
20190701|2019-02-25 08:00,25,2.887,2.892,2.882,2.884,402
20190701|2019-02-25 08:30,25,2.885,2.885,2.872,2.876,428
20190701|2019-02-25 09:00,25,2.876,2.88,2.869,2.869,210
20190701|2019-02-25 09:30,25,2.87,2.873,2.867,2.87,260
20190701|2019-02-25 10:00,25,2.869,2.871,2.858,2.867,217
20190701|2019-02-25 10:30,25,2.866,2.877,2.866,2.874,204
20190701|2019-02-25 11:00,25,2.873,2.882,2.872,2.879,271
20190701|2019-02-25 11:30,25,2.878,2.88,2.873,2.879,82
20190701|2019-02-25 12:00,25,2.88,2.889,2.874,2.884,220
20190701|2019-02-25 12:30,25,2.884,2.891,2.882,2.886,237
20190701|2019-02-25 13:00,25,2.885,2.899,2.88,2.898,686
20190701|2019-02-25 13:30,25,2.898,2.9,2.895,2.895,700
20190701|2019-02-25 14:00,25,2.895,2.897,2.894,2.896,157
20190701|2019-02-25 14:30,25,2.896,2.896,2.893,2.893,31
20190701|2019-02-25 15:00,25,2.894,2.899,2.894,2.896,69
20190701|2019-02-25 15:30,25,2.897,2.901,2.896,2.901,104
20190701|2019-02-25 17:00,26,2.9,2.9,2.898,2.898,2
20190701|2019-02-25 17:30,26,2.9,2.9,2.899,2.899,6
20190701|2019-02-25 18:00,26,2.897,2.899,2.897,2.899,6
20190701|2019-02-25 19:00,26,2.896,2.896,2.896,2.896,1
20190701|2019-02-25 21:00,26,2.901,2.901,2.901,2.901,6
20190701|2019-02-25 21:30,26,2.903,2.903,2.9,2.9,6
20190701|2019-02-25 23:00,26,2.897,2.903,2.897,2.903,3
20190701|2019-02-25 23:30,26,2.907,2.908,2.907,2.908,22
20190701|2019-02-26 00:30,26,2.901,2.901,2.898,2.898,2
20190701|2019-02-26 01:30,26,2.893,2.903,2.893,2.903,5
20190701|2019-02-26 02:00,26,2.904,2.904,2.898,2.899,5
20190701|2019-02-26 02:30,26,2.899,2.901,2.899,2.9,3
20190701|2019-02-26 03:00,26,2.906,2.907,2.906,2.907,6
20190701|2019-02-26 03:30,26,2.908,2.91,2.908,2.909,28
20190701|2019-02-26 04:00,26,2.91,2.912,2.908,2.908,13
20190701|2019-02-26 04:30,26,2.91,2.913,2.91,2.913,5
20190701|2019-02-26 05:00,26,2.913,2.914,2.91,2.911,13
20190701|2019-02-26 05:30,26,2.914,2.917,2.912,2.917,11
20190701|2019-02-26 06:00,26,2.913,2.913,2.91,2.912,12
20190701|2019-02-26 06:30,26,2.911,2.915,2.911,2.915,13
20190701|2019-02-26 07:00,26,2.914,2.919,2.91,2.915,365
20190701|2019-02-26 07:30,26,2.914,2.918,2.91,2.911,349
20190701|2019-02-26 08:00,26,2.911,2.911,2.898,2.91,230
20190701|2019-02-26 08:30,26,2.911,2.914,2.903,2.908,580
20190701|2019-02-26 09:00,26,2.908,2.91,2.904,2.909,242
20190701|2019-02-26 09:30,26,2.908,2.909,2.904,2.904,365
20190701|2019-02-26 10:00,26,2.905,2.905,2.892,2.894,696
20190701|2019-02-26 10:30,26,2.893,2.896,2.881,2.882,496
20190701|2019-02-26 11:00,26,2.883,2.893,2.883,2.89,312
20190701|2019-02-26 11:30,26,2.889,2.896,2.887,2.895,863
20190701|2019-02-26 12:00,26,2.894,2.902,2.894,2.898,308
20190701|2019-02-26 12:30,26,2.897,2.9,2.883,2.895,357
20190701|2019-02-26 13:00,26,2.895,2.9,2.882,2.883,580
20190701|2019-02-26 13:30,26,2.883,2.885,2.857,2.858,480
20190701|2019-02-26 14:00,26,2.86,2.869,2.859,2.864,38
20190701|2019-02-26 14:30,26,2.864,2.869,2.864,2.867,54
20190701|2019-02-26 15:00,26,2.867,2.867,2.863,2.863,56
20190701|2019-02-26 15:30,26,2.864,2.868,2.86,2.867,80
20190701|2019-02-26 17:00,27,2.859,2.866,2.859,2.866,7
20190701|2019-02-26 18:00,27,2.864,2.864,2.864,2.864,2
20190701|2019-02-26 18:30,27,2.86,2.86,2.86,2.86,1
20190701|2019-02-26 22:30,27,2.86,2.86,2.855,2.855,11
20190701|2019-02-26 23:00,27,2.865,2.879,2.865,2.879,12
20190701|2019-02-27 00:00,27,2.877,2.877,2.877,2.877,2
20190701|2019-02-27 01:00,27,2.872,2.872,2.872,2.872,1
20190701|2019-02-27 01:30,27,2.87,2.87,2.87,2.87,1
20190701|2019-02-27 02:00,27,2.875,2.875,2.87,2.87,2
20190701|2019-02-27 02:30,27,2.874,2.877,2.874,2.877,5
20190701|2019-02-27 03:00,27,2.876,2.881,2.876,2.88,7
20190701|2019-02-27 03:30,27,2.88,2.88,2.875,2.878,5
20190701|2019-02-27 04:00,27,2.874,2.874,2.874,2.874,1
20190701|2019-02-27 04:30,27,2.874,2.874,2.87,2.87,3
20190701|2019-02-27 05:00,27,2.87,2.873,2.87,2.873,11
20190701|2019-02-27 05:30,27,2.875,2.875,2.875,2.875,2
20190701|2019-02-27 06:00,27,2.867,2.867,2.862,2.864,38
20190701|2019-02-27 06:30,27,2.862,2.863,2.857,2.861,20
20190701|2019-02-27 07:00,27,2.861,2.862,2.845,2.846,152
20190701|2019-02-27 07:30,27,2.845,2.848,2.84,2.841,233
20190701|2019-02-27 08:00,27,2.84,2.862,2.832,2.862,521
20190701|2019-02-27 08:30,27,2.862,2.866,2.856,2.859,250
20190701|2019-02-27 09:00,27,2.86,2.865,2.857,2.863,419
20190701|2019-02-27 09:30,27,2.864,2.881,2.864,2.879,378
20190701|2019-02-27 10:00,27,2.88,2.886,2.876,2.879,415
20190701|2019-02-27 10:30,27,2.88,2.884,2.873,2.882,165
20190701|2019-02-27 11:00,27,2.883,2.883,2.872,2.881,197
20190701|2019-02-27 11:30,27,2.879,2.883,2.875,2.88,210
20190701|2019-02-27 12:00,27,2.883,2.886,2.882,2.883,286
20190701|2019-02-27 12:30,27,2.883,2.886,2.879,2.884,648
20190701|2019-02-27 13:00,27,2.885,2.892,2.885,2.887,750
20190701|2019-02-27 13:30,27,2.886,2.893,2.883,2.887,305
20190701|2019-02-27 14:00,27,2.889,2.891,2.888,2.891,50
20190701|2019-02-27 14:30,27,2.89,2.894,2.889,2.894,82
20190701|2019-02-27 15:00,27,2.892,2.895,2.892,2.894,63
20190701|2019-02-27 15:30,27,2.893,2.898,2.893,2.898,92
20190701|2019-02-27 17:00,28,2.895,2.895,2.893,2.895,18
20190701|2019-02-27 18:00,28,2.893,2.894,2.893,2.894,4
20190701|2019-02-27 19:00,28,2.894,2.895,2.894,2.895,7
20190701|2019-02-27 20:00,28,2.895,2.896,2.895,2.896,4
20190701|2019-02-27 21:00,28,2.897,2.897,2.897,2.897,1
20190701|2019-02-27 22:30,28,2.897,2.898,2.894,2.894,7
20190701|2019-02-27 23:00,28,2.9,2.9,2.9,2.9,22
20190701|2019-02-27 23:30,28,2.889,2.889,2.889,2.889,5
20190701|2019-02-28 01:30,28,2.9,2.9,2.894,2.894,15
20190701|2019-02-28 02:00,28,2.891,2.891,2.891,2.891,5
20190701|2019-02-28 02:30,28,2.9,2.9,2.9,2.9,3
20190701|2019-02-28 03:00,28,2.902,2.902,2.902,2.902,1
20190701|2019-02-28 04:00,28,2.909,2.91,2.907,2.908,12
20190701|2019-02-28 04:30,28,2.908,2.91,2.907,2.909,40
20190701|2019-02-28 05:00,28,2.91,2.915,2.91,2.913,19
20190701|2019-02-28 05:30,28,2.916,2.916,2.908,2.916,24
20190701|2019-02-28 06:00,28,2.912,2.913,2.906,2.913,37
20190701|2019-02-28 06:30,28,2.911,2.915,2.903,2.908,68
20190701|2019-02-28 07:00,28,2.906,2.912,2.903,2.91,157
20190701|2019-02-28 07:30,28,2.91,2.913,2.903,2.913,167
20190701|2019-02-28 08:00,28,2.913,2.914,2.906,2.911,223
20190701|2019-02-28 08:30,28,2.912,2.917,2.909,2.911,674
20190701|2019-02-28 09:00,28,2.911,2.914,2.9,2.903,281
20190701|2019-02-28 09:30,28,2.899,2.91,2.889,2.902,459
20190701|2019-02-28 10:00,28,2.904,2.905,2.887,2.887,319
20190701|2019-02-28 10:30,28,2.886,2.896,2.882,2.888,274
20190701|2019-02-28 11:00,28,2.889,2.902,2.887,2.901,335
20190701|2019-02-28 11:30,28,2.901,2.901,2.891,2.892,129
20190701|2019-02-28 12:00,28,2.892,2.903,2.892,2.897,498
20190701|2019-02-28 12:30,28,2.898,2.904,2.898,2.903,139
20190701|2019-02-28 13:00,28,2.902,2.906,2.895,2.906,632
20190701|2019-02-28 13:30,28,2.905,2.906,2.903,2.905,108
20190701|2019-02-28 14:00,28,2.905,2.906,2.899,2.902,82
20190701|2019-02-28 14:30,28,2.901,2.903,2.897,2.9,176
20190701|2019-02-28 15:00,28,2.898,2.9,2.897,2.899,43
20190701|2019-02-28 15:30,28,2.9,2.901,2.897,2.898,41
20190701|2019-02-28 17:00,1,2.898,2.905,2.898,2.899,27
20190701|2019-02-28 17:30,1,2.899,2.899,2.891,2.894,28
20190701|2019-02-28 18:00,1,2.892,2.892,2.879,2.88,9
20190701|2019-02-28 18:30,1,2.878,2.882,2.877,2.881,36
20190701|2019-02-28 19:00,1,2.885,2.885,2.885,2.885,1
20190701|2019-02-28 21:30,1,2.889,2.889,2.887,2.887,2
20190701|2019-02-28 22:00,1,2.889,2.889,2.889,2.889,1
20190701|2019-02-28 22:30,1,2.881,2.881,2.881,2.881,5
20190701|2019-02-28 23:30,1,2.888,2.888,2.888,2.888,1
20190701|2019-03-01 00:00,1,2.891,2.891,2.891,2.891,2
20190701|2019-03-01 00:30,1,2.892,2.9,2.892,2.9,5
20190701|2019-03-01 01:30,1,2.891,2.891,2.887,2.89,7
20190701|2019-03-01 02:00,1,2.892,2.894,2.892,2.892,3
20190701|2019-03-01 03:30,1,2.899,2.899,2.899,2.899,1
20190701|2019-03-01 04:00,1,2.898,2.901,2.898,2.901,2
20190701|2019-03-01 04:30,1,2.904,2.908,2.9,2.908,32
20190701|2019-03-01 05:00,1,2.912,2.916,2.912,2.915,13
20190701|2019-03-01 05:30,1,2.915,2.915,2.911,2.911,4
20190701|2019-03-01 06:00,1,2.909,2.91,2.907,2.91,9
20190701|2019-03-01 06:30,1,2.909,2.909,2.905,2.905,4
20190701|2019-03-01 07:00,1,2.903,2.907,2.901,2.907,28
20190701|2019-03-01 07:30,1,2.908,2.91,2.9,2.904,110
20190701|2019-03-01 08:00,1,2.905,2.943,2.905,2.941,901
20190701|2019-03-01 08:30,1,2.941,2.944,2.927,2.931,488
20190701|2019-03-01 09:00,1,2.931,2.937,2.912,2.921,172
20190701|2019-03-01 09:30,1,2.924,2.933,2.922,2.926,460
20190701|2019-03-01 10:00,1,2.929,2.934,2.925,2.927,608
20190701|2019-03-01 10:30,1,2.928,2.934,2.926,2.932,392
20190701|2019-03-01 11:00,1,2.931,2.933,2.925,2.928,295
20190701|2019-03-01 11:30,1,2.929,2.93,2.926,2.928,187
20190701|2019-03-01 12:00,1,2.929,2.935,2.928,2.932,362
20190701|2019-03-01 12:30,1,2.931,2.939,2.931,2.938,225
20190701|2019-03-01 13:00,1,2.938,2.945,2.938,2.943,597
20190701|2019-03-01 13:30,1,2.942,2.942,2.934,2.935,329
20190701|2019-03-01 14:00,1,2.936,2.938,2.934,2.936,47
20190701|2019-03-01 14:30,1,2.935,2.937,2.934,2.934,115
20190701|2019-03-01 15:00,1,2.935,2.936,2.929,2.93,34
20190701|2019-03-01 15:30,1,2.933,2.939,2.933,2.939,26
20190701|2019-03-03 17:00,4,2.931,2.944,2.931,2.933,26
20190701|2019-03-03 17:30,4,2.933,2.94,2.933,2.937,25
20190701|2019-03-03 18:00,4,2.94,2.94,2.938,2.938,7
20190701|2019-03-03 20:00,4,2.942,2.942,2.942,2.942,1
20190701|2019-03-03 20:30,4,2.941,2.942,2.94,2.942,5
20190701|2019-03-03 21:00,4,2.944,2.944,2.944,2.944,1
20190701|2019-03-03 22:00,4,2.94,2.94,2.94,2.94,3
20190701|2019-03-03 23:00,4,2.936,2.936,2.936,2.936,1
20190701|2019-03-04 01:00,4,2.927,2.927,2.927,2.927,1
20190701|2019-03-04 01:30,4,2.925,2.925,2.922,2.922,3
20190701|2019-03-04 02:00,4,2.917,2.917,2.915,2.915,28
20190701|2019-03-04 02:30,4,2.917,2.917,2.915,2.915,3
20190701|2019-03-04 03:00,4,2.921,2.923,2.92,2.923,14
20190701|2019-03-04 03:30,4,2.921,2.924,2.921,2.924,17
20190701|2019-03-04 04:00,4,2.921,2.922,2.921,2.922,2
20190701|2019-03-04 04:30,4,2.927,2.929,2.927,2.928,6
20190701|2019-03-04 05:00,4,2.929,2.938,2.929,2.938,6
20190701|2019-03-04 05:30,4,2.938,2.941,2.938,2.941,4
20190701|2019-03-04 06:00,4,2.94,2.96,2.939,2.944,94
20190701|2019-03-04 06:30,4,2.945,2.946,2.943,2.944,12
20190701|2019-03-04 07:00,4,2.943,2.963,2.943,2.959,171
20190701|2019-03-04 07:30,4,2.96,2.962,2.942,2.944,105
20190701|2019-03-04 08:00,4,2.941,2.951,2.916,2.931,448
20190701|2019-03-04 08:30,4,2.933,2.949,2.933,2.944,594
20190701|2019-03-04 09:00,4,2.944,2.944,2.924,2.93,730
20190701|2019-03-04 09:30,4,2.93,2.936,2.927,2.93,267
20190701|2019-03-04 10:00,4,2.931,2.932,2.917,2.918,301
20190701|2019-03-04 10:30,4,2.917,2.93,2.917,2.924,250
20190701|2019-03-04 11:00,4,2.925,2.929,2.922,2.927,205
20190701|2019-03-04 11:30,4,2.925,2.931,2.923,2.927,254
20190701|2019-03-04 12:00,4,2.926,2.932,2.925,2.926,356
20190701|2019-03-04 12:30,4,2.926,2.935,2.926,2.933,774
20190701|2019-03-04 13:00,4,2.932,2.938,2.93,2.938,566
20190701|2019-03-04 13:30,4,2.937,2.938,2.933,2.933,130
20190701|2019-03-04 14:00,4,2.932,2.934,2.929,2.93,119
20190701|2019-03-04 14:30,4,2.93,2.934,2.93,2.934,60
20190701|2019-03-04 15:00,4,2.936,2.939,2.936,2.936,53
20190701|2019-03-04 15:30,4,2.937,2.937,2.934,2.935,71
20190701|2019-03-04 17:00,5,2.938,2.94,2.936,2.94,26
20190701|2019-03-04 17:30,5,2.939,2.94,2.939,2.939,8
20190701|2019-03-04 18:00,5,2.939,2.939,2.939,2.939,29
20190701|2019-03-04 19:00,5,2.939,2.939,2.939,2.939,1
20190701|2019-03-04 19:30,5,2.938,2.938,2.938,2.938,2
20190701|2019-03-04 20:00,5,2.938,2.938,2.938,2.938,7
20190701|2019-03-04 20:30,5,2.938,2.938,2.938,2.938,7
20190701|2019-03-04 21:00,5,2.938,2.938,2.938,2.938,16
20190701|2019-03-04 21:30,5,2.938,2.938,2.938,2.938,16
20190701|2019-03-04 23:30,5,2.944,2.944,2.941,2.941,8
20190701|2019-03-05 00:30,5,2.942,2.942,2.942,2.942,2
20190701|2019-03-05 01:00,5,2.945,2.945,2.944,2.944,3
20190701|2019-03-05 01:30,5,2.944,2.946,2.944,2.946,4
20190701|2019-03-05 02:00,5,2.946,2.949,2.945,2.949,16
20190701|2019-03-05 02:30,5,2.953,2.957,2.952,2.954,15
20190701|2019-03-05 03:00,5,2.952,2.953,2.95,2.95,7
20190701|2019-03-05 03:30,5,2.954,2.954,2.954,2.954,1
20190701|2019-03-05 04:00,5,2.953,2.955,2.953,2.953,3
20190701|2019-03-05 04:30,5,2.956,2.96,2.956,2.96,6
20190701|2019-03-05 05:00,5,2.956,2.956,2.951,2.955,22
20190701|2019-03-05 05:30,5,2.957,2.97,2.957,2.96,41
20190701|2019-03-05 06:00,5,2.957,2.961,2.957,2.961,12
20190701|2019-03-05 06:30,5,2.961,2.967,2.96,2.962,67
20190701|2019-03-05 07:00,5,2.959,2.961,2.945,2.952,160
20190701|2019-03-05 07:30,5,2.952,2.952,2.94,2.945,272
20190701|2019-03-05 08:00,5,2.946,2.947,2.936,2.943,453
20190701|2019-03-05 08:30,5,2.944,2.946,2.931,2.936,1094
20190701|2019-03-05 09:00,5,2.934,2.939,2.93,2.932,613
20190701|2019-03-05 09:30,5,2.933,2.934,2.925,2.928,413
20190701|2019-03-05 10:00,5,2.928,2.934,2.926,2.929,435
20190701|2019-03-05 10:30,5,2.931,2.94,2.931,2.939,275
20190701|2019-03-05 11:00,5,2.938,2.941,2.936,2.938,250
20190701|2019-03-05 11:30,5,2.939,2.944,2.938,2.939,104
20190701|2019-03-05 12:00,5,2.939,2.944,2.939,2.943,118
20190701|2019-03-05 12:30,5,2.943,2.948,2.941,2.947,389
20190701|2019-03-05 13:00,5,2.947,2.957,2.947,2.956,850
20190701|2019-03-05 13:30,5,2.955,2.955,2.952,2.955,192
20190701|2019-03-05 14:00,5,2.955,2.956,2.954,2.955,75
20190701|2019-03-05 14:30,5,2.956,2.959,2.956,2.957,199
20190701|2019-03-05 15:00,5,2.956,2.956,2.954,2.956,57
20190701|2019-03-05 15:30,5,2.956,2.958,2.955,2.957,15
20190701|2019-03-05 17:00,6,2.959,2.962,2.956,2.956,9
20190701|2019-03-05 17:30,6,2.957,2.957,2.955,2.955,5
20190701|2019-03-05 18:30,6,2.956,2.957,2.956,2.956,3
20190701|2019-03-05 19:00,6,2.956,2.962,2.956,2.962,7
20190701|2019-03-05 21:00,6,2.959,2.959,2.959,2.959,1
20190701|2019-03-05 21:30,6,2.957,2.957,2.957,2.957,1
20190701|2019-03-05 22:00,6,2.959,2.96,2.959,2.96,2
20190701|2019-03-05 23:30,6,2.957,2.957,2.957,2.957,1
20190701|2019-03-06 01:30,6,2.957,2.957,2.954,2.954,8
20190701|2019-03-06 02:00,6,2.956,2.958,2.956,2.956,14
20190701|2019-03-06 04:30,6,2.954,2.954,2.954,2.954,1
20190701|2019-03-06 05:00,6,2.959,2.963,2.959,2.962,11
20190701|2019-03-06 05:30,6,2.962,2.963,2.961,2.962,6
20190701|2019-03-06 06:00,6,2.96,2.961,2.955,2.955,158
20190701|2019-03-06 06:30,6,2.951,2.955,2.944,2.944,577
20190701|2019-03-06 07:00,6,2.943,2.946,2.94,2.942,218
20190701|2019-03-06 07:30,6,2.946,2.95,2.94,2.95,744
20190701|2019-03-06 08:00,6,2.946,2.947,2.935,2.937,335
20190701|2019-03-06 08:30,6,2.937,2.941,2.929,2.938,388
20190701|2019-03-06 09:00,6,2.94,2.946,2.94,2.945,378
20190701|2019-03-06 09:30,6,2.944,2.946,2.94,2.942,342
20190701|2019-03-06 10:00,6,2.941,2.941,2.925,2.933,406
20190701|2019-03-06 10:30,6,2.932,2.932,2.915,2.922,324
20190701|2019-03-06 11:00,6,2.921,2.924,2.916,2.921,178
20190701|2019-03-06 11:30,6,2.92,2.925,2.919,2.922,99
20190701|2019-03-06 12:00,6,2.922,2.931,2.921,2.929,228
20190701|2019-03-06 12:30,6,2.928,2.935,2.928,2.935,208
20190701|2019-03-06 13:00,6,2.935,2.937,2.921,2.929,566
20190701|2019-03-06 13:30,6,2.929,2.935,2.929,2.935,56
20190701|2019-03-06 14:00,6,2.931,2.932,2.93,2.932,54
20190701|2019-03-06 14:30,6,2.931,2.933,2.931,2.933,106
20190701|2019-03-06 15:00,6,2.933,2.934,2.933,2.933,122
20190701|2019-03-06 15:30,6,2.931,2.931,2.929,2.929,42
20190701|2019-03-06 17:00,7,2.933,2.935,2.933,2.935,2
20190701|2019-03-06 23:00,7,2.931,2.931,2.931,2.931,29
20190701|2019-03-06 23:30,7,2.931,2.931,2.929,2.929,47
20190701|2019-03-07 00:00,7,2.929,2.929,2.929,2.929,1
20190701|2019-03-07 00:30,7,2.93,2.93,2.93,2.93,1
20190701|2019-03-07 01:00,7,2.929,2.929,2.929,2.929,1
20190701|2019-03-07 01:30,7,2.923,2.923,2.92,2.922,15
20190701|2019-03-07 02:00,7,2.922,2.922,2.92,2.92,28
20190701|2019-03-07 02:30,7,2.919,2.921,2.919,2.921,19
20190701|2019-03-07 03:00,7,2.92,2.92,2.919,2.919,7
20190701|2019-03-07 03:30,7,2.921,2.921,2.921,2.921,5
20190701|2019-03-07 04:30,7,2.922,2.928,2.922,2.928,12
20190701|2019-03-07 05:00,7,2.929,2.929,2.924,2.924,3
20190701|2019-03-07 05:30,7,2.926,2.93,2.926,2.929,6
20190701|2019-03-07 06:00,7,2.928,2.928,2.922,2.922,8
20190701|2019-03-07 06:30,7,2.922,2.923,2.906,2.911,125
20190701|2019-03-07 07:00,7,2.914,2.917,2.909,2.915,115
20190701|2019-03-07 07:30,7,2.918,2.922,2.917,2.922,64
20190701|2019-03-07 08:00,7,2.922,2.942,2.922,2.937,416
20190701|2019-03-07 08:30,7,2.938,2.945,2.935,2.938,539
20190701|2019-03-07 09:00,7,2.937,2.949,2.937,2.941,348
20190701|2019-03-07 09:30,7,2.941,2.944,2.927,2.935,262
20190701|2019-03-07 10:00,7,2.934,2.935,2.927,2.927,135
20190701|2019-03-07 10:30,7,2.926,2.926,2.914,2.92,259
20190701|2019-03-07 11:00,7,2.918,2.934,2.918,2.934,173
20190701|2019-03-07 11:30,7,2.935,2.938,2.934,2.934,161
20190701|2019-03-07 12:00,7,2.934,2.936,2.932,2.936,156
20190701|2019-03-07 12:30,7,2.935,2.957,2.935,2.953,350
20190701|2019-03-07 13:00,7,2.951,2.955,2.94,2.954,489
20190701|2019-03-07 13:30,7,2.954,2.955,2.947,2.953,178
20190701|2019-03-07 14:00,7,2.953,2.954,2.948,2.949,164
20190701|2019-03-07 14:30,7,2.949,2.955,2.948,2.953,152
20190701|2019-03-07 15:00,7,2.953,2.954,2.953,2.954,5
20190701|2019-03-07 15:30,7,2.955,2.957,2.955,2.957,19
20190701|2019-03-07 17:00,8,2.953,2.956,2.952,2.952,34
20190701|2019-03-07 18:00,8,2.954,2.954,2.953,2.953,8
20190701|2019-03-07 18:30,8,2.953,2.953,2.953,2.953,3
20190701|2019-03-07 19:00,8,2.954,2.954,2.954,2.954,8
20190701|2019-03-07 19:30,8,2.953,2.953,2.953,2.953,1
20190701|2019-03-07 20:00,8,2.954,2.954,2.954,2.954,1
20190701|2019-03-07 20:30,8,2.953,2.955,2.953,2.955,10
20190701|2019-03-07 21:30,8,2.957,2.96,2.957,2.959,5
20190701|2019-03-07 22:30,8,2.955,2.956,2.955,2.955,6
20190701|2019-03-07 23:00,8,2.954,2.954,2.954,2.954,1
20190701|2019-03-07 23:30,8,2.955,2.955,2.955,2.955,1
20190701|2019-03-08 00:30,8,2.96,2.963,2.96,2.963,27
20190701|2019-03-08 01:30,8,2.963,2.963,2.963,2.963,1
20190701|2019-03-08 02:00,8,2.956,2.97,2.956,2.97,20
20190701|2019-03-08 02:30,8,2.969,2.978,2.969,2.973,66
20190701|2019-03-08 03:30,8,2.971,2.971,2.971,2.971,10
20190701|2019-03-08 04:00,8,2.971,2.971,2.969,2.969,10
20190701|2019-03-08 04:30,8,2.97,2.97,2.97,2.97,36
20190701|2019-03-08 05:00,8,2.967,2.967,2.967,2.967,1
20190701|2019-03-08 05:30,8,2.962,2.962,2.962,2.962,1
20190701|2019-03-08 06:00,8,2.96,2.961,2.96,2.961,4
20190701|2019-03-08 06:30,8,2.962,2.962,2.962,2.962,3
20190701|2019-03-08 07:00,8,2.96,2.97,2.958,2.962,61
20190701|2019-03-08 07:30,8,2.962,2.972,2.959,2.963,133
20190701|2019-03-08 08:00,8,2.964,2.971,2.954,2.962,324
20190701|2019-03-08 08:30,8,2.961,2.966,2.957,2.959,564
20190701|2019-03-08 09:00,8,2.959,2.961,2.954,2.954,349
20190701|2019-03-08 09:30,8,2.954,2.961,2.954,2.956,226
20190701|2019-03-08 10:00,8,2.955,2.956,2.949,2.955,247
20190701|2019-03-08 10:30,8,2.955,2.958,2.95,2.953,105
20190701|2019-03-08 11:00,8,2.954,2.959,2.953,2.954,131
20190701|2019-03-08 11:30,8,2.955,2.957,2.954,2.955,86
20190701|2019-03-08 12:00,8,2.955,2.959,2.954,2.955,153
20190701|2019-03-08 12:30,8,2.955,2.959,2.955,2.959,85
20190701|2019-03-08 13:00,8,2.96,2.963,2.956,2.958,643
20190701|2019-03-08 13:30,8,2.958,2.96,2.955,2.958,170
20190701|2019-03-08 14:00,8,2.959,2.959,2.956,2.956,17
20190701|2019-03-08 14:30,8,2.955,2.955,2.953,2.954,37
20190701|2019-03-08 15:00,8,2.955,2.958,2.955,2.957,37
20190701|2019-03-08 15:30,8,2.958,2.958,2.957,2.958,8
20190701|2019-03-10 17:00,11,2.932,2.938,2.929,2.93,41
20190701|2019-03-10 17:30,11,2.929,2.93,2.928,2.928,14
20190701|2019-03-10 18:00,11,2.928,2.928,2.921,2.921,29
20190701|2019-03-10 18:30,11,2.92,2.922,2.92,2.922,3
20190701|2019-03-10 19:00,11,2.921,2.921,2.921,2.921,1
20190701|2019-03-10 19:30,11,2.921,2.921,2.921,2.921,5
20190701|2019-03-10 20:00,11,2.922,2.922,2.922,2.922,20
20190701|2019-03-10 20:30,11,2.922,2.922,2.92,2.92,16
20190701|2019-03-10 21:30,11,2.918,2.918,2.918,2.918,1
20190701|2019-03-10 22:00,11,2.918,2.918,2.915,2.916,11
20190701|2019-03-10 22:30,11,2.921,2.921,2.921,2.921,10
20190701|2019-03-11 00:00,11,2.923,2.923,2.911,2.914,40
20190701|2019-03-11 00:30,11,2.914,2.92,2.914,2.918,23
20190701|2019-03-11 01:00,11,2.92,2.92,2.918,2.918,6
20190701|2019-03-11 02:00,11,2.919,2.919,2.917,2.917,2
20190701|2019-03-11 02:30,11,2.916,2.919,2.901,2.912,43
20190701|2019-03-11 03:00,11,2.914,2.92,2.913,2.92,19
20190701|2019-03-11 04:00,11,2.905,2.91,2.903,2.91,3
20190701|2019-03-11 04:30,11,2.907,2.909,2.904,2.906,34
20190701|2019-03-11 05:00,11,2.906,2.908,2.905,2.908,9
20190701|2019-03-11 05:30,11,2.91,2.91,2.903,2.905,24
20190701|2019-03-11 06:00,11,2.903,2.904,2.894,2.894,33
20190701|2019-03-11 06:30,11,2.895,2.897,2.89,2.895,257
20190701|2019-03-11 07:00,11,2.899,2.901,2.891,2.896,137
20190701|2019-03-11 07:30,11,2.895,2.9,2.89,2.895,152
20190701|2019-03-11 08:00,11,2.896,2.912,2.891,2.9,649
20190701|2019-03-11 08:30,11,2.9,2.903,2.885,2.894,1059
20190701|2019-03-11 09:00,11,2.893,2.895,2.888,2.892,160
20190701|2019-03-11 09:30,11,2.892,2.893,2.884,2.89,280
20190701|2019-03-11 10:00,11,2.891,2.893,2.884,2.884,289
20190701|2019-03-11 10:30,11,2.883,2.891,2.88,2.885,322
20190701|2019-03-11 11:00,11,2.884,2.895,2.883,2.886,176
20190701|2019-03-11 11:30,11,2.886,2.889,2.884,2.889,170
20190701|2019-03-11 12:00,11,2.888,2.888,2.885,2.887,73
20190701|2019-03-11 12:30,11,2.89,2.896,2.889,2.89,163
20190701|2019-03-11 13:00,11,2.891,2.902,2.882,2.889,1545
20190701|2019-03-11 13:30,11,2.89,2.896,2.889,2.891,166
20190701|2019-03-11 14:00,11,2.89,2.89,2.886,2.888,84
20190701|2019-03-11 14:30,11,2.887,2.891,2.887,2.891,113
20190701|2019-03-11 15:00,11,2.891,2.894,2.889,2.889,31
20190701|2019-03-11 15:30,11,2.89,2.892,2.888,2.891,18
20190701|2019-03-11 17:00,12,2.894,2.899,2.894,2.898,16
20190701|2019-03-11 17:30,12,2.896,2.9,2.896,2.896,6
20190701|2019-03-11 18:00,12,2.893,2.893,2.891,2.891,2
20190701|2019-03-11 19:00,12,2.895,2.895,2.893,2.893,5
20190701|2019-03-11 20:00,12,2.895,2.895,2.895,2.895,1
20190701|2019-03-11 22:30,12,2.897,2.897,2.895,2.895,3
20190701|2019-03-12 00:00,12,2.892,2.892,2.892,2.892,1
20190701|2019-03-12 02:00,12,2.893,2.893,2.893,2.893,1
20190701|2019-03-12 02:30,12,2.889,2.894,2.888,2.894,5
20190701|2019-03-12 03:30,12,2.894,2.896,2.893,2.895,13
20190701|2019-03-12 04:00,12,2.895,2.895,2.895,2.895,3
20190701|2019-03-12 04:30,12,2.893,2.893,2.892,2.892,13
20190701|2019-03-12 05:00,12,2.893,2.896,2.89,2.893,21
20190701|2019-03-12 05:30,12,2.894,2.894,2.884,2.884,16
20190701|2019-03-12 06:00,12,2.888,2.888,2.881,2.882,23
20190701|2019-03-12 06:30,12,2.884,2.885,2.878,2.878,85
20190701|2019-03-12 07:00,12,2.88,2.882,2.876,2.879,385
20190701|2019-03-12 07:30,12,2.88,2.88,2.87,2.875,237
20190701|2019-03-12 08:00,12,2.874,2.896,2.872,2.891,431
20190701|2019-03-12 08:30,12,2.891,2.895,2.888,2.888,288
20190701|2019-03-12 09:00,12,2.889,2.89,2.881,2.889,446
20190701|2019-03-12 09:30,12,2.885,2.887,2.882,2.887,124
20190701|2019-03-12 10:00,12,2.886,2.886,2.877,2.88,208
20190701|2019-03-12 10:30,12,2.881,2.889,2.881,2.885,232
20190701|2019-03-12 11:00,12,2.884,2.888,2.882,2.886,220
20190701|2019-03-12 11:30,12,2.886,2.892,2.884,2.89,182
20190701|2019-03-12 12:00,12,2.89,2.891,2.885,2.888,249
20190701|2019-03-12 12:30,12,2.888,2.913,2.888,2.902,416
20190701|2019-03-12 13:00,12,2.903,2.909,2.9,2.902,502
20190701|2019-03-12 13:30,12,2.903,2.906,2.897,2.902,358
20190701|2019-03-12 14:00,12,2.902,2.904,2.9,2.904,27
20190701|2019-03-12 14:30,12,2.905,2.912,2.905,2.911,50
20190701|2019-03-12 15:00,12,2.911,2.912,2.91,2.91,70
20190701|2019-03-12 15:30,12,2.91,2.912,2.909,2.909,62
20190701|2019-03-12 17:00,13,2.906,2.911,2.904,2.911,4
20190701|2019-03-12 18:00,13,2.91,2.91,2.91,2.91,1
20190701|2019-03-12 20:30,13,2.911,2.911,2.911,2.911,2
20190701|2019-03-12 21:30,13,2.909,2.909,2.909,2.909,1
20190701|2019-03-12 22:00,13,2.912,2.912,2.912,2.912,1
20190701|2019-03-12 22:30,13,2.909,2.909,2.905,2.905,2
20190701|2019-03-13 00:00,13,2.907,2.916,2.901,2.902,56
20190701|2019-03-13 00:30,13,2.901,2.901,2.901,2.901,15
20190701|2019-03-13 01:00,13,2.9,2.9,2.895,2.895,17
20190701|2019-03-13 02:00,13,2.889,2.889,2.884,2.884,2
20190701|2019-03-13 02:30,13,2.892,2.893,2.891,2.891,12
20190701|2019-03-13 03:00,13,2.891,2.891,2.887,2.887,22
20190701|2019-03-13 03:30,13,2.887,2.887,2.887,2.887,10
20190701|2019-03-13 04:00,13,2.886,2.886,2.886,2.886,1
20190701|2019-03-13 04:30,13,2.889,2.892,2.889,2.892,3
20190701|2019-03-13 05:00,13,2.893,2.898,2.893,2.897,8
20190701|2019-03-13 05:30,13,2.897,2.897,2.893,2.893,7
20190701|2019-03-13 06:00,13,2.894,2.898,2.892,2.897,15
20190701|2019-03-13 06:30,13,2.9,2.904,2.9,2.903,24
20190701|2019-03-13 07:00,13,2.907,2.908,2.889,2.896,116
20190701|2019-03-13 07:30,13,2.896,2.902,2.896,2.901,431
20190701|2019-03-13 08:00,13,2.901,2.93,2.901,2.918,1081
20190701|2019-03-13 08:30,13,2.918,2.93,2.917,2.928,259
20190701|2019-03-13 09:00,13,2.928,2.933,2.917,2.921,332
20190701|2019-03-13 09:30,13,2.921,2.924,2.919,2.923,151
20190701|2019-03-13 10:00,13,2.923,2.931,2.921,2.929,187
20190701|2019-03-13 10:30,13,2.929,2.937,2.929,2.935,469
20190701|2019-03-13 11:00,13,2.936,2.938,2.932,2.932,307
20190701|2019-03-13 11:30,13,2.931,2.931,2.924,2.924,223
20190701|2019-03-13 12:00,13,2.926,2.927,2.922,2.924,154
20190701|2019-03-13 12:30,13,2.926,2.93,2.925,2.93,76
20190701|2019-03-13 13:00,13,2.93,2.936,2.924,2.936,750
20190701|2019-03-13 13:30,13,2.935,2.935,2.929,2.933,107
20190701|2019-03-13 14:00,13,2.934,2.934,2.931,2.932,18
20190701|2019-03-13 14:30,13,2.931,2.937,2.93,2.935,225
20190701|2019-03-13 15:00,13,2.935,2.942,2.933,2.942,143
20190701|2019-03-13 15:30,13,2.943,2.948,2.943,2.946,39
20190701|2019-03-13 17:00,14,2.947,2.955,2.947,2.955,31
20190701|2019-03-13 17:30,14,2.952,2.953,2.951,2.953,5
20190701|2019-03-13 18:00,14,2.954,2.956,2.953,2.953,9
20190701|2019-03-13 18:30,14,2.953,2.953,2.953,2.953,1
20190701|2019-03-13 19:30,14,2.947,2.95,2.947,2.95,2
20190701|2019-03-13 20:30,14,2.948,2.948,2.948,2.948,2
20190701|2019-03-13 23:00,14,2.947,2.947,2.947,2.947,2
20190701|2019-03-14 00:30,14,2.945,2.945,2.944,2.944,3
20190701|2019-03-14 01:00,14,2.946,2.946,2.946,2.946,1
20190701|2019-03-14 02:30,14,2.95,2.95,2.95,2.95,1
20190701|2019-03-14 03:30,14,2.944,2.949,2.942,2.949,3
20190701|2019-03-14 04:00,14,2.944,2.944,2.938,2.94,5
20190701|2019-03-14 04:30,14,2.94,2.94,2.94,2.94,2
20190701|2019-03-14 05:00,14,2.938,2.938,2.938,2.938,1
20190701|2019-03-14 05:30,14,2.941,2.941,2.941,2.941,2
20190701|2019-03-14 06:00,14,2.941,2.944,2.941,2.944,3
20190701|2019-03-14 06:30,14,2.946,2.946,2.944,2.944,2
20190701|2019-03-14 07:00,14,2.947,2.957,2.946,2.953,47
20190701|2019-03-14 07:30,14,2.954,2.954,2.942,2.942,139
20190701|2019-03-14 08:00,14,2.944,2.957,2.944,2.951,227
20190701|2019-03-14 08:30,14,2.951,2.955,2.949,2.953,115
20190701|2019-03-14 09:00,14,2.955,2.955,2.95,2.954,238
20190701|2019-03-14 09:30,14,2.953,2.953,2.937,2.944,255
20190701|2019-03-14 10:00,14,2.946,2.954,2.945,2.948,205
20190701|2019-03-14 10:30,14,2.948,2.952,2.945,2.947,292
20190701|2019-03-14 11:00,14,2.949,2.949,2.944,2.947,230
20190701|2019-03-14 11:30,14,2.947,2.949,2.946,2.949,25
20190701|2019-03-14 12:00,14,2.948,2.95,2.945,2.948,42
20190701|2019-03-14 12:30,14,2.949,2.951,2.947,2.95,80
20190701|2019-03-14 13:00,14,2.95,2.955,2.948,2.95,252
20190701|2019-03-14 13:30,14,2.95,2.954,2.949,2.95,107
20190701|2019-03-14 14:00,14,2.951,2.952,2.947,2.947,48
20190701|2019-03-14 14:30,14,2.947,2.948,2.945,2.945,62
20190701|2019-03-14 15:00,14,2.945,2.949,2.945,2.947,37
20190701|2019-03-14 15:30,14,2.946,2.949,2.946,2.947,112
20190701|2019-03-14 18:00,15,2.948,2.948,2.948,2.948,1
20190701|2019-03-14 18:30,15,2.945,2.945,2.945,2.945,2
20190701|2019-03-14 19:00,15,2.944,2.944,2.941,2.941,4
20190701|2019-03-14 19:30,15,2.94,2.94,2.938,2.938,4
20190701|2019-03-14 21:00,15,2.937,2.937,2.934,2.934,4
20190701|2019-03-14 21:30,15,2.933,2.933,2.933,2.933,1
20190701|2019-03-14 22:30,15,2.937,2.937,2.935,2.935,2
20190701|2019-03-14 23:00,15,2.936,2.936,2.936,2.936,1
20190701|2019-03-14 23:30,15,2.937,2.937,2.937,2.937,4
20190701|2019-03-15 00:00,15,2.939,2.94,2.939,2.94,5
20190701|2019-03-15 01:00,15,2.941,2.941,2.941,2.941,2
20190701|2019-03-15 02:00,15,2.937,2.937,2.936,2.936,2
20190701|2019-03-15 02:30,15,2.937,2.951,2.934,2.951,12
20190701|2019-03-15 03:00,15,2.948,2.948,2.948,2.948,2
20190701|2019-03-15 03:30,15,2.94,2.94,2.94,2.94,1
20190701|2019-03-15 04:00,15,2.942,2.942,2.942,2.942,1
20190701|2019-03-15 04:30,15,2.943,2.943,2.943,2.943,10
20190701|2019-03-15 05:00,15,2.94,2.94,2.937,2.937,2
20190701|2019-03-15 06:00,15,2.941,2.941,2.936,2.936,13
20190701|2019-03-15 06:30,15,2.932,2.935,2.925,2.928,44
20190701|2019-03-15 07:00,15,2.926,2.926,2.916,2.926,165
20190701|2019-03-15 07:30,15,2.924,2.924,2.919,2.924,77
20190701|2019-03-15 08:00,15,2.924,2.931,2.916,2.928,320
20190701|2019-03-15 08:30,15,2.931,2.932,2.925,2.926,280
20190701|2019-03-15 09:00,15,2.927,2.927,2.921,2.925,109
20190701|2019-03-15 09:30,15,2.925,2.927,2.915,2.918,170
20190701|2019-03-15 10:00,15,2.917,2.918,2.905,2.91,174
20190701|2019-03-15 10:30,15,2.91,2.911,2.904,2.909,79
20190701|2019-03-15 11:00,15,2.909,2.917,2.909,2.914,64
20190701|2019-03-15 11:30,15,2.914,2.922,2.914,2.914,254
20190701|2019-03-15 12:00,15,2.914,2.918,2.912,2.912,73
20190701|2019-03-15 12:30,15,2.913,2.918,2.911,2.917,58
20190701|2019-03-15 13:00,15,2.918,2.919,2.898,2.904,685
20190701|2019-03-15 13:30,15,2.906,2.909,2.903,2.908,89
20190701|2019-03-15 14:00,15,2.908,2.91,2.908,2.908,7
20190701|2019-03-15 14:30,15,2.909,2.909,2.902,2.902,49
20190701|2019-03-15 15:00,15,2.902,2.903,2.9,2.902,8
20190701|2019-03-15 15:30,15,2.902,2.902,2.9,2.9,103
20190701|2019-03-17 17:00,18,2.901,2.902,2.899,2.902,35
20190701|2019-03-17 17:30,18,2.904,2.904,2.901,2.901,2
20190701|2019-03-17 18:00,18,2.901,2.901,2.901,2.901,1
20190701|2019-03-17 19:00,18,2.897,2.897,2.897,2.897,1
20190701|2019-03-17 19:30,18,2.9,2.9,2.9,2.9,1
20190701|2019-03-17 20:00,18,2.9,2.9,2.9,2.9,2
20190701|2019-03-17 23:30,18,2.897,2.897,2.897,2.897,1
20190701|2019-03-18 00:00,18,2.896,2.896,2.896,2.896,1
20190701|2019-03-18 02:00,18,2.899,2.899,2.899,2.899,1
20190701|2019-03-18 02:30,18,2.896,2.896,2.896,2.896,1
20190701|2019-03-18 03:00,18,2.897,2.897,2.897,2.897,2
20190701|2019-03-18 03:30,18,2.901,2.903,2.901,2.903,3
20190701|2019-03-18 04:00,18,2.906,2.906,2.906,2.906,1
20190701|2019-03-18 04:30,18,2.903,2.903,2.903,2.903,1
20190701|2019-03-18 05:00,18,2.9,2.9,2.9,2.9,1
20190701|2019-03-18 05:30,18,2.896,2.896,2.895,2.896,7
20190701|2019-03-18 06:00,18,2.897,2.897,2.893,2.894,13
20190701|2019-03-18 06:30,18,2.893,2.895,2.89,2.895,115
20190701|2019-03-18 07:00,18,2.895,2.912,2.895,2.908,173
20190701|2019-03-18 07:30,18,2.909,2.921,2.907,2.92,247
20190701|2019-03-18 08:00,18,2.92,2.94,2.917,2.931,906
20190701|2019-03-18 08:30,18,2.931,2.939,2.929,2.937,332
20190701|2019-03-18 09:00,18,2.939,2.944,2.935,2.936,89
20190701|2019-03-18 09:30,18,2.936,2.94,2.931,2.938,206
20190701|2019-03-18 10:00,18,2.94,2.942,2.939,2.941,222
20190701|2019-03-18 10:30,18,2.942,2.944,2.941,2.942,148
20190701|2019-03-18 11:00,18,2.945,2.945,2.944,2.945,338
20190701|2019-03-18 11:30,18,2.945,2.947,2.937,2.943,156
20190701|2019-03-18 12:00,18,2.946,2.954,2.945,2.951,267
20190701|2019-03-18 12:30,18,2.95,2.955,2.949,2.953,233
20190701|2019-03-18 13:00,18,2.954,2.959,2.952,2.959,1332
20190701|2019-03-18 13:30,18,2.958,2.958,2.952,2.952,354
20190701|2019-03-18 14:00,18,2.951,2.953,2.95,2.952,20
20190701|2019-03-18 14:30,18,2.951,2.952,2.948,2.951,114
20190701|2019-03-18 15:00,18,2.952,2.954,2.951,2.951,125
20190701|2019-03-18 15:30,18,2.95,2.95,2.946,2.947,14
20190701|2019-03-18 17:00,19,2.947,2.947,2.941,2.942,4
20190701|2019-03-18 17:30,19,2.942,2.942,2.942,2.942,4
20190701|2019-03-18 18:00,19,2.942,2.949,2.942,2.949,7
20190701|2019-03-18 20:30,19,2.945,2.945,2.945,2.945,1
20190701|2019-03-18 21:00,19,2.943,2.943,2.943,2.943,1
20190701|2019-03-18 21:30,19,2.943,2.943,2.943,2.943,1
20190701|2019-03-18 22:00,19,2.943,2.945,2.943,2.945,2
20190701|2019-03-19 00:00,19,2.945,2.952,2.945,2.952,10
20190701|2019-03-19 01:30,19,2.952,2.952,2.952,2.952,1
20190701|2019-03-19 02:00,19,2.956,2.957,2.956,2.957,2
20190701|2019-03-19 02:30,19,2.967,2.967,2.965,2.967,3
20190701|2019-03-19 03:00,19,2.968,2.975,2.968,2.975,50
20190701|2019-03-19 03:30,19,2.976,2.976,2.975,2.975,3
20190701|2019-03-19 04:00,19,2.967,2.967,2.967,2.967,5
20190701|2019-03-19 04:30,19,2.97,2.98,2.97,2.98,14
20190701|2019-03-19 05:00,19,2.98,2.983,2.979,2.981,65
20190701|2019-03-19 05:30,19,2.982,2.99,2.982,2.982,36
20190701|2019-03-19 06:00,19,2.982,2.983,2.976,2.978,28
20190701|2019-03-19 06:30,19,2.976,2.978,2.971,2.975,8
20190701|2019-03-19 07:00,19,2.973,2.982,2.973,2.975,54
20190701|2019-03-19 07:30,19,2.976,2.981,2.975,2.979,173
20190701|2019-03-19 08:00,19,2.979,2.98,2.961,2.962,588
20190701|2019-03-19 08:30,19,2.962,2.967,2.951,2.952,420
20190701|2019-03-19 09:00,19,2.955,2.963,2.955,2.956,85
20190701|2019-03-19 09:30,19,2.956,2.957,2.949,2.953,86
20190701|2019-03-19 10:00,19,2.952,2.957,2.951,2.957,120
20190701|2019-03-19 10:30,19,2.957,2.959,2.953,2.957,90
20190701|2019-03-19 11:00,19,2.957,2.963,2.957,2.957,175
20190701|2019-03-19 11:30,19,2.957,2.959,2.947,2.958,380
20190701|2019-03-19 12:00,19,2.958,2.966,2.958,2.961,354
20190701|2019-03-19 12:30,19,2.962,2.963,2.958,2.959,94
20190701|2019-03-19 13:00,19,2.96,2.963,2.957,2.962,872
20190701|2019-03-19 13:30,19,2.963,2.963,2.957,2.957,154
20190701|2019-03-19 14:00,19,2.959,2.961,2.958,2.96,41
20190701|2019-03-19 14:30,19,2.959,2.959,2.954,2.954,12
20190701|2019-03-19 15:00,19,2.954,2.955,2.953,2.955,39
20190701|2019-03-19 15:30,19,2.954,2.954,2.951,2.952,11
20190701|2019-03-19 17:00,20,2.951,2.951,2.948,2.949,14
20190701|2019-03-19 17:30,20,2.948,2.949,2.948,2.949,4
20190701|2019-03-19 18:30,20,2.95,2.953,2.95,2.952,4
20190701|2019-03-19 19:30,20,2.958,2.958,2.958,2.958,1
20190701|2019-03-19 20:30,20,2.955,2.955,2.955,2.955,1
20190701|2019-03-19 23:00,20,2.952,2.952,2.952,2.952,1
20190701|2019-03-19 23:30,20,2.951,2.951,2.951,2.951,1
20190701|2019-03-20 00:00,20,2.95,2.95,2.949,2.949,2
20190701|2019-03-20 01:00,20,2.95,2.95,2.95,2.95,2
20190701|2019-03-20 02:00,20,2.945,2.945,2.945,2.945,1
20190701|2019-03-20 02:30,20,2.943,2.948,2.943,2.945,5
20190701|2019-03-20 03:00,20,2.943,2.943,2.936,2.94,9
20190701|2019-03-20 04:00,20,2.942,2.942,2.942,2.942,1
20190701|2019-03-20 04:30,20,2.945,2.945,2.943,2.943,3
20190701|2019-03-20 05:00,20,2.947,2.947,2.947,2.947,1
20190701|2019-03-20 05:30,20,2.947,2.952,2.947,2.952,5
20190701|2019-03-20 06:00,20,2.952,2.96,2.952,2.959,16
20190701|2019-03-20 06:30,20,2.957,2.963,2.955,2.955,31
20190701|2019-03-20 07:00,20,2.955,2.955,2.946,2.947,121
20190701|2019-03-20 07:30,20,2.945,2.947,2.924,2.927,903
20190701|2019-03-20 08:00,20,2.925,2.943,2.925,2.933,764
20190701|2019-03-20 08:30,20,2.932,2.934,2.924,2.927,429
20190701|2019-03-20 09:00,20,2.925,2.926,2.918,2.924,1312
20190701|2019-03-20 09:30,20,2.925,2.932,2.922,2.925,372
20190701|2019-03-20 10:00,20,2.925,2.927,2.919,2.923,407
20190701|2019-03-20 10:30,20,2.922,2.929,2.919,2.929,255
20190701|2019-03-20 11:00,20,2.929,2.931,2.924,2.927,268
20190701|2019-03-20 11:30,20,2.926,2.936,2.923,2.934,336
20190701|2019-03-20 12:00,20,2.932,2.935,2.928,2.928,168
20190701|2019-03-20 12:30,20,2.927,2.928,2.92,2.922,292
20190701|2019-03-20 13:00,20,2.922,2.927,2.915,2.925,1319
20190701|2019-03-20 13:30,20,2.924,2.929,2.924,2.929,200
20190701|2019-03-20 14:00,20,2.929,2.931,2.928,2.929,214
20190701|2019-03-20 14:30,20,2.929,2.936,2.929,2.936,54
20190701|2019-03-20 15:00,20,2.936,2.937,2.933,2.933,54
20190701|2019-03-20 15:30,20,2.933,2.936,2.931,2.934,31
20190701|2019-03-20 17:00,21,2.936,2.939,2.936,2.936,9
20190701|2019-03-20 17:30,21,2.939,2.939,2.939,2.939,1
20190701|2019-03-20 18:00,21,2.94,2.941,2.94,2.941,2
20190701|2019-03-20 19:00,21,2.938,2.938,2.938,2.938,1
20190701|2019-03-20 22:00,21,2.938,2.938,2.938,2.938,1
20190701|2019-03-20 22:30,21,2.94,2.94,2.94,2.94,3
20190701|2019-03-20 23:30,21,2.932,2.932,2.932,2.932,2
20190701|2019-03-21 00:00,21,2.928,2.93,2.922,2.929,4
20190701|2019-03-21 00:30,21,2.928,2.929,2.928,2.929,3
20190701|2019-03-21 01:00,21,2.929,2.93,2.929,2.93,6
20190701|2019-03-21 01:30,21,2.931,2.931,2.931,2.931,2
20190701|2019-03-21 02:00,21,2.934,2.934,2.934,2.934,1
20190701|2019-03-21 02:30,21,2.931,2.931,2.931,2.931,1
20190701|2019-03-21 03:00,21,2.933,2.933,2.933,2.933,1
20190701|2019-03-21 04:30,21,2.931,2.931,2.927,2.931,5
20190701|2019-03-21 05:00,21,2.927,2.927,2.92,2.923,7
20190701|2019-03-21 05:30,21,2.924,2.927,2.921,2.927,18
20190701|2019-03-21 06:00,21,2.925,2.926,2.925,2.926,6
20190701|2019-03-21 06:30,21,2.928,2.928,2.922,2.924,21
20190701|2019-03-21 07:00,21,2.92,2.921,2.915,2.919,49
20190701|2019-03-21 07:30,21,2.919,2.919,2.909,2.909,74
20190701|2019-03-21 08:00,21,2.909,2.916,2.907,2.91,331
20190701|2019-03-21 08:30,21,2.91,2.925,2.91,2.91,134
20190701|2019-03-21 09:00,21,2.911,2.926,2.911,2.921,494
20190701|2019-03-21 09:30,21,2.924,2.927,2.912,2.92,360
20190701|2019-03-21 10:00,21,2.918,2.918,2.904,2.904,480
20190701|2019-03-21 10:30,21,2.903,2.911,2.903,2.911,316
20190701|2019-03-21 11:00,21,2.911,2.917,2.91,2.915,404
20190701|2019-03-21 11:30,21,2.914,2.916,2.909,2.914,320
20190701|2019-03-21 12:00,21,2.915,2.924,2.915,2.923,193
20190701|2019-03-21 12:30,21,2.923,2.931,2.92,2.925,388
20190701|2019-03-21 13:00,21,2.925,2.932,2.923,2.931,422
20190701|2019-03-21 13:30,21,2.931,2.931,2.926,2.927,233
20190701|2019-03-21 14:00,21,2.926,2.93,2.926,2.927,158
20190701|2019-03-21 14:30,21,2.928,2.931,2.928,2.93,116
20190701|2019-03-21 15:00,21,2.93,2.932,2.93,2.931,37
20190701|2019-03-21 15:30,21,2.931,2.931,2.926,2.926,14
20190701|2019-03-21 17:00,22,2.929,2.93,2.926,2.927,5
20190701|2019-03-21 17:30,22,2.927,2.929,2.927,2.929,21
20190701|2019-03-21 18:00,22,2.928,2.928,2.928,2.928,1
20190701|2019-03-21 18:30,22,2.93,2.931,2.93,2.931,2
20190701|2019-03-21 19:00,22,2.927,2.927,2.86,2.883,210
20190701|2019-03-21 19:30,22,2.876,2.912,2.849,2.897,131
20190701|2019-03-21 20:00,22,2.909,2.909,2.909,2.909,2
20190701|2019-03-21 20:30,22,2.909,2.909,2.909,2.909,1
20190701|2019-03-21 21:00,22,2.903,2.914,2.903,2.914,15
20190701|2019-03-21 21:30,22,2.911,2.911,2.907,2.909,3
20190701|2019-03-21 22:00,22,2.906,2.906,2.903,2.905,5
20190701|2019-03-21 23:30,22,2.909,2.909,2.906,2.907,13
20190701|2019-03-22 00:00,22,2.907,2.907,2.906,2.907,23
20190701|2019-03-22 00:30,22,2.911,2.911,2.911,2.911,2
20190701|2019-03-22 01:00,22,2.911,2.911,2.91,2.91,3
20190701|2019-03-22 01:30,22,2.906,2.906,2.906,2.906,4
20190701|2019-03-22 02:00,22,2.905,2.905,2.902,2.902,12
20190701|2019-03-22 02:30,22,2.9,2.905,2.9,2.905,10
20190701|2019-03-22 03:00,22,2.9,2.907,2.9,2.907,3
20190701|2019-03-22 03:30,22,2.906,2.907,2.906,2.907,4
20190701|2019-03-22 04:00,22,2.909,2.909,2.908,2.909,6
20190701|2019-03-22 04:30,22,2.904,2.904,2.902,2.904,8
20190701|2019-03-22 05:00,22,2.9,2.9,2.896,2.9,6
20190701|2019-03-22 05:30,22,2.898,2.898,2.898,2.898,2
20190701|2019-03-22 06:00,22,2.904,2.904,2.885,2.886,345
20190701|2019-03-22 06:30,22,2.886,2.896,2.884,2.892,184
20190701|2019-03-22 07:00,22,2.89,2.901,2.883,2.888,288
20190701|2019-03-22 07:30,22,2.889,2.898,2.88,2.893,299
20190701|2019-03-22 08:00,22,2.894,2.895,2.884,2.888,919
20190701|2019-03-22 08:30,22,2.888,2.888,2.877,2.88,771
20190701|2019-03-22 09:00,22,2.882,2.889,2.882,2.889,406
20190701|2019-03-22 09:30,22,2.889,2.889,2.881,2.882,558
20190701|2019-03-22 10:00,22,2.883,2.887,2.878,2.88,712
20190701|2019-03-22 10:30,22,2.88,2.881,2.875,2.879,957
20190701|2019-03-22 11:00,22,2.878,2.878,2.874,2.875,602
20190701|2019-03-22 11:30,22,2.875,2.876,2.872,2.874,484
20190701|2019-03-22 12:00,22,2.873,2.88,2.873,2.876,449
20190701|2019-03-22 12:30,22,2.876,2.887,2.875,2.887,814
20190701|2019-03-22 13:00,22,2.887,2.888,2.876,2.876,1423
20190701|2019-03-22 13:30,22,2.876,2.885,2.876,2.882,502
20190701|2019-03-22 14:00,22,2.881,2.883,2.879,2.883,357
20190701|2019-03-22 14:30,22,2.884,2.884,2.882,2.882,112
20190701|2019-03-22 15:00,22,2.883,2.883,2.879,2.879,92
20190701|2019-03-22 15:30,22,2.879,2.879,2.875,2.876,36
20190701|2019-03-24 17:00,25,2.848,2.852,2.842,2.848,93
20190701|2019-03-24 17:30,25,2.845,2.845,2.842,2.843,33
20190701|2019-03-24 18:00,25,2.844,2.845,2.844,2.845,9
20190701|2019-03-24 19:00,25,2.846,2.847,2.846,2.846,61
20190701|2019-03-24 19:30,25,2.846,2.846,2.846,2.846,5
20190701|2019-03-24 20:00,25,2.846,2.846,2.846,2.846,5
20190701|2019-03-24 20:30,25,2.852,2.853,2.852,2.853,10
20190701|2019-03-24 21:00,25,2.852,2.852,2.851,2.851,4
20190701|2019-03-24 21:30,25,2.851,2.851,2.851,2.851,12
20190701|2019-03-24 22:00,25,2.851,2.851,2.851,2.851,21
20190701|2019-03-24 22:30,25,2.851,2.851,2.851,2.851,14
20190701|2019-03-24 23:30,25,2.853,2.853,2.853,2.853,1
20190701|2019-03-25 00:30,25,2.853,2.853,2.853,2.853,1
20190701|2019-03-25 02:00,25,2.855,2.856,2.855,2.855,64
20190701|2019-03-25 02:30,25,2.853,2.859,2.853,2.858,6
20190701|2019-03-25 04:30,25,2.858,2.86,2.858,2.86,2
20190701|2019-03-25 05:00,25,2.863,2.866,2.863,2.866,3
20190701|2019-03-25 05:30,25,2.866,2.869,2.865,2.865,11
20190701|2019-03-25 06:00,25,2.864,2.867,2.861,2.861,16
20190701|2019-03-25 06:30,25,2.862,2.862,2.856,2.858,19
20190701|2019-03-25 07:00,25,2.86,2.864,2.837,2.844,239
20190701|2019-03-25 07:30,25,2.843,2.846,2.833,2.846,248
20190701|2019-03-25 08:00,25,2.846,2.862,2.842,2.862,301
20190701|2019-03-25 08:30,25,2.862,2.877,2.861,2.871,942
20190701|2019-03-25 09:00,25,2.87,2.877,2.868,2.871,337
20190701|2019-03-25 09:30,25,2.869,2.873,2.862,2.864,303
20190701|2019-03-25 10:00,25,2.865,2.867,2.859,2.866,187
20190701|2019-03-25 10:30,25,2.867,2.871,2.859,2.871,186
20190701|2019-03-25 11:00,25,2.872,2.874,2.87,2.871,145
20190701|2019-03-25 11:30,25,2.872,2.88,2.872,2.874,511
20190701|2019-03-25 12:00,25,2.874,2.876,2.872,2.874,180
20190701|2019-03-25 12:30,25,2.874,2.88,2.874,2.879,224
20190701|2019-03-25 13:00,25,2.877,2.884,2.873,2.882,845
20190701|2019-03-25 13:30,25,2.882,2.89,2.882,2.889,660
20190701|2019-03-25 14:00,25,2.889,2.89,2.886,2.89,70
20190701|2019-03-25 14:30,25,2.891,2.893,2.881,2.881,194
20190701|2019-03-25 15:00,25,2.882,2.883,2.879,2.882,70
20190701|2019-03-25 15:30,25,2.882,2.884,2.88,2.884,22
20190701|2019-03-25 17:00,26,2.882,2.887,2.882,2.884,6
20190701|2019-03-25 17:30,26,2.883,2.883,2.881,2.882,8
20190701|2019-03-25 18:30,26,2.885,2.888,2.885,2.888,9
20190701|2019-03-25 19:00,26,2.891,2.892,2.888,2.888,5
20190701|2019-03-25 19:30,26,2.887,2.893,2.887,2.893,5
20190701|2019-03-25 20:00,26,2.891,2.891,2.888,2.888,3
20190701|2019-03-25 21:00,26,2.889,2.889,2.887,2.887,2
20190701|2019-03-25 21:30,26,2.887,2.887,2.887,2.887,1
20190701|2019-03-25 22:00,26,2.888,2.888,2.885,2.885,6
20190701|2019-03-25 22:30,26,2.887,2.887,2.887,2.887,1
20190701|2019-03-25 23:00,26,2.885,2.885,2.885,2.885,1
20190701|2019-03-25 23:30,26,2.884,2.884,2.884,2.884,1
20190701|2019-03-26 00:00,26,2.883,2.883,2.88,2.88,2
20190701|2019-03-26 01:30,26,2.871,2.871,2.871,2.871,1
20190701|2019-03-26 03:00,26,2.871,2.871,2.87,2.87,2
20190701|2019-03-26 03:30,26,2.87,2.87,2.87,2.87,1
20190701|2019-03-26 04:00,26,2.873,2.874,2.871,2.874,7
20190701|2019-03-26 04:30,26,2.873,2.873,2.87,2.87,6
20190701|2019-03-26 05:00,26,2.87,2.873,2.868,2.873,18
20190701|2019-03-26 05:30,26,2.873,2.875,2.872,2.875,8
20190701|2019-03-26 06:00,26,2.877,2.882,2.877,2.881,39
20190701|2019-03-26 06:30,26,2.882,2.882,2.879,2.881,16
20190701|2019-03-26 07:00,26,2.882,2.886,2.864,2.876,258
20190701|2019-03-26 07:30,26,2.875,2.894,2.874,2.885,312
20190701|2019-03-26 08:00,26,2.885,2.894,2.868,2.87,262
20190701|2019-03-26 08:30,26,2.87,2.876,2.864,2.876,226
20190701|2019-03-26 09:00,26,2.876,2.876,2.869,2.87,149
20190701|2019-03-26 09:30,26,2.87,2.871,2.867,2.871,181
20190701|2019-03-26 10:00,26,2.87,2.87,2.866,2.87,327
20190701|2019-03-26 10:30,26,2.869,2.873,2.866,2.87,170
20190701|2019-03-26 11:00,26,2.87,2.871,2.863,2.868,303
20190701|2019-03-26 11:30,26,2.867,2.87,2.863,2.87,204
20190701|2019-03-26 12:00,26,2.87,2.871,2.868,2.868,108
20190701|2019-03-26 12:30,26,2.867,2.87,2.863,2.863,178
20190701|2019-03-26 13:00,26,2.864,2.869,2.859,2.859,870
20190701|2019-03-26 13:30,26,2.86,2.863,2.858,2.861,898
20190701|2019-03-26 14:00,26,2.861,2.861,2.859,2.859,148
20190701|2019-03-26 14:30,26,2.859,2.86,2.857,2.859,61
20190701|2019-03-26 15:00,26,2.858,2.858,2.857,2.858,72
20190701|2019-03-26 15:30,26,2.859,2.86,2.858,2.86,164
20190701|2019-03-26 17:00,27,2.859,2.859,2.857,2.858,5
20190701|2019-03-26 17:30,27,2.858,2.861,2.858,2.86,8
20190701|2019-03-26 18:00,27,2.858,2.859,2.858,2.858,4
20190701|2019-03-26 18:30,27,2.857,2.857,2.857,2.857,1
20190701|2019-03-26 21:00,27,2.855,2.855,2.851,2.853,7
20190701|2019-03-26 22:00,27,2.854,2.854,2.853,2.853,2
20190701|2019-03-26 22:30,27,2.852,2.852,2.852,2.852,3
20190701|2019-03-26 23:30,27,2.851,2.851,2.85,2.85,7
20190701|2019-03-27 01:30,27,2.85,2.85,2.85,2.85,1
20190701|2019-03-27 02:00,27,2.85,2.85,2.85,2.85,1
20190701|2019-03-27 03:00,27,2.849,2.853,2.849,2.85,7
20190701|2019-03-27 03:30,27,2.849,2.851,2.849,2.851,2
20190701|2019-03-27 04:00,27,2.856,2.856,2.856,2.856,1
20190701|2019-03-27 04:30,27,2.856,2.856,2.851,2.851,5
20190701|2019-03-27 05:00,27,2.853,2.854,2.85,2.851,11
20190701|2019-03-27 05:30,27,2.85,2.85,2.844,2.844,43
20190701|2019-03-27 06:00,27,2.844,2.849,2.843,2.846,19
20190701|2019-03-27 06:30,27,2.846,2.846,2.841,2.846,55
20190701|2019-03-27 07:00,27,2.846,2.848,2.833,2.836,100
20190701|2019-03-27 07:30,27,2.837,2.839,2.833,2.834,142
20190701|2019-03-27 08:00,27,2.834,2.834,2.812,2.816,647
20190701|2019-03-27 08:30,27,2.816,2.823,2.809,2.822,1244
20190701|2019-03-27 09:00,27,2.822,2.831,2.817,2.825,782
20190701|2019-03-27 09:30,27,2.825,2.827,2.821,2.822,469
20190701|2019-03-27 10:00,27,2.821,2.821,2.812,2.814,341
20190701|2019-03-27 10:30,27,2.813,2.817,2.811,2.816,398
20190701|2019-03-27 11:00,27,2.816,2.816,2.81,2.811,309
20190701|2019-03-27 11:30,27,2.81,2.813,2.807,2.81,308
20190701|2019-03-27 12:00,27,2.811,2.828,2.81,2.826,299
20190701|2019-03-27 12:30,27,2.825,2.83,2.821,2.83,369
20190701|2019-03-27 13:00,27,2.83,2.84,2.827,2.831,1746
20190701|2019-03-27 13:30,27,2.831,2.833,2.826,2.828,331
20190701|2019-03-27 14:00,27,2.828,2.832,2.826,2.832,146
20190701|2019-03-27 14:30,27,2.832,2.836,2.832,2.833,100
20190701|2019-03-27 15:00,27,2.832,2.833,2.83,2.831,96
20190701|2019-03-27 15:30,27,2.832,2.833,2.831,2.832,75
20190701|2019-03-27 17:00,28,2.832,2.836,2.831,2.832,9
20190701|2019-03-27 18:00,28,2.832,2.832,2.83,2.83,3
20190701|2019-03-27 19:30,28,2.835,2.836,2.835,2.836,5
20190701|2019-03-27 20:00,28,2.836,2.836,2.834,2.834,4
20190701|2019-03-27 20:30,28,2.836,2.836,2.836,2.836,3
20190701|2019-03-27 21:00,28,2.837,2.838,2.837,2.838,2
20190701|2019-03-27 21:30,28,2.839,2.843,2.838,2.843,23
20190701|2019-03-27 22:00,28,2.84,2.84,2.84,2.84,1
20190701|2019-03-27 22:30,28,2.835,2.836,2.835,2.836,4
20190701|2019-03-28 00:00,28,2.842,2.849,2.841,2.844,15
20190701|2019-03-28 00:30,28,2.843,2.843,2.842,2.842,2
20190701|2019-03-28 01:00,28,2.84,2.84,2.84,2.84,6
20190701|2019-03-28 01:30,28,2.848,2.848,2.848,2.848,29
20190701|2019-03-28 02:00,28,2.849,2.852,2.849,2.852,25
20190701|2019-03-28 02:30,28,2.848,2.851,2.848,2.848,7
20190701|2019-03-28 03:00,28,2.846,2.847,2.845,2.847,4
20190701|2019-03-28 03:30,28,2.852,2.853,2.85,2.853,11
20190701|2019-03-28 04:00,28,2.853,2.853,2.85,2.85,10
20190701|2019-03-28 04:30,28,2.85,2.85,2.849,2.85,5
20190701|2019-03-28 05:00,28,2.85,2.851,2.848,2.851,13
20190701|2019-03-28 05:30,28,2.851,2.859,2.851,2.855,12
20190701|2019-03-28 06:00,28,2.855,2.858,2.851,2.851,26
20190701|2019-03-28 06:30,28,2.85,2.85,2.835,2.841,80
20190701|2019-03-28 07:00,28,2.838,2.856,2.834,2.854,137
20190701|2019-03-28 07:30,28,2.855,2.856,2.84,2.844,227
20190701|2019-03-28 08:00,28,2.845,2.848,2.825,2.825,502
20190701|2019-03-28 08:30,28,2.827,2.835,2.822,2.833,506
20190701|2019-03-28 09:00,28,2.832,2.833,2.815,2.823,270
20190701|2019-03-28 09:30,28,2.824,2.84,2.818,2.839,362
20190701|2019-03-28 10:00,28,2.839,2.842,2.833,2.834,166
20190701|2019-03-28 10:30,28,2.834,2.834,2.83,2.83,186
20190701|2019-03-28 11:00,28,2.83,2.836,2.829,2.836,213
20190701|2019-03-28 11:30,28,2.837,2.837,2.831,2.831,175
20190701|2019-03-28 12:00,28,2.831,2.832,2.829,2.829,134
20190701|2019-03-28 12:30,28,2.829,2.833,2.827,2.827,141
20190701|2019-03-28 13:00,28,2.828,2.828,2.816,2.816,749
20190701|2019-03-28 13:30,28,2.816,2.82,2.815,2.818,249
20190701|2019-03-28 14:00,28,2.818,2.822,2.817,2.822,115
20190701|2019-03-28 14:30,28,2.822,2.826,2.82,2.823,78
20190701|2019-03-28 15:00,28,2.825,2.828,2.825,2.825,54
20190701|2019-03-28 15:30,28,2.825,2.826,2.819,2.819,124
20190701|2019-03-28 17:00,29,2.823,2.827,2.818,2.819,27
20190701|2019-03-28 17:30,29,2.821,2.821,2.821,2.821,3
20190701|2019-03-28 18:00,29,2.822,2.824,2.821,2.824,10
20190701|2019-03-28 18:30,29,2.823,2.825,2.822,2.825,21
20190701|2019-03-28 19:00,29,2.826,2.826,2.825,2.826,10
20190701|2019-03-28 19:30,29,2.828,2.829,2.828,2.829,2
20190701|2019-03-28 23:30,29,2.83,2.831,2.827,2.827,10
20190701|2019-03-29 00:00,29,2.823,2.823,2.823,2.823,1
20190701|2019-03-29 01:00,29,2.823,2.823,2.816,2.817,16
20190701|2019-03-29 02:00,29,2.817,2.817,2.806,2.81,20
20190701|2019-03-29 02:30,29,2.806,2.806,2.798,2.802,102
20190701|2019-03-29 03:00,29,2.803,2.805,2.803,2.805,30
20190701|2019-03-29 03:30,29,2.803,2.803,2.802,2.802,3
20190701|2019-03-29 04:00,29,2.803,2.806,2.803,2.806,18
20190701|2019-03-29 04:30,29,2.806,2.806,2.802,2.802,55
20190701|2019-03-29 05:00,29,2.801,2.801,2.799,2.801,5
20190701|2019-03-29 05:30,29,2.8,2.8,2.797,2.8,36
20190701|2019-03-29 06:00,29,2.8,2.804,2.793,2.804,47
20190701|2019-03-29 06:30,29,2.808,2.812,2.798,2.799,70
20190701|2019-03-29 07:00,29,2.798,2.806,2.796,2.803,111
20190701|2019-03-29 07:30,29,2.803,2.813,2.798,2.804,487
20190701|2019-03-29 08:00,29,2.806,2.808,2.792,2.794,417
20190701|2019-03-29 08:30,29,2.794,2.796,2.787,2.796,299
20190701|2019-03-29 09:00,29,2.795,2.799,2.79,2.799,145
20190701|2019-03-29 09:30,29,2.798,2.801,2.793,2.795,289
20190701|2019-03-29 10:00,29,2.796,2.797,2.79,2.794,295
20190701|2019-03-29 10:30,29,2.793,2.801,2.791,2.8,718
20190701|2019-03-29 11:00,29,2.797,2.8,2.795,2.795,365
20190701|2019-03-29 11:30,29,2.796,2.797,2.791,2.792,135
20190701|2019-03-29 12:00,29,2.791,2.792,2.786,2.79,309
20190701|2019-03-29 12:30,29,2.789,2.79,2.783,2.787,488
20190701|2019-03-29 13:00,29,2.786,2.787,2.768,2.775,1693
20190701|2019-03-29 13:30,29,2.777,2.783,2.775,2.781,577
20190701|2019-03-29 14:00,29,2.78,2.783,2.777,2.778,248
20190701|2019-03-29 14:30,29,2.779,2.78,2.776,2.778,110
20190701|2019-03-29 15:00,29,2.779,2.781,2.779,2.78,162
20190701|2019-03-29 15:30,29,2.779,2.781,2.779,2.78,90
20190701|2019-03-31 17:00,1,2.774,2.784,2.767,2.778,119
20190701|2019-03-31 17:30,1,2.78,2.781,2.774,2.774,34
20190701|2019-03-31 18:00,1,2.777,2.779,2.766,2.773,34
20190701|2019-03-31 18:30,1,2.774,2.776,2.774,2.775,8
20190701|2019-03-31 19:00,1,2.778,2.779,2.775,2.777,11
20190701|2019-03-31 19:30,1,2.778,2.778,2.776,2.777,8
20190701|2019-03-31 20:00,1,2.777,2.777,2.777,2.777,2
20190701|2019-03-31 20:30,1,2.779,2.784,2.779,2.784,5
20190701|2019-03-31 21:00,1,2.785,2.785,2.785,2.785,6
20190701|2019-03-31 21:30,1,2.783,2.783,2.783,2.783,1
20190701|2019-03-31 22:00,1,2.787,2.788,2.787,2.788,2
20190701|2019-03-31 22:30,1,2.787,2.787,2.787,2.787,5
20190701|2019-03-31 23:30,1,2.787,2.787,2.787,2.787,4
20190701|2019-04-01 00:00,1,2.784,2.784,2.783,2.783,3
20190701|2019-04-01 00:30,1,2.782,2.782,2.782,2.782,1
20190701|2019-04-01 01:00,1,2.782,2.787,2.782,2.787,8
20190701|2019-04-01 01:30,1,2.786,2.786,2.786,2.786,3
20190701|2019-04-01 02:00,1,2.786,2.788,2.786,2.788,7
20190701|2019-04-01 02:30,1,2.789,2.791,2.789,2.791,7
20190701|2019-04-01 03:00,1,2.79,2.791,2.79,2.791,2
20190701|2019-04-01 03:30,1,2.792,2.792,2.791,2.791,9
20190701|2019-04-01 04:00,1,2.791,2.792,2.788,2.79,115
20190701|2019-04-01 04:30,1,2.789,2.789,2.787,2.787,9
20190701|2019-04-01 05:00,1,2.787,2.788,2.787,2.788,2
20190701|2019-04-01 05:30,1,2.789,2.789,2.787,2.787,20
20190701|2019-04-01 06:00,1,2.789,2.79,2.782,2.782,32
20190701|2019-04-01 06:30,1,2.782,2.786,2.78,2.784,41
20190701|2019-04-01 07:00,1,2.785,2.789,2.775,2.778,317
20190701|2019-04-01 07:30,1,2.777,2.798,2.771,2.791,563
20190701|2019-04-01 08:00,1,2.79,2.806,2.789,2.799,504
20190701|2019-04-01 08:30,1,2.798,2.811,2.798,2.807,544
20190701|2019-04-01 09:00,1,2.806,2.812,2.801,2.809,346
20190701|2019-04-01 09:30,1,2.81,2.815,2.805,2.808,760
20190701|2019-04-01 10:00,1,2.808,2.815,2.807,2.814,276
20190701|2019-04-01 10:30,1,2.814,2.827,2.813,2.814,1310
20190701|2019-04-01 11:00,1,2.816,2.819,2.812,2.818,402
20190701|2019-04-01 11:30,1,2.819,2.822,2.81,2.81,397
20190701|2019-04-01 12:00,1,2.81,2.816,2.81,2.814,294
20190701|2019-04-01 12:30,1,2.814,2.814,2.801,2.803,598
20190701|2019-04-01 13:00,1,2.803,2.808,2.795,2.802,1477
20190701|2019-04-01 13:30,1,2.803,2.806,2.8,2.802,286
20190701|2019-04-01 14:00,1,2.802,2.802,2.798,2.798,130
20190701|2019-04-01 14:30,1,2.798,2.8,2.796,2.797,118
20190701|2019-04-01 15:00,1,2.798,2.798,2.796,2.797,94
20190701|2019-04-01 15:30,1,2.797,2.8,2.797,2.799,32
20190701|2019-04-01 17:00,2,2.798,2.799,2.795,2.796,8
20190701|2019-04-01 17:30,2,2.797,2.797,2.797,2.797,2
20190701|2019-04-01 18:00,2,2.798,2.798,2.798,2.798,1
20190701|2019-04-01 18:30,2,2.795,2.795,2.795,2.795,2
20190701|2019-04-01 19:00,2,2.797,2.797,2.797,2.797,1
20190701|2019-04-01 19:30,2,2.798,2.798,2.798,2.798,1
20190701|2019-04-01 20:00,2,2.796,2.796,2.796,2.796,1
20190701|2019-04-01 20:30,2,2.794,2.794,2.794,2.794,2
20190701|2019-04-01 21:00,2,2.797,2.797,2.797,2.797,2
20190701|2019-04-01 22:30,2,2.796,2.796,2.795,2.795,6
20190701|2019-04-01 23:30,2,2.791,2.791,2.786,2.788,17
20190701|2019-04-02 00:00,2,2.787,2.806,2.787,2.801,124
20190701|2019-04-02 00:30,2,2.8,2.8,2.799,2.8,18
20190701|2019-04-02 01:00,2,2.798,2.799,2.797,2.797,7
20190701|2019-04-02 02:00,2,2.797,2.798,2.788,2.788,13
20190701|2019-04-02 02:30,2,2.787,2.787,2.785,2.785,3
20190701|2019-04-02 03:00,2,2.783,2.784,2.783,2.784,4
20190701|2019-04-02 03:30,2,2.785,2.786,2.784,2.785,14
20190701|2019-04-02 04:00,2,2.787,2.79,2.787,2.789,7
20190701|2019-04-02 04:30,2,2.79,2.791,2.79,2.791,8
20190701|2019-04-02 05:00,2,2.791,2.794,2.791,2.792,27
20190701|2019-04-02 05:30,2,2.791,2.794,2.791,2.794,7
20190701|2019-04-02 06:00,2,2.794,2.801,2.794,2.796,54
20190701|2019-04-02 06:30,2,2.795,2.8,2.794,2.799,42
20190701|2019-04-02 07:00,2,2.798,2.81,2.788,2.808,328
20190701|2019-04-02 07:30,2,2.809,2.812,2.802,2.811,105
20190701|2019-04-02 08:00,2,2.81,2.811,2.787,2.794,622
20190701|2019-04-02 08:30,2,2.794,2.795,2.781,2.789,418
20190701|2019-04-02 09:00,2,2.789,2.793,2.771,2.773,876
20190701|2019-04-02 09:30,2,2.773,2.787,2.773,2.784,512
20190701|2019-04-02 10:00,2,2.784,2.785,2.778,2.781,427
20190701|2019-04-02 10:30,2,2.782,2.785,2.776,2.776,848
20190701|2019-04-02 11:00,2,2.777,2.779,2.773,2.774,556
20190701|2019-04-02 11:30,2,2.775,2.781,2.772,2.776,449
20190701|2019-04-02 12:00,2,2.775,2.779,2.773,2.778,435
20190701|2019-04-02 12:30,2,2.778,2.779,2.773,2.774,641
20190701|2019-04-02 13:00,2,2.774,2.78,2.773,2.774,2001
20190701|2019-04-02 13:30,2,2.774,2.783,2.774,2.781,374
20190701|2019-04-02 14:00,2,2.781,2.785,2.781,2.781,239
20190701|2019-04-02 14:30,2,2.781,2.782,2.781,2.781,200
20190701|2019-04-02 15:00,2,2.781,2.782,2.78,2.781,86
20190701|2019-04-02 15:30,2,2.78,2.783,2.779,2.783,76
20190701|2019-04-02 17:00,3,2.784,2.784,2.781,2.781,5
20190701|2019-04-02 17:30,3,2.78,2.781,2.78,2.781,6
20190701|2019-04-02 18:30,3,2.779,2.779,2.779,2.779,1
20190701|2019-04-02 19:30,3,2.782,2.782,2.779,2.78,36
20190701|2019-04-02 21:00,3,2.777,2.779,2.777,2.779,8
20190701|2019-04-02 21:30,3,2.78,2.78,2.78,2.78,4
20190701|2019-04-02 22:00,3,2.781,2.781,2.78,2.78,20
20190701|2019-04-03 00:00,3,2.777,2.777,2.774,2.775,8
20190701|2019-04-03 00:30,3,2.778,2.778,2.778,2.778,1
20190701|2019-04-03 01:00,3,2.776,2.776,2.776,2.776,4
20190701|2019-04-03 01:30,3,2.776,2.777,2.771,2.771,5
20190701|2019-04-03 02:00,3,2.772,2.774,2.772,2.773,4
20190701|2019-04-03 02:30,3,2.774,2.774,2.767,2.767,77
20190701|2019-04-03 03:00,3,2.769,2.771,2.769,2.771,8
20190701|2019-04-03 03:30,3,2.772,2.776,2.769,2.775,29
20190701|2019-04-03 04:00,3,2.777,2.777,2.777,2.777,2
20190701|2019-04-03 04:30,3,2.778,2.778,2.776,2.776,4
20190701|2019-04-03 05:00,3,2.776,2.776,2.773,2.773,4
20190701|2019-04-03 05:30,3,2.772,2.779,2.772,2.777,31
20190701|2019-04-03 06:00,3,2.777,2.778,2.774,2.775,14
20190701|2019-04-03 06:30,3,2.777,2.777,2.773,2.775,45
20190701|2019-04-03 07:00,3,2.778,2.778,2.765,2.767,103
20190701|2019-04-03 07:30,3,2.767,2.774,2.761,2.761,182
20190701|2019-04-03 08:00,3,2.76,2.773,2.759,2.771,324
20190701|2019-04-03 08:30,3,2.77,2.77,2.759,2.76,518
20190701|2019-04-03 09:00,3,2.76,2.765,2.759,2.762,820
20190701|2019-04-03 09:30,3,2.761,2.762,2.755,2.757,508
20190701|2019-04-03 10:00,3,2.758,2.761,2.753,2.761,507
20190701|2019-04-03 10:30,3,2.761,2.77,2.756,2.765,769
20190701|2019-04-03 11:00,3,2.765,2.771,2.764,2.769,638
20190701|2019-04-03 11:30,3,2.769,2.778,2.766,2.772,277
20190701|2019-04-03 12:00,3,2.772,2.777,2.772,2.772,273
20190701|2019-04-03 12:30,3,2.772,2.772,2.765,2.765,416
20190701|2019-04-03 13:00,3,2.766,2.767,2.754,2.767,813
20190701|2019-04-03 13:30,3,2.767,2.768,2.761,2.764,314
20190701|2019-04-03 14:00,3,2.764,2.767,2.763,2.763,153
20190701|2019-04-03 14:30,3,2.763,2.765,2.762,2.762,190
20190701|2019-04-03 15:00,3,2.762,2.764,2.762,2.764,74
20190701|2019-04-03 15:30,3,2.763,2.764,2.761,2.764,33
20190701|2019-04-03 17:00,4,2.764,2.765,2.764,2.765,2
20190701|2019-04-03 17:30,4,2.763,2.763,2.763,2.763,1
20190701|2019-04-03 18:00,4,2.763,2.764,2.763,2.764,8
20190701|2019-04-03 18:30,4,2.764,2.766,2.764,2.765,38
20190701|2019-04-03 19:00,4,2.766,2.766,2.765,2.765,9
20190701|2019-04-03 19:30,4,2.766,2.766,2.765,2.766,21
20190701|2019-04-03 20:00,4,2.766,2.766,2.765,2.765,3
20190701|2019-04-03 20:30,4,2.766,2.766,2.764,2.764,21
20190701|2019-04-03 22:00,4,2.764,2.764,2.764,2.764,2
20190701|2019-04-03 22:30,4,2.763,2.763,2.763,2.763,3
20190701|2019-04-03 23:00,4,2.765,2.765,2.765,2.765,1
20190701|2019-04-04 00:00,4,2.763,2.765,2.763,2.763,25
20190701|2019-04-04 00:30,4,2.763,2.765,2.762,2.765,84
20190701|2019-04-04 01:00,4,2.764,2.765,2.763,2.764,47
20190701|2019-04-04 01:30,4,2.765,2.765,2.765,2.765,6
20190701|2019-04-04 02:00,4,2.766,2.769,2.766,2.768,38
20190701|2019-04-04 02:30,4,2.768,2.769,2.768,2.769,2
20190701|2019-04-04 03:00,4,2.767,2.767,2.767,2.767,1
20190701|2019-04-04 03:30,4,2.767,2.767,2.767,2.767,3
20190701|2019-04-04 04:00,4,2.768,2.768,2.767,2.767,2
20190701|2019-04-04 04:30,4,2.766,2.766,2.766,2.766,6
20190701|2019-04-04 05:00,4,2.767,2.768,2.767,2.767,3
20190701|2019-04-04 05:30,4,2.767,2.767,2.764,2.764,17
20190701|2019-04-04 06:00,4,2.764,2.767,2.756,2.763,70
20190701|2019-04-04 06:30,4,2.761,2.761,2.757,2.759,45
20190701|2019-04-04 07:00,4,2.757,2.767,2.757,2.76,90
20190701|2019-04-04 07:30,4,2.76,2.762,2.757,2.76,245
20190701|2019-04-04 08:00,4,2.76,2.767,2.752,2.76,500
20190701|2019-04-04 08:30,4,2.76,2.764,2.759,2.76,773
20190701|2019-04-04 09:00,4,2.76,2.763,2.756,2.76,518
20190701|2019-04-04 09:30,4,2.76,2.76,2.735,2.74,1267
20190701|2019-04-04 10:00,4,2.739,2.739,2.729,2.73,586
20190701|2019-04-04 10:30,4,2.73,2.735,2.729,2.735,581
20190701|2019-04-04 11:00,4,2.734,2.737,2.732,2.735,555
20190701|2019-04-04 11:30,4,2.735,2.738,2.733,2.738,318
20190701|2019-04-04 12:00,4,2.738,2.738,2.731,2.732,498
20190701|2019-04-04 12:30,4,2.732,2.738,2.731,2.737,328
20190701|2019-04-04 13:00,4,2.736,2.742,2.735,2.74,812
20190701|2019-04-04 13:30,4,2.74,2.741,2.738,2.74,288
20190701|2019-04-04 14:00,4,2.739,2.741,2.738,2.738,184
20190701|2019-04-04 14:30,4,2.739,2.739,2.737,2.738,90
20190701|2019-04-04 15:00,4,2.738,2.739,2.737,2.739,49
20190701|2019-04-04 15:30,4,2.738,2.74,2.737,2.74,56
20190701|2019-04-04 17:00,5,2.737,2.738,2.736,2.738,6
20190701|2019-04-04 17:30,5,2.738,2.738,2.738,2.738,1
20190701|2019-04-04 18:00,5,2.736,2.736,2.733,2.736,15
20190701|2019-04-04 18:30,5,2.734,2.735,2.732,2.732,8
20190701|2019-04-04 19:00,5,2.735,2.735,2.735,2.735,1
20190701|2019-04-04 19:30,5,2.736,2.736,2.736,2.736,3
20190701|2019-04-04 20:00,5,2.737,2.737,2.737,2.737,1
20190701|2019-04-04 20:30,5,2.737,2.737,2.737,2.737,1
20190701|2019-04-04 21:00,5,2.735,2.735,2.735,2.735,1
20190701|2019-04-04 21:30,5,2.736,2.737,2.736,2.736,6
20190701|2019-04-04 22:00,5,2.737,2.739,2.737,2.738,31
20190701|2019-04-04 22:30,5,2.738,2.738,2.738,2.738,7
20190701|2019-04-04 23:00,5,2.738,2.738,2.737,2.737,20
20190701|2019-04-04 23:30,5,2.738,2.738,2.736,2.737,12
20190701|2019-04-05 00:00,5,2.736,2.736,2.735,2.735,16
20190701|2019-04-05 01:00,5,2.735,2.735,2.733,2.733,9
20190701|2019-04-05 01:30,5,2.735,2.735,2.733,2.733,25
20190701|2019-04-05 02:00,5,2.734,2.735,2.732,2.732,22
20190701|2019-04-05 02:30,5,2.732,2.734,2.731,2.733,22
20190701|2019-04-05 03:00,5,2.732,2.732,2.73,2.73,24
20190701|2019-04-05 03:30,5,2.729,2.73,2.729,2.729,7
20190701|2019-04-05 04:00,5,2.731,2.731,2.731,2.731,6
20190701|2019-04-05 04:30,5,2.73,2.73,2.729,2.73,7
20190701|2019-04-05 05:00,5,2.73,2.731,2.728,2.73,44
20190701|2019-04-05 05:30,5,2.73,2.731,2.73,2.731,4
20190701|2019-04-05 06:00,5,2.73,2.731,2.726,2.73,107
20190701|2019-04-05 06:30,5,2.73,2.733,2.727,2.731,138
20190701|2019-04-05 07:00,5,2.731,2.742,2.731,2.734,493
20190701|2019-04-05 07:30,5,2.734,2.739,2.734,2.735,322
20190701|2019-04-05 08:00,5,2.734,2.744,2.731,2.74,392
20190701|2019-04-05 08:30,5,2.74,2.745,2.739,2.745,562
20190701|2019-04-05 09:00,5,2.745,2.75,2.743,2.745,334
20190701|2019-04-05 09:30,5,2.745,2.746,2.742,2.745,538
20190701|2019-04-05 10:00,5,2.745,2.746,2.74,2.746,378
20190701|2019-04-05 10:30,5,2.746,2.76,2.745,2.756,1097
20190701|2019-04-05 11:00,5,2.755,2.756,2.752,2.752,513
20190701|2019-04-05 11:30,5,2.753,2.762,2.753,2.759,419
20190701|2019-04-05 12:00,5,2.759,2.762,2.759,2.762,241
20190701|2019-04-05 12:30,5,2.763,2.764,2.759,2.76,695
20190701|2019-04-05 13:00,5,2.759,2.768,2.755,2.765,1835
20190701|2019-04-05 13:30,5,2.765,2.766,2.762,2.764,319
20190701|2019-04-05 14:00,5,2.763,2.766,2.762,2.766,202
20190701|2019-04-05 14:30,5,2.766,2.77,2.765,2.77,247
20190701|2019-04-05 15:00,5,2.771,2.774,2.771,2.774,40
20190701|2019-04-05 15:30,5,2.775,2.778,2.775,2.777,68
20190701|2019-04-07 17:00,8,2.761,2.773,2.759,2.77,49
20190701|2019-04-07 17:30,8,2.772,2.774,2.77,2.772,10
20190701|2019-04-07 18:30,8,2.772,2.774,2.772,2.774,4
20190701|2019-04-07 19:00,8,2.775,2.775,2.773,2.775,5
20190701|2019-04-07 19:30,8,2.773,2.774,2.771,2.774,15
20190701|2019-04-07 20:00,8,2.775,2.778,2.774,2.774,21
20190701|2019-04-07 20:30,8,2.775,2.775,2.775,2.775,1
20190701|2019-04-07 21:30,8,2.777,2.777,2.777,2.777,1
20190701|2019-04-07 22:00,8,2.781,2.781,2.778,2.778,4
20190701|2019-04-08 02:00,8,2.779,2.788,2.779,2.784,16
20190701|2019-04-08 02:30,8,2.787,2.789,2.785,2.785,10
20190701|2019-04-08 03:00,8,2.784,2.784,2.784,2.784,3
20190701|2019-04-08 03:30,8,2.784,2.784,2.783,2.783,9
20190701|2019-04-08 04:00,8,2.781,2.781,2.777,2.777,42
20190701|2019-04-08 04:30,8,2.777,2.777,2.774,2.774,149
20190701|2019-04-08 05:00,8,2.776,2.776,2.773,2.774,6
20190701|2019-04-08 05:30,8,2.777,2.777,2.775,2.775,11
20190701|2019-04-08 06:00,8,2.775,2.775,2.766,2.77,36
20190701|2019-04-08 06:30,8,2.771,2.771,2.762,2.764,93
20190701|2019-04-08 07:00,8,2.762,2.771,2.759,2.77,122
20190701|2019-04-08 07:30,8,2.772,2.796,2.772,2.782,689
20190701|2019-04-08 08:00,8,2.782,2.8,2.782,2.79,450
20190701|2019-04-08 08:30,8,2.79,2.797,2.785,2.789,451
20190701|2019-04-08 09:00,8,2.791,2.807,2.791,2.805,403
20190701|2019-04-08 09:30,8,2.805,2.809,2.803,2.806,371
20190701|2019-04-08 10:00,8,2.806,2.818,2.806,2.811,545
20190701|2019-04-08 10:30,8,2.812,2.821,2.812,2.815,774
20190701|2019-04-08 11:00,8,2.816,2.818,2.8,2.804,455
20190701|2019-04-08 11:30,8,2.805,2.811,2.803,2.81,372
20190701|2019-04-08 12:00,8,2.811,2.813,2.807,2.81,154
20190701|2019-04-08 12:30,8,2.81,2.813,2.805,2.811,248
20190701|2019-04-08 13:00,8,2.811,2.811,2.803,2.806,2381
20190701|2019-04-08 13:30,8,2.807,2.81,2.806,2.808,549
20190701|2019-04-08 14:00,8,2.808,2.81,2.807,2.81,106
20190701|2019-04-08 14:30,8,2.808,2.81,2.808,2.81,229
20190701|2019-04-08 15:00,8,2.808,2.809,2.808,2.808,6
20190701|2019-04-08 15:30,8,2.808,2.809,2.805,2.805,56
20190701|2019-04-08 17:00,9,2.809,2.81,2.808,2.809,4
20190701|2019-04-08 17:30,9,2.809,2.809,2.809,2.809,2
20190701|2019-04-08 18:00,9,2.811,2.812,2.81,2.811,75
20190701|2019-04-08 19:00,9,2.813,2.814,2.809,2.809,12
20190701|2019-04-08 19:30,9,2.81,2.81,2.805,2.809,4
20190701|2019-04-08 20:30,9,2.812,2.812,2.812,2.812,4
20190701|2019-04-08 21:00,9,2.812,2.815,2.812,2.814,8
20190701|2019-04-08 21:30,9,2.814,2.814,2.814,2.814,1
20190701|2019-04-08 22:00,9,2.816,2.816,2.816,2.816,1
20190701|2019-04-08 23:00,9,2.815,2.82,2.815,2.817,5
20190701|2019-04-08 23:30,9,2.821,2.821,2.817,2.818,9
20190701|2019-04-09 00:00,9,2.816,2.816,2.808,2.809,42
20190701|2019-04-09 00:30,9,2.81,2.81,2.81,2.81,2
20190701|2019-04-09 01:30,9,2.812,2.815,2.81,2.815,4
20190701|2019-04-09 02:00,9,2.816,2.816,2.814,2.814,3
20190701|2019-04-09 03:00,9,2.817,2.817,2.812,2.813,6
20190701|2019-04-09 03:30,9,2.815,2.815,2.811,2.811,9
20190701|2019-04-09 04:00,9,2.813,2.813,2.807,2.809,40
20190701|2019-04-09 04:30,9,2.807,2.814,2.802,2.806,40
20190701|2019-04-09 05:00,9,2.806,2.807,2.804,2.804,8
20190701|2019-04-09 05:30,9,2.803,2.804,2.8,2.804,41
20190701|2019-04-09 06:00,9,2.804,2.806,2.803,2.803,14
20190701|2019-04-09 06:30,9,2.804,2.807,2.798,2.798,94
20190701|2019-04-09 07:00,9,2.799,2.808,2.793,2.803,150
20190701|2019-04-09 07:30,9,2.803,2.81,2.798,2.8,105
20190701|2019-04-09 08:00,9,2.798,2.799,2.781,2.79,397
20190701|2019-04-09 08:30,9,2.79,2.795,2.786,2.791,575
20190701|2019-04-09 09:00,9,2.791,2.802,2.784,2.802,753
20190701|2019-04-09 09:30,9,2.8,2.8,2.793,2.794,341
20190701|2019-04-09 10:00,9,2.794,2.796,2.79,2.794,299
20190701|2019-04-09 10:30,9,2.795,2.799,2.791,2.797,390
20190701|2019-04-09 11:00,9,2.797,2.8,2.795,2.795,195
20190701|2019-04-09 11:30,9,2.795,2.797,2.794,2.795,274
20190701|2019-04-09 12:00,9,2.794,2.799,2.794,2.798,206
20190701|2019-04-09 12:30,9,2.798,2.799,2.791,2.791,132
20190701|2019-04-09 13:00,9,2.791,2.799,2.789,2.799,796
20190701|2019-04-09 13:30,9,2.8,2.801,2.797,2.798,401
20190701|2019-04-09 14:00,9,2.797,2.799,2.796,2.797,194
20190701|2019-04-09 14:30,9,2.797,2.806,2.797,2.805,139
20190701|2019-04-09 15:00,9,2.805,2.807,2.803,2.804,88
20190701|2019-04-09 15:30,9,2.804,2.804,2.802,2.804,36
20190701|2019-04-09 17:00,10,2.805,2.808,2.804,2.808,18
20190701|2019-04-09 17:30,10,2.809,2.809,2.809,2.809,1
20190701|2019-04-09 19:00,10,2.806,2.806,2.805,2.805,3
20190701|2019-04-09 19:30,10,2.801,2.801,2.801,2.801,2
20190701|2019-04-09 20:30,10,2.803,2.804,2.803,2.804,2
20190701|2019-04-09 22:30,10,2.804,2.805,2.804,2.805,6
20190701|2019-04-09 23:30,10,2.804,2.804,2.804,2.804,1
20190701|2019-04-10 00:00,10,2.802,2.802,2.8,2.8,7
20190701|2019-04-10 00:30,10,2.798,2.8,2.798,2.8,5
20190701|2019-04-10 01:00,10,2.802,2.803,2.802,2.803,2
20190701|2019-04-10 01:30,10,2.804,2.804,2.799,2.799,5
20190701|2019-04-10 02:30,10,2.798,2.799,2.798,2.799,6
20190701|2019-04-10 03:00,10,2.797,2.8,2.797,2.798,10
20190701|2019-04-10 03:30,10,2.795,2.795,2.795,2.795,1
20190701|2019-04-10 04:00,10,2.796,2.796,2.794,2.794,17
20190701|2019-04-10 04:30,10,2.794,2.794,2.793,2.794,11
20190701|2019-04-10 05:00,10,2.792,2.792,2.788,2.789,7
20190701|2019-04-10 05:30,10,2.789,2.794,2.789,2.794,17
20190701|2019-04-10 06:00,10,2.793,2.803,2.793,2.801,47
20190701|2019-04-10 06:30,10,2.803,2.824,2.803,2.818,166
20190701|2019-04-10 07:00,10,2.819,2.824,2.809,2.81,159
20190701|2019-04-10 07:30,10,2.812,2.822,2.811,2.811,263
20190701|2019-04-10 08:00,10,2.811,2.811,2.786,2.794,865
20190701|2019-04-10 08:30,10,2.794,2.811,2.789,2.809,665
20190701|2019-04-10 09:00,10,2.809,2.81,2.804,2.808,183
20190701|2019-04-10 09:30,10,2.808,2.811,2.798,2.81,205
20190701|2019-04-10 10:00,10,2.81,2.814,2.807,2.809,231
20190701|2019-04-10 10:30,10,2.808,2.809,2.805,2.805,343
20190701|2019-04-10 11:00,10,2.806,2.812,2.803,2.805,148
20190701|2019-04-10 11:30,10,2.805,2.808,2.803,2.807,156
20190701|2019-04-10 12:00,10,2.807,2.807,2.798,2.8,267
20190701|2019-04-10 12:30,10,2.8,2.8,2.792,2.794,282
20190701|2019-04-10 13:00,10,2.795,2.804,2.794,2.801,838
20190701|2019-04-10 13:30,10,2.8,2.803,2.797,2.802,251
20190701|2019-04-10 14:00,10,2.801,2.801,2.798,2.799,79
20190701|2019-04-10 14:30,10,2.799,2.799,2.796,2.797,106
20190701|2019-04-10 15:00,10,2.798,2.799,2.798,2.798,44
20190701|2019-04-10 15:30,10,2.798,2.802,2.797,2.802,111
20190701|2019-04-10 17:00,11,2.799,2.799,2.794,2.797,24
20190701|2019-04-10 18:00,11,2.798,2.798,2.798,2.798,1
20190701|2019-04-10 19:00,11,2.797,2.797,2.797,2.797,1
20190701|2019-04-10 19:30,11,2.798,2.798,2.798,2.798,1
20190701|2019-04-10 20:00,11,2.798,2.798,2.798,2.798,1
20190701|2019-04-10 20:30,11,2.796,2.796,2.794,2.796,5
20190701|2019-04-10 21:00,11,2.796,2.796,2.795,2.795,4
20190701|2019-04-10 22:30,11,2.798,2.798,2.798,2.798,6
20190701|2019-04-10 23:00,11,2.798,2.798,2.798,2.798,1
20190701|2019-04-10 23:30,11,2.802,2.803,2.802,2.803,6
20190701|2019-04-11 00:00,11,2.803,2.804,2.803,2.803,4
20190701|2019-04-11 01:00,11,2.804,2.805,2.801,2.801,12
20190701|2019-04-11 01:30,11,2.8,2.8,2.799,2.799,2
20190701|2019-04-11 02:00,11,2.804,2.804,2.803,2.803,17
20190701|2019-04-11 02:30,11,2.8,2.804,2.8,2.804,3
20190701|2019-04-11 03:00,11,2.804,2.804,2.803,2.803,3
20190701|2019-04-11 04:00,11,2.803,2.805,2.803,2.805,5
20190701|2019-04-11 04:30,11,2.804,2.804,2.801,2.802,8
20190701|2019-04-11 05:00,11,2.804,2.805,2.804,2.805,6
20190701|2019-04-11 05:30,11,2.804,2.804,2.802,2.803,8
20190701|2019-04-11 06:00,11,2.805,2.81,2.805,2.808,8
20190701|2019-04-11 06:30,11,2.807,2.808,2.799,2.799,15
20190701|2019-04-11 07:00,11,2.798,2.798,2.788,2.793,114
20190701|2019-04-11 07:30,11,2.792,2.794,2.778,2.78,398
20190701|2019-04-11 08:00,11,2.779,2.786,2.771,2.783,1385
20190701|2019-04-11 08:30,11,2.784,2.787,2.776,2.779,416
20190701|2019-04-11 09:00,11,2.779,2.784,2.777,2.781,322
20190701|2019-04-11 09:30,11,2.781,2.804,2.781,2.789,1103
20190701|2019-04-11 10:00,11,2.79,2.796,2.786,2.789,567
20190701|2019-04-11 10:30,11,2.789,2.792,2.773,2.774,585
20190701|2019-04-11 11:00,11,2.773,2.774,2.765,2.771,1093
20190701|2019-04-11 11:30,11,2.771,2.774,2.767,2.768,477
20190701|2019-04-11 12:00,11,2.768,2.768,2.757,2.758,557
20190701|2019-04-11 12:30,11,2.758,2.763,2.757,2.761,458
20190701|2019-04-11 13:00,11,2.761,2.77,2.76,2.766,1373
20190701|2019-04-11 13:30,11,2.767,2.773,2.767,2.773,436
20190701|2019-04-11 14:00,11,2.773,2.775,2.771,2.773,141
20190701|2019-04-11 14:30,11,2.773,2.774,2.771,2.771,75
20190701|2019-04-11 15:00,11,2.772,2.776,2.772,2.776,122
20190701|2019-04-11 15:30,11,2.775,2.775,2.771,2.773,58
20190701|2019-04-11 17:00,12,2.773,2.779,2.773,2.779,8
20190701|2019-04-11 19:30,12,2.776,2.776,2.776,2.776,2
20190701|2019-04-11 20:00,12,2.777,2.779,2.777,2.779,11
20190701|2019-04-11 20:30,12,2.778,2.778,2.776,2.776,8
20190701|2019-04-11 21:00,12,2.778,2.778,2.776,2.776,2
20190701|2019-04-11 21:30,12,2.775,2.776,2.775,2.776,5
20190701|2019-04-11 22:00,12,2.775,2.777,2.775,2.777,2
20190701|2019-04-11 22:30,12,2.779,2.779,2.779,2.779,1
20190701|2019-04-12 00:30,12,2.775,2.775,2.775,2.775,14
20190701|2019-04-12 01:00,12,2.774,2.774,2.774,2.774,5
20190701|2019-04-12 01:30,12,2.773,2.774,2.771,2.774,9
20190701|2019-04-12 02:00,12,2.775,2.775,2.771,2.771,4
20190701|2019-04-12 02:30,12,2.772,2.772,2.771,2.771,5
20190701|2019-04-12 03:00,12,2.771,2.774,2.771,2.773,17
20190701|2019-04-12 03:30,12,2.774,2.779,2.774,2.779,22
20190701|2019-04-12 04:00,12,2.778,2.778,2.776,2.776,17
20190701|2019-04-12 04:30,12,2.776,2.776,2.774,2.774,15
20190701|2019-04-12 05:00,12,2.774,2.778,2.774,2.776,12
20190701|2019-04-12 05:30,12,2.776,2.777,2.776,2.777,4
20190701|2019-04-12 06:00,12,2.777,2.781,2.775,2.781,39
20190701|2019-04-12 06:30,12,2.779,2.779,2.768,2.774,81
20190701|2019-04-12 07:00,12,2.772,2.774,2.768,2.769,100
20190701|2019-04-12 07:30,12,2.77,2.781,2.768,2.781,176
20190701|2019-04-12 08:00,12,2.78,2.785,2.774,2.774,1081
20190701|2019-04-12 08:30,12,2.774,2.781,2.769,2.769,764
20190701|2019-04-12 09:00,12,2.77,2.771,2.759,2.767,604
20190701|2019-04-12 09:30,12,2.766,2.768,2.762,2.762,620
20190701|2019-04-12 10:00,12,2.761,2.763,2.757,2.759,689
20190701|2019-04-12 10:30,12,2.76,2.762,2.754,2.761,503
20190701|2019-04-12 11:00,12,2.761,2.761,2.756,2.757,314
20190701|2019-04-12 11:30,12,2.757,2.76,2.756,2.757,189
20190701|2019-04-12 12:00,12,2.758,2.762,2.755,2.762,381
20190701|2019-04-12 12:30,12,2.761,2.764,2.76,2.764,295
20190701|2019-04-12 13:00,12,2.765,2.766,2.76,2.764,883
20190701|2019-04-12 13:30,12,2.764,2.764,2.756,2.757,240
20190701|2019-04-12 14:00,12,2.756,2.758,2.755,2.757,82
20190701|2019-04-12 14:30,12,2.756,2.76,2.756,2.757,128
20190701|2019-04-12 15:00,12,2.756,2.756,2.754,2.755,106
20190701|2019-04-12 15:30,12,2.755,2.756,2.754,2.756,48
20190701|2019-04-14 17:00,15,2.749,2.751,2.746,2.747,42
20190701|2019-04-14 17:30,15,2.746,2.747,2.746,2.746,9
20190701|2019-04-14 18:00,15,2.745,2.745,2.744,2.745,5
20190701|2019-04-14 19:00,15,2.746,2.747,2.745,2.747,12
20190701|2019-04-14 19:30,15,2.747,2.747,2.746,2.746,10
20190701|2019-04-14 20:00,15,2.747,2.748,2.747,2.748,2
20190701|2019-04-14 20:30,15,2.747,2.747,2.747,2.747,2
20190701|2019-04-14 21:00,15,2.748,2.748,2.743,2.745,16
20190701|2019-04-14 21:30,15,2.747,2.747,2.746,2.746,10
20190701|2019-04-14 22:00,15,2.747,2.747,2.746,2.747,4
20190701|2019-04-14 22:30,15,2.747,2.75,2.747,2.75,27
20190701|2019-04-14 23:00,15,2.751,2.753,2.751,2.752,34
20190701|2019-04-14 23:30,15,2.75,2.75,2.747,2.748,22
20190701|2019-04-15 00:00,15,2.747,2.749,2.747,2.748,6
20190701|2019-04-15 00:30,15,2.749,2.749,2.748,2.748,12
20190701|2019-04-15 01:00,15,2.747,2.747,2.746,2.746,5
20190701|2019-04-15 01:30,15,2.745,2.745,2.743,2.743,6
20190701|2019-04-15 02:00,15,2.743,2.746,2.743,2.746,8
20190701|2019-04-15 02:30,15,2.746,2.748,2.746,2.748,3
20190701|2019-04-15 03:00,15,2.747,2.747,2.745,2.745,7
20190701|2019-04-15 03:30,15,2.745,2.745,2.744,2.744,2
20190701|2019-04-15 04:00,15,2.745,2.745,2.745,2.745,4
20190701|2019-04-15 04:30,15,2.746,2.747,2.746,2.747,2
20190701|2019-04-15 05:00,15,2.745,2.745,2.745,2.745,1
20190701|2019-04-15 05:30,15,2.744,2.744,2.733,2.736,79
20190701|2019-04-15 06:00,15,2.736,2.737,2.726,2.731,178
20190701|2019-04-15 06:30,15,2.733,2.734,2.726,2.728,105
20190701|2019-04-15 07:00,15,2.727,2.728,2.721,2.725,313
20190701|2019-04-15 07:30,15,2.723,2.728,2.718,2.727,470
20190701|2019-04-15 08:00,15,2.727,2.727,2.706,2.714,1075
20190701|2019-04-15 08:30,15,2.713,2.718,2.708,2.714,594
20190701|2019-04-15 09:00,15,2.714,2.717,2.712,2.716,670
20190701|2019-04-15 09:30,15,2.716,2.721,2.714,2.714,529
20190701|2019-04-15 10:00,15,2.715,2.715,2.708,2.713,848
20190701|2019-04-15 10:30,15,2.713,2.714,2.71,2.714,525
20190701|2019-04-15 11:00,15,2.713,2.713,2.71,2.711,274
20190701|2019-04-15 11:30,15,2.71,2.711,2.708,2.709,269
20190701|2019-04-15 12:00,15,2.709,2.712,2.707,2.709,374
20190701|2019-04-15 12:30,15,2.709,2.709,2.702,2.706,792
20190701|2019-04-15 13:00,15,2.706,2.706,2.693,2.694,1429
20190701|2019-04-15 13:30,15,2.695,2.697,2.692,2.694,686
20190701|2019-04-15 14:00,15,2.693,2.698,2.693,2.695,324
20190701|2019-04-15 14:30,15,2.696,2.697,2.694,2.696,214
20190701|2019-04-15 15:00,15,2.696,2.697,2.695,2.695,221
20190701|2019-04-15 15:30,15,2.695,2.696,2.694,2.694,55
20190701|2019-04-15 17:00,16,2.695,2.696,2.694,2.696,8
20190701|2019-04-15 17:30,16,2.698,2.698,2.698,2.698,17
20190701|2019-04-15 18:00,16,2.697,2.697,2.697,2.697,1
20190701|2019-04-15 18:30,16,2.698,2.698,2.697,2.697,3
20190701|2019-04-15 19:00,16,2.698,2.698,2.698,2.698,5
20190701|2019-04-15 19:30,16,2.699,2.699,2.694,2.696,28
20190701|2019-04-15 20:00,16,2.697,2.697,2.695,2.697,4
20190701|2019-04-15 20:30,16,2.695,2.695,2.695,2.695,2
20190701|2019-04-15 21:00,16,2.694,2.694,2.694,2.694,1
20190701|2019-04-15 22:00,16,2.696,2.696,2.696,2.696,4
20190701|2019-04-15 22:30,16,2.696,2.697,2.696,2.697,9
20190701|2019-04-15 23:00,16,2.696,2.696,2.696,2.696,7
20190701|2019-04-15 23:30,16,2.697,2.698,2.697,2.698,2
20190701|2019-04-16 00:00,16,2.698,2.698,2.698,2.698,1
20190701|2019-04-16 00:30,16,2.698,2.698,2.698,2.698,8
20190701|2019-04-16 01:00,16,2.698,2.699,2.698,2.699,3
20190701|2019-04-16 01:30,16,2.701,2.701,2.698,2.7,4
20190701|2019-04-16 02:00,16,2.697,2.697,2.695,2.695,16
20190701|2019-04-16 02:30,16,2.696,2.696,2.692,2.695,18
20190701|2019-04-16 03:00,16,2.695,2.699,2.695,2.697,26
20190701|2019-04-16 03:30,16,2.698,2.699,2.698,2.699,15
20190701|2019-04-16 04:00,16,2.698,2.698,2.697,2.697,11
20190701|2019-04-16 04:30,16,2.697,2.698,2.696,2.696,18
20190701|2019-04-16 05:00,16,2.697,2.697,2.697,2.697,2
20190701|2019-04-16 05:30,16,2.697,2.698,2.697,2.698,5
20190701|2019-04-16 06:00,16,2.698,2.699,2.696,2.698,22
20190701|2019-04-16 06:30,16,2.696,2.7,2.694,2.699,242
20190701|2019-04-16 07:00,16,2.699,2.7,2.693,2.699,346
20190701|2019-04-16 07:30,16,2.698,2.702,2.697,2.7,325
20190701|2019-04-16 08:00,16,2.699,2.7,2.696,2.696,292
20190701|2019-04-16 08:30,16,2.696,2.697,2.687,2.691,1087
20190701|2019-04-16 09:00,16,2.69,2.691,2.683,2.684,345
20190701|2019-04-16 09:30,16,2.684,2.692,2.683,2.689,813
20190701|2019-04-16 10:00,16,2.689,2.69,2.68,2.681,854
20190701|2019-04-16 10:30,16,2.681,2.685,2.68,2.683,477
20190701|2019-04-16 11:00,16,2.682,2.683,2.678,2.68,375
20190701|2019-04-16 11:30,16,2.68,2.683,2.679,2.683,224
20190701|2019-04-16 12:00,16,2.683,2.683,2.679,2.679,344
20190701|2019-04-16 12:30,16,2.68,2.683,2.679,2.682,324
20190701|2019-04-16 13:00,16,2.682,2.686,2.679,2.68,935
20190701|2019-04-16 13:30,16,2.681,2.682,2.679,2.68,416
20190701|2019-04-16 14:00,16,2.68,2.682,2.678,2.68,276
20190701|2019-04-16 14:30,16,2.68,2.682,2.679,2.68,162
20190701|2019-04-16 15:00,16,2.681,2.682,2.68,2.68,251
20190701|2019-04-16 15:30,16,2.68,2.682,2.679,2.681,298
20190701|2019-04-16 17:00,17,2.679,2.684,2.679,2.682,12
20190701|2019-04-16 17:30,17,2.683,2.683,2.683,2.683,1
20190701|2019-04-16 19:00,17,2.684,2.69,2.683,2.69,33
20190701|2019-04-16 19:30,17,2.689,2.689,2.688,2.688,2
20190701|2019-04-16 20:00,17,2.687,2.689,2.686,2.686,27
20190701|2019-04-16 20:30,17,2.685,2.685,2.685,2.685,1
20190701|2019-04-16 21:30,17,2.685,2.685,2.685,2.685,1
20190701|2019-04-16 22:30,17,2.689,2.689,2.689,2.689,6
20190701|2019-04-16 23:00,17,2.686,2.686,2.686,2.686,1
20190701|2019-04-17 00:00,17,2.686,2.686,2.686,2.686,1
20190701|2019-04-17 00:30,17,2.687,2.687,2.687,2.687,1
20190701|2019-04-17 01:30,17,2.689,2.689,2.688,2.688,6
20190701|2019-04-17 02:00,17,2.686,2.686,2.685,2.685,3
20190701|2019-04-17 02:30,17,2.686,2.686,2.683,2.684,13
20190701|2019-04-17 03:00,17,2.684,2.684,2.684,2.684,3
20190701|2019-04-17 03:30,17,2.685,2.685,2.684,2.684,5
20190701|2019-04-17 04:00,17,2.685,2.687,2.685,2.687,6
20190701|2019-04-17 04:30,17,2.687,2.687,2.687,2.687,1
20190701|2019-04-17 05:00,17,2.686,2.687,2.685,2.687,39
20190701|2019-04-17 05:30,17,2.687,2.687,2.685,2.687,8
20190701|2019-04-17 06:00,17,2.685,2.687,2.683,2.686,10
20190701|2019-04-17 06:30,17,2.687,2.687,2.682,2.682,6
20190701|2019-04-17 07:00,17,2.683,2.686,2.672,2.674,149
20190701|2019-04-17 07:30,17,2.675,2.677,2.67,2.67,243
20190701|2019-04-17 08:00,17,2.67,2.67,2.643,2.646,1331
20190701|2019-04-17 08:30,17,2.646,2.647,2.629,2.636,1257
20190701|2019-04-17 09:00,17,2.635,2.649,2.634,2.645,598
20190701|2019-04-17 09:30,17,2.645,2.645,2.636,2.636,563
20190701|2019-04-17 10:00,17,2.638,2.64,2.63,2.633,894
20190701|2019-04-17 10:30,17,2.634,2.635,2.629,2.632,671
20190701|2019-04-17 11:00,17,2.631,2.633,2.629,2.63,342
20190701|2019-04-17 11:30,17,2.63,2.636,2.628,2.636,695
20190701|2019-04-17 12:00,17,2.636,2.636,2.629,2.629,336
20190701|2019-04-17 12:30,17,2.629,2.629,2.625,2.629,724
20190701|2019-04-17 13:00,17,2.629,2.631,2.621,2.621,1398
20190701|2019-04-17 13:30,17,2.621,2.624,2.62,2.62,590
20190701|2019-04-17 14:00,17,2.62,2.622,2.619,2.62,326
20190701|2019-04-17 14:30,17,2.619,2.621,2.615,2.616,288
20190701|2019-04-17 15:00,17,2.616,2.617,2.614,2.615,164
20190701|2019-04-17 15:30,17,2.615,2.616,2.611,2.613,177
20190701|2019-04-17 17:00,18,2.612,2.616,2.611,2.615,10
20190701|2019-04-17 17:30,18,2.616,2.616,2.612,2.613,12
20190701|2019-04-17 18:00,18,2.613,2.614,2.613,2.614,4
20190701|2019-04-17 18:30,18,2.614,2.615,2.614,2.615,3
20190701|2019-04-17 19:00,18,2.615,2.616,2.615,2.616,15
20190701|2019-04-17 19:30,18,2.615,2.615,2.613,2.614,16
20190701|2019-04-17 20:00,18,2.616,2.616,2.616,2.616,1
20190701|2019-04-17 20:30,18,2.616,2.616,2.613,2.615,9
20190701|2019-04-17 21:00,18,2.614,2.616,2.614,2.616,5
20190701|2019-04-17 21:30,18,2.616,2.616,2.616,2.616,3
20190701|2019-04-17 22:00,18,2.615,2.615,2.615,2.615,1
20190701|2019-04-17 22:30,18,2.615,2.615,2.614,2.614,6
20190701|2019-04-17 23:00,18,2.614,2.614,2.614,2.614,1
20190701|2019-04-17 23:30,18,2.614,2.614,2.614,2.614,1
20190701|2019-04-18 00:30,18,2.616,2.616,2.616,2.616,6
20190701|2019-04-18 01:00,18,2.617,2.617,2.616,2.617,7
20190701|2019-04-18 01:30,18,2.614,2.614,2.613,2.613,2
20190701|2019-04-18 02:00,18,2.613,2.614,2.61,2.61,13
20190701|2019-04-18 02:30,18,2.612,2.614,2.609,2.614,31
20190701|2019-04-18 03:00,18,2.616,2.616,2.615,2.616,7
20190701|2019-04-18 03:30,18,2.616,2.616,2.614,2.614,5
20190701|2019-04-18 04:00,18,2.614,2.615,2.614,2.615,4
20190701|2019-04-18 04:30,18,2.616,2.616,2.614,2.616,18
20190701|2019-04-18 05:00,18,2.615,2.616,2.614,2.615,16
20190701|2019-04-18 05:30,18,2.614,2.615,2.613,2.615,23
20190701|2019-04-18 06:00,18,2.613,2.616,2.613,2.614,29
20190701|2019-04-18 06:30,18,2.613,2.616,2.613,2.615,69
20190701|2019-04-18 07:00,18,2.616,2.616,2.612,2.614,243
20190701|2019-04-18 07:30,18,2.614,2.617,2.608,2.612,650
20190701|2019-04-18 08:00,18,2.612,2.621,2.611,2.614,1829
20190701|2019-04-18 08:30,18,2.614,2.614,2.6,2.604,1397
20190701|2019-04-18 09:00,18,2.604,2.605,2.59,2.591,864
20190701|2019-04-18 09:30,18,2.592,2.623,2.592,2.621,1470
20190701|2019-04-18 10:00,18,2.621,2.623,2.615,2.619,695
20190701|2019-04-18 10:30,18,2.618,2.618,2.609,2.612,430
20190701|2019-04-18 11:00,18,2.611,2.613,2.603,2.607,465
20190701|2019-04-18 11:30,18,2.608,2.61,2.606,2.61,406
20190701|2019-04-18 12:00,18,2.61,2.61,2.603,2.604,456
20190701|2019-04-18 12:30,18,2.605,2.606,2.602,2.602,405
20190701|2019-04-18 13:00,18,2.603,2.604,2.597,2.601,2180
20190701|2019-04-18 13:30,18,2.601,2.601,2.594,2.595,604
20190701|2019-04-18 14:00,18,2.596,2.596,2.59,2.592,372
20190701|2019-04-18 14:30,18,2.592,2.598,2.592,2.598,223
20190701|2019-04-18 15:00,18,2.598,2.598,2.597,2.598,42
20190701|2019-04-18 15:30,18,2.598,2.606,2.598,2.603,63
20190701|2019-04-21 17:00,22,2.602,2.61,2.598,2.61,48
20190701|2019-04-21 17:30,22,2.613,2.613,2.607,2.61,93
20190701|2019-04-21 18:00,22,2.61,2.61,2.608,2.608,16
20190701|2019-04-21 18:30,22,2.608,2.61,2.608,2.61,18
20190701|2019-04-21 19:00,22,2.609,2.615,2.608,2.614,39
20190701|2019-04-21 19:30,22,2.613,2.616,2.613,2.614,13
20190701|2019-04-21 20:30,22,2.614,2.616,2.614,2.616,8
20190701|2019-04-21 21:00,22,2.616,2.616,2.613,2.613,34
20190701|2019-04-21 21:30,22,2.613,2.615,2.611,2.615,8
20190701|2019-04-21 22:00,22,2.615,2.615,2.613,2.613,3
20190701|2019-04-21 22:30,22,2.611,2.613,2.611,2.612,8
20190701|2019-04-21 23:00,22,2.611,2.611,2.61,2.61,3
20190701|2019-04-21 23:30,22,2.612,2.613,2.612,2.613,18
20190701|2019-04-22 00:00,22,2.613,2.618,2.611,2.614,45
20190701|2019-04-22 00:30,22,2.615,2.615,2.615,2.615,3
20190701|2019-04-22 01:00,22,2.614,2.614,2.613,2.613,6
20190701|2019-04-22 01:30,22,2.613,2.613,2.612,2.612,2
20190701|2019-04-22 02:00,22,2.612,2.612,2.611,2.611,2
20190701|2019-04-22 02:30,22,2.614,2.614,2.614,2.614,2
20190701|2019-04-22 03:00,22,2.615,2.615,2.613,2.613,22
20190701|2019-04-22 03:30,22,2.613,2.613,2.613,2.613,8
20190701|2019-04-22 04:00,22,2.615,2.615,2.613,2.615,28
20190701|2019-04-22 04:30,22,2.615,2.615,2.613,2.615,27
20190701|2019-04-22 05:00,22,2.615,2.616,2.614,2.615,6
20190701|2019-04-22 05:30,22,2.613,2.617,2.613,2.615,53
20190701|2019-04-22 06:00,22,2.616,2.621,2.615,2.62,38
20190701|2019-04-22 06:30,22,2.619,2.621,2.616,2.618,61
20190701|2019-04-22 07:00,22,2.621,2.625,2.617,2.618,262
20190701|2019-04-22 07:30,22,2.617,2.639,2.617,2.629,1107
20190701|2019-04-22 08:00,22,2.629,2.631,2.617,2.62,542
20190701|2019-04-22 08:30,22,2.62,2.628,2.619,2.62,509
20190701|2019-04-22 09:00,22,2.62,2.621,2.614,2.619,589
20190701|2019-04-22 09:30,22,2.618,2.618,2.609,2.612,552
20190701|2019-04-22 10:00,22,2.612,2.616,2.607,2.612,488
20190701|2019-04-22 10:30,22,2.613,2.615,2.611,2.613,216
20190701|2019-04-22 11:00,22,2.613,2.619,2.613,2.614,323
20190701|2019-04-22 11:30,22,2.614,2.617,2.613,2.614,208
20190701|2019-04-22 12:00,22,2.615,2.615,2.61,2.61,263
20190701|2019-04-22 12:30,22,2.61,2.615,2.61,2.613,344
20190701|2019-04-22 13:00,22,2.613,2.619,2.61,2.617,1025
20190701|2019-04-22 13:30,22,2.617,2.617,2.611,2.613,574
20190701|2019-04-22 14:00,22,2.613,2.615,2.612,2.615,98
20190701|2019-04-22 14:30,22,2.614,2.62,2.613,2.62,446
20190701|2019-04-22 15:00,22,2.618,2.621,2.618,2.621,57
20190701|2019-04-22 15:30,22,2.62,2.623,2.619,2.623,36
20190701|2019-04-22 17:00,23,2.619,2.625,2.617,2.622,19
20190701|2019-04-22 17:30,23,2.621,2.621,2.62,2.621,11
20190701|2019-04-22 18:00,23,2.622,2.625,2.622,2.625,10
20190701|2019-04-22 18:30,23,2.626,2.628,2.625,2.627,28
20190701|2019-04-22 19:00,23,2.625,2.625,2.621,2.621,22
20190701|2019-04-22 19:30,23,2.62,2.62,2.62,2.62,2
20190701|2019-04-22 20:00,23,2.62,2.621,2.62,2.62,9
20190701|2019-04-22 20:30,23,2.621,2.621,2.62,2.62,12
20190701|2019-04-22 21:00,23,2.618,2.625,2.618,2.625,20
20190701|2019-04-22 21:30,23,2.626,2.626,2.625,2.625,3
20190701|2019-04-22 22:00,23,2.626,2.626,2.626,2.626,16
20190701|2019-04-22 23:00,23,2.627,2.627,2.624,2.624,14
20190701|2019-04-22 23:30,23,2.624,2.625,2.623,2.624,25
20190701|2019-04-23 00:00,23,2.624,2.624,2.622,2.622,15
20190701|2019-04-23 00:30,23,2.623,2.624,2.623,2.623,16
20190701|2019-04-23 01:00,23,2.624,2.624,2.624,2.624,1
20190701|2019-04-23 01:30,23,2.624,2.624,2.623,2.623,4
20190701|2019-04-23 02:00,23,2.623,2.624,2.623,2.624,2
20190701|2019-04-23 02:30,23,2.624,2.625,2.624,2.624,16
20190701|2019-04-23 03:00,23,2.624,2.625,2.624,2.624,27
20190701|2019-04-23 03:30,23,2.624,2.625,2.623,2.624,8
20190701|2019-04-23 04:00,23,2.623,2.624,2.623,2.624,4
20190701|2019-04-23 04:30,23,2.623,2.624,2.623,2.624,6
20190701|2019-04-23 05:00,23,2.624,2.625,2.623,2.624,20
20190701|2019-04-23 05:30,23,2.623,2.625,2.622,2.623,41
20190701|2019-04-23 06:00,23,2.623,2.623,2.622,2.622,22
20190701|2019-04-23 06:30,23,2.621,2.622,2.619,2.619,107
20190701|2019-04-23 07:00,23,2.618,2.622,2.611,2.616,237
20190701|2019-04-23 07:30,23,2.617,2.617,2.606,2.606,692
20190701|2019-04-23 08:00,23,2.607,2.607,2.578,2.579,2257
20190701|2019-04-23 08:30,23,2.579,2.582,2.554,2.557,1458
20190701|2019-04-23 09:00,23,2.556,2.571,2.555,2.567,1361
20190701|2019-04-23 09:30,23,2.567,2.568,2.556,2.556,822
20190701|2019-04-23 10:00,23,2.556,2.56,2.552,2.559,1105
20190701|2019-04-23 10:30,23,2.559,2.559,2.55,2.556,906
20190701|2019-04-23 11:00,23,2.555,2.563,2.554,2.561,628
20190701|2019-04-23 11:30,23,2.561,2.568,2.557,2.564,551
20190701|2019-04-23 12:00,23,2.565,2.565,2.558,2.56,362
20190701|2019-04-23 12:30,23,2.56,2.561,2.556,2.559,373
20190701|2019-04-23 13:00,23,2.559,2.562,2.554,2.558,2104
20190701|2019-04-23 13:30,23,2.557,2.558,2.55,2.556,461
20190701|2019-04-23 14:00,23,2.556,2.558,2.556,2.557,87
20190701|2019-04-23 14:30,23,2.557,2.558,2.555,2.557,104
20190701|2019-04-23 15:00,23,2.557,2.558,2.556,2.556,140
20190701|2019-04-23 15:30,23,2.555,2.557,2.552,2.555,172
20190701|2019-04-23 17:00,24,2.554,2.564,2.552,2.561,90
20190701|2019-04-23 17:30,24,2.563,2.566,2.56,2.561,30
20190701|2019-04-23 18:00,24,2.563,2.563,2.563,2.563,4
20190701|2019-04-23 18:30,24,2.563,2.563,2.563,2.563,2
20190701|2019-04-23 19:00,24,2.564,2.567,2.564,2.567,61
20190701|2019-04-23 19:30,24,2.566,2.566,2.559,2.565,74
20190701|2019-04-23 20:00,24,2.563,2.564,2.562,2.563,12
20190701|2019-04-23 20:30,24,2.563,2.564,2.563,2.563,11
20190701|2019-04-23 21:00,24,2.563,2.563,2.56,2.561,6
20190701|2019-04-23 21:30,24,2.561,2.561,2.561,2.561,1
20190701|2019-04-23 22:00,24,2.56,2.562,2.56,2.562,9
20190701|2019-04-23 22:30,24,2.562,2.563,2.562,2.563,3
20190701|2019-04-23 23:00,24,2.562,2.562,2.562,2.562,5
20190701|2019-04-23 23:30,24,2.564,2.565,2.564,2.565,16
20190701|2019-04-24 00:00,24,2.568,2.571,2.567,2.569,13
20190701|2019-04-24 00:30,24,2.569,2.569,2.568,2.568,11
20190701|2019-04-24 01:00,24,2.567,2.569,2.567,2.567,13
20190701|2019-04-24 01:30,24,2.567,2.568,2.566,2.566,14
20190701|2019-04-24 02:00,24,2.566,2.566,2.564,2.565,25
20190701|2019-04-24 02:30,24,2.566,2.568,2.565,2.567,31
20190701|2019-04-24 03:00,24,2.568,2.569,2.568,2.569,15
20190701|2019-04-24 03:30,24,2.57,2.572,2.57,2.571,12
20190701|2019-04-24 04:00,24,2.57,2.572,2.569,2.57,15
20190701|2019-04-24 04:30,24,2.569,2.57,2.569,2.569,26
20190701|2019-04-24 05:00,24,2.569,2.576,2.567,2.575,74
20190701|2019-04-24 05:30,24,2.575,2.576,2.571,2.571,43
20190701|2019-04-24 06:00,24,2.573,2.578,2.572,2.577,46
20190701|2019-04-24 06:30,24,2.576,2.584,2.575,2.581,109
20190701|2019-04-24 07:00,24,2.581,2.583,2.577,2.579,336
20190701|2019-04-24 07:30,24,2.579,2.579,2.566,2.566,593
20190701|2019-04-24 08:00,24,2.567,2.578,2.564,2.574,1079
20190701|2019-04-24 08:30,24,2.574,2.576,2.568,2.573,613
20190701|2019-04-24 09:00,24,2.573,2.573,2.567,2.568,739
20190701|2019-04-24 09:30,24,2.569,2.569,2.56,2.56,668
20190701|2019-04-24 10:00,24,2.56,2.564,2.559,2.564,586
20190701|2019-04-24 10:30,24,2.563,2.563,2.558,2.559,707
20190701|2019-04-24 11:00,24,2.559,2.56,2.553,2.555,335
20190701|2019-04-24 11:30,24,2.554,2.557,2.551,2.557,560
20190701|2019-04-24 12:00,24,2.557,2.569,2.557,2.563,598
20190701|2019-04-24 12:30,24,2.564,2.566,2.561,2.563,501
20190701|2019-04-24 13:00,24,2.562,2.563,2.556,2.558,953
20190701|2019-04-24 13:30,24,2.559,2.56,2.556,2.556,364
20190701|2019-04-24 14:00,24,2.557,2.559,2.555,2.558,230
20190701|2019-04-24 14:30,24,2.558,2.559,2.557,2.559,180
20190701|2019-04-24 15:00,24,2.558,2.564,2.558,2.562,81
20190701|2019-04-24 15:30,24,2.563,2.569,2.563,2.566,131
20190701|2019-04-24 17:00,25,2.57,2.57,2.567,2.568,22
20190701|2019-04-24 17:30,25,2.567,2.567,2.565,2.566,6
20190701|2019-04-24 18:00,25,2.565,2.566,2.565,2.566,12
20190701|2019-04-24 18:30,25,2.567,2.567,2.567,2.567,3
20190701|2019-04-24 19:00,25,2.564,2.565,2.564,2.565,3
20190701|2019-04-24 19:30,25,2.564,2.564,2.561,2.563,16
20190701|2019-04-24 20:00,25,2.561,2.561,2.556,2.559,39
20190701|2019-04-24 20:30,25,2.56,2.564,2.56,2.564,13
20190701|2019-04-24 21:00,25,2.566,2.566,2.565,2.565,2
20190701|2019-04-24 21:30,25,2.567,2.568,2.566,2.566,6
20190701|2019-04-24 22:00,25,2.567,2.567,2.566,2.566,5
20190701|2019-04-24 22:30,25,2.567,2.567,2.565,2.565,16
20190701|2019-04-24 23:00,25,2.565,2.565,2.563,2.563,13
20190701|2019-04-24 23:30,25,2.562,2.563,2.562,2.563,4
20190701|2019-04-25 00:00,25,2.564,2.565,2.562,2.565,8
20190701|2019-04-25 00:30,25,2.564,2.566,2.564,2.565,8
20190701|2019-04-25 01:00,25,2.564,2.564,2.562,2.564,19
20190701|2019-04-25 01:30,25,2.563,2.563,2.56,2.562,30
20190701|2019-04-25 02:00,25,2.562,2.565,2.562,2.565,8
20190701|2019-04-25 03:00,25,2.563,2.563,2.562,2.563,17
20190701|2019-04-25 03:30,25,2.564,2.566,2.563,2.566,26
20190701|2019-04-25 04:00,25,2.565,2.567,2.565,2.566,26
20190701|2019-04-25 04:30,25,2.565,2.567,2.565,2.567,24
20190701|2019-04-25 05:00,25,2.567,2.571,2.566,2.57,45
20190701|2019-04-25 05:30,25,2.569,2.569,2.567,2.568,14
20190701|2019-04-25 06:00,25,2.57,2.573,2.569,2.57,75
20190701|2019-04-25 06:30,25,2.569,2.572,2.566,2.567,150
20190701|2019-04-25 07:00,25,2.566,2.569,2.551,2.556,328
20190701|2019-04-25 07:30,25,2.557,2.571,2.556,2.57,362
20190701|2019-04-25 08:00,25,2.57,2.576,2.56,2.564,475
20190701|2019-04-25 08:30,25,2.564,2.564,2.534,2.542,1340
20190701|2019-04-25 09:00,25,2.543,2.55,2.543,2.544,896
20190701|2019-04-25 09:30,25,2.544,2.578,2.543,2.576,1582
20190701|2019-04-25 10:00,25,2.576,2.594,2.576,2.582,1641
20190701|2019-04-25 10:30,25,2.581,2.597,2.58,2.593,1249
20190701|2019-04-25 11:00,25,2.593,2.597,2.591,2.593,646
20190701|2019-04-25 11:30,25,2.593,2.603,2.592,2.599,752
20190701|2019-04-25 12:00,25,2.598,2.608,2.596,2.607,1066
20190701|2019-04-25 12:30,25,2.606,2.612,2.605,2.608,962
20190701|2019-04-25 13:00,25,2.608,2.609,2.593,2.603,2680
20190701|2019-04-25 13:30,25,2.604,2.604,2.593,2.595,814
20190701|2019-04-25 14:00,25,2.595,2.596,2.592,2.596,274
20190701|2019-04-25 14:30,25,2.596,2.597,2.593,2.595,415
20190701|2019-04-25 15:00,25,2.596,2.596,2.592,2.592,161
20190701|2019-04-25 15:30,25,2.592,2.594,2.592,2.594,131
20190701|2019-04-25 17:00,26,2.592,2.594,2.574,2.589,75
20190701|2019-04-25 17:30,26,2.592,2.594,2.592,2.592,27
20190701|2019-04-25 18:00,26,2.591,2.6,2.591,2.599,26
20190701|2019-04-25 18:30,26,2.598,2.598,2.597,2.597,2
20190701|2019-04-25 19:30,26,2.598,2.598,2.597,2.597,2
20190701|2019-04-25 20:00,26,2.597,2.597,2.597,2.597,3
20190701|2019-04-25 20:30,26,2.598,2.598,2.598,2.598,1
20190701|2019-04-25 21:00,26,2.598,2.598,2.598,2.598,2
20190701|2019-04-25 21:30,26,2.597,2.599,2.596,2.599,5
20190701|2019-04-25 22:30,26,2.6,2.604,2.6,2.601,50
20190701|2019-04-25 23:00,26,2.6,2.6,2.6,2.6,1
20190701|2019-04-25 23:30,26,2.6,2.6,2.599,2.6,13
20190701|2019-04-26 00:00,26,2.599,2.599,2.597,2.598,10
20190701|2019-04-26 00:30,26,2.598,2.598,2.596,2.596,2
20190701|2019-04-26 01:00,26,2.596,2.596,2.595,2.596,19
20190701|2019-04-26 01:30,26,2.594,2.594,2.594,2.594,1
20190701|2019-04-26 02:00,26,2.597,2.597,2.593,2.593,13
20190701|2019-04-26 02:30,26,2.593,2.593,2.589,2.589,44
20190701|2019-04-26 03:00,26,2.588,2.588,2.583,2.583,61
20190701|2019-04-26 03:30,26,2.583,2.59,2.579,2.59,36
20190701|2019-04-26 04:00,26,2.59,2.59,2.589,2.59,10
20190701|2019-04-26 04:30,26,2.587,2.588,2.583,2.583,21
20190701|2019-04-26 05:00,26,2.584,2.588,2.584,2.587,14
20190701|2019-04-26 05:30,26,2.585,2.586,2.583,2.584,34
20190701|2019-04-26 06:00,26,2.584,2.591,2.582,2.589,87
20190701|2019-04-26 06:30,26,2.589,2.6,2.589,2.596,124
20190701|2019-04-26 07:00,26,2.595,2.611,2.593,2.611,390
20190701|2019-04-26 07:30,26,2.609,2.61,2.603,2.607,337
20190701|2019-04-26 08:00,26,2.608,2.636,2.598,2.631,2238
20190701|2019-04-26 08:30,26,2.632,2.641,2.627,2.632,1609
20190701|2019-04-26 09:00,26,2.632,2.634,2.626,2.63,881
20190701|2019-04-26 09:30,26,2.629,2.63,2.623,2.628,910
20190701|2019-04-26 10:00,26,2.628,2.636,2.628,2.635,982
20190701|2019-04-26 10:30,26,2.635,2.635,2.62,2.624,1023
20190701|2019-04-26 11:00,26,2.624,2.642,2.624,2.641,1430
20190701|2019-04-26 11:30,26,2.64,2.648,2.64,2.645,759
20190701|2019-04-26 12:00,26,2.645,2.65,2.644,2.645,661
20190701|2019-04-26 12:30,26,2.645,2.652,2.642,2.645,1193
20190701|2019-04-26 13:00,26,2.644,2.649,2.626,2.627,9088
20190701|2019-04-26 13:30,26,2.628,2.63,2.623,2.628,1678
20190701|2019-04-26 14:00,26,2.629,2.636,2.629,2.635,273
20190701|2019-04-26 14:30,26,2.636,2.638,2.633,2.637,383
20190701|2019-04-26 15:00,26,2.637,2.638,2.633,2.635,125
20190701|2019-04-26 15:30,26,2.635,2.636,2.633,2.633,90
20190701|2019-04-28 17:00,29,2.629,2.631,2.618,2.631,100
20190701|2019-04-28 17:30,29,2.63,2.633,2.63,2.631,7
20190701|2019-04-28 18:00,29,2.632,2.634,2.632,2.633,4
20190701|2019-04-28 18:30,29,2.633,2.635,2.633,2.635,3
20190701|2019-04-28 19:00,29,2.636,2.636,2.632,2.635,4
20190701|2019-04-28 19:30,29,2.636,2.636,2.636,2.636,2
20190701|2019-04-28 20:00,29,2.636,2.638,2.636,2.638,9
20190701|2019-04-28 20:30,29,2.637,2.637,2.637,2.637,4
20190701|2019-04-28 21:00,29,2.638,2.638,2.637,2.637,3
20190701|2019-04-28 21:30,29,2.637,2.637,2.633,2.633,12
20190701|2019-04-28 22:00,29,2.635,2.635,2.634,2.634,12
20190701|2019-04-28 22:30,29,2.633,2.633,2.633,2.633,1
20190701|2019-04-28 23:00,29,2.637,2.637,2.637,2.637,4
20190701|2019-04-28 23:30,29,2.634,2.634,2.634,2.634,3
20190701|2019-04-29 00:00,29,2.633,2.633,2.633,2.633,1
20190701|2019-04-29 00:30,29,2.633,2.635,2.633,2.635,42
20190701|2019-04-29 01:00,29,2.636,2.637,2.636,2.637,2
20190701|2019-04-29 01:30,29,2.636,2.636,2.629,2.631,113
20190701|2019-04-29 02:00,29,2.63,2.631,2.627,2.629,68
20190701|2019-04-29 02:30,29,2.631,2.631,2.624,2.624,6
20190701|2019-04-29 03:00,29,2.625,2.625,2.623,2.625,9
20190701|2019-04-29 03:30,29,2.625,2.625,2.624,2.624,4
20190701|2019-04-29 04:00,29,2.625,2.626,2.625,2.625,14
20190701|2019-04-29 04:30,29,2.625,2.626,2.624,2.624,28
20190701|2019-04-29 05:00,29,2.625,2.627,2.625,2.626,10
20190701|2019-04-29 05:30,29,2.625,2.63,2.625,2.63,22
20190701|2019-04-29 06:00,29,2.629,2.629,2.628,2.629,23
20190701|2019-04-29 06:30,29,2.628,2.63,2.617,2.619,220
20190701|2019-04-29 07:00,29,2.617,2.618,2.605,2.614,520
20190701|2019-04-29 07:30,29,2.615,2.619,2.608,2.612,490
20190701|2019-04-29 08:00,29,2.614,2.633,2.609,2.626,1966
20190701|2019-04-29 08:30,29,2.627,2.631,2.618,2.62,1279
20190701|2019-04-29 09:00,29,2.62,2.62,2.6,2.604,1231
20190701|2019-04-29 09:30,29,2.604,2.615,2.603,2.613,1000
20190701|2019-04-29 10:00,29,2.613,2.62,2.612,2.616,645
20190701|2019-04-29 10:30,29,2.616,2.616,2.61,2.61,551
20190701|2019-04-29 11:00,29,2.611,2.617,2.609,2.617,228
20190701|2019-04-29 11:30,29,2.617,2.63,2.617,2.626,1285
20190701|2019-04-29 12:00,29,2.626,2.637,2.626,2.633,746
20190701|2019-04-29 12:30,29,2.634,2.641,2.634,2.636,588
20190701|2019-04-29 13:00,29,2.635,2.643,2.635,2.641,1771
20190701|2019-04-29 13:30,29,2.64,2.644,2.639,2.643,960
20190701|2019-04-29 14:00,29,2.643,2.646,2.639,2.644,390
20190701|2019-04-29 14:30,29,2.644,2.644,2.641,2.642,156
20190701|2019-04-29 15:00,29,2.642,2.645,2.642,2.642,155
20190701|2019-04-29 15:30,29,2.641,2.643,2.638,2.639,123
20190701|2019-04-29 17:00,30,2.637,2.638,2.633,2.638,11
20190701|2019-04-29 17:30,30,2.637,2.638,2.637,2.638,2
20190701|2019-04-29 18:30,30,2.633,2.636,2.632,2.636,11
20190701|2019-04-29 19:00,30,2.633,2.633,2.632,2.632,8
20190701|2019-04-29 19:30,30,2.634,2.635,2.631,2.632,28
20190701|2019-04-29 20:00,30,2.632,2.632,2.631,2.631,8
20190701|2019-04-29 20:30,30,2.63,2.631,2.63,2.631,7
20190701|2019-04-29 21:00,30,2.63,2.63,2.629,2.629,7
20190701|2019-04-29 21:30,30,2.629,2.632,2.629,2.632,10
20190701|2019-04-29 22:00,30,2.632,2.633,2.632,2.633,2
20190701|2019-04-29 23:00,30,2.632,2.632,2.632,2.632,2
20190701|2019-04-29 23:30,30,2.632,2.632,2.632,2.632,1
20190701|2019-04-30 00:00,30,2.632,2.637,2.632,2.636,25
20190701|2019-04-30 00:30,30,2.637,2.637,2.636,2.636,18
20190701|2019-04-30 01:00,30,2.637,2.639,2.637,2.639,23
20190701|2019-04-30 01:30,30,2.638,2.642,2.637,2.641,20
20190701|2019-04-30 02:00,30,2.641,2.642,2.639,2.639,11
20190701|2019-04-30 02:30,30,2.639,2.642,2.639,2.639,11
20190701|2019-04-30 03:00,30,2.641,2.647,2.638,2.646,42
20190701|2019-04-30 03:30,30,2.645,2.652,2.645,2.651,76
20190701|2019-04-30 04:00,30,2.651,2.655,2.651,2.653,66
20190701|2019-04-30 04:30,30,2.655,2.655,2.651,2.651,44
20190701|2019-04-30 05:00,30,2.65,2.651,2.647,2.648,306
20190701|2019-04-30 05:30,30,2.649,2.655,2.648,2.655,22
20190701|2019-04-30 06:00,30,2.653,2.657,2.652,2.655,198
20190701|2019-04-30 06:30,30,2.654,2.659,2.654,2.655,153
20190701|2019-04-30 07:00,30,2.654,2.656,2.645,2.653,563
20190701|2019-04-30 07:30,30,2.653,2.653,2.641,2.641,384
20190701|2019-04-30 08:00,30,2.641,2.643,2.63,2.641,1271
20190701|2019-04-30 08:30,30,2.641,2.645,2.632,2.633,1202
20190701|2019-04-30 09:00,30,2.633,2.633,2.612,2.618,3015
20190701|2019-04-30 09:30,30,2.618,2.626,2.616,2.624,1659
20190701|2019-04-30 10:00,30,2.624,2.627,2.619,2.626,982
20190701|2019-04-30 10:30,30,2.626,2.638,2.626,2.635,1513
20190701|2019-04-30 11:00,30,2.636,2.636,2.629,2.631,686
20190701|2019-04-30 11:30,30,2.63,2.63,2.624,2.626,448
20190701|2019-04-30 12:00,30,2.625,2.628,2.625,2.627,330
20190701|2019-04-30 12:30,30,2.627,2.628,2.622,2.622,662
20190701|2019-04-30 13:00,30,2.623,2.626,2.615,2.618,2422
20190701|2019-04-30 13:30,30,2.618,2.624,2.618,2.623,663
20190701|2019-04-30 14:00,30,2.623,2.623,2.621,2.622,315
20190701|2019-04-30 14:30,30,2.622,2.622,2.618,2.618,705
20190701|2019-04-30 15:00,30,2.618,2.619,2.617,2.617,89
20190701|2019-04-30 15:30,30,2.617,2.617,2.614,2.615,88
20190701|2019-04-30 17:00,1,2.613,2.616,2.604,2.616,67
20190701|2019-04-30 17:30,1,2.615,2.615,2.61,2.614,16
20190701|2019-04-30 18:00,1,2.617,2.621,2.617,2.621,18
20190701|2019-04-30 18:30,1,2.621,2.622,2.618,2.62,13
20190701|2019-04-30 19:00,1,2.621,2.622,2.62,2.622,16
20190701|2019-04-30 19:30,1,2.622,2.622,2.621,2.621,5
20190701|2019-04-30 20:00,1,2.623,2.623,2.622,2.622,17
20190701|2019-04-30 20:30,1,2.621,2.621,2.621,2.621,3
20190701|2019-04-30 21:00,1,2.618,2.618,2.618,2.618,2
20190701|2019-04-30 21:30,1,2.618,2.619,2.618,2.618,7
20190701|2019-04-30 22:30,1,2.619,2.619,2.616,2.616,5
20190701|2019-04-30 23:00,1,2.616,2.616,2.616,2.616,2
20190701|2019-05-01 00:00,1,2.617,2.617,2.617,2.617,9
20190701|2019-05-01 00:30,1,2.617,2.62,2.617,2.62,5
20190701|2019-05-01 01:30,1,2.619,2.619,2.619,2.619,2
20190701|2019-05-01 02:00,1,2.618,2.618,2.615,2.616,5
20190701|2019-05-01 02:30,1,2.616,2.62,2.616,2.62,10
20190701|2019-05-01 03:00,1,2.618,2.62,2.618,2.62,8
20190701|2019-05-01 03:30,1,2.62,2.62,2.62,2.62,11
20190701|2019-05-01 04:00,1,2.621,2.625,2.621,2.625,31
20190701|2019-05-01 04:30,1,2.625,2.625,2.623,2.623,12
20190701|2019-05-01 05:00,1,2.624,2.624,2.616,2.616,59
20190701|2019-05-01 05:30,1,2.616,2.618,2.61,2.612,85
20190701|2019-05-01 06:00,1,2.612,2.617,2.61,2.617,77
20190701|2019-05-01 06:30,1,2.618,2.635,2.618,2.634,127
20190701|2019-05-01 07:00,1,2.634,2.648,2.634,2.644,501
20190701|2019-05-01 07:30,1,2.643,2.645,2.638,2.643,909
20190701|2019-05-01 08:00,1,2.643,2.658,2.634,2.65,2422
20190701|2019-05-01 08:30,1,2.65,2.655,2.643,2.647,1711
20190701|2019-05-01 09:00,1,2.647,2.656,2.646,2.653,976
20190701|2019-05-01 09:30,1,2.653,2.655,2.65,2.654,1307
20190701|2019-05-01 10:00,1,2.653,2.663,2.653,2.663,1926
20190701|2019-05-01 10:30,1,2.662,2.664,2.657,2.658,1046
20190701|2019-05-01 11:00,1,2.657,2.658,2.653,2.654,1236
20190701|2019-05-01 11:30,1,2.654,2.658,2.653,2.653,853
20190701|2019-05-01 12:00,1,2.653,2.654,2.647,2.652,1019
20190701|2019-05-01 12:30,1,2.652,2.659,2.651,2.658,978
20190701|2019-05-01 13:00,1,2.659,2.664,2.65,2.658,2807
20190701|2019-05-01 13:30,1,2.659,2.66,2.655,2.657,830
20190701|2019-05-01 14:00,1,2.657,2.659,2.656,2.656,422
20190701|2019-05-01 14:30,1,2.657,2.657,2.653,2.654,783
20190701|2019-05-01 15:00,1,2.653,2.657,2.653,2.657,43
20190701|2019-05-01 15:30,1,2.656,2.657,2.653,2.654,48
20190701|2019-05-01 17:00,2,2.654,2.656,2.649,2.65,22
20190701|2019-05-01 17:30,2,2.654,2.654,2.654,2.654,3
20190701|2019-05-01 18:00,2,2.656,2.656,2.656,2.656,1
20190701|2019-05-01 19:00,2,2.653,2.653,2.65,2.651,9
20190701|2019-05-01 19:30,2,2.653,2.654,2.653,2.654,2
20190701|2019-05-01 20:00,2,2.652,2.652,2.652,2.652,2
20190701|2019-05-01 20:30,2,2.652,2.652,2.652,2.652,1
20190701|2019-05-01 21:00,2,2.653,2.653,2.653,2.653,3
20190701|2019-05-01 21:30,2,2.651,2.653,2.651,2.653,11
20190701|2019-05-01 22:30,2,2.652,2.652,2.652,2.652,2
20190701|2019-05-01 23:00,2,2.653,2.653,2.652,2.652,7
20190701|2019-05-01 23:30,2,2.652,2.653,2.651,2.652,31
20190701|2019-05-02 00:00,2,2.654,2.655,2.651,2.651,41
20190701|2019-05-02 00:30,2,2.652,2.654,2.652,2.654,7
20190701|2019-05-02 01:00,2,2.653,2.653,2.65,2.651,15
20190701|2019-05-02 01:30,2,2.651,2.652,2.65,2.652,28
20190701|2019-05-02 02:00,2,2.652,2.657,2.652,2.657,40
20190701|2019-05-02 02:30,2,2.657,2.657,2.652,2.652,20
20190701|2019-05-02 03:00,2,2.652,2.652,2.65,2.651,30
20190701|2019-05-02 03:30,2,2.651,2.651,2.65,2.65,16
20190701|2019-05-02 04:00,2,2.65,2.652,2.649,2.649,55
20190701|2019-05-02 04:30,2,2.649,2.649,2.647,2.648,45
20190701|2019-05-02 05:00,2,2.648,2.648,2.643,2.646,67
20190701|2019-05-02 05:30,2,2.647,2.649,2.647,2.647,44
20190701|2019-05-02 06:00,2,2.646,2.65,2.644,2.646,76
20190701|2019-05-02 06:30,2,2.646,2.646,2.637,2.64,185
20190701|2019-05-02 07:00,2,2.641,2.644,2.635,2.636,409
20190701|2019-05-02 07:30,2,2.636,2.65,2.633,2.643,473
20190701|2019-05-02 08:00,2,2.643,2.652,2.622,2.628,1474
20190701|2019-05-02 08:30,2,2.628,2.63,2.616,2.62,860
20190701|2019-05-02 09:00,2,2.62,2.629,2.62,2.626,1241
20190701|2019-05-02 09:30,2,2.627,2.634,2.603,2.61,3113
20190701|2019-05-02 10:00,2,2.61,2.614,2.609,2.609,1099
20190701|2019-05-02 10:30,2,2.61,2.611,2.605,2.611,1303
20190701|2019-05-02 11:00,2,2.611,2.616,2.608,2.614,418
20190701|2019-05-02 11:30,2,2.615,2.623,2.614,2.622,1027
20190701|2019-05-02 12:00,2,2.621,2.622,2.619,2.621,528
20190701|2019-05-02 12:30,2,2.621,2.637,2.619,2.634,1910
20190701|2019-05-02 13:00,2,2.634,2.639,2.621,2.622,2075
20190701|2019-05-02 13:30,2,2.622,2.626,2.621,2.622,1026
20190701|2019-05-02 14:00,2,2.621,2.622,2.62,2.621,196
20190701|2019-05-02 14:30,2,2.621,2.622,2.62,2.621,318
20190701|2019-05-02 15:00,2,2.621,2.622,2.621,2.621,73
20190701|2019-05-02 15:30,2,2.622,2.623,2.62,2.622,89
20190701|2019-05-02 17:00,3,2.623,2.625,2.621,2.623,8
20190701|2019-05-02 17:30,3,2.623,2.629,2.623,2.627,5
20190701|2019-05-02 18:00,3,2.627,2.627,2.626,2.626,2
20190701|2019-05-02 18:30,3,2.626,2.626,2.625,2.625,5
20190701|2019-05-02 19:00,3,2.625,2.63,2.622,2.63,22
20190701|2019-05-02 19:30,3,2.63,2.632,2.63,2.632,5
20190701|2019-05-02 20:00,3,2.63,2.634,2.63,2.634,20
20190701|2019-05-02 20:30,3,2.632,2.632,2.632,2.632,1
20190701|2019-05-02 21:00,3,2.632,2.632,2.631,2.631,3
20190701|2019-05-02 21:30,3,2.629,2.63,2.628,2.629,15
20190701|2019-05-02 22:00,3,2.63,2.631,2.629,2.631,23
20190701|2019-05-02 22:30,3,2.632,2.634,2.632,2.634,3
20190701|2019-05-02 23:00,3,2.635,2.636,2.634,2.636,23
20190701|2019-05-02 23:30,3,2.636,2.637,2.633,2.633,15
20190701|2019-05-03 00:00,3,2.632,2.636,2.632,2.636,8
20190701|2019-05-03 00:30,3,2.637,2.637,2.635,2.636,29
20190701|2019-05-03 01:00,3,2.637,2.639,2.636,2.638,18
20190701|2019-05-03 01:30,3,2.639,2.639,2.637,2.639,53
20190701|2019-05-03 02:00,3,2.639,2.641,2.637,2.64,25
20190701|2019-05-03 02:30,3,2.639,2.641,2.639,2.641,20
20190701|2019-05-03 03:00,3,2.641,2.641,2.641,2.641,18
20190701|2019-05-03 03:30,3,2.642,2.642,2.639,2.64,29
20190701|2019-05-03 04:00,3,2.641,2.642,2.641,2.642,16
20190701|2019-05-03 04:30,3,2.641,2.644,2.64,2.642,60
20190701|2019-05-03 05:00,3,2.643,2.643,2.635,2.636,74
20190701|2019-05-03 05:30,3,2.636,2.639,2.635,2.639,79
20190701|2019-05-03 06:00,3,2.64,2.642,2.635,2.635,215
20190701|2019-05-03 06:30,3,2.635,2.637,2.629,2.63,163
20190701|2019-05-03 07:00,3,2.632,2.635,2.613,2.615,486
20190701|2019-05-03 07:30,3,2.616,2.621,2.607,2.609,781
20190701|2019-05-03 08:00,3,2.609,2.614,2.595,2.602,1716
20190701|2019-05-03 08:30,3,2.603,2.605,2.591,2.591,972
20190701|2019-05-03 09:00,3,2.591,2.599,2.587,2.596,1117
20190701|2019-05-03 09:30,3,2.596,2.613,2.595,2.604,1249
20190701|2019-05-03 10:00,3,2.603,2.605,2.595,2.596,916
20190701|2019-05-03 10:30,3,2.596,2.603,2.592,2.603,559
20190701|2019-05-03 11:00,3,2.602,2.603,2.593,2.597,588
20190701|2019-05-03 11:30,3,2.597,2.603,2.596,2.603,392
20190701|2019-05-03 12:00,3,2.602,2.608,2.6,2.602,511
20190701|2019-05-03 12:30,3,2.601,2.615,2.599,2.615,925
20190701|2019-05-03 13:00,3,2.614,2.614,2.597,2.597,2110
20190701|2019-05-03 13:30,3,2.597,2.598,2.593,2.594,1163
20190701|2019-05-03 14:00,3,2.594,2.595,2.592,2.593,320
20190701|2019-05-03 14:30,3,2.593,2.597,2.593,2.595,474
20190701|2019-05-03 15:00,3,2.595,2.597,2.594,2.594,235
20190701|2019-05-03 15:30,3,2.593,2.6,2.592,2.598,162
20190701|2019-05-05 17:00,6,2.6,2.6,2.587,2.59,233
20190701|2019-05-05 17:30,6,2.59,2.6,2.59,2.6,55
20190701|2019-05-05 18:00,6,2.604,2.607,2.602,2.602,4
20190701|2019-05-05 18:30,6,2.601,2.601,2.6,2.6,5
20190701|2019-05-05 19:00,6,2.6,2.6,2.591,2.594,105
20190701|2019-05-05 19:30,6,2.595,2.598,2.588,2.591,55
20190701|2019-05-05 20:00,6,2.592,2.595,2.592,2.593,22
20190701|2019-05-05 20:30,6,2.594,2.594,2.594,2.594,1
20190701|2019-05-05 21:00,6,2.595,2.601,2.595,2.601,60
20190701|2019-05-05 21:30,6,2.603,2.604,2.602,2.603,45
20190701|2019-05-05 22:00,6,2.603,2.604,2.6,2.6,24
20190701|2019-05-05 22:30,6,2.6,2.601,2.6,2.601,9
20190701|2019-05-05 23:00,6,2.6,2.601,2.6,2.601,6
20190701|2019-05-05 23:30,6,2.601,2.602,2.601,2.601,4
20190701|2019-05-06 00:00,6,2.6,2.605,2.599,2.603,56
20190701|2019-05-06 00:30,6,2.602,2.602,2.601,2.601,2
20190701|2019-05-06 01:00,6,2.598,2.599,2.597,2.599,13
20190701|2019-05-06 01:30,6,2.597,2.598,2.597,2.598,9
20190701|2019-05-06 02:00,6,2.597,2.598,2.596,2.597,22
20190701|2019-05-06 02:30,6,2.597,2.599,2.596,2.599,6
20190701|2019-05-06 03:00,6,2.601,2.602,2.601,2.602,15
20190701|2019-05-06 03:30,6,2.602,2.602,2.598,2.599,28
20190701|2019-05-06 04:00,6,2.597,2.598,2.597,2.598,11
20190701|2019-05-06 04:30,6,2.595,2.597,2.593,2.596,41
20190701|2019-05-06 05:00,6,2.597,2.597,2.592,2.592,43
20190701|2019-05-06 05:30,6,2.592,2.594,2.591,2.594,34
20190701|2019-05-06 06:00,6,2.595,2.599,2.591,2.596,111
20190701|2019-05-06 06:30,6,2.596,2.596,2.588,2.588,158
20190701|2019-05-06 07:00,6,2.59,2.59,2.572,2.575,872
20190701|2019-05-06 07:30,6,2.576,2.584,2.572,2.572,732
20190701|2019-05-06 08:00,6,2.573,2.58,2.564,2.57,1270
20190701|2019-05-06 08:30,6,2.569,2.574,2.565,2.574,1273
20190701|2019-05-06 09:00,6,2.574,2.581,2.572,2.575,1241
20190701|2019-05-06 09:30,6,2.574,2.575,2.567,2.569,691
20190701|2019-05-06 10:00,6,2.568,2.568,2.551,2.551,2816
20190701|2019-05-06 10:30,6,2.552,2.559,2.551,2.556,1242
20190701|2019-05-06 11:00,6,2.556,2.559,2.555,2.558,740
20190701|2019-05-06 11:30,6,2.558,2.56,2.557,2.56,430
20190701|2019-05-06 12:00,6,2.56,2.566,2.559,2.561,857
20190701|2019-05-06 12:30,6,2.561,2.568,2.559,2.565,723
20190701|2019-05-06 13:00,6,2.565,2.565,2.557,2.56,2847
20190701|2019-05-06 13:30,6,2.559,2.561,2.556,2.56,769
20190701|2019-05-06 14:00,6,2.56,2.565,2.56,2.564,209
20190701|2019-05-06 14:30,6,2.563,2.564,2.561,2.564,307
20190701|2019-05-06 15:00,6,2.563,2.564,2.559,2.559,450
20190701|2019-05-06 15:30,6,2.559,2.559,2.556,2.558,258
20190701|2019-05-06 17:00,7,2.553,2.558,2.55,2.558,28
20190701|2019-05-06 17:30,7,2.559,2.559,2.557,2.557,36
20190701|2019-05-06 18:00,7,2.557,2.558,2.557,2.557,10
20190701|2019-05-06 19:00,7,2.558,2.558,2.555,2.558,44
20190701|2019-05-06 19:30,7,2.559,2.559,2.559,2.559,176
20190701|2019-05-06 20:00,7,2.559,2.559,2.559,2.559,74
20190701|2019-05-06 20:30,7,2.559,2.561,2.558,2.561,85
20190701|2019-05-06 21:00,7,2.561,2.561,2.558,2.559,20
20190701|2019-05-06 21:30,7,2.558,2.558,2.558,2.558,4
20190701|2019-05-06 22:00,7,2.558,2.559,2.558,2.559,7
20190701|2019-05-06 22:30,7,2.558,2.562,2.558,2.562,67
20190701|2019-05-06 23:00,7,2.562,2.562,2.56,2.56,5
20190701|2019-05-06 23:30,7,2.56,2.56,2.56,2.56,15
20190701|2019-05-07 00:00,7,2.56,2.56,2.556,2.556,30
20190701|2019-05-07 00:30,7,2.557,2.559,2.557,2.558,9
20190701|2019-05-07 01:00,7,2.558,2.56,2.558,2.56,6
20190701|2019-05-07 01:30,7,2.558,2.558,2.556,2.557,17
20190701|2019-05-07 02:00,7,2.556,2.557,2.551,2.551,40
20190701|2019-05-07 02:30,7,2.551,2.556,2.551,2.556,20
20190701|2019-05-07 03:00,7,2.556,2.556,2.552,2.552,16
20190701|2019-05-07 03:30,7,2.552,2.556,2.551,2.553,13
20190701|2019-05-07 04:00,7,2.554,2.558,2.554,2.558,8
20190701|2019-05-07 04:30,7,2.555,2.557,2.553,2.556,30
20190701|2019-05-07 05:00,7,2.556,2.558,2.552,2.558,46
20190701|2019-05-07 05:30,7,2.557,2.562,2.557,2.562,52
20190701|2019-05-07 06:00,7,2.562,2.563,2.559,2.563,135
20190701|2019-05-07 06:30,7,2.564,2.583,2.564,2.583,446
20190701|2019-05-07 07:00,7,2.583,2.584,2.578,2.58,511
20190701|2019-05-07 07:30,7,2.581,2.582,2.576,2.58,352
20190701|2019-05-07 08:00,7,2.58,2.582,2.569,2.578,1285
20190701|2019-05-07 08:30,7,2.579,2.58,2.565,2.568,1337
20190701|2019-05-07 09:00,7,2.568,2.574,2.564,2.573,1367
20190701|2019-05-07 09:30,7,2.573,2.577,2.569,2.577,974
20190701|2019-05-07 10:00,7,2.577,2.58,2.573,2.58,963
20190701|2019-05-07 10:30,7,2.58,2.588,2.579,2.582,1285
20190701|2019-05-07 11:00,7,2.582,2.586,2.578,2.586,887
20190701|2019-05-07 11:30,7,2.585,2.587,2.58,2.583,891
20190701|2019-05-07 12:00,7,2.582,2.59,2.58,2.586,1124
20190701|2019-05-07 12:30,7,2.587,2.588,2.576,2.581,857
20190701|2019-05-07 13:00,7,2.581,2.582,2.573,2.574,2464
20190701|2019-05-07 13:30,7,2.574,2.577,2.571,2.575,839
20190701|2019-05-07 14:00,7,2.576,2.576,2.575,2.576,139
20190701|2019-05-07 14:30,7,2.575,2.578,2.575,2.578,238
20190701|2019-05-07 15:00,7,2.577,2.58,2.577,2.58,78
20190701|2019-05-07 15:30,7,2.579,2.581,2.579,2.579,67
20190701|2019-05-07 17:00,8,2.577,2.578,2.577,2.578,3
20190701|2019-05-07 17:30,8,2.58,2.582,2.58,2.582,2
20190701|2019-05-07 18:00,8,2.582,2.582,2.582,2.582,2
20190701|2019-05-07 18:30,8,2.58,2.581,2.579,2.581,15
20190701|2019-05-07 19:00,8,2.581,2.581,2.578,2.579,31
20190701|2019-05-07 20:00,8,2.58,2.584,2.579,2.581,23
20190701|2019-05-07 20:30,8,2.581,2.582,2.581,2.582,3
20190701|2019-05-07 21:00,8,2.583,2.583,2.582,2.582,14
20190701|2019-05-07 21:30,8,2.582,2.582,2.582,2.582,7
20190701|2019-05-07 22:00,8,2.583,2.585,2.583,2.584,28
20190701|2019-05-07 22:30,8,2.584,2.584,2.583,2.583,4
20190701|2019-05-07 23:00,8,2.582,2.582,2.579,2.579,7
20190701|2019-05-07 23:30,8,2.58,2.581,2.58,2.581,6
20190701|2019-05-08 00:00,8,2.58,2.58,2.576,2.578,35
20190701|2019-05-08 00:30,8,2.575,2.579,2.575,2.579,28
20190701|2019-05-08 01:00,8,2.578,2.579,2.573,2.573,51
20190701|2019-05-08 01:30,8,2.574,2.577,2.574,2.577,17
20190701|2019-05-08 02:00,8,2.575,2.579,2.575,2.579,8
20190701|2019-05-08 02:30,8,2.581,2.583,2.581,2.583,15
20190701|2019-05-08 03:00,8,2.582,2.583,2.578,2.579,34
20190701|2019-05-08 03:30,8,2.58,2.58,2.577,2.577,14
20190701|2019-05-08 04:00,8,2.576,2.577,2.575,2.577,34
20190701|2019-05-08 04:30,8,2.577,2.577,2.573,2.576,64
20190701|2019-05-08 05:00,8,2.575,2.576,2.572,2.574,67
20190701|2019-05-08 05:30,8,2.576,2.577,2.575,2.575,33
20190701|2019-05-08 06:00,8,2.575,2.589,2.575,2.586,174
20190701|2019-05-08 06:30,8,2.587,2.598,2.584,2.597,362
20190701|2019-05-08 07:00,8,2.596,2.608,2.595,2.601,797
20190701|2019-05-08 07:30,8,2.601,2.62,2.6,2.613,1301
20190701|2019-05-08 08:00,8,2.613,2.619,2.611,2.618,1492
20190701|2019-05-08 08:30,8,2.618,2.638,2.616,2.63,3620
20190701|2019-05-08 09:00,8,2.631,2.636,2.628,2.635,1632
20190701|2019-05-08 09:30,8,2.635,2.644,2.631,2.641,1637
20190701|2019-05-08 10:00,8,2.641,2.649,2.641,2.647,2122
20190701|2019-05-08 10:30,8,2.648,2.649,2.635,2.639,1573
20190701|2019-05-08 11:00,8,2.639,2.641,2.635,2.641,1213
20190701|2019-05-08 11:30,8,2.641,2.641,2.632,2.639,1074
20190701|2019-05-08 12:00,8,2.639,2.64,2.626,2.639,1231
20190701|2019-05-08 12:30,8,2.639,2.649,2.637,2.646,1260
20190701|2019-05-08 13:00,8,2.646,2.652,2.638,2.643,4535
20190701|2019-05-08 13:30,8,2.643,2.65,2.64,2.649,1288
20190701|2019-05-08 14:00,8,2.648,2.648,2.644,2.644,269
20190701|2019-05-08 14:30,8,2.644,2.645,2.642,2.642,526
20190701|2019-05-08 15:00,8,2.643,2.645,2.639,2.641,219
20190701|2019-05-08 15:30,8,2.641,2.642,2.64,2.64,315
20190701|2019-05-08 17:00,9,2.64,2.642,2.64,2.642,8
20190701|2019-05-08 17:30,9,2.64,2.642,2.64,2.642,3
20190701|2019-05-08 18:00,9,2.642,2.643,2.642,2.643,5
20190701|2019-05-08 18:30,9,2.64,2.641,2.64,2.641,8
20190701|2019-05-08 19:00,9,2.64,2.64,2.637,2.637,47
20190701|2019-05-08 19:30,9,2.637,2.64,2.637,2.639,50
20190701|2019-05-08 20:00,9,2.64,2.64,2.639,2.639,9
20190701|2019-05-08 20:30,9,2.639,2.639,2.637,2.637,15
20190701|2019-05-08 21:00,9,2.638,2.64,2.637,2.64,31
20190701|2019-05-08 21:30,9,2.64,2.641,2.639,2.64,24
20190701|2019-05-08 22:00,9,2.639,2.64,2.639,2.639,23
20190701|2019-05-08 22:30,9,2.638,2.638,2.636,2.637,26
20190701|2019-05-08 23:00,9,2.637,2.637,2.636,2.636,5
20190701|2019-05-08 23:30,9,2.635,2.636,2.635,2.636,8
20190701|2019-05-09 00:00,9,2.635,2.636,2.635,2.636,11
20190701|2019-05-09 00:30,9,2.636,2.636,2.635,2.635,9
20190701|2019-05-09 01:00,9,2.635,2.636,2.635,2.635,22
20190701|2019-05-09 01:30,9,2.635,2.636,2.635,2.635,20
20190701|2019-05-09 02:00,9,2.637,2.638,2.636,2.636,17
20190701|2019-05-09 02:30,9,2.637,2.638,2.636,2.636,3
20190701|2019-05-09 03:00,9,2.636,2.637,2.635,2.635,34
20190701|2019-05-09 03:30,9,2.635,2.635,2.633,2.635,29
20190701|2019-05-09 04:00,9,2.633,2.635,2.633,2.635,22
20190701|2019-05-09 04:30,9,2.635,2.636,2.633,2.633,28
20190701|2019-05-09 05:00,9,2.634,2.634,2.633,2.633,44
20190701|2019-05-09 05:30,9,2.633,2.634,2.631,2.633,45
20190701|2019-05-09 06:00,9,2.633,2.633,2.63,2.631,59
20190701|2019-05-09 06:30,9,2.631,2.633,2.628,2.631,266
20190701|2019-05-09 07:00,9,2.63,2.635,2.624,2.625,541
20190701|2019-05-09 07:30,9,2.625,2.628,2.623,2.626,543
20190701|2019-05-09 08:00,9,2.625,2.626,2.615,2.62,1571
20190701|2019-05-09 08:30,9,2.62,2.623,2.614,2.623,1771
20190701|2019-05-09 09:00,9,2.622,2.625,2.618,2.623,1432
20190701|2019-05-09 09:30,9,2.623,2.63,2.612,2.612,1933
20190701|2019-05-09 10:00,9,2.613,2.614,2.599,2.612,2497
20190701|2019-05-09 10:30,9,2.612,2.615,2.606,2.611,1244
20190701|2019-05-09 11:00,9,2.611,2.622,2.611,2.62,937
20190701|2019-05-09 11:30,9,2.62,2.632,2.619,2.625,1233
20190701|2019-05-09 12:00,9,2.625,2.632,2.625,2.626,754
20190701|2019-05-09 12:30,9,2.625,2.632,2.623,2.623,832
20190701|2019-05-09 13:00,9,2.623,2.632,2.623,2.631,2975
20190701|2019-05-09 13:30,9,2.632,2.633,2.628,2.629,1174
20190701|2019-05-09 14:00,9,2.628,2.629,2.626,2.626,204
20190701|2019-05-09 14:30,9,2.627,2.628,2.623,2.626,216
20190701|2019-05-09 15:00,9,2.627,2.63,2.626,2.627,106
20190701|2019-05-09 15:30,9,2.629,2.63,2.629,2.63,81
20190701|2019-05-09 17:00,10,2.626,2.627,2.623,2.626,11
20190701|2019-05-09 17:30,10,2.628,2.628,2.625,2.626,9
20190701|2019-05-09 18:00,10,2.624,2.624,2.62,2.62,16
20190701|2019-05-09 18:30,10,2.62,2.62,2.62,2.62,2
20190701|2019-05-09 19:00,10,2.622,2.622,2.619,2.621,41
20190701|2019-05-09 19:30,10,2.621,2.622,2.619,2.62,23
20190701|2019-05-09 20:00,10,2.62,2.62,2.618,2.619,14
20190701|2019-05-09 20:30,10,2.62,2.62,2.619,2.619,13
20190701|2019-05-09 21:00,10,2.619,2.62,2.615,2.616,21
20190701|2019-05-09 21:30,10,2.616,2.617,2.616,2.616,9
20190701|2019-05-09 22:00,10,2.616,2.618,2.616,2.618,10
20190701|2019-05-09 22:30,10,2.618,2.619,2.618,2.619,4
20190701|2019-05-09 23:00,10,2.618,2.62,2.618,2.62,16
20190701|2019-05-09 23:30,10,2.619,2.619,2.617,2.617,17
20190701|2019-05-10 00:00,10,2.617,2.617,2.613,2.614,18
20190701|2019-05-10 00:30,10,2.614,2.614,2.614,2.614,1
20190701|2019-05-10 01:00,10,2.617,2.617,2.617,2.617,1
20190701|2019-05-10 01:30,10,2.618,2.624,2.618,2.623,28
20190701|2019-05-10 02:00,10,2.626,2.633,2.626,2.633,58
20190701|2019-05-10 02:30,10,2.632,2.637,2.628,2.637,75
20190701|2019-05-10 03:00,10,2.636,2.636,2.632,2.634,23
20190701|2019-05-10 03:30,10,2.633,2.633,2.629,2.629,18
20190701|2019-05-10 04:00,10,2.628,2.633,2.624,2.628,70
20190701|2019-05-10 04:30,10,2.628,2.628,2.622,2.624,33
20190701|2019-05-10 05:00,10,2.625,2.625,2.619,2.622,79
20190701|2019-05-10 05:30,10,2.621,2.623,2.615,2.621,100
20190701|2019-05-10 06:00,10,2.622,2.63,2.619,2.63,124
20190701|2019-05-10 06:30,10,2.629,2.629,2.618,2.621,174
20190701|2019-05-10 07:00,10,2.624,2.625,2.608,2.614,873
20190701|2019-05-10 07:30,10,2.613,2.64,2.612,2.634,1072
20190701|2019-05-10 08:00,10,2.634,2.646,2.616,2.622,2307
20190701|2019-05-10 08:30,10,2.622,2.638,2.622,2.636,1839
20190701|2019-05-10 09:00,10,2.635,2.637,2.621,2.634,1728
20190701|2019-05-10 09:30,10,2.633,2.642,2.633,2.641,1335
20190701|2019-05-10 10:00,10,2.641,2.659,2.638,2.656,3016
20190701|2019-05-10 10:30,10,2.657,2.669,2.656,2.666,2562
20190701|2019-05-10 11:00,10,2.666,2.682,2.666,2.677,2791
20190701|2019-05-10 11:30,10,2.678,2.68,2.668,2.67,1985
20190701|2019-05-10 12:00,10,2.67,2.671,2.66,2.664,1953
20190701|2019-05-10 12:30,10,2.664,2.668,2.664,2.666,1232
20190701|2019-05-10 13:00,10,2.666,2.667,2.651,2.654,4492
20190701|2019-05-10 13:30,10,2.655,2.664,2.653,2.664,1470
20190701|2019-05-10 14:00,10,2.663,2.665,2.658,2.659,343
20190701|2019-05-10 14:30,10,2.658,2.66,2.656,2.658,401
20190701|2019-05-10 15:00,10,2.658,2.66,2.658,2.659,69
20190701|2019-05-10 15:30,10,2.659,2.659,2.656,2.656,53
20190701|2019-05-12 17:00,13,2.65,2.663,2.642,2.65,95
20190701|2019-05-12 17:30,13,2.649,2.657,2.649,2.655,30
20190701|2019-05-12 18:00,13,2.654,2.66,2.652,2.66,13
20190701|2019-05-12 18:30,13,2.66,2.66,2.653,2.653,22
20190701|2019-05-12 19:00,13,2.651,2.653,2.649,2.653,82
20190701|2019-05-12 19:30,13,2.652,2.652,2.648,2.651,30
20190701|2019-05-12 20:00,13,2.652,2.653,2.65,2.653,22
20190701|2019-05-12 20:30,13,2.652,2.653,2.652,2.653,19
20190701|2019-05-12 21:00,13,2.652,2.654,2.649,2.649,34
20190701|2019-05-12 21:30,13,2.651,2.651,2.648,2.649,20
20190701|2019-05-12 22:00,13,2.649,2.65,2.649,2.65,18
20190701|2019-05-12 22:30,13,2.649,2.65,2.649,2.649,8
20190701|2019-05-12 23:00,13,2.649,2.652,2.649,2.651,13
20190701|2019-05-12 23:30,13,2.651,2.654,2.65,2.65,37
20190701|2019-05-13 00:00,13,2.65,2.65,2.65,2.65,19
20190701|2019-05-13 00:30,13,2.65,2.651,2.649,2.649,28
20190701|2019-05-13 01:00,13,2.649,2.649,2.647,2.647,25
20190701|2019-05-13 01:30,13,2.647,2.649,2.647,2.648,11
20190701|2019-05-13 02:00,13,2.652,2.652,2.649,2.65,35
20190701|2019-05-13 02:30,13,2.65,2.651,2.648,2.649,24
20190701|2019-05-13 03:00,13,2.649,2.649,2.648,2.648,20
20190701|2019-05-13 03:30,13,2.648,2.652,2.648,2.652,9
20190701|2019-05-13 04:00,13,2.653,2.654,2.645,2.645,103
20190701|2019-05-13 04:30,13,2.644,2.646,2.642,2.644,84
20190701|2019-05-13 05:00,13,2.642,2.642,2.637,2.637,95
20190701|2019-05-13 05:30,13,2.639,2.645,2.639,2.643,66
20190701|2019-05-13 06:00,13,2.644,2.652,2.644,2.649,260
20190701|2019-05-13 06:30,13,2.648,2.655,2.646,2.647,323
20190701|2019-05-13 07:00,13,2.647,2.648,2.638,2.641,731
20190701|2019-05-13 07:30,13,2.641,2.652,2.633,2.645,1185
20190701|2019-05-13 08:00,13,2.645,2.68,2.642,2.677,1822
20190701|2019-05-13 08:30,13,2.676,2.683,2.673,2.674,2491
20190701|2019-05-13 09:00,13,2.674,2.674,2.662,2.663,2168
20190701|2019-05-13 09:30,13,2.663,2.663,2.654,2.655,1521
20190701|2019-05-13 10:00,13,2.655,2.657,2.649,2.65,969
20190701|2019-05-13 10:30,13,2.651,2.655,2.643,2.652,1906
20190701|2019-05-13 11:00,13,2.651,2.657,2.646,2.647,716
20190701|2019-05-13 11:30,13,2.647,2.652,2.646,2.65,482
20190701|2019-05-13 12:00,13,2.65,2.658,2.649,2.654,649
20190701|2019-05-13 12:30,13,2.654,2.655,2.649,2.65,740
20190701|2019-05-13 13:00,13,2.65,2.658,2.649,2.657,2323
20190701|2019-05-13 13:30,13,2.657,2.658,2.652,2.657,662
20190701|2019-05-13 14:00,13,2.656,2.657,2.654,2.656,207
20190701|2019-05-13 14:30,13,2.656,2.656,2.653,2.654,204
20190701|2019-05-13 15:00,13,2.654,2.655,2.654,2.654,70
20190701|2019-05-13 15:30,13,2.654,2.654,2.653,2.654,50
20190701|2019-05-13 17:00,14,2.655,2.656,2.652,2.652,20
20190701|2019-05-13 17:30,14,2.655,2.655,2.655,2.655,5
20190701|2019-05-13 18:00,14,2.657,2.658,2.657,2.657,12
20190701|2019-05-13 18:30,14,2.656,2.656,2.656,2.656,6
20190701|2019-05-13 19:00,14,2.655,2.662,2.654,2.66,105
20190701|2019-05-13 19:30,14,2.66,2.664,2.66,2.663,60
20190701|2019-05-13 20:00,14,2.663,2.665,2.663,2.663,38
20190701|2019-05-13 20:30,14,2.664,2.665,2.662,2.663,32
20190701|2019-05-13 21:00,14,2.664,2.67,2.664,2.668,86
20190701|2019-05-13 21:30,14,2.668,2.669,2.667,2.669,25
20190701|2019-05-13 22:00,14,2.67,2.674,2.67,2.673,40
20190701|2019-05-13 22:30,14,2.672,2.672,2.67,2.67,30
20190701|2019-05-13 23:00,14,2.67,2.67,2.665,2.665,39
20190701|2019-05-13 23:30,14,2.665,2.668,2.663,2.668,42
20190701|2019-05-14 00:00,14,2.67,2.673,2.67,2.672,66
20190701|2019-05-14 00:30,14,2.672,2.672,2.672,2.672,13
20190701|2019-05-14 01:00,14,2.671,2.671,2.664,2.665,67
20190701|2019-05-14 01:30,14,2.664,2.672,2.662,2.671,44
20190701|2019-05-14 02:00,14,2.67,2.673,2.67,2.672,53
20190701|2019-05-14 02:30,14,2.671,2.673,2.668,2.671,63
20190701|2019-05-14 03:00,14,2.67,2.674,2.67,2.672,89
20190701|2019-05-14 03:30,14,2.67,2.67,2.668,2.668,80
20190701|2019-05-14 04:00,14,2.669,2.669,2.666,2.669,59
20190701|2019-05-14 04:30,14,2.668,2.668,2.665,2.667,46
20190701|2019-05-14 05:00,14,2.666,2.668,2.664,2.666,31
20190701|2019-05-14 05:30,14,2.665,2.674,2.665,2.673,119
20190701|2019-05-14 06:00,14,2.674,2.691,2.673,2.691,787
20190701|2019-05-14 06:30,14,2.691,2.692,2.682,2.684,878
20190701|2019-05-14 07:00,14,2.685,2.694,2.68,2.688,872
20190701|2019-05-14 07:30,14,2.688,2.697,2.683,2.684,1693
20190701|2019-05-14 08:00,14,2.684,2.684,2.671,2.678,2542
20190701|2019-05-14 08:30,14,2.678,2.691,2.678,2.685,1468
20190701|2019-05-14 09:00,14,2.685,2.685,2.677,2.677,1701
20190701|2019-05-14 09:30,14,2.677,2.681,2.671,2.677,1933
20190701|2019-05-14 10:00,14,2.677,2.682,2.667,2.672,1958
20190701|2019-05-14 10:30,14,2.672,2.68,2.672,2.679,713
20190701|2019-05-14 11:00,14,2.68,2.685,2.677,2.684,738
20190701|2019-05-14 11:30,14,2.684,2.689,2.684,2.686,644
20190701|2019-05-14 12:00,14,2.686,2.689,2.683,2.685,771
20190701|2019-05-14 12:30,14,2.684,2.688,2.682,2.688,959
20190701|2019-05-14 13:00,14,2.687,2.692,2.682,2.687,3641
20190701|2019-05-14 13:30,14,2.686,2.686,2.677,2.684,1308
20190701|2019-05-14 14:00,14,2.683,2.683,2.681,2.681,135
20190701|2019-05-14 14:30,14,2.681,2.682,2.679,2.682,369
20190701|2019-05-14 15:00,14,2.682,2.684,2.682,2.684,55
20190701|2019-05-14 15:30,14,2.683,2.684,2.682,2.684,57
20190701|2019-05-14 17:00,15,2.68,2.685,2.679,2.684,11
20190701|2019-05-14 17:30,15,2.684,2.684,2.684,2.684,2
20190701|2019-05-14 18:00,15,2.685,2.685,2.685,2.685,3
20190701|2019-05-14 18:30,15,2.684,2.684,2.683,2.684,13
20190701|2019-05-14 19:00,15,2.685,2.685,2.679,2.682,78
20190701|2019-05-14 19:30,15,2.682,2.684,2.682,2.682,14
20190701|2019-05-14 20:00,15,2.682,2.683,2.682,2.683,13
20190701|2019-05-14 20:30,15,2.683,2.684,2.683,2.684,18
20190701|2019-05-14 21:00,15,2.684,2.684,2.683,2.684,9
20190701|2019-05-14 21:30,15,2.684,2.685,2.684,2.685,6
20190701|2019-05-14 22:00,15,2.685,2.687,2.685,2.687,11
20190701|2019-05-14 22:30,15,2.688,2.69,2.687,2.687,37
20190701|2019-05-14 23:00,15,2.688,2.688,2.686,2.687,16
20190701|2019-05-14 23:30,15,2.686,2.687,2.686,2.687,23
20190701|2019-05-15 00:00,15,2.688,2.689,2.687,2.687,31
20190701|2019-05-15 00:30,15,2.687,2.688,2.687,2.688,3
20190701|2019-05-15 01:00,15,2.687,2.689,2.685,2.686,53
20190701|2019-05-15 01:30,15,2.686,2.688,2.685,2.687,14
20190701|2019-05-15 02:00,15,2.689,2.692,2.689,2.691,61
20190701|2019-05-15 02:30,15,2.69,2.692,2.689,2.692,24
20190701|2019-05-15 03:00,15,2.691,2.692,2.689,2.692,24
20190701|2019-05-15 03:30,15,2.691,2.694,2.691,2.692,19
20190701|2019-05-15 04:00,15,2.691,2.694,2.691,2.692,71
20190701|2019-05-15 04:30,15,2.692,2.692,2.687,2.687,100
20190701|2019-05-15 05:00,15,2.686,2.688,2.684,2.687,115
20190701|2019-05-15 05:30,15,2.687,2.687,2.683,2.684,77
20190701|2019-05-15 06:00,15,2.685,2.691,2.685,2.689,222
20190701|2019-05-15 06:30,15,2.689,2.696,2.685,2.696,507
20190701|2019-05-15 07:00,15,2.696,2.7,2.686,2.697,989
20190701|2019-05-15 07:30,15,2.696,2.697,2.686,2.687,568
20190701|2019-05-15 08:00,15,2.687,2.687,2.649,2.662,4235
20190701|2019-05-15 08:30,15,2.661,2.661,2.648,2.655,2853
20190701|2019-05-15 09:00,15,2.655,2.659,2.65,2.656,1809
20190701|2019-05-15 09:30,15,2.656,2.657,2.649,2.65,1601
20190701|2019-05-15 10:00,15,2.65,2.65,2.634,2.645,3532
20190701|2019-05-15 10:30,15,2.646,2.652,2.643,2.648,1552
20190701|2019-05-15 11:00,15,2.649,2.656,2.646,2.646,1383
20190701|2019-05-15 11:30,15,2.647,2.654,2.645,2.648,989
20190701|2019-05-15 12:00,15,2.648,2.649,2.641,2.648,1152
20190701|2019-05-15 12:30,15,2.648,2.648,2.644,2.644,955
20190701|2019-05-15 13:00,15,2.644,2.648,2.63,2.631,9836
20190701|2019-05-15 13:30,15,2.632,2.634,2.628,2.63,2043
20190701|2019-05-15 14:00,15,2.63,2.637,2.63,2.635,573
20190701|2019-05-15 14:30,15,2.635,2.638,2.634,2.638,388
20190701|2019-05-15 15:00,15,2.638,2.638,2.636,2.638,160
20190701|2019-05-15 15:30,15,2.638,2.64,2.637,2.64,201
20190701|2019-05-15 17:00,16,2.637,2.645,2.636,2.645,51
20190701|2019-05-15 17:30,16,2.646,2.646,2.641,2.643,46
20190701|2019-05-15 18:00,16,2.644,2.644,2.643,2.643,10
20190701|2019-05-15 18:30,16,2.645,2.645,2.645,2.645,17
20190701|2019-05-15 19:00,16,2.645,2.646,2.641,2.642,90
20190701|2019-05-15 19:30,16,2.642,2.644,2.642,2.644,19
20190701|2019-05-15 20:00,16,2.645,2.651,2.645,2.646,236
20190701|2019-05-15 20:30,16,2.646,2.646,2.645,2.645,19
20190701|2019-05-15 21:00,16,2.645,2.645,2.643,2.644,43
20190701|2019-05-15 21:30,16,2.643,2.644,2.643,2.643,4
20190701|2019-05-15 22:00,16,2.643,2.644,2.642,2.644,9
20190701|2019-05-15 22:30,16,2.644,2.645,2.644,2.644,26
20190701|2019-05-15 23:00,16,2.644,2.644,2.643,2.643,11
20190701|2019-05-15 23:30,16,2.642,2.642,2.637,2.639,172
20190701|2019-05-16 00:00,16,2.641,2.642,2.64,2.642,23
20190701|2019-05-16 00:30,16,2.642,2.645,2.642,2.642,25
20190701|2019-05-16 01:00,16,2.643,2.643,2.642,2.643,11
20190701|2019-05-16 01:30,16,2.643,2.644,2.64,2.641,39
20190701|2019-05-16 02:00,16,2.641,2.641,2.638,2.64,10
20190701|2019-05-16 02:30,16,2.639,2.64,2.637,2.639,49
20190701|2019-05-16 03:00,16,2.641,2.643,2.64,2.64,32
20190701|2019-05-16 03:30,16,2.641,2.643,2.64,2.641,29
20190701|2019-05-16 04:00,16,2.641,2.643,2.639,2.642,30
20190701|2019-05-16 04:30,16,2.642,2.642,2.637,2.638,46
20190701|2019-05-16 05:00,16,2.637,2.639,2.636,2.638,63
20190701|2019-05-16 05:30,16,2.638,2.638,2.631,2.633,109
20190701|2019-05-16 06:00,16,2.633,2.637,2.633,2.634,127
20190701|2019-05-16 06:30,16,2.634,2.635,2.631,2.632,147
20190701|2019-05-16 07:00,16,2.633,2.641,2.621,2.623,939
20190701|2019-05-16 07:30,16,2.624,2.644,2.624,2.64,998
20190701|2019-05-16 08:00,16,2.639,2.664,2.639,2.66,3083
20190701|2019-05-16 08:30,16,2.66,2.665,2.657,2.657,2076
20190701|2019-05-16 09:00,16,2.658,2.659,2.642,2.645,2775
20190701|2019-05-16 09:30,16,2.645,2.667,2.642,2.663,3346
20190701|2019-05-16 10:00,16,2.663,2.672,2.661,2.669,2814
20190701|2019-05-16 10:30,16,2.67,2.67,2.663,2.667,1550
20190701|2019-05-16 11:00,16,2.667,2.677,2.667,2.674,1464
20190701|2019-05-16 11:30,16,2.674,2.678,2.67,2.67,1793
20190701|2019-05-16 12:00,16,2.67,2.674,2.666,2.668,1382
20190701|2019-05-16 12:30,16,2.669,2.672,2.665,2.666,1587
20190701|2019-05-16 13:00,16,2.665,2.677,2.661,2.672,5219
20190701|2019-05-16 13:30,16,2.672,2.673,2.67,2.673,984
20190701|2019-05-16 14:00,16,2.672,2.673,2.669,2.671,322
20190701|2019-05-16 14:30,16,2.671,2.673,2.671,2.672,391
20190701|2019-05-16 15:00,16,2.673,2.675,2.672,2.673,149
20190701|2019-05-16 15:30,16,2.672,2.675,2.672,2.673,64
20190701|2019-05-16 17:00,17,2.671,2.679,2.671,2.674,91
20190701|2019-05-16 17:30,17,2.672,2.673,2.672,2.672,9
20190701|2019-05-16 18:00,17,2.675,2.675,2.672,2.672,8
20190701|2019-05-16 18:30,17,2.673,2.674,2.673,2.674,7
20190701|2019-05-16 19:00,17,2.675,2.676,2.673,2.675,57
20190701|2019-05-16 19:30,17,2.675,2.677,2.675,2.676,16
20190701|2019-05-16 20:00,17,2.677,2.678,2.674,2.676,18
20190701|2019-05-16 20:30,17,2.674,2.676,2.674,2.675,15
20190701|2019-05-16 21:00,17,2.674,2.674,2.673,2.674,7
20190701|2019-05-16 21:30,17,2.674,2.674,2.674,2.674,15
20190701|2019-05-16 22:00,17,2.674,2.674,2.674,2.674,14
20190701|2019-05-16 22:30,17,2.673,2.673,2.672,2.672,18
20190701|2019-05-16 23:00,17,2.672,2.672,2.67,2.671,16
20190701|2019-05-16 23:30,17,2.672,2.673,2.671,2.672,21
20190701|2019-05-17 00:00,17,2.671,2.672,2.669,2.67,22
20190701|2019-05-17 00:30,17,2.669,2.671,2.669,2.671,34
20190701|2019-05-17 01:00,17,2.672,2.672,2.669,2.672,71
20190701|2019-05-17 01:30,17,2.672,2.672,2.666,2.67,28
20190701|2019-05-17 02:00,17,2.67,2.672,2.67,2.671,13
20190701|2019-05-17 02:30,17,2.673,2.674,2.671,2.673,42
20190701|2019-05-17 03:00,17,2.671,2.673,2.671,2.672,16
20190701|2019-05-17 03:30,17,2.671,2.673,2.67,2.673,27
20190701|2019-05-17 04:00,17,2.672,2.672,2.671,2.672,27
20190701|2019-05-17 04:30,17,2.671,2.671,2.667,2.669,57
20190701|2019-05-17 05:00,17,2.668,2.67,2.667,2.667,24
20190701|2019-05-17 05:30,17,2.669,2.685,2.668,2.685,135
20190701|2019-05-17 06:00,17,2.683,2.686,2.678,2.679,205
20190701|2019-05-17 06:30,17,2.679,2.691,2.675,2.688,425
20190701|2019-05-17 07:00,17,2.687,2.694,2.684,2.686,939
20190701|2019-05-17 07:30,17,2.686,2.689,2.674,2.679,620
20190701|2019-05-17 08:00,17,2.678,2.68,2.652,2.678,3492
20190701|2019-05-17 08:30,17,2.678,2.684,2.671,2.679,1905
20190701|2019-05-17 09:00,17,2.679,2.679,2.664,2.674,1849
20190701|2019-05-17 09:30,17,2.674,2.685,2.673,2.684,1352
20190701|2019-05-17 10:00,17,2.684,2.69,2.68,2.682,1628
20190701|2019-05-17 10:30,17,2.682,2.683,2.673,2.675,1225
20190701|2019-05-17 11:00,17,2.675,2.678,2.667,2.669,1181
20190701|2019-05-17 11:30,17,2.669,2.674,2.667,2.673,944
20190701|2019-05-17 12:00,17,2.673,2.673,2.668,2.669,438
20190701|2019-05-17 12:30,17,2.67,2.677,2.669,2.671,935
20190701|2019-05-17 13:00,17,2.672,2.675,2.661,2.663,4028
20190701|2019-05-17 13:30,17,2.664,2.664,2.66,2.664,1717
20190701|2019-05-17 14:00,17,2.662,2.664,2.661,2.662,178
20190701|2019-05-17 14:30,17,2.661,2.664,2.657,2.66,453
20190701|2019-05-17 15:00,17,2.66,2.66,2.656,2.658,95
20190701|2019-05-17 15:30,17,2.659,2.66,2.655,2.657,135
20190701|2019-05-19 17:00,20,2.659,2.672,2.659,2.67,59
20190701|2019-05-19 17:30,20,2.671,2.672,2.668,2.672,29
20190701|2019-05-19 18:00,20,2.669,2.674,2.669,2.674,11
20190701|2019-05-19 18:30,20,2.674,2.676,2.672,2.676,8
20190701|2019-05-19 19:00,20,2.676,2.676,2.672,2.674,30
20190701|2019-05-19 19:30,20,2.673,2.678,2.673,2.677,26
20190701|2019-05-19 20:00,20,2.678,2.68,2.675,2.675,34
20190701|2019-05-19 20:30,20,2.674,2.674,2.674,2.674,3
20190701|2019-05-19 21:00,20,2.674,2.676,2.674,2.674,7
20190701|2019-05-19 21:30,20,2.674,2.677,2.674,2.676,6
20190701|2019-05-19 22:00,20,2.676,2.678,2.676,2.678,20
20190701|2019-05-19 22:30,20,2.678,2.679,2.677,2.679,35
20190701|2019-05-19 23:00,20,2.679,2.68,2.676,2.679,73
20190701|2019-05-19 23:30,20,2.679,2.681,2.679,2.68,61
20190701|2019-05-20 00:00,20,2.678,2.68,2.677,2.678,14
20190701|2019-05-20 00:30,20,2.677,2.677,2.676,2.676,19
20190701|2019-05-20 01:00,20,2.677,2.677,2.675,2.675,29
20190701|2019-05-20 01:30,20,2.676,2.676,2.673,2.674,33
20190701|2019-05-20 02:00,20,2.675,2.679,2.675,2.679,35
20190701|2019-05-20 02:30,20,2.68,2.685,2.68,2.684,57
20190701|2019-05-20 03:00,20,2.684,2.696,2.682,2.692,251
20190701|2019-05-20 03:30,20,2.693,2.694,2.689,2.689,100
20190701|2019-05-20 04:00,20,2.689,2.699,2.688,2.697,460
20190701|2019-05-20 04:30,20,2.697,2.714,2.697,2.712,630
20190701|2019-05-20 05:00,20,2.711,2.713,2.707,2.71,226
20190701|2019-05-20 05:30,20,2.709,2.731,2.707,2.723,893
20190701|2019-05-20 06:00,20,2.723,2.723,2.708,2.708,706
20190701|2019-05-20 06:30,20,2.71,2.713,2.705,2.707,410
20190701|2019-05-20 07:00,20,2.708,2.716,2.706,2.715,1290
20190701|2019-05-20 07:30,20,2.715,2.717,2.701,2.717,2148
20190701|2019-05-20 08:00,20,2.717,2.721,2.702,2.705,3090
20190701|2019-05-20 08:30,20,2.705,2.715,2.7,2.71,2099
20190701|2019-05-20 09:00,20,2.71,2.716,2.705,2.714,2420
20190701|2019-05-20 09:30,20,2.715,2.724,2.712,2.723,2566
20190701|2019-05-20 10:00,20,2.723,2.726,2.702,2.704,3432
20190701|2019-05-20 10:30,20,2.704,2.704,2.689,2.699,3106
20190701|2019-05-20 11:00,20,2.699,2.702,2.693,2.695,1534
20190701|2019-05-20 11:30,20,2.695,2.699,2.691,2.697,1153
20190701|2019-05-20 12:00,20,2.697,2.703,2.695,2.701,1053
20190701|2019-05-20 12:30,20,2.701,2.708,2.698,2.705,1598
20190701|2019-05-20 13:00,20,2.706,2.71,2.697,2.698,5135
20190701|2019-05-20 13:30,20,2.699,2.699,2.693,2.695,1737
20190701|2019-05-20 14:00,20,2.694,2.696,2.693,2.694,278
20190701|2019-05-20 14:30,20,2.694,2.695,2.692,2.695,254
20190701|2019-05-20 15:00,20,2.694,2.695,2.692,2.693,123
20190701|2019-05-20 15:30,20,2.693,2.695,2.692,2.695,99
20190701|2019-05-20 17:00,21,2.694,2.694,2.687,2.691,57
20190701|2019-05-20 17:30,21,2.689,2.691,2.688,2.69,41
20190701|2019-05-20 18:00,21,2.691,2.693,2.691,2.692,49
20190701|2019-05-20 18:30,21,2.692,2.694,2.692,2.692,45
20190701|2019-05-20 19:00,21,2.692,2.692,2.68,2.685,177
20190701|2019-05-20 19:30,21,2.684,2.686,2.684,2.686,17
20190701|2019-05-20 20:00,21,2.685,2.688,2.685,2.688,61
20190701|2019-05-20 20:30,21,2.687,2.687,2.685,2.686,28
20190701|2019-05-20 21:00,21,2.686,2.686,2.684,2.685,29
20190701|2019-05-20 21:30,21,2.685,2.688,2.685,2.686,38
20190701|2019-05-20 22:00,21,2.686,2.688,2.686,2.687,15
20190701|2019-05-20 22:30,21,2.687,2.687,2.685,2.685,35
20190701|2019-05-20 23:00,21,2.686,2.686,2.683,2.683,34
20190701|2019-05-20 23:30,21,2.682,2.683,2.682,2.682,48
20190701|2019-05-21 00:00,21,2.682,2.683,2.681,2.683,60
20190701|2019-05-21 00:30,21,2.682,2.684,2.682,2.684,69
20190701|2019-05-21 01:00,21,2.685,2.686,2.682,2.682,38
20190701|2019-05-21 01:30,21,2.682,2.682,2.679,2.679,72
20190701|2019-05-21 02:00,21,2.68,2.686,2.68,2.683,93
20190701|2019-05-21 02:30,21,2.683,2.683,2.68,2.681,55
20190701|2019-05-21 03:00,21,2.683,2.684,2.674,2.674,171
20190701|2019-05-21 03:30,21,2.673,2.676,2.671,2.673,206
20190701|2019-05-21 04:00,21,2.674,2.674,2.667,2.67,209
20190701|2019-05-21 04:30,21,2.669,2.674,2.668,2.67,123
20190701|2019-05-21 05:00,21,2.671,2.673,2.671,2.672,77
20190701|2019-05-21 05:30,21,2.672,2.677,2.672,2.676,143
20190701|2019-05-21 06:00,21,2.676,2.686,2.675,2.678,525
20190701|2019-05-21 06:30,21,2.678,2.678,2.67,2.672,326
20190701|2019-05-21 07:00,21,2.671,2.671,2.659,2.665,1220
20190701|2019-05-21 07:30,21,2.665,2.674,2.664,2.672,1130
20190701|2019-05-21 08:00,21,2.673,2.676,2.66,2.672,4604
20190701|2019-05-21 08:30,21,2.672,2.672,2.655,2.656,4416
20190701|2019-05-21 09:00,21,2.657,2.665,2.655,2.657,2146
20190701|2019-05-21 09:30,21,2.657,2.66,2.641,2.647,3826
20190701|2019-05-21 10:00,21,2.648,2.649,2.637,2.64,3899
20190701|2019-05-21 10:30,21,2.639,2.644,2.636,2.64,2419
20190701|2019-05-21 11:00,21,2.64,2.645,2.637,2.641,2144
20190701|2019-05-21 11:30,21,2.641,2.646,2.639,2.639,1555
20190701|2019-05-21 12:00,21,2.639,2.643,2.637,2.64,2068
20190701|2019-05-21 12:30,21,2.64,2.643,2.639,2.641,1717
20190701|2019-05-21 13:00,21,2.641,2.644,2.637,2.64,7302
20190701|2019-05-21 13:30,21,2.641,2.646,2.641,2.643,1509
20190701|2019-05-21 14:00,21,2.643,2.646,2.643,2.644,255
20190701|2019-05-21 14:30,21,2.644,2.647,2.642,2.647,480
20190701|2019-05-21 15:00,21,2.647,2.649,2.644,2.646,190
20190701|2019-05-21 15:30,21,2.646,2.647,2.644,2.644,181
20190701|2019-05-21 17:00,22,2.644,2.649,2.642,2.648,63
20190701|2019-05-21 17:30,22,2.648,2.65,2.645,2.645,29
20190701|2019-05-21 18:00,22,2.645,2.65,2.645,2.648,38
20190701|2019-05-21 18:30,22,2.648,2.648,2.644,2.646,57
20190701|2019-05-21 19:00,22,2.646,2.649,2.646,2.646,65
20190701|2019-05-21 19:30,22,2.646,2.651,2.644,2.648,111
20190701|2019-05-21 20:00,22,2.647,2.651,2.647,2.65,77
20190701|2019-05-21 20:30,22,2.65,2.65,2.647,2.647,60
20190701|2019-05-21 21:00,22,2.648,2.65,2.648,2.649,23
20190701|2019-05-21 21:30,22,2.649,2.649,2.648,2.648,26
20190701|2019-05-21 22:00,22,2.648,2.649,2.648,2.649,36
20190701|2019-05-21 22:30,22,2.65,2.65,2.648,2.649,34
20190701|2019-05-21 23:00,22,2.648,2.648,2.647,2.648,9
20190701|2019-05-21 23:30,22,2.648,2.648,2.647,2.648,9
20190701|2019-05-22 00:00,22,2.647,2.647,2.644,2.646,83
20190701|2019-05-22 00:30,22,2.646,2.647,2.646,2.647,12
20190701|2019-05-22 01:00,22,2.647,2.649,2.646,2.649,72
20190701|2019-05-22 01:30,22,2.649,2.649,2.646,2.646,39
20190701|2019-05-22 02:00,22,2.646,2.646,2.642,2.645,137
20190701|2019-05-22 02:30,22,2.644,2.646,2.644,2.645,48
20190701|2019-05-22 03:00,22,2.646,2.646,2.643,2.643,71
20190701|2019-05-22 03:30,22,2.644,2.645,2.642,2.642,52
20190701|2019-05-22 04:00,22,2.642,2.644,2.64,2.643,76
20190701|2019-05-22 04:30,22,2.643,2.644,2.641,2.642,64
20190701|2019-05-22 05:00,22,2.643,2.648,2.642,2.645,102
20190701|2019-05-22 05:30,22,2.645,2.647,2.644,2.647,123
20190701|2019-05-22 06:00,22,2.647,2.647,2.641,2.642,212
20190701|2019-05-22 06:30,22,2.643,2.645,2.616,2.617,1717
20190701|2019-05-22 07:00,22,2.617,2.623,2.61,2.617,2210
20190701|2019-05-22 07:30,22,2.617,2.621,2.611,2.611,2170
20190701|2019-05-22 08:00,22,2.611,2.618,2.6,2.611,4869
20190701|2019-05-22 08:30,22,2.612,2.612,2.596,2.604,5147
20190701|2019-05-22 09:00,22,2.603,2.605,2.599,2.602,2034
20190701|2019-05-22 09:30,22,2.603,2.607,2.596,2.597,2583
20190701|2019-05-22 10:00,22,2.596,2.6,2.586,2.59,4803
20190701|2019-05-22 10:30,22,2.589,2.593,2.586,2.59,2997
20190701|2019-05-22 11:00,22,2.59,2.591,2.585,2.585,3287
20190701|2019-05-22 11:30,22,2.584,2.587,2.582,2.587,2235
20190701|2019-05-22 12:00,22,2.587,2.587,2.574,2.575,3589
20190701|2019-05-22 12:30,22,2.574,2.577,2.565,2.568,3994
20190701|2019-05-22 13:00,22,2.569,2.573,2.555,2.56,11297
20190701|2019-05-22 13:30,22,2.559,2.567,2.559,2.562,2961
20190701|2019-05-22 14:00,22,2.563,2.567,2.561,2.564,893
20190701|2019-05-22 14:30,22,2.565,2.567,2.564,2.566,1041
20190701|2019-05-22 15:00,22,2.566,2.567,2.564,2.564,376
20190701|2019-05-22 15:30,22,2.563,2.569,2.563,2.567,460
20190701|2019-05-22 17:00,23,2.567,2.569,2.565,2.567,156
20190701|2019-05-22 17:30,23,2.567,2.57,2.566,2.57,63
20190701|2019-05-22 18:00,23,2.57,2.57,2.568,2.568,35
20190701|2019-05-22 18:30,23,2.569,2.569,2.566,2.569,38
20190701|2019-05-22 19:00,23,2.569,2.571,2.567,2.569,225
20190701|2019-05-22 19:30,23,2.569,2.569,2.567,2.568,81
20190701|2019-05-22 20:00,23,2.568,2.569,2.566,2.566,99
20190701|2019-05-22 20:30,23,2.566,2.569,2.566,2.568,107
20190701|2019-05-22 21:00,23,2.568,2.569,2.567,2.568,65
20190701|2019-05-22 21:30,23,2.568,2.569,2.563,2.566,142
20190701|2019-05-22 22:00,23,2.565,2.567,2.564,2.566,201
20190701|2019-05-22 22:30,23,2.566,2.567,2.565,2.565,79
20190701|2019-05-22 23:00,23,2.565,2.567,2.565,2.567,76
20190701|2019-05-22 23:30,23,2.567,2.569,2.566,2.566,83
20190701|2019-05-23 00:00,23,2.567,2.567,2.563,2.564,169
20190701|2019-05-23 00:30,23,2.564,2.566,2.564,2.565,50
20190701|2019-05-23 01:00,23,2.565,2.565,2.562,2.565,140
20190701|2019-05-23 01:30,23,2.565,2.566,2.564,2.564,138
20190701|2019-05-23 02:00,23,2.564,2.567,2.563,2.566,126
20190701|2019-05-23 02:30,23,2.565,2.566,2.565,2.566,56
20190701|2019-05-23 03:00,23,2.566,2.57,2.565,2.565,164
20190701|2019-05-23 03:30,23,2.566,2.568,2.565,2.567,91
20190701|2019-05-23 04:00,23,2.567,2.569,2.566,2.567,157
20190701|2019-05-23 04:30,23,2.566,2.568,2.566,2.567,110
20190701|2019-05-23 05:00,23,2.567,2.569,2.566,2.567,175
20190701|2019-05-23 05:30,23,2.566,2.57,2.566,2.569,340
20190701|2019-05-23 06:00,23,2.568,2.572,2.564,2.572,870
20190701|2019-05-23 06:30,23,2.572,2.576,2.568,2.575,1027
20190701|2019-05-23 07:00,23,2.575,2.58,2.574,2.579,1857
20190701|2019-05-23 07:30,23,2.579,2.586,2.575,2.576,2324
20190701|2019-05-23 08:00,23,2.576,2.582,2.574,2.577,2488
20190701|2019-05-23 08:30,23,2.578,2.579,2.554,2.559,5720
20190701|2019-05-23 09:00,23,2.559,2.574,2.558,2.567,4466
20190701|2019-05-23 09:30,23,2.568,2.582,2.568,2.576,5013
20190701|2019-05-23 10:00,23,2.577,2.584,2.57,2.576,3113
20190701|2019-05-23 10:30,23,2.576,2.578,2.57,2.577,2107
20190701|2019-05-23 11:00,23,2.577,2.582,2.575,2.577,2083
20190701|2019-05-23 11:30,23,2.576,2.585,2.574,2.583,1872
20190701|2019-05-23 12:00,23,2.583,2.598,2.583,2.597,3301
20190701|2019-05-23 12:30,23,2.598,2.601,2.583,2.586,5312
20190701|2019-05-23 13:00,23,2.585,2.595,2.576,2.594,8929
20190701|2019-05-23 13:30,23,2.594,2.598,2.592,2.597,1995
20190701|2019-05-23 14:00,23,2.597,2.599,2.596,2.598,941
20190701|2019-05-23 14:30,23,2.597,2.598,2.59,2.591,599
20190701|2019-05-23 15:00,23,2.591,2.593,2.589,2.591,225
20190701|2019-05-23 15:30,23,2.591,2.594,2.589,2.59,136
20190701|2019-05-23 17:00,24,2.593,2.598,2.59,2.596,134
20190701|2019-05-23 17:30,24,2.596,2.597,2.593,2.595,134
20190701|2019-05-23 18:00,24,2.593,2.595,2.592,2.592,51
20190701|2019-05-23 18:30,24,2.591,2.595,2.591,2.594,33
20190701|2019-05-23 19:00,24,2.594,2.595,2.588,2.588,143
20190701|2019-05-23 19:30,24,2.588,2.591,2.586,2.588,153
20190701|2019-05-23 20:00,24,2.587,2.589,2.587,2.589,88
20190701|2019-05-23 20:30,24,2.588,2.592,2.588,2.59,238
20190701|2019-05-23 21:00,24,2.589,2.592,2.589,2.59,131
20190701|2019-05-23 21:30,24,2.59,2.596,2.59,2.596,142
20190701|2019-05-23 22:00,24,2.597,2.598,2.595,2.596,98
20190701|2019-05-23 22:30,24,2.595,2.597,2.595,2.596,49
20190701|2019-05-23 23:00,24,2.597,2.597,2.595,2.595,40
20190701|2019-05-23 23:30,24,2.595,2.597,2.595,2.595,64
20190701|2019-05-24 00:00,24,2.596,2.596,2.594,2.594,66
20190701|2019-05-24 00:30,24,2.595,2.596,2.593,2.594,33
20190701|2019-05-24 01:00,24,2.593,2.596,2.593,2.595,95
20190701|2019-05-24 01:30,24,2.596,2.596,2.591,2.592,143
20190701|2019-05-24 02:00,24,2.593,2.593,2.587,2.589,162
20190701|2019-05-24 02:30,24,2.589,2.591,2.589,2.591,171
20190701|2019-05-24 03:00,24,2.591,2.591,2.587,2.587,197
20190701|2019-05-24 03:30,24,2.588,2.589,2.586,2.589,219
20190701|2019-05-24 04:00,24,2.589,2.595,2.589,2.592,230
20190701|2019-05-24 04:30,24,2.592,2.592,2.584,2.585,270
20190701|2019-05-24 05:00,24,2.585,2.589,2.585,2.586,158
20190701|2019-05-24 05:30,24,2.586,2.586,2.583,2.585,120
20190701|2019-05-24 06:00,24,2.586,2.596,2.58,2.593,590
20190701|2019-05-24 06:30,24,2.594,2.594,2.588,2.59,235
20190701|2019-05-24 07:00,24,2.59,2.59,2.564,2.586,3244
20190701|2019-05-24 07:30,24,2.586,2.586,2.573,2.575,915
20190701|2019-05-24 08:00,24,2.576,2.576,2.561,2.57,3136
20190701|2019-05-24 08:30,24,2.57,2.571,2.556,2.569,5004
20190701|2019-05-24 09:00,24,2.569,2.592,2.565,2.587,5223
20190701|2019-05-24 09:30,24,2.586,2.592,2.58,2.584,2794
20190701|2019-05-24 10:00,24,2.584,2.593,2.577,2.591,2653
20190701|2019-05-24 10:30,24,2.59,2.594,2.586,2.591,1814
20190701|2019-05-24 11:00,24,2.592,2.593,2.588,2.592,1390
20190701|2019-05-24 11:30,24,2.592,2.618,2.592,2.612,6255
20190701|2019-05-24 12:00,24,2.612,2.62,2.609,2.613,3608
20190701|2019-05-24 12:30,24,2.614,2.616,2.604,2.608,2614
20190701|2019-05-24 13:00,24,2.608,2.614,2.602,2.614,4841
20190701|2019-05-24 13:30,24,2.613,2.617,2.611,2.612,1949
20190701|2019-05-24 14:00,24,2.612,2.616,2.612,2.614,756
20190701|2019-05-24 14:30,24,2.613,2.615,2.606,2.606,827
20190701|2019-05-24 15:00,24,2.607,2.61,2.605,2.61,356
20190701|2019-05-24 15:30,24,2.609,2.611,2.606,2.61,333
20190801|2018-08-27 09:00,27,2.694,2.696,2.692,2.692,17
20190801|2018-08-27 09:30,27,2.693,2.693,2.687,2.687,33
20190801|2018-08-27 10:00,27,2.69,2.69,2.69,2.69,5
20190801|2018-08-27 10:30,27,2.692,2.692,2.692,2.692,4
20190801|2018-08-27 11:00,27,2.689,2.689,2.689,2.689,3
20190801|2018-08-27 12:00,27,2.679,2.679,2.678,2.678,3
20190801|2018-08-27 13:00,27,2.682,2.682,2.682,2.682,4
20190801|2018-08-27 14:00,27,2.685,2.685,2.685,2.685,1
20190801|2018-08-28 02:30,28,2.684,2.684,2.684,2.684,1
20190801|2018-08-28 06:00,28,2.681,2.681,2.675,2.678,9
20190801|2018-08-28 06:30,28,2.678,2.682,2.678,2.681,40
20190801|2018-08-28 07:00,28,2.676,2.684,2.676,2.684,38
20190801|2018-08-28 07:30,28,2.676,2.676,2.672,2.674,20
20190801|2018-08-28 08:00,28,2.674,2.674,2.667,2.667,24
20190801|2018-08-28 08:30,28,2.668,2.669,2.668,2.669,5
20190801|2018-08-28 09:00,28,2.666,2.666,2.666,2.666,1
20190801|2018-08-28 09:30,28,2.665,2.665,2.661,2.661,11
20190801|2018-08-28 10:00,28,2.659,2.659,2.658,2.658,8
20190801|2018-08-28 10:30,28,2.662,2.662,2.662,2.662,2
20190801|2018-08-28 11:00,28,2.663,2.664,2.661,2.661,4
20190801|2018-08-28 12:30,28,2.667,2.667,2.667,2.667,2
20190801|2018-08-28 13:00,28,2.665,2.665,2.663,2.663,2
20190801|2018-08-28 13:30,28,2.662,2.664,2.662,2.663,6
20190801|2018-08-28 14:30,28,2.666,2.667,2.666,2.667,2
20190801|2018-08-28 15:00,28,2.669,2.67,2.669,2.67,2
20190801|2018-08-29 07:00,29,2.671,2.671,2.671,2.671,1
20190801|2018-08-29 07:30,29,2.673,2.678,2.673,2.678,2
20190801|2018-08-29 08:00,29,2.671,2.671,2.67,2.671,31
20190801|2018-08-29 08:30,29,2.667,2.667,2.666,2.666,8
20190801|2018-08-29 09:30,29,2.663,2.663,2.66,2.66,4
20190801|2018-08-29 11:00,29,2.661,2.662,2.661,2.662,7
20190801|2018-08-29 11:30,29,2.662,2.669,2.662,2.669,15
20190801|2018-08-29 13:00,29,2.673,2.673,2.667,2.667,11
20190801|2018-08-29 17:30,30,2.669,2.669,2.669,2.669,1
20190801|2018-08-29 20:30,30,2.666,2.666,2.666,2.666,1
20190801|2018-08-29 22:30,30,2.668,2.668,2.668,2.668,1
20190801|2018-08-30 04:30,30,2.67,2.671,2.67,2.671,22
20190801|2018-08-30 05:00,30,2.67,2.673,2.67,2.673,30
20190801|2018-08-30 07:00,30,2.675,2.676,2.675,2.676,8
20190801|2018-08-30 07:30,30,2.668,2.668,2.668,2.668,1
20190801|2018-08-30 08:00,30,2.675,2.676,2.673,2.674,37
20190801|2018-08-30 08:30,30,2.672,2.672,2.668,2.668,34
20190801|2018-08-30 09:00,30,2.674,2.674,2.674,2.674,1
20190801|2018-08-30 09:30,30,2.667,2.673,2.66,2.673,7
20190801|2018-08-30 10:00,30,2.674,2.674,2.674,2.674,3
20190801|2018-08-30 10:30,30,2.671,2.671,2.669,2.669,46
20190801|2018-08-30 11:00,30,2.667,2.667,2.665,2.665,16
20190801|2018-08-30 13:00,30,2.674,2.676,2.668,2.671,39
20190801|2018-08-30 13:30,30,2.673,2.675,2.673,2.674,21
20190801|2018-08-30 14:00,30,2.673,2.673,2.673,2.673,2
20190801|2018-08-30 14:30,30,2.673,2.675,2.673,2.675,17
20190801|2018-08-31 08:00,31,2.688,2.696,2.686,2.695,262
20190801|2018-08-31 08:30,31,2.695,2.699,2.694,2.699,44
20190801|2018-08-31 09:00,31,2.699,2.7,2.696,2.7,37
20190801|2018-08-31 09:30,31,2.697,2.697,2.695,2.696,21
20190801|2018-08-31 11:00,31,2.691,2.691,2.691,2.691,1
20190801|2018-08-31 11:30,31,2.691,2.691,2.691,2.691,12
20190801|2018-08-31 12:00,31,2.691,2.691,2.691,2.691,8
20190801|2018-08-31 12:30,31,2.692,2.692,2.692,2.692,1
20190801|2018-08-31 13:00,31,2.691,2.694,2.689,2.693,30
20190801|2018-08-31 13:30,31,2.692,2.692,2.692,2.692,1
20190801|2018-09-02 17:00,4,2.675,2.675,2.675,2.675,1
20190801|2018-09-03 03:30,4,2.673,2.673,2.668,2.668,2
20190801|2018-09-03 06:00,4,2.665,2.665,2.665,2.665,2
20190801|2018-09-03 06:30,4,2.664,2.664,2.664,2.664,2
20190801|2018-09-03 07:00,4,2.665,2.665,2.662,2.662,7
20190801|2018-09-03 07:30,4,2.661,2.663,2.658,2.663,9
20190801|2018-09-03 08:00,4,2.659,2.659,2.657,2.657,2
20190801|2018-09-03 09:30,4,2.664,2.664,2.664,2.664,1
20190801|2018-09-04 03:30,4,2.673,2.673,2.673,2.673,1
20190801|2018-09-04 04:30,4,2.678,2.678,2.678,2.678,1
20190801|2018-09-04 07:00,4,2.677,2.677,2.672,2.675,10
20190801|2018-09-04 08:00,4,2.671,2.671,2.657,2.659,103
20190801|2018-09-04 08:30,4,2.659,2.664,2.659,2.664,36
20190801|2018-09-04 09:00,4,2.664,2.664,2.658,2.658,4
20190801|2018-09-04 09:30,4,2.655,2.655,2.653,2.655,12
20190801|2018-09-04 10:00,4,2.654,2.654,2.653,2.653,35
20190801|2018-09-04 11:00,4,2.655,2.655,2.647,2.651,46
20190801|2018-09-04 12:00,4,2.649,2.649,2.649,2.649,1
20190801|2018-09-04 12:30,4,2.648,2.648,2.644,2.644,36
20190801|2018-09-04 13:00,4,2.643,2.646,2.642,2.646,67
20190801|2018-09-04 13:30,4,2.64,2.641,2.638,2.641,56
20190801|2018-09-04 14:00,4,2.643,2.643,2.642,2.642,2
20190801|2018-09-05 07:30,5,2.649,2.653,2.649,2.65,20
20190801|2018-09-05 08:00,5,2.653,2.654,2.647,2.647,98
20190801|2018-09-05 08:30,5,2.646,2.648,2.646,2.648,4
20190801|2018-09-05 09:00,5,2.65,2.65,2.647,2.647,15
20190801|2018-09-05 09:30,5,2.654,2.654,2.653,2.653,4
20190801|2018-09-05 10:00,5,2.65,2.65,2.649,2.649,4
20190801|2018-09-05 10:30,5,2.646,2.65,2.646,2.65,133
20190801|2018-09-05 11:00,5,2.65,2.65,2.646,2.648,104
20190801|2018-09-05 11:30,5,2.651,2.651,2.651,2.651,1
20190801|2018-09-05 12:00,5,2.65,2.65,2.638,2.638,3
20190801|2018-09-05 12:30,5,2.641,2.641,2.641,2.641,1
20190801|2018-09-05 13:00,5,2.641,2.641,2.637,2.639,40
20190801|2018-09-05 13:30,5,2.638,2.638,2.634,2.634,10
20190801|2018-09-05 14:00,5,2.636,2.637,2.636,2.637,4
20190801|2018-09-05 14:30,5,2.642,2.642,2.642,2.642,1
20190801|2018-09-05 15:30,5,2.645,2.647,2.645,2.647,8
20190801|2018-09-06 07:00,6,2.632,2.632,2.63,2.63,16
20190801|2018-09-06 07:30,6,2.635,2.635,2.635,2.635,1
20190801|2018-09-06 08:00,6,2.633,2.637,2.633,2.634,15
20190801|2018-09-06 08:30,6,2.634,2.636,2.632,2.636,5
20190801|2018-09-06 09:00,6,2.631,2.636,2.631,2.636,5
20190801|2018-09-06 09:30,6,2.635,2.635,2.634,2.634,11
20190801|2018-09-06 10:00,6,2.63,2.63,2.629,2.629,4
20190801|2018-09-06 10:30,6,2.629,2.632,2.628,2.631,21
20190801|2018-09-06 11:00,6,2.628,2.628,2.628,2.628,1
20190801|2018-09-06 11:30,6,2.632,2.632,2.632,2.632,8
20190801|2018-09-06 12:30,6,2.625,2.626,2.625,2.626,7
20190801|2018-09-06 13:00,6,2.625,2.625,2.619,2.62,41
20190801|2018-09-06 13:30,6,2.624,2.625,2.624,2.625,2
20190801|2018-09-06 14:30,6,2.627,2.627,2.625,2.625,2
20190801|2018-09-07 05:30,7,2.622,2.622,2.622,2.622,2
20190801|2018-09-07 07:30,7,2.627,2.627,2.625,2.625,8
20190801|2018-09-07 08:00,7,2.621,2.621,2.615,2.615,63
20190801|2018-09-07 08:30,7,2.614,2.617,2.612,2.617,33
20190801|2018-09-07 09:00,7,2.621,2.621,2.62,2.621,8
20190801|2018-09-07 09:30,7,2.622,2.625,2.622,2.624,14
20190801|2018-09-07 10:30,7,2.623,2.625,2.623,2.625,3
20190801|2018-09-07 11:30,7,2.623,2.623,2.623,2.623,1
20190801|2018-09-07 12:00,7,2.622,2.622,2.619,2.619,11
20190801|2018-09-07 12:30,7,2.62,2.623,2.62,2.623,10
20190801|2018-09-07 13:00,7,2.622,2.622,2.62,2.62,16
20190801|2018-09-07 13:30,7,2.624,2.625,2.624,2.624,4
20190801|2018-09-07 14:00,7,2.623,2.623,2.623,2.623,8
20190801|2018-09-07 14:30,7,2.623,2.626,2.623,2.626,2
20190801|2018-09-07 15:00,7,2.626,2.626,2.626,2.626,8
20190801|2018-09-10 08:00,10,2.623,2.626,2.614,2.614,33
20190801|2018-09-10 09:30,10,2.616,2.618,2.616,2.618,2
20190801|2018-09-10 10:00,10,2.62,2.634,2.62,2.631,45
20190801|2018-09-10 10:30,10,2.632,2.633,2.632,2.633,9
20190801|2018-09-10 11:30,10,2.631,2.631,2.629,2.629,6
20190801|2018-09-10 13:00,10,2.63,2.63,2.629,2.629,8
20190801|2018-09-10 13:30,10,2.632,2.633,2.632,2.633,8
20190801|2018-09-10 15:30,10,2.634,2.634,2.634,2.634,1
20190801|2018-09-11 07:30,11,2.635,2.635,2.63,2.63,89
20190801|2018-09-11 08:00,11,2.63,2.631,2.629,2.631,11
20190801|2018-09-11 08:30,11,2.629,2.631,2.629,2.629,5
20190801|2018-09-11 09:00,11,2.628,2.628,2.627,2.627,4
20190801|2018-09-11 09:30,11,2.626,2.626,2.623,2.624,15
20190801|2018-09-11 10:00,11,2.625,2.626,2.624,2.626,12
20190801|2018-09-11 10:30,11,2.626,2.633,2.626,2.632,19
20190801|2018-09-11 11:00,11,2.63,2.63,2.63,2.63,2
20190801|2018-09-11 11:30,11,2.632,2.632,2.632,2.632,4
20190801|2018-09-11 12:00,11,2.632,2.632,2.632,2.632,10
20190801|2018-09-11 12:30,11,2.632,2.644,2.632,2.644,48
20190801|2018-09-11 13:00,11,2.638,2.641,2.638,2.641,9
20190801|2018-09-11 13:30,11,2.641,2.644,2.641,2.644,4
20190801|2018-09-11 14:00,11,2.644,2.644,2.643,2.643,2
20190801|2018-09-11 14:30,11,2.645,2.647,2.645,2.647,2
20190801|2018-09-11 15:00,11,2.647,2.647,2.647,2.647,1
20190801|2018-09-12 00:00,12,2.646,2.646,2.645,2.645,10
20190801|2018-09-12 02:30,12,2.65,2.65,2.65,2.65,1
20190801|2018-09-12 07:30,12,2.654,2.656,2.654,2.655,5
20190801|2018-09-12 08:00,12,2.654,2.662,2.654,2.659,129
20190801|2018-09-12 08:30,12,2.66,2.661,2.659,2.661,19
20190801|2018-09-12 09:00,12,2.659,2.659,2.647,2.647,12
20190801|2018-09-12 09:30,12,2.648,2.65,2.644,2.648,35
20190801|2018-09-12 10:00,12,2.645,2.646,2.641,2.646,32
20190801|2018-09-12 10:30,12,2.646,2.65,2.646,2.649,14
20190801|2018-09-12 11:00,12,2.647,2.647,2.643,2.645,17
20190801|2018-09-12 11:30,12,2.647,2.649,2.647,2.649,11
20190801|2018-09-12 12:00,12,2.648,2.649,2.648,2.649,9
20190801|2018-09-12 12:30,12,2.654,2.654,2.654,2.654,4
20190801|2018-09-12 13:00,12,2.653,2.653,2.653,2.653,1
20190801|2018-09-12 13:30,12,2.654,2.654,2.654,2.654,1
20190801|2018-09-12 14:00,12,2.651,2.651,2.651,2.651,1
20190801|2018-09-12 15:00,12,2.651,2.651,2.65,2.65,7
20190801|2018-09-13 07:30,13,2.663,2.664,2.663,2.664,15
20190801|2018-09-13 08:00,13,2.663,2.666,2.659,2.659,63
20190801|2018-09-13 08:30,13,2.659,2.66,2.658,2.66,7
20190801|2018-09-13 09:00,13,2.66,2.66,2.66,2.66,2
20190801|2018-09-13 09:30,13,2.656,2.659,2.653,2.659,18
20190801|2018-09-13 10:00,13,2.658,2.66,2.658,2.66,10
20190801|2018-09-13 10:30,13,2.658,2.658,2.654,2.655,7
20190801|2018-09-13 11:00,13,2.655,2.658,2.655,2.658,14
20190801|2018-09-13 11:30,13,2.653,2.653,2.651,2.653,15
20190801|2018-09-13 12:00,13,2.649,2.651,2.649,2.651,11
20190801|2018-09-13 12:30,13,2.647,2.648,2.647,2.648,6
20190801|2018-09-13 13:00,13,2.649,2.651,2.645,2.648,26
20190801|2018-09-13 13:30,13,2.646,2.646,2.646,2.646,1
20190801|2018-09-13 14:30,13,2.648,2.648,2.648,2.648,2
20190801|2018-09-13 17:00,14,2.646,2.646,2.646,2.646,1
20190801|2018-09-13 23:30,14,2.645,2.645,2.643,2.643,3
20190801|2018-09-14 07:00,14,2.643,2.643,2.643,2.643,1
20190801|2018-09-14 07:30,14,2.644,2.644,2.638,2.641,14
20190801|2018-09-14 08:00,14,2.641,2.641,2.632,2.633,38
20190801|2018-09-14 08:30,14,2.632,2.632,2.624,2.626,10
20190801|2018-09-14 09:00,14,2.626,2.627,2.625,2.625,16
20190801|2018-09-14 09:30,14,2.622,2.624,2.622,2.624,9
20190801|2018-09-14 10:00,14,2.62,2.62,2.618,2.619,31
20190801|2018-09-14 10:30,14,2.618,2.621,2.618,2.62,15
20190801|2018-09-14 11:00,14,2.62,2.621,2.62,2.621,20
20190801|2018-09-14 11:30,14,2.621,2.622,2.621,2.621,7
20190801|2018-09-14 12:00,14,2.621,2.624,2.621,2.624,16
20190801|2018-09-14 13:00,14,2.617,2.622,2.617,2.622,3
20190801|2018-09-14 14:30,14,2.622,2.622,2.622,2.622,2
20190801|2018-09-17 05:00,17,2.633,2.633,2.633,2.633,1
20190801|2018-09-17 06:00,17,2.629,2.629,2.629,2.629,1
20190801|2018-09-17 07:30,17,2.634,2.634,2.634,2.634,1
20190801|2018-09-17 08:00,17,2.632,2.634,2.623,2.624,42
20190801|2018-09-17 08:30,17,2.623,2.628,2.622,2.628,46
20190801|2018-09-17 09:00,17,2.627,2.631,2.627,2.629,20
20190801|2018-09-17 09:30,17,2.629,2.632,2.628,2.632,18
20190801|2018-09-17 10:00,17,2.63,2.631,2.629,2.631,17
20190801|2018-09-17 10:30,17,2.632,2.634,2.632,2.634,15
20190801|2018-09-17 11:00,17,2.634,2.634,2.634,2.634,11
20190801|2018-09-17 11:30,17,2.633,2.633,2.633,2.633,1
20190801|2018-09-17 12:00,17,2.63,2.63,2.629,2.629,5
20190801|2018-09-17 12:30,17,2.629,2.629,2.626,2.626,8
20190801|2018-09-17 13:00,17,2.627,2.629,2.625,2.629,37
20190801|2018-09-17 14:00,17,2.627,2.627,2.627,2.627,1
20190801|2018-09-18 00:30,18,2.639,2.639,2.639,2.639,1
20190801|2018-09-18 02:00,18,2.637,2.637,2.637,2.637,1
20190801|2018-09-18 04:00,18,2.635,2.635,2.635,2.635,1
20190801|2018-09-18 05:30,18,2.635,2.635,2.635,2.635,2
20190801|2018-09-18 07:00,18,2.631,2.631,2.63,2.63,4
20190801|2018-09-18 07:30,18,2.635,2.636,2.633,2.633,68
20190801|2018-09-18 08:00,18,2.632,2.636,2.627,2.629,351
20190801|2018-09-18 08:30,18,2.628,2.634,2.625,2.633,137
20190801|2018-09-18 09:00,18,2.633,2.65,2.633,2.645,51
20190801|2018-09-18 09:30,18,2.644,2.649,2.644,2.649,36
20190801|2018-09-18 10:00,18,2.65,2.653,2.648,2.648,25
20190801|2018-09-18 10:30,18,2.648,2.651,2.648,2.651,5
20190801|2018-09-18 11:00,18,2.654,2.657,2.654,2.657,2
20190801|2018-09-18 12:30,18,2.654,2.654,2.649,2.649,3
20190801|2018-09-18 13:00,18,2.654,2.655,2.647,2.647,18
20190801|2018-09-18 13:30,18,2.653,2.655,2.653,2.655,3
20190801|2018-09-18 14:30,18,2.649,2.649,2.649,2.649,4
20190801|2018-09-19 02:30,19,2.648,2.648,2.648,2.648,1
20190801|2018-09-19 03:00,19,2.646,2.646,2.646,2.646,1
20190801|2018-09-19 06:30,19,2.653,2.653,2.651,2.651,2
20190801|2018-09-19 07:30,19,2.646,2.646,2.634,2.634,14
20190801|2018-09-19 08:00,19,2.633,2.636,2.627,2.629,373
20190801|2018-09-19 08:30,19,2.629,2.633,2.627,2.628,294
20190801|2018-09-19 09:00,19,2.631,2.639,2.629,2.636,168
20190801|2018-09-19 09:30,19,2.637,2.639,2.636,2.636,11
20190801|2018-09-19 10:00,19,2.636,2.64,2.636,2.64,10
20190801|2018-09-19 10:30,19,2.638,2.642,2.632,2.642,38
20190801|2018-09-19 11:00,19,2.641,2.644,2.64,2.641,56
20190801|2018-09-19 11:30,19,2.641,2.641,2.641,2.641,1
20190801|2018-09-19 12:30,19,2.641,2.641,2.641,2.641,2
20190801|2018-09-19 13:00,19,2.641,2.643,2.641,2.643,4
20190801|2018-09-19 13:30,19,2.641,2.641,2.64,2.64,10
20190801|2018-09-19 14:00,19,2.641,2.641,2.641,2.641,1
20190801|2018-09-19 15:30,19,2.642,2.642,2.642,2.642,1
20190801|2018-09-20 07:00,20,2.649,2.649,2.649,2.649,2
20190801|2018-09-20 07:30,20,2.641,2.646,2.639,2.646,16
20190801|2018-09-20 08:00,20,2.645,2.647,2.643,2.645,244
20190801|2018-09-20 08:30,20,2.645,2.648,2.643,2.643,111
20190801|2018-09-20 09:00,20,2.643,2.644,2.638,2.639,122
20190801|2018-09-20 09:30,20,2.644,2.653,2.644,2.651,23
20190801|2018-09-20 10:00,20,2.652,2.658,2.652,2.658,4
20190801|2018-09-20 10:30,20,2.659,2.666,2.659,2.666,2
20190801|2018-09-20 11:00,20,2.666,2.67,2.666,2.669,20
20190801|2018-09-20 11:30,20,2.67,2.67,2.67,2.67,1
20190801|2018-09-20 12:00,20,2.67,2.67,2.665,2.665,5
20190801|2018-09-20 12:30,20,2.671,2.673,2.67,2.673,8
20190801|2018-09-20 13:00,20,2.672,2.672,2.665,2.669,48
20190801|2018-09-20 13:30,20,2.663,2.669,2.662,2.663,112
20190801|2018-09-20 14:00,20,2.661,2.661,2.661,2.661,4
20190801|2018-09-20 14:30,20,2.661,2.662,2.656,2.656,16
20190801|2018-09-20 19:00,21,2.658,2.658,2.658,2.658,1
20190801|2018-09-20 22:00,21,2.665,2.665,2.665,2.665,5
20190801|2018-09-21 07:00,21,2.656,2.656,2.652,2.652,16
20190801|2018-09-21 07:30,21,2.658,2.659,2.658,2.659,10
20190801|2018-09-21 08:00,21,2.652,2.656,2.646,2.656,145
20190801|2018-09-21 08:30,21,2.658,2.662,2.657,2.657,40
20190801|2018-09-21 09:00,21,2.657,2.659,2.657,2.657,19
20190801|2018-09-21 09:30,21,2.657,2.659,2.657,2.659,40
20190801|2018-09-21 10:00,21,2.655,2.66,2.655,2.66,55
20190801|2018-09-21 10:30,21,2.66,2.66,2.658,2.659,5
20190801|2018-09-21 11:00,21,2.659,2.665,2.659,2.665,2
20190801|2018-09-21 11:30,21,2.663,2.664,2.662,2.664,5
20190801|2018-09-21 12:00,21,2.662,2.666,2.662,2.666,4
20190801|2018-09-21 12:30,21,2.666,2.666,2.665,2.665,3
20190801|2018-09-21 13:00,21,2.665,2.665,2.659,2.664,63
20190801|2018-09-21 13:30,21,2.661,2.661,2.661,2.661,1
20190801|2018-09-24 07:00,24,2.66,2.661,2.653,2.656,76
20190801|2018-09-24 07:30,24,2.658,2.664,2.655,2.66,110
20190801|2018-09-24 08:00,24,2.659,2.662,2.658,2.661,408
20190801|2018-09-24 08:30,24,2.662,2.671,2.659,2.668,88
20190801|2018-09-24 09:00,24,2.669,2.677,2.669,2.677,32
20190801|2018-09-24 09:30,24,2.677,2.678,2.66,2.66,57
20190801|2018-09-24 10:00,24,2.659,2.669,2.659,2.669,27
20190801|2018-09-24 11:00,24,2.668,2.67,2.668,2.668,40
20190801|2018-09-24 11:30,24,2.67,2.67,2.669,2.67,5
20190801|2018-09-24 12:00,24,2.67,2.67,2.667,2.669,3
20190801|2018-09-24 12:30,24,2.671,2.671,2.669,2.67,12
20190801|2018-09-24 13:00,24,2.669,2.671,2.669,2.67,36
20190801|2018-09-24 14:00,24,2.667,2.667,2.665,2.665,15
20190801|2018-09-25 04:30,25,2.666,2.666,2.666,2.666,1
20190801|2018-09-25 05:30,25,2.672,2.672,2.672,2.672,1
20190801|2018-09-25 06:00,25,2.672,2.673,2.672,2.673,5
20190801|2018-09-25 07:00,25,2.663,2.666,2.661,2.666,8
20190801|2018-09-25 07:30,25,2.663,2.664,2.663,2.664,2
20190801|2018-09-25 08:00,25,2.664,2.665,2.653,2.66,527
20190801|2018-09-25 08:30,25,2.657,2.662,2.656,2.659,53
20190801|2018-09-25 09:00,25,2.663,2.669,2.658,2.665,52
20190801|2018-09-25 09:30,25,2.667,2.667,2.662,2.662,50
20190801|2018-09-25 10:00,25,2.668,2.668,2.665,2.665,24
20190801|2018-09-25 10:30,25,2.664,2.664,2.664,2.664,11
20190801|2018-09-25 11:00,25,2.663,2.666,2.661,2.666,13
20190801|2018-09-25 11:30,25,2.669,2.669,2.669,2.669,1
20190801|2018-09-25 12:00,25,2.669,2.669,2.667,2.667,7
20190801|2018-09-25 12:30,25,2.668,2.67,2.666,2.67,3
20190801|2018-09-25 13:00,25,2.664,2.667,2.664,2.667,4
20190801|2018-09-25 13:30,25,2.666,2.666,2.663,2.663,2
20190801|2018-09-25 14:00,25,2.659,2.659,2.659,2.659,2
20190801|2018-09-25 15:00,25,2.662,2.662,2.662,2.662,1
20190801|2018-09-26 06:00,26,2.659,2.659,2.659,2.659,1
20190801|2018-09-26 07:00,26,2.667,2.667,2.667,2.667,1
20190801|2018-09-26 07:30,26,2.667,2.671,2.664,2.668,74
20190801|2018-09-26 08:00,26,2.668,2.669,2.656,2.657,633
20190801|2018-09-26 08:30,26,2.659,2.665,2.659,2.66,300
20190801|2018-09-26 09:00,26,2.663,2.668,2.663,2.667,70
20190801|2018-09-26 09:30,26,2.668,2.669,2.668,2.669,10
20190801|2018-09-26 10:00,26,2.669,2.672,2.666,2.67,44
20190801|2018-09-26 10:30,26,2.671,2.671,2.669,2.669,13
20190801|2018-09-26 11:00,26,2.67,2.671,2.669,2.671,11
20190801|2018-09-26 11:30,26,2.673,2.673,2.673,2.673,6
20190801|2018-09-26 12:00,26,2.667,2.668,2.657,2.658,106
20190801|2018-09-26 12:30,26,2.659,2.659,2.644,2.653,223
20190801|2018-09-26 13:00,26,2.652,2.673,2.652,2.673,98
20190801|2018-09-26 13:30,26,2.667,2.668,2.665,2.668,28
20190801|2018-09-26 14:00,26,2.668,2.668,2.668,2.668,1
20190801|2018-09-26 15:00,26,2.664,2.664,2.664,2.664,3
20190801|2018-09-26 17:00,27,2.66,2.66,2.66,2.66,1
20190801|2018-09-27 03:00,27,2.662,2.662,2.662,2.662,1
20190801|2018-09-27 06:30,27,2.662,2.666,2.662,2.666,18
20190801|2018-09-27 07:00,27,2.663,2.663,2.663,2.663,1
20190801|2018-09-27 07:30,27,2.671,2.672,2.669,2.669,41
20190801|2018-09-27 08:00,27,2.669,2.67,2.658,2.668,915
20190801|2018-09-27 08:30,27,2.667,2.671,2.667,2.671,39
20190801|2018-09-27 09:00,27,2.67,2.675,2.67,2.675,59
20190801|2018-09-27 09:30,27,2.675,2.688,2.674,2.676,49
20190801|2018-09-27 10:00,27,2.679,2.681,2.675,2.675,9
20190801|2018-09-27 10:30,27,2.674,2.676,2.674,2.676,8
20190801|2018-09-27 11:00,27,2.676,2.678,2.674,2.675,8
20190801|2018-09-27 12:30,27,2.67,2.673,2.668,2.673,15
20190801|2018-09-27 13:00,27,2.668,2.67,2.662,2.665,70
20190801|2018-09-27 13:30,27,2.665,2.665,2.661,2.661,24
20190801|2018-09-27 14:00,27,2.661,2.661,2.661,2.661,9
20190801|2018-09-27 14:30,27,2.664,2.664,2.659,2.659,15
20190801|2018-09-27 15:00,27,2.659,2.661,2.659,2.661,10
20190801|2018-09-28 05:30,28,2.659,2.668,2.659,2.668,33
20190801|2018-09-28 06:30,28,2.656,2.656,2.656,2.656,1
20190801|2018-09-28 07:00,28,2.653,2.653,2.643,2.643,64
20190801|2018-09-28 07:30,28,2.649,2.65,2.647,2.65,3
20190801|2018-09-28 08:00,28,2.652,2.653,2.652,2.653,29
20190801|2018-09-28 08:30,28,2.647,2.647,2.644,2.644,2
20190801|2018-09-28 09:00,28,2.648,2.648,2.648,2.648,1
20190801|2018-09-28 10:30,28,2.657,2.662,2.657,2.661,25
20190801|2018-09-28 11:00,28,2.66,2.665,2.659,2.659,172
20190801|2018-09-28 11:30,28,2.656,2.661,2.656,2.66,15
20190801|2018-09-28 12:00,28,2.661,2.661,2.661,2.661,2
20190801|2018-09-28 12:30,28,2.661,2.665,2.661,2.665,6
20190801|2018-09-28 13:00,28,2.669,2.678,2.667,2.673,65
20190801|2018-09-28 13:30,28,2.674,2.674,2.67,2.67,14
20190801|2018-09-28 14:00,28,2.673,2.673,2.667,2.667,16
20190801|2018-09-28 14:30,28,2.669,2.669,2.668,2.668,12
20190801|2018-10-01 04:00,1,2.684,2.684,2.684,2.684,1
20190801|2018-10-01 05:30,1,2.69,2.69,2.69,2.69,3
20190801|2018-10-01 06:00,1,2.69,2.692,2.688,2.688,14
20190801|2018-10-01 06:30,1,2.692,2.692,2.688,2.688,4
20190801|2018-10-01 07:00,1,2.69,2.693,2.689,2.689,6
20190801|2018-10-01 07:30,1,2.687,2.691,2.687,2.69,20
20190801|2018-10-01 08:00,1,2.689,2.692,2.688,2.692,6
20190801|2018-10-01 08:30,1,2.692,2.692,2.69,2.692,5
20190801|2018-10-01 09:00,1,2.689,2.689,2.686,2.686,5
20190801|2018-10-01 09:30,1,2.69,2.69,2.69,2.69,2
20190801|2018-10-01 10:30,1,2.691,2.695,2.691,2.691,30
20190801|2018-10-01 11:00,1,2.69,2.69,2.69,2.69,1
20190801|2018-10-01 11:30,1,2.691,2.693,2.69,2.693,15
20190801|2018-10-01 12:00,1,2.692,2.693,2.69,2.691,22
20190801|2018-10-01 12:30,1,2.691,2.691,2.69,2.69,10
20190801|2018-10-01 13:00,1,2.693,2.694,2.69,2.693,16
20190801|2018-10-01 13:30,1,2.694,2.695,2.693,2.695,18
20190801|2018-10-01 14:00,1,2.695,2.695,2.695,2.695,2
20190801|2018-10-01 14:30,1,2.695,2.695,2.693,2.693,23
20190801|2018-10-01 15:00,1,2.693,2.697,2.693,2.693,13
20190801|2018-10-01 15:30,1,2.693,2.693,2.692,2.692,3
20190801|2018-10-02 00:30,2,2.695,2.695,2.695,2.695,1
20190801|2018-10-02 04:00,2,2.699,2.699,2.693,2.693,5
20190801|2018-10-02 05:00,2,2.693,2.693,2.693,2.693,3
20190801|2018-10-02 05:30,2,2.693,2.693,2.693,2.693,1
20190801|2018-10-02 06:30,2,2.693,2.693,2.693,2.693,1
20190801|2018-10-02 07:00,2,2.694,2.695,2.691,2.691,7
20190801|2018-10-02 07:30,2,2.697,2.698,2.694,2.698,81
20190801|2018-10-02 08:00,2,2.698,2.704,2.695,2.701,239
20190801|2018-10-02 08:30,2,2.702,2.704,2.695,2.696,124
20190801|2018-10-02 09:00,2,2.697,2.7,2.696,2.7,203
20190801|2018-10-02 09:30,2,2.7,2.703,2.699,2.703,195
20190801|2018-10-02 10:00,2,2.703,2.711,2.703,2.709,186
20190801|2018-10-02 10:30,2,2.71,2.715,2.706,2.708,225
20190801|2018-10-02 11:00,2,2.708,2.708,2.708,2.708,7
20190801|2018-10-02 11:30,2,2.709,2.709,2.705,2.706,16
20190801|2018-10-02 12:00,2,2.71,2.71,2.708,2.708,106
20190801|2018-10-02 12:30,2,2.71,2.71,2.71,2.71,4
20190801|2018-10-02 13:00,2,2.711,2.717,2.711,2.715,20
20190801|2018-10-02 13:30,2,2.715,2.716,2.715,2.716,32
20190801|2018-10-02 14:00,2,2.71,2.711,2.71,2.71,8
20190801|2018-10-02 14:30,2,2.71,2.71,2.71,2.71,1
20190801|2018-10-02 15:30,2,2.713,2.713,2.713,2.713,1
20190801|2018-10-03 04:30,3,2.713,2.713,2.713,2.713,1
20190801|2018-10-03 06:00,3,2.718,2.718,2.718,2.718,1
20190801|2018-10-03 06:30,3,2.718,2.718,2.717,2.717,3
20190801|2018-10-03 07:00,3,2.721,2.721,2.718,2.719,7
20190801|2018-10-03 07:30,3,2.716,2.722,2.715,2.716,114
20190801|2018-10-03 08:00,3,2.715,2.717,2.708,2.715,62
20190801|2018-10-03 08:30,3,2.723,2.724,2.721,2.721,6
20190801|2018-10-03 09:00,3,2.723,2.729,2.721,2.727,48
20190801|2018-10-03 09:30,3,2.727,2.728,2.721,2.723,153
20190801|2018-10-03 10:00,3,2.723,2.725,2.722,2.724,88
20190801|2018-10-03 10:30,3,2.724,2.724,2.723,2.723,11
20190801|2018-10-03 11:00,3,2.726,2.726,2.726,2.726,1
20190801|2018-10-03 11:30,3,2.724,2.725,2.723,2.725,11
20190801|2018-10-03 12:00,3,2.721,2.725,2.721,2.725,8
20190801|2018-10-03 12:30,3,2.725,2.726,2.724,2.724,9
20190801|2018-10-03 13:00,3,2.727,2.732,2.726,2.729,76
20190801|2018-10-03 13:30,3,2.729,2.73,2.729,2.73,3
20190801|2018-10-03 14:00,3,2.725,2.728,2.725,2.727,5
20190801|2018-10-03 14:30,3,2.725,2.728,2.723,2.728,5
20190801|2018-10-03 15:00,3,2.728,2.728,2.727,2.727,17
20190801|2018-10-03 17:00,4,2.72,2.72,2.705,2.705,3
20190801|2018-10-04 00:00,4,2.721,2.721,2.721,2.721,1
20190801|2018-10-04 03:00,4,2.723,2.723,2.723,2.723,1
20190801|2018-10-04 06:00,4,2.727,2.727,2.727,2.727,1
20190801|2018-10-04 07:00,4,2.73,2.736,2.729,2.736,11
20190801|2018-10-04 07:30,4,2.733,2.733,2.725,2.725,15
20190801|2018-10-04 08:00,4,2.727,2.732,2.727,2.731,17
20190801|2018-10-04 08:30,4,2.731,2.731,2.713,2.72,66
20190801|2018-10-04 09:00,4,2.722,2.722,2.715,2.719,33
20190801|2018-10-04 09:30,4,2.707,2.719,2.707,2.719,8
20190801|2018-10-04 10:00,4,2.718,2.718,2.718,2.718,1
20190801|2018-10-04 10:30,4,2.718,2.724,2.715,2.716,8
20190801|2018-10-04 11:30,4,2.71,2.711,2.71,2.71,8
20190801|2018-10-04 12:00,4,2.715,2.718,2.715,2.718,2
20190801|2018-10-04 12:30,4,2.714,2.714,2.707,2.707,29
20190801|2018-10-04 13:00,4,2.716,2.732,2.715,2.731,65
20190801|2018-10-04 13:30,4,2.732,2.732,2.73,2.732,6
20190801|2018-10-04 14:00,4,2.732,2.732,2.729,2.729,6
20190801|2018-10-04 14:30,4,2.731,2.731,2.731,2.731,5
20190801|2018-10-04 15:00,4,2.728,2.728,2.727,2.727,2
20190801|2018-10-05 01:00,5,2.737,2.737,2.737,2.737,2
20190801|2018-10-05 03:00,5,2.737,2.737,2.736,2.736,8
20190801|2018-10-05 03:30,5,2.74,2.74,2.74,2.74,1
20190801|2018-10-05 04:00,5,2.739,2.739,2.734,2.734,8
20190801|2018-10-05 04:30,5,2.736,2.736,2.736,2.736,1
20190801|2018-10-05 05:00,5,2.741,2.741,2.741,2.741,1
20190801|2018-10-05 06:00,5,2.736,2.736,2.735,2.735,5
20190801|2018-10-05 07:00,5,2.738,2.746,2.737,2.742,16
20190801|2018-10-05 07:30,5,2.743,2.743,2.731,2.734,126
20190801|2018-10-05 08:00,5,2.734,2.738,2.734,2.736,39
20190801|2018-10-05 08:30,5,2.736,2.736,2.724,2.726,34
20190801|2018-10-05 09:00,5,2.728,2.73,2.721,2.722,44
20190801|2018-10-05 09:30,5,2.722,2.729,2.722,2.729,32
20190801|2018-10-05 10:00,5,2.729,2.729,2.729,2.729,8
20190801|2018-10-05 10:30,5,2.729,2.733,2.729,2.732,29
20190801|2018-10-05 11:00,5,2.732,2.732,2.73,2.732,21
20190801|2018-10-05 11:30,5,2.734,2.734,2.734,2.734,2
20190801|2018-10-05 12:00,5,2.729,2.729,2.729,2.729,1
20190801|2018-10-05 12:30,5,2.722,2.727,2.72,2.726,28
20190801|2018-10-05 13:00,5,2.727,2.735,2.727,2.734,93
20190801|2018-10-05 13:30,5,2.734,2.734,2.729,2.729,32
20190801|2018-10-05 14:30,5,2.733,2.733,2.731,2.731,17
20190801|2018-10-08 03:00,8,2.747,2.747,2.747,2.747,1
20190801|2018-10-08 04:00,8,2.748,2.748,2.748,2.748,1
20190801|2018-10-08 06:00,8,2.749,2.754,2.746,2.746,13
20190801|2018-10-08 07:00,8,2.748,2.755,2.746,2.755,33
20190801|2018-10-08 07:30,8,2.751,2.751,2.746,2.748,5
20190801|2018-10-08 08:00,8,2.749,2.757,2.749,2.756,39
20190801|2018-10-08 08:30,8,2.76,2.761,2.756,2.761,28
20190801|2018-10-08 09:00,8,2.762,2.762,2.756,2.757,27
20190801|2018-10-08 09:30,8,2.756,2.757,2.756,2.757,45
20190801|2018-10-08 10:00,8,2.756,2.756,2.754,2.755,4
20190801|2018-10-08 10:30,8,2.754,2.757,2.752,2.752,14
20190801|2018-10-08 11:00,8,2.752,2.753,2.75,2.75,21
20190801|2018-10-08 11:30,8,2.751,2.751,2.748,2.751,13
20190801|2018-10-08 12:00,8,2.75,2.75,2.747,2.748,67
20190801|2018-10-08 12:30,8,2.75,2.751,2.749,2.751,491
20190801|2018-10-08 13:00,8,2.754,2.76,2.754,2.758,50
20190801|2018-10-08 13:30,8,2.753,2.753,2.752,2.752,2
20190801|2018-10-08 14:00,8,2.753,2.753,2.753,2.753,1
20190801|2018-10-08 14:30,8,2.756,2.757,2.753,2.757,20
20190801|2018-10-08 15:00,8,2.757,2.757,2.757,2.757,2
20190801|2018-10-08 15:30,8,2.756,2.756,2.756,2.756,8
20190801|2018-10-09 02:00,9,2.76,2.76,2.753,2.753,13
20190801|2018-10-09 02:30,9,2.758,2.758,2.752,2.752,17
20190801|2018-10-09 03:30,9,2.759,2.759,2.758,2.758,8
20190801|2018-10-09 04:30,9,2.762,2.765,2.762,2.763,16
20190801|2018-10-09 05:00,9,2.762,2.762,2.762,2.762,1
20190801|2018-10-09 05:30,9,2.765,2.765,2.759,2.76,10
20190801|2018-10-09 06:00,9,2.76,2.76,2.758,2.758,8
20190801|2018-10-09 06:30,9,2.76,2.762,2.755,2.756,22
20190801|2018-10-09 07:00,9,2.757,2.76,2.754,2.757,29
20190801|2018-10-09 07:30,9,2.757,2.757,2.745,2.751,27
20190801|2018-10-09 08:00,9,2.751,2.753,2.749,2.753,42
20190801|2018-10-09 08:30,9,2.753,2.753,2.748,2.749,36
20190801|2018-10-09 09:00,9,2.746,2.749,2.746,2.747,21
20190801|2018-10-09 09:30,9,2.748,2.753,2.748,2.752,51
20190801|2018-10-09 10:00,9,2.755,2.755,2.749,2.749,26
20190801|2018-10-09 10:30,9,2.747,2.747,2.741,2.745,11
20190801|2018-10-09 11:00,9,2.747,2.753,2.747,2.75,61
20190801|2018-10-09 11:30,9,2.751,2.755,2.751,2.755,2
20190801|2018-10-09 12:00,9,2.752,2.752,2.746,2.748,110
20190801|2018-10-09 12:30,9,2.75,2.752,2.747,2.751,163
20190801|2018-10-09 13:00,9,2.752,2.757,2.751,2.756,123
20190801|2018-10-09 13:30,9,2.756,2.756,2.756,2.756,2
20190801|2018-10-09 14:00,9,2.755,2.755,2.755,2.755,1
20190801|2018-10-09 14:30,9,2.756,2.758,2.756,2.757,22
20190801|2018-10-09 17:00,10,2.764,2.765,2.764,2.765,5
20190801|2018-10-09 21:30,10,2.765,2.765,2.765,2.765,1
20190801|2018-10-09 22:00,10,2.765,2.765,2.765,2.765,3
20190801|2018-10-09 22:30,10,2.765,2.765,2.765,2.765,3
20190801|2018-10-10 00:00,10,2.765,2.765,2.765,2.765,3
20190801|2018-10-10 02:00,10,2.766,2.77,2.766,2.767,18
20190801|2018-10-10 02:30,10,2.765,2.765,2.756,2.762,30
20190801|2018-10-10 04:30,10,2.765,2.765,2.764,2.764,8
20190801|2018-10-10 05:30,10,2.773,2.775,2.773,2.774,19
20190801|2018-10-10 06:00,10,2.771,2.777,2.771,2.772,16
20190801|2018-10-10 07:00,10,2.769,2.769,2.76,2.762,73
20190801|2018-10-10 07:30,10,2.761,2.761,2.749,2.761,33
20190801|2018-10-10 08:00,10,2.76,2.764,2.755,2.764,22
20190801|2018-10-10 08:30,10,2.762,2.767,2.756,2.758,34
20190801|2018-10-10 09:00,10,2.758,2.759,2.751,2.753,27
20190801|2018-10-10 09:30,10,2.757,2.757,2.754,2.754,2
20190801|2018-10-10 10:00,10,2.744,2.744,2.739,2.743,91
20190801|2018-10-10 10:30,10,2.75,2.753,2.75,2.753,10
20190801|2018-10-10 11:00,10,2.751,2.754,2.751,2.754,10
20190801|2018-10-10 11:30,10,2.743,2.743,2.743,2.743,2
20190801|2018-10-10 12:00,10,2.749,2.749,2.749,2.749,3
20190801|2018-10-10 12:30,10,2.753,2.754,2.752,2.754,3
20190801|2018-10-10 13:00,10,2.751,2.754,2.749,2.753,211
20190801|2018-10-10 13:30,10,2.752,2.752,2.751,2.752,16
20190801|2018-10-10 14:00,10,2.75,2.75,2.75,2.75,6
20190801|2018-10-10 14:30,10,2.744,2.744,2.744,2.744,1
20190801|2018-10-10 15:00,10,2.75,2.75,2.75,2.75,3
20190801|2018-10-11 00:00,11,2.759,2.759,2.759,2.759,2
20190801|2018-10-11 01:30,11,2.76,2.765,2.759,2.759,36
20190801|2018-10-11 07:30,11,2.742,2.746,2.739,2.739,6
20190801|2018-10-11 08:00,11,2.742,2.746,2.741,2.741,21
20190801|2018-10-11 08:30,11,2.742,2.745,2.741,2.743,39
20190801|2018-10-11 09:30,11,2.742,2.752,2.742,2.752,41
20190801|2018-10-11 10:00,11,2.754,2.754,2.739,2.739,113
20190801|2018-10-11 10:30,11,2.74,2.74,2.732,2.732,18
20190801|2018-10-11 11:00,11,2.734,2.738,2.734,2.735,185
20190801|2018-10-11 11:30,11,2.734,2.734,2.73,2.732,61
20190801|2018-10-11 12:00,11,2.734,2.74,2.734,2.739,62
20190801|2018-10-11 12:30,11,2.743,2.744,2.743,2.744,2
20190801|2018-10-11 13:00,11,2.757,2.762,2.757,2.762,76
20190801|2018-10-11 13:30,11,2.758,2.758,2.758,2.758,1
20190801|2018-10-11 14:00,11,2.759,2.76,2.759,2.76,13
20190801|2018-10-11 14:30,11,2.757,2.762,2.757,2.761,5
20190801|2018-10-11 15:00,11,2.756,2.756,2.756,2.756,3
20190801|2018-10-11 15:30,11,2.761,2.764,2.761,2.764,3
20190801|2018-10-12 00:00,12,2.771,2.771,2.771,2.771,1
20190801|2018-10-12 01:00,12,2.772,2.772,2.772,2.772,2
20190801|2018-10-12 01:30,12,2.769,2.769,2.768,2.768,2
20190801|2018-10-12 02:00,12,2.771,2.771,2.771,2.771,2
20190801|2018-10-12 03:30,12,2.769,2.776,2.766,2.772,17
20190801|2018-10-12 04:30,12,2.771,2.771,2.77,2.77,8
20190801|2018-10-12 05:00,12,2.778,2.778,2.778,2.778,1
20190801|2018-10-12 06:00,12,2.772,2.772,2.771,2.771,9
20190801|2018-10-12 07:30,12,2.763,2.769,2.763,2.769,61
20190801|2018-10-12 08:00,12,2.77,2.771,2.759,2.759,269
20190801|2018-10-12 08:30,12,2.76,2.763,2.746,2.75,194
20190801|2018-10-12 09:00,12,2.749,2.749,2.739,2.744,145
20190801|2018-10-12 09:30,12,2.743,2.754,2.743,2.75,106
20190801|2018-10-12 10:00,12,2.747,2.75,2.743,2.75,24
20190801|2018-10-12 10:30,12,2.749,2.756,2.749,2.756,20
20190801|2018-10-12 11:00,12,2.751,2.751,2.751,2.751,1
20190801|2018-10-12 11:30,12,2.753,2.753,2.751,2.751,5
20190801|2018-10-12 12:00,12,2.754,2.754,2.754,2.754,1
20190801|2018-10-12 12:30,12,2.759,2.762,2.759,2.762,2
20190801|2018-10-12 13:00,12,2.764,2.764,2.756,2.756,3
20190801|2018-10-12 13:30,12,2.755,2.755,2.753,2.753,13
20190801|2018-10-12 14:00,12,2.753,2.753,2.751,2.751,9
20190801|2018-10-12 14:30,12,2.749,2.749,2.749,2.749,1
20190801|2018-10-12 15:00,12,2.751,2.756,2.751,2.755,38
20190801|2018-10-15 01:30,15,2.754,2.754,2.754,2.754,1
20190801|2018-10-15 02:30,15,2.765,2.765,2.765,2.765,1
20190801|2018-10-15 06:00,15,2.773,2.773,2.773,2.773,8
20190801|2018-10-15 07:30,15,2.77,2.771,2.758,2.764,34
20190801|2018-10-15 08:00,15,2.766,2.767,2.76,2.763,25
20190801|2018-10-15 08:30,15,2.762,2.764,2.76,2.76,13
20190801|2018-10-15 09:00,15,2.758,2.761,2.758,2.761,16
20190801|2018-10-15 09:30,15,2.762,2.764,2.76,2.761,38
20190801|2018-10-15 10:00,15,2.761,2.764,2.759,2.76,14
20190801|2018-10-15 10:30,15,2.759,2.761,2.758,2.76,9
20190801|2018-10-15 11:30,15,2.757,2.762,2.756,2.762,17
20190801|2018-10-15 12:00,15,2.763,2.764,2.763,2.764,3
20190801|2018-10-15 12:30,15,2.764,2.767,2.764,2.766,8
20190801|2018-10-15 13:00,15,2.765,2.766,2.761,2.763,26
20190801|2018-10-15 13:30,15,2.765,2.765,2.765,2.765,7
20190801|2018-10-15 14:00,15,2.766,2.766,2.765,2.765,9
20190801|2018-10-15 14:30,15,2.764,2.766,2.761,2.766,14
20190801|2018-10-15 15:00,15,2.767,2.767,2.767,2.767,4
20190801|2018-10-15 22:00,16,2.773,2.773,2.772,2.772,2
20190801|2018-10-16 03:00,16,2.767,2.767,2.764,2.764,2
20190801|2018-10-16 06:00,16,2.767,2.767,2.762,2.762,8
20190801|2018-10-16 06:30,16,2.765,2.768,2.765,2.768,3
20190801|2018-10-16 07:30,16,2.756,2.762,2.756,2.762,3
20190801|2018-10-16 08:00,16,2.756,2.76,2.753,2.758,28
20190801|2018-10-16 08:30,16,2.752,2.752,2.751,2.752,4
20190801|2018-10-16 09:00,16,2.756,2.758,2.756,2.758,10
20190801|2018-10-16 09:30,16,2.756,2.76,2.755,2.76,8
20190801|2018-10-16 10:30,16,2.764,2.769,2.76,2.769,24
20190801|2018-10-16 11:00,16,2.767,2.769,2.765,2.769,37
20190801|2018-10-16 11:30,16,2.766,2.766,2.766,2.766,1
20190801|2018-10-16 12:00,16,2.765,2.765,2.761,2.761,13
20190801|2018-10-16 12:30,16,2.764,2.77,2.763,2.767,262
20190801|2018-10-16 13:00,16,2.768,2.774,2.765,2.77,339
20190801|2018-10-16 13:30,16,2.772,2.772,2.772,2.772,1
20190801|2018-10-16 14:00,16,2.768,2.768,2.768,2.768,1
20190801|2018-10-16 14:30,16,2.771,2.771,2.771,2.771,8
20190801|2018-10-16 15:00,16,2.767,2.767,2.764,2.766,10
20190801|2018-10-17 04:30,17,2.777,2.777,2.771,2.775,18
20190801|2018-10-17 06:30,17,2.77,2.77,2.767,2.767,8
20190801|2018-10-17 07:30,17,2.771,2.771,2.771,2.771,7
20190801|2018-10-17 08:00,17,2.771,2.772,2.768,2.771,32
20190801|2018-10-17 08:30,17,2.772,2.773,2.769,2.773,14
20190801|2018-10-17 09:00,17,2.769,2.77,2.769,2.769,7
20190801|2018-10-17 09:30,17,2.766,2.767,2.763,2.767,61
20190801|2018-10-17 10:00,17,2.769,2.769,2.769,2.769,10
20190801|2018-10-17 10:30,17,2.767,2.767,2.767,2.767,1
20190801|2018-10-17 11:00,17,2.768,2.768,2.767,2.767,2
20190801|2018-10-17 12:00,17,2.768,2.768,2.764,2.765,9
20190801|2018-10-17 12:30,17,2.767,2.767,2.764,2.765,9
20190801|2018-10-17 13:00,17,2.764,2.771,2.764,2.771,86
20190801|2018-10-17 13:30,17,2.771,2.771,2.765,2.765,30
20190801|2018-10-17 14:00,17,2.764,2.766,2.763,2.763,17
20190801|2018-10-17 14:30,17,2.764,2.764,2.764,2.764,1
20190801|2018-10-17 15:00,17,2.762,2.762,2.762,2.762,1
20190801|2018-10-18 06:00,18,2.766,2.766,2.766,2.766,1
20190801|2018-10-18 06:30,18,2.764,2.764,2.764,2.764,2
20190801|2018-10-18 07:00,18,2.759,2.759,2.759,2.759,1
20190801|2018-10-18 07:30,18,2.754,2.754,2.753,2.754,6
20190801|2018-10-18 08:00,18,2.749,2.751,2.749,2.751,20
20190801|2018-10-18 08:30,18,2.747,2.747,2.747,2.747,1
20190801|2018-10-18 09:00,18,2.748,2.757,2.748,2.753,37
20190801|2018-10-18 09:30,18,2.753,2.757,2.742,2.754,19
20190801|2018-10-18 10:00,18,2.754,2.754,2.746,2.746,9
20190801|2018-10-18 10:30,18,2.746,2.746,2.745,2.746,6
20190801|2018-10-18 11:00,18,2.744,2.744,2.741,2.741,3
20190801|2018-10-18 12:00,18,2.742,2.75,2.739,2.75,29
20190801|2018-10-18 12:30,18,2.749,2.749,2.749,2.749,1
20190801|2018-10-18 13:00,18,2.738,2.751,2.737,2.751,34
20190801|2018-10-18 13:30,18,2.751,2.751,2.746,2.746,56
20190801|2018-10-18 14:30,18,2.752,2.752,2.752,2.752,1
20190801|2018-10-18 15:00,18,2.75,2.75,2.75,2.75,2
20190801|2018-10-18 23:00,19,2.753,2.753,2.753,2.753,1
20190801|2018-10-19 01:30,19,2.755,2.755,2.751,2.751,9
20190801|2018-10-19 02:00,19,2.753,2.753,2.753,2.753,1
20190801|2018-10-19 02:30,19,2.749,2.749,2.733,2.733,11
20190801|2018-10-19 04:30,19,2.744,2.744,2.744,2.744,1
20190801|2018-10-19 05:00,19,2.739,2.739,2.739,2.739,1
20190801|2018-10-19 05:30,19,2.738,2.746,2.737,2.746,12
20190801|2018-10-19 06:00,19,2.741,2.741,2.739,2.739,2
20190801|2018-10-19 06:30,19,2.739,2.74,2.736,2.738,25
20190801|2018-10-19 07:00,19,2.738,2.739,2.736,2.739,12
20190801|2018-10-19 07:30,19,2.739,2.739,2.739,2.739,1
20190801|2018-10-19 08:00,19,2.739,2.739,2.736,2.736,49
20190801|2018-10-19 08:30,19,2.735,2.752,2.734,2.752,19
20190801|2018-10-19 09:00,19,2.751,2.753,2.751,2.752,22
20190801|2018-10-19 09:30,19,2.751,2.751,2.745,2.747,26
20190801|2018-10-19 10:00,19,2.748,2.748,2.745,2.747,8
20190801|2018-10-19 10:30,19,2.748,2.75,2.748,2.749,5
20190801|2018-10-19 11:00,19,2.75,2.75,2.75,2.75,1
20190801|2018-10-19 11:30,19,2.748,2.748,2.743,2.748,15
20190801|2018-10-19 12:00,19,2.747,2.747,2.747,2.747,1
20190801|2018-10-19 12:30,19,2.751,2.752,2.751,2.752,15
20190801|2018-10-19 13:00,19,2.754,2.765,2.754,2.764,28
20190801|2018-10-19 13:30,19,2.761,2.761,2.761,2.761,20
20190801|2018-10-19 14:00,19,2.757,2.757,2.757,2.757,1
20190801|2018-10-19 14:30,19,2.759,2.759,2.758,2.758,2
20190801|2018-10-19 15:00,19,2.755,2.757,2.754,2.757,68
20190801|2018-10-21 17:30,22,2.752,2.752,2.752,2.752,4
20190801|2018-10-22 02:30,22,2.756,2.756,2.756,2.756,1
20190801|2018-10-22 03:30,22,2.76,2.76,2.759,2.759,17
20190801|2018-10-22 04:00,22,2.759,2.759,2.752,2.752,9
20190801|2018-10-22 04:30,22,2.754,2.754,2.752,2.752,7
20190801|2018-10-22 06:00,22,2.753,2.753,2.753,2.753,2
20190801|2018-10-22 07:00,22,2.754,2.755,2.743,2.746,44
20190801|2018-10-22 07:30,22,2.746,2.747,2.746,2.747,3
20190801|2018-10-22 08:00,22,2.747,2.747,2.74,2.744,22
20190801|2018-10-22 09:00,22,2.74,2.742,2.74,2.742,4
20190801|2018-10-22 09:30,22,2.739,2.742,2.739,2.742,4
20190801|2018-10-22 10:00,22,2.739,2.739,2.739,2.739,4
20190801|2018-10-22 10:30,22,2.738,2.738,2.737,2.737,8
20190801|2018-10-22 11:00,22,2.737,2.742,2.737,2.742,11
20190801|2018-10-22 11:30,22,2.737,2.737,2.737,2.737,4
20190801|2018-10-22 12:00,22,2.736,2.739,2.734,2.736,16
20190801|2018-10-22 12:30,22,2.742,2.742,2.741,2.742,13
20190801|2018-10-22 13:00,22,2.735,2.743,2.735,2.743,38
20190801|2018-10-22 13:30,22,2.743,2.743,2.737,2.739,19
20190801|2018-10-22 14:00,22,2.735,2.735,2.734,2.734,33
20190801|2018-10-22 14:30,22,2.735,2.735,2.735,2.735,4
20190801|2018-10-22 15:00,22,2.736,2.736,2.736,2.736,2
20190801|2018-10-23 00:30,23,2.745,2.745,2.745,2.745,1
20190801|2018-10-23 01:00,23,2.737,2.737,2.737,2.737,1
20190801|2018-10-23 06:30,23,2.735,2.735,2.735,2.735,10
20190801|2018-10-23 07:00,23,2.735,2.735,2.735,2.735,10
20190801|2018-10-23 07:30,23,2.739,2.739,2.739,2.739,1
20190801|2018-10-23 08:00,23,2.742,2.746,2.736,2.746,48
20190801|2018-10-23 08:30,23,2.754,2.756,2.754,2.756,23
20190801|2018-10-23 09:00,23,2.751,2.759,2.751,2.755,53
20190801|2018-10-23 09:30,23,2.755,2.755,2.753,2.753,8
20190801|2018-10-23 10:00,23,2.757,2.757,2.756,2.756,16
20190801|2018-10-23 10:30,23,2.753,2.754,2.751,2.752,7
20190801|2018-10-23 11:00,23,2.754,2.756,2.754,2.756,27
20190801|2018-10-23 11:30,23,2.756,2.757,2.756,2.756,62
20190801|2018-10-23 12:00,23,2.757,2.758,2.756,2.758,8
20190801|2018-10-23 13:00,23,2.758,2.761,2.756,2.757,18
20190801|2018-10-23 13:30,23,2.759,2.76,2.759,2.76,7
20190801|2018-10-23 14:00,23,2.759,2.759,2.759,2.759,48
20190801|2018-10-23 14:30,23,2.758,2.76,2.758,2.76,61
20190801|2018-10-23 22:00,24,2.762,2.762,2.762,2.762,2
20190801|2018-10-24 01:00,24,2.759,2.759,2.759,2.759,1
20190801|2018-10-24 02:30,24,2.761,2.761,2.761,2.761,1
20190801|2018-10-24 05:30,24,2.746,2.746,2.744,2.744,2
20190801|2018-10-24 06:30,24,2.747,2.747,2.743,2.743,5
20190801|2018-10-24 07:30,24,2.749,2.76,2.749,2.76,18
20190801|2018-10-24 08:00,24,2.76,2.763,2.759,2.761,57
20190801|2018-10-24 08:30,24,2.76,2.76,2.757,2.757,2
20190801|2018-10-24 09:00,24,2.754,2.756,2.75,2.75,16
20190801|2018-10-24 09:30,24,2.75,2.75,2.747,2.75,135
20190801|2018-10-24 10:00,24,2.75,2.751,2.749,2.749,38
20190801|2018-10-24 10:30,24,2.744,2.75,2.744,2.75,6
20190801|2018-10-24 11:00,24,2.745,2.745,2.745,2.745,4
20190801|2018-10-24 11:30,24,2.74,2.74,2.739,2.739,36
20190801|2018-10-24 12:00,24,2.739,2.74,2.737,2.737,106
20190801|2018-10-24 12:30,24,2.739,2.74,2.739,2.74,4
20190801|2018-10-24 13:00,24,2.74,2.744,2.734,2.734,24
20190801|2018-10-24 13:30,24,2.74,2.74,2.74,2.74,6
20190801|2018-10-24 14:30,24,2.74,2.745,2.74,2.743,7
20190801|2018-10-24 15:00,24,2.743,2.743,2.743,2.743,1
20190801|2018-10-24 15:30,24,2.743,2.743,2.743,2.743,2
20190801|2018-10-24 18:00,25,2.739,2.739,2.739,2.739,1
20190801|2018-10-25 00:30,25,2.736,2.736,2.736,2.736,1
20190801|2018-10-25 04:00,25,2.738,2.738,2.738,2.738,1
20190801|2018-10-25 05:30,25,2.735,2.735,2.735,2.735,1
20190801|2018-10-25 07:00,25,2.735,2.735,2.735,2.735,1
20190801|2018-10-25 08:00,25,2.738,2.74,2.733,2.733,31
20190801|2018-10-25 08:30,25,2.731,2.735,2.73,2.735,36
20190801|2018-10-25 09:00,25,2.73,2.73,2.728,2.728,4
20190801|2018-10-25 09:30,25,2.727,2.74,2.722,2.722,17
20190801|2018-10-25 10:00,25,2.733,2.733,2.733,2.733,1
20190801|2018-10-25 10:30,25,2.729,2.73,2.729,2.73,4
20190801|2018-10-25 11:00,25,2.729,2.729,2.729,2.729,1
20190801|2018-10-25 11:30,25,2.73,2.73,2.73,2.73,2
20190801|2018-10-25 12:00,25,2.731,2.732,2.731,2.732,9
20190801|2018-10-25 12:30,25,2.728,2.728,2.726,2.726,10
20190801|2018-10-25 13:00,25,2.725,2.725,2.722,2.722,3
20190801|2018-10-25 13:30,25,2.723,2.723,2.723,2.723,1
20190801|2018-10-25 15:00,25,2.719,2.719,2.719,2.719,3
20190801|2018-10-26 02:30,26,2.712,2.712,2.712,2.712,1
20190801|2018-10-26 03:00,26,2.713,2.713,2.713,2.713,1
20190801|2018-10-26 04:30,26,2.704,2.704,2.704,2.704,1
20190801|2018-10-26 06:00,26,2.705,2.708,2.705,2.708,8
20190801|2018-10-26 07:00,26,2.698,2.71,2.698,2.71,19
20190801|2018-10-26 07:30,26,2.705,2.705,2.705,2.705,1
20190801|2018-10-26 08:00,26,2.701,2.703,2.698,2.701,50
20190801|2018-10-26 08:30,26,2.696,2.696,2.696,2.696,2
20190801|2018-10-26 09:00,26,2.695,2.696,2.691,2.691,16
20190801|2018-10-26 09:30,26,2.691,2.699,2.691,2.698,23
20190801|2018-10-26 10:00,26,2.699,2.699,2.699,2.699,1
20190801|2018-10-26 10:30,26,2.704,2.705,2.7,2.7,13
20190801|2018-10-26 11:00,26,2.702,2.702,2.699,2.699,5
20190801|2018-10-26 11:30,26,2.698,2.706,2.697,2.701,50
20190801|2018-10-26 12:00,26,2.702,2.706,2.702,2.702,8
20190801|2018-10-26 12:30,26,2.701,2.701,2.699,2.7,7
20190801|2018-10-26 13:00,26,2.702,2.713,2.7,2.712,55
20190801|2018-10-26 13:30,26,2.711,2.711,2.711,2.711,1
20190801|2018-10-26 14:30,26,2.713,2.716,2.713,2.716,12
20190801|2018-10-26 15:00,26,2.717,2.717,2.717,2.717,1
20190801|2018-10-26 15:30,26,2.714,2.714,2.714,2.714,1
20190801|2018-10-29 01:30,29,2.69,2.69,2.69,2.69,1
20190801|2018-10-29 04:30,29,2.685,2.685,2.684,2.684,3
20190801|2018-10-29 05:30,29,2.69,2.69,2.69,2.69,1
20190801|2018-10-29 06:00,29,2.683,2.683,2.683,2.683,1
20190801|2018-10-29 06:30,29,2.691,2.693,2.691,2.693,4
20190801|2018-10-29 07:30,29,2.693,2.693,2.69,2.692,9
20190801|2018-10-29 08:00,29,2.69,2.696,2.674,2.689,22
20190801|2018-10-29 08:30,29,2.691,2.692,2.687,2.69,122
20190801|2018-10-29 09:00,29,2.69,2.702,2.69,2.702,13
20190801|2018-10-29 09:30,29,2.704,2.704,2.704,2.704,2
20190801|2018-10-29 10:00,29,2.706,2.712,2.706,2.706,13
20190801|2018-10-29 10:30,29,2.707,2.71,2.707,2.71,10
20190801|2018-10-29 11:00,29,2.704,2.704,2.699,2.7,9
20190801|2018-10-29 11:30,29,2.708,2.708,2.708,2.708,2
20190801|2018-10-29 12:00,29,2.707,2.707,2.706,2.707,4
20190801|2018-10-29 12:30,29,2.703,2.707,2.7,2.707,19
20190801|2018-10-29 13:00,29,2.706,2.715,2.706,2.714,61
20190801|2018-10-29 13:30,29,2.715,2.715,2.712,2.712,13
20190801|2018-10-29 14:00,29,2.713,2.713,2.71,2.71,3
20190801|2018-10-29 14:30,29,2.712,2.713,2.708,2.708,20
20190801|2018-10-29 15:00,29,2.712,2.713,2.712,2.713,45
20190801|2018-10-29 15:30,29,2.707,2.707,2.707,2.707,4
20190801|2018-10-30 02:30,30,2.707,2.707,2.707,2.707,1
20190801|2018-10-30 07:00,30,2.715,2.715,2.715,2.715,1
20190801|2018-10-30 07:30,30,2.724,2.725,2.724,2.725,9
20190801|2018-10-30 08:00,30,2.725,2.734,2.725,2.731,65
20190801|2018-10-30 08:30,30,2.727,2.731,2.724,2.724,25
20190801|2018-10-30 09:00,30,2.727,2.728,2.725,2.725,19
20190801|2018-10-30 09:30,30,2.725,2.726,2.72,2.72,65
20190801|2018-10-30 10:00,30,2.716,2.716,2.716,2.716,1
20190801|2018-10-30 10:30,30,2.717,2.717,2.711,2.711,25
20190801|2018-10-30 11:00,30,2.711,2.714,2.711,2.714,6
20190801|2018-10-30 11:30,30,2.712,2.712,2.71,2.712,17
20190801|2018-10-30 12:00,30,2.71,2.71,2.704,2.704,13
20190801|2018-10-30 12:30,30,2.704,2.709,2.7,2.707,81
20190801|2018-10-30 13:00,30,2.707,2.712,2.704,2.704,44
20190801|2018-10-30 13:30,30,2.703,2.718,2.703,2.714,218
20190801|2018-10-30 14:00,30,2.712,2.715,2.712,2.715,9
20190801|2018-10-30 14:30,30,2.715,2.715,2.715,2.715,1
20190801|2018-10-30 15:30,30,2.716,2.716,2.715,2.715,2
20190801|2018-10-30 18:00,31,2.709,2.712,2.709,2.712,3
20190801|2018-10-30 20:30,31,2.705,2.705,2.7,2.7,8
20190801|2018-10-31 01:30,31,2.725,2.725,2.725,2.725,1
20190801|2018-10-31 02:30,31,2.716,2.717,2.716,2.717,2
20190801|2018-10-31 06:00,31,2.716,2.716,2.71,2.715,11
20190801|2018-10-31 07:00,31,2.716,2.723,2.711,2.723,15
20190801|2018-10-31 07:30,31,2.724,2.725,2.719,2.719,12
20190801|2018-10-31 08:00,31,2.72,2.721,2.718,2.721,13
20190801|2018-10-31 08:30,31,2.721,2.723,2.719,2.721,51
20190801|2018-10-31 09:00,31,2.723,2.723,2.715,2.715,19
20190801|2018-10-31 11:30,31,2.728,2.728,2.721,2.722,21
20190801|2018-10-31 12:00,31,2.729,2.729,2.729,2.729,1
20190801|2018-10-31 12:30,31,2.724,2.724,2.721,2.723,33
20190801|2018-10-31 13:00,31,2.722,2.726,2.722,2.726,17
20190801|2018-10-31 13:30,31,2.728,2.728,2.727,2.727,2
20190801|2018-10-31 14:00,31,2.728,2.728,2.727,2.727,10
20190801|2018-10-31 14:30,31,2.725,2.729,2.725,2.725,14
20190801|2018-11-01 06:30,1,2.735,2.735,2.735,2.735,2
20190801|2018-11-01 07:00,1,2.745,2.745,2.734,2.734,14
20190801|2018-11-01 07:30,1,2.737,2.74,2.731,2.731,15
20190801|2018-11-01 08:00,1,2.73,2.73,2.727,2.727,14
20190801|2018-11-01 08:30,1,2.727,2.734,2.727,2.731,80
20190801|2018-11-01 09:00,1,2.732,2.732,2.725,2.725,24
20190801|2018-11-01 09:30,1,2.727,2.731,2.722,2.722,19
20190801|2018-11-01 10:00,1,2.714,2.714,2.709,2.713,5
20190801|2018-11-01 10:30,1,2.713,2.713,2.711,2.712,30
20190801|2018-11-01 11:00,1,2.712,2.714,2.712,2.714,28
20190801|2018-11-01 11:30,1,2.708,2.711,2.708,2.711,27
20190801|2018-11-01 12:00,1,2.71,2.711,2.71,2.71,5
20190801|2018-11-01 12:30,1,2.713,2.715,2.71,2.714,46
20190801|2018-11-01 13:00,1,2.711,2.719,2.711,2.713,93
20190801|2018-11-01 13:30,1,2.712,2.712,2.708,2.708,10
20190801|2018-11-01 14:00,1,2.707,2.711,2.705,2.711,37
20190801|2018-11-01 15:00,1,2.713,2.713,2.71,2.71,6
20190801|2018-11-02 02:30,2,2.703,2.703,2.703,2.703,1
20190801|2018-11-02 03:30,2,2.695,2.717,2.695,2.717,9
20190801|2018-11-02 05:00,2,2.697,2.697,2.696,2.696,3
20190801|2018-11-02 06:00,2,2.695,2.695,2.695,2.695,2
20190801|2018-11-02 06:30,2,2.695,2.695,2.694,2.694,5
20190801|2018-11-02 07:00,2,2.693,2.7,2.693,2.695,17
20190801|2018-11-02 07:30,2,2.697,2.701,2.697,2.697,47
20190801|2018-11-02 08:00,2,2.696,2.696,2.693,2.695,47
20190801|2018-11-02 08:30,2,2.695,2.695,2.691,2.693,13
20190801|2018-11-02 09:00,2,2.698,2.698,2.695,2.695,8
20190801|2018-11-02 09:30,2,2.697,2.697,2.692,2.693,24
20190801|2018-11-02 10:00,2,2.695,2.696,2.695,2.696,2
20190801|2018-11-02 10:30,2,2.692,2.697,2.692,2.692,15
20190801|2018-11-02 11:00,2,2.693,2.704,2.693,2.701,16
20190801|2018-11-02 11:30,2,2.705,2.705,2.702,2.702,15
20190801|2018-11-02 12:00,2,2.706,2.714,2.705,2.714,58
20190801|2018-11-02 12:30,2,2.712,2.72,2.711,2.711,7
20190801|2018-11-02 13:00,2,2.713,2.721,2.709,2.718,118
20190801|2018-11-02 13:30,2,2.717,2.717,2.709,2.71,27
20190801|2018-11-02 14:00,2,2.712,2.712,2.712,2.712,2
20190801|2018-11-02 14:30,2,2.714,2.714,2.712,2.712,13
20190801|2018-11-02 15:30,2,2.715,2.715,2.713,2.713,9
20190801|2018-11-04 17:00,5,2.751,2.751,2.741,2.741,4
20190801|2018-11-05 02:00,5,2.727,2.727,2.725,2.725,3
20190801|2018-11-05 02:30,5,2.729,2.729,2.729,2.729,2
20190801|2018-11-05 06:00,5,2.726,2.729,2.725,2.725,9
20190801|2018-11-05 06:30,5,2.724,2.731,2.723,2.727,21
20190801|2018-11-05 07:00,5,2.726,2.73,2.722,2.723,38
20190801|2018-11-05 07:30,5,2.725,2.733,2.724,2.728,56
20190801|2018-11-05 08:00,5,2.729,2.73,2.723,2.727,46
20190801|2018-11-05 08:30,5,2.722,2.73,2.722,2.729,46
20190801|2018-11-05 09:00,5,2.731,2.733,2.731,2.732,15
20190801|2018-11-05 09:30,5,2.733,2.736,2.733,2.736,51
20190801|2018-11-05 10:00,5,2.734,2.734,2.734,2.734,1
20190801|2018-11-05 10:30,5,2.738,2.738,2.734,2.734,13
20190801|2018-11-05 11:30,5,2.738,2.738,2.732,2.732,6
20190801|2018-11-05 12:00,5,2.739,2.739,2.736,2.737,48
20190801|2018-11-05 12:30,5,2.735,2.74,2.735,2.736,43
20190801|2018-11-05 13:00,5,2.736,2.747,2.735,2.747,55
20190801|2018-11-05 13:30,5,2.744,2.744,2.739,2.739,5
20190801|2018-11-05 14:00,5,2.743,2.743,2.743,2.743,1
20190801|2018-11-05 14:30,5,2.746,2.746,2.746,2.746,8
20190801|2018-11-05 15:00,5,2.74,2.74,2.739,2.74,9
20190801|2018-11-05 23:30,6,2.741,2.741,2.735,2.735,11
20190801|2018-11-06 00:00,6,2.734,2.734,2.734,2.734,2
20190801|2018-11-06 07:00,6,2.747,2.748,2.747,2.747,11
20190801|2018-11-06 07:30,6,2.738,2.743,2.738,2.743,3
20190801|2018-11-06 08:00,6,2.74,2.745,2.739,2.745,30
20190801|2018-11-06 08:30,6,2.745,2.752,2.745,2.752,74
20190801|2018-11-06 09:00,6,2.75,2.755,2.749,2.752,52
20190801|2018-11-06 09:30,6,2.75,2.759,2.75,2.759,220
20190801|2018-11-06 10:00,6,2.759,2.76,2.759,2.76,14
20190801|2018-11-06 10:30,6,2.762,2.763,2.759,2.763,33
20190801|2018-11-06 11:30,6,2.761,2.761,2.76,2.76,12
20190801|2018-11-06 12:00,6,2.76,2.76,2.758,2.759,3
20190801|2018-11-06 12:30,6,2.759,2.759,2.759,2.759,2
20190801|2018-11-06 13:00,6,2.761,2.766,2.761,2.766,31
20190801|2018-11-06 13:30,6,2.767,2.767,2.76,2.76,11
20190801|2018-11-06 14:00,6,2.762,2.762,2.76,2.76,65
20190801|2018-11-06 14:30,6,2.762,2.762,2.761,2.761,2
20190801|2018-11-06 15:00,6,2.757,2.757,2.757,2.757,1
20190801|2018-11-07 01:30,7,2.763,2.763,2.759,2.759,2
20190801|2018-11-07 02:30,7,2.763,2.763,2.763,2.763,3
20190801|2018-11-07 04:00,7,2.766,2.766,2.766,2.766,1
20190801|2018-11-07 06:30,7,2.764,2.764,2.764,2.764,1
20190801|2018-11-07 07:00,7,2.759,2.759,2.758,2.758,2
20190801|2018-11-07 08:00,7,2.759,2.762,2.753,2.762,21
20190801|2018-11-07 08:30,7,2.759,2.759,2.759,2.759,1
20190801|2018-11-07 09:00,7,2.758,2.767,2.758,2.767,24
20190801|2018-11-07 09:30,7,2.765,2.765,2.761,2.765,66
20190801|2018-11-07 10:00,7,2.764,2.764,2.759,2.76,37
20190801|2018-11-07 10:30,7,2.759,2.761,2.757,2.759,100
20190801|2018-11-07 11:00,7,2.757,2.764,2.757,2.764,37
20190801|2018-11-07 11:30,7,2.764,2.764,2.76,2.762,6
20190801|2018-11-07 12:00,7,2.764,2.764,2.758,2.758,28
20190801|2018-11-07 12:30,7,2.76,2.764,2.76,2.764,5
20190801|2018-11-07 13:00,7,2.764,2.768,2.764,2.767,46
20190801|2018-11-07 13:30,7,2.767,2.767,2.765,2.765,17
20190801|2018-11-07 14:00,7,2.767,2.767,2.766,2.766,2
20190801|2018-11-07 14:30,7,2.765,2.767,2.764,2.767,17
20190801|2018-11-07 15:30,7,2.767,2.767,2.767,2.767,5
20190801|2018-11-07 23:00,8,2.767,2.767,2.767,2.767,1
20190801|2018-11-08 04:00,8,2.77,2.77,2.77,2.77,1
20190801|2018-11-08 05:30,8,2.766,2.766,2.766,2.766,1
20190801|2018-11-08 07:00,8,2.767,2.767,2.767,2.767,1
20190801|2018-11-08 07:30,8,2.767,2.773,2.767,2.773,11
20190801|2018-11-08 08:00,8,2.773,2.775,2.77,2.775,63
20190801|2018-11-08 08:30,8,2.772,2.774,2.772,2.774,3
20190801|2018-11-08 09:00,8,2.768,2.768,2.768,2.768,2
20190801|2018-11-08 09:30,8,2.766,2.768,2.762,2.768,8
20190801|2018-11-08 10:00,8,2.762,2.762,2.762,2.762,1
20190801|2018-11-08 10:30,8,2.765,2.765,2.765,2.765,2
20190801|2018-11-08 11:00,8,2.764,2.768,2.764,2.768,3
20190801|2018-11-08 11:30,8,2.769,2.769,2.769,2.769,2
20190801|2018-11-08 12:00,8,2.77,2.77,2.77,2.77,3
20190801|2018-11-08 12:30,8,2.773,2.775,2.772,2.775,23
20190801|2018-11-08 13:00,8,2.772,2.774,2.768,2.774,58
20190801|2018-11-08 13:30,8,2.777,2.777,2.776,2.776,8
20190801|2018-11-08 14:00,8,2.779,2.779,2.779,2.779,1
20190801|2018-11-08 14:30,8,2.779,2.779,2.779,2.779,6
20190801|2018-11-08 15:00,8,2.779,2.779,2.779,2.779,19
20190801|2018-11-08 15:30,8,2.78,2.78,2.778,2.778,2
20190801|2018-11-08 19:00,9,2.779,2.779,2.779,2.779,1
20190801|2018-11-08 23:30,9,2.782,2.782,2.775,2.775,4
20190801|2018-11-09 01:30,9,2.785,2.785,2.785,2.785,8
20190801|2018-11-09 06:00,9,2.789,2.789,2.783,2.783,11
20190801|2018-11-09 06:30,9,2.789,2.795,2.789,2.792,45
20190801|2018-11-09 07:00,9,2.788,2.807,2.788,2.806,75
20190801|2018-11-09 07:30,9,2.798,2.807,2.794,2.797,56
20190801|2018-11-09 08:00,9,2.796,2.801,2.794,2.801,142
20190801|2018-11-09 08:30,9,2.802,2.806,2.797,2.803,110
20190801|2018-11-09 09:00,9,2.803,2.809,2.803,2.808,132
20190801|2018-11-09 09:30,9,2.81,2.819,2.807,2.819,33
20190801|2018-11-09 10:00,9,2.819,2.826,2.809,2.81,100
20190801|2018-11-09 10:30,9,2.803,2.806,2.798,2.798,150
20190801|2018-11-09 11:00,9,2.8,2.8,2.775,2.777,158
20190801|2018-11-09 11:30,9,2.775,2.78,2.771,2.778,48
20190801|2018-11-09 12:00,9,2.78,2.78,2.775,2.775,39
20190801|2018-11-09 12:30,9,2.776,2.776,2.769,2.772,57
20190801|2018-11-09 13:00,9,2.774,2.785,2.774,2.783,67
20190801|2018-11-09 13:30,9,2.78,2.791,2.78,2.791,128
20190801|2018-11-09 14:00,9,2.792,2.793,2.79,2.791,6
20190801|2018-11-09 14:30,9,2.791,2.791,2.791,2.791,1
20190801|2018-11-09 15:00,9,2.792,2.792,2.792,2.792,4
20190801|2018-11-11 19:00,12,2.798,2.798,2.798,2.798,1
20190801|2018-11-11 22:00,12,2.805,2.805,2.805,2.805,1
20190801|2018-11-12 01:30,12,2.802,2.805,2.799,2.799,12
20190801|2018-11-12 02:30,12,2.8,2.8,2.799,2.799,2
20190801|2018-11-12 03:30,12,2.796,2.796,2.796,2.796,1
20190801|2018-11-12 04:00,12,2.798,2.798,2.798,2.798,1
20190801|2018-11-12 04:30,12,2.803,2.806,2.803,2.806,2
20190801|2018-11-12 05:00,12,2.808,2.808,2.8,2.8,28
20190801|2018-11-12 05:30,12,2.813,2.815,2.808,2.808,22
20190801|2018-11-12 06:00,12,2.807,2.821,2.807,2.821,3
20190801|2018-11-12 06:30,12,2.822,2.83,2.821,2.83,4
20190801|2018-11-12 07:00,12,2.818,2.823,2.807,2.812,50
20190801|2018-11-12 07:30,12,2.808,2.808,2.784,2.794,105
20190801|2018-11-12 08:00,12,2.794,2.796,2.789,2.796,197
20190801|2018-11-12 08:30,12,2.796,2.804,2.794,2.798,46
20190801|2018-11-12 09:00,12,2.802,2.805,2.801,2.801,30
20190801|2018-11-12 09:30,12,2.805,2.807,2.796,2.797,127
20190801|2018-11-12 10:00,12,2.799,2.805,2.798,2.803,71
20190801|2018-11-12 10:30,12,2.797,2.798,2.796,2.798,10
20190801|2018-11-12 11:00,12,2.798,2.807,2.795,2.807,34
20190801|2018-11-12 11:30,12,2.803,2.806,2.803,2.806,2
20190801|2018-11-12 12:00,12,2.805,2.805,2.804,2.805,51
20190801|2018-11-12 12:30,12,2.806,2.811,2.806,2.809,22
20190801|2018-11-12 13:00,12,2.812,2.814,2.794,2.8,97
20190801|2018-11-12 13:30,12,2.8,2.804,2.8,2.803,87
20190801|2018-11-12 14:00,12,2.805,2.808,2.8,2.807,202
20190801|2018-11-12 14:30,12,2.807,2.813,2.807,2.813,36
20190801|2018-11-12 15:00,12,2.813,2.826,2.813,2.826,49
20190801|2018-11-12 15:30,12,2.826,2.832,2.824,2.828,52
20190801|2018-11-12 19:00,13,2.831,2.831,2.831,2.831,1
20190801|2018-11-12 21:30,13,2.829,2.829,2.829,2.829,1
20190801|2018-11-13 00:30,13,2.836,2.836,2.836,2.836,1
20190801|2018-11-13 03:30,13,2.834,2.834,2.834,2.834,1
20190801|2018-11-13 04:00,13,2.842,2.842,2.842,2.842,1
20190801|2018-11-13 05:00,13,2.842,2.846,2.842,2.844,3
20190801|2018-11-13 05:30,13,2.846,2.853,2.846,2.846,28
20190801|2018-11-13 06:00,13,2.843,2.845,2.835,2.843,13
20190801|2018-11-13 06:30,13,2.835,2.841,2.829,2.83,56
20190801|2018-11-13 07:00,13,2.829,2.834,2.82,2.823,35
20190801|2018-11-13 07:30,13,2.825,2.827,2.811,2.819,67
20190801|2018-11-13 08:00,13,2.818,2.824,2.794,2.798,146
20190801|2018-11-13 08:30,13,2.798,2.811,2.789,2.794,130
20190801|2018-11-13 09:00,13,2.791,2.795,2.785,2.788,70
20190801|2018-11-13 09:30,13,2.789,2.801,2.789,2.801,31
20190801|2018-11-13 10:00,13,2.797,2.8,2.792,2.793,76
20190801|2018-11-13 10:30,13,2.792,2.795,2.788,2.788,18
20190801|2018-11-13 11:00,13,2.79,2.792,2.785,2.785,9
20190801|2018-11-13 11:30,13,2.787,2.787,2.773,2.773,34
20190801|2018-11-13 12:00,13,2.773,2.776,2.771,2.775,54
20190801|2018-11-13 12:30,13,2.761,2.784,2.76,2.774,78
20190801|2018-11-13 13:00,13,2.776,2.783,2.76,2.779,270
20190801|2018-11-13 13:30,13,2.776,2.777,2.762,2.765,109
20190801|2018-11-13 14:00,13,2.76,2.769,2.76,2.768,11
20190801|2018-11-13 14:30,13,2.769,2.769,2.765,2.765,21
20190801|2018-11-13 15:00,13,2.764,2.764,2.764,2.764,11
20190801|2018-11-13 15:30,13,2.763,2.763,2.761,2.761,5
20190801|2018-11-13 17:30,14,2.751,2.751,2.751,2.751,1
20190801|2018-11-13 19:30,14,2.771,2.771,2.771,2.771,10
20190801|2018-11-14 00:30,14,2.753,2.753,2.753,2.753,3
20190801|2018-11-14 01:00,14,2.76,2.76,2.76,2.76,1
20190801|2018-11-14 01:30,14,2.75,2.753,2.748,2.753,7
20190801|2018-11-14 02:00,14,2.742,2.742,2.736,2.736,12
20190801|2018-11-14 03:00,14,2.718,2.721,2.715,2.72,24
20190801|2018-11-14 03:30,14,2.721,2.723,2.721,2.722,42
20190801|2018-11-14 04:00,14,2.72,2.729,2.718,2.727,25
20190801|2018-11-14 04:30,14,2.73,2.737,2.722,2.722,12
20190801|2018-11-14 05:00,14,2.738,2.769,2.738,2.769,2
20190801|2018-11-14 05:30,14,2.748,2.795,2.746,2.795,9
20190801|2018-11-14 06:00,14,2.763,2.772,2.726,2.755,60
20190801|2018-11-14 06:30,14,2.751,2.779,2.728,2.753,192
20190801|2018-11-14 07:00,14,2.756,2.759,2.735,2.74,47
20190801|2018-11-14 07:30,14,2.734,2.759,2.733,2.756,90
20190801|2018-11-14 08:00,14,2.753,2.777,2.741,2.777,83
20190801|2018-11-14 08:30,14,2.767,2.775,2.756,2.773,156
20190801|2018-11-14 09:00,14,2.769,2.781,2.763,2.779,167
20190801|2018-11-14 09:30,14,2.781,2.781,2.766,2.769,67
20190801|2018-11-14 10:00,14,2.77,2.77,2.765,2.77,28
20190801|2018-11-14 10:30,14,2.766,2.766,2.76,2.76,9
20190801|2018-11-14 11:00,14,2.759,2.761,2.744,2.746,166
20190801|2018-11-14 11:30,14,2.741,2.759,2.738,2.756,173
20190801|2018-11-14 12:00,14,2.757,2.759,2.738,2.742,838
20190801|2018-11-14 12:30,14,2.742,2.747,2.737,2.74,242
20190801|2018-11-14 13:00,14,2.74,2.772,2.729,2.759,376
20190801|2018-11-14 13:30,14,2.744,2.754,2.732,2.752,39
20190801|2018-11-14 14:00,14,2.752,2.752,2.748,2.748,7
20190801|2018-11-14 14:30,14,2.745,2.751,2.743,2.749,16
20190801|2018-11-14 15:00,14,2.745,2.758,2.743,2.749,20
20190801|2018-11-14 15:30,14,2.752,2.764,2.752,2.753,15
20190801|2018-11-14 17:00,15,2.768,2.768,2.768,2.768,2
20190801|2018-11-14 17:30,15,2.76,2.76,2.76,2.76,1
20190801|2018-11-15 01:30,15,2.762,2.762,2.762,2.762,2
20190801|2018-11-15 02:00,15,2.765,2.765,2.765,2.765,1
20190801|2018-11-15 03:00,15,2.741,2.741,2.741,2.741,1
20190801|2018-11-15 03:30,15,2.742,2.742,2.742,2.742,3
20190801|2018-11-15 06:00,15,2.744,2.747,2.744,2.747,4
20190801|2018-11-15 06:30,15,2.744,2.746,2.74,2.746,103
20190801|2018-11-15 07:00,15,2.743,2.744,2.74,2.744,7
20190801|2018-11-15 07:30,15,2.744,2.752,2.744,2.751,8
20190801|2018-11-15 08:00,15,2.745,2.748,2.736,2.736,87
20190801|2018-11-15 08:30,15,2.738,2.742,2.721,2.726,46
20190801|2018-11-15 09:00,15,2.721,2.737,2.721,2.731,87
20190801|2018-11-15 09:30,15,2.731,2.74,2.722,2.73,115
20190801|2018-11-15 10:00,15,2.733,2.735,2.72,2.72,11
20190801|2018-11-15 10:30,15,2.714,2.719,2.71,2.71,30
20190801|2018-11-15 11:00,15,2.703,2.725,2.702,2.719,95
20190801|2018-11-15 11:30,15,2.724,2.735,2.722,2.727,69
20190801|2018-11-15 12:00,15,2.728,2.733,2.725,2.727,40
20190801|2018-11-15 12:30,15,2.729,2.734,2.714,2.714,28
20190801|2018-11-15 13:00,15,2.715,2.727,2.697,2.697,119
20190801|2018-11-15 13:30,15,2.695,2.719,2.695,2.717,32
20190801|2018-11-15 14:00,15,2.692,2.692,2.692,2.692,1
20190801|2018-11-15 14:30,15,2.682,2.688,2.67,2.672,33
20190801|2018-11-15 15:00,15,2.672,2.672,2.672,2.672,3
20190801|2018-11-15 15:30,15,2.671,2.671,2.671,2.671,1
20190801|2018-11-15 23:30,16,2.687,2.694,2.687,2.694,4
20190801|2018-11-16 00:00,16,2.694,2.694,2.694,2.694,1
20190801|2018-11-16 05:00,16,2.664,2.667,2.664,2.666,38
20190801|2018-11-16 05:30,16,2.676,2.683,2.676,2.683,2
20190801|2018-11-16 06:30,16,2.692,2.697,2.692,2.696,8
20190801|2018-11-16 07:00,16,2.698,2.725,2.698,2.723,39
20190801|2018-11-16 07:30,16,2.729,2.729,2.7,2.702,6
20190801|2018-11-16 08:00,16,2.729,2.729,2.72,2.728,45
20190801|2018-11-16 08:30,16,2.722,2.726,2.719,2.724,50
20190801|2018-11-16 09:00,16,2.725,2.729,2.709,2.712,38
20190801|2018-11-16 09:30,16,2.726,2.727,2.724,2.727,8
20190801|2018-11-16 10:00,16,2.717,2.724,2.709,2.709,67
20190801|2018-11-16 10:30,16,2.71,2.713,2.695,2.711,43
20190801|2018-11-16 11:00,16,2.715,2.719,2.709,2.709,7
20190801|2018-11-16 11:30,16,2.71,2.721,2.71,2.721,7
20190801|2018-11-16 12:00,16,2.731,2.731,2.724,2.731,24
20190801|2018-11-16 12:30,16,2.743,2.743,2.738,2.742,7
20190801|2018-11-16 13:00,16,2.736,2.738,2.713,2.715,268
20190801|2018-11-16 13:30,16,2.714,2.729,2.714,2.729,30
20190801|2018-11-16 14:00,16,2.723,2.734,2.702,2.731,21
20190801|2018-11-16 14:30,16,2.724,2.724,2.723,2.723,4
20190801|2018-11-16 15:00,16,2.721,2.721,2.721,2.721,1
20190801|2018-11-16 15:30,16,2.708,2.708,2.702,2.702,40
20190801|2018-11-18 17:00,19,2.735,2.735,2.735,2.735,1
20190801|2018-11-19 02:00,19,2.728,2.728,2.728,2.728,1
20190801|2018-11-19 02:30,19,2.726,2.73,2.726,2.73,8
20190801|2018-11-19 04:30,19,2.74,2.741,2.74,2.74,4
20190801|2018-11-19 05:30,19,2.73,2.731,2.73,2.731,3
20190801|2018-11-19 06:30,19,2.739,2.739,2.729,2.729,6
20190801|2018-11-19 07:30,19,2.735,2.764,2.73,2.742,8
20190801|2018-11-19 08:00,19,2.742,2.743,2.738,2.743,43
20190801|2018-11-19 08:30,19,2.744,2.744,2.731,2.731,27
20190801|2018-11-19 09:00,19,2.738,2.74,2.73,2.73,7
20190801|2018-11-19 09:30,19,2.727,2.739,2.727,2.735,16
20190801|2018-11-19 10:00,19,2.736,2.736,2.724,2.725,43
20190801|2018-11-19 10:30,19,2.728,2.741,2.728,2.731,14
20190801|2018-11-19 11:00,19,2.738,2.742,2.73,2.73,11
20190801|2018-11-19 11:30,19,2.732,2.737,2.73,2.731,12
20190801|2018-11-19 12:00,19,2.735,2.777,2.735,2.765,93
20190801|2018-11-19 12:30,19,2.771,2.776,2.765,2.774,36
20190801|2018-11-19 13:00,19,2.789,2.815,2.766,2.771,158
20190801|2018-11-19 13:30,19,2.776,2.776,2.756,2.762,15
20190801|2018-11-19 14:00,19,2.761,2.762,2.75,2.75,18
20190801|2018-11-19 14:30,19,2.758,2.759,2.752,2.752,10
20190801|2018-11-19 15:00,19,2.765,2.765,2.763,2.763,8
20190801|2018-11-19 22:30,20,2.77,2.77,2.77,2.77,1
20190801|2018-11-19 23:00,20,2.748,2.748,2.747,2.747,4
20190801|2018-11-20 02:30,20,2.773,2.778,2.765,2.773,33
20190801|2018-11-20 03:00,20,2.774,2.78,2.76,2.773,34
20190801|2018-11-20 03:30,20,2.77,2.777,2.769,2.776,46
20190801|2018-11-20 04:00,20,2.772,2.782,2.772,2.774,26
20190801|2018-11-20 04:30,20,2.776,2.782,2.764,2.782,7
20190801|2018-11-20 05:00,20,2.747,2.761,2.747,2.755,46
20190801|2018-11-20 05:30,20,2.758,2.762,2.754,2.76,34
20190801|2018-11-20 06:30,20,2.768,2.773,2.764,2.764,19
20190801|2018-11-20 07:00,20,2.769,2.769,2.759,2.763,81
20190801|2018-11-20 07:30,20,2.763,2.767,2.761,2.764,40
20190801|2018-11-20 08:00,20,2.763,2.764,2.753,2.753,76
20190801|2018-11-20 08:30,20,2.754,2.754,2.751,2.752,12
20190801|2018-11-20 09:00,20,2.752,2.785,2.749,2.783,82
20190801|2018-11-20 09:30,20,2.778,2.78,2.766,2.771,233
20190801|2018-11-20 10:00,20,2.768,2.769,2.753,2.753,38
20190801|2018-11-20 10:30,20,2.758,2.763,2.757,2.763,33
20190801|2018-11-20 11:00,20,2.757,2.768,2.749,2.765,31
20190801|2018-11-20 11:30,20,2.762,2.762,2.741,2.741,25
20190801|2018-11-20 12:00,20,2.734,2.735,2.73,2.73,18
20190801|2018-11-20 12:30,20,2.73,2.73,2.718,2.72,14
20190801|2018-11-20 13:00,20,2.718,2.732,2.715,2.715,67
20190801|2018-11-20 13:30,20,2.719,2.734,2.713,2.733,31
20190801|2018-11-20 14:00,20,2.734,2.745,2.733,2.734,33
20190801|2018-11-20 14:30,20,2.736,2.742,2.736,2.742,18
20190801|2018-11-20 15:00,20,2.732,2.738,2.714,2.724,36
20190801|2018-11-21 01:00,21,2.765,2.774,2.763,2.773,6
20190801|2018-11-21 02:00,21,2.771,2.774,2.771,2.774,4
20190801|2018-11-21 02:30,21,2.779,2.779,2.779,2.779,1
20190801|2018-11-21 03:30,21,2.78,2.78,2.78,2.78,8
20190801|2018-11-21 04:00,21,2.78,2.78,2.78,2.78,1
20190801|2018-11-21 04:30,21,2.78,2.782,2.78,2.781,19
20190801|2018-11-21 05:00,21,2.786,2.787,2.78,2.78,10
20190801|2018-11-21 05:30,21,2.785,2.785,2.784,2.784,4
20190801|2018-11-21 06:00,21,2.779,2.779,2.779,2.779,1
20190801|2018-11-21 06:30,21,2.778,2.778,2.763,2.763,7
20190801|2018-11-21 07:00,21,2.773,2.777,2.769,2.769,36
20190801|2018-11-21 07:30,21,2.772,2.772,2.772,2.772,1
20190801|2018-11-21 08:00,21,2.773,2.773,2.752,2.752,39
20190801|2018-11-21 08:30,21,2.751,2.757,2.749,2.751,24
20190801|2018-11-21 09:00,21,2.749,2.749,2.746,2.747,9
20190801|2018-11-21 09:30,21,2.747,2.749,2.745,2.747,35
20190801|2018-11-21 10:00,21,2.753,2.753,2.739,2.739,29
20190801|2018-11-21 10:30,21,2.745,2.746,2.737,2.745,14
20190801|2018-11-21 11:00,21,2.754,2.758,2.739,2.748,31
20190801|2018-11-21 11:30,21,2.746,2.763,2.744,2.754,134
20190801|2018-11-21 12:00,21,2.749,2.749,2.73,2.73,12
20190801|2018-11-21 12:30,21,2.721,2.731,2.721,2.728,12
20190801|2018-11-21 13:00,21,2.73,2.73,2.719,2.723,31
20190801|2018-11-21 13:30,21,2.723,2.725,2.718,2.725,10
20190801|2018-11-21 14:00,21,2.716,2.719,2.713,2.713,14
20190801|2018-11-21 14:30,21,2.715,2.72,2.715,2.72,5
20190801|2018-11-21 15:00,21,2.724,2.724,2.717,2.717,3
20190801|2018-11-22 08:00,23,2.707,2.707,2.69,2.705,9
20190801|2018-11-22 08:30,23,2.685,2.685,2.679,2.679,3
20190801|2018-11-22 09:00,23,2.677,2.686,2.677,2.686,8
20190801|2018-11-22 09:30,23,2.686,2.688,2.686,2.688,3
20190801|2018-11-22 10:00,23,2.705,2.716,2.705,2.716,44
20190801|2018-11-22 11:00,23,2.701,2.701,2.701,2.701,1
20190801|2018-11-23 00:00,23,2.725,2.726,2.725,2.726,2
20190801|2018-11-23 02:30,23,2.719,2.719,2.719,2.719,1
20190801|2018-11-23 06:00,23,2.697,2.697,2.697,2.697,1
20190801|2018-11-23 07:00,23,2.726,2.726,2.726,2.726,1
20190801|2018-11-23 08:00,23,2.727,2.737,2.721,2.737,20
20190801|2018-11-23 09:00,23,2.763,2.763,2.752,2.752,6
20190801|2018-11-23 09:30,23,2.741,2.769,2.741,2.759,41
20190801|2018-11-23 10:00,23,2.755,2.756,2.748,2.755,16
20190801|2018-11-23 10:30,23,2.745,2.759,2.745,2.759,12
20190801|2018-11-23 11:00,23,2.748,2.748,2.748,2.748,1
20190801|2018-11-23 11:30,23,2.754,2.76,2.754,2.755,14
20190801|2018-11-23 12:00,23,2.756,2.781,2.74,2.78,122
20190801|2018-11-23 12:30,23,2.754,2.754,2.754,2.754,1
20190801|2018-11-25 17:00,26,2.71,2.71,2.71,2.71,5
20190801|2018-11-25 17:30,26,2.76,2.76,2.76,2.76,1
20190801|2018-11-25 23:00,26,2.76,2.76,2.76,2.76,1
20190801|2018-11-26 01:30,26,2.761,2.761,2.761,2.761,1
20190801|2018-11-26 05:30,26,2.742,2.742,2.737,2.737,3
20190801|2018-11-26 07:00,26,2.755,2.759,2.755,2.759,31
20190801|2018-11-26 08:00,26,2.753,2.759,2.748,2.758,26
20190801|2018-11-26 08:30,26,2.763,2.766,2.752,2.765,9
20190801|2018-11-26 09:00,26,2.755,2.755,2.746,2.752,11
20190801|2018-11-26 09:30,26,2.754,2.759,2.751,2.759,22
20190801|2018-11-26 10:00,26,2.76,2.761,2.759,2.759,13
20190801|2018-11-26 10:30,26,2.761,2.767,2.76,2.767,21
20190801|2018-11-26 11:00,26,2.763,2.764,2.761,2.762,7
20190801|2018-11-26 11:30,26,2.768,2.771,2.765,2.771,18
20190801|2018-11-26 12:00,26,2.77,2.77,2.77,2.77,1
20190801|2018-11-26 12:30,26,2.767,2.769,2.763,2.763,10
20190801|2018-11-26 13:00,26,2.765,2.771,2.761,2.766,76
20190801|2018-11-26 13:30,26,2.768,2.768,2.762,2.762,17
20190801|2018-11-26 14:00,26,2.766,2.766,2.765,2.766,15
20190801|2018-11-26 15:00,26,2.763,2.763,2.763,2.763,10
20190801|2018-11-26 15:30,26,2.77,2.77,2.77,2.77,1
20190801|2018-11-27 01:30,27,2.752,2.752,2.752,2.752,1
20190801|2018-11-27 02:00,27,2.76,2.76,2.76,2.76,1
20190801|2018-11-27 04:30,27,2.759,2.759,2.759,2.759,1
20190801|2018-11-27 06:30,27,2.757,2.757,2.749,2.749,3
20190801|2018-11-27 07:00,27,2.766,2.774,2.766,2.774,5
20190801|2018-11-27 07:30,27,2.775,2.775,2.775,2.775,1
20190801|2018-11-27 08:00,27,2.764,2.764,2.75,2.755,69
20190801|2018-11-27 08:30,27,2.754,2.756,2.747,2.753,46
20190801|2018-11-27 09:00,27,2.756,2.761,2.754,2.76,42
20190801|2018-11-27 10:00,27,2.761,2.768,2.761,2.767,6
20190801|2018-11-27 10:30,27,2.768,2.77,2.768,2.77,25
20190801|2018-11-27 11:00,27,2.769,2.787,2.769,2.775,61
20190801|2018-11-27 11:30,27,2.779,2.78,2.774,2.774,7
20190801|2018-11-27 12:00,27,2.775,2.781,2.774,2.781,3
20190801|2018-11-27 12:30,27,2.78,2.782,2.78,2.782,5
20190801|2018-11-27 13:00,27,2.783,2.798,2.783,2.786,13
20190801|2018-11-27 13:30,27,2.79,2.79,2.79,2.79,8
20190801|2018-11-27 14:00,27,2.785,2.785,2.785,2.785,3
20190801|2018-11-27 14:30,27,2.78,2.78,2.776,2.776,2
20190801|2018-11-27 15:00,27,2.773,2.773,2.772,2.772,14
20190801|2018-11-27 15:30,27,2.779,2.781,2.779,2.781,7
20190801|2018-11-27 22:30,28,2.785,2.791,2.785,2.791,2
20190801|2018-11-28 01:00,28,2.786,2.786,2.786,2.786,1
20190801|2018-11-28 01:30,28,2.789,2.789,2.789,2.789,1
20190801|2018-11-28 04:30,28,2.786,2.786,2.785,2.785,3
20190801|2018-11-28 05:00,28,2.787,2.787,2.786,2.787,4
20190801|2018-11-28 07:00,28,2.806,2.806,2.806,2.806,1
20190801|2018-11-28 07:30,28,2.804,2.804,2.801,2.801,15
20190801|2018-11-28 08:00,28,2.805,2.805,2.801,2.802,26
20190801|2018-11-28 08:30,28,2.802,2.803,2.8,2.8,21
20190801|2018-11-28 09:00,28,2.806,2.807,2.8,2.804,12
20190801|2018-11-28 09:30,28,2.802,2.812,2.802,2.808,65
20190801|2018-11-28 10:00,28,2.805,2.807,2.8,2.8,6
20190801|2018-11-28 10:30,28,2.805,2.808,2.798,2.808,227
20190801|2018-11-28 11:00,28,2.806,2.81,2.801,2.803,74
20190801|2018-11-28 11:30,28,2.803,2.815,2.798,2.815,59
20190801|2018-11-28 12:00,28,2.815,2.819,2.808,2.817,113
20190801|2018-11-28 12:30,28,2.811,2.82,2.811,2.819,103
20190801|2018-11-28 13:00,28,2.821,2.825,2.812,2.814,452
20190801|2018-11-28 13:30,28,2.817,2.817,2.807,2.809,19
20190801|2018-11-28 14:00,28,2.808,2.813,2.808,2.813,8
20190801|2018-11-28 14:30,28,2.815,2.816,2.815,2.815,4
20190801|2018-11-28 15:00,28,2.808,2.813,2.806,2.81,18
20190801|2018-11-28 22:30,29,2.816,2.816,2.816,2.816,1
20190801|2018-11-28 23:00,29,2.8,2.8,2.8,2.8,1
20190801|2018-11-29 00:00,29,2.794,2.794,2.794,2.794,1
20190801|2018-11-29 01:30,29,2.795,2.795,2.792,2.792,2
20190801|2018-11-29 06:00,29,2.797,2.797,2.797,2.797,1
20190801|2018-11-29 06:30,29,2.797,2.797,2.797,2.797,1
20190801|2018-11-29 07:00,29,2.796,2.796,2.796,2.796,1
20190801|2018-11-29 07:30,29,2.805,2.805,2.805,2.805,1
20190801|2018-11-29 08:00,29,2.799,2.799,2.794,2.794,15
20190801|2018-11-29 08:30,29,2.795,2.801,2.793,2.801,12
20190801|2018-11-29 09:00,29,2.797,2.801,2.797,2.801,41
20190801|2018-11-29 09:30,29,2.786,2.817,2.786,2.8,22
20190801|2018-11-29 10:00,29,2.799,2.8,2.799,2.8,2
20190801|2018-11-29 10:30,29,2.802,2.802,2.802,2.802,1
20190801|2018-11-29 11:00,29,2.811,2.811,2.808,2.81,40
20190801|2018-11-29 11:30,29,2.81,2.815,2.804,2.815,74
20190801|2018-11-29 12:00,29,2.814,2.814,2.799,2.799,49
20190801|2018-11-29 12:30,29,2.803,2.807,2.803,2.807,20
20190801|2018-11-29 13:00,29,2.8,2.805,2.78,2.782,20
20190801|2018-11-29 13:30,29,2.784,2.798,2.784,2.798,3
20190801|2018-11-29 14:00,29,2.801,2.802,2.792,2.792,12
20190801|2018-11-29 14:30,29,2.792,2.793,2.792,2.793,4
20190801|2018-11-29 15:00,29,2.793,2.793,2.793,2.793,1
20190801|2018-11-29 21:00,30,2.82,2.82,2.82,2.82,2
20190801|2018-11-29 21:30,30,2.791,2.791,2.791,2.791,1
20190801|2018-11-29 22:00,30,2.781,2.781,2.781,2.781,1
20190801|2018-11-29 23:00,30,2.781,2.781,2.78,2.78,3
20190801|2018-11-30 01:00,30,2.797,2.797,2.797,2.797,1
20190801|2018-11-30 04:30,30,2.795,2.801,2.795,2.801,2
20190801|2018-11-30 05:30,30,2.792,2.792,2.787,2.787,2
20190801|2018-11-30 06:00,30,2.784,2.785,2.779,2.779,4
20190801|2018-11-30 07:00,30,2.781,2.781,2.781,2.781,1
20190801|2018-11-30 07:30,30,2.788,2.794,2.786,2.786,11
20190801|2018-11-30 08:00,30,2.789,2.793,2.789,2.793,42
20190801|2018-11-30 08:30,30,2.797,2.799,2.796,2.797,95
20190801|2018-11-30 09:00,30,2.798,2.799,2.794,2.795,84
20190801|2018-11-30 10:00,30,2.789,2.789,2.783,2.786,26
20190801|2018-11-30 10:30,30,2.785,2.787,2.781,2.783,5
20190801|2018-11-30 11:00,30,2.776,2.78,2.773,2.78,21
20190801|2018-11-30 11:30,30,2.793,2.799,2.783,2.789,35
20190801|2018-11-30 12:00,30,2.789,2.796,2.789,2.794,7
20190801|2018-11-30 12:30,30,2.791,2.792,2.785,2.792,35
20190801|2018-11-30 13:00,30,2.792,2.804,2.792,2.795,39
20190801|2018-11-30 13:30,30,2.802,2.808,2.8,2.802,24
20190801|2018-11-30 14:00,30,2.808,2.808,2.804,2.804,5
20190801|2018-11-30 14:30,30,2.802,2.802,2.801,2.801,13
20190801|2018-11-30 15:00,30,2.805,2.807,2.804,2.805,33
20190801|2018-11-30 15:30,30,2.81,2.81,2.81,2.81,1
20190801|2018-12-02 17:00,3,2.793,2.794,2.793,2.794,3
20190801|2018-12-03 02:00,3,2.802,2.806,2.797,2.797,5
20190801|2018-12-03 03:30,3,2.801,2.801,2.801,2.801,1
20190801|2018-12-03 04:30,3,2.802,2.804,2.802,2.804,2
20190801|2018-12-03 05:00,3,2.804,2.804,2.797,2.797,2
20190801|2018-12-03 06:00,3,2.801,2.804,2.792,2.804,5
20190801|2018-12-03 06:30,3,2.8,2.8,2.8,2.8,3
20190801|2018-12-03 07:00,3,2.797,2.807,2.797,2.807,3
20190801|2018-12-03 07:30,3,2.798,2.802,2.797,2.802,4
20190801|2018-12-03 08:00,3,2.798,2.805,2.797,2.805,10
20190801|2018-12-03 08:30,3,2.805,2.814,2.805,2.814,4
20190801|2018-12-03 09:00,3,2.812,2.818,2.812,2.818,24
20190801|2018-12-03 09:30,3,2.818,2.818,2.813,2.813,8
20190801|2018-12-03 10:00,3,2.814,2.814,2.81,2.81,17
20190801|2018-12-03 10:30,3,2.814,2.816,2.811,2.816,4
20190801|2018-12-03 11:00,3,2.815,2.816,2.814,2.814,16
20190801|2018-12-03 11:30,3,2.815,2.816,2.807,2.812,36
20190801|2018-12-03 12:00,3,2.815,2.816,2.812,2.814,8
20190801|2018-12-03 12:30,3,2.815,2.816,2.815,2.816,14
20190801|2018-12-03 13:00,3,2.813,2.836,2.81,2.835,171
20190801|2018-12-03 13:30,3,2.836,2.837,2.829,2.835,40
20190801|2018-12-03 14:00,3,2.835,2.835,2.828,2.828,7
20190801|2018-12-03 15:00,3,2.83,2.83,2.827,2.827,22
20190801|2018-12-03 15:30,3,2.835,2.835,2.835,2.835,1
20190801|2018-12-03 18:00,4,2.831,2.831,2.831,2.831,1
20190801|2018-12-03 19:30,4,2.838,2.838,2.838,2.838,2
20190801|2018-12-03 21:30,4,2.85,2.851,2.85,2.851,3
20190801|2018-12-04 00:00,4,2.844,2.844,2.844,2.844,1
20190801|2018-12-04 02:00,4,2.842,2.842,2.842,2.842,1
20190801|2018-12-04 03:00,4,2.841,2.841,2.838,2.839,4
20190801|2018-12-04 03:30,4,2.839,2.839,2.837,2.837,2
20190801|2018-12-04 04:00,4,2.844,2.844,2.844,2.844,1
20190801|2018-12-04 05:30,4,2.845,2.845,2.843,2.843,2
20190801|2018-12-04 06:30,4,2.85,2.85,2.85,2.85,2
20190801|2018-12-04 07:00,4,2.852,2.868,2.852,2.868,28
20190801|2018-12-04 07:30,4,2.867,2.869,2.859,2.865,92
20190801|2018-12-04 08:00,4,2.864,2.865,2.858,2.858,98
20190801|2018-12-04 08:30,4,2.861,2.864,2.856,2.861,46
20190801|2018-12-04 09:00,4,2.862,2.862,2.857,2.859,93
20190801|2018-12-04 09:30,4,2.857,2.86,2.855,2.86,121
20190801|2018-12-04 10:00,4,2.858,2.86,2.858,2.859,38
20190801|2018-12-04 10:30,4,2.859,2.859,2.859,2.859,8
20190801|2018-12-04 11:00,4,2.857,2.86,2.851,2.859,21
20190801|2018-12-04 11:30,4,2.858,2.862,2.858,2.861,4
20190801|2018-12-04 12:00,4,2.865,2.865,2.858,2.864,62
20190801|2018-12-04 12:30,4,2.861,2.861,2.854,2.861,31
20190801|2018-12-04 13:00,4,2.863,2.871,2.863,2.87,84
20190801|2018-12-04 13:30,4,2.868,2.872,2.868,2.869,77
20190801|2018-12-04 14:00,4,2.873,2.875,2.872,2.872,25
20190801|2018-12-04 14:30,4,2.87,2.877,2.87,2.871,27
20190801|2018-12-04 15:00,4,2.877,2.883,2.877,2.881,13
20190801|2018-12-04 15:30,4,2.881,2.885,2.881,2.885,4
20190801|2018-12-05 00:30,5,2.91,2.91,2.91,2.91,5
20190801|2018-12-05 01:00,5,2.93,2.931,2.917,2.92,12
20190801|2018-12-05 03:30,5,2.939,2.939,2.939,2.939,1
20190801|2018-12-05 04:00,5,2.948,2.948,2.939,2.939,2
20190801|2018-12-05 04:30,5,2.924,2.931,2.924,2.931,3
20190801|2018-12-05 05:00,5,2.926,2.926,2.926,2.926,1
20190801|2018-12-05 05:30,5,2.931,2.931,2.931,2.931,1
20190801|2018-12-05 06:00,5,2.935,2.935,2.92,2.921,12
20190801|2018-12-05 06:30,5,2.905,2.905,2.885,2.9,60
20190801|2018-12-05 07:00,5,2.894,2.894,2.887,2.887,12
20190801|2018-12-05 07:30,5,2.891,2.893,2.886,2.888,37
20190801|2018-12-05 08:00,5,2.887,2.892,2.885,2.892,71
20190801|2018-12-05 08:30,5,2.889,2.89,2.882,2.885,249
20190801|2018-12-05 09:00,5,2.884,2.888,2.881,2.883,54
20190801|2018-12-05 09:30,5,2.882,2.888,2.882,2.888,7
20190801|2018-12-05 10:00,5,2.887,2.887,2.872,2.872,194
20190801|2018-12-05 10:30,5,2.87,2.877,2.868,2.877,73
20190801|2018-12-05 11:00,5,2.879,2.881,2.878,2.878,9
20190801|2018-12-05 11:30,5,2.871,2.876,2.868,2.869,17
20190801|2018-12-05 12:00,5,2.87,2.874,2.869,2.874,8
20190801|2018-12-05 12:30,5,2.873,2.878,2.873,2.877,9
20190801|2018-12-05 13:00,5,2.877,2.89,2.877,2.878,183
20190801|2018-12-05 13:30,5,2.877,2.882,2.874,2.877,167
20190801|2018-12-05 14:00,5,2.88,2.88,2.873,2.873,3
20190801|2018-12-05 14:30,5,2.872,2.872,2.871,2.871,4
20190801|2018-12-05 15:00,5,2.869,2.878,2.869,2.878,10
20190801|2018-12-05 15:30,5,2.878,2.879,2.878,2.879,11
20190801|2018-12-05 23:30,6,2.87,2.87,2.87,2.87,1
20190801|2018-12-06 01:00,6,2.875,2.875,2.875,2.875,1
20190801|2018-12-06 04:30,6,2.875,2.878,2.874,2.877,22
20190801|2018-12-06 05:00,6,2.876,2.876,2.876,2.876,2
20190801|2018-12-06 05:30,6,2.88,2.88,2.88,2.88,2
20190801|2018-12-06 06:00,6,2.88,2.883,2.88,2.883,27
20190801|2018-12-06 06:30,6,2.881,2.882,2.875,2.88,17
20190801|2018-12-06 07:00,6,2.878,2.881,2.878,2.881,8
20190801|2018-12-06 07:30,6,2.879,2.88,2.871,2.874,62
20190801|2018-12-06 08:00,6,2.874,2.876,2.859,2.862,135
20190801|2018-12-06 08:30,6,2.865,2.865,2.858,2.864,82
20190801|2018-12-06 09:00,6,2.865,2.866,2.858,2.86,100
20190801|2018-12-06 09:30,6,2.858,2.867,2.855,2.864,54
20190801|2018-12-06 10:00,6,2.864,2.869,2.861,2.868,60
20190801|2018-12-06 10:30,6,2.865,2.871,2.863,2.865,29
20190801|2018-12-06 11:00,6,2.865,2.874,2.865,2.873,25
20190801|2018-12-06 11:30,6,2.867,2.872,2.866,2.871,7
20190801|2018-12-06 12:00,6,2.865,2.869,2.865,2.868,8
20190801|2018-12-06 12:30,6,2.868,2.868,2.866,2.866,3
20190801|2018-12-06 13:00,6,2.872,2.881,2.872,2.88,22
20190801|2018-12-06 13:30,6,2.873,2.879,2.873,2.879,2
20190801|2018-12-06 14:00,6,2.874,2.874,2.874,2.874,1
20190801|2018-12-06 15:00,6,2.88,2.887,2.88,2.887,5
20190801|2018-12-06 23:30,7,2.886,2.886,2.88,2.885,3
20190801|2018-12-07 01:30,7,2.88,2.88,2.88,2.88,1
20190801|2018-12-07 05:30,7,2.896,2.896,2.896,2.896,2
20190801|2018-12-07 06:30,7,2.904,2.908,2.904,2.908,5
20190801|2018-12-07 07:00,7,2.911,2.912,2.899,2.907,147
20190801|2018-12-07 07:30,7,2.903,2.91,2.903,2.91,3
20190801|2018-12-07 08:00,7,2.904,2.909,2.9,2.907,71
20190801|2018-12-07 08:30,7,2.907,2.915,2.904,2.904,89
20190801|2018-12-07 09:00,7,2.91,2.912,2.906,2.906,40
20190801|2018-12-07 09:30,7,2.914,2.915,2.908,2.912,32
20190801|2018-12-07 10:00,7,2.911,2.927,2.911,2.927,57
20190801|2018-12-07 10:30,7,2.931,2.931,2.923,2.924,29
20190801|2018-12-07 11:00,7,2.922,2.922,2.92,2.92,41
20190801|2018-12-07 11:30,7,2.918,2.925,2.917,2.924,106
20190801|2018-12-07 12:00,7,2.92,2.922,2.918,2.922,47
20190801|2018-12-07 12:30,7,2.918,2.92,2.917,2.918,57
20190801|2018-12-07 13:00,7,2.921,2.921,2.909,2.911,38
20190801|2018-12-07 13:30,7,2.909,2.913,2.904,2.905,204
20190801|2018-12-07 14:00,7,2.906,2.908,2.906,2.908,2
20190801|2018-12-07 14:30,7,2.909,2.91,2.907,2.91,9
20190801|2018-12-07 15:00,7,2.907,2.907,2.904,2.904,14
20190801|2018-12-09 17:00,10,2.941,2.941,2.94,2.94,3
20190801|2018-12-09 23:30,10,2.933,2.933,2.929,2.929,3
20190801|2018-12-10 00:30,10,2.921,2.921,2.921,2.921,1
20190801|2018-12-10 04:00,10,2.928,2.928,2.924,2.924,2
20190801|2018-12-10 04:30,10,2.918,2.918,2.918,2.918,1
20190801|2018-12-10 07:00,10,2.907,2.907,2.907,2.907,3
20190801|2018-12-10 07:30,10,2.908,2.908,2.908,2.908,1
20190801|2018-12-10 08:00,10,2.912,2.915,2.912,2.913,55
20190801|2018-12-10 08:30,10,2.925,2.932,2.925,2.927,36
20190801|2018-12-10 09:00,10,2.927,2.927,2.923,2.923,16
20190801|2018-12-10 09:30,10,2.928,2.937,2.926,2.931,51
20190801|2018-12-10 10:00,10,2.933,2.934,2.929,2.933,19
20190801|2018-12-10 10:30,10,2.931,2.943,2.93,2.94,58
20190801|2018-12-10 11:00,10,2.935,2.944,2.934,2.939,60
20190801|2018-12-10 11:30,10,2.934,2.935,2.93,2.931,9
20190801|2018-12-10 12:00,10,2.927,2.927,2.925,2.925,5
20190801|2018-12-10 12:30,10,2.926,2.935,2.925,2.935,35
20190801|2018-12-10 13:00,10,2.929,2.929,2.888,2.889,63
20190801|2018-12-10 13:30,10,2.892,2.892,2.885,2.887,23
20190801|2018-12-10 14:00,10,2.894,2.894,2.889,2.889,39
20190801|2018-12-10 14:30,10,2.889,2.892,2.889,2.892,28
20190801|2018-12-10 15:00,10,2.895,2.895,2.895,2.895,1
20190801|2018-12-10 19:00,11,2.895,2.895,2.895,2.895,1
20190801|2018-12-10 23:30,11,2.909,2.909,2.909,2.909,1
20190801|2018-12-11 01:00,11,2.92,2.92,2.92,2.92,3
20190801|2018-12-11 02:30,11,2.912,2.912,2.912,2.912,1
20190801|2018-12-11 05:30,11,2.912,2.912,2.911,2.911,2
20190801|2018-12-11 06:00,11,2.903,2.909,2.903,2.909,2
20190801|2018-12-11 07:30,11,2.909,2.909,2.909,2.909,1
20190801|2018-12-11 08:00,11,2.911,2.911,2.905,2.906,56
20190801|2018-12-11 08:30,11,2.909,2.909,2.895,2.895,18
20190801|2018-12-11 09:00,11,2.9,2.9,2.9,2.9,1
20190801|2018-12-11 09:30,11,2.9,2.92,2.9,2.919,24
20190801|2018-12-11 10:00,11,2.914,2.921,2.91,2.92,88
20190801|2018-12-11 10:30,11,2.924,2.924,2.923,2.923,10
20190801|2018-12-11 11:00,11,2.924,2.925,2.924,2.925,106
20190801|2018-12-11 11:30,11,2.926,2.926,2.924,2.926,11
20190801|2018-12-11 12:00,11,2.93,2.93,2.93,2.93,2
20190801|2018-12-11 12:30,11,2.932,2.935,2.927,2.93,106
20190801|2018-12-11 13:00,11,2.933,2.937,2.923,2.926,66
20190801|2018-12-11 13:30,11,2.925,2.94,2.923,2.93,10
20190801|2018-12-11 14:00,11,2.931,2.933,2.93,2.933,52
20190801|2018-12-11 15:30,11,2.922,2.922,2.922,2.922,3
20190801|2018-12-11 19:00,12,2.921,2.921,2.921,2.921,1
20190801|2018-12-12 00:30,12,2.923,2.923,2.923,2.923,1
20190801|2018-12-12 02:00,12,2.915,2.918,2.915,2.918,2
20190801|2018-12-12 05:00,12,2.923,2.924,2.923,2.924,2
20190801|2018-12-12 05:30,12,2.924,2.925,2.923,2.923,3
20190801|2018-12-12 06:00,12,2.921,2.925,2.921,2.925,2
20190801|2018-12-12 07:30,12,2.908,2.908,2.898,2.898,5
20190801|2018-12-12 08:00,12,2.902,2.908,2.902,2.908,31
20190801|2018-12-12 08:30,12,2.905,2.905,2.904,2.904,2
20190801|2018-12-12 09:00,12,2.899,2.903,2.887,2.887,128
20190801|2018-12-12 09:30,12,2.886,2.902,2.882,2.894,73
20190801|2018-12-12 10:00,12,2.896,2.898,2.879,2.881,180
20190801|2018-12-12 10:30,12,2.882,2.884,2.879,2.884,71
20190801|2018-12-12 11:00,12,2.88,2.883,2.868,2.881,51
20190801|2018-12-12 11:30,12,2.881,2.881,2.872,2.873,34
20190801|2018-12-12 12:00,12,2.871,2.872,2.865,2.867,85
20190801|2018-12-12 12:30,12,2.87,2.873,2.866,2.869,77
20190801|2018-12-12 13:00,12,2.87,2.883,2.858,2.867,192
20190801|2018-12-12 13:30,12,2.864,2.872,2.861,2.861,28
20190801|2018-12-12 14:00,12,2.865,2.868,2.864,2.867,13
20190801|2018-12-12 14:30,12,2.871,2.871,2.86,2.86,5
20190801|2018-12-12 15:00,12,2.862,2.864,2.855,2.862,27
20190801|2018-12-12 15:30,12,2.855,2.855,2.855,2.855,2
20190801|2018-12-12 21:30,13,2.858,2.858,2.858,2.858,1
20190801|2018-12-12 23:30,13,2.855,2.855,2.855,2.855,1
20190801|2018-12-13 02:00,13,2.858,2.861,2.858,2.86,9
20190801|2018-12-13 02:30,13,2.861,2.862,2.86,2.862,7
20190801|2018-12-13 03:00,13,2.866,2.866,2.864,2.864,6
20190801|2018-12-13 04:30,13,2.858,2.861,2.858,2.859,10
20190801|2018-12-13 05:00,13,2.859,2.859,2.859,2.859,1
20190801|2018-12-13 06:00,13,2.866,2.872,2.866,2.872,6
20190801|2018-12-13 06:30,13,2.871,2.871,2.871,2.871,1
20190801|2018-12-13 07:00,13,2.874,2.874,2.874,2.874,2
20190801|2018-12-13 07:30,13,2.875,2.894,2.868,2.894,21
20190801|2018-12-13 08:00,13,2.893,2.895,2.89,2.894,47
20190801|2018-12-13 08:30,13,2.889,2.889,2.881,2.882,33
20190801|2018-12-13 09:00,13,2.891,2.893,2.881,2.882,42
20190801|2018-12-13 09:30,13,2.874,2.876,2.865,2.874,54
20190801|2018-12-13 10:00,13,2.874,2.874,2.846,2.846,58
20190801|2018-12-13 10:30,13,2.844,2.85,2.842,2.846,41
20190801|2018-12-13 11:00,13,2.849,2.864,2.849,2.861,16
20190801|2018-12-13 11:30,13,2.861,2.863,2.861,2.862,5
20190801|2018-12-13 12:00,13,2.857,2.863,2.854,2.863,220
20190801|2018-12-13 12:30,13,2.862,2.862,2.858,2.859,11
20190801|2018-12-13 13:00,13,2.856,2.859,2.839,2.84,59
20190801|2018-12-13 13:30,13,2.84,2.849,2.838,2.848,31
20190801|2018-12-13 14:00,13,2.85,2.852,2.847,2.85,24
20190801|2018-12-13 14:30,13,2.85,2.852,2.85,2.851,18
20190801|2018-12-13 15:30,13,2.851,2.851,2.851,2.851,1
20190801|2018-12-13 19:30,14,2.86,2.86,2.86,2.86,1
20190801|2018-12-14 01:30,14,2.842,2.842,2.842,2.842,2
20190801|2018-12-14 02:00,14,2.841,2.841,2.841,2.841,2
20190801|2018-12-14 04:00,14,2.844,2.844,2.843,2.843,5
20190801|2018-12-14 04:30,14,2.839,2.845,2.839,2.843,31
20190801|2018-12-14 05:00,14,2.844,2.847,2.843,2.847,18
20190801|2018-12-14 05:30,14,2.845,2.846,2.841,2.842,26
20190801|2018-12-14 06:00,14,2.843,2.85,2.843,2.843,22
20190801|2018-12-14 07:00,14,2.848,2.848,2.839,2.839,5
20190801|2018-12-14 07:30,14,2.842,2.842,2.834,2.842,16
20190801|2018-12-14 08:00,14,2.841,2.854,2.84,2.854,30
20190801|2018-12-14 08:30,14,2.853,2.853,2.844,2.846,49
20190801|2018-12-14 09:00,14,2.85,2.852,2.847,2.848,77
20190801|2018-12-14 09:30,14,2.846,2.846,2.839,2.839,31
20190801|2018-12-14 10:00,14,2.839,2.842,2.837,2.842,14
20190801|2018-12-14 10:30,14,2.842,2.848,2.842,2.848,26
20190801|2018-12-14 11:00,14,2.848,2.848,2.848,2.848,3
20190801|2018-12-14 11:30,14,2.842,2.844,2.838,2.838,12
20190801|2018-12-14 12:00,14,2.84,2.841,2.84,2.84,96
20190801|2018-12-14 12:30,14,2.844,2.847,2.844,2.847,12
20190801|2018-12-14 13:00,14,2.847,2.86,2.847,2.857,32
20190801|2018-12-14 13:30,14,2.856,2.856,2.846,2.846,5
20190801|2018-12-14 14:00,14,2.851,2.851,2.851,2.851,1
20190801|2018-12-14 14:30,14,2.845,2.845,2.845,2.845,11
20190801|2018-12-14 15:00,14,2.838,2.838,2.838,2.838,3
20190801|2018-12-16 17:00,17,2.86,2.867,2.86,2.867,2
20190801|2018-12-16 22:00,17,2.862,2.862,2.862,2.862,1
20190801|2018-12-16 23:00,17,2.855,2.855,2.85,2.85,3
20190801|2018-12-17 00:30,17,2.853,2.853,2.852,2.852,4
20190801|2018-12-17 01:00,17,2.851,2.852,2.847,2.849,20
20190801|2018-12-17 01:30,17,2.853,2.857,2.846,2.85,10
20190801|2018-12-17 02:00,17,2.849,2.85,2.847,2.85,11
20190801|2018-12-17 02:30,17,2.846,2.846,2.845,2.845,2
20190801|2018-12-17 03:00,17,2.85,2.85,2.85,2.85,1
20190801|2018-12-17 03:30,17,2.846,2.846,2.846,2.846,1
20190801|2018-12-17 04:30,17,2.86,2.861,2.86,2.861,34
20190801|2018-12-17 05:00,17,2.862,2.862,2.853,2.853,7
20190801|2018-12-17 05:30,17,2.851,2.855,2.849,2.853,12
20190801|2018-12-17 06:30,17,2.856,2.856,2.856,2.856,1
20190801|2018-12-17 07:00,17,2.858,2.858,2.858,2.858,1
20190801|2018-12-17 07:30,17,2.859,2.86,2.859,2.86,2
20190801|2018-12-17 08:00,17,2.857,2.861,2.857,2.859,20
20190801|2018-12-17 08:30,17,2.855,2.855,2.849,2.849,4
20190801|2018-12-17 09:00,17,2.847,2.851,2.838,2.842,84
20190801|2018-12-17 09:30,17,2.841,2.846,2.84,2.843,67
20190801|2018-12-17 10:00,17,2.835,2.839,2.827,2.839,28
20190801|2018-12-17 10:30,17,2.839,2.839,2.829,2.829,12
20190801|2018-12-17 11:00,17,2.829,2.834,2.814,2.815,33
20190801|2018-12-17 11:30,17,2.81,2.81,2.8,2.801,30
20190801|2018-12-17 12:00,17,2.801,2.802,2.791,2.791,264
20190801|2018-12-17 12:30,17,2.793,2.803,2.793,2.803,5
20190801|2018-12-17 13:00,17,2.8,2.8,2.778,2.782,58
20190801|2018-12-17 13:30,17,2.778,2.789,2.778,2.788,12
20190801|2018-12-17 14:00,17,2.789,2.789,2.788,2.789,7
20190801|2018-12-17 14:30,17,2.786,2.792,2.786,2.792,15
20190801|2018-12-17 15:30,17,2.794,2.794,2.794,2.794,1
20190801|2018-12-17 18:30,18,2.806,2.806,2.806,2.806,1
20190801|2018-12-17 22:00,18,2.799,2.799,2.799,2.799,1
20190801|2018-12-18 07:00,18,2.802,2.813,2.802,2.813,14
20190801|2018-12-18 07:30,18,2.814,2.823,2.814,2.823,16
20190801|2018-12-18 08:00,18,2.827,2.835,2.819,2.835,48
20190801|2018-12-18 08:30,18,2.839,2.845,2.839,2.842,17
20190801|2018-12-18 09:00,18,2.839,2.844,2.837,2.843,39
20190801|2018-12-18 09:30,18,2.842,2.842,2.82,2.821,66
20190801|2018-12-18 10:00,18,2.829,2.829,2.826,2.826,20
20190801|2018-12-18 10:30,18,2.831,2.834,2.831,2.834,12
20190801|2018-12-18 11:00,18,2.835,2.838,2.831,2.835,18
20190801|2018-12-18 11:30,18,2.836,2.838,2.836,2.838,6
20190801|2018-12-18 12:00,18,2.837,2.837,2.834,2.835,7
20190801|2018-12-18 12:30,18,2.838,2.838,2.832,2.834,49
20190801|2018-12-18 13:00,18,2.837,2.848,2.835,2.843,42
20190801|2018-12-18 13:30,18,2.839,2.84,2.836,2.836,14
20190801|2018-12-18 14:00,18,2.839,2.839,2.835,2.835,12
20190801|2018-12-18 14:30,18,2.834,2.835,2.834,2.835,8
20190801|2018-12-18 15:00,18,2.837,2.841,2.837,2.838,6
20190801|2018-12-19 01:30,19,2.851,2.851,2.851,2.851,1
20190801|2018-12-19 04:30,19,2.815,2.815,2.815,2.815,1
20190801|2018-12-19 06:00,19,2.818,2.818,2.818,2.818,1
20190801|2018-12-19 07:00,19,2.81,2.81,2.808,2.808,6
20190801|2018-12-19 07:30,19,2.805,2.808,2.805,2.808,2
20190801|2018-12-19 08:00,19,2.808,2.809,2.802,2.802,16
20190801|2018-12-19 08:30,19,2.803,2.811,2.801,2.807,20
20190801|2018-12-19 09:00,19,2.806,2.815,2.805,2.813,42
20190801|2018-12-19 09:30,19,2.813,2.813,2.81,2.811,16
20190801|2018-12-19 10:00,19,2.811,2.818,2.811,2.817,35
20190801|2018-12-19 10:30,19,2.82,2.82,2.813,2.816,8
20190801|2018-12-19 11:00,19,2.816,2.823,2.816,2.817,11
20190801|2018-12-19 11:30,19,2.823,2.823,2.823,2.823,1
20190801|2018-12-19 12:00,19,2.82,2.824,2.82,2.823,49
20190801|2018-12-19 12:30,19,2.827,2.831,2.827,2.828,29
20190801|2018-12-19 13:00,19,2.831,2.85,2.831,2.843,35
20190801|2018-12-19 13:30,19,2.84,2.852,2.839,2.839,30
20190801|2018-12-19 14:00,19,2.839,2.845,2.839,2.843,6
20190801|2018-12-19 14:30,19,2.837,2.839,2.837,2.838,5
20190801|2018-12-19 15:00,19,2.837,2.84,2.836,2.836,19
20190801|2018-12-19 23:00,20,2.837,2.85,2.837,2.85,10
20190801|2018-12-20 02:00,20,2.858,2.867,2.858,2.866,9
20190801|2018-12-20 02:30,20,2.873,2.873,2.861,2.863,38
20190801|2018-12-20 03:00,20,2.863,2.865,2.863,2.865,3
20190801|2018-12-20 03:30,20,2.861,2.861,2.86,2.86,8
20190801|2018-12-20 04:30,20,2.863,2.863,2.863,2.863,1
20190801|2018-12-20 05:30,20,2.864,2.864,2.864,2.864,1
20190801|2018-12-20 06:00,20,2.864,2.864,2.861,2.861,3
20190801|2018-12-20 06:30,20,2.866,2.87,2.865,2.865,3
20190801|2018-12-20 07:00,20,2.869,2.869,2.869,2.869,13
20190801|2018-12-20 07:30,20,2.869,2.873,2.869,2.873,21
20190801|2018-12-20 08:00,20,2.874,2.874,2.865,2.872,9
20190801|2018-12-20 08:30,20,2.87,2.87,2.859,2.859,13
20190801|2018-12-20 09:00,20,2.853,2.854,2.848,2.852,37
20190801|2018-12-20 09:30,20,2.863,2.868,2.85,2.853,32
20190801|2018-12-20 10:00,20,2.851,2.856,2.846,2.855,47
20190801|2018-12-20 10:30,20,2.848,2.862,2.848,2.856,35
20190801|2018-12-20 11:00,20,2.842,2.846,2.82,2.832,58
20190801|2018-12-20 11:30,20,2.843,2.848,2.843,2.848,19
20190801|2018-12-20 12:00,20,2.855,2.855,2.852,2.853,22
20190801|2018-12-20 12:30,20,2.853,2.853,2.843,2.843,16
20190801|2018-12-20 13:00,20,2.838,2.848,2.838,2.838,284
20190801|2018-12-20 13:30,20,2.839,2.851,2.839,2.851,54
20190801|2018-12-20 14:00,20,2.853,2.857,2.852,2.852,8
20190801|2018-12-20 14:30,20,2.85,2.85,2.85,2.85,1
20190801|2018-12-20 15:00,20,2.845,2.845,2.845,2.845,1
20190801|2018-12-20 15:30,20,2.839,2.863,2.838,2.863,21
20190801|2018-12-21 01:30,21,2.846,2.846,2.846,2.846,1
20190801|2018-12-21 06:00,21,2.845,2.849,2.845,2.849,2
20190801|2018-12-21 06:30,21,2.857,2.857,2.857,2.857,1
20190801|2018-12-21 07:00,21,2.864,2.865,2.858,2.858,35
20190801|2018-12-21 07:30,21,2.861,2.867,2.858,2.866,42
20190801|2018-12-21 08:00,21,2.864,2.867,2.856,2.863,41
20190801|2018-12-21 08:30,21,2.868,2.876,2.842,2.846,45
20190801|2018-12-21 09:00,21,2.854,2.856,2.848,2.856,39
20190801|2018-12-21 09:30,21,2.856,2.867,2.856,2.867,25
20190801|2018-12-21 10:00,21,2.87,2.875,2.87,2.87,28
20190801|2018-12-21 10:30,21,2.87,2.88,2.87,2.873,23
20190801|2018-12-21 11:00,21,2.878,2.882,2.875,2.875,18
20190801|2018-12-21 11:30,21,2.877,2.877,2.876,2.876,2
20190801|2018-12-21 12:00,21,2.87,2.878,2.87,2.878,22
20190801|2018-12-21 12:30,21,2.876,2.885,2.876,2.883,40
20190801|2018-12-21 13:00,21,2.885,2.915,2.885,2.913,106
20190801|2018-12-21 13:30,21,2.909,2.91,2.891,2.891,174
20190801|2018-12-21 14:00,21,2.896,2.896,2.89,2.894,10
20190801|2018-12-21 14:30,21,2.894,2.894,2.887,2.888,14
20190801|2018-12-23 23:00,24,2.912,2.912,2.912,2.912,1
20190801|2018-12-23 23:30,24,2.909,2.909,2.905,2.905,8
20190801|2018-12-24 00:00,24,2.905,2.905,2.898,2.898,8
20190801|2018-12-24 00:30,24,2.897,2.897,2.897,2.897,2
20190801|2018-12-24 01:30,24,2.91,2.91,2.903,2.903,2
20190801|2018-12-24 07:00,24,2.883,2.883,2.869,2.869,5
20190801|2018-12-24 07:30,24,2.868,2.873,2.868,2.873,3
20190801|2018-12-24 08:00,24,2.874,2.886,2.868,2.868,43
20190801|2018-12-24 08:30,24,2.872,2.874,2.867,2.872,33
20190801|2018-12-24 09:00,24,2.872,2.88,2.872,2.875,12
20190801|2018-12-24 09:30,24,2.873,2.874,2.873,2.874,3
20190801|2018-12-24 10:00,24,2.87,2.87,2.859,2.859,8
20190801|2018-12-24 10:30,24,2.868,2.868,2.867,2.868,27
20190801|2018-12-24 11:00,24,2.862,2.866,2.858,2.866,32
20190801|2018-12-24 11:30,24,2.869,2.874,2.869,2.874,2
20190801|2018-12-24 12:00,24,2.868,2.871,2.847,2.847,29
20190801|2018-12-24 12:30,24,2.837,2.845,2.828,2.84,59
20190801|2018-12-25 23:30,26,2.87,2.887,2.87,2.887,11
20190801|2018-12-26 01:00,26,2.872,2.872,2.872,2.872,1
20190801|2018-12-26 01:30,26,2.867,2.867,2.867,2.867,1
20190801|2018-12-26 03:30,26,2.851,2.851,2.851,2.851,1
20190801|2018-12-26 04:00,26,2.84,2.84,2.84,2.84,1
20190801|2018-12-26 05:30,26,2.834,2.834,2.83,2.83,2
20190801|2018-12-26 06:00,26,2.838,2.844,2.838,2.844,2
20190801|2018-12-26 07:00,26,2.844,2.844,2.844,2.844,2
20190801|2018-12-26 07:30,26,2.843,2.847,2.841,2.845,41
20190801|2018-12-26 08:00,26,2.846,2.86,2.846,2.857,101
20190801|2018-12-26 08:30,26,2.862,2.869,2.854,2.856,77
20190801|2018-12-26 09:00,26,2.855,2.861,2.846,2.854,89
20190801|2018-12-26 09:30,26,2.856,2.866,2.856,2.866,123
20190801|2018-12-26 10:00,26,2.867,2.872,2.863,2.869,32
20190801|2018-12-26 10:30,26,2.868,2.871,2.868,2.868,101
20190801|2018-12-26 11:00,26,2.874,2.876,2.874,2.874,7
20190801|2018-12-26 11:30,26,2.874,2.874,2.863,2.864,85
20190801|2018-12-26 12:00,26,2.859,2.864,2.851,2.864,47
20190801|2018-12-26 12:30,26,2.858,2.858,2.858,2.858,2
20190801|2018-12-26 13:00,26,2.864,2.872,2.861,2.87,21
20190801|2018-12-26 13:30,26,2.868,2.868,2.858,2.862,9
20190801|2018-12-26 14:30,26,2.867,2.868,2.865,2.866,17
20190801|2018-12-26 15:00,26,2.87,2.875,2.865,2.875,21
20190801|2018-12-26 15:30,26,2.875,2.875,2.875,2.875,10
20190801|2018-12-26 23:30,27,2.87,2.87,2.87,2.87,1
20190801|2018-12-27 01:00,27,2.866,2.866,2.865,2.865,2
20190801|2018-12-27 01:30,27,2.867,2.868,2.867,2.868,2
20190801|2018-12-27 05:00,27,2.88,2.88,2.88,2.88,1
20190801|2018-12-27 05:30,27,2.889,2.889,2.889,2.889,1
20190801|2018-12-27 06:00,27,2.896,2.896,2.895,2.895,2
20190801|2018-12-27 06:30,27,2.89,2.89,2.89,2.89,1
20190801|2018-12-27 07:00,27,2.885,2.887,2.881,2.884,62
20190801|2018-12-27 07:30,27,2.883,2.895,2.883,2.895,83
20190801|2018-12-27 08:00,27,2.884,2.884,2.87,2.87,17
20190801|2018-12-27 08:30,27,2.878,2.878,2.861,2.861,47
20190801|2018-12-27 09:00,27,2.87,2.878,2.869,2.877,29
20190801|2018-12-27 09:30,27,2.877,2.877,2.87,2.87,17
20190801|2018-12-27 10:00,27,2.874,2.874,2.864,2.866,37
20190801|2018-12-27 11:00,27,2.868,2.871,2.868,2.871,18
20190801|2018-12-27 11:30,27,2.87,2.87,2.87,2.87,3
20190801|2018-12-27 12:00,27,2.873,2.875,2.873,2.875,7
20190801|2018-12-27 12:30,27,2.875,2.883,2.872,2.883,47
20190801|2018-12-27 13:00,27,2.886,2.898,2.884,2.897,56
20190801|2018-12-27 13:30,27,2.894,2.9,2.891,2.893,63
20190801|2018-12-27 14:00,27,2.896,2.896,2.89,2.89,18
20190801|2018-12-27 14:30,27,2.89,2.891,2.89,2.891,2
20190801|2018-12-27 15:30,27,2.899,2.899,2.899,2.899,1
20190801|2018-12-27 18:00,28,2.896,2.896,2.896,2.896,1
20190801|2018-12-27 18:30,28,2.899,2.899,2.899,2.899,1
20190801|2018-12-27 19:00,28,2.895,2.898,2.895,2.898,2
20190801|2018-12-27 20:00,28,2.904,2.904,2.904,2.904,1
20190801|2018-12-27 22:30,28,2.902,2.902,2.895,2.896,36
20190801|2018-12-27 23:00,28,2.895,2.895,2.887,2.887,12
20190801|2018-12-27 23:30,28,2.889,2.889,2.886,2.886,15
20190801|2018-12-28 00:00,28,2.886,2.886,2.886,2.886,1
20190801|2018-12-28 01:00,28,2.879,2.881,2.879,2.881,23
20190801|2018-12-28 01:30,28,2.887,2.887,2.887,2.887,1
20190801|2018-12-28 02:00,28,2.896,2.896,2.896,2.896,1
20190801|2018-12-28 02:30,28,2.889,2.889,2.889,2.889,1
20190801|2018-12-28 06:30,28,2.892,2.893,2.892,2.893,2
20190801|2018-12-28 07:00,28,2.892,2.892,2.89,2.89,8
20190801|2018-12-28 07:30,28,2.883,2.883,2.876,2.879,33
20190801|2018-12-28 08:00,28,2.884,2.886,2.881,2.881,13
20190801|2018-12-28 08:30,28,2.889,2.892,2.888,2.892,25
20190801|2018-12-28 09:00,28,2.894,2.894,2.89,2.891,20
20190801|2018-12-28 09:30,28,2.89,2.894,2.889,2.892,23
20190801|2018-12-28 10:00,28,2.885,2.885,2.883,2.884,11
20190801|2018-12-28 10:30,28,2.879,2.881,2.872,2.872,29
20190801|2018-12-28 11:00,28,2.872,2.874,2.872,2.874,3
20190801|2018-12-28 11:30,28,2.873,2.873,2.873,2.873,2
20190801|2018-12-28 12:00,28,2.874,2.874,2.867,2.867,2
20190801|2018-12-28 12:30,28,2.861,2.861,2.853,2.857,26
20190801|2018-12-28 13:00,28,2.851,2.86,2.847,2.86,177
20190801|2018-12-28 13:30,28,2.854,2.854,2.854,2.854,1
20190801|2018-12-28 14:00,28,2.866,2.866,2.86,2.86,53
20190801|2018-12-28 14:30,28,2.865,2.865,2.861,2.861,10
20190801|2018-12-28 15:00,28,2.858,2.858,2.857,2.858,12
20190801|2018-12-30 17:00,31,2.837,2.842,2.818,2.838,18
20190801|2018-12-30 18:00,31,2.837,2.837,2.831,2.831,8
20190801|2018-12-31 01:30,31,2.835,2.835,2.835,2.835,1
20190801|2018-12-31 03:00,31,2.834,2.834,2.834,2.834,2
20190801|2018-12-31 04:30,31,2.826,2.826,2.826,2.826,1
20190801|2018-12-31 05:00,31,2.825,2.825,2.825,2.825,42
20190801|2018-12-31 05:30,31,2.825,2.825,2.825,2.825,27
20190801|2018-12-31 06:00,31,2.834,2.835,2.832,2.835,4
20190801|2018-12-31 07:00,31,2.839,2.846,2.839,2.846,16
20190801|2018-12-31 07:30,31,2.846,2.847,2.846,2.847,2
20190801|2018-12-31 08:00,31,2.85,2.85,2.845,2.845,2
20190801|2018-12-31 08:30,31,2.841,2.841,2.826,2.826,33
20190801|2018-12-31 09:00,31,2.822,2.829,2.822,2.829,13
20190801|2018-12-31 09:30,31,2.825,2.825,2.825,2.825,1
20190801|2018-12-31 10:00,31,2.823,2.823,2.814,2.815,44
20190801|2018-12-31 10:30,31,2.815,2.817,2.803,2.815,133
20190801|2018-12-31 11:00,31,2.808,2.809,2.807,2.809,12
20190801|2018-12-31 11:30,31,2.814,2.815,2.806,2.807,18
20190801|2018-12-31 12:00,31,2.807,2.807,2.798,2.798,71
20190801|2018-12-31 12:30,31,2.787,2.788,2.785,2.786,10
20190801|2018-12-31 13:00,31,2.774,2.775,2.749,2.749,115
20190801|2018-12-31 13:30,31,2.764,2.777,2.759,2.777,57
20190801|2018-12-31 14:00,31,2.769,2.769,2.769,2.769,5
20190801|2018-12-31 14:30,31,2.772,2.773,2.771,2.771,17
20190801|2018-12-31 15:00,31,2.772,2.772,2.772,2.772,1
20190801|2019-01-01 17:30,2,2.766,2.766,2.766,2.766,1
20190801|2019-01-01 18:30,2,2.774,2.774,2.774,2.774,2
20190801|2019-01-01 19:00,2,2.774,2.774,2.774,2.774,1
20190801|2019-01-02 01:30,2,2.765,2.765,2.765,2.765,1
20190801|2019-01-02 02:00,2,2.779,2.779,2.779,2.779,1
20190801|2019-01-02 07:00,2,2.765,2.771,2.764,2.769,32
20190801|2019-01-02 07:30,2,2.771,2.784,2.753,2.754,92
20190801|2019-01-02 08:00,2,2.758,2.758,2.743,2.751,39
20190801|2019-01-02 08:30,2,2.756,2.759,2.744,2.759,57
20190801|2019-01-02 09:00,2,2.759,2.765,2.751,2.751,97
20190801|2019-01-02 09:30,2,2.751,2.764,2.74,2.762,434
20190801|2019-01-02 10:00,2,2.76,2.762,2.75,2.75,157
20190801|2019-01-02 10:30,2,2.752,2.752,2.734,2.737,56
20190801|2019-01-02 11:00,2,2.729,2.734,2.719,2.734,50
20190801|2019-01-02 11:30,2,2.73,2.739,2.728,2.728,261
20190801|2019-01-02 12:00,2,2.728,2.73,2.718,2.729,30
20190801|2019-01-02 12:30,2,2.727,2.733,2.719,2.727,127
20190801|2019-01-02 13:00,2,2.728,2.73,2.679,2.679,299
20190801|2019-01-02 13:30,2,2.69,2.701,2.69,2.695,190
20190801|2019-01-02 14:00,2,2.694,2.697,2.693,2.697,12
20190801|2019-01-02 14:30,2,2.698,2.701,2.698,2.701,69
20190801|2019-01-02 15:00,2,2.699,2.705,2.699,2.704,27
20190801|2019-01-02 15:30,2,2.705,2.707,2.705,2.707,3
20190801|2019-01-02 21:00,3,2.685,2.685,2.685,2.685,1
20190801|2019-01-02 23:00,3,2.693,2.693,2.693,2.693,1
20190801|2019-01-02 23:30,3,2.693,2.693,2.693,2.693,1
20190801|2019-01-03 00:30,3,2.699,2.699,2.699,2.699,1
20190801|2019-01-03 04:00,3,2.693,2.693,2.689,2.689,9
20190801|2019-01-03 05:00,3,2.705,2.705,2.705,2.705,46
20190801|2019-01-03 05:30,3,2.708,2.725,2.708,2.725,15
20190801|2019-01-03 06:00,3,2.71,2.713,2.704,2.705,70
20190801|2019-01-03 06:30,3,2.69,2.691,2.69,2.691,10
20190801|2019-01-03 07:00,3,2.693,2.693,2.688,2.69,4
20190801|2019-01-03 07:30,3,2.688,2.692,2.676,2.678,19
20190801|2019-01-03 08:00,3,2.67,2.687,2.668,2.685,103
20190801|2019-01-03 08:30,3,2.685,2.688,2.676,2.676,78
20190801|2019-01-03 09:00,3,2.675,2.675,2.669,2.672,79
20190801|2019-01-03 09:30,3,2.675,2.675,2.667,2.67,40
20190801|2019-01-03 10:00,3,2.671,2.678,2.668,2.668,32
20190801|2019-01-03 10:30,3,2.67,2.68,2.666,2.678,20
20190801|2019-01-03 11:00,3,2.678,2.686,2.675,2.686,49
20190801|2019-01-03 11:30,3,2.689,2.689,2.685,2.685,2
20190801|2019-01-03 12:00,3,2.684,2.691,2.682,2.686,51
20190801|2019-01-03 12:30,3,2.682,2.688,2.682,2.688,26
20190801|2019-01-03 13:00,3,2.681,2.682,2.672,2.673,92
20190801|2019-01-03 13:30,3,2.676,2.677,2.674,2.676,56
20190801|2019-01-03 14:00,3,2.678,2.678,2.678,2.678,1
20190801|2019-01-03 14:30,3,2.678,2.684,2.678,2.681,31
20190801|2019-01-03 15:00,3,2.68,2.68,2.68,2.68,1
20190801|2019-01-03 15:30,3,2.683,2.687,2.683,2.687,16
20190801|2019-01-04 01:00,4,2.689,2.689,2.689,2.689,1
20190801|2019-01-04 02:30,4,2.69,2.696,2.69,2.696,3
20190801|2019-01-04 03:00,4,2.694,2.696,2.694,2.696,2
20190801|2019-01-04 04:30,4,2.703,2.703,2.701,2.701,2
20190801|2019-01-04 05:00,4,2.706,2.706,2.706,2.706,1
20190801|2019-01-04 05:30,4,2.699,2.704,2.697,2.704,4
20190801|2019-01-04 06:00,4,2.694,2.694,2.689,2.689,3
20190801|2019-01-04 06:30,4,2.7,2.7,2.7,2.7,6
20190801|2019-01-04 07:00,4,2.704,2.709,2.704,2.709,11
20190801|2019-01-04 07:30,4,2.714,2.722,2.709,2.722,23
20190801|2019-01-04 08:00,4,2.721,2.721,2.703,2.706,45
20190801|2019-01-04 08:30,4,2.708,2.708,2.703,2.703,58
20190801|2019-01-04 09:00,4,2.701,2.707,2.699,2.699,13
20190801|2019-01-04 09:30,4,2.694,2.705,2.685,2.7,400
20190801|2019-01-04 10:00,4,2.7,2.709,2.696,2.7,125
20190801|2019-01-04 10:30,4,2.704,2.709,2.702,2.709,104
20190801|2019-01-04 11:00,4,2.709,2.715,2.701,2.715,114
20190801|2019-01-04 11:30,4,2.718,2.731,2.716,2.731,35
20190801|2019-01-04 12:00,4,2.728,2.736,2.728,2.736,12
20190801|2019-01-04 12:30,4,2.733,2.734,2.729,2.73,103
20190801|2019-01-04 13:00,4,2.728,2.735,2.727,2.735,57
20190801|2019-01-04 13:30,4,2.733,2.733,2.724,2.729,29
20190801|2019-01-04 14:00,4,2.735,2.735,2.733,2.733,42
20190801|2019-01-04 14:30,4,2.735,2.735,2.729,2.73,18
20190801|2019-01-04 15:00,4,2.735,2.735,2.735,2.735,1
20190801|2019-01-06 21:30,7,2.714,2.714,2.704,2.704,6
20190801|2019-01-06 22:30,7,2.711,2.711,2.695,2.695,9
20190801|2019-01-06 23:00,7,2.716,2.719,2.716,2.718,3
20190801|2019-01-06 23:30,7,2.724,2.724,2.724,2.724,1
20190801|2019-01-07 01:30,7,2.712,2.712,2.712,2.712,1
20190801|2019-01-07 02:00,7,2.712,2.712,2.712,2.712,1
20190801|2019-01-07 04:00,7,2.73,2.73,2.73,2.73,1
20190801|2019-01-07 04:30,7,2.722,2.722,2.72,2.721,9
20190801|2019-01-07 05:00,7,2.722,2.723,2.722,2.723,2
20190801|2019-01-07 06:00,7,2.732,2.734,2.724,2.724,13
20190801|2019-01-07 07:00,7,2.734,2.734,2.734,2.734,2
20190801|2019-01-07 07:30,7,2.73,2.734,2.73,2.734,2
20190801|2019-01-07 08:00,7,2.729,2.731,2.718,2.731,25
20190801|2019-01-07 08:30,7,2.734,2.734,2.728,2.728,4
20190801|2019-01-07 09:00,7,2.726,2.734,2.726,2.733,20
20190801|2019-01-07 09:30,7,2.731,2.741,2.731,2.741,23
20190801|2019-01-07 10:00,7,2.746,2.758,2.746,2.758,22
20190801|2019-01-07 10:30,7,2.761,2.762,2.739,2.742,89
20190801|2019-01-07 11:00,7,2.743,2.747,2.74,2.74,21
20190801|2019-01-07 12:00,7,2.735,2.736,2.735,2.736,11
20190801|2019-01-07 12:30,7,2.739,2.742,2.737,2.74,44
20190801|2019-01-07 13:00,7,2.742,2.747,2.74,2.74,70
20190801|2019-01-07 13:30,7,2.742,2.744,2.742,2.742,161
20190801|2019-01-07 14:00,7,2.742,2.742,2.737,2.742,52
20190801|2019-01-07 14:30,7,2.74,2.74,2.74,2.74,1
20190801|2019-01-07 15:00,7,2.741,2.743,2.741,2.743,9
20190801|2019-01-07 15:30,7,2.744,2.745,2.744,2.745,2
20190801|2019-01-07 22:30,8,2.756,2.756,2.756,2.756,1
20190801|2019-01-07 23:00,8,2.764,2.768,2.764,2.768,2
20190801|2019-01-07 23:30,8,2.768,2.768,2.768,2.768,1
20190801|2019-01-08 01:00,8,2.773,2.778,2.773,2.774,3
20190801|2019-01-08 01:30,8,2.78,2.78,2.773,2.773,3
20190801|2019-01-08 04:00,8,2.773,2.773,2.773,2.773,1
20190801|2019-01-08 06:00,8,2.772,2.775,2.769,2.769,6
20190801|2019-01-08 06:30,8,2.77,2.77,2.764,2.765,25
20190801|2019-01-08 07:00,8,2.776,2.776,2.774,2.774,6
20190801|2019-01-08 07:30,8,2.77,2.778,2.77,2.778,27
20190801|2019-01-08 08:00,8,2.775,2.796,2.775,2.796,100
20190801|2019-01-08 08:30,8,2.801,2.803,2.788,2.791,58
20190801|2019-01-08 09:00,8,2.798,2.799,2.798,2.798,9
20190801|2019-01-08 09:30,8,2.799,2.805,2.799,2.804,44
20190801|2019-01-08 10:00,8,2.801,2.802,2.795,2.795,40
20190801|2019-01-08 10:30,8,2.793,2.797,2.788,2.797,89
20190801|2019-01-08 11:00,8,2.801,2.806,2.799,2.805,100
20190801|2019-01-08 11:30,8,2.805,2.805,2.802,2.802,3
20190801|2019-01-08 12:00,8,2.802,2.804,2.802,2.803,7
20190801|2019-01-08 12:30,8,2.802,2.802,2.784,2.785,57
20190801|2019-01-08 13:00,8,2.783,2.793,2.769,2.769,149
20190801|2019-01-08 13:30,8,2.77,2.772,2.77,2.771,30
20190801|2019-01-08 14:00,8,2.78,2.785,2.78,2.782,36
20190801|2019-01-08 14:30,8,2.782,2.782,2.782,2.782,1
20190801|2019-01-08 15:00,8,2.782,2.787,2.782,2.787,17
20190801|2019-01-08 15:30,8,2.791,2.794,2.788,2.788,24
20190801|2019-01-08 23:00,9,2.799,2.799,2.799,2.799,1
20190801|2019-01-09 00:00,9,2.794,2.794,2.794,2.794,1
20190801|2019-01-09 01:30,9,2.801,2.801,2.801,2.801,1
20190801|2019-01-09 07:00,9,2.792,2.797,2.781,2.796,19
20190801|2019-01-09 07:30,9,2.796,2.808,2.793,2.807,47
20190801|2019-01-09 08:00,9,2.798,2.802,2.793,2.802,65
20190801|2019-01-09 08:30,9,2.796,2.796,2.79,2.794,13
20190801|2019-01-09 09:00,9,2.801,2.805,2.797,2.797,67
20190801|2019-01-09 09:30,9,2.797,2.803,2.794,2.801,64
20190801|2019-01-09 10:00,9,2.805,2.807,2.803,2.804,46
20190801|2019-01-09 10:30,9,2.804,2.809,2.802,2.807,179
20190801|2019-01-09 11:00,9,2.807,2.81,2.804,2.804,40
20190801|2019-01-09 11:30,9,2.809,2.813,2.806,2.806,9
20190801|2019-01-09 12:00,9,2.805,2.809,2.802,2.809,12
20190801|2019-01-09 12:30,9,2.804,2.805,2.799,2.799,31
20190801|2019-01-09 13:00,9,2.793,2.801,2.791,2.798,116
20190801|2019-01-09 13:30,9,2.796,2.804,2.795,2.797,78
20190801|2019-01-09 14:00,9,2.802,2.806,2.802,2.806,3
20190801|2019-01-09 22:00,10,2.803,2.803,2.803,2.803,1
20190801|2019-01-10 00:00,10,2.791,2.791,2.791,2.791,1
20190801|2019-01-10 05:00,10,2.814,2.814,2.814,2.814,1
20190801|2019-01-10 05:30,10,2.814,2.816,2.814,2.816,3
20190801|2019-01-10 06:30,10,2.819,2.819,2.819,2.819,1
20190801|2019-01-10 07:00,10,2.82,2.832,2.82,2.832,28
20190801|2019-01-10 07:30,10,2.825,2.84,2.825,2.84,11
20190801|2019-01-10 08:00,10,2.84,2.843,2.824,2.828,102
20190801|2019-01-10 08:30,10,2.818,2.829,2.818,2.82,65
20190801|2019-01-10 09:00,10,2.827,2.83,2.823,2.825,33
20190801|2019-01-10 09:30,10,2.836,2.836,2.809,2.81,70
20190801|2019-01-10 10:00,10,2.818,2.825,2.806,2.825,28
20190801|2019-01-10 10:30,10,2.823,2.824,2.81,2.81,19
20190801|2019-01-10 11:00,10,2.825,2.825,2.822,2.822,3
20190801|2019-01-10 11:30,10,2.822,2.823,2.816,2.816,13
20190801|2019-01-10 12:00,10,2.82,2.827,2.817,2.827,5
20190801|2019-01-10 12:30,10,2.823,2.825,2.823,2.825,9
20190801|2019-01-10 13:00,10,2.816,2.816,2.8,2.8,109
20190801|2019-01-10 13:30,10,2.803,2.804,2.803,2.804,9
20190801|2019-01-10 14:00,10,2.808,2.81,2.808,2.81,13
20190801|2019-01-10 14:30,10,2.811,2.811,2.81,2.81,8
20190801|2019-01-10 15:00,10,2.81,2.81,2.805,2.805,3
20190801|2019-01-10 15:30,10,2.806,2.807,2.804,2.807,10
20190801|2019-01-10 17:00,11,2.819,2.819,2.819,2.819,1
20190801|2019-01-10 22:30,11,2.826,2.826,2.826,2.826,1
20190801|2019-01-10 23:30,11,2.825,2.829,2.823,2.823,5
20190801|2019-01-11 04:00,11,2.821,2.821,2.821,2.821,1
20190801|2019-01-11 05:00,11,2.833,2.833,2.833,2.833,2
20190801|2019-01-11 06:30,11,2.829,2.829,2.829,2.829,3
20190801|2019-01-11 07:00,11,2.836,2.836,2.834,2.834,2
20190801|2019-01-11 07:30,11,2.831,2.831,2.827,2.828,12
20190801|2019-01-11 08:00,11,2.827,2.829,2.822,2.826,32
20190801|2019-01-11 08:30,11,2.831,2.833,2.826,2.827,144
20190801|2019-01-11 09:00,11,2.827,2.83,2.826,2.83,3
20190801|2019-01-11 09:30,11,2.831,2.833,2.829,2.832,81
20190801|2019-01-11 10:00,11,2.834,2.834,2.829,2.829,40
20190801|2019-01-11 10:30,11,2.83,2.838,2.83,2.834,50
20190801|2019-01-11 11:00,11,2.84,2.842,2.838,2.839,34
20190801|2019-01-11 11:30,11,2.843,2.843,2.839,2.841,29
20190801|2019-01-11 12:00,11,2.843,2.843,2.84,2.842,94
20190801|2019-01-11 12:30,11,2.841,2.852,2.837,2.849,74
20190801|2019-01-11 13:00,11,2.85,2.85,2.834,2.839,383
20190801|2019-01-11 13:30,11,2.839,2.858,2.839,2.858,90
20190801|2019-01-11 14:00,11,2.86,2.868,2.857,2.867,72
20190801|2019-01-11 14:30,11,2.867,2.867,2.862,2.862,20
20190801|2019-01-11 15:00,11,2.856,2.856,2.855,2.855,17
20190801|2019-01-13 17:00,14,2.891,2.891,2.888,2.891,5
20190801|2019-01-13 18:30,14,2.895,2.895,2.894,2.894,8
20190801|2019-01-13 23:30,14,2.903,2.903,2.902,2.902,2
20190801|2019-01-14 00:30,14,2.902,2.902,2.902,2.902,1
20190801|2019-01-14 01:30,14,2.899,2.899,2.899,2.899,1
20190801|2019-01-14 04:30,14,2.896,2.896,2.896,2.896,2
20190801|2019-01-14 05:30,14,2.906,2.908,2.906,2.908,10
20190801|2019-01-14 06:00,14,2.912,2.922,2.912,2.922,19
20190801|2019-01-14 06:30,14,2.92,2.92,2.92,2.92,1
20190801|2019-01-14 07:00,14,2.909,2.91,2.902,2.902,23
20190801|2019-01-14 07:30,14,2.911,2.915,2.901,2.914,30
20190801|2019-01-14 08:00,14,2.915,2.924,2.915,2.924,196
20190801|2019-01-14 08:30,14,2.924,2.937,2.924,2.937,240
20190801|2019-01-14 09:00,14,2.935,2.941,2.933,2.939,249
20190801|2019-01-14 09:30,14,2.937,2.942,2.93,2.934,174
20190801|2019-01-14 10:00,14,2.933,2.94,2.928,2.928,61
20190801|2019-01-14 10:30,14,2.937,2.947,2.935,2.943,131
20190801|2019-01-14 11:00,14,2.941,2.943,2.929,2.929,64
20190801|2019-01-14 11:30,14,2.926,2.931,2.923,2.931,22
20190801|2019-01-14 12:00,14,2.932,2.932,2.922,2.931,51
20190801|2019-01-14 12:30,14,2.934,2.946,2.932,2.946,20
20190801|2019-01-14 13:00,14,2.942,2.942,2.932,2.938,255
20190801|2019-01-14 13:30,14,2.931,2.939,2.926,2.937,26
20190801|2019-01-14 14:00,14,2.922,2.922,2.922,2.922,1
20190801|2019-01-14 14:30,14,2.918,2.918,2.918,2.918,1
20190801|2019-01-14 15:00,14,2.93,2.933,2.93,2.931,29
20190801|2019-01-14 15:30,14,2.93,2.93,2.92,2.92,31
20190801|2019-01-14 17:00,15,2.938,2.938,2.938,2.938,1
20190801|2019-01-14 22:00,15,2.95,2.95,2.95,2.95,1
20190801|2019-01-14 23:00,15,2.947,2.95,2.947,2.95,3
20190801|2019-01-14 23:30,15,2.949,2.949,2.947,2.947,5
20190801|2019-01-15 00:30,15,2.944,2.948,2.944,2.948,7
20190801|2019-01-15 01:30,15,2.946,2.946,2.925,2.925,9
20190801|2019-01-15 02:00,15,2.939,2.939,2.939,2.939,1
20190801|2019-01-15 02:30,15,2.929,2.929,2.929,2.929,1
20190801|2019-01-15 05:00,15,2.93,2.93,2.929,2.929,10
20190801|2019-01-15 05:30,15,2.908,2.914,2.907,2.914,6
20190801|2019-01-15 06:00,15,2.901,2.901,2.901,2.901,1
20190801|2019-01-15 06:30,15,2.906,2.908,2.906,2.908,2
20190801|2019-01-15 07:00,15,2.904,2.912,2.903,2.911,28
20190801|2019-01-15 07:30,15,2.909,2.927,2.909,2.926,13
20190801|2019-01-15 08:00,15,2.92,2.924,2.912,2.92,43
20190801|2019-01-15 08:30,15,2.921,2.936,2.92,2.922,92
20190801|2019-01-15 09:00,15,2.922,2.931,2.915,2.919,172
20190801|2019-01-15 09:30,15,2.921,2.921,2.899,2.899,163
20190801|2019-01-15 10:00,15,2.897,2.904,2.881,2.885,179
20190801|2019-01-15 10:30,15,2.887,2.904,2.882,2.895,98
20190801|2019-01-15 11:00,15,2.895,2.9,2.894,2.894,98
20190801|2019-01-15 11:30,15,2.892,2.899,2.89,2.899,4
20190801|2019-01-15 12:00,15,2.897,2.897,2.885,2.888,22
20190801|2019-01-15 12:30,15,2.891,2.892,2.884,2.886,10
20190801|2019-01-15 13:00,15,2.89,2.894,2.872,2.877,63
20190801|2019-01-15 13:30,15,2.876,2.876,2.874,2.876,11
20190801|2019-01-15 14:00,15,2.876,2.876,2.874,2.874,9
20190801|2019-01-15 15:00,15,2.866,2.868,2.864,2.865,16
20190801|2019-01-15 15:30,15,2.859,2.859,2.859,2.859,1
20190801|2019-01-15 17:00,16,2.85,2.878,2.846,2.865,12
20190801|2019-01-15 18:30,16,2.852,2.852,2.852,2.852,8
20190801|2019-01-15 21:00,16,2.857,2.857,2.857,2.857,1
20190801|2019-01-15 23:00,16,2.832,2.832,2.83,2.83,2
20190801|2019-01-15 23:30,16,2.833,2.848,2.833,2.848,6
20190801|2019-01-16 01:30,16,2.852,2.852,2.852,2.852,2
20190801|2019-01-16 03:00,16,2.854,2.854,2.854,2.854,1
20190801|2019-01-16 03:30,16,2.855,2.855,2.855,2.855,1
20190801|2019-01-16 04:30,16,2.877,2.877,2.877,2.877,2
20190801|2019-01-16 07:00,16,2.89,2.897,2.89,2.896,17
20190801|2019-01-16 07:30,16,2.905,2.914,2.898,2.909,63
20190801|2019-01-16 08:00,16,2.908,2.921,2.908,2.911,121
20190801|2019-01-16 08:30,16,2.911,2.918,2.911,2.914,49
20190801|2019-01-16 09:00,16,2.911,2.917,2.905,2.917,27
20190801|2019-01-16 09:30,16,2.92,2.922,2.918,2.922,19
20190801|2019-01-16 10:00,16,2.922,2.923,2.91,2.91,62
20190801|2019-01-16 10:30,16,2.91,2.91,2.904,2.904,57
20190801|2019-01-16 11:00,16,2.9,2.9,2.869,2.883,68
20190801|2019-01-16 11:30,16,2.88,2.892,2.879,2.892,25
20190801|2019-01-16 12:00,16,2.887,2.887,2.872,2.881,3
20190801|2019-01-16 12:30,16,2.883,2.883,2.859,2.863,65
20190801|2019-01-16 13:00,16,2.868,2.883,2.863,2.871,92
20190801|2019-01-16 13:30,16,2.872,2.874,2.863,2.874,67
20190801|2019-01-16 14:30,16,2.884,2.884,2.884,2.884,1
20190801|2019-01-16 15:00,16,2.885,2.887,2.885,2.885,10
20190801|2019-01-16 15:30,16,2.89,2.897,2.889,2.897,49
20190801|2019-01-17 01:30,17,2.887,2.887,2.887,2.887,1
20190801|2019-01-17 03:30,17,2.91,2.91,2.91,2.91,1
20190801|2019-01-17 06:00,17,2.912,2.913,2.912,2.912,4
20190801|2019-01-17 06:30,17,2.912,2.921,2.912,2.921,6
20190801|2019-01-17 07:00,17,2.93,2.93,2.923,2.927,4
20190801|2019-01-17 07:30,17,2.924,2.925,2.92,2.92,20
20190801|2019-01-17 08:00,17,2.913,2.914,2.901,2.912,187
20190801|2019-01-17 08:30,17,2.914,2.914,2.91,2.91,8
20190801|2019-01-17 09:00,17,2.909,2.914,2.904,2.904,22
20190801|2019-01-17 09:30,17,2.91,2.915,2.893,2.898,59
20190801|2019-01-17 10:00,17,2.895,2.9,2.884,2.884,29
20190801|2019-01-17 10:30,17,2.887,2.895,2.883,2.894,29
20190801|2019-01-17 11:00,17,2.895,2.905,2.894,2.905,19
20190801|2019-01-17 11:30,17,2.904,2.913,2.904,2.913,6
20190801|2019-01-17 12:00,17,2.911,2.911,2.903,2.909,20
20190801|2019-01-17 12:30,17,2.897,2.902,2.889,2.893,28
20190801|2019-01-17 13:00,17,2.888,2.903,2.885,2.903,26
20190801|2019-01-17 13:30,17,2.903,2.903,2.892,2.895,30
20190801|2019-01-17 14:00,17,2.896,2.896,2.896,2.896,2
20190801|2019-01-17 14:30,17,2.89,2.89,2.89,2.89,1
20190801|2019-01-18 01:30,18,2.882,2.883,2.882,2.883,2
20190801|2019-01-18 02:00,18,2.886,2.886,2.886,2.886,1
20190801|2019-01-18 05:00,18,2.885,2.885,2.885,2.885,1
20190801|2019-01-18 06:00,18,2.888,2.892,2.888,2.892,3
20190801|2019-01-18 06:30,18,2.893,2.893,2.893,2.893,1
20190801|2019-01-18 07:00,18,2.889,2.89,2.889,2.89,3
20190801|2019-01-18 07:30,18,2.89,2.89,2.89,2.89,6
20190801|2019-01-18 08:00,18,2.886,2.886,2.881,2.885,31
20190801|2019-01-18 08:30,18,2.883,2.886,2.882,2.883,18
20190801|2019-01-18 09:00,18,2.885,2.892,2.884,2.886,22
20190801|2019-01-18 09:30,18,2.883,2.888,2.874,2.876,105
20190801|2019-01-18 10:00,18,2.877,2.881,2.873,2.881,96
20190801|2019-01-18 10:30,18,2.885,2.889,2.878,2.889,45
20190801|2019-01-18 11:00,18,2.891,2.9,2.889,2.894,25
20190801|2019-01-18 11:30,18,2.901,2.909,2.901,2.909,10
20190801|2019-01-18 12:00,18,2.91,2.912,2.907,2.912,7
20190801|2019-01-18 12:30,18,2.911,2.923,2.911,2.919,24
20190801|2019-01-18 13:00,18,2.923,2.938,2.923,2.938,278
20190801|2019-01-18 13:30,18,2.935,2.935,2.922,2.922,42
20190801|2019-01-18 14:00,18,2.924,2.93,2.92,2.924,15
20190801|2019-01-18 14:30,18,2.926,2.926,2.916,2.917,16
20190801|2019-01-18 15:00,18,2.928,2.928,2.928,2.928,3
20190801|2019-01-20 19:00,22,2.911,2.911,2.887,2.887,9
20190801|2019-01-20 20:00,22,2.91,2.915,2.886,2.915,11
20190801|2019-01-20 22:00,22,2.919,2.919,2.919,2.919,3
20190801|2019-01-21 01:30,22,2.914,2.914,2.914,2.914,1
20190801|2019-01-21 08:00,22,2.919,2.919,2.919,2.919,1
20190801|2019-01-21 08:30,22,2.921,2.933,2.921,2.93,13
20190801|2019-01-21 11:00,22,2.914,2.917,2.903,2.903,26
20190801|2019-01-21 11:30,22,2.9,2.9,2.9,2.9,1
20190801|2019-01-21 17:30,22,2.91,2.914,2.91,2.914,2
20190801|2019-01-22 06:00,22,2.9,2.9,2.9,2.9,1
20190801|2019-01-22 06:30,22,2.912,2.912,2.911,2.911,6
20190801|2019-01-22 07:00,22,2.904,2.906,2.904,2.904,86
20190801|2019-01-22 07:30,22,2.891,2.891,2.888,2.888,9
20190801|2019-01-22 08:00,22,2.896,2.899,2.887,2.899,44
20190801|2019-01-22 08:30,22,2.896,2.9,2.893,2.893,39
20190801|2019-01-22 09:00,22,2.899,2.905,2.895,2.898,29
20190801|2019-01-22 09:30,22,2.898,2.907,2.898,2.906,27
20190801|2019-01-22 10:00,22,2.908,2.918,2.908,2.918,36
20190801|2019-01-22 10:30,22,2.916,2.921,2.91,2.91,32
20190801|2019-01-22 11:00,22,2.911,2.913,2.908,2.913,21
20190801|2019-01-22 11:30,22,2.905,2.905,2.892,2.893,68
20190801|2019-01-22 12:00,22,2.892,2.897,2.892,2.893,29
20190801|2019-01-22 12:30,22,2.893,2.903,2.893,2.903,9
20190801|2019-01-22 13:00,22,2.897,2.904,2.891,2.903,79
20190801|2019-01-22 13:30,22,2.902,2.903,2.902,2.903,9
20190801|2019-01-22 14:00,22,2.899,2.901,2.895,2.9,35
20190801|2019-01-22 14:30,22,2.906,2.907,2.902,2.906,21
20190801|2019-01-22 15:00,22,2.914,2.914,2.912,2.912,7
20190801|2019-01-22 15:30,22,2.914,2.914,2.911,2.911,3
20190801|2019-01-22 19:00,23,2.921,2.921,2.919,2.919,8
20190801|2019-01-23 01:00,23,2.93,2.93,2.93,2.93,1
20190801|2019-01-23 01:30,23,2.928,2.932,2.92,2.926,50
20190801|2019-01-23 02:00,23,2.925,2.93,2.923,2.927,25
20190801|2019-01-23 04:00,23,2.937,2.937,2.937,2.937,1
20190801|2019-01-23 04:30,23,2.935,2.935,2.931,2.935,14
20190801|2019-01-23 06:00,23,2.929,2.929,2.929,2.929,1
20190801|2019-01-23 06:30,23,2.935,2.935,2.935,2.935,1
20190801|2019-01-23 07:00,23,2.935,2.939,2.927,2.936,28
20190801|2019-01-23 07:30,23,2.943,2.943,2.935,2.935,17
20190801|2019-01-23 08:00,23,2.932,2.935,2.927,2.934,73
20190801|2019-01-23 08:30,23,2.929,2.934,2.923,2.933,19
20190801|2019-01-23 09:00,23,2.931,2.934,2.931,2.933,78
20190801|2019-01-23 09:30,23,2.938,2.938,2.926,2.926,35
20190801|2019-01-23 10:00,23,2.926,2.932,2.923,2.923,46
20190801|2019-01-23 10:30,23,2.925,2.926,2.921,2.924,12
20190801|2019-01-23 11:00,23,2.926,2.927,2.899,2.904,44
20190801|2019-01-23 11:30,23,2.908,2.908,2.903,2.904,116
20190801|2019-01-23 12:00,23,2.9,2.9,2.869,2.871,170
20190801|2019-01-23 12:30,23,2.88,2.883,2.876,2.881,35
20190801|2019-01-23 13:00,23,2.886,2.888,2.878,2.887,75
20190801|2019-01-23 13:30,23,2.884,2.894,2.883,2.894,10
20190801|2019-01-23 14:00,23,2.895,2.895,2.887,2.888,9
20190801|2019-01-23 15:30,23,2.898,2.898,2.898,2.898,3
20190801|2019-01-24 05:30,24,2.918,2.919,2.918,2.919,5
20190801|2019-01-24 06:00,24,2.925,2.927,2.925,2.927,2
20190801|2019-01-24 06:30,24,2.923,2.923,2.923,2.923,1
20190801|2019-01-24 07:00,24,2.927,2.927,2.92,2.92,10
20190801|2019-01-24 07:30,24,2.924,2.924,2.922,2.922,2
20190801|2019-01-24 08:00,24,2.916,2.92,2.915,2.918,58
20190801|2019-01-24 08:30,24,2.917,2.917,2.913,2.917,17
20190801|2019-01-24 09:00,24,2.919,2.919,2.919,2.919,20
20190801|2019-01-24 09:30,24,2.924,2.924,2.907,2.913,14
20190801|2019-01-24 10:00,24,2.908,2.931,2.905,2.93,73
20190801|2019-01-24 10:30,24,2.919,2.924,2.914,2.918,12
20190801|2019-01-24 11:00,24,2.915,2.921,2.913,2.916,27
20190801|2019-01-24 11:30,24,2.918,2.924,2.918,2.924,14
20190801|2019-01-24 12:00,24,2.924,2.925,2.917,2.92,26
20190801|2019-01-24 12:30,24,2.916,2.92,2.913,2.913,17
20190801|2019-01-24 13:00,24,2.913,2.932,2.912,2.931,56
20190801|2019-01-24 13:30,24,2.929,2.935,2.92,2.93,20
20190801|2019-01-24 14:00,24,2.93,2.933,2.93,2.933,26
20190801|2019-01-24 14:30,24,2.934,2.934,2.931,2.931,5
20190801|2019-01-24 15:00,24,2.933,2.933,2.928,2.928,11
20190801|2019-01-24 15:30,24,2.927,2.927,2.925,2.925,8
20190801|2019-01-24 17:00,25,2.937,2.937,2.937,2.937,1
20190801|2019-01-24 23:00,25,2.947,2.947,2.947,2.947,2
20190801|2019-01-25 04:30,25,2.927,2.927,2.927,2.927,4
20190801|2019-01-25 07:00,25,2.919,2.919,2.919,2.919,4
20190801|2019-01-25 07:30,25,2.924,2.924,2.907,2.907,12
20190801|2019-01-25 08:00,25,2.909,2.913,2.905,2.905,40
20190801|2019-01-25 08:30,25,2.912,2.917,2.912,2.915,7
20190801|2019-01-25 09:00,25,2.914,2.918,2.914,2.917,21
20190801|2019-01-25 09:30,25,2.918,2.933,2.918,2.933,24
20190801|2019-01-25 10:00,25,2.93,2.933,2.926,2.93,24
20190801|2019-01-25 10:30,25,2.936,2.942,2.933,2.942,38
20190801|2019-01-25 11:00,25,2.944,2.951,2.938,2.942,179
20190801|2019-01-25 11:30,25,2.944,2.954,2.944,2.952,35
20190801|2019-01-25 12:00,25,2.95,2.95,2.943,2.943,22
20190801|2019-01-25 12:30,25,2.944,2.948,2.939,2.948,62
20190801|2019-01-25 13:00,25,2.949,2.953,2.947,2.951,38
20190801|2019-01-25 13:30,25,2.949,2.949,2.948,2.948,19
20190801|2019-01-25 14:00,25,2.947,2.948,2.944,2.944,33
20190801|2019-01-27 17:00,28,2.885,2.891,2.872,2.887,80
20190801|2019-01-27 17:30,28,2.884,2.884,2.874,2.881,14
20190801|2019-01-27 18:00,28,2.882,2.892,2.882,2.889,11
20190801|2019-01-27 19:00,28,2.895,2.895,2.892,2.892,2
20190801|2019-01-27 20:00,28,2.895,2.899,2.895,2.899,6
20190801|2019-01-27 23:30,28,2.904,2.905,2.903,2.905,4
20190801|2019-01-28 01:30,28,2.9,2.9,2.89,2.89,10
20190801|2019-01-28 02:00,28,2.896,2.896,2.896,2.896,1
20190801|2019-01-28 03:00,28,2.902,2.904,2.902,2.904,6
20190801|2019-01-28 04:00,28,2.902,2.903,2.897,2.902,6
20190801|2019-01-28 05:00,28,2.904,2.904,2.904,2.904,1
20190801|2019-01-28 06:00,28,2.904,2.913,2.904,2.913,8
20190801|2019-01-28 06:30,28,2.918,2.925,2.908,2.908,44
20190801|2019-01-28 07:00,28,2.908,2.908,2.892,2.907,38
20190801|2019-01-28 07:30,28,2.901,2.902,2.892,2.892,17
20190801|2019-01-28 08:00,28,2.893,2.908,2.893,2.906,32
20190801|2019-01-28 08:30,28,2.91,2.914,2.908,2.91,44
20190801|2019-01-28 09:00,28,2.91,2.914,2.907,2.907,136
20190801|2019-01-28 09:30,28,2.911,2.917,2.91,2.915,35
20190801|2019-01-28 10:00,28,2.914,2.914,2.905,2.911,44
20190801|2019-01-28 10:30,28,2.911,2.916,2.911,2.914,82
20190801|2019-01-28 11:00,28,2.913,2.922,2.909,2.909,37
20190801|2019-01-28 11:30,28,2.914,2.916,2.907,2.908,252
20190801|2019-01-28 12:00,28,2.908,2.912,2.908,2.912,22
20190801|2019-01-28 12:30,28,2.911,2.911,2.9,2.903,43
20190801|2019-01-28 13:00,28,2.904,2.907,2.889,2.899,88
20190801|2019-01-28 13:30,28,2.896,2.906,2.896,2.905,60
20190801|2019-01-28 14:00,28,2.905,2.905,2.898,2.899,12
20190801|2019-01-28 14:30,28,2.9,2.903,2.895,2.903,12
20190801|2019-01-28 15:00,28,2.904,2.908,2.902,2.908,12
20190801|2019-01-28 15:30,28,2.907,2.91,2.906,2.909,8
20190801|2019-01-28 17:00,29,2.915,2.915,2.915,2.915,1
20190801|2019-01-28 19:30,29,2.917,2.917,2.907,2.907,6
20190801|2019-01-28 20:00,29,2.912,2.912,2.912,2.912,1
20190801|2019-01-28 20:30,29,2.923,2.923,2.923,2.923,1
20190801|2019-01-28 22:30,29,2.914,2.914,2.913,2.913,3
20190801|2019-01-28 23:00,29,2.913,2.918,2.913,2.918,2
20190801|2019-01-29 01:00,29,2.907,2.908,2.907,2.908,2
20190801|2019-01-29 01:30,29,2.908,2.918,2.908,2.915,8
20190801|2019-01-29 03:30,29,2.922,2.922,2.922,2.922,1
20190801|2019-01-29 05:30,29,2.919,2.919,2.913,2.914,9
20190801|2019-01-29 06:30,29,2.921,2.921,2.921,2.921,1
20190801|2019-01-29 07:00,29,2.923,2.923,2.91,2.91,12
20190801|2019-01-29 07:30,29,2.907,2.909,2.867,2.87,147
20190801|2019-01-29 08:00,29,2.873,2.885,2.873,2.885,148
20190801|2019-01-29 08:30,29,2.885,2.892,2.877,2.877,89
20190801|2019-01-29 09:00,29,2.878,2.887,2.871,2.887,90
20190801|2019-01-29 09:30,29,2.886,2.89,2.886,2.887,47
20190801|2019-01-29 10:00,29,2.886,2.907,2.885,2.905,106
20190801|2019-01-29 10:30,29,2.898,2.899,2.887,2.894,43
20190801|2019-01-29 11:00,29,2.892,2.904,2.892,2.904,47
20190801|2019-01-29 11:30,29,2.908,2.918,2.906,2.906,65
20190801|2019-01-29 12:00,29,2.908,2.921,2.908,2.917,22
20190801|2019-01-29 12:30,29,2.914,2.932,2.913,2.932,19
20190801|2019-01-29 13:00,29,2.936,2.939,2.905,2.933,252
20190801|2019-01-29 13:30,29,2.933,2.934,2.929,2.93,17
20190801|2019-01-29 14:00,29,2.93,2.93,2.928,2.929,17
20190801|2019-01-29 14:30,29,2.926,2.928,2.922,2.923,54
20190801|2019-01-29 15:00,29,2.923,2.928,2.923,2.924,36
20190801|2019-01-29 15:30,29,2.927,2.927,2.927,2.927,2
20190801|2019-01-29 19:00,30,2.921,2.921,2.921,2.921,1
20190801|2019-01-29 21:30,30,2.924,2.924,2.924,2.924,1
20190801|2019-01-29 22:00,30,2.929,2.929,2.929,2.929,2
20190801|2019-01-29 22:30,30,2.929,2.929,2.927,2.927,2
20190801|2019-01-29 23:00,30,2.926,2.926,2.916,2.917,5
20190801|2019-01-30 00:00,30,2.914,2.919,2.914,2.919,3
20190801|2019-01-30 01:30,30,2.912,2.912,2.904,2.909,13
20190801|2019-01-30 02:00,30,2.903,2.912,2.9,2.912,10
20190801|2019-01-30 02:30,30,2.914,2.914,2.914,2.914,1
20190801|2019-01-30 03:00,30,2.916,2.916,2.916,2.916,1
20190801|2019-01-30 03:30,30,2.918,2.918,2.918,2.918,1
20190801|2019-01-30 04:30,30,2.908,2.908,2.908,2.908,1
20190801|2019-01-30 05:00,30,2.906,2.91,2.906,2.907,4
20190801|2019-01-30 06:00,30,2.912,2.925,2.912,2.915,14
20190801|2019-01-30 06:30,30,2.915,2.919,2.915,2.919,4
20190801|2019-01-30 07:00,30,2.911,2.921,2.902,2.912,8
20190801|2019-01-30 07:30,30,2.913,2.921,2.905,2.905,15
20190801|2019-01-30 08:00,30,2.91,2.914,2.909,2.911,62
20190801|2019-01-30 08:30,30,2.911,2.916,2.904,2.906,46
20190801|2019-01-30 09:00,30,2.907,2.907,2.905,2.905,8
20190801|2019-01-30 09:30,30,2.903,2.912,2.9,2.909,76
20190801|2019-01-30 10:00,30,2.908,2.911,2.904,2.91,25
20190801|2019-01-30 10:30,30,2.915,2.915,2.913,2.913,16
20190801|2019-01-30 11:00,30,2.916,2.923,2.916,2.92,85
20190801|2019-01-30 11:30,30,2.916,2.917,2.914,2.914,21
20190801|2019-01-30 12:00,30,2.913,2.916,2.912,2.912,37
20190801|2019-01-30 12:30,30,2.913,2.915,2.912,2.912,24
20190801|2019-01-30 13:00,30,2.915,2.916,2.906,2.906,44
20190801|2019-01-30 13:30,30,2.903,2.907,2.902,2.907,39
20190801|2019-01-30 14:00,30,2.907,2.907,2.907,2.907,2
20190801|2019-01-30 14:30,30,2.907,2.911,2.907,2.911,35
20190801|2019-01-30 15:00,30,2.911,2.913,2.911,2.913,3
20190801|2019-01-30 15:30,30,2.911,2.915,2.911,2.915,8
20190801|2019-01-30 19:00,31,2.915,2.915,2.913,2.913,3
20190801|2019-01-30 19:30,31,2.916,2.916,2.914,2.914,6
20190801|2019-01-30 20:00,31,2.915,2.915,2.915,2.915,1
20190801|2019-01-30 20:30,31,2.912,2.915,2.912,2.915,5
20190801|2019-01-30 23:00,31,2.918,2.921,2.918,2.921,2
20190801|2019-01-31 01:00,31,2.924,2.924,2.924,2.924,1
20190801|2019-01-31 01:30,31,2.928,2.928,2.921,2.927,5
20190801|2019-01-31 02:00,31,2.922,2.925,2.921,2.925,9
20190801|2019-01-31 03:00,31,2.923,2.923,2.921,2.921,3
20190801|2019-01-31 04:00,31,2.924,2.924,2.924,2.924,1
20190801|2019-01-31 04:30,31,2.925,2.927,2.925,2.927,3
20190801|2019-01-31 05:00,31,2.919,2.926,2.912,2.924,17
20190801|2019-01-31 05:30,31,2.924,2.928,2.924,2.928,11
20190801|2019-01-31 06:00,31,2.925,2.929,2.925,2.929,3
20190801|2019-01-31 06:30,31,2.927,2.927,2.922,2.922,3
20190801|2019-01-31 07:00,31,2.922,2.922,2.916,2.917,3
20190801|2019-01-31 07:30,31,2.919,2.922,2.912,2.922,19
20190801|2019-01-31 08:00,31,2.92,2.921,2.914,2.915,98
20190801|2019-01-31 08:30,31,2.916,2.917,2.903,2.913,92
20190801|2019-01-31 09:00,31,2.914,2.914,2.908,2.909,26
20190801|2019-01-31 09:30,31,2.909,2.912,2.88,2.89,152
20190801|2019-01-31 10:00,31,2.89,2.89,2.868,2.878,117
20190801|2019-01-31 10:30,31,2.879,2.879,2.871,2.872,36
20190801|2019-01-31 11:00,31,2.872,2.887,2.871,2.884,186
20190801|2019-01-31 11:30,31,2.884,2.884,2.877,2.881,24
20190801|2019-01-31 12:00,31,2.883,2.883,2.881,2.881,9
20190801|2019-01-31 12:30,31,2.88,2.885,2.879,2.881,29
20190801|2019-01-31 13:00,31,2.881,2.882,2.864,2.864,253
20190801|2019-01-31 13:30,31,2.863,2.87,2.863,2.87,60
20190801|2019-01-31 14:00,31,2.869,2.873,2.869,2.871,37
20190801|2019-01-31 14:30,31,2.871,2.873,2.871,2.871,5
20190801|2019-01-31 15:00,31,2.872,2.873,2.869,2.869,27
20190801|2019-01-31 15:30,31,2.87,2.872,2.869,2.872,16
20190801|2019-01-31 17:00,1,2.875,2.875,2.875,2.875,1
20190801|2019-01-31 17:30,1,2.877,2.877,2.877,2.877,1
20190801|2019-01-31 18:00,1,2.882,2.882,2.881,2.881,2
20190801|2019-01-31 20:00,1,2.872,2.873,2.871,2.873,3
20190801|2019-01-31 21:00,1,2.874,2.874,2.874,2.874,1
20190801|2019-01-31 21:30,1,2.875,2.875,2.875,2.875,1
20190801|2019-01-31 22:00,1,2.876,2.878,2.876,2.878,3
20190801|2019-02-01 01:00,1,2.864,2.864,2.864,2.864,1
20190801|2019-02-01 01:30,1,2.86,2.861,2.851,2.855,15
20190801|2019-02-01 02:00,1,2.857,2.857,2.857,2.857,1
20190801|2019-02-01 02:30,1,2.844,2.844,2.839,2.839,11
20190801|2019-02-01 03:00,1,2.845,2.845,2.842,2.842,4
20190801|2019-02-01 04:00,1,2.853,2.854,2.853,2.854,21
20190801|2019-02-01 05:00,1,2.845,2.845,2.845,2.845,3
20190801|2019-02-01 05:30,1,2.851,2.852,2.85,2.852,4
20190801|2019-02-01 06:00,1,2.854,2.86,2.852,2.852,19
20190801|2019-02-01 06:30,1,2.854,2.855,2.853,2.853,19
20190801|2019-02-01 07:00,1,2.856,2.856,2.85,2.854,15
20190801|2019-02-01 07:30,1,2.854,2.854,2.842,2.846,55
20190801|2019-02-01 08:00,1,2.843,2.845,2.834,2.843,163
20190801|2019-02-01 08:30,1,2.844,2.847,2.84,2.841,103
20190801|2019-02-01 09:00,1,2.843,2.845,2.841,2.842,30
20190801|2019-02-01 09:30,1,2.84,2.852,2.839,2.852,77
20190801|2019-02-01 10:00,1,2.851,2.853,2.845,2.845,95
20190801|2019-02-01 10:30,1,2.845,2.846,2.835,2.837,58
20190801|2019-02-01 11:00,1,2.837,2.84,2.825,2.825,52
20190801|2019-02-01 11:30,1,2.82,2.827,2.811,2.813,81
20190801|2019-02-01 12:00,1,2.813,2.821,2.807,2.808,77
20190801|2019-02-01 12:30,1,2.805,2.811,2.803,2.81,119
20190801|2019-02-01 13:00,1,2.81,2.815,2.797,2.797,140
20190801|2019-02-01 13:30,1,2.801,2.806,2.8,2.801,144
20190801|2019-02-01 14:00,1,2.805,2.806,2.803,2.804,129
20190801|2019-02-01 14:30,1,2.807,2.808,2.804,2.804,38
20190801|2019-02-01 15:00,1,2.805,2.805,2.803,2.803,5
20190801|2019-02-01 15:30,1,2.803,2.803,2.8,2.8,8
20190801|2019-02-03 17:00,4,2.781,2.796,2.777,2.796,7
20190801|2019-02-03 17:30,4,2.789,2.794,2.788,2.794,3
20190801|2019-02-03 18:30,4,2.793,2.795,2.793,2.795,2
20190801|2019-02-03 19:30,4,2.797,2.801,2.797,2.801,2
20190801|2019-02-03 21:00,4,2.801,2.801,2.801,2.801,1
20190801|2019-02-03 22:30,4,2.798,2.798,2.796,2.796,2
20190801|2019-02-03 23:00,4,2.806,2.806,2.806,2.806,4
20190801|2019-02-04 00:00,4,2.802,2.802,2.799,2.799,7
20190801|2019-02-04 01:30,4,2.796,2.796,2.777,2.777,14
20190801|2019-02-04 02:00,4,2.787,2.792,2.785,2.79,11
20190801|2019-02-04 04:00,4,2.787,2.787,2.784,2.784,2
20190801|2019-02-04 04:30,4,2.791,2.795,2.791,2.795,3
20190801|2019-02-04 05:00,4,2.794,2.794,2.79,2.79,3
20190801|2019-02-04 06:00,4,2.795,2.801,2.786,2.786,4
20190801|2019-02-04 06:30,4,2.789,2.791,2.787,2.787,12
20190801|2019-02-04 07:00,4,2.792,2.792,2.773,2.773,29
20190801|2019-02-04 07:30,4,2.771,2.773,2.755,2.757,120
20190801|2019-02-04 08:00,4,2.764,2.77,2.755,2.769,240
20190801|2019-02-04 08:30,4,2.767,2.769,2.754,2.756,60
20190801|2019-02-04 09:00,4,2.756,2.764,2.753,2.764,37
20190801|2019-02-04 09:30,4,2.765,2.775,2.763,2.768,49
20190801|2019-02-04 10:00,4,2.77,2.773,2.758,2.764,88
20190801|2019-02-04 10:30,4,2.765,2.766,2.755,2.76,44
20190801|2019-02-04 11:00,4,2.759,2.762,2.759,2.762,9
20190801|2019-02-04 11:30,4,2.763,2.764,2.758,2.76,28
20190801|2019-02-04 12:00,4,2.758,2.76,2.754,2.757,25
20190801|2019-02-04 12:30,4,2.755,2.76,2.755,2.756,25
20190801|2019-02-04 13:00,4,2.757,2.768,2.753,2.759,618
20190801|2019-02-04 13:30,4,2.758,2.761,2.758,2.76,81
20190801|2019-02-04 14:00,4,2.762,2.762,2.76,2.762,17
20190801|2019-02-04 14:30,4,2.759,2.762,2.759,2.76,13
20190801|2019-02-04 15:00,4,2.759,2.759,2.759,2.759,2
20190801|2019-02-04 22:00,5,2.763,2.763,2.763,2.763,1
20190801|2019-02-04 22:30,5,2.758,2.758,2.758,2.758,2
20190801|2019-02-05 00:00,5,2.757,2.757,2.752,2.752,4
20190801|2019-02-05 01:00,5,2.755,2.755,2.755,2.755,1
20190801|2019-02-05 01:30,5,2.753,2.753,2.753,2.753,1
20190801|2019-02-05 02:00,5,2.75,2.75,2.75,2.75,1
20190801|2019-02-05 02:30,5,2.748,2.748,2.748,2.748,1
20190801|2019-02-05 05:00,5,2.76,2.766,2.76,2.762,163
20190801|2019-02-05 05:30,5,2.765,2.765,2.765,2.765,1
20190801|2019-02-05 06:00,5,2.763,2.763,2.763,2.763,2
20190801|2019-02-05 06:30,5,2.768,2.78,2.767,2.78,30
20190801|2019-02-05 07:00,5,2.779,2.79,2.777,2.786,12
20190801|2019-02-05 07:30,5,2.781,2.789,2.776,2.789,10
20190801|2019-02-05 08:00,5,2.783,2.783,2.772,2.775,99
20190801|2019-02-05 08:30,5,2.774,2.775,2.769,2.774,51
20190801|2019-02-05 09:00,5,2.774,2.784,2.774,2.783,27
20190801|2019-02-05 09:30,5,2.78,2.792,2.78,2.79,49
20190801|2019-02-05 10:00,5,2.787,2.796,2.787,2.793,43
20190801|2019-02-05 10:30,5,2.794,2.798,2.788,2.788,18
20190801|2019-02-05 11:00,5,2.791,2.793,2.776,2.776,59
20190801|2019-02-05 11:30,5,2.774,2.779,2.771,2.776,83
20190801|2019-02-05 12:00,5,2.775,2.778,2.77,2.771,78
20190801|2019-02-05 12:30,5,2.773,2.773,2.766,2.768,83
20190801|2019-02-05 13:00,5,2.768,2.776,2.766,2.772,135
20190801|2019-02-05 13:30,5,2.773,2.781,2.772,2.78,99
20190801|2019-02-05 14:00,5,2.78,2.782,2.78,2.781,28
20190801|2019-02-05 14:30,5,2.781,2.783,2.78,2.781,63
20190801|2019-02-05 15:00,5,2.787,2.79,2.785,2.786,22
20190801|2019-02-05 15:30,5,2.787,2.787,2.787,2.787,1
20190801|2019-02-05 17:00,6,2.789,2.791,2.789,2.789,3
20190801|2019-02-05 17:30,6,2.796,2.796,2.796,2.796,1
20190801|2019-02-05 18:00,6,2.803,2.803,2.803,2.803,1
20190801|2019-02-05 21:30,6,2.793,2.793,2.791,2.791,3
20190801|2019-02-05 23:00,6,2.801,2.809,2.798,2.798,5
20190801|2019-02-05 23:30,6,2.793,2.793,2.793,2.793,1
20190801|2019-02-06 00:00,6,2.786,2.786,2.786,2.786,2
20190801|2019-02-06 01:30,6,2.784,2.784,2.778,2.778,4
20190801|2019-02-06 02:00,6,2.782,2.782,2.782,2.782,1
20190801|2019-02-06 04:00,6,2.786,2.786,2.786,2.786,1
20190801|2019-02-06 04:30,6,2.798,2.798,2.797,2.797,3
20190801|2019-02-06 05:00,6,2.791,2.791,2.791,2.791,1
20190801|2019-02-06 06:00,6,2.797,2.798,2.793,2.793,13
20190801|2019-02-06 06:30,6,2.798,2.799,2.796,2.799,3
20190801|2019-02-06 07:00,6,2.796,2.802,2.79,2.802,52
20190801|2019-02-06 07:30,6,2.795,2.795,2.788,2.788,64
20190801|2019-02-06 08:00,6,2.79,2.79,2.774,2.777,139
20190801|2019-02-06 08:30,6,2.777,2.786,2.775,2.783,74
20190801|2019-02-06 09:00,6,2.783,2.785,2.774,2.774,142
20190801|2019-02-06 09:30,6,2.775,2.781,2.774,2.775,47
20190801|2019-02-06 10:00,6,2.775,2.775,2.771,2.772,74
20190801|2019-02-06 10:30,6,2.772,2.775,2.767,2.774,71
20190801|2019-02-06 11:00,6,2.773,2.802,2.773,2.798,194
20190801|2019-02-06 11:30,6,2.798,2.8,2.795,2.799,74
20190801|2019-02-06 12:00,6,2.797,2.798,2.792,2.797,110
20190801|2019-02-06 12:30,6,2.796,2.802,2.791,2.797,40
20190801|2019-02-06 13:00,6,2.795,2.795,2.777,2.779,287
20190801|2019-02-06 13:30,6,2.78,2.789,2.78,2.784,38
20190801|2019-02-06 14:00,6,2.788,2.788,2.787,2.788,5
20190801|2019-02-06 14:30,6,2.787,2.788,2.786,2.788,6
20190801|2019-02-06 15:00,6,2.788,2.788,2.786,2.786,14
20190801|2019-02-06 15:30,6,2.788,2.788,2.788,2.788,1
20190801|2019-02-06 17:30,7,2.782,2.782,2.782,2.782,1
20190801|2019-02-06 18:00,7,2.788,2.794,2.788,2.794,5
20190801|2019-02-06 19:30,7,2.798,2.798,2.798,2.798,1
20190801|2019-02-06 22:30,7,2.799,2.799,2.799,2.799,1
20190801|2019-02-06 23:00,7,2.792,2.792,2.788,2.788,6
20190801|2019-02-06 23:30,7,2.79,2.79,2.782,2.782,2
20190801|2019-02-07 00:30,7,2.79,2.79,2.79,2.79,1
20190801|2019-02-07 01:30,7,2.778,2.778,2.75,2.757,18
20190801|2019-02-07 02:30,7,2.754,2.754,2.754,2.754,2
20190801|2019-02-07 03:30,7,2.75,2.75,2.748,2.748,2
20190801|2019-02-07 04:00,7,2.746,2.752,2.746,2.75,3
20190801|2019-02-07 05:30,7,2.756,2.758,2.756,2.756,12
20190801|2019-02-07 06:00,7,2.76,2.765,2.758,2.758,20
20190801|2019-02-07 06:30,7,2.758,2.761,2.749,2.751,28
20190801|2019-02-07 07:00,7,2.755,2.755,2.745,2.745,106
20190801|2019-02-07 07:30,7,2.749,2.761,2.749,2.755,26
20190801|2019-02-07 08:00,7,2.759,2.766,2.755,2.763,123
20190801|2019-02-07 08:30,7,2.759,2.76,2.754,2.76,92
20190801|2019-02-07 09:00,7,2.756,2.759,2.753,2.755,87
20190801|2019-02-07 09:30,7,2.754,2.754,2.736,2.738,260
20190801|2019-02-07 10:00,7,2.738,2.738,2.722,2.731,82
20190801|2019-02-07 10:30,7,2.731,2.737,2.726,2.728,171
20190801|2019-02-07 11:00,7,2.727,2.734,2.726,2.732,194
20190801|2019-02-07 11:30,7,2.732,2.733,2.718,2.718,94
20190801|2019-02-07 12:00,7,2.719,2.725,2.719,2.722,75
20190801|2019-02-07 12:30,7,2.722,2.723,2.714,2.72,235
20190801|2019-02-07 13:00,7,2.721,2.728,2.721,2.724,310
20190801|2019-02-07 13:30,7,2.723,2.735,2.722,2.734,150
20190801|2019-02-07 14:00,7,2.735,2.738,2.735,2.735,18
20190801|2019-02-07 14:30,7,2.736,2.737,2.736,2.737,18
20190801|2019-02-07 15:00,7,2.736,2.737,2.736,2.737,16
20190801|2019-02-07 15:30,7,2.739,2.739,2.737,2.737,4
20190801|2019-02-07 18:30,8,2.752,2.752,2.752,2.752,2
20190801|2019-02-07 20:00,8,2.749,2.749,2.749,2.749,1
20190801|2019-02-07 20:30,8,2.748,2.748,2.748,2.748,1
20190801|2019-02-07 23:30,8,2.739,2.746,2.739,2.746,2
20190801|2019-02-08 01:00,8,2.742,2.742,2.738,2.738,8
20190801|2019-02-08 01:30,8,2.735,2.743,2.735,2.743,7
20190801|2019-02-08 02:00,8,2.749,2.749,2.749,2.749,1
20190801|2019-02-08 02:30,8,2.75,2.75,2.75,2.75,1
20190801|2019-02-08 03:00,8,2.749,2.749,2.736,2.736,4
20190801|2019-02-08 04:00,8,2.751,2.751,2.748,2.751,5
20190801|2019-02-08 04:30,8,2.747,2.747,2.743,2.743,5
20190801|2019-02-08 05:00,8,2.74,2.74,2.74,2.74,1
20190801|2019-02-08 05:30,8,2.738,2.738,2.738,2.738,1
20190801|2019-02-08 06:30,8,2.743,2.755,2.743,2.755,36
20190801|2019-02-08 07:00,8,2.754,2.754,2.748,2.748,8
20190801|2019-02-08 07:30,8,2.75,2.755,2.745,2.747,54
20190801|2019-02-08 08:00,8,2.745,2.747,2.744,2.745,113
20190801|2019-02-08 08:30,8,2.744,2.744,2.724,2.729,76
20190801|2019-02-08 09:00,8,2.73,2.734,2.729,2.732,126
20190801|2019-02-08 09:30,8,2.732,2.739,2.732,2.738,40
20190801|2019-02-08 10:00,8,2.738,2.741,2.733,2.741,44
20190801|2019-02-08 10:30,8,2.74,2.741,2.736,2.739,34
20190801|2019-02-08 11:00,8,2.745,2.752,2.744,2.751,95
20190801|2019-02-08 11:30,8,2.753,2.756,2.752,2.755,53
20190801|2019-02-08 12:00,8,2.755,2.757,2.755,2.756,25
20190801|2019-02-08 12:30,8,2.752,2.767,2.751,2.764,72
20190801|2019-02-08 13:00,8,2.765,2.765,2.754,2.76,159
20190801|2019-02-08 13:30,8,2.76,2.772,2.76,2.772,60
20190801|2019-02-08 14:00,8,2.774,2.782,2.774,2.781,26
20190801|2019-02-08 14:30,8,2.774,2.777,2.774,2.774,4
20190801|2019-02-08 15:00,8,2.777,2.779,2.776,2.776,7
20190801|2019-02-08 15:30,8,2.774,2.78,2.774,2.776,20
20190801|2019-02-10 17:00,11,2.799,2.816,2.799,2.812,49
20190801|2019-02-10 19:00,11,2.812,2.812,2.809,2.809,2
20190801|2019-02-10 20:30,11,2.813,2.813,2.813,2.813,1
20190801|2019-02-10 22:00,11,2.814,2.814,2.814,2.814,1
20190801|2019-02-10 22:30,11,2.811,2.811,2.81,2.81,2
20190801|2019-02-10 23:00,11,2.808,2.808,2.808,2.808,1
20190801|2019-02-11 01:00,11,2.812,2.812,2.812,2.812,1
20190801|2019-02-11 01:30,11,2.818,2.818,2.818,2.818,2
20190801|2019-02-11 02:30,11,2.822,2.822,2.822,2.822,3
20190801|2019-02-11 03:30,11,2.814,2.814,2.814,2.814,1
20190801|2019-02-11 04:00,11,2.821,2.829,2.816,2.827,25
20190801|2019-02-11 04:30,11,2.829,2.83,2.824,2.826,7
20190801|2019-02-11 05:30,11,2.826,2.826,2.826,2.826,1
20190801|2019-02-11 06:00,11,2.819,2.829,2.815,2.829,19
20190801|2019-02-11 06:30,11,2.827,2.827,2.816,2.818,10
20190801|2019-02-11 07:00,11,2.822,2.832,2.822,2.83,37
20190801|2019-02-11 07:30,11,2.83,2.848,2.827,2.843,135
20190801|2019-02-11 08:00,11,2.846,2.851,2.827,2.833,337
20190801|2019-02-11 08:30,11,2.832,2.833,2.809,2.81,162
20190801|2019-02-11 09:00,11,2.816,2.825,2.815,2.823,132
20190801|2019-02-11 09:30,11,2.823,2.826,2.815,2.819,53
20190801|2019-02-11 10:00,11,2.819,2.829,2.815,2.825,82
20190801|2019-02-11 10:30,11,2.828,2.837,2.81,2.811,118
20190801|2019-02-11 11:00,11,2.813,2.823,2.807,2.814,91
20190801|2019-02-11 11:30,11,2.812,2.815,2.803,2.815,36
20190801|2019-02-11 12:00,11,2.816,2.821,2.813,2.815,75
20190801|2019-02-11 12:30,11,2.816,2.816,2.806,2.812,28
20190801|2019-02-11 13:00,11,2.814,2.816,2.797,2.807,457
20190801|2019-02-11 13:30,11,2.808,2.812,2.808,2.808,58
20190801|2019-02-11 14:00,11,2.807,2.81,2.806,2.806,7
20190801|2019-02-11 14:30,11,2.804,2.808,2.803,2.808,15
20190801|2019-02-11 15:00,11,2.809,2.809,2.808,2.809,3
20190801|2019-02-11 15:30,11,2.808,2.808,2.804,2.804,10
20190801|2019-02-11 17:30,12,2.813,2.813,2.813,2.813,1
20190801|2019-02-11 20:30,12,2.817,2.817,2.817,2.817,1
20190801|2019-02-11 21:30,12,2.818,2.818,2.818,2.818,1
20190801|2019-02-11 23:30,12,2.812,2.812,2.811,2.811,6
20190801|2019-02-12 01:00,12,2.805,2.805,2.797,2.797,15
20190801|2019-02-12 01:30,12,2.795,2.795,2.782,2.785,8
20190801|2019-02-12 03:00,12,2.793,2.793,2.793,2.793,1
20190801|2019-02-12 04:30,12,2.796,2.796,2.796,2.796,1
20190801|2019-02-12 05:00,12,2.801,2.828,2.801,2.826,27
20190801|2019-02-12 06:00,12,2.821,2.821,2.815,2.818,27
20190801|2019-02-12 06:30,12,2.814,2.827,2.81,2.817,31
20190801|2019-02-12 07:00,12,2.817,2.834,2.817,2.824,54
20190801|2019-02-12 07:30,12,2.825,2.831,2.825,2.831,10
20190801|2019-02-12 08:00,12,2.827,2.831,2.806,2.808,120
20190801|2019-02-12 08:30,12,2.805,2.817,2.801,2.812,88
20190801|2019-02-12 09:00,12,2.816,2.819,2.812,2.819,24
20190801|2019-02-12 09:30,12,2.819,2.822,2.815,2.818,66
20190801|2019-02-12 10:00,12,2.817,2.83,2.817,2.83,94
20190801|2019-02-12 10:30,12,2.828,2.847,2.826,2.839,99
20190801|2019-02-12 11:00,12,2.84,2.846,2.828,2.843,119
20190801|2019-02-12 11:30,12,2.837,2.838,2.829,2.833,45
20190801|2019-02-12 12:00,12,2.834,2.837,2.833,2.835,30
20190801|2019-02-12 12:30,12,2.837,2.844,2.837,2.842,22
20190801|2019-02-12 13:00,12,2.842,2.848,2.839,2.847,225
20190801|2019-02-12 13:30,12,2.845,2.847,2.828,2.828,51
20190801|2019-02-12 14:00,12,2.826,2.826,2.822,2.822,44
20190801|2019-02-12 14:30,12,2.824,2.825,2.821,2.825,29
20190801|2019-02-12 15:00,12,2.825,2.825,2.823,2.823,7
20190801|2019-02-12 15:30,12,2.823,2.826,2.823,2.824,9
20190801|2019-02-12 17:00,13,2.813,2.813,2.813,2.813,1
20190801|2019-02-12 17:30,13,2.811,2.811,2.811,2.811,1
20190801|2019-02-12 18:00,13,2.809,2.809,2.809,2.809,1
20190801|2019-02-12 19:00,13,2.806,2.806,2.806,2.806,1
20190801|2019-02-12 19:30,13,2.807,2.807,2.807,2.807,1
20190801|2019-02-12 23:00,13,2.808,2.808,2.792,2.792,10
20190801|2019-02-12 23:30,13,2.787,2.794,2.759,2.793,34
20190801|2019-02-13 00:00,13,2.796,2.799,2.796,2.799,2
20190801|2019-02-13 00:30,13,2.796,2.797,2.796,2.797,2
20190801|2019-02-13 01:30,13,2.781,2.781,2.773,2.78,8
20190801|2019-02-13 02:30,13,2.783,2.793,2.783,2.793,2
20190801|2019-02-13 03:30,13,2.785,2.785,2.785,2.785,1
20190801|2019-02-13 04:00,13,2.787,2.787,2.777,2.777,3
20190801|2019-02-13 04:30,13,2.773,2.775,2.773,2.774,4
20190801|2019-02-13 05:00,13,2.782,2.782,2.782,2.782,1
20190801|2019-02-13 05:30,13,2.767,2.773,2.767,2.773,2
20190801|2019-02-13 06:00,13,2.778,2.783,2.778,2.783,36
20190801|2019-02-13 06:30,13,2.784,2.79,2.783,2.789,39
20190801|2019-02-13 07:00,13,2.785,2.791,2.781,2.781,54
20190801|2019-02-13 07:30,13,2.777,2.786,2.765,2.783,77
20190801|2019-02-13 08:00,13,2.781,2.788,2.774,2.776,95
20190801|2019-02-13 08:30,13,2.775,2.776,2.766,2.776,46
20190801|2019-02-13 09:00,13,2.774,2.781,2.771,2.772,90
20190801|2019-02-13 09:30,13,2.77,2.773,2.768,2.769,64
20190801|2019-02-13 10:00,13,2.769,2.77,2.768,2.77,15
20190801|2019-02-13 10:30,13,2.769,2.782,2.768,2.78,89
20190801|2019-02-13 11:00,13,2.779,2.779,2.772,2.774,42
20190801|2019-02-13 11:30,13,2.775,2.802,2.775,2.793,70
20190801|2019-02-13 12:00,13,2.791,2.793,2.783,2.786,11
20190801|2019-02-13 12:30,13,2.79,2.79,2.777,2.778,57
20190801|2019-02-13 13:00,13,2.778,2.785,2.774,2.779,232
20190801|2019-02-13 13:30,13,2.781,2.783,2.779,2.782,29
20190801|2019-02-13 14:00,13,2.781,2.789,2.781,2.787,22
20190801|2019-02-13 14:30,13,2.786,2.788,2.786,2.786,9
20190801|2019-02-13 15:00,13,2.788,2.788,2.788,2.788,1
20190801|2019-02-13 15:30,13,2.784,2.784,2.784,2.784,2
20190801|2019-02-13 17:00,14,2.789,2.789,2.789,2.789,2
20190801|2019-02-13 18:00,14,2.786,2.786,2.786,2.786,4
20190801|2019-02-13 23:00,14,2.786,2.786,2.786,2.786,1
20190801|2019-02-14 01:00,14,2.792,2.793,2.792,2.793,2
20190801|2019-02-14 03:00,14,2.788,2.791,2.788,2.79,5
20190801|2019-02-14 04:30,14,2.787,2.787,2.787,2.787,1
20190801|2019-02-14 05:30,14,2.793,2.793,2.793,2.793,1
20190801|2019-02-14 06:00,14,2.793,2.793,2.779,2.779,18
20190801|2019-02-14 06:30,14,2.78,2.792,2.774,2.792,45
20190801|2019-02-14 07:00,14,2.785,2.788,2.784,2.788,7
20190801|2019-02-14 07:30,14,2.782,2.784,2.778,2.78,16
20190801|2019-02-14 08:00,14,2.781,2.782,2.773,2.775,83
20190801|2019-02-14 08:30,14,2.776,2.777,2.773,2.777,19
20190801|2019-02-14 09:00,14,2.778,2.779,2.774,2.776,69
20190801|2019-02-14 09:30,14,2.776,2.787,2.769,2.785,95
20190801|2019-02-14 10:00,14,2.782,2.785,2.766,2.766,68
20190801|2019-02-14 10:30,14,2.77,2.77,2.76,2.766,63
20190801|2019-02-14 11:00,14,2.766,2.775,2.765,2.772,18
20190801|2019-02-14 11:30,14,2.768,2.772,2.766,2.768,32
20190801|2019-02-14 12:00,14,2.765,2.77,2.763,2.77,127
20190801|2019-02-14 12:30,14,2.77,2.771,2.766,2.766,20
20190801|2019-02-14 13:00,14,2.764,2.768,2.759,2.762,189
20190801|2019-02-14 13:30,14,2.761,2.764,2.758,2.763,43
20190801|2019-02-14 14:00,14,2.766,2.766,2.764,2.766,15
20190801|2019-02-14 14:30,14,2.765,2.766,2.761,2.761,18
20190801|2019-02-14 15:00,14,2.761,2.761,2.759,2.759,6
20190801|2019-02-14 15:30,14,2.759,2.759,2.753,2.753,8
20190801|2019-02-14 17:00,15,2.765,2.765,2.765,2.765,2
20190801|2019-02-14 18:00,15,2.759,2.761,2.759,2.761,2
20190801|2019-02-14 18:30,15,2.761,2.761,2.761,2.761,1
20190801|2019-02-14 20:00,15,2.755,2.755,2.755,2.755,1
20190801|2019-02-14 22:00,15,2.756,2.756,2.756,2.756,1
20190801|2019-02-14 23:00,15,2.753,2.753,2.75,2.75,5
20190801|2019-02-14 23:30,15,2.743,2.743,2.743,2.743,3
20190801|2019-02-15 00:00,15,2.744,2.744,2.744,2.744,1
20190801|2019-02-15 00:30,15,2.754,2.754,2.754,2.754,2
20190801|2019-02-15 01:30,15,2.754,2.759,2.754,2.759,5
20190801|2019-02-15 02:00,15,2.758,2.758,2.758,2.758,1
20190801|2019-02-15 02:30,15,2.761,2.763,2.761,2.761,3
20190801|2019-02-15 04:00,15,2.761,2.761,2.761,2.761,3
20190801|2019-02-15 05:00,15,2.763,2.768,2.762,2.768,7
20190801|2019-02-15 05:30,15,2.771,2.771,2.771,2.771,10
20190801|2019-02-15 06:00,15,2.768,2.768,2.768,2.768,2
20190801|2019-02-15 07:00,15,2.766,2.766,2.764,2.764,5
20190801|2019-02-15 07:30,15,2.764,2.77,2.764,2.77,16
20190801|2019-02-15 08:00,15,2.771,2.782,2.765,2.782,49
20190801|2019-02-15 08:30,15,2.781,2.784,2.774,2.777,96
20190801|2019-02-15 09:00,15,2.774,2.776,2.773,2.775,37
20190801|2019-02-15 09:30,15,2.777,2.777,2.762,2.769,88
20190801|2019-02-15 10:00,15,2.768,2.768,2.761,2.764,36
20190801|2019-02-15 10:30,15,2.762,2.767,2.762,2.766,25
20190801|2019-02-15 11:00,15,2.766,2.772,2.764,2.771,22
20190801|2019-02-15 11:30,15,2.773,2.779,2.773,2.778,31
20190801|2019-02-15 12:00,15,2.778,2.781,2.778,2.781,10
20190801|2019-02-15 12:30,15,2.779,2.783,2.777,2.778,21
20190801|2019-02-15 13:00,15,2.779,2.799,2.778,2.796,156
20190801|2019-02-15 13:30,15,2.795,2.795,2.784,2.789,61
20190801|2019-02-15 14:00,15,2.791,2.792,2.787,2.792,24
20190801|2019-02-15 14:30,15,2.793,2.797,2.793,2.797,17
20190801|2019-02-15 15:00,15,2.797,2.802,2.797,2.801,67
20190801|2019-02-15 15:30,15,2.8,2.802,2.798,2.801,13
20190801|2019-02-17 17:00,19,2.782,2.794,2.781,2.794,5
20190801|2019-02-17 17:30,19,2.788,2.788,2.788,2.788,1
20190801|2019-02-17 21:00,19,2.776,2.776,2.776,2.776,1
20190801|2019-02-17 22:00,19,2.78,2.78,2.78,2.78,1
20190801|2019-02-17 22:30,19,2.781,2.781,2.781,2.781,1
20190801|2019-02-17 23:00,19,2.793,2.807,2.793,2.807,2
20190801|2019-02-18 00:00,19,2.811,2.812,2.811,2.812,2
20190801|2019-02-18 01:30,19,2.822,2.822,2.822,2.822,1
20190801|2019-02-18 02:00,19,2.821,2.821,2.821,2.821,1
20190801|2019-02-18 02:30,19,2.809,2.809,2.809,2.809,1
20190801|2019-02-18 04:00,19,2.791,2.791,2.775,2.775,2
20190801|2019-02-18 05:00,19,2.789,2.789,2.789,2.789,1
20190801|2019-02-18 05:30,19,2.784,2.784,2.784,2.784,1
20190801|2019-02-18 08:00,19,2.804,2.804,2.796,2.796,11
20190801|2019-02-18 08:30,19,2.8,2.8,2.797,2.797,5
20190801|2019-02-18 09:00,19,2.797,2.797,2.794,2.794,3
20190801|2019-02-18 09:30,19,2.796,2.8,2.796,2.8,8
20190801|2019-02-18 10:00,19,2.794,2.794,2.789,2.789,12
20190801|2019-02-18 10:30,19,2.79,2.79,2.79,2.79,1
20190801|2019-02-18 11:00,19,2.79,2.791,2.79,2.791,5
20190801|2019-02-18 11:30,19,2.794,2.794,2.794,2.794,2
20190801|2019-02-18 17:00,19,2.808,2.81,2.808,2.81,4
20190801|2019-02-18 23:00,19,2.82,2.82,2.82,2.82,1
20190801|2019-02-18 23:30,19,2.818,2.818,2.817,2.817,2
20190801|2019-02-19 01:30,19,2.807,2.807,2.807,2.807,1
20190801|2019-02-19 02:30,19,2.817,2.817,2.817,2.817,2
20190801|2019-02-19 04:00,19,2.805,2.805,2.804,2.804,3
20190801|2019-02-19 05:00,19,2.812,2.812,2.796,2.796,4
20190801|2019-02-19 05:30,19,2.797,2.797,2.794,2.794,4
20190801|2019-02-19 06:30,19,2.787,2.798,2.785,2.795,16
20190801|2019-02-19 07:00,19,2.792,2.8,2.789,2.792,113
20190801|2019-02-19 07:30,19,2.792,2.796,2.792,2.793,9
20190801|2019-02-19 08:00,19,2.793,2.8,2.793,2.797,197
20190801|2019-02-19 08:30,19,2.797,2.834,2.795,2.833,308
20190801|2019-02-19 09:00,19,2.834,2.835,2.825,2.827,49
20190801|2019-02-19 09:30,19,2.828,2.829,2.815,2.82,85
20190801|2019-02-19 10:00,19,2.819,2.823,2.809,2.809,60
20190801|2019-02-19 10:30,19,2.81,2.817,2.801,2.817,62
20190801|2019-02-19 11:00,19,2.816,2.818,2.811,2.816,57
20190801|2019-02-19 11:30,19,2.822,2.823,2.82,2.823,6
20190801|2019-02-19 12:00,19,2.821,2.823,2.82,2.823,13
20190801|2019-02-19 12:30,19,2.824,2.828,2.824,2.828,4
20190801|2019-02-19 13:00,19,2.827,2.837,2.825,2.835,238
20190801|2019-02-19 13:30,19,2.834,2.835,2.827,2.832,202
20190801|2019-02-19 14:00,19,2.831,2.831,2.823,2.825,8
20190801|2019-02-19 14:30,19,2.824,2.828,2.824,2.827,20
20190801|2019-02-19 15:00,19,2.823,2.823,2.822,2.822,2
20190801|2019-02-19 15:30,19,2.826,2.826,2.826,2.826,1
20190801|2019-02-19 19:30,20,2.824,2.824,2.824,2.824,1
20190801|2019-02-19 22:00,20,2.825,2.825,2.825,2.825,1
20190801|2019-02-19 23:00,20,2.828,2.828,2.828,2.828,1
20190801|2019-02-20 01:30,20,2.834,2.84,2.834,2.84,2
20190801|2019-02-20 02:00,20,2.841,2.841,2.841,2.841,1
20190801|2019-02-20 03:00,20,2.839,2.839,2.839,2.839,1
20190801|2019-02-20 04:30,20,2.841,2.841,2.839,2.841,6
20190801|2019-02-20 05:00,20,2.841,2.841,2.841,2.841,3
20190801|2019-02-20 05:30,20,2.842,2.842,2.842,2.842,1
20190801|2019-02-20 06:00,20,2.844,2.851,2.843,2.851,21
20190801|2019-02-20 06:30,20,2.852,2.854,2.851,2.851,12
20190801|2019-02-20 07:00,20,2.849,2.854,2.842,2.843,45
20190801|2019-02-20 07:30,20,2.843,2.854,2.842,2.85,53
20190801|2019-02-20 08:00,20,2.847,2.848,2.839,2.843,88
20190801|2019-02-20 08:30,20,2.842,2.847,2.841,2.843,42
20190801|2019-02-20 09:00,20,2.844,2.844,2.84,2.841,24
20190801|2019-02-20 09:30,20,2.841,2.842,2.837,2.837,40
20190801|2019-02-20 10:00,20,2.832,2.832,2.825,2.829,52
20190801|2019-02-20 10:30,20,2.829,2.831,2.809,2.812,36
20190801|2019-02-20 11:00,20,2.812,2.82,2.812,2.82,44
20190801|2019-02-20 11:30,20,2.819,2.819,2.813,2.815,38
20190801|2019-02-20 12:00,20,2.816,2.816,2.811,2.815,37
20190801|2019-02-20 12:30,20,2.816,2.818,2.812,2.817,13
20190801|2019-02-20 13:00,20,2.819,2.82,2.805,2.81,89
20190801|2019-02-20 13:30,20,2.811,2.813,2.81,2.813,17
20190801|2019-02-20 14:00,20,2.814,2.814,2.814,2.814,1
20190801|2019-02-20 14:30,20,2.815,2.815,2.812,2.812,5
20190801|2019-02-20 15:00,20,2.813,2.815,2.813,2.813,15
20190801|2019-02-20 15:30,20,2.813,2.813,2.812,2.812,4
20190801|2019-02-20 17:00,21,2.82,2.82,2.818,2.818,2
20190801|2019-02-20 17:30,21,2.818,2.82,2.818,2.82,2
20190801|2019-02-20 18:30,21,2.818,2.818,2.818,2.818,1
20190801|2019-02-20 22:00,21,2.817,2.817,2.817,2.817,1
20190801|2019-02-20 23:00,21,2.821,2.821,2.821,2.821,1
20190801|2019-02-20 23:30,21,2.823,2.825,2.818,2.824,20
20190801|2019-02-21 01:00,21,2.835,2.838,2.835,2.837,3
20190801|2019-02-21 01:30,21,2.846,2.855,2.846,2.855,8
20190801|2019-02-21 02:00,21,2.849,2.85,2.849,2.849,10
20190801|2019-02-21 02:30,21,2.849,2.849,2.849,2.849,2
20190801|2019-02-21 04:00,21,2.845,2.845,2.836,2.84,5
20190801|2019-02-21 04:30,21,2.849,2.851,2.845,2.845,38
20190801|2019-02-21 05:00,21,2.846,2.846,2.84,2.84,15
20190801|2019-02-21 06:30,21,2.836,2.836,2.828,2.828,6
20190801|2019-02-21 07:00,21,2.845,2.847,2.841,2.841,7
20190801|2019-02-21 07:30,21,2.837,2.839,2.835,2.839,9
20190801|2019-02-21 08:00,21,2.837,2.841,2.831,2.835,75
20190801|2019-02-21 08:30,21,2.835,2.835,2.831,2.835,13
20190801|2019-02-21 09:00,21,2.834,2.837,2.829,2.832,75
20190801|2019-02-21 09:30,21,2.833,2.855,2.833,2.837,186
20190801|2019-02-21 10:00,21,2.837,2.837,2.829,2.834,48
20190801|2019-02-21 10:30,21,2.834,2.84,2.831,2.834,31
20190801|2019-02-21 11:00,21,2.834,2.836,2.83,2.836,34
20190801|2019-02-21 11:30,21,2.839,2.839,2.831,2.837,68
20190801|2019-02-21 12:00,21,2.838,2.844,2.834,2.84,113
20190801|2019-02-21 12:30,21,2.839,2.851,2.839,2.851,38
20190801|2019-02-21 13:00,21,2.848,2.851,2.839,2.846,219
20190801|2019-02-21 13:30,21,2.844,2.851,2.844,2.851,29
20190801|2019-02-21 14:00,21,2.85,2.852,2.85,2.852,6
20190801|2019-02-21 14:30,21,2.849,2.851,2.847,2.85,28
20190801|2019-02-21 15:00,21,2.85,2.852,2.85,2.852,16
20190801|2019-02-21 15:30,21,2.852,2.854,2.852,2.852,10
20190801|2019-02-21 17:00,22,2.856,2.863,2.856,2.856,11
20190801|2019-02-21 17:30,22,2.854,2.854,2.854,2.854,1
20190801|2019-02-21 18:00,22,2.852,2.852,2.852,2.852,1
20190801|2019-02-21 19:00,22,2.844,2.844,2.834,2.834,5
20190801|2019-02-21 19:30,22,2.836,2.836,2.834,2.834,2
20190801|2019-02-21 20:00,22,2.838,2.838,2.838,2.838,1
20190801|2019-02-21 21:30,22,2.843,2.844,2.843,2.844,2
20190801|2019-02-21 23:30,22,2.849,2.856,2.849,2.85,8
20190801|2019-02-22 00:30,22,2.845,2.845,2.839,2.839,3
20190801|2019-02-22 01:00,22,2.836,2.836,2.836,2.836,1
20190801|2019-02-22 02:00,22,2.839,2.839,2.839,2.839,1
20190801|2019-02-22 02:30,22,2.832,2.832,2.832,2.832,1
20190801|2019-02-22 03:00,22,2.834,2.834,2.834,2.834,1
20190801|2019-02-22 04:00,22,2.839,2.839,2.839,2.839,1
20190801|2019-02-22 05:00,22,2.838,2.838,2.838,2.838,1
20190801|2019-02-22 05:30,22,2.846,2.846,2.838,2.838,3
20190801|2019-02-22 06:00,22,2.843,2.843,2.838,2.838,2
20190801|2019-02-22 06:30,22,2.841,2.841,2.841,2.841,1
20190801|2019-02-22 07:00,22,2.838,2.844,2.834,2.838,6
20190801|2019-02-22 07:30,22,2.844,2.844,2.839,2.84,12
20190801|2019-02-22 08:00,22,2.839,2.839,2.832,2.834,58
20190801|2019-02-22 08:30,22,2.834,2.843,2.833,2.842,63
20190801|2019-02-22 09:00,22,2.84,2.841,2.83,2.832,116
20190801|2019-02-22 09:30,22,2.836,2.84,2.836,2.84,16
20190801|2019-02-22 10:00,22,2.841,2.841,2.835,2.841,22
20190801|2019-02-22 10:30,22,2.84,2.841,2.836,2.836,20
20190801|2019-02-22 11:00,22,2.835,2.841,2.834,2.841,18
20190801|2019-02-22 11:30,22,2.841,2.841,2.838,2.838,17
20190801|2019-02-22 12:00,22,2.841,2.854,2.841,2.85,91
20190801|2019-02-22 12:30,22,2.852,2.855,2.851,2.853,137
20190801|2019-02-22 13:00,22,2.851,2.862,2.85,2.859,191
20190801|2019-02-22 13:30,22,2.86,2.867,2.853,2.853,192
20190801|2019-02-22 14:00,22,2.851,2.851,2.848,2.849,45
20190801|2019-02-22 14:30,22,2.849,2.851,2.848,2.851,34
20190801|2019-02-22 15:00,22,2.848,2.848,2.848,2.848,1
20190801|2019-02-22 15:30,22,2.846,2.846,2.843,2.845,5
20190801|2019-02-24 17:00,25,2.883,2.888,2.878,2.885,16
20190801|2019-02-24 18:00,25,2.883,2.884,2.883,2.884,3
20190801|2019-02-24 18:30,25,2.884,2.885,2.884,2.885,2
20190801|2019-02-24 19:00,25,2.885,2.885,2.885,2.885,1
20190801|2019-02-24 20:30,25,2.883,2.883,2.883,2.883,1
20190801|2019-02-24 23:00,25,2.89,2.895,2.89,2.895,3
20190801|2019-02-24 23:30,25,2.896,2.896,2.891,2.895,16
20190801|2019-02-25 01:30,25,2.898,2.898,2.894,2.897,6
20190801|2019-02-25 02:00,25,2.895,2.897,2.892,2.896,7
20190801|2019-02-25 03:00,25,2.887,2.887,2.883,2.883,24
20190801|2019-02-25 03:30,25,2.895,2.897,2.895,2.897,4
20190801|2019-02-25 04:30,25,2.898,2.898,2.898,2.898,1
20190801|2019-02-25 05:30,25,2.892,2.892,2.891,2.892,26
20190801|2019-02-25 06:30,25,2.891,2.891,2.885,2.889,26
20190801|2019-02-25 07:00,25,2.885,2.885,2.875,2.884,48
20190801|2019-02-25 07:30,25,2.883,2.9,2.879,2.9,56
20190801|2019-02-25 08:00,25,2.902,2.903,2.897,2.898,199
20190801|2019-02-25 08:30,25,2.897,2.899,2.886,2.891,134
20190801|2019-02-25 09:00,25,2.892,2.893,2.884,2.884,218
20190801|2019-02-25 09:30,25,2.885,2.889,2.883,2.887,83
20190801|2019-02-25 10:00,25,2.885,2.886,2.874,2.883,38
20190801|2019-02-25 10:30,25,2.882,2.89,2.881,2.89,45
20190801|2019-02-25 11:00,25,2.888,2.896,2.888,2.891,89
20190801|2019-02-25 11:30,25,2.89,2.893,2.889,2.892,48
20190801|2019-02-25 12:00,25,2.889,2.903,2.889,2.897,40
20190801|2019-02-25 12:30,25,2.898,2.903,2.895,2.898,173
20190801|2019-02-25 13:00,25,2.897,2.908,2.893,2.908,386
20190801|2019-02-25 13:30,25,2.907,2.91,2.905,2.905,165
20190801|2019-02-25 14:00,25,2.905,2.908,2.905,2.906,113
20190801|2019-02-25 14:30,25,2.906,2.906,2.902,2.902,14
20190801|2019-02-25 15:00,25,2.905,2.91,2.905,2.906,24
20190801|2019-02-25 15:30,25,2.906,2.911,2.906,2.908,29
20190801|2019-02-25 20:30,26,2.907,2.907,2.907,2.907,1
20190801|2019-02-25 21:30,26,2.913,2.913,2.91,2.91,2
20190801|2019-02-25 22:30,26,2.907,2.907,2.907,2.907,1
20190801|2019-02-25 23:00,26,2.906,2.912,2.906,2.912,3
20190801|2019-02-25 23:30,26,2.915,2.918,2.915,2.918,6
20190801|2019-02-26 00:00,26,2.912,2.912,2.912,2.912,1
20190801|2019-02-26 00:30,26,2.911,2.911,2.911,2.911,1
20190801|2019-02-26 01:00,26,2.913,2.913,2.905,2.905,2
20190801|2019-02-26 01:30,26,2.904,2.912,2.903,2.912,5
20190801|2019-02-26 02:00,26,2.907,2.907,2.907,2.907,1
20190801|2019-02-26 03:00,26,2.915,2.915,2.914,2.914,4
20190801|2019-02-26 04:00,26,2.917,2.917,2.917,2.917,1
20190801|2019-02-26 04:30,26,2.919,2.921,2.919,2.921,4
20190801|2019-02-26 05:00,26,2.918,2.918,2.918,2.918,1
20190801|2019-02-26 05:30,26,2.918,2.924,2.918,2.924,19
20190801|2019-02-26 06:00,26,2.921,2.921,2.921,2.921,1
20190801|2019-02-26 06:30,26,2.919,2.923,2.919,2.923,61
20190801|2019-02-26 07:00,26,2.923,2.926,2.919,2.923,263
20190801|2019-02-26 07:30,26,2.922,2.926,2.919,2.92,124
20190801|2019-02-26 08:00,26,2.919,2.919,2.908,2.917,226
20190801|2019-02-26 08:30,26,2.921,2.921,2.912,2.917,112
20190801|2019-02-26 09:00,26,2.917,2.918,2.913,2.918,50
20190801|2019-02-26 09:30,26,2.916,2.917,2.913,2.913,24
20190801|2019-02-26 10:00,26,2.913,2.913,2.903,2.903,148
20190801|2019-02-26 10:30,26,2.903,2.907,2.893,2.893,171
20190801|2019-02-26 11:00,26,2.894,2.904,2.894,2.902,100
20190801|2019-02-26 11:30,26,2.9,2.907,2.898,2.906,84
20190801|2019-02-26 12:00,26,2.905,2.913,2.905,2.909,28
20190801|2019-02-26 12:30,26,2.909,2.91,2.896,2.904,71
20190801|2019-02-26 13:00,26,2.906,2.908,2.893,2.893,351
20190801|2019-02-26 13:30,26,2.895,2.896,2.868,2.872,176
20190801|2019-02-26 14:00,26,2.871,2.88,2.871,2.877,20
20190801|2019-02-26 14:30,26,2.875,2.879,2.875,2.878,44
20190801|2019-02-26 15:00,26,2.877,2.878,2.874,2.875,25
20190801|2019-02-26 15:30,26,2.875,2.879,2.872,2.878,24
20190801|2019-02-26 17:00,27,2.877,2.877,2.877,2.877,1
20190801|2019-02-26 17:30,27,2.877,2.877,2.877,2.877,1
20190801|2019-02-26 22:30,27,2.872,2.872,2.868,2.868,3
20190801|2019-02-26 23:00,27,2.877,2.887,2.877,2.887,4
20190801|2019-02-27 01:30,27,2.881,2.882,2.881,2.882,2
20190801|2019-02-27 02:00,27,2.883,2.883,2.883,2.883,1
20190801|2019-02-27 03:00,27,2.891,2.893,2.891,2.893,3
20190801|2019-02-27 04:30,27,2.883,2.883,2.883,2.883,1
20190801|2019-02-27 05:00,27,2.882,2.885,2.882,2.885,3
20190801|2019-02-27 05:30,27,2.886,2.886,2.886,2.886,1
20190801|2019-02-27 06:00,27,2.879,2.879,2.874,2.874,2
20190801|2019-02-27 06:30,27,2.871,2.874,2.87,2.871,4
20190801|2019-02-27 07:00,27,2.868,2.869,2.857,2.859,31
20190801|2019-02-27 07:30,27,2.86,2.86,2.853,2.854,106
20190801|2019-02-27 08:00,27,2.853,2.873,2.845,2.872,211
20190801|2019-02-27 08:30,27,2.873,2.875,2.868,2.87,102
20190801|2019-02-27 09:00,27,2.871,2.876,2.869,2.873,74
20190801|2019-02-27 09:30,27,2.875,2.891,2.875,2.888,121
20190801|2019-02-27 10:00,27,2.891,2.897,2.889,2.891,139
20190801|2019-02-27 10:30,27,2.893,2.896,2.885,2.894,99
20190801|2019-02-27 11:00,27,2.894,2.894,2.885,2.892,128
20190801|2019-02-27 11:30,27,2.891,2.894,2.887,2.894,25
20190801|2019-02-27 12:00,27,2.895,2.898,2.893,2.893,65
20190801|2019-02-27 12:30,27,2.894,2.897,2.891,2.897,28
20190801|2019-02-27 13:00,27,2.898,2.904,2.898,2.899,137
20190801|2019-02-27 13:30,27,2.897,2.905,2.895,2.898,278
20190801|2019-02-27 14:00,27,2.902,2.903,2.9,2.902,20
20190801|2019-02-27 14:30,27,2.901,2.906,2.901,2.905,17
20190801|2019-02-27 15:00,27,2.904,2.907,2.903,2.907,13
20190801|2019-02-27 15:30,27,2.905,2.908,2.905,2.908,89
20190801|2019-02-27 17:00,28,2.907,2.907,2.907,2.907,1
20190801|2019-02-27 21:00,28,2.908,2.908,2.908,2.908,1
20190801|2019-02-27 22:30,28,2.907,2.907,2.907,2.907,1
20190801|2019-02-27 23:00,28,2.912,2.912,2.912,2.912,1
20190801|2019-02-28 00:00,28,2.902,2.902,2.902,2.902,1
20190801|2019-02-28 00:30,28,2.898,2.898,2.898,2.898,1
20190801|2019-02-28 01:30,28,2.91,2.91,2.906,2.906,3
20190801|2019-02-28 03:00,28,2.911,2.916,2.911,2.913,3
20190801|2019-02-28 03:30,28,2.913,2.913,2.913,2.913,1
20190801|2019-02-28 04:00,28,2.919,2.921,2.919,2.921,4
20190801|2019-02-28 04:30,28,2.919,2.919,2.919,2.919,1
20190801|2019-02-28 05:00,28,2.92,2.926,2.919,2.926,39
20190801|2019-02-28 05:30,28,2.925,2.925,2.917,2.925,65
20190801|2019-02-28 06:00,28,2.925,2.925,2.917,2.924,59
20190801|2019-02-28 06:30,28,2.922,2.925,2.915,2.919,46
20190801|2019-02-28 07:00,28,2.918,2.922,2.916,2.921,18
20190801|2019-02-28 07:30,28,2.92,2.921,2.915,2.921,66
20190801|2019-02-28 08:00,28,2.921,2.924,2.916,2.921,151
20190801|2019-02-28 08:30,28,2.922,2.926,2.919,2.921,281
20190801|2019-02-28 09:00,28,2.922,2.923,2.91,2.912,142
20190801|2019-02-28 09:30,28,2.91,2.921,2.901,2.913,279
20190801|2019-02-28 10:00,28,2.915,2.915,2.898,2.898,227
20190801|2019-02-28 10:30,28,2.897,2.909,2.894,2.904,82
20190801|2019-02-28 11:00,28,2.903,2.916,2.901,2.914,62
20190801|2019-02-28 11:30,28,2.912,2.913,2.906,2.909,15
20190801|2019-02-28 12:00,28,2.91,2.917,2.91,2.913,70
20190801|2019-02-28 12:30,28,2.912,2.917,2.912,2.915,125
20190801|2019-02-28 13:00,28,2.915,2.919,2.909,2.918,359
20190801|2019-02-28 13:30,28,2.919,2.919,2.916,2.918,93
20190801|2019-02-28 14:00,28,2.918,2.918,2.912,2.915,32
20190801|2019-02-28 14:30,28,2.912,2.916,2.911,2.912,54
20190801|2019-02-28 15:00,28,2.911,2.913,2.911,2.913,17
20190801|2019-02-28 15:30,28,2.912,2.912,2.91,2.91,7
20190801|2019-02-28 17:00,1,2.917,2.917,2.917,2.917,1
20190801|2019-02-28 17:30,1,2.909,2.909,2.907,2.907,3
20190801|2019-02-28 18:00,1,2.903,2.903,2.899,2.899,3
20190801|2019-02-28 18:30,1,2.891,2.898,2.891,2.898,3
20190801|2019-02-28 19:00,1,2.9,2.9,2.9,2.9,1
20190801|2019-02-28 19:30,1,2.901,2.902,2.901,2.902,2
20190801|2019-02-28 23:00,1,2.901,2.901,2.901,2.901,1
20190801|2019-03-01 00:30,1,2.908,2.912,2.908,2.912,3
20190801|2019-03-01 01:30,1,2.9,2.903,2.9,2.903,2
20190801|2019-03-01 03:00,1,2.906,2.906,2.906,2.906,1
20190801|2019-03-01 04:00,1,2.91,2.911,2.91,2.911,3
20190801|2019-03-01 04:30,1,2.914,2.922,2.913,2.922,17
20190801|2019-03-01 05:00,1,2.923,2.927,2.923,2.927,7
20190801|2019-03-01 05:30,1,2.925,2.925,2.925,2.925,2
20190801|2019-03-01 06:30,1,2.92,2.92,2.92,2.92,2
20190801|2019-03-01 07:00,1,2.918,2.921,2.914,2.921,6
20190801|2019-03-01 07:30,1,2.921,2.923,2.914,2.916,28
20190801|2019-03-01 08:00,1,2.922,2.954,2.922,2.952,134
20190801|2019-03-01 08:30,1,2.955,2.955,2.938,2.941,251
20190801|2019-03-01 09:00,1,2.94,2.947,2.924,2.931,140
20190801|2019-03-01 09:30,1,2.935,2.943,2.933,2.938,78
20190801|2019-03-01 10:00,1,2.939,2.944,2.936,2.938,80
20190801|2019-03-01 10:30,1,2.939,2.945,2.937,2.943,81
20190801|2019-03-01 11:00,1,2.943,2.944,2.937,2.939,109
20190801|2019-03-01 11:30,1,2.941,2.941,2.937,2.939,90
20190801|2019-03-01 12:00,1,2.941,2.947,2.941,2.944,57
20190801|2019-03-01 12:30,1,2.945,2.951,2.944,2.949,79
20190801|2019-03-01 13:00,1,2.951,2.956,2.95,2.955,418
20190801|2019-03-01 13:30,1,2.954,2.954,2.947,2.947,93
20190801|2019-03-01 14:00,1,2.949,2.949,2.947,2.949,22
20190801|2019-03-01 14:30,1,2.949,2.95,2.947,2.947,79
20190801|2019-03-01 15:00,1,2.947,2.948,2.941,2.945,28
20190801|2019-03-01 15:30,1,2.946,2.949,2.946,2.949,4
20190801|2019-03-03 17:00,4,2.954,2.956,2.944,2.945,4
20190801|2019-03-03 17:30,4,2.947,2.949,2.947,2.949,2
20190801|2019-03-03 21:30,4,2.95,2.95,2.95,2.95,1
20190801|2019-03-04 01:00,4,2.94,2.94,2.94,2.94,1
20190801|2019-03-04 01:30,4,2.934,2.934,2.934,2.934,1
20190801|2019-03-04 02:00,4,2.929,2.929,2.929,2.929,5
20190801|2019-03-04 02:30,4,2.929,2.929,2.929,2.929,1
20190801|2019-03-04 03:00,4,2.933,2.936,2.933,2.936,3
20190801|2019-03-04 03:30,4,2.935,2.935,2.934,2.934,6
20190801|2019-03-04 04:00,4,2.934,2.935,2.934,2.935,2
20190801|2019-03-04 04:30,4,2.942,2.944,2.942,2.944,2
20190801|2019-03-04 05:00,4,2.946,2.953,2.946,2.951,7
20190801|2019-03-04 05:30,4,2.951,2.952,2.951,2.951,4
20190801|2019-03-04 06:00,4,2.953,2.971,2.953,2.955,25
20190801|2019-03-04 06:30,4,2.959,2.959,2.955,2.958,6
20190801|2019-03-04 07:00,4,2.957,2.974,2.957,2.97,56
20190801|2019-03-04 07:30,4,2.972,2.972,2.956,2.958,28
20190801|2019-03-04 08:00,4,2.954,2.963,2.93,2.943,160
20190801|2019-03-04 08:30,4,2.948,2.961,2.948,2.955,111
20190801|2019-03-04 09:00,4,2.955,2.956,2.937,2.946,158
20190801|2019-03-04 09:30,4,2.942,2.947,2.939,2.941,48
20190801|2019-03-04 10:00,4,2.943,2.943,2.931,2.931,34
20190801|2019-03-04 10:30,4,2.93,2.943,2.93,2.938,50
20190801|2019-03-04 11:00,4,2.939,2.943,2.936,2.939,60
20190801|2019-03-04 11:30,4,2.94,2.943,2.937,2.942,18
20190801|2019-03-04 12:00,4,2.939,2.944,2.939,2.942,27
20190801|2019-03-04 12:30,4,2.939,2.948,2.939,2.946,37
20190801|2019-03-04 13:00,4,2.945,2.953,2.944,2.953,192
20190801|2019-03-04 13:30,4,2.951,2.951,2.947,2.949,57
20190801|2019-03-04 14:00,4,2.946,2.948,2.943,2.943,53
20190801|2019-03-04 14:30,4,2.944,2.948,2.943,2.948,4
20190801|2019-03-04 15:00,4,2.95,2.951,2.95,2.951,2
20190801|2019-03-04 15:30,4,2.95,2.95,2.948,2.949,69
20190801|2019-03-04 17:00,5,2.951,2.951,2.951,2.951,9
20190801|2019-03-04 23:30,5,2.957,2.957,2.957,2.957,1
20190801|2019-03-05 00:30,5,2.956,2.956,2.956,2.956,2
20190801|2019-03-05 01:30,5,2.959,2.959,2.958,2.958,2
20190801|2019-03-05 02:00,5,2.959,2.963,2.958,2.963,8
20190801|2019-03-05 02:30,5,2.967,2.968,2.967,2.968,2
20190801|2019-03-05 03:00,5,2.965,2.967,2.965,2.967,6
20190801|2019-03-05 04:30,5,2.97,2.975,2.969,2.975,5
20190801|2019-03-05 05:00,5,2.974,2.974,2.964,2.967,23
20190801|2019-03-05 05:30,5,2.97,2.978,2.97,2.973,15
20190801|2019-03-05 06:00,5,2.968,2.97,2.968,2.97,3
20190801|2019-03-05 06:30,5,2.973,2.979,2.972,2.972,22
20190801|2019-03-05 07:00,5,2.969,2.969,2.96,2.964,21
20190801|2019-03-05 07:30,5,2.963,2.965,2.953,2.956,39
20190801|2019-03-05 08:00,5,2.957,2.958,2.949,2.954,101
20190801|2019-03-05 08:30,5,2.957,2.957,2.944,2.948,294
20190801|2019-03-05 09:00,5,2.946,2.952,2.943,2.944,131
20190801|2019-03-05 09:30,5,2.945,2.945,2.938,2.939,133
20190801|2019-03-05 10:00,5,2.942,2.945,2.937,2.94,102
20190801|2019-03-05 10:30,5,2.942,2.951,2.942,2.951,63
20190801|2019-03-05 11:00,5,2.95,2.952,2.948,2.949,76
20190801|2019-03-05 11:30,5,2.953,2.954,2.951,2.952,25
20190801|2019-03-05 12:00,5,2.955,2.956,2.952,2.956,18
20190801|2019-03-05 12:30,5,2.955,2.96,2.955,2.959,67
20190801|2019-03-05 13:00,5,2.96,2.969,2.958,2.968,191
20190801|2019-03-05 13:30,5,2.968,2.968,2.965,2.967,35
20190801|2019-03-05 14:00,5,2.966,2.967,2.966,2.966,20
20190801|2019-03-05 14:30,5,2.968,2.969,2.967,2.969,25
20190801|2019-03-05 15:00,5,2.968,2.968,2.968,2.968,8
20190801|2019-03-05 17:00,6,2.971,2.971,2.971,2.971,1
20190801|2019-03-05 17:30,6,2.967,2.967,2.967,2.967,2
20190801|2019-03-05 19:00,6,2.969,2.974,2.969,2.974,4
20190801|2019-03-06 01:30,6,2.968,2.968,2.966,2.966,2
20190801|2019-03-06 02:00,6,2.969,2.97,2.969,2.97,2
20190801|2019-03-06 03:30,6,2.968,2.968,2.968,2.968,1
20190801|2019-03-06 04:30,6,2.967,2.967,2.967,2.967,1
20190801|2019-03-06 05:00,6,2.968,2.975,2.968,2.974,3
20190801|2019-03-06 05:30,6,2.973,2.974,2.972,2.974,18
20190801|2019-03-06 06:00,6,2.973,2.973,2.967,2.967,13
20190801|2019-03-06 06:30,6,2.964,2.967,2.959,2.959,114
20190801|2019-03-06 07:00,6,2.958,2.958,2.953,2.956,51
20190801|2019-03-06 07:30,6,2.958,2.962,2.954,2.961,39
20190801|2019-03-06 08:00,6,2.959,2.96,2.948,2.949,107
20190801|2019-03-06 08:30,6,2.949,2.952,2.942,2.95,107
20190801|2019-03-06 09:00,6,2.951,2.957,2.951,2.957,89
20190801|2019-03-06 09:30,6,2.957,2.958,2.953,2.954,110
20190801|2019-03-06 10:00,6,2.953,2.953,2.938,2.945,126
20190801|2019-03-06 10:30,6,2.946,2.946,2.93,2.937,160
20190801|2019-03-06 11:00,6,2.935,2.936,2.931,2.935,89
20190801|2019-03-06 11:30,6,2.937,2.938,2.935,2.937,12
20190801|2019-03-06 12:00,6,2.94,2.944,2.94,2.942,29
20190801|2019-03-06 12:30,6,2.941,2.947,2.941,2.947,27
20190801|2019-03-06 13:00,6,2.948,2.95,2.935,2.943,231
20190801|2019-03-06 13:30,6,2.943,2.949,2.942,2.946,34
20190801|2019-03-06 14:00,6,2.944,2.945,2.944,2.944,11
20190801|2019-03-06 14:30,6,2.946,2.947,2.945,2.947,60
20190801|2019-03-06 15:00,6,2.947,2.947,2.946,2.947,38
20190801|2019-03-06 15:30,6,2.947,2.948,2.944,2.944,13
20190801|2019-03-06 17:00,7,2.949,2.949,2.949,2.949,1
20190801|2019-03-06 23:30,7,2.944,2.944,2.944,2.944,1
20190801|2019-03-07 00:00,7,2.945,2.945,2.945,2.945,1
20190801|2019-03-07 00:30,7,2.944,2.944,2.944,2.944,3
20190801|2019-03-07 01:00,7,2.945,2.945,2.945,2.945,1
20190801|2019-03-07 01:30,7,2.941,2.941,2.937,2.937,2
20190801|2019-03-07 03:00,7,2.933,2.933,2.933,2.933,1
20190801|2019-03-07 04:30,7,2.937,2.945,2.937,2.945,15
20190801|2019-03-07 05:00,7,2.945,2.945,2.943,2.943,8
20190801|2019-03-07 06:00,7,2.94,2.94,2.936,2.936,2
20190801|2019-03-07 06:30,7,2.931,2.931,2.92,2.926,27
20190801|2019-03-07 07:00,7,2.929,2.93,2.927,2.929,15
20190801|2019-03-07 07:30,7,2.933,2.933,2.933,2.933,2
20190801|2019-03-07 08:00,7,2.937,2.955,2.937,2.951,236
20190801|2019-03-07 08:30,7,2.95,2.958,2.948,2.951,88
20190801|2019-03-07 09:00,7,2.95,2.962,2.95,2.955,113
20190801|2019-03-07 09:30,7,2.954,2.958,2.942,2.949,447
20190801|2019-03-07 10:00,7,2.95,2.95,2.942,2.942,112
20190801|2019-03-07 10:30,7,2.942,2.942,2.931,2.934,75
20190801|2019-03-07 11:00,7,2.937,2.95,2.936,2.95,112
20190801|2019-03-07 11:30,7,2.95,2.953,2.949,2.95,338
20190801|2019-03-07 12:00,7,2.951,2.952,2.948,2.952,32
20190801|2019-03-07 12:30,7,2.952,2.974,2.952,2.969,132
20190801|2019-03-07 13:00,7,2.968,2.971,2.957,2.97,194
20190801|2019-03-07 13:30,7,2.97,2.972,2.964,2.969,111
20190801|2019-03-07 14:00,7,2.969,2.969,2.965,2.965,41
20190801|2019-03-07 14:30,7,2.965,2.97,2.965,2.97,42
20190801|2019-03-07 15:00,7,2.971,2.971,2.97,2.97,6
20190801|2019-03-07 15:30,7,2.972,2.973,2.972,2.972,3
20190801|2019-03-07 21:30,8,2.975,2.977,2.975,2.977,2
20190801|2019-03-07 23:30,8,2.973,2.973,2.973,2.973,1
20190801|2019-03-08 00:30,8,2.977,2.98,2.977,2.98,4
20190801|2019-03-08 02:00,8,2.98,2.98,2.98,2.98,1
20190801|2019-03-08 02:30,8,2.99,2.993,2.989,2.991,14
20190801|2019-03-08 04:30,8,2.985,2.985,2.985,2.985,1
20190801|2019-03-08 05:00,8,2.981,2.984,2.981,2.984,20
20190801|2019-03-08 05:30,8,2.978,2.978,2.978,2.978,1
20190801|2019-03-08 06:00,8,2.98,2.98,2.976,2.976,4
20190801|2019-03-08 06:30,8,2.979,2.98,2.979,2.98,2
20190801|2019-03-08 07:00,8,2.975,2.985,2.974,2.979,24
20190801|2019-03-08 07:30,8,2.979,2.987,2.976,2.981,62
20190801|2019-03-08 08:00,8,2.981,2.986,2.97,2.976,198
20190801|2019-03-08 08:30,8,2.977,2.982,2.974,2.975,192
20190801|2019-03-08 09:00,8,2.975,2.978,2.971,2.971,69
20190801|2019-03-08 09:30,8,2.971,2.977,2.971,2.972,46
20190801|2019-03-08 10:00,8,2.969,2.974,2.966,2.97,38
20190801|2019-03-08 10:30,8,2.972,2.975,2.97,2.97,6
20190801|2019-03-08 11:00,8,2.971,2.976,2.97,2.971,51
20190801|2019-03-08 11:30,8,2.972,2.972,2.971,2.972,15
20190801|2019-03-08 12:00,8,2.973,2.974,2.972,2.972,14
20190801|2019-03-08 12:30,8,2.974,2.977,2.974,2.975,26
20190801|2019-03-08 13:00,8,2.978,2.981,2.974,2.975,214
20190801|2019-03-08 13:30,8,2.974,2.977,2.972,2.976,48
20190801|2019-03-08 14:00,8,2.976,2.976,2.972,2.972,26
20190801|2019-03-08 14:30,8,2.971,2.972,2.97,2.97,23
20190801|2019-03-08 15:00,8,2.974,2.975,2.974,2.975,2
20190801|2019-03-10 17:00,11,2.952,2.953,2.946,2.946,30
20190801|2019-03-10 17:30,11,2.948,2.948,2.944,2.944,133
20190801|2019-03-10 18:00,11,2.944,2.944,2.939,2.939,40
20190801|2019-03-10 18:30,11,2.938,2.938,2.938,2.938,1
20190801|2019-03-10 19:00,11,2.938,2.938,2.938,2.938,1
20190801|2019-03-10 20:30,11,2.937,2.937,2.937,2.937,1
20190801|2019-03-10 22:00,11,2.935,2.936,2.932,2.936,6
20190801|2019-03-10 22:30,11,2.938,2.938,2.938,2.938,1
20190801|2019-03-11 00:00,11,2.933,2.933,2.93,2.93,2
20190801|2019-03-11 00:30,11,2.932,2.936,2.931,2.934,13
20190801|2019-03-11 01:00,11,2.935,2.935,2.935,2.935,1
20190801|2019-03-11 01:30,11,2.939,2.939,2.939,2.939,1
20190801|2019-03-11 02:00,11,2.936,2.937,2.936,2.937,2
20190801|2019-03-11 02:30,11,2.932,2.934,2.92,2.929,21
20190801|2019-03-11 03:00,11,2.93,2.93,2.93,2.93,1
20190801|2019-03-11 04:00,11,2.92,2.92,2.92,2.92,1
20190801|2019-03-11 04:30,11,2.922,2.926,2.922,2.926,2
20190801|2019-03-11 05:00,11,2.925,2.927,2.923,2.927,10
20190801|2019-03-11 05:30,11,2.925,2.925,2.922,2.922,86
20190801|2019-03-11 06:00,11,2.922,2.922,2.914,2.914,7
20190801|2019-03-11 06:30,11,2.913,2.914,2.908,2.909,36
20190801|2019-03-11 07:00,11,2.917,2.918,2.909,2.912,72
20190801|2019-03-11 07:30,11,2.909,2.917,2.908,2.915,26
20190801|2019-03-11 08:00,11,2.912,2.928,2.908,2.918,174
20190801|2019-03-11 08:30,11,2.917,2.92,2.903,2.911,236
20190801|2019-03-11 09:00,11,2.911,2.913,2.905,2.909,122
20190801|2019-03-11 09:30,11,2.909,2.91,2.902,2.907,93
20190801|2019-03-11 10:00,11,2.909,2.91,2.901,2.901,60
20190801|2019-03-11 10:30,11,2.899,2.908,2.897,2.903,106
20190801|2019-03-11 11:00,11,2.903,2.912,2.902,2.902,20
20190801|2019-03-11 11:30,11,2.901,2.904,2.901,2.904,52
20190801|2019-03-11 12:00,11,2.904,2.905,2.903,2.904,8
20190801|2019-03-11 12:30,11,2.912,2.912,2.908,2.91,5
20190801|2019-03-11 13:00,11,2.908,2.919,2.898,2.905,475
20190801|2019-03-11 13:30,11,2.906,2.912,2.905,2.907,41
20190801|2019-03-11 14:00,11,2.905,2.906,2.901,2.906,39
20190801|2019-03-11 14:30,11,2.903,2.907,2.903,2.907,37
20190801|2019-03-11 15:00,11,2.908,2.909,2.907,2.907,12
20190801|2019-03-11 15:30,11,2.905,2.905,2.905,2.905,1
20190801|2019-03-11 17:00,12,2.91,2.913,2.91,2.913,3
20190801|2019-03-11 17:30,12,2.916,2.916,2.912,2.912,2
20190801|2019-03-11 18:00,12,2.909,2.909,2.909,2.909,1
20190801|2019-03-11 19:00,12,2.909,2.909,2.909,2.909,1
20190801|2019-03-12 00:00,12,2.908,2.908,2.908,2.908,1
20190801|2019-03-12 03:00,12,2.908,2.908,2.908,2.908,1
20190801|2019-03-12 04:30,12,2.911,2.911,2.909,2.909,3
20190801|2019-03-12 05:00,12,2.908,2.91,2.908,2.91,6
20190801|2019-03-12 05:30,12,2.909,2.909,2.902,2.902,5
20190801|2019-03-12 06:30,12,2.902,2.902,2.895,2.895,8
20190801|2019-03-12 07:00,12,2.897,2.897,2.893,2.894,17
20190801|2019-03-12 07:30,12,2.892,2.892,2.887,2.891,67
20190801|2019-03-12 08:00,12,2.892,2.91,2.889,2.905,130
20190801|2019-03-12 08:30,12,2.909,2.911,2.903,2.903,120
20190801|2019-03-12 09:00,12,2.904,2.904,2.897,2.904,57
20190801|2019-03-12 09:30,12,2.902,2.902,2.898,2.901,34
20190801|2019-03-12 10:00,12,2.901,2.901,2.892,2.893,80
20190801|2019-03-12 10:30,12,2.896,2.904,2.896,2.901,49
20190801|2019-03-12 11:00,12,2.9,2.903,2.899,2.899,24
20190801|2019-03-12 11:30,12,2.901,2.908,2.899,2.907,27
20190801|2019-03-12 12:00,12,2.902,2.906,2.902,2.904,18
20190801|2019-03-12 12:30,12,2.904,2.928,2.904,2.917,138
20190801|2019-03-12 13:00,12,2.922,2.925,2.917,2.918,267
20190801|2019-03-12 13:30,12,2.918,2.922,2.913,2.918,146
20190801|2019-03-12 14:00,12,2.918,2.92,2.918,2.919,9
20190801|2019-03-12 14:30,12,2.924,2.928,2.924,2.928,37
20190801|2019-03-12 15:00,12,2.928,2.928,2.926,2.926,2
20190801|2019-03-12 15:30,12,2.926,2.928,2.925,2.925,11
20190801|2019-03-12 22:30,13,2.921,2.921,2.921,2.921,2
20190801|2019-03-12 23:00,13,2.922,2.922,2.922,2.922,1
20190801|2019-03-13 00:00,13,2.928,2.93,2.916,2.916,7
20190801|2019-03-13 01:30,13,2.912,2.912,2.912,2.912,1
20190801|2019-03-13 02:00,13,2.902,2.902,2.902,2.902,1
20190801|2019-03-13 02:30,13,2.909,2.909,2.909,2.909,1
20190801|2019-03-13 03:00,13,2.904,2.904,2.904,2.904,1
20190801|2019-03-13 04:30,13,2.909,2.909,2.909,2.909,1
20190801|2019-03-13 05:00,13,2.914,2.914,2.914,2.914,2
20190801|2019-03-13 05:30,13,2.914,2.914,2.913,2.913,2
20190801|2019-03-13 06:30,13,2.919,2.92,2.916,2.917,12
20190801|2019-03-13 07:00,13,2.92,2.92,2.911,2.911,20
20190801|2019-03-13 07:30,13,2.913,2.918,2.913,2.918,21
20190801|2019-03-13 08:00,13,2.921,2.944,2.921,2.934,146
20190801|2019-03-13 08:30,13,2.935,2.945,2.935,2.943,96
20190801|2019-03-13 09:00,13,2.944,2.949,2.935,2.938,80
20190801|2019-03-13 09:30,13,2.937,2.94,2.935,2.939,41
20190801|2019-03-13 10:00,13,2.939,2.946,2.938,2.945,45
20190801|2019-03-13 10:30,13,2.944,2.95,2.944,2.947,399
20190801|2019-03-13 11:00,13,2.95,2.95,2.946,2.946,29
20190801|2019-03-13 11:30,13,2.945,2.945,2.938,2.94,20
20190801|2019-03-13 12:00,13,2.94,2.94,2.937,2.937,10
20190801|2019-03-13 12:30,13,2.942,2.942,2.942,2.942,1
20190801|2019-03-13 13:00,13,2.943,2.95,2.939,2.95,164
20190801|2019-03-13 13:30,13,2.949,2.949,2.943,2.947,20
20190801|2019-03-13 14:30,13,2.945,2.95,2.942,2.95,82
20190801|2019-03-13 15:00,13,2.949,2.955,2.949,2.953,24
20190801|2019-03-13 15:30,13,2.956,2.962,2.956,2.959,20
20190801|2019-03-13 17:00,14,2.964,2.969,2.964,2.969,2
20190801|2019-03-14 02:00,14,2.963,2.963,2.963,2.963,1
20190801|2019-03-14 02:30,14,2.963,2.963,2.963,2.963,1
20190801|2019-03-14 03:30,14,2.957,2.957,2.956,2.956,2
20190801|2019-03-14 04:30,14,2.954,2.954,2.954,2.954,1
20190801|2019-03-14 05:00,14,2.953,2.953,2.953,2.953,2
20190801|2019-03-14 06:00,14,2.954,2.959,2.954,2.958,4
20190801|2019-03-14 06:30,14,2.96,2.96,2.957,2.959,6
20190801|2019-03-14 07:00,14,2.96,2.969,2.96,2.966,23
20190801|2019-03-14 07:30,14,2.96,2.963,2.958,2.958,13
20190801|2019-03-14 08:00,14,2.958,2.969,2.957,2.964,77
20190801|2019-03-14 08:30,14,2.964,2.967,2.963,2.965,27
20190801|2019-03-14 09:00,14,2.967,2.968,2.964,2.965,87
20190801|2019-03-14 09:30,14,2.965,2.965,2.951,2.956,140
20190801|2019-03-14 10:00,14,2.958,2.966,2.957,2.96,160
20190801|2019-03-14 10:30,14,2.963,2.963,2.959,2.959,12
20190801|2019-03-14 11:00,14,2.96,2.961,2.956,2.961,33
20190801|2019-03-14 11:30,14,2.961,2.961,2.961,2.961,2
20190801|2019-03-14 12:00,14,2.962,2.963,2.959,2.96,46
20190801|2019-03-14 12:30,14,2.961,2.965,2.961,2.964,54
20190801|2019-03-14 13:00,14,2.963,2.967,2.962,2.963,203
20190801|2019-03-14 13:30,14,2.962,2.963,2.96,2.96,34
20190801|2019-03-14 14:00,14,2.959,2.959,2.958,2.958,46
20190801|2019-03-14 14:30,14,2.957,2.958,2.956,2.957,19
20190801|2019-03-14 15:00,14,2.955,2.958,2.955,2.957,43
20190801|2019-03-14 15:30,14,2.958,2.958,2.957,2.957,5
20190801|2019-03-14 21:00,15,2.948,2.948,2.948,2.948,1
20190801|2019-03-14 22:30,15,2.947,2.947,2.947,2.947,1
20190801|2019-03-15 00:00,15,2.951,2.951,2.951,2.951,3
20190801|2019-03-15 02:30,15,2.943,2.963,2.943,2.963,10
20190801|2019-03-15 03:00,15,2.96,2.96,2.957,2.957,3
20190801|2019-03-15 06:00,15,2.951,2.951,2.949,2.949,6
20190801|2019-03-15 06:30,15,2.946,2.947,2.937,2.941,20
20190801|2019-03-15 07:00,15,2.938,2.938,2.93,2.934,61
20190801|2019-03-15 07:30,15,2.934,2.936,2.93,2.936,22
20190801|2019-03-15 08:00,15,2.936,2.946,2.931,2.944,403
20190801|2019-03-15 08:30,15,2.944,2.945,2.939,2.941,99
20190801|2019-03-15 09:00,15,2.94,2.941,2.935,2.939,144
20190801|2019-03-15 09:30,15,2.939,2.941,2.93,2.932,126
20190801|2019-03-15 10:00,15,2.931,2.933,2.92,2.924,66
20190801|2019-03-15 10:30,15,2.922,2.926,2.921,2.925,54
20190801|2019-03-15 11:00,15,2.926,2.928,2.926,2.928,3
20190801|2019-03-15 11:30,15,2.929,2.932,2.928,2.928,54
20190801|2019-03-15 12:00,15,2.928,2.932,2.925,2.925,84
20190801|2019-03-15 12:30,15,2.926,2.931,2.926,2.931,32
20190801|2019-03-15 13:00,15,2.931,2.932,2.914,2.919,239
20190801|2019-03-15 13:30,15,2.92,2.923,2.918,2.921,45
20190801|2019-03-15 14:00,15,2.923,2.926,2.923,2.926,4
20190801|2019-03-15 14:30,15,2.922,2.922,2.917,2.917,18
20190801|2019-03-15 15:00,15,2.918,2.918,2.917,2.917,6
20190801|2019-03-15 15:30,15,2.917,2.917,2.917,2.917,1
20190801|2019-03-17 17:00,18,2.914,2.918,2.914,2.918,3
20190801|2019-03-17 17:30,18,2.918,2.918,2.918,2.918,1
20190801|2019-03-17 19:00,18,2.912,2.912,2.912,2.912,1
20190801|2019-03-18 01:00,18,2.913,2.913,2.913,2.913,1
20190801|2019-03-18 02:30,18,2.911,2.911,2.911,2.911,1
20190801|2019-03-18 03:30,18,2.918,2.919,2.918,2.919,2
20190801|2019-03-18 04:30,18,2.918,2.918,2.918,2.918,1
20190801|2019-03-18 05:00,18,2.915,2.915,2.915,2.915,1
20190801|2019-03-18 05:30,18,2.913,2.913,2.912,2.912,4
20190801|2019-03-18 06:00,18,2.91,2.912,2.91,2.912,2
20190801|2019-03-18 06:30,18,2.907,2.911,2.906,2.911,12
20190801|2019-03-18 07:00,18,2.914,2.927,2.913,2.923,40
20190801|2019-03-18 07:30,18,2.931,2.935,2.929,2.935,49
20190801|2019-03-18 08:00,18,2.935,2.952,2.931,2.945,252
20190801|2019-03-18 08:30,18,2.946,2.951,2.943,2.95,86
20190801|2019-03-18 09:00,18,2.951,2.956,2.948,2.949,50
20190801|2019-03-18 09:30,18,2.949,2.953,2.945,2.953,76
20190801|2019-03-18 10:00,18,2.952,2.954,2.952,2.954,20
20190801|2019-03-18 10:30,18,2.955,2.957,2.954,2.957,7
20190801|2019-03-18 11:00,18,2.958,2.958,2.957,2.958,15
20190801|2019-03-18 11:30,18,2.957,2.96,2.953,2.959,55
20190801|2019-03-18 12:00,18,2.958,2.968,2.958,2.966,37
20190801|2019-03-18 12:30,18,2.963,2.969,2.963,2.967,130
20190801|2019-03-18 13:00,18,2.968,2.974,2.966,2.973,1178
20190801|2019-03-18 13:30,18,2.973,2.973,2.968,2.968,306
20190801|2019-03-18 14:00,18,2.967,2.969,2.967,2.968,20
20190801|2019-03-18 14:30,18,2.967,2.967,2.965,2.965,2
20190801|2019-03-18 15:00,18,2.969,2.969,2.967,2.967,7
20190801|2019-03-18 15:30,18,2.964,2.964,2.963,2.963,3
20190801|2019-03-18 17:00,19,2.963,2.963,2.957,2.959,6
20190801|2019-03-18 17:30,19,2.955,2.955,2.955,2.955,2
20190801|2019-03-18 18:00,19,2.958,2.964,2.958,2.964,6
20190801|2019-03-18 20:30,19,2.959,2.959,2.959,2.959,1
20190801|2019-03-18 22:30,19,2.959,2.959,2.958,2.958,2
20190801|2019-03-18 23:30,19,2.957,2.957,2.957,2.957,1
20190801|2019-03-19 00:00,19,2.961,2.961,2.961,2.961,1
20190801|2019-03-19 00:30,19,2.967,2.967,2.967,2.967,1
20190801|2019-03-19 01:00,19,2.97,2.97,2.97,2.97,2
20190801|2019-03-19 02:00,19,2.972,2.973,2.971,2.971,3
20190801|2019-03-19 02:30,19,2.978,2.983,2.978,2.983,6
20190801|2019-03-19 03:00,19,2.986,2.99,2.984,2.99,8
20190801|2019-03-19 03:30,19,2.989,2.989,2.988,2.988,2
20190801|2019-03-19 04:00,19,2.986,2.986,2.986,2.986,5
20190801|2019-03-19 04:30,19,2.985,2.993,2.985,2.992,12
20190801|2019-03-19 05:00,19,2.996,2.998,2.995,2.995,6
20190801|2019-03-19 05:30,19,2.995,3.003,2.995,2.996,8
20190801|2019-03-19 06:00,19,2.997,2.998,2.991,2.992,10
20190801|2019-03-19 06:30,19,2.991,2.993,2.985,2.988,17
20190801|2019-03-19 07:00,19,2.988,2.995,2.988,2.99,35
20190801|2019-03-19 07:30,19,2.991,2.994,2.99,2.994,44
20190801|2019-03-19 08:00,19,2.99,2.991,2.977,2.977,72
20190801|2019-03-19 08:30,19,2.976,2.981,2.968,2.969,69
20190801|2019-03-19 09:00,19,2.97,2.977,2.968,2.969,21
20190801|2019-03-19 09:30,19,2.972,2.972,2.964,2.971,27
20190801|2019-03-19 10:00,19,2.968,2.972,2.967,2.971,12
20190801|2019-03-19 10:30,19,2.973,2.973,2.97,2.971,7
20190801|2019-03-19 11:00,19,2.974,2.975,2.972,2.972,4
20190801|2019-03-19 11:30,19,2.969,2.973,2.963,2.973,63
20190801|2019-03-19 12:00,19,2.974,2.98,2.974,2.978,97
20190801|2019-03-19 12:30,19,2.979,2.979,2.975,2.975,17
20190801|2019-03-19 13:00,19,2.974,2.979,2.973,2.979,101
20190801|2019-03-19 13:30,19,2.978,2.979,2.973,2.973,42
20190801|2019-03-19 14:00,19,2.975,2.977,2.975,2.977,10
20190801|2019-03-19 14:30,19,2.975,2.975,2.97,2.97,3
20190801|2019-03-19 15:00,19,2.97,2.97,2.97,2.97,100
20190801|2019-03-19 15:30,19,2.969,2.969,2.969,2.969,1
20190801|2019-03-19 17:00,20,2.966,2.966,2.964,2.964,2
20190801|2019-03-19 18:30,20,2.968,2.97,2.968,2.97,2
20190801|2019-03-19 19:30,20,2.975,2.975,2.975,2.975,1
20190801|2019-03-20 00:00,20,2.967,2.967,2.967,2.967,1
20190801|2019-03-20 01:00,20,2.967,2.967,2.967,2.967,1
20190801|2019-03-20 02:30,20,2.964,2.964,2.962,2.962,2
20190801|2019-03-20 03:00,20,2.96,2.96,2.954,2.954,3
20190801|2019-03-20 04:00,20,2.959,2.961,2.959,2.961,2
20190801|2019-03-20 05:00,20,2.964,2.964,2.964,2.964,1
20190801|2019-03-20 05:30,20,2.964,2.969,2.964,2.968,7
20190801|2019-03-20 06:00,20,2.975,2.976,2.975,2.976,3
20190801|2019-03-20 06:30,20,2.974,2.978,2.972,2.978,21
20190801|2019-03-20 07:00,20,2.969,2.971,2.964,2.965,117
20190801|2019-03-20 07:30,20,2.962,2.965,2.945,2.946,61
20190801|2019-03-20 08:00,20,2.944,2.961,2.944,2.952,181
20190801|2019-03-20 08:30,20,2.951,2.952,2.945,2.945,85
20190801|2019-03-20 09:00,20,2.944,2.944,2.937,2.942,73
20190801|2019-03-20 09:30,20,2.944,2.949,2.941,2.946,57
20190801|2019-03-20 10:00,20,2.943,2.947,2.937,2.942,83
20190801|2019-03-20 10:30,20,2.941,2.948,2.938,2.948,137
20190801|2019-03-20 11:00,20,2.947,2.95,2.943,2.945,97
20190801|2019-03-20 11:30,20,2.944,2.953,2.942,2.953,65
20190801|2019-03-20 12:00,20,2.95,2.952,2.946,2.946,26
20190801|2019-03-20 12:30,20,2.945,2.946,2.939,2.941,63
20190801|2019-03-20 13:00,20,2.942,2.946,2.934,2.943,260
20190801|2019-03-20 13:30,20,2.944,2.947,2.943,2.946,31
20190801|2019-03-20 14:00,20,2.946,2.947,2.946,2.947,8
20190801|2019-03-20 14:30,20,2.948,2.948,2.948,2.948,1
20190801|2019-03-20 15:00,20,2.954,2.954,2.953,2.953,11
20190801|2019-03-20 15:30,20,2.949,2.954,2.949,2.954,3
20190801|2019-03-20 18:00,21,2.958,2.958,2.958,2.958,1
20190801|2019-03-21 00:00,21,2.946,2.946,2.94,2.94,3
20190801|2019-03-21 01:00,21,2.947,2.947,2.947,2.947,1
20190801|2019-03-21 01:30,21,2.949,2.949,2.949,2.949,1
20190801|2019-03-21 02:30,21,2.949,2.949,2.949,2.949,1
20190801|2019-03-21 03:00,21,2.95,2.95,2.95,2.95,1
20190801|2019-03-21 04:30,21,2.947,2.947,2.947,2.947,1
20190801|2019-03-21 05:00,21,2.938,2.939,2.938,2.939,2
20190801|2019-03-21 05:30,21,2.941,2.944,2.941,2.944,3
20190801|2019-03-21 06:00,21,2.944,2.946,2.944,2.946,3
20190801|2019-03-21 06:30,21,2.944,2.944,2.941,2.941,8
20190801|2019-03-21 07:00,21,2.937,2.938,2.934,2.935,20
20190801|2019-03-21 07:30,21,2.931,2.933,2.929,2.93,79
20190801|2019-03-21 08:00,21,2.928,2.933,2.928,2.93,32
20190801|2019-03-21 08:30,21,2.933,2.941,2.927,2.927,16
20190801|2019-03-21 09:00,21,2.93,2.945,2.93,2.94,95
20190801|2019-03-21 09:30,21,2.94,2.945,2.932,2.939,66
20190801|2019-03-21 10:00,21,2.936,2.936,2.923,2.923,110
20190801|2019-03-21 10:30,21,2.923,2.929,2.923,2.929,42
20190801|2019-03-21 11:00,21,2.93,2.936,2.929,2.934,121
20190801|2019-03-21 11:30,21,2.933,2.934,2.929,2.934,24
20190801|2019-03-21 12:00,21,2.938,2.942,2.938,2.941,32
20190801|2019-03-21 12:30,21,2.942,2.949,2.939,2.943,161
20190801|2019-03-21 13:00,21,2.947,2.95,2.942,2.95,91
20190801|2019-03-21 13:30,21,2.949,2.949,2.945,2.945,124
20190801|2019-03-21 14:00,21,2.947,2.948,2.946,2.946,59
20190801|2019-03-21 14:30,21,2.949,2.949,2.948,2.948,2
20190801|2019-03-21 15:00,21,2.949,2.949,2.949,2.949,1
20190801|2019-03-21 15:30,21,2.947,2.947,2.945,2.945,6
20190801|2019-03-21 17:00,22,2.948,2.948,2.948,2.948,1
20190801|2019-03-21 18:30,22,2.948,2.948,2.948,2.948,1
20190801|2019-03-21 19:00,22,2.942,2.942,2.888,2.903,88
20190801|2019-03-21 19:30,22,2.895,2.931,2.866,2.913,73
20190801|2019-03-21 20:00,22,2.925,2.925,2.925,2.925,1
20190801|2019-03-21 21:00,22,2.927,2.939,2.927,2.937,5
20190801|2019-03-21 21:30,22,2.927,2.927,2.926,2.926,2
20190801|2019-03-21 22:00,22,2.925,2.925,2.924,2.924,2
20190801|2019-03-22 02:30,22,2.919,2.92,2.919,2.92,2
20190801|2019-03-22 04:00,22,2.923,2.923,2.923,2.923,2
20190801|2019-03-22 04:30,22,2.923,2.923,2.923,2.923,1
20190801|2019-03-22 05:00,22,2.916,2.919,2.916,2.916,6
20190801|2019-03-22 05:30,22,2.918,2.918,2.918,2.918,2
20190801|2019-03-22 06:00,22,2.92,2.923,2.905,2.906,34
20190801|2019-03-22 06:30,22,2.906,2.915,2.906,2.913,42
20190801|2019-03-22 07:00,22,2.909,2.918,2.904,2.907,16
20190801|2019-03-22 07:30,22,2.901,2.918,2.901,2.916,50
20190801|2019-03-22 08:00,22,2.914,2.914,2.903,2.91,185
20190801|2019-03-22 08:30,22,2.906,2.906,2.898,2.9,94
20190801|2019-03-22 09:00,22,2.905,2.908,2.902,2.904,67
20190801|2019-03-22 09:30,22,2.908,2.908,2.9,2.901,92
20190801|2019-03-22 10:00,22,2.903,2.906,2.899,2.899,30
20190801|2019-03-22 10:30,22,2.897,2.9,2.895,2.898,119
20190801|2019-03-22 11:00,22,2.897,2.897,2.895,2.895,24
20190801|2019-03-22 11:30,22,2.893,2.895,2.893,2.894,6
20190801|2019-03-22 12:00,22,2.895,2.901,2.895,2.895,157
20190801|2019-03-22 12:30,22,2.896,2.908,2.896,2.908,154
20190801|2019-03-22 13:00,22,2.908,2.909,2.899,2.899,335
20190801|2019-03-22 13:30,22,2.9,2.908,2.9,2.907,74
20190801|2019-03-22 14:00,22,2.905,2.906,2.902,2.905,33
20190801|2019-03-22 14:30,22,2.907,2.907,2.907,2.907,2
20190801|2019-03-22 15:00,22,2.904,2.905,2.902,2.905,17
20190801|2019-03-22 15:30,22,2.9,2.9,2.898,2.898,5
20190801|2019-03-24 17:00,25,2.878,2.878,2.866,2.869,28
20190801|2019-03-24 17:30,25,2.868,2.868,2.865,2.866,5
20190801|2019-03-24 18:00,25,2.868,2.868,2.866,2.866,2
20190801|2019-03-24 18:30,25,2.866,2.866,2.866,2.866,1
20190801|2019-03-24 19:00,25,2.868,2.868,2.868,2.868,11
20190801|2019-03-24 19:30,25,2.868,2.868,2.868,2.868,20
20190801|2019-03-24 20:00,25,2.868,2.868,2.868,2.868,3
20190801|2019-03-24 23:00,25,2.876,2.876,2.876,2.876,1
20190801|2019-03-25 02:00,25,2.877,2.878,2.877,2.878,8
20190801|2019-03-25 02:30,25,2.875,2.88,2.875,2.88,3
20190801|2019-03-25 05:00,25,2.883,2.889,2.883,2.889,4
20190801|2019-03-25 05:30,25,2.889,2.891,2.888,2.889,5
20190801|2019-03-25 06:00,25,2.884,2.89,2.883,2.885,7
20190801|2019-03-25 06:30,25,2.883,2.883,2.879,2.88,8
20190801|2019-03-25 07:00,25,2.885,2.885,2.858,2.867,105
20190801|2019-03-25 07:30,25,2.865,2.87,2.857,2.869,40
20190801|2019-03-25 08:00,25,2.87,2.885,2.866,2.885,62
20190801|2019-03-25 08:30,25,2.884,2.9,2.884,2.893,160
20190801|2019-03-25 09:00,25,2.892,2.897,2.891,2.894,40
20190801|2019-03-25 09:30,25,2.891,2.894,2.885,2.886,54
20190801|2019-03-25 10:00,25,2.886,2.888,2.88,2.888,99
20190801|2019-03-25 10:30,25,2.886,2.892,2.886,2.892,31
20190801|2019-03-25 11:00,25,2.893,2.895,2.893,2.893,46
20190801|2019-03-25 11:30,25,2.896,2.902,2.896,2.896,95
20190801|2019-03-25 12:00,25,2.898,2.898,2.896,2.897,22
20190801|2019-03-25 12:30,25,2.899,2.902,2.897,2.9,49
20190801|2019-03-25 13:00,25,2.9,2.908,2.897,2.905,125
20190801|2019-03-25 13:30,25,2.905,2.912,2.905,2.912,233
20190801|2019-03-25 14:00,25,2.911,2.913,2.908,2.912,11
20190801|2019-03-25 14:30,25,2.913,2.913,2.903,2.903,27
20190801|2019-03-25 15:00,25,2.905,2.906,2.902,2.906,19
20190801|2019-03-25 15:30,25,2.905,2.905,2.904,2.905,4
20190801|2019-03-25 17:30,26,2.903,2.905,2.903,2.905,2
20190801|2019-03-25 18:30,26,2.91,2.911,2.91,2.911,2
20190801|2019-03-25 19:00,26,2.914,2.914,2.914,2.914,1
20190801|2019-03-25 19:30,26,2.915,2.917,2.915,2.917,3
20190801|2019-03-25 20:00,26,2.91,2.91,2.91,2.91,1
20190801|2019-03-25 21:30,26,2.91,2.91,2.91,2.91,1
20190801|2019-03-26 00:00,26,2.903,2.903,2.903,2.903,1
20190801|2019-03-26 03:00,26,2.894,2.894,2.893,2.893,3
20190801|2019-03-26 04:00,26,2.897,2.897,2.897,2.897,2
20190801|2019-03-26 04:30,26,2.897,2.897,2.893,2.893,2
20190801|2019-03-26 05:00,26,2.891,2.895,2.891,2.895,3
20190801|2019-03-26 06:00,26,2.9,2.904,2.9,2.901,13
20190801|2019-03-26 06:30,26,2.903,2.904,2.903,2.904,3
20190801|2019-03-26 07:00,26,2.906,2.908,2.888,2.899,55
20190801|2019-03-26 07:30,26,2.897,2.916,2.897,2.91,74
20190801|2019-03-26 08:00,26,2.909,2.916,2.89,2.895,81
20190801|2019-03-26 08:30,26,2.893,2.897,2.887,2.897,90
20190801|2019-03-26 09:00,26,2.899,2.899,2.89,2.894,61
20190801|2019-03-26 09:30,26,2.892,2.893,2.889,2.893,32
20190801|2019-03-26 10:00,26,2.891,2.893,2.889,2.891,23
20190801|2019-03-26 10:30,26,2.892,2.894,2.889,2.893,29
20190801|2019-03-26 11:00,26,2.892,2.893,2.886,2.89,108
20190801|2019-03-26 11:30,26,2.891,2.891,2.886,2.891,47
20190801|2019-03-26 12:00,26,2.894,2.894,2.89,2.891,25
20190801|2019-03-26 12:30,26,2.89,2.892,2.886,2.886,35
20190801|2019-03-26 13:00,26,2.889,2.892,2.882,2.882,139
20190801|2019-03-26 13:30,26,2.882,2.885,2.881,2.884,192
20190801|2019-03-26 14:00,26,2.883,2.883,2.881,2.881,74
20190801|2019-03-26 14:30,26,2.881,2.881,2.88,2.88,2
20190801|2019-03-26 15:00,26,2.881,2.881,2.881,2.881,16
20190801|2019-03-26 15:30,26,2.882,2.883,2.88,2.882,14
20190801|2019-03-26 17:00,27,2.881,2.881,2.881,2.881,1
20190801|2019-03-26 21:00,27,2.875,2.875,2.875,2.875,1
20190801|2019-03-26 23:30,27,2.875,2.875,2.873,2.873,5
20190801|2019-03-27 02:00,27,2.87,2.87,2.87,2.87,1
20190801|2019-03-27 03:00,27,2.872,2.872,2.872,2.872,1
20190801|2019-03-27 05:30,27,2.872,2.872,2.872,2.872,2
20190801|2019-03-27 06:30,27,2.864,2.865,2.864,2.865,7
20190801|2019-03-27 07:00,27,2.871,2.871,2.856,2.857,17
20190801|2019-03-27 07:30,27,2.858,2.86,2.858,2.859,30
20190801|2019-03-27 08:00,27,2.855,2.855,2.835,2.839,196
20190801|2019-03-27 08:30,27,2.839,2.845,2.833,2.843,200
20190801|2019-03-27 09:00,27,2.844,2.853,2.839,2.848,110
20190801|2019-03-27 09:30,27,2.847,2.85,2.843,2.844,457
20190801|2019-03-27 10:00,27,2.844,2.844,2.836,2.839,215
20190801|2019-03-27 10:30,27,2.836,2.839,2.835,2.839,66
20190801|2019-03-27 11:00,27,2.838,2.838,2.833,2.834,45
20190801|2019-03-27 11:30,27,2.833,2.837,2.83,2.834,131
20190801|2019-03-27 12:00,27,2.834,2.85,2.834,2.849,118
20190801|2019-03-27 12:30,27,2.848,2.852,2.845,2.852,87
20190801|2019-03-27 13:00,27,2.853,2.862,2.851,2.854,492
20190801|2019-03-27 13:30,27,2.853,2.856,2.85,2.852,69
20190801|2019-03-27 14:00,27,2.852,2.854,2.85,2.854,134
20190801|2019-03-27 14:30,27,2.856,2.858,2.855,2.856,19
20190801|2019-03-27 15:00,27,2.855,2.855,2.854,2.854,38
20190801|2019-03-27 15:30,27,2.854,2.854,2.854,2.854,1
20190801|2019-03-27 17:00,28,2.855,2.855,2.855,2.855,1
20190801|2019-03-27 18:00,28,2.853,2.853,2.852,2.852,4
20190801|2019-03-27 20:30,28,2.859,2.859,2.858,2.858,14
20190801|2019-03-27 21:30,28,2.86,2.86,2.86,2.86,1
20190801|2019-03-27 22:00,28,2.862,2.862,2.862,2.862,1
20190801|2019-03-28 00:00,28,2.869,2.869,2.865,2.867,4
20190801|2019-03-28 00:30,28,2.864,2.864,2.864,2.864,1
20190801|2019-03-28 01:30,28,2.867,2.87,2.867,2.87,6
20190801|2019-03-28 02:00,28,2.873,2.873,2.873,2.873,2
20190801|2019-03-28 02:30,28,2.871,2.872,2.871,2.872,2
20190801|2019-03-28 05:00,28,2.872,2.872,2.871,2.871,7
20190801|2019-03-28 05:30,28,2.875,2.879,2.875,2.879,4
20190801|2019-03-28 06:00,28,2.876,2.876,2.873,2.873,7
20190801|2019-03-28 06:30,28,2.871,2.871,2.858,2.863,31
20190801|2019-03-28 07:00,28,2.865,2.876,2.857,2.874,27
20190801|2019-03-28 07:30,28,2.877,2.877,2.866,2.866,53
20190801|2019-03-28 08:00,28,2.867,2.869,2.848,2.848,154
20190801|2019-03-28 08:30,28,2.849,2.855,2.846,2.853,219
20190801|2019-03-28 09:00,28,2.853,2.853,2.838,2.845,163
20190801|2019-03-28 09:30,28,2.856,2.86,2.84,2.859,267
20190801|2019-03-28 10:00,28,2.86,2.862,2.855,2.856,27
20190801|2019-03-28 10:30,28,2.852,2.855,2.852,2.852,32
20190801|2019-03-28 11:00,28,2.852,2.858,2.852,2.858,57
20190801|2019-03-28 11:30,28,2.859,2.859,2.854,2.855,15
20190801|2019-03-28 12:00,28,2.852,2.852,2.851,2.851,13
20190801|2019-03-28 12:30,28,2.851,2.853,2.849,2.849,18
20190801|2019-03-28 13:00,28,2.85,2.851,2.839,2.84,154
20190801|2019-03-28 13:30,28,2.839,2.842,2.839,2.841,35
20190801|2019-03-28 14:00,28,2.841,2.845,2.84,2.845,34
20190801|2019-03-28 14:30,28,2.843,2.846,2.843,2.844,18
20190801|2019-03-28 15:00,28,2.849,2.85,2.848,2.848,35
20190801|2019-03-28 15:30,28,2.848,2.848,2.844,2.844,19
20190801|2019-03-28 17:00,29,2.841,2.849,2.841,2.849,3
20190801|2019-03-28 17:30,29,2.844,2.844,2.844,2.844,2
20190801|2019-03-28 19:30,29,2.849,2.849,2.849,2.849,1
20190801|2019-03-28 23:30,29,2.855,2.855,2.85,2.85,2
20190801|2019-03-29 01:00,29,2.841,2.841,2.84,2.84,3
20190801|2019-03-29 02:00,29,2.835,2.835,2.829,2.833,12
20190801|2019-03-29 02:30,29,2.828,2.828,2.822,2.824,8
20190801|2019-03-29 03:00,29,2.825,2.828,2.825,2.828,2
20190801|2019-03-29 04:00,29,2.826,2.827,2.825,2.827,6
20190801|2019-03-29 04:30,29,2.828,2.828,2.823,2.823,4
20190801|2019-03-29 05:00,29,2.824,2.824,2.823,2.823,3
20190801|2019-03-29 05:30,29,2.822,2.822,2.822,2.822,1
20190801|2019-03-29 06:00,29,2.82,2.827,2.816,2.827,21
20190801|2019-03-29 06:30,29,2.83,2.835,2.821,2.821,32
20190801|2019-03-29 07:00,29,2.82,2.827,2.817,2.825,36
20190801|2019-03-29 07:30,29,2.827,2.835,2.822,2.826,41
20190801|2019-03-29 08:00,29,2.826,2.83,2.815,2.817,126
20190801|2019-03-29 08:30,29,2.816,2.818,2.81,2.816,95
20190801|2019-03-29 09:00,29,2.817,2.819,2.815,2.819,13
20190801|2019-03-29 09:30,29,2.822,2.824,2.815,2.817,136
20190801|2019-03-29 10:00,29,2.818,2.82,2.813,2.815,9
20190801|2019-03-29 10:30,29,2.815,2.823,2.815,2.818,24
20190801|2019-03-29 11:00,29,2.821,2.823,2.819,2.821,51
20190801|2019-03-29 11:30,29,2.815,2.815,2.815,2.815,13
20190801|2019-03-29 12:00,29,2.815,2.816,2.81,2.814,139
20190801|2019-03-29 12:30,29,2.813,2.814,2.807,2.81,31
20190801|2019-03-29 13:00,29,2.81,2.812,2.793,2.8,417
20190801|2019-03-29 13:30,29,2.802,2.807,2.802,2.806,145
20190801|2019-03-29 14:00,29,2.805,2.81,2.804,2.804,13
20190801|2019-03-29 14:30,29,2.805,2.805,2.803,2.803,18
20190801|2019-03-29 15:00,29,2.804,2.806,2.804,2.805,56
20190801|2019-03-29 15:30,29,2.805,2.806,2.805,2.805,10
20190801|2019-03-31 17:00,1,2.8,2.806,2.799,2.805,100
20190801|2019-03-31 17:30,1,2.805,2.805,2.803,2.803,2
20190801|2019-03-31 18:00,1,2.802,2.802,2.79,2.796,11
20190801|2019-03-31 18:30,1,2.8,2.801,2.8,2.8,4
20190801|2019-03-31 20:30,1,2.809,2.809,2.809,2.809,1
20190801|2019-03-31 21:00,1,2.808,2.808,2.808,2.808,1
20190801|2019-04-01 00:00,1,2.809,2.809,2.809,2.809,2
20190801|2019-04-01 00:30,1,2.808,2.808,2.808,2.808,1
20190801|2019-04-01 01:00,1,2.808,2.812,2.808,2.812,2
20190801|2019-04-01 01:30,1,2.811,2.811,2.811,2.811,3
20190801|2019-04-01 02:00,1,2.81,2.81,2.81,2.81,1
20190801|2019-04-01 02:30,1,2.816,2.816,2.816,2.816,1
20190801|2019-04-01 03:30,1,2.816,2.816,2.816,2.816,1
20190801|2019-04-01 04:00,1,2.814,2.815,2.814,2.815,2
20190801|2019-04-01 04:30,1,2.816,2.816,2.812,2.812,3
20190801|2019-04-01 05:00,1,2.815,2.815,2.814,2.814,4
20190801|2019-04-01 05:30,1,2.813,2.813,2.811,2.812,5
20190801|2019-04-01 06:00,1,2.813,2.813,2.811,2.811,2
20190801|2019-04-01 06:30,1,2.807,2.81,2.806,2.809,10
20190801|2019-04-01 07:00,1,2.811,2.811,2.801,2.805,38
20190801|2019-04-01 07:30,1,2.803,2.821,2.802,2.815,134
20190801|2019-04-01 08:00,1,2.814,2.83,2.814,2.823,62
20190801|2019-04-01 08:30,1,2.823,2.834,2.823,2.831,72
20190801|2019-04-01 09:00,1,2.831,2.835,2.824,2.831,46
20190801|2019-04-01 09:30,1,2.833,2.838,2.829,2.832,132
20190801|2019-04-01 10:00,1,2.832,2.838,2.832,2.838,50
20190801|2019-04-01 10:30,1,2.837,2.849,2.835,2.837,302
20190801|2019-04-01 11:00,1,2.838,2.84,2.835,2.839,37
20190801|2019-04-01 11:30,1,2.841,2.842,2.829,2.829,122
20190801|2019-04-01 12:00,1,2.829,2.834,2.829,2.832,110
20190801|2019-04-01 12:30,1,2.832,2.834,2.821,2.822,128
20190801|2019-04-01 13:00,1,2.822,2.829,2.815,2.822,390
20190801|2019-04-01 13:30,1,2.823,2.826,2.821,2.821,120
20190801|2019-04-01 14:00,1,2.821,2.821,2.819,2.819,7
20190801|2019-04-01 14:30,1,2.818,2.819,2.818,2.819,15
20190801|2019-04-01 15:00,1,2.819,2.819,2.818,2.819,3
20190801|2019-04-01 15:30,1,2.819,2.82,2.819,2.82,2
20190801|2019-04-01 17:00,2,2.817,2.817,2.817,2.817,1
20190801|2019-04-01 18:30,2,2.817,2.817,2.817,2.817,1
20190801|2019-04-01 20:30,2,2.816,2.817,2.816,2.817,8
20190801|2019-04-01 22:30,2,2.817,2.817,2.817,2.817,1
20190801|2019-04-01 23:30,2,2.812,2.812,2.81,2.81,4
20190801|2019-04-02 00:00,2,2.813,2.827,2.813,2.821,43
20190801|2019-04-02 00:30,2,2.821,2.821,2.821,2.821,70
20190801|2019-04-02 02:00,2,2.816,2.816,2.816,2.816,2
20190801|2019-04-02 03:00,2,2.807,2.807,2.807,2.807,1
20190801|2019-04-02 04:30,2,2.811,2.812,2.811,2.812,4
20190801|2019-04-02 05:00,2,2.813,2.814,2.813,2.813,7
20190801|2019-04-02 05:30,2,2.816,2.816,2.816,2.816,3
20190801|2019-04-02 06:00,2,2.817,2.821,2.817,2.817,12
20190801|2019-04-02 06:30,2,2.816,2.822,2.816,2.819,11
20190801|2019-04-02 07:00,2,2.818,2.83,2.813,2.83,48
20190801|2019-04-02 07:30,2,2.832,2.833,2.825,2.828,21
20190801|2019-04-02 08:00,2,2.831,2.831,2.81,2.815,108
20190801|2019-04-02 08:30,2,2.816,2.816,2.805,2.811,64
20190801|2019-04-02 09:00,2,2.81,2.814,2.794,2.796,175
20190801|2019-04-02 09:30,2,2.797,2.809,2.797,2.806,341
20190801|2019-04-02 10:00,2,2.807,2.809,2.802,2.803,179
20190801|2019-04-02 10:30,2,2.805,2.809,2.8,2.8,198
20190801|2019-04-02 11:00,2,2.801,2.804,2.798,2.798,42
20190801|2019-04-02 11:30,2,2.798,2.803,2.798,2.8,53
20190801|2019-04-02 12:00,2,2.8,2.804,2.797,2.802,153
20190801|2019-04-02 12:30,2,2.802,2.803,2.798,2.8,61
20190801|2019-04-02 13:00,2,2.798,2.805,2.798,2.799,839
20190801|2019-04-02 13:30,2,2.799,2.808,2.799,2.806,186
20190801|2019-04-02 14:00,2,2.808,2.811,2.808,2.808,39
20190801|2019-04-02 14:30,2,2.807,2.807,2.807,2.807,6
20190801|2019-04-02 15:00,2,2.808,2.808,2.804,2.804,15
20190801|2019-04-02 15:30,2,2.805,2.807,2.805,2.807,11
20190801|2019-04-02 17:00,3,2.808,2.808,2.808,2.808,1
20190801|2019-04-02 17:30,3,2.806,2.807,2.806,2.807,5
20190801|2019-04-02 18:30,3,2.805,2.805,2.805,2.805,1
20190801|2019-04-02 19:30,3,2.807,2.809,2.807,2.807,29
20190801|2019-04-03 00:00,3,2.8,2.8,2.8,2.8,1
20190801|2019-04-03 02:00,3,2.799,2.799,2.799,2.799,1
20190801|2019-04-03 02:30,3,2.799,2.799,2.794,2.794,3
20190801|2019-04-03 03:00,3,2.795,2.795,2.795,2.795,1
20190801|2019-04-03 03:30,3,2.796,2.802,2.796,2.802,5
20190801|2019-04-03 04:30,3,2.803,2.803,2.803,2.803,1
20190801|2019-04-03 05:30,3,2.802,2.804,2.802,2.804,4
20190801|2019-04-03 06:00,3,2.804,2.804,2.804,2.804,1
20190801|2019-04-03 06:30,3,2.798,2.801,2.798,2.801,4
20190801|2019-04-03 07:00,3,2.803,2.803,2.791,2.794,31
20190801|2019-04-03 07:30,3,2.793,2.797,2.786,2.787,68
20190801|2019-04-03 08:00,3,2.786,2.797,2.786,2.796,46
20190801|2019-04-03 08:30,3,2.794,2.794,2.784,2.784,197
20190801|2019-04-03 09:00,3,2.784,2.788,2.784,2.786,217
20190801|2019-04-03 09:30,3,2.786,2.786,2.781,2.783,112
20190801|2019-04-03 10:00,3,2.783,2.785,2.78,2.784,197
20190801|2019-04-03 10:30,3,2.786,2.793,2.782,2.79,124
20190801|2019-04-03 11:00,3,2.79,2.795,2.789,2.793,108
20190801|2019-04-03 11:30,3,2.791,2.801,2.791,2.797,83
20190801|2019-04-03 12:00,3,2.797,2.802,2.797,2.799,34
20190801|2019-04-03 12:30,3,2.793,2.796,2.791,2.792,26
20190801|2019-04-03 13:00,3,2.792,2.794,2.788,2.794,175
20190801|2019-04-03 13:30,3,2.794,2.794,2.789,2.791,99
20190801|2019-04-03 14:00,3,2.792,2.793,2.79,2.79,54
20190801|2019-04-03 14:30,3,2.79,2.791,2.789,2.789,87
20190801|2019-04-03 15:00,3,2.789,2.791,2.789,2.791,33
20190801|2019-04-03 15:30,3,2.789,2.79,2.789,2.79,4
20190801|2019-04-03 18:00,4,2.791,2.791,2.791,2.791,7
20190801|2019-04-03 18:30,4,2.791,2.792,2.791,2.792,54
20190801|2019-04-03 23:00,4,2.793,2.793,2.793,2.793,1
20190801|2019-04-04 00:00,4,2.791,2.791,2.791,2.791,1
20190801|2019-04-04 00:30,4,2.791,2.791,2.791,2.791,2
20190801|2019-04-04 01:00,4,2.792,2.792,2.791,2.791,2
20190801|2019-04-04 01:30,4,2.792,2.792,2.792,2.792,1
20190801|2019-04-04 02:00,4,2.793,2.795,2.792,2.794,10
20190801|2019-04-04 02:30,4,2.794,2.794,2.794,2.794,1
20190801|2019-04-04 03:30,4,2.793,2.793,2.793,2.793,1
20190801|2019-04-04 04:00,4,2.793,2.793,2.793,2.793,1
20190801|2019-04-04 04:30,4,2.793,2.793,2.791,2.791,2
20190801|2019-04-04 05:00,4,2.793,2.793,2.793,2.793,1
20190801|2019-04-04 05:30,4,2.792,2.792,2.79,2.79,8
20190801|2019-04-04 06:00,4,2.79,2.793,2.782,2.786,15
20190801|2019-04-04 07:00,4,2.786,2.792,2.786,2.787,13
20190801|2019-04-04 07:30,4,2.786,2.789,2.784,2.789,29
20190801|2019-04-04 08:00,4,2.789,2.794,2.78,2.788,154
20190801|2019-04-04 08:30,4,2.786,2.791,2.786,2.786,77
20190801|2019-04-04 09:00,4,2.786,2.79,2.783,2.787,106
20190801|2019-04-04 09:30,4,2.786,2.786,2.763,2.768,386
20190801|2019-04-04 10:00,4,2.767,2.767,2.757,2.758,311
20190801|2019-04-04 10:30,4,2.758,2.762,2.757,2.762,104
20190801|2019-04-04 11:00,4,2.761,2.764,2.761,2.763,114
20190801|2019-04-04 11:30,4,2.763,2.766,2.762,2.766,109
20190801|2019-04-04 12:00,4,2.766,2.767,2.76,2.76,59
20190801|2019-04-04 12:30,4,2.76,2.766,2.76,2.765,69
20190801|2019-04-04 13:00,4,2.764,2.771,2.763,2.768,311
20190801|2019-04-04 13:30,4,2.768,2.769,2.766,2.767,56
20190801|2019-04-04 14:00,4,2.767,2.767,2.766,2.767,19
20190801|2019-04-04 14:30,4,2.765,2.766,2.764,2.765,27
20190801|2019-04-04 15:00,4,2.767,2.767,2.766,2.766,52
20190801|2019-04-04 15:30,4,2.766,2.767,2.766,2.767,17
20190801|2019-04-04 17:00,5,2.764,2.764,2.763,2.763,2
20190801|2019-04-04 17:30,5,2.766,2.766,2.766,2.766,1
20190801|2019-04-04 18:00,5,2.761,2.764,2.761,2.764,3
20190801|2019-04-04 18:30,5,2.76,2.76,2.76,2.76,1
20190801|2019-04-04 20:30,5,2.765,2.765,2.765,2.765,1
20190801|2019-04-04 23:30,5,2.766,2.767,2.766,2.767,2
20190801|2019-04-05 00:00,5,2.764,2.764,2.764,2.764,2
20190801|2019-04-05 03:30,5,2.757,2.757,2.757,2.757,1
20190801|2019-04-05 04:00,5,2.759,2.759,2.759,2.759,1
20190801|2019-04-05 04:30,5,2.757,2.757,2.757,2.757,1
20190801|2019-04-05 05:00,5,2.758,2.759,2.757,2.758,27
20190801|2019-04-05 05:30,5,2.758,2.758,2.757,2.757,3
20190801|2019-04-05 06:00,5,2.755,2.758,2.755,2.758,6
20190801|2019-04-05 06:30,5,2.756,2.76,2.756,2.757,13
20190801|2019-04-05 07:00,5,2.762,2.768,2.759,2.763,91
20190801|2019-04-05 07:30,5,2.763,2.768,2.762,2.762,56
20190801|2019-04-05 08:00,5,2.763,2.772,2.759,2.768,104
20190801|2019-04-05 08:30,5,2.769,2.773,2.768,2.773,104
20190801|2019-04-05 09:00,5,2.773,2.776,2.77,2.772,291
20190801|2019-04-05 09:30,5,2.771,2.773,2.77,2.772,274
20190801|2019-04-05 10:00,5,2.772,2.773,2.767,2.773,218
20190801|2019-04-05 10:30,5,2.773,2.786,2.773,2.782,346
20190801|2019-04-05 11:00,5,2.782,2.783,2.779,2.78,99
20190801|2019-04-05 11:30,5,2.781,2.789,2.781,2.789,148
20190801|2019-04-05 12:00,5,2.788,2.79,2.787,2.788,143
20190801|2019-04-05 12:30,5,2.792,2.792,2.787,2.788,93
20190801|2019-04-05 13:00,5,2.786,2.794,2.783,2.792,1117
20190801|2019-04-05 13:30,5,2.791,2.791,2.787,2.789,147
20190801|2019-04-05 14:00,5,2.789,2.791,2.788,2.791,18
20190801|2019-04-05 14:30,5,2.791,2.795,2.79,2.795,76
20190801|2019-04-05 15:00,5,2.796,2.799,2.796,2.799,16
20190801|2019-04-05 15:30,5,2.8,2.804,2.8,2.804,29
20190801|2019-04-07 17:00,8,2.786,2.797,2.786,2.797,10
20190801|2019-04-07 18:00,8,2.795,2.798,2.795,2.798,3
20190801|2019-04-07 18:30,8,2.796,2.796,2.796,2.796,4
20190801|2019-04-07 19:00,8,2.801,2.801,2.798,2.798,2
20190801|2019-04-07 19:30,8,2.798,2.799,2.796,2.796,4
20190801|2019-04-07 20:00,8,2.801,2.802,2.798,2.798,5
20190801|2019-04-07 20:30,8,2.799,2.8,2.799,2.8,2
20190801|2019-04-07 21:00,8,2.803,2.803,2.803,2.803,1
20190801|2019-04-07 22:00,8,2.803,2.806,2.802,2.806,3
20190801|2019-04-08 02:00,8,2.806,2.812,2.806,2.81,7
20190801|2019-04-08 02:30,8,2.81,2.81,2.81,2.81,3
20190801|2019-04-08 03:00,8,2.807,2.807,2.807,2.807,1
20190801|2019-04-08 03:30,8,2.807,2.807,2.807,2.807,1
20190801|2019-04-08 04:30,8,2.801,2.801,2.8,2.8,26
20190801|2019-04-08 05:00,8,2.799,2.799,2.798,2.798,4
20190801|2019-04-08 05:30,8,2.799,2.802,2.799,2.802,4
20190801|2019-04-08 06:00,8,2.797,2.797,2.791,2.793,45
20190801|2019-04-08 06:30,8,2.795,2.795,2.788,2.788,8
20190801|2019-04-08 07:00,8,2.787,2.795,2.784,2.795,59
20190801|2019-04-08 07:30,8,2.794,2.819,2.794,2.809,145
20190801|2019-04-08 08:00,8,2.807,2.823,2.807,2.814,135
20190801|2019-04-08 08:30,8,2.814,2.821,2.81,2.815,112
20190801|2019-04-08 09:00,8,2.818,2.831,2.818,2.829,313
20190801|2019-04-08 09:30,8,2.83,2.834,2.827,2.831,245
20190801|2019-04-08 10:00,8,2.831,2.841,2.831,2.836,170
20190801|2019-04-08 10:30,8,2.837,2.845,2.837,2.839,142
20190801|2019-04-08 11:00,8,2.84,2.842,2.826,2.829,287
20190801|2019-04-08 11:30,8,2.83,2.836,2.829,2.836,128
20190801|2019-04-08 12:00,8,2.836,2.838,2.833,2.835,38
20190801|2019-04-08 12:30,8,2.835,2.838,2.831,2.834,55
20190801|2019-04-08 13:00,8,2.833,2.837,2.83,2.833,305
20190801|2019-04-08 13:30,8,2.833,2.835,2.832,2.834,107
20190801|2019-04-08 14:00,8,2.833,2.835,2.833,2.835,53
20190801|2019-04-08 14:30,8,2.835,2.837,2.834,2.836,56
20190801|2019-04-08 15:00,8,2.835,2.835,2.835,2.835,16
20190801|2019-04-08 15:30,8,2.834,2.835,2.832,2.832,20
20190801|2019-04-08 17:00,9,2.835,2.835,2.835,2.835,2
20190801|2019-04-08 17:30,9,2.835,2.835,2.835,2.835,2
20190801|2019-04-08 18:00,9,2.836,2.836,2.836,2.836,1
20190801|2019-04-08 19:00,9,2.837,2.837,2.837,2.837,1
20190801|2019-04-08 23:00,9,2.841,2.843,2.841,2.843,2
20190801|2019-04-08 23:30,9,2.845,2.845,2.845,2.845,5
20190801|2019-04-09 00:00,9,2.838,2.838,2.835,2.835,3
20190801|2019-04-09 01:30,9,2.838,2.841,2.838,2.841,4
20190801|2019-04-09 02:00,9,2.842,2.843,2.841,2.841,8
20190801|2019-04-09 04:00,9,2.842,2.842,2.836,2.836,14
20190801|2019-04-09 04:30,9,2.833,2.84,2.829,2.834,14
20190801|2019-04-09 05:30,9,2.83,2.83,2.828,2.83,5
20190801|2019-04-09 06:00,9,2.83,2.831,2.83,2.831,4
20190801|2019-04-09 06:30,9,2.831,2.831,2.825,2.825,43
20190801|2019-04-09 07:00,9,2.825,2.834,2.822,2.83,102
20190801|2019-04-09 07:30,9,2.83,2.838,2.826,2.828,45
20190801|2019-04-09 08:00,9,2.823,2.827,2.81,2.818,108
20190801|2019-04-09 08:30,9,2.818,2.824,2.815,2.82,75
20190801|2019-04-09 09:00,9,2.82,2.83,2.814,2.83,93
20190801|2019-04-09 09:30,9,2.828,2.829,2.821,2.821,175
20190801|2019-04-09 10:00,9,2.821,2.823,2.819,2.822,115
20190801|2019-04-09 10:30,9,2.822,2.826,2.82,2.824,125
20190801|2019-04-09 11:00,9,2.825,2.827,2.823,2.825,197
20190801|2019-04-09 11:30,9,2.823,2.825,2.823,2.823,52
20190801|2019-04-09 12:00,9,2.823,2.828,2.823,2.827,25
20190801|2019-04-09 12:30,9,2.826,2.826,2.819,2.82,45
20190801|2019-04-09 13:00,9,2.819,2.827,2.817,2.826,121
20190801|2019-04-09 13:30,9,2.827,2.828,2.825,2.825,101
20190801|2019-04-09 14:00,9,2.825,2.826,2.824,2.824,14
20190801|2019-04-09 14:30,9,2.825,2.833,2.825,2.833,70
20190801|2019-04-09 15:00,9,2.833,2.833,2.831,2.831,58
20190801|2019-04-09 15:30,9,2.831,2.832,2.83,2.831,17
20190801|2019-04-09 17:00,10,2.832,2.836,2.832,2.836,24
20190801|2019-04-09 19:00,10,2.833,2.833,2.833,2.833,1
20190801|2019-04-10 00:00,10,2.83,2.83,2.828,2.828,7
20190801|2019-04-10 00:30,10,2.823,2.823,2.823,2.823,1
20190801|2019-04-10 01:00,10,2.829,2.829,2.829,2.829,1
20190801|2019-04-10 03:00,10,2.825,2.825,2.825,2.825,1
20190801|2019-04-10 04:30,10,2.823,2.823,2.82,2.82,7
20190801|2019-04-10 05:00,10,2.819,2.819,2.815,2.817,4
20190801|2019-04-10 05:30,10,2.817,2.82,2.817,2.82,4
20190801|2019-04-10 06:00,10,2.823,2.827,2.823,2.827,8
20190801|2019-04-10 06:30,10,2.833,2.849,2.833,2.844,53
20190801|2019-04-10 07:00,10,2.848,2.848,2.836,2.836,65
20190801|2019-04-10 07:30,10,2.84,2.847,2.837,2.837,31
20190801|2019-04-10 08:00,10,2.836,2.836,2.813,2.82,251
20190801|2019-04-10 08:30,10,2.819,2.837,2.816,2.836,103
20190801|2019-04-10 09:00,10,2.834,2.836,2.83,2.834,54
20190801|2019-04-10 09:30,10,2.834,2.837,2.825,2.836,108
20190801|2019-04-10 10:00,10,2.836,2.84,2.833,2.834,98
20190801|2019-04-10 10:30,10,2.833,2.835,2.831,2.831,66
20190801|2019-04-10 11:00,10,2.833,2.837,2.829,2.831,49
20190801|2019-04-10 11:30,10,2.829,2.833,2.829,2.832,53
20190801|2019-04-10 12:00,10,2.832,2.832,2.824,2.826,35
20190801|2019-04-10 12:30,10,2.826,2.826,2.818,2.82,43
20190801|2019-04-10 13:00,10,2.821,2.829,2.821,2.828,213
20190801|2019-04-10 13:30,10,2.825,2.827,2.823,2.827,100
20190801|2019-04-10 14:00,10,2.826,2.826,2.824,2.824,22
20190801|2019-04-10 14:30,10,2.822,2.822,2.821,2.822,9
20190801|2019-04-10 15:00,10,2.822,2.824,2.822,2.824,3
20190801|2019-04-10 15:30,10,2.823,2.827,2.822,2.827,36
20190801|2019-04-10 17:00,11,2.823,2.823,2.819,2.822,4
20190801|2019-04-10 20:30,11,2.82,2.82,2.819,2.819,2
20190801|2019-04-10 21:00,11,2.82,2.822,2.819,2.822,26
20190801|2019-04-10 22:30,11,2.822,2.822,2.822,2.822,8
20190801|2019-04-10 23:30,11,2.826,2.827,2.826,2.827,8
20190801|2019-04-11 00:00,11,2.827,2.827,2.827,2.827,1
20190801|2019-04-11 01:30,11,2.826,2.826,2.826,2.826,1
20190801|2019-04-11 02:00,11,2.827,2.827,2.826,2.826,2
20190801|2019-04-11 02:30,11,2.828,2.828,2.828,2.828,1
20190801|2019-04-11 03:00,11,2.828,2.828,2.828,2.828,1
20190801|2019-04-11 04:30,11,2.827,2.827,2.826,2.826,7
20190801|2019-04-11 05:00,11,2.83,2.83,2.83,2.83,1
20190801|2019-04-11 05:30,11,2.828,2.828,2.826,2.826,7
20190801|2019-04-11 06:00,11,2.831,2.833,2.831,2.832,3
20190801|2019-04-11 06:30,11,2.831,2.832,2.823,2.823,14
20190801|2019-04-11 07:00,11,2.824,2.824,2.814,2.816,21
20190801|2019-04-11 07:30,11,2.818,2.819,2.805,2.805,65
20190801|2019-04-11 08:00,11,2.805,2.811,2.797,2.811,206
20190801|2019-04-11 08:30,11,2.809,2.812,2.802,2.804,69
20190801|2019-04-11 09:00,11,2.805,2.809,2.802,2.807,97
20190801|2019-04-11 09:30,11,2.808,2.827,2.808,2.813,287
20190801|2019-04-11 10:00,11,2.815,2.821,2.812,2.814,125
20190801|2019-04-11 10:30,11,2.815,2.816,2.799,2.802,186
20190801|2019-04-11 11:00,11,2.8,2.801,2.792,2.799,188
20190801|2019-04-11 11:30,11,2.8,2.8,2.794,2.795,54
20190801|2019-04-11 12:00,11,2.795,2.795,2.785,2.785,121
20190801|2019-04-11 12:30,11,2.785,2.79,2.784,2.789,114
20190801|2019-04-11 13:00,11,2.788,2.795,2.787,2.792,389
20190801|2019-04-11 13:30,11,2.792,2.798,2.792,2.798,156
20190801|2019-04-11 14:00,11,2.797,2.799,2.797,2.797,62
20190801|2019-04-11 14:30,11,2.797,2.798,2.795,2.797,41
20190801|2019-04-11 15:00,11,2.796,2.8,2.796,2.8,40
20190801|2019-04-11 15:30,11,2.799,2.8,2.798,2.798,14
20190801|2019-04-11 17:00,12,2.797,2.803,2.797,2.803,4
20190801|2019-04-11 19:30,12,2.802,2.802,2.802,2.802,1
20190801|2019-04-11 20:00,12,2.801,2.802,2.801,2.802,10
20190801|2019-04-11 21:00,12,2.801,2.801,2.801,2.801,1
20190801|2019-04-11 21:30,12,2.801,2.801,2.801,2.801,1
20190801|2019-04-12 01:00,12,2.799,2.799,2.799,2.799,1
20190801|2019-04-12 01:30,12,2.799,2.799,2.798,2.799,3
20190801|2019-04-12 02:00,12,2.798,2.798,2.798,2.798,1
20190801|2019-04-12 03:00,12,2.796,2.799,2.796,2.797,30
20190801|2019-04-12 03:30,12,2.8,2.804,2.8,2.804,8
20190801|2019-04-12 05:30,12,2.8,2.801,2.8,2.801,3
20190801|2019-04-12 06:00,12,2.802,2.806,2.802,2.805,21
20190801|2019-04-12 06:30,12,2.806,2.806,2.794,2.8,20
20190801|2019-04-12 07:00,12,2.796,2.8,2.794,2.794,23
20190801|2019-04-12 07:30,12,2.794,2.805,2.794,2.802,39
20190801|2019-04-12 08:00,12,2.804,2.808,2.8,2.8,103
20190801|2019-04-12 08:30,12,2.799,2.805,2.794,2.794,147
20190801|2019-04-12 09:00,12,2.793,2.793,2.785,2.792,93
20190801|2019-04-12 09:30,12,2.79,2.792,2.787,2.787,87
20190801|2019-04-12 10:00,12,2.786,2.788,2.783,2.786,46
20190801|2019-04-12 10:30,12,2.785,2.788,2.78,2.788,67
20190801|2019-04-12 11:00,12,2.786,2.786,2.783,2.783,41
20190801|2019-04-12 11:30,12,2.784,2.784,2.783,2.783,2
20190801|2019-04-12 12:00,12,2.782,2.788,2.782,2.787,42
20190801|2019-04-12 12:30,12,2.786,2.789,2.786,2.789,98
20190801|2019-04-12 13:00,12,2.79,2.79,2.785,2.79,193
20190801|2019-04-12 13:30,12,2.79,2.79,2.784,2.784,26
20190801|2019-04-12 14:00,12,2.783,2.783,2.783,2.783,1
20190801|2019-04-12 14:30,12,2.783,2.787,2.782,2.783,21
20190801|2019-04-12 15:00,12,2.782,2.782,2.78,2.78,21
20190801|2019-04-12 15:30,12,2.781,2.782,2.781,2.782,25
20190801|2019-04-14 17:00,15,2.777,2.777,2.771,2.774,16
20190801|2019-04-14 19:00,15,2.772,2.773,2.772,2.773,3
20190801|2019-04-14 21:00,15,2.772,2.772,2.77,2.771,5
20190801|2019-04-14 23:00,15,2.781,2.781,2.781,2.781,1
20190801|2019-04-15 00:00,15,2.775,2.775,2.775,2.775,1
20190801|2019-04-15 00:30,15,2.774,2.774,2.774,2.774,3
20190801|2019-04-15 02:00,15,2.771,2.772,2.771,2.772,2
20190801|2019-04-15 03:30,15,2.771,2.771,2.771,2.771,1
20190801|2019-04-15 05:30,15,2.768,2.768,2.761,2.761,33
20190801|2019-04-15 06:00,15,2.761,2.761,2.753,2.757,25
20190801|2019-04-15 06:30,15,2.757,2.759,2.752,2.752,12
20190801|2019-04-15 07:00,15,2.753,2.755,2.75,2.752,13
20190801|2019-04-15 07:30,15,2.747,2.754,2.746,2.754,299
20190801|2019-04-15 08:00,15,2.752,2.753,2.733,2.74,530
20190801|2019-04-15 08:30,15,2.738,2.744,2.735,2.741,363
20190801|2019-04-15 09:00,15,2.741,2.743,2.74,2.742,228
20190801|2019-04-15 09:30,15,2.742,2.747,2.74,2.741,205
20190801|2019-04-15 10:00,15,2.74,2.741,2.736,2.741,167
20190801|2019-04-15 10:30,15,2.741,2.741,2.737,2.74,182
20190801|2019-04-15 11:00,15,2.739,2.739,2.736,2.736,148
20190801|2019-04-15 11:30,15,2.736,2.738,2.735,2.738,22
20190801|2019-04-15 12:00,15,2.736,2.739,2.734,2.737,41
20190801|2019-04-15 12:30,15,2.734,2.735,2.729,2.733,144
20190801|2019-04-15 13:00,15,2.732,2.732,2.72,2.722,218
20190801|2019-04-15 13:30,15,2.722,2.724,2.72,2.72,75
20190801|2019-04-15 14:00,15,2.723,2.725,2.723,2.724,45
20190801|2019-04-15 14:30,15,2.723,2.723,2.723,2.723,4
20190801|2019-04-15 15:00,15,2.724,2.724,2.722,2.722,35
20190801|2019-04-15 15:30,15,2.723,2.723,2.723,2.723,1
20190801|2019-04-15 17:00,16,2.723,2.724,2.723,2.724,2
20190801|2019-04-15 18:00,16,2.724,2.724,2.724,2.724,1
20190801|2019-04-15 18:30,16,2.725,2.725,2.725,2.725,1
20190801|2019-04-15 19:00,16,2.724,2.724,2.724,2.724,3
20190801|2019-04-15 19:30,16,2.722,2.722,2.721,2.721,3
20190801|2019-04-16 00:00,16,2.724,2.724,2.724,2.724,1
20190801|2019-04-16 00:30,16,2.724,2.724,2.724,2.724,1
20190801|2019-04-16 02:00,16,2.725,2.725,2.725,2.725,1
20190801|2019-04-16 02:30,16,2.722,2.722,2.722,2.722,1
20190801|2019-04-16 03:00,16,2.724,2.725,2.723,2.723,5
20190801|2019-04-16 03:30,16,2.726,2.726,2.726,2.726,1
20190801|2019-04-16 04:30,16,2.726,2.726,2.725,2.725,6
20190801|2019-04-16 05:00,16,2.726,2.726,2.726,2.726,1
20190801|2019-04-16 05:30,16,2.725,2.725,2.724,2.724,2
20190801|2019-04-16 06:00,16,2.726,2.726,2.722,2.723,74
20190801|2019-04-16 06:30,16,2.723,2.725,2.721,2.725,80
20190801|2019-04-16 07:00,16,2.724,2.727,2.719,2.727,155
20190801|2019-04-16 07:30,16,2.725,2.73,2.724,2.727,124
20190801|2019-04-16 08:00,16,2.726,2.726,2.723,2.723,385
20190801|2019-04-16 08:30,16,2.723,2.724,2.714,2.717,166
20190801|2019-04-16 09:00,16,2.718,2.718,2.71,2.712,181
20190801|2019-04-16 09:30,16,2.711,2.717,2.711,2.716,191
20190801|2019-04-16 10:00,16,2.714,2.716,2.707,2.707,63
20190801|2019-04-16 10:30,16,2.707,2.711,2.706,2.708,139
20190801|2019-04-16 11:00,16,2.708,2.709,2.705,2.705,95
20190801|2019-04-16 11:30,16,2.705,2.709,2.705,2.709,85
20190801|2019-04-16 12:00,16,2.709,2.709,2.707,2.707,23
20190801|2019-04-16 12:30,16,2.707,2.709,2.705,2.706,190
20190801|2019-04-16 13:00,16,2.708,2.711,2.705,2.707,345
20190801|2019-04-16 13:30,16,2.707,2.707,2.705,2.705,67
20190801|2019-04-16 14:00,16,2.705,2.707,2.703,2.705,140
20190801|2019-04-16 14:30,16,2.705,2.707,2.705,2.705,42
20190801|2019-04-16 15:00,16,2.706,2.707,2.705,2.705,81
20190801|2019-04-16 15:30,16,2.707,2.708,2.705,2.708,17
20190801|2019-04-16 17:00,17,2.708,2.708,2.708,2.708,3
20190801|2019-04-16 19:00,17,2.713,2.714,2.713,2.714,2
20190801|2019-04-16 23:00,17,2.712,2.712,2.712,2.712,1
20190801|2019-04-17 01:00,17,2.713,2.713,2.713,2.713,4
20190801|2019-04-17 01:30,17,2.714,2.714,2.714,2.714,1
20190801|2019-04-17 02:00,17,2.711,2.711,2.711,2.711,1
20190801|2019-04-17 02:30,17,2.71,2.71,2.71,2.71,1
20190801|2019-04-17 04:00,17,2.71,2.71,2.71,2.71,1
20190801|2019-04-17 04:30,17,2.713,2.713,2.713,2.713,2
20190801|2019-04-17 06:30,17,2.711,2.711,2.709,2.709,5
20190801|2019-04-17 07:00,17,2.709,2.71,2.699,2.703,52
20190801|2019-04-17 07:30,17,2.699,2.702,2.697,2.697,31
20190801|2019-04-17 08:00,17,2.697,2.697,2.671,2.674,461
20190801|2019-04-17 08:30,17,2.674,2.675,2.658,2.665,502
20190801|2019-04-17 09:00,17,2.664,2.676,2.663,2.673,219
20190801|2019-04-17 09:30,17,2.672,2.672,2.665,2.665,102
20190801|2019-04-17 10:00,17,2.666,2.667,2.659,2.661,126
20190801|2019-04-17 10:30,17,2.66,2.664,2.658,2.659,70
20190801|2019-04-17 11:00,17,2.659,2.661,2.657,2.659,59
20190801|2019-04-17 11:30,17,2.658,2.665,2.656,2.664,202
20190801|2019-04-17 12:00,17,2.664,2.664,2.657,2.658,197
20190801|2019-04-17 12:30,17,2.657,2.658,2.654,2.658,179
20190801|2019-04-17 13:00,17,2.657,2.659,2.65,2.65,351
20190801|2019-04-17 13:30,17,2.652,2.652,2.648,2.648,108
20190801|2019-04-17 14:00,17,2.647,2.65,2.647,2.648,15
20190801|2019-04-17 14:30,17,2.648,2.648,2.644,2.644,37
20190801|2019-04-17 15:00,17,2.646,2.646,2.642,2.644,7
20190801|2019-04-17 15:30,17,2.642,2.642,2.64,2.642,53
20190801|2019-04-17 17:00,18,2.64,2.643,2.64,2.643,2
20190801|2019-04-17 19:30,18,2.641,2.641,2.641,2.641,2
20190801|2019-04-17 20:00,18,2.643,2.643,2.643,2.643,1
20190801|2019-04-17 20:30,18,2.642,2.642,2.642,2.642,1
20190801|2019-04-17 22:00,18,2.642,2.642,2.642,2.642,1
20190801|2019-04-18 03:00,18,2.643,2.644,2.642,2.642,9
20190801|2019-04-18 05:00,18,2.642,2.642,2.642,2.642,2
20190801|2019-04-18 06:30,18,2.641,2.644,2.64,2.644,26
20190801|2019-04-18 07:00,18,2.643,2.643,2.64,2.641,23
20190801|2019-04-18 07:30,18,2.642,2.645,2.636,2.639,71
20190801|2019-04-18 08:00,18,2.639,2.647,2.638,2.641,168
20190801|2019-04-18 08:30,18,2.641,2.642,2.627,2.632,182
20190801|2019-04-18 09:00,18,2.632,2.632,2.617,2.619,197
20190801|2019-04-18 09:30,18,2.619,2.649,2.619,2.647,457
20190801|2019-04-18 10:00,18,2.648,2.649,2.641,2.645,308
20190801|2019-04-18 10:30,18,2.644,2.644,2.637,2.638,160
20190801|2019-04-18 11:00,18,2.638,2.639,2.63,2.634,355
20190801|2019-04-18 11:30,18,2.635,2.638,2.633,2.638,183
20190801|2019-04-18 12:00,18,2.637,2.637,2.631,2.633,193
20190801|2019-04-18 12:30,18,2.633,2.635,2.631,2.631,85
20190801|2019-04-18 13:00,18,2.631,2.633,2.626,2.63,358
20190801|2019-04-18 13:30,18,2.63,2.63,2.624,2.625,154
20190801|2019-04-18 14:00,18,2.625,2.625,2.62,2.621,18
20190801|2019-04-18 14:30,18,2.621,2.626,2.621,2.626,20
20190801|2019-04-18 15:00,18,2.627,2.628,2.626,2.628,7
20190801|2019-04-18 15:30,18,2.628,2.632,2.627,2.63,12
20190801|2019-04-21 17:00,22,2.632,2.641,2.626,2.641,13
20190801|2019-04-21 17:30,22,2.636,2.64,2.636,2.64,4
20190801|2019-04-21 18:30,22,2.638,2.638,2.638,2.638,1
20190801|2019-04-21 19:00,22,2.638,2.64,2.638,2.64,2
20190801|2019-04-21 20:30,22,2.644,2.644,2.644,2.644,1
20190801|2019-04-21 21:30,22,2.642,2.643,2.642,2.643,2
20190801|2019-04-21 23:00,22,2.639,2.639,2.639,2.639,1
20190801|2019-04-22 00:00,22,2.64,2.645,2.64,2.645,5
20190801|2019-04-22 01:30,22,2.643,2.643,2.643,2.643,1
20190801|2019-04-22 02:30,22,2.642,2.642,2.642,2.642,1
20190801|2019-04-22 03:00,22,2.643,2.644,2.639,2.64,7
20190801|2019-04-22 03:30,22,2.642,2.642,2.642,2.642,4
20190801|2019-04-22 04:00,22,2.643,2.643,2.642,2.643,3
20190801|2019-04-22 05:00,22,2.643,2.643,2.643,2.643,3
20190801|2019-04-22 06:00,22,2.645,2.647,2.644,2.647,5
20190801|2019-04-22 06:30,22,2.645,2.649,2.644,2.647,17
20190801|2019-04-22 07:00,22,2.649,2.652,2.645,2.646,26
20190801|2019-04-22 07:30,22,2.648,2.664,2.648,2.654,117
20190801|2019-04-22 08:00,22,2.656,2.657,2.644,2.645,84
20190801|2019-04-22 08:30,22,2.646,2.654,2.646,2.646,178
20190801|2019-04-22 09:00,22,2.647,2.647,2.642,2.645,47
20190801|2019-04-22 09:30,22,2.644,2.644,2.637,2.638,105
20190801|2019-04-22 10:00,22,2.638,2.642,2.634,2.639,92
20190801|2019-04-22 10:30,22,2.64,2.641,2.638,2.641,30
20190801|2019-04-22 11:00,22,2.641,2.646,2.64,2.64,107
20190801|2019-04-22 11:30,22,2.64,2.643,2.64,2.641,157
20190801|2019-04-22 12:00,22,2.641,2.641,2.637,2.637,114
20190801|2019-04-22 12:30,22,2.638,2.641,2.637,2.638,39
20190801|2019-04-22 13:00,22,2.639,2.645,2.637,2.642,205
20190801|2019-04-22 13:30,22,2.64,2.642,2.637,2.64,38
20190801|2019-04-22 14:00,22,2.639,2.64,2.638,2.639,23
20190801|2019-04-22 14:30,22,2.639,2.646,2.639,2.645,61
20190801|2019-04-22 15:00,22,2.644,2.646,2.644,2.646,36
20190801|2019-04-22 15:30,22,2.645,2.645,2.645,2.645,5
20190801|2019-04-22 17:00,23,2.65,2.65,2.65,2.65,1
20190801|2019-04-22 18:00,23,2.648,2.648,2.648,2.648,1
20190801|2019-04-22 19:00,23,2.646,2.646,2.646,2.646,1
20190801|2019-04-22 20:00,23,2.646,2.646,2.646,2.646,1
20190801|2019-04-22 21:00,23,2.643,2.65,2.643,2.65,4
20190801|2019-04-23 02:30,23,2.649,2.649,2.649,2.649,1
20190801|2019-04-23 03:00,23,2.649,2.649,2.649,2.649,1
20190801|2019-04-23 04:30,23,2.649,2.649,2.649,2.649,4
20190801|2019-04-23 05:00,23,2.647,2.647,2.647,2.647,1
20190801|2019-04-23 05:30,23,2.647,2.647,2.647,2.647,3
20190801|2019-04-23 06:30,23,2.646,2.646,2.644,2.646,5
20190801|2019-04-23 07:00,23,2.642,2.643,2.638,2.641,92
20190801|2019-04-23 07:30,23,2.642,2.642,2.632,2.632,64
20190801|2019-04-23 08:00,23,2.632,2.632,2.605,2.606,417
20190801|2019-04-23 08:30,23,2.606,2.608,2.581,2.582,621
20190801|2019-04-23 09:00,23,2.582,2.595,2.581,2.594,279
20190801|2019-04-23 09:30,23,2.593,2.593,2.583,2.583,558
20190801|2019-04-23 10:00,23,2.582,2.585,2.579,2.585,140
20190801|2019-04-23 10:30,23,2.585,2.585,2.577,2.582,213
20190801|2019-04-23 11:00,23,2.581,2.588,2.581,2.586,112
20190801|2019-04-23 11:30,23,2.586,2.593,2.583,2.592,132
20190801|2019-04-23 12:00,23,2.591,2.592,2.585,2.586,164
20190801|2019-04-23 12:30,23,2.588,2.588,2.583,2.585,91
20190801|2019-04-23 13:00,23,2.585,2.589,2.581,2.585,427
20190801|2019-04-23 13:30,23,2.585,2.586,2.577,2.583,138
20190801|2019-04-23 14:00,23,2.584,2.585,2.583,2.585,29
20190801|2019-04-23 14:30,23,2.585,2.585,2.582,2.584,20
20190801|2019-04-23 15:00,23,2.584,2.585,2.583,2.585,28
20190801|2019-04-23 15:30,23,2.581,2.583,2.579,2.58,50
20190801|2019-04-23 17:00,24,2.581,2.588,2.581,2.588,4
20190801|2019-04-23 17:30,24,2.588,2.588,2.588,2.588,1
20190801|2019-04-23 19:00,24,2.593,2.593,2.591,2.591,2
20190801|2019-04-23 19:30,24,2.591,2.591,2.586,2.591,12
20190801|2019-04-23 20:00,24,2.589,2.59,2.589,2.59,4
20190801|2019-04-23 20:30,24,2.589,2.589,2.589,2.589,1
20190801|2019-04-23 22:30,24,2.588,2.589,2.588,2.589,2
20190801|2019-04-23 23:30,24,2.591,2.591,2.591,2.591,1
20190801|2019-04-24 00:00,24,2.594,2.597,2.594,2.597,4
20190801|2019-04-24 00:30,24,2.593,2.593,2.593,2.593,1
20190801|2019-04-24 01:30,24,2.593,2.593,2.592,2.592,2
20190801|2019-04-24 02:30,24,2.594,2.594,2.594,2.594,1
20190801|2019-04-24 03:00,24,2.595,2.595,2.595,2.595,2
20190801|2019-04-24 04:00,24,2.596,2.597,2.595,2.596,4
20190801|2019-04-24 04:30,24,2.595,2.595,2.595,2.595,1
20190801|2019-04-24 05:00,24,2.595,2.599,2.594,2.599,6
20190801|2019-04-24 05:30,24,2.601,2.602,2.6,2.601,4
20190801|2019-04-24 06:00,24,2.603,2.603,2.603,2.603,1
20190801|2019-04-24 06:30,24,2.603,2.61,2.602,2.608,19
20190801|2019-04-24 07:00,24,2.606,2.608,2.604,2.608,48
20190801|2019-04-24 07:30,24,2.605,2.605,2.593,2.593,142
20190801|2019-04-24 08:00,24,2.594,2.605,2.591,2.601,299
20190801|2019-04-24 08:30,24,2.6,2.602,2.595,2.6,168
20190801|2019-04-24 09:00,24,2.599,2.6,2.593,2.595,61
20190801|2019-04-24 09:30,24,2.595,2.595,2.587,2.587,63
20190801|2019-04-24 10:00,24,2.587,2.591,2.585,2.59,206
20190801|2019-04-24 10:30,24,2.59,2.59,2.586,2.586,441
20190801|2019-04-24 11:00,24,2.586,2.586,2.58,2.583,153
20190801|2019-04-24 11:30,24,2.581,2.584,2.579,2.584,72
20190801|2019-04-24 12:00,24,2.584,2.595,2.584,2.591,126
20190801|2019-04-24 12:30,24,2.591,2.593,2.588,2.589,164
20190801|2019-04-24 13:00,24,2.589,2.59,2.582,2.585,359
20190801|2019-04-24 13:30,24,2.586,2.587,2.583,2.583,200
20190801|2019-04-24 14:00,24,2.583,2.587,2.583,2.586,73
20190801|2019-04-24 14:30,24,2.587,2.587,2.585,2.585,46
20190801|2019-04-24 15:00,24,2.586,2.59,2.586,2.59,33
20190801|2019-04-24 15:30,24,2.591,2.596,2.591,2.595,53
20190801|2019-04-24 17:00,25,2.597,2.597,2.596,2.596,7
20190801|2019-04-24 17:30,25,2.594,2.594,2.594,2.594,1
20190801|2019-04-24 18:00,25,2.594,2.594,2.594,2.594,2
20190801|2019-04-24 19:30,25,2.592,2.592,2.592,2.592,2
20190801|2019-04-24 20:00,25,2.59,2.59,2.586,2.586,5
20190801|2019-04-24 20:30,25,2.589,2.589,2.589,2.589,1
20190801|2019-04-24 21:30,25,2.596,2.596,2.594,2.594,2
20190801|2019-04-24 22:00,25,2.596,2.596,2.596,2.596,4
20190801|2019-04-24 22:30,25,2.594,2.594,2.594,2.594,1
20190801|2019-04-24 23:30,25,2.59,2.59,2.59,2.59,3
20190801|2019-04-25 00:00,25,2.593,2.593,2.593,2.593,1
20190801|2019-04-25 01:00,25,2.592,2.592,2.591,2.591,2
20190801|2019-04-25 02:00,25,2.589,2.591,2.589,2.591,3
20190801|2019-04-25 03:30,25,2.592,2.592,2.592,2.592,1
20190801|2019-04-25 04:00,25,2.595,2.595,2.595,2.595,1
20190801|2019-04-25 05:00,25,2.596,2.6,2.596,2.599,7
20190801|2019-04-25 06:00,25,2.602,2.602,2.598,2.598,11
20190801|2019-04-25 06:30,25,2.599,2.599,2.594,2.595,35
20190801|2019-04-25 07:00,25,2.593,2.597,2.58,2.584,89
20190801|2019-04-25 07:30,25,2.585,2.597,2.584,2.597,77
20190801|2019-04-25 08:00,25,2.598,2.602,2.586,2.59,161
20190801|2019-04-25 08:30,25,2.589,2.589,2.563,2.569,251
20190801|2019-04-25 09:00,25,2.57,2.575,2.57,2.571,122
20190801|2019-04-25 09:30,25,2.571,2.603,2.57,2.601,407
20190801|2019-04-25 10:00,25,2.601,2.619,2.601,2.607,340
20190801|2019-04-25 10:30,25,2.607,2.622,2.606,2.618,271
20190801|2019-04-25 11:00,25,2.619,2.623,2.618,2.618,58
20190801|2019-04-25 11:30,25,2.619,2.629,2.619,2.624,127
20190801|2019-04-25 12:00,25,2.624,2.633,2.622,2.632,214
20190801|2019-04-25 12:30,25,2.632,2.636,2.631,2.632,180
20190801|2019-04-25 13:00,25,2.633,2.634,2.619,2.63,553
20190801|2019-04-25 13:30,25,2.629,2.63,2.619,2.621,237
20190801|2019-04-25 14:00,25,2.622,2.625,2.619,2.623,59
20190801|2019-04-25 14:30,25,2.622,2.623,2.62,2.622,106
20190801|2019-04-25 15:00,25,2.621,2.621,2.62,2.62,5
20190801|2019-04-25 15:30,25,2.62,2.622,2.62,2.622,21
20190801|2019-04-25 17:00,26,2.619,2.619,2.603,2.614,35
20190801|2019-04-25 17:30,26,2.616,2.621,2.616,2.621,2
20190801|2019-04-25 18:00,26,2.619,2.627,2.619,2.627,4
20190801|2019-04-25 18:30,26,2.625,2.625,2.625,2.625,1
20190801|2019-04-25 19:00,26,2.626,2.626,2.624,2.624,5
20190801|2019-04-25 20:30,26,2.625,2.625,2.625,2.625,2
20190801|2019-04-25 21:30,26,2.626,2.627,2.626,2.626,8
20190801|2019-04-25 22:30,26,2.628,2.631,2.628,2.631,6
20190801|2019-04-25 23:30,26,2.628,2.629,2.627,2.628,15
20190801|2019-04-26 00:00,26,2.627,2.627,2.627,2.627,3
20190801|2019-04-26 00:30,26,2.625,2.625,2.625,2.625,1
20190801|2019-04-26 01:00,26,2.625,2.625,2.623,2.623,3
20190801|2019-04-26 01:30,26,2.622,2.622,2.622,2.622,4
20190801|2019-04-26 02:00,26,2.623,2.624,2.623,2.623,5
20190801|2019-04-26 02:30,26,2.621,2.621,2.617,2.617,33
20190801|2019-04-26 03:00,26,2.618,2.619,2.61,2.611,55
20190801|2019-04-26 03:30,26,2.61,2.618,2.607,2.616,33
20190801|2019-04-26 04:00,26,2.618,2.618,2.614,2.614,3
20190801|2019-04-26 04:30,26,2.614,2.614,2.611,2.611,10
20190801|2019-04-26 05:00,26,2.611,2.614,2.611,2.613,9
20190801|2019-04-26 05:30,26,2.612,2.612,2.611,2.611,2
20190801|2019-04-26 06:00,26,2.61,2.619,2.609,2.617,28
20190801|2019-04-26 06:30,26,2.617,2.626,2.617,2.624,28
20190801|2019-04-26 07:00,26,2.623,2.637,2.622,2.636,85
20190801|2019-04-26 07:30,26,2.636,2.637,2.63,2.634,121
20190801|2019-04-26 08:00,26,2.635,2.661,2.625,2.657,546
20190801|2019-04-26 08:30,26,2.659,2.664,2.652,2.655,373
20190801|2019-04-26 09:00,26,2.656,2.657,2.651,2.655,139
20190801|2019-04-26 09:30,26,2.654,2.654,2.648,2.653,69
20190801|2019-04-26 10:00,26,2.654,2.659,2.653,2.658,178
20190801|2019-04-26 10:30,26,2.657,2.657,2.643,2.647,260
20190801|2019-04-26 11:00,26,2.648,2.663,2.648,2.662,198
20190801|2019-04-26 11:30,26,2.662,2.669,2.662,2.666,229
20190801|2019-04-26 12:00,26,2.666,2.671,2.666,2.666,71
20190801|2019-04-26 12:30,26,2.667,2.674,2.665,2.667,99
20190801|2019-04-26 13:00,26,2.666,2.671,2.648,2.65,1594
20190801|2019-04-26 13:30,26,2.65,2.653,2.646,2.653,138
20190801|2019-04-26 14:00,26,2.653,2.659,2.653,2.658,40
20190801|2019-04-26 14:30,26,2.658,2.66,2.656,2.66,53
20190801|2019-04-26 15:00,26,2.66,2.661,2.658,2.658,50
20190801|2019-04-26 15:30,26,2.658,2.658,2.657,2.658,8
20190801|2019-04-28 17:00,29,2.65,2.654,2.644,2.654,63
20190801|2019-04-28 17:30,29,2.654,2.655,2.654,2.655,2
20190801|2019-04-28 18:00,29,2.659,2.659,2.659,2.659,1
20190801|2019-04-28 19:00,29,2.659,2.659,2.657,2.657,3
20190801|2019-04-28 20:00,29,2.662,2.662,2.662,2.662,1
20190801|2019-04-28 20:30,29,2.662,2.662,2.662,2.662,2
20190801|2019-04-29 00:00,29,2.656,2.656,2.656,2.656,3
20190801|2019-04-29 00:30,29,2.657,2.659,2.657,2.659,2
20190801|2019-04-29 01:00,29,2.66,2.66,2.659,2.66,3
20190801|2019-04-29 01:30,29,2.659,2.659,2.653,2.653,30
20190801|2019-04-29 02:00,29,2.654,2.654,2.651,2.654,11
20190801|2019-04-29 02:30,29,2.654,2.655,2.651,2.651,8
20190801|2019-04-29 03:00,29,2.649,2.65,2.649,2.649,10
20190801|2019-04-29 04:00,29,2.652,2.652,2.652,2.652,1
20190801|2019-04-29 04:30,29,2.65,2.651,2.649,2.649,7
20190801|2019-04-29 05:00,29,2.649,2.652,2.649,2.651,6
20190801|2019-04-29 05:30,29,2.65,2.652,2.65,2.652,3
20190801|2019-04-29 06:00,29,2.652,2.653,2.651,2.652,14
20190801|2019-04-29 06:30,29,2.653,2.653,2.641,2.641,39
20190801|2019-04-29 07:00,29,2.64,2.642,2.629,2.64,83
20190801|2019-04-29 07:30,29,2.639,2.642,2.633,2.638,130
20190801|2019-04-29 08:00,29,2.638,2.656,2.634,2.65,330
20190801|2019-04-29 08:30,29,2.651,2.655,2.643,2.645,355
20190801|2019-04-29 09:00,29,2.645,2.645,2.625,2.629,226
20190801|2019-04-29 09:30,29,2.629,2.639,2.629,2.638,178
20190801|2019-04-29 10:00,29,2.638,2.645,2.636,2.641,146
20190801|2019-04-29 10:30,29,2.64,2.64,2.634,2.634,123
20190801|2019-04-29 11:00,29,2.636,2.642,2.633,2.642,78
20190801|2019-04-29 11:30,29,2.643,2.654,2.643,2.649,212
20190801|2019-04-29 12:00,29,2.65,2.66,2.65,2.656,169
20190801|2019-04-29 12:30,29,2.657,2.664,2.657,2.659,224
20190801|2019-04-29 13:00,29,2.66,2.666,2.659,2.664,303
20190801|2019-04-29 13:30,29,2.664,2.668,2.661,2.666,209
20190801|2019-04-29 14:00,29,2.666,2.668,2.662,2.667,81
20190801|2019-04-29 14:30,29,2.666,2.666,2.664,2.664,60
20190801|2019-04-29 15:00,29,2.666,2.666,2.665,2.666,23
20190801|2019-04-29 15:30,29,2.665,2.666,2.663,2.663,45
20190801|2019-04-29 17:00,30,2.659,2.661,2.657,2.661,3
20190801|2019-04-29 18:30,30,2.657,2.66,2.655,2.66,5
20190801|2019-04-29 21:30,30,2.653,2.653,2.653,2.653,3
20190801|2019-04-29 22:00,30,2.656,2.656,2.656,2.656,1
20190801|2019-04-30 00:00,30,2.656,2.659,2.656,2.659,5
20190801|2019-04-30 00:30,30,2.659,2.659,2.659,2.659,2
20190801|2019-04-30 01:30,30,2.663,2.663,2.662,2.662,4
20190801|2019-04-30 02:00,30,2.663,2.663,2.661,2.661,3
20190801|2019-04-30 02:30,30,2.663,2.664,2.663,2.664,7
20190801|2019-04-30 03:00,30,2.666,2.668,2.666,2.668,4
20190801|2019-04-30 03:30,30,2.669,2.674,2.669,2.674,15
20190801|2019-04-30 04:00,30,2.674,2.677,2.674,2.674,12
20190801|2019-04-30 04:30,30,2.676,2.676,2.674,2.674,19
20190801|2019-04-30 05:00,30,2.672,2.673,2.67,2.67,139
20190801|2019-04-30 05:30,30,2.675,2.677,2.675,2.677,9
20190801|2019-04-30 06:00,30,2.676,2.679,2.675,2.677,89
20190801|2019-04-30 06:30,30,2.677,2.681,2.677,2.677,49
20190801|2019-04-30 07:00,30,2.677,2.678,2.668,2.675,141
20190801|2019-04-30 07:30,30,2.676,2.676,2.663,2.663,83
20190801|2019-04-30 08:00,30,2.664,2.664,2.652,2.662,339
20190801|2019-04-30 08:30,30,2.663,2.666,2.655,2.656,200
20190801|2019-04-30 09:00,30,2.656,2.656,2.635,2.641,576
20190801|2019-04-30 09:30,30,2.64,2.648,2.639,2.647,308
20190801|2019-04-30 10:00,30,2.646,2.649,2.642,2.648,125
20190801|2019-04-30 10:30,30,2.649,2.66,2.649,2.655,234
20190801|2019-04-30 11:00,30,2.658,2.658,2.65,2.652,128
20190801|2019-04-30 11:30,30,2.653,2.653,2.647,2.647,52
20190801|2019-04-30 12:00,30,2.649,2.65,2.648,2.65,61
20190801|2019-04-30 12:30,30,2.65,2.651,2.646,2.646,206
20190801|2019-04-30 13:00,30,2.647,2.649,2.64,2.642,361
20190801|2019-04-30 13:30,30,2.642,2.647,2.642,2.646,101
20190801|2019-04-30 14:00,30,2.646,2.646,2.643,2.645,89
20190801|2019-04-30 14:30,30,2.644,2.644,2.641,2.641,33
20190801|2019-04-30 15:00,30,2.641,2.641,2.64,2.641,18
20190801|2019-04-30 15:30,30,2.64,2.64,2.637,2.638,57
20190801|2019-04-30 17:00,1,2.637,2.64,2.628,2.64,50
20190801|2019-04-30 17:30,1,2.639,2.639,2.635,2.638,10
20190801|2019-04-30 18:00,1,2.64,2.64,2.64,2.64,3
20190801|2019-04-30 18:30,1,2.645,2.645,2.643,2.643,3
20190801|2019-04-30 19:00,1,2.645,2.645,2.643,2.645,17
20190801|2019-04-30 19:30,1,2.645,2.645,2.645,2.645,1
20190801|2019-04-30 20:00,1,2.646,2.646,2.646,2.646,1
20190801|2019-04-30 21:00,1,2.643,2.643,2.643,2.643,1
20190801|2019-04-30 21:30,1,2.641,2.641,2.641,2.641,2
20190801|2019-04-30 22:30,1,2.641,2.641,2.641,2.641,2
20190801|2019-05-01 00:30,1,2.643,2.643,2.643,2.643,1
20190801|2019-05-01 02:30,1,2.641,2.641,2.641,2.641,2
20190801|2019-05-01 03:00,1,2.642,2.644,2.642,2.643,4
20190801|2019-05-01 03:30,1,2.643,2.643,2.643,2.643,1
20190801|2019-05-01 04:00,1,2.644,2.648,2.644,2.648,16
20190801|2019-05-01 04:30,1,2.647,2.647,2.647,2.647,6
20190801|2019-05-01 05:00,1,2.648,2.648,2.642,2.642,9
20190801|2019-05-01 05:30,1,2.64,2.64,2.635,2.635,19
20190801|2019-05-01 06:00,1,2.637,2.639,2.635,2.639,14
20190801|2019-05-01 06:30,1,2.644,2.659,2.643,2.657,27
20190801|2019-05-01 07:00,1,2.657,2.669,2.657,2.665,122
20190801|2019-05-01 07:30,1,2.665,2.667,2.66,2.665,99
20190801|2019-05-01 08:00,1,2.665,2.678,2.656,2.67,398
20190801|2019-05-01 08:30,1,2.673,2.676,2.665,2.668,294
20190801|2019-05-01 09:00,1,2.667,2.676,2.667,2.674,335
20190801|2019-05-01 09:30,1,2.673,2.675,2.671,2.675,136
20190801|2019-05-01 10:00,1,2.674,2.683,2.674,2.682,458
20190801|2019-05-01 10:30,1,2.682,2.684,2.677,2.678,237
20190801|2019-05-01 11:00,1,2.677,2.678,2.673,2.674,81
20190801|2019-05-01 11:30,1,2.674,2.677,2.673,2.673,87
20190801|2019-05-01 12:00,1,2.673,2.673,2.667,2.671,119
20190801|2019-05-01 12:30,1,2.671,2.678,2.67,2.678,223
20190801|2019-05-01 13:00,1,2.677,2.682,2.669,2.676,692
20190801|2019-05-01 13:30,1,2.677,2.678,2.674,2.676,145
20190801|2019-05-01 14:00,1,2.676,2.678,2.675,2.675,166
20190801|2019-05-01 14:30,1,2.675,2.675,2.673,2.673,86
20190801|2019-05-01 15:00,1,2.672,2.676,2.671,2.676,34
20190801|2019-05-01 15:30,1,2.675,2.676,2.672,2.672,20
20190801|2019-05-01 17:00,2,2.669,2.669,2.669,2.669,1
20190801|2019-05-01 17:30,2,2.674,2.674,2.674,2.674,1
20190801|2019-05-01 19:00,2,2.669,2.669,2.669,2.669,1
20190801|2019-05-01 21:00,2,2.673,2.673,2.673,2.673,2
20190801|2019-05-01 23:00,2,2.672,2.672,2.672,2.672,1
20190801|2019-05-01 23:30,2,2.671,2.672,2.67,2.672,24
20190801|2019-05-02 00:00,2,2.673,2.673,2.67,2.67,2
20190801|2019-05-02 00:30,2,2.673,2.673,2.673,2.673,3
20190801|2019-05-02 02:00,2,2.672,2.674,2.672,2.674,21
20190801|2019-05-02 02:30,2,2.676,2.676,2.676,2.676,7
20190801|2019-05-02 03:00,2,2.669,2.669,2.669,2.669,15
20190801|2019-05-02 04:30,2,2.667,2.667,2.667,2.667,1
20190801|2019-05-02 05:00,2,2.665,2.665,2.663,2.663,10
20190801|2019-05-02 05:30,2,2.666,2.669,2.666,2.669,9
20190801|2019-05-02 06:00,2,2.665,2.665,2.664,2.664,3
20190801|2019-05-02 06:30,2,2.664,2.664,2.657,2.661,49
20190801|2019-05-02 07:00,2,2.659,2.663,2.654,2.655,57
20190801|2019-05-02 07:30,2,2.654,2.669,2.653,2.664,171
20190801|2019-05-02 08:00,2,2.659,2.671,2.641,2.647,400
20190801|2019-05-02 08:30,2,2.648,2.648,2.636,2.639,177
20190801|2019-05-02 09:00,2,2.639,2.648,2.639,2.646,125
20190801|2019-05-02 09:30,2,2.646,2.652,2.623,2.629,587
20190801|2019-05-02 10:00,2,2.63,2.633,2.628,2.629,190
20190801|2019-05-02 10:30,2,2.629,2.631,2.626,2.63,269
20190801|2019-05-02 11:00,2,2.63,2.634,2.628,2.634,83
20190801|2019-05-02 11:30,2,2.635,2.643,2.634,2.641,135
20190801|2019-05-02 12:00,2,2.642,2.642,2.639,2.641,77
20190801|2019-05-02 12:30,2,2.641,2.656,2.639,2.653,334
20190801|2019-05-02 13:00,2,2.654,2.657,2.64,2.64,303
20190801|2019-05-02 13:30,2,2.64,2.645,2.64,2.64,162
20190801|2019-05-02 14:00,2,2.64,2.641,2.639,2.639,43
20190801|2019-05-02 14:30,2,2.639,2.64,2.639,2.64,27
20190801|2019-05-02 15:00,2,2.64,2.641,2.64,2.64,10
20190801|2019-05-02 15:30,2,2.641,2.642,2.639,2.641,19
20190801|2019-05-02 17:00,3,2.642,2.642,2.64,2.642,6
20190801|2019-05-02 17:30,3,2.647,2.647,2.646,2.646,2
20190801|2019-05-02 19:00,3,2.645,2.645,2.645,2.645,1
20190801|2019-05-02 20:00,3,2.652,2.652,2.652,2.652,1
20190801|2019-05-02 20:30,3,2.652,2.652,2.649,2.649,2
20190801|2019-05-02 21:30,3,2.647,2.647,2.647,2.647,2
20190801|2019-05-02 23:30,3,2.651,2.653,2.651,2.653,7
20190801|2019-05-03 01:00,3,2.655,2.655,2.654,2.654,4
20190801|2019-05-03 01:30,3,2.654,2.654,2.654,2.654,4
20190801|2019-05-03 02:00,3,2.654,2.654,2.654,2.654,1
20190801|2019-05-03 02:30,3,2.655,2.658,2.655,2.658,3
20190801|2019-05-03 03:30,3,2.657,2.657,2.657,2.657,1
20190801|2019-05-03 04:00,3,2.66,2.66,2.66,2.66,1
20190801|2019-05-03 04:30,3,2.657,2.66,2.657,2.659,6
20190801|2019-05-03 05:00,3,2.658,2.658,2.652,2.652,35
20190801|2019-05-03 05:30,3,2.654,2.656,2.654,2.656,3
20190801|2019-05-03 06:00,3,2.657,2.658,2.652,2.652,29
20190801|2019-05-03 06:30,3,2.652,2.653,2.648,2.648,30
20190801|2019-05-03 07:00,3,2.648,2.652,2.63,2.632,167
20190801|2019-05-03 07:30,3,2.633,2.638,2.624,2.626,130
20190801|2019-05-03 08:00,3,2.625,2.629,2.613,2.619,378
20190801|2019-05-03 08:30,3,2.62,2.621,2.608,2.609,239
20190801|2019-05-03 09:00,3,2.608,2.615,2.605,2.613,168
20190801|2019-05-03 09:30,3,2.614,2.631,2.612,2.621,270
20190801|2019-05-03 10:00,3,2.621,2.622,2.612,2.613,130
20190801|2019-05-03 10:30,3,2.613,2.62,2.609,2.62,146
20190801|2019-05-03 11:00,3,2.619,2.619,2.609,2.613,86
20190801|2019-05-03 11:30,3,2.613,2.619,2.613,2.619,60
20190801|2019-05-03 12:00,3,2.62,2.625,2.618,2.618,69
20190801|2019-05-03 12:30,3,2.618,2.632,2.616,2.631,175
20190801|2019-05-03 13:00,3,2.631,2.631,2.614,2.615,462
20190801|2019-05-03 13:30,3,2.614,2.615,2.611,2.613,263
20190801|2019-05-03 14:00,3,2.612,2.612,2.61,2.61,43
20190801|2019-05-03 14:30,3,2.612,2.615,2.612,2.614,20
20190801|2019-05-03 15:00,3,2.613,2.615,2.613,2.613,37
20190801|2019-05-03 15:30,3,2.613,2.618,2.612,2.618,72
20190801|2019-05-05 17:00,6,2.618,2.618,2.606,2.608,72
20190801|2019-05-05 17:30,6,2.608,2.616,2.608,2.616,26
20190801|2019-05-05 18:00,6,2.621,2.624,2.621,2.621,5
20190801|2019-05-05 19:00,6,2.616,2.616,2.611,2.613,5
20190801|2019-05-05 19:30,6,2.614,2.615,2.605,2.609,26
20190801|2019-05-05 20:00,6,2.609,2.611,2.609,2.609,8
20190801|2019-05-05 21:00,6,2.612,2.619,2.612,2.619,17
20190801|2019-05-05 21:30,6,2.619,2.621,2.619,2.621,6
20190801|2019-05-05 22:00,6,2.62,2.62,2.619,2.619,6
20190801|2019-05-05 22:30,6,2.617,2.617,2.617,2.617,1
20190801|2019-05-05 23:30,6,2.619,2.619,2.619,2.619,3
20190801|2019-05-06 00:00,6,2.617,2.623,2.617,2.619,7
20190801|2019-05-06 01:00,6,2.616,2.616,2.614,2.614,4
20190801|2019-05-06 02:30,6,2.614,2.617,2.614,2.617,3
20190801|2019-05-06 03:00,6,2.618,2.618,2.618,2.618,1
20190801|2019-05-06 03:30,6,2.616,2.616,2.614,2.615,7
20190801|2019-05-06 04:00,6,2.615,2.615,2.615,2.615,1
20190801|2019-05-06 04:30,6,2.612,2.612,2.61,2.612,16
20190801|2019-05-06 05:00,6,2.612,2.612,2.611,2.611,3
20190801|2019-05-06 05:30,6,2.609,2.609,2.609,2.609,4
20190801|2019-05-06 06:00,6,2.608,2.616,2.608,2.613,47
20190801|2019-05-06 06:30,6,2.612,2.613,2.606,2.606,35
20190801|2019-05-06 07:00,6,2.607,2.607,2.591,2.595,208
20190801|2019-05-06 07:30,6,2.595,2.603,2.591,2.591,121
20190801|2019-05-06 08:00,6,2.594,2.597,2.585,2.589,173
20190801|2019-05-06 08:30,6,2.589,2.593,2.585,2.593,220
20190801|2019-05-06 09:00,6,2.593,2.6,2.59,2.593,157
20190801|2019-05-06 09:30,6,2.592,2.593,2.587,2.588,87
20190801|2019-05-06 10:00,6,2.587,2.587,2.57,2.57,521
20190801|2019-05-06 10:30,6,2.57,2.577,2.57,2.575,223
20190801|2019-05-06 11:00,6,2.575,2.576,2.573,2.576,54
20190801|2019-05-06 11:30,6,2.576,2.579,2.576,2.578,38
20190801|2019-05-06 12:00,6,2.578,2.583,2.578,2.579,46
20190801|2019-05-06 12:30,6,2.579,2.585,2.577,2.583,77
20190801|2019-05-06 13:00,6,2.583,2.583,2.575,2.578,489
20190801|2019-05-06 13:30,6,2.577,2.579,2.574,2.578,177
20190801|2019-05-06 14:00,6,2.579,2.582,2.577,2.581,67
20190801|2019-05-06 14:30,6,2.58,2.581,2.579,2.581,22
20190801|2019-05-06 15:00,6,2.582,2.582,2.577,2.577,33
20190801|2019-05-06 15:30,6,2.576,2.577,2.574,2.576,17
20190801|2019-05-06 17:00,7,2.57,2.575,2.57,2.575,9
20190801|2019-05-06 18:00,7,2.576,2.576,2.576,2.576,1
20190801|2019-05-06 18:30,7,2.576,2.576,2.576,2.576,9
20190801|2019-05-06 19:00,7,2.576,2.576,2.576,2.576,1
20190801|2019-05-06 19:30,7,2.577,2.578,2.577,2.578,6
20190801|2019-05-06 20:00,7,2.578,2.578,2.578,2.578,3
20190801|2019-05-06 20:30,7,2.578,2.58,2.578,2.58,14
20190801|2019-05-06 21:00,7,2.579,2.579,2.577,2.578,7
20190801|2019-05-06 22:30,7,2.577,2.579,2.577,2.579,9
20190801|2019-05-06 23:00,7,2.58,2.58,2.579,2.579,3
20190801|2019-05-06 23:30,7,2.578,2.578,2.578,2.578,1
20190801|2019-05-07 00:00,7,2.575,2.575,2.575,2.575,1
20190801|2019-05-07 00:30,7,2.575,2.577,2.575,2.577,4
20190801|2019-05-07 01:00,7,2.577,2.578,2.577,2.578,6
20190801|2019-05-07 01:30,7,2.576,2.576,2.575,2.576,4
20190801|2019-05-07 02:00,7,2.572,2.572,2.572,2.572,5
20190801|2019-05-07 02:30,7,2.57,2.574,2.57,2.574,7
20190801|2019-05-07 03:00,7,2.572,2.572,2.571,2.571,2
20190801|2019-05-07 03:30,7,2.571,2.573,2.571,2.573,4
20190801|2019-05-07 04:00,7,2.577,2.577,2.576,2.576,3
20190801|2019-05-07 04:30,7,2.577,2.577,2.573,2.575,4
20190801|2019-05-07 05:00,7,2.575,2.576,2.571,2.576,18
20190801|2019-05-07 05:30,7,2.577,2.582,2.575,2.582,21
20190801|2019-05-07 06:00,7,2.58,2.582,2.579,2.581,20
20190801|2019-05-07 06:30,7,2.582,2.601,2.582,2.601,101
20190801|2019-05-07 07:00,7,2.601,2.603,2.596,2.599,94
20190801|2019-05-07 07:30,7,2.598,2.6,2.595,2.599,71
20190801|2019-05-07 08:00,7,2.598,2.598,2.587,2.597,154
20190801|2019-05-07 08:30,7,2.597,2.598,2.584,2.587,409
20190801|2019-05-07 09:00,7,2.585,2.591,2.583,2.591,391
20190801|2019-05-07 09:30,7,2.591,2.595,2.588,2.595,163
20190801|2019-05-07 10:00,7,2.595,2.597,2.591,2.597,108
20190801|2019-05-07 10:30,7,2.597,2.604,2.595,2.598,254
20190801|2019-05-07 11:00,7,2.598,2.602,2.594,2.602,179
20190801|2019-05-07 11:30,7,2.602,2.603,2.597,2.599,106
20190801|2019-05-07 12:00,7,2.599,2.606,2.597,2.603,225
20190801|2019-05-07 12:30,7,2.604,2.604,2.594,2.598,185
20190801|2019-05-07 13:00,7,2.599,2.601,2.592,2.593,506
20190801|2019-05-07 13:30,7,2.593,2.596,2.591,2.595,182
20190801|2019-05-07 14:00,7,2.596,2.596,2.594,2.594,30
20190801|2019-05-07 14:30,7,2.595,2.596,2.595,2.596,4
20190801|2019-05-07 15:00,7,2.597,2.599,2.597,2.599,25
20190801|2019-05-07 15:30,7,2.598,2.601,2.598,2.598,20
20190801|2019-05-07 17:00,8,2.597,2.6,2.597,2.598,5
20190801|2019-05-07 17:30,8,2.601,2.601,2.601,2.601,2
20190801|2019-05-07 18:00,8,2.601,2.601,2.601,2.601,2
20190801|2019-05-07 19:00,8,2.6,2.6,2.6,2.6,1
20190801|2019-05-07 20:00,8,2.6,2.602,2.6,2.601,13
20190801|2019-05-07 21:00,8,2.603,2.603,2.601,2.602,23
20190801|2019-05-07 21:30,8,2.601,2.603,2.601,2.602,8
20190801|2019-05-07 22:00,8,2.603,2.603,2.603,2.603,7
20190801|2019-05-07 22:30,8,2.605,2.605,2.602,2.602,5
20190801|2019-05-07 23:00,8,2.6,2.6,2.6,2.6,1
20190801|2019-05-08 00:00,8,2.597,2.598,2.597,2.598,49
20190801|2019-05-08 01:00,8,2.598,2.598,2.593,2.593,25
20190801|2019-05-08 02:00,8,2.596,2.597,2.595,2.597,4
20190801|2019-05-08 02:30,8,2.601,2.603,2.601,2.603,2
20190801|2019-05-08 03:00,8,2.602,2.603,2.602,2.603,3
20190801|2019-05-08 03:30,8,2.601,2.601,2.6,2.6,3
20190801|2019-05-08 04:00,8,2.598,2.598,2.596,2.598,4
20190801|2019-05-08 04:30,8,2.598,2.599,2.594,2.595,14
20190801|2019-05-08 05:00,8,2.595,2.597,2.593,2.596,9
20190801|2019-05-08 05:30,8,2.597,2.597,2.597,2.597,4
20190801|2019-05-08 06:00,8,2.596,2.609,2.596,2.607,28
20190801|2019-05-08 06:30,8,2.606,2.617,2.605,2.617,49
20190801|2019-05-08 07:00,8,2.617,2.627,2.617,2.62,176
20190801|2019-05-08 07:30,8,2.621,2.639,2.62,2.633,246
20190801|2019-05-08 08:00,8,2.633,2.638,2.63,2.638,358
20190801|2019-05-08 08:30,8,2.638,2.655,2.636,2.649,576
20190801|2019-05-08 09:00,8,2.649,2.654,2.646,2.653,167
20190801|2019-05-08 09:30,8,2.653,2.662,2.65,2.659,520
20190801|2019-05-08 10:00,8,2.66,2.668,2.66,2.666,573
20190801|2019-05-08 10:30,8,2.666,2.668,2.655,2.658,365
20190801|2019-05-08 11:00,8,2.659,2.66,2.656,2.658,149
20190801|2019-05-08 11:30,8,2.659,2.659,2.653,2.659,98
20190801|2019-05-08 12:00,8,2.658,2.659,2.647,2.658,310
20190801|2019-05-08 12:30,8,2.658,2.667,2.657,2.665,203
20190801|2019-05-08 13:00,8,2.665,2.67,2.659,2.663,575
20190801|2019-05-08 13:30,8,2.663,2.667,2.66,2.666,298
20190801|2019-05-08 14:00,8,2.666,2.667,2.663,2.663,106
20190801|2019-05-08 14:30,8,2.662,2.663,2.661,2.661,53
20190801|2019-05-08 15:00,8,2.662,2.663,2.658,2.661,100
20190801|2019-05-08 15:30,8,2.66,2.66,2.659,2.659,15
20190801|2019-05-08 17:00,9,2.659,2.66,2.659,2.66,8
20190801|2019-05-08 17:30,9,2.661,2.661,2.661,2.661,1
20190801|2019-05-08 18:00,9,2.662,2.662,2.662,2.662,1
20190801|2019-05-08 18:30,9,2.66,2.66,2.659,2.66,3
20190801|2019-05-08 19:00,9,2.659,2.659,2.656,2.657,11
20190801|2019-05-08 19:30,9,2.656,2.659,2.656,2.659,5
20190801|2019-05-08 20:00,9,2.658,2.658,2.658,2.658,2
20190801|2019-05-08 20:30,9,2.658,2.658,2.658,2.658,4
20190801|2019-05-08 21:00,9,2.656,2.657,2.656,2.657,3
20190801|2019-05-08 21:30,9,2.659,2.659,2.659,2.659,3
20190801|2019-05-08 22:00,9,2.658,2.658,2.658,2.658,8
20190801|2019-05-08 22:30,9,2.657,2.657,2.655,2.655,7
20190801|2019-05-08 23:30,9,2.655,2.655,2.655,2.655,4
20190801|2019-05-09 00:30,9,2.655,2.655,2.655,2.655,1
20190801|2019-05-09 03:00,9,2.655,2.655,2.653,2.653,3
20190801|2019-05-09 04:30,9,2.652,2.652,2.652,2.652,2
20190801|2019-05-09 05:00,9,2.653,2.653,2.652,2.652,16
20190801|2019-05-09 05:30,9,2.651,2.652,2.651,2.652,18
20190801|2019-05-09 06:00,9,2.652,2.652,2.649,2.65,14
20190801|2019-05-09 06:30,9,2.649,2.651,2.647,2.65,148
20190801|2019-05-09 07:00,9,2.649,2.654,2.644,2.645,104
20190801|2019-05-09 07:30,9,2.645,2.647,2.642,2.645,89
20190801|2019-05-09 08:00,9,2.645,2.645,2.635,2.64,195
20190801|2019-05-09 08:30,9,2.64,2.642,2.634,2.642,173
20190801|2019-05-09 09:00,9,2.642,2.645,2.638,2.642,359
20190801|2019-05-09 09:30,9,2.642,2.649,2.633,2.633,660
20190801|2019-05-09 10:00,9,2.633,2.633,2.62,2.632,497
20190801|2019-05-09 10:30,9,2.633,2.635,2.627,2.631,227
20190801|2019-05-09 11:00,9,2.633,2.642,2.633,2.64,300
20190801|2019-05-09 11:30,9,2.641,2.65,2.64,2.645,403
20190801|2019-05-09 12:00,9,2.646,2.651,2.645,2.646,63
20190801|2019-05-09 12:30,9,2.645,2.651,2.643,2.644,243
20190801|2019-05-09 13:00,9,2.644,2.653,2.644,2.652,471
20190801|2019-05-09 13:30,9,2.652,2.654,2.649,2.649,622
20190801|2019-05-09 14:00,9,2.65,2.65,2.648,2.648,111
20190801|2019-05-09 14:30,9,2.648,2.649,2.645,2.648,37
20190801|2019-05-09 15:00,9,2.648,2.651,2.647,2.65,57
20190801|2019-05-09 15:30,9,2.651,2.652,2.65,2.652,58
20190801|2019-05-09 17:00,10,2.65,2.651,2.645,2.648,27
20190801|2019-05-09 17:30,10,2.648,2.648,2.648,2.648,1
20190801|2019-05-09 18:00,10,2.646,2.646,2.642,2.642,6
20190801|2019-05-09 18:30,10,2.643,2.643,2.642,2.643,3
20190801|2019-05-09 19:00,10,2.642,2.643,2.641,2.642,8
20190801|2019-05-09 19:30,10,2.643,2.643,2.641,2.641,75
20190801|2019-05-09 20:00,10,2.64,2.64,2.64,2.64,1
20190801|2019-05-09 21:00,10,2.639,2.64,2.638,2.64,3
20190801|2019-05-09 21:30,10,2.637,2.639,2.637,2.638,19
20190801|2019-05-09 22:00,10,2.638,2.638,2.638,2.638,1
20190801|2019-05-09 22:30,10,2.64,2.641,2.64,2.641,2
20190801|2019-05-09 23:00,10,2.64,2.64,2.64,2.64,2
20190801|2019-05-09 23:30,10,2.639,2.639,2.639,2.639,2
20190801|2019-05-10 00:00,10,2.638,2.638,2.635,2.635,3
20190801|2019-05-10 00:30,10,2.634,2.634,2.634,2.634,1
20190801|2019-05-10 01:00,10,2.639,2.639,2.639,2.639,1
20190801|2019-05-10 01:30,10,2.64,2.645,2.64,2.645,4
20190801|2019-05-10 02:00,10,2.646,2.655,2.646,2.655,2
20190801|2019-05-10 02:30,10,2.653,2.655,2.65,2.655,7
20190801|2019-05-10 03:00,10,2.659,2.659,2.656,2.656,4
20190801|2019-05-10 03:30,10,2.656,2.656,2.651,2.652,7
20190801|2019-05-10 04:00,10,2.651,2.655,2.649,2.655,13
20190801|2019-05-10 04:30,10,2.651,2.652,2.646,2.646,9
20190801|2019-05-10 05:00,10,2.646,2.647,2.642,2.643,21
20190801|2019-05-10 05:30,10,2.642,2.642,2.638,2.639,24
20190801|2019-05-10 06:00,10,2.645,2.65,2.642,2.65,11
20190801|2019-05-10 06:30,10,2.651,2.651,2.641,2.642,30
20190801|2019-05-10 07:00,10,2.643,2.645,2.631,2.635,117
20190801|2019-05-10 07:30,10,2.635,2.661,2.634,2.655,474
20190801|2019-05-10 08:00,10,2.654,2.666,2.637,2.643,613
20190801|2019-05-10 08:30,10,2.644,2.658,2.644,2.657,316
20190801|2019-05-10 09:00,10,2.656,2.657,2.643,2.657,190
20190801|2019-05-10 09:30,10,2.657,2.661,2.654,2.661,210
20190801|2019-05-10 10:00,10,2.661,2.678,2.659,2.675,442
20190801|2019-05-10 10:30,10,2.675,2.687,2.675,2.685,320
20190801|2019-05-10 11:00,10,2.684,2.7,2.684,2.696,500
20190801|2019-05-10 11:30,10,2.697,2.697,2.687,2.688,327
20190801|2019-05-10 12:00,10,2.689,2.689,2.68,2.682,527
20190801|2019-05-10 12:30,10,2.683,2.687,2.683,2.685,144
20190801|2019-05-10 13:00,10,2.686,2.686,2.671,2.674,575
20190801|2019-05-10 13:30,10,2.673,2.684,2.672,2.683,256
20190801|2019-05-10 14:00,10,2.683,2.684,2.678,2.679,219
20190801|2019-05-10 14:30,10,2.678,2.679,2.676,2.678,73
20190801|2019-05-10 15:00,10,2.678,2.679,2.677,2.678,7
20190801|2019-05-10 15:30,10,2.679,2.679,2.676,2.678,13
20190801|2019-05-12 17:00,13,2.666,2.671,2.664,2.669,17
20190801|2019-05-12 17:30,13,2.668,2.678,2.668,2.673,9
20190801|2019-05-12 18:00,13,2.673,2.678,2.671,2.678,13
20190801|2019-05-12 18:30,13,2.679,2.679,2.674,2.674,6
20190801|2019-05-12 19:00,13,2.671,2.672,2.669,2.672,5
20190801|2019-05-12 19:30,13,2.669,2.669,2.669,2.669,1
20190801|2019-05-12 20:30,13,2.672,2.672,2.672,2.672,7
20190801|2019-05-12 21:00,13,2.673,2.673,2.669,2.669,2
20190801|2019-05-12 23:30,13,2.674,2.674,2.67,2.67,7
20190801|2019-05-13 00:00,13,2.671,2.671,2.671,2.671,1
20190801|2019-05-13 01:00,13,2.668,2.668,2.668,2.668,5
20190801|2019-05-13 02:00,13,2.67,2.67,2.67,2.67,6
20190801|2019-05-13 02:30,13,2.671,2.671,2.667,2.667,6
20190801|2019-05-13 03:00,13,2.669,2.669,2.668,2.668,5
20190801|2019-05-13 03:30,13,2.669,2.673,2.669,2.673,3
20190801|2019-05-13 04:00,13,2.673,2.674,2.665,2.665,14
20190801|2019-05-13 04:30,13,2.664,2.668,2.662,2.664,20
20190801|2019-05-13 05:00,13,2.661,2.661,2.657,2.657,9
20190801|2019-05-13 05:30,13,2.66,2.665,2.66,2.665,6
20190801|2019-05-13 06:00,13,2.664,2.67,2.664,2.668,18
20190801|2019-05-13 06:30,13,2.669,2.673,2.667,2.671,32
20190801|2019-05-13 07:00,13,2.666,2.668,2.66,2.663,55
20190801|2019-05-13 07:30,13,2.662,2.671,2.653,2.665,282
20190801|2019-05-13 08:00,13,2.664,2.697,2.662,2.695,777
20190801|2019-05-13 08:30,13,2.694,2.7,2.691,2.692,1005
20190801|2019-05-13 09:00,13,2.692,2.692,2.679,2.68,674
20190801|2019-05-13 09:30,13,2.68,2.68,2.672,2.673,655
20190801|2019-05-13 10:00,13,2.673,2.674,2.668,2.67,379
20190801|2019-05-13 10:30,13,2.67,2.673,2.662,2.671,348
20190801|2019-05-13 11:00,13,2.67,2.675,2.665,2.666,167
20190801|2019-05-13 11:30,13,2.666,2.671,2.665,2.669,134
20190801|2019-05-13 12:00,13,2.669,2.674,2.669,2.671,141
20190801|2019-05-13 12:30,13,2.671,2.672,2.667,2.668,398
20190801|2019-05-13 13:00,13,2.667,2.674,2.667,2.673,634
20190801|2019-05-13 13:30,13,2.674,2.676,2.669,2.674,139
20190801|2019-05-13 14:00,13,2.673,2.674,2.672,2.674,50
20190801|2019-05-13 14:30,13,2.674,2.674,2.671,2.671,62
20190801|2019-05-13 15:00,13,2.672,2.673,2.672,2.672,33
20190801|2019-05-13 15:30,13,2.672,2.672,2.671,2.671,28
20190801|2019-05-13 17:00,14,2.672,2.672,2.672,2.672,4
20190801|2019-05-13 17:30,14,2.672,2.672,2.672,2.672,1
20190801|2019-05-13 18:00,14,2.675,2.676,2.675,2.675,5
20190801|2019-05-13 18:30,14,2.674,2.674,2.674,2.674,3
20190801|2019-05-13 19:00,14,2.673,2.679,2.672,2.678,6
20190801|2019-05-13 19:30,14,2.678,2.682,2.678,2.681,15
20190801|2019-05-13 20:00,14,2.681,2.682,2.681,2.682,6
20190801|2019-05-13 20:30,14,2.681,2.682,2.68,2.68,4
20190801|2019-05-13 21:00,14,2.684,2.688,2.684,2.687,21
20190801|2019-05-13 22:00,14,2.688,2.692,2.688,2.691,6
20190801|2019-05-13 22:30,14,2.688,2.689,2.688,2.689,3
20190801|2019-05-13 23:00,14,2.688,2.689,2.685,2.685,3
20190801|2019-05-13 23:30,14,2.683,2.683,2.682,2.682,10
20190801|2019-05-14 00:00,14,2.688,2.69,2.688,2.69,5
20190801|2019-05-14 01:00,14,2.688,2.688,2.682,2.682,8
20190801|2019-05-14 01:30,14,2.682,2.682,2.681,2.681,2
20190801|2019-05-14 02:00,14,2.691,2.691,2.69,2.69,7
20190801|2019-05-14 02:30,14,2.689,2.689,2.689,2.689,1
20190801|2019-05-14 03:00,14,2.688,2.691,2.688,2.69,3
20190801|2019-05-14 04:00,14,2.685,2.685,2.685,2.685,1
20190801|2019-05-14 04:30,14,2.686,2.686,2.683,2.685,6
20190801|2019-05-14 05:00,14,2.687,2.687,2.685,2.685,7
20190801|2019-05-14 05:30,14,2.688,2.688,2.687,2.687,4
20190801|2019-05-14 06:00,14,2.692,2.707,2.692,2.707,78
20190801|2019-05-14 06:30,14,2.705,2.707,2.698,2.701,40
20190801|2019-05-14 07:00,14,2.7,2.708,2.697,2.704,47
20190801|2019-05-14 07:30,14,2.703,2.712,2.699,2.702,190
20190801|2019-05-14 08:00,14,2.699,2.699,2.688,2.695,494
20190801|2019-05-14 08:30,14,2.695,2.707,2.695,2.701,265
20190801|2019-05-14 09:00,14,2.701,2.701,2.693,2.694,318
20190801|2019-05-14 09:30,14,2.694,2.698,2.69,2.695,395
20190801|2019-05-14 10:00,14,2.694,2.698,2.685,2.691,365
20190801|2019-05-14 10:30,14,2.689,2.697,2.689,2.697,180
20190801|2019-05-14 11:00,14,2.697,2.702,2.695,2.701,148
20190801|2019-05-14 11:30,14,2.7,2.705,2.7,2.702,100
20190801|2019-05-14 12:00,14,2.704,2.705,2.699,2.701,169
20190801|2019-05-14 12:30,14,2.702,2.704,2.699,2.704,187
20190801|2019-05-14 13:00,14,2.704,2.708,2.698,2.703,968
20190801|2019-05-14 13:30,14,2.702,2.702,2.693,2.7,229
20190801|2019-05-14 14:00,14,2.698,2.699,2.697,2.697,62
20190801|2019-05-14 14:30,14,2.697,2.698,2.695,2.698,257
20190801|2019-05-14 15:00,14,2.699,2.7,2.699,2.7,94
20190801|2019-05-14 15:30,14,2.699,2.7,2.699,2.7,38
20190801|2019-05-14 17:00,15,2.698,2.701,2.698,2.7,9
20190801|2019-05-14 18:30,15,2.701,2.701,2.7,2.7,3
20190801|2019-05-14 19:00,15,2.701,2.701,2.695,2.697,20
20190801|2019-05-14 20:00,15,2.699,2.699,2.699,2.699,1
20190801|2019-05-14 22:00,15,2.701,2.701,2.701,2.701,5
20190801|2019-05-14 23:00,15,2.703,2.703,2.703,2.703,1
20190801|2019-05-15 01:00,15,2.703,2.703,2.701,2.701,9
20190801|2019-05-15 02:00,15,2.706,2.707,2.705,2.705,12
20190801|2019-05-15 03:00,15,2.707,2.708,2.706,2.708,3
20190801|2019-05-15 03:30,15,2.708,2.708,2.708,2.708,2
20190801|2019-05-15 04:00,15,2.708,2.709,2.708,2.709,3
20190801|2019-05-15 04:30,15,2.708,2.708,2.705,2.705,12
20190801|2019-05-15 05:00,15,2.703,2.703,2.7,2.7,3
20190801|2019-05-15 05:30,15,2.7,2.7,2.7,2.7,3
20190801|2019-05-15 06:00,15,2.706,2.706,2.704,2.705,5
20190801|2019-05-15 06:30,15,2.704,2.709,2.701,2.709,24
20190801|2019-05-15 07:00,15,2.711,2.714,2.701,2.711,197
20190801|2019-05-15 07:30,15,2.71,2.71,2.702,2.702,83
20190801|2019-05-15 08:00,15,2.701,2.702,2.666,2.678,901
20190801|2019-05-15 08:30,15,2.679,2.679,2.666,2.671,536
20190801|2019-05-15 09:00,15,2.671,2.676,2.668,2.673,275
20190801|2019-05-15 09:30,15,2.674,2.675,2.667,2.668,268
20190801|2019-05-15 10:00,15,2.667,2.667,2.653,2.665,965
20190801|2019-05-15 10:30,15,2.666,2.669,2.662,2.666,256
20190801|2019-05-15 11:00,15,2.666,2.674,2.664,2.664,144
20190801|2019-05-15 11:30,15,2.664,2.67,2.663,2.665,143
20190801|2019-05-15 12:00,15,2.664,2.665,2.658,2.664,264
20190801|2019-05-15 12:30,15,2.664,2.665,2.661,2.662,374
20190801|2019-05-15 13:00,15,2.662,2.664,2.648,2.649,1822
20190801|2019-05-15 13:30,15,2.649,2.65,2.646,2.648,443
20190801|2019-05-15 14:00,15,2.648,2.654,2.648,2.652,219
20190801|2019-05-15 14:30,15,2.653,2.653,2.652,2.653,95
20190801|2019-05-15 15:00,15,2.654,2.655,2.653,2.655,105
20190801|2019-05-15 15:30,15,2.655,2.656,2.654,2.656,46
20190801|2019-05-15 17:00,16,2.653,2.662,2.653,2.66,34
20190801|2019-05-15 17:30,16,2.662,2.662,2.659,2.659,9
20190801|2019-05-15 19:00,16,2.663,2.663,2.657,2.657,34
20190801|2019-05-15 19:30,16,2.659,2.66,2.659,2.66,3
20190801|2019-05-15 20:00,16,2.661,2.666,2.661,2.665,20
20190801|2019-05-15 20:30,16,2.662,2.662,2.662,2.662,3
20190801|2019-05-15 21:00,16,2.661,2.661,2.661,2.661,1
20190801|2019-05-15 23:30,16,2.655,2.657,2.654,2.657,13
20190801|2019-05-16 00:30,16,2.658,2.66,2.658,2.66,2
20190801|2019-05-16 01:30,16,2.657,2.658,2.657,2.658,2
20190801|2019-05-16 02:30,16,2.654,2.654,2.654,2.654,1
20190801|2019-05-16 03:00,16,2.658,2.659,2.658,2.658,17
20190801|2019-05-16 03:30,16,2.658,2.659,2.658,2.659,10
20190801|2019-05-16 04:30,16,2.656,2.656,2.656,2.656,1
20190801|2019-05-16 05:00,16,2.653,2.655,2.653,2.655,13
20190801|2019-05-16 05:30,16,2.655,2.655,2.648,2.648,14
20190801|2019-05-16 06:00,16,2.651,2.655,2.65,2.65,10
20190801|2019-05-16 06:30,16,2.651,2.651,2.649,2.65,14
20190801|2019-05-16 07:00,16,2.653,2.656,2.639,2.642,92
20190801|2019-05-16 07:30,16,2.643,2.661,2.643,2.658,123
20190801|2019-05-16 08:00,16,2.656,2.681,2.656,2.676,632
20190801|2019-05-16 08:30,16,2.677,2.679,2.672,2.672,226
20190801|2019-05-16 09:00,16,2.673,2.674,2.658,2.661,375
20190801|2019-05-16 09:30,16,2.66,2.681,2.658,2.678,553
20190801|2019-05-16 10:00,16,2.677,2.686,2.676,2.684,415
20190801|2019-05-16 10:30,16,2.684,2.684,2.678,2.682,271
20190801|2019-05-16 11:00,16,2.682,2.69,2.681,2.688,224
20190801|2019-05-16 11:30,16,2.687,2.691,2.684,2.684,315
20190801|2019-05-16 12:00,16,2.684,2.687,2.682,2.683,147
20190801|2019-05-16 12:30,16,2.683,2.686,2.68,2.68,84
20190801|2019-05-16 13:00,16,2.68,2.692,2.676,2.687,1087
20190801|2019-05-16 13:30,16,2.687,2.689,2.685,2.688,181
20190801|2019-05-16 14:00,16,2.688,2.688,2.686,2.686,25
20190801|2019-05-16 14:30,16,2.687,2.688,2.687,2.687,68
20190801|2019-05-16 15:00,16,2.688,2.689,2.687,2.688,107
20190801|2019-05-16 15:30,16,2.687,2.689,2.687,2.688,39
20190801|2019-05-16 17:00,17,2.687,2.691,2.687,2.687,51
20190801|2019-05-16 18:00,17,2.689,2.689,2.689,2.689,1
20190801|2019-05-16 18:30,17,2.687,2.689,2.687,2.689,5
20190801|2019-05-16 20:00,17,2.692,2.692,2.692,2.692,1
20190801|2019-05-16 21:30,17,2.689,2.689,2.689,2.689,1
20190801|2019-05-16 22:00,17,2.688,2.688,2.688,2.688,1
20190801|2019-05-16 23:30,17,2.687,2.688,2.687,2.687,5
20190801|2019-05-17 00:00,17,2.685,2.685,2.685,2.685,1
20190801|2019-05-17 00:30,17,2.684,2.684,2.684,2.684,1
20190801|2019-05-17 01:00,17,2.686,2.686,2.686,2.686,1
20190801|2019-05-17 01:30,17,2.681,2.681,2.681,2.681,1
20190801|2019-05-17 02:00,17,2.685,2.685,2.685,2.685,3
20190801|2019-05-17 02:30,17,2.687,2.687,2.687,2.687,4
20190801|2019-05-17 03:00,17,2.687,2.687,2.687,2.687,1
20190801|2019-05-17 03:30,17,2.686,2.689,2.686,2.689,9
20190801|2019-05-17 04:00,17,2.687,2.687,2.687,2.687,3
20190801|2019-05-17 04:30,17,2.683,2.684,2.683,2.684,5
20190801|2019-05-17 05:00,17,2.683,2.685,2.683,2.685,10
20190801|2019-05-17 05:30,17,2.685,2.699,2.685,2.699,13
20190801|2019-05-17 06:00,17,2.699,2.701,2.695,2.695,13
20190801|2019-05-17 06:30,17,2.693,2.704,2.693,2.702,25
20190801|2019-05-17 07:00,17,2.706,2.708,2.701,2.702,61
20190801|2019-05-17 07:30,17,2.701,2.703,2.689,2.692,80
20190801|2019-05-17 08:00,17,2.691,2.695,2.669,2.693,632
20190801|2019-05-17 08:30,17,2.692,2.697,2.687,2.694,266
20190801|2019-05-17 09:00,17,2.694,2.694,2.681,2.689,449
20190801|2019-05-17 09:30,17,2.688,2.698,2.688,2.697,418
20190801|2019-05-17 10:00,17,2.698,2.703,2.695,2.696,429
20190801|2019-05-17 10:30,17,2.697,2.698,2.688,2.69,269
20190801|2019-05-17 11:00,17,2.69,2.691,2.682,2.684,195
20190801|2019-05-17 11:30,17,2.684,2.688,2.682,2.687,308
20190801|2019-05-17 12:00,17,2.687,2.687,2.684,2.685,126
20190801|2019-05-17 12:30,17,2.684,2.691,2.684,2.686,204
20190801|2019-05-17 13:00,17,2.687,2.69,2.679,2.68,520
20190801|2019-05-17 13:30,17,2.68,2.681,2.677,2.681,286
20190801|2019-05-17 14:00,17,2.68,2.681,2.679,2.679,21
20190801|2019-05-17 14:30,17,2.68,2.68,2.674,2.676,105
20190801|2019-05-17 15:00,17,2.676,2.676,2.674,2.676,43
20190801|2019-05-17 15:30,17,2.677,2.677,2.672,2.674,26
20190801|2019-05-19 17:00,20,2.674,2.689,2.674,2.687,25
20190801|2019-05-19 17:30,20,2.688,2.688,2.685,2.687,7
20190801|2019-05-19 18:00,20,2.686,2.689,2.686,2.689,2
20190801|2019-05-19 18:30,20,2.692,2.692,2.692,2.692,4
20190801|2019-05-19 19:00,20,2.69,2.69,2.69,2.69,1
20190801|2019-05-19 19:30,20,2.692,2.692,2.692,2.692,1
20190801|2019-05-19 20:00,20,2.693,2.696,2.693,2.694,7
20190801|2019-05-19 20:30,20,2.691,2.691,2.691,2.691,1
20190801|2019-05-19 21:00,20,2.691,2.691,2.691,2.691,1
20190801|2019-05-19 22:30,20,2.694,2.694,2.693,2.693,16
20190801|2019-05-19 23:00,20,2.694,2.694,2.694,2.694,2
20190801|2019-05-19 23:30,20,2.696,2.698,2.696,2.697,26
20190801|2019-05-20 00:30,20,2.695,2.695,2.694,2.694,3
20190801|2019-05-20 01:30,20,2.691,2.691,2.691,2.691,1
20190801|2019-05-20 02:00,20,2.694,2.694,2.694,2.694,3
20190801|2019-05-20 02:30,20,2.7,2.701,2.7,2.7,3
20190801|2019-05-20 03:00,20,2.701,2.71,2.701,2.71,47
20190801|2019-05-20 03:30,20,2.711,2.711,2.705,2.708,16
20190801|2019-05-20 04:00,20,2.705,2.715,2.705,2.713,35
20190801|2019-05-20 04:30,20,2.717,2.728,2.717,2.727,70
20190801|2019-05-20 05:00,20,2.729,2.729,2.723,2.726,18
20190801|2019-05-20 05:30,20,2.724,2.745,2.722,2.74,94
20190801|2019-05-20 06:00,20,2.738,2.738,2.725,2.725,138
20190801|2019-05-20 06:30,20,2.725,2.728,2.72,2.721,65
20190801|2019-05-20 07:00,20,2.724,2.729,2.721,2.729,96
20190801|2019-05-20 07:30,20,2.729,2.731,2.714,2.73,654
20190801|2019-05-20 08:00,20,2.73,2.735,2.717,2.72,484
20190801|2019-05-20 08:30,20,2.719,2.728,2.715,2.723,270
20190801|2019-05-20 09:00,20,2.723,2.727,2.718,2.726,225
20190801|2019-05-20 09:30,20,2.727,2.734,2.724,2.734,385
20190801|2019-05-20 10:00,20,2.734,2.737,2.716,2.717,906
20190801|2019-05-20 10:30,20,2.717,2.717,2.704,2.712,617
20190801|2019-05-20 11:00,20,2.713,2.715,2.707,2.709,232
20190801|2019-05-20 11:30,20,2.707,2.712,2.705,2.71,178
20190801|2019-05-20 12:00,20,2.711,2.716,2.709,2.714,211
20190801|2019-05-20 12:30,20,2.714,2.722,2.713,2.72,268
20190801|2019-05-20 13:00,20,2.72,2.724,2.712,2.714,405
20190801|2019-05-20 13:30,20,2.713,2.714,2.709,2.711,281
20190801|2019-05-20 14:00,20,2.71,2.711,2.709,2.709,59
20190801|2019-05-20 14:30,20,2.709,2.711,2.708,2.71,54
20190801|2019-05-20 15:00,20,2.709,2.71,2.708,2.709,34
20190801|2019-05-20 15:30,20,2.709,2.71,2.708,2.709,26
20190801|2019-05-20 17:00,21,2.707,2.707,2.704,2.705,12
20190801|2019-05-20 17:30,21,2.704,2.706,2.703,2.705,4
20190801|2019-05-20 18:00,21,2.707,2.709,2.707,2.709,5
20190801|2019-05-20 18:30,21,2.707,2.71,2.707,2.708,15
20190801|2019-05-20 19:00,21,2.707,2.707,2.697,2.7,28
20190801|2019-05-20 20:00,21,2.701,2.702,2.701,2.702,4
20190801|2019-05-20 20:30,21,2.701,2.701,2.701,2.701,1
20190801|2019-05-20 21:30,21,2.703,2.703,2.703,2.703,6
20190801|2019-05-20 22:30,21,2.702,2.702,2.701,2.701,2
20190801|2019-05-20 23:00,21,2.7,2.7,2.7,2.7,1
20190801|2019-05-20 23:30,21,2.698,2.698,2.698,2.698,6
20190801|2019-05-21 00:00,21,2.698,2.698,2.698,2.698,2
20190801|2019-05-21 00:30,21,2.698,2.698,2.698,2.698,1
20190801|2019-05-21 01:00,21,2.699,2.7,2.699,2.7,7
20190801|2019-05-21 01:30,21,2.698,2.698,2.696,2.696,8
20190801|2019-05-21 02:00,21,2.697,2.7,2.697,2.7,4
20190801|2019-05-21 02:30,21,2.698,2.699,2.698,2.699,5
20190801|2019-05-21 03:00,21,2.699,2.699,2.691,2.691,20
20190801|2019-05-21 03:30,21,2.69,2.692,2.69,2.691,15
20190801|2019-05-21 04:00,21,2.687,2.687,2.684,2.686,8
20190801|2019-05-21 04:30,21,2.687,2.69,2.686,2.686,13
20190801|2019-05-21 05:00,21,2.688,2.69,2.687,2.687,12
20190801|2019-05-21 05:30,21,2.689,2.693,2.689,2.692,16
20190801|2019-05-21 06:00,21,2.692,2.702,2.692,2.695,31
20190801|2019-05-21 06:30,21,2.694,2.694,2.686,2.688,33
20190801|2019-05-21 07:00,21,2.687,2.687,2.677,2.681,104
20190801|2019-05-21 07:30,21,2.682,2.689,2.682,2.688,63
20190801|2019-05-21 08:00,21,2.687,2.689,2.676,2.685,537
20190801|2019-05-21 08:30,21,2.685,2.685,2.67,2.672,817
20190801|2019-05-21 09:00,21,2.671,2.678,2.669,2.671,269
20190801|2019-05-21 09:30,21,2.671,2.674,2.656,2.661,558
20190801|2019-05-21 10:00,21,2.662,2.663,2.652,2.654,749
20190801|2019-05-21 10:30,21,2.653,2.658,2.651,2.656,517
20190801|2019-05-21 11:00,21,2.656,2.66,2.653,2.656,248
20190801|2019-05-21 11:30,21,2.658,2.66,2.655,2.655,81
20190801|2019-05-21 12:00,21,2.655,2.659,2.654,2.656,233
20190801|2019-05-21 12:30,21,2.656,2.658,2.655,2.658,105
20190801|2019-05-21 13:00,21,2.658,2.66,2.653,2.655,911
20190801|2019-05-21 13:30,21,2.656,2.661,2.656,2.659,299
20190801|2019-05-21 14:00,21,2.659,2.66,2.659,2.659,74
20190801|2019-05-21 14:30,21,2.659,2.661,2.658,2.661,134
20190801|2019-05-21 15:00,21,2.662,2.663,2.66,2.661,33
20190801|2019-05-21 15:30,21,2.661,2.661,2.659,2.66,88
20190801|2019-05-21 17:00,22,2.658,2.66,2.658,2.66,2
20190801|2019-05-21 17:30,22,2.661,2.661,2.661,2.661,1
20190801|2019-05-21 18:00,22,2.663,2.663,2.661,2.661,2
20190801|2019-05-21 18:30,22,2.66,2.66,2.66,2.66,1
20190801|2019-05-21 19:00,22,2.663,2.663,2.662,2.662,5
20190801|2019-05-21 19:30,22,2.66,2.666,2.66,2.663,7
20190801|2019-05-21 20:00,22,2.662,2.665,2.662,2.665,6
20190801|2019-05-21 20:30,22,2.662,2.662,2.661,2.662,6
20190801|2019-05-21 21:00,22,2.662,2.662,2.662,2.662,2
20190801|2019-05-21 22:30,22,2.664,2.664,2.664,2.664,2
20190801|2019-05-22 00:00,22,2.66,2.66,2.659,2.659,5
20190801|2019-05-22 00:30,22,2.66,2.66,2.66,2.66,1
20190801|2019-05-22 01:00,22,2.662,2.663,2.662,2.663,2
20190801|2019-05-22 01:30,22,2.662,2.662,2.662,2.662,1
20190801|2019-05-22 02:00,22,2.659,2.659,2.656,2.658,15
20190801|2019-05-22 03:00,22,2.659,2.659,2.659,2.659,1
20190801|2019-05-22 03:30,22,2.659,2.659,2.657,2.657,2
20190801|2019-05-22 04:30,22,2.657,2.658,2.657,2.658,3
20190801|2019-05-22 05:00,22,2.659,2.66,2.658,2.66,6
20190801|2019-05-22 05:30,22,2.66,2.66,2.66,2.66,2
20190801|2019-05-22 06:00,22,2.657,2.658,2.656,2.657,8
20190801|2019-05-22 06:30,22,2.657,2.659,2.632,2.632,173
20190801|2019-05-22 07:00,22,2.631,2.641,2.626,2.633,162
20190801|2019-05-22 07:30,22,2.634,2.639,2.628,2.63,265
20190801|2019-05-22 08:00,22,2.629,2.635,2.618,2.629,366
20190801|2019-05-22 08:30,22,2.627,2.628,2.613,2.62,561
20190801|2019-05-22 09:00,22,2.62,2.62,2.615,2.618,255
20190801|2019-05-22 09:30,22,2.616,2.622,2.611,2.612,507
20190801|2019-05-22 10:00,22,2.611,2.614,2.6,2.605,775
20190801|2019-05-22 10:30,22,2.605,2.607,2.601,2.606,355
20190801|2019-05-22 11:00,22,2.605,2.605,2.599,2.599,399
20190801|2019-05-22 11:30,22,2.599,2.602,2.597,2.602,228
20190801|2019-05-22 12:00,22,2.601,2.602,2.589,2.59,363
20190801|2019-05-22 12:30,22,2.589,2.591,2.58,2.584,350
20190801|2019-05-22 13:00,22,2.583,2.588,2.571,2.574,1580
20190801|2019-05-22 13:30,22,2.574,2.581,2.574,2.579,464
20190801|2019-05-22 14:00,22,2.578,2.582,2.577,2.581,141
20190801|2019-05-22 14:30,22,2.581,2.582,2.58,2.581,118
20190801|2019-05-22 15:00,22,2.582,2.583,2.581,2.581,54
20190801|2019-05-22 15:30,22,2.579,2.585,2.579,2.583,121
20190801|2019-05-22 17:00,23,2.582,2.584,2.581,2.583,13
20190801|2019-05-22 17:30,23,2.583,2.585,2.583,2.584,3
20190801|2019-05-22 18:00,23,2.584,2.584,2.584,2.584,1
20190801|2019-05-22 18:30,23,2.583,2.583,2.582,2.582,2
20190801|2019-05-22 19:00,23,2.584,2.585,2.583,2.583,8
20190801|2019-05-22 19:30,23,2.583,2.583,2.582,2.582,2
20190801|2019-05-22 20:00,23,2.584,2.584,2.583,2.583,2
20190801|2019-05-22 20:30,23,2.583,2.583,2.583,2.583,1
20190801|2019-05-22 21:30,23,2.583,2.583,2.58,2.581,20
20190801|2019-05-22 22:00,23,2.58,2.582,2.58,2.582,7
20190801|2019-05-22 22:30,23,2.581,2.581,2.581,2.581,3
20190801|2019-05-23 00:00,23,2.58,2.58,2.58,2.58,1
20190801|2019-05-23 00:30,23,2.58,2.58,2.58,2.58,2
20190801|2019-05-23 01:00,23,2.58,2.581,2.579,2.581,7
20190801|2019-05-23 01:30,23,2.581,2.582,2.58,2.581,11
20190801|2019-05-23 02:00,23,2.579,2.582,2.579,2.582,24
20190801|2019-05-23 02:30,23,2.582,2.582,2.582,2.582,2
20190801|2019-05-23 03:30,23,2.583,2.583,2.583,2.583,3
20190801|2019-05-23 04:00,23,2.583,2.584,2.582,2.584,9
20190801|2019-05-23 04:30,23,2.584,2.584,2.583,2.583,4
20190801|2019-05-23 05:00,23,2.584,2.584,2.581,2.583,18
20190801|2019-05-23 05:30,23,2.583,2.585,2.583,2.584,3
20190801|2019-05-23 06:00,23,2.582,2.587,2.581,2.586,96
20190801|2019-05-23 06:30,23,2.585,2.591,2.583,2.589,183
20190801|2019-05-23 07:00,23,2.59,2.595,2.59,2.592,176
20190801|2019-05-23 07:30,23,2.594,2.6,2.59,2.59,188
20190801|2019-05-23 08:00,23,2.591,2.596,2.589,2.592,254
20190801|2019-05-23 08:30,23,2.592,2.592,2.566,2.571,745
20190801|2019-05-23 09:00,23,2.569,2.585,2.569,2.578,575
20190801|2019-05-23 09:30,23,2.579,2.592,2.579,2.588,964
20190801|2019-05-23 10:00,23,2.588,2.595,2.582,2.587,561
20190801|2019-05-23 10:30,23,2.587,2.59,2.583,2.589,353
20190801|2019-05-23 11:00,23,2.589,2.595,2.588,2.589,292
20190801|2019-05-23 11:30,23,2.589,2.596,2.587,2.595,292
20190801|2019-05-23 12:00,23,2.595,2.609,2.595,2.609,607
20190801|2019-05-23 12:30,23,2.609,2.612,2.596,2.597,607
20190801|2019-05-23 13:00,23,2.598,2.605,2.589,2.604,1466
20190801|2019-05-23 13:30,23,2.604,2.608,2.604,2.608,265
20190801|2019-05-23 14:00,23,2.608,2.611,2.607,2.61,155
20190801|2019-05-23 14:30,23,2.61,2.61,2.602,2.602,127
20190801|2019-05-23 15:00,23,2.602,2.604,2.601,2.603,34
20190801|2019-05-23 15:30,23,2.602,2.605,2.602,2.603,38
20190801|2019-05-23 17:00,24,2.605,2.608,2.605,2.608,26
20190801|2019-05-23 17:30,24,2.608,2.608,2.607,2.608,9
20190801|2019-05-23 18:00,24,2.606,2.606,2.605,2.605,4
20190801|2019-05-23 18:30,24,2.604,2.604,2.604,2.604,1
20190801|2019-05-23 19:00,24,2.606,2.608,2.6,2.6,19
20190801|2019-05-23 19:30,24,2.6,2.601,2.598,2.598,9
20190801|2019-05-23 20:00,24,2.6,2.6,2.6,2.6,1
20190801|2019-05-23 20:30,24,2.6,2.604,2.6,2.602,12
20190801|2019-05-23 21:00,24,2.601,2.602,2.6,2.601,6
20190801|2019-05-23 21:30,24,2.603,2.607,2.603,2.606,10
20190801|2019-05-23 22:00,24,2.61,2.61,2.608,2.608,3
20190801|2019-05-23 22:30,24,2.607,2.608,2.607,2.608,5
20190801|2019-05-23 23:30,24,2.607,2.607,2.607,2.607,10
20190801|2019-05-24 00:00,24,2.607,2.607,2.607,2.607,4
20190801|2019-05-24 00:30,24,2.606,2.606,2.606,2.606,1
20190801|2019-05-24 01:00,24,2.607,2.607,2.607,2.607,1
20190801|2019-05-24 01:30,24,2.606,2.606,2.604,2.604,3
20190801|2019-05-24 02:00,24,2.603,2.603,2.598,2.601,8
20190801|2019-05-24 02:30,24,2.601,2.602,2.601,2.602,3
20190801|2019-05-24 03:00,24,2.602,2.602,2.601,2.601,8
20190801|2019-05-24 03:30,24,2.6,2.6,2.599,2.6,29
20190801|2019-05-24 04:00,24,2.602,2.602,2.602,2.602,1
20190801|2019-05-24 04:30,24,2.6,2.6,2.599,2.599,7
20190801|2019-05-24 05:00,24,2.598,2.6,2.598,2.598,8
20190801|2019-05-24 05:30,24,2.597,2.597,2.596,2.597,5
20190801|2019-05-24 06:00,24,2.598,2.606,2.592,2.605,24
20190801|2019-05-24 06:30,24,2.605,2.605,2.601,2.601,8
20190801|2019-05-24 07:00,24,2.602,2.602,2.576,2.596,243
20190801|2019-05-24 07:30,24,2.595,2.595,2.585,2.587,120
20190801|2019-05-24 08:00,24,2.587,2.587,2.574,2.581,620
20190801|2019-05-24 08:30,24,2.583,2.583,2.569,2.58,881
20190801|2019-05-24 09:00,24,2.579,2.602,2.577,2.597,582
20190801|2019-05-24 09:30,24,2.597,2.602,2.591,2.594,1023
20190801|2019-05-24 10:00,24,2.594,2.602,2.587,2.6,1081
20190801|2019-05-24 10:30,24,2.6,2.603,2.596,2.601,424
20190801|2019-05-24 11:00,24,2.601,2.602,2.598,2.601,298
20190801|2019-05-24 11:30,24,2.601,2.627,2.601,2.621,742
20190801|2019-05-24 12:00,24,2.621,2.629,2.62,2.625,661
20190801|2019-05-24 12:30,24,2.625,2.625,2.615,2.619,420
20190801|2019-05-24 13:00,24,2.619,2.624,2.612,2.623,1011
20190801|2019-05-24 13:30,24,2.622,2.624,2.62,2.622,260
20190801|2019-05-24 14:00,24,2.622,2.625,2.622,2.623,232
20190801|2019-05-24 14:30,24,2.623,2.623,2.616,2.616,248
20190801|2019-05-24 15:00,24,2.617,2.62,2.616,2.619,62
20190801|2019-05-24 15:30,24,2.619,2.621,2.617,2.617,28
20190901|2018-07-27 11:00,27,2.628,2.628,2.628,2.628,10
20190901|2018-07-27 12:30,27,2.631,2.631,2.631,2.631,1
20190901|2018-07-27 13:00,27,2.635,2.635,2.629,2.629,8
20190901|2018-07-27 13:30,27,2.631,2.631,2.631,2.631,3
20190901|2018-07-27 14:00,27,2.638,2.639,2.638,2.639,4
20190901|2018-07-30 03:30,30,2.647,2.647,2.647,2.647,1
20190901|2018-07-30 07:00,30,2.634,2.634,2.634,2.634,1
20190901|2018-07-30 08:00,30,2.636,2.636,2.636,2.636,3
20190901|2018-07-30 09:00,30,2.629,2.629,2.629,2.629,1
20190901|2018-07-30 10:00,30,2.647,2.647,2.647,2.647,4
20190901|2018-07-30 11:00,30,2.646,2.646,2.644,2.644,3
20190901|2018-07-30 11:30,30,2.646,2.646,2.646,2.646,1
20190901|2018-07-30 13:00,30,2.651,2.657,2.651,2.657,11
20190901|2018-07-30 14:00,30,2.655,2.655,2.655,2.655,3
20190901|2018-07-30 15:30,30,2.656,2.656,2.656,2.656,1
20190901|2018-07-30 18:30,31,2.657,2.657,2.657,2.657,1
20190901|2018-07-30 21:30,31,2.656,2.656,2.656,2.656,1
20190901|2018-07-31 07:00,31,2.648,2.648,2.648,2.648,2
20190901|2018-07-31 08:00,31,2.66,2.661,2.656,2.656,35
20190901|2018-07-31 08:30,31,2.665,2.665,2.664,2.664,5
20190901|2018-07-31 09:00,31,2.663,2.663,2.658,2.658,2
20190901|2018-07-31 09:30,31,2.657,2.657,2.657,2.657,4
20190901|2018-07-31 10:30,31,2.649,2.649,2.647,2.648,25
20190901|2018-07-31 12:00,31,2.651,2.651,2.651,2.651,1
20190901|2018-07-31 13:00,31,2.641,2.642,2.632,2.632,8
20190901|2018-08-01 06:30,1,2.619,2.619,2.619,2.619,2
20190901|2018-08-01 07:00,1,2.62,2.629,2.62,2.629,2
20190901|2018-08-01 07:30,1,2.625,2.625,2.625,2.625,1
20190901|2018-08-01 08:00,1,2.619,2.621,2.616,2.619,22
20190901|2018-08-01 08:30,1,2.618,2.618,2.615,2.615,34
20190901|2018-08-01 09:00,1,2.612,2.612,2.612,2.612,1
20190901|2018-08-01 09:30,1,2.615,2.62,2.615,2.62,18
20190901|2018-08-01 10:00,1,2.615,2.616,2.615,2.615,7
20190901|2018-08-01 10:30,1,2.616,2.616,2.614,2.614,32
20190901|2018-08-01 12:00,1,2.61,2.61,2.61,2.61,2
20190901|2018-08-01 13:00,1,2.61,2.613,2.61,2.613,18
20190901|2018-08-01 13:30,1,2.605,2.605,2.605,2.605,16
20190901|2018-08-01 14:00,1,2.602,2.602,2.602,2.602,1
20190901|2018-08-01 23:30,2,2.601,2.601,2.6,2.6,2
20190901|2018-08-02 08:00,2,2.603,2.606,2.602,2.604,43
20190901|2018-08-02 08:30,2,2.604,2.604,2.603,2.603,13
20190901|2018-08-02 09:00,2,2.605,2.616,2.605,2.613,27
20190901|2018-08-02 09:30,2,2.614,2.62,2.614,2.62,2
20190901|2018-08-02 10:00,2,2.63,2.63,2.63,2.63,7
20190901|2018-08-02 11:00,2,2.628,2.63,2.627,2.627,5
20190901|2018-08-02 12:30,2,2.627,2.627,2.627,2.627,1
20190901|2018-08-02 13:00,2,2.627,2.627,2.625,2.625,3
20190901|2018-08-02 13:30,2,2.622,2.622,2.622,2.622,1
20190901|2018-08-02 14:30,2,2.625,2.625,2.618,2.622,23
20190901|2018-08-03 06:30,3,2.635,2.635,2.635,2.635,2
20190901|2018-08-03 07:00,3,2.63,2.63,2.63,2.63,1
20190901|2018-08-03 08:00,3,2.638,2.638,2.638,2.638,1
20190901|2018-08-03 08:30,3,2.639,2.639,2.636,2.636,49
20190901|2018-08-03 09:00,3,2.636,2.636,2.635,2.636,16
20190901|2018-08-03 09:30,3,2.638,2.64,2.635,2.64,38
20190901|2018-08-03 11:30,3,2.642,2.642,2.64,2.64,15
20190901|2018-08-03 12:30,3,2.642,2.642,2.642,2.642,1
20190901|2018-08-03 13:00,3,2.643,2.645,2.643,2.645,34
20190901|2018-08-03 13:30,3,2.64,2.64,2.64,2.64,1
20190901|2018-08-03 14:00,3,2.637,2.637,2.637,2.637,1
20190901|2018-08-06 06:30,6,2.63,2.63,2.63,2.63,1
20190901|2018-08-06 07:30,6,2.638,2.638,2.638,2.638,1
20190901|2018-08-06 08:00,6,2.64,2.642,2.64,2.642,3
20190901|2018-08-06 09:00,6,2.637,2.637,2.637,2.637,2
20190901|2018-08-06 09:30,6,2.637,2.637,2.637,2.637,8
20190901|2018-08-06 10:00,6,2.638,2.638,2.638,2.638,10
20190901|2018-08-06 12:00,6,2.641,2.641,2.641,2.641,2
20190901|2018-08-06 12:30,6,2.642,2.642,2.642,2.642,1
20190901|2018-08-07 05:30,7,2.656,2.656,2.654,2.654,9
20190901|2018-08-07 06:00,7,2.654,2.654,2.651,2.651,10
20190901|2018-08-07 06:30,7,2.651,2.651,2.651,2.651,12
20190901|2018-08-07 07:00,7,2.653,2.657,2.653,2.657,7
20190901|2018-08-07 07:30,7,2.655,2.659,2.654,2.656,33
20190901|2018-08-07 08:00,7,2.657,2.657,2.655,2.655,26
20190901|2018-08-07 08:30,7,2.662,2.663,2.657,2.657,67
20190901|2018-08-07 09:30,7,2.66,2.66,2.659,2.659,8
20190901|2018-08-07 10:00,7,2.658,2.661,2.658,2.661,24
20190901|2018-08-07 10:30,7,2.661,2.661,2.661,2.661,2
20190901|2018-08-07 11:00,7,2.662,2.664,2.661,2.664,61
20190901|2018-08-07 11:30,7,2.664,2.664,2.661,2.664,57
20190901|2018-08-07 12:00,7,2.662,2.664,2.662,2.662,8
20190901|2018-08-07 12:30,7,2.663,2.664,2.663,2.664,8
20190901|2018-08-07 13:00,7,2.667,2.669,2.667,2.669,32
20190901|2018-08-07 13:30,7,2.668,2.668,2.668,2.668,1
20190901|2018-08-08 06:30,8,2.664,2.664,2.664,2.664,1
20190901|2018-08-08 07:00,8,2.672,2.672,2.672,2.672,1
20190901|2018-08-08 07:30,8,2.672,2.672,2.672,2.672,1
20190901|2018-08-08 08:00,8,2.677,2.696,2.677,2.689,65
20190901|2018-08-08 08:30,8,2.684,2.689,2.684,2.684,13
20190901|2018-08-08 09:00,8,2.688,2.688,2.684,2.684,12
20190901|2018-08-08 09:30,8,2.685,2.687,2.685,2.687,24
20190901|2018-08-08 10:00,8,2.687,2.687,2.687,2.687,6
20190901|2018-08-08 11:00,8,2.688,2.688,2.688,2.688,15
20190901|2018-08-08 11:30,8,2.687,2.687,2.687,2.687,11
20190901|2018-08-08 13:00,8,2.691,2.695,2.691,2.695,18
20190901|2018-08-08 13:30,8,2.696,2.696,2.696,2.696,1
20190901|2018-08-08 14:00,8,2.694,2.694,2.694,2.694,1
20190901|2018-08-08 15:00,8,2.693,2.693,2.693,2.693,16
20190901|2018-08-09 06:00,9,2.696,2.696,2.696,2.696,1
20190901|2018-08-09 07:00,9,2.695,2.695,2.695,2.695,2
20190901|2018-08-09 07:30,9,2.695,2.695,2.695,2.695,1
20190901|2018-08-09 08:00,9,2.696,2.697,2.696,2.696,5
20190901|2018-08-09 08:30,9,2.698,2.698,2.696,2.696,25
20190901|2018-08-09 09:00,9,2.697,2.7,2.697,2.698,13
20190901|2018-08-09 09:30,9,2.695,2.695,2.691,2.695,5
20190901|2018-08-09 10:00,9,2.695,2.695,2.695,2.695,4
20190901|2018-08-09 10:30,9,2.697,2.697,2.695,2.696,4
20190901|2018-08-09 11:00,9,2.702,2.702,2.701,2.702,8
20190901|2018-08-09 12:00,9,2.702,2.703,2.702,2.703,16
20190901|2018-08-09 12:30,9,2.707,2.707,2.703,2.703,3
20190901|2018-08-09 13:00,9,2.705,2.706,2.705,2.706,5
20190901|2018-08-09 13:30,9,2.702,2.704,2.702,2.702,60
20190901|2018-08-09 15:00,9,2.702,2.702,2.702,2.702,1
20190901|2018-08-09 21:30,10,2.696,2.696,2.696,2.696,1
20190901|2018-08-10 06:00,10,2.696,2.696,2.696,2.696,1
20190901|2018-08-10 07:00,10,2.695,2.695,2.693,2.693,3
20190901|2018-08-10 08:00,10,2.697,2.697,2.693,2.693,23
20190901|2018-08-10 08:30,10,2.69,2.691,2.689,2.69,453
20190901|2018-08-10 09:00,10,2.69,2.694,2.69,2.694,41
20190901|2018-08-10 09:30,10,2.693,2.698,2.693,2.696,34
20190901|2018-08-10 10:00,10,2.697,2.699,2.695,2.695,6
20190901|2018-08-10 10:30,10,2.696,2.696,2.694,2.694,3
20190901|2018-08-10 12:00,10,2.694,2.694,2.694,2.694,1
20190901|2018-08-10 12:30,10,2.695,2.695,2.695,2.695,1
20190901|2018-08-10 13:00,10,2.698,2.698,2.696,2.698,47
20190901|2018-08-10 13:30,10,2.7,2.7,2.698,2.698,33
20190901|2018-08-10 14:00,10,2.697,2.697,2.696,2.696,17
20190901|2018-08-10 14:30,10,2.693,2.693,2.692,2.692,22
20190901|2018-08-13 06:30,13,2.696,2.696,2.696,2.696,1
20190901|2018-08-13 07:00,13,2.682,2.682,2.682,2.682,2
20190901|2018-08-13 08:30,13,2.694,2.697,2.694,2.697,2
20190901|2018-08-13 09:30,13,2.703,2.704,2.703,2.704,7
20190901|2018-08-13 10:30,13,2.703,2.703,2.703,2.703,1
20190901|2018-08-13 11:30,13,2.698,2.698,2.698,2.698,1
20190901|2018-08-13 12:30,13,2.701,2.701,2.701,2.701,1
20190901|2018-08-13 13:00,13,2.704,2.704,2.704,2.704,1
20190901|2018-08-13 13:30,13,2.709,2.709,2.709,2.709,1
20190901|2018-08-14 00:00,14,2.711,2.711,2.711,2.711,1
20190901|2018-08-14 07:00,14,2.719,2.719,2.719,2.719,1
20190901|2018-08-14 07:30,14,2.72,2.72,2.718,2.718,5
20190901|2018-08-14 08:00,14,2.719,2.725,2.719,2.722,164
20190901|2018-08-14 08:30,14,2.726,2.726,2.722,2.722,21
20190901|2018-08-14 09:30,14,2.723,2.723,2.723,2.723,107
20190901|2018-08-14 10:00,14,2.724,2.724,2.724,2.724,6
20190901|2018-08-14 10:30,14,2.723,2.723,2.722,2.722,4
20190901|2018-08-14 11:00,14,2.725,2.726,2.725,2.726,5
20190901|2018-08-14 12:00,14,2.725,2.725,2.725,2.725,9
20190901|2018-08-14 12:30,14,2.725,2.727,2.724,2.727,18
20190901|2018-08-14 13:00,14,2.72,2.72,2.72,2.72,1
20190901|2018-08-14 13:30,14,2.721,2.721,2.721,2.721,2
20190901|2018-08-14 19:30,15,2.712,2.712,2.712,2.712,5
20190901|2018-08-14 23:30,15,2.719,2.719,2.719,2.719,1
20190901|2018-08-15 06:00,15,2.715,2.715,2.715,2.715,1
20190901|2018-08-15 06:30,15,2.72,2.723,2.715,2.723,7
20190901|2018-08-15 07:00,15,2.713,2.713,2.713,2.713,1
20190901|2018-08-15 08:00,15,2.72,2.72,2.715,2.715,13
20190901|2018-08-15 08:30,15,2.714,2.714,2.714,2.714,1
20190901|2018-08-15 09:00,15,2.714,2.716,2.714,2.716,6
20190901|2018-08-15 10:00,15,2.715,2.715,2.709,2.709,77
20190901|2018-08-15 10:30,15,2.71,2.713,2.71,2.713,49
20190901|2018-08-15 11:00,15,2.713,2.713,2.713,2.713,3
20190901|2018-08-15 11:30,15,2.714,2.714,2.714,2.714,1
20190901|2018-08-15 12:00,15,2.711,2.711,2.71,2.71,9
20190901|2018-08-15 13:00,15,2.712,2.715,2.711,2.713,69
20190901|2018-08-15 13:30,15,2.712,2.713,2.712,2.713,25
20190901|2018-08-15 14:00,15,2.713,2.713,2.713,2.713,1
20190901|2018-08-15 14:30,15,2.715,2.715,2.715,2.715,1
20190901|2018-08-16 06:00,16,2.709,2.709,2.709,2.709,1
20190901|2018-08-16 07:30,16,2.707,2.707,2.703,2.703,5
20190901|2018-08-16 08:00,16,2.709,2.714,2.709,2.713,107
20190901|2018-08-16 08:30,16,2.713,2.714,2.709,2.71,91
20190901|2018-08-16 09:00,16,2.709,2.71,2.705,2.709,85
20190901|2018-08-16 09:30,16,2.698,2.7,2.692,2.697,73
20190901|2018-08-16 10:00,16,2.701,2.71,2.701,2.71,12
20190901|2018-08-16 11:00,16,2.71,2.71,2.707,2.707,6
20190901|2018-08-16 12:00,16,2.711,2.711,2.711,2.711,1
20190901|2018-08-16 12:30,16,2.708,2.708,2.708,2.708,1
20190901|2018-08-16 13:00,16,2.705,2.706,2.701,2.702,208
20190901|2018-08-16 13:30,16,2.706,2.706,2.706,2.706,1
20190901|2018-08-17 08:00,17,2.72,2.72,2.718,2.718,7
20190901|2018-08-17 08:30,17,2.72,2.72,2.72,2.72,25
20190901|2018-08-17 09:00,17,2.722,2.723,2.722,2.723,40
20190901|2018-08-17 09:30,17,2.723,2.723,2.723,2.723,2
20190901|2018-08-17 10:00,17,2.721,2.721,2.721,2.721,1
20190901|2018-08-17 10:30,17,2.721,2.721,2.716,2.716,3
20190901|2018-08-17 11:00,17,2.716,2.716,2.716,2.716,1
20190901|2018-08-17 13:00,17,2.71,2.716,2.71,2.716,12
20190901|2018-08-17 13:30,17,2.713,2.713,2.713,2.713,1
20190901|2018-08-17 15:00,17,2.715,2.715,2.715,2.715,2
20190901|2018-08-20 01:00,20,2.699,2.699,2.697,2.697,5
20190901|2018-08-20 06:00,20,2.695,2.695,2.695,2.695,1
20190901|2018-08-20 08:00,20,2.706,2.709,2.706,2.709,4
20190901|2018-08-20 08:30,20,2.71,2.71,2.71,2.71,1
20190901|2018-08-20 09:00,20,2.712,2.714,2.712,2.714,19
20190901|2018-08-20 09:30,20,2.709,2.709,2.708,2.708,8
20190901|2018-08-20 10:00,20,2.711,2.711,2.711,2.711,1
20190901|2018-08-20 10:30,20,2.711,2.713,2.709,2.713,11
20190901|2018-08-20 11:00,20,2.713,2.713,2.711,2.711,10
20190901|2018-08-20 13:00,20,2.714,2.714,2.714,2.714,6
20190901|2018-08-20 13:30,20,2.711,2.711,2.711,2.711,2
20190901|2018-08-20 14:30,20,2.711,2.712,2.711,2.712,6
20190901|2018-08-20 20:30,21,2.71,2.71,2.709,2.709,8
20190901|2018-08-21 00:30,21,2.717,2.717,2.706,2.709,23
20190901|2018-08-21 01:00,21,2.715,2.715,2.714,2.714,7
20190901|2018-08-21 01:30,21,2.713,2.713,2.713,2.713,7
20190901|2018-08-21 02:30,21,2.715,2.716,2.712,2.716,15
20190901|2018-08-21 06:30,21,2.721,2.721,2.721,2.721,1
20190901|2018-08-21 07:00,21,2.718,2.718,2.718,2.718,1
20190901|2018-08-21 08:00,21,2.714,2.715,2.714,2.715,2
20190901|2018-08-21 08:30,21,2.711,2.711,2.711,2.711,1
20190901|2018-08-21 09:30,21,2.707,2.707,2.707,2.707,1
20190901|2018-08-21 10:30,21,2.711,2.711,2.711,2.711,1
20190901|2018-08-21 11:30,21,2.712,2.712,2.712,2.712,1
20190901|2018-08-21 12:00,21,2.715,2.715,2.715,2.715,1
20190901|2018-08-21 12:30,21,2.713,2.713,2.713,2.713,1
20190901|2018-08-22 08:00,22,2.708,2.708,2.706,2.706,15
20190901|2018-08-22 08:30,22,2.711,2.711,2.711,2.711,6
20190901|2018-08-22 09:00,22,2.715,2.715,2.715,2.715,2
20190901|2018-08-22 10:00,22,2.714,2.714,2.714,2.714,6
20190901|2018-08-22 10:30,22,2.716,2.716,2.716,2.716,1
20190901|2018-08-22 11:00,22,2.719,2.719,2.719,2.719,2
20190901|2018-08-22 12:00,22,2.716,2.716,2.716,2.716,1
20190901|2018-08-22 14:00,22,2.712,2.712,2.712,2.712,3
20190901|2018-08-23 07:00,23,2.716,2.716,2.716,2.716,1
20190901|2018-08-23 07:30,23,2.71,2.711,2.708,2.708,86
20190901|2018-08-23 08:00,23,2.714,2.714,2.714,2.714,11
20190901|2018-08-23 08:30,23,2.713,2.714,2.713,2.713,18
20190901|2018-08-23 09:00,23,2.708,2.708,2.707,2.707,2
20190901|2018-08-23 09:30,23,2.71,2.71,2.707,2.707,7
20190901|2018-08-23 10:00,23,2.721,2.721,2.721,2.721,1
20190901|2018-08-23 11:30,23,2.721,2.721,2.721,2.721,4
20190901|2018-08-23 12:00,23,2.72,2.724,2.72,2.724,3
20190901|2018-08-23 13:30,23,2.722,2.722,2.722,2.722,1
20190901|2018-08-23 15:00,23,2.724,2.724,2.724,2.724,1
20190901|2018-08-24 08:00,24,2.714,2.718,2.712,2.714,29
20190901|2018-08-24 08:30,24,2.71,2.71,2.71,2.71,3
20190901|2018-08-24 09:00,24,2.71,2.71,2.709,2.709,48
20190901|2018-08-24 10:00,24,2.705,2.705,2.705,2.705,1
20190901|2018-08-24 10:30,24,2.709,2.709,2.709,2.709,2
20190901|2018-08-24 12:00,24,2.7,2.7,2.7,2.7,3
20190901|2018-08-24 12:30,24,2.703,2.703,2.703,2.703,1
20190901|2018-08-24 13:00,24,2.701,2.701,2.701,2.701,1
20190901|2018-08-24 13:30,24,2.7,2.7,2.7,2.7,1
20190901|2018-08-24 15:00,24,2.698,2.701,2.694,2.694,31
20190901|2018-08-27 08:00,27,2.694,2.694,2.68,2.68,31
20190901|2018-08-27 08:30,27,2.679,2.679,2.679,2.679,50
20190901|2018-08-27 09:00,27,2.679,2.679,2.675,2.675,24
20190901|2018-08-27 09:30,27,2.676,2.676,2.669,2.672,54
20190901|2018-08-27 10:30,27,2.676,2.676,2.676,2.676,5
20190901|2018-08-27 11:30,27,2.67,2.67,2.668,2.668,4
20190901|2018-08-27 12:00,27,2.662,2.662,2.661,2.661,2
20190901|2018-08-27 13:00,27,2.668,2.669,2.665,2.665,3
20190901|2018-08-27 13:30,27,2.665,2.665,2.665,2.665,1
20190901|2018-08-27 14:00,27,2.668,2.668,2.668,2.668,1
20190901|2018-08-27 14:30,27,2.668,2.668,2.668,2.668,1
20190901|2018-08-28 02:30,28,2.667,2.667,2.667,2.667,1
20190901|2018-08-28 06:00,28,2.664,2.664,2.662,2.662,10
20190901|2018-08-28 06:30,28,2.661,2.665,2.661,2.665,44
20190901|2018-08-28 07:00,28,2.659,2.667,2.659,2.667,36
20190901|2018-08-28 07:30,28,2.659,2.659,2.655,2.656,4
20190901|2018-08-28 08:00,28,2.656,2.656,2.65,2.65,7
20190901|2018-08-28 08:30,28,2.652,2.652,2.652,2.652,8
20190901|2018-08-28 09:00,28,2.652,2.652,2.65,2.65,3
20190901|2018-08-28 09:30,28,2.65,2.65,2.65,2.65,2
20190901|2018-08-28 10:00,28,2.644,2.644,2.644,2.644,3
20190901|2018-08-28 11:00,28,2.648,2.648,2.644,2.644,10
20190901|2018-08-28 13:00,28,2.65,2.65,2.647,2.647,9
20190901|2018-08-28 13:30,28,2.648,2.648,2.648,2.648,3
20190901|2018-08-28 14:00,28,2.651,2.651,2.651,2.651,1
20190901|2018-08-28 15:00,28,2.654,2.654,2.654,2.654,1
20190901|2018-08-29 06:00,29,2.647,2.647,2.647,2.647,1
20190901|2018-08-29 08:00,29,2.655,2.655,2.655,2.655,13
20190901|2018-08-29 08:30,29,2.65,2.653,2.65,2.651,40
20190901|2018-08-29 09:00,29,2.652,2.652,2.649,2.649,11
20190901|2018-08-29 09:30,29,2.644,2.644,2.644,2.644,8
20190901|2018-08-29 10:30,29,2.644,2.644,2.641,2.641,7
20190901|2018-08-29 11:00,29,2.645,2.645,2.645,2.645,1
20190901|2018-08-29 11:30,29,2.645,2.651,2.645,2.651,11
20190901|2018-08-29 12:00,29,2.647,2.647,2.647,2.647,1
20190901|2018-08-29 12:30,29,2.653,2.654,2.653,2.654,2
20190901|2018-08-29 13:00,29,2.658,2.658,2.649,2.649,44
20190901|2018-08-29 23:00,30,2.652,2.652,2.652,2.652,1
20190901|2018-08-30 01:30,30,2.652,2.652,2.652,2.652,4
20190901|2018-08-30 04:30,30,2.653,2.654,2.653,2.653,33
20190901|2018-08-30 05:00,30,2.653,2.656,2.653,2.656,17
20190901|2018-08-30 05:30,30,2.657,2.657,2.657,2.657,1
20190901|2018-08-30 07:00,30,2.658,2.658,2.658,2.658,7
20190901|2018-08-30 07:30,30,2.658,2.658,2.658,2.658,1
20190901|2018-08-30 08:00,30,2.656,2.656,2.653,2.656,70
20190901|2018-08-30 08:30,30,2.655,2.655,2.65,2.65,69
20190901|2018-08-30 09:00,30,2.657,2.657,2.657,2.657,1
20190901|2018-08-30 09:30,30,2.649,2.649,2.645,2.649,38
20190901|2018-08-30 10:30,30,2.653,2.653,2.65,2.65,42
20190901|2018-08-30 11:00,30,2.647,2.647,2.647,2.647,1
20190901|2018-08-30 11:30,30,2.645,2.646,2.645,2.646,6
20190901|2018-08-30 13:00,30,2.658,2.658,2.653,2.653,20
20190901|2018-08-30 13:30,30,2.655,2.656,2.655,2.656,8
20190901|2018-08-30 14:00,30,2.656,2.656,2.656,2.656,1
20190901|2018-08-30 14:30,30,2.656,2.656,2.656,2.656,4
20190901|2018-08-30 21:30,31,2.659,2.659,2.659,2.659,1
20190901|2018-08-31 05:00,31,2.663,2.663,2.663,2.663,1
20190901|2018-08-31 08:00,31,2.67,2.677,2.67,2.676,83
20190901|2018-08-31 08:30,31,2.676,2.68,2.675,2.68,29
20190901|2018-08-31 09:00,31,2.678,2.678,2.675,2.678,8
20190901|2018-08-31 09:30,31,2.678,2.678,2.675,2.676,16
20190901|2018-08-31 11:00,31,2.672,2.672,2.672,2.672,2
20190901|2018-08-31 11:30,31,2.672,2.673,2.671,2.671,6
20190901|2018-08-31 12:30,31,2.672,2.672,2.672,2.672,1
20190901|2018-08-31 13:00,31,2.672,2.674,2.671,2.673,34
20190901|2018-08-31 13:30,31,2.674,2.674,2.673,2.674,88
20190901|2018-08-31 14:00,31,2.672,2.672,2.672,2.672,1
20190901|2018-08-31 14:30,31,2.673,2.673,2.673,2.673,1
20190901|2018-08-31 15:00,31,2.675,2.675,2.674,2.674,5
20190901|2018-09-02 17:00,4,2.66,2.66,2.66,2.66,1
20190901|2018-09-03 03:30,4,2.653,2.653,2.648,2.648,2
20190901|2018-09-03 06:30,4,2.645,2.645,2.645,2.645,3
20190901|2018-09-03 07:00,4,2.646,2.646,2.646,2.646,1
20190901|2018-09-03 08:00,4,2.635,2.635,2.635,2.635,2
20190901|2018-09-03 21:00,4,2.658,2.658,2.658,2.658,1
20190901|2018-09-03 23:00,4,2.662,2.662,2.662,2.662,1
20190901|2018-09-04 05:30,4,2.657,2.657,2.657,2.657,1
20190901|2018-09-04 07:00,4,2.657,2.657,2.657,2.657,8
20190901|2018-09-04 08:00,4,2.65,2.65,2.639,2.64,32
20190901|2018-09-04 08:30,4,2.641,2.644,2.64,2.643,68
20190901|2018-09-04 09:00,4,2.641,2.641,2.639,2.639,2
20190901|2018-09-04 10:30,4,2.632,2.632,2.632,2.632,2
20190901|2018-09-04 11:00,4,2.633,2.633,2.628,2.632,64
20190901|2018-09-04 12:30,4,2.629,2.629,2.625,2.625,20
20190901|2018-09-04 13:00,4,2.624,2.627,2.622,2.627,31
20190901|2018-09-04 13:30,4,2.622,2.622,2.619,2.619,60
20190901|2018-09-04 15:00,4,2.622,2.622,2.622,2.622,3
20190901|2018-09-05 07:30,5,2.632,2.632,2.629,2.631,12
20190901|2018-09-05 08:00,5,2.632,2.634,2.63,2.63,16
20190901|2018-09-05 08:30,5,2.63,2.63,2.629,2.629,13
20190901|2018-09-05 09:00,5,2.632,2.632,2.63,2.63,14
20190901|2018-09-05 09:30,5,2.635,2.636,2.634,2.634,64
20190901|2018-09-05 10:00,5,2.634,2.634,2.63,2.63,20
20190901|2018-09-05 10:30,5,2.629,2.632,2.629,2.629,28
20190901|2018-09-05 11:00,5,2.63,2.63,2.627,2.627,6
20190901|2018-09-05 11:30,5,2.632,2.632,2.632,2.632,1
20190901|2018-09-05 12:30,5,2.622,2.622,2.622,2.622,1
20190901|2018-09-05 13:00,5,2.622,2.622,2.62,2.62,4
20190901|2018-09-05 13:30,5,2.619,2.621,2.618,2.618,5
20190901|2018-09-05 14:30,5,2.624,2.624,2.624,2.624,1
20190901|2018-09-05 15:30,5,2.624,2.627,2.621,2.621,10
20190901|2018-09-06 07:00,6,2.615,2.615,2.615,2.615,1
20190901|2018-09-06 07:30,6,2.617,2.617,2.617,2.617,1
20190901|2018-09-06 08:00,6,2.618,2.62,2.615,2.618,16
20190901|2018-09-06 08:30,6,2.615,2.615,2.614,2.614,3
20190901|2018-09-06 09:00,6,2.613,2.619,2.613,2.619,6
20190901|2018-09-06 09:30,6,2.618,2.62,2.618,2.62,6
20190901|2018-09-06 10:00,6,2.612,2.615,2.611,2.611,5
20190901|2018-09-06 10:30,6,2.613,2.614,2.612,2.613,16
20190901|2018-09-06 11:30,6,2.61,2.61,2.61,2.61,1
20190901|2018-09-06 12:30,6,2.607,2.607,2.607,2.607,2
20190901|2018-09-06 13:00,6,2.607,2.607,2.602,2.602,83
20190901|2018-09-06 13:30,6,2.603,2.607,2.603,2.607,6
20190901|2018-09-06 14:30,6,2.609,2.609,2.609,2.609,1
20190901|2018-09-06 15:00,6,2.608,2.608,2.608,2.608,1
20190901|2018-09-07 07:30,7,2.61,2.61,2.61,2.61,1
20190901|2018-09-07 08:00,7,2.604,2.604,2.598,2.598,37
20190901|2018-09-07 08:30,7,2.596,2.596,2.594,2.594,50
20190901|2018-09-07 09:00,7,2.604,2.604,2.602,2.604,22
20190901|2018-09-07 09:30,7,2.605,2.607,2.605,2.607,19
20190901|2018-09-07 10:30,7,2.608,2.608,2.608,2.608,1
20190901|2018-09-07 11:00,7,2.605,2.605,2.605,2.605,2
20190901|2018-09-07 11:30,7,2.604,2.604,2.604,2.604,1
20190901|2018-09-07 12:00,7,2.603,2.603,2.602,2.602,11
20190901|2018-09-07 12:30,7,2.602,2.606,2.602,2.606,6
20190901|2018-09-07 13:30,7,2.605,2.605,2.605,2.605,2
20190901|2018-09-07 14:00,7,2.604,2.604,2.603,2.603,16
20190901|2018-09-07 14:30,7,2.606,2.609,2.606,2.609,6
20190901|2018-09-07 15:00,7,2.609,2.609,2.609,2.609,7
20190901|2018-09-09 17:00,10,2.604,2.607,2.604,2.607,2
20190901|2018-09-10 08:00,10,2.607,2.609,2.595,2.595,30
20190901|2018-09-10 09:30,10,2.599,2.601,2.599,2.601,2
20190901|2018-09-10 10:00,10,2.603,2.616,2.603,2.613,9
20190901|2018-09-10 10:30,10,2.614,2.615,2.614,2.615,9
20190901|2018-09-10 11:00,10,2.612,2.612,2.612,2.612,6
20190901|2018-09-10 11:30,10,2.613,2.613,2.613,2.613,1
20190901|2018-09-10 12:00,10,2.61,2.61,2.608,2.608,20
20190901|2018-09-10 13:00,10,2.613,2.613,2.611,2.611,7
20190901|2018-09-10 13:30,10,2.614,2.614,2.614,2.614,1
20190901|2018-09-10 15:30,10,2.616,2.616,2.616,2.616,1
20190901|2018-09-10 21:00,11,2.617,2.617,2.617,2.617,1
20190901|2018-09-11 06:30,11,2.615,2.615,2.615,2.615,1
20190901|2018-09-11 07:30,11,2.613,2.613,2.612,2.612,26
20190901|2018-09-11 08:00,11,2.611,2.613,2.611,2.613,15
20190901|2018-09-11 08:30,11,2.611,2.613,2.611,2.613,6
20190901|2018-09-11 09:00,11,2.609,2.609,2.608,2.609,5
20190901|2018-09-11 09:30,11,2.605,2.606,2.605,2.606,5
20190901|2018-09-11 10:00,11,2.606,2.608,2.606,2.608,10
20190901|2018-09-11 10:30,11,2.608,2.614,2.608,2.614,11
20190901|2018-09-11 11:00,11,2.611,2.612,2.611,2.612,4
20190901|2018-09-11 11:30,11,2.612,2.615,2.612,2.614,14
20190901|2018-09-11 12:00,11,2.614,2.614,2.613,2.613,51
20190901|2018-09-11 12:30,11,2.615,2.627,2.615,2.627,11
20190901|2018-09-11 13:00,11,2.622,2.622,2.622,2.622,1
20190901|2018-09-11 13:30,11,2.624,2.625,2.624,2.625,18
20190901|2018-09-11 14:00,11,2.626,2.626,2.626,2.626,2
20190901|2018-09-11 14:30,11,2.627,2.627,2.627,2.627,1
20190901|2018-09-11 15:00,11,2.628,2.628,2.628,2.628,1
20190901|2018-09-12 06:30,12,2.635,2.635,2.635,2.635,1
20190901|2018-09-12 07:30,12,2.638,2.638,2.636,2.636,2
20190901|2018-09-12 08:00,12,2.636,2.643,2.636,2.641,34
20190901|2018-09-12 08:30,12,2.641,2.643,2.641,2.643,22
20190901|2018-09-12 09:00,12,2.641,2.641,2.637,2.637,7
20190901|2018-09-12 09:30,12,2.63,2.631,2.629,2.629,8
20190901|2018-09-12 10:00,12,2.627,2.628,2.623,2.628,28
20190901|2018-09-12 10:30,12,2.628,2.632,2.628,2.632,16
20190901|2018-09-12 11:00,12,2.629,2.629,2.625,2.627,163
20190901|2018-09-12 11:30,12,2.629,2.631,2.629,2.631,8
20190901|2018-09-12 12:00,12,2.63,2.634,2.63,2.634,10
20190901|2018-09-12 12:30,12,2.634,2.636,2.634,2.634,6
20190901|2018-09-12 13:00,12,2.631,2.634,2.631,2.634,3
20190901|2018-09-12 13:30,12,2.636,2.636,2.636,2.636,1
20190901|2018-09-12 15:00,12,2.634,2.634,2.632,2.632,7
20190901|2018-09-12 17:30,13,2.623,2.623,2.623,2.623,1
20190901|2018-09-13 01:30,13,2.638,2.638,2.638,2.638,1
20190901|2018-09-13 06:00,13,2.642,2.642,2.642,2.642,1
20190901|2018-09-13 07:30,13,2.648,2.648,2.648,2.648,1
20190901|2018-09-13 08:00,13,2.645,2.648,2.641,2.641,81
20190901|2018-09-13 08:30,13,2.642,2.642,2.64,2.642,10
20190901|2018-09-13 09:00,13,2.643,2.643,2.641,2.642,28
20190901|2018-09-13 09:30,13,2.637,2.641,2.635,2.641,9
20190901|2018-09-13 10:00,13,2.641,2.642,2.641,2.642,3
20190901|2018-09-13 10:30,13,2.636,2.637,2.636,2.637,5
20190901|2018-09-13 11:00,13,2.638,2.641,2.638,2.638,10
20190901|2018-09-13 11:30,13,2.634,2.635,2.631,2.631,7
20190901|2018-09-13 12:00,13,2.631,2.633,2.631,2.633,12
20190901|2018-09-13 12:30,13,2.63,2.63,2.63,2.63,3
20190901|2018-09-13 13:00,13,2.631,2.633,2.628,2.628,29
20190901|2018-09-13 13:30,13,2.628,2.628,2.628,2.628,1
20190901|2018-09-13 14:30,13,2.63,2.63,2.63,2.63,1
20190901|2018-09-13 15:00,13,2.627,2.627,2.627,2.627,2
20190901|2018-09-13 23:30,14,2.625,2.625,2.625,2.625,2
20190901|2018-09-14 06:00,14,2.628,2.628,2.628,2.628,3
20190901|2018-09-14 06:30,14,2.628,2.628,2.628,2.628,5
20190901|2018-09-14 07:00,14,2.628,2.628,2.628,2.628,4
20190901|2018-09-14 07:30,14,2.62,2.624,2.62,2.624,26
20190901|2018-09-14 08:00,14,2.623,2.624,2.614,2.615,73
20190901|2018-09-14 08:30,14,2.609,2.609,2.607,2.608,4
20190901|2018-09-14 09:00,14,2.608,2.609,2.607,2.608,29
20190901|2018-09-14 09:30,14,2.604,2.606,2.604,2.605,8
20190901|2018-09-14 10:00,14,2.602,2.602,2.6,2.601,7
20190901|2018-09-14 10:30,14,2.6,2.602,2.6,2.602,8
20190901|2018-09-14 11:00,14,2.602,2.602,2.602,2.602,3
20190901|2018-09-14 11:30,14,2.603,2.603,2.603,2.603,7
20190901|2018-09-14 12:00,14,2.602,2.606,2.602,2.606,30
20190901|2018-09-14 12:30,14,2.6,2.6,2.6,2.6,2
20190901|2018-09-14 13:00,14,2.605,2.605,2.605,2.605,1
20190901|2018-09-14 13:30,14,2.603,2.604,2.603,2.604,10
20190901|2018-09-14 14:30,14,2.603,2.603,2.603,2.603,2
20190901|2018-09-17 07:30,17,2.616,2.616,2.616,2.616,1
20190901|2018-09-17 08:00,17,2.611,2.616,2.602,2.603,447
20190901|2018-09-17 08:30,17,2.605,2.609,2.604,2.609,33
20190901|2018-09-17 09:00,17,2.608,2.612,2.608,2.61,118
20190901|2018-09-17 09:30,17,2.611,2.612,2.609,2.612,18
20190901|2018-09-17 10:00,17,2.611,2.612,2.611,2.612,9
20190901|2018-09-17 10:30,17,2.613,2.615,2.613,2.615,15
20190901|2018-09-17 11:00,17,2.615,2.615,2.615,2.615,6
20190901|2018-09-17 11:30,17,2.614,2.615,2.614,2.615,6
20190901|2018-09-17 12:00,17,2.612,2.612,2.612,2.612,2
20190901|2018-09-17 12:30,17,2.611,2.611,2.611,2.611,1
20190901|2018-09-17 13:00,17,2.607,2.61,2.606,2.608,153
20190901|2018-09-17 15:30,17,2.611,2.611,2.611,2.611,5
20190901|2018-09-18 05:30,18,2.615,2.616,2.615,2.616,2
20190901|2018-09-18 07:30,18,2.61,2.618,2.61,2.617,28
20190901|2018-09-18 08:00,18,2.615,2.615,2.61,2.612,30
20190901|2018-09-18 08:30,18,2.61,2.615,2.608,2.615,72
20190901|2018-09-18 09:00,18,2.616,2.63,2.616,2.626,26
20190901|2018-09-18 09:30,18,2.627,2.631,2.627,2.631,21
20190901|2018-09-18 10:00,18,2.631,2.635,2.63,2.63,39
20190901|2018-09-18 10:30,18,2.631,2.633,2.629,2.633,14
20190901|2018-09-18 11:00,18,2.634,2.637,2.634,2.637,7
20190901|2018-09-18 12:30,18,2.631,2.631,2.631,2.631,1
20190901|2018-09-18 13:00,18,2.636,2.638,2.629,2.638,39
20190901|2018-09-18 13:30,18,2.635,2.635,2.633,2.634,14
20190901|2018-09-18 14:30,18,2.63,2.63,2.63,2.63,1
20190901|2018-09-18 15:30,18,2.632,2.632,2.632,2.632,1
20190901|2018-09-19 02:30,19,2.63,2.63,2.63,2.63,1
20190901|2018-09-19 04:00,19,2.632,2.632,2.632,2.632,1
20190901|2018-09-19 07:30,19,2.628,2.628,2.615,2.616,32
20190901|2018-09-19 08:00,19,2.614,2.617,2.609,2.612,242
20190901|2018-09-19 08:30,19,2.612,2.615,2.609,2.612,205
20190901|2018-09-19 09:00,19,2.612,2.62,2.609,2.616,162
20190901|2018-09-19 09:30,19,2.619,2.62,2.617,2.617,19
20190901|2018-09-19 10:00,19,2.618,2.623,2.618,2.62,17
20190901|2018-09-19 10:30,19,2.62,2.624,2.614,2.624,26
20190901|2018-09-19 11:00,19,2.623,2.623,2.623,2.623,2
20190901|2018-09-19 12:00,19,2.62,2.622,2.62,2.622,13
20190901|2018-09-19 12:30,19,2.622,2.622,2.622,2.622,1
20190901|2018-09-19 13:30,19,2.623,2.623,2.623,2.623,5
20190901|2018-09-19 14:00,19,2.623,2.623,2.623,2.623,1
20190901|2018-09-19 15:30,19,2.624,2.624,2.624,2.624,2
20190901|2018-09-20 07:00,20,2.627,2.627,2.627,2.627,3
20190901|2018-09-20 07:30,20,2.624,2.63,2.624,2.629,23
20190901|2018-09-20 08:00,20,2.629,2.63,2.626,2.629,105
20190901|2018-09-20 08:30,20,2.628,2.631,2.626,2.627,54
20190901|2018-09-20 09:00,20,2.625,2.626,2.621,2.621,83
20190901|2018-09-20 09:30,20,2.621,2.636,2.62,2.636,45
20190901|2018-09-20 10:00,20,2.641,2.641,2.641,2.641,1
20190901|2018-09-20 10:30,20,2.642,2.649,2.642,2.649,3
20190901|2018-09-20 11:00,20,2.65,2.653,2.65,2.65,28
20190901|2018-09-20 12:00,20,2.653,2.653,2.649,2.649,8
20190901|2018-09-20 12:30,20,2.655,2.655,2.655,2.655,6
20190901|2018-09-20 13:00,20,2.654,2.654,2.653,2.654,72
20190901|2018-09-20 13:30,20,2.646,2.652,2.646,2.652,13
20190901|2018-09-20 14:30,20,2.645,2.645,2.638,2.638,19
20190901|2018-09-20 15:00,20,2.637,2.637,2.637,2.637,3
20190901|2018-09-21 01:00,21,2.644,2.644,2.644,2.644,1
20190901|2018-09-21 07:00,21,2.636,2.637,2.635,2.636,20
20190901|2018-09-21 07:30,21,2.639,2.642,2.637,2.637,13
20190901|2018-09-21 08:00,21,2.635,2.64,2.629,2.64,412
20190901|2018-09-21 08:30,21,2.64,2.645,2.639,2.64,127
20190901|2018-09-21 09:00,21,2.639,2.642,2.639,2.639,70
20190901|2018-09-21 09:30,21,2.64,2.643,2.64,2.641,22
20190901|2018-09-21 10:00,21,2.639,2.643,2.638,2.643,10
20190901|2018-09-21 10:30,21,2.643,2.644,2.641,2.641,15
20190901|2018-09-21 11:00,21,2.642,2.649,2.642,2.649,16
20190901|2018-09-21 11:30,21,2.645,2.647,2.644,2.647,10
20190901|2018-09-21 12:00,21,2.647,2.65,2.645,2.648,12
20190901|2018-09-21 12:30,21,2.647,2.647,2.647,2.647,8
20190901|2018-09-21 13:00,21,2.647,2.647,2.641,2.644,58
20190901|2018-09-21 14:00,21,2.642,2.642,2.641,2.641,4
20190901|2018-09-23 23:00,24,2.644,2.644,2.644,2.644,1
20190901|2018-09-24 07:00,24,2.643,2.643,2.639,2.639,9
20190901|2018-09-24 07:30,24,2.647,2.647,2.644,2.644,2
20190901|2018-09-24 08:00,24,2.641,2.644,2.641,2.644,35
20190901|2018-09-24 08:30,24,2.644,2.654,2.643,2.653,60
20190901|2018-09-24 09:00,24,2.651,2.66,2.651,2.66,53
20190901|2018-09-24 09:30,24,2.66,2.661,2.642,2.646,67
20190901|2018-09-24 10:00,24,2.643,2.643,2.643,2.643,2
20190901|2018-09-24 11:30,24,2.651,2.651,2.651,2.651,7
20190901|2018-09-24 12:00,24,2.652,2.652,2.648,2.65,3
20190901|2018-09-24 12:30,24,2.651,2.652,2.651,2.652,11
20190901|2018-09-24 13:00,24,2.653,2.653,2.651,2.652,23
20190901|2018-09-24 14:00,24,2.649,2.649,2.648,2.648,9
20190901|2018-09-24 18:00,25,2.65,2.65,2.649,2.649,3
20190901|2018-09-25 06:30,25,2.651,2.652,2.645,2.645,8
20190901|2018-09-25 07:00,25,2.644,2.649,2.64,2.649,8
20190901|2018-09-25 08:00,25,2.644,2.645,2.635,2.642,163
20190901|2018-09-25 08:30,25,2.64,2.644,2.639,2.643,25
20190901|2018-09-25 09:00,25,2.644,2.651,2.64,2.647,18
20190901|2018-09-25 09:30,25,2.648,2.649,2.644,2.644,30
20190901|2018-09-25 10:00,25,2.649,2.649,2.649,2.649,23
20190901|2018-09-25 10:30,25,2.647,2.647,2.647,2.647,7
20190901|2018-09-25 11:00,25,2.644,2.649,2.643,2.649,7
20190901|2018-09-25 12:00,25,2.649,2.649,2.649,2.649,2
20190901|2018-09-25 12:30,25,2.649,2.649,2.647,2.647,6
20190901|2018-09-25 13:00,25,2.651,2.651,2.643,2.65,18
20190901|2018-09-25 13:30,25,2.647,2.647,2.647,2.647,8
20190901|2018-09-25 14:00,25,2.643,2.643,2.639,2.639,2
20190901|2018-09-25 14:30,25,2.642,2.642,2.642,2.642,1
20190901|2018-09-25 15:00,25,2.642,2.642,2.642,2.642,1
20190901|2018-09-26 04:00,26,2.643,2.643,2.643,2.643,1
20190901|2018-09-26 05:30,26,2.642,2.642,2.642,2.642,1
20190901|2018-09-26 07:00,26,2.648,2.648,2.648,2.648,1
20190901|2018-09-26 07:30,26,2.648,2.65,2.647,2.65,4
20190901|2018-09-26 08:00,26,2.646,2.646,2.64,2.641,24
20190901|2018-09-26 08:30,26,2.643,2.646,2.642,2.643,21
20190901|2018-09-26 09:00,26,2.647,2.65,2.647,2.648,71
20190901|2018-09-26 09:30,26,2.65,2.651,2.65,2.651,96
20190901|2018-09-26 10:00,26,2.649,2.653,2.649,2.652,75
20190901|2018-09-26 10:30,26,2.652,2.652,2.652,2.652,3
20190901|2018-09-26 11:00,26,2.652,2.654,2.652,2.654,10
20190901|2018-09-26 11:30,26,2.655,2.655,2.655,2.655,5
20190901|2018-09-26 12:00,26,2.649,2.65,2.641,2.642,257
20190901|2018-09-26 12:30,26,2.642,2.642,2.625,2.634,576
20190901|2018-09-26 13:00,26,2.636,2.655,2.634,2.653,186
20190901|2018-09-26 13:30,26,2.649,2.651,2.646,2.651,28
20190901|2018-09-26 14:00,26,2.65,2.65,2.65,2.65,1
20190901|2018-09-26 15:00,26,2.646,2.646,2.646,2.646,1
20190901|2018-09-27 06:30,27,2.647,2.649,2.647,2.649,14
20190901|2018-09-27 07:00,27,2.646,2.646,2.646,2.646,2
20190901|2018-09-27 07:30,27,2.652,2.652,2.651,2.651,3
20190901|2018-09-27 08:00,27,2.651,2.651,2.639,2.649,62
20190901|2018-09-27 08:30,27,2.649,2.654,2.649,2.652,30
20190901|2018-09-27 09:00,27,2.652,2.658,2.651,2.658,62
20190901|2018-09-27 09:30,27,2.658,2.67,2.655,2.66,35
20190901|2018-09-27 10:00,27,2.66,2.66,2.656,2.656,5
20190901|2018-09-27 10:30,27,2.656,2.658,2.655,2.657,9
20190901|2018-09-27 11:00,27,2.657,2.66,2.656,2.658,12
20190901|2018-09-27 12:00,27,2.66,2.66,2.66,2.66,3
20190901|2018-09-27 12:30,27,2.652,2.657,2.652,2.656,4
20190901|2018-09-27 13:00,27,2.651,2.653,2.648,2.65,25
20190901|2018-09-27 13:30,27,2.648,2.648,2.644,2.644,99
20190901|2018-09-27 14:00,27,2.644,2.646,2.644,2.646,5
20190901|2018-09-28 05:30,28,2.643,2.651,2.643,2.651,29
20190901|2018-09-28 07:00,28,2.634,2.634,2.628,2.628,4
20190901|2018-09-28 08:00,28,2.635,2.636,2.635,2.636,102
20190901|2018-09-28 08:30,28,2.636,2.637,2.63,2.63,3
20190901|2018-09-28 09:00,28,2.629,2.629,2.629,2.629,3
20190901|2018-09-28 09:30,28,2.631,2.631,2.631,2.631,1
20190901|2018-09-28 10:30,28,2.64,2.645,2.64,2.644,25
20190901|2018-09-28 11:00,28,2.643,2.645,2.643,2.645,22
20190901|2018-09-28 11:30,28,2.64,2.645,2.639,2.643,33
20190901|2018-09-28 12:30,28,2.646,2.648,2.646,2.648,15
20190901|2018-09-28 13:00,28,2.651,2.659,2.65,2.657,38
20190901|2018-09-28 13:30,28,2.655,2.655,2.652,2.653,35
20190901|2018-09-28 14:00,28,2.653,2.654,2.65,2.65,17
20190901|2018-09-28 14:30,28,2.651,2.651,2.65,2.65,4
20190901|2018-10-01 01:00,1,2.662,2.662,2.662,2.662,1
20190901|2018-10-01 04:00,1,2.666,2.667,2.66,2.66,12
20190901|2018-10-01 04:30,1,2.665,2.671,2.665,2.671,2
20190901|2018-10-01 05:00,1,2.671,2.671,2.671,2.671,1
20190901|2018-10-01 06:00,1,2.672,2.674,2.667,2.667,11
20190901|2018-10-01 06:30,1,2.671,2.671,2.67,2.67,3
20190901|2018-10-01 07:00,1,2.675,2.675,2.672,2.672,5
20190901|2018-10-01 07:30,1,2.669,2.674,2.667,2.673,49
20190901|2018-10-01 08:00,1,2.671,2.674,2.67,2.672,6
20190901|2018-10-01 08:30,1,2.675,2.675,2.673,2.675,4
20190901|2018-10-01 09:00,1,2.672,2.672,2.669,2.669,9
20190901|2018-10-01 09:30,1,2.672,2.672,2.67,2.67,60
20190901|2018-10-01 10:00,1,2.67,2.671,2.67,2.671,119
20190901|2018-10-01 10:30,1,2.673,2.675,2.673,2.673,20
20190901|2018-10-01 11:00,1,2.671,2.674,2.671,2.671,8
20190901|2018-10-01 11:30,1,2.672,2.675,2.672,2.675,17
20190901|2018-10-01 12:00,1,2.674,2.674,2.672,2.672,14
20190901|2018-10-01 12:30,1,2.673,2.673,2.671,2.671,7
20190901|2018-10-01 13:00,1,2.673,2.674,2.671,2.674,18
20190901|2018-10-01 13:30,1,2.673,2.676,2.673,2.676,23
20190901|2018-10-01 14:00,1,2.675,2.675,2.674,2.674,28
20190901|2018-10-01 14:30,1,2.676,2.676,2.674,2.674,10
20190901|2018-10-01 15:30,1,2.672,2.672,2.672,2.672,1
20190901|2018-10-02 00:30,2,2.676,2.676,2.676,2.676,2
20190901|2018-10-02 05:30,2,2.669,2.673,2.669,2.673,2
20190901|2018-10-02 07:00,2,2.676,2.676,2.676,2.676,1
20190901|2018-10-02 08:00,2,2.676,2.684,2.676,2.682,34
20190901|2018-10-02 08:30,2,2.681,2.682,2.676,2.676,12
20190901|2018-10-02 09:00,2,2.679,2.681,2.676,2.68,48
20190901|2018-10-02 09:30,2,2.68,2.682,2.68,2.682,34
20190901|2018-10-02 10:00,2,2.684,2.691,2.684,2.69,22
20190901|2018-10-02 10:30,2,2.691,2.696,2.687,2.688,53
20190901|2018-10-02 11:00,2,2.689,2.689,2.689,2.689,6
20190901|2018-10-02 11:30,2,2.689,2.689,2.687,2.687,16
20190901|2018-10-02 12:00,2,2.691,2.692,2.69,2.69,10
20190901|2018-10-02 12:30,2,2.691,2.692,2.691,2.692,7
20190901|2018-10-02 13:00,2,2.693,2.698,2.692,2.697,69
20190901|2018-10-02 13:30,2,2.697,2.697,2.697,2.697,10
20190901|2018-10-02 14:00,2,2.691,2.692,2.691,2.691,20
20190901|2018-10-02 14:30,2,2.691,2.691,2.691,2.691,32
20190901|2018-10-02 15:30,2,2.694,2.694,2.694,2.694,1
20190901|2018-10-03 04:00,3,2.694,2.694,2.694,2.694,1
20190901|2018-10-03 04:30,3,2.694,2.694,2.694,2.694,1
20190901|2018-10-03 06:30,3,2.7,2.7,2.699,2.699,2
20190901|2018-10-03 07:00,3,2.703,2.704,2.703,2.704,6
20190901|2018-10-03 07:30,3,2.696,2.703,2.696,2.697,28
20190901|2018-10-03 08:00,3,2.697,2.698,2.69,2.697,68
20190901|2018-10-03 08:30,3,2.705,2.705,2.705,2.705,1
20190901|2018-10-03 09:00,3,2.702,2.706,2.702,2.704,221
20190901|2018-10-03 09:30,3,2.708,2.708,2.702,2.705,159
20190901|2018-10-03 10:00,3,2.704,2.707,2.702,2.704,22
20190901|2018-10-03 10:30,3,2.704,2.704,2.703,2.704,10
20190901|2018-10-03 11:00,3,2.706,2.706,2.706,2.706,1
20190901|2018-10-03 11:30,3,2.706,2.706,2.706,2.706,33
20190901|2018-10-03 12:00,3,2.703,2.706,2.703,2.705,7
20190901|2018-10-03 12:30,3,2.705,2.706,2.705,2.706,7
20190901|2018-10-03 13:00,3,2.707,2.712,2.706,2.709,195
20190901|2018-10-03 13:30,3,2.71,2.71,2.706,2.706,6
20190901|2018-10-03 14:00,3,2.708,2.708,2.705,2.707,9
20190901|2018-10-03 14:30,3,2.705,2.709,2.703,2.709,25
20190901|2018-10-03 15:00,3,2.707,2.709,2.707,2.707,25
20190901|2018-10-03 23:30,4,2.702,2.702,2.702,2.702,1
20190901|2018-10-04 03:00,4,2.703,2.703,2.703,2.703,1
20190901|2018-10-04 06:00,4,2.708,2.708,2.707,2.707,25
20190901|2018-10-04 07:00,4,2.709,2.716,2.709,2.716,10
20190901|2018-10-04 07:30,4,2.713,2.713,2.705,2.706,36
20190901|2018-10-04 08:00,4,2.711,2.712,2.711,2.711,29
20190901|2018-10-04 08:30,4,2.703,2.706,2.694,2.701,64
20190901|2018-10-04 09:00,4,2.699,2.703,2.697,2.698,117
20190901|2018-10-04 09:30,4,2.691,2.699,2.691,2.699,2
20190901|2018-10-04 10:00,4,2.7,2.7,2.7,2.7,15
20190901|2018-10-04 10:30,4,2.698,2.704,2.698,2.699,8
20190901|2018-10-04 11:00,4,2.696,2.696,2.692,2.692,2
20190901|2018-10-04 12:30,4,2.695,2.695,2.686,2.69,36
20190901|2018-10-04 13:00,4,2.689,2.711,2.689,2.71,62
20190901|2018-10-04 13:30,4,2.711,2.711,2.711,2.711,1
20190901|2018-10-04 14:00,4,2.71,2.71,2.71,2.71,1
20190901|2018-10-04 14:30,4,2.71,2.711,2.71,2.711,4
20190901|2018-10-04 15:00,4,2.706,2.706,2.706,2.706,3
20190901|2018-10-05 01:00,5,2.716,2.716,2.716,2.716,1
20190901|2018-10-05 03:00,5,2.716,2.716,2.713,2.713,8
20190901|2018-10-05 03:30,5,2.719,2.719,2.719,2.719,1
20190901|2018-10-05 04:00,5,2.716,2.716,2.715,2.715,8
20190901|2018-10-05 04:30,5,2.715,2.715,2.715,2.715,1
20190901|2018-10-05 05:00,5,2.721,2.721,2.721,2.721,1
20190901|2018-10-05 06:00,5,2.715,2.717,2.714,2.714,3
20190901|2018-10-05 07:00,5,2.716,2.725,2.716,2.722,11
20190901|2018-10-05 07:30,5,2.719,2.719,2.71,2.71,7
20190901|2018-10-05 08:00,5,2.714,2.716,2.714,2.715,27
20190901|2018-10-05 08:30,5,2.715,2.715,2.703,2.705,18
20190901|2018-10-05 09:00,5,2.704,2.709,2.7,2.7,52
20190901|2018-10-05 09:30,5,2.7,2.708,2.7,2.706,29
20190901|2018-10-05 10:00,5,2.707,2.708,2.707,2.708,127
20190901|2018-10-05 10:30,5,2.709,2.711,2.709,2.71,11
20190901|2018-10-05 11:00,5,2.71,2.711,2.709,2.711,16
20190901|2018-10-05 11:30,5,2.713,2.713,2.71,2.71,7
20190901|2018-10-05 12:00,5,2.71,2.713,2.706,2.706,7
20190901|2018-10-05 12:30,5,2.706,2.707,2.699,2.706,30
20190901|2018-10-05 13:00,5,2.711,2.714,2.711,2.714,43
20190901|2018-10-05 14:30,5,2.712,2.713,2.712,2.713,4
20190901|2018-10-05 15:00,5,2.712,2.712,2.712,2.712,15
20190901|2018-10-07 20:00,8,2.723,2.723,2.723,2.723,1
20190901|2018-10-08 04:00,8,2.727,2.727,2.727,2.727,1
20190901|2018-10-08 06:00,8,2.727,2.732,2.717,2.722,21
20190901|2018-10-08 07:00,8,2.73,2.733,2.722,2.733,58
20190901|2018-10-08 07:30,8,2.725,2.725,2.722,2.725,14
20190901|2018-10-08 08:00,8,2.728,2.735,2.727,2.734,46
20190901|2018-10-08 08:30,8,2.737,2.74,2.735,2.74,24
20190901|2018-10-08 09:00,8,2.738,2.74,2.734,2.735,54
20190901|2018-10-08 09:30,8,2.734,2.735,2.734,2.735,87
20190901|2018-10-08 10:00,8,2.732,2.736,2.732,2.732,12
20190901|2018-10-08 10:30,8,2.732,2.735,2.73,2.73,68
20190901|2018-10-08 11:00,8,2.73,2.731,2.728,2.728,72
20190901|2018-10-08 11:30,8,2.729,2.729,2.729,2.729,4
20190901|2018-10-08 12:00,8,2.727,2.727,2.725,2.726,15
20190901|2018-10-08 12:30,8,2.728,2.728,2.727,2.727,7
20190901|2018-10-08 13:00,8,2.735,2.739,2.735,2.738,17
20190901|2018-10-08 13:30,8,2.732,2.732,2.731,2.732,24
20190901|2018-10-08 14:00,8,2.732,2.733,2.732,2.733,32
20190901|2018-10-08 14:30,8,2.734,2.734,2.732,2.734,16
20190901|2018-10-08 15:30,8,2.736,2.736,2.735,2.735,7
20190901|2018-10-09 01:30,9,2.735,2.735,2.735,2.735,1
20190901|2018-10-09 02:00,9,2.735,2.735,2.733,2.733,8
20190901|2018-10-09 02:30,9,2.735,2.736,2.732,2.736,20
20190901|2018-10-09 03:30,9,2.737,2.737,2.736,2.736,7
20190901|2018-10-09 04:00,9,2.737,2.738,2.737,2.738,2
20190901|2018-10-09 04:30,9,2.743,2.743,2.74,2.74,15
20190901|2018-10-09 05:00,9,2.741,2.741,2.741,2.741,3
20190901|2018-10-09 05:30,9,2.743,2.743,2.738,2.739,3
20190901|2018-10-09 06:00,9,2.743,2.743,2.738,2.738,11
20190901|2018-10-09 06:30,9,2.739,2.74,2.734,2.735,22
20190901|2018-10-09 07:00,9,2.737,2.737,2.732,2.737,17
20190901|2018-10-09 07:30,9,2.737,2.737,2.726,2.731,67
20190901|2018-10-09 08:00,9,2.73,2.735,2.729,2.734,387
20190901|2018-10-09 08:30,9,2.734,2.736,2.728,2.728,197
20190901|2018-10-09 09:00,9,2.73,2.73,2.725,2.728,199
20190901|2018-10-09 09:30,9,2.728,2.734,2.728,2.73,219
20190901|2018-10-09 10:00,9,2.731,2.734,2.728,2.728,18
20190901|2018-10-09 10:30,9,2.726,2.727,2.721,2.725,15
20190901|2018-10-09 11:00,9,2.727,2.733,2.727,2.73,33
20190901|2018-10-09 11:30,9,2.73,2.734,2.73,2.734,30
20190901|2018-10-09 12:00,9,2.726,2.726,2.726,2.726,1
20190901|2018-10-09 12:30,9,2.729,2.731,2.728,2.731,21
20190901|2018-10-09 13:00,9,2.731,2.736,2.731,2.735,70
20190901|2018-10-09 13:30,9,2.736,2.736,2.734,2.734,16
20190901|2018-10-09 14:00,9,2.734,2.734,2.734,2.734,1
20190901|2018-10-09 14:30,9,2.736,2.737,2.736,2.737,2
20190901|2018-10-09 15:00,9,2.739,2.739,2.738,2.739,4
20190901|2018-10-09 17:00,10,2.744,2.744,2.744,2.744,10
20190901|2018-10-09 17:30,10,2.741,2.741,2.741,2.741,1
20190901|2018-10-10 02:00,10,2.745,2.748,2.745,2.745,16
20190901|2018-10-10 02:30,10,2.744,2.744,2.738,2.743,31
20190901|2018-10-10 03:30,10,2.735,2.735,2.735,2.735,1
20190901|2018-10-10 04:00,10,2.74,2.743,2.74,2.743,4
20190901|2018-10-10 04:30,10,2.747,2.747,2.744,2.744,8
20190901|2018-10-10 05:00,10,2.751,2.751,2.751,2.751,1
20190901|2018-10-10 05:30,10,2.753,2.754,2.753,2.754,13
20190901|2018-10-10 06:00,10,2.75,2.75,2.75,2.75,7
20190901|2018-10-10 07:00,10,2.75,2.75,2.742,2.742,25
20190901|2018-10-10 07:30,10,2.74,2.744,2.729,2.741,117
20190901|2018-10-10 08:00,10,2.741,2.747,2.736,2.742,303
20190901|2018-10-10 08:30,10,2.742,2.75,2.736,2.738,176
20190901|2018-10-10 09:00,10,2.738,2.739,2.732,2.734,107
20190901|2018-10-10 09:30,10,2.737,2.738,2.727,2.729,44
20190901|2018-10-10 10:00,10,2.727,2.728,2.72,2.72,117
20190901|2018-10-10 10:30,10,2.727,2.731,2.727,2.731,24
20190901|2018-10-10 11:00,10,2.731,2.731,2.73,2.73,3
20190901|2018-10-10 11:30,10,2.73,2.731,2.724,2.727,139
20190901|2018-10-10 12:00,10,2.727,2.732,2.727,2.731,10
20190901|2018-10-10 12:30,10,2.733,2.734,2.733,2.734,2
20190901|2018-10-10 13:00,10,2.729,2.733,2.728,2.731,47
20190901|2018-10-10 13:30,10,2.732,2.733,2.732,2.732,6
20190901|2018-10-10 14:00,10,2.731,2.731,2.729,2.729,12
20190901|2018-10-10 14:30,10,2.724,2.724,2.724,2.724,2
20190901|2018-10-10 23:30,11,2.733,2.733,2.733,2.733,1
20190901|2018-10-11 01:30,11,2.74,2.74,2.728,2.728,13
20190901|2018-10-11 06:00,11,2.73,2.73,2.73,2.73,1
20190901|2018-10-11 07:00,11,2.73,2.73,2.73,2.73,1
20190901|2018-10-11 07:30,11,2.719,2.719,2.719,2.719,1
20190901|2018-10-11 08:00,11,2.722,2.725,2.722,2.722,13
20190901|2018-10-11 08:30,11,2.721,2.725,2.718,2.724,38
20190901|2018-10-11 09:30,11,2.725,2.735,2.723,2.735,7
20190901|2018-10-11 10:00,11,2.733,2.733,2.725,2.725,5
20190901|2018-10-11 10:30,11,2.722,2.722,2.713,2.713,15
20190901|2018-10-11 11:00,11,2.714,2.718,2.714,2.718,23
20190901|2018-10-11 11:30,11,2.717,2.717,2.713,2.715,31
20190901|2018-10-11 12:00,11,2.715,2.721,2.715,2.72,17
20190901|2018-10-11 12:30,11,2.724,2.729,2.722,2.729,19
20190901|2018-10-11 13:00,11,2.735,2.743,2.735,2.743,348
20190901|2018-10-11 13:30,11,2.742,2.742,2.74,2.74,21
20190901|2018-10-11 14:00,11,2.74,2.74,2.74,2.74,1
20190901|2018-10-11 14:30,11,2.738,2.743,2.738,2.743,14
20190901|2018-10-11 15:00,11,2.737,2.737,2.737,2.737,1
20190901|2018-10-11 15:30,11,2.743,2.743,2.743,2.743,1
20190901|2018-10-11 23:30,12,2.751,2.751,2.751,2.751,3
20190901|2018-10-12 01:30,12,2.753,2.753,2.748,2.748,30
20190901|2018-10-12 02:30,12,2.756,2.756,2.756,2.756,1
20190901|2018-10-12 03:30,12,2.757,2.757,2.746,2.75,18
20190901|2018-10-12 04:30,12,2.756,2.756,2.754,2.754,7
20190901|2018-10-12 06:00,12,2.753,2.753,2.752,2.752,7
20190901|2018-10-12 06:30,12,2.741,2.741,2.741,2.741,1
20190901|2018-10-12 07:30,12,2.744,2.744,2.744,2.744,12
20190901|2018-10-12 08:00,12,2.749,2.749,2.739,2.739,22
20190901|2018-10-12 08:30,12,2.739,2.742,2.727,2.73,57
20190901|2018-10-12 09:00,12,2.727,2.727,2.721,2.721,7
20190901|2018-10-12 09:30,12,2.726,2.73,2.726,2.73,11
20190901|2018-10-12 10:00,12,2.727,2.732,2.722,2.731,11
20190901|2018-10-12 11:00,12,2.738,2.738,2.733,2.733,2
20190901|2018-10-12 11:30,12,2.734,2.734,2.733,2.733,2
20190901|2018-10-12 12:00,12,2.734,2.744,2.734,2.742,12
20190901|2018-10-12 12:30,12,2.744,2.744,2.743,2.743,3
20190901|2018-10-12 13:00,12,2.744,2.744,2.741,2.741,4
20190901|2018-10-12 13:30,12,2.736,2.736,2.733,2.734,16
20190901|2018-10-12 14:00,12,2.734,2.734,2.73,2.73,10
20190901|2018-10-12 15:00,12,2.732,2.738,2.732,2.735,17
20190901|2018-10-15 01:30,15,2.735,2.735,2.735,2.735,1
20190901|2018-10-15 02:30,15,2.746,2.746,2.746,2.746,1
20190901|2018-10-15 06:00,15,2.756,2.756,2.753,2.753,9
20190901|2018-10-15 07:30,15,2.749,2.749,2.739,2.745,13
20190901|2018-10-15 08:00,15,2.747,2.747,2.741,2.747,29
20190901|2018-10-15 08:30,15,2.742,2.742,2.739,2.739,10
20190901|2018-10-15 09:00,15,2.741,2.741,2.741,2.741,2
20190901|2018-10-15 09:30,15,2.743,2.743,2.741,2.741,33
20190901|2018-10-15 10:00,15,2.743,2.744,2.741,2.741,49
20190901|2018-10-15 10:30,15,2.74,2.742,2.74,2.74,12
20190901|2018-10-15 11:30,15,2.743,2.743,2.743,2.743,1
20190901|2018-10-15 12:00,15,2.744,2.746,2.744,2.745,13
20190901|2018-10-15 12:30,15,2.745,2.746,2.745,2.745,4
20190901|2018-10-15 13:00,15,2.745,2.748,2.743,2.748,36
20190901|2018-10-15 13:30,15,2.747,2.748,2.747,2.748,9
20190901|2018-10-15 14:00,15,2.744,2.747,2.744,2.747,4
20190901|2018-10-15 14:30,15,2.746,2.748,2.746,2.748,11
20190901|2018-10-15 15:30,15,2.744,2.744,2.744,2.744,1
20190901|2018-10-15 22:00,16,2.754,2.754,2.754,2.754,1
20190901|2018-10-16 03:00,16,2.748,2.748,2.746,2.746,2
20190901|2018-10-16 06:00,16,2.749,2.753,2.746,2.746,14
20190901|2018-10-16 06:30,16,2.75,2.75,2.75,2.75,3
20190901|2018-10-16 07:30,16,2.744,2.744,2.744,2.744,1
20190901|2018-10-16 08:00,16,2.736,2.742,2.736,2.74,21
20190901|2018-10-16 08:30,16,2.734,2.737,2.733,2.737,5
20190901|2018-10-16 09:00,16,2.739,2.739,2.739,2.739,1
20190901|2018-10-16 09:30,16,2.738,2.741,2.736,2.741,5
20190901|2018-10-16 10:30,16,2.746,2.751,2.741,2.751,53
20190901|2018-10-16 11:00,16,2.748,2.75,2.747,2.75,16
20190901|2018-10-16 11:30,16,2.748,2.748,2.747,2.747,2
20190901|2018-10-16 12:00,16,2.747,2.749,2.747,2.749,4
20190901|2018-10-16 12:30,16,2.748,2.75,2.748,2.749,4
20190901|2018-10-16 13:00,16,2.749,2.749,2.749,2.749,1
20190901|2018-10-16 13:30,16,2.752,2.752,2.75,2.75,2
20190901|2018-10-16 14:00,16,2.748,2.748,2.748,2.748,2
20190901|2018-10-16 15:00,16,2.748,2.748,2.746,2.747,10
20190901|2018-10-16 22:00,17,2.754,2.754,2.754,2.754,1
20190901|2018-10-17 04:30,17,2.758,2.758,2.751,2.751,10
20190901|2018-10-17 06:30,17,2.751,2.751,2.746,2.746,6
20190901|2018-10-17 08:00,17,2.752,2.756,2.748,2.754,72
20190901|2018-10-17 08:30,17,2.756,2.756,2.75,2.75,6
20190901|2018-10-17 09:00,17,2.754,2.754,2.75,2.75,7
20190901|2018-10-17 09:30,17,2.747,2.749,2.746,2.749,12
20190901|2018-10-17 10:00,17,2.75,2.751,2.75,2.751,3
20190901|2018-10-17 11:00,17,2.75,2.751,2.75,2.751,2
20190901|2018-10-17 11:30,17,2.75,2.75,2.75,2.75,3
20190901|2018-10-17 12:00,17,2.749,2.749,2.745,2.746,9
20190901|2018-10-17 12:30,17,2.748,2.748,2.745,2.746,7
20190901|2018-10-17 13:00,17,2.745,2.751,2.745,2.75,42
20190901|2018-10-17 13:30,17,2.75,2.75,2.747,2.747,2
20190901|2018-10-17 14:00,17,2.746,2.746,2.746,2.746,3
20190901|2018-10-17 14:30,17,2.744,2.744,2.744,2.744,30
20190901|2018-10-17 15:00,17,2.741,2.741,2.741,2.741,1
20190901|2018-10-18 06:00,18,2.746,2.747,2.746,2.747,17
20190901|2018-10-18 07:00,18,2.737,2.737,2.736,2.736,4
20190901|2018-10-18 07:30,18,2.736,2.736,2.734,2.734,13
20190901|2018-10-18 08:00,18,2.73,2.732,2.73,2.731,7
20190901|2018-10-18 08:30,18,2.727,2.727,2.726,2.726,9
20190901|2018-10-18 09:00,18,2.731,2.735,2.729,2.735,16
20190901|2018-10-18 09:30,18,2.726,2.731,2.723,2.731,9
20190901|2018-10-18 10:00,18,2.727,2.727,2.727,2.727,4
20190901|2018-10-18 10:30,18,2.727,2.727,2.726,2.727,31
20190901|2018-10-18 11:00,18,2.728,2.728,2.724,2.724,2
20190901|2018-10-18 11:30,18,2.722,2.722,2.722,2.722,1
20190901|2018-10-18 12:00,18,2.724,2.731,2.72,2.731,45
20190901|2018-10-18 12:30,18,2.73,2.733,2.728,2.729,53
20190901|2018-10-18 13:00,18,2.729,2.732,2.728,2.732,280
20190901|2018-10-18 13:30,18,2.732,2.732,2.727,2.727,21
20190901|2018-10-19 01:30,19,2.736,2.736,2.73,2.73,5
20190901|2018-10-19 02:00,19,2.734,2.734,2.734,2.734,1
20190901|2018-10-19 02:30,19,2.731,2.731,2.725,2.725,2
20190901|2018-10-19 04:30,19,2.725,2.725,2.725,2.725,1
20190901|2018-10-19 05:00,19,2.72,2.72,2.72,2.72,2
20190901|2018-10-19 05:30,19,2.72,2.726,2.719,2.726,10
20190901|2018-10-19 06:00,19,2.722,2.722,2.72,2.72,6
20190901|2018-10-19 06:30,19,2.721,2.721,2.718,2.718,35
20190901|2018-10-19 07:00,19,2.72,2.72,2.718,2.719,9
20190901|2018-10-19 07:30,19,2.718,2.72,2.718,2.72,20
20190901|2018-10-19 08:00,19,2.72,2.72,2.718,2.718,3
20190901|2018-10-19 08:30,19,2.717,2.733,2.714,2.733,63
20190901|2018-10-19 09:00,19,2.732,2.734,2.732,2.734,48
20190901|2018-10-19 09:30,19,2.734,2.734,2.726,2.728,120
20190901|2018-10-19 10:00,19,2.729,2.729,2.726,2.728,6
20190901|2018-10-19 10:30,19,2.728,2.731,2.728,2.73,68
20190901|2018-10-19 11:00,19,2.729,2.731,2.729,2.731,3
20190901|2018-10-19 11:30,19,2.728,2.729,2.726,2.727,17
20190901|2018-10-19 12:30,19,2.732,2.733,2.732,2.733,24
20190901|2018-10-19 13:00,19,2.736,2.745,2.736,2.745,172
20190901|2018-10-19 13:30,19,2.743,2.744,2.742,2.742,5
20190901|2018-10-19 14:00,19,2.739,2.739,2.739,2.739,9
20190901|2018-10-19 14:30,19,2.739,2.739,2.738,2.739,62
20190901|2018-10-19 15:00,19,2.734,2.738,2.734,2.738,14
20190901|2018-10-21 17:30,22,2.737,2.737,2.737,2.737,1
20190901|2018-10-22 00:30,22,2.731,2.731,2.731,2.731,1
20190901|2018-10-22 02:30,22,2.737,2.741,2.737,2.741,9
20190901|2018-10-22 03:30,22,2.741,2.741,2.733,2.733,14
20190901|2018-10-22 04:00,22,2.736,2.74,2.734,2.74,11
20190901|2018-10-22 04:30,22,2.741,2.742,2.736,2.736,11
20190901|2018-10-22 06:00,22,2.737,2.737,2.732,2.732,4
20190901|2018-10-22 06:30,22,2.732,2.735,2.732,2.735,12
20190901|2018-10-22 07:00,22,2.734,2.735,2.724,2.727,70
20190901|2018-10-22 07:30,22,2.727,2.728,2.727,2.728,10
20190901|2018-10-22 08:00,22,2.728,2.728,2.721,2.723,31
20190901|2018-10-22 08:30,22,2.723,2.723,2.723,2.723,5
20190901|2018-10-22 09:00,22,2.723,2.723,2.723,2.723,5
20190901|2018-10-22 09:30,22,2.721,2.722,2.721,2.722,17
20190901|2018-10-22 10:30,22,2.718,2.718,2.718,2.718,1
20190901|2018-10-22 11:00,22,2.721,2.723,2.721,2.723,6
20190901|2018-10-22 11:30,22,2.719,2.72,2.719,2.72,8
20190901|2018-10-22 12:00,22,2.717,2.72,2.715,2.72,18
20190901|2018-10-22 12:30,22,2.723,2.724,2.721,2.721,16
20190901|2018-10-22 13:00,22,2.718,2.724,2.718,2.724,146
20190901|2018-10-22 13:30,22,2.724,2.724,2.718,2.718,23
20190901|2018-10-22 14:00,22,2.715,2.715,2.715,2.715,1
20190901|2018-10-22 14:30,22,2.717,2.717,2.714,2.714,7
20190901|2018-10-22 15:00,22,2.717,2.717,2.717,2.717,1
20190901|2018-10-23 02:00,23,2.712,2.712,2.712,2.712,3
20190901|2018-10-23 02:30,23,2.717,2.717,2.717,2.717,1
20190901|2018-10-23 05:30,23,2.719,2.719,2.719,2.719,10
20190901|2018-10-23 07:30,23,2.72,2.72,2.72,2.72,1
20190901|2018-10-23 08:00,23,2.723,2.727,2.717,2.727,64
20190901|2018-10-23 08:30,23,2.734,2.737,2.732,2.735,20
20190901|2018-10-23 09:00,23,2.735,2.74,2.734,2.734,17
20190901|2018-10-23 09:30,23,2.735,2.735,2.734,2.734,4
20190901|2018-10-23 10:00,23,2.736,2.736,2.736,2.736,8
20190901|2018-10-23 10:30,23,2.733,2.736,2.732,2.736,8
20190901|2018-10-23 11:00,23,2.736,2.736,2.736,2.736,4
20190901|2018-10-23 11:30,23,2.735,2.738,2.735,2.736,70
20190901|2018-10-23 12:00,23,2.736,2.738,2.736,2.737,11
20190901|2018-10-23 12:30,23,2.738,2.738,2.738,2.738,1
20190901|2018-10-23 13:00,23,2.736,2.741,2.736,2.737,40
20190901|2018-10-23 13:30,23,2.737,2.741,2.737,2.741,37
20190901|2018-10-23 14:00,23,2.74,2.74,2.74,2.74,1
20190901|2018-10-23 14:30,23,2.738,2.738,2.738,2.738,1
20190901|2018-10-23 15:00,23,2.74,2.74,2.74,2.74,1
20190901|2018-10-23 22:30,24,2.742,2.742,2.742,2.742,5
20190901|2018-10-24 02:30,24,2.741,2.742,2.741,2.742,2
20190901|2018-10-24 06:00,24,2.725,2.725,2.725,2.725,1
20190901|2018-10-24 07:00,24,2.729,2.729,2.729,2.729,1
20190901|2018-10-24 07:30,24,2.74,2.74,2.738,2.738,3
20190901|2018-10-24 08:00,24,2.743,2.743,2.74,2.74,3
20190901|2018-10-24 08:30,24,2.738,2.738,2.738,2.738,4
20190901|2018-10-24 09:00,24,2.737,2.737,2.737,2.737,5
20190901|2018-10-24 09:30,24,2.732,2.732,2.732,2.732,1
20190901|2018-10-24 10:30,24,2.727,2.727,2.727,2.727,1
20190901|2018-10-24 11:00,24,2.723,2.723,2.723,2.723,1
20190901|2018-10-24 11:30,24,2.724,2.724,2.72,2.72,51
20190901|2018-10-24 12:00,24,2.721,2.721,2.721,2.721,1
20190901|2018-10-24 12:30,24,2.72,2.72,2.72,2.72,13
20190901|2018-10-24 13:00,24,2.722,2.724,2.714,2.715,33
20190901|2018-10-24 13:30,24,2.721,2.721,2.717,2.721,7
20190901|2018-10-24 14:00,24,2.723,2.724,2.722,2.724,8
20190901|2018-10-24 14:30,24,2.723,2.725,2.723,2.725,11
20190901|2018-10-24 15:00,24,2.724,2.724,2.723,2.723,11
20190901|2018-10-24 15:30,24,2.723,2.723,2.723,2.723,1
20190901|2018-10-25 06:00,25,2.716,2.716,2.716,2.716,1
20190901|2018-10-25 07:00,25,2.719,2.727,2.715,2.727,11
20190901|2018-10-25 07:30,25,2.728,2.728,2.728,2.728,1
20190901|2018-10-25 08:00,25,2.717,2.717,2.714,2.714,24
20190901|2018-10-25 08:30,25,2.712,2.716,2.712,2.716,7
20190901|2018-10-25 09:00,25,2.713,2.713,2.713,2.713,2
20190901|2018-10-25 09:30,25,2.708,2.71,2.703,2.704,8
20190901|2018-10-25 10:00,25,2.709,2.714,2.709,2.714,2
20190901|2018-10-25 10:30,25,2.709,2.709,2.707,2.707,3
20190901|2018-10-25 11:00,25,2.707,2.71,2.707,2.71,5
20190901|2018-10-25 12:00,25,2.712,2.713,2.712,2.713,3
20190901|2018-10-25 12:30,25,2.711,2.711,2.707,2.707,5
20190901|2018-10-25 13:00,25,2.708,2.708,2.708,2.708,1
20190901|2018-10-25 13:30,25,2.705,2.705,2.705,2.705,2
20190901|2018-10-25 14:00,25,2.707,2.707,2.707,2.707,8
20190901|2018-10-26 00:30,26,2.686,2.686,2.686,2.686,1
20190901|2018-10-26 02:30,26,2.691,2.693,2.691,2.693,2
20190901|2018-10-26 03:00,26,2.694,2.694,2.694,2.694,1
20190901|2018-10-26 04:30,26,2.685,2.685,2.678,2.678,5
20190901|2018-10-26 05:00,26,2.686,2.686,2.686,2.686,1
20190901|2018-10-26 06:00,26,2.683,2.689,2.683,2.689,8
20190901|2018-10-26 06:30,26,2.678,2.678,2.678,2.678,2
20190901|2018-10-26 07:00,26,2.681,2.689,2.681,2.683,19
20190901|2018-10-26 07:30,26,2.684,2.687,2.682,2.682,4
20190901|2018-10-26 08:00,26,2.684,2.686,2.68,2.68,69
20190901|2018-10-26 08:30,26,2.677,2.678,2.677,2.678,2
20190901|2018-10-26 09:00,26,2.674,2.675,2.672,2.672,21
20190901|2018-10-26 09:30,26,2.675,2.68,2.674,2.679,21
20190901|2018-10-26 10:00,26,2.679,2.682,2.679,2.682,10
20190901|2018-10-26 10:30,26,2.688,2.688,2.685,2.685,10
20190901|2018-10-26 11:00,26,2.68,2.681,2.68,2.681,7
20190901|2018-10-26 11:30,26,2.679,2.685,2.679,2.682,29
20190901|2018-10-26 12:00,26,2.688,2.688,2.687,2.687,2
20190901|2018-10-26 12:30,26,2.683,2.683,2.68,2.681,6
20190901|2018-10-26 13:00,26,2.683,2.695,2.682,2.695,65
20190901|2018-10-26 13:30,26,2.695,2.695,2.693,2.693,9
20190901|2018-10-26 14:00,26,2.699,2.699,2.699,2.699,1
20190901|2018-10-26 14:30,26,2.695,2.695,2.695,2.695,5
20190901|2018-10-26 15:30,26,2.696,2.696,2.695,2.695,2
20190901|2018-10-28 17:30,29,2.676,2.676,2.676,2.676,1
20190901|2018-10-28 21:30,29,2.67,2.67,2.67,2.67,1
20190901|2018-10-29 00:30,29,2.672,2.672,2.672,2.672,2
20190901|2018-10-29 04:30,29,2.665,2.665,2.665,2.665,1
20190901|2018-10-29 06:30,29,2.675,2.675,2.674,2.674,9
20190901|2018-10-29 07:30,29,2.673,2.674,2.67,2.674,11
20190901|2018-10-29 08:00,29,2.672,2.677,2.671,2.673,16
20190901|2018-10-29 08:30,29,2.673,2.675,2.67,2.67,24
20190901|2018-10-29 09:00,29,2.672,2.68,2.671,2.68,8
20190901|2018-10-29 09:30,29,2.687,2.687,2.687,2.687,1
20190901|2018-10-29 10:00,29,2.693,2.694,2.69,2.69,9
20190901|2018-10-29 10:30,29,2.691,2.691,2.687,2.688,8
20190901|2018-10-29 11:00,29,2.687,2.688,2.682,2.688,15
20190901|2018-10-29 11:30,29,2.69,2.69,2.69,2.69,3
20190901|2018-10-29 12:30,29,2.685,2.69,2.682,2.689,27
20190901|2018-10-29 13:00,29,2.691,2.697,2.691,2.696,53
20190901|2018-10-29 13:30,29,2.694,2.696,2.693,2.694,15
20190901|2018-10-29 14:00,29,2.694,2.694,2.694,2.694,2
20190901|2018-10-29 14:30,29,2.694,2.694,2.691,2.691,23
20190901|2018-10-29 15:00,29,2.693,2.695,2.693,2.694,17
20190901|2018-10-29 23:30,30,2.69,2.69,2.69,2.69,1
20190901|2018-10-30 00:00,30,2.692,2.692,2.692,2.692,1
20190901|2018-10-30 02:00,30,2.697,2.697,2.697,2.697,1
20190901|2018-10-30 02:30,30,2.689,2.689,2.689,2.689,1
20190901|2018-10-30 05:30,30,2.682,2.682,2.682,2.682,2
20190901|2018-10-30 07:00,30,2.688,2.7,2.688,2.7,4
20190901|2018-10-30 07:30,30,2.706,2.707,2.706,2.707,5
20190901|2018-10-30 08:00,30,2.709,2.716,2.709,2.713,31
20190901|2018-10-30 08:30,30,2.708,2.714,2.708,2.711,25
20190901|2018-10-30 09:00,30,2.71,2.711,2.707,2.71,13
20190901|2018-10-30 09:30,30,2.705,2.708,2.702,2.702,37
20190901|2018-10-30 10:00,30,2.7,2.7,2.7,2.7,3
20190901|2018-10-30 10:30,30,2.696,2.696,2.695,2.695,33
20190901|2018-10-30 11:00,30,2.694,2.697,2.694,2.697,11
20190901|2018-10-30 11:30,30,2.694,2.694,2.694,2.694,2
20190901|2018-10-30 12:00,30,2.691,2.691,2.687,2.687,6
20190901|2018-10-30 12:30,30,2.689,2.693,2.683,2.693,12
20190901|2018-10-30 13:00,30,2.69,2.694,2.688,2.688,31
20190901|2018-10-30 13:30,30,2.686,2.701,2.686,2.696,33
20190901|2018-10-30 14:00,30,2.698,2.698,2.695,2.698,3
20190901|2018-10-30 14:30,30,2.698,2.699,2.698,2.699,2
20190901|2018-10-30 15:00,30,2.698,2.698,2.698,2.698,5
20190901|2018-10-30 15:30,30,2.699,2.699,2.698,2.698,2
20190901|2018-10-30 20:30,31,2.695,2.695,2.688,2.688,8
20190901|2018-10-31 02:30,31,2.701,2.701,2.697,2.697,3
20190901|2018-10-31 03:00,31,2.698,2.698,2.698,2.698,1
20190901|2018-10-31 06:00,31,2.7,2.7,2.695,2.695,11
20190901|2018-10-31 07:00,31,2.695,2.706,2.692,2.706,19
20190901|2018-10-31 07:30,31,2.705,2.705,2.701,2.704,31
20190901|2018-10-31 08:00,31,2.703,2.706,2.701,2.706,55
20190901|2018-10-31 08:30,31,2.706,2.707,2.704,2.704,35
20190901|2018-10-31 09:00,31,2.701,2.701,2.698,2.699,13
20190901|2018-10-31 09:30,31,2.703,2.705,2.701,2.705,6
20190901|2018-10-31 10:30,31,2.702,2.702,2.702,2.702,1
20190901|2018-10-31 11:00,31,2.702,2.704,2.702,2.704,6
20190901|2018-10-31 11:30,31,2.705,2.705,2.704,2.704,3
20190901|2018-10-31 12:00,31,2.708,2.712,2.708,2.71,5
20190901|2018-10-31 12:30,31,2.706,2.707,2.704,2.705,31
20190901|2018-10-31 13:00,31,2.703,2.709,2.703,2.709,29
20190901|2018-10-31 13:30,31,2.709,2.711,2.708,2.711,3
20190901|2018-10-31 14:00,31,2.71,2.71,2.71,2.71,2
20190901|2018-10-31 14:30,31,2.709,2.712,2.707,2.707,5
20190901|2018-10-31 23:30,1,2.708,2.708,2.708,2.708,1
20190901|2018-11-01 01:30,1,2.713,2.713,2.713,2.713,1
20190901|2018-11-01 03:30,1,2.716,2.716,2.716,2.716,1
20190901|2018-11-01 04:00,1,2.716,2.716,2.714,2.714,6
20190901|2018-11-01 06:30,1,2.722,2.729,2.722,2.729,5
20190901|2018-11-01 07:00,1,2.727,2.727,2.719,2.719,21
20190901|2018-11-01 07:30,1,2.72,2.72,2.714,2.715,30
20190901|2018-11-01 08:00,1,2.71,2.712,2.709,2.712,10
20190901|2018-11-01 08:30,1,2.709,2.714,2.708,2.714,31
20190901|2018-11-01 09:00,1,2.714,2.715,2.707,2.707,67
20190901|2018-11-01 09:30,1,2.705,2.706,2.7,2.7,32
20190901|2018-11-01 10:00,1,2.696,2.697,2.695,2.696,8
20190901|2018-11-01 10:30,1,2.694,2.694,2.693,2.694,14
20190901|2018-11-01 11:00,1,2.696,2.696,2.696,2.696,4
20190901|2018-11-01 11:30,1,2.694,2.694,2.694,2.694,62
20190901|2018-11-01 12:00,1,2.694,2.695,2.692,2.693,5
20190901|2018-11-01 12:30,1,2.693,2.697,2.692,2.696,156
20190901|2018-11-01 13:00,1,2.693,2.7,2.692,2.693,155
20190901|2018-11-01 13:30,1,2.694,2.695,2.694,2.695,4
20190901|2018-11-01 14:00,1,2.688,2.695,2.687,2.695,11
20190901|2018-11-01 14:30,1,2.693,2.695,2.693,2.695,5
20190901|2018-11-01 15:00,1,2.695,2.695,2.695,2.695,7
20190901|2018-11-02 03:30,2,2.679,2.686,2.677,2.686,7
20190901|2018-11-02 06:30,2,2.676,2.676,2.676,2.676,1
20190901|2018-11-02 07:00,2,2.676,2.682,2.676,2.677,7
20190901|2018-11-02 07:30,2,2.681,2.683,2.681,2.683,8
20190901|2018-11-02 08:00,2,2.677,2.679,2.673,2.675,378
20190901|2018-11-02 08:30,2,2.676,2.679,2.673,2.673,41
20190901|2018-11-02 09:00,2,2.674,2.68,2.674,2.677,28
20190901|2018-11-02 09:30,2,2.676,2.678,2.673,2.676,35
20190901|2018-11-02 10:00,2,2.676,2.677,2.673,2.675,30
20190901|2018-11-02 10:30,2,2.674,2.68,2.673,2.674,35
20190901|2018-11-02 11:00,2,2.675,2.686,2.674,2.684,39
20190901|2018-11-02 11:30,2,2.686,2.686,2.682,2.682,2
20190901|2018-11-02 12:00,2,2.688,2.694,2.688,2.694,13
20190901|2018-11-02 12:30,2,2.693,2.699,2.693,2.693,5
20190901|2018-11-02 13:00,2,2.692,2.704,2.692,2.701,56
20190901|2018-11-02 13:30,2,2.698,2.698,2.691,2.694,70
20190901|2018-11-02 14:00,2,2.693,2.695,2.693,2.695,5
20190901|2018-11-02 14:30,2,2.696,2.696,2.696,2.696,1
20190901|2018-11-02 15:00,2,2.695,2.695,2.695,2.695,1
20190901|2018-11-02 15:30,2,2.697,2.697,2.697,2.697,3
20190901|2018-11-04 17:30,5,2.717,2.717,2.717,2.717,1
20190901|2018-11-04 18:00,5,2.712,2.712,2.711,2.711,2
20190901|2018-11-04 20:00,5,2.711,2.711,2.711,2.711,5
20190901|2018-11-04 20:30,5,2.711,2.711,2.711,2.711,28
20190901|2018-11-04 21:00,5,2.711,2.711,2.711,2.711,16
20190901|2018-11-04 22:30,5,2.707,2.707,2.707,2.707,1
20190901|2018-11-05 01:00,5,2.711,2.711,2.711,2.711,4
20190901|2018-11-05 01:30,5,2.711,2.711,2.711,2.711,4
20190901|2018-11-05 02:00,5,2.706,2.706,2.706,2.706,2
20190901|2018-11-05 02:30,5,2.71,2.71,2.71,2.71,3
20190901|2018-11-05 05:30,5,2.708,2.708,2.708,2.708,3
20190901|2018-11-05 06:00,5,2.709,2.71,2.709,2.71,7
20190901|2018-11-05 06:30,5,2.706,2.708,2.702,2.702,21
20190901|2018-11-05 07:00,5,2.705,2.71,2.702,2.703,53
20190901|2018-11-05 07:30,5,2.705,2.714,2.705,2.71,44
20190901|2018-11-05 08:00,5,2.71,2.71,2.704,2.71,33
20190901|2018-11-05 08:30,5,2.704,2.71,2.701,2.71,31
20190901|2018-11-05 09:00,5,2.713,2.713,2.711,2.712,12
20190901|2018-11-05 09:30,5,2.713,2.717,2.713,2.715,47
20190901|2018-11-05 10:00,5,2.717,2.717,2.717,2.717,1
20190901|2018-11-05 10:30,5,2.716,2.719,2.713,2.714,51
20190901|2018-11-05 11:00,5,2.714,2.716,2.712,2.716,7
20190901|2018-11-05 11:30,5,2.717,2.719,2.712,2.714,14
20190901|2018-11-05 12:00,5,2.719,2.72,2.715,2.715,17
20190901|2018-11-05 12:30,5,2.716,2.72,2.715,2.72,26
20190901|2018-11-05 13:00,5,2.717,2.73,2.715,2.727,69
20190901|2018-11-05 13:30,5,2.721,2.721,2.719,2.719,17
20190901|2018-11-05 14:00,5,2.724,2.724,2.724,2.724,1
20190901|2018-11-05 15:00,5,2.72,2.72,2.719,2.719,3
20190901|2018-11-05 15:30,5,2.723,2.723,2.723,2.723,4
20190901|2018-11-05 17:00,6,2.718,2.718,2.718,2.718,4
20190901|2018-11-05 23:30,6,2.721,2.721,2.717,2.717,8
20190901|2018-11-06 00:00,6,2.714,2.714,2.714,2.714,1
20190901|2018-11-06 07:00,6,2.725,2.727,2.725,2.727,6
20190901|2018-11-06 07:30,6,2.718,2.723,2.718,2.723,2
20190901|2018-11-06 08:00,6,2.719,2.725,2.718,2.724,32
20190901|2018-11-06 08:30,6,2.725,2.732,2.725,2.732,16
20190901|2018-11-06 09:00,6,2.733,2.735,2.729,2.731,77
20190901|2018-11-06 09:30,6,2.73,2.738,2.73,2.735,74
20190901|2018-11-06 10:00,6,2.737,2.74,2.736,2.74,31
20190901|2018-11-06 10:30,6,2.741,2.743,2.739,2.743,5
20190901|2018-11-06 11:00,6,2.741,2.741,2.741,2.741,1
20190901|2018-11-06 11:30,6,2.742,2.742,2.741,2.741,3
20190901|2018-11-06 12:00,6,2.74,2.74,2.74,2.74,2
20190901|2018-11-06 12:30,6,2.738,2.739,2.738,2.739,11
20190901|2018-11-06 13:00,6,2.742,2.746,2.741,2.746,6
20190901|2018-11-06 13:30,6,2.747,2.748,2.741,2.741,9
20190901|2018-11-06 14:00,6,2.742,2.742,2.74,2.741,23
20190901|2018-11-06 14:30,6,2.742,2.742,2.742,2.742,15
20190901|2018-11-07 05:30,7,2.75,2.75,2.75,2.75,1
20190901|2018-11-07 06:00,7,2.739,2.739,2.739,2.739,1
20190901|2018-11-07 07:00,7,2.739,2.743,2.739,2.743,8
20190901|2018-11-07 07:30,7,2.741,2.741,2.737,2.737,2
20190901|2018-11-07 08:00,7,2.74,2.74,2.734,2.739,34
20190901|2018-11-07 09:00,7,2.74,2.746,2.74,2.746,22
20190901|2018-11-07 09:30,7,2.742,2.745,2.741,2.745,31
20190901|2018-11-07 10:00,7,2.745,2.745,2.74,2.74,21
20190901|2018-11-07 10:30,7,2.74,2.741,2.737,2.741,41
20190901|2018-11-07 11:00,7,2.739,2.744,2.739,2.744,88
20190901|2018-11-07 11:30,7,2.744,2.744,2.744,2.744,3
20190901|2018-11-07 12:00,7,2.744,2.744,2.738,2.739,28
20190901|2018-11-07 12:30,7,2.74,2.741,2.74,2.741,4
20190901|2018-11-07 13:00,7,2.746,2.747,2.746,2.747,8
20190901|2018-11-07 13:30,7,2.748,2.75,2.742,2.746,33
20190901|2018-11-07 14:00,7,2.746,2.747,2.746,2.747,2
20190901|2018-11-07 14:30,7,2.744,2.744,2.744,2.744,4
20190901|2018-11-07 15:30,7,2.747,2.747,2.747,2.747,5
20190901|2018-11-08 03:00,8,2.746,2.746,2.746,2.746,1
20190901|2018-11-08 04:00,8,2.752,2.752,2.752,2.752,1
20190901|2018-11-08 05:30,8,2.746,2.746,2.746,2.746,1
20190901|2018-11-08 06:30,8,2.748,2.748,2.748,2.748,1
20190901|2018-11-08 07:30,8,2.75,2.753,2.75,2.753,13
20190901|2018-11-08 08:00,8,2.753,2.754,2.75,2.754,73
20190901|2018-11-08 08:30,8,2.753,2.754,2.748,2.748,7
20190901|2018-11-08 09:00,8,2.748,2.75,2.748,2.749,44
20190901|2018-11-08 09:30,8,2.745,2.748,2.739,2.74,10
20190901|2018-11-08 11:00,8,2.747,2.748,2.747,2.748,3
20190901|2018-11-08 11:30,8,2.75,2.75,2.75,2.75,2
20190901|2018-11-08 12:00,8,2.75,2.75,2.75,2.75,3
20190901|2018-11-08 12:30,8,2.754,2.754,2.752,2.754,28
20190901|2018-11-08 13:00,8,2.752,2.754,2.748,2.754,55
20190901|2018-11-08 13:30,8,2.754,2.756,2.754,2.756,10
20190901|2018-11-08 14:30,8,2.758,2.758,2.758,2.758,4
20190901|2018-11-08 15:30,8,2.759,2.759,2.757,2.757,2
20190901|2018-11-08 22:00,9,2.76,2.76,2.76,2.76,1
20190901|2018-11-08 23:30,9,2.762,2.762,2.758,2.758,2
20190901|2018-11-09 01:30,9,2.764,2.764,2.764,2.764,7
20190901|2018-11-09 06:00,9,2.767,2.767,2.76,2.76,9
20190901|2018-11-09 06:30,9,2.768,2.774,2.766,2.771,41
20190901|2018-11-09 07:00,9,2.769,2.787,2.769,2.782,75
20190901|2018-11-09 07:30,9,2.776,2.783,2.77,2.772,410
20190901|2018-11-09 08:00,9,2.774,2.778,2.771,2.778,68
20190901|2018-11-09 08:30,9,2.778,2.783,2.775,2.781,134
20190901|2018-11-09 09:00,9,2.782,2.789,2.781,2.789,100
20190901|2018-11-09 09:30,9,2.787,2.798,2.784,2.798,63
20190901|2018-11-09 10:00,9,2.799,2.805,2.788,2.788,44
20190901|2018-11-09 10:30,9,2.79,2.79,2.777,2.777,38
20190901|2018-11-09 11:00,9,2.776,2.776,2.754,2.756,186
20190901|2018-11-09 11:30,9,2.752,2.759,2.751,2.759,35
20190901|2018-11-09 12:00,9,2.756,2.756,2.754,2.754,26
20190901|2018-11-09 12:30,9,2.754,2.754,2.751,2.752,202
20190901|2018-11-09 13:00,9,2.754,2.764,2.754,2.761,106
20190901|2018-11-09 13:30,9,2.759,2.77,2.758,2.77,5
20190901|2018-11-09 14:00,9,2.77,2.772,2.769,2.769,7
20190901|2018-11-09 14:30,9,2.773,2.773,2.771,2.771,2
20190901|2018-11-09 15:00,9,2.77,2.771,2.77,2.771,2
20190901|2018-11-11 17:30,12,2.781,2.781,2.781,2.781,1
20190901|2018-11-12 04:30,12,2.781,2.781,2.781,2.781,1
20190901|2018-11-12 05:00,12,2.783,2.785,2.779,2.779,31
20190901|2018-11-12 05:30,12,2.78,2.789,2.78,2.785,13
20190901|2018-11-12 06:30,12,2.802,2.802,2.799,2.799,7
20190901|2018-11-12 07:00,12,2.795,2.8,2.785,2.789,129
20190901|2018-11-12 07:30,12,2.779,2.779,2.762,2.773,103
20190901|2018-11-12 08:00,12,2.773,2.775,2.768,2.775,220
20190901|2018-11-12 08:30,12,2.775,2.783,2.774,2.777,27
20190901|2018-11-12 09:00,12,2.784,2.784,2.783,2.783,17
20190901|2018-11-12 09:30,12,2.785,2.785,2.774,2.774,103
20190901|2018-11-12 10:00,12,2.776,2.783,2.776,2.781,54
20190901|2018-11-12 10:30,12,2.777,2.777,2.774,2.774,2
20190901|2018-11-12 11:00,12,2.777,2.787,2.777,2.785,38
20190901|2018-11-12 11:30,12,2.786,2.786,2.779,2.785,5
20190901|2018-11-12 12:00,12,2.784,2.785,2.782,2.785,81
20190901|2018-11-12 12:30,12,2.787,2.79,2.785,2.787,48
20190901|2018-11-12 13:00,12,2.791,2.792,2.773,2.777,55
20190901|2018-11-12 13:30,12,2.78,2.782,2.779,2.781,63
20190901|2018-11-12 14:00,12,2.783,2.786,2.779,2.784,103
20190901|2018-11-12 14:30,12,2.785,2.792,2.785,2.791,37
20190901|2018-11-12 15:00,12,2.792,2.811,2.792,2.804,76
20190901|2018-11-12 15:30,12,2.804,2.805,2.802,2.803,18
20190901|2018-11-12 19:30,13,2.813,2.813,2.813,2.813,2
20190901|2018-11-12 20:30,13,2.809,2.809,2.809,2.809,1
20190901|2018-11-12 21:30,13,2.806,2.806,2.806,2.806,2
20190901|2018-11-12 23:00,13,2.811,2.811,2.811,2.811,1
20190901|2018-11-12 23:30,13,2.812,2.812,2.812,2.812,1
20190901|2018-11-13 00:30,13,2.813,2.816,2.813,2.816,2
20190901|2018-11-13 01:00,13,2.806,2.806,2.806,2.806,1
20190901|2018-11-13 04:00,13,2.819,2.819,2.819,2.819,1
20190901|2018-11-13 04:30,13,2.822,2.822,2.822,2.822,1
20190901|2018-11-13 05:00,13,2.824,2.824,2.821,2.821,2
20190901|2018-11-13 05:30,13,2.825,2.831,2.823,2.83,55
20190901|2018-11-13 06:00,13,2.822,2.827,2.821,2.822,15
20190901|2018-11-13 06:30,13,2.818,2.819,2.808,2.81,47
20190901|2018-11-13 07:00,13,2.811,2.811,2.795,2.802,48
20190901|2018-11-13 07:30,13,2.797,2.806,2.79,2.798,75
20190901|2018-11-13 08:00,13,2.798,2.798,2.774,2.777,176
20190901|2018-11-13 08:30,13,2.778,2.789,2.766,2.766,166
20190901|2018-11-13 09:00,13,2.769,2.772,2.762,2.765,93
20190901|2018-11-13 09:30,13,2.767,2.78,2.767,2.779,32
20190901|2018-11-13 10:00,13,2.777,2.778,2.77,2.772,92
20190901|2018-11-13 10:30,13,2.77,2.773,2.765,2.765,42
20190901|2018-11-13 11:00,13,2.765,2.765,2.763,2.763,3
20190901|2018-11-13 11:30,13,2.76,2.76,2.751,2.751,45
20190901|2018-11-13 12:00,13,2.75,2.765,2.742,2.742,53
20190901|2018-11-13 12:30,13,2.74,2.762,2.737,2.751,119
20190901|2018-11-13 13:00,13,2.75,2.76,2.737,2.755,190
20190901|2018-11-13 13:30,13,2.756,2.756,2.739,2.743,90
20190901|2018-11-13 14:00,13,2.741,2.746,2.741,2.745,7
20190901|2018-11-13 14:30,13,2.744,2.746,2.742,2.742,15
20190901|2018-11-13 15:00,13,2.743,2.743,2.74,2.74,83
20190901|2018-11-13 17:00,14,2.733,2.733,2.728,2.728,2
20190901|2018-11-13 17:30,14,2.726,2.726,2.726,2.726,6
20190901|2018-11-14 01:30,14,2.729,2.729,2.729,2.729,1
20190901|2018-11-14 02:00,14,2.717,2.717,2.713,2.713,8
20190901|2018-11-14 02:30,14,2.7,2.7,2.7,2.7,2
20190901|2018-11-14 03:00,14,2.698,2.701,2.693,2.695,20
20190901|2018-11-14 03:30,14,2.699,2.703,2.698,2.698,45
20190901|2018-11-14 04:00,14,2.698,2.709,2.695,2.708,91
20190901|2018-11-14 04:30,14,2.712,2.713,2.698,2.706,10
20190901|2018-11-14 05:00,14,2.714,2.721,2.708,2.721,4
20190901|2018-11-14 05:30,14,2.724,2.77,2.724,2.724,5
20190901|2018-11-14 06:00,14,2.731,2.743,2.704,2.739,79
20190901|2018-11-14 06:30,14,2.72,2.742,2.699,2.724,192
20190901|2018-11-14 07:00,14,2.719,2.729,2.707,2.708,54
20190901|2018-11-14 07:30,14,2.706,2.733,2.705,2.731,377
20190901|2018-11-14 08:00,14,2.724,2.753,2.713,2.75,731
20190901|2018-11-14 08:30,14,2.749,2.754,2.733,2.743,365
20190901|2018-11-14 09:00,14,2.746,2.755,2.737,2.753,272
20190901|2018-11-14 09:30,14,2.752,2.755,2.739,2.745,259
20190901|2018-11-14 10:00,14,2.745,2.745,2.739,2.743,105
20190901|2018-11-14 10:30,14,2.742,2.742,2.732,2.733,244
20190901|2018-11-14 11:00,14,2.733,2.737,2.719,2.72,75
20190901|2018-11-14 11:30,14,2.718,2.732,2.713,2.729,98
20190901|2018-11-14 12:00,14,2.731,2.732,2.709,2.712,258
20190901|2018-11-14 12:30,14,2.712,2.715,2.709,2.71,25
20190901|2018-11-14 13:00,14,2.711,2.741,2.699,2.726,778
20190901|2018-11-14 13:30,14,2.725,2.725,2.7,2.718,62
20190901|2018-11-14 14:00,14,2.72,2.72,2.714,2.714,7
20190901|2018-11-14 14:30,14,2.714,2.72,2.712,2.715,8
20190901|2018-11-14 15:00,14,2.717,2.732,2.715,2.716,14
20190901|2018-11-14 15:30,14,2.735,2.735,2.735,2.735,1
20190901|2018-11-14 17:30,15,2.74,2.74,2.74,2.74,2
20190901|2018-11-14 19:30,15,2.718,2.718,2.718,2.718,1
20190901|2018-11-15 00:30,15,2.732,2.732,2.732,2.732,1
20190901|2018-11-15 01:30,15,2.732,2.732,2.732,2.732,1
20190901|2018-11-15 03:00,15,2.713,2.713,2.713,2.713,1
20190901|2018-11-15 03:30,15,2.713,2.713,2.713,2.713,2
20190901|2018-11-15 04:00,15,2.718,2.718,2.718,2.718,2
20190901|2018-11-15 05:30,15,2.719,2.719,2.719,2.719,1
20190901|2018-11-15 06:00,15,2.717,2.718,2.715,2.715,3
20190901|2018-11-15 06:30,15,2.715,2.72,2.715,2.718,112
20190901|2018-11-15 07:00,15,2.717,2.721,2.713,2.718,13
20190901|2018-11-15 07:30,15,2.717,2.719,2.716,2.719,14
20190901|2018-11-15 08:00,15,2.724,2.724,2.71,2.711,63
20190901|2018-11-15 08:30,15,2.712,2.714,2.69,2.698,49
20190901|2018-11-15 09:00,15,2.696,2.708,2.694,2.701,113
20190901|2018-11-15 09:30,15,2.701,2.714,2.696,2.705,77
20190901|2018-11-15 10:00,15,2.706,2.709,2.692,2.692,46
20190901|2018-11-15 10:30,15,2.689,2.695,2.677,2.677,52
20190901|2018-11-15 11:00,15,2.677,2.7,2.676,2.7,59
20190901|2018-11-15 11:30,15,2.709,2.709,2.695,2.704,17
20190901|2018-11-15 12:00,15,2.708,2.708,2.7,2.705,15
20190901|2018-11-15 12:30,15,2.699,2.708,2.689,2.697,31
20190901|2018-11-15 13:00,15,2.689,2.703,2.669,2.671,166
20190901|2018-11-15 13:30,15,2.682,2.702,2.673,2.691,25
20190901|2018-11-15 14:00,15,2.683,2.683,2.666,2.666,12
20190901|2018-11-15 14:30,15,2.664,2.665,2.645,2.645,49
20190901|2018-11-15 15:00,15,2.645,2.648,2.638,2.648,77
20190901|2018-11-15 23:00,16,2.653,2.653,2.652,2.652,4
20190901|2018-11-15 23:30,16,2.663,2.665,2.663,2.665,3
20190901|2018-11-16 00:00,16,2.67,2.67,2.67,2.67,1
20190901|2018-11-16 01:30,16,2.684,2.684,2.684,2.684,1
20190901|2018-11-16 02:00,16,2.679,2.679,2.679,2.679,1
20190901|2018-11-16 06:30,16,2.672,2.672,2.672,2.672,4
20190901|2018-11-16 07:00,16,2.674,2.702,2.674,2.696,12
20190901|2018-11-16 07:30,16,2.703,2.703,2.674,2.679,51
20190901|2018-11-16 08:00,16,2.678,2.706,2.678,2.699,432
20190901|2018-11-16 08:30,16,2.699,2.702,2.692,2.698,271
20190901|2018-11-16 09:00,16,2.699,2.702,2.681,2.686,218
20190901|2018-11-16 09:30,16,2.691,2.706,2.691,2.695,91
20190901|2018-11-16 10:00,16,2.694,2.698,2.679,2.679,76
20190901|2018-11-16 10:30,16,2.684,2.686,2.668,2.68,52
20190901|2018-11-16 11:00,16,2.685,2.692,2.682,2.682,15
20190901|2018-11-16 11:30,16,2.684,2.695,2.684,2.694,13
20190901|2018-11-16 12:00,16,2.695,2.71,2.694,2.71,42
20190901|2018-11-16 12:30,16,2.713,2.717,2.711,2.717,9
20190901|2018-11-16 13:00,16,2.71,2.713,2.687,2.688,170
20190901|2018-11-16 13:30,16,2.688,2.706,2.688,2.706,23
20190901|2018-11-16 14:00,16,2.697,2.71,2.679,2.706,22
20190901|2018-11-16 14:30,16,2.707,2.707,2.696,2.696,18
20190901|2018-11-16 15:00,16,2.694,2.696,2.691,2.696,9
20190901|2018-11-16 15:30,16,2.681,2.681,2.681,2.681,1
20190901|2018-11-18 23:00,19,2.715,2.715,2.715,2.715,1
20190901|2018-11-19 02:00,19,2.702,2.702,2.702,2.702,1
20190901|2018-11-19 02:30,19,2.7,2.7,2.7,2.7,7
20190901|2018-11-19 05:30,19,2.714,2.714,2.714,2.714,1
20190901|2018-11-19 06:00,19,2.711,2.711,2.711,2.711,1
20190901|2018-11-19 06:30,19,2.711,2.713,2.703,2.703,11
20190901|2018-11-19 07:30,19,2.708,2.723,2.704,2.704,10
20190901|2018-11-19 08:00,19,2.716,2.718,2.712,2.718,33
20190901|2018-11-19 08:30,19,2.717,2.717,2.705,2.706,18
20190901|2018-11-19 09:00,19,2.706,2.712,2.704,2.704,8
20190901|2018-11-19 09:30,19,2.705,2.708,2.704,2.708,10
20190901|2018-11-19 10:00,19,2.709,2.709,2.694,2.694,58
20190901|2018-11-19 10:30,19,2.704,2.711,2.704,2.704,17
20190901|2018-11-19 11:00,19,2.711,2.719,2.703,2.704,12
20190901|2018-11-19 11:30,19,2.707,2.71,2.705,2.705,18
20190901|2018-11-19 12:00,19,2.715,2.75,2.709,2.737,166
20190901|2018-11-19 12:30,19,2.744,2.75,2.742,2.746,36
20190901|2018-11-19 13:00,19,2.76,2.779,2.741,2.743,138
20190901|2018-11-19 13:30,19,2.742,2.742,2.725,2.731,17
20190901|2018-11-19 14:00,19,2.725,2.732,2.712,2.73,28
20190901|2018-11-19 14:30,19,2.73,2.734,2.72,2.72,30
20190901|2018-11-19 15:00,19,2.726,2.739,2.726,2.739,5
20190901|2018-11-19 18:00,20,2.739,2.739,2.739,2.739,1
20190901|2018-11-19 23:00,20,2.718,2.718,2.712,2.712,3
20190901|2018-11-20 01:30,20,2.729,2.729,2.729,2.729,1
20190901|2018-11-20 03:00,20,2.73,2.73,2.73,2.73,1
20190901|2018-11-20 04:00,20,2.749,2.749,2.749,2.749,1
20190901|2018-11-20 04:30,20,2.736,2.736,2.736,2.736,1
20190901|2018-11-20 05:00,20,2.716,2.73,2.716,2.726,8
20190901|2018-11-20 05:30,20,2.73,2.731,2.729,2.731,5
20190901|2018-11-20 06:00,20,2.732,2.738,2.731,2.738,12
20190901|2018-11-20 06:30,20,2.737,2.742,2.721,2.721,36
20190901|2018-11-20 07:00,20,2.738,2.74,2.724,2.734,87
20190901|2018-11-20 07:30,20,2.733,2.739,2.73,2.731,52
20190901|2018-11-20 08:00,20,2.736,2.736,2.72,2.722,71
20190901|2018-11-20 08:30,20,2.721,2.725,2.717,2.72,35
20190901|2018-11-20 09:00,20,2.72,2.75,2.72,2.739,125
20190901|2018-11-20 09:30,20,2.743,2.745,2.729,2.734,282
20190901|2018-11-20 10:00,20,2.736,2.738,2.717,2.717,25
20190901|2018-11-20 10:30,20,2.723,2.727,2.721,2.725,57
20190901|2018-11-20 11:00,20,2.723,2.733,2.715,2.729,43
20190901|2018-11-20 11:30,20,2.722,2.722,2.706,2.706,24
20190901|2018-11-20 12:00,20,2.701,2.706,2.697,2.706,13
20190901|2018-11-20 12:30,20,2.7,2.7,2.683,2.683,16
20190901|2018-11-20 13:00,20,2.681,2.696,2.68,2.68,81
20190901|2018-11-20 13:30,20,2.693,2.699,2.684,2.697,13
20190901|2018-11-20 14:00,20,2.698,2.705,2.695,2.697,15
20190901|2018-11-20 14:30,20,2.699,2.701,2.699,2.701,18
20190901|2018-11-20 15:00,20,2.699,2.702,2.675,2.679,16
20190901|2018-11-21 01:00,21,2.729,2.737,2.729,2.736,7
20190901|2018-11-21 04:30,21,2.75,2.75,2.742,2.742,4
20190901|2018-11-21 05:00,21,2.749,2.753,2.735,2.735,10
20190901|2018-11-21 05:30,21,2.74,2.746,2.74,2.746,13
20190901|2018-11-21 06:00,21,2.738,2.747,2.738,2.739,12
20190901|2018-11-21 06:30,21,2.739,2.739,2.724,2.724,13
20190901|2018-11-21 07:00,21,2.722,2.735,2.722,2.734,18
20190901|2018-11-21 07:30,21,2.734,2.734,2.734,2.734,1
20190901|2018-11-21 08:00,21,2.731,2.731,2.707,2.71,27
20190901|2018-11-21 08:30,21,2.707,2.718,2.707,2.71,12
20190901|2018-11-21 09:00,21,2.707,2.712,2.707,2.709,19
20190901|2018-11-21 09:30,21,2.71,2.71,2.707,2.707,13
20190901|2018-11-21 10:00,21,2.71,2.722,2.702,2.709,84
20190901|2018-11-21 10:30,21,2.718,2.72,2.701,2.711,28
20190901|2018-11-21 11:00,21,2.722,2.73,2.707,2.713,41
20190901|2018-11-21 11:30,21,2.726,2.727,2.726,2.727,2
20190901|2018-11-21 12:00,21,2.713,2.713,2.71,2.71,10
20190901|2018-11-21 12:30,21,2.687,2.696,2.687,2.694,18
20190901|2018-11-21 13:00,21,2.691,2.694,2.683,2.686,22
20190901|2018-11-21 13:30,21,2.685,2.688,2.681,2.681,20
20190901|2018-11-21 14:00,21,2.681,2.681,2.674,2.674,48
20190901|2018-11-21 14:30,21,2.676,2.682,2.672,2.682,11
20190901|2018-11-21 15:00,21,2.685,2.685,2.685,2.685,1
20190901|2018-11-21 15:30,21,2.669,2.669,2.669,2.669,1
20190901|2018-11-22 04:00,23,2.691,2.691,2.691,2.691,1
20190901|2018-11-22 07:00,23,2.664,2.664,2.664,2.664,1
20190901|2018-11-22 08:00,23,2.671,2.671,2.665,2.665,6
20190901|2018-11-22 08:30,23,2.648,2.657,2.644,2.645,14
20190901|2018-11-22 09:00,23,2.641,2.645,2.641,2.645,9
20190901|2018-11-22 09:30,23,2.653,2.656,2.653,2.656,3
20190901|2018-11-22 10:00,23,2.672,2.682,2.672,2.68,49
20190901|2018-11-22 11:00,23,2.668,2.672,2.668,2.672,2
20190901|2018-11-23 00:00,23,2.689,2.689,2.685,2.685,2
20190901|2018-11-23 03:30,23,2.682,2.682,2.682,2.682,1
20190901|2018-11-23 06:00,23,2.662,2.662,2.662,2.662,1
20190901|2018-11-23 07:00,23,2.686,2.686,2.686,2.686,1
20190901|2018-11-23 07:30,23,2.665,2.67,2.664,2.666,6
20190901|2018-11-23 08:00,23,2.687,2.7,2.687,2.7,27
20190901|2018-11-23 08:30,23,2.711,2.724,2.711,2.724,9
20190901|2018-11-23 09:00,23,2.727,2.727,2.72,2.722,13
20190901|2018-11-23 09:30,23,2.708,2.727,2.708,2.709,20
20190901|2018-11-23 10:00,23,2.715,2.716,2.709,2.715,5
20190901|2018-11-23 10:30,23,2.71,2.719,2.706,2.719,12
20190901|2018-11-23 11:00,23,2.717,2.717,2.707,2.717,4
20190901|2018-11-23 11:30,23,2.719,2.72,2.719,2.72,15
20190901|2018-11-23 12:00,23,2.721,2.745,2.705,2.745,151
20190901|2018-11-23 12:30,23,2.72,2.72,2.715,2.715,7
20190901|2018-11-25 17:30,26,2.722,2.722,2.722,2.722,1
20190901|2018-11-25 23:30,26,2.725,2.725,2.725,2.725,1
20190901|2018-11-26 03:30,26,2.72,2.72,2.72,2.72,1
20190901|2018-11-26 05:30,26,2.704,2.704,2.704,2.704,1
20190901|2018-11-26 06:30,26,2.728,2.728,2.728,2.728,3
20190901|2018-11-26 07:00,26,2.725,2.729,2.725,2.729,2
20190901|2018-11-26 08:00,26,2.712,2.725,2.711,2.72,39
20190901|2018-11-26 08:30,26,2.726,2.728,2.714,2.72,12
20190901|2018-11-26 09:00,26,2.725,2.725,2.71,2.716,16
20190901|2018-11-26 09:30,26,2.716,2.721,2.716,2.719,16
20190901|2018-11-26 10:00,26,2.721,2.723,2.721,2.723,6
20190901|2018-11-26 10:30,26,2.723,2.73,2.722,2.73,12
20190901|2018-11-26 11:00,26,2.724,2.724,2.724,2.724,2
20190901|2018-11-26 11:30,26,2.727,2.732,2.727,2.73,5
20190901|2018-11-26 12:00,26,2.732,2.732,2.729,2.73,6
20190901|2018-11-26 12:30,26,2.73,2.733,2.727,2.73,30
20190901|2018-11-26 13:00,26,2.733,2.737,2.729,2.737,77
20190901|2018-11-26 13:30,26,2.736,2.737,2.732,2.733,12
20190901|2018-11-26 14:00,26,2.735,2.735,2.735,2.735,10
20190901|2018-11-26 15:00,26,2.728,2.73,2.728,2.73,2
20190901|2018-11-27 02:00,27,2.729,2.729,2.729,2.729,1
20190901|2018-11-27 06:30,27,2.728,2.73,2.708,2.722,11
20190901|2018-11-27 07:00,27,2.74,2.744,2.74,2.742,18
20190901|2018-11-27 07:30,27,2.731,2.731,2.731,2.731,1
20190901|2018-11-27 08:00,27,2.728,2.732,2.723,2.725,72
20190901|2018-11-27 08:30,27,2.717,2.725,2.714,2.721,52
20190901|2018-11-27 09:00,27,2.725,2.729,2.721,2.728,177
20190901|2018-11-27 09:30,27,2.731,2.731,2.731,2.731,1
20190901|2018-11-27 10:00,27,2.732,2.735,2.732,2.733,5
20190901|2018-11-27 10:30,27,2.733,2.735,2.733,2.735,2
20190901|2018-11-27 11:00,27,2.737,2.758,2.737,2.745,52
20190901|2018-11-27 11:30,27,2.744,2.749,2.744,2.746,10
20190901|2018-11-27 12:00,27,2.747,2.749,2.741,2.743,12
20190901|2018-11-27 12:30,27,2.752,2.752,2.751,2.752,15
20190901|2018-11-27 13:00,27,2.754,2.771,2.75,2.766,35
20190901|2018-11-27 13:30,27,2.765,2.766,2.765,2.766,2
20190901|2018-11-27 14:00,27,2.767,2.767,2.759,2.76,7
20190901|2018-11-27 14:30,27,2.758,2.758,2.753,2.753,20
20190901|2018-11-27 15:00,27,2.752,2.752,2.748,2.748,43
20190901|2018-11-27 15:30,27,2.748,2.755,2.748,2.755,15
20190901|2018-11-27 22:30,28,2.76,2.769,2.76,2.766,13
20190901|2018-11-28 01:00,28,2.76,2.76,2.76,2.76,1
20190901|2018-11-28 03:00,28,2.754,2.754,2.754,2.754,1
20190901|2018-11-28 04:00,28,2.76,2.76,2.76,2.76,2
20190901|2018-11-28 04:30,28,2.754,2.762,2.754,2.76,9
20190901|2018-11-28 05:00,28,2.76,2.77,2.76,2.767,25
20190901|2018-11-28 05:30,28,2.766,2.766,2.766,2.766,2
20190901|2018-11-28 06:00,28,2.762,2.784,2.761,2.784,32
20190901|2018-11-28 06:30,28,2.775,2.777,2.77,2.77,10
20190901|2018-11-28 07:00,28,2.77,2.785,2.77,2.785,64
20190901|2018-11-28 07:30,28,2.781,2.781,2.773,2.774,27
20190901|2018-11-28 08:00,28,2.774,2.777,2.773,2.777,73
20190901|2018-11-28 08:30,28,2.776,2.777,2.773,2.775,33
20190901|2018-11-28 09:00,28,2.776,2.78,2.772,2.776,48
20190901|2018-11-28 09:30,28,2.775,2.783,2.774,2.783,23
20190901|2018-11-28 10:00,28,2.777,2.78,2.773,2.775,4
20190901|2018-11-28 10:30,28,2.776,2.777,2.769,2.777,42
20190901|2018-11-28 11:00,28,2.781,2.782,2.773,2.779,66
20190901|2018-11-28 11:30,28,2.772,2.787,2.77,2.785,35
20190901|2018-11-28 12:00,28,2.789,2.791,2.781,2.789,21
20190901|2018-11-28 12:30,28,2.785,2.793,2.785,2.793,59
20190901|2018-11-28 13:00,28,2.795,2.798,2.785,2.79,275
20190901|2018-11-28 13:30,28,2.792,2.792,2.777,2.779,25
20190901|2018-11-28 14:00,28,2.781,2.787,2.775,2.786,157
20190901|2018-11-28 14:30,28,2.787,2.788,2.787,2.787,33
20190901|2018-11-28 15:00,28,2.784,2.784,2.78,2.784,8
20190901|2018-11-28 18:00,29,2.774,2.774,2.774,2.774,1
20190901|2018-11-28 22:30,29,2.79,2.79,2.79,2.79,1
20190901|2018-11-28 23:00,29,2.774,2.774,2.774,2.774,1
20190901|2018-11-29 01:30,29,2.769,2.769,2.769,2.769,1
20190901|2018-11-29 04:30,29,2.768,2.768,2.768,2.768,1
20190901|2018-11-29 06:30,29,2.772,2.772,2.772,2.772,2
20190901|2018-11-29 07:00,29,2.767,2.769,2.767,2.769,6
20190901|2018-11-29 07:30,29,2.772,2.78,2.772,2.777,5
20190901|2018-11-29 08:00,29,2.777,2.777,2.77,2.773,43
20190901|2018-11-29 08:30,29,2.771,2.776,2.763,2.776,18
20190901|2018-11-29 09:00,29,2.774,2.776,2.774,2.776,23
20190901|2018-11-29 09:30,29,2.77,2.792,2.76,2.792,12
20190901|2018-11-29 10:00,29,2.775,2.775,2.774,2.774,3
20190901|2018-11-29 10:30,29,2.782,2.79,2.779,2.79,70
20190901|2018-11-29 11:00,29,2.789,2.79,2.782,2.782,71
20190901|2018-11-29 11:30,29,2.783,2.785,2.778,2.785,36
20190901|2018-11-29 12:00,29,2.788,2.788,2.775,2.775,39
20190901|2018-11-29 12:30,29,2.78,2.78,2.779,2.78,33
20190901|2018-11-29 13:00,29,2.781,2.785,2.759,2.762,65
20190901|2018-11-29 13:30,29,2.774,2.778,2.767,2.777,15
20190901|2018-11-29 14:00,29,2.777,2.78,2.769,2.769,31
20190901|2018-11-29 14:30,29,2.77,2.771,2.77,2.771,2
20190901|2018-11-29 15:00,29,2.772,2.772,2.77,2.77,2
20190901|2018-11-29 21:00,30,2.799,2.799,2.793,2.799,6
20190901|2018-11-29 21:30,30,2.766,2.766,2.766,2.766,1
20190901|2018-11-29 22:00,30,2.764,2.764,2.764,2.764,1
20190901|2018-11-30 01:00,30,2.764,2.764,2.764,2.764,1
20190901|2018-11-30 04:00,30,2.772,2.772,2.772,2.772,1
20190901|2018-11-30 05:30,30,2.764,2.764,2.762,2.762,3
20190901|2018-11-30 06:00,30,2.762,2.762,2.756,2.756,6
20190901|2018-11-30 07:00,30,2.762,2.762,2.762,2.762,1
20190901|2018-11-30 07:30,30,2.766,2.773,2.763,2.763,13
20190901|2018-11-30 08:00,30,2.766,2.772,2.766,2.772,26
20190901|2018-11-30 08:30,30,2.775,2.777,2.775,2.776,31
20190901|2018-11-30 09:00,30,2.775,2.777,2.773,2.773,92
20190901|2018-11-30 09:30,30,2.772,2.774,2.765,2.765,6
20190901|2018-11-30 10:00,30,2.769,2.769,2.758,2.763,20
20190901|2018-11-30 10:30,30,2.757,2.758,2.757,2.758,18
20190901|2018-11-30 11:00,30,2.753,2.764,2.75,2.764,21
20190901|2018-11-30 11:30,30,2.766,2.772,2.761,2.761,34
20190901|2018-11-30 12:00,30,2.767,2.773,2.767,2.771,13
20190901|2018-11-30 12:30,30,2.766,2.772,2.765,2.77,34
20190901|2018-11-30 13:00,30,2.773,2.784,2.773,2.775,301
20190901|2018-11-30 13:30,30,2.778,2.788,2.778,2.787,174
20190901|2018-11-30 14:00,30,2.79,2.79,2.79,2.79,1
20190901|2018-11-30 14:30,30,2.78,2.78,2.78,2.78,8
20190901|2018-11-30 15:00,30,2.785,2.785,2.785,2.785,5
20190901|2018-11-30 15:30,30,2.79,2.791,2.79,2.791,3
20190901|2018-12-02 17:00,3,2.78,2.78,2.78,2.78,1
20190901|2018-12-02 21:00,3,2.77,2.77,2.77,2.77,1
20190901|2018-12-03 02:00,3,2.783,2.787,2.777,2.777,12
20190901|2018-12-03 05:00,3,2.778,2.778,2.778,2.778,1
20190901|2018-12-03 06:00,3,2.782,2.788,2.781,2.788,22
20190901|2018-12-03 06:30,3,2.779,2.782,2.779,2.782,20
20190901|2018-12-03 07:00,3,2.791,2.794,2.791,2.794,15
20190901|2018-12-03 07:30,3,2.781,2.784,2.777,2.784,19
20190901|2018-12-03 08:00,3,2.782,2.782,2.777,2.78,7
20190901|2018-12-03 08:30,3,2.787,2.79,2.787,2.79,2
20190901|2018-12-03 09:00,3,2.797,2.8,2.796,2.8,28
20190901|2018-12-03 09:30,3,2.799,2.8,2.796,2.797,79
20190901|2018-12-03 10:00,3,2.794,2.794,2.792,2.794,8
20190901|2018-12-03 11:00,3,2.797,2.798,2.796,2.798,124
20190901|2018-12-03 11:30,3,2.798,2.798,2.789,2.792,29
20190901|2018-12-03 12:00,3,2.793,2.793,2.789,2.793,8
20190901|2018-12-03 12:30,3,2.797,2.797,2.796,2.796,8
20190901|2018-12-03 13:00,3,2.796,2.812,2.793,2.807,451
20190901|2018-12-03 13:30,3,2.815,2.818,2.807,2.815,105
20190901|2018-12-03 14:00,3,2.813,2.813,2.813,2.813,1
20190901|2018-12-03 14:30,3,2.809,2.809,2.809,2.809,2
20190901|2018-12-03 15:00,3,2.808,2.811,2.808,2.811,14
20190901|2018-12-03 21:30,4,2.825,2.83,2.825,2.83,9
20190901|2018-12-03 22:30,4,2.832,2.832,2.832,2.832,1
20190901|2018-12-03 23:30,4,2.826,2.826,2.825,2.825,2
20190901|2018-12-04 00:00,4,2.823,2.823,2.823,2.823,1
20190901|2018-12-04 00:30,4,2.824,2.826,2.824,2.826,3
20190901|2018-12-04 01:00,4,2.827,2.83,2.827,2.83,5
20190901|2018-12-04 01:30,4,2.83,2.83,2.83,2.83,1
20190901|2018-12-04 02:30,4,2.83,2.83,2.83,2.83,1
20190901|2018-12-04 03:00,4,2.822,2.822,2.818,2.818,2
20190901|2018-12-04 04:00,4,2.827,2.831,2.825,2.829,8
20190901|2018-12-04 04:30,4,2.823,2.823,2.823,2.823,1
20190901|2018-12-04 05:00,4,2.827,2.827,2.827,2.827,1
20190901|2018-12-04 05:30,4,2.823,2.823,2.823,2.823,2
20190901|2018-12-04 06:30,4,2.833,2.834,2.833,2.834,2
20190901|2018-12-04 07:00,4,2.834,2.847,2.834,2.846,78
20190901|2018-12-04 07:30,4,2.846,2.846,2.84,2.84,25
20190901|2018-12-04 08:00,4,2.842,2.842,2.837,2.839,195
20190901|2018-12-04 08:30,4,2.842,2.842,2.835,2.839,49
20190901|2018-12-04 09:00,4,2.841,2.841,2.837,2.837,96
20190901|2018-12-04 09:30,4,2.837,2.837,2.835,2.835,32
20190901|2018-12-04 10:00,4,2.837,2.838,2.836,2.837,65
20190901|2018-12-04 10:30,4,2.837,2.838,2.836,2.838,21
20190901|2018-12-04 11:00,4,2.832,2.834,2.83,2.834,17
20190901|2018-12-04 11:30,4,2.835,2.835,2.834,2.835,15
20190901|2018-12-04 12:00,4,2.84,2.84,2.835,2.839,10
20190901|2018-12-04 12:30,4,2.833,2.835,2.83,2.831,20
20190901|2018-12-04 13:00,4,2.84,2.845,2.839,2.844,167
20190901|2018-12-04 13:30,4,2.844,2.846,2.84,2.843,30
20190901|2018-12-04 14:00,4,2.846,2.849,2.845,2.846,24
20190901|2018-12-04 14:30,4,2.844,2.851,2.843,2.844,15
20190901|2018-12-04 15:00,4,2.851,2.855,2.851,2.855,16
20190901|2018-12-04 15:30,4,2.86,2.862,2.86,2.862,4
20190901|2018-12-04 18:30,5,2.857,2.857,2.857,2.857,1
20190901|2018-12-04 23:30,5,2.87,2.87,2.87,2.87,1
20190901|2018-12-05 00:30,5,2.889,2.889,2.889,2.889,5
20190901|2018-12-05 04:00,5,2.921,2.921,2.9,2.9,2
20190901|2018-12-05 04:30,5,2.898,2.898,2.898,2.898,1
20190901|2018-12-05 05:00,5,2.902,2.905,2.902,2.905,2
20190901|2018-12-05 05:30,5,2.904,2.906,2.898,2.904,4
20190901|2018-12-05 06:00,5,2.906,2.906,2.885,2.885,9
20190901|2018-12-05 06:30,5,2.881,2.881,2.855,2.855,69
20190901|2018-12-05 07:00,5,2.864,2.864,2.854,2.858,16
20190901|2018-12-05 07:30,5,2.861,2.867,2.858,2.858,5
20190901|2018-12-05 08:00,5,2.861,2.865,2.857,2.864,78
20190901|2018-12-05 08:30,5,2.863,2.863,2.853,2.856,124
20190901|2018-12-05 09:00,5,2.856,2.86,2.853,2.856,47
20190901|2018-12-05 09:30,5,2.857,2.857,2.857,2.857,1
20190901|2018-12-05 10:00,5,2.855,2.855,2.843,2.843,41
20190901|2018-12-05 10:30,5,2.843,2.854,2.842,2.85,93
20190901|2018-12-05 11:00,5,2.85,2.854,2.841,2.841,11
20190901|2018-12-05 11:30,5,2.844,2.85,2.843,2.846,15
20190901|2018-12-05 12:00,5,2.842,2.847,2.841,2.847,7
20190901|2018-12-05 12:30,5,2.847,2.847,2.846,2.846,2
20190901|2018-12-05 13:00,5,2.851,2.861,2.848,2.848,18
20190901|2018-12-05 13:30,5,2.85,2.856,2.847,2.849,16
20190901|2018-12-05 14:00,5,2.848,2.848,2.848,2.848,4
20190901|2018-12-05 14:30,5,2.845,2.846,2.845,2.846,2
20190901|2018-12-05 15:00,5,2.851,2.853,2.844,2.853,11
20190901|2018-12-05 15:30,5,2.853,2.853,2.853,2.853,10
20190901|2018-12-06 00:30,6,2.856,2.856,2.855,2.855,6
20190901|2018-12-06 01:00,6,2.857,2.857,2.849,2.849,10
20190901|2018-12-06 01:30,6,2.849,2.849,2.848,2.848,2
20190901|2018-12-06 02:00,6,2.851,2.851,2.851,2.851,4
20190901|2018-12-06 06:00,6,2.854,2.856,2.854,2.856,3
20190901|2018-12-06 06:30,6,2.853,2.853,2.852,2.852,2
20190901|2018-12-06 07:00,6,2.854,2.855,2.854,2.855,2
20190901|2018-12-06 07:30,6,2.854,2.854,2.845,2.847,10
20190901|2018-12-06 08:00,6,2.848,2.85,2.834,2.834,71
20190901|2018-12-06 08:30,6,2.837,2.84,2.834,2.84,39
20190901|2018-12-06 09:00,6,2.84,2.841,2.833,2.834,27
20190901|2018-12-06 09:30,6,2.834,2.842,2.829,2.84,44
20190901|2018-12-06 10:00,6,2.84,2.845,2.836,2.843,47
20190901|2018-12-06 10:30,6,2.839,2.846,2.838,2.841,50
20190901|2018-12-06 11:00,6,2.84,2.849,2.84,2.848,27
20190901|2018-12-06 11:30,6,2.843,2.849,2.843,2.847,11
20190901|2018-12-06 12:00,6,2.845,2.846,2.841,2.844,11
20190901|2018-12-06 12:30,6,2.843,2.845,2.839,2.844,7
20190901|2018-12-06 13:00,6,2.846,2.856,2.846,2.856,83
20190901|2018-12-06 13:30,6,2.85,2.85,2.85,2.85,1
20190901|2018-12-06 15:00,6,2.855,2.859,2.855,2.859,3
20190901|2018-12-06 23:30,7,2.861,2.861,2.855,2.861,11
20190901|2018-12-07 01:30,7,2.87,2.87,2.85,2.851,6
20190901|2018-12-07 06:30,7,2.884,2.889,2.881,2.889,7
20190901|2018-12-07 07:00,7,2.889,2.889,2.873,2.883,66
20190901|2018-12-07 07:30,7,2.881,2.884,2.881,2.881,4
20190901|2018-12-07 08:00,7,2.876,2.882,2.875,2.881,50
20190901|2018-12-07 08:30,7,2.882,2.888,2.878,2.878,88
20190901|2018-12-07 09:00,7,2.881,2.886,2.88,2.886,19
20190901|2018-12-07 09:30,7,2.887,2.89,2.879,2.885,39
20190901|2018-12-07 10:00,7,2.883,2.898,2.883,2.898,52
20190901|2018-12-07 10:30,7,2.9,2.901,2.893,2.893,38
20190901|2018-12-07 11:00,7,2.892,2.894,2.892,2.892,16
20190901|2018-12-07 11:30,7,2.893,2.893,2.889,2.893,74
20190901|2018-12-07 12:00,7,2.891,2.896,2.89,2.89,9
20190901|2018-12-07 12:30,7,2.889,2.891,2.889,2.89,7
20190901|2018-12-07 13:00,7,2.89,2.892,2.882,2.885,81
20190901|2018-12-07 13:30,7,2.884,2.889,2.878,2.879,79
20190901|2018-12-07 14:00,7,2.882,2.883,2.882,2.883,2
20190901|2018-12-07 14:30,7,2.883,2.883,2.883,2.883,2
20190901|2018-12-07 15:00,7,2.881,2.882,2.879,2.879,14
20190901|2018-12-07 15:30,7,2.881,2.883,2.881,2.882,9
20190901|2018-12-10 02:00,10,2.897,2.897,2.896,2.896,2
20190901|2018-12-10 04:00,10,2.904,2.904,2.902,2.902,2
20190901|2018-12-10 04:30,10,2.893,2.893,2.893,2.893,1
20190901|2018-12-10 05:00,10,2.892,2.892,2.892,2.892,1
20190901|2018-12-10 05:30,10,2.897,2.897,2.897,2.897,1
20190901|2018-12-10 06:00,10,2.883,2.887,2.883,2.885,5
20190901|2018-12-10 06:30,10,2.881,2.881,2.881,2.881,1
20190901|2018-12-10 07:00,10,2.879,2.886,2.879,2.883,4
20190901|2018-12-10 07:30,10,2.884,2.884,2.884,2.884,3
20190901|2018-12-10 08:00,10,2.882,2.888,2.882,2.888,22
20190901|2018-12-10 08:30,10,2.898,2.905,2.897,2.901,42
20190901|2018-12-10 09:00,10,2.898,2.898,2.897,2.897,7
20190901|2018-12-10 09:30,10,2.9,2.909,2.895,2.901,22
20190901|2018-12-10 10:00,10,2.904,2.905,2.902,2.902,26
20190901|2018-12-10 10:30,10,2.903,2.911,2.901,2.908,148
20190901|2018-12-10 11:00,10,2.91,2.914,2.905,2.913,20
20190901|2018-12-10 11:30,10,2.905,2.908,2.905,2.908,15
20190901|2018-12-10 12:00,10,2.899,2.899,2.899,2.899,1
20190901|2018-12-10 12:30,10,2.898,2.908,2.897,2.907,48
20190901|2018-12-10 13:00,10,2.901,2.901,2.862,2.863,60
20190901|2018-12-10 13:30,10,2.867,2.867,2.858,2.86,110
20190901|2018-12-10 14:00,10,2.868,2.868,2.868,2.868,68
20190901|2018-12-10 14:30,10,2.861,2.866,2.86,2.866,20
20190901|2018-12-10 15:00,10,2.868,2.868,2.867,2.867,2
20190901|2018-12-11 04:30,11,2.882,2.882,2.882,2.882,1
20190901|2018-12-11 05:00,11,2.881,2.881,2.881,2.881,1
20190901|2018-12-11 06:00,11,2.887,2.887,2.886,2.886,3
20190901|2018-12-11 06:30,11,2.887,2.887,2.884,2.884,2
20190901|2018-12-11 07:00,11,2.886,2.886,2.884,2.885,4
20190901|2018-12-11 07:30,11,2.887,2.887,2.887,2.887,1
20190901|2018-12-11 08:00,11,2.885,2.886,2.877,2.879,42
20190901|2018-12-11 08:30,11,2.88,2.881,2.872,2.872,19
20190901|2018-12-11 09:00,11,2.864,2.872,2.855,2.872,58
20190901|2018-12-11 09:30,11,2.873,2.888,2.87,2.888,31
20190901|2018-12-11 10:00,11,2.888,2.891,2.882,2.891,144
20190901|2018-12-11 10:30,11,2.892,2.897,2.892,2.893,55
20190901|2018-12-11 11:00,11,2.894,2.896,2.894,2.894,136
20190901|2018-12-11 11:30,11,2.896,2.898,2.894,2.896,36
20190901|2018-12-11 12:00,11,2.896,2.903,2.896,2.898,79
20190901|2018-12-11 12:30,11,2.9,2.905,2.898,2.901,100
20190901|2018-12-11 13:00,11,2.901,2.908,2.894,2.895,106
20190901|2018-12-11 13:30,11,2.895,2.907,2.892,2.906,21
20190901|2018-12-11 14:30,11,2.902,2.902,2.902,2.902,1
20190901|2018-12-11 15:00,11,2.893,2.894,2.893,2.894,3
20190901|2018-12-11 15:30,11,2.895,2.896,2.89,2.893,10
20190901|2018-12-12 02:00,12,2.885,2.89,2.885,2.89,2
20190901|2018-12-12 05:00,12,2.894,2.894,2.894,2.894,1
20190901|2018-12-12 05:30,12,2.895,2.895,2.893,2.893,2
20190901|2018-12-12 06:00,12,2.891,2.892,2.891,2.892,2
20190901|2018-12-12 06:30,12,2.893,2.893,2.891,2.892,20
20190901|2018-12-12 07:00,12,2.89,2.893,2.888,2.892,79
20190901|2018-12-12 07:30,12,2.892,2.892,2.869,2.869,34
20190901|2018-12-12 08:00,12,2.869,2.898,2.869,2.877,94
20190901|2018-12-12 08:30,12,2.876,2.876,2.87,2.872,31
20190901|2018-12-12 09:00,12,2.874,2.874,2.861,2.861,150
20190901|2018-12-12 09:30,12,2.856,2.869,2.856,2.864,32
20190901|2018-12-12 10:00,12,2.865,2.867,2.847,2.852,125
20190901|2018-12-12 10:30,12,2.851,2.853,2.845,2.851,74
20190901|2018-12-12 11:00,12,2.851,2.853,2.839,2.849,68
20190901|2018-12-12 11:30,12,2.85,2.851,2.842,2.844,42
20190901|2018-12-12 12:00,12,2.841,2.842,2.835,2.835,148
20190901|2018-12-12 12:30,12,2.835,2.842,2.833,2.837,35
20190901|2018-12-12 13:00,12,2.839,2.852,2.829,2.837,141
20190901|2018-12-12 13:30,12,2.834,2.834,2.834,2.834,1
20190901|2018-12-12 14:00,12,2.83,2.842,2.826,2.842,24
20190901|2018-12-12 14:30,12,2.841,2.841,2.84,2.84,9
20190901|2018-12-12 15:00,12,2.832,2.832,2.826,2.831,103
20190901|2018-12-12 15:30,12,2.832,2.832,2.832,2.832,1
20190901|2018-12-12 21:30,13,2.831,2.831,2.828,2.828,2
20190901|2018-12-12 23:30,13,2.825,2.825,2.825,2.825,1
20190901|2018-12-13 01:30,13,2.832,2.832,2.832,2.832,1
20190901|2018-12-13 06:00,13,2.835,2.843,2.835,2.842,14
20190901|2018-12-13 06:30,13,2.841,2.843,2.84,2.842,11
20190901|2018-12-13 07:00,13,2.841,2.843,2.838,2.841,20
20190901|2018-12-13 07:30,13,2.843,2.863,2.839,2.861,57
20190901|2018-12-13 08:00,13,2.863,2.865,2.857,2.863,74
20190901|2018-12-13 08:30,13,2.863,2.863,2.851,2.855,56
20190901|2018-12-13 09:00,13,2.857,2.864,2.849,2.85,83
20190901|2018-12-13 09:30,13,2.854,2.854,2.835,2.842,63
20190901|2018-12-13 10:00,13,2.845,2.846,2.818,2.818,89
20190901|2018-12-13 10:30,13,2.817,2.823,2.813,2.816,48
20190901|2018-12-13 11:00,13,2.82,2.835,2.82,2.831,33
20190901|2018-12-13 11:30,13,2.831,2.834,2.831,2.833,16
20190901|2018-12-13 12:00,13,2.831,2.835,2.825,2.833,17
20190901|2018-12-13 12:30,13,2.833,2.833,2.829,2.83,11
20190901|2018-12-13 13:00,13,2.831,2.831,2.815,2.82,64
20190901|2018-12-13 13:30,13,2.816,2.823,2.809,2.822,20
20190901|2018-12-13 14:00,13,2.826,2.826,2.825,2.825,2
20190901|2018-12-13 14:30,13,2.825,2.826,2.822,2.823,21
20190901|2018-12-13 15:00,13,2.826,2.829,2.826,2.829,2
20190901|2018-12-14 00:30,14,2.821,2.821,2.813,2.821,3
20190901|2018-12-14 01:30,14,2.817,2.817,2.816,2.816,3
20190901|2018-12-14 02:00,14,2.812,2.812,2.812,2.812,1
20190901|2018-12-14 04:30,14,2.812,2.812,2.812,2.812,1
20190901|2018-12-14 05:00,14,2.819,2.821,2.819,2.821,6
20190901|2018-12-14 05:30,14,2.82,2.82,2.815,2.815,11
20190901|2018-12-14 06:00,14,2.818,2.821,2.817,2.817,12
20190901|2018-12-14 06:30,14,2.819,2.819,2.819,2.819,1
20190901|2018-12-14 07:00,14,2.815,2.815,2.814,2.814,3
20190901|2018-12-14 07:30,14,2.817,2.819,2.812,2.816,14
20190901|2018-12-14 08:00,14,2.813,2.826,2.813,2.826,23
20190901|2018-12-14 08:30,14,2.827,2.827,2.817,2.818,33
20190901|2018-12-14 09:00,14,2.822,2.824,2.82,2.822,81
20190901|2018-12-14 09:30,14,2.82,2.82,2.813,2.815,51
20190901|2018-12-14 10:00,14,2.813,2.813,2.813,2.813,3
20190901|2018-12-14 10:30,14,2.816,2.821,2.815,2.821,45
20190901|2018-12-14 11:00,14,2.823,2.823,2.823,2.823,1
20190901|2018-12-14 11:30,14,2.816,2.816,2.812,2.815,41
20190901|2018-12-14 12:00,14,2.814,2.817,2.813,2.817,74
20190901|2018-12-14 12:30,14,2.817,2.821,2.817,2.821,9
20190901|2018-12-14 13:00,14,2.82,2.833,2.82,2.831,56
20190901|2018-12-14 13:30,14,2.829,2.829,2.82,2.82,4
20190901|2018-12-14 14:00,14,2.821,2.826,2.821,2.826,44
20190901|2018-12-14 14:30,14,2.822,2.822,2.819,2.819,11
20190901|2018-12-14 15:00,14,2.811,2.811,2.811,2.811,1
20190901|2018-12-14 15:30,14,2.816,2.819,2.816,2.819,12
20190901|2018-12-16 17:00,17,2.8,2.8,2.8,2.8,1
20190901|2018-12-16 18:00,17,2.833,2.833,2.833,2.833,2
20190901|2018-12-16 23:00,17,2.828,2.828,2.823,2.823,3
20190901|2018-12-17 01:30,17,2.826,2.826,2.823,2.823,2
20190901|2018-12-17 06:30,17,2.829,2.829,2.829,2.829,1
20190901|2018-12-17 07:30,17,2.832,2.832,2.832,2.832,3
20190901|2018-12-17 08:00,17,2.828,2.839,2.828,2.835,54
20190901|2018-12-17 08:30,17,2.826,2.826,2.826,2.826,4
20190901|2018-12-17 09:00,17,2.825,2.828,2.815,2.82,45
20190901|2018-12-17 09:30,17,2.822,2.822,2.818,2.818,2
20190901|2018-12-17 10:00,17,2.815,2.818,2.809,2.818,45
20190901|2018-12-17 10:30,17,2.818,2.819,2.808,2.808,13
20190901|2018-12-17 11:00,17,2.808,2.808,2.8,2.8,12
20190901|2018-12-17 11:30,17,2.79,2.79,2.779,2.781,52
20190901|2018-12-17 12:00,17,2.778,2.778,2.77,2.772,38
20190901|2018-12-17 13:00,17,2.776,2.777,2.755,2.761,117
20190901|2018-12-17 13:30,17,2.76,2.767,2.76,2.767,5
20190901|2018-12-17 14:00,17,2.764,2.764,2.764,2.764,2
20190901|2018-12-17 14:30,17,2.764,2.765,2.764,2.765,9
20190901|2018-12-17 15:30,17,2.768,2.77,2.768,2.77,11
20190901|2018-12-17 17:30,18,2.788,2.788,2.788,2.788,3
20190901|2018-12-17 19:00,18,2.779,2.779,2.778,2.778,4
20190901|2018-12-17 22:00,18,2.774,2.774,2.774,2.774,4
20190901|2018-12-18 04:00,18,2.773,2.773,2.773,2.773,1
20190901|2018-12-18 05:00,18,2.778,2.778,2.778,2.778,7
20190901|2018-12-18 05:30,18,2.779,2.779,2.779,2.779,3
20190901|2018-12-18 06:00,18,2.775,2.775,2.775,2.775,2
20190901|2018-12-18 07:00,18,2.779,2.788,2.779,2.787,8
20190901|2018-12-18 07:30,18,2.795,2.796,2.794,2.794,8
20190901|2018-12-18 08:00,18,2.801,2.811,2.795,2.81,74
20190901|2018-12-18 08:30,18,2.81,2.82,2.81,2.816,29
20190901|2018-12-18 09:00,18,2.81,2.816,2.808,2.816,32
20190901|2018-12-18 09:30,18,2.809,2.813,2.793,2.798,63
20190901|2018-12-18 10:00,18,2.799,2.801,2.799,2.801,3
20190901|2018-12-18 10:30,18,2.804,2.805,2.804,2.805,5
20190901|2018-12-18 11:00,18,2.809,2.811,2.802,2.808,41
20190901|2018-12-18 12:00,18,2.806,2.806,2.806,2.806,1
20190901|2018-12-18 12:30,18,2.809,2.809,2.804,2.804,23
20190901|2018-12-18 13:00,18,2.809,2.82,2.805,2.81,134
20190901|2018-12-18 13:30,18,2.811,2.813,2.804,2.804,78
20190901|2018-12-18 14:00,18,2.806,2.81,2.806,2.806,22
20190901|2018-12-18 14:30,18,2.806,2.806,2.806,2.806,1
20190901|2018-12-18 23:00,19,2.815,2.815,2.815,2.815,1
20190901|2018-12-19 01:30,19,2.82,2.82,2.82,2.82,1
20190901|2018-12-19 02:30,19,2.805,2.805,2.805,2.805,1
20190901|2018-12-19 04:30,19,2.787,2.787,2.781,2.781,7
20190901|2018-12-19 06:00,19,2.79,2.79,2.79,2.79,1
20190901|2018-12-19 06:30,19,2.792,2.792,2.792,2.792,1
20190901|2018-12-19 07:00,19,2.785,2.785,2.779,2.78,10
20190901|2018-12-19 07:30,19,2.777,2.777,2.777,2.777,1
20190901|2018-12-19 08:00,19,2.779,2.781,2.779,2.78,28
20190901|2018-12-19 08:30,19,2.779,2.782,2.779,2.782,8
20190901|2018-12-19 09:00,19,2.782,2.783,2.779,2.783,10
20190901|2018-12-19 09:30,19,2.783,2.783,2.783,2.783,5
20190901|2018-12-19 10:00,19,2.784,2.786,2.784,2.786,10
20190901|2018-12-19 10:30,19,2.791,2.791,2.788,2.788,5
20190901|2018-12-19 11:00,19,2.788,2.793,2.788,2.791,12
20190901|2018-12-19 12:00,19,2.795,2.796,2.794,2.795,24
20190901|2018-12-19 12:30,19,2.799,2.802,2.799,2.8,13
20190901|2018-12-19 13:00,19,2.808,2.824,2.808,2.816,65
20190901|2018-12-19 13:30,19,2.811,2.823,2.811,2.815,11
20190901|2018-12-19 14:00,19,2.81,2.814,2.81,2.81,23
20190901|2018-12-19 14:30,19,2.811,2.811,2.807,2.808,108
20190901|2018-12-19 15:00,19,2.807,2.81,2.807,2.808,53
20190901|2018-12-19 23:00,20,2.821,2.821,2.821,2.821,1
20190901|2018-12-20 02:00,20,2.837,2.837,2.837,2.837,1
20190901|2018-12-20 02:30,20,2.832,2.833,2.831,2.831,7
20190901|2018-12-20 03:00,20,2.833,2.834,2.833,2.834,6
20190901|2018-12-20 03:30,20,2.833,2.833,2.829,2.831,16
20190901|2018-12-20 04:00,20,2.829,2.83,2.827,2.83,18
20190901|2018-12-20 04:30,20,2.83,2.832,2.827,2.828,17
20190901|2018-12-20 05:00,20,2.829,2.835,2.826,2.833,18
20190901|2018-12-20 05:30,20,2.83,2.833,2.825,2.833,19
20190901|2018-12-20 06:00,20,2.827,2.833,2.827,2.83,4
20190901|2018-12-20 06:30,20,2.835,2.839,2.829,2.829,5
20190901|2018-12-20 07:00,20,2.834,2.834,2.834,2.834,1
20190901|2018-12-20 08:00,20,2.84,2.84,2.836,2.836,11
20190901|2018-12-20 08:30,20,2.844,2.844,2.828,2.828,34
20190901|2018-12-20 09:00,20,2.828,2.828,2.818,2.822,37
20190901|2018-12-20 09:30,20,2.833,2.837,2.819,2.824,31
20190901|2018-12-20 10:00,20,2.82,2.829,2.816,2.822,54
20190901|2018-12-20 10:30,20,2.829,2.832,2.826,2.826,61
20190901|2018-12-20 11:00,20,2.824,2.824,2.797,2.805,40
20190901|2018-12-20 11:30,20,2.815,2.824,2.813,2.824,22
20190901|2018-12-20 12:00,20,2.827,2.834,2.822,2.822,38
20190901|2018-12-20 12:30,20,2.824,2.824,2.813,2.813,18
20190901|2018-12-20 13:00,20,2.812,2.82,2.81,2.81,59
20190901|2018-12-20 13:30,20,2.81,2.821,2.81,2.821,29
20190901|2018-12-20 14:00,20,2.819,2.826,2.819,2.826,13
20190901|2018-12-20 14:30,20,2.821,2.825,2.821,2.824,5
20190901|2018-12-20 15:00,20,2.815,2.815,2.809,2.809,2
20190901|2018-12-20 15:30,20,2.808,2.827,2.808,2.827,23
20190901|2018-12-21 06:00,21,2.821,2.821,2.821,2.821,1
20190901|2018-12-21 07:00,21,2.83,2.83,2.83,2.83,1
20190901|2018-12-21 07:30,21,2.834,2.835,2.834,2.834,4
20190901|2018-12-21 08:00,21,2.831,2.835,2.824,2.835,36
20190901|2018-12-21 08:30,21,2.84,2.842,2.81,2.81,42
20190901|2018-12-21 09:00,21,2.826,2.826,2.825,2.826,11
20190901|2018-12-21 09:30,21,2.83,2.844,2.83,2.844,44
20190901|2018-12-21 10:00,21,2.841,2.848,2.841,2.844,3
20190901|2018-12-21 10:30,21,2.847,2.851,2.844,2.85,16
20190901|2018-12-21 11:00,21,2.855,2.855,2.847,2.847,15
20190901|2018-12-21 11:30,21,2.851,2.851,2.844,2.845,65
20190901|2018-12-21 12:00,21,2.841,2.847,2.84,2.845,107
20190901|2018-12-21 12:30,21,2.848,2.853,2.847,2.853,117
20190901|2018-12-21 13:00,21,2.852,2.88,2.852,2.88,121
20190901|2018-12-21 13:30,21,2.876,2.876,2.856,2.857,77
20190901|2018-12-21 14:00,21,2.859,2.859,2.859,2.859,5
20190901|2018-12-21 14:30,21,2.858,2.858,2.853,2.853,4
20190901|2018-12-23 23:00,24,2.879,2.879,2.879,2.879,1
20190901|2018-12-23 23:30,24,2.876,2.876,2.872,2.872,7
20190901|2018-12-24 00:00,24,2.871,2.871,2.864,2.864,2
20190901|2018-12-24 02:00,24,2.86,2.86,2.86,2.86,1
20190901|2018-12-24 07:00,24,2.849,2.849,2.839,2.839,3
20190901|2018-12-24 07:30,24,2.835,2.84,2.835,2.84,2
20190901|2018-12-24 08:00,24,2.842,2.852,2.835,2.835,35
20190901|2018-12-24 08:30,24,2.84,2.84,2.833,2.838,24
20190901|2018-12-24 09:00,24,2.844,2.844,2.84,2.84,2
20190901|2018-12-24 09:30,24,2.84,2.84,2.84,2.84,10
20190901|2018-12-24 10:00,24,2.827,2.827,2.826,2.826,3
20190901|2018-12-24 10:30,24,2.834,2.834,2.826,2.826,9
20190901|2018-12-24 11:00,24,2.828,2.833,2.825,2.832,10
20190901|2018-12-24 11:30,24,2.839,2.839,2.839,2.839,53
20190901|2018-12-24 12:00,24,2.835,2.837,2.813,2.814,26
20190901|2018-12-24 12:30,24,2.802,2.811,2.794,2.806,34
20190901|2018-12-25 17:00,26,2.82,2.82,2.82,2.82,4
20190901|2018-12-25 18:00,26,2.849,2.849,2.849,2.849,1
20190901|2018-12-25 23:30,26,2.837,2.851,2.837,2.851,11
20190901|2018-12-26 01:30,26,2.833,2.833,2.833,2.833,1
20190901|2018-12-26 03:30,26,2.828,2.828,2.826,2.826,2
20190901|2018-12-26 04:00,26,2.805,2.805,2.805,2.805,1
20190901|2018-12-26 05:30,26,2.796,2.796,2.796,2.796,2
20190901|2018-12-26 06:00,26,2.804,2.81,2.804,2.81,2
20190901|2018-12-26 07:00,26,2.809,2.809,2.809,2.809,1
20190901|2018-12-26 07:30,26,2.812,2.813,2.812,2.812,5
20190901|2018-12-26 08:00,26,2.813,2.828,2.813,2.828,30
20190901|2018-12-26 08:30,26,2.828,2.83,2.819,2.819,39
20190901|2018-12-26 09:00,26,2.821,2.824,2.81,2.816,46
20190901|2018-12-26 09:30,26,2.822,2.828,2.822,2.827,20
20190901|2018-12-26 10:00,26,2.833,2.833,2.833,2.833,100
20190901|2018-12-26 10:30,26,2.837,2.837,2.833,2.834,10
20190901|2018-12-26 11:00,26,2.838,2.838,2.838,2.838,1
20190901|2018-12-26 11:30,26,2.845,2.845,2.827,2.828,49
20190901|2018-12-26 12:00,26,2.825,2.825,2.819,2.819,7
20190901|2018-12-26 13:00,26,2.829,2.836,2.827,2.834,72
20190901|2018-12-26 13:30,26,2.825,2.827,2.821,2.821,7
20190901|2018-12-26 14:00,26,2.826,2.826,2.826,2.826,1
20190901|2018-12-26 14:30,26,2.829,2.83,2.829,2.83,14
20190901|2018-12-26 15:00,26,2.83,2.837,2.83,2.837,51
20190901|2018-12-26 23:00,27,2.84,2.84,2.84,2.84,1
20190901|2018-12-26 23:30,27,2.835,2.835,2.834,2.834,2
20190901|2018-12-27 00:30,27,2.838,2.838,2.831,2.831,4
20190901|2018-12-27 01:30,27,2.835,2.835,2.835,2.835,1
20190901|2018-12-27 06:00,27,2.858,2.858,2.858,2.858,1
20190901|2018-12-27 06:30,27,2.859,2.859,2.859,2.859,5
20190901|2018-12-27 07:00,27,2.849,2.849,2.845,2.845,2
20190901|2018-12-27 07:30,27,2.849,2.86,2.849,2.857,10
20190901|2018-12-27 08:00,27,2.855,2.855,2.835,2.835,26
20190901|2018-12-27 08:30,27,2.83,2.835,2.825,2.835,77
20190901|2018-12-27 09:00,27,2.836,2.84,2.834,2.84,23
20190901|2018-12-27 09:30,27,2.841,2.841,2.833,2.833,18
20190901|2018-12-27 10:00,27,2.834,2.835,2.829,2.831,52
20190901|2018-12-27 10:30,27,2.835,2.835,2.833,2.833,22
20190901|2018-12-27 11:00,27,2.834,2.835,2.828,2.83,58
20190901|2018-12-27 11:30,27,2.831,2.832,2.831,2.832,6
20190901|2018-12-27 12:00,27,2.834,2.837,2.834,2.837,4
20190901|2018-12-27 12:30,27,2.838,2.841,2.835,2.839,26
20190901|2018-12-27 13:00,27,2.848,2.863,2.848,2.863,124
20190901|2018-12-27 13:30,27,2.859,2.861,2.855,2.855,53
20190901|2018-12-27 14:00,27,2.856,2.856,2.854,2.854,7
20190901|2018-12-27 17:30,28,2.862,2.862,2.862,2.862,1
20190901|2018-12-27 18:00,28,2.859,2.859,2.856,2.856,13
20190901|2018-12-27 21:00,28,2.875,2.875,2.874,2.874,7
20190901|2018-12-27 22:30,28,2.866,2.866,2.866,2.866,3
20190901|2018-12-28 01:00,28,2.857,2.857,2.847,2.847,2
20190901|2018-12-28 01:30,28,2.854,2.854,2.852,2.852,2
20190901|2018-12-28 02:00,28,2.858,2.858,2.858,2.858,1
20190901|2018-12-28 06:30,28,2.859,2.859,2.859,2.859,4
20190901|2018-12-28 07:30,28,2.857,2.857,2.844,2.849,11
20190901|2018-12-28 08:00,28,2.851,2.852,2.848,2.848,25
20190901|2018-12-28 08:30,28,2.853,2.858,2.852,2.858,22
20190901|2018-12-28 09:00,28,2.86,2.86,2.855,2.855,21
20190901|2018-12-28 09:30,28,2.856,2.859,2.855,2.857,18
20190901|2018-12-28 10:00,28,2.855,2.855,2.851,2.851,21
20190901|2018-12-28 10:30,28,2.846,2.849,2.839,2.84,43
20190901|2018-12-28 11:00,28,2.839,2.841,2.839,2.841,30
20190901|2018-12-28 11:30,28,2.841,2.842,2.839,2.84,15
20190901|2018-12-28 12:00,28,2.836,2.836,2.831,2.831,13
20190901|2018-12-28 12:30,28,2.825,2.825,2.818,2.822,36
20190901|2018-12-28 13:00,28,2.817,2.825,2.813,2.825,47
20190901|2018-12-28 13:30,28,2.822,2.822,2.819,2.822,23
20190901|2018-12-28 14:00,28,2.826,2.826,2.826,2.826,1
20190901|2018-12-28 14:30,28,2.827,2.827,2.82,2.82,17
20190901|2018-12-28 15:00,28,2.823,2.823,2.822,2.822,4
20190901|2018-12-28 15:30,28,2.828,2.828,2.828,2.828,10
20190901|2018-12-30 17:00,31,2.795,2.81,2.786,2.81,4
20190901|2018-12-30 17:30,31,2.81,2.81,2.81,2.81,7
20190901|2018-12-30 18:00,31,2.802,2.802,2.802,2.802,1
20190901|2018-12-30 19:30,31,2.812,2.814,2.812,2.814,15
20190901|2018-12-30 20:00,31,2.815,2.815,2.815,2.815,5
20190901|2018-12-30 21:30,31,2.816,2.816,2.816,2.816,2
20190901|2018-12-30 22:30,31,2.814,2.814,2.814,2.814,1
20190901|2018-12-30 23:00,31,2.81,2.812,2.81,2.812,4
20190901|2018-12-31 00:00,31,2.814,2.814,2.814,2.814,2
20190901|2018-12-31 00:30,31,2.814,2.814,2.814,2.814,1
20190901|2018-12-31 01:30,31,2.799,2.799,2.798,2.798,3
20190901|2018-12-31 03:00,31,2.798,2.798,2.798,2.798,1
20190901|2018-12-31 05:00,31,2.789,2.795,2.789,2.795,47
20190901|2018-12-31 05:30,31,2.795,2.795,2.795,2.795,1
20190901|2018-12-31 06:00,31,2.797,2.799,2.797,2.799,2
20190901|2018-12-31 07:00,31,2.805,2.807,2.804,2.807,14
20190901|2018-12-31 07:30,31,2.81,2.811,2.809,2.811,8
20190901|2018-12-31 08:00,31,2.815,2.815,2.81,2.81,7
20190901|2018-12-31 08:30,31,2.803,2.803,2.791,2.791,46
20190901|2018-12-31 09:00,31,2.787,2.792,2.786,2.791,22
20190901|2018-12-31 09:30,31,2.791,2.791,2.785,2.787,59
20190901|2018-12-31 10:00,31,2.785,2.787,2.778,2.78,50
20190901|2018-12-31 10:30,31,2.781,2.781,2.769,2.78,55
20190901|2018-12-31 11:00,31,2.775,2.779,2.773,2.777,21
20190901|2018-12-31 11:30,31,2.777,2.781,2.775,2.775,28
20190901|2018-12-31 12:00,31,2.771,2.772,2.762,2.764,49
20190901|2018-12-31 12:30,31,2.755,2.755,2.746,2.748,12
20190901|2018-12-31 13:00,31,2.74,2.74,2.718,2.718,139
20190901|2018-12-31 13:30,31,2.741,2.745,2.728,2.745,61
20190901|2018-12-31 14:30,31,2.739,2.739,2.735,2.735,64
20190901|2019-01-01 17:30,2,2.733,2.733,2.733,2.733,1
20190901|2019-01-01 23:30,2,2.75,2.75,2.75,2.75,1
20190901|2019-01-02 00:30,2,2.748,2.748,2.748,2.748,1
20190901|2019-01-02 02:00,2,2.734,2.746,2.734,2.746,2
20190901|2019-01-02 03:00,2,2.746,2.746,2.746,2.746,2
20190901|2019-01-02 07:00,2,2.733,2.737,2.732,2.737,7
20190901|2019-01-02 07:30,2,2.74,2.75,2.721,2.723,78
20190901|2019-01-02 08:00,2,2.723,2.728,2.714,2.723,43
20190901|2019-01-02 08:30,2,2.724,2.729,2.713,2.728,23
20190901|2019-01-02 09:00,2,2.728,2.733,2.722,2.722,24
20190901|2019-01-02 09:30,2,2.722,2.735,2.712,2.735,82
20190901|2019-01-02 10:00,2,2.733,2.733,2.723,2.723,221
20190901|2019-01-02 10:30,2,2.714,2.714,2.701,2.701,48
20190901|2019-01-02 11:00,2,2.7,2.702,2.685,2.702,47
20190901|2019-01-02 11:30,2,2.704,2.708,2.701,2.701,68
20190901|2019-01-02 12:00,2,2.698,2.704,2.69,2.702,487
20190901|2019-01-02 12:30,2,2.702,2.706,2.693,2.705,154
20190901|2019-01-02 13:00,2,2.694,2.695,2.652,2.653,720
20190901|2019-01-02 13:30,2,2.663,2.673,2.663,2.668,64
20190901|2019-01-02 14:00,2,2.664,2.668,2.664,2.668,40
20190901|2019-01-02 14:30,2,2.668,2.669,2.668,2.669,143
20190901|2019-01-02 15:00,2,2.672,2.676,2.672,2.676,9
20190901|2019-01-02 15:30,2,2.676,2.679,2.676,2.679,9
20190901|2019-01-03 03:30,3,2.67,2.67,2.669,2.669,2
20190901|2019-01-03 05:00,3,2.679,2.68,2.678,2.678,13
20190901|2019-01-03 05:30,3,2.68,2.697,2.68,2.697,32
20190901|2019-01-03 06:00,3,2.676,2.676,2.675,2.676,3
20190901|2019-01-03 07:00,3,2.67,2.67,2.659,2.66,4
20190901|2019-01-03 07:30,3,2.654,2.654,2.645,2.651,12
20190901|2019-01-03 08:00,3,2.643,2.661,2.642,2.66,112
20190901|2019-01-03 08:30,3,2.659,2.661,2.65,2.65,76
20190901|2019-01-03 09:00,3,2.648,2.651,2.646,2.648,53
20190901|2019-01-03 09:30,3,2.65,2.652,2.643,2.645,44
20190901|2019-01-03 10:00,3,2.648,2.651,2.642,2.642,13
20190901|2019-01-03 10:30,3,2.644,2.654,2.637,2.651,54
20190901|2019-01-03 11:00,3,2.653,2.661,2.648,2.66,37
20190901|2019-01-03 11:30,3,2.661,2.663,2.661,2.661,9
20190901|2019-01-03 12:00,3,2.66,2.663,2.655,2.661,194
20190901|2019-01-03 12:30,3,2.655,2.657,2.655,2.656,6
20190901|2019-01-03 13:00,3,2.658,2.658,2.646,2.646,32
20190901|2019-01-03 13:30,3,2.647,2.649,2.647,2.649,5
20190901|2019-01-03 14:00,3,2.651,2.652,2.651,2.651,4
20190901|2019-01-03 14:30,3,2.651,2.656,2.651,2.654,25
20190901|2019-01-03 15:30,3,2.655,2.659,2.655,2.659,16
20190901|2019-01-04 01:00,4,2.662,2.662,2.662,2.662,10
20190901|2019-01-04 02:00,4,2.653,2.653,2.653,2.653,1
20190901|2019-01-04 02:30,4,2.667,2.667,2.667,2.667,1
20190901|2019-01-04 03:00,4,2.67,2.67,2.67,2.67,2
20190901|2019-01-04 04:30,4,2.674,2.674,2.674,2.674,1
20190901|2019-01-04 05:00,4,2.675,2.678,2.675,2.677,4
20190901|2019-01-04 06:00,4,2.665,2.665,2.66,2.66,2
20190901|2019-01-04 07:00,4,2.669,2.686,2.669,2.685,10
20190901|2019-01-04 07:30,4,2.684,2.693,2.684,2.693,20
20190901|2019-01-04 08:00,4,2.686,2.686,2.676,2.677,39
20190901|2019-01-04 08:30,4,2.68,2.684,2.677,2.679,71
20190901|2019-01-04 09:00,4,2.675,2.681,2.673,2.673,7
20190901|2019-01-04 09:30,4,2.658,2.675,2.653,2.671,109
20190901|2019-01-04 10:00,4,2.673,2.684,2.671,2.674,48
20190901|2019-01-04 10:30,4,2.679,2.683,2.679,2.683,22
20190901|2019-01-04 11:00,4,2.683,2.689,2.677,2.689,28
20190901|2019-01-04 11:30,4,2.69,2.702,2.688,2.702,38
20190901|2019-01-04 12:00,4,2.698,2.709,2.698,2.708,19
20190901|2019-01-04 12:30,4,2.705,2.706,2.7,2.703,67
20190901|2019-01-04 13:00,4,2.701,2.708,2.7,2.707,160
20190901|2019-01-04 13:30,4,2.709,2.709,2.697,2.702,23
20190901|2019-01-04 14:30,4,2.708,2.708,2.703,2.704,21
20190901|2019-01-04 15:00,4,2.708,2.708,2.707,2.707,2
20190901|2019-01-06 18:00,7,2.685,2.685,2.685,2.685,1
20190901|2019-01-06 18:30,7,2.687,2.688,2.682,2.685,6
20190901|2019-01-06 19:00,7,2.684,2.684,2.684,2.684,2
20190901|2019-01-06 21:30,7,2.679,2.679,2.678,2.678,2
20190901|2019-01-06 22:30,7,2.685,2.685,2.671,2.671,11
20190901|2019-01-06 23:00,7,2.689,2.689,2.689,2.689,4
20190901|2019-01-06 23:30,7,2.695,2.695,2.695,2.695,3
20190901|2019-01-07 01:30,7,2.686,2.686,2.686,2.686,1
20190901|2019-01-07 02:00,7,2.686,2.686,2.686,2.686,1
20190901|2019-01-07 04:30,7,2.695,2.695,2.694,2.695,8
20190901|2019-01-07 05:00,7,2.696,2.697,2.696,2.697,3
20190901|2019-01-07 05:30,7,2.699,2.705,2.699,2.705,5
20190901|2019-01-07 06:00,7,2.707,2.707,2.698,2.698,9
20190901|2019-01-07 06:30,7,2.703,2.705,2.697,2.705,14
20190901|2019-01-07 07:00,7,2.701,2.706,2.701,2.705,5
20190901|2019-01-07 07:30,7,2.706,2.706,2.701,2.705,8
20190901|2019-01-07 08:00,7,2.702,2.706,2.694,2.704,24
20190901|2019-01-07 08:30,7,2.706,2.707,2.705,2.707,6
20190901|2019-01-07 09:00,7,2.699,2.706,2.699,2.706,19
20190901|2019-01-07 09:30,7,2.705,2.718,2.704,2.718,32
20190901|2019-01-07 10:00,7,2.72,2.735,2.72,2.731,35
20190901|2019-01-07 10:30,7,2.729,2.729,2.712,2.717,41
20190901|2019-01-07 11:00,7,2.718,2.72,2.716,2.716,6
20190901|2019-01-07 11:30,7,2.718,2.722,2.718,2.718,7
20190901|2019-01-07 12:00,7,2.714,2.717,2.713,2.717,19
20190901|2019-01-07 12:30,7,2.716,2.72,2.714,2.72,28
20190901|2019-01-07 13:00,7,2.721,2.724,2.717,2.717,30
20190901|2019-01-07 14:00,7,2.719,2.719,2.714,2.718,40
20190901|2019-01-07 14:30,7,2.717,2.717,2.717,2.717,1
20190901|2019-01-07 15:30,7,2.726,2.726,2.726,2.726,5
20190901|2019-01-07 20:30,8,2.726,2.726,2.726,2.726,1
20190901|2019-01-07 22:30,8,2.733,2.733,2.733,2.733,1
20190901|2019-01-07 23:00,8,2.741,2.744,2.741,2.744,2
20190901|2019-01-07 23:30,8,2.747,2.747,2.747,2.747,1
20190901|2019-01-08 01:00,8,2.755,2.755,2.755,2.755,1
20190901|2019-01-08 01:30,8,2.758,2.758,2.756,2.756,2
20190901|2019-01-08 03:00,8,2.755,2.755,2.755,2.755,1
20190901|2019-01-08 04:30,8,2.752,2.752,2.752,2.752,1
20190901|2019-01-08 07:00,8,2.751,2.751,2.751,2.751,1
20190901|2019-01-08 07:30,8,2.747,2.754,2.746,2.753,14
20190901|2019-01-08 08:00,8,2.751,2.77,2.751,2.77,105
20190901|2019-01-08 08:30,8,2.778,2.778,2.766,2.767,55
20190901|2019-01-08 09:00,8,2.775,2.775,2.769,2.774,14
20190901|2019-01-08 09:30,8,2.777,2.781,2.777,2.78,10
20190901|2019-01-08 10:00,8,2.779,2.78,2.771,2.773,50
20190901|2019-01-08 10:30,8,2.77,2.774,2.763,2.774,42
20190901|2019-01-08 11:00,8,2.774,2.781,2.774,2.779,40
20190901|2019-01-08 11:30,8,2.781,2.781,2.777,2.777,3
20190901|2019-01-08 12:00,8,2.78,2.78,2.779,2.779,2
20190901|2019-01-08 12:30,8,2.777,2.777,2.761,2.763,56
20190901|2019-01-08 13:00,8,2.759,2.767,2.745,2.747,109
20190901|2019-01-08 13:30,8,2.748,2.75,2.747,2.75,9
20190901|2019-01-08 14:00,8,2.756,2.76,2.756,2.757,46
20190901|2019-01-08 14:30,8,2.755,2.757,2.754,2.757,3
20190901|2019-01-08 15:00,8,2.759,2.762,2.759,2.762,18
20190901|2019-01-08 15:30,8,2.769,2.77,2.763,2.766,45
20190901|2019-01-08 19:30,9,2.776,2.776,2.776,2.776,1
20190901|2019-01-08 23:00,9,2.776,2.776,2.776,2.776,1
20190901|2019-01-08 23:30,9,2.77,2.77,2.77,2.77,1
20190901|2019-01-09 06:30,9,2.774,2.774,2.774,2.774,1
20190901|2019-01-09 07:00,9,2.769,2.769,2.759,2.768,18
20190901|2019-01-09 07:30,9,2.772,2.782,2.766,2.781,28
20190901|2019-01-09 08:00,9,2.775,2.777,2.769,2.774,122
20190901|2019-01-09 08:30,9,2.774,2.774,2.767,2.773,25
20190901|2019-01-09 09:00,9,2.778,2.781,2.774,2.774,34
20190901|2019-01-09 09:30,9,2.773,2.781,2.772,2.78,54
20190901|2019-01-09 10:00,9,2.78,2.785,2.779,2.782,30
20190901|2019-01-09 10:30,9,2.779,2.788,2.779,2.783,46
20190901|2019-01-09 11:00,9,2.784,2.786,2.781,2.781,30
20190901|2019-01-09 11:30,9,2.78,2.788,2.779,2.781,13
20190901|2019-01-09 12:00,9,2.78,2.784,2.777,2.784,19
20190901|2019-01-09 12:30,9,2.782,2.782,2.771,2.771,35
20190901|2019-01-09 13:00,9,2.772,2.778,2.768,2.775,74
20190901|2019-01-09 13:30,9,2.774,2.779,2.771,2.774,57
20190901|2019-01-09 14:00,9,2.777,2.782,2.777,2.782,6
20190901|2019-01-09 23:00,10,2.775,2.775,2.775,2.775,1
20190901|2019-01-10 05:00,10,2.79,2.79,2.79,2.79,1
20190901|2019-01-10 05:30,10,2.792,2.792,2.792,2.792,1
20190901|2019-01-10 06:30,10,2.794,2.795,2.794,2.795,3
20190901|2019-01-10 07:00,10,2.796,2.81,2.796,2.81,32
20190901|2019-01-10 07:30,10,2.806,2.813,2.804,2.813,14
20190901|2019-01-10 08:00,10,2.815,2.818,2.798,2.804,98
20190901|2019-01-10 08:30,10,2.794,2.801,2.793,2.797,27
20190901|2019-01-10 09:00,10,2.799,2.805,2.799,2.799,53
20190901|2019-01-10 09:30,10,2.81,2.81,2.785,2.786,81
20190901|2019-01-10 10:00,10,2.794,2.804,2.785,2.797,64
20190901|2019-01-10 10:30,10,2.798,2.803,2.786,2.788,26
20190901|2019-01-10 11:00,10,2.796,2.801,2.791,2.794,8
20190901|2019-01-10 11:30,10,2.799,2.8,2.79,2.793,17
20190901|2019-01-10 12:00,10,2.796,2.801,2.795,2.801,10
20190901|2019-01-10 12:30,10,2.798,2.8,2.794,2.797,9
20190901|2019-01-10 13:00,10,2.797,2.801,2.776,2.776,52
20190901|2019-01-10 13:30,10,2.784,2.784,2.784,2.784,5
20190901|2019-01-10 14:00,10,2.784,2.788,2.784,2.786,20
20190901|2019-01-10 15:00,10,2.789,2.789,2.786,2.786,3
20190901|2019-01-10 15:30,10,2.781,2.781,2.78,2.78,12
20190901|2019-01-10 21:30,11,2.799,2.799,2.799,2.799,1
20190901|2019-01-10 23:30,11,2.804,2.804,2.799,2.799,2
20190901|2019-01-11 04:00,11,2.8,2.8,2.8,2.8,1
20190901|2019-01-11 04:30,11,2.806,2.806,2.806,2.806,1
20190901|2019-01-11 06:30,11,2.811,2.813,2.811,2.812,4
20190901|2019-01-11 07:30,11,2.807,2.807,2.807,2.807,12
20190901|2019-01-11 08:00,11,2.804,2.809,2.802,2.809,88
20190901|2019-01-11 08:30,11,2.802,2.806,2.802,2.806,12
20190901|2019-01-11 09:00,11,2.802,2.806,2.802,2.806,9
20190901|2019-01-11 09:30,11,2.808,2.811,2.805,2.81,99
20190901|2019-01-11 10:00,11,2.81,2.812,2.81,2.812,37
20190901|2019-01-11 10:30,11,2.811,2.814,2.808,2.812,49
20190901|2019-01-11 11:00,11,2.81,2.818,2.81,2.811,61
20190901|2019-01-11 11:30,11,2.816,2.82,2.813,2.814,46
20190901|2019-01-11 12:00,11,2.818,2.819,2.813,2.818,424
20190901|2019-01-11 12:30,11,2.816,2.828,2.813,2.825,645
20190901|2019-01-11 13:00,11,2.826,2.826,2.81,2.815,764
20190901|2019-01-11 13:30,11,2.818,2.834,2.816,2.834,218
20190901|2019-01-11 14:00,11,2.834,2.843,2.834,2.842,141
20190901|2019-01-11 14:30,11,2.841,2.842,2.831,2.831,29
20190901|2019-01-11 15:00,11,2.827,2.831,2.827,2.831,19
20190901|2019-01-13 17:00,14,2.862,2.863,2.862,2.863,16
20190901|2019-01-13 18:30,14,2.868,2.868,2.867,2.867,7
20190901|2019-01-13 19:30,14,2.87,2.87,2.87,2.87,1
20190901|2019-01-13 22:30,14,2.876,2.876,2.876,2.876,1
20190901|2019-01-13 23:30,14,2.878,2.878,2.876,2.876,2
20190901|2019-01-14 05:30,14,2.878,2.881,2.878,2.881,28
20190901|2019-01-14 06:30,14,2.894,2.895,2.883,2.884,9
20190901|2019-01-14 07:00,14,2.883,2.885,2.877,2.877,18
20190901|2019-01-14 07:30,14,2.883,2.89,2.876,2.89,100
20190901|2019-01-14 08:00,14,2.89,2.898,2.888,2.898,303
20190901|2019-01-14 08:30,14,2.898,2.91,2.898,2.91,124
20190901|2019-01-14 09:00,14,2.91,2.914,2.905,2.913,135
20190901|2019-01-14 09:30,14,2.909,2.915,2.902,2.904,80
20190901|2019-01-14 10:00,14,2.906,2.909,2.899,2.899,27
20190901|2019-01-14 10:30,14,2.901,2.916,2.901,2.914,40
20190901|2019-01-14 11:00,14,2.912,2.915,2.899,2.899,63
20190901|2019-01-14 11:30,14,2.897,2.901,2.893,2.901,51
20190901|2019-01-14 12:00,14,2.902,2.902,2.893,2.9,109
20190901|2019-01-14 12:30,14,2.904,2.917,2.9,2.911,34
20190901|2019-01-14 13:00,14,2.911,2.914,2.897,2.897,66
20190901|2019-01-14 13:30,14,2.909,2.909,2.905,2.905,8
20190901|2019-01-14 14:00,14,2.89,2.89,2.89,2.89,1
20190901|2019-01-14 14:30,14,2.891,2.893,2.886,2.893,4
20190901|2019-01-14 15:00,14,2.894,2.899,2.894,2.899,10
20190901|2019-01-14 15:30,14,2.899,2.899,2.899,2.899,2
20190901|2019-01-14 19:00,15,2.903,2.903,2.903,2.903,7
20190901|2019-01-14 22:00,15,2.903,2.903,2.9,2.9,4
20190901|2019-01-15 00:30,15,2.91,2.91,2.91,2.91,3
20190901|2019-01-15 01:30,15,2.893,2.893,2.893,2.893,1
20190901|2019-01-15 02:30,15,2.891,2.901,2.891,2.901,10
20190901|2019-01-15 03:00,15,2.894,2.894,2.893,2.893,7
20190901|2019-01-15 05:00,15,2.898,2.898,2.89,2.892,12
20190901|2019-01-15 05:30,15,2.892,2.892,2.88,2.88,2
20190901|2019-01-15 06:00,15,2.887,2.887,2.887,2.887,1
20190901|2019-01-15 07:00,15,2.872,2.881,2.871,2.88,23
20190901|2019-01-15 07:30,15,2.887,2.896,2.887,2.892,3
20190901|2019-01-15 08:00,15,2.89,2.892,2.882,2.89,44
20190901|2019-01-15 08:30,15,2.891,2.904,2.888,2.891,72
20190901|2019-01-15 09:00,15,2.889,2.897,2.882,2.886,112
20190901|2019-01-15 09:30,15,2.89,2.89,2.869,2.869,54
20190901|2019-01-15 10:00,15,2.867,2.872,2.852,2.855,76
20190901|2019-01-15 10:30,15,2.856,2.874,2.847,2.865,156
20190901|2019-01-15 11:00,15,2.865,2.872,2.863,2.863,25
20190901|2019-01-15 11:30,15,2.861,2.87,2.861,2.87,88
20190901|2019-01-15 12:00,15,2.869,2.869,2.854,2.857,25
20190901|2019-01-15 12:30,15,2.857,2.862,2.855,2.855,12
20190901|2019-01-15 13:00,15,2.861,2.864,2.844,2.849,350
20190901|2019-01-15 13:30,15,2.85,2.86,2.846,2.847,15
20190901|2019-01-15 14:00,15,2.849,2.849,2.847,2.849,7
20190901|2019-01-15 14:30,15,2.844,2.844,2.844,2.844,1
20190901|2019-01-15 15:00,15,2.837,2.839,2.836,2.838,15
20190901|2019-01-15 15:30,15,2.838,2.841,2.829,2.829,9
20190901|2019-01-15 17:00,16,2.824,2.861,2.819,2.82,58
20190901|2019-01-15 17:30,16,2.82,2.82,2.82,2.82,15
20190901|2019-01-15 18:00,16,2.82,2.82,2.82,2.82,5
20190901|2019-01-15 18:30,16,2.83,2.832,2.83,2.832,21
20190901|2019-01-15 23:00,16,2.806,2.806,2.806,2.806,1
20190901|2019-01-15 23:30,16,2.808,2.824,2.808,2.818,8
20190901|2019-01-16 04:00,16,2.851,2.855,2.851,2.855,22
20190901|2019-01-16 06:30,16,2.857,2.857,2.857,2.857,1
20190901|2019-01-16 07:00,16,2.857,2.874,2.857,2.873,25
20190901|2019-01-16 07:30,16,2.879,2.888,2.874,2.883,49
20190901|2019-01-16 08:00,16,2.888,2.895,2.883,2.885,204
20190901|2019-01-16 08:30,16,2.884,2.891,2.884,2.886,100
20190901|2019-01-16 09:00,16,2.886,2.89,2.877,2.89,136
20190901|2019-01-16 09:30,16,2.894,2.894,2.892,2.894,25
20190901|2019-01-16 10:00,16,2.895,2.896,2.882,2.882,60
20190901|2019-01-16 10:30,16,2.88,2.884,2.872,2.872,234
20190901|2019-01-16 11:00,16,2.875,2.875,2.844,2.855,63
20190901|2019-01-16 11:30,16,2.863,2.867,2.852,2.867,49
20190901|2019-01-16 12:00,16,2.866,2.866,2.848,2.849,8
20190901|2019-01-16 12:30,16,2.841,2.841,2.835,2.838,37
20190901|2019-01-16 13:00,16,2.842,2.847,2.837,2.842,38
20190901|2019-01-16 13:30,16,2.842,2.846,2.829,2.845,93
20190901|2019-01-16 14:00,16,2.848,2.848,2.848,2.848,40
20190901|2019-01-16 15:00,16,2.857,2.857,2.857,2.857,2
20190901|2019-01-16 15:30,16,2.861,2.868,2.861,2.868,17
20190901|2019-01-16 17:30,17,2.866,2.866,2.866,2.866,3
20190901|2019-01-16 18:00,17,2.866,2.866,2.866,2.866,1
20190901|2019-01-17 03:00,17,2.878,2.878,2.878,2.878,2
20190901|2019-01-17 04:30,17,2.875,2.875,2.875,2.875,2
20190901|2019-01-17 06:30,17,2.886,2.897,2.886,2.897,11
20190901|2019-01-17 07:00,17,2.899,2.901,2.891,2.894,13
20190901|2019-01-17 07:30,17,2.895,2.895,2.882,2.882,21
20190901|2019-01-17 08:00,17,2.884,2.884,2.873,2.882,71
20190901|2019-01-17 08:30,17,2.882,2.882,2.88,2.88,12
20190901|2019-01-17 09:00,17,2.881,2.884,2.87,2.877,8
20190901|2019-01-17 09:30,17,2.884,2.884,2.864,2.866,21
20190901|2019-01-17 10:00,17,2.869,2.874,2.855,2.86,29
20190901|2019-01-17 10:30,17,2.862,2.867,2.86,2.862,11
20190901|2019-01-17 11:00,17,2.866,2.876,2.864,2.869,15
20190901|2019-01-17 11:30,17,2.882,2.882,2.881,2.881,6
20190901|2019-01-17 12:00,17,2.881,2.884,2.874,2.877,26
20190901|2019-01-17 12:30,17,2.865,2.874,2.863,2.866,20
20190901|2019-01-17 13:00,17,2.86,2.873,2.859,2.873,21
20190901|2019-01-17 13:30,17,2.873,2.873,2.862,2.872,36
20190901|2019-01-17 14:00,17,2.871,2.873,2.871,2.873,4
20190901|2019-01-17 14:30,17,2.862,2.863,2.862,2.863,4
20190901|2019-01-17 15:00,17,2.863,2.863,2.863,2.863,5
20190901|2019-01-17 15:30,17,2.861,2.861,2.861,2.861,2
20190901|2019-01-17 17:30,18,2.863,2.863,2.86,2.86,2
20190901|2019-01-17 18:00,18,2.859,2.867,2.859,2.867,6
20190901|2019-01-18 01:30,18,2.85,2.85,2.85,2.85,1
20190901|2019-01-18 06:00,18,2.862,2.864,2.862,2.864,12
20190901|2019-01-18 06:30,18,2.864,2.886,2.862,2.863,15
20190901|2019-01-18 07:00,18,2.861,2.861,2.861,2.861,1
20190901|2019-01-18 07:30,18,2.861,2.867,2.861,2.867,5
20190901|2019-01-18 08:00,18,2.855,2.857,2.852,2.855,25
20190901|2019-01-18 08:30,18,2.856,2.859,2.856,2.859,8
20190901|2019-01-18 09:00,18,2.858,2.863,2.856,2.862,17
20190901|2019-01-18 09:30,18,2.853,2.855,2.846,2.85,98
20190901|2019-01-18 10:00,18,2.85,2.85,2.844,2.846,11
20190901|2019-01-18 10:30,18,2.856,2.857,2.85,2.85,28
20190901|2019-01-18 11:00,18,2.864,2.867,2.861,2.867,11
20190901|2019-01-18 11:30,18,2.88,2.881,2.88,2.881,2
20190901|2019-01-18 12:00,18,2.882,2.882,2.882,2.882,7
20190901|2019-01-18 12:30,18,2.884,2.894,2.882,2.891,11
20190901|2019-01-18 13:00,18,2.889,2.904,2.889,2.904,113
20190901|2019-01-18 13:30,18,2.904,2.904,2.891,2.891,57
20190901|2019-01-18 14:00,18,2.892,2.892,2.89,2.89,8
20190901|2019-01-18 14:30,18,2.892,2.893,2.888,2.888,15
20190901|2019-01-18 15:00,18,2.899,2.901,2.896,2.896,8
20190901|2019-01-20 19:00,22,2.869,2.869,2.852,2.852,8
20190901|2019-01-20 20:00,22,2.87,2.878,2.853,2.878,9
20190901|2019-01-20 20:30,22,2.887,2.887,2.887,2.887,1
20190901|2019-01-20 22:00,22,2.889,2.889,2.889,2.889,4
20190901|2019-01-21 08:00,22,2.889,2.889,2.888,2.889,14
20190901|2019-01-21 08:30,22,2.898,2.899,2.896,2.899,9
20190901|2019-01-21 09:00,22,2.898,2.898,2.898,2.898,1
20190901|2019-01-21 11:00,22,2.888,2.888,2.876,2.876,29
20190901|2019-01-21 11:30,22,2.87,2.87,2.87,2.87,1
20190901|2019-01-22 04:30,22,2.872,2.872,2.872,2.872,1
20190901|2019-01-22 06:30,22,2.884,2.884,2.88,2.88,2
20190901|2019-01-22 07:00,22,2.878,2.878,2.86,2.861,27
20190901|2019-01-22 07:30,22,2.86,2.865,2.86,2.865,11
20190901|2019-01-22 08:00,22,2.867,2.869,2.858,2.867,40
20190901|2019-01-22 08:30,22,2.868,2.87,2.868,2.868,6
20190901|2019-01-22 09:00,22,2.872,2.873,2.867,2.868,16
20190901|2019-01-22 09:30,22,2.869,2.88,2.869,2.88,44
20190901|2019-01-22 10:00,22,2.879,2.885,2.879,2.885,31
20190901|2019-01-22 10:30,22,2.886,2.889,2.885,2.889,5
20190901|2019-01-22 11:00,22,2.881,2.883,2.878,2.878,10
20190901|2019-01-22 11:30,22,2.876,2.876,2.862,2.864,61
20190901|2019-01-22 12:00,22,2.864,2.868,2.864,2.868,19
20190901|2019-01-22 12:30,22,2.87,2.875,2.868,2.873,32
20190901|2019-01-22 13:00,22,2.872,2.875,2.866,2.872,54
20190901|2019-01-22 13:30,22,2.873,2.874,2.871,2.871,24
20190901|2019-01-22 14:00,22,2.864,2.871,2.864,2.868,27
20190901|2019-01-22 14:30,22,2.876,2.876,2.875,2.876,15
20190901|2019-01-22 15:00,22,2.876,2.884,2.876,2.883,12
20190901|2019-01-22 15:30,22,2.883,2.883,2.881,2.882,13
20190901|2019-01-22 17:00,23,2.892,2.892,2.892,2.892,2
20190901|2019-01-22 19:00,23,2.892,2.892,2.889,2.889,15
20190901|2019-01-22 21:30,23,2.895,2.895,2.895,2.895,2
20190901|2019-01-22 23:30,23,2.898,2.899,2.893,2.893,3
20190901|2019-01-23 00:30,23,2.894,2.894,2.893,2.893,10
20190901|2019-01-23 01:30,23,2.898,2.899,2.893,2.893,41
20190901|2019-01-23 02:00,23,2.897,2.899,2.873,2.892,27
20190901|2019-01-23 04:00,23,2.905,2.905,2.905,2.905,1
20190901|2019-01-23 04:30,23,2.9,2.9,2.9,2.9,1
20190901|2019-01-23 06:00,23,2.899,2.899,2.899,2.899,1
20190901|2019-01-23 06:30,23,2.904,2.904,2.904,2.904,1
20190901|2019-01-23 07:00,23,2.897,2.907,2.895,2.904,15
20190901|2019-01-23 07:30,23,2.912,2.912,2.898,2.898,31
20190901|2019-01-23 08:00,23,2.902,2.902,2.897,2.899,55
20190901|2019-01-23 08:30,23,2.899,2.904,2.899,2.904,26
20190901|2019-01-23 09:00,23,2.905,2.905,2.899,2.905,18
20190901|2019-01-23 09:30,23,2.909,2.909,2.895,2.895,62
20190901|2019-01-23 10:00,23,2.897,2.903,2.893,2.894,159
20190901|2019-01-23 10:30,23,2.893,2.897,2.89,2.894,31
20190901|2019-01-23 11:00,23,2.896,2.897,2.87,2.87,79
20190901|2019-01-23 11:30,23,2.873,2.878,2.869,2.874,161
20190901|2019-01-23 12:00,23,2.872,2.872,2.843,2.843,67
20190901|2019-01-23 12:30,23,2.85,2.858,2.85,2.855,103
20190901|2019-01-23 13:00,23,2.856,2.862,2.852,2.86,78
20190901|2019-01-23 13:30,23,2.859,2.859,2.857,2.857,24
20190901|2019-01-23 14:00,23,2.861,2.861,2.861,2.861,4
20190901|2019-01-23 15:00,23,2.864,2.864,2.864,2.864,1
20190901|2019-01-23 20:00,24,2.876,2.878,2.876,2.876,11
20190901|2019-01-23 21:00,24,2.876,2.876,2.876,2.876,1
20190901|2019-01-24 02:00,24,2.882,2.882,2.882,2.882,1
20190901|2019-01-24 05:30,24,2.888,2.888,2.883,2.884,20
20190901|2019-01-24 06:30,24,2.902,2.902,2.902,2.902,2
20190901|2019-01-24 07:00,24,2.905,2.905,2.893,2.893,10
20190901|2019-01-24 07:30,24,2.906,2.906,2.896,2.902,23
20190901|2019-01-24 08:00,24,2.889,2.898,2.889,2.891,89
20190901|2019-01-24 08:30,24,2.89,2.896,2.883,2.891,48
20190901|2019-01-24 09:00,24,2.891,2.893,2.888,2.892,21
20190901|2019-01-24 09:30,24,2.892,2.892,2.875,2.884,11
20190901|2019-01-24 10:00,24,2.878,2.904,2.878,2.903,84
20190901|2019-01-24 10:30,24,2.891,2.897,2.887,2.891,19
20190901|2019-01-24 11:00,24,2.887,2.893,2.885,2.89,25
20190901|2019-01-24 11:30,24,2.892,2.897,2.89,2.896,27
20190901|2019-01-24 12:00,24,2.895,2.897,2.889,2.893,29
20190901|2019-01-24 12:30,24,2.893,2.893,2.886,2.886,17
20190901|2019-01-24 13:00,24,2.89,2.901,2.884,2.901,70
20190901|2019-01-24 13:30,24,2.9,2.906,2.893,2.906,11
20190901|2019-01-24 14:00,24,2.9,2.902,2.9,2.902,21
20190901|2019-01-24 14:30,24,2.907,2.907,2.902,2.902,12
20190901|2019-01-24 15:00,24,2.901,2.901,2.901,2.901,8
20190901|2019-01-24 15:30,24,2.899,2.899,2.898,2.899,11
20190901|2019-01-24 22:30,25,2.911,2.911,2.911,2.911,1
20190901|2019-01-25 05:00,25,2.903,2.903,2.903,2.903,2
20190901|2019-01-25 05:30,25,2.901,2.901,2.898,2.898,2
20190901|2019-01-25 06:30,25,2.896,2.896,2.896,2.896,1
20190901|2019-01-25 07:00,25,2.892,2.893,2.89,2.893,78
20190901|2019-01-25 07:30,25,2.893,2.895,2.879,2.879,36
20190901|2019-01-25 08:00,25,2.882,2.882,2.877,2.879,29
20190901|2019-01-25 08:30,25,2.878,2.89,2.878,2.89,17
20190901|2019-01-25 09:00,25,2.886,2.891,2.886,2.891,22
20190901|2019-01-25 09:30,25,2.893,2.904,2.891,2.904,37
20190901|2019-01-25 10:00,25,2.9,2.906,2.9,2.906,13
20190901|2019-01-25 10:30,25,2.909,2.912,2.906,2.912,35
20190901|2019-01-25 11:00,25,2.916,2.922,2.908,2.917,61
20190901|2019-01-25 11:30,25,2.918,2.925,2.918,2.925,21
20190901|2019-01-25 12:00,25,2.921,2.921,2.916,2.916,86
20190901|2019-01-25 12:30,25,2.914,2.918,2.913,2.916,19
20190901|2019-01-25 13:00,25,2.92,2.924,2.919,2.923,86
20190901|2019-01-25 13:30,25,2.921,2.922,2.921,2.921,13
20190901|2019-01-25 14:00,25,2.92,2.921,2.915,2.915,21
20190901|2019-01-25 14:30,25,2.914,2.914,2.911,2.912,7
20190901|2019-01-27 17:00,28,2.855,2.864,2.835,2.862,39
20190901|2019-01-27 17:30,28,2.85,2.855,2.85,2.855,4
20190901|2019-01-27 18:00,28,2.862,2.867,2.862,2.867,2
20190901|2019-01-27 19:00,28,2.871,2.871,2.871,2.871,2
20190901|2019-01-27 23:30,28,2.88,2.88,2.88,2.88,1
20190901|2019-01-28 01:30,28,2.872,2.872,2.866,2.866,5
20190901|2019-01-28 03:00,28,2.878,2.878,2.878,2.878,1
20190901|2019-01-28 04:00,28,2.878,2.878,2.878,2.878,1
20190901|2019-01-28 06:30,28,2.899,2.899,2.885,2.885,51
20190901|2019-01-28 07:00,28,2.875,2.885,2.869,2.885,32
20190901|2019-01-28 07:30,28,2.875,2.875,2.873,2.873,3
20190901|2019-01-28 08:00,28,2.87,2.885,2.87,2.885,47
20190901|2019-01-28 08:30,28,2.888,2.892,2.887,2.891,205
20190901|2019-01-28 09:00,28,2.89,2.89,2.886,2.887,22
20190901|2019-01-28 09:30,28,2.888,2.888,2.888,2.888,3
20190901|2019-01-28 10:00,28,2.889,2.889,2.88,2.887,41
20190901|2019-01-28 10:30,28,2.888,2.893,2.888,2.89,46
20190901|2019-01-28 11:00,28,2.887,2.898,2.887,2.898,8
20190901|2019-01-28 11:30,28,2.887,2.887,2.884,2.884,12
20190901|2019-01-28 12:00,28,2.884,2.888,2.884,2.887,41
20190901|2019-01-28 12:30,28,2.886,2.887,2.876,2.876,54
20190901|2019-01-28 13:00,28,2.883,2.883,2.867,2.867,71
20190901|2019-01-28 13:30,28,2.871,2.88,2.871,2.88,37
20190901|2019-01-28 14:00,28,2.88,2.88,2.88,2.88,17
20190901|2019-01-28 15:00,28,2.88,2.882,2.876,2.882,24
20190901|2019-01-29 01:30,29,2.881,2.881,2.881,2.881,1
20190901|2019-01-29 07:00,29,2.888,2.888,2.886,2.886,2
20190901|2019-01-29 07:30,29,2.879,2.881,2.844,2.844,26
20190901|2019-01-29 08:00,29,2.854,2.862,2.854,2.859,86
20190901|2019-01-29 08:30,29,2.861,2.868,2.852,2.853,75
20190901|2019-01-29 09:00,29,2.855,2.862,2.848,2.862,63
20190901|2019-01-29 09:30,29,2.863,2.867,2.863,2.865,19
20190901|2019-01-29 10:00,29,2.863,2.883,2.86,2.879,88
20190901|2019-01-29 10:30,29,2.879,2.879,2.863,2.863,56
20190901|2019-01-29 11:00,29,2.867,2.876,2.867,2.872,7
20190901|2019-01-29 11:30,29,2.883,2.893,2.882,2.882,30
20190901|2019-01-29 12:00,29,2.883,2.897,2.883,2.891,24
20190901|2019-01-29 12:30,29,2.89,2.909,2.888,2.908,25
20190901|2019-01-29 13:00,29,2.913,2.913,2.881,2.909,70
20190901|2019-01-29 13:30,29,2.909,2.91,2.905,2.905,14
20190901|2019-01-29 14:00,29,2.906,2.906,2.903,2.904,12
20190901|2019-01-29 14:30,29,2.902,2.902,2.899,2.899,3
20190901|2019-01-29 15:00,29,2.9,2.9,2.899,2.899,35
20190901|2019-01-30 00:00,30,2.895,2.897,2.895,2.897,2
20190901|2019-01-30 02:00,30,2.889,2.889,2.889,2.889,1
20190901|2019-01-30 02:30,30,2.891,2.891,2.891,2.891,1
20190901|2019-01-30 03:00,30,2.893,2.893,2.893,2.893,1
20190901|2019-01-30 03:30,30,2.895,2.895,2.895,2.895,1
20190901|2019-01-30 06:00,30,2.888,2.902,2.888,2.902,4
20190901|2019-01-30 07:00,30,2.88,2.892,2.88,2.891,3
20190901|2019-01-30 07:30,30,2.892,2.893,2.888,2.888,5
20190901|2019-01-30 08:00,30,2.886,2.888,2.885,2.888,67
20190901|2019-01-30 08:30,30,2.887,2.891,2.881,2.883,26
20190901|2019-01-30 09:00,30,2.887,2.887,2.881,2.882,8
20190901|2019-01-30 09:30,30,2.877,2.888,2.877,2.884,16
20190901|2019-01-30 10:00,30,2.88,2.888,2.88,2.888,8
20190901|2019-01-30 10:30,30,2.887,2.89,2.886,2.888,7
20190901|2019-01-30 11:00,30,2.888,2.898,2.887,2.896,64
20190901|2019-01-30 11:30,30,2.896,2.897,2.889,2.889,32
20190901|2019-01-30 12:00,30,2.89,2.891,2.887,2.891,29
20190901|2019-01-30 12:30,30,2.889,2.891,2.889,2.889,13
20190901|2019-01-30 13:00,30,2.89,2.892,2.88,2.88,25
20190901|2019-01-30 13:30,30,2.882,2.883,2.881,2.883,25
20190901|2019-01-30 14:30,30,2.885,2.889,2.885,2.889,25
20190901|2019-01-30 15:00,30,2.888,2.89,2.888,2.89,13
20190901|2019-01-30 15:30,30,2.892,2.94,2.892,2.894,9
20190901|2019-01-30 23:00,31,2.898,2.898,2.898,2.898,1
20190901|2019-01-31 05:00,31,2.895,2.896,2.895,2.896,3
20190901|2019-01-31 06:00,31,2.903,2.903,2.903,2.903,2
20190901|2019-01-31 07:00,31,2.892,2.893,2.892,2.893,2
20190901|2019-01-31 07:30,31,2.896,2.896,2.896,2.896,2
20190901|2019-01-31 08:00,31,2.893,2.897,2.892,2.892,58
20190901|2019-01-31 08:30,31,2.894,2.894,2.88,2.889,51
20190901|2019-01-31 09:00,31,2.889,2.891,2.886,2.886,38
20190901|2019-01-31 09:30,31,2.863,2.884,2.86,2.866,84
20190901|2019-01-31 10:00,31,2.857,2.864,2.845,2.848,38
20190901|2019-01-31 10:30,31,2.851,2.855,2.849,2.853,64
20190901|2019-01-31 11:00,31,2.85,2.863,2.846,2.86,110
20190901|2019-01-31 11:30,31,2.86,2.86,2.852,2.856,40
20190901|2019-01-31 12:00,31,2.858,2.859,2.856,2.857,20
20190901|2019-01-31 12:30,31,2.855,2.859,2.854,2.855,41
20190901|2019-01-31 13:00,31,2.857,2.858,2.84,2.842,391
20190901|2019-01-31 13:30,31,2.843,2.844,2.843,2.843,7
20190901|2019-01-31 14:00,31,2.844,2.847,2.844,2.846,18
20190901|2019-01-31 14:30,31,2.848,2.848,2.847,2.847,10
20190901|2019-01-31 15:00,31,2.848,2.848,2.844,2.845,11
20190901|2019-01-31 15:30,31,2.845,2.849,2.845,2.849,31
20190901|2019-01-31 18:00,1,2.857,2.857,2.857,2.857,4
20190901|2019-01-31 23:00,1,2.847,2.847,2.847,2.847,1
20190901|2019-02-01 01:30,1,2.837,2.837,2.831,2.831,3
20190901|2019-02-01 02:30,1,2.815,2.815,2.815,2.815,5
20190901|2019-02-01 03:00,1,2.82,2.82,2.82,2.82,1
20190901|2019-02-01 03:30,1,2.826,2.826,2.826,2.826,6
20190901|2019-02-01 04:00,1,2.829,2.829,2.828,2.829,14
20190901|2019-02-01 06:00,1,2.832,2.832,2.832,2.832,6
20190901|2019-02-01 06:30,1,2.828,2.828,2.828,2.828,1
20190901|2019-02-01 07:30,1,2.831,2.831,2.82,2.822,45
20190901|2019-02-01 08:00,1,2.819,2.821,2.812,2.82,107
20190901|2019-02-01 08:30,1,2.82,2.822,2.816,2.817,89
20190901|2019-02-01 09:00,1,2.818,2.82,2.816,2.818,82
20190901|2019-02-01 09:30,1,2.816,2.827,2.814,2.827,24
20190901|2019-02-01 10:00,1,2.827,2.828,2.82,2.82,35
20190901|2019-02-01 10:30,1,2.82,2.82,2.811,2.812,21
20190901|2019-02-01 11:00,1,2.812,2.814,2.8,2.8,49
20190901|2019-02-01 11:30,1,2.794,2.802,2.788,2.788,74
20190901|2019-02-01 12:00,1,2.788,2.797,2.782,2.782,27
20190901|2019-02-01 12:30,1,2.783,2.786,2.779,2.786,30
20190901|2019-02-01 13:00,1,2.785,2.79,2.775,2.775,135
20190901|2019-02-01 13:30,1,2.776,2.783,2.776,2.78,120
20190901|2019-02-01 14:00,1,2.781,2.783,2.781,2.783,59
20190901|2019-02-01 14:30,1,2.784,2.786,2.784,2.785,10
20190901|2019-02-01 15:00,1,2.781,2.781,2.781,2.781,1
20190901|2019-02-03 17:00,4,2.771,2.773,2.771,2.773,2
20190901|2019-02-03 17:30,4,2.768,2.768,2.768,2.768,2
20190901|2019-02-03 18:30,4,2.773,2.773,2.773,2.773,1
20190901|2019-02-03 22:30,4,2.78,2.78,2.78,2.78,1
20190901|2019-02-04 02:30,4,2.766,2.766,2.766,2.766,1
20190901|2019-02-04 03:00,4,2.766,2.766,2.766,2.766,1
20190901|2019-02-04 06:00,4,2.776,2.776,2.765,2.765,3
20190901|2019-02-04 06:30,4,2.767,2.769,2.766,2.769,4
20190901|2019-02-04 07:00,4,2.769,2.769,2.754,2.755,7
20190901|2019-02-04 07:30,4,2.749,2.749,2.734,2.734,70
20190901|2019-02-04 08:00,4,2.741,2.744,2.732,2.744,81
20190901|2019-02-04 08:30,4,2.744,2.745,2.73,2.73,172
20190901|2019-02-04 09:00,4,2.732,2.741,2.73,2.741,70
20190901|2019-02-04 09:30,4,2.744,2.753,2.74,2.746,50
20190901|2019-02-04 10:00,4,2.744,2.749,2.734,2.742,94
20190901|2019-02-04 10:30,4,2.741,2.745,2.732,2.736,31
20190901|2019-02-04 11:00,4,2.73,2.74,2.73,2.74,18
20190901|2019-02-04 11:30,4,2.736,2.738,2.736,2.736,13
20190901|2019-02-04 12:00,4,2.737,2.738,2.731,2.735,16
20190901|2019-02-04 12:30,4,2.733,2.736,2.733,2.734,10
20190901|2019-02-04 13:00,4,2.737,2.745,2.731,2.734,109
20190901|2019-02-04 13:30,4,2.734,2.737,2.733,2.737,119
20190901|2019-02-04 14:00,4,2.735,2.735,2.735,2.735,1
20190901|2019-02-04 14:30,4,2.735,2.736,2.735,2.736,8
20190901|2019-02-04 15:00,4,2.735,2.735,2.735,2.735,2
20190901|2019-02-04 17:00,5,2.741,2.741,2.741,2.741,1
20190901|2019-02-05 05:00,5,2.738,2.744,2.738,2.743,4
20190901|2019-02-05 06:00,5,2.741,2.741,2.741,2.741,1
20190901|2019-02-05 06:30,5,2.745,2.756,2.745,2.756,15
20190901|2019-02-05 07:00,5,2.757,2.762,2.757,2.762,4
20190901|2019-02-05 07:30,5,2.756,2.764,2.752,2.764,14
20190901|2019-02-05 08:00,5,2.763,2.763,2.748,2.751,88
20190901|2019-02-05 08:30,5,2.75,2.751,2.745,2.75,38
20190901|2019-02-05 09:00,5,2.751,2.762,2.75,2.759,27
20190901|2019-02-05 09:30,5,2.758,2.768,2.757,2.768,71
20190901|2019-02-05 10:00,5,2.764,2.769,2.763,2.768,50
20190901|2019-02-05 10:30,5,2.775,2.775,2.765,2.765,9
20190901|2019-02-05 11:00,5,2.768,2.769,2.754,2.754,115
20190901|2019-02-05 11:30,5,2.748,2.755,2.748,2.755,28
20190901|2019-02-05 12:00,5,2.756,2.756,2.747,2.748,36
20190901|2019-02-05 12:30,5,2.748,2.748,2.744,2.746,67
20190901|2019-02-05 13:00,5,2.746,2.752,2.744,2.749,50
20190901|2019-02-05 13:30,5,2.751,2.759,2.75,2.758,35
20190901|2019-02-05 14:00,5,2.757,2.758,2.757,2.758,4
20190901|2019-02-05 14:30,5,2.759,2.761,2.757,2.758,125
20190901|2019-02-05 15:00,5,2.764,2.766,2.764,2.764,4
20190901|2019-02-05 23:30,6,2.771,2.771,2.771,2.771,1
20190901|2019-02-06 04:30,6,2.765,2.78,2.765,2.78,2
20190901|2019-02-06 06:30,6,2.778,2.778,2.777,2.777,2
20190901|2019-02-06 07:00,6,2.774,2.78,2.768,2.779,23
20190901|2019-02-06 07:30,6,2.772,2.772,2.768,2.768,4
20190901|2019-02-06 08:00,6,2.766,2.766,2.752,2.755,55
20190901|2019-02-06 08:30,6,2.754,2.764,2.753,2.759,78
20190901|2019-02-06 09:00,6,2.76,2.763,2.753,2.753,73
20190901|2019-02-06 09:30,6,2.754,2.76,2.753,2.757,104
20190901|2019-02-06 10:00,6,2.756,2.756,2.751,2.752,18
20190901|2019-02-06 10:30,6,2.751,2.754,2.747,2.753,62
20190901|2019-02-06 11:00,6,2.754,2.78,2.753,2.78,81
20190901|2019-02-06 11:30,6,2.774,2.78,2.774,2.778,59
20190901|2019-02-06 12:00,6,2.775,2.776,2.771,2.776,17
20190901|2019-02-06 12:30,6,2.775,2.781,2.77,2.776,28
20190901|2019-02-06 13:00,6,2.774,2.775,2.757,2.759,322
20190901|2019-02-06 13:30,6,2.758,2.767,2.758,2.767,38
20190901|2019-02-06 14:00,6,2.767,2.767,2.766,2.767,3
20190901|2019-02-06 14:30,6,2.769,2.769,2.765,2.767,40
20190901|2019-02-06 15:00,6,2.767,2.768,2.767,2.767,17
20190901|2019-02-06 23:30,7,2.767,2.767,2.761,2.761,2
20190901|2019-02-07 01:30,7,2.757,2.757,2.73,2.73,6
20190901|2019-02-07 06:30,7,2.736,2.736,2.734,2.734,2
20190901|2019-02-07 07:00,7,2.735,2.736,2.726,2.73,30
20190901|2019-02-07 07:30,7,2.732,2.74,2.73,2.739,36
20190901|2019-02-07 08:00,7,2.74,2.746,2.736,2.74,92
20190901|2019-02-07 08:30,7,2.74,2.741,2.736,2.739,44
20190901|2019-02-07 09:00,7,2.739,2.739,2.734,2.734,89
20190901|2019-02-07 09:30,7,2.736,2.736,2.717,2.719,175
20190901|2019-02-07 10:00,7,2.718,2.72,2.703,2.713,191
20190901|2019-02-07 10:30,7,2.714,2.717,2.709,2.709,58
20190901|2019-02-07 11:00,7,2.708,2.716,2.707,2.714,154
20190901|2019-02-07 11:30,7,2.714,2.716,2.699,2.701,244
20190901|2019-02-07 12:00,7,2.701,2.706,2.7,2.704,190
20190901|2019-02-07 12:30,7,2.703,2.704,2.695,2.703,392
20190901|2019-02-07 13:00,7,2.704,2.71,2.702,2.707,425
20190901|2019-02-07 13:30,7,2.708,2.715,2.706,2.715,127
20190901|2019-02-07 14:00,7,2.718,2.72,2.718,2.72,2
20190901|2019-02-07 14:30,7,2.72,2.72,2.718,2.718,19
20190901|2019-02-07 15:00,7,2.717,2.721,2.717,2.721,18
20190901|2019-02-07 23:30,8,2.723,2.723,2.723,2.723,1
20190901|2019-02-08 01:00,8,2.728,2.728,2.728,2.728,1
20190901|2019-02-08 01:30,8,2.727,2.727,2.727,2.727,1
20190901|2019-02-08 04:00,8,2.735,2.735,2.734,2.734,3
20190901|2019-02-08 04:30,8,2.732,2.732,2.728,2.728,2
20190901|2019-02-08 06:30,8,2.727,2.74,2.725,2.74,37
20190901|2019-02-08 07:00,8,2.738,2.74,2.732,2.732,14
20190901|2019-02-08 07:30,8,2.738,2.741,2.733,2.733,30
20190901|2019-02-08 08:00,8,2.731,2.733,2.729,2.731,46
20190901|2019-02-08 08:30,8,2.73,2.73,2.708,2.713,115
20190901|2019-02-08 09:00,8,2.714,2.718,2.711,2.714,102
20190901|2019-02-08 09:30,8,2.716,2.724,2.716,2.723,58
20190901|2019-02-08 10:00,8,2.722,2.726,2.718,2.725,63
20190901|2019-02-08 10:30,8,2.726,2.726,2.719,2.723,66
20190901|2019-02-08 11:00,8,2.724,2.736,2.724,2.734,85
20190901|2019-02-08 11:30,8,2.735,2.741,2.735,2.741,32
20190901|2019-02-08 12:00,8,2.74,2.744,2.738,2.738,40
20190901|2019-02-08 12:30,8,2.737,2.753,2.735,2.75,94
20190901|2019-02-08 13:00,8,2.749,2.75,2.738,2.744,340
20190901|2019-02-08 13:30,8,2.747,2.752,2.745,2.752,19
20190901|2019-02-08 14:00,8,2.759,2.764,2.759,2.762,26
20190901|2019-02-10 17:00,11,2.784,2.799,2.783,2.799,24
20190901|2019-02-10 18:30,11,2.795,2.795,2.795,2.795,3
20190901|2019-02-10 19:00,11,2.795,2.795,2.795,2.795,2
20190901|2019-02-10 21:00,11,2.798,2.798,2.798,2.798,8
20190901|2019-02-10 21:30,11,2.798,2.798,2.798,2.798,2
20190901|2019-02-11 01:00,11,2.795,2.795,2.795,2.795,2
20190901|2019-02-11 02:00,11,2.804,2.804,2.804,2.804,1
20190901|2019-02-11 02:30,11,2.805,2.805,2.801,2.801,5
20190901|2019-02-11 04:00,11,2.804,2.805,2.802,2.805,11
20190901|2019-02-11 05:00,11,2.806,2.806,2.806,2.806,1
20190901|2019-02-11 05:30,11,2.809,2.81,2.809,2.81,6
20190901|2019-02-11 06:00,11,2.805,2.808,2.805,2.808,23
20190901|2019-02-11 06:30,11,2.797,2.797,2.797,2.797,2
20190901|2019-02-11 07:00,11,2.803,2.812,2.803,2.809,39
20190901|2019-02-11 07:30,11,2.811,2.825,2.805,2.821,49
20190901|2019-02-11 08:00,11,2.821,2.828,2.805,2.811,124
20190901|2019-02-11 08:30,11,2.81,2.81,2.786,2.786,102
20190901|2019-02-11 09:00,11,2.796,2.804,2.79,2.802,148
20190901|2019-02-11 09:30,11,2.802,2.805,2.795,2.796,68
20190901|2019-02-11 10:00,11,2.799,2.809,2.795,2.805,88
20190901|2019-02-11 10:30,11,2.805,2.815,2.793,2.794,56
20190901|2019-02-11 11:00,11,2.793,2.802,2.787,2.796,56
20190901|2019-02-11 11:30,11,2.795,2.798,2.786,2.797,35
20190901|2019-02-11 12:00,11,2.798,2.801,2.795,2.798,99
20190901|2019-02-11 12:30,11,2.799,2.8,2.788,2.793,38
20190901|2019-02-11 13:00,11,2.797,2.8,2.782,2.793,862
20190901|2019-02-11 13:30,11,2.794,2.796,2.793,2.793,38
20190901|2019-02-11 14:00,11,2.793,2.794,2.79,2.79,3
20190901|2019-02-11 14:30,11,2.79,2.79,2.788,2.788,4
20190901|2019-02-11 15:30,11,2.79,2.79,2.789,2.789,2
20190901|2019-02-11 23:30,12,2.795,2.796,2.795,2.796,2
20190901|2019-02-12 01:30,12,2.78,2.78,2.771,2.771,14
20190901|2019-02-12 02:00,12,2.78,2.782,2.78,2.781,3
20190901|2019-02-12 03:00,12,2.776,2.776,2.776,2.776,1
20190901|2019-02-12 04:30,12,2.782,2.782,2.782,2.782,1
20190901|2019-02-12 05:00,12,2.796,2.812,2.796,2.81,13
20190901|2019-02-12 05:30,12,2.811,2.811,2.811,2.811,1
20190901|2019-02-12 06:00,12,2.81,2.81,2.8,2.803,14
20190901|2019-02-12 06:30,12,2.796,2.811,2.796,2.804,19
20190901|2019-02-12 07:00,12,2.802,2.817,2.8,2.806,37
20190901|2019-02-12 07:30,12,2.812,2.815,2.809,2.813,9
20190901|2019-02-12 08:00,12,2.813,2.816,2.789,2.789,79
20190901|2019-02-12 08:30,12,2.788,2.8,2.786,2.798,28
20190901|2019-02-12 09:00,12,2.796,2.802,2.796,2.802,57
20190901|2019-02-12 09:30,12,2.803,2.806,2.798,2.8,69
20190901|2019-02-12 10:00,12,2.805,2.814,2.802,2.813,77
20190901|2019-02-12 10:30,12,2.814,2.832,2.811,2.824,63
20190901|2019-02-12 11:00,12,2.824,2.829,2.813,2.829,124
20190901|2019-02-12 11:30,12,2.823,2.823,2.815,2.819,32
20190901|2019-02-12 12:00,12,2.818,2.823,2.818,2.821,56
20190901|2019-02-12 12:30,12,2.823,2.829,2.823,2.829,49
20190901|2019-02-12 13:00,12,2.828,2.836,2.826,2.833,540
20190901|2019-02-12 13:30,12,2.833,2.833,2.816,2.817,123
20190901|2019-02-12 14:00,12,2.814,2.814,2.81,2.812,16
20190901|2019-02-12 14:30,12,2.811,2.811,2.811,2.811,1
20190901|2019-02-12 15:00,12,2.811,2.811,2.811,2.811,4
20190901|2019-02-12 15:30,12,2.813,2.813,2.813,2.813,2
20190901|2019-02-12 17:00,13,2.8,2.8,2.8,2.8,1
20190901|2019-02-12 18:00,13,2.796,2.796,2.795,2.795,3
20190901|2019-02-12 18:30,13,2.791,2.791,2.791,2.791,1
20190901|2019-02-12 23:00,13,2.787,2.787,2.782,2.782,2
20190901|2019-02-12 23:30,13,2.776,2.782,2.758,2.782,6
20190901|2019-02-13 01:30,13,2.769,2.769,2.769,2.769,4
20190901|2019-02-13 04:00,13,2.783,2.783,2.773,2.773,4
20190901|2019-02-13 04:30,13,2.769,2.769,2.769,2.769,1
20190901|2019-02-13 05:00,13,2.78,2.78,2.78,2.78,1
20190901|2019-02-13 05:30,13,2.765,2.77,2.765,2.768,4
20190901|2019-02-13 06:00,13,2.773,2.781,2.773,2.781,23
20190901|2019-02-13 06:30,13,2.777,2.785,2.777,2.785,25
20190901|2019-02-13 07:00,13,2.777,2.782,2.774,2.775,44
20190901|2019-02-13 07:30,13,2.771,2.776,2.758,2.772,128
20190901|2019-02-13 08:00,13,2.767,2.779,2.765,2.769,73
20190901|2019-02-13 08:30,13,2.765,2.767,2.758,2.767,63
20190901|2019-02-13 09:00,13,2.765,2.769,2.762,2.764,31
20190901|2019-02-13 09:30,13,2.76,2.766,2.76,2.765,34
20190901|2019-02-13 10:00,13,2.76,2.764,2.759,2.761,23
20190901|2019-02-13 10:30,13,2.762,2.774,2.761,2.772,38
20190901|2019-02-13 11:00,13,2.77,2.771,2.764,2.764,89
20190901|2019-02-13 11:30,13,2.769,2.791,2.768,2.784,34
20190901|2019-02-13 12:00,13,2.785,2.785,2.774,2.776,29
20190901|2019-02-13 12:30,13,2.784,2.784,2.769,2.769,70
20190901|2019-02-13 13:00,13,2.769,2.778,2.765,2.774,547
20190901|2019-02-13 13:30,13,2.773,2.774,2.773,2.774,4
20190901|2019-02-13 14:00,13,2.774,2.78,2.774,2.778,32
20190901|2019-02-13 14:30,13,2.779,2.779,2.779,2.779,1
20190901|2019-02-13 15:00,13,2.777,2.777,2.777,2.777,1
20190901|2019-02-13 17:00,14,2.78,2.78,2.78,2.78,1
20190901|2019-02-13 19:30,14,2.78,2.78,2.78,2.78,1
20190901|2019-02-14 04:30,14,2.781,2.781,2.781,2.781,2
20190901|2019-02-14 06:30,14,2.772,2.772,2.771,2.771,2
20190901|2019-02-14 07:00,14,2.774,2.774,2.773,2.774,4
20190901|2019-02-14 07:30,14,2.773,2.776,2.766,2.766,27
20190901|2019-02-14 08:00,14,2.771,2.771,2.761,2.761,42
20190901|2019-02-14 08:30,14,2.763,2.764,2.759,2.761,6
20190901|2019-02-14 09:00,14,2.764,2.768,2.762,2.768,101
20190901|2019-02-14 09:30,14,2.762,2.775,2.76,2.773,43
20190901|2019-02-14 10:00,14,2.77,2.77,2.756,2.756,40
20190901|2019-02-14 10:30,14,2.758,2.758,2.75,2.753,171
20190901|2019-02-14 11:00,14,2.755,2.76,2.753,2.759,111
20190901|2019-02-14 11:30,14,2.757,2.761,2.754,2.756,24
20190901|2019-02-14 12:00,14,2.753,2.759,2.753,2.759,70
20190901|2019-02-14 12:30,14,2.761,2.761,2.758,2.758,5
20190901|2019-02-14 13:00,14,2.756,2.756,2.75,2.754,77
20190901|2019-02-14 13:30,14,2.753,2.757,2.749,2.757,18
20190901|2019-02-14 14:00,14,2.756,2.756,2.756,2.756,2
20190901|2019-02-14 14:30,14,2.752,2.752,2.751,2.751,30
20190901|2019-02-14 15:00,14,2.752,2.752,2.751,2.751,5
20190901|2019-02-14 23:30,15,2.734,2.734,2.734,2.734,1
20190901|2019-02-15 00:00,15,2.734,2.734,2.734,2.734,1
20190901|2019-02-15 01:00,15,2.745,2.745,2.745,2.745,1
20190901|2019-02-15 01:30,15,2.743,2.743,2.743,2.743,1
20190901|2019-02-15 02:30,15,2.75,2.75,2.75,2.75,2
20190901|2019-02-15 04:00,15,2.752,2.752,2.752,2.752,2
20190901|2019-02-15 04:30,15,2.752,2.752,2.752,2.752,1
20190901|2019-02-15 05:00,15,2.753,2.753,2.753,2.753,1
20190901|2019-02-15 05:30,15,2.758,2.758,2.758,2.758,1
20190901|2019-02-15 06:00,15,2.757,2.759,2.757,2.759,5
20190901|2019-02-15 06:30,15,2.756,2.756,2.752,2.752,6
20190901|2019-02-15 07:00,15,2.759,2.759,2.755,2.755,3
20190901|2019-02-15 07:30,15,2.757,2.758,2.755,2.755,3
20190901|2019-02-15 08:00,15,2.761,2.762,2.755,2.762,11
20190901|2019-02-15 08:30,15,2.77,2.77,2.766,2.766,7
20190901|2019-02-15 09:00,15,2.763,2.763,2.761,2.763,26
20190901|2019-02-15 09:30,15,2.764,2.765,2.75,2.75,74
20190901|2019-02-15 10:00,15,2.756,2.756,2.751,2.753,24
20190901|2019-02-15 10:30,15,2.751,2.756,2.751,2.755,65
20190901|2019-02-15 11:00,15,2.754,2.76,2.753,2.76,37
20190901|2019-02-15 11:30,15,2.764,2.767,2.763,2.766,18
20190901|2019-02-15 12:00,15,2.767,2.769,2.767,2.768,28
20190901|2019-02-15 12:30,15,2.767,2.77,2.767,2.769,3
20190901|2019-02-15 13:00,15,2.767,2.789,2.766,2.787,74
20190901|2019-02-15 13:30,15,2.785,2.787,2.775,2.778,87
20190901|2019-02-15 14:00,15,2.781,2.783,2.78,2.783,7
20190901|2019-02-15 14:30,15,2.784,2.786,2.784,2.786,18
20190901|2019-02-15 15:00,15,2.788,2.793,2.788,2.793,43
20190901|2019-02-15 15:30,15,2.791,2.792,2.791,2.791,3
20190901|2019-02-17 20:30,19,2.769,2.769,2.767,2.767,4
20190901|2019-02-17 22:00,19,2.771,2.772,2.771,2.772,4
20190901|2019-02-17 23:30,19,2.798,2.798,2.798,2.798,1
20190901|2019-02-18 00:00,19,2.798,2.803,2.798,2.803,3
20190901|2019-02-18 00:30,19,2.801,2.801,2.801,2.801,1
20190901|2019-02-18 02:00,19,2.811,2.811,2.811,2.811,1
20190901|2019-02-18 03:30,19,2.798,2.798,2.798,2.798,1
20190901|2019-02-18 06:00,19,2.786,2.786,2.786,2.786,3
20190901|2019-02-18 07:30,19,2.787,2.787,2.787,2.787,2
20190901|2019-02-18 08:00,19,2.786,2.786,2.786,2.786,1
20190901|2019-02-18 08:30,19,2.787,2.787,2.787,2.787,11
20190901|2019-02-18 09:00,19,2.788,2.788,2.785,2.785,7
20190901|2019-02-18 10:00,19,2.785,2.785,2.785,2.785,1
20190901|2019-02-18 11:30,19,2.784,2.784,2.784,2.784,2
20190901|2019-02-18 17:00,19,2.798,2.799,2.798,2.799,3
20190901|2019-02-18 17:30,19,2.799,2.799,2.799,2.799,1
20190901|2019-02-18 23:30,19,2.809,2.809,2.807,2.807,2
20190901|2019-02-19 01:30,19,2.795,2.796,2.794,2.796,3
20190901|2019-02-19 05:00,19,2.798,2.798,2.794,2.794,4
20190901|2019-02-19 06:00,19,2.783,2.783,2.783,2.783,1
20190901|2019-02-19 06:30,19,2.787,2.787,2.781,2.785,13
20190901|2019-02-19 07:00,19,2.786,2.787,2.781,2.781,4
20190901|2019-02-19 08:00,19,2.78,2.787,2.78,2.786,73
20190901|2019-02-19 08:30,19,2.788,2.817,2.783,2.817,89
20190901|2019-02-19 09:00,19,2.82,2.82,2.813,2.814,69
20190901|2019-02-19 09:30,19,2.814,2.814,2.805,2.808,108
20190901|2019-02-19 10:00,19,2.808,2.809,2.803,2.803,71
20190901|2019-02-19 10:30,19,2.797,2.806,2.789,2.806,11
20190901|2019-02-19 11:00,19,2.804,2.806,2.798,2.803,288
20190901|2019-02-19 11:30,19,2.804,2.811,2.804,2.81,103
20190901|2019-02-19 12:00,19,2.811,2.811,2.809,2.809,2
20190901|2019-02-19 12:30,19,2.814,2.815,2.814,2.815,2
20190901|2019-02-19 13:00,19,2.814,2.825,2.812,2.824,73
20190901|2019-02-19 13:30,19,2.823,2.823,2.817,2.821,82
20190901|2019-02-19 14:30,19,2.812,2.817,2.812,2.817,59
20190901|2019-02-19 15:00,19,2.813,2.813,2.813,2.813,2
20190901|2019-02-19 17:30,20,2.821,2.821,2.821,2.821,1
20190901|2019-02-20 01:00,20,2.822,2.822,2.822,2.822,4
20190901|2019-02-20 01:30,20,2.83,2.83,2.83,2.83,1
20190901|2019-02-20 02:00,20,2.828,2.828,2.827,2.827,2
20190901|2019-02-20 03:30,20,2.828,2.828,2.828,2.828,1
20190901|2019-02-20 04:30,20,2.827,2.828,2.827,2.828,3
20190901|2019-02-20 06:00,20,2.833,2.838,2.833,2.838,11
20190901|2019-02-20 06:30,20,2.841,2.841,2.837,2.837,11
20190901|2019-02-20 07:00,20,2.837,2.844,2.829,2.829,55
20190901|2019-02-20 07:30,20,2.829,2.842,2.829,2.832,42
20190901|2019-02-20 08:00,20,2.835,2.835,2.827,2.83,87
20190901|2019-02-20 08:30,20,2.83,2.835,2.828,2.831,36
20190901|2019-02-20 09:00,20,2.83,2.831,2.827,2.827,13
20190901|2019-02-20 09:30,20,2.828,2.83,2.822,2.822,66
20190901|2019-02-20 10:00,20,2.824,2.824,2.813,2.815,43
20190901|2019-02-20 10:30,20,2.816,2.818,2.795,2.795,39
20190901|2019-02-20 11:00,20,2.798,2.807,2.797,2.807,43
20190901|2019-02-20 11:30,20,2.802,2.803,2.799,2.802,29
20190901|2019-02-20 12:00,20,2.803,2.803,2.8,2.801,23
20190901|2019-02-20 12:30,20,2.803,2.807,2.8,2.804,15
20190901|2019-02-20 13:00,20,2.806,2.806,2.794,2.797,475
20190901|2019-02-20 13:30,20,2.798,2.8,2.797,2.799,16
20190901|2019-02-20 14:00,20,2.8,2.801,2.8,2.801,3
20190901|2019-02-20 14:30,20,2.803,2.803,2.802,2.803,40
20190901|2019-02-20 15:00,20,2.8,2.801,2.8,2.801,20
20190901|2019-02-20 15:30,20,2.8,2.8,2.8,2.8,1
20190901|2019-02-20 23:30,21,2.809,2.814,2.805,2.811,11
20190901|2019-02-21 01:00,21,2.821,2.821,2.821,2.821,10
20190901|2019-02-21 06:30,21,2.818,2.818,2.815,2.815,2
20190901|2019-02-21 07:00,21,2.829,2.829,2.829,2.829,2
20190901|2019-02-21 07:30,21,2.826,2.826,2.823,2.823,6
20190901|2019-02-21 08:00,21,2.824,2.828,2.816,2.818,57
20190901|2019-02-21 08:30,21,2.82,2.82,2.815,2.818,10
20190901|2019-02-21 09:00,21,2.819,2.821,2.814,2.814,38
20190901|2019-02-21 09:30,21,2.828,2.838,2.823,2.823,136
20190901|2019-02-21 10:00,21,2.823,2.823,2.814,2.818,80
20190901|2019-02-21 10:30,21,2.817,2.824,2.817,2.821,14
20190901|2019-02-21 11:00,21,2.821,2.822,2.819,2.821,18
20190901|2019-02-21 11:30,21,2.826,2.826,2.817,2.821,67
20190901|2019-02-21 12:00,21,2.823,2.827,2.82,2.825,87
20190901|2019-02-21 12:30,21,2.824,2.837,2.824,2.837,194
20190901|2019-02-21 13:00,21,2.837,2.837,2.823,2.833,732
20190901|2019-02-21 13:30,21,2.832,2.837,2.828,2.837,165
20190901|2019-02-21 14:00,21,2.837,2.839,2.837,2.837,19
20190901|2019-02-21 14:30,21,2.838,2.838,2.834,2.837,37
20190901|2019-02-21 15:00,21,2.837,2.84,2.836,2.839,18
20190901|2019-02-21 15:30,21,2.84,2.841,2.84,2.841,7
20190901|2019-02-21 19:00,22,2.82,2.82,2.82,2.82,1
20190901|2019-02-21 21:30,22,2.827,2.831,2.826,2.831,14
20190901|2019-02-21 23:30,22,2.836,2.839,2.836,2.839,3
20190901|2019-02-22 00:00,22,2.839,2.839,2.836,2.836,2
20190901|2019-02-22 00:30,22,2.832,2.832,2.827,2.827,2
20190901|2019-02-22 01:00,22,2.823,2.823,2.823,2.823,1
20190901|2019-02-22 02:30,22,2.822,2.822,2.822,2.822,1
20190901|2019-02-22 05:00,22,2.827,2.827,2.827,2.827,1
20190901|2019-02-22 05:30,22,2.838,2.838,2.838,2.838,1
20190901|2019-02-22 06:30,22,2.83,2.83,2.83,2.83,1
20190901|2019-02-22 07:30,22,2.825,2.825,2.825,2.825,1
20190901|2019-02-22 08:00,22,2.828,2.828,2.822,2.823,70
20190901|2019-02-22 08:30,22,2.823,2.827,2.822,2.827,11
20190901|2019-02-22 09:00,22,2.828,2.828,2.818,2.825,85
20190901|2019-02-22 09:30,22,2.824,2.828,2.824,2.826,14
20190901|2019-02-22 10:00,22,2.827,2.827,2.823,2.826,9
20190901|2019-02-22 10:30,22,2.828,2.829,2.824,2.824,33
20190901|2019-02-22 11:00,22,2.821,2.828,2.821,2.828,32
20190901|2019-02-22 11:30,22,2.828,2.828,2.828,2.828,9
20190901|2019-02-22 12:00,22,2.83,2.842,2.83,2.837,61
20190901|2019-02-22 12:30,22,2.84,2.843,2.837,2.843,80
20190901|2019-02-22 13:00,22,2.838,2.85,2.837,2.85,13
20190901|2019-02-22 13:30,22,2.85,2.85,2.841,2.841,88
20190901|2019-02-22 14:00,22,2.838,2.838,2.837,2.837,2
20190901|2019-02-22 14:30,22,2.837,2.838,2.834,2.837,20
20190901|2019-02-22 15:30,22,2.832,2.832,2.832,2.832,18
20190901|2019-02-24 17:00,25,2.866,2.87,2.866,2.87,14
20190901|2019-02-24 17:30,25,2.87,2.87,2.87,2.87,2
20190901|2019-02-24 18:00,25,2.868,2.868,2.868,2.868,1
20190901|2019-02-24 23:00,25,2.877,2.878,2.877,2.878,2
20190901|2019-02-24 23:30,25,2.881,2.881,2.881,2.881,2
20190901|2019-02-25 01:30,25,2.881,2.883,2.877,2.882,22
20190901|2019-02-25 02:00,25,2.882,2.883,2.878,2.878,13
20190901|2019-02-25 03:00,25,2.87,2.871,2.869,2.87,15
20190901|2019-02-25 03:30,25,2.876,2.882,2.876,2.882,4
20190901|2019-02-25 04:00,25,2.883,2.883,2.883,2.883,1
20190901|2019-02-25 04:30,25,2.881,2.881,2.879,2.879,2
20190901|2019-02-25 06:00,25,2.875,2.875,2.875,2.875,1
20190901|2019-02-25 06:30,25,2.874,2.875,2.87,2.874,16
20190901|2019-02-25 07:00,25,2.873,2.873,2.86,2.869,39
20190901|2019-02-25 07:30,25,2.865,2.881,2.865,2.881,23
20190901|2019-02-25 08:00,25,2.886,2.888,2.882,2.882,70
20190901|2019-02-25 08:30,25,2.884,2.884,2.872,2.876,97
20190901|2019-02-25 09:00,25,2.877,2.878,2.871,2.872,47
20190901|2019-02-25 09:30,25,2.874,2.876,2.869,2.873,33
20190901|2019-02-25 10:00,25,2.872,2.872,2.86,2.866,25
20190901|2019-02-25 10:30,25,2.869,2.877,2.868,2.876,37
20190901|2019-02-25 11:00,25,2.874,2.882,2.874,2.876,14
20190901|2019-02-25 11:30,25,2.878,2.879,2.875,2.878,17
20190901|2019-02-25 12:00,25,2.878,2.888,2.878,2.883,29
20190901|2019-02-25 12:30,25,2.884,2.888,2.881,2.883,79
20190901|2019-02-25 13:00,25,2.882,2.894,2.878,2.893,181
20190901|2019-02-25 13:30,25,2.892,2.896,2.891,2.891,161
20190901|2019-02-25 14:00,25,2.89,2.893,2.89,2.893,11
20190901|2019-02-25 14:30,25,2.889,2.889,2.889,2.889,1
20190901|2019-02-25 15:00,25,2.89,2.895,2.89,2.893,10
20190901|2019-02-25 15:30,25,2.893,2.895,2.893,2.895,47
20190901|2019-02-25 18:00,26,2.891,2.891,2.891,2.891,1
20190901|2019-02-25 21:30,26,2.897,2.897,2.897,2.897,1
20190901|2019-02-25 23:00,26,2.895,2.898,2.895,2.898,2
20190901|2019-02-25 23:30,26,2.902,2.902,2.901,2.901,2
20190901|2019-02-26 01:30,26,2.888,2.888,2.887,2.887,2
20190901|2019-02-26 02:00,26,2.89,2.891,2.89,2.891,2
20190901|2019-02-26 03:00,26,2.899,2.899,2.899,2.899,2
20190901|2019-02-26 04:00,26,2.904,2.904,2.901,2.901,4
20190901|2019-02-26 04:30,26,2.906,2.906,2.906,2.906,1
20190901|2019-02-26 05:00,26,2.906,2.906,2.902,2.902,4
20190901|2019-02-26 05:30,26,2.909,2.911,2.903,2.911,14
20190901|2019-02-26 06:00,26,2.903,2.905,2.903,2.905,5
20190901|2019-02-26 06:30,26,2.906,2.906,2.902,2.905,18
20190901|2019-02-26 07:00,26,2.91,2.911,2.902,2.909,82
20190901|2019-02-26 07:30,26,2.907,2.91,2.905,2.905,75
20190901|2019-02-26 08:00,26,2.901,2.904,2.894,2.904,54
20190901|2019-02-26 08:30,26,2.906,2.906,2.897,2.902,55
20190901|2019-02-26 09:00,26,2.901,2.903,2.898,2.903,33
20190901|2019-02-26 09:30,26,2.903,2.903,2.899,2.899,50
20190901|2019-02-26 10:00,26,2.899,2.899,2.892,2.893,72
20190901|2019-02-26 10:30,26,2.887,2.891,2.879,2.879,57
20190901|2019-02-26 11:00,26,2.884,2.889,2.884,2.889,61
20190901|2019-02-26 11:30,26,2.884,2.893,2.884,2.893,10
20190901|2019-02-26 12:00,26,2.893,2.899,2.893,2.895,23
20190901|2019-02-26 12:30,26,2.894,2.897,2.883,2.891,79
20190901|2019-02-26 13:00,26,2.892,2.896,2.879,2.881,78
20190901|2019-02-26 13:30,26,2.881,2.881,2.856,2.856,65
20190901|2019-02-26 14:00,26,2.857,2.864,2.857,2.864,2
20190901|2019-02-26 14:30,26,2.862,2.866,2.862,2.866,9
20190901|2019-02-26 15:00,26,2.864,2.864,2.861,2.861,10
20190901|2019-02-26 15:30,26,2.858,2.864,2.858,2.864,5
20190901|2019-02-26 17:00,27,2.86,2.86,2.86,2.86,1
20190901|2019-02-26 22:30,27,2.858,2.858,2.855,2.855,2
20190901|2019-02-26 23:00,27,2.864,2.873,2.864,2.873,2
20190901|2019-02-27 03:00,27,2.878,2.879,2.878,2.879,2
20190901|2019-02-27 04:30,27,2.869,2.869,2.869,2.869,1
20190901|2019-02-27 05:00,27,2.869,2.871,2.869,2.871,2
20190901|2019-02-27 05:30,27,2.873,2.873,2.873,2.873,2
20190901|2019-02-27 06:00,27,2.864,2.865,2.863,2.863,4
20190901|2019-02-27 06:30,27,2.858,2.858,2.856,2.856,5
20190901|2019-02-27 07:00,27,2.856,2.856,2.844,2.844,12
20190901|2019-02-27 07:30,27,2.845,2.845,2.84,2.843,34
20190901|2019-02-27 08:00,27,2.84,2.858,2.832,2.856,161
20190901|2019-02-27 08:30,27,2.858,2.861,2.854,2.854,184
20190901|2019-02-27 09:00,27,2.859,2.861,2.853,2.858,10
20190901|2019-02-27 09:30,27,2.86,2.875,2.86,2.872,61
20190901|2019-02-27 10:00,27,2.877,2.879,2.873,2.874,43
20190901|2019-02-27 10:30,27,2.876,2.88,2.874,2.88,20
20190901|2019-02-27 11:00,27,2.874,2.876,2.87,2.876,23
20190901|2019-02-27 11:30,27,2.876,2.877,2.872,2.876,7
20190901|2019-02-27 12:00,27,2.879,2.881,2.877,2.877,30
20190901|2019-02-27 12:30,27,2.876,2.881,2.876,2.88,88
20190901|2019-02-27 13:00,27,2.883,2.888,2.883,2.884,302
20190901|2019-02-27 13:30,27,2.881,2.89,2.881,2.884,160
20190901|2019-02-27 14:00,27,2.889,2.889,2.886,2.887,62
20190901|2019-02-27 14:30,27,2.89,2.89,2.886,2.888,5
20190901|2019-02-27 15:00,27,2.891,2.892,2.891,2.892,8
20190901|2019-02-27 15:30,27,2.891,2.904,2.891,2.904,29
20190901|2019-02-27 20:00,28,2.893,2.893,2.893,2.893,2
20190901|2019-02-27 20:30,28,2.894,2.894,2.894,2.894,1
20190901|2019-02-28 00:30,28,2.883,2.883,2.883,2.883,1
20190901|2019-02-28 01:00,28,2.888,2.888,2.888,2.888,3
20190901|2019-02-28 01:30,28,2.896,2.896,2.892,2.892,3
20190901|2019-02-28 03:30,28,2.9,2.9,2.899,2.899,2
20190901|2019-02-28 04:00,28,2.899,2.906,2.899,2.906,3
20190901|2019-02-28 04:30,28,2.905,2.905,2.905,2.905,2
20190901|2019-02-28 05:00,28,2.907,2.908,2.904,2.908,15
20190901|2019-02-28 05:30,28,2.904,2.913,2.904,2.913,8
20190901|2019-02-28 06:00,28,2.908,2.908,2.903,2.904,11
20190901|2019-02-28 06:30,28,2.904,2.91,2.903,2.903,30
20190901|2019-02-28 07:00,28,2.905,2.905,2.901,2.905,5
20190901|2019-02-28 07:30,28,2.903,2.903,2.9,2.902,20
20190901|2019-02-28 08:00,28,2.905,2.907,2.901,2.905,22
20190901|2019-02-28 08:30,28,2.907,2.911,2.905,2.906,116
20190901|2019-02-28 09:00,28,2.907,2.908,2.895,2.895,58
20190901|2019-02-28 09:30,28,2.895,2.906,2.885,2.895,56
20190901|2019-02-28 10:00,28,2.899,2.9,2.884,2.886,70
20190901|2019-02-28 10:30,28,2.882,2.894,2.88,2.892,53
20190901|2019-02-28 11:00,28,2.888,2.902,2.888,2.9,70
20190901|2019-02-28 11:30,28,2.895,2.895,2.892,2.893,14
20190901|2019-02-28 12:00,28,2.893,2.901,2.893,2.897,109
20190901|2019-02-28 12:30,28,2.895,2.901,2.895,2.901,33
20190901|2019-02-28 13:00,28,2.899,2.907,2.895,2.904,643
20190901|2019-02-28 13:30,28,2.904,2.905,2.902,2.905,137
20190901|2019-02-28 14:00,28,2.905,2.905,2.901,2.902,18
20190901|2019-02-28 14:30,28,2.901,2.903,2.899,2.899,66
20190901|2019-02-28 15:00,28,2.898,2.898,2.898,2.898,10
20190901|2019-02-28 15:30,28,2.897,2.897,2.897,2.897,1
20190901|2019-02-28 17:30,1,2.894,2.894,2.894,2.894,1
20190901|2019-02-28 18:00,1,2.889,2.889,2.885,2.885,3
20190901|2019-02-28 18:30,1,2.88,2.88,2.88,2.88,1
20190901|2019-02-28 21:30,1,2.885,2.885,2.885,2.885,1
20190901|2019-02-28 22:00,1,2.885,2.885,2.885,2.885,4
20190901|2019-02-28 23:00,1,2.888,2.888,2.888,2.888,1
20190901|2019-02-28 23:30,1,2.887,2.887,2.887,2.887,1
20190901|2019-03-01 00:30,1,2.895,2.899,2.895,2.899,2
20190901|2019-03-01 01:00,1,2.892,2.892,2.892,2.892,1
20190901|2019-03-01 01:30,1,2.89,2.89,2.889,2.889,2
20190901|2019-03-01 04:30,1,2.902,2.905,2.902,2.905,2
20190901|2019-03-01 05:00,1,2.909,2.916,2.909,2.914,7
20190901|2019-03-01 05:30,1,2.912,2.912,2.912,2.912,2
20190901|2019-03-01 06:00,1,2.908,2.911,2.906,2.908,28
20190901|2019-03-01 07:00,1,2.9,2.903,2.9,2.903,3
20190901|2019-03-01 07:30,1,2.907,2.908,2.902,2.905,31
20190901|2019-03-01 08:00,1,2.91,2.938,2.91,2.938,100
20190901|2019-03-01 08:30,1,2.94,2.94,2.924,2.925,142
20190901|2019-03-01 09:00,1,2.925,2.926,2.909,2.918,42
20190901|2019-03-01 09:30,1,2.919,2.927,2.919,2.922,40
20190901|2019-03-01 10:00,1,2.925,2.929,2.922,2.924,35
20190901|2019-03-01 10:30,1,2.925,2.93,2.923,2.93,20
20190901|2019-03-01 11:00,1,2.928,2.929,2.924,2.925,46
20190901|2019-03-01 11:30,1,2.925,2.925,2.924,2.924,19
20190901|2019-03-01 12:00,1,2.928,2.933,2.927,2.932,26
20190901|2019-03-01 12:30,1,2.932,2.938,2.932,2.937,58
20190901|2019-03-01 13:00,1,2.937,2.942,2.937,2.941,307
20190901|2019-03-01 13:30,1,2.939,2.941,2.933,2.934,87
20190901|2019-03-01 14:00,1,2.935,2.935,2.932,2.935,21
20190901|2019-03-01 14:30,1,2.935,2.935,2.933,2.933,19
20190901|2019-03-01 15:00,1,2.934,2.935,2.929,2.932,23
20190901|2019-03-03 17:00,4,2.94,2.941,2.934,2.934,3
20190901|2019-03-03 17:30,4,2.933,2.935,2.933,2.935,2
20190901|2019-03-03 20:00,4,2.937,2.937,2.937,2.937,1
20190901|2019-03-03 21:00,4,2.943,2.944,2.943,2.944,2
20190901|2019-03-03 21:30,4,2.937,2.937,2.937,2.937,1
20190901|2019-03-03 22:00,4,2.94,2.94,2.94,2.94,1
20190901|2019-03-03 23:00,4,2.936,2.936,2.931,2.931,4
20190901|2019-03-04 01:00,4,2.925,2.925,2.925,2.925,1
20190901|2019-03-04 01:30,4,2.924,2.924,2.924,2.924,12
20190901|2019-03-04 02:00,4,2.919,2.919,2.914,2.914,9
20190901|2019-03-04 02:30,4,2.916,2.916,2.916,2.916,1
20190901|2019-03-04 03:00,4,2.92,2.921,2.92,2.921,2
20190901|2019-03-04 03:30,4,2.921,2.921,2.921,2.921,1
20190901|2019-03-04 04:00,4,2.921,2.921,2.921,2.921,3
20190901|2019-03-04 04:30,4,2.928,2.929,2.928,2.929,2
20190901|2019-03-04 05:00,4,2.928,2.939,2.928,2.937,6
20190901|2019-03-04 05:30,4,2.937,2.941,2.937,2.937,8
20190901|2019-03-04 06:00,4,2.94,2.958,2.94,2.944,32
20190901|2019-03-04 06:30,4,2.945,2.946,2.942,2.945,17
20190901|2019-03-04 07:00,4,2.947,2.962,2.947,2.957,56
20190901|2019-03-04 07:30,4,2.958,2.959,2.944,2.946,47
20190901|2019-03-04 08:00,4,2.942,2.95,2.917,2.932,130
20190901|2019-03-04 08:30,4,2.935,2.949,2.935,2.943,73
20190901|2019-03-04 09:00,4,2.944,2.944,2.926,2.933,157
20190901|2019-03-04 09:30,4,2.93,2.932,2.926,2.93,41
20190901|2019-03-04 10:00,4,2.931,2.931,2.918,2.918,60
20190901|2019-03-04 10:30,4,2.921,2.931,2.919,2.925,65
20190901|2019-03-04 11:00,4,2.928,2.93,2.924,2.926,98
20190901|2019-03-04 11:30,4,2.925,2.931,2.924,2.928,47
20190901|2019-03-04 12:00,4,2.929,2.933,2.928,2.928,84
20190901|2019-03-04 12:30,4,2.927,2.936,2.927,2.935,132
20190901|2019-03-04 13:00,4,2.934,2.941,2.931,2.94,509
20190901|2019-03-04 13:30,4,2.94,2.94,2.934,2.935,42
20190901|2019-03-04 14:00,4,2.934,2.936,2.93,2.93,32
20190901|2019-03-04 14:30,4,2.93,2.937,2.93,2.937,40
20190901|2019-03-04 15:00,4,2.94,2.94,2.937,2.937,2
20190901|2019-03-04 15:30,4,2.937,2.937,2.936,2.936,12
20190901|2019-03-04 17:00,5,2.938,2.938,2.938,2.938,2
20190901|2019-03-04 21:00,5,2.939,2.939,2.939,2.939,7
20190901|2019-03-04 23:00,5,2.943,2.943,2.943,2.943,1
20190901|2019-03-04 23:30,5,2.942,2.942,2.942,2.942,1
20190901|2019-03-05 01:00,5,2.945,2.945,2.945,2.945,1
20190901|2019-03-05 01:30,5,2.947,2.947,2.945,2.945,4
20190901|2019-03-05 02:00,5,2.946,2.95,2.945,2.95,8
20190901|2019-03-05 02:30,5,2.956,2.956,2.956,2.956,1
20190901|2019-03-05 03:00,5,2.953,2.957,2.953,2.957,6
20190901|2019-03-05 03:30,5,2.956,2.956,2.956,2.956,3
20190901|2019-03-05 04:00,5,2.953,2.954,2.953,2.954,2
20190901|2019-03-05 04:30,5,2.957,2.959,2.957,2.959,3
20190901|2019-03-05 05:00,5,2.958,2.958,2.952,2.954,18
20190901|2019-03-05 05:30,5,2.957,2.97,2.957,2.96,20
20190901|2019-03-05 06:00,5,2.959,2.959,2.955,2.959,8
20190901|2019-03-05 06:30,5,2.962,2.966,2.96,2.96,30
20190901|2019-03-05 07:00,5,2.955,2.956,2.946,2.949,23
20190901|2019-03-05 07:30,5,2.95,2.951,2.941,2.942,80
20190901|2019-03-05 08:00,5,2.94,2.943,2.935,2.941,110
20190901|2019-03-05 08:30,5,2.941,2.944,2.93,2.934,116
20190901|2019-03-05 09:00,5,2.933,2.938,2.929,2.932,188
20190901|2019-03-05 09:30,5,2.931,2.931,2.924,2.925,64
20190901|2019-03-05 10:00,5,2.928,2.93,2.923,2.928,203
20190901|2019-03-05 10:30,5,2.928,2.937,2.928,2.936,61
20190901|2019-03-05 11:00,5,2.935,2.938,2.934,2.938,58
20190901|2019-03-05 11:30,5,2.939,2.942,2.938,2.938,53
20190901|2019-03-05 12:00,5,2.939,2.943,2.938,2.942,15
20190901|2019-03-05 12:30,5,2.943,2.947,2.941,2.946,186
20190901|2019-03-05 13:00,5,2.945,2.955,2.945,2.954,461
20190901|2019-03-05 13:30,5,2.954,2.954,2.951,2.953,23
20190901|2019-03-05 14:00,5,2.953,2.954,2.952,2.954,24
20190901|2019-03-05 14:30,5,2.954,2.957,2.953,2.954,30
20190901|2019-03-05 15:00,5,2.954,2.954,2.953,2.954,11
20190901|2019-03-05 15:30,5,2.955,2.956,2.955,2.956,2
20190901|2019-03-05 18:30,6,2.955,2.955,2.955,2.955,1
20190901|2019-03-05 19:00,6,2.955,2.96,2.955,2.96,4
20190901|2019-03-05 20:30,6,2.959,2.959,2.959,2.959,1
20190901|2019-03-05 21:00,6,2.957,2.957,2.957,2.957,3
20190901|2019-03-05 23:00,6,2.953,2.953,2.953,2.953,1
20190901|2019-03-06 01:30,6,2.955,2.955,2.952,2.952,3
20190901|2019-03-06 05:00,6,2.954,2.963,2.954,2.963,7
20190901|2019-03-06 05:30,6,2.96,2.96,2.96,2.96,1
20190901|2019-03-06 06:00,6,2.959,2.959,2.953,2.953,16
20190901|2019-03-06 06:30,6,2.95,2.953,2.944,2.944,261
20190901|2019-03-06 07:00,6,2.943,2.945,2.938,2.941,126
20190901|2019-03-06 07:30,6,2.944,2.948,2.939,2.947,48
20190901|2019-03-06 08:00,6,2.943,2.946,2.934,2.935,76
20190901|2019-03-06 08:30,6,2.935,2.938,2.928,2.935,40
20190901|2019-03-06 09:00,6,2.936,2.943,2.936,2.943,128
20190901|2019-03-06 09:30,6,2.943,2.943,2.938,2.939,138
20190901|2019-03-06 10:00,6,2.939,2.939,2.924,2.933,205
20190901|2019-03-06 10:30,6,2.932,2.932,2.917,2.923,166
20190901|2019-03-06 11:00,6,2.923,2.923,2.917,2.921,141
20190901|2019-03-06 11:30,6,2.92,2.925,2.919,2.922,99
20190901|2019-03-06 12:00,6,2.922,2.93,2.922,2.927,124
20190901|2019-03-06 12:30,6,2.928,2.934,2.927,2.933,140
20190901|2019-03-06 13:00,6,2.934,2.935,2.92,2.928,399
20190901|2019-03-06 13:30,6,2.929,2.934,2.929,2.934,62
20190901|2019-03-06 14:00,6,2.93,2.932,2.929,2.929,12
20190901|2019-03-06 14:30,6,2.93,2.931,2.93,2.93,4
20190901|2019-03-06 15:00,6,2.933,2.933,2.931,2.931,2
20190901|2019-03-06 15:30,6,2.932,2.934,2.93,2.93,22
20190901|2019-03-06 19:00,7,2.933,2.933,2.933,2.933,1
20190901|2019-03-06 20:30,7,2.933,2.933,2.933,2.933,1
20190901|2019-03-06 21:30,7,2.935,2.935,2.935,2.935,1
20190901|2019-03-07 00:00,7,2.927,2.93,2.927,2.93,3
20190901|2019-03-07 00:30,7,2.93,2.93,2.929,2.929,3
20190901|2019-03-07 01:00,7,2.927,2.927,2.927,2.927,2
20190901|2019-03-07 01:30,7,2.923,2.923,2.921,2.921,2
20190901|2019-03-07 02:00,7,2.923,2.923,2.923,2.923,1
20190901|2019-03-07 05:00,7,2.932,2.932,2.925,2.925,6
20190901|2019-03-07 06:00,7,2.927,2.927,2.923,2.923,2
20190901|2019-03-07 06:30,7,2.924,2.924,2.907,2.912,23
20190901|2019-03-07 07:00,7,2.911,2.916,2.911,2.915,17
20190901|2019-03-07 07:30,7,2.918,2.92,2.917,2.92,5
20190901|2019-03-07 08:00,7,2.922,2.94,2.922,2.935,78
20190901|2019-03-07 08:30,7,2.935,2.941,2.933,2.936,55
20190901|2019-03-07 09:00,7,2.937,2.947,2.937,2.942,78
20190901|2019-03-07 09:30,7,2.94,2.942,2.928,2.935,123
20190901|2019-03-07 10:00,7,2.934,2.934,2.929,2.929,41
20190901|2019-03-07 10:30,7,2.925,2.928,2.917,2.921,120
20190901|2019-03-07 11:00,7,2.925,2.934,2.922,2.934,219
20190901|2019-03-07 11:30,7,2.936,2.938,2.934,2.936,78
20190901|2019-03-07 12:00,7,2.936,2.937,2.933,2.937,53
20190901|2019-03-07 12:30,7,2.937,2.96,2.936,2.955,428
20190901|2019-03-07 13:00,7,2.953,2.958,2.945,2.957,397
20190901|2019-03-07 13:30,7,2.956,2.956,2.95,2.955,134
20190901|2019-03-07 14:00,7,2.956,2.956,2.95,2.951,74
20190901|2019-03-07 14:30,7,2.951,2.955,2.951,2.955,20
20190901|2019-03-07 15:00,7,2.957,2.958,2.955,2.955,8
20190901|2019-03-07 15:30,7,2.957,2.957,2.957,2.957,1
20190901|2019-03-07 19:30,8,2.958,2.958,2.958,2.958,2
20190901|2019-03-07 21:30,8,2.961,2.961,2.958,2.958,3
20190901|2019-03-08 01:30,8,2.963,2.963,2.96,2.961,3
20190901|2019-03-08 02:00,8,2.961,2.969,2.961,2.969,13
20190901|2019-03-08 02:30,8,2.976,2.979,2.975,2.977,18
20190901|2019-03-08 04:30,8,2.971,2.971,2.971,2.971,1
20190901|2019-03-08 05:30,8,2.965,2.966,2.965,2.966,2
20190901|2019-03-08 06:30,8,2.964,2.964,2.964,2.964,2
20190901|2019-03-08 07:00,8,2.962,2.971,2.96,2.964,28
20190901|2019-03-08 07:30,8,2.964,2.973,2.962,2.967,54
20190901|2019-03-08 08:00,8,2.967,2.972,2.956,2.963,120
20190901|2019-03-08 08:30,8,2.962,2.966,2.96,2.962,32
20190901|2019-03-08 09:00,8,2.963,2.963,2.957,2.957,67
20190901|2019-03-08 09:30,8,2.96,2.964,2.959,2.959,61
20190901|2019-03-08 10:00,8,2.956,2.96,2.953,2.958,63
20190901|2019-03-08 10:30,8,2.959,2.963,2.954,2.957,55
20190901|2019-03-08 11:00,8,2.959,2.964,2.957,2.958,93
20190901|2019-03-08 11:30,8,2.959,2.961,2.957,2.959,35
20190901|2019-03-08 12:00,8,2.96,2.962,2.959,2.962,18
20190901|2019-03-08 12:30,8,2.961,2.964,2.961,2.963,17
20190901|2019-03-08 13:00,8,2.964,2.968,2.96,2.961,381
20190901|2019-03-08 13:30,8,2.961,2.961,2.958,2.961,99
20190901|2019-03-08 14:00,8,2.962,2.962,2.958,2.958,5
20190901|2019-03-08 14:30,8,2.957,2.958,2.957,2.957,17
20190901|2019-03-08 15:00,8,2.959,2.961,2.959,2.961,4
20190901|2019-03-08 15:30,8,2.96,2.961,2.96,2.961,2
20190901|2019-03-10 17:00,11,2.938,2.942,2.931,2.932,9
20190901|2019-03-10 17:30,11,2.933,2.933,2.93,2.93,2
20190901|2019-03-10 18:00,11,2.93,2.93,2.925,2.925,2
20190901|2019-03-10 19:00,11,2.925,2.925,2.924,2.924,2
20190901|2019-03-10 19:30,11,2.925,2.925,2.925,2.925,2
20190901|2019-03-10 20:30,11,2.925,2.925,2.924,2.924,45
20190901|2019-03-10 21:00,11,2.924,2.924,2.923,2.923,2
20190901|2019-03-10 21:30,11,2.923,2.923,2.923,2.923,1
20190901|2019-03-10 22:00,11,2.92,2.92,2.919,2.919,2
20190901|2019-03-10 22:30,11,2.925,2.925,2.925,2.925,1
20190901|2019-03-10 23:00,11,2.924,2.924,2.924,2.924,1
20190901|2019-03-11 00:00,11,2.921,2.921,2.916,2.918,48
20190901|2019-03-11 00:30,11,2.918,2.922,2.915,2.918,12
20190901|2019-03-11 01:30,11,2.925,2.925,2.925,2.925,1
20190901|2019-03-11 02:00,11,2.92,2.92,2.92,2.92,1
20190901|2019-03-11 02:30,11,2.918,2.922,2.906,2.915,76
20190901|2019-03-11 03:00,11,2.916,2.923,2.916,2.921,4
20190901|2019-03-11 04:00,11,2.907,2.91,2.907,2.91,2
20190901|2019-03-11 04:30,11,2.914,2.914,2.914,2.914,2
20190901|2019-03-11 05:00,11,2.91,2.912,2.91,2.911,4
20190901|2019-03-11 05:30,11,2.912,2.912,2.909,2.909,8
20190901|2019-03-11 06:00,11,2.909,2.909,2.9,2.9,6
20190901|2019-03-11 06:30,11,2.9,2.903,2.895,2.902,31
20190901|2019-03-11 07:00,11,2.904,2.906,2.897,2.899,73
20190901|2019-03-11 07:30,11,2.898,2.903,2.896,2.903,63
20190901|2019-03-11 08:00,11,2.904,2.915,2.896,2.906,157
20190901|2019-03-11 08:30,11,2.897,2.902,2.893,2.899,159
20190901|2019-03-11 09:00,11,2.897,2.899,2.893,2.898,40
20190901|2019-03-11 09:30,11,2.896,2.897,2.889,2.895,30
20190901|2019-03-11 10:00,11,2.897,2.898,2.889,2.889,110
20190901|2019-03-11 10:30,11,2.888,2.896,2.886,2.891,116
20190901|2019-03-11 11:00,11,2.896,2.901,2.891,2.891,107
20190901|2019-03-11 11:30,11,2.89,2.895,2.889,2.894,47
20190901|2019-03-11 12:00,11,2.891,2.894,2.89,2.894,31
20190901|2019-03-11 12:30,11,2.895,2.902,2.895,2.895,45
20190901|2019-03-11 13:00,11,2.896,2.905,2.886,2.893,555
20190901|2019-03-11 13:30,11,2.893,2.898,2.893,2.894,179
20190901|2019-03-11 14:00,11,2.894,2.894,2.89,2.894,31
20190901|2019-03-11 14:30,11,2.891,2.894,2.89,2.894,16
20190901|2019-03-11 15:30,11,2.892,2.892,2.892,2.892,1
20190901|2019-03-11 17:00,12,2.901,2.901,2.901,2.901,1
20190901|2019-03-11 18:00,12,2.896,2.896,2.896,2.896,1
20190901|2019-03-11 18:30,12,2.894,2.894,2.894,2.894,1
20190901|2019-03-11 19:00,12,2.896,2.896,2.896,2.896,1
20190901|2019-03-11 23:30,12,2.897,2.897,2.897,2.897,1
20190901|2019-03-12 00:00,12,2.895,2.895,2.895,2.895,1
20190901|2019-03-12 02:30,12,2.892,2.898,2.892,2.898,2
20190901|2019-03-12 04:30,12,2.898,2.898,2.898,2.898,1
20190901|2019-03-12 05:00,12,2.896,2.899,2.896,2.898,7
20190901|2019-03-12 05:30,12,2.899,2.899,2.89,2.892,6
20190901|2019-03-12 06:00,12,2.891,2.891,2.884,2.888,6
20190901|2019-03-12 06:30,12,2.889,2.889,2.883,2.883,4
20190901|2019-03-12 07:00,12,2.884,2.884,2.882,2.882,4
20190901|2019-03-12 07:30,12,2.881,2.882,2.875,2.881,70
20190901|2019-03-12 08:00,12,2.876,2.898,2.876,2.893,112
20190901|2019-03-12 08:30,12,2.894,2.898,2.89,2.89,81
20190901|2019-03-12 09:00,12,2.89,2.891,2.884,2.891,154
20190901|2019-03-12 09:30,12,2.888,2.889,2.885,2.889,56
20190901|2019-03-12 10:00,12,2.887,2.888,2.879,2.882,180
20190901|2019-03-12 10:30,12,2.883,2.891,2.883,2.886,61
20190901|2019-03-12 11:00,12,2.888,2.89,2.886,2.888,28
20190901|2019-03-12 11:30,12,2.888,2.895,2.886,2.892,78
20190901|2019-03-12 12:00,12,2.893,2.893,2.889,2.893,122
20190901|2019-03-12 12:30,12,2.892,2.915,2.892,2.905,124
20190901|2019-03-12 13:00,12,2.91,2.912,2.904,2.906,338
20190901|2019-03-12 13:30,12,2.906,2.91,2.901,2.905,56
20190901|2019-03-12 14:00,12,2.906,2.908,2.906,2.908,21
20190901|2019-03-12 14:30,12,2.913,2.916,2.911,2.916,62
20190901|2019-03-12 15:00,12,2.915,2.916,2.914,2.914,9
20190901|2019-03-12 15:30,12,2.913,2.916,2.913,2.916,13
20190901|2019-03-12 17:00,13,2.915,2.915,2.915,2.915,1
20190901|2019-03-12 22:30,13,2.909,2.909,2.909,2.909,2
20190901|2019-03-13 00:00,13,2.917,2.92,2.911,2.911,5
20190901|2019-03-13 00:30,13,2.907,2.907,2.907,2.907,1
20190901|2019-03-13 01:00,13,2.903,2.903,2.903,2.903,1
20190901|2019-03-13 01:30,13,2.897,2.897,2.897,2.897,1
20190901|2019-03-13 02:00,13,2.895,2.895,2.895,2.895,1
20190901|2019-03-13 02:30,13,2.897,2.898,2.897,2.898,2
20190901|2019-03-13 03:00,13,2.898,2.898,2.898,2.898,3
20190901|2019-03-13 04:30,13,2.895,2.897,2.892,2.897,3
20190901|2019-03-13 05:30,13,2.902,2.902,2.902,2.902,1
20190901|2019-03-13 06:30,13,2.908,2.908,2.905,2.908,11
20190901|2019-03-13 07:00,13,2.913,2.913,2.894,2.899,13
20190901|2019-03-13 07:30,13,2.902,2.907,2.901,2.907,10
20190901|2019-03-13 08:00,13,2.907,2.933,2.907,2.924,112
20190901|2019-03-13 08:30,13,2.929,2.933,2.927,2.932,86
20190901|2019-03-13 09:00,13,2.932,2.936,2.923,2.926,139
20190901|2019-03-13 09:30,13,2.926,2.928,2.924,2.927,154
20190901|2019-03-13 10:00,13,2.927,2.933,2.927,2.932,24
20190901|2019-03-13 10:30,13,2.932,2.936,2.93,2.934,68
20190901|2019-03-13 11:00,13,2.936,2.936,2.934,2.934,96
20190901|2019-03-13 11:30,13,2.933,2.933,2.926,2.927,67
20190901|2019-03-13 12:00,13,2.926,2.927,2.923,2.926,47
20190901|2019-03-13 12:30,13,2.927,2.93,2.926,2.93,18
20190901|2019-03-13 13:00,13,2.932,2.938,2.926,2.937,248
20190901|2019-03-13 13:30,13,2.937,2.937,2.93,2.933,90
20190901|2019-03-13 14:00,13,2.935,2.935,2.933,2.934,11
20190901|2019-03-13 14:30,13,2.932,2.938,2.931,2.938,70
20190901|2019-03-13 15:00,13,2.936,2.942,2.935,2.942,29
20190901|2019-03-13 15:30,13,2.944,2.947,2.944,2.946,5
20190901|2019-03-13 18:00,14,2.953,2.956,2.953,2.956,2
20190901|2019-03-14 03:30,14,2.944,2.944,2.943,2.943,2
20190901|2019-03-14 04:00,14,2.939,2.942,2.939,2.942,2
20190901|2019-03-14 04:30,14,2.941,2.941,2.941,2.941,1
20190901|2019-03-14 05:00,14,2.94,2.94,2.94,2.94,2
20190901|2019-03-14 06:00,14,2.943,2.946,2.943,2.945,5
20190901|2019-03-14 06:30,14,2.947,2.947,2.944,2.944,6
20190901|2019-03-14 07:00,14,2.952,2.955,2.95,2.952,25
20190901|2019-03-14 07:30,14,2.946,2.949,2.941,2.941,7
20190901|2019-03-14 08:00,14,2.944,2.956,2.944,2.95,26
20190901|2019-03-14 08:30,14,2.95,2.954,2.95,2.952,28
20190901|2019-03-14 09:00,14,2.953,2.955,2.949,2.953,67
20190901|2019-03-14 09:30,14,2.951,2.951,2.94,2.943,71
20190901|2019-03-14 10:00,14,2.944,2.953,2.943,2.95,60
20190901|2019-03-14 10:30,14,2.949,2.951,2.945,2.945,22
20190901|2019-03-14 11:00,14,2.946,2.947,2.943,2.946,21
20190901|2019-03-14 11:30,14,2.945,2.945,2.945,2.945,1
20190901|2019-03-14 12:00,14,2.949,2.949,2.945,2.947,4
20190901|2019-03-14 12:30,14,2.948,2.951,2.948,2.95,30
20190901|2019-03-14 13:00,14,2.949,2.953,2.945,2.945,115
20190901|2019-03-14 13:30,14,2.949,2.949,2.946,2.946,41
20190901|2019-03-14 14:00,14,2.944,2.945,2.943,2.944,38
20190901|2019-03-14 14:30,14,2.943,2.944,2.943,2.944,29
20190901|2019-03-14 15:00,14,2.942,2.943,2.94,2.943,65
20190901|2019-03-14 15:30,14,2.941,2.944,2.941,2.943,18
20190901|2019-03-14 21:00,15,2.933,2.933,2.933,2.933,1
20190901|2019-03-14 22:30,15,2.932,2.932,2.932,2.932,1
20190901|2019-03-14 23:30,15,2.933,2.933,2.933,2.933,1
20190901|2019-03-15 00:00,15,2.934,2.94,2.932,2.932,6
20190901|2019-03-15 02:30,15,2.93,2.948,2.93,2.948,11
20190901|2019-03-15 03:00,15,2.948,2.948,2.941,2.941,3
20190901|2019-03-15 05:30,15,2.942,2.942,2.942,2.942,1
20190901|2019-03-15 06:00,15,2.941,2.941,2.933,2.933,3
20190901|2019-03-15 06:30,15,2.93,2.931,2.923,2.926,15
20190901|2019-03-15 07:00,15,2.924,2.924,2.916,2.92,46
20190901|2019-03-15 07:30,15,2.92,2.923,2.917,2.923,27
20190901|2019-03-15 08:00,15,2.923,2.931,2.917,2.929,161
20190901|2019-03-15 08:30,15,2.93,2.932,2.925,2.927,87
20190901|2019-03-15 09:00,15,2.928,2.929,2.922,2.924,55
20190901|2019-03-15 09:30,15,2.926,2.928,2.918,2.919,83
20190901|2019-03-15 10:00,15,2.918,2.919,2.908,2.912,267
20190901|2019-03-15 10:30,15,2.912,2.912,2.907,2.912,24
20190901|2019-03-15 11:00,15,2.911,2.918,2.911,2.916,13
20190901|2019-03-15 11:30,15,2.917,2.921,2.915,2.915,18
20190901|2019-03-15 12:00,15,2.914,2.919,2.912,2.912,26
20190901|2019-03-15 12:30,15,2.912,2.917,2.912,2.917,9
20190901|2019-03-15 13:00,15,2.916,2.918,2.901,2.906,245
20190901|2019-03-15 13:30,15,2.908,2.911,2.905,2.911,42
20190901|2019-03-15 14:00,15,2.91,2.911,2.91,2.911,30
20190901|2019-03-15 14:30,15,2.91,2.911,2.904,2.904,152
20190901|2019-03-15 15:00,15,2.905,2.905,2.903,2.903,5
20190901|2019-03-15 15:30,15,2.904,2.904,2.902,2.902,2
20190901|2019-03-17 17:00,18,2.901,2.901,2.901,2.901,1
20190901|2019-03-17 20:00,18,2.903,2.903,2.903,2.903,2
20190901|2019-03-18 00:00,18,2.9,2.9,2.9,2.9,1
20190901|2019-03-18 01:00,18,2.901,2.901,2.901,2.901,1
20190901|2019-03-18 02:00,18,2.902,2.902,2.902,2.902,1
20190901|2019-03-18 02:30,18,2.902,2.902,2.899,2.899,2
20190901|2019-03-18 03:30,18,2.906,2.906,2.906,2.906,1
20190901|2019-03-18 04:00,18,2.908,2.908,2.908,2.908,1
20190901|2019-03-18 04:30,18,2.906,2.906,2.904,2.904,2
20190901|2019-03-18 05:30,18,2.9,2.9,2.899,2.899,3
20190901|2019-03-18 06:00,18,2.9,2.9,2.897,2.898,5
20190901|2019-03-18 06:30,18,2.896,2.897,2.895,2.897,4
20190901|2019-03-18 07:00,18,2.901,2.917,2.901,2.911,30
20190901|2019-03-18 07:30,18,2.91,2.921,2.91,2.92,116
20190901|2019-03-18 08:00,18,2.921,2.937,2.918,2.932,350
20190901|2019-03-18 08:30,18,2.93,2.938,2.929,2.936,94
20190901|2019-03-18 09:00,18,2.938,2.942,2.935,2.936,107
20190901|2019-03-18 09:30,18,2.936,2.939,2.934,2.938,49
20190901|2019-03-18 10:00,18,2.938,2.941,2.938,2.94,24
20190901|2019-03-18 10:30,18,2.942,2.943,2.941,2.942,14
20190901|2019-03-18 11:00,18,2.944,2.944,2.943,2.943,197
20190901|2019-03-18 11:30,18,2.944,2.946,2.94,2.944,116
20190901|2019-03-18 12:00,18,2.945,2.954,2.945,2.952,81
20190901|2019-03-18 12:30,18,2.95,2.953,2.949,2.951,19
20190901|2019-03-18 13:00,18,2.953,2.961,2.951,2.96,489
20190901|2019-03-18 13:30,18,2.959,2.959,2.954,2.955,91
20190901|2019-03-18 14:00,18,2.955,2.955,2.953,2.954,18
20190901|2019-03-18 14:30,18,2.955,2.955,2.952,2.952,8
20190901|2019-03-18 15:00,18,2.954,2.956,2.954,2.954,16
20190901|2019-03-18 15:30,18,2.952,2.952,2.952,2.952,1
20190901|2019-03-18 17:00,19,2.943,2.943,2.941,2.941,2
20190901|2019-03-18 17:30,19,2.944,2.944,2.944,2.944,1
20190901|2019-03-18 18:00,19,2.945,2.951,2.945,2.951,6
20190901|2019-03-18 18:30,19,2.951,2.951,2.951,2.951,1
20190901|2019-03-18 20:30,19,2.946,2.946,2.946,2.946,1
20190901|2019-03-18 21:00,19,2.945,2.945,2.945,2.945,2
20190901|2019-03-18 22:00,19,2.948,2.948,2.948,2.948,1
20190901|2019-03-18 23:30,19,2.944,2.944,2.944,2.944,1
20190901|2019-03-19 00:00,19,2.948,2.948,2.948,2.948,1
20190901|2019-03-19 01:00,19,2.955,2.955,2.955,2.955,1
20190901|2019-03-19 02:00,19,2.959,2.959,2.959,2.959,1
20190901|2019-03-19 02:30,19,2.964,2.97,2.964,2.969,9
20190901|2019-03-19 03:00,19,2.973,2.975,2.973,2.975,5
20190901|2019-03-19 03:30,19,2.978,2.978,2.976,2.977,4
20190901|2019-03-19 04:30,19,2.972,2.98,2.972,2.98,16
20190901|2019-03-19 05:00,19,2.982,2.984,2.981,2.981,13
20190901|2019-03-19 05:30,19,2.984,2.99,2.982,2.982,66
20190901|2019-03-19 06:00,19,2.983,2.983,2.979,2.979,19
20190901|2019-03-19 06:30,19,2.978,2.978,2.973,2.977,11
20190901|2019-03-19 07:00,19,2.975,2.982,2.975,2.975,41
20190901|2019-03-19 07:30,19,2.975,2.981,2.975,2.98,127
20190901|2019-03-19 08:00,19,2.979,2.979,2.964,2.966,65
20190901|2019-03-19 08:30,19,2.966,2.967,2.954,2.955,426
20190901|2019-03-19 09:00,19,2.956,2.963,2.955,2.958,120
20190901|2019-03-19 09:30,19,2.957,2.959,2.95,2.956,61
20190901|2019-03-19 10:00,19,2.954,2.958,2.953,2.958,45
20190901|2019-03-19 10:30,19,2.958,2.96,2.956,2.958,130
20190901|2019-03-19 11:00,19,2.959,2.963,2.959,2.959,34
20190901|2019-03-19 11:30,19,2.957,2.959,2.951,2.959,58
20190901|2019-03-19 12:00,19,2.96,2.965,2.96,2.964,69
20190901|2019-03-19 12:30,19,2.965,2.965,2.961,2.962,23
20190901|2019-03-19 13:00,19,2.963,2.966,2.959,2.966,276
20190901|2019-03-19 13:30,19,2.965,2.965,2.961,2.962,67
20190901|2019-03-19 14:00,19,2.963,2.963,2.962,2.962,2
20190901|2019-03-19 14:30,19,2.958,2.958,2.957,2.957,3
20190901|2019-03-19 15:00,19,2.958,2.958,2.957,2.957,11
20190901|2019-03-19 15:30,19,2.955,2.955,2.955,2.955,1
20190901|2019-03-19 17:00,20,2.953,2.953,2.952,2.952,2
20190901|2019-03-19 17:30,20,2.953,2.953,2.953,2.953,1
20190901|2019-03-19 18:30,20,2.954,2.957,2.954,2.957,2
20190901|2019-03-19 19:30,20,2.962,2.962,2.962,2.962,1
20190901|2019-03-20 00:00,20,2.955,2.955,2.955,2.955,1
20190901|2019-03-20 01:00,20,2.954,2.954,2.954,2.954,1
20190901|2019-03-20 01:30,20,2.95,2.95,2.95,2.95,1
20190901|2019-03-20 02:00,20,2.95,2.95,2.95,2.95,2
20190901|2019-03-20 02:30,20,2.953,2.953,2.95,2.95,2
20190901|2019-03-20 03:00,20,2.948,2.948,2.942,2.943,5
20190901|2019-03-20 03:30,20,2.943,2.943,2.943,2.943,1
20190901|2019-03-20 04:00,20,2.948,2.948,2.947,2.947,5
20190901|2019-03-20 04:30,20,2.948,2.948,2.948,2.948,1
20190901|2019-03-20 05:00,20,2.947,2.951,2.947,2.951,4
20190901|2019-03-20 05:30,20,2.952,2.956,2.952,2.955,12
20190901|2019-03-20 06:00,20,2.963,2.964,2.963,2.963,4
20190901|2019-03-20 06:30,20,2.962,2.966,2.959,2.962,28
20190901|2019-03-20 07:00,20,2.96,2.96,2.951,2.954,73
20190901|2019-03-20 07:30,20,2.95,2.952,2.932,2.934,156
20190901|2019-03-20 08:00,20,2.934,2.949,2.934,2.939,100
20190901|2019-03-20 08:30,20,2.938,2.94,2.931,2.933,161
20190901|2019-03-20 09:00,20,2.932,2.932,2.925,2.93,159
20190901|2019-03-20 09:30,20,2.931,2.937,2.929,2.93,383
20190901|2019-03-20 10:00,20,2.932,2.934,2.926,2.929,140
20190901|2019-03-20 10:30,20,2.93,2.936,2.927,2.936,155
20190901|2019-03-20 11:00,20,2.937,2.937,2.93,2.934,212
20190901|2019-03-20 11:30,20,2.933,2.942,2.931,2.942,124
20190901|2019-03-20 12:00,20,2.938,2.94,2.932,2.933,100
20190901|2019-03-20 12:30,20,2.932,2.933,2.926,2.929,101
20190901|2019-03-20 13:00,20,2.928,2.933,2.921,2.93,674
20190901|2019-03-20 13:30,20,2.931,2.934,2.93,2.934,89
20190901|2019-03-20 14:00,20,2.933,2.935,2.933,2.934,10
20190901|2019-03-20 14:30,20,2.934,2.938,2.934,2.938,29
20190901|2019-03-20 15:00,20,2.941,2.941,2.938,2.938,5
20190901|2019-03-20 15:30,20,2.936,2.94,2.936,2.94,5
20190901|2019-03-21 00:00,21,2.932,2.932,2.927,2.927,2
20190901|2019-03-21 01:30,21,2.936,2.94,2.936,2.94,2
20190901|2019-03-21 02:00,21,2.938,2.938,2.938,2.938,1
20190901|2019-03-21 02:30,21,2.935,2.935,2.935,2.935,1
20190901|2019-03-21 03:00,21,2.937,2.937,2.937,2.937,1
20190901|2019-03-21 04:30,21,2.932,2.935,2.932,2.935,5
20190901|2019-03-21 05:00,21,2.926,2.927,2.926,2.927,2
20190901|2019-03-21 05:30,21,2.929,2.932,2.927,2.932,4
20190901|2019-03-21 06:30,21,2.932,2.932,2.928,2.928,7
20190901|2019-03-21 07:00,21,2.924,2.925,2.92,2.924,12
20190901|2019-03-21 07:30,21,2.922,2.922,2.915,2.915,26
20190901|2019-03-21 08:00,21,2.913,2.92,2.913,2.917,44
20190901|2019-03-21 08:30,21,2.915,2.93,2.913,2.914,50
20190901|2019-03-21 09:00,21,2.916,2.93,2.916,2.93,120
20190901|2019-03-21 09:30,21,2.929,2.934,2.921,2.928,62
20190901|2019-03-21 10:00,21,2.926,2.926,2.911,2.911,64
20190901|2019-03-21 10:30,21,2.913,2.917,2.913,2.917,12
20190901|2019-03-21 11:00,21,2.917,2.92,2.916,2.92,17
20190901|2019-03-21 11:30,21,2.921,2.921,2.919,2.921,6
20190901|2019-03-21 12:00,21,2.924,2.93,2.924,2.929,88
20190901|2019-03-21 12:30,21,2.929,2.936,2.926,2.931,48
20190901|2019-03-21 13:00,21,2.933,2.938,2.928,2.938,354
20190901|2019-03-21 13:30,21,2.937,2.937,2.932,2.933,117
20190901|2019-03-21 14:00,21,2.934,2.936,2.934,2.934,16
20190901|2019-03-21 14:30,21,2.937,2.937,2.936,2.937,4
20190901|2019-03-21 15:00,21,2.938,2.938,2.937,2.937,2
20190901|2019-03-21 15:30,21,2.937,2.937,2.934,2.934,4
20190901|2019-03-21 17:30,22,2.934,2.934,2.934,2.934,1
20190901|2019-03-21 18:00,22,2.933,2.933,2.933,2.933,1
20190901|2019-03-21 18:30,22,2.937,2.937,2.937,2.937,1
20190901|2019-03-21 19:00,22,2.93,2.93,2.87,2.895,60
20190901|2019-03-21 19:30,22,2.892,2.916,2.861,2.913,77
20190901|2019-03-21 21:00,22,2.913,2.923,2.913,2.923,5
20190901|2019-03-21 21:30,22,2.916,2.918,2.916,2.918,2
20190901|2019-03-21 22:00,22,2.916,2.916,2.911,2.911,3
20190901|2019-03-21 23:30,22,2.914,2.914,2.914,2.914,3
20190901|2019-03-22 01:00,22,2.919,2.919,2.918,2.919,6
20190901|2019-03-22 02:00,22,2.911,2.911,2.909,2.909,2
20190901|2019-03-22 03:30,22,2.916,2.916,2.915,2.915,3
20190901|2019-03-22 05:00,22,2.905,2.905,2.905,2.905,1
20190901|2019-03-22 05:30,22,2.908,2.908,2.908,2.908,1
20190901|2019-03-22 06:00,22,2.911,2.911,2.895,2.896,38
20190901|2019-03-22 06:30,22,2.896,2.905,2.894,2.903,69
20190901|2019-03-22 07:00,22,2.896,2.908,2.892,2.896,42
20190901|2019-03-22 07:30,22,2.89,2.906,2.89,2.903,38
20190901|2019-03-22 08:00,22,2.902,2.903,2.892,2.897,99
20190901|2019-03-22 08:30,22,2.896,2.896,2.886,2.886,99
20190901|2019-03-22 09:00,22,2.893,2.896,2.891,2.892,22
20190901|2019-03-22 09:30,22,2.896,2.896,2.89,2.89,7
20190901|2019-03-22 10:00,22,2.892,2.894,2.888,2.888,54
20190901|2019-03-22 10:30,22,2.888,2.888,2.884,2.886,53
20190901|2019-03-22 11:00,22,2.886,2.886,2.883,2.883,64
20190901|2019-03-22 11:30,22,2.882,2.883,2.88,2.883,9
20190901|2019-03-22 12:00,22,2.884,2.889,2.884,2.886,29
20190901|2019-03-22 12:30,22,2.886,2.896,2.886,2.896,110
20190901|2019-03-22 13:00,22,2.896,2.898,2.89,2.89,286
20190901|2019-03-22 13:30,22,2.892,2.898,2.891,2.896,61
20190901|2019-03-22 14:00,22,2.895,2.896,2.893,2.895,15
20190901|2019-03-22 15:00,22,2.895,2.895,2.893,2.894,6
20190901|2019-03-22 15:30,22,2.893,2.893,2.888,2.888,10
20190901|2019-03-24 17:00,25,2.866,2.868,2.858,2.862,20
20190901|2019-03-24 17:30,25,2.859,2.859,2.857,2.857,3
20190901|2019-03-24 18:00,25,2.86,2.86,2.858,2.858,2
20190901|2019-03-24 20:30,25,2.868,2.868,2.868,2.868,1
20190901|2019-03-25 02:30,25,2.872,2.874,2.872,2.873,4
20190901|2019-03-25 05:00,25,2.875,2.877,2.875,2.876,4
20190901|2019-03-25 05:30,25,2.883,2.883,2.881,2.881,2
20190901|2019-03-25 06:00,25,2.875,2.877,2.874,2.874,4
20190901|2019-03-25 06:30,25,2.871,2.874,2.871,2.872,3
20190901|2019-03-25 07:00,25,2.876,2.876,2.851,2.859,118
20190901|2019-03-25 07:30,25,2.858,2.862,2.85,2.862,32
20190901|2019-03-25 08:00,25,2.862,2.877,2.858,2.876,48
20190901|2019-03-25 08:30,25,2.877,2.891,2.877,2.884,153
20190901|2019-03-25 09:00,25,2.884,2.886,2.881,2.884,57
20190901|2019-03-25 09:30,25,2.88,2.885,2.875,2.875,74
20190901|2019-03-25 10:00,25,2.877,2.879,2.873,2.879,24
20190901|2019-03-25 10:30,25,2.88,2.883,2.875,2.883,30
20190901|2019-03-25 11:00,25,2.885,2.887,2.884,2.886,22
20190901|2019-03-25 11:30,25,2.886,2.893,2.886,2.888,52
20190901|2019-03-25 12:00,25,2.89,2.891,2.887,2.889,28
20190901|2019-03-25 12:30,25,2.89,2.895,2.89,2.895,13
20190901|2019-03-25 13:00,25,2.896,2.901,2.896,2.898,77
20190901|2019-03-25 13:30,25,2.9,2.905,2.898,2.905,401
20190901|2019-03-25 14:00,25,2.904,2.906,2.904,2.905,15
20190901|2019-03-25 14:30,25,2.906,2.906,2.897,2.897,40
20190901|2019-03-25 15:00,25,2.899,2.899,2.896,2.898,19
20190901|2019-03-25 17:30,26,2.898,2.898,2.898,2.898,5
20190901|2019-03-25 18:30,26,2.902,2.902,2.902,2.902,2
20190901|2019-03-25 19:00,26,2.904,2.909,2.904,2.909,3
20190901|2019-03-25 19:30,26,2.909,2.909,2.909,2.909,1
20190901|2019-03-25 20:00,26,2.903,2.903,2.903,2.903,2
20190901|2019-03-26 01:30,26,2.887,2.887,2.887,2.887,1
20190901|2019-03-26 03:00,26,2.887,2.887,2.887,2.887,1
20190901|2019-03-26 04:00,26,2.89,2.891,2.89,2.891,4
20190901|2019-03-26 05:00,26,2.885,2.889,2.883,2.889,5
20190901|2019-03-26 06:00,26,2.894,2.898,2.894,2.896,12
20190901|2019-03-26 06:30,26,2.897,2.897,2.895,2.897,7
20190901|2019-03-26 07:00,26,2.899,2.901,2.883,2.893,29
20190901|2019-03-26 07:30,26,2.891,2.91,2.891,2.902,72
20190901|2019-03-26 08:00,26,2.905,2.908,2.884,2.888,102
20190901|2019-03-26 08:30,26,2.887,2.889,2.881,2.889,21
20190901|2019-03-26 09:00,26,2.889,2.89,2.885,2.885,116
20190901|2019-03-26 09:30,26,2.885,2.887,2.882,2.887,27
20190901|2019-03-26 10:00,26,2.887,2.887,2.882,2.885,24
20190901|2019-03-26 10:30,26,2.886,2.889,2.882,2.886,50
20190901|2019-03-26 11:00,26,2.883,2.886,2.88,2.884,60
20190901|2019-03-26 11:30,26,2.883,2.885,2.881,2.885,27
20190901|2019-03-26 12:00,26,2.886,2.887,2.884,2.884,18
20190901|2019-03-26 12:30,26,2.885,2.886,2.88,2.88,24
20190901|2019-03-26 13:00,26,2.88,2.885,2.875,2.875,441
20190901|2019-03-26 13:30,26,2.875,2.879,2.874,2.876,87
20190901|2019-03-26 14:00,26,2.875,2.876,2.874,2.875,31
20190901|2019-03-26 14:30,26,2.874,2.875,2.872,2.872,10
20190901|2019-03-26 15:00,26,2.874,2.874,2.874,2.874,4
20190901|2019-03-26 15:30,26,2.875,2.875,2.873,2.874,22
20190901|2019-03-26 21:00,27,2.868,2.868,2.868,2.868,1
20190901|2019-03-26 23:30,27,2.867,2.867,2.867,2.867,2
20190901|2019-03-27 02:00,27,2.862,2.862,2.862,2.862,2
20190901|2019-03-27 02:30,27,2.862,2.862,2.862,2.862,3
20190901|2019-03-27 05:30,27,2.865,2.865,2.865,2.865,2
20190901|2019-03-27 06:00,27,2.861,2.863,2.86,2.863,10
20190901|2019-03-27 06:30,27,2.861,2.861,2.859,2.859,6
20190901|2019-03-27 07:00,27,2.857,2.859,2.85,2.851,21
20190901|2019-03-27 07:30,27,2.853,2.853,2.85,2.852,43
20190901|2019-03-27 08:00,27,2.85,2.85,2.829,2.836,100
20190901|2019-03-27 08:30,27,2.832,2.838,2.828,2.838,161
20190901|2019-03-27 09:00,27,2.84,2.847,2.835,2.844,94
20190901|2019-03-27 09:30,27,2.842,2.843,2.838,2.838,121
20190901|2019-03-27 10:00,27,2.838,2.838,2.831,2.831,89
20190901|2019-03-27 10:30,27,2.831,2.833,2.829,2.833,43
20190901|2019-03-27 11:00,27,2.833,2.833,2.827,2.828,84
20190901|2019-03-27 11:30,27,2.828,2.83,2.824,2.827,90
20190901|2019-03-27 12:00,27,2.829,2.844,2.829,2.842,101
20190901|2019-03-27 12:30,27,2.842,2.846,2.839,2.846,36
20190901|2019-03-27 13:00,27,2.847,2.854,2.845,2.848,321
20190901|2019-03-27 13:30,27,2.847,2.85,2.844,2.846,104
20190901|2019-03-27 14:00,27,2.844,2.847,2.843,2.847,25
20190901|2019-03-27 14:30,27,2.851,2.852,2.848,2.849,43
20190901|2019-03-27 15:00,27,2.848,2.848,2.847,2.847,33
20190901|2019-03-27 15:30,27,2.847,2.848,2.847,2.848,8
20190901|2019-03-27 17:00,28,2.849,2.849,2.849,2.849,1
20190901|2019-03-27 18:00,28,2.848,2.848,2.847,2.847,2
20190901|2019-03-27 19:00,28,2.849,2.849,2.849,2.849,6
20190901|2019-03-27 20:00,28,2.85,2.85,2.85,2.85,1
20190901|2019-03-27 20:30,28,2.853,2.853,2.853,2.853,5
20190901|2019-03-27 22:30,28,2.851,2.851,2.851,2.851,1
20190901|2019-03-28 00:00,28,2.862,2.862,2.859,2.86,4
20190901|2019-03-28 01:00,28,2.861,2.861,2.861,2.861,4
20190901|2019-03-28 01:30,28,2.86,2.86,2.859,2.859,5
20190901|2019-03-28 02:00,28,2.866,2.866,2.866,2.866,1
20190901|2019-03-28 02:30,28,2.865,2.865,2.865,2.865,1
20190901|2019-03-28 03:30,28,2.867,2.867,2.867,2.867,2
20190901|2019-03-28 04:30,28,2.865,2.865,2.865,2.865,2
20190901|2019-03-28 05:00,28,2.866,2.866,2.864,2.866,5
20190901|2019-03-28 05:30,28,2.868,2.872,2.868,2.872,2
20190901|2019-03-28 06:00,28,2.871,2.871,2.868,2.868,13
20190901|2019-03-28 06:30,28,2.864,2.865,2.853,2.857,44
20190901|2019-03-28 07:00,28,2.857,2.87,2.85,2.87,41
20190901|2019-03-28 07:30,28,2.87,2.87,2.857,2.857,92
20190901|2019-03-28 08:00,28,2.86,2.86,2.84,2.841,173
20190901|2019-03-28 08:30,28,2.841,2.848,2.838,2.845,61
20190901|2019-03-28 09:00,28,2.845,2.846,2.83,2.835,119
20190901|2019-03-28 09:30,28,2.839,2.851,2.837,2.851,97
20190901|2019-03-28 10:00,28,2.851,2.855,2.847,2.85,276
20190901|2019-03-28 10:30,28,2.846,2.848,2.845,2.845,48
20190901|2019-03-28 11:00,28,2.845,2.852,2.845,2.851,54
20190901|2019-03-28 11:30,28,2.852,2.852,2.846,2.846,18
20190901|2019-03-28 12:00,28,2.847,2.847,2.844,2.844,10
20190901|2019-03-28 12:30,28,2.845,2.848,2.844,2.844,18
20190901|2019-03-28 13:00,28,2.844,2.844,2.833,2.834,240
20190901|2019-03-28 13:30,28,2.834,2.837,2.832,2.835,133
20190901|2019-03-28 14:00,28,2.835,2.839,2.835,2.838,16
20190901|2019-03-28 14:30,28,2.838,2.841,2.837,2.839,28
20190901|2019-03-28 15:00,28,2.844,2.844,2.843,2.843,5
20190901|2019-03-28 15:30,28,2.842,2.843,2.839,2.839,8
20190901|2019-03-28 17:00,29,2.839,2.839,2.839,2.839,1
20190901|2019-03-28 17:30,29,2.839,2.839,2.839,2.839,1
20190901|2019-03-28 18:00,29,2.839,2.839,2.839,2.839,1
20190901|2019-03-28 19:00,29,2.843,2.843,2.843,2.843,2
20190901|2019-03-28 23:30,29,2.845,2.845,2.845,2.845,1
20190901|2019-03-29 01:00,29,2.835,2.835,2.834,2.835,5
20190901|2019-03-29 02:00,29,2.831,2.831,2.824,2.827,7
20190901|2019-03-29 02:30,29,2.828,2.828,2.816,2.818,11
20190901|2019-03-29 03:00,29,2.82,2.822,2.819,2.819,3
20190901|2019-03-29 03:30,29,2.821,2.821,2.821,2.821,1
20190901|2019-03-29 04:00,29,2.823,2.823,2.823,2.823,2
20190901|2019-03-29 04:30,29,2.822,2.822,2.82,2.82,4
20190901|2019-03-29 05:00,29,2.819,2.819,2.819,2.819,1
20190901|2019-03-29 05:30,29,2.816,2.816,2.816,2.816,3
20190901|2019-03-29 06:00,29,2.816,2.82,2.811,2.82,18
20190901|2019-03-29 06:30,29,2.826,2.83,2.815,2.815,124
20190901|2019-03-29 07:00,29,2.815,2.821,2.812,2.821,87
20190901|2019-03-29 07:30,29,2.82,2.828,2.816,2.82,108
20190901|2019-03-29 08:00,29,2.821,2.823,2.808,2.81,200
20190901|2019-03-29 08:30,29,2.81,2.812,2.804,2.81,282
20190901|2019-03-29 09:00,29,2.81,2.811,2.805,2.811,20
20190901|2019-03-29 09:30,29,2.816,2.817,2.809,2.81,59
20190901|2019-03-29 10:00,29,2.81,2.811,2.807,2.811,22
20190901|2019-03-29 10:30,29,2.809,2.818,2.809,2.815,31
20190901|2019-03-29 11:00,29,2.816,2.817,2.812,2.812,61
20190901|2019-03-29 11:30,29,2.812,2.812,2.809,2.81,23
20190901|2019-03-29 12:00,29,2.81,2.81,2.805,2.809,82
20190901|2019-03-29 12:30,29,2.809,2.809,2.802,2.806,69
20190901|2019-03-29 13:00,29,2.804,2.807,2.789,2.796,825
20190901|2019-03-29 13:30,29,2.798,2.803,2.798,2.801,170
20190901|2019-03-29 14:00,29,2.802,2.803,2.8,2.8,18
20190901|2019-03-29 14:30,29,2.799,2.802,2.799,2.802,3
20190901|2019-03-29 15:00,29,2.802,2.802,2.802,2.802,1
20190901|2019-03-29 15:30,29,2.801,2.802,2.801,2.802,11
20190901|2019-03-31 17:00,1,2.801,2.802,2.8,2.8,4
20190901|2019-03-31 18:00,1,2.797,2.797,2.787,2.796,6
20190901|2019-03-31 18:30,1,2.795,2.795,2.795,2.795,2
20190901|2019-03-31 20:30,1,2.805,2.805,2.805,2.805,2
20190901|2019-03-31 21:00,1,2.804,2.805,2.804,2.805,2
20190901|2019-03-31 22:00,1,2.807,2.808,2.807,2.808,2
20190901|2019-04-01 00:00,1,2.807,2.807,2.807,2.807,1
20190901|2019-04-01 01:00,1,2.803,2.803,2.803,2.803,1
20190901|2019-04-01 01:30,1,2.805,2.806,2.805,2.806,2
20190901|2019-04-01 02:00,1,2.805,2.807,2.805,2.807,3
20190901|2019-04-01 02:30,1,2.81,2.81,2.81,2.81,1
20190901|2019-04-01 03:00,1,2.813,2.813,2.813,2.813,1
20190901|2019-04-01 04:00,1,2.81,2.81,2.81,2.81,1
20190901|2019-04-01 05:30,1,2.811,2.811,2.808,2.808,7
20190901|2019-04-01 06:00,1,2.809,2.809,2.807,2.807,6
20190901|2019-04-01 06:30,1,2.803,2.807,2.802,2.805,14
20190901|2019-04-01 07:00,1,2.808,2.808,2.797,2.802,34
20190901|2019-04-01 07:30,1,2.799,2.817,2.794,2.812,118
20190901|2019-04-01 08:00,1,2.81,2.826,2.81,2.819,177
20190901|2019-04-01 08:30,1,2.819,2.829,2.819,2.827,179
20190901|2019-04-01 09:00,1,2.828,2.83,2.82,2.826,208
20190901|2019-04-01 09:30,1,2.827,2.832,2.824,2.826,247
20190901|2019-04-01 10:00,1,2.826,2.831,2.825,2.831,76
20190901|2019-04-01 10:30,1,2.831,2.843,2.829,2.831,240
20190901|2019-04-01 11:00,1,2.832,2.833,2.829,2.832,64
20190901|2019-04-01 11:30,1,2.834,2.834,2.82,2.82,67
20190901|2019-04-01 12:00,1,2.821,2.825,2.821,2.823,42
20190901|2019-04-01 12:30,1,2.823,2.824,2.812,2.813,128
20190901|2019-04-01 13:00,1,2.813,2.82,2.806,2.813,892
20190901|2019-04-01 13:30,1,2.814,2.817,2.812,2.813,276
20190901|2019-04-01 14:00,1,2.814,2.814,2.81,2.81,24
20190901|2019-04-01 14:30,1,2.81,2.811,2.809,2.809,29
20190901|2019-04-01 15:00,1,2.81,2.81,2.81,2.81,1
20190901|2019-04-01 15:30,1,2.811,2.812,2.804,2.811,27
20190901|2019-04-01 23:30,2,2.804,2.804,2.804,2.804,9
20190901|2019-04-02 00:00,2,2.803,2.818,2.803,2.815,8
20190901|2019-04-02 01:00,2,2.812,2.812,2.812,2.812,1
20190901|2019-04-02 02:00,2,2.81,2.81,2.81,2.81,5
20190901|2019-04-02 02:30,2,2.799,2.799,2.797,2.797,10
20190901|2019-04-02 03:30,2,2.798,2.799,2.797,2.799,7
20190901|2019-04-02 04:30,2,2.802,2.802,2.802,2.802,1
20190901|2019-04-02 05:00,2,2.806,2.807,2.805,2.805,4
20190901|2019-04-02 05:30,2,2.804,2.805,2.804,2.805,2
20190901|2019-04-02 06:00,2,2.808,2.812,2.808,2.809,6
20190901|2019-04-02 06:30,2,2.808,2.813,2.808,2.812,12
20190901|2019-04-02 07:00,2,2.813,2.82,2.805,2.82,23
20190901|2019-04-02 07:30,2,2.82,2.824,2.816,2.824,31
20190901|2019-04-02 08:00,2,2.823,2.823,2.802,2.807,124
20190901|2019-04-02 08:30,2,2.808,2.808,2.798,2.801,198
20190901|2019-04-02 09:00,2,2.801,2.805,2.786,2.786,174
20190901|2019-04-02 09:30,2,2.789,2.801,2.789,2.799,610
20190901|2019-04-02 10:00,2,2.8,2.801,2.796,2.799,89
20190901|2019-04-02 10:30,2,2.799,2.803,2.794,2.794,241
20190901|2019-04-02 11:00,2,2.795,2.798,2.793,2.793,83
20190901|2019-04-02 11:30,2,2.794,2.8,2.792,2.795,137
20190901|2019-04-02 12:00,2,2.795,2.799,2.792,2.797,321
20190901|2019-04-02 12:30,2,2.797,2.797,2.794,2.794,220
20190901|2019-04-02 13:00,2,2.795,2.799,2.794,2.796,492
20190901|2019-04-02 13:30,2,2.796,2.805,2.796,2.804,215
20190901|2019-04-02 14:00,2,2.804,2.808,2.804,2.805,137
20190901|2019-04-02 14:30,2,2.804,2.804,2.803,2.803,47
20190901|2019-04-02 15:00,2,2.803,2.804,2.803,2.803,5
20190901|2019-04-02 15:30,2,2.802,2.803,2.802,2.803,3
20190901|2019-04-02 20:30,3,2.801,2.801,2.801,2.801,1
20190901|2019-04-03 00:00,3,2.801,2.801,2.797,2.797,2
20190901|2019-04-03 00:30,3,2.798,2.799,2.798,2.799,2
20190901|2019-04-03 01:00,3,2.796,2.796,2.796,2.796,2
20190901|2019-04-03 02:00,3,2.796,2.796,2.796,2.796,1
20190901|2019-04-03 02:30,3,2.794,2.794,2.79,2.79,4
20190901|2019-04-03 03:00,3,2.792,2.792,2.79,2.79,10
20190901|2019-04-03 03:30,3,2.793,2.799,2.793,2.799,11
20190901|2019-04-03 04:30,3,2.799,2.799,2.798,2.798,2
20190901|2019-04-03 05:30,3,2.796,2.801,2.796,2.801,9
20190901|2019-04-03 06:00,3,2.8,2.801,2.797,2.798,6
20190901|2019-04-03 06:30,3,2.797,2.798,2.797,2.798,4
20190901|2019-04-03 07:00,3,2.8,2.8,2.788,2.79,17
20190901|2019-04-03 07:30,3,2.789,2.79,2.783,2.783,34
20190901|2019-04-03 08:00,3,2.781,2.793,2.781,2.791,97
20190901|2019-04-03 08:30,3,2.791,2.791,2.781,2.781,42
20190901|2019-04-03 09:00,3,2.782,2.785,2.781,2.783,221
20190901|2019-04-03 09:30,3,2.783,2.783,2.778,2.78,114
20190901|2019-04-03 10:00,3,2.78,2.782,2.777,2.781,93
20190901|2019-04-03 10:30,3,2.783,2.791,2.778,2.786,112
20190901|2019-04-03 11:00,3,2.785,2.792,2.785,2.792,180
20190901|2019-04-03 11:30,3,2.789,2.797,2.788,2.795,74
20190901|2019-04-03 12:00,3,2.794,2.798,2.794,2.795,21
20190901|2019-04-03 12:30,3,2.794,2.794,2.787,2.787,45
20190901|2019-04-03 13:00,3,2.788,2.791,2.785,2.79,240
20190901|2019-04-03 13:30,3,2.79,2.791,2.786,2.787,107
20190901|2019-04-03 14:00,3,2.788,2.79,2.787,2.787,54
20190901|2019-04-03 14:30,3,2.786,2.788,2.785,2.785,51
20190901|2019-04-03 15:00,3,2.786,2.788,2.786,2.787,31
20190901|2019-04-03 15:30,3,2.785,2.785,2.785,2.785,1
20190901|2019-04-03 17:00,4,2.786,2.786,2.786,2.786,4
20190901|2019-04-03 17:30,4,2.787,2.787,2.787,2.787,1
20190901|2019-04-03 18:30,4,2.789,2.79,2.789,2.79,2
20190901|2019-04-03 23:30,4,2.787,2.787,2.787,2.787,1
20190901|2019-04-04 00:00,4,2.787,2.787,2.787,2.787,1
20190901|2019-04-04 00:30,4,2.787,2.787,2.785,2.787,3
20190901|2019-04-04 01:00,4,2.789,2.789,2.787,2.787,3
20190901|2019-04-04 02:00,4,2.789,2.79,2.789,2.789,15
20190901|2019-04-04 02:30,4,2.789,2.789,2.789,2.789,1
20190901|2019-04-04 04:00,4,2.791,2.791,2.789,2.789,5
20190901|2019-04-04 04:30,4,2.789,2.789,2.789,2.789,1
20190901|2019-04-04 05:00,4,2.789,2.789,2.789,2.789,4
20190901|2019-04-04 05:30,4,2.788,2.788,2.786,2.787,11
20190901|2019-04-04 06:00,4,2.787,2.789,2.782,2.783,8
20190901|2019-04-04 06:30,4,2.784,2.784,2.783,2.783,2
20190901|2019-04-04 07:00,4,2.781,2.789,2.78,2.783,25
20190901|2019-04-04 07:30,4,2.783,2.786,2.781,2.784,25
20190901|2019-04-04 08:00,4,2.785,2.79,2.777,2.783,130
20190901|2019-04-04 08:30,4,2.783,2.787,2.783,2.784,91
20190901|2019-04-04 09:00,4,2.783,2.786,2.781,2.783,187
20190901|2019-04-04 09:30,4,2.783,2.783,2.76,2.765,354
20190901|2019-04-04 10:00,4,2.764,2.764,2.755,2.755,232
20190901|2019-04-04 10:30,4,2.755,2.76,2.755,2.759,79
20190901|2019-04-04 11:00,4,2.759,2.762,2.758,2.761,213
20190901|2019-04-04 11:30,4,2.761,2.765,2.759,2.765,141
20190901|2019-04-04 12:00,4,2.765,2.765,2.76,2.76,168
20190901|2019-04-04 12:30,4,2.758,2.765,2.758,2.764,94
20190901|2019-04-04 13:00,4,2.763,2.769,2.762,2.766,335
20190901|2019-04-04 13:30,4,2.765,2.767,2.763,2.763,96
20190901|2019-04-04 14:00,4,2.764,2.766,2.764,2.764,8
20190901|2019-04-04 14:30,4,2.764,2.764,2.763,2.763,18
20190901|2019-04-04 15:00,4,2.763,2.765,2.763,2.764,15
20190901|2019-04-04 15:30,4,2.764,2.764,2.763,2.764,9
20190901|2019-04-04 17:00,5,2.761,2.761,2.761,2.761,1
20190901|2019-04-04 18:00,5,2.759,2.762,2.759,2.762,5
20190901|2019-04-04 18:30,5,2.76,2.76,2.758,2.758,4
20190901|2019-04-04 19:30,5,2.762,2.762,2.762,2.762,1
20190901|2019-04-04 23:30,5,2.764,2.764,2.764,2.764,1
20190901|2019-04-05 03:30,5,2.757,2.757,2.755,2.756,5
20190901|2019-04-05 04:30,5,2.756,2.756,2.756,2.756,1
20190901|2019-04-05 05:00,5,2.756,2.757,2.754,2.756,86
20190901|2019-04-05 05:30,5,2.756,2.756,2.756,2.756,7
20190901|2019-04-05 06:00,5,2.756,2.756,2.755,2.756,4
20190901|2019-04-05 06:30,5,2.755,2.758,2.754,2.756,15
20190901|2019-04-05 07:00,5,2.758,2.766,2.757,2.761,171
20190901|2019-04-05 07:30,5,2.761,2.766,2.76,2.762,92
20190901|2019-04-05 08:00,5,2.76,2.769,2.757,2.765,128
20190901|2019-04-05 08:30,5,2.766,2.771,2.764,2.771,103
20190901|2019-04-05 09:00,5,2.771,2.773,2.768,2.77,150
20190901|2019-04-05 09:30,5,2.77,2.771,2.767,2.768,84
20190901|2019-04-05 10:00,5,2.769,2.771,2.765,2.771,51
20190901|2019-04-05 10:30,5,2.771,2.783,2.771,2.779,386
20190901|2019-04-05 11:00,5,2.778,2.78,2.776,2.778,145
20190901|2019-04-05 11:30,5,2.778,2.788,2.778,2.785,52
20190901|2019-04-05 12:00,5,2.786,2.789,2.786,2.787,231
20190901|2019-04-05 12:30,5,2.788,2.789,2.784,2.785,109
20190901|2019-04-05 13:00,5,2.785,2.788,2.78,2.786,731
20190901|2019-04-05 13:30,5,2.786,2.786,2.781,2.783,93
20190901|2019-04-05 14:00,5,2.782,2.785,2.782,2.785,31
20190901|2019-04-05 14:30,5,2.786,2.788,2.783,2.788,19
20190901|2019-04-05 15:00,5,2.79,2.793,2.789,2.793,19
20190901|2019-04-05 15:30,5,2.794,2.797,2.794,2.797,10
20190901|2019-04-07 17:00,8,2.78,2.791,2.778,2.791,10
20190901|2019-04-07 17:30,8,2.79,2.79,2.79,2.79,1
20190901|2019-04-07 19:30,8,2.791,2.791,2.791,2.791,1
20190901|2019-04-07 20:00,8,2.794,2.794,2.794,2.794,1
20190901|2019-04-07 22:00,8,2.796,2.796,2.796,2.796,1
20190901|2019-04-08 02:00,8,2.797,2.807,2.797,2.804,17
20190901|2019-04-08 02:30,8,2.804,2.804,2.804,2.804,1
20190901|2019-04-08 03:00,8,2.799,2.799,2.798,2.798,3
20190901|2019-04-08 03:30,8,2.8,2.8,2.797,2.798,6
20190901|2019-04-08 04:00,8,2.796,2.796,2.794,2.794,2
20190901|2019-04-08 04:30,8,2.794,2.794,2.794,2.794,2
20190901|2019-04-08 05:00,8,2.793,2.793,2.793,2.793,1
20190901|2019-04-08 05:30,8,2.793,2.794,2.793,2.794,4
20190901|2019-04-08 06:00,8,2.787,2.787,2.786,2.787,19
20190901|2019-04-08 06:30,8,2.788,2.788,2.783,2.783,6
20190901|2019-04-08 07:00,8,2.781,2.786,2.78,2.786,19
20190901|2019-04-08 07:30,8,2.789,2.812,2.789,2.803,124
20190901|2019-04-08 08:00,8,2.802,2.817,2.802,2.81,215
20190901|2019-04-08 08:30,8,2.806,2.815,2.804,2.809,61
20190901|2019-04-08 09:00,8,2.81,2.825,2.81,2.823,246
20190901|2019-04-08 09:30,8,2.825,2.827,2.821,2.825,118
20190901|2019-04-08 10:00,8,2.825,2.834,2.825,2.829,285
20190901|2019-04-08 10:30,8,2.831,2.837,2.831,2.833,116
20190901|2019-04-08 11:00,8,2.833,2.835,2.821,2.824,164
20190901|2019-04-08 11:30,8,2.824,2.831,2.824,2.83,112
20190901|2019-04-08 12:00,8,2.832,2.832,2.828,2.83,16
20190901|2019-04-08 12:30,8,2.831,2.833,2.826,2.832,32
20190901|2019-04-08 13:00,8,2.829,2.832,2.825,2.828,379
20190901|2019-04-08 13:30,8,2.828,2.829,2.826,2.826,131
20190901|2019-04-08 14:00,8,2.828,2.83,2.827,2.83,49
20190901|2019-04-08 14:30,8,2.83,2.83,2.828,2.83,10
20190901|2019-04-08 15:00,8,2.828,2.829,2.828,2.829,2
20190901|2019-04-08 15:30,8,2.828,2.829,2.826,2.827,14
20190901|2019-04-08 18:00,9,2.832,2.832,2.832,2.832,2
20190901|2019-04-08 18:30,9,2.832,2.832,2.832,2.832,1
20190901|2019-04-09 00:00,9,2.835,2.835,2.828,2.83,12
20190901|2019-04-09 00:30,9,2.83,2.83,2.83,2.83,1
20190901|2019-04-09 01:30,9,2.832,2.833,2.832,2.833,2
20190901|2019-04-09 02:00,9,2.835,2.835,2.835,2.835,1
20190901|2019-04-09 03:00,9,2.836,2.837,2.833,2.833,14
20190901|2019-04-09 04:00,9,2.834,2.834,2.83,2.83,8
20190901|2019-04-09 04:30,9,2.827,2.834,2.825,2.829,12
20190901|2019-04-09 05:30,9,2.825,2.825,2.825,2.825,1
20190901|2019-04-09 06:00,9,2.825,2.826,2.825,2.826,5
20190901|2019-04-09 06:30,9,2.826,2.826,2.82,2.82,7
20190901|2019-04-09 07:00,9,2.82,2.827,2.817,2.827,76
20190901|2019-04-09 07:30,9,2.825,2.832,2.822,2.822,34
20190901|2019-04-09 08:00,9,2.82,2.821,2.806,2.814,108
20190901|2019-04-09 08:30,9,2.814,2.82,2.811,2.814,699
20190901|2019-04-09 09:00,9,2.815,2.824,2.809,2.824,94
20190901|2019-04-09 09:30,9,2.823,2.824,2.817,2.818,31
20190901|2019-04-09 10:00,9,2.816,2.819,2.815,2.818,136
20190901|2019-04-09 10:30,9,2.818,2.822,2.816,2.82,57
20190901|2019-04-09 11:00,9,2.82,2.823,2.819,2.82,215
20190901|2019-04-09 11:30,9,2.82,2.821,2.819,2.819,64
20190901|2019-04-09 12:00,9,2.818,2.823,2.818,2.823,29
20190901|2019-04-09 12:30,9,2.823,2.823,2.815,2.815,50
20190901|2019-04-09 13:00,9,2.815,2.823,2.812,2.821,736
20190901|2019-04-09 13:30,9,2.822,2.823,2.82,2.82,127
20190901|2019-04-09 14:00,9,2.82,2.821,2.819,2.819,13
20190901|2019-04-09 14:30,9,2.82,2.828,2.82,2.828,23
20190901|2019-04-09 15:00,9,2.828,2.828,2.826,2.827,77
20190901|2019-04-09 15:30,9,2.826,2.827,2.824,2.824,11
20190901|2019-04-09 17:00,10,2.827,2.83,2.827,2.83,2
20190901|2019-04-09 17:30,10,2.83,2.83,2.83,2.83,1
20190901|2019-04-09 19:00,10,2.827,2.827,2.827,2.827,1
20190901|2019-04-10 00:00,10,2.824,2.824,2.824,2.824,1
20190901|2019-04-10 00:30,10,2.82,2.82,2.82,2.82,1
20190901|2019-04-10 01:00,10,2.823,2.823,2.823,2.823,1
20190901|2019-04-10 01:30,10,2.823,2.823,2.822,2.822,2
20190901|2019-04-10 03:00,10,2.82,2.82,2.82,2.82,3
20190901|2019-04-10 04:00,10,2.816,2.816,2.816,2.816,1
20190901|2019-04-10 04:30,10,2.814,2.816,2.814,2.816,4
20190901|2019-04-10 05:00,10,2.813,2.813,2.81,2.81,2
20190901|2019-04-10 05:30,10,2.812,2.812,2.811,2.811,3
20190901|2019-04-10 06:00,10,2.818,2.823,2.817,2.822,10
20190901|2019-04-10 06:30,10,2.827,2.843,2.827,2.839,54
20190901|2019-04-10 07:00,10,2.843,2.843,2.83,2.83,22
20190901|2019-04-10 07:30,10,2.832,2.841,2.831,2.832,48
20190901|2019-04-10 08:00,10,2.828,2.829,2.808,2.813,288
20190901|2019-04-10 08:30,10,2.814,2.831,2.811,2.83,140
20190901|2019-04-10 09:00,10,2.83,2.83,2.825,2.828,67
20190901|2019-04-10 09:30,10,2.828,2.831,2.82,2.83,78
20190901|2019-04-10 10:00,10,2.831,2.834,2.827,2.828,124
20190901|2019-04-10 10:30,10,2.826,2.829,2.825,2.828,24
20190901|2019-04-10 11:00,10,2.826,2.831,2.824,2.825,37
20190901|2019-04-10 11:30,10,2.826,2.828,2.823,2.826,27
20190901|2019-04-10 12:00,10,2.826,2.826,2.818,2.82,30
20190901|2019-04-10 12:30,10,2.82,2.821,2.813,2.813,98
20190901|2019-04-10 13:00,10,2.816,2.823,2.816,2.821,88
20190901|2019-04-10 13:30,10,2.82,2.822,2.818,2.822,43
20190901|2019-04-10 14:00,10,2.821,2.821,2.819,2.819,5
20190901|2019-04-10 14:30,10,2.818,2.818,2.816,2.816,8
20190901|2019-04-10 15:00,10,2.817,2.817,2.817,2.817,3
20190901|2019-04-10 15:30,10,2.817,2.822,2.817,2.821,27
20190901|2019-04-10 17:00,11,2.816,2.816,2.816,2.816,1
20190901|2019-04-10 20:30,11,2.813,2.813,2.813,2.813,1
20190901|2019-04-10 21:00,11,2.816,2.816,2.816,2.816,1
20190901|2019-04-10 23:30,11,2.82,2.821,2.82,2.821,2
20190901|2019-04-11 00:30,11,2.823,2.823,2.823,2.823,1
20190901|2019-04-11 01:00,11,2.823,2.823,2.823,2.823,1
20190901|2019-04-11 01:30,11,2.819,2.819,2.819,2.819,1
20190901|2019-04-11 02:30,11,2.823,2.823,2.823,2.823,1
20190901|2019-04-11 03:00,11,2.823,2.823,2.823,2.823,1
20190901|2019-04-11 04:00,11,2.821,2.821,2.821,2.821,2
20190901|2019-04-11 04:30,11,2.821,2.821,2.821,2.821,1
20190901|2019-04-11 05:00,11,2.825,2.825,2.825,2.825,4
20190901|2019-04-11 05:30,11,2.821,2.821,2.821,2.821,4
20190901|2019-04-11 06:00,11,2.823,2.827,2.823,2.827,5
20190901|2019-04-11 06:30,11,2.827,2.827,2.817,2.817,9
20190901|2019-04-11 07:00,11,2.817,2.818,2.81,2.813,24
20190901|2019-04-11 07:30,11,2.811,2.813,2.799,2.802,99
20190901|2019-04-11 08:00,11,2.799,2.805,2.792,2.803,173
20190901|2019-04-11 08:30,11,2.803,2.805,2.796,2.797,86
20190901|2019-04-11 09:00,11,2.796,2.803,2.796,2.801,144
20190901|2019-04-11 09:30,11,2.802,2.821,2.802,2.807,128
20190901|2019-04-11 10:00,11,2.808,2.815,2.806,2.809,90
20190901|2019-04-11 10:30,11,2.81,2.81,2.794,2.797,94
20190901|2019-04-11 11:00,11,2.795,2.795,2.788,2.793,146
20190901|2019-04-11 11:30,11,2.794,2.795,2.789,2.789,67
20190901|2019-04-11 12:00,11,2.79,2.79,2.78,2.78,78
20190901|2019-04-11 12:30,11,2.78,2.785,2.779,2.782,90
20190901|2019-04-11 13:00,11,2.782,2.788,2.782,2.785,780
20190901|2019-04-11 13:30,11,2.786,2.791,2.786,2.791,185
20190901|2019-04-11 14:00,11,2.79,2.793,2.79,2.792,3
20190901|2019-04-11 14:30,11,2.792,2.792,2.789,2.79,5
20190901|2019-04-11 15:00,11,2.79,2.794,2.79,2.794,35
20190901|2019-04-11 15:30,11,2.793,2.793,2.791,2.792,8
20190901|2019-04-11 19:00,12,2.795,2.795,2.795,2.795,1
20190901|2019-04-11 20:00,12,2.796,2.796,2.796,2.796,1
20190901|2019-04-11 21:00,12,2.795,2.795,2.795,2.795,6
20190901|2019-04-12 01:30,12,2.791,2.791,2.79,2.79,2
20190901|2019-04-12 02:00,12,2.79,2.79,2.79,2.79,1
20190901|2019-04-12 03:00,12,2.789,2.792,2.789,2.792,3
20190901|2019-04-12 03:30,12,2.797,2.798,2.797,2.798,5
20190901|2019-04-12 04:00,12,2.795,2.795,2.795,2.795,2
20190901|2019-04-12 04:30,12,2.792,2.792,2.792,2.792,1
20190901|2019-04-12 05:00,12,2.793,2.793,2.793,2.793,1
20190901|2019-04-12 06:00,12,2.796,2.8,2.796,2.799,5
20190901|2019-04-12 06:30,12,2.798,2.798,2.788,2.795,17
20190901|2019-04-12 07:00,12,2.79,2.793,2.788,2.788,25
20190901|2019-04-12 07:30,12,2.789,2.798,2.788,2.797,19
20190901|2019-04-12 08:00,12,2.797,2.802,2.793,2.793,191
20190901|2019-04-12 08:30,12,2.793,2.798,2.787,2.788,121
20190901|2019-04-12 09:00,12,2.79,2.79,2.779,2.786,54
20190901|2019-04-12 09:30,12,2.783,2.787,2.782,2.782,137
20190901|2019-04-12 10:00,12,2.781,2.783,2.778,2.781,144
20190901|2019-04-12 10:30,12,2.78,2.781,2.776,2.781,102
20190901|2019-04-12 11:00,12,2.781,2.781,2.777,2.779,78
20190901|2019-04-12 11:30,12,2.778,2.78,2.777,2.777,23
20190901|2019-04-12 12:00,12,2.777,2.783,2.776,2.782,80
20190901|2019-04-12 12:30,12,2.781,2.783,2.781,2.783,250
20190901|2019-04-12 13:00,12,2.784,2.785,2.779,2.783,247
20190901|2019-04-12 13:30,12,2.782,2.782,2.776,2.777,64
20190901|2019-04-12 14:00,12,2.778,2.778,2.778,2.778,10
20190901|2019-04-12 14:30,12,2.779,2.78,2.776,2.776,13
20190901|2019-04-12 15:00,12,2.775,2.775,2.773,2.774,41
20190901|2019-04-12 15:30,12,2.775,2.775,2.774,2.775,11
20190901|2019-04-14 17:00,15,2.768,2.768,2.764,2.768,11
20190901|2019-04-14 21:00,15,2.766,2.766,2.763,2.763,3
20190901|2019-04-14 22:00,15,2.766,2.766,2.766,2.766,1
20190901|2019-04-14 22:30,15,2.767,2.77,2.767,2.77,2
20190901|2019-04-14 23:00,15,2.772,2.773,2.772,2.773,5
20190901|2019-04-14 23:30,15,2.769,2.769,2.767,2.767,6
20190901|2019-04-15 00:00,15,2.767,2.767,2.767,2.767,1
20190901|2019-04-15 00:30,15,2.767,2.767,2.767,2.767,2
20190901|2019-04-15 02:00,15,2.765,2.766,2.765,2.766,3
20190901|2019-04-15 04:30,15,2.767,2.767,2.767,2.767,2
20190901|2019-04-15 05:30,15,2.763,2.763,2.755,2.755,11
20190901|2019-04-15 06:00,15,2.755,2.755,2.746,2.748,20
20190901|2019-04-15 06:30,15,2.752,2.753,2.746,2.747,28
20190901|2019-04-15 07:00,15,2.746,2.747,2.743,2.747,12
20190901|2019-04-15 07:30,15,2.745,2.748,2.741,2.747,107
20190901|2019-04-15 08:00,15,2.748,2.748,2.727,2.735,269
20190901|2019-04-15 08:30,15,2.732,2.738,2.73,2.735,77
20190901|2019-04-15 09:00,15,2.734,2.737,2.732,2.736,212
20190901|2019-04-15 09:30,15,2.736,2.742,2.735,2.735,153
20190901|2019-04-15 10:00,15,2.735,2.735,2.73,2.735,58
20190901|2019-04-15 10:30,15,2.735,2.735,2.732,2.734,30
20190901|2019-04-15 11:00,15,2.733,2.733,2.732,2.732,97
20190901|2019-04-15 11:30,15,2.731,2.732,2.729,2.731,26
20190901|2019-04-15 12:00,15,2.73,2.731,2.728,2.73,74
20190901|2019-04-15 12:30,15,2.727,2.73,2.724,2.726,74
20190901|2019-04-15 13:00,15,2.726,2.726,2.715,2.716,417
20190901|2019-04-15 13:30,15,2.716,2.717,2.714,2.714,157
20190901|2019-04-15 14:00,15,2.716,2.718,2.716,2.717,27
20190901|2019-04-15 14:30,15,2.717,2.718,2.716,2.717,40
20190901|2019-04-15 15:00,15,2.717,2.718,2.717,2.718,6
20190901|2019-04-15 15:30,15,2.716,2.716,2.716,2.716,3
20190901|2019-04-15 17:30,16,2.719,2.719,2.719,2.719,2
20190901|2019-04-15 18:30,16,2.719,2.719,2.719,2.719,1
20190901|2019-04-15 19:00,16,2.718,2.718,2.718,2.718,1
20190901|2019-04-15 19:30,16,2.715,2.715,2.715,2.715,2
20190901|2019-04-16 01:00,16,2.72,2.72,2.72,2.72,2
20190901|2019-04-16 02:00,16,2.716,2.716,2.716,2.716,5
20190901|2019-04-16 02:30,16,2.715,2.715,2.715,2.715,1
20190901|2019-04-16 03:00,16,2.715,2.718,2.715,2.718,4
20190901|2019-04-16 03:30,16,2.719,2.719,2.719,2.719,4
20190901|2019-04-16 04:00,16,2.719,2.719,2.719,2.719,1
20190901|2019-04-16 04:30,16,2.72,2.72,2.717,2.718,14
20190901|2019-04-16 05:00,16,2.719,2.719,2.718,2.719,7
20190901|2019-04-16 05:30,16,2.72,2.72,2.718,2.718,4
20190901|2019-04-16 06:00,16,2.719,2.719,2.717,2.717,13
20190901|2019-04-16 06:30,16,2.718,2.719,2.717,2.717,7
20190901|2019-04-16 07:00,16,2.719,2.722,2.714,2.721,95
20190901|2019-04-16 07:30,16,2.72,2.725,2.719,2.722,63
20190901|2019-04-16 08:00,16,2.723,2.723,2.718,2.719,368
20190901|2019-04-16 08:30,16,2.719,2.719,2.709,2.712,161
20190901|2019-04-16 09:00,16,2.712,2.713,2.705,2.707,100
20190901|2019-04-16 09:30,16,2.707,2.711,2.705,2.709,199
20190901|2019-04-16 10:00,16,2.709,2.71,2.702,2.702,368
20190901|2019-04-16 10:30,16,2.704,2.706,2.701,2.703,221
20190901|2019-04-16 11:00,16,2.702,2.703,2.7,2.7,67
20190901|2019-04-16 11:30,16,2.702,2.703,2.7,2.703,82
20190901|2019-04-16 12:00,16,2.702,2.704,2.7,2.7,118
20190901|2019-04-16 12:30,16,2.7,2.703,2.699,2.7,63
20190901|2019-04-16 13:00,16,2.701,2.706,2.699,2.701,294
20190901|2019-04-16 13:30,16,2.701,2.701,2.699,2.7,38
20190901|2019-04-16 14:00,16,2.701,2.701,2.697,2.7,55
20190901|2019-04-16 14:30,16,2.701,2.701,2.7,2.7,30
20190901|2019-04-16 15:00,16,2.7,2.701,2.699,2.699,26
20190901|2019-04-16 15:30,16,2.701,2.702,2.701,2.701,14
20190901|2019-04-16 17:00,17,2.702,2.702,2.702,2.702,1
20190901|2019-04-16 19:00,17,2.705,2.708,2.705,2.708,3
20190901|2019-04-16 20:00,17,2.707,2.708,2.707,2.707,3
20190901|2019-04-16 22:30,17,2.707,2.707,2.707,2.707,11
20190901|2019-04-17 00:00,17,2.707,2.707,2.707,2.707,2
20190901|2019-04-17 00:30,17,2.707,2.707,2.705,2.705,2
20190901|2019-04-17 01:30,17,2.708,2.708,2.708,2.708,1
20190901|2019-04-17 02:00,17,2.707,2.707,2.707,2.707,1
20190901|2019-04-17 03:30,17,2.705,2.705,2.705,2.705,6
20190901|2019-04-17 04:00,17,2.708,2.708,2.708,2.708,3
20190901|2019-04-17 06:30,17,2.705,2.705,2.704,2.704,2
20190901|2019-04-17 07:00,17,2.703,2.705,2.693,2.695,40
20190901|2019-04-17 07:30,17,2.697,2.697,2.692,2.692,41
20190901|2019-04-17 08:00,17,2.692,2.692,2.667,2.668,561
20190901|2019-04-17 08:30,17,2.67,2.671,2.654,2.66,437
20190901|2019-04-17 09:00,17,2.66,2.672,2.659,2.67,259
20190901|2019-04-17 09:30,17,2.669,2.669,2.661,2.661,405
20190901|2019-04-17 10:00,17,2.662,2.663,2.656,2.657,204
20190901|2019-04-17 10:30,17,2.657,2.659,2.655,2.656,78
20190901|2019-04-17 11:00,17,2.656,2.657,2.653,2.655,77
20190901|2019-04-17 11:30,17,2.655,2.66,2.652,2.66,301
20190901|2019-04-17 12:00,17,2.66,2.66,2.653,2.654,125
20190901|2019-04-17 12:30,17,2.653,2.653,2.651,2.652,117
20190901|2019-04-17 13:00,17,2.654,2.655,2.645,2.646,320
20190901|2019-04-17 13:30,17,2.646,2.648,2.644,2.644,139
20190901|2019-04-17 14:00,17,2.644,2.645,2.643,2.644,61
20190901|2019-04-17 14:30,17,2.645,2.645,2.64,2.64,31
20190901|2019-04-17 15:00,17,2.642,2.642,2.639,2.64,47
20190901|2019-04-17 15:30,17,2.638,2.638,2.636,2.636,19
20190901|2019-04-17 18:30,18,2.64,2.64,2.64,2.64,1
20190901|2019-04-17 19:00,18,2.639,2.639,2.639,2.639,1
20190901|2019-04-17 19:30,18,2.639,2.639,2.637,2.637,5
20190901|2019-04-17 20:30,18,2.638,2.638,2.638,2.638,1
20190901|2019-04-17 22:00,18,2.638,2.638,2.638,2.638,3
20190901|2019-04-17 22:30,18,2.638,2.638,2.638,2.638,1
20190901|2019-04-17 23:30,18,2.638,2.638,2.638,2.638,3
20190901|2019-04-18 01:00,18,2.64,2.64,2.64,2.64,1
20190901|2019-04-18 01:30,18,2.638,2.638,2.638,2.638,7
20190901|2019-04-18 02:00,18,2.638,2.638,2.637,2.637,30
20190901|2019-04-18 03:00,18,2.638,2.639,2.638,2.639,5
20190901|2019-04-18 03:30,18,2.64,2.64,2.64,2.64,1
20190901|2019-04-18 05:00,18,2.64,2.64,2.64,2.64,15
20190901|2019-04-18 05:30,18,2.638,2.638,2.638,2.638,1
20190901|2019-04-18 06:30,18,2.637,2.64,2.637,2.64,16
20190901|2019-04-18 07:00,18,2.64,2.64,2.637,2.637,72
20190901|2019-04-18 07:30,18,2.64,2.641,2.632,2.636,69
20190901|2019-04-18 08:00,18,2.635,2.643,2.634,2.637,217
20190901|2019-04-18 08:30,18,2.636,2.637,2.623,2.627,308
20190901|2019-04-18 09:00,18,2.628,2.628,2.613,2.617,315
20190901|2019-04-18 09:30,18,2.615,2.643,2.615,2.641,701
20190901|2019-04-18 10:00,18,2.641,2.643,2.635,2.639,678
20190901|2019-04-18 10:30,18,2.638,2.638,2.63,2.632,188
20190901|2019-04-18 11:00,18,2.632,2.633,2.625,2.629,203
20190901|2019-04-18 11:30,18,2.63,2.633,2.628,2.633,128
20190901|2019-04-18 12:00,18,2.632,2.632,2.626,2.628,97
20190901|2019-04-18 12:30,18,2.628,2.629,2.625,2.626,63
20190901|2019-04-18 13:00,18,2.626,2.627,2.621,2.624,476
20190901|2019-04-18 13:30,18,2.625,2.625,2.618,2.62,107
20190901|2019-04-18 14:00,18,2.621,2.621,2.616,2.616,40
20190901|2019-04-18 14:30,18,2.622,2.622,2.621,2.621,7
20190901|2019-04-18 15:00,18,2.623,2.623,2.623,2.623,1
20190901|2019-04-18 15:30,18,2.623,2.632,2.623,2.632,21
20190901|2019-04-21 17:00,22,2.622,2.631,2.621,2.631,5
20190901|2019-04-21 17:30,22,2.633,2.634,2.631,2.634,3
20190901|2019-04-21 19:00,22,2.633,2.638,2.633,2.638,2
20190901|2019-04-21 20:00,22,2.638,2.638,2.638,2.638,1
20190901|2019-04-21 21:30,22,2.636,2.636,2.636,2.636,1
20190901|2019-04-22 00:00,22,2.639,2.64,2.639,2.64,2
20190901|2019-04-22 02:00,22,2.637,2.637,2.637,2.637,1
20190901|2019-04-22 03:00,22,2.637,2.637,2.637,2.637,3
20190901|2019-04-22 06:30,22,2.642,2.642,2.64,2.641,6
20190901|2019-04-22 07:00,22,2.644,2.648,2.641,2.642,33
20190901|2019-04-22 07:30,22,2.643,2.659,2.643,2.649,184
20190901|2019-04-22 08:00,22,2.65,2.651,2.639,2.641,247
20190901|2019-04-22 08:30,22,2.641,2.647,2.64,2.64,168
20190901|2019-04-22 09:00,22,2.641,2.641,2.635,2.639,105
20190901|2019-04-22 09:30,22,2.638,2.638,2.632,2.634,88
20190901|2019-04-22 10:00,22,2.633,2.637,2.629,2.634,117
20190901|2019-04-22 10:30,22,2.634,2.636,2.633,2.634,78
20190901|2019-04-22 11:00,22,2.634,2.64,2.634,2.634,142
20190901|2019-04-22 11:30,22,2.634,2.637,2.634,2.634,79
20190901|2019-04-22 12:00,22,2.634,2.634,2.631,2.631,53
20190901|2019-04-22 12:30,22,2.633,2.635,2.631,2.632,43
20190901|2019-04-22 13:00,22,2.633,2.638,2.631,2.634,359
20190901|2019-04-22 13:30,22,2.634,2.634,2.629,2.633,65
20190901|2019-04-22 14:00,22,2.631,2.633,2.63,2.633,58
20190901|2019-04-22 14:30,22,2.631,2.638,2.631,2.638,36
20190901|2019-04-22 15:00,22,2.637,2.638,2.637,2.638,4
20190901|2019-04-22 17:00,23,2.638,2.642,2.638,2.64,3
20190901|2019-04-22 17:30,23,2.637,2.637,2.637,2.637,1
20190901|2019-04-22 18:00,23,2.64,2.64,2.64,2.64,1
20190901|2019-04-22 20:00,23,2.638,2.638,2.638,2.638,1
20190901|2019-04-22 20:30,23,2.637,2.637,2.637,2.637,2
20190901|2019-04-22 21:00,23,2.637,2.642,2.637,2.642,8
20190901|2019-04-22 22:00,23,2.641,2.643,2.641,2.643,2
20190901|2019-04-22 22:30,23,2.644,2.644,2.644,2.644,1
20190901|2019-04-22 23:00,23,2.644,2.644,2.644,2.644,2
20190901|2019-04-23 02:00,23,2.64,2.64,2.64,2.64,2
20190901|2019-04-23 02:30,23,2.641,2.641,2.641,2.641,2
20190901|2019-04-23 03:00,23,2.641,2.642,2.641,2.642,2
20190901|2019-04-23 03:30,23,2.641,2.641,2.641,2.641,1
20190901|2019-04-23 05:00,23,2.64,2.64,2.639,2.639,4
20190901|2019-04-23 05:30,23,2.64,2.64,2.638,2.639,11
20190901|2019-04-23 06:00,23,2.639,2.639,2.638,2.638,6
20190901|2019-04-23 06:30,23,2.638,2.639,2.635,2.635,96
20190901|2019-04-23 07:00,23,2.635,2.636,2.63,2.634,40
20190901|2019-04-23 07:30,23,2.635,2.635,2.626,2.627,90
20190901|2019-04-23 08:00,23,2.625,2.625,2.598,2.599,385
20190901|2019-04-23 08:30,23,2.599,2.601,2.576,2.577,322
20190901|2019-04-23 09:00,23,2.577,2.59,2.575,2.588,202
20190901|2019-04-23 09:30,23,2.587,2.588,2.577,2.577,351
20190901|2019-04-23 10:00,23,2.577,2.58,2.574,2.58,114
20190901|2019-04-23 10:30,23,2.58,2.58,2.571,2.577,146
20190901|2019-04-23 11:00,23,2.577,2.584,2.576,2.581,207
20190901|2019-04-23 11:30,23,2.58,2.589,2.578,2.587,183
20190901|2019-04-23 12:00,23,2.587,2.587,2.58,2.581,169
20190901|2019-04-23 12:30,23,2.582,2.583,2.579,2.582,150
20190901|2019-04-23 13:00,23,2.581,2.586,2.576,2.58,352
20190901|2019-04-23 13:30,23,2.58,2.58,2.572,2.577,189
20190901|2019-04-23 14:00,23,2.578,2.58,2.578,2.58,53
20190901|2019-04-23 14:30,23,2.58,2.58,2.576,2.578,46
20190901|2019-04-23 15:00,23,2.578,2.579,2.578,2.579,7
20190901|2019-04-23 15:30,23,2.577,2.577,2.573,2.576,30
20190901|2019-04-23 17:00,24,2.575,2.583,2.575,2.583,8
20190901|2019-04-23 17:30,24,2.584,2.584,2.584,2.584,2
20190901|2019-04-23 19:00,24,2.587,2.587,2.585,2.587,4
20190901|2019-04-23 19:30,24,2.585,2.585,2.581,2.584,6
20190901|2019-04-23 22:00,24,2.58,2.58,2.58,2.58,1
20190901|2019-04-23 22:30,24,2.582,2.582,2.582,2.582,1
20190901|2019-04-23 23:30,24,2.583,2.584,2.583,2.584,3
20190901|2019-04-24 00:00,24,2.588,2.589,2.588,2.589,2
20190901|2019-04-24 00:30,24,2.588,2.588,2.588,2.588,2
20190901|2019-04-24 02:30,24,2.585,2.587,2.585,2.587,3
20190901|2019-04-24 03:00,24,2.589,2.589,2.588,2.588,2
20190901|2019-04-24 04:00,24,2.592,2.592,2.59,2.59,2
20190901|2019-04-24 04:30,24,2.59,2.59,2.589,2.589,2
20190901|2019-04-24 05:00,24,2.59,2.595,2.588,2.595,9
20190901|2019-04-24 05:30,24,2.594,2.595,2.592,2.592,11
20190901|2019-04-24 06:00,24,2.592,2.597,2.592,2.597,4
20190901|2019-04-24 06:30,24,2.596,2.603,2.596,2.601,23
20190901|2019-04-24 07:00,24,2.6,2.602,2.597,2.601,78
20190901|2019-04-24 07:30,24,2.599,2.599,2.588,2.588,128
20190901|2019-04-24 08:00,24,2.588,2.6,2.587,2.595,250
20190901|2019-04-24 08:30,24,2.594,2.597,2.589,2.594,398
20190901|2019-04-24 09:00,24,2.594,2.594,2.588,2.589,75
20190901|2019-04-24 09:30,24,2.589,2.59,2.582,2.582,92
20190901|2019-04-24 10:00,24,2.581,2.586,2.58,2.584,117
20190901|2019-04-24 10:30,24,2.584,2.584,2.581,2.582,119
20190901|2019-04-24 11:00,24,2.582,2.582,2.575,2.578,93
20190901|2019-04-24 11:30,24,2.577,2.58,2.574,2.58,155
20190901|2019-04-24 12:00,24,2.58,2.59,2.58,2.585,177
20190901|2019-04-24 12:30,24,2.586,2.589,2.584,2.585,241
20190901|2019-04-24 13:00,24,2.585,2.586,2.579,2.581,141
20190901|2019-04-24 13:30,24,2.581,2.583,2.579,2.58,72
20190901|2019-04-24 14:00,24,2.579,2.583,2.579,2.581,16
20190901|2019-04-24 14:30,24,2.581,2.584,2.581,2.583,14
20190901|2019-04-24 15:00,24,2.582,2.586,2.581,2.586,38
20190901|2019-04-24 15:30,24,2.587,2.592,2.587,2.591,24
20190901|2019-04-24 17:00,25,2.593,2.593,2.592,2.592,4
20190901|2019-04-24 19:30,25,2.588,2.588,2.588,2.588,1
20190901|2019-04-24 20:00,25,2.585,2.585,2.582,2.582,3
20190901|2019-04-24 20:30,25,2.588,2.588,2.588,2.588,1
20190901|2019-04-24 21:00,25,2.59,2.59,2.59,2.59,1
20190901|2019-04-24 22:30,25,2.589,2.589,2.589,2.589,1
20190901|2019-04-25 01:00,25,2.588,2.588,2.587,2.587,2
20190901|2019-04-25 02:00,25,2.587,2.587,2.587,2.587,2
20190901|2019-04-25 03:30,25,2.588,2.588,2.588,2.588,1
20190901|2019-04-25 05:00,25,2.595,2.595,2.594,2.594,2
20190901|2019-04-25 06:00,25,2.595,2.596,2.595,2.595,5
20190901|2019-04-25 06:30,25,2.595,2.595,2.591,2.592,11
20190901|2019-04-25 07:00,25,2.589,2.593,2.576,2.58,12
20190901|2019-04-25 07:30,25,2.582,2.593,2.582,2.591,48
20190901|2019-04-25 08:00,25,2.593,2.597,2.583,2.585,180
20190901|2019-04-25 08:30,25,2.584,2.584,2.559,2.565,252
20190901|2019-04-25 09:00,25,2.566,2.572,2.566,2.567,75
20190901|2019-04-25 09:30,25,2.567,2.597,2.567,2.596,688
20190901|2019-04-25 10:00,25,2.596,2.614,2.596,2.601,372
20190901|2019-04-25 10:30,25,2.601,2.616,2.601,2.614,197
20190901|2019-04-25 11:00,25,2.613,2.617,2.612,2.613,156
20190901|2019-04-25 11:30,25,2.615,2.623,2.615,2.62,98
20190901|2019-04-25 12:00,25,2.619,2.627,2.617,2.626,73
20190901|2019-04-25 12:30,25,2.627,2.63,2.626,2.627,123
20190901|2019-04-25 13:00,25,2.627,2.627,2.614,2.625,367
20190901|2019-04-25 13:30,25,2.624,2.625,2.615,2.618,111
20190901|2019-04-25 14:00,25,2.618,2.619,2.615,2.619,25
20190901|2019-04-25 14:30,25,2.619,2.629,2.616,2.618,133
20190901|2019-04-25 15:00,25,2.616,2.616,2.616,2.616,5
20190901|2019-04-25 15:30,25,2.617,2.619,2.617,2.619,18
20190901|2019-04-25 17:00,26,2.615,2.615,2.6,2.61,21
20190901|2019-04-25 17:30,26,2.618,2.618,2.618,2.618,1
20190901|2019-04-25 18:00,26,2.62,2.623,2.62,2.623,2
20190901|2019-04-25 20:30,26,2.622,2.622,2.622,2.622,1
20190901|2019-04-25 21:00,26,2.622,2.622,2.622,2.622,1
20190901|2019-04-25 22:30,26,2.625,2.625,2.625,2.625,1
20190901|2019-04-26 02:00,26,2.619,2.619,2.619,2.619,1
20190901|2019-04-26 02:30,26,2.617,2.617,2.616,2.616,2
20190901|2019-04-26 03:00,26,2.607,2.607,2.607,2.607,2
20190901|2019-04-26 04:30,26,2.61,2.61,2.61,2.61,5
20190901|2019-04-26 05:00,26,2.611,2.611,2.611,2.611,1
20190901|2019-04-26 05:30,26,2.609,2.609,2.608,2.608,3
20190901|2019-04-26 06:00,26,2.607,2.615,2.607,2.613,7
20190901|2019-04-26 06:30,26,2.614,2.623,2.614,2.619,24
20190901|2019-04-26 07:00,26,2.62,2.632,2.62,2.632,21
20190901|2019-04-26 07:30,26,2.632,2.632,2.626,2.629,84
20190901|2019-04-26 08:00,26,2.63,2.656,2.622,2.653,409
20190901|2019-04-26 08:30,26,2.654,2.659,2.647,2.651,208
20190901|2019-04-26 09:00,26,2.651,2.652,2.646,2.651,99
20190901|2019-04-26 09:30,26,2.649,2.65,2.644,2.648,155
20190901|2019-04-26 10:00,26,2.649,2.654,2.648,2.653,193
20190901|2019-04-26 10:30,26,2.651,2.651,2.638,2.639,39
20190901|2019-04-26 11:00,26,2.643,2.657,2.643,2.657,246
20190901|2019-04-26 11:30,26,2.657,2.663,2.656,2.661,232
20190901|2019-04-26 12:00,26,2.661,2.665,2.66,2.662,122
20190901|2019-04-26 12:30,26,2.664,2.668,2.66,2.661,112
20190901|2019-04-26 13:00,26,2.661,2.665,2.643,2.643,524
20190901|2019-04-26 13:30,26,2.645,2.647,2.641,2.644,112
20190901|2019-04-26 14:00,26,2.647,2.652,2.647,2.652,16
20190901|2019-04-26 14:30,26,2.651,2.653,2.65,2.653,17
20190901|2019-04-26 15:00,26,2.653,2.653,2.65,2.652,19
20190901|2019-04-26 15:30,26,2.651,2.652,2.65,2.652,4
20190901|2019-04-28 17:00,29,2.643,2.646,2.64,2.642,8
20190901|2019-04-28 20:00,29,2.655,2.655,2.655,2.655,1
20190901|2019-04-28 20:30,29,2.655,2.655,2.655,2.655,1
20190901|2019-04-29 00:00,29,2.649,2.649,2.649,2.649,2
20190901|2019-04-29 01:30,29,2.651,2.651,2.647,2.648,14
20190901|2019-04-29 02:00,29,2.648,2.648,2.646,2.646,3
20190901|2019-04-29 03:00,29,2.643,2.645,2.643,2.645,4
20190901|2019-04-29 03:30,29,2.645,2.646,2.643,2.643,4
20190901|2019-04-29 04:00,29,2.644,2.646,2.644,2.645,5
20190901|2019-04-29 04:30,29,2.645,2.645,2.643,2.643,9
20190901|2019-04-29 05:00,29,2.645,2.646,2.644,2.646,8
20190901|2019-04-29 05:30,29,2.645,2.648,2.645,2.648,7
20190901|2019-04-29 06:00,29,2.647,2.647,2.646,2.646,12
20190901|2019-04-29 06:30,29,2.648,2.648,2.637,2.637,25
20190901|2019-04-29 07:00,29,2.634,2.636,2.624,2.633,112
20190901|2019-04-29 07:30,29,2.634,2.638,2.63,2.633,291
20190901|2019-04-29 08:00,29,2.634,2.65,2.629,2.645,333
20190901|2019-04-29 08:30,29,2.646,2.649,2.638,2.639,450
20190901|2019-04-29 09:00,29,2.64,2.64,2.62,2.624,129
20190901|2019-04-29 09:30,29,2.624,2.634,2.624,2.633,171
20190901|2019-04-29 10:00,29,2.633,2.639,2.631,2.636,215
20190901|2019-04-29 10:30,29,2.635,2.635,2.63,2.63,92
20190901|2019-04-29 11:00,29,2.63,2.638,2.629,2.638,79
20190901|2019-04-29 11:30,29,2.637,2.649,2.637,2.644,197
20190901|2019-04-29 12:00,29,2.646,2.655,2.646,2.65,101
20190901|2019-04-29 12:30,29,2.65,2.656,2.65,2.652,143
20190901|2019-04-29 13:00,29,2.653,2.659,2.652,2.657,253
20190901|2019-04-29 13:30,29,2.657,2.659,2.654,2.658,259
20190901|2019-04-29 14:00,29,2.658,2.66,2.655,2.659,95
20190901|2019-04-29 14:30,29,2.659,2.659,2.656,2.656,37
20190901|2019-04-29 15:00,29,2.657,2.659,2.657,2.658,32
20190901|2019-04-29 15:30,29,2.658,2.658,2.654,2.654,10
20190901|2019-04-29 17:00,30,2.651,2.651,2.65,2.65,2
20190901|2019-04-29 18:30,30,2.648,2.652,2.648,2.652,4
20190901|2019-04-29 19:00,30,2.648,2.648,2.648,2.648,2
20190901|2019-04-30 00:00,30,2.648,2.651,2.648,2.651,6
20190901|2019-04-30 01:30,30,2.654,2.654,2.654,2.654,1
20190901|2019-04-30 02:00,30,2.653,2.655,2.653,2.655,4
20190901|2019-04-30 02:30,30,2.657,2.657,2.656,2.656,2
20190901|2019-04-30 03:00,30,2.656,2.66,2.656,2.66,3
20190901|2019-04-30 03:30,30,2.661,2.665,2.661,2.665,4
20190901|2019-04-30 04:00,30,2.666,2.668,2.665,2.665,16
20190901|2019-04-30 04:30,30,2.667,2.667,2.666,2.666,10
20190901|2019-04-30 05:00,30,2.664,2.665,2.662,2.664,13
20190901|2019-04-30 05:30,30,2.663,2.67,2.663,2.67,6
20190901|2019-04-30 06:00,30,2.669,2.671,2.668,2.671,28
20190901|2019-04-30 06:30,30,2.67,2.675,2.669,2.67,21
20190901|2019-04-30 07:00,30,2.67,2.67,2.661,2.667,67
20190901|2019-04-30 07:30,30,2.668,2.668,2.656,2.656,68
20190901|2019-04-30 08:00,30,2.654,2.656,2.646,2.656,363
20190901|2019-04-30 08:30,30,2.656,2.659,2.648,2.65,278
20190901|2019-04-30 09:00,30,2.65,2.65,2.629,2.635,446
20190901|2019-04-30 09:30,30,2.634,2.642,2.633,2.641,338
20190901|2019-04-30 10:00,30,2.64,2.642,2.637,2.642,116
20190901|2019-04-30 10:30,30,2.642,2.654,2.642,2.651,332
20190901|2019-04-30 11:00,30,2.652,2.652,2.646,2.647,94
20190901|2019-04-30 11:30,30,2.647,2.647,2.643,2.644,116
20190901|2019-04-30 12:00,30,2.644,2.646,2.643,2.646,58
20190901|2019-04-30 12:30,30,2.644,2.646,2.641,2.641,140
20190901|2019-04-30 13:00,30,2.641,2.644,2.634,2.637,377
20190901|2019-04-30 13:30,30,2.638,2.643,2.638,2.642,154
20190901|2019-04-30 14:00,30,2.641,2.641,2.639,2.64,41
20190901|2019-04-30 14:30,30,2.639,2.639,2.636,2.636,21
20190901|2019-04-30 15:30,30,2.634,2.635,2.634,2.634,10
20190901|2019-04-30 17:00,1,2.63,2.634,2.627,2.634,8
20190901|2019-04-30 18:30,1,2.639,2.639,2.639,2.639,8
20190901|2019-04-30 19:00,1,2.639,2.64,2.639,2.64,7
20190901|2019-04-30 21:30,1,2.636,2.636,2.636,2.636,1
20190901|2019-05-01 01:30,1,2.637,2.637,2.637,2.637,1
20190901|2019-05-01 02:00,1,2.637,2.637,2.635,2.635,5
20190901|2019-05-01 02:30,1,2.637,2.638,2.637,2.638,3
20190901|2019-05-01 03:00,1,2.637,2.638,2.636,2.638,3
20190901|2019-05-01 03:30,1,2.638,2.638,2.638,2.638,2
20190901|2019-05-01 04:00,1,2.639,2.642,2.639,2.641,5
20190901|2019-05-01 04:30,1,2.644,2.644,2.642,2.642,7
20190901|2019-05-01 05:00,1,2.641,2.641,2.636,2.636,8
20190901|2019-05-01 05:30,1,2.637,2.637,2.631,2.631,15
20190901|2019-05-01 06:00,1,2.632,2.635,2.63,2.635,15
20190901|2019-05-01 06:30,1,2.636,2.652,2.636,2.651,31
20190901|2019-05-01 07:00,1,2.654,2.662,2.654,2.66,50
20190901|2019-05-01 07:30,1,2.659,2.662,2.655,2.659,129
20190901|2019-05-01 08:00,1,2.66,2.673,2.651,2.666,423
20190901|2019-05-01 08:30,1,2.668,2.67,2.659,2.663,360
20190901|2019-05-01 09:00,1,2.662,2.671,2.662,2.668,322
20190901|2019-05-01 09:30,1,2.668,2.669,2.665,2.669,284
20190901|2019-05-01 10:00,1,2.668,2.677,2.668,2.675,427
20190901|2019-05-01 10:30,1,2.676,2.678,2.671,2.671,235
20190901|2019-05-01 11:00,1,2.671,2.671,2.667,2.667,208
20190901|2019-05-01 11:30,1,2.668,2.672,2.666,2.666,170
20190901|2019-05-01 12:00,1,2.667,2.667,2.661,2.666,160
20190901|2019-05-01 12:30,1,2.666,2.673,2.665,2.672,266
20190901|2019-05-01 13:00,1,2.671,2.677,2.664,2.672,802
20190901|2019-05-01 13:30,1,2.672,2.673,2.669,2.67,320
20190901|2019-05-01 14:00,1,2.671,2.671,2.668,2.668,88
20190901|2019-05-01 14:30,1,2.669,2.669,2.667,2.669,92
20190901|2019-05-01 15:00,1,2.669,2.67,2.669,2.67,14
20190901|2019-05-01 15:30,1,2.67,2.67,2.667,2.667,9
20190901|2019-05-01 17:00,2,2.664,2.664,2.664,2.664,1
20190901|2019-05-01 19:00,2,2.663,2.664,2.663,2.664,4
20190901|2019-05-01 21:00,2,2.667,2.667,2.667,2.667,2
20190901|2019-05-01 23:30,2,2.665,2.665,2.664,2.664,14
20190901|2019-05-02 00:00,2,2.667,2.667,2.664,2.664,4
20190901|2019-05-02 02:00,2,2.666,2.667,2.666,2.667,16
20190901|2019-05-02 02:30,2,2.67,2.67,2.667,2.667,4
20190901|2019-05-02 04:00,2,2.662,2.662,2.662,2.662,1
20190901|2019-05-02 04:30,2,2.661,2.661,2.66,2.66,3
20190901|2019-05-02 05:00,2,2.661,2.661,2.657,2.657,7
20190901|2019-05-02 06:00,2,2.658,2.66,2.658,2.66,2
20190901|2019-05-02 06:30,2,2.659,2.659,2.652,2.654,19
20190901|2019-05-02 07:00,2,2.652,2.655,2.65,2.65,23
20190901|2019-05-02 07:30,2,2.649,2.663,2.649,2.657,47
20190901|2019-05-02 08:00,2,2.653,2.664,2.636,2.642,149
20190901|2019-05-02 08:30,2,2.641,2.642,2.631,2.634,51
20190901|2019-05-02 09:00,2,2.636,2.642,2.634,2.64,56
20190901|2019-05-02 09:30,2,2.639,2.646,2.618,2.623,309
20190901|2019-05-02 10:00,2,2.625,2.627,2.623,2.626,85
20190901|2019-05-02 10:30,2,2.625,2.627,2.621,2.626,66
20190901|2019-05-02 11:00,2,2.626,2.631,2.624,2.63,85
20190901|2019-05-02 11:30,2,2.631,2.638,2.63,2.637,149
20190901|2019-05-02 12:00,2,2.637,2.638,2.635,2.636,63
20190901|2019-05-02 12:30,2,2.636,2.652,2.635,2.648,326
20190901|2019-05-02 13:00,2,2.65,2.653,2.637,2.638,243
20190901|2019-05-02 13:30,2,2.636,2.64,2.636,2.636,209
20190901|2019-05-02 14:00,2,2.636,2.636,2.635,2.636,35
20190901|2019-05-02 14:30,2,2.635,2.636,2.635,2.636,21
20190901|2019-05-02 15:00,2,2.636,2.637,2.636,2.636,4
20190901|2019-05-02 15:30,2,2.637,2.637,2.635,2.636,55
20190901|2019-05-02 17:00,3,2.637,2.637,2.637,2.637,1
20190901|2019-05-02 17:30,3,2.64,2.641,2.64,2.641,2
20190901|2019-05-02 18:00,3,2.641,2.642,2.641,2.642,3
20190901|2019-05-02 18:30,3,2.64,2.64,2.64,2.64,1
20190901|2019-05-02 19:00,3,2.637,2.643,2.637,2.643,3
20190901|2019-05-02 20:00,3,2.646,2.646,2.645,2.645,2
20190901|2019-05-03 01:30,3,2.652,2.653,2.652,2.653,2
20190901|2019-05-03 02:00,3,2.651,2.651,2.651,2.651,1
20190901|2019-05-03 02:30,3,2.654,2.654,2.654,2.654,1
20190901|2019-05-03 03:30,3,2.655,2.655,2.655,2.655,11
20190901|2019-05-03 04:00,3,2.653,2.655,2.653,2.655,2
20190901|2019-05-03 04:30,3,2.654,2.656,2.654,2.656,3
20190901|2019-05-03 05:00,3,2.649,2.649,2.647,2.647,2
20190901|2019-05-03 05:30,3,2.65,2.653,2.65,2.653,2
20190901|2019-05-03 06:00,3,2.654,2.655,2.649,2.649,9
20190901|2019-05-03 06:30,3,2.65,2.65,2.644,2.644,12
20190901|2019-05-03 07:00,3,2.645,2.649,2.627,2.628,65
20190901|2019-05-03 07:30,3,2.631,2.634,2.621,2.621,80
20190901|2019-05-03 08:00,3,2.621,2.626,2.61,2.615,166
20190901|2019-05-03 08:30,3,2.616,2.618,2.605,2.605,103
20190901|2019-05-03 09:00,3,2.606,2.611,2.602,2.61,94
20190901|2019-05-03 09:30,3,2.611,2.627,2.61,2.617,342
20190901|2019-05-03 10:00,3,2.617,2.618,2.609,2.609,111
20190901|2019-05-03 10:30,3,2.608,2.616,2.606,2.616,112
20190901|2019-05-03 11:00,3,2.616,2.616,2.606,2.61,36
20190901|2019-05-03 11:30,3,2.609,2.615,2.609,2.615,45
20190901|2019-05-03 12:00,3,2.616,2.62,2.614,2.615,43
20190901|2019-05-03 12:30,3,2.614,2.628,2.612,2.628,132
20190901|2019-05-03 13:00,3,2.627,2.627,2.61,2.611,431
20190901|2019-05-03 13:30,3,2.611,2.611,2.607,2.609,161
20190901|2019-05-03 14:00,3,2.609,2.609,2.606,2.606,63
20190901|2019-05-03 14:30,3,2.609,2.609,2.608,2.609,11
20190901|2019-05-03 15:00,3,2.609,2.612,2.609,2.609,16
20190901|2019-05-03 15:30,3,2.608,2.614,2.608,2.614,32
20190901|2019-05-05 17:00,6,2.607,2.608,2.603,2.603,10
20190901|2019-05-05 17:30,6,2.606,2.614,2.606,2.614,16
20190901|2019-05-05 18:00,6,2.618,2.619,2.618,2.618,4
20190901|2019-05-05 19:00,6,2.613,2.613,2.607,2.607,4
20190901|2019-05-05 19:30,6,2.606,2.606,2.602,2.604,7
20190901|2019-05-05 20:00,6,2.605,2.607,2.605,2.605,4
20190901|2019-05-05 21:00,6,2.608,2.614,2.608,2.614,4
20190901|2019-05-05 21:30,6,2.616,2.616,2.615,2.616,3
20190901|2019-05-05 22:00,6,2.616,2.616,2.616,2.616,1
20190901|2019-05-05 22:30,6,2.613,2.613,2.613,2.613,1
20190901|2019-05-05 23:30,6,2.615,2.615,2.615,2.615,1
20190901|2019-05-06 00:00,6,2.613,2.618,2.613,2.618,6
20190901|2019-05-06 01:00,6,2.614,2.614,2.612,2.612,2
20190901|2019-05-06 01:30,6,2.61,2.611,2.61,2.611,2
20190901|2019-05-06 02:30,6,2.61,2.612,2.61,2.612,2
20190901|2019-05-06 03:00,6,2.614,2.614,2.613,2.613,3
20190901|2019-05-06 03:30,6,2.615,2.615,2.611,2.611,4
20190901|2019-05-06 04:00,6,2.61,2.61,2.61,2.61,10
20190901|2019-05-06 04:30,6,2.61,2.61,2.608,2.608,4
20190901|2019-05-06 05:00,6,2.607,2.607,2.605,2.605,2
20190901|2019-05-06 05:30,6,2.606,2.606,2.605,2.605,2
20190901|2019-05-06 06:00,6,2.607,2.612,2.604,2.611,25
20190901|2019-05-06 06:30,6,2.608,2.608,2.603,2.603,7
20190901|2019-05-06 07:00,6,2.604,2.604,2.588,2.592,82
20190901|2019-05-06 07:30,6,2.591,2.598,2.589,2.589,62
20190901|2019-05-06 08:00,6,2.588,2.595,2.58,2.584,205
20190901|2019-05-06 08:30,6,2.585,2.589,2.582,2.589,117
20190901|2019-05-06 09:00,6,2.59,2.596,2.587,2.589,158
20190901|2019-05-06 09:30,6,2.589,2.589,2.583,2.584,92
20190901|2019-05-06 10:00,6,2.584,2.584,2.566,2.566,325
20190901|2019-05-06 10:30,6,2.567,2.574,2.566,2.572,372
20190901|2019-05-06 11:00,6,2.571,2.573,2.57,2.573,138
20190901|2019-05-06 11:30,6,2.572,2.574,2.572,2.574,53
20190901|2019-05-06 12:00,6,2.575,2.58,2.575,2.575,104
20190901|2019-05-06 12:30,6,2.576,2.581,2.573,2.581,56
20190901|2019-05-06 13:00,6,2.579,2.579,2.572,2.574,179
20190901|2019-05-06 13:30,6,2.574,2.576,2.571,2.574,129
20190901|2019-05-06 14:00,6,2.573,2.578,2.573,2.578,70
20190901|2019-05-06 14:30,6,2.578,2.578,2.575,2.575,14
20190901|2019-05-06 15:00,6,2.578,2.578,2.576,2.576,3
20190901|2019-05-06 15:30,6,2.574,2.574,2.572,2.573,7
20190901|2019-05-06 19:00,7,2.573,2.573,2.571,2.571,6
20190901|2019-05-06 19:30,7,2.573,2.573,2.573,2.573,1
20190901|2019-05-06 20:30,7,2.576,2.576,2.576,2.576,1
20190901|2019-05-06 21:00,7,2.575,2.575,2.573,2.574,6
20190901|2019-05-07 00:00,7,2.571,2.571,2.571,2.571,1
20190901|2019-05-07 01:30,7,2.571,2.571,2.571,2.571,2
20190901|2019-05-07 02:00,7,2.569,2.569,2.567,2.567,2
20190901|2019-05-07 02:30,7,2.57,2.57,2.57,2.57,2
20190901|2019-05-07 03:30,7,2.569,2.57,2.568,2.568,3
20190901|2019-05-07 04:00,7,2.572,2.573,2.571,2.573,3
20190901|2019-05-07 04:30,7,2.569,2.569,2.569,2.569,4
20190901|2019-05-07 05:00,7,2.567,2.567,2.567,2.567,2
20190901|2019-05-07 05:30,7,2.574,2.577,2.573,2.577,16
20190901|2019-05-07 06:00,7,2.577,2.578,2.575,2.577,26
20190901|2019-05-07 06:30,7,2.578,2.595,2.578,2.595,61
20190901|2019-05-07 07:00,7,2.597,2.599,2.593,2.594,58
20190901|2019-05-07 07:30,7,2.595,2.598,2.591,2.596,49
20190901|2019-05-07 08:00,7,2.595,2.595,2.585,2.593,106
20190901|2019-05-07 08:30,7,2.594,2.594,2.581,2.584,366
20190901|2019-05-07 09:00,7,2.584,2.587,2.58,2.587,434
20190901|2019-05-07 09:30,7,2.587,2.592,2.585,2.592,335
20190901|2019-05-07 10:00,7,2.592,2.593,2.588,2.593,314
20190901|2019-05-07 10:30,7,2.593,2.6,2.592,2.595,460
20190901|2019-05-07 11:00,7,2.595,2.598,2.591,2.598,371
20190901|2019-05-07 11:30,7,2.598,2.599,2.593,2.595,267
20190901|2019-05-07 12:00,7,2.596,2.603,2.593,2.6,330
20190901|2019-05-07 12:30,7,2.6,2.601,2.59,2.595,292
20190901|2019-05-07 13:00,7,2.595,2.597,2.59,2.59,599
20190901|2019-05-07 13:30,7,2.591,2.593,2.588,2.593,118
20190901|2019-05-07 14:00,7,2.593,2.593,2.591,2.592,25
20190901|2019-05-07 14:30,7,2.592,2.594,2.592,2.594,26
20190901|2019-05-07 15:00,7,2.594,2.598,2.594,2.596,26
20190901|2019-05-07 15:30,7,2.596,2.596,2.596,2.596,11
20190901|2019-05-07 17:00,8,2.599,2.599,2.599,2.599,1
20190901|2019-05-07 19:00,8,2.596,2.596,2.596,2.596,1
20190901|2019-05-07 20:00,8,2.599,2.599,2.599,2.599,2
20190901|2019-05-07 20:30,8,2.599,2.599,2.599,2.599,5
20190901|2019-05-07 21:00,8,2.6,2.601,2.599,2.6,50
20190901|2019-05-07 21:30,8,2.6,2.601,2.599,2.6,15
20190901|2019-05-07 22:00,8,2.601,2.602,2.601,2.602,39
20190901|2019-05-07 22:30,8,2.601,2.601,2.6,2.6,3
20190901|2019-05-07 23:30,8,2.598,2.598,2.598,2.598,8
20190901|2019-05-08 00:00,8,2.597,2.597,2.597,2.597,1
20190901|2019-05-08 00:30,8,2.596,2.596,2.596,2.596,1
20190901|2019-05-08 01:00,8,2.591,2.591,2.591,2.591,1
20190901|2019-05-08 01:30,8,2.593,2.593,2.593,2.593,1
20190901|2019-05-08 02:00,8,2.594,2.595,2.593,2.595,7
20190901|2019-05-08 02:30,8,2.599,2.599,2.599,2.599,1
20190901|2019-05-08 04:00,8,2.595,2.595,2.595,2.595,7
20190901|2019-05-08 04:30,8,2.593,2.593,2.592,2.592,8
20190901|2019-05-08 05:00,8,2.591,2.595,2.591,2.594,6
20190901|2019-05-08 05:30,8,2.594,2.594,2.593,2.593,3
20190901|2019-05-08 06:00,8,2.595,2.607,2.595,2.604,22
20190901|2019-05-08 06:30,8,2.603,2.615,2.603,2.615,66
20190901|2019-05-08 07:00,8,2.614,2.624,2.614,2.618,93
20190901|2019-05-08 07:30,8,2.618,2.635,2.617,2.632,163
20190901|2019-05-08 08:00,8,2.63,2.635,2.628,2.635,215
20190901|2019-05-08 08:30,8,2.635,2.653,2.634,2.646,359
20190901|2019-05-08 09:00,8,2.646,2.651,2.643,2.65,188
20190901|2019-05-08 09:30,8,2.651,2.659,2.647,2.656,310
20190901|2019-05-08 10:00,8,2.657,2.665,2.657,2.662,570
20190901|2019-05-08 10:30,8,2.663,2.663,2.653,2.656,196
20190901|2019-05-08 11:00,8,2.655,2.657,2.653,2.656,107
20190901|2019-05-08 11:30,8,2.656,2.656,2.65,2.655,94
20190901|2019-05-08 12:00,8,2.655,2.655,2.645,2.653,129
20190901|2019-05-08 12:30,8,2.655,2.662,2.654,2.662,173
20190901|2019-05-08 13:00,8,2.662,2.667,2.656,2.66,585
20190901|2019-05-08 13:30,8,2.659,2.664,2.657,2.663,227
20190901|2019-05-08 14:00,8,2.663,2.664,2.66,2.66,47
20190901|2019-05-08 14:30,8,2.659,2.66,2.658,2.658,84
20190901|2019-05-08 15:00,8,2.661,2.661,2.655,2.659,36
20190901|2019-05-08 15:30,8,2.657,2.658,2.657,2.657,35
20190901|2019-05-08 17:00,9,2.657,2.657,2.657,2.657,2
20190901|2019-05-08 17:30,9,2.657,2.657,2.657,2.657,1
20190901|2019-05-08 18:00,9,2.658,2.659,2.658,2.659,2
20190901|2019-05-08 18:30,9,2.656,2.656,2.655,2.655,7
20190901|2019-05-08 19:00,9,2.655,2.655,2.653,2.654,7
20190901|2019-05-08 19:30,9,2.653,2.655,2.653,2.655,6
20190901|2019-05-08 20:30,9,2.653,2.653,2.653,2.653,1
20190901|2019-05-08 21:00,9,2.654,2.654,2.654,2.654,1
20190901|2019-05-08 22:00,9,2.655,2.655,2.654,2.654,3
20190901|2019-05-08 22:30,9,2.653,2.653,2.652,2.652,2
20190901|2019-05-08 23:00,9,2.653,2.653,2.652,2.652,2
20190901|2019-05-09 00:00,9,2.654,2.654,2.654,2.654,1
20190901|2019-05-09 01:00,9,2.652,2.653,2.652,2.653,2
20190901|2019-05-09 02:00,9,2.653,2.653,2.653,2.653,1
20190901|2019-05-09 03:00,9,2.653,2.653,2.652,2.652,9
20190901|2019-05-09 04:00,9,2.65,2.65,2.65,2.65,1
20190901|2019-05-09 04:30,9,2.652,2.652,2.651,2.651,8
20190901|2019-05-09 05:00,9,2.649,2.649,2.649,2.649,2
20190901|2019-05-09 05:30,9,2.649,2.65,2.649,2.649,7
20190901|2019-05-09 06:00,9,2.649,2.649,2.648,2.648,4
20190901|2019-05-09 06:30,9,2.647,2.65,2.646,2.648,12
20190901|2019-05-09 07:00,9,2.646,2.652,2.642,2.643,35
20190901|2019-05-09 07:30,9,2.642,2.645,2.64,2.644,24
20190901|2019-05-09 08:00,9,2.641,2.642,2.633,2.637,134
20190901|2019-05-09 08:30,9,2.637,2.638,2.631,2.638,113
20190901|2019-05-09 09:00,9,2.638,2.642,2.635,2.64,193
20190901|2019-05-09 09:30,9,2.64,2.645,2.63,2.63,252
20190901|2019-05-09 10:00,9,2.629,2.63,2.618,2.629,229
20190901|2019-05-09 10:30,9,2.63,2.632,2.624,2.629,97
20190901|2019-05-09 11:00,9,2.629,2.638,2.629,2.636,168
20190901|2019-05-09 11:30,9,2.638,2.647,2.637,2.643,269
20190901|2019-05-09 12:00,9,2.642,2.647,2.642,2.642,82
20190901|2019-05-09 12:30,9,2.642,2.648,2.641,2.642,81
20190901|2019-05-09 13:00,9,2.641,2.65,2.641,2.65,338
20190901|2019-05-09 13:30,9,2.65,2.652,2.647,2.647,293
20190901|2019-05-09 14:00,9,2.647,2.647,2.645,2.646,20
20190901|2019-05-09 14:30,9,2.646,2.646,2.642,2.644,32
20190901|2019-05-09 15:00,9,2.645,2.648,2.644,2.648,12
20190901|2019-05-09 15:30,9,2.648,2.648,2.647,2.648,168
20190901|2019-05-09 17:00,10,2.647,2.648,2.643,2.645,9
20190901|2019-05-09 17:30,10,2.645,2.645,2.645,2.645,1
20190901|2019-05-09 18:00,10,2.643,2.643,2.643,2.643,19
20190901|2019-05-09 18:30,10,2.639,2.639,2.639,2.639,1
20190901|2019-05-09 19:00,10,2.639,2.639,2.638,2.638,35
20190901|2019-05-09 19:30,10,2.64,2.64,2.638,2.638,10
20190901|2019-05-09 20:00,10,2.638,2.638,2.638,2.638,7
20190901|2019-05-09 20:30,10,2.638,2.638,2.638,2.638,1
20190901|2019-05-09 21:00,10,2.637,2.637,2.635,2.635,12
20190901|2019-05-09 21:30,10,2.635,2.636,2.635,2.636,5
20190901|2019-05-09 22:00,10,2.636,2.636,2.636,2.636,1
20190901|2019-05-09 22:30,10,2.638,2.638,2.638,2.638,2
20190901|2019-05-09 23:00,10,2.637,2.638,2.636,2.638,11
20190901|2019-05-09 23:30,10,2.639,2.639,2.637,2.637,19
20190901|2019-05-10 00:00,10,2.636,2.636,2.633,2.633,22
20190901|2019-05-10 00:30,10,2.633,2.633,2.633,2.633,4
20190901|2019-05-10 01:00,10,2.637,2.637,2.637,2.637,1
20190901|2019-05-10 01:30,10,2.638,2.638,2.638,2.638,1
20190901|2019-05-10 02:00,10,2.643,2.653,2.643,2.653,5
20190901|2019-05-10 02:30,10,2.65,2.656,2.648,2.656,10
20190901|2019-05-10 03:00,10,2.656,2.656,2.653,2.653,4
20190901|2019-05-10 03:30,10,2.653,2.653,2.65,2.65,4
20190901|2019-05-10 04:00,10,2.649,2.652,2.647,2.651,9
20190901|2019-05-10 04:30,10,2.649,2.649,2.644,2.644,11
20190901|2019-05-10 05:00,10,2.643,2.645,2.64,2.644,11
20190901|2019-05-10 05:30,10,2.64,2.643,2.635,2.643,34
20190901|2019-05-10 06:00,10,2.644,2.646,2.639,2.646,15
20190901|2019-05-10 06:30,10,2.646,2.646,2.638,2.64,208
20190901|2019-05-10 07:00,10,2.643,2.644,2.629,2.633,199
20190901|2019-05-10 07:30,10,2.633,2.656,2.632,2.65,559
20190901|2019-05-10 08:00,10,2.649,2.662,2.634,2.639,308
20190901|2019-05-10 08:30,10,2.642,2.654,2.642,2.653,273
20190901|2019-05-10 09:00,10,2.652,2.654,2.64,2.652,174
20190901|2019-05-10 09:30,10,2.652,2.658,2.65,2.656,146
20190901|2019-05-10 10:00,10,2.657,2.674,2.655,2.671,387
20190901|2019-05-10 10:30,10,2.673,2.684,2.672,2.679,260
20190901|2019-05-10 11:00,10,2.68,2.695,2.68,2.692,498
20190901|2019-05-10 11:30,10,2.692,2.692,2.683,2.686,192
20190901|2019-05-10 12:00,10,2.684,2.685,2.676,2.678,191
20190901|2019-05-10 12:30,10,2.679,2.683,2.679,2.68,74
20190901|2019-05-10 13:00,10,2.682,2.682,2.668,2.671,569
20190901|2019-05-10 13:30,10,2.67,2.68,2.669,2.68,149
20190901|2019-05-10 14:00,10,2.679,2.68,2.675,2.675,68
20190901|2019-05-10 14:30,10,2.674,2.675,2.672,2.675,32
20190901|2019-05-10 15:00,10,2.674,2.676,2.674,2.675,6
20190901|2019-05-10 15:30,10,2.675,2.675,2.673,2.673,4
20190901|2019-05-12 17:00,13,2.665,2.667,2.66,2.66,6
20190901|2019-05-12 17:30,13,2.664,2.674,2.664,2.673,13
20190901|2019-05-12 18:00,13,2.67,2.671,2.668,2.671,6
20190901|2019-05-12 18:30,13,2.671,2.672,2.671,2.672,2
20190901|2019-05-12 19:00,13,2.667,2.669,2.666,2.669,4
20190901|2019-05-12 19:30,13,2.666,2.667,2.666,2.667,2
20190901|2019-05-12 20:00,13,2.667,2.668,2.667,2.668,3
20190901|2019-05-12 20:30,13,2.668,2.668,2.668,2.668,1
20190901|2019-05-12 21:00,13,2.669,2.669,2.669,2.669,1
20190901|2019-05-12 21:30,13,2.666,2.666,2.665,2.665,3
20190901|2019-05-12 22:00,13,2.665,2.666,2.665,2.666,5
20190901|2019-05-12 23:30,13,2.67,2.67,2.667,2.667,7
20190901|2019-05-13 00:30,13,2.667,2.667,2.667,2.667,1
20190901|2019-05-13 02:00,13,2.668,2.668,2.666,2.666,4
20190901|2019-05-13 02:30,13,2.666,2.666,2.664,2.664,5
20190901|2019-05-13 03:00,13,2.666,2.666,2.665,2.665,2
20190901|2019-05-13 03:30,13,2.668,2.67,2.668,2.67,2
20190901|2019-05-13 04:00,13,2.672,2.672,2.662,2.662,9
20190901|2019-05-13 04:30,13,2.66,2.664,2.659,2.662,28
20190901|2019-05-13 05:00,13,2.659,2.659,2.654,2.655,19
20190901|2019-05-13 05:30,13,2.657,2.661,2.656,2.66,8
20190901|2019-05-13 06:00,13,2.661,2.668,2.661,2.666,16
20190901|2019-05-13 06:30,13,2.664,2.671,2.664,2.665,41
20190901|2019-05-13 07:00,13,2.663,2.663,2.656,2.658,74
20190901|2019-05-13 07:30,13,2.657,2.667,2.649,2.661,356
20190901|2019-05-13 08:00,13,2.66,2.693,2.658,2.691,477
20190901|2019-05-13 08:30,13,2.69,2.695,2.687,2.688,264
20190901|2019-05-13 09:00,13,2.687,2.688,2.677,2.677,326
20190901|2019-05-13 09:30,13,2.677,2.677,2.669,2.669,360
20190901|2019-05-13 10:00,13,2.669,2.671,2.665,2.667,210
20190901|2019-05-13 10:30,13,2.666,2.669,2.659,2.667,212
20190901|2019-05-13 11:00,13,2.666,2.672,2.664,2.664,75
20190901|2019-05-13 11:30,13,2.663,2.667,2.662,2.666,97
20190901|2019-05-13 12:00,13,2.665,2.669,2.665,2.666,129
20190901|2019-05-13 12:30,13,2.667,2.667,2.662,2.664,124
20190901|2019-05-13 13:00,13,2.663,2.67,2.663,2.669,308
20190901|2019-05-13 13:30,13,2.669,2.67,2.665,2.669,198
20190901|2019-05-13 14:00,13,2.67,2.67,2.668,2.669,20
20190901|2019-05-13 14:30,13,2.668,2.669,2.667,2.667,24
20190901|2019-05-13 15:00,13,2.669,2.669,2.667,2.667,9
20190901|2019-05-13 15:30,13,2.668,2.669,2.668,2.668,7
20190901|2019-05-13 17:00,14,2.668,2.668,2.668,2.668,1
20190901|2019-05-13 19:00,14,2.671,2.672,2.671,2.672,8
20190901|2019-05-13 19:30,14,2.674,2.677,2.674,2.677,4
20190901|2019-05-13 20:00,14,2.678,2.678,2.678,2.678,2
20190901|2019-05-13 20:30,14,2.678,2.678,2.678,2.678,2
20190901|2019-05-13 21:00,14,2.68,2.683,2.68,2.683,4
20190901|2019-05-13 22:00,14,2.686,2.687,2.686,2.687,3
20190901|2019-05-13 23:00,14,2.683,2.683,2.679,2.679,6
20190901|2019-05-13 23:30,14,2.679,2.68,2.678,2.68,7
20190901|2019-05-14 00:00,14,2.685,2.685,2.685,2.685,2
20190901|2019-05-14 00:30,14,2.687,2.687,2.687,2.687,1
20190901|2019-05-14 01:00,14,2.684,2.684,2.678,2.678,7
20190901|2019-05-14 01:30,14,2.678,2.68,2.678,2.68,2
20190901|2019-05-14 02:00,14,2.684,2.687,2.684,2.686,9
20190901|2019-05-14 03:00,14,2.686,2.687,2.685,2.685,8
20190901|2019-05-14 03:30,14,2.683,2.683,2.681,2.681,2
20190901|2019-05-14 04:30,14,2.68,2.682,2.68,2.682,4
20190901|2019-05-14 05:00,14,2.68,2.681,2.68,2.681,4
20190901|2019-05-14 05:30,14,2.682,2.688,2.682,2.688,9
20190901|2019-05-14 06:00,14,2.688,2.703,2.688,2.703,176
20190901|2019-05-14 06:30,14,2.7,2.703,2.694,2.696,71
20190901|2019-05-14 07:00,14,2.695,2.704,2.692,2.7,84
20190901|2019-05-14 07:30,14,2.7,2.707,2.695,2.698,173
20190901|2019-05-14 08:00,14,2.695,2.695,2.685,2.69,271
20190901|2019-05-14 08:30,14,2.69,2.702,2.69,2.696,239
20190901|2019-05-14 09:00,14,2.696,2.697,2.689,2.689,258
20190901|2019-05-14 09:30,14,2.689,2.693,2.686,2.689,355
20190901|2019-05-14 10:00,14,2.69,2.694,2.681,2.686,357
20190901|2019-05-14 10:30,14,2.686,2.692,2.686,2.692,104
20190901|2019-05-14 11:00,14,2.692,2.697,2.69,2.696,43
20190901|2019-05-14 11:30,14,2.697,2.7,2.697,2.697,73
20190901|2019-05-14 12:00,14,2.696,2.701,2.694,2.695,255
20190901|2019-05-14 12:30,14,2.696,2.698,2.693,2.698,123
20190901|2019-05-14 13:00,14,2.698,2.701,2.692,2.696,520
20190901|2019-05-14 13:30,14,2.695,2.695,2.687,2.692,193
20190901|2019-05-14 14:00,14,2.692,2.692,2.69,2.69,35
20190901|2019-05-14 14:30,14,2.69,2.691,2.688,2.691,66
20190901|2019-05-14 15:00,14,2.692,2.693,2.692,2.693,18
20190901|2019-05-14 15:30,14,2.692,2.694,2.692,2.692,47
20190901|2019-05-14 17:30,15,2.693,2.693,2.693,2.693,2
20190901|2019-05-14 19:00,15,2.692,2.692,2.688,2.689,8
20190901|2019-05-14 19:30,15,2.691,2.691,2.691,2.691,7
20190901|2019-05-15 01:00,15,2.696,2.696,2.694,2.694,9
20190901|2019-05-15 01:30,15,2.694,2.694,2.694,2.694,1
20190901|2019-05-15 02:00,15,2.697,2.7,2.697,2.698,12
20190901|2019-05-15 03:00,15,2.7,2.701,2.7,2.701,3
20190901|2019-05-15 03:30,15,2.7,2.701,2.7,2.701,14
20190901|2019-05-15 04:00,15,2.701,2.703,2.701,2.702,9
20190901|2019-05-15 04:30,15,2.699,2.7,2.698,2.699,5
20190901|2019-05-15 06:00,15,2.694,2.7,2.694,2.698,10
20190901|2019-05-15 06:30,15,2.696,2.702,2.695,2.702,29
20190901|2019-05-15 07:00,15,2.704,2.707,2.695,2.704,59
20190901|2019-05-15 07:30,15,2.704,2.704,2.695,2.696,55
20190901|2019-05-15 08:00,15,2.695,2.695,2.66,2.672,909
20190901|2019-05-15 08:30,15,2.672,2.672,2.661,2.666,632
20190901|2019-05-15 09:00,15,2.665,2.67,2.662,2.668,516
20190901|2019-05-15 09:30,15,2.668,2.669,2.662,2.663,101
20190901|2019-05-15 10:00,15,2.662,2.662,2.649,2.66,818
20190901|2019-05-15 10:30,15,2.66,2.664,2.657,2.662,144
20190901|2019-05-15 11:00,15,2.661,2.669,2.659,2.659,109
20190901|2019-05-15 11:30,15,2.658,2.664,2.658,2.66,83
20190901|2019-05-15 12:00,15,2.659,2.66,2.653,2.659,141
20190901|2019-05-15 12:30,15,2.659,2.66,2.656,2.657,61
20190901|2019-05-15 13:00,15,2.656,2.659,2.643,2.643,1359
20190901|2019-05-15 13:30,15,2.645,2.645,2.64,2.642,208
20190901|2019-05-15 14:00,15,2.642,2.648,2.642,2.646,42
20190901|2019-05-15 14:30,15,2.647,2.648,2.646,2.648,58
20190901|2019-05-15 15:00,15,2.649,2.649,2.648,2.649,6
20190901|2019-05-15 15:30,15,2.649,2.65,2.648,2.65,17
20190901|2019-05-15 17:00,16,2.648,2.655,2.648,2.654,11
20190901|2019-05-15 17:30,16,2.656,2.657,2.654,2.654,10
20190901|2019-05-15 18:30,16,2.656,2.656,2.656,2.656,2
20190901|2019-05-15 19:00,16,2.656,2.657,2.651,2.651,47
20190901|2019-05-15 19:30,16,2.652,2.653,2.652,2.653,3
20190901|2019-05-15 20:00,16,2.656,2.659,2.656,2.656,12
20190901|2019-05-15 20:30,16,2.655,2.655,2.655,2.655,2
20190901|2019-05-15 21:00,16,2.655,2.655,2.655,2.655,1
20190901|2019-05-15 22:30,16,2.655,2.655,2.655,2.655,1
20190901|2019-05-15 23:30,16,2.652,2.652,2.648,2.651,66
20190901|2019-05-16 00:30,16,2.651,2.654,2.651,2.654,5
20190901|2019-05-16 02:30,16,2.649,2.652,2.648,2.652,14
20190901|2019-05-16 03:00,16,2.652,2.654,2.651,2.654,6
20190901|2019-05-16 03:30,16,2.652,2.652,2.652,2.652,3
20190901|2019-05-16 04:00,16,2.651,2.653,2.651,2.653,3
20190901|2019-05-16 04:30,16,2.651,2.651,2.649,2.65,4
20190901|2019-05-16 05:00,16,2.649,2.649,2.649,2.649,3
20190901|2019-05-16 05:30,16,2.648,2.648,2.643,2.645,24
20190901|2019-05-16 06:00,16,2.647,2.65,2.645,2.645,10
20190901|2019-05-16 06:30,16,2.645,2.645,2.642,2.643,19
20190901|2019-05-16 07:00,16,2.646,2.65,2.634,2.634,155
20190901|2019-05-16 07:30,16,2.636,2.656,2.636,2.653,184
20190901|2019-05-16 08:00,16,2.652,2.674,2.652,2.668,690
20190901|2019-05-16 08:30,16,2.669,2.672,2.666,2.666,179
20190901|2019-05-16 09:00,16,2.666,2.666,2.652,2.655,265
20190901|2019-05-16 09:30,16,2.654,2.674,2.652,2.671,252
20190901|2019-05-16 10:00,16,2.669,2.679,2.669,2.677,226
20190901|2019-05-16 10:30,16,2.676,2.677,2.672,2.675,101
20190901|2019-05-16 11:00,16,2.676,2.684,2.675,2.682,143
20190901|2019-05-16 11:30,16,2.682,2.684,2.678,2.678,73
20190901|2019-05-16 12:00,16,2.679,2.681,2.677,2.678,72
20190901|2019-05-16 12:30,16,2.677,2.681,2.675,2.675,104
20190901|2019-05-16 13:00,16,2.675,2.686,2.671,2.681,366
20190901|2019-05-16 13:30,16,2.681,2.684,2.68,2.682,106
20190901|2019-05-16 14:00,16,2.682,2.682,2.681,2.681,3
20190901|2019-05-16 14:30,16,2.682,2.682,2.682,2.682,15
20190901|2019-05-16 15:00,16,2.682,2.683,2.682,2.682,3
20190901|2019-05-16 15:30,16,2.682,2.684,2.682,2.684,16
20190901|2019-05-16 17:00,17,2.682,2.686,2.682,2.686,2
20190901|2019-05-16 18:30,17,2.684,2.684,2.684,2.684,1
20190901|2019-05-16 19:00,17,2.684,2.684,2.684,2.684,1
20190901|2019-05-16 20:30,17,2.684,2.684,2.684,2.684,1
20190901|2019-05-16 21:30,17,2.684,2.684,2.684,2.684,1
20190901|2019-05-16 23:30,17,2.682,2.682,2.682,2.682,2
20190901|2019-05-17 01:00,17,2.682,2.682,2.682,2.682,2
20190901|2019-05-17 02:00,17,2.681,2.681,2.681,2.681,1
20190901|2019-05-17 03:00,17,2.681,2.681,2.681,2.681,1
20190901|2019-05-17 03:30,17,2.681,2.683,2.681,2.682,5
20190901|2019-05-17 04:00,17,2.682,2.682,2.682,2.682,3
20190901|2019-05-17 04:30,17,2.681,2.681,2.678,2.678,5
20190901|2019-05-17 05:00,17,2.679,2.68,2.679,2.68,2
20190901|2019-05-17 05:30,17,2.686,2.693,2.686,2.693,6
20190901|2019-05-17 06:00,17,2.693,2.695,2.689,2.689,21
20190901|2019-05-17 06:30,17,2.688,2.7,2.685,2.698,37
20190901|2019-05-17 07:00,17,2.696,2.702,2.695,2.695,162
20190901|2019-05-17 07:30,17,2.695,2.697,2.684,2.686,53
20190901|2019-05-17 08:00,17,2.687,2.689,2.664,2.688,261
20190901|2019-05-17 08:30,17,2.687,2.693,2.682,2.689,171
20190901|2019-05-17 09:00,17,2.688,2.688,2.676,2.683,339
20190901|2019-05-17 09:30,17,2.683,2.693,2.683,2.69,319
20190901|2019-05-17 10:00,17,2.691,2.696,2.689,2.69,176
20190901|2019-05-17 10:30,17,2.69,2.691,2.683,2.685,278
20190901|2019-05-17 11:00,17,2.684,2.686,2.676,2.678,71
20190901|2019-05-17 11:30,17,2.678,2.682,2.676,2.68,141
20190901|2019-05-17 12:00,17,2.679,2.68,2.678,2.679,55
20190901|2019-05-17 12:30,17,2.679,2.685,2.679,2.681,131
20190901|2019-05-17 13:00,17,2.681,2.685,2.674,2.675,405
20190901|2019-05-17 13:30,17,2.675,2.676,2.673,2.676,135
20190901|2019-05-17 14:00,17,2.675,2.676,2.675,2.676,7
20190901|2019-05-17 14:30,17,2.674,2.675,2.67,2.672,61
20190901|2019-05-17 15:00,17,2.67,2.671,2.669,2.671,19
20190901|2019-05-17 15:30,17,2.671,2.672,2.668,2.669,10
20190901|2019-05-19 17:00,20,2.675,2.684,2.675,2.683,15
20190901|2019-05-19 17:30,20,2.68,2.683,2.68,2.683,2
20190901|2019-05-19 18:30,20,2.687,2.687,2.685,2.685,3
20190901|2019-05-19 19:00,20,2.687,2.687,2.687,2.687,1
20190901|2019-05-19 19:30,20,2.688,2.689,2.688,2.689,5
20190901|2019-05-19 20:00,20,2.692,2.692,2.688,2.688,3
20190901|2019-05-19 20:30,20,2.687,2.687,2.687,2.687,1
20190901|2019-05-19 21:00,20,2.687,2.687,2.687,2.687,1
20190901|2019-05-19 21:30,20,2.688,2.688,2.688,2.688,1
20190901|2019-05-19 22:30,20,2.689,2.69,2.689,2.69,2
20190901|2019-05-19 23:00,20,2.691,2.691,2.69,2.69,72
20190901|2019-05-19 23:30,20,2.692,2.694,2.691,2.694,27
20190901|2019-05-20 00:00,20,2.69,2.69,2.69,2.69,1
20190901|2019-05-20 01:00,20,2.689,2.689,2.688,2.688,3
20190901|2019-05-20 01:30,20,2.687,2.689,2.687,2.687,5
20190901|2019-05-20 02:00,20,2.691,2.691,2.691,2.691,1
20190901|2019-05-20 02:30,20,2.692,2.696,2.692,2.695,11
20190901|2019-05-20 03:00,20,2.695,2.706,2.695,2.705,82
20190901|2019-05-20 03:30,20,2.704,2.704,2.704,2.704,2
20190901|2019-05-20 04:00,20,2.703,2.71,2.703,2.709,50
20190901|2019-05-20 04:30,20,2.71,2.724,2.71,2.722,254
20190901|2019-05-20 05:00,20,2.72,2.722,2.718,2.72,14
20190901|2019-05-20 05:30,20,2.719,2.741,2.717,2.736,135
20190901|2019-05-20 06:00,20,2.728,2.728,2.718,2.718,40
20190901|2019-05-20 06:30,20,2.719,2.722,2.715,2.716,44
20190901|2019-05-20 07:00,20,2.717,2.724,2.717,2.724,25
20190901|2019-05-20 07:30,20,2.723,2.724,2.71,2.724,171
20190901|2019-05-20 08:00,20,2.724,2.728,2.711,2.713,244
20190901|2019-05-20 08:30,20,2.714,2.723,2.71,2.717,256
20190901|2019-05-20 09:00,20,2.718,2.721,2.712,2.72,302
20190901|2019-05-20 09:30,20,2.72,2.727,2.718,2.727,199
20190901|2019-05-20 10:00,20,2.727,2.73,2.71,2.71,777
20190901|2019-05-20 10:30,20,2.711,2.711,2.699,2.706,338
20190901|2019-05-20 11:00,20,2.707,2.709,2.701,2.703,100
20190901|2019-05-20 11:30,20,2.701,2.705,2.7,2.704,73
20190901|2019-05-20 12:00,20,2.705,2.709,2.704,2.709,140
20190901|2019-05-20 12:30,20,2.708,2.716,2.707,2.713,156
20190901|2019-05-20 13:00,20,2.717,2.718,2.707,2.708,747
20190901|2019-05-20 13:30,20,2.708,2.709,2.704,2.706,150
20190901|2019-05-20 14:00,20,2.705,2.705,2.704,2.704,10
20190901|2019-05-20 14:30,20,2.704,2.705,2.704,2.704,11
20190901|2019-05-20 15:00,20,2.705,2.705,2.703,2.703,15
20190901|2019-05-20 15:30,20,2.703,2.703,2.702,2.703,16
20190901|2019-05-20 17:00,21,2.7,2.7,2.699,2.699,3
20190901|2019-05-20 17:30,21,2.698,2.698,2.698,2.698,1
20190901|2019-05-20 18:00,21,2.702,2.704,2.702,2.704,4
20190901|2019-05-20 18:30,21,2.702,2.703,2.702,2.703,3
20190901|2019-05-20 19:00,21,2.7,2.7,2.692,2.695,8
20190901|2019-05-20 20:00,21,2.697,2.697,2.697,2.697,1
20190901|2019-05-20 21:30,21,2.698,2.698,2.698,2.698,1
20190901|2019-05-20 23:00,21,2.694,2.694,2.694,2.694,2
20190901|2019-05-20 23:30,21,2.693,2.694,2.693,2.694,2
20190901|2019-05-21 00:00,21,2.693,2.693,2.693,2.693,1
20190901|2019-05-21 00:30,21,2.693,2.693,2.693,2.693,2
20190901|2019-05-21 01:00,21,2.694,2.695,2.694,2.695,3
20190901|2019-05-21 01:30,21,2.692,2.693,2.691,2.691,8
20190901|2019-05-21 02:00,21,2.693,2.695,2.693,2.695,4
20190901|2019-05-21 02:30,21,2.694,2.694,2.694,2.694,1
20190901|2019-05-21 03:00,21,2.696,2.696,2.686,2.686,62
20190901|2019-05-21 03:30,21,2.685,2.687,2.684,2.686,73
20190901|2019-05-21 04:00,21,2.686,2.686,2.68,2.681,9
20190901|2019-05-21 04:30,21,2.682,2.685,2.681,2.681,4
20190901|2019-05-21 05:00,21,2.682,2.684,2.682,2.683,10
20190901|2019-05-21 05:30,21,2.685,2.688,2.685,2.688,14
20190901|2019-05-21 06:00,21,2.688,2.697,2.688,2.69,25
20190901|2019-05-21 06:30,21,2.69,2.69,2.683,2.683,13
20190901|2019-05-21 07:00,21,2.683,2.683,2.672,2.677,74
20190901|2019-05-21 07:30,21,2.677,2.686,2.677,2.683,59
20190901|2019-05-21 08:00,21,2.684,2.684,2.672,2.68,483
20190901|2019-05-21 08:30,21,2.68,2.68,2.665,2.667,412
20190901|2019-05-21 09:00,21,2.666,2.672,2.664,2.665,196
20190901|2019-05-21 09:30,21,2.665,2.668,2.651,2.656,389
20190901|2019-05-21 10:00,21,2.656,2.658,2.648,2.649,297
20190901|2019-05-21 10:30,21,2.648,2.653,2.647,2.65,285
20190901|2019-05-21 11:00,21,2.65,2.656,2.649,2.65,65
20190901|2019-05-21 11:30,21,2.651,2.655,2.65,2.65,114
20190901|2019-05-21 12:00,21,2.65,2.654,2.648,2.65,78
20190901|2019-05-21 12:30,21,2.651,2.654,2.65,2.653,136
20190901|2019-05-21 13:00,21,2.653,2.654,2.648,2.65,390
20190901|2019-05-21 13:30,21,2.654,2.655,2.651,2.653,87
20190901|2019-05-21 14:00,21,2.654,2.655,2.654,2.654,5
20190901|2019-05-21 14:30,21,2.654,2.656,2.653,2.656,41
20190901|2019-05-21 15:00,21,2.657,2.657,2.655,2.656,58
20190901|2019-05-21 15:30,21,2.655,2.655,2.654,2.655,22
20190901|2019-05-21 17:00,22,2.652,2.658,2.652,2.658,8
20190901|2019-05-21 17:30,22,2.658,2.658,2.657,2.657,2
20190901|2019-05-21 19:30,22,2.655,2.659,2.655,2.659,3
20190901|2019-05-21 22:30,22,2.659,2.659,2.659,2.659,1
20190901|2019-05-21 23:00,22,2.658,2.658,2.657,2.657,5
20190901|2019-05-22 00:30,22,2.656,2.656,2.656,2.656,3
20190901|2019-05-22 01:00,22,2.658,2.658,2.658,2.658,1
20190901|2019-05-22 02:00,22,2.655,2.655,2.651,2.653,12
20190901|2019-05-22 02:30,22,2.654,2.654,2.654,2.654,3
20190901|2019-05-22 04:30,22,2.651,2.653,2.65,2.651,17
20190901|2019-05-22 05:00,22,2.651,2.656,2.651,2.654,7
20190901|2019-05-22 05:30,22,2.655,2.656,2.654,2.655,13
20190901|2019-05-22 06:00,22,2.655,2.655,2.651,2.652,21
20190901|2019-05-22 06:30,22,2.652,2.654,2.627,2.627,152
20190901|2019-05-22 07:00,22,2.627,2.637,2.621,2.629,203
20190901|2019-05-22 07:30,22,2.629,2.634,2.624,2.628,248
20190901|2019-05-22 08:00,22,2.624,2.631,2.614,2.624,397
20190901|2019-05-22 08:30,22,2.623,2.624,2.609,2.615,809
20190901|2019-05-22 09:00,22,2.615,2.616,2.61,2.613,159
20190901|2019-05-22 09:30,22,2.614,2.617,2.607,2.608,240
20190901|2019-05-22 10:00,22,2.607,2.61,2.596,2.599,373
20190901|2019-05-22 10:30,22,2.6,2.604,2.596,2.6,330
20190901|2019-05-22 11:00,22,2.6,2.601,2.594,2.594,176
20190901|2019-05-22 11:30,22,2.594,2.597,2.592,2.597,132
20190901|2019-05-22 12:00,22,2.596,2.596,2.584,2.586,319
20190901|2019-05-22 12:30,22,2.584,2.587,2.575,2.581,383
20190901|2019-05-22 13:00,22,2.58,2.585,2.568,2.571,660
20190901|2019-05-22 13:30,22,2.572,2.578,2.572,2.576,227
20190901|2019-05-22 14:00,22,2.575,2.579,2.574,2.579,104
20190901|2019-05-22 14:30,22,2.579,2.579,2.578,2.579,73
20190901|2019-05-22 15:00,22,2.579,2.58,2.579,2.579,30
20190901|2019-05-22 15:30,22,2.576,2.582,2.576,2.58,43
20190901|2019-05-22 17:00,23,2.582,2.582,2.581,2.582,4
20190901|2019-05-22 19:00,23,2.582,2.584,2.582,2.582,10
20190901|2019-05-22 19:30,23,2.581,2.581,2.581,2.581,2
20190901|2019-05-22 20:00,23,2.582,2.582,2.581,2.581,2
20190901|2019-05-22 20:30,23,2.581,2.581,2.58,2.58,2
20190901|2019-05-22 21:00,23,2.581,2.581,2.581,2.581,1
20190901|2019-05-22 21:30,23,2.578,2.579,2.578,2.579,4
20190901|2019-05-22 22:00,23,2.578,2.58,2.578,2.58,5
20190901|2019-05-22 22:30,23,2.579,2.579,2.579,2.579,1
20190901|2019-05-23 00:30,23,2.579,2.579,2.578,2.578,7
20190901|2019-05-23 01:00,23,2.578,2.578,2.577,2.577,6
20190901|2019-05-23 01:30,23,2.578,2.579,2.578,2.579,2
20190901|2019-05-23 02:00,23,2.577,2.58,2.577,2.579,12
20190901|2019-05-23 02:30,23,2.579,2.579,2.579,2.579,6
20190901|2019-05-23 03:00,23,2.581,2.581,2.579,2.579,9
20190901|2019-05-23 04:00,23,2.58,2.582,2.579,2.581,5
20190901|2019-05-23 04:30,23,2.58,2.58,2.58,2.58,2
20190901|2019-05-23 05:00,23,2.582,2.582,2.579,2.581,9
20190901|2019-05-23 05:30,23,2.581,2.584,2.581,2.582,22
20190901|2019-05-23 06:00,23,2.579,2.584,2.579,2.583,30
20190901|2019-05-23 06:30,23,2.583,2.589,2.58,2.586,53
20190901|2019-05-23 07:00,23,2.587,2.591,2.587,2.59,435
20190901|2019-05-23 07:30,23,2.591,2.597,2.588,2.588,140
20190901|2019-05-23 08:00,23,2.588,2.593,2.585,2.589,165
20190901|2019-05-23 08:30,23,2.588,2.588,2.564,2.569,502
20190901|2019-05-23 09:00,23,2.567,2.582,2.567,2.576,439
20190901|2019-05-23 09:30,23,2.576,2.589,2.576,2.584,519
20190901|2019-05-23 10:00,23,2.585,2.592,2.579,2.584,217
20190901|2019-05-23 10:30,23,2.584,2.586,2.58,2.586,148
20190901|2019-05-23 11:00,23,2.586,2.591,2.585,2.585,86
20190901|2019-05-23 11:30,23,2.585,2.592,2.584,2.591,116
20190901|2019-05-23 12:00,23,2.593,2.605,2.593,2.605,273
20190901|2019-05-23 12:30,23,2.606,2.608,2.592,2.594,640
20190901|2019-05-23 13:00,23,2.596,2.6,2.584,2.599,1370
20190901|2019-05-23 13:30,23,2.599,2.603,2.599,2.603,385
20190901|2019-05-23 14:00,23,2.603,2.606,2.602,2.605,85
20190901|2019-05-23 14:30,23,2.605,2.606,2.598,2.598,51
20190901|2019-05-23 15:00,23,2.597,2.598,2.596,2.598,12
20190901|2019-05-23 15:30,23,2.597,2.6,2.597,2.6,11
20190901|2019-05-23 17:00,24,2.6,2.603,2.6,2.603,6
20190901|2019-05-23 17:30,24,2.603,2.603,2.603,2.603,4
20190901|2019-05-23 19:00,24,2.603,2.603,2.603,2.603,2
20190901|2019-05-23 19:30,24,2.594,2.595,2.594,2.595,6
20190901|2019-05-23 20:00,24,2.595,2.595,2.594,2.595,4
20190901|2019-05-23 20:30,24,2.596,2.599,2.596,2.598,15
20190901|2019-05-23 21:00,24,2.597,2.599,2.596,2.598,15
20190901|2019-05-23 21:30,24,2.599,2.604,2.599,2.604,74
20190901|2019-05-23 22:00,24,2.604,2.606,2.604,2.604,19
20190901|2019-05-23 22:30,24,2.603,2.604,2.603,2.604,4
20190901|2019-05-23 23:30,24,2.603,2.603,2.603,2.603,4
20190901|2019-05-24 00:00,24,2.603,2.603,2.603,2.603,1
20190901|2019-05-24 00:30,24,2.602,2.602,2.602,2.602,1
20190901|2019-05-24 01:30,24,2.6,2.6,2.6,2.6,2
20190901|2019-05-24 02:00,24,2.598,2.598,2.598,2.598,1
20190901|2019-05-24 03:00,24,2.597,2.597,2.596,2.596,2
20190901|2019-05-24 03:30,24,2.595,2.595,2.594,2.594,4
20190901|2019-05-24 04:00,24,2.599,2.601,2.599,2.599,6
20190901|2019-05-24 04:30,24,2.599,2.599,2.592,2.592,30
20190901|2019-05-24 05:00,24,2.592,2.595,2.592,2.593,10
20190901|2019-05-24 05:30,24,2.593,2.593,2.591,2.591,4
20190901|2019-05-24 06:00,24,2.593,2.602,2.588,2.6,53
20190901|2019-05-24 06:30,24,2.6,2.6,2.597,2.597,9
20190901|2019-05-24 07:00,24,2.596,2.596,2.572,2.592,174
20190901|2019-05-24 07:30,24,2.591,2.591,2.581,2.585,66
20190901|2019-05-24 08:00,24,2.583,2.583,2.57,2.576,249
20190901|2019-05-24 08:30,24,2.577,2.577,2.565,2.575,378
20190901|2019-05-24 09:00,24,2.575,2.597,2.572,2.593,564
20190901|2019-05-24 09:30,24,2.592,2.597,2.586,2.589,407
20190901|2019-05-24 10:00,24,2.589,2.596,2.581,2.595,257
20190901|2019-05-24 10:30,24,2.594,2.597,2.59,2.595,314
20190901|2019-05-24 11:00,24,2.595,2.597,2.592,2.596,531
20190901|2019-05-24 11:30,24,2.596,2.622,2.596,2.616,595
20190901|2019-05-24 12:00,24,2.617,2.624,2.615,2.62,228
20190901|2019-05-24 12:30,24,2.619,2.62,2.61,2.613,413
20190901|2019-05-24 13:00,24,2.613,2.617,2.605,2.616,719
20190901|2019-05-24 13:30,24,2.615,2.617,2.614,2.615,183
20190901|2019-05-24 14:00,24,2.616,2.617,2.614,2.616,54
20190901|2019-05-24 14:30,24,2.616,2.616,2.609,2.609,144
20190901|2019-05-24 15:00,24,2.61,2.612,2.609,2.611,62
20190901|2019-05-24 15:30,24,2.612,2.613,2.61,2.613,63
20191001|2018-09-17 09:00,17,2.624,2.628,2.624,2.626,270
20191001|2018-09-17 09:30,17,2.626,2.629,2.625,2.627,188
20191001|2018-09-17 10:00,17,2.627,2.629,2.626,2.629,80
20191001|2018-09-17 10:30,17,2.63,2.631,2.63,2.631,61
20191001|2018-09-17 11:00,17,2.631,2.633,2.63,2.632,11
20191001|2018-09-17 12:00,17,2.627,2.627,2.626,2.627,11
20191001|2018-09-17 12:30,17,2.625,2.626,2.625,2.625,68
20191001|2018-09-17 13:00,17,2.625,2.628,2.623,2.626,214
20191001|2018-09-17 13:30,17,2.626,2.626,2.626,2.626,3
20191001|2018-09-17 14:00,17,2.624,2.624,2.624,2.624,138
20191001|2018-09-17 14:30,17,2.626,2.627,2.626,2.626,11
20191001|2018-09-17 15:30,17,2.627,2.627,2.627,2.627,5
20191001|2018-09-17 20:30,18,2.63,2.63,2.63,2.63,1
20191001|2018-09-17 23:30,18,2.634,2.634,2.634,2.634,1
20191001|2018-09-18 02:00,18,2.634,2.634,2.634,2.634,1
20191001|2018-09-18 05:30,18,2.633,2.633,2.633,2.633,2
20191001|2018-09-18 07:00,18,2.63,2.63,2.63,2.63,1
20191001|2018-09-18 07:30,18,2.628,2.633,2.628,2.631,50
20191001|2018-09-18 08:00,18,2.63,2.634,2.627,2.628,197
20191001|2018-09-18 08:30,18,2.627,2.631,2.624,2.631,87
20191001|2018-09-18 09:00,18,2.633,2.649,2.632,2.643,116
20191001|2018-09-18 09:30,18,2.644,2.647,2.644,2.647,130
20191001|2018-09-18 10:00,18,2.649,2.652,2.647,2.647,61
20191001|2018-09-18 10:30,18,2.647,2.649,2.647,2.649,31
20191001|2018-09-18 11:00,18,2.653,2.656,2.651,2.653,36
20191001|2018-09-18 11:30,18,2.651,2.651,2.651,2.651,1
20191001|2018-09-18 12:00,18,2.655,2.66,2.65,2.65,19
20191001|2018-09-18 12:30,18,2.653,2.653,2.647,2.65,12
20191001|2018-09-18 13:00,18,2.65,2.655,2.646,2.655,133
20191001|2018-09-18 13:30,18,2.653,2.653,2.649,2.649,162
20191001|2018-09-18 14:00,18,2.649,2.649,2.648,2.648,28
20191001|2018-09-18 14:30,18,2.646,2.646,2.646,2.646,1
20191001|2018-09-18 15:30,18,2.649,2.649,2.649,2.649,1
20191001|2018-09-19 02:30,19,2.647,2.648,2.647,2.648,2
20191001|2018-09-19 07:00,19,2.648,2.648,2.644,2.644,7
20191001|2018-09-19 07:30,19,2.644,2.644,2.63,2.633,86
20191001|2018-09-19 08:00,19,2.632,2.635,2.626,2.629,746
20191001|2018-09-19 08:30,19,2.629,2.633,2.626,2.627,759
20191001|2018-09-19 09:00,19,2.629,2.636,2.627,2.634,122
20191001|2018-09-19 09:30,19,2.637,2.637,2.635,2.635,11
20191001|2018-09-19 10:00,19,2.635,2.639,2.634,2.637,10
20191001|2018-09-19 10:30,19,2.636,2.64,2.631,2.64,43
20191001|2018-09-19 11:00,19,2.64,2.643,2.637,2.637,48
20191001|2018-09-19 11:30,19,2.638,2.639,2.637,2.637,22
20191001|2018-09-19 12:00,19,2.638,2.641,2.638,2.64,17
20191001|2018-09-19 12:30,19,2.64,2.641,2.64,2.64,11
20191001|2018-09-19 13:00,19,2.64,2.642,2.639,2.64,45
20191001|2018-09-19 13:30,19,2.64,2.64,2.639,2.639,2
20191001|2018-09-19 14:00,19,2.641,2.642,2.64,2.64,4
20191001|2018-09-19 15:30,19,2.641,2.641,2.641,2.641,1
20191001|2018-09-20 07:00,20,2.645,2.645,2.645,2.645,2
20191001|2018-09-20 07:30,20,2.644,2.646,2.638,2.645,35
20191001|2018-09-20 08:00,20,2.645,2.646,2.644,2.646,57
20191001|2018-09-20 08:30,20,2.645,2.647,2.642,2.643,17
20191001|2018-09-20 09:00,20,2.642,2.642,2.638,2.639,206
20191001|2018-09-20 09:30,20,2.637,2.653,2.637,2.65,180
20191001|2018-09-20 10:00,20,2.652,2.66,2.652,2.657,62
20191001|2018-09-20 10:30,20,2.657,2.667,2.657,2.662,122
20191001|2018-09-20 11:00,20,2.66,2.67,2.66,2.669,44
20191001|2018-09-20 11:30,20,2.668,2.67,2.665,2.67,109
20191001|2018-09-20 12:00,20,2.669,2.67,2.666,2.666,119
20191001|2018-09-20 12:30,20,2.67,2.671,2.67,2.671,53
20191001|2018-09-20 13:00,20,2.669,2.67,2.665,2.667,229
20191001|2018-09-20 13:30,20,2.662,2.666,2.662,2.666,30
20191001|2018-09-20 14:00,20,2.662,2.662,2.66,2.66,26
20191001|2018-09-20 14:30,20,2.659,2.661,2.655,2.657,37
20191001|2018-09-20 15:00,20,2.653,2.653,2.653,2.653,1
20191001|2018-09-20 15:30,20,2.654,2.654,2.654,2.654,1
20191001|2018-09-20 17:00,21,2.668,2.668,2.656,2.656,2
20191001|2018-09-21 07:00,21,2.653,2.654,2.651,2.651,17
20191001|2018-09-21 07:30,21,2.658,2.658,2.652,2.652,7
20191001|2018-09-21 08:00,21,2.652,2.658,2.647,2.658,458
20191001|2018-09-21 08:30,21,2.657,2.663,2.657,2.658,187
20191001|2018-09-21 09:00,21,2.657,2.66,2.656,2.657,54
20191001|2018-09-21 09:30,21,2.657,2.661,2.657,2.659,96
20191001|2018-09-21 10:00,21,2.655,2.661,2.655,2.66,8
20191001|2018-09-21 10:30,21,2.659,2.663,2.658,2.658,21
20191001|2018-09-21 11:00,21,2.663,2.667,2.663,2.667,8
20191001|2018-09-21 11:30,21,2.666,2.666,2.661,2.664,23
20191001|2018-09-21 12:00,21,2.665,2.668,2.662,2.662,86
20191001|2018-09-21 12:30,21,2.666,2.666,2.665,2.665,137
20191001|2018-09-21 13:00,21,2.666,2.666,2.658,2.662,145
20191001|2018-09-21 13:30,21,2.663,2.663,2.662,2.662,23
20191001|2018-09-21 14:00,21,2.66,2.66,2.659,2.66,3
20191001|2018-09-23 17:00,24,2.657,2.657,2.656,2.656,10
20191001|2018-09-24 02:30,24,2.659,2.659,2.659,2.659,1
20191001|2018-09-24 04:30,24,2.66,2.66,2.66,2.66,1
20191001|2018-09-24 05:30,24,2.669,2.669,2.668,2.669,5
20191001|2018-09-24 07:30,24,2.664,2.665,2.66,2.661,25
20191001|2018-09-24 08:00,24,2.66,2.662,2.659,2.662,62
20191001|2018-09-24 08:30,24,2.662,2.672,2.661,2.668,165
20191001|2018-09-24 09:00,24,2.669,2.678,2.669,2.678,233
20191001|2018-09-24 09:30,24,2.678,2.679,2.659,2.663,89
20191001|2018-09-24 10:00,24,2.66,2.671,2.658,2.666,51
20191001|2018-09-24 10:30,24,2.665,2.668,2.665,2.668,110
20191001|2018-09-24 11:00,24,2.668,2.67,2.668,2.668,28
20191001|2018-09-24 11:30,24,2.67,2.67,2.668,2.669,42
20191001|2018-09-24 12:00,24,2.668,2.668,2.667,2.668,12
20191001|2018-09-24 12:30,24,2.67,2.67,2.668,2.668,107
20191001|2018-09-24 13:00,24,2.67,2.67,2.668,2.669,63
20191001|2018-09-24 13:30,24,2.667,2.668,2.667,2.668,5
20191001|2018-09-24 14:00,24,2.667,2.667,2.664,2.664,114
20191001|2018-09-24 15:30,24,2.665,2.667,2.665,2.667,11
20191001|2018-09-25 02:00,25,2.671,2.671,2.671,2.671,10
20191001|2018-09-25 04:30,25,2.666,2.666,2.666,2.666,2
20191001|2018-09-25 05:30,25,2.67,2.67,2.67,2.67,5
20191001|2018-09-25 06:00,25,2.67,2.671,2.67,2.671,4
20191001|2018-09-25 06:30,25,2.667,2.667,2.667,2.667,1
20191001|2018-09-25 07:00,25,2.663,2.667,2.662,2.667,18
20191001|2018-09-25 07:30,25,2.664,2.664,2.661,2.662,6
20191001|2018-09-25 08:00,25,2.663,2.663,2.656,2.659,124
20191001|2018-09-25 08:30,25,2.657,2.662,2.657,2.661,25
20191001|2018-09-25 09:00,25,2.662,2.67,2.662,2.665,24
20191001|2018-09-25 09:30,25,2.667,2.667,2.662,2.662,72
20191001|2018-09-25 10:00,25,2.665,2.668,2.664,2.664,106
20191001|2018-09-25 10:30,25,2.665,2.665,2.664,2.664,112
20191001|2018-09-25 11:00,25,2.663,2.667,2.66,2.667,59
20191001|2018-09-25 11:30,25,2.667,2.667,2.666,2.667,18
20191001|2018-09-25 12:00,25,2.666,2.668,2.664,2.666,74
20191001|2018-09-25 12:30,25,2.666,2.668,2.665,2.667,65
20191001|2018-09-25 13:00,25,2.668,2.668,2.66,2.667,112
20191001|2018-09-25 13:30,25,2.665,2.665,2.661,2.662,70
20191001|2018-09-25 14:00,25,2.661,2.661,2.656,2.657,12
20191001|2018-09-25 14:30,25,2.661,2.661,2.659,2.659,2
20191001|2018-09-25 15:00,25,2.66,2.66,2.66,2.66,8
20191001|2018-09-26 01:30,26,2.661,2.661,2.661,2.661,1
20191001|2018-09-26 03:00,26,2.659,2.66,2.659,2.66,15
20191001|2018-09-26 03:30,26,2.661,2.661,2.661,2.661,5
20191001|2018-09-26 05:30,26,2.66,2.66,2.659,2.659,37
20191001|2018-09-26 06:30,26,2.663,2.663,2.663,2.663,8
20191001|2018-09-26 07:00,26,2.665,2.665,2.665,2.665,1
20191001|2018-09-26 07:30,26,2.665,2.669,2.662,2.665,186
20191001|2018-09-26 08:00,26,2.665,2.667,2.656,2.657,640
20191001|2018-09-26 08:30,26,2.659,2.665,2.659,2.66,290
20191001|2018-09-26 09:00,26,2.663,2.668,2.663,2.666,34
20191001|2018-09-26 09:30,26,2.668,2.668,2.667,2.667,19
20191001|2018-09-26 10:00,26,2.668,2.672,2.666,2.67,136
20191001|2018-09-26 10:30,26,2.671,2.671,2.67,2.671,26
20191001|2018-09-26 11:00,26,2.67,2.672,2.669,2.672,21
20191001|2018-09-26 12:00,26,2.668,2.668,2.657,2.66,129
20191001|2018-09-26 12:30,26,2.659,2.659,2.643,2.652,295
20191001|2018-09-26 13:00,26,2.655,2.673,2.652,2.671,256
20191001|2018-09-26 13:30,26,2.668,2.669,2.663,2.663,85
20191001|2018-09-26 14:00,26,2.666,2.668,2.666,2.668,3
20191001|2018-09-26 14:30,26,2.668,2.668,2.668,2.668,2
20191001|2018-09-26 15:00,26,2.665,2.665,2.665,2.665,2
20191001|2018-09-27 06:30,27,2.662,2.666,2.662,2.666,19
20191001|2018-09-27 07:00,27,2.668,2.67,2.668,2.67,2
20191001|2018-09-27 07:30,27,2.67,2.672,2.67,2.67,65
20191001|2018-09-27 08:00,27,2.67,2.671,2.66,2.669,79
20191001|2018-09-27 08:30,27,2.671,2.672,2.669,2.672,54
20191001|2018-09-27 09:00,27,2.67,2.678,2.67,2.674,18
20191001|2018-09-27 09:30,27,2.677,2.689,2.674,2.679,47
20191001|2018-09-27 10:00,27,2.681,2.682,2.675,2.677,147
20191001|2018-09-27 10:30,27,2.678,2.679,2.675,2.679,101
20191001|2018-09-27 11:00,27,2.679,2.683,2.673,2.674,70
20191001|2018-09-27 11:30,27,2.678,2.678,2.678,2.678,5
20191001|2018-09-27 12:00,27,2.677,2.679,2.673,2.673,54
20191001|2018-09-27 12:30,27,2.673,2.677,2.671,2.675,94
20191001|2018-09-27 13:00,27,2.671,2.673,2.665,2.669,208
20191001|2018-09-27 13:30,27,2.669,2.671,2.665,2.665,59
20191001|2018-09-27 14:00,27,2.665,2.667,2.665,2.666,50
20191001|2018-09-27 14:30,27,2.667,2.67,2.663,2.663,386
20191001|2018-09-27 15:00,27,2.662,2.665,2.662,2.665,6
20191001|2018-09-27 15:30,27,2.663,2.665,2.663,2.665,6
20191001|2018-09-28 05:30,28,2.663,2.671,2.663,2.671,9
20191001|2018-09-28 06:30,28,2.657,2.657,2.657,2.657,1
20191001|2018-09-28 07:00,28,2.649,2.649,2.646,2.646,2
20191001|2018-09-28 07:30,28,2.652,2.653,2.651,2.653,78
20191001|2018-09-28 08:00,28,2.653,2.658,2.653,2.655,75
20191001|2018-09-28 08:30,28,2.657,2.659,2.646,2.649,76
20191001|2018-09-28 09:00,28,2.649,2.653,2.649,2.653,90
20191001|2018-09-28 09:30,28,2.65,2.655,2.65,2.655,10
20191001|2018-09-28 10:00,28,2.655,2.66,2.655,2.659,48
20191001|2018-09-28 10:30,28,2.661,2.666,2.66,2.666,112
20191001|2018-09-28 11:00,28,2.665,2.668,2.663,2.663,67
20191001|2018-09-28 11:30,28,2.663,2.666,2.659,2.663,57
20191001|2018-09-28 12:00,28,2.661,2.666,2.661,2.666,15
20191001|2018-09-28 12:30,28,2.666,2.669,2.663,2.667,241
20191001|2018-09-28 13:00,28,2.669,2.681,2.669,2.677,146
20191001|2018-09-28 13:30,28,2.676,2.676,2.673,2.674,34
20191001|2018-09-28 14:00,28,2.674,2.674,2.67,2.67,6
20191001|2018-09-28 14:30,28,2.672,2.672,2.67,2.67,8
20191001|2018-09-30 18:30,1,2.686,2.686,2.686,2.686,1
20191001|2018-09-30 21:30,1,2.687,2.687,2.687,2.687,2
20191001|2018-09-30 22:00,1,2.688,2.688,2.688,2.688,2
20191001|2018-10-01 00:00,1,2.682,2.682,2.682,2.682,2
20191001|2018-10-01 00:30,1,2.682,2.682,2.681,2.681,2
20191001|2018-10-01 01:00,1,2.674,2.682,2.674,2.681,4
20191001|2018-10-01 04:00,1,2.686,2.687,2.681,2.686,10
20191001|2018-10-01 04:30,1,2.685,2.685,2.685,2.685,9
20191001|2018-10-01 05:00,1,2.691,2.691,2.691,2.691,5
20191001|2018-10-01 05:30,1,2.692,2.692,2.692,2.692,2
20191001|2018-10-01 06:00,1,2.693,2.695,2.687,2.692,21
20191001|2018-10-01 06:30,1,2.694,2.694,2.69,2.69,4
20191001|2018-10-01 07:00,1,2.688,2.695,2.688,2.691,130
20191001|2018-10-01 07:30,1,2.689,2.693,2.686,2.691,52
20191001|2018-10-01 08:00,1,2.691,2.693,2.688,2.691,72
20191001|2018-10-01 08:30,1,2.691,2.694,2.691,2.692,69
20191001|2018-10-01 09:00,1,2.692,2.693,2.688,2.688,82
20191001|2018-10-01 09:30,1,2.688,2.69,2.688,2.689,46
20191001|2018-10-01 10:00,1,2.689,2.69,2.688,2.69,87
20191001|2018-10-01 10:30,1,2.691,2.695,2.691,2.691,131
20191001|2018-10-01 11:00,1,2.692,2.693,2.689,2.69,34
20191001|2018-10-01 11:30,1,2.69,2.693,2.688,2.692,121
20191001|2018-10-01 12:00,1,2.691,2.694,2.691,2.692,44
20191001|2018-10-01 12:30,1,2.692,2.693,2.69,2.691,69
20191001|2018-10-01 13:00,1,2.691,2.693,2.688,2.69,272
20191001|2018-10-01 13:30,1,2.692,2.694,2.691,2.693,108
20191001|2018-10-01 14:00,1,2.692,2.693,2.69,2.693,21
20191001|2018-10-01 14:30,1,2.693,2.693,2.691,2.691,36
20191001|2018-10-01 15:00,1,2.695,2.695,2.693,2.693,6
20191001|2018-10-01 15:30,1,2.691,2.694,2.691,2.694,6
20191001|2018-10-02 00:30,2,2.695,2.695,2.695,2.695,1
20191001|2018-10-02 05:00,2,2.691,2.691,2.691,2.691,1
20191001|2018-10-02 05:30,2,2.691,2.691,2.691,2.691,1
20191001|2018-10-02 06:00,2,2.688,2.688,2.688,2.688,1
20191001|2018-10-02 06:30,2,2.691,2.692,2.691,2.691,17
20191001|2018-10-02 07:00,2,2.693,2.693,2.693,2.693,5
20191001|2018-10-02 07:30,2,2.694,2.694,2.691,2.694,48
20191001|2018-10-02 08:00,2,2.694,2.701,2.693,2.699,64
20191001|2018-10-02 08:30,2,2.698,2.699,2.692,2.692,42
20191001|2018-10-02 09:00,2,2.695,2.697,2.695,2.696,244
20191001|2018-10-02 09:30,2,2.696,2.698,2.696,2.697,32
20191001|2018-10-02 10:00,2,2.699,2.708,2.699,2.707,156
20191001|2018-10-02 10:30,2,2.708,2.713,2.704,2.705,124
20191001|2018-10-02 11:00,2,2.706,2.707,2.704,2.707,196
20191001|2018-10-02 11:30,2,2.707,2.709,2.703,2.705,42
20191001|2018-10-02 12:00,2,2.708,2.709,2.707,2.708,48
20191001|2018-10-02 12:30,2,2.708,2.71,2.708,2.71,12
20191001|2018-10-02 13:00,2,2.709,2.716,2.709,2.715,181
20191001|2018-10-02 13:30,2,2.715,2.715,2.713,2.714,69
20191001|2018-10-02 14:00,2,2.712,2.712,2.708,2.709,14
20191001|2018-10-02 14:30,2,2.709,2.71,2.709,2.71,16
20191001|2018-10-02 15:30,2,2.712,2.712,2.712,2.712,1
20191001|2018-10-03 04:30,3,2.712,2.712,2.712,2.712,1
20191001|2018-10-03 06:00,3,2.717,2.717,2.717,2.717,1
20191001|2018-10-03 06:30,3,2.717,2.717,2.713,2.713,4
20191001|2018-10-03 07:00,3,2.719,2.72,2.716,2.716,8
20191001|2018-10-03 07:30,3,2.717,2.721,2.713,2.714,55
20191001|2018-10-03 08:00,3,2.713,2.717,2.708,2.717,68
20191001|2018-10-03 08:30,3,2.715,2.725,2.715,2.718,115
20191001|2018-10-03 09:00,3,2.719,2.726,2.719,2.724,285
20191001|2018-10-03 09:30,3,2.724,2.727,2.719,2.721,159
20191001|2018-10-03 10:00,3,2.722,2.725,2.719,2.721,68
20191001|2018-10-03 10:30,3,2.721,2.722,2.72,2.72,26
20191001|2018-10-03 11:00,3,2.724,2.724,2.721,2.724,24
20191001|2018-10-03 11:30,3,2.723,2.723,2.721,2.723,21
20191001|2018-10-03 12:00,3,2.723,2.723,2.719,2.721,66
20191001|2018-10-03 12:30,3,2.722,2.724,2.722,2.724,21
20191001|2018-10-03 13:00,3,2.724,2.731,2.724,2.726,177
20191001|2018-10-03 13:30,3,2.727,2.729,2.726,2.727,50
20191001|2018-10-03 14:00,3,2.726,2.726,2.723,2.724,50
20191001|2018-10-03 14:30,3,2.723,2.726,2.721,2.726,80
20191001|2018-10-03 15:00,3,2.726,2.727,2.722,2.724,17
20191001|2018-10-04 00:30,4,2.721,2.721,2.721,2.721,1
20191001|2018-10-04 05:30,4,2.728,2.729,2.728,2.729,2
20191001|2018-10-04 06:00,4,2.729,2.729,2.725,2.726,9
20191001|2018-10-04 07:00,4,2.729,2.734,2.728,2.734,14
20191001|2018-10-04 07:30,4,2.732,2.733,2.723,2.724,137
20191001|2018-10-04 08:00,4,2.726,2.73,2.725,2.729,103
20191001|2018-10-04 08:30,4,2.729,2.729,2.712,2.719,171
20191001|2018-10-04 09:00,4,2.717,2.721,2.714,2.715,175
20191001|2018-10-04 09:30,4,2.706,2.717,2.7,2.717,148
20191001|2018-10-04 10:00,4,2.717,2.717,2.711,2.716,145
20191001|2018-10-04 10:30,4,2.713,2.72,2.712,2.713,54
20191001|2018-10-04 11:00,4,2.713,2.713,2.709,2.711,16
20191001|2018-10-04 11:30,4,2.714,2.714,2.707,2.707,28
20191001|2018-10-04 12:00,4,2.709,2.715,2.709,2.71,51
20191001|2018-10-04 12:30,4,2.712,2.712,2.705,2.708,126
20191001|2018-10-04 13:00,4,2.713,2.73,2.712,2.728,289
20191001|2018-10-04 13:30,4,2.728,2.729,2.726,2.728,269
20191001|2018-10-04 14:00,4,2.728,2.728,2.727,2.728,64
20191001|2018-10-04 14:30,4,2.728,2.728,2.728,2.728,23
20191001|2018-10-04 15:00,4,2.724,2.724,2.724,2.724,6
20191001|2018-10-05 00:00,5,2.729,2.729,2.729,2.729,1
20191001|2018-10-05 01:00,5,2.731,2.735,2.731,2.735,3
20191001|2018-10-05 03:00,5,2.733,2.733,2.729,2.729,10
20191001|2018-10-05 03:30,5,2.733,2.733,2.733,2.733,1
20191001|2018-10-05 04:00,5,2.737,2.737,2.732,2.732,6
20191001|2018-10-05 04:30,5,2.733,2.733,2.733,2.733,1
20191001|2018-10-05 05:00,5,2.738,2.738,2.738,2.738,1
20191001|2018-10-05 06:00,5,2.733,2.733,2.732,2.732,5
20191001|2018-10-05 06:30,5,2.735,2.735,2.735,2.735,3
20191001|2018-10-05 07:00,5,2.735,2.742,2.735,2.739,49
20191001|2018-10-05 07:30,5,2.739,2.739,2.727,2.731,87
20191001|2018-10-05 08:00,5,2.729,2.734,2.729,2.73,112
20191001|2018-10-05 08:30,5,2.731,2.732,2.721,2.722,332
20191001|2018-10-05 09:00,5,2.721,2.727,2.718,2.718,387
20191001|2018-10-05 09:30,5,2.718,2.725,2.717,2.724,132
20191001|2018-10-05 10:00,5,2.725,2.729,2.724,2.728,277
20191001|2018-10-05 10:30,5,2.725,2.729,2.725,2.729,58
20191001|2018-10-05 11:00,5,2.728,2.731,2.726,2.731,56
20191001|2018-10-05 11:30,5,2.731,2.731,2.727,2.728,8
20191001|2018-10-05 12:00,5,2.727,2.73,2.722,2.724,49
20191001|2018-10-05 12:30,5,2.721,2.724,2.717,2.724,98
20191001|2018-10-05 13:00,5,2.724,2.732,2.724,2.731,110
20191001|2018-10-05 13:30,5,2.732,2.732,2.727,2.727,6
20191001|2018-10-05 14:00,5,2.73,2.73,2.73,2.73,4
20191001|2018-10-05 14:30,5,2.73,2.73,2.727,2.727,18
20191001|2018-10-05 15:00,5,2.727,2.727,2.727,2.727,2
20191001|2018-10-05 15:30,5,2.733,2.733,2.733,2.733,3
20191001|2018-10-07 17:00,8,2.749,2.749,2.738,2.738,6
20191001|2018-10-07 17:30,8,2.738,2.738,2.738,2.738,2
20191001|2018-10-07 19:00,8,2.743,2.743,2.743,2.743,1
20191001|2018-10-08 04:00,8,2.744,2.745,2.744,2.745,2
20191001|2018-10-08 06:00,8,2.744,2.749,2.742,2.742,39
20191001|2018-10-08 07:00,8,2.746,2.751,2.741,2.749,138
20191001|2018-10-08 07:30,8,2.749,2.75,2.742,2.743,188
20191001|2018-10-08 08:00,8,2.744,2.753,2.743,2.752,579
20191001|2018-10-08 08:30,8,2.752,2.758,2.752,2.756,298
20191001|2018-10-08 09:00,8,2.758,2.759,2.751,2.753,193
20191001|2018-10-08 09:30,8,2.752,2.754,2.752,2.753,146
20191001|2018-10-08 10:00,8,2.751,2.754,2.749,2.75,176
20191001|2018-10-08 10:30,8,2.75,2.753,2.747,2.748,91
20191001|2018-10-08 11:00,8,2.748,2.749,2.746,2.746,80
20191001|2018-10-08 11:30,8,2.746,2.749,2.745,2.745,37
20191001|2018-10-08 12:00,8,2.746,2.746,2.743,2.745,75
20191001|2018-10-08 12:30,8,2.747,2.748,2.744,2.746,114
20191001|2018-10-08 13:00,8,2.748,2.758,2.748,2.753,197
20191001|2018-10-08 13:30,8,2.753,2.753,2.749,2.751,369
20191001|2018-10-08 14:00,8,2.75,2.753,2.75,2.752,61
20191001|2018-10-08 14:30,8,2.753,2.753,2.75,2.753,102
20191001|2018-10-08 15:00,8,2.754,2.755,2.754,2.755,21
20191001|2018-10-08 15:30,8,2.756,2.756,2.753,2.755,54
20191001|2018-10-09 02:00,9,2.753,2.755,2.75,2.755,9
20191001|2018-10-09 02:30,9,2.756,2.756,2.749,2.75,23
20191001|2018-10-09 03:00,9,2.752,2.752,2.751,2.751,2
20191001|2018-10-09 03:30,9,2.756,2.756,2.756,2.756,9
20191001|2018-10-09 04:00,9,2.756,2.756,2.756,2.756,2
20191001|2018-10-09 04:30,9,2.761,2.763,2.759,2.759,37
20191001|2018-10-09 05:00,9,2.761,2.761,2.76,2.76,4
20191001|2018-10-09 05:30,9,2.762,2.769,2.757,2.757,8
20191001|2018-10-09 06:00,9,2.756,2.757,2.756,2.757,22
20191001|2018-10-09 06:30,9,2.757,2.76,2.752,2.753,57
20191001|2018-10-09 07:00,9,2.755,2.758,2.753,2.755,39
20191001|2018-10-09 07:30,9,2.752,2.752,2.744,2.749,161
20191001|2018-10-09 08:00,9,2.748,2.752,2.747,2.751,148
20191001|2018-10-09 08:30,9,2.753,2.754,2.745,2.746,123
20191001|2018-10-09 09:00,9,2.748,2.748,2.744,2.745,314
20191001|2018-10-09 09:30,9,2.745,2.75,2.745,2.748,54
20191001|2018-10-09 10:00,9,2.749,2.752,2.745,2.746,26
20191001|2018-10-09 10:30,9,2.745,2.745,2.739,2.742,151
20191001|2018-10-09 11:00,9,2.745,2.751,2.745,2.748,23
20191001|2018-10-09 11:30,9,2.748,2.753,2.748,2.752,63
20191001|2018-10-09 12:00,9,2.747,2.747,2.743,2.746,165
20191001|2018-10-09 12:30,9,2.746,2.75,2.745,2.749,410
20191001|2018-10-09 13:00,9,2.749,2.755,2.749,2.752,776
20191001|2018-10-09 13:30,9,2.753,2.755,2.752,2.754,122
20191001|2018-10-09 14:00,9,2.754,2.754,2.752,2.753,47
20191001|2018-10-09 14:30,9,2.753,2.755,2.753,2.755,90
20191001|2018-10-09 15:00,9,2.757,2.758,2.756,2.757,71
20191001|2018-10-09 15:30,9,2.758,2.76,2.758,2.759,20
20191001|2018-10-09 17:00,10,2.761,2.761,2.761,2.761,5
20191001|2018-10-09 17:30,10,2.76,2.76,2.76,2.76,1
20191001|2018-10-09 18:00,10,2.761,2.763,2.761,2.761,4
20191001|2018-10-09 19:30,10,2.761,2.762,2.761,2.762,11
20191001|2018-10-09 21:00,10,2.762,2.762,2.762,2.762,1
20191001|2018-10-09 21:30,10,2.762,2.762,2.762,2.762,4
20191001|2018-10-10 02:00,10,2.763,2.767,2.761,2.765,35
20191001|2018-10-10 02:30,10,2.763,2.763,2.753,2.753,46
20191001|2018-10-10 03:00,10,2.753,2.753,2.753,2.753,6
20191001|2018-10-10 04:00,10,2.759,2.759,2.759,2.759,1
20191001|2018-10-10 04:30,10,2.766,2.771,2.761,2.761,32
20191001|2018-10-10 05:00,10,2.773,2.773,2.77,2.771,10
20191001|2018-10-10 05:30,10,2.772,2.777,2.772,2.777,45
20191001|2018-10-10 06:00,10,2.779,2.779,2.771,2.771,16
20191001|2018-10-10 06:30,10,2.768,2.77,2.768,2.77,3
20191001|2018-10-10 07:00,10,2.771,2.772,2.762,2.762,96
20191001|2018-10-10 07:30,10,2.757,2.762,2.747,2.759,114
20191001|2018-10-10 08:00,10,2.76,2.765,2.753,2.761,133
20191001|2018-10-10 08:30,10,2.761,2.767,2.754,2.757,178
20191001|2018-10-10 09:00,10,2.757,2.757,2.75,2.751,124
20191001|2018-10-10 09:30,10,2.753,2.756,2.746,2.748,52
20191001|2018-10-10 10:00,10,2.744,2.744,2.739,2.742,71
20191001|2018-10-10 10:30,10,2.745,2.75,2.745,2.75,10
20191001|2018-10-10 11:00,10,2.749,2.752,2.748,2.752,31
20191001|2018-10-10 11:30,10,2.752,2.753,2.741,2.746,264
20191001|2018-10-10 12:00,10,2.748,2.751,2.746,2.747,36
20191001|2018-10-10 12:30,10,2.75,2.752,2.748,2.752,11
20191001|2018-10-10 13:00,10,2.75,2.751,2.746,2.75,460
20191001|2018-10-10 13:30,10,2.749,2.75,2.746,2.748,53
20191001|2018-10-10 14:00,10,2.746,2.747,2.744,2.744,49
20191001|2018-10-10 14:30,10,2.741,2.741,2.741,2.741,14
20191001|2018-10-10 15:00,10,2.75,2.751,2.75,2.751,7
20191001|2018-10-10 23:30,11,2.751,2.751,2.751,2.751,1
20191001|2018-10-11 01:30,11,2.76,2.76,2.746,2.752,11
20191001|2018-10-11 04:00,11,2.746,2.746,2.746,2.746,1
20191001|2018-10-11 07:00,11,2.751,2.751,2.751,2.751,2
20191001|2018-10-11 07:30,11,2.742,2.743,2.737,2.737,3
20191001|2018-10-11 08:00,11,2.74,2.743,2.739,2.741,14
20191001|2018-10-11 08:30,11,2.738,2.743,2.736,2.741,108
20191001|2018-10-11 09:00,11,2.742,2.744,2.739,2.743,63
20191001|2018-10-11 09:30,11,2.741,2.752,2.74,2.752,204
20191001|2018-10-11 10:00,11,2.752,2.753,2.734,2.734,869
20191001|2018-10-11 10:30,11,2.735,2.737,2.73,2.73,33
20191001|2018-10-11 11:00,11,2.732,2.735,2.732,2.733,31
20191001|2018-10-11 11:30,11,2.734,2.735,2.73,2.731,67
20191001|2018-10-11 12:00,11,2.733,2.739,2.731,2.739,178
20191001|2018-10-11 12:30,11,2.74,2.749,2.738,2.749,157
20191001|2018-10-11 13:00,11,2.745,2.759,2.745,2.759,212
20191001|2018-10-11 13:30,11,2.759,2.76,2.756,2.757,9
20191001|2018-10-11 14:00,11,2.758,2.758,2.757,2.757,36
20191001|2018-10-11 14:30,11,2.755,2.76,2.755,2.759,4
20191001|2018-10-11 15:00,11,2.754,2.754,2.753,2.754,16
20191001|2018-10-11 15:30,11,2.76,2.76,2.759,2.76,3
20191001|2018-10-11 18:00,12,2.762,2.762,2.762,2.762,1
20191001|2018-10-12 01:30,12,2.767,2.767,2.765,2.765,3
20191001|2018-10-12 02:30,12,2.773,2.773,2.773,2.773,1
20191001|2018-10-12 03:00,12,2.776,2.777,2.776,2.777,4
20191001|2018-10-12 03:30,12,2.777,2.777,2.768,2.77,60
20191001|2018-10-12 04:30,12,2.774,2.774,2.768,2.768,7
20191001|2018-10-12 06:00,12,2.77,2.77,2.768,2.768,10
20191001|2018-10-12 06:30,12,2.759,2.765,2.758,2.758,8
20191001|2018-10-12 07:00,12,2.758,2.762,2.755,2.76,8
20191001|2018-10-12 07:30,12,2.76,2.766,2.758,2.766,36
20191001|2018-10-12 08:00,12,2.765,2.766,2.756,2.758,55
20191001|2018-10-12 08:30,12,2.757,2.76,2.743,2.748,146
20191001|2018-10-12 09:00,12,2.745,2.746,2.739,2.744,92
20191001|2018-10-12 09:30,12,2.745,2.752,2.744,2.748,104
20191001|2018-10-12 10:00,12,2.746,2.751,2.741,2.747,32
20191001|2018-10-12 10:30,12,2.747,2.755,2.747,2.752,10
20191001|2018-10-12 11:00,12,2.756,2.757,2.752,2.753,23
20191001|2018-10-12 11:30,12,2.754,2.754,2.75,2.75,12
20191001|2018-10-12 12:00,12,2.752,2.763,2.752,2.759,41
20191001|2018-10-12 12:30,12,2.76,2.764,2.757,2.763,108
20191001|2018-10-12 13:00,12,2.763,2.765,2.756,2.756,207
20191001|2018-10-12 13:30,12,2.756,2.758,2.753,2.753,120
20191001|2018-10-12 14:00,12,2.753,2.754,2.749,2.749,42
20191001|2018-10-12 15:00,12,2.748,2.758,2.748,2.754,44
20191001|2018-10-14 17:00,15,2.752,2.752,2.752,2.752,1
20191001|2018-10-15 01:00,15,2.752,2.752,2.752,2.752,6
20191001|2018-10-15 01:30,15,2.754,2.754,2.754,2.754,1
20191001|2018-10-15 02:30,15,2.765,2.766,2.765,2.766,2
20191001|2018-10-15 03:00,15,2.767,2.767,2.767,2.767,2
20191001|2018-10-15 03:30,15,2.767,2.767,2.767,2.767,2
20191001|2018-10-15 04:30,15,2.767,2.767,2.767,2.767,2
20191001|2018-10-15 05:30,15,2.771,2.772,2.771,2.772,4
20191001|2018-10-15 06:00,15,2.775,2.775,2.769,2.769,11
20191001|2018-10-15 06:30,15,2.774,2.774,2.771,2.771,7
20191001|2018-10-15 07:00,15,2.77,2.773,2.77,2.772,12
20191001|2018-10-15 07:30,15,2.771,2.771,2.756,2.768,23
20191001|2018-10-15 08:00,15,2.767,2.768,2.76,2.767,77
20191001|2018-10-15 08:30,15,2.765,2.765,2.76,2.76,61
20191001|2018-10-15 09:00,15,2.759,2.765,2.759,2.765,49
20191001|2018-10-15 09:30,15,2.763,2.765,2.761,2.761,75
20191001|2018-10-15 10:00,15,2.761,2.765,2.76,2.76,26
20191001|2018-10-15 10:30,15,2.76,2.762,2.758,2.761,37
20191001|2018-10-15 11:00,15,2.762,2.762,2.759,2.761,5
20191001|2018-10-15 11:30,15,2.759,2.764,2.759,2.763,43
20191001|2018-10-15 12:00,15,2.762,2.767,2.761,2.765,88
20191001|2018-10-15 12:30,15,2.765,2.769,2.765,2.769,35
20191001|2018-10-15 13:00,15,2.767,2.77,2.763,2.767,238
20191001|2018-10-15 13:30,15,2.766,2.767,2.766,2.767,20
20191001|2018-10-15 14:00,15,2.764,2.767,2.764,2.767,6
20191001|2018-10-15 14:30,15,2.764,2.766,2.763,2.764,33
20191001|2018-10-15 22:00,16,2.774,2.774,2.774,2.774,1
20191001|2018-10-16 00:30,16,2.769,2.77,2.767,2.767,8
20191001|2018-10-16 03:00,16,2.772,2.772,2.768,2.768,2
20191001|2018-10-16 03:30,16,2.766,2.766,2.764,2.764,18
20191001|2018-10-16 06:00,16,2.768,2.771,2.756,2.768,19
20191001|2018-10-16 06:30,16,2.766,2.77,2.766,2.77,93
20191001|2018-10-16 07:00,16,2.77,2.77,2.761,2.762,22
20191001|2018-10-16 07:30,16,2.755,2.765,2.755,2.757,120
20191001|2018-10-16 08:00,16,2.755,2.761,2.755,2.758,49
20191001|2018-10-16 08:30,16,2.756,2.757,2.753,2.757,75
20191001|2018-10-16 09:00,16,2.757,2.761,2.757,2.76,181
20191001|2018-10-16 09:30,16,2.76,2.76,2.755,2.76,80
20191001|2018-10-16 10:00,16,2.762,2.763,2.762,2.762,19
20191001|2018-10-16 10:30,16,2.763,2.77,2.761,2.768,66
20191001|2018-10-16 11:00,16,2.768,2.769,2.766,2.769,111
20191001|2018-10-16 11:30,16,2.768,2.768,2.766,2.766,39
20191001|2018-10-16 12:00,16,2.767,2.767,2.762,2.765,28
20191001|2018-10-16 12:30,16,2.764,2.77,2.764,2.767,14
20191001|2018-10-16 13:00,16,2.766,2.774,2.765,2.768,468
20191001|2018-10-16 13:30,16,2.767,2.772,2.767,2.768,64
20191001|2018-10-16 14:00,16,2.77,2.771,2.766,2.766,15
20191001|2018-10-16 14:30,16,2.768,2.768,2.768,2.768,2
20191001|2018-10-16 15:00,16,2.766,2.766,2.765,2.765,2
20191001|2018-10-17 02:30,17,2.771,2.771,2.771,2.771,1
20191001|2018-10-17 04:00,17,2.777,2.777,2.777,2.777,1
20191001|2018-10-17 04:30,17,2.777,2.777,2.77,2.77,26
20191001|2018-10-17 05:00,17,2.773,2.773,2.773,2.773,1
20191001|2018-10-17 06:00,17,2.775,2.775,2.774,2.774,2
20191001|2018-10-17 06:30,17,2.774,2.774,2.768,2.768,3
20191001|2018-10-17 08:00,17,2.771,2.775,2.767,2.773,133
20191001|2018-10-17 08:30,17,2.773,2.777,2.77,2.771,53
20191001|2018-10-17 09:00,17,2.773,2.773,2.769,2.771,18
20191001|2018-10-17 09:30,17,2.767,2.768,2.764,2.768,32
20191001|2018-10-17 10:00,17,2.77,2.771,2.768,2.768,42
20191001|2018-10-17 10:30,17,2.769,2.77,2.768,2.769,136
20191001|2018-10-17 11:00,17,2.769,2.77,2.768,2.77,42
20191001|2018-10-17 11:30,17,2.768,2.77,2.768,2.77,58
20191001|2018-10-17 12:00,17,2.768,2.768,2.765,2.767,128
20191001|2018-10-17 12:30,17,2.764,2.769,2.764,2.766,38
20191001|2018-10-17 13:00,17,2.766,2.771,2.765,2.77,199
20191001|2018-10-17 13:30,17,2.77,2.77,2.765,2.765,60
20191001|2018-10-17 14:00,17,2.763,2.764,2.763,2.763,18
20191001|2018-10-17 14:30,17,2.762,2.764,2.761,2.764,4
20191001|2018-10-17 15:00,17,2.761,2.761,2.761,2.761,1
20191001|2018-10-18 03:00,18,2.758,2.758,2.758,2.758,1
20191001|2018-10-18 06:00,18,2.765,2.765,2.762,2.762,3
20191001|2018-10-18 06:30,18,2.761,2.763,2.761,2.763,8
20191001|2018-10-18 07:00,18,2.764,2.764,2.755,2.755,21
20191001|2018-10-18 07:30,18,2.754,2.757,2.752,2.755,15
20191001|2018-10-18 08:00,18,2.752,2.752,2.747,2.75,83
20191001|2018-10-18 08:30,18,2.747,2.747,2.744,2.745,137
20191001|2018-10-18 09:00,18,2.746,2.751,2.746,2.75,42
20191001|2018-10-18 09:30,18,2.758,2.758,2.745,2.753,44
20191001|2018-10-18 10:00,18,2.754,2.754,2.745,2.746,41
20191001|2018-10-18 10:30,18,2.746,2.747,2.745,2.747,101
20191001|2018-10-18 11:00,18,2.749,2.749,2.742,2.742,45
20191001|2018-10-18 11:30,18,2.743,2.745,2.741,2.745,9
20191001|2018-10-18 12:00,18,2.744,2.75,2.74,2.75,139
20191001|2018-10-18 12:30,18,2.75,2.754,2.747,2.747,62
20191001|2018-10-18 13:00,18,2.745,2.752,2.738,2.752,597
20191001|2018-10-18 13:30,18,2.753,2.753,2.747,2.748,120
20191001|2018-10-18 14:00,18,2.747,2.748,2.747,2.748,26
20191001|2018-10-18 14:30,18,2.748,2.752,2.748,2.752,13
20191001|2018-10-18 15:00,18,2.752,2.752,2.752,2.752,2
20191001|2018-10-18 15:30,18,2.753,2.753,2.753,2.753,1
20191001|2018-10-18 23:00,19,2.754,2.754,2.754,2.754,1
20191001|2018-10-19 01:30,19,2.756,2.756,2.75,2.75,5
20191001|2018-10-19 02:00,19,2.755,2.755,2.753,2.753,2
20191001|2018-10-19 02:30,19,2.75,2.75,2.736,2.736,9
20191001|2018-10-19 03:30,19,2.747,2.747,2.741,2.743,21
20191001|2018-10-19 04:30,19,2.745,2.745,2.745,2.745,1
20191001|2018-10-19 05:00,19,2.74,2.74,2.74,2.74,3
20191001|2018-10-19 05:30,19,2.74,2.746,2.739,2.746,16
20191001|2018-10-19 06:00,19,2.744,2.744,2.74,2.74,6
20191001|2018-10-19 06:30,19,2.741,2.743,2.739,2.739,21
20191001|2018-10-19 07:00,19,2.742,2.742,2.738,2.742,23
20191001|2018-10-19 07:30,19,2.738,2.741,2.738,2.738,66
20191001|2018-10-19 08:00,19,2.74,2.741,2.738,2.738,38
20191001|2018-10-19 08:30,19,2.738,2.754,2.735,2.752,137
20191001|2018-10-19 09:00,19,2.754,2.754,2.751,2.753,57
20191001|2018-10-19 09:30,19,2.753,2.753,2.746,2.747,41
20191001|2018-10-19 10:00,19,2.747,2.75,2.746,2.748,7
20191001|2018-10-19 10:30,19,2.748,2.751,2.748,2.75,20
20191001|2018-10-19 11:00,19,2.751,2.752,2.748,2.751,18
20191001|2018-10-19 11:30,19,2.752,2.752,2.744,2.746,55
20191001|2018-10-19 12:00,19,2.749,2.753,2.748,2.753,29
20191001|2018-10-19 12:30,19,2.752,2.753,2.75,2.753,71
20191001|2018-10-19 13:00,19,2.753,2.765,2.753,2.763,397
20191001|2018-10-19 13:30,19,2.763,2.763,2.759,2.759,22
20191001|2018-10-19 14:00,19,2.756,2.756,2.756,2.756,1
20191001|2018-10-19 14:30,19,2.758,2.758,2.757,2.758,15
20191001|2018-10-19 15:00,19,2.755,2.76,2.754,2.76,35
20191001|2018-10-19 15:30,19,2.756,2.756,2.756,2.756,2
20191001|2018-10-21 17:00,22,2.758,2.758,2.758,2.758,1
20191001|2018-10-21 17:30,22,2.753,2.753,2.753,2.753,4
20191001|2018-10-22 03:30,22,2.76,2.76,2.757,2.757,16
20191001|2018-10-22 04:00,22,2.758,2.76,2.75,2.76,22
20191001|2018-10-22 04:30,22,2.757,2.758,2.754,2.758,9
20191001|2018-10-22 06:00,22,2.757,2.757,2.752,2.752,3
20191001|2018-10-22 06:30,22,2.752,2.752,2.752,2.752,1
20191001|2018-10-22 07:00,22,2.756,2.756,2.745,2.746,270
20191001|2018-10-22 07:30,22,2.747,2.752,2.746,2.747,93
20191001|2018-10-22 08:00,22,2.747,2.749,2.74,2.742,515
20191001|2018-10-22 08:30,22,2.741,2.745,2.74,2.742,86
20191001|2018-10-22 09:00,22,2.742,2.744,2.742,2.744,10
20191001|2018-10-22 09:30,22,2.743,2.743,2.743,2.743,1
20191001|2018-10-22 10:00,22,2.742,2.742,2.737,2.737,13
20191001|2018-10-22 10:30,22,2.74,2.74,2.739,2.739,6
20191001|2018-10-22 11:00,22,2.737,2.741,2.737,2.74,8
20191001|2018-10-22 11:30,22,2.744,2.744,2.738,2.738,124
20191001|2018-10-22 12:00,22,2.737,2.74,2.737,2.737,18
20191001|2018-10-22 12:30,22,2.74,2.743,2.74,2.743,22
20191001|2018-10-22 13:00,22,2.738,2.745,2.738,2.745,59
20191001|2018-10-22 13:30,22,2.744,2.744,2.737,2.738,47
20191001|2018-10-22 14:00,22,2.735,2.735,2.735,2.735,1
20191001|2018-10-22 14:30,22,2.736,2.736,2.736,2.736,17
20191001|2018-10-22 15:00,22,2.735,2.737,2.735,2.737,5
20191001|2018-10-23 01:00,23,2.738,2.738,2.733,2.733,2
20191001|2018-10-23 02:00,23,2.735,2.735,2.735,2.735,1
20191001|2018-10-23 02:30,23,2.733,2.736,2.733,2.736,25
20191001|2018-10-23 03:00,23,2.742,2.742,2.742,2.742,1
20191001|2018-10-23 04:30,23,2.735,2.735,2.735,2.735,5
20191001|2018-10-23 05:00,23,2.735,2.735,2.735,2.735,3
20191001|2018-10-23 05:30,23,2.738,2.738,2.738,2.738,1
20191001|2018-10-23 06:00,23,2.734,2.734,2.734,2.734,1
20191001|2018-10-23 06:30,23,2.743,2.743,2.743,2.743,1
20191001|2018-10-23 07:00,23,2.743,2.743,2.743,2.743,1
20191001|2018-10-23 07:30,23,2.742,2.742,2.739,2.739,8
20191001|2018-10-23 08:00,23,2.74,2.75,2.736,2.75,176
20191001|2018-10-23 08:30,23,2.751,2.757,2.75,2.755,89
20191001|2018-10-23 09:00,23,2.753,2.759,2.75,2.753,172
20191001|2018-10-23 09:30,23,2.753,2.755,2.753,2.754,5
20191001|2018-10-23 10:00,23,2.755,2.756,2.753,2.754,50
20191001|2018-10-23 10:30,23,2.754,2.755,2.751,2.754,84
20191001|2018-10-23 11:00,23,2.752,2.756,2.752,2.755,50
20191001|2018-10-23 11:30,23,2.754,2.76,2.754,2.76,53
20191001|2018-10-23 12:00,23,2.756,2.758,2.755,2.757,28
20191001|2018-10-23 12:30,23,2.757,2.757,2.757,2.757,1
20191001|2018-10-23 13:00,23,2.759,2.76,2.754,2.757,95
20191001|2018-10-23 13:30,23,2.757,2.76,2.756,2.758,68
20191001|2018-10-23 14:00,23,2.759,2.759,2.757,2.757,10
20191001|2018-10-23 14:30,23,2.756,2.757,2.756,2.757,7
20191001|2018-10-23 15:00,23,2.759,2.76,2.757,2.757,3
20191001|2018-10-23 21:00,24,2.758,2.758,2.758,2.758,1
20191001|2018-10-24 02:30,24,2.759,2.76,2.752,2.752,3
20191001|2018-10-24 05:30,24,2.745,2.745,2.744,2.744,2
20191001|2018-10-24 06:00,24,2.748,2.748,2.744,2.744,4
20191001|2018-10-24 06:30,24,2.743,2.743,2.741,2.741,31
20191001|2018-10-24 07:00,24,2.745,2.749,2.745,2.749,2
20191001|2018-10-24 07:30,24,2.749,2.763,2.749,2.763,17
20191001|2018-10-24 08:00,24,2.761,2.762,2.76,2.762,53
20191001|2018-10-24 08:30,24,2.758,2.758,2.756,2.756,22
20191001|2018-10-24 09:00,24,2.755,2.755,2.75,2.75,31
20191001|2018-10-24 09:30,24,2.75,2.75,2.749,2.749,10
20191001|2018-10-24 10:00,24,2.75,2.751,2.748,2.751,3
20191001|2018-10-24 10:30,24,2.744,2.75,2.744,2.75,16
20191001|2018-10-24 11:00,24,2.744,2.744,2.744,2.744,4
20191001|2018-10-24 11:30,24,2.741,2.743,2.739,2.739,35
20191001|2018-10-24 12:00,24,2.74,2.741,2.736,2.741,6
20191001|2018-10-24 12:30,24,2.737,2.74,2.737,2.74,11
20191001|2018-10-24 13:00,24,2.74,2.744,2.734,2.734,72
20191001|2018-10-24 13:30,24,2.737,2.744,2.737,2.744,56
20191001|2018-10-24 14:00,24,2.743,2.744,2.742,2.742,10
20191001|2018-10-24 14:30,24,2.74,2.747,2.74,2.745,44
20191001|2018-10-24 15:00,24,2.746,2.746,2.74,2.743,117
20191001|2018-10-24 15:30,24,2.741,2.743,2.741,2.743,3
20191001|2018-10-24 18:00,25,2.739,2.739,2.739,2.739,20
20191001|2018-10-24 18:30,25,2.739,2.739,2.739,2.739,11
20191001|2018-10-24 22:00,25,2.739,2.739,2.739,2.739,3
20191001|2018-10-24 22:30,25,2.739,2.739,2.739,2.739,3
20191001|2018-10-25 00:30,25,2.737,2.737,2.737,2.737,1
20191001|2018-10-25 01:00,25,2.739,2.739,2.739,2.739,3
20191001|2018-10-25 02:30,25,2.739,2.739,2.736,2.736,8
20191001|2018-10-25 03:00,25,2.736,2.736,2.736,2.736,5
20191001|2018-10-25 03:30,25,2.739,2.74,2.739,2.74,4
20191001|2018-10-25 05:00,25,2.734,2.734,2.734,2.734,1
20191001|2018-10-25 06:00,25,2.735,2.735,2.735,2.735,8
20191001|2018-10-25 06:30,25,2.74,2.74,2.74,2.74,2
20191001|2018-10-25 07:00,25,2.74,2.746,2.735,2.746,21
20191001|2018-10-25 07:30,25,2.747,2.747,2.741,2.744,11
20191001|2018-10-25 08:00,25,2.741,2.744,2.734,2.734,131
20191001|2018-10-25 08:30,25,2.733,2.735,2.731,2.733,29
20191001|2018-10-25 09:00,25,2.733,2.734,2.729,2.729,17
20191001|2018-10-25 09:30,25,2.728,2.73,2.719,2.724,32
20191001|2018-10-25 10:00,25,2.731,2.734,2.729,2.729,29
20191001|2018-10-25 10:30,25,2.729,2.733,2.729,2.731,30
20191001|2018-10-25 11:00,25,2.726,2.733,2.726,2.732,9
20191001|2018-10-25 11:30,25,2.734,2.734,2.731,2.731,2
20191001|2018-10-25 12:00,25,2.73,2.733,2.728,2.732,27
20191001|2018-10-25 12:30,25,2.73,2.732,2.726,2.726,22
20191001|2018-10-25 13:00,25,2.726,2.726,2.723,2.724,37
20191001|2018-10-25 13:30,25,2.724,2.724,2.724,2.724,17
20191001|2018-10-25 14:00,25,2.725,2.725,2.724,2.724,12
20191001|2018-10-25 14:30,25,2.724,2.724,2.719,2.719,17
20191001|2018-10-25 15:00,25,2.719,2.719,2.717,2.717,3
20191001|2018-10-25 18:30,26,2.712,2.712,2.712,2.712,2
20191001|2018-10-25 19:00,26,2.712,2.712,2.712,2.712,10
20191001|2018-10-26 00:00,26,2.703,2.705,2.703,2.705,6
20191001|2018-10-26 02:00,26,2.707,2.707,2.707,2.707,1
20191001|2018-10-26 02:30,26,2.707,2.714,2.707,2.714,23
20191001|2018-10-26 03:00,26,2.714,2.714,2.714,2.714,1
20191001|2018-10-26 04:30,26,2.706,2.706,2.697,2.701,8
20191001|2018-10-26 05:00,26,2.699,2.699,2.699,2.699,1
20191001|2018-10-26 06:00,26,2.703,2.709,2.703,2.706,15
20191001|2018-10-26 06:30,26,2.699,2.703,2.698,2.703,8
20191001|2018-10-26 07:00,26,2.701,2.711,2.701,2.711,25
20191001|2018-10-26 07:30,26,2.704,2.708,2.701,2.707,14
20191001|2018-10-26 08:00,26,2.705,2.705,2.694,2.698,139
20191001|2018-10-26 08:30,26,2.698,2.7,2.697,2.699,288
20191001|2018-10-26 09:00,26,2.7,2.7,2.692,2.693,260
20191001|2018-10-26 09:30,26,2.693,2.7,2.693,2.7,34
20191001|2018-10-26 10:00,26,2.702,2.707,2.7,2.707,82
20191001|2018-10-26 10:30,26,2.708,2.709,2.701,2.701,50
20191001|2018-10-26 11:00,26,2.701,2.704,2.7,2.703,61
20191001|2018-10-26 11:30,26,2.701,2.707,2.7,2.704,88
20191001|2018-10-26 12:00,26,2.703,2.708,2.702,2.704,32
20191001|2018-10-26 12:30,26,2.703,2.704,2.699,2.703,24
20191001|2018-10-26 13:00,26,2.704,2.715,2.703,2.713,421
20191001|2018-10-26 13:30,26,2.714,2.716,2.713,2.715,16
20191001|2018-10-26 14:00,26,2.717,2.717,2.716,2.716,15
20191001|2018-10-26 14:30,26,2.717,2.719,2.714,2.719,22
20191001|2018-10-26 15:00,26,2.719,2.719,2.719,2.719,3
20191001|2018-10-26 15:30,26,2.715,2.715,2.714,2.714,4
20191001|2018-10-28 17:00,29,2.7,2.702,2.7,2.7,17
20191001|2018-10-28 17:30,29,2.697,2.697,2.695,2.695,3
20191001|2018-10-29 00:30,29,2.692,2.692,2.692,2.692,1
20191001|2018-10-29 02:00,29,2.695,2.695,2.695,2.695,5
20191001|2018-10-29 02:30,29,2.695,2.695,2.69,2.69,50
20191001|2018-10-29 03:00,29,2.688,2.688,2.688,2.688,1
20191001|2018-10-29 04:00,29,2.69,2.69,2.69,2.69,3
20191001|2018-10-29 04:30,29,2.685,2.685,2.684,2.684,5
20191001|2018-10-29 05:00,29,2.69,2.691,2.69,2.691,2
20191001|2018-10-29 06:00,29,2.683,2.687,2.683,2.687,23
20191001|2018-10-29 06:30,29,2.693,2.695,2.693,2.694,3
20191001|2018-10-29 07:00,29,2.694,2.699,2.694,2.699,18
20191001|2018-10-29 07:30,29,2.694,2.695,2.693,2.693,25
20191001|2018-10-29 08:00,29,2.692,2.698,2.69,2.691,57
20191001|2018-10-29 08:30,29,2.692,2.694,2.69,2.692,394
20191001|2018-10-29 09:00,29,2.691,2.704,2.688,2.703,81
20191001|2018-10-29 09:30,29,2.704,2.706,2.704,2.705,8
20191001|2018-10-29 10:00,29,2.707,2.714,2.707,2.71,227
20191001|2018-10-29 10:30,29,2.709,2.712,2.707,2.708,128
20191001|2018-10-29 11:00,29,2.708,2.708,2.701,2.708,46
20191001|2018-10-29 11:30,29,2.708,2.71,2.705,2.71,15
20191001|2018-10-29 12:00,29,2.709,2.709,2.705,2.705,8
20191001|2018-10-29 12:30,29,2.704,2.711,2.702,2.711,43
20191001|2018-10-29 13:00,29,2.71,2.717,2.71,2.715,119
20191001|2018-10-29 13:30,29,2.714,2.715,2.713,2.713,5
20191001|2018-10-29 14:00,29,2.712,2.714,2.711,2.713,12
20191001|2018-10-29 14:30,29,2.714,2.714,2.71,2.71,8
20191001|2018-10-29 15:00,29,2.712,2.715,2.712,2.714,48
20191001|2018-10-29 15:30,29,2.712,2.712,2.712,2.712,5
20191001|2018-10-29 18:00,30,2.707,2.707,2.707,2.707,1
20191001|2018-10-29 20:00,30,2.708,2.708,2.708,2.708,1
20191001|2018-10-29 23:30,30,2.71,2.71,2.708,2.708,21
20191001|2018-10-30 00:00,30,2.712,2.714,2.712,2.714,9
20191001|2018-10-30 02:00,30,2.716,2.716,2.714,2.714,3
20191001|2018-10-30 02:30,30,2.709,2.709,2.703,2.703,5
20191001|2018-10-30 05:00,30,2.703,2.703,2.703,2.703,1
20191001|2018-10-30 05:30,30,2.702,2.702,2.702,2.702,6
20191001|2018-10-30 06:30,30,2.711,2.711,2.711,2.711,2
20191001|2018-10-30 07:00,30,2.709,2.72,2.709,2.72,11
20191001|2018-10-30 07:30,30,2.726,2.73,2.722,2.727,9
20191001|2018-10-30 08:00,30,2.728,2.737,2.727,2.732,131
20191001|2018-10-30 08:30,30,2.729,2.734,2.726,2.727,114
20191001|2018-10-30 09:00,30,2.727,2.73,2.725,2.727,32
20191001|2018-10-30 09:30,30,2.728,2.728,2.722,2.724,78
20191001|2018-10-30 10:00,30,2.724,2.724,2.72,2.722,25
20191001|2018-10-30 10:30,30,2.719,2.719,2.714,2.714,28
20191001|2018-10-30 11:00,30,2.713,2.718,2.713,2.717,23
20191001|2018-10-30 12:00,30,2.715,2.715,2.707,2.71,210
20191001|2018-10-30 12:30,30,2.71,2.713,2.703,2.71,206
20191001|2018-10-30 13:00,30,2.709,2.714,2.707,2.707,350
20191001|2018-10-30 13:30,30,2.706,2.72,2.706,2.715,123
20191001|2018-10-30 14:00,30,2.716,2.717,2.714,2.716,129
20191001|2018-10-30 14:30,30,2.716,2.719,2.715,2.719,133
20191001|2018-10-30 15:00,30,2.718,2.72,2.718,2.719,28
20191001|2018-10-30 15:30,30,2.72,2.72,2.718,2.718,11
20191001|2018-10-30 17:30,31,2.716,2.716,2.716,2.716,1
20191001|2018-10-30 18:00,31,2.712,2.714,2.712,2.714,5
20191001|2018-10-30 18:30,31,2.716,2.718,2.716,2.718,3
20191001|2018-10-30 20:30,31,2.715,2.715,2.703,2.712,7
20191001|2018-10-31 00:00,31,2.72,2.72,2.72,2.72,1
20191001|2018-10-31 01:30,31,2.724,2.727,2.724,2.727,5
20191001|2018-10-31 02:30,31,2.72,2.72,2.716,2.716,4
20191001|2018-10-31 03:00,31,2.72,2.72,2.718,2.718,3
20191001|2018-10-31 04:30,31,2.721,2.721,2.721,2.721,1
20191001|2018-10-31 05:30,31,2.72,2.72,2.72,2.72,1
20191001|2018-10-31 06:00,31,2.723,2.723,2.712,2.715,24
20191001|2018-10-31 07:00,31,2.717,2.727,2.715,2.725,50
20191001|2018-10-31 07:30,31,2.725,2.726,2.72,2.721,65
20191001|2018-10-31 08:00,31,2.72,2.723,2.72,2.72,48
20191001|2018-10-31 08:30,31,2.724,2.725,2.721,2.722,134
20191001|2018-10-31 09:00,31,2.724,2.724,2.716,2.718,132
20191001|2018-10-31 09:30,31,2.721,2.725,2.72,2.725,6
20191001|2018-10-31 10:00,31,2.723,2.724,2.722,2.724,19
20191001|2018-10-31 10:30,31,2.724,2.724,2.724,2.724,1
20191001|2018-10-31 11:00,31,2.721,2.725,2.721,2.725,14
20191001|2018-10-31 11:30,31,2.724,2.73,2.722,2.725,48
20191001|2018-10-31 12:00,31,2.726,2.731,2.726,2.727,40
20191001|2018-10-31 12:30,31,2.725,2.725,2.723,2.724,132
20191001|2018-10-31 13:00,31,2.721,2.729,2.721,2.728,325
20191001|2018-10-31 13:30,31,2.729,2.73,2.726,2.73,21
20191001|2018-10-31 14:00,31,2.729,2.731,2.728,2.728,15
20191001|2018-10-31 14:30,31,2.728,2.731,2.726,2.726,19
20191001|2018-10-31 15:00,31,2.726,2.728,2.726,2.728,34
20191001|2018-10-31 17:00,1,2.726,2.726,2.726,2.726,6
20191001|2018-10-31 17:30,1,2.726,2.726,2.726,2.726,1
20191001|2018-10-31 18:30,1,2.726,2.726,2.726,2.726,9
20191001|2018-10-31 19:00,1,2.726,2.726,2.726,2.726,17
20191001|2018-10-31 20:30,1,2.724,2.724,2.724,2.724,1
20191001|2018-10-31 21:30,1,2.729,2.729,2.729,2.729,6
20191001|2018-11-01 04:00,1,2.733,2.733,2.733,2.733,1
20191001|2018-11-01 06:00,1,2.741,2.741,2.741,2.741,1
20191001|2018-11-01 06:30,1,2.739,2.748,2.739,2.748,11
20191001|2018-11-01 07:00,1,2.746,2.748,2.738,2.738,30
20191001|2018-11-01 07:30,1,2.742,2.742,2.733,2.733,87
20191001|2018-11-01 08:00,1,2.731,2.731,2.728,2.729,35
20191001|2018-11-01 08:30,1,2.728,2.735,2.728,2.733,71
20191001|2018-11-01 09:00,1,2.733,2.735,2.726,2.726,146
20191001|2018-11-01 09:30,1,2.728,2.732,2.717,2.718,637
20191001|2018-11-01 10:00,1,2.714,2.716,2.71,2.716,209
20191001|2018-11-01 10:30,1,2.714,2.715,2.713,2.713,66
20191001|2018-11-01 11:00,1,2.716,2.716,2.712,2.712,44
20191001|2018-11-01 11:30,1,2.711,2.714,2.709,2.713,100
20191001|2018-11-01 12:00,1,2.713,2.715,2.71,2.713,49
20191001|2018-11-01 12:30,1,2.712,2.717,2.711,2.716,85
20191001|2018-11-01 13:00,1,2.716,2.718,2.71,2.71,547
20191001|2018-11-01 13:30,1,2.711,2.714,2.711,2.711,100
20191001|2018-11-01 14:00,1,2.707,2.713,2.706,2.711,18
20191001|2018-11-01 14:30,1,2.711,2.714,2.711,2.714,10
20191001|2018-11-01 15:00,1,2.714,2.714,2.714,2.714,1
20191001|2018-11-01 19:00,2,2.708,2.708,2.708,2.708,1
20191001|2018-11-02 00:30,2,2.706,2.707,2.706,2.707,2
20191001|2018-11-02 02:30,2,2.703,2.703,2.703,2.703,1
20191001|2018-11-02 03:00,2,2.698,2.699,2.698,2.699,2
20191001|2018-11-02 03:30,2,2.699,2.703,2.696,2.701,11
20191001|2018-11-02 04:30,2,2.702,2.702,2.702,2.702,5
20191001|2018-11-02 05:00,2,2.698,2.698,2.697,2.697,2
20191001|2018-11-02 06:30,2,2.697,2.697,2.695,2.695,2
20191001|2018-11-02 07:00,2,2.695,2.701,2.694,2.696,26
20191001|2018-11-02 07:30,2,2.698,2.702,2.698,2.699,16
20191001|2018-11-02 08:00,2,2.697,2.697,2.692,2.695,177
20191001|2018-11-02 08:30,2,2.695,2.697,2.69,2.692,93
20191001|2018-11-02 09:00,2,2.695,2.699,2.695,2.696,75
20191001|2018-11-02 09:30,2,2.695,2.696,2.691,2.695,54
20191001|2018-11-02 10:00,2,2.695,2.696,2.692,2.692,32
20191001|2018-11-02 10:30,2,2.692,2.699,2.692,2.692,110
20191001|2018-11-02 11:00,2,2.693,2.705,2.693,2.703,59
20191001|2018-11-02 11:30,2,2.706,2.706,2.702,2.704,45
20191001|2018-11-02 12:00,2,2.703,2.715,2.703,2.71,170
20191001|2018-11-02 12:30,2,2.71,2.722,2.707,2.71,54
20191001|2018-11-02 13:00,2,2.713,2.722,2.712,2.72,307
20191001|2018-11-02 13:30,2,2.721,2.721,2.709,2.712,258
20191001|2018-11-02 14:00,2,2.71,2.711,2.71,2.71,34
20191001|2018-11-02 14:30,2,2.714,2.714,2.714,2.714,18
20191001|2018-11-02 15:00,2,2.713,2.713,2.713,2.713,1
20191001|2018-11-04 17:00,5,2.745,2.756,2.74,2.74,37
20191001|2018-11-04 17:30,5,2.727,2.729,2.727,2.729,4
20191001|2018-11-04 19:00,5,2.728,2.728,2.728,2.728,1
20191001|2018-11-04 19:30,5,2.728,2.728,2.727,2.727,2
20191001|2018-11-04 22:30,5,2.724,2.724,2.724,2.724,1
20191001|2018-11-05 01:00,5,2.726,2.726,2.726,2.726,1
20191001|2018-11-05 01:30,5,2.726,2.726,2.726,2.726,1
20191001|2018-11-05 02:00,5,2.723,2.723,2.723,2.723,5
20191001|2018-11-05 02:30,5,2.727,2.727,2.727,2.727,1
20191001|2018-11-05 03:30,5,2.724,2.724,2.724,2.724,2
20191001|2018-11-05 06:00,5,2.723,2.727,2.722,2.722,41
20191001|2018-11-05 06:30,5,2.728,2.729,2.718,2.72,42
20191001|2018-11-05 07:00,5,2.721,2.728,2.719,2.723,403
20191001|2018-11-05 07:30,5,2.725,2.73,2.721,2.725,437
20191001|2018-11-05 08:00,5,2.725,2.727,2.719,2.722,961
20191001|2018-11-05 08:30,5,2.722,2.727,2.717,2.727,834
20191001|2018-11-05 09:00,5,2.727,2.729,2.725,2.727,936
20191001|2018-11-05 09:30,5,2.728,2.733,2.728,2.731,237
20191001|2018-11-05 10:00,5,2.732,2.733,2.73,2.731,102
20191001|2018-11-05 10:30,5,2.73,2.736,2.728,2.734,390
20191001|2018-11-05 11:00,5,2.731,2.731,2.726,2.731,53
20191001|2018-11-05 11:30,5,2.73,2.735,2.728,2.732,66
20191001|2018-11-05 12:00,5,2.732,2.736,2.725,2.733,83
20191001|2018-11-05 12:30,5,2.731,2.736,2.731,2.731,122
20191001|2018-11-05 13:00,5,2.732,2.746,2.729,2.74,731
20191001|2018-11-05 13:30,5,2.74,2.742,2.733,2.734,171
20191001|2018-11-05 14:00,5,2.733,2.735,2.733,2.735,4
20191001|2018-11-05 15:00,5,2.735,2.735,2.734,2.734,2
20191001|2018-11-05 15:30,5,2.738,2.738,2.738,2.738,5
20191001|2018-11-05 17:00,6,2.733,2.733,2.731,2.731,18
20191001|2018-11-05 20:00,6,2.735,2.735,2.735,2.735,1
20191001|2018-11-05 21:00,6,2.737,2.737,2.737,2.737,1
20191001|2018-11-05 21:30,6,2.737,2.737,2.737,2.737,1
20191001|2018-11-05 23:00,6,2.737,2.737,2.737,2.737,2
20191001|2018-11-05 23:30,6,2.736,2.736,2.73,2.73,7
20191001|2018-11-06 00:00,6,2.729,2.731,2.729,2.731,3
20191001|2018-11-06 01:30,6,2.731,2.731,2.731,2.731,1
20191001|2018-11-06 04:00,6,2.734,2.734,2.734,2.734,1
20191001|2018-11-06 05:30,6,2.734,2.734,2.731,2.731,6
20191001|2018-11-06 06:00,6,2.737,2.737,2.737,2.737,10
20191001|2018-11-06 06:30,6,2.735,2.735,2.73,2.73,3
20191001|2018-11-06 07:00,6,2.74,2.742,2.74,2.74,17
20191001|2018-11-06 07:30,6,2.739,2.739,2.739,2.739,1
20191001|2018-11-06 08:00,6,2.732,2.74,2.732,2.74,131
20191001|2018-11-06 08:30,6,2.74,2.747,2.739,2.747,196
20191001|2018-11-06 09:00,6,2.745,2.751,2.745,2.747,93
20191001|2018-11-06 09:30,6,2.749,2.753,2.749,2.753,113
20191001|2018-11-06 10:00,6,2.754,2.757,2.751,2.751,28
20191001|2018-11-06 10:30,6,2.755,2.757,2.753,2.757,29
20191001|2018-11-06 11:00,6,2.757,2.757,2.755,2.757,62
20191001|2018-11-06 11:30,6,2.757,2.757,2.755,2.755,64
20191001|2018-11-06 12:00,6,2.755,2.755,2.754,2.754,12
20191001|2018-11-06 12:30,6,2.754,2.754,2.753,2.754,10
20191001|2018-11-06 13:00,6,2.755,2.763,2.755,2.761,473
20191001|2018-11-06 13:30,6,2.762,2.763,2.756,2.758,183
20191001|2018-11-06 14:00,6,2.759,2.759,2.756,2.758,39
20191001|2018-11-06 14:30,6,2.758,2.759,2.758,2.759,17
20191001|2018-11-06 15:00,6,2.753,2.753,2.753,2.753,3
20191001|2018-11-06 15:30,6,2.756,2.756,2.756,2.756,1
20191001|2018-11-07 01:30,7,2.759,2.759,2.754,2.759,5
20191001|2018-11-07 07:00,7,2.754,2.761,2.754,2.761,12
20191001|2018-11-07 07:30,7,2.754,2.756,2.751,2.752,11
20191001|2018-11-07 08:00,7,2.755,2.758,2.748,2.756,172
20191001|2018-11-07 08:30,7,2.755,2.757,2.755,2.757,12
20191001|2018-11-07 09:00,7,2.754,2.764,2.753,2.763,78
20191001|2018-11-07 09:30,7,2.762,2.762,2.757,2.76,157
20191001|2018-11-07 10:00,7,2.761,2.762,2.755,2.756,41
20191001|2018-11-07 10:30,7,2.755,2.757,2.752,2.755,52
20191001|2018-11-07 11:00,7,2.754,2.76,2.753,2.76,61
20191001|2018-11-07 11:30,7,2.76,2.761,2.756,2.756,17
20191001|2018-11-07 12:00,7,2.758,2.76,2.755,2.755,51
20191001|2018-11-07 12:30,7,2.756,2.76,2.755,2.76,150
20191001|2018-11-07 13:00,7,2.76,2.763,2.76,2.762,134
20191001|2018-11-07 13:30,7,2.764,2.767,2.76,2.762,39
20191001|2018-11-07 14:00,7,2.763,2.763,2.762,2.762,2
20191001|2018-11-07 15:00,7,2.761,2.761,2.761,2.761,5
20191001|2018-11-07 20:00,8,2.765,2.765,2.765,2.765,1
20191001|2018-11-08 00:00,8,2.767,2.767,2.767,2.767,1
20191001|2018-11-08 01:30,8,2.76,2.76,2.756,2.756,2
20191001|2018-11-08 02:00,8,2.76,2.76,2.76,2.76,1
20191001|2018-11-08 03:00,8,2.763,2.763,2.763,2.763,1
20191001|2018-11-08 07:00,8,2.767,2.767,2.763,2.763,3
20191001|2018-11-08 07:30,8,2.763,2.77,2.763,2.77,22
20191001|2018-11-08 08:00,8,2.766,2.772,2.765,2.765,133
20191001|2018-11-08 08:30,8,2.764,2.771,2.764,2.765,104
20191001|2018-11-08 09:00,8,2.764,2.764,2.764,2.764,1
20191001|2018-11-08 09:30,8,2.761,2.765,2.755,2.757,73
20191001|2018-11-08 10:00,8,2.758,2.759,2.756,2.756,31
20191001|2018-11-08 10:30,8,2.758,2.761,2.756,2.76,57
20191001|2018-11-08 11:00,8,2.761,2.764,2.76,2.763,34
20191001|2018-11-08 11:30,8,2.763,2.766,2.763,2.766,32
20191001|2018-11-08 12:00,8,2.766,2.766,2.763,2.766,101
20191001|2018-11-08 12:30,8,2.766,2.771,2.765,2.771,132
20191001|2018-11-08 13:00,8,2.768,2.769,2.764,2.769,118
20191001|2018-11-08 13:30,8,2.769,2.772,2.769,2.771,48
20191001|2018-11-08 14:00,8,2.772,2.772,2.772,2.772,1
20191001|2018-11-08 15:30,8,2.774,2.774,2.772,2.772,2
20191001|2018-11-08 19:30,9,2.775,2.775,2.774,2.774,2
20191001|2018-11-08 22:30,9,2.775,2.775,2.775,2.775,1
20191001|2018-11-08 23:30,9,2.776,2.78,2.768,2.77,34
20191001|2018-11-09 00:00,9,2.774,2.774,2.774,2.774,2
20191001|2018-11-09 01:00,9,2.78,2.782,2.78,2.782,14
20191001|2018-11-09 01:30,9,2.78,2.78,2.78,2.78,8
20191001|2018-11-09 03:00,9,2.781,2.781,2.781,2.781,2
20191001|2018-11-09 04:30,9,2.78,2.78,2.78,2.78,1
20191001|2018-11-09 06:00,9,2.783,2.785,2.777,2.784,28
20191001|2018-11-09 06:30,9,2.787,2.791,2.783,2.785,175
20191001|2018-11-09 07:00,9,2.785,2.803,2.783,2.797,147
20191001|2018-11-09 07:30,9,2.796,2.8,2.787,2.788,164
20191001|2018-11-09 08:00,9,2.788,2.795,2.786,2.795,98
20191001|2018-11-09 08:30,9,2.795,2.801,2.792,2.798,145
20191001|2018-11-09 09:00,9,2.799,2.806,2.798,2.806,209
20191001|2018-11-09 09:30,9,2.804,2.82,2.799,2.82,161
20191001|2018-11-09 10:00,9,2.816,2.822,2.804,2.806,348
20191001|2018-11-09 10:30,9,2.807,2.807,2.795,2.795,208
20191001|2018-11-09 11:00,9,2.798,2.798,2.774,2.774,595
20191001|2018-11-09 11:30,9,2.772,2.778,2.77,2.775,185
20191001|2018-11-09 12:00,9,2.776,2.777,2.771,2.772,63
20191001|2018-11-09 12:30,9,2.773,2.773,2.766,2.771,652
20191001|2018-11-09 13:00,9,2.773,2.782,2.773,2.78,609
20191001|2018-11-09 13:30,9,2.779,2.787,2.775,2.786,226
20191001|2018-11-09 14:00,9,2.789,2.789,2.786,2.788,42
20191001|2018-11-09 14:30,9,2.79,2.791,2.787,2.787,5
20191001|2018-11-09 15:00,9,2.787,2.788,2.787,2.787,11
20191001|2018-11-09 15:30,9,2.793,2.794,2.793,2.794,12
20191001|2018-11-11 17:00,12,2.794,2.794,2.794,2.794,1
20191001|2018-11-11 17:30,12,2.8,2.8,2.8,2.8,9
20191001|2018-11-11 18:00,12,2.8,2.8,2.8,2.8,25
20191001|2018-11-11 21:00,12,2.794,2.8,2.794,2.8,33
20191001|2018-11-11 21:30,12,2.8,2.8,2.8,2.8,8
20191001|2018-11-11 22:00,12,2.8,2.8,2.798,2.798,10
20191001|2018-11-11 22:30,12,2.8,2.8,2.8,2.8,1
20191001|2018-11-12 01:00,12,2.8,2.8,2.8,2.8,2
20191001|2018-11-12 01:30,12,2.8,2.8,2.797,2.8,108
20191001|2018-11-12 02:00,12,2.794,2.794,2.794,2.794,1
20191001|2018-11-12 04:30,12,2.797,2.8,2.797,2.8,2
20191001|2018-11-12 05:00,12,2.8,2.802,2.795,2.795,32
20191001|2018-11-12 05:30,12,2.798,2.81,2.797,2.802,58
20191001|2018-11-12 06:00,12,2.805,2.817,2.805,2.815,6
20191001|2018-11-12 06:30,12,2.817,2.823,2.817,2.817,39
20191001|2018-11-12 07:00,12,2.811,2.817,2.801,2.805,346
20191001|2018-11-12 07:30,12,2.801,2.801,2.781,2.791,187
20191001|2018-11-12 08:00,12,2.791,2.794,2.787,2.793,811
20191001|2018-11-12 08:30,12,2.792,2.803,2.792,2.799,460
20191001|2018-11-12 09:00,12,2.8,2.802,2.798,2.801,313
20191001|2018-11-12 09:30,12,2.8,2.803,2.793,2.793,629
20191001|2018-11-12 10:00,12,2.792,2.802,2.792,2.8,425
20191001|2018-11-12 10:30,12,2.796,2.797,2.793,2.793,72
20191001|2018-11-12 11:00,12,2.795,2.804,2.795,2.803,276
20191001|2018-11-12 11:30,12,2.804,2.805,2.798,2.805,16
20191001|2018-11-12 12:00,12,2.803,2.804,2.8,2.802,83
20191001|2018-11-12 12:30,12,2.804,2.808,2.804,2.807,145
20191001|2018-11-12 13:00,12,2.806,2.812,2.791,2.795,892
20191001|2018-11-12 13:30,12,2.797,2.802,2.795,2.8,863
20191001|2018-11-12 14:00,12,2.802,2.807,2.798,2.805,531
20191001|2018-11-12 14:30,12,2.805,2.811,2.803,2.81,132
20191001|2018-11-12 15:00,12,2.81,2.829,2.81,2.826,72
20191001|2018-11-12 15:30,12,2.822,2.824,2.819,2.82,27
20191001|2018-11-12 17:00,13,2.822,2.822,2.811,2.811,2
20191001|2018-11-12 19:30,13,2.835,2.835,2.835,2.835,1
20191001|2018-11-13 00:30,13,2.832,2.832,2.832,2.832,1
20191001|2018-11-13 01:30,13,2.834,2.834,2.834,2.834,1
20191001|2018-11-13 03:30,13,2.828,2.828,2.828,2.828,2
20191001|2018-11-13 04:00,13,2.835,2.836,2.835,2.836,3
20191001|2018-11-13 04:30,13,2.837,2.837,2.837,2.837,2
20191001|2018-11-13 05:00,13,2.837,2.837,2.837,2.837,1
20191001|2018-11-13 05:30,13,2.84,2.848,2.839,2.839,300
20191001|2018-11-13 06:00,13,2.836,2.837,2.83,2.833,150
20191001|2018-11-13 06:30,13,2.833,2.834,2.823,2.826,246
20191001|2018-11-13 07:00,13,2.829,2.829,2.813,2.82,102
20191001|2018-11-13 07:30,13,2.818,2.824,2.808,2.816,274
20191001|2018-11-13 08:00,13,2.816,2.819,2.79,2.796,1245
20191001|2018-11-13 08:30,13,2.796,2.808,2.784,2.789,673
20191001|2018-11-13 09:00,13,2.787,2.791,2.777,2.782,197
20191001|2018-11-13 09:30,13,2.785,2.799,2.785,2.796,163
20191001|2018-11-13 10:00,13,2.795,2.797,2.787,2.79,253
20191001|2018-11-13 10:30,13,2.789,2.791,2.781,2.783,110
20191001|2018-11-13 11:00,13,2.783,2.784,2.778,2.78,104
20191001|2018-11-13 11:30,13,2.779,2.78,2.767,2.768,258
20191001|2018-11-13 12:00,13,2.768,2.772,2.759,2.759,96
20191001|2018-11-13 12:30,13,2.758,2.78,2.753,2.768,254
20191001|2018-11-13 13:00,13,2.766,2.775,2.751,2.77,431
20191001|2018-11-13 13:30,13,2.77,2.771,2.755,2.757,97
20191001|2018-11-13 14:00,13,2.755,2.766,2.755,2.765,317
20191001|2018-11-13 14:30,13,2.762,2.763,2.756,2.76,152
20191001|2018-11-13 15:00,13,2.758,2.758,2.757,2.757,82
20191001|2018-11-13 15:30,13,2.758,2.758,2.754,2.754,21
20191001|2018-11-13 17:00,14,2.751,2.751,2.746,2.746,2
20191001|2018-11-13 17:30,14,2.744,2.746,2.744,2.746,5
20191001|2018-11-13 18:30,14,2.756,2.764,2.756,2.764,7
20191001|2018-11-13 19:00,14,2.765,2.765,2.765,2.765,17
20191001|2018-11-13 19:30,14,2.76,2.76,2.76,2.76,2
20191001|2018-11-13 22:00,14,2.753,2.753,2.753,2.753,1
20191001|2018-11-13 23:00,14,2.74,2.74,2.74,2.74,1
20191001|2018-11-14 02:00,14,2.734,2.741,2.73,2.73,12
20191001|2018-11-14 02:30,14,2.72,2.72,2.711,2.711,4
20191001|2018-11-14 03:00,14,2.715,2.719,2.711,2.716,26
20191001|2018-11-14 03:30,14,2.717,2.717,2.715,2.715,58
20191001|2018-11-14 04:00,14,2.715,2.726,2.712,2.724,172
20191001|2018-11-14 04:30,14,2.708,2.737,2.707,2.727,37
20191001|2018-11-14 05:00,14,2.73,2.744,2.73,2.744,51
20191001|2018-11-14 05:30,14,2.739,2.775,2.727,2.732,13
20191001|2018-11-14 06:00,14,2.736,2.751,2.713,2.74,104
20191001|2018-11-14 06:30,14,2.729,2.756,2.714,2.736,579
20191001|2018-11-14 07:00,14,2.727,2.741,2.72,2.72,478
20191001|2018-11-14 07:30,14,2.72,2.75,2.72,2.741,1601
20191001|2018-11-14 08:00,14,2.729,2.764,2.726,2.763,2261
20191001|2018-11-14 08:30,14,2.762,2.764,2.743,2.757,1095
20191001|2018-11-14 09:00,14,2.757,2.767,2.748,2.765,653
20191001|2018-11-14 09:30,14,2.764,2.767,2.751,2.758,632
20191001|2018-11-14 10:00,14,2.758,2.758,2.75,2.753,382
20191001|2018-11-14 10:30,14,2.753,2.754,2.744,2.745,924
20191001|2018-11-14 11:00,14,2.744,2.747,2.73,2.73,465
20191001|2018-11-14 11:30,14,2.73,2.744,2.723,2.738,438
20191001|2018-11-14 12:00,14,2.743,2.745,2.72,2.722,1733
20191001|2018-11-14 12:30,14,2.724,2.73,2.72,2.722,838
20191001|2018-11-14 13:00,14,2.723,2.754,2.712,2.741,885
20191001|2018-11-14 13:30,14,2.73,2.738,2.714,2.733,393
20191001|2018-11-14 14:00,14,2.734,2.736,2.728,2.732,400
20191001|2018-11-14 14:30,14,2.728,2.734,2.725,2.731,316
20191001|2018-11-14 15:00,14,2.729,2.737,2.723,2.727,21
20191001|2018-11-14 15:30,14,2.749,2.752,2.733,2.733,5
20191001|2018-11-14 17:00,15,2.753,2.754,2.753,2.754,3
20191001|2018-11-14 18:30,15,2.735,2.735,2.735,2.735,1
20191001|2018-11-14 19:30,15,2.735,2.735,2.732,2.732,8
20191001|2018-11-15 00:00,15,2.75,2.75,2.75,2.75,1
20191001|2018-11-15 00:30,15,2.747,2.747,2.747,2.747,1
20191001|2018-11-15 01:30,15,2.746,2.75,2.746,2.75,7
20191001|2018-11-15 02:00,15,2.75,2.75,2.729,2.729,5
20191001|2018-11-15 02:30,15,2.728,2.728,2.728,2.728,2
20191001|2018-11-15 05:00,15,2.73,2.73,2.73,2.73,2
20191001|2018-11-15 05:30,15,2.733,2.735,2.733,2.733,4
20191001|2018-11-15 06:00,15,2.732,2.732,2.732,2.732,1
20191001|2018-11-15 06:30,15,2.733,2.734,2.733,2.734,6
20191001|2018-11-15 07:00,15,2.73,2.735,2.729,2.734,11
20191001|2018-11-15 07:30,15,2.738,2.74,2.728,2.734,110
20191001|2018-11-15 08:00,15,2.734,2.739,2.72,2.722,571
20191001|2018-11-15 08:30,15,2.725,2.731,2.703,2.715,280
20191001|2018-11-15 09:00,15,2.714,2.722,2.7,2.719,260
20191001|2018-11-15 09:30,15,2.728,2.728,2.708,2.714,518
20191001|2018-11-15 10:00,15,2.714,2.725,2.706,2.707,491
20191001|2018-11-15 10:30,15,2.706,2.71,2.691,2.691,827
20191001|2018-11-15 11:00,15,2.692,2.717,2.692,2.717,654
20191001|2018-11-15 11:30,15,2.715,2.725,2.708,2.713,177
20191001|2018-11-15 12:00,15,2.719,2.724,2.715,2.718,185
20191001|2018-11-15 12:30,15,2.717,2.725,2.698,2.707,177
20191001|2018-11-15 13:00,15,2.707,2.72,2.688,2.688,824
20191001|2018-11-15 13:30,15,2.699,2.72,2.687,2.7,524
20191001|2018-11-15 14:00,15,2.7,2.7,2.676,2.682,124
20191001|2018-11-15 14:30,15,2.686,2.686,2.663,2.663,38
20191001|2018-11-15 15:00,15,2.661,2.666,2.659,2.661,78
20191001|2018-11-15 15:30,15,2.665,2.672,2.661,2.672,55
20191001|2018-11-15 23:00,16,2.671,2.671,2.671,2.671,1
20191001|2018-11-15 23:30,16,2.682,2.687,2.682,2.687,3
20191001|2018-11-16 00:00,16,2.693,2.697,2.693,2.697,2
20191001|2018-11-16 00:30,16,2.686,2.686,2.686,2.686,1
20191001|2018-11-16 01:30,16,2.704,2.704,2.704,2.704,1
20191001|2018-11-16 05:30,16,2.666,2.68,2.666,2.679,7
20191001|2018-11-16 06:30,16,2.686,2.69,2.686,2.69,6
20191001|2018-11-16 07:00,16,2.692,2.72,2.692,2.717,70
20191001|2018-11-16 07:30,16,2.717,2.721,2.688,2.689,39
20191001|2018-11-16 08:00,16,2.7,2.722,2.697,2.717,213
20191001|2018-11-16 08:30,16,2.716,2.72,2.709,2.715,198
20191001|2018-11-16 09:00,16,2.712,2.718,2.698,2.702,119
20191001|2018-11-16 09:30,16,2.709,2.722,2.704,2.71,177
20191001|2018-11-16 10:00,16,2.715,2.717,2.699,2.7,90
20191001|2018-11-16 10:30,16,2.701,2.706,2.684,2.706,193
20191001|2018-11-16 11:00,16,2.706,2.707,2.697,2.698,99
20191001|2018-11-16 11:30,16,2.699,2.711,2.699,2.709,70
20191001|2018-11-16 12:00,16,2.712,2.728,2.712,2.725,217
20191001|2018-11-16 12:30,16,2.73,2.736,2.725,2.729,153
20191001|2018-11-16 13:00,16,2.725,2.73,2.704,2.706,974
20191001|2018-11-16 13:30,16,2.706,2.723,2.706,2.721,335
20191001|2018-11-16 14:00,16,2.718,2.728,2.699,2.722,107
20191001|2018-11-16 14:30,16,2.717,2.724,2.713,2.717,29
20191001|2018-11-16 15:00,16,2.718,2.718,2.706,2.711,28
20191001|2018-11-16 15:30,16,2.692,2.693,2.692,2.693,27
20191001|2018-11-18 17:00,19,2.745,2.745,2.726,2.727,12
20191001|2018-11-18 18:30,19,2.72,2.72,2.72,2.72,25
20191001|2018-11-18 19:00,19,2.729,2.729,2.729,2.729,3
20191001|2018-11-18 20:00,19,2.73,2.73,2.73,2.73,1
20191001|2018-11-18 20:30,19,2.73,2.73,2.73,2.73,29
20191001|2018-11-18 23:00,19,2.723,2.723,2.723,2.723,1
20191001|2018-11-19 01:30,19,2.723,2.727,2.723,2.727,4
20191001|2018-11-19 02:00,19,2.719,2.719,2.718,2.718,6
20191001|2018-11-19 02:30,19,2.717,2.717,2.717,2.717,8
20191001|2018-11-19 04:30,19,2.732,2.732,2.732,2.732,1
20191001|2018-11-19 05:00,19,2.726,2.726,2.726,2.726,1
20191001|2018-11-19 05:30,19,2.725,2.728,2.722,2.722,4
20191001|2018-11-19 06:00,19,2.728,2.728,2.72,2.72,32
20191001|2018-11-19 06:30,19,2.729,2.729,2.718,2.723,19
20191001|2018-11-19 07:00,19,2.723,2.723,2.72,2.723,22
20191001|2018-11-19 07:30,19,2.724,2.739,2.72,2.732,43
20191001|2018-11-19 08:00,19,2.732,2.735,2.728,2.733,83
20191001|2018-11-19 08:30,19,2.734,2.736,2.717,2.724,393
20191001|2018-11-19 09:00,19,2.723,2.731,2.714,2.72,123
20191001|2018-11-19 09:30,19,2.72,2.728,2.714,2.721,64
20191001|2018-11-19 10:00,19,2.728,2.728,2.711,2.713,247
20191001|2018-11-19 10:30,19,2.714,2.727,2.714,2.719,86
20191001|2018-11-19 11:00,19,2.717,2.732,2.717,2.723,99
20191001|2018-11-19 11:30,19,2.723,2.728,2.72,2.725,114
20191001|2018-11-19 12:00,19,2.723,2.765,2.723,2.752,289
20191001|2018-11-19 12:30,19,2.759,2.767,2.747,2.758,197
20191001|2018-11-19 13:00,19,2.761,2.8,2.752,2.757,528
20191001|2018-11-19 13:30,19,2.758,2.761,2.736,2.74,119
20191001|2018-11-19 14:00,19,2.74,2.746,2.733,2.743,58
20191001|2018-11-19 14:30,19,2.744,2.744,2.733,2.733,39
20191001|2018-11-19 15:00,19,2.739,2.747,2.737,2.747,17
20191001|2018-11-19 15:30,19,2.737,2.737,2.737,2.737,1
20191001|2018-11-19 18:00,20,2.753,2.753,2.753,2.753,1
20191001|2018-11-19 22:30,20,2.753,2.753,2.753,2.753,1
20191001|2018-11-19 23:00,20,2.731,2.731,2.725,2.725,9
20191001|2018-11-20 03:30,20,2.755,2.755,2.755,2.755,1
20191001|2018-11-20 05:00,20,2.739,2.739,2.739,2.739,3
20191001|2018-11-20 05:30,20,2.744,2.744,2.744,2.744,1
20191001|2018-11-20 06:00,20,2.744,2.745,2.744,2.745,2
20191001|2018-11-20 06:30,20,2.747,2.755,2.74,2.753,16
20191001|2018-11-20 07:00,20,2.749,2.753,2.74,2.747,152
20191001|2018-11-20 07:30,20,2.747,2.752,2.744,2.746,267
20191001|2018-11-20 08:00,20,2.75,2.75,2.732,2.738,533
20191001|2018-11-20 08:30,20,2.734,2.738,2.724,2.733,113
20191001|2018-11-20 09:00,20,2.736,2.765,2.727,2.753,428
20191001|2018-11-20 09:30,20,2.756,2.756,2.742,2.746,455
20191001|2018-11-20 10:00,20,2.748,2.751,2.733,2.733,156
20191001|2018-11-20 10:30,20,2.735,2.743,2.735,2.74,218
20191001|2018-11-20 11:00,20,2.74,2.749,2.73,2.749,105
20191001|2018-11-20 11:30,20,2.742,2.743,2.722,2.732,172
20191001|2018-11-20 12:00,20,2.722,2.727,2.71,2.719,141
20191001|2018-11-20 12:30,20,2.718,2.718,2.698,2.705,84
20191001|2018-11-20 13:00,20,2.702,2.714,2.697,2.698,254
20191001|2018-11-20 13:30,20,2.698,2.719,2.698,2.717,76
20191001|2018-11-20 14:00,20,2.719,2.727,2.714,2.716,80
20191001|2018-11-20 14:30,20,2.723,2.724,2.718,2.718,25
20191001|2018-11-20 15:00,20,2.722,2.725,2.698,2.713,62
20191001|2018-11-20 21:00,21,2.742,2.746,2.742,2.746,2
20191001|2018-11-21 01:00,21,2.728,2.757,2.728,2.757,9
20191001|2018-11-21 01:30,21,2.758,2.758,2.758,2.758,1
20191001|2018-11-21 03:30,21,2.763,2.768,2.763,2.768,6
20191001|2018-11-21 04:30,21,2.766,2.773,2.766,2.773,18
20191001|2018-11-21 05:00,21,2.771,2.777,2.76,2.76,42
20191001|2018-11-21 05:30,21,2.765,2.772,2.763,2.764,206
20191001|2018-11-21 06:00,21,2.764,2.77,2.761,2.762,88
20191001|2018-11-21 06:30,21,2.762,2.762,2.746,2.746,32
20191001|2018-11-21 07:00,21,2.756,2.761,2.751,2.754,204
20191001|2018-11-21 07:30,21,2.753,2.755,2.753,2.755,20
20191001|2018-11-21 08:00,21,2.755,2.755,2.727,2.733,209
20191001|2018-11-21 08:30,21,2.733,2.736,2.729,2.73,27
20191001|2018-11-21 09:00,21,2.728,2.731,2.723,2.725,45
20191001|2018-11-21 09:30,21,2.722,2.728,2.722,2.727,118
20191001|2018-11-21 10:00,21,2.734,2.737,2.719,2.721,56
20191001|2018-11-21 10:30,21,2.73,2.736,2.716,2.729,37
20191001|2018-11-21 11:00,21,2.737,2.746,2.717,2.728,1112
20191001|2018-11-21 11:30,21,2.726,2.746,2.726,2.735,12
20191001|2018-11-21 12:00,21,2.732,2.732,2.71,2.71,34
20191001|2018-11-21 12:30,21,2.705,2.714,2.7,2.712,145
20191001|2018-11-21 13:00,21,2.713,2.713,2.697,2.701,387
20191001|2018-11-21 13:30,21,2.7,2.705,2.696,2.699,204
20191001|2018-11-21 14:00,21,2.696,2.698,2.691,2.694,179
20191001|2018-11-21 14:30,21,2.692,2.701,2.688,2.694,111
20191001|2018-11-21 15:00,21,2.694,2.701,2.694,2.701,64
20191001|2018-11-21 15:30,21,2.687,2.688,2.687,2.688,3
20191001|2018-11-21 22:00,23,2.715,2.715,2.715,2.715,1
20191001|2018-11-22 04:00,23,2.708,2.708,2.708,2.708,1
20191001|2018-11-22 07:00,23,2.705,2.708,2.682,2.695,11
20191001|2018-11-22 08:00,23,2.69,2.69,2.682,2.684,13
20191001|2018-11-22 08:30,23,2.686,2.687,2.66,2.665,32
20191001|2018-11-22 09:00,23,2.659,2.668,2.655,2.661,15
20191001|2018-11-22 09:30,23,2.662,2.681,2.661,2.681,62
20191001|2018-11-22 10:00,23,2.693,2.704,2.691,2.697,42
20191001|2018-11-22 10:30,23,2.698,2.698,2.692,2.697,7
20191001|2018-11-22 11:00,23,2.687,2.687,2.687,2.687,2
20191001|2018-11-22 11:30,23,2.69,2.69,2.69,2.69,2
20191001|2018-11-23 00:00,23,2.699,2.71,2.699,2.703,12
20191001|2018-11-23 02:00,23,2.698,2.698,2.697,2.697,2
20191001|2018-11-23 02:30,23,2.702,2.702,2.702,2.702,1
20191001|2018-11-23 03:30,23,2.702,2.703,2.702,2.703,4
20191001|2018-11-23 06:00,23,2.695,2.695,2.684,2.684,6
20191001|2018-11-23 06:30,23,2.704,2.704,2.704,2.704,1
20191001|2018-11-23 07:00,23,2.706,2.714,2.706,2.709,6
20191001|2018-11-23 07:30,23,2.686,2.691,2.686,2.686,3
20191001|2018-11-23 08:00,23,2.698,2.723,2.698,2.721,157
20191001|2018-11-23 08:30,23,2.722,2.745,2.721,2.745,69
20191001|2018-11-23 09:00,23,2.745,2.75,2.724,2.724,91
20191001|2018-11-23 09:30,23,2.727,2.744,2.725,2.726,177
20191001|2018-11-23 10:00,23,2.728,2.735,2.728,2.733,20
20191001|2018-11-23 10:30,23,2.733,2.737,2.721,2.736,148
20191001|2018-11-23 11:00,23,2.728,2.734,2.722,2.733,63
20191001|2018-11-23 11:30,23,2.731,2.74,2.731,2.737,163
20191001|2018-11-23 12:00,23,2.739,2.758,2.718,2.758,382
20191001|2018-11-23 12:30,23,2.737,2.739,2.731,2.733,51
20191001|2018-11-25 17:00,26,2.719,2.736,2.699,2.736,8
20191001|2018-11-25 17:30,26,2.739,2.744,2.739,2.744,3
20191001|2018-11-25 18:00,26,2.742,2.744,2.742,2.744,2
20191001|2018-11-25 18:30,26,2.742,2.742,2.742,2.742,1
20191001|2018-11-25 19:00,26,2.744,2.744,2.744,2.744,1
20191001|2018-11-25 19:30,26,2.744,2.744,2.744,2.744,1
20191001|2018-11-25 22:30,26,2.745,2.745,2.745,2.745,1
20191001|2018-11-25 23:00,26,2.741,2.741,2.741,2.741,1
20191001|2018-11-25 23:30,26,2.742,2.742,2.742,2.742,1
20191001|2018-11-26 00:00,26,2.749,2.749,2.748,2.748,2
20191001|2018-11-26 01:30,26,2.747,2.747,2.739,2.739,3
20191001|2018-11-26 03:00,26,2.741,2.741,2.741,2.741,1
20191001|2018-11-26 05:30,26,2.722,2.723,2.722,2.723,2
20191001|2018-11-26 06:00,26,2.737,2.739,2.737,2.739,8
20191001|2018-11-26 06:30,26,2.737,2.738,2.735,2.738,8
20191001|2018-11-26 07:00,26,2.735,2.744,2.735,2.744,29
20191001|2018-11-26 07:30,26,2.746,2.746,2.735,2.737,23
20191001|2018-11-26 08:00,26,2.739,2.745,2.73,2.739,146
20191001|2018-11-26 08:30,26,2.739,2.747,2.732,2.739,64
20191001|2018-11-26 09:00,26,2.743,2.743,2.729,2.733,90
20191001|2018-11-26 09:30,26,2.738,2.739,2.736,2.736,145
20191001|2018-11-26 10:00,26,2.737,2.74,2.736,2.74,252
20191001|2018-11-26 10:30,26,2.739,2.748,2.738,2.746,180
20191001|2018-11-26 11:00,26,2.746,2.746,2.74,2.742,42
20191001|2018-11-26 11:30,26,2.742,2.75,2.741,2.75,275
20191001|2018-11-26 12:00,26,2.75,2.752,2.747,2.748,62
20191001|2018-11-26 12:30,26,2.748,2.753,2.746,2.751,68
20191001|2018-11-26 13:00,26,2.751,2.754,2.744,2.753,181
20191001|2018-11-26 13:30,26,2.752,2.758,2.745,2.753,50
20191001|2018-11-26 14:00,26,2.753,2.753,2.748,2.75,48
20191001|2018-11-26 14:30,26,2.748,2.748,2.748,2.748,1
20191001|2018-11-26 15:00,26,2.751,2.751,2.749,2.749,16
20191001|2018-11-27 03:30,27,2.746,2.746,2.746,2.746,1
20191001|2018-11-27 05:00,27,2.746,2.747,2.746,2.747,2
20191001|2018-11-27 06:00,27,2.746,2.746,2.746,2.746,2
20191001|2018-11-27 06:30,27,2.746,2.746,2.739,2.739,5
20191001|2018-11-27 07:00,27,2.756,2.761,2.75,2.75,25
20191001|2018-11-27 07:30,27,2.75,2.76,2.747,2.75,22
20191001|2018-11-27 08:00,27,2.746,2.751,2.742,2.746,139
20191001|2018-11-27 08:30,27,2.746,2.746,2.734,2.742,81
20191001|2018-11-27 09:00,27,2.744,2.75,2.739,2.746,205
20191001|2018-11-27 09:30,27,2.744,2.751,2.743,2.751,12
20191001|2018-11-27 10:00,27,2.747,2.755,2.747,2.754,25
20191001|2018-11-27 10:30,27,2.753,2.759,2.749,2.757,93
20191001|2018-11-27 11:00,27,2.756,2.776,2.756,2.764,267
20191001|2018-11-27 11:30,27,2.769,2.769,2.761,2.768,17
20191001|2018-11-27 12:00,27,2.763,2.769,2.76,2.769,66
20191001|2018-11-27 12:30,27,2.768,2.77,2.763,2.77,144
20191001|2018-11-27 13:00,27,2.775,2.794,2.769,2.785,204
20191001|2018-11-27 13:30,27,2.785,2.788,2.782,2.788,44
20191001|2018-11-27 14:00,27,2.787,2.788,2.778,2.78,146
20191001|2018-11-27 14:30,27,2.779,2.782,2.773,2.774,49
20191001|2018-11-27 15:00,27,2.773,2.773,2.768,2.768,37
20191001|2018-11-27 18:30,28,2.783,2.783,2.783,2.783,1
20191001|2018-11-28 01:00,28,2.782,2.782,2.782,2.782,1
20191001|2018-11-28 01:30,28,2.784,2.785,2.784,2.785,4
20191001|2018-11-28 03:00,28,2.775,2.775,2.775,2.775,1
20191001|2018-11-28 04:00,28,2.781,2.781,2.781,2.781,1
20191001|2018-11-28 05:00,28,2.784,2.787,2.784,2.787,4
20191001|2018-11-28 05:30,28,2.788,2.788,2.788,2.788,1
20191001|2018-11-28 06:00,28,2.788,2.804,2.788,2.804,28
20191001|2018-11-28 06:30,28,2.795,2.799,2.79,2.792,8
20191001|2018-11-28 07:00,28,2.791,2.806,2.79,2.806,113
20191001|2018-11-28 07:30,28,2.8,2.802,2.794,2.795,49
20191001|2018-11-28 08:00,28,2.795,2.8,2.794,2.798,207
20191001|2018-11-28 08:30,28,2.798,2.8,2.795,2.797,58
20191001|2018-11-28 09:00,28,2.8,2.802,2.795,2.799,112
20191001|2018-11-28 09:30,28,2.8,2.807,2.796,2.797,285
20191001|2018-11-28 10:00,28,2.803,2.804,2.795,2.797,80
20191001|2018-11-28 10:30,28,2.8,2.802,2.792,2.802,82
20191001|2018-11-28 11:00,28,2.803,2.804,2.794,2.798,138
20191001|2018-11-28 11:30,28,2.796,2.811,2.793,2.811,99
20191001|2018-11-28 12:00,28,2.811,2.814,2.803,2.811,90
20191001|2018-11-28 12:30,28,2.809,2.816,2.808,2.816,33
20191001|2018-11-28 13:00,28,2.817,2.82,2.806,2.813,1060
20191001|2018-11-28 13:30,28,2.814,2.815,2.8,2.8,199
20191001|2018-11-28 14:00,28,2.799,2.808,2.797,2.807,97
20191001|2018-11-28 14:30,28,2.809,2.812,2.806,2.806,7
20191001|2018-11-28 15:00,28,2.804,2.807,2.801,2.804,19
20191001|2018-11-28 17:00,29,2.812,2.812,2.812,2.812,1
20191001|2018-11-28 18:00,29,2.795,2.795,2.794,2.794,4
20191001|2018-11-28 22:30,29,2.811,2.811,2.811,2.811,3
20191001|2018-11-28 23:00,29,2.811,2.812,2.795,2.795,4
20191001|2018-11-29 00:00,29,2.793,2.793,2.79,2.79,2
20191001|2018-11-29 01:30,29,2.787,2.787,2.787,2.787,1
20191001|2018-11-29 02:30,29,2.795,2.795,2.795,2.795,1
20191001|2018-11-29 04:00,29,2.792,2.792,2.792,2.792,3
20191001|2018-11-29 04:30,29,2.79,2.792,2.789,2.792,4
20191001|2018-11-29 05:30,29,2.792,2.792,2.789,2.79,8
20191001|2018-11-29 06:00,29,2.792,2.792,2.792,2.792,1
20191001|2018-11-29 06:30,29,2.792,2.795,2.792,2.795,32
20191001|2018-11-29 07:00,29,2.788,2.792,2.787,2.792,5
20191001|2018-11-29 07:30,29,2.795,2.803,2.792,2.801,10
20191001|2018-11-29 08:00,29,2.799,2.799,2.79,2.793,111
20191001|2018-11-29 08:30,29,2.787,2.798,2.787,2.796,19
20191001|2018-11-29 09:00,29,2.796,2.8,2.793,2.8,11
20191001|2018-11-29 09:30,29,2.783,2.806,2.783,2.8,192
20191001|2018-11-29 10:00,29,2.799,2.803,2.796,2.8,111
20191001|2018-11-29 10:30,29,2.8,2.814,2.8,2.813,130
20191001|2018-11-29 11:00,29,2.812,2.816,2.803,2.809,327
20191001|2018-11-29 11:30,29,2.805,2.811,2.801,2.811,201
20191001|2018-11-29 12:00,29,2.811,2.811,2.795,2.799,246
20191001|2018-11-29 12:30,29,2.802,2.806,2.793,2.805,128
20191001|2018-11-29 13:00,29,2.805,2.81,2.784,2.79,366
20191001|2018-11-29 13:30,29,2.791,2.802,2.79,2.794,57
20191001|2018-11-29 14:00,29,2.804,2.806,2.793,2.793,13
20191001|2018-11-29 14:30,29,2.791,2.795,2.791,2.793,4
20191001|2018-11-29 15:00,29,2.796,2.797,2.795,2.795,5
20191001|2018-11-29 15:30,29,2.789,2.789,2.789,2.789,1
20191001|2018-11-29 21:00,30,2.829,2.841,2.829,2.841,3
20191001|2018-11-29 21:30,30,2.797,2.797,2.789,2.789,4
20191001|2018-11-29 22:00,30,2.789,2.789,2.786,2.786,2
20191001|2018-11-29 23:00,30,2.788,2.788,2.788,2.788,1
20191001|2018-11-30 01:00,30,2.801,2.801,2.801,2.801,1
20191001|2018-11-30 02:30,30,2.784,2.784,2.784,2.784,1
20191001|2018-11-30 05:00,30,2.794,2.795,2.794,2.794,3
20191001|2018-11-30 05:30,30,2.79,2.79,2.788,2.788,2
20191001|2018-11-30 06:00,30,2.795,2.797,2.781,2.781,12
20191001|2018-11-30 06:30,30,2.785,2.785,2.778,2.778,2
20191001|2018-11-30 07:00,30,2.782,2.79,2.782,2.79,2
20191001|2018-11-30 07:30,30,2.791,2.801,2.787,2.788,175
20191001|2018-11-30 08:00,30,2.791,2.8,2.791,2.798,44
20191001|2018-11-30 08:30,30,2.798,2.803,2.798,2.802,62
20191001|2018-11-30 09:00,30,2.801,2.802,2.796,2.797,120
20191001|2018-11-30 09:30,30,2.796,2.797,2.788,2.793,39
20191001|2018-11-30 10:00,30,2.795,2.795,2.783,2.786,115
20191001|2018-11-30 10:30,30,2.782,2.788,2.775,2.787,24
20191001|2018-11-30 11:00,30,2.782,2.788,2.774,2.788,122
20191001|2018-11-30 11:30,30,2.788,2.801,2.785,2.791,79
20191001|2018-11-30 12:00,30,2.787,2.796,2.787,2.795,47
20191001|2018-11-30 12:30,30,2.792,2.795,2.786,2.795,133
20191001|2018-11-30 13:00,30,2.795,2.807,2.794,2.798,321
20191001|2018-11-30 13:30,30,2.8,2.811,2.8,2.808,249
20191001|2018-11-30 14:00,30,2.807,2.807,2.807,2.807,1
20191001|2018-11-30 14:30,30,2.805,2.806,2.802,2.802,112
20191001|2018-11-30 15:00,30,2.802,2.808,2.802,2.808,89
20191001|2018-11-30 15:30,30,2.813,2.813,2.813,2.813,7
20191001|2018-12-02 17:00,3,2.8,2.804,2.8,2.804,4
20191001|2018-12-02 17:30,3,2.803,2.803,2.803,2.803,1
20191001|2018-12-02 19:00,3,2.798,2.798,2.798,2.798,2
20191001|2018-12-02 20:30,3,2.804,2.804,2.804,2.804,3
20191001|2018-12-02 21:00,3,2.791,2.791,2.791,2.791,1
20191001|2018-12-02 22:00,3,2.801,2.801,2.801,2.801,1
20191001|2018-12-02 23:00,3,2.796,2.796,2.796,2.796,1
20191001|2018-12-02 23:30,3,2.794,2.794,2.794,2.794,2
20191001|2018-12-03 01:00,3,2.793,2.794,2.793,2.794,2
20191001|2018-12-03 02:00,3,2.803,2.81,2.8,2.8,17
20191001|2018-12-03 03:00,3,2.804,2.804,2.804,2.804,1
20191001|2018-12-03 03:30,3,2.808,2.808,2.808,2.808,1
20191001|2018-12-03 04:30,3,2.806,2.806,2.805,2.805,2
20191001|2018-12-03 05:00,3,2.8,2.8,2.8,2.8,1
20191001|2018-12-03 05:30,3,2.799,2.799,2.79,2.79,5
20191001|2018-12-03 06:00,3,2.804,2.807,2.804,2.807,3
20191001|2018-12-03 06:30,3,2.797,2.805,2.797,2.805,5
20191001|2018-12-03 07:00,3,2.806,2.816,2.799,2.813,43
20191001|2018-12-03 07:30,3,2.796,2.805,2.796,2.805,18
20191001|2018-12-03 08:00,3,2.803,2.806,2.798,2.805,304
20191001|2018-12-03 08:30,3,2.808,2.819,2.808,2.818,210
20191001|2018-12-03 09:00,3,2.815,2.822,2.815,2.821,45
20191001|2018-12-03 09:30,3,2.821,2.821,2.815,2.819,112
20191001|2018-12-03 10:00,3,2.817,2.817,2.811,2.815,62
20191001|2018-12-03 10:30,3,2.816,2.819,2.815,2.818,27
20191001|2018-12-03 11:00,3,2.817,2.819,2.816,2.817,84
20191001|2018-12-03 11:30,3,2.817,2.819,2.81,2.814,59
20191001|2018-12-03 12:00,3,2.814,2.817,2.808,2.815,174
20191001|2018-12-03 12:30,3,2.816,2.818,2.81,2.816,109
20191001|2018-12-03 13:00,3,2.816,2.834,2.813,2.833,798
20191001|2018-12-03 13:30,3,2.834,2.838,2.83,2.835,214
20191001|2018-12-03 14:00,3,2.835,2.836,2.829,2.829,94
20191001|2018-12-03 14:30,3,2.828,2.829,2.827,2.827,13
20191001|2018-12-03 15:00,3,2.828,2.832,2.828,2.83,25
20191001|2018-12-03 15:30,3,2.832,2.832,2.832,2.832,27
20191001|2018-12-03 17:00,4,2.833,2.833,2.833,2.833,1
20191001|2018-12-03 18:00,4,2.832,2.832,2.832,2.832,2
20191001|2018-12-03 18:30,4,2.833,2.833,2.833,2.833,3
20191001|2018-12-03 20:00,4,2.842,2.842,2.841,2.841,3
20191001|2018-12-03 20:30,4,2.844,2.844,2.844,2.844,2
20191001|2018-12-03 21:00,4,2.844,2.844,2.844,2.844,3
20191001|2018-12-03 21:30,4,2.845,2.851,2.845,2.851,67
20191001|2018-12-03 23:30,4,2.846,2.846,2.846,2.846,1
20191001|2018-12-04 02:00,4,2.843,2.843,2.843,2.843,1
20191001|2018-12-04 03:00,4,2.841,2.841,2.834,2.834,5
20191001|2018-12-04 03:30,4,2.839,2.839,2.839,2.839,1
20191001|2018-12-04 04:00,4,2.848,2.852,2.848,2.852,10
20191001|2018-12-04 04:30,4,2.843,2.843,2.843,2.843,1
20191001|2018-12-04 05:00,4,2.851,2.851,2.851,2.851,5
20191001|2018-12-04 05:30,4,2.844,2.844,2.843,2.843,2
20191001|2018-12-04 06:30,4,2.85,2.854,2.85,2.854,13
20191001|2018-12-04 07:00,4,2.852,2.868,2.852,2.866,77
20191001|2018-12-04 07:30,4,2.867,2.867,2.857,2.862,135
20191001|2018-12-04 08:00,4,2.864,2.866,2.858,2.863,242
20191001|2018-12-04 08:30,4,2.862,2.863,2.855,2.859,122
20191001|2018-12-04 09:00,4,2.861,2.862,2.856,2.857,70
20191001|2018-12-04 09:30,4,2.857,2.859,2.855,2.858,176
20191001|2018-12-04 10:00,4,2.858,2.859,2.853,2.857,37
20191001|2018-12-04 10:30,4,2.858,2.859,2.858,2.858,52
20191001|2018-12-04 11:00,4,2.857,2.858,2.85,2.858,56
20191001|2018-12-04 11:30,4,2.857,2.859,2.854,2.859,55
20191001|2018-12-04 12:00,4,2.859,2.861,2.856,2.86,363
20191001|2018-12-04 12:30,4,2.858,2.86,2.851,2.858,192
20191001|2018-12-04 13:00,4,2.858,2.866,2.858,2.864,391
20191001|2018-12-04 13:30,4,2.864,2.866,2.859,2.863,97
20191001|2018-12-04 14:00,4,2.867,2.869,2.865,2.868,44
20191001|2018-12-04 14:30,4,2.865,2.87,2.864,2.867,61
20191001|2018-12-04 15:00,4,2.87,2.877,2.867,2.876,55
20191001|2018-12-04 15:30,4,2.875,2.88,2.875,2.879,58
20191001|2018-12-04 17:00,5,2.893,2.893,2.893,2.893,2
20191001|2018-12-04 17:30,5,2.866,2.866,2.866,2.866,1
20191001|2018-12-04 19:00,5,2.898,2.898,2.898,2.898,1
20191001|2018-12-04 23:30,5,2.89,2.89,2.89,2.89,3
20191001|2018-12-05 00:00,5,2.904,2.904,2.904,2.904,1
20191001|2018-12-05 00:30,5,2.902,2.915,2.902,2.915,11
20191001|2018-12-05 01:00,5,2.893,2.893,2.88,2.88,3
20191001|2018-12-05 04:00,5,2.929,2.929,2.929,2.929,1
20191001|2018-12-05 04:30,5,2.916,2.916,2.916,2.916,1
20191001|2018-12-05 05:30,5,2.918,2.918,2.918,2.918,1
20191001|2018-12-05 06:00,5,2.927,2.927,2.905,2.906,17
20191001|2018-12-05 06:30,5,2.896,2.9,2.875,2.875,152
20191001|2018-12-05 07:00,5,2.885,2.885,2.875,2.879,98
20191001|2018-12-05 07:30,5,2.882,2.882,2.876,2.878,59
20191001|2018-12-05 08:00,5,2.877,2.886,2.876,2.884,91
20191001|2018-12-05 08:30,5,2.883,2.885,2.874,2.879,188
20191001|2018-12-05 09:00,5,2.876,2.88,2.872,2.875,144
20191001|2018-12-05 09:30,5,2.876,2.878,2.874,2.874,4
20191001|2018-12-05 10:00,5,2.876,2.879,2.864,2.864,118
20191001|2018-12-05 10:30,5,2.864,2.872,2.863,2.866,112
20191001|2018-12-05 11:00,5,2.865,2.874,2.861,2.866,62
20191001|2018-12-05 11:30,5,2.862,2.869,2.861,2.864,154
20191001|2018-12-05 12:00,5,2.863,2.868,2.862,2.868,83
20191001|2018-12-05 12:30,5,2.866,2.87,2.865,2.869,11
20191001|2018-12-05 13:00,5,2.869,2.884,2.867,2.87,151
20191001|2018-12-05 13:30,5,2.87,2.876,2.867,2.875,73
20191001|2018-12-05 14:00,5,2.873,2.873,2.868,2.868,8
20191001|2018-12-05 14:30,5,2.867,2.867,2.867,2.867,18
20191001|2018-12-05 15:00,5,2.867,2.873,2.865,2.871,82
20191001|2018-12-05 23:30,6,2.872,2.872,2.872,2.872,1
20191001|2018-12-06 00:30,6,2.877,2.877,2.877,2.877,1
20191001|2018-12-06 06:00,6,2.869,2.881,2.869,2.879,15
20191001|2018-12-06 06:30,6,2.872,2.872,2.872,2.872,1
20191001|2018-12-06 07:00,6,2.874,2.874,2.874,2.874,4
20191001|2018-12-06 07:30,6,2.866,2.871,2.866,2.867,38
20191001|2018-12-06 08:00,6,2.867,2.871,2.854,2.857,236
20191001|2018-12-06 08:30,6,2.857,2.862,2.854,2.862,133
20191001|2018-12-06 09:00,6,2.861,2.862,2.854,2.856,160
20191001|2018-12-06 09:30,6,2.854,2.864,2.852,2.86,108
20191001|2018-12-06 10:00,6,2.861,2.867,2.858,2.864,248
20191001|2018-12-06 10:30,6,2.862,2.867,2.859,2.862,42
20191001|2018-12-06 11:00,6,2.862,2.873,2.861,2.869,54
20191001|2018-12-06 11:30,6,2.864,2.871,2.861,2.866,26
20191001|2018-12-06 12:00,6,2.868,2.868,2.862,2.863,67
20191001|2018-12-06 12:30,6,2.862,2.868,2.862,2.866,57
20191001|2018-12-06 13:00,6,2.866,2.878,2.864,2.878,178
20191001|2018-12-06 13:30,6,2.874,2.875,2.867,2.872,114
20191001|2018-12-06 14:00,6,2.87,2.873,2.87,2.873,6
20191001|2018-12-06 14:30,6,2.872,2.872,2.872,2.872,2
20191001|2018-12-06 15:00,6,2.879,2.885,2.879,2.885,12
20191001|2018-12-06 15:30,6,2.886,2.886,2.886,2.886,1
20191001|2018-12-06 23:00,7,2.874,2.874,2.874,2.874,1
20191001|2018-12-06 23:30,7,2.881,2.881,2.881,2.881,1
20191001|2018-12-07 01:30,7,2.887,2.888,2.878,2.878,3
20191001|2018-12-07 02:30,7,2.893,2.9,2.893,2.897,10
20191001|2018-12-07 04:30,7,2.888,2.888,2.888,2.888,1
20191001|2018-12-07 06:30,7,2.901,2.909,2.901,2.909,6
20191001|2018-12-07 07:00,7,2.909,2.909,2.897,2.905,113
20191001|2018-12-07 07:30,7,2.903,2.907,2.9,2.903,41
20191001|2018-12-07 08:00,7,2.902,2.905,2.898,2.901,216
20191001|2018-12-07 08:30,7,2.903,2.911,2.899,2.901,149
20191001|2018-12-07 09:00,7,2.905,2.91,2.902,2.906,82
20191001|2018-12-07 09:30,7,2.911,2.913,2.902,2.907,63
20191001|2018-12-07 10:00,7,2.906,2.92,2.903,2.918,255
20191001|2018-12-07 10:30,7,2.921,2.925,2.914,2.914,299
20191001|2018-12-07 11:00,7,2.914,2.916,2.913,2.913,27
20191001|2018-12-07 11:30,7,2.912,2.917,2.91,2.916,227
20191001|2018-12-07 12:00,7,2.915,2.917,2.911,2.913,250
20191001|2018-12-07 12:30,7,2.911,2.915,2.911,2.914,30
20191001|2018-12-07 13:00,7,2.912,2.916,2.904,2.907,227
20191001|2018-12-07 13:30,7,2.904,2.911,2.899,2.899,509
20191001|2018-12-07 14:00,7,2.897,2.903,2.897,2.903,30
20191001|2018-12-07 14:30,7,2.903,2.904,2.901,2.901,12
20191001|2018-12-07 15:00,7,2.902,2.902,2.901,2.902,7
20191001|2018-12-09 17:00,10,2.938,2.945,2.938,2.945,3
20191001|2018-12-09 17:30,10,2.942,2.942,2.942,2.942,4
20191001|2018-12-09 23:30,10,2.929,2.929,2.928,2.928,3
20191001|2018-12-10 00:30,10,2.915,2.915,2.915,2.915,1
20191001|2018-12-10 01:30,10,2.918,2.92,2.918,2.92,4
20191001|2018-12-10 02:00,10,2.906,2.907,2.906,2.907,4
20191001|2018-12-10 04:00,10,2.924,2.924,2.924,2.924,1
20191001|2018-12-10 04:30,10,2.911,2.911,2.911,2.911,5
20191001|2018-12-10 05:30,10,2.91,2.91,2.909,2.91,3
20191001|2018-12-10 06:00,10,2.901,2.908,2.901,2.908,2
20191001|2018-12-10 06:30,10,2.9,2.9,2.9,2.9,1
20191001|2018-12-10 07:00,10,2.902,2.909,2.902,2.906,9
20191001|2018-12-10 07:30,10,2.904,2.909,2.9,2.906,20
20191001|2018-12-10 08:00,10,2.906,2.915,2.903,2.915,45
20191001|2018-12-10 08:30,10,2.92,2.927,2.919,2.923,79
20191001|2018-12-10 09:00,10,2.924,2.926,2.92,2.92,55
20191001|2018-12-10 09:30,10,2.922,2.931,2.921,2.925,121
20191001|2018-12-10 10:00,10,2.924,2.928,2.922,2.922,48
20191001|2018-12-10 10:30,10,2.922,2.932,2.921,2.927,144
20191001|2018-12-10 11:00,10,2.927,2.933,2.924,2.928,114
20191001|2018-12-10 11:30,10,2.927,2.928,2.919,2.922,51
20191001|2018-12-10 12:00,10,2.921,2.921,2.917,2.917,90
20191001|2018-12-10 12:30,10,2.918,2.929,2.917,2.925,146
20191001|2018-12-10 13:00,10,2.92,2.925,2.882,2.885,771
20191001|2018-12-10 13:30,10,2.889,2.893,2.879,2.88,83
20191001|2018-12-10 14:00,10,2.889,2.889,2.881,2.882,11
20191001|2018-12-10 14:30,10,2.882,2.887,2.88,2.887,21
20191001|2018-12-10 15:00,10,2.889,2.89,2.889,2.89,3
20191001|2018-12-10 15:30,10,2.887,2.887,2.887,2.887,1
20191001|2018-12-10 23:30,11,2.904,2.904,2.904,2.904,1
20191001|2018-12-11 01:00,11,2.914,2.915,2.914,2.915,4
20191001|2018-12-11 01:30,11,2.914,2.915,2.913,2.914,9
20191001|2018-12-11 02:30,11,2.913,2.913,2.913,2.913,2
20191001|2018-12-11 04:00,11,2.915,2.915,2.915,2.915,1
20191001|2018-12-11 06:00,11,2.898,2.911,2.898,2.908,5
20191001|2018-12-11 06:30,11,2.908,2.908,2.908,2.908,11
20191001|2018-12-11 07:00,11,2.905,2.908,2.904,2.907,132
20191001|2018-12-11 07:30,11,2.908,2.908,2.902,2.906,29
20191001|2018-12-11 08:00,11,2.907,2.908,2.894,2.9,471
20191001|2018-12-11 08:30,11,2.9,2.902,2.888,2.888,286
20191001|2018-12-11 09:00,11,2.882,2.896,2.872,2.896,132
20191001|2018-12-11 09:30,11,2.893,2.913,2.892,2.912,132
20191001|2018-12-11 10:00,11,2.91,2.913,2.903,2.913,66
20191001|2018-12-11 10:30,11,2.914,2.917,2.914,2.915,132
20191001|2018-12-11 11:00,11,2.916,2.92,2.915,2.915,46
20191001|2018-12-11 11:30,11,2.917,2.92,2.916,2.918,224
20191001|2018-12-11 12:00,11,2.918,2.925,2.918,2.921,149
20191001|2018-12-11 12:30,11,2.924,2.927,2.92,2.921,55
20191001|2018-12-11 13:00,11,2.926,2.931,2.918,2.921,279
20191001|2018-12-11 13:30,11,2.92,2.935,2.916,2.925,119
20191001|2018-12-11 14:00,11,2.928,2.928,2.924,2.927,51
20191001|2018-12-11 14:30,11,2.926,2.927,2.922,2.922,21
20191001|2018-12-11 15:00,11,2.919,2.922,2.918,2.921,27
20191001|2018-12-11 15:30,11,2.921,2.921,2.915,2.919,28
20191001|2018-12-11 19:00,12,2.916,2.916,2.916,2.916,8
20191001|2018-12-12 02:00,12,2.91,2.915,2.91,2.915,3
20191001|2018-12-12 05:00,12,2.918,2.919,2.918,2.919,5
20191001|2018-12-12 05:30,12,2.919,2.92,2.919,2.92,3
20191001|2018-12-12 07:00,12,2.916,2.916,2.916,2.916,2
20191001|2018-12-12 07:30,12,2.917,2.917,2.892,2.893,35
20191001|2018-12-12 08:00,12,2.892,2.905,2.892,2.901,138
20191001|2018-12-12 08:30,12,2.902,2.902,2.896,2.898,33
20191001|2018-12-12 09:00,12,2.899,2.899,2.882,2.882,154
20191001|2018-12-12 09:30,12,2.881,2.893,2.875,2.886,120
20191001|2018-12-12 10:00,12,2.889,2.89,2.872,2.876,236
20191001|2018-12-12 10:30,12,2.877,2.878,2.87,2.876,248
20191001|2018-12-12 11:00,12,2.873,2.877,2.864,2.876,330
20191001|2018-12-12 11:30,12,2.875,2.877,2.867,2.868,42
20191001|2018-12-12 12:00,12,2.867,2.869,2.86,2.865,123
20191001|2018-12-12 12:30,12,2.861,2.868,2.859,2.863,160
20191001|2018-12-12 13:00,12,2.865,2.877,2.854,2.863,770
20191001|2018-12-12 13:30,12,2.861,2.867,2.857,2.858,50
20191001|2018-12-12 14:00,12,2.854,2.869,2.854,2.869,47
20191001|2018-12-12 14:30,12,2.868,2.868,2.861,2.861,4
20191001|2018-12-12 15:00,12,2.862,2.862,2.853,2.857,53
20191001|2018-12-12 15:30,12,2.857,2.87,2.851,2.851,20
20191001|2018-12-12 21:30,13,2.857,2.857,2.854,2.854,15
20191001|2018-12-12 22:00,13,2.853,2.853,2.853,2.853,1
20191001|2018-12-12 23:30,13,2.852,2.852,2.851,2.851,11
20191001|2018-12-13 01:30,13,2.858,2.858,2.858,2.858,1
20191001|2018-12-13 02:30,13,2.861,2.861,2.861,2.861,1
20191001|2018-12-13 06:00,13,2.862,2.864,2.862,2.863,5
20191001|2018-12-13 06:30,13,2.865,2.869,2.865,2.868,32
20191001|2018-12-13 07:00,13,2.868,2.869,2.866,2.869,40
20191001|2018-12-13 07:30,13,2.869,2.889,2.864,2.888,105
20191001|2018-12-13 08:00,13,2.888,2.891,2.881,2.89,235
20191001|2018-12-13 08:30,13,2.889,2.89,2.875,2.88,90
20191001|2018-12-13 09:00,13,2.882,2.889,2.872,2.878,97
20191001|2018-12-13 09:30,13,2.875,2.879,2.861,2.868,143
20191001|2018-12-13 10:00,13,2.869,2.872,2.843,2.846,393
20191001|2018-12-13 10:30,13,2.845,2.85,2.84,2.846,314
20191001|2018-12-13 11:00,13,2.85,2.862,2.85,2.856,98
20191001|2018-12-13 11:30,13,2.858,2.861,2.855,2.859,15
20191001|2018-12-13 12:00,13,2.857,2.86,2.851,2.858,69
20191001|2018-12-13 12:30,13,2.86,2.86,2.854,2.855,98
20191001|2018-12-13 13:00,13,2.852,2.855,2.837,2.841,719
20191001|2018-12-13 13:30,13,2.84,2.848,2.834,2.842,111
20191001|2018-12-13 14:00,13,2.848,2.851,2.846,2.85,65
20191001|2018-12-13 14:30,13,2.849,2.851,2.846,2.847,15
20191001|2018-12-13 15:00,13,2.85,2.854,2.85,2.854,16
20191001|2018-12-13 15:30,13,2.854,2.854,2.852,2.852,12
20191001|2018-12-13 18:00,14,2.844,2.844,2.844,2.844,1
20191001|2018-12-13 20:00,14,2.853,2.853,2.853,2.853,1
20191001|2018-12-13 20:30,14,2.853,2.853,2.853,2.853,1
20191001|2018-12-13 22:30,14,2.849,2.849,2.849,2.849,3
20191001|2018-12-14 00:30,14,2.845,2.845,2.82,2.844,5
20191001|2018-12-14 01:30,14,2.843,2.843,2.84,2.84,20
20191001|2018-12-14 03:30,14,2.841,2.841,2.841,2.841,1
20191001|2018-12-14 04:00,14,2.844,2.844,2.843,2.843,2
20191001|2018-12-14 04:30,14,2.837,2.837,2.833,2.833,4
20191001|2018-12-14 05:00,14,2.84,2.845,2.84,2.845,20
20191001|2018-12-14 05:30,14,2.841,2.842,2.84,2.84,45
20191001|2018-12-14 06:00,14,2.842,2.846,2.842,2.844,8
20191001|2018-12-14 06:30,14,2.847,2.847,2.842,2.843,16
20191001|2018-12-14 07:00,14,2.845,2.845,2.837,2.837,39
20191001|2018-12-14 07:30,14,2.842,2.845,2.837,2.841,45
20191001|2018-12-14 08:00,14,2.834,2.854,2.834,2.851,144
20191001|2018-12-14 08:30,14,2.853,2.853,2.842,2.844,46
20191001|2018-12-14 09:00,14,2.845,2.851,2.845,2.848,136
20191001|2018-12-14 09:30,14,2.846,2.846,2.838,2.84,159
20191001|2018-12-14 10:00,14,2.84,2.843,2.835,2.842,100
20191001|2018-12-14 10:30,14,2.842,2.848,2.841,2.848,105
20191001|2018-12-14 11:00,14,2.848,2.85,2.844,2.845,51
20191001|2018-12-14 11:30,14,2.844,2.844,2.836,2.837,96
20191001|2018-12-14 12:00,14,2.84,2.842,2.838,2.842,345
20191001|2018-12-14 12:30,14,2.844,2.847,2.843,2.847,110
20191001|2018-12-14 13:00,14,2.847,2.858,2.847,2.856,436
20191001|2018-12-14 13:30,14,2.854,2.854,2.846,2.848,155
20191001|2018-12-14 14:00,14,2.848,2.852,2.848,2.85,58
20191001|2018-12-14 14:30,14,2.847,2.847,2.841,2.841,26
20191001|2018-12-14 15:00,14,2.839,2.839,2.836,2.836,16
20191001|2018-12-16 17:00,17,2.859,2.859,2.859,2.859,2
20191001|2018-12-16 18:30,17,2.852,2.852,2.848,2.848,3
20191001|2018-12-16 23:00,17,2.853,2.853,2.845,2.845,7
20191001|2018-12-16 23:30,17,2.848,2.848,2.848,2.848,1
20191001|2018-12-17 01:00,17,2.85,2.85,2.85,2.85,1
20191001|2018-12-17 01:30,17,2.852,2.852,2.849,2.849,2
20191001|2018-12-17 02:00,17,2.845,2.845,2.845,2.845,2
20191001|2018-12-17 05:30,17,2.849,2.849,2.848,2.848,6
20191001|2018-12-17 06:30,17,2.855,2.856,2.855,2.856,4
20191001|2018-12-17 07:00,17,2.856,2.859,2.856,2.858,6
20191001|2018-12-17 07:30,17,2.859,2.859,2.854,2.854,7
20191001|2018-12-17 08:00,17,2.854,2.865,2.854,2.861,167
20191001|2018-12-17 08:30,17,2.862,2.862,2.851,2.852,118
20191001|2018-12-17 09:00,17,2.852,2.856,2.844,2.844,193
20191001|2018-12-17 09:30,17,2.844,2.849,2.843,2.844,45
20191001|2018-12-17 10:00,17,2.842,2.844,2.833,2.844,258
20191001|2018-12-17 10:30,17,2.844,2.845,2.835,2.835,50
20191001|2018-12-17 11:00,17,2.836,2.84,2.818,2.82,185
20191001|2018-12-17 11:30,17,2.82,2.82,2.803,2.807,473
20191001|2018-12-17 12:00,17,2.804,2.804,2.794,2.794,168
20191001|2018-12-17 12:30,17,2.793,2.805,2.793,2.801,20
20191001|2018-12-17 13:00,17,2.804,2.804,2.783,2.788,141
20191001|2018-12-17 13:30,17,2.786,2.794,2.786,2.793,32
20191001|2018-12-17 14:00,17,2.789,2.793,2.788,2.792,65
20191001|2018-12-17 14:30,17,2.788,2.794,2.788,2.793,51
20191001|2018-12-17 15:00,17,2.793,2.795,2.791,2.794,48
20191001|2018-12-17 15:30,17,2.797,2.802,2.795,2.802,19
20191001|2018-12-17 17:00,18,2.815,2.815,2.815,2.815,2
20191001|2018-12-17 17:30,18,2.812,2.812,2.812,2.812,1
20191001|2018-12-17 18:00,18,2.814,2.814,2.814,2.814,2
20191001|2018-12-18 04:00,18,2.801,2.801,2.801,2.801,1
20191001|2018-12-18 05:00,18,2.808,2.808,2.808,2.808,2
20191001|2018-12-18 06:00,18,2.802,2.802,2.801,2.801,2
20191001|2018-12-18 06:30,18,2.801,2.801,2.801,2.801,3
20191001|2018-12-18 07:00,18,2.8,2.816,2.8,2.816,44
20191001|2018-12-18 07:30,18,2.817,2.828,2.817,2.828,82
20191001|2018-12-18 08:00,18,2.828,2.839,2.82,2.837,172
20191001|2018-12-18 08:30,18,2.837,2.845,2.837,2.838,161
20191001|2018-12-18 09:00,18,2.837,2.841,2.834,2.841,139
20191001|2018-12-18 09:30,18,2.837,2.837,2.82,2.824,226
20191001|2018-12-18 10:00,18,2.825,2.825,2.822,2.823,14
20191001|2018-12-18 10:30,18,2.826,2.831,2.826,2.83,55
20191001|2018-12-18 11:00,18,2.83,2.836,2.829,2.833,93
20191001|2018-12-18 11:30,18,2.831,2.835,2.831,2.832,85
20191001|2018-12-18 12:00,18,2.831,2.834,2.829,2.834,21
20191001|2018-12-18 12:30,18,2.834,2.835,2.829,2.83,19
20191001|2018-12-18 13:00,18,2.834,2.845,2.829,2.839,109
20191001|2018-12-18 13:30,18,2.836,2.84,2.83,2.838,128
20191001|2018-12-18 14:00,18,2.831,2.838,2.831,2.832,26
20191001|2018-12-18 14:30,18,2.832,2.834,2.832,2.832,22
20191001|2018-12-18 15:00,18,2.836,2.836,2.834,2.834,3
20191001|2018-12-18 15:30,18,2.834,2.835,2.834,2.835,11
20191001|2018-12-18 22:00,19,2.833,2.833,2.833,2.833,1
20191001|2018-12-18 23:00,19,2.84,2.84,2.84,2.84,3
20191001|2018-12-19 01:30,19,2.84,2.843,2.84,2.843,6
20191001|2018-12-19 04:30,19,2.813,2.815,2.807,2.815,3
20191001|2018-12-19 05:30,19,2.809,2.809,2.809,2.809,1
20191001|2018-12-19 06:00,19,2.817,2.821,2.817,2.819,9
20191001|2018-12-19 06:30,19,2.814,2.819,2.804,2.819,7
20191001|2018-12-19 07:00,19,2.815,2.815,2.804,2.804,30
20191001|2018-12-19 07:30,19,2.805,2.805,2.803,2.804,20
20191001|2018-12-19 08:00,19,2.804,2.807,2.797,2.797,111
20191001|2018-12-19 08:30,19,2.798,2.804,2.797,2.802,33
20191001|2018-12-19 09:00,19,2.804,2.81,2.803,2.809,45
20191001|2018-12-19 09:30,19,2.808,2.809,2.807,2.807,70
20191001|2018-12-19 10:00,19,2.809,2.814,2.809,2.81,65
20191001|2018-12-19 10:30,19,2.816,2.817,2.811,2.813,15
20191001|2018-12-19 11:00,19,2.812,2.819,2.812,2.818,23
20191001|2018-12-19 11:30,19,2.817,2.821,2.817,2.82,11
20191001|2018-12-19 12:00,19,2.818,2.823,2.818,2.822,174
20191001|2018-12-19 12:30,19,2.824,2.83,2.823,2.829,75
20191001|2018-12-19 13:00,19,2.83,2.85,2.83,2.842,459
20191001|2018-12-19 13:30,19,2.839,2.848,2.834,2.835,66
20191001|2018-12-19 14:00,19,2.836,2.84,2.836,2.836,81
20191001|2018-12-19 14:30,19,2.838,2.838,2.833,2.834,25
20191001|2018-12-19 15:00,19,2.833,2.836,2.832,2.834,135
20191001|2018-12-19 19:30,20,2.834,2.834,2.834,2.834,6
20191001|2018-12-19 23:00,20,2.847,2.847,2.847,2.847,2
20191001|2018-12-20 01:00,20,2.842,2.842,2.842,2.842,1
20191001|2018-12-20 02:00,20,2.854,2.864,2.854,2.864,6
20191001|2018-12-20 02:30,20,2.864,2.874,2.857,2.857,10
20191001|2018-12-20 03:00,20,2.857,2.86,2.857,2.86,67
20191001|2018-12-20 03:30,20,2.858,2.86,2.855,2.855,15
20191001|2018-12-20 04:00,20,2.854,2.859,2.854,2.859,3
20191001|2018-12-20 04:30,20,2.854,2.855,2.854,2.855,2
20191001|2018-12-20 05:00,20,2.855,2.855,2.853,2.853,3
20191001|2018-12-20 05:30,20,2.858,2.858,2.858,2.858,1
20191001|2018-12-20 06:30,20,2.863,2.865,2.858,2.858,16
20191001|2018-12-20 07:00,20,2.865,2.865,2.865,2.865,1
20191001|2018-12-20 07:30,20,2.865,2.867,2.865,2.865,9
20191001|2018-12-20 08:00,20,2.866,2.87,2.86,2.868,25
20191001|2018-12-20 08:30,20,2.87,2.873,2.854,2.854,78
20191001|2018-12-20 09:00,20,2.854,2.856,2.843,2.855,115
20191001|2018-12-20 09:30,20,2.858,2.865,2.842,2.845,160
20191001|2018-12-20 10:00,20,2.845,2.853,2.841,2.849,170
20191001|2018-12-20 10:30,20,2.853,2.858,2.848,2.848,93
20191001|2018-12-20 11:00,20,2.851,2.851,2.817,2.831,125
20191001|2018-12-20 11:30,20,2.837,2.85,2.837,2.85,61
20191001|2018-12-20 12:00,20,2.855,2.862,2.846,2.85,53
20191001|2018-12-20 12:30,20,2.85,2.851,2.839,2.839,113
20191001|2018-12-20 13:00,20,2.841,2.845,2.835,2.838,222
20191001|2018-12-20 13:30,20,2.837,2.847,2.837,2.847,159
20191001|2018-12-20 14:00,20,2.846,2.853,2.842,2.852,62
20191001|2018-12-20 14:30,20,2.845,2.846,2.845,2.846,10
20191001|2018-12-20 15:00,20,2.847,2.847,2.835,2.835,129
20191001|2018-12-20 15:30,20,2.833,2.852,2.833,2.837,55
20191001|2018-12-20 19:00,21,2.86,2.86,2.86,2.86,5
20191001|2018-12-21 01:30,21,2.841,2.841,2.841,2.841,1
20191001|2018-12-21 06:00,21,2.843,2.848,2.843,2.848,2
20191001|2018-12-21 06:30,21,2.848,2.852,2.848,2.852,3
20191001|2018-12-21 07:00,21,2.86,2.861,2.86,2.861,2
20191001|2018-12-21 07:30,21,2.852,2.863,2.85,2.86,40
20191001|2018-12-21 08:00,21,2.853,2.861,2.85,2.857,96
20191001|2018-12-21 08:30,21,2.864,2.87,2.838,2.843,79
20191001|2018-12-21 09:00,21,2.841,2.854,2.841,2.854,42
20191001|2018-12-21 09:30,21,2.854,2.864,2.854,2.864,41
20191001|2018-12-21 10:00,21,2.868,2.876,2.863,2.869,40
20191001|2018-12-21 10:30,21,2.877,2.881,2.87,2.871,30
20191001|2018-12-21 11:00,21,2.88,2.881,2.873,2.877,43
20191001|2018-12-21 11:30,21,2.878,2.879,2.868,2.873,35
20191001|2018-12-21 12:00,21,2.874,2.874,2.862,2.871,57
20191001|2018-12-21 12:30,21,2.874,2.879,2.873,2.879,29
20191001|2018-12-21 13:00,21,2.875,2.906,2.875,2.902,88
20191001|2018-12-21 13:30,21,2.9,2.9,2.881,2.883,93
20191001|2018-12-21 14:00,21,2.89,2.89,2.879,2.88,19
20191001|2018-12-21 14:30,21,2.884,2.884,2.874,2.879,11
20191001|2018-12-21 15:00,21,2.88,2.88,2.88,2.88,1
20191001|2018-12-21 15:30,21,2.882,2.882,2.882,2.882,2
20191001|2018-12-23 17:00,24,2.911,2.911,2.91,2.91,3
20191001|2018-12-23 23:00,24,2.905,2.905,2.904,2.904,3
20191001|2018-12-23 23:30,24,2.903,2.903,2.898,2.898,21
20191001|2018-12-24 00:00,24,2.897,2.897,2.889,2.889,21
20191001|2018-12-24 00:30,24,2.886,2.886,2.879,2.879,4
20191001|2018-12-24 06:00,24,2.892,2.895,2.892,2.895,8
20191001|2018-12-24 07:00,24,2.888,2.889,2.847,2.847,136
20191001|2018-12-24 07:30,24,2.86,2.865,2.86,2.864,41
20191001|2018-12-24 08:00,24,2.864,2.878,2.86,2.865,145
20191001|2018-12-24 08:30,24,2.866,2.866,2.859,2.864,39
20191001|2018-12-24 09:00,24,2.867,2.872,2.867,2.867,13
20191001|2018-12-24 09:30,24,2.866,2.868,2.863,2.868,4
20191001|2018-12-24 10:00,24,2.867,2.867,2.852,2.853,31
20191001|2018-12-24 10:30,24,2.858,2.858,2.856,2.857,16
20191001|2018-12-24 11:00,24,2.853,2.856,2.849,2.856,23
20191001|2018-12-24 11:30,24,2.858,2.864,2.858,2.863,11
20191001|2018-12-24 12:00,24,2.853,2.853,2.827,2.831,78
20191001|2018-12-24 12:30,24,2.829,2.834,2.818,2.829,123
20191001|2018-12-25 17:30,26,2.852,2.852,2.852,2.852,1
20191001|2018-12-25 21:00,26,2.854,2.854,2.854,2.854,1
20191001|2018-12-25 23:30,26,2.861,2.88,2.861,2.88,22
20191001|2018-12-26 01:30,26,2.858,2.858,2.855,2.855,10
20191001|2018-12-26 02:30,26,2.853,2.853,2.853,2.853,1
20191001|2018-12-26 03:00,26,2.851,2.851,2.851,2.851,1
20191001|2018-12-26 03:30,26,2.851,2.851,2.838,2.84,6
20191001|2018-12-26 04:00,26,2.828,2.828,2.828,2.828,1
20191001|2018-12-26 04:30,26,2.829,2.839,2.827,2.839,3
20191001|2018-12-26 05:30,26,2.829,2.829,2.812,2.812,12
20191001|2018-12-26 06:00,26,2.828,2.831,2.828,2.831,2
20191001|2018-12-26 06:30,26,2.831,2.831,2.828,2.83,6
20191001|2018-12-26 07:00,26,2.83,2.83,2.83,2.83,2
20191001|2018-12-26 07:30,26,2.834,2.837,2.834,2.837,34
20191001|2018-12-26 08:00,26,2.837,2.852,2.835,2.852,141
20191001|2018-12-26 08:30,26,2.852,2.856,2.843,2.844,114
20191001|2018-12-26 09:00,26,2.844,2.847,2.834,2.841,86
20191001|2018-12-26 09:30,26,2.846,2.854,2.845,2.854,102
20191001|2018-12-26 10:00,26,2.856,2.856,2.856,2.856,1
20191001|2018-12-26 10:30,26,2.86,2.86,2.855,2.857,41
20191001|2018-12-26 11:00,26,2.855,2.865,2.855,2.865,17
20191001|2018-12-26 11:30,26,2.869,2.869,2.853,2.854,55
20191001|2018-12-26 12:00,26,2.849,2.855,2.841,2.847,161
20191001|2018-12-26 12:30,26,2.855,2.855,2.848,2.852,54
20191001|2018-12-26 13:00,26,2.852,2.861,2.85,2.852,72
20191001|2018-12-26 13:30,26,2.852,2.853,2.852,2.853,7
20191001|2018-12-26 14:00,26,2.854,2.854,2.854,2.854,1
20191001|2018-12-26 14:30,26,2.852,2.855,2.85,2.855,25
20191001|2018-12-26 15:00,26,2.856,2.864,2.856,2.864,40
20191001|2018-12-26 22:30,27,2.869,2.869,2.869,2.869,2
20191001|2018-12-26 23:00,27,2.869,2.869,2.865,2.868,3
20191001|2018-12-27 01:00,27,2.856,2.856,2.854,2.856,4
20191001|2018-12-27 02:30,27,2.869,2.869,2.862,2.862,2
20191001|2018-12-27 04:30,27,2.869,2.869,2.869,2.869,2
20191001|2018-12-27 05:00,27,2.869,2.87,2.869,2.87,3
20191001|2018-12-27 05:30,27,2.879,2.879,2.879,2.879,1
20191001|2018-12-27 06:00,27,2.884,2.885,2.88,2.883,74
20191001|2018-12-27 06:30,27,2.884,2.884,2.876,2.876,5
20191001|2018-12-27 07:00,27,2.876,2.876,2.872,2.873,12
20191001|2018-12-27 07:30,27,2.87,2.883,2.87,2.88,69
20191001|2018-12-27 08:00,27,2.881,2.881,2.861,2.868,25
20191001|2018-12-27 08:30,27,2.864,2.869,2.851,2.86,59
20191001|2018-12-27 09:00,27,2.864,2.867,2.859,2.865,125
20191001|2018-12-27 09:30,27,2.863,2.865,2.857,2.859,219
20191001|2018-12-27 10:00,27,2.859,2.862,2.851,2.86,158
20191001|2018-12-27 10:30,27,2.862,2.863,2.853,2.86,27
20191001|2018-12-27 11:00,27,2.859,2.859,2.851,2.855,63
20191001|2018-12-27 11:30,27,2.854,2.856,2.853,2.856,73
20191001|2018-12-27 12:00,27,2.857,2.86,2.856,2.86,56
20191001|2018-12-27 12:30,27,2.861,2.871,2.859,2.871,175
20191001|2018-12-27 13:00,27,2.875,2.887,2.873,2.887,347
20191001|2018-12-27 13:30,27,2.885,2.889,2.879,2.883,83
20191001|2018-12-27 14:00,27,2.882,2.883,2.878,2.878,17
20191001|2018-12-27 15:00,27,2.889,2.889,2.889,2.889,2
20191001|2018-12-27 15:30,27,2.883,2.883,2.883,2.883,2
20191001|2018-12-27 19:00,28,2.884,2.889,2.884,2.889,9
20191001|2018-12-27 19:30,28,2.891,2.891,2.891,2.891,1
20191001|2018-12-27 20:30,28,2.893,2.9,2.893,2.9,6
20191001|2018-12-27 22:00,28,2.897,2.897,2.897,2.897,2
20191001|2018-12-27 22:30,28,2.891,2.891,2.89,2.89,10
20191001|2018-12-27 23:00,28,2.882,2.882,2.882,2.882,3
20191001|2018-12-28 01:30,28,2.879,2.883,2.878,2.878,4
20191001|2018-12-28 02:00,28,2.886,2.889,2.884,2.884,6
20191001|2018-12-28 02:30,28,2.88,2.88,2.88,2.88,1
20191001|2018-12-28 03:00,28,2.876,2.882,2.876,2.882,2
20191001|2018-12-28 04:00,28,2.878,2.878,2.878,2.878,1
20191001|2018-12-28 04:30,28,2.886,2.886,2.886,2.886,1
20191001|2018-12-28 06:00,28,2.88,2.88,2.88,2.88,1
20191001|2018-12-28 06:30,28,2.884,2.885,2.884,2.885,22
20191001|2018-12-28 07:00,28,2.88,2.891,2.879,2.883,31
20191001|2018-12-28 07:30,28,2.876,2.879,2.87,2.879,48
20191001|2018-12-28 08:00,28,2.877,2.88,2.873,2.88,66
20191001|2018-12-28 08:30,28,2.881,2.885,2.878,2.884,63
20191001|2018-12-28 09:00,28,2.887,2.887,2.881,2.882,28
20191001|2018-12-28 09:30,28,2.883,2.886,2.882,2.882,316
20191001|2018-12-28 10:00,28,2.883,2.883,2.876,2.876,66
20191001|2018-12-28 10:30,28,2.876,2.876,2.865,2.866,210
20191001|2018-12-28 11:00,28,2.866,2.868,2.863,2.867,49
20191001|2018-12-28 11:30,28,2.868,2.87,2.864,2.865,35
20191001|2018-12-28 12:00,28,2.864,2.864,2.854,2.856,80
20191001|2018-12-28 12:30,28,2.855,2.855,2.843,2.846,123
20191001|2018-12-28 13:00,28,2.845,2.85,2.836,2.848,302
20191001|2018-12-28 13:30,28,2.848,2.854,2.844,2.854,14
20191001|2018-12-28 14:00,28,2.854,2.854,2.851,2.851,22
20191001|2018-12-28 14:30,28,2.856,2.856,2.845,2.845,29
20191001|2018-12-28 15:00,28,2.849,2.849,2.848,2.848,10
20191001|2018-12-28 15:30,28,2.852,2.855,2.852,2.855,17
20191001|2018-12-30 17:00,31,2.807,2.835,2.807,2.829,18
20191001|2018-12-30 17:30,31,2.832,2.835,2.832,2.835,15
20191001|2018-12-30 18:00,31,2.826,2.831,2.826,2.831,3
20191001|2018-12-30 18:30,31,2.832,2.832,2.832,2.832,1
20191001|2018-12-30 19:00,31,2.837,2.837,2.837,2.837,6
20191001|2018-12-30 19:30,31,2.835,2.841,2.835,2.841,15
20191001|2018-12-30 20:00,31,2.841,2.844,2.841,2.844,6
20191001|2018-12-30 20:30,31,2.844,2.844,2.844,2.844,9
20191001|2018-12-30 21:00,31,2.844,2.844,2.844,2.844,1
20191001|2018-12-30 22:30,31,2.838,2.838,2.838,2.838,1
20191001|2018-12-31 00:30,31,2.838,2.838,2.838,2.838,5
20191001|2018-12-31 01:30,31,2.828,2.828,2.828,2.828,1
20191001|2018-12-31 02:00,31,2.823,2.827,2.822,2.827,5
20191001|2018-12-31 02:30,31,2.827,2.827,2.827,2.827,1
20191001|2018-12-31 05:00,31,2.817,2.817,2.817,2.817,1
20191001|2018-12-31 05:30,31,2.816,2.816,2.816,2.816,1
20191001|2018-12-31 06:00,31,2.826,2.827,2.824,2.826,10
20191001|2018-12-31 06:30,31,2.825,2.831,2.825,2.83,24
20191001|2018-12-31 07:00,31,2.832,2.834,2.831,2.833,8
20191001|2018-12-31 07:30,31,2.837,2.837,2.836,2.836,7
20191001|2018-12-31 08:00,31,2.842,2.843,2.834,2.837,40
20191001|2018-12-31 08:30,31,2.837,2.837,2.814,2.814,110
20191001|2018-12-31 09:00,31,2.813,2.82,2.813,2.816,27
20191001|2018-12-31 09:30,31,2.817,2.817,2.816,2.816,17
20191001|2018-12-31 10:00,31,2.811,2.813,2.806,2.807,79
20191001|2018-12-31 10:30,31,2.809,2.809,2.797,2.805,136
20191001|2018-12-31 11:00,31,2.804,2.805,2.799,2.802,27
20191001|2018-12-31 11:30,31,2.805,2.808,2.798,2.8,69
20191001|2018-12-31 12:00,31,2.798,2.8,2.789,2.789,76
20191001|2018-12-31 12:30,31,2.793,2.793,2.772,2.777,231
20191001|2018-12-31 13:00,31,2.774,2.774,2.744,2.748,479
20191001|2018-12-31 13:30,31,2.754,2.773,2.754,2.771,70
20191001|2018-12-31 14:00,31,2.771,2.771,2.763,2.763,23
20191001|2018-12-31 14:30,31,2.766,2.766,2.765,2.766,29
20191001|2018-12-31 15:00,31,2.762,2.762,2.762,2.762,1
20191001|2019-01-01 17:00,2,2.75,2.764,2.75,2.764,3
20191001|2019-01-01 17:30,2,2.758,2.77,2.758,2.77,4
20191001|2019-01-01 18:00,2,2.764,2.764,2.764,2.764,1
20191001|2019-01-01 18:30,2,2.768,2.769,2.768,2.769,3
20191001|2019-01-01 19:00,2,2.77,2.77,2.77,2.77,1
20191001|2019-01-02 01:00,2,2.767,2.767,2.767,2.767,2
20191001|2019-01-02 01:30,2,2.769,2.769,2.754,2.759,12
20191001|2019-01-02 02:00,2,2.773,2.773,2.769,2.769,3
20191001|2019-01-02 02:30,2,2.772,2.772,2.771,2.771,2
20191001|2019-01-02 06:30,2,2.76,2.76,2.76,2.76,1
20191001|2019-01-02 07:00,2,2.76,2.763,2.759,2.763,8
20191001|2019-01-02 07:30,2,2.766,2.777,2.747,2.75,128
20191001|2019-01-02 08:00,2,2.751,2.756,2.739,2.748,205
20191001|2019-01-02 08:30,2,2.749,2.757,2.74,2.755,644
20191001|2019-01-02 09:00,2,2.755,2.762,2.75,2.751,219
20191001|2019-01-02 09:30,2,2.751,2.762,2.739,2.759,163
20191001|2019-01-02 10:00,2,2.759,2.761,2.746,2.748,232
20191001|2019-01-02 10:30,2,2.75,2.75,2.724,2.724,217
20191001|2019-01-02 11:00,2,2.723,2.732,2.71,2.731,328
20191001|2019-01-02 11:30,2,2.729,2.736,2.724,2.724,161
20191001|2019-01-02 12:00,2,2.724,2.729,2.713,2.729,96
20191001|2019-01-02 12:30,2,2.729,2.731,2.717,2.725,338
20191001|2019-01-02 13:00,2,2.723,2.727,2.678,2.682,861
20191001|2019-01-02 13:30,2,2.686,2.701,2.686,2.693,98
20191001|2019-01-02 14:00,2,2.692,2.695,2.69,2.695,50
20191001|2019-01-02 14:30,2,2.695,2.698,2.695,2.698,16
20191001|2019-01-02 15:00,2,2.698,2.701,2.696,2.701,38
20191001|2019-01-02 15:30,2,2.703,2.704,2.703,2.704,8
20191001|2019-01-03 02:30,3,2.693,2.693,2.693,2.693,1
20191001|2019-01-03 03:30,3,2.698,2.698,2.698,2.698,1
20191001|2019-01-03 05:00,3,2.709,2.709,2.707,2.707,3
20191001|2019-01-03 05:30,3,2.708,2.724,2.705,2.721,31
20191001|2019-01-03 06:00,3,2.703,2.712,2.702,2.702,6
20191001|2019-01-03 06:30,3,2.689,2.689,2.689,2.689,1
20191001|2019-01-03 07:00,3,2.691,2.691,2.685,2.686,84
20191001|2019-01-03 07:30,3,2.686,2.691,2.672,2.675,38
20191001|2019-01-03 08:00,3,2.673,2.691,2.668,2.687,476
20191001|2019-01-03 08:30,3,2.685,2.69,2.677,2.678,87
20191001|2019-01-03 09:00,3,2.678,2.678,2.673,2.677,295
20191001|2019-01-03 09:30,3,2.679,2.68,2.67,2.672,308
20191001|2019-01-03 10:00,3,2.672,2.679,2.669,2.67,155
20191001|2019-01-03 10:30,3,2.671,2.682,2.663,2.68,133
20191001|2019-01-03 11:00,3,2.68,2.688,2.679,2.687,27
20191001|2019-01-03 11:30,3,2.69,2.694,2.688,2.69,121
20191001|2019-01-03 12:00,3,2.686,2.691,2.682,2.688,71
20191001|2019-01-03 12:30,3,2.684,2.685,2.682,2.684,18
20191001|2019-01-03 13:00,3,2.685,2.686,2.673,2.674,223
20191001|2019-01-03 13:30,3,2.674,2.677,2.673,2.676,50
20191001|2019-01-03 14:00,3,2.675,2.679,2.675,2.676,20
20191001|2019-01-03 14:30,3,2.677,2.683,2.677,2.682,50
20191001|2019-01-03 15:00,3,2.681,2.681,2.681,2.681,6
20191001|2019-01-03 15:30,3,2.683,2.686,2.683,2.685,26
20191001|2019-01-03 17:00,4,2.695,2.704,2.695,2.704,7
20191001|2019-01-04 02:00,4,2.68,2.68,2.68,2.68,1
20191001|2019-01-04 02:30,4,2.69,2.697,2.69,2.69,4
20191001|2019-01-04 03:00,4,2.702,2.702,2.702,2.702,1
20191001|2019-01-04 04:30,4,2.701,2.703,2.7,2.7,3
20191001|2019-01-04 05:00,4,2.703,2.705,2.702,2.702,6
20191001|2019-01-04 05:30,4,2.705,2.705,2.705,2.705,1
20191001|2019-01-04 06:00,4,2.692,2.692,2.681,2.681,3
20191001|2019-01-04 06:30,4,2.695,2.695,2.694,2.694,2
20191001|2019-01-04 07:00,4,2.7,2.714,2.7,2.714,135
20191001|2019-01-04 07:30,4,2.705,2.722,2.705,2.721,37
20191001|2019-01-04 08:00,4,2.719,2.725,2.702,2.706,178
20191001|2019-01-04 08:30,4,2.706,2.712,2.704,2.705,76
20191001|2019-01-04 09:00,4,2.702,2.708,2.701,2.701,61
20191001|2019-01-04 09:30,4,2.702,2.706,2.681,2.705,722
20191001|2019-01-04 10:00,4,2.702,2.715,2.7,2.705,121
20191001|2019-01-04 10:30,4,2.705,2.712,2.705,2.71,109
20191001|2019-01-04 11:00,4,2.71,2.719,2.704,2.719,247
20191001|2019-01-04 11:30,4,2.723,2.735,2.719,2.731,79
20191001|2019-01-04 12:00,4,2.731,2.742,2.725,2.737,81
20191001|2019-01-04 12:30,4,2.734,2.735,2.729,2.731,111
20191001|2019-01-04 13:00,4,2.73,2.738,2.727,2.736,400
20191001|2019-01-04 13:30,4,2.735,2.737,2.725,2.732,235
20191001|2019-01-04 14:00,4,2.736,2.736,2.735,2.736,14
20191001|2019-01-04 14:30,4,2.735,2.735,2.731,2.735,163
20191001|2019-01-04 15:00,4,2.735,2.736,2.735,2.736,7
20191001|2019-01-04 15:30,4,2.732,2.732,2.732,2.732,2
20191001|2019-01-06 17:00,7,2.71,2.71,2.71,2.71,15
20191001|2019-01-06 18:00,7,2.716,2.717,2.716,2.717,4
20191001|2019-01-06 21:30,7,2.714,2.714,2.708,2.708,7
20191001|2019-01-06 22:30,7,2.713,2.713,2.698,2.698,9
20191001|2019-01-06 23:00,7,2.718,2.722,2.718,2.722,11
20191001|2019-01-06 23:30,7,2.723,2.728,2.723,2.728,18
20191001|2019-01-07 00:30,7,2.728,2.728,2.728,2.728,1
20191001|2019-01-07 01:30,7,2.715,2.715,2.715,2.715,1
20191001|2019-01-07 02:00,7,2.714,2.714,2.714,2.714,1
20191001|2019-01-07 03:00,7,2.728,2.728,2.728,2.728,2
20191001|2019-01-07 03:30,7,2.732,2.732,2.732,2.732,5
20191001|2019-01-07 04:30,7,2.725,2.725,2.722,2.722,9
20191001|2019-01-07 05:00,7,2.724,2.724,2.724,2.724,1
20191001|2019-01-07 05:30,7,2.732,2.732,2.732,2.732,1
20191001|2019-01-07 06:00,7,2.736,2.737,2.721,2.736,11
20191001|2019-01-07 06:30,7,2.726,2.726,2.726,2.726,1
20191001|2019-01-07 07:00,7,2.733,2.737,2.733,2.737,7
20191001|2019-01-07 07:30,7,2.73,2.734,2.73,2.734,11
20191001|2019-01-07 08:00,7,2.731,2.736,2.72,2.734,169
20191001|2019-01-07 08:30,7,2.735,2.735,2.727,2.73,62
20191001|2019-01-07 09:00,7,2.727,2.736,2.727,2.735,85
20191001|2019-01-07 09:30,7,2.733,2.748,2.732,2.748,180
20191001|2019-01-07 10:00,7,2.748,2.761,2.747,2.76,427
20191001|2019-01-07 10:30,7,2.76,2.76,2.741,2.748,84
20191001|2019-01-07 11:00,7,2.747,2.749,2.745,2.748,242
20191001|2019-01-07 11:30,7,2.746,2.75,2.744,2.744,31
20191001|2019-01-07 12:00,7,2.743,2.745,2.742,2.745,210
20191001|2019-01-07 12:30,7,2.746,2.75,2.744,2.748,45
20191001|2019-01-07 13:00,7,2.749,2.754,2.745,2.748,344
20191001|2019-01-07 13:30,7,2.748,2.749,2.747,2.747,241
20191001|2019-01-07 14:00,7,2.748,2.749,2.743,2.748,76
20191001|2019-01-07 14:30,7,2.75,2.75,2.75,2.75,10
20191001|2019-01-07 15:30,7,2.752,2.755,2.752,2.755,3
20191001|2019-01-07 23:00,8,2.765,2.775,2.765,2.775,14
20191001|2019-01-08 00:30,8,2.774,2.779,2.774,2.779,2
20191001|2019-01-08 01:00,8,2.78,2.785,2.78,2.785,2
20191001|2019-01-08 01:30,8,2.787,2.788,2.78,2.78,17
20191001|2019-01-08 02:00,8,2.79,2.79,2.79,2.79,1
20191001|2019-01-08 03:00,8,2.785,2.785,2.784,2.784,2
20191001|2019-01-08 04:00,8,2.782,2.782,2.779,2.779,3
20191001|2019-01-08 04:30,8,2.782,2.782,2.782,2.782,1
20191001|2019-01-08 05:00,8,2.776,2.784,2.776,2.783,4
20191001|2019-01-08 06:30,8,2.775,2.781,2.775,2.781,4
20191001|2019-01-08 07:00,8,2.78,2.782,2.779,2.781,66
20191001|2019-01-08 07:30,8,2.775,2.782,2.774,2.781,70
20191001|2019-01-08 08:00,8,2.778,2.798,2.777,2.796,208
20191001|2019-01-08 08:30,8,2.803,2.806,2.793,2.802,269
20191001|2019-01-08 09:00,8,2.799,2.804,2.797,2.802,188
20191001|2019-01-08 09:30,8,2.805,2.81,2.803,2.807,124
20191001|2019-01-08 10:00,8,2.806,2.807,2.798,2.801,85
20191001|2019-01-08 10:30,8,2.799,2.801,2.788,2.801,163
20191001|2019-01-08 11:00,8,2.804,2.81,2.801,2.81,158
20191001|2019-01-08 11:30,8,2.809,2.809,2.804,2.808,35
20191001|2019-01-08 12:00,8,2.804,2.806,2.804,2.806,21
20191001|2019-01-08 12:30,8,2.804,2.805,2.788,2.788,285
20191001|2019-01-08 13:00,8,2.788,2.794,2.774,2.774,360
20191001|2019-01-08 13:30,8,2.774,2.781,2.773,2.781,190
20191001|2019-01-08 14:00,8,2.785,2.789,2.784,2.785,73
20191001|2019-01-08 14:30,8,2.784,2.785,2.783,2.785,29
20191001|2019-01-08 15:00,8,2.787,2.792,2.786,2.79,43
20191001|2019-01-08 15:30,8,2.799,2.801,2.79,2.795,34
20191001|2019-01-08 19:00,9,2.801,2.801,2.801,2.801,2
20191001|2019-01-08 21:00,9,2.806,2.806,2.806,2.806,1
20191001|2019-01-08 23:00,9,2.804,2.804,2.799,2.799,2
20191001|2019-01-08 23:30,9,2.798,2.798,2.798,2.798,1
20191001|2019-01-09 01:30,9,2.806,2.807,2.806,2.807,2
20191001|2019-01-09 02:30,9,2.807,2.807,2.807,2.807,3
20191001|2019-01-09 05:30,9,2.807,2.807,2.807,2.807,1
20191001|2019-01-09 06:30,9,2.801,2.801,2.801,2.801,1
20191001|2019-01-09 07:00,9,2.798,2.802,2.786,2.797,27
20191001|2019-01-09 07:30,9,2.798,2.811,2.796,2.811,135
20191001|2019-01-09 08:00,9,2.801,2.807,2.796,2.801,104
20191001|2019-01-09 08:30,9,2.799,2.803,2.796,2.803,135
20191001|2019-01-09 09:00,9,2.807,2.811,2.802,2.804,118
20191001|2019-01-09 09:30,9,2.805,2.809,2.8,2.807,161
20191001|2019-01-09 10:00,9,2.808,2.815,2.808,2.808,204
20191001|2019-01-09 10:30,9,2.807,2.816,2.806,2.812,112
20191001|2019-01-09 11:00,9,2.81,2.816,2.807,2.807,157
20191001|2019-01-09 11:30,9,2.808,2.817,2.807,2.808,112
20191001|2019-01-09 12:00,9,2.808,2.812,2.804,2.81,80
20191001|2019-01-09 12:30,9,2.808,2.808,2.8,2.8,112
20191001|2019-01-09 13:00,9,2.8,2.806,2.796,2.802,240
20191001|2019-01-09 13:30,9,2.8,2.807,2.799,2.803,150
20191001|2019-01-09 14:00,9,2.807,2.81,2.807,2.81,19
20191001|2019-01-09 14:30,9,2.807,2.81,2.807,2.81,122
20191001|2019-01-09 15:00,9,2.809,2.81,2.809,2.81,4
20191001|2019-01-09 15:30,9,2.811,2.811,2.811,2.811,3
20191001|2019-01-09 17:00,10,2.806,2.807,2.806,2.807,5
20191001|2019-01-09 20:30,10,2.806,2.806,2.806,2.806,1
20191001|2019-01-09 23:00,10,2.798,2.798,2.797,2.797,4
20191001|2019-01-10 01:00,10,2.795,2.795,2.795,2.795,3
20191001|2019-01-10 01:30,10,2.805,2.805,2.805,2.805,2
20191001|2019-01-10 02:00,10,2.804,2.804,2.804,2.804,5
20191001|2019-01-10 05:30,10,2.818,2.822,2.818,2.82,11
20191001|2019-01-10 06:30,10,2.822,2.822,2.821,2.822,10
20191001|2019-01-10 07:00,10,2.83,2.837,2.83,2.833,112
20191001|2019-01-10 07:30,10,2.831,2.842,2.83,2.842,60
20191001|2019-01-10 08:00,10,2.842,2.845,2.826,2.83,294
20191001|2019-01-10 08:30,10,2.825,2.83,2.821,2.825,80
20191001|2019-01-10 09:00,10,2.827,2.834,2.827,2.828,112
20191001|2019-01-10 09:30,10,2.838,2.842,2.812,2.814,229
20191001|2019-01-10 10:00,10,2.822,2.83,2.81,2.826,68
20191001|2019-01-10 10:30,10,2.827,2.833,2.815,2.824,99
20191001|2019-01-10 11:00,10,2.826,2.832,2.819,2.827,68
20191001|2019-01-10 11:30,10,2.827,2.829,2.818,2.821,19
20191001|2019-01-10 12:00,10,2.826,2.831,2.823,2.827,91
20191001|2019-01-10 12:30,10,2.827,2.828,2.823,2.827,25
20191001|2019-01-10 13:00,10,2.83,2.83,2.803,2.804,270
20191001|2019-01-10 13:30,10,2.807,2.813,2.804,2.808,56
20191001|2019-01-10 14:00,10,2.815,2.815,2.812,2.814,11
20191001|2019-01-10 14:30,10,2.814,2.814,2.814,2.814,1
20191001|2019-01-10 15:00,10,2.814,2.814,2.809,2.81,127
20191001|2019-01-10 15:30,10,2.81,2.81,2.804,2.804,16
20191001|2019-01-10 23:30,11,2.831,2.834,2.827,2.83,9
20191001|2019-01-11 01:00,11,2.826,2.826,2.826,2.826,1
20191001|2019-01-11 02:30,11,2.83,2.83,2.83,2.83,1
20191001|2019-01-11 05:00,11,2.838,2.841,2.838,2.841,13
20191001|2019-01-11 05:30,11,2.836,2.836,2.836,2.836,1
20191001|2019-01-11 06:30,11,2.833,2.84,2.832,2.839,116
20191001|2019-01-11 07:00,11,2.838,2.838,2.838,2.838,1
20191001|2019-01-11 07:30,11,2.835,2.837,2.827,2.829,25
20191001|2019-01-11 08:00,11,2.827,2.838,2.826,2.838,143
20191001|2019-01-11 08:30,11,2.836,2.836,2.83,2.831,29
20191001|2019-01-11 09:00,11,2.831,2.835,2.829,2.835,212
20191001|2019-01-11 09:30,11,2.836,2.839,2.832,2.838,151
20191001|2019-01-11 10:00,11,2.838,2.841,2.836,2.841,218
20191001|2019-01-11 10:30,11,2.84,2.843,2.836,2.841,285
20191001|2019-01-11 11:00,11,2.842,2.847,2.839,2.84,91
20191001|2019-01-11 11:30,11,2.845,2.849,2.842,2.847,173
20191001|2019-01-11 12:00,11,2.847,2.848,2.842,2.847,392
20191001|2019-01-11 12:30,11,2.847,2.857,2.843,2.857,74
20191001|2019-01-11 13:00,11,2.855,2.855,2.84,2.844,463
20191001|2019-01-11 13:30,11,2.843,2.863,2.843,2.863,251
20191001|2019-01-11 14:00,11,2.863,2.872,2.862,2.869,218
20191001|2019-01-11 14:30,11,2.87,2.87,2.855,2.857,121
20191001|2019-01-11 15:00,11,2.859,2.859,2.855,2.859,123
20191001|2019-01-11 15:30,11,2.868,2.868,2.868,2.868,8
20191001|2019-01-13 17:00,14,2.897,2.899,2.887,2.892,23
20191001|2019-01-13 18:00,14,2.903,2.903,2.903,2.903,2
20191001|2019-01-13 18:30,14,2.899,2.899,2.894,2.894,12
20191001|2019-01-13 19:00,14,2.895,2.895,2.895,2.895,11
20191001|2019-01-13 19:30,14,2.902,2.902,2.902,2.902,1
20191001|2019-01-13 21:30,14,2.905,2.907,2.905,2.907,2
20191001|2019-01-13 22:00,14,2.908,2.908,2.908,2.908,2
20191001|2019-01-13 23:30,14,2.902,2.902,2.9,2.9,5
20191001|2019-01-14 00:00,14,2.902,2.902,2.902,2.902,1
20191001|2019-01-14 00:30,14,2.902,2.903,2.902,2.903,2
20191001|2019-01-14 05:00,14,2.902,2.902,2.902,2.902,3
20191001|2019-01-14 05:30,14,2.907,2.91,2.907,2.91,11
20191001|2019-01-14 06:00,14,2.911,2.923,2.911,2.922,57
20191001|2019-01-14 06:30,14,2.921,2.922,2.91,2.91,46
20191001|2019-01-14 07:00,14,2.91,2.913,2.905,2.905,76
20191001|2019-01-14 07:30,14,2.907,2.916,2.906,2.916,134
20191001|2019-01-14 08:00,14,2.917,2.926,2.916,2.925,210
20191001|2019-01-14 08:30,14,2.923,2.938,2.923,2.938,273
20191001|2019-01-14 09:00,14,2.938,2.941,2.935,2.938,232
20191001|2019-01-14 09:30,14,2.937,2.942,2.929,2.931,566
20191001|2019-01-14 10:00,14,2.932,2.938,2.924,2.931,198
20191001|2019-01-14 10:30,14,2.936,2.944,2.929,2.942,170
20191001|2019-01-14 11:00,14,2.938,2.941,2.926,2.926,168
20191001|2019-01-14 11:30,14,2.922,2.928,2.919,2.928,236
20191001|2019-01-14 12:00,14,2.928,2.928,2.918,2.926,139
20191001|2019-01-14 12:30,14,2.927,2.941,2.925,2.934,196
20191001|2019-01-14 13:00,14,2.937,2.941,2.924,2.93,259
20191001|2019-01-14 13:30,14,2.926,2.935,2.921,2.93,44
20191001|2019-01-14 14:00,14,2.92,2.92,2.914,2.914,27
20191001|2019-01-14 14:30,14,2.913,2.919,2.913,2.919,84
20191001|2019-01-14 15:00,14,2.924,2.927,2.924,2.926,39
20191001|2019-01-14 15:30,14,2.924,2.929,2.914,2.914,30
20191001|2019-01-15 01:30,15,2.919,2.921,2.913,2.913,7
20191001|2019-01-15 02:00,15,2.932,2.932,2.932,2.932,2
20191001|2019-01-15 02:30,15,2.914,2.94,2.914,2.932,15
20191001|2019-01-15 03:30,15,2.911,2.925,2.911,2.925,2
20191001|2019-01-15 05:00,15,2.917,2.921,2.917,2.92,10
20191001|2019-01-15 05:30,15,2.913,2.913,2.895,2.905,15
20191001|2019-01-15 06:00,15,2.897,2.899,2.896,2.897,10
20191001|2019-01-15 07:00,15,2.896,2.917,2.895,2.915,50
20191001|2019-01-15 07:30,15,2.908,2.922,2.908,2.922,33
20191001|2019-01-15 08:00,15,2.922,2.923,2.905,2.915,158
20191001|2019-01-15 08:30,15,2.916,2.929,2.912,2.913,252
20191001|2019-01-15 09:00,15,2.914,2.923,2.907,2.914,394
20191001|2019-01-15 09:30,15,2.914,2.914,2.891,2.891,211
20191001|2019-01-15 10:00,15,2.891,2.897,2.876,2.88,297
20191001|2019-01-15 10:30,15,2.879,2.899,2.872,2.89,571
20191001|2019-01-15 11:00,15,2.89,2.896,2.887,2.89,337
20191001|2019-01-15 11:30,15,2.888,2.896,2.885,2.896,133
20191001|2019-01-15 12:00,15,2.894,2.894,2.882,2.883,23
20191001|2019-01-15 12:30,15,2.883,2.888,2.878,2.886,82
20191001|2019-01-15 13:00,15,2.886,2.888,2.87,2.877,274
20191001|2019-01-15 13:30,15,2.876,2.887,2.874,2.875,252
20191001|2019-01-15 14:00,15,2.878,2.878,2.874,2.874,10
20191001|2019-01-15 14:30,15,2.871,2.871,2.871,2.871,1
20191001|2019-01-15 15:00,15,2.87,2.87,2.866,2.866,9
20191001|2019-01-15 15:30,15,2.858,2.858,2.858,2.858,3
20191001|2019-01-15 17:00,16,2.847,2.883,2.847,2.847,23
20191001|2019-01-15 17:30,16,2.847,2.847,2.847,2.847,12
20191001|2019-01-15 18:00,16,2.847,2.855,2.847,2.855,2
20191001|2019-01-15 18:30,16,2.854,2.857,2.854,2.857,8
20191001|2019-01-15 21:30,16,2.854,2.854,2.854,2.854,1
20191001|2019-01-15 23:00,16,2.837,2.837,2.827,2.827,3
20191001|2019-01-15 23:30,16,2.835,2.849,2.835,2.845,8
20191001|2019-01-16 00:00,16,2.844,2.845,2.842,2.844,5
20191001|2019-01-16 01:30,16,2.858,2.858,2.858,2.858,1
20191001|2019-01-16 03:00,16,2.856,2.856,2.856,2.856,1
20191001|2019-01-16 03:30,16,2.873,2.874,2.87,2.874,9
20191001|2019-01-16 04:00,16,2.882,2.882,2.879,2.879,4
20191001|2019-01-16 04:30,16,2.879,2.879,2.875,2.875,5
20191001|2019-01-16 05:00,16,2.875,2.875,2.875,2.875,1
20191001|2019-01-16 05:30,16,2.866,2.866,2.866,2.866,1
20191001|2019-01-16 06:00,16,2.873,2.875,2.873,2.875,2
20191001|2019-01-16 07:00,16,2.884,2.902,2.883,2.899,106
20191001|2019-01-16 07:30,16,2.899,2.915,2.899,2.91,169
20191001|2019-01-16 08:00,16,2.895,2.922,2.895,2.91,477
20191001|2019-01-16 08:30,16,2.91,2.919,2.91,2.913,207
20191001|2019-01-16 09:00,16,2.913,2.916,2.902,2.916,200
20191001|2019-01-16 09:30,16,2.916,2.921,2.915,2.921,295
20191001|2019-01-16 10:00,16,2.92,2.921,2.909,2.912,203
20191001|2019-01-16 10:30,16,2.907,2.911,2.899,2.899,272
20191001|2019-01-16 11:00,16,2.898,2.899,2.869,2.879,446
20191001|2019-01-16 11:30,16,2.876,2.894,2.876,2.894,70
20191001|2019-01-16 12:00,16,2.889,2.889,2.871,2.88,90
20191001|2019-01-16 12:30,16,2.88,2.88,2.858,2.863,260
20191001|2019-01-16 13:00,16,2.869,2.881,2.86,2.869,618
20191001|2019-01-16 13:30,16,2.871,2.873,2.86,2.87,564
20191001|2019-01-16 14:00,16,2.873,2.879,2.873,2.878,51
20191001|2019-01-16 14:30,16,2.881,2.882,2.88,2.881,27
20191001|2019-01-16 15:00,16,2.882,2.884,2.88,2.883,50
20191001|2019-01-16 15:30,16,2.886,2.892,2.886,2.892,21
20191001|2019-01-16 22:00,17,2.897,2.901,2.897,2.901,2
20191001|2019-01-16 23:00,17,2.893,2.893,2.893,2.893,1
20191001|2019-01-17 02:00,17,2.904,2.904,2.904,2.904,9
20191001|2019-01-17 02:30,17,2.907,2.907,2.905,2.905,4
20191001|2019-01-17 03:30,17,2.907,2.911,2.907,2.911,8
20191001|2019-01-17 06:30,17,2.915,2.924,2.915,2.921,8
20191001|2019-01-17 07:00,17,2.92,2.92,2.913,2.913,49
20191001|2019-01-17 07:30,17,2.917,2.922,2.903,2.905,108
20191001|2019-01-17 08:00,17,2.906,2.91,2.897,2.907,136
20191001|2019-01-17 08:30,17,2.904,2.91,2.9,2.903,41
20191001|2019-01-17 09:00,17,2.904,2.911,2.893,2.906,398
20191001|2019-01-17 09:30,17,2.904,2.909,2.887,2.89,54
20191001|2019-01-17 10:00,17,2.894,2.896,2.88,2.886,61
20191001|2019-01-17 10:30,17,2.88,2.894,2.88,2.886,38
20191001|2019-01-17 11:00,17,2.885,2.904,2.885,2.901,109
20191001|2019-01-17 11:30,17,2.907,2.909,2.906,2.906,7
20191001|2019-01-17 12:00,17,2.908,2.908,2.898,2.902,93
20191001|2019-01-17 12:30,17,2.903,2.903,2.889,2.89,108
20191001|2019-01-17 13:00,17,2.893,2.898,2.885,2.898,410
20191001|2019-01-17 13:30,17,2.897,2.899,2.884,2.897,480
20191001|2019-01-17 14:00,17,2.896,2.896,2.891,2.891,16
20191001|2019-01-17 14:30,17,2.89,2.891,2.883,2.889,570
20191001|2019-01-17 15:00,17,2.89,2.89,2.885,2.886,58
20191001|2019-01-17 15:30,17,2.886,2.886,2.884,2.886,98
20191001|2019-01-17 23:00,18,2.874,2.874,2.874,2.874,1
20191001|2019-01-18 00:30,18,2.881,2.881,2.881,2.881,10
20191001|2019-01-18 01:30,18,2.875,2.875,2.875,2.875,1
20191001|2019-01-18 02:00,18,2.881,2.881,2.875,2.875,2
20191001|2019-01-18 04:00,18,2.885,2.886,2.885,2.886,2
20191001|2019-01-18 05:00,18,2.88,2.88,2.875,2.875,3
20191001|2019-01-18 06:00,18,2.887,2.89,2.887,2.889,20
20191001|2019-01-18 06:30,18,2.889,2.89,2.883,2.888,9
20191001|2019-01-18 07:00,18,2.885,2.89,2.883,2.888,63
20191001|2019-01-18 07:30,18,2.883,2.894,2.881,2.893,92
20191001|2019-01-18 08:00,18,2.887,2.887,2.877,2.881,166
20191001|2019-01-18 08:30,18,2.884,2.885,2.882,2.884,71
20191001|2019-01-18 09:00,18,2.883,2.892,2.883,2.884,69
20191001|2019-01-18 09:30,18,2.884,2.886,2.871,2.876,137
20191001|2019-01-18 10:00,18,2.877,2.879,2.872,2.879,161
20191001|2019-01-18 10:30,18,2.883,2.888,2.876,2.888,98
20191001|2019-01-18 11:00,18,2.89,2.899,2.888,2.894,71
20191001|2019-01-18 11:30,18,2.9,2.906,2.899,2.906,20
20191001|2019-01-18 12:00,18,2.902,2.91,2.902,2.91,23
20191001|2019-01-18 12:30,18,2.91,2.922,2.908,2.915,137
20191001|2019-01-18 13:00,18,2.918,2.931,2.916,2.93,251
20191001|2019-01-18 13:30,18,2.927,2.929,2.916,2.916,191
20191001|2019-01-18 14:00,18,2.916,2.921,2.916,2.918,78
20191001|2019-01-18 14:30,18,2.916,2.916,2.913,2.914,70
20191001|2019-01-18 15:00,18,2.924,2.925,2.923,2.923,24
20191001|2019-01-20 18:00,22,2.917,2.921,2.915,2.921,8
20191001|2019-01-20 19:00,22,2.906,2.907,2.884,2.884,4
20191001|2019-01-20 20:00,22,2.911,2.911,2.903,2.903,19
20191001|2019-01-20 22:00,22,2.914,2.914,2.914,2.914,8
20191001|2019-01-20 23:30,22,2.915,2.915,2.915,2.915,36
20191001|2019-01-21 06:00,22,2.917,2.917,2.917,2.917,1
20191001|2019-01-21 08:00,22,2.914,2.914,2.912,2.914,7
20191001|2019-01-21 08:30,22,2.916,2.924,2.915,2.924,55
20191001|2019-01-21 09:00,22,2.923,2.923,2.922,2.923,5
20191001|2019-01-21 09:30,22,2.923,2.923,2.923,2.923,1
20191001|2019-01-21 10:00,22,2.922,2.922,2.919,2.919,2
20191001|2019-01-21 10:30,22,2.919,2.919,2.918,2.918,3
20191001|2019-01-21 11:00,22,2.914,2.916,2.907,2.908,47
20191001|2019-01-21 11:30,22,2.899,2.899,2.895,2.896,9
20191001|2019-01-21 17:00,22,2.911,2.911,2.909,2.909,7
20191001|2019-01-21 17:30,22,2.908,2.909,2.908,2.909,3
20191001|2019-01-22 04:00,22,2.907,2.907,2.907,2.907,1
20191001|2019-01-22 06:00,22,2.895,2.895,2.895,2.895,2
20191001|2019-01-22 06:30,22,2.908,2.909,2.905,2.905,10
20191001|2019-01-22 07:00,22,2.904,2.908,2.885,2.885,31
20191001|2019-01-22 07:30,22,2.884,2.894,2.883,2.894,88
20191001|2019-01-22 08:00,22,2.889,2.897,2.885,2.897,142
20191001|2019-01-22 08:30,22,2.896,2.897,2.89,2.895,112
20191001|2019-01-22 09:00,22,2.896,2.901,2.892,2.896,139
20191001|2019-01-22 09:30,22,2.895,2.905,2.895,2.903,170
20191001|2019-01-22 10:00,22,2.905,2.914,2.904,2.91,175
20191001|2019-01-22 10:30,22,2.912,2.915,2.903,2.903,493
20191001|2019-01-22 11:00,22,2.903,2.908,2.9,2.902,321
20191001|2019-01-22 11:30,22,2.902,2.902,2.887,2.889,181
20191001|2019-01-22 12:00,22,2.888,2.896,2.887,2.894,161
20191001|2019-01-22 12:30,22,2.893,2.9,2.887,2.898,60
20191001|2019-01-22 13:00,22,2.899,2.9,2.887,2.899,225
20191001|2019-01-22 13:30,22,2.9,2.9,2.888,2.888,88
20191001|2019-01-22 14:00,22,2.89,2.897,2.89,2.897,124
20191001|2019-01-22 14:30,22,2.901,2.902,2.896,2.902,129
20191001|2019-01-22 15:00,22,2.902,2.907,2.902,2.906,43
20191001|2019-01-22 15:30,22,2.91,2.91,2.91,2.91,1
20191001|2019-01-22 18:00,23,2.913,2.913,2.913,2.913,1
20191001|2019-01-22 19:00,23,2.921,2.921,2.916,2.916,4
20191001|2019-01-22 19:30,23,2.916,2.916,2.916,2.916,6
20191001|2019-01-22 22:30,23,2.921,2.921,2.921,2.921,1
20191001|2019-01-22 23:00,23,2.923,2.923,2.923,2.923,1
20191001|2019-01-23 01:00,23,2.924,2.927,2.924,2.927,2
20191001|2019-01-23 01:30,23,2.924,2.928,2.923,2.924,5
20191001|2019-01-23 02:00,23,2.925,2.926,2.911,2.926,4
20191001|2019-01-23 02:30,23,2.928,2.928,2.928,2.928,1
20191001|2019-01-23 04:00,23,2.93,2.933,2.93,2.933,4
20191001|2019-01-23 04:30,23,2.931,2.931,2.925,2.93,11
20191001|2019-01-23 06:00,23,2.928,2.928,2.928,2.928,5
20191001|2019-01-23 06:30,23,2.929,2.93,2.927,2.927,22
20191001|2019-01-23 07:00,23,2.93,2.933,2.925,2.933,214
20191001|2019-01-23 07:30,23,2.938,2.939,2.923,2.924,48
20191001|2019-01-23 08:00,23,2.928,2.93,2.921,2.924,204
20191001|2019-01-23 08:30,23,2.925,2.93,2.919,2.929,470
20191001|2019-01-23 09:00,23,2.926,2.932,2.923,2.932,219
20191001|2019-01-23 09:30,23,2.932,2.934,2.92,2.921,457
20191001|2019-01-23 10:00,23,2.921,2.928,2.918,2.92,159
20191001|2019-01-23 10:30,23,2.92,2.921,2.915,2.92,118
20191001|2019-01-23 11:00,23,2.92,2.922,2.893,2.893,634
20191001|2019-01-23 11:30,23,2.895,2.902,2.893,2.897,123
20191001|2019-01-23 12:00,23,2.896,2.896,2.866,2.87,311
20191001|2019-01-23 12:30,23,2.871,2.885,2.871,2.879,256
20191001|2019-01-23 13:00,23,2.881,2.885,2.877,2.881,145
20191001|2019-01-23 13:30,23,2.88,2.892,2.874,2.892,310
20191001|2019-01-23 14:00,23,2.892,2.892,2.881,2.884,23
20191001|2019-01-23 14:30,23,2.887,2.889,2.887,2.887,22
20191001|2019-01-23 15:00,23,2.889,2.889,2.887,2.887,2
20191001|2019-01-23 15:30,23,2.89,2.892,2.89,2.892,54
20191001|2019-01-23 20:00,24,2.9,2.9,2.9,2.9,1
20191001|2019-01-24 00:30,24,2.888,2.888,2.888,2.888,1
20191001|2019-01-24 01:30,24,2.901,2.901,2.895,2.895,3
20191001|2019-01-24 02:00,24,2.9,2.91,2.9,2.902,7
20191001|2019-01-24 05:00,24,2.91,2.912,2.91,2.91,8
20191001|2019-01-24 05:30,24,2.92,2.92,2.92,2.92,11
20191001|2019-01-24 06:00,24,2.92,2.925,2.92,2.925,132
20191001|2019-01-24 06:30,24,2.925,2.925,2.919,2.92,229
20191001|2019-01-24 07:00,24,2.925,2.927,2.912,2.912,30
20191001|2019-01-24 07:30,24,2.923,2.929,2.919,2.923,16
20191001|2019-01-24 08:00,24,2.917,2.918,2.91,2.912,99
20191001|2019-01-24 08:30,24,2.913,2.915,2.909,2.915,226
20191001|2019-01-24 09:00,24,2.914,2.916,2.911,2.913,34
20191001|2019-01-24 09:30,24,2.914,2.92,2.902,2.907,97
20191001|2019-01-24 10:00,24,2.902,2.926,2.9,2.918,217
20191001|2019-01-24 10:30,24,2.914,2.92,2.914,2.914,35
20191001|2019-01-24 11:00,24,2.909,2.916,2.907,2.913,71
20191001|2019-01-24 11:30,24,2.915,2.919,2.912,2.918,26
20191001|2019-01-24 12:00,24,2.912,2.92,2.912,2.914,43
20191001|2019-01-24 12:30,24,2.912,2.915,2.906,2.909,50
20191001|2019-01-24 13:00,24,2.907,2.926,2.906,2.923,165
20191001|2019-01-24 13:30,24,2.922,2.927,2.915,2.921,43
20191001|2019-01-24 14:00,24,2.919,2.924,2.919,2.923,11
20191001|2019-01-24 14:30,24,2.927,2.927,2.923,2.923,87
20191001|2019-01-24 15:00,24,2.922,2.923,2.919,2.921,36
20191001|2019-01-24 15:30,24,2.921,2.921,2.919,2.919,10
20191001|2019-01-24 18:00,25,2.932,2.932,2.932,2.932,1
20191001|2019-01-24 21:00,25,2.936,2.936,2.936,2.936,5
20191001|2019-01-24 21:30,25,2.932,2.932,2.932,2.932,2
20191001|2019-01-24 23:00,25,2.938,2.94,2.938,2.94,6
20191001|2019-01-25 01:30,25,2.924,2.924,2.923,2.923,2
20191001|2019-01-25 04:30,25,2.92,2.92,2.913,2.917,7
20191001|2019-01-25 05:00,25,2.919,2.919,2.919,2.919,39
20191001|2019-01-25 05:30,25,2.919,2.919,2.919,2.919,8
20191001|2019-01-25 06:30,25,2.92,2.92,2.915,2.915,3
20191001|2019-01-25 07:00,25,2.915,2.915,2.911,2.915,61
20191001|2019-01-25 07:30,25,2.915,2.915,2.897,2.907,77
20191001|2019-01-25 08:00,25,2.904,2.908,2.9,2.902,67
20191001|2019-01-25 08:30,25,2.909,2.915,2.908,2.91,74
20191001|2019-01-25 09:00,25,2.908,2.915,2.908,2.915,75
20191001|2019-01-25 09:30,25,2.913,2.928,2.909,2.927,170
20191001|2019-01-25 10:00,25,2.925,2.929,2.924,2.926,42
20191001|2019-01-25 10:30,25,2.928,2.939,2.928,2.939,358
20191001|2019-01-25 11:00,25,2.94,2.946,2.932,2.939,224
20191001|2019-01-25 11:30,25,2.941,2.95,2.941,2.943,125
20191001|2019-01-25 12:00,25,2.943,2.943,2.939,2.94,63
20191001|2019-01-25 12:30,25,2.938,2.943,2.936,2.939,40
20191001|2019-01-25 13:00,25,2.943,2.951,2.942,2.949,92
20191001|2019-01-25 13:30,25,2.946,2.948,2.942,2.942,89
20191001|2019-01-25 14:00,25,2.944,2.944,2.939,2.939,38
20191001|2019-01-25 14:30,25,2.937,2.938,2.936,2.937,21
20191001|2019-01-25 15:00,25,2.933,2.933,2.933,2.933,14
20191001|2019-01-25 15:30,25,2.937,2.937,2.937,2.937,3
20191001|2019-01-27 17:00,28,2.895,2.895,2.857,2.883,110
20191001|2019-01-27 17:30,28,2.885,2.885,2.88,2.88,19
20191001|2019-01-27 18:00,28,2.884,2.895,2.884,2.895,116
20191001|2019-01-27 19:00,28,2.895,2.897,2.894,2.894,30
20191001|2019-01-27 19:30,28,2.896,2.896,2.896,2.896,3
20191001|2019-01-27 20:00,28,2.895,2.899,2.895,2.899,33
20191001|2019-01-27 20:30,28,2.899,2.9,2.899,2.9,9
20191001|2019-01-27 21:00,28,2.9,2.903,2.9,2.903,6
20191001|2019-01-27 21:30,28,2.903,2.903,2.903,2.903,2
20191001|2019-01-27 22:00,28,2.904,2.904,2.904,2.904,2
20191001|2019-01-27 23:30,28,2.904,2.905,2.904,2.905,2
20191001|2019-01-28 01:30,28,2.895,2.895,2.891,2.891,2
20191001|2019-01-28 03:30,28,2.906,2.906,2.906,2.906,2
20191001|2019-01-28 05:00,28,2.903,2.903,2.903,2.903,2
20191001|2019-01-28 05:30,28,2.9,2.9,2.9,2.9,1
20191001|2019-01-28 06:00,28,2.906,2.915,2.906,2.915,41
20191001|2019-01-28 06:30,28,2.917,2.927,2.915,2.915,47
20191001|2019-01-28 07:00,28,2.901,2.911,2.898,2.911,38
20191001|2019-01-28 07:30,28,2.908,2.908,2.901,2.901,26
20191001|2019-01-28 08:00,28,2.896,2.912,2.896,2.91,132
20191001|2019-01-28 08:30,28,2.913,2.919,2.91,2.913,75
20191001|2019-01-28 09:00,28,2.914,2.916,2.91,2.91,77
20191001|2019-01-28 09:30,28,2.919,2.919,2.913,2.914,34
20191001|2019-01-28 10:00,28,2.91,2.913,2.906,2.913,45
20191001|2019-01-28 10:30,28,2.916,2.919,2.914,2.918,55
20191001|2019-01-28 11:00,28,2.913,2.925,2.911,2.911,64
20191001|2019-01-28 11:30,28,2.915,2.915,2.909,2.911,65
20191001|2019-01-28 12:00,28,2.911,2.915,2.91,2.915,181
20191001|2019-01-28 12:30,28,2.912,2.912,2.901,2.902,122
20191001|2019-01-28 13:00,28,2.905,2.908,2.89,2.896,189
20191001|2019-01-28 13:30,28,2.897,2.907,2.897,2.905,199
20191001|2019-01-28 14:00,28,2.905,2.907,2.897,2.9,158
20191001|2019-01-28 14:30,28,2.897,2.905,2.895,2.905,15
20191001|2019-01-28 15:00,28,2.906,2.909,2.906,2.908,44
20191001|2019-01-28 15:30,28,2.908,2.914,2.908,2.914,45
20191001|2019-01-28 23:00,29,2.913,2.913,2.913,2.913,1
20191001|2019-01-29 01:00,29,2.908,2.908,2.908,2.908,1
20191001|2019-01-29 07:00,29,2.923,2.923,2.911,2.912,15
20191001|2019-01-29 07:30,29,2.908,2.913,2.87,2.873,190
20191001|2019-01-29 08:00,29,2.874,2.887,2.874,2.887,343
20191001|2019-01-29 08:30,29,2.889,2.895,2.88,2.88,91
20191001|2019-01-29 09:00,29,2.882,2.889,2.874,2.889,85
20191001|2019-01-29 09:30,29,2.889,2.894,2.889,2.89,161
20191001|2019-01-29 10:00,29,2.891,2.91,2.888,2.905,282
20191001|2019-01-29 10:30,29,2.904,2.904,2.889,2.896,70
20191001|2019-01-29 11:00,29,2.894,2.907,2.894,2.907,81
20191001|2019-01-29 11:30,29,2.908,2.921,2.908,2.911,98
20191001|2019-01-29 12:00,29,2.91,2.925,2.91,2.918,37
20191001|2019-01-29 12:30,29,2.915,2.936,2.915,2.936,90
20191001|2019-01-29 13:00,29,2.937,2.942,2.913,2.937,305
20191001|2019-01-29 13:30,29,2.935,2.937,2.932,2.932,85
20191001|2019-01-29 14:00,29,2.933,2.933,2.928,2.928,34
20191001|2019-01-29 14:30,29,2.928,2.931,2.924,2.925,41
20191001|2019-01-29 15:00,29,2.927,2.929,2.926,2.926,24
20191001|2019-01-29 15:30,29,2.927,2.93,2.927,2.928,7
20191001|2019-01-29 23:00,30,2.919,2.919,2.919,2.919,2
20191001|2019-01-29 23:30,30,2.915,2.915,2.915,2.915,10
20191001|2019-01-30 01:30,30,2.912,2.912,2.906,2.906,7
20191001|2019-01-30 02:00,30,2.906,2.915,2.905,2.915,6
20191001|2019-01-30 06:00,30,2.911,2.924,2.911,2.924,15
20191001|2019-01-30 06:30,30,2.92,2.92,2.92,2.92,1
20191001|2019-01-30 07:00,30,2.911,2.914,2.909,2.914,9
20191001|2019-01-30 07:30,30,2.923,2.924,2.91,2.916,32
20191001|2019-01-30 08:00,30,2.907,2.918,2.907,2.916,145
20191001|2019-01-30 08:30,30,2.916,2.918,2.907,2.91,93
20191001|2019-01-30 09:00,30,2.915,2.915,2.908,2.912,18
20191001|2019-01-30 09:30,30,2.908,2.916,2.905,2.91,64
20191001|2019-01-30 10:00,30,2.91,2.915,2.908,2.915,61
20191001|2019-01-30 10:30,30,2.913,2.917,2.912,2.915,140
20191001|2019-01-30 11:00,30,2.914,2.925,2.914,2.922,199
20191001|2019-01-30 11:30,30,2.922,2.922,2.915,2.915,53
20191001|2019-01-30 12:00,30,2.916,2.917,2.913,2.917,138
20191001|2019-01-30 12:30,30,2.915,2.917,2.912,2.915,69
20191001|2019-01-30 13:00,30,2.916,2.918,2.905,2.905,230
20191001|2019-01-30 13:30,30,2.907,2.911,2.905,2.908,184
20191001|2019-01-30 14:00,30,2.91,2.911,2.91,2.911,76
20191001|2019-01-30 14:30,30,2.91,2.914,2.909,2.914,87
20191001|2019-01-30 15:00,30,2.914,2.916,2.914,2.915,12
20191001|2019-01-30 15:30,30,2.915,2.917,2.915,2.915,8
20191001|2019-01-30 21:30,31,2.92,2.92,2.92,2.92,1
20191001|2019-01-30 22:30,31,2.922,2.922,2.922,2.922,1
20191001|2019-01-30 23:00,31,2.922,2.924,2.922,2.924,5
20191001|2019-01-31 00:30,31,2.926,2.926,2.926,2.926,1
20191001|2019-01-31 01:30,31,2.93,2.93,2.93,2.93,2
20191001|2019-01-31 02:00,31,2.924,2.924,2.924,2.924,1
20191001|2019-01-31 03:00,31,2.926,2.926,2.926,2.926,4
20191001|2019-01-31 04:00,31,2.925,2.926,2.925,2.925,7
20191001|2019-01-31 04:30,31,2.925,2.927,2.925,2.927,19
20191001|2019-01-31 05:00,31,2.925,2.927,2.923,2.926,38
20191001|2019-01-31 05:30,31,2.925,2.928,2.925,2.926,13
20191001|2019-01-31 06:00,31,2.925,2.928,2.925,2.926,40
20191001|2019-01-31 06:30,31,2.928,2.928,2.927,2.927,3
20191001|2019-01-31 07:00,31,2.921,2.921,2.921,2.921,1
20191001|2019-01-31 07:30,31,2.922,2.922,2.916,2.918,30
20191001|2019-01-31 08:00,31,2.922,2.924,2.917,2.919,182
20191001|2019-01-31 08:30,31,2.919,2.92,2.904,2.916,199
20191001|2019-01-31 09:00,31,2.915,2.917,2.911,2.913,308
20191001|2019-01-31 09:30,31,2.89,2.914,2.883,2.893,401
20191001|2019-01-31 10:00,31,2.892,2.893,2.87,2.88,258
20191001|2019-01-31 10:30,31,2.879,2.881,2.872,2.872,221
20191001|2019-01-31 11:00,31,2.873,2.887,2.871,2.885,451
20191001|2019-01-31 11:30,31,2.884,2.886,2.877,2.882,186
20191001|2019-01-31 12:00,31,2.883,2.884,2.881,2.882,47
20191001|2019-01-31 12:30,31,2.881,2.884,2.879,2.882,52
20191001|2019-01-31 13:00,31,2.885,2.885,2.864,2.864,371
20191001|2019-01-31 13:30,31,2.865,2.87,2.865,2.868,57
20191001|2019-01-31 14:00,31,2.869,2.872,2.868,2.87,77
20191001|2019-01-31 14:30,31,2.87,2.873,2.87,2.873,35
20191001|2019-01-31 15:00,31,2.872,2.874,2.868,2.868,31
20191001|2019-01-31 15:30,31,2.868,2.87,2.868,2.87,3
20191001|2019-01-31 17:00,1,2.874,2.874,2.873,2.873,7
20191001|2019-01-31 18:00,1,2.88,2.882,2.879,2.882,6
20191001|2019-01-31 20:00,1,2.873,2.874,2.869,2.869,3
20191001|2019-01-31 22:00,1,2.875,2.875,2.875,2.875,2
20191001|2019-01-31 23:00,1,2.871,2.871,2.867,2.867,3
20191001|2019-02-01 01:00,1,2.867,2.867,2.867,2.867,1
20191001|2019-02-01 01:30,1,2.858,2.86,2.851,2.853,21
20191001|2019-02-01 02:30,1,2.845,2.845,2.837,2.837,8
20191001|2019-02-01 03:00,1,2.839,2.839,2.839,2.839,1
20191001|2019-02-01 03:30,1,2.849,2.849,2.849,2.849,1
20191001|2019-02-01 04:00,1,2.852,2.852,2.852,2.852,2
20191001|2019-02-01 05:00,1,2.845,2.845,2.845,2.845,10
20191001|2019-02-01 05:30,1,2.845,2.853,2.845,2.853,6
20191001|2019-02-01 06:00,1,2.853,2.855,2.853,2.855,3
20191001|2019-02-01 06:30,1,2.853,2.853,2.852,2.852,15
20191001|2019-02-01 07:00,1,2.86,2.86,2.844,2.854,51
20191001|2019-02-01 07:30,1,2.855,2.855,2.843,2.845,86
20191001|2019-02-01 08:00,1,2.845,2.847,2.835,2.845,214
20191001|2019-02-01 08:30,1,2.846,2.847,2.841,2.842,158
20191001|2019-02-01 09:00,1,2.844,2.847,2.842,2.842,102
20191001|2019-02-01 09:30,1,2.841,2.853,2.839,2.852,307
20191001|2019-02-01 10:00,1,2.852,2.853,2.845,2.846,145
20191001|2019-02-01 10:30,1,2.845,2.845,2.836,2.838,76
20191001|2019-02-01 11:00,1,2.837,2.838,2.826,2.826,260
20191001|2019-02-01 11:30,1,2.822,2.828,2.812,2.814,215
20191001|2019-02-01 12:00,1,2.814,2.822,2.807,2.807,225
20191001|2019-02-01 12:30,1,2.806,2.811,2.802,2.811,106
20191001|2019-02-01 13:00,1,2.811,2.817,2.801,2.801,663
20191001|2019-02-01 13:30,1,2.803,2.809,2.803,2.804,132
20191001|2019-02-01 14:00,1,2.806,2.81,2.806,2.81,93
20191001|2019-02-01 14:30,1,2.811,2.812,2.809,2.809,74
20191001|2019-02-01 15:00,1,2.809,2.809,2.808,2.808,9
20191001|2019-02-01 15:30,1,2.808,2.808,2.808,2.808,1
20191001|2019-02-03 17:00,4,2.782,2.801,2.782,2.801,7
20191001|2019-02-03 17:30,4,2.795,2.795,2.794,2.794,2
20191001|2019-02-03 18:00,4,2.8,2.8,2.8,2.8,5
20191001|2019-02-04 00:00,4,2.805,2.805,2.805,2.805,1
20191001|2019-02-04 01:30,4,2.79,2.79,2.783,2.783,4
20191001|2019-02-04 02:00,4,2.788,2.788,2.788,2.788,1
20191001|2019-02-04 02:30,4,2.792,2.792,2.792,2.792,2
20191001|2019-02-04 03:00,4,2.791,2.793,2.791,2.793,3
20191001|2019-02-04 04:30,4,2.814,2.814,2.792,2.792,2
20191001|2019-02-04 06:00,4,2.796,2.803,2.79,2.79,12
20191001|2019-02-04 06:30,4,2.791,2.794,2.79,2.794,6
20191001|2019-02-04 07:00,4,2.797,2.797,2.779,2.779,17
20191001|2019-02-04 07:30,4,2.776,2.777,2.759,2.761,299
20191001|2019-02-04 08:00,4,2.765,2.772,2.759,2.772,242
20191001|2019-02-04 08:30,4,2.768,2.772,2.757,2.759,420
20191001|2019-02-04 09:00,4,2.759,2.768,2.757,2.767,240
20191001|2019-02-04 09:30,4,2.769,2.778,2.766,2.77,255
20191001|2019-02-04 10:00,4,2.77,2.774,2.76,2.765,142
20191001|2019-02-04 10:30,4,2.765,2.769,2.756,2.76,158
20191001|2019-02-04 11:00,4,2.76,2.764,2.756,2.763,91
20191001|2019-02-04 11:30,4,2.764,2.765,2.759,2.762,61
20191001|2019-02-04 12:00,4,2.762,2.763,2.756,2.76,149
20191001|2019-02-04 12:30,4,2.76,2.763,2.757,2.759,309
20191001|2019-02-04 13:00,4,2.758,2.771,2.757,2.761,626
20191001|2019-02-04 13:30,4,2.76,2.763,2.76,2.762,339
20191001|2019-02-04 14:00,4,2.764,2.764,2.761,2.762,5
20191001|2019-02-04 14:30,4,2.76,2.764,2.76,2.764,250
20191001|2019-02-04 15:00,4,2.764,2.764,2.76,2.76,6
20191001|2019-02-04 17:30,5,2.763,2.763,2.763,2.763,1
20191001|2019-02-04 19:00,5,2.764,2.764,2.764,2.764,1
20191001|2019-02-05 00:00,5,2.755,2.755,2.755,2.755,20
20191001|2019-02-05 00:30,5,2.757,2.757,2.757,2.757,1
20191001|2019-02-05 04:30,5,2.761,2.761,2.761,2.761,2
20191001|2019-02-05 05:00,5,2.767,2.767,2.764,2.767,108
20191001|2019-02-05 05:30,5,2.765,2.767,2.763,2.767,61
20191001|2019-02-05 06:00,5,2.767,2.768,2.765,2.767,38
20191001|2019-02-05 06:30,5,2.77,2.782,2.766,2.782,48
20191001|2019-02-05 07:00,5,2.783,2.79,2.781,2.786,50
20191001|2019-02-05 07:30,5,2.78,2.791,2.777,2.79,35
20191001|2019-02-05 08:00,5,2.788,2.79,2.773,2.776,156
20191001|2019-02-05 08:30,5,2.775,2.777,2.77,2.776,127
20191001|2019-02-05 09:00,5,2.776,2.788,2.776,2.784,43
20191001|2019-02-05 09:30,5,2.783,2.794,2.781,2.79,91
20191001|2019-02-05 10:00,5,2.792,2.795,2.79,2.794,57
20191001|2019-02-05 10:30,5,2.796,2.799,2.788,2.79,172
20191001|2019-02-05 11:00,5,2.79,2.793,2.776,2.776,105
20191001|2019-02-05 11:30,5,2.776,2.78,2.772,2.778,62
20191001|2019-02-05 12:00,5,2.777,2.781,2.772,2.774,100
20191001|2019-02-05 12:30,5,2.777,2.777,2.77,2.77,66
20191001|2019-02-05 13:00,5,2.772,2.779,2.768,2.776,199
20191001|2019-02-05 13:30,5,2.776,2.785,2.776,2.782,84
20191001|2019-02-05 14:00,5,2.783,2.784,2.783,2.783,25
20191001|2019-02-05 14:30,5,2.784,2.791,2.783,2.791,99
20191001|2019-02-05 15:00,5,2.79,2.792,2.79,2.79,5
20191001|2019-02-05 15:30,5,2.791,2.791,2.787,2.787,7
20191001|2019-02-05 18:00,6,2.808,2.808,2.808,2.808,2
20191001|2019-02-05 19:30,6,2.8,2.8,2.8,2.8,1
20191001|2019-02-05 23:00,6,2.807,2.807,2.807,2.807,3
20191001|2019-02-05 23:30,6,2.795,2.795,2.795,2.795,3
20191001|2019-02-06 01:30,6,2.781,2.781,2.78,2.78,6
20191001|2019-02-06 03:00,6,2.791,2.791,2.791,2.791,1
20191001|2019-02-06 03:30,6,2.786,2.786,2.785,2.785,2
20191001|2019-02-06 04:30,6,2.79,2.791,2.79,2.791,2
20191001|2019-02-06 05:00,6,2.794,2.795,2.794,2.795,3
20191001|2019-02-06 05:30,6,2.796,2.796,2.796,2.796,2
20191001|2019-02-06 06:00,6,2.801,2.801,2.797,2.799,108
20191001|2019-02-06 06:30,6,2.8,2.803,2.8,2.802,9
20191001|2019-02-06 07:00,6,2.8,2.805,2.798,2.805,99
20191001|2019-02-06 07:30,6,2.797,2.797,2.792,2.792,16
20191001|2019-02-06 08:00,6,2.789,2.789,2.777,2.781,289
20191001|2019-02-06 08:30,6,2.781,2.79,2.779,2.786,134
20191001|2019-02-06 09:00,6,2.785,2.788,2.779,2.779,93
20191001|2019-02-06 09:30,6,2.78,2.787,2.78,2.781,182
20191001|2019-02-06 10:00,6,2.783,2.783,2.777,2.778,114
20191001|2019-02-06 10:30,6,2.778,2.782,2.775,2.782,316
20191001|2019-02-06 11:00,6,2.781,2.804,2.78,2.803,182
20191001|2019-02-06 11:30,6,2.802,2.805,2.799,2.803,91
20191001|2019-02-06 12:00,6,2.802,2.802,2.797,2.799,146
20191001|2019-02-06 12:30,6,2.799,2.807,2.799,2.801,33
20191001|2019-02-06 13:00,6,2.801,2.801,2.784,2.786,477
20191001|2019-02-06 13:30,6,2.786,2.795,2.785,2.788,130
20191001|2019-02-06 14:00,6,2.792,2.795,2.792,2.795,4
20191001|2019-02-06 14:30,6,2.795,2.795,2.791,2.792,59
20191001|2019-02-06 15:00,6,2.793,2.793,2.792,2.792,10
20191001|2019-02-06 15:30,6,2.794,2.794,2.794,2.794,1
20191001|2019-02-06 18:00,7,2.799,2.799,2.799,2.799,1
20191001|2019-02-06 20:30,7,2.801,2.801,2.801,2.801,1
20191001|2019-02-06 23:30,7,2.794,2.795,2.787,2.79,11
20191001|2019-02-07 01:30,7,2.784,2.784,2.763,2.763,23
20191001|2019-02-07 06:00,7,2.767,2.768,2.767,2.768,4
20191001|2019-02-07 06:30,7,2.762,2.763,2.756,2.759,63
20191001|2019-02-07 07:00,7,2.761,2.761,2.752,2.756,71
20191001|2019-02-07 07:30,7,2.759,2.769,2.756,2.763,73
20191001|2019-02-07 08:00,7,2.766,2.773,2.762,2.768,125
20191001|2019-02-07 08:30,7,2.766,2.768,2.762,2.765,103
20191001|2019-02-07 09:00,7,2.764,2.767,2.76,2.76,237
20191001|2019-02-07 09:30,7,2.756,2.757,2.742,2.745,587
20191001|2019-02-07 10:00,7,2.744,2.745,2.729,2.738,562
20191001|2019-02-07 10:30,7,2.739,2.743,2.732,2.735,183
20191001|2019-02-07 11:00,7,2.735,2.741,2.733,2.74,86
20191001|2019-02-07 11:30,7,2.74,2.741,2.723,2.723,488
20191001|2019-02-07 12:00,7,2.726,2.731,2.726,2.727,833
20191001|2019-02-07 12:30,7,2.729,2.73,2.721,2.727,121
20191001|2019-02-07 13:00,7,2.729,2.735,2.729,2.734,234
20191001|2019-02-07 13:30,7,2.734,2.744,2.732,2.743,133
20191001|2019-02-07 14:00,7,2.744,2.748,2.744,2.748,71
20191001|2019-02-07 14:30,7,2.746,2.746,2.745,2.746,18
20191001|2019-02-07 15:00,7,2.744,2.746,2.744,2.746,18
20191001|2019-02-07 18:00,8,2.759,2.759,2.759,2.759,1
20191001|2019-02-07 18:30,8,2.76,2.762,2.76,2.762,2
20191001|2019-02-07 20:00,8,2.759,2.759,2.759,2.759,8
20191001|2019-02-07 23:30,8,2.755,2.756,2.755,2.756,2
20191001|2019-02-08 00:00,8,2.758,2.758,2.758,2.758,1
20191001|2019-02-08 01:30,8,2.746,2.746,2.746,2.746,1
20191001|2019-02-08 02:00,8,2.759,2.759,2.759,2.759,3
20191001|2019-02-08 03:00,8,2.759,2.759,2.759,2.759,1
20191001|2019-02-08 03:30,8,2.756,2.756,2.756,2.756,1
20191001|2019-02-08 04:00,8,2.761,2.763,2.76,2.76,12
20191001|2019-02-08 04:30,8,2.758,2.758,2.756,2.756,4
20191001|2019-02-08 06:00,8,2.75,2.752,2.748,2.752,17
20191001|2019-02-08 06:30,8,2.764,2.766,2.76,2.765,63
20191001|2019-02-08 07:00,8,2.766,2.766,2.758,2.761,120
20191001|2019-02-08 07:30,8,2.765,2.766,2.756,2.76,177
20191001|2019-02-08 08:00,8,2.756,2.76,2.755,2.757,142
20191001|2019-02-08 08:30,8,2.755,2.756,2.734,2.742,169
20191001|2019-02-08 09:00,8,2.742,2.743,2.738,2.741,67
20191001|2019-02-08 09:30,8,2.743,2.749,2.742,2.748,108
20191001|2019-02-08 10:00,8,2.748,2.751,2.743,2.751,121
20191001|2019-02-08 10:30,8,2.75,2.751,2.744,2.748,141
20191001|2019-02-08 11:00,8,2.748,2.76,2.748,2.757,69
20191001|2019-02-08 11:30,8,2.76,2.765,2.76,2.765,40
20191001|2019-02-08 12:00,8,2.763,2.768,2.762,2.762,55
20191001|2019-02-08 12:30,8,2.762,2.776,2.759,2.772,115
20191001|2019-02-08 13:00,8,2.771,2.774,2.764,2.768,186
20191001|2019-02-08 13:30,8,2.77,2.775,2.769,2.775,58
20191001|2019-02-08 14:00,8,2.781,2.787,2.777,2.778,39
20191001|2019-02-08 14:30,8,2.778,2.778,2.778,2.778,9
20191001|2019-02-08 15:00,8,2.781,2.784,2.781,2.784,18
20191001|2019-02-08 15:30,8,2.786,2.786,2.782,2.782,5
20191001|2019-02-10 17:00,11,2.81,2.82,2.806,2.818,21
20191001|2019-02-10 17:30,11,2.813,2.813,2.813,2.813,10
20191001|2019-02-10 19:00,11,2.818,2.818,2.818,2.818,14
20191001|2019-02-10 20:30,11,2.816,2.816,2.816,2.816,1
20191001|2019-02-10 23:00,11,2.814,2.814,2.814,2.814,1
20191001|2019-02-11 01:00,11,2.818,2.819,2.818,2.819,2
20191001|2019-02-11 01:30,11,2.823,2.823,2.823,2.823,1
20191001|2019-02-11 02:00,11,2.825,2.825,2.825,2.825,8
20191001|2019-02-11 04:00,11,2.83,2.834,2.82,2.82,4
20191001|2019-02-11 05:30,11,2.826,2.826,2.826,2.826,3
20191001|2019-02-11 06:00,11,2.822,2.832,2.82,2.832,50
20191001|2019-02-11 07:00,11,2.824,2.833,2.824,2.833,34
20191001|2019-02-11 07:30,11,2.83,2.848,2.827,2.841,242
20191001|2019-02-11 08:00,11,2.841,2.848,2.825,2.831,215
20191001|2019-02-11 08:30,11,2.831,2.833,2.806,2.81,140
20191001|2019-02-11 09:00,11,2.812,2.825,2.811,2.823,107
20191001|2019-02-11 09:30,11,2.823,2.824,2.814,2.821,95
20191001|2019-02-11 10:00,11,2.819,2.829,2.816,2.824,196
20191001|2019-02-11 10:30,11,2.828,2.835,2.813,2.814,133
20191001|2019-02-11 11:00,11,2.816,2.824,2.809,2.819,214
20191001|2019-02-11 11:30,11,2.818,2.82,2.808,2.82,129
20191001|2019-02-11 12:00,11,2.82,2.824,2.816,2.819,120
20191001|2019-02-11 12:30,11,2.82,2.822,2.809,2.816,278
20191001|2019-02-11 13:00,11,2.816,2.822,2.802,2.814,852
20191001|2019-02-11 13:30,11,2.815,2.817,2.812,2.813,205
20191001|2019-02-11 14:00,11,2.81,2.815,2.81,2.815,69
20191001|2019-02-11 14:30,11,2.811,2.812,2.81,2.81,51
20191001|2019-02-11 15:00,11,2.814,2.814,2.814,2.814,1
20191001|2019-02-11 23:30,12,2.817,2.818,2.817,2.818,5
20191001|2019-02-12 01:00,12,2.81,2.81,2.803,2.803,2
20191001|2019-02-12 01:30,12,2.803,2.803,2.793,2.793,4
20191001|2019-02-12 05:00,12,2.818,2.832,2.818,2.828,23
20191001|2019-02-12 05:30,12,2.837,2.837,2.829,2.831,22
20191001|2019-02-12 06:00,12,2.83,2.83,2.83,2.83,1
20191001|2019-02-12 06:30,12,2.818,2.833,2.818,2.829,9
20191001|2019-02-12 07:00,12,2.823,2.841,2.823,2.832,75
20191001|2019-02-12 07:30,12,2.832,2.838,2.829,2.838,27
20191001|2019-02-12 08:00,12,2.83,2.838,2.809,2.809,433
20191001|2019-02-12 08:30,12,2.808,2.821,2.806,2.816,401
20191001|2019-02-12 09:00,12,2.816,2.823,2.816,2.822,90
20191001|2019-02-12 09:30,12,2.823,2.825,2.818,2.821,75
20191001|2019-02-12 10:00,12,2.823,2.833,2.823,2.833,147
20191001|2019-02-12 10:30,12,2.833,2.851,2.83,2.844,191
20191001|2019-02-12 11:00,12,2.844,2.85,2.832,2.847,356
20191001|2019-02-12 11:30,12,2.845,2.845,2.833,2.837,70
20191001|2019-02-12 12:00,12,2.838,2.841,2.836,2.84,261
20191001|2019-02-12 12:30,12,2.842,2.847,2.842,2.847,48
20191001|2019-02-12 13:00,12,2.846,2.854,2.844,2.851,348
20191001|2019-02-12 13:30,12,2.851,2.853,2.833,2.834,134
20191001|2019-02-12 14:00,12,2.835,2.835,2.83,2.833,56
20191001|2019-02-12 14:30,12,2.831,2.833,2.829,2.833,19
20191001|2019-02-12 15:00,12,2.833,2.833,2.832,2.832,11
20191001|2019-02-12 17:00,13,2.82,2.821,2.82,2.821,4
20191001|2019-02-12 19:00,13,2.814,2.814,2.814,2.814,1
20191001|2019-02-12 22:00,13,2.812,2.812,2.811,2.811,6
20191001|2019-02-12 23:00,13,2.807,2.807,2.797,2.797,13
20191001|2019-02-12 23:30,13,2.798,2.798,2.762,2.795,14
20191001|2019-02-13 01:00,13,2.796,2.796,2.796,2.796,3
20191001|2019-02-13 01:30,13,2.794,2.794,2.782,2.79,18
20191001|2019-02-13 02:00,13,2.79,2.79,2.789,2.789,3
20191001|2019-02-13 02:30,13,2.797,2.797,2.797,2.797,1
20191001|2019-02-13 03:30,13,2.798,2.798,2.798,2.798,1
20191001|2019-02-13 04:00,13,2.803,2.803,2.803,2.803,1
20191001|2019-02-13 05:00,13,2.804,2.804,2.804,2.804,1
20191001|2019-02-13 05:30,13,2.794,2.795,2.791,2.791,20
20191001|2019-02-13 06:00,13,2.797,2.801,2.794,2.799,51
20191001|2019-02-13 06:30,13,2.805,2.807,2.803,2.806,27
20191001|2019-02-13 07:00,13,2.803,2.806,2.795,2.795,298
20191001|2019-02-13 07:30,13,2.795,2.799,2.78,2.792,229
20191001|2019-02-13 08:00,13,2.792,2.8,2.787,2.789,198
20191001|2019-02-13 08:30,13,2.787,2.789,2.779,2.789,255
20191001|2019-02-13 09:00,13,2.787,2.794,2.785,2.786,102
20191001|2019-02-13 09:30,13,2.785,2.789,2.783,2.783,203
20191001|2019-02-13 10:00,13,2.783,2.787,2.782,2.783,198
20191001|2019-02-13 10:30,13,2.784,2.795,2.782,2.795,201
20191001|2019-02-13 11:00,13,2.795,2.795,2.787,2.79,121
20191001|2019-02-13 11:30,13,2.791,2.816,2.791,2.807,74
20191001|2019-02-13 12:00,13,2.807,2.807,2.797,2.805,36
20191001|2019-02-13 12:30,13,2.803,2.805,2.792,2.792,150
20191001|2019-02-13 13:00,13,2.792,2.799,2.786,2.795,408
20191001|2019-02-13 13:30,13,2.795,2.797,2.792,2.792,31
20191001|2019-02-13 14:00,13,2.795,2.801,2.795,2.801,51
20191001|2019-02-13 14:30,13,2.798,2.8,2.798,2.799,34
20191001|2019-02-13 15:00,13,2.799,2.8,2.798,2.8,17
20191001|2019-02-13 17:00,14,2.801,2.801,2.8,2.8,30
20191001|2019-02-13 17:30,14,2.801,2.801,2.801,2.801,2
20191001|2019-02-13 18:00,14,2.8,2.8,2.8,2.8,8
20191001|2019-02-13 19:00,14,2.8,2.8,2.8,2.8,14
20191001|2019-02-13 19:30,14,2.8,2.8,2.8,2.8,5
20191001|2019-02-13 20:00,14,2.8,2.801,2.8,2.801,17
20191001|2019-02-14 03:00,14,2.802,2.804,2.802,2.804,2
20191001|2019-02-14 03:30,14,2.806,2.806,2.804,2.804,3
20191001|2019-02-14 04:00,14,2.805,2.807,2.805,2.807,6
20191001|2019-02-14 04:30,14,2.802,2.802,2.802,2.802,2
20191001|2019-02-14 06:00,14,2.802,2.802,2.789,2.791,15
20191001|2019-02-14 06:30,14,2.791,2.802,2.784,2.802,159
20191001|2019-02-14 07:00,14,2.802,2.802,2.792,2.794,192
20191001|2019-02-14 07:30,14,2.794,2.796,2.785,2.787,549
20191001|2019-02-14 08:00,14,2.79,2.79,2.78,2.781,137
20191001|2019-02-14 08:30,14,2.783,2.786,2.778,2.783,67
20191001|2019-02-14 09:00,14,2.784,2.787,2.779,2.784,415
20191001|2019-02-14 09:30,14,2.781,2.795,2.777,2.794,199
20191001|2019-02-14 10:00,14,2.793,2.793,2.774,2.775,163
20191001|2019-02-14 10:30,14,2.777,2.778,2.768,2.771,618
20191001|2019-02-14 11:00,14,2.772,2.783,2.771,2.778,309
20191001|2019-02-14 11:30,14,2.775,2.779,2.773,2.775,70
20191001|2019-02-14 12:00,14,2.772,2.78,2.772,2.779,141
20191001|2019-02-14 12:30,14,2.777,2.781,2.774,2.776,43
20191001|2019-02-14 13:00,14,2.773,2.775,2.768,2.772,283
20191001|2019-02-14 13:30,14,2.771,2.776,2.768,2.776,184
20191001|2019-02-14 14:00,14,2.776,2.776,2.773,2.774,21
20191001|2019-02-14 14:30,14,2.772,2.772,2.769,2.77,39
20191001|2019-02-14 15:00,14,2.77,2.77,2.769,2.769,18
20191001|2019-02-14 15:30,14,2.766,2.766,2.764,2.766,7
20191001|2019-02-14 17:00,15,2.769,2.769,2.769,2.769,1
20191001|2019-02-14 17:30,15,2.77,2.77,2.77,2.77,1
20191001|2019-02-14 18:00,15,2.767,2.767,2.767,2.767,2
20191001|2019-02-14 18:30,15,2.771,2.771,2.771,2.771,1
20191001|2019-02-14 19:00,15,2.77,2.77,2.77,2.77,2
20191001|2019-02-14 23:00,15,2.76,2.76,2.753,2.753,5
20191001|2019-02-14 23:30,15,2.752,2.752,2.752,2.752,4
20191001|2019-02-15 00:30,15,2.763,2.763,2.763,2.763,1
20191001|2019-02-15 01:30,15,2.767,2.767,2.767,2.767,1
20191001|2019-02-15 02:00,15,2.767,2.768,2.765,2.767,49
20191001|2019-02-15 02:30,15,2.767,2.774,2.767,2.774,18
20191001|2019-02-15 04:00,15,2.772,2.772,2.772,2.772,2
20191001|2019-02-15 04:30,15,2.768,2.768,2.768,2.768,2
20191001|2019-02-15 05:00,15,2.774,2.775,2.774,2.774,89
20191001|2019-02-15 06:00,15,2.775,2.775,2.775,2.775,3
20191001|2019-02-15 06:30,15,2.77,2.77,2.77,2.77,1
20191001|2019-02-15 07:00,15,2.773,2.778,2.773,2.775,22
20191001|2019-02-15 07:30,15,2.774,2.781,2.773,2.781,47
20191001|2019-02-15 08:00,15,2.781,2.787,2.774,2.787,82
20191001|2019-02-15 08:30,15,2.788,2.791,2.782,2.786,106
20191001|2019-02-15 09:00,15,2.784,2.784,2.78,2.783,348
20191001|2019-02-15 09:30,15,2.784,2.786,2.769,2.771,183
20191001|2019-02-15 10:00,15,2.775,2.775,2.769,2.77,26
20191001|2019-02-15 10:30,15,2.771,2.775,2.77,2.775,45
20191001|2019-02-15 11:00,15,2.774,2.78,2.772,2.78,59
20191001|2019-02-15 11:30,15,2.78,2.786,2.78,2.785,145
20191001|2019-02-15 12:00,15,2.786,2.789,2.785,2.787,124
20191001|2019-02-15 12:30,15,2.787,2.792,2.786,2.788,156
20191001|2019-02-15 13:00,15,2.785,2.809,2.785,2.807,725
20191001|2019-02-15 13:30,15,2.806,2.806,2.794,2.8,191
20191001|2019-02-15 14:00,15,2.8,2.801,2.797,2.801,92
20191001|2019-02-15 14:30,15,2.803,2.808,2.803,2.808,62
20191001|2019-02-15 15:00,15,2.809,2.81,2.809,2.81,17
20191001|2019-02-15 15:30,15,2.809,2.809,2.809,2.809,10
20191001|2019-02-17 17:00,19,2.791,2.791,2.791,2.791,1
20191001|2019-02-17 21:00,19,2.785,2.785,2.785,2.785,5
20191001|2019-02-18 00:00,19,2.822,2.822,2.822,2.822,1
20191001|2019-02-18 01:30,19,2.83,2.837,2.83,2.837,3
20191001|2019-02-18 04:00,19,2.792,2.796,2.792,2.792,5
20191001|2019-02-18 04:30,19,2.795,2.795,2.793,2.793,5
20191001|2019-02-18 05:00,19,2.79,2.792,2.79,2.792,2
20191001|2019-02-18 05:30,19,2.797,2.797,2.797,2.797,5
20191001|2019-02-18 06:00,19,2.806,2.806,2.805,2.806,10
20191001|2019-02-18 06:30,19,2.803,2.809,2.803,2.807,4
20191001|2019-02-18 07:00,19,2.806,2.812,2.806,2.807,11
20191001|2019-02-18 07:30,19,2.809,2.813,2.809,2.813,4
20191001|2019-02-18 08:00,19,2.812,2.812,2.806,2.806,28
20191001|2019-02-18 08:30,19,2.806,2.808,2.806,2.807,24
20191001|2019-02-18 09:00,19,2.807,2.807,2.803,2.803,25
20191001|2019-02-18 09:30,19,2.803,2.809,2.803,2.804,36
20191001|2019-02-18 10:00,19,2.803,2.803,2.798,2.801,4
20191001|2019-02-18 10:30,19,2.799,2.803,2.799,2.802,5
20191001|2019-02-18 11:00,19,2.804,2.804,2.801,2.802,7
20191001|2019-02-18 11:30,19,2.803,2.805,2.803,2.805,7
20191001|2019-02-18 23:00,19,2.83,2.83,2.83,2.83,6
20191001|2019-02-18 23:30,19,2.826,2.826,2.826,2.826,1
20191001|2019-02-19 01:00,19,2.823,2.823,2.823,2.823,1
20191001|2019-02-19 01:30,19,2.82,2.82,2.813,2.814,3
20191001|2019-02-19 03:00,19,2.821,2.821,2.821,2.821,5
20191001|2019-02-19 05:00,19,2.817,2.817,2.816,2.816,4
20191001|2019-02-19 05:30,19,2.801,2.801,2.801,2.801,1
20191001|2019-02-19 06:30,19,2.805,2.805,2.795,2.804,33
20191001|2019-02-19 07:00,19,2.797,2.808,2.797,2.8,57
20191001|2019-02-19 07:30,19,2.802,2.805,2.802,2.803,21
20191001|2019-02-19 08:00,19,2.801,2.806,2.8,2.804,177
20191001|2019-02-19 08:30,19,2.804,2.839,2.801,2.839,367
20191001|2019-02-19 09:00,19,2.837,2.841,2.83,2.833,103
20191001|2019-02-19 09:30,19,2.829,2.834,2.82,2.823,83
20191001|2019-02-19 10:00,19,2.823,2.827,2.814,2.814,221
20191001|2019-02-19 10:30,19,2.812,2.823,2.805,2.823,58
20191001|2019-02-19 11:00,19,2.82,2.823,2.815,2.82,55
20191001|2019-02-19 11:30,19,2.822,2.828,2.822,2.827,26
20191001|2019-02-19 12:00,19,2.824,2.829,2.824,2.828,7
20191001|2019-02-19 12:30,19,2.829,2.832,2.828,2.831,179
20191001|2019-02-19 13:00,19,2.831,2.842,2.828,2.84,216
20191001|2019-02-19 13:30,19,2.839,2.839,2.832,2.835,174
20191001|2019-02-19 14:00,19,2.832,2.832,2.828,2.83,32
20191001|2019-02-19 14:30,19,2.829,2.834,2.829,2.832,85
20191001|2019-02-19 15:00,19,2.831,2.831,2.826,2.831,27
20191001|2019-02-19 15:30,19,2.831,2.832,2.831,2.831,4
20191001|2019-02-19 18:00,20,2.834,2.834,2.834,2.834,10
20191001|2019-02-19 22:00,20,2.831,2.832,2.831,2.832,10
20191001|2019-02-20 00:30,20,2.836,2.838,2.836,2.838,25
20191001|2019-02-20 01:00,20,2.838,2.838,2.838,2.838,7
20191001|2019-02-20 01:30,20,2.847,2.847,2.846,2.847,12
20191001|2019-02-20 03:00,20,2.847,2.847,2.847,2.847,1
20191001|2019-02-20 03:30,20,2.844,2.844,2.844,2.844,1
20191001|2019-02-20 04:30,20,2.844,2.844,2.844,2.844,3
20191001|2019-02-20 05:00,20,2.847,2.848,2.847,2.848,2
20191001|2019-02-20 06:00,20,2.85,2.856,2.85,2.855,22
20191001|2019-02-20 06:30,20,2.857,2.857,2.852,2.854,12
20191001|2019-02-20 07:00,20,2.854,2.861,2.848,2.849,49
20191001|2019-02-20 07:30,20,2.85,2.859,2.848,2.854,62
20191001|2019-02-20 08:00,20,2.852,2.853,2.843,2.847,262
20191001|2019-02-20 08:30,20,2.846,2.851,2.845,2.847,144
20191001|2019-02-20 09:00,20,2.847,2.847,2.844,2.844,125
20191001|2019-02-20 09:30,20,2.844,2.845,2.839,2.839,90
20191001|2019-02-20 10:00,20,2.837,2.837,2.829,2.832,138
20191001|2019-02-20 10:30,20,2.832,2.834,2.812,2.814,229
20191001|2019-02-20 11:00,20,2.814,2.824,2.814,2.824,57
20191001|2019-02-20 11:30,20,2.818,2.819,2.816,2.819,33
20191001|2019-02-20 12:00,20,2.82,2.82,2.815,2.819,98
20191001|2019-02-20 12:30,20,2.819,2.825,2.818,2.822,34
20191001|2019-02-20 13:00,20,2.822,2.824,2.81,2.813,148
20191001|2019-02-20 13:30,20,2.814,2.816,2.812,2.815,41
20191001|2019-02-20 14:00,20,2.817,2.818,2.816,2.818,155
20191001|2019-02-20 14:30,20,2.82,2.82,2.816,2.816,14
20191001|2019-02-20 15:00,20,2.817,2.819,2.816,2.817,33
20191001|2019-02-20 15:30,20,2.814,2.816,2.813,2.816,6
20191001|2019-02-20 18:00,21,2.824,2.824,2.824,2.824,1
20191001|2019-02-20 19:00,21,2.822,2.822,2.822,2.822,1
20191001|2019-02-20 23:30,21,2.822,2.829,2.821,2.826,21
20191001|2019-02-21 01:00,21,2.838,2.847,2.838,2.847,3
20191001|2019-02-21 01:30,21,2.848,2.858,2.848,2.858,12
20191001|2019-02-21 04:00,21,2.849,2.849,2.849,2.849,1
20191001|2019-02-21 04:30,21,2.851,2.851,2.847,2.847,6
20191001|2019-02-21 05:00,21,2.849,2.849,2.845,2.845,4
20191001|2019-02-21 05:30,21,2.847,2.847,2.845,2.845,6
20191001|2019-02-21 06:00,21,2.84,2.841,2.837,2.837,5
20191001|2019-02-21 06:30,21,2.837,2.845,2.831,2.844,9
20191001|2019-02-21 07:00,21,2.846,2.849,2.844,2.844,47
20191001|2019-02-21 07:30,21,2.842,2.842,2.837,2.84,12
20191001|2019-02-21 08:00,21,2.841,2.843,2.831,2.834,185
20191001|2019-02-21 08:30,21,2.834,2.836,2.83,2.836,30
20191001|2019-02-21 09:00,21,2.835,2.837,2.828,2.832,334
20191001|2019-02-21 09:30,21,2.841,2.854,2.838,2.841,349
20191001|2019-02-21 10:00,21,2.838,2.838,2.83,2.835,94
20191001|2019-02-21 10:30,21,2.833,2.84,2.833,2.836,39
20191001|2019-02-21 11:00,21,2.836,2.839,2.832,2.839,45
20191001|2019-02-21 11:30,21,2.84,2.842,2.831,2.837,140
20191001|2019-02-21 12:00,21,2.837,2.842,2.835,2.84,256
20191001|2019-02-21 12:30,21,2.839,2.851,2.838,2.851,208
20191001|2019-02-21 13:00,21,2.852,2.852,2.839,2.847,401
20191001|2019-02-21 13:30,21,2.847,2.851,2.843,2.85,146
20191001|2019-02-21 14:00,21,2.851,2.853,2.85,2.851,24
20191001|2019-02-21 14:30,21,2.85,2.85,2.847,2.849,24
20191001|2019-02-21 15:00,21,2.851,2.853,2.85,2.85,28
20191001|2019-02-21 15:30,21,2.852,2.853,2.852,2.853,14
20191001|2019-02-21 17:00,22,2.86,2.86,2.86,2.86,1
20191001|2019-02-21 19:00,22,2.845,2.845,2.845,2.845,2
20191001|2019-02-21 21:30,22,2.844,2.844,2.844,2.844,1
20191001|2019-02-22 00:00,22,2.85,2.85,2.849,2.849,2
20191001|2019-02-22 00:30,22,2.849,2.849,2.841,2.841,5
20191001|2019-02-22 01:00,22,2.837,2.837,2.837,2.837,1
20191001|2019-02-22 01:30,22,2.837,2.837,2.837,2.837,1
20191001|2019-02-22 02:00,22,2.842,2.842,2.842,2.842,4
20191001|2019-02-22 02:30,22,2.842,2.842,2.837,2.837,2
20191001|2019-02-22 04:00,22,2.839,2.839,2.839,2.839,1
20191001|2019-02-22 04:30,22,2.84,2.843,2.84,2.841,5
20191001|2019-02-22 05:00,22,2.839,2.848,2.839,2.848,10
20191001|2019-02-22 05:30,22,2.851,2.853,2.839,2.845,11
20191001|2019-02-22 06:00,22,2.845,2.845,2.843,2.844,8
20191001|2019-02-22 06:30,22,2.843,2.848,2.843,2.846,7
20191001|2019-02-22 07:00,22,2.845,2.845,2.839,2.841,8
20191001|2019-02-22 07:30,22,2.846,2.846,2.838,2.839,12
20191001|2019-02-22 08:00,22,2.843,2.844,2.835,2.836,175
20191001|2019-02-22 08:30,22,2.836,2.843,2.836,2.84,148
20191001|2019-02-22 09:00,22,2.841,2.841,2.832,2.837,99
20191001|2019-02-22 09:30,22,2.838,2.841,2.836,2.841,66
20191001|2019-02-22 10:00,22,2.84,2.841,2.836,2.839,89
20191001|2019-02-22 10:30,22,2.839,2.842,2.837,2.837,63
20191001|2019-02-22 11:00,22,2.835,2.841,2.835,2.84,57
20191001|2019-02-22 11:30,22,2.839,2.841,2.838,2.841,43
20191001|2019-02-22 12:00,22,2.843,2.855,2.842,2.851,80
20191001|2019-02-22 12:30,22,2.854,2.857,2.85,2.855,250
20191001|2019-02-22 13:00,22,2.853,2.863,2.85,2.86,259
20191001|2019-02-22 13:30,22,2.86,2.867,2.854,2.854,198
20191001|2019-02-22 14:00,22,2.852,2.854,2.849,2.851,64
20191001|2019-02-22 14:30,22,2.851,2.852,2.849,2.85,24
20191001|2019-02-22 15:30,22,2.846,2.865,2.845,2.865,5
20191001|2019-02-24 17:00,25,2.881,2.89,2.881,2.882,32
20191001|2019-02-24 18:30,25,2.88,2.88,2.88,2.88,4
20191001|2019-02-24 19:30,25,2.88,2.88,2.88,2.88,1
20191001|2019-02-24 23:00,25,2.882,2.892,2.882,2.892,9
20191001|2019-02-24 23:30,25,2.894,2.894,2.891,2.894,7
20191001|2019-02-25 01:30,25,2.891,2.896,2.891,2.895,6
20191001|2019-02-25 02:00,25,2.895,2.896,2.89,2.893,12
20191001|2019-02-25 03:00,25,2.884,2.888,2.882,2.888,3
20191001|2019-02-25 03:30,25,2.888,2.888,2.888,2.888,2
20191001|2019-02-25 04:00,25,2.895,2.897,2.894,2.897,10
20191001|2019-02-25 04:30,25,2.894,2.894,2.894,2.894,3
20191001|2019-02-25 05:30,25,2.888,2.889,2.888,2.889,2
20191001|2019-02-25 06:00,25,2.888,2.888,2.888,2.888,24
20191001|2019-02-25 06:30,25,2.888,2.889,2.885,2.887,48
20191001|2019-02-25 07:00,25,2.883,2.883,2.871,2.88,39
20191001|2019-02-25 07:30,25,2.88,2.897,2.878,2.897,83
20191001|2019-02-25 08:00,25,2.897,2.901,2.894,2.895,180
20191001|2019-02-25 08:30,25,2.892,2.896,2.884,2.888,365
20191001|2019-02-25 09:00,25,2.89,2.89,2.882,2.884,149
20191001|2019-02-25 09:30,25,2.886,2.887,2.881,2.884,109
20191001|2019-02-25 10:00,25,2.885,2.885,2.871,2.881,88
20191001|2019-02-25 10:30,25,2.882,2.891,2.879,2.887,134
20191001|2019-02-25 11:00,25,2.886,2.895,2.886,2.889,220
20191001|2019-02-25 11:30,25,2.89,2.892,2.885,2.891,101
20191001|2019-02-25 12:00,25,2.892,2.901,2.886,2.895,113
20191001|2019-02-25 12:30,25,2.896,2.9,2.893,2.897,334
20191001|2019-02-25 13:00,25,2.894,2.904,2.889,2.904,1094
20191001|2019-02-25 13:30,25,2.904,2.908,2.902,2.903,413
20191001|2019-02-25 14:00,25,2.902,2.906,2.902,2.906,13
20191001|2019-02-25 14:30,25,2.905,2.905,2.9,2.9,14
20191001|2019-02-25 15:00,25,2.903,2.907,2.903,2.907,11
20191001|2019-02-25 15:30,25,2.906,2.908,2.906,2.908,89
20191001|2019-02-25 19:00,26,2.903,2.903,2.903,2.903,2
20191001|2019-02-25 20:00,26,2.905,2.905,2.905,2.905,2
20191001|2019-02-25 21:00,26,2.906,2.906,2.906,2.906,1
20191001|2019-02-25 21:30,26,2.908,2.908,2.908,2.908,1
20191001|2019-02-25 23:00,26,2.9,2.9,2.9,2.9,1
20191001|2019-02-25 23:30,26,2.914,2.914,2.914,2.914,16
20191001|2019-02-26 01:30,26,2.909,2.91,2.909,2.91,3
20191001|2019-02-26 04:00,26,2.917,2.917,2.917,2.917,1
20191001|2019-02-26 04:30,26,2.917,2.917,2.917,2.917,1
20191001|2019-02-26 05:00,26,2.916,2.918,2.916,2.918,4
20191001|2019-02-26 05:30,26,2.919,2.919,2.919,2.919,1
20191001|2019-02-26 06:00,26,2.913,2.916,2.913,2.916,31
20191001|2019-02-26 06:30,26,2.917,2.917,2.914,2.917,15
20191001|2019-02-26 07:00,26,2.918,2.923,2.915,2.92,114
20191001|2019-02-26 07:30,26,2.92,2.922,2.916,2.917,441
20191001|2019-02-26 08:00,26,2.917,2.917,2.905,2.915,313
20191001|2019-02-26 08:30,26,2.917,2.919,2.909,2.914,185
20191001|2019-02-26 09:00,26,2.915,2.916,2.911,2.915,109
20191001|2019-02-26 09:30,26,2.914,2.916,2.911,2.912,103
20191001|2019-02-26 10:00,26,2.912,2.912,2.903,2.903,268
20191001|2019-02-26 10:30,26,2.903,2.906,2.893,2.893,233
20191001|2019-02-26 11:00,26,2.895,2.905,2.895,2.901,209
20191001|2019-02-26 11:30,26,2.9,2.907,2.898,2.905,89
20191001|2019-02-26 12:00,26,2.905,2.914,2.905,2.908,107
20191001|2019-02-26 12:30,26,2.906,2.91,2.897,2.905,171
20191001|2019-02-26 13:00,26,2.907,2.91,2.893,2.894,452
20191001|2019-02-26 13:30,26,2.895,2.896,2.869,2.871,260
20191001|2019-02-26 14:00,26,2.873,2.88,2.871,2.877,144
20191001|2019-02-26 14:30,26,2.876,2.88,2.875,2.877,26
20191001|2019-02-26 15:00,26,2.878,2.878,2.875,2.877,12
20191001|2019-02-26 15:30,26,2.872,2.879,2.871,2.879,17
20191001|2019-02-26 21:30,27,2.88,2.88,2.88,2.88,1
20191001|2019-02-26 22:30,27,2.87,2.87,2.869,2.869,3
20191001|2019-02-27 02:00,27,2.884,2.884,2.884,2.884,1
20191001|2019-02-27 04:00,27,2.891,2.891,2.891,2.891,5
20191001|2019-02-27 06:30,27,2.871,2.873,2.871,2.873,4
20191001|2019-02-27 07:00,27,2.873,2.873,2.857,2.857,26
20191001|2019-02-27 07:30,27,2.858,2.861,2.853,2.854,146
20191001|2019-02-27 08:00,27,2.852,2.872,2.846,2.872,190
20191001|2019-02-27 08:30,27,2.872,2.875,2.867,2.868,186
20191001|2019-02-27 09:00,27,2.873,2.874,2.867,2.872,140
20191001|2019-02-27 09:30,27,2.873,2.89,2.873,2.887,312
20191001|2019-02-27 10:00,27,2.89,2.893,2.886,2.888,316
20191001|2019-02-27 10:30,27,2.89,2.894,2.883,2.891,105
20191001|2019-02-27 11:00,27,2.892,2.892,2.883,2.891,195
20191001|2019-02-27 11:30,27,2.889,2.892,2.883,2.891,77
20191001|2019-02-27 12:00,27,2.892,2.895,2.891,2.891,178
20191001|2019-02-27 12:30,27,2.894,2.894,2.889,2.893,76
20191001|2019-02-27 13:00,27,2.896,2.902,2.896,2.898,271
20191001|2019-02-27 13:30,27,2.894,2.905,2.894,2.902,60
20191001|2019-02-27 14:00,27,2.901,2.903,2.9,2.902,50
20191001|2019-02-27 14:30,27,2.902,2.905,2.901,2.905,7
20191001|2019-02-27 15:00,27,2.904,2.907,2.904,2.906,19
20191001|2019-02-27 15:30,27,2.905,2.908,2.905,2.908,19
20191001|2019-02-27 21:00,28,2.908,2.908,2.908,2.908,1
20191001|2019-02-28 02:30,28,2.911,2.911,2.911,2.911,2
20191001|2019-02-28 04:00,28,2.917,2.92,2.917,2.92,3
20191001|2019-02-28 04:30,28,2.92,2.921,2.92,2.92,4
20191001|2019-02-28 05:00,28,2.922,2.925,2.918,2.925,39
20191001|2019-02-28 05:30,28,2.925,2.927,2.925,2.927,41
20191001|2019-02-28 06:00,28,2.918,2.922,2.917,2.922,34
20191001|2019-02-28 06:30,28,2.924,2.924,2.917,2.92,45
20191001|2019-02-28 07:00,28,2.914,2.92,2.913,2.919,62
20191001|2019-02-28 07:30,28,2.916,2.92,2.911,2.92,80
20191001|2019-02-28 08:00,28,2.92,2.922,2.915,2.919,140
20191001|2019-02-28 08:30,28,2.919,2.924,2.917,2.92,314
20191001|2019-02-28 09:00,28,2.921,2.922,2.91,2.911,162
20191001|2019-02-28 09:30,28,2.902,2.921,2.898,2.912,291
20191001|2019-02-28 10:00,28,2.914,2.914,2.897,2.897,267
20191001|2019-02-28 10:30,28,2.895,2.909,2.892,2.902,206
20191001|2019-02-28 11:00,28,2.902,2.916,2.9,2.913,225
20191001|2019-02-28 11:30,28,2.911,2.911,2.906,2.906,118
20191001|2019-02-28 12:00,28,2.906,2.916,2.906,2.911,282
20191001|2019-02-28 12:30,28,2.911,2.917,2.911,2.916,95
20191001|2019-02-28 13:00,28,2.913,2.922,2.909,2.92,582
20191001|2019-02-28 13:30,28,2.92,2.92,2.918,2.919,88
20191001|2019-02-28 14:00,28,2.92,2.92,2.914,2.917,170
20191001|2019-02-28 14:30,28,2.915,2.919,2.915,2.915,126
20191001|2019-02-28 15:00,28,2.914,2.915,2.914,2.914,23
20191001|2019-02-28 15:30,28,2.915,2.915,2.913,2.913,22
20191001|2019-02-28 17:00,1,2.919,2.919,2.915,2.915,4
20191001|2019-02-28 17:30,1,2.911,2.911,2.906,2.906,18
20191001|2019-02-28 18:00,1,2.893,2.893,2.893,2.893,1
20191001|2019-02-28 21:30,1,2.901,2.901,2.901,2.901,1
20191001|2019-02-28 22:00,1,2.903,2.903,2.903,2.903,1
20191001|2019-03-01 00:00,1,2.903,2.903,2.903,2.903,2
20191001|2019-03-01 04:00,1,2.911,2.912,2.911,2.912,10
20191001|2019-03-01 04:30,1,2.916,2.924,2.915,2.924,29
20191001|2019-03-01 05:00,1,2.925,2.928,2.925,2.927,16
20191001|2019-03-01 06:00,1,2.923,2.923,2.922,2.922,9
20191001|2019-03-01 06:30,1,2.923,2.923,2.923,2.923,1
20191001|2019-03-01 07:00,1,2.918,2.922,2.916,2.922,14
20191001|2019-03-01 07:30,1,2.922,2.922,2.916,2.919,86
20191001|2019-03-01 08:00,1,2.92,2.952,2.92,2.95,995
20191001|2019-03-01 08:30,1,2.952,2.953,2.937,2.939,451
20191001|2019-03-01 09:00,1,2.938,2.945,2.922,2.933,251
20191001|2019-03-01 09:30,1,2.933,2.94,2.932,2.935,176
20191001|2019-03-01 10:00,1,2.937,2.941,2.934,2.938,586
20191001|2019-03-01 10:30,1,2.939,2.944,2.937,2.943,315
20191001|2019-03-01 11:00,1,2.942,2.944,2.937,2.94,322
20191001|2019-03-01 11:30,1,2.94,2.942,2.938,2.939,415
20191001|2019-03-01 12:00,1,2.941,2.948,2.941,2.946,344
20191001|2019-03-01 12:30,1,2.945,2.953,2.945,2.951,414
20191001|2019-03-01 13:00,1,2.952,2.957,2.951,2.955,1037
20191001|2019-03-01 13:30,1,2.955,2.955,2.948,2.949,336
20191001|2019-03-01 14:00,1,2.95,2.952,2.948,2.949,109
20191001|2019-03-01 14:30,1,2.95,2.95,2.947,2.948,128
20191001|2019-03-01 15:00,1,2.948,2.949,2.945,2.947,53
20191001|2019-03-03 17:00,4,2.956,2.957,2.945,2.945,17
20191001|2019-03-03 17:30,4,2.95,2.95,2.95,2.95,1
20191001|2019-03-03 21:00,4,2.96,2.96,2.96,2.96,1
20191001|2019-03-03 21:30,4,2.952,2.952,2.952,2.952,1
20191001|2019-03-03 22:00,4,2.955,2.955,2.955,2.955,5
20191001|2019-03-04 03:30,4,2.937,2.937,2.936,2.936,2
20191001|2019-03-04 04:00,4,2.937,2.937,2.937,2.937,1
20191001|2019-03-04 05:00,4,2.942,2.942,2.942,2.942,1
20191001|2019-03-04 05:30,4,2.952,2.956,2.952,2.954,3
20191001|2019-03-04 06:00,4,2.971,2.974,2.955,2.955,22
20191001|2019-03-04 06:30,4,2.959,2.959,2.959,2.959,3
20191001|2019-03-04 07:00,4,2.961,2.975,2.96,2.97,140
20191001|2019-03-04 07:30,4,2.973,2.974,2.958,2.961,123
20191001|2019-03-04 08:00,4,2.958,2.966,2.932,2.948,526
20191001|2019-03-04 08:30,4,2.949,2.963,2.949,2.958,239
20191001|2019-03-04 09:00,4,2.958,2.958,2.94,2.944,452
20191001|2019-03-04 09:30,4,2.945,2.948,2.941,2.944,214
20191001|2019-03-04 10:00,4,2.945,2.945,2.932,2.933,137
20191001|2019-03-04 10:30,4,2.932,2.945,2.932,2.94,92
20191001|2019-03-04 11:00,4,2.942,2.945,2.938,2.941,120
20191001|2019-03-04 11:30,4,2.938,2.945,2.938,2.942,79
20191001|2019-03-04 12:00,4,2.941,2.947,2.941,2.943,95
20191001|2019-03-04 12:30,4,2.941,2.95,2.941,2.95,190
20191001|2019-03-04 13:00,4,2.948,2.955,2.946,2.954,536
20191001|2019-03-04 13:30,4,2.953,2.953,2.948,2.948,167
20191001|2019-03-04 14:00,4,2.948,2.95,2.946,2.946,164
20191001|2019-03-04 14:30,4,2.945,2.951,2.945,2.951,41
20191001|2019-03-04 15:00,4,2.952,2.954,2.951,2.951,14
20191001|2019-03-04 15:30,4,2.952,2.953,2.951,2.951,7
20191001|2019-03-04 17:00,5,2.955,2.956,2.955,2.956,5
20191001|2019-03-04 18:00,5,2.955,2.956,2.955,2.956,13
20191001|2019-03-04 18:30,5,2.955,2.955,2.955,2.955,9
20191001|2019-03-04 20:00,5,2.955,2.955,2.955,2.955,2
20191001|2019-03-04 20:30,5,2.955,2.955,2.955,2.955,21
20191001|2019-03-04 21:00,5,2.955,2.955,2.955,2.955,1
20191001|2019-03-04 21:30,5,2.954,2.954,2.954,2.954,1
20191001|2019-03-04 23:30,5,2.957,2.957,2.956,2.956,24
20191001|2019-03-05 00:00,5,2.956,2.956,2.956,2.956,2
20191001|2019-03-05 01:00,5,2.96,2.96,2.959,2.96,10
20191001|2019-03-05 01:30,5,2.96,2.961,2.96,2.961,4
20191001|2019-03-05 02:00,5,2.961,2.967,2.96,2.967,35
20191001|2019-03-05 02:30,5,2.968,2.969,2.968,2.969,5
20191001|2019-03-05 03:00,5,2.968,2.968,2.966,2.966,5
20191001|2019-03-05 03:30,5,2.968,2.968,2.968,2.968,1
20191001|2019-03-05 04:30,5,2.975,2.976,2.973,2.974,31
20191001|2019-03-05 05:00,5,2.975,2.975,2.967,2.969,27
20191001|2019-03-05 05:30,5,2.97,2.976,2.97,2.974,13
20191001|2019-03-05 06:00,5,2.972,2.974,2.972,2.974,4
20191001|2019-03-05 06:30,5,2.978,2.979,2.972,2.972,73
20191001|2019-03-05 07:00,5,2.972,2.972,2.959,2.964,65
20191001|2019-03-05 07:30,5,2.965,2.966,2.952,2.957,79
20191001|2019-03-05 08:00,5,2.956,2.957,2.947,2.954,228
20191001|2019-03-05 08:30,5,2.955,2.957,2.943,2.947,192
20191001|2019-03-05 09:00,5,2.946,2.951,2.942,2.944,331
20191001|2019-03-05 09:30,5,2.944,2.945,2.938,2.939,256
20191001|2019-03-05 10:00,5,2.94,2.944,2.936,2.941,192
20191001|2019-03-05 10:30,5,2.941,2.949,2.941,2.948,331
20191001|2019-03-05 11:00,5,2.948,2.951,2.947,2.95,176
20191001|2019-03-05 11:30,5,2.951,2.956,2.95,2.95,165
20191001|2019-03-05 12:00,5,2.953,2.955,2.95,2.954,50
20191001|2019-03-05 12:30,5,2.954,2.959,2.953,2.958,224
20191001|2019-03-05 13:00,5,2.958,2.967,2.957,2.967,528
20191001|2019-03-05 13:30,5,2.965,2.965,2.961,2.965,84
20191001|2019-03-05 14:00,5,2.965,2.967,2.964,2.965,55
20191001|2019-03-05 14:30,5,2.966,2.97,2.965,2.966,76
20191001|2019-03-05 15:00,5,2.966,2.966,2.965,2.966,18
20191001|2019-03-05 15:30,5,2.967,2.968,2.967,2.968,7
20191001|2019-03-05 17:30,6,2.967,2.967,2.967,2.967,2
20191001|2019-03-05 19:00,6,2.974,2.974,2.974,2.974,10
20191001|2019-03-05 21:30,6,2.966,2.966,2.966,2.966,1
20191001|2019-03-06 01:30,6,2.964,2.964,2.964,2.964,28
20191001|2019-03-06 03:30,6,2.966,2.966,2.966,2.966,1
20191001|2019-03-06 04:00,6,2.965,2.965,2.965,2.965,1
20191001|2019-03-06 05:00,6,2.974,2.974,2.974,2.974,5
20191001|2019-03-06 05:30,6,2.971,2.972,2.97,2.97,3
20191001|2019-03-06 06:00,6,2.97,2.97,2.964,2.964,72
20191001|2019-03-06 06:30,6,2.964,2.964,2.955,2.956,182
20191001|2019-03-06 07:00,6,2.954,2.956,2.95,2.953,54
20191001|2019-03-06 07:30,6,2.956,2.96,2.951,2.96,110
20191001|2019-03-06 08:00,6,2.958,2.958,2.945,2.946,447
20191001|2019-03-06 08:30,6,2.946,2.95,2.94,2.947,369
20191001|2019-03-06 09:00,6,2.947,2.953,2.947,2.953,263
20191001|2019-03-06 09:30,6,2.952,2.953,2.948,2.949,234
20191001|2019-03-06 10:00,6,2.948,2.948,2.933,2.943,455
20191001|2019-03-06 10:30,6,2.942,2.942,2.928,2.934,485
20191001|2019-03-06 11:00,6,2.933,2.934,2.927,2.93,280
20191001|2019-03-06 11:30,6,2.93,2.935,2.929,2.933,131
20191001|2019-03-06 12:00,6,2.932,2.94,2.932,2.938,305
20191001|2019-03-06 12:30,6,2.937,2.944,2.937,2.943,392
20191001|2019-03-06 13:00,6,2.943,2.945,2.931,2.939,547
20191001|2019-03-06 13:30,6,2.94,2.944,2.939,2.942,126
20191001|2019-03-06 14:00,6,2.94,2.943,2.939,2.94,80
20191001|2019-03-06 14:30,6,2.94,2.943,2.94,2.943,66
20191001|2019-03-06 15:00,6,2.943,2.943,2.942,2.942,124
20191001|2019-03-06 15:30,6,2.943,2.944,2.94,2.94,64
20191001|2019-03-06 17:30,7,2.946,2.946,2.946,2.946,1
20191001|2019-03-06 20:30,7,2.946,2.947,2.946,2.947,5
20191001|2019-03-06 23:30,7,2.941,2.941,2.94,2.94,4
20191001|2019-03-07 00:00,7,2.938,2.942,2.938,2.941,6
20191001|2019-03-07 00:30,7,2.941,2.941,2.939,2.94,8
20191001|2019-03-07 01:00,7,2.942,2.942,2.939,2.939,19
20191001|2019-03-07 01:30,7,2.938,2.938,2.936,2.936,2
20191001|2019-03-07 02:30,7,2.932,2.932,2.932,2.932,1
20191001|2019-03-07 03:00,7,2.932,2.932,2.931,2.931,3
20191001|2019-03-07 04:00,7,2.933,2.933,2.933,2.933,1
20191001|2019-03-07 04:30,7,2.94,2.94,2.94,2.94,1
20191001|2019-03-07 05:00,7,2.942,2.942,2.942,2.942,5
20191001|2019-03-07 05:30,7,2.936,2.937,2.936,2.937,7
20191001|2019-03-07 06:00,7,2.936,2.937,2.931,2.931,14
20191001|2019-03-07 06:30,7,2.923,2.924,2.918,2.924,23
20191001|2019-03-07 07:00,7,2.925,2.927,2.921,2.925,54
20191001|2019-03-07 07:30,7,2.926,2.931,2.926,2.931,37
20191001|2019-03-07 08:00,7,2.932,2.949,2.932,2.945,271
20191001|2019-03-07 08:30,7,2.944,2.953,2.944,2.946,253
20191001|2019-03-07 09:00,7,2.947,2.958,2.947,2.95,329
20191001|2019-03-07 09:30,7,2.947,2.953,2.938,2.947,395
20191001|2019-03-07 10:00,7,2.947,2.947,2.939,2.939,144
20191001|2019-03-07 10:30,7,2.939,2.939,2.928,2.932,164
20191001|2019-03-07 11:00,7,2.935,2.945,2.932,2.945,160
20191001|2019-03-07 11:30,7,2.946,2.949,2.945,2.946,108
20191001|2019-03-07 12:00,7,2.946,2.949,2.944,2.949,143
20191001|2019-03-07 12:30,7,2.948,2.97,2.947,2.965,342
20191001|2019-03-07 13:00,7,2.963,2.968,2.954,2.967,836
20191001|2019-03-07 13:30,7,2.967,2.968,2.959,2.966,139
20191001|2019-03-07 14:00,7,2.966,2.967,2.96,2.962,61
20191001|2019-03-07 14:30,7,2.962,2.966,2.961,2.966,100
20191001|2019-03-07 15:00,7,2.967,2.969,2.966,2.966,17
20191001|2019-03-07 15:30,7,2.969,2.969,2.967,2.967,4
20191001|2019-03-07 17:00,8,2.97,2.97,2.97,2.97,1
20191001|2019-03-07 21:30,8,2.971,2.971,2.971,2.971,1
20191001|2019-03-08 00:30,8,2.973,2.975,2.973,2.973,12
20191001|2019-03-08 01:00,8,2.973,2.973,2.972,2.972,2
20191001|2019-03-08 01:30,8,2.975,2.975,2.975,2.975,2
20191001|2019-03-08 02:00,8,2.971,2.98,2.971,2.98,5
20191001|2019-03-08 02:30,8,2.985,2.988,2.985,2.987,16
20191001|2019-03-08 04:30,8,2.983,2.983,2.98,2.98,29
20191001|2019-03-08 06:00,8,2.976,2.976,2.976,2.976,2
20191001|2019-03-08 06:30,8,2.973,2.977,2.973,2.976,4
20191001|2019-03-08 07:00,8,2.973,2.982,2.971,2.975,199
20191001|2019-03-08 07:30,8,2.974,2.983,2.972,2.977,137
20191001|2019-03-08 08:00,8,2.975,2.982,2.966,2.974,231
20191001|2019-03-08 08:30,8,2.973,2.978,2.97,2.971,295
20191001|2019-03-08 09:00,8,2.972,2.974,2.968,2.968,261
20191001|2019-03-08 09:30,8,2.968,2.974,2.967,2.969,161
20191001|2019-03-08 10:00,8,2.967,2.97,2.962,2.968,209
20191001|2019-03-08 10:30,8,2.968,2.973,2.964,2.967,116
20191001|2019-03-08 11:00,8,2.969,2.975,2.967,2.968,119
20191001|2019-03-08 11:30,8,2.969,2.972,2.967,2.969,147
20191001|2019-03-08 12:00,8,2.969,2.974,2.968,2.969,158
20191001|2019-03-08 12:30,8,2.97,2.975,2.97,2.974,141
20191001|2019-03-08 13:00,8,2.974,2.978,2.97,2.971,816
20191001|2019-03-08 13:30,8,2.97,2.974,2.968,2.971,103
20191001|2019-03-08 14:00,8,2.973,2.973,2.969,2.97,75
20191001|2019-03-08 14:30,8,2.968,2.969,2.967,2.969,52
20191001|2019-03-08 15:00,8,2.97,2.971,2.97,2.971,23
20191001|2019-03-10 17:00,11,2.94,2.95,2.94,2.942,38
20191001|2019-03-10 17:30,11,2.941,2.941,2.941,2.941,3
20191001|2019-03-10 18:00,11,2.934,2.934,2.934,2.934,3
20191001|2019-03-10 19:30,11,2.935,2.935,2.935,2.935,1
20191001|2019-03-10 20:30,11,2.936,2.937,2.934,2.934,8
20191001|2019-03-10 21:30,11,2.933,2.933,2.933,2.933,5
20191001|2019-03-10 22:00,11,2.931,2.931,2.931,2.931,4
20191001|2019-03-10 23:00,11,2.934,2.934,2.934,2.934,10
20191001|2019-03-11 00:30,11,2.928,2.931,2.928,2.931,9
20191001|2019-03-11 01:30,11,2.935,2.935,2.935,2.935,1
20191001|2019-03-11 02:30,11,2.931,2.931,2.92,2.921,25
20191001|2019-03-11 03:00,11,2.929,2.929,2.929,2.929,2
20191001|2019-03-11 04:30,11,2.923,2.923,2.916,2.922,19
20191001|2019-03-11 05:00,11,2.922,2.922,2.922,2.922,3
20191001|2019-03-11 06:00,11,2.915,2.915,2.911,2.912,13
20191001|2019-03-11 06:30,11,2.911,2.916,2.907,2.916,63
20191001|2019-03-11 07:00,11,2.916,2.919,2.909,2.912,156
20191001|2019-03-11 07:30,11,2.91,2.915,2.908,2.913,87
20191001|2019-03-11 08:00,11,2.913,2.928,2.907,2.917,312
20191001|2019-03-11 08:30,11,2.917,2.918,2.902,2.91,328
20191001|2019-03-11 09:00,11,2.91,2.912,2.905,2.908,206
20191001|2019-03-11 09:30,11,2.909,2.909,2.901,2.906,161
20191001|2019-03-11 10:00,11,2.907,2.91,2.901,2.901,262
20191001|2019-03-11 10:30,11,2.9,2.907,2.897,2.902,130
20191001|2019-03-11 11:00,11,2.901,2.912,2.901,2.901,158
20191001|2019-03-11 11:30,11,2.902,2.906,2.9,2.906,109
20191001|2019-03-11 12:00,11,2.906,2.906,2.902,2.905,59
20191001|2019-03-11 12:30,11,2.907,2.913,2.906,2.907,74
20191001|2019-03-11 13:00,11,2.909,2.918,2.899,2.907,572
20191001|2019-03-11 13:30,11,2.907,2.913,2.906,2.907,226
20191001|2019-03-11 14:00,11,2.907,2.907,2.902,2.906,44
20191001|2019-03-11 14:30,11,2.905,2.908,2.903,2.906,163
20191001|2019-03-11 15:00,11,2.907,2.911,2.905,2.905,173
20191001|2019-03-11 15:30,11,2.906,2.908,2.905,2.907,15
20191001|2019-03-11 17:00,12,2.91,2.91,2.91,2.91,1
20191001|2019-03-12 02:30,12,2.91,2.911,2.905,2.911,5
20191001|2019-03-12 03:30,12,2.914,2.914,2.913,2.913,2
20191001|2019-03-12 05:00,12,2.911,2.911,2.911,2.911,1
20191001|2019-03-12 06:00,12,2.905,2.905,2.897,2.897,12
20191001|2019-03-12 06:30,12,2.9,2.9,2.896,2.896,26
20191001|2019-03-12 07:00,12,2.9,2.901,2.895,2.896,60
20191001|2019-03-12 07:30,12,2.896,2.896,2.889,2.893,168
20191001|2019-03-12 08:00,12,2.892,2.912,2.887,2.906,232
20191001|2019-03-12 08:30,12,2.907,2.912,2.904,2.904,101
20191001|2019-03-12 09:00,12,2.904,2.905,2.899,2.905,83
20191001|2019-03-12 09:30,12,2.903,2.904,2.899,2.904,70
20191001|2019-03-12 10:00,12,2.9,2.902,2.894,2.896,112
20191001|2019-03-12 10:30,12,2.897,2.906,2.897,2.902,161
20191001|2019-03-12 11:00,12,2.902,2.905,2.899,2.903,132
20191001|2019-03-12 11:30,12,2.901,2.909,2.901,2.906,55
20191001|2019-03-12 12:00,12,2.907,2.908,2.903,2.906,290
20191001|2019-03-12 12:30,12,2.907,2.929,2.907,2.918,190
20191001|2019-03-12 13:00,12,2.92,2.926,2.918,2.921,514
20191001|2019-03-12 13:30,12,2.922,2.925,2.916,2.921,59
20191001|2019-03-12 14:00,12,2.92,2.924,2.92,2.924,27
20191001|2019-03-12 14:30,12,2.925,2.932,2.925,2.93,43
20191001|2019-03-12 15:00,12,2.931,2.932,2.929,2.929,24
20191001|2019-03-12 15:30,12,2.928,2.93,2.926,2.927,12
20191001|2019-03-12 17:00,13,2.926,2.93,2.926,2.93,2
20191001|2019-03-12 18:00,13,2.929,2.929,2.929,2.929,1
20191001|2019-03-12 20:00,13,2.932,2.932,2.932,2.932,3
20191001|2019-03-12 22:30,13,2.924,2.924,2.924,2.924,1
20191001|2019-03-13 01:30,13,2.91,2.91,2.91,2.91,1
20191001|2019-03-13 05:30,13,2.913,2.913,2.913,2.913,1
20191001|2019-03-13 06:00,13,2.913,2.913,2.912,2.912,2
20191001|2019-03-13 06:30,13,2.924,2.924,2.92,2.921,13
20191001|2019-03-13 07:00,13,2.928,2.928,2.91,2.917,24
20191001|2019-03-13 07:30,13,2.918,2.923,2.916,2.921,11
20191001|2019-03-13 08:00,13,2.923,2.947,2.922,2.937,326
20191001|2019-03-13 08:30,13,2.938,2.948,2.938,2.946,123
20191001|2019-03-13 09:00,13,2.946,2.951,2.937,2.94,449
20191001|2019-03-13 09:30,13,2.94,2.942,2.937,2.941,79
20191001|2019-03-13 10:00,13,2.941,2.946,2.939,2.945,317
20191001|2019-03-13 10:30,13,2.946,2.949,2.944,2.947,386
20191001|2019-03-13 11:00,13,2.947,2.949,2.947,2.948,175
20191001|2019-03-13 11:30,13,2.946,2.946,2.939,2.939,108
20191001|2019-03-13 12:00,13,2.94,2.941,2.937,2.939,156
20191001|2019-03-13 12:30,13,2.94,2.944,2.94,2.944,32
20191001|2019-03-13 13:00,13,2.945,2.95,2.939,2.95,268
20191001|2019-03-13 13:30,13,2.949,2.949,2.942,2.946,156
20191001|2019-03-13 14:00,13,2.948,2.948,2.944,2.945,85
20191001|2019-03-13 14:30,13,2.946,2.95,2.942,2.949,128
20191001|2019-03-13 15:00,13,2.947,2.955,2.947,2.955,96
20191001|2019-03-13 15:30,13,2.955,2.96,2.955,2.958,98
20191001|2019-03-13 17:00,14,2.965,2.97,2.965,2.968,4
20191001|2019-03-14 03:30,14,2.957,2.957,2.954,2.955,4
20191001|2019-03-14 04:00,14,2.956,2.956,2.954,2.954,2
20191001|2019-03-14 04:30,14,2.954,2.954,2.954,2.954,1
20191001|2019-03-14 05:30,14,2.954,2.954,2.954,2.954,2
20191001|2019-03-14 06:30,14,2.956,2.956,2.955,2.955,6
20191001|2019-03-14 07:00,14,2.96,2.967,2.96,2.963,57
20191001|2019-03-14 07:30,14,2.958,2.962,2.952,2.952,48
20191001|2019-03-14 08:00,14,2.952,2.968,2.952,2.963,143
20191001|2019-03-14 08:30,14,2.961,2.966,2.96,2.963,90
20191001|2019-03-14 09:00,14,2.964,2.966,2.962,2.965,71
20191001|2019-03-14 09:30,14,2.956,2.958,2.953,2.954,164
20191001|2019-03-14 10:00,14,2.955,2.965,2.955,2.959,160
20191001|2019-03-14 10:30,14,2.96,2.963,2.957,2.959,82
20191001|2019-03-14 11:00,14,2.959,2.96,2.955,2.959,105
20191001|2019-03-14 11:30,14,2.958,2.96,2.957,2.96,53
20191001|2019-03-14 12:00,14,2.959,2.961,2.957,2.96,33
20191001|2019-03-14 12:30,14,2.959,2.963,2.959,2.961,81
20191001|2019-03-14 13:00,14,2.96,2.966,2.957,2.957,395
20191001|2019-03-14 13:30,14,2.958,2.96,2.957,2.957,46
20191001|2019-03-14 14:00,14,2.957,2.958,2.955,2.955,96
20191001|2019-03-14 14:30,14,2.954,2.955,2.953,2.953,34
20191001|2019-03-14 15:00,14,2.953,2.955,2.952,2.954,67
20191001|2019-03-14 15:30,14,2.953,2.955,2.952,2.953,24
20191001|2019-03-14 17:00,15,2.952,2.952,2.952,2.952,1
20191001|2019-03-15 00:00,15,2.947,2.952,2.947,2.952,5
20191001|2019-03-15 02:30,15,2.948,2.957,2.948,2.957,3
20191001|2019-03-15 06:00,15,2.946,2.946,2.946,2.946,1
20191001|2019-03-15 06:30,15,2.934,2.934,2.934,2.934,1
20191001|2019-03-15 07:00,15,2.936,2.936,2.926,2.933,60
20191001|2019-03-15 07:30,15,2.931,2.935,2.931,2.934,34
20191001|2019-03-15 08:00,15,2.935,2.943,2.93,2.94,200
20191001|2019-03-15 08:30,15,2.943,2.945,2.938,2.94,85
20191001|2019-03-15 09:00,15,2.939,2.941,2.934,2.937,168
20191001|2019-03-15 09:30,15,2.939,2.941,2.93,2.932,261
20191001|2019-03-15 10:00,15,2.931,2.932,2.921,2.925,166
20191001|2019-03-15 10:30,15,2.925,2.926,2.92,2.924,52
20191001|2019-03-15 11:00,15,2.924,2.931,2.924,2.929,61
20191001|2019-03-15 11:30,15,2.929,2.934,2.926,2.926,79
20191001|2019-03-15 12:00,15,2.927,2.931,2.923,2.926,81
20191001|2019-03-15 12:30,15,2.927,2.931,2.925,2.931,35
20191001|2019-03-15 13:00,15,2.93,2.931,2.914,2.919,295
20191001|2019-03-15 13:30,15,2.921,2.923,2.918,2.923,178
20191001|2019-03-15 14:00,15,2.922,2.925,2.922,2.924,43
20191001|2019-03-15 14:30,15,2.923,2.924,2.917,2.918,70
20191001|2019-03-15 15:00,15,2.918,2.918,2.917,2.917,12
20191001|2019-03-15 15:30,15,2.917,2.917,2.915,2.915,19
20191001|2019-03-18 00:00,18,2.914,2.914,2.914,2.914,2
20191001|2019-03-18 01:30,18,2.916,2.916,2.916,2.916,1
20191001|2019-03-18 02:00,18,2.915,2.915,2.915,2.915,1
20191001|2019-03-18 03:30,18,2.92,2.923,2.92,2.923,3
20191001|2019-03-18 05:30,18,2.913,2.913,2.913,2.913,1
20191001|2019-03-18 06:00,18,2.914,2.914,2.914,2.914,23
20191001|2019-03-18 07:00,18,2.915,2.928,2.915,2.923,52
20191001|2019-03-18 07:30,18,2.925,2.935,2.925,2.932,86
20191001|2019-03-18 08:00,18,2.933,2.95,2.932,2.944,196
20191001|2019-03-18 08:30,18,2.943,2.951,2.942,2.951,84
20191001|2019-03-18 09:00,18,2.951,2.955,2.948,2.95,65
20191001|2019-03-18 09:30,18,2.949,2.952,2.945,2.951,85
20191001|2019-03-18 10:00,18,2.952,2.953,2.951,2.952,74
20191001|2019-03-18 10:30,18,2.953,2.957,2.953,2.954,40
20191001|2019-03-18 11:00,18,2.956,2.957,2.956,2.956,57
20191001|2019-03-18 11:30,18,2.956,2.958,2.95,2.957,391
20191001|2019-03-18 12:00,18,2.957,2.966,2.957,2.963,52
20191001|2019-03-18 12:30,18,2.962,2.967,2.961,2.965,87
20191001|2019-03-18 13:00,18,2.965,2.972,2.964,2.972,400
20191001|2019-03-18 13:30,18,2.971,2.971,2.967,2.967,94
20191001|2019-03-18 14:00,18,2.967,2.968,2.966,2.967,118
20191001|2019-03-18 14:30,18,2.967,2.968,2.964,2.965,31
20191001|2019-03-18 15:00,18,2.968,2.968,2.967,2.967,12
20191001|2019-03-18 15:30,18,2.965,2.966,2.962,2.962,11
20191001|2019-03-18 17:30,19,2.958,2.958,2.958,2.958,2
20191001|2019-03-18 18:00,19,2.962,2.962,2.962,2.962,1
20191001|2019-03-19 02:00,19,2.969,2.969,2.969,2.969,1
20191001|2019-03-19 02:30,19,2.975,2.98,2.975,2.98,3
20191001|2019-03-19 03:00,19,2.985,2.985,2.982,2.985,4
20191001|2019-03-19 03:30,19,2.99,2.99,2.984,2.984,7
20191001|2019-03-19 04:30,19,2.99,2.991,2.989,2.989,9
20191001|2019-03-19 05:00,19,2.993,2.995,2.993,2.994,6
20191001|2019-03-19 05:30,19,2.998,3,2.993,2.993,7
20191001|2019-03-19 06:00,19,2.996,2.996,2.988,2.988,5
20191001|2019-03-19 06:30,19,2.989,2.989,2.984,2.985,15
20191001|2019-03-19 07:00,19,2.987,2.995,2.987,2.988,99
20191001|2019-03-19 07:30,19,2.988,2.993,2.988,2.992,62
20191001|2019-03-19 08:00,19,2.991,2.991,2.976,2.976,233
20191001|2019-03-19 08:30,19,2.975,2.98,2.965,2.968,298
20191001|2019-03-19 09:00,19,2.969,2.976,2.968,2.971,182
20191001|2019-03-19 09:30,19,2.971,2.972,2.964,2.968,53
20191001|2019-03-19 10:00,19,2.967,2.971,2.967,2.97,77
20191001|2019-03-19 10:30,19,2.971,2.973,2.967,2.971,44
20191001|2019-03-19 11:00,19,2.972,2.976,2.972,2.972,47
20191001|2019-03-19 11:30,19,2.97,2.971,2.963,2.971,265
20191001|2019-03-19 12:00,19,2.974,2.979,2.973,2.977,164
20191001|2019-03-19 12:30,19,2.977,2.978,2.974,2.975,58
20191001|2019-03-19 13:00,19,2.975,2.979,2.972,2.978,169
20191001|2019-03-19 13:30,19,2.978,2.978,2.973,2.973,132
20191001|2019-03-19 14:00,19,2.974,2.976,2.974,2.974,18
20191001|2019-03-19 14:30,19,2.975,2.975,2.972,2.972,22
20191001|2019-03-19 15:00,19,2.97,2.972,2.97,2.97,5
20191001|2019-03-19 15:30,19,2.968,2.968,2.968,2.968,3
20191001|2019-03-19 17:30,20,2.967,2.967,2.967,2.967,1
20191001|2019-03-20 02:30,20,2.96,2.965,2.96,2.963,3
20191001|2019-03-20 04:00,20,2.961,2.961,2.959,2.959,3
20191001|2019-03-20 05:30,20,2.965,2.967,2.965,2.967,2
20191001|2019-03-20 06:00,20,2.973,2.978,2.973,2.978,9
20191001|2019-03-20 06:30,20,2.974,2.979,2.974,2.978,17
20191001|2019-03-20 07:00,20,2.968,2.971,2.964,2.97,126
20191001|2019-03-20 07:30,20,2.962,2.966,2.944,2.949,231
20191001|2019-03-20 08:00,20,2.949,2.963,2.949,2.953,182
20191001|2019-03-20 08:30,20,2.953,2.954,2.945,2.947,88
20191001|2019-03-20 09:00,20,2.947,2.947,2.939,2.944,123
20191001|2019-03-20 09:30,20,2.944,2.951,2.942,2.947,124
20191001|2019-03-20 10:00,20,2.944,2.947,2.939,2.943,259
20191001|2019-03-20 10:30,20,2.943,2.95,2.941,2.95,51
20191001|2019-03-20 11:00,20,2.949,2.951,2.945,2.947,75
20191001|2019-03-20 11:30,20,2.946,2.955,2.944,2.953,127
20191001|2019-03-20 12:00,20,2.952,2.953,2.945,2.946,35
20191001|2019-03-20 12:30,20,2.945,2.945,2.939,2.942,164
20191001|2019-03-20 13:00,20,2.942,2.945,2.935,2.944,169
20191001|2019-03-20 13:30,20,2.943,2.947,2.943,2.946,158
20191001|2019-03-20 14:00,20,2.946,2.948,2.946,2.948,5
20191001|2019-03-20 14:30,20,2.947,2.95,2.947,2.948,23
20191001|2019-03-20 15:00,20,2.954,2.954,2.951,2.951,18
20191001|2019-03-20 15:30,20,2.949,2.952,2.949,2.951,11
20191001|2019-03-20 20:00,21,2.954,2.954,2.954,2.954,1
20191001|2019-03-20 21:00,21,2.954,2.954,2.954,2.954,1
20191001|2019-03-20 23:00,21,2.954,2.954,2.954,2.954,2
20191001|2019-03-21 05:30,21,2.941,2.941,2.941,2.941,1
20191001|2019-03-21 06:00,21,2.945,2.945,2.945,2.945,1
20191001|2019-03-21 06:30,21,2.941,2.944,2.941,2.942,17
20191001|2019-03-21 07:00,21,2.937,2.938,2.933,2.935,33
20191001|2019-03-21 07:30,21,2.937,2.937,2.927,2.928,131
20191001|2019-03-21 08:00,21,2.928,2.933,2.926,2.929,124
20191001|2019-03-21 08:30,21,2.932,2.943,2.927,2.929,181
20191001|2019-03-21 09:00,21,2.929,2.946,2.929,2.943,365
20191001|2019-03-21 09:30,21,2.939,2.948,2.935,2.942,167
20191001|2019-03-21 10:00,21,2.941,2.941,2.926,2.926,129
20191001|2019-03-21 10:30,21,2.927,2.932,2.925,2.932,170
20191001|2019-03-21 11:00,21,2.931,2.938,2.93,2.937,98
20191001|2019-03-21 11:30,21,2.937,2.937,2.931,2.934,86
20191001|2019-03-21 12:00,21,2.936,2.943,2.936,2.942,139
20191001|2019-03-21 12:30,21,2.942,2.95,2.939,2.943,636
20191001|2019-03-21 13:00,21,2.943,2.951,2.941,2.951,419
20191001|2019-03-21 13:30,21,2.95,2.95,2.945,2.947,133
20191001|2019-03-21 14:00,21,2.947,2.95,2.947,2.948,225
20191001|2019-03-21 14:30,21,2.949,2.951,2.949,2.951,70
20191001|2019-03-21 15:00,21,2.951,2.952,2.951,2.952,10
20191001|2019-03-21 15:30,21,2.951,2.951,2.948,2.949,4
20191001|2019-03-21 17:00,22,2.946,2.946,2.945,2.945,2
20191001|2019-03-21 19:00,22,2.947,2.947,2.876,2.909,60
20191001|2019-03-21 19:30,22,2.886,2.887,2.886,2.887,9
20191001|2019-03-21 21:00,22,2.932,2.932,2.932,2.932,1
20191001|2019-03-21 21:30,22,2.933,2.933,2.933,2.933,1
20191001|2019-03-21 23:30,22,2.929,2.929,2.928,2.928,6
20191001|2019-03-22 00:00,22,2.929,2.929,2.929,2.929,3
20191001|2019-03-22 02:00,22,2.924,2.924,2.924,2.924,1
20191001|2019-03-22 03:00,22,2.926,2.926,2.926,2.926,1
20191001|2019-03-22 04:00,22,2.93,2.93,2.93,2.93,1
20191001|2019-03-22 05:00,22,2.925,2.925,2.925,2.925,1
20191001|2019-03-22 06:00,22,2.916,2.916,2.908,2.91,37
20191001|2019-03-22 06:30,22,2.912,2.921,2.909,2.921,32
20191001|2019-03-22 07:00,22,2.915,2.923,2.906,2.912,34
20191001|2019-03-22 07:30,22,2.912,2.921,2.904,2.916,78
20191001|2019-03-22 08:00,22,2.916,2.918,2.907,2.911,239
20191001|2019-03-22 08:30,22,2.911,2.911,2.897,2.902,282
20191001|2019-03-22 09:00,22,2.905,2.912,2.905,2.912,144
20191001|2019-03-22 09:30,22,2.911,2.911,2.905,2.905,61
20191001|2019-03-22 10:00,22,2.906,2.911,2.903,2.904,145
20191001|2019-03-22 10:30,22,2.903,2.904,2.898,2.902,174
20191001|2019-03-22 11:00,22,2.902,2.902,2.898,2.899,182
20191001|2019-03-22 11:30,22,2.898,2.9,2.896,2.899,90
20191001|2019-03-22 12:00,22,2.898,2.904,2.898,2.9,86
20191001|2019-03-22 12:30,22,2.901,2.912,2.901,2.912,107
20191001|2019-03-22 13:00,22,2.911,2.913,2.904,2.904,180
20191001|2019-03-22 13:30,22,2.904,2.913,2.904,2.911,176
20191001|2019-03-22 14:00,22,2.909,2.911,2.908,2.911,49
20191001|2019-03-22 14:30,22,2.912,2.912,2.911,2.911,11
20191001|2019-03-22 15:00,22,2.909,2.909,2.907,2.908,11
20191001|2019-03-24 17:00,25,2.88,2.883,2.872,2.872,121
20191001|2019-03-24 17:30,25,2.874,2.874,2.874,2.874,2
20191001|2019-03-24 19:00,25,2.876,2.877,2.876,2.876,13
20191001|2019-03-24 19:30,25,2.876,2.876,2.876,2.876,1
20191001|2019-03-24 20:30,25,2.883,2.883,2.883,2.883,5
20191001|2019-03-24 23:00,25,2.886,2.886,2.886,2.886,2
20191001|2019-03-25 02:00,25,2.885,2.885,2.885,2.885,19
20191001|2019-03-25 04:30,25,2.89,2.89,2.89,2.89,1
20191001|2019-03-25 05:00,25,2.89,2.89,2.89,2.89,1
20191001|2019-03-25 05:30,25,2.9,2.9,2.896,2.896,2
20191001|2019-03-25 06:00,25,2.89,2.891,2.89,2.891,4
20191001|2019-03-25 06:30,25,2.891,2.891,2.891,2.891,1
20191001|2019-03-25 07:00,25,2.892,2.892,2.866,2.875,125
20191001|2019-03-25 07:30,25,2.873,2.878,2.866,2.878,134
20191001|2019-03-25 08:00,25,2.88,2.891,2.875,2.89,88
20191001|2019-03-25 08:30,25,2.89,2.903,2.89,2.898,220
20191001|2019-03-25 09:00,25,2.896,2.901,2.895,2.898,183
20191001|2019-03-25 09:30,25,2.896,2.9,2.889,2.89,578
20191001|2019-03-25 10:00,25,2.889,2.895,2.887,2.895,107
20191001|2019-03-25 10:30,25,2.896,2.898,2.888,2.897,89
20191001|2019-03-25 11:00,25,2.899,2.901,2.898,2.9,142
20191001|2019-03-25 11:30,25,2.9,2.908,2.9,2.903,122
20191001|2019-03-25 12:00,25,2.904,2.905,2.902,2.904,56
20191001|2019-03-25 12:30,25,2.904,2.91,2.904,2.908,286
20191001|2019-03-25 13:00,25,2.908,2.915,2.904,2.914,277
20191001|2019-03-25 13:30,25,2.914,2.921,2.913,2.92,156
20191001|2019-03-25 14:00,25,2.919,2.922,2.916,2.92,143
20191001|2019-03-25 14:30,25,2.922,2.924,2.913,2.914,37
20191001|2019-03-25 15:00,25,2.913,2.915,2.912,2.914,20
20191001|2019-03-25 15:30,25,2.914,2.915,2.912,2.915,14
20191001|2019-03-25 17:30,26,2.911,2.911,2.911,2.911,1
20191001|2019-03-25 18:30,26,2.916,2.919,2.916,2.919,2
20191001|2019-03-25 19:00,26,2.92,2.922,2.92,2.921,6
20191001|2019-03-25 19:30,26,2.922,2.923,2.922,2.923,2
20191001|2019-03-26 04:00,26,2.903,2.907,2.903,2.904,8
20191001|2019-03-26 04:30,26,2.907,2.907,2.905,2.905,3
20191001|2019-03-26 05:00,26,2.901,2.905,2.9,2.905,5
20191001|2019-03-26 06:00,26,2.907,2.913,2.907,2.912,22
20191001|2019-03-26 06:30,26,2.912,2.913,2.91,2.912,7
20191001|2019-03-26 07:00,26,2.915,2.917,2.898,2.909,78
20191001|2019-03-26 07:30,26,2.907,2.924,2.907,2.917,129
20191001|2019-03-26 08:00,26,2.916,2.924,2.899,2.902,227
20191001|2019-03-26 08:30,26,2.904,2.906,2.895,2.905,190
20191001|2019-03-26 09:00,26,2.903,2.903,2.898,2.899,111
20191001|2019-03-26 09:30,26,2.899,2.902,2.896,2.902,152
20191001|2019-03-26 10:00,26,2.901,2.901,2.897,2.899,133
20191001|2019-03-26 10:30,26,2.9,2.903,2.897,2.901,242
20191001|2019-03-26 11:00,26,2.901,2.901,2.894,2.899,189
20191001|2019-03-26 11:30,26,2.899,2.9,2.895,2.9,131
20191001|2019-03-26 12:00,26,2.9,2.902,2.899,2.899,135
20191001|2019-03-26 12:30,26,2.898,2.902,2.895,2.895,99
20191001|2019-03-26 13:00,26,2.896,2.9,2.889,2.889,1171
20191001|2019-03-26 13:30,26,2.89,2.892,2.887,2.889,866
20191001|2019-03-26 14:00,26,2.89,2.89,2.887,2.887,374
20191001|2019-03-26 14:30,26,2.888,2.888,2.885,2.886,110
20191001|2019-03-26 15:00,26,2.886,2.888,2.886,2.888,15
20191001|2019-03-26 15:30,26,2.888,2.889,2.887,2.888,32
20191001|2019-03-26 17:30,27,2.89,2.89,2.89,2.89,3
20191001|2019-03-26 18:00,27,2.889,2.889,2.889,2.889,1
20191001|2019-03-26 21:00,27,2.881,2.881,2.879,2.879,2
20191001|2019-03-26 21:30,27,2.88,2.88,2.88,2.88,1
20191001|2019-03-26 23:30,27,2.883,2.883,2.88,2.88,5
20191001|2019-03-27 00:30,27,2.877,2.877,2.877,2.877,1
20191001|2019-03-27 01:00,27,2.878,2.878,2.878,2.878,1
20191001|2019-03-27 03:00,27,2.878,2.878,2.878,2.878,1
20191001|2019-03-27 06:00,27,2.877,2.878,2.877,2.878,6
20191001|2019-03-27 06:30,27,2.875,2.875,2.872,2.875,15
20191001|2019-03-27 07:00,27,2.878,2.878,2.862,2.865,66
20191001|2019-03-27 07:30,27,2.865,2.868,2.865,2.865,48
20191001|2019-03-27 08:00,27,2.864,2.864,2.844,2.849,354
20191001|2019-03-27 08:30,27,2.849,2.856,2.842,2.856,537
20191001|2019-03-27 09:00,27,2.854,2.863,2.85,2.857,223
20191001|2019-03-27 09:30,27,2.857,2.858,2.853,2.853,184
20191001|2019-03-27 10:00,27,2.853,2.853,2.846,2.848,145
20191001|2019-03-27 10:30,27,2.846,2.848,2.845,2.848,59
20191001|2019-03-27 11:00,27,2.848,2.848,2.841,2.842,99
20191001|2019-03-27 11:30,27,2.843,2.845,2.839,2.843,133
20191001|2019-03-27 12:00,27,2.843,2.859,2.843,2.857,279
20191001|2019-03-27 12:30,27,2.856,2.86,2.853,2.86,185
20191001|2019-03-27 13:00,27,2.861,2.869,2.859,2.862,1147
20191001|2019-03-27 13:30,27,2.863,2.866,2.859,2.861,131
20191001|2019-03-27 14:00,27,2.859,2.863,2.858,2.863,27
20191001|2019-03-27 14:30,27,2.864,2.867,2.863,2.863,54
20191001|2019-03-27 15:00,27,2.863,2.864,2.862,2.862,44
20191001|2019-03-27 15:30,27,2.861,2.862,2.861,2.862,36
20191001|2019-03-27 18:00,28,2.861,2.861,2.86,2.86,2
20191001|2019-03-27 20:00,28,2.866,2.866,2.866,2.866,5
20191001|2019-03-27 20:30,28,2.867,2.867,2.867,2.867,4
20191001|2019-03-27 21:00,28,2.867,2.868,2.867,2.868,4
20191001|2019-03-27 21:30,28,2.869,2.87,2.869,2.87,32
20191001|2019-03-28 00:00,28,2.872,2.877,2.871,2.874,7
20191001|2019-03-28 00:30,28,2.873,2.873,2.872,2.872,2
20191001|2019-03-28 01:30,28,2.875,2.878,2.875,2.878,7
20191001|2019-03-28 02:00,28,2.878,2.88,2.878,2.88,4
20191001|2019-03-28 02:30,28,2.879,2.879,2.878,2.878,2
20191001|2019-03-28 03:30,28,2.881,2.882,2.88,2.882,19
20191001|2019-03-28 04:30,28,2.88,2.88,2.88,2.88,3
20191001|2019-03-28 05:00,28,2.88,2.88,2.879,2.88,3
20191001|2019-03-28 05:30,28,2.883,2.886,2.883,2.886,8
20191001|2019-03-28 06:30,28,2.878,2.878,2.866,2.868,14
20191001|2019-03-28 07:00,28,2.873,2.884,2.863,2.883,134
20191001|2019-03-28 07:30,28,2.883,2.884,2.871,2.874,42
20191001|2019-03-28 08:00,28,2.874,2.876,2.855,2.855,327
20191001|2019-03-28 08:30,28,2.856,2.862,2.85,2.86,131
20191001|2019-03-28 09:00,28,2.86,2.86,2.845,2.852,161
20191001|2019-03-28 09:30,28,2.853,2.865,2.847,2.865,424
20191001|2019-03-28 10:00,28,2.865,2.869,2.861,2.865,110
20191001|2019-03-28 10:30,28,2.859,2.862,2.859,2.859,37
20191001|2019-03-28 11:00,28,2.859,2.866,2.859,2.866,187
20191001|2019-03-28 11:30,28,2.866,2.866,2.861,2.861,98
20191001|2019-03-28 12:00,28,2.86,2.862,2.859,2.859,93
20191001|2019-03-28 12:30,28,2.859,2.863,2.858,2.858,82
20191001|2019-03-28 13:00,28,2.858,2.86,2.849,2.849,268
20191001|2019-03-28 13:30,28,2.849,2.852,2.848,2.85,410
20191001|2019-03-28 14:00,28,2.851,2.854,2.849,2.854,15
20191001|2019-03-28 14:30,28,2.852,2.857,2.852,2.856,61
20191001|2019-03-28 15:00,28,2.859,2.86,2.858,2.858,11
20191001|2019-03-28 15:30,28,2.858,2.858,2.852,2.853,11
20191001|2019-03-28 17:00,29,2.853,2.858,2.853,2.854,7
20191001|2019-03-28 19:00,29,2.859,2.86,2.859,2.86,2
20191001|2019-03-28 19:30,29,2.862,2.862,2.862,2.862,1
20191001|2019-03-28 23:30,29,2.861,2.861,2.861,2.861,2
20191001|2019-03-29 01:00,29,2.856,2.856,2.851,2.851,3
20191001|2019-03-29 02:00,29,2.85,2.85,2.843,2.843,20
20191001|2019-03-29 02:30,29,2.837,2.837,2.832,2.835,35
20191001|2019-03-29 03:00,29,2.838,2.838,2.838,2.838,1
20191001|2019-03-29 04:00,29,2.836,2.839,2.836,2.839,4
20191001|2019-03-29 04:30,29,2.837,2.837,2.837,2.837,2
20191001|2019-03-29 05:00,29,2.835,2.835,2.835,2.835,1
20191001|2019-03-29 05:30,29,2.834,2.835,2.834,2.835,2
20191001|2019-03-29 06:00,29,2.833,2.833,2.827,2.827,16
20191001|2019-03-29 06:30,29,2.843,2.846,2.831,2.831,86
20191001|2019-03-29 07:00,29,2.833,2.838,2.828,2.835,94
20191001|2019-03-29 07:30,29,2.836,2.845,2.831,2.837,207
20191001|2019-03-29 08:00,29,2.838,2.84,2.825,2.826,148
20191001|2019-03-29 08:30,29,2.826,2.828,2.821,2.828,136
20191001|2019-03-29 09:00,29,2.828,2.831,2.823,2.831,105
20191001|2019-03-29 09:30,29,2.83,2.833,2.826,2.829,100
20191001|2019-03-29 10:00,29,2.829,2.83,2.825,2.827,154
20191001|2019-03-29 10:30,29,2.827,2.836,2.827,2.835,112
20191001|2019-03-29 11:00,29,2.835,2.836,2.83,2.83,288
20191001|2019-03-29 11:30,29,2.831,2.831,2.827,2.828,36
20191001|2019-03-29 12:00,29,2.827,2.828,2.823,2.827,92
20191001|2019-03-29 12:30,29,2.827,2.827,2.819,2.822,104
20191001|2019-03-29 13:00,29,2.824,2.826,2.809,2.817,1369
20191001|2019-03-29 13:30,29,2.819,2.823,2.818,2.821,119
20191001|2019-03-29 14:00,29,2.821,2.824,2.819,2.82,103
20191001|2019-03-29 14:30,29,2.821,2.821,2.819,2.82,145
20191001|2019-03-29 15:00,29,2.821,2.822,2.821,2.822,24
20191001|2019-03-29 15:30,29,2.82,2.821,2.82,2.821,87
20191001|2019-03-31 17:00,1,2.815,2.823,2.815,2.819,30
20191001|2019-03-31 17:30,1,2.819,2.819,2.816,2.816,12
20191001|2019-03-31 18:00,1,2.818,2.818,2.807,2.816,19
20191001|2019-03-31 18:30,1,2.817,2.817,2.817,2.817,2
20191001|2019-03-31 20:30,1,2.82,2.825,2.82,2.825,12
20191001|2019-03-31 23:30,1,2.829,2.829,2.829,2.829,1
20191001|2019-04-01 00:00,1,2.825,2.825,2.825,2.825,1
20191001|2019-04-01 01:00,1,2.822,2.822,2.822,2.822,3
20191001|2019-04-01 02:00,1,2.826,2.829,2.826,2.829,2
20191001|2019-04-01 02:30,1,2.83,2.83,2.83,2.83,1
20191001|2019-04-01 03:00,1,2.831,2.831,2.831,2.831,1
20191001|2019-04-01 03:30,1,2.833,2.833,2.831,2.832,28
20191001|2019-04-01 04:00,1,2.833,2.833,2.83,2.831,33
20191001|2019-04-01 04:30,1,2.832,2.832,2.829,2.829,17
20191001|2019-04-01 05:00,1,2.83,2.831,2.829,2.829,8
20191001|2019-04-01 05:30,1,2.831,2.831,2.829,2.829,10
20191001|2019-04-01 06:00,1,2.829,2.83,2.824,2.824,5
20191001|2019-04-01 06:30,1,2.825,2.828,2.823,2.825,51
20191001|2019-04-01 07:00,1,2.826,2.83,2.818,2.823,114
20191001|2019-04-01 07:30,1,2.821,2.84,2.816,2.833,225
20191001|2019-04-01 08:00,1,2.831,2.846,2.83,2.84,253
20191001|2019-04-01 08:30,1,2.839,2.85,2.838,2.845,371
20191001|2019-04-01 09:00,1,2.846,2.849,2.84,2.846,626
20191001|2019-04-01 09:30,1,2.846,2.852,2.843,2.845,271
20191001|2019-04-01 10:00,1,2.847,2.851,2.844,2.849,184
20191001|2019-04-01 10:30,1,2.849,2.861,2.848,2.849,594
20191001|2019-04-01 11:00,1,2.85,2.851,2.847,2.85,153
20191001|2019-04-01 11:30,1,2.85,2.85,2.838,2.839,242
20191001|2019-04-01 12:00,1,2.838,2.842,2.838,2.841,167
20191001|2019-04-01 12:30,1,2.841,2.842,2.826,2.829,316
20191001|2019-04-01 13:00,1,2.829,2.835,2.822,2.829,571
20191001|2019-04-01 13:30,1,2.829,2.832,2.827,2.828,294
20191001|2019-04-01 14:00,1,2.829,2.829,2.825,2.825,52
20191001|2019-04-01 14:30,1,2.825,2.827,2.825,2.825,43
20191001|2019-04-01 15:00,1,2.826,2.826,2.825,2.825,26
20191001|2019-04-01 15:30,1,2.826,2.826,2.824,2.825,29
20191001|2019-04-01 17:00,2,2.824,2.827,2.824,2.824,10
20191001|2019-04-01 18:30,2,2.823,2.823,2.823,2.823,1
20191001|2019-04-01 19:30,2,2.826,2.826,2.826,2.826,2
20191001|2019-04-01 20:00,2,2.824,2.824,2.824,2.824,1
20191001|2019-04-01 20:30,2,2.822,2.822,2.822,2.822,1
20191001|2019-04-01 21:30,2,2.825,2.825,2.825,2.825,2
20191001|2019-04-01 23:30,2,2.821,2.821,2.816,2.816,7
20191001|2019-04-02 00:00,2,2.821,2.833,2.821,2.833,23
20191001|2019-04-02 00:30,2,2.828,2.828,2.828,2.828,1
20191001|2019-04-02 01:00,2,2.826,2.826,2.826,2.826,1
20191001|2019-04-02 02:00,2,2.827,2.827,2.82,2.82,3
20191001|2019-04-02 02:30,2,2.816,2.816,2.814,2.814,14
20191001|2019-04-02 03:00,2,2.814,2.815,2.814,2.815,3
20191001|2019-04-02 03:30,2,2.814,2.816,2.814,2.816,4
20191001|2019-04-02 05:00,2,2.821,2.823,2.821,2.822,3
20191001|2019-04-02 05:30,2,2.824,2.824,2.824,2.824,2
20191001|2019-04-02 06:00,2,2.824,2.828,2.824,2.826,16
20191001|2019-04-02 06:30,2,2.825,2.831,2.824,2.831,22
20191001|2019-04-02 07:00,2,2.826,2.837,2.823,2.836,42
20191001|2019-04-02 07:30,2,2.837,2.84,2.832,2.84,47
20191001|2019-04-02 08:00,2,2.839,2.839,2.817,2.824,219
20191001|2019-04-02 08:30,2,2.824,2.825,2.814,2.819,310
20191001|2019-04-02 09:00,2,2.818,2.822,2.804,2.806,430
20191001|2019-04-02 09:30,2,2.806,2.819,2.806,2.817,216
20191001|2019-04-02 10:00,2,2.817,2.818,2.814,2.816,89
20191001|2019-04-02 10:30,2,2.817,2.82,2.812,2.812,194
20191001|2019-04-02 11:00,2,2.813,2.815,2.81,2.812,93
20191001|2019-04-02 11:30,2,2.812,2.817,2.81,2.813,183
20191001|2019-04-02 12:00,2,2.811,2.817,2.811,2.815,171
20191001|2019-04-02 12:30,2,2.815,2.816,2.812,2.813,168
20191001|2019-04-02 13:00,2,2.813,2.819,2.812,2.816,589
20191001|2019-04-02 13:30,2,2.816,2.824,2.816,2.824,187
20191001|2019-04-02 14:00,2,2.824,2.828,2.824,2.825,315
20191001|2019-04-02 14:30,2,2.825,2.826,2.822,2.824,277
20191001|2019-04-02 15:00,2,2.823,2.824,2.82,2.82,144
20191001|2019-04-02 15:30,2,2.821,2.824,2.821,2.824,26
20191001|2019-04-02 17:00,3,2.822,2.822,2.822,2.822,2
20191001|2019-04-02 17:30,3,2.823,2.823,2.823,2.823,2
20191001|2019-04-02 19:30,3,2.824,2.826,2.823,2.823,71
20191001|2019-04-02 20:30,3,2.821,2.821,2.821,2.821,2
20191001|2019-04-02 21:00,3,2.82,2.821,2.82,2.821,6
20191001|2019-04-02 22:00,3,2.822,2.822,2.822,2.822,1
20191001|2019-04-02 23:00,3,2.819,2.819,2.819,2.819,2
20191001|2019-04-03 00:00,3,2.817,2.817,2.817,2.817,1
20191001|2019-04-03 02:00,3,2.816,2.816,2.813,2.813,2
20191001|2019-04-03 02:30,3,2.815,2.815,2.809,2.809,9
20191001|2019-04-03 03:00,3,2.812,2.813,2.812,2.813,2
20191001|2019-04-03 03:30,3,2.814,2.817,2.812,2.817,5
20191001|2019-04-03 04:30,3,2.82,2.82,2.82,2.82,1
20191001|2019-04-03 05:30,3,2.821,2.821,2.82,2.82,12
20191001|2019-04-03 06:00,3,2.818,2.818,2.818,2.818,1
20191001|2019-04-03 06:30,3,2.817,2.818,2.817,2.817,6
20191001|2019-04-03 07:00,3,2.82,2.82,2.808,2.809,35
20191001|2019-04-03 07:30,3,2.808,2.815,2.803,2.803,95
20191001|2019-04-03 08:00,3,2.804,2.812,2.803,2.811,134
20191001|2019-04-03 08:30,3,2.809,2.809,2.801,2.801,174
20191001|2019-04-03 09:00,3,2.802,2.805,2.8,2.804,119
20191001|2019-04-03 09:30,3,2.803,2.803,2.799,2.801,249
20191001|2019-04-03 10:00,3,2.8,2.802,2.798,2.802,156
20191001|2019-04-03 10:30,3,2.802,2.811,2.798,2.806,247
20191001|2019-04-03 11:00,3,2.807,2.811,2.805,2.81,265
20191001|2019-04-03 11:30,3,2.81,2.817,2.808,2.812,139
20191001|2019-04-03 12:00,3,2.813,2.818,2.813,2.815,72
20191001|2019-04-03 12:30,3,2.812,2.812,2.807,2.807,233
20191001|2019-04-03 13:00,3,2.808,2.812,2.805,2.811,426
20191001|2019-04-03 13:30,3,2.811,2.811,2.807,2.808,367
20191001|2019-04-03 14:00,3,2.809,2.81,2.808,2.808,47
20191001|2019-04-03 14:30,3,2.807,2.808,2.806,2.806,19
20191001|2019-04-03 15:00,3,2.806,2.808,2.805,2.808,53
20191001|2019-04-03 15:30,3,2.807,2.807,2.806,2.807,16
20191001|2019-04-03 17:00,4,2.806,2.806,2.805,2.805,5
20191001|2019-04-03 17:30,4,2.806,2.807,2.806,2.807,9
20191001|2019-04-03 18:00,4,2.807,2.807,2.807,2.807,2
20191001|2019-04-03 18:30,4,2.809,2.81,2.809,2.809,87
20191001|2019-04-03 19:00,4,2.809,2.809,2.809,2.809,28
20191001|2019-04-03 19:30,4,2.809,2.809,2.809,2.809,5
20191001|2019-04-03 23:30,4,2.807,2.807,2.807,2.807,2
20191001|2019-04-04 00:00,4,2.807,2.808,2.807,2.808,20
20191001|2019-04-04 00:30,4,2.807,2.807,2.807,2.807,9
20191001|2019-04-04 01:00,4,2.808,2.808,2.808,2.808,1
20191001|2019-04-04 01:30,4,2.808,2.808,2.808,2.808,30
20191001|2019-04-04 02:00,4,2.809,2.81,2.807,2.808,146
20191001|2019-04-04 02:30,4,2.81,2.81,2.81,2.81,1
20191001|2019-04-04 03:00,4,2.808,2.808,2.808,2.808,3
20191001|2019-04-04 04:00,4,2.81,2.81,2.81,2.81,1
20191001|2019-04-04 04:30,4,2.808,2.808,2.807,2.807,4
20191001|2019-04-04 05:00,4,2.809,2.809,2.809,2.809,1
20191001|2019-04-04 05:30,4,2.808,2.808,2.805,2.805,9
20191001|2019-04-04 06:00,4,2.807,2.807,2.8,2.804,24
20191001|2019-04-04 06:30,4,2.8,2.803,2.8,2.803,5
20191001|2019-04-04 07:00,4,2.8,2.808,2.8,2.802,53
20191001|2019-04-04 07:30,4,2.802,2.805,2.801,2.803,83
20191001|2019-04-04 08:00,4,2.805,2.81,2.796,2.802,222
20191001|2019-04-04 08:30,4,2.803,2.806,2.803,2.803,179
20191001|2019-04-04 09:00,4,2.803,2.806,2.801,2.803,171
20191001|2019-04-04 09:30,4,2.802,2.802,2.781,2.785,577
20191001|2019-04-04 10:00,4,2.785,2.785,2.776,2.776,258
20191001|2019-04-04 10:30,4,2.776,2.78,2.775,2.78,129
20191001|2019-04-04 11:00,4,2.78,2.783,2.779,2.782,214
20191001|2019-04-04 11:30,4,2.782,2.786,2.78,2.786,143
20191001|2019-04-04 12:00,4,2.786,2.786,2.78,2.781,109
20191001|2019-04-04 12:30,4,2.781,2.786,2.78,2.785,94
20191001|2019-04-04 13:00,4,2.785,2.791,2.784,2.786,353
20191001|2019-04-04 13:30,4,2.787,2.787,2.785,2.785,132
20191001|2019-04-04 14:00,4,2.785,2.787,2.784,2.784,153
20191001|2019-04-04 14:30,4,2.784,2.785,2.783,2.783,49
20191001|2019-04-04 15:00,4,2.785,2.785,2.785,2.785,67
20191001|2019-04-04 15:30,4,2.785,2.785,2.785,2.785,17
20191001|2019-04-04 17:00,5,2.783,2.783,2.783,2.783,1
20191001|2019-04-04 18:00,5,2.784,2.784,2.78,2.782,11
20191001|2019-04-04 18:30,5,2.78,2.78,2.78,2.78,8
20191001|2019-04-04 20:30,5,2.78,2.78,2.78,2.78,1
20191001|2019-04-04 23:30,5,2.785,2.785,2.785,2.785,2
20191001|2019-04-05 00:00,5,2.782,2.782,2.782,2.782,1
20191001|2019-04-05 03:00,5,2.781,2.781,2.781,2.781,2
20191001|2019-04-05 04:00,5,2.778,2.778,2.777,2.777,19
20191001|2019-04-05 05:00,5,2.777,2.777,2.776,2.777,18
20191001|2019-04-05 06:00,5,2.776,2.776,2.774,2.776,31
20191001|2019-04-05 06:30,5,2.774,2.778,2.774,2.777,97
20191001|2019-04-05 07:00,5,2.778,2.786,2.778,2.78,107
20191001|2019-04-05 07:30,5,2.781,2.786,2.781,2.781,84
20191001|2019-04-05 08:00,5,2.781,2.788,2.777,2.785,156
20191001|2019-04-05 08:30,5,2.785,2.789,2.784,2.789,120
20191001|2019-04-05 09:00,5,2.79,2.793,2.787,2.789,232
20191001|2019-04-05 09:30,5,2.789,2.79,2.786,2.789,137
20191001|2019-04-05 10:00,5,2.789,2.79,2.785,2.79,71
20191001|2019-04-05 10:30,5,2.79,2.802,2.79,2.798,344
20191001|2019-04-05 11:00,5,2.797,2.799,2.796,2.797,227
20191001|2019-04-05 11:30,5,2.798,2.807,2.798,2.805,145
20191001|2019-04-05 12:00,5,2.806,2.808,2.805,2.807,73
20191001|2019-04-05 12:30,5,2.808,2.808,2.803,2.804,65
20191001|2019-04-05 13:00,5,2.804,2.805,2.799,2.802,611
20191001|2019-04-05 13:30,5,2.801,2.801,2.798,2.8,256
20191001|2019-04-05 14:00,5,2.799,2.802,2.799,2.802,206
20191001|2019-04-05 14:30,5,2.803,2.805,2.801,2.805,86
20191001|2019-04-05 15:00,5,2.807,2.81,2.807,2.81,40
20191001|2019-04-05 15:30,5,2.811,2.813,2.811,2.813,83
20191001|2019-04-07 17:00,8,2.797,2.803,2.797,2.8,5
20191001|2019-04-07 18:30,8,2.805,2.805,2.805,2.805,1
20191001|2019-04-07 19:00,8,2.808,2.808,2.808,2.808,15
20191001|2019-04-07 19:30,8,2.811,2.811,2.807,2.807,3
20191001|2019-04-07 20:00,8,2.812,2.812,2.812,2.812,1
20191001|2019-04-07 22:00,8,2.815,2.818,2.815,2.818,6
20191001|2019-04-07 23:30,8,2.811,2.811,2.811,2.811,1
20191001|2019-04-08 02:00,8,2.816,2.821,2.816,2.82,26
20191001|2019-04-08 02:30,8,2.82,2.82,2.818,2.82,11
20191001|2019-04-08 04:30,8,2.81,2.81,2.81,2.81,2
20191001|2019-04-08 05:00,8,2.81,2.81,2.81,2.81,2
20191001|2019-04-08 05:30,8,2.809,2.809,2.809,2.809,1
20191001|2019-04-08 06:00,8,2.808,2.808,2.803,2.806,8
20191001|2019-04-08 06:30,8,2.806,2.806,2.8,2.8,8
20191001|2019-04-08 07:00,8,2.797,2.803,2.797,2.803,5
20191001|2019-04-08 07:30,8,2.808,2.829,2.808,2.82,120
20191001|2019-04-08 08:00,8,2.818,2.834,2.817,2.825,166
20191001|2019-04-08 08:30,8,2.825,2.831,2.821,2.824,303
20191001|2019-04-08 09:00,8,2.825,2.842,2.825,2.84,648
20191001|2019-04-08 09:30,8,2.84,2.844,2.837,2.842,410
20191001|2019-04-08 10:00,8,2.843,2.85,2.843,2.848,367
20191001|2019-04-08 10:30,8,2.848,2.854,2.847,2.85,146
20191001|2019-04-08 11:00,8,2.85,2.85,2.837,2.841,326
20191001|2019-04-08 11:30,8,2.841,2.848,2.841,2.848,80
20191001|2019-04-08 12:00,8,2.849,2.85,2.845,2.848,28
20191001|2019-04-08 12:30,8,2.847,2.85,2.845,2.848,79
20191001|2019-04-08 13:00,8,2.847,2.85,2.842,2.847,568
20191001|2019-04-08 13:30,8,2.847,2.848,2.843,2.845,159
20191001|2019-04-08 14:00,8,2.846,2.847,2.845,2.847,56
20191001|2019-04-08 14:30,8,2.847,2.848,2.845,2.848,104
20191001|2019-04-08 15:00,8,2.847,2.847,2.846,2.847,29
20191001|2019-04-08 15:30,8,2.846,2.847,2.844,2.847,36
20191001|2019-04-08 17:00,9,2.847,2.847,2.847,2.847,1
20191001|2019-04-08 19:00,9,2.85,2.852,2.846,2.846,3
20191001|2019-04-08 20:30,9,2.849,2.849,2.849,2.849,1
20191001|2019-04-08 21:00,9,2.849,2.852,2.849,2.852,2
20191001|2019-04-08 23:00,9,2.854,2.854,2.854,2.854,1
20191001|2019-04-08 23:30,9,2.856,2.856,2.856,2.856,2
20191001|2019-04-09 00:00,9,2.853,2.853,2.847,2.848,8
20191001|2019-04-09 02:00,9,2.853,2.853,2.853,2.853,1
20191001|2019-04-09 03:00,9,2.854,2.855,2.854,2.855,2
20191001|2019-04-09 03:30,9,2.854,2.854,2.854,2.854,1
20191001|2019-04-09 04:00,9,2.852,2.852,2.848,2.848,21
20191001|2019-04-09 04:30,9,2.846,2.852,2.843,2.847,17
20191001|2019-04-09 05:30,9,2.844,2.844,2.841,2.841,21
20191001|2019-04-09 06:00,9,2.843,2.846,2.843,2.846,5
20191001|2019-04-09 06:30,9,2.844,2.845,2.839,2.841,21
20191001|2019-04-09 07:00,9,2.838,2.846,2.836,2.844,26
20191001|2019-04-09 07:30,9,2.843,2.849,2.839,2.841,82
20191001|2019-04-09 08:00,9,2.839,2.84,2.826,2.834,278
20191001|2019-04-09 08:30,9,2.833,2.839,2.83,2.834,163
20191001|2019-04-09 09:00,9,2.834,2.844,2.828,2.843,182
20191001|2019-04-09 09:30,9,2.842,2.843,2.836,2.837,188
20191001|2019-04-09 10:00,9,2.837,2.84,2.834,2.838,155
20191001|2019-04-09 10:30,9,2.837,2.841,2.835,2.839,117
20191001|2019-04-09 11:00,9,2.84,2.843,2.839,2.839,155
20191001|2019-04-09 11:30,9,2.84,2.841,2.838,2.839,155
20191001|2019-04-09 12:00,9,2.839,2.843,2.838,2.842,111
20191001|2019-04-09 12:30,9,2.842,2.842,2.834,2.835,180
20191001|2019-04-09 13:00,9,2.834,2.842,2.832,2.84,304
20191001|2019-04-09 13:30,9,2.84,2.843,2.839,2.84,256
20191001|2019-04-09 14:00,9,2.839,2.841,2.838,2.839,28
20191001|2019-04-09 14:30,9,2.839,2.847,2.839,2.847,79
20191001|2019-04-09 15:00,9,2.846,2.846,2.846,2.846,2
20191001|2019-04-09 15:30,9,2.845,2.846,2.843,2.844,9
20191001|2019-04-09 17:00,10,2.849,2.849,2.849,2.849,1
20191001|2019-04-09 19:00,10,2.846,2.846,2.846,2.846,1
20191001|2019-04-09 19:30,10,2.845,2.845,2.844,2.844,2
20191001|2019-04-09 20:30,10,2.845,2.845,2.845,2.845,1
20191001|2019-04-10 00:00,10,2.844,2.844,2.844,2.844,1
20191001|2019-04-10 00:30,10,2.84,2.84,2.837,2.837,2
20191001|2019-04-10 01:00,10,2.843,2.843,2.843,2.843,1
20191001|2019-04-10 02:30,10,2.839,2.839,2.839,2.839,4
20191001|2019-04-10 03:00,10,2.839,2.839,2.838,2.838,3
20191001|2019-04-10 04:30,10,2.833,2.835,2.833,2.834,20
20191001|2019-04-10 05:00,10,2.832,2.832,2.83,2.83,4
20191001|2019-04-10 05:30,10,2.83,2.834,2.83,2.834,4
20191001|2019-04-10 06:00,10,2.838,2.842,2.836,2.842,12
20191001|2019-04-10 06:30,10,2.843,2.861,2.843,2.857,54
20191001|2019-04-10 07:00,10,2.861,2.861,2.848,2.849,56
20191001|2019-04-10 07:30,10,2.852,2.86,2.849,2.85,112
20191001|2019-04-10 08:00,10,2.849,2.849,2.829,2.834,273
20191001|2019-04-10 08:30,10,2.834,2.852,2.832,2.851,258
20191001|2019-04-10 09:00,10,2.851,2.851,2.846,2.849,85
20191001|2019-04-10 09:30,10,2.848,2.851,2.84,2.851,304
20191001|2019-04-10 10:00,10,2.851,2.854,2.848,2.848,173
20191001|2019-04-10 10:30,10,2.848,2.849,2.845,2.846,75
20191001|2019-04-10 11:00,10,2.845,2.851,2.844,2.845,80
20191001|2019-04-10 11:30,10,2.844,2.849,2.843,2.846,119
20191001|2019-04-10 12:00,10,2.846,2.847,2.838,2.84,135
20191001|2019-04-10 12:30,10,2.84,2.841,2.833,2.835,136
20191001|2019-04-10 13:00,10,2.836,2.845,2.836,2.843,334
20191001|2019-04-10 13:30,10,2.841,2.844,2.839,2.842,34
20191001|2019-04-10 14:00,10,2.84,2.841,2.838,2.838,52
20191001|2019-04-10 14:30,10,2.839,2.839,2.836,2.836,20
20191001|2019-04-10 15:00,10,2.838,2.838,2.838,2.838,5
20191001|2019-04-10 15:30,10,2.838,2.841,2.838,2.841,30
20191001|2019-04-10 20:30,11,2.835,2.836,2.834,2.836,8
20191001|2019-04-10 23:30,11,2.841,2.841,2.841,2.841,1
20191001|2019-04-11 01:00,11,2.843,2.843,2.843,2.843,1
20191001|2019-04-11 04:30,11,2.843,2.843,2.843,2.843,1
20191001|2019-04-11 05:00,11,2.846,2.846,2.846,2.846,1
20191001|2019-04-11 05:30,11,2.845,2.845,2.843,2.843,3
20191001|2019-04-11 06:00,11,2.849,2.849,2.849,2.849,1
20191001|2019-04-11 06:30,11,2.847,2.848,2.84,2.84,9
20191001|2019-04-11 07:00,11,2.839,2.839,2.831,2.836,24
20191001|2019-04-11 07:30,11,2.833,2.836,2.822,2.823,154
20191001|2019-04-11 08:00,11,2.823,2.827,2.814,2.825,333
20191001|2019-04-11 08:30,11,2.825,2.827,2.817,2.818,138
20191001|2019-04-11 09:00,11,2.82,2.826,2.817,2.823,336
20191001|2019-04-11 09:30,11,2.824,2.844,2.824,2.83,572
20191001|2019-04-11 10:00,11,2.83,2.837,2.829,2.831,330
20191001|2019-04-11 10:30,11,2.831,2.832,2.817,2.819,371
20191001|2019-04-11 11:00,11,2.818,2.819,2.81,2.817,313
20191001|2019-04-11 11:30,11,2.816,2.818,2.812,2.814,108
20191001|2019-04-11 12:00,11,2.813,2.813,2.803,2.804,355
20191001|2019-04-11 12:30,11,2.802,2.807,2.801,2.805,172
20191001|2019-04-11 13:00,11,2.806,2.812,2.805,2.81,785
20191001|2019-04-11 13:30,11,2.811,2.816,2.811,2.816,252
20191001|2019-04-11 14:00,11,2.815,2.816,2.813,2.815,72
20191001|2019-04-11 14:30,11,2.814,2.815,2.814,2.815,58
20191001|2019-04-11 15:00,11,2.814,2.818,2.814,2.817,87
20191001|2019-04-11 15:30,11,2.816,2.816,2.813,2.813,10
20191001|2019-04-11 17:00,12,2.819,2.819,2.818,2.818,4
20191001|2019-04-12 01:30,12,2.815,2.815,2.814,2.814,2
20191001|2019-04-12 02:30,12,2.813,2.813,2.812,2.812,6
20191001|2019-04-12 03:30,12,2.82,2.822,2.82,2.822,10
20191001|2019-04-12 04:00,12,2.819,2.819,2.819,2.819,1
20191001|2019-04-12 05:00,12,2.817,2.817,2.817,2.817,1
20191001|2019-04-12 06:00,12,2.819,2.824,2.819,2.824,19
20191001|2019-04-12 06:30,12,2.824,2.824,2.812,2.817,15
20191001|2019-04-12 07:00,12,2.813,2.817,2.811,2.812,41
20191001|2019-04-12 07:30,12,2.812,2.822,2.811,2.818,99
20191001|2019-04-12 08:00,12,2.821,2.825,2.816,2.818,292
20191001|2019-04-12 08:30,12,2.817,2.821,2.811,2.812,263
20191001|2019-04-12 09:00,12,2.812,2.813,2.803,2.81,200
20191001|2019-04-12 09:30,12,2.807,2.811,2.804,2.805,94
20191001|2019-04-12 10:00,12,2.805,2.806,2.802,2.804,85
20191001|2019-04-12 10:30,12,2.804,2.806,2.799,2.806,94
20191001|2019-04-12 11:00,12,2.806,2.806,2.8,2.801,155
20191001|2019-04-12 11:30,12,2.801,2.802,2.801,2.802,6
20191001|2019-04-12 12:00,12,2.8,2.805,2.799,2.804,163
20191001|2019-04-12 12:30,12,2.804,2.806,2.803,2.806,108
20191001|2019-04-12 13:00,12,2.807,2.808,2.803,2.806,367
20191001|2019-04-12 13:30,12,2.806,2.806,2.8,2.8,54
20191001|2019-04-12 14:00,12,2.801,2.804,2.8,2.802,33
20191001|2019-04-12 14:30,12,2.801,2.803,2.8,2.8,143
20191001|2019-04-12 15:00,12,2.799,2.8,2.797,2.8,46
20191001|2019-04-12 15:30,12,2.801,2.801,2.799,2.8,7
20191001|2019-04-14 17:00,15,2.794,2.794,2.789,2.793,28
20191001|2019-04-14 17:30,15,2.791,2.791,2.791,2.791,2
20191001|2019-04-14 18:00,15,2.791,2.792,2.791,2.792,2
20191001|2019-04-14 19:30,15,2.791,2.791,2.791,2.791,1
20191001|2019-04-14 20:00,15,2.792,2.792,2.792,2.792,3
20191001|2019-04-14 20:30,15,2.792,2.792,2.792,2.792,4
20191001|2019-04-14 21:00,15,2.791,2.791,2.787,2.788,11
20191001|2019-04-14 21:30,15,2.789,2.789,2.789,2.789,20
20191001|2019-04-14 22:00,15,2.79,2.79,2.79,2.79,2
20191001|2019-04-14 22:30,15,2.789,2.794,2.789,2.794,4
20191001|2019-04-14 23:00,15,2.795,2.797,2.795,2.797,3
20191001|2019-04-14 23:30,15,2.791,2.791,2.791,2.791,1
20191001|2019-04-15 01:00,15,2.791,2.791,2.791,2.791,1
20191001|2019-04-15 03:00,15,2.791,2.791,2.791,2.791,1
20191001|2019-04-15 03:30,15,2.79,2.79,2.79,2.79,2
20191001|2019-04-15 04:00,15,2.789,2.789,2.789,2.789,1
20191001|2019-04-15 04:30,15,2.79,2.79,2.79,2.79,1
20191001|2019-04-15 05:30,15,2.789,2.789,2.78,2.781,14
20191001|2019-04-15 06:00,15,2.78,2.78,2.77,2.774,84
20191001|2019-04-15 06:30,15,2.775,2.777,2.77,2.772,32
20191001|2019-04-15 07:00,15,2.77,2.773,2.767,2.771,83
20191001|2019-04-15 07:30,15,2.768,2.771,2.765,2.77,149
20191001|2019-04-15 08:00,15,2.769,2.77,2.751,2.758,536
20191001|2019-04-15 08:30,15,2.757,2.761,2.753,2.758,290
20191001|2019-04-15 09:00,15,2.758,2.76,2.755,2.76,323
20191001|2019-04-15 09:30,15,2.759,2.765,2.758,2.759,240
20191001|2019-04-15 10:00,15,2.759,2.759,2.753,2.758,168
20191001|2019-04-15 10:30,15,2.758,2.758,2.755,2.757,225
20191001|2019-04-15 11:00,15,2.757,2.757,2.755,2.755,60
20191001|2019-04-15 11:30,15,2.755,2.756,2.754,2.755,98
20191001|2019-04-15 12:00,15,2.754,2.756,2.751,2.754,255
20191001|2019-04-15 12:30,15,2.753,2.754,2.747,2.751,524
20191001|2019-04-15 13:00,15,2.75,2.75,2.74,2.742,1028
20191001|2019-04-15 13:30,15,2.742,2.744,2.74,2.74,225
20191001|2019-04-15 14:00,15,2.741,2.743,2.741,2.743,33
20191001|2019-04-15 14:30,15,2.744,2.744,2.742,2.743,61
20191001|2019-04-15 15:00,15,2.743,2.745,2.743,2.743,30
20191001|2019-04-15 15:30,15,2.743,2.743,2.741,2.741,23
20191001|2019-04-15 17:00,16,2.741,2.743,2.741,2.743,9
20191001|2019-04-15 17:30,16,2.744,2.744,2.744,2.744,6
20191001|2019-04-15 18:00,16,2.744,2.744,2.744,2.744,1
20191001|2019-04-15 18:30,16,2.744,2.744,2.744,2.744,2
20191001|2019-04-15 19:00,16,2.744,2.745,2.743,2.744,10
20191001|2019-04-15 19:30,16,2.744,2.745,2.739,2.74,8
20191001|2019-04-15 22:00,16,2.742,2.742,2.742,2.742,1
20191001|2019-04-16 00:00,16,2.743,2.743,2.743,2.743,1
20191001|2019-04-16 00:30,16,2.743,2.743,2.743,2.743,1
20191001|2019-04-16 01:30,16,2.743,2.743,2.743,2.743,1
20191001|2019-04-16 02:00,16,2.743,2.743,2.743,2.743,7
20191001|2019-04-16 02:30,16,2.738,2.74,2.738,2.74,5
20191001|2019-04-16 03:00,16,2.74,2.743,2.74,2.743,75
20191001|2019-04-16 03:30,16,2.742,2.743,2.742,2.743,47
20191001|2019-04-16 04:00,16,2.743,2.743,2.743,2.743,4
20191001|2019-04-16 04:30,16,2.743,2.744,2.742,2.743,27
20191001|2019-04-16 05:00,16,2.743,2.743,2.743,2.743,7
20191001|2019-04-16 05:30,16,2.744,2.744,2.743,2.743,5
20191001|2019-04-16 06:00,16,2.744,2.744,2.742,2.742,51
20191001|2019-04-16 06:30,16,2.743,2.744,2.741,2.742,45
20191001|2019-04-16 07:00,16,2.744,2.747,2.739,2.747,53
20191001|2019-04-16 07:30,16,2.746,2.751,2.745,2.748,79
20191001|2019-04-16 08:00,16,2.747,2.747,2.744,2.745,209
20191001|2019-04-16 08:30,16,2.744,2.745,2.735,2.738,303
20191001|2019-04-16 09:00,16,2.738,2.739,2.732,2.734,166
20191001|2019-04-16 09:30,16,2.734,2.738,2.733,2.736,182
20191001|2019-04-16 10:00,16,2.736,2.737,2.729,2.73,303
20191001|2019-04-16 10:30,16,2.731,2.733,2.729,2.729,114
20191001|2019-04-16 11:00,16,2.729,2.729,2.727,2.727,156
20191001|2019-04-16 11:30,16,2.727,2.73,2.727,2.73,68
20191001|2019-04-16 12:00,16,2.73,2.73,2.727,2.728,102
20191001|2019-04-16 12:30,16,2.728,2.73,2.727,2.728,97
20191001|2019-04-16 13:00,16,2.729,2.733,2.726,2.729,396
20191001|2019-04-16 13:30,16,2.728,2.728,2.725,2.726,113
20191001|2019-04-16 14:00,16,2.727,2.727,2.723,2.726,155
20191001|2019-04-16 14:30,16,2.726,2.727,2.726,2.727,27
20191001|2019-04-16 15:00,16,2.726,2.727,2.725,2.727,31
20191001|2019-04-16 15:30,16,2.726,2.728,2.726,2.727,13
20191001|2019-04-16 17:00,17,2.729,2.73,2.726,2.73,4
20191001|2019-04-16 19:00,17,2.732,2.734,2.732,2.734,7
20191001|2019-04-16 20:00,17,2.734,2.734,2.732,2.733,4
20191001|2019-04-16 22:30,17,2.733,2.733,2.733,2.733,1
20191001|2019-04-17 01:30,17,2.734,2.734,2.734,2.734,2
20191001|2019-04-17 02:00,17,2.732,2.733,2.731,2.733,4
20191001|2019-04-17 02:30,17,2.733,2.733,2.731,2.731,6
20191001|2019-04-17 03:30,17,2.732,2.732,2.732,2.732,2
20191001|2019-04-17 04:00,17,2.731,2.732,2.731,2.732,2
20191001|2019-04-17 05:00,17,2.733,2.733,2.733,2.733,1
20191001|2019-04-17 05:30,17,2.734,2.734,2.732,2.732,3
20191001|2019-04-17 06:30,17,2.734,2.734,2.73,2.73,9
20191001|2019-04-17 07:00,17,2.73,2.731,2.72,2.724,51
20191001|2019-04-17 07:30,17,2.724,2.724,2.72,2.72,49
20191001|2019-04-17 08:00,17,2.719,2.719,2.695,2.697,664
20191001|2019-04-17 08:30,17,2.697,2.698,2.681,2.689,337
20191001|2019-04-17 09:00,17,2.689,2.7,2.687,2.697,423
20191001|2019-04-17 09:30,17,2.697,2.697,2.689,2.691,273
20191001|2019-04-17 10:00,17,2.692,2.692,2.685,2.687,553
20191001|2019-04-17 10:30,17,2.686,2.688,2.683,2.685,336
20191001|2019-04-17 11:00,17,2.685,2.686,2.682,2.684,119
20191001|2019-04-17 11:30,17,2.683,2.69,2.681,2.69,318
20191001|2019-04-17 12:00,17,2.69,2.69,2.683,2.683,130
20191001|2019-04-17 12:30,17,2.683,2.683,2.68,2.683,385
20191001|2019-04-17 13:00,17,2.684,2.685,2.675,2.677,955
20191001|2019-04-17 13:30,17,2.678,2.678,2.671,2.672,366
20191001|2019-04-17 14:00,17,2.672,2.674,2.671,2.673,73
20191001|2019-04-17 14:30,17,2.673,2.674,2.668,2.669,90
20191001|2019-04-17 15:00,17,2.67,2.67,2.667,2.669,48
20191001|2019-04-17 15:30,17,2.668,2.668,2.664,2.664,102
20191001|2019-04-17 17:00,18,2.667,2.667,2.667,2.667,2
20191001|2019-04-17 17:30,18,2.669,2.669,2.666,2.666,3
20191001|2019-04-17 18:30,18,2.668,2.668,2.666,2.666,5
20191001|2019-04-17 19:00,18,2.666,2.666,2.666,2.666,1
20191001|2019-04-17 19:30,18,2.667,2.668,2.665,2.666,11
20191001|2019-04-17 20:00,18,2.666,2.667,2.666,2.667,2
20191001|2019-04-17 20:30,18,2.667,2.667,2.667,2.667,1
20191001|2019-04-17 22:30,18,2.667,2.667,2.667,2.667,1
20191001|2019-04-17 23:30,18,2.666,2.666,2.666,2.666,1
20191001|2019-04-18 01:00,18,2.668,2.668,2.668,2.668,4
20191001|2019-04-18 01:30,18,2.665,2.665,2.665,2.665,1
20191001|2019-04-18 02:00,18,2.666,2.666,2.662,2.662,5
20191001|2019-04-18 02:30,18,2.665,2.668,2.665,2.668,3
20191001|2019-04-18 03:00,18,2.666,2.667,2.666,2.667,7
20191001|2019-04-18 03:30,18,2.667,2.668,2.667,2.668,3
20191001|2019-04-18 04:30,18,2.668,2.668,2.668,2.668,1
20191001|2019-04-18 05:00,18,2.668,2.668,2.666,2.666,10
20191001|2019-04-18 05:30,18,2.666,2.666,2.665,2.665,32
20191001|2019-04-18 06:00,18,2.667,2.667,2.664,2.664,2
20191001|2019-04-18 06:30,18,2.665,2.669,2.665,2.668,51
20191001|2019-04-18 07:00,18,2.668,2.669,2.665,2.666,52
20191001|2019-04-18 07:30,18,2.667,2.67,2.661,2.664,117
20191001|2019-04-18 08:00,18,2.664,2.672,2.664,2.666,226
20191001|2019-04-18 08:30,18,2.665,2.665,2.652,2.656,401
20191001|2019-04-18 09:00,18,2.656,2.656,2.642,2.645,603
20191001|2019-04-18 09:30,18,2.644,2.671,2.644,2.67,768
20191001|2019-04-18 10:00,18,2.669,2.672,2.665,2.668,336
20191001|2019-04-18 10:30,18,2.667,2.667,2.66,2.662,176
20191001|2019-04-18 11:00,18,2.663,2.663,2.654,2.659,142
20191001|2019-04-18 11:30,18,2.658,2.663,2.658,2.663,240
20191001|2019-04-18 12:00,18,2.661,2.661,2.656,2.657,83
20191001|2019-04-18 12:30,18,2.657,2.659,2.655,2.656,152
20191001|2019-04-18 13:00,18,2.656,2.657,2.651,2.655,620
20191001|2019-04-18 13:30,18,2.654,2.654,2.648,2.65,181
20191001|2019-04-18 14:00,18,2.65,2.651,2.645,2.647,216
20191001|2019-04-18 14:30,18,2.647,2.652,2.647,2.652,150
20191001|2019-04-18 15:00,18,2.652,2.653,2.652,2.653,35
20191001|2019-04-18 15:30,18,2.654,2.659,2.654,2.657,8
20191001|2019-04-21 17:00,22,2.654,2.665,2.652,2.665,14
20191001|2019-04-21 17:30,22,2.667,2.667,2.661,2.667,4
20191001|2019-04-21 18:00,22,2.662,2.662,2.662,2.662,3
20191001|2019-04-21 18:30,22,2.663,2.663,2.663,2.663,1
20191001|2019-04-21 19:00,22,2.664,2.666,2.663,2.666,5
20191001|2019-04-21 21:30,22,2.666,2.666,2.666,2.666,1
20191001|2019-04-22 00:00,22,2.669,2.67,2.669,2.67,9
20191001|2019-04-22 02:00,22,2.667,2.667,2.667,2.667,1
20191001|2019-04-22 02:30,22,2.668,2.668,2.668,2.668,1
20191001|2019-04-22 03:00,22,2.669,2.669,2.666,2.666,2
20191001|2019-04-22 05:30,22,2.67,2.67,2.67,2.67,8
20191001|2019-04-22 06:00,22,2.671,2.671,2.67,2.671,10
20191001|2019-04-22 06:30,22,2.671,2.673,2.669,2.672,11
20191001|2019-04-22 07:00,22,2.673,2.676,2.67,2.67,45
20191001|2019-04-22 07:30,22,2.67,2.688,2.67,2.679,191
20191001|2019-04-22 08:00,22,2.68,2.681,2.669,2.671,224
20191001|2019-04-22 08:30,22,2.672,2.677,2.67,2.67,271
20191001|2019-04-22 09:00,22,2.67,2.67,2.666,2.667,134
20191001|2019-04-22 09:30,22,2.666,2.666,2.661,2.662,83
20191001|2019-04-22 10:00,22,2.661,2.666,2.657,2.663,128
20191001|2019-04-22 10:30,22,2.663,2.666,2.662,2.663,51
20191001|2019-04-22 11:00,22,2.663,2.669,2.663,2.663,139
20191001|2019-04-22 11:30,22,2.664,2.666,2.663,2.665,39
20191001|2019-04-22 12:00,22,2.664,2.664,2.661,2.661,43
20191001|2019-04-22 12:30,22,2.661,2.664,2.66,2.662,79
20191001|2019-04-22 13:00,22,2.663,2.667,2.661,2.663,202
20191001|2019-04-22 13:30,22,2.663,2.664,2.658,2.661,184
20191001|2019-04-22 14:00,22,2.66,2.662,2.659,2.662,171
20191001|2019-04-22 14:30,22,2.662,2.666,2.66,2.666,62
20191001|2019-04-22 15:00,22,2.667,2.668,2.666,2.668,57
20191001|2019-04-22 15:30,22,2.666,2.67,2.666,2.67,16
20191001|2019-04-22 17:00,23,2.667,2.67,2.667,2.67,3
20191001|2019-04-22 17:30,23,2.668,2.668,2.668,2.668,3
20191001|2019-04-22 18:00,23,2.669,2.67,2.669,2.669,4
20191001|2019-04-22 18:30,23,2.673,2.673,2.673,2.673,1
20191001|2019-04-22 19:00,23,2.672,2.672,2.668,2.668,10
20191001|2019-04-22 19:30,23,2.668,2.668,2.668,2.668,3
20191001|2019-04-22 20:00,23,2.669,2.669,2.669,2.669,1
20191001|2019-04-22 21:00,23,2.667,2.672,2.665,2.672,11
20191001|2019-04-23 00:30,23,2.67,2.67,2.67,2.67,3
20191001|2019-04-23 02:00,23,2.669,2.669,2.669,2.669,1
20191001|2019-04-23 03:30,23,2.671,2.671,2.671,2.671,2
20191001|2019-04-23 05:00,23,2.67,2.67,2.669,2.669,10
20191001|2019-04-23 05:30,23,2.67,2.67,2.668,2.668,34
20191001|2019-04-23 06:00,23,2.669,2.669,2.668,2.668,45
20191001|2019-04-23 06:30,23,2.668,2.669,2.665,2.665,115
20191001|2019-04-23 07:00,23,2.665,2.668,2.661,2.665,72
20191001|2019-04-23 07:30,23,2.666,2.667,2.656,2.656,178
20191001|2019-04-23 08:00,23,2.656,2.656,2.632,2.633,885
20191001|2019-04-23 08:30,23,2.632,2.635,2.609,2.61,526
20191001|2019-04-23 09:00,23,2.61,2.623,2.608,2.62,200
20191001|2019-04-23 09:30,23,2.618,2.619,2.609,2.609,498
20191001|2019-04-23 10:00,23,2.609,2.612,2.606,2.612,264
20191001|2019-04-23 10:30,23,2.611,2.611,2.603,2.608,188
20191001|2019-04-23 11:00,23,2.609,2.615,2.608,2.613,120
20191001|2019-04-23 11:30,23,2.612,2.621,2.61,2.618,373
20191001|2019-04-23 12:00,23,2.618,2.618,2.612,2.613,52
20191001|2019-04-23 12:30,23,2.614,2.615,2.611,2.612,316
20191001|2019-04-23 13:00,23,2.613,2.617,2.609,2.612,637
20191001|2019-04-23 13:30,23,2.612,2.612,2.605,2.609,249
20191001|2019-04-23 14:00,23,2.61,2.612,2.61,2.61,44
20191001|2019-04-23 14:30,23,2.612,2.613,2.609,2.611,60
20191001|2019-04-23 15:00,23,2.61,2.611,2.61,2.611,13
20191001|2019-04-23 15:30,23,2.608,2.61,2.605,2.608,86
20191001|2019-04-23 17:00,24,2.609,2.616,2.609,2.616,18
20191001|2019-04-23 17:30,24,2.615,2.617,2.615,2.615,5
20191001|2019-04-23 18:30,24,2.617,2.617,2.617,2.617,1
20191001|2019-04-23 19:30,24,2.618,2.618,2.61,2.616,14
20191001|2019-04-23 20:00,24,2.615,2.615,2.615,2.615,1
20191001|2019-04-23 20:30,24,2.614,2.614,2.614,2.614,1
20191001|2019-04-23 21:00,24,2.612,2.612,2.612,2.612,2
20191001|2019-04-23 21:30,24,2.612,2.612,2.612,2.612,1
20191001|2019-04-23 22:30,24,2.614,2.614,2.614,2.614,1
20191001|2019-04-23 23:30,24,2.615,2.615,2.615,2.615,1
20191001|2019-04-24 00:00,24,2.62,2.62,2.62,2.62,1
20191001|2019-04-24 01:00,24,2.62,2.62,2.618,2.618,3
20191001|2019-04-24 01:30,24,2.619,2.619,2.617,2.617,3
20191001|2019-04-24 02:00,24,2.615,2.617,2.614,2.614,7
20191001|2019-04-24 02:30,24,2.617,2.62,2.617,2.62,5
20191001|2019-04-24 03:00,24,2.622,2.622,2.622,2.622,1
20191001|2019-04-24 03:30,24,2.623,2.624,2.623,2.624,2
20191001|2019-04-24 04:00,24,2.622,2.622,2.622,2.622,2
20191001|2019-04-24 04:30,24,2.623,2.623,2.621,2.621,6
20191001|2019-04-24 05:00,24,2.622,2.624,2.62,2.624,8
20191001|2019-04-24 05:30,24,2.627,2.628,2.625,2.625,33
20191001|2019-04-24 06:00,24,2.625,2.627,2.625,2.627,5
20191001|2019-04-24 06:30,24,2.629,2.635,2.628,2.634,28
20191001|2019-04-24 07:00,24,2.633,2.635,2.63,2.631,107
20191001|2019-04-24 07:30,24,2.631,2.631,2.62,2.62,172
20191001|2019-04-24 08:00,24,2.62,2.632,2.619,2.628,215
20191001|2019-04-24 08:30,24,2.627,2.63,2.622,2.627,177
20191001|2019-04-24 09:00,24,2.627,2.627,2.621,2.622,112
20191001|2019-04-24 09:30,24,2.623,2.623,2.615,2.615,144
20191001|2019-04-24 10:00,24,2.614,2.619,2.614,2.618,194
20191001|2019-04-24 10:30,24,2.618,2.618,2.614,2.615,96
20191001|2019-04-24 11:00,24,2.615,2.615,2.609,2.611,321
20191001|2019-04-24 11:30,24,2.611,2.614,2.609,2.614,208
20191001|2019-04-24 12:00,24,2.614,2.623,2.614,2.619,80
20191001|2019-04-24 12:30,24,2.619,2.623,2.617,2.619,151
20191001|2019-04-24 13:00,24,2.619,2.62,2.613,2.616,174
20191001|2019-04-24 13:30,24,2.617,2.617,2.613,2.614,120
20191001|2019-04-24 14:00,24,2.614,2.616,2.613,2.616,9
20191001|2019-04-24 14:30,24,2.616,2.617,2.616,2.616,30
20191001|2019-04-24 15:00,24,2.617,2.621,2.617,2.621,19
20191001|2019-04-24 15:30,24,2.622,2.627,2.622,2.625,52
20191001|2019-04-24 17:00,25,2.628,2.628,2.627,2.628,5
20191001|2019-04-24 18:00,25,2.625,2.626,2.625,2.626,2
20191001|2019-04-24 18:30,25,2.626,2.626,2.626,2.626,1
20191001|2019-04-24 19:00,25,2.625,2.625,2.625,2.625,2
20191001|2019-04-24 19:30,25,2.621,2.621,2.621,2.621,1
20191001|2019-04-24 20:00,25,2.62,2.62,2.616,2.617,10
20191001|2019-04-24 20:30,25,2.619,2.621,2.619,2.621,5
20191001|2019-04-24 21:30,25,2.626,2.626,2.626,2.626,1
20191001|2019-04-24 22:00,25,2.625,2.625,2.625,2.625,1
20191001|2019-04-24 22:30,25,2.625,2.625,2.624,2.624,3
20191001|2019-04-24 23:00,25,2.623,2.623,2.622,2.622,2
20191001|2019-04-25 01:30,25,2.622,2.622,2.621,2.621,3
20191001|2019-04-25 02:00,25,2.621,2.621,2.621,2.621,1
20191001|2019-04-25 03:30,25,2.623,2.623,2.623,2.623,1
20191001|2019-04-25 04:30,25,2.624,2.624,2.624,2.624,4
20191001|2019-04-25 05:00,25,2.627,2.631,2.627,2.629,4
20191001|2019-04-25 06:00,25,2.63,2.633,2.628,2.628,14
20191001|2019-04-25 06:30,25,2.631,2.632,2.626,2.626,34
20191001|2019-04-25 07:00,25,2.628,2.628,2.612,2.616,28
20191001|2019-04-25 07:30,25,2.617,2.627,2.616,2.626,96
20191001|2019-04-25 08:00,25,2.628,2.632,2.617,2.619,146
20191001|2019-04-25 08:30,25,2.618,2.618,2.594,2.601,314
20191001|2019-04-25 09:00,25,2.601,2.606,2.6,2.602,121
20191001|2019-04-25 09:30,25,2.602,2.632,2.602,2.631,345
20191001|2019-04-25 10:00,25,2.631,2.647,2.631,2.634,304
20191001|2019-04-25 10:30,25,2.634,2.649,2.634,2.649,225
20191001|2019-04-25 11:00,25,2.647,2.651,2.646,2.647,116
20191001|2019-04-25 11:30,25,2.652,2.657,2.651,2.652,183
20191001|2019-04-25 12:00,25,2.652,2.661,2.65,2.658,402
20191001|2019-04-25 12:30,25,2.66,2.664,2.659,2.66,149
20191001|2019-04-25 13:00,25,2.661,2.662,2.647,2.658,622
20191001|2019-04-25 13:30,25,2.658,2.659,2.649,2.651,134
20191001|2019-04-25 14:00,25,2.652,2.652,2.648,2.652,37
20191001|2019-04-25 14:30,25,2.652,2.652,2.649,2.651,177
20191001|2019-04-25 15:00,25,2.651,2.652,2.65,2.65,127
20191001|2019-04-25 15:30,25,2.65,2.652,2.65,2.652,14
20191001|2019-04-25 17:00,26,2.649,2.651,2.633,2.647,35
20191001|2019-04-25 18:00,26,2.652,2.658,2.652,2.658,3
20191001|2019-04-25 18:30,26,2.656,2.656,2.656,2.656,1
20191001|2019-04-25 21:00,26,2.657,2.657,2.657,2.657,1
20191001|2019-04-25 21:30,26,2.658,2.658,2.654,2.654,4
20191001|2019-04-25 23:00,26,2.658,2.658,2.658,2.658,1
20191001|2019-04-25 23:30,26,2.657,2.657,2.657,2.657,2
20191001|2019-04-26 01:30,26,2.652,2.652,2.652,2.652,1
20191001|2019-04-26 02:00,26,2.653,2.653,2.652,2.652,2
20191001|2019-04-26 02:30,26,2.648,2.65,2.647,2.65,4
20191001|2019-04-26 03:00,26,2.642,2.642,2.642,2.642,1
20191001|2019-04-26 03:30,26,2.641,2.648,2.638,2.648,10
20191001|2019-04-26 04:30,26,2.644,2.644,2.641,2.641,3
20191001|2019-04-26 05:00,26,2.645,2.646,2.643,2.644,9
20191001|2019-04-26 05:30,26,2.643,2.643,2.643,2.643,4
20191001|2019-04-26 06:00,26,2.642,2.649,2.642,2.649,12
20191001|2019-04-26 06:30,26,2.649,2.656,2.649,2.655,29
20191001|2019-04-26 07:00,26,2.654,2.667,2.654,2.666,62
20191001|2019-04-26 07:30,26,2.666,2.666,2.659,2.662,55
20191001|2019-04-26 08:00,26,2.664,2.688,2.655,2.685,583
20191001|2019-04-26 08:30,26,2.687,2.692,2.68,2.682,209
20191001|2019-04-26 09:00,26,2.683,2.684,2.678,2.681,66
20191001|2019-04-26 09:30,26,2.682,2.682,2.675,2.68,95
20191001|2019-04-26 10:00,26,2.681,2.686,2.681,2.684,148
20191001|2019-04-26 10:30,26,2.683,2.683,2.669,2.673,186
20191001|2019-04-26 11:00,26,2.674,2.688,2.674,2.688,192
20191001|2019-04-26 11:30,26,2.687,2.694,2.687,2.691,306
20191001|2019-04-26 12:00,26,2.691,2.696,2.691,2.692,188
20191001|2019-04-26 12:30,26,2.692,2.698,2.69,2.692,306
20191001|2019-04-26 13:00,26,2.691,2.696,2.675,2.675,1463
20191001|2019-04-26 13:30,26,2.676,2.678,2.672,2.678,205
20191001|2019-04-26 14:00,26,2.678,2.684,2.678,2.683,67
20191001|2019-04-26 14:30,26,2.683,2.684,2.681,2.684,74
20191001|2019-04-26 15:00,26,2.684,2.684,2.681,2.682,38
20191001|2019-04-26 15:30,26,2.681,2.681,2.681,2.681,1
20191001|2019-04-28 17:00,29,2.67,2.678,2.667,2.678,21
20191001|2019-04-28 17:30,29,2.678,2.678,2.677,2.678,3
20191001|2019-04-28 18:00,29,2.68,2.68,2.68,2.68,1
20191001|2019-04-28 18:30,29,2.68,2.68,2.68,2.68,1
20191001|2019-04-28 19:30,29,2.683,2.684,2.683,2.684,3
20191001|2019-04-28 23:30,29,2.68,2.68,2.68,2.68,1
20191001|2019-04-29 00:00,29,2.68,2.68,2.68,2.68,2
20191001|2019-04-29 01:30,29,2.682,2.682,2.678,2.679,23
20191001|2019-04-29 02:00,29,2.679,2.679,2.677,2.679,12
20191001|2019-04-29 02:30,29,2.679,2.679,2.679,2.679,2
20191001|2019-04-29 03:00,29,2.676,2.676,2.675,2.675,2
20191001|2019-04-29 03:30,29,2.676,2.676,2.676,2.676,2
20191001|2019-04-29 04:00,29,2.675,2.676,2.675,2.676,2
20191001|2019-04-29 04:30,29,2.675,2.676,2.675,2.675,3
20191001|2019-04-29 05:00,29,2.677,2.677,2.677,2.677,1
20191001|2019-04-29 05:30,29,2.675,2.678,2.675,2.678,19
20191001|2019-04-29 06:00,29,2.677,2.679,2.677,2.679,7
20191001|2019-04-29 06:30,29,2.678,2.678,2.668,2.668,31
20191001|2019-04-29 07:00,29,2.666,2.668,2.655,2.664,117
20191001|2019-04-29 07:30,29,2.665,2.669,2.66,2.664,73
20191001|2019-04-29 08:00,29,2.664,2.682,2.661,2.676,356
20191001|2019-04-29 08:30,29,2.676,2.681,2.669,2.67,267
20191001|2019-04-29 09:00,29,2.67,2.67,2.652,2.655,384
20191001|2019-04-29 09:30,29,2.655,2.665,2.655,2.664,250
20191001|2019-04-29 10:00,29,2.665,2.671,2.662,2.668,188
20191001|2019-04-29 10:30,29,2.667,2.667,2.662,2.663,90
20191001|2019-04-29 11:00,29,2.662,2.67,2.661,2.67,149
20191001|2019-04-29 11:30,29,2.669,2.679,2.669,2.674,304
20191001|2019-04-29 12:00,29,2.676,2.685,2.676,2.681,128
20191001|2019-04-29 12:30,29,2.682,2.686,2.681,2.682,220
20191001|2019-04-29 13:00,29,2.683,2.689,2.682,2.687,428
20191001|2019-04-29 13:30,29,2.687,2.689,2.685,2.688,293
20191001|2019-04-29 14:00,29,2.689,2.69,2.685,2.69,95
20191001|2019-04-29 14:30,29,2.689,2.689,2.686,2.686,54
20191001|2019-04-29 15:00,29,2.688,2.689,2.687,2.687,34
20191001|2019-04-29 15:30,29,2.687,2.687,2.685,2.685,66
20191001|2019-04-29 17:00,30,2.682,2.685,2.681,2.683,19
20191001|2019-04-29 17:30,30,2.684,2.684,2.684,2.684,1
20191001|2019-04-29 18:30,30,2.679,2.682,2.678,2.681,5
20191001|2019-04-29 19:30,30,2.679,2.679,2.679,2.679,1
20191001|2019-04-29 20:30,30,2.676,2.676,2.676,2.676,1
20191001|2019-04-29 22:00,30,2.678,2.678,2.678,2.678,1
20191001|2019-04-30 00:00,30,2.679,2.682,2.679,2.682,9
20191001|2019-04-30 00:30,30,2.682,2.682,2.682,2.682,1
20191001|2019-04-30 01:00,30,2.683,2.683,2.682,2.682,2
20191001|2019-04-30 01:30,30,2.684,2.685,2.684,2.684,4
20191001|2019-04-30 03:00,30,2.688,2.689,2.688,2.689,103
20191001|2019-04-30 03:30,30,2.69,2.693,2.69,2.693,13
20191001|2019-04-30 04:00,30,2.694,2.697,2.694,2.694,49
20191001|2019-04-30 04:30,30,2.698,2.698,2.695,2.695,23
20191001|2019-04-30 05:00,30,2.693,2.694,2.692,2.692,18
20191001|2019-04-30 05:30,30,2.693,2.698,2.693,2.698,14
20191001|2019-04-30 06:00,30,2.698,2.702,2.698,2.702,183
20191001|2019-04-30 06:30,30,2.702,2.705,2.7,2.7,68
20191001|2019-04-30 07:00,30,2.699,2.701,2.69,2.697,314
20191001|2019-04-30 07:30,30,2.697,2.697,2.686,2.686,134
20191001|2019-04-30 08:00,30,2.687,2.688,2.676,2.686,436
20191001|2019-04-30 08:30,30,2.686,2.689,2.678,2.68,344
20191001|2019-04-30 09:00,30,2.678,2.678,2.658,2.665,666
20191001|2019-04-30 09:30,30,2.665,2.673,2.663,2.672,503
20191001|2019-04-30 10:00,30,2.672,2.674,2.667,2.673,315
20191001|2019-04-30 10:30,30,2.673,2.685,2.673,2.683,501
20191001|2019-04-30 11:00,30,2.683,2.683,2.677,2.678,96
20191001|2019-04-30 11:30,30,2.678,2.678,2.674,2.674,128
20191001|2019-04-30 12:00,30,2.675,2.676,2.674,2.676,64
20191001|2019-04-30 12:30,30,2.676,2.676,2.672,2.672,57
20191001|2019-04-30 13:00,30,2.673,2.675,2.666,2.668,594
20191001|2019-04-30 13:30,30,2.669,2.673,2.669,2.672,196
20191001|2019-04-30 14:00,30,2.672,2.672,2.669,2.671,60
20191001|2019-04-30 14:30,30,2.67,2.67,2.666,2.666,32
20191001|2019-04-30 15:00,30,2.667,2.667,2.666,2.667,26
20191001|2019-04-30 15:30,30,2.666,2.666,2.663,2.663,57
20191001|2019-04-30 17:00,1,2.663,2.665,2.655,2.665,29
20191001|2019-04-30 17:30,1,2.663,2.663,2.661,2.663,4
20191001|2019-04-30 18:00,1,2.667,2.668,2.667,2.668,2
20191001|2019-04-30 18:30,1,2.671,2.671,2.671,2.671,1
20191001|2019-04-30 19:00,1,2.671,2.671,2.669,2.671,29
20191001|2019-04-30 20:00,1,2.671,2.671,2.671,2.671,3
20191001|2019-04-30 21:30,1,2.666,2.667,2.665,2.665,4
20191001|2019-04-30 22:30,1,2.665,2.665,2.665,2.665,3
20191001|2019-05-01 02:00,1,2.663,2.663,2.663,2.663,1
20191001|2019-05-01 02:30,1,2.666,2.666,2.666,2.666,1
20191001|2019-05-01 03:00,1,2.666,2.668,2.666,2.668,8
20191001|2019-05-01 03:30,1,2.667,2.667,2.666,2.666,2
20191001|2019-05-01 04:00,1,2.669,2.67,2.669,2.67,3
20191001|2019-05-01 04:30,1,2.673,2.673,2.671,2.671,3
20191001|2019-05-01 05:00,1,2.671,2.671,2.665,2.665,24
20191001|2019-05-01 05:30,1,2.667,2.667,2.661,2.662,17
20191001|2019-05-01 06:00,1,2.663,2.664,2.66,2.664,8
20191001|2019-05-01 06:30,1,2.667,2.682,2.667,2.681,32
20191001|2019-05-01 07:00,1,2.684,2.691,2.684,2.689,115
20191001|2019-05-01 07:30,1,2.688,2.69,2.684,2.688,112
20191001|2019-05-01 08:00,1,2.688,2.702,2.679,2.695,573
20191001|2019-05-01 08:30,1,2.695,2.699,2.688,2.692,298
20191001|2019-05-01 09:00,1,2.692,2.7,2.692,2.698,432
20191001|2019-05-01 09:30,1,2.697,2.7,2.694,2.699,348
20191001|2019-05-01 10:00,1,2.698,2.708,2.698,2.705,442
20191001|2019-05-01 10:30,1,2.706,2.707,2.701,2.701,144
20191001|2019-05-01 11:00,1,2.701,2.702,2.697,2.698,330
20191001|2019-05-01 11:30,1,2.698,2.701,2.697,2.697,146
20191001|2019-05-01 12:00,1,2.697,2.697,2.692,2.697,155
20191001|2019-05-01 12:30,1,2.697,2.704,2.696,2.703,369
20191001|2019-05-01 13:00,1,2.703,2.708,2.694,2.702,786
20191001|2019-05-01 13:30,1,2.703,2.703,2.7,2.701,280
20191001|2019-05-01 14:00,1,2.702,2.702,2.7,2.7,59
20191001|2019-05-01 14:30,1,2.701,2.701,2.698,2.7,97
20191001|2019-05-01 15:00,1,2.698,2.701,2.697,2.701,16
20191001|2019-05-01 15:30,1,2.701,2.701,2.697,2.698,11
20191001|2019-05-01 17:00,2,2.701,2.701,2.696,2.696,4
20191001|2019-05-01 18:30,2,2.697,2.697,2.697,2.697,1
20191001|2019-05-01 19:00,2,2.697,2.697,2.694,2.694,18
20191001|2019-05-01 19:30,2,2.697,2.697,2.697,2.697,1
20191001|2019-05-01 23:30,2,2.696,2.697,2.695,2.697,16
20191001|2019-05-02 01:30,2,2.695,2.695,2.695,2.695,1
20191001|2019-05-02 02:00,2,2.699,2.699,2.699,2.699,3
20191001|2019-05-02 03:30,2,2.694,2.694,2.694,2.694,1
20191001|2019-05-02 05:00,2,2.691,2.691,2.689,2.69,6
20191001|2019-05-02 05:30,2,2.691,2.694,2.691,2.694,2
20191001|2019-05-02 06:00,2,2.691,2.695,2.691,2.692,10
20191001|2019-05-02 06:30,2,2.69,2.69,2.683,2.687,33
20191001|2019-05-02 07:00,2,2.685,2.687,2.681,2.681,29
20191001|2019-05-02 07:30,2,2.679,2.693,2.679,2.686,144
20191001|2019-05-02 08:00,2,2.684,2.695,2.667,2.671,453
20191001|2019-05-02 08:30,2,2.672,2.673,2.662,2.664,219
20191001|2019-05-02 09:00,2,2.665,2.672,2.664,2.671,265
20191001|2019-05-02 09:30,2,2.67,2.675,2.649,2.656,568
20191001|2019-05-02 10:00,2,2.657,2.659,2.654,2.657,132
20191001|2019-05-02 10:30,2,2.657,2.658,2.652,2.658,235
20191001|2019-05-02 11:00,2,2.657,2.661,2.655,2.661,55
20191001|2019-05-02 11:30,2,2.662,2.67,2.661,2.667,255
20191001|2019-05-02 12:00,2,2.667,2.668,2.666,2.667,105
20191001|2019-05-02 12:30,2,2.667,2.683,2.666,2.679,408
20191001|2019-05-02 13:00,2,2.68,2.684,2.669,2.669,812
20191001|2019-05-02 13:30,2,2.669,2.673,2.669,2.669,178
20191001|2019-05-02 14:00,2,2.669,2.669,2.668,2.668,27
20191001|2019-05-02 14:30,2,2.668,2.67,2.668,2.669,74
20191001|2019-05-02 15:00,2,2.669,2.67,2.669,2.67,31
20191001|2019-05-02 15:30,2,2.67,2.671,2.669,2.67,77
20191001|2019-05-02 17:00,3,2.669,2.672,2.669,2.672,5
20191001|2019-05-02 23:00,3,2.682,2.682,2.682,2.682,1
20191001|2019-05-02 23:30,3,2.683,2.684,2.683,2.684,3
20191001|2019-05-03 00:00,3,2.683,2.683,2.683,2.683,4
20191001|2019-05-03 01:00,3,2.686,2.686,2.686,2.686,3
20191001|2019-05-03 01:30,3,2.685,2.685,2.685,2.685,1
20191001|2019-05-03 02:00,3,2.684,2.684,2.684,2.684,1
20191001|2019-05-03 02:30,3,2.686,2.689,2.686,2.689,8
20191001|2019-05-03 03:00,3,2.689,2.689,2.689,2.689,4
20191001|2019-05-03 03:30,3,2.688,2.688,2.688,2.688,1
20191001|2019-05-03 04:00,3,2.689,2.689,2.689,2.689,5
20191001|2019-05-03 04:30,3,2.689,2.69,2.689,2.69,6
20191001|2019-05-03 05:00,3,2.69,2.69,2.684,2.684,5
20191001|2019-05-03 05:30,3,2.683,2.687,2.683,2.687,5
20191001|2019-05-03 06:00,3,2.687,2.69,2.687,2.69,11
20191001|2019-05-03 06:30,3,2.685,2.686,2.679,2.679,16
20191001|2019-05-03 07:00,3,2.681,2.684,2.662,2.664,74
20191001|2019-05-03 07:30,3,2.666,2.669,2.655,2.658,119
20191001|2019-05-03 08:00,3,2.656,2.66,2.644,2.65,295
20191001|2019-05-03 08:30,3,2.65,2.652,2.639,2.64,182
20191001|2019-05-03 09:00,3,2.639,2.646,2.637,2.643,136
20191001|2019-05-03 09:30,3,2.645,2.661,2.644,2.651,366
20191001|2019-05-03 10:00,3,2.652,2.652,2.643,2.644,310
20191001|2019-05-03 10:30,3,2.643,2.65,2.641,2.65,199
20191001|2019-05-03 11:00,3,2.65,2.65,2.641,2.644,116
20191001|2019-05-03 11:30,3,2.643,2.649,2.643,2.649,58
20191001|2019-05-03 12:00,3,2.649,2.655,2.648,2.649,57
20191001|2019-05-03 12:30,3,2.648,2.662,2.646,2.662,413
20191001|2019-05-03 13:00,3,2.661,2.661,2.645,2.646,813
20191001|2019-05-03 13:30,3,2.645,2.646,2.641,2.643,163
20191001|2019-05-03 14:00,3,2.643,2.643,2.641,2.641,72
20191001|2019-05-03 14:30,3,2.642,2.645,2.642,2.643,24
20191001|2019-05-03 15:00,3,2.643,2.646,2.643,2.643,29
20191001|2019-05-03 15:30,3,2.643,2.648,2.642,2.648,20
20191001|2019-05-05 17:00,6,2.642,2.644,2.637,2.642,23
20191001|2019-05-05 17:30,6,2.64,2.65,2.64,2.65,28
20191001|2019-05-05 18:00,6,2.651,2.653,2.65,2.65,5
20191001|2019-05-05 18:30,6,2.648,2.649,2.648,2.649,3
20191001|2019-05-05 19:00,6,2.646,2.646,2.64,2.64,8
20191001|2019-05-05 19:30,6,2.64,2.641,2.635,2.637,15
20191001|2019-05-05 20:00,6,2.638,2.64,2.638,2.64,4
20191001|2019-05-05 21:00,6,2.641,2.647,2.641,2.647,4
20191001|2019-05-05 22:30,6,2.646,2.646,2.646,2.646,1
20191001|2019-05-05 23:30,6,2.648,2.648,2.647,2.647,4
20191001|2019-05-06 00:00,6,2.647,2.651,2.647,2.648,3
20191001|2019-05-06 02:30,6,2.645,2.646,2.645,2.646,2
20191001|2019-05-06 03:00,6,2.647,2.647,2.647,2.647,1
20191001|2019-05-06 03:30,6,2.644,2.645,2.644,2.645,2
20191001|2019-05-06 04:00,6,2.643,2.643,2.643,2.643,1
20191001|2019-05-06 04:30,6,2.641,2.641,2.641,2.641,2
20191001|2019-05-06 05:00,6,2.64,2.64,2.64,2.64,1
20191001|2019-05-06 05:30,6,2.638,2.64,2.638,2.64,3
20191001|2019-05-06 06:00,6,2.641,2.645,2.638,2.642,44
20191001|2019-05-06 06:30,6,2.641,2.642,2.635,2.635,22
20191001|2019-05-06 07:00,6,2.637,2.637,2.621,2.624,286
20191001|2019-05-06 07:30,6,2.626,2.632,2.622,2.622,97
20191001|2019-05-06 08:00,6,2.623,2.628,2.614,2.619,242
20191001|2019-05-06 08:30,6,2.618,2.623,2.615,2.623,412
20191001|2019-05-06 09:00,6,2.623,2.629,2.62,2.622,254
20191001|2019-05-06 09:30,6,2.622,2.622,2.616,2.616,190
20191001|2019-05-06 10:00,6,2.617,2.617,2.599,2.599,677
20191001|2019-05-06 10:30,6,2.6,2.607,2.599,2.605,214
20191001|2019-05-06 11:00,6,2.603,2.606,2.603,2.605,57
20191001|2019-05-06 11:30,6,2.605,2.607,2.605,2.607,50
20191001|2019-05-06 12:00,6,2.607,2.613,2.607,2.608,183
20191001|2019-05-06 12:30,6,2.608,2.614,2.606,2.614,147
20191001|2019-05-06 13:00,6,2.612,2.612,2.605,2.607,461
20191001|2019-05-06 13:30,6,2.607,2.608,2.605,2.608,391
20191001|2019-05-06 14:00,6,2.607,2.612,2.607,2.611,39
20191001|2019-05-06 14:30,6,2.611,2.612,2.609,2.612,75
20191001|2019-05-06 15:00,6,2.612,2.612,2.608,2.608,28
20191001|2019-05-06 15:30,6,2.606,2.607,2.606,2.607,9
20191001|2019-05-06 17:00,7,2.607,2.607,2.604,2.605,7
20191001|2019-05-06 19:00,7,2.606,2.606,2.606,2.606,1
20191001|2019-05-06 19:30,7,2.607,2.607,2.607,2.607,1
20191001|2019-05-06 20:00,7,2.607,2.607,2.607,2.607,1
20191001|2019-05-06 20:30,7,2.609,2.609,2.609,2.609,1
20191001|2019-05-06 21:00,7,2.608,2.608,2.606,2.606,8
20191001|2019-05-06 22:30,7,2.606,2.606,2.606,2.606,1
20191001|2019-05-06 23:00,7,2.608,2.608,2.608,2.608,1
20191001|2019-05-06 23:30,7,2.607,2.607,2.607,2.607,1
20191001|2019-05-07 02:00,7,2.605,2.605,2.6,2.6,2
20191001|2019-05-07 02:30,7,2.601,2.601,2.601,2.601,1
20191001|2019-05-07 04:00,7,2.607,2.607,2.607,2.607,1
20191001|2019-05-07 04:30,7,2.602,2.604,2.602,2.604,7
20191001|2019-05-07 05:00,7,2.602,2.602,2.602,2.602,1
20191001|2019-05-07 05:30,7,2.605,2.61,2.605,2.61,9
20191001|2019-05-07 06:00,7,2.61,2.611,2.607,2.61,16
20191001|2019-05-07 06:30,7,2.611,2.629,2.611,2.629,44
20191001|2019-05-07 07:00,7,2.63,2.63,2.625,2.626,49
20191001|2019-05-07 07:30,7,2.627,2.629,2.625,2.628,22
20191001|2019-05-07 08:00,7,2.627,2.627,2.616,2.625,167
20191001|2019-05-07 08:30,7,2.626,2.626,2.613,2.616,320
20191001|2019-05-07 09:00,7,2.617,2.62,2.613,2.62,261
20191001|2019-05-07 09:30,7,2.62,2.625,2.618,2.625,248
20191001|2019-05-07 10:00,7,2.625,2.626,2.621,2.626,223
20191001|2019-05-07 10:30,7,2.627,2.633,2.625,2.627,383
20191001|2019-05-07 11:00,7,2.628,2.631,2.625,2.631,305
20191001|2019-05-07 11:30,7,2.63,2.632,2.626,2.628,169
20191001|2019-05-07 12:00,7,2.628,2.635,2.626,2.633,399
20191001|2019-05-07 12:30,7,2.633,2.634,2.624,2.628,350
20191001|2019-05-07 13:00,7,2.629,2.631,2.623,2.624,915
20191001|2019-05-07 13:30,7,2.624,2.626,2.621,2.626,152
20191001|2019-05-07 14:00,7,2.625,2.626,2.625,2.626,31
20191001|2019-05-07 14:30,7,2.627,2.628,2.626,2.627,21
20191001|2019-05-07 15:00,7,2.628,2.63,2.628,2.63,41
20191001|2019-05-07 15:30,7,2.63,2.632,2.63,2.632,33
20191001|2019-05-07 17:00,8,2.631,2.633,2.631,2.631,11
20191001|2019-05-07 17:30,8,2.631,2.631,2.631,2.631,13
20191001|2019-05-07 18:00,8,2.631,2.631,2.631,2.631,20
20191001|2019-05-07 19:00,8,2.629,2.631,2.628,2.628,26
20191001|2019-05-07 20:00,8,2.631,2.634,2.631,2.632,8
20191001|2019-05-07 20:30,8,2.631,2.632,2.631,2.632,3
20191001|2019-05-07 21:00,8,2.633,2.634,2.631,2.631,12
20191001|2019-05-07 21:30,8,2.634,2.634,2.631,2.631,2
20191001|2019-05-07 23:00,8,2.632,2.632,2.632,2.632,1
20191001|2019-05-08 00:00,8,2.63,2.63,2.63,2.63,3
20191001|2019-05-08 00:30,8,2.626,2.626,2.626,2.626,1
20191001|2019-05-08 01:00,8,2.63,2.63,2.624,2.624,22
20191001|2019-05-08 01:30,8,2.625,2.627,2.625,2.627,3
20191001|2019-05-08 02:00,8,2.628,2.628,2.628,2.628,1
20191001|2019-05-08 02:30,8,2.632,2.634,2.632,2.634,2
20191001|2019-05-08 03:00,8,2.635,2.635,2.633,2.633,3
20191001|2019-05-08 03:30,8,2.63,2.63,2.628,2.628,3
20191001|2019-05-08 04:00,8,2.628,2.629,2.627,2.629,15
20191001|2019-05-08 04:30,8,2.628,2.628,2.624,2.627,23
20191001|2019-05-08 05:00,8,2.626,2.627,2.624,2.627,12
20191001|2019-05-08 05:30,8,2.627,2.627,2.626,2.627,9
20191001|2019-05-08 06:00,8,2.63,2.639,2.63,2.637,23
20191001|2019-05-08 06:30,8,2.637,2.648,2.636,2.647,61
20191001|2019-05-08 07:00,8,2.645,2.656,2.645,2.65,150
20191001|2019-05-08 07:30,8,2.649,2.667,2.649,2.662,226
20191001|2019-05-08 08:00,8,2.662,2.667,2.659,2.667,299
20191001|2019-05-08 08:30,8,2.667,2.684,2.666,2.677,544
20191001|2019-05-08 09:00,8,2.677,2.682,2.675,2.682,206
20191001|2019-05-08 09:30,8,2.681,2.69,2.679,2.688,382
20191001|2019-05-08 10:00,8,2.688,2.696,2.688,2.695,252
20191001|2019-05-08 10:30,8,2.695,2.695,2.684,2.688,247
20191001|2019-05-08 11:00,8,2.688,2.689,2.684,2.687,141
20191001|2019-05-08 11:30,8,2.688,2.688,2.683,2.687,202
20191001|2019-05-08 12:00,8,2.687,2.687,2.676,2.686,357
20191001|2019-05-08 12:30,8,2.686,2.694,2.685,2.691,295
20191001|2019-05-08 13:00,8,2.693,2.698,2.687,2.691,899
20191001|2019-05-08 13:30,8,2.691,2.696,2.688,2.696,489
20191001|2019-05-08 14:00,8,2.695,2.696,2.693,2.693,134
20191001|2019-05-08 14:30,8,2.691,2.692,2.69,2.69,58
20191001|2019-05-08 15:00,8,2.692,2.692,2.688,2.69,131
20191001|2019-05-08 15:30,8,2.69,2.69,2.688,2.689,24
20191001|2019-05-08 18:30,9,2.687,2.687,2.687,2.687,1
20191001|2019-05-08 19:30,9,2.685,2.686,2.685,2.686,2
20191001|2019-05-09 01:00,9,2.683,2.683,2.683,2.683,2
20191001|2019-05-09 02:00,9,2.684,2.684,2.684,2.684,1
20191001|2019-05-09 03:00,9,2.684,2.685,2.684,2.684,5
20191001|2019-05-09 03:30,9,2.683,2.683,2.683,2.683,2
20191001|2019-05-09 04:00,9,2.681,2.681,2.681,2.681,1
20191001|2019-05-09 05:00,9,2.682,2.682,2.681,2.681,7
20191001|2019-05-09 05:30,9,2.682,2.682,2.681,2.681,26
20191001|2019-05-09 06:00,9,2.681,2.681,2.681,2.681,3
20191001|2019-05-09 06:30,9,2.678,2.681,2.678,2.68,8
20191001|2019-05-09 07:00,9,2.678,2.682,2.674,2.674,33
20191001|2019-05-09 07:30,9,2.674,2.677,2.672,2.675,34
20191001|2019-05-09 08:00,9,2.674,2.674,2.665,2.67,123
20191001|2019-05-09 08:30,9,2.67,2.671,2.664,2.671,49
20191001|2019-05-09 09:00,9,2.67,2.674,2.667,2.672,155
20191001|2019-05-09 09:30,9,2.672,2.678,2.663,2.663,234
20191001|2019-05-09 10:00,9,2.66,2.662,2.65,2.662,378
20191001|2019-05-09 10:30,9,2.662,2.664,2.656,2.661,256
20191001|2019-05-09 11:00,9,2.661,2.67,2.661,2.668,143
20191001|2019-05-09 11:30,9,2.669,2.678,2.668,2.673,201
20191001|2019-05-09 12:00,9,2.673,2.679,2.673,2.674,115
20191001|2019-05-09 12:30,9,2.673,2.679,2.672,2.672,102
20191001|2019-05-09 13:00,9,2.673,2.681,2.673,2.681,307
20191001|2019-05-09 13:30,9,2.68,2.682,2.678,2.678,284
20191001|2019-05-09 14:00,9,2.677,2.678,2.676,2.676,27
20191001|2019-05-09 14:30,9,2.677,2.677,2.672,2.674,24
20191001|2019-05-09 15:00,9,2.675,2.678,2.675,2.678,7
20191001|2019-05-09 15:30,9,2.678,2.678,2.678,2.678,125
20191001|2019-05-09 17:00,10,2.675,2.675,2.673,2.675,4
20191001|2019-05-09 18:00,10,2.673,2.673,2.673,2.673,8
20191001|2019-05-09 18:30,10,2.671,2.671,2.671,2.671,1
20191001|2019-05-09 19:00,10,2.669,2.669,2.668,2.669,14
20191001|2019-05-09 19:30,10,2.67,2.67,2.668,2.668,30
20191001|2019-05-09 21:00,10,2.666,2.666,2.665,2.666,7
20191001|2019-05-09 21:30,10,2.666,2.666,2.666,2.666,4
20191001|2019-05-09 22:30,10,2.668,2.668,2.668,2.668,4
20191001|2019-05-09 23:00,10,2.668,2.668,2.668,2.668,10
20191001|2019-05-09 23:30,10,2.669,2.669,2.667,2.667,8
20191001|2019-05-10 00:00,10,2.666,2.666,2.663,2.663,2
20191001|2019-05-10 01:30,10,2.668,2.672,2.668,2.671,4
20191001|2019-05-10 02:00,10,2.675,2.683,2.675,2.683,6
20191001|2019-05-10 02:30,10,2.681,2.683,2.679,2.683,11
20191001|2019-05-10 03:00,10,2.686,2.686,2.686,2.686,2
20191001|2019-05-10 03:30,10,2.684,2.684,2.68,2.68,4
20191001|2019-05-10 04:00,10,2.679,2.679,2.677,2.677,8
20191001|2019-05-10 04:30,10,2.679,2.679,2.673,2.674,24
20191001|2019-05-10 05:00,10,2.672,2.674,2.669,2.674,20
20191001|2019-05-10 05:30,10,2.666,2.673,2.665,2.673,22
20191001|2019-05-10 06:00,10,2.672,2.677,2.67,2.677,11
20191001|2019-05-10 06:30,10,2.676,2.676,2.669,2.67,37
20191001|2019-05-10 07:00,10,2.673,2.673,2.66,2.664,84
20191001|2019-05-10 07:30,10,2.663,2.685,2.663,2.68,512
20191001|2019-05-10 08:00,10,2.681,2.691,2.665,2.67,372
20191001|2019-05-10 08:30,10,2.67,2.685,2.67,2.683,276
20191001|2019-05-10 09:00,10,2.682,2.683,2.671,2.682,260
20191001|2019-05-10 09:30,10,2.681,2.686,2.679,2.686,200
20191001|2019-05-10 10:00,10,2.686,2.703,2.685,2.7,307
20191001|2019-05-10 10:30,10,2.7,2.712,2.7,2.709,183
20191001|2019-05-10 11:00,10,2.71,2.724,2.709,2.72,352
20191001|2019-05-10 11:30,10,2.721,2.721,2.712,2.713,296
20191001|2019-05-10 12:00,10,2.713,2.714,2.704,2.705,246
20191001|2019-05-10 12:30,10,2.709,2.712,2.708,2.71,62
20191001|2019-05-10 13:00,10,2.71,2.712,2.696,2.699,778
20191001|2019-05-10 13:30,10,2.699,2.709,2.699,2.709,106
20191001|2019-05-10 14:00,10,2.708,2.709,2.704,2.704,62
20191001|2019-05-10 14:30,10,2.703,2.704,2.701,2.704,75
20191001|2019-05-10 15:00,10,2.703,2.704,2.703,2.704,4
20191001|2019-05-12 17:00,13,2.695,2.699,2.688,2.693,16
20191001|2019-05-12 17:30,13,2.7,2.703,2.699,2.699,8
20191001|2019-05-12 18:00,13,2.699,2.705,2.697,2.705,7
20191001|2019-05-12 19:00,13,2.696,2.696,2.696,2.696,2
20191001|2019-05-12 19:30,13,2.695,2.695,2.695,2.695,2
20191001|2019-05-12 20:30,13,2.697,2.697,2.697,2.697,2
20191001|2019-05-12 21:00,13,2.697,2.697,2.697,2.697,1
20191001|2019-05-12 21:30,13,2.695,2.695,2.695,2.695,2
20191001|2019-05-12 23:30,13,2.699,2.699,2.696,2.696,6
20191001|2019-05-13 00:30,13,2.696,2.696,2.696,2.696,2
20191001|2019-05-13 02:00,13,2.695,2.695,2.695,2.695,3
20191001|2019-05-13 02:30,13,2.694,2.694,2.694,2.694,1
20191001|2019-05-13 03:00,13,2.695,2.695,2.695,2.695,1
20191001|2019-05-13 03:30,13,2.699,2.699,2.699,2.699,2
20191001|2019-05-13 04:00,13,2.699,2.701,2.692,2.692,12
20191001|2019-05-13 04:30,13,2.69,2.69,2.688,2.688,12
20191001|2019-05-13 05:00,13,2.688,2.688,2.684,2.684,67
20191001|2019-05-13 05:30,13,2.685,2.691,2.685,2.691,7
20191001|2019-05-13 06:00,13,2.691,2.697,2.691,2.696,20
20191001|2019-05-13 06:30,13,2.693,2.7,2.693,2.693,122
20191001|2019-05-13 07:00,13,2.693,2.693,2.684,2.689,48
20191001|2019-05-13 07:30,13,2.688,2.698,2.679,2.692,168
20191001|2019-05-13 08:00,13,2.689,2.721,2.687,2.719,364
20191001|2019-05-13 08:30,13,2.718,2.723,2.715,2.716,300
20191001|2019-05-13 09:00,13,2.715,2.716,2.705,2.706,456
20191001|2019-05-13 09:30,13,2.705,2.705,2.698,2.698,295
20191001|2019-05-13 10:00,13,2.698,2.699,2.693,2.694,116
20191001|2019-05-13 10:30,13,2.693,2.696,2.687,2.695,197
20191001|2019-05-13 11:00,13,2.694,2.699,2.69,2.692,104
20191001|2019-05-13 11:30,13,2.691,2.695,2.691,2.694,111
20191001|2019-05-13 12:00,13,2.694,2.699,2.693,2.697,159
20191001|2019-05-13 12:30,13,2.696,2.697,2.692,2.693,309
20191001|2019-05-13 13:00,13,2.693,2.7,2.691,2.697,669
20191001|2019-05-13 13:30,13,2.698,2.699,2.694,2.698,166
20191001|2019-05-13 14:00,13,2.698,2.698,2.696,2.698,101
20191001|2019-05-13 14:30,13,2.697,2.698,2.696,2.696,13
20191001|2019-05-13 15:00,13,2.697,2.697,2.696,2.696,9
20191001|2019-05-13 15:30,13,2.696,2.696,2.696,2.696,27
20191001|2019-05-13 18:00,14,2.7,2.7,2.7,2.7,1
20191001|2019-05-13 19:00,14,2.7,2.701,2.7,2.701,12
20191001|2019-05-13 19:30,14,2.704,2.704,2.704,2.704,2
20191001|2019-05-13 20:30,14,2.706,2.706,2.706,2.706,1
20191001|2019-05-13 21:00,14,2.708,2.712,2.708,2.712,10
20191001|2019-05-13 21:30,14,2.71,2.712,2.71,2.712,4
20191001|2019-05-13 23:00,14,2.712,2.712,2.709,2.709,3
20191001|2019-05-13 23:30,14,2.707,2.71,2.707,2.709,7
20191001|2019-05-14 00:00,14,2.713,2.713,2.713,2.713,1
20191001|2019-05-14 00:30,14,2.714,2.714,2.714,2.714,1
20191001|2019-05-14 01:00,14,2.712,2.712,2.707,2.707,2
20191001|2019-05-14 02:00,14,2.715,2.715,2.715,2.715,2
20191001|2019-05-14 02:30,14,2.714,2.714,2.714,2.714,2
20191001|2019-05-14 03:00,14,2.714,2.716,2.714,2.715,8
20191001|2019-05-14 03:30,14,2.711,2.711,2.711,2.711,2
20191001|2019-05-14 04:00,14,2.711,2.711,2.711,2.711,2
20191001|2019-05-14 04:30,14,2.71,2.71,2.71,2.71,2
20191001|2019-05-14 05:00,14,2.712,2.712,2.712,2.712,1
20191001|2019-05-14 05:30,14,2.713,2.713,2.713,2.713,1
20191001|2019-05-14 06:00,14,2.717,2.732,2.716,2.731,196
20191001|2019-05-14 06:30,14,2.729,2.732,2.724,2.725,57
20191001|2019-05-14 07:00,14,2.725,2.732,2.721,2.728,65
20191001|2019-05-14 07:30,14,2.727,2.736,2.723,2.725,433
20191001|2019-05-14 08:00,14,2.724,2.724,2.713,2.718,258
20191001|2019-05-14 08:30,14,2.719,2.731,2.719,2.725,485
20191001|2019-05-14 09:00,14,2.724,2.725,2.718,2.718,339
20191001|2019-05-14 09:30,14,2.717,2.722,2.715,2.72,532
20191001|2019-05-14 10:00,14,2.72,2.723,2.712,2.716,311
20191001|2019-05-14 10:30,14,2.716,2.722,2.716,2.72,79
20191001|2019-05-14 11:00,14,2.722,2.726,2.72,2.725,224
20191001|2019-05-14 11:30,14,2.725,2.729,2.725,2.727,127
20191001|2019-05-14 12:00,14,2.727,2.73,2.723,2.725,163
20191001|2019-05-14 12:30,14,2.726,2.728,2.724,2.728,283
20191001|2019-05-14 13:00,14,2.728,2.73,2.721,2.725,623
20191001|2019-05-14 13:30,14,2.723,2.723,2.716,2.721,218
20191001|2019-05-14 14:00,14,2.72,2.721,2.72,2.72,19
20191001|2019-05-14 14:30,14,2.719,2.721,2.717,2.721,45
20191001|2019-05-14 15:00,14,2.721,2.723,2.721,2.722,12
20191001|2019-05-14 15:30,14,2.722,2.723,2.721,2.721,8
20191001|2019-05-14 17:00,15,2.722,2.722,2.722,2.722,2
20191001|2019-05-14 19:00,15,2.721,2.721,2.717,2.717,6
20191001|2019-05-14 19:30,15,2.72,2.72,2.72,2.72,2
20191001|2019-05-14 20:30,15,2.721,2.721,2.721,2.721,1
20191001|2019-05-14 22:00,15,2.725,2.725,2.725,2.725,1
20191001|2019-05-14 22:30,15,2.726,2.726,2.726,2.726,1
20191001|2019-05-15 01:00,15,2.724,2.724,2.724,2.724,1
20191001|2019-05-15 02:00,15,2.729,2.729,2.727,2.727,4
20191001|2019-05-15 02:30,15,2.728,2.728,2.728,2.728,1
20191001|2019-05-15 03:00,15,2.73,2.73,2.73,2.73,13
20191001|2019-05-15 03:30,15,2.729,2.73,2.729,2.73,5
20191001|2019-05-15 04:00,15,2.73,2.731,2.73,2.731,5
20191001|2019-05-15 04:30,15,2.73,2.73,2.725,2.725,7
20191001|2019-05-15 05:00,15,2.726,2.726,2.723,2.723,3
20191001|2019-05-15 05:30,15,2.725,2.725,2.723,2.723,4
20191001|2019-05-15 06:00,15,2.724,2.728,2.724,2.727,11
20191001|2019-05-15 06:30,15,2.727,2.732,2.724,2.732,33
20191001|2019-05-15 07:00,15,2.733,2.735,2.724,2.732,50
20191001|2019-05-15 07:30,15,2.732,2.732,2.725,2.725,45
20191001|2019-05-15 08:00,15,2.724,2.725,2.691,2.703,753
20191001|2019-05-15 08:30,15,2.702,2.702,2.691,2.697,711
20191001|2019-05-15 09:00,15,2.696,2.7,2.693,2.699,256
20191001|2019-05-15 09:30,15,2.698,2.7,2.692,2.694,124
20191001|2019-05-15 10:00,15,2.693,2.693,2.679,2.69,678
20191001|2019-05-15 10:30,15,2.689,2.696,2.688,2.693,266
20191001|2019-05-15 11:00,15,2.692,2.698,2.689,2.69,100
20191001|2019-05-15 11:30,15,2.689,2.694,2.688,2.69,176
20191001|2019-05-15 12:00,15,2.689,2.691,2.684,2.689,162
20191001|2019-05-15 12:30,15,2.688,2.69,2.687,2.687,103
20191001|2019-05-15 13:00,15,2.686,2.688,2.673,2.674,1069
20191001|2019-05-15 13:30,15,2.675,2.675,2.67,2.672,362
20191001|2019-05-15 14:00,15,2.672,2.677,2.672,2.676,314
20191001|2019-05-15 14:30,15,2.676,2.678,2.675,2.678,125
20191001|2019-05-15 15:00,15,2.678,2.679,2.677,2.678,32
20191001|2019-05-15 15:30,15,2.679,2.68,2.678,2.68,7
20191001|2019-05-15 17:00,16,2.678,2.685,2.678,2.685,4
20191001|2019-05-15 17:30,16,2.686,2.687,2.683,2.683,8
20191001|2019-05-15 19:00,16,2.682,2.682,2.681,2.681,33
20191001|2019-05-15 19:30,16,2.68,2.683,2.68,2.683,7
20191001|2019-05-15 20:00,16,2.684,2.689,2.684,2.686,10
20191001|2019-05-15 21:00,16,2.683,2.683,2.683,2.683,2
20191001|2019-05-15 22:30,16,2.685,2.685,2.684,2.684,4
20191001|2019-05-15 23:30,16,2.681,2.681,2.678,2.68,10
20191001|2019-05-16 00:30,16,2.683,2.684,2.683,2.684,2
20191001|2019-05-16 01:00,16,2.682,2.682,2.682,2.682,1
20191001|2019-05-16 01:30,16,2.683,2.683,2.681,2.681,6
20191001|2019-05-16 02:30,16,2.678,2.68,2.678,2.68,9
20191001|2019-05-16 03:00,16,2.682,2.682,2.681,2.681,2
20191001|2019-05-16 04:30,16,2.679,2.679,2.679,2.679,1
20191001|2019-05-16 05:00,16,2.678,2.679,2.678,2.679,16
20191001|2019-05-16 05:30,16,2.677,2.677,2.672,2.673,8
20191001|2019-05-16 06:00,16,2.677,2.678,2.675,2.675,6
20191001|2019-05-16 06:30,16,2.673,2.673,2.672,2.672,3
20191001|2019-05-16 07:00,16,2.677,2.679,2.662,2.664,89
20191001|2019-05-16 07:30,16,2.665,2.686,2.665,2.685,365
20191001|2019-05-16 08:00,16,2.684,2.704,2.683,2.699,935
20191001|2019-05-16 08:30,16,2.699,2.702,2.696,2.696,327
20191001|2019-05-16 09:00,16,2.696,2.696,2.683,2.685,621
20191001|2019-05-16 09:30,16,2.685,2.704,2.683,2.7,577
20191001|2019-05-16 10:00,16,2.7,2.708,2.699,2.707,231
20191001|2019-05-16 10:30,16,2.707,2.707,2.702,2.706,146
20191001|2019-05-16 11:00,16,2.706,2.714,2.705,2.712,138
20191001|2019-05-16 11:30,16,2.711,2.714,2.708,2.709,170
20191001|2019-05-16 12:00,16,2.709,2.712,2.707,2.708,115
20191001|2019-05-16 12:30,16,2.707,2.711,2.705,2.705,158
20191001|2019-05-16 13:00,16,2.705,2.716,2.701,2.711,646
20191001|2019-05-16 13:30,16,2.711,2.713,2.71,2.712,171
20191001|2019-05-16 14:00,16,2.711,2.712,2.71,2.71,27
20191001|2019-05-16 14:30,16,2.712,2.713,2.712,2.712,18
20191001|2019-05-16 15:00,16,2.713,2.713,2.712,2.712,20
20191001|2019-05-16 15:30,16,2.714,2.715,2.713,2.713,8
20191001|2019-05-16 17:00,17,2.713,2.717,2.711,2.712,17
20191001|2019-05-16 17:30,17,2.712,2.712,2.712,2.712,2
20191001|2019-05-16 19:00,17,2.714,2.714,2.714,2.714,2
20191001|2019-05-16 20:00,17,2.716,2.716,2.713,2.713,11
20191001|2019-05-16 20:30,17,2.714,2.714,2.713,2.713,2
20191001|2019-05-16 22:30,17,2.712,2.712,2.712,2.712,2
20191001|2019-05-16 23:30,17,2.711,2.712,2.711,2.711,8
20191001|2019-05-17 01:00,17,2.711,2.712,2.711,2.712,3
20191001|2019-05-17 02:00,17,2.711,2.711,2.711,2.711,2
20191001|2019-05-17 02:30,17,2.713,2.713,2.712,2.712,3
20191001|2019-05-17 04:30,17,2.709,2.709,2.709,2.709,2
20191001|2019-05-17 05:30,17,2.711,2.724,2.711,2.724,31
20191001|2019-05-17 06:00,17,2.724,2.725,2.719,2.72,26
20191001|2019-05-17 06:30,17,2.718,2.729,2.718,2.729,22
20191001|2019-05-17 07:00,17,2.726,2.732,2.724,2.725,72
20191001|2019-05-17 07:30,17,2.724,2.727,2.713,2.716,99
20191001|2019-05-17 08:00,17,2.717,2.718,2.694,2.717,514
20191001|2019-05-17 08:30,17,2.717,2.721,2.711,2.718,320
20191001|2019-05-17 09:00,17,2.718,2.718,2.706,2.712,174
20191001|2019-05-17 09:30,17,2.712,2.721,2.712,2.719,312
20191001|2019-05-17 10:00,17,2.721,2.725,2.718,2.719,269
20191001|2019-05-17 10:30,17,2.719,2.72,2.711,2.712,185
20191001|2019-05-17 11:00,17,2.712,2.715,2.705,2.707,284
20191001|2019-05-17 11:30,17,2.707,2.711,2.705,2.71,113
20191001|2019-05-17 12:00,17,2.709,2.709,2.707,2.708,75
20191001|2019-05-17 12:30,17,2.708,2.714,2.708,2.709,175
20191001|2019-05-17 13:00,17,2.71,2.714,2.705,2.706,295
20191001|2019-05-17 13:30,17,2.706,2.707,2.704,2.707,173
20191001|2019-05-17 14:00,17,2.706,2.706,2.705,2.706,9
20191001|2019-05-17 14:30,17,2.706,2.706,2.702,2.703,52
20191001|2019-05-17 15:00,17,2.702,2.702,2.7,2.702,57
20191001|2019-05-17 15:30,17,2.701,2.703,2.699,2.699,16
20191001|2019-05-19 17:00,20,2.706,2.714,2.706,2.713,47
20191001|2019-05-19 17:30,20,2.712,2.712,2.712,2.712,2
20191001|2019-05-19 18:00,20,2.711,2.711,2.711,2.711,2
20191001|2019-05-19 18:30,20,2.717,2.717,2.717,2.717,2
20191001|2019-05-19 19:00,20,2.717,2.717,2.716,2.717,3
20191001|2019-05-19 19:30,20,2.718,2.719,2.718,2.719,3
20191001|2019-05-19 20:00,20,2.721,2.722,2.72,2.72,5
20191001|2019-05-19 20:30,20,2.717,2.717,2.717,2.717,2
20191001|2019-05-19 22:30,20,2.719,2.719,2.719,2.719,1
20191001|2019-05-19 23:00,20,2.721,2.721,2.72,2.72,2
20191001|2019-05-19 23:30,20,2.722,2.723,2.722,2.723,9
20191001|2019-05-20 00:00,20,2.72,2.72,2.72,2.72,3
20191001|2019-05-20 01:00,20,2.718,2.718,2.718,2.718,2
20191001|2019-05-20 02:00,20,2.72,2.72,2.72,2.72,1
20191001|2019-05-20 02:30,20,2.722,2.726,2.722,2.725,15
20191001|2019-05-20 03:00,20,2.725,2.737,2.725,2.735,66
20191001|2019-05-20 03:30,20,2.735,2.736,2.731,2.734,13
20191001|2019-05-20 04:00,20,2.732,2.741,2.732,2.738,22
20191001|2019-05-20 04:30,20,2.741,2.754,2.741,2.752,69
20191001|2019-05-20 05:00,20,2.753,2.753,2.747,2.75,40
20191001|2019-05-20 05:30,20,2.749,2.77,2.748,2.763,70
20191001|2019-05-20 06:00,20,2.761,2.761,2.748,2.748,39
20191001|2019-05-20 06:30,20,2.749,2.752,2.745,2.745,52
20191001|2019-05-20 07:00,20,2.749,2.753,2.745,2.753,86
20191001|2019-05-20 07:30,20,2.753,2.754,2.737,2.752,455
20191001|2019-05-20 08:00,20,2.752,2.756,2.739,2.742,452
20191001|2019-05-20 08:30,20,2.742,2.751,2.737,2.746,393
20191001|2019-05-20 09:00,20,2.746,2.75,2.742,2.749,341
20191001|2019-05-20 09:30,20,2.749,2.756,2.747,2.755,496
20191001|2019-05-20 10:00,20,2.756,2.758,2.737,2.738,371
20191001|2019-05-20 10:30,20,2.739,2.739,2.728,2.734,371
20191001|2019-05-20 11:00,20,2.737,2.738,2.73,2.732,120
20191001|2019-05-20 11:30,20,2.729,2.735,2.729,2.733,87
20191001|2019-05-20 12:00,20,2.733,2.737,2.733,2.737,51
20191001|2019-05-20 12:30,20,2.737,2.744,2.737,2.742,101
20191001|2019-05-20 13:00,20,2.743,2.747,2.736,2.738,502
20191001|2019-05-20 13:30,20,2.737,2.739,2.734,2.735,156
20191001|2019-05-20 14:00,20,2.734,2.736,2.734,2.734,10
20191001|2019-05-20 14:30,20,2.733,2.734,2.733,2.734,6
20191001|2019-05-20 15:00,20,2.734,2.734,2.733,2.733,10
20191001|2019-05-20 15:30,20,2.733,2.733,2.733,2.733,13
20191001|2019-05-20 17:00,21,2.73,2.73,2.729,2.729,7
20191001|2019-05-20 18:00,21,2.732,2.734,2.732,2.733,17
20191001|2019-05-20 18:30,21,2.732,2.734,2.732,2.733,6
20191001|2019-05-20 19:00,21,2.732,2.732,2.722,2.724,16
20191001|2019-05-20 20:00,21,2.727,2.727,2.727,2.727,2
20191001|2019-05-20 23:00,21,2.724,2.724,2.724,2.724,1
20191001|2019-05-21 00:30,21,2.724,2.724,2.724,2.724,1
20191001|2019-05-21 01:00,21,2.724,2.725,2.724,2.724,12
20191001|2019-05-21 01:30,21,2.722,2.723,2.721,2.723,4
20191001|2019-05-21 02:00,21,2.724,2.725,2.724,2.725,2
20191001|2019-05-21 02:30,21,2.723,2.723,2.723,2.723,1
20191001|2019-05-21 03:00,21,2.72,2.72,2.717,2.717,20
20191001|2019-05-21 03:30,21,2.716,2.717,2.715,2.715,20
20191001|2019-05-21 04:00,21,2.716,2.716,2.711,2.711,14
20191001|2019-05-21 04:30,21,2.713,2.714,2.712,2.714,10
20191001|2019-05-21 05:30,21,2.715,2.718,2.715,2.718,9
20191001|2019-05-21 06:00,21,2.718,2.727,2.718,2.721,32
20191001|2019-05-21 06:30,21,2.719,2.719,2.713,2.715,20
20191001|2019-05-21 07:00,21,2.713,2.713,2.702,2.707,64
20191001|2019-05-21 07:30,21,2.707,2.715,2.707,2.713,53
20191001|2019-05-21 08:00,21,2.713,2.714,2.702,2.71,390
20191001|2019-05-21 08:30,21,2.709,2.709,2.695,2.696,359
20191001|2019-05-21 09:00,21,2.695,2.701,2.693,2.694,272
20191001|2019-05-21 09:30,21,2.694,2.697,2.68,2.685,392
20191001|2019-05-21 10:00,21,2.686,2.687,2.677,2.678,531
20191001|2019-05-21 10:30,21,2.676,2.682,2.676,2.682,191
20191001|2019-05-21 11:00,21,2.679,2.684,2.677,2.678,53
20191001|2019-05-21 11:30,21,2.682,2.684,2.679,2.679,59
20191001|2019-05-21 12:00,21,2.681,2.682,2.677,2.681,68
20191001|2019-05-21 12:30,21,2.681,2.683,2.68,2.683,121
20191001|2019-05-21 13:00,21,2.682,2.684,2.678,2.681,390
20191001|2019-05-21 13:30,21,2.683,2.685,2.681,2.683,169
20191001|2019-05-21 14:00,21,2.683,2.684,2.683,2.684,88
20191001|2019-05-21 14:30,21,2.684,2.686,2.682,2.686,45
20191001|2019-05-21 15:00,21,2.687,2.687,2.685,2.685,22
20191001|2019-05-21 15:30,21,2.685,2.685,2.685,2.685,13
20191001|2019-05-21 17:00,22,2.683,2.687,2.683,2.687,12
20191001|2019-05-21 17:30,22,2.688,2.688,2.688,2.688,1
20191001|2019-05-21 18:30,22,2.685,2.685,2.685,2.685,1
20191001|2019-05-21 19:30,22,2.684,2.689,2.684,2.689,9
20191001|2019-05-21 20:00,22,2.69,2.69,2.69,2.69,1
20191001|2019-05-21 20:30,22,2.686,2.686,2.686,2.686,2
20191001|2019-05-21 21:00,22,2.686,2.686,2.686,2.686,1
20191001|2019-05-21 22:30,22,2.689,2.689,2.689,2.689,9
20191001|2019-05-21 23:00,22,2.688,2.688,2.688,2.688,1
20191001|2019-05-22 00:00,22,2.687,2.687,2.687,2.687,2
20191001|2019-05-22 01:00,22,2.686,2.687,2.686,2.687,6
20191001|2019-05-22 02:00,22,2.686,2.686,2.683,2.683,2
20191001|2019-05-22 02:30,22,2.684,2.684,2.684,2.684,4
20191001|2019-05-22 04:00,22,2.681,2.681,2.681,2.681,1
20191001|2019-05-22 04:30,22,2.681,2.683,2.681,2.683,6
20191001|2019-05-22 05:00,22,2.682,2.687,2.682,2.685,6
20191001|2019-05-22 05:30,22,2.685,2.687,2.685,2.687,6
20191001|2019-05-22 06:00,22,2.683,2.684,2.683,2.684,4
20191001|2019-05-22 06:30,22,2.684,2.685,2.657,2.657,161
20191001|2019-05-22 07:00,22,2.657,2.671,2.652,2.661,308
20191001|2019-05-22 07:30,22,2.661,2.666,2.656,2.657,262
20191001|2019-05-22 08:00,22,2.657,2.663,2.646,2.656,446
20191001|2019-05-22 08:30,22,2.655,2.655,2.641,2.647,550
20191001|2019-05-22 09:00,22,2.647,2.648,2.643,2.646,178
20191001|2019-05-22 09:30,22,2.645,2.649,2.638,2.639,263
20191001|2019-05-22 10:00,22,2.638,2.641,2.628,2.631,594
20191001|2019-05-22 10:30,22,2.63,2.635,2.628,2.632,120
20191001|2019-05-22 11:00,22,2.632,2.633,2.627,2.627,205
20191001|2019-05-22 11:30,22,2.626,2.628,2.623,2.628,420
20191001|2019-05-22 12:00,22,2.628,2.628,2.617,2.617,196
20191001|2019-05-22 12:30,22,2.616,2.618,2.608,2.612,409
20191001|2019-05-22 13:00,22,2.612,2.615,2.599,2.602,797
20191001|2019-05-22 13:30,22,2.604,2.61,2.604,2.609,315
20191001|2019-05-22 14:00,22,2.607,2.61,2.606,2.609,11
20191001|2019-05-22 14:30,22,2.611,2.611,2.609,2.61,14
20191001|2019-05-22 15:00,22,2.61,2.612,2.61,2.611,42
20191001|2019-05-22 15:30,22,2.609,2.613,2.609,2.612,29
20191001|2019-05-22 17:00,23,2.614,2.614,2.612,2.612,4
20191001|2019-05-22 17:30,23,2.612,2.614,2.612,2.614,5
20191001|2019-05-22 18:30,23,2.612,2.612,2.612,2.612,2
20191001|2019-05-22 19:00,23,2.614,2.614,2.613,2.613,3
20191001|2019-05-22 20:00,23,2.614,2.614,2.614,2.614,1
20191001|2019-05-22 21:00,23,2.613,2.613,2.613,2.613,2
20191001|2019-05-22 21:30,23,2.61,2.61,2.609,2.61,7
20191001|2019-05-22 22:00,23,2.609,2.609,2.609,2.609,5
20191001|2019-05-22 23:30,23,2.611,2.611,2.611,2.611,1
20191001|2019-05-23 00:00,23,2.61,2.61,2.609,2.609,7
20191001|2019-05-23 01:00,23,2.61,2.61,2.608,2.608,3
20191001|2019-05-23 01:30,23,2.611,2.611,2.61,2.61,3
20191001|2019-05-23 02:00,23,2.609,2.611,2.609,2.61,15
20191001|2019-05-23 04:30,23,2.613,2.614,2.613,2.614,3
20191001|2019-05-23 05:00,23,2.612,2.612,2.611,2.611,2
20191001|2019-05-23 05:30,23,2.614,2.615,2.613,2.613,29
20191001|2019-05-23 06:00,23,2.611,2.617,2.61,2.617,31
20191001|2019-05-23 06:30,23,2.613,2.619,2.611,2.617,66
20191001|2019-05-23 07:00,23,2.618,2.622,2.618,2.62,145
20191001|2019-05-23 07:30,23,2.621,2.627,2.618,2.618,289
20191001|2019-05-23 08:00,23,2.618,2.622,2.616,2.619,191
20191001|2019-05-23 08:30,23,2.618,2.618,2.594,2.599,404
20191001|2019-05-23 09:00,23,2.598,2.612,2.598,2.605,345
20191001|2019-05-23 09:30,23,2.606,2.618,2.606,2.614,558
20191001|2019-05-23 10:00,23,2.614,2.621,2.609,2.613,321
20191001|2019-05-23 10:30,23,2.612,2.616,2.61,2.615,128
20191001|2019-05-23 11:00,23,2.616,2.621,2.615,2.615,242
20191001|2019-05-23 11:30,23,2.615,2.623,2.614,2.622,106
20191001|2019-05-23 12:00,23,2.621,2.636,2.621,2.635,193
20191001|2019-05-23 12:30,23,2.636,2.638,2.621,2.623,335
20191001|2019-05-23 13:00,23,2.623,2.63,2.614,2.63,487
20191001|2019-05-23 13:30,23,2.629,2.633,2.629,2.633,219
20191001|2019-05-23 14:00,23,2.633,2.636,2.633,2.635,34
20191001|2019-05-23 14:30,23,2.635,2.636,2.627,2.627,37
20191001|2019-05-23 15:00,23,2.629,2.629,2.627,2.629,37
20191001|2019-05-23 15:30,23,2.628,2.63,2.627,2.627,18
20191001|2019-05-23 17:00,24,2.631,2.632,2.631,2.632,2
20191001|2019-05-23 17:30,24,2.633,2.634,2.633,2.633,6
20191001|2019-05-23 19:00,24,2.633,2.633,2.629,2.629,3
20191001|2019-05-23 19:30,24,2.625,2.625,2.624,2.625,4
20191001|2019-05-23 20:00,24,2.626,2.626,2.626,2.626,3
20191001|2019-05-23 20:30,24,2.628,2.628,2.628,2.628,1
20191001|2019-05-23 21:00,24,2.627,2.629,2.627,2.629,8
20191001|2019-05-23 21:30,24,2.628,2.633,2.628,2.632,9
20191001|2019-05-23 22:00,24,2.634,2.635,2.634,2.634,4
20191001|2019-05-23 22:30,24,2.634,2.634,2.634,2.634,4
20191001|2019-05-23 23:00,24,2.634,2.634,2.634,2.634,1
20191001|2019-05-23 23:30,24,2.633,2.633,2.633,2.633,1
20191001|2019-05-24 01:00,24,2.632,2.632,2.632,2.632,1
20191001|2019-05-24 01:30,24,2.632,2.632,2.632,2.632,1
20191001|2019-05-24 02:00,24,2.631,2.631,2.627,2.627,3
20191001|2019-05-24 02:30,24,2.628,2.628,2.628,2.628,2
20191001|2019-05-24 03:00,24,2.627,2.627,2.627,2.627,7
20191001|2019-05-24 03:30,24,2.627,2.627,2.625,2.625,2
20191001|2019-05-24 04:00,24,2.632,2.632,2.632,2.632,1
20191001|2019-05-24 04:30,24,2.627,2.627,2.623,2.623,5
20191001|2019-05-24 05:00,24,2.624,2.625,2.624,2.625,3
20191001|2019-05-24 05:30,24,2.622,2.622,2.622,2.622,1
20191001|2019-05-24 06:00,24,2.624,2.632,2.619,2.631,24
20191001|2019-05-24 06:30,24,2.627,2.628,2.627,2.627,3
20191001|2019-05-24 07:00,24,2.627,2.627,2.603,2.623,175
20191001|2019-05-24 07:30,24,2.62,2.62,2.612,2.614,128
20191001|2019-05-24 08:00,24,2.614,2.614,2.602,2.608,301
20191001|2019-05-24 08:30,24,2.608,2.608,2.597,2.606,326
20191001|2019-05-24 09:00,24,2.607,2.629,2.604,2.625,629
20191001|2019-05-24 09:30,24,2.623,2.626,2.617,2.62,262
20191001|2019-05-24 10:00,24,2.619,2.627,2.612,2.626,913
20191001|2019-05-24 10:30,24,2.625,2.628,2.621,2.626,297
20191001|2019-05-24 11:00,24,2.626,2.627,2.623,2.626,170
20191001|2019-05-24 11:30,24,2.627,2.652,2.627,2.647,818
20191001|2019-05-24 12:00,24,2.648,2.655,2.647,2.651,422
20191001|2019-05-24 12:30,24,2.651,2.651,2.642,2.645,477
20191001|2019-05-24 13:00,24,2.645,2.648,2.637,2.647,899
20191001|2019-05-24 13:30,24,2.647,2.649,2.645,2.646,89
20191001|2019-05-24 14:00,24,2.648,2.648,2.646,2.648,131
20191001|2019-05-24 14:30,24,2.647,2.647,2.641,2.641,93
20191001|2019-05-24 15:00,24,2.643,2.643,2.64,2.643,12
20191001|2019-05-24 15:30,24,2.643,2.646,2.642,2.644,47
20191101|2018-03-16 11:00,16,2.78,2.782,2.78,2.782,2
20191101|2018-03-16 13:00,16,2.782,2.782,2.782,2.782,4
20191101|2018-03-16 13:30,16,2.781,2.781,2.781,2.781,6
20191101|2018-03-16 14:00,16,2.781,2.781,2.781,2.781,3
20191101|2018-03-19 08:00,19,2.774,2.774,2.774,2.774,1
20191101|2018-03-19 11:30,19,2.773,2.773,2.773,2.773,1
20191101|2018-03-19 14:30,19,2.774,2.777,2.774,2.777,7
20191101|2018-03-20 09:00,20,2.773,2.773,2.773,2.773,11
20191101|2018-03-20 09:30,20,2.773,2.773,2.773,2.773,19
20191101|2018-03-20 10:00,20,2.777,2.777,2.777,2.777,1
20191101|2018-03-20 12:30,20,2.784,2.784,2.784,2.784,1
20191101|2018-03-20 15:00,20,2.782,2.782,2.782,2.782,2
20191101|2018-03-20 15:30,20,2.782,2.784,2.782,2.784,5
20191101|2018-03-21 09:00,21,2.774,2.774,2.774,2.774,1
20191101|2018-03-21 10:00,21,2.774,2.775,2.771,2.771,4
20191101|2018-03-21 10:30,21,2.771,2.771,2.771,2.771,40
20191101|2018-03-21 13:00,21,2.765,2.765,2.765,2.765,1
20191101|2018-03-22 09:30,22,2.769,2.769,2.769,2.769,1
20191101|2018-03-22 11:00,22,2.767,2.767,2.767,2.767,2
20191101|2018-03-22 12:00,22,2.762,2.764,2.762,2.763,92
20191101|2018-03-22 12:30,22,2.761,2.761,2.76,2.76,4
20191101|2018-03-22 15:30,22,2.756,2.756,2.756,2.756,1
20191101|2018-03-23 06:30,23,2.767,2.768,2.767,2.768,41
20191101|2018-03-23 07:30,23,2.753,2.754,2.753,2.754,10
20191101|2018-03-23 08:00,23,2.752,2.752,2.75,2.752,13
20191101|2018-03-23 08:30,23,2.748,2.748,2.748,2.748,6
20191101|2018-03-23 09:00,23,2.75,2.751,2.75,2.751,3
20191101|2018-03-23 09:30,23,2.757,2.757,2.757,2.757,1
20191101|2018-03-23 10:00,23,2.754,2.756,2.754,2.756,3
20191101|2018-03-23 10:30,23,2.752,2.752,2.752,2.752,1
20191101|2018-03-23 11:00,23,2.752,2.752,2.752,2.752,1
20191101|2018-03-23 11:30,23,2.752,2.752,2.752,2.752,1
20191101|2018-03-23 12:00,23,2.749,2.749,2.749,2.749,1
20191101|2018-03-23 12:30,23,2.747,2.747,2.746,2.746,3
20191101|2018-03-23 13:00,23,2.746,2.747,2.745,2.747,3
20191101|2018-03-23 13:30,23,2.745,2.745,2.745,2.745,5
20191101|2018-03-26 08:00,26,2.768,2.768,2.768,2.768,30
20191101|2018-03-26 10:00,26,2.76,2.764,2.76,2.762,8
20191101|2018-03-26 11:00,26,2.757,2.757,2.756,2.756,3
20191101|2018-03-26 11:30,26,2.755,2.755,2.755,2.755,2
20191101|2018-03-26 12:30,26,2.756,2.756,2.752,2.754,7
20191101|2018-03-26 13:00,26,2.755,2.755,2.75,2.75,10
20191101|2018-03-26 15:30,26,2.761,2.761,2.761,2.761,1
20191101|2018-03-27 09:30,27,2.754,2.755,2.754,2.755,39
20191101|2018-03-27 12:00,27,2.758,2.759,2.758,2.759,2
20191101|2018-03-27 13:00,27,2.773,2.776,2.773,2.776,8
20191101|2018-03-28 07:30,28,2.761,2.761,2.761,2.761,1
20191101|2018-03-28 11:30,28,2.759,2.759,2.759,2.759,1
20191101|2018-03-29 08:30,29,2.772,2.772,2.772,2.772,1
20191101|2018-03-29 09:00,29,2.772,2.772,2.772,2.772,2
20191101|2018-03-29 09:30,29,2.761,2.761,2.76,2.76,4
20191101|2018-03-29 11:00,29,2.77,2.77,2.767,2.767,11
20191101|2018-03-29 12:00,29,2.77,2.77,2.77,2.77,1
20191101|2018-04-02 08:00,2,2.754,2.754,2.754,2.754,1
20191101|2018-04-02 08:30,2,2.753,2.753,2.753,2.753,76
20191101|2018-04-02 09:00,2,2.753,2.755,2.753,2.755,4
20191101|2018-04-02 09:30,2,2.755,2.755,2.755,2.755,18
20191101|2018-04-02 10:00,2,2.756,2.756,2.755,2.755,65
20191101|2018-04-02 10:30,2,2.752,2.752,2.751,2.752,66
20191101|2018-04-02 11:00,2,2.759,2.759,2.759,2.759,2
20191101|2018-04-02 13:00,2,2.773,2.773,2.773,2.773,1
20191101|2018-04-02 14:00,2,2.773,2.773,2.773,2.773,1
20191101|2018-04-03 06:30,3,2.777,2.777,2.777,2.777,6
20191101|2018-04-03 07:30,3,2.776,2.776,2.776,2.776,2
20191101|2018-04-03 08:00,3,2.78,2.78,2.78,2.78,1
20191101|2018-04-03 08:30,3,2.78,2.78,2.78,2.78,1
20191101|2018-04-03 09:00,3,2.781,2.781,2.777,2.777,5
20191101|2018-04-03 11:00,3,2.775,2.777,2.775,2.777,2
20191101|2018-04-03 11:30,3,2.777,2.777,2.771,2.776,19
20191101|2018-04-03 14:00,3,2.781,2.781,2.781,2.781,1
20191101|2018-04-04 01:00,4,2.787,2.787,2.787,2.787,2
20191101|2018-04-04 08:30,4,2.785,2.787,2.783,2.783,10
20191101|2018-04-04 09:00,4,2.783,2.784,2.781,2.784,7
20191101|2018-04-04 10:00,4,2.779,2.779,2.779,2.779,1
20191101|2018-04-04 10:30,4,2.779,2.779,2.778,2.778,6
20191101|2018-04-04 11:00,4,2.778,2.778,2.775,2.776,48
20191101|2018-04-04 11:30,4,2.776,2.776,2.775,2.775,131
20191101|2018-04-04 12:00,4,2.775,2.775,2.77,2.772,21
20191101|2018-04-04 12:30,4,2.774,2.774,2.774,2.774,11
20191101|2018-04-04 13:00,4,2.774,2.774,2.774,2.774,11
20191101|2018-04-04 13:30,4,2.769,2.769,2.757,2.757,9
20191101|2018-04-04 14:00,4,2.757,2.757,2.757,2.757,11
20191101|2018-04-04 14:30,4,2.755,2.755,2.755,2.755,1
20191101|2018-04-05 00:30,5,2.749,2.749,2.749,2.749,1
20191101|2018-04-05 02:30,5,2.744,2.744,2.744,2.744,1
20191101|2018-04-05 08:00,5,2.752,2.752,2.75,2.75,2
20191101|2018-04-05 09:30,5,2.748,2.749,2.744,2.744,11
20191101|2018-04-05 10:30,5,2.753,2.753,2.753,2.753,1
20191101|2018-04-05 11:00,5,2.759,2.759,2.758,2.758,6
20191101|2018-04-05 12:30,5,2.761,2.764,2.761,2.763,6
20191101|2018-04-05 13:00,5,2.767,2.767,2.767,2.767,2
20191101|2018-04-05 13:30,5,2.767,2.767,2.767,2.767,2
20191101|2018-04-06 06:00,6,2.775,2.775,2.775,2.775,1
20191101|2018-04-06 07:30,6,2.774,2.774,2.774,2.774,100
20191101|2018-04-06 09:00,6,2.772,2.772,2.772,2.772,2
20191101|2018-04-06 09:30,6,2.766,2.766,2.766,2.766,1
20191101|2018-04-06 10:00,6,2.764,2.764,2.764,2.764,3
20191101|2018-04-09 08:30,9,2.756,2.756,2.746,2.746,18
20191101|2018-04-09 09:30,9,2.751,2.751,2.748,2.748,109
20191101|2018-04-09 10:00,9,2.751,2.752,2.751,2.752,111
20191101|2018-04-09 10:30,9,2.752,2.752,2.752,2.752,1
20191101|2018-04-09 11:00,9,2.751,2.752,2.75,2.752,13
20191101|2018-04-09 12:00,9,2.753,2.755,2.753,2.755,516
20191101|2018-04-09 12:30,9,2.759,2.76,2.759,2.76,13
20191101|2018-04-09 13:00,9,2.764,2.769,2.762,2.769,26
20191101|2018-04-09 14:00,9,2.765,2.765,2.765,2.765,15
20191101|2018-04-09 15:30,9,2.762,2.762,2.762,2.762,3
20191101|2018-04-10 01:00,10,2.76,2.76,2.76,2.76,1
20191101|2018-04-10 03:30,10,2.762,2.762,2.76,2.76,4
20191101|2018-04-10 06:30,10,2.775,2.775,2.775,2.775,5
20191101|2018-04-10 07:00,10,2.775,2.775,2.775,2.775,6
20191101|2018-04-10 07:30,10,2.769,2.769,2.756,2.756,4
20191101|2018-04-10 08:00,10,2.756,2.756,2.756,2.756,1
20191101|2018-04-10 09:00,10,2.764,2.764,2.764,2.764,1
20191101|2018-04-10 09:30,10,2.764,2.764,2.764,2.764,1
20191101|2018-04-10 11:00,10,2.765,2.765,2.765,2.765,1
20191101|2018-04-11 06:30,11,2.762,2.762,2.762,2.762,1
20191101|2018-04-11 07:30,11,2.762,2.762,2.762,2.762,1
20191101|2018-04-11 08:30,11,2.766,2.766,2.766,2.766,2
20191101|2018-04-11 09:00,11,2.769,2.769,2.769,2.769,1
20191101|2018-04-11 10:00,11,2.771,2.771,2.771,2.771,1
20191101|2018-04-11 10:30,11,2.767,2.767,2.767,2.767,1
20191101|2018-04-11 12:00,11,2.768,2.768,2.768,2.768,4
20191101|2018-04-11 12:30,11,2.769,2.769,2.769,2.769,3
20191101|2018-04-11 13:00,11,2.769,2.769,2.769,2.769,10
20191101|2018-04-12 07:30,12,2.774,2.775,2.774,2.775,23
20191101|2018-04-12 08:00,12,2.773,2.773,2.773,2.773,16
20191101|2018-04-12 09:00,12,2.773,2.773,2.773,2.773,27
20191101|2018-04-12 09:30,12,2.777,2.78,2.777,2.78,2
20191101|2018-04-12 12:30,12,2.779,2.779,2.779,2.779,1
20191101|2018-04-12 13:00,12,2.779,2.78,2.779,2.78,5
20191101|2018-04-12 14:30,12,2.782,2.782,2.782,2.782,1
20191101|2018-04-13 06:00,13,2.784,2.785,2.784,2.785,5
20191101|2018-04-13 07:00,13,2.785,2.785,2.785,2.785,2
20191101|2018-04-13 07:30,13,2.785,2.785,2.785,2.785,10
20191101|2018-04-13 08:00,13,2.789,2.789,2.788,2.788,5
20191101|2018-04-13 08:30,13,2.783,2.783,2.783,2.783,3
20191101|2018-04-13 10:00,13,2.78,2.78,2.778,2.778,6
20191101|2018-04-13 10:30,13,2.78,2.78,2.78,2.78,1
20191101|2018-04-13 11:00,13,2.776,2.776,2.776,2.776,1
20191101|2018-04-16 08:00,16,2.774,2.774,2.774,2.774,2
20191101|2018-04-16 08:30,16,2.779,2.779,2.779,2.779,1
20191101|2018-04-16 10:00,16,2.77,2.77,2.77,2.77,50
20191101|2018-04-17 07:30,17,2.772,2.772,2.772,2.772,1
20191101|2018-04-17 08:30,17,2.776,2.777,2.776,2.777,8
20191101|2018-04-17 09:00,17,2.776,2.776,2.776,2.776,40
20191101|2018-04-17 13:00,17,2.767,2.767,2.767,2.767,2
20191101|2018-04-17 14:00,17,2.763,2.763,2.763,2.763,2
20191101|2018-04-18 08:30,18,2.772,2.772,2.772,2.772,1
20191101|2018-04-18 09:00,18,2.769,2.769,2.769,2.769,33
20191101|2018-04-18 11:00,18,2.76,2.76,2.76,2.76,33
20191101|2018-04-18 12:00,18,2.757,2.757,2.757,2.757,20
20191101|2018-04-18 13:00,18,2.754,2.754,2.754,2.754,9
20191101|2018-04-18 13:30,18,2.755,2.755,2.755,2.755,1
20191101|2018-04-19 06:00,19,2.742,2.742,2.737,2.737,8
20191101|2018-04-19 08:00,19,2.727,2.727,2.722,2.722,4
20191101|2018-04-19 08:30,19,2.732,2.732,2.73,2.73,3
20191101|2018-04-19 09:00,19,2.725,2.725,2.724,2.724,6
20191101|2018-04-19 09:30,19,2.723,2.731,2.723,2.73,11
20191101|2018-04-19 10:00,19,2.722,2.723,2.722,2.723,10
20191101|2018-04-19 10:30,19,2.714,2.714,2.714,2.714,1
20191101|2018-04-19 11:00,19,2.7,2.7,2.697,2.697,4
20191101|2018-04-19 11:30,19,2.7,2.7,2.7,2.7,2
20191101|2018-04-19 12:00,19,2.701,2.702,2.701,2.702,11
20191101|2018-04-19 12:30,19,2.695,2.697,2.695,2.697,2
20191101|2018-04-19 13:00,19,2.697,2.697,2.693,2.693,9
20191101|2018-04-19 15:30,19,2.701,2.701,2.7,2.7,2
20191101|2018-04-20 07:30,20,2.696,2.696,2.692,2.692,8
20191101|2018-04-20 08:00,20,2.699,2.699,2.695,2.696,21
20191101|2018-04-20 08:30,20,2.692,2.702,2.692,2.702,19
20191101|2018-04-20 09:00,20,2.701,2.701,2.69,2.694,16
20191101|2018-04-20 09:30,20,2.697,2.697,2.697,2.697,1
20191101|2018-04-20 10:00,20,2.704,2.704,2.704,2.704,4
20191101|2018-04-20 10:30,20,2.704,2.704,2.703,2.703,7
20191101|2018-04-20 11:00,20,2.703,2.706,2.702,2.706,75
20191101|2018-04-20 11:30,20,2.709,2.709,2.709,2.709,3
20191101|2018-04-20 12:00,20,2.71,2.71,2.71,2.71,52
20191101|2018-04-20 13:00,20,2.707,2.707,2.706,2.706,5
20191101|2018-04-20 14:00,20,2.706,2.706,2.705,2.705,4
20191101|2018-04-23 08:00,23,2.701,2.701,2.7,2.701,15
20191101|2018-04-23 08:30,23,2.701,2.711,2.701,2.711,21
20191101|2018-04-23 09:30,23,2.702,2.702,2.702,2.702,1
20191101|2018-04-23 11:00,23,2.701,2.701,2.697,2.697,8
20191101|2018-04-23 13:30,23,2.696,2.696,2.692,2.692,14
20191101|2018-04-23 14:00,23,2.694,2.694,2.691,2.691,17
20191101|2018-04-23 14:30,23,2.691,2.691,2.69,2.69,16
20191101|2018-04-24 08:00,24,2.702,2.703,2.702,2.703,4
20191101|2018-04-24 08:30,24,2.705,2.706,2.705,2.706,17
20191101|2018-04-24 09:00,24,2.711,2.711,2.711,2.711,1
20191101|2018-04-24 09:30,24,2.703,2.703,2.703,2.703,1
20191101|2018-04-24 10:00,24,2.709,2.71,2.709,2.709,103
20191101|2018-04-24 10:30,24,2.708,2.708,2.708,2.708,7
20191101|2018-04-24 11:30,24,2.707,2.707,2.706,2.707,5
20191101|2018-04-24 12:00,24,2.706,2.706,2.706,2.706,100
20191101|2018-04-24 12:30,24,2.707,2.707,2.707,2.707,1
20191101|2018-04-24 13:30,24,2.711,2.711,2.711,2.711,1
20191101|2018-04-25 07:30,25,2.718,2.718,2.718,2.718,2
20191101|2018-04-25 08:00,25,2.709,2.709,2.709,2.709,1
20191101|2018-04-25 08:30,25,2.711,2.719,2.711,2.719,202
20191101|2018-04-25 10:30,25,2.716,2.716,2.716,2.716,4
20191101|2018-04-25 11:00,25,2.718,2.718,2.718,2.718,4
20191101|2018-04-25 13:00,25,2.71,2.71,2.709,2.709,4
20191101|2018-04-26 08:00,26,2.716,2.717,2.714,2.715,31
20191101|2018-04-26 09:00,26,2.714,2.72,2.714,2.72,6
20191101|2018-04-26 09:30,26,2.721,2.721,2.721,2.721,1
20191101|2018-04-26 10:30,26,2.716,2.716,2.716,2.716,1
20191101|2018-04-26 11:00,26,2.72,2.722,2.72,2.722,58
20191101|2018-04-26 11:30,26,2.719,2.719,2.719,2.719,3
20191101|2018-04-26 12:00,26,2.724,2.724,2.72,2.72,40
20191101|2018-04-26 12:30,26,2.724,2.724,2.724,2.724,3
20191101|2018-04-26 13:00,26,2.719,2.719,2.719,2.719,3
20191101|2018-04-27 02:30,27,2.712,2.712,2.712,2.712,4
20191101|2018-04-27 03:00,27,2.711,2.711,2.711,2.711,1
20191101|2018-04-27 07:30,27,2.715,2.717,2.715,2.717,6
20191101|2018-04-27 08:00,27,2.713,2.713,2.711,2.711,16
20191101|2018-04-27 10:00,27,2.707,2.707,2.703,2.705,9
20191101|2018-04-27 10:30,27,2.704,2.706,2.704,2.706,6
20191101|2018-04-27 11:30,27,2.704,2.704,2.704,2.704,1
20191101|2018-04-27 12:00,27,2.704,2.704,2.704,2.704,4
20191101|2018-04-27 13:00,27,2.707,2.707,2.702,2.702,22
20191101|2018-04-27 13:30,27,2.701,2.701,2.701,2.701,1
20191101|2018-04-27 14:00,27,2.704,2.704,2.7,2.7,5
20191101|2018-04-27 14:30,27,2.698,2.698,2.698,2.698,1
20191101|2018-04-27 15:00,27,2.702,2.702,2.702,2.702,1
20191101|2018-04-30 08:00,30,2.695,2.695,2.691,2.691,19
20191101|2018-04-30 08:30,30,2.694,2.694,2.69,2.69,4
20191101|2018-04-30 09:00,30,2.69,2.69,2.69,2.69,2
20191101|2018-04-30 09:30,30,2.691,2.691,2.691,2.691,5
20191101|2018-04-30 14:00,30,2.695,2.695,2.695,2.695,1
20191101|2018-04-30 14:30,30,2.697,2.697,2.697,2.697,1
20191101|2018-05-01 08:00,1,2.706,2.706,2.704,2.704,21
20191101|2018-05-01 08:30,1,2.7,2.7,2.7,2.7,1
20191101|2018-05-01 10:00,1,2.709,2.709,2.709,2.709,2
20191101|2018-05-01 10:30,1,2.705,2.705,2.705,2.705,1
20191101|2018-05-01 12:00,1,2.703,2.703,2.7,2.7,4
20191101|2018-05-01 12:30,1,2.704,2.705,2.703,2.703,27
20191101|2018-05-01 13:00,1,2.705,2.707,2.705,2.707,27
20191101|2018-05-01 13:30,1,2.707,2.707,2.707,2.707,6
20191101|2018-05-01 14:30,1,2.706,2.707,2.706,2.707,9
20191101|2018-05-02 08:00,2,2.702,2.703,2.702,2.703,14
20191101|2018-05-02 09:00,2,2.699,2.699,2.699,2.699,25
20191101|2018-05-02 10:00,2,2.702,2.702,2.702,2.702,1
20191101|2018-05-02 10:30,2,2.691,2.694,2.691,2.694,3
20191101|2018-05-02 11:00,2,2.69,2.69,2.69,2.69,3
20191101|2018-05-02 11:30,2,2.691,2.691,2.691,2.691,1
20191101|2018-05-02 12:00,2,2.691,2.693,2.691,2.693,2
20191101|2018-05-02 12:30,2,2.696,2.7,2.696,2.696,4
20191101|2018-05-02 13:00,2,2.693,2.697,2.693,2.697,3
20191101|2018-05-02 13:30,2,2.699,2.699,2.699,2.699,2
20191101|2018-05-03 07:30,3,2.696,2.696,2.696,2.696,1
20191101|2018-05-03 08:00,3,2.689,2.689,2.68,2.68,44
20191101|2018-05-03 09:00,3,2.687,2.687,2.687,2.687,1
20191101|2018-05-03 09:30,3,2.68,2.68,2.68,2.68,40
20191101|2018-05-03 10:00,3,2.678,2.678,2.678,2.678,1
20191101|2018-05-03 11:30,3,2.683,2.684,2.683,2.684,2
20191101|2018-05-03 12:00,3,2.684,2.684,2.684,2.684,1
20191101|2018-05-03 13:00,3,2.686,2.686,2.686,2.686,1
20191101|2018-05-04 08:00,4,2.682,2.683,2.682,2.683,9
20191101|2018-05-04 09:30,4,2.673,2.673,2.673,2.673,1
20191101|2018-05-04 10:00,4,2.671,2.671,2.667,2.667,3
20191101|2018-05-04 10:30,4,2.673,2.673,2.673,2.673,1
20191101|2018-05-04 11:00,4,2.675,2.679,2.675,2.679,3
20191101|2018-05-04 11:30,4,2.672,2.672,2.672,2.672,3
20191101|2018-05-04 12:00,4,2.675,2.675,2.675,2.675,3
20191101|2018-05-04 12:30,4,2.674,2.674,2.674,2.674,1
20191101|2018-05-04 15:00,4,2.669,2.673,2.669,2.673,3
20191101|2018-05-07 08:00,7,2.679,2.679,2.679,2.679,3
20191101|2018-05-07 08:30,7,2.681,2.681,2.681,2.681,1
20191101|2018-05-07 09:00,7,2.68,2.681,2.68,2.681,3
20191101|2018-05-07 10:00,7,2.677,2.677,2.676,2.676,50
20191101|2018-05-07 10:30,7,2.676,2.676,2.674,2.674,7
20191101|2018-05-07 12:00,7,2.668,2.668,2.668,2.668,300
20191101|2018-05-07 13:00,7,2.668,2.669,2.668,2.669,5
20191101|2018-05-07 14:00,7,2.665,2.665,2.665,2.665,1
20191101|2018-05-07 15:00,7,2.663,2.663,2.658,2.658,9
20191101|2018-05-08 06:00,8,2.67,2.67,2.67,2.67,6
20191101|2018-05-08 07:00,8,2.67,2.67,2.67,2.67,144
20191101|2018-05-08 07:30,8,2.672,2.672,2.669,2.669,26
20191101|2018-05-08 08:00,8,2.664,2.664,2.664,2.664,1
20191101|2018-05-08 10:00,8,2.65,2.65,2.648,2.648,5
20191101|2018-05-08 10:30,8,2.645,2.645,2.643,2.643,6
20191101|2018-05-08 11:00,8,2.642,2.642,2.642,2.642,2
20191101|2018-05-08 13:30,8,2.647,2.649,2.647,2.648,8
20191101|2018-05-08 14:30,8,2.646,2.646,2.646,2.646,1
20191101|2018-05-09 06:00,9,2.646,2.646,2.633,2.633,7
20191101|2018-05-09 08:00,9,2.638,2.638,2.638,2.638,70
20191101|2018-05-09 08:30,9,2.64,2.642,2.64,2.642,4
20191101|2018-05-09 10:00,9,2.639,2.64,2.639,2.64,16
20191101|2018-05-09 11:00,9,2.64,2.64,2.64,2.64,116
20191101|2018-05-09 13:00,9,2.641,2.641,2.641,2.641,1
20191101|2018-05-10 07:30,10,2.641,2.641,2.641,2.641,14
20191101|2018-05-10 08:30,10,2.654,2.654,2.653,2.654,11
20191101|2018-05-10 09:00,10,2.655,2.655,2.654,2.654,102
20191101|2018-05-10 10:30,10,2.666,2.666,2.666,2.666,3
20191101|2018-05-10 11:00,10,2.663,2.663,2.663,2.663,15
20191101|2018-05-10 12:30,10,2.661,2.663,2.661,2.663,8
20191101|2018-05-10 13:00,10,2.667,2.667,2.667,2.667,5
20191101|2018-05-10 14:00,10,2.666,2.666,2.666,2.666,1
20191101|2018-05-11 06:00,11,2.669,2.679,2.669,2.679,44
20191101|2018-05-11 06:30,11,2.683,2.684,2.683,2.684,2
20191101|2018-05-11 08:00,11,2.675,2.675,2.675,2.675,2
20191101|2018-05-11 09:30,11,2.673,2.678,2.673,2.676,10
20191101|2018-05-11 11:00,11,2.673,2.674,2.673,2.674,3
20191101|2018-05-11 11:30,11,2.68,2.68,2.68,2.68,1
20191101|2018-05-14 02:30,14,2.678,2.678,2.678,2.678,1
20191101|2018-05-14 07:30,14,2.68,2.68,2.678,2.678,5
20191101|2018-05-14 08:00,14,2.675,2.676,2.675,2.676,2
20191101|2018-05-14 08:30,14,2.678,2.679,2.677,2.679,4
20191101|2018-05-14 09:00,14,2.68,2.68,2.68,2.68,1
20191101|2018-05-14 10:30,14,2.687,2.687,2.687,2.687,2
20191101|2018-05-14 12:00,14,2.688,2.688,2.688,2.688,10
20191101|2018-05-14 13:00,14,2.683,2.683,2.683,2.683,1
20191101|2018-05-14 13:30,14,2.677,2.677,2.677,2.677,3
20191101|2018-05-14 14:30,14,2.678,2.678,2.678,2.678,1
20191101|2018-05-15 06:30,15,2.682,2.683,2.682,2.683,2
20191101|2018-05-15 07:30,15,2.684,2.686,2.684,2.686,3
20191101|2018-05-15 08:00,15,2.687,2.687,2.687,2.687,21
20191101|2018-05-15 08:30,15,2.687,2.687,2.687,2.687,29
20191101|2018-05-15 10:30,15,2.677,2.677,2.677,2.677,7
20191101|2018-05-15 13:00,15,2.677,2.677,2.673,2.674,24
20191101|2018-05-16 08:30,16,2.675,2.675,2.675,2.675,1
20191101|2018-05-16 09:30,16,2.666,2.667,2.666,2.667,8
20191101|2018-05-16 11:00,16,2.668,2.668,2.668,2.668,1
20191101|2018-05-16 12:30,16,2.675,2.675,2.675,2.675,1
20191101|2018-05-16 13:30,16,2.678,2.68,2.677,2.68,6
20191101|2018-05-17 08:30,17,2.677,2.677,2.677,2.677,1
20191101|2018-05-17 09:30,17,2.682,2.682,2.682,2.682,15
20191101|2018-05-17 11:00,17,2.69,2.69,2.69,2.69,1
20191101|2018-05-17 12:00,17,2.69,2.69,2.69,2.69,10
20191101|2018-05-17 13:30,17,2.696,2.696,2.696,2.696,1
20191101|2018-05-18 07:30,18,2.693,2.693,2.693,2.693,1
20191101|2018-05-18 09:30,18,2.707,2.707,2.706,2.707,6
20191101|2018-05-18 10:00,18,2.707,2.709,2.707,2.709,4
20191101|2018-05-18 10:30,18,2.711,2.711,2.711,2.711,1
20191101|2018-05-18 12:30,18,2.709,2.709,2.709,2.709,10
20191101|2018-05-18 13:00,18,2.71,2.71,2.71,2.71,1
20191101|2018-05-21 07:00,21,2.711,2.716,2.711,2.716,188
20191101|2018-05-21 10:30,21,2.707,2.709,2.707,2.709,8
20191101|2018-05-21 13:30,21,2.708,2.708,2.708,2.708,2
20191101|2018-05-22 08:00,22,2.725,2.725,2.725,2.725,1
20191101|2018-05-22 08:30,22,2.723,2.727,2.723,2.726,138
20191101|2018-05-22 09:00,22,2.728,2.728,2.728,2.728,1
20191101|2018-05-22 10:30,22,2.724,2.724,2.724,2.724,2
20191101|2018-05-22 11:00,22,2.728,2.728,2.728,2.728,80
20191101|2018-05-22 11:30,22,2.731,2.731,2.731,2.731,1
20191101|2018-05-22 12:30,22,2.735,2.735,2.735,2.735,55
20191101|2018-05-22 13:00,22,2.739,2.739,2.739,2.739,2
20191101|2018-05-23 08:00,23,2.742,2.747,2.742,2.747,3
20191101|2018-05-23 09:00,23,2.753,2.756,2.753,2.755,54
20191101|2018-05-23 10:00,23,2.752,2.753,2.745,2.745,55
20191101|2018-05-23 11:00,23,2.743,2.743,2.743,2.743,1
20191101|2018-05-23 12:30,23,2.746,2.746,2.746,2.746,1
20191101|2018-05-23 13:00,23,2.744,2.744,2.744,2.744,1
20191101|2018-05-23 14:00,23,2.747,2.747,2.747,2.747,2
20191101|2018-05-23 15:00,23,2.748,2.748,2.742,2.742,5
20191101|2018-05-24 10:00,24,2.749,2.75,2.749,2.75,8
20191101|2018-05-24 11:30,24,2.748,2.748,2.743,2.744,8
20191101|2018-05-24 12:00,24,2.746,2.746,2.746,2.746,1
20191101|2018-05-24 13:00,24,2.746,2.749,2.746,2.749,9
20191101|2018-05-24 14:00,24,2.747,2.747,2.747,2.747,1
20191101|2018-05-24 14:30,24,2.744,2.744,2.744,2.744,1
20191101|2018-05-25 05:30,25,2.751,2.751,2.743,2.743,8
20191101|2018-05-25 07:30,25,2.742,2.742,2.742,2.742,1
20191101|2018-05-25 08:00,25,2.747,2.748,2.747,2.748,33
20191101|2018-05-25 08:30,25,2.75,2.75,2.749,2.749,2
20191101|2018-05-25 09:30,25,2.736,2.736,2.736,2.736,1
20191101|2018-05-25 10:30,25,2.742,2.742,2.741,2.741,13
20191101|2018-05-25 11:00,25,2.741,2.741,2.741,2.741,1
20191101|2018-05-25 11:30,25,2.74,2.74,2.74,2.74,5
20191101|2018-05-25 13:00,25,2.747,2.747,2.747,2.747,1
20191101|2018-05-28 01:30,29,2.74,2.74,2.74,2.74,5
20191101|2018-05-28 08:30,29,2.747,2.747,2.735,2.735,14
20191101|2018-05-28 09:00,29,2.749,2.749,2.747,2.747,8
20191101|2018-05-28 09:30,29,2.747,2.747,2.734,2.734,13
20191101|2018-05-28 11:00,29,2.745,2.745,2.743,2.743,7
20191101|2018-05-29 03:00,29,2.741,2.741,2.734,2.734,12
20191101|2018-05-29 05:00,29,2.74,2.741,2.737,2.737,8
20191101|2018-05-29 07:00,29,2.719,2.719,2.719,2.719,1
20191101|2018-05-29 08:00,29,2.718,2.718,2.718,2.718,1
20191101|2018-05-29 09:00,29,2.716,2.716,2.716,2.716,20
20191101|2018-05-29 09:30,29,2.715,2.715,2.715,2.715,20
20191101|2018-05-29 10:30,29,2.71,2.716,2.71,2.716,2
20191101|2018-05-29 12:00,29,2.716,2.716,2.716,2.716,1
20191101|2018-05-29 12:30,29,2.718,2.718,2.718,2.718,4
20191101|2018-05-29 13:00,29,2.718,2.722,2.718,2.719,11
20191101|2018-05-29 14:00,29,2.723,2.723,2.723,2.723,3
20191101|2018-05-30 06:30,30,2.716,2.72,2.716,2.72,9
20191101|2018-05-30 09:30,30,2.721,2.721,2.721,2.721,4
20191101|2018-05-30 10:00,30,2.72,2.72,2.718,2.72,10
20191101|2018-05-30 11:00,30,2.724,2.724,2.724,2.724,4
20191101|2018-05-30 13:30,30,2.724,2.726,2.724,2.726,15
20191101|2018-05-30 15:00,30,2.733,2.733,2.733,2.733,1
20191101|2018-05-31 07:00,31,2.752,2.752,2.752,2.752,7
20191101|2018-05-31 08:00,31,2.746,2.747,2.745,2.746,56
20191101|2018-05-31 08:30,31,2.748,2.753,2.748,2.751,10
20191101|2018-05-31 09:00,31,2.753,2.754,2.748,2.749,60
20191101|2018-05-31 09:30,31,2.752,2.752,2.752,2.752,1
20191101|2018-05-31 11:30,31,2.746,2.746,2.746,2.746,8
20191101|2018-05-31 12:30,31,2.734,2.734,2.734,2.734,2
20191101|2018-05-31 13:00,31,2.741,2.741,2.741,2.741,1
20191101|2018-05-31 13:30,31,2.735,2.735,2.735,2.735,2
20191101|2018-05-31 14:30,31,2.743,2.743,2.74,2.74,2
20191101|2018-05-31 15:00,31,2.744,2.744,2.744,2.744,1
20191101|2018-06-01 08:00,1,2.74,2.741,2.739,2.741,17
20191101|2018-06-01 08:30,1,2.743,2.748,2.743,2.748,28
20191101|2018-06-01 09:00,1,2.749,2.75,2.744,2.744,20
20191101|2018-06-01 10:00,1,2.745,2.745,2.744,2.744,28
20191101|2018-06-01 10:30,1,2.746,2.746,2.746,2.746,15
20191101|2018-06-01 11:00,1,2.75,2.752,2.75,2.752,11
20191101|2018-06-01 11:30,1,2.752,2.752,2.752,2.752,1
20191101|2018-06-01 12:00,1,2.755,2.755,2.755,2.755,1
20191101|2018-06-01 12:30,1,2.754,2.754,2.754,2.754,1
20191101|2018-06-01 13:00,1,2.754,2.754,2.754,2.754,1
20191101|2018-06-04 03:30,4,2.749,2.749,2.746,2.746,11
20191101|2018-06-04 04:00,4,2.746,2.746,2.741,2.741,9
20191101|2018-06-04 04:30,4,2.75,2.75,2.741,2.741,8
20191101|2018-06-04 05:00,4,2.741,2.741,2.74,2.74,7
20191101|2018-06-04 07:30,4,2.747,2.747,2.747,2.747,1
20191101|2018-06-04 10:30,4,2.741,2.741,2.741,2.741,7
20191101|2018-06-04 14:30,4,2.738,2.738,2.738,2.738,1
20191101|2018-06-05 07:00,5,2.732,2.732,2.727,2.727,9
20191101|2018-06-05 08:00,5,2.729,2.729,2.716,2.716,5
20191101|2018-06-05 09:30,5,2.727,2.727,2.727,2.727,2
20191101|2018-06-06 08:00,6,2.725,2.725,2.725,2.725,1
20191101|2018-06-06 08:30,6,2.728,2.728,2.728,2.728,1
20191101|2018-06-06 09:30,6,2.723,2.723,2.723,2.723,1
20191101|2018-06-06 11:00,6,2.724,2.724,2.724,2.724,18
20191101|2018-06-06 11:30,6,2.724,2.726,2.724,2.724,170
20191101|2018-06-06 12:30,6,2.725,2.725,2.725,2.725,11
20191101|2018-06-06 13:00,6,2.725,2.725,2.725,2.725,1
20191101|2018-06-06 13:30,6,2.724,2.725,2.724,2.725,15
20191101|2018-06-06 14:00,6,2.723,2.723,2.723,2.723,1
20191101|2018-06-07 07:30,7,2.735,2.735,2.735,2.735,2
20191101|2018-06-07 08:00,7,2.74,2.74,2.735,2.735,6
20191101|2018-06-07 08:30,7,2.733,2.733,2.733,2.733,55
20191101|2018-06-07 09:00,7,2.732,2.732,2.732,2.732,8
20191101|2018-06-07 09:30,7,2.731,2.731,2.731,2.731,1
20191101|2018-06-07 10:00,7,2.735,2.735,2.735,2.735,20
20191101|2018-06-07 12:00,7,2.736,2.736,2.736,2.736,2
20191101|2018-06-07 12:30,7,2.735,2.735,2.735,2.735,10
20191101|2018-06-07 13:00,7,2.735,2.735,2.735,2.735,4
20191101|2018-06-07 14:00,7,2.737,2.737,2.736,2.736,4
20191101|2018-06-08 08:00,8,2.717,2.717,2.717,2.717,5
20191101|2018-06-11 06:00,11,2.744,2.744,2.74,2.742,8
20191101|2018-06-11 06:30,11,2.744,2.744,2.738,2.738,7
20191101|2018-06-11 07:30,11,2.738,2.74,2.738,2.74,40
20191101|2018-06-11 08:00,11,2.74,2.743,2.74,2.743,12
20191101|2018-06-11 09:00,11,2.736,2.738,2.735,2.738,18
20191101|2018-06-11 11:00,11,2.732,2.732,2.732,2.732,4
20191101|2018-06-11 11:30,11,2.732,2.732,2.732,2.732,1
20191101|2018-06-11 12:30,11,2.73,2.73,2.729,2.729,28
20191101|2018-06-11 13:00,11,2.732,2.732,2.732,2.732,1
20191101|2018-06-12 07:00,12,2.741,2.741,2.741,2.741,1
20191101|2018-06-12 07:30,12,2.741,2.744,2.741,2.743,4
20191101|2018-06-12 08:00,12,2.744,2.744,2.744,2.744,1
20191101|2018-06-12 09:00,12,2.73,2.73,2.73,2.73,7
20191101|2018-06-12 09:30,12,2.73,2.73,2.73,2.73,9
20191101|2018-06-12 12:30,12,2.731,2.731,2.731,2.731,4
20191101|2018-06-12 13:00,12,2.734,2.734,2.734,2.734,2
20191101|2018-06-13 08:00,13,2.745,2.745,2.745,2.745,3
20191101|2018-06-13 08:30,13,2.745,2.745,2.745,2.745,22
20191101|2018-06-13 09:30,13,2.747,2.748,2.747,2.748,7
20191101|2018-06-13 10:00,13,2.749,2.749,2.749,2.749,53
20191101|2018-06-13 11:30,13,2.742,2.742,2.742,2.742,4
20191101|2018-06-13 12:00,13,2.747,2.747,2.747,2.747,2
20191101|2018-06-13 13:00,13,2.742,2.742,2.74,2.74,33
20191101|2018-06-14 08:00,14,2.743,2.743,2.743,2.743,2
20191101|2018-06-14 09:30,14,2.732,2.734,2.732,2.734,3
20191101|2018-06-14 10:30,14,2.745,2.746,2.745,2.745,4
20191101|2018-06-14 11:00,14,2.745,2.745,2.744,2.744,62
20191101|2018-06-14 11:30,14,2.743,2.748,2.743,2.748,13
20191101|2018-06-14 12:00,14,2.75,2.75,2.746,2.746,4
20191101|2018-06-14 13:00,14,2.745,2.745,2.742,2.742,47
20191101|2018-06-14 13:30,14,2.745,2.745,2.744,2.744,3
20191101|2018-06-14 14:00,14,2.745,2.746,2.745,2.745,6
20191101|2018-06-14 20:30,15,2.747,2.747,2.747,2.747,2
20191101|2018-06-15 04:30,15,2.754,2.754,2.754,2.754,1
20191101|2018-06-15 05:30,15,2.755,2.756,2.755,2.756,3
20191101|2018-06-15 07:00,15,2.755,2.761,2.755,2.758,66
20191101|2018-06-15 07:30,15,2.758,2.758,2.758,2.758,5
20191101|2018-06-15 08:00,15,2.755,2.756,2.755,2.756,8
20191101|2018-06-15 08:30,15,2.757,2.757,2.754,2.755,32
20191101|2018-06-15 09:00,15,2.756,2.756,2.756,2.756,5
20191101|2018-06-15 09:30,15,2.759,2.761,2.759,2.761,18
20191101|2018-06-15 10:00,15,2.761,2.762,2.761,2.762,14
20191101|2018-06-15 10:30,15,2.765,2.765,2.765,2.765,4
20191101|2018-06-15 11:00,15,2.764,2.765,2.764,2.765,36
20191101|2018-06-15 11:30,15,2.764,2.764,2.764,2.764,1
20191101|2018-06-15 12:00,15,2.764,2.764,2.764,2.764,1
20191101|2018-06-15 12:30,15,2.761,2.762,2.761,2.762,4
20191101|2018-06-15 13:00,15,2.762,2.764,2.762,2.762,33
20191101|2018-06-15 14:00,15,2.761,2.762,2.761,2.762,4
20191101|2018-06-15 14:30,15,2.764,2.764,2.764,2.764,3
20191101|2018-06-15 15:30,15,2.765,2.765,2.765,2.765,2
20191101|2018-06-18 07:30,18,2.755,2.756,2.755,2.756,34
20191101|2018-06-18 08:00,18,2.751,2.751,2.749,2.75,7
20191101|2018-06-18 08:30,18,2.753,2.753,2.753,2.753,4
20191101|2018-06-18 09:00,18,2.756,2.757,2.754,2.754,27
20191101|2018-06-18 09:30,18,2.753,2.754,2.753,2.754,7
20191101|2018-06-18 10:00,18,2.756,2.756,2.756,2.756,1
20191101|2018-06-18 10:30,18,2.752,2.752,2.752,2.752,1
20191101|2018-06-18 11:30,18,2.754,2.754,2.753,2.753,2
20191101|2018-06-18 12:00,18,2.749,2.751,2.749,2.751,4
20191101|2018-06-18 13:00,18,2.752,2.752,2.752,2.752,7
20191101|2018-06-18 15:00,18,2.755,2.755,2.755,2.755,3
20191101|2018-06-19 02:00,19,2.751,2.751,2.751,2.751,2
20191101|2018-06-19 06:30,19,2.752,2.752,2.752,2.752,1
20191101|2018-06-19 07:30,19,2.739,2.739,2.739,2.739,2
20191101|2018-06-19 08:30,19,2.742,2.742,2.74,2.74,4
20191101|2018-06-19 09:00,19,2.739,2.739,2.738,2.738,4
20191101|2018-06-19 11:00,19,2.731,2.731,2.73,2.73,7
20191101|2018-06-19 13:00,19,2.715,2.717,2.714,2.717,9
20191101|2018-06-19 14:30,19,2.727,2.727,2.727,2.727,1
20191101|2018-06-19 15:00,19,2.729,2.729,2.729,2.729,1
20191101|2018-06-20 07:00,20,2.738,2.738,2.738,2.738,6
20191101|2018-06-20 08:00,20,2.74,2.74,2.74,2.74,14
20191101|2018-06-20 13:00,20,2.751,2.751,2.751,2.751,1
20191101|2018-06-20 13:30,20,2.751,2.751,2.751,2.751,13
20191101|2018-06-20 14:00,20,2.748,2.75,2.748,2.75,10
20191101|2018-06-21 02:00,21,2.754,2.754,2.754,2.754,1
20191101|2018-06-21 08:30,21,2.762,2.762,2.761,2.762,10
20191101|2018-06-21 09:00,21,2.763,2.765,2.758,2.758,9
20191101|2018-06-21 09:30,21,2.763,2.763,2.763,2.763,1
20191101|2018-06-21 11:30,21,2.756,2.756,2.755,2.755,40
20191101|2018-06-21 12:00,21,2.755,2.755,2.755,2.755,28
20191101|2018-06-21 12:30,21,2.752,2.752,2.752,2.752,5
20191101|2018-06-21 13:00,21,2.757,2.757,2.755,2.755,2
20191101|2018-06-22 08:00,22,2.746,2.746,2.746,2.746,1
20191101|2018-06-22 09:00,22,2.751,2.751,2.751,2.751,1
20191101|2018-06-22 10:00,22,2.75,2.75,2.75,2.75,1
20191101|2018-06-22 10:30,22,2.745,2.745,2.735,2.735,14
20191101|2018-06-22 11:30,22,2.742,2.744,2.742,2.744,8
20191101|2018-06-22 13:30,22,2.752,2.752,2.752,2.752,1
20191101|2018-06-25 08:30,25,2.742,2.742,2.742,2.742,1
20191101|2018-06-25 14:00,25,2.752,2.752,2.752,2.752,10
20191101|2018-06-25 14:30,25,2.754,2.754,2.754,2.754,5
20191101|2018-06-26 07:00,26,2.755,2.755,2.755,2.755,3
20191101|2018-06-26 09:00,26,2.744,2.745,2.744,2.745,6
20191101|2018-06-26 09:30,26,2.746,2.748,2.746,2.748,11
20191101|2018-06-26 10:30,26,2.745,2.748,2.745,2.748,8
20191101|2018-06-26 11:00,26,2.745,2.748,2.745,2.748,24
20191101|2018-06-26 11:30,26,2.748,2.748,2.745,2.746,13
20191101|2018-06-26 12:00,26,2.746,2.746,2.746,2.746,1
20191101|2018-06-26 12:30,26,2.748,2.748,2.748,2.748,16
20191101|2018-06-26 13:00,26,2.751,2.752,2.751,2.752,2
20191101|2018-06-26 13:30,26,2.755,2.755,2.755,2.755,1
20191101|2018-06-27 02:30,27,2.757,2.757,2.757,2.757,16
20191101|2018-06-27 03:00,27,2.757,2.757,2.757,2.757,8
20191101|2018-06-27 06:30,27,2.763,2.765,2.763,2.765,7
20191101|2018-06-27 07:30,27,2.766,2.769,2.766,2.769,8
20191101|2018-06-27 08:00,27,2.768,2.769,2.768,2.769,112
20191101|2018-06-27 08:30,27,2.765,2.765,2.765,2.765,150
20191101|2018-06-27 09:00,27,2.772,2.774,2.772,2.774,6
20191101|2018-06-27 09:30,27,2.77,2.77,2.77,2.77,1
20191101|2018-06-27 10:30,27,2.769,2.769,2.769,2.769,1
20191101|2018-06-27 13:00,27,2.774,2.775,2.771,2.774,32
20191101|2018-06-27 13:30,27,2.771,2.771,2.771,2.771,6
20191101|2018-06-27 15:30,27,2.773,2.773,2.773,2.773,1
20191101|2018-06-28 01:30,28,2.764,2.764,2.764,2.764,1
20191101|2018-06-28 07:30,28,2.777,2.783,2.777,2.783,82
20191101|2018-06-28 08:00,28,2.786,2.786,2.781,2.781,37
20191101|2018-06-28 08:30,28,2.778,2.778,2.776,2.776,33
20191101|2018-06-28 09:00,28,2.777,2.78,2.777,2.78,5
20191101|2018-06-28 09:30,28,2.759,2.779,2.759,2.775,25
20191101|2018-06-28 10:00,28,2.775,2.775,2.775,2.775,56
20191101|2018-06-28 11:00,28,2.774,2.774,2.774,2.774,1
20191101|2018-06-28 11:30,28,2.769,2.769,2.769,2.769,1
20191101|2018-06-28 13:00,28,2.766,2.766,2.766,2.766,1
20191101|2018-06-28 13:30,28,2.763,2.763,2.761,2.761,33
20191101|2018-06-28 14:30,28,2.769,2.769,2.769,2.769,2
20191101|2018-06-29 08:00,29,2.762,2.762,2.762,2.762,1
20191101|2018-06-29 08:30,29,2.766,2.767,2.766,2.767,9
20191101|2018-06-29 10:30,29,2.76,2.76,2.76,2.76,2
20191101|2018-06-29 11:00,29,2.764,2.764,2.764,2.764,1
20191101|2018-06-29 12:30,29,2.761,2.766,2.761,2.765,12
20191101|2018-06-29 13:00,29,2.767,2.767,2.762,2.765,19
20191101|2018-06-29 15:00,29,2.76,2.76,2.76,2.76,1
20191101|2018-06-29 15:30,29,2.768,2.768,2.768,2.768,1
20191101|2018-07-02 06:30,2,2.741,2.744,2.74,2.744,12
20191101|2018-07-02 08:30,2,2.729,2.729,2.729,2.729,1
20191101|2018-07-02 09:00,2,2.73,2.73,2.73,2.73,22
20191101|2018-07-02 10:00,2,2.732,2.732,2.732,2.732,20
20191101|2018-07-02 10:30,2,2.731,2.731,2.731,2.731,1
20191101|2018-07-02 11:00,2,2.734,2.734,2.734,2.734,1
20191101|2018-07-02 11:30,2,2.732,2.733,2.732,2.733,2
20191101|2018-07-02 13:00,2,2.742,2.742,2.742,2.742,1
20191101|2018-07-02 14:30,2,2.746,2.746,2.746,2.746,1
20191101|2018-07-03 08:30,3,2.742,2.743,2.742,2.743,13
20191101|2018-07-03 09:00,3,2.748,2.748,2.748,2.748,1
20191101|2018-07-03 10:30,3,2.753,2.753,2.753,2.753,1
20191101|2018-07-03 11:00,3,2.757,2.758,2.757,2.758,6
20191101|2018-07-03 13:00,3,2.755,2.759,2.755,2.759,4
20191101|2018-07-05 05:00,5,2.751,2.751,2.751,2.751,2
20191101|2018-07-05 08:00,5,2.758,2.758,2.758,2.758,1
20191101|2018-07-05 08:30,5,2.751,2.751,2.75,2.75,11
20191101|2018-07-05 09:00,5,2.75,2.75,2.75,2.75,4
20191101|2018-07-05 09:30,5,2.748,2.75,2.748,2.75,7
20191101|2018-07-05 11:00,5,2.747,2.747,2.747,2.747,36
20191101|2018-07-05 11:30,5,2.747,2.748,2.747,2.748,2
20191101|2018-07-06 04:30,6,2.746,2.746,2.746,2.746,1
20191101|2018-07-06 08:30,6,2.746,2.747,2.746,2.747,9
20191101|2018-07-06 09:30,6,2.754,2.754,2.754,2.754,4
20191101|2018-07-06 11:30,6,2.749,2.755,2.749,2.755,4
20191101|2018-07-06 15:00,6,2.746,2.747,2.742,2.747,24
20191101|2018-07-09 08:00,9,2.745,2.745,2.745,2.745,5
20191101|2018-07-09 09:30,9,2.74,2.74,2.74,2.74,25
20191101|2018-07-09 11:30,9,2.735,2.735,2.735,2.735,1
20191101|2018-07-09 13:00,9,2.74,2.74,2.74,2.74,1
20191101|2018-07-09 14:00,9,2.735,2.735,2.735,2.735,1
20191101|2018-07-10 03:30,10,2.727,2.727,2.727,2.727,1
20191101|2018-07-10 08:00,10,2.735,2.735,2.735,2.735,2
20191101|2018-07-10 08:30,10,2.73,2.73,2.73,2.73,1
20191101|2018-07-10 09:30,10,2.733,2.733,2.733,2.733,1
20191101|2018-07-10 10:00,10,2.732,2.732,2.732,2.732,1
20191101|2018-07-10 11:00,10,2.733,2.733,2.733,2.733,3
20191101|2018-07-10 13:00,10,2.726,2.73,2.726,2.73,15
20191101|2018-07-10 13:30,10,2.728,2.728,2.728,2.728,2
20191101|2018-07-10 14:00,10,2.731,2.731,2.731,2.731,1
20191101|2018-07-11 07:30,11,2.734,2.734,2.734,2.734,100
20191101|2018-07-11 08:00,11,2.735,2.735,2.735,2.735,16
20191101|2018-07-11 08:30,11,2.735,2.737,2.735,2.737,97
20191101|2018-07-11 09:00,11,2.737,2.738,2.737,2.738,40
20191101|2018-07-11 09:30,11,2.74,2.74,2.74,2.74,53
20191101|2018-07-11 10:00,11,2.742,2.742,2.741,2.742,53
20191101|2018-07-11 10:30,11,2.748,2.748,2.748,2.748,50
20191101|2018-07-11 11:00,11,2.744,2.745,2.744,2.745,22
20191101|2018-07-11 12:30,11,2.75,2.75,2.75,2.75,35
20191101|2018-07-11 13:00,11,2.75,2.75,2.75,2.75,67
20191101|2018-07-11 13:30,11,2.755,2.755,2.755,2.755,1
20191101|2018-07-11 14:00,11,2.754,2.754,2.754,2.754,2
20191101|2018-07-11 15:00,11,2.753,2.753,2.753,2.753,1
20191101|2018-07-12 09:30,12,2.742,2.742,2.74,2.74,2
20191101|2018-07-12 11:30,12,2.73,2.73,2.73,2.73,30
20191101|2018-07-12 12:30,12,2.727,2.727,2.727,2.727,1
20191101|2018-07-12 13:00,12,2.729,2.729,2.729,2.729,2
20191101|2018-07-12 13:30,12,2.728,2.729,2.727,2.728,13
20191101|2018-07-12 14:00,12,2.727,2.729,2.727,2.729,8
20191101|2018-07-12 14:30,12,2.728,2.728,2.728,2.728,1
20191101|2018-07-13 07:00,13,2.716,2.716,2.716,2.716,1
20191101|2018-07-13 08:00,13,2.718,2.718,2.718,2.718,2
20191101|2018-07-13 09:00,13,2.708,2.708,2.707,2.708,15
20191101|2018-07-13 09:30,13,2.709,2.709,2.709,2.709,1
20191101|2018-07-13 10:00,13,2.707,2.707,2.707,2.707,1
20191101|2018-07-13 10:30,13,2.707,2.708,2.707,2.708,10
20191101|2018-07-13 11:00,13,2.708,2.709,2.708,2.708,8
20191101|2018-07-13 12:30,13,2.709,2.709,2.709,2.709,1
20191101|2018-07-13 14:30,13,2.708,2.708,2.708,2.708,1
20191101|2018-07-16 04:30,16,2.706,2.706,2.706,2.706,2
20191101|2018-07-16 05:00,16,2.706,2.706,2.706,2.706,3
20191101|2018-07-16 07:30,16,2.706,2.706,2.706,2.706,15
20191101|2018-07-16 08:00,16,2.703,2.706,2.702,2.706,18
20191101|2018-07-16 08:30,16,2.705,2.706,2.7,2.7,25
20191101|2018-07-16 09:00,16,2.7,2.709,2.7,2.709,18
20191101|2018-07-16 09:30,16,2.709,2.711,2.707,2.711,16
20191101|2018-07-16 10:00,16,2.711,2.711,2.707,2.707,17
20191101|2018-07-16 10:30,16,2.707,2.708,2.703,2.703,17
20191101|2018-07-16 11:00,16,2.704,2.709,2.704,2.704,17
20191101|2018-07-16 11:30,16,2.704,2.705,2.703,2.704,18
20191101|2018-07-16 12:00,16,2.704,2.704,2.701,2.703,19
20191101|2018-07-16 12:30,16,2.704,2.706,2.703,2.706,17
20191101|2018-07-16 13:00,16,2.705,2.707,2.691,2.692,39
20191101|2018-07-16 13:30,16,2.698,2.698,2.694,2.694,41
20191101|2018-07-16 14:00,16,2.7,2.7,2.7,2.7,20
20191101|2018-07-17 06:30,17,2.705,2.712,2.705,2.709,7
20191101|2018-07-17 09:30,17,2.698,2.698,2.695,2.695,4
20191101|2018-07-17 13:00,17,2.684,2.685,2.684,2.684,5
20191101|2018-07-18 08:00,18,2.678,2.678,2.678,2.678,1
20191101|2018-07-18 08:30,18,2.678,2.678,2.678,2.678,1
20191101|2018-07-18 09:00,18,2.676,2.676,2.676,2.676,1
20191101|2018-07-18 10:00,18,2.675,2.678,2.675,2.678,2
20191101|2018-07-18 11:30,18,2.683,2.685,2.683,2.685,102
20191101|2018-07-18 12:00,18,2.685,2.685,2.685,2.685,33
20191101|2018-07-18 13:00,18,2.685,2.685,2.685,2.685,1
20191101|2018-07-18 13:30,18,2.683,2.684,2.683,2.684,10
20191101|2018-07-18 14:00,18,2.681,2.686,2.681,2.686,17
20191101|2018-07-18 14:30,18,2.688,2.688,2.688,2.688,1
20191101|2018-07-19 08:30,19,2.667,2.667,2.667,2.667,1
20191101|2018-07-19 09:30,19,2.695,2.695,2.695,2.695,2
20191101|2018-07-19 12:00,19,2.692,2.692,2.692,2.692,1
20191101|2018-07-20 06:30,20,2.682,2.682,2.682,2.682,1
20191101|2018-07-20 08:30,20,2.685,2.685,2.684,2.684,3
20191101|2018-07-20 12:30,20,2.678,2.678,2.678,2.678,12
20191101|2018-07-20 13:00,20,2.68,2.68,2.68,2.68,1
20191101|2018-07-23 01:00,23,2.677,2.7,2.677,2.7,7
20191101|2018-07-23 02:00,23,2.673,2.677,2.673,2.677,7
20191101|2018-07-23 10:00,23,2.676,2.678,2.676,2.678,5
20191101|2018-07-23 11:30,23,2.68,2.68,2.68,2.68,34
20191101|2018-07-23 12:30,23,2.68,2.68,2.68,2.68,8
20191101|2018-07-24 08:30,24,2.687,2.687,2.687,2.687,2
20191101|2018-07-24 10:30,24,2.689,2.689,2.689,2.689,4
20191101|2018-07-24 11:00,24,2.69,2.69,2.688,2.688,2
20191101|2018-07-24 12:00,24,2.686,2.687,2.686,2.687,8
20191101|2018-07-25 07:00,25,2.688,2.688,2.688,2.688,1
20191101|2018-07-25 08:00,25,2.697,2.697,2.697,2.697,3
20191101|2018-07-25 08:30,25,2.699,2.699,2.699,2.699,2
20191101|2018-07-25 09:30,25,2.702,2.702,2.702,2.702,1
20191101|2018-07-25 11:30,25,2.702,2.702,2.702,2.702,6
20191101|2018-07-25 12:30,25,2.705,2.705,2.705,2.705,3
20191101|2018-07-25 14:00,25,2.702,2.702,2.702,2.702,10
20191101|2018-07-26 08:00,26,2.703,2.703,2.703,2.703,9
20191101|2018-07-26 09:00,26,2.701,2.703,2.701,2.702,13
20191101|2018-07-26 09:30,26,2.704,2.704,2.704,2.704,1
20191101|2018-07-26 11:00,26,2.704,2.704,2.702,2.702,14
20191101|2018-07-26 11:30,26,2.702,2.702,2.702,2.702,8
20191101|2018-07-26 12:00,26,2.698,2.698,2.696,2.696,18
20191101|2018-07-26 12:30,26,2.693,2.693,2.692,2.692,8
20191101|2018-07-26 13:00,26,2.69,2.69,2.685,2.685,9
20191101|2018-07-26 13:30,26,2.688,2.688,2.687,2.687,2
20191101|2018-07-27 08:00,27,2.694,2.694,2.691,2.691,19
20191101|2018-07-27 09:00,27,2.695,2.695,2.695,2.695,1
20191101|2018-07-27 09:30,27,2.695,2.695,2.695,2.695,1
20191101|2018-07-27 10:30,27,2.696,2.696,2.696,2.696,1
20191101|2018-07-27 13:00,27,2.705,2.705,2.697,2.697,38
20191101|2018-07-27 13:30,27,2.702,2.705,2.702,2.705,7
20191101|2018-07-27 14:00,27,2.704,2.704,2.704,2.704,7
20191101|2018-07-30 09:00,30,2.698,2.704,2.698,2.704,2
20191101|2018-07-30 10:30,30,2.715,2.715,2.715,2.715,2
20191101|2018-07-30 11:00,30,2.713,2.713,2.713,2.713,1
20191101|2018-07-30 12:00,30,2.715,2.717,2.715,2.717,4
20191101|2018-07-30 12:30,30,2.717,2.717,2.717,2.717,3
20191101|2018-07-30 13:00,30,2.718,2.718,2.718,2.718,1
20191101|2018-07-30 14:00,30,2.723,2.723,2.723,2.723,2
20191101|2018-07-30 14:30,30,2.725,2.725,2.725,2.725,1
20191101|2018-07-31 08:00,31,2.725,2.73,2.722,2.727,93
20191101|2018-07-31 08:30,31,2.728,2.733,2.727,2.731,38
20191101|2018-07-31 09:00,31,2.731,2.731,2.725,2.725,32
20191101|2018-07-31 09:30,31,2.727,2.727,2.717,2.717,31
20191101|2018-07-31 10:00,31,2.719,2.723,2.719,2.723,18
20191101|2018-07-31 10:30,31,2.717,2.717,2.715,2.715,24
20191101|2018-07-31 13:00,31,2.713,2.713,2.701,2.702,22
20191101|2018-07-31 14:30,31,2.709,2.709,2.709,2.709,1
20191101|2018-08-01 07:30,1,2.695,2.695,2.695,2.695,1
20191101|2018-08-01 08:00,1,2.685,2.691,2.685,2.686,34
20191101|2018-08-01 08:30,1,2.687,2.687,2.685,2.685,10
20191101|2018-08-01 09:00,1,2.683,2.684,2.683,2.684,3
20191101|2018-08-01 09:30,1,2.686,2.686,2.686,2.686,3
20191101|2018-08-01 10:00,1,2.684,2.684,2.684,2.684,40
20191101|2018-08-01 10:30,1,2.685,2.685,2.685,2.685,11
20191101|2018-08-01 11:00,1,2.685,2.685,2.685,2.685,5
20191101|2018-08-01 12:30,1,2.683,2.683,2.683,2.683,4
20191101|2018-08-01 13:00,1,2.68,2.68,2.68,2.68,80
20191101|2018-08-01 14:00,1,2.669,2.669,2.669,2.669,1
20191101|2018-08-01 14:30,1,2.675,2.677,2.675,2.677,3
20191101|2018-08-01 23:30,2,2.67,2.67,2.67,2.67,1
20191101|2018-08-02 08:30,2,2.672,2.672,2.671,2.671,10
20191101|2018-08-02 09:00,2,2.673,2.681,2.673,2.678,12
20191101|2018-08-02 09:30,2,2.682,2.697,2.682,2.686,3
20191101|2018-08-02 10:00,2,2.696,2.696,2.696,2.696,7
20191101|2018-08-02 10:30,2,2.699,2.699,2.696,2.696,10
20191101|2018-08-02 12:30,2,2.691,2.691,2.691,2.691,1
20191101|2018-08-02 13:00,2,2.693,2.695,2.692,2.692,8
20191101|2018-08-02 13:30,2,2.689,2.689,2.688,2.688,2
20191101|2018-08-02 14:00,2,2.691,2.691,2.691,2.691,70
20191101|2018-08-02 14:30,2,2.689,2.689,2.689,2.689,2
20191101|2018-08-03 08:00,3,2.705,2.705,2.705,2.705,4
20191101|2018-08-03 08:30,3,2.705,2.705,2.703,2.703,40
20191101|2018-08-03 09:00,3,2.703,2.703,2.702,2.703,12
20191101|2018-08-03 09:30,3,2.704,2.705,2.703,2.703,12
20191101|2018-08-03 10:00,3,2.702,2.703,2.702,2.703,102
20191101|2018-08-03 10:30,3,2.704,2.704,2.703,2.703,15
20191101|2018-08-03 11:00,3,2.704,2.704,2.703,2.704,35
20191101|2018-08-03 11:30,3,2.704,2.706,2.704,2.705,12
20191101|2018-08-03 12:00,3,2.704,2.704,2.703,2.703,15
20191101|2018-08-03 12:30,3,2.703,2.704,2.703,2.704,36
20191101|2018-08-03 13:00,3,2.708,2.708,2.708,2.708,5
20191101|2018-08-03 14:00,3,2.702,2.702,2.702,2.702,4
20191101|2018-08-03 14:30,3,2.702,2.702,2.7,2.7,11
20191101|2018-08-06 07:30,6,2.699,2.699,2.697,2.697,9
20191101|2018-08-06 08:00,6,2.706,2.706,2.706,2.706,1
20191101|2018-08-06 08:30,6,2.705,2.707,2.705,2.707,2
20191101|2018-08-06 09:00,6,2.701,2.701,2.701,2.701,15
20191101|2018-08-06 09:30,6,2.701,2.701,2.701,2.701,8
20191101|2018-08-06 10:00,6,2.702,2.702,2.702,2.702,8
20191101|2018-08-06 12:00,6,2.706,2.706,2.706,2.706,1
20191101|2018-08-06 13:00,6,2.71,2.71,2.71,2.71,5
20191101|2018-08-06 13:30,6,2.713,2.714,2.713,2.714,3
20191101|2018-08-06 15:00,6,2.712,2.712,2.712,2.712,1
20191101|2018-08-07 05:30,7,2.718,2.718,2.718,2.718,9
20191101|2018-08-07 06:30,7,2.715,2.717,2.715,2.715,12
20191101|2018-08-07 07:00,7,2.715,2.72,2.715,2.72,17
20191101|2018-08-07 07:30,7,2.722,2.722,2.718,2.72,40
20191101|2018-08-07 08:00,7,2.72,2.721,2.717,2.717,37
20191101|2018-08-07 08:30,7,2.723,2.723,2.723,2.723,30
20191101|2018-08-07 09:00,7,2.723,2.723,2.723,2.723,1
20191101|2018-08-07 09:30,7,2.723,2.723,2.723,2.723,26
20191101|2018-08-07 10:00,7,2.723,2.725,2.723,2.725,7
20191101|2018-08-07 10:30,7,2.724,2.724,2.723,2.723,49
20191101|2018-08-07 12:30,7,2.729,2.73,2.729,2.73,13
20191101|2018-08-07 13:00,7,2.73,2.734,2.73,2.734,39
20191101|2018-08-07 13:30,7,2.734,2.734,2.732,2.732,41
20191101|2018-08-08 07:00,8,2.735,2.735,2.735,2.735,20
20191101|2018-08-08 08:00,8,2.743,2.753,2.743,2.75,123
20191101|2018-08-08 08:30,8,2.748,2.751,2.748,2.749,60
20191101|2018-08-08 09:00,8,2.753,2.753,2.75,2.75,31
20191101|2018-08-08 09:30,8,2.751,2.751,2.749,2.749,49
20191101|2018-08-08 10:00,8,2.747,2.747,2.747,2.747,2
20191101|2018-08-08 10:30,8,2.749,2.749,2.749,2.749,10
20191101|2018-08-08 11:00,8,2.75,2.75,2.749,2.749,24
20191101|2018-08-08 12:30,8,2.753,2.753,2.753,2.753,7
20191101|2018-08-08 13:00,8,2.755,2.755,2.755,2.755,13
20191101|2018-08-08 13:30,8,2.76,2.76,2.759,2.759,2
20191101|2018-08-08 14:00,8,2.757,2.757,2.757,2.757,2
20191101|2018-08-09 08:30,9,2.763,2.763,2.763,2.763,2
20191101|2018-08-09 09:30,9,2.768,2.768,2.768,2.768,1
20191101|2018-08-09 10:30,9,2.76,2.76,2.76,2.76,1
20191101|2018-08-09 11:30,9,2.766,2.766,2.766,2.766,1
20191101|2018-08-09 12:00,9,2.769,2.769,2.769,2.769,1
20191101|2018-08-09 13:30,9,2.772,2.772,2.767,2.767,25
20191101|2018-08-09 15:00,9,2.763,2.768,2.763,2.768,2
20191101|2018-08-10 08:30,10,2.757,2.757,2.757,2.757,1
20191101|2018-08-10 09:00,10,2.759,2.759,2.756,2.759,29
20191101|2018-08-10 09:30,10,2.759,2.761,2.756,2.76,6
20191101|2018-08-10 10:00,10,2.762,2.765,2.761,2.761,32
20191101|2018-08-10 11:00,10,2.759,2.759,2.759,2.759,2
20191101|2018-08-10 11:30,10,2.762,2.762,2.762,2.762,1
20191101|2018-08-10 12:00,10,2.759,2.76,2.759,2.76,29
20191101|2018-08-10 12:30,10,2.76,2.76,2.76,2.76,4
20191101|2018-08-10 13:00,10,2.761,2.763,2.761,2.763,40
20191101|2018-08-10 14:30,10,2.757,2.757,2.756,2.756,15
20191101|2018-08-12 17:00,13,2.754,2.754,2.754,2.754,1
20191101|2018-08-13 08:30,13,2.758,2.758,2.758,2.758,1
20191101|2018-08-13 09:00,13,2.761,2.761,2.761,2.761,14
20191101|2018-08-13 09:30,13,2.766,2.766,2.766,2.766,1
20191101|2018-08-13 11:30,13,2.767,2.767,2.762,2.762,4
20191101|2018-08-13 12:30,13,2.766,2.766,2.766,2.766,6
20191101|2018-08-13 13:00,13,2.766,2.774,2.766,2.773,41
20191101|2018-08-13 13:30,13,2.773,2.773,2.77,2.77,2
20191101|2018-08-13 15:30,13,2.773,2.773,2.773,2.773,1
20191101|2018-08-14 08:00,14,2.784,2.784,2.782,2.783,10
20191101|2018-08-14 08:30,14,2.786,2.786,2.785,2.785,20
20191101|2018-08-14 09:00,14,2.784,2.786,2.784,2.786,2
20191101|2018-08-14 10:00,14,2.787,2.787,2.787,2.787,4
20191101|2018-08-14 10:30,14,2.786,2.786,2.786,2.786,4
20191101|2018-08-14 11:00,14,2.788,2.789,2.787,2.787,17
20191101|2018-08-14 12:00,14,2.783,2.783,2.783,2.783,2
20191101|2018-08-14 12:30,14,2.789,2.789,2.787,2.787,4
20191101|2018-08-14 13:00,14,2.785,2.785,2.784,2.784,38
20191101|2018-08-14 14:30,14,2.783,2.783,2.783,2.783,1
20191101|2018-08-15 03:30,15,2.779,2.779,2.779,2.779,1
20191101|2018-08-15 06:30,15,2.779,2.793,2.779,2.793,9
20191101|2018-08-15 08:00,15,2.781,2.781,2.781,2.781,1
20191101|2018-08-15 08:30,15,2.782,2.782,2.782,2.782,30
20191101|2018-08-15 11:30,15,2.779,2.779,2.779,2.779,1
20191101|2018-08-15 13:00,15,2.779,2.782,2.779,2.779,48
20191101|2018-08-15 14:30,15,2.777,2.777,2.777,2.777,1
20191101|2018-08-15 15:00,15,2.78,2.78,2.78,2.78,1
20191101|2018-08-16 08:00,16,2.774,2.778,2.774,2.778,35
20191101|2018-08-16 08:30,16,2.775,2.775,2.775,2.775,1
20191101|2018-08-16 09:00,16,2.776,2.776,2.772,2.772,7
20191101|2018-08-16 09:30,16,2.761,2.767,2.761,2.763,22
20191101|2018-08-16 10:00,16,2.766,2.775,2.765,2.775,26
20191101|2018-08-16 10:30,16,2.775,2.775,2.775,2.775,1
20191101|2018-08-16 11:00,16,2.78,2.78,2.776,2.776,23
20191101|2018-08-16 13:00,16,2.773,2.775,2.769,2.772,104
20191101|2018-08-16 14:30,16,2.774,2.775,2.774,2.775,5
20191101|2018-08-17 07:30,17,2.78,2.783,2.78,2.783,2
20191101|2018-08-17 08:00,17,2.785,2.785,2.783,2.783,8
20191101|2018-08-17 08:30,17,2.787,2.787,2.787,2.787,1
20191101|2018-08-17 15:00,17,2.781,2.781,2.781,2.781,2
20191101|2018-08-20 05:00,20,2.767,2.767,2.767,2.767,4
20191101|2018-08-20 07:00,20,2.763,2.763,2.763,2.763,1
20191101|2018-08-20 09:00,20,2.78,2.781,2.78,2.781,2
20191101|2018-08-20 10:30,20,2.78,2.781,2.78,2.781,10
20191101|2018-08-20 11:00,20,2.779,2.782,2.779,2.782,11
20191101|2018-08-20 12:00,20,2.78,2.78,2.78,2.78,2
20191101|2018-08-20 13:00,20,2.78,2.78,2.776,2.776,4
20191101|2018-08-21 00:30,21,2.777,2.777,2.774,2.775,7
20191101|2018-08-21 01:00,21,2.78,2.78,2.78,2.78,1
20191101|2018-08-21 02:30,21,2.78,2.78,2.78,2.78,1
20191101|2018-08-21 07:00,21,2.784,2.784,2.784,2.784,1
20191101|2018-08-21 07:30,21,2.781,2.781,2.777,2.777,3
20191101|2018-08-21 08:30,21,2.775,2.778,2.773,2.773,11
20191101|2018-08-21 09:30,21,2.771,2.771,2.77,2.77,2
20191101|2018-08-21 10:00,21,2.775,2.775,2.775,2.775,1
20191101|2018-08-21 11:30,21,2.776,2.776,2.776,2.776,1
20191101|2018-08-21 12:00,21,2.779,2.779,2.779,2.779,1
20191101|2018-08-21 12:30,21,2.779,2.779,2.778,2.778,10
20191101|2018-08-21 13:00,21,2.779,2.78,2.779,2.78,9
20191101|2018-08-21 14:00,21,2.779,2.779,2.779,2.779,5
20191101|2018-08-22 06:30,22,2.777,2.777,2.777,2.777,4
20191101|2018-08-22 07:00,22,2.78,2.78,2.78,2.78,15
20191101|2018-08-22 07:30,22,2.776,2.776,2.772,2.774,13
20191101|2018-08-22 08:00,22,2.776,2.776,2.772,2.772,4
20191101|2018-08-22 08:30,22,2.776,2.776,2.774,2.774,3
20191101|2018-08-22 10:00,22,2.778,2.779,2.778,2.779,2
20191101|2018-08-22 10:30,22,2.783,2.783,2.783,2.783,1
20191101|2018-08-22 11:30,22,2.78,2.78,2.779,2.779,8
20191101|2018-08-22 12:00,22,2.78,2.781,2.78,2.781,2
20191101|2018-08-22 13:00,22,2.778,2.778,2.778,2.778,2
20191101|2018-08-22 13:30,22,2.779,2.779,2.779,2.779,50
20191101|2018-08-22 14:00,22,2.777,2.777,2.777,2.777,2
20191101|2018-08-22 15:00,22,2.778,2.778,2.778,2.778,1
20191101|2018-08-23 05:30,23,2.776,2.776,2.776,2.776,1
20191101|2018-08-23 07:30,23,2.773,2.774,2.773,2.774,2
20191101|2018-08-23 08:00,23,2.772,2.777,2.772,2.776,134
20191101|2018-08-23 09:00,23,2.771,2.775,2.771,2.775,2
20191101|2018-08-23 12:00,23,2.784,2.784,2.784,2.784,2
20191101|2018-08-23 13:00,23,2.786,2.787,2.786,2.787,3
20191101|2018-08-23 13:30,23,2.786,2.786,2.786,2.786,2
20191101|2018-08-24 02:00,24,2.789,2.789,2.789,2.789,1
20191101|2018-08-24 06:30,24,2.786,2.786,2.786,2.786,2
20191101|2018-08-24 07:30,24,2.78,2.783,2.78,2.783,3
20191101|2018-08-24 08:00,24,2.782,2.782,2.779,2.78,14
20191101|2018-08-24 09:30,24,2.768,2.769,2.768,2.768,3
20191101|2018-08-24 10:00,24,2.768,2.768,2.768,2.768,14
20191101|2018-08-24 11:00,24,2.766,2.766,2.766,2.766,1
20191101|2018-08-24 13:00,24,2.767,2.768,2.766,2.768,8
20191101|2018-08-24 15:00,24,2.765,2.765,2.765,2.765,1
20191101|2018-08-27 07:00,27,2.759,2.759,2.759,2.759,2
20191101|2018-08-27 08:00,27,2.759,2.759,2.759,2.759,5
20191101|2018-08-27 09:30,27,2.742,2.742,2.734,2.735,89
20191101|2018-08-27 10:00,27,2.739,2.739,2.739,2.739,1
20191101|2018-08-27 12:00,27,2.728,2.728,2.728,2.728,1
20191101|2018-08-27 13:00,27,2.732,2.733,2.73,2.73,25
20191101|2018-08-28 04:30,28,2.733,2.733,2.733,2.733,1
20191101|2018-08-28 06:00,28,2.729,2.729,2.729,2.729,1
20191101|2018-08-28 06:30,28,2.731,2.731,2.731,2.731,35
20191101|2018-08-28 07:00,28,2.724,2.733,2.724,2.733,52
20191101|2018-08-28 07:30,28,2.721,2.721,2.721,2.721,153
20191101|2018-08-28 09:00,28,2.717,2.717,2.717,2.717,3
20191101|2018-08-28 11:00,28,2.712,2.712,2.71,2.71,34
20191101|2018-08-28 13:00,28,2.714,2.714,2.71,2.71,19
20191101|2018-08-28 14:00,28,2.714,2.716,2.714,2.716,2
20191101|2018-08-28 14:30,28,2.716,2.716,2.714,2.714,3
20191101|2018-08-28 15:00,28,2.716,2.719,2.716,2.719,4
20191101|2018-08-29 07:30,29,2.719,2.72,2.719,2.719,7
20191101|2018-08-29 08:00,29,2.719,2.719,2.719,2.719,17
20191101|2018-08-29 08:30,29,2.716,2.716,2.715,2.715,12
20191101|2018-08-29 09:00,29,2.715,2.715,2.715,2.715,5
20191101|2018-08-29 10:30,29,2.71,2.71,2.71,2.71,1
20191101|2018-08-29 11:30,29,2.715,2.717,2.714,2.714,5
20191101|2018-08-29 12:30,29,2.719,2.719,2.719,2.719,1
20191101|2018-08-29 13:00,29,2.723,2.723,2.715,2.715,10
20191101|2018-08-29 22:00,30,2.712,2.712,2.712,2.712,1
20191101|2018-08-29 23:30,30,2.714,2.714,2.714,2.714,1
20191101|2018-08-30 04:00,30,2.716,2.716,2.716,2.716,2
20191101|2018-08-30 04:30,30,2.718,2.718,2.718,2.718,70
20191101|2018-08-30 05:00,30,2.716,2.716,2.715,2.715,25
20191101|2018-08-30 07:30,30,2.718,2.721,2.718,2.721,5
20191101|2018-08-30 08:00,30,2.72,2.721,2.718,2.718,56
20191101|2018-08-30 09:00,30,2.718,2.73,2.718,2.73,32
20191101|2018-08-30 10:30,30,2.715,2.715,2.712,2.712,3
20191101|2018-08-30 13:00,30,2.721,2.721,2.716,2.717,9
20191101|2018-08-30 14:00,30,2.72,2.72,2.719,2.719,2
20191101|2018-08-30 14:30,30,2.72,2.72,2.72,2.72,1
20191101|2018-08-30 15:30,30,2.721,2.721,2.721,2.721,1
20191101|2018-08-31 05:00,31,2.728,2.732,2.727,2.732,6
20191101|2018-08-31 08:00,31,2.732,2.738,2.732,2.737,30
20191101|2018-08-31 08:30,31,2.738,2.741,2.737,2.741,43
20191101|2018-08-31 09:00,31,2.741,2.741,2.739,2.739,4
20191101|2018-08-31 09:30,31,2.739,2.739,2.739,2.739,2
20191101|2018-08-31 10:30,31,2.737,2.737,2.737,2.737,1
20191101|2018-08-31 11:30,31,2.734,2.735,2.734,2.735,2
20191101|2018-08-31 12:30,31,2.734,2.734,2.734,2.734,2
20191101|2018-08-31 13:00,31,2.734,2.738,2.733,2.737,47
20191101|2018-08-31 13:30,31,2.736,2.736,2.736,2.736,1
20191101|2018-09-03 01:30,4,2.726,2.726,2.726,2.726,2
20191101|2018-09-03 03:30,4,2.722,2.722,2.717,2.717,47
20191101|2018-09-03 04:30,4,2.709,2.709,2.709,2.709,1
20191101|2018-09-03 08:00,4,2.698,2.701,2.698,2.701,7
20191101|2018-09-03 23:00,4,2.725,2.725,2.725,2.725,1
20191101|2018-09-04 07:00,4,2.721,2.721,2.72,2.72,2
20191101|2018-09-04 08:00,4,2.707,2.707,2.707,2.707,2
20191101|2018-09-04 08:30,4,2.704,2.708,2.703,2.708,62
20191101|2018-09-04 09:00,4,2.703,2.703,2.7,2.701,18
20191101|2018-09-04 09:30,4,2.698,2.701,2.696,2.701,36
20191101|2018-09-04 11:30,4,2.692,2.694,2.692,2.693,29
20191101|2018-09-04 12:30,4,2.693,2.693,2.69,2.69,2
20191101|2018-09-04 13:00,4,2.689,2.692,2.689,2.692,8
20191101|2018-09-04 13:30,4,2.685,2.685,2.681,2.681,47
20191101|2018-09-05 04:30,5,2.683,2.683,2.683,2.683,2
20191101|2018-09-05 07:30,5,2.693,2.694,2.693,2.694,6
20191101|2018-09-05 08:00,5,2.697,2.697,2.697,2.697,1
20191101|2018-09-05 08:30,5,2.693,2.694,2.691,2.691,25
20191101|2018-09-05 09:00,5,2.692,2.694,2.692,2.692,12
20191101|2018-09-05 09:30,5,2.696,2.696,2.696,2.696,1
20191101|2018-09-05 10:00,5,2.693,2.693,2.693,2.693,1
20191101|2018-09-05 10:30,5,2.691,2.693,2.691,2.693,5
20191101|2018-09-05 11:30,5,2.691,2.695,2.691,2.695,4
20191101|2018-09-05 12:00,5,2.686,2.686,2.681,2.681,79
20191101|2018-09-05 12:30,5,2.685,2.685,2.685,2.685,1
20191101|2018-09-05 13:00,5,2.683,2.684,2.683,2.684,27
20191101|2018-09-05 13:30,5,2.682,2.682,2.682,2.682,1
20191101|2018-09-05 14:30,5,2.687,2.687,2.687,2.687,3
20191101|2018-09-06 00:30,6,2.68,2.68,2.68,2.68,1
20191101|2018-09-06 07:00,6,2.679,2.679,2.679,2.679,1
20191101|2018-09-06 07:30,6,2.681,2.681,2.681,2.681,1
20191101|2018-09-06 08:00,6,2.682,2.684,2.681,2.682,23
20191101|2018-09-06 08:30,6,2.678,2.678,2.678,2.678,2
20191101|2018-09-06 09:00,6,2.677,2.682,2.677,2.682,4
20191101|2018-09-06 09:30,6,2.683,2.683,2.683,2.683,1
20191101|2018-09-06 10:00,6,2.676,2.677,2.676,2.677,5
20191101|2018-09-06 10:30,6,2.678,2.68,2.678,2.678,9
20191101|2018-09-06 12:30,6,2.673,2.673,2.672,2.672,51
20191101|2018-09-06 13:00,6,2.67,2.67,2.668,2.668,6
20191101|2018-09-06 13:30,6,2.672,2.672,2.671,2.672,6
20191101|2018-09-06 14:30,6,2.674,2.674,2.674,2.674,1
20191101|2018-09-07 08:00,7,2.668,2.669,2.665,2.665,9
20191101|2018-09-07 08:30,7,2.661,2.661,2.661,2.661,3
20191101|2018-09-07 09:00,7,2.665,2.669,2.665,2.669,19
20191101|2018-09-07 09:30,7,2.673,2.673,2.673,2.673,7
20191101|2018-09-07 10:00,7,2.671,2.671,2.671,2.671,5
20191101|2018-09-07 10:30,7,2.673,2.674,2.673,2.674,6
20191101|2018-09-07 11:00,7,2.669,2.669,2.669,2.669,1
20191101|2018-09-07 12:30,7,2.667,2.669,2.667,2.669,8
20191101|2018-09-07 13:00,7,2.669,2.669,2.668,2.668,5
20191101|2018-09-07 14:30,7,2.67,2.674,2.67,2.674,8
20191101|2018-09-09 17:00,10,2.67,2.67,2.67,2.67,1
20191101|2018-09-10 08:00,10,2.674,2.674,2.662,2.663,6
20191101|2018-09-10 09:30,10,2.663,2.664,2.663,2.664,2
20191101|2018-09-10 10:00,10,2.679,2.681,2.676,2.676,4
20191101|2018-09-10 10:30,10,2.677,2.677,2.674,2.674,21
20191101|2018-09-10 11:00,10,2.678,2.678,2.674,2.674,7
20191101|2018-09-10 13:00,10,2.674,2.676,2.674,2.676,7
20191101|2018-09-10 13:30,10,2.675,2.675,2.675,2.675,6
20191101|2018-09-10 15:30,10,2.678,2.678,2.678,2.678,1
20191101|2018-09-11 02:30,11,2.686,2.686,2.686,2.686,1
20191101|2018-09-11 06:30,11,2.679,2.679,2.679,2.679,1
20191101|2018-09-11 08:00,11,2.675,2.675,2.675,2.675,3
20191101|2018-09-11 08:30,11,2.676,2.677,2.674,2.674,32
20191101|2018-09-11 09:00,11,2.673,2.673,2.67,2.672,40
20191101|2018-09-11 09:30,11,2.671,2.672,2.669,2.67,11
20191101|2018-09-11 10:00,11,2.669,2.672,2.668,2.671,47
20191101|2018-09-11 10:30,11,2.671,2.678,2.671,2.677,64
20191101|2018-09-11 11:00,11,2.677,2.677,2.674,2.674,40
20191101|2018-09-11 12:30,11,2.677,2.687,2.677,2.686,8
20191101|2018-09-11 13:00,11,2.681,2.684,2.681,2.682,46
20191101|2018-09-11 13:30,11,2.684,2.684,2.683,2.684,5
20191101|2018-09-11 14:00,11,2.688,2.689,2.688,2.689,3
20191101|2018-09-11 15:00,11,2.69,2.69,2.69,2.69,29
20191101|2018-09-11 15:30,11,2.692,2.692,2.692,2.692,1
20191101|2018-09-12 02:30,12,2.695,2.695,2.695,2.695,2
20191101|2018-09-12 07:00,12,2.7,2.7,2.7,2.7,1
20191101|2018-09-12 07:30,12,2.698,2.698,2.698,2.698,1
20191101|2018-09-12 08:00,12,2.704,2.704,2.702,2.703,28
20191101|2018-09-12 08:30,12,2.703,2.706,2.703,2.706,3
20191101|2018-09-12 09:00,12,2.704,2.704,2.693,2.693,11
20191101|2018-09-12 09:30,12,2.693,2.694,2.69,2.69,20
20191101|2018-09-12 10:00,12,2.688,2.691,2.685,2.691,61
20191101|2018-09-12 10:30,12,2.691,2.697,2.691,2.697,53
20191101|2018-09-12 11:00,12,2.69,2.69,2.688,2.688,2
20191101|2018-09-12 11:30,12,2.692,2.693,2.692,2.693,3
20191101|2018-09-12 12:00,12,2.694,2.697,2.694,2.697,14
20191101|2018-09-12 12:30,12,2.698,2.699,2.695,2.695,9
20191101|2018-09-12 13:00,12,2.694,2.697,2.694,2.697,25
20191101|2018-09-12 13:30,12,2.699,2.699,2.699,2.699,1
20191101|2018-09-12 14:30,12,2.699,2.699,2.699,2.699,1
20191101|2018-09-12 15:00,12,2.697,2.699,2.696,2.697,15
20191101|2018-09-13 05:30,13,2.699,2.699,2.699,2.699,1
20191101|2018-09-13 06:00,13,2.706,2.706,2.706,2.706,1
20191101|2018-09-13 07:30,13,2.709,2.709,2.709,2.709,10
20191101|2018-09-13 08:00,13,2.707,2.71,2.703,2.703,51
20191101|2018-09-13 08:30,13,2.704,2.704,2.702,2.703,18
20191101|2018-09-13 09:00,13,2.705,2.705,2.704,2.704,17
20191101|2018-09-13 09:30,13,2.703,2.705,2.7,2.703,104
20191101|2018-09-13 12:00,13,2.694,2.694,2.694,2.694,1
20191101|2018-09-13 13:00,13,2.69,2.692,2.688,2.692,34
20191101|2018-09-13 13:30,13,2.691,2.691,2.69,2.69,4
20191101|2018-09-13 14:30,13,2.691,2.691,2.691,2.691,11
20191101|2018-09-13 23:30,14,2.687,2.687,2.687,2.687,1
20191101|2018-09-14 03:30,14,2.692,2.692,2.692,2.692,1
20191101|2018-09-14 06:30,14,2.69,2.69,2.69,2.69,1
20191101|2018-09-14 07:30,14,2.691,2.691,2.684,2.687,28
20191101|2018-09-14 08:00,14,2.686,2.687,2.678,2.683,201
20191101|2018-09-14 08:30,14,2.673,2.673,2.673,2.673,4
20191101|2018-09-14 09:30,14,2.667,2.667,2.667,2.667,4
20191101|2018-09-14 10:00,14,2.667,2.667,2.666,2.667,15
20191101|2018-09-14 10:30,14,2.665,2.667,2.665,2.667,3
20191101|2018-09-14 11:00,14,2.668,2.668,2.668,2.668,2
20191101|2018-09-14 11:30,14,2.668,2.668,2.668,2.668,1
20191101|2018-09-14 13:00,14,2.667,2.669,2.665,2.666,16
20191101|2018-09-14 13:30,14,2.666,2.666,2.666,2.666,82
20191101|2018-09-14 14:00,14,2.669,2.669,2.669,2.669,1
20191101|2018-09-17 07:30,17,2.678,2.678,2.676,2.676,4
20191101|2018-09-17 08:00,17,2.675,2.678,2.665,2.668,87
20191101|2018-09-17 08:30,17,2.668,2.672,2.667,2.67,15
20191101|2018-09-17 09:00,17,2.672,2.674,2.672,2.672,20
20191101|2018-09-17 09:30,17,2.676,2.676,2.673,2.673,10
20191101|2018-09-17 10:00,17,2.674,2.675,2.674,2.675,4
20191101|2018-09-17 10:30,17,2.678,2.679,2.677,2.679,3
20191101|2018-09-17 11:00,17,2.678,2.679,2.678,2.679,4
20191101|2018-09-17 11:30,17,2.676,2.678,2.676,2.678,3
20191101|2018-09-17 12:00,17,2.676,2.676,2.675,2.675,14
20191101|2018-09-17 12:30,17,2.674,2.674,2.672,2.672,5
20191101|2018-09-17 13:00,17,2.672,2.674,2.67,2.674,35
20191101|2018-09-17 13:30,17,2.674,2.674,2.672,2.674,10
20191101|2018-09-17 14:00,17,2.673,2.673,2.672,2.672,3
20191101|2018-09-17 15:30,17,2.674,2.674,2.674,2.674,5
20191101|2018-09-17 22:00,18,2.682,2.682,2.682,2.682,1
20191101|2018-09-18 02:00,18,2.682,2.682,2.682,2.682,1
20191101|2018-09-18 03:00,18,2.679,2.679,2.679,2.679,1
20191101|2018-09-18 05:30,18,2.677,2.677,2.677,2.677,1
20191101|2018-09-18 07:00,18,2.677,2.678,2.677,2.678,10
20191101|2018-09-18 07:30,18,2.68,2.68,2.68,2.68,3
20191101|2018-09-18 08:00,18,2.678,2.681,2.675,2.677,66
20191101|2018-09-18 08:30,18,2.676,2.679,2.673,2.677,46
20191101|2018-09-18 09:00,18,2.681,2.696,2.681,2.691,29
20191101|2018-09-18 09:30,18,2.693,2.693,2.693,2.693,7
20191101|2018-09-18 10:00,18,2.699,2.7,2.694,2.694,75
20191101|2018-09-18 10:30,18,2.694,2.699,2.694,2.699,91
20191101|2018-09-18 11:00,18,2.699,2.701,2.698,2.7,33
20191101|2018-09-18 11:30,18,2.699,2.7,2.699,2.7,2
20191101|2018-09-18 12:00,18,2.703,2.707,2.703,2.707,13
20191101|2018-09-18 13:00,18,2.699,2.702,2.694,2.702,36
20191101|2018-09-18 13:30,18,2.698,2.699,2.698,2.699,6
20191101|2018-09-19 02:30,19,2.695,2.695,2.695,2.695,1
20191101|2018-09-19 06:30,19,2.697,2.697,2.697,2.697,1
20191101|2018-09-19 07:00,19,2.696,2.696,2.693,2.693,2
20191101|2018-09-19 07:30,19,2.68,2.681,2.68,2.681,2
20191101|2018-09-19 08:00,19,2.679,2.68,2.674,2.677,78
20191101|2018-09-19 08:30,19,2.677,2.68,2.675,2.675,49
20191101|2018-09-19 09:00,19,2.676,2.683,2.676,2.681,9
20191101|2018-09-19 09:30,19,2.685,2.685,2.682,2.682,5
20191101|2018-09-19 10:00,19,2.686,2.686,2.685,2.685,3
20191101|2018-09-19 10:30,19,2.683,2.688,2.683,2.688,27
20191101|2018-09-19 11:00,19,2.688,2.692,2.688,2.691,108
20191101|2018-09-19 11:30,19,2.687,2.687,2.687,2.687,2
20191101|2018-09-19 12:00,19,2.686,2.689,2.686,2.689,30
20191101|2018-09-19 12:30,19,2.686,2.686,2.686,2.686,2
20191101|2018-09-19 13:00,19,2.689,2.689,2.688,2.688,4
20191101|2018-09-19 14:00,19,2.688,2.688,2.688,2.688,2
20191101|2018-09-19 15:30,19,2.688,2.688,2.688,2.688,1
20191101|2018-09-20 07:30,20,2.689,2.692,2.685,2.691,47
20191101|2018-09-20 08:00,20,2.693,2.693,2.692,2.692,47
20191101|2018-09-20 08:30,20,2.693,2.693,2.69,2.69,12
20191101|2018-09-20 09:00,20,2.689,2.69,2.687,2.687,192
20191101|2018-09-20 09:30,20,2.698,2.7,2.698,2.7,26
20191101|2018-09-20 10:00,20,2.699,2.707,2.699,2.706,3
20191101|2018-09-20 10:30,20,2.714,2.714,2.714,2.714,1
20191101|2018-09-20 11:00,20,2.709,2.709,2.709,2.709,3
20191101|2018-09-20 11:30,20,2.718,2.718,2.718,2.718,1
20191101|2018-09-20 12:00,20,2.714,2.714,2.714,2.714,7
20191101|2018-09-20 13:00,20,2.716,2.718,2.715,2.718,9
20191101|2018-09-20 13:30,20,2.71,2.711,2.71,2.711,13
20191101|2018-09-20 14:30,20,2.705,2.705,2.704,2.704,7
20191101|2018-09-21 07:00,21,2.701,2.701,2.701,2.701,2
20191101|2018-09-21 07:30,21,2.703,2.703,2.7,2.7,4
20191101|2018-09-21 08:00,21,2.698,2.707,2.695,2.707,178
20191101|2018-09-21 08:30,21,2.707,2.711,2.706,2.706,85
20191101|2018-09-21 09:00,21,2.707,2.707,2.706,2.706,16
20191101|2018-09-21 10:00,21,2.706,2.71,2.704,2.71,7
20191101|2018-09-21 10:30,21,2.707,2.708,2.706,2.708,5
20191101|2018-09-21 11:00,21,2.715,2.716,2.715,2.716,2
20191101|2018-09-21 12:00,21,2.717,2.717,2.717,2.717,1
20191101|2018-09-21 13:00,21,2.712,2.713,2.704,2.709,58
20191101|2018-09-21 13:30,21,2.711,2.711,2.711,2.711,1
20191101|2018-09-21 14:30,21,2.711,2.711,2.711,2.711,1
20191101|2018-09-24 07:00,24,2.705,2.705,2.705,2.705,2
20191101|2018-09-24 08:00,24,2.708,2.709,2.707,2.709,24
20191101|2018-09-24 08:30,24,2.71,2.718,2.708,2.717,30
20191101|2018-09-24 09:00,24,2.719,2.725,2.718,2.725,194
20191101|2018-09-24 09:30,24,2.725,2.725,2.71,2.71,34
20191101|2018-09-24 10:00,24,2.706,2.715,2.706,2.714,47
20191101|2018-09-24 10:30,24,2.712,2.715,2.712,2.715,172
20191101|2018-09-24 11:30,24,2.715,2.716,2.715,2.715,53
20191101|2018-09-24 12:00,24,2.717,2.718,2.715,2.717,75
20191101|2018-09-24 12:30,24,2.715,2.716,2.714,2.714,68
20191101|2018-09-24 13:00,24,2.717,2.717,2.715,2.717,84
20191101|2018-09-24 14:00,24,2.712,2.712,2.712,2.712,33
20191101|2018-09-24 14:30,24,2.712,2.712,2.712,2.712,70
20191101|2018-09-24 15:30,24,2.712,2.715,2.712,2.715,67
20191101|2018-09-24 18:00,25,2.72,2.72,2.72,2.72,1
20191101|2018-09-24 20:00,25,2.715,2.715,2.715,2.715,3
20191101|2018-09-25 02:00,25,2.718,2.718,2.718,2.718,3
20191101|2018-09-25 02:30,25,2.718,2.718,2.718,2.718,1
20191101|2018-09-25 03:00,25,2.718,2.718,2.718,2.718,1
20191101|2018-09-25 05:30,25,2.717,2.717,2.717,2.717,3
20191101|2018-09-25 06:00,25,2.717,2.717,2.717,2.717,4
20191101|2018-09-25 06:30,25,2.715,2.715,2.715,2.715,9
20191101|2018-09-25 08:00,25,2.705,2.706,2.703,2.706,140
20191101|2018-09-25 08:30,25,2.708,2.709,2.707,2.707,7
20191101|2018-09-25 09:00,25,2.708,2.714,2.708,2.712,10
20191101|2018-09-25 10:00,25,2.715,2.715,2.715,2.715,11
20191101|2018-09-25 10:30,25,2.711,2.712,2.711,2.711,32
20191101|2018-09-25 11:00,25,2.708,2.715,2.707,2.715,5
20191101|2018-09-25 12:00,25,2.713,2.715,2.71,2.713,11
20191101|2018-09-25 12:30,25,2.715,2.715,2.715,2.715,1
20191101|2018-09-25 13:00,25,2.714,2.714,2.708,2.71,96
20191101|2018-09-25 13:30,25,2.713,2.713,2.708,2.709,5
20191101|2018-09-25 14:00,25,2.703,2.704,2.701,2.704,41
20191101|2018-09-25 15:00,25,2.707,2.707,2.707,2.707,2
20191101|2018-09-26 05:30,26,2.707,2.707,2.705,2.705,150
20191101|2018-09-26 06:30,26,2.709,2.71,2.709,2.71,57
20191101|2018-09-26 07:00,26,2.712,2.712,2.712,2.712,1
20191101|2018-09-26 07:30,26,2.711,2.715,2.71,2.713,58
20191101|2018-09-26 08:00,26,2.704,2.707,2.703,2.704,33
20191101|2018-09-26 08:30,26,2.705,2.711,2.705,2.706,97
20191101|2018-09-26 09:00,26,2.708,2.713,2.708,2.713,83
20191101|2018-09-26 09:30,26,2.711,2.712,2.71,2.71,47
20191101|2018-09-26 10:00,26,2.714,2.716,2.713,2.714,14
20191101|2018-09-26 10:30,26,2.715,2.715,2.715,2.715,50
20191101|2018-09-26 11:00,26,2.714,2.715,2.714,2.715,12
20191101|2018-09-26 11:30,26,2.712,2.712,2.712,2.712,4
20191101|2018-09-26 12:00,26,2.712,2.712,2.709,2.709,25
20191101|2018-09-26 12:30,26,2.695,2.7,2.689,2.698,129
20191101|2018-09-26 13:00,26,2.7,2.72,2.7,2.717,177
20191101|2018-09-26 13:30,26,2.709,2.709,2.709,2.709,190
20191101|2018-09-26 14:00,26,2.711,2.712,2.711,2.712,30
20191101|2018-09-26 15:00,26,2.711,2.711,2.711,2.711,32
20191101|2018-09-27 03:00,27,2.709,2.709,2.709,2.709,1
20191101|2018-09-27 07:00,27,2.71,2.716,2.709,2.716,6
20191101|2018-09-27 07:30,27,2.716,2.716,2.716,2.716,1
20191101|2018-09-27 08:00,27,2.713,2.713,2.708,2.71,15
20191101|2018-09-27 08:30,27,2.715,2.716,2.715,2.716,2
20191101|2018-09-27 09:00,27,2.718,2.725,2.718,2.725,32
20191101|2018-09-27 09:30,27,2.728,2.728,2.721,2.724,42
20191101|2018-09-27 10:00,27,2.727,2.727,2.724,2.724,154
20191101|2018-09-27 10:30,27,2.722,2.727,2.722,2.726,14
20191101|2018-09-27 11:00,27,2.725,2.73,2.722,2.722,17
20191101|2018-09-27 11:30,27,2.725,2.725,2.725,2.725,1
20191101|2018-09-27 12:00,27,2.725,2.726,2.725,2.726,15
20191101|2018-09-27 12:30,27,2.72,2.724,2.719,2.723,11
20191101|2018-09-27 13:00,27,2.719,2.72,2.713,2.715,65
20191101|2018-09-27 13:30,27,2.714,2.714,2.71,2.712,125
20191101|2018-09-27 14:00,27,2.712,2.714,2.712,2.714,202
20191101|2018-09-27 14:30,27,2.712,2.714,2.712,2.712,264
20191101|2018-09-27 15:00,27,2.71,2.712,2.71,2.712,2
20191101|2018-09-28 05:30,28,2.717,2.719,2.717,2.719,5
20191101|2018-09-28 07:00,28,2.696,2.696,2.695,2.695,2
20191101|2018-09-28 07:30,28,2.698,2.698,2.698,2.698,5
20191101|2018-09-28 08:00,28,2.703,2.705,2.703,2.703,51
20191101|2018-09-28 08:30,28,2.706,2.706,2.698,2.698,21
20191101|2018-09-28 09:00,28,2.697,2.699,2.697,2.699,43
20191101|2018-09-28 09:30,28,2.701,2.701,2.701,2.701,2
20191101|2018-09-28 10:00,28,2.707,2.707,2.707,2.707,4
20191101|2018-09-28 10:30,28,2.708,2.712,2.708,2.712,28
20191101|2018-09-28 11:00,28,2.712,2.713,2.712,2.713,116
20191101|2018-09-28 11:30,28,2.709,2.713,2.707,2.711,24
20191101|2018-09-28 12:30,28,2.712,2.712,2.712,2.712,4
20191101|2018-09-28 13:00,28,2.717,2.729,2.717,2.726,14
20191101|2018-09-28 13:30,28,2.723,2.723,2.719,2.719,24
20191101|2018-09-28 14:00,28,2.721,2.721,2.717,2.717,6
20191101|2018-09-28 14:30,28,2.719,2.719,2.717,2.717,7
20191101|2018-09-30 21:30,1,2.734,2.734,2.734,2.734,1
20191101|2018-10-01 01:00,1,2.729,2.729,2.721,2.721,8
20191101|2018-10-01 04:00,1,2.734,2.734,2.727,2.727,9
20191101|2018-10-01 04:30,1,2.731,2.737,2.73,2.737,8
20191101|2018-10-01 05:00,1,2.737,2.737,2.737,2.737,5
20191101|2018-10-01 05:30,1,2.738,2.738,2.738,2.738,2
20191101|2018-10-01 06:00,1,2.737,2.737,2.734,2.734,2
20191101|2018-10-01 06:30,1,2.74,2.74,2.738,2.738,8
20191101|2018-10-01 07:00,1,2.735,2.74,2.735,2.737,30
20191101|2018-10-01 08:00,1,2.738,2.739,2.735,2.736,112
20191101|2018-10-01 08:30,1,2.736,2.74,2.736,2.738,77
20191101|2018-10-01 09:00,1,2.738,2.738,2.733,2.735,54
20191101|2018-10-01 10:00,1,2.735,2.736,2.733,2.736,135
20191101|2018-10-01 10:30,1,2.736,2.74,2.736,2.737,45
20191101|2018-10-01 11:00,1,2.738,2.739,2.735,2.735,96
20191101|2018-10-01 11:30,1,2.735,2.737,2.734,2.736,362
20191101|2018-10-01 12:00,1,2.737,2.738,2.736,2.737,10
20191101|2018-10-01 12:30,1,2.736,2.737,2.735,2.737,33
20191101|2018-10-01 13:00,1,2.736,2.736,2.734,2.735,327
20191101|2018-10-01 13:30,1,2.735,2.735,2.734,2.735,222
20191101|2018-10-01 14:00,1,2.734,2.735,2.734,2.735,7
20191101|2018-10-01 14:30,1,2.735,2.735,2.732,2.732,27
20191101|2018-10-01 15:30,1,2.735,2.735,2.732,2.732,2
20191101|2018-10-01 19:30,2,2.733,2.733,2.733,2.733,1
20191101|2018-10-01 22:00,2,2.734,2.734,2.734,2.734,1
20191101|2018-10-02 05:30,2,2.732,2.732,2.732,2.732,2
20191101|2018-10-02 07:00,2,2.73,2.73,2.73,2.73,1
20191101|2018-10-02 07:30,2,2.736,2.737,2.732,2.736,10
20191101|2018-10-02 08:00,2,2.736,2.743,2.736,2.742,40
20191101|2018-10-02 08:30,2,2.739,2.741,2.738,2.738,5
20191101|2018-10-02 09:00,2,2.738,2.739,2.734,2.739,33
20191101|2018-10-02 09:30,2,2.739,2.74,2.739,2.739,7
20191101|2018-10-02 10:00,2,2.742,2.75,2.742,2.747,94
20191101|2018-10-02 10:30,2,2.75,2.75,2.749,2.749,2
20191101|2018-10-02 11:00,2,2.747,2.749,2.747,2.747,27
20191101|2018-10-02 11:30,2,2.749,2.749,2.746,2.747,11
20191101|2018-10-02 12:00,2,2.751,2.752,2.749,2.749,9
20191101|2018-10-02 12:30,2,2.75,2.752,2.75,2.751,79
20191101|2018-10-02 13:00,2,2.752,2.76,2.752,2.759,131
20191101|2018-10-02 13:30,2,2.758,2.758,2.757,2.757,2
20191101|2018-10-02 14:00,2,2.751,2.751,2.75,2.75,8
20191101|2018-10-02 14:30,2,2.752,2.752,2.752,2.752,22
20191101|2018-10-02 15:30,2,2.755,2.755,2.755,2.755,1
20191101|2018-10-03 07:00,3,2.761,2.761,2.761,2.761,1
20191101|2018-10-03 07:30,3,2.763,2.764,2.761,2.762,12
20191101|2018-10-03 08:00,3,2.759,2.761,2.753,2.76,58
20191101|2018-10-03 08:30,3,2.761,2.77,2.761,2.762,20
20191101|2018-10-03 09:00,3,2.766,2.768,2.765,2.768,18
20191101|2018-10-03 09:30,3,2.768,2.77,2.762,2.764,78
20191101|2018-10-03 10:00,3,2.767,2.768,2.763,2.766,30
20191101|2018-10-03 10:30,3,2.765,2.765,2.765,2.765,14
20191101|2018-10-03 11:00,3,2.769,2.769,2.769,2.769,2
20191101|2018-10-03 11:30,3,2.768,2.768,2.768,2.768,24
20191101|2018-10-03 12:00,3,2.765,2.768,2.765,2.766,159
20191101|2018-10-03 12:30,3,2.768,2.768,2.768,2.768,1
20191101|2018-10-03 13:00,3,2.769,2.774,2.769,2.769,57
20191101|2018-10-03 13:30,3,2.77,2.773,2.77,2.773,7
20191101|2018-10-03 14:00,3,2.768,2.768,2.765,2.767,105
20191101|2018-10-03 14:30,3,2.764,2.767,2.764,2.764,14
20191101|2018-10-03 15:00,3,2.769,2.769,2.768,2.768,9
20191101|2018-10-03 17:00,4,2.75,2.75,2.75,2.75,1
20191101|2018-10-04 05:00,4,2.771,2.771,2.771,2.771,2
20191101|2018-10-04 05:30,4,2.771,2.771,2.771,2.771,5
20191101|2018-10-04 06:00,4,2.771,2.771,2.771,2.771,1
20191101|2018-10-04 06:30,4,2.771,2.771,2.771,2.771,11
20191101|2018-10-04 07:00,4,2.769,2.776,2.769,2.776,8
20191101|2018-10-04 07:30,4,2.77,2.77,2.765,2.766,12
20191101|2018-10-04 08:00,4,2.771,2.772,2.77,2.772,38
20191101|2018-10-04 08:30,4,2.772,2.772,2.755,2.761,36
20191101|2018-10-04 09:00,4,2.763,2.763,2.758,2.762,31
20191101|2018-10-04 09:30,4,2.75,2.75,2.75,2.75,10
20191101|2018-10-04 10:30,4,2.764,2.764,2.763,2.763,5
20191101|2018-10-04 12:00,4,2.756,2.76,2.756,2.76,10
20191101|2018-10-04 12:30,4,2.75,2.75,2.749,2.749,29
20191101|2018-10-04 13:00,4,2.758,2.773,2.758,2.771,19
20191101|2018-10-04 13:30,4,2.771,2.775,2.771,2.773,10
20191101|2018-10-04 15:00,4,2.771,2.771,2.771,2.771,1
20191101|2018-10-05 01:00,5,2.779,2.779,2.779,2.779,1
20191101|2018-10-05 03:00,5,2.777,2.777,2.777,2.777,1
20191101|2018-10-05 04:00,5,2.781,2.781,2.776,2.776,26
20191101|2018-10-05 04:30,5,2.776,2.777,2.776,2.777,2
20191101|2018-10-05 05:00,5,2.783,2.783,2.783,2.783,1
20191101|2018-10-05 06:00,5,2.781,2.783,2.777,2.777,12
20191101|2018-10-05 07:00,5,2.786,2.786,2.786,2.786,1
20191101|2018-10-05 07:30,5,2.782,2.782,2.774,2.776,4
20191101|2018-10-05 08:00,5,2.776,2.779,2.775,2.778,54
20191101|2018-10-05 08:30,5,2.777,2.777,2.77,2.77,24
20191101|2018-10-05 09:00,5,2.768,2.772,2.764,2.765,9
20191101|2018-10-05 09:30,5,2.765,2.772,2.764,2.771,51
20191101|2018-10-05 10:00,5,2.771,2.773,2.771,2.773,42
20191101|2018-10-05 10:30,5,2.773,2.774,2.773,2.774,4
20191101|2018-10-05 11:00,5,2.774,2.774,2.773,2.773,2
20191101|2018-10-05 11:30,5,2.778,2.778,2.774,2.774,5
20191101|2018-10-05 12:00,5,2.772,2.777,2.769,2.77,215
20191101|2018-10-05 12:30,5,2.767,2.771,2.765,2.771,55
20191101|2018-10-05 13:00,5,2.771,2.78,2.771,2.78,193
20191101|2018-10-05 13:30,5,2.78,2.78,2.78,2.78,6
20191101|2018-10-05 14:30,5,2.775,2.775,2.774,2.774,14
20191101|2018-10-07 17:00,8,2.79,2.79,2.785,2.785,19
20191101|2018-10-07 17:30,8,2.785,2.785,2.785,2.785,32
20191101|2018-10-07 19:00,8,2.79,2.79,2.79,2.79,2
20191101|2018-10-08 03:00,8,2.79,2.79,2.79,2.79,2
20191101|2018-10-08 03:30,8,2.79,2.79,2.79,2.79,34
20191101|2018-10-08 04:00,8,2.79,2.79,2.79,2.79,3
20191101|2018-10-08 06:00,8,2.79,2.795,2.77,2.786,101
20191101|2018-10-08 07:00,8,2.795,2.795,2.781,2.795,106
20191101|2018-10-08 07:30,8,2.792,2.793,2.789,2.789,15
20191101|2018-10-08 08:00,8,2.793,2.8,2.791,2.8,47
20191101|2018-10-08 08:30,8,2.8,2.805,2.8,2.803,183
20191101|2018-10-08 09:00,8,2.804,2.806,2.8,2.801,90
20191101|2018-10-08 09:30,8,2.8,2.803,2.8,2.803,4
20191101|2018-10-08 10:00,8,2.802,2.802,2.799,2.799,6
20191101|2018-10-08 10:30,8,2.799,2.8,2.798,2.798,9
20191101|2018-10-08 11:00,8,2.798,2.798,2.795,2.795,2
20191101|2018-10-08 11:30,8,2.795,2.795,2.795,2.795,1
20191101|2018-10-08 12:00,8,2.794,2.794,2.794,2.794,5
20191101|2018-10-08 12:30,8,2.795,2.796,2.795,2.795,11
20191101|2018-10-08 13:00,8,2.799,2.807,2.799,2.804,143
20191101|2018-10-08 13:30,8,2.8,2.8,2.798,2.798,52
20191101|2018-10-08 14:30,8,2.802,2.802,2.799,2.801,48
20191101|2018-10-08 15:30,8,2.801,2.801,2.798,2.798,15
20191101|2018-10-09 02:00,9,2.806,2.807,2.801,2.801,13
20191101|2018-10-09 02:30,9,2.802,2.803,2.797,2.797,15
20191101|2018-10-09 03:30,9,2.803,2.803,2.803,2.803,7
20191101|2018-10-09 04:30,9,2.81,2.81,2.809,2.809,51
20191101|2018-10-09 05:30,9,2.815,2.815,2.806,2.806,10
20191101|2018-10-09 06:00,9,2.809,2.809,2.803,2.804,22
20191101|2018-10-09 06:30,9,2.805,2.805,2.801,2.801,7
20191101|2018-10-09 07:00,9,2.802,2.804,2.797,2.803,15
20191101|2018-10-09 07:30,9,2.797,2.799,2.794,2.798,88
20191101|2018-10-09 08:00,9,2.798,2.801,2.797,2.8,70
20191101|2018-10-09 08:30,9,2.801,2.802,2.796,2.797,36
20191101|2018-10-09 09:00,9,2.798,2.798,2.794,2.794,17
20191101|2018-10-09 09:30,9,2.795,2.8,2.795,2.799,22
20191101|2018-10-09 10:00,9,2.801,2.801,2.799,2.799,2
20191101|2018-10-09 10:30,9,2.791,2.795,2.789,2.794,15
20191101|2018-10-09 11:00,9,2.796,2.8,2.794,2.797,8
20191101|2018-10-09 11:30,9,2.797,2.802,2.797,2.802,11
20191101|2018-10-09 12:00,9,2.796,2.796,2.793,2.794,6
20191101|2018-10-09 12:30,9,2.796,2.799,2.796,2.799,14
20191101|2018-10-09 13:00,9,2.8,2.806,2.798,2.804,85
20191101|2018-10-09 13:30,9,2.805,2.805,2.802,2.803,10
20191101|2018-10-09 14:00,9,2.803,2.803,2.801,2.801,12
20191101|2018-10-09 14:30,9,2.803,2.803,2.803,2.803,4
20191101|2018-10-09 15:00,9,2.806,2.806,2.806,2.806,25
20191101|2018-10-09 17:00,10,2.81,2.81,2.81,2.81,23
20191101|2018-10-09 18:00,10,2.81,2.81,2.81,2.81,1
20191101|2018-10-09 19:30,10,2.81,2.81,2.81,2.81,1
20191101|2018-10-09 21:00,10,2.81,2.81,2.81,2.81,7
20191101|2018-10-09 21:30,10,2.81,2.81,2.81,2.81,17
20191101|2018-10-09 22:00,10,2.81,2.81,2.81,2.81,5
20191101|2018-10-10 00:30,10,2.81,2.81,2.81,2.81,46
20191101|2018-10-10 02:00,10,2.812,2.815,2.808,2.814,56
20191101|2018-10-10 02:30,10,2.811,2.811,2.804,2.811,28
20191101|2018-10-10 04:30,10,2.815,2.815,2.805,2.805,29
20191101|2018-10-10 05:00,10,2.82,2.82,2.818,2.818,8
20191101|2018-10-10 05:30,10,2.819,2.822,2.819,2.822,105
20191101|2018-10-10 06:30,10,2.815,2.815,2.815,2.815,3
20191101|2018-10-10 07:00,10,2.819,2.819,2.81,2.811,13
20191101|2018-10-10 07:30,10,2.809,2.81,2.797,2.804,40
20191101|2018-10-10 08:00,10,2.809,2.813,2.803,2.813,41
20191101|2018-10-10 08:30,10,2.812,2.815,2.804,2.805,120
20191101|2018-10-10 09:00,10,2.806,2.806,2.8,2.8,14
20191101|2018-10-10 09:30,10,2.804,2.804,2.797,2.797,9
20191101|2018-10-10 10:00,10,2.795,2.795,2.786,2.786,37
20191101|2018-10-10 10:30,10,2.794,2.799,2.794,2.799,11
20191101|2018-10-10 11:00,10,2.797,2.8,2.797,2.8,5
20191101|2018-10-10 11:30,10,2.794,2.795,2.79,2.794,6
20191101|2018-10-10 12:00,10,2.794,2.794,2.794,2.794,1
20191101|2018-10-10 12:30,10,2.799,2.802,2.799,2.802,3
20191101|2018-10-10 13:00,10,2.799,2.8,2.799,2.8,2
20191101|2018-10-10 13:30,10,2.798,2.798,2.798,2.798,18
20191101|2018-10-10 14:00,10,2.793,2.796,2.793,2.796,8
20191101|2018-10-10 14:30,10,2.79,2.791,2.79,2.79,31
20191101|2018-10-10 15:00,10,2.797,2.797,2.797,2.797,1
20191101|2018-10-10 23:30,11,2.801,2.801,2.801,2.801,1
20191101|2018-10-11 01:30,11,2.808,2.808,2.806,2.806,6
20191101|2018-10-11 07:30,11,2.792,2.792,2.792,2.792,6
20191101|2018-10-11 08:00,11,2.789,2.792,2.789,2.79,6
20191101|2018-10-11 08:30,11,2.792,2.793,2.792,2.793,250
20191101|2018-10-11 09:30,11,2.79,2.803,2.79,2.803,41
20191101|2018-10-11 10:00,11,2.8,2.8,2.793,2.793,2
20191101|2018-10-11 10:30,11,2.785,2.785,2.785,2.785,1
20191101|2018-10-11 11:00,11,2.784,2.785,2.784,2.785,70
20191101|2018-10-11 11:30,11,2.785,2.787,2.78,2.781,10
20191101|2018-10-11 12:00,11,2.788,2.788,2.788,2.788,1
20191101|2018-10-11 12:30,11,2.791,2.793,2.788,2.793,3
20191101|2018-10-11 13:00,11,2.801,2.811,2.801,2.811,303
20191101|2018-10-11 13:30,11,2.808,2.808,2.806,2.807,39
20191101|2018-10-11 14:00,11,2.806,2.806,2.806,2.806,4
20191101|2018-10-11 14:30,11,2.81,2.81,2.81,2.81,1
20191101|2018-10-11 15:00,11,2.804,2.804,2.804,2.804,1
20191101|2018-10-11 17:00,12,2.813,2.813,2.813,2.813,1
20191101|2018-10-11 19:00,12,2.815,2.815,2.815,2.815,1
20191101|2018-10-11 20:00,12,2.817,2.817,2.817,2.817,1
20191101|2018-10-12 00:00,12,2.819,2.819,2.819,2.819,1
20191101|2018-10-12 01:00,12,2.821,2.821,2.821,2.821,1
20191101|2018-10-12 03:30,12,2.823,2.823,2.818,2.819,15
20191101|2018-10-12 04:30,12,2.825,2.825,2.82,2.82,8
20191101|2018-10-12 05:00,12,2.826,2.827,2.826,2.827,2
20191101|2018-10-12 06:00,12,2.82,2.82,2.82,2.82,1
20191101|2018-10-12 07:30,12,2.814,2.814,2.814,2.814,1
20191101|2018-10-12 08:00,12,2.817,2.818,2.814,2.817,33
20191101|2018-10-12 08:30,12,2.808,2.813,2.8,2.801,443
20191101|2018-10-12 09:00,12,2.801,2.801,2.794,2.798,88
20191101|2018-10-12 09:30,12,2.8,2.804,2.799,2.804,9
20191101|2018-10-12 10:30,12,2.808,2.808,2.807,2.807,3
20191101|2018-10-12 11:00,12,2.805,2.807,2.805,2.807,5
20191101|2018-10-12 11:30,12,2.808,2.808,2.805,2.805,3
20191101|2018-10-12 12:00,12,2.807,2.818,2.807,2.814,67
20191101|2018-10-12 12:30,12,2.813,2.817,2.813,2.815,102
20191101|2018-10-12 13:00,12,2.815,2.816,2.812,2.813,36
20191101|2018-10-12 13:30,12,2.81,2.812,2.807,2.807,186
20191101|2018-10-12 14:00,12,2.807,2.807,2.806,2.806,11
20191101|2018-10-12 15:00,12,2.806,2.813,2.806,2.813,16
20191101|2018-10-15 01:30,15,2.809,2.809,2.809,2.809,1
20191101|2018-10-15 02:30,15,2.819,2.82,2.819,2.82,7
20191101|2018-10-15 03:00,15,2.82,2.82,2.82,2.82,13
20191101|2018-10-15 03:30,15,2.82,2.82,2.82,2.82,6
20191101|2018-10-15 04:30,15,2.82,2.82,2.82,2.82,53
20191101|2018-10-15 05:00,15,2.82,2.82,2.82,2.82,27
20191101|2018-10-15 06:00,15,2.828,2.829,2.828,2.829,2
20191101|2018-10-15 06:30,15,2.829,2.829,2.825,2.825,87
20191101|2018-10-15 07:00,15,2.825,2.825,2.824,2.825,27
20191101|2018-10-15 07:30,15,2.821,2.821,2.811,2.816,16
20191101|2018-10-15 08:00,15,2.82,2.822,2.812,2.82,174
20191101|2018-10-15 08:30,15,2.818,2.818,2.815,2.815,121
20191101|2018-10-15 09:00,15,2.812,2.815,2.812,2.815,102
20191101|2018-10-15 09:30,15,2.817,2.819,2.815,2.815,39
20191101|2018-10-15 10:00,15,2.816,2.817,2.814,2.815,41
20191101|2018-10-15 10:30,15,2.814,2.817,2.813,2.817,102
20191101|2018-10-15 11:00,15,2.815,2.815,2.815,2.815,16
20191101|2018-10-15 11:30,15,2.818,2.818,2.817,2.817,2
20191101|2018-10-15 12:00,15,2.818,2.82,2.816,2.82,6
20191101|2018-10-15 12:30,15,2.82,2.822,2.82,2.822,10
20191101|2018-10-15 13:00,15,2.821,2.824,2.817,2.823,51
20191101|2018-10-15 13:30,15,2.82,2.82,2.818,2.82,103
20191101|2018-10-15 14:00,15,2.821,2.822,2.821,2.822,100
20191101|2018-10-15 14:30,15,2.824,2.825,2.824,2.825,8
20191101|2018-10-15 22:00,16,2.828,2.828,2.828,2.828,2
20191101|2018-10-16 03:30,16,2.821,2.822,2.821,2.822,2
20191101|2018-10-16 06:00,16,2.824,2.827,2.821,2.827,10
20191101|2018-10-16 07:00,16,2.817,2.817,2.816,2.816,9
20191101|2018-10-16 07:30,16,2.82,2.82,2.82,2.82,1
20191101|2018-10-16 08:00,16,2.811,2.813,2.811,2.813,3
20191101|2018-10-16 08:30,16,2.811,2.812,2.807,2.807,126
20191101|2018-10-16 09:00,16,2.814,2.818,2.813,2.815,42
20191101|2018-10-16 09:30,16,2.815,2.815,2.81,2.815,88
20191101|2018-10-16 10:30,16,2.821,2.825,2.817,2.825,7
20191101|2018-10-16 11:00,16,2.822,2.825,2.822,2.824,21
20191101|2018-10-16 11:30,16,2.824,2.824,2.822,2.822,2
20191101|2018-10-16 12:00,16,2.824,2.824,2.819,2.819,4
20191101|2018-10-16 13:00,16,2.824,2.828,2.807,2.82,355
20191101|2018-10-16 13:30,16,2.819,2.82,2.819,2.82,2
20191101|2018-10-16 14:00,16,2.825,2.825,2.817,2.821,14
20191101|2018-10-16 14:30,16,2.821,2.821,2.821,2.821,2
20191101|2018-10-16 15:00,16,2.817,2.817,2.814,2.814,9
20191101|2018-10-16 23:30,17,2.827,2.827,2.827,2.827,1
20191101|2018-10-17 03:30,17,2.826,2.826,2.826,2.826,1
20191101|2018-10-17 04:30,17,2.827,2.827,2.82,2.822,20
20191101|2018-10-17 05:00,17,2.824,2.824,2.824,2.824,1
20191101|2018-10-17 06:30,17,2.819,2.819,2.819,2.819,1
20191101|2018-10-17 08:00,17,2.822,2.824,2.818,2.823,34
20191101|2018-10-17 08:30,17,2.823,2.824,2.823,2.824,22
20191101|2018-10-17 09:00,17,2.821,2.821,2.82,2.82,4
20191101|2018-10-17 09:30,17,2.818,2.82,2.815,2.82,13
20191101|2018-10-17 10:00,17,2.822,2.822,2.82,2.82,3
20191101|2018-10-17 11:00,17,2.822,2.823,2.822,2.823,3
20191101|2018-10-17 11:30,17,2.823,2.823,2.823,2.823,5
20191101|2018-10-17 12:00,17,2.822,2.822,2.822,2.822,5
20191101|2018-10-17 12:30,17,2.822,2.823,2.82,2.82,10
20191101|2018-10-17 13:00,17,2.821,2.824,2.819,2.821,99
20191101|2018-10-17 13:30,17,2.821,2.821,2.816,2.816,48
20191101|2018-10-17 14:00,17,2.814,2.815,2.812,2.813,52
20191101|2018-10-17 14:30,17,2.813,2.813,2.813,2.813,17
20191101|2018-10-17 15:00,17,2.81,2.813,2.81,2.813,2
20191101|2018-10-18 07:00,18,2.806,2.806,2.806,2.806,1
20191101|2018-10-18 08:00,18,2.799,2.801,2.797,2.797,60
20191101|2018-10-18 08:30,18,2.797,2.797,2.792,2.794,18
20191101|2018-10-18 09:00,18,2.797,2.804,2.797,2.804,11
20191101|2018-10-18 09:30,18,2.804,2.805,2.804,2.804,17
20191101|2018-10-18 10:00,18,2.804,2.804,2.8,2.8,54
20191101|2018-10-18 10:30,18,2.798,2.799,2.796,2.796,18
20191101|2018-10-18 11:00,18,2.799,2.8,2.799,2.799,3
20191101|2018-10-18 12:00,18,2.8,2.8,2.797,2.8,56
20191101|2018-10-18 12:30,18,2.801,2.801,2.8,2.8,6
20191101|2018-10-18 13:00,18,2.791,2.801,2.791,2.801,146
20191101|2018-10-18 14:30,18,2.8,2.802,2.8,2.802,6
20191101|2018-10-18 23:00,19,2.804,2.804,2.804,2.804,1
20191101|2018-10-18 23:30,19,2.805,2.805,2.805,2.805,1
20191101|2018-10-19 02:00,19,2.805,2.805,2.804,2.804,2
20191101|2018-10-19 02:30,19,2.801,2.801,2.801,2.801,1
20191101|2018-10-19 04:30,19,2.795,2.795,2.795,2.795,1
20191101|2018-10-19 05:30,19,2.79,2.794,2.79,2.794,8
20191101|2018-10-19 06:00,19,2.792,2.792,2.792,2.792,1
20191101|2018-10-19 06:30,19,2.791,2.791,2.79,2.79,2
20191101|2018-10-19 07:00,19,2.789,2.79,2.789,2.79,7
20191101|2018-10-19 07:30,19,2.791,2.791,2.789,2.789,25
20191101|2018-10-19 08:00,19,2.791,2.791,2.788,2.788,16
20191101|2018-10-19 08:30,19,2.786,2.802,2.786,2.802,14
20191101|2018-10-19 09:00,19,2.802,2.803,2.802,2.803,21
20191101|2018-10-19 09:30,19,2.8,2.8,2.8,2.8,3
20191101|2018-10-19 10:00,19,2.796,2.796,2.796,2.796,1
20191101|2018-10-19 10:30,19,2.799,2.8,2.798,2.798,28
20191101|2018-10-19 11:30,19,2.8,2.8,2.796,2.799,6
20191101|2018-10-19 12:00,19,2.804,2.804,2.804,2.804,3
20191101|2018-10-19 12:30,19,2.803,2.804,2.803,2.804,4
20191101|2018-10-19 13:00,19,2.811,2.816,2.811,2.816,90
20191101|2018-10-19 13:30,19,2.812,2.812,2.811,2.811,17
20191101|2018-10-19 15:00,19,2.806,2.812,2.805,2.809,11
20191101|2018-10-21 20:30,22,2.806,2.806,2.806,2.806,1
20191101|2018-10-22 02:30,22,2.809,2.809,2.806,2.809,3
20191101|2018-10-22 04:00,22,2.809,2.809,2.809,2.809,1
20191101|2018-10-22 04:30,22,2.813,2.814,2.81,2.81,23
20191101|2018-10-22 06:00,22,2.805,2.805,2.804,2.804,4
20191101|2018-10-22 06:30,22,2.804,2.807,2.804,2.807,3
20191101|2018-10-22 07:00,22,2.806,2.809,2.797,2.797,23
20191101|2018-10-22 07:30,22,2.8,2.8,2.799,2.799,6
20191101|2018-10-22 08:00,22,2.799,2.801,2.792,2.796,138
20191101|2018-10-22 08:30,22,2.796,2.796,2.796,2.796,1
20191101|2018-10-22 09:00,22,2.795,2.795,2.795,2.795,4
20191101|2018-10-22 11:00,22,2.792,2.797,2.791,2.797,4
20191101|2018-10-22 11:30,22,2.793,2.793,2.79,2.793,9
20191101|2018-10-22 12:00,22,2.793,2.793,2.791,2.793,39
20191101|2018-10-22 13:00,22,2.791,2.797,2.791,2.797,10
20191101|2018-10-22 13:30,22,2.797,2.798,2.794,2.794,10
20191101|2018-10-22 14:30,22,2.791,2.791,2.791,2.791,5
20191101|2018-10-23 01:00,23,2.792,2.792,2.792,2.792,1
20191101|2018-10-23 03:30,23,2.792,2.792,2.792,2.792,5
20191101|2018-10-23 07:30,23,2.794,2.794,2.794,2.794,1
20191101|2018-10-23 08:00,23,2.795,2.804,2.79,2.804,98
20191101|2018-10-23 08:30,23,2.805,2.811,2.805,2.811,55
20191101|2018-10-23 09:00,23,2.806,2.815,2.806,2.81,66
20191101|2018-10-23 09:30,23,2.807,2.807,2.806,2.806,15
20191101|2018-10-23 10:00,23,2.808,2.808,2.808,2.808,15
20191101|2018-10-23 10:30,23,2.807,2.809,2.807,2.809,130
20191101|2018-10-23 11:00,23,2.809,2.81,2.809,2.809,5
20191101|2018-10-23 11:30,23,2.809,2.811,2.809,2.811,15
20191101|2018-10-23 12:00,23,2.812,2.812,2.812,2.812,1
20191101|2018-10-23 12:30,23,2.812,2.812,2.811,2.811,3
20191101|2018-10-23 13:00,23,2.812,2.814,2.811,2.811,11
20191101|2018-10-23 13:30,23,2.814,2.815,2.814,2.815,9
20191101|2018-10-23 14:30,23,2.814,2.814,2.814,2.814,1
20191101|2018-10-23 15:00,23,2.815,2.815,2.812,2.812,2
20191101|2018-10-24 07:30,24,2.805,2.814,2.804,2.814,6
20191101|2018-10-24 08:00,24,2.816,2.816,2.815,2.816,22
20191101|2018-10-24 08:30,24,2.816,2.816,2.811,2.811,91
20191101|2018-10-24 09:00,24,2.811,2.811,2.803,2.803,17
20191101|2018-10-24 09:30,24,2.806,2.806,2.806,2.806,1
20191101|2018-10-24 10:30,24,2.804,2.804,2.804,2.804,1
20191101|2018-10-24 11:30,24,2.799,2.799,2.795,2.795,13
20191101|2018-10-24 12:00,24,2.795,2.795,2.795,2.795,52
20191101|2018-10-24 12:30,24,2.795,2.795,2.795,2.795,1
20191101|2018-10-24 13:00,24,2.795,2.799,2.792,2.793,58
20191101|2018-10-24 14:00,24,2.799,2.801,2.798,2.8,268
20191101|2018-10-24 14:30,24,2.799,2.802,2.799,2.799,19
20191101|2018-10-24 15:00,24,2.801,2.801,2.799,2.799,70
20191101|2018-10-24 15:30,24,2.799,2.799,2.799,2.799,3
20191101|2018-10-24 18:00,25,2.795,2.795,2.795,2.795,32
20191101|2018-10-24 18:30,25,2.795,2.795,2.795,2.795,18
20191101|2018-10-24 19:30,25,2.791,2.791,2.79,2.79,24
20191101|2018-10-24 22:00,25,2.795,2.795,2.795,2.795,2
20191101|2018-10-24 22:30,25,2.795,2.795,2.795,2.795,1
20191101|2018-10-25 00:30,25,2.793,2.793,2.793,2.793,1
20191101|2018-10-25 02:30,25,2.795,2.795,2.795,2.795,2
20191101|2018-10-25 03:30,25,2.795,2.795,2.795,2.795,4
20191101|2018-10-25 05:30,25,2.79,2.79,2.79,2.79,2
20191101|2018-10-25 06:00,25,2.79,2.79,2.79,2.79,48
20191101|2018-10-25 06:30,25,2.795,2.795,2.795,2.795,8
20191101|2018-10-25 07:00,25,2.795,2.795,2.795,2.795,37
20191101|2018-10-25 07:30,25,2.8,2.801,2.8,2.801,3
20191101|2018-10-25 08:00,25,2.794,2.794,2.79,2.79,223
20191101|2018-10-25 08:30,25,2.79,2.791,2.788,2.791,141
20191101|2018-10-25 09:00,25,2.791,2.791,2.788,2.788,149
20191101|2018-10-25 09:30,25,2.781,2.782,2.781,2.782,5
20191101|2018-10-25 10:00,25,2.786,2.786,2.786,2.786,1
20191101|2018-10-25 11:00,25,2.787,2.787,2.787,2.787,1
20191101|2018-10-25 12:30,25,2.79,2.79,2.79,2.79,1
20191101|2018-10-25 14:00,25,2.783,2.784,2.783,2.783,6
20191101|2018-10-25 14:30,25,2.783,2.783,2.782,2.782,2
20191101|2018-10-26 02:30,26,2.768,2.771,2.768,2.771,3
20191101|2018-10-26 03:00,26,2.772,2.772,2.772,2.772,1
20191101|2018-10-26 06:00,26,2.762,2.768,2.762,2.768,7
20191101|2018-10-26 06:30,26,2.762,2.762,2.762,2.762,5
20191101|2018-10-26 07:00,26,2.76,2.771,2.76,2.771,16
20191101|2018-10-26 07:30,26,2.765,2.766,2.765,2.766,2
20191101|2018-10-26 08:00,26,2.758,2.763,2.751,2.759,53
20191101|2018-10-26 08:30,26,2.756,2.758,2.756,2.758,42
20191101|2018-10-26 09:00,26,2.757,2.757,2.752,2.752,243
20191101|2018-10-26 09:30,26,2.756,2.76,2.756,2.76,22
20191101|2018-10-26 10:00,26,2.762,2.762,2.762,2.762,5
20191101|2018-10-26 10:30,26,2.767,2.767,2.765,2.765,24
20191101|2018-10-26 11:00,26,2.76,2.764,2.76,2.764,9
20191101|2018-10-26 11:30,26,2.76,2.765,2.759,2.763,13
20191101|2018-10-26 12:00,26,2.762,2.767,2.762,2.766,35
20191101|2018-10-26 12:30,26,2.762,2.763,2.76,2.76,24
20191101|2018-10-26 13:00,26,2.763,2.77,2.762,2.77,317
20191101|2018-10-26 13:30,26,2.773,2.775,2.773,2.775,4
20191101|2018-10-26 14:00,26,2.776,2.778,2.776,2.778,2
20191101|2018-10-26 14:30,26,2.774,2.777,2.773,2.777,9
20191101|2018-10-26 15:30,26,2.774,2.774,2.774,2.774,1
20191101|2018-10-29 00:30,29,2.751,2.751,2.751,2.751,2
20191101|2018-10-29 07:30,29,2.752,2.752,2.752,2.752,1
20191101|2018-10-29 08:00,29,2.755,2.755,2.75,2.752,14
20191101|2018-10-29 08:30,29,2.752,2.756,2.75,2.752,307
20191101|2018-10-29 09:00,29,2.751,2.755,2.749,2.755,8
20191101|2018-10-29 09:30,29,2.766,2.766,2.766,2.766,2
20191101|2018-10-29 10:00,29,2.772,2.774,2.769,2.769,42
20191101|2018-10-29 10:30,29,2.77,2.77,2.767,2.767,114
20191101|2018-10-29 11:00,29,2.766,2.767,2.762,2.767,3
20191101|2018-10-29 11:30,29,2.769,2.77,2.769,2.77,10
20191101|2018-10-29 12:30,29,2.763,2.77,2.761,2.77,28
20191101|2018-10-29 13:00,29,2.77,2.777,2.77,2.776,175
20191101|2018-10-29 13:30,29,2.773,2.773,2.773,2.773,5
20191101|2018-10-29 14:30,29,2.774,2.775,2.773,2.773,10
20191101|2018-10-30 02:00,30,2.776,2.776,2.776,2.776,1
20191101|2018-10-30 02:30,30,2.768,2.768,2.768,2.768,1
20191101|2018-10-30 05:30,30,2.761,2.761,2.761,2.761,2
20191101|2018-10-30 07:00,30,2.773,2.78,2.773,2.78,4
20191101|2018-10-30 07:30,30,2.786,2.786,2.785,2.785,32
20191101|2018-10-30 08:00,30,2.785,2.793,2.785,2.789,292
20191101|2018-10-30 08:30,30,2.788,2.792,2.786,2.789,38
20191101|2018-10-30 09:00,30,2.785,2.787,2.785,2.787,252
20191101|2018-10-30 09:30,30,2.783,2.783,2.779,2.781,12
20191101|2018-10-30 10:00,30,2.777,2.777,2.777,2.777,1
20191101|2018-10-30 10:30,30,2.774,2.774,2.774,2.774,2
20191101|2018-10-30 11:00,30,2.773,2.775,2.773,2.775,10
20191101|2018-10-30 12:30,30,2.769,2.771,2.768,2.768,15
20191101|2018-10-30 13:00,30,2.768,2.771,2.766,2.766,17
20191101|2018-10-30 13:30,30,2.776,2.776,2.776,2.776,1
20191101|2018-10-30 14:30,30,2.776,2.776,2.776,2.776,1
20191101|2018-10-30 15:00,30,2.778,2.78,2.778,2.78,3
20191101|2018-10-30 15:30,30,2.78,2.78,2.78,2.78,1
20191101|2018-10-30 18:00,31,2.773,2.773,2.773,2.773,1
20191101|2018-10-30 20:30,31,2.769,2.769,2.769,2.769,8
20191101|2018-10-31 02:30,31,2.779,2.779,2.775,2.775,2
20191101|2018-10-31 04:30,31,2.783,2.783,2.778,2.778,2
20191101|2018-10-31 06:00,31,2.782,2.782,2.775,2.775,66
20191101|2018-10-31 07:00,31,2.779,2.785,2.779,2.783,140
20191101|2018-10-31 07:30,31,2.783,2.784,2.781,2.782,24
20191101|2018-10-31 08:00,31,2.781,2.782,2.779,2.782,176
20191101|2018-10-31 09:00,31,2.776,2.776,2.776,2.776,72
20191101|2018-10-31 09:30,31,2.781,2.784,2.781,2.784,5
20191101|2018-10-31 10:00,31,2.781,2.782,2.781,2.782,3
20191101|2018-10-31 10:30,31,2.782,2.782,2.782,2.782,9
20191101|2018-10-31 11:00,31,2.784,2.784,2.784,2.784,1
20191101|2018-10-31 11:30,31,2.782,2.789,2.781,2.783,45
20191101|2018-10-31 12:00,31,2.786,2.789,2.786,2.787,34
20191101|2018-10-31 12:30,31,2.782,2.782,2.782,2.782,2
20191101|2018-10-31 13:00,31,2.78,2.789,2.78,2.789,19
20191101|2018-10-31 13:30,31,2.786,2.79,2.785,2.788,16
20191101|2018-10-31 14:00,31,2.788,2.79,2.788,2.789,9
20191101|2018-10-31 14:30,31,2.789,2.79,2.788,2.788,3
20191101|2018-10-31 20:30,1,2.783,2.783,2.783,2.783,10
20191101|2018-11-01 06:00,1,2.803,2.803,2.803,2.803,1
20191101|2018-11-01 06:30,1,2.8,2.807,2.799,2.805,11
20191101|2018-11-01 07:00,1,2.803,2.803,2.798,2.798,9
20191101|2018-11-01 07:30,1,2.798,2.798,2.793,2.794,6
20191101|2018-11-01 08:00,1,2.79,2.79,2.788,2.79,24
20191101|2018-11-01 08:30,1,2.789,2.789,2.787,2.788,39
20191101|2018-11-01 09:00,1,2.788,2.796,2.785,2.786,124
20191101|2018-11-01 09:30,1,2.787,2.79,2.78,2.782,76
20191101|2018-11-01 10:00,1,2.77,2.771,2.769,2.771,253
20191101|2018-11-01 10:30,1,2.772,2.772,2.771,2.771,13
20191101|2018-11-01 11:00,1,2.773,2.773,2.769,2.769,8
20191101|2018-11-01 11:30,1,2.77,2.77,2.77,2.77,1
20191101|2018-11-01 12:00,1,2.772,2.772,2.769,2.771,18
20191101|2018-11-01 12:30,1,2.771,2.773,2.768,2.773,42
20191101|2018-11-01 13:00,1,2.771,2.775,2.768,2.77,221
20191101|2018-11-01 13:30,1,2.77,2.77,2.77,2.77,97
20191101|2018-11-01 14:00,1,2.764,2.77,2.762,2.769,13
20191101|2018-11-01 14:30,1,2.77,2.77,2.77,2.77,16
20191101|2018-11-01 15:00,1,2.771,2.772,2.771,2.772,9
20191101|2018-11-02 02:30,2,2.765,2.765,2.765,2.765,1
20191101|2018-11-02 03:30,2,2.754,2.754,2.754,2.754,1
20191101|2018-11-02 06:30,2,2.753,2.753,2.753,2.753,23
20191101|2018-11-02 07:00,2,2.753,2.753,2.753,2.753,24
20191101|2018-11-02 07:30,2,2.756,2.756,2.756,2.756,2
20191101|2018-11-02 08:00,2,2.753,2.754,2.751,2.752,49
20191101|2018-11-02 08:30,2,2.752,2.754,2.748,2.75,86
20191101|2018-11-02 09:00,2,2.754,2.755,2.752,2.753,124
20191101|2018-11-02 09:30,2,2.753,2.753,2.748,2.751,6
20191101|2018-11-02 10:00,2,2.753,2.753,2.749,2.749,5
20191101|2018-11-02 10:30,2,2.749,2.755,2.748,2.751,24
20191101|2018-11-02 11:00,2,2.756,2.757,2.756,2.757,2
20191101|2018-11-02 12:00,2,2.764,2.77,2.764,2.769,56
20191101|2018-11-02 12:30,2,2.77,2.77,2.77,2.77,18
20191101|2018-11-02 13:00,2,2.77,2.778,2.77,2.778,23
20191101|2018-11-02 13:30,2,2.776,2.776,2.766,2.768,95
20191101|2018-11-02 14:00,2,2.767,2.767,2.766,2.767,73
20191101|2018-11-02 14:30,2,2.769,2.769,2.769,2.769,1
20191101|2018-11-04 17:00,5,2.799,2.805,2.798,2.805,3
20191101|2018-11-04 17:30,5,2.785,2.785,2.779,2.779,3
20191101|2018-11-04 21:00,5,2.779,2.779,2.779,2.779,1
20191101|2018-11-05 02:00,5,2.774,2.774,2.774,2.774,1
20191101|2018-11-05 03:30,5,2.774,2.774,2.774,2.774,1
20191101|2018-11-05 04:30,5,2.779,2.779,2.779,2.779,1
20191101|2018-11-05 05:30,5,2.781,2.781,2.78,2.78,2
20191101|2018-11-05 06:30,5,2.775,2.775,2.772,2.772,3
20191101|2018-11-05 07:00,5,2.774,2.777,2.771,2.774,43
20191101|2018-11-05 07:30,5,2.774,2.782,2.774,2.777,35
20191101|2018-11-05 08:00,5,2.774,2.779,2.772,2.779,133
20191101|2018-11-05 08:30,5,2.776,2.778,2.771,2.778,12
20191101|2018-11-05 09:00,5,2.78,2.781,2.779,2.78,83
20191101|2018-11-05 09:30,5,2.781,2.785,2.781,2.783,13
20191101|2018-11-05 10:00,5,2.785,2.785,2.784,2.784,5
20191101|2018-11-05 10:30,5,2.785,2.788,2.781,2.786,36
20191101|2018-11-05 11:00,5,2.783,2.783,2.778,2.778,7
20191101|2018-11-05 11:30,5,2.785,2.786,2.785,2.786,8
20191101|2018-11-05 12:00,5,2.785,2.785,2.783,2.783,3
20191101|2018-11-05 12:30,5,2.789,2.789,2.789,2.789,2
20191101|2018-11-05 13:00,5,2.784,2.797,2.783,2.794,51
20191101|2018-11-05 13:30,5,2.788,2.788,2.788,2.788,2
20191101|2018-11-05 14:00,5,2.79,2.79,2.79,2.79,1
20191101|2018-11-05 15:00,5,2.785,2.785,2.785,2.785,2
20191101|2018-11-05 15:30,5,2.788,2.795,2.788,2.793,3
20191101|2018-11-05 23:30,6,2.788,2.788,2.782,2.782,6
20191101|2018-11-06 00:00,6,2.781,2.782,2.779,2.782,4
20191101|2018-11-06 00:30,6,2.782,2.782,2.782,2.782,1
20191101|2018-11-06 07:00,6,2.794,2.794,2.794,2.794,1
20191101|2018-11-06 08:00,6,2.785,2.791,2.785,2.789,91
20191101|2018-11-06 08:30,6,2.792,2.795,2.791,2.795,43
20191101|2018-11-06 09:00,6,2.8,2.801,2.799,2.801,39
20191101|2018-11-06 09:30,6,2.8,2.803,2.8,2.803,46
20191101|2018-11-06 10:00,6,2.807,2.807,2.802,2.802,20
20191101|2018-11-06 10:30,6,2.806,2.806,2.804,2.806,15
20191101|2018-11-06 11:00,6,2.807,2.807,2.807,2.807,1
20191101|2018-11-06 13:00,6,2.808,2.815,2.808,2.814,33
20191101|2018-11-06 13:30,6,2.814,2.814,2.811,2.811,7
20191101|2018-11-06 14:00,6,2.81,2.811,2.809,2.811,14
20191101|2018-11-06 14:30,6,2.809,2.809,2.809,2.809,1
20191101|2018-11-06 15:30,6,2.805,2.805,2.805,2.805,9
20191101|2018-11-07 07:00,7,2.81,2.813,2.81,2.813,12
20191101|2018-11-07 07:30,7,2.806,2.809,2.806,2.806,3
20191101|2018-11-07 08:00,7,2.808,2.81,2.802,2.807,339
20191101|2018-11-07 08:30,7,2.807,2.81,2.806,2.806,29
20191101|2018-11-07 09:00,7,2.806,2.814,2.804,2.814,42
20191101|2018-11-07 09:30,7,2.811,2.811,2.809,2.811,53
20191101|2018-11-07 10:00,7,2.811,2.812,2.806,2.806,13
20191101|2018-11-07 10:30,7,2.805,2.807,2.803,2.807,46
20191101|2018-11-07 11:00,7,2.805,2.806,2.804,2.806,33
20191101|2018-11-07 11:30,7,2.81,2.81,2.81,2.81,1
20191101|2018-11-07 12:00,7,2.808,2.809,2.804,2.806,19
20191101|2018-11-07 12:30,7,2.807,2.807,2.807,2.807,54
20191101|2018-11-07 13:00,7,2.812,2.815,2.812,2.814,16
20191101|2018-11-07 13:30,7,2.814,2.817,2.81,2.815,29
20191101|2018-11-07 15:30,7,2.815,2.815,2.815,2.815,1
20191101|2018-11-08 02:30,8,2.816,2.816,2.816,2.816,1
20191101|2018-11-08 04:00,8,2.82,2.82,2.82,2.82,7
20191101|2018-11-08 07:30,8,2.819,2.819,2.819,2.819,2
20191101|2018-11-08 08:00,8,2.817,2.823,2.817,2.82,49
20191101|2018-11-08 08:30,8,2.821,2.822,2.818,2.821,33
20191101|2018-11-08 09:00,8,2.816,2.816,2.816,2.816,3
20191101|2018-11-08 09:30,8,2.812,2.812,2.806,2.806,17
20191101|2018-11-08 10:00,8,2.804,2.807,2.804,2.807,11
20191101|2018-11-08 10:30,8,2.807,2.811,2.807,2.811,8
20191101|2018-11-08 11:30,8,2.815,2.816,2.814,2.816,13
20191101|2018-11-08 12:00,8,2.815,2.816,2.815,2.816,85
20191101|2018-11-08 12:30,8,2.817,2.822,2.817,2.819,7
20191101|2018-11-08 13:00,8,2.817,2.82,2.817,2.82,41
20191101|2018-11-08 13:30,8,2.822,2.822,2.82,2.82,11
20191101|2018-11-08 14:30,8,2.823,2.823,2.823,2.823,5
20191101|2018-11-08 15:30,8,2.823,2.824,2.823,2.824,5
20191101|2018-11-08 23:30,9,2.831,2.831,2.815,2.822,16
20191101|2018-11-09 06:00,9,2.834,2.834,2.828,2.83,4
20191101|2018-11-09 06:30,9,2.836,2.842,2.832,2.835,146
20191101|2018-11-09 07:00,9,2.834,2.851,2.834,2.851,57
20191101|2018-11-09 07:30,9,2.85,2.85,2.837,2.84,32
20191101|2018-11-09 08:00,9,2.842,2.845,2.839,2.845,78
20191101|2018-11-09 08:30,9,2.846,2.851,2.843,2.848,150
20191101|2018-11-09 09:00,9,2.848,2.853,2.847,2.852,45
20191101|2018-11-09 09:30,9,2.854,2.866,2.85,2.866,49
20191101|2018-11-09 10:00,9,2.867,2.871,2.859,2.859,36
20191101|2018-11-09 10:30,9,2.857,2.858,2.846,2.846,94
20191101|2018-11-09 11:00,9,2.839,2.839,2.825,2.827,144
20191101|2018-11-09 11:30,9,2.824,2.828,2.821,2.827,27
20191101|2018-11-09 12:00,9,2.826,2.827,2.821,2.823,43
20191101|2018-11-09 12:30,9,2.821,2.825,2.818,2.821,115
20191101|2018-11-09 13:00,9,2.822,2.829,2.821,2.827,185
20191101|2018-11-09 13:30,9,2.825,2.825,2.825,2.825,150
20191101|2018-11-09 14:00,9,2.834,2.834,2.834,2.834,1
20191101|2018-11-09 14:30,9,2.837,2.837,2.837,2.837,1
20191101|2018-11-09 15:00,9,2.835,2.835,2.834,2.834,2
20191101|2018-11-11 22:00,12,2.847,2.847,2.847,2.847,1
20191101|2018-11-12 01:30,12,2.848,2.848,2.845,2.845,3
20191101|2018-11-12 04:30,12,2.847,2.847,2.847,2.847,1
20191101|2018-11-12 05:00,12,2.847,2.849,2.842,2.842,35
20191101|2018-11-12 05:30,12,2.845,2.852,2.843,2.852,12
20191101|2018-11-12 06:00,12,2.852,2.862,2.852,2.861,6
20191101|2018-11-12 06:30,12,2.87,2.87,2.87,2.87,2
20191101|2018-11-12 07:00,12,2.86,2.862,2.848,2.852,104
20191101|2018-11-12 07:30,12,2.842,2.843,2.826,2.826,45
20191101|2018-11-12 08:00,12,2.839,2.843,2.837,2.843,184
20191101|2018-11-12 08:30,12,2.844,2.852,2.843,2.847,141
20191101|2018-11-12 09:00,12,2.849,2.85,2.848,2.85,15
20191101|2018-11-12 09:30,12,2.851,2.853,2.845,2.846,80
20191101|2018-11-12 10:00,12,2.843,2.851,2.843,2.849,34
20191101|2018-11-12 11:00,12,2.845,2.853,2.843,2.853,184
20191101|2018-11-12 11:30,12,2.849,2.853,2.848,2.853,5
20191101|2018-11-12 12:00,12,2.852,2.852,2.85,2.85,35
20191101|2018-11-12 12:30,12,2.855,2.856,2.852,2.855,44
20191101|2018-11-12 13:00,12,2.855,2.86,2.844,2.845,102
20191101|2018-11-12 13:30,12,2.845,2.848,2.844,2.847,120
20191101|2018-11-12 14:00,12,2.85,2.852,2.844,2.849,106
20191101|2018-11-12 14:30,12,2.852,2.855,2.851,2.852,19
20191101|2018-11-12 15:00,12,2.855,2.875,2.855,2.871,18
20191101|2018-11-12 15:30,12,2.864,2.867,2.863,2.863,12
20191101|2018-11-12 17:00,13,2.867,2.875,2.867,2.875,3
20191101|2018-11-12 19:30,13,2.876,2.876,2.876,2.876,1
20191101|2018-11-13 00:30,13,2.876,2.876,2.876,2.876,1
20191101|2018-11-13 05:00,13,2.882,2.882,2.882,2.882,2
20191101|2018-11-13 06:00,13,2.878,2.88,2.876,2.876,8
20191101|2018-11-13 06:30,13,2.87,2.871,2.87,2.871,9
20191101|2018-11-13 07:00,13,2.865,2.87,2.859,2.863,22
20191101|2018-11-13 07:30,13,2.864,2.869,2.853,2.865,86
20191101|2018-11-13 08:00,13,2.862,2.862,2.84,2.84,188
20191101|2018-11-13 08:30,13,2.842,2.853,2.83,2.833,74
20191101|2018-11-13 09:00,13,2.832,2.85,2.824,2.824,45
20191101|2018-11-13 09:30,13,2.831,2.834,2.831,2.834,4
20191101|2018-11-13 10:00,13,2.838,2.838,2.83,2.834,42
20191101|2018-11-13 10:30,13,2.834,2.834,2.826,2.828,13
20191101|2018-11-13 11:00,13,2.824,2.824,2.823,2.824,10
20191101|2018-11-13 11:30,13,2.819,2.819,2.81,2.813,6
20191101|2018-11-13 12:00,13,2.812,2.813,2.803,2.803,42
20191101|2018-11-13 12:30,13,2.8,2.812,2.794,2.808,164
20191101|2018-11-13 13:00,13,2.808,2.815,2.798,2.81,356
20191101|2018-11-13 13:30,13,2.81,2.811,2.8,2.801,33
20191101|2018-11-13 14:00,13,2.799,2.799,2.798,2.798,2
20191101|2018-11-13 14:30,13,2.807,2.807,2.803,2.803,2
20191101|2018-11-13 15:30,13,2.798,2.798,2.796,2.796,39
20191101|2018-11-13 20:30,14,2.798,2.798,2.798,2.798,1
20191101|2018-11-13 23:30,14,2.786,2.786,2.786,2.786,1
20191101|2018-11-14 00:30,14,2.789,2.789,2.789,2.789,3
20191101|2018-11-14 02:30,14,2.757,2.757,2.756,2.756,2
20191101|2018-11-14 03:30,14,2.759,2.76,2.759,2.759,4
20191101|2018-11-14 04:00,14,2.755,2.771,2.755,2.763,9
20191101|2018-11-14 04:30,14,2.76,2.76,2.759,2.759,4
20191101|2018-11-14 06:00,14,2.777,2.81,2.756,2.789,41
20191101|2018-11-14 06:30,14,2.772,2.791,2.751,2.765,55
20191101|2018-11-14 07:00,14,2.761,2.782,2.76,2.762,69
20191101|2018-11-14 07:30,14,2.764,2.787,2.76,2.782,201
20191101|2018-11-14 08:00,14,2.778,2.805,2.768,2.804,671
20191101|2018-11-14 08:30,14,2.804,2.806,2.78,2.796,258
20191101|2018-11-14 09:00,14,2.799,2.805,2.791,2.804,204
20191101|2018-11-14 09:30,14,2.803,2.805,2.792,2.796,167
20191101|2018-11-14 10:00,14,2.798,2.798,2.791,2.794,314
20191101|2018-11-14 10:30,14,2.794,2.794,2.785,2.786,124
20191101|2018-11-14 11:00,14,2.785,2.786,2.775,2.775,522
20191101|2018-11-14 11:30,14,2.775,2.778,2.768,2.775,389
20191101|2018-11-14 12:00,14,2.786,2.786,2.763,2.763,154
20191101|2018-11-14 12:30,14,2.764,2.767,2.732,2.762,28
20191101|2018-11-14 13:00,14,2.764,2.795,2.758,2.783,99
20191101|2018-11-14 13:30,14,2.772,2.78,2.757,2.78,28
20191101|2018-11-14 14:00,14,2.776,2.776,2.77,2.774,77
20191101|2018-11-14 14:30,14,2.77,2.775,2.768,2.775,5
20191101|2018-11-14 15:00,14,2.772,2.775,2.772,2.775,17
20191101|2018-11-14 15:30,14,2.795,2.795,2.795,2.795,1
20191101|2018-11-14 17:00,15,2.795,2.795,2.795,2.795,9
20191101|2018-11-14 18:00,15,2.781,2.781,2.781,2.781,1
20191101|2018-11-14 19:30,15,2.778,2.778,2.778,2.778,1
20191101|2018-11-15 00:30,15,2.789,2.789,2.789,2.789,1
20191101|2018-11-15 02:30,15,2.77,2.77,2.77,2.77,1
20191101|2018-11-15 03:00,15,2.77,2.77,2.77,2.77,1
20191101|2018-11-15 03:30,15,2.77,2.77,2.77,2.77,2
20191101|2018-11-15 06:00,15,2.775,2.775,2.775,2.775,1
20191101|2018-11-15 06:30,15,2.774,2.774,2.774,2.774,1
20191101|2018-11-15 07:00,15,2.771,2.771,2.769,2.77,3
20191101|2018-11-15 08:00,15,2.777,2.783,2.767,2.769,126
20191101|2018-11-15 08:30,15,2.767,2.779,2.728,2.76,59
20191101|2018-11-15 09:00,15,2.754,2.765,2.749,2.762,34
20191101|2018-11-15 09:30,15,2.772,2.772,2.754,2.766,77
20191101|2018-11-15 10:00,15,2.766,2.766,2.753,2.753,27
20191101|2018-11-15 10:30,15,2.752,2.757,2.74,2.74,44
20191101|2018-11-15 11:00,15,2.739,2.755,2.738,2.75,24
20191101|2018-11-15 11:30,15,2.769,2.774,2.76,2.76,14
20191101|2018-11-15 12:00,15,2.768,2.77,2.765,2.765,8
20191101|2018-11-15 12:30,15,2.764,2.769,2.754,2.754,18
20191101|2018-11-15 13:00,15,2.755,2.768,2.737,2.737,59
20191101|2018-11-15 13:30,15,2.744,2.767,2.739,2.739,12
20191101|2018-11-15 14:00,15,2.745,2.745,2.726,2.726,8
20191101|2018-11-15 14:30,15,2.72,2.72,2.715,2.715,4
20191101|2018-11-15 15:00,15,2.708,2.708,2.708,2.708,1
20191101|2018-11-15 15:30,15,2.716,2.716,2.707,2.707,5
20191101|2018-11-15 23:30,16,2.732,2.732,2.732,2.732,1
20191101|2018-11-16 00:00,16,2.736,2.736,2.736,2.736,1
20191101|2018-11-16 05:00,16,2.71,2.71,2.71,2.71,1
20191101|2018-11-16 06:30,16,2.728,2.739,2.728,2.739,8
20191101|2018-11-16 07:00,16,2.741,2.768,2.741,2.768,7
20191101|2018-11-16 07:30,16,2.748,2.748,2.744,2.744,5
20191101|2018-11-16 08:00,16,2.742,2.767,2.742,2.767,68
20191101|2018-11-16 08:30,16,2.765,2.765,2.756,2.761,61
20191101|2018-11-16 09:00,16,2.761,2.762,2.746,2.747,18
20191101|2018-11-16 09:30,16,2.756,2.767,2.756,2.756,16
20191101|2018-11-16 10:00,16,2.753,2.756,2.752,2.756,23
20191101|2018-11-16 10:30,16,2.748,2.749,2.731,2.744,54
20191101|2018-11-16 11:00,16,2.749,2.751,2.749,2.75,39
20191101|2018-11-16 11:30,16,2.757,2.757,2.756,2.756,12
20191101|2018-11-16 12:00,16,2.76,2.77,2.76,2.764,17
20191101|2018-11-16 12:30,16,2.775,2.78,2.773,2.773,28
20191101|2018-11-16 13:00,16,2.771,2.774,2.75,2.751,176
20191101|2018-11-16 13:30,16,2.75,2.765,2.75,2.765,43
20191101|2018-11-16 14:00,16,2.758,2.77,2.741,2.766,41
20191101|2018-11-16 14:30,16,2.76,2.76,2.76,2.76,1
20191101|2018-11-16 15:00,16,2.751,2.751,2.751,2.751,1
20191101|2018-11-16 15:30,16,2.736,2.736,2.736,2.736,27
20191101|2018-11-18 17:00,19,2.773,2.773,2.773,2.773,1
20191101|2018-11-18 18:30,19,2.762,2.762,2.762,2.762,2
20191101|2018-11-19 02:00,19,2.762,2.762,2.759,2.762,4
20191101|2018-11-19 05:30,19,2.77,2.77,2.77,2.77,1
20191101|2018-11-19 06:30,19,2.773,2.773,2.773,2.773,1
20191101|2018-11-19 07:30,19,2.771,2.797,2.771,2.776,12
20191101|2018-11-19 08:00,19,2.776,2.78,2.773,2.778,108
20191101|2018-11-19 08:30,19,2.779,2.779,2.766,2.77,92
20191101|2018-11-19 09:00,19,2.771,2.776,2.76,2.76,35
20191101|2018-11-19 09:30,19,2.764,2.769,2.764,2.769,23
20191101|2018-11-19 10:00,19,2.761,2.764,2.755,2.758,52
20191101|2018-11-19 11:00,19,2.769,2.77,2.765,2.765,21
20191101|2018-11-19 11:30,19,2.765,2.767,2.765,2.767,21
20191101|2018-11-19 12:00,19,2.768,2.804,2.765,2.803,25
20191101|2018-11-19 12:30,19,2.796,2.797,2.788,2.788,56
20191101|2018-11-19 13:00,19,2.81,2.835,2.79,2.795,116
20191101|2018-11-19 13:30,19,2.797,2.797,2.775,2.78,29
20191101|2018-11-19 14:00,19,2.779,2.779,2.765,2.765,16
20191101|2018-11-19 14:30,19,2.78,2.78,2.774,2.774,2
20191101|2018-11-19 15:00,19,2.778,2.786,2.778,2.786,3
20191101|2018-11-19 23:00,20,2.77,2.77,2.77,2.77,1
20191101|2018-11-20 06:30,20,2.785,2.795,2.778,2.778,24
20191101|2018-11-20 07:00,20,2.788,2.789,2.775,2.785,69
20191101|2018-11-20 07:30,20,2.781,2.787,2.78,2.785,40
20191101|2018-11-20 08:00,20,2.786,2.786,2.769,2.777,200
20191101|2018-11-20 08:30,20,2.771,2.772,2.767,2.772,20
20191101|2018-11-20 09:00,20,2.767,2.798,2.765,2.794,76
20191101|2018-11-20 09:30,20,2.79,2.79,2.78,2.78,59
20191101|2018-11-20 10:00,20,2.78,2.78,2.766,2.766,50
20191101|2018-11-20 10:30,20,2.773,2.774,2.773,2.774,4
20191101|2018-11-20 11:00,20,2.773,2.781,2.763,2.778,49
20191101|2018-11-20 11:30,20,2.76,2.761,2.757,2.759,81
20191101|2018-11-20 12:00,20,2.757,2.76,2.753,2.76,17
20191101|2018-11-20 12:30,20,2.746,2.748,2.739,2.739,49
20191101|2018-11-20 13:00,20,2.743,2.746,2.733,2.733,43
20191101|2018-11-20 13:30,20,2.739,2.751,2.737,2.751,50
20191101|2018-11-20 14:00,20,2.75,2.754,2.749,2.754,17
20191101|2018-11-20 14:30,20,2.758,2.758,2.755,2.757,13
20191101|2018-11-20 15:00,20,2.756,2.756,2.734,2.739,20
20191101|2018-11-21 01:00,21,2.783,2.792,2.783,2.792,5
20191101|2018-11-21 01:30,21,2.755,2.755,2.755,2.755,1
20191101|2018-11-21 03:30,21,2.8,2.8,2.8,2.8,1
20191101|2018-11-21 04:30,21,2.799,2.806,2.799,2.806,30
20191101|2018-11-21 05:00,21,2.806,2.813,2.798,2.798,36
20191101|2018-11-21 05:30,21,2.802,2.802,2.802,2.802,2
20191101|2018-11-21 06:00,21,2.801,2.801,2.792,2.793,3
20191101|2018-11-21 06:30,21,2.782,2.783,2.782,2.783,3
20191101|2018-11-21 07:00,21,2.788,2.791,2.786,2.791,27
20191101|2018-11-21 07:30,21,2.786,2.787,2.785,2.786,13
20191101|2018-11-21 08:00,21,2.787,2.789,2.763,2.763,60
20191101|2018-11-21 08:30,21,2.765,2.772,2.762,2.766,9
20191101|2018-11-21 09:00,21,2.762,2.763,2.758,2.76,78
20191101|2018-11-21 09:30,21,2.755,2.761,2.755,2.759,70
20191101|2018-11-21 10:00,21,2.768,2.769,2.756,2.756,14
20191101|2018-11-21 10:30,21,2.759,2.764,2.753,2.762,12
20191101|2018-11-21 11:00,21,2.77,2.773,2.757,2.762,76
20191101|2018-11-21 11:30,21,2.758,2.766,2.758,2.765,4
20191101|2018-11-21 12:00,21,2.763,2.763,2.752,2.752,33
20191101|2018-11-21 12:30,21,2.737,2.747,2.735,2.747,143
20191101|2018-11-21 13:00,21,2.742,2.742,2.734,2.737,14
20191101|2018-11-21 13:30,21,2.732,2.732,2.73,2.732,11
20191101|2018-11-21 14:00,21,2.726,2.726,2.726,2.726,1
20191101|2018-11-21 14:30,21,2.724,2.733,2.724,2.733,17
20191101|2018-11-21 15:00,21,2.733,2.735,2.728,2.728,5
20191101|2018-11-22 08:00,23,2.703,2.703,2.703,2.703,1
20191101|2018-11-22 08:30,23,2.702,2.702,2.699,2.702,6
20191101|2018-11-22 09:00,23,2.697,2.706,2.697,2.697,5
20191101|2018-11-22 09:30,23,2.704,2.717,2.704,2.717,5
20191101|2018-11-22 10:00,23,2.739,2.74,2.737,2.737,24
20191101|2018-11-22 10:30,23,2.737,2.737,2.737,2.737,3
20191101|2018-11-22 11:00,23,2.724,2.724,2.724,2.724,1
20191101|2018-11-22 11:30,23,2.726,2.726,2.726,2.726,1
20191101|2018-11-23 06:30,23,2.742,2.742,2.742,2.742,1
20191101|2018-11-23 07:00,23,2.743,2.743,2.742,2.742,11
20191101|2018-11-23 08:00,23,2.739,2.758,2.739,2.756,157
20191101|2018-11-23 08:30,23,2.758,2.782,2.758,2.777,26
20191101|2018-11-23 09:00,23,2.783,2.785,2.759,2.759,51
20191101|2018-11-23 09:30,23,2.761,2.769,2.761,2.769,2
20191101|2018-11-23 10:30,23,2.764,2.769,2.755,2.769,17
20191101|2018-11-23 11:30,23,2.763,2.769,2.763,2.769,11
20191101|2018-11-23 12:00,23,2.759,2.791,2.755,2.791,50
20191101|2018-11-25 23:00,26,2.774,2.774,2.774,2.774,1
20191101|2018-11-25 23:30,26,2.781,2.781,2.781,2.781,1
20191101|2018-11-26 00:00,26,2.782,2.782,2.782,2.782,1
20191101|2018-11-26 05:30,26,2.754,2.754,2.754,2.754,1
20191101|2018-11-26 06:00,26,2.769,2.769,2.769,2.769,1
20191101|2018-11-26 06:30,26,2.77,2.77,2.77,2.77,1
20191101|2018-11-26 07:00,26,2.773,2.775,2.773,2.775,14
20191101|2018-11-26 07:30,26,2.77,2.77,2.768,2.768,17
20191101|2018-11-26 08:00,26,2.764,2.778,2.764,2.773,31
20191101|2018-11-26 08:30,26,2.771,2.779,2.771,2.774,36
20191101|2018-11-26 09:00,26,2.771,2.775,2.764,2.766,85
20191101|2018-11-26 09:30,26,2.77,2.772,2.767,2.769,16
20191101|2018-11-26 10:00,26,2.771,2.775,2.771,2.775,18
20191101|2018-11-26 10:30,26,2.772,2.78,2.772,2.78,7
20191101|2018-11-26 11:00,26,2.779,2.779,2.774,2.774,8
20191101|2018-11-26 11:30,26,2.78,2.782,2.779,2.782,10
20191101|2018-11-26 12:00,26,2.784,2.785,2.781,2.783,28
20191101|2018-11-26 12:30,26,2.784,2.786,2.782,2.785,6
20191101|2018-11-26 13:00,26,2.787,2.788,2.784,2.788,8
20191101|2018-11-26 13:30,26,2.786,2.787,2.781,2.785,20
20191101|2018-11-26 14:00,26,2.787,2.788,2.781,2.781,59
20191101|2018-11-26 15:00,26,2.781,2.781,2.78,2.78,2
20191101|2018-11-26 15:30,26,2.785,2.785,2.785,2.785,1
20191101|2018-11-27 05:30,27,2.785,2.785,2.785,2.785,1
20191101|2018-11-27 06:30,27,2.779,2.779,2.779,2.779,1
20191101|2018-11-27 07:00,27,2.793,2.793,2.793,2.793,5
20191101|2018-11-27 07:30,27,2.786,2.789,2.786,2.789,3
20191101|2018-11-27 08:00,27,2.779,2.782,2.776,2.782,61
20191101|2018-11-27 08:30,27,2.774,2.776,2.769,2.774,22
20191101|2018-11-27 09:00,27,2.782,2.787,2.782,2.782,16
20191101|2018-11-27 10:00,27,2.783,2.79,2.783,2.789,10
20191101|2018-11-27 10:30,27,2.789,2.792,2.785,2.79,101
20191101|2018-11-27 11:00,27,2.803,2.807,2.796,2.802,50
20191101|2018-11-27 11:30,27,2.8,2.801,2.796,2.801,58
20191101|2018-11-27 12:00,27,2.8,2.8,2.797,2.797,46
20191101|2018-11-27 13:00,27,2.81,2.829,2.809,2.821,32
20191101|2018-11-27 13:30,27,2.821,2.821,2.816,2.816,2
20191101|2018-11-27 14:00,27,2.815,2.818,2.813,2.818,22
20191101|2018-11-27 14:30,27,2.813,2.813,2.809,2.809,3
20191101|2018-11-27 15:00,27,2.806,2.806,2.806,2.806,2
20191101|2018-11-27 15:30,27,2.809,2.809,2.809,2.809,1
20191101|2018-11-27 21:30,28,2.809,2.809,2.809,2.809,1
20191101|2018-11-27 23:30,28,2.815,2.815,2.815,2.815,1
20191101|2018-11-28 01:30,28,2.819,2.819,2.819,2.819,1
20191101|2018-11-28 03:00,28,2.81,2.81,2.81,2.81,1
20191101|2018-11-28 04:00,28,2.817,2.817,2.816,2.816,2
20191101|2018-11-28 04:30,28,2.817,2.817,2.817,2.817,1
20191101|2018-11-28 05:00,28,2.823,2.823,2.823,2.823,1
20191101|2018-11-28 06:00,28,2.824,2.833,2.824,2.833,4
20191101|2018-11-28 07:00,28,2.834,2.837,2.832,2.837,12
20191101|2018-11-28 07:30,28,2.832,2.833,2.828,2.828,5
20191101|2018-11-28 08:00,28,2.83,2.834,2.83,2.834,27
20191101|2018-11-28 08:30,28,2.833,2.835,2.833,2.835,26
20191101|2018-11-28 09:00,28,2.837,2.837,2.831,2.835,7
20191101|2018-11-28 09:30,28,2.835,2.841,2.832,2.841,24
20191101|2018-11-28 10:00,28,2.837,2.837,2.833,2.837,3
20191101|2018-11-28 10:30,28,2.834,2.834,2.828,2.832,9
20191101|2018-11-28 11:00,28,2.839,2.84,2.831,2.833,67
20191101|2018-11-28 11:30,28,2.83,2.843,2.829,2.843,9
20191101|2018-11-28 12:00,28,2.841,2.844,2.841,2.844,6
20191101|2018-11-28 12:30,28,2.847,2.85,2.845,2.85,32
20191101|2018-11-28 13:00,28,2.85,2.855,2.842,2.847,162
20191101|2018-11-28 13:30,28,2.847,2.847,2.836,2.836,114
20191101|2018-11-28 14:00,28,2.841,2.841,2.841,2.841,2
20191101|2018-11-28 14:30,28,2.847,2.847,2.84,2.844,13
20191101|2018-11-28 15:00,28,2.838,2.841,2.836,2.84,11
20191101|2018-11-28 18:00,29,2.829,2.829,2.829,2.829,2
20191101|2018-11-29 01:30,29,2.825,2.826,2.822,2.826,7
20191101|2018-11-29 06:30,29,2.827,2.827,2.827,2.827,11
20191101|2018-11-29 07:00,29,2.825,2.825,2.825,2.825,1
20191101|2018-11-29 08:00,29,2.83,2.831,2.827,2.829,15
20191101|2018-11-29 08:30,29,2.823,2.834,2.821,2.834,12
20191101|2018-11-29 09:00,29,2.832,2.835,2.832,2.835,14
20191101|2018-11-29 09:30,29,2.84,2.852,2.832,2.833,19
20191101|2018-11-29 10:00,29,2.838,2.838,2.834,2.834,3
20191101|2018-11-29 10:30,29,2.842,2.842,2.842,2.842,2
20191101|2018-11-29 11:00,29,2.845,2.845,2.839,2.843,85
20191101|2018-11-29 11:30,29,2.839,2.842,2.836,2.842,135
20191101|2018-11-29 12:00,29,2.845,2.845,2.833,2.833,10
20191101|2018-11-29 12:30,29,2.825,2.841,2.825,2.84,36
20191101|2018-11-29 13:00,29,2.84,2.844,2.824,2.824,46
20191101|2018-11-29 13:30,29,2.828,2.839,2.828,2.833,16
20191101|2018-11-29 14:00,29,2.835,2.835,2.835,2.835,8
20191101|2018-11-29 15:00,29,2.834,2.834,2.834,2.834,1
20191101|2018-11-29 21:30,30,2.83,2.83,2.822,2.822,2
20191101|2018-11-29 22:00,30,2.825,2.825,2.823,2.823,2
20191101|2018-11-29 23:00,30,2.825,2.825,2.825,2.825,1
20191101|2018-11-30 04:00,30,2.837,2.837,2.837,2.837,1
20191101|2018-11-30 05:30,30,2.828,2.828,2.828,2.828,1
20191101|2018-11-30 06:00,30,2.829,2.829,2.829,2.829,1
20191101|2018-11-30 07:30,30,2.826,2.836,2.823,2.824,13
20191101|2018-11-30 08:00,30,2.831,2.835,2.831,2.835,13
20191101|2018-11-30 08:30,30,2.835,2.838,2.835,2.837,26
20191101|2018-11-30 09:00,30,2.837,2.838,2.832,2.833,20
20191101|2018-11-30 10:00,30,2.832,2.832,2.82,2.822,30
20191101|2018-11-30 10:30,30,2.82,2.82,2.819,2.819,8
20191101|2018-11-30 11:00,30,2.816,2.82,2.816,2.816,13
20191101|2018-11-30 11:30,30,2.831,2.841,2.823,2.823,37
20191101|2018-11-30 12:00,30,2.831,2.832,2.831,2.831,3
20191101|2018-11-30 12:30,30,2.828,2.831,2.827,2.831,6
20191101|2018-11-30 13:00,30,2.832,2.843,2.832,2.84,6
20191101|2018-11-30 13:30,30,2.844,2.845,2.842,2.845,40
20191101|2018-11-30 14:30,30,2.845,2.845,2.839,2.839,54
20191101|2018-11-30 15:30,30,2.852,2.852,2.852,2.852,2
20191101|2018-12-02 23:30,3,2.833,2.833,2.833,2.833,2
20191101|2018-12-03 00:00,3,2.832,2.832,2.832,2.832,1
20191101|2018-12-03 02:00,3,2.847,2.847,2.847,2.847,1
20191101|2018-12-03 05:00,3,2.837,2.837,2.837,2.837,1
20191101|2018-12-03 06:00,3,2.841,2.845,2.841,2.845,2
20191101|2018-12-03 07:00,3,2.844,2.854,2.839,2.839,10
20191101|2018-12-03 07:30,3,2.836,2.844,2.836,2.844,3
20191101|2018-12-03 08:00,3,2.841,2.848,2.839,2.848,28
20191101|2018-12-03 08:30,3,2.849,2.857,2.846,2.857,13
20191101|2018-12-03 09:00,3,2.857,2.861,2.857,2.861,14
20191101|2018-12-03 09:30,3,2.86,2.86,2.855,2.855,56
20191101|2018-12-03 10:00,3,2.854,2.854,2.852,2.852,14
20191101|2018-12-03 10:30,3,2.857,2.857,2.856,2.857,11
20191101|2018-12-03 11:00,3,2.857,2.858,2.856,2.856,20
20191101|2018-12-03 11:30,3,2.857,2.858,2.853,2.853,10
20191101|2018-12-03 12:00,3,2.853,2.857,2.853,2.856,17
20191101|2018-12-03 12:30,3,2.852,2.856,2.852,2.855,41
20191101|2018-12-03 13:00,3,2.854,2.871,2.854,2.871,215
20191101|2018-12-03 13:30,3,2.872,2.875,2.869,2.871,56
20191101|2018-12-03 14:00,3,2.869,2.869,2.868,2.868,2
20191101|2018-12-03 14:30,3,2.867,2.869,2.866,2.869,14
20191101|2018-12-03 15:00,3,2.869,2.869,2.868,2.869,27
20191101|2018-12-03 15:30,3,2.871,2.873,2.871,2.873,21
20191101|2018-12-04 03:00,4,2.877,2.877,2.877,2.877,1
20191101|2018-12-04 03:30,4,2.875,2.875,2.875,2.875,1
20191101|2018-12-04 05:30,4,2.883,2.888,2.883,2.888,2
20191101|2018-12-04 06:00,4,2.881,2.881,2.881,2.881,2
20191101|2018-12-04 06:30,4,2.889,2.89,2.889,2.89,3
20191101|2018-12-04 07:00,4,2.904,2.905,2.904,2.905,3
20191101|2018-12-04 07:30,4,2.898,2.901,2.894,2.9,20
20191101|2018-12-04 08:00,4,2.9,2.902,2.897,2.899,194
20191101|2018-12-04 08:30,4,2.901,2.901,2.892,2.897,45
20191101|2018-12-04 09:00,4,2.9,2.9,2.895,2.896,85
20191101|2018-12-04 09:30,4,2.896,2.896,2.894,2.894,22
20191101|2018-12-04 10:00,4,2.896,2.897,2.896,2.897,8
20191101|2018-12-04 10:30,4,2.894,2.896,2.894,2.896,2
20191101|2018-12-04 11:00,4,2.89,2.896,2.89,2.896,5
20191101|2018-12-04 11:30,4,2.893,2.897,2.893,2.897,17
20191101|2018-12-04 12:00,4,2.899,2.899,2.894,2.897,97
20191101|2018-12-04 12:30,4,2.889,2.896,2.889,2.895,37
20191101|2018-12-04 13:00,4,2.897,2.903,2.897,2.903,22
20191101|2018-12-04 13:30,4,2.899,2.903,2.899,2.903,9
20191101|2018-12-04 14:30,4,2.903,2.905,2.9,2.9,251
20191101|2018-12-04 15:00,4,2.905,2.91,2.905,2.91,14
20191101|2018-12-05 00:30,5,2.936,2.936,2.936,2.936,1
20191101|2018-12-05 03:30,5,2.97,2.97,2.97,2.97,5
20191101|2018-12-05 05:30,5,2.958,2.958,2.952,2.952,6
20191101|2018-12-05 06:00,5,2.951,2.952,2.939,2.939,16
20191101|2018-12-05 06:30,5,2.931,2.931,2.908,2.908,62
20191101|2018-12-05 07:00,5,2.918,2.918,2.91,2.912,15
20191101|2018-12-05 08:00,5,2.913,2.918,2.908,2.917,48
20191101|2018-12-05 08:30,5,2.917,2.919,2.914,2.916,32
20191101|2018-12-05 09:00,5,2.917,2.917,2.915,2.915,3
20191101|2018-12-05 09:30,5,2.913,2.915,2.913,2.915,2
20191101|2018-12-05 10:00,5,2.911,2.911,2.9,2.9,67
20191101|2018-12-05 10:30,5,2.903,2.907,2.903,2.904,76
20191101|2018-12-05 11:00,5,2.901,2.91,2.897,2.899,76
20191101|2018-12-05 11:30,5,2.898,2.898,2.897,2.897,13
20191101|2018-12-05 12:00,5,2.903,2.903,2.897,2.903,4
20191101|2018-12-05 12:30,5,2.904,2.904,2.904,2.904,1
20191101|2018-12-05 13:00,5,2.912,2.919,2.907,2.907,33
20191101|2018-12-05 13:30,5,2.914,2.916,2.91,2.91,16
20191101|2018-12-05 14:00,5,2.908,2.908,2.908,2.908,1
20191101|2018-12-05 15:00,5,2.908,2.91,2.903,2.91,30
20191101|2018-12-06 06:00,6,2.915,2.915,2.915,2.915,1
20191101|2018-12-06 07:30,6,2.903,2.905,2.903,2.904,32
20191101|2018-12-06 08:00,6,2.905,2.909,2.894,2.895,298
20191101|2018-12-06 08:30,6,2.903,2.903,2.897,2.903,165
20191101|2018-12-06 09:00,6,2.903,2.903,2.894,2.894,13
20191101|2018-12-06 09:30,6,2.893,2.903,2.892,2.9,45
20191101|2018-12-06 10:00,6,2.9,2.902,2.898,2.898,13
20191101|2018-12-06 10:30,6,2.901,2.902,2.901,2.902,16
20191101|2018-12-06 11:00,6,2.905,2.907,2.901,2.907,4
20191101|2018-12-06 11:30,6,2.902,2.906,2.902,2.906,2
20191101|2018-12-06 12:00,6,2.9,2.9,2.9,2.9,6
20191101|2018-12-06 12:30,6,2.9,2.908,2.9,2.906,20
20191101|2018-12-06 13:00,6,2.906,2.914,2.906,2.914,38
20191101|2018-12-06 13:30,6,2.908,2.913,2.908,2.913,10
20191101|2018-12-06 15:00,6,2.925,2.925,2.925,2.925,6
20191101|2018-12-06 23:00,7,2.911,2.911,2.911,2.911,1
20191101|2018-12-07 01:30,7,2.928,2.931,2.928,2.931,2
20191101|2018-12-07 02:00,7,2.922,2.922,2.922,2.922,3
20191101|2018-12-07 02:30,7,2.922,2.937,2.922,2.937,8
20191101|2018-12-07 06:30,7,2.94,2.94,2.94,2.94,2
20191101|2018-12-07 07:00,7,2.946,2.946,2.938,2.94,6
20191101|2018-12-07 07:30,7,2.942,2.942,2.942,2.942,17
20191101|2018-12-07 08:00,7,2.941,2.945,2.936,2.944,125
20191101|2018-12-07 08:30,7,2.944,2.947,2.938,2.939,42
20191101|2018-12-07 09:00,7,2.945,2.949,2.941,2.949,38
20191101|2018-12-07 09:30,7,2.947,2.952,2.942,2.946,18
20191101|2018-12-07 10:00,7,2.946,2.957,2.946,2.957,29
20191101|2018-12-07 10:30,7,2.963,2.963,2.953,2.954,27
20191101|2018-12-07 11:00,7,2.955,2.955,2.953,2.953,12
20191101|2018-12-07 11:30,7,2.951,2.954,2.949,2.95,87
20191101|2018-12-07 12:00,7,2.952,2.952,2.952,2.952,7
20191101|2018-12-07 12:30,7,2.951,2.952,2.951,2.952,71
20191101|2018-12-07 13:00,7,2.954,2.955,2.95,2.95,271
20191101|2018-12-07 13:30,7,2.943,2.946,2.937,2.937,319
20191101|2018-12-07 14:00,7,2.936,2.939,2.935,2.936,66
20191101|2018-12-07 14:30,7,2.942,2.942,2.942,2.942,4
20191101|2018-12-07 15:00,7,2.939,2.94,2.938,2.938,6
20191101|2018-12-09 17:30,10,2.975,2.975,2.975,2.975,5
20191101|2018-12-09 20:00,10,2.974,2.974,2.974,2.974,5
20191101|2018-12-09 22:30,10,2.968,2.968,2.968,2.968,1
20191101|2018-12-09 23:30,10,2.966,2.967,2.966,2.966,6
20191101|2018-12-10 04:00,10,2.955,2.958,2.95,2.95,16
20191101|2018-12-10 04:30,10,2.95,2.954,2.947,2.947,17
20191101|2018-12-10 05:00,10,2.945,2.945,2.945,2.945,1
20191101|2018-12-10 05:30,10,2.952,2.952,2.952,2.952,1
20191101|2018-12-10 06:00,10,2.939,2.939,2.939,2.939,1
20191101|2018-12-10 06:30,10,2.939,2.939,2.939,2.939,1
20191101|2018-12-10 07:30,10,2.94,2.945,2.94,2.945,23
20191101|2018-12-10 08:00,10,2.945,2.959,2.944,2.959,136
20191101|2018-12-10 08:30,10,2.96,2.966,2.959,2.962,19
20191101|2018-12-10 09:00,10,2.962,2.963,2.961,2.963,10
20191101|2018-12-10 09:30,10,2.971,2.973,2.963,2.964,10
20191101|2018-12-10 10:00,10,2.966,2.969,2.963,2.965,31
20191101|2018-12-10 10:30,10,2.963,2.973,2.961,2.965,43
20191101|2018-12-10 11:00,10,2.97,2.97,2.967,2.967,21
20191101|2018-12-10 11:30,10,2.966,2.966,2.96,2.961,27
20191101|2018-12-10 12:00,10,2.96,2.96,2.958,2.958,59
20191101|2018-12-10 12:30,10,2.962,2.969,2.959,2.969,41
20191101|2018-12-10 13:00,10,2.962,2.966,2.926,2.926,26
20191101|2018-12-10 13:30,10,2.933,2.933,2.923,2.923,237
20191101|2018-12-10 14:30,10,2.924,2.929,2.924,2.929,12
20191101|2018-12-10 15:00,10,2.932,2.936,2.932,2.936,5
20191101|2018-12-11 01:30,11,2.955,2.958,2.955,2.958,2
20191101|2018-12-11 06:30,11,2.95,2.95,2.95,2.95,20
20191101|2018-12-11 07:00,11,2.95,2.95,2.949,2.95,105
20191101|2018-12-11 07:30,11,2.95,2.95,2.949,2.949,33
20191101|2018-12-11 08:00,11,2.949,2.95,2.94,2.94,501
20191101|2018-12-11 08:30,11,2.935,2.935,2.926,2.926,10
20191101|2018-12-11 09:00,11,2.928,2.937,2.928,2.935,24
20191101|2018-12-11 09:30,11,2.935,2.953,2.933,2.951,67
20191101|2018-12-11 10:00,11,2.949,2.949,2.949,2.949,1
20191101|2018-12-11 11:00,11,2.959,2.959,2.956,2.956,3
20191101|2018-12-11 11:30,11,2.959,2.959,2.957,2.958,3
20191101|2018-12-11 12:00,11,2.965,2.965,2.964,2.964,3
20191101|2018-12-11 12:30,11,2.965,2.965,2.961,2.964,108
20191101|2018-12-11 13:00,11,2.968,2.971,2.961,2.961,307
20191101|2018-12-11 13:30,11,2.969,2.973,2.967,2.967,10
20191101|2018-12-11 14:00,11,2.97,2.97,2.965,2.97,8
20191101|2018-12-11 14:30,11,2.965,2.965,2.965,2.965,6
20191101|2018-12-11 15:30,11,2.963,2.963,2.962,2.962,7
20191101|2018-12-12 02:00,12,2.958,2.958,2.958,2.958,1
20191101|2018-12-12 02:30,12,2.959,2.959,2.959,2.959,1
20191101|2018-12-12 05:00,12,2.96,2.96,2.959,2.96,7
20191101|2018-12-12 05:30,12,2.961,2.961,2.961,2.961,1
20191101|2018-12-12 07:30,12,2.936,2.936,2.936,2.936,1
20191101|2018-12-12 08:00,12,2.935,2.95,2.935,2.946,291
20191101|2018-12-12 08:30,12,2.945,2.945,2.943,2.943,14
20191101|2018-12-12 09:00,12,2.938,2.94,2.933,2.933,44
20191101|2018-12-12 09:30,12,2.924,2.937,2.924,2.937,32
20191101|2018-12-12 10:00,12,2.929,2.929,2.92,2.92,15
20191101|2018-12-12 10:30,12,2.921,2.923,2.915,2.922,29
20191101|2018-12-12 11:00,12,2.905,2.922,2.905,2.922,31
20191101|2018-12-12 11:30,12,2.922,2.922,2.914,2.916,24
20191101|2018-12-12 12:00,12,2.912,2.912,2.909,2.909,22
20191101|2018-12-12 12:30,12,2.912,2.913,2.907,2.909,38
20191101|2018-12-12 13:00,12,2.911,2.921,2.9,2.908,89
20191101|2018-12-12 13:30,12,2.91,2.91,2.91,2.91,8
20191101|2018-12-12 14:00,12,2.898,2.909,2.898,2.909,22
20191101|2018-12-12 14:30,12,2.904,2.904,2.9,2.9,5
20191101|2018-12-12 15:00,12,2.901,2.905,2.897,2.897,33
20191101|2018-12-12 15:30,12,2.899,2.928,2.898,2.901,5
20191101|2018-12-12 21:30,13,2.899,2.899,2.899,2.899,1
20191101|2018-12-13 02:30,13,2.904,2.904,2.904,2.904,2
20191101|2018-12-13 06:30,13,2.907,2.91,2.907,2.91,21
20191101|2018-12-13 07:00,13,2.91,2.91,2.91,2.91,58
20191101|2018-12-13 07:30,13,2.91,2.93,2.909,2.93,202
20191101|2018-12-13 08:00,13,2.93,2.93,2.922,2.929,131
20191101|2018-12-13 08:30,13,2.929,2.929,2.917,2.922,11
20191101|2018-12-13 09:00,13,2.923,2.93,2.914,2.915,165
20191101|2018-12-13 09:30,13,2.924,2.924,2.902,2.905,43
20191101|2018-12-13 10:00,13,2.903,2.903,2.889,2.889,291
20191101|2018-12-13 10:30,13,2.884,2.887,2.882,2.887,6
20191101|2018-12-13 11:00,13,2.898,2.904,2.896,2.904,19
20191101|2018-12-13 11:30,13,2.9,2.903,2.9,2.902,6
20191101|2018-12-13 12:00,13,2.898,2.898,2.897,2.897,2
20191101|2018-12-13 12:30,13,2.903,2.903,2.897,2.897,4
20191101|2018-12-13 13:00,13,2.895,2.895,2.881,2.884,39
20191101|2018-12-13 13:30,13,2.883,2.884,2.877,2.884,18
20191101|2018-12-13 14:00,13,2.892,2.893,2.89,2.89,7
20191101|2018-12-13 14:30,13,2.891,2.892,2.887,2.887,10
20191101|2018-12-13 15:00,13,2.892,2.892,2.892,2.892,1
20191101|2018-12-13 15:30,13,2.894,2.894,2.894,2.894,1
20191101|2018-12-14 06:00,14,2.886,2.886,2.886,2.886,1
20191101|2018-12-14 06:30,14,2.888,2.888,2.888,2.888,1
20191101|2018-12-14 07:00,14,2.881,2.887,2.881,2.887,2
20191101|2018-12-14 07:30,14,2.885,2.885,2.884,2.884,3
20191101|2018-12-14 08:00,14,2.883,2.895,2.879,2.895,247
20191101|2018-12-14 08:30,14,2.893,2.894,2.884,2.885,38
20191101|2018-12-14 09:00,14,2.887,2.892,2.887,2.891,83
20191101|2018-12-14 09:30,14,2.888,2.888,2.882,2.883,195
20191101|2018-12-14 10:00,14,2.883,2.884,2.877,2.883,42
20191101|2018-12-14 10:30,14,2.883,2.886,2.883,2.886,410
20191101|2018-12-14 11:00,14,2.89,2.89,2.89,2.89,5
20191101|2018-12-14 11:30,14,2.883,2.884,2.878,2.878,15
20191101|2018-12-14 12:00,14,2.881,2.882,2.879,2.882,255
20191101|2018-12-14 13:00,14,2.892,2.892,2.892,2.892,1
20191101|2018-12-14 13:30,14,2.89,2.89,2.889,2.89,8
20191101|2018-12-14 14:00,14,2.891,2.891,2.891,2.891,1
20191101|2018-12-14 15:30,14,2.882,2.882,2.882,2.882,1
20191101|2018-12-16 23:00,17,2.894,2.894,2.89,2.89,2
20191101|2018-12-17 01:30,17,2.895,2.895,2.895,2.895,1
20191101|2018-12-17 07:30,17,2.901,2.902,2.896,2.896,5
20191101|2018-12-17 08:00,17,2.896,2.905,2.896,2.901,27
20191101|2018-12-17 08:30,17,2.901,2.901,2.892,2.893,25
20191101|2018-12-17 09:00,17,2.894,2.897,2.884,2.887,41
20191101|2018-12-17 09:30,17,2.884,2.89,2.883,2.883,26
20191101|2018-12-17 10:30,17,2.887,2.887,2.887,2.887,2
20191101|2018-12-17 11:00,17,2.878,2.88,2.865,2.865,5
20191101|2018-12-17 11:30,17,2.847,2.851,2.847,2.85,15
20191101|2018-12-17 12:00,17,2.85,2.85,2.838,2.838,32
20191101|2018-12-17 12:30,17,2.838,2.849,2.838,2.849,32
20191101|2018-12-17 13:00,17,2.845,2.845,2.831,2.831,8
20191101|2018-12-17 13:30,17,2.828,2.835,2.828,2.835,3
20191101|2018-12-17 14:00,17,2.835,2.835,2.833,2.835,20
20191101|2018-12-17 14:30,17,2.831,2.836,2.831,2.836,2
20191101|2018-12-17 15:00,17,2.836,2.836,2.836,2.836,1
20191101|2018-12-18 07:00,18,2.859,2.859,2.859,2.859,1
20191101|2018-12-18 07:30,18,2.859,2.871,2.859,2.871,12
20191101|2018-12-18 08:00,18,2.872,2.88,2.863,2.877,347
20191101|2018-12-18 08:30,18,2.874,2.884,2.874,2.877,281
20191101|2018-12-18 09:00,18,2.876,2.882,2.876,2.879,83
20191101|2018-12-18 09:30,18,2.875,2.877,2.857,2.86,117
20191101|2018-12-18 10:00,18,2.865,2.865,2.865,2.865,12
20191101|2018-12-18 10:30,18,2.865,2.873,2.865,2.873,4
20191101|2018-12-18 11:00,18,2.873,2.875,2.873,2.873,8
20191101|2018-12-18 11:30,18,2.875,2.875,2.875,2.875,1
20191101|2018-12-18 12:00,18,2.873,2.874,2.871,2.871,5
20191101|2018-12-18 12:30,18,2.874,2.874,2.87,2.87,16
20191101|2018-12-18 13:00,18,2.87,2.886,2.87,2.879,87
20191101|2018-12-18 13:30,18,2.876,2.876,2.875,2.875,283
20191101|2018-12-18 14:00,18,2.874,2.879,2.874,2.875,56
20191101|2018-12-18 14:30,18,2.874,2.876,2.874,2.876,181
20191101|2018-12-18 15:00,18,2.877,2.877,2.874,2.874,2
20191101|2018-12-19 04:30,19,2.856,2.856,2.856,2.856,4
20191101|2018-12-19 05:30,19,2.852,2.852,2.852,2.852,1
20191101|2018-12-19 06:00,19,2.86,2.86,2.86,2.86,1
20191101|2018-12-19 07:00,19,2.853,2.853,2.847,2.847,2
20191101|2018-12-19 07:30,19,2.848,2.848,2.848,2.848,6
20191101|2018-12-19 08:00,19,2.85,2.851,2.841,2.842,57
20191101|2018-12-19 08:30,19,2.848,2.85,2.848,2.85,8
20191101|2018-12-19 09:00,19,2.85,2.854,2.85,2.854,4
20191101|2018-12-19 09:30,19,2.852,2.853,2.852,2.852,9
20191101|2018-12-19 10:00,19,2.855,2.856,2.854,2.855,15
20191101|2018-12-19 10:30,19,2.86,2.863,2.857,2.863,3
20191101|2018-12-19 11:00,19,2.86,2.86,2.86,2.86,1
20191101|2018-12-19 12:00,19,2.864,2.865,2.863,2.865,37
20191101|2018-12-19 12:30,19,2.871,2.871,2.871,2.871,1
20191101|2018-12-19 13:00,19,2.874,2.89,2.874,2.89,337
20191101|2018-12-19 13:30,19,2.88,2.881,2.878,2.878,11
20191101|2018-12-19 14:00,19,2.878,2.881,2.878,2.878,22
20191101|2018-12-19 14:30,19,2.875,2.875,2.875,2.875,1
20191101|2018-12-19 15:00,19,2.877,2.88,2.873,2.879,329
20191101|2018-12-19 23:00,20,2.892,2.892,2.892,2.892,1
20191101|2018-12-20 01:30,20,2.897,2.897,2.897,2.897,1
20191101|2018-12-20 02:00,20,2.896,2.896,2.896,2.896,2
20191101|2018-12-20 02:30,20,2.908,2.908,2.9,2.9,32
20191101|2018-12-20 03:00,20,2.9,2.9,2.9,2.9,97
20191101|2018-12-20 03:30,20,2.899,2.899,2.895,2.895,5
20191101|2018-12-20 06:30,20,2.896,2.904,2.896,2.899,3
20191101|2018-12-20 07:30,20,2.906,2.907,2.906,2.907,17
20191101|2018-12-20 08:00,20,2.905,2.907,2.903,2.907,73
20191101|2018-12-20 08:30,20,2.904,2.904,2.895,2.895,101
20191101|2018-12-20 09:00,20,2.89,2.896,2.885,2.896,39
20191101|2018-12-20 09:30,20,2.903,2.903,2.892,2.892,5
20191101|2018-12-20 10:00,20,2.891,2.891,2.885,2.885,14
20191101|2018-12-20 10:30,20,2.895,2.895,2.892,2.892,3
20191101|2018-12-20 11:00,20,2.893,2.893,2.875,2.875,7
20191101|2018-12-20 11:30,20,2.887,2.893,2.887,2.893,2
20191101|2018-12-20 12:00,20,2.897,2.897,2.895,2.895,6
20191101|2018-12-20 12:30,20,2.894,2.894,2.887,2.89,38
20191101|2018-12-20 13:00,20,2.883,2.883,2.882,2.882,5
20191101|2018-12-20 13:30,20,2.88,2.89,2.88,2.887,35
20191101|2018-12-20 14:00,20,2.892,2.892,2.892,2.892,2
20191101|2018-12-20 14:30,20,2.889,2.892,2.889,2.892,3
20191101|2018-12-20 15:00,20,2.882,2.882,2.879,2.879,42
20191101|2018-12-20 15:30,20,2.875,2.899,2.875,2.899,10
20191101|2018-12-20 19:00,21,2.902,2.902,2.902,2.902,1
20191101|2018-12-21 08:00,21,2.897,2.897,2.891,2.894,43
20191101|2018-12-21 08:30,21,2.908,2.908,2.892,2.892,11
20191101|2018-12-21 09:00,21,2.891,2.897,2.891,2.897,3
20191101|2018-12-21 09:30,21,2.897,2.908,2.897,2.908,13
20191101|2018-12-21 10:00,21,2.912,2.912,2.908,2.908,5
20191101|2018-12-21 10:30,21,2.915,2.921,2.913,2.921,9
20191101|2018-12-21 11:00,21,2.919,2.924,2.919,2.923,7
20191101|2018-12-21 11:30,21,2.915,2.915,2.912,2.914,9
20191101|2018-12-21 12:00,21,2.916,2.917,2.91,2.913,17
20191101|2018-12-21 12:30,21,2.917,2.921,2.916,2.921,43
20191101|2018-12-21 13:00,21,2.919,2.948,2.918,2.945,36
20191101|2018-12-21 13:30,21,2.938,2.938,2.926,2.926,8
20191101|2018-12-21 14:00,21,2.929,2.929,2.926,2.926,3
20191101|2018-12-21 15:00,21,2.925,2.925,2.925,2.925,1
20191101|2018-12-23 23:00,24,2.946,2.946,2.946,2.946,1
20191101|2018-12-23 23:30,24,2.945,2.945,2.943,2.943,4
20191101|2018-12-24 00:00,24,2.938,2.938,2.931,2.931,10
20191101|2018-12-24 02:00,24,2.92,2.92,2.92,2.92,1
20191101|2018-12-24 06:00,24,2.933,2.933,2.933,2.933,1
20191101|2018-12-24 07:00,24,2.92,2.92,2.906,2.906,14
20191101|2018-12-24 08:00,24,2.912,2.912,2.908,2.91,6
20191101|2018-12-24 08:30,24,2.905,2.905,2.905,2.905,1
20191101|2018-12-24 09:00,24,2.911,2.917,2.911,2.917,6
20191101|2018-12-24 09:30,24,2.913,2.913,2.913,2.913,5
20191101|2018-12-24 10:00,24,2.901,2.902,2.895,2.895,5
20191101|2018-12-24 10:30,24,2.901,2.902,2.894,2.894,16
20191101|2018-12-24 11:00,24,2.897,2.899,2.893,2.899,10
20191101|2018-12-24 11:30,24,2.902,2.902,2.902,2.902,25
20191101|2018-12-24 12:00,24,2.895,2.895,2.882,2.882,14
20191101|2018-12-25 17:30,26,2.894,2.894,2.894,2.894,2
20191101|2018-12-25 23:30,26,2.904,2.923,2.904,2.92,10
20191101|2018-12-26 01:30,26,2.901,2.901,2.901,2.901,1
20191101|2018-12-26 02:30,26,2.896,2.896,2.896,2.896,1
20191101|2018-12-26 03:30,26,2.882,2.882,2.882,2.882,1
20191101|2018-12-26 05:00,26,2.877,2.877,2.877,2.877,1
20191101|2018-12-26 05:30,26,2.864,2.864,2.862,2.862,2
20191101|2018-12-26 07:00,26,2.872,2.872,2.872,2.872,3
20191101|2018-12-26 07:30,26,2.879,2.879,2.879,2.879,2
20191101|2018-12-26 08:00,26,2.881,2.884,2.881,2.884,2
20191101|2018-12-26 08:30,26,2.895,2.895,2.887,2.887,3
20191101|2018-12-26 09:00,26,2.883,2.886,2.883,2.885,8
20191101|2018-12-26 11:30,26,2.899,2.899,2.897,2.897,7
20191101|2018-12-26 12:00,26,2.893,2.893,2.893,2.893,10
20191101|2018-12-26 13:30,26,2.897,2.897,2.896,2.896,2
20191101|2018-12-26 14:00,26,2.897,2.897,2.897,2.897,1
20191101|2018-12-26 14:30,26,2.897,2.898,2.897,2.898,17
20191101|2018-12-26 15:00,26,2.899,2.899,2.899,2.899,2
20191101|2018-12-27 02:00,27,2.9,2.9,2.9,2.9,1
20191101|2018-12-27 05:30,27,2.92,2.921,2.92,2.921,3
20191101|2018-12-27 06:30,27,2.927,2.927,2.918,2.918,9
20191101|2018-12-27 07:30,27,2.918,2.919,2.918,2.919,2
20191101|2018-12-27 08:00,27,2.911,2.912,2.903,2.912,40
20191101|2018-12-27 08:30,27,2.905,2.905,2.895,2.896,35
20191101|2018-12-27 09:00,27,2.91,2.91,2.91,2.91,1
20191101|2018-12-27 09:30,27,2.905,2.908,2.901,2.901,65
20191101|2018-12-27 10:00,27,2.896,2.896,2.894,2.894,8
20191101|2018-12-27 10:30,27,2.903,2.903,2.903,2.903,6
20191101|2018-12-27 11:00,27,2.903,2.903,2.895,2.896,24
20191101|2018-12-27 11:30,27,2.899,2.899,2.899,2.899,1
20191101|2018-12-27 12:00,27,2.9,2.902,2.9,2.902,18
20191101|2018-12-27 12:30,27,2.905,2.913,2.905,2.913,13
20191101|2018-12-27 13:00,27,2.913,2.925,2.913,2.925,357
20191101|2018-12-27 13:30,27,2.925,2.925,2.922,2.922,5
20191101|2018-12-27 15:00,27,2.929,2.929,2.929,2.929,1
20191101|2018-12-27 15:30,27,2.924,2.924,2.924,2.924,1
20191101|2018-12-28 01:00,28,2.912,2.912,2.912,2.912,1
20191101|2018-12-28 02:00,28,2.917,2.917,2.917,2.917,1
20191101|2018-12-28 04:30,28,2.92,2.92,2.92,2.92,1
20191101|2018-12-28 06:00,28,2.923,2.923,2.923,2.923,1
20191101|2018-12-28 06:30,28,2.926,2.927,2.926,2.927,2
20191101|2018-12-28 07:00,28,2.922,2.922,2.922,2.922,1
20191101|2018-12-28 07:30,28,2.917,2.917,2.916,2.916,2
20191101|2018-12-28 08:00,28,2.92,2.92,2.915,2.919,111
20191101|2018-12-28 09:00,28,2.927,2.927,2.923,2.924,5
20191101|2018-12-28 09:30,28,2.925,2.928,2.923,2.923,73
20191101|2018-12-28 10:00,28,2.92,2.92,2.92,2.92,50
20191101|2018-12-28 10:30,28,2.916,2.916,2.91,2.911,81
20191101|2018-12-28 11:00,28,2.91,2.912,2.91,2.912,31
20191101|2018-12-28 11:30,28,2.912,2.912,2.912,2.912,1
20191101|2018-12-28 12:00,28,2.905,2.905,2.9,2.9,52
20191101|2018-12-28 12:30,28,2.888,2.888,2.886,2.886,3
20191101|2018-12-28 13:30,28,2.891,2.898,2.891,2.898,4
20191101|2018-12-28 14:00,28,2.899,2.899,2.899,2.899,1
20191101|2018-12-28 14:30,28,2.895,2.895,2.893,2.893,3
20191101|2018-12-30 18:00,31,2.873,2.882,2.868,2.871,32
20191101|2018-12-30 18:30,31,2.875,2.877,2.875,2.876,3
20191101|2018-12-30 20:00,31,2.887,2.887,2.887,2.887,1
20191101|2018-12-30 20:30,31,2.888,2.888,2.888,2.888,5
20191101|2018-12-30 21:00,31,2.888,2.888,2.888,2.888,2
20191101|2018-12-30 22:30,31,2.882,2.882,2.882,2.882,1
20191101|2018-12-31 00:00,31,2.882,2.882,2.882,2.882,1
20191101|2018-12-31 00:30,31,2.88,2.88,2.88,2.88,1
20191101|2018-12-31 05:00,31,2.861,2.861,2.861,2.861,1
20191101|2018-12-31 05:30,31,2.861,2.861,2.861,2.861,1
20191101|2018-12-31 06:00,31,2.869,2.87,2.869,2.87,5
20191101|2018-12-31 06:30,31,2.87,2.874,2.87,2.874,3
20191101|2018-12-31 07:00,31,2.879,2.879,2.879,2.879,5
20191101|2018-12-31 07:30,31,2.88,2.883,2.88,2.88,4
20191101|2018-12-31 08:00,31,2.895,2.895,2.88,2.883,127
20191101|2018-12-31 08:30,31,2.882,2.882,2.857,2.858,78
20191101|2018-12-31 09:00,31,2.858,2.861,2.856,2.861,51
20191101|2018-12-31 09:30,31,2.861,2.861,2.855,2.855,2
20191101|2018-12-31 10:00,31,2.855,2.855,2.851,2.851,56
20191101|2018-12-31 10:30,31,2.854,2.854,2.846,2.854,17
20191101|2018-12-31 11:30,31,2.844,2.844,2.844,2.844,1
20191101|2018-12-31 12:00,31,2.842,2.842,2.835,2.835,13
20191101|2018-12-31 12:30,31,2.832,2.832,2.819,2.82,29
20191101|2018-12-31 13:00,31,2.819,2.819,2.801,2.801,33
20191101|2018-12-31 13:30,31,2.812,2.818,2.812,2.818,6
20191101|2018-12-31 14:30,31,2.811,2.811,2.811,2.811,3
20191101|2019-01-01 17:00,2,2.79,2.79,2.79,2.79,1
20191101|2019-01-02 01:00,2,2.819,2.819,2.814,2.814,2
20191101|2019-01-02 01:30,2,2.815,2.815,2.8,2.805,7
20191101|2019-01-02 02:00,2,2.805,2.805,2.805,2.805,17
20191101|2019-01-02 06:30,2,2.802,2.807,2.802,2.807,2
20191101|2019-01-02 07:00,2,2.804,2.809,2.804,2.809,4
20191101|2019-01-02 07:30,2,2.81,2.817,2.795,2.795,37
20191101|2019-01-02 08:00,2,2.801,2.801,2.784,2.794,30
20191101|2019-01-02 08:30,2,2.794,2.803,2.787,2.801,71
20191101|2019-01-02 09:00,2,2.801,2.807,2.796,2.796,149
20191101|2019-01-02 09:30,2,2.796,2.807,2.788,2.804,13
20191101|2019-01-02 10:00,2,2.806,2.806,2.792,2.792,21
20191101|2019-01-02 10:30,2,2.789,2.789,2.769,2.769,127
20191101|2019-01-02 11:00,2,2.77,2.774,2.758,2.774,47
20191101|2019-01-02 11:30,2,2.775,2.784,2.773,2.774,24
20191101|2019-01-02 12:00,2,2.769,2.769,2.764,2.766,9
20191101|2019-01-02 12:30,2,2.776,2.776,2.773,2.773,9
20191101|2019-01-02 13:00,2,2.77,2.77,2.73,2.732,31
20191101|2019-01-02 14:00,2,2.74,2.741,2.739,2.741,18
20191101|2019-01-02 14:30,2,2.744,2.744,2.744,2.744,2
20191101|2019-01-02 15:00,2,2.747,2.747,2.747,2.747,1
20191101|2019-01-02 15:30,2,2.751,2.751,2.751,2.751,1
20191101|2019-01-03 05:00,3,2.756,2.756,2.756,2.756,2
20191101|2019-01-03 05:30,3,2.756,2.767,2.756,2.766,14
20191101|2019-01-03 06:00,3,2.749,2.759,2.746,2.746,5
20191101|2019-01-03 06:30,3,2.737,2.737,2.732,2.732,4
20191101|2019-01-03 07:00,3,2.743,2.743,2.735,2.735,5
20191101|2019-01-03 07:30,3,2.726,2.726,2.72,2.72,7
20191101|2019-01-03 08:00,3,2.72,2.735,2.715,2.733,23
20191101|2019-01-03 08:30,3,2.731,2.731,2.726,2.727,20
20191101|2019-01-03 09:00,3,2.723,2.726,2.723,2.726,6
20191101|2019-01-03 09:30,3,2.726,2.728,2.723,2.724,15
20191101|2019-01-03 10:00,3,2.725,2.728,2.718,2.718,4
20191101|2019-01-03 10:30,3,2.715,2.727,2.711,2.726,275
20191101|2019-01-03 11:00,3,2.731,2.734,2.731,2.734,14
20191101|2019-01-03 11:30,3,2.738,2.739,2.738,2.739,2
20191101|2019-01-03 12:00,3,2.735,2.739,2.73,2.738,15
20191101|2019-01-03 12:30,3,2.733,2.733,2.73,2.73,2
20191101|2019-01-03 13:00,3,2.728,2.729,2.726,2.727,7
20191101|2019-01-03 13:30,3,2.726,2.726,2.724,2.724,5
20191101|2019-01-03 14:00,3,2.729,2.73,2.727,2.727,21
20191101|2019-01-03 14:30,3,2.728,2.729,2.728,2.729,4
20191101|2019-01-04 01:30,4,2.742,2.742,2.742,2.742,1
20191101|2019-01-04 02:30,4,2.744,2.746,2.742,2.742,3
20191101|2019-01-04 04:30,4,2.751,2.751,2.751,2.751,1
20191101|2019-01-04 05:30,4,2.748,2.748,2.748,2.748,1
20191101|2019-01-04 06:00,4,2.742,2.743,2.737,2.743,3
20191101|2019-01-04 06:30,4,2.748,2.749,2.745,2.749,17
20191101|2019-01-04 07:00,4,2.746,2.761,2.745,2.761,51
20191101|2019-01-04 07:30,4,2.762,2.762,2.762,2.762,1
20191101|2019-01-04 08:00,4,2.764,2.765,2.753,2.753,8
20191101|2019-01-04 08:30,4,2.757,2.76,2.752,2.752,12
20191101|2019-01-04 09:00,4,2.754,2.754,2.754,2.754,1
20191101|2019-01-04 09:30,4,2.738,2.757,2.738,2.757,18
20191101|2019-01-04 10:00,4,2.758,2.766,2.756,2.756,16
20191101|2019-01-04 10:30,4,2.76,2.764,2.76,2.764,2
20191101|2019-01-04 11:00,4,2.763,2.767,2.757,2.757,6
20191101|2019-01-04 11:30,4,2.774,2.787,2.774,2.786,20
20191101|2019-01-04 12:00,4,2.78,2.786,2.78,2.786,3
20191101|2019-01-04 12:30,4,2.785,2.785,2.778,2.78,261
20191101|2019-01-04 13:00,4,2.777,2.786,2.777,2.786,8
20191101|2019-01-04 13:30,4,2.785,2.785,2.775,2.779,299
20191101|2019-01-04 14:00,4,2.785,2.785,2.784,2.785,5
20191101|2019-01-04 14:30,4,2.784,2.784,2.782,2.782,3
20191101|2019-01-04 15:00,4,2.784,2.785,2.784,2.785,7
20191101|2019-01-06 21:30,7,2.764,2.764,2.764,2.764,1
20191101|2019-01-06 22:30,7,2.762,2.762,2.762,2.762,1
20191101|2019-01-06 23:00,7,2.768,2.768,2.768,2.768,2
20191101|2019-01-07 01:30,7,2.763,2.763,2.763,2.763,1
20191101|2019-01-07 02:00,7,2.763,2.763,2.763,2.763,1
20191101|2019-01-07 08:00,7,2.784,2.784,2.774,2.779,27
20191101|2019-01-07 08:30,7,2.784,2.784,2.778,2.778,29
20191101|2019-01-07 09:00,7,2.779,2.787,2.779,2.784,10
20191101|2019-01-07 09:30,7,2.784,2.793,2.784,2.793,33
20191101|2019-01-07 10:00,7,2.799,2.811,2.799,2.809,14
20191101|2019-01-07 10:30,7,2.812,2.812,2.792,2.797,28
20191101|2019-01-07 11:00,7,2.797,2.8,2.794,2.799,18
20191101|2019-01-07 11:30,7,2.799,2.802,2.799,2.802,3
20191101|2019-01-07 12:00,7,2.795,2.796,2.795,2.795,68
20191101|2019-01-07 12:30,7,2.798,2.801,2.796,2.801,79
20191101|2019-01-07 13:00,7,2.801,2.804,2.799,2.799,25
20191101|2019-01-07 14:00,7,2.8,2.8,2.799,2.799,2
20191101|2019-01-07 14:30,7,2.802,2.802,2.802,2.802,1
20191101|2019-01-07 15:00,7,2.797,2.797,2.797,2.797,1
20191101|2019-01-07 15:30,7,2.803,2.803,2.803,2.803,3
20191101|2019-01-07 23:00,8,2.823,2.825,2.823,2.825,2
20191101|2019-01-07 23:30,8,2.828,2.828,2.828,2.828,1
20191101|2019-01-08 01:00,8,2.832,2.836,2.832,2.836,2
20191101|2019-01-08 01:30,8,2.839,2.839,2.831,2.831,3
20191101|2019-01-08 06:30,8,2.83,2.83,2.82,2.83,57
20191101|2019-01-08 07:00,8,2.829,2.83,2.828,2.83,57
20191101|2019-01-08 07:30,8,2.824,2.83,2.824,2.828,44
20191101|2019-01-08 08:00,8,2.826,2.844,2.825,2.844,224
20191101|2019-01-08 08:30,8,2.849,2.854,2.842,2.851,50
20191101|2019-01-08 09:00,8,2.845,2.851,2.844,2.851,37
20191101|2019-01-08 09:30,8,2.85,2.857,2.85,2.855,9
20191101|2019-01-08 10:00,8,2.849,2.849,2.849,2.849,1
20191101|2019-01-08 10:30,8,2.843,2.845,2.843,2.845,5
20191101|2019-01-08 11:00,8,2.855,2.857,2.855,2.857,5
20191101|2019-01-08 11:30,8,2.858,2.858,2.854,2.856,14
20191101|2019-01-08 12:30,8,2.848,2.849,2.839,2.839,57
20191101|2019-01-08 13:00,8,2.835,2.839,2.825,2.825,59
20191101|2019-01-08 13:30,8,2.824,2.824,2.824,2.824,4
20191101|2019-01-08 14:00,8,2.836,2.836,2.836,2.836,2
20191101|2019-01-08 15:00,8,2.836,2.84,2.836,2.84,4
20191101|2019-01-08 15:30,8,2.84,2.84,2.84,2.84,10
20191101|2019-01-08 23:00,9,2.853,2.853,2.848,2.848,2
20191101|2019-01-09 06:00,9,2.856,2.856,2.855,2.855,15
20191101|2019-01-09 06:30,9,2.855,2.855,2.85,2.85,18
20191101|2019-01-09 07:00,9,2.846,2.846,2.846,2.846,1
20191101|2019-01-09 07:30,9,2.848,2.86,2.848,2.86,7
20191101|2019-01-09 08:00,9,2.847,2.855,2.847,2.854,19
20191101|2019-01-09 08:30,9,2.848,2.848,2.848,2.848,1
20191101|2019-01-09 09:00,9,2.857,2.859,2.853,2.853,17
20191101|2019-01-09 09:30,9,2.852,2.858,2.852,2.856,48
20191101|2019-01-09 10:00,9,2.859,2.864,2.859,2.859,5
20191101|2019-01-09 10:30,9,2.857,2.864,2.857,2.859,25
20191101|2019-01-09 11:00,9,2.86,2.861,2.858,2.858,11
20191101|2019-01-09 11:30,9,2.865,2.866,2.865,2.865,3
20191101|2019-01-09 12:00,9,2.857,2.862,2.855,2.862,32
20191101|2019-01-09 12:30,9,2.855,2.855,2.852,2.852,41
20191101|2019-01-09 13:00,9,2.851,2.855,2.847,2.855,29
20191101|2019-01-09 13:30,9,2.852,2.858,2.851,2.858,24
20191101|2019-01-09 14:30,9,2.861,2.861,2.861,2.861,50
20191101|2019-01-09 15:00,9,2.862,2.862,2.862,2.862,5
20191101|2019-01-10 05:00,10,2.866,2.866,2.866,2.866,1
20191101|2019-01-10 05:30,10,2.87,2.872,2.87,2.872,4
20191101|2019-01-10 06:30,10,2.872,2.872,2.872,2.872,3
20191101|2019-01-10 07:00,10,2.882,2.882,2.882,2.882,1
20191101|2019-01-10 07:30,10,2.885,2.885,2.885,2.885,1
20191101|2019-01-10 08:00,10,2.892,2.895,2.877,2.877,76
20191101|2019-01-10 08:30,10,2.871,2.878,2.871,2.876,12
20191101|2019-01-10 09:00,10,2.882,2.884,2.882,2.884,12
20191101|2019-01-10 09:30,10,2.883,2.887,2.871,2.872,29
20191101|2019-01-10 10:00,10,2.87,2.882,2.867,2.877,27
20191101|2019-01-10 10:30,10,2.879,2.883,2.876,2.876,15
20191101|2019-01-10 11:00,10,2.883,2.884,2.873,2.881,8
20191101|2019-01-10 12:00,10,2.88,2.882,2.879,2.882,7
20191101|2019-01-10 12:30,10,2.879,2.879,2.879,2.879,5
20191101|2019-01-10 13:00,10,2.88,2.88,2.865,2.865,30
20191101|2019-01-10 13:30,10,2.86,2.86,2.858,2.858,2
20191101|2019-01-10 14:00,10,2.868,2.868,2.868,2.868,4
20191101|2019-01-10 14:30,10,2.868,2.869,2.868,2.869,8
20191101|2019-01-10 15:00,10,2.867,2.868,2.862,2.862,107
20191101|2019-01-10 15:30,10,2.861,2.861,2.861,2.861,1
20191101|2019-01-10 23:30,11,2.888,2.888,2.879,2.879,3
20191101|2019-01-11 07:00,11,2.892,2.892,2.89,2.89,2
20191101|2019-01-11 07:30,11,2.879,2.879,2.879,2.879,5
20191101|2019-01-11 08:00,11,2.879,2.89,2.879,2.89,41
20191101|2019-01-11 08:30,11,2.89,2.89,2.883,2.883,12
20191101|2019-01-11 09:00,11,2.882,2.887,2.882,2.887,9
20191101|2019-01-11 09:30,11,2.886,2.89,2.886,2.89,13
20191101|2019-01-11 10:00,11,2.891,2.891,2.888,2.888,42
20191101|2019-01-11 10:30,11,2.891,2.894,2.891,2.893,12
20191101|2019-01-11 11:00,11,2.9,2.9,2.9,2.9,2
20191101|2019-01-11 11:30,11,2.897,2.901,2.897,2.899,5
20191101|2019-01-11 12:00,11,2.897,2.898,2.895,2.895,17
20191101|2019-01-11 12:30,11,2.902,2.911,2.902,2.908,10
20191101|2019-01-11 13:00,11,2.908,2.908,2.896,2.898,90
20191101|2019-01-11 13:30,11,2.901,2.915,2.901,2.915,67
20191101|2019-01-11 14:00,11,2.916,2.92,2.916,2.92,13
20191101|2019-01-11 15:30,11,2.918,2.92,2.918,2.92,34
20191101|2019-01-13 17:00,14,2.94,2.95,2.94,2.95,103
20191101|2019-01-13 18:00,14,2.953,2.954,2.953,2.954,2
20191101|2019-01-13 20:00,14,2.953,2.953,2.953,2.953,1
20191101|2019-01-13 21:30,14,2.955,2.955,2.955,2.955,1
20191101|2019-01-14 01:30,14,2.949,2.949,2.949,2.949,1
20191101|2019-01-14 05:30,14,2.955,2.957,2.955,2.957,12
20191101|2019-01-14 06:00,14,2.965,2.971,2.965,2.971,4
20191101|2019-01-14 06:30,14,2.971,2.971,2.96,2.96,98
20191101|2019-01-14 07:00,14,2.958,2.958,2.957,2.957,3
20191101|2019-01-14 07:30,14,2.96,2.963,2.96,2.963,2
20191101|2019-01-14 08:00,14,2.967,2.97,2.966,2.968,50
20191101|2019-01-14 08:30,14,2.976,2.986,2.976,2.986,59
20191101|2019-01-14 09:00,14,2.987,2.991,2.985,2.991,38
20191101|2019-01-14 09:30,14,2.988,2.99,2.981,2.981,18
20191101|2019-01-14 10:00,14,2.982,2.982,2.975,2.975,29
20191101|2019-01-14 10:30,14,2.975,2.99,2.975,2.989,183
20191101|2019-01-14 11:00,14,2.983,2.989,2.973,2.973,52
20191101|2019-01-14 11:30,14,2.971,2.972,2.966,2.97,116
20191101|2019-01-14 12:00,14,2.969,2.972,2.964,2.972,79
20191101|2019-01-14 12:30,14,2.975,2.985,2.975,2.985,21
20191101|2019-01-14 13:00,14,2.981,2.985,2.974,2.974,63
20191101|2019-01-14 13:30,14,2.973,2.979,2.973,2.978,9
20191101|2019-01-14 14:30,14,2.961,2.967,2.961,2.967,10
20191101|2019-01-14 15:00,14,2.967,2.973,2.967,2.973,4
20191101|2019-01-14 15:30,14,2.964,2.964,2.964,2.964,3
20191101|2019-01-14 17:00,15,2.971,2.989,2.971,2.989,40
20191101|2019-01-14 19:30,15,2.974,2.974,2.974,2.974,2
20191101|2019-01-14 20:00,15,2.974,2.974,2.974,2.974,3
20191101|2019-01-14 22:00,15,2.974,2.974,2.974,2.974,1
20191101|2019-01-14 22:30,15,2.975,2.975,2.975,2.975,1
20191101|2019-01-15 01:30,15,2.982,2.982,2.982,2.982,1
20191101|2019-01-15 02:30,15,2.962,2.962,2.962,2.962,1
20191101|2019-01-15 03:00,15,2.96,2.96,2.96,2.96,3
20191101|2019-01-15 05:30,15,2.955,2.955,2.95,2.955,6
20191101|2019-01-15 06:00,15,2.944,2.944,2.944,2.944,1
20191101|2019-01-15 07:00,15,2.952,2.952,2.952,2.952,1
20191101|2019-01-15 07:30,15,2.961,2.966,2.961,2.966,4
20191101|2019-01-15 08:00,15,2.97,2.972,2.958,2.959,43
20191101|2019-01-15 08:30,15,2.965,2.974,2.96,2.964,232
20191101|2019-01-15 09:00,15,2.961,2.969,2.958,2.958,103
20191101|2019-01-15 09:30,15,2.95,2.95,2.947,2.947,9
20191101|2019-01-15 10:00,15,2.929,2.929,2.927,2.928,26
20191101|2019-01-15 10:30,15,2.927,2.941,2.921,2.941,36
20191101|2019-01-15 11:00,15,2.939,2.939,2.937,2.937,51
20191101|2019-01-15 11:30,15,2.935,2.938,2.935,2.938,2
20191101|2019-01-15 12:00,15,2.934,2.935,2.931,2.931,25
20191101|2019-01-15 12:30,15,2.935,2.935,2.928,2.932,39
20191101|2019-01-15 13:00,15,2.935,2.935,2.916,2.917,35
20191101|2019-01-15 13:30,15,2.933,2.934,2.933,2.934,8
20191101|2019-01-15 14:00,15,2.922,2.922,2.92,2.92,10
20191101|2019-01-15 14:30,15,2.917,2.917,2.916,2.916,5
20191101|2019-01-15 15:30,15,2.903,2.903,2.902,2.902,7
20191101|2019-01-15 22:00,16,2.894,2.894,2.894,2.894,1
20191101|2019-01-15 23:00,16,2.891,2.891,2.879,2.879,2
20191101|2019-01-15 23:30,16,2.88,2.897,2.88,2.896,6
20191101|2019-01-16 06:00,16,2.921,2.921,2.92,2.92,50
20191101|2019-01-16 06:30,16,2.93,2.93,2.93,2.93,2
20191101|2019-01-16 07:00,16,2.93,2.945,2.93,2.945,104
20191101|2019-01-16 07:30,16,2.949,2.96,2.949,2.957,88
20191101|2019-01-16 08:00,16,2.956,2.969,2.956,2.959,86
20191101|2019-01-16 08:30,16,2.958,2.966,2.958,2.961,101
20191101|2019-01-16 09:00,16,2.961,2.963,2.952,2.963,23
20191101|2019-01-16 09:30,16,2.967,2.97,2.966,2.969,88
20191101|2019-01-16 10:00,16,2.965,2.968,2.958,2.958,30
20191101|2019-01-16 10:30,16,2.955,2.955,2.952,2.954,18
20191101|2019-01-16 11:00,16,2.947,2.947,2.916,2.92,553
20191101|2019-01-16 11:30,16,2.935,2.939,2.935,2.939,11
20191101|2019-01-16 12:00,16,2.926,2.926,2.924,2.924,10
20191101|2019-01-16 12:30,16,2.923,2.923,2.911,2.914,127
20191101|2019-01-16 13:00,16,2.916,2.926,2.909,2.919,462
20191101|2019-01-16 13:30,16,2.919,2.922,2.909,2.92,56
20191101|2019-01-16 14:00,16,2.923,2.927,2.923,2.927,6
20191101|2019-01-16 14:30,16,2.929,2.931,2.929,2.93,278
20191101|2019-01-16 15:00,16,2.931,2.932,2.93,2.931,7
20191101|2019-01-16 15:30,16,2.935,2.937,2.933,2.937,19
20191101|2019-01-17 06:30,17,2.955,2.969,2.955,2.968,20
20191101|2019-01-17 08:00,17,2.956,2.956,2.947,2.954,36
20191101|2019-01-17 08:30,17,2.953,2.953,2.953,2.953,2
20191101|2019-01-17 09:30,17,2.953,2.957,2.938,2.942,17
20191101|2019-01-17 10:00,17,2.943,2.943,2.93,2.931,79
20191101|2019-01-17 10:30,17,2.93,2.941,2.93,2.941,187
20191101|2019-01-17 11:00,17,2.935,2.952,2.935,2.952,194
20191101|2019-01-17 11:30,17,2.956,2.96,2.955,2.956,39
20191101|2019-01-17 12:00,17,2.953,2.953,2.953,2.953,1
20191101|2019-01-17 12:30,17,2.942,2.942,2.941,2.941,2
20191101|2019-01-17 13:00,17,2.936,2.948,2.935,2.948,144
20191101|2019-01-17 13:30,17,2.94,2.945,2.937,2.945,150
20191101|2019-01-17 14:00,17,2.942,2.942,2.941,2.941,6
20191101|2019-01-17 14:30,17,2.94,2.94,2.938,2.94,167
20191101|2019-01-17 15:00,17,2.935,2.936,2.935,2.935,35
20191101|2019-01-17 15:30,17,2.935,2.935,2.935,2.935,216
20191101|2019-01-17 23:30,18,2.935,2.935,2.935,2.935,1
20191101|2019-01-18 01:00,18,2.935,2.94,2.935,2.94,2
20191101|2019-01-18 01:30,18,2.93,2.93,2.93,2.93,1
20191101|2019-01-18 08:00,18,2.931,2.934,2.931,2.932,13
20191101|2019-01-18 08:30,18,2.933,2.934,2.933,2.934,4
20191101|2019-01-18 09:00,18,2.942,2.942,2.935,2.935,12
20191101|2019-01-18 09:30,18,2.93,2.938,2.922,2.925,280
20191101|2019-01-18 10:00,18,2.925,2.932,2.922,2.93,11
20191101|2019-01-18 10:30,18,2.935,2.935,2.935,2.935,1
20191101|2019-01-18 11:00,18,2.941,2.946,2.939,2.945,145
20191101|2019-01-18 11:30,18,2.952,2.952,2.951,2.951,2
20191101|2019-01-18 12:00,18,2.951,2.959,2.951,2.959,15
20191101|2019-01-18 12:30,18,2.96,2.97,2.96,2.963,25
20191101|2019-01-18 13:00,18,2.964,2.976,2.964,2.976,180
20191101|2019-01-18 13:30,18,2.974,2.974,2.965,2.965,104
20191101|2019-01-18 14:00,18,2.965,2.972,2.965,2.972,32
20191101|2019-01-18 14:30,18,2.965,2.967,2.965,2.965,254
20191101|2019-01-18 15:00,18,2.976,2.976,2.976,2.976,3
20191101|2019-01-20 18:00,22,2.966,2.966,2.965,2.965,6
20191101|2019-01-20 18:30,22,2.965,2.965,2.965,2.965,7
20191101|2019-01-20 19:00,22,2.96,2.96,2.96,2.96,3
20191101|2019-01-20 21:00,22,2.965,2.965,2.965,2.965,17
20191101|2019-01-20 21:30,22,2.965,2.965,2.965,2.965,7
20191101|2019-01-20 22:00,22,2.965,2.965,2.965,2.965,43
20191101|2019-01-20 22:30,22,2.965,2.965,2.965,2.965,5
20191101|2019-01-20 23:30,22,2.965,2.965,2.965,2.965,40
20191101|2019-01-21 01:30,22,2.961,2.961,2.961,2.961,1
20191101|2019-01-21 08:00,22,2.964,2.964,2.964,2.964,20
20191101|2019-01-21 08:30,22,2.966,2.974,2.965,2.969,85
20191101|2019-01-21 09:00,22,2.972,2.972,2.972,2.972,1
20191101|2019-01-21 09:30,22,2.97,2.97,2.97,2.97,1
20191101|2019-01-21 10:00,22,2.97,2.97,2.97,2.97,6
20191101|2019-01-21 11:00,22,2.964,2.964,2.951,2.951,18
20191101|2019-01-21 11:30,22,2.949,2.949,2.944,2.947,11
20191101|2019-01-21 17:00,22,2.96,2.96,2.958,2.958,9
20191101|2019-01-21 17:30,22,2.951,2.952,2.951,2.952,2
20191101|2019-01-21 23:30,22,2.959,2.959,2.959,2.959,1
20191101|2019-01-22 01:30,22,2.947,2.947,2.947,2.947,1
20191101|2019-01-22 02:00,22,2.947,2.947,2.946,2.946,6
20191101|2019-01-22 06:00,22,2.947,2.947,2.945,2.945,125
20191101|2019-01-22 06:30,22,2.957,2.957,2.954,2.954,34
20191101|2019-01-22 07:00,22,2.948,2.948,2.934,2.936,25
20191101|2019-01-22 07:30,22,2.933,2.94,2.932,2.94,32
20191101|2019-01-22 08:00,22,2.936,2.945,2.935,2.945,24
20191101|2019-01-22 08:30,22,2.947,2.947,2.944,2.944,14
20191101|2019-01-22 09:00,22,2.949,2.949,2.943,2.943,255
20191101|2019-01-22 09:30,22,2.945,2.946,2.945,2.946,3
20191101|2019-01-22 10:00,22,2.954,2.96,2.954,2.96,147
20191101|2019-01-22 10:30,22,2.96,2.962,2.952,2.953,43
20191101|2019-01-22 11:00,22,2.95,2.954,2.95,2.953,28
20191101|2019-01-22 11:30,22,2.949,2.95,2.937,2.937,70
20191101|2019-01-22 12:00,22,2.942,2.943,2.937,2.937,14
20191101|2019-01-22 12:30,22,2.945,2.947,2.945,2.947,3
20191101|2019-01-22 13:00,22,2.94,2.95,2.935,2.95,76
20191101|2019-01-22 13:30,22,2.947,2.947,2.936,2.936,6
20191101|2019-01-22 14:00,22,2.936,2.945,2.936,2.945,127
20191101|2019-01-22 14:30,22,2.948,2.949,2.948,2.949,10
20191101|2019-01-22 15:00,22,2.95,2.955,2.95,2.955,125
20191101|2019-01-22 17:00,23,2.962,2.962,2.962,2.962,1
20191101|2019-01-22 19:00,23,2.97,2.97,2.97,2.97,1
20191101|2019-01-22 22:30,23,2.97,2.97,2.97,2.97,1
20191101|2019-01-23 01:00,23,2.974,2.975,2.974,2.975,2
20191101|2019-01-23 01:30,23,2.972,2.972,2.97,2.972,6
20191101|2019-01-23 02:00,23,2.973,2.973,2.972,2.972,3
20191101|2019-01-23 04:00,23,2.979,2.979,2.979,2.979,1
20191101|2019-01-23 04:30,23,2.977,2.979,2.965,2.979,11
20191101|2019-01-23 06:00,23,2.973,2.977,2.973,2.977,2
20191101|2019-01-23 06:30,23,2.978,2.978,2.976,2.976,2
20191101|2019-01-23 07:00,23,2.976,2.983,2.976,2.983,4
20191101|2019-01-23 07:30,23,2.985,2.988,2.971,2.971,7
20191101|2019-01-23 08:00,23,2.975,2.976,2.972,2.973,55
20191101|2019-01-23 08:30,23,2.969,2.979,2.969,2.978,13
20191101|2019-01-23 09:00,23,2.975,2.981,2.975,2.981,19
20191101|2019-01-23 09:30,23,2.981,2.982,2.97,2.97,6
20191101|2019-01-23 10:00,23,2.97,2.976,2.966,2.968,23
20191101|2019-01-23 10:30,23,2.968,2.968,2.964,2.964,32
20191101|2019-01-23 11:00,23,2.969,2.97,2.945,2.945,111
20191101|2019-01-23 11:30,23,2.944,2.95,2.943,2.947,110
20191101|2019-01-23 12:00,23,2.936,2.936,2.915,2.92,105
20191101|2019-01-23 12:30,23,2.92,2.934,2.92,2.93,373
20191101|2019-01-23 13:00,23,2.93,2.932,2.93,2.931,139
20191101|2019-01-23 13:30,23,2.938,2.939,2.938,2.939,3
20191101|2019-01-23 14:00,23,2.932,2.932,2.932,2.932,5
20191101|2019-01-23 15:00,23,2.936,2.936,2.936,2.936,1
20191101|2019-01-23 22:30,24,2.93,2.93,2.93,2.93,2
20191101|2019-01-24 01:30,24,2.945,2.945,2.945,2.945,2
20191101|2019-01-24 05:30,24,2.961,2.961,2.961,2.961,1
20191101|2019-01-24 06:00,24,2.972,2.972,2.972,2.972,2
20191101|2019-01-24 06:30,24,2.968,2.973,2.968,2.968,4
20191101|2019-01-24 07:00,24,2.966,2.966,2.966,2.966,1
20191101|2019-01-24 07:30,24,2.972,2.973,2.967,2.972,37
20191101|2019-01-24 08:00,24,2.958,2.96,2.958,2.96,11
20191101|2019-01-24 08:30,24,2.961,2.961,2.961,2.961,43
20191101|2019-01-24 09:00,24,2.96,2.96,2.96,2.96,3
20191101|2019-01-24 09:30,24,2.961,2.961,2.951,2.952,20
20191101|2019-01-24 10:00,24,2.952,2.969,2.952,2.969,49
20191101|2019-01-24 12:00,24,2.965,2.967,2.965,2.967,23
20191101|2019-01-24 12:30,24,2.954,2.961,2.95,2.957,84
20191101|2019-01-24 13:00,24,2.957,2.97,2.954,2.97,151
20191101|2019-01-24 13:30,24,2.969,2.975,2.96,2.975,135
20191101|2019-01-24 14:00,24,2.967,2.971,2.967,2.971,4
20191101|2019-01-24 15:00,24,2.967,2.967,2.967,2.967,1
20191101|2019-01-24 18:00,25,2.974,2.974,2.974,2.974,1
20191101|2019-01-25 04:30,25,2.967,2.967,2.96,2.965,52
20191101|2019-01-25 05:00,25,2.965,2.965,2.965,2.965,48
20191101|2019-01-25 06:30,25,2.959,2.959,2.959,2.959,1
20191101|2019-01-25 07:30,25,2.957,2.96,2.944,2.953,43
20191101|2019-01-25 08:00,25,2.954,2.954,2.95,2.951,31
20191101|2019-01-25 08:30,25,2.959,2.962,2.959,2.961,3
20191101|2019-01-25 09:00,25,2.961,2.961,2.961,2.961,10
20191101|2019-01-25 09:30,25,2.962,2.972,2.962,2.972,11
20191101|2019-01-25 10:00,25,2.975,2.976,2.975,2.976,35
20191101|2019-01-25 10:30,25,2.978,2.988,2.978,2.988,43
20191101|2019-01-25 11:00,25,2.989,2.994,2.98,2.987,81
20191101|2019-01-25 11:30,25,2.987,2.997,2.987,2.995,200
20191101|2019-01-25 12:00,25,2.993,2.993,2.987,2.988,34
20191101|2019-01-25 12:30,25,2.985,2.99,2.985,2.989,13
20191101|2019-01-25 13:00,25,2.989,2.995,2.989,2.995,86
20191101|2019-01-25 13:30,25,2.992,2.995,2.989,2.989,106
20191101|2019-01-25 14:00,25,2.99,2.99,2.987,2.987,21
20191101|2019-01-25 14:30,25,2.985,2.985,2.982,2.984,33
20191101|2019-01-25 15:00,25,2.981,2.981,2.981,2.981,1
20191101|2019-01-27 17:00,28,2.936,2.936,2.916,2.935,103
20191101|2019-01-27 17:30,28,2.935,2.935,2.935,2.935,5
20191101|2019-01-27 18:00,28,2.935,2.935,2.935,2.935,156
20191101|2019-01-27 19:00,28,2.945,2.945,2.945,2.945,15
20191101|2019-01-27 19:30,28,2.944,2.944,2.944,2.944,10
20191101|2019-01-27 23:30,28,2.954,2.954,2.954,2.954,1
20191101|2019-01-28 03:00,28,2.953,2.953,2.953,2.953,1
20191101|2019-01-28 04:00,28,2.952,2.952,2.95,2.95,32
20191101|2019-01-28 05:00,28,2.95,2.95,2.95,2.95,18
20191101|2019-01-28 05:30,28,2.951,2.951,2.951,2.951,1
20191101|2019-01-28 06:00,28,2.96,2.96,2.96,2.96,1
20191101|2019-01-28 06:30,28,2.963,2.963,2.96,2.96,50
20191101|2019-01-28 07:30,28,2.952,2.952,2.952,2.952,1
20191101|2019-01-28 08:00,28,2.946,2.96,2.946,2.96,16
20191101|2019-01-28 08:30,28,2.962,2.965,2.962,2.964,42
20191101|2019-01-28 09:00,28,2.961,2.965,2.961,2.965,16
20191101|2019-01-28 10:00,28,2.966,2.966,2.966,2.966,1
20191101|2019-01-28 10:30,28,2.966,2.968,2.966,2.968,7
20191101|2019-01-28 11:00,28,2.969,2.97,2.969,2.97,2
20191101|2019-01-28 11:30,28,2.959,2.959,2.959,2.959,1
20191101|2019-01-28 12:00,28,2.961,2.962,2.961,2.962,2
20191101|2019-01-28 12:30,28,2.957,2.957,2.952,2.952,9
20191101|2019-01-28 13:00,28,2.946,2.952,2.943,2.951,16
20191101|2019-01-28 13:30,28,2.95,2.955,2.949,2.955,10
20191101|2019-01-28 14:00,28,2.951,2.951,2.951,2.951,1
20191101|2019-01-28 14:30,28,2.946,2.955,2.946,2.955,11
20191101|2019-01-28 15:00,28,2.956,2.956,2.956,2.956,1
20191101|2019-01-28 19:30,29,2.96,2.96,2.96,2.96,1
20191101|2019-01-29 07:30,29,2.961,2.961,2.923,2.925,441
20191101|2019-01-29 08:00,29,2.933,2.939,2.933,2.938,111
20191101|2019-01-29 08:30,29,2.943,2.944,2.933,2.933,64
20191101|2019-01-29 09:00,29,2.925,2.942,2.925,2.942,102
20191101|2019-01-29 09:30,29,2.941,2.947,2.94,2.944,291
20191101|2019-01-29 10:00,29,2.948,2.952,2.948,2.952,4
20191101|2019-01-29 10:30,29,2.952,2.954,2.945,2.945,16
20191101|2019-01-29 11:00,29,2.946,2.956,2.946,2.956,36
20191101|2019-01-29 11:30,29,2.966,2.97,2.963,2.963,80
20191101|2019-01-29 12:00,29,2.967,2.971,2.967,2.971,10
20191101|2019-01-29 12:30,29,2.975,2.979,2.974,2.975,16
20191101|2019-01-29 13:00,29,2.987,2.987,2.969,2.986,146
20191101|2019-01-29 13:30,29,2.985,2.985,2.981,2.981,16
20191101|2019-01-29 14:00,29,2.982,2.982,2.977,2.979,26
20191101|2019-01-29 14:30,29,2.977,2.977,2.973,2.973,42
20191101|2019-01-29 15:00,29,2.976,2.976,2.976,2.976,11
20191101|2019-01-29 15:30,29,2.977,2.977,2.976,2.976,7
20191101|2019-01-29 21:30,30,2.973,2.976,2.973,2.976,6
20191101|2019-01-30 04:30,30,2.96,2.96,2.96,2.96,1
20191101|2019-01-30 05:00,30,2.958,2.958,2.958,2.958,1
20191101|2019-01-30 06:00,30,2.966,2.975,2.966,2.975,12
20191101|2019-01-30 07:00,30,2.955,2.969,2.955,2.969,8
20191101|2019-01-30 07:30,30,2.962,2.969,2.962,2.968,51
20191101|2019-01-30 08:00,30,2.966,2.968,2.965,2.967,37
20191101|2019-01-30 08:30,30,2.966,2.968,2.962,2.962,209
20191101|2019-01-30 09:00,30,2.961,2.961,2.961,2.961,1
20191101|2019-01-30 09:30,30,2.957,2.965,2.957,2.965,13
20191101|2019-01-30 10:00,30,2.959,2.964,2.959,2.964,6
20191101|2019-01-30 11:00,30,2.966,2.975,2.966,2.975,17
20191101|2019-01-30 11:30,30,2.965,2.965,2.964,2.964,3
20191101|2019-01-30 12:00,30,2.965,2.965,2.963,2.963,2
20191101|2019-01-30 12:30,30,2.965,2.965,2.962,2.962,6
20191101|2019-01-30 13:00,30,2.967,2.968,2.955,2.955,38
20191101|2019-01-30 13:30,30,2.959,2.959,2.955,2.959,60
20191101|2019-01-30 14:00,30,2.96,2.961,2.96,2.96,122
20191101|2019-01-30 14:30,30,2.96,2.964,2.96,2.964,109
20191101|2019-01-30 15:00,30,2.964,2.964,2.964,2.964,5
20191101|2019-01-30 15:30,30,2.964,2.967,2.964,2.967,6
20191101|2019-01-31 02:00,31,2.979,2.98,2.979,2.98,3
20191101|2019-01-31 02:30,31,2.98,2.98,2.98,2.98,2
20191101|2019-01-31 05:00,31,2.963,2.963,2.963,2.963,1
20191101|2019-01-31 06:00,31,2.977,2.977,2.977,2.977,2
20191101|2019-01-31 07:00,31,2.967,2.967,2.967,2.967,2
20191101|2019-01-31 07:30,31,2.969,2.974,2.969,2.974,9
20191101|2019-01-31 08:00,31,2.973,2.975,2.968,2.968,63
20191101|2019-01-31 08:30,31,2.965,2.966,2.954,2.965,39
20191101|2019-01-31 09:00,31,2.965,2.967,2.964,2.964,11
20191101|2019-01-31 09:30,31,2.941,2.941,2.93,2.939,33
20191101|2019-01-31 10:00,31,2.928,2.928,2.925,2.925,26
20191101|2019-01-31 10:30,31,2.93,2.93,2.922,2.923,9
20191101|2019-01-31 11:00,31,2.924,2.935,2.921,2.934,50
20191101|2019-01-31 11:30,31,2.935,2.936,2.928,2.932,8
20191101|2019-01-31 12:00,31,2.931,2.934,2.931,2.932,24
20191101|2019-01-31 12:30,31,2.932,2.932,2.929,2.93,21
20191101|2019-01-31 13:00,31,2.925,2.925,2.914,2.914,23
20191101|2019-01-31 13:30,31,2.918,2.921,2.916,2.919,8
20191101|2019-01-31 14:00,31,2.921,2.922,2.92,2.92,8
20191101|2019-01-31 14:30,31,2.921,2.921,2.921,2.921,1
20191101|2019-01-31 15:00,31,2.922,2.924,2.917,2.917,124
20191101|2019-01-31 15:30,31,2.919,2.92,2.919,2.92,2
20191101|2019-01-31 18:00,1,2.928,2.93,2.928,2.93,2
20191101|2019-01-31 20:00,1,2.921,2.922,2.916,2.916,3
20191101|2019-02-01 01:30,1,2.907,2.909,2.9,2.9,90
20191101|2019-02-01 02:00,1,2.9,2.9,2.9,2.9,30
20191101|2019-02-01 02:30,1,2.9,2.9,2.89,2.89,6
20191101|2019-02-01 03:00,1,2.891,2.891,2.891,2.891,1
20191101|2019-02-01 05:30,1,2.897,2.9,2.897,2.899,28
20191101|2019-02-01 06:00,1,2.9,2.905,2.9,2.905,134
20191101|2019-02-01 06:30,1,2.9,2.9,2.9,2.9,20
20191101|2019-02-01 07:00,1,2.9,2.9,2.9,2.9,4
20191101|2019-02-01 07:30,1,2.898,2.898,2.894,2.894,2
20191101|2019-02-01 08:00,1,2.893,2.897,2.885,2.895,97
20191101|2019-02-01 08:30,1,2.895,2.896,2.89,2.891,93
20191101|2019-02-01 09:00,1,2.892,2.895,2.891,2.891,11
20191101|2019-02-01 09:30,1,2.89,2.898,2.89,2.898,9
20191101|2019-02-01 10:00,1,2.9,2.9,2.895,2.895,153
20191101|2019-02-01 10:30,1,2.891,2.891,2.887,2.887,7
20191101|2019-02-01 11:00,1,2.886,2.886,2.876,2.876,149
20191101|2019-02-01 11:30,1,2.873,2.877,2.865,2.865,22
20191101|2019-02-01 12:00,1,2.868,2.873,2.857,2.857,120
20191101|2019-02-01 12:30,1,2.857,2.86,2.852,2.858,177
20191101|2019-02-01 13:00,1,2.859,2.866,2.852,2.852,81
20191101|2019-02-01 13:30,1,2.856,2.858,2.855,2.855,7
20191101|2019-02-01 14:00,1,2.86,2.86,2.857,2.86,93
20191101|2019-02-01 14:30,1,2.86,2.861,2.859,2.859,54
20191101|2019-02-04 00:00,4,2.854,2.854,2.854,2.854,1
20191101|2019-02-04 01:30,4,2.843,2.844,2.843,2.843,5
20191101|2019-02-04 03:00,4,2.84,2.84,2.84,2.84,1
20191101|2019-02-04 06:30,4,2.84,2.844,2.839,2.844,3
20191101|2019-02-04 07:00,4,2.829,2.829,2.829,2.829,1
20191101|2019-02-04 07:30,4,2.826,2.826,2.81,2.81,103
20191101|2019-02-04 08:00,4,2.818,2.822,2.81,2.822,135
20191101|2019-02-04 08:30,4,2.821,2.821,2.808,2.808,216
20191101|2019-02-04 09:00,4,2.809,2.818,2.807,2.818,38
20191101|2019-02-04 09:30,4,2.818,2.827,2.816,2.82,133
20191101|2019-02-04 10:00,4,2.819,2.822,2.81,2.816,30
20191101|2019-02-04 10:30,4,2.815,2.821,2.806,2.81,108
20191101|2019-02-04 11:00,4,2.808,2.812,2.808,2.812,12
20191101|2019-02-04 11:30,4,2.814,2.814,2.81,2.811,71
20191101|2019-02-04 12:00,4,2.81,2.811,2.806,2.81,191
20191101|2019-02-04 12:30,4,2.81,2.812,2.808,2.809,130
20191101|2019-02-04 13:00,4,2.81,2.821,2.807,2.811,69
20191101|2019-02-04 13:30,4,2.813,2.814,2.813,2.814,12
20191101|2019-02-04 14:30,4,2.811,2.814,2.811,2.814,74
20191101|2019-02-04 15:00,4,2.814,2.814,2.811,2.811,5
20191101|2019-02-04 17:30,5,2.812,2.812,2.812,2.812,1
20191101|2019-02-04 19:00,5,2.816,2.816,2.816,2.816,1
20191101|2019-02-04 22:30,5,2.814,2.814,2.814,2.814,2
20191101|2019-02-04 23:30,5,2.816,2.816,2.816,2.816,1
20191101|2019-02-05 00:30,5,2.808,2.808,2.808,2.808,1
20191101|2019-02-05 04:30,5,2.813,2.813,2.813,2.813,1
20191101|2019-02-05 05:00,5,2.815,2.818,2.815,2.818,2
20191101|2019-02-05 06:30,5,2.826,2.831,2.826,2.831,4
20191101|2019-02-05 07:00,5,2.834,2.834,2.834,2.834,5
20191101|2019-02-05 07:30,5,2.827,2.841,2.825,2.841,20
20191101|2019-02-05 08:00,5,2.839,2.84,2.827,2.828,81
20191101|2019-02-05 08:30,5,2.827,2.827,2.822,2.826,47
20191101|2019-02-05 09:00,5,2.83,2.836,2.83,2.835,7
20191101|2019-02-05 09:30,5,2.835,2.84,2.835,2.84,8
20191101|2019-02-05 10:00,5,2.839,2.846,2.839,2.846,4
20191101|2019-02-05 10:30,5,2.847,2.851,2.84,2.84,33
20191101|2019-02-05 11:00,5,2.831,2.831,2.827,2.827,9
20191101|2019-02-05 11:30,5,2.826,2.832,2.823,2.832,6
20191101|2019-02-05 12:00,5,2.827,2.83,2.824,2.826,43
20191101|2019-02-05 12:30,5,2.825,2.825,2.82,2.82,15
20191101|2019-02-05 13:00,5,2.82,2.829,2.82,2.825,43
20191101|2019-02-05 13:30,5,2.829,2.836,2.829,2.836,9
20191101|2019-02-05 14:00,5,2.836,2.837,2.836,2.837,3
20191101|2019-02-05 15:00,5,2.844,2.845,2.844,2.845,10
20191101|2019-02-06 06:30,6,2.856,2.856,2.856,2.856,1
20191101|2019-02-06 07:30,6,2.85,2.85,2.845,2.845,2
20191101|2019-02-06 08:00,6,2.846,2.846,2.832,2.834,72
20191101|2019-02-06 08:30,6,2.832,2.841,2.832,2.841,41
20191101|2019-02-06 09:00,6,2.839,2.839,2.833,2.833,62
20191101|2019-02-06 09:30,6,2.834,2.837,2.834,2.837,33
20191101|2019-02-06 10:00,6,2.833,2.833,2.833,2.833,3
20191101|2019-02-06 10:30,6,2.834,2.834,2.834,2.834,2
20191101|2019-02-06 11:00,6,2.836,2.858,2.836,2.857,15
20191101|2019-02-06 11:30,6,2.853,2.853,2.853,2.853,1
20191101|2019-02-06 12:00,6,2.852,2.856,2.851,2.852,13
20191101|2019-02-06 12:30,6,2.856,2.861,2.856,2.86,14
20191101|2019-02-06 13:00,6,2.851,2.851,2.838,2.838,62
20191101|2019-02-06 13:30,6,2.839,2.848,2.839,2.846,19
20191101|2019-02-06 14:00,6,2.847,2.847,2.847,2.847,1
20191101|2019-02-06 15:00,6,2.846,2.846,2.846,2.846,1
20191101|2019-02-06 15:30,6,2.847,2.847,2.847,2.847,1
20191101|2019-02-07 01:30,7,2.833,2.833,2.818,2.818,2
20191101|2019-02-07 06:00,7,2.821,2.821,2.821,2.821,1
20191101|2019-02-07 06:30,7,2.818,2.819,2.81,2.81,11
20191101|2019-02-07 07:00,7,2.813,2.813,2.812,2.812,2
20191101|2019-02-07 07:30,7,2.813,2.822,2.813,2.822,3
20191101|2019-02-07 08:00,7,2.816,2.821,2.816,2.82,32
20191101|2019-02-07 08:30,7,2.818,2.821,2.816,2.821,20
20191101|2019-02-07 09:00,7,2.817,2.818,2.814,2.814,15
20191101|2019-02-07 09:30,7,2.811,2.813,2.799,2.799,125
20191101|2019-02-07 10:00,7,2.797,2.799,2.787,2.795,18
20191101|2019-02-07 10:30,7,2.794,2.797,2.789,2.789,41
20191101|2019-02-07 11:00,7,2.789,2.795,2.788,2.794,45
20191101|2019-02-07 11:30,7,2.796,2.796,2.78,2.78,42
20191101|2019-02-07 12:00,7,2.784,2.785,2.784,2.785,26
20191101|2019-02-07 12:30,7,2.781,2.783,2.777,2.782,18
20191101|2019-02-07 13:00,7,2.787,2.791,2.785,2.791,101
20191101|2019-02-07 13:30,7,2.79,2.8,2.79,2.8,56
20191101|2019-02-07 14:00,7,2.803,2.804,2.803,2.804,17
20191101|2019-02-07 14:30,7,2.804,2.804,2.802,2.802,3
20191101|2019-02-07 20:30,8,2.816,2.816,2.816,2.816,1
20191101|2019-02-07 23:30,8,2.805,2.805,2.805,2.805,1
20191101|2019-02-08 03:00,8,2.815,2.815,2.815,2.815,1
20191101|2019-02-08 04:30,8,2.815,2.815,2.813,2.813,2
20191101|2019-02-08 05:00,8,2.812,2.812,2.812,2.812,1
20191101|2019-02-08 06:30,8,2.819,2.826,2.814,2.822,23
20191101|2019-02-08 07:00,8,2.82,2.823,2.82,2.822,4
20191101|2019-02-08 07:30,8,2.818,2.824,2.814,2.816,13
20191101|2019-02-08 08:00,8,2.814,2.815,2.813,2.813,72
20191101|2019-02-08 08:30,8,2.812,2.812,2.797,2.797,28
20191101|2019-02-08 09:00,8,2.798,2.8,2.797,2.798,61
20191101|2019-02-08 09:30,8,2.8,2.805,2.799,2.805,98
20191101|2019-02-08 10:00,8,2.804,2.806,2.8,2.806,16
20191101|2019-02-08 10:30,8,2.806,2.806,2.8,2.803,8
20191101|2019-02-08 11:00,8,2.805,2.814,2.805,2.814,10
20191101|2019-02-08 11:30,8,2.818,2.82,2.818,2.819,3
20191101|2019-02-08 12:00,8,2.823,2.823,2.82,2.822,5
20191101|2019-02-08 12:30,8,2.824,2.832,2.823,2.829,18
20191101|2019-02-08 13:00,8,2.828,2.829,2.821,2.824,92
20191101|2019-02-08 13:30,8,2.833,2.833,2.833,2.833,1
20191101|2019-02-08 14:00,8,2.836,2.84,2.832,2.832,12
20191101|2019-02-08 14:30,8,2.832,2.832,2.832,2.832,1
20191101|2019-02-08 15:00,8,2.839,2.839,2.839,2.839,7
20191101|2019-02-11 02:30,11,2.883,2.883,2.879,2.88,10
20191101|2019-02-11 03:00,11,2.881,2.881,2.881,2.881,1
20191101|2019-02-11 03:30,11,2.878,2.878,2.874,2.874,3
20191101|2019-02-11 04:30,11,2.883,2.883,2.883,2.883,1
20191101|2019-02-11 05:00,11,2.888,2.888,2.882,2.884,7
20191101|2019-02-11 05:30,11,2.887,2.887,2.887,2.887,1
20191101|2019-02-11 06:00,11,2.877,2.877,2.874,2.874,2
20191101|2019-02-11 06:30,11,2.877,2.877,2.873,2.873,3
20191101|2019-02-11 07:00,11,2.878,2.887,2.878,2.887,5
20191101|2019-02-11 07:30,11,2.887,2.897,2.88,2.893,21
20191101|2019-02-11 08:00,11,2.893,2.899,2.877,2.883,83
20191101|2019-02-11 08:30,11,2.881,2.882,2.861,2.862,98
20191101|2019-02-11 09:00,11,2.864,2.877,2.864,2.876,83
20191101|2019-02-11 09:30,11,2.876,2.876,2.866,2.869,74
20191101|2019-02-11 10:00,11,2.872,2.882,2.869,2.877,35
20191101|2019-02-11 10:30,11,2.886,2.887,2.868,2.869,43
20191101|2019-02-11 11:00,11,2.87,2.875,2.863,2.872,19
20191101|2019-02-11 11:30,11,2.868,2.872,2.865,2.871,31
20191101|2019-02-11 12:00,11,2.87,2.877,2.87,2.877,6
20191101|2019-02-11 12:30,11,2.873,2.873,2.863,2.865,28
20191101|2019-02-11 13:00,11,2.873,2.873,2.858,2.867,45
20191101|2019-02-11 13:30,11,2.868,2.868,2.868,2.868,1
20191101|2019-02-11 14:00,11,2.866,2.868,2.866,2.868,6
20191101|2019-02-11 14:30,11,2.863,2.864,2.863,2.863,21
20191101|2019-02-11 15:00,11,2.867,2.867,2.867,2.867,31
20191101|2019-02-11 15:30,11,2.867,2.867,2.867,2.867,2
20191101|2019-02-11 23:30,12,2.87,2.87,2.87,2.87,1
20191101|2019-02-12 01:30,12,2.856,2.856,2.856,2.856,1
20191101|2019-02-12 04:30,12,2.858,2.858,2.858,2.858,1
20191101|2019-02-12 05:00,12,2.865,2.874,2.865,2.874,5
20191101|2019-02-12 05:30,12,2.881,2.881,2.881,2.881,1
20191101|2019-02-12 06:00,12,2.879,2.879,2.879,2.879,1
20191101|2019-02-12 07:00,12,2.882,2.891,2.882,2.89,6
20191101|2019-02-12 07:30,12,2.888,2.89,2.887,2.889,4
20191101|2019-02-12 08:00,12,2.885,2.89,2.863,2.863,56
20191101|2019-02-12 08:30,12,2.862,2.874,2.86,2.868,62
20191101|2019-02-12 09:00,12,2.869,2.875,2.869,2.874,38
20191101|2019-02-12 09:30,12,2.874,2.876,2.869,2.874,51
20191101|2019-02-12 10:00,12,2.872,2.884,2.872,2.884,98
20191101|2019-02-12 10:30,12,2.883,2.901,2.88,2.894,71
20191101|2019-02-12 11:00,12,2.895,2.896,2.891,2.891,33
20191101|2019-02-12 11:30,12,2.892,2.892,2.885,2.888,7
20191101|2019-02-12 12:00,12,2.889,2.891,2.888,2.888,7
20191101|2019-02-12 12:30,12,2.895,2.898,2.895,2.896,11
20191101|2019-02-12 13:00,12,2.897,2.904,2.897,2.899,41
20191101|2019-02-12 13:30,12,2.897,2.897,2.886,2.886,11
20191101|2019-02-12 14:00,12,2.883,2.883,2.882,2.882,6
20191101|2019-02-12 14:30,12,2.88,2.881,2.879,2.879,5
20191101|2019-02-12 15:30,12,2.883,2.883,2.883,2.883,1
20191101|2019-02-12 17:00,13,2.869,2.869,2.869,2.869,1
20191101|2019-02-12 23:00,13,2.849,2.849,2.849,2.849,1
20191101|2019-02-12 23:30,13,2.849,2.849,2.814,2.845,8
20191101|2019-02-13 00:30,13,2.86,2.86,2.86,2.86,1
20191101|2019-02-13 04:30,13,2.843,2.843,2.843,2.843,1
20191101|2019-02-13 06:00,13,2.852,2.853,2.852,2.852,4
20191101|2019-02-13 06:30,13,2.859,2.86,2.859,2.86,2
20191101|2019-02-13 07:00,13,2.855,2.855,2.851,2.853,9
20191101|2019-02-13 07:30,13,2.844,2.844,2.834,2.842,14
20191101|2019-02-13 08:00,13,2.844,2.853,2.84,2.842,194
20191101|2019-02-13 08:30,13,2.841,2.841,2.833,2.84,61
20191101|2019-02-13 09:00,13,2.841,2.847,2.838,2.838,56
20191101|2019-02-13 09:30,13,2.837,2.841,2.836,2.839,154
20191101|2019-02-13 10:00,13,2.836,2.839,2.835,2.837,33
20191101|2019-02-13 10:30,13,2.837,2.849,2.836,2.849,89
20191101|2019-02-13 11:00,13,2.846,2.847,2.84,2.841,32
20191101|2019-02-13 11:30,13,2.851,2.858,2.85,2.858,5
20191101|2019-02-13 12:00,13,2.857,2.857,2.852,2.852,2
20191101|2019-02-13 12:30,13,2.853,2.856,2.848,2.848,9
20191101|2019-02-13 13:00,13,2.846,2.849,2.839,2.843,90
20191101|2019-02-13 13:30,13,2.847,2.847,2.844,2.844,7
20191101|2019-02-13 14:00,13,2.85,2.85,2.847,2.847,2
20191101|2019-02-13 15:00,13,2.848,2.848,2.848,2.848,1
20191101|2019-02-14 03:00,14,2.854,2.854,2.854,2.854,1
20191101|2019-02-14 05:30,14,2.852,2.852,2.852,2.852,1
20191101|2019-02-14 06:00,14,2.839,2.839,2.839,2.839,3
20191101|2019-02-14 07:00,14,2.842,2.842,2.842,2.842,5
20191101|2019-02-14 07:30,14,2.841,2.841,2.84,2.84,6
20191101|2019-02-14 08:00,14,2.839,2.839,2.829,2.831,51
20191101|2019-02-14 08:30,14,2.833,2.836,2.829,2.835,23
20191101|2019-02-14 09:00,14,2.835,2.838,2.83,2.838,45
20191101|2019-02-14 09:30,14,2.836,2.845,2.83,2.843,85
20191101|2019-02-14 10:00,14,2.838,2.841,2.825,2.825,21
20191101|2019-02-14 10:30,14,2.826,2.828,2.819,2.824,221
20191101|2019-02-14 11:00,14,2.823,2.832,2.823,2.827,107
20191101|2019-02-14 11:30,14,2.827,2.828,2.825,2.828,18
20191101|2019-02-14 12:00,14,2.825,2.831,2.825,2.831,56
20191101|2019-02-14 12:30,14,2.831,2.831,2.826,2.826,17
20191101|2019-02-14 13:00,14,2.822,2.824,2.82,2.824,108
20191101|2019-02-14 13:30,14,2.819,2.825,2.819,2.824,72
20191101|2019-02-14 14:30,14,2.824,2.824,2.819,2.819,21
20191101|2019-02-14 15:00,14,2.821,2.822,2.82,2.821,19
20191101|2019-02-14 18:00,15,2.816,2.816,2.816,2.816,5
20191101|2019-02-15 05:30,15,2.825,2.825,2.825,2.825,2
20191101|2019-02-15 08:00,15,2.831,2.837,2.825,2.837,43
20191101|2019-02-15 08:30,15,2.837,2.841,2.832,2.835,46
20191101|2019-02-15 09:00,15,2.832,2.834,2.832,2.834,19
20191101|2019-02-15 09:30,15,2.834,2.835,2.819,2.824,34
20191101|2019-02-15 10:00,15,2.824,2.824,2.82,2.822,36
20191101|2019-02-15 10:30,15,2.82,2.824,2.82,2.824,62
20191101|2019-02-15 11:00,15,2.823,2.829,2.823,2.829,17
20191101|2019-02-15 11:30,15,2.83,2.837,2.83,2.837,132
20191101|2019-02-15 12:00,15,2.837,2.838,2.836,2.836,16
20191101|2019-02-15 12:30,15,2.838,2.838,2.838,2.838,2
20191101|2019-02-15 13:00,15,2.837,2.859,2.837,2.859,20
20191101|2019-02-15 13:30,15,2.854,2.854,2.848,2.849,86
20191101|2019-02-15 14:00,15,2.849,2.849,2.849,2.849,1
20191101|2019-02-15 14:30,15,2.852,2.854,2.852,2.854,11
20191101|2019-02-15 15:00,15,2.855,2.861,2.855,2.861,2
20191101|2019-02-15 15:30,15,2.858,2.859,2.858,2.859,8
20191101|2019-02-17 20:00,19,2.846,2.846,2.846,2.846,1
20191101|2019-02-17 20:30,19,2.838,2.838,2.838,2.838,1
20191101|2019-02-18 00:00,19,2.87,2.872,2.87,2.87,9
20191101|2019-02-18 02:30,19,2.876,2.876,2.873,2.873,2
20191101|2019-02-18 09:30,19,2.855,2.856,2.852,2.852,8
20191101|2019-02-18 10:00,19,2.848,2.848,2.847,2.847,2
20191101|2019-02-18 10:30,19,2.847,2.847,2.847,2.847,1
20191101|2019-02-18 20:00,19,2.867,2.867,2.867,2.867,1
20191101|2019-02-18 23:30,19,2.875,2.875,2.874,2.874,2
20191101|2019-02-19 05:00,19,2.866,2.866,2.855,2.855,4
20191101|2019-02-19 05:30,19,2.854,2.855,2.854,2.855,2
20191101|2019-02-19 06:00,19,2.851,2.851,2.851,2.851,1
20191101|2019-02-19 06:30,19,2.858,2.858,2.841,2.85,5
20191101|2019-02-19 07:00,19,2.857,2.857,2.857,2.857,6
20191101|2019-02-19 07:30,19,2.854,2.855,2.848,2.848,22
20191101|2019-02-19 08:00,19,2.849,2.853,2.848,2.853,73
20191101|2019-02-19 08:30,19,2.852,2.886,2.851,2.886,71
20191101|2019-02-19 09:00,19,2.887,2.889,2.879,2.881,87
20191101|2019-02-19 09:30,19,2.876,2.88,2.868,2.872,124
20191101|2019-02-19 10:00,19,2.871,2.874,2.862,2.862,58
20191101|2019-02-19 10:30,19,2.858,2.866,2.854,2.865,34
20191101|2019-02-19 11:00,19,2.863,2.868,2.863,2.865,5
20191101|2019-02-19 11:30,19,2.871,2.874,2.871,2.874,10
20191101|2019-02-19 12:00,19,2.872,2.874,2.871,2.874,3
20191101|2019-02-19 12:30,19,2.876,2.881,2.876,2.879,6
20191101|2019-02-19 13:00,19,2.878,2.889,2.878,2.886,50
20191101|2019-02-19 13:30,19,2.885,2.885,2.883,2.883,12
20191101|2019-02-19 14:30,19,2.877,2.877,2.876,2.876,10
20191101|2019-02-19 15:00,19,2.879,2.879,2.879,2.879,1
20191101|2019-02-20 04:30,20,2.891,2.893,2.891,2.893,2
20191101|2019-02-20 05:00,20,2.892,2.892,2.892,2.892,1
20191101|2019-02-20 07:00,20,2.908,2.909,2.896,2.897,26
20191101|2019-02-20 07:30,20,2.896,2.904,2.896,2.9,16
20191101|2019-02-20 08:00,20,2.897,2.897,2.891,2.893,191
20191101|2019-02-20 08:30,20,2.893,2.899,2.89,2.892,57
20191101|2019-02-20 09:00,20,2.893,2.894,2.89,2.891,39
20191101|2019-02-20 09:30,20,2.891,2.892,2.887,2.887,41
20191101|2019-02-20 10:00,20,2.882,2.882,2.876,2.879,39
20191101|2019-02-20 10:30,20,2.879,2.88,2.859,2.859,45
20191101|2019-02-20 11:00,20,2.862,2.87,2.862,2.87,26
20191101|2019-02-20 11:30,20,2.865,2.866,2.863,2.866,30
20191101|2019-02-20 12:00,20,2.867,2.867,2.863,2.863,12
20191101|2019-02-20 12:30,20,2.866,2.871,2.866,2.87,40
20191101|2019-02-20 13:00,20,2.865,2.865,2.859,2.862,22
20191101|2019-02-20 13:30,20,2.862,2.864,2.86,2.86,28
20191101|2019-02-20 14:00,20,2.864,2.865,2.864,2.865,3
20191101|2019-02-20 14:30,20,2.867,2.867,2.861,2.861,5
20191101|2019-02-20 15:00,20,2.862,2.865,2.862,2.865,15
20191101|2019-02-20 15:30,20,2.861,2.861,2.86,2.861,14
20191101|2019-02-20 18:00,21,2.867,2.872,2.867,2.872,3
20191101|2019-02-20 23:30,21,2.87,2.875,2.867,2.875,10
20191101|2019-02-21 00:30,21,2.879,2.879,2.879,2.879,1
20191101|2019-02-21 01:00,21,2.883,2.883,2.883,2.883,1
20191101|2019-02-21 01:30,21,2.894,2.894,2.894,2.894,1
20191101|2019-02-21 07:30,21,2.886,2.889,2.883,2.887,16
20191101|2019-02-21 08:00,21,2.888,2.889,2.878,2.88,118
20191101|2019-02-21 08:30,21,2.881,2.881,2.877,2.88,69
20191101|2019-02-21 09:00,21,2.881,2.883,2.877,2.878,146
20191101|2019-02-21 09:30,21,2.878,2.896,2.878,2.884,115
20191101|2019-02-21 10:00,21,2.884,2.884,2.877,2.877,21
20191101|2019-02-21 10:30,21,2.879,2.879,2.879,2.879,1
20191101|2019-02-21 11:00,21,2.882,2.887,2.878,2.884,9
20191101|2019-02-21 11:30,21,2.883,2.884,2.877,2.881,39
20191101|2019-02-21 12:00,21,2.881,2.886,2.88,2.886,32
20191101|2019-02-21 12:30,21,2.893,2.895,2.893,2.895,2
20191101|2019-02-21 13:00,21,2.895,2.895,2.886,2.894,21
20191101|2019-02-21 13:30,21,2.89,2.895,2.89,2.895,8
20191101|2019-02-21 14:00,21,2.897,2.897,2.897,2.897,50
20191101|2019-02-21 14:30,21,2.891,2.891,2.891,2.891,7
20191101|2019-02-21 15:30,21,2.897,2.897,2.897,2.897,5
20191101|2019-02-21 23:30,22,2.895,2.9,2.894,2.9,8
20191101|2019-02-22 00:00,22,2.894,2.894,2.894,2.894,1
20191101|2019-02-22 00:30,22,2.892,2.892,2.886,2.886,2
20191101|2019-02-22 06:30,22,2.891,2.893,2.891,2.893,9
20191101|2019-02-22 07:00,22,2.891,2.892,2.891,2.892,5
20191101|2019-02-22 07:30,22,2.886,2.886,2.886,2.886,1
20191101|2019-02-22 08:00,22,2.889,2.889,2.881,2.881,56
20191101|2019-02-22 08:30,22,2.881,2.889,2.881,2.886,84
20191101|2019-02-22 09:00,22,2.887,2.887,2.88,2.884,35
20191101|2019-02-22 09:30,22,2.885,2.887,2.883,2.887,67
20191101|2019-02-22 10:00,22,2.886,2.886,2.882,2.886,24
20191101|2019-02-22 10:30,22,2.884,2.887,2.884,2.884,56
20191101|2019-02-22 11:00,22,2.88,2.887,2.88,2.885,59
20191101|2019-02-22 11:30,22,2.886,2.887,2.883,2.887,48
20191101|2019-02-22 12:00,22,2.888,2.9,2.888,2.899,43
20191101|2019-02-22 12:30,22,2.899,2.9,2.897,2.899,22
20191101|2019-02-22 13:00,22,2.899,2.907,2.896,2.905,113
20191101|2019-02-22 13:30,22,2.907,2.91,2.9,2.9,42
20191101|2019-02-22 14:00,22,2.898,2.899,2.895,2.895,11
20191101|2019-02-22 14:30,22,2.896,2.897,2.895,2.897,24
20191101|2019-02-22 15:00,22,2.895,2.895,2.895,2.895,8
20191101|2019-02-22 15:30,22,2.892,2.912,2.892,2.912,2
20191101|2019-02-24 17:30,25,2.926,2.926,2.926,2.926,1
20191101|2019-02-24 23:30,25,2.938,2.938,2.936,2.936,2
20191101|2019-02-25 01:30,25,2.938,2.939,2.938,2.939,3
20191101|2019-02-25 02:00,25,2.938,2.938,2.938,2.938,2
20191101|2019-02-25 04:00,25,2.94,2.943,2.938,2.943,8
20191101|2019-02-25 06:30,25,2.928,2.928,2.928,2.928,1
20191101|2019-02-25 07:00,25,2.918,2.925,2.918,2.925,13
20191101|2019-02-25 07:30,25,2.921,2.937,2.921,2.937,16
20191101|2019-02-25 08:00,25,2.944,2.946,2.939,2.943,93
20191101|2019-02-25 08:30,25,2.94,2.94,2.93,2.935,158
20191101|2019-02-25 09:00,25,2.931,2.931,2.929,2.929,3
20191101|2019-02-25 09:30,25,2.927,2.929,2.924,2.929,17
20191101|2019-02-25 10:00,25,2.928,2.929,2.923,2.923,20
20191101|2019-02-25 10:30,25,2.925,2.934,2.925,2.932,39
20191101|2019-02-25 11:00,25,2.934,2.937,2.934,2.937,4
20191101|2019-02-25 11:30,25,2.934,2.934,2.93,2.93,4
20191101|2019-02-25 12:00,25,2.93,2.945,2.929,2.94,24
20191101|2019-02-25 12:30,25,2.94,2.943,2.939,2.94,20
20191101|2019-02-25 13:00,25,2.936,2.945,2.936,2.945,168
20191101|2019-02-25 13:30,25,2.946,2.95,2.945,2.946,106
20191101|2019-02-25 14:00,25,2.946,2.949,2.946,2.949,28
20191101|2019-02-25 14:30,25,2.946,2.946,2.946,2.946,26
20191101|2019-02-25 15:00,25,2.951,2.951,2.95,2.95,16
20191101|2019-02-25 15:30,25,2.952,2.952,2.952,2.952,1
20191101|2019-02-26 01:00,26,2.949,2.949,2.949,2.949,1
20191101|2019-02-26 05:00,26,2.96,2.96,2.96,2.96,1
20191101|2019-02-26 06:00,26,2.958,2.958,2.958,2.958,1
20191101|2019-02-26 07:00,26,2.963,2.964,2.957,2.962,13
20191101|2019-02-26 07:30,26,2.961,2.963,2.958,2.959,61
20191101|2019-02-26 08:00,26,2.957,2.957,2.949,2.957,157
20191101|2019-02-26 08:30,26,2.959,2.96,2.95,2.956,200
20191101|2019-02-26 09:00,26,2.958,2.958,2.955,2.956,100
20191101|2019-02-26 09:30,26,2.957,2.958,2.957,2.957,38
20191101|2019-02-26 10:00,26,2.948,2.95,2.947,2.947,99
20191101|2019-02-26 10:30,26,2.947,2.95,2.942,2.943,53
20191101|2019-02-26 11:00,26,2.941,2.946,2.94,2.945,16
20191101|2019-02-26 11:30,26,2.949,2.949,2.948,2.949,53
20191101|2019-02-26 12:00,26,2.951,2.956,2.95,2.954,15
20191101|2019-02-26 12:30,26,2.953,2.953,2.946,2.946,4
20191101|2019-02-26 13:00,26,2.953,2.953,2.939,2.939,91
20191101|2019-02-26 13:30,26,2.939,2.94,2.918,2.918,93
20191101|2019-02-26 14:00,26,2.92,2.924,2.92,2.92,54
20191101|2019-02-26 15:00,26,2.92,2.921,2.919,2.921,28
20191101|2019-02-27 03:30,27,2.936,2.936,2.936,2.936,2
20191101|2019-02-27 07:00,27,2.911,2.911,2.911,2.911,2
20191101|2019-02-27 07:30,27,2.903,2.904,2.9,2.9,61
20191101|2019-02-27 08:00,27,2.899,2.915,2.892,2.914,73
20191101|2019-02-27 08:30,27,2.918,2.918,2.914,2.914,25
20191101|2019-02-27 09:00,27,2.916,2.917,2.913,2.913,13
20191101|2019-02-27 09:30,27,2.922,2.932,2.922,2.93,179
20191101|2019-02-27 10:00,27,2.932,2.936,2.93,2.933,169
20191101|2019-02-27 10:30,27,2.933,2.934,2.933,2.934,2
20191101|2019-02-27 11:00,27,2.934,2.934,2.928,2.932,65
20191101|2019-02-27 11:30,27,2.932,2.934,2.926,2.934,161
20191101|2019-02-27 12:00,27,2.935,2.937,2.935,2.937,18
20191101|2019-02-27 12:30,27,2.937,2.937,2.935,2.935,2
20191101|2019-02-27 13:00,27,2.941,2.945,2.939,2.939,88
20191101|2019-02-27 13:30,27,2.94,2.947,2.938,2.942,37
20191101|2019-02-27 14:30,27,2.949,2.949,2.949,2.949,1
20191101|2019-02-27 15:00,27,2.95,2.95,2.95,2.95,1
20191101|2019-02-27 15:30,27,2.952,2.952,2.952,2.952,5
20191101|2019-02-28 03:00,28,2.96,2.961,2.96,2.961,2
20191101|2019-02-28 05:00,28,2.966,2.966,2.964,2.965,5
20191101|2019-02-28 05:30,28,2.961,2.97,2.961,2.967,5
20191101|2019-02-28 06:00,28,2.96,2.963,2.959,2.963,12
20191101|2019-02-28 06:30,28,2.966,2.966,2.961,2.961,5
20191101|2019-02-28 07:00,28,2.958,2.958,2.958,2.958,1
20191101|2019-02-28 07:30,28,2.958,2.959,2.958,2.959,12
20191101|2019-02-28 08:00,28,2.959,2.963,2.959,2.962,23
20191101|2019-02-28 08:30,28,2.962,2.967,2.962,2.965,264
20191101|2019-02-28 09:00,28,2.966,2.966,2.955,2.955,24
20191101|2019-02-28 09:30,28,2.94,2.966,2.94,2.957,30
20191101|2019-02-28 10:00,28,2.955,2.955,2.941,2.941,96
20191101|2019-02-28 10:30,28,2.941,2.953,2.938,2.947,35
20191101|2019-02-28 11:00,28,2.946,2.959,2.946,2.958,11
20191101|2019-02-28 11:30,28,2.957,2.957,2.951,2.952,4
20191101|2019-02-28 12:00,28,2.954,2.96,2.954,2.96,22
20191101|2019-02-28 12:30,28,2.957,2.962,2.957,2.962,96
20191101|2019-02-28 13:00,28,2.959,2.968,2.957,2.964,324
20191101|2019-02-28 13:30,28,2.964,2.966,2.963,2.964,39
20191101|2019-02-28 14:00,28,2.965,2.965,2.964,2.965,26
20191101|2019-02-28 14:30,28,2.962,2.964,2.96,2.96,203
20191101|2019-02-28 15:00,28,2.96,2.96,2.96,2.96,125
20191101|2019-02-28 15:30,28,2.961,2.961,2.961,2.961,4
20191101|2019-03-01 00:30,1,2.959,2.959,2.959,2.959,1
20191101|2019-03-01 04:30,1,2.965,2.965,2.964,2.965,11
20191101|2019-03-01 05:00,1,2.973,2.976,2.973,2.976,3
20191101|2019-03-01 06:30,1,2.967,2.967,2.966,2.966,2
20191101|2019-03-01 07:00,1,2.966,2.968,2.966,2.968,5
20191101|2019-03-01 07:30,1,2.967,2.968,2.962,2.963,15
20191101|2019-03-01 08:00,1,2.969,2.996,2.969,2.992,170
20191101|2019-03-01 08:30,1,2.994,2.994,2.982,2.982,91
20191101|2019-03-01 09:00,1,2.981,2.982,2.968,2.975,54
20191101|2019-03-01 09:30,1,2.978,2.985,2.977,2.985,9
20191101|2019-03-01 10:00,1,2.983,2.986,2.981,2.983,50
20191101|2019-03-01 10:30,1,2.986,2.99,2.984,2.989,25
20191101|2019-03-01 11:00,1,2.989,2.991,2.986,2.988,108
20191101|2019-03-01 11:30,1,2.986,2.989,2.985,2.986,39
20191101|2019-03-01 12:00,1,2.988,2.995,2.988,2.991,147
20191101|2019-03-01 12:30,1,2.991,2.998,2.991,2.996,48
20191101|2019-03-01 13:00,1,2.999,3.003,2.998,3.002,160
20191101|2019-03-01 13:30,1,3,3,2.994,2.994,20
20191101|2019-03-01 14:00,1,2.994,2.994,2.993,2.993,15
20191101|2019-03-01 14:30,1,2.994,2.997,2.994,2.996,16
20191101|2019-03-01 15:00,1,2.995,2.995,2.995,2.995,1
20191101|2019-03-03 17:00,4,2.994,2.994,2.994,2.994,2
20191101|2019-03-03 20:00,4,3.003,3.003,3.003,3.003,1
20191101|2019-03-03 20:30,4,3.003,3.003,3.003,3.003,1
20191101|2019-03-04 02:30,4,2.976,2.976,2.975,2.975,2
20191101|2019-03-04 05:00,4,3,3,3,3,2
20191101|2019-03-04 06:00,4,3.005,3.016,3.005,3.013,4
20191101|2019-03-04 06:30,4,3.005,3.005,3.004,3.004,3
20191101|2019-03-04 07:00,4,3.006,3.017,3.006,3.015,11
20191101|2019-03-04 07:30,4,3.017,3.019,3.005,3.006,32
20191101|2019-03-04 08:00,4,3.001,3.012,2.982,2.996,149
20191101|2019-03-04 08:30,4,2.998,3.011,2.998,3.006,137
20191101|2019-03-04 09:00,4,3.003,3.003,2.988,2.994,91
20191101|2019-03-04 09:30,4,2.991,2.994,2.987,2.99,76
20191101|2019-03-04 10:00,4,2.991,2.992,2.983,2.985,26
20191101|2019-03-04 10:30,4,2.983,2.991,2.982,2.991,12
20191101|2019-03-04 11:00,4,2.989,2.991,2.986,2.987,36
20191101|2019-03-04 11:30,4,2.986,2.992,2.986,2.989,56
20191101|2019-03-04 12:00,4,2.991,2.992,2.989,2.99,83
20191101|2019-03-04 12:30,4,2.988,2.998,2.988,2.995,41
20191101|2019-03-04 13:00,4,2.995,3.001,2.994,3.001,116
20191101|2019-03-04 13:30,4,3,3,2.999,2.999,10
20191101|2019-03-04 14:00,4,2.995,2.995,2.993,2.993,4
20191101|2019-03-04 14:30,4,2.996,2.996,2.996,2.996,3
20191101|2019-03-04 15:30,4,2.999,2.999,2.999,2.999,1
20191101|2019-03-05 02:30,5,3.015,3.016,3.014,3.016,53
20191101|2019-03-05 04:30,5,3.017,3.02,3.017,3.02,2
20191101|2019-03-05 05:00,5,3.021,3.025,3.014,3.014,5
20191101|2019-03-05 05:30,5,3.025,3.025,3.019,3.021,67
20191101|2019-03-05 06:00,5,3.018,3.021,3.018,3.021,20
20191101|2019-03-05 06:30,5,3.022,3.026,3.017,3.019,207
20191101|2019-03-05 07:00,5,3.017,3.017,3.01,3.01,20
20191101|2019-03-05 07:30,5,3.011,3.011,3.001,3.002,36
20191101|2019-03-05 08:00,5,3.002,3.003,2.994,3.001,75
20191101|2019-03-05 08:30,5,3.001,3.003,2.989,2.999,108
20191101|2019-03-05 09:00,5,2.991,2.997,2.989,2.99,18
20191101|2019-03-05 09:30,5,2.991,2.991,2.986,2.988,20
20191101|2019-03-05 10:00,5,2.985,2.988,2.981,2.986,39
20191101|2019-03-05 10:30,5,2.986,2.993,2.986,2.993,9
20191101|2019-03-05 11:00,5,2.993,2.995,2.993,2.994,34
20191101|2019-03-05 11:30,5,2.996,2.997,2.994,2.995,7
20191101|2019-03-05 12:00,5,2.997,2.999,2.997,2.999,3
20191101|2019-03-05 12:30,5,2.998,3.004,2.997,3.002,92
20191101|2019-03-05 13:00,5,3.002,3.009,3.001,3.008,137
20191101|2019-03-05 13:30,5,3.004,3.007,3.004,3.007,53
20191101|2019-03-05 14:00,5,3.006,3.008,3.006,3.008,8
20191101|2019-03-05 14:30,5,3.007,3.01,3.007,3.01,22
20191101|2019-03-06 05:00,6,3.008,3.015,3.008,3.015,3
20191101|2019-03-06 06:00,6,3.012,3.012,3.009,3.01,5
20191101|2019-03-06 06:30,6,3.002,3.003,3,3,107
20191101|2019-03-06 07:00,6,2.993,2.996,2.991,2.996,6
20191101|2019-03-06 07:30,6,2.998,3.002,2.998,3.001,10
20191101|2019-03-06 08:00,6,2.99,2.99,2.99,2.99,52
20191101|2019-03-06 08:30,6,2.99,2.992,2.983,2.988,76
20191101|2019-03-06 09:00,6,2.993,2.994,2.992,2.994,8
20191101|2019-03-06 09:30,6,2.995,2.995,2.991,2.994,23
20191101|2019-03-06 10:00,6,2.989,2.99,2.977,2.983,92
20191101|2019-03-06 10:30,6,2.985,2.985,2.97,2.972,59
20191101|2019-03-06 11:00,6,2.975,2.975,2.969,2.973,56
20191101|2019-03-06 11:30,6,2.973,2.975,2.973,2.975,3
20191101|2019-03-06 12:00,6,2.979,2.98,2.979,2.98,11
20191101|2019-03-06 12:30,6,2.978,2.978,2.978,2.978,15
20191101|2019-03-06 13:00,6,2.985,2.985,2.973,2.981,97
20191101|2019-03-06 13:30,6,2.981,2.984,2.981,2.984,16
20191101|2019-03-06 14:00,6,2.98,2.984,2.98,2.984,105
20191101|2019-03-06 14:30,6,2.981,2.984,2.981,2.983,6
20191101|2019-03-07 06:30,7,2.976,2.976,2.961,2.965,19
20191101|2019-03-07 07:00,7,2.966,2.968,2.963,2.966,34
20191101|2019-03-07 07:30,7,2.967,2.971,2.967,2.971,10
20191101|2019-03-07 08:00,7,2.975,2.987,2.974,2.985,39
20191101|2019-03-07 08:30,7,2.985,2.991,2.985,2.987,19
20191101|2019-03-07 09:00,7,2.986,2.997,2.986,2.994,49
20191101|2019-03-07 09:30,7,2.992,2.992,2.982,2.987,19
20191101|2019-03-07 10:00,7,2.983,2.986,2.981,2.981,16
20191101|2019-03-07 10:30,7,2.979,2.979,2.971,2.971,46
20191101|2019-03-07 11:00,7,2.977,2.984,2.976,2.984,62
20191101|2019-03-07 11:30,7,2.986,2.988,2.985,2.988,6
20191101|2019-03-07 12:00,7,2.986,2.989,2.986,2.988,20
20191101|2019-03-07 12:30,7,2.992,3.009,2.992,3.005,138
20191101|2019-03-07 13:00,7,3.003,3.009,2.998,3.006,98
20191101|2019-03-07 13:30,7,3.006,3.006,3.006,3.006,1
20191101|2019-03-07 14:00,7,3.006,3.006,3.006,3.006,6
20191101|2019-03-07 14:30,7,3.002,3.008,3.002,3.008,47
20191101|2019-03-07 15:00,7,3.009,3.009,3.007,3.007,5
20191101|2019-03-07 21:30,8,3.011,3.015,3.011,3.015,38
20191101|2019-03-07 23:30,8,3.009,3.009,3.009,3.009,1
20191101|2019-03-08 04:30,8,3.019,3.019,3.019,3.019,1
20191101|2019-03-08 07:00,8,3.015,3.021,3.013,3.013,45
20191101|2019-03-08 07:30,8,3.019,3.02,3.018,3.018,12
20191101|2019-03-08 08:00,8,3.02,3.021,3.007,3.015,134
20191101|2019-03-08 08:30,8,3.015,3.016,3.012,3.012,14
20191101|2019-03-08 09:00,8,3.012,3.014,3.009,3.009,20
20191101|2019-03-08 09:30,8,3.008,3.013,3.008,3.012,23
20191101|2019-03-08 10:00,8,3.007,3.009,3.003,3.008,18
20191101|2019-03-08 10:30,8,3.01,3.013,3.005,3.007,31
20191101|2019-03-08 11:00,8,3.01,3.014,3.01,3.01,21
20191101|2019-03-08 11:30,8,3.01,3.012,3.007,3.007,13
20191101|2019-03-08 12:00,8,3.009,3.012,3.009,3.012,25
20191101|2019-03-08 12:30,8,3.01,3.014,3.01,3.012,53
20191101|2019-03-08 13:00,8,3.013,3.017,3.009,3.01,80
20191101|2019-03-08 13:30,8,3.011,3.011,3.011,3.011,29
20191101|2019-03-08 14:00,8,3.01,3.011,3.008,3.008,21
20191101|2019-03-08 14:30,8,3.007,3.007,3.007,3.007,9
20191101|2019-03-08 15:00,8,3.01,3.01,3.009,3.009,14
20191101|2019-03-10 17:00,11,2.988,2.992,2.98,2.98,107
20191101|2019-03-10 21:00,11,2.97,2.97,2.97,2.97,1
20191101|2019-03-10 23:00,11,2.976,2.976,2.976,2.976,1
20191101|2019-03-11 00:00,11,2.975,2.975,2.975,2.975,1
20191101|2019-03-11 00:30,11,2.966,2.97,2.966,2.97,2
20191101|2019-03-11 02:00,11,2.97,2.97,2.97,2.97,2
20191101|2019-03-11 03:00,11,2.964,2.964,2.964,2.964,1
20191101|2019-03-11 05:00,11,2.958,2.96,2.958,2.96,100
20191101|2019-03-11 06:00,11,2.955,2.955,2.955,2.955,1
20191101|2019-03-11 06:30,11,2.95,2.958,2.95,2.958,51
20191101|2019-03-11 07:00,11,2.957,2.959,2.95,2.954,39
20191101|2019-03-11 07:30,11,2.95,2.954,2.95,2.954,31
20191101|2019-03-11 08:00,11,2.953,2.968,2.95,2.965,60
20191101|2019-03-11 08:30,11,2.957,2.957,2.949,2.955,107
20191101|2019-03-11 09:00,11,2.951,2.955,2.947,2.949,98
20191101|2019-03-11 09:30,11,2.952,2.952,2.944,2.947,95
20191101|2019-03-11 10:00,11,2.951,2.952,2.943,2.943,32
20191101|2019-03-11 10:30,11,2.941,2.947,2.94,2.947,32
20191101|2019-03-11 11:00,11,2.951,2.954,2.946,2.946,10
20191101|2019-03-11 11:30,11,2.944,2.949,2.944,2.949,94
20191101|2019-03-11 12:00,11,2.946,2.947,2.944,2.947,7
20191101|2019-03-11 12:30,11,2.95,2.953,2.949,2.953,24
20191101|2019-03-11 13:00,11,2.951,2.96,2.943,2.95,104
20191101|2019-03-11 13:30,11,2.95,2.955,2.95,2.953,87
20191101|2019-03-11 14:00,11,2.948,2.949,2.944,2.947,21
20191101|2019-03-11 14:30,11,2.947,2.949,2.947,2.949,16
20191101|2019-03-11 15:00,11,2.95,2.95,2.95,2.95,1
20191101|2019-03-11 15:30,11,2.947,2.947,2.947,2.947,3
20191101|2019-03-12 02:30,12,2.948,2.948,2.948,2.948,1
20191101|2019-03-12 05:00,12,2.955,2.955,2.955,2.955,3
20191101|2019-03-12 06:30,12,2.946,2.946,2.946,2.946,1
20191101|2019-03-12 07:00,12,2.942,2.942,2.941,2.941,3
20191101|2019-03-12 07:30,12,2.934,2.937,2.934,2.934,21
20191101|2019-03-12 08:00,12,2.936,2.953,2.933,2.949,42
20191101|2019-03-12 08:30,12,2.951,2.952,2.945,2.951,13
20191101|2019-03-12 09:00,12,2.944,2.944,2.942,2.942,7
20191101|2019-03-12 09:30,12,2.942,2.943,2.941,2.943,18
20191101|2019-03-12 10:00,12,2.943,2.943,2.936,2.937,25
20191101|2019-03-12 10:30,12,2.94,2.946,2.94,2.946,13
20191101|2019-03-12 11:00,12,2.947,2.947,2.943,2.944,13
20191101|2019-03-12 11:30,12,2.944,2.95,2.944,2.95,12
20191101|2019-03-12 12:00,12,2.947,2.947,2.946,2.947,4
20191101|2019-03-12 12:30,12,2.951,2.972,2.951,2.961,18
20191101|2019-03-12 13:00,12,2.967,2.968,2.962,2.965,64
20191101|2019-03-12 13:30,12,2.964,2.964,2.964,2.964,1
20191101|2019-03-12 14:30,12,2.968,2.971,2.968,2.971,2
20191101|2019-03-12 15:00,12,2.974,2.974,2.972,2.972,8
20191101|2019-03-12 15:30,12,2.974,2.974,2.974,2.974,1
20191101|2019-03-12 19:30,13,2.975,2.975,2.975,2.975,2
20191101|2019-03-13 06:00,13,2.956,2.956,2.955,2.955,3
20191101|2019-03-13 07:00,13,2.967,2.967,2.956,2.956,4
20191101|2019-03-13 08:00,13,2.977,2.991,2.973,2.978,51
20191101|2019-03-13 08:30,13,2.983,2.99,2.983,2.99,9
20191101|2019-03-13 09:00,13,2.99,2.994,2.982,2.982,156
20191101|2019-03-13 09:30,13,2.983,2.985,2.982,2.985,10
20191101|2019-03-13 10:00,13,2.984,2.988,2.982,2.986,48
20191101|2019-03-13 10:30,13,2.986,2.991,2.985,2.986,113
20191101|2019-03-13 11:00,13,2.987,2.989,2.987,2.989,25
20191101|2019-03-13 11:30,13,2.986,2.987,2.984,2.984,12
20191101|2019-03-13 12:00,13,2.981,2.982,2.977,2.982,10
20191101|2019-03-13 12:30,13,2.981,2.986,2.981,2.984,22
20191101|2019-03-13 13:00,13,2.986,2.99,2.983,2.988,94
20191101|2019-03-13 13:30,13,2.989,2.989,2.983,2.987,53
20191101|2019-03-13 14:00,13,2.987,2.987,2.984,2.985,6
20191101|2019-03-13 14:30,13,2.989,2.989,2.989,2.989,1
20191101|2019-03-13 15:00,13,2.991,2.993,2.991,2.993,9
20191101|2019-03-13 15:30,13,2.995,2.996,2.995,2.996,8
20191101|2019-03-14 03:30,14,2.995,2.995,2.995,2.995,1
20191101|2019-03-14 07:00,14,3.003,3.004,3,3.004,5
20191101|2019-03-14 07:30,14,3.002,3.002,3.002,3.002,5
20191101|2019-03-14 08:00,14,2.996,3.005,2.996,3.004,29
20191101|2019-03-14 08:30,14,3.003,3.005,3.003,3.005,2
20191101|2019-03-14 09:00,14,3.005,3.007,3.002,3.004,17
20191101|2019-03-14 09:30,14,2.997,2.998,2.994,2.994,25
20191101|2019-03-14 10:00,14,2.996,3.004,2.996,2.999,20
20191101|2019-03-14 10:30,14,3.001,3.002,2.998,2.999,39
20191101|2019-03-14 11:00,14,2.999,2.999,2.996,2.998,23
20191101|2019-03-14 11:30,14,2.997,2.999,2.997,2.997,6
20191101|2019-03-14 12:00,14,2.999,2.999,2.996,2.998,5
20191101|2019-03-14 12:30,14,2.999,3.002,2.999,3.002,10
20191101|2019-03-14 13:00,14,3.003,3.006,2.999,2.999,57
20191101|2019-03-14 13:30,14,2.999,3,2.997,2.997,15
20191101|2019-03-14 14:00,14,2.998,2.998,2.994,2.994,19
20191101|2019-03-14 15:00,14,2.993,2.993,2.993,2.993,1
20191101|2019-03-14 15:30,14,2.996,2.996,2.991,2.991,2
20191101|2019-03-14 21:30,15,2.981,2.981,2.981,2.981,2
20191101|2019-03-15 00:00,15,2.985,2.985,2.985,2.985,1
20191101|2019-03-15 02:30,15,2.981,2.996,2.981,2.996,3
20191101|2019-03-15 06:00,15,2.986,2.986,2.986,2.986,1
20191101|2019-03-15 06:30,15,2.982,2.982,2.978,2.979,4
20191101|2019-03-15 07:00,15,2.977,2.977,2.976,2.976,2
20191101|2019-03-15 07:30,15,2.97,2.975,2.97,2.975,26
20191101|2019-03-15 08:00,15,2.978,2.983,2.975,2.983,165
20191101|2019-03-15 08:30,15,2.979,2.985,2.978,2.982,76
20191101|2019-03-15 09:00,15,2.981,2.983,2.975,2.979,59
20191101|2019-03-15 09:30,15,2.979,2.983,2.975,2.977,110
20191101|2019-03-15 10:00,15,2.975,2.975,2.961,2.969,62
20191101|2019-03-15 10:30,15,2.967,2.969,2.966,2.969,4
20191101|2019-03-15 11:00,15,2.969,2.973,2.969,2.972,30
20191101|2019-03-15 11:30,15,2.972,2.977,2.97,2.97,16
20191101|2019-03-15 12:00,15,2.97,2.974,2.968,2.968,27
20191101|2019-03-15 12:30,15,2.97,2.973,2.968,2.973,10
20191101|2019-03-15 13:00,15,2.973,2.975,2.959,2.964,27
20191101|2019-03-15 13:30,15,2.965,2.966,2.963,2.965,7
20191101|2019-03-15 14:00,15,2.966,2.966,2.966,2.966,1
20191101|2019-03-15 14:30,15,2.965,2.965,2.965,2.965,1
20191101|2019-03-15 15:00,15,2.96,2.96,2.96,2.96,99
20191101|2019-03-15 15:30,15,2.959,2.96,2.959,2.96,28
20191101|2019-03-18 05:30,18,2.958,2.958,2.958,2.958,1
20191101|2019-03-18 06:00,18,2.956,2.956,2.956,2.956,1
20191101|2019-03-18 07:00,18,2.96,2.97,2.96,2.97,37
20191101|2019-03-18 07:30,18,2.97,2.975,2.97,2.974,48
20191101|2019-03-18 08:00,18,2.976,2.992,2.976,2.992,86
20191101|2019-03-18 08:30,18,2.986,2.994,2.986,2.994,28
20191101|2019-03-18 09:00,18,2.995,3,2.993,2.995,26
20191101|2019-03-18 09:30,18,2.994,2.996,2.993,2.996,13
20191101|2019-03-18 10:00,18,2.996,2.996,2.995,2.995,61
20191101|2019-03-18 10:30,18,2.998,2.999,2.998,2.998,12
20191101|2019-03-18 11:00,18,2.999,3,2.999,3,5
20191101|2019-03-18 11:30,18,3,3.001,2.994,3,30
20191101|2019-03-18 12:00,18,3,3.008,3,3.006,17
20191101|2019-03-18 12:30,18,3.004,3.006,3.003,3.006,120
20191101|2019-03-18 13:00,18,3.007,3.014,3.007,3.014,460
20191101|2019-03-18 13:30,18,3.013,3.013,3.008,3.01,18
20191101|2019-03-18 14:00,18,3.009,3.01,3.008,3.01,141
20191101|2019-03-18 14:30,18,3.01,3.011,3.008,3.008,114
20191101|2019-03-18 15:00,18,3.01,3.01,3.009,3.01,5
20191101|2019-03-18 15:30,18,3.005,3.005,3.005,3.005,1
20191101|2019-03-18 17:00,19,2.996,2.996,2.993,2.993,2
20191101|2019-03-18 17:30,19,3.001,3.001,3.001,3.001,1
20191101|2019-03-18 18:00,19,3.006,3.006,3.006,3.006,1
20191101|2019-03-18 21:00,19,3.001,3.001,3.001,3.001,1
20191101|2019-03-18 23:30,19,3.001,3.001,3.001,3.001,1
20191101|2019-03-19 02:30,19,3.022,3.022,3.021,3.021,2
20191101|2019-03-19 06:00,19,3.034,3.035,3.034,3.034,101
20191101|2019-03-19 07:00,19,3.03,3.035,3.03,3.035,2
20191101|2019-03-19 07:30,19,3.031,3.033,3.029,3.033,81
20191101|2019-03-19 08:00,19,3.032,3.032,3.018,3.018,128
20191101|2019-03-19 08:30,19,3.018,3.021,3.009,3.009,35
20191101|2019-03-19 09:00,19,3.014,3.019,3.014,3.015,46
20191101|2019-03-19 09:30,19,3.014,3.015,3.009,3.01,26
20191101|2019-03-19 10:00,19,3.011,3.012,3.011,3.012,7
20191101|2019-03-19 10:30,19,3.014,3.014,3.011,3.013,86
20191101|2019-03-19 11:00,19,3.014,3.018,3.014,3.015,7
20191101|2019-03-19 11:30,19,3.011,3.014,3.006,3.014,39
20191101|2019-03-19 12:00,19,3.016,3.021,3.015,3.018,64
20191101|2019-03-19 12:30,19,3.019,3.02,3.017,3.018,35
20191101|2019-03-19 13:00,19,3.016,3.022,3.016,3.022,88
20191101|2019-03-19 13:30,19,3.021,3.021,3.016,3.017,38
20191101|2019-03-19 14:00,19,3.02,3.02,3.02,3.02,3
20191101|2019-03-19 14:30,19,3.016,3.016,3.014,3.014,29
20191101|2019-03-19 15:00,19,3.015,3.016,3.015,3.016,98
20191101|2019-03-19 19:30,20,3.019,3.019,3.019,3.019,1
20191101|2019-03-20 02:00,20,3.006,3.006,3.006,3.006,1
20191101|2019-03-20 03:00,20,3.001,3.001,3.001,3.001,1
20191101|2019-03-20 04:00,20,3.006,3.006,3.006,3.006,1
20191101|2019-03-20 06:00,20,3.016,3.016,3.016,3.016,1
20191101|2019-03-20 06:30,20,3.023,3.023,3.023,3.023,1
20191101|2019-03-20 07:00,20,3.009,3.009,3.009,3.009,1
20191101|2019-03-20 07:30,20,3.001,3.001,2.994,2.994,14
20191101|2019-03-20 08:00,20,2.992,3.007,2.992,2.998,95
20191101|2019-03-20 08:30,20,2.998,2.999,2.99,2.993,100
20191101|2019-03-20 09:00,20,2.991,2.991,2.983,2.986,185
20191101|2019-03-20 09:30,20,2.99,2.993,2.987,2.992,214
20191101|2019-03-20 10:00,20,2.989,2.991,2.984,2.989,316
20191101|2019-03-20 10:30,20,2.988,2.996,2.986,2.993,170
20191101|2019-03-20 11:00,20,2.994,2.994,2.992,2.993,16
20191101|2019-03-20 11:30,20,2.991,3,2.988,2.998,64
20191101|2019-03-20 12:00,20,2.995,2.995,2.99,2.99,102
20191101|2019-03-20 12:30,20,2.989,2.989,2.983,2.984,16
20191101|2019-03-20 13:00,20,2.989,2.989,2.98,2.987,42
20191101|2019-03-20 13:30,20,2.99,2.99,2.99,2.99,15
20191101|2019-03-20 14:00,20,2.993,2.993,2.991,2.991,27
20191101|2019-03-20 14:30,20,2.992,2.996,2.992,2.996,2
20191101|2019-03-20 15:00,20,2.997,2.997,2.995,2.995,4
20191101|2019-03-20 15:30,20,2.992,2.992,2.991,2.991,10
20191101|2019-03-21 00:00,21,2.99,2.99,2.987,2.987,8
20191101|2019-03-21 01:30,21,2.993,2.993,2.993,2.993,1
20191101|2019-03-21 02:00,21,2.996,2.996,2.996,2.996,1
20191101|2019-03-21 04:30,21,2.99,2.99,2.99,2.99,2
20191101|2019-03-21 06:30,21,2.987,2.987,2.987,2.987,1
20191101|2019-03-21 07:00,21,2.979,2.982,2.979,2.982,2
20191101|2019-03-21 07:30,21,2.974,2.978,2.974,2.978,2
20191101|2019-03-21 08:00,21,2.971,2.978,2.971,2.974,172
20191101|2019-03-21 08:30,21,2.98,2.984,2.971,2.971,36
20191101|2019-03-21 09:00,21,2.98,2.987,2.979,2.987,11
20191101|2019-03-21 09:30,21,2.987,2.992,2.981,2.985,9
20191101|2019-03-21 10:00,21,2.982,2.982,2.972,2.972,13
20191101|2019-03-21 10:30,21,2.973,2.977,2.973,2.976,89
20191101|2019-03-21 11:00,21,2.977,2.983,2.977,2.983,23
20191101|2019-03-21 11:30,21,2.982,2.982,2.977,2.981,17
20191101|2019-03-21 12:00,21,2.981,2.989,2.981,2.989,9
20191101|2019-03-21 12:30,21,2.987,2.991,2.985,2.991,32
20191101|2019-03-21 13:00,21,2.99,2.997,2.99,2.997,28
20191101|2019-03-21 13:30,21,2.995,2.996,2.993,2.993,53
20191101|2019-03-21 14:00,21,2.995,2.995,2.993,2.994,17
20191101|2019-03-21 14:30,21,2.997,2.998,2.996,2.998,248
20191101|2019-03-21 15:30,21,2.998,2.998,2.996,2.996,3
20191101|2019-03-21 19:00,22,2.99,2.99,2.947,2.956,12
20191101|2019-03-21 19:30,22,2.934,2.936,2.926,2.936,11
20191101|2019-03-21 20:00,22,2.976,2.977,2.976,2.977,10
20191101|2019-03-22 03:30,22,2.974,2.974,2.974,2.974,1
20191101|2019-03-22 04:30,22,2.973,2.973,2.972,2.972,2
20191101|2019-03-22 05:30,22,2.967,2.967,2.967,2.967,2
20191101|2019-03-22 06:30,22,2.958,2.958,2.955,2.956,13
20191101|2019-03-22 07:00,22,2.96,2.972,2.96,2.972,10
20191101|2019-03-22 07:30,22,2.952,2.955,2.952,2.955,2
20191101|2019-03-22 08:00,22,2.964,2.969,2.956,2.958,96
20191101|2019-03-22 08:30,22,2.958,2.958,2.949,2.951,66
20191101|2019-03-22 09:00,22,2.952,2.958,2.952,2.958,69
20191101|2019-03-22 09:30,22,2.957,2.958,2.953,2.953,8
20191101|2019-03-22 10:00,22,2.956,2.959,2.95,2.952,75
20191101|2019-03-22 10:30,22,2.946,2.951,2.945,2.948,93
20191101|2019-03-22 11:00,22,2.947,2.948,2.945,2.948,15
20191101|2019-03-22 11:30,22,2.943,2.945,2.943,2.944,4
20191101|2019-03-22 12:00,22,2.948,2.949,2.947,2.949,7
20191101|2019-03-22 12:30,22,2.953,2.959,2.95,2.958,8
20191101|2019-03-22 13:00,22,2.957,2.958,2.951,2.951,17
20191101|2019-03-22 13:30,22,2.951,2.959,2.951,2.956,57
20191101|2019-03-22 15:00,22,2.957,2.957,2.953,2.955,12
20191101|2019-03-22 15:30,22,2.954,2.954,2.953,2.953,4
20191101|2019-03-24 17:00,25,2.921,2.921,2.921,2.921,1
20191101|2019-03-24 18:00,25,2.921,2.921,2.921,2.921,1
20191101|2019-03-24 19:00,25,2.923,2.923,2.923,2.923,2
20191101|2019-03-25 05:00,25,2.936,2.936,2.936,2.936,1
20191101|2019-03-25 05:30,25,2.943,2.943,2.943,2.943,1
20191101|2019-03-25 06:00,25,2.937,2.937,2.937,2.937,1
20191101|2019-03-25 07:00,25,2.935,2.935,2.915,2.924,28
20191101|2019-03-25 07:30,25,2.923,2.923,2.916,2.923,39
20191101|2019-03-25 08:00,25,2.926,2.935,2.92,2.935,29
20191101|2019-03-25 08:30,25,2.946,2.947,2.938,2.945,24
20191101|2019-03-25 09:00,25,2.944,2.946,2.941,2.944,22
20191101|2019-03-25 09:30,25,2.942,2.945,2.936,2.936,11
20191101|2019-03-25 10:00,25,2.937,2.939,2.932,2.934,11
20191101|2019-03-25 10:30,25,2.937,2.943,2.937,2.943,6
20191101|2019-03-25 11:00,25,2.944,2.946,2.944,2.944,26
20191101|2019-03-25 11:30,25,2.946,2.952,2.946,2.948,183
20191101|2019-03-25 12:00,25,2.948,2.951,2.948,2.949,7
20191101|2019-03-25 12:30,25,2.951,2.954,2.951,2.952,14
20191101|2019-03-25 13:00,25,2.952,2.961,2.952,2.96,28
20191101|2019-03-25 13:30,25,2.96,2.967,2.96,2.965,20
20191101|2019-03-25 14:00,25,2.966,2.966,2.966,2.966,1
20191101|2019-03-25 14:30,25,2.967,2.967,2.962,2.962,5
20191101|2019-03-25 15:00,25,2.961,2.961,2.96,2.96,5
20191101|2019-03-25 18:30,26,2.963,2.963,2.963,2.963,1
20191101|2019-03-26 02:00,26,2.953,2.955,2.953,2.955,3
20191101|2019-03-26 04:00,26,2.95,2.951,2.95,2.951,11
20191101|2019-03-26 06:00,26,2.955,2.955,2.955,2.955,4
20191101|2019-03-26 07:00,26,2.961,2.964,2.947,2.953,14
20191101|2019-03-26 07:30,26,2.954,2.971,2.954,2.966,21
20191101|2019-03-26 08:00,26,2.965,2.965,2.947,2.947,19
20191101|2019-03-26 08:30,26,2.945,2.951,2.942,2.951,32
20191101|2019-03-26 09:00,26,2.947,2.949,2.946,2.946,10
20191101|2019-03-26 09:30,26,2.943,2.947,2.943,2.947,9
20191101|2019-03-26 10:00,26,2.943,2.946,2.943,2.944,22
20191101|2019-03-26 10:30,26,2.947,2.949,2.944,2.944,15
20191101|2019-03-26 11:00,26,2.944,2.945,2.939,2.944,23
20191101|2019-03-26 11:30,26,2.943,2.946,2.941,2.946,11
20191101|2019-03-26 12:00,26,2.946,2.947,2.945,2.945,26
20191101|2019-03-26 12:30,26,2.944,2.945,2.94,2.94,8
20191101|2019-03-26 13:00,26,2.942,2.945,2.935,2.935,73
20191101|2019-03-26 13:30,26,2.935,2.938,2.934,2.934,16
20191101|2019-03-26 14:30,26,2.931,2.931,2.931,2.931,1
20191101|2019-03-26 15:00,26,2.933,2.934,2.933,2.933,3
20191101|2019-03-26 17:00,27,2.934,2.934,2.934,2.934,1
20191101|2019-03-26 21:00,27,2.93,2.93,2.93,2.93,1
20191101|2019-03-27 05:30,27,2.92,2.92,2.92,2.92,1
20191101|2019-03-27 06:00,27,2.921,2.922,2.921,2.922,3
20191101|2019-03-27 06:30,27,2.922,2.922,2.92,2.92,12
20191101|2019-03-27 07:00,27,2.925,2.925,2.911,2.912,28
20191101|2019-03-27 07:30,27,2.913,2.914,2.913,2.914,11
20191101|2019-03-27 08:00,27,2.909,2.909,2.894,2.899,34
20191101|2019-03-27 08:30,27,2.898,2.903,2.89,2.903,180
20191101|2019-03-27 09:00,27,2.903,2.909,2.901,2.906,17
20191101|2019-03-27 09:30,27,2.903,2.905,2.901,2.902,75
20191101|2019-03-27 10:00,27,2.901,2.901,2.894,2.896,53
20191101|2019-03-27 10:30,27,2.894,2.897,2.894,2.897,15
20191101|2019-03-27 11:00,27,2.894,2.894,2.889,2.89,28
20191101|2019-03-27 11:30,27,2.89,2.892,2.887,2.892,5
20191101|2019-03-27 12:00,27,2.897,2.906,2.897,2.905,46
20191101|2019-03-27 12:30,27,2.903,2.906,2.901,2.904,19
20191101|2019-03-27 13:00,27,2.909,2.916,2.905,2.911,278
20191101|2019-03-27 13:30,27,2.91,2.913,2.91,2.911,52
20191101|2019-03-27 14:00,27,2.906,2.906,2.906,2.906,47
20191101|2019-03-27 14:30,27,2.912,2.912,2.912,2.912,11
20191101|2019-03-27 15:00,27,2.91,2.91,2.908,2.908,23
20191101|2019-03-27 21:00,28,2.915,2.915,2.915,2.915,1
20191101|2019-03-28 02:00,28,2.928,2.928,2.928,2.928,1
20191101|2019-03-28 04:30,28,2.925,2.925,2.925,2.925,1
20191101|2019-03-28 05:00,28,2.926,2.926,2.926,2.926,1
20191101|2019-03-28 05:30,28,2.933,2.933,2.933,2.933,1
20191101|2019-03-28 06:00,28,2.935,2.935,2.928,2.928,4
20191101|2019-03-28 06:30,28,2.923,2.923,2.917,2.917,3
20191101|2019-03-28 07:00,28,2.917,2.931,2.913,2.931,43
20191101|2019-03-28 07:30,28,2.931,2.931,2.925,2.925,8
20191101|2019-03-28 08:00,28,2.92,2.92,2.903,2.903,21
20191101|2019-03-28 08:30,28,2.91,2.91,2.899,2.906,10
20191101|2019-03-28 09:00,28,2.907,2.907,2.894,2.894,52
20191101|2019-03-28 09:30,28,2.905,2.911,2.896,2.911,25
20191101|2019-03-28 10:00,28,2.913,2.914,2.909,2.911,28
20191101|2019-03-28 10:30,28,2.906,2.909,2.906,2.907,7
20191101|2019-03-28 11:00,28,2.909,2.913,2.909,2.913,14
20191101|2019-03-28 11:30,28,2.913,2.913,2.909,2.911,29
20191101|2019-03-28 12:00,28,2.909,2.909,2.907,2.908,36
20191101|2019-03-28 12:30,28,2.911,2.911,2.908,2.908,21
20191101|2019-03-28 13:00,28,2.907,2.907,2.898,2.899,42
20191101|2019-03-28 13:30,28,2.899,2.9,2.897,2.899,22
20191101|2019-03-28 14:00,28,2.9,2.904,2.899,2.904,16
20191101|2019-03-28 14:30,28,2.903,2.903,2.902,2.903,7
20191101|2019-03-28 15:00,28,2.909,2.91,2.908,2.908,22
20191101|2019-03-28 15:30,28,2.905,2.905,2.904,2.904,3
20191101|2019-03-28 23:30,29,2.912,2.912,2.912,2.912,3
20191101|2019-03-29 01:00,29,2.9,2.9,2.9,2.9,1
20191101|2019-03-29 02:00,29,2.894,2.894,2.894,2.894,1
20191101|2019-03-29 02:30,29,2.885,2.885,2.885,2.885,1
20191101|2019-03-29 03:00,29,2.887,2.887,2.887,2.887,1
20191101|2019-03-29 04:00,29,2.887,2.887,2.887,2.887,1
20191101|2019-03-29 04:30,29,2.887,2.887,2.887,2.887,1
20191101|2019-03-29 05:00,29,2.883,2.885,2.883,2.884,3
20191101|2019-03-29 05:30,29,2.884,2.884,2.884,2.884,1
20191101|2019-03-29 06:30,29,2.893,2.897,2.882,2.882,21
20191101|2019-03-29 07:00,29,2.888,2.888,2.878,2.881,10
20191101|2019-03-29 07:30,29,2.888,2.896,2.886,2.888,18
20191101|2019-03-29 08:00,29,2.888,2.888,2.876,2.876,40
20191101|2019-03-29 08:30,29,2.878,2.879,2.873,2.878,17
20191101|2019-03-29 09:00,29,2.878,2.88,2.876,2.88,8
20191101|2019-03-29 09:30,29,2.883,2.883,2.877,2.877,18
20191101|2019-03-29 10:00,29,2.88,2.88,2.877,2.878,15
20191101|2019-03-29 10:30,29,2.879,2.887,2.879,2.883,37
20191101|2019-03-29 11:00,29,2.886,2.887,2.884,2.884,8
20191101|2019-03-29 11:30,29,2.879,2.879,2.879,2.879,3
20191101|2019-03-29 12:00,29,2.88,2.88,2.878,2.88,12
20191101|2019-03-29 12:30,29,2.877,2.878,2.874,2.875,21
20191101|2019-03-29 13:00,29,2.876,2.878,2.863,2.871,103
20191101|2019-03-29 13:30,29,2.873,2.878,2.873,2.878,73
20191101|2019-03-29 14:00,29,2.875,2.878,2.874,2.874,22
20191101|2019-03-29 14:30,29,2.874,2.876,2.874,2.876,3
20191101|2019-03-29 15:00,29,2.877,2.877,2.877,2.877,8
20191101|2019-03-29 15:30,29,2.875,2.875,2.875,2.875,1
20191101|2019-03-31 17:00,1,2.87,2.877,2.87,2.874,3
20191101|2019-03-31 20:30,1,2.879,2.879,2.879,2.879,1
20191101|2019-04-01 00:00,1,2.879,2.879,2.879,2.879,1
20191101|2019-04-01 05:00,1,2.886,2.886,2.886,2.886,2
20191101|2019-04-01 06:00,1,2.88,2.88,2.88,2.88,1
20191101|2019-04-01 07:00,1,2.879,2.88,2.873,2.879,84
20191101|2019-04-01 07:30,1,2.876,2.895,2.876,2.886,34
20191101|2019-04-01 08:00,1,2.885,2.899,2.885,2.894,157
20191101|2019-04-01 08:30,1,2.898,2.901,2.894,2.899,113
20191101|2019-04-01 09:00,1,2.9,2.9,2.894,2.896,26
20191101|2019-04-01 09:30,1,2.899,2.903,2.895,2.895,43
20191101|2019-04-01 10:00,1,2.897,2.901,2.895,2.899,38
20191101|2019-04-01 10:30,1,2.899,2.909,2.898,2.899,139
20191101|2019-04-01 11:00,1,2.897,2.898,2.896,2.898,27
20191101|2019-04-01 11:30,1,2.897,2.897,2.887,2.887,34
20191101|2019-04-01 12:00,1,2.888,2.89,2.888,2.889,32
20191101|2019-04-01 12:30,1,2.889,2.89,2.875,2.877,41
20191101|2019-04-01 13:00,1,2.877,2.883,2.871,2.876,154
20191101|2019-04-01 13:30,1,2.877,2.88,2.875,2.875,36
20191101|2019-04-01 14:00,1,2.876,2.876,2.873,2.873,17
20191101|2019-04-01 14:30,1,2.875,2.875,2.874,2.874,16
20191101|2019-04-01 15:00,1,2.874,2.875,2.874,2.875,2
20191101|2019-04-01 15:30,1,2.873,2.874,2.873,2.874,4
20191101|2019-04-01 20:30,2,2.871,2.871,2.871,2.871,1
20191101|2019-04-02 00:00,2,2.871,2.871,2.871,2.871,1
20191101|2019-04-02 02:30,2,2.865,2.865,2.865,2.865,2
20191101|2019-04-02 05:00,2,2.869,2.872,2.869,2.871,12
20191101|2019-04-02 05:30,2,2.873,2.873,2.873,2.873,1
20191101|2019-04-02 06:00,2,2.875,2.878,2.875,2.878,12
20191101|2019-04-02 06:30,2,2.879,2.879,2.877,2.877,2
20191101|2019-04-02 07:00,2,2.876,2.882,2.872,2.882,40
20191101|2019-04-02 07:30,2,2.885,2.888,2.88,2.888,9
20191101|2019-04-02 08:00,2,2.887,2.888,2.865,2.873,111
20191101|2019-04-02 08:30,2,2.869,2.87,2.863,2.868,88
20191101|2019-04-02 09:00,2,2.868,2.872,2.854,2.857,238
20191101|2019-04-02 09:30,2,2.856,2.87,2.856,2.869,102
20191101|2019-04-02 10:00,2,2.868,2.869,2.866,2.868,55
20191101|2019-04-02 10:30,2,2.868,2.872,2.864,2.864,64
20191101|2019-04-02 11:00,2,2.863,2.867,2.862,2.864,17
20191101|2019-04-02 11:30,2,2.863,2.869,2.862,2.865,58
20191101|2019-04-02 12:00,2,2.863,2.869,2.863,2.867,142
20191101|2019-04-02 12:30,2,2.867,2.868,2.864,2.865,73
20191101|2019-04-02 13:00,2,2.866,2.874,2.866,2.872,150
20191101|2019-04-02 13:30,2,2.872,2.88,2.871,2.88,150
20191101|2019-04-02 14:00,2,2.879,2.88,2.879,2.88,8
20191101|2019-04-02 14:30,2,2.878,2.878,2.877,2.877,5
20191101|2019-04-02 15:00,2,2.878,2.879,2.876,2.876,8
20191101|2019-04-02 21:00,3,2.873,2.875,2.873,2.875,30
20191101|2019-04-02 21:30,3,2.874,2.875,2.874,2.875,14
20191101|2019-04-02 22:00,3,2.875,2.875,2.875,2.875,34
20191101|2019-04-03 00:00,3,2.875,2.875,2.872,2.872,4
20191101|2019-04-03 02:00,3,2.869,2.869,2.868,2.868,6
20191101|2019-04-03 02:30,3,2.868,2.868,2.866,2.866,4
20191101|2019-04-03 03:30,3,2.873,2.873,2.873,2.873,3
20191101|2019-04-03 05:00,3,2.872,2.872,2.872,2.872,1
20191101|2019-04-03 05:30,3,2.875,2.875,2.874,2.875,68
20191101|2019-04-03 06:00,3,2.875,2.875,2.872,2.872,11
20191101|2019-04-03 06:30,3,2.872,2.872,2.872,2.872,1
20191101|2019-04-03 07:00,3,2.875,2.875,2.863,2.865,78
20191101|2019-04-03 07:30,3,2.864,2.867,2.859,2.861,61
20191101|2019-04-03 08:00,3,2.862,2.867,2.86,2.867,25
20191101|2019-04-03 08:30,3,2.867,2.867,2.858,2.859,22
20191101|2019-04-03 09:00,3,2.859,2.86,2.857,2.859,34
20191101|2019-04-03 09:30,3,2.859,2.859,2.857,2.858,394
20191101|2019-04-03 10:00,3,2.858,2.86,2.856,2.859,15
20191101|2019-04-03 10:30,3,2.859,2.861,2.855,2.861,33
20191101|2019-04-03 11:00,3,2.864,2.867,2.864,2.865,70
20191101|2019-04-03 11:30,3,2.867,2.873,2.867,2.871,8
20191101|2019-04-03 12:00,3,2.871,2.875,2.871,2.872,68
20191101|2019-04-03 12:30,3,2.867,2.867,2.865,2.865,33
20191101|2019-04-03 13:00,3,2.866,2.87,2.863,2.87,328
20191101|2019-04-03 13:30,3,2.87,2.87,2.866,2.867,26
20191101|2019-04-03 14:00,3,2.869,2.869,2.869,2.869,4
20191101|2019-04-03 14:30,3,2.866,2.867,2.865,2.866,8
20191101|2019-04-03 15:00,3,2.866,2.866,2.866,2.866,11
20191101|2019-04-03 15:30,3,2.865,2.865,2.865,2.865,1
20191101|2019-04-03 18:30,4,2.867,2.87,2.867,2.87,99
20191101|2019-04-03 23:30,4,2.867,2.867,2.867,2.867,1
20191101|2019-04-04 00:00,4,2.867,2.867,2.867,2.867,1
20191101|2019-04-04 01:00,4,2.866,2.866,2.866,2.866,1
20191101|2019-04-04 01:30,4,2.867,2.867,2.867,2.867,1
20191101|2019-04-04 05:30,4,2.866,2.866,2.865,2.865,2
20191101|2019-04-04 06:00,4,2.866,2.866,2.857,2.857,5
20191101|2019-04-04 07:00,4,2.858,2.859,2.858,2.859,2
20191101|2019-04-04 07:30,4,2.862,2.862,2.861,2.861,14
20191101|2019-04-04 08:00,4,2.865,2.87,2.865,2.867,25
20191101|2019-04-04 08:30,4,2.863,2.867,2.862,2.864,43
20191101|2019-04-04 09:00,4,2.863,2.866,2.863,2.863,4
20191101|2019-04-04 09:30,4,2.852,2.854,2.841,2.848,435
20191101|2019-04-04 10:00,4,2.845,2.845,2.837,2.837,85
20191101|2019-04-04 10:30,4,2.839,2.839,2.836,2.836,23
20191101|2019-04-04 11:00,4,2.842,2.846,2.84,2.844,98
20191101|2019-04-04 11:30,4,2.844,2.848,2.843,2.848,32
20191101|2019-04-04 12:00,4,2.844,2.846,2.844,2.844,7
20191101|2019-04-04 12:30,4,2.848,2.848,2.845,2.845,4
20191101|2019-04-04 13:00,4,2.849,2.851,2.846,2.848,82
20191101|2019-04-04 13:30,4,2.849,2.85,2.846,2.846,278
20191101|2019-04-04 14:00,4,2.848,2.848,2.848,2.848,1
20191101|2019-04-04 15:30,4,2.848,2.848,2.848,2.848,2
20191101|2019-04-04 17:30,5,2.848,2.848,2.848,2.848,1
20191101|2019-04-04 18:30,5,2.842,2.842,2.842,2.842,2
20191101|2019-04-04 23:30,5,2.848,2.848,2.848,2.848,1
20191101|2019-04-05 02:00,5,2.847,2.847,2.847,2.847,1
20191101|2019-04-05 04:00,5,2.841,2.841,2.841,2.841,1
20191101|2019-04-05 06:00,5,2.842,2.842,2.842,2.842,1
20191101|2019-04-05 06:30,5,2.841,2.843,2.841,2.843,10
20191101|2019-04-05 07:00,5,2.844,2.85,2.843,2.844,13
20191101|2019-04-05 07:30,5,2.848,2.848,2.845,2.845,8
20191101|2019-04-05 08:00,5,2.845,2.852,2.842,2.85,33
20191101|2019-04-05 08:30,5,2.852,2.853,2.848,2.853,36
20191101|2019-04-05 09:00,5,2.855,2.856,2.85,2.852,53
20191101|2019-04-05 09:30,5,2.851,2.852,2.851,2.852,4
20191101|2019-04-05 10:00,5,2.853,2.854,2.851,2.854,39
20191101|2019-04-05 10:30,5,2.854,2.865,2.854,2.862,42
20191101|2019-04-05 11:00,5,2.861,2.864,2.86,2.863,27
20191101|2019-04-05 11:30,5,2.864,2.872,2.864,2.872,111
20191101|2019-04-05 12:00,5,2.872,2.873,2.87,2.87,68
20191101|2019-04-05 12:30,5,2.874,2.874,2.868,2.868,58
20191101|2019-04-05 13:00,5,2.867,2.867,2.861,2.862,95
20191101|2019-04-05 13:30,5,2.861,2.861,2.858,2.859,29
20191101|2019-04-05 14:00,5,2.859,2.86,2.859,2.86,7
20191101|2019-04-05 15:00,5,2.868,2.868,2.868,2.868,8
20191101|2019-04-07 17:00,8,2.869,2.869,2.869,2.869,10
20191101|2019-04-07 17:30,8,2.863,2.863,2.863,2.863,1
20191101|2019-04-07 19:00,8,2.867,2.867,2.865,2.865,2
20191101|2019-04-07 22:00,8,2.873,2.873,2.871,2.871,3
20191101|2019-04-08 02:00,8,2.872,2.879,2.872,2.879,12
20191101|2019-04-08 03:00,8,2.875,2.875,2.875,2.875,1
20191101|2019-04-08 04:30,8,2.866,2.867,2.866,2.867,15
20191101|2019-04-08 06:00,8,2.866,2.866,2.863,2.863,4
20191101|2019-04-08 07:00,8,2.859,2.862,2.858,2.862,5
20191101|2019-04-08 07:30,8,2.868,2.885,2.868,2.882,55
20191101|2019-04-08 08:00,8,2.877,2.889,2.877,2.882,55
20191101|2019-04-08 08:30,8,2.882,2.887,2.879,2.882,31
20191101|2019-04-08 09:00,8,2.882,2.898,2.882,2.897,83
20191101|2019-04-08 09:30,8,2.899,2.9,2.897,2.897,19
20191101|2019-04-08 10:00,8,2.9,2.907,2.9,2.905,154
20191101|2019-04-08 10:30,8,2.905,2.911,2.905,2.906,90
20191101|2019-04-08 11:00,8,2.906,2.906,2.897,2.898,16
20191101|2019-04-08 11:30,8,2.901,2.907,2.901,2.906,29
20191101|2019-04-08 12:00,8,2.906,2.907,2.904,2.907,6
20191101|2019-04-08 12:30,8,2.906,2.908,2.906,2.908,5
20191101|2019-04-08 13:00,8,2.908,2.908,2.904,2.904,37
20191101|2019-04-08 13:30,8,2.906,2.907,2.903,2.903,46
20191101|2019-04-08 14:00,8,2.904,2.907,2.904,2.907,2
20191101|2019-04-08 15:30,8,2.905,2.905,2.903,2.905,4
20191101|2019-04-08 18:00,9,2.909,2.909,2.909,2.909,1
20191101|2019-04-08 23:30,9,2.914,2.914,2.914,2.914,3
20191101|2019-04-09 01:30,9,2.911,2.911,2.911,2.911,1
20191101|2019-04-09 04:00,9,2.911,2.911,2.911,2.911,4
20191101|2019-04-09 04:30,9,2.906,2.908,2.906,2.908,3
20191101|2019-04-09 06:30,9,2.904,2.904,2.901,2.901,3
20191101|2019-04-09 07:00,9,2.902,2.908,2.899,2.907,22
20191101|2019-04-09 07:30,9,2.906,2.912,2.903,2.903,36
20191101|2019-04-09 08:00,9,2.901,2.904,2.893,2.899,627
20191101|2019-04-09 08:30,9,2.898,2.903,2.893,2.895,270
20191101|2019-04-09 09:00,9,2.896,2.907,2.892,2.907,107
20191101|2019-04-09 09:30,9,2.904,2.904,2.898,2.898,14
20191101|2019-04-09 10:00,9,2.897,2.9,2.897,2.9,4
20191101|2019-04-09 10:30,9,2.9,2.902,2.899,2.901,102
20191101|2019-04-09 11:00,9,2.902,2.904,2.9,2.902,39
20191101|2019-04-09 11:30,9,2.902,2.903,2.901,2.901,124
20191101|2019-04-09 12:00,9,2.9,2.905,2.9,2.904,23
20191101|2019-04-09 12:30,9,2.904,2.904,2.897,2.897,30
20191101|2019-04-09 13:00,9,2.897,2.905,2.896,2.904,542
20191101|2019-04-09 13:30,9,2.903,2.905,2.903,2.903,19
20191101|2019-04-09 14:00,9,2.903,2.905,2.902,2.902,34
20191101|2019-04-09 14:30,9,2.903,2.911,2.903,2.911,18
20191101|2019-04-09 15:30,9,2.909,2.909,2.906,2.907,8
20191101|2019-04-09 19:00,10,2.911,2.911,2.911,2.911,1
20191101|2019-04-09 19:30,10,2.91,2.91,2.91,2.91,2
20191101|2019-04-09 23:00,10,2.912,2.912,2.912,2.912,3
20191101|2019-04-10 00:00,10,2.909,2.909,2.907,2.907,3
20191101|2019-04-10 00:30,10,2.905,2.905,2.903,2.903,4
20191101|2019-04-10 01:30,10,2.907,2.907,2.907,2.907,1
20191101|2019-04-10 02:00,10,2.905,2.905,2.905,2.905,1
20191101|2019-04-10 03:00,10,2.901,2.904,2.901,2.902,7
20191101|2019-04-10 04:00,10,2.899,2.899,2.899,2.899,1
20191101|2019-04-10 05:00,10,2.896,2.896,2.895,2.895,4
20191101|2019-04-10 06:00,10,2.9,2.903,2.9,2.903,3
20191101|2019-04-10 06:30,10,2.907,2.919,2.907,2.919,27
20191101|2019-04-10 07:00,10,2.924,2.924,2.912,2.912,32
20191101|2019-04-10 07:30,10,2.913,2.921,2.913,2.919,34
20191101|2019-04-10 08:00,10,2.909,2.912,2.894,2.898,85
20191101|2019-04-10 08:30,10,2.898,2.914,2.896,2.912,80
20191101|2019-04-10 09:00,10,2.914,2.914,2.912,2.913,15
20191101|2019-04-10 09:30,10,2.912,2.913,2.905,2.913,48
20191101|2019-04-10 10:00,10,2.914,2.917,2.912,2.913,9
20191101|2019-04-10 10:30,10,2.909,2.911,2.909,2.911,9
20191101|2019-04-10 11:00,10,2.914,2.914,2.908,2.908,5
20191101|2019-04-10 11:30,10,2.91,2.911,2.908,2.909,13
20191101|2019-04-10 12:00,10,2.906,2.906,2.902,2.903,15
20191101|2019-04-10 12:30,10,2.904,2.904,2.898,2.899,22
20191101|2019-04-10 13:00,10,2.9,2.908,2.9,2.906,175
20191101|2019-04-10 13:30,10,2.905,2.907,2.903,2.906,14
20191101|2019-04-10 14:00,10,2.904,2.904,2.902,2.903,4
20191101|2019-04-10 14:30,10,2.9,2.901,2.9,2.901,6
20191101|2019-04-10 15:00,10,2.902,2.902,2.901,2.901,9
20191101|2019-04-10 15:30,10,2.901,2.904,2.901,2.904,7
20191101|2019-04-10 18:00,11,2.901,2.901,2.901,2.901,1
20191101|2019-04-10 20:30,11,2.899,2.899,2.899,2.899,3
20191101|2019-04-10 23:30,11,2.904,2.904,2.904,2.904,1
20191101|2019-04-11 01:30,11,2.903,2.903,2.903,2.903,1
20191101|2019-04-11 02:30,11,2.908,2.908,2.908,2.908,1
20191101|2019-04-11 05:00,11,2.91,2.91,2.91,2.91,1
20191101|2019-04-11 06:00,11,2.908,2.912,2.908,2.912,5
20191101|2019-04-11 06:30,11,2.908,2.908,2.904,2.904,3
20191101|2019-04-11 07:00,11,2.903,2.903,2.895,2.898,12
20191101|2019-04-11 07:30,11,2.898,2.899,2.89,2.89,18
20191101|2019-04-11 08:00,11,2.888,2.891,2.881,2.891,42
20191101|2019-04-11 08:30,11,2.889,2.891,2.882,2.884,67
20191101|2019-04-11 09:00,11,2.885,2.893,2.881,2.89,193
20191101|2019-04-11 09:30,11,2.911,2.911,2.893,2.894,271
20191101|2019-04-11 10:00,11,2.897,2.9,2.893,2.896,37
20191101|2019-04-11 10:30,11,2.897,2.897,2.883,2.885,152
20191101|2019-04-11 11:00,11,2.884,2.884,2.878,2.883,221
20191101|2019-04-11 11:30,11,2.884,2.884,2.879,2.88,41
20191101|2019-04-11 12:00,11,2.878,2.878,2.869,2.871,88
20191101|2019-04-11 12:30,11,2.869,2.874,2.868,2.872,112
20191101|2019-04-11 13:00,11,2.872,2.88,2.872,2.878,610
20191101|2019-04-11 13:30,11,2.879,2.882,2.879,2.882,113
20191101|2019-04-11 14:00,11,2.882,2.882,2.881,2.882,19
20191101|2019-04-11 14:30,11,2.882,2.882,2.88,2.882,26
20191101|2019-04-11 15:00,11,2.883,2.888,2.883,2.886,55
20191101|2019-04-11 15:30,11,2.886,2.886,2.882,2.882,7
20191101|2019-04-11 18:00,12,2.885,2.885,2.885,2.885,1
20191101|2019-04-11 19:30,12,2.886,2.886,2.886,2.886,1
20191101|2019-04-11 20:00,12,2.886,2.886,2.886,2.886,1
20191101|2019-04-11 21:00,12,2.885,2.885,2.885,2.885,1
20191101|2019-04-12 00:30,12,2.884,2.884,2.884,2.884,5
20191101|2019-04-12 01:00,12,2.884,2.884,2.884,2.884,5
20191101|2019-04-12 01:30,12,2.882,2.882,2.882,2.882,1
20191101|2019-04-12 03:00,12,2.883,2.883,2.883,2.883,1
20191101|2019-04-12 03:30,12,2.887,2.89,2.887,2.89,73
20191101|2019-04-12 04:00,12,2.891,2.891,2.889,2.889,27
20191101|2019-04-12 04:30,12,2.891,2.891,2.891,2.891,1
20191101|2019-04-12 06:00,12,2.888,2.895,2.888,2.894,6
20191101|2019-04-12 06:30,12,2.894,2.894,2.886,2.887,18
20191101|2019-04-12 07:00,12,2.886,2.886,2.88,2.881,30
20191101|2019-04-12 07:30,12,2.882,2.89,2.881,2.886,45
20191101|2019-04-12 08:00,12,2.888,2.892,2.886,2.886,83
20191101|2019-04-12 08:30,12,2.886,2.889,2.881,2.882,86
20191101|2019-04-12 09:00,12,2.882,2.884,2.874,2.878,178
20191101|2019-04-12 09:30,12,2.877,2.88,2.875,2.875,19
20191101|2019-04-12 10:00,12,2.875,2.877,2.872,2.875,31
20191101|2019-04-12 10:30,12,2.874,2.877,2.871,2.877,54
20191101|2019-04-12 11:00,12,2.876,2.876,2.872,2.872,70
20191101|2019-04-12 11:30,12,2.872,2.873,2.871,2.871,7
20191101|2019-04-12 12:00,12,2.871,2.876,2.87,2.875,99
20191101|2019-04-12 12:30,12,2.874,2.875,2.874,2.875,195
20191101|2019-04-12 13:00,12,2.876,2.877,2.872,2.876,93
20191101|2019-04-12 13:30,12,2.876,2.876,2.871,2.871,39
20191101|2019-04-12 14:00,12,2.872,2.874,2.872,2.873,28
20191101|2019-04-12 14:30,12,2.874,2.874,2.872,2.872,3
20191101|2019-04-12 15:00,12,2.871,2.871,2.869,2.869,4
20191101|2019-04-14 17:00,15,2.867,2.867,2.864,2.864,8
20191101|2019-04-14 21:00,15,2.864,2.864,2.86,2.861,101
20191101|2019-04-14 22:30,15,2.862,2.866,2.862,2.865,40
20191101|2019-04-14 23:00,15,2.869,2.869,2.869,2.869,10
20191101|2019-04-14 23:30,15,2.864,2.864,2.863,2.863,5
20191101|2019-04-15 04:00,15,2.861,2.861,2.861,2.861,1
20191101|2019-04-15 05:30,15,2.861,2.861,2.853,2.853,11
20191101|2019-04-15 06:00,15,2.854,2.854,2.839,2.84,248
20191101|2019-04-15 06:30,15,2.846,2.846,2.84,2.843,22
20191101|2019-04-15 07:00,15,2.842,2.843,2.84,2.841,25
20191101|2019-04-15 07:30,15,2.839,2.843,2.836,2.84,32
20191101|2019-04-15 08:00,15,2.84,2.842,2.823,2.83,299
20191101|2019-04-15 08:30,15,2.829,2.833,2.827,2.831,113
20191101|2019-04-15 09:00,15,2.83,2.833,2.826,2.833,153
20191101|2019-04-15 09:30,15,2.833,2.838,2.832,2.835,46
20191101|2019-04-15 10:00,15,2.834,2.834,2.83,2.834,46
20191101|2019-04-15 10:30,15,2.834,2.834,2.832,2.833,32
20191101|2019-04-15 11:00,15,2.833,2.833,2.832,2.832,14
20191101|2019-04-15 11:30,15,2.832,2.832,2.83,2.831,15
20191101|2019-04-15 12:00,15,2.83,2.831,2.828,2.829,20
20191101|2019-04-15 12:30,15,2.829,2.829,2.823,2.826,76
20191101|2019-04-15 13:00,15,2.826,2.827,2.819,2.82,204
20191101|2019-04-15 13:30,15,2.82,2.82,2.818,2.818,7
20191101|2019-04-15 14:00,15,2.82,2.82,2.82,2.82,63
20191101|2019-04-15 14:30,15,2.82,2.821,2.819,2.821,27
20191101|2019-04-15 15:00,15,2.821,2.821,2.819,2.819,9
20191101|2019-04-15 19:00,16,2.821,2.821,2.82,2.82,34
20191101|2019-04-15 19:30,16,2.82,2.82,2.815,2.816,68
20191101|2019-04-15 20:00,16,2.816,2.816,2.816,2.816,1
20191101|2019-04-16 01:30,16,2.819,2.819,2.819,2.819,1
20191101|2019-04-16 03:00,16,2.819,2.819,2.819,2.819,1
20191101|2019-04-16 04:00,16,2.819,2.819,2.819,2.819,3
20191101|2019-04-16 04:30,16,2.819,2.819,2.819,2.819,8
20191101|2019-04-16 06:00,16,2.819,2.819,2.818,2.818,2
20191101|2019-04-16 06:30,16,2.82,2.82,2.82,2.82,2
20191101|2019-04-16 07:00,16,2.818,2.825,2.817,2.825,18
20191101|2019-04-16 07:30,16,2.824,2.828,2.822,2.828,18
20191101|2019-04-16 08:00,16,2.825,2.825,2.821,2.821,51
20191101|2019-04-16 08:30,16,2.82,2.821,2.814,2.815,321
20191101|2019-04-16 09:00,16,2.816,2.816,2.81,2.812,163
20191101|2019-04-16 09:30,16,2.81,2.815,2.81,2.813,42
20191101|2019-04-16 10:00,16,2.813,2.813,2.805,2.805,65
20191101|2019-04-16 10:30,16,2.808,2.809,2.803,2.805,217
20191101|2019-04-16 11:00,16,2.803,2.804,2.801,2.801,72
20191101|2019-04-16 11:30,16,2.801,2.803,2.801,2.803,13
20191101|2019-04-16 12:00,16,2.803,2.805,2.803,2.803,72
20191101|2019-04-16 12:30,16,2.804,2.806,2.803,2.804,31
20191101|2019-04-16 13:00,16,2.805,2.807,2.804,2.806,66
20191101|2019-04-16 13:30,16,2.804,2.805,2.802,2.803,106
20191101|2019-04-16 14:00,16,2.803,2.803,2.8,2.801,6
20191101|2019-04-16 14:30,16,2.803,2.804,2.803,2.804,22
20191101|2019-04-16 15:00,16,2.804,2.804,2.801,2.803,34
20191101|2019-04-16 15:30,16,2.802,2.804,2.802,2.803,11
20191101|2019-04-16 17:00,17,2.801,2.801,2.801,2.801,1
20191101|2019-04-16 18:00,17,2.804,2.804,2.804,2.804,1
20191101|2019-04-16 19:00,17,2.808,2.809,2.808,2.809,4
20191101|2019-04-16 19:30,17,2.809,2.809,2.809,2.809,3
20191101|2019-04-16 20:00,17,2.808,2.808,2.808,2.808,1
20191101|2019-04-17 00:00,17,2.809,2.809,2.809,2.809,1
20191101|2019-04-17 00:30,17,2.808,2.808,2.808,2.808,1
20191101|2019-04-17 02:00,17,2.809,2.809,2.809,2.809,2
20191101|2019-04-17 02:30,17,2.809,2.809,2.808,2.808,2
20191101|2019-04-17 04:00,17,2.807,2.807,2.807,2.807,1
20191101|2019-04-17 05:30,17,2.808,2.808,2.808,2.808,1
20191101|2019-04-17 06:30,17,2.808,2.808,2.806,2.806,4
20191101|2019-04-17 07:00,17,2.801,2.802,2.798,2.8,16
20191101|2019-04-17 07:30,17,2.798,2.801,2.796,2.796,23
20191101|2019-04-17 08:00,17,2.796,2.796,2.775,2.776,118
20191101|2019-04-17 08:30,17,2.777,2.777,2.763,2.768,396
20191101|2019-04-17 09:00,17,2.769,2.779,2.768,2.778,93
20191101|2019-04-17 09:30,17,2.776,2.776,2.77,2.77,200
20191101|2019-04-17 10:00,17,2.772,2.772,2.765,2.766,164
20191101|2019-04-17 10:30,17,2.766,2.768,2.763,2.765,29
20191101|2019-04-17 11:00,17,2.764,2.765,2.761,2.762,175
20191101|2019-04-17 11:30,17,2.761,2.768,2.759,2.768,160
20191101|2019-04-17 12:00,17,2.765,2.765,2.761,2.761,68
20191101|2019-04-17 12:30,17,2.76,2.76,2.758,2.759,65
20191101|2019-04-17 13:00,17,2.761,2.761,2.752,2.753,395
20191101|2019-04-17 13:30,17,2.755,2.755,2.747,2.748,330
20191101|2019-04-17 14:00,17,2.748,2.751,2.747,2.75,30
20191101|2019-04-17 14:30,17,2.75,2.75,2.745,2.745,10
20191101|2019-04-17 15:00,17,2.746,2.746,2.744,2.746,29
20191101|2019-04-17 15:30,17,2.743,2.743,2.74,2.742,171
20191101|2019-04-17 17:00,18,2.742,2.743,2.742,2.743,3
20191101|2019-04-17 19:30,18,2.743,2.743,2.739,2.74,87
20191101|2019-04-17 20:30,18,2.741,2.741,2.741,2.741,1
20191101|2019-04-17 22:30,18,2.741,2.741,2.741,2.741,3
20191101|2019-04-18 00:00,18,2.741,2.741,2.741,2.741,1
20191101|2019-04-18 00:30,18,2.742,2.742,2.742,2.742,13
20191101|2019-04-18 01:00,18,2.742,2.742,2.742,2.742,1
20191101|2019-04-18 02:30,18,2.739,2.74,2.739,2.74,2
20191101|2019-04-18 03:00,18,2.741,2.741,2.741,2.741,8
20191101|2019-04-18 06:30,18,2.74,2.745,2.74,2.745,143
20191101|2019-04-18 07:00,18,2.745,2.745,2.741,2.743,61
20191101|2019-04-18 07:30,18,2.742,2.744,2.736,2.739,54
20191101|2019-04-18 08:00,18,2.74,2.745,2.739,2.739,26
20191101|2019-04-18 08:30,18,2.739,2.739,2.727,2.73,480
20191101|2019-04-18 09:00,18,2.729,2.729,2.718,2.721,214
20191101|2019-04-18 09:30,18,2.723,2.745,2.723,2.744,207
20191101|2019-04-18 10:00,18,2.744,2.747,2.741,2.744,162
20191101|2019-04-18 10:30,18,2.743,2.744,2.737,2.737,53
20191101|2019-04-18 11:00,18,2.739,2.739,2.731,2.736,50
20191101|2019-04-18 11:30,18,2.736,2.741,2.736,2.74,42
20191101|2019-04-18 12:00,18,2.739,2.739,2.733,2.734,53
20191101|2019-04-18 12:30,18,2.735,2.737,2.733,2.733,71
20191101|2019-04-18 13:00,18,2.734,2.735,2.73,2.734,195
20191101|2019-04-18 13:30,18,2.734,2.734,2.727,2.728,150
20191101|2019-04-18 14:00,18,2.73,2.73,2.725,2.726,36
20191101|2019-04-18 14:30,18,2.727,2.73,2.727,2.73,44
20191101|2019-04-18 15:00,18,2.733,2.733,2.732,2.732,2
20191101|2019-04-21 17:00,22,2.739,2.748,2.739,2.748,4
20191101|2019-04-21 17:30,22,2.745,2.748,2.743,2.748,3
20191101|2019-04-21 19:30,22,2.75,2.75,2.75,2.75,1
20191101|2019-04-21 20:30,22,2.751,2.751,2.751,2.751,1
20191101|2019-04-21 21:00,22,2.751,2.751,2.751,2.751,1
20191101|2019-04-22 00:00,22,2.749,2.749,2.749,2.749,2
20191101|2019-04-22 03:00,22,2.749,2.75,2.749,2.75,3
20191101|2019-04-22 04:00,22,2.75,2.75,2.75,2.75,1
20191101|2019-04-22 06:00,22,2.749,2.749,2.747,2.747,3
20191101|2019-04-22 06:30,22,2.748,2.748,2.748,2.748,1
20191101|2019-04-22 07:00,22,2.75,2.751,2.747,2.747,13
20191101|2019-04-22 07:30,22,2.752,2.765,2.752,2.755,71
20191101|2019-04-22 08:00,22,2.757,2.759,2.748,2.75,79
20191101|2019-04-22 08:30,22,2.75,2.754,2.744,2.745,185
20191101|2019-04-22 09:00,22,2.743,2.744,2.741,2.742,58
20191101|2019-04-22 09:30,22,2.741,2.741,2.736,2.737,130
20191101|2019-04-22 10:00,22,2.735,2.741,2.733,2.74,139
20191101|2019-04-22 10:30,22,2.74,2.743,2.739,2.741,24
20191101|2019-04-22 11:00,22,2.742,2.746,2.74,2.74,51
20191101|2019-04-22 11:30,22,2.741,2.743,2.741,2.741,35
20191101|2019-04-22 12:00,22,2.74,2.74,2.738,2.738,9
20191101|2019-04-22 12:30,22,2.738,2.74,2.738,2.74,16
20191101|2019-04-22 13:00,22,2.74,2.744,2.737,2.739,74
20191101|2019-04-22 13:30,22,2.739,2.739,2.734,2.737,40
20191101|2019-04-22 14:00,22,2.735,2.736,2.735,2.736,5
20191101|2019-04-22 14:30,22,2.735,2.74,2.735,2.74,14
20191101|2019-04-22 15:00,22,2.739,2.739,2.739,2.739,1
20191101|2019-04-23 03:00,23,2.744,2.744,2.744,2.744,1
20191101|2019-04-23 05:00,23,2.743,2.743,2.743,2.743,1
20191101|2019-04-23 05:30,23,2.742,2.742,2.74,2.74,106
20191101|2019-04-23 06:00,23,2.74,2.74,2.74,2.74,1
20191101|2019-04-23 06:30,23,2.739,2.74,2.739,2.74,4
20191101|2019-04-23 07:00,23,2.736,2.739,2.736,2.739,20
20191101|2019-04-23 07:30,23,2.74,2.74,2.733,2.733,47
20191101|2019-04-23 08:00,23,2.731,2.731,2.709,2.711,188
20191101|2019-04-23 08:30,23,2.712,2.712,2.687,2.687,144
20191101|2019-04-23 09:00,23,2.687,2.698,2.685,2.697,310
20191101|2019-04-23 09:30,23,2.695,2.696,2.686,2.687,367
20191101|2019-04-23 10:00,23,2.685,2.691,2.684,2.69,105
20191101|2019-04-23 10:30,23,2.69,2.69,2.682,2.688,143
20191101|2019-04-23 11:00,23,2.687,2.693,2.687,2.692,29
20191101|2019-04-23 11:30,23,2.691,2.699,2.69,2.698,195
20191101|2019-04-23 12:00,23,2.696,2.696,2.692,2.694,7
20191101|2019-04-23 12:30,23,2.694,2.694,2.691,2.693,55
20191101|2019-04-23 13:00,23,2.693,2.695,2.689,2.692,47
20191101|2019-04-23 13:30,23,2.692,2.693,2.686,2.69,185
20191101|2019-04-23 14:00,23,2.69,2.692,2.69,2.692,54
20191101|2019-04-23 14:30,23,2.692,2.692,2.69,2.691,5
20191101|2019-04-23 15:00,23,2.691,2.691,2.69,2.69,33
20191101|2019-04-23 15:30,23,2.686,2.689,2.685,2.688,107
20191101|2019-04-23 17:00,24,2.693,2.693,2.692,2.692,2
20191101|2019-04-23 19:30,24,2.698,2.698,2.69,2.69,150
20191101|2019-04-23 20:00,24,2.694,2.695,2.694,2.695,2
20191101|2019-04-24 01:00,24,2.698,2.698,2.698,2.698,1
20191101|2019-04-24 01:30,24,2.697,2.697,2.696,2.697,3
20191101|2019-04-24 02:00,24,2.696,2.697,2.696,2.697,4
20191101|2019-04-24 02:30,24,2.697,2.697,2.697,2.697,3
20191101|2019-04-24 04:00,24,2.702,2.702,2.702,2.702,1
20191101|2019-04-24 05:00,24,2.701,2.706,2.7,2.706,7
20191101|2019-04-24 05:30,24,2.706,2.706,2.706,2.706,25
20191101|2019-04-24 06:30,24,2.707,2.707,2.707,2.707,1
20191101|2019-04-24 07:00,24,2.712,2.714,2.71,2.712,112
20191101|2019-04-24 07:30,24,2.711,2.711,2.7,2.7,128
20191101|2019-04-24 08:00,24,2.7,2.712,2.7,2.707,363
20191101|2019-04-24 08:30,24,2.706,2.707,2.702,2.703,90
20191101|2019-04-24 09:00,24,2.704,2.704,2.699,2.699,6
20191101|2019-04-24 09:30,24,2.694,2.695,2.693,2.693,64
20191101|2019-04-24 10:00,24,2.693,2.698,2.693,2.698,81
20191101|2019-04-24 10:30,24,2.697,2.697,2.693,2.694,67
20191101|2019-04-24 11:00,24,2.693,2.694,2.689,2.69,58
20191101|2019-04-24 11:30,24,2.69,2.694,2.688,2.693,25
20191101|2019-04-24 12:00,24,2.694,2.701,2.694,2.698,134
20191101|2019-04-24 12:30,24,2.699,2.703,2.698,2.698,70
20191101|2019-04-24 13:00,24,2.699,2.699,2.693,2.695,429
20191101|2019-04-24 13:30,24,2.695,2.695,2.693,2.693,135
20191101|2019-04-24 14:00,24,2.695,2.697,2.693,2.696,56
20191101|2019-04-24 14:30,24,2.695,2.697,2.695,2.697,48
20191101|2019-04-24 15:00,24,2.696,2.699,2.696,2.699,2
20191101|2019-04-24 15:30,24,2.704,2.706,2.704,2.705,23
20191101|2019-04-24 17:30,25,2.706,2.706,2.706,2.706,1
20191101|2019-04-24 18:00,25,2.704,2.705,2.704,2.704,3
20191101|2019-04-24 19:00,25,2.705,2.705,2.705,2.705,1
20191101|2019-04-24 19:30,25,2.701,2.701,2.701,2.701,2
20191101|2019-04-24 20:00,25,2.7,2.7,2.697,2.697,5
20191101|2019-04-24 21:00,25,2.704,2.704,2.704,2.704,1
20191101|2019-04-24 21:30,25,2.705,2.705,2.705,2.705,1
20191101|2019-04-24 22:30,25,2.705,2.705,2.705,2.705,1
20191101|2019-04-25 00:30,25,2.702,2.702,2.702,2.702,1
20191101|2019-04-25 01:30,25,2.702,2.702,2.702,2.702,1
20191101|2019-04-25 04:30,25,2.704,2.704,2.704,2.704,1
20191101|2019-04-25 05:00,25,2.71,2.71,2.71,2.71,3
20191101|2019-04-25 06:00,25,2.71,2.714,2.709,2.709,62
20191101|2019-04-25 06:30,25,2.711,2.711,2.704,2.706,127
20191101|2019-04-25 07:00,25,2.705,2.705,2.692,2.696,22
20191101|2019-04-25 07:30,25,2.697,2.706,2.697,2.706,27
20191101|2019-04-25 08:00,25,2.705,2.71,2.696,2.699,51
20191101|2019-04-25 08:30,25,2.696,2.696,2.674,2.68,76
20191101|2019-04-25 09:00,25,2.68,2.685,2.679,2.68,104
20191101|2019-04-25 09:30,25,2.68,2.708,2.68,2.708,135
20191101|2019-04-25 10:00,25,2.709,2.723,2.709,2.711,167
20191101|2019-04-25 10:30,25,2.71,2.724,2.71,2.723,62
20191101|2019-04-25 11:00,25,2.723,2.725,2.722,2.722,70
20191101|2019-04-25 11:30,25,2.724,2.732,2.724,2.729,89
20191101|2019-04-25 12:00,25,2.728,2.735,2.725,2.733,301
20191101|2019-04-25 12:30,25,2.735,2.737,2.734,2.734,82
20191101|2019-04-25 13:00,25,2.735,2.736,2.724,2.734,237
20191101|2019-04-25 13:30,25,2.734,2.735,2.726,2.727,240
20191101|2019-04-25 14:00,25,2.729,2.73,2.726,2.73,54
20191101|2019-04-25 14:30,25,2.73,2.73,2.727,2.729,85
20191101|2019-04-25 15:00,25,2.729,2.729,2.729,2.729,15
20191101|2019-04-25 15:30,25,2.729,2.729,2.728,2.728,4
20191101|2019-04-25 17:00,26,2.727,2.727,2.712,2.724,19
20191101|2019-04-25 18:00,26,2.732,2.736,2.732,2.736,3
20191101|2019-04-25 18:30,26,2.735,2.735,2.735,2.735,1
20191101|2019-04-25 21:30,26,2.735,2.735,2.735,2.735,1
20191101|2019-04-25 22:30,26,2.737,2.737,2.737,2.737,1
20191101|2019-04-26 02:30,26,2.727,2.727,2.727,2.727,2
20191101|2019-04-26 03:00,26,2.724,2.724,2.723,2.723,10
20191101|2019-04-26 03:30,26,2.721,2.726,2.721,2.726,7
20191101|2019-04-26 05:30,26,2.723,2.723,2.723,2.723,1
20191101|2019-04-26 06:00,26,2.724,2.728,2.724,2.727,8
20191101|2019-04-26 06:30,26,2.728,2.735,2.728,2.735,8
20191101|2019-04-26 07:00,26,2.73,2.744,2.73,2.743,44
20191101|2019-04-26 07:30,26,2.744,2.745,2.738,2.739,25
20191101|2019-04-26 08:00,26,2.739,2.764,2.733,2.76,187
20191101|2019-04-26 08:30,26,2.764,2.767,2.756,2.758,168
20191101|2019-04-26 09:00,26,2.756,2.759,2.754,2.759,77
20191101|2019-04-26 09:30,26,2.755,2.755,2.752,2.755,15
20191101|2019-04-26 10:00,26,2.754,2.76,2.754,2.758,42
20191101|2019-04-26 10:30,26,2.756,2.756,2.742,2.742,119
20191101|2019-04-26 11:00,26,2.746,2.758,2.746,2.758,52
20191101|2019-04-26 11:30,26,2.759,2.764,2.758,2.76,75
20191101|2019-04-26 12:00,26,2.763,2.767,2.762,2.763,150
20191101|2019-04-26 12:30,26,2.766,2.769,2.761,2.764,84
20191101|2019-04-26 13:00,26,2.763,2.767,2.75,2.751,203
20191101|2019-04-26 13:30,26,2.751,2.753,2.749,2.753,43
20191101|2019-04-26 14:00,26,2.754,2.76,2.754,2.759,11
20191101|2019-04-26 14:30,26,2.757,2.757,2.757,2.757,11
20191101|2019-04-26 15:00,26,2.757,2.757,2.755,2.755,47
20191101|2019-04-26 15:30,26,2.754,2.754,2.752,2.753,4
20191101|2019-04-28 17:00,29,2.746,2.746,2.741,2.744,7
20191101|2019-04-28 18:00,29,2.752,2.753,2.752,2.753,2
20191101|2019-04-28 19:30,29,2.755,2.756,2.755,2.756,2
20191101|2019-04-28 20:00,29,2.757,2.757,2.757,2.757,1
20191101|2019-04-28 21:30,29,2.756,2.756,2.755,2.755,2
20191101|2019-04-29 00:30,29,2.754,2.754,2.754,2.754,1
20191101|2019-04-29 01:00,29,2.755,2.755,2.755,2.755,1
20191101|2019-04-29 01:30,29,2.755,2.755,2.752,2.752,18
20191101|2019-04-29 02:00,29,2.752,2.752,2.752,2.752,6
20191101|2019-04-29 03:00,29,2.749,2.749,2.749,2.749,2
20191101|2019-04-29 05:30,29,2.75,2.751,2.75,2.751,2
20191101|2019-04-29 06:30,29,2.75,2.75,2.741,2.741,13
20191101|2019-04-29 07:00,29,2.74,2.742,2.732,2.738,80
20191101|2019-04-29 07:30,29,2.74,2.74,2.735,2.738,3
20191101|2019-04-29 08:00,29,2.738,2.753,2.737,2.75,104
20191101|2019-04-29 08:30,29,2.75,2.755,2.744,2.744,320
20191101|2019-04-29 09:00,29,2.745,2.745,2.727,2.73,200
20191101|2019-04-29 09:30,29,2.73,2.739,2.73,2.739,56
20191101|2019-04-29 10:00,29,2.742,2.745,2.739,2.743,47
20191101|2019-04-29 10:30,29,2.74,2.74,2.737,2.738,24
20191101|2019-04-29 11:00,29,2.738,2.745,2.737,2.745,132
20191101|2019-04-29 11:30,29,2.746,2.754,2.746,2.753,293
20191101|2019-04-29 12:00,29,2.751,2.76,2.751,2.755,24
20191101|2019-04-29 12:30,29,2.759,2.761,2.755,2.755,24
20191101|2019-04-29 13:00,29,2.755,2.761,2.755,2.761,42
20191101|2019-04-29 13:30,29,2.76,2.762,2.757,2.762,30
20191101|2019-04-29 14:00,29,2.762,2.763,2.76,2.763,25
20191101|2019-04-29 14:30,29,2.759,2.761,2.759,2.761,13
20191101|2019-04-29 15:00,29,2.761,2.761,2.761,2.761,1
20191101|2019-04-29 15:30,29,2.761,2.761,2.759,2.759,15
20191101|2019-04-29 17:00,30,2.754,2.757,2.754,2.757,14
20191101|2019-04-29 18:30,30,2.754,2.756,2.75,2.756,11
20191101|2019-04-30 00:00,30,2.752,2.755,2.752,2.755,4
20191101|2019-04-30 01:30,30,2.757,2.757,2.757,2.757,1
20191101|2019-04-30 03:30,30,2.763,2.765,2.763,2.765,4
20191101|2019-04-30 04:00,30,2.766,2.766,2.766,2.766,6
20191101|2019-04-30 04:30,30,2.766,2.766,2.766,2.766,2
20191101|2019-04-30 05:00,30,2.765,2.765,2.764,2.764,8
20191101|2019-04-30 05:30,30,2.764,2.77,2.764,2.77,36
20191101|2019-04-30 06:00,30,2.771,2.775,2.771,2.774,15
20191101|2019-04-30 06:30,30,2.775,2.777,2.775,2.775,101
20191101|2019-04-30 07:00,30,2.772,2.773,2.764,2.764,8
20191101|2019-04-30 07:30,30,2.768,2.768,2.765,2.765,2
20191101|2019-04-30 08:00,30,2.76,2.76,2.75,2.76,232
20191101|2019-04-30 08:30,30,2.76,2.76,2.751,2.753,229
20191101|2019-04-30 09:00,30,2.751,2.751,2.732,2.738,394
20191101|2019-04-30 09:30,30,2.74,2.746,2.738,2.744,327
20191101|2019-04-30 10:00,30,2.744,2.746,2.74,2.746,29
20191101|2019-04-30 10:30,30,2.748,2.757,2.748,2.755,62
20191101|2019-04-30 11:00,30,2.756,2.756,2.752,2.753,15
20191101|2019-04-30 11:30,30,2.752,2.752,2.75,2.75,9
20191101|2019-04-30 12:00,30,2.75,2.752,2.749,2.752,21
20191101|2019-04-30 12:30,30,2.751,2.752,2.747,2.75,7
20191101|2019-04-30 13:00,30,2.747,2.749,2.743,2.745,129
20191101|2019-04-30 13:30,30,2.747,2.749,2.747,2.748,12
20191101|2019-04-30 14:00,30,2.747,2.747,2.745,2.747,52
20191101|2019-04-30 14:30,30,2.745,2.745,2.743,2.743,25
20191101|2019-04-30 15:00,30,2.743,2.743,2.742,2.743,4
20191101|2019-04-30 15:30,30,2.743,2.743,2.739,2.739,19
20191101|2019-04-30 18:30,1,2.748,2.748,2.747,2.747,10
20191101|2019-04-30 19:00,1,2.747,2.747,2.747,2.747,2
20191101|2019-04-30 23:00,1,2.742,2.742,2.742,2.742,1
20191101|2019-05-01 02:30,1,2.744,2.744,2.744,2.744,1
20191101|2019-05-01 03:00,1,2.744,2.744,2.744,2.744,1
20191101|2019-05-01 03:30,1,2.746,2.746,2.746,2.746,1
20191101|2019-05-01 04:00,1,2.749,2.749,2.749,2.749,1
20191101|2019-05-01 04:30,1,2.75,2.75,2.749,2.749,3
20191101|2019-05-01 05:00,1,2.75,2.75,2.744,2.744,33
20191101|2019-05-01 05:30,1,2.744,2.744,2.741,2.741,6
20191101|2019-05-01 06:00,1,2.743,2.746,2.74,2.746,9
20191101|2019-05-01 06:30,1,2.746,2.758,2.746,2.758,14
20191101|2019-05-01 07:00,1,2.757,2.766,2.757,2.766,64
20191101|2019-05-01 07:30,1,2.765,2.765,2.759,2.762,42
20191101|2019-05-01 08:00,1,2.763,2.776,2.756,2.769,165
20191101|2019-05-01 08:30,1,2.771,2.774,2.767,2.769,160
20191101|2019-05-01 09:00,1,2.772,2.775,2.771,2.774,206
20191101|2019-05-01 09:30,1,2.775,2.776,2.772,2.774,156
20191101|2019-05-01 10:00,1,2.775,2.783,2.775,2.782,181
20191101|2019-05-01 10:30,1,2.783,2.783,2.777,2.778,46
20191101|2019-05-01 11:00,1,2.779,2.779,2.773,2.774,76
20191101|2019-05-01 11:30,1,2.775,2.777,2.774,2.774,37
20191101|2019-05-01 12:00,1,2.774,2.775,2.77,2.774,59
20191101|2019-05-01 12:30,1,2.775,2.78,2.775,2.78,72
20191101|2019-05-01 13:00,1,2.779,2.783,2.773,2.779,128
20191101|2019-05-01 13:30,1,2.779,2.779,2.777,2.777,141
20191101|2019-05-01 14:00,1,2.777,2.778,2.776,2.777,13
20191101|2019-05-01 14:30,1,2.776,2.776,2.774,2.775,7
20191101|2019-05-01 15:00,1,2.772,2.773,2.772,2.773,8
20191101|2019-05-01 15:30,1,2.773,2.773,2.773,2.773,10
20191101|2019-05-01 17:00,2,2.775,2.775,2.773,2.775,12
20191101|2019-05-01 19:00,2,2.769,2.769,2.769,2.769,3
20191101|2019-05-01 19:30,2,2.772,2.772,2.772,2.772,1
20191101|2019-05-01 23:30,2,2.771,2.771,2.77,2.771,11
20191101|2019-05-02 02:30,2,2.775,2.775,2.775,2.775,1
20191101|2019-05-02 05:00,2,2.766,2.766,2.764,2.765,58
20191101|2019-05-02 06:00,2,2.768,2.769,2.768,2.768,3
20191101|2019-05-02 06:30,2,2.765,2.765,2.757,2.76,67
20191101|2019-05-02 07:00,2,2.757,2.761,2.756,2.757,15
20191101|2019-05-02 07:30,2,2.755,2.768,2.755,2.764,123
20191101|2019-05-02 08:00,2,2.761,2.768,2.744,2.748,72
20191101|2019-05-02 08:30,2,2.748,2.748,2.739,2.741,109
20191101|2019-05-02 09:00,2,2.742,2.749,2.742,2.747,51
20191101|2019-05-02 09:30,2,2.748,2.752,2.729,2.734,254
20191101|2019-05-02 10:00,2,2.735,2.738,2.734,2.735,29
20191101|2019-05-02 10:30,2,2.736,2.736,2.732,2.735,42
20191101|2019-05-02 11:00,2,2.735,2.74,2.734,2.74,25
20191101|2019-05-02 11:30,2,2.74,2.746,2.739,2.744,153
20191101|2019-05-02 12:00,2,2.744,2.744,2.742,2.743,151
20191101|2019-05-02 12:30,2,2.744,2.757,2.741,2.753,516
20191101|2019-05-02 13:00,2,2.753,2.758,2.747,2.749,384
20191101|2019-05-02 13:30,2,2.747,2.75,2.747,2.747,46
20191101|2019-05-02 14:00,2,2.747,2.748,2.747,2.747,4
20191101|2019-05-02 14:30,2,2.747,2.748,2.746,2.748,34
20191101|2019-05-02 15:00,2,2.749,2.749,2.749,2.749,4
20191101|2019-05-02 15:30,2,2.75,2.75,2.747,2.749,14
20191101|2019-05-03 01:00,3,2.762,2.764,2.762,2.764,2
20191101|2019-05-03 04:00,3,2.767,2.767,2.767,2.767,1
20191101|2019-05-03 04:30,3,2.767,2.767,2.766,2.766,2
20191101|2019-05-03 05:00,3,2.768,2.768,2.768,2.768,1
20191101|2019-05-03 05:30,3,2.763,2.763,2.763,2.763,1
20191101|2019-05-03 06:00,3,2.767,2.768,2.763,2.763,6
20191101|2019-05-03 06:30,3,2.763,2.764,2.761,2.761,10
20191101|2019-05-03 07:00,3,2.758,2.761,2.741,2.742,171
20191101|2019-05-03 07:30,3,2.743,2.747,2.732,2.738,128
20191101|2019-05-03 08:00,3,2.734,2.736,2.723,2.726,377
20191101|2019-05-03 08:30,3,2.728,2.728,2.717,2.717,116
20191101|2019-05-03 09:00,3,2.717,2.724,2.715,2.722,89
20191101|2019-05-03 09:30,3,2.722,2.739,2.722,2.73,345
20191101|2019-05-03 10:00,3,2.73,2.73,2.723,2.723,122
20191101|2019-05-03 10:30,3,2.721,2.729,2.719,2.729,149
20191101|2019-05-03 11:00,3,2.728,2.728,2.719,2.721,79
20191101|2019-05-03 11:30,3,2.721,2.726,2.721,2.726,49
20191101|2019-05-03 12:00,3,2.727,2.732,2.726,2.726,40
20191101|2019-05-03 12:30,3,2.727,2.738,2.725,2.738,171
20191101|2019-05-03 13:00,3,2.738,2.738,2.724,2.724,466
20191101|2019-05-03 13:30,3,2.723,2.723,2.72,2.721,148
20191101|2019-05-03 14:00,3,2.722,2.722,2.72,2.72,13
20191101|2019-05-03 14:30,3,2.721,2.723,2.721,2.723,14
20191101|2019-05-03 15:00,3,2.722,2.725,2.722,2.722,127
20191101|2019-05-03 15:30,3,2.721,2.726,2.721,2.724,104
20191101|2019-05-05 17:00,6,2.725,2.725,2.717,2.717,53
20191101|2019-05-05 17:30,6,2.719,2.723,2.719,2.723,52
20191101|2019-05-05 18:00,6,2.728,2.73,2.728,2.73,2
20191101|2019-05-05 18:30,6,2.725,2.725,2.725,2.725,2
20191101|2019-05-05 19:00,6,2.723,2.723,2.721,2.721,2
20191101|2019-05-05 19:30,6,2.72,2.72,2.711,2.715,102
20191101|2019-05-05 20:00,6,2.716,2.718,2.716,2.718,2
20191101|2019-05-05 21:00,6,2.723,2.723,2.723,2.723,1
20191101|2019-05-06 00:00,6,2.725,2.725,2.725,2.725,2
20191101|2019-05-06 02:30,6,2.719,2.721,2.718,2.721,3
20191101|2019-05-06 03:00,6,2.723,2.723,2.722,2.722,3
20191101|2019-05-06 03:30,6,2.724,2.724,2.711,2.72,4
20191101|2019-05-06 04:00,6,2.718,2.72,2.715,2.718,4
20191101|2019-05-06 04:30,6,2.719,2.719,2.716,2.718,21
20191101|2019-05-06 05:00,6,2.717,2.717,2.715,2.715,5
20191101|2019-05-06 05:30,6,2.712,2.716,2.712,2.716,5
20191101|2019-05-06 06:00,6,2.715,2.719,2.714,2.716,16
20191101|2019-05-06 06:30,6,2.715,2.717,2.711,2.711,93
20191101|2019-05-06 07:00,6,2.712,2.712,2.699,2.701,109
20191101|2019-05-06 07:30,6,2.702,2.708,2.702,2.702,57
20191101|2019-05-06 08:00,6,2.703,2.705,2.692,2.696,331
20191101|2019-05-06 08:30,6,2.697,2.7,2.693,2.7,143
20191101|2019-05-06 09:00,6,2.7,2.706,2.697,2.7,69
20191101|2019-05-06 09:30,6,2.7,2.7,2.695,2.695,34
20191101|2019-05-06 10:00,6,2.695,2.695,2.677,2.679,414
20191101|2019-05-06 10:30,6,2.678,2.686,2.677,2.684,568
20191101|2019-05-06 11:00,6,2.682,2.684,2.682,2.684,22
20191101|2019-05-06 11:30,6,2.684,2.686,2.684,2.686,10
20191101|2019-05-06 12:00,6,2.687,2.691,2.687,2.688,29
20191101|2019-05-06 12:30,6,2.687,2.693,2.685,2.693,118
20191101|2019-05-06 13:00,6,2.691,2.691,2.685,2.687,189
20191101|2019-05-06 13:30,6,2.687,2.687,2.684,2.686,71
20191101|2019-05-06 14:00,6,2.688,2.691,2.688,2.691,5
20191101|2019-05-06 14:30,6,2.691,2.692,2.689,2.689,4
20191101|2019-05-06 15:00,6,2.691,2.691,2.687,2.687,33
20191101|2019-05-06 15:30,6,2.685,2.685,2.685,2.685,4
20191101|2019-05-06 17:30,7,2.685,2.685,2.685,2.685,3
20191101|2019-05-06 18:30,7,2.685,2.685,2.685,2.685,11
20191101|2019-05-06 19:00,7,2.685,2.685,2.684,2.684,28
20191101|2019-05-06 19:30,7,2.685,2.685,2.685,2.685,10
20191101|2019-05-06 20:30,7,2.688,2.688,2.688,2.688,1
20191101|2019-05-06 21:00,7,2.687,2.687,2.685,2.685,88
20191101|2019-05-06 22:00,7,2.685,2.685,2.685,2.685,3
20191101|2019-05-06 22:30,7,2.685,2.685,2.685,2.685,61
20191101|2019-05-06 23:00,7,2.686,2.686,2.686,2.686,2
20191101|2019-05-07 00:00,7,2.682,2.682,2.682,2.682,1
20191101|2019-05-07 01:30,7,2.682,2.683,2.682,2.683,2
20191101|2019-05-07 02:00,7,2.68,2.68,2.68,2.68,25
20191101|2019-05-07 03:30,7,2.678,2.681,2.678,2.678,4
20191101|2019-05-07 04:00,7,2.679,2.685,2.679,2.683,7
20191101|2019-05-07 04:30,7,2.682,2.682,2.678,2.682,35
20191101|2019-05-07 05:00,7,2.678,2.682,2.676,2.682,6
20191101|2019-05-07 05:30,7,2.683,2.688,2.68,2.688,31
20191101|2019-05-07 06:00,7,2.688,2.689,2.685,2.688,70
20191101|2019-05-07 06:30,7,2.689,2.706,2.689,2.706,41
20191101|2019-05-07 07:00,7,2.707,2.707,2.702,2.704,30
20191101|2019-05-07 07:30,7,2.703,2.706,2.701,2.706,39
20191101|2019-05-07 08:00,7,2.705,2.705,2.695,2.703,44
20191101|2019-05-07 08:30,7,2.702,2.703,2.691,2.694,299
20191101|2019-05-07 09:00,7,2.695,2.699,2.691,2.699,85
20191101|2019-05-07 09:30,7,2.699,2.704,2.697,2.704,68
20191101|2019-05-07 10:00,7,2.703,2.706,2.7,2.705,285
20191101|2019-05-07 10:30,7,2.706,2.711,2.705,2.706,216
20191101|2019-05-07 11:00,7,2.706,2.709,2.704,2.709,403
20191101|2019-05-07 11:30,7,2.709,2.709,2.704,2.705,98
20191101|2019-05-07 12:00,7,2.706,2.713,2.704,2.711,271
20191101|2019-05-07 12:30,7,2.711,2.711,2.702,2.706,227
20191101|2019-05-07 13:00,7,2.707,2.708,2.7,2.701,392
20191101|2019-05-07 13:30,7,2.7,2.703,2.697,2.7,180
20191101|2019-05-07 14:00,7,2.703,2.703,2.702,2.702,15
20191101|2019-05-07 14:30,7,2.703,2.704,2.703,2.704,6
20191101|2019-05-07 15:00,7,2.704,2.707,2.704,2.707,2
20191101|2019-05-07 15:30,7,2.706,2.709,2.706,2.708,17
20191101|2019-05-07 19:00,8,2.707,2.707,2.705,2.705,2
20191101|2019-05-07 20:00,8,2.709,2.71,2.709,2.71,10
20191101|2019-05-07 21:00,8,2.71,2.71,2.709,2.709,9
20191101|2019-05-07 21:30,8,2.709,2.709,2.709,2.709,1
20191101|2019-05-08 00:00,8,2.705,2.705,2.703,2.703,2
20191101|2019-05-08 01:00,8,2.702,2.703,2.702,2.703,3
20191101|2019-05-08 01:30,8,2.704,2.704,2.704,2.704,1
20191101|2019-05-08 02:00,8,2.705,2.707,2.704,2.707,4
20191101|2019-05-08 02:30,8,2.707,2.71,2.706,2.709,10
20191101|2019-05-08 03:00,8,2.709,2.712,2.705,2.706,12
20191101|2019-05-08 03:30,8,2.706,2.706,2.703,2.703,7
20191101|2019-05-08 04:00,8,2.704,2.705,2.703,2.703,14
20191101|2019-05-08 04:30,8,2.703,2.703,2.7,2.703,9
20191101|2019-05-08 05:00,8,2.702,2.704,2.701,2.702,8
20191101|2019-05-08 05:30,8,2.704,2.704,2.701,2.701,4
20191101|2019-05-08 06:00,8,2.704,2.715,2.702,2.712,13
20191101|2019-05-08 06:30,8,2.71,2.722,2.71,2.722,54
20191101|2019-05-08 07:00,8,2.721,2.73,2.721,2.724,35
20191101|2019-05-08 07:30,8,2.724,2.74,2.724,2.736,62
20191101|2019-05-08 08:00,8,2.737,2.743,2.735,2.742,112
20191101|2019-05-08 08:30,8,2.743,2.758,2.743,2.751,385
20191101|2019-05-08 09:00,8,2.751,2.756,2.749,2.756,164
20191101|2019-05-08 09:30,8,2.754,2.764,2.753,2.76,166
20191101|2019-05-08 10:00,8,2.764,2.769,2.764,2.768,116
20191101|2019-05-08 10:30,8,2.769,2.769,2.759,2.762,140
20191101|2019-05-08 11:00,8,2.762,2.763,2.759,2.762,66
20191101|2019-05-08 11:30,8,2.763,2.763,2.757,2.762,102
20191101|2019-05-08 12:00,8,2.762,2.762,2.752,2.759,249
20191101|2019-05-08 12:30,8,2.76,2.769,2.76,2.766,37
20191101|2019-05-08 13:00,8,2.768,2.772,2.763,2.766,106
20191101|2019-05-08 13:30,8,2.766,2.77,2.765,2.77,18
20191101|2019-05-08 14:00,8,2.77,2.771,2.768,2.768,13
20191101|2019-05-08 14:30,8,2.768,2.768,2.765,2.766,16
20191101|2019-05-08 15:00,8,2.765,2.768,2.763,2.764,67
20191101|2019-05-08 15:30,8,2.764,2.765,2.764,2.764,3
20191101|2019-05-08 23:30,9,2.759,2.759,2.759,2.759,1
20191101|2019-05-09 00:30,9,2.76,2.76,2.759,2.759,2
20191101|2019-05-09 02:00,9,2.76,2.76,2.76,2.76,1
20191101|2019-05-09 03:00,9,2.76,2.76,2.76,2.76,10
20191101|2019-05-09 04:00,9,2.758,2.758,2.758,2.758,1
20191101|2019-05-09 04:30,9,2.757,2.757,2.757,2.757,10
20191101|2019-05-09 05:00,9,2.756,2.756,2.756,2.756,1
20191101|2019-05-09 05:30,9,2.757,2.757,2.756,2.756,2
20191101|2019-05-09 06:00,9,2.756,2.756,2.754,2.755,8
20191101|2019-05-09 06:30,9,2.754,2.757,2.753,2.755,20
20191101|2019-05-09 07:00,9,2.754,2.758,2.749,2.75,46
20191101|2019-05-09 07:30,9,2.749,2.751,2.747,2.751,33
20191101|2019-05-09 08:00,9,2.749,2.749,2.741,2.746,219
20191101|2019-05-09 08:30,9,2.746,2.747,2.74,2.746,58
20191101|2019-05-09 09:00,9,2.746,2.751,2.745,2.748,61
20191101|2019-05-09 09:30,9,2.747,2.753,2.739,2.739,444
20191101|2019-05-09 10:00,9,2.737,2.738,2.728,2.738,256
20191101|2019-05-09 10:30,9,2.738,2.74,2.733,2.736,169
20191101|2019-05-09 11:00,9,2.736,2.745,2.736,2.743,89
20191101|2019-05-09 11:30,9,2.744,2.752,2.743,2.747,93
20191101|2019-05-09 12:00,9,2.748,2.751,2.747,2.748,25
20191101|2019-05-09 12:30,9,2.75,2.753,2.747,2.747,49
20191101|2019-05-09 13:00,9,2.747,2.756,2.747,2.754,565
20191101|2019-05-09 13:30,9,2.753,2.755,2.75,2.75,149
20191101|2019-05-09 14:00,9,2.75,2.75,2.748,2.748,9
20191101|2019-05-09 14:30,9,2.749,2.75,2.745,2.747,46
20191101|2019-05-09 15:00,9,2.748,2.748,2.747,2.748,3
20191101|2019-05-09 15:30,9,2.751,2.751,2.751,2.751,1
20191101|2019-05-09 19:00,10,2.741,2.741,2.74,2.741,3
20191101|2019-05-09 21:00,10,2.738,2.738,2.738,2.738,1
20191101|2019-05-09 21:30,10,2.738,2.738,2.738,2.738,1
20191101|2019-05-10 00:00,10,2.737,2.737,2.737,2.737,1
20191101|2019-05-10 01:00,10,2.741,2.741,2.741,2.741,1
20191101|2019-05-10 02:30,10,2.751,2.757,2.751,2.757,2
20191101|2019-05-10 03:00,10,2.755,2.755,2.755,2.755,1
20191101|2019-05-10 03:30,10,2.755,2.755,2.755,2.755,1
20191101|2019-05-10 04:00,10,2.751,2.751,2.75,2.75,5
20191101|2019-05-10 04:30,10,2.75,2.75,2.747,2.747,3
20191101|2019-05-10 05:00,10,2.746,2.746,2.746,2.746,1
20191101|2019-05-10 05:30,10,2.741,2.741,2.74,2.741,23
20191101|2019-05-10 06:00,10,2.744,2.75,2.744,2.75,7
20191101|2019-05-10 06:30,10,2.748,2.748,2.742,2.745,22
20191101|2019-05-10 07:00,10,2.746,2.746,2.735,2.739,147
20191101|2019-05-10 07:30,10,2.74,2.758,2.74,2.752,53
20191101|2019-05-10 08:00,10,2.751,2.762,2.739,2.744,131
20191101|2019-05-10 08:30,10,2.745,2.756,2.745,2.756,75
20191101|2019-05-10 09:00,10,2.753,2.755,2.744,2.754,144
20191101|2019-05-10 09:30,10,2.753,2.759,2.752,2.758,82
20191101|2019-05-10 10:00,10,2.758,2.775,2.757,2.773,295
20191101|2019-05-10 10:30,10,2.773,2.783,2.773,2.78,242
20191101|2019-05-10 11:00,10,2.781,2.796,2.781,2.788,234
20191101|2019-05-10 11:30,10,2.791,2.791,2.783,2.783,102
20191101|2019-05-10 12:00,10,2.784,2.785,2.777,2.779,65
20191101|2019-05-10 12:30,10,2.779,2.782,2.779,2.78,23
20191101|2019-05-10 13:00,10,2.78,2.78,2.766,2.772,119
20191101|2019-05-10 13:30,10,2.771,2.781,2.771,2.781,33
20191101|2019-05-10 14:00,10,2.779,2.78,2.777,2.777,6
20191101|2019-05-10 15:00,10,2.775,2.776,2.775,2.776,18
20191101|2019-05-10 15:30,10,2.774,2.774,2.774,2.774,2
20191101|2019-05-12 17:00,13,2.768,2.768,2.763,2.766,4
20191101|2019-05-12 17:30,13,2.771,2.776,2.771,2.773,6
20191101|2019-05-12 18:00,13,2.772,2.773,2.77,2.773,5
20191101|2019-05-12 19:00,13,2.77,2.77,2.77,2.77,1
20191101|2019-05-12 21:30,13,2.767,2.767,2.767,2.767,1
20191101|2019-05-12 22:00,13,2.767,2.767,2.767,2.767,1
20191101|2019-05-13 00:30,13,2.769,2.769,2.769,2.769,1
20191101|2019-05-13 03:30,13,2.772,2.772,2.772,2.772,1
20191101|2019-05-13 04:00,13,2.77,2.77,2.765,2.765,4
20191101|2019-05-13 04:30,13,2.762,2.762,2.762,2.762,3
20191101|2019-05-13 05:00,13,2.761,2.761,2.757,2.757,9
20191101|2019-05-13 05:30,13,2.759,2.763,2.759,2.763,2
20191101|2019-05-13 06:00,13,2.765,2.77,2.764,2.769,10
20191101|2019-05-13 06:30,13,2.767,2.773,2.765,2.765,41
20191101|2019-05-13 07:00,13,2.765,2.765,2.758,2.761,53
20191101|2019-05-13 07:30,13,2.759,2.77,2.753,2.763,63
20191101|2019-05-13 08:00,13,2.761,2.792,2.76,2.789,311
20191101|2019-05-13 08:30,13,2.787,2.794,2.786,2.788,189
20191101|2019-05-13 09:00,13,2.788,2.788,2.778,2.778,146
20191101|2019-05-13 09:30,13,2.777,2.778,2.769,2.769,129
20191101|2019-05-13 10:00,13,2.769,2.77,2.764,2.766,119
20191101|2019-05-13 10:30,13,2.765,2.768,2.759,2.766,89
20191101|2019-05-13 11:00,13,2.765,2.771,2.762,2.763,37
20191101|2019-05-13 11:30,13,2.763,2.767,2.762,2.766,28
20191101|2019-05-13 12:00,13,2.765,2.77,2.765,2.767,30
20191101|2019-05-13 12:30,13,2.767,2.767,2.763,2.763,214
20191101|2019-05-13 13:00,13,2.763,2.771,2.763,2.768,352
20191101|2019-05-13 13:30,13,2.77,2.771,2.764,2.768,270
20191101|2019-05-13 14:30,13,2.769,2.769,2.767,2.767,10
20191101|2019-05-13 15:00,13,2.768,2.769,2.768,2.768,9
20191101|2019-05-13 15:30,13,2.768,2.768,2.768,2.768,5
20191101|2019-05-13 19:30,14,2.776,2.778,2.774,2.774,4
20191101|2019-05-13 20:30,14,2.778,2.778,2.778,2.778,1
20191101|2019-05-13 21:00,14,2.781,2.784,2.781,2.784,5
20191101|2019-05-13 22:00,14,2.787,2.787,2.787,2.787,1
20191101|2019-05-13 23:00,14,2.784,2.784,2.781,2.781,2
20191101|2019-05-13 23:30,14,2.781,2.781,2.781,2.781,1
20191101|2019-05-14 01:00,14,2.783,2.783,2.779,2.779,2
20191101|2019-05-14 02:00,14,2.787,2.787,2.787,2.787,1
20191101|2019-05-14 02:30,14,2.785,2.785,2.783,2.785,5
20191101|2019-05-14 03:00,14,2.785,2.788,2.785,2.786,7
20191101|2019-05-14 03:30,14,2.783,2.783,2.783,2.783,1
20191101|2019-05-14 04:00,14,2.781,2.783,2.781,2.783,2
20191101|2019-05-14 04:30,14,2.781,2.781,2.781,2.781,6
20191101|2019-05-14 05:00,14,2.784,2.784,2.782,2.782,2
20191101|2019-05-14 05:30,14,2.786,2.789,2.785,2.788,6
20191101|2019-05-14 06:00,14,2.788,2.802,2.788,2.802,87
20191101|2019-05-14 06:30,14,2.8,2.802,2.794,2.795,48
20191101|2019-05-14 07:00,14,2.795,2.802,2.792,2.798,131
20191101|2019-05-14 07:30,14,2.798,2.805,2.793,2.794,244
20191101|2019-05-14 08:00,14,2.793,2.793,2.783,2.789,286
20191101|2019-05-14 08:30,14,2.789,2.8,2.789,2.795,263
20191101|2019-05-14 09:00,14,2.795,2.795,2.789,2.789,259
20191101|2019-05-14 09:30,14,2.789,2.793,2.786,2.79,150
20191101|2019-05-14 10:00,14,2.79,2.794,2.785,2.788,529
20191101|2019-05-14 10:30,14,2.789,2.794,2.789,2.792,104
20191101|2019-05-14 11:00,14,2.794,2.797,2.791,2.796,48
20191101|2019-05-14 11:30,14,2.798,2.801,2.797,2.797,59
20191101|2019-05-14 12:00,14,2.799,2.801,2.795,2.797,125
20191101|2019-05-14 12:30,14,2.796,2.798,2.795,2.798,90
20191101|2019-05-14 13:00,14,2.797,2.801,2.792,2.797,158
20191101|2019-05-14 13:30,14,2.793,2.793,2.786,2.792,106
20191101|2019-05-14 14:00,14,2.791,2.791,2.791,2.791,1
20191101|2019-05-14 14:30,14,2.789,2.791,2.789,2.789,31
20191101|2019-05-14 15:00,14,2.792,2.794,2.792,2.793,9
20191101|2019-05-14 15:30,14,2.792,2.794,2.792,2.794,10
20191101|2019-05-14 19:00,15,2.792,2.792,2.788,2.788,2
20191101|2019-05-14 19:30,15,2.791,2.791,2.791,2.791,1
20191101|2019-05-15 01:00,15,2.795,2.796,2.795,2.796,2
20191101|2019-05-15 01:30,15,2.795,2.797,2.795,2.797,5
20191101|2019-05-15 02:00,15,2.799,2.8,2.798,2.8,5
20191101|2019-05-15 02:30,15,2.799,2.801,2.799,2.799,4
20191101|2019-05-15 03:00,15,2.8,2.802,2.8,2.802,3
20191101|2019-05-15 03:30,15,2.8,2.802,2.8,2.801,4
20191101|2019-05-15 04:00,15,2.802,2.803,2.801,2.803,8
20191101|2019-05-15 04:30,15,2.801,2.801,2.798,2.798,8
20191101|2019-05-15 05:00,15,2.799,2.799,2.795,2.797,7
20191101|2019-05-15 05:30,15,2.798,2.798,2.795,2.796,9
20191101|2019-05-15 06:00,15,2.796,2.801,2.796,2.8,15
20191101|2019-05-15 06:30,15,2.799,2.802,2.795,2.802,47
20191101|2019-05-15 07:00,15,2.804,2.805,2.795,2.805,40
20191101|2019-05-15 07:30,15,2.803,2.803,2.796,2.796,78
20191101|2019-05-15 08:00,15,2.795,2.795,2.763,2.773,615
20191101|2019-05-15 08:30,15,2.774,2.774,2.763,2.768,384
20191101|2019-05-15 09:00,15,2.768,2.772,2.765,2.77,252
20191101|2019-05-15 09:30,15,2.77,2.772,2.766,2.767,74
20191101|2019-05-15 10:00,15,2.767,2.767,2.752,2.762,680
20191101|2019-05-15 10:30,15,2.761,2.768,2.759,2.765,301
20191101|2019-05-15 11:00,15,2.765,2.772,2.761,2.761,86
20191101|2019-05-15 11:30,15,2.761,2.766,2.761,2.763,88
20191101|2019-05-15 12:00,15,2.763,2.764,2.757,2.762,51
20191101|2019-05-15 12:30,15,2.761,2.763,2.76,2.761,56
20191101|2019-05-15 13:00,15,2.758,2.761,2.746,2.747,336
20191101|2019-05-15 13:30,15,2.748,2.748,2.744,2.744,60
20191101|2019-05-15 14:00,15,2.745,2.749,2.745,2.748,40
20191101|2019-05-15 14:30,15,2.749,2.75,2.749,2.75,78
20191101|2019-05-15 15:00,15,2.75,2.751,2.749,2.751,112
20191101|2019-05-15 15:30,15,2.75,2.75,2.75,2.75,1
20191101|2019-05-15 17:30,16,2.756,2.756,2.756,2.756,1
20191101|2019-05-15 19:30,16,2.755,2.755,2.755,2.755,1
20191101|2019-05-15 20:00,16,2.756,2.761,2.756,2.761,3
20191101|2019-05-15 20:30,16,2.757,2.757,2.757,2.757,1
20191101|2019-05-15 21:00,16,2.757,2.757,2.757,2.757,1
20191101|2019-05-15 22:30,16,2.757,2.757,2.756,2.757,15
20191101|2019-05-15 23:30,16,2.75,2.75,2.75,2.75,2
20191101|2019-05-16 00:30,16,2.755,2.755,2.753,2.753,4
20191101|2019-05-16 02:00,16,2.754,2.754,2.753,2.753,2
20191101|2019-05-16 02:30,16,2.753,2.753,2.753,2.753,1
20191101|2019-05-16 03:00,16,2.756,2.756,2.756,2.756,1
20191101|2019-05-16 03:30,16,2.755,2.756,2.755,2.756,2
20191101|2019-05-16 04:00,16,2.755,2.755,2.755,2.755,1
20191101|2019-05-16 04:30,16,2.755,2.755,2.752,2.752,2
20191101|2019-05-16 05:00,16,2.751,2.753,2.751,2.753,3
20191101|2019-05-16 05:30,16,2.751,2.751,2.745,2.747,8
20191101|2019-05-16 06:00,16,2.749,2.751,2.747,2.748,12
20191101|2019-05-16 06:30,16,2.749,2.749,2.745,2.746,63
20191101|2019-05-16 07:00,16,2.749,2.752,2.736,2.736,70
20191101|2019-05-16 07:30,16,2.737,2.758,2.737,2.758,188
20191101|2019-05-16 08:00,16,2.755,2.775,2.755,2.771,463
20191101|2019-05-16 08:30,16,2.771,2.773,2.768,2.769,189
20191101|2019-05-16 09:00,16,2.769,2.769,2.757,2.759,550
20191101|2019-05-16 09:30,16,2.758,2.777,2.756,2.772,352
20191101|2019-05-16 10:00,16,2.772,2.78,2.771,2.779,140
20191101|2019-05-16 10:30,16,2.778,2.778,2.774,2.778,102
20191101|2019-05-16 11:00,16,2.778,2.786,2.778,2.783,133
20191101|2019-05-16 11:30,16,2.783,2.786,2.78,2.781,102
20191101|2019-05-16 12:00,16,2.781,2.784,2.779,2.779,53
20191101|2019-05-16 12:30,16,2.779,2.782,2.777,2.777,56
20191101|2019-05-16 13:00,16,2.777,2.788,2.773,2.783,433
20191101|2019-05-16 13:30,16,2.782,2.785,2.782,2.783,78
20191101|2019-05-16 14:00,16,2.783,2.783,2.782,2.782,25
20191101|2019-05-16 14:30,16,2.784,2.784,2.784,2.784,17
20191101|2019-05-16 15:00,16,2.785,2.785,2.784,2.785,17
20191101|2019-05-16 15:30,16,2.784,2.786,2.784,2.785,37
20191101|2019-05-16 17:00,17,2.785,2.785,2.785,2.785,1
20191101|2019-05-16 20:00,17,2.786,2.786,2.785,2.785,2
20191101|2019-05-16 21:30,17,2.785,2.785,2.785,2.785,7
20191101|2019-05-16 23:30,17,2.783,2.783,2.783,2.783,4
20191101|2019-05-17 01:30,17,2.785,2.785,2.785,2.785,1
20191101|2019-05-17 02:30,17,2.785,2.785,2.785,2.785,1
20191101|2019-05-17 05:30,17,2.784,2.797,2.784,2.797,11
20191101|2019-05-17 06:00,17,2.797,2.798,2.794,2.794,9
20191101|2019-05-17 06:30,17,2.793,2.802,2.793,2.802,18
20191101|2019-05-17 07:00,17,2.799,2.804,2.796,2.798,70
20191101|2019-05-17 07:30,17,2.796,2.799,2.787,2.788,36
20191101|2019-05-17 08:00,17,2.789,2.791,2.767,2.79,190
20191101|2019-05-17 08:30,17,2.787,2.794,2.784,2.794,83
20191101|2019-05-17 09:00,17,2.789,2.789,2.781,2.786,75
20191101|2019-05-17 09:30,17,2.785,2.792,2.785,2.791,96
20191101|2019-05-17 10:00,17,2.794,2.796,2.79,2.791,181
20191101|2019-05-17 10:30,17,2.791,2.792,2.784,2.784,71
20191101|2019-05-17 11:00,17,2.786,2.788,2.78,2.782,76
20191101|2019-05-17 11:30,17,2.782,2.784,2.78,2.783,37
20191101|2019-05-17 12:00,17,2.783,2.784,2.782,2.784,13
20191101|2019-05-17 12:30,17,2.784,2.787,2.784,2.784,105
20191101|2019-05-17 13:00,17,2.786,2.786,2.78,2.78,149
20191101|2019-05-17 13:30,17,2.781,2.782,2.78,2.782,85
20191101|2019-05-17 14:00,17,2.781,2.781,2.78,2.78,10
20191101|2019-05-17 14:30,17,2.78,2.782,2.778,2.778,57
20191101|2019-05-17 15:00,17,2.776,2.776,2.776,2.776,1
20191101|2019-05-17 15:30,17,2.778,2.778,2.774,2.775,14
20191101|2019-05-19 17:00,20,2.779,2.788,2.779,2.788,6
20191101|2019-05-19 17:30,20,2.787,2.787,2.787,2.787,1
20191101|2019-05-19 18:00,20,2.786,2.789,2.786,2.789,4
20191101|2019-05-19 18:30,20,2.792,2.792,2.79,2.79,3
20191101|2019-05-19 19:30,20,2.792,2.792,2.792,2.792,1
20191101|2019-05-19 20:00,20,2.795,2.795,2.793,2.793,3
20191101|2019-05-19 21:00,20,2.792,2.792,2.792,2.792,1
20191101|2019-05-19 23:00,20,2.795,2.795,2.795,2.795,3
20191101|2019-05-19 23:30,20,2.796,2.796,2.796,2.796,1
20191101|2019-05-20 01:00,20,2.792,2.792,2.792,2.792,3
20191101|2019-05-20 01:30,20,2.791,2.792,2.79,2.791,6
20191101|2019-05-20 02:00,20,2.791,2.794,2.791,2.794,5
20191101|2019-05-20 02:30,20,2.796,2.799,2.796,2.799,6
20191101|2019-05-20 03:00,20,2.798,2.809,2.798,2.809,11
20191101|2019-05-20 03:30,20,2.81,2.81,2.805,2.808,4
20191101|2019-05-20 04:00,20,2.805,2.814,2.805,2.813,23
20191101|2019-05-20 04:30,20,2.813,2.827,2.813,2.827,16
20191101|2019-05-20 05:00,20,2.827,2.827,2.822,2.824,21
20191101|2019-05-20 05:30,20,2.822,2.843,2.821,2.837,47
20191101|2019-05-20 06:00,20,2.832,2.832,2.819,2.821,24
20191101|2019-05-20 06:30,20,2.821,2.823,2.816,2.817,28
20191101|2019-05-20 07:00,20,2.82,2.824,2.817,2.824,49
20191101|2019-05-20 07:30,20,2.824,2.825,2.81,2.824,424
20191101|2019-05-20 08:00,20,2.824,2.827,2.812,2.815,104
20191101|2019-05-20 08:30,20,2.815,2.823,2.812,2.818,83
20191101|2019-05-20 09:00,20,2.818,2.821,2.815,2.821,122
20191101|2019-05-20 09:30,20,2.821,2.827,2.819,2.827,164
20191101|2019-05-20 10:00,20,2.827,2.83,2.81,2.81,709
20191101|2019-05-20 10:30,20,2.811,2.811,2.802,2.808,181
20191101|2019-05-20 11:00,20,2.808,2.81,2.803,2.804,66
20191101|2019-05-20 11:30,20,2.802,2.807,2.802,2.805,74
20191101|2019-05-20 12:00,20,2.804,2.809,2.804,2.809,46
20191101|2019-05-20 12:30,20,2.808,2.817,2.808,2.815,421
20191101|2019-05-20 13:00,20,2.816,2.819,2.81,2.811,290
20191101|2019-05-20 13:30,20,2.811,2.813,2.807,2.81,74
20191101|2019-05-20 14:00,20,2.808,2.81,2.808,2.808,8
20191101|2019-05-20 14:30,20,2.807,2.809,2.807,2.809,10
20191101|2019-05-20 15:00,20,2.808,2.808,2.807,2.807,12
20191101|2019-05-20 15:30,20,2.807,2.807,2.807,2.807,4
20191101|2019-05-20 17:00,21,2.803,2.803,2.803,2.803,1
20191101|2019-05-20 18:00,21,2.808,2.808,2.808,2.808,4
20191101|2019-05-20 19:00,21,2.8,2.8,2.798,2.798,5
20191101|2019-05-20 19:30,21,2.8,2.8,2.8,2.8,2
20191101|2019-05-20 20:00,21,2.802,2.802,2.802,2.802,1
20191101|2019-05-21 01:00,21,2.8,2.801,2.8,2.801,7
20191101|2019-05-21 01:30,21,2.797,2.797,2.796,2.796,3
20191101|2019-05-21 02:00,21,2.797,2.8,2.797,2.8,5
20191101|2019-05-21 02:30,21,2.797,2.8,2.796,2.8,28
20191101|2019-05-21 03:00,21,2.798,2.798,2.793,2.793,15
20191101|2019-05-21 03:30,21,2.792,2.793,2.79,2.791,19
20191101|2019-05-21 04:00,21,2.79,2.79,2.787,2.787,5
20191101|2019-05-21 04:30,21,2.787,2.789,2.785,2.785,62
20191101|2019-05-21 05:00,21,2.787,2.789,2.787,2.788,7
20191101|2019-05-21 05:30,21,2.788,2.792,2.788,2.792,5
20191101|2019-05-21 06:00,21,2.791,2.8,2.791,2.794,17
20191101|2019-05-21 06:30,21,2.794,2.794,2.786,2.786,15
20191101|2019-05-21 07:00,21,2.788,2.788,2.777,2.781,66
20191101|2019-05-21 07:30,21,2.783,2.789,2.783,2.787,33
20191101|2019-05-21 08:00,21,2.787,2.787,2.776,2.783,233
20191101|2019-05-21 08:30,21,2.782,2.782,2.769,2.77,189
20191101|2019-05-21 09:00,21,2.77,2.775,2.768,2.768,166
20191101|2019-05-21 09:30,21,2.768,2.771,2.755,2.761,270
20191101|2019-05-21 10:00,21,2.76,2.761,2.752,2.753,167
20191101|2019-05-21 10:30,21,2.751,2.757,2.751,2.754,143
20191101|2019-05-21 11:00,21,2.754,2.758,2.752,2.752,44
20191101|2019-05-21 11:30,21,2.755,2.758,2.753,2.754,76
20191101|2019-05-21 12:00,21,2.753,2.756,2.752,2.755,99
20191101|2019-05-21 12:30,21,2.754,2.758,2.754,2.757,112
20191101|2019-05-21 13:00,21,2.757,2.76,2.754,2.757,157
20191101|2019-05-21 13:30,21,2.758,2.762,2.758,2.76,26
20191101|2019-05-21 14:00,21,2.76,2.761,2.76,2.761,35
20191101|2019-05-21 14:30,21,2.761,2.761,2.761,2.761,3
20191101|2019-05-21 15:00,21,2.764,2.764,2.762,2.762,5
20191101|2019-05-21 15:30,21,2.762,2.762,2.762,2.762,1
20191101|2019-05-21 17:30,22,2.762,2.762,2.762,2.762,1
20191101|2019-05-21 19:30,22,2.761,2.765,2.761,2.765,3
20191101|2019-05-21 20:00,22,2.764,2.764,2.764,2.764,1
20191101|2019-05-21 21:30,22,2.764,2.764,2.764,2.764,1
20191101|2019-05-21 22:30,22,2.765,2.766,2.765,2.765,10
20191101|2019-05-21 23:00,22,2.765,2.765,2.765,2.765,1
20191101|2019-05-22 02:30,22,2.761,2.761,2.761,2.761,1
20191101|2019-05-22 04:30,22,2.759,2.76,2.759,2.76,2
20191101|2019-05-22 05:30,22,2.762,2.764,2.762,2.764,7
20191101|2019-05-22 06:00,22,2.76,2.76,2.76,2.76,2
20191101|2019-05-22 06:30,22,2.761,2.761,2.738,2.738,330
20191101|2019-05-22 07:00,22,2.736,2.748,2.731,2.739,372
20191101|2019-05-22 07:30,22,2.74,2.744,2.734,2.738,187
20191101|2019-05-22 08:00,22,2.734,2.741,2.724,2.733,418
20191101|2019-05-22 08:30,22,2.732,2.732,2.72,2.725,439
20191101|2019-05-22 09:00,22,2.725,2.726,2.722,2.725,133
20191101|2019-05-22 09:30,22,2.724,2.728,2.719,2.72,250
20191101|2019-05-22 10:00,22,2.718,2.72,2.708,2.71,305
20191101|2019-05-22 10:30,22,2.709,2.713,2.708,2.712,134
20191101|2019-05-22 11:00,22,2.712,2.712,2.707,2.707,146
20191101|2019-05-22 11:30,22,2.706,2.708,2.704,2.706,97
20191101|2019-05-22 12:00,22,2.707,2.707,2.696,2.697,227
20191101|2019-05-22 12:30,22,2.695,2.698,2.687,2.691,297
20191101|2019-05-22 13:00,22,2.691,2.695,2.679,2.682,516
20191101|2019-05-22 13:30,22,2.684,2.69,2.684,2.688,324
20191101|2019-05-22 14:00,22,2.689,2.69,2.689,2.69,16
20191101|2019-05-22 15:00,22,2.691,2.691,2.689,2.69,136
20191101|2019-05-22 15:30,22,2.689,2.692,2.689,2.691,15
20191101|2019-05-22 17:00,23,2.694,2.694,2.694,2.694,1
20191101|2019-05-22 17:30,23,2.693,2.693,2.693,2.693,1
20191101|2019-05-22 19:00,23,2.693,2.694,2.693,2.694,2
20191101|2019-05-22 20:00,23,2.692,2.692,2.692,2.692,1
20191101|2019-05-22 21:30,23,2.689,2.69,2.689,2.69,3
20191101|2019-05-22 22:00,23,2.689,2.689,2.689,2.689,7
20191101|2019-05-22 23:30,23,2.691,2.691,2.691,2.691,1
20191101|2019-05-23 00:30,23,2.689,2.689,2.689,2.689,1
20191101|2019-05-23 02:00,23,2.69,2.69,2.689,2.69,4
20191101|2019-05-23 02:30,23,2.691,2.691,2.691,2.691,1
20191101|2019-05-23 03:00,23,2.692,2.692,2.692,2.692,3
20191101|2019-05-23 03:30,23,2.691,2.691,2.691,2.691,3
20191101|2019-05-23 04:00,23,2.691,2.693,2.691,2.693,3
20191101|2019-05-23 04:30,23,2.692,2.692,2.692,2.692,1
20191101|2019-05-23 05:00,23,2.693,2.694,2.692,2.692,7
20191101|2019-05-23 05:30,23,2.693,2.694,2.692,2.694,6
20191101|2019-05-23 06:00,23,2.692,2.695,2.691,2.695,10
20191101|2019-05-23 06:30,23,2.694,2.697,2.69,2.695,150
20191101|2019-05-23 07:00,23,2.696,2.7,2.696,2.699,42
20191101|2019-05-23 07:30,23,2.7,2.704,2.698,2.698,329
20191101|2019-05-23 08:00,23,2.696,2.7,2.695,2.697,133
20191101|2019-05-23 08:30,23,2.696,2.696,2.674,2.678,282
20191101|2019-05-23 09:00,23,2.677,2.69,2.676,2.683,291
20191101|2019-05-23 09:30,23,2.683,2.695,2.683,2.691,425
20191101|2019-05-23 10:00,23,2.691,2.697,2.685,2.689,116
20191101|2019-05-23 10:30,23,2.689,2.692,2.686,2.692,48
20191101|2019-05-23 11:00,23,2.691,2.697,2.691,2.692,112
20191101|2019-05-23 11:30,23,2.692,2.698,2.69,2.697,89
20191101|2019-05-23 12:00,23,2.698,2.71,2.698,2.71,136
20191101|2019-05-23 12:30,23,2.711,2.714,2.698,2.7,188
20191101|2019-05-23 13:00,23,2.7,2.708,2.692,2.708,156
20191101|2019-05-23 13:30,23,2.708,2.712,2.707,2.711,122
20191101|2019-05-23 14:00,23,2.712,2.714,2.712,2.714,7
20191101|2019-05-23 14:30,23,2.71,2.71,2.708,2.708,12
20191101|2019-05-23 15:00,23,2.705,2.706,2.705,2.706,9
20191101|2019-05-23 15:30,23,2.705,2.707,2.705,2.706,8
20191101|2019-05-23 17:00,24,2.712,2.712,2.712,2.712,1
20191101|2019-05-23 17:30,24,2.711,2.711,2.71,2.71,3
20191101|2019-05-23 19:00,24,2.711,2.711,2.709,2.709,18
20191101|2019-05-23 19:30,24,2.702,2.703,2.702,2.703,2
20191101|2019-05-23 20:00,24,2.703,2.703,2.703,2.703,2
20191101|2019-05-23 21:00,24,2.706,2.706,2.705,2.706,5
20191101|2019-05-23 22:00,24,2.712,2.713,2.712,2.713,3
20191101|2019-05-23 23:30,24,2.711,2.711,2.711,2.711,1
20191101|2019-05-24 00:30,24,2.71,2.71,2.71,2.71,1
20191101|2019-05-24 01:00,24,2.71,2.71,2.71,2.71,1
20191101|2019-05-24 03:00,24,2.705,2.705,2.705,2.705,3
20191101|2019-05-24 03:30,24,2.703,2.703,2.703,2.703,1
20191101|2019-05-24 04:00,24,2.705,2.709,2.705,2.709,4
20191101|2019-05-24 04:30,24,2.705,2.705,2.7,2.7,4
20191101|2019-05-24 05:00,24,2.701,2.702,2.701,2.702,3
20191101|2019-05-24 05:30,24,2.701,2.701,2.699,2.701,5
20191101|2019-05-24 06:00,24,2.7,2.71,2.698,2.708,15
20191101|2019-05-24 06:30,24,2.706,2.706,2.704,2.705,7
20191101|2019-05-24 07:00,24,2.702,2.702,2.682,2.699,87
20191101|2019-05-24 07:30,24,2.696,2.696,2.691,2.694,23
20191101|2019-05-24 08:00,24,2.693,2.693,2.683,2.687,116
20191101|2019-05-24 08:30,24,2.689,2.689,2.677,2.685,174
20191101|2019-05-24 09:00,24,2.687,2.705,2.683,2.7,301
20191101|2019-05-24 09:30,24,2.699,2.702,2.693,2.696,241
20191101|2019-05-24 10:00,24,2.695,2.702,2.688,2.701,137
20191101|2019-05-24 10:30,24,2.701,2.703,2.697,2.701,99
20191101|2019-05-24 11:00,24,2.702,2.704,2.7,2.703,78
20191101|2019-05-24 11:30,24,2.706,2.727,2.706,2.722,269
20191101|2019-05-24 12:00,24,2.724,2.733,2.724,2.728,394
20191101|2019-05-24 12:30,24,2.728,2.728,2.719,2.722,153
20191101|2019-05-24 13:00,24,2.722,2.725,2.717,2.725,178
20191101|2019-05-24 13:30,24,2.723,2.725,2.723,2.723,25
20191101|2019-05-24 14:00,24,2.726,2.726,2.724,2.725,9
20191101|2019-05-24 14:30,24,2.724,2.724,2.723,2.723,3
20191101|2019-05-24 15:00,24,2.718,2.719,2.718,2.718,5
20191101|2019-05-24 15:30,24,2.722,2.722,2.72,2.72,4
20191201|2017-10-10 11:30,10,2.995,2.995,2.995,2.995,1
20191201|2017-10-11 08:30,11,3,3,3,3,2
20191201|2017-10-11 09:00,11,2.995,2.996,2.995,2.996,14
20191201|2017-10-11 09:30,11,2.994,2.994,2.994,2.994,8
20191201|2017-10-13 07:30,13,3,3,3,3,3
20191201|2017-10-13 08:30,13,3,3,3,3,1
20191201|2017-10-16 08:00,16,2.995,2.995,2.987,2.987,18
20191201|2017-10-16 14:30,16,3.005,3.005,3.005,3.005,2
20191201|2017-10-17 08:00,17,3.012,3.012,3.012,3.012,1
20191201|2017-10-20 08:00,20,3.01,3.01,3.01,3.01,1
20191201|2017-10-26 09:00,26,2.992,2.992,2.992,2.992,2
20191201|2017-10-27 10:00,27,3.005,3.005,3.005,3.005,1
20191201|2017-10-30 13:00,30,3.015,3.015,3.015,3.015,8
20191201|2017-10-31 10:30,31,3.007,3.007,3.007,3.007,1
20191201|2017-10-31 11:30,31,3.007,3.007,3.007,3.007,1
20191201|2017-11-02 08:00,2,3.011,3.011,3.011,3.011,1
20191201|2017-11-02 09:00,2,3.017,3.017,3.017,3.017,7
20191201|2017-11-06 05:30,6,3.027,3.027,3.027,3.027,1
20191201|2017-11-06 13:30,6,3.013,3.013,3.013,3.013,2
20191201|2017-11-08 13:30,8,3.002,3.002,3.002,3.002,1
20191201|2017-11-10 11:00,10,3.005,3.005,3.005,3.005,15
20191201|2017-11-10 14:30,10,3.008,3.008,3.008,3.008,1
20191201|2017-11-10 15:00,10,3.006,3.006,3.006,3.006,4
20191201|2017-11-13 10:00,13,3.01,3.01,3.01,3.01,1
20191201|2017-11-13 13:00,13,3.004,3.01,3.004,3.01,5
20191201|2017-11-13 14:30,13,3.005,3.005,3.005,3.005,1
20191201|2017-11-13 15:00,13,3,3,3,3,1
20191201|2017-11-14 14:00,14,3.01,3.01,3.01,3.01,1
20191201|2017-11-15 09:00,15,3.01,3.01,3.01,3.01,1
20191201|2017-11-15 10:00,15,3.007,3.007,3.007,3.007,1
20191201|2017-11-16 09:00,16,3,3,3,3,5
20191201|2017-11-16 13:00,16,3.01,3.01,3.01,3.01,13
20191201|2017-11-16 13:30,16,3.01,3.01,3.01,3.01,86
20191201|2017-11-17 09:30,17,3.022,3.022,3.013,3.013,6
20191201|2017-11-17 10:30,17,3.009,3.009,3.009,3.009,5
20191201|2017-11-17 11:00,17,3.01,3.01,3.01,3.01,50
20191201|2017-11-17 12:30,17,3.01,3.01,3.01,3.01,1
20191201|2017-11-17 13:00,17,3.01,3.01,3.01,3.01,4
20191201|2017-11-17 13:30,17,3.01,3.01,3.01,3.01,2
20191201|2017-11-21 09:30,21,3.005,3.005,3.005,3.005,6
20191201|2017-11-21 10:00,21,3.005,3.005,3.005,3.005,50
20191201|2017-11-28 09:30,28,3.016,3.016,3.016,3.016,1
20191201|2017-11-28 12:00,28,3.013,3.013,3.013,3.013,3
20191201|2017-11-28 12:30,28,3.013,3.013,3.013,3.013,1
20191201|2017-11-28 13:00,28,3.012,3.012,3.012,3.012,8
20191201|2017-11-28 15:00,28,3.012,3.012,3.012,3.012,2
20191201|2017-11-29 08:30,29,3.012,3.012,3.012,3.012,1
20191201|2017-11-29 12:30,29,2.999,2.999,2.999,2.999,1
20191201|2017-11-30 11:30,30,2.984,2.984,2.984,2.984,2
20191201|2017-11-30 12:00,30,2.98,2.98,2.98,2.98,1
20191201|2017-11-30 13:30,30,2.985,2.985,2.985,2.985,3
20191201|2017-12-01 09:00,1,2.985,2.985,2.985,2.985,5
20191201|2017-12-04 14:00,4,2.92,2.927,2.92,2.927,2
20191201|2017-12-05 08:30,5,2.915,2.915,2.915,2.915,1
20191201|2017-12-05 10:30,5,2.926,2.926,2.926,2.926,1
20191201|2017-12-05 12:00,5,2.941,2.941,2.941,2.941,1
20191201|2017-12-05 12:30,5,2.937,2.937,2.937,2.937,1
20191201|2017-12-05 15:00,5,2.935,2.935,2.935,2.935,1
20191201|2017-12-06 08:00,6,2.94,2.94,2.94,2.94,1
20191201|2017-12-06 09:30,6,2.91,2.915,2.91,2.915,4
20191201|2017-12-06 11:00,6,2.922,2.922,2.922,2.922,6
20191201|2017-12-06 11:30,6,2.922,2.922,2.922,2.922,20
20191201|2017-12-06 12:00,6,2.919,2.919,2.919,2.919,1
20191201|2017-12-06 12:30,6,2.925,2.927,2.925,2.927,10
20191201|2017-12-06 13:00,6,2.93,2.93,2.93,2.93,3
20191201|2017-12-06 13:30,6,2.926,2.926,2.926,2.926,2
20191201|2017-12-07 10:30,7,2.915,2.915,2.915,2.915,3
20191201|2017-12-07 12:00,7,2.91,2.91,2.91,2.91,2
20191201|2017-12-07 15:30,7,2.914,2.915,2.914,2.915,2
20191201|2017-12-08 08:00,8,2.908,2.908,2.908,2.908,1
20191201|2017-12-08 10:00,8,2.923,2.923,2.923,2.923,1
20191201|2017-12-08 14:30,8,2.92,2.92,2.915,2.915,2
20191201|2017-12-11 08:30,11,2.926,2.926,2.926,2.926,1
20191201|2017-12-11 09:00,11,2.921,2.921,2.921,2.921,10
20191201|2017-12-11 09:30,11,2.924,2.924,2.924,2.924,2
20191201|2017-12-11 10:00,11,2.925,2.925,2.925,2.925,1
20191201|2017-12-11 10:30,11,2.923,2.923,2.923,2.923,3
20191201|2017-12-11 12:00,11,2.921,2.921,2.921,2.921,2
20191201|2017-12-11 15:00,11,2.91,2.91,2.91,2.91,2
20191201|2017-12-12 09:30,12,2.91,2.91,2.909,2.91,5
20191201|2017-12-12 10:00,12,2.9,2.9,2.9,2.9,5
20191201|2017-12-12 10:30,12,2.895,2.895,2.895,2.895,1
20191201|2017-12-12 11:00,12,2.895,2.895,2.895,2.895,21
20191201|2017-12-12 11:30,12,2.895,2.895,2.895,2.895,25
20191201|2017-12-12 12:30,12,2.901,2.901,2.9,2.9,2
20191201|2017-12-12 13:00,12,2.895,2.895,2.895,2.895,2
20191201|2017-12-12 13:30,12,2.895,2.905,2.895,2.905,6
20191201|2017-12-13 05:30,13,2.884,2.884,2.882,2.882,2
20191201|2017-12-13 08:00,13,2.889,2.903,2.889,2.903,2
20191201|2017-12-13 08:30,13,2.88,2.88,2.88,2.88,1
20191201|2017-12-13 10:30,13,2.895,2.895,2.89,2.89,10
20191201|2017-12-13 12:00,13,2.905,2.905,2.905,2.905,1
20191201|2017-12-13 13:30,13,2.905,2.905,2.905,2.905,3
20191201|2017-12-14 09:30,14,2.885,2.885,2.885,2.885,8
20191201|2017-12-14 11:30,14,2.885,2.885,2.885,2.885,6
20191201|2017-12-14 12:00,14,2.89,2.89,2.89,2.89,1
20191201|2017-12-15 07:30,15,2.905,2.905,2.905,2.905,6
20191201|2017-12-15 08:00,15,2.898,2.898,2.898,2.898,3
20191201|2017-12-15 14:30,15,2.89,2.892,2.89,2.892,4
20191201|2017-12-15 15:00,15,2.892,2.892,2.892,2.892,6
20191201|2017-12-18 05:00,18,2.91,2.91,2.91,2.91,6
20191201|2017-12-18 07:30,18,2.898,2.898,2.898,2.898,1
20191201|2017-12-18 08:30,18,2.91,2.91,2.91,2.91,6
20191201|2017-12-18 09:30,18,2.915,2.915,2.915,2.915,2
20191201|2017-12-18 10:00,18,2.928,2.928,2.928,2.928,1
20191201|2017-12-18 10:30,18,2.908,2.908,2.908,2.908,1
20191201|2017-12-18 15:00,18,2.91,2.91,2.91,2.91,2
20191201|2017-12-19 07:30,19,2.925,2.925,2.925,2.925,2
20191201|2017-12-20 10:30,20,2.875,2.875,2.875,2.875,2
20191201|2017-12-20 11:00,20,2.88,2.88,2.88,2.88,5
20191201|2017-12-20 12:30,20,2.88,2.88,2.88,2.88,5
20191201|2017-12-20 14:30,20,2.875,2.875,2.875,2.875,3
20191201|2017-12-21 08:30,21,2.878,2.878,2.865,2.865,3
20191201|2017-12-21 09:00,21,2.865,2.865,2.865,2.865,3
20191201|2017-12-21 11:00,21,2.87,2.87,2.87,2.87,2
20191201|2017-12-21 12:00,21,2.865,2.865,2.86,2.86,4
20191201|2017-12-21 13:00,21,2.86,2.86,2.86,2.86,1
20191201|2017-12-22 11:00,22,2.883,2.883,2.883,2.883,1
20191201|2017-12-22 13:00,22,2.889,2.889,2.889,2.889,3
20191201|2017-12-26 07:30,26,2.927,2.927,2.927,2.927,1
20191201|2017-12-27 10:30,27,2.895,2.895,2.895,2.895,4
20191201|2017-12-27 11:30,27,2.885,2.888,2.885,2.888,27
20191201|2017-12-29 10:30,29,2.902,2.902,2.902,2.902,4
20191201|2017-12-29 12:30,29,2.92,2.92,2.92,2.92,2
20191201|2018-01-03 09:30,3,2.888,2.888,2.888,2.888,1
20191201|2018-01-03 11:00,3,2.888,2.89,2.888,2.89,100
20191201|2018-01-04 10:30,4,2.893,2.893,2.893,2.893,1
20191201|2018-01-05 10:00,5,2.862,2.871,2.862,2.871,3
20191201|2018-01-05 12:30,5,2.868,2.868,2.868,2.868,2
20191201|2018-01-08 11:00,8,2.878,2.878,2.878,2.878,1
20191201|2018-01-08 13:00,8,2.872,2.878,2.872,2.872,6
20191201|2018-01-08 13:30,8,2.877,2.877,2.871,2.871,5
20191201|2018-01-09 09:30,9,2.883,2.885,2.883,2.885,3
20191201|2018-01-09 11:00,9,2.885,2.885,2.884,2.885,12
20191201|2018-01-09 12:00,9,2.885,2.885,2.885,2.885,3
20191201|2018-01-09 13:00,9,2.885,2.892,2.885,2.888,8
20191201|2018-01-10 08:30,10,2.9,2.9,2.9,2.9,1
20191201|2018-01-10 09:30,10,2.877,2.879,2.877,2.879,4
20191201|2018-01-10 10:30,10,2.88,2.88,2.88,2.88,2
20191201|2018-01-11 07:30,11,2.905,2.905,2.905,2.905,1
20191201|2018-01-11 09:00,11,2.892,2.892,2.892,2.892,5
20191201|2018-01-11 11:30,11,2.88,2.88,2.88,2.88,3
20191201|2018-01-12 10:30,12,2.9,2.9,2.9,2.9,2
20191201|2018-01-12 11:30,12,2.9,2.9,2.9,2.9,1
20191201|2018-01-12 13:00,12,2.888,2.897,2.888,2.897,4
20191201|2018-01-12 13:30,12,2.889,2.889,2.884,2.888,6
20191201|2018-01-12 14:00,12,2.892,2.892,2.892,2.892,1
20191201|2018-01-17 08:30,17,2.899,2.899,2.894,2.894,5
20191201|2018-01-17 13:00,17,2.888,2.9,2.888,2.9,2
20191201|2018-01-17 13:30,17,2.896,2.896,2.896,2.896,1
20191201|2018-01-17 14:00,17,2.885,2.89,2.885,2.89,2
20191201|2018-01-19 10:30,19,2.9,2.9,2.9,2.9,2
20191201|2018-01-22 08:00,22,2.892,2.892,2.892,2.892,1
20191201|2018-01-22 10:00,22,2.893,2.893,2.893,2.893,1
20191201|2018-01-22 11:00,22,2.888,2.888,2.886,2.886,2
20191201|2018-01-22 14:30,22,2.89,2.89,2.89,2.89,2
20191201|2018-01-23 09:00,23,2.901,2.901,2.901,2.901,3
20191201|2018-01-23 10:00,23,2.889,2.893,2.889,2.893,9
20191201|2018-01-23 10:30,23,2.9,2.9,2.9,2.9,1
20191201|2018-01-23 11:00,23,2.898,2.898,2.898,2.898,4
20191201|2018-01-23 13:00,23,2.899,2.901,2.899,2.901,2
20191201|2018-01-24 08:30,24,2.903,2.903,2.903,2.903,1
20191201|2018-01-24 09:00,24,2.899,2.899,2.899,2.899,2
20191201|2018-01-25 09:30,25,2.895,2.895,2.895,2.895,3
20191201|2018-01-25 10:00,25,2.895,2.895,2.895,2.895,47
20191201|2018-01-25 12:00,25,2.895,2.895,2.895,2.895,5
20191201|2018-01-25 13:00,25,2.895,2.895,2.888,2.888,15
20191201|2018-01-25 13:30,25,2.886,2.886,2.886,2.886,5
20191201|2018-01-26 07:00,26,2.892,2.892,2.892,2.892,2
20191201|2018-01-26 08:30,26,2.885,2.885,2.885,2.885,5
20191201|2018-01-26 09:30,26,2.88,2.88,2.875,2.875,8
20191201|2018-01-26 10:00,26,2.886,2.886,2.874,2.874,3
20191201|2018-01-26 11:30,26,2.88,2.88,2.88,2.88,5
20191201|2018-01-26 14:00,26,2.885,2.885,2.882,2.882,4
20191201|2018-01-26 14:30,26,2.882,2.882,2.882,2.882,1
20191201|2018-01-29 07:00,29,2.885,2.885,2.885,2.885,3
20191201|2018-01-29 10:30,29,2.882,2.888,2.882,2.888,13
20191201|2018-01-29 11:00,29,2.884,2.887,2.88,2.886,5
20191201|2018-01-29 13:00,29,2.887,2.891,2.886,2.886,5
20191201|2018-01-29 13:30,29,2.889,2.889,2.888,2.888,2
20191201|2018-01-29 14:00,29,2.889,2.889,2.889,2.889,1
20191201|2018-01-30 07:00,30,2.898,2.898,2.898,2.898,1
20191201|2018-01-30 08:00,30,2.887,2.887,2.886,2.886,13
20191201|2018-01-30 09:00,30,2.886,2.886,2.885,2.885,300
20191201|2018-01-30 11:00,30,2.892,2.892,2.892,2.892,1
20191201|2018-01-30 19:30,31,2.895,2.895,2.895,2.895,1
20191201|2018-01-30 22:30,31,2.896,2.896,2.896,2.896,1
20191201|2018-01-31 09:00,31,2.9,2.9,2.9,2.9,2
20191201|2018-01-31 10:30,31,2.898,2.898,2.898,2.898,2
20191201|2018-01-31 12:00,31,2.898,2.898,2.898,2.898,3
20191201|2018-01-31 12:30,31,2.9,2.9,2.9,2.9,72
20191201|2018-01-31 14:30,31,2.908,2.908,2.908,2.908,3
20191201|2018-01-31 15:00,31,2.908,2.908,2.902,2.908,27
20191201|2018-01-31 15:30,31,2.908,2.908,2.908,2.908,61
20191201|2018-02-01 08:00,1,2.915,2.915,2.915,2.915,1
20191201|2018-02-01 08:30,1,2.91,2.913,2.91,2.913,14
20191201|2018-02-01 12:00,1,2.915,2.915,2.913,2.913,5
20191201|2018-02-01 13:00,1,2.911,2.913,2.911,2.913,4
20191201|2018-02-01 13:30,1,2.913,2.913,2.913,2.913,1
20191201|2018-02-02 11:30,2,2.921,2.921,2.921,2.921,3
20191201|2018-02-02 12:00,2,2.922,2.922,2.922,2.922,2
20191201|2018-02-02 12:30,2,2.934,2.934,2.934,2.934,1
20191201|2018-02-05 09:00,5,2.927,2.927,2.927,2.927,2
20191201|2018-02-05 13:00,5,2.914,2.914,2.914,2.914,10
20191201|2018-02-05 15:00,5,2.927,2.927,2.927,2.927,1
20191201|2018-02-06 09:30,6,2.927,2.927,2.927,2.927,1
20191201|2018-02-06 13:00,6,2.926,2.926,2.926,2.926,30
20191201|2018-02-07 09:00,7,2.927,2.928,2.927,2.928,71
20191201|2018-02-07 11:00,7,2.928,2.929,2.928,2.929,3
20191201|2018-02-07 14:30,7,2.913,2.924,2.913,2.924,3
20191201|2018-02-08 02:00,8,2.929,2.929,2.929,2.929,1
20191201|2018-02-08 05:30,8,2.929,2.929,2.929,2.929,2
20191201|2018-02-08 08:30,8,2.931,2.932,2.931,2.931,10
20191201|2018-02-08 09:30,8,2.926,2.926,2.924,2.924,4
20191201|2018-02-08 12:30,8,2.922,2.922,2.922,2.922,1
20191201|2018-02-08 13:00,8,2.927,2.927,2.927,2.927,1
20191201|2018-02-08 13:30,8,2.922,2.922,2.922,2.922,5
20191201|2018-02-09 11:30,9,2.899,2.899,2.899,2.899,2
20191201|2018-02-09 12:00,9,2.894,2.894,2.894,2.894,4
20191201|2018-02-09 14:30,9,2.902,2.906,2.902,2.906,7
20191201|2018-02-12 08:00,12,2.89,2.89,2.89,2.89,3
20191201|2018-02-12 08:30,12,2.897,2.897,2.897,2.897,1
20191201|2018-02-12 11:30,12,2.887,2.892,2.886,2.89,6
20191201|2018-02-12 12:00,12,2.891,2.892,2.89,2.892,3
20191201|2018-02-12 12:30,12,2.891,2.895,2.891,2.895,2
20191201|2018-02-12 13:00,12,2.884,2.887,2.882,2.887,10
20191201|2018-02-12 13:30,12,2.885,2.89,2.885,2.89,2
20191201|2018-02-13 09:00,13,2.902,2.902,2.901,2.901,102
20191201|2018-02-13 10:00,13,2.903,2.903,2.903,2.903,1
20191201|2018-02-13 10:30,13,2.903,2.903,2.903,2.903,2
20191201|2018-02-13 14:00,13,2.9,2.9,2.9,2.9,22
20191201|2018-02-13 15:00,13,2.9,2.9,2.9,2.9,1
20191201|2018-02-14 08:00,14,2.887,2.887,2.887,2.887,18
20191201|2018-02-14 11:30,14,2.892,2.899,2.891,2.899,17
20191201|2018-02-14 12:00,14,2.895,2.899,2.895,2.899,2
20191201|2018-02-14 14:30,14,2.901,2.901,2.901,2.901,2
20191201|2018-02-15 09:00,15,2.887,2.887,2.887,2.887,2
20191201|2018-02-15 14:00,15,2.885,2.885,2.885,2.885,100
20191201|2018-02-16 07:30,16,2.87,2.87,2.87,2.87,2
20191201|2018-02-16 13:30,16,2.888,2.888,2.888,2.888,25
20191201|2018-02-16 14:00,16,2.891,2.891,2.891,2.891,1
20191201|2018-02-16 15:00,16,2.894,2.894,2.894,2.894,1
20191201|2018-02-19 00:00,20,2.908,2.908,2.908,2.908,1
20191201|2018-02-20 08:30,20,2.892,2.893,2.892,2.893,24
20191201|2018-02-20 13:00,20,2.898,2.898,2.895,2.895,10
20191201|2018-02-21 09:00,21,2.917,2.917,2.917,2.917,1
20191201|2018-02-21 10:30,21,2.909,2.909,2.909,2.909,2
20191201|2018-02-21 13:30,21,2.915,2.915,2.913,2.913,2
20191201|2018-02-22 10:30,22,2.914,2.914,2.912,2.912,2
20191201|2018-02-22 11:30,22,2.902,2.902,2.902,2.902,1
20191201|2018-02-22 12:30,22,2.904,2.904,2.904,2.904,1
20191201|2018-02-22 15:00,22,2.906,2.906,2.906,2.906,1
20191201|2018-02-23 00:30,23,2.904,2.904,2.904,2.904,2
20191201|2018-02-23 08:30,23,2.906,2.906,2.906,2.906,1
20191201|2018-02-26 09:00,26,2.906,2.906,2.906,2.906,1
20191201|2018-02-26 11:00,26,2.909,2.909,2.908,2.908,6
20191201|2018-02-27 09:30,27,2.916,2.916,2.916,2.916,2
20191201|2018-02-27 13:00,27,2.912,2.912,2.912,2.912,2
20191201|2018-02-28 09:00,28,2.887,2.887,2.887,2.887,1
20191201|2018-02-28 09:30,28,2.89,2.89,2.89,2.89,1
20191201|2018-02-28 13:00,28,2.89,2.89,2.89,2.89,6
20191201|2018-03-01 11:00,1,2.9,2.9,2.9,2.9,25
20191201|2018-03-01 13:30,1,2.904,2.904,2.904,2.904,1
20191201|2018-03-01 14:00,1,2.891,2.891,2.891,2.891,1
20191201|2018-03-01 14:30,1,2.895,2.896,2.895,2.896,20
20191201|2018-03-02 09:00,2,2.908,2.908,2.908,2.908,3
20191201|2018-03-02 09:30,2,2.906,2.906,2.906,2.906,1
20191201|2018-03-02 13:30,2,2.894,2.9,2.894,2.9,2
20191201|2018-03-05 14:00,5,2.903,2.903,2.903,2.903,2
20191201|2018-03-06 08:30,6,2.907,2.908,2.905,2.905,4
20191201|2018-03-06 09:00,6,2.91,2.91,2.91,2.91,1
20191201|2018-03-06 09:30,6,2.903,2.903,2.903,2.903,1
20191201|2018-03-06 14:30,6,2.915,2.915,2.915,2.915,2
20191201|2018-03-06 15:00,6,2.909,2.91,2.909,2.91,3
20191201|2018-03-06 15:30,6,2.918,2.918,2.918,2.918,2
20191201|2018-03-06 18:00,7,2.92,2.92,2.92,2.92,1
20191201|2018-03-06 19:30,7,2.92,2.92,2.92,2.92,1
20191201|2018-03-07 07:00,7,2.918,2.918,2.918,2.918,1
20191201|2018-03-07 09:00,7,2.915,2.915,2.915,2.915,15
20191201|2018-03-07 12:30,7,2.913,2.913,2.913,2.913,1
20191201|2018-03-07 13:00,7,2.917,2.918,2.917,2.918,2
20191201|2018-03-07 14:00,7,2.917,2.917,2.917,2.917,4
20191201|2018-03-08 08:30,8,2.921,2.921,2.917,2.917,5
20191201|2018-03-08 09:30,8,2.914,2.915,2.914,2.915,4
20191201|2018-03-08 10:00,8,2.907,2.917,2.907,2.911,11
20191201|2018-03-08 11:00,8,2.913,2.913,2.913,2.913,6
20191201|2018-03-08 13:00,8,2.91,2.91,2.91,2.91,2
20191201|2018-03-09 09:30,9,2.905,2.905,2.905,2.905,15
20191201|2018-03-09 12:00,9,2.902,2.903,2.902,2.903,2
20191201|2018-03-09 12:30,9,2.902,2.902,2.902,2.902,1
20191201|2018-03-09 13:00,9,2.903,2.903,2.902,2.902,2
20191201|2018-03-09 14:00,9,2.912,2.912,2.911,2.911,2
20191201|2018-03-12 07:00,12,2.93,2.93,2.93,2.93,1
20191201|2018-03-12 08:30,12,2.919,2.919,2.919,2.919,1
20191201|2018-03-12 09:00,12,2.912,2.912,2.912,2.912,8
20191201|2018-03-12 11:00,12,2.916,2.916,2.916,2.916,8
20191201|2018-03-12 13:00,12,2.915,2.92,2.915,2.92,41
20191201|2018-03-12 13:30,12,2.919,2.919,2.919,2.919,5
20191201|2018-03-12 14:00,12,2.912,2.912,2.912,2.912,8
20191201|2018-03-12 14:30,12,2.915,2.915,2.915,2.915,1
20191201|2018-03-13 07:00,13,2.918,2.918,2.918,2.918,11
20191201|2018-03-13 07:30,13,2.918,2.918,2.918,2.918,31
20191201|2018-03-13 10:00,13,2.918,2.918,2.917,2.917,3
20191201|2018-03-14 09:00,14,2.905,2.905,2.905,2.905,5
20191201|2018-03-14 09:30,14,2.9,2.9,2.9,2.9,7
20191201|2018-03-14 10:00,14,2.9,2.9,2.9,2.9,3
20191201|2018-03-14 12:30,14,2.915,2.915,2.915,2.915,35
20191201|2018-03-15 09:00,15,2.911,2.911,2.911,2.911,1
20191201|2018-03-15 09:30,15,2.906,2.906,2.9,2.901,8
20191201|2018-03-15 14:30,15,2.915,2.915,2.915,2.915,1
20191201|2018-03-16 11:00,16,2.907,2.916,2.907,2.916,101
20191201|2018-03-16 13:00,16,2.91,2.911,2.91,2.911,3
20191201|2018-03-19 09:30,19,2.897,2.897,2.897,2.897,9
20191201|2018-03-19 11:30,19,2.905,2.905,2.905,2.905,2
20191201|2018-03-19 14:30,19,2.91,2.91,2.903,2.909,16
20191201|2018-03-20 08:00,20,2.906,2.906,2.906,2.906,1
20191201|2018-03-20 10:00,20,2.907,2.907,2.907,2.907,1
20191201|2018-03-20 11:30,20,2.908,2.908,2.908,2.908,76
20191201|2018-03-20 15:00,20,2.912,2.912,2.912,2.912,1
20191201|2018-03-21 10:00,21,2.906,2.906,2.906,2.906,1
20191201|2018-03-21 12:30,21,2.892,2.893,2.89,2.893,9
20191201|2018-03-21 13:00,21,2.894,2.894,2.894,2.894,1
20191201|2018-03-21 14:00,21,2.888,2.888,2.888,2.888,1
20191201|2018-03-22 09:30,22,2.901,2.901,2.901,2.901,1
20191201|2018-03-22 12:00,22,2.891,2.891,2.889,2.889,2
20191201|2018-03-22 12:30,22,2.887,2.889,2.887,2.889,5
20191201|2018-03-22 13:00,22,2.885,2.885,2.885,2.885,1
20191201|2018-03-23 06:30,23,2.898,2.898,2.898,2.898,42
20191201|2018-03-23 07:30,23,2.885,2.885,2.885,2.885,8
20191201|2018-03-23 08:00,23,2.877,2.877,2.877,2.877,1
20191201|2018-03-23 09:00,23,2.879,2.881,2.879,2.881,4
20191201|2018-03-23 09:30,23,2.882,2.882,2.882,2.882,2
20191201|2018-03-23 10:00,23,2.884,2.884,2.884,2.884,2
20191201|2018-03-23 10:30,23,2.88,2.88,2.88,2.88,5
20191201|2018-03-23 12:30,23,2.877,2.877,2.877,2.877,1
20191201|2018-03-23 15:00,23,2.879,2.879,2.879,2.879,1
20191201|2018-03-26 08:00,26,2.9,2.9,2.9,2.9,50
20191201|2018-03-26 10:30,26,2.89,2.89,2.89,2.89,2
20191201|2018-03-26 11:30,26,2.889,2.889,2.886,2.886,5
20191201|2018-03-26 12:30,26,2.884,2.884,2.884,2.884,5
20191201|2018-03-26 13:00,26,2.884,2.884,2.88,2.88,10
20191201|2018-03-26 15:30,26,2.89,2.89,2.89,2.89,1
20191201|2018-03-27 08:30,27,2.892,2.892,2.892,2.892,1
20191201|2018-03-27 12:00,27,2.892,2.893,2.892,2.893,3
20191201|2018-03-28 04:30,28,2.901,2.901,2.901,2.901,1
20191201|2018-03-28 05:00,28,2.901,2.901,2.901,2.901,1
20191201|2018-03-28 07:30,28,2.898,2.898,2.898,2.898,1
20191201|2018-03-28 09:30,28,2.89,2.89,2.89,2.89,1
20191201|2018-03-28 10:00,28,2.889,2.889,2.889,2.889,1
20191201|2018-03-28 10:30,28,2.889,2.889,2.889,2.889,1
20191201|2018-03-28 11:00,28,2.889,2.889,2.889,2.889,33
20191201|2018-03-28 11:30,28,2.892,2.892,2.892,2.892,1
20191201|2018-03-28 13:30,28,2.889,2.89,2.889,2.89,3
20191201|2018-03-29 05:30,29,2.912,2.912,2.912,2.912,2
20191201|2018-03-29 07:30,29,2.909,2.909,2.903,2.905,21
20191201|2018-03-29 08:30,29,2.903,2.903,2.903,2.903,1
20191201|2018-03-29 09:00,29,2.904,2.904,2.904,2.904,7
20191201|2018-03-29 09:30,29,2.889,2.895,2.889,2.895,53
20191201|2018-03-29 10:30,29,2.897,2.897,2.897,2.897,5
20191201|2018-03-29 11:00,29,2.898,2.898,2.898,2.898,1
20191201|2018-03-29 12:00,29,2.901,2.901,2.901,2.901,1
20191201|2018-03-29 13:00,29,2.903,2.903,2.903,2.903,1
20191201|2018-03-29 14:00,29,2.899,2.899,2.899,2.899,10
20191201|2018-04-02 08:00,2,2.883,2.883,2.883,2.883,1
20191201|2018-04-02 08:30,2,2.883,2.883,2.883,2.883,1
20191201|2018-04-02 09:30,2,2.886,2.886,2.886,2.886,15
20191201|2018-04-02 10:00,2,2.886,2.886,2.886,2.886,1
20191201|2018-04-02 12:00,2,2.898,2.898,2.898,2.898,1
20191201|2018-04-02 13:00,2,2.903,2.903,2.903,2.903,1
20191201|2018-04-02 14:00,2,2.904,2.904,2.904,2.904,1
20191201|2018-04-03 07:30,3,2.907,2.908,2.907,2.908,3
20191201|2018-04-03 08:30,3,2.912,2.916,2.912,2.916,2
20191201|2018-04-03 09:00,3,2.907,2.908,2.907,2.907,3
20191201|2018-04-03 09:30,3,2.913,2.913,2.913,2.913,1
20191201|2018-04-03 10:00,3,2.907,2.907,2.907,2.907,1
20191201|2018-04-03 10:30,3,2.907,2.907,2.907,2.907,3
20191201|2018-04-03 11:00,3,2.907,2.907,2.907,2.907,6
20191201|2018-04-03 11:30,3,2.907,2.907,2.901,2.906,32
20191201|2018-04-03 14:00,3,2.911,2.911,2.911,2.911,1
20191201|2018-04-04 08:00,4,2.915,2.915,2.915,2.915,5
20191201|2018-04-04 08:30,4,2.913,2.914,2.91,2.912,6
20191201|2018-04-04 09:00,4,2.911,2.911,2.91,2.91,3
20191201|2018-04-04 09:30,4,2.911,2.912,2.91,2.91,8
20191201|2018-04-04 10:30,4,2.907,2.907,2.906,2.906,12
20191201|2018-04-04 11:00,4,2.904,2.906,2.904,2.904,23
20191201|2018-04-04 11:30,4,2.903,2.903,2.903,2.903,5
20191201|2018-04-04 12:00,4,2.903,2.903,2.901,2.902,105
20191201|2018-04-04 12:30,4,2.902,2.902,2.902,2.902,6
20191201|2018-04-04 13:00,4,2.9,2.902,2.9,2.9,98
20191201|2018-04-04 13:30,4,2.897,2.897,2.897,2.897,1
20191201|2018-04-04 14:00,4,2.886,2.886,2.885,2.885,11
20191201|2018-04-05 00:30,5,2.878,2.878,2.878,2.878,1
20191201|2018-04-05 08:00,5,2.88,2.88,2.88,2.88,1
20191201|2018-04-05 09:30,5,2.878,2.879,2.878,2.879,5
20191201|2018-04-05 11:00,5,2.889,2.889,2.889,2.889,4
20191201|2018-04-05 12:30,5,2.892,2.894,2.892,2.894,7
20191201|2018-04-05 13:30,5,2.898,2.898,2.898,2.898,2
20191201|2018-04-06 04:30,6,2.915,2.915,2.915,2.915,18
20191201|2018-04-06 09:30,6,2.894,2.894,2.894,2.894,1
20191201|2018-04-06 10:00,6,2.893,2.893,2.893,2.893,4
20191201|2018-04-09 08:30,9,2.883,2.883,2.883,2.883,1
20191201|2018-04-09 09:00,9,2.878,2.878,2.878,2.878,1
20191201|2018-04-09 09:30,9,2.881,2.881,2.879,2.879,11
20191201|2018-04-09 10:30,9,2.882,2.882,2.882,2.882,1
20191201|2018-04-09 11:00,9,2.882,2.883,2.882,2.883,7
20191201|2018-04-09 12:30,9,2.89,2.89,2.888,2.89,23
20191201|2018-04-09 14:00,9,2.895,2.895,2.895,2.895,65
20191201|2018-04-09 15:30,9,2.891,2.891,2.891,2.891,2
20191201|2018-04-10 03:30,10,2.892,2.892,2.892,2.892,2
20191201|2018-04-10 07:00,10,2.905,2.905,2.905,2.905,1
20191201|2018-04-10 08:00,10,2.878,2.887,2.878,2.887,2
20191201|2018-04-10 08:30,10,2.889,2.889,2.889,2.889,16
20191201|2018-04-10 09:00,10,2.885,2.896,2.885,2.896,2
20191201|2018-04-10 09:30,10,2.895,2.895,2.895,2.895,1
20191201|2018-04-10 11:00,10,2.893,2.897,2.893,2.897,5
20191201|2018-04-10 11:30,10,2.894,2.894,2.894,2.894,1
20191201|2018-04-10 12:00,10,2.895,2.895,2.895,2.895,20
20191201|2018-04-10 14:00,10,2.895,2.895,2.895,2.895,19
20191201|2018-04-11 07:30,11,2.891,2.891,2.891,2.891,2
20191201|2018-04-11 08:30,11,2.899,2.899,2.899,2.899,3
20191201|2018-04-11 09:00,11,2.899,2.899,2.899,2.899,167
20191201|2018-04-11 09:30,11,2.9,2.9,2.9,2.9,10
20191201|2018-04-11 12:00,11,2.901,2.901,2.898,2.898,8
20191201|2018-04-11 14:00,11,2.901,2.901,2.901,2.901,5
20191201|2018-04-12 07:30,12,2.904,2.904,2.904,2.904,2
20191201|2018-04-12 08:00,12,2.907,2.907,2.907,2.907,5
20191201|2018-04-12 08:30,12,2.905,2.905,2.905,2.905,3
20191201|2018-04-12 09:30,12,2.907,2.907,2.907,2.907,2
20191201|2018-04-13 07:30,13,2.915,2.916,2.915,2.916,16
20191201|2018-04-13 08:00,13,2.916,2.919,2.915,2.916,23
20191201|2018-04-13 09:30,13,2.913,2.913,2.913,2.913,1
20191201|2018-04-13 10:00,13,2.909,2.909,2.906,2.906,6
20191201|2018-04-13 10:30,13,2.91,2.91,2.91,2.91,1
20191201|2018-04-16 06:00,16,2.904,2.904,2.904,2.904,1
20191201|2018-04-16 08:00,16,2.903,2.908,2.903,2.908,7
20191201|2018-04-16 09:30,16,2.904,2.904,2.904,2.904,1
20191201|2018-04-16 10:00,16,2.9,2.9,2.9,2.9,50
20191201|2018-04-16 11:30,16,2.9,2.9,2.9,2.9,15
20191201|2018-04-17 07:30,17,2.902,2.902,2.902,2.902,1
20191201|2018-04-17 08:30,17,2.905,2.905,2.905,2.905,8
20191201|2018-04-17 09:00,17,2.906,2.906,2.906,2.906,51
20191201|2018-04-17 10:00,17,2.905,2.905,2.905,2.905,1
20191201|2018-04-17 11:00,17,2.903,2.903,2.903,2.903,50
20191201|2018-04-17 13:30,17,2.893,2.893,2.893,2.893,1
20191201|2018-04-17 14:00,17,2.89,2.89,2.889,2.889,2
20191201|2018-04-18 07:00,18,2.899,2.899,2.899,2.899,1
20191201|2018-04-18 08:30,18,2.9,2.903,2.9,2.902,4
20191201|2018-04-18 09:00,18,2.898,2.898,2.898,2.898,2
20191201|2018-04-18 11:30,18,2.883,2.883,2.883,2.883,1
20191201|2018-04-18 13:00,18,2.88,2.88,2.878,2.878,8
20191201|2018-04-19 06:00,19,2.868,2.868,2.868,2.868,3
20191201|2018-04-19 07:30,19,2.866,2.866,2.866,2.866,1
20191201|2018-04-19 08:00,19,2.851,2.851,2.851,2.851,1
20191201|2018-04-19 08:30,19,2.86,2.86,2.86,2.86,1
20191201|2018-04-19 09:00,19,2.854,2.854,2.854,2.854,13
20191201|2018-04-19 09:30,19,2.854,2.861,2.854,2.861,2
20191201|2018-04-19 10:00,19,2.855,2.855,2.855,2.855,1
20191201|2018-04-19 10:30,19,2.844,2.844,2.844,2.844,1
20191201|2018-04-19 11:00,19,2.831,2.831,2.83,2.83,4
20191201|2018-04-19 11:30,19,2.831,2.831,2.831,2.831,2
20191201|2018-04-19 12:00,19,2.834,2.834,2.831,2.831,15
20191201|2018-04-19 12:30,19,2.828,2.828,2.827,2.828,8
20191201|2018-04-19 13:00,19,2.828,2.828,2.825,2.825,5
20191201|2018-04-19 13:30,19,2.825,2.825,2.825,2.825,6
20191201|2018-04-19 14:00,19,2.828,2.828,2.828,2.828,9
20191201|2018-04-20 07:30,20,2.822,2.822,2.821,2.821,8
20191201|2018-04-20 08:00,20,2.83,2.83,2.829,2.83,17
20191201|2018-04-20 08:30,20,2.825,2.834,2.822,2.834,21
20191201|2018-04-20 09:00,20,2.834,2.834,2.821,2.824,24
20191201|2018-04-20 10:00,20,2.835,2.835,2.835,2.835,1
20191201|2018-04-20 10:30,20,2.835,2.835,2.834,2.834,11
20191201|2018-04-20 11:00,20,2.834,2.835,2.833,2.835,8
20191201|2018-04-20 14:00,20,2.837,2.837,2.837,2.837,4
20191201|2018-04-23 08:00,23,2.834,2.834,2.834,2.834,1
20191201|2018-04-23 08:30,23,2.835,2.843,2.835,2.843,2
20191201|2018-04-23 09:30,23,2.833,2.833,2.833,2.833,1
20191201|2018-04-23 11:00,23,2.828,2.828,2.828,2.828,8
20191201|2018-04-23 12:30,23,2.831,2.831,2.831,2.831,1
20191201|2018-04-23 13:00,23,2.833,2.833,2.833,2.833,2
20191201|2018-04-23 13:30,23,2.824,2.824,2.816,2.816,16
20191201|2018-04-23 14:00,23,2.824,2.824,2.82,2.82,22
20191201|2018-04-23 14:30,23,2.821,2.821,2.819,2.819,16
20191201|2018-04-24 09:00,24,2.841,2.841,2.84,2.84,2
20191201|2018-04-24 10:00,24,2.839,2.84,2.839,2.84,12
20191201|2018-04-24 11:30,24,2.836,2.837,2.836,2.837,4
20191201|2018-04-24 13:30,24,2.841,2.841,2.841,2.841,1
20191201|2018-04-25 08:30,25,2.846,2.846,2.846,2.846,106
20191201|2018-04-25 10:00,25,2.85,2.85,2.85,2.85,2
20191201|2018-04-26 08:30,26,2.847,2.847,2.847,2.847,12
20191201|2018-04-26 09:00,26,2.847,2.849,2.847,2.849,8
20191201|2018-04-26 09:30,26,2.856,2.856,2.856,2.856,1
20191201|2018-04-26 10:00,26,2.853,2.853,2.853,2.853,26
20191201|2018-04-26 10:30,26,2.848,2.852,2.848,2.851,13
20191201|2018-04-26 11:30,26,2.852,2.852,2.852,2.852,30
20191201|2018-04-26 12:00,26,2.854,2.854,2.851,2.851,51
20191201|2018-04-26 12:30,26,2.855,2.855,2.851,2.851,4
20191201|2018-04-26 13:00,26,2.863,2.863,2.863,2.863,4
20191201|2018-04-27 03:00,27,2.841,2.841,2.841,2.841,1
20191201|2018-04-27 03:30,27,2.838,2.839,2.838,2.839,2
20191201|2018-04-27 10:00,27,2.84,2.84,2.84,2.84,8
20191201|2018-04-27 10:30,27,2.839,2.84,2.839,2.84,4
20191201|2018-04-27 13:30,27,2.835,2.835,2.835,2.835,1
20191201|2018-04-27 14:00,27,2.838,2.838,2.838,2.838,1
20191201|2018-04-27 14:30,27,2.831,2.831,2.831,2.831,1
20191201|2018-04-30 10:00,30,2.83,2.83,2.83,2.83,1
20191201|2018-04-30 11:00,30,2.831,2.831,2.829,2.829,3
20191201|2018-04-30 14:00,30,2.83,2.832,2.83,2.832,2
20191201|2018-04-30 14:30,30,2.834,2.834,2.834,2.834,2
20191201|2018-04-30 15:00,30,2.837,2.837,2.837,2.837,3
20191201|2018-05-01 08:00,1,2.842,2.842,2.842,2.842,3
20191201|2018-05-01 09:00,1,2.836,2.84,2.836,2.837,34
20191201|2018-05-01 09:30,1,2.843,2.843,2.843,2.843,2
20191201|2018-05-01 10:00,1,2.844,2.845,2.844,2.845,6
20191201|2018-05-01 12:00,1,2.837,2.837,2.837,2.837,1
20191201|2018-05-01 12:30,1,2.84,2.841,2.84,2.841,2
20191201|2018-05-02 10:00,2,2.839,2.839,2.839,2.839,1
20191201|2018-05-02 10:30,2,2.826,2.826,2.826,2.826,1
20191201|2018-05-02 11:00,2,2.825,2.825,2.825,2.825,3
20191201|2018-05-02 11:30,2,2.826,2.826,2.826,2.826,1
20191201|2018-05-02 12:00,2,2.827,2.829,2.827,2.829,2
20191201|2018-05-02 12:30,2,2.832,2.832,2.828,2.828,3
20191201|2018-05-02 13:00,2,2.828,2.832,2.828,2.832,12
20191201|2018-05-02 14:30,2,2.835,2.835,2.835,2.835,25
20191201|2018-05-03 05:30,3,2.837,2.838,2.837,2.838,2
20191201|2018-05-03 06:00,3,2.84,2.84,2.84,2.84,1
20191201|2018-05-03 06:30,3,2.839,2.839,2.838,2.838,2
20191201|2018-05-03 08:00,3,2.818,2.818,2.818,2.818,1
20191201|2018-05-03 09:00,3,2.826,2.826,2.826,2.826,3
20191201|2018-05-03 09:30,3,2.817,2.821,2.817,2.821,22
20191201|2018-05-03 10:00,3,2.817,2.818,2.816,2.816,5
20191201|2018-05-03 11:30,3,2.822,2.822,2.822,2.822,1
20191201|2018-05-03 12:00,3,2.823,2.826,2.823,2.826,3
20191201|2018-05-03 12:30,3,2.821,2.821,2.821,2.821,1
20191201|2018-05-03 13:00,3,2.824,2.824,2.824,2.824,4
20191201|2018-05-04 08:00,4,2.822,2.822,2.822,2.822,4
20191201|2018-05-04 08:30,4,2.818,2.818,2.818,2.818,2
20191201|2018-05-04 09:00,4,2.812,2.812,2.812,2.812,5
20191201|2018-05-04 10:00,4,2.809,2.809,2.809,2.809,1
20191201|2018-05-04 11:00,4,2.812,2.819,2.812,2.819,4
20191201|2018-05-04 12:30,4,2.814,2.815,2.814,2.814,8
20191201|2018-05-04 15:00,4,2.809,2.809,2.809,2.809,1
20191201|2018-05-07 08:30,7,2.822,2.822,2.822,2.822,1
20191201|2018-05-07 10:30,7,2.816,2.816,2.816,2.816,8
20191201|2018-05-07 11:00,7,2.806,2.806,2.806,2.806,1
20191201|2018-05-07 11:30,7,2.813,2.813,2.813,2.813,55
20191201|2018-05-07 12:00,7,2.812,2.812,2.812,2.812,5
20191201|2018-05-07 13:00,7,2.812,2.812,2.812,2.812,4
20191201|2018-05-07 13:30,7,2.81,2.81,2.81,2.81,3
20191201|2018-05-07 15:00,7,2.806,2.806,2.806,2.806,5
20191201|2018-05-08 07:30,8,2.812,2.812,2.812,2.812,5
20191201|2018-05-08 09:30,8,2.797,2.797,2.793,2.793,6
20191201|2018-05-08 10:00,8,2.794,2.794,2.788,2.79,25
20191201|2018-05-08 10:30,8,2.785,2.785,2.784,2.785,4
20191201|2018-05-08 11:00,8,2.785,2.785,2.784,2.784,2
20191201|2018-05-08 11:30,8,2.784,2.784,2.784,2.784,5
20191201|2018-05-08 12:30,8,2.78,2.78,2.78,2.78,17
20191201|2018-05-08 13:00,8,2.779,2.779,2.778,2.778,2
20191201|2018-05-08 13:30,8,2.789,2.792,2.788,2.792,6
20191201|2018-05-09 06:00,9,2.792,2.792,2.778,2.778,7
20191201|2018-05-09 07:30,9,2.792,2.792,2.792,2.792,1
20191201|2018-05-09 08:00,9,2.786,2.786,2.786,2.786,4
20191201|2018-05-09 08:30,9,2.78,2.782,2.779,2.782,4
20191201|2018-05-09 10:00,9,2.781,2.782,2.78,2.782,100
20191201|2018-05-09 11:00,9,2.782,2.782,2.782,2.782,5
20191201|2018-05-09 13:00,9,2.787,2.787,2.787,2.787,1
20191201|2018-05-09 13:30,9,2.783,2.783,2.783,2.783,10
20191201|2018-05-09 14:00,9,2.784,2.784,2.784,2.784,1
20191201|2018-05-09 14:30,9,2.782,2.782,2.782,2.782,1
20191201|2018-05-10 08:30,10,2.796,2.797,2.793,2.794,23
20191201|2018-05-10 09:00,10,2.794,2.794,2.794,2.794,3
20191201|2018-05-10 10:00,10,2.808,2.808,2.808,2.808,1
20191201|2018-05-10 10:30,10,2.808,2.808,2.808,2.808,5
20191201|2018-05-10 11:00,10,2.805,2.805,2.802,2.802,15
20191201|2018-05-10 12:30,10,2.8,2.805,2.8,2.804,11
20191201|2018-05-11 06:00,11,2.811,2.829,2.811,2.829,106
20191201|2018-05-11 07:00,11,2.818,2.818,2.815,2.816,14
20191201|2018-05-11 08:00,11,2.816,2.816,2.816,2.816,1
20191201|2018-05-11 09:00,11,2.818,2.818,2.818,2.818,1
20191201|2018-05-11 09:30,11,2.814,2.819,2.814,2.817,18
20191201|2018-05-11 11:00,11,2.813,2.813,2.813,2.813,3
20191201|2018-05-11 14:00,11,2.811,2.811,2.811,2.811,1
20191201|2018-05-14 01:00,14,2.819,2.819,2.819,2.819,1
20191201|2018-05-14 08:00,14,2.817,2.818,2.817,2.818,17
20191201|2018-05-14 08:30,14,2.82,2.82,2.82,2.82,6
20191201|2018-05-14 09:30,14,2.82,2.82,2.82,2.82,5
20191201|2018-05-14 10:00,14,2.824,2.824,2.824,2.824,12
20191201|2018-05-14 10:30,14,2.826,2.827,2.825,2.825,3
20191201|2018-05-14 12:00,14,2.83,2.83,2.83,2.83,10
20191201|2018-05-14 13:00,14,2.82,2.824,2.82,2.824,3
20191201|2018-05-14 13:30,14,2.816,2.816,2.816,2.816,11
20191201|2018-05-14 14:30,14,2.82,2.82,2.817,2.817,3
20191201|2018-05-15 08:30,15,2.825,2.826,2.825,2.826,13
20191201|2018-05-15 09:00,15,2.826,2.826,2.826,2.826,2
20191201|2018-05-15 09:30,15,2.823,2.823,2.823,2.823,11
20191201|2018-05-15 10:30,15,2.816,2.816,2.816,2.816,8
20191201|2018-05-15 13:00,15,2.81,2.81,2.81,2.81,8
20191201|2018-05-15 14:00,15,2.816,2.816,2.816,2.816,1
20191201|2018-05-16 06:00,16,2.818,2.818,2.818,2.818,1
20191201|2018-05-16 06:30,16,2.818,2.824,2.818,2.823,6
20191201|2018-05-16 07:00,16,2.818,2.818,2.818,2.818,1
20191201|2018-05-16 07:30,16,2.813,2.813,2.812,2.812,21
20191201|2018-05-16 08:30,16,2.814,2.815,2.814,2.814,16
20191201|2018-05-16 09:30,16,2.809,2.809,2.808,2.808,11
20191201|2018-05-16 10:30,16,2.809,2.809,2.809,2.809,1
20191201|2018-05-16 13:30,16,2.816,2.82,2.816,2.82,2
20191201|2018-05-17 08:00,17,2.817,2.817,2.812,2.814,19
20191201|2018-05-17 08:30,17,2.815,2.815,2.815,2.815,1
20191201|2018-05-17 09:30,17,2.818,2.818,2.818,2.818,15
20191201|2018-05-17 10:30,17,2.83,2.83,2.83,2.83,1
20191201|2018-05-17 11:00,17,2.829,2.829,2.827,2.828,3
20191201|2018-05-17 13:30,17,2.833,2.833,2.833,2.833,1
20191201|2018-05-17 23:00,18,2.834,2.834,2.834,2.834,2
20191201|2018-05-18 00:00,18,2.83,2.83,2.83,2.83,1
20191201|2018-05-18 07:30,18,2.829,2.829,2.829,2.829,2
20191201|2018-05-18 09:00,18,2.835,2.836,2.834,2.834,11
20191201|2018-05-18 10:00,18,2.843,2.843,2.843,2.843,1
20191201|2018-05-18 10:30,18,2.847,2.847,2.847,2.847,1
20191201|2018-05-18 12:00,18,2.844,2.845,2.844,2.845,7
20191201|2018-05-18 12:30,18,2.846,2.846,2.845,2.845,13
20191201|2018-05-18 13:00,18,2.846,2.846,2.846,2.846,1
20191201|2018-05-21 08:00,21,2.842,2.844,2.842,2.844,3
20191201|2018-05-21 10:30,21,2.847,2.847,2.847,2.847,5
20191201|2018-05-21 13:00,21,2.847,2.847,2.847,2.847,3
20191201|2018-05-21 13:30,21,2.846,2.846,2.846,2.846,2
20191201|2018-05-22 08:30,22,2.859,2.864,2.858,2.864,4
20191201|2018-05-22 09:00,22,2.863,2.863,2.863,2.863,1
20191201|2018-05-22 09:30,22,2.864,2.864,2.863,2.864,5
20191201|2018-05-22 10:00,22,2.864,2.864,2.864,2.864,7
20191201|2018-05-22 10:30,22,2.86,2.864,2.86,2.864,8
20191201|2018-05-22 11:00,22,2.864,2.864,2.862,2.862,76
20191201|2018-05-22 11:30,22,2.865,2.865,2.865,2.865,1
20191201|2018-05-22 12:30,22,2.871,2.871,2.871,2.871,2
20191201|2018-05-22 13:00,22,2.872,2.875,2.872,2.875,3
20191201|2018-05-23 08:00,23,2.875,2.882,2.875,2.882,3
20191201|2018-05-23 09:00,23,2.887,2.887,2.887,2.887,2
20191201|2018-05-23 09:30,23,2.886,2.886,2.886,2.886,1
20191201|2018-05-23 10:00,23,2.885,2.885,2.883,2.885,14
20191201|2018-05-23 11:00,23,2.873,2.873,2.873,2.873,1
20191201|2018-05-23 13:00,23,2.875,2.875,2.875,2.875,1
20191201|2018-05-23 14:00,23,2.879,2.879,2.879,2.879,11
20191201|2018-05-23 14:30,23,2.877,2.877,2.877,2.877,10
20191201|2018-05-23 15:00,23,2.88,2.88,2.873,2.873,6
20191201|2018-05-24 09:30,24,2.879,2.879,2.879,2.879,4
20191201|2018-05-24 10:00,24,2.879,2.88,2.879,2.88,5
20191201|2018-05-24 11:30,24,2.875,2.878,2.875,2.878,2
20191201|2018-05-24 13:00,24,2.877,2.877,2.877,2.877,2
20191201|2018-05-24 19:00,25,2.861,2.861,2.861,2.861,1
20191201|2018-05-25 04:30,25,2.877,2.879,2.877,2.879,11
20191201|2018-05-25 05:30,25,2.877,2.877,2.876,2.876,11
20191201|2018-05-25 07:00,25,2.879,2.879,2.879,2.879,5
20191201|2018-05-25 07:30,25,2.87,2.87,2.87,2.87,1
20191201|2018-05-25 08:00,25,2.874,2.879,2.874,2.875,15
20191201|2018-05-25 08:30,25,2.879,2.879,2.876,2.876,4
20191201|2018-05-25 09:00,25,2.878,2.878,2.878,2.878,2
20191201|2018-05-25 10:00,25,2.868,2.868,2.868,2.868,1
20191201|2018-05-25 11:00,25,2.871,2.871,2.871,2.871,1
20191201|2018-05-25 12:30,25,2.872,2.872,2.872,2.872,1
20191201|2018-05-25 13:30,25,2.875,2.875,2.875,2.875,2
20191201|2018-05-28 08:30,29,2.874,2.876,2.852,2.852,24
20191201|2018-05-28 09:00,29,2.875,2.875,2.87,2.87,8
20191201|2018-05-28 09:30,29,2.875,2.875,2.869,2.869,16
20191201|2018-05-28 11:00,29,2.874,2.874,2.867,2.867,9
20191201|2018-05-29 03:00,29,2.866,2.866,2.845,2.845,8
20191201|2018-05-29 05:00,29,2.865,2.865,2.859,2.859,8
20191201|2018-05-29 08:00,29,2.842,2.842,2.842,2.842,1
20191201|2018-05-29 08:30,29,2.85,2.85,2.85,2.85,1
20191201|2018-05-29 10:30,29,2.847,2.847,2.846,2.847,5
20191201|2018-05-29 12:00,29,2.846,2.846,2.846,2.846,1
20191201|2018-05-29 13:00,29,2.851,2.856,2.851,2.856,3
20191201|2018-05-29 14:00,29,2.852,2.855,2.852,2.855,5
20191201|2018-05-29 14:30,29,2.85,2.85,2.85,2.85,15
20191201|2018-05-30 08:00,30,2.85,2.85,2.85,2.85,2
20191201|2018-05-30 10:00,30,2.85,2.85,2.85,2.85,6
20191201|2018-05-30 11:00,30,2.856,2.856,2.856,2.856,3
20191201|2018-05-30 12:30,30,2.856,2.856,2.856,2.856,1
20191201|2018-05-30 13:30,30,2.853,2.861,2.853,2.861,29
20191201|2018-05-30 15:00,30,2.865,2.865,2.865,2.865,9
20191201|2018-05-31 06:00,31,2.869,2.869,2.869,2.869,1
20191201|2018-05-31 07:00,31,2.881,2.885,2.881,2.885,30
20191201|2018-05-31 08:00,31,2.877,2.879,2.876,2.877,69
20191201|2018-05-31 08:30,31,2.876,2.888,2.876,2.888,16
20191201|2018-05-31 09:00,31,2.88,2.88,2.88,2.88,2
20191201|2018-05-31 09:30,31,2.884,2.884,2.884,2.884,2
20191201|2018-05-31 11:30,31,2.878,2.878,2.878,2.878,22
20191201|2018-05-31 13:30,31,2.866,2.866,2.866,2.866,2
20191201|2018-05-31 14:30,31,2.875,2.876,2.871,2.871,4
20191201|2018-05-31 15:00,31,2.876,2.876,2.876,2.876,2
20191201|2018-06-01 08:00,1,2.873,2.873,2.871,2.872,16
20191201|2018-06-01 08:30,1,2.876,2.882,2.874,2.879,59
20191201|2018-06-01 09:00,1,2.882,2.882,2.877,2.877,3
20191201|2018-06-01 09:30,1,2.877,2.877,2.877,2.877,5
20191201|2018-06-01 11:00,1,2.886,2.886,2.886,2.886,1
20191201|2018-06-01 11:30,1,2.885,2.885,2.885,2.885,1
20191201|2018-06-01 12:00,1,2.889,2.889,2.889,2.889,1
20191201|2018-06-01 12:30,1,2.888,2.888,2.888,2.888,1
20191201|2018-06-01 13:00,1,2.887,2.887,2.887,2.887,1
20191201|2018-06-01 15:00,1,2.889,2.889,2.889,2.889,7
20191201|2018-06-04 03:30,4,2.88,2.88,2.875,2.875,8
20191201|2018-06-04 04:00,4,2.881,2.881,2.873,2.873,8
20191201|2018-06-04 04:30,4,2.878,2.878,2.866,2.866,8
20191201|2018-06-04 05:00,4,2.884,2.884,2.865,2.865,9
20191201|2018-06-04 07:30,4,2.88,2.88,2.88,2.88,1
20191201|2018-06-04 08:00,4,2.879,2.879,2.879,2.879,5
20191201|2018-06-04 09:30,4,2.88,2.88,2.88,2.88,1
20191201|2018-06-04 10:30,4,2.874,2.874,2.873,2.873,11
20191201|2018-06-04 11:00,4,2.869,2.869,2.869,2.869,1
20191201|2018-06-04 12:00,4,2.87,2.87,2.87,2.87,1
20191201|2018-06-04 14:30,4,2.873,2.873,2.873,2.873,1
20191201|2018-06-05 07:00,5,2.858,2.859,2.855,2.859,9
20191201|2018-06-05 07:30,5,2.864,2.864,2.864,2.864,50
20191201|2018-06-05 08:00,5,2.857,2.857,2.845,2.845,32
20191201|2018-06-05 08:30,5,2.851,2.854,2.851,2.854,4
20191201|2018-06-05 09:00,5,2.855,2.855,2.855,2.855,2
20191201|2018-06-05 09:30,5,2.858,2.861,2.858,2.861,3
20191201|2018-06-06 08:00,6,2.858,2.858,2.858,2.858,5
20191201|2018-06-06 11:30,6,2.857,2.857,2.857,2.857,13
20191201|2018-06-06 12:30,6,2.857,2.857,2.857,2.857,1
20191201|2018-06-06 14:00,6,2.855,2.855,2.853,2.853,13
20191201|2018-06-06 15:30,6,2.853,2.853,2.853,2.853,23
20191201|2018-06-07 08:00,7,2.867,2.867,2.863,2.863,3
20191201|2018-06-07 10:00,7,2.863,2.863,2.863,2.863,2
20191201|2018-06-07 11:00,7,2.863,2.863,2.859,2.859,7
20191201|2018-06-07 11:30,7,2.856,2.856,2.856,2.856,1
20191201|2018-06-07 14:00,7,2.863,2.864,2.863,2.863,23
20191201|2018-06-07 15:00,7,2.862,2.862,2.862,2.862,1
20191201|2018-06-08 08:00,8,2.84,2.84,2.84,2.84,1
20191201|2018-06-08 08:30,8,2.85,2.85,2.85,2.85,1
20191201|2018-06-08 09:30,8,2.848,2.848,2.848,2.848,1
20191201|2018-06-08 12:00,8,2.849,2.849,2.849,2.849,30
20191201|2018-06-11 06:00,11,2.872,2.872,2.863,2.863,9
20191201|2018-06-11 06:30,11,2.875,2.875,2.863,2.874,10
20191201|2018-06-11 07:00,11,2.868,2.868,2.868,2.868,1
20191201|2018-06-11 08:00,11,2.87,2.87,2.87,2.87,5
20191201|2018-06-11 09:00,11,2.862,2.862,2.86,2.86,8
20191201|2018-06-11 09:30,11,2.862,2.869,2.862,2.869,2
20191201|2018-06-11 10:30,11,2.87,2.87,2.87,2.87,11
20191201|2018-06-11 11:00,11,2.858,2.858,2.858,2.858,4
20191201|2018-06-11 11:30,11,2.859,2.859,2.859,2.859,1
20191201|2018-06-11 12:30,11,2.86,2.86,2.86,2.86,4
20191201|2018-06-11 15:00,11,2.858,2.858,2.858,2.858,1
20191201|2018-06-12 12:00,12,2.857,2.857,2.857,2.857,8
20191201|2018-06-12 12:30,12,2.863,2.863,2.863,2.863,4
20191201|2018-06-12 13:00,12,2.864,2.864,2.864,2.864,1
20191201|2018-06-12 14:00,12,2.864,2.864,2.864,2.864,1
20191201|2018-06-13 07:00,13,2.876,2.878,2.876,2.876,3
20191201|2018-06-13 09:30,13,2.877,2.877,2.877,2.877,3
20191201|2018-06-13 12:00,13,2.875,2.876,2.871,2.871,3
20191201|2018-06-13 13:00,13,2.871,2.871,2.87,2.87,34
20191201|2018-06-14 07:30,14,2.87,2.87,2.87,2.87,100
20191201|2018-06-14 08:00,14,2.87,2.87,2.87,2.87,4
20191201|2018-06-14 09:30,14,2.861,2.861,2.861,2.861,1
20191201|2018-06-14 10:30,14,2.873,2.875,2.873,2.875,4
20191201|2018-06-14 11:00,14,2.874,2.874,2.874,2.874,6
20191201|2018-06-14 11:30,14,2.876,2.876,2.876,2.876,50
20191201|2018-06-14 12:00,14,2.879,2.879,2.873,2.873,5
20191201|2018-06-14 13:00,14,2.872,2.872,2.869,2.869,3
20191201|2018-06-14 13:30,14,2.869,2.869,2.869,2.869,2
20191201|2018-06-14 14:00,14,2.87,2.87,2.87,2.87,2
20191201|2018-06-14 14:30,14,2.87,2.871,2.87,2.871,12
20191201|2018-06-14 20:30,15,2.87,2.87,2.87,2.87,17
20191201|2018-06-14 21:00,15,2.87,2.87,2.87,2.87,12
20191201|2018-06-15 07:00,15,2.877,2.886,2.877,2.886,13
20191201|2018-06-15 08:00,15,2.875,2.875,2.875,2.875,1
20191201|2018-06-15 08:30,15,2.88,2.88,2.875,2.875,73
20191201|2018-06-15 09:00,15,2.877,2.878,2.877,2.878,6
20191201|2018-06-15 09:30,15,2.881,2.881,2.881,2.881,10
20191201|2018-06-15 10:30,15,2.884,2.884,2.884,2.884,5
20191201|2018-06-15 11:00,15,2.885,2.885,2.885,2.885,2
20191201|2018-06-15 11:30,15,2.887,2.887,2.887,2.887,9
20191201|2018-06-15 12:00,15,2.886,2.886,2.886,2.886,1
20191201|2018-06-15 12:30,15,2.883,2.883,2.883,2.883,1
20191201|2018-06-15 13:30,15,2.889,2.889,2.889,2.889,3
20191201|2018-06-18 08:00,18,2.874,2.874,2.872,2.873,7
20191201|2018-06-18 09:00,18,2.88,2.88,2.878,2.878,26
20191201|2018-06-18 09:30,18,2.878,2.878,2.878,2.878,7
20191201|2018-06-18 10:00,18,2.88,2.88,2.88,2.88,1
20191201|2018-06-18 10:30,18,2.875,2.875,2.875,2.875,3
20191201|2018-06-18 12:00,18,2.874,2.876,2.874,2.876,4
20191201|2018-06-18 13:00,18,2.877,2.877,2.877,2.877,1
20191201|2018-06-19 02:00,19,2.874,2.874,2.874,2.874,1
20191201|2018-06-19 06:00,19,2.874,2.874,2.874,2.874,1
20191201|2018-06-19 07:30,19,2.863,2.863,2.863,2.863,1
20191201|2018-06-19 08:30,19,2.868,2.869,2.867,2.867,4
20191201|2018-06-19 09:00,19,2.865,2.865,2.865,2.865,1
20191201|2018-06-19 11:00,19,2.856,2.856,2.854,2.855,7
20191201|2018-06-19 11:30,19,2.855,2.855,2.855,2.855,8
20191201|2018-06-19 12:00,19,2.85,2.85,2.85,2.85,1
20191201|2018-06-19 13:00,19,2.842,2.844,2.841,2.844,9
20191201|2018-06-19 13:30,19,2.852,2.852,2.852,2.852,1
20191201|2018-06-19 15:00,19,2.856,2.856,2.856,2.856,1
20191201|2018-06-20 13:00,20,2.876,2.876,2.876,2.876,2
20191201|2018-06-20 14:00,20,2.873,2.874,2.873,2.874,8
20191201|2018-06-20 14:30,20,2.875,2.875,2.875,2.875,2
20191201|2018-06-21 08:30,21,2.884,2.884,2.884,2.884,16
20191201|2018-06-21 09:00,21,2.891,2.891,2.879,2.88,8
20191201|2018-06-21 11:30,21,2.88,2.88,2.878,2.878,36
20191201|2018-06-21 12:30,21,2.875,2.875,2.875,2.875,5
20191201|2018-06-21 13:00,21,2.881,2.881,2.881,2.881,3
20191201|2018-06-21 13:30,21,2.884,2.884,2.884,2.884,1
20191201|2018-06-22 08:30,22,2.866,2.866,2.866,2.866,1
20191201|2018-06-22 09:00,22,2.877,2.877,2.877,2.877,2
20191201|2018-06-22 10:00,22,2.875,2.875,2.873,2.873,2
20191201|2018-06-22 10:30,22,2.871,2.871,2.858,2.858,14
20191201|2018-06-22 11:30,22,2.869,2.872,2.869,2.872,9
20191201|2018-06-22 13:30,22,2.876,2.876,2.876,2.876,1
20191201|2018-06-25 08:30,25,2.866,2.866,2.866,2.866,1
20191201|2018-06-25 12:30,25,2.871,2.871,2.871,2.871,7
20191201|2018-06-25 14:00,25,2.877,2.877,2.877,2.877,15
20191201|2018-06-25 14:30,25,2.875,2.882,2.875,2.882,6
20191201|2018-06-26 09:00,26,2.871,2.871,2.871,2.871,1
20191201|2018-06-26 09:30,26,2.873,2.873,2.873,2.873,1
20191201|2018-06-26 10:30,26,2.869,2.873,2.869,2.873,8
20191201|2018-06-26 12:30,26,2.873,2.873,2.873,2.873,1
20191201|2018-06-26 13:00,26,2.876,2.876,2.876,2.876,1
20191201|2018-06-26 13:30,26,2.88,2.88,2.88,2.88,3
20191201|2018-06-27 02:30,27,2.881,2.881,2.881,2.881,16
20191201|2018-06-27 03:00,27,2.881,2.881,2.881,2.881,2
20191201|2018-06-27 07:00,27,2.891,2.892,2.891,2.892,2
20191201|2018-06-27 08:00,27,2.893,2.893,2.89,2.893,129
20191201|2018-06-27 08:30,27,2.892,2.892,2.892,2.892,53
20191201|2018-06-27 09:00,27,2.896,2.896,2.896,2.896,1
20191201|2018-06-27 09:30,27,2.893,2.893,2.893,2.893,1
20191201|2018-06-27 10:30,27,2.893,2.893,2.893,2.893,1
20191201|2018-06-27 13:00,27,2.897,2.898,2.896,2.896,14
20191201|2018-06-27 13:30,27,2.896,2.898,2.896,2.896,21
20191201|2018-06-27 14:00,27,2.895,2.895,2.895,2.895,2
20191201|2018-06-28 07:30,28,2.908,2.908,2.908,2.908,1
20191201|2018-06-28 08:00,28,2.911,2.911,2.906,2.906,49
20191201|2018-06-28 08:30,28,2.904,2.906,2.903,2.903,7
20191201|2018-06-28 09:00,28,2.903,2.905,2.903,2.905,9
20191201|2018-06-28 09:30,28,2.896,2.896,2.896,2.896,2
20191201|2018-06-28 11:00,28,2.9,2.9,2.9,2.9,1
20191201|2018-06-28 11:30,28,2.9,2.9,2.894,2.894,2
20191201|2018-06-28 13:30,28,2.891,2.891,2.887,2.887,36
20191201|2018-06-28 14:00,28,2.888,2.888,2.888,2.888,3
20191201|2018-06-29 07:00,29,2.887,2.887,2.887,2.887,1
20191201|2018-06-29 08:00,29,2.89,2.89,2.89,2.89,7
20191201|2018-06-29 09:00,29,2.894,2.894,2.892,2.892,7
20191201|2018-06-29 10:30,29,2.888,2.888,2.888,2.888,2
20191201|2018-06-29 11:00,29,2.882,2.891,2.882,2.891,3
20191201|2018-06-29 12:30,29,2.889,2.894,2.889,2.894,11
20191201|2018-06-29 13:00,29,2.895,2.895,2.895,2.895,2
20191201|2018-06-29 14:00,29,2.894,2.894,2.894,2.894,1
20191201|2018-06-29 15:00,29,2.889,2.889,2.889,2.889,1
20191201|2018-06-29 15:30,29,2.893,2.893,2.893,2.893,1
20191201|2018-07-02 08:00,2,2.863,2.863,2.862,2.862,12
20191201|2018-07-02 08:30,2,2.859,2.86,2.859,2.86,24
20191201|2018-07-02 11:00,2,2.865,2.865,2.865,2.865,1
20191201|2018-07-02 11:30,2,2.863,2.863,2.863,2.863,1
20191201|2018-07-02 14:30,2,2.877,2.877,2.877,2.877,1
20191201|2018-07-03 10:30,3,2.88,2.88,2.88,2.88,1
20191201|2018-07-03 11:00,3,2.887,2.887,2.887,2.887,1
20191201|2018-07-03 11:30,3,2.892,2.892,2.892,2.892,1
20191201|2018-07-03 13:00,3,2.888,2.888,2.888,2.888,1
20191201|2018-07-03 14:30,3,2.887,2.887,2.887,2.887,1
20191201|2018-07-05 05:00,5,2.879,2.879,2.879,2.879,3
20191201|2018-07-05 07:30,5,2.892,2.892,2.892,2.892,1
20191201|2018-07-05 09:00,5,2.879,2.879,2.879,2.879,1
20191201|2018-07-05 11:00,5,2.876,2.876,2.876,2.876,34
20191201|2018-07-05 11:30,5,2.875,2.875,2.875,2.875,2
20191201|2018-07-05 14:30,5,2.877,2.877,2.877,2.877,1
20191201|2018-07-05 15:30,5,2.873,2.873,2.873,2.873,1
20191201|2018-07-06 04:30,6,2.873,2.873,2.873,2.873,1
20191201|2018-07-06 08:30,6,2.875,2.876,2.875,2.876,3
20191201|2018-07-06 11:30,6,2.878,2.884,2.878,2.884,6
20191201|2018-07-06 13:00,6,2.882,2.882,2.882,2.882,1
20191201|2018-07-06 15:00,6,2.871,2.881,2.871,2.881,21
20191201|2018-07-09 08:00,9,2.879,2.879,2.879,2.879,4
20191201|2018-07-09 10:30,9,2.871,2.871,2.871,2.871,2
20191201|2018-07-09 11:00,9,2.87,2.87,2.87,2.87,2
20191201|2018-07-10 08:00,10,2.866,2.866,2.866,2.866,3
20191201|2018-07-10 08:30,10,2.871,2.871,2.866,2.866,2
20191201|2018-07-10 09:30,10,2.864,2.864,2.864,2.864,1
20191201|2018-07-10 11:00,10,2.863,2.863,2.863,2.863,3
20191201|2018-07-10 11:30,10,2.862,2.862,2.862,2.862,3
20191201|2018-07-11 05:00,11,2.866,2.866,2.866,2.866,3
20191201|2018-07-11 08:30,11,2.867,2.867,2.867,2.867,2
20191201|2018-07-11 09:00,11,2.867,2.868,2.867,2.868,8
20191201|2018-07-11 09:30,11,2.87,2.871,2.87,2.87,13
20191201|2018-07-11 10:00,11,2.872,2.873,2.871,2.871,4
20191201|2018-07-11 11:00,11,2.875,2.875,2.875,2.875,15
20191201|2018-07-11 14:00,11,2.883,2.883,2.883,2.883,3
20191201|2018-07-11 15:00,11,2.878,2.883,2.878,2.883,2
20191201|2018-07-12 08:30,12,2.871,2.871,2.871,2.871,3
20191201|2018-07-12 09:30,12,2.872,2.872,2.87,2.87,3
20191201|2018-07-12 11:30,12,2.861,2.861,2.861,2.861,30
20191201|2018-07-12 12:00,12,2.862,2.862,2.862,2.862,75
20191201|2018-07-12 12:30,12,2.858,2.858,2.858,2.858,1
20191201|2018-07-12 13:00,12,2.86,2.86,2.86,2.86,2
20191201|2018-07-12 14:00,12,2.86,2.86,2.858,2.858,4
20191201|2018-07-12 14:30,12,2.856,2.856,2.856,2.856,1
20191201|2018-07-13 08:00,13,2.849,2.849,2.846,2.846,4
20191201|2018-07-13 08:30,13,2.842,2.843,2.842,2.843,4
20191201|2018-07-13 09:30,13,2.841,2.841,2.841,2.841,1
20191201|2018-07-13 10:00,13,2.84,2.84,2.84,2.84,11
20191201|2018-07-13 10:30,13,2.839,2.839,2.839,2.839,6
20191201|2018-07-13 12:30,13,2.839,2.839,2.839,2.839,1
20191201|2018-07-13 13:00,13,2.835,2.835,2.835,2.835,4
20191201|2018-07-13 13:30,13,2.834,2.834,2.834,2.834,1
20191201|2018-07-16 09:00,16,2.834,2.834,2.834,2.834,1
20191201|2018-07-16 13:00,16,2.831,2.831,2.824,2.824,3
20191201|2018-07-16 14:00,16,2.829,2.829,2.829,2.829,2
20191201|2018-07-17 06:30,17,2.835,2.839,2.835,2.839,8
20191201|2018-07-17 09:30,17,2.828,2.828,2.826,2.826,6
20191201|2018-07-17 10:00,17,2.824,2.824,2.824,2.824,8
20191201|2018-07-17 10:30,17,2.822,2.822,2.822,2.822,4
20191201|2018-07-18 08:00,18,2.809,2.809,2.809,2.809,1
20191201|2018-07-18 09:00,18,2.805,2.805,2.805,2.805,3
20191201|2018-07-18 10:00,18,2.804,2.808,2.804,2.808,3
20191201|2018-07-18 11:30,18,2.814,2.814,2.814,2.814,3
20191201|2018-07-18 13:00,18,2.815,2.815,2.815,2.815,1
20191201|2018-07-18 13:30,18,2.809,2.813,2.808,2.813,16
20191201|2018-07-18 14:00,18,2.814,2.814,2.814,2.814,1
20191201|2018-07-18 14:30,18,2.816,2.816,2.816,2.816,1
20191201|2018-07-19 07:00,19,2.81,2.81,2.81,2.81,5
20191201|2018-07-19 07:30,19,2.809,2.809,2.809,2.809,15
20191201|2018-07-19 08:00,19,2.804,2.804,2.8,2.8,5
20191201|2018-07-19 12:00,19,2.822,2.822,2.822,2.822,1
20191201|2018-07-20 06:30,20,2.812,2.812,2.812,2.812,1
20191201|2018-07-20 07:00,20,2.812,2.812,2.812,2.812,2
20191201|2018-07-20 08:30,20,2.814,2.814,2.814,2.814,4
20191201|2018-07-20 12:00,20,2.812,2.812,2.812,2.812,10
20191201|2018-07-20 13:00,20,2.808,2.81,2.808,2.81,2
20191201|2018-07-23 01:00,23,2.812,2.832,2.812,2.832,8
20191201|2018-07-23 02:00,23,2.804,2.817,2.804,2.817,8
20191201|2018-07-23 08:00,23,2.803,2.803,2.803,2.803,2
20191201|2018-07-23 10:00,23,2.807,2.807,2.807,2.807,2
20191201|2018-07-23 11:30,23,2.808,2.808,2.808,2.808,1
20191201|2018-07-24 06:00,24,2.814,2.814,2.814,2.814,1
20191201|2018-07-24 07:30,24,2.814,2.814,2.814,2.814,5
20191201|2018-07-24 08:00,24,2.811,2.811,2.811,2.811,13
20191201|2018-07-24 08:30,24,2.811,2.817,2.811,2.817,66
20191201|2018-07-24 09:30,24,2.812,2.812,2.812,2.812,1
20191201|2018-07-24 10:00,24,2.812,2.814,2.812,2.814,83
20191201|2018-07-24 10:30,24,2.812,2.812,2.812,2.812,66
20191201|2018-07-24 11:00,24,2.817,2.818,2.814,2.814,28
20191201|2018-07-24 11:30,24,2.814,2.815,2.814,2.815,12
20191201|2018-07-25 08:30,25,2.825,2.825,2.825,2.825,3
20191201|2018-07-25 09:00,25,2.825,2.825,2.825,2.825,11
20191201|2018-07-25 09:30,25,2.825,2.825,2.825,2.825,1
20191201|2018-07-25 10:30,25,2.827,2.827,2.827,2.827,4
20191201|2018-07-25 11:00,25,2.827,2.827,2.827,2.827,2
20191201|2018-07-25 11:30,25,2.827,2.827,2.827,2.827,38
20191201|2018-07-25 12:00,25,2.827,2.827,2.827,2.827,18
20191201|2018-07-25 12:30,25,2.829,2.829,2.829,2.829,3
20191201|2018-07-26 08:00,26,2.83,2.83,2.83,2.83,40
20191201|2018-07-26 09:00,26,2.829,2.829,2.829,2.829,1
20191201|2018-07-26 10:00,26,2.833,2.833,2.832,2.832,40
20191201|2018-07-26 12:30,26,2.817,2.817,2.816,2.816,8
20191201|2018-07-26 13:00,26,2.814,2.814,2.808,2.808,8
20191201|2018-07-26 13:30,26,2.813,2.813,2.813,2.813,1
20191201|2018-07-26 14:30,26,2.809,2.809,2.809,2.809,2
20191201|2018-07-26 15:00,26,2.809,2.809,2.809,2.809,2
20191201|2018-07-27 08:00,27,2.821,2.821,2.815,2.82,69
20191201|2018-07-27 08:30,27,2.817,2.817,2.817,2.817,50
20191201|2018-07-27 09:00,27,2.819,2.819,2.819,2.819,1
20191201|2018-07-27 10:30,27,2.821,2.821,2.821,2.821,5
20191201|2018-07-27 13:00,27,2.829,2.83,2.829,2.83,3
20191201|2018-07-27 13:30,27,2.831,2.832,2.831,2.832,10
20191201|2018-07-30 09:00,30,2.823,2.823,2.822,2.822,2
20191201|2018-07-30 10:30,30,2.84,2.84,2.84,2.84,2
20191201|2018-07-30 11:00,30,2.838,2.838,2.838,2.838,1
20191201|2018-07-30 11:30,30,2.837,2.839,2.837,2.839,2
20191201|2018-07-30 12:30,30,2.841,2.841,2.841,2.841,2
20191201|2018-07-30 13:00,30,2.845,2.848,2.845,2.848,11
20191201|2018-07-30 15:00,30,2.85,2.85,2.85,2.85,1
20191201|2018-07-31 08:00,31,2.852,2.853,2.852,2.853,7
20191201|2018-07-31 08:30,31,2.859,2.859,2.859,2.859,2
20191201|2018-07-31 09:00,31,2.854,2.854,2.854,2.854,1
20191201|2018-07-31 09:30,31,2.849,2.853,2.843,2.843,18
20191201|2018-07-31 10:00,31,2.845,2.845,2.845,2.845,15
20191201|2018-07-31 10:30,31,2.847,2.847,2.84,2.841,18
20191201|2018-07-31 11:00,31,2.842,2.842,2.842,2.842,1
20191201|2018-07-31 13:00,31,2.84,2.84,2.84,2.84,19
20191201|2018-08-01 02:30,1,2.828,2.828,2.828,2.828,2
20191201|2018-08-01 07:30,1,2.823,2.823,2.823,2.823,1
20191201|2018-08-01 09:00,1,2.812,2.812,2.812,2.812,4
20191201|2018-08-01 09:30,1,2.812,2.812,2.812,2.812,7
20191201|2018-08-01 10:00,1,2.818,2.818,2.818,2.818,1
20191201|2018-08-01 14:30,1,2.804,2.805,2.804,2.805,5
20191201|2018-08-01 15:30,1,2.798,2.798,2.798,2.798,2
20191201|2018-08-02 09:00,2,2.808,2.808,2.808,2.808,5
20191201|2018-08-02 09:30,2,2.815,2.815,2.815,2.815,1
20191201|2018-08-02 10:00,2,2.825,2.825,2.825,2.825,8
20191201|2018-08-02 13:00,2,2.817,2.817,2.817,2.817,1
20191201|2018-08-02 13:30,2,2.818,2.819,2.818,2.819,4
20191201|2018-08-03 08:30,3,2.833,2.833,2.833,2.833,1
20191201|2018-08-03 09:30,3,2.829,2.829,2.828,2.828,8
20191201|2018-08-03 12:00,3,2.831,2.832,2.831,2.832,2
20191201|2018-08-03 13:00,3,2.835,2.835,2.833,2.833,5
20191201|2018-08-03 14:30,3,2.829,2.829,2.829,2.829,1
20191201|2018-08-06 08:00,6,2.832,2.832,2.832,2.832,2
20191201|2018-08-06 08:30,6,2.831,2.831,2.83,2.831,13
20191201|2018-08-06 09:00,6,2.827,2.827,2.827,2.827,1
20191201|2018-08-06 09:30,6,2.827,2.827,2.827,2.827,9
20191201|2018-08-06 10:00,6,2.828,2.829,2.828,2.829,23
20191201|2018-08-06 10:30,6,2.834,2.834,2.834,2.834,1
20191201|2018-08-06 12:00,6,2.834,2.834,2.834,2.834,1
20191201|2018-08-06 13:00,6,2.84,2.84,2.84,2.84,1
20191201|2018-08-06 13:30,6,2.841,2.841,2.841,2.841,1
20191201|2018-08-07 05:30,7,2.844,2.844,2.844,2.844,8
20191201|2018-08-07 06:00,7,2.846,2.846,2.842,2.842,3
20191201|2018-08-07 06:30,7,2.842,2.842,2.841,2.841,14
20191201|2018-08-07 07:00,7,2.845,2.846,2.845,2.846,9
20191201|2018-08-07 07:30,7,2.846,2.846,2.843,2.843,30
20191201|2018-08-07 08:30,7,2.85,2.85,2.843,2.846,42
20191201|2018-08-07 09:00,7,2.847,2.848,2.845,2.845,32
20191201|2018-08-07 09:30,7,2.849,2.849,2.849,2.849,29
20191201|2018-08-07 10:00,7,2.85,2.85,2.85,2.85,4
20191201|2018-08-07 10:30,7,2.85,2.85,2.85,2.85,11
20191201|2018-08-07 11:30,7,2.854,2.854,2.854,2.854,1
20191201|2018-08-07 12:00,7,2.85,2.851,2.85,2.851,100
20191201|2018-08-07 12:30,7,2.854,2.855,2.854,2.855,91
20191201|2018-08-07 13:30,7,2.858,2.858,2.858,2.858,27
20191201|2018-08-08 08:00,8,2.867,2.879,2.867,2.879,12
20191201|2018-08-08 08:30,8,2.874,2.878,2.873,2.874,26
20191201|2018-08-08 09:00,8,2.879,2.879,2.875,2.875,3
20191201|2018-08-08 09:30,8,2.876,2.876,2.875,2.875,29
20191201|2018-08-08 10:30,8,2.876,2.876,2.876,2.876,1
20191201|2018-08-08 11:00,8,2.873,2.873,2.873,2.873,21
20191201|2018-08-08 11:30,8,2.874,2.874,2.874,2.874,5
20191201|2018-08-08 12:30,8,2.875,2.875,2.875,2.875,4
20191201|2018-08-08 13:00,8,2.876,2.878,2.876,2.878,11
20191201|2018-08-08 13:30,8,2.882,2.882,2.882,2.882,3
20191201|2018-08-08 14:00,8,2.88,2.88,2.88,2.88,3
20191201|2018-08-08 14:30,8,2.878,2.878,2.878,2.878,2
20191201|2018-08-09 08:00,9,2.885,2.885,2.885,2.885,4
20191201|2018-08-09 08:30,9,2.885,2.885,2.883,2.883,8
20191201|2018-08-09 09:30,9,2.891,2.892,2.885,2.885,7
20191201|2018-08-09 11:30,9,2.888,2.888,2.888,2.888,1
20191201|2018-08-09 12:00,9,2.89,2.89,2.89,2.89,1
20191201|2018-08-09 12:30,9,2.891,2.891,2.89,2.89,4
20191201|2018-08-09 13:30,9,2.892,2.895,2.891,2.891,31
20191201|2018-08-09 14:00,9,2.886,2.886,2.886,2.886,3
20191201|2018-08-09 14:30,9,2.887,2.887,2.887,2.887,1
20191201|2018-08-09 22:30,10,2.892,2.892,2.892,2.892,1
20191201|2018-08-10 08:00,10,2.884,2.884,2.884,2.884,1
20191201|2018-08-10 08:30,10,2.882,2.882,2.882,2.882,2
20191201|2018-08-10 09:00,10,2.879,2.881,2.879,2.881,21
20191201|2018-08-10 09:30,10,2.882,2.883,2.879,2.883,25
20191201|2018-08-10 10:00,10,2.883,2.889,2.883,2.887,28
20191201|2018-08-10 10:30,10,2.88,2.88,2.879,2.879,3
20191201|2018-08-10 11:00,10,2.882,2.882,2.882,2.882,30
20191201|2018-08-10 12:00,10,2.883,2.883,2.883,2.883,3
20191201|2018-08-10 12:30,10,2.883,2.883,2.883,2.883,28
20191201|2018-08-10 13:00,10,2.888,2.888,2.883,2.886,43
20191201|2018-08-10 13:30,10,2.886,2.886,2.886,2.886,3
20191201|2018-08-10 14:00,10,2.885,2.885,2.883,2.883,126
20191201|2018-08-10 14:30,10,2.879,2.879,2.879,2.879,15
20191201|2018-08-12 17:00,13,2.877,2.877,2.875,2.875,3
20191201|2018-08-13 06:00,13,2.88,2.88,2.88,2.88,1
20191201|2018-08-13 06:30,13,2.885,2.885,2.885,2.885,1
20191201|2018-08-13 07:00,13,2.87,2.87,2.87,2.87,1
20191201|2018-08-13 07:30,13,2.875,2.875,2.875,2.875,1
20191201|2018-08-13 08:30,13,2.882,2.882,2.882,2.882,1
20191201|2018-08-13 09:30,13,2.891,2.891,2.891,2.891,1
20191201|2018-08-13 13:00,13,2.895,2.895,2.895,2.895,1
20191201|2018-08-13 15:30,13,2.898,2.898,2.898,2.898,1
20191201|2018-08-14 08:00,14,2.908,2.908,2.907,2.907,4
20191201|2018-08-14 08:30,14,2.909,2.91,2.909,2.909,55
20191201|2018-08-14 09:00,14,2.906,2.909,2.906,2.909,6
20191201|2018-08-14 09:30,14,2.908,2.908,2.908,2.908,6
20191201|2018-08-14 10:00,14,2.908,2.908,2.908,2.908,3
20191201|2018-08-14 10:30,14,2.91,2.91,2.908,2.909,8
20191201|2018-08-14 11:00,14,2.91,2.912,2.91,2.912,3
20191201|2018-08-14 11:30,14,2.908,2.909,2.908,2.909,7
20191201|2018-08-14 12:30,14,2.906,2.906,2.906,2.906,29
20191201|2018-08-14 13:00,14,2.905,2.905,2.905,2.905,3
20191201|2018-08-15 06:00,15,2.906,2.906,2.906,2.906,2
20191201|2018-08-15 06:30,15,2.899,2.903,2.899,2.901,7
20191201|2018-08-15 07:00,15,2.897,2.897,2.897,2.897,1
20191201|2018-08-15 08:00,15,2.901,2.901,2.901,2.901,3
20191201|2018-08-15 08:30,15,2.905,2.905,2.905,2.905,2
20191201|2018-08-15 09:00,15,2.901,2.901,2.901,2.901,2
20191201|2018-08-15 09:30,15,2.9,2.901,2.9,2.901,6
20191201|2018-08-15 10:00,15,2.898,2.898,2.898,2.898,2
20191201|2018-08-15 10:30,15,2.9,2.901,2.9,2.9,7
20191201|2018-08-15 11:00,15,2.9,2.902,2.9,2.902,6
20191201|2018-08-15 13:00,15,2.901,2.901,2.901,2.901,5
20191201|2018-08-16 08:00,16,2.896,2.901,2.896,2.899,45
20191201|2018-08-16 08:30,16,2.899,2.902,2.895,2.897,66
20191201|2018-08-16 09:00,16,2.897,2.898,2.891,2.893,71
20191201|2018-08-16 09:30,16,2.885,2.888,2.881,2.881,78
20191201|2018-08-16 10:00,16,2.882,2.894,2.881,2.894,40
20191201|2018-08-16 10:30,16,2.893,2.894,2.888,2.893,26
20191201|2018-08-16 11:00,16,2.893,2.901,2.893,2.894,31
20191201|2018-08-16 11:30,16,2.895,2.9,2.895,2.898,45
20191201|2018-08-16 12:00,16,2.898,2.899,2.895,2.895,24
20191201|2018-08-16 12:30,16,2.895,2.896,2.893,2.894,24
20191201|2018-08-16 13:00,16,2.895,2.897,2.888,2.889,143
20191201|2018-08-16 13:30,16,2.894,2.894,2.894,2.894,3
20191201|2018-08-16 14:00,16,2.895,2.895,2.895,2.895,3
20191201|2018-08-16 14:30,16,2.897,2.897,2.897,2.897,1
20191201|2018-08-17 15:00,17,2.9,2.9,2.9,2.9,1
20191201|2018-08-20 08:00,20,2.891,2.891,2.891,2.891,5
20191201|2018-08-20 09:00,20,2.899,2.899,2.899,2.899,3
20191201|2018-08-20 10:00,20,2.892,2.892,2.892,2.892,17
20191201|2018-08-20 10:30,20,2.898,2.898,2.898,2.898,1
20191201|2018-08-20 11:00,20,2.898,2.898,2.898,2.898,1
20191201|2018-08-20 12:00,20,2.897,2.898,2.897,2.898,5
20191201|2018-08-20 13:00,20,2.899,2.899,2.899,2.899,1
20191201|2018-08-20 14:30,20,2.895,2.895,2.895,2.895,1
20191201|2018-08-20 15:30,20,2.895,2.895,2.895,2.895,50
20191201|2018-08-21 08:30,21,2.895,2.896,2.89,2.89,35
20191201|2018-08-21 09:30,21,2.889,2.893,2.888,2.889,24
20191201|2018-08-21 11:30,21,2.894,2.894,2.894,2.894,1
20191201|2018-08-21 12:00,21,2.899,2.9,2.899,2.9,9
20191201|2018-08-21 12:30,21,2.898,2.898,2.898,2.898,5
20191201|2018-08-21 14:00,21,2.899,2.899,2.899,2.899,6
20191201|2018-08-22 05:00,22,2.899,2.899,2.899,2.899,1
20191201|2018-08-22 07:30,22,2.893,2.893,2.893,2.893,1
20191201|2018-08-22 08:30,22,2.893,2.896,2.893,2.896,3
20191201|2018-08-22 09:00,22,2.896,2.896,2.896,2.896,3
20191201|2018-08-22 10:00,22,2.899,2.899,2.897,2.897,4
20191201|2018-08-22 10:30,22,2.903,2.903,2.903,2.903,1
20191201|2018-08-22 11:30,22,2.898,2.898,2.898,2.898,1
20191201|2018-08-22 12:00,22,2.9,2.9,2.9,2.9,1
20191201|2018-08-22 14:00,22,2.899,2.899,2.899,2.899,1
20191201|2018-08-22 15:00,22,2.897,2.897,2.896,2.896,4
20191201|2018-08-23 06:30,23,2.898,2.898,2.898,2.898,1
20191201|2018-08-23 07:30,23,2.893,2.893,2.893,2.893,1
20191201|2018-08-23 09:00,23,2.891,2.892,2.891,2.892,4
20191201|2018-08-23 09:30,23,2.893,2.893,2.884,2.884,9
20191201|2018-08-23 10:00,23,2.902,2.902,2.9,2.9,26
20191201|2018-08-23 10:30,23,2.903,2.904,2.903,2.904,49
20191201|2018-08-23 12:00,23,2.902,2.902,2.902,2.902,2
20191201|2018-08-23 13:00,23,2.904,2.904,2.904,2.904,1
20191201|2018-08-23 13:30,23,2.905,2.905,2.905,2.905,2
20191201|2018-08-24 07:30,24,2.903,2.903,2.903,2.903,1
20191201|2018-08-24 08:00,24,2.896,2.896,2.896,2.896,4
20191201|2018-08-24 08:30,24,2.891,2.891,2.891,2.891,1
20191201|2018-08-24 09:30,24,2.888,2.889,2.888,2.888,4
20191201|2018-08-24 10:00,24,2.89,2.891,2.887,2.891,128
20191201|2018-08-24 12:00,24,2.888,2.888,2.888,2.888,1
20191201|2018-08-27 08:00,27,2.878,2.879,2.878,2.879,7
20191201|2018-08-27 09:30,27,2.864,2.864,2.854,2.857,34
20191201|2018-08-27 10:00,27,2.86,2.86,2.86,2.86,7
20191201|2018-08-27 10:30,27,2.86,2.861,2.86,2.861,2
20191201|2018-08-27 14:30,27,2.855,2.855,2.855,2.855,1
20191201|2018-08-28 06:00,28,2.85,2.85,2.85,2.85,1
20191201|2018-08-28 07:00,28,2.851,2.851,2.851,2.851,1
20191201|2018-08-28 07:30,28,2.842,2.842,2.842,2.842,6
20191201|2018-08-28 09:00,28,2.839,2.839,2.838,2.838,3
20191201|2018-08-28 09:30,28,2.833,2.833,2.833,2.833,4
20191201|2018-08-28 11:00,28,2.835,2.835,2.835,2.835,7
20191201|2018-08-28 11:30,28,2.834,2.834,2.834,2.834,1
20191201|2018-08-28 12:00,28,2.835,2.835,2.835,2.835,3
20191201|2018-08-28 12:30,28,2.836,2.836,2.836,2.836,3
20191201|2018-08-28 13:00,28,2.836,2.836,2.835,2.835,56
20191201|2018-08-28 13:30,28,2.835,2.835,2.835,2.835,47
20191201|2018-08-28 14:00,28,2.836,2.838,2.836,2.838,3
20191201|2018-08-28 14:30,28,2.838,2.838,2.838,2.838,1
20191201|2018-08-28 15:00,28,2.84,2.841,2.84,2.841,7
20191201|2018-08-29 07:30,29,2.84,2.841,2.84,2.841,53
20191201|2018-08-29 08:00,29,2.841,2.841,2.84,2.84,76
20191201|2018-08-29 08:30,29,2.837,2.837,2.837,2.837,4
20191201|2018-08-29 09:00,29,2.837,2.837,2.837,2.837,5
20191201|2018-08-29 09:30,29,2.836,2.837,2.832,2.832,12
20191201|2018-08-29 10:30,29,2.833,2.833,2.829,2.83,16
20191201|2018-08-29 11:00,29,2.834,2.834,2.834,2.834,1
20191201|2018-08-29 11:30,29,2.837,2.84,2.836,2.84,4
20191201|2018-08-29 13:00,29,2.846,2.846,2.837,2.837,18
20191201|2018-08-29 14:30,29,2.842,2.842,2.842,2.842,1
20191201|2018-08-29 15:30,29,2.842,2.842,2.842,2.842,3
20191201|2018-08-30 04:00,30,2.838,2.838,2.838,2.838,1
20191201|2018-08-30 08:00,30,2.841,2.841,2.839,2.839,20
20191201|2018-08-30 08:30,30,2.835,2.835,2.834,2.834,13
20191201|2018-08-30 09:00,30,2.85,2.852,2.85,2.852,2
20191201|2018-08-30 10:30,30,2.836,2.836,2.833,2.833,8
20191201|2018-08-30 14:00,30,2.841,2.841,2.838,2.838,8
20191201|2018-08-30 14:30,30,2.84,2.841,2.84,2.841,3
20191201|2018-08-30 15:30,30,2.843,2.843,2.843,2.843,1
20191201|2018-08-31 05:00,31,2.847,2.847,2.847,2.847,1
20191201|2018-08-31 08:00,31,2.848,2.856,2.848,2.855,44
20191201|2018-08-31 08:30,31,2.856,2.856,2.856,2.856,3
20191201|2018-08-31 09:00,31,2.86,2.86,2.858,2.858,5
20191201|2018-08-31 10:00,31,2.856,2.856,2.856,2.856,1
20191201|2018-08-31 10:30,31,2.857,2.857,2.857,2.857,2
20191201|2018-08-31 11:00,31,2.854,2.854,2.853,2.853,8
20191201|2018-08-31 11:30,31,2.854,2.854,2.854,2.854,2
20191201|2018-08-31 12:30,31,2.856,2.856,2.854,2.854,3
20191201|2018-08-31 13:00,31,2.852,2.858,2.852,2.857,40
20191201|2018-08-31 14:00,31,2.856,2.856,2.856,2.856,1
20191201|2018-09-02 20:30,4,2.846,2.846,2.846,2.846,2
20191201|2018-09-03 03:30,4,2.838,2.838,2.827,2.827,2
20191201|2018-09-03 08:00,4,2.822,2.823,2.822,2.823,8
20191201|2018-09-04 07:00,4,2.841,2.841,2.839,2.839,2
20191201|2018-09-04 07:30,4,2.836,2.837,2.836,2.837,2
20191201|2018-09-04 08:00,4,2.83,2.83,2.827,2.828,9
20191201|2018-09-04 08:30,4,2.827,2.829,2.825,2.829,68
20191201|2018-09-04 09:00,4,2.825,2.825,2.822,2.822,4
20191201|2018-09-04 10:00,4,2.819,2.819,2.819,2.819,3
20191201|2018-09-04 11:00,4,2.815,2.818,2.815,2.817,19
20191201|2018-09-04 11:30,4,2.819,2.819,2.818,2.818,3
20191201|2018-09-04 12:00,4,2.814,2.814,2.814,2.814,1
20191201|2018-09-04 12:30,4,2.818,2.818,2.814,2.814,10
20191201|2018-09-04 13:00,4,2.814,2.814,2.812,2.814,8
20191201|2018-09-04 13:30,4,2.808,2.808,2.805,2.805,48
20191201|2018-09-04 14:00,4,2.81,2.81,2.81,2.81,1
20191201|2018-09-04 14:30,4,2.81,2.81,2.807,2.807,4
20191201|2018-09-04 15:00,4,2.812,2.812,2.812,2.812,1
20191201|2018-09-05 07:30,5,2.814,2.814,2.814,2.814,1
20191201|2018-09-05 08:00,5,2.818,2.818,2.818,2.818,1
20191201|2018-09-05 08:30,5,2.815,2.815,2.814,2.814,23
20191201|2018-09-05 09:00,5,2.816,2.816,2.816,2.816,1
20191201|2018-09-05 09:30,5,2.818,2.819,2.818,2.818,3
20191201|2018-09-05 10:00,5,2.818,2.818,2.815,2.815,15
20191201|2018-09-05 10:30,5,2.814,2.815,2.814,2.815,4
20191201|2018-09-05 11:00,5,2.814,2.814,2.813,2.813,3
20191201|2018-09-05 11:30,5,2.812,2.817,2.811,2.817,4
20191201|2018-09-05 12:00,5,2.811,2.811,2.81,2.81,2
20191201|2018-09-05 12:30,5,2.807,2.807,2.807,2.807,1
20191201|2018-09-05 13:00,5,2.806,2.806,2.806,2.806,2
20191201|2018-09-05 13:30,5,2.805,2.805,2.805,2.805,4
20191201|2018-09-05 14:00,5,2.807,2.807,2.807,2.807,9
20191201|2018-09-05 14:30,5,2.809,2.809,2.809,2.809,2
20191201|2018-09-06 07:00,6,2.801,2.801,2.801,2.801,3
20191201|2018-09-06 07:30,6,2.801,2.801,2.801,2.801,1
20191201|2018-09-06 08:00,6,2.806,2.806,2.803,2.803,20
20191201|2018-09-06 08:30,6,2.803,2.803,2.801,2.802,3
20191201|2018-09-06 09:00,6,2.8,2.806,2.8,2.806,6
20191201|2018-09-06 10:00,6,2.799,2.799,2.799,2.799,1
20191201|2018-09-06 10:30,6,2.802,2.803,2.802,2.802,4
20191201|2018-09-06 11:00,6,2.802,2.802,2.797,2.797,5
20191201|2018-09-06 12:30,6,2.796,2.796,2.795,2.795,2
20191201|2018-09-06 13:30,6,2.795,2.797,2.795,2.797,5
20191201|2018-09-06 14:30,6,2.794,2.797,2.794,2.797,2
20191201|2018-09-07 08:00,7,2.789,2.792,2.789,2.792,11
20191201|2018-09-07 08:30,7,2.784,2.784,2.784,2.784,2
20191201|2018-09-07 09:00,7,2.791,2.793,2.789,2.793,15
20191201|2018-09-07 09:30,7,2.796,2.796,2.793,2.793,54
20191201|2018-09-07 10:00,7,2.795,2.795,2.793,2.793,38
20191201|2018-09-07 10:30,7,2.794,2.795,2.794,2.795,3
20191201|2018-09-07 11:00,7,2.791,2.791,2.79,2.79,3
20191201|2018-09-07 12:30,7,2.789,2.791,2.789,2.791,27
20191201|2018-09-07 13:30,7,2.789,2.789,2.789,2.789,7
20191201|2018-09-07 14:30,7,2.794,2.794,2.794,2.794,1
20191201|2018-09-07 15:00,7,2.795,2.795,2.795,2.795,4
20191201|2018-09-09 17:00,10,2.792,2.792,2.792,2.792,1
20191201|2018-09-10 08:00,10,2.796,2.796,2.785,2.785,4
20191201|2018-09-10 09:30,10,2.787,2.787,2.786,2.786,4
20191201|2018-09-10 10:30,10,2.797,2.797,2.795,2.795,8
20191201|2018-09-10 12:00,10,2.792,2.792,2.792,2.792,2
20191201|2018-09-10 13:00,10,2.795,2.795,2.794,2.794,16
20191201|2018-09-10 13:30,10,2.797,2.797,2.797,2.797,1
20191201|2018-09-10 15:30,10,2.799,2.799,2.799,2.799,1
20191201|2018-09-11 07:00,11,2.801,2.801,2.801,2.801,1
20191201|2018-09-11 08:00,11,2.796,2.797,2.796,2.796,9
20191201|2018-09-11 08:30,11,2.796,2.798,2.795,2.796,15
20191201|2018-09-11 09:00,11,2.793,2.793,2.793,2.793,2
20191201|2018-09-11 09:30,11,2.793,2.793,2.792,2.792,2
20191201|2018-09-11 10:30,11,2.792,2.798,2.792,2.798,53
20191201|2018-09-11 11:00,11,2.798,2.798,2.796,2.796,33
20191201|2018-09-11 11:30,11,2.798,2.798,2.798,2.798,4
20191201|2018-09-11 12:00,11,2.799,2.799,2.798,2.798,19
20191201|2018-09-11 12:30,11,2.798,2.807,2.798,2.807,17
20191201|2018-09-11 13:00,11,2.805,2.805,2.801,2.802,78
20191201|2018-09-11 13:30,11,2.802,2.802,2.802,2.802,55
20191201|2018-09-11 14:00,11,2.806,2.806,2.806,2.806,1
20191201|2018-09-11 19:30,12,2.804,2.804,2.804,2.804,1
20191201|2018-09-12 07:30,12,2.816,2.816,2.816,2.816,1
20191201|2018-09-12 08:00,12,2.82,2.822,2.82,2.821,18
20191201|2018-09-12 08:30,12,2.821,2.821,2.821,2.821,2
20191201|2018-09-12 09:00,12,2.821,2.821,2.811,2.811,13
20191201|2018-09-12 09:30,12,2.811,2.813,2.808,2.808,11
20191201|2018-09-12 10:00,12,2.807,2.809,2.805,2.809,89
20191201|2018-09-12 10:30,12,2.813,2.818,2.813,2.816,49
20191201|2018-09-12 11:00,12,2.814,2.814,2.814,2.814,1
20191201|2018-09-12 11:30,12,2.815,2.815,2.815,2.815,1
20191201|2018-09-12 12:00,12,2.816,2.816,2.816,2.816,3
20191201|2018-09-12 12:30,12,2.82,2.82,2.82,2.82,4
20191201|2018-09-12 13:00,12,2.815,2.817,2.815,2.816,38
20191201|2018-09-12 13:30,12,2.817,2.817,2.817,2.817,1
20191201|2018-09-12 14:30,12,2.817,2.817,2.817,2.817,1
20191201|2018-09-12 15:00,12,2.815,2.815,2.814,2.814,15
20191201|2018-09-12 15:30,12,2.814,2.814,2.814,2.814,1
20191201|2018-09-13 07:30,13,2.826,2.826,2.826,2.826,2
20191201|2018-09-13 08:00,13,2.824,2.826,2.821,2.821,61
20191201|2018-09-13 08:30,13,2.821,2.821,2.821,2.821,7
20191201|2018-09-13 09:00,13,2.821,2.822,2.821,2.822,6
20191201|2018-09-13 09:30,13,2.82,2.821,2.815,2.821,92
20191201|2018-09-13 10:00,13,2.821,2.821,2.821,2.821,53
20191201|2018-09-13 11:00,13,2.821,2.821,2.821,2.821,2
20191201|2018-09-13 11:30,13,2.814,2.817,2.814,2.817,9
20191201|2018-09-13 12:00,13,2.812,2.812,2.812,2.812,6
20191201|2018-09-13 13:00,13,2.809,2.81,2.807,2.81,14
20191201|2018-09-13 13:30,13,2.808,2.808,2.808,2.808,1
20191201|2018-09-13 17:00,14,2.81,2.81,2.81,2.81,1
20191201|2018-09-14 06:30,14,2.808,2.808,2.808,2.808,6
20191201|2018-09-14 07:00,14,2.806,2.808,2.806,2.808,6
20191201|2018-09-14 07:30,14,2.804,2.805,2.801,2.805,49
20191201|2018-09-14 08:00,14,2.804,2.806,2.798,2.798,222
20191201|2018-09-14 08:30,14,2.798,2.798,2.792,2.792,11
20191201|2018-09-14 09:00,14,2.792,2.792,2.79,2.79,25
20191201|2018-09-14 09:30,14,2.786,2.788,2.786,2.786,92
20191201|2018-09-14 10:00,14,2.786,2.786,2.783,2.784,36
20191201|2018-09-14 11:00,14,2.785,2.786,2.785,2.786,3
20191201|2018-09-14 11:30,14,2.787,2.787,2.787,2.787,1
20191201|2018-09-14 12:30,14,2.784,2.784,2.784,2.784,16
20191201|2018-09-14 13:00,14,2.786,2.787,2.782,2.782,64
20191201|2018-09-14 13:30,14,2.784,2.784,2.784,2.784,20
20191201|2018-09-14 14:30,14,2.784,2.784,2.784,2.784,6
20191201|2018-09-16 20:00,17,2.788,2.788,2.788,2.788,1
20191201|2018-09-17 05:00,17,2.796,2.796,2.796,2.796,1
20191201|2018-09-17 07:30,17,2.795,2.795,2.793,2.793,7
20191201|2018-09-17 08:00,17,2.792,2.797,2.783,2.785,59
20191201|2018-09-17 08:30,17,2.785,2.79,2.784,2.787,26
20191201|2018-09-17 09:00,17,2.79,2.792,2.789,2.791,14
20191201|2018-09-17 09:30,17,2.793,2.793,2.791,2.792,10
20191201|2018-09-17 10:00,17,2.791,2.791,2.791,2.791,1
20191201|2018-09-17 10:30,17,2.796,2.796,2.793,2.796,23
20191201|2018-09-17 11:00,17,2.796,2.796,2.795,2.796,7
20191201|2018-09-17 12:00,17,2.795,2.795,2.794,2.794,9
20191201|2018-09-17 12:30,17,2.793,2.793,2.792,2.792,7
20191201|2018-09-17 13:00,17,2.791,2.796,2.791,2.795,43
20191201|2018-09-17 13:30,17,2.795,2.795,2.792,2.794,17
20191201|2018-09-17 14:00,17,2.793,2.793,2.792,2.792,4
20191201|2018-09-18 00:30,18,2.803,2.803,2.803,2.803,1
20191201|2018-09-18 05:30,18,2.798,2.798,2.798,2.798,1
20191201|2018-09-18 08:00,18,2.799,2.799,2.795,2.796,49
20191201|2018-09-18 08:30,18,2.795,2.798,2.794,2.798,57
20191201|2018-09-18 09:00,18,2.8,2.817,2.799,2.811,20
20191201|2018-09-18 09:30,18,2.812,2.814,2.812,2.813,11
20191201|2018-09-18 10:00,18,2.815,2.819,2.813,2.813,129
20191201|2018-09-18 10:30,18,2.814,2.815,2.814,2.815,6
20191201|2018-09-18 11:00,18,2.817,2.821,2.816,2.819,15
20191201|2018-09-18 11:30,18,2.818,2.82,2.818,2.82,4
20191201|2018-09-18 12:00,18,2.82,2.825,2.82,2.824,12
20191201|2018-09-18 12:30,18,2.818,2.818,2.815,2.816,3
20191201|2018-09-18 13:00,18,2.815,2.821,2.815,2.82,25
20191201|2018-09-18 13:30,18,2.816,2.818,2.816,2.818,78
20191201|2018-09-19 04:00,19,2.815,2.815,2.815,2.815,2
20191201|2018-09-19 07:00,19,2.816,2.816,2.813,2.814,14
20191201|2018-09-19 08:00,19,2.799,2.8,2.796,2.797,88
20191201|2018-09-19 08:30,19,2.798,2.802,2.796,2.8,176
20191201|2018-09-19 09:30,19,2.806,2.806,2.806,2.806,1
20191201|2018-09-19 10:30,19,2.808,2.808,2.808,2.808,5
20191201|2018-09-19 11:00,19,2.808,2.812,2.808,2.808,6
20191201|2018-09-19 12:00,19,2.808,2.808,2.808,2.808,3
20191201|2018-09-19 12:30,19,2.807,2.807,2.805,2.805,52
20191201|2018-09-19 13:00,19,2.807,2.807,2.806,2.807,22
20191201|2018-09-19 13:30,19,2.805,2.806,2.805,2.806,2
20191201|2018-09-19 14:00,19,2.806,2.806,2.806,2.806,3
20191201|2018-09-19 15:30,19,2.808,2.808,2.808,2.808,1
20191201|2018-09-19 20:30,20,2.816,2.816,2.816,2.816,1
20191201|2018-09-20 02:00,20,2.809,2.809,2.809,2.809,1
20191201|2018-09-20 07:30,20,2.811,2.811,2.811,2.811,7
20191201|2018-09-20 08:00,20,2.812,2.812,2.809,2.809,21
20191201|2018-09-20 08:30,20,2.81,2.811,2.808,2.808,42
20191201|2018-09-20 09:00,20,2.807,2.808,2.805,2.805,72
20191201|2018-09-20 09:30,20,2.809,2.82,2.809,2.817,82
20191201|2018-09-20 10:00,20,2.818,2.825,2.818,2.821,39
20191201|2018-09-20 10:30,20,2.832,2.832,2.832,2.832,1
20191201|2018-09-20 11:00,20,2.833,2.833,2.833,2.833,1
20191201|2018-09-20 11:30,20,2.838,2.838,2.838,2.838,1
20191201|2018-09-20 12:00,20,2.833,2.835,2.833,2.835,9
20191201|2018-09-20 12:30,20,2.839,2.839,2.839,2.839,1
20191201|2018-09-20 13:00,20,2.836,2.838,2.835,2.836,17
20191201|2018-09-20 14:30,20,2.827,2.827,2.821,2.823,14
20191201|2018-09-20 15:00,20,2.819,2.819,2.818,2.818,3
20191201|2018-09-20 15:30,20,2.819,2.819,2.819,2.819,1
20191201|2018-09-20 17:00,21,2.82,2.82,2.82,2.82,1
20191201|2018-09-21 07:00,21,2.82,2.82,2.82,2.82,1
20191201|2018-09-21 07:30,21,2.821,2.822,2.82,2.82,5
20191201|2018-09-21 08:00,21,2.818,2.827,2.815,2.827,122
20191201|2018-09-21 08:30,21,2.827,2.834,2.827,2.829,135
20191201|2018-09-21 09:00,21,2.828,2.83,2.827,2.827,3
20191201|2018-09-21 09:30,21,2.829,2.831,2.829,2.831,26
20191201|2018-09-21 10:00,21,2.828,2.833,2.828,2.832,12
20191201|2018-09-21 10:30,21,2.829,2.829,2.829,2.829,7
20191201|2018-09-21 11:00,21,2.83,2.837,2.829,2.837,5
20191201|2018-09-21 11:30,21,2.835,2.835,2.835,2.835,1
20191201|2018-09-21 12:30,21,2.836,2.836,2.836,2.836,1
20191201|2018-09-21 13:00,21,2.833,2.835,2.826,2.833,51
20191201|2018-09-21 14:00,21,2.827,2.827,2.827,2.827,1
20191201|2018-09-21 14:30,21,2.831,2.831,2.831,2.831,1
20191201|2018-09-24 02:30,24,2.826,2.826,2.826,2.826,1
20191201|2018-09-24 08:00,24,2.83,2.83,2.829,2.829,21
20191201|2018-09-24 08:30,24,2.829,2.839,2.829,2.837,23
20191201|2018-09-24 09:00,24,2.839,2.85,2.839,2.85,150
20191201|2018-09-24 09:30,24,2.849,2.851,2.831,2.835,88
20191201|2018-09-24 10:30,24,2.835,2.835,2.835,2.835,4
20191201|2018-09-24 11:30,24,2.841,2.841,2.838,2.838,3
20191201|2018-09-24 12:30,24,2.837,2.837,2.836,2.836,11
20191201|2018-09-24 13:00,24,2.839,2.839,2.837,2.838,27
20191201|2018-09-24 13:30,24,2.836,2.837,2.836,2.836,4
20191201|2018-09-24 14:30,24,2.833,2.834,2.833,2.833,3
20191201|2018-09-25 03:00,25,2.84,2.84,2.84,2.84,3
20191201|2018-09-25 07:30,25,2.834,2.834,2.834,2.834,2
20191201|2018-09-25 08:00,25,2.827,2.827,2.826,2.827,20
20191201|2018-09-25 08:30,25,2.827,2.829,2.827,2.828,24
20191201|2018-09-25 09:00,25,2.829,2.835,2.829,2.834,9
20191201|2018-09-25 11:30,25,2.834,2.834,2.834,2.834,1
20191201|2018-09-25 12:00,25,2.834,2.834,2.834,2.834,2
20191201|2018-09-25 13:00,25,2.83,2.836,2.83,2.836,17
20191201|2018-09-25 13:30,25,2.83,2.83,2.83,2.83,1
20191201|2018-09-25 14:00,25,2.825,2.825,2.825,2.825,1
20191201|2018-09-25 15:00,25,2.829,2.829,2.829,2.829,10
20191201|2018-09-26 02:00,26,2.826,2.826,2.826,2.826,1
20191201|2018-09-26 07:00,26,2.833,2.834,2.833,2.834,3
20191201|2018-09-26 07:30,26,2.832,2.834,2.832,2.834,2
20191201|2018-09-26 08:00,26,2.828,2.828,2.826,2.826,29
20191201|2018-09-26 08:30,26,2.827,2.832,2.826,2.832,51
20191201|2018-09-26 09:00,26,2.834,2.834,2.833,2.833,6
20191201|2018-09-26 09:30,26,2.834,2.834,2.831,2.831,55
20191201|2018-09-26 10:00,26,2.834,2.835,2.834,2.835,2
20191201|2018-09-26 10:30,26,2.834,2.839,2.834,2.839,47
20191201|2018-09-26 11:00,26,2.834,2.837,2.834,2.837,19
20191201|2018-09-26 11:30,26,2.833,2.833,2.833,2.833,1
20191201|2018-09-26 12:00,26,2.832,2.833,2.826,2.826,9
20191201|2018-09-26 12:30,26,2.819,2.821,2.814,2.821,87
20191201|2018-09-26 13:00,26,2.827,2.842,2.827,2.84,35
20191201|2018-09-26 13:30,26,2.834,2.834,2.834,2.834,1
20191201|2018-09-26 14:00,26,2.833,2.835,2.833,2.835,12
20191201|2018-09-27 07:00,27,2.833,2.833,2.833,2.833,1
20191201|2018-09-27 07:30,27,2.838,2.838,2.838,2.838,1
20191201|2018-09-27 08:00,27,2.829,2.835,2.829,2.83,13
20191201|2018-09-27 08:30,27,2.838,2.838,2.838,2.838,1
20191201|2018-09-27 09:00,27,2.84,2.84,2.84,2.84,2
20191201|2018-09-27 09:30,27,2.846,2.859,2.845,2.859,3
20191201|2018-09-27 10:00,27,2.851,2.852,2.848,2.848,10
20191201|2018-09-27 10:30,27,2.847,2.847,2.847,2.847,5
20191201|2018-09-27 11:00,27,2.846,2.847,2.846,2.847,11
20191201|2018-09-27 12:00,27,2.848,2.848,2.848,2.848,1
20191201|2018-09-27 12:30,27,2.844,2.846,2.844,2.846,5
20191201|2018-09-27 13:00,27,2.841,2.842,2.837,2.84,21
20191201|2018-09-27 13:30,27,2.837,2.838,2.837,2.837,6
20191201|2018-09-27 14:00,27,2.835,2.837,2.835,2.837,3
20191201|2018-09-27 14:30,27,2.841,2.841,2.831,2.831,6
20191201|2018-09-28 05:30,28,2.84,2.84,2.84,2.84,1
20191201|2018-09-28 07:00,28,2.82,2.82,2.82,2.82,1
20191201|2018-09-28 07:30,28,2.823,2.826,2.823,2.824,5
20191201|2018-09-28 08:00,28,2.826,2.828,2.826,2.828,44
20191201|2018-09-28 08:30,28,2.828,2.828,2.824,2.824,19
20191201|2018-09-28 09:00,28,2.822,2.824,2.822,2.824,39
20191201|2018-09-28 10:30,28,2.833,2.839,2.833,2.839,9
20191201|2018-09-28 11:00,28,2.838,2.839,2.838,2.839,16
20191201|2018-09-28 11:30,28,2.833,2.839,2.833,2.835,23
20191201|2018-09-28 13:00,28,2.841,2.854,2.841,2.85,28
20191201|2018-09-28 13:30,28,2.844,2.846,2.844,2.845,7
20191201|2018-09-28 14:00,28,2.845,2.845,2.841,2.841,6
20191201|2018-09-28 14:30,28,2.843,2.843,2.84,2.841,12
20191201|2018-09-30 21:30,1,2.856,2.856,2.856,2.856,2
20191201|2018-10-01 01:00,1,2.851,2.851,2.851,2.851,1
20191201|2018-10-01 04:00,1,2.856,2.857,2.854,2.854,6
20191201|2018-10-01 04:30,1,2.854,2.854,2.854,2.854,1
20191201|2018-10-01 06:00,1,2.86,2.86,2.86,2.86,1
20191201|2018-10-01 06:30,1,2.86,2.86,2.86,2.86,1
20191201|2018-10-01 07:00,1,2.858,2.859,2.858,2.858,3
20191201|2018-10-01 07:30,1,2.857,2.857,2.857,2.857,1
20191201|2018-10-01 08:00,1,2.859,2.859,2.856,2.857,26
20191201|2018-10-01 08:30,1,2.857,2.86,2.857,2.857,27
20191201|2018-10-01 09:00,1,2.856,2.859,2.854,2.857,21
20191201|2018-10-01 09:30,1,2.857,2.857,2.856,2.857,12
20191201|2018-10-01 10:00,1,2.857,2.858,2.855,2.858,37
20191201|2018-10-01 10:30,1,2.858,2.863,2.858,2.858,44
20191201|2018-10-01 11:00,1,2.861,2.862,2.858,2.858,40
20191201|2018-10-01 11:30,1,2.858,2.862,2.858,2.859,40
20191201|2018-10-01 12:00,1,2.861,2.863,2.859,2.86,39
20191201|2018-10-01 12:30,1,2.861,2.861,2.857,2.859,60
20191201|2018-10-01 13:00,1,2.86,2.86,2.857,2.86,109
20191201|2018-10-01 13:30,1,2.86,2.86,2.859,2.859,2
20191201|2018-10-01 15:30,1,2.859,2.86,2.854,2.854,8
20191201|2018-10-02 06:30,2,2.853,2.853,2.853,2.853,2
20191201|2018-10-02 07:00,2,2.857,2.857,2.857,2.857,1
20191201|2018-10-02 07:30,2,2.859,2.859,2.858,2.858,8
20191201|2018-10-02 08:00,2,2.86,2.861,2.86,2.861,14
20191201|2018-10-02 08:30,2,2.863,2.863,2.863,2.863,220
20191201|2018-10-02 09:00,2,2.861,2.861,2.856,2.86,31
20191201|2018-10-02 09:30,2,2.86,2.861,2.859,2.861,3
20191201|2018-10-02 10:00,2,2.862,2.87,2.862,2.87,55
20191201|2018-10-02 10:30,2,2.871,2.877,2.871,2.872,96
20191201|2018-10-02 11:00,2,2.87,2.872,2.87,2.872,20
20191201|2018-10-02 11:30,2,2.872,2.873,2.87,2.872,14
20191201|2018-10-02 12:00,2,2.873,2.875,2.873,2.874,11
20191201|2018-10-02 12:30,2,2.873,2.874,2.872,2.874,20
20191201|2018-10-02 13:00,2,2.874,2.884,2.874,2.882,72
20191201|2018-10-02 13:30,2,2.879,2.881,2.877,2.877,11
20191201|2018-10-02 14:00,2,2.878,2.878,2.875,2.875,26
20191201|2018-10-02 14:30,2,2.875,2.875,2.875,2.875,21
20191201|2018-10-02 15:30,2,2.879,2.879,2.879,2.879,1
20191201|2018-10-03 04:30,3,2.878,2.878,2.878,2.878,1
20191201|2018-10-03 07:30,3,2.882,2.888,2.882,2.885,15
20191201|2018-10-03 08:00,3,2.883,2.883,2.883,2.883,8
20191201|2018-10-03 08:30,3,2.89,2.893,2.888,2.888,34
20191201|2018-10-03 09:00,3,2.889,2.89,2.888,2.89,5
20191201|2018-10-03 09:30,3,2.893,2.893,2.887,2.888,34
20191201|2018-10-03 10:00,3,2.89,2.892,2.886,2.888,14
20191201|2018-10-03 10:30,3,2.888,2.891,2.887,2.891,29
20191201|2018-10-03 11:00,3,2.892,2.893,2.89,2.89,9
20191201|2018-10-03 11:30,3,2.893,2.893,2.891,2.891,12
20191201|2018-10-03 12:00,3,2.89,2.892,2.89,2.892,46
20191201|2018-10-03 12:30,3,2.892,2.893,2.89,2.893,9
20191201|2018-10-03 13:00,3,2.893,2.896,2.891,2.892,119
20191201|2018-10-03 13:30,3,2.896,2.896,2.896,2.896,9
20191201|2018-10-03 14:00,3,2.892,2.892,2.89,2.89,2
20191201|2018-10-03 14:30,3,2.89,2.89,2.889,2.89,7
20191201|2018-10-03 15:00,3,2.892,2.893,2.892,2.893,9
20191201|2018-10-04 00:00,4,2.889,2.889,2.889,2.889,1
20191201|2018-10-04 03:00,4,2.887,2.887,2.885,2.885,6
20191201|2018-10-04 05:30,4,2.893,2.893,2.893,2.893,1
20191201|2018-10-04 07:00,4,2.893,2.9,2.893,2.9,9
20191201|2018-10-04 07:30,4,2.895,2.895,2.889,2.889,19
20191201|2018-10-04 08:00,4,2.895,2.895,2.894,2.894,4
20191201|2018-10-04 08:30,4,2.894,2.894,2.878,2.886,45
20191201|2018-10-04 09:00,4,2.886,2.886,2.884,2.884,10
20191201|2018-10-04 09:30,4,2.868,2.882,2.868,2.882,3
20191201|2018-10-04 10:30,4,2.884,2.887,2.883,2.886,18
20191201|2018-10-04 11:00,4,2.884,2.884,2.881,2.882,4
20191201|2018-10-04 11:30,4,2.887,2.887,2.88,2.881,4
20191201|2018-10-04 12:00,4,2.882,2.886,2.881,2.886,7
20191201|2018-10-04 12:30,4,2.884,2.885,2.874,2.876,44
20191201|2018-10-04 13:00,4,2.882,2.899,2.882,2.895,48
20191201|2018-10-04 13:30,4,2.895,2.898,2.895,2.898,6
20191201|2018-10-04 14:00,4,2.896,2.896,2.896,2.896,1
20191201|2018-10-05 01:00,5,2.903,2.903,2.903,2.903,1
20191201|2018-10-05 03:00,5,2.902,2.902,2.902,2.902,1
20191201|2018-10-05 03:30,5,2.9,2.9,2.9,2.9,1
20191201|2018-10-05 04:30,5,2.901,2.901,2.9,2.9,25
20191201|2018-10-05 07:00,5,2.91,2.91,2.91,2.91,4
20191201|2018-10-05 07:30,5,2.905,2.905,2.898,2.899,5
20191201|2018-10-05 08:00,5,2.901,2.902,2.898,2.898,44
20191201|2018-10-05 08:30,5,2.902,2.902,2.893,2.895,40
20191201|2018-10-05 09:00,5,2.893,2.898,2.89,2.89,7
20191201|2018-10-05 09:30,5,2.889,2.896,2.889,2.893,20
20191201|2018-10-05 10:00,5,2.898,2.898,2.898,2.898,1
20191201|2018-10-05 10:30,5,2.897,2.9,2.897,2.9,9
20191201|2018-10-05 11:00,5,2.899,2.904,2.899,2.904,31
20191201|2018-10-05 11:30,5,2.904,2.904,2.899,2.899,5
20191201|2018-10-05 12:00,5,2.903,2.903,2.896,2.897,5
20191201|2018-10-05 12:30,5,2.896,2.897,2.892,2.897,20
20191201|2018-10-05 13:00,5,2.898,2.906,2.898,2.905,112
20191201|2018-10-05 13:30,5,2.906,2.906,2.906,2.906,1
20191201|2018-10-05 14:30,5,2.902,2.902,2.899,2.899,107
20191201|2018-10-05 15:00,5,2.899,2.899,2.899,2.899,16
20191201|2018-10-08 03:00,8,2.915,2.915,2.915,2.915,1
20191201|2018-10-08 05:00,8,2.915,2.915,2.915,2.915,1
20191201|2018-10-08 06:00,8,2.915,2.918,2.912,2.913,22
20191201|2018-10-08 07:00,8,2.921,2.922,2.915,2.922,13
20191201|2018-10-08 08:00,8,2.919,2.93,2.919,2.927,80
20191201|2018-10-08 08:30,8,2.928,2.933,2.927,2.932,88
20191201|2018-10-08 09:00,8,2.934,2.934,2.928,2.929,31
20191201|2018-10-08 09:30,8,2.928,2.929,2.928,2.929,4
20191201|2018-10-08 10:00,8,2.927,2.93,2.927,2.927,16
20191201|2018-10-08 10:30,8,2.927,2.93,2.926,2.926,14
20191201|2018-10-08 11:00,8,2.926,2.927,2.924,2.924,15
20191201|2018-10-08 11:30,8,2.924,2.927,2.924,2.925,6
20191201|2018-10-08 12:00,8,2.924,2.925,2.922,2.922,14
20191201|2018-10-08 12:30,8,2.925,2.926,2.924,2.924,59
20191201|2018-10-08 13:00,8,2.924,2.935,2.924,2.93,58
20191201|2018-10-08 13:30,8,2.927,2.927,2.927,2.927,20
20191201|2018-10-08 14:00,8,2.929,2.929,2.929,2.929,4
20191201|2018-10-08 14:30,8,2.926,2.926,2.926,2.926,8
20191201|2018-10-08 15:00,8,2.93,2.93,2.93,2.93,1
20191201|2018-10-08 15:30,8,2.928,2.928,2.928,2.928,8
20191201|2018-10-09 02:00,9,2.927,2.927,2.925,2.925,8
20191201|2018-10-09 02:30,9,2.929,2.931,2.928,2.928,16
20191201|2018-10-09 03:00,9,2.929,2.929,2.928,2.928,3
20191201|2018-10-09 03:30,9,2.931,2.931,2.927,2.927,8
20191201|2018-10-09 04:30,9,2.938,2.938,2.937,2.937,6
20191201|2018-10-09 06:00,9,2.931,2.932,2.931,2.932,25
20191201|2018-10-09 06:30,9,2.935,2.935,2.935,2.935,2
20191201|2018-10-09 07:00,9,2.929,2.933,2.928,2.932,78
20191201|2018-10-09 07:30,9,2.926,2.927,2.923,2.926,170
20191201|2018-10-09 08:00,9,2.927,2.93,2.925,2.929,69
20191201|2018-10-09 08:30,9,2.929,2.931,2.924,2.926,47
20191201|2018-10-09 09:00,9,2.925,2.927,2.923,2.924,36
20191201|2018-10-09 09:30,9,2.924,2.929,2.924,2.926,24
20191201|2018-10-09 10:00,9,2.928,2.928,2.928,2.928,1
20191201|2018-10-09 10:30,9,2.924,2.924,2.918,2.921,51
20191201|2018-10-09 11:00,9,2.925,2.928,2.925,2.927,24
20191201|2018-10-09 11:30,9,2.927,2.933,2.927,2.932,57
20191201|2018-10-09 12:00,9,2.932,2.932,2.923,2.926,19
20191201|2018-10-09 12:30,9,2.929,2.929,2.924,2.929,20
20191201|2018-10-09 13:00,9,2.929,2.935,2.929,2.932,179
20191201|2018-10-09 13:30,9,2.933,2.935,2.93,2.931,39
20191201|2018-10-09 14:00,9,2.932,2.932,2.931,2.931,6
20191201|2018-10-09 14:30,9,2.932,2.932,2.932,2.932,13
20191201|2018-10-09 15:00,9,2.935,2.936,2.935,2.936,64
20191201|2018-10-09 17:00,10,2.941,2.941,2.941,2.941,5
20191201|2018-10-09 21:00,10,2.938,2.938,2.938,2.938,1
20191201|2018-10-10 02:00,10,2.945,2.945,2.938,2.942,18
20191201|2018-10-10 02:30,10,2.941,2.941,2.929,2.939,37
20191201|2018-10-10 04:00,10,2.939,2.94,2.939,2.94,3
20191201|2018-10-10 04:30,10,2.943,2.943,2.941,2.941,9
20191201|2018-10-10 05:00,10,2.949,2.95,2.949,2.95,4
20191201|2018-10-10 05:30,10,2.949,2.951,2.949,2.951,24
20191201|2018-10-10 06:30,10,2.945,2.945,2.945,2.945,1
20191201|2018-10-10 07:00,10,2.952,2.952,2.943,2.943,11
20191201|2018-10-10 07:30,10,2.941,2.941,2.932,2.941,8
20191201|2018-10-10 08:00,10,2.943,2.943,2.943,2.943,3
20191201|2018-10-10 08:30,10,2.945,2.949,2.937,2.939,117
20191201|2018-10-10 09:00,10,2.939,2.939,2.936,2.936,14
20191201|2018-10-10 09:30,10,2.935,2.937,2.935,2.937,7
20191201|2018-10-10 10:00,10,2.923,2.924,2.921,2.922,12
20191201|2018-10-10 10:30,10,2.927,2.931,2.927,2.931,8
20191201|2018-10-10 11:00,10,2.929,2.933,2.929,2.93,8
20191201|2018-10-10 11:30,10,2.935,2.935,2.922,2.929,10
20191201|2018-10-10 12:00,10,2.93,2.93,2.928,2.929,33
20191201|2018-10-10 12:30,10,2.931,2.933,2.93,2.933,54
20191201|2018-10-10 13:00,10,2.931,2.931,2.926,2.931,10
20191201|2018-10-10 13:30,10,2.93,2.93,2.93,2.93,3
20191201|2018-10-11 01:30,11,2.938,2.938,2.938,2.938,7
20191201|2018-10-11 07:00,11,2.929,2.929,2.919,2.919,3
20191201|2018-10-11 08:00,11,2.921,2.927,2.921,2.923,77
20191201|2018-10-11 08:30,11,2.922,2.924,2.921,2.924,13
20191201|2018-10-11 09:00,11,2.924,2.925,2.924,2.925,11
20191201|2018-10-11 09:30,11,2.923,2.934,2.923,2.934,14
20191201|2018-10-11 10:00,11,2.927,2.927,2.924,2.924,2
20191201|2018-10-11 11:00,11,2.919,2.919,2.916,2.916,4
20191201|2018-10-11 11:30,11,2.918,2.918,2.914,2.916,104
20191201|2018-10-11 12:00,11,2.915,2.924,2.915,2.924,7
20191201|2018-10-11 12:30,11,2.922,2.932,2.922,2.929,4
20191201|2018-10-11 13:00,11,2.931,2.944,2.931,2.942,110
20191201|2018-10-11 13:30,11,2.943,2.943,2.942,2.942,4
20191201|2018-10-11 14:00,11,2.943,2.943,2.942,2.943,20
20191201|2018-10-11 15:00,11,2.939,2.939,2.939,2.939,6
20191201|2018-10-11 15:30,11,2.943,2.943,2.943,2.943,6
20191201|2018-10-12 03:00,12,2.961,2.961,2.961,2.961,1
20191201|2018-10-12 03:30,12,2.958,2.958,2.952,2.952,15
20191201|2018-10-12 04:30,12,2.958,2.958,2.954,2.954,9
20191201|2018-10-12 05:00,12,2.961,2.961,2.961,2.961,2
20191201|2018-10-12 06:00,12,2.954,2.954,2.954,2.954,1
20191201|2018-10-12 07:30,12,2.949,2.949,2.949,2.949,1
20191201|2018-10-12 08:00,12,2.957,2.957,2.954,2.954,3
20191201|2018-10-12 08:30,12,2.947,2.947,2.937,2.938,30
20191201|2018-10-12 09:00,12,2.939,2.939,2.933,2.934,12
20191201|2018-10-12 09:30,12,2.936,2.94,2.936,2.939,41
20191201|2018-10-12 10:00,12,2.939,2.939,2.939,2.939,1
20191201|2018-10-12 10:30,12,2.942,2.942,2.942,2.942,1
20191201|2018-10-12 11:00,12,2.946,2.946,2.941,2.944,8
20191201|2018-10-12 11:30,12,2.942,2.943,2.941,2.943,11
20191201|2018-10-12 12:00,12,2.941,2.954,2.941,2.95,18
20191201|2018-10-12 12:30,12,2.949,2.954,2.949,2.952,16
20191201|2018-10-12 13:00,12,2.951,2.954,2.944,2.944,111
20191201|2018-10-12 13:30,12,2.945,2.945,2.942,2.942,53
20191201|2018-10-12 14:00,12,2.942,2.944,2.942,2.942,42
20191201|2018-10-12 15:00,12,2.942,2.948,2.942,2.948,10
20191201|2018-10-14 17:00,15,2.96,2.962,2.944,2.944,5
20191201|2018-10-15 06:00,15,2.962,2.962,2.961,2.961,3
20191201|2018-10-15 06:30,15,2.959,2.96,2.959,2.96,7
20191201|2018-10-15 07:30,15,2.955,2.955,2.949,2.949,21
20191201|2018-10-15 08:00,15,2.952,2.954,2.945,2.954,27
20191201|2018-10-15 08:30,15,2.953,2.953,2.952,2.953,24
20191201|2018-10-15 09:30,15,2.952,2.953,2.949,2.949,44
20191201|2018-10-15 10:00,15,2.95,2.951,2.947,2.947,12
20191201|2018-10-15 10:30,15,2.95,2.95,2.946,2.949,15
20191201|2018-10-15 11:00,15,2.95,2.951,2.949,2.951,15
20191201|2018-10-15 11:30,15,2.949,2.952,2.949,2.951,6
20191201|2018-10-15 12:00,15,2.952,2.957,2.95,2.957,45
20191201|2018-10-15 12:30,15,2.955,2.956,2.954,2.955,4
20191201|2018-10-15 13:00,15,2.956,2.958,2.951,2.957,274
20191201|2018-10-15 14:00,15,2.955,2.955,2.955,2.955,1
20191201|2018-10-15 14:30,15,2.957,2.957,2.957,2.957,1
20191201|2018-10-15 22:00,16,2.961,2.961,2.961,2.961,2
20191201|2018-10-16 00:30,16,2.956,2.956,2.954,2.954,5
20191201|2018-10-16 06:00,16,2.958,2.958,2.943,2.943,12
20191201|2018-10-16 06:30,16,2.957,2.957,2.957,2.957,1
20191201|2018-10-16 07:00,16,2.949,2.949,2.949,2.949,1
20191201|2018-10-16 07:30,16,2.953,2.953,2.953,2.953,1
20191201|2018-10-16 08:00,16,2.945,2.95,2.942,2.946,26
20191201|2018-10-16 08:30,16,2.943,2.943,2.941,2.941,5
20191201|2018-10-16 09:00,16,2.948,2.95,2.946,2.948,23
20191201|2018-10-16 09:30,16,2.946,2.946,2.942,2.942,8
20191201|2018-10-16 10:00,16,2.949,2.949,2.949,2.949,1
20191201|2018-10-16 10:30,16,2.954,2.957,2.951,2.957,19
20191201|2018-10-16 11:00,16,2.956,2.958,2.955,2.956,32
20191201|2018-10-16 11:30,16,2.956,2.957,2.954,2.957,66
20191201|2018-10-16 12:00,16,2.957,2.957,2.952,2.952,9
20191201|2018-10-16 12:30,16,2.953,2.959,2.953,2.959,4
20191201|2018-10-16 13:00,16,2.955,2.961,2.954,2.956,239
20191201|2018-10-16 13:30,16,2.955,2.955,2.955,2.955,2
20191201|2018-10-16 14:00,16,2.959,2.959,2.953,2.953,3
20191201|2018-10-16 14:30,16,2.954,2.958,2.954,2.958,2
20191201|2018-10-16 15:00,16,2.952,2.952,2.951,2.951,2
20191201|2018-10-17 04:00,17,2.961,2.961,2.961,2.961,2
20191201|2018-10-17 04:30,17,2.961,2.961,2.953,2.953,18
20191201|2018-10-17 06:00,17,2.959,2.959,2.959,2.959,1
20191201|2018-10-17 06:30,17,2.955,2.955,2.955,2.955,1
20191201|2018-10-17 08:00,17,2.956,2.959,2.952,2.959,59
20191201|2018-10-17 08:30,17,2.96,2.96,2.957,2.957,17
20191201|2018-10-17 09:00,17,2.959,2.959,2.953,2.957,12
20191201|2018-10-17 09:30,17,2.951,2.951,2.95,2.951,10
20191201|2018-10-17 10:00,17,2.955,2.956,2.954,2.954,12
20191201|2018-10-17 10:30,17,2.955,2.957,2.955,2.957,27
20191201|2018-10-17 11:00,17,2.957,2.957,2.956,2.957,38
20191201|2018-10-17 11:30,17,2.957,2.957,2.957,2.957,96
20191201|2018-10-17 12:00,17,2.957,2.957,2.954,2.955,19
20191201|2018-10-17 12:30,17,2.955,2.955,2.953,2.953,17
20191201|2018-10-17 13:00,17,2.956,2.963,2.954,2.963,361
20191201|2018-10-17 13:30,17,2.963,2.963,2.956,2.956,58
20191201|2018-10-17 14:00,17,2.953,2.955,2.95,2.952,51
20191201|2018-10-17 14:30,17,2.95,2.952,2.95,2.952,15
20191201|2018-10-17 15:00,17,2.951,2.951,2.951,2.951,1
20191201|2018-10-18 00:00,18,2.954,2.954,2.954,2.954,1
20191201|2018-10-18 07:00,18,2.947,2.947,2.947,2.947,1
20191201|2018-10-18 07:30,18,2.945,2.945,2.945,2.945,1
20191201|2018-10-18 08:00,18,2.937,2.941,2.937,2.939,16
20191201|2018-10-18 09:00,18,2.936,2.944,2.936,2.944,2
20191201|2018-10-18 09:30,18,2.943,2.943,2.943,2.943,6
20191201|2018-10-18 10:30,18,2.939,2.939,2.939,2.939,2
20191201|2018-10-18 11:00,18,2.939,2.94,2.935,2.935,104
20191201|2018-10-18 11:30,18,2.935,2.936,2.934,2.934,6
20191201|2018-10-18 12:00,18,2.934,2.94,2.934,2.94,136
20191201|2018-10-18 12:30,18,2.94,2.943,2.938,2.938,57
20191201|2018-10-18 13:00,18,2.929,2.941,2.929,2.94,116
20191201|2018-10-18 13:30,18,2.942,2.942,2.942,2.942,2
20191201|2018-10-18 14:30,18,2.942,2.942,2.942,2.942,2
20191201|2018-10-19 01:30,19,2.945,2.945,2.945,2.945,1
20191201|2018-10-19 02:30,19,2.94,2.94,2.939,2.939,2
20191201|2018-10-19 04:30,19,2.937,2.937,2.937,2.937,1
20191201|2018-10-19 05:30,19,2.93,2.937,2.93,2.937,9
20191201|2018-10-19 06:00,19,2.932,2.932,2.932,2.932,1
20191201|2018-10-19 06:30,19,2.93,2.93,2.93,2.93,1
20191201|2018-10-19 07:00,19,2.93,2.933,2.929,2.933,10
20191201|2018-10-19 07:30,19,2.931,2.932,2.93,2.931,10
20191201|2018-10-19 08:00,19,2.93,2.93,2.928,2.928,43
20191201|2018-10-19 08:30,19,2.925,2.935,2.925,2.935,33
20191201|2018-10-19 09:00,19,2.94,2.941,2.94,2.94,15
20191201|2018-10-19 09:30,19,2.939,2.939,2.939,2.939,10
20191201|2018-10-19 10:00,19,2.935,2.935,2.935,2.935,9
20191201|2018-10-19 10:30,19,2.935,2.938,2.935,2.938,10
20191201|2018-10-19 11:30,19,2.936,2.94,2.935,2.938,7
20191201|2018-10-19 13:00,19,2.946,2.953,2.944,2.953,189
20191201|2018-10-19 13:30,19,2.951,2.951,2.951,2.951,1
20191201|2018-10-19 14:00,19,2.945,2.946,2.945,2.946,16
20191201|2018-10-19 15:00,19,2.944,2.948,2.944,2.946,13
20191201|2018-10-21 22:30,22,2.947,2.947,2.947,2.947,1
20191201|2018-10-22 02:30,22,2.948,2.948,2.948,2.948,2
20191201|2018-10-22 03:30,22,2.947,2.947,2.947,2.947,1
20191201|2018-10-22 04:00,22,2.948,2.948,2.947,2.947,2
20191201|2018-10-22 04:30,22,2.948,2.948,2.948,2.948,1
20191201|2018-10-22 06:30,22,2.946,2.946,2.946,2.946,4
20191201|2018-10-22 07:00,22,2.947,2.95,2.936,2.936,19
20191201|2018-10-22 07:30,22,2.943,2.943,2.943,2.943,10
20191201|2018-10-22 08:00,22,2.938,2.938,2.932,2.934,70
20191201|2018-10-22 09:00,22,2.936,2.936,2.935,2.935,9
20191201|2018-10-22 09:30,22,2.938,2.938,2.938,2.938,1
20191201|2018-10-22 11:30,22,2.935,2.935,2.935,2.935,5
20191201|2018-10-22 12:00,22,2.931,2.931,2.931,2.931,2
20191201|2018-10-22 13:00,22,2.931,2.938,2.931,2.937,17
20191201|2018-10-22 13:30,22,2.933,2.933,2.933,2.933,1
20191201|2018-10-22 14:30,22,2.93,2.93,2.93,2.93,5
20191201|2018-10-23 02:30,23,2.929,2.929,2.929,2.929,1
20191201|2018-10-23 08:00,23,2.935,2.938,2.933,2.935,33
20191201|2018-10-23 08:30,23,2.943,2.95,2.943,2.95,37
20191201|2018-10-23 09:00,23,2.954,2.955,2.946,2.949,73
20191201|2018-10-23 09:30,23,2.946,2.949,2.944,2.944,7
20191201|2018-10-23 10:00,23,2.948,2.949,2.948,2.949,7
20191201|2018-10-23 10:30,23,2.945,2.947,2.945,2.945,55
20191201|2018-10-23 11:00,23,2.948,2.948,2.946,2.948,3
20191201|2018-10-23 11:30,23,2.949,2.949,2.949,2.949,5
20191201|2018-10-23 12:00,23,2.95,2.95,2.95,2.95,1
20191201|2018-10-23 13:00,23,2.951,2.951,2.95,2.95,11
20191201|2018-10-23 13:30,23,2.953,2.953,2.953,2.953,91
20191201|2018-10-23 14:00,23,2.951,2.951,2.951,2.951,45
20191201|2018-10-23 14:30,23,2.954,2.954,2.953,2.953,3
20191201|2018-10-23 15:00,23,2.953,2.953,2.953,2.953,3
20191201|2018-10-24 00:00,24,2.958,2.958,2.958,2.958,1
20191201|2018-10-24 07:30,24,2.945,2.946,2.945,2.946,11
20191201|2018-10-24 08:00,24,2.953,2.955,2.953,2.955,14
20191201|2018-10-24 08:30,24,2.955,2.955,2.95,2.95,68
20191201|2018-10-24 09:00,24,2.951,2.952,2.946,2.946,10
20191201|2018-10-24 10:30,24,2.943,2.943,2.943,2.943,1
20191201|2018-10-24 11:30,24,2.937,2.937,2.935,2.936,11
20191201|2018-10-24 12:00,24,2.935,2.94,2.935,2.94,2
20191201|2018-10-24 13:00,24,2.933,2.933,2.933,2.933,2
20191201|2018-10-24 14:00,24,2.938,2.938,2.938,2.938,3
20191201|2018-10-24 14:30,24,2.943,2.943,2.939,2.939,2
20191201|2018-10-24 15:00,24,2.94,2.94,2.94,2.94,2
20191201|2018-10-25 08:00,25,2.935,2.935,2.93,2.93,14
20191201|2018-10-25 08:30,25,2.93,2.93,2.93,2.93,1
20191201|2018-10-25 09:30,25,2.918,2.924,2.918,2.923,4
20191201|2018-10-25 10:00,25,2.926,2.926,2.926,2.926,15
20191201|2018-10-25 12:00,25,2.927,2.927,2.927,2.927,1
20191201|2018-10-25 12:30,25,2.93,2.93,2.93,2.93,2
20191201|2018-10-25 13:00,25,2.921,2.921,2.921,2.921,1
20191201|2018-10-25 13:30,25,2.925,2.925,2.925,2.925,3
20191201|2018-10-25 14:00,25,2.925,2.925,2.924,2.924,5
20191201|2018-10-25 14:30,25,2.923,2.923,2.923,2.923,2
20191201|2018-10-25 15:00,25,2.916,2.917,2.916,2.917,3
20191201|2018-10-26 03:00,26,2.913,2.913,2.913,2.913,1
20191201|2018-10-26 06:00,26,2.903,2.905,2.903,2.905,8
20191201|2018-10-26 07:00,26,2.901,2.912,2.901,2.912,18
20191201|2018-10-26 07:30,26,2.905,2.906,2.902,2.902,4
20191201|2018-10-26 08:00,26,2.9,2.904,2.896,2.904,45
20191201|2018-10-26 08:30,26,2.899,2.9,2.897,2.9,22
20191201|2018-10-26 09:00,26,2.9,2.9,2.899,2.899,20
20191201|2018-10-26 09:30,26,2.895,2.9,2.895,2.9,17
20191201|2018-10-26 10:00,26,2.903,2.903,2.903,2.903,5
20191201|2018-10-26 10:30,26,2.905,2.905,2.905,2.905,2
20191201|2018-10-26 11:00,26,2.901,2.904,2.901,2.904,7
20191201|2018-10-26 11:30,26,2.898,2.903,2.897,2.903,11
20191201|2018-10-26 12:00,26,2.9,2.907,2.9,2.903,9
20191201|2018-10-26 12:30,26,2.902,2.902,2.897,2.899,16
20191201|2018-10-26 13:00,26,2.905,2.91,2.903,2.91,46
20191201|2018-10-26 13:30,26,2.912,2.913,2.91,2.913,34
20191201|2018-10-26 14:30,26,2.913,2.92,2.913,2.916,7
20191201|2018-10-28 17:00,29,2.885,2.901,2.885,2.901,3
20191201|2018-10-29 04:30,29,2.885,2.885,2.885,2.885,4
20191201|2018-10-29 06:30,29,2.895,2.895,2.895,2.895,6
20191201|2018-10-29 07:00,29,2.895,2.898,2.895,2.895,20
20191201|2018-10-29 07:30,29,2.895,2.895,2.893,2.893,29
20191201|2018-10-29 08:00,29,2.895,2.9,2.894,2.894,72
20191201|2018-10-29 08:30,29,2.895,2.898,2.893,2.896,58
20191201|2018-10-29 09:00,29,2.896,2.905,2.895,2.905,20
20191201|2018-10-29 09:30,29,2.907,2.907,2.907,2.907,1
20191201|2018-10-29 10:00,29,2.913,2.913,2.911,2.911,3
20191201|2018-10-29 10:30,29,2.914,2.914,2.909,2.909,4
20191201|2018-10-29 11:00,29,2.905,2.91,2.905,2.91,2
20191201|2018-10-29 11:30,29,2.912,2.912,2.912,2.912,1
20191201|2018-10-29 12:30,29,2.906,2.913,2.905,2.912,11
20191201|2018-10-29 13:00,29,2.911,2.918,2.911,2.918,80
20191201|2018-10-29 13:30,29,2.916,2.916,2.916,2.916,8
20191201|2018-10-29 14:00,29,2.915,2.915,2.915,2.915,13
20191201|2018-10-29 14:30,29,2.915,2.915,2.915,2.915,2
20191201|2018-10-29 15:30,29,2.909,2.909,2.909,2.909,1
20191201|2018-10-30 02:00,30,2.92,2.92,2.92,2.92,1
20191201|2018-10-30 02:30,30,2.911,2.911,2.911,2.911,1
20191201|2018-10-30 05:30,30,2.906,2.906,2.905,2.905,5
20191201|2018-10-30 07:30,30,2.927,2.927,2.927,2.927,1
20191201|2018-10-30 08:00,30,2.928,2.935,2.928,2.934,44
20191201|2018-10-30 08:30,30,2.93,2.935,2.927,2.928,79
20191201|2018-10-30 09:00,30,2.925,2.926,2.925,2.925,5
20191201|2018-10-30 09:30,30,2.926,2.926,2.926,2.926,2
20191201|2018-10-30 11:00,30,2.913,2.919,2.913,2.919,12
20191201|2018-10-30 12:30,30,2.91,2.913,2.91,2.913,72
20191201|2018-10-30 13:00,30,2.912,2.914,2.909,2.909,14
20191201|2018-10-30 13:30,30,2.919,2.919,2.919,2.919,1
20191201|2018-10-30 14:30,30,2.919,2.922,2.919,2.922,10
20191201|2018-10-30 18:00,31,2.913,2.916,2.913,2.915,20
20191201|2018-10-30 20:30,31,2.91,2.91,2.91,2.91,8
20191201|2018-10-31 06:00,31,2.923,2.923,2.918,2.918,6
20191201|2018-10-31 07:00,31,2.915,2.915,2.914,2.914,2
20191201|2018-10-31 07:30,31,2.926,2.926,2.923,2.924,30
20191201|2018-10-31 08:00,31,2.924,2.924,2.922,2.923,231
20191201|2018-10-31 08:30,31,2.924,2.925,2.921,2.922,51
20191201|2018-10-31 09:00,31,2.917,2.918,2.914,2.914,76
20191201|2018-10-31 09:30,31,2.925,2.925,2.925,2.925,1
20191201|2018-10-31 10:00,31,2.924,2.924,2.924,2.924,8
20191201|2018-10-31 11:00,31,2.926,2.927,2.926,2.927,8
20191201|2018-10-31 11:30,31,2.927,2.927,2.927,2.927,4
20191201|2018-10-31 13:00,31,2.925,2.93,2.925,2.929,11
20191201|2018-10-31 13:30,31,2.929,2.929,2.929,2.929,1
20191201|2018-10-31 14:00,31,2.931,2.931,2.93,2.931,3
20191201|2018-10-31 14:30,31,2.934,2.934,2.93,2.93,2
20191201|2018-11-01 04:00,1,2.935,2.935,2.934,2.934,6
20191201|2018-11-01 06:30,1,2.942,2.95,2.942,2.947,16
20191201|2018-11-01 07:00,1,2.95,2.95,2.941,2.941,13
20191201|2018-11-01 07:30,1,2.941,2.941,2.934,2.934,16
20191201|2018-11-01 08:00,1,2.932,2.933,2.93,2.93,40
20191201|2018-11-01 08:30,1,2.93,2.931,2.929,2.93,63
20191201|2018-11-01 09:00,1,2.932,2.933,2.928,2.928,21
20191201|2018-11-01 09:30,1,2.929,2.929,2.916,2.916,89
20191201|2018-11-01 10:00,1,2.916,2.916,2.908,2.913,389
20191201|2018-11-01 10:30,1,2.913,2.915,2.911,2.912,378
20191201|2018-11-01 11:00,1,2.912,2.916,2.909,2.91,427
20191201|2018-11-01 11:30,1,2.91,2.913,2.909,2.912,407
20191201|2018-11-01 12:00,1,2.912,2.915,2.908,2.911,428
20191201|2018-11-01 12:30,1,2.911,2.914,2.907,2.913,451
20191201|2018-11-01 13:00,1,2.913,2.914,2.905,2.907,532
20191201|2018-11-01 13:30,1,2.911,2.912,2.909,2.909,38
20191201|2018-11-01 14:00,1,2.906,2.911,2.906,2.911,10
20191201|2018-11-01 14:30,1,2.91,2.91,2.91,2.91,1
20191201|2018-11-02 02:30,2,2.907,2.907,2.907,2.907,2
20191201|2018-11-02 03:30,2,2.894,2.894,2.894,2.894,1
20191201|2018-11-02 06:30,2,2.894,2.894,2.894,2.894,3
20191201|2018-11-02 07:00,2,2.895,2.895,2.892,2.894,5
20191201|2018-11-02 07:30,2,2.897,2.897,2.897,2.897,1
20191201|2018-11-02 08:00,2,2.893,2.893,2.892,2.893,9
20191201|2018-11-02 08:30,2,2.893,2.895,2.887,2.89,131
20191201|2018-11-02 09:00,2,2.89,2.896,2.889,2.892,187
20191201|2018-11-02 09:30,2,2.892,2.894,2.887,2.891,124
20191201|2018-11-02 10:00,2,2.891,2.894,2.888,2.888,151
20191201|2018-11-02 10:30,2,2.888,2.893,2.886,2.886,150
20191201|2018-11-02 11:00,2,2.886,2.897,2.886,2.897,20
20191201|2018-11-02 12:00,2,2.903,2.909,2.903,2.906,68
20191201|2018-11-02 12:30,2,2.912,2.914,2.906,2.906,8
20191201|2018-11-02 13:00,2,2.909,2.918,2.909,2.917,195
20191201|2018-11-02 13:30,2,2.918,2.918,2.909,2.909,29
20191201|2018-11-02 14:00,2,2.908,2.908,2.907,2.908,14
20191201|2018-11-02 15:00,2,2.907,2.907,2.907,2.907,2
20191201|2018-11-04 17:00,5,2.955,2.955,2.935,2.94,30
20191201|2018-11-04 17:30,5,2.92,2.921,2.92,2.921,3
20191201|2018-11-04 18:00,5,2.922,2.922,2.921,2.921,2
20191201|2018-11-04 19:00,5,2.924,2.924,2.924,2.924,1
20191201|2018-11-04 19:30,5,2.919,2.919,2.919,2.919,2
20191201|2018-11-05 02:00,5,2.917,2.917,2.917,2.917,8
20191201|2018-11-05 03:30,5,2.914,2.915,2.914,2.915,2
20191201|2018-11-05 07:00,5,2.913,2.918,2.91,2.913,46
20191201|2018-11-05 07:30,5,2.913,2.923,2.913,2.923,46
20191201|2018-11-05 08:00,5,2.918,2.918,2.914,2.915,79
20191201|2018-11-05 08:30,5,2.91,2.919,2.907,2.919,28
20191201|2018-11-05 09:00,5,2.921,2.921,2.919,2.919,53
20191201|2018-11-05 09:30,5,2.921,2.925,2.921,2.922,39
20191201|2018-11-05 10:30,5,2.927,2.928,2.922,2.922,11
20191201|2018-11-05 11:30,5,2.924,2.926,2.923,2.923,11
20191201|2018-11-05 12:30,5,2.922,2.927,2.922,2.927,9
20191201|2018-11-05 13:00,5,2.923,2.938,2.923,2.931,167
20191201|2018-11-05 13:30,5,2.932,2.934,2.932,2.934,2
20191201|2018-11-05 15:00,5,2.925,2.925,2.925,2.925,2
20191201|2018-11-05 15:30,5,2.934,2.936,2.934,2.936,25
20191201|2018-11-05 23:30,6,2.928,2.928,2.924,2.924,4
20191201|2018-11-06 00:00,6,2.921,2.921,2.921,2.921,1
20191201|2018-11-06 07:00,6,2.933,2.933,2.933,2.933,8
20191201|2018-11-06 08:00,6,2.926,2.93,2.926,2.93,91
20191201|2018-11-06 08:30,6,2.929,2.937,2.929,2.937,68
20191201|2018-11-06 09:00,6,2.937,2.94,2.937,2.939,25
20191201|2018-11-06 09:30,6,2.938,2.941,2.938,2.941,67
20191201|2018-11-06 10:00,6,2.941,2.941,2.941,2.941,1
20191201|2018-11-06 10:30,6,2.943,2.943,2.943,2.943,8
20191201|2018-11-06 11:00,6,2.946,2.946,2.945,2.945,4
20191201|2018-11-06 13:00,6,2.946,2.956,2.946,2.955,403
20191201|2018-11-06 13:30,6,2.955,2.956,2.951,2.951,24
20191201|2018-11-06 14:00,6,2.95,2.95,2.949,2.95,41
20191201|2018-11-06 14:30,6,2.95,2.95,2.948,2.948,8
20191201|2018-11-06 15:00,6,2.945,2.945,2.945,2.945,1
20191201|2018-11-07 01:30,7,2.953,2.953,2.953,2.953,2
20191201|2018-11-07 04:00,7,2.955,2.955,2.955,2.955,1
20191201|2018-11-07 07:00,7,2.952,2.955,2.952,2.955,8
20191201|2018-11-07 07:30,7,2.946,2.946,2.946,2.946,1
20191201|2018-11-07 08:00,7,2.946,2.95,2.945,2.95,18
20191201|2018-11-07 09:00,7,2.95,2.955,2.95,2.955,49
20191201|2018-11-07 09:30,7,2.952,2.952,2.951,2.951,38
20191201|2018-11-07 10:00,7,2.952,2.952,2.946,2.946,43
20191201|2018-11-07 10:30,7,2.945,2.945,2.943,2.945,37
20191201|2018-11-07 11:00,7,2.945,2.95,2.945,2.95,35
20191201|2018-11-07 11:30,7,2.947,2.947,2.947,2.947,1
20191201|2018-11-07 12:00,7,2.948,2.949,2.943,2.944,32
20191201|2018-11-07 12:30,7,2.946,2.946,2.946,2.946,18
20191201|2018-11-07 13:00,7,2.952,2.958,2.951,2.956,185
20191201|2018-11-07 13:30,7,2.953,2.96,2.952,2.956,98
20191201|2018-11-07 14:00,7,2.955,2.957,2.955,2.957,4
20191201|2018-11-08 02:30,8,2.958,2.958,2.958,2.958,1
20191201|2018-11-08 07:00,8,2.96,2.96,2.96,2.96,2
20191201|2018-11-08 07:30,8,2.96,2.961,2.96,2.961,11
20191201|2018-11-08 08:00,8,2.959,2.965,2.959,2.961,78
20191201|2018-11-08 08:30,8,2.962,2.965,2.96,2.965,125
20191201|2018-11-08 09:00,8,2.958,2.958,2.958,2.958,5
20191201|2018-11-08 09:30,8,2.954,2.958,2.932,2.951,25
20191201|2018-11-08 11:30,8,2.959,2.959,2.959,2.959,1
20191201|2018-11-08 12:00,8,2.96,2.96,2.959,2.959,48
20191201|2018-11-08 12:30,8,2.959,2.959,2.959,2.959,33
20191201|2018-11-08 13:00,8,2.963,2.964,2.963,2.964,69
20191201|2018-11-08 13:30,8,2.964,2.966,2.964,2.965,72
20191201|2018-11-08 14:00,8,2.969,2.969,2.965,2.965,51
20191201|2018-11-08 15:30,8,2.967,2.967,2.967,2.967,3
20191201|2018-11-08 19:30,9,2.968,2.968,2.968,2.968,1
20191201|2018-11-08 22:00,9,2.968,2.968,2.968,2.968,1
20191201|2018-11-08 23:30,9,2.968,2.974,2.964,2.964,22
20191201|2018-11-09 06:00,9,2.978,2.978,2.971,2.974,6
20191201|2018-11-09 06:30,9,2.98,2.985,2.975,2.983,73
20191201|2018-11-09 07:00,9,2.98,2.994,2.98,2.994,28
20191201|2018-11-09 07:30,9,2.987,2.987,2.98,2.98,26
20191201|2018-11-09 08:00,9,2.981,2.987,2.98,2.987,57
20191201|2018-11-09 08:30,9,2.988,2.993,2.986,2.99,52
20191201|2018-11-09 09:00,9,2.99,2.995,2.989,2.993,68
20191201|2018-11-09 09:30,9,2.995,3.008,2.992,3.007,44
20191201|2018-11-09 10:00,9,3.008,3.012,3.001,3.001,25
20191201|2018-11-09 10:30,9,2.989,2.994,2.986,2.986,31
20191201|2018-11-09 11:00,9,2.981,2.981,2.966,2.967,147
20191201|2018-11-09 11:30,9,2.968,2.969,2.965,2.965,10
20191201|2018-11-09 12:00,9,2.966,2.968,2.962,2.962,11
20191201|2018-11-09 12:30,9,2.965,2.965,2.96,2.962,177
20191201|2018-11-09 13:00,9,2.966,2.973,2.963,2.97,48
20191201|2018-11-09 13:30,9,2.966,2.977,2.966,2.977,213
20191201|2018-11-09 14:00,9,2.976,2.976,2.976,2.976,1
20191201|2018-11-09 14:30,9,2.978,2.978,2.978,2.978,1
20191201|2018-11-09 15:00,9,2.976,2.976,2.975,2.975,120
20191201|2018-11-09 15:30,9,2.979,2.979,2.978,2.978,11
20191201|2018-11-12 01:30,12,2.989,2.989,2.989,2.989,2
20191201|2018-11-12 02:00,12,2.985,2.985,2.985,2.985,1
20191201|2018-11-12 03:00,12,2.978,2.978,2.978,2.978,2
20191201|2018-11-12 05:00,12,2.988,2.988,2.983,2.983,32
20191201|2018-11-12 05:30,12,2.996,2.996,2.988,2.988,11
20191201|2018-11-12 06:00,12,2.988,2.988,2.987,2.987,4
20191201|2018-11-12 06:30,12,3.01,3.01,3.01,3.01,3
20191201|2018-11-12 07:00,12,3,3,2.988,2.988,64
20191201|2018-11-12 07:30,12,2.988,2.988,2.967,2.967,79
20191201|2018-11-12 08:00,12,2.981,2.985,2.977,2.985,157
20191201|2018-11-12 08:30,12,2.986,2.995,2.985,2.99,138
20191201|2018-11-12 09:30,12,2.993,2.995,2.988,2.988,102
20191201|2018-11-12 10:00,12,2.985,2.993,2.985,2.99,37
20191201|2018-11-12 10:30,12,2.985,2.985,2.983,2.984,3
20191201|2018-11-12 11:00,12,2.984,2.995,2.984,2.994,18
20191201|2018-11-12 11:30,12,2.992,2.996,2.987,2.996,7
20191201|2018-11-12 12:00,12,2.994,2.994,2.99,2.99,35
20191201|2018-11-12 12:30,12,2.99,2.997,2.99,2.996,65
20191201|2018-11-12 13:00,12,2.997,3.001,2.981,2.984,320
20191201|2018-11-12 13:30,12,2.986,2.99,2.985,2.987,128
20191201|2018-11-12 14:00,12,2.987,2.991,2.986,2.99,58
20191201|2018-11-12 14:30,12,2.991,2.995,2.99,2.995,32
20191201|2018-11-12 15:00,12,2.995,3.01,2.994,3.005,64
20191201|2018-11-12 15:30,12,3.004,3.009,3.004,3.004,16
20191201|2018-11-12 22:30,13,3.01,3.01,3.01,3.01,1
20191201|2018-11-12 23:30,13,3.013,3.013,3.013,3.013,1
20191201|2018-11-13 05:30,13,3.022,3.022,3.022,3.022,3
20191201|2018-11-13 06:00,13,3.016,3.021,3.016,3.021,9
20191201|2018-11-13 06:30,13,3.011,3.011,3.011,3.011,8
20191201|2018-11-13 07:00,13,3.01,3.01,3.003,3.003,23
20191201|2018-11-13 07:30,13,3.002,3.009,2.993,3.002,100
20191201|2018-11-13 08:00,13,3.002,3.002,2.986,2.987,37
20191201|2018-11-13 08:30,13,2.987,2.997,2.982,2.982,42
20191201|2018-11-13 09:00,13,2.974,2.974,2.974,2.974,2
20191201|2018-11-13 09:30,13,2.968,2.985,2.968,2.985,12
20191201|2018-11-13 10:00,13,2.978,2.982,2.973,2.979,50
20191201|2018-11-13 10:30,13,2.977,2.978,2.971,2.971,21
20191201|2018-11-13 11:00,13,2.969,2.969,2.958,2.965,12
20191201|2018-11-13 11:30,13,2.963,2.964,2.951,2.954,132
20191201|2018-11-13 12:00,13,2.951,2.955,2.945,2.947,19
20191201|2018-11-13 12:30,13,2.942,2.954,2.936,2.952,38
20191201|2018-11-13 13:00,13,2.953,2.957,2.939,2.954,27
20191201|2018-11-13 13:30,13,2.954,2.954,2.941,2.947,23
20191201|2018-11-13 14:00,13,2.941,2.941,2.941,2.941,2
20191201|2018-11-13 14:30,13,2.952,2.952,2.945,2.945,2
20191201|2018-11-13 17:00,14,2.932,2.932,2.931,2.931,3
20191201|2018-11-13 17:30,14,2.931,2.931,2.931,2.931,6
20191201|2018-11-14 00:30,14,2.93,2.93,2.93,2.93,1
20191201|2018-11-14 02:30,14,2.904,2.904,2.902,2.902,162
20191201|2018-11-14 03:00,14,2.902,2.902,2.902,2.902,4
20191201|2018-11-14 03:30,14,2.902,2.909,2.902,2.907,6
20191201|2018-11-14 04:00,14,2.902,2.917,2.902,2.911,11
20191201|2018-11-14 04:30,14,2.906,2.906,2.902,2.902,2
20191201|2018-11-14 05:00,14,2.922,2.922,2.922,2.922,1
20191201|2018-11-14 06:00,14,2.903,2.943,2.902,2.943,92
20191201|2018-11-14 06:30,14,2.923,2.945,2.907,2.92,49
20191201|2018-11-14 07:00,14,2.915,2.934,2.915,2.916,15
20191201|2018-11-14 07:30,14,2.916,2.946,2.908,2.923,87
20191201|2018-11-14 08:00,14,2.922,2.951,2.92,2.947,56
20191201|2018-11-14 08:30,14,2.939,2.952,2.933,2.942,55
20191201|2018-11-14 09:00,14,2.94,2.95,2.938,2.95,56
20191201|2018-11-14 09:30,14,2.945,2.948,2.934,2.942,14
20191201|2018-11-14 10:00,14,2.935,2.939,2.934,2.939,12
20191201|2018-11-14 10:30,14,2.935,2.936,2.93,2.93,9
20191201|2018-11-14 11:00,14,2.929,2.932,2.922,2.924,26
20191201|2018-11-14 11:30,14,2.921,2.939,2.917,2.939,14
20191201|2018-11-14 12:00,14,2.936,2.936,2.915,2.916,27
20191201|2018-11-14 12:30,14,2.916,2.916,2.912,2.913,25
20191201|2018-11-14 13:00,14,2.913,2.946,2.906,2.931,128
20191201|2018-11-14 13:30,14,2.931,2.931,2.907,2.922,57
20191201|2018-11-14 14:00,14,2.924,2.924,2.918,2.918,22
20191201|2018-11-14 14:30,14,2.92,2.92,2.915,2.917,19
20191201|2018-11-14 15:00,14,2.922,2.923,2.915,2.923,7
20191201|2018-11-14 15:30,14,2.93,2.933,2.93,2.93,5
20191201|2018-11-14 17:00,15,2.95,2.95,2.95,2.95,1
20191201|2018-11-14 17:30,15,2.941,2.941,2.932,2.932,2
20191201|2018-11-14 18:00,15,2.93,2.93,2.93,2.93,2
20191201|2018-11-14 19:00,15,2.926,2.926,2.926,2.926,1
20191201|2018-11-14 19:30,15,2.926,2.926,2.926,2.926,4
20191201|2018-11-14 20:30,15,2.93,2.93,2.93,2.93,2
20191201|2018-11-14 22:30,15,2.922,2.922,2.922,2.922,1
20191201|2018-11-15 03:30,15,2.919,2.919,2.919,2.919,2
20191201|2018-11-15 05:30,15,2.925,2.925,2.925,2.925,1
20191201|2018-11-15 07:00,15,2.919,2.926,2.919,2.92,3
20191201|2018-11-15 08:00,15,2.926,2.933,2.914,2.919,81
20191201|2018-11-15 08:30,15,2.917,2.934,2.885,2.912,44
20191201|2018-11-15 09:00,15,2.905,2.919,2.905,2.919,32
20191201|2018-11-15 09:30,15,2.922,2.924,2.905,2.916,48
20191201|2018-11-15 10:00,15,2.915,2.918,2.909,2.911,25
20191201|2018-11-15 10:30,15,2.904,2.908,2.89,2.89,38
20191201|2018-11-15 11:00,15,2.893,2.917,2.891,2.917,15
20191201|2018-11-15 11:30,15,2.922,2.926,2.922,2.926,5
20191201|2018-11-15 12:00,15,2.923,2.923,2.918,2.918,2
20191201|2018-11-15 12:30,15,2.916,2.925,2.911,2.911,20
20191201|2018-11-15 13:00,15,2.905,2.92,2.891,2.891,77
20191201|2018-11-15 13:30,15,2.891,2.922,2.891,2.901,21
20191201|2018-11-15 14:00,15,2.891,2.891,2.89,2.891,54
20191201|2018-11-15 14:30,15,2.87,2.871,2.87,2.87,6
20191201|2018-11-15 15:00,15,2.865,2.865,2.863,2.863,7
20191201|2018-11-15 15:30,15,2.873,2.873,2.873,2.873,3
20191201|2018-11-16 00:00,16,2.89,2.89,2.89,2.89,1
20191201|2018-11-16 06:30,16,2.884,2.89,2.884,2.89,2
20191201|2018-11-16 07:00,16,2.896,2.922,2.896,2.922,11
20191201|2018-11-16 07:30,16,2.902,2.904,2.891,2.891,22
20191201|2018-11-16 08:00,16,2.896,2.921,2.896,2.916,70
20191201|2018-11-16 08:30,16,2.915,2.915,2.905,2.908,117
20191201|2018-11-16 09:00,16,2.904,2.912,2.9,2.9,11
20191201|2018-11-16 09:30,16,2.912,2.918,2.906,2.906,18
20191201|2018-11-16 10:00,16,2.906,2.907,2.897,2.897,33
20191201|2018-11-16 10:30,16,2.899,2.905,2.881,2.881,32
20191201|2018-11-16 11:00,16,2.898,2.902,2.898,2.9,12
20191201|2018-11-16 11:30,16,2.908,2.908,2.908,2.908,12
20191201|2018-11-16 12:00,16,2.91,2.92,2.91,2.916,30
20191201|2018-11-16 12:30,16,2.929,2.93,2.924,2.929,5
20191201|2018-11-16 13:00,16,2.919,2.924,2.896,2.898,92
20191201|2018-11-16 13:30,16,2.896,2.912,2.895,2.912,75
20191201|2018-11-16 14:00,16,2.904,2.915,2.904,2.915,6
20191201|2018-11-16 14:30,16,2.906,2.906,2.906,2.906,1
20191201|2018-11-16 15:00,16,2.9,2.9,2.9,2.9,1
20191201|2018-11-16 15:30,16,2.887,2.887,2.887,2.887,1
20191201|2018-11-18 17:00,19,2.917,2.917,2.917,2.917,1
20191201|2018-11-18 17:30,19,2.905,2.905,2.905,2.905,1
20191201|2018-11-19 05:00,19,2.917,2.917,2.917,2.917,1
20191201|2018-11-19 05:30,19,2.916,2.916,2.916,2.916,3
20191201|2018-11-19 06:30,19,2.919,2.919,2.912,2.912,4
20191201|2018-11-19 07:00,19,2.912,2.912,2.912,2.912,2
20191201|2018-11-19 07:30,19,2.912,2.921,2.912,2.92,60
20191201|2018-11-19 08:00,19,2.921,2.925,2.917,2.922,134
20191201|2018-11-19 08:30,19,2.922,2.924,2.91,2.915,66
20191201|2018-11-19 09:00,19,2.915,2.916,2.905,2.905,10
20191201|2018-11-19 09:30,19,2.902,2.911,2.902,2.91,30
20191201|2018-11-19 10:00,19,2.908,2.91,2.897,2.9,94
20191201|2018-11-19 10:30,19,2.911,2.911,2.911,2.911,2
20191201|2018-11-19 11:00,19,2.911,2.915,2.91,2.91,8
20191201|2018-11-19 11:30,19,2.907,2.911,2.907,2.91,58
20191201|2018-11-19 12:00,19,2.91,2.949,2.91,2.943,185
20191201|2018-11-19 12:30,19,2.944,2.944,2.929,2.943,13
20191201|2018-11-19 13:00,19,2.949,2.973,2.934,2.94,169
20191201|2018-11-19 13:30,19,2.942,2.942,2.92,2.92,52
20191201|2018-11-19 14:00,19,2.926,2.926,2.911,2.911,44
20191201|2018-11-19 14:30,19,2.922,2.922,2.92,2.92,26
20191201|2018-11-19 15:00,19,2.925,2.927,2.925,2.927,2
20191201|2018-11-19 15:30,19,2.923,2.923,2.923,2.923,1
20191201|2018-11-19 21:00,20,2.937,2.937,2.937,2.937,1
20191201|2018-11-19 22:00,20,2.926,2.926,2.926,2.926,1
20191201|2018-11-19 23:00,20,2.913,2.913,2.913,2.913,1
20191201|2018-11-20 06:30,20,2.937,2.938,2.926,2.926,18
20191201|2018-11-20 07:00,20,2.933,2.933,2.92,2.927,85
20191201|2018-11-20 07:30,20,2.93,2.93,2.925,2.93,13
20191201|2018-11-20 08:00,20,2.93,2.932,2.914,2.923,88
20191201|2018-11-20 08:30,20,2.914,2.914,2.905,2.914,60
20191201|2018-11-20 09:00,20,2.911,2.94,2.91,2.932,97
20191201|2018-11-20 09:30,20,2.93,2.93,2.912,2.917,50
20191201|2018-11-20 10:00,20,2.919,2.919,2.911,2.911,69
20191201|2018-11-20 10:30,20,2.915,2.916,2.915,2.916,20
20191201|2018-11-20 11:00,20,2.908,2.92,2.903,2.919,30
20191201|2018-11-20 11:30,20,2.912,2.912,2.901,2.904,8
20191201|2018-11-20 12:00,20,2.901,2.909,2.897,2.909,199
20191201|2018-11-20 12:30,20,2.881,2.881,2.881,2.881,3
20191201|2018-11-20 13:00,20,2.883,2.889,2.878,2.878,70
20191201|2018-11-20 13:30,20,2.878,2.898,2.878,2.898,20
20191201|2018-11-20 14:00,20,2.902,2.907,2.894,2.903,20
20191201|2018-11-20 14:30,20,2.905,2.905,2.902,2.902,11
20191201|2018-11-20 15:00,20,2.901,2.901,2.88,2.88,14
20191201|2018-11-21 01:00,21,2.933,2.94,2.933,2.939,10
20191201|2018-11-21 01:30,21,2.94,2.942,2.94,2.942,3
20191201|2018-11-21 03:30,21,2.949,2.949,2.949,2.949,3
20191201|2018-11-21 04:30,21,2.947,2.949,2.947,2.947,128
20191201|2018-11-21 05:00,21,2.949,2.95,2.948,2.95,83
20191201|2018-11-21 05:30,21,2.947,2.947,2.947,2.947,1
20191201|2018-11-21 06:00,21,2.934,2.935,2.934,2.935,2
20191201|2018-11-21 06:30,21,2.931,2.931,2.923,2.929,32
20191201|2018-11-21 07:00,21,2.93,2.934,2.923,2.934,42
20191201|2018-11-21 07:30,21,2.933,2.933,2.93,2.93,26
20191201|2018-11-21 08:00,21,2.931,2.935,2.907,2.907,135
20191201|2018-11-21 08:30,21,2.91,2.917,2.907,2.909,24
20191201|2018-11-21 09:00,21,2.908,2.911,2.908,2.908,47
20191201|2018-11-21 09:30,21,2.909,2.909,2.905,2.907,17
20191201|2018-11-21 10:00,21,2.912,2.912,2.902,2.902,25
20191201|2018-11-21 10:30,21,2.914,2.914,2.901,2.901,17
20191201|2018-11-21 11:00,21,2.919,2.927,2.905,2.91,29
20191201|2018-11-21 12:00,21,2.907,2.907,2.904,2.904,5
20191201|2018-11-21 12:30,21,2.885,2.894,2.885,2.893,300
20191201|2018-11-21 13:00,21,2.893,2.893,2.884,2.885,84
20191201|2018-11-21 13:30,21,2.881,2.888,2.88,2.882,10
20191201|2018-11-21 14:00,21,2.884,2.884,2.877,2.877,21
20191201|2018-11-21 14:30,21,2.875,2.879,2.875,2.879,23
20191201|2018-11-21 15:00,21,2.885,2.885,2.885,2.885,1
20191201|2018-11-22 02:00,23,2.874,2.874,2.874,2.874,1
20191201|2018-11-22 03:00,23,2.872,2.872,2.872,2.872,1
20191201|2018-11-22 08:30,23,2.853,2.857,2.852,2.852,63
20191201|2018-11-22 09:00,23,2.852,2.863,2.852,2.86,59
20191201|2018-11-22 09:30,23,2.859,2.878,2.859,2.878,64
20191201|2018-11-22 10:00,23,2.878,2.898,2.878,2.898,5
20191201|2018-11-22 10:30,23,2.892,2.898,2.892,2.898,9
20191201|2018-11-22 11:00,23,2.882,2.882,2.882,2.882,1
20191201|2018-11-22 11:30,23,2.882,2.882,2.882,2.882,2
20191201|2018-11-23 00:00,23,2.899,2.899,2.898,2.899,19
20191201|2018-11-23 03:30,23,2.898,2.898,2.898,2.898,1
20191201|2018-11-23 04:00,23,2.897,2.897,2.897,2.897,3
20191201|2018-11-23 04:30,23,2.899,2.899,2.899,2.899,1
20191201|2018-11-23 07:00,23,2.899,2.901,2.898,2.901,82
20191201|2018-11-23 07:30,23,2.884,2.884,2.884,2.884,1
20191201|2018-11-23 08:00,23,2.9,2.914,2.9,2.912,62
20191201|2018-11-23 08:30,23,2.913,2.935,2.913,2.935,30
20191201|2018-11-23 09:00,23,2.941,2.945,2.915,2.915,71
20191201|2018-11-23 09:30,23,2.92,2.93,2.914,2.914,47
20191201|2018-11-23 10:00,23,2.918,2.925,2.915,2.919,117
20191201|2018-11-23 10:30,23,2.921,2.922,2.915,2.915,51
20191201|2018-11-23 11:00,23,2.914,2.921,2.914,2.921,3
20191201|2018-11-23 11:30,23,2.923,2.923,2.923,2.923,3
20191201|2018-11-23 12:00,23,2.923,2.94,2.907,2.94,63
20191201|2018-11-23 12:30,23,2.939,2.939,2.939,2.939,10
20191201|2018-11-25 23:00,26,2.924,2.924,2.924,2.924,1
20191201|2018-11-26 01:30,26,2.919,2.919,2.919,2.919,1
20191201|2018-11-26 05:30,26,2.908,2.908,2.908,2.908,1
20191201|2018-11-26 06:00,26,2.923,2.923,2.923,2.923,1
20191201|2018-11-26 06:30,26,2.93,2.93,2.923,2.923,4
20191201|2018-11-26 07:00,26,2.923,2.926,2.923,2.923,27
20191201|2018-11-26 07:30,26,2.923,2.923,2.923,2.923,28
20191201|2018-11-26 08:00,26,2.915,2.929,2.915,2.926,44
20191201|2018-11-26 08:30,26,2.93,2.93,2.923,2.93,5
20191201|2018-11-26 09:00,26,2.92,2.92,2.92,2.92,2
20191201|2018-11-26 10:00,26,2.922,2.922,2.922,2.922,1
20191201|2018-11-26 11:30,26,2.934,2.934,2.934,2.934,22
20191201|2018-11-26 12:00,26,2.934,2.938,2.934,2.938,13
20191201|2018-11-26 12:30,26,2.935,2.938,2.934,2.937,12
20191201|2018-11-26 13:00,26,2.937,2.941,2.931,2.94,35
20191201|2018-11-26 13:30,26,2.939,2.939,2.93,2.939,96
20191201|2018-11-26 14:00,26,2.938,2.939,2.938,2.938,40
20191201|2018-11-26 14:30,26,2.935,2.936,2.934,2.934,13
20191201|2018-11-27 06:30,27,2.928,2.928,2.923,2.923,2
20191201|2018-11-27 07:00,27,2.946,2.946,2.945,2.946,12
20191201|2018-11-27 07:30,27,2.945,2.945,2.933,2.935,12
20191201|2018-11-27 08:00,27,2.929,2.937,2.929,2.933,51
20191201|2018-11-27 08:30,27,2.935,2.935,2.923,2.934,70
20191201|2018-11-27 09:00,27,2.937,2.939,2.935,2.935,23
20191201|2018-11-27 10:00,27,2.939,2.946,2.939,2.945,12
20191201|2018-11-27 10:30,27,2.946,2.946,2.944,2.946,89
20191201|2018-11-27 11:00,27,2.945,2.962,2.945,2.954,33
20191201|2018-11-27 11:30,27,2.951,2.951,2.951,2.951,5
20191201|2018-11-27 12:00,27,2.955,2.955,2.954,2.954,4
20191201|2018-11-27 12:30,27,2.959,2.963,2.955,2.957,34
20191201|2018-11-27 13:00,27,2.965,2.983,2.957,2.979,63
20191201|2018-11-27 13:30,27,2.978,2.978,2.975,2.978,33
20191201|2018-11-27 14:00,27,2.972,2.975,2.97,2.975,54
20191201|2018-11-27 14:30,27,2.972,2.972,2.967,2.968,27
20191201|2018-11-27 15:00,27,2.963,2.965,2.963,2.965,3
20191201|2018-11-27 21:30,28,2.967,2.967,2.967,2.967,1
20191201|2018-11-27 23:30,28,2.972,2.972,2.972,2.972,2
20191201|2018-11-28 01:00,28,2.976,2.976,2.976,2.976,1
20191201|2018-11-28 01:30,28,2.976,2.976,2.976,2.976,1
20191201|2018-11-28 03:00,28,2.968,2.968,2.967,2.967,2
20191201|2018-11-28 05:00,28,2.976,2.978,2.976,2.978,3
20191201|2018-11-28 06:00,28,2.982,2.995,2.982,2.995,14
20191201|2018-11-28 07:00,28,2.995,2.995,2.995,2.995,13
20191201|2018-11-28 07:30,28,2.987,2.99,2.985,2.99,16
20191201|2018-11-28 08:00,28,2.986,2.991,2.986,2.991,98
20191201|2018-11-28 08:30,28,2.991,2.992,2.99,2.992,289
20191201|2018-11-28 09:00,28,2.994,2.995,2.988,2.988,12
20191201|2018-11-28 09:30,28,2.993,2.998,2.989,2.998,26
20191201|2018-11-28 10:00,28,2.994,2.994,2.989,2.989,2
20191201|2018-11-28 10:30,28,2.988,2.991,2.984,2.991,22
20191201|2018-11-28 11:00,28,2.996,2.996,2.988,2.988,20
20191201|2018-11-28 11:30,28,2.985,3,2.985,3,34
20191201|2018-11-28 12:00,28,2.995,3.003,2.992,3.003,17
20191201|2018-11-28 12:30,28,3.002,3.006,3.002,3.006,56
20191201|2018-11-28 13:00,28,3.007,3.01,2.995,3.009,152
20191201|2018-11-28 13:30,28,3.003,3.003,2.991,2.991,78
20191201|2018-11-28 14:00,28,2.995,2.995,2.995,2.995,2
20191201|2018-11-28 14:30,28,3.001,3.001,2.997,3,7
20191201|2018-11-28 15:00,28,2.991,2.993,2.991,2.993,3
20191201|2018-11-29 01:30,29,2.982,2.982,2.982,2.982,3
20191201|2018-11-29 02:30,29,2.996,2.996,2.996,2.996,1
20191201|2018-11-29 04:00,29,2.982,2.983,2.982,2.983,2
20191201|2018-11-29 04:30,29,2.982,2.982,2.982,2.982,1
20191201|2018-11-29 05:30,29,2.982,2.982,2.982,2.982,1
20191201|2018-11-29 06:30,29,2.985,2.985,2.985,2.985,2
20191201|2018-11-29 07:00,29,2.985,2.986,2.985,2.986,8
20191201|2018-11-29 08:00,29,2.987,2.987,2.984,2.986,17
20191201|2018-11-29 08:30,29,2.985,2.991,2.98,2.991,9
20191201|2018-11-29 09:00,29,2.991,2.991,2.99,2.991,14
20191201|2018-11-29 09:30,29,2.993,3.01,2.993,2.994,17
20191201|2018-11-29 10:00,29,2.991,2.991,2.991,2.991,1
20191201|2018-11-29 10:30,29,2.997,3.004,2.997,3.004,8
20191201|2018-11-29 11:00,29,2.999,3,2.994,2.994,62
20191201|2018-11-29 11:30,29,2.994,2.998,2.993,2.998,40
20191201|2018-11-29 12:00,29,3.001,3.001,2.989,2.989,4
20191201|2018-11-29 12:30,29,2.992,2.998,2.988,2.998,60
20191201|2018-11-29 13:00,29,2.996,3.003,2.981,2.983,14
20191201|2018-11-29 13:30,29,2.984,2.984,2.984,2.984,1
20191201|2018-11-29 14:00,29,2.996,2.996,2.986,2.987,10
20191201|2018-11-29 15:00,29,2.99,2.99,2.99,2.99,1
20191201|2018-11-29 21:30,30,2.985,2.985,2.985,2.985,1
20191201|2018-11-29 22:00,30,2.98,2.98,2.98,2.98,1
20191201|2018-11-30 04:00,30,2.993,2.993,2.993,2.993,1
20191201|2018-11-30 04:30,30,2.989,2.989,2.989,2.989,2
20191201|2018-11-30 05:00,30,2.984,2.984,2.984,2.984,1
20191201|2018-11-30 05:30,30,2.984,2.984,2.984,2.984,1
20191201|2018-11-30 06:30,30,2.974,2.974,2.974,2.974,1
20191201|2018-11-30 07:00,30,2.983,2.983,2.983,2.983,1
20191201|2018-11-30 07:30,30,2.992,2.992,2.981,2.981,4
20191201|2018-11-30 08:00,30,2.988,2.99,2.987,2.99,47
20191201|2018-11-30 08:30,30,2.99,2.993,2.99,2.992,64
20191201|2018-11-30 09:00,30,2.993,2.993,2.993,2.993,2
20191201|2018-11-30 09:30,30,2.988,2.988,2.988,2.988,9
20191201|2018-11-30 10:00,30,2.987,2.987,2.974,2.974,15
20191201|2018-11-30 10:30,30,2.982,2.982,2.973,2.973,48
20191201|2018-11-30 11:00,30,2.973,2.981,2.968,2.981,21
20191201|2018-11-30 11:30,30,2.981,2.991,2.977,2.977,35
20191201|2018-11-30 12:00,30,2.987,2.987,2.986,2.986,2
20191201|2018-11-30 12:30,30,2.982,2.988,2.982,2.988,8
20191201|2018-11-30 13:00,30,2.99,2.997,2.987,2.991,10
20191201|2018-11-30 13:30,30,2.998,2.999,2.998,2.999,5
20191201|2018-11-30 15:00,30,2.999,2.999,2.999,2.999,15
20191201|2018-11-30 15:30,30,3.009,3.009,3.009,3.009,2
20191201|2018-12-02 17:00,3,2.995,2.995,2.995,2.995,1
20191201|2018-12-02 19:00,3,2.992,2.992,2.992,2.992,3
20191201|2018-12-02 23:00,3,2.987,2.987,2.987,2.987,1
20191201|2018-12-03 05:30,3,2.985,2.985,2.985,2.985,1
20191201|2018-12-03 06:00,3,2.998,2.999,2.998,2.999,6
20191201|2018-12-03 06:30,3,2.997,2.997,2.997,2.997,1
20191201|2018-12-03 07:00,3,3.004,3.007,2.996,2.996,9
20191201|2018-12-03 08:00,3,2.994,3,2.994,2.999,14
20191201|2018-12-03 08:30,3,3.001,3.01,3.001,3.009,22
20191201|2018-12-03 09:00,3,3.011,3.015,3.01,3.015,14
20191201|2018-12-03 09:30,3,3.015,3.015,3.011,3.011,2
20191201|2018-12-03 10:00,3,3.011,3.011,3.008,3.009,50
20191201|2018-12-03 10:30,3,3.011,3.013,3.009,3.012,156
20191201|2018-12-03 11:00,3,3.011,3.014,3.011,3.014,243
20191201|2018-12-03 11:30,3,3.014,3.016,3.01,3.01,79
20191201|2018-12-03 12:00,3,3.012,3.017,3.007,3.017,188
20191201|2018-12-03 12:30,3,3.017,3.018,3.011,3.011,11
20191201|2018-12-03 13:00,3,3.016,3.031,3.014,3.03,35
20191201|2018-12-03 13:30,3,3.035,3.037,3.024,3.03,66
20191201|2018-12-03 14:00,3,3.033,3.034,3.028,3.028,63
20191201|2018-12-03 14:30,3,3.028,3.029,3.027,3.029,75
20191201|2018-12-03 15:00,3,3.029,3.029,3.023,3.025,21
20191201|2018-12-03 15:30,3,3.03,3.03,3.029,3.03,4
20191201|2018-12-03 20:00,4,3.034,3.034,3.034,3.034,1
20191201|2018-12-03 20:30,4,3.036,3.036,3.036,3.036,1
20191201|2018-12-04 03:30,4,3.031,3.031,3.03,3.03,2
20191201|2018-12-04 05:30,4,3.036,3.036,3.036,3.036,1
20191201|2018-12-04 06:30,4,3.043,3.044,3.043,3.044,2
20191201|2018-12-04 07:00,4,3.061,3.062,3.061,3.062,8
20191201|2018-12-04 07:30,4,3.055,3.056,3.051,3.056,22
20191201|2018-12-04 08:00,4,3.056,3.059,3.054,3.059,148
20191201|2018-12-04 08:30,4,3.058,3.059,3.053,3.056,101
20191201|2018-12-04 09:00,4,3.057,3.058,3.052,3.052,95
20191201|2018-12-04 09:30,4,3.054,3.055,3.052,3.054,141
20191201|2018-12-04 10:00,4,3.054,3.056,3.051,3.054,93
20191201|2018-12-04 10:30,4,3.054,3.054,3.052,3.054,35
20191201|2018-12-04 11:00,4,3.054,3.056,3.05,3.055,34
20191201|2018-12-04 11:30,4,3.054,3.058,3.052,3.057,40
20191201|2018-12-04 12:00,4,3.057,3.058,3.052,3.054,95
20191201|2018-12-04 12:30,4,3.056,3.056,3.047,3.053,51
20191201|2018-12-04 13:00,4,3.053,3.061,3.053,3.059,59
20191201|2018-12-04 13:30,4,3.059,3.059,3.054,3.054,14
20191201|2018-12-04 14:00,4,3.062,3.062,3.059,3.059,4
20191201|2018-12-04 14:30,4,3.056,3.057,3.056,3.057,23
20191201|2018-12-04 15:00,4,3.062,3.066,3.062,3.065,9
20191201|2018-12-04 15:30,4,3.071,3.071,3.071,3.071,1
20191201|2018-12-04 17:00,5,3.075,3.075,3.075,3.075,2
20191201|2018-12-05 00:00,5,3.087,3.087,3.087,3.087,1
20191201|2018-12-05 00:30,5,3.1,3.1,3.1,3.1,11
20191201|2018-12-05 03:30,5,3.125,3.125,3.125,3.125,5
20191201|2018-12-05 04:00,5,3.107,3.107,3.107,3.107,1
20191201|2018-12-05 06:00,5,3.105,3.105,3.09,3.092,18
20191201|2018-12-05 06:30,5,3.083,3.083,3.06,3.06,80
20191201|2018-12-05 07:00,5,3.069,3.069,3.064,3.064,8
20191201|2018-12-05 08:00,5,3.064,3.073,3.06,3.07,71
20191201|2018-12-05 08:30,5,3.07,3.073,3.067,3.067,91
20191201|2018-12-05 09:00,5,3.067,3.07,3.067,3.07,3
20191201|2018-12-05 09:30,5,3.069,3.069,3.067,3.069,3
20191201|2018-12-05 10:00,5,3.065,3.066,3.058,3.058,29
20191201|2018-12-05 10:30,5,3.053,3.059,3.053,3.055,68
20191201|2018-12-05 11:00,5,3.053,3.062,3.05,3.052,39
20191201|2018-12-05 11:30,5,3.057,3.057,3.049,3.049,2
20191201|2018-12-05 12:00,5,3.05,3.058,3.05,3.057,4
20191201|2018-12-05 12:30,5,3.056,3.057,3.055,3.057,5
20191201|2018-12-05 13:00,5,3.058,3.071,3.058,3.064,11
20191201|2018-12-05 13:30,5,3.059,3.068,3.059,3.068,19
20191201|2018-12-05 14:00,5,3.057,3.059,3.057,3.059,2
20191201|2018-12-05 15:00,5,3.056,3.057,3.052,3.057,23
20191201|2018-12-05 15:30,5,3.063,3.063,3.063,3.063,6
20191201|2018-12-06 06:00,6,3.067,3.067,3.067,3.067,1
20191201|2018-12-06 07:00,6,3.063,3.063,3.063,3.063,1
20191201|2018-12-06 07:30,6,3.06,3.06,3.055,3.055,27
20191201|2018-12-06 08:00,6,3.055,3.06,3.05,3.05,249
20191201|2018-12-06 08:30,6,3.054,3.055,3.05,3.055,86
20191201|2018-12-06 09:00,6,3.055,3.056,3.047,3.049,14
20191201|2018-12-06 09:30,6,3.046,3.054,3.045,3.051,36
20191201|2018-12-06 10:00,6,3.053,3.056,3.047,3.047,19
20191201|2018-12-06 10:30,6,3.051,3.053,3.049,3.05,22
20191201|2018-12-06 11:00,6,3.05,3.06,3.05,3.054,20
20191201|2018-12-06 11:30,6,3.052,3.053,3.052,3.053,7
20191201|2018-12-06 12:00,6,3.06,3.06,3.051,3.054,11
20191201|2018-12-06 12:30,6,3.049,3.049,3.049,3.049,1
20191201|2018-12-06 13:00,6,3.057,3.067,3.057,3.066,31
20191201|2018-12-06 13:30,6,3.062,3.062,3.062,3.062,2
20191201|2018-12-06 14:00,6,3.062,3.063,3.062,3.062,11
20191201|2018-12-07 01:30,7,3.058,3.058,3.058,3.058,1
20191201|2018-12-07 02:30,7,3.072,3.084,3.072,3.083,3
20191201|2018-12-07 08:00,7,3.087,3.09,3.081,3.089,90
20191201|2018-12-07 08:30,7,3.092,3.094,3.086,3.086,76
20191201|2018-12-07 09:00,7,3.089,3.096,3.089,3.096,28
20191201|2018-12-07 09:30,7,3.097,3.098,3.09,3.094,11
20191201|2018-12-07 10:00,7,3.093,3.107,3.093,3.107,70
20191201|2018-12-07 10:30,7,3.107,3.107,3.103,3.103,11
20191201|2018-12-07 11:00,7,3.105,3.105,3.103,3.103,5
20191201|2018-12-07 11:30,7,3.099,3.101,3.098,3.1,32
20191201|2018-12-07 12:00,7,3.101,3.103,3.1,3.101,234
20191201|2018-12-07 12:30,7,3.103,3.105,3.103,3.105,4
20191201|2018-12-07 13:00,7,3.102,3.105,3.094,3.094,102
20191201|2018-12-07 13:30,7,3.094,3.094,3.092,3.093,33
20191201|2018-12-07 14:00,7,3.087,3.087,3.083,3.083,102
20191201|2018-12-07 14:30,7,3.09,3.09,3.09,3.09,4
20191201|2018-12-09 17:00,10,3.127,3.13,3.113,3.113,3
20191201|2018-12-09 22:30,10,3.116,3.116,3.116,3.116,1
20191201|2018-12-09 23:30,10,3.116,3.116,3.115,3.115,9
20191201|2018-12-10 01:00,10,3.103,3.105,3.103,3.105,2
20191201|2018-12-10 02:00,10,3.093,3.093,3.093,3.093,1
20191201|2018-12-10 04:00,10,3.111,3.111,3.099,3.099,3
20191201|2018-12-10 04:30,10,3.098,3.098,3.096,3.096,2
20191201|2018-12-10 06:00,10,3.095,3.095,3.095,3.095,1
20191201|2018-12-10 06:30,10,3.088,3.088,3.088,3.088,2
20191201|2018-12-10 07:00,10,3.088,3.096,3.087,3.087,3
20191201|2018-12-10 07:30,10,3.094,3.094,3.094,3.094,1
20191201|2018-12-10 08:00,10,3.097,3.106,3.097,3.106,44
20191201|2018-12-10 08:30,10,3.105,3.115,3.105,3.109,58
20191201|2018-12-10 09:00,10,3.111,3.114,3.11,3.113,13
20191201|2018-12-10 09:30,10,3.112,3.121,3.112,3.112,16
20191201|2018-12-10 10:00,10,3.115,3.118,3.114,3.115,44
20191201|2018-12-10 10:30,10,3.113,3.121,3.111,3.114,54
20191201|2018-12-10 11:00,10,3.117,3.121,3.117,3.117,42
20191201|2018-12-10 11:30,10,3.115,3.115,3.111,3.111,14
20191201|2018-12-10 12:00,10,3.111,3.114,3.11,3.11,6
20191201|2018-12-10 12:30,10,3.112,3.12,3.111,3.12,39
20191201|2018-12-10 13:00,10,3.11,3.11,3.08,3.084,19
20191201|2018-12-10 13:30,10,3.085,3.085,3.073,3.076,40
20191201|2018-12-10 14:30,10,3.079,3.079,3.079,3.079,1
20191201|2018-12-10 19:00,11,3.078,3.078,3.078,3.078,2
20191201|2018-12-11 00:00,11,3.107,3.107,3.107,3.107,1
20191201|2018-12-11 02:00,11,3.109,3.109,3.109,3.109,1
20191201|2018-12-11 06:00,11,3.104,3.104,3.104,3.104,1
20191201|2018-12-11 06:30,11,3.104,3.104,3.104,3.104,2
20191201|2018-12-11 07:00,11,3.102,3.104,3.102,3.103,14
20191201|2018-12-11 07:30,11,3.105,3.105,3.102,3.102,15
20191201|2018-12-11 08:00,11,3.102,3.104,3.094,3.096,83
20191201|2018-12-11 08:30,11,3.087,3.087,3.086,3.087,5
20191201|2018-12-11 09:00,11,3.084,3.088,3.084,3.088,4
20191201|2018-12-11 09:30,11,3.088,3.107,3.086,3.107,7
20191201|2018-12-11 10:00,11,3.105,3.105,3.105,3.105,2
20191201|2018-12-11 11:00,11,3.112,3.112,3.112,3.112,1
20191201|2018-12-11 11:30,11,3.11,3.113,3.11,3.11,35
20191201|2018-12-11 12:00,11,3.118,3.118,3.116,3.116,16
20191201|2018-12-11 12:30,11,3.119,3.122,3.116,3.116,112
20191201|2018-12-11 13:00,11,3.122,3.124,3.115,3.116,36
20191201|2018-12-11 13:30,11,3.117,3.127,3.117,3.126,21
20191201|2018-12-11 14:00,11,3.124,3.124,3.122,3.122,9
20191201|2018-12-11 14:30,11,3.119,3.119,3.119,3.119,1
20191201|2018-12-11 15:00,11,3.116,3.116,3.116,3.116,7
20191201|2018-12-11 15:30,11,3.117,3.119,3.115,3.119,18
20191201|2018-12-12 02:30,12,3.106,3.106,3.106,3.106,2
20191201|2018-12-12 03:30,12,3.108,3.108,3.108,3.108,1
20191201|2018-12-12 04:30,12,3.111,3.111,3.111,3.111,3
20191201|2018-12-12 05:30,12,3.117,3.117,3.117,3.117,1
20191201|2018-12-12 06:00,12,3.116,3.116,3.116,3.116,3
20191201|2018-12-12 07:30,12,3.094,3.094,3.094,3.094,6
20191201|2018-12-12 08:00,12,3.093,3.109,3.093,3.107,128
20191201|2018-12-12 08:30,12,3.108,3.109,3.104,3.106,26
20191201|2018-12-12 09:00,12,3.099,3.099,3.087,3.087,36
20191201|2018-12-12 09:30,12,3.086,3.102,3.086,3.102,30
20191201|2018-12-12 10:00,12,3.096,3.096,3.078,3.079,27
20191201|2018-12-12 10:30,12,3.078,3.08,3.075,3.075,14
20191201|2018-12-12 11:00,12,3.08,3.082,3.066,3.082,14
20191201|2018-12-12 11:30,12,3.081,3.081,3.073,3.077,35
20191201|2018-12-12 12:00,12,3.073,3.073,3.065,3.065,32
20191201|2018-12-12 12:30,12,3.07,3.071,3.062,3.067,68
20191201|2018-12-12 13:00,12,3.068,3.076,3.054,3.062,77
20191201|2018-12-12 14:00,12,3.06,3.063,3.058,3.063,3
20191201|2018-12-12 14:30,12,3.053,3.053,3.053,3.053,3
20191201|2018-12-12 15:00,12,3.053,3.058,3.049,3.054,37
20191201|2018-12-12 15:30,12,3.05,3.052,3.035,3.035,4
20191201|2018-12-13 04:00,13,3.055,3.055,3.055,3.055,3
20191201|2018-12-13 06:30,13,3.058,3.058,3.058,3.058,1
20191201|2018-12-13 07:00,13,3.062,3.062,3.062,3.062,2
20191201|2018-12-13 07:30,13,3.062,3.07,3.059,3.07,38
20191201|2018-12-13 08:00,13,3.08,3.08,3.076,3.08,56
20191201|2018-12-13 08:30,13,3.074,3.075,3.068,3.073,29
20191201|2018-12-13 09:00,13,3.076,3.082,3.063,3.068,60
20191201|2018-12-13 09:30,13,3.062,3.062,3.054,3.06,16
20191201|2018-12-13 10:00,13,3.061,3.063,3.038,3.041,63
20191201|2018-12-13 10:30,13,3.043,3.043,3.043,3.043,1
20191201|2018-12-13 11:00,13,3.041,3.056,3.041,3.056,25
20191201|2018-12-13 11:30,13,3.054,3.054,3.054,3.054,3
20191201|2018-12-13 12:00,13,3.05,3.056,3.05,3.056,3
20191201|2018-12-13 12:30,13,3.056,3.056,3.046,3.046,10
20191201|2018-12-13 13:00,13,3.044,3.044,3.032,3.033,27
20191201|2018-12-13 13:30,13,3.028,3.042,3.028,3.033,10
20191201|2018-12-13 14:00,13,3.039,3.039,3.038,3.038,2
20191201|2018-12-13 14:30,13,3.042,3.043,3.041,3.041,3
20191201|2018-12-13 15:00,13,3.045,3.045,3.045,3.045,1
20191201|2018-12-13 15:30,13,3.045,3.045,3.045,3.045,1
20191201|2018-12-14 00:30,14,3.038,3.038,3.038,3.038,1
20191201|2018-12-14 07:00,14,3.034,3.041,3.034,3.041,2
20191201|2018-12-14 07:30,14,3.04,3.04,3.038,3.038,5
20191201|2018-12-14 08:00,14,3.036,3.05,3.033,3.05,127
20191201|2018-12-14 08:30,14,3.048,3.048,3.039,3.04,28
20191201|2018-12-14 09:00,14,3.039,3.039,3.039,3.039,1
20191201|2018-12-14 09:30,14,3.04,3.04,3.037,3.038,10
20191201|2018-12-14 10:00,14,3.035,3.035,3.029,3.034,70
20191201|2018-12-14 10:30,14,3.033,3.034,3.032,3.034,30
20191201|2018-12-14 11:00,14,3.04,3.04,3.036,3.036,38
20191201|2018-12-14 11:30,14,3.036,3.036,3.029,3.033,6
20191201|2018-12-14 12:00,14,3.032,3.033,3.032,3.033,28
20191201|2018-12-14 12:30,14,3.035,3.035,3.035,3.035,1
20191201|2018-12-14 13:00,14,3.046,3.046,3.046,3.046,2
20191201|2018-12-14 13:30,14,3.037,3.038,3.036,3.038,6
20191201|2018-12-14 14:00,14,3.039,3.039,3.039,3.039,1
20191201|2018-12-14 15:00,14,3.03,3.03,3.03,3.03,1
20191201|2018-12-16 23:00,17,3.041,3.041,3.037,3.037,2
20191201|2018-12-17 02:00,17,3.034,3.034,3.034,3.034,1
20191201|2018-12-17 06:30,17,3.045,3.045,3.045,3.045,2
20191201|2018-12-17 07:00,17,3.047,3.053,3.047,3.051,7
20191201|2018-12-17 07:30,17,3.046,3.047,3.046,3.047,12
20191201|2018-12-17 08:00,17,3.045,3.053,3.045,3.051,75
20191201|2018-12-17 08:30,17,3.051,3.051,3.043,3.044,42
20191201|2018-12-17 09:00,17,3.043,3.048,3.034,3.034,36
20191201|2018-12-17 09:30,17,3.034,3.04,3.034,3.034,25
20191201|2018-12-17 10:00,17,3.027,3.037,3.027,3.037,6
20191201|2018-12-17 10:30,17,3.035,3.037,3.03,3.03,6
20191201|2018-12-17 11:00,17,3.028,3.03,3.027,3.03,38
20191201|2018-12-17 11:30,17,3.002,3.002,3,3,10
20191201|2018-12-17 12:00,17,2.997,2.997,2.988,2.988,70
20191201|2018-12-17 12:30,17,2.987,2.998,2.987,2.998,12
20191201|2018-12-17 13:00,17,2.993,2.995,2.978,2.978,30
20191201|2018-12-17 13:30,17,2.981,2.985,2.981,2.985,4
20191201|2018-12-17 14:00,17,2.986,2.986,2.984,2.985,8
20191201|2018-12-17 14:30,17,2.985,2.985,2.985,2.985,17
20191201|2018-12-17 15:00,17,2.985,2.985,2.985,2.985,9
20191201|2018-12-17 15:30,17,2.99,2.99,2.99,2.99,1
20191201|2018-12-18 00:30,18,3.002,3.002,3.002,3.002,1
20191201|2018-12-18 07:00,18,3.008,3.008,3.008,3.008,3
20191201|2018-12-18 08:00,18,3.023,3.024,3.019,3.019,11
20191201|2018-12-18 08:30,18,3.023,3.03,3.023,3.025,44
20191201|2018-12-18 09:00,18,3.024,3.03,3.022,3.03,15
20191201|2018-12-18 09:30,18,3.02,3.02,3.008,3.009,54
20191201|2018-12-18 10:00,18,3.014,3.014,3.014,3.014,5
20191201|2018-12-18 11:00,18,3.024,3.024,3.024,3.024,1
20191201|2018-12-18 12:00,18,3.021,3.023,3.018,3.019,9
20191201|2018-12-18 12:30,18,3.023,3.023,3.017,3.018,9
20191201|2018-12-18 13:00,18,3.029,3.033,3.029,3.033,66
20191201|2018-12-18 14:00,18,3.022,3.022,3.021,3.021,5
20191201|2018-12-18 14:30,18,3.023,3.023,3.023,3.023,3
20191201|2018-12-19 03:00,19,3.014,3.014,3.014,3.014,1
20191201|2018-12-19 03:30,19,3.003,3.003,3.001,3.001,3
20191201|2018-12-19 04:30,19,3.002,3.002,3.002,3.002,5
20191201|2018-12-19 06:00,19,3.007,3.007,3.007,3.007,1
20191201|2018-12-19 07:00,19,2.996,2.996,2.995,2.995,3
20191201|2018-12-19 07:30,19,2.995,2.995,2.995,2.995,1
20191201|2018-12-19 08:00,19,2.995,2.995,2.994,2.994,3
20191201|2018-12-19 08:30,19,2.997,2.999,2.996,2.996,11
20191201|2018-12-19 09:00,19,2.998,2.998,2.996,2.996,4
20191201|2018-12-19 09:30,19,3,3.001,3,3.001,8
20191201|2018-12-19 10:00,19,3.003,3.004,3.002,3.004,5
20191201|2018-12-19 10:30,19,3.004,3.01,3.004,3.008,111
20191201|2018-12-19 11:00,19,3.007,3.01,3.007,3.01,5
20191201|2018-12-19 11:30,19,3.012,3.014,3.012,3.014,11
20191201|2018-12-19 12:00,19,3.013,3.013,3.013,3.013,5
20191201|2018-12-19 12:30,19,3.019,3.02,3.019,3.019,7
20191201|2018-12-19 13:00,19,3.022,3.027,3.022,3.027,22
20191201|2018-12-19 13:30,19,3.03,3.03,3.03,3.03,3
20191201|2018-12-19 14:00,19,3.027,3.028,3.026,3.026,10
20191201|2018-12-19 14:30,19,3.023,3.024,3.023,3.024,5
20191201|2018-12-19 15:00,19,3.026,3.026,3.024,3.024,5
20191201|2018-12-20 02:00,20,3.044,3.044,3.044,3.044,1
20191201|2018-12-20 06:30,20,3.048,3.048,3.048,3.048,1
20191201|2018-12-20 07:30,20,3.055,3.056,3.055,3.056,10
20191201|2018-12-20 08:00,20,3.058,3.059,3.056,3.056,10
20191201|2018-12-20 08:30,20,3.061,3.061,3.043,3.043,18
20191201|2018-12-20 09:00,20,3.038,3.042,3.034,3.042,111
20191201|2018-12-20 09:30,20,3.043,3.05,3.04,3.04,27
20191201|2018-12-20 10:00,20,3.039,3.039,3.033,3.038,19
20191201|2018-12-20 10:30,20,3.046,3.046,3.046,3.046,1
20191201|2018-12-20 11:00,20,3.029,3.036,3.023,3.036,4
20191201|2018-12-20 12:30,20,3.044,3.044,3.037,3.037,6
20191201|2018-12-20 13:00,20,3.034,3.034,3.03,3.03,11
20191201|2018-12-20 13:30,20,3.038,3.038,3.036,3.037,16
20191201|2018-12-20 14:30,20,3.038,3.038,3.034,3.034,2
20191201|2018-12-20 15:00,20,3.034,3.034,3.025,3.025,21
20191201|2018-12-20 15:30,20,3.02,3.02,3.02,3.02,2
20191201|2018-12-21 07:00,21,3.045,3.045,3.04,3.04,49
20191201|2018-12-21 07:30,21,3.038,3.038,3.038,3.038,1
20191201|2018-12-21 08:00,21,3.04,3.044,3.04,3.043,22
20191201|2018-12-21 08:30,21,3.054,3.054,3.032,3.032,18
20191201|2018-12-21 09:00,21,3.038,3.044,3.033,3.044,7
20191201|2018-12-21 09:30,21,3.044,3.054,3.044,3.054,32
20191201|2018-12-21 10:00,21,3.057,3.059,3.057,3.059,11
20191201|2018-12-21 10:30,21,3.059,3.065,3.057,3.065,17
20191201|2018-12-21 11:00,21,3.058,3.069,3.058,3.068,10
20191201|2018-12-21 11:30,21,3.062,3.065,3.055,3.059,81
20191201|2018-12-21 12:00,21,3.059,3.062,3.052,3.056,101
20191201|2018-12-21 12:30,21,3.056,3.064,3.056,3.059,115
20191201|2018-12-21 13:00,21,3.058,3.092,3.058,3.086,121
20191201|2018-12-21 13:30,21,3.078,3.078,3.078,3.078,1
20191201|2018-12-21 14:00,21,3.07,3.07,3.07,3.07,1
20191201|2018-12-21 14:30,21,3.071,3.071,3.071,3.071,2
20191201|2018-12-23 23:00,24,3.089,3.089,3.089,3.089,1
20191201|2018-12-23 23:30,24,3.086,3.088,3.086,3.088,2
20191201|2018-12-24 00:00,24,3.081,3.081,3.08,3.08,8
20191201|2018-12-24 01:00,24,3.079,3.079,3.068,3.068,2
20191201|2018-12-24 06:30,24,3.066,3.066,3.066,3.066,1
20191201|2018-12-24 07:00,24,3.064,3.064,3.035,3.035,9
20191201|2018-12-24 07:30,24,3.046,3.046,3.046,3.046,1
20191201|2018-12-24 08:00,24,3.052,3.07,3.051,3.051,164
20191201|2018-12-24 08:30,24,3.054,3.054,3.054,3.054,2
20191201|2018-12-24 09:00,24,3.06,3.066,3.057,3.057,35
20191201|2018-12-24 09:30,24,3.057,3.059,3.055,3.055,13
20191201|2018-12-24 10:00,24,3.05,3.051,3.045,3.046,19
20191201|2018-12-24 10:30,24,3.046,3.046,3.045,3.045,9
20191201|2018-12-24 11:00,24,3.049,3.051,3.049,3.051,3
20191201|2018-12-24 11:30,24,3.052,3.059,3.052,3.059,5
20191201|2018-12-24 12:00,24,3.042,3.043,3.031,3.031,11
20191201|2018-12-24 12:30,24,3.026,3.026,3.022,3.022,7
20191201|2018-12-25 17:30,26,3.05,3.05,3.05,3.05,5
20191201|2018-12-25 23:30,26,3.062,3.071,3.061,3.069,5
20191201|2018-12-26 00:30,26,3.068,3.068,3.068,3.068,1
20191201|2018-12-26 01:30,26,3.064,3.064,3.064,3.064,1
20191201|2018-12-26 03:00,26,3.05,3.05,3.05,3.05,1
20191201|2018-12-26 03:30,26,3.038,3.038,3.038,3.038,1
20191201|2018-12-26 07:30,26,3.038,3.038,3.034,3.038,29
20191201|2018-12-26 08:00,26,3.041,3.041,3.041,3.041,8
20191201|2018-12-26 08:30,26,3.054,3.054,3.054,3.054,1
20191201|2018-12-26 09:00,26,3.04,3.048,3.039,3.039,14
20191201|2018-12-26 10:30,26,3.053,3.053,3.053,3.053,1
20191201|2018-12-26 11:00,26,3.056,3.056,3.056,3.056,1
20191201|2018-12-26 11:30,26,3.053,3.053,3.048,3.051,15
20191201|2018-12-26 13:00,26,3.05,3.05,3.049,3.049,6
20191201|2018-12-26 13:30,26,3.047,3.047,3.045,3.045,2
20191201|2018-12-26 14:30,26,3.051,3.052,3.051,3.052,2
20191201|2018-12-26 15:00,26,3.053,3.054,3.049,3.049,9
20191201|2018-12-27 05:30,27,3.073,3.073,3.073,3.073,2
20191201|2018-12-27 06:30,27,3.08,3.08,3.073,3.073,4
20191201|2018-12-27 07:00,27,3.07,3.07,3.066,3.066,3
20191201|2018-12-27 07:30,27,3.071,3.071,3.071,3.071,1
20191201|2018-12-27 08:00,27,3.064,3.064,3.055,3.056,13
20191201|2018-12-27 08:30,27,3.052,3.052,3.045,3.045,34
20191201|2018-12-27 09:00,27,3.06,3.061,3.057,3.058,51
20191201|2018-12-27 09:30,27,3.059,3.059,3.052,3.052,38
20191201|2018-12-27 10:00,27,3.048,3.048,3.044,3.044,8
20191201|2018-12-27 10:30,27,3.054,3.054,3.054,3.054,36
20191201|2018-12-27 11:00,27,3.054,3.054,3.044,3.047,32
20191201|2018-12-27 11:30,27,3.046,3.046,3.045,3.045,4
20191201|2018-12-27 12:00,27,3.047,3.051,3.047,3.051,52
20191201|2018-12-27 12:30,27,3.058,3.059,3.058,3.059,8
20191201|2018-12-27 13:00,27,3.067,3.074,3.067,3.074,35
20191201|2018-12-27 14:00,27,3.068,3.068,3.068,3.068,1
20191201|2018-12-27 14:30,27,3.065,3.065,3.065,3.065,1
20191201|2018-12-27 19:00,28,3.07,3.071,3.07,3.071,2
20191201|2018-12-28 06:00,28,3.071,3.072,3.071,3.072,2
20191201|2018-12-28 07:30,28,3.061,3.072,3.061,3.071,4
20191201|2018-12-28 08:00,28,3.069,3.07,3.067,3.069,15
20191201|2018-12-28 09:00,28,3.076,3.076,3.072,3.072,15
20191201|2018-12-28 09:30,28,3.073,3.073,3.073,3.073,2
20191201|2018-12-28 10:00,28,3.071,3.071,3.071,3.071,1
20191201|2018-12-28 10:30,28,3.065,3.065,3.06,3.06,7
20191201|2018-12-28 11:00,28,3.057,3.061,3.057,3.061,6
20191201|2018-12-28 11:30,28,3.061,3.061,3.059,3.059,4
20191201|2018-12-28 12:00,28,3.054,3.054,3.047,3.047,42
20191201|2018-12-28 12:30,28,3.043,3.043,3.035,3.035,19
20191201|2018-12-28 13:00,28,3.033,3.036,3.033,3.035,6
20191201|2018-12-28 14:00,28,3.047,3.047,3.039,3.039,2
20191201|2018-12-30 17:00,31,3.02,3.02,3.017,3.017,2
20191201|2018-12-30 17:30,31,3.019,3.034,3.019,3.031,38
20191201|2018-12-30 18:00,31,3.021,3.034,3.021,3.034,20
20191201|2018-12-30 19:30,31,3.035,3.035,3.035,3.035,1
20191201|2018-12-30 20:00,31,3.035,3.038,3.035,3.038,4
20191201|2018-12-30 20:30,31,3.038,3.038,3.038,3.038,10
20191201|2018-12-30 21:00,31,3.038,3.038,3.038,3.038,3
20191201|2018-12-30 22:30,31,3.035,3.035,3.035,3.035,1
20191201|2018-12-30 23:30,31,3.028,3.036,3.027,3.03,18
20191201|2018-12-31 00:00,31,3.036,3.036,3.03,3.03,6
20191201|2018-12-31 04:00,31,3.011,3.019,3.009,3.018,44
20191201|2018-12-31 04:30,31,3.019,3.019,3.019,3.019,1
20191201|2018-12-31 07:00,31,3.028,3.028,3.028,3.028,1
20191201|2018-12-31 07:30,31,3.03,3.03,3.03,3.03,1
20191201|2018-12-31 08:00,31,3.035,3.035,3.032,3.032,4
20191201|2018-12-31 08:30,31,3.025,3.025,3.018,3.018,6
20191201|2018-12-31 09:00,31,3.006,3.012,3.006,3.009,23
20191201|2018-12-31 09:30,31,3.009,3.009,3.004,3.004,22
20191201|2018-12-31 10:00,31,3.005,3.005,3.003,3.003,3
20191201|2018-12-31 10:30,31,2.995,2.999,2.992,2.999,28
20191201|2018-12-31 11:00,31,3,3,3,3,1
20191201|2018-12-31 11:30,31,2.997,2.997,2.997,2.997,1
20191201|2018-12-31 12:00,31,2.992,2.992,2.985,2.985,2
20191201|2018-12-31 12:30,31,2.984,2.984,2.966,2.966,27
20191201|2018-12-31 13:00,31,2.965,2.965,2.939,2.939,45
20191201|2018-12-31 13:30,31,2.952,2.967,2.952,2.967,8
20191201|2019-01-01 21:30,2,2.964,2.964,2.964,2.964,3
20191201|2019-01-01 22:00,2,2.97,2.974,2.96,2.972,105
20191201|2019-01-01 23:30,2,2.963,2.973,2.96,2.96,51
20191201|2019-01-02 00:00,2,2.972,2.973,2.96,2.973,44
20191201|2019-01-02 00:30,2,2.963,2.963,2.963,2.963,2
20191201|2019-01-02 02:30,2,2.961,2.961,2.961,2.961,1
20191201|2019-01-02 07:00,2,2.961,2.961,2.961,2.961,1
20191201|2019-01-02 07:30,2,2.961,2.969,2.947,2.949,50
20191201|2019-01-02 08:00,2,2.955,2.955,2.934,2.94,60
20191201|2019-01-02 08:30,2,2.946,2.952,2.937,2.95,57
20191201|2019-01-02 09:00,2,2.952,2.957,2.944,2.946,209
20191201|2019-01-02 09:30,2,2.945,2.957,2.934,2.955,830
20191201|2019-01-02 10:00,2,2.955,2.956,2.939,2.941,581
20191201|2019-01-02 10:30,2,2.941,2.944,2.915,2.915,1013
20191201|2019-01-02 11:00,2,2.914,2.925,2.901,2.921,796
20191201|2019-01-02 11:30,2,2.921,2.928,2.915,2.915,721
20191201|2019-01-02 12:00,2,2.915,2.922,2.905,2.917,754
20191201|2019-01-02 12:30,2,2.918,2.925,2.91,2.913,761
20191201|2019-01-02 13:00,2,2.913,2.916,2.876,2.881,734
20191201|2019-01-02 13:30,2,2.888,2.892,2.886,2.892,4
20191201|2019-01-02 14:00,2,2.893,2.893,2.888,2.892,25
20191201|2019-01-02 14:30,2,2.895,2.895,2.895,2.895,3
20191201|2019-01-02 15:00,2,2.898,2.898,2.898,2.898,1
20191201|2019-01-02 15:30,2,2.902,2.902,2.902,2.902,1
20191201|2019-01-02 22:30,3,2.893,2.902,2.891,2.891,46
20191201|2019-01-02 23:00,3,2.901,2.902,2.886,2.886,178
20191201|2019-01-02 23:30,3,2.886,2.896,2.884,2.884,96
20191201|2019-01-03 05:00,3,2.902,2.903,2.902,2.902,3
20191201|2019-01-03 05:30,3,2.903,2.913,2.903,2.913,4
20191201|2019-01-03 06:30,3,2.892,2.892,2.892,2.892,1
20191201|2019-01-03 07:00,3,2.88,2.88,2.88,2.88,3
20191201|2019-01-03 07:30,3,2.873,2.873,2.873,2.873,1
20191201|2019-01-03 08:00,3,2.868,2.887,2.867,2.884,163
20191201|2019-01-03 08:30,3,2.884,2.886,2.875,2.876,192
20191201|2019-01-03 09:00,3,2.876,2.878,2.87,2.872,199
20191201|2019-01-03 09:30,3,2.873,2.878,2.867,2.87,192
20191201|2019-01-03 10:00,3,2.869,2.876,2.868,2.871,46
20191201|2019-01-03 10:30,3,2.87,2.881,2.862,2.872,289
20191201|2019-01-03 11:00,3,2.884,2.885,2.88,2.885,5
20191201|2019-01-03 11:30,3,2.888,2.888,2.888,2.888,18
20191201|2019-01-03 12:00,3,2.884,2.884,2.884,2.884,2
20191201|2019-01-03 12:30,3,2.885,2.885,2.885,2.885,1
20191201|2019-01-03 13:00,3,2.881,2.881,2.877,2.878,24
20191201|2019-01-03 13:30,3,2.876,2.877,2.876,2.876,5
20191201|2019-01-03 14:00,3,2.879,2.879,2.879,2.879,1
20191201|2019-01-03 14:30,3,2.878,2.879,2.878,2.879,2
20191201|2019-01-03 17:00,4,2.896,2.905,2.896,2.905,7
20191201|2019-01-03 18:30,4,2.867,2.887,2.867,2.885,100
20191201|2019-01-03 22:30,4,2.893,2.893,2.893,2.893,1
20191201|2019-01-04 02:30,4,2.895,2.895,2.895,2.895,1
20191201|2019-01-04 04:30,4,2.897,2.897,2.897,2.897,1
20191201|2019-01-04 06:00,4,2.885,2.885,2.885,2.885,1
20191201|2019-01-04 06:30,4,2.896,2.896,2.896,2.896,1
20191201|2019-01-04 07:00,4,2.9,2.902,2.9,2.902,2
20191201|2019-01-04 07:30,4,2.906,2.915,2.905,2.915,18
20191201|2019-01-04 08:00,4,2.923,2.923,2.903,2.903,16
20191201|2019-01-04 08:30,4,2.904,2.911,2.901,2.904,73
20191201|2019-01-04 09:00,4,2.904,2.906,2.902,2.903,17
20191201|2019-01-04 09:30,4,2.899,2.909,2.891,2.909,17
20191201|2019-01-04 10:00,4,2.906,2.915,2.905,2.905,31
20191201|2019-01-04 10:30,4,2.907,2.91,2.907,2.907,14
20191201|2019-01-04 11:00,4,2.914,2.921,2.907,2.921,25
20191201|2019-01-04 11:30,4,2.927,2.938,2.924,2.938,26
20191201|2019-01-04 12:00,4,2.93,2.933,2.927,2.933,9
20191201|2019-01-04 12:30,4,2.933,2.933,2.928,2.931,24
20191201|2019-01-04 13:00,4,2.931,2.937,2.927,2.935,33
20191201|2019-01-04 13:30,4,2.938,2.938,2.927,2.931,49
20191201|2019-01-04 14:00,4,2.936,2.936,2.935,2.935,11
20191201|2019-01-04 14:30,4,2.935,2.935,2.933,2.934,57
20191201|2019-01-04 15:00,4,2.937,2.937,2.936,2.936,9
20191201|2019-01-06 21:30,7,2.914,2.914,2.914,2.914,1
20191201|2019-01-06 22:30,7,2.912,2.912,2.903,2.903,2
20191201|2019-01-06 23:00,7,2.921,2.921,2.92,2.92,2
20191201|2019-01-06 23:30,7,2.923,2.925,2.923,2.925,3
20191201|2019-01-07 01:30,7,2.913,2.913,2.913,2.913,1
20191201|2019-01-07 08:00,7,2.934,2.939,2.923,2.938,229
20191201|2019-01-07 08:30,7,2.939,2.939,2.931,2.933,25
20191201|2019-01-07 09:00,7,2.933,2.94,2.932,2.939,37
20191201|2019-01-07 09:30,7,2.937,2.947,2.936,2.947,20
20191201|2019-01-07 10:00,7,2.952,2.964,2.952,2.964,3
20191201|2019-01-07 10:30,7,2.956,2.958,2.948,2.953,31
20191201|2019-01-07 11:00,7,2.951,2.956,2.951,2.954,151
20191201|2019-01-07 11:30,7,2.955,2.958,2.955,2.956,52
20191201|2019-01-07 12:00,7,2.952,2.952,2.951,2.952,85
20191201|2019-01-07 12:30,7,2.954,2.954,2.954,2.954,1
20191201|2019-01-07 13:00,7,2.957,2.96,2.957,2.96,16
20191201|2019-01-07 13:30,7,2.955,2.955,2.955,2.955,30
20191201|2019-01-07 14:00,7,2.953,2.955,2.951,2.954,32
20191201|2019-01-07 14:30,7,2.955,2.955,2.955,2.955,1
20191201|2019-01-07 15:00,7,2.95,2.955,2.95,2.955,9
20191201|2019-01-07 23:00,8,2.979,2.981,2.979,2.981,2
20191201|2019-01-08 01:00,8,2.988,2.991,2.988,2.991,2
20191201|2019-01-08 01:30,8,2.985,2.985,2.985,2.985,1
20191201|2019-01-08 03:00,8,2.991,2.991,2.989,2.989,2
20191201|2019-01-08 07:00,8,2.982,2.982,2.982,2.982,1
20191201|2019-01-08 07:30,8,2.978,2.983,2.978,2.983,3
20191201|2019-01-08 08:00,8,2.981,2.993,2.976,2.993,183
20191201|2019-01-08 08:30,8,2.998,3.003,2.993,3.003,63
20191201|2019-01-08 09:00,8,2.997,3.003,2.995,3.003,61
20191201|2019-01-08 09:30,8,3.007,3.008,3.007,3.007,26
20191201|2019-01-08 10:00,8,3.009,3.009,3.002,3.002,53
20191201|2019-01-08 10:30,8,3.001,3.004,2.992,3.004,29
20191201|2019-01-08 11:00,8,3.008,3.011,3.006,3.01,9
20191201|2019-01-08 11:30,8,3.009,3.011,3.009,3.011,8
20191201|2019-01-08 12:30,8,3.003,3.004,2.995,2.995,16
20191201|2019-01-08 13:00,8,2.993,2.993,2.985,2.985,8
20191201|2019-01-08 13:30,8,2.982,2.983,2.982,2.983,2
20191201|2019-01-08 14:00,8,2.992,2.992,2.992,2.992,1
20191201|2019-01-08 14:30,8,2.99,2.99,2.99,2.99,1
20191201|2019-01-08 15:00,8,2.992,2.996,2.992,2.996,2
20191201|2019-01-08 15:30,8,2.994,2.994,2.994,2.994,10
20191201|2019-01-08 17:00,9,2.987,3.014,2.987,3.014,70
20191201|2019-01-08 23:00,9,3.008,3.008,3.008,3.008,1
20191201|2019-01-09 03:30,9,3.015,3.015,3.015,3.015,1
20191201|2019-01-09 06:30,9,3.013,3.013,3.013,3.013,1
20191201|2019-01-09 07:00,9,2.999,2.999,2.999,2.999,1
20191201|2019-01-09 07:30,9,3.004,3.016,3.003,3.016,18
20191201|2019-01-09 08:00,9,3.006,3.012,3.001,3.012,10
20191201|2019-01-09 08:30,9,3.008,3.008,3.007,3.008,27
20191201|2019-01-09 09:00,9,3.012,3.016,3.008,3.014,54
20191201|2019-01-09 09:30,9,3.008,3.014,3.007,3.011,52
20191201|2019-01-09 10:00,9,3.014,3.021,3.013,3.016,32
20191201|2019-01-09 10:30,9,3.019,3.019,3.019,3.019,1
20191201|2019-01-09 11:00,9,3.016,3.018,3.015,3.015,11
20191201|2019-01-09 11:30,9,3.022,3.023,3.013,3.013,15
20191201|2019-01-09 12:00,9,3.014,3.014,3.012,3.012,16
20191201|2019-01-09 12:30,9,3.01,3.01,3.008,3.008,6
20191201|2019-01-09 13:00,9,3.006,3.006,3.005,3.005,32
20191201|2019-01-09 13:30,9,3.007,3.014,3.007,3.014,30
20191201|2019-01-10 04:00,10,3.019,3.019,3.019,3.019,1
20191201|2019-01-10 05:30,10,3.023,3.028,3.023,3.028,51
20191201|2019-01-10 07:00,10,3.031,3.04,3.031,3.04,2
20191201|2019-01-10 07:30,10,3.038,3.039,3.038,3.039,11
20191201|2019-01-10 08:00,10,3.047,3.05,3.033,3.033,102
20191201|2019-01-10 08:30,10,3.034,3.038,3.027,3.034,59
20191201|2019-01-10 09:00,10,3.033,3.039,3.033,3.034,11
20191201|2019-01-10 09:30,10,3.034,3.036,3.028,3.028,16
20191201|2019-01-10 10:00,10,3.028,3.038,3.023,3.038,23
20191201|2019-01-10 10:30,10,3.04,3.04,3.023,3.033,5
20191201|2019-01-10 11:00,10,3.034,3.034,3.029,3.029,2
20191201|2019-01-10 11:30,10,3.03,3.03,3.03,3.03,1
20191201|2019-01-10 12:00,10,3.033,3.038,3.033,3.038,8
20191201|2019-01-10 12:30,10,3.035,3.036,3.034,3.034,37
20191201|2019-01-10 13:00,10,3.027,3.027,3.014,3.014,8
20191201|2019-01-10 13:30,10,3.019,3.02,3.013,3.02,34
20191201|2019-01-10 14:00,10,3.021,3.021,3.021,3.021,1
20191201|2019-01-10 15:00,10,3.021,3.021,3.017,3.018,68
20191201|2019-01-10 15:30,10,3.017,3.017,3.016,3.016,20
20191201|2019-01-10 17:00,11,3.01,3.045,3.01,3.045,80
20191201|2019-01-11 00:00,11,3.042,3.042,3.042,3.042,6
20191201|2019-01-11 02:30,11,3.043,3.043,3.042,3.042,4
20191201|2019-01-11 06:30,11,3.045,3.045,3.045,3.045,1
20191201|2019-01-11 07:00,11,3.044,3.044,3.044,3.044,1
20191201|2019-01-11 07:30,11,3.041,3.042,3.038,3.038,11
20191201|2019-01-11 08:00,11,3.034,3.044,3.034,3.044,228
20191201|2019-01-11 08:30,11,3.044,3.045,3.037,3.037,37
20191201|2019-01-11 09:00,11,3.036,3.041,3.036,3.041,6
20191201|2019-01-11 09:30,11,3.043,3.043,3.043,3.043,15
20191201|2019-01-11 10:00,11,3.043,3.044,3.043,3.044,10
20191201|2019-01-11 10:30,11,3.045,3.048,3.043,3.044,40
20191201|2019-01-11 11:00,11,3.05,3.052,3.047,3.047,25
20191201|2019-01-11 11:30,11,3.054,3.056,3.05,3.05,53
20191201|2019-01-11 12:00,11,3.056,3.056,3.05,3.05,78
20191201|2019-01-11 12:30,11,3.058,3.065,3.058,3.063,12
20191201|2019-01-11 13:00,11,3.062,3.062,3.052,3.053,80
20191201|2019-01-11 13:30,11,3.055,3.068,3.052,3.067,78
20191201|2019-01-11 14:00,11,3.067,3.075,3.067,3.075,21
20191201|2019-01-11 14:30,11,3.069,3.069,3.06,3.06,3
20191201|2019-01-11 15:00,11,3.059,3.062,3.054,3.061,18
20191201|2019-01-13 17:00,14,3.103,3.103,3.101,3.101,22
20191201|2019-01-13 17:30,14,3.101,3.101,3.101,3.101,1
20191201|2019-01-13 18:30,14,3.101,3.101,3.101,3.101,1
20191201|2019-01-13 19:00,14,3.098,3.098,3.098,3.098,1
20191201|2019-01-13 22:00,14,3.11,3.11,3.11,3.11,4
20191201|2019-01-13 23:00,14,3.11,3.11,3.11,3.11,6
20191201|2019-01-14 01:30,14,3.103,3.103,3.1,3.1,10
20191201|2019-01-14 05:30,14,3.108,3.108,3.108,3.108,1
20191201|2019-01-14 06:00,14,3.116,3.118,3.116,3.118,3
20191201|2019-01-14 06:30,14,3.12,3.121,3.12,3.121,8
20191201|2019-01-14 07:00,14,3.11,3.11,3.107,3.107,32
20191201|2019-01-14 07:30,14,3.109,3.109,3.109,3.109,1
20191201|2019-01-14 08:00,14,3.116,3.125,3.116,3.125,29
20191201|2019-01-14 08:30,14,3.117,3.135,3.117,3.135,23
20191201|2019-01-14 09:30,14,3.138,3.138,3.131,3.131,20
20191201|2019-01-14 10:00,14,3.13,3.133,3.13,3.13,11
20191201|2019-01-14 10:30,14,3.129,3.138,3.129,3.138,37
20191201|2019-01-14 11:00,14,3.137,3.138,3.121,3.121,41
20191201|2019-01-14 11:30,14,3.12,3.12,3.115,3.12,32
20191201|2019-01-14 12:00,14,3.12,3.12,3.112,3.119,73
20191201|2019-01-14 12:30,14,3.125,3.129,3.124,3.129,18
20191201|2019-01-14 13:00,14,3.129,3.134,3.124,3.124,53
20191201|2019-01-14 13:30,14,3.126,3.128,3.126,3.128,4
20191201|2019-01-14 14:30,14,3.115,3.115,3.115,3.115,2
20191201|2019-01-14 15:00,14,3.117,3.117,3.116,3.116,9
20191201|2019-01-14 15:30,14,3.114,3.114,3.11,3.11,43
20191201|2019-01-14 17:00,15,3.111,3.147,3.111,3.138,210
20191201|2019-01-14 17:30,15,3.123,3.123,3.123,3.123,1
20191201|2019-01-15 01:30,15,3.137,3.137,3.11,3.11,12
20191201|2019-01-15 02:00,15,3.132,3.132,3.132,3.132,1
20191201|2019-01-15 02:30,15,3.11,3.12,3.11,3.12,4
20191201|2019-01-15 03:00,15,3.12,3.12,3.11,3.11,2
20191201|2019-01-15 03:30,15,3.11,3.11,3.108,3.108,2
20191201|2019-01-15 05:30,15,3.105,3.105,3.098,3.102,6
20191201|2019-01-15 07:30,15,3.106,3.115,3.106,3.115,26
20191201|2019-01-15 08:00,15,3.12,3.12,3.105,3.114,70
20191201|2019-01-15 08:30,15,3.114,3.118,3.11,3.111,12
20191201|2019-01-15 09:00,15,3.105,3.112,3.103,3.107,16
20191201|2019-01-15 09:30,15,3.098,3.1,3.09,3.09,20
20191201|2019-01-15 10:00,15,3.088,3.09,3.078,3.083,6
20191201|2019-01-15 10:30,15,3.074,3.095,3.074,3.095,48
20191201|2019-01-15 11:00,15,3.088,3.09,3.086,3.086,54
20191201|2019-01-15 11:30,15,3.092,3.092,3.092,3.092,1
20191201|2019-01-15 12:30,15,3.085,3.085,3.085,3.085,9
20191201|2019-01-15 13:00,15,3.084,3.086,3.067,3.069,24
20191201|2019-01-15 13:30,15,3.07,3.082,3.07,3.082,17
20191201|2019-01-15 14:30,15,3.067,3.067,3.067,3.067,3
20191201|2019-01-15 15:30,15,3.063,3.063,3.051,3.051,11
20191201|2019-01-15 18:30,16,3.051,3.051,3.05,3.05,2
20191201|2019-01-15 21:30,16,3.052,3.052,3.052,3.052,1
20191201|2019-01-15 23:30,16,3.034,3.049,3.034,3.049,6
20191201|2019-01-16 00:00,16,3.044,3.044,3.044,3.044,1
20191201|2019-01-16 03:00,16,3.058,3.058,3.058,3.058,1
20191201|2019-01-16 04:00,16,3.076,3.081,3.076,3.081,2
20191201|2019-01-16 06:00,16,3.073,3.073,3.073,3.073,1
20191201|2019-01-16 06:30,16,3.08,3.08,3.08,3.08,1
20191201|2019-01-16 07:00,16,3.088,3.093,3.088,3.093,9
20191201|2019-01-16 07:30,16,3.099,3.107,3.099,3.107,5
20191201|2019-01-16 08:00,16,3.108,3.115,3.104,3.106,104
20191201|2019-01-16 08:30,16,3.105,3.113,3.105,3.108,239
20191201|2019-01-16 09:00,16,3.107,3.108,3.107,3.108,45
20191201|2019-01-16 09:30,16,3.115,3.115,3.113,3.115,19
20191201|2019-01-16 10:00,16,3.113,3.116,3.104,3.104,26
20191201|2019-01-16 10:30,16,3.101,3.101,3.097,3.097,5
20191201|2019-01-16 11:00,16,3.094,3.094,3.067,3.068,156
20191201|2019-01-16 11:30,16,3.086,3.089,3.085,3.085,310
20191201|2019-01-16 12:00,16,3.086,3.086,3.073,3.073,19
20191201|2019-01-16 12:30,16,3.072,3.072,3.062,3.063,8
20191201|2019-01-16 13:00,16,3.069,3.076,3.056,3.067,31
20191201|2019-01-16 13:30,16,3.068,3.07,3.059,3.067,51
20191201|2019-01-16 14:00,16,3.071,3.074,3.071,3.073,8
20191201|2019-01-16 14:30,16,3.077,3.077,3.077,3.077,1
20191201|2019-01-16 15:00,16,3.074,3.076,3.074,3.076,8
20191201|2019-01-16 15:30,16,3.082,3.082,3.082,3.082,7
20191201|2019-01-16 22:00,17,3.094,3.095,3.094,3.095,2
20191201|2019-01-16 22:30,17,3.095,3.095,3.095,3.095,1
20191201|2019-01-17 00:30,17,3.075,3.083,3.075,3.083,8
20191201|2019-01-17 02:30,17,3.1,3.1,3.1,3.1,1
20191201|2019-01-17 03:30,17,3.1,3.1,3.1,3.1,3
20191201|2019-01-17 05:30,17,3.102,3.102,3.102,3.102,1
20191201|2019-01-17 06:00,17,3.097,3.097,3.097,3.097,1
20191201|2019-01-17 06:30,17,3.098,3.115,3.098,3.11,11
20191201|2019-01-17 07:00,17,3.109,3.109,3.106,3.106,7
20191201|2019-01-17 07:30,17,3.106,3.106,3.106,3.106,34
20191201|2019-01-17 08:00,17,3.099,3.099,3.09,3.093,5
20191201|2019-01-17 09:00,17,3.1,3.1,3.095,3.095,3
20191201|2019-01-17 09:30,17,3.097,3.1,3.084,3.087,24
20191201|2019-01-17 10:00,17,3.088,3.092,3.078,3.078,38
20191201|2019-01-17 10:30,17,3.079,3.092,3.079,3.092,5
20191201|2019-01-17 11:00,17,3.091,3.1,3.091,3.099,12
20191201|2019-01-17 11:30,17,3.103,3.107,3.103,3.107,3
20191201|2019-01-17 12:00,17,3.104,3.104,3.104,3.104,1
20191201|2019-01-17 12:30,17,3.092,3.092,3.089,3.089,7
20191201|2019-01-17 13:00,17,3.088,3.097,3.086,3.097,13
20191201|2019-01-17 13:30,17,3.09,3.093,3.087,3.093,10
20191201|2019-01-17 14:30,17,3.089,3.089,3.089,3.089,1
20191201|2019-01-17 15:00,17,3.087,3.087,3.087,3.087,2
20191201|2019-01-17 15:30,17,3.086,3.086,3.086,3.086,1
20191201|2019-01-17 17:30,18,3.09,3.09,3.09,3.09,2
20191201|2019-01-18 03:30,18,3.089,3.089,3.089,3.089,1
20191201|2019-01-18 04:00,18,3.087,3.087,3.087,3.087,1
20191201|2019-01-18 06:00,18,3.087,3.087,3.087,3.087,1
20191201|2019-01-18 07:00,18,3.085,3.089,3.085,3.089,3
20191201|2019-01-18 07:30,18,3.081,3.081,3.081,3.081,2
20191201|2019-01-18 08:00,18,3.083,3.085,3.08,3.083,42
20191201|2019-01-18 08:30,18,3.085,3.085,3.085,3.085,1
20191201|2019-01-18 09:00,18,3.089,3.09,3.086,3.09,34
20191201|2019-01-18 09:30,18,3.08,3.086,3.072,3.077,35
20191201|2019-01-18 10:00,18,3.075,3.082,3.075,3.082,5
20191201|2019-01-18 10:30,18,3.084,3.09,3.084,3.09,5
20191201|2019-01-18 11:00,18,3.091,3.098,3.091,3.097,25
20191201|2019-01-18 12:00,18,3.107,3.107,3.104,3.104,6
20191201|2019-01-18 12:30,18,3.116,3.116,3.116,3.116,1
20191201|2019-01-18 13:00,18,3.127,3.13,3.122,3.129,113
20191201|2019-01-18 13:30,18,3.122,3.122,3.116,3.116,12
20191201|2019-01-18 15:00,18,3.125,3.126,3.125,3.126,2
20191201|2019-01-20 17:00,22,3.111,3.127,3.108,3.12,24
20191201|2019-01-20 20:00,22,3.104,3.113,3.104,3.113,2
20191201|2019-01-20 22:00,22,3.116,3.116,3.116,3.116,1
20191201|2019-01-21 08:00,22,3.115,3.115,3.115,3.115,3
20191201|2019-01-21 08:30,22,3.119,3.126,3.119,3.122,3
20191201|2019-01-21 11:00,22,3.109,3.109,3.109,3.109,1
20191201|2019-01-21 11:30,22,3.1,3.1,3.1,3.1,1
20191201|2019-01-21 17:00,22,3.098,3.117,3.098,3.117,64
20191201|2019-01-21 17:30,22,3.106,3.117,3.103,3.114,96
20191201|2019-01-21 20:30,22,3.117,3.117,3.117,3.117,1
20191201|2019-01-22 02:00,22,3.097,3.097,3.097,3.097,1
20191201|2019-01-22 06:00,22,3.097,3.098,3.097,3.098,4
20191201|2019-01-22 06:30,22,3.104,3.104,3.104,3.104,1
20191201|2019-01-22 07:00,22,3.095,3.095,3.089,3.089,7
20191201|2019-01-22 07:30,22,3.089,3.093,3.085,3.085,17
20191201|2019-01-22 08:00,22,3.095,3.096,3.093,3.096,5
20191201|2019-01-22 08:30,22,3.097,3.097,3.093,3.093,5
20191201|2019-01-22 09:00,22,3.096,3.096,3.093,3.093,10
20191201|2019-01-22 09:30,22,3.096,3.099,3.096,3.099,10
20191201|2019-01-22 10:00,22,3.11,3.11,3.109,3.11,63
20191201|2019-01-22 10:30,22,3.11,3.113,3.104,3.104,12
20191201|2019-01-22 11:00,22,3.1,3.1,3.1,3.1,1
20191201|2019-01-22 11:30,22,3.098,3.099,3.089,3.089,11
20191201|2019-01-22 12:00,22,3.092,3.092,3.092,3.092,1
20191201|2019-01-22 12:30,22,3.096,3.096,3.096,3.096,3
20191201|2019-01-22 13:00,22,3.091,3.096,3.089,3.09,15
20191201|2019-01-22 13:30,22,3.097,3.099,3.097,3.099,25
20191201|2019-01-22 14:30,22,3.096,3.096,3.096,3.096,9
20191201|2019-01-22 15:00,22,3.098,3.098,3.098,3.098,8
20191201|2019-01-22 17:00,23,3.081,3.117,3.081,3.117,156
20191201|2019-01-22 21:30,23,3.116,3.116,3.116,3.116,1
20191201|2019-01-23 01:00,23,3.12,3.12,3.12,3.12,3
20191201|2019-01-23 01:30,23,3.122,3.122,3.122,3.122,1
20191201|2019-01-23 04:30,23,3.122,3.122,3.122,3.122,1
20191201|2019-01-23 05:30,23,3.121,3.121,3.121,3.121,20
20191201|2019-01-23 06:00,23,3.121,3.121,3.121,3.121,7
20191201|2019-01-23 07:00,23,3.126,3.13,3.126,3.13,6
20191201|2019-01-23 07:30,23,3.132,3.133,3.118,3.118,7
20191201|2019-01-23 08:00,23,3.122,3.126,3.118,3.119,183
20191201|2019-01-23 08:30,23,3.12,3.127,3.116,3.126,83
20191201|2019-01-23 09:00,23,3.124,3.128,3.124,3.128,15
20191201|2019-01-23 09:30,23,3.127,3.128,3.127,3.128,5
20191201|2019-01-23 10:00,23,3.119,3.122,3.118,3.119,17
20191201|2019-01-23 11:00,23,3.117,3.117,3.092,3.092,187
20191201|2019-01-23 11:30,23,3.093,3.097,3.093,3.096,16
20191201|2019-01-23 12:00,23,3.087,3.087,3.07,3.07,26
20191201|2019-01-23 12:30,23,3.079,3.079,3.079,3.079,34
20191201|2019-01-23 13:00,23,3.08,3.081,3.078,3.081,45
20191201|2019-01-23 13:30,23,3.077,3.088,3.077,3.088,2
20191201|2019-01-23 15:00,23,3.088,3.088,3.088,3.088,1
20191201|2019-01-23 18:30,24,3.097,3.097,3.097,3.097,1
20191201|2019-01-23 23:30,24,3.089,3.089,3.089,3.089,1
20191201|2019-01-24 01:30,24,3.091,3.091,3.091,3.091,1
20191201|2019-01-24 02:00,24,3.1,3.104,3.099,3.099,6
20191201|2019-01-24 05:00,24,3.11,3.11,3.11,3.11,1
20191201|2019-01-24 05:30,24,3.108,3.116,3.108,3.116,12
20191201|2019-01-24 06:00,24,3.117,3.122,3.117,3.12,6
20191201|2019-01-24 07:00,24,3.125,3.125,3.11,3.11,11
20191201|2019-01-24 07:30,24,3.115,3.116,3.115,3.116,2
20191201|2019-01-24 08:00,24,3.108,3.11,3.102,3.11,50
20191201|2019-01-24 08:30,24,3.11,3.11,3.11,3.11,97
20191201|2019-01-24 09:00,24,3.11,3.11,3.11,3.11,4
20191201|2019-01-24 09:30,24,3.102,3.102,3.1,3.102,103
20191201|2019-01-24 10:00,24,3.108,3.118,3.108,3.117,125
20191201|2019-01-24 10:30,24,3.109,3.109,3.109,3.109,1
20191201|2019-01-24 11:00,24,3.103,3.103,3.103,3.103,1
20191201|2019-01-24 11:30,24,3.109,3.112,3.109,3.111,12
20191201|2019-01-24 12:30,24,3.112,3.112,3.104,3.109,122
20191201|2019-01-24 13:00,24,3.109,3.123,3.105,3.123,308
20191201|2019-01-24 13:30,24,3.112,3.117,3.112,3.117,2
20191201|2019-01-24 14:30,24,3.12,3.12,3.12,3.12,1
20191201|2019-01-24 15:00,24,3.116,3.116,3.116,3.116,5
20191201|2019-01-24 18:00,25,3.123,3.13,3.118,3.118,4
20191201|2019-01-24 19:30,25,3.126,3.126,3.125,3.125,2
20191201|2019-01-25 01:30,25,3.12,3.121,3.117,3.117,10
20191201|2019-01-25 04:30,25,3.116,3.116,3.116,3.116,1
20191201|2019-01-25 07:30,25,3.109,3.109,3.095,3.095,8
20191201|2019-01-25 08:00,25,3.101,3.101,3.101,3.101,1
20191201|2019-01-25 08:30,25,3.106,3.108,3.106,3.108,4
20191201|2019-01-25 09:00,25,3.109,3.113,3.109,3.113,2
20191201|2019-01-25 09:30,25,3.113,3.113,3.113,3.113,7
20191201|2019-01-25 10:00,25,3.123,3.123,3.123,3.123,1
20191201|2019-01-25 10:30,25,3.132,3.137,3.128,3.137,27
20191201|2019-01-25 11:00,25,3.134,3.135,3.133,3.135,11
20191201|2019-01-25 11:30,25,3.143,3.145,3.142,3.142,20
20191201|2019-01-25 12:00,25,3.138,3.138,3.137,3.137,14
20191201|2019-01-25 12:30,25,3.135,3.137,3.134,3.137,5
20191201|2019-01-25 13:00,25,3.136,3.146,3.135,3.146,221
20191201|2019-01-25 13:30,25,3.142,3.142,3.136,3.137,150
20191201|2019-01-25 14:00,25,3.137,3.137,3.134,3.134,47
20191201|2019-01-25 14:30,25,3.131,3.133,3.13,3.13,86
20191201|2019-01-25 15:30,25,3.127,3.127,3.127,3.127,1
20191201|2019-01-27 17:00,28,3.087,3.087,3.065,3.065,2
20191201|2019-01-27 23:30,28,3.104,3.104,3.104,3.104,1
20191201|2019-01-28 01:30,28,3.091,3.091,3.091,3.091,1
20191201|2019-01-28 03:00,28,3.102,3.102,3.102,3.102,1
20191201|2019-01-28 03:30,28,3.104,3.105,3.104,3.105,7
20191201|2019-01-28 06:00,28,3.11,3.115,3.11,3.115,7
20191201|2019-01-28 06:30,28,3.119,3.125,3.115,3.115,10
20191201|2019-01-28 07:00,28,3.104,3.104,3.104,3.104,2
20191201|2019-01-28 08:00,28,3.1,3.113,3.099,3.113,17
20191201|2019-01-28 08:30,28,3.115,3.116,3.113,3.116,10
20191201|2019-01-28 09:00,28,3.115,3.117,3.115,3.117,13
20191201|2019-01-28 09:30,28,3.117,3.119,3.117,3.119,11
20191201|2019-01-28 10:00,28,3.112,3.116,3.112,3.115,24
20191201|2019-01-28 11:00,28,3.115,3.121,3.112,3.112,14
20191201|2019-01-28 11:30,28,3.111,3.111,3.111,3.111,28
20191201|2019-01-28 12:30,28,3.112,3.112,3.1,3.103,12
20191201|2019-01-28 13:00,28,3.102,3.102,3.091,3.102,47
20191201|2019-01-28 13:30,28,3.101,3.108,3.101,3.108,2
20191201|2019-01-28 14:00,28,3.1,3.1,3.1,3.1,1
20191201|2019-01-28 14:30,28,3.098,3.107,3.096,3.107,51
20191201|2019-01-28 15:00,28,3.108,3.108,3.108,3.108,1
20191201|2019-01-29 03:00,29,3.117,3.117,3.117,3.117,1
20191201|2019-01-29 07:00,29,3.113,3.113,3.113,3.113,6
20191201|2019-01-29 07:30,29,3.113,3.113,3.08,3.085,34
20191201|2019-01-29 08:00,29,3.087,3.09,3.087,3.089,73
20191201|2019-01-29 08:30,29,3.092,3.095,3.084,3.084,26
20191201|2019-01-29 09:00,29,3.086,3.087,3.08,3.081,6
20191201|2019-01-29 09:30,29,3.094,3.097,3.094,3.097,51
20191201|2019-01-29 10:00,29,3.096,3.104,3.096,3.103,19
20191201|2019-01-29 10:30,29,3.106,3.106,3.094,3.095,21
20191201|2019-01-29 11:00,29,3.098,3.11,3.098,3.11,18
20191201|2019-01-29 11:30,29,3.11,3.12,3.11,3.116,28
20191201|2019-01-29 12:00,29,3.124,3.124,3.124,3.124,1
20191201|2019-01-29 12:30,29,3.124,3.128,3.124,3.128,15
20191201|2019-01-29 13:00,29,3.137,3.138,3.11,3.138,92
20191201|2019-01-29 13:30,29,3.131,3.132,3.131,3.132,31
20191201|2019-01-29 14:00,29,3.127,3.128,3.127,3.128,14
20191201|2019-01-29 14:30,29,3.126,3.126,3.123,3.123,50
20191201|2019-01-29 15:00,29,3.128,3.128,3.128,3.128,1
20191201|2019-01-29 15:30,29,3.129,3.129,3.129,3.129,1
20191201|2019-01-29 23:00,30,3.119,3.119,3.119,3.119,1
20191201|2019-01-29 23:30,30,3.115,3.115,3.114,3.114,4
20191201|2019-01-30 00:00,30,3.117,3.117,3.117,3.117,1
20191201|2019-01-30 01:30,30,3.109,3.109,3.109,3.109,1
20191201|2019-01-30 05:30,30,3.114,3.114,3.114,3.114,1
20191201|2019-01-30 06:00,30,3.125,3.125,3.125,3.125,1
20191201|2019-01-30 07:00,30,3.122,3.122,3.122,3.122,2
20191201|2019-01-30 08:00,30,3.119,3.119,3.119,3.119,2
20191201|2019-01-30 08:30,30,3.118,3.118,3.112,3.115,12
20191201|2019-01-30 09:00,30,3.117,3.117,3.117,3.117,1
20191201|2019-01-30 09:30,30,3.12,3.121,3.118,3.118,17
20191201|2019-01-30 10:00,30,3.113,3.119,3.112,3.119,44
20191201|2019-01-30 10:30,30,3.117,3.119,3.117,3.117,12
20191201|2019-01-30 11:00,30,3.119,3.128,3.119,3.128,23
20191201|2019-01-30 11:30,30,3.124,3.124,3.118,3.118,26
20191201|2019-01-30 12:00,30,3.119,3.12,3.118,3.118,16
20191201|2019-01-30 12:30,30,3.12,3.12,3.12,3.12,1
20191201|2019-01-30 13:00,30,3.12,3.123,3.113,3.113,5
20191201|2019-01-30 13:30,30,3.111,3.112,3.109,3.111,50
20191201|2019-01-30 14:00,30,3.113,3.114,3.113,3.114,3
20191201|2019-01-30 14:30,30,3.113,3.113,3.112,3.112,15
20191201|2019-01-30 19:00,31,3.118,3.118,3.115,3.115,10
20191201|2019-01-30 23:00,31,3.126,3.126,3.126,3.126,1
20191201|2019-01-31 00:30,31,3.127,3.127,3.127,3.127,1
20191201|2019-01-31 06:00,31,3.131,3.131,3.131,3.131,2
20191201|2019-01-31 07:00,31,3.12,3.12,3.119,3.119,2
20191201|2019-01-31 07:30,31,3.12,3.12,3.12,3.12,16
20191201|2019-01-31 08:00,31,3.123,3.127,3.122,3.122,3
20191201|2019-01-31 08:30,31,3.118,3.121,3.108,3.12,35
20191201|2019-01-31 09:00,31,3.12,3.12,3.114,3.115,50
20191201|2019-01-31 09:30,31,3.091,3.095,3.089,3.095,40
20191201|2019-01-31 10:00,31,3.097,3.097,3.074,3.085,61
20191201|2019-01-31 10:30,31,3.086,3.086,3.077,3.077,51
20191201|2019-01-31 11:00,31,3.077,3.089,3.076,3.088,62
20191201|2019-01-31 11:30,31,3.086,3.09,3.08,3.085,40
20191201|2019-01-31 12:00,31,3.085,3.087,3.083,3.085,29
20191201|2019-01-31 12:30,31,3.084,3.087,3.082,3.086,43
20191201|2019-01-31 13:00,31,3.085,3.087,3.064,3.064,660
20191201|2019-01-31 13:30,31,3.068,3.072,3.068,3.072,9
20191201|2019-01-31 14:00,31,3.073,3.073,3.072,3.073,17
20191201|2019-01-31 14:30,31,3.073,3.073,3.073,3.073,1
20191201|2019-01-31 15:00,31,3.075,3.077,3.07,3.07,49
20191201|2019-01-31 15:30,31,3.071,3.071,3.07,3.07,4
20191201|2019-02-01 01:00,1,3.063,3.067,3.063,3.067,2
20191201|2019-02-01 01:30,1,3.058,3.058,3.049,3.049,5
20191201|2019-02-01 06:00,1,3.052,3.055,3.052,3.055,2
20191201|2019-02-01 06:30,1,3.054,3.054,3.054,3.054,1
20191201|2019-02-01 07:00,1,3.049,3.05,3.049,3.05,3
20191201|2019-02-01 07:30,1,3.054,3.054,3.048,3.048,3
20191201|2019-02-01 08:00,1,3.048,3.048,3.039,3.048,25
20191201|2019-02-01 08:30,1,3.046,3.047,3.04,3.04,323
20191201|2019-02-01 09:00,1,3.042,3.046,3.039,3.04,220
20191201|2019-02-01 09:30,1,3.039,3.046,3.039,3.044,190
20191201|2019-02-01 10:00,1,3.047,3.047,3.042,3.043,242
20191201|2019-02-01 10:30,1,3.037,3.037,3.036,3.036,8
20191201|2019-02-01 11:00,1,3.036,3.039,3.026,3.026,63
20191201|2019-02-01 11:30,1,3.022,3.028,3.012,3.015,30
20191201|2019-02-01 12:00,1,3.013,3.022,3.005,3.005,402
20191201|2019-02-01 12:30,1,3.005,3.009,2.999,3.009,379
20191201|2019-02-01 13:00,1,3.008,3.014,3,3,417
20191201|2019-02-01 13:30,1,3.005,3.006,3.001,3.002,53
20191201|2019-02-01 14:00,1,3.004,3.005,3.004,3.005,4
20191201|2019-02-01 14:30,1,3.008,3.01,3.008,3.01,13
20191201|2019-02-01 15:30,1,3.005,3.005,3.005,3.005,4
20191201|2019-02-03 19:00,4,2.997,2.997,2.997,2.997,18
20191201|2019-02-03 19:30,4,2.997,2.997,2.997,2.997,32
20191201|2019-02-04 03:00,4,2.988,2.989,2.988,2.989,3
20191201|2019-02-04 04:00,4,2.987,2.987,2.987,2.987,1
20191201|2019-02-04 04:30,4,2.995,2.995,2.995,2.995,1
20191201|2019-02-04 06:30,4,2.987,2.994,2.985,2.994,7
20191201|2019-02-04 07:00,4,2.994,2.994,2.977,2.977,5
20191201|2019-02-04 07:30,4,2.975,2.975,2.96,2.96,74
20191201|2019-02-04 08:00,4,2.966,2.969,2.962,2.969,65
20191201|2019-02-04 08:30,4,2.966,2.968,2.955,2.956,87
20191201|2019-02-04 09:00,4,2.955,2.964,2.953,2.962,265
20191201|2019-02-04 09:30,4,2.963,2.972,2.96,2.963,337
20191201|2019-02-04 10:00,4,2.962,2.969,2.955,2.96,343
20191201|2019-02-04 10:30,4,2.96,2.964,2.952,2.955,351
20191201|2019-02-04 11:00,4,2.956,2.958,2.95,2.957,362
20191201|2019-02-04 11:30,4,2.957,2.959,2.952,2.954,361
20191201|2019-02-04 12:00,4,2.954,2.955,2.948,2.953,369
20191201|2019-02-04 12:30,4,2.953,2.956,2.95,2.953,372
20191201|2019-02-04 13:00,4,2.952,2.965,2.951,2.955,454
20191201|2019-02-04 13:30,4,2.958,2.959,2.956,2.959,18
20191201|2019-02-04 14:00,4,2.96,2.96,2.957,2.958,18
20191201|2019-02-04 14:30,4,2.96,2.96,2.957,2.957,15
20191201|2019-02-04 15:00,4,2.957,2.958,2.957,2.957,23
20191201|2019-02-04 15:30,4,2.957,2.957,2.957,2.957,4
20191201|2019-02-04 22:00,5,2.964,2.964,2.964,2.964,1
20191201|2019-02-05 04:30,5,2.96,2.96,2.96,2.96,1
20191201|2019-02-05 06:30,5,2.963,2.979,2.963,2.979,7
20191201|2019-02-05 07:00,5,2.979,2.988,2.979,2.985,6
20191201|2019-02-05 07:30,5,2.974,2.986,2.974,2.986,53
20191201|2019-02-05 08:00,5,2.987,2.987,2.971,2.975,94
20191201|2019-02-05 08:30,5,2.974,2.974,2.97,2.973,36
20191201|2019-02-05 09:00,5,2.982,2.982,2.981,2.981,2
20191201|2019-02-05 09:30,5,2.98,2.99,2.978,2.99,13
20191201|2019-02-05 10:00,5,2.986,2.989,2.986,2.988,12
20191201|2019-02-05 10:30,5,2.994,2.996,2.986,2.986,13
20191201|2019-02-05 11:00,5,2.975,2.975,2.975,2.975,1
20191201|2019-02-05 11:30,5,2.972,2.972,2.969,2.97,22
20191201|2019-02-05 12:00,5,2.976,2.977,2.97,2.97,26
20191201|2019-02-05 12:30,5,2.97,2.97,2.969,2.969,5
20191201|2019-02-05 13:00,5,2.968,2.977,2.966,2.971,126
20191201|2019-02-05 13:30,5,2.979,2.982,2.979,2.982,16
20191201|2019-02-05 14:00,5,2.981,2.983,2.981,2.981,71
20191201|2019-02-05 14:30,5,2.981,2.981,2.981,2.981,5
20191201|2019-02-05 15:00,5,2.989,2.991,2.989,2.991,9
20191201|2019-02-05 23:30,6,2.993,2.993,2.993,2.993,1
20191201|2019-02-06 04:30,6,3,3,3,3,1
20191201|2019-02-06 06:00,6,2.999,2.999,2.999,2.999,1
20191201|2019-02-06 06:30,6,3.002,3.003,3.002,3.003,8
20191201|2019-02-06 07:00,6,3.004,3.004,2.998,2.998,3
20191201|2019-02-06 07:30,6,2.998,3.001,2.99,2.99,27
20191201|2019-02-06 08:00,6,2.993,2.993,2.975,2.978,101
20191201|2019-02-06 08:30,6,2.979,2.985,2.979,2.983,24
20191201|2019-02-06 09:00,6,2.984,2.988,2.984,2.988,22
20191201|2019-02-06 09:30,6,2.982,2.982,2.979,2.979,24
20191201|2019-02-06 10:00,6,2.98,2.981,2.977,2.977,43
20191201|2019-02-06 10:30,6,2.975,2.981,2.975,2.98,5
20191201|2019-02-06 11:00,6,2.981,3.005,2.981,3.003,23
20191201|2019-02-06 11:30,6,3.001,3.001,3.001,3.001,8
20191201|2019-02-06 12:00,6,3.001,3.001,2.998,3,43
20191201|2019-02-06 12:30,6,3.002,3.004,3.001,3.004,3
20191201|2019-02-06 13:00,6,2.997,2.997,2.983,2.984,34
20191201|2019-02-06 13:30,6,2.986,2.992,2.986,2.992,42
20191201|2019-02-06 14:00,6,2.993,2.993,2.993,2.993,2
20191201|2019-02-06 14:30,6,2.993,2.993,2.993,2.993,3
20191201|2019-02-07 01:30,7,2.979,2.979,2.962,2.962,3
20191201|2019-02-07 06:30,7,2.96,2.96,2.957,2.957,6
20191201|2019-02-07 07:00,7,2.958,2.961,2.958,2.959,42
20191201|2019-02-07 07:30,7,2.965,2.967,2.965,2.967,3
20191201|2019-02-07 08:00,7,2.964,2.973,2.963,2.973,32
20191201|2019-02-07 08:30,7,2.965,2.967,2.962,2.967,15
20191201|2019-02-07 09:00,7,2.963,2.964,2.961,2.961,9
20191201|2019-02-07 09:30,7,2.958,2.96,2.947,2.947,212
20191201|2019-02-07 10:00,7,2.946,2.947,2.93,2.935,62
20191201|2019-02-07 10:30,7,2.937,2.939,2.937,2.938,10
20191201|2019-02-07 11:00,7,2.936,2.939,2.936,2.939,14
20191201|2019-02-07 11:30,7,2.939,2.939,2.927,2.927,33
20191201|2019-02-07 12:00,7,2.933,2.933,2.932,2.933,16
20191201|2019-02-07 12:30,7,2.933,2.933,2.925,2.931,12
20191201|2019-02-07 13:00,7,2.935,2.938,2.933,2.938,44
20191201|2019-02-07 13:30,7,2.937,2.943,2.937,2.943,13
20191201|2019-02-07 14:30,7,2.949,2.949,2.949,2.949,3
20191201|2019-02-07 15:00,7,2.949,2.949,2.948,2.949,3
20191201|2019-02-07 15:30,7,2.951,2.951,2.951,2.951,1
20191201|2019-02-07 17:30,8,2.96,2.96,2.96,2.96,1
20191201|2019-02-07 20:30,8,2.961,2.961,2.96,2.96,2
20191201|2019-02-08 01:00,8,2.954,2.954,2.954,2.954,1
20191201|2019-02-08 03:00,8,2.962,2.962,2.962,2.962,1
20191201|2019-02-08 04:30,8,2.96,2.96,2.96,2.96,2
20191201|2019-02-08 05:30,8,2.953,2.953,2.953,2.953,1
20191201|2019-02-08 06:30,8,2.961,2.966,2.961,2.966,6
20191201|2019-02-08 07:00,8,2.967,2.967,2.963,2.963,9
20191201|2019-02-08 07:30,8,2.97,2.971,2.966,2.967,10
20191201|2019-02-08 08:00,8,2.96,2.96,2.958,2.958,41
20191201|2019-02-08 08:30,8,2.958,2.958,2.943,2.943,37
20191201|2019-02-08 09:00,8,2.943,2.943,2.942,2.943,6
20191201|2019-02-08 09:30,8,2.943,2.95,2.943,2.95,21
20191201|2019-02-08 10:00,8,2.948,2.953,2.946,2.953,16
20191201|2019-02-08 10:30,8,2.951,2.951,2.946,2.948,9
20191201|2019-02-08 11:00,8,2.954,2.959,2.954,2.959,5
20191201|2019-02-08 11:30,8,2.96,2.963,2.96,2.963,18
20191201|2019-02-08 12:00,8,2.967,2.967,2.967,2.967,2
20191201|2019-02-08 12:30,8,2.961,2.976,2.961,2.976,45
20191201|2019-02-08 13:00,8,2.966,2.975,2.966,2.969,36
20191201|2019-02-08 13:30,8,2.975,2.976,2.975,2.976,5
20191201|2019-02-08 14:00,8,2.977,2.985,2.975,2.976,42
20191201|2019-02-08 14:30,8,2.978,2.982,2.976,2.982,4
20191201|2019-02-08 15:00,8,2.984,2.984,2.984,2.984,8
20191201|2019-02-08 15:30,8,2.981,2.985,2.981,2.983,16
20191201|2019-02-10 18:30,11,3.01,3.012,3.01,3.012,4
20191201|2019-02-10 19:00,11,3.013,3.017,3.013,3.017,4
20191201|2019-02-10 19:30,11,3.018,3.018,3.018,3.018,1
20191201|2019-02-10 21:30,11,3.02,3.02,3.02,3.02,2
20191201|2019-02-10 22:30,11,3.015,3.015,3.015,3.015,1
20191201|2019-02-11 01:00,11,3.02,3.02,3.02,3.02,1
20191201|2019-02-11 07:00,11,3.025,3.025,3.025,3.025,1
20191201|2019-02-11 07:30,11,3.02,3.033,3.02,3.03,8
20191201|2019-02-11 08:00,11,3.031,3.034,3.015,3.02,66
20191201|2019-02-11 08:30,11,3.02,3.02,2.999,3.003,60
20191201|2019-02-11 09:00,11,3.004,3.015,3.003,3.015,68
20191201|2019-02-11 09:30,11,3.014,3.014,3.005,3.007,49
20191201|2019-02-11 10:00,11,3.01,3.019,3.008,3.017,56
20191201|2019-02-11 10:30,11,3.016,3.026,3.007,3.007,40
20191201|2019-02-11 11:00,11,3.009,3.016,3.003,3.011,30
20191201|2019-02-11 11:30,11,3.009,3.009,3.005,3.005,2
20191201|2019-02-11 12:00,11,3.015,3.015,3.009,3.009,13
20191201|2019-02-11 12:30,11,3.011,3.011,3.011,3.011,5
20191201|2019-02-11 13:00,11,3.013,3.013,2.999,3.007,77
20191201|2019-02-11 13:30,11,3.008,3.008,3.008,3.008,1
20191201|2019-02-11 14:00,11,3.005,3.008,3.005,3.008,3
20191201|2019-02-11 14:30,11,3.006,3.006,3.003,3.005,16
20191201|2019-02-12 01:30,12,2.995,2.995,2.987,2.988,7
20191201|2019-02-12 04:00,12,2.995,2.995,2.995,2.995,1
20191201|2019-02-12 04:30,12,2.995,2.995,2.995,2.995,1
20191201|2019-02-12 05:00,12,3.011,3.025,3.011,3.025,3
20191201|2019-02-12 05:30,12,3.023,3.023,3.023,3.023,1
20191201|2019-02-12 06:30,12,3.015,3.019,3.015,3.019,2
20191201|2019-02-12 07:00,12,3.026,3.026,3.021,3.021,2
20191201|2019-02-12 07:30,12,3.027,3.029,3.027,3.029,2
20191201|2019-02-12 08:00,12,3.025,3.028,3.002,3.002,58
20191201|2019-02-12 08:30,12,3,3.012,2.999,3.005,79
20191201|2019-02-12 09:00,12,3.006,3.012,3.006,3.011,34
20191201|2019-02-12 09:30,12,3.012,3.014,3.007,3.009,48
20191201|2019-02-12 10:00,12,3.01,3.021,3.01,3.021,71
20191201|2019-02-12 10:30,12,3.021,3.036,3.017,3.032,102
20191201|2019-02-12 11:00,12,3.03,3.033,3.027,3.027,19
20191201|2019-02-12 11:30,12,3.031,3.031,3.022,3.025,12
20191201|2019-02-12 12:00,12,3.025,3.027,3.025,3.027,5
20191201|2019-02-12 12:30,12,3.031,3.033,3.031,3.033,4
20191201|2019-02-12 13:00,12,3.031,3.04,3.031,3.037,52
20191201|2019-02-12 13:30,12,3.038,3.039,3.026,3.026,23
20191201|2019-02-12 14:00,12,3.018,3.018,3.018,3.018,3
20191201|2019-02-12 14:30,12,3.016,3.017,3.016,3.017,4
20191201|2019-02-12 17:00,13,3.007,3.007,3.007,3.007,1
20191201|2019-02-12 19:30,13,3.004,3.005,3.004,3.005,3
20191201|2019-02-12 23:30,13,2.985,2.985,2.968,2.968,3
20191201|2019-02-13 01:30,13,2.979,2.979,2.979,2.979,1
20191201|2019-02-13 04:30,13,2.982,2.982,2.982,2.982,1
20191201|2019-02-13 05:30,13,2.989,2.989,2.989,2.989,1
20191201|2019-02-13 06:00,13,2.992,2.994,2.992,2.994,4
20191201|2019-02-13 06:30,13,3,3,3,3,1
20191201|2019-02-13 07:00,13,2.995,2.995,2.992,2.992,7
20191201|2019-02-13 07:30,13,2.975,2.977,2.975,2.977,3
20191201|2019-02-13 08:00,13,2.982,2.991,2.978,2.979,48
20191201|2019-02-13 08:30,13,2.978,2.978,2.971,2.978,41
20191201|2019-02-13 09:00,13,2.979,2.985,2.977,2.978,41
20191201|2019-02-13 09:30,13,2.975,2.979,2.975,2.977,56
20191201|2019-02-13 10:00,13,2.975,2.977,2.973,2.974,24
20191201|2019-02-13 10:30,13,2.976,2.988,2.975,2.987,145
20191201|2019-02-13 11:00,13,2.985,2.986,2.978,2.981,35
20191201|2019-02-13 11:30,13,2.982,2.998,2.982,2.998,13
20191201|2019-02-13 12:00,13,2.99,2.99,2.99,2.99,2
20191201|2019-02-13 12:30,13,2.994,2.994,2.988,2.988,3
20191201|2019-02-13 13:00,13,2.989,2.989,2.976,2.982,64
20191201|2019-02-13 13:30,13,2.986,2.986,2.986,2.986,14
20191201|2019-02-13 14:00,13,2.984,2.984,2.984,2.984,1
20191201|2019-02-13 15:00,13,2.987,2.988,2.987,2.988,4
20191201|2019-02-14 05:30,14,2.991,2.991,2.991,2.991,1
20191201|2019-02-14 06:30,14,2.978,2.98,2.976,2.98,4
20191201|2019-02-14 07:00,14,2.979,2.979,2.979,2.979,4
20191201|2019-02-14 07:30,14,2.979,2.979,2.976,2.977,6
20191201|2019-02-14 08:00,14,2.978,2.978,2.968,2.969,47
20191201|2019-02-14 08:30,14,2.971,2.973,2.968,2.973,26
20191201|2019-02-14 09:00,14,2.973,2.977,2.969,2.974,41
20191201|2019-02-14 09:30,14,2.972,2.983,2.968,2.981,67
20191201|2019-02-14 10:00,14,2.975,2.979,2.964,2.964,36
20191201|2019-02-14 10:30,14,2.965,2.967,2.959,2.962,52
20191201|2019-02-14 11:00,14,2.963,2.971,2.963,2.968,15
20191201|2019-02-14 11:30,14,2.966,2.966,2.964,2.964,4
20191201|2019-02-14 12:00,14,2.966,2.966,2.963,2.966,62
20191201|2019-02-14 12:30,14,2.969,2.969,2.967,2.967,4
20191201|2019-02-14 13:00,14,2.961,2.966,2.957,2.963,82
20191201|2019-02-14 13:30,14,2.962,2.963,2.961,2.962,6
20191201|2019-02-14 14:30,14,2.962,2.962,2.96,2.96,40
20191201|2019-02-14 15:00,14,2.96,2.96,2.958,2.958,19
20191201|2019-02-14 18:00,15,2.954,2.954,2.954,2.954,30
20191201|2019-02-14 18:30,15,2.954,2.954,2.954,2.954,4
20191201|2019-02-14 19:00,15,2.955,2.955,2.955,2.955,1
20191201|2019-02-14 20:00,15,2.958,2.958,2.958,2.958,4
20191201|2019-02-14 22:30,15,2.956,2.956,2.956,2.956,1
20191201|2019-02-15 02:00,15,2.96,2.96,2.959,2.959,3
20191201|2019-02-15 06:30,15,2.963,2.963,2.963,2.963,1
20191201|2019-02-15 07:00,15,2.967,2.967,2.967,2.967,1
20191201|2019-02-15 07:30,15,2.967,2.969,2.967,2.969,3
20191201|2019-02-15 08:00,15,2.97,2.974,2.963,2.974,43
20191201|2019-02-15 08:30,15,2.975,2.979,2.971,2.974,35
20191201|2019-02-15 09:00,15,2.972,2.973,2.972,2.973,34
20191201|2019-02-15 09:30,15,2.974,2.974,2.96,2.965,89
20191201|2019-02-15 10:00,15,2.958,2.96,2.958,2.959,21
20191201|2019-02-15 10:30,15,2.958,2.962,2.957,2.962,40
20191201|2019-02-15 11:00,15,2.962,2.967,2.962,2.967,23
20191201|2019-02-15 11:30,15,2.968,2.974,2.968,2.974,26
20191201|2019-02-15 12:00,15,2.975,2.976,2.975,2.976,30
20191201|2019-02-15 12:30,15,2.976,2.979,2.974,2.974,16
20191201|2019-02-15 13:00,15,2.974,2.998,2.972,2.996,72
20191201|2019-02-15 13:30,15,2.994,2.994,2.987,2.987,5
20191201|2019-02-15 14:00,15,2.987,2.988,2.986,2.988,4
20191201|2019-02-15 14:30,15,2.989,2.995,2.989,2.995,5
20191201|2019-02-15 15:00,15,2.996,3,2.996,3,2
20191201|2019-02-17 17:00,19,2.986,2.986,2.982,2.982,2
20191201|2019-02-17 23:00,19,2.99,2.99,2.99,2.99,1
20191201|2019-02-18 11:30,19,2.991,2.991,2.991,2.991,1
20191201|2019-02-18 23:30,19,3.012,3.012,3.012,3.012,1
20191201|2019-02-19 00:00,19,3.009,3.009,3.009,3.009,1
20191201|2019-02-19 04:30,19,3.002,3.002,3.002,3.002,1
20191201|2019-02-19 05:30,19,2.99,2.992,2.99,2.992,22
20191201|2019-02-19 06:00,19,2.99,2.99,2.99,2.99,3
20191201|2019-02-19 06:30,19,2.99,2.99,2.981,2.988,16
20191201|2019-02-19 07:00,19,2.993,2.993,2.993,2.993,2
20191201|2019-02-19 07:30,19,2.991,2.993,2.991,2.993,24
20191201|2019-02-19 08:00,19,2.987,2.992,2.986,2.989,113
20191201|2019-02-19 08:30,19,2.99,3.023,2.989,3.023,126
20191201|2019-02-19 09:00,19,3.022,3.025,3.015,3.018,56
20191201|2019-02-19 09:30,19,3.013,3.016,3.005,3.01,42
20191201|2019-02-19 10:00,19,3.008,3.01,3.008,3.009,22
20191201|2019-02-19 10:30,19,2.994,3.005,2.994,3.005,14
20191201|2019-02-19 11:00,19,3.004,3.005,3.003,3.004,9
20191201|2019-02-19 11:30,19,3.006,3.009,3.006,3.008,14
20191201|2019-02-19 12:00,19,3.009,3.012,3.009,3.012,4
20191201|2019-02-19 12:30,19,3.011,3.016,3.011,3.016,14
20191201|2019-02-19 13:00,19,3.017,3.025,3.016,3.022,41
20191201|2019-02-19 13:30,19,3.022,3.022,3.015,3.016,17
20191201|2019-02-19 14:00,19,3.014,3.014,3.01,3.01,12
20191201|2019-02-19 14:30,19,3.015,3.015,3.015,3.015,7
20191201|2019-02-19 15:00,19,3.015,3.015,3.013,3.013,4
20191201|2019-02-19 15:30,19,3.012,3.012,3.012,3.012,3
20191201|2019-02-20 04:30,20,3.026,3.027,3.026,3.027,2
20191201|2019-02-20 05:00,20,3.027,3.027,3.027,3.027,1
20191201|2019-02-20 06:30,20,3.037,3.037,3.037,3.037,2
20191201|2019-02-20 07:00,20,3.041,3.042,3.04,3.04,10
20191201|2019-02-20 07:30,20,3.029,3.035,3.029,3.032,22
20191201|2019-02-20 08:00,20,3.03,3.03,3.023,3.025,49
20191201|2019-02-20 08:30,20,3.022,3.03,3.022,3.024,32
20191201|2019-02-20 09:00,20,3.024,3.025,3.022,3.023,28
20191201|2019-02-20 09:30,20,3.023,3.024,3.02,3.02,47
20191201|2019-02-20 10:00,20,3.014,3.014,3.01,3.012,24
20191201|2019-02-20 10:30,20,3.012,3.012,2.993,2.993,34
20191201|2019-02-20 11:00,20,2.995,3.003,2.995,3.003,49
20191201|2019-02-20 11:30,20,3.001,3.001,2.996,2.998,16
20191201|2019-02-20 12:00,20,2.999,2.999,2.996,2.999,13
20191201|2019-02-20 12:30,20,3,3.004,2.997,3.001,42
20191201|2019-02-20 13:00,20,3.001,3.004,2.993,2.996,27
20191201|2019-02-20 13:30,20,2.997,2.997,2.995,2.997,25
20191201|2019-02-20 14:00,20,3,3.001,3,3.001,7
20191201|2019-02-20 14:30,20,3.002,3.003,2.999,2.999,20
20191201|2019-02-20 15:00,20,2.997,2.999,2.997,2.999,13
20191201|2019-02-20 23:30,21,3.002,3.006,3.002,3.006,6
20191201|2019-02-21 01:00,21,3.018,3.018,3.018,3.018,1
20191201|2019-02-21 01:30,21,3.028,3.028,3.028,3.028,1
20191201|2019-02-21 03:00,21,3.033,3.033,3.031,3.031,4
20191201|2019-02-21 06:30,21,3.014,3.018,3.012,3.018,4
20191201|2019-02-21 07:00,21,3.026,3.026,3.026,3.026,2
20191201|2019-02-21 07:30,21,3.02,3.022,3.019,3.021,19
20191201|2019-02-21 08:00,21,3.021,3.022,3.012,3.015,69
20191201|2019-02-21 08:30,21,3.014,3.014,3.01,3.013,25
20191201|2019-02-21 09:00,21,3.014,3.016,3.01,3.011,36
20191201|2019-02-21 09:30,21,3.024,3.032,3.018,3.018,128
20191201|2019-02-21 10:00,21,3.018,3.018,3.011,3.016,46
20191201|2019-02-21 10:30,21,3.016,3.019,3.014,3.017,12
20191201|2019-02-21 11:00,21,3.017,3.018,3.012,3.018,35
20191201|2019-02-21 11:30,21,3.018,3.021,3.012,3.016,30
20191201|2019-02-21 12:00,21,3.015,3.022,3.014,3.02,37
20191201|2019-02-21 12:30,21,3.02,3.03,3.018,3.03,19
20191201|2019-02-21 13:00,21,3.032,3.032,3.019,3.026,41
20191201|2019-02-21 13:30,21,3.024,3.029,3.023,3.029,23
20191201|2019-02-21 14:30,21,3.028,3.028,3.028,3.028,1
20191201|2019-02-21 15:00,21,3.027,3.027,3.027,3.027,2
20191201|2019-02-21 23:30,22,3.029,3.029,3.029,3.029,2
20191201|2019-02-22 00:30,22,3.027,3.027,3.021,3.021,2
20191201|2019-02-22 04:30,22,3.023,3.023,3.023,3.023,1
20191201|2019-02-22 05:30,22,3.035,3.035,3.035,3.035,1
20191201|2019-02-22 06:30,22,3.025,3.027,3.025,3.027,3
20191201|2019-02-22 08:00,22,3.02,3.021,3.015,3.015,32
20191201|2019-02-22 08:30,22,3.015,3.023,3.015,3.02,55
20191201|2019-02-22 09:00,22,3.02,3.021,3.015,3.018,32
20191201|2019-02-22 09:30,22,3.019,3.021,3.017,3.021,83
20191201|2019-02-22 10:00,22,3.02,3.02,3.017,3.02,20
20191201|2019-02-22 10:30,22,3.02,3.021,3.016,3.016,21
20191201|2019-02-22 11:00,22,3.015,3.019,3.015,3.018,22
20191201|2019-02-22 11:30,22,3.017,3.019,3.016,3.017,69
20191201|2019-02-22 12:00,22,3.022,3.033,3.021,3.033,17
20191201|2019-02-22 12:30,22,3.034,3.037,3.032,3.036,21
20191201|2019-02-22 13:00,22,3.035,3.043,3.031,3.039,40
20191201|2019-02-22 13:30,22,3.039,3.043,3.035,3.035,20
20191201|2019-02-22 14:00,22,3.032,3.032,3.029,3.029,39
20191201|2019-02-22 14:30,22,3.03,3.03,3.03,3.03,2
20191201|2019-02-22 15:00,22,3.028,3.029,3.028,3.028,11
20191201|2019-02-22 15:30,22,3.028,3.028,3.027,3.027,3
20191201|2019-02-24 17:00,25,3.06,3.065,3.06,3.065,6
20191201|2019-02-24 23:00,25,3.062,3.062,3.062,3.062,1
20191201|2019-02-24 23:30,25,3.07,3.07,3.068,3.068,2
20191201|2019-02-25 01:30,25,3.071,3.072,3.071,3.072,2
20191201|2019-02-25 02:00,25,3.072,3.075,3.072,3.075,2
20191201|2019-02-25 02:30,25,3.073,3.073,3.073,3.073,1
20191201|2019-02-25 04:00,25,3.075,3.076,3.072,3.076,10
20191201|2019-02-25 05:00,25,3.069,3.069,3.069,3.069,1
20191201|2019-02-25 05:30,25,3.07,3.071,3.07,3.071,2
20191201|2019-02-25 07:00,25,3.063,3.063,3.049,3.06,28
20191201|2019-02-25 07:30,25,3.055,3.073,3.055,3.073,22
20191201|2019-02-25 08:00,25,3.076,3.079,3.071,3.072,114
20191201|2019-02-25 08:30,25,3.068,3.068,3.061,3.063,75
20191201|2019-02-25 09:00,25,3.065,3.065,3.058,3.06,15
20191201|2019-02-25 09:30,25,3.059,3.061,3.056,3.057,49
20191201|2019-02-25 10:00,25,3.058,3.059,3.055,3.055,9
20191201|2019-02-25 10:30,25,3.057,3.057,3.057,3.057,1
20191201|2019-02-25 11:00,25,3.063,3.068,3.063,3.068,11
20191201|2019-02-25 12:00,25,3.064,3.073,3.064,3.069,81
20191201|2019-02-25 12:30,25,3.071,3.073,3.07,3.071,51
20191201|2019-02-25 13:00,25,3.064,3.076,3.064,3.076,154
20191201|2019-02-25 13:30,25,3.077,3.08,3.076,3.076,60
20191201|2019-02-25 14:30,25,3.076,3.076,3.075,3.075,14
20191201|2019-02-26 04:00,26,3.087,3.087,3.087,3.087,1
20191201|2019-02-26 04:30,26,3.09,3.09,3.09,3.09,7
20191201|2019-02-26 05:00,26,3.09,3.09,3.088,3.088,13
20191201|2019-02-26 05:30,26,3.09,3.09,3.088,3.089,10
20191201|2019-02-26 07:00,26,3.09,3.093,3.086,3.09,8
20191201|2019-02-26 08:00,26,3.079,3.084,3.076,3.082,108
20191201|2019-02-26 08:30,26,3.084,3.086,3.083,3.083,19
20191201|2019-02-26 09:00,26,3.083,3.083,3.08,3.083,49
20191201|2019-02-26 09:30,26,3.085,3.085,3.083,3.085,20
20191201|2019-02-26 10:00,26,3.075,3.077,3.074,3.074,12
20191201|2019-02-26 10:30,26,3.074,3.079,3.072,3.079,10
20191201|2019-02-26 11:00,26,3.07,3.07,3.07,3.07,14
20191201|2019-02-26 11:30,26,3.076,3.076,3.076,3.076,1
20191201|2019-02-26 12:00,26,3.079,3.084,3.079,3.084,14
20191201|2019-02-26 12:30,26,3.079,3.084,3.075,3.077,41
20191201|2019-02-26 13:00,26,3.076,3.08,3.068,3.07,110
20191201|2019-02-26 13:30,26,3.071,3.071,3.047,3.047,53
20191201|2019-02-26 15:00,26,3.05,3.05,3.05,3.05,2
20191201|2019-02-26 23:00,27,3.064,3.064,3.064,3.064,2
20191201|2019-02-26 23:30,27,3.065,3.065,3.065,3.065,1
20191201|2019-02-27 06:30,27,3.043,3.043,3.043,3.043,1
20191201|2019-02-27 07:00,27,3.035,3.035,3.035,3.035,1
20191201|2019-02-27 07:30,27,3.033,3.033,3.033,3.033,1
20191201|2019-02-27 08:00,27,3.032,3.045,3.022,3.045,34
20191201|2019-02-27 08:30,27,3.05,3.05,3.047,3.047,21
20191201|2019-02-27 09:00,27,3.049,3.049,3.045,3.046,9
20191201|2019-02-27 09:30,27,3.053,3.061,3.053,3.061,17
20191201|2019-02-27 10:00,27,3.064,3.064,3.06,3.06,20
20191201|2019-02-27 10:30,27,3.066,3.066,3.066,3.066,6
20191201|2019-02-27 11:00,27,3.064,3.064,3.061,3.061,2
20191201|2019-02-27 11:30,27,3.064,3.064,3.058,3.062,5
20191201|2019-02-27 12:00,27,3.067,3.067,3.064,3.064,9
20191201|2019-02-27 13:00,27,3.07,3.074,3.068,3.07,41
20191201|2019-02-27 13:30,27,3.07,3.078,3.07,3.077,61
20191201|2019-02-27 14:30,27,3.074,3.078,3.074,3.078,3
20191201|2019-02-27 15:00,27,3.08,3.08,3.08,3.08,1
20191201|2019-02-27 15:30,27,3.081,3.082,3.081,3.082,5
20191201|2019-02-28 04:00,28,3.089,3.089,3.089,3.089,1
20191201|2019-02-28 05:00,28,3.096,3.096,3.096,3.096,1
20191201|2019-02-28 05:30,28,3.089,3.089,3.089,3.089,1
20191201|2019-02-28 06:00,28,3.088,3.088,3.088,3.088,1
20191201|2019-02-28 06:30,28,3.09,3.095,3.09,3.09,5
20191201|2019-02-28 07:00,28,3.089,3.09,3.087,3.09,6
20191201|2019-02-28 08:00,28,3.089,3.093,3.087,3.093,116
20191201|2019-02-28 08:30,28,3.093,3.095,3.092,3.093,34
20191201|2019-02-28 09:00,28,3.093,3.093,3.085,3.085,66
20191201|2019-02-28 09:30,28,3.085,3.096,3.085,3.09,63
20191201|2019-02-28 10:00,28,3.078,3.082,3.075,3.075,30
20191201|2019-02-28 10:30,28,3.075,3.083,3.075,3.083,8
20191201|2019-02-28 11:00,28,3.09,3.091,3.09,3.091,33
20191201|2019-02-28 11:30,28,3.084,3.084,3.084,3.084,3
20191201|2019-02-28 12:00,28,3.084,3.092,3.084,3.091,271
20191201|2019-02-28 12:30,28,3.094,3.095,3.092,3.095,17
20191201|2019-02-28 13:00,28,3.093,3.104,3.093,3.1,123
20191201|2019-02-28 13:30,28,3.1,3.1,3.095,3.099,17
20191201|2019-02-28 14:00,28,3.099,3.099,3.099,3.099,1
20191201|2019-02-28 14:30,28,3.097,3.097,3.095,3.095,7
20191201|2019-02-28 15:30,28,3.092,3.092,3.092,3.092,3
20191201|2019-02-28 22:00,1,3.081,3.081,3.081,3.081,1
20191201|2019-03-01 00:00,1,3.081,3.081,3.081,3.081,1
20191201|2019-03-01 00:30,1,3.094,3.094,3.094,3.094,1
20191201|2019-03-01 05:00,1,3.107,3.107,3.107,3.107,1
20191201|2019-03-01 07:30,1,3.098,3.098,3.098,3.098,1
20191201|2019-03-01 08:00,1,3.106,3.127,3.105,3.123,107
20191201|2019-03-01 08:30,1,3.124,3.124,3.115,3.118,83
20191201|2019-03-01 09:00,1,3.116,3.121,3.1,3.11,69
20191201|2019-03-01 09:30,1,3.11,3.117,3.11,3.117,5
20191201|2019-03-01 10:00,1,3.115,3.12,3.114,3.118,534
20191201|2019-03-01 10:30,1,3.12,3.128,3.119,3.126,463
20191201|2019-03-01 11:00,1,3.126,3.13,3.125,3.128,683
20191201|2019-03-01 11:30,1,3.127,3.13,3.124,3.128,619
20191201|2019-03-01 12:00,1,3.128,3.135,3.127,3.133,726
20191201|2019-03-01 12:30,1,3.133,3.138,3.132,3.138,630
20191201|2019-03-01 13:00,1,3.138,3.143,3.137,3.142,701
20191201|2019-03-01 13:30,1,3.142,3.142,3.135,3.136,67
20191201|2019-03-01 14:00,1,3.137,3.139,3.134,3.137,319
20191201|2019-03-01 14:30,1,3.135,3.141,3.135,3.137,130
20191201|2019-03-01 15:00,1,3.135,3.137,3.132,3.132,12
20191201|2019-03-03 20:30,4,3.143,3.143,3.141,3.141,3
20191201|2019-03-04 05:30,4,3.142,3.142,3.142,3.142,2
20191201|2019-03-04 06:00,4,3.146,3.155,3.141,3.143,38
20191201|2019-03-04 06:30,4,3.144,3.146,3.143,3.146,18
20191201|2019-03-04 07:00,4,3.145,3.16,3.145,3.158,197
20191201|2019-03-04 07:30,4,3.158,3.161,3.146,3.148,344
20191201|2019-03-04 08:00,4,3.15,3.156,3.125,3.141,383
20191201|2019-03-04 08:30,4,3.143,3.156,3.143,3.148,415
20191201|2019-03-04 09:00,4,3.148,3.149,3.134,3.136,608
20191201|2019-03-04 09:30,4,3.136,3.139,3.13,3.135,392
20191201|2019-03-04 10:00,4,3.136,3.136,3.126,3.126,320
20191201|2019-03-04 10:30,4,3.127,3.139,3.124,3.135,326
20191201|2019-03-04 11:00,4,3.135,3.139,3.133,3.135,352
20191201|2019-03-04 11:30,4,3.135,3.14,3.132,3.134,386
20191201|2019-03-04 12:00,4,3.134,3.137,3.131,3.131,341
20191201|2019-03-04 12:30,4,3.131,3.14,3.131,3.139,393
20191201|2019-03-04 13:00,4,3.139,3.144,3.136,3.143,540
20191201|2019-03-04 13:30,4,3.143,3.143,3.137,3.14,11
20191201|2019-03-04 14:00,4,3.137,3.138,3.137,3.137,7
20191201|2019-03-04 14:30,4,3.14,3.14,3.14,3.14,3
20191201|2019-03-05 02:00,5,3.15,3.156,3.15,3.156,28
20191201|2019-03-05 02:30,5,3.156,3.156,3.156,3.156,1
20191201|2019-03-05 03:00,5,3.154,3.154,3.154,3.154,1
20191201|2019-03-05 05:30,5,3.165,3.165,3.156,3.16,7
20191201|2019-03-05 06:00,5,3.157,3.157,3.157,3.157,3
20191201|2019-03-05 06:30,5,3.162,3.165,3.156,3.159,30
20191201|2019-03-05 07:00,5,3.154,3.154,3.145,3.145,48
20191201|2019-03-05 07:30,5,3.15,3.15,3.14,3.142,28
20191201|2019-03-05 08:00,5,3.144,3.145,3.131,3.137,54
20191201|2019-03-05 08:30,5,3.14,3.143,3.13,3.13,22
20191201|2019-03-05 09:00,5,3.129,3.13,3.127,3.129,11
20191201|2019-03-05 09:30,5,3.129,3.129,3.117,3.12,82
20191201|2019-03-05 10:00,5,3.121,3.124,3.12,3.124,11
20191201|2019-03-05 10:30,5,3.125,3.129,3.125,3.129,5
20191201|2019-03-05 11:30,5,3.132,3.132,3.132,3.132,3
20191201|2019-03-05 12:00,5,3.135,3.135,3.135,3.135,2
20191201|2019-03-05 12:30,5,3.133,3.14,3.133,3.14,26
20191201|2019-03-05 13:00,5,3.14,3.146,3.14,3.143,98
20191201|2019-03-05 13:30,5,3.139,3.143,3.139,3.141,3
20191201|2019-03-05 14:00,5,3.143,3.143,3.143,3.143,20
20191201|2019-03-05 14:30,5,3.145,3.145,3.145,3.145,22
20191201|2019-03-05 21:30,6,3.144,3.144,3.144,3.144,1
20191201|2019-03-05 22:00,6,3.149,3.15,3.149,3.149,5
20191201|2019-03-06 01:00,6,3.15,3.15,3.15,3.15,3
20191201|2019-03-06 02:30,6,3.148,3.148,3.148,3.148,2
20191201|2019-03-06 06:00,6,3.148,3.148,3.148,3.148,1
20191201|2019-03-06 07:00,6,3.13,3.13,3.13,3.13,2
20191201|2019-03-06 07:30,6,3.134,3.139,3.13,3.139,15
20191201|2019-03-06 08:00,6,3.13,3.13,3.125,3.125,8
20191201|2019-03-06 08:30,6,3.126,3.126,3.122,3.125,32
20191201|2019-03-06 09:00,6,3.125,3.131,3.125,3.129,10
20191201|2019-03-06 09:30,6,3.13,3.131,3.129,3.13,19
20191201|2019-03-06 10:00,6,3.126,3.126,3.113,3.119,25
20191201|2019-03-06 10:30,6,3.121,3.121,3.108,3.108,17
20191201|2019-03-06 11:00,6,3.111,3.111,3.109,3.11,14
20191201|2019-03-06 11:30,6,3.109,3.109,3.109,3.109,1
20191201|2019-03-06 13:00,6,3.115,3.115,3.109,3.11,15
20191201|2019-03-06 13:30,6,3.112,3.118,3.112,3.118,9
20191201|2019-03-06 15:30,6,3.116,3.116,3.115,3.115,2
20191201|2019-03-07 03:00,7,3.107,3.107,3.107,3.107,1
20191201|2019-03-07 04:30,7,3.115,3.115,3.115,3.115,1
20191201|2019-03-07 06:30,7,3.094,3.097,3.094,3.097,2
20191201|2019-03-07 07:00,7,3.099,3.1,3.097,3.099,23
20191201|2019-03-07 07:30,7,3.104,3.104,3.104,3.104,1
20191201|2019-03-07 08:00,7,3.105,3.122,3.105,3.122,42
20191201|2019-03-07 08:30,7,3.119,3.126,3.118,3.121,76
20191201|2019-03-07 09:00,7,3.121,3.13,3.121,3.128,20
20191201|2019-03-07 09:30,7,3.122,3.122,3.116,3.12,14
20191201|2019-03-07 10:00,7,3.122,3.122,3.116,3.116,3
20191201|2019-03-07 10:30,7,3.116,3.116,3.106,3.106,27
20191201|2019-03-07 11:00,7,3.112,3.119,3.112,3.119,10
20191201|2019-03-07 11:30,7,3.12,3.12,3.12,3.12,1
20191201|2019-03-07 12:00,7,3.121,3.123,3.121,3.123,12
20191201|2019-03-07 12:30,7,3.126,3.14,3.126,3.14,13
20191201|2019-03-07 13:00,7,3.131,3.14,3.129,3.137,84
20191201|2019-03-07 13:30,7,3.138,3.138,3.132,3.137,9
20191201|2019-03-07 14:00,7,3.139,3.139,3.132,3.133,10
20191201|2019-03-07 14:30,7,3.137,3.137,3.137,3.137,1
20191201|2019-03-07 15:00,7,3.135,3.135,3.135,3.135,3
20191201|2019-03-08 03:30,8,3.156,3.156,3.156,3.156,1
20191201|2019-03-08 07:30,8,3.144,3.151,3.144,3.148,78
20191201|2019-03-08 08:00,8,3.151,3.151,3.141,3.141,16
20191201|2019-03-08 09:00,8,3.136,3.136,3.136,3.136,1
20191201|2019-03-08 09:30,8,3.137,3.139,3.136,3.136,9
20191201|2019-03-08 10:00,8,3.134,3.135,3.134,3.135,3
20191201|2019-03-08 10:30,8,3.136,3.139,3.131,3.134,43
20191201|2019-03-08 11:00,8,3.137,3.138,3.137,3.138,3
20191201|2019-03-08 11:30,8,3.135,3.135,3.135,3.135,4
20191201|2019-03-08 12:00,8,3.138,3.138,3.138,3.138,2
20191201|2019-03-08 12:30,8,3.138,3.138,3.138,3.138,1
20191201|2019-03-08 13:00,8,3.142,3.142,3.134,3.134,97
20191201|2019-03-08 13:30,8,3.134,3.136,3.134,3.136,17
20191201|2019-03-08 14:00,8,3.133,3.133,3.131,3.131,25
20191201|2019-03-08 15:00,8,3.133,3.133,3.133,3.133,2
20191201|2019-03-08 15:30,8,3.133,3.133,3.133,3.133,1
20191201|2019-03-10 17:00,11,3.113,3.113,3.113,3.113,16
20191201|2019-03-10 18:00,11,3.097,3.097,3.097,3.097,8
20191201|2019-03-10 23:00,11,3.097,3.098,3.097,3.098,3
20191201|2019-03-10 23:30,11,3.092,3.092,3.092,3.092,1
20191201|2019-03-11 00:00,11,3.088,3.088,3.086,3.086,2
20191201|2019-03-11 00:30,11,3.085,3.085,3.085,3.085,3
20191201|2019-03-11 02:00,11,3.083,3.083,3.083,3.083,1
20191201|2019-03-11 02:30,11,3.074,3.074,3.074,3.074,2
20191201|2019-03-11 03:00,11,3.087,3.091,3.087,3.091,3
20191201|2019-03-11 03:30,11,3.09,3.09,3.087,3.087,2
20191201|2019-03-11 05:00,11,3.083,3.084,3.083,3.084,3
20191201|2019-03-11 06:30,11,3.077,3.077,3.077,3.077,20
20191201|2019-03-11 07:00,11,3.077,3.081,3.075,3.078,62
20191201|2019-03-11 07:30,11,3.078,3.08,3.078,3.08,28
20191201|2019-03-11 08:00,11,3.08,3.086,3.076,3.086,25
20191201|2019-03-11 08:30,11,3.076,3.079,3.071,3.079,18
20191201|2019-03-11 09:00,11,3.076,3.079,3.076,3.076,16
20191201|2019-03-11 09:30,11,3.076,3.076,3.072,3.075,22
20191201|2019-03-11 10:00,11,3.077,3.077,3.072,3.072,18
20191201|2019-03-11 10:30,11,3.068,3.069,3.062,3.069,37
20191201|2019-03-11 11:00,11,3.072,3.079,3.072,3.074,5
20191201|2019-03-11 11:30,11,3.073,3.076,3.073,3.076,19
20191201|2019-03-11 12:00,11,3.073,3.073,3.071,3.071,11
20191201|2019-03-11 12:30,11,3.077,3.079,3.077,3.079,23
20191201|2019-03-11 13:00,11,3.078,3.083,3.068,3.074,62
20191201|2019-03-11 13:30,11,3.075,3.078,3.075,3.077,20
20191201|2019-03-11 14:30,11,3.07,3.075,3.07,3.075,47
20191201|2019-03-11 15:30,11,3.072,3.072,3.072,3.072,1
20191201|2019-03-12 05:00,12,3.077,3.077,3.077,3.077,1
20191201|2019-03-12 05:30,12,3.073,3.073,3.073,3.073,1
20191201|2019-03-12 06:30,12,3.071,3.071,3.064,3.064,3
20191201|2019-03-12 07:30,12,3.06,3.062,3.057,3.062,6
20191201|2019-03-12 08:00,12,3.06,3.074,3.06,3.07,30
20191201|2019-03-12 08:30,12,3.076,3.076,3.07,3.074,19
20191201|2019-03-12 09:00,12,3.068,3.068,3.068,3.068,55
20191201|2019-03-12 09:30,12,3.069,3.069,3.065,3.065,2
20191201|2019-03-12 10:00,12,3.066,3.066,3.06,3.063,95
20191201|2019-03-12 10:30,12,3.067,3.07,3.067,3.07,15
20191201|2019-03-12 11:00,12,3.068,3.07,3.067,3.067,42
20191201|2019-03-12 11:30,12,3.072,3.072,3.071,3.071,2
20191201|2019-03-12 12:30,12,3.075,3.095,3.075,3.084,24
20191201|2019-03-12 13:00,12,3.09,3.092,3.088,3.092,30
20191201|2019-03-12 14:00,12,3.09,3.09,3.09,3.09,1
20191201|2019-03-12 14:30,12,3.097,3.099,3.096,3.099,3
20191201|2019-03-12 15:00,12,3.096,3.096,3.096,3.096,15
20191201|2019-03-12 15:30,12,3.097,3.097,3.097,3.097,5
20191201|2019-03-12 18:00,13,3.097,3.097,3.097,3.097,1
20191201|2019-03-12 19:30,13,3.098,3.098,3.098,3.098,1
20191201|2019-03-13 00:30,13,3.093,3.093,3.093,3.093,1
20191201|2019-03-13 06:00,13,3.082,3.082,3.082,3.082,1
20191201|2019-03-13 06:30,13,3.09,3.09,3.09,3.09,1
20191201|2019-03-13 07:00,13,3.098,3.098,3.082,3.089,13
20191201|2019-03-13 07:30,13,3.089,3.089,3.089,3.089,1
20191201|2019-03-13 08:00,13,3.102,3.115,3.102,3.108,78
20191201|2019-03-13 08:30,13,3.107,3.116,3.107,3.115,32
20191201|2019-03-13 09:00,13,3.115,3.119,3.11,3.11,22
20191201|2019-03-13 09:30,13,3.108,3.109,3.106,3.107,36
20191201|2019-03-13 10:00,13,3.107,3.111,3.106,3.109,142
20191201|2019-03-13 10:30,13,3.109,3.113,3.107,3.107,112
20191201|2019-03-13 11:00,13,3.111,3.111,3.111,3.111,5
20191201|2019-03-13 11:30,13,3.107,3.107,3.107,3.107,1
20191201|2019-03-13 12:00,13,3.101,3.104,3.101,3.103,7
20191201|2019-03-13 12:30,13,3.107,3.108,3.107,3.107,12
20191201|2019-03-13 13:00,13,3.109,3.111,3.106,3.111,19
20191201|2019-03-13 13:30,13,3.112,3.112,3.112,3.112,1
20191201|2019-03-13 14:30,13,3.107,3.11,3.107,3.11,6
20191201|2019-03-13 15:00,13,3.11,3.114,3.11,3.114,15
20191201|2019-03-13 15:30,13,3.119,3.123,3.119,3.123,10
20191201|2019-03-13 17:00,14,3.128,3.128,3.128,3.128,4
20191201|2019-03-14 06:30,14,3.118,3.118,3.118,3.118,14
20191201|2019-03-14 07:00,14,3.124,3.127,3.124,3.127,2
20191201|2019-03-14 07:30,14,3.121,3.121,3.117,3.117,2
20191201|2019-03-14 08:00,14,3.116,3.128,3.116,3.124,36
20191201|2019-03-14 08:30,14,3.124,3.128,3.124,3.126,10
20191201|2019-03-14 09:00,14,3.125,3.127,3.125,3.127,51
20191201|2019-03-14 09:30,14,3.125,3.125,3.115,3.118,33
20191201|2019-03-14 10:00,14,3.122,3.127,3.122,3.124,55
20191201|2019-03-14 10:30,14,3.125,3.125,3.121,3.121,11
20191201|2019-03-14 11:00,14,3.121,3.121,3.121,3.121,10
20191201|2019-03-14 11:30,14,3.12,3.12,3.12,3.12,1
20191201|2019-03-14 12:30,14,3.126,3.126,3.126,3.126,3
20191201|2019-03-14 13:00,14,3.128,3.13,3.122,3.122,103
20191201|2019-03-14 13:30,14,3.125,3.125,3.121,3.121,21
20191201|2019-03-14 14:00,14,3.12,3.12,3.119,3.119,15
20191201|2019-03-14 14:30,14,3.117,3.117,3.117,3.117,17
20191201|2019-03-14 15:00,14,3.117,3.119,3.117,3.119,38
20191201|2019-03-14 15:30,14,3.12,3.12,3.118,3.118,10
20191201|2019-03-14 19:30,15,3.114,3.114,3.114,3.114,1
20191201|2019-03-15 00:00,15,3.111,3.111,3.111,3.111,1
20191201|2019-03-15 02:00,15,3.117,3.117,3.117,3.117,1
20191201|2019-03-15 02:30,15,3.111,3.12,3.111,3.12,3
20191201|2019-03-15 06:30,15,3.104,3.104,3.1,3.1,3
20191201|2019-03-15 07:00,15,3.1,3.1,3.093,3.093,6
20191201|2019-03-15 07:30,15,3.097,3.099,3.097,3.099,3
20191201|2019-03-15 08:00,15,3.105,3.111,3.097,3.111,50
20191201|2019-03-15 08:30,15,3.111,3.115,3.108,3.112,20
20191201|2019-03-15 09:00,15,3.109,3.11,3.104,3.108,93
20191201|2019-03-15 09:30,15,3.112,3.114,3.111,3.111,45
20191201|2019-03-15 10:00,15,3.106,3.106,3.1,3.103,5
20191201|2019-03-15 10:30,15,3.099,3.099,3.097,3.097,24
20191201|2019-03-15 11:00,15,3.102,3.104,3.102,3.104,19
20191201|2019-03-15 11:30,15,3.108,3.11,3.103,3.103,38
20191201|2019-03-15 12:00,15,3.106,3.106,3.101,3.101,21
20191201|2019-03-15 12:30,15,3.102,3.102,3.102,3.102,1
20191201|2019-03-15 13:00,15,3.106,3.106,3.092,3.096,24
20191201|2019-03-15 13:30,15,3.098,3.099,3.096,3.097,21
20191201|2019-03-15 14:00,15,3.099,3.099,3.098,3.098,2
20191201|2019-03-17 19:00,18,3.092,3.093,3.092,3.093,3
20191201|2019-03-18 06:30,18,3.089,3.089,3.089,3.089,1
20191201|2019-03-18 07:00,18,3.095,3.102,3.095,3.102,2
20191201|2019-03-18 08:00,18,3.107,3.12,3.107,3.12,39
20191201|2019-03-18 08:30,18,3.121,3.126,3.12,3.126,31
20191201|2019-03-18 09:00,18,3.13,3.13,3.13,3.13,2
20191201|2019-03-18 09:30,18,3.124,3.127,3.124,3.127,4
20191201|2019-03-18 10:00,18,3.127,3.127,3.126,3.126,29
20191201|2019-03-18 11:00,18,3.129,3.129,3.129,3.129,8
20191201|2019-03-18 11:30,18,3.129,3.129,3.126,3.126,8
20191201|2019-03-18 12:00,18,3.127,3.136,3.127,3.136,5
20191201|2019-03-18 12:30,18,3.134,3.136,3.134,3.136,6
20191201|2019-03-18 13:00,18,3.136,3.142,3.136,3.142,52
20191201|2019-03-18 13:30,18,3.141,3.141,3.137,3.137,10
20191201|2019-03-18 14:00,18,3.138,3.138,3.136,3.138,5
20191201|2019-03-18 14:30,18,3.136,3.136,3.136,3.136,6
20191201|2019-03-18 15:00,18,3.138,3.138,3.138,3.138,3
20191201|2019-03-18 15:30,18,3.136,3.136,3.135,3.135,2
20191201|2019-03-18 17:30,19,3.132,3.132,3.13,3.13,3
20191201|2019-03-19 02:00,19,3.142,3.142,3.142,3.142,1
20191201|2019-03-19 02:30,19,3.151,3.151,3.151,3.151,5
20191201|2019-03-19 03:00,19,3.154,3.154,3.154,3.154,1
20191201|2019-03-19 03:30,19,3.155,3.155,3.155,3.155,1
20191201|2019-03-19 05:00,19,3.16,3.16,3.16,3.16,1
20191201|2019-03-19 06:30,19,3.153,3.153,3.153,3.153,5
20191201|2019-03-19 07:00,19,3.156,3.156,3.152,3.152,6
20191201|2019-03-19 07:30,19,3.153,3.156,3.153,3.153,63
20191201|2019-03-19 08:00,19,3.155,3.155,3.151,3.154,13
20191201|2019-03-19 08:30,19,3.144,3.144,3.14,3.14,3
20191201|2019-03-19 09:00,19,3.143,3.145,3.143,3.144,7
20191201|2019-03-19 09:30,19,3.142,3.143,3.139,3.143,14
20191201|2019-03-19 10:00,19,3.14,3.142,3.14,3.142,5
20191201|2019-03-19 10:30,19,3.142,3.142,3.137,3.14,20
20191201|2019-03-19 11:00,19,3.145,3.145,3.145,3.145,4
20191201|2019-03-19 11:30,19,3.137,3.143,3.136,3.143,35
20191201|2019-03-19 12:00,19,3.145,3.147,3.145,3.146,72
20191201|2019-03-19 12:30,19,3.146,3.146,3.145,3.145,8
20191201|2019-03-19 13:00,19,3.147,3.149,3.147,3.147,16
20191201|2019-03-19 13:30,19,3.148,3.148,3.148,3.148,1
20191201|2019-03-19 14:00,19,3.145,3.145,3.145,3.145,1
20191201|2019-03-19 14:30,19,3.143,3.143,3.141,3.141,20
20191201|2019-03-19 15:00,19,3.142,3.142,3.142,3.142,1
20191201|2019-03-20 03:30,20,3.13,3.13,3.13,3.13,1
20191201|2019-03-20 07:00,20,3.137,3.138,3.137,3.138,2
20191201|2019-03-20 07:30,20,3.135,3.135,3.12,3.12,16
20191201|2019-03-20 08:00,20,3.12,3.134,3.12,3.13,27
20191201|2019-03-20 08:30,20,3.125,3.125,3.12,3.12,42
20191201|2019-03-20 09:00,20,3.119,3.119,3.112,3.115,7
20191201|2019-03-20 09:30,20,3.118,3.121,3.116,3.121,47
20191201|2019-03-20 10:00,20,3.117,3.117,3.112,3.117,102
20191201|2019-03-20 10:30,20,3.117,3.121,3.117,3.121,3
20191201|2019-03-20 11:00,20,3.121,3.121,3.119,3.119,10
20191201|2019-03-20 11:30,20,3.117,3.121,3.116,3.12,45
20191201|2019-03-20 12:30,20,3.118,3.118,3.114,3.114,8
20191201|2019-03-20 13:00,20,3.116,3.118,3.11,3.116,27
20191201|2019-03-20 13:30,20,3.118,3.119,3.114,3.118,5
20191201|2019-03-20 14:30,20,3.117,3.12,3.117,3.12,2
20191201|2019-03-20 15:00,20,3.123,3.123,3.123,3.123,1
20191201|2019-03-20 15:30,20,3.12,3.12,3.12,3.12,1
20191201|2019-03-21 00:00,21,3.117,3.117,3.116,3.116,2
20191201|2019-03-21 04:00,21,3.122,3.122,3.122,3.122,1
20191201|2019-03-21 06:30,21,3.117,3.117,3.117,3.117,1
20191201|2019-03-21 07:00,21,3.107,3.107,3.107,3.107,1
20191201|2019-03-21 07:30,21,3.106,3.106,3.106,3.106,1
20191201|2019-03-21 08:00,21,3.102,3.104,3.102,3.102,36
20191201|2019-03-21 08:30,21,3.106,3.108,3.106,3.106,21
20191201|2019-03-21 09:00,21,3.105,3.119,3.105,3.117,7
20191201|2019-03-21 09:30,21,3.117,3.117,3.112,3.117,10
20191201|2019-03-21 10:00,21,3.11,3.11,3.103,3.103,10
20191201|2019-03-21 10:30,21,3.101,3.107,3.101,3.106,44
20191201|2019-03-21 11:00,21,3.106,3.114,3.106,3.114,65
20191201|2019-03-21 11:30,21,3.109,3.109,3.109,3.109,2
20191201|2019-03-21 12:00,21,3.118,3.118,3.117,3.117,3
20191201|2019-03-21 12:30,21,3.118,3.118,3.116,3.117,3
20191201|2019-03-21 13:00,21,3.118,3.125,3.118,3.125,20
20191201|2019-03-21 13:30,21,3.124,3.125,3.12,3.12,30
20191201|2019-03-21 14:00,21,3.12,3.123,3.12,3.122,50
20191201|2019-03-21 14:30,21,3.125,3.125,3.125,3.125,1
20191201|2019-03-21 15:00,21,3.125,3.128,3.125,3.128,8
20191201|2019-03-21 19:00,22,3.106,3.106,3.093,3.093,3
20191201|2019-03-21 19:30,22,3.052,3.07,3.052,3.063,4
20191201|2019-03-22 01:00,22,3.11,3.11,3.11,3.11,2
20191201|2019-03-22 03:00,22,3.108,3.108,3.108,3.108,1
20191201|2019-03-22 06:30,22,3.089,3.091,3.089,3.09,11
20191201|2019-03-22 07:00,22,3.09,3.104,3.089,3.089,15
20191201|2019-03-22 07:30,22,3.09,3.092,3.09,3.092,6
20191201|2019-03-22 08:00,22,3.098,3.098,3.093,3.095,27
20191201|2019-03-22 08:30,22,3.083,3.084,3.082,3.083,61
20191201|2019-03-22 09:00,22,3.085,3.088,3.084,3.088,65
20191201|2019-03-22 09:30,22,3.088,3.089,3.083,3.083,19
20191201|2019-03-22 10:00,22,3.086,3.09,3.083,3.084,20
20191201|2019-03-22 10:30,22,3.081,3.084,3.081,3.082,17
20191201|2019-03-22 11:00,22,3.079,3.08,3.076,3.079,21
20191201|2019-03-22 11:30,22,3.076,3.078,3.076,3.077,43
20191201|2019-03-22 12:00,22,3.079,3.079,3.079,3.079,2
20191201|2019-03-22 12:30,22,3.085,3.091,3.083,3.091,38
20191201|2019-03-22 13:00,22,3.09,3.09,3.084,3.085,7
20191201|2019-03-22 13:30,22,3.084,3.084,3.084,3.084,1
20191201|2019-03-22 14:00,22,3.089,3.09,3.089,3.089,51
20191201|2019-03-22 14:30,22,3.089,3.089,3.087,3.087,2
20191201|2019-03-22 15:00,22,3.086,3.086,3.086,3.086,1
20191201|2019-03-22 15:30,22,3.085,3.085,3.085,3.085,4
20191201|2019-03-24 17:00,25,3.061,3.061,3.054,3.054,13
20191201|2019-03-24 17:30,25,3.055,3.055,3.055,3.055,2
20191201|2019-03-24 23:00,25,3.068,3.068,3.068,3.068,1
20191201|2019-03-25 07:00,25,3.061,3.061,3.053,3.059,39
20191201|2019-03-25 07:30,25,3.059,3.061,3.053,3.061,62
20191201|2019-03-25 08:00,25,3.062,3.072,3.058,3.07,16
20191201|2019-03-25 08:30,25,3.074,3.082,3.073,3.074,57
20191201|2019-03-25 09:30,25,3.076,3.079,3.073,3.073,10
20191201|2019-03-25 10:00,25,3.068,3.073,3.068,3.073,26
20191201|2019-03-25 10:30,25,3.069,3.069,3.069,3.069,1
20191201|2019-03-25 11:30,25,3.082,3.082,3.082,3.082,1
20191201|2019-03-25 12:00,25,3.083,3.083,3.083,3.083,3
20191201|2019-03-25 12:30,25,3.083,3.084,3.081,3.084,21
20191201|2019-03-25 13:00,25,3.087,3.091,3.087,3.09,20
20191201|2019-03-25 13:30,25,3.091,3.098,3.091,3.096,13
20191201|2019-03-25 14:00,25,3.093,3.098,3.093,3.098,9
20191201|2019-03-25 14:30,25,3.097,3.097,3.091,3.091,3
20191201|2019-03-25 15:00,25,3.091,3.093,3.091,3.092,7
20191201|2019-03-25 19:00,26,3.098,3.098,3.098,3.098,1
20191201|2019-03-25 21:30,26,3.094,3.097,3.094,3.097,5
20191201|2019-03-25 23:30,26,3.094,3.094,3.094,3.094,1
20191201|2019-03-26 04:00,26,3.084,3.086,3.082,3.082,14
20191201|2019-03-26 06:30,26,3.091,3.091,3.091,3.091,1
20191201|2019-03-26 07:00,26,3.096,3.096,3.077,3.088,21
20191201|2019-03-26 07:30,26,3.087,3.102,3.087,3.102,41
20191201|2019-03-26 08:00,26,3.094,3.094,3.078,3.078,14
20191201|2019-03-26 08:30,26,3.08,3.08,3.076,3.076,14
20191201|2019-03-26 09:00,26,3.078,3.08,3.077,3.079,20
20191201|2019-03-26 09:30,26,3.074,3.075,3.073,3.075,34
20191201|2019-03-26 10:00,26,3.077,3.077,3.077,3.077,10
20191201|2019-03-26 10:30,26,3.077,3.079,3.074,3.074,11
20191201|2019-03-26 11:00,26,3.074,3.076,3.074,3.075,22
20191201|2019-03-26 11:30,26,3.072,3.075,3.071,3.075,33
20191201|2019-03-26 12:00,26,3.076,3.076,3.076,3.076,1
20191201|2019-03-26 12:30,26,3.074,3.074,3.074,3.074,1
20191201|2019-03-26 13:00,26,3.074,3.074,3.064,3.064,18
20191201|2019-03-26 13:30,26,3.063,3.067,3.062,3.063,13
20191201|2019-03-26 14:00,26,3.064,3.064,3.064,3.064,20
20191201|2019-03-26 14:30,26,3.064,3.064,3.062,3.062,28
20191201|2019-03-26 15:00,26,3.061,3.061,3.061,3.061,1
20191201|2019-03-26 19:00,27,3.061,3.061,3.061,3.061,2
20191201|2019-03-27 00:30,27,3.056,3.056,3.056,3.056,1
20191201|2019-03-27 05:30,27,3.053,3.053,3.053,3.053,1
20191201|2019-03-27 06:00,27,3.054,3.054,3.054,3.054,2
20191201|2019-03-27 07:00,27,3.05,3.05,3.04,3.04,37
20191201|2019-03-27 07:30,27,3.042,3.043,3.042,3.043,3
20191201|2019-03-27 08:00,27,3.04,3.04,3.027,3.03,104
20191201|2019-03-27 08:30,27,3.028,3.034,3.024,3.034,28
20191201|2019-03-27 09:00,27,3.033,3.039,3.03,3.034,48
20191201|2019-03-27 09:30,27,3.034,3.034,3.031,3.033,25
20191201|2019-03-27 10:00,27,3.03,3.03,3.024,3.024,2
20191201|2019-03-27 10:30,27,3.024,3.024,3.024,3.024,7
20191201|2019-03-27 11:00,27,3.025,3.025,3.02,3.02,11
20191201|2019-03-27 11:30,27,3.021,3.021,3.019,3.021,9
20191201|2019-03-27 12:00,27,3.024,3.034,3.024,3.034,7
20191201|2019-03-27 12:30,27,3.031,3.033,3.029,3.032,18
20191201|2019-03-27 13:00,27,3.042,3.044,3.039,3.04,93
20191201|2019-03-27 13:30,27,3.041,3.042,3.037,3.037,6
20191201|2019-03-27 14:00,27,3.037,3.039,3.036,3.039,3
20191201|2019-03-27 14:30,27,3.042,3.042,3.041,3.042,13
20191201|2019-03-27 15:00,27,3.037,3.037,3.037,3.037,23
20191201|2019-03-27 17:00,28,3.041,3.041,3.041,3.041,1
20191201|2019-03-27 20:30,28,3.043,3.044,3.043,3.044,9
20191201|2019-03-27 21:00,28,3.044,3.045,3.044,3.044,8
20191201|2019-03-28 01:00,28,3.046,3.046,3.046,3.046,2
20191201|2019-03-28 07:00,28,3.042,3.061,3.042,3.061,8
20191201|2019-03-28 07:30,28,3.06,3.06,3.052,3.056,8
20191201|2019-03-28 08:00,28,3.051,3.051,3.038,3.038,20
20191201|2019-03-28 08:30,28,3.037,3.039,3.031,3.037,62
20191201|2019-03-28 09:00,28,3.037,3.037,3.028,3.028,16
20191201|2019-03-28 09:30,28,3.033,3.035,3.024,3.035,183
20191201|2019-03-28 10:00,28,3.042,3.042,3.036,3.039,14
20191201|2019-03-28 11:00,28,3.04,3.04,3.038,3.038,5
20191201|2019-03-28 11:30,28,3.037,3.042,3.037,3.042,6
20191201|2019-03-28 12:00,28,3.04,3.042,3.039,3.04,28
20191201|2019-03-28 12:30,28,3.041,3.043,3.041,3.041,162
20191201|2019-03-28 13:00,28,3.039,3.043,3.032,3.032,76
20191201|2019-03-28 13:30,28,3.033,3.035,3.03,3.032,6
20191201|2019-03-28 14:00,28,3.031,3.032,3.031,3.032,6
20191201|2019-03-28 14:30,28,3.037,3.037,3.037,3.037,1
20191201|2019-03-28 15:00,28,3.039,3.039,3.039,3.039,1
20191201|2019-03-28 23:00,29,3.039,3.039,3.039,3.039,1
20191201|2019-03-29 02:30,29,3.017,3.017,3.016,3.016,2
20191201|2019-03-29 05:00,29,3.018,3.019,3.018,3.018,5
20191201|2019-03-29 06:00,29,3.02,3.02,3.02,3.02,1
20191201|2019-03-29 06:30,29,3.029,3.029,3.028,3.028,2
20191201|2019-03-29 07:00,29,3.021,3.021,3.012,3.02,8
20191201|2019-03-29 07:30,29,3.019,3.026,3.019,3.026,7
20191201|2019-03-29 08:00,29,3.021,3.026,3.014,3.016,13
20191201|2019-03-29 08:30,29,3.011,3.013,3.008,3.013,16
20191201|2019-03-29 09:00,29,3.01,3.016,3.009,3.016,12
20191201|2019-03-29 09:30,29,3.016,3.019,3.016,3.016,4
20191201|2019-03-29 10:00,29,3.013,3.013,3.012,3.013,5
20191201|2019-03-29 10:30,29,3.015,3.021,3.015,3.021,32
20191201|2019-03-29 11:00,29,3.02,3.02,3.02,3.02,2
20191201|2019-03-29 11:30,29,3.017,3.019,3.014,3.015,4
20191201|2019-03-29 12:00,29,3.014,3.016,3.013,3.013,17
20191201|2019-03-29 12:30,29,3.013,3.013,3.013,3.013,1
20191201|2019-03-29 13:00,29,3.014,3.015,3.002,3.009,126
20191201|2019-03-29 13:30,29,3.01,3.014,3.008,3.012,46
20191201|2019-03-29 14:00,29,3.012,3.012,3.009,3.009,31
20191201|2019-03-29 14:30,29,3.01,3.012,3.01,3.011,4
20191201|2019-03-29 15:30,29,3.011,3.011,3.011,3.011,2
20191201|2019-03-31 18:00,1,3,3.005,3,3.005,5
20191201|2019-04-01 00:00,1,3.015,3.015,3.015,3.015,1
20191201|2019-04-01 04:00,1,3.02,3.02,3.02,3.02,1
20191201|2019-04-01 05:00,1,3.02,3.02,3.02,3.02,1
20191201|2019-04-01 05:30,1,3.021,3.021,3.02,3.02,5
20191201|2019-04-01 06:00,1,3.021,3.021,3.02,3.02,2
20191201|2019-04-01 07:00,1,3.018,3.018,3.013,3.017,85
20191201|2019-04-01 07:30,1,3.011,3.03,3.011,3.025,21
20191201|2019-04-01 08:00,1,3.021,3.034,3.021,3.034,28
20191201|2019-04-01 08:30,1,3.033,3.036,3.032,3.036,129
20191201|2019-04-01 09:00,1,3.037,3.037,3.03,3.034,30
20191201|2019-04-01 09:30,1,3.036,3.039,3.028,3.032,505
20191201|2019-04-01 10:00,1,3.032,3.035,3.028,3.031,520
20191201|2019-04-01 10:30,1,3.03,3.04,3.029,3.03,560
20191201|2019-04-01 11:00,1,3.03,3.032,3.025,3.028,510
20191201|2019-04-01 11:30,1,3.028,3.028,3.018,3.018,790
20191201|2019-04-01 12:00,1,3.018,3.024,3.016,3.017,996
20191201|2019-04-01 12:30,1,3.018,3.019,3.005,3.005,1089
20191201|2019-04-01 13:00,1,3.005,3.013,3.001,3.008,1163
20191201|2019-04-01 13:30,1,3.008,3.011,3.008,3.008,101
20191201|2019-04-01 14:00,1,3.01,3.01,3.007,3.008,4
20191201|2019-04-01 14:30,1,3.008,3.009,3.008,3.008,20
20191201|2019-04-01 15:00,1,3.008,3.009,3.008,3.009,3
20191201|2019-04-01 15:30,1,3.006,3.007,3.006,3.007,2
20191201|2019-04-01 17:00,2,3.007,3.01,3.007,3.01,7
20191201|2019-04-01 20:30,2,3.005,3.005,3.005,3.005,1
20191201|2019-04-01 23:30,2,3,3,3,3,1
20191201|2019-04-02 00:00,2,3.009,3.01,3.009,3.009,4
20191201|2019-04-02 05:00,2,3.004,3.006,3.004,3.005,24
20191201|2019-04-02 05:30,2,3.007,3.007,3.007,3.007,1
20191201|2019-04-02 06:00,2,3.008,3.012,3.008,3.011,14
20191201|2019-04-02 06:30,2,3.008,3.014,3.007,3.011,13
20191201|2019-04-02 07:00,2,3.01,3.019,3.006,3.019,54
20191201|2019-04-02 07:30,2,3.018,3.021,3.015,3.021,35
20191201|2019-04-02 08:00,2,3.016,3.016,2.998,3.005,213
20191201|2019-04-02 08:30,2,3.003,3.005,2.996,3,229
20191201|2019-04-02 09:00,2,3,3.004,2.987,2.99,274
20191201|2019-04-02 09:30,2,2.989,3.003,2.989,3.001,229
20191201|2019-04-02 10:00,2,3.001,3.003,3,3.002,201
20191201|2019-04-02 10:30,2,3.002,3.006,3,3,224
20191201|2019-04-02 11:00,2,3.001,3.004,2.998,3,198
20191201|2019-04-02 11:30,2,2.999,3.003,2.998,3,175
20191201|2019-04-02 12:00,2,2.999,3.005,2.998,3.003,218
20191201|2019-04-02 12:30,2,3.003,3.006,3.001,3.002,213
20191201|2019-04-02 13:00,2,3.003,3.014,3.002,3.012,388
20191201|2019-04-02 13:30,2,3.013,3.021,3.012,3.021,19
20191201|2019-04-02 14:00,2,3.021,3.024,3.02,3.02,76
20191201|2019-04-02 14:30,2,3.021,3.021,3.019,3.019,4
20191201|2019-04-02 15:00,2,3.019,3.021,3.019,3.019,26
20191201|2019-04-03 00:00,3,3.019,3.019,3.019,3.019,2
20191201|2019-04-03 01:00,3,3.016,3.016,3.016,3.016,2
20191201|2019-04-03 02:00,3,3.015,3.015,3.014,3.014,2
20191201|2019-04-03 02:30,3,3.012,3.012,3.012,3.012,1
20191201|2019-04-03 03:00,3,3.015,3.015,3.015,3.015,1
20191201|2019-04-03 03:30,3,3.015,3.015,3.015,3.015,1
20191201|2019-04-03 05:30,3,3.018,3.02,3.018,3.019,7
20191201|2019-04-03 06:00,3,3.019,3.019,3.017,3.017,2
20191201|2019-04-03 07:00,3,3.016,3.016,3.01,3.01,4
20191201|2019-04-03 07:30,3,3.006,3.008,3.006,3.008,33
20191201|2019-04-03 08:00,3,3.003,3.011,3.003,3.009,28
20191201|2019-04-03 08:30,3,3.012,3.013,3.006,3.007,77
20191201|2019-04-03 09:00,3,3.005,3.009,3.005,3.007,30
20191201|2019-04-03 09:30,3,3.008,3.008,3.004,3.005,84
20191201|2019-04-03 10:00,3,3.006,3.007,3.004,3.006,13
20191201|2019-04-03 10:30,3,3.006,3.011,3.003,3.011,49
20191201|2019-04-03 11:00,3,3.012,3.014,3.011,3.014,93
20191201|2019-04-03 11:30,3,3.014,3.019,3.013,3.015,16
20191201|2019-04-03 12:00,3,3.019,3.021,3.017,3.017,8
20191201|2019-04-03 12:30,3,3.015,3.015,3.011,3.011,6
20191201|2019-04-03 13:00,3,3.014,3.016,3.011,3.015,51
20191201|2019-04-03 13:30,3,3.018,3.018,3.013,3.013,13
20191201|2019-04-03 14:00,3,3.016,3.016,3.014,3.014,7
20191201|2019-04-03 14:30,3,3.012,3.013,3.012,3.013,15
20191201|2019-04-03 15:00,3,3.012,3.012,3.012,3.012,1
20191201|2019-04-03 18:30,4,3.015,3.016,3.015,3.016,2
20191201|2019-04-04 00:00,4,3.013,3.013,3.013,3.013,5
20191201|2019-04-04 00:30,4,3.013,3.013,3.013,3.013,13
20191201|2019-04-04 01:00,4,3.013,3.013,3.012,3.012,5
20191201|2019-04-04 01:30,4,3.013,3.013,3.013,3.013,14
20191201|2019-04-04 02:00,4,3.014,3.014,3.011,3.011,22
20191201|2019-04-04 02:30,4,3.014,3.014,3.014,3.014,3
20191201|2019-04-04 03:00,4,3.013,3.013,3.013,3.013,1
20191201|2019-04-04 05:00,4,3.013,3.013,3.013,3.013,1
20191201|2019-04-04 05:30,4,3.012,3.012,3.01,3.01,4
20191201|2019-04-04 06:00,4,3.011,3.011,3.008,3.008,36
20191201|2019-04-04 06:30,4,3.004,3.005,3.004,3.005,2
20191201|2019-04-04 07:00,4,3.004,3.011,3.003,3.005,18
20191201|2019-04-04 07:30,4,3.007,3.013,3.007,3.012,165
20191201|2019-04-04 08:00,4,3.013,3.016,3.006,3.011,82
20191201|2019-04-04 08:30,4,3.01,3.012,3.009,3.012,95
20191201|2019-04-04 09:00,4,3.009,3.012,3.008,3.009,63
20191201|2019-04-04 09:30,4,3.007,3.007,2.992,2.996,100
20191201|2019-04-04 10:00,4,2.994,2.994,2.987,2.987,78
20191201|2019-04-04 10:30,4,2.988,2.99,2.987,2.99,63
20191201|2019-04-04 11:00,4,2.993,2.994,2.99,2.994,63
20191201|2019-04-04 11:30,4,2.995,2.999,2.994,2.999,61
20191201|2019-04-04 12:00,4,3,3,2.994,2.994,107
20191201|2019-04-04 12:30,4,2.994,2.998,2.994,2.998,20
20191201|2019-04-04 13:00,4,3.004,3.004,2.997,3,50
20191201|2019-04-04 13:30,4,3,3.001,2.998,2.998,188
20191201|2019-04-04 14:00,4,2.999,3.001,2.997,2.997,73
20191201|2019-04-04 14:30,4,2.997,2.998,2.997,2.998,16
20191201|2019-04-04 15:30,4,2.999,2.999,2.999,2.999,2
20191201|2019-04-04 17:00,5,2.997,2.997,2.997,2.997,1
20191201|2019-04-04 23:30,5,3,3,3,3,1
20191201|2019-04-05 03:00,5,2.997,2.997,2.997,2.997,1
20191201|2019-04-05 04:30,5,2.994,2.994,2.993,2.993,8
20191201|2019-04-05 05:00,5,2.994,2.995,2.994,2.994,42
20191201|2019-04-05 06:30,5,2.994,2.995,2.994,2.995,3
20191201|2019-04-05 07:00,5,2.999,3,2.995,2.995,23
20191201|2019-04-05 07:30,5,2.996,3,2.996,2.996,40
20191201|2019-04-05 08:00,5,2.996,3.002,2.993,2.998,50
20191201|2019-04-05 08:30,5,2.999,3.004,2.997,3.004,49
20191201|2019-04-05 09:00,5,3.006,3.008,3.003,3.005,80
20191201|2019-04-05 09:30,5,3.003,3.004,3.003,3.004,2
20191201|2019-04-05 10:00,5,3.004,3.004,3.001,3.002,43
20191201|2019-04-05 10:30,5,3.005,3.015,3.005,3.012,71
20191201|2019-04-05 11:00,5,3.013,3.015,3.01,3.015,75
20191201|2019-04-05 11:30,5,3.015,3.022,3.015,3.022,121
20191201|2019-04-05 12:00,5,3.021,3.022,3.02,3.021,12
20191201|2019-04-05 12:30,5,3.023,3.023,3.017,3.018,45
20191201|2019-04-05 13:00,5,3.017,3.018,3.011,3.011,210
20191201|2019-04-05 13:30,5,3.011,3.011,3.007,3.008,26
20191201|2019-04-05 14:00,5,3.007,3.009,3.007,3.009,21
20191201|2019-04-05 14:30,5,3.01,3.01,3.009,3.009,45
20191201|2019-04-05 15:00,5,3.011,3.012,3.011,3.012,2
20191201|2019-04-05 15:30,5,3.017,3.017,3.017,3.017,45
20191201|2019-04-07 17:30,8,3.01,3.01,3.008,3.01,8
20191201|2019-04-07 18:30,8,3.01,3.01,3.01,3.01,9
20191201|2019-04-07 19:00,8,3.012,3.012,3.012,3.012,1
20191201|2019-04-08 02:00,8,3.017,3.023,3.017,3.023,4
20191201|2019-04-08 05:30,8,3.013,3.013,3.013,3.013,16
20191201|2019-04-08 06:00,8,3.013,3.013,3.01,3.01,34
20191201|2019-04-08 07:00,8,3.005,3.011,3.004,3.011,3
20191201|2019-04-08 07:30,8,3.013,3.028,3.013,3.025,44
20191201|2019-04-08 08:00,8,3.024,3.032,3.023,3.026,30
20191201|2019-04-08 08:30,8,3.024,3.028,3.024,3.026,32
20191201|2019-04-08 09:00,8,3.025,3.042,3.025,3.042,45
20191201|2019-04-08 09:30,8,3.043,3.043,3.043,3.043,5
20191201|2019-04-08 10:00,8,3.051,3.053,3.049,3.051,42
20191201|2019-04-08 10:30,8,3.051,3.058,3.051,3.053,71
20191201|2019-04-08 11:00,8,3.052,3.053,3.044,3.046,73
20191201|2019-04-08 11:30,8,3.048,3.052,3.048,3.052,40
20191201|2019-04-08 12:00,8,3.052,3.052,3.051,3.051,2
20191201|2019-04-08 12:30,8,3.047,3.053,3.047,3.051,5
20191201|2019-04-08 13:00,8,3.047,3.056,3.045,3.056,26
20191201|2019-04-08 13:30,8,3.055,3.055,3.054,3.054,54
20191201|2019-04-08 14:00,8,3.055,3.057,3.054,3.057,15
20191201|2019-04-08 14:30,8,3.055,3.056,3.054,3.056,90
20191201|2019-04-08 15:30,8,3.054,3.055,3.054,3.054,7
20191201|2019-04-08 18:00,9,3.058,3.058,3.058,3.058,6
20191201|2019-04-08 19:00,9,3.057,3.057,3.055,3.055,12
20191201|2019-04-08 20:30,9,3.057,3.057,3.057,3.057,2
20191201|2019-04-08 22:30,9,3.06,3.06,3.06,3.06,2
20191201|2019-04-09 00:00,9,3.062,3.062,3.06,3.06,2
20191201|2019-04-09 01:30,9,3.064,3.064,3.064,3.064,1
20191201|2019-04-09 02:00,9,3.063,3.063,3.063,3.063,1
20191201|2019-04-09 03:30,9,3.061,3.061,3.061,3.061,1
20191201|2019-04-09 04:00,9,3.061,3.061,3.061,3.061,1
20191201|2019-04-09 04:30,9,3.056,3.056,3.056,3.056,3
20191201|2019-04-09 05:30,9,3.055,3.055,3.055,3.055,5
20191201|2019-04-09 06:00,9,3.057,3.057,3.057,3.057,1
20191201|2019-04-09 06:30,9,3.058,3.058,3.058,3.058,1
20191201|2019-04-09 07:00,9,3.054,3.061,3.053,3.058,10
20191201|2019-04-09 07:30,9,3.059,3.061,3.053,3.055,22
20191201|2019-04-09 08:00,9,3.05,3.054,3.044,3.049,171
20191201|2019-04-09 08:30,9,3.051,3.053,3.046,3.047,38
20191201|2019-04-09 09:00,9,3.045,3.054,3.043,3.052,35
20191201|2019-04-09 09:30,9,3.051,3.052,3.048,3.048,9
20191201|2019-04-09 10:00,9,3.047,3.051,3.047,3.051,10
20191201|2019-04-09 10:30,9,3.051,3.052,3.049,3.052,9
20191201|2019-04-09 11:00,9,3.052,3.055,3.052,3.053,97
20191201|2019-04-09 11:30,9,3.055,3.055,3.055,3.055,1
20191201|2019-04-09 12:00,9,3.054,3.056,3.054,3.056,16
20191201|2019-04-09 12:30,9,3.056,3.056,3.05,3.05,12
20191201|2019-04-09 13:00,9,3.051,3.059,3.049,3.056,134
20191201|2019-04-09 13:30,9,3.056,3.058,3.056,3.056,6
20191201|2019-04-09 14:00,9,3.058,3.058,3.056,3.056,5
20191201|2019-04-09 14:30,9,3.056,3.064,3.056,3.064,73
20191201|2019-04-09 15:00,9,3.063,3.063,3.063,3.063,1
20191201|2019-04-09 15:30,9,3.062,3.062,3.06,3.06,4
20191201|2019-04-09 17:00,10,3.065,3.065,3.065,3.065,1
20191201|2019-04-09 19:30,10,3.062,3.062,3.062,3.062,1
20191201|2019-04-09 20:30,10,3.061,3.061,3.061,3.061,1
20191201|2019-04-10 00:00,10,3.061,3.061,3.061,3.061,1
20191201|2019-04-10 00:30,10,3.058,3.058,3.058,3.058,1
20191201|2019-04-10 01:30,10,3.058,3.058,3.058,3.058,2
20191201|2019-04-10 02:00,10,3.057,3.057,3.057,3.057,8
20191201|2019-04-10 02:30,10,3.057,3.057,3.056,3.056,23
20191201|2019-04-10 03:00,10,3.056,3.056,3.055,3.055,51
20191201|2019-04-10 04:00,10,3.051,3.051,3.051,3.051,1
20191201|2019-04-10 04:30,10,3.052,3.052,3.048,3.048,34
20191201|2019-04-10 06:30,10,3.068,3.068,3.068,3.068,1
20191201|2019-04-10 07:00,10,3.072,3.072,3.065,3.065,3
20191201|2019-04-10 07:30,10,3.064,3.071,3.063,3.063,10
20191201|2019-04-10 08:00,10,3.06,3.06,3.046,3.049,78
20191201|2019-04-10 08:30,10,3.049,3.064,3.047,3.064,42
20191201|2019-04-10 09:00,10,3.063,3.064,3.06,3.061,61
20191201|2019-04-10 09:30,10,3.063,3.064,3.056,3.061,20
20191201|2019-04-10 10:00,10,3.066,3.069,3.062,3.062,162
20191201|2019-04-10 10:30,10,3.061,3.062,3.059,3.062,6
20191201|2019-04-10 11:00,10,3.065,3.065,3.06,3.06,7
20191201|2019-04-10 11:30,10,3.06,3.06,3.058,3.058,4
20191201|2019-04-10 12:00,10,3.06,3.06,3.053,3.054,22
20191201|2019-04-10 12:30,10,3.055,3.055,3.051,3.051,18
20191201|2019-04-10 13:00,10,3.052,3.06,3.052,3.058,21
20191201|2019-04-10 13:30,10,3.059,3.059,3.056,3.058,20
20191201|2019-04-10 14:00,10,3.056,3.056,3.056,3.056,1
20191201|2019-04-10 15:00,10,3.053,3.053,3.053,3.053,1
20191201|2019-04-10 20:30,11,3.05,3.05,3.05,3.05,1
20191201|2019-04-11 05:30,11,3.058,3.058,3.058,3.058,1
20191201|2019-04-11 07:00,11,3.054,3.054,3.049,3.05,4
20191201|2019-04-11 07:30,11,3.041,3.044,3.041,3.042,3
20191201|2019-04-11 08:00,11,3.035,3.043,3.033,3.043,18
20191201|2019-04-11 08:30,11,3.042,3.042,3.037,3.037,7
20191201|2019-04-11 09:00,11,3.037,3.046,3.034,3.043,105
20191201|2019-04-11 09:30,11,3.06,3.06,3.044,3.044,232
20191201|2019-04-11 10:00,11,3.046,3.052,3.044,3.047,331
20191201|2019-04-11 10:30,11,3.048,3.048,3.035,3.036,395
20191201|2019-04-11 11:00,11,3.036,3.036,3.03,3.035,305
20191201|2019-04-11 11:30,11,3.035,3.035,3.03,3.031,290
20191201|2019-04-11 12:00,11,3.03,3.03,3.02,3.02,311
20191201|2019-04-11 12:30,11,3.019,3.024,3.019,3.022,311
20191201|2019-04-11 13:00,11,3.022,3.031,3.022,3.029,493
20191201|2019-04-11 13:30,11,3.029,3.033,3.029,3.033,24
20191201|2019-04-11 14:00,11,3.033,3.033,3.033,3.033,3
20191201|2019-04-11 14:30,11,3.034,3.034,3.033,3.033,9
20191201|2019-04-11 15:00,11,3.034,3.039,3.034,3.039,31
20191201|2019-04-11 15:30,11,3.036,3.036,3.035,3.035,2
20191201|2019-04-12 03:30,12,3.041,3.041,3.041,3.041,2
20191201|2019-04-12 04:00,12,3.042,3.042,3.042,3.042,1
20191201|2019-04-12 06:00,12,3.044,3.047,3.044,3.047,4
20191201|2019-04-12 06:30,12,3.04,3.041,3.04,3.041,4
20191201|2019-04-12 07:00,12,3.035,3.035,3.032,3.032,7
20191201|2019-04-12 07:30,12,3.034,3.034,3.033,3.033,3
20191201|2019-04-12 08:00,12,3.04,3.041,3.037,3.037,15
20191201|2019-04-12 08:30,12,3.039,3.039,3.034,3.034,17
20191201|2019-04-12 09:00,12,3.036,3.036,3.027,3.031,21
20191201|2019-04-12 09:30,12,3.027,3.03,3.026,3.027,23
20191201|2019-04-12 10:00,12,3.027,3.028,3.024,3.026,27
20191201|2019-04-12 10:30,12,3.023,3.027,3.023,3.027,20
20191201|2019-04-12 11:00,12,3.026,3.026,3.023,3.023,34
20191201|2019-04-12 11:30,12,3.026,3.026,3.024,3.024,11
20191201|2019-04-12 12:00,12,3.023,3.028,3.022,3.028,10
20191201|2019-04-12 12:30,12,3.027,3.028,3.027,3.028,16
20191201|2019-04-12 13:00,12,3.029,3.03,3.025,3.028,112
20191201|2019-04-12 13:30,12,3.028,3.028,3.024,3.025,31
20191201|2019-04-12 14:00,12,3.026,3.027,3.025,3.026,26
20191201|2019-04-12 14:30,12,3.026,3.026,3.026,3.026,1
20191201|2019-04-12 15:00,12,3.024,3.026,3.024,3.026,8
20191201|2019-04-12 15:30,12,3.025,3.025,3.025,3.025,2
20191201|2019-04-14 17:00,15,3.018,3.018,3.018,3.018,1
20191201|2019-04-14 17:30,15,3.019,3.019,3.019,3.019,3
20191201|2019-04-14 18:00,15,3.019,3.019,3.019,3.019,1
20191201|2019-04-14 21:00,15,3.018,3.018,3.016,3.016,2
20191201|2019-04-14 22:30,15,3.019,3.019,3.019,3.019,1
20191201|2019-04-14 23:00,15,3.023,3.023,3.023,3.023,1
20191201|2019-04-15 05:30,15,3.007,3.007,3.005,3.005,2
20191201|2019-04-15 06:00,15,3.005,3.005,2.996,2.996,8
20191201|2019-04-15 06:30,15,2.999,3.001,2.997,2.997,11
20191201|2019-04-15 07:00,15,2.995,2.999,2.993,2.993,4
20191201|2019-04-15 07:30,15,2.991,2.995,2.991,2.995,18
20191201|2019-04-15 08:00,15,2.994,2.994,2.981,2.985,60
20191201|2019-04-15 08:30,15,2.985,2.989,2.982,2.988,31
20191201|2019-04-15 09:00,15,2.988,2.989,2.984,2.988,21
20191201|2019-04-15 09:30,15,2.99,2.997,2.99,2.992,16
20191201|2019-04-15 10:00,15,2.992,2.994,2.99,2.994,8
20191201|2019-04-15 10:30,15,2.994,2.994,2.992,2.992,118
20191201|2019-04-15 11:00,15,2.992,2.992,2.991,2.992,3
20191201|2019-04-15 11:30,15,2.991,2.992,2.991,2.992,7
20191201|2019-04-15 12:00,15,2.988,2.988,2.988,2.988,1
20191201|2019-04-15 12:30,15,2.988,2.988,2.983,2.984,13
20191201|2019-04-15 13:00,15,2.984,2.985,2.977,2.978,28
20191201|2019-04-15 13:30,15,2.977,2.979,2.976,2.976,42
20191201|2019-04-15 14:00,15,2.978,2.978,2.977,2.978,9
20191201|2019-04-15 14:30,15,2.978,2.978,2.977,2.978,31
20191201|2019-04-15 15:00,15,2.977,2.978,2.977,2.977,11
20191201|2019-04-15 15:30,15,2.977,2.977,2.976,2.976,3
20191201|2019-04-15 17:30,16,2.977,2.977,2.977,2.977,2
20191201|2019-04-15 20:00,16,2.975,2.975,2.975,2.975,1
20191201|2019-04-15 21:00,16,2.974,2.974,2.974,2.974,1
20191201|2019-04-16 03:00,16,2.974,2.974,2.974,2.974,1
20191201|2019-04-16 04:00,16,2.975,2.975,2.975,2.975,1
20191201|2019-04-16 04:30,16,2.975,2.975,2.975,2.975,8
20191201|2019-04-16 06:00,16,2.977,2.977,2.976,2.976,2
20191201|2019-04-16 06:30,16,2.977,2.978,2.977,2.977,3
20191201|2019-04-16 07:00,16,2.979,2.983,2.975,2.983,19
20191201|2019-04-16 07:30,16,2.981,2.987,2.98,2.987,14
20191201|2019-04-16 08:00,16,2.983,2.983,2.98,2.98,32
20191201|2019-04-16 08:30,16,2.98,2.981,2.972,2.974,81
20191201|2019-04-16 09:00,16,2.974,2.974,2.969,2.969,22
20191201|2019-04-16 09:30,16,2.968,2.972,2.967,2.972,17
20191201|2019-04-16 10:00,16,2.97,2.97,2.963,2.963,35
20191201|2019-04-16 10:30,16,2.966,2.966,2.963,2.963,27
20191201|2019-04-16 11:00,16,2.961,2.961,2.958,2.958,44
20191201|2019-04-16 11:30,16,2.96,2.962,2.959,2.961,32
20191201|2019-04-16 12:00,16,2.961,2.963,2.961,2.961,58
20191201|2019-04-16 12:30,16,2.962,2.964,2.961,2.962,25
20191201|2019-04-16 13:00,16,2.964,2.965,2.961,2.963,103
20191201|2019-04-16 13:30,16,2.963,2.963,2.96,2.962,18
20191201|2019-04-16 14:00,16,2.962,2.962,2.959,2.959,4
20191201|2019-04-16 14:30,16,2.961,2.961,2.961,2.961,1
20191201|2019-04-16 15:00,16,2.962,2.962,2.962,2.962,7
20191201|2019-04-16 17:30,17,2.963,2.963,2.963,2.963,1
20191201|2019-04-16 19:00,17,2.966,2.966,2.966,2.966,36
20191201|2019-04-16 19:30,17,2.966,2.966,2.966,2.966,7
20191201|2019-04-16 20:00,17,2.966,2.967,2.966,2.967,3
20191201|2019-04-17 01:30,17,2.969,2.969,2.967,2.967,3
20191201|2019-04-17 02:30,17,2.967,2.967,2.965,2.965,12
20191201|2019-04-17 06:30,17,2.963,2.963,2.963,2.963,3
20191201|2019-04-17 07:00,17,2.963,2.963,2.955,2.959,7
20191201|2019-04-17 07:30,17,2.956,2.957,2.953,2.953,14
20191201|2019-04-17 08:00,17,2.952,2.953,2.933,2.935,107
20191201|2019-04-17 08:30,17,2.935,2.936,2.923,2.924,73
20191201|2019-04-17 09:00,17,2.927,2.937,2.927,2.936,57
20191201|2019-04-17 09:30,17,2.934,2.934,2.928,2.929,90
20191201|2019-04-17 10:00,17,2.93,2.93,2.925,2.926,107
20191201|2019-04-17 10:30,17,2.926,2.927,2.923,2.924,21
20191201|2019-04-17 11:00,17,2.926,2.926,2.919,2.922,48
20191201|2019-04-17 11:30,17,2.921,2.927,2.918,2.927,108
20191201|2019-04-17 12:00,17,2.926,2.926,2.921,2.921,48
20191201|2019-04-17 12:30,17,2.92,2.92,2.917,2.917,29
20191201|2019-04-17 13:00,17,2.919,2.92,2.911,2.911,132
20191201|2019-04-17 13:30,17,2.911,2.913,2.906,2.907,68
20191201|2019-04-17 14:00,17,2.906,2.909,2.906,2.908,16
20191201|2019-04-17 14:30,17,2.908,2.909,2.903,2.903,45
20191201|2019-04-17 15:00,17,2.904,2.904,2.903,2.903,3
20191201|2019-04-17 15:30,17,2.902,2.902,2.9,2.901,8
20191201|2019-04-17 17:00,18,2.902,2.902,2.902,2.902,1
20191201|2019-04-17 18:30,18,2.901,2.901,2.901,2.901,2
20191201|2019-04-17 19:30,18,2.902,2.902,2.902,2.902,1
20191201|2019-04-17 20:00,18,2.898,2.898,2.898,2.898,2
20191201|2019-04-17 20:30,18,2.899,2.899,2.899,2.899,1
20191201|2019-04-17 23:00,18,2.9,2.9,2.9,2.9,2
20191201|2019-04-18 00:00,18,2.899,2.899,2.899,2.899,1
20191201|2019-04-18 00:30,18,2.901,2.901,2.901,2.901,5
20191201|2019-04-18 02:30,18,2.897,2.897,2.897,2.897,5
20191201|2019-04-18 03:30,18,2.9,2.9,2.9,2.9,1
20191201|2019-04-18 06:30,18,2.899,2.901,2.899,2.901,6
20191201|2019-04-18 07:00,18,2.903,2.903,2.901,2.902,11
20191201|2019-04-18 07:30,18,2.901,2.901,2.895,2.897,90
20191201|2019-04-18 08:00,18,2.897,2.9,2.897,2.899,86
20191201|2019-04-18 08:30,18,2.897,2.897,2.885,2.889,60
20191201|2019-04-18 09:00,18,2.89,2.89,2.879,2.887,80
20191201|2019-04-18 09:30,18,2.881,2.897,2.881,2.897,52
20191201|2019-04-18 10:00,18,2.901,2.906,2.901,2.904,133
20191201|2019-04-18 10:30,18,2.901,2.904,2.899,2.899,95
20191201|2019-04-18 11:00,18,2.899,2.899,2.892,2.896,125
20191201|2019-04-18 11:30,18,2.897,2.901,2.897,2.9,75
20191201|2019-04-18 12:00,18,2.899,2.899,2.894,2.894,40
20191201|2019-04-18 12:30,18,2.895,2.895,2.892,2.894,68
20191201|2019-04-18 13:00,18,2.893,2.894,2.889,2.892,121
20191201|2019-04-18 13:30,18,2.892,2.892,2.884,2.885,380
20191201|2019-04-18 14:00,18,2.887,2.887,2.882,2.883,14
20191201|2019-04-18 14:30,18,2.89,2.89,2.889,2.889,2
20191201|2019-04-18 15:00,18,2.891,2.891,2.89,2.89,7
20191201|2019-04-18 15:30,18,2.891,2.897,2.891,2.897,12
20191201|2019-04-21 17:00,22,2.898,2.903,2.898,2.903,6
20191201|2019-04-21 17:30,22,2.902,2.902,2.901,2.901,3
20191201|2019-04-21 18:00,22,2.901,2.901,2.901,2.901,1
20191201|2019-04-21 22:00,22,2.904,2.904,2.904,2.904,6
20191201|2019-04-21 22:30,22,2.902,2.902,2.902,2.902,1
20191201|2019-04-22 01:00,22,2.905,2.905,2.905,2.905,1
20191201|2019-04-22 02:00,22,2.903,2.903,2.903,2.903,1
20191201|2019-04-22 03:30,22,2.906,2.906,2.906,2.906,1
20191201|2019-04-22 05:00,22,2.906,2.906,2.905,2.905,4
20191201|2019-04-22 06:00,22,2.906,2.906,2.902,2.902,28
20191201|2019-04-22 06:30,22,2.901,2.906,2.9,2.906,5
20191201|2019-04-22 07:00,22,2.907,2.908,2.904,2.904,9
20191201|2019-04-22 07:30,22,2.909,2.92,2.909,2.911,50
20191201|2019-04-22 08:00,22,2.913,2.914,2.903,2.907,97
20191201|2019-04-22 08:30,22,2.908,2.908,2.896,2.896,163
20191201|2019-04-22 09:00,22,2.897,2.898,2.893,2.895,93
20191201|2019-04-22 09:30,22,2.892,2.893,2.89,2.891,42
20191201|2019-04-22 10:00,22,2.89,2.895,2.887,2.894,89
20191201|2019-04-22 10:30,22,2.895,2.897,2.894,2.897,15
20191201|2019-04-22 11:00,22,2.897,2.902,2.896,2.896,82
20191201|2019-04-22 11:30,22,2.898,2.899,2.896,2.898,23
20191201|2019-04-22 12:00,22,2.896,2.897,2.894,2.894,26
20191201|2019-04-22 12:30,22,2.894,2.896,2.894,2.896,14
20191201|2019-04-22 13:00,22,2.897,2.899,2.892,2.893,163
20191201|2019-04-22 13:30,22,2.892,2.893,2.89,2.892,26
20191201|2019-04-22 14:30,22,2.892,2.895,2.892,2.895,13
20191201|2019-04-22 15:00,22,2.896,2.897,2.896,2.896,3
20191201|2019-04-22 15:30,22,2.897,2.897,2.897,2.897,7
20191201|2019-04-22 17:00,23,2.898,2.898,2.898,2.898,1
20191201|2019-04-22 19:00,23,2.903,2.903,2.903,2.903,2
20191201|2019-04-22 19:30,23,2.898,2.898,2.898,2.898,1
20191201|2019-04-22 22:30,23,2.902,2.902,2.902,2.902,4
20191201|2019-04-23 03:30,23,2.899,2.9,2.897,2.897,7
20191201|2019-04-23 05:00,23,2.896,2.897,2.896,2.897,3
20191201|2019-04-23 05:30,23,2.898,2.898,2.894,2.894,35
20191201|2019-04-23 06:30,23,2.895,2.895,2.892,2.892,4
20191201|2019-04-23 07:00,23,2.892,2.894,2.888,2.894,17
20191201|2019-04-23 07:30,23,2.895,2.895,2.889,2.89,31
20191201|2019-04-23 08:00,23,2.885,2.885,2.867,2.869,140
20191201|2019-04-23 08:30,23,2.868,2.868,2.845,2.845,93
20191201|2019-04-23 09:00,23,2.844,2.855,2.843,2.855,128
20191201|2019-04-23 09:30,23,2.855,2.855,2.846,2.846,153
20191201|2019-04-23 10:00,23,2.846,2.849,2.842,2.847,49
20191201|2019-04-23 10:30,23,2.845,2.846,2.84,2.846,70
20191201|2019-04-23 11:00,23,2.845,2.852,2.845,2.85,41
20191201|2019-04-23 11:30,23,2.85,2.856,2.849,2.856,42
20191201|2019-04-23 12:00,23,2.851,2.852,2.85,2.852,14
20191201|2019-04-23 12:30,23,2.85,2.851,2.848,2.851,27
20191201|2019-04-23 13:00,23,2.851,2.853,2.847,2.849,129
20191201|2019-04-23 13:30,23,2.85,2.852,2.844,2.848,190
20191201|2019-04-23 14:00,23,2.849,2.85,2.849,2.85,18
20191201|2019-04-23 14:30,23,2.851,2.851,2.849,2.85,16
20191201|2019-04-23 15:00,23,2.85,2.85,2.849,2.849,7
20191201|2019-04-23 15:30,23,2.848,2.848,2.847,2.847,2
20191201|2019-04-23 17:00,24,2.852,2.852,2.85,2.85,2
20191201|2019-04-23 17:30,24,2.858,2.858,2.854,2.854,2
20191201|2019-04-23 19:30,24,2.858,2.858,2.85,2.85,4
20191201|2019-04-23 21:00,24,2.852,2.852,2.852,2.852,1
20191201|2019-04-23 23:30,24,2.854,2.854,2.854,2.854,2
20191201|2019-04-24 02:30,24,2.859,2.859,2.858,2.858,11
20191201|2019-04-24 04:00,24,2.861,2.861,2.861,2.861,1
20191201|2019-04-24 05:00,24,2.861,2.866,2.861,2.866,4
20191201|2019-04-24 05:30,24,2.865,2.865,2.865,2.865,2
20191201|2019-04-24 06:00,24,2.862,2.862,2.862,2.862,1
20191201|2019-04-24 06:30,24,2.87,2.874,2.87,2.874,7
20191201|2019-04-24 07:00,24,2.872,2.874,2.869,2.87,55
20191201|2019-04-24 07:30,24,2.871,2.871,2.86,2.86,25
20191201|2019-04-24 08:00,24,2.86,2.869,2.857,2.865,144
20191201|2019-04-24 08:30,24,2.863,2.863,2.86,2.86,28
20191201|2019-04-24 09:00,24,2.859,2.86,2.855,2.856,32
20191201|2019-04-24 09:30,24,2.855,2.855,2.851,2.851,5
20191201|2019-04-24 10:00,24,2.852,2.857,2.851,2.856,31
20191201|2019-04-24 10:30,24,2.855,2.855,2.852,2.853,30
20191201|2019-04-24 11:00,24,2.852,2.852,2.847,2.849,21
20191201|2019-04-24 11:30,24,2.85,2.852,2.848,2.852,46
20191201|2019-04-24 12:00,24,2.852,2.86,2.852,2.857,45
20191201|2019-04-24 12:30,24,2.857,2.861,2.855,2.857,96
20191201|2019-04-24 13:00,24,2.857,2.857,2.849,2.851,211
20191201|2019-04-24 13:30,24,2.851,2.852,2.85,2.852,121
20191201|2019-04-24 14:00,24,2.85,2.853,2.849,2.852,51
20191201|2019-04-24 14:30,24,2.851,2.853,2.851,2.853,16
20191201|2019-04-24 15:00,24,2.854,2.855,2.854,2.855,2
20191201|2019-04-24 15:30,24,2.862,2.862,2.86,2.86,11
20191201|2019-04-24 19:30,25,2.859,2.859,2.859,2.859,2
20191201|2019-04-24 20:00,25,2.855,2.855,2.855,2.855,1
20191201|2019-04-24 20:30,25,2.858,2.858,2.858,2.858,2
20191201|2019-04-25 01:00,25,2.858,2.858,2.858,2.858,1
20191201|2019-04-25 04:00,25,2.862,2.862,2.862,2.862,2
20191201|2019-04-25 04:30,25,2.863,2.863,2.862,2.862,21
20191201|2019-04-25 05:00,25,2.864,2.864,2.864,2.864,1
20191201|2019-04-25 06:00,25,2.869,2.87,2.866,2.866,36
20191201|2019-04-25 06:30,25,2.868,2.868,2.862,2.862,53
20191201|2019-04-25 07:00,25,2.862,2.864,2.852,2.854,11
20191201|2019-04-25 07:30,25,2.855,2.864,2.854,2.864,31
20191201|2019-04-25 08:00,25,2.866,2.868,2.855,2.856,60
20191201|2019-04-25 08:30,25,2.855,2.855,2.833,2.838,74
20191201|2019-04-25 09:00,25,2.838,2.842,2.836,2.837,101
20191201|2019-04-25 09:30,25,2.849,2.866,2.848,2.864,135
20191201|2019-04-25 10:00,25,2.865,2.88,2.865,2.868,147
20191201|2019-04-25 10:30,25,2.867,2.877,2.865,2.876,53
20191201|2019-04-25 11:00,25,2.876,2.877,2.874,2.874,6
20191201|2019-04-25 11:30,25,2.878,2.885,2.878,2.881,74
20191201|2019-04-25 12:00,25,2.88,2.887,2.877,2.887,105
20191201|2019-04-25 12:30,25,2.887,2.888,2.884,2.885,49
20191201|2019-04-25 13:00,25,2.885,2.889,2.877,2.887,214
20191201|2019-04-25 13:30,25,2.887,2.888,2.879,2.88,168
20191201|2019-04-25 14:00,25,2.879,2.879,2.879,2.879,1
20191201|2019-04-25 14:30,25,2.883,2.883,2.881,2.881,21
20191201|2019-04-25 15:00,25,2.881,2.882,2.881,2.882,8
20191201|2019-04-25 15:30,25,2.882,2.882,2.882,2.882,7
20191201|2019-04-25 17:00,26,2.88,2.883,2.869,2.883,25
20191201|2019-04-25 18:30,26,2.89,2.89,2.89,2.89,5
20191201|2019-04-25 21:00,26,2.89,2.89,2.89,2.89,5
20191201|2019-04-25 23:00,26,2.893,2.893,2.893,2.893,2
20191201|2019-04-25 23:30,26,2.893,2.893,2.892,2.892,5
20191201|2019-04-26 00:30,26,2.892,2.892,2.892,2.892,1
20191201|2019-04-26 02:30,26,2.886,2.886,2.883,2.883,2
20191201|2019-04-26 03:00,26,2.88,2.88,2.88,2.88,25
20191201|2019-04-26 03:30,26,2.884,2.884,2.883,2.883,2
20191201|2019-04-26 05:00,26,2.879,2.883,2.879,2.881,8
20191201|2019-04-26 05:30,26,2.881,2.881,2.88,2.88,8
20191201|2019-04-26 06:00,26,2.879,2.883,2.879,2.883,3
20191201|2019-04-26 06:30,26,2.888,2.888,2.888,2.888,1
20191201|2019-04-26 07:00,26,2.894,2.899,2.894,2.899,66
20191201|2019-04-26 07:30,26,2.9,2.9,2.893,2.895,65
20191201|2019-04-26 08:00,26,2.895,2.917,2.888,2.914,134
20191201|2019-04-26 08:30,26,2.915,2.92,2.909,2.909,84
20191201|2019-04-26 09:00,26,2.911,2.911,2.906,2.911,20
20191201|2019-04-26 09:30,26,2.91,2.911,2.904,2.908,29
20191201|2019-04-26 10:00,26,2.909,2.911,2.907,2.91,45
20191201|2019-04-26 10:30,26,2.908,2.908,2.895,2.898,43
20191201|2019-04-26 11:00,26,2.899,2.911,2.899,2.911,34
20191201|2019-04-26 11:30,26,2.911,2.916,2.911,2.915,35
20191201|2019-04-26 12:00,26,2.915,2.919,2.915,2.917,14
20191201|2019-04-26 12:30,26,2.92,2.921,2.914,2.915,28
20191201|2019-04-26 13:00,26,2.917,2.919,2.905,2.905,188
20191201|2019-04-26 13:30,26,2.906,2.909,2.904,2.908,41
20191201|2019-04-26 14:00,26,2.91,2.913,2.91,2.913,19
20191201|2019-04-26 14:30,26,2.913,2.913,2.911,2.912,6
20191201|2019-04-26 15:00,26,2.914,2.914,2.91,2.91,7
20191201|2019-04-26 15:30,26,2.909,2.909,2.909,2.909,1
20191201|2019-04-28 17:00,29,2.901,2.902,2.9,2.902,3
20191201|2019-04-28 17:30,29,2.908,2.908,2.908,2.908,1
20191201|2019-04-28 18:00,29,2.908,2.908,2.908,2.908,1
20191201|2019-04-29 01:30,29,2.91,2.91,2.908,2.908,116
20191201|2019-04-29 02:00,29,2.908,2.908,2.908,2.908,86
20191201|2019-04-29 03:00,29,2.905,2.905,2.905,2.905,2
20191201|2019-04-29 03:30,29,2.906,2.906,2.906,2.906,1
20191201|2019-04-29 05:00,29,2.906,2.906,2.906,2.906,1
20191201|2019-04-29 05:30,29,2.905,2.905,2.905,2.905,1
20191201|2019-04-29 06:00,29,2.905,2.905,2.905,2.905,1
20191201|2019-04-29 06:30,29,2.902,2.902,2.902,2.902,1
20191201|2019-04-29 07:00,29,2.893,2.896,2.889,2.896,9
20191201|2019-04-29 07:30,29,2.899,2.899,2.892,2.892,9
20191201|2019-04-29 08:00,29,2.894,2.906,2.894,2.902,19
20191201|2019-04-29 08:30,29,2.906,2.909,2.9,2.9,90
20191201|2019-04-29 09:00,29,2.895,2.895,2.884,2.885,20
20191201|2019-04-29 09:30,29,2.886,2.895,2.886,2.895,47
20191201|2019-04-29 10:00,29,2.894,2.9,2.893,2.899,261
20191201|2019-04-29 10:30,29,2.896,2.898,2.894,2.894,7
20191201|2019-04-29 11:00,29,2.893,2.901,2.893,2.901,155
20191201|2019-04-29 11:30,29,2.903,2.91,2.903,2.906,257
20191201|2019-04-29 12:00,29,2.908,2.914,2.908,2.908,221
20191201|2019-04-29 12:30,29,2.912,2.913,2.908,2.908,282
20191201|2019-04-29 13:00,29,2.908,2.914,2.908,2.913,267
20191201|2019-04-29 13:30,29,2.912,2.914,2.91,2.914,124
20191201|2019-04-29 14:00,29,2.912,2.915,2.912,2.914,21
20191201|2019-04-29 14:30,29,2.913,2.913,2.911,2.911,23
20191201|2019-04-29 15:00,29,2.912,2.913,2.911,2.913,12
20191201|2019-04-29 15:30,29,2.913,2.913,2.911,2.911,60
20191201|2019-04-29 17:00,30,2.908,2.911,2.908,2.911,9
20191201|2019-04-29 18:30,30,2.904,2.904,2.904,2.904,1
20191201|2019-04-29 19:00,30,2.906,2.906,2.906,2.906,1
20191201|2019-04-29 22:00,30,2.904,2.904,2.904,2.904,1
20191201|2019-04-29 23:00,30,2.905,2.905,2.905,2.905,1
20191201|2019-04-30 00:00,30,2.905,2.908,2.905,2.908,3
20191201|2019-04-30 00:30,30,2.908,2.908,2.908,2.908,1
20191201|2019-04-30 02:30,30,2.912,2.912,2.912,2.912,1
20191201|2019-04-30 03:00,30,2.914,2.914,2.914,2.914,1
20191201|2019-04-30 03:30,30,2.914,2.914,2.914,2.914,2
20191201|2019-04-30 04:30,30,2.915,2.915,2.915,2.915,1
20191201|2019-04-30 05:00,30,2.914,2.916,2.914,2.914,6
20191201|2019-04-30 05:30,30,2.916,2.922,2.916,2.921,56
20191201|2019-04-30 06:00,30,2.922,2.927,2.922,2.927,28
20191201|2019-04-30 06:30,30,2.926,2.929,2.924,2.924,45
20191201|2019-04-30 07:00,30,2.924,2.924,2.915,2.915,6
20191201|2019-04-30 07:30,30,2.916,2.918,2.911,2.911,12
20191201|2019-04-30 08:00,30,2.912,2.912,2.901,2.908,33
20191201|2019-04-30 08:30,30,2.91,2.91,2.902,2.905,27
20191201|2019-04-30 09:00,30,2.902,2.902,2.884,2.893,423
20191201|2019-04-30 09:30,30,2.894,2.898,2.894,2.898,8
20191201|2019-04-30 10:00,30,2.897,2.9,2.894,2.898,23
20191201|2019-04-30 10:30,30,2.898,2.91,2.898,2.907,60
20191201|2019-04-30 11:00,30,2.906,2.906,2.904,2.905,11
20191201|2019-04-30 11:30,30,2.905,2.905,2.903,2.904,12
20191201|2019-04-30 12:00,30,2.905,2.906,2.905,2.905,15
20191201|2019-04-30 12:30,30,2.905,2.906,2.902,2.903,19
20191201|2019-04-30 13:00,30,2.902,2.905,2.898,2.902,92
20191201|2019-04-30 13:30,30,2.904,2.905,2.903,2.903,23
20191201|2019-04-30 14:00,30,2.902,2.902,2.901,2.902,35
20191201|2019-04-30 14:30,30,2.9,2.9,2.9,2.9,13
20191201|2019-04-30 15:00,30,2.897,2.897,2.897,2.897,1
20191201|2019-04-30 15:30,30,2.898,2.898,2.896,2.896,6
20191201|2019-04-30 17:00,1,2.892,2.894,2.892,2.894,2
20191201|2019-04-30 18:30,1,2.904,2.904,2.904,2.904,1
20191201|2019-04-30 19:00,1,2.902,2.902,2.902,2.902,2
20191201|2019-04-30 22:30,1,2.897,2.897,2.897,2.897,11
20191201|2019-05-01 03:00,1,2.898,2.901,2.898,2.901,21
20191201|2019-05-01 04:00,1,2.905,2.905,2.905,2.905,1
20191201|2019-05-01 04:30,1,2.904,2.905,2.904,2.904,42
20191201|2019-05-01 05:00,1,2.904,2.904,2.901,2.901,71
20191201|2019-05-01 05:30,1,2.901,2.901,2.899,2.899,44
20191201|2019-05-01 06:00,1,2.898,2.899,2.898,2.899,13
20191201|2019-05-01 06:30,1,2.904,2.915,2.904,2.914,46
20191201|2019-05-01 07:00,1,2.918,2.92,2.915,2.919,39
20191201|2019-05-01 07:30,1,2.919,2.919,2.913,2.916,75
20191201|2019-05-01 08:00,1,2.917,2.93,2.911,2.925,217
20191201|2019-05-01 08:30,1,2.927,2.929,2.923,2.923,84
20191201|2019-05-01 09:00,1,2.925,2.929,2.925,2.927,91
20191201|2019-05-01 09:30,1,2.927,2.93,2.926,2.93,54
20191201|2019-05-01 10:00,1,2.929,2.937,2.929,2.934,278
20191201|2019-05-01 10:30,1,2.935,2.937,2.931,2.932,471
20191201|2019-05-01 11:00,1,2.931,2.933,2.926,2.927,599
20191201|2019-05-01 11:30,1,2.927,2.931,2.926,2.926,417
20191201|2019-05-01 12:00,1,2.927,2.93,2.922,2.929,302
20191201|2019-05-01 12:30,1,2.928,2.935,2.927,2.934,351
20191201|2019-05-01 13:00,1,2.934,2.937,2.926,2.932,368
20191201|2019-05-01 13:30,1,2.932,2.932,2.929,2.929,32
20191201|2019-05-01 14:00,1,2.93,2.93,2.928,2.928,7
20191201|2019-05-01 14:30,1,2.925,2.927,2.925,2.927,20
20191201|2019-05-01 15:00,1,2.925,2.925,2.925,2.925,1
20191201|2019-05-01 15:30,1,2.925,2.926,2.924,2.925,7
20191201|2019-05-01 17:00,2,2.928,2.928,2.923,2.923,2
20191201|2019-05-01 18:00,2,2.926,2.926,2.926,2.926,1
20191201|2019-05-01 23:30,2,2.923,2.923,2.923,2.923,4
20191201|2019-05-02 04:00,2,2.92,2.92,2.92,2.92,4
20191201|2019-05-02 05:00,2,2.917,2.917,2.917,2.917,1
20191201|2019-05-02 06:00,2,2.92,2.92,2.92,2.92,1
20191201|2019-05-02 06:30,2,2.912,2.913,2.91,2.911,27
20191201|2019-05-02 07:00,2,2.912,2.914,2.908,2.908,6
20191201|2019-05-02 07:30,2,2.906,2.92,2.906,2.914,30
20191201|2019-05-02 08:00,2,2.912,2.916,2.897,2.903,27
20191201|2019-05-02 08:30,2,2.9,2.9,2.893,2.896,112
20191201|2019-05-02 09:00,2,2.898,2.905,2.898,2.9,51
20191201|2019-05-02 09:30,2,2.898,2.9,2.887,2.891,189
20191201|2019-05-02 10:00,2,2.892,2.892,2.889,2.891,27
20191201|2019-05-02 10:30,2,2.889,2.891,2.887,2.891,27
20191201|2019-05-02 11:00,2,2.891,2.895,2.89,2.895,19
20191201|2019-05-02 11:30,2,2.895,2.9,2.895,2.899,21
20191201|2019-05-02 12:00,2,2.898,2.899,2.897,2.898,25
20191201|2019-05-02 12:30,2,2.897,2.91,2.897,2.907,71
20191201|2019-05-02 13:00,2,2.908,2.911,2.9,2.9,71
20191201|2019-05-02 13:30,2,2.9,2.905,2.9,2.903,25
20191201|2019-05-02 14:00,2,2.902,2.903,2.902,2.903,9
20191201|2019-05-02 14:30,2,2.904,2.904,2.904,2.904,11
20191201|2019-05-02 15:00,2,2.903,2.905,2.903,2.905,6
20191201|2019-05-02 15:30,2,2.905,2.905,2.904,2.904,3
20191201|2019-05-02 17:00,3,2.903,2.903,2.903,2.903,1
20191201|2019-05-02 19:00,3,2.907,2.907,2.907,2.907,1
20191201|2019-05-02 20:00,3,2.914,2.914,2.914,2.914,1
20191201|2019-05-02 23:30,3,2.917,2.917,2.915,2.915,4
20191201|2019-05-03 04:30,3,2.922,2.922,2.922,2.922,1
20191201|2019-05-03 05:00,3,2.922,2.922,2.917,2.917,4
20191201|2019-05-03 06:00,3,2.923,2.923,2.923,2.923,2
20191201|2019-05-03 06:30,3,2.919,2.919,2.917,2.917,4
20191201|2019-05-03 07:00,3,2.914,2.915,2.897,2.897,59
20191201|2019-05-03 07:30,3,2.899,2.901,2.888,2.889,253
20191201|2019-05-03 08:00,3,2.889,2.891,2.879,2.881,121
20191201|2019-05-03 08:30,3,2.882,2.883,2.878,2.879,28
20191201|2019-05-03 09:00,3,2.876,2.883,2.876,2.882,18
20191201|2019-05-03 09:30,3,2.883,2.896,2.883,2.889,416
20191201|2019-05-03 10:00,3,2.89,2.89,2.884,2.884,74
20191201|2019-05-03 10:30,3,2.881,2.889,2.879,2.889,76
20191201|2019-05-03 11:00,3,2.886,2.886,2.876,2.879,82
20191201|2019-05-03 11:30,3,2.878,2.884,2.878,2.884,16
20191201|2019-05-03 12:00,3,2.885,2.888,2.882,2.883,25
20191201|2019-05-03 12:30,3,2.883,2.894,2.881,2.892,25
20191201|2019-05-03 13:00,3,2.894,2.894,2.881,2.883,410
20191201|2019-05-03 13:30,3,2.882,2.882,2.877,2.877,46
20191201|2019-05-03 14:00,3,2.879,2.88,2.879,2.88,5
20191201|2019-05-03 14:30,3,2.879,2.882,2.879,2.882,4
20191201|2019-05-03 15:00,3,2.881,2.883,2.881,2.882,5
20191201|2019-05-03 15:30,3,2.879,2.88,2.878,2.88,9
20191201|2019-05-05 17:00,6,2.879,2.879,2.874,2.876,3
20191201|2019-05-05 17:30,6,2.878,2.883,2.878,2.883,3
20191201|2019-05-05 18:30,6,2.883,2.883,2.883,2.883,2
20191201|2019-05-05 19:00,6,2.88,2.88,2.876,2.876,3
20191201|2019-05-05 19:30,6,2.874,2.874,2.869,2.869,7
20191201|2019-05-05 22:30,6,2.879,2.879,2.879,2.879,1
20191201|2019-05-06 00:00,6,2.881,2.881,2.881,2.881,3
20191201|2019-05-06 03:00,6,2.88,2.88,2.88,2.88,1
20191201|2019-05-06 03:30,6,2.878,2.878,2.878,2.878,1
20191201|2019-05-06 05:00,6,2.874,2.874,2.872,2.872,2
20191201|2019-05-06 06:00,6,2.874,2.874,2.874,2.874,5
20191201|2019-05-06 06:30,6,2.873,2.873,2.869,2.869,6
20191201|2019-05-06 07:00,6,2.867,2.869,2.859,2.862,53
20191201|2019-05-06 07:30,6,2.862,2.865,2.861,2.861,41
20191201|2019-05-06 08:00,6,2.864,2.865,2.853,2.856,86
20191201|2019-05-06 08:30,6,2.857,2.86,2.854,2.859,78
20191201|2019-05-06 09:00,6,2.861,2.865,2.858,2.861,44
20191201|2019-05-06 09:30,6,2.859,2.859,2.854,2.855,12
20191201|2019-05-06 10:00,6,2.855,2.855,2.839,2.84,197
20191201|2019-05-06 10:30,6,2.84,2.846,2.839,2.845,21
20191201|2019-05-06 11:00,6,2.843,2.847,2.843,2.846,61
20191201|2019-05-06 11:30,6,2.847,2.848,2.847,2.847,7
20191201|2019-05-06 12:00,6,2.85,2.852,2.849,2.849,27
20191201|2019-05-06 12:30,6,2.849,2.854,2.847,2.854,7
20191201|2019-05-06 13:00,6,2.852,2.852,2.848,2.85,48
20191201|2019-05-06 13:30,6,2.849,2.849,2.847,2.848,36
20191201|2019-05-06 14:00,6,2.85,2.854,2.85,2.853,45
20191201|2019-05-06 14:30,6,2.853,2.853,2.852,2.853,4
20191201|2019-05-06 15:00,6,2.852,2.852,2.852,2.852,1
20191201|2019-05-06 15:30,6,2.848,2.848,2.848,2.848,1
20191201|2019-05-06 20:30,7,2.85,2.85,2.85,2.85,1
20191201|2019-05-07 00:00,7,2.844,2.844,2.844,2.844,1
20191201|2019-05-07 02:00,7,2.843,2.843,2.843,2.843,1
20191201|2019-05-07 06:00,7,2.849,2.849,2.849,2.849,1
20191201|2019-05-07 06:30,7,2.854,2.866,2.854,2.866,7
20191201|2019-05-07 07:00,7,2.868,2.87,2.865,2.866,12
20191201|2019-05-07 07:30,7,2.867,2.868,2.867,2.868,22
20191201|2019-05-07 08:00,7,2.866,2.866,2.856,2.865,22
20191201|2019-05-07 08:30,7,2.864,2.865,2.854,2.856,47
20191201|2019-05-07 09:00,7,2.857,2.86,2.852,2.86,96
20191201|2019-05-07 09:30,7,2.86,2.865,2.859,2.865,39
20191201|2019-05-07 10:00,7,2.862,2.865,2.861,2.865,166
20191201|2019-05-07 10:30,7,2.866,2.871,2.863,2.865,135
20191201|2019-05-07 11:00,7,2.866,2.869,2.864,2.869,11
20191201|2019-05-07 11:30,7,2.869,2.869,2.865,2.866,32
20191201|2019-05-07 12:00,7,2.869,2.875,2.868,2.874,56
20191201|2019-05-07 12:30,7,2.874,2.874,2.865,2.87,37
20191201|2019-05-07 13:00,7,2.87,2.872,2.864,2.865,364
20191201|2019-05-07 13:30,7,2.865,2.868,2.862,2.867,103
20191201|2019-05-07 14:00,7,2.866,2.867,2.865,2.865,10
20191201|2019-05-07 14:30,7,2.867,2.867,2.867,2.867,2
20191201|2019-05-07 15:30,7,2.871,2.871,2.871,2.871,19
20191201|2019-05-07 21:30,8,2.874,2.874,2.874,2.874,1
20191201|2019-05-08 00:00,8,2.872,2.872,2.872,2.872,1
20191201|2019-05-08 00:30,8,2.867,2.867,2.867,2.867,12
20191201|2019-05-08 01:00,8,2.867,2.867,2.867,2.867,50
20191201|2019-05-08 04:00,8,2.871,2.871,2.87,2.87,2
20191201|2019-05-08 04:30,8,2.867,2.869,2.867,2.869,38
20191201|2019-05-08 05:00,8,2.869,2.869,2.867,2.867,3
20191201|2019-05-08 06:00,8,2.871,2.879,2.871,2.879,15
20191201|2019-05-08 06:30,8,2.882,2.882,2.881,2.882,11
20191201|2019-05-08 07:00,8,2.887,2.893,2.887,2.887,11
20191201|2019-05-08 07:30,8,2.889,2.901,2.885,2.898,43
20191201|2019-05-08 08:00,8,2.9,2.904,2.899,2.904,106
20191201|2019-05-08 08:30,8,2.904,2.919,2.904,2.911,86
20191201|2019-05-08 09:00,8,2.91,2.915,2.91,2.915,54
20191201|2019-05-08 09:30,8,2.915,2.922,2.913,2.92,33
20191201|2019-05-08 10:00,8,2.922,2.928,2.922,2.928,30
20191201|2019-05-08 10:30,8,2.929,2.93,2.917,2.92,108
20191201|2019-05-08 11:00,8,2.919,2.923,2.919,2.923,9
20191201|2019-05-08 11:30,8,2.92,2.922,2.918,2.922,90
20191201|2019-05-08 12:00,8,2.922,2.923,2.913,2.922,73
20191201|2019-05-08 12:30,8,2.923,2.926,2.923,2.925,36
20191201|2019-05-08 13:00,8,2.925,2.932,2.922,2.929,74
20191201|2019-05-08 13:30,8,2.927,2.931,2.925,2.931,17
20191201|2019-05-08 14:00,8,2.931,2.931,2.93,2.93,5
20191201|2019-05-08 14:30,8,2.928,2.928,2.926,2.926,31
20191201|2019-05-08 15:00,8,2.926,2.927,2.924,2.927,7
20191201|2019-05-08 18:30,9,2.924,2.924,2.923,2.923,10
20191201|2019-05-08 19:00,9,2.922,2.922,2.922,2.922,1
20191201|2019-05-08 22:30,9,2.92,2.92,2.92,2.92,2
20191201|2019-05-09 01:00,9,2.92,2.92,2.92,2.92,1
20191201|2019-05-09 06:30,9,2.915,2.916,2.915,2.916,5
20191201|2019-05-09 07:00,9,2.917,2.917,2.911,2.911,16
20191201|2019-05-09 07:30,9,2.913,2.913,2.909,2.91,4
20191201|2019-05-09 08:00,9,2.91,2.91,2.904,2.908,23
20191201|2019-05-09 08:30,9,2.904,2.909,2.903,2.909,67
20191201|2019-05-09 09:00,9,2.909,2.912,2.907,2.91,25
20191201|2019-05-09 09:30,9,2.906,2.915,2.902,2.902,48
20191201|2019-05-09 10:00,9,2.901,2.901,2.892,2.901,54
20191201|2019-05-09 10:30,9,2.904,2.905,2.897,2.897,32
20191201|2019-05-09 11:00,9,2.9,2.906,2.9,2.906,14
20191201|2019-05-09 11:30,9,2.906,2.914,2.906,2.909,25
20191201|2019-05-09 12:00,9,2.909,2.913,2.909,2.911,19
20191201|2019-05-09 12:30,9,2.909,2.915,2.909,2.909,47
20191201|2019-05-09 13:00,9,2.909,2.919,2.909,2.917,77
20191201|2019-05-09 13:30,9,2.918,2.918,2.913,2.914,178
20191201|2019-05-09 14:00,9,2.913,2.914,2.912,2.912,8
20191201|2019-05-09 14:30,9,2.912,2.913,2.909,2.91,14
20191201|2019-05-09 15:00,9,2.912,2.912,2.912,2.912,1
20191201|2019-05-09 21:00,10,2.9,2.901,2.9,2.901,2
20191201|2019-05-09 21:30,10,2.902,2.902,2.902,2.902,1
20191201|2019-05-10 02:30,10,2.914,2.914,2.914,2.914,1
20191201|2019-05-10 03:00,10,2.918,2.918,2.918,2.918,1
20191201|2019-05-10 03:30,10,2.915,2.915,2.915,2.915,1
20191201|2019-05-10 05:00,10,2.908,2.908,2.908,2.908,1
20191201|2019-05-10 06:00,10,2.911,2.911,2.911,2.911,1
20191201|2019-05-10 06:30,10,2.91,2.91,2.907,2.907,2
20191201|2019-05-10 07:00,10,2.907,2.907,2.899,2.903,17
20191201|2019-05-10 07:30,10,2.907,2.92,2.907,2.918,11
20191201|2019-05-10 08:00,10,2.915,2.924,2.904,2.908,61
20191201|2019-05-10 08:30,10,2.91,2.92,2.91,2.918,35
20191201|2019-05-10 09:00,10,2.918,2.919,2.909,2.916,101
20191201|2019-05-10 09:30,10,2.915,2.921,2.914,2.921,53
20191201|2019-05-10 10:00,10,2.921,2.935,2.921,2.933,118
20191201|2019-05-10 10:30,10,2.935,2.943,2.935,2.939,79
20191201|2019-05-10 11:00,10,2.943,2.955,2.943,2.949,112
20191201|2019-05-10 11:30,10,2.952,2.952,2.946,2.947,94
20191201|2019-05-10 12:00,10,2.947,2.947,2.938,2.938,58
20191201|2019-05-10 12:30,10,2.941,2.944,2.941,2.942,39
20191201|2019-05-10 13:00,10,2.943,2.944,2.931,2.936,155
20191201|2019-05-10 13:30,10,2.935,2.941,2.935,2.941,35
20191201|2019-05-10 14:00,10,2.943,2.943,2.94,2.94,7
20191201|2019-05-10 14:30,10,2.94,2.94,2.937,2.939,4
20191201|2019-05-10 15:00,10,2.938,2.938,2.938,2.938,2
20191201|2019-05-10 15:30,10,2.937,2.937,2.937,2.937,1
20191201|2019-05-12 18:30,13,2.937,2.937,2.937,2.937,7
20191201|2019-05-12 22:00,13,2.932,2.932,2.932,2.932,1
20191201|2019-05-12 23:00,13,2.933,2.933,2.933,2.933,1
20191201|2019-05-13 02:30,13,2.932,2.932,2.932,2.932,1
20191201|2019-05-13 04:00,13,2.93,2.93,2.93,2.93,1
20191201|2019-05-13 04:30,13,2.926,2.926,2.926,2.926,1
20191201|2019-05-13 05:00,13,2.924,2.924,2.922,2.922,3
20191201|2019-05-13 05:30,13,2.927,2.927,2.927,2.927,1
20191201|2019-05-13 06:00,13,2.93,2.933,2.93,2.933,2
20191201|2019-05-13 06:30,13,2.931,2.933,2.931,2.933,2
20191201|2019-05-13 07:00,13,2.926,2.928,2.923,2.923,9
20191201|2019-05-13 07:30,13,2.928,2.931,2.917,2.926,16
20191201|2019-05-13 08:00,13,2.925,2.954,2.925,2.954,107
20191201|2019-05-13 08:30,13,2.949,2.956,2.949,2.951,149
20191201|2019-05-13 09:00,13,2.951,2.951,2.943,2.944,32
20191201|2019-05-13 09:30,13,2.94,2.94,2.933,2.933,44
20191201|2019-05-13 10:00,13,2.933,2.934,2.929,2.931,32
20191201|2019-05-13 10:30,13,2.927,2.931,2.923,2.929,30
20191201|2019-05-13 11:00,13,2.928,2.933,2.926,2.926,24
20191201|2019-05-13 11:30,13,2.926,2.93,2.926,2.93,20
20191201|2019-05-13 12:00,13,2.929,2.933,2.929,2.932,32
20191201|2019-05-13 12:30,13,2.932,2.932,2.928,2.928,98
20191201|2019-05-13 13:00,13,2.93,2.934,2.928,2.934,68
20191201|2019-05-13 13:30,13,2.935,2.935,2.929,2.933,93
20191201|2019-05-13 14:00,13,2.933,2.934,2.932,2.934,12
20191201|2019-05-13 14:30,13,2.933,2.934,2.933,2.934,15
20191201|2019-05-13 15:00,13,2.933,2.933,2.933,2.933,2
20191201|2019-05-13 20:30,14,2.94,2.94,2.94,2.94,1
20191201|2019-05-13 21:00,14,2.944,2.948,2.944,2.948,41
20191201|2019-05-13 22:00,14,2.95,2.95,2.95,2.95,1
20191201|2019-05-13 23:30,14,2.945,2.945,2.945,2.945,1
20191201|2019-05-14 00:00,14,2.95,2.95,2.95,2.95,2
20191201|2019-05-14 01:00,14,2.947,2.947,2.943,2.943,3
20191201|2019-05-14 02:00,14,2.95,2.951,2.95,2.951,3
20191201|2019-05-14 03:00,14,2.947,2.95,2.947,2.95,3
20191201|2019-05-14 05:00,14,2.945,2.945,2.944,2.944,2
20191201|2019-05-14 05:30,14,2.948,2.948,2.948,2.948,1
20191201|2019-05-14 06:00,14,2.952,2.963,2.952,2.963,43
20191201|2019-05-14 06:30,14,2.961,2.962,2.957,2.958,16
20191201|2019-05-14 07:00,14,2.957,2.963,2.954,2.96,39
20191201|2019-05-14 07:30,14,2.961,2.967,2.955,2.956,132
20191201|2019-05-14 08:00,14,2.954,2.955,2.946,2.951,150
20191201|2019-05-14 08:30,14,2.955,2.962,2.952,2.957,111
20191201|2019-05-14 09:00,14,2.958,2.959,2.952,2.952,75
20191201|2019-05-14 09:30,14,2.951,2.955,2.951,2.954,99
20191201|2019-05-14 10:00,14,2.954,2.958,2.949,2.953,134
20191201|2019-05-14 10:30,14,2.953,2.958,2.953,2.955,44
20191201|2019-05-14 11:00,14,2.958,2.96,2.956,2.959,42
20191201|2019-05-14 11:30,14,2.963,2.963,2.962,2.962,15
20191201|2019-05-14 12:00,14,2.962,2.963,2.958,2.959,42
20191201|2019-05-14 12:30,14,2.96,2.961,2.958,2.961,69
20191201|2019-05-14 13:00,14,2.961,2.964,2.957,2.961,100
20191201|2019-05-14 13:30,14,2.956,2.956,2.95,2.956,63
20191201|2019-05-14 14:00,14,2.955,2.955,2.954,2.955,8
20191201|2019-05-14 14:30,14,2.952,2.956,2.952,2.955,24
20191201|2019-05-14 15:00,14,2.957,2.957,2.957,2.957,10
20191201|2019-05-14 15:30,14,2.957,2.957,2.957,2.957,4
20191201|2019-05-14 19:00,15,2.953,2.953,2.953,2.953,1
20191201|2019-05-15 04:30,15,2.964,2.964,2.964,2.964,2
20191201|2019-05-15 05:30,15,2.96,2.96,2.96,2.96,1
20191201|2019-05-15 06:00,15,2.964,2.964,2.963,2.963,2
20191201|2019-05-15 06:30,15,2.961,2.965,2.96,2.965,33
20191201|2019-05-15 07:00,15,2.963,2.967,2.96,2.966,11
20191201|2019-05-15 07:30,15,2.963,2.963,2.961,2.961,2
20191201|2019-05-15 08:00,15,2.957,2.957,2.928,2.939,197
20191201|2019-05-15 08:30,15,2.935,2.937,2.929,2.935,48
20191201|2019-05-15 09:00,15,2.932,2.938,2.932,2.938,49
20191201|2019-05-15 09:30,15,2.935,2.939,2.935,2.936,30
20191201|2019-05-15 10:00,15,2.935,2.935,2.921,2.928,920
20191201|2019-05-15 10:30,15,2.927,2.934,2.926,2.934,91
20191201|2019-05-15 11:00,15,2.935,2.936,2.929,2.929,10
20191201|2019-05-15 11:30,15,2.929,2.933,2.928,2.933,36
20191201|2019-05-15 12:00,15,2.93,2.93,2.925,2.927,43
20191201|2019-05-15 12:30,15,2.926,2.929,2.926,2.928,19
20191201|2019-05-15 13:00,15,2.925,2.926,2.914,2.914,970
20191201|2019-05-15 13:30,15,2.915,2.916,2.912,2.913,151
20191201|2019-05-15 14:00,15,2.912,2.916,2.912,2.915,59
20191201|2019-05-15 14:30,15,2.916,2.918,2.916,2.918,26
20191201|2019-05-15 15:00,15,2.919,2.919,2.919,2.919,8
20191201|2019-05-15 15:30,15,2.919,2.919,2.919,2.919,1
20191201|2019-05-15 17:00,16,2.924,2.924,2.924,2.924,1
20191201|2019-05-15 17:30,16,2.925,2.925,2.924,2.924,2
20191201|2019-05-15 21:00,16,2.925,2.925,2.925,2.925,1
20191201|2019-05-15 22:30,16,2.924,2.926,2.924,2.926,8
20191201|2019-05-16 00:30,16,2.925,2.925,2.925,2.925,3
20191201|2019-05-16 02:30,16,2.92,2.92,2.92,2.92,1
20191201|2019-05-16 03:00,16,2.924,2.924,2.924,2.924,1
20191201|2019-05-16 05:30,16,2.917,2.917,2.915,2.917,4
20191201|2019-05-16 06:00,16,2.92,2.923,2.919,2.921,4
20191201|2019-05-16 06:30,16,2.918,2.919,2.918,2.918,8
20191201|2019-05-16 07:00,16,2.922,2.924,2.906,2.906,125
20191201|2019-05-16 07:30,16,2.907,2.925,2.907,2.925,123
20191201|2019-05-16 08:00,16,2.926,2.943,2.926,2.939,183
20191201|2019-05-16 08:30,16,2.94,2.941,2.936,2.937,54
20191201|2019-05-16 09:00,16,2.937,2.937,2.928,2.93,310
20191201|2019-05-16 09:30,16,2.935,2.946,2.935,2.941,230
20191201|2019-05-16 10:00,16,2.94,2.948,2.94,2.947,172
20191201|2019-05-16 10:30,16,2.944,2.946,2.941,2.946,24
20191201|2019-05-16 11:00,16,2.947,2.953,2.947,2.95,47
20191201|2019-05-16 11:30,16,2.952,2.952,2.948,2.948,32
20191201|2019-05-16 12:00,16,2.948,2.95,2.946,2.946,9
20191201|2019-05-16 12:30,16,2.945,2.946,2.945,2.946,2
20191201|2019-05-16 13:00,16,2.944,2.954,2.941,2.95,176
20191201|2019-05-16 13:30,16,2.95,2.952,2.949,2.95,39
20191201|2019-05-16 14:00,16,2.949,2.95,2.949,2.949,4
20191201|2019-05-16 14:30,16,2.951,2.951,2.951,2.951,11
20191201|2019-05-16 15:00,16,2.951,2.952,2.951,2.952,2
20191201|2019-05-16 19:00,17,2.951,2.953,2.951,2.953,6
20191201|2019-05-16 20:00,17,2.954,2.954,2.951,2.951,9
20191201|2019-05-16 20:30,17,2.951,2.951,2.951,2.951,5
20191201|2019-05-16 23:30,17,2.95,2.95,2.95,2.95,4
20191201|2019-05-17 01:00,17,2.952,2.952,2.952,2.952,1
20191201|2019-05-17 01:30,17,2.952,2.952,2.952,2.952,2
20191201|2019-05-17 05:30,17,2.96,2.961,2.96,2.961,6
20191201|2019-05-17 06:00,17,2.963,2.963,2.96,2.96,4
20191201|2019-05-17 06:30,17,2.957,2.968,2.957,2.968,15
20191201|2019-05-17 07:00,17,2.969,2.97,2.963,2.966,76
20191201|2019-05-17 07:30,17,2.963,2.965,2.959,2.959,18
20191201|2019-05-17 08:00,17,2.956,2.957,2.936,2.956,135
20191201|2019-05-17 08:30,17,2.95,2.96,2.95,2.96,59
20191201|2019-05-17 09:00,17,2.952,2.953,2.948,2.951,137
20191201|2019-05-17 09:30,17,2.95,2.956,2.95,2.956,264
20191201|2019-05-17 10:00,17,2.955,2.96,2.953,2.954,93
20191201|2019-05-17 10:30,17,2.955,2.956,2.95,2.95,65
20191201|2019-05-17 11:00,17,2.951,2.952,2.947,2.949,97
20191201|2019-05-17 11:30,17,2.949,2.952,2.948,2.952,76
20191201|2019-05-17 12:00,17,2.95,2.952,2.95,2.95,60
20191201|2019-05-17 12:30,17,2.95,2.956,2.95,2.951,122
20191201|2019-05-17 13:00,17,2.952,2.955,2.949,2.949,104
20191201|2019-05-17 13:30,17,2.95,2.951,2.947,2.95,233
20191201|2019-05-17 14:00,17,2.949,2.949,2.949,2.949,13
20191201|2019-05-17 14:30,17,2.949,2.95,2.947,2.947,34
20191201|2019-05-17 15:00,17,2.947,2.947,2.946,2.946,14
20191201|2019-05-19 18:00,20,2.959,2.959,2.959,2.959,1
20191201|2019-05-19 19:30,20,2.963,2.963,2.963,2.963,1
20191201|2019-05-19 20:30,20,2.962,2.962,2.962,2.962,1
20191201|2019-05-19 23:00,20,2.965,2.965,2.965,2.965,1
20191201|2019-05-20 03:00,20,2.971,2.979,2.971,2.979,9
20191201|2019-05-20 03:30,20,2.978,2.978,2.978,2.978,1
20191201|2019-05-20 04:00,20,2.981,2.984,2.981,2.984,6
20191201|2019-05-20 04:30,20,2.986,2.996,2.986,2.995,11
20191201|2019-05-20 05:00,20,2.992,2.992,2.989,2.989,106
20191201|2019-05-20 05:30,20,2.989,3.009,2.988,3.002,59
20191201|2019-05-20 06:00,20,2.99,2.99,2.988,2.988,2
20191201|2019-05-20 06:30,20,2.988,2.989,2.982,2.982,52
20191201|2019-05-20 07:00,20,2.986,2.99,2.982,2.99,23
20191201|2019-05-20 07:30,20,2.99,2.99,2.975,2.989,77
20191201|2019-05-20 08:00,20,2.989,2.991,2.979,2.981,94
20191201|2019-05-20 08:30,20,2.98,2.988,2.977,2.983,26
20191201|2019-05-20 09:00,20,2.982,2.986,2.98,2.985,67
20191201|2019-05-20 09:30,20,2.985,2.992,2.983,2.992,114
20191201|2019-05-20 10:00,20,2.99,2.994,2.975,2.975,104
20191201|2019-05-20 10:30,20,2.976,2.977,2.969,2.975,84
20191201|2019-05-20 11:00,20,2.975,2.976,2.969,2.97,23
20191201|2019-05-20 11:30,20,2.968,2.972,2.968,2.971,14
20191201|2019-05-20 12:00,20,2.971,2.974,2.97,2.974,20
20191201|2019-05-20 12:30,20,2.977,2.981,2.977,2.98,22
20191201|2019-05-20 13:00,20,2.98,2.983,2.975,2.977,55
20191201|2019-05-20 13:30,20,2.976,2.978,2.973,2.974,9
20191201|2019-05-20 14:00,20,2.974,2.975,2.973,2.973,8
20191201|2019-05-20 14:30,20,2.973,2.973,2.973,2.973,41
20191201|2019-05-20 15:00,20,2.973,2.973,2.973,2.973,3
20191201|2019-05-20 17:30,21,2.968,2.968,2.968,2.968,1
20191201|2019-05-20 18:00,21,2.973,2.973,2.973,2.973,1
20191201|2019-05-20 19:00,21,2.97,2.97,2.963,2.966,19
20191201|2019-05-20 23:00,21,2.966,2.966,2.965,2.965,5
20191201|2019-05-21 00:30,21,2.966,2.966,2.966,2.966,1
20191201|2019-05-21 01:00,21,2.966,2.967,2.966,2.967,8
20191201|2019-05-21 01:30,21,2.964,2.964,2.963,2.963,11
20191201|2019-05-21 03:00,21,2.962,2.962,2.962,2.962,2
20191201|2019-05-21 03:30,21,2.961,2.961,2.958,2.958,56
20191201|2019-05-21 04:00,21,2.954,2.954,2.954,2.954,1
20191201|2019-05-21 04:30,21,2.956,2.956,2.953,2.953,2
20191201|2019-05-21 05:00,21,2.956,2.956,2.956,2.956,2
20191201|2019-05-21 05:30,21,2.957,2.957,2.957,2.957,1
20191201|2019-05-21 06:00,21,2.964,2.964,2.962,2.962,3
20191201|2019-05-21 06:30,21,2.96,2.96,2.955,2.955,14
20191201|2019-05-21 07:00,21,2.954,2.954,2.945,2.948,28
20191201|2019-05-21 07:30,21,2.951,2.956,2.951,2.954,6
20191201|2019-05-21 08:00,21,2.952,2.955,2.945,2.951,123
20191201|2019-05-21 08:30,21,2.948,2.949,2.939,2.939,76
20191201|2019-05-21 09:00,21,2.939,2.945,2.938,2.938,41
20191201|2019-05-21 09:30,21,2.937,2.939,2.926,2.93,51
20191201|2019-05-21 10:00,21,2.931,2.931,2.921,2.922,71
20191201|2019-05-21 10:30,21,2.92,2.926,2.92,2.925,92
20191201|2019-05-21 11:00,21,2.926,2.926,2.922,2.922,7
20191201|2019-05-21 11:30,21,2.924,2.927,2.924,2.924,13
20191201|2019-05-21 12:00,21,2.923,2.927,2.923,2.927,22
20191201|2019-05-21 12:30,21,2.926,2.928,2.926,2.928,27
20191201|2019-05-21 13:00,21,2.929,2.93,2.925,2.927,110
20191201|2019-05-21 13:30,21,2.931,2.931,2.929,2.93,14
20191201|2019-05-21 14:00,21,2.93,2.931,2.93,2.931,15
20191201|2019-05-21 14:30,21,2.931,2.932,2.929,2.932,6
20191201|2019-05-21 15:00,21,2.932,2.934,2.932,2.932,14
20191201|2019-05-22 01:00,22,2.934,2.934,2.934,2.934,4
20191201|2019-05-22 02:30,22,2.931,2.931,2.931,2.931,1
20191201|2019-05-22 05:00,22,2.932,2.932,2.932,2.932,1
20191201|2019-05-22 06:30,22,2.928,2.928,2.911,2.911,19
20191201|2019-05-22 07:00,22,2.909,2.919,2.904,2.913,163
20191201|2019-05-22 07:30,22,2.913,2.917,2.91,2.911,79
20191201|2019-05-22 08:00,22,2.909,2.912,2.9,2.906,359
20191201|2019-05-22 08:30,22,2.906,2.906,2.894,2.897,108
20191201|2019-05-22 09:00,22,2.899,2.9,2.896,2.898,80
20191201|2019-05-22 09:30,22,2.901,2.901,2.892,2.893,76
20191201|2019-05-22 10:00,22,2.892,2.893,2.883,2.883,226
20191201|2019-05-22 10:30,22,2.883,2.888,2.883,2.887,63
20191201|2019-05-22 11:00,22,2.886,2.886,2.88,2.88,125
20191201|2019-05-22 11:30,22,2.879,2.88,2.877,2.879,111
20191201|2019-05-22 12:00,22,2.88,2.881,2.87,2.87,141
20191201|2019-05-22 12:30,22,2.87,2.872,2.861,2.864,171
20191201|2019-05-22 13:00,22,2.864,2.868,2.855,2.856,231
20191201|2019-05-22 13:30,22,2.858,2.864,2.858,2.864,128
20191201|2019-05-22 14:00,22,2.862,2.865,2.861,2.865,12
20191201|2019-05-22 14:30,22,2.865,2.865,2.865,2.865,1
20191201|2019-05-22 15:00,22,2.866,2.866,2.866,2.866,1
20191201|2019-05-22 15:30,22,2.863,2.867,2.863,2.865,12
20191201|2019-05-22 17:00,23,2.869,2.869,2.869,2.869,5
20191201|2019-05-22 20:00,23,2.867,2.867,2.867,2.867,5
20191201|2019-05-22 21:30,23,2.865,2.865,2.864,2.864,2
20191201|2019-05-23 00:30,23,2.862,2.864,2.862,2.863,10
20191201|2019-05-23 02:00,23,2.862,2.862,2.862,2.862,2
20191201|2019-05-23 05:30,23,2.87,2.87,2.87,2.87,1
20191201|2019-05-23 06:00,23,2.868,2.87,2.867,2.87,12
20191201|2019-05-23 06:30,23,2.867,2.87,2.865,2.869,9
20191201|2019-05-23 07:00,23,2.871,2.873,2.871,2.872,9
20191201|2019-05-23 07:30,23,2.873,2.878,2.873,2.874,36
20191201|2019-05-23 08:00,23,2.87,2.874,2.87,2.871,73
20191201|2019-05-23 08:30,23,2.87,2.87,2.85,2.854,68
20191201|2019-05-23 09:00,23,2.852,2.863,2.852,2.856,54
20191201|2019-05-23 09:30,23,2.865,2.867,2.855,2.861,197
20191201|2019-05-23 10:00,23,2.861,2.864,2.857,2.862,241
20191201|2019-05-23 10:30,23,2.861,2.863,2.859,2.863,38
20191201|2019-05-23 11:00,23,2.863,2.867,2.863,2.864,42
20191201|2019-05-23 11:30,23,2.862,2.869,2.861,2.869,21
20191201|2019-05-23 12:00,23,2.87,2.88,2.869,2.88,65
20191201|2019-05-23 12:30,23,2.882,2.884,2.868,2.87,65
20191201|2019-05-23 13:00,23,2.872,2.88,2.864,2.88,101
20191201|2019-05-23 13:30,23,2.88,2.883,2.88,2.88,108
20191201|2019-05-23 14:00,23,2.883,2.884,2.882,2.883,13
20191201|2019-05-23 14:30,23,2.879,2.879,2.877,2.877,12
20191201|2019-05-23 15:00,23,2.876,2.877,2.876,2.877,9
20191201|2019-05-23 15:30,23,2.879,2.879,2.879,2.879,1
20191201|2019-05-23 19:00,24,2.878,2.878,2.878,2.878,3
20191201|2019-05-23 23:00,24,2.883,2.886,2.883,2.886,4
20191201|2019-05-23 23:30,24,2.886,2.886,2.886,2.886,1
20191201|2019-05-24 00:30,24,2.883,2.883,2.883,2.883,1
20191201|2019-05-24 02:00,24,2.878,2.878,2.877,2.877,2
20191201|2019-05-24 02:30,24,2.878,2.878,2.878,2.878,1
20191201|2019-05-24 04:00,24,2.882,2.882,2.882,2.882,1
20191201|2019-05-24 05:30,24,2.874,2.874,2.874,2.874,1
20191201|2019-05-24 06:00,24,2.875,2.881,2.871,2.881,11
20191201|2019-05-24 06:30,24,2.88,2.88,2.878,2.878,2
20191201|2019-05-24 07:00,24,2.874,2.875,2.856,2.874,46
20191201|2019-05-24 07:30,24,2.869,2.869,2.866,2.866,5
20191201|2019-05-24 08:00,24,2.861,2.862,2.856,2.861,92
20191201|2019-05-24 08:30,24,2.858,2.858,2.851,2.856,64
20191201|2019-05-24 09:00,24,2.855,2.875,2.855,2.869,101
20191201|2019-05-24 09:30,24,2.867,2.869,2.861,2.864,135
20191201|2019-05-24 10:00,24,2.863,2.87,2.857,2.869,59
20191201|2019-05-24 10:30,24,2.868,2.871,2.867,2.871,66
20191201|2019-05-24 11:00,24,2.871,2.874,2.87,2.872,42
20191201|2019-05-24 11:30,24,2.876,2.895,2.876,2.892,111
20191201|2019-05-24 12:00,24,2.894,2.901,2.893,2.898,22
20191201|2019-05-24 12:30,24,2.898,2.898,2.889,2.891,112
20191201|2019-05-24 13:00,24,2.892,2.893,2.886,2.892,134
20191201|2019-05-24 13:30,24,2.892,2.893,2.89,2.89,27
20191201|2019-05-24 14:00,24,2.891,2.892,2.891,2.892,5
20191201|2019-05-24 14:30,24,2.891,2.891,2.888,2.888,4
20191201|2019-05-24 15:00,24,2.887,2.887,2.887,2.887,1